date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,34.0,34.04,34.0,34.01,45200.0,14.6563,14.6736,14.6563,14.6606,45200.0
2005-01-03 09:35:00,34.01,34.07,34.01,34.06,16800.0,14.6606,14.6865,14.6606,14.6822,16800.0
2005-01-03 09:40:00,34.06,34.09,34.01,34.05,48400.0,14.6822,14.6951,14.6606,14.6779,48400.0
2005-01-03 09:45:00,34.01,34.09,34.01,34.03,24600.0,14.6606,14.6951,14.6606,14.6692,24600.0
2005-01-03 09:50:00,34.03,34.06,34.02,34.04,38200.0,14.6692,14.6822,14.6649,14.6736,38200.0
2005-01-03 09:55:00,34.04,34.04,34.0,34.01,22400.0,14.6736,14.6736,14.6563,14.6606,22400.0
2005-01-03 10:00:00,34.01,34.05,33.95,33.96,55200.0,14.6606,14.6779,14.6348,14.6391,55200.0
2005-01-03 10:05:00,33.95,33.96,33.88,33.95,62200.0,14.6348,14.6391,14.6046,14.6348,62200.0
2005-01-03 10:10:00,33.94,33.99,33.94,33.99,28200.0,14.6304,14.652,14.6304,14.652,28200.0
2005-01-03 10:15:00,33.99,33.99,33.94,33.94,31600.0,14.652,14.652,14.6304,14.6304,31600.0
2005-01-03 10:20:00,33.97,34.02,33.95,34.01,23600.0,14.6434,14.6649,14.6348,14.6606,23600.0
2005-01-03 10:25:00,34.01,34.05,33.99,33.99,28800.0,14.6606,14.6779,14.652,14.652,28800.0
2005-01-03 10:30:00,33.98,34.0,33.98,33.99,51800.0,14.6477,14.6563,14.6477,14.652,51800.0
2005-01-03 10:35:00,33.99,33.99,33.94,33.95,82800.0,14.652,14.652,14.6304,14.6348,82800.0
2005-01-03 10:40:00,33.96,33.98,33.95,33.97,21600.0,14.6391,14.6477,14.6348,14.6434,21600.0
2005-01-03 10:45:00,33.97,34.01,33.97,34.01,43200.0,14.6434,14.6606,14.6434,14.6606,43200.0
2005-01-03 10:50:00,34.01,34.01,33.94,33.94,14000.0,14.6606,14.6606,14.6304,14.6304,14000.0
2005-01-03 10:55:00,33.94,33.95,33.93,33.93,27200.0,14.6304,14.6348,14.6261,14.6261,27200.0
2005-01-03 11:00:00,33.92,33.92,33.8,33.81,34000.0,14.6218,14.6218,14.5701,14.5744,34000.0
2005-01-03 11:05:00,33.81,33.84,33.77,33.78,71000.0,14.5744,14.5873,14.5572,14.5615,71000.0
2005-01-03 11:10:00,33.77,33.83,33.77,33.83,48600.0,14.5572,14.583,14.5572,14.583,48600.0
2005-01-03 11:15:00,33.83,33.86,33.83,33.85,26600.0,14.583,14.596,14.583,14.5917,26600.0
2005-01-03 11:20:00,33.85,33.87,33.84,33.85,27000.0,14.5917,14.6003,14.5873,14.5917,27000.0
2005-01-03 11:25:00,33.85,33.92,33.84,33.91,21800.0,14.5917,14.6218,14.5873,14.6175,21800.0
2005-01-03 11:30:00,33.91,33.92,33.88,33.88,20000.0,14.6175,14.6218,14.6046,14.6046,20000.0
2005-01-03 11:35:00,33.88,33.88,33.86,33.87,26000.0,14.6046,14.6046,14.596,14.6003,26000.0
2005-01-03 11:40:00,33.85,33.86,33.85,33.85,17600.0,14.5917,14.596,14.5917,14.5917,17600.0
2005-01-03 11:45:00,33.85,33.85,33.85,33.85,23400.0,14.5917,14.5917,14.5917,14.5917,23400.0
2005-01-03 11:50:00,33.85,33.85,33.84,33.85,15800.0,14.5917,14.5917,14.5873,14.5917,15800.0
2005-01-03 11:55:00,33.85,33.85,33.85,33.85,9600.0,14.5917,14.5917,14.5917,14.5917,9600.0
2005-01-03 12:00:00,33.85,33.85,33.83,33.83,13800.0,14.5917,14.5917,14.583,14.583,13800.0
2005-01-03 12:05:00,33.83,33.84,33.83,33.83,8800.0,14.583,14.5873,14.583,14.583,8800.0
2005-01-03 12:10:00,33.84,33.87,33.83,33.87,23200.0,14.5873,14.6003,14.583,14.6003,23200.0
2005-01-03 12:15:00,33.87,33.88,33.85,33.85,11800.0,14.6003,14.6046,14.5917,14.5917,11800.0
2005-01-03 12:20:00,33.85,33.85,33.85,33.85,9600.0,14.5917,14.5917,14.5917,14.5917,9600.0
2005-01-03 12:25:00,33.85,33.86,33.84,33.86,18000.0,14.5917,14.596,14.5873,14.596,18000.0
2005-01-03 12:30:00,33.88,33.89,33.86,33.89,30600.0,14.6046,14.6089,14.596,14.6089,30600.0
2005-01-03 12:35:00,33.88,33.91,33.88,33.91,10800.0,14.6046,14.6175,14.6046,14.6175,10800.0
2005-01-03 12:40:00,33.89,33.89,33.86,33.87,57800.0,14.6089,14.6089,14.596,14.6003,57800.0
2005-01-03 12:45:00,33.87,33.87,33.84,33.84,17600.0,14.6003,14.6003,14.5873,14.5873,17600.0
2005-01-03 12:50:00,33.84,33.87,33.84,33.84,18800.0,14.5873,14.6003,14.5873,14.5873,18800.0
2005-01-03 12:55:00,33.85,33.88,33.84,33.86,23400.0,14.5917,14.6046,14.5873,14.596,23400.0
2005-01-03 13:00:00,33.85,33.88,33.85,33.87,46800.0,14.5917,14.6046,14.5917,14.6003,46800.0
2005-01-03 13:05:00,33.87,33.87,33.85,33.85,30600.0,14.6003,14.6003,14.5917,14.5917,30600.0
2005-01-03 13:10:00,33.85,33.87,33.85,33.85,17800.0,14.5917,14.6003,14.5917,14.5917,17800.0
2005-01-03 13:15:00,33.85,33.88,33.84,33.88,45400.0,14.5917,14.6046,14.5873,14.6046,45400.0
2005-01-03 13:20:00,33.88,33.88,33.85,33.88,105000.0,14.6046,14.6046,14.5917,14.6046,105000.0
2005-01-03 13:25:00,33.88,33.9,33.88,33.88,96400.0,14.6046,14.6132,14.6046,14.6046,96400.0
2005-01-03 13:30:00,33.88,33.92,33.88,33.9,73800.0,14.6046,14.6218,14.6046,14.6132,73800.0
2005-01-03 13:35:00,33.9,33.92,33.88,33.88,37600.0,14.6132,14.6218,14.6046,14.6046,37600.0
2005-01-03 13:40:00,33.88,33.91,33.88,33.9,76600.0,14.6046,14.6175,14.6046,14.6132,76600.0
2005-01-03 13:45:00,33.9,33.91,33.87,33.88,28200.0,14.6132,14.6175,14.6003,14.6046,28200.0
2005-01-03 13:50:00,33.88,33.9,33.88,33.89,25400.0,14.6046,14.6132,14.6046,14.6089,25400.0
2005-01-03 13:55:00,33.88,33.9,33.88,33.88,17200.0,14.6046,14.6132,14.6046,14.6046,17200.0
2005-01-03 14:00:00,33.88,33.9,33.88,33.88,27200.0,14.6046,14.6132,14.6046,14.6046,27200.0
2005-01-03 14:05:00,33.88,33.88,33.87,33.88,53000.0,14.6046,14.6046,14.6003,14.6046,53000.0
2005-01-03 14:10:00,33.88,33.88,33.88,33.88,42200.0,14.6046,14.6046,14.6046,14.6046,42200.0
2005-01-03 14:15:00,33.88,33.88,33.88,33.88,38800.0,14.6046,14.6046,14.6046,14.6046,38800.0
2005-01-03 14:20:00,33.88,33.91,33.88,33.89,43200.0,14.6046,14.6175,14.6046,14.6089,43200.0
2005-01-03 14:25:00,33.9,33.9,33.88,33.89,54200.0,14.6132,14.6132,14.6046,14.6089,54200.0
2005-01-03 14:30:00,33.89,33.89,33.88,33.88,24600.0,14.6089,14.6089,14.6046,14.6046,24600.0
2005-01-03 14:35:00,33.88,33.9,33.88,33.88,29600.0,14.6046,14.6132,14.6046,14.6046,29600.0
2005-01-03 14:40:00,33.88,33.88,33.85,33.85,19800.0,14.6046,14.6046,14.5917,14.5917,19800.0
2005-01-03 14:45:00,33.85,33.85,33.85,33.85,11000.0,14.5917,14.5917,14.5917,14.5917,11000.0
2005-01-03 14:50:00,33.85,33.88,33.85,33.85,94800.0,14.5917,14.6046,14.5917,14.5917,94800.0
2005-01-03 14:55:00,33.85,33.86,33.85,33.85,26000.0,14.5917,14.596,14.5917,14.5917,26000.0
2005-01-03 15:00:00,33.85,33.85,33.83,33.83,41600.0,14.5917,14.5917,14.583,14.583,41600.0
2005-01-03 15:05:00,33.83,33.83,33.81,33.81,30800.0,14.583,14.583,14.5744,14.5744,30800.0
2005-01-03 15:10:00,33.81,33.81,33.76,33.77,87800.0,14.5744,14.5744,14.5529,14.5572,87800.0
2005-01-03 15:15:00,33.77,33.77,33.76,33.76,113200.0,14.5572,14.5572,14.5529,14.5529,113200.0
2005-01-03 15:20:00,33.76,33.76,33.74,33.76,90200.0,14.5529,14.5529,14.5442,14.5529,90200.0
2005-01-03 15:25:00,33.76,33.76,33.74,33.74,32600.0,14.5529,14.5529,14.5442,14.5442,32600.0
2005-01-03 15:30:00,33.74,33.76,33.71,33.76,73200.0,14.5442,14.5529,14.5313,14.5529,73200.0
2005-01-03 15:35:00,33.75,33.75,33.72,33.73,23200.0,14.5485,14.5485,14.5356,14.5399,23200.0
2005-01-03 15:40:00,33.73,33.77,33.73,33.77,53400.0,14.5399,14.5572,14.5399,14.5572,53400.0
2005-01-03 15:45:00,33.76,33.77,33.75,33.76,70200.0,14.5529,14.5572,14.5485,14.5529,70200.0
2005-01-03 15:50:00,33.76,33.77,33.74,33.74,61800.0,14.5529,14.5572,14.5442,14.5442,61800.0
2005-01-03 15:55:00,33.74,33.74,33.72,33.74,38600.0,14.5442,14.5442,14.5356,14.5442,38600.0
2005-01-04 09:30:00,33.75,33.76,33.74,33.74,215200.0,14.5485,14.5529,14.5442,14.5442,215200.0
2005-01-04 09:35:00,33.74,33.79,33.74,33.77,77000.0,14.5442,14.5658,14.5442,14.5572,77000.0
2005-01-04 09:40:00,33.76,33.76,33.7,33.76,31000.0,14.5529,14.5529,14.527,14.5529,31000.0
2005-01-04 09:45:00,33.76,33.82,33.75,33.79,45400.0,14.5529,14.5787,14.5485,14.5658,45400.0
2005-01-04 09:50:00,33.79,33.8,33.79,33.79,38800.0,14.5658,14.5701,14.5658,14.5658,38800.0
2005-01-04 09:55:00,33.79,33.79,33.75,33.75,14400.0,14.5658,14.5658,14.5485,14.5485,14400.0
2005-01-04 10:00:00,33.76,33.76,33.74,33.75,54000.0,14.5529,14.5529,14.5442,14.5485,54000.0
2005-01-04 10:05:00,33.75,33.76,33.74,33.76,31600.0,14.5485,14.5529,14.5442,14.5529,31600.0
2005-01-04 10:10:00,33.76,33.76,33.71,33.76,41800.0,14.5529,14.5529,14.5313,14.5529,41800.0
2005-01-04 10:15:00,33.75,33.77,33.75,33.77,101400.0,14.5485,14.5572,14.5485,14.5572,101400.0
2005-01-04 10:20:00,33.77,33.77,33.74,33.74,35400.0,14.5572,14.5572,14.5442,14.5442,35400.0
2005-01-04 10:25:00,33.76,33.76,33.73,33.74,118600.0,14.5529,14.5529,14.5399,14.5442,118600.0
2005-01-04 10:30:00,33.74,33.74,33.71,33.72,12600.0,14.5442,14.5442,14.5313,14.5356,12600.0
2005-01-04 10:35:00,33.72,33.8,33.72,33.79,18000.0,14.5356,14.5701,14.5356,14.5658,18000.0
2005-01-04 10:40:00,33.78,33.79,33.76,33.78,17400.0,14.5615,14.5658,14.5529,14.5615,17400.0
2005-01-04 10:45:00,33.78,33.79,33.77,33.78,64400.0,14.5615,14.5658,14.5572,14.5615,64400.0
2005-01-04 10:50:00,33.8,33.81,33.8,33.8,9000.0,14.5701,14.5744,14.5701,14.5701,9000.0
2005-01-04 10:55:00,33.81,33.83,33.79,33.82,14400.0,14.5744,14.583,14.5658,14.5787,14400.0
2005-01-04 11:00:00,33.82,33.82,33.79,33.8,16000.0,14.5787,14.5787,14.5658,14.5701,16000.0
2005-01-04 11:05:00,33.8,33.8,33.79,33.79,18200.0,14.5701,14.5701,14.5658,14.5658,18200.0
2005-01-04 11:10:00,33.79,33.79,33.78,33.79,25000.0,14.5658,14.5658,14.5615,14.5658,25000.0
2005-01-04 11:15:00,33.79,33.85,33.78,33.85,32800.0,14.5658,14.5917,14.5615,14.5917,32800.0
2005-01-04 11:20:00,33.85,33.85,33.83,33.83,23000.0,14.5917,14.5917,14.583,14.583,23000.0
2005-01-04 11:25:00,33.82,33.85,33.81,33.84,15000.0,14.5787,14.5917,14.5744,14.5873,15000.0
2005-01-04 11:30:00,33.83,33.83,33.8,33.82,14400.0,14.583,14.583,14.5701,14.5787,14400.0
2005-01-04 11:35:00,33.82,33.87,33.81,33.81,21600.0,14.5787,14.6003,14.5744,14.5744,21600.0
2005-01-04 11:40:00,33.81,33.81,33.79,33.79,34600.0,14.5744,14.5744,14.5658,14.5658,34600.0
2005-01-04 11:45:00,33.79,33.8,33.77,33.79,5400.0,14.5658,14.5701,14.5572,14.5658,5400.0
2005-01-04 11:50:00,33.79,33.8,33.77,33.77,17000.0,14.5658,14.5701,14.5572,14.5572,17000.0
2005-01-04 11:55:00,33.77,33.79,33.74,33.76,38600.0,14.5572,14.5658,14.5442,14.5529,38600.0
2005-01-04 12:00:00,33.77,33.77,33.76,33.76,10200.0,14.5572,14.5572,14.5529,14.5529,10200.0
2005-01-04 12:05:00,33.76,33.8,33.76,33.79,13200.0,14.5529,14.5701,14.5529,14.5658,13200.0
2005-01-04 12:10:00,33.8,33.8,33.76,33.76,15600.0,14.5701,14.5701,14.5529,14.5529,15600.0
2005-01-04 12:15:00,33.75,33.77,33.75,33.76,6600.0,14.5485,14.5572,14.5485,14.5529,6600.0
2005-01-04 12:20:00,33.77,33.8,33.77,33.79,7800.0,14.5572,14.5701,14.5572,14.5658,7800.0
2005-01-04 12:25:00,33.79,33.85,33.79,33.83,45600.0,14.5658,14.5917,14.5658,14.583,45600.0
2005-01-04 12:30:00,33.83,33.86,33.83,33.86,31400.0,14.583,14.596,14.583,14.596,31400.0
2005-01-04 12:35:00,33.85,33.88,33.85,33.87,22200.0,14.5917,14.6046,14.5917,14.6003,22200.0
2005-01-04 12:40:00,33.86,33.86,33.82,33.83,8600.0,14.596,14.596,14.5787,14.583,8600.0
2005-01-04 12:45:00,33.84,33.88,33.84,33.88,21000.0,14.5873,14.6046,14.5873,14.6046,21000.0
2005-01-04 12:50:00,33.88,33.9,33.88,33.89,24400.0,14.6046,14.6132,14.6046,14.6089,24400.0
2005-01-04 12:55:00,33.9,33.91,33.82,33.82,12400.0,14.6132,14.6175,14.5787,14.5787,12400.0
2005-01-04 13:00:00,33.82,33.91,33.82,33.88,22600.0,14.5787,14.6175,14.5787,14.6046,22600.0
2005-01-04 13:05:00,33.88,33.9,33.87,33.88,19800.0,14.6046,14.6132,14.6003,14.6046,19800.0
2005-01-04 13:10:00,33.88,33.96,33.88,33.95,65000.0,14.6046,14.6391,14.6046,14.6348,65000.0
2005-01-04 13:15:00,33.95,33.95,33.87,33.87,23800.0,14.6348,14.6348,14.6003,14.6003,23800.0
2005-01-04 13:20:00,33.88,33.88,33.85,33.86,18000.0,14.6046,14.6046,14.5917,14.596,18000.0
2005-01-04 13:25:00,33.87,33.88,33.84,33.87,53600.0,14.6003,14.6046,14.5873,14.6003,53600.0
2005-01-04 13:30:00,33.87,33.92,33.87,33.92,25600.0,14.6003,14.6218,14.6003,14.6218,25600.0
2005-01-04 13:35:00,33.92,33.93,33.87,33.87,15600.0,14.6218,14.6261,14.6003,14.6003,15600.0
2005-01-04 13:40:00,33.88,33.9,33.87,33.9,9800.0,14.6046,14.6132,14.6003,14.6132,9800.0
2005-01-04 13:45:00,33.9,33.9,33.86,33.86,6800.0,14.6132,14.6132,14.596,14.596,6800.0
2005-01-04 13:50:00,33.87,33.89,33.86,33.86,17200.0,14.6003,14.6089,14.596,14.596,17200.0
2005-01-04 13:55:00,33.86,33.9,33.86,33.88,15600.0,14.596,14.6132,14.596,14.6046,15600.0
2005-01-04 14:00:00,33.88,33.88,33.82,33.84,33000.0,14.6046,14.6046,14.5787,14.5873,33000.0
2005-01-04 14:05:00,33.85,33.86,33.77,33.79,40800.0,14.5917,14.596,14.5572,14.5658,40800.0
2005-01-04 14:10:00,33.79,33.88,33.79,33.85,30800.0,14.5658,14.6046,14.5658,14.5917,30800.0
2005-01-04 14:15:00,33.85,33.85,33.77,33.77,29600.0,14.5917,14.5917,14.5572,14.5572,29600.0
2005-01-04 14:20:00,33.77,33.79,33.75,33.75,40800.0,14.5572,14.5658,14.5485,14.5485,40800.0
2005-01-04 14:25:00,33.75,33.76,33.7,33.7,31800.0,14.5485,14.5529,14.527,14.527,31800.0
2005-01-04 14:30:00,33.7,33.71,33.7,33.71,35000.0,14.527,14.5313,14.527,14.5313,35000.0
2005-01-04 14:35:00,33.71,33.72,33.7,33.71,25400.0,14.5313,14.5356,14.527,14.5313,25400.0
2005-01-04 14:40:00,33.71,33.77,33.71,33.77,26400.0,14.5313,14.5572,14.5313,14.5572,26400.0
2005-01-04 14:45:00,33.76,33.76,33.64,33.69,34200.0,14.5529,14.5529,14.5011,14.5227,34200.0
2005-01-04 14:50:00,33.69,33.73,33.68,33.72,33600.0,14.5227,14.5399,14.5184,14.5356,33600.0
2005-01-04 14:55:00,33.72,33.77,33.72,33.77,27200.0,14.5356,14.5572,14.5356,14.5572,27200.0
2005-01-04 15:00:00,33.77,33.77,33.72,33.72,28400.0,14.5572,14.5572,14.5356,14.5356,28400.0
2005-01-04 15:05:00,33.72,33.73,33.7,33.7,20000.0,14.5356,14.5399,14.527,14.527,20000.0
2005-01-04 15:10:00,33.7,33.71,33.64,33.65,34800.0,14.527,14.5313,14.5011,14.5054,34800.0
2005-01-04 15:15:00,33.66,33.7,33.65,33.67,22000.0,14.5097,14.527,14.5054,14.5141,22000.0
2005-01-04 15:20:00,33.66,33.67,33.63,33.63,34200.0,14.5097,14.5141,14.4968,14.4968,34200.0
2005-01-04 15:25:00,33.63,33.63,33.63,33.63,48800.0,14.4968,14.4968,14.4968,14.4968,48800.0
2005-01-04 15:30:00,33.63,33.63,33.59,33.6,45000.0,14.4968,14.4968,14.4796,14.4839,45000.0
2005-01-04 15:35:00,33.6,33.65,33.6,33.62,35000.0,14.4839,14.5054,14.4839,14.4925,35000.0
2005-01-04 15:40:00,33.62,33.63,33.61,33.62,28400.0,14.4925,14.4968,14.4882,14.4925,28400.0
2005-01-04 15:45:00,33.61,33.62,33.6,33.62,72600.0,14.4882,14.4925,14.4839,14.4925,72600.0
2005-01-04 15:50:00,33.62,33.63,33.62,33.63,70600.0,14.4925,14.4968,14.4925,14.4968,70600.0
2005-01-04 15:55:00,33.63,33.63,33.6,33.6,94400.0,14.4968,14.4968,14.4839,14.4839,94400.0
2005-01-05 09:30:00,33.5,33.57,33.5,33.57,97200.0,14.4408,14.471,14.4408,14.471,97200.0
2005-01-05 09:35:00,33.58,33.58,33.48,33.48,35000.0,14.4753,14.4753,14.4322,14.4322,35000.0
2005-01-05 09:40:00,33.48,33.51,33.47,33.48,29200.0,14.4322,14.4451,14.4278,14.4322,29200.0
2005-01-05 09:45:00,33.48,33.5,33.48,33.48,46600.0,14.4322,14.4408,14.4322,14.4322,46600.0
2005-01-05 09:50:00,33.48,33.48,33.47,33.47,33800.0,14.4322,14.4322,14.4278,14.4278,33800.0
2005-01-05 09:55:00,33.47,33.47,33.44,33.44,38000.0,14.4278,14.4278,14.4149,14.4149,38000.0
2005-01-05 10:00:00,33.44,33.5,33.44,33.48,46000.0,14.4149,14.4408,14.4149,14.4322,46000.0
2005-01-05 10:05:00,33.48,33.5,33.47,33.49,41400.0,14.4322,14.4408,14.4278,14.4365,41400.0
2005-01-05 10:10:00,33.49,33.53,33.49,33.52,104400.0,14.4365,14.4537,14.4365,14.4494,104400.0
2005-01-05 10:15:00,33.51,33.54,33.49,33.49,22200.0,14.4451,14.458,14.4365,14.4365,22200.0
2005-01-05 10:20:00,33.49,33.49,33.47,33.47,29600.0,14.4365,14.4365,14.4278,14.4278,29600.0
2005-01-05 10:25:00,33.47,33.48,33.46,33.48,23400.0,14.4278,14.4322,14.4235,14.4322,23400.0
2005-01-05 10:30:00,33.48,33.52,33.45,33.52,44800.0,14.4322,14.4494,14.4192,14.4494,44800.0
2005-01-05 10:35:00,33.51,33.52,33.45,33.46,16600.0,14.4451,14.4494,14.4192,14.4235,16600.0
2005-01-05 10:40:00,33.45,33.47,33.42,33.42,29600.0,14.4192,14.4278,14.4063,14.4063,29600.0
2005-01-05 10:45:00,33.42,33.45,33.42,33.44,17600.0,14.4063,14.4192,14.4063,14.4149,17600.0
2005-01-05 10:50:00,33.44,33.44,33.43,33.43,16200.0,14.4149,14.4149,14.4106,14.4106,16200.0
2005-01-05 10:55:00,33.43,33.47,33.43,33.44,13400.0,14.4106,14.4278,14.4106,14.4149,13400.0
2005-01-05 11:00:00,33.44,33.49,33.44,33.47,31000.0,14.4149,14.4365,14.4149,14.4278,31000.0
2005-01-05 11:05:00,33.47,33.52,33.47,33.48,44800.0,14.4278,14.4494,14.4278,14.4322,44800.0
2005-01-05 11:10:00,33.48,33.49,33.48,33.48,15200.0,14.4322,14.4365,14.4322,14.4322,15200.0
2005-01-05 11:15:00,33.48,33.48,33.48,33.48,14600.0,14.4322,14.4322,14.4322,14.4322,14600.0
2005-01-05 11:20:00,33.48,33.48,33.45,33.45,16600.0,14.4322,14.4322,14.4192,14.4192,16600.0
2005-01-05 11:25:00,33.45,33.46,33.43,33.46,18600.0,14.4192,14.4235,14.4106,14.4235,18600.0
2005-01-05 11:30:00,33.45,33.46,33.42,33.42,35400.0,14.4192,14.4235,14.4063,14.4063,35400.0
2005-01-05 11:35:00,33.42,33.45,33.42,33.42,61400.0,14.4063,14.4192,14.4063,14.4063,61400.0
2005-01-05 11:40:00,33.42,33.42,33.4,33.4,24600.0,14.4063,14.4063,14.3977,14.3977,24600.0
2005-01-05 11:45:00,33.4,33.42,33.39,33.4,32600.0,14.3977,14.4063,14.3934,14.3977,32600.0
2005-01-05 11:50:00,33.4,33.42,33.4,33.4,30600.0,14.3977,14.4063,14.3977,14.3977,30600.0
2005-01-05 11:55:00,33.4,33.42,33.4,33.4,19200.0,14.3977,14.4063,14.3977,14.3977,19200.0
2005-01-05 12:00:00,33.41,33.41,33.39,33.4,18000.0,14.402,14.402,14.3934,14.3977,18000.0
2005-01-05 12:05:00,33.39,33.4,33.36,33.37,23200.0,14.3934,14.3977,14.3804,14.3847,23200.0
2005-01-05 12:10:00,33.36,33.37,33.34,33.37,13800.0,14.3804,14.3847,14.3718,14.3847,13800.0
2005-01-05 12:15:00,33.37,33.39,33.35,33.35,14600.0,14.3847,14.3934,14.3761,14.3761,14600.0
2005-01-05 12:20:00,33.35,33.38,33.35,33.38,40600.0,14.3761,14.389,14.3761,14.389,40600.0
2005-01-05 12:25:00,33.38,33.38,33.35,33.35,12600.0,14.389,14.389,14.3761,14.3761,12600.0
2005-01-05 12:30:00,33.34,33.34,33.31,33.32,40800.0,14.3718,14.3718,14.3589,14.3632,40800.0
2005-01-05 12:35:00,33.32,33.32,33.27,33.3,19000.0,14.3632,14.3632,14.3416,14.3546,19000.0
2005-01-05 12:40:00,33.3,33.35,33.3,33.35,16200.0,14.3546,14.3761,14.3546,14.3761,16200.0
2005-01-05 12:45:00,33.35,33.36,33.33,33.33,23200.0,14.3761,14.3804,14.3675,14.3675,23200.0
2005-01-05 12:50:00,33.35,33.35,33.34,33.35,9600.0,14.3761,14.3761,14.3718,14.3761,9600.0
2005-01-05 12:55:00,33.35,33.37,33.34,33.37,17000.0,14.3761,14.3847,14.3718,14.3847,17000.0
2005-01-05 13:00:00,33.36,33.38,33.35,33.38,10400.0,14.3804,14.389,14.3761,14.389,10400.0
2005-01-05 13:05:00,33.38,33.4,33.38,33.38,114400.0,14.389,14.3977,14.389,14.389,114400.0
2005-01-05 13:10:00,33.38,33.38,33.37,33.38,15600.0,14.389,14.389,14.3847,14.389,15600.0
2005-01-05 13:15:00,33.37,33.37,33.35,33.35,22400.0,14.3847,14.3847,14.3761,14.3761,22400.0
2005-01-05 13:20:00,33.35,33.35,33.35,33.35,32600.0,14.3761,14.3761,14.3761,14.3761,32600.0
2005-01-05 13:25:00,33.36,33.37,33.33,33.35,20800.0,14.3804,14.3847,14.3675,14.3761,20800.0
2005-01-05 13:30:00,33.37,33.37,33.34,33.34,10000.0,14.3847,14.3847,14.3718,14.3718,10000.0
2005-01-05 13:35:00,33.34,33.35,33.34,33.35,16800.0,14.3718,14.3761,14.3718,14.3761,16800.0
2005-01-05 13:40:00,33.34,33.34,33.32,33.33,10600.0,14.3718,14.3718,14.3632,14.3675,10600.0
2005-01-05 13:45:00,33.33,33.33,33.32,33.33,11800.0,14.3675,14.3675,14.3632,14.3675,11800.0
2005-01-05 13:50:00,33.34,33.34,33.32,33.32,9800.0,14.3718,14.3718,14.3632,14.3632,9800.0
2005-01-05 13:55:00,33.32,33.32,33.3,33.31,14200.0,14.3632,14.3632,14.3546,14.3589,14200.0
2005-01-05 14:00:00,33.32,33.35,33.32,33.35,27800.0,14.3632,14.3761,14.3632,14.3761,27800.0
2005-01-05 14:05:00,33.35,33.37,33.34,33.37,25400.0,14.3761,14.3847,14.3718,14.3847,25400.0
2005-01-05 14:10:00,33.36,33.36,33.35,33.35,312000.0,14.3804,14.3804,14.3761,14.3761,312000.0
2005-01-05 14:15:00,33.35,33.36,33.35,33.35,7200.0,14.3761,14.3804,14.3761,14.3761,7200.0
2005-01-05 14:20:00,33.35,33.35,33.35,33.35,40400.0,14.3761,14.3761,14.3761,14.3761,40400.0
2005-01-05 14:25:00,33.35,33.35,33.35,33.35,24800.0,14.3761,14.3761,14.3761,14.3761,24800.0
2005-01-05 14:30:00,33.35,33.36,33.35,33.35,23000.0,14.3761,14.3804,14.3761,14.3761,23000.0
2005-01-05 14:35:00,33.35,33.36,33.35,33.35,15600.0,14.3761,14.3804,14.3761,14.3761,15600.0
2005-01-05 14:40:00,33.35,33.38,33.35,33.38,47000.0,14.3761,14.389,14.3761,14.389,47000.0
2005-01-05 14:45:00,33.38,33.38,33.37,33.38,208800.0,14.389,14.389,14.3847,14.389,208800.0
2005-01-05 14:50:00,33.38,33.38,33.37,33.37,153600.0,14.389,14.389,14.3847,14.3847,153600.0
2005-01-05 14:55:00,33.37,33.38,33.37,33.37,47000.0,14.3847,14.389,14.3847,14.3847,47000.0
2005-01-05 15:00:00,33.37,33.38,33.35,33.38,153600.0,14.3847,14.389,14.3761,14.389,153600.0
2005-01-05 15:05:00,33.37,33.4,33.35,33.4,48400.0,14.3847,14.3977,14.3761,14.3977,48400.0
2005-01-05 15:10:00,33.4,33.4,33.37,33.38,124200.0,14.3977,14.3977,14.3847,14.389,124200.0
2005-01-05 15:15:00,33.38,33.38,33.35,33.37,72200.0,14.389,14.389,14.3761,14.3847,72200.0
2005-01-05 15:20:00,33.37,33.38,33.35,33.38,53400.0,14.3847,14.389,14.3761,14.389,53400.0
2005-01-05 15:25:00,33.38,33.38,33.38,33.38,56800.0,14.389,14.389,14.389,14.389,56800.0
2005-01-05 15:30:00,33.38,33.38,33.38,33.38,39200.0,14.389,14.389,14.389,14.389,39200.0
2005-01-05 15:35:00,33.38,33.38,33.37,33.37,78400.0,14.389,14.389,14.3847,14.3847,78400.0
2005-01-05 15:40:00,33.37,33.38,33.36,33.37,51600.0,14.3847,14.389,14.3804,14.3847,51600.0
2005-01-05 15:45:00,33.37,33.37,33.37,33.37,93400.0,14.3847,14.3847,14.3847,14.3847,93400.0
2005-01-05 15:50:00,33.37,33.38,33.34,33.34,21400.0,14.3847,14.389,14.3718,14.3718,21400.0
2005-01-05 15:55:00,33.34,33.35,33.34,33.35,150600.0,14.3718,14.3761,14.3718,14.3761,150600.0
2005-01-06 09:30:00,33.26,33.3,33.26,33.28,79000.0,14.3373,14.3546,14.3373,14.3459,79000.0
2005-01-06 09:35:00,33.29,33.34,33.29,33.31,43200.0,14.3503,14.3718,14.3503,14.3589,43200.0
2005-01-06 09:40:00,33.32,33.35,33.3,33.32,41800.0,14.3632,14.3761,14.3546,14.3632,41800.0
2005-01-06 09:45:00,33.32,33.32,33.29,33.3,79800.0,14.3632,14.3632,14.3503,14.3546,79800.0
2005-01-06 09:50:00,33.3,33.33,33.27,33.31,88000.0,14.3546,14.3675,14.3416,14.3589,88000.0
2005-01-06 09:55:00,33.31,33.31,33.29,33.3,60400.0,14.3589,14.3589,14.3503,14.3546,60400.0
2005-01-06 10:00:00,33.3,33.31,33.3,33.3,566200.0,14.3546,14.3589,14.3546,14.3546,566200.0
2005-01-06 10:05:00,33.3,33.3,33.29,33.3,29800.0,14.3546,14.3546,14.3503,14.3546,29800.0
2005-01-06 10:10:00,33.3,33.32,33.3,33.31,29000.0,14.3546,14.3632,14.3546,14.3589,29000.0
2005-01-06 10:15:00,33.31,33.31,33.3,33.3,40000.0,14.3589,14.3589,14.3546,14.3546,40000.0
2005-01-06 10:20:00,33.3,33.3,33.27,33.3,16800.0,14.3546,14.3546,14.3416,14.3546,16800.0
2005-01-06 10:25:00,33.3,33.32,33.3,33.3,37000.0,14.3546,14.3632,14.3546,14.3546,37000.0
2005-01-06 10:30:00,33.3,33.3,33.27,33.3,26200.0,14.3546,14.3546,14.3416,14.3546,26200.0
2005-01-06 10:35:00,33.3,33.31,33.29,33.31,41400.0,14.3546,14.3589,14.3503,14.3589,41400.0
2005-01-06 10:40:00,33.3,33.33,33.3,33.33,70600.0,14.3546,14.3675,14.3546,14.3675,70600.0
2005-01-06 10:45:00,33.33,33.34,33.3,33.3,22000.0,14.3675,14.3718,14.3546,14.3546,22000.0
2005-01-06 10:50:00,33.3,33.31,33.27,33.27,27800.0,14.3546,14.3589,14.3416,14.3416,27800.0
2005-01-06 10:55:00,33.27,33.3,33.27,33.3,10400.0,14.3416,14.3546,14.3416,14.3546,10400.0
2005-01-06 11:00:00,33.3,33.3,33.29,33.3,15200.0,14.3546,14.3546,14.3503,14.3546,15200.0
2005-01-06 11:05:00,33.3,33.35,33.3,33.35,49600.0,14.3546,14.3761,14.3546,14.3761,49600.0
2005-01-06 11:10:00,33.35,33.37,33.34,33.36,48000.0,14.3761,14.3847,14.3718,14.3804,48000.0
2005-01-06 11:15:00,33.35,33.36,33.33,33.34,23600.0,14.3761,14.3804,14.3675,14.3718,23600.0
2005-01-06 11:20:00,33.34,33.35,33.32,33.33,35600.0,14.3718,14.3761,14.3632,14.3675,35600.0
2005-01-06 11:25:00,33.33,33.34,33.33,33.34,25400.0,14.3675,14.3718,14.3675,14.3718,25400.0
2005-01-06 11:30:00,33.34,33.37,33.34,33.34,43000.0,14.3718,14.3847,14.3718,14.3718,43000.0
2005-01-06 11:35:00,33.35,33.35,33.32,33.33,18200.0,14.3761,14.3761,14.3632,14.3675,18200.0
2005-01-06 11:40:00,33.32,33.33,33.31,33.31,10600.0,14.3632,14.3675,14.3589,14.3589,10600.0
2005-01-06 11:45:00,33.31,33.33,33.3,33.32,34200.0,14.3589,14.3675,14.3546,14.3632,34200.0
2005-01-06 11:50:00,33.32,33.32,33.3,33.3,16800.0,14.3632,14.3632,14.3546,14.3546,16800.0
2005-01-06 11:55:00,33.3,33.32,33.3,33.31,24600.0,14.3546,14.3632,14.3546,14.3589,24600.0
2005-01-06 12:00:00,33.31,33.33,33.31,33.33,34800.0,14.3589,14.3675,14.3589,14.3675,34800.0
2005-01-06 12:05:00,33.33,33.35,33.32,33.35,24400.0,14.3675,14.3761,14.3632,14.3761,24400.0
2005-01-06 12:10:00,33.35,33.35,33.31,33.34,30600.0,14.3761,14.3761,14.3589,14.3718,30600.0
2005-01-06 12:15:00,33.34,33.34,33.32,33.32,15600.0,14.3718,14.3718,14.3632,14.3632,15600.0
2005-01-06 12:20:00,33.32,33.34,33.31,33.33,17800.0,14.3632,14.3718,14.3589,14.3675,17800.0
2005-01-06 12:25:00,33.34,33.35,33.33,33.34,10200.0,14.3718,14.3761,14.3675,14.3718,10200.0
2005-01-06 12:30:00,33.34,33.38,33.32,33.38,26000.0,14.3718,14.389,14.3632,14.389,26000.0
2005-01-06 12:35:00,33.38,33.38,33.33,33.35,31400.0,14.389,14.389,14.3675,14.3761,31400.0
2005-01-06 12:40:00,33.35,33.37,33.34,33.34,19600.0,14.3761,14.3847,14.3718,14.3718,19600.0
2005-01-06 12:45:00,33.34,33.35,33.34,33.34,10600.0,14.3718,14.3761,14.3718,14.3718,10600.0
2005-01-06 12:50:00,33.35,33.35,33.34,33.35,7800.0,14.3761,14.3761,14.3718,14.3761,7800.0
2005-01-06 12:55:00,33.35,33.35,33.33,33.33,14400.0,14.3761,14.3761,14.3675,14.3675,14400.0
2005-01-06 13:00:00,33.33,33.35,33.33,33.35,8800.0,14.3675,14.3761,14.3675,14.3761,8800.0
2005-01-06 13:05:00,33.35,33.35,33.34,33.35,79000.0,14.3761,14.3761,14.3718,14.3761,79000.0
2005-01-06 13:10:00,33.35,33.37,33.34,33.36,23600.0,14.3761,14.3847,14.3718,14.3804,23600.0
2005-01-06 13:15:00,33.37,33.38,33.32,33.33,45600.0,14.3847,14.389,14.3632,14.3675,45600.0
2005-01-06 13:20:00,33.34,33.44,33.33,33.44,45200.0,14.3718,14.4149,14.3675,14.4149,45200.0
2005-01-06 13:25:00,33.44,33.44,33.42,33.43,16400.0,14.4149,14.4149,14.4063,14.4106,16400.0
2005-01-06 13:30:00,33.42,33.43,33.4,33.4,21600.0,14.4063,14.4106,14.3977,14.3977,21600.0
2005-01-06 13:35:00,33.38,33.42,33.38,33.4,22200.0,14.389,14.4063,14.389,14.3977,22200.0
2005-01-06 13:40:00,33.4,33.41,33.39,33.39,5000.0,14.3977,14.402,14.3934,14.3934,5000.0
2005-01-06 13:45:00,33.38,33.44,33.37,33.44,31800.0,14.389,14.4149,14.3847,14.4149,31800.0
2005-01-06 13:50:00,33.43,33.43,33.38,33.39,29000.0,14.4106,14.4106,14.389,14.3934,29000.0
2005-01-06 13:55:00,33.39,33.42,33.38,33.41,23800.0,14.3934,14.4063,14.389,14.402,23800.0
2005-01-06 14:00:00,33.41,33.45,33.41,33.45,17600.0,14.402,14.4192,14.402,14.4192,17600.0
2005-01-06 14:05:00,33.45,33.48,33.45,33.47,41400.0,14.4192,14.4322,14.4192,14.4278,41400.0
2005-01-06 14:10:00,33.47,33.47,33.44,33.44,14200.0,14.4278,14.4278,14.4149,14.4149,14200.0
2005-01-06 14:15:00,33.44,33.45,33.43,33.43,20400.0,14.4149,14.4192,14.4106,14.4106,20400.0
2005-01-06 14:20:00,33.44,33.49,33.44,33.47,28000.0,14.4149,14.4365,14.4149,14.4278,28000.0
2005-01-06 14:25:00,33.46,33.52,33.46,33.46,34000.0,14.4235,14.4494,14.4235,14.4235,34000.0
2005-01-06 14:30:00,33.46,33.46,33.44,33.46,29800.0,14.4235,14.4235,14.4149,14.4235,29800.0
2005-01-06 14:35:00,33.49,33.49,33.47,33.49,24400.0,14.4365,14.4365,14.4278,14.4365,24400.0
2005-01-06 14:40:00,33.49,33.49,33.45,33.45,26400.0,14.4365,14.4365,14.4192,14.4192,26400.0
2005-01-06 14:45:00,33.46,33.5,33.46,33.48,456200.0,14.4235,14.4408,14.4235,14.4322,456200.0
2005-01-06 14:50:00,33.48,33.49,33.46,33.47,12600.0,14.4322,14.4365,14.4235,14.4278,12600.0
2005-01-06 14:55:00,33.46,33.47,33.43,33.43,18800.0,14.4235,14.4278,14.4106,14.4106,18800.0
2005-01-06 15:00:00,33.43,33.47,33.42,33.46,31800.0,14.4106,14.4278,14.4063,14.4235,31800.0
2005-01-06 15:05:00,33.45,33.47,33.44,33.46,34600.0,14.4192,14.4278,14.4149,14.4235,34600.0
2005-01-06 15:10:00,33.46,33.46,33.44,33.45,23200.0,14.4235,14.4235,14.4149,14.4192,23200.0
2005-01-06 15:15:00,33.44,33.44,33.42,33.43,31600.0,14.4149,14.4149,14.4063,14.4106,31600.0
2005-01-06 15:20:00,33.44,33.47,33.43,33.46,35600.0,14.4149,14.4278,14.4106,14.4235,35600.0
2005-01-06 15:25:00,33.46,33.5,33.46,33.5,42800.0,14.4235,14.4408,14.4235,14.4408,42800.0
2005-01-06 15:30:00,33.5,33.52,33.5,33.51,25600.0,14.4408,14.4494,14.4408,14.4451,25600.0
2005-01-06 15:35:00,33.51,33.51,33.49,33.5,43000.0,14.4451,14.4451,14.4365,14.4408,43000.0
2005-01-06 15:40:00,33.49,33.55,33.49,33.51,87600.0,14.4365,14.4623,14.4365,14.4451,87600.0
2005-01-06 15:45:00,33.52,33.52,33.5,33.52,26800.0,14.4494,14.4494,14.4408,14.4494,26800.0
2005-01-06 15:50:00,33.51,33.57,33.51,33.52,43000.0,14.4451,14.471,14.4451,14.4494,43000.0
2005-01-06 15:55:00,33.54,33.54,33.49,33.51,64400.0,14.458,14.458,14.4365,14.4451,64400.0
2005-01-07 09:30:00,33.65,33.7,33.65,33.68,67200.0,14.5054,14.527,14.5054,14.5184,67200.0
2005-01-07 09:35:00,33.68,33.94,33.68,33.92,48400.0,14.5184,14.6304,14.5184,14.6218,48400.0
2005-01-07 09:40:00,33.91,33.91,33.76,33.76,43600.0,14.6175,14.6175,14.5529,14.5529,43600.0
2005-01-07 09:45:00,33.74,33.74,33.68,33.71,24600.0,14.5442,14.5442,14.5184,14.5313,24600.0
2005-01-07 09:50:00,33.71,33.8,33.68,33.72,29600.0,14.5313,14.5701,14.5184,14.5356,29600.0
2005-01-07 09:55:00,33.72,33.73,33.7,33.73,37400.0,14.5356,14.5399,14.527,14.5399,37400.0
2005-01-07 10:00:00,33.74,33.8,33.74,33.75,19800.0,14.5442,14.5701,14.5442,14.5485,19800.0
2005-01-07 10:05:00,33.75,33.79,33.63,33.63,165400.0,14.5485,14.5658,14.4968,14.4968,165400.0
2005-01-07 10:10:00,33.63,33.63,33.56,33.57,22200.0,14.4968,14.4968,14.4666,14.471,22200.0
2005-01-07 10:15:00,33.56,33.63,33.56,33.63,24800.0,14.4666,14.4968,14.4666,14.4968,24800.0
2005-01-07 10:20:00,33.63,33.68,33.62,33.68,88400.0,14.4968,14.5184,14.4925,14.5184,88400.0
2005-01-07 10:25:00,33.68,33.68,33.61,33.62,40800.0,14.5184,14.5184,14.4882,14.4925,40800.0
2005-01-07 10:30:00,33.61,33.61,33.6,33.6,44200.0,14.4882,14.4882,14.4839,14.4839,44200.0
2005-01-07 10:35:00,33.6,33.62,33.6,33.6,79600.0,14.4839,14.4925,14.4839,14.4839,79600.0
2005-01-07 10:40:00,33.6,33.6,33.56,33.6,46400.0,14.4839,14.4839,14.4666,14.4839,46400.0
2005-01-07 10:45:00,33.6,33.69,33.6,33.66,33800.0,14.4839,14.5227,14.4839,14.5097,33800.0
2005-01-07 10:50:00,33.66,33.67,33.63,33.64,9600.0,14.5097,14.5141,14.4968,14.5011,9600.0
2005-01-07 10:55:00,33.64,33.64,33.6,33.61,29000.0,14.5011,14.5011,14.4839,14.4882,29000.0
2005-01-07 11:00:00,33.61,33.66,33.61,33.66,17600.0,14.4882,14.5097,14.4882,14.5097,17600.0
2005-01-07 11:05:00,33.66,33.71,33.66,33.68,35800.0,14.5097,14.5313,14.5097,14.5184,35800.0
2005-01-07 11:10:00,33.68,33.72,33.68,33.7,9600.0,14.5184,14.5356,14.5184,14.527,9600.0
2005-01-07 11:15:00,33.7,33.73,33.69,33.72,21400.0,14.527,14.5399,14.5227,14.5356,21400.0
2005-01-07 11:20:00,33.73,33.77,33.72,33.76,25000.0,14.5399,14.5572,14.5356,14.5529,25000.0
2005-01-07 11:25:00,33.76,33.77,33.75,33.77,25400.0,14.5529,14.5572,14.5485,14.5572,25400.0
2005-01-07 11:30:00,33.77,33.77,33.75,33.76,25000.0,14.5572,14.5572,14.5485,14.5529,25000.0
2005-01-07 11:35:00,33.76,33.76,33.72,33.74,4400.0,14.5529,14.5529,14.5356,14.5442,4400.0
2005-01-07 11:40:00,33.74,33.77,33.73,33.77,6800.0,14.5442,14.5572,14.5399,14.5572,6800.0
2005-01-07 11:45:00,33.77,33.77,33.73,33.73,13400.0,14.5572,14.5572,14.5399,14.5399,13400.0
2005-01-07 11:50:00,33.73,33.73,33.71,33.71,13600.0,14.5399,14.5399,14.5313,14.5313,13600.0
2005-01-07 11:55:00,33.71,33.75,33.71,33.75,18200.0,14.5313,14.5485,14.5313,14.5485,18200.0
2005-01-07 12:00:00,33.75,33.75,33.7,33.7,13800.0,14.5485,14.5485,14.527,14.527,13800.0
2005-01-07 12:05:00,33.69,33.69,33.67,33.67,16800.0,14.5227,14.5227,14.5141,14.5141,16800.0
2005-01-07 12:10:00,33.68,33.69,33.67,33.69,13600.0,14.5184,14.5227,14.5141,14.5227,13600.0
2005-01-07 12:15:00,33.69,33.74,33.67,33.69,16000.0,14.5227,14.5442,14.5141,14.5227,16000.0
2005-01-07 12:20:00,33.7,33.73,33.69,33.7,25800.0,14.527,14.5399,14.5227,14.527,25800.0
2005-01-07 12:25:00,33.7,33.72,33.69,33.72,13000.0,14.527,14.5356,14.5227,14.5356,13000.0
2005-01-07 12:30:00,33.72,33.73,33.7,33.71,13000.0,14.5356,14.5399,14.527,14.5313,13000.0
2005-01-07 12:35:00,33.71,33.72,33.67,33.67,15600.0,14.5313,14.5356,14.5141,14.5141,15600.0
2005-01-07 12:40:00,33.67,33.67,33.66,33.66,11400.0,14.5141,14.5141,14.5097,14.5097,11400.0
2005-01-07 12:45:00,33.66,33.69,33.66,33.68,10600.0,14.5097,14.5227,14.5097,14.5184,10600.0
2005-01-07 12:50:00,33.69,33.7,33.68,33.7,5400.0,14.5227,14.527,14.5184,14.527,5400.0
2005-01-07 12:55:00,33.7,33.7,33.68,33.69,6400.0,14.527,14.527,14.5184,14.5227,6400.0
2005-01-07 13:00:00,33.69,33.73,33.69,33.7,16200.0,14.5227,14.5399,14.5227,14.527,16200.0
2005-01-07 13:05:00,33.7,33.7,33.67,33.68,6000.0,14.527,14.527,14.5141,14.5184,6000.0
2005-01-07 13:10:00,33.68,33.68,33.66,33.67,12800.0,14.5184,14.5184,14.5097,14.5141,12800.0
2005-01-07 13:15:00,33.67,33.69,33.67,33.69,9600.0,14.5141,14.5227,14.5141,14.5227,9600.0
2005-01-07 13:20:00,33.68,33.69,33.68,33.68,7000.0,14.5184,14.5227,14.5184,14.5184,7000.0
2005-01-07 13:25:00,33.68,33.68,33.68,33.68,14000.0,14.5184,14.5184,14.5184,14.5184,14000.0
2005-01-07 13:30:00,33.68,33.71,33.68,33.71,21400.0,14.5184,14.5313,14.5184,14.5313,21400.0
2005-01-07 13:35:00,33.71,33.71,33.68,33.68,9000.0,14.5313,14.5313,14.5184,14.5184,9000.0
2005-01-07 13:40:00,33.68,33.68,33.68,33.68,17000.0,14.5184,14.5184,14.5184,14.5184,17000.0
2005-01-07 13:45:00,33.68,33.68,33.67,33.67,6800.0,14.5184,14.5184,14.5141,14.5141,6800.0
2005-01-07 13:50:00,33.68,33.69,33.67,33.68,44400.0,14.5184,14.5227,14.5141,14.5184,44400.0
2005-01-07 13:55:00,33.69,33.69,33.68,33.68,11800.0,14.5227,14.5227,14.5184,14.5184,11800.0
2005-01-07 14:00:00,33.68,33.69,33.68,33.69,47000.0,14.5184,14.5227,14.5184,14.5227,47000.0
2005-01-07 14:05:00,33.69,33.69,33.68,33.68,11600.0,14.5227,14.5227,14.5184,14.5184,11600.0
2005-01-07 14:10:00,33.68,33.68,33.66,33.67,17000.0,14.5184,14.5184,14.5097,14.5141,17000.0
2005-01-07 14:15:00,33.65,33.66,33.64,33.64,11400.0,14.5054,14.5097,14.5011,14.5011,11400.0
2005-01-07 14:20:00,33.63,33.63,33.62,33.62,2000.0,14.4968,14.4968,14.4925,14.4925,2000.0
2005-01-07 14:25:00,33.63,33.63,33.62,33.63,9200.0,14.4968,14.4968,14.4925,14.4968,9200.0
2005-01-07 14:30:00,33.63,33.63,33.6,33.6,19800.0,14.4968,14.4968,14.4839,14.4839,19800.0
2005-01-07 14:35:00,33.6,33.6,33.56,33.58,16200.0,14.4839,14.4839,14.4666,14.4753,16200.0
2005-01-07 14:40:00,33.59,33.62,33.57,33.58,15200.0,14.4796,14.4925,14.471,14.4753,15200.0
2005-01-07 14:45:00,33.57,33.59,33.56,33.58,22600.0,14.471,14.4796,14.4666,14.4753,22600.0
2005-01-07 14:50:00,33.58,33.6,33.57,33.6,14400.0,14.4753,14.4839,14.471,14.4839,14400.0
2005-01-07 14:55:00,33.61,33.61,33.57,33.6,210600.0,14.4882,14.4882,14.471,14.4839,210600.0
2005-01-07 15:00:00,33.6,33.63,33.6,33.6,16800.0,14.4839,14.4968,14.4839,14.4839,16800.0
2005-01-07 15:05:00,33.6,33.6,33.57,33.57,42800.0,14.4839,14.4839,14.471,14.471,42800.0
2005-01-07 15:10:00,33.57,33.6,33.57,33.6,30800.0,14.471,14.4839,14.471,14.4839,30800.0
2005-01-07 15:15:00,33.59,33.6,33.58,33.59,9000.0,14.4796,14.4839,14.4753,14.4796,9000.0
2005-01-07 15:20:00,33.59,33.59,33.58,33.58,12000.0,14.4796,14.4796,14.4753,14.4753,12000.0
2005-01-07 15:25:00,33.58,33.58,33.54,33.54,22400.0,14.4753,14.4753,14.458,14.458,22400.0
2005-01-07 15:30:00,33.55,33.56,33.53,33.54,24800.0,14.4623,14.4666,14.4537,14.458,24800.0
2005-01-07 15:35:00,33.55,33.55,33.52,33.53,24600.0,14.4623,14.4623,14.4494,14.4537,24600.0
2005-01-07 15:40:00,33.53,33.56,33.52,33.52,12600.0,14.4537,14.4666,14.4494,14.4494,12600.0
2005-01-07 15:45:00,33.52,33.52,33.49,33.49,9200.0,14.4494,14.4494,14.4365,14.4365,9200.0
2005-01-07 15:50:00,33.49,33.51,33.45,33.48,41000.0,14.4365,14.4451,14.4192,14.4322,41000.0
2005-01-07 15:55:00,33.48,33.49,33.46,33.47,48400.0,14.4322,14.4365,14.4235,14.4278,48400.0
2005-01-10 09:30:00,33.51,33.51,33.44,33.48,54400.0,14.4451,14.4451,14.4149,14.4322,54400.0
2005-01-10 09:35:00,33.48,33.71,33.47,33.68,50200.0,14.4322,14.5313,14.4278,14.5184,50200.0
2005-01-10 09:40:00,33.66,33.66,33.55,33.57,29200.0,14.5097,14.5097,14.4623,14.471,29200.0
2005-01-10 09:45:00,33.58,33.66,33.56,33.65,27400.0,14.4753,14.5097,14.4666,14.5054,27400.0
2005-01-10 09:50:00,33.65,33.65,33.6,33.62,30600.0,14.5054,14.5054,14.4839,14.4925,30600.0
2005-01-10 09:55:00,33.63,33.65,33.6,33.6,25000.0,14.4968,14.5054,14.4839,14.4839,25000.0
2005-01-10 10:00:00,33.6,33.63,33.6,33.61,46200.0,14.4839,14.4968,14.4839,14.4882,46200.0
2005-01-10 10:05:00,33.62,33.63,33.6,33.63,22400.0,14.4925,14.4968,14.4839,14.4968,22400.0
2005-01-10 10:10:00,33.63,33.67,33.63,33.63,17400.0,14.4968,14.5141,14.4968,14.4968,17400.0
2005-01-10 10:15:00,33.64,33.78,33.64,33.77,35000.0,14.5011,14.5615,14.5011,14.5572,35000.0
2005-01-10 10:20:00,33.77,33.77,33.76,33.77,34600.0,14.5572,14.5572,14.5529,14.5572,34600.0
2005-01-10 10:25:00,33.77,33.77,33.74,33.74,44400.0,14.5572,14.5572,14.5442,14.5442,44400.0
2005-01-10 10:30:00,33.74,33.77,33.74,33.75,31600.0,14.5442,14.5572,14.5442,14.5485,31600.0
2005-01-10 10:35:00,33.75,33.75,33.7,33.73,25800.0,14.5485,14.5485,14.527,14.5399,25800.0
2005-01-10 10:40:00,33.74,33.74,33.72,33.72,12800.0,14.5442,14.5442,14.5356,14.5356,12800.0
2005-01-10 10:45:00,33.72,33.74,33.72,33.74,15400.0,14.5356,14.5442,14.5356,14.5442,15400.0
2005-01-10 10:50:00,33.73,33.75,33.73,33.75,11600.0,14.5399,14.5485,14.5399,14.5485,11600.0
2005-01-10 10:55:00,33.75,33.79,33.75,33.77,35000.0,14.5485,14.5658,14.5485,14.5572,35000.0
2005-01-10 11:00:00,33.77,33.79,33.76,33.79,11400.0,14.5572,14.5658,14.5529,14.5658,11400.0
2005-01-10 11:05:00,33.79,33.82,33.79,33.82,28200.0,14.5658,14.5787,14.5658,14.5787,28200.0
2005-01-10 11:10:00,33.82,33.82,33.8,33.81,15200.0,14.5787,14.5787,14.5701,14.5744,15200.0
2005-01-10 11:15:00,33.81,33.83,33.79,33.83,27000.0,14.5744,14.583,14.5658,14.583,27000.0
2005-01-10 11:20:00,33.83,33.9,33.83,33.89,108200.0,14.583,14.6132,14.583,14.6089,108200.0
2005-01-10 11:25:00,33.88,33.88,33.83,33.85,54800.0,14.6046,14.6046,14.583,14.5917,54800.0
2005-01-10 11:30:00,33.86,33.88,33.86,33.87,26600.0,14.596,14.6046,14.596,14.6003,26600.0
2005-01-10 11:35:00,33.87,33.87,33.83,33.83,20400.0,14.6003,14.6003,14.583,14.583,20400.0
2005-01-10 11:40:00,33.83,33.85,33.83,33.85,12000.0,14.583,14.5917,14.583,14.5917,12000.0
2005-01-10 11:45:00,33.85,33.87,33.85,33.86,15400.0,14.5917,14.6003,14.5917,14.596,15400.0
2005-01-10 11:50:00,33.86,33.9,33.85,33.88,24000.0,14.596,14.6132,14.5917,14.6046,24000.0
2005-01-10 11:55:00,33.9,33.91,33.88,33.89,34000.0,14.6132,14.6175,14.6046,14.6089,34000.0
2005-01-10 12:00:00,33.89,33.93,33.89,33.93,18400.0,14.6089,14.6261,14.6089,14.6261,18400.0
2005-01-10 12:05:00,33.93,33.94,33.92,33.92,20400.0,14.6261,14.6304,14.6218,14.6218,20400.0
2005-01-10 12:10:00,33.91,33.91,33.89,33.9,25600.0,14.6175,14.6175,14.6089,14.6132,25600.0
2005-01-10 12:15:00,33.9,33.9,33.89,33.89,16600.0,14.6132,14.6132,14.6089,14.6089,16600.0
2005-01-10 12:20:00,33.89,33.9,33.88,33.88,17600.0,14.6089,14.6132,14.6046,14.6046,17600.0
2005-01-10 12:25:00,33.88,33.88,33.87,33.87,24200.0,14.6046,14.6046,14.6003,14.6003,24200.0
2005-01-10 12:30:00,33.87,33.89,33.87,33.88,20600.0,14.6003,14.6089,14.6003,14.6046,20600.0
2005-01-10 12:35:00,33.88,33.91,33.88,33.91,11200.0,14.6046,14.6175,14.6046,14.6175,11200.0
2005-01-10 12:40:00,33.91,33.91,33.85,33.85,22800.0,14.6175,14.6175,14.5917,14.5917,22800.0
2005-01-10 12:45:00,33.85,33.86,33.83,33.85,8800.0,14.5917,14.596,14.583,14.5917,8800.0
2005-01-10 12:50:00,33.85,33.87,33.84,33.87,8000.0,14.5917,14.6003,14.5873,14.6003,8000.0
2005-01-10 12:55:00,33.87,33.88,33.86,33.86,5600.0,14.6003,14.6046,14.596,14.596,5600.0
2005-01-10 13:00:00,33.87,33.88,33.86,33.87,14400.0,14.6003,14.6046,14.596,14.6003,14400.0
2005-01-10 13:05:00,33.88,33.88,33.85,33.87,13000.0,14.6046,14.6046,14.5917,14.6003,13000.0
2005-01-10 13:10:00,33.85,33.88,33.85,33.88,19200.0,14.5917,14.6046,14.5917,14.6046,19200.0
2005-01-10 13:15:00,33.88,33.95,33.88,33.95,27200.0,14.6046,14.6348,14.6046,14.6348,27200.0
2005-01-10 13:20:00,33.95,33.96,33.93,33.93,9600.0,14.6348,14.6391,14.6261,14.6261,9600.0
2005-01-10 13:25:00,33.93,33.94,33.93,33.94,7600.0,14.6261,14.6304,14.6261,14.6304,7600.0
2005-01-10 13:30:00,33.94,33.96,33.94,33.96,10000.0,14.6304,14.6391,14.6304,14.6391,10000.0
2005-01-10 13:35:00,33.96,33.96,33.93,33.93,11800.0,14.6391,14.6391,14.6261,14.6261,11800.0
2005-01-10 13:40:00,33.93,33.95,33.93,33.95,11600.0,14.6261,14.6348,14.6261,14.6348,11600.0
2005-01-10 13:45:00,33.94,33.95,33.94,33.94,13600.0,14.6304,14.6348,14.6304,14.6304,13600.0
2005-01-10 13:50:00,33.93,33.93,33.91,33.91,7400.0,14.6261,14.6261,14.6175,14.6175,7400.0
2005-01-10 13:55:00,33.91,33.92,33.91,33.92,4600.0,14.6175,14.6218,14.6175,14.6218,4600.0
2005-01-10 14:00:00,33.91,33.92,33.91,33.91,2000.0,14.6175,14.6218,14.6175,14.6175,2000.0
2005-01-10 14:05:00,33.91,33.91,33.88,33.88,8400.0,14.6175,14.6175,14.6046,14.6046,8400.0
2005-01-10 14:10:00,33.88,33.88,33.84,33.88,14200.0,14.6046,14.6046,14.5873,14.6046,14200.0
2005-01-10 14:15:00,33.9,33.9,33.86,33.89,11800.0,14.6132,14.6132,14.596,14.6089,11800.0
2005-01-10 14:20:00,33.89,33.92,33.88,33.9,6800.0,14.6089,14.6218,14.6046,14.6132,6800.0
2005-01-10 14:25:00,33.9,33.9,33.88,33.89,9200.0,14.6132,14.6132,14.6046,14.6089,9200.0
2005-01-10 14:30:00,33.88,33.89,33.84,33.86,18800.0,14.6046,14.6089,14.5873,14.596,18800.0
2005-01-10 14:35:00,33.87,33.87,33.84,33.84,16400.0,14.6003,14.6003,14.5873,14.5873,16400.0
2005-01-10 14:40:00,33.85,33.85,33.84,33.85,23800.0,14.5917,14.5917,14.5873,14.5917,23800.0
2005-01-10 14:45:00,33.85,33.85,33.84,33.84,23200.0,14.5917,14.5917,14.5873,14.5873,23200.0
2005-01-10 14:50:00,33.84,33.88,33.84,33.86,18600.0,14.5873,14.6046,14.5873,14.596,18600.0
2005-01-10 14:55:00,33.87,33.87,33.85,33.86,14800.0,14.6003,14.6003,14.5917,14.596,14800.0
2005-01-10 15:00:00,33.86,33.9,33.86,33.89,23600.0,14.596,14.6132,14.596,14.6089,23600.0
2005-01-10 15:05:00,33.89,33.89,33.87,33.88,32600.0,14.6089,14.6089,14.6003,14.6046,32600.0
2005-01-10 15:10:00,33.9,33.9,33.85,33.85,26200.0,14.6132,14.6132,14.5917,14.5917,26200.0
2005-01-10 15:15:00,33.87,33.88,33.81,33.82,32000.0,14.6003,14.6046,14.5744,14.5787,32000.0
2005-01-10 15:20:00,33.82,33.85,33.79,33.85,35800.0,14.5787,14.5917,14.5658,14.5917,35800.0
2005-01-10 15:25:00,33.85,33.85,33.8,33.82,52800.0,14.5917,14.5917,14.5701,14.5787,52800.0
2005-01-10 15:30:00,33.82,33.82,33.77,33.8,39600.0,14.5787,14.5787,14.5572,14.5701,39600.0
2005-01-10 15:35:00,33.81,33.87,33.8,33.85,54600.0,14.5744,14.6003,14.5701,14.5917,54600.0
2005-01-10 15:40:00,33.85,33.88,33.85,33.86,75400.0,14.5917,14.6046,14.5917,14.596,75400.0
2005-01-10 15:45:00,33.88,33.88,33.87,33.87,55000.0,14.6046,14.6046,14.6003,14.6003,55000.0
2005-01-10 15:50:00,33.87,33.88,33.87,33.88,57400.0,14.6003,14.6046,14.6003,14.6046,57400.0
2005-01-10 15:55:00,33.88,33.9,33.88,33.88,48600.0,14.6046,14.6132,14.6046,14.6046,48600.0
2005-01-11 09:30:00,33.95,33.97,33.92,33.97,59000.0,14.6348,14.6434,14.6218,14.6434,59000.0
2005-01-11 09:35:00,33.97,33.97,33.88,33.89,11600.0,14.6434,14.6434,14.6046,14.6089,11600.0
2005-01-11 09:40:00,33.89,33.89,33.83,33.85,79600.0,14.6089,14.6089,14.583,14.5917,79600.0
2005-01-11 09:45:00,33.85,33.87,33.83,33.83,57200.0,14.5917,14.6003,14.583,14.583,57200.0
2005-01-11 09:50:00,33.82,33.82,33.77,33.77,29200.0,14.5787,14.5787,14.5572,14.5572,29200.0
2005-01-11 09:55:00,33.76,33.77,33.71,33.74,20600.0,14.5529,14.5572,14.5313,14.5442,20600.0
2005-01-11 10:00:00,33.73,33.73,33.61,33.61,21800.0,14.5399,14.5399,14.4882,14.4882,21800.0
2005-01-11 10:05:00,33.61,33.64,33.58,33.58,22800.0,14.4882,14.5011,14.4753,14.4753,22800.0
2005-01-11 10:10:00,33.6,33.66,33.57,33.65,25400.0,14.4839,14.5097,14.471,14.5054,25400.0
2005-01-11 10:15:00,33.66,33.72,33.65,33.71,33200.0,14.5097,14.5356,14.5054,14.5313,33200.0
2005-01-11 10:20:00,33.7,33.81,33.7,33.8,22200.0,14.527,14.5744,14.527,14.5701,22200.0
2005-01-11 10:25:00,33.8,33.85,33.77,33.84,13400.0,14.5701,14.5917,14.5572,14.5873,13400.0
2005-01-11 10:30:00,33.84,33.84,33.77,33.77,20600.0,14.5873,14.5873,14.5572,14.5572,20600.0
2005-01-11 10:35:00,33.77,33.79,33.73,33.77,15600.0,14.5572,14.5658,14.5399,14.5572,15600.0
2005-01-11 10:40:00,33.79,33.8,33.77,33.78,6400.0,14.5658,14.5701,14.5572,14.5615,6400.0
2005-01-11 10:45:00,33.77,33.79,33.76,33.77,7600.0,14.5572,14.5658,14.5529,14.5572,7600.0
2005-01-11 10:50:00,33.77,33.77,33.71,33.74,58800.0,14.5572,14.5572,14.5313,14.5442,58800.0
2005-01-11 10:55:00,33.74,33.75,33.73,33.74,24000.0,14.5442,14.5485,14.5399,14.5442,24000.0
2005-01-11 11:00:00,33.75,33.77,33.74,33.76,8600.0,14.5485,14.5572,14.5442,14.5529,8600.0
2005-01-11 11:05:00,33.76,33.82,33.76,33.81,14800.0,14.5529,14.5787,14.5529,14.5744,14800.0
2005-01-11 11:10:00,33.81,33.84,33.8,33.8,21000.0,14.5744,14.5873,14.5701,14.5701,21000.0
2005-01-11 11:15:00,33.82,33.82,33.77,33.77,13000.0,14.5787,14.5787,14.5572,14.5572,13000.0
2005-01-11 11:20:00,33.77,33.8,33.77,33.8,9600.0,14.5572,14.5701,14.5572,14.5701,9600.0
2005-01-11 11:25:00,33.8,33.8,33.79,33.79,22400.0,14.5701,14.5701,14.5658,14.5658,22400.0
2005-01-11 11:30:00,33.8,33.8,33.77,33.79,17000.0,14.5701,14.5701,14.5572,14.5658,17000.0
2005-01-11 11:35:00,33.8,33.8,33.77,33.77,16400.0,14.5701,14.5701,14.5572,14.5572,16400.0
2005-01-11 11:40:00,33.78,33.79,33.76,33.77,7800.0,14.5615,14.5658,14.5529,14.5572,7800.0
2005-01-11 11:45:00,33.77,33.79,33.76,33.78,8600.0,14.5572,14.5658,14.5529,14.5615,8600.0
2005-01-11 11:50:00,33.79,33.79,33.76,33.77,14200.0,14.5658,14.5658,14.5529,14.5572,14200.0
2005-01-11 11:55:00,33.77,33.8,33.76,33.8,8200.0,14.5572,14.5701,14.5529,14.5701,8200.0
2005-01-11 12:00:00,33.8,33.81,33.79,33.8,37000.0,14.5701,14.5744,14.5658,14.5701,37000.0
2005-01-11 12:05:00,33.8,33.81,33.78,33.78,9200.0,14.5701,14.5744,14.5615,14.5615,9200.0
2005-01-11 12:10:00,33.79,33.79,33.75,33.76,68600.0,14.5658,14.5658,14.5485,14.5529,68600.0
2005-01-11 12:15:00,33.75,33.77,33.74,33.75,27600.0,14.5485,14.5572,14.5442,14.5485,27600.0
2005-01-11 12:20:00,33.75,33.77,33.75,33.76,9800.0,14.5485,14.5572,14.5485,14.5529,9800.0
2005-01-11 12:25:00,33.76,33.77,33.76,33.76,21200.0,14.5529,14.5572,14.5529,14.5529,21200.0
2005-01-11 12:30:00,33.76,33.79,33.75,33.79,15600.0,14.5529,14.5658,14.5485,14.5658,15600.0
2005-01-11 12:35:00,33.79,33.8,33.77,33.79,5800.0,14.5658,14.5701,14.5572,14.5658,5800.0
2005-01-11 12:40:00,33.79,33.8,33.77,33.8,10400.0,14.5658,14.5701,14.5572,14.5701,10400.0
2005-01-11 12:45:00,33.8,33.8,33.77,33.77,14000.0,14.5701,14.5701,14.5572,14.5572,14000.0
2005-01-11 12:50:00,33.77,33.8,33.77,33.8,19800.0,14.5572,14.5701,14.5572,14.5701,19800.0
2005-01-11 12:55:00,33.8,33.8,33.79,33.79,12600.0,14.5701,14.5701,14.5658,14.5658,12600.0
2005-01-11 13:00:00,33.79,33.8,33.75,33.78,15600.0,14.5658,14.5701,14.5485,14.5615,15600.0
2005-01-11 13:05:00,33.78,33.8,33.78,33.79,8200.0,14.5615,14.5701,14.5615,14.5658,8200.0
2005-01-11 13:10:00,33.79,33.8,33.78,33.79,8600.0,14.5658,14.5701,14.5615,14.5658,8600.0
2005-01-11 13:15:00,33.78,33.8,33.77,33.77,8800.0,14.5615,14.5701,14.5572,14.5572,8800.0
2005-01-11 13:20:00,33.78,33.8,33.77,33.78,8000.0,14.5615,14.5701,14.5572,14.5615,8000.0
2005-01-11 13:25:00,33.78,33.79,33.78,33.79,2800.0,14.5615,14.5658,14.5615,14.5658,2800.0
2005-01-11 13:30:00,33.79,33.82,33.79,33.8,30800.0,14.5658,14.5787,14.5658,14.5701,30800.0
2005-01-11 13:35:00,33.81,33.81,33.78,33.78,4600.0,14.5744,14.5744,14.5615,14.5615,4600.0
2005-01-11 13:40:00,33.79,33.81,33.77,33.8,6000.0,14.5658,14.5744,14.5572,14.5701,6000.0
2005-01-11 13:45:00,33.81,33.81,33.78,33.8,12000.0,14.5744,14.5744,14.5615,14.5701,12000.0
2005-01-11 13:50:00,33.8,33.8,33.79,33.8,36200.0,14.5701,14.5701,14.5658,14.5701,36200.0
2005-01-11 13:55:00,33.8,33.83,33.8,33.83,38000.0,14.5701,14.583,14.5701,14.583,38000.0
2005-01-11 14:00:00,33.83,33.86,33.81,33.83,21400.0,14.583,14.596,14.5744,14.583,21400.0
2005-01-11 14:05:00,33.83,33.85,33.83,33.84,23200.0,14.583,14.5917,14.583,14.5873,23200.0
2005-01-11 14:10:00,33.84,33.85,33.84,33.84,25600.0,14.5873,14.5917,14.5873,14.5873,25600.0
2005-01-11 14:15:00,33.83,33.83,33.81,33.81,12400.0,14.583,14.583,14.5744,14.5744,12400.0
2005-01-11 14:20:00,33.82,33.82,33.81,33.81,17200.0,14.5787,14.5787,14.5744,14.5744,17200.0
2005-01-11 14:25:00,33.81,33.81,33.81,33.81,6600.0,14.5744,14.5744,14.5744,14.5744,6600.0
2005-01-11 14:30:00,33.81,33.81,33.77,33.78,12200.0,14.5744,14.5744,14.5572,14.5615,12200.0
2005-01-11 14:35:00,33.78,33.79,33.77,33.77,11600.0,14.5615,14.5658,14.5572,14.5572,11600.0
2005-01-11 14:40:00,33.78,33.8,33.78,33.8,7200.0,14.5615,14.5701,14.5615,14.5701,7200.0
2005-01-11 14:45:00,33.8,33.8,33.79,33.79,4000.0,14.5701,14.5701,14.5658,14.5658,4000.0
2005-01-11 14:50:00,33.79,33.8,33.78,33.79,17200.0,14.5658,14.5701,14.5615,14.5658,17200.0
2005-01-11 14:55:00,33.79,33.8,33.77,33.79,8000.0,14.5658,14.5701,14.5572,14.5658,8000.0
2005-01-11 15:00:00,33.79,33.82,33.79,33.8,14600.0,14.5658,14.5787,14.5658,14.5701,14600.0
2005-01-11 15:05:00,33.81,33.82,33.81,33.82,16600.0,14.5744,14.5787,14.5744,14.5787,16600.0
2005-01-11 15:10:00,33.82,33.83,33.82,33.83,8000.0,14.5787,14.583,14.5787,14.583,8000.0
2005-01-11 15:15:00,33.83,33.83,33.82,33.82,49000.0,14.583,14.583,14.5787,14.5787,49000.0
2005-01-11 15:20:00,33.82,33.83,33.8,33.8,17000.0,14.5787,14.583,14.5701,14.5701,17000.0
2005-01-11 15:25:00,33.8,33.84,33.79,33.83,42400.0,14.5701,14.5873,14.5658,14.583,42400.0
2005-01-11 15:30:00,33.82,33.82,33.8,33.8,27400.0,14.5787,14.5787,14.5701,14.5701,27400.0
2005-01-11 15:35:00,33.8,33.8,33.78,33.79,27800.0,14.5701,14.5701,14.5615,14.5658,27800.0
2005-01-11 15:40:00,33.79,33.81,33.79,33.81,44400.0,14.5658,14.5744,14.5658,14.5744,44400.0
2005-01-11 15:45:00,33.82,33.83,33.81,33.81,29600.0,14.5787,14.583,14.5744,14.5744,29600.0
2005-01-11 15:50:00,33.81,33.81,33.77,33.81,63800.0,14.5744,14.5744,14.5572,14.5744,63800.0
2005-01-11 15:55:00,33.81,33.82,33.78,33.78,37000.0,14.5744,14.5787,14.5615,14.5615,37000.0
2005-01-12 09:30:00,33.72,33.78,33.71,33.77,24000.0,14.5356,14.5615,14.5313,14.5572,24000.0
2005-01-12 09:35:00,33.78,33.88,33.78,33.84,13000.0,14.5615,14.6046,14.5615,14.5873,13000.0
2005-01-12 09:40:00,33.84,33.85,33.83,33.83,22200.0,14.5873,14.5917,14.583,14.583,22200.0
2005-01-12 09:45:00,33.82,33.85,33.81,33.85,14000.0,14.5787,14.5917,14.5744,14.5917,14000.0
2005-01-12 09:50:00,33.84,33.84,33.8,33.8,18000.0,14.5873,14.5873,14.5701,14.5701,18000.0
2005-01-12 09:55:00,33.8,33.8,33.78,33.79,21800.0,14.5701,14.5701,14.5615,14.5658,21800.0
2005-01-12 10:00:00,33.78,33.92,33.78,33.92,19400.0,14.5615,14.6218,14.5615,14.6218,19400.0
2005-01-12 10:05:00,33.92,33.92,33.9,33.91,10800.0,14.6218,14.6218,14.6132,14.6175,10800.0
2005-01-12 10:10:00,33.9,33.91,33.84,33.88,19400.0,14.6132,14.6175,14.5873,14.6046,19400.0
2005-01-12 10:15:00,33.88,33.88,33.83,33.84,16000.0,14.6046,14.6046,14.583,14.5873,16000.0
2005-01-12 10:20:00,33.84,33.84,33.77,33.81,26200.0,14.5873,14.5873,14.5572,14.5744,26200.0
2005-01-12 10:25:00,33.81,33.91,33.81,33.88,25000.0,14.5744,14.6175,14.5744,14.6046,25000.0
2005-01-12 10:30:00,33.9,33.91,33.84,33.88,24800.0,14.6132,14.6175,14.5873,14.6046,24800.0
2005-01-12 10:35:00,33.88,33.88,33.82,33.83,43800.0,14.6046,14.6046,14.5787,14.583,43800.0
2005-01-12 10:40:00,33.82,33.84,33.8,33.82,32200.0,14.5787,14.5873,14.5701,14.5787,32200.0
2005-01-12 10:45:00,33.82,33.83,33.81,33.83,54200.0,14.5787,14.583,14.5744,14.583,54200.0
2005-01-12 10:50:00,33.82,33.82,33.75,33.75,29400.0,14.5787,14.5787,14.5485,14.5485,29400.0
2005-01-12 10:55:00,33.76,33.84,33.75,33.84,40000.0,14.5529,14.5873,14.5485,14.5873,40000.0
2005-01-12 11:00:00,33.85,33.88,33.85,33.85,23200.0,14.5917,14.6046,14.5917,14.5917,23200.0
2005-01-12 11:05:00,33.84,33.85,33.84,33.85,31800.0,14.5873,14.5917,14.5873,14.5917,31800.0
2005-01-12 11:10:00,33.85,33.85,33.85,33.85,35000.0,14.5917,14.5917,14.5917,14.5917,35000.0
2005-01-12 11:15:00,33.85,33.85,33.83,33.84,27600.0,14.5917,14.5917,14.583,14.5873,27600.0
2005-01-12 11:20:00,33.84,33.84,33.83,33.84,18400.0,14.5873,14.5873,14.583,14.5873,18400.0
2005-01-12 11:25:00,33.84,33.85,33.83,33.84,37400.0,14.5873,14.5917,14.583,14.5873,37400.0
2005-01-12 11:30:00,33.84,33.85,33.84,33.85,37800.0,14.5873,14.5917,14.5873,14.5917,37800.0
2005-01-12 11:35:00,33.85,33.9,33.84,33.9,121000.0,14.5917,14.6132,14.5873,14.6132,121000.0
2005-01-12 11:40:00,33.92,33.92,33.88,33.88,14200.0,14.6218,14.6218,14.6046,14.6046,14200.0
2005-01-12 11:45:00,33.88,33.92,33.88,33.92,24200.0,14.6046,14.6218,14.6046,14.6218,24200.0
2005-01-12 11:50:00,33.92,33.94,33.91,33.91,73400.0,14.6218,14.6304,14.6175,14.6175,73400.0
2005-01-12 11:55:00,33.91,33.94,33.91,33.94,9400.0,14.6175,14.6304,14.6175,14.6304,9400.0
2005-01-12 12:00:00,33.93,33.95,33.93,33.95,9000.0,14.6261,14.6348,14.6261,14.6348,9000.0
2005-01-12 12:05:00,33.94,33.95,33.92,33.92,11600.0,14.6304,14.6348,14.6218,14.6218,11600.0
2005-01-12 12:10:00,33.92,33.92,33.91,33.91,26200.0,14.6218,14.6218,14.6175,14.6175,26200.0
2005-01-12 12:15:00,33.91,33.95,33.91,33.95,18600.0,14.6175,14.6348,14.6175,14.6348,18600.0
2005-01-12 12:20:00,33.94,33.95,33.94,33.94,6400.0,14.6304,14.6348,14.6304,14.6304,6400.0
2005-01-12 12:25:00,33.94,33.96,33.94,33.96,35600.0,14.6304,14.6391,14.6304,14.6391,35600.0
2005-01-12 12:30:00,33.97,33.98,33.97,33.97,35400.0,14.6434,14.6477,14.6434,14.6434,35400.0
2005-01-12 12:35:00,33.96,33.96,33.92,33.92,7200.0,14.6391,14.6391,14.6218,14.6218,7200.0
2005-01-12 12:40:00,33.92,33.93,33.91,33.93,5800.0,14.6218,14.6261,14.6175,14.6261,5800.0
2005-01-12 12:45:00,33.92,33.92,33.91,33.91,3400.0,14.6218,14.6218,14.6175,14.6175,3400.0
2005-01-12 12:50:00,33.91,33.93,33.91,33.93,3400.0,14.6175,14.6261,14.6175,14.6261,3400.0
2005-01-12 12:55:00,33.93,33.93,33.91,33.91,11800.0,14.6261,14.6261,14.6175,14.6175,11800.0
2005-01-12 13:00:00,33.91,33.91,33.91,33.91,5800.0,14.6175,14.6175,14.6175,14.6175,5800.0
2005-01-12 13:05:00,33.91,33.91,33.9,33.91,64800.0,14.6175,14.6175,14.6132,14.6175,64800.0
2005-01-12 13:10:00,33.91,33.92,33.9,33.9,9400.0,14.6175,14.6218,14.6132,14.6132,9400.0
2005-01-12 13:15:00,33.9,33.93,33.9,33.93,11200.0,14.6132,14.6261,14.6132,14.6261,11200.0
2005-01-12 13:20:00,33.92,33.92,33.91,33.91,5200.0,14.6218,14.6218,14.6175,14.6175,5200.0
2005-01-12 13:25:00,33.9,33.91,33.88,33.88,9000.0,14.6132,14.6175,14.6046,14.6046,9000.0
2005-01-12 13:30:00,33.88,33.89,33.88,33.89,31200.0,14.6046,14.6089,14.6046,14.6089,31200.0
2005-01-12 13:35:00,33.88,33.9,33.88,33.9,12800.0,14.6046,14.6132,14.6046,14.6132,12800.0
2005-01-12 13:40:00,33.91,33.92,33.91,33.91,8800.0,14.6175,14.6218,14.6175,14.6175,8800.0
2005-01-12 13:45:00,33.92,33.92,33.88,33.9,14400.0,14.6218,14.6218,14.6046,14.6132,14400.0
2005-01-12 13:50:00,33.88,33.91,33.88,33.9,70600.0,14.6046,14.6175,14.6046,14.6132,70600.0
2005-01-12 13:55:00,33.9,33.94,33.9,33.94,8000.0,14.6132,14.6304,14.6132,14.6304,8000.0
2005-01-12 14:00:00,33.93,33.95,33.93,33.94,15000.0,14.6261,14.6348,14.6261,14.6304,15000.0
2005-01-12 14:05:00,33.94,33.95,33.93,33.94,16200.0,14.6304,14.6348,14.6261,14.6304,16200.0
2005-01-12 14:10:00,33.94,33.94,33.93,33.94,26800.0,14.6304,14.6304,14.6261,14.6304,26800.0
2005-01-12 14:15:00,33.94,33.99,33.93,33.98,26400.0,14.6304,14.652,14.6261,14.6477,26400.0
2005-01-12 14:20:00,33.98,33.99,33.95,33.95,11800.0,14.6477,14.652,14.6348,14.6348,11800.0
2005-01-12 14:25:00,33.95,33.98,33.94,33.97,8400.0,14.6348,14.6477,14.6304,14.6434,8400.0
2005-01-12 14:30:00,33.97,33.97,33.95,33.95,15400.0,14.6434,14.6434,14.6348,14.6348,15400.0
2005-01-12 14:35:00,33.95,33.96,33.95,33.95,23200.0,14.6348,14.6391,14.6348,14.6348,23200.0
2005-01-12 14:40:00,33.95,33.95,33.92,33.92,43200.0,14.6348,14.6348,14.6218,14.6218,43200.0
2005-01-12 14:45:00,33.93,33.96,33.92,33.95,17600.0,14.6261,14.6391,14.6218,14.6348,17600.0
2005-01-12 14:50:00,33.95,33.96,33.95,33.96,25800.0,14.6348,14.6391,14.6348,14.6391,25800.0
2005-01-12 14:55:00,33.96,33.96,33.94,33.95,15400.0,14.6391,14.6391,14.6304,14.6348,15400.0
2005-01-12 15:00:00,33.95,33.95,33.95,33.95,22000.0,14.6348,14.6348,14.6348,14.6348,22000.0
2005-01-12 15:05:00,33.95,33.97,33.95,33.95,36200.0,14.6348,14.6434,14.6348,14.6348,36200.0
2005-01-12 15:10:00,33.95,33.98,33.95,33.97,35800.0,14.6348,14.6477,14.6348,14.6434,35800.0
2005-01-12 15:15:00,33.97,33.97,33.95,33.97,43600.0,14.6434,14.6434,14.6348,14.6434,43600.0
2005-01-12 15:20:00,33.97,33.98,33.97,33.98,30800.0,14.6434,14.6477,14.6434,14.6477,30800.0
2005-01-12 15:25:00,33.98,33.98,33.96,33.97,45000.0,14.6477,14.6477,14.6391,14.6434,45000.0
2005-01-12 15:30:00,33.98,34.0,33.97,33.99,54200.0,14.6477,14.6563,14.6434,14.652,54200.0
2005-01-12 15:35:00,34.0,34.08,33.99,34.07,37200.0,14.6563,14.6908,14.652,14.6865,37200.0
2005-01-12 15:40:00,34.07,34.08,34.06,34.06,46400.0,14.6865,14.6908,14.6822,14.6822,46400.0
2005-01-12 15:45:00,34.06,34.09,34.06,34.06,45800.0,14.6822,14.6951,14.6822,14.6822,45800.0
2005-01-12 15:50:00,34.06,34.07,34.06,34.06,32200.0,14.6822,14.6865,14.6822,14.6822,32200.0
2005-01-12 15:55:00,34.07,34.07,34.05,34.05,82800.0,14.6865,14.6865,14.6779,14.6779,82800.0
2005-01-13 09:30:00,34.07,34.15,34.07,34.15,38600.0,14.6865,14.721,14.6865,14.721,38600.0
2005-01-13 09:35:00,34.17,34.21,34.14,34.21,17600.0,14.7296,14.7468,14.7167,14.7468,17600.0
2005-01-13 09:40:00,34.21,34.27,34.18,34.24,32200.0,14.7468,14.7727,14.7339,14.7598,32200.0
2005-01-13 09:45:00,34.25,34.25,34.16,34.24,49400.0,14.7641,14.7641,14.7253,14.7598,49400.0
2005-01-13 09:50:00,34.25,34.3,34.23,34.25,84400.0,14.7641,14.7856,14.7555,14.7641,84400.0
2005-01-13 09:55:00,34.26,34.27,34.24,34.24,18400.0,14.7684,14.7727,14.7598,14.7598,18400.0
2005-01-13 10:00:00,34.26,34.33,34.23,34.31,52200.0,14.7684,14.7986,14.7555,14.7899,52200.0
2005-01-13 10:05:00,34.32,34.32,34.27,34.27,22400.0,14.7943,14.7943,14.7727,14.7727,22400.0
2005-01-13 10:10:00,34.27,34.35,34.27,34.33,38200.0,14.7727,14.8072,14.7727,14.7986,38200.0
2005-01-13 10:15:00,34.33,34.34,34.3,34.32,23800.0,14.7986,14.8029,14.7856,14.7943,23800.0
2005-01-13 10:20:00,34.31,34.32,34.23,34.23,25400.0,14.7899,14.7943,14.7555,14.7555,25400.0
2005-01-13 10:25:00,34.23,34.27,34.22,34.25,18800.0,14.7555,14.7727,14.7511,14.7641,18800.0
2005-01-13 10:30:00,34.24,34.29,34.23,34.29,43000.0,14.7598,14.7813,14.7555,14.7813,43000.0
2005-01-13 10:35:00,34.28,34.28,34.23,34.23,21000.0,14.777,14.777,14.7555,14.7555,21000.0
2005-01-13 10:40:00,34.23,34.24,34.2,34.23,27600.0,14.7555,14.7598,14.7425,14.7555,27600.0
2005-01-13 10:45:00,34.24,34.28,34.24,34.28,27400.0,14.7598,14.777,14.7598,14.777,27400.0
2005-01-13 10:50:00,34.28,34.32,34.28,34.31,46200.0,14.777,14.7943,14.777,14.7899,46200.0
2005-01-13 10:55:00,34.31,34.34,34.31,34.34,32800.0,14.7899,14.8029,14.7899,14.8029,32800.0
2005-01-13 11:00:00,34.35,34.35,34.32,34.33,39600.0,14.8072,14.8072,14.7943,14.7986,39600.0
2005-01-13 11:05:00,34.33,34.34,34.32,34.34,36200.0,14.7986,14.8029,14.7943,14.8029,36200.0
2005-01-13 11:10:00,34.34,34.37,34.33,34.35,34000.0,14.8029,14.8158,14.7986,14.8072,34000.0
2005-01-13 11:15:00,34.35,34.36,34.33,34.36,36200.0,14.8072,14.8115,14.7986,14.8115,36200.0
2005-01-13 11:20:00,34.36,34.37,34.35,34.36,18800.0,14.8115,14.8158,14.8072,14.8115,18800.0
2005-01-13 11:25:00,34.37,34.38,34.36,34.38,26600.0,14.8158,14.8201,14.8115,14.8201,26600.0
2005-01-13 11:30:00,34.38,34.38,34.33,34.37,17400.0,14.8201,14.8201,14.7986,14.8158,17400.0
2005-01-13 11:35:00,34.38,34.38,34.35,34.36,16800.0,14.8201,14.8201,14.8072,14.8115,16800.0
2005-01-13 11:40:00,34.36,34.36,34.32,34.36,9600.0,14.8115,14.8115,14.7943,14.8115,9600.0
2005-01-13 11:45:00,34.37,34.37,34.31,34.34,12000.0,14.8158,14.8158,14.7899,14.8029,12000.0
2005-01-13 11:50:00,34.34,34.37,34.33,34.35,12800.0,14.8029,14.8158,14.7986,14.8072,12800.0
2005-01-13 11:55:00,34.37,34.38,34.33,34.34,8800.0,14.8158,14.8201,14.7986,14.8029,8800.0
2005-01-13 12:00:00,34.34,34.37,34.34,34.37,13600.0,14.8029,14.8158,14.8029,14.8158,13600.0
2005-01-13 12:05:00,34.37,34.4,34.37,34.4,22400.0,14.8158,14.8287,14.8158,14.8287,22400.0
2005-01-13 12:10:00,34.4,34.42,34.38,34.42,19000.0,14.8287,14.8374,14.8201,14.8374,19000.0
2005-01-13 12:15:00,34.43,34.45,34.42,34.44,17800.0,14.8417,14.8503,14.8374,14.846,17800.0
2005-01-13 12:20:00,34.44,34.45,34.41,34.42,14800.0,14.846,14.8503,14.833,14.8374,14800.0
2005-01-13 12:25:00,34.42,34.44,34.41,34.43,10400.0,14.8374,14.846,14.833,14.8417,10400.0
2005-01-13 12:30:00,34.44,34.44,34.38,34.38,19600.0,14.846,14.846,14.8201,14.8201,19600.0
2005-01-13 12:35:00,34.38,34.38,34.36,34.37,9800.0,14.8201,14.8201,14.8115,14.8158,9800.0
2005-01-13 12:40:00,34.37,34.38,34.36,34.38,10600.0,14.8158,14.8201,14.8115,14.8201,10600.0
2005-01-13 12:45:00,34.38,34.38,34.37,34.38,5400.0,14.8201,14.8201,14.8158,14.8201,5400.0
2005-01-13 12:50:00,34.38,34.39,34.37,34.37,13600.0,14.8201,14.8244,14.8158,14.8158,13600.0
2005-01-13 12:55:00,34.38,34.39,34.38,34.38,13800.0,14.8201,14.8244,14.8201,14.8201,13800.0
2005-01-13 13:00:00,34.39,34.41,34.38,34.38,32800.0,14.8244,14.833,14.8201,14.8201,32800.0
2005-01-13 13:05:00,34.38,34.4,34.35,34.4,28400.0,14.8201,14.8287,14.8072,14.8287,28400.0
2005-01-13 13:10:00,34.38,34.4,34.38,34.4,7400.0,14.8201,14.8287,14.8201,14.8287,7400.0
2005-01-13 13:15:00,34.38,34.41,34.38,34.4,9800.0,14.8201,14.833,14.8201,14.8287,9800.0
2005-01-13 13:20:00,34.41,34.43,34.4,34.43,34600.0,14.833,14.8417,14.8287,14.8417,34600.0
2005-01-13 13:25:00,34.44,34.44,34.41,34.43,25800.0,14.846,14.846,14.833,14.8417,25800.0
2005-01-13 13:30:00,34.43,34.46,34.43,34.46,35200.0,14.8417,14.8546,14.8417,14.8546,35200.0
2005-01-13 13:35:00,34.47,34.47,34.46,34.46,10400.0,14.8589,14.8589,14.8546,14.8546,10400.0
2005-01-13 13:40:00,34.46,34.48,34.46,34.48,18800.0,14.8546,14.8632,14.8546,14.8632,18800.0
2005-01-13 13:45:00,34.48,34.49,34.48,34.49,12400.0,14.8632,14.8675,14.8632,14.8675,12400.0
2005-01-13 13:50:00,34.49,34.49,34.48,34.49,13400.0,14.8675,14.8675,14.8632,14.8675,13400.0
2005-01-13 13:55:00,34.49,34.49,34.48,34.49,18200.0,14.8675,14.8675,14.8632,14.8675,18200.0
2005-01-13 14:00:00,34.49,34.49,34.47,34.48,19400.0,14.8675,14.8675,14.8589,14.8632,19400.0
2005-01-13 14:05:00,34.48,34.49,34.46,34.48,45400.0,14.8632,14.8675,14.8546,14.8632,45400.0
2005-01-13 14:10:00,34.49,34.51,34.48,34.49,44200.0,14.8675,14.8762,14.8632,14.8675,44200.0
2005-01-13 14:15:00,34.5,34.53,34.49,34.52,21400.0,14.8718,14.8848,14.8675,14.8805,21400.0
2005-01-13 14:20:00,34.52,34.58,34.52,34.58,76400.0,14.8805,14.9063,14.8805,14.9063,76400.0
2005-01-13 14:25:00,34.57,34.58,34.54,34.57,39800.0,14.902,14.9063,14.8891,14.902,39800.0
2005-01-13 14:30:00,34.58,34.59,34.57,34.58,26400.0,14.9063,14.9106,14.902,14.9063,26400.0
2005-01-13 14:35:00,34.58,34.63,34.57,34.62,48200.0,14.9063,14.9279,14.902,14.9236,48200.0
2005-01-13 14:40:00,34.62,34.62,34.57,34.58,76200.0,14.9236,14.9236,14.902,14.9063,76200.0
2005-01-13 14:45:00,34.58,34.65,34.58,34.62,97400.0,14.9063,14.9365,14.9063,14.9236,97400.0
2005-01-13 14:50:00,34.62,34.62,34.56,34.56,23000.0,14.9236,14.9236,14.8977,14.8977,23000.0
2005-01-13 14:55:00,34.56,34.56,34.54,34.56,73600.0,14.8977,14.8977,14.8891,14.8977,73600.0
2005-01-13 15:00:00,34.57,34.64,34.56,34.59,65600.0,14.902,14.9322,14.8977,14.9106,65600.0
2005-01-13 15:05:00,34.59,34.59,34.49,34.49,65000.0,14.9106,14.9106,14.8675,14.8675,65000.0
2005-01-13 15:10:00,34.49,34.51,34.49,34.51,62600.0,14.8675,14.8762,14.8675,14.8762,62600.0
2005-01-13 15:15:00,34.51,34.51,34.44,34.44,43000.0,14.8762,14.8762,14.846,14.846,43000.0
2005-01-13 15:20:00,34.45,34.45,34.4,34.43,65600.0,14.8503,14.8503,14.8287,14.8417,65600.0
2005-01-13 15:25:00,34.41,34.42,34.38,34.38,71800.0,14.833,14.8374,14.8201,14.8201,71800.0
2005-01-13 15:30:00,34.39,34.39,34.28,34.34,64200.0,14.8244,14.8244,14.777,14.8029,64200.0
2005-01-13 15:35:00,34.35,34.35,34.3,34.3,42000.0,14.8072,14.8072,14.7856,14.7856,42000.0
2005-01-13 15:40:00,34.31,34.31,34.15,34.16,65400.0,14.7899,14.7899,14.721,14.7253,65400.0
2005-01-13 15:45:00,34.16,34.2,34.15,34.19,59200.0,14.7253,14.7425,14.721,14.7382,59200.0
2005-01-13 15:50:00,34.18,34.24,34.17,34.24,70800.0,14.7339,14.7598,14.7296,14.7598,70800.0
2005-01-13 15:55:00,34.24,34.27,34.23,34.24,60400.0,14.7598,14.7727,14.7555,14.7598,60400.0
2005-01-14 09:30:00,34.25,34.38,34.25,34.37,43800.0,14.7641,14.8201,14.7641,14.8158,43800.0
2005-01-14 09:35:00,34.37,34.43,34.37,34.38,26400.0,14.8158,14.8417,14.8158,14.8201,26400.0
2005-01-14 09:40:00,34.38,34.39,34.32,34.34,54800.0,14.8201,14.8244,14.7943,14.8029,54800.0
2005-01-14 09:45:00,34.36,34.36,34.29,34.31,22400.0,14.8115,14.8115,14.7813,14.7899,22400.0
2005-01-14 09:50:00,34.32,34.41,34.31,34.4,48400.0,14.7943,14.833,14.7899,14.8287,48400.0
2005-01-14 09:55:00,34.38,34.48,34.38,34.48,19400.0,14.8201,14.8632,14.8201,14.8632,19400.0
2005-01-14 10:00:00,34.49,34.54,34.45,34.5,93600.0,14.8675,14.8891,14.8503,14.8718,93600.0
2005-01-14 10:05:00,34.5,34.5,34.44,34.45,30000.0,14.8718,14.8718,14.846,14.8503,30000.0
2005-01-14 10:10:00,34.45,34.46,34.41,34.44,43000.0,14.8503,14.8546,14.833,14.846,43000.0
2005-01-14 10:15:00,34.45,34.55,34.45,34.5,21800.0,14.8503,14.8934,14.8503,14.8718,21800.0
2005-01-14 10:20:00,34.5,34.54,34.48,34.53,31800.0,14.8718,14.8891,14.8632,14.8848,31800.0
2005-01-14 10:25:00,34.53,34.61,34.51,34.6,34000.0,14.8848,14.9193,14.8762,14.915,34000.0
2005-01-14 10:30:00,34.61,34.61,34.52,34.54,34200.0,14.9193,14.9193,14.8805,14.8891,34200.0
2005-01-14 10:35:00,34.54,34.55,34.45,34.45,25400.0,14.8891,14.8934,14.8503,14.8503,25400.0
2005-01-14 10:40:00,34.47,34.52,34.46,34.5,33200.0,14.8589,14.8805,14.8546,14.8718,33200.0
2005-01-14 10:45:00,34.48,34.52,34.47,34.48,22200.0,14.8632,14.8805,14.8589,14.8632,22200.0
2005-01-14 10:50:00,34.47,34.49,34.42,34.42,23200.0,14.8589,14.8675,14.8374,14.8374,23200.0
2005-01-14 10:55:00,34.42,34.43,34.41,34.43,24400.0,14.8374,14.8417,14.833,14.8417,24400.0
2005-01-14 11:00:00,34.43,34.45,34.4,34.44,42400.0,14.8417,14.8503,14.8287,14.846,42400.0
2005-01-14 11:05:00,34.45,34.45,34.43,34.43,17600.0,14.8503,14.8503,14.8417,14.8417,17600.0
2005-01-14 11:10:00,34.44,34.45,34.43,34.43,20600.0,14.846,14.8503,14.8417,14.8417,20600.0
2005-01-14 11:15:00,34.43,34.45,34.41,34.43,22200.0,14.8417,14.8503,14.833,14.8417,22200.0
2005-01-14 11:20:00,34.43,34.44,34.41,34.41,18200.0,14.8417,14.846,14.833,14.833,18200.0
2005-01-14 11:25:00,34.4,34.41,34.39,34.41,18200.0,14.8287,14.833,14.8244,14.833,18200.0
2005-01-14 11:30:00,34.41,34.43,34.41,34.42,22600.0,14.833,14.8417,14.833,14.8374,22600.0
2005-01-14 11:35:00,34.42,34.42,34.41,34.42,39200.0,14.8374,14.8374,14.833,14.8374,39200.0
2005-01-14 11:40:00,34.43,34.43,34.4,34.41,27800.0,14.8417,14.8417,14.8287,14.833,27800.0
2005-01-14 11:45:00,34.42,34.45,34.38,34.44,82200.0,14.8374,14.8503,14.8201,14.846,82200.0
2005-01-14 11:50:00,34.45,34.45,34.43,34.45,35400.0,14.8503,14.8503,14.8417,14.8503,35400.0
2005-01-14 11:55:00,34.45,34.45,34.42,34.42,8400.0,14.8503,14.8503,14.8374,14.8374,8400.0
2005-01-14 12:00:00,34.44,34.45,34.41,34.44,22400.0,14.846,14.8503,14.833,14.846,22400.0
2005-01-14 12:05:00,34.45,34.45,34.44,34.45,188800.0,14.8503,14.8503,14.846,14.8503,188800.0
2005-01-14 12:10:00,34.45,34.45,34.45,34.45,21200.0,14.8503,14.8503,14.8503,14.8503,21200.0
2005-01-14 12:15:00,34.45,34.45,34.44,34.44,7800.0,14.8503,14.8503,14.846,14.846,7800.0
2005-01-14 12:20:00,34.44,34.45,34.44,34.45,27600.0,14.846,14.8503,14.846,14.8503,27600.0
2005-01-14 12:25:00,34.45,34.47,34.45,34.47,35400.0,14.8503,14.8589,14.8503,14.8589,35400.0
2005-01-14 12:30:00,34.47,34.48,34.47,34.47,28600.0,14.8589,14.8632,14.8589,14.8589,28600.0
2005-01-14 12:35:00,34.48,34.49,34.48,34.48,15000.0,14.8632,14.8675,14.8632,14.8632,15000.0
2005-01-14 12:40:00,34.48,34.48,34.45,34.45,12400.0,14.8632,14.8632,14.8503,14.8503,12400.0
2005-01-14 12:45:00,34.46,34.48,34.46,34.47,4600.0,14.8546,14.8632,14.8546,14.8589,4600.0
2005-01-14 12:50:00,34.47,34.48,34.45,34.48,20400.0,14.8589,14.8632,14.8503,14.8632,20400.0
2005-01-14 12:55:00,34.48,34.49,34.47,34.48,11000.0,14.8632,14.8675,14.8589,14.8632,11000.0
2005-01-14 13:00:00,34.48,34.49,34.47,34.47,19200.0,14.8632,14.8675,14.8589,14.8589,19200.0
2005-01-14 13:05:00,34.47,34.47,34.46,34.47,8200.0,14.8589,14.8589,14.8546,14.8589,8200.0
2005-01-14 13:10:00,34.47,34.48,34.46,34.48,18000.0,14.8589,14.8632,14.8546,14.8632,18000.0
2005-01-14 13:15:00,34.48,34.49,34.42,34.44,20200.0,14.8632,14.8675,14.8374,14.846,20200.0
2005-01-14 13:20:00,34.44,34.45,34.42,34.45,14600.0,14.846,14.8503,14.8374,14.8503,14600.0
2005-01-14 13:25:00,34.44,34.47,34.44,34.45,13400.0,14.846,14.8589,14.846,14.8503,13400.0
2005-01-14 13:30:00,34.45,34.46,34.45,34.45,13600.0,14.8503,14.8546,14.8503,14.8503,13600.0
2005-01-14 13:35:00,34.45,34.47,34.44,34.44,10600.0,14.8503,14.8589,14.846,14.846,10600.0
2005-01-14 13:40:00,34.45,34.45,34.43,34.43,17800.0,14.8503,14.8503,14.8417,14.8417,17800.0
2005-01-14 13:45:00,34.44,34.46,34.42,34.45,11400.0,14.846,14.8546,14.8374,14.8503,11400.0
2005-01-14 13:50:00,34.45,34.46,34.43,34.43,19800.0,14.8503,14.8546,14.8417,14.8417,19800.0
2005-01-14 13:55:00,34.43,34.44,34.42,34.42,3400.0,14.8417,14.846,14.8374,14.8374,3400.0
2005-01-14 14:00:00,34.42,34.45,34.42,34.42,24400.0,14.8374,14.8503,14.8374,14.8374,24400.0
2005-01-14 14:05:00,34.43,34.43,34.42,34.43,6800.0,14.8417,14.8417,14.8374,14.8417,6800.0
2005-01-14 14:10:00,34.43,34.45,34.39,34.4,60400.0,14.8417,14.8503,14.8244,14.8287,60400.0
2005-01-14 14:15:00,34.41,34.41,34.4,34.41,33400.0,14.833,14.833,14.8287,14.833,33400.0
2005-01-14 14:20:00,34.41,34.42,34.4,34.41,45800.0,14.833,14.8374,14.8287,14.833,45800.0
2005-01-14 14:25:00,34.41,34.45,34.41,34.42,16600.0,14.833,14.8503,14.833,14.8374,16600.0
2005-01-14 14:30:00,34.42,34.49,34.41,34.47,38200.0,14.8374,14.8675,14.833,14.8589,38200.0
2005-01-14 14:35:00,34.47,34.47,34.45,34.47,23600.0,14.8589,14.8589,14.8503,14.8589,23600.0
2005-01-14 14:40:00,34.46,34.47,34.46,34.46,21000.0,14.8546,14.8589,14.8546,14.8546,21000.0
2005-01-14 14:45:00,34.46,34.47,34.45,34.47,13200.0,14.8546,14.8589,14.8503,14.8589,13200.0
2005-01-14 14:50:00,34.47,34.49,34.46,34.49,34200.0,14.8589,14.8675,14.8546,14.8675,34200.0
2005-01-14 14:55:00,34.49,34.49,34.47,34.47,27200.0,14.8675,14.8675,14.8589,14.8589,27200.0
2005-01-14 15:00:00,34.47,34.49,34.47,34.48,28200.0,14.8589,14.8675,14.8589,14.8632,28200.0
2005-01-14 15:05:00,34.48,34.49,34.47,34.48,17200.0,14.8632,14.8675,14.8589,14.8632,17200.0
2005-01-14 15:10:00,34.48,34.49,34.46,34.46,37400.0,14.8632,14.8675,14.8546,14.8546,37400.0
2005-01-14 15:15:00,34.45,34.45,34.44,34.45,29400.0,14.8503,14.8503,14.846,14.8503,29400.0
2005-01-14 15:20:00,34.45,34.45,34.42,34.43,28400.0,14.8503,14.8503,14.8374,14.8417,28400.0
2005-01-14 15:25:00,34.43,34.43,34.42,34.43,24400.0,14.8417,14.8417,14.8374,14.8417,24400.0
2005-01-14 15:30:00,34.43,34.48,34.42,34.46,47200.0,14.8417,14.8632,14.8374,14.8546,47200.0
2005-01-14 15:35:00,34.46,34.49,34.45,34.48,26000.0,14.8546,14.8675,14.8503,14.8632,26000.0
2005-01-14 15:40:00,34.49,34.57,34.49,34.55,99000.0,14.8675,14.902,14.8675,14.8934,99000.0
2005-01-14 15:45:00,34.55,34.55,34.49,34.55,40200.0,14.8934,14.8934,14.8675,14.8934,40200.0
2005-01-14 15:50:00,34.55,34.57,34.54,34.57,70200.0,14.8934,14.902,14.8891,14.902,70200.0
2005-01-14 15:55:00,34.56,34.57,34.52,34.52,53800.0,14.8977,14.902,14.8805,14.8805,53800.0
2005-01-18 09:30:00,34.48,34.51,34.48,34.51,75600.0,14.8632,14.8762,14.8632,14.8762,75600.0
2005-01-18 09:35:00,34.51,34.51,34.43,34.49,26800.0,14.8762,14.8762,14.8417,14.8675,26800.0
2005-01-18 09:40:00,34.49,34.49,34.41,34.47,24800.0,14.8675,14.8675,14.833,14.8589,24800.0
2005-01-18 09:45:00,34.48,34.49,34.44,34.47,9800.0,14.8632,14.8675,14.846,14.8589,9800.0
2005-01-18 09:50:00,34.48,34.52,34.47,34.52,9400.0,14.8632,14.8805,14.8589,14.8805,9400.0
2005-01-18 09:55:00,34.53,34.53,34.49,34.51,31800.0,14.8848,14.8848,14.8675,14.8762,31800.0
2005-01-18 10:00:00,34.51,34.51,34.48,34.49,36200.0,14.8762,14.8762,14.8632,14.8675,36200.0
2005-01-18 10:05:00,34.49,34.51,34.49,34.51,99800.0,14.8675,14.8762,14.8675,14.8762,99800.0
2005-01-18 10:10:00,34.49,34.5,34.48,34.49,38200.0,14.8675,14.8718,14.8632,14.8675,38200.0
2005-01-18 10:15:00,34.47,34.48,34.45,34.45,11600.0,14.8589,14.8632,14.8503,14.8503,11600.0
2005-01-18 10:20:00,34.45,34.45,34.43,34.44,34600.0,14.8503,14.8503,14.8417,14.846,34600.0
2005-01-18 10:25:00,34.44,34.47,34.44,34.46,28600.0,14.846,14.8589,14.846,14.8546,28600.0
2005-01-18 10:30:00,34.46,34.51,34.46,34.48,42400.0,14.8546,14.8762,14.8546,14.8632,42400.0
2005-01-18 10:35:00,34.48,34.53,34.48,34.51,15200.0,14.8632,14.8848,14.8632,14.8762,15200.0
2005-01-18 10:40:00,34.52,34.56,34.51,34.56,22800.0,14.8805,14.8977,14.8762,14.8977,22800.0
2005-01-18 10:45:00,34.56,34.58,34.56,34.58,105000.0,14.8977,14.9063,14.8977,14.9063,105000.0
2005-01-18 10:50:00,34.58,34.63,34.58,34.6,26200.0,14.9063,14.9279,14.9063,14.915,26200.0
2005-01-18 10:55:00,34.6,34.62,34.6,34.62,19800.0,14.915,14.9236,14.915,14.9236,19800.0
2005-01-18 11:00:00,34.62,34.68,34.62,34.66,30600.0,14.9236,14.9494,14.9236,14.9408,30600.0
2005-01-18 11:05:00,34.66,34.67,34.63,34.65,18600.0,14.9408,14.9451,14.9279,14.9365,18600.0
2005-01-18 11:10:00,34.66,34.7,34.66,34.7,17800.0,14.9408,14.9581,14.9408,14.9581,17800.0
2005-01-18 11:15:00,34.7,34.7,34.69,34.7,19400.0,14.9581,14.9581,14.9537,14.9581,19400.0
2005-01-18 11:20:00,34.71,34.74,34.71,34.73,25200.0,14.9624,14.9753,14.9624,14.971,25200.0
2005-01-18 11:25:00,34.73,34.73,34.67,34.68,26000.0,14.971,14.971,14.9451,14.9494,26000.0
2005-01-18 11:30:00,34.68,34.74,34.68,34.74,21200.0,14.9494,14.9753,14.9494,14.9753,21200.0
2005-01-18 11:35:00,34.74,34.76,34.74,34.75,37200.0,14.9753,14.9839,14.9753,14.9796,37200.0
2005-01-18 11:40:00,34.76,34.77,34.74,34.76,14000.0,14.9839,14.9882,14.9753,14.9839,14000.0
2005-01-18 11:45:00,34.74,34.74,34.73,34.73,9200.0,14.9753,14.9753,14.971,14.971,9200.0
2005-01-18 11:50:00,34.73,34.77,34.72,34.76,19200.0,14.971,14.9882,14.9667,14.9839,19200.0
2005-01-18 11:55:00,34.76,34.77,34.74,34.74,16400.0,14.9839,14.9882,14.9753,14.9753,16400.0
2005-01-18 12:00:00,34.74,34.75,34.72,34.73,14200.0,14.9753,14.9796,14.9667,14.971,14200.0
2005-01-18 12:05:00,34.74,34.74,34.71,34.71,9400.0,14.9753,14.9753,14.9624,14.9624,9400.0
2005-01-18 12:10:00,34.72,34.74,34.72,34.72,31200.0,14.9667,14.9753,14.9667,14.9667,31200.0
2005-01-18 12:15:00,34.71,34.72,34.69,34.7,11800.0,14.9624,14.9667,14.9537,14.9581,11800.0
2005-01-18 12:20:00,34.7,34.71,34.7,34.71,37400.0,14.9581,14.9624,14.9581,14.9624,37400.0
2005-01-18 12:25:00,34.71,34.72,34.71,34.72,18000.0,14.9624,14.9667,14.9624,14.9667,18000.0
2005-01-18 12:30:00,34.72,34.72,34.71,34.71,29200.0,14.9667,14.9667,14.9624,14.9624,29200.0
2005-01-18 12:35:00,34.71,34.72,34.71,34.71,11600.0,14.9624,14.9667,14.9624,14.9624,11600.0
2005-01-18 12:40:00,34.72,34.76,34.72,34.76,29600.0,14.9667,14.9839,14.9667,14.9839,29600.0
2005-01-18 12:45:00,34.76,34.78,34.76,34.77,76600.0,14.9839,14.9925,14.9839,14.9882,76600.0
2005-01-18 12:50:00,34.77,34.77,34.74,34.76,36800.0,14.9882,14.9882,14.9753,14.9839,36800.0
2005-01-18 12:55:00,34.74,34.74,34.73,34.74,42200.0,14.9753,14.9753,14.971,14.9753,42200.0
2005-01-18 13:00:00,34.74,34.77,34.74,34.75,47800.0,14.9753,14.9882,14.9753,14.9796,47800.0
2005-01-18 13:05:00,34.75,34.76,34.75,34.75,31200.0,14.9796,14.9839,14.9796,14.9796,31200.0
2005-01-18 13:10:00,34.75,34.76,34.75,34.76,15600.0,14.9796,14.9839,14.9796,14.9839,15600.0
2005-01-18 13:15:00,34.76,34.76,34.74,34.74,32800.0,14.9839,14.9839,14.9753,14.9753,32800.0
2005-01-18 13:20:00,34.74,34.74,34.73,34.73,24400.0,14.9753,14.9753,14.971,14.971,24400.0
2005-01-18 13:25:00,34.73,34.75,34.73,34.73,57200.0,14.971,14.9796,14.971,14.971,57200.0
2005-01-18 13:30:00,34.73,34.74,34.73,34.73,22600.0,14.971,14.9753,14.971,14.971,22600.0
2005-01-18 13:35:00,34.73,34.73,34.71,34.71,42600.0,14.971,14.971,14.9624,14.9624,42600.0
2005-01-18 13:40:00,34.71,34.73,34.71,34.71,12800.0,14.9624,14.971,14.9624,14.9624,12800.0
2005-01-18 13:45:00,34.72,34.76,34.72,34.74,23200.0,14.9667,14.9839,14.9667,14.9753,23200.0
2005-01-18 13:50:00,34.75,34.81,34.74,34.77,23400.0,14.9796,15.0055,14.9753,14.9882,23400.0
2005-01-18 13:55:00,34.77,34.78,34.75,34.76,11800.0,14.9882,14.9925,14.9796,14.9839,11800.0
2005-01-18 14:00:00,34.75,34.75,34.74,34.74,11600.0,14.9796,14.9796,14.9753,14.9753,11600.0
2005-01-18 14:05:00,34.74,34.74,34.73,34.74,25800.0,14.9753,14.9753,14.971,14.9753,25800.0
2005-01-18 14:10:00,34.74,34.77,34.73,34.76,20400.0,14.9753,14.9882,14.971,14.9839,20400.0
2005-01-18 14:15:00,34.74,34.76,34.74,34.74,9000.0,14.9753,14.9839,14.9753,14.9753,9000.0
2005-01-18 14:20:00,34.74,34.74,34.73,34.74,17600.0,14.9753,14.9753,14.971,14.9753,17600.0
2005-01-18 14:25:00,34.74,34.77,34.74,34.76,13000.0,14.9753,14.9882,14.9753,14.9839,13000.0
2005-01-18 14:30:00,34.77,34.77,34.76,34.77,22400.0,14.9882,14.9882,14.9839,14.9882,22400.0
2005-01-18 14:35:00,34.76,34.77,34.73,34.73,20000.0,14.9839,14.9882,14.971,14.971,20000.0
2005-01-18 14:40:00,34.73,34.74,34.73,34.74,21600.0,14.971,14.9753,14.971,14.9753,21600.0
2005-01-18 14:45:00,34.74,34.74,34.72,34.74,23600.0,14.9753,14.9753,14.9667,14.9753,23600.0
2005-01-18 14:50:00,34.73,34.73,34.7,34.71,16400.0,14.971,14.971,14.9581,14.9624,16400.0
2005-01-18 14:55:00,34.71,34.73,34.7,34.72,21800.0,14.9624,14.971,14.9581,14.9667,21800.0
2005-01-18 15:00:00,34.73,34.73,34.71,34.73,17000.0,14.971,14.971,14.9624,14.971,17000.0
2005-01-18 15:05:00,34.73,34.73,34.71,34.73,43800.0,14.971,14.971,14.9624,14.971,43800.0
2005-01-18 15:10:00,34.73,34.75,34.73,34.75,21200.0,14.971,14.9796,14.971,14.9796,21200.0
2005-01-18 15:15:00,34.74,34.76,34.74,34.76,41600.0,14.9753,14.9839,14.9753,14.9839,41600.0
2005-01-18 15:20:00,34.76,34.76,34.74,34.76,26000.0,14.9839,14.9839,14.9753,14.9839,26000.0
2005-01-18 15:25:00,34.75,34.76,34.75,34.75,18200.0,14.9796,14.9839,14.9796,14.9796,18200.0
2005-01-18 15:30:00,34.75,34.79,34.75,34.79,44200.0,14.9796,14.9969,14.9796,14.9969,44200.0
2005-01-18 15:35:00,34.79,34.79,34.77,34.78,69200.0,14.9969,14.9969,14.9882,14.9925,69200.0
2005-01-18 15:40:00,34.78,34.79,34.77,34.78,22400.0,14.9925,14.9969,14.9882,14.9925,22400.0
2005-01-18 15:45:00,34.78,34.78,34.77,34.78,57000.0,14.9925,14.9925,14.9882,14.9925,57000.0
2005-01-18 15:50:00,34.79,34.79,34.77,34.79,63800.0,14.9969,14.9969,14.9882,14.9969,63800.0
2005-01-18 15:55:00,34.79,34.82,34.79,34.81,41000.0,14.9969,15.0098,14.9969,15.0055,41000.0
2005-01-19 09:30:00,34.67,34.76,34.67,34.76,90400.0,14.9451,14.9839,14.9451,14.9839,90400.0
2005-01-19 09:35:00,34.77,34.79,34.73,34.75,33800.0,14.9882,14.9969,14.971,14.9796,33800.0
2005-01-19 09:40:00,34.75,34.77,34.72,34.73,56400.0,14.9796,14.9882,14.9667,14.971,56400.0
2005-01-19 09:45:00,34.73,34.77,34.73,34.77,44200.0,14.971,14.9882,14.971,14.9882,44200.0
2005-01-19 09:50:00,34.76,34.77,34.72,34.75,19000.0,14.9839,14.9882,14.9667,14.9796,19000.0
2005-01-19 09:55:00,34.74,34.74,34.73,34.73,23400.0,14.9753,14.9753,14.971,14.971,23400.0
2005-01-19 10:00:00,34.73,34.75,34.73,34.73,42400.0,14.971,14.9796,14.971,14.971,42400.0
2005-01-19 10:05:00,34.73,34.74,34.73,34.74,34000.0,14.971,14.9753,14.971,14.9753,34000.0
2005-01-19 10:10:00,34.73,34.75,34.73,34.75,41400.0,14.971,14.9796,14.971,14.9796,41400.0
2005-01-19 10:15:00,34.75,34.76,34.72,34.73,25000.0,14.9796,14.9839,14.9667,14.971,25000.0
2005-01-19 10:20:00,34.72,34.73,34.71,34.73,59200.0,14.9667,14.971,14.9624,14.971,59200.0
2005-01-19 10:25:00,34.72,34.73,34.7,34.71,226600.0,14.9667,14.971,14.9581,14.9624,226600.0
2005-01-19 10:30:00,34.71,34.71,34.62,34.65,226200.0,14.9624,14.9624,14.9236,14.9365,226200.0
2005-01-19 10:35:00,34.65,34.66,34.64,34.66,19600.0,14.9365,14.9408,14.9322,14.9408,19600.0
2005-01-19 10:40:00,34.66,34.69,34.65,34.67,27800.0,14.9408,14.9537,14.9365,14.9451,27800.0
2005-01-19 10:45:00,34.67,34.67,34.65,34.67,16200.0,14.9451,14.9451,14.9365,14.9451,16200.0
2005-01-19 10:50:00,34.66,34.66,34.61,34.63,28800.0,14.9408,14.9408,14.9193,14.9279,28800.0
2005-01-19 10:55:00,34.63,34.65,34.63,34.65,20800.0,14.9279,14.9365,14.9279,14.9365,20800.0
2005-01-19 11:00:00,34.64,34.65,34.63,34.63,25200.0,14.9322,14.9365,14.9279,14.9279,25200.0
2005-01-19 11:05:00,34.64,34.64,34.63,34.64,24600.0,14.9322,14.9322,14.9279,14.9322,24600.0
2005-01-19 11:10:00,34.64,34.65,34.62,34.62,39200.0,14.9322,14.9365,14.9236,14.9236,39200.0
2005-01-19 11:15:00,34.62,34.62,34.58,34.59,30200.0,14.9236,14.9236,14.9063,14.9106,30200.0
2005-01-19 11:20:00,34.59,34.62,34.58,34.62,34200.0,14.9106,14.9236,14.9063,14.9236,34200.0
2005-01-19 11:25:00,34.62,34.62,34.58,34.59,27800.0,14.9236,14.9236,14.9063,14.9106,27800.0
2005-01-19 11:30:00,34.59,34.62,34.59,34.62,33200.0,14.9106,14.9236,14.9106,14.9236,33200.0
2005-01-19 11:35:00,34.62,34.63,34.62,34.62,19600.0,14.9236,14.9279,14.9236,14.9236,19600.0
2005-01-19 11:40:00,34.62,34.62,34.6,34.6,12000.0,14.9236,14.9236,14.915,14.915,12000.0
2005-01-19 11:45:00,34.6,34.62,34.59,34.62,22400.0,14.915,14.9236,14.9106,14.9236,22400.0
2005-01-19 11:50:00,34.62,34.62,34.6,34.61,24200.0,14.9236,14.9236,14.915,14.9193,24200.0
2005-01-19 11:55:00,34.6,34.6,34.56,34.57,68000.0,14.915,14.915,14.8977,14.902,68000.0
2005-01-19 12:00:00,34.57,34.58,34.57,34.57,30000.0,14.902,14.9063,14.902,14.902,30000.0
2005-01-19 12:05:00,34.56,34.56,34.52,34.53,38200.0,14.8977,14.8977,14.8805,14.8848,38200.0
2005-01-19 12:10:00,34.53,34.55,34.52,34.54,44200.0,14.8848,14.8934,14.8805,14.8891,44200.0
2005-01-19 12:15:00,34.53,34.55,34.53,34.55,5600.0,14.8848,14.8934,14.8848,14.8934,5600.0
2005-01-19 12:20:00,34.55,34.56,34.55,34.56,17000.0,14.8934,14.8977,14.8934,14.8977,17000.0
2005-01-19 12:25:00,34.56,34.56,34.54,34.55,18400.0,14.8977,14.8977,14.8891,14.8934,18400.0
2005-01-19 12:30:00,34.54,34.54,34.52,34.54,11200.0,14.8891,14.8891,14.8805,14.8891,11200.0
2005-01-19 12:35:00,34.54,34.54,34.52,34.52,14000.0,14.8891,14.8891,14.8805,14.8805,14000.0
2005-01-19 12:40:00,34.52,34.56,34.52,34.56,13800.0,14.8805,14.8977,14.8805,14.8977,13800.0
2005-01-19 12:45:00,34.56,34.59,34.56,34.59,32600.0,14.8977,14.9106,14.8977,14.9106,32600.0
2005-01-19 12:50:00,34.59,34.59,34.55,34.55,24000.0,14.9106,14.9106,14.8934,14.8934,24000.0
2005-01-19 12:55:00,34.55,34.56,34.55,34.56,6800.0,14.8934,14.8977,14.8934,14.8977,6800.0
2005-01-19 13:00:00,34.55,34.55,34.54,34.55,17000.0,14.8934,14.8934,14.8891,14.8934,17000.0
2005-01-19 13:05:00,34.54,34.55,34.54,34.54,5800.0,14.8891,14.8934,14.8891,14.8891,5800.0
2005-01-19 13:10:00,34.54,34.56,34.54,34.56,17000.0,14.8891,14.8977,14.8891,14.8977,17000.0
2005-01-19 13:15:00,34.55,34.6,34.55,34.6,20800.0,14.8934,14.915,14.8934,14.915,20800.0
2005-01-19 13:20:00,34.59,34.6,34.57,34.58,28600.0,14.9106,14.915,14.902,14.9063,28600.0
2005-01-19 13:25:00,34.58,34.6,34.57,34.58,23000.0,14.9063,14.915,14.902,14.9063,23000.0
2005-01-19 13:30:00,34.58,34.6,34.58,34.59,17000.0,14.9063,14.915,14.9063,14.9106,17000.0
2005-01-19 13:35:00,34.59,34.6,34.58,34.6,21400.0,14.9106,14.915,14.9063,14.915,21400.0
2005-01-19 13:40:00,34.6,34.61,34.59,34.6,20000.0,14.915,14.9193,14.9106,14.915,20000.0
2005-01-19 13:45:00,34.6,34.6,34.6,34.6,15200.0,14.915,14.915,14.915,14.915,15200.0
2005-01-19 13:50:00,34.6,34.6,34.59,34.6,17400.0,14.915,14.915,14.9106,14.915,17400.0
2005-01-19 13:55:00,34.59,34.6,34.59,34.6,16600.0,14.9106,14.915,14.9106,14.915,16600.0
2005-01-19 14:00:00,34.6,34.61,34.58,34.6,27000.0,14.915,14.9193,14.9063,14.915,27000.0
2005-01-19 14:05:00,34.61,34.61,34.58,34.6,24000.0,14.9193,14.9193,14.9063,14.915,24000.0
2005-01-19 14:10:00,34.58,34.6,34.55,34.59,17400.0,14.9063,14.915,14.8934,14.9106,17400.0
2005-01-19 14:15:00,34.59,34.59,34.58,34.59,12400.0,14.9106,14.9106,14.9063,14.9106,12400.0
2005-01-19 14:20:00,34.58,34.62,34.57,34.62,19000.0,14.9063,14.9236,14.902,14.9236,19000.0
2005-01-19 14:25:00,34.62,34.62,34.59,34.6,13800.0,14.9236,14.9236,14.9106,14.915,13800.0
2005-01-19 14:30:00,34.61,34.63,34.59,34.59,21200.0,14.9193,14.9279,14.9106,14.9106,21200.0
2005-01-19 14:35:00,34.59,34.6,34.58,34.59,14200.0,14.9106,14.915,14.9063,14.9106,14200.0
2005-01-19 14:40:00,34.6,34.6,34.59,34.6,11400.0,14.915,14.915,14.9106,14.915,11400.0
2005-01-19 14:45:00,34.61,34.61,34.58,34.6,24000.0,14.9193,14.9193,14.9063,14.915,24000.0
2005-01-19 14:50:00,34.61,34.63,34.6,34.62,16400.0,14.9193,14.9279,14.915,14.9236,16400.0
2005-01-19 14:55:00,34.62,34.63,34.6,34.62,17600.0,14.9236,14.9279,14.915,14.9236,17600.0
2005-01-19 15:00:00,34.61,34.62,34.6,34.6,16800.0,14.9193,14.9236,14.915,14.915,16800.0
2005-01-19 15:05:00,34.61,34.61,34.6,34.6,18400.0,14.9193,14.9193,14.915,14.915,18400.0
2005-01-19 15:10:00,34.6,34.6,34.57,34.58,20600.0,14.915,14.915,14.902,14.9063,20600.0
2005-01-19 15:15:00,34.57,34.58,34.56,34.58,24400.0,14.902,14.9063,14.8977,14.9063,24400.0
2005-01-19 15:20:00,34.57,34.57,34.54,34.54,26000.0,14.902,14.902,14.8891,14.8891,26000.0
2005-01-19 15:25:00,34.53,34.55,34.51,34.51,38200.0,14.8848,14.8934,14.8762,14.8762,38200.0
2005-01-19 15:30:00,34.52,34.55,34.48,34.54,37400.0,14.8805,14.8934,14.8632,14.8891,37400.0
2005-01-19 15:35:00,34.54,34.55,34.51,34.55,22600.0,14.8891,14.8934,14.8762,14.8934,22600.0
2005-01-19 15:40:00,34.54,34.54,34.49,34.51,25800.0,14.8891,14.8891,14.8675,14.8762,25800.0
2005-01-19 15:45:00,34.51,34.51,34.49,34.49,32400.0,14.8762,14.8762,14.8675,14.8675,32400.0
2005-01-19 15:50:00,34.49,34.49,34.47,34.47,43600.0,14.8675,14.8675,14.8589,14.8589,43600.0
2005-01-19 15:55:00,34.48,34.48,34.45,34.45,37400.0,14.8632,14.8632,14.8503,14.8503,37400.0
2005-01-20 09:30:00,34.47,34.47,34.4,34.41,41800.0,14.8589,14.8589,14.8287,14.833,41800.0
2005-01-20 09:35:00,34.41,34.41,34.34,34.34,23800.0,14.833,14.833,14.8029,14.8029,23800.0
2005-01-20 09:40:00,34.34,34.34,34.25,34.26,36800.0,14.8029,14.8029,14.7641,14.7684,36800.0
2005-01-20 09:45:00,34.26,34.39,34.18,34.18,45600.0,14.7684,14.8244,14.7339,14.7339,45600.0
2005-01-20 09:50:00,34.18,34.24,34.18,34.22,33400.0,14.7339,14.7598,14.7339,14.7511,33400.0
2005-01-20 09:55:00,34.22,34.31,34.2,34.3,31000.0,14.7511,14.7899,14.7425,14.7856,31000.0
2005-01-20 10:00:00,34.3,34.32,34.27,34.29,29200.0,14.7856,14.7943,14.7727,14.7813,29200.0
2005-01-20 10:05:00,34.29,34.29,34.27,34.27,36800.0,14.7813,14.7813,14.7727,14.7727,36800.0
2005-01-20 10:10:00,34.26,34.27,34.24,34.26,62800.0,14.7684,14.7727,14.7598,14.7684,62800.0
2005-01-20 10:15:00,34.26,34.26,34.21,34.21,25800.0,14.7684,14.7684,14.7468,14.7468,25800.0
2005-01-20 10:20:00,34.21,34.21,34.15,34.16,32600.0,14.7468,14.7468,14.721,14.7253,32600.0
2005-01-20 10:25:00,34.16,34.16,34.1,34.13,34600.0,14.7253,14.7253,14.6994,14.7123,34600.0
2005-01-20 10:30:00,34.13,34.2,34.13,34.17,66400.0,14.7123,14.7425,14.7123,14.7296,66400.0
2005-01-20 10:35:00,34.18,34.21,34.16,34.21,51200.0,14.7339,14.7468,14.7253,14.7468,51200.0
2005-01-20 10:40:00,34.21,34.22,34.19,34.19,17200.0,14.7468,14.7511,14.7382,14.7382,17200.0
2005-01-20 10:45:00,34.19,34.19,34.14,34.16,24800.0,14.7382,14.7382,14.7167,14.7253,24800.0
2005-01-20 10:50:00,34.16,34.23,34.16,34.23,24600.0,14.7253,14.7555,14.7253,14.7555,24600.0
2005-01-20 10:55:00,34.23,34.24,34.19,34.21,32800.0,14.7555,14.7598,14.7382,14.7468,32800.0
2005-01-20 11:00:00,34.21,34.27,34.21,34.24,29000.0,14.7468,14.7727,14.7468,14.7598,29000.0
2005-01-20 11:05:00,34.25,34.32,34.25,34.3,29200.0,14.7641,14.7943,14.7641,14.7856,29200.0
2005-01-20 11:10:00,34.31,34.31,34.24,34.24,16600.0,14.7899,14.7899,14.7598,14.7598,16600.0
2005-01-20 11:15:00,34.24,34.26,34.23,34.26,24200.0,14.7598,14.7684,14.7555,14.7684,24200.0
2005-01-20 11:20:00,34.25,34.25,34.22,34.23,12600.0,14.7641,14.7641,14.7511,14.7555,12600.0
2005-01-20 11:25:00,34.23,34.25,34.22,34.24,16200.0,14.7555,14.7641,14.7511,14.7598,16200.0
2005-01-20 11:30:00,34.24,34.27,34.23,34.27,21400.0,14.7598,14.7727,14.7555,14.7727,21400.0
2005-01-20 11:35:00,34.26,34.28,34.24,34.27,32800.0,14.7684,14.777,14.7598,14.7727,32800.0
2005-01-20 11:40:00,34.27,34.27,34.26,34.27,16800.0,14.7727,14.7727,14.7684,14.7727,16800.0
2005-01-20 11:45:00,34.28,34.32,34.27,34.32,24800.0,14.777,14.7943,14.7727,14.7943,24800.0
2005-01-20 11:50:00,34.32,34.35,34.27,34.27,29800.0,14.7943,14.8072,14.7727,14.7727,29800.0
2005-01-20 11:55:00,34.28,34.29,34.25,34.27,22800.0,14.777,14.7813,14.7641,14.7727,22800.0
2005-01-20 12:00:00,34.27,34.29,34.2,34.25,32200.0,14.7727,14.7813,14.7425,14.7641,32200.0
2005-01-20 12:05:00,34.24,34.27,34.24,34.27,11800.0,14.7598,14.7727,14.7598,14.7727,11800.0
2005-01-20 12:10:00,34.27,34.29,34.27,34.28,15600.0,14.7727,14.7813,14.7727,14.777,15600.0
2005-01-20 12:15:00,34.28,34.3,34.27,34.27,9400.0,14.777,14.7856,14.7727,14.7727,9400.0
2005-01-20 12:20:00,34.29,34.29,34.24,34.24,11800.0,14.7813,14.7813,14.7598,14.7598,11800.0
2005-01-20 12:25:00,34.25,34.29,34.25,34.29,20200.0,14.7641,14.7813,14.7641,14.7813,20200.0
2005-01-20 12:30:00,34.29,34.31,34.29,34.3,5200.0,14.7813,14.7899,14.7813,14.7856,5200.0
2005-01-20 12:35:00,34.3,34.3,34.26,34.28,10200.0,14.7856,14.7856,14.7684,14.777,10200.0
2005-01-20 12:40:00,34.27,34.3,34.27,34.27,18200.0,14.7727,14.7856,14.7727,14.7727,18200.0
2005-01-20 12:45:00,34.27,34.29,34.26,34.28,10800.0,14.7727,14.7813,14.7684,14.777,10800.0
2005-01-20 12:50:00,34.28,34.28,34.27,34.28,7800.0,14.777,14.777,14.7727,14.777,7800.0
2005-01-20 12:55:00,34.28,34.3,34.27,34.27,7000.0,14.777,14.7856,14.7727,14.7727,7000.0
2005-01-20 13:00:00,34.27,34.3,34.27,34.29,12800.0,14.7727,14.7856,14.7727,14.7813,12800.0
2005-01-20 13:05:00,34.29,34.3,34.29,34.29,9200.0,14.7813,14.7856,14.7813,14.7813,9200.0
2005-01-20 13:10:00,34.29,34.29,34.24,34.24,16000.0,14.7813,14.7813,14.7598,14.7598,16000.0
2005-01-20 13:15:00,34.24,34.24,34.18,34.18,24800.0,14.7598,14.7598,14.7339,14.7339,24800.0
2005-01-20 13:20:00,34.18,34.24,34.18,34.23,16400.0,14.7339,14.7598,14.7339,14.7555,16400.0
2005-01-20 13:25:00,34.23,34.25,34.23,34.25,9600.0,14.7555,14.7641,14.7555,14.7641,9600.0
2005-01-20 13:30:00,34.24,34.26,34.24,34.24,4400.0,14.7598,14.7684,14.7598,14.7598,4400.0
2005-01-20 13:35:00,34.24,34.26,34.22,34.26,19000.0,14.7598,14.7684,14.7511,14.7684,19000.0
2005-01-20 13:40:00,34.26,34.26,34.23,34.23,6400.0,14.7684,14.7684,14.7555,14.7555,6400.0
2005-01-20 13:45:00,34.23,34.23,34.18,34.19,25400.0,14.7555,14.7555,14.7339,14.7382,25400.0
2005-01-20 13:50:00,34.19,34.19,34.14,34.14,20000.0,14.7382,14.7382,14.7167,14.7167,20000.0
2005-01-20 13:55:00,34.13,34.15,34.12,34.15,21400.0,14.7123,14.721,14.708,14.721,21400.0
2005-01-20 14:00:00,34.14,34.19,34.14,34.18,23800.0,14.7167,14.7382,14.7167,14.7339,23800.0
2005-01-20 14:05:00,34.19,34.19,34.15,34.18,17200.0,14.7382,14.7382,14.721,14.7339,17200.0
2005-01-20 14:10:00,34.19,34.23,34.19,34.23,15200.0,14.7382,14.7555,14.7382,14.7555,15200.0
2005-01-20 14:15:00,34.22,34.3,34.22,34.28,44000.0,14.7511,14.7856,14.7511,14.777,44000.0
2005-01-20 14:20:00,34.28,34.3,34.27,34.27,17800.0,14.777,14.7856,14.7727,14.7727,17800.0
2005-01-20 14:25:00,34.27,34.29,34.23,34.24,13600.0,14.7727,14.7813,14.7555,14.7598,13600.0
2005-01-20 14:30:00,34.24,34.32,34.24,34.32,30800.0,14.7598,14.7943,14.7598,14.7943,30800.0
2005-01-20 14:35:00,34.32,34.35,34.26,34.26,26000.0,14.7943,14.8072,14.7684,14.7684,26000.0
2005-01-20 14:40:00,34.25,34.31,34.25,34.3,22200.0,14.7641,14.7899,14.7641,14.7856,22200.0
2005-01-20 14:45:00,34.31,34.33,34.27,34.27,18600.0,14.7899,14.7986,14.7727,14.7727,18600.0
2005-01-20 14:50:00,34.29,34.33,34.29,34.32,10200.0,14.7813,14.7986,14.7813,14.7943,10200.0
2005-01-20 14:55:00,34.32,34.33,34.3,34.31,17400.0,14.7943,14.7986,14.7856,14.7899,17400.0
2005-01-20 15:00:00,34.31,34.31,34.27,34.27,15400.0,14.7899,14.7899,14.7727,14.7727,15400.0
2005-01-20 15:05:00,34.26,34.29,34.26,34.29,26600.0,14.7684,14.7813,14.7684,14.7813,26600.0
2005-01-20 15:10:00,34.29,34.32,34.29,34.3,15800.0,14.7813,14.7943,14.7813,14.7856,15800.0
2005-01-20 15:15:00,34.29,34.29,34.25,34.29,32800.0,14.7813,14.7813,14.7641,14.7813,32800.0
2005-01-20 15:20:00,34.29,34.3,34.25,34.26,25800.0,14.7813,14.7856,14.7641,14.7684,25800.0
2005-01-20 15:25:00,34.26,34.27,34.2,34.22,34600.0,14.7684,14.7727,14.7425,14.7511,34600.0
2005-01-20 15:30:00,34.21,34.25,34.21,34.22,28200.0,14.7468,14.7641,14.7468,14.7511,28200.0
2005-01-20 15:35:00,34.22,34.27,34.21,34.26,26200.0,14.7511,14.7727,14.7468,14.7684,26200.0
2005-01-20 15:40:00,34.27,34.27,34.18,34.19,27800.0,14.7727,14.7727,14.7339,14.7382,27800.0
2005-01-20 15:45:00,34.19,34.2,34.13,34.2,52600.0,14.7382,14.7425,14.7123,14.7425,52600.0
2005-01-20 15:50:00,34.2,34.22,34.16,34.21,53200.0,14.7425,14.7511,14.7253,14.7468,53200.0
2005-01-20 15:55:00,34.21,34.21,34.15,34.21,66400.0,14.7468,14.7468,14.721,14.7468,66400.0
2005-01-21 09:30:00,34.18,34.25,34.16,34.25,77600.0,14.7339,14.7641,14.7253,14.7641,77600.0
2005-01-21 09:35:00,34.25,34.25,34.22,34.22,15400.0,14.7641,14.7641,14.7511,14.7511,15400.0
2005-01-21 09:40:00,34.22,34.22,34.1,34.19,24800.0,14.7511,14.7511,14.6994,14.7382,24800.0
2005-01-21 09:45:00,34.19,34.19,34.08,34.08,20600.0,14.7382,14.7382,14.6908,14.6908,20600.0
2005-01-21 09:50:00,34.08,34.1,34.02,34.1,27400.0,14.6908,14.6994,14.6649,14.6994,27400.0
2005-01-21 09:55:00,34.1,34.11,34.01,34.03,30400.0,14.6994,14.7037,14.6606,14.6692,30400.0
2005-01-21 10:00:00,34.03,34.06,34.01,34.04,40000.0,14.6692,14.6822,14.6606,14.6736,40000.0
2005-01-21 10:05:00,34.05,34.07,34.03,34.04,26800.0,14.6779,14.6865,14.6692,14.6736,26800.0
2005-01-21 10:10:00,34.03,34.08,34.03,34.08,49200.0,14.6692,14.6908,14.6692,14.6908,49200.0
2005-01-21 10:15:00,34.08,34.16,34.07,34.14,58800.0,14.6908,14.7253,14.6865,14.7167,58800.0
2005-01-21 10:20:00,34.13,34.22,34.13,34.19,25800.0,14.7123,14.7511,14.7123,14.7382,25800.0
2005-01-21 10:25:00,34.2,34.28,34.2,34.27,50600.0,14.7425,14.777,14.7425,14.7727,50600.0
2005-01-21 10:30:00,34.27,34.27,34.24,34.26,26200.0,14.7727,14.7727,14.7598,14.7684,26200.0
2005-01-21 10:35:00,34.27,34.28,34.24,34.24,22400.0,14.7727,14.777,14.7598,14.7598,22400.0
2005-01-21 10:40:00,34.24,34.34,34.24,34.34,29200.0,14.7598,14.8029,14.7598,14.8029,29200.0
2005-01-21 10:45:00,34.34,34.34,34.29,34.31,31000.0,14.8029,14.8029,14.7813,14.7899,31000.0
2005-01-21 10:50:00,34.31,34.34,34.3,34.3,27800.0,14.7899,14.8029,14.7856,14.7856,27800.0
2005-01-21 10:55:00,34.3,34.34,34.3,34.33,31200.0,14.7856,14.8029,14.7856,14.7986,31200.0
2005-01-21 11:00:00,34.33,34.35,34.31,34.31,36800.0,14.7986,14.8072,14.7899,14.7899,36800.0
2005-01-21 11:05:00,34.32,34.34,34.31,34.33,15200.0,14.7943,14.8029,14.7899,14.7986,15200.0
2005-01-21 11:10:00,34.33,34.33,34.31,34.32,8200.0,14.7986,14.7986,14.7899,14.7943,8200.0
2005-01-21 11:15:00,34.32,34.38,34.32,34.37,25200.0,14.7943,14.8201,14.7943,14.8158,25200.0
2005-01-21 11:20:00,34.37,34.38,34.35,34.35,14200.0,14.8158,14.8201,14.8072,14.8072,14200.0
2005-01-21 11:25:00,34.36,34.37,34.35,34.35,9600.0,14.8115,14.8158,14.8072,14.8072,9600.0
2005-01-21 11:30:00,34.35,34.35,34.31,34.32,14200.0,14.8072,14.8072,14.7899,14.7943,14200.0
2005-01-21 11:35:00,34.32,34.32,34.27,34.27,12800.0,14.7943,14.7943,14.7727,14.7727,12800.0
2005-01-21 11:40:00,34.28,34.31,34.27,34.3,10400.0,14.777,14.7899,14.7727,14.7856,10400.0
2005-01-21 11:45:00,34.29,34.35,34.29,34.35,38400.0,14.7813,14.8072,14.7813,14.8072,38400.0
2005-01-21 11:50:00,34.35,34.38,34.35,34.38,38800.0,14.8072,14.8201,14.8072,14.8201,38800.0
2005-01-21 11:55:00,34.38,34.38,34.27,34.28,33000.0,14.8201,14.8201,14.7727,14.777,33000.0
2005-01-21 12:00:00,34.27,34.3,34.2,34.22,34000.0,14.7727,14.7856,14.7425,14.7511,34000.0
2005-01-21 12:05:00,34.23,34.26,34.18,34.19,35000.0,14.7555,14.7684,14.7339,14.7382,35000.0
2005-01-21 12:10:00,34.19,34.47,34.18,34.2,25400.0,14.7382,14.8589,14.7339,14.7425,25400.0
2005-01-21 12:15:00,34.2,34.25,34.2,34.22,31400.0,14.7425,14.7641,14.7425,14.7511,31400.0
2005-01-21 12:20:00,34.22,34.22,34.19,34.19,8200.0,14.7511,14.7511,14.7382,14.7382,8200.0
2005-01-21 12:25:00,34.18,34.21,34.18,34.2,9000.0,14.7339,14.7468,14.7339,14.7425,9000.0
2005-01-21 12:30:00,34.19,34.21,34.18,34.21,9800.0,14.7382,14.7468,14.7339,14.7468,9800.0
2005-01-21 12:35:00,34.21,34.21,34.19,34.19,6200.0,14.7468,14.7468,14.7382,14.7382,6200.0
2005-01-21 12:40:00,34.17,34.23,34.17,34.23,15800.0,14.7296,14.7555,14.7296,14.7555,15800.0
2005-01-21 12:45:00,34.24,34.24,34.19,34.21,18000.0,14.7598,14.7598,14.7382,14.7468,18000.0
2005-01-21 12:50:00,34.21,34.21,34.18,34.2,4400.0,14.7468,14.7468,14.7339,14.7425,4400.0
2005-01-21 12:55:00,34.2,34.21,34.2,34.21,4800.0,14.7425,14.7468,14.7425,14.7468,4800.0
2005-01-21 13:00:00,34.21,34.22,34.19,34.19,11800.0,14.7468,14.7511,14.7382,14.7382,11800.0
2005-01-21 13:05:00,34.19,34.2,34.19,34.2,3000.0,14.7382,14.7425,14.7382,14.7425,3000.0
2005-01-21 13:10:00,34.2,34.22,34.19,34.22,8000.0,14.7425,14.7511,14.7382,14.7511,8000.0
2005-01-21 13:15:00,34.21,34.22,34.2,34.2,4400.0,14.7468,14.7511,14.7425,14.7425,4400.0
2005-01-21 13:20:00,34.21,34.22,34.2,34.21,8000.0,14.7468,14.7511,14.7425,14.7468,8000.0
2005-01-21 13:25:00,34.21,34.21,34.17,34.2,12000.0,14.7468,14.7468,14.7296,14.7425,12000.0
2005-01-21 13:30:00,34.21,34.22,34.18,34.19,13400.0,14.7468,14.7511,14.7339,14.7382,13400.0
2005-01-21 13:35:00,34.2,34.2,34.14,34.19,14400.0,14.7425,14.7425,14.7167,14.7382,14400.0
2005-01-21 13:40:00,34.18,34.19,34.09,34.11,16800.0,14.7339,14.7382,14.6951,14.7037,16800.0
2005-01-21 13:45:00,34.11,34.15,34.11,34.15,7000.0,14.7037,14.721,14.7037,14.721,7000.0
2005-01-21 13:50:00,34.15,34.15,34.1,34.1,13200.0,14.721,14.721,14.6994,14.6994,13200.0
2005-01-21 13:55:00,34.1,34.13,34.08,34.13,22600.0,14.6994,14.7123,14.6908,14.7123,22600.0
2005-01-21 14:00:00,34.15,34.17,34.14,34.15,10600.0,14.721,14.7296,14.7167,14.721,10600.0
2005-01-21 14:05:00,34.15,34.15,34.08,34.09,18000.0,14.721,14.721,14.6908,14.6951,18000.0
2005-01-21 14:10:00,34.09,34.12,34.06,34.08,27000.0,14.6951,14.708,14.6822,14.6908,27000.0
2005-01-21 14:15:00,34.06,34.06,34.04,34.04,18600.0,14.6822,14.6822,14.6736,14.6736,18600.0
2005-01-21 14:20:00,34.04,34.08,34.03,34.08,28800.0,14.6736,14.6908,14.6692,14.6908,28800.0
2005-01-21 14:25:00,34.09,34.13,34.09,34.12,12000.0,14.6951,14.7123,14.6951,14.708,12000.0
2005-01-21 14:30:00,34.12,34.12,34.07,34.07,5600.0,14.708,14.708,14.6865,14.6865,5600.0
2005-01-21 14:35:00,34.09,34.1,34.08,34.09,6800.0,14.6951,14.6994,14.6908,14.6951,6800.0
2005-01-21 14:40:00,34.09,34.13,34.08,34.13,7400.0,14.6951,14.7123,14.6908,14.7123,7400.0
2005-01-21 14:45:00,34.13,34.13,34.08,34.09,13000.0,14.7123,14.7123,14.6908,14.6951,13000.0
2005-01-21 14:50:00,34.08,34.1,34.06,34.06,10800.0,14.6908,14.6994,14.6822,14.6822,10800.0
2005-01-21 14:55:00,34.08,34.1,34.06,34.1,20400.0,14.6908,14.6994,14.6822,14.6994,20400.0
2005-01-21 15:00:00,34.1,34.15,34.09,34.15,17800.0,14.6994,14.721,14.6951,14.721,17800.0
2005-01-21 15:05:00,34.15,34.16,34.13,34.13,15000.0,14.721,14.7253,14.7123,14.7123,15000.0
2005-01-21 15:10:00,34.13,34.13,34.07,34.13,29000.0,14.7123,14.7123,14.6865,14.7123,29000.0
2005-01-21 15:15:00,34.13,34.14,34.13,34.13,11200.0,14.7123,14.7167,14.7123,14.7123,11200.0
2005-01-21 15:20:00,34.13,34.23,34.13,34.2,31000.0,14.7123,14.7555,14.7123,14.7425,31000.0
2005-01-21 15:25:00,34.2,34.2,34.19,34.19,19800.0,14.7425,14.7425,14.7382,14.7382,19800.0
2005-01-21 15:30:00,34.19,34.19,34.13,34.13,18800.0,14.7382,14.7382,14.7123,14.7123,18800.0
2005-01-21 15:35:00,34.13,34.16,34.13,34.16,7600.0,14.7123,14.7253,14.7123,14.7253,7600.0
2005-01-21 15:40:00,34.16,34.16,34.1,34.13,27400.0,14.7253,14.7253,14.6994,14.7123,27400.0
2005-01-21 15:45:00,34.13,34.15,34.1,34.15,34200.0,14.7123,14.721,14.6994,14.721,34200.0
2005-01-21 15:50:00,34.15,34.17,34.13,34.13,32600.0,14.721,14.7296,14.7123,14.7123,32600.0
2005-01-21 15:55:00,34.13,34.13,34.08,34.1,56200.0,14.7123,14.7123,14.6908,14.6994,56200.0
2005-01-24 09:30:00,34.13,34.15,34.13,34.15,18400.0,14.7123,14.721,14.7123,14.721,18400.0
2005-01-24 09:35:00,34.14,34.2,34.14,34.19,15800.0,14.7167,14.7425,14.7167,14.7382,15800.0
2005-01-24 09:40:00,34.19,34.19,34.13,34.15,50600.0,14.7382,14.7382,14.7123,14.721,50600.0
2005-01-24 09:45:00,34.15,34.18,34.13,34.13,14400.0,14.721,14.7339,14.7123,14.7123,14400.0
2005-01-24 09:50:00,34.13,34.13,34.09,34.1,42200.0,14.7123,14.7123,14.6951,14.6994,42200.0
2005-01-24 09:55:00,34.09,34.09,34.02,34.03,38000.0,14.6951,14.6951,14.6649,14.6692,38000.0
2005-01-24 10:00:00,34.04,34.09,34.04,34.07,58000.0,14.6736,14.6951,14.6736,14.6865,58000.0
2005-01-24 10:05:00,34.08,34.08,34.01,34.01,47400.0,14.6908,14.6908,14.6606,14.6606,47400.0
2005-01-24 10:10:00,34.01,34.09,33.99,34.08,62600.0,14.6606,14.6951,14.652,14.6908,62600.0
2005-01-24 10:15:00,34.09,34.12,34.07,34.12,37400.0,14.6951,14.708,14.6865,14.708,37400.0
2005-01-24 10:20:00,34.11,34.12,34.08,34.09,32400.0,14.7037,14.708,14.6908,14.6951,32400.0
2005-01-24 10:25:00,34.1,34.15,34.1,34.1,87000.0,14.6994,14.721,14.6994,14.6994,87000.0
2005-01-24 10:30:00,34.1,34.18,34.1,34.18,35200.0,14.6994,14.7339,14.6994,14.7339,35200.0
2005-01-24 10:35:00,34.17,34.2,34.17,34.18,86400.0,14.7296,14.7425,14.7296,14.7339,86400.0
2005-01-24 10:40:00,34.19,34.22,34.14,34.22,28000.0,14.7382,14.7511,14.7167,14.7511,28000.0
2005-01-24 10:45:00,34.22,34.23,34.18,34.23,77600.0,14.7511,14.7555,14.7339,14.7555,77600.0
2005-01-24 10:50:00,34.23,34.23,34.19,34.21,10600.0,14.7555,14.7555,14.7382,14.7468,10600.0
2005-01-24 10:55:00,34.21,34.22,34.16,34.22,18200.0,14.7468,14.7511,14.7253,14.7511,18200.0
2005-01-24 11:00:00,34.22,34.26,34.22,34.25,18600.0,14.7511,14.7684,14.7511,14.7641,18600.0
2005-01-24 11:05:00,34.26,34.26,34.21,34.24,18200.0,14.7684,14.7684,14.7468,14.7598,18200.0
2005-01-24 11:10:00,34.24,34.3,34.24,34.28,14600.0,14.7598,14.7856,14.7598,14.777,14600.0
2005-01-24 11:15:00,34.28,34.34,34.27,34.34,21400.0,14.777,14.8029,14.7727,14.8029,21400.0
2005-01-24 11:20:00,34.34,34.37,34.34,34.35,23600.0,14.8029,14.8158,14.8029,14.8072,23600.0
2005-01-24 11:25:00,34.35,34.37,34.33,34.33,16200.0,14.8072,14.8158,14.7986,14.7986,16200.0
2005-01-24 11:30:00,34.32,34.33,34.29,34.31,56200.0,14.7943,14.7986,14.7813,14.7899,56200.0
2005-01-24 11:35:00,34.32,34.37,34.32,34.34,20600.0,14.7943,14.8158,14.7943,14.8029,20600.0
2005-01-24 11:40:00,34.35,34.35,34.3,34.34,16400.0,14.8072,14.8072,14.7856,14.8029,16400.0
2005-01-24 11:45:00,34.34,34.37,34.34,34.37,13000.0,14.8029,14.8158,14.8029,14.8158,13000.0
2005-01-24 11:50:00,34.37,34.42,34.37,34.41,20800.0,14.8158,14.8374,14.8158,14.833,20800.0
2005-01-24 11:55:00,34.41,34.41,34.4,34.41,14800.0,14.833,14.833,14.8287,14.833,14800.0
2005-01-24 12:00:00,34.42,34.48,34.42,34.45,15600.0,14.8374,14.8632,14.8374,14.8503,15600.0
2005-01-24 12:05:00,34.44,34.44,34.38,34.38,14600.0,14.846,14.846,14.8201,14.8201,14600.0
2005-01-24 12:10:00,34.38,34.4,34.35,34.38,10800.0,14.8201,14.8287,14.8072,14.8201,10800.0
2005-01-24 12:15:00,34.38,34.38,34.37,34.37,8600.0,14.8201,14.8201,14.8158,14.8158,8600.0
2005-01-24 12:20:00,34.37,34.39,34.33,34.35,7200.0,14.8158,14.8244,14.7986,14.8072,7200.0
2005-01-24 12:25:00,34.36,34.41,34.36,34.38,7200.0,14.8115,14.833,14.8115,14.8201,7200.0
2005-01-24 12:30:00,34.38,34.41,34.36,34.41,17800.0,14.8201,14.833,14.8115,14.833,17800.0
2005-01-24 12:35:00,34.41,34.41,34.38,34.38,3200.0,14.833,14.833,14.8201,14.8201,3200.0
2005-01-24 12:40:00,34.39,34.45,34.39,34.45,13400.0,14.8244,14.8503,14.8244,14.8503,13400.0
2005-01-24 12:45:00,34.43,34.43,34.42,34.42,8200.0,14.8417,14.8417,14.8374,14.8374,8200.0
2005-01-24 12:50:00,34.42,34.45,34.42,34.45,12200.0,14.8374,14.8503,14.8374,14.8503,12200.0
2005-01-24 12:55:00,34.44,34.44,34.43,34.43,6800.0,14.846,14.846,14.8417,14.8417,6800.0
2005-01-24 13:00:00,34.43,34.44,34.42,34.42,73600.0,14.8417,14.846,14.8374,14.8374,73600.0
2005-01-24 13:05:00,34.4,34.4,34.38,34.4,8600.0,14.8287,14.8287,14.8201,14.8287,8600.0
2005-01-24 13:10:00,34.41,34.41,34.39,34.41,7400.0,14.833,14.833,14.8244,14.833,7400.0
2005-01-24 13:15:00,34.41,34.45,34.41,34.44,27200.0,14.833,14.8503,14.833,14.846,27200.0
2005-01-24 13:20:00,34.42,34.44,34.42,34.44,22200.0,14.8374,14.846,14.8374,14.846,22200.0
2005-01-24 13:25:00,34.43,34.44,34.38,34.39,83600.0,14.8417,14.846,14.8201,14.8244,83600.0
2005-01-24 13:30:00,34.39,34.41,34.39,34.41,16200.0,14.8244,14.833,14.8244,14.833,16200.0
2005-01-24 13:35:00,34.43,34.43,34.41,34.43,13200.0,14.8417,14.8417,14.833,14.8417,13200.0
2005-01-24 13:40:00,34.43,34.45,34.43,34.44,10400.0,14.8417,14.8503,14.8417,14.846,10400.0
2005-01-24 13:45:00,34.44,34.44,34.42,34.43,6000.0,14.846,14.846,14.8374,14.8417,6000.0
2005-01-24 13:50:00,34.42,34.44,34.42,34.43,11600.0,14.8374,14.846,14.8374,14.8417,11600.0
2005-01-24 13:55:00,34.42,34.44,34.41,34.41,13400.0,14.8374,14.846,14.833,14.833,13400.0
2005-01-24 14:00:00,34.41,34.44,34.41,34.42,11000.0,14.833,14.846,14.833,14.8374,11000.0
2005-01-24 14:05:00,34.41,34.44,34.4,34.41,14400.0,14.833,14.846,14.8287,14.833,14400.0
2005-01-24 14:10:00,34.41,34.41,34.37,34.38,16800.0,14.833,14.833,14.8158,14.8201,16800.0
2005-01-24 14:15:00,34.37,34.38,34.37,34.38,8000.0,14.8158,14.8201,14.8158,14.8201,8000.0
2005-01-24 14:20:00,34.38,34.38,34.37,34.38,10200.0,14.8201,14.8201,14.8158,14.8201,10200.0
2005-01-24 14:25:00,34.37,34.38,34.33,34.33,21200.0,14.8158,14.8201,14.7986,14.7986,21200.0
2005-01-24 14:30:00,34.34,34.36,34.32,34.35,42000.0,14.8029,14.8115,14.7943,14.8072,42000.0
2005-01-24 14:35:00,34.33,34.34,34.33,34.34,24400.0,14.7986,14.8029,14.7986,14.8029,24400.0
2005-01-24 14:40:00,34.34,34.34,34.32,34.33,27200.0,14.8029,14.8029,14.7943,14.7986,27200.0
2005-01-24 14:45:00,34.33,34.36,34.32,34.35,24600.0,14.7986,14.8115,14.7943,14.8072,24600.0
2005-01-24 14:50:00,34.35,34.35,34.34,34.35,21600.0,14.8072,14.8072,14.8029,14.8072,21600.0
2005-01-24 14:55:00,34.35,34.38,34.31,34.38,35800.0,14.8072,14.8201,14.7899,14.8201,35800.0
2005-01-24 15:00:00,34.38,34.4,34.36,34.36,39000.0,14.8201,14.8287,14.8115,14.8115,39000.0
2005-01-24 15:05:00,34.35,34.36,34.35,34.35,32200.0,14.8072,14.8115,14.8072,14.8072,32200.0
2005-01-24 15:10:00,34.35,34.35,34.34,34.35,25200.0,14.8072,14.8072,14.8029,14.8072,25200.0
2005-01-24 15:15:00,34.35,34.38,34.35,34.36,85800.0,14.8072,14.8201,14.8072,14.8115,85800.0
2005-01-24 15:20:00,34.36,34.37,34.33,34.34,21600.0,14.8115,14.8158,14.7986,14.8029,21600.0
2005-01-24 15:25:00,34.34,34.35,34.32,34.34,29200.0,14.8029,14.8072,14.7943,14.8029,29200.0
2005-01-24 15:30:00,34.33,34.34,34.3,34.32,83400.0,14.7986,14.8029,14.7856,14.7943,83400.0
2005-01-24 15:35:00,34.32,34.32,34.3,34.32,20000.0,14.7943,14.7943,14.7856,14.7943,20000.0
2005-01-24 15:40:00,34.32,34.35,34.32,34.33,48200.0,14.7943,14.8072,14.7943,14.7986,48200.0
2005-01-24 15:45:00,34.32,34.32,34.29,34.29,21600.0,14.7943,14.7943,14.7813,14.7813,21600.0
2005-01-24 15:50:00,34.29,34.31,34.27,34.31,27200.0,14.7813,14.7899,14.7727,14.7899,27200.0
2005-01-24 15:55:00,34.3,34.31,34.29,34.29,54400.0,14.7856,14.7899,14.7813,14.7813,54400.0
2005-01-25 09:30:00,34.2,34.27,34.18,34.19,74600.0,14.7425,14.7727,14.7339,14.7382,74600.0
2005-01-25 09:35:00,34.19,34.48,34.19,34.43,32000.0,14.7382,14.8632,14.7382,14.8417,32000.0
2005-01-25 09:40:00,34.48,34.48,34.33,34.34,39600.0,14.8632,14.8632,14.7986,14.8029,39600.0
2005-01-25 09:45:00,34.35,34.38,34.34,34.35,60600.0,14.8072,14.8201,14.8029,14.8072,60600.0
2005-01-25 09:50:00,34.35,34.4,34.32,34.34,56200.0,14.8072,14.8287,14.7943,14.8029,56200.0
2005-01-25 09:55:00,34.35,34.35,34.32,34.34,43000.0,14.8072,14.8072,14.7943,14.8029,43000.0
2005-01-25 10:00:00,34.34,34.37,34.33,34.35,100200.0,14.8029,14.8158,14.7986,14.8072,100200.0
2005-01-25 10:05:00,34.35,34.37,34.33,34.33,44400.0,14.8072,14.8158,14.7986,14.7986,44400.0
2005-01-25 10:10:00,34.34,34.35,34.33,34.35,54800.0,14.8029,14.8072,14.7986,14.8072,54800.0
2005-01-25 10:15:00,34.35,34.37,34.34,34.36,22800.0,14.8072,14.8158,14.8029,14.8115,22800.0
2005-01-25 10:20:00,34.35,34.37,34.35,34.35,28200.0,14.8072,14.8158,14.8072,14.8072,28200.0
2005-01-25 10:25:00,34.35,34.38,34.35,34.36,14400.0,14.8072,14.8201,14.8072,14.8115,14400.0
2005-01-25 10:30:00,34.37,34.38,34.36,34.37,20800.0,14.8158,14.8201,14.8115,14.8158,20800.0
2005-01-25 10:35:00,34.36,34.37,34.34,34.35,25200.0,14.8115,14.8158,14.8029,14.8072,25200.0
2005-01-25 10:40:00,34.35,34.35,34.31,34.33,25200.0,14.8072,14.8072,14.7899,14.7986,25200.0
2005-01-25 10:45:00,34.33,34.33,34.31,34.32,24200.0,14.7986,14.7986,14.7899,14.7943,24200.0
2005-01-25 10:50:00,34.32,34.33,34.31,34.32,25000.0,14.7943,14.7986,14.7899,14.7943,25000.0
2005-01-25 10:55:00,34.31,34.34,34.3,34.34,22400.0,14.7899,14.8029,14.7856,14.8029,22400.0
2005-01-25 11:00:00,34.33,34.34,34.31,34.31,132400.0,14.7986,14.8029,14.7899,14.7899,132400.0
2005-01-25 11:05:00,34.31,34.34,34.3,34.33,19200.0,14.7899,14.8029,14.7856,14.7986,19200.0
2005-01-25 11:10:00,34.33,34.33,34.31,34.33,15800.0,14.7986,14.7986,14.7899,14.7986,15800.0
2005-01-25 11:15:00,34.33,34.4,34.33,34.33,35800.0,14.7986,14.8287,14.7986,14.7986,35800.0
2005-01-25 11:20:00,34.33,34.33,34.32,34.33,27200.0,14.7986,14.7986,14.7943,14.7986,27200.0
2005-01-25 11:25:00,34.33,34.37,34.33,34.34,14400.0,14.7986,14.8158,14.7986,14.8029,14400.0
2005-01-25 11:30:00,34.33,34.34,34.32,34.32,7800.0,14.7986,14.8029,14.7943,14.7943,7800.0
2005-01-25 11:35:00,34.32,34.33,34.3,34.32,56000.0,14.7943,14.7986,14.7856,14.7943,56000.0
2005-01-25 11:40:00,34.32,34.34,34.31,34.34,17400.0,14.7943,14.8029,14.7899,14.8029,17400.0
2005-01-25 11:45:00,34.33,34.34,34.31,34.32,15800.0,14.7986,14.8029,14.7899,14.7943,15800.0
2005-01-25 11:50:00,34.34,34.35,34.29,34.35,84000.0,14.8029,14.8072,14.7813,14.8072,84000.0
2005-01-25 11:55:00,34.35,34.35,34.31,34.32,15800.0,14.8072,14.8072,14.7899,14.7943,15800.0
2005-01-25 12:00:00,34.33,34.34,34.32,34.32,9000.0,14.7986,14.8029,14.7943,14.7943,9000.0
2005-01-25 12:05:00,34.32,34.33,34.31,34.33,36600.0,14.7943,14.7986,14.7899,14.7986,36600.0
2005-01-25 12:10:00,34.33,34.33,34.32,34.32,12200.0,14.7986,14.7986,14.7943,14.7943,12200.0
2005-01-25 12:15:00,34.32,34.32,34.31,34.32,16800.0,14.7943,14.7943,14.7899,14.7943,16800.0
2005-01-25 12:20:00,34.32,34.33,34.31,34.31,12200.0,14.7943,14.7986,14.7899,14.7899,12200.0
2005-01-25 12:25:00,34.32,34.32,34.31,34.31,16200.0,14.7943,14.7943,14.7899,14.7899,16200.0
2005-01-25 12:30:00,34.32,34.32,34.32,34.32,9200.0,14.7943,14.7943,14.7943,14.7943,9200.0
2005-01-25 12:35:00,34.32,34.32,34.32,34.32,16800.0,14.7943,14.7943,14.7943,14.7943,16800.0
2005-01-25 12:40:00,34.32,34.33,34.31,34.33,11600.0,14.7943,14.7986,14.7899,14.7986,11600.0
2005-01-25 12:45:00,34.33,34.33,34.32,34.32,3600.0,14.7986,14.7986,14.7943,14.7943,3600.0
2005-01-25 12:50:00,34.32,34.34,34.3,34.3,16800.0,14.7943,14.8029,14.7856,14.7856,16800.0
2005-01-25 12:55:00,34.3,34.32,34.29,34.31,19600.0,14.7856,14.7943,14.7813,14.7899,19600.0
2005-01-25 13:00:00,34.32,34.35,34.31,34.34,19800.0,14.7943,14.8072,14.7899,14.8029,19800.0
2005-01-25 13:05:00,34.33,34.35,34.32,34.33,19400.0,14.7986,14.8072,14.7943,14.7986,19400.0
2005-01-25 13:10:00,34.33,34.37,34.33,34.35,24000.0,14.7986,14.8158,14.7986,14.8072,24000.0
2005-01-25 13:15:00,34.35,34.35,34.34,34.34,20400.0,14.8072,14.8072,14.8029,14.8029,20400.0
2005-01-25 13:20:00,34.34,34.35,34.33,34.33,14200.0,14.8029,14.8072,14.7986,14.7986,14200.0
2005-01-25 13:25:00,34.33,34.33,34.31,34.33,39800.0,14.7986,14.7986,14.7899,14.7986,39800.0
2005-01-25 13:30:00,34.33,34.33,34.29,34.29,14200.0,14.7986,14.7986,14.7813,14.7813,14200.0
2005-01-25 13:35:00,34.3,34.31,34.3,34.31,15000.0,14.7856,14.7899,14.7856,14.7899,15000.0
2005-01-25 13:40:00,34.31,34.31,34.29,34.3,43800.0,14.7899,14.7899,14.7813,14.7856,43800.0
2005-01-25 13:45:00,34.3,34.32,34.3,34.31,33800.0,14.7856,14.7943,14.7856,14.7899,33800.0
2005-01-25 13:50:00,34.31,34.31,34.3,34.31,32800.0,14.7899,14.7899,14.7856,14.7899,32800.0
2005-01-25 13:55:00,34.31,34.32,34.31,34.31,17200.0,14.7899,14.7943,14.7899,14.7899,17200.0
2005-01-25 14:00:00,34.31,34.33,34.3,34.33,51600.0,14.7899,14.7986,14.7856,14.7986,51600.0
2005-01-25 14:05:00,34.33,34.33,34.32,34.32,31800.0,14.7986,14.7986,14.7943,14.7943,31800.0
2005-01-25 14:10:00,34.32,34.32,34.3,34.3,18400.0,14.7943,14.7943,14.7856,14.7856,18400.0
2005-01-25 14:15:00,34.3,34.3,34.3,34.3,18400.0,14.7856,14.7856,14.7856,14.7856,18400.0
2005-01-25 14:20:00,34.3,34.3,34.27,34.27,19000.0,14.7856,14.7856,14.7727,14.7727,19000.0
2005-01-25 14:25:00,34.27,34.27,34.25,34.25,58200.0,14.7727,14.7727,14.7641,14.7641,58200.0
2005-01-25 14:30:00,34.24,34.27,34.2,34.23,64400.0,14.7598,14.7727,14.7425,14.7555,64400.0
2005-01-25 14:35:00,34.24,34.27,34.24,34.24,32600.0,14.7598,14.7727,14.7598,14.7598,32600.0
2005-01-25 14:40:00,34.24,34.27,34.24,34.27,20000.0,14.7598,14.7727,14.7598,14.7727,20000.0
2005-01-25 14:45:00,34.27,34.32,34.26,34.31,28800.0,14.7727,14.7943,14.7684,14.7899,28800.0
2005-01-25 14:50:00,34.31,34.31,34.28,34.29,17200.0,14.7899,14.7899,14.777,14.7813,17200.0
2005-01-25 14:55:00,34.29,34.29,34.27,34.29,19200.0,14.7813,14.7813,14.7727,14.7813,19200.0
2005-01-25 15:00:00,34.29,34.32,34.26,34.28,41000.0,14.7813,14.7943,14.7684,14.777,41000.0
2005-01-25 15:05:00,34.28,34.29,34.27,34.27,13400.0,14.777,14.7813,14.7727,14.7727,13400.0
2005-01-25 15:10:00,34.27,34.3,34.26,34.27,27000.0,14.7727,14.7856,14.7684,14.7727,27000.0
2005-01-25 15:15:00,34.26,34.27,34.24,34.27,26600.0,14.7684,14.7727,14.7598,14.7727,26600.0
2005-01-25 15:20:00,34.27,34.28,34.25,34.27,35600.0,14.7727,14.777,14.7641,14.7727,35600.0
2005-01-25 15:25:00,34.27,34.27,34.23,34.23,19400.0,14.7727,14.7727,14.7555,14.7555,19400.0
2005-01-25 15:30:00,34.24,34.29,34.24,34.29,39400.0,14.7598,14.7813,14.7598,14.7813,39400.0
2005-01-25 15:35:00,34.29,34.29,34.25,34.25,15600.0,14.7813,14.7813,14.7641,14.7641,15600.0
2005-01-25 15:40:00,34.24,34.24,34.2,34.21,33800.0,14.7598,14.7598,14.7425,14.7468,33800.0
2005-01-25 15:45:00,34.2,34.22,34.18,34.18,39400.0,14.7425,14.7511,14.7339,14.7339,39400.0
2005-01-25 15:50:00,34.18,34.21,34.18,34.18,47400.0,14.7339,14.7468,14.7339,14.7339,47400.0
2005-01-25 15:55:00,34.18,34.2,34.17,34.2,56200.0,14.7339,14.7425,14.7296,14.7425,56200.0
2005-01-26 09:30:00,34.35,34.35,34.29,34.32,38200.0,14.8072,14.8072,14.7813,14.7943,38200.0
2005-01-26 09:35:00,34.29,34.48,34.25,34.48,27400.0,14.7813,14.8632,14.7641,14.8632,27400.0
2005-01-26 09:40:00,34.48,34.49,34.41,34.41,34400.0,14.8632,14.8675,14.833,14.833,34400.0
2005-01-26 09:45:00,34.41,34.41,34.33,34.35,52200.0,14.833,14.833,14.7986,14.8072,52200.0
2005-01-26 09:50:00,34.35,34.37,34.32,34.33,17200.0,14.8072,14.8158,14.7943,14.7986,17200.0
2005-01-26 09:55:00,34.34,34.36,34.31,34.32,21000.0,14.8029,14.8115,14.7899,14.7943,21000.0
2005-01-26 10:00:00,34.32,34.35,34.32,34.33,11400.0,14.7943,14.8072,14.7943,14.7986,11400.0
2005-01-26 10:05:00,34.33,34.37,34.33,34.35,38600.0,14.7986,14.8158,14.7986,14.8072,38600.0
2005-01-26 10:10:00,34.37,34.37,34.32,34.35,24200.0,14.8158,14.8158,14.7943,14.8072,24200.0
2005-01-26 10:15:00,34.33,34.36,34.32,34.34,17400.0,14.7986,14.8115,14.7943,14.8029,17400.0
2005-01-26 10:20:00,34.34,34.36,34.31,34.36,14000.0,14.8029,14.8115,14.7899,14.8115,14000.0
2005-01-26 10:25:00,34.35,34.35,34.32,34.35,14400.0,14.8072,14.8072,14.7943,14.8072,14400.0
2005-01-26 10:30:00,34.35,34.37,34.35,34.37,25400.0,14.8072,14.8158,14.8072,14.8158,25400.0
2005-01-26 10:35:00,34.37,34.38,34.35,34.38,30200.0,14.8158,14.8201,14.8072,14.8201,30200.0
2005-01-26 10:40:00,34.38,34.38,34.35,34.36,20400.0,14.8201,14.8201,14.8072,14.8115,20400.0
2005-01-26 10:45:00,34.35,34.38,34.35,34.37,9600.0,14.8072,14.8201,14.8072,14.8158,9600.0
2005-01-26 10:50:00,34.37,34.38,34.37,34.38,35800.0,14.8158,14.8201,14.8158,14.8201,35800.0
2005-01-26 10:55:00,34.38,34.4,34.37,34.4,64600.0,14.8201,14.8287,14.8158,14.8287,64600.0
2005-01-26 11:00:00,34.4,34.4,34.38,34.4,13000.0,14.8287,14.8287,14.8201,14.8287,13000.0
2005-01-26 11:05:00,34.39,34.39,34.35,34.38,16400.0,14.8244,14.8244,14.8072,14.8201,16400.0
2005-01-26 11:10:00,34.33,34.4,34.33,34.38,23200.0,14.7986,14.8287,14.7986,14.8201,23200.0
2005-01-26 11:15:00,34.38,34.38,34.34,34.34,16000.0,14.8201,14.8201,14.8029,14.8029,16000.0
2005-01-26 11:20:00,34.34,34.34,34.26,34.29,19400.0,14.8029,14.8029,14.7684,14.7813,19400.0
2005-01-26 11:25:00,34.3,34.34,34.29,34.34,8200.0,14.7856,14.8029,14.7813,14.8029,8200.0
2005-01-26 11:30:00,34.35,34.4,34.34,34.34,23000.0,14.8072,14.8287,14.8029,14.8029,23000.0
2005-01-26 11:35:00,34.34,34.34,34.32,34.33,25400.0,14.8029,14.8029,14.7943,14.7986,25400.0
2005-01-26 11:40:00,34.33,34.33,34.29,34.32,11600.0,14.7986,14.7986,14.7813,14.7943,11600.0
2005-01-26 11:45:00,34.32,34.32,34.28,34.32,10600.0,14.7943,14.7943,14.777,14.7943,10600.0
2005-01-26 11:50:00,34.32,34.33,34.31,34.33,28800.0,14.7943,14.7986,14.7899,14.7986,28800.0
2005-01-26 11:55:00,34.33,34.33,34.31,34.32,24000.0,14.7986,14.7986,14.7899,14.7943,24000.0
2005-01-26 12:00:00,34.32,34.33,34.32,34.32,9400.0,14.7943,14.7986,14.7943,14.7943,9400.0
2005-01-26 12:05:00,34.32,34.33,34.31,34.33,11200.0,14.7943,14.7986,14.7899,14.7986,11200.0
2005-01-26 12:10:00,34.33,34.34,34.3,34.31,21400.0,14.7986,14.8029,14.7856,14.7899,21400.0
2005-01-26 12:15:00,34.3,34.33,34.3,34.32,4400.0,14.7856,14.7986,14.7856,14.7943,4400.0
2005-01-26 12:20:00,34.32,34.32,34.31,34.32,3600.0,14.7943,14.7943,14.7899,14.7943,3600.0
2005-01-26 12:25:00,34.32,34.34,34.32,34.33,4400.0,14.7943,14.8029,14.7943,14.7986,4400.0
2005-01-26 12:30:00,34.33,34.33,34.3,34.3,2000.0,14.7986,14.7986,14.7856,14.7856,2000.0
2005-01-26 12:35:00,34.3,34.31,34.29,34.31,12600.0,14.7856,14.7899,14.7813,14.7899,12600.0
2005-01-26 12:40:00,34.31,34.33,34.31,34.32,17200.0,14.7899,14.7986,14.7899,14.7943,17200.0
2005-01-26 12:45:00,34.33,34.33,34.31,34.33,26800.0,14.7986,14.7986,14.7899,14.7986,26800.0
2005-01-26 12:50:00,34.33,34.33,34.29,34.32,6600.0,14.7986,14.7986,14.7813,14.7943,6600.0
2005-01-26 12:55:00,34.32,34.33,34.31,34.33,7800.0,14.7943,14.7986,14.7899,14.7986,7800.0
2005-01-26 13:00:00,34.33,34.34,34.33,34.34,26000.0,14.7986,14.8029,14.7986,14.8029,26000.0
2005-01-26 13:05:00,34.34,34.35,34.34,34.35,27800.0,14.8029,14.8072,14.8029,14.8072,27800.0
2005-01-26 13:10:00,34.35,34.35,34.35,34.35,16400.0,14.8072,14.8072,14.8072,14.8072,16400.0
2005-01-26 13:15:00,34.35,34.35,34.35,34.35,77000.0,14.8072,14.8072,14.8072,14.8072,77000.0
2005-01-26 13:20:00,34.35,34.35,34.35,34.35,18400.0,14.8072,14.8072,14.8072,14.8072,18400.0
2005-01-26 13:25:00,34.35,34.36,34.34,34.36,16000.0,14.8072,14.8115,14.8029,14.8115,16000.0
2005-01-26 13:30:00,34.35,34.36,34.35,34.35,51800.0,14.8072,14.8115,14.8072,14.8072,51800.0
2005-01-26 13:35:00,34.35,34.38,34.35,34.38,10200.0,14.8072,14.8201,14.8072,14.8201,10200.0
2005-01-26 13:40:00,34.37,34.41,34.36,34.4,66600.0,14.8158,14.833,14.8115,14.8287,66600.0
2005-01-26 13:45:00,34.4,34.41,34.39,34.4,19200.0,14.8287,14.833,14.8244,14.8287,19200.0
2005-01-26 13:50:00,34.4,34.4,34.4,34.4,10600.0,14.8287,14.8287,14.8287,14.8287,10600.0
2005-01-26 13:55:00,34.4,34.43,34.4,34.43,89200.0,14.8287,14.8417,14.8287,14.8417,89200.0
2005-01-26 14:00:00,34.44,34.45,34.43,34.45,42800.0,14.846,14.8503,14.8417,14.8503,42800.0
2005-01-26 14:05:00,34.45,34.45,34.43,34.45,17200.0,14.8503,14.8503,14.8417,14.8503,17200.0
2005-01-26 14:10:00,34.45,34.45,34.45,34.45,18800.0,14.8503,14.8503,14.8503,14.8503,18800.0
2005-01-26 14:15:00,34.45,34.45,34.44,34.45,19000.0,14.8503,14.8503,14.846,14.8503,19000.0
2005-01-26 14:20:00,34.45,34.46,34.45,34.45,85000.0,14.8503,14.8546,14.8503,14.8503,85000.0
2005-01-26 14:25:00,34.45,34.49,34.45,34.48,91400.0,14.8503,14.8675,14.8503,14.8632,91400.0
2005-01-26 14:30:00,34.48,34.5,34.47,34.5,21200.0,14.8632,14.8718,14.8589,14.8718,21200.0
2005-01-26 14:35:00,34.49,34.54,34.49,34.54,23600.0,14.8675,14.8891,14.8675,14.8891,23600.0
2005-01-26 14:40:00,34.54,34.55,34.52,34.52,20600.0,14.8891,14.8934,14.8805,14.8805,20600.0
2005-01-26 14:45:00,34.52,34.54,34.49,34.53,15200.0,14.8805,14.8891,14.8675,14.8848,15200.0
2005-01-26 14:50:00,34.52,34.56,34.52,34.55,16400.0,14.8805,14.8977,14.8805,14.8934,16400.0
2005-01-26 14:55:00,34.55,34.55,34.52,34.52,10600.0,14.8934,14.8934,14.8805,14.8805,10600.0
2005-01-26 15:00:00,34.52,34.56,34.52,34.52,28800.0,14.8805,14.8977,14.8805,14.8805,28800.0
2005-01-26 15:05:00,34.52,34.52,34.49,34.49,31000.0,14.8805,14.8805,14.8675,14.8675,31000.0
2005-01-26 15:10:00,34.49,34.49,34.44,34.47,51600.0,14.8675,14.8675,14.846,14.8589,51600.0
2005-01-26 15:15:00,34.46,34.46,34.46,34.46,28000.0,14.8546,14.8546,14.8546,14.8546,28000.0
2005-01-26 15:20:00,34.46,34.49,34.46,34.48,44800.0,14.8546,14.8675,14.8546,14.8632,44800.0
2005-01-26 15:25:00,34.48,34.5,34.45,34.46,18400.0,14.8632,14.8718,14.8503,14.8546,18400.0
2005-01-26 15:30:00,34.46,34.46,34.44,34.44,16000.0,14.8546,14.8546,14.846,14.846,16000.0
2005-01-26 15:35:00,34.44,34.51,34.43,34.49,22600.0,14.846,14.8762,14.8417,14.8675,22600.0
2005-01-26 15:40:00,34.49,34.5,34.48,34.49,37000.0,14.8675,14.8718,14.8632,14.8675,37000.0
2005-01-26 15:45:00,34.49,34.49,34.47,34.48,60600.0,14.8675,14.8675,14.8589,14.8632,60600.0
2005-01-26 15:50:00,34.48,34.5,34.48,34.49,145400.0,14.8632,14.8718,14.8632,14.8675,145400.0
2005-01-26 15:55:00,34.49,34.49,34.45,34.48,58000.0,14.8675,14.8675,14.8503,14.8632,58000.0
2005-01-27 09:30:00,34.35,34.35,34.16,34.16,59600.0,14.8072,14.8072,14.7253,14.7253,59600.0
2005-01-27 09:35:00,34.16,34.24,34.13,34.24,35400.0,14.7253,14.7598,14.7123,14.7598,35400.0
2005-01-27 09:40:00,34.25,34.35,34.25,34.25,76000.0,14.7641,14.8072,14.7641,14.7641,76000.0
2005-01-27 09:45:00,34.22,34.35,34.22,34.35,69200.0,14.7511,14.8072,14.7511,14.8072,69200.0
2005-01-27 09:50:00,34.4,34.46,34.38,34.4,83200.0,14.8287,14.8546,14.8201,14.8287,83200.0
2005-01-27 09:55:00,34.39,34.39,34.35,34.37,23000.0,14.8244,14.8244,14.8072,14.8158,23000.0
2005-01-27 10:00:00,34.37,34.37,34.31,34.32,41600.0,14.8158,14.8158,14.7899,14.7943,41600.0
2005-01-27 10:05:00,34.32,34.32,34.29,34.3,52400.0,14.7943,14.7943,14.7813,14.7856,52400.0
2005-01-27 10:10:00,34.27,34.34,34.24,34.26,142600.0,14.7727,14.8029,14.7598,14.7684,142600.0
2005-01-27 10:15:00,34.26,34.3,34.25,34.29,33400.0,14.7684,14.7856,14.7641,14.7813,33400.0
2005-01-27 10:20:00,34.27,34.27,34.23,34.24,27200.0,14.7727,14.7727,14.7555,14.7598,27200.0
2005-01-27 10:25:00,34.23,34.24,34.18,34.2,42000.0,14.7555,14.7598,14.7339,14.7425,42000.0
2005-01-27 10:30:00,34.21,34.23,34.18,34.23,30000.0,14.7468,14.7555,14.7339,14.7555,30000.0
2005-01-27 10:35:00,34.24,34.27,34.2,34.24,24400.0,14.7598,14.7727,14.7425,14.7598,24400.0
2005-01-27 10:40:00,34.24,34.27,34.19,34.2,40400.0,14.7598,14.7727,14.7382,14.7425,40400.0
2005-01-27 10:45:00,34.2,34.26,34.2,34.25,39600.0,14.7425,14.7684,14.7425,14.7641,39600.0
2005-01-27 10:50:00,34.25,34.3,34.24,34.29,36200.0,14.7641,14.7856,14.7598,14.7813,36200.0
2005-01-27 10:55:00,34.27,34.28,34.22,34.22,64600.0,14.7727,14.777,14.7511,14.7511,64600.0
2005-01-27 11:00:00,34.22,34.3,34.22,34.3,123000.0,14.7511,14.7856,14.7511,14.7856,123000.0
2005-01-27 11:05:00,34.3,34.32,34.27,34.32,29800.0,14.7856,14.7943,14.7727,14.7943,29800.0
2005-01-27 11:10:00,34.31,34.32,34.27,34.27,72400.0,14.7899,14.7943,14.7727,14.7727,72400.0
2005-01-27 11:15:00,34.27,34.31,34.24,34.31,38000.0,14.7727,14.7899,14.7598,14.7899,38000.0
2005-01-27 11:20:00,34.3,34.34,34.3,34.31,14400.0,14.7856,14.8029,14.7856,14.7899,14400.0
2005-01-27 11:25:00,34.31,34.32,34.3,34.31,108800.0,14.7899,14.7943,14.7856,14.7899,108800.0
2005-01-27 11:30:00,34.31,34.34,34.31,34.33,72000.0,14.7899,14.8029,14.7899,14.7986,72000.0
2005-01-27 11:35:00,34.34,34.34,34.31,34.34,54400.0,14.8029,14.8029,14.7899,14.8029,54400.0
2005-01-27 11:40:00,34.34,34.35,34.33,34.35,24000.0,14.8029,14.8072,14.7986,14.8072,24000.0
2005-01-27 11:45:00,34.35,34.47,34.35,34.47,48800.0,14.8072,14.8589,14.8072,14.8589,48800.0
2005-01-27 11:50:00,34.5,34.52,34.47,34.49,21200.0,14.8718,14.8805,14.8589,14.8675,21200.0
2005-01-27 11:55:00,34.48,34.49,34.43,34.47,18000.0,14.8632,14.8675,14.8417,14.8589,18000.0
2005-01-27 12:00:00,34.44,34.46,34.43,34.46,7200.0,14.846,14.8546,14.8417,14.8546,7200.0
2005-01-27 12:05:00,34.46,34.47,34.46,34.46,12400.0,14.8546,14.8589,14.8546,14.8546,12400.0
2005-01-27 12:10:00,34.46,34.49,34.46,34.49,10000.0,14.8546,14.8675,14.8546,14.8675,10000.0
2005-01-27 12:15:00,34.5,34.55,34.5,34.55,19800.0,14.8718,14.8934,14.8718,14.8934,19800.0
2005-01-27 12:20:00,34.57,34.58,34.56,34.56,21000.0,14.902,14.9063,14.8977,14.8977,21000.0
2005-01-27 12:25:00,34.57,34.59,34.56,34.57,18400.0,14.902,14.9106,14.8977,14.902,18400.0
2005-01-27 12:30:00,34.58,34.58,34.55,34.56,17000.0,14.9063,14.9063,14.8934,14.8977,17000.0
2005-01-27 12:35:00,34.55,34.55,34.52,34.52,13400.0,14.8934,14.8934,14.8805,14.8805,13400.0
2005-01-27 12:40:00,34.52,34.52,34.47,34.52,17400.0,14.8805,14.8805,14.8589,14.8805,17400.0
2005-01-27 12:45:00,34.55,34.56,34.54,34.55,9600.0,14.8934,14.8977,14.8891,14.8934,9600.0
2005-01-27 12:50:00,34.54,34.55,34.51,34.53,15800.0,14.8891,14.8934,14.8762,14.8848,15800.0
2005-01-27 12:55:00,34.53,34.55,34.5,34.5,15800.0,14.8848,14.8934,14.8718,14.8718,15800.0
2005-01-27 13:00:00,34.52,34.52,34.49,34.51,30600.0,14.8805,14.8805,14.8675,14.8762,30600.0
2005-01-27 13:05:00,34.5,34.5,34.46,34.5,15000.0,14.8718,14.8718,14.8546,14.8718,15000.0
2005-01-27 13:10:00,34.51,34.51,34.48,34.5,11400.0,14.8762,14.8762,14.8632,14.8718,11400.0
2005-01-27 13:15:00,34.5,34.5,34.49,34.5,6000.0,14.8718,14.8718,14.8675,14.8718,6000.0
2005-01-27 13:20:00,34.49,34.49,34.45,34.49,37800.0,14.8675,14.8675,14.8503,14.8675,37800.0
2005-01-27 13:25:00,34.49,34.49,34.47,34.47,7200.0,14.8675,14.8675,14.8589,14.8589,7200.0
2005-01-27 13:30:00,34.46,34.47,34.42,34.46,19200.0,14.8546,14.8589,14.8374,14.8546,19200.0
2005-01-27 13:35:00,34.46,34.52,34.46,34.51,26600.0,14.8546,14.8805,14.8546,14.8762,26600.0
2005-01-27 13:40:00,34.51,34.51,34.46,34.49,25800.0,14.8762,14.8762,14.8546,14.8675,25800.0
2005-01-27 13:45:00,34.48,34.49,34.45,34.47,29600.0,14.8632,14.8675,14.8503,14.8589,29600.0
2005-01-27 13:50:00,34.47,34.52,34.46,34.49,17200.0,14.8589,14.8805,14.8546,14.8675,17200.0
2005-01-27 13:55:00,34.47,34.52,34.47,34.48,34800.0,14.8589,14.8805,14.8589,14.8632,34800.0
2005-01-27 14:00:00,34.47,34.48,34.45,34.48,45600.0,14.8589,14.8632,14.8503,14.8632,45600.0
2005-01-27 14:05:00,34.49,34.49,34.46,34.49,17800.0,14.8675,14.8675,14.8546,14.8675,17800.0
2005-01-27 14:10:00,34.49,34.49,34.47,34.48,22400.0,14.8675,14.8675,14.8589,14.8632,22400.0
2005-01-27 14:15:00,34.47,34.5,34.47,34.49,34400.0,14.8589,14.8718,14.8589,14.8675,34400.0
2005-01-27 14:20:00,34.48,34.51,34.48,34.51,93200.0,14.8632,14.8762,14.8632,14.8762,93200.0
2005-01-27 14:25:00,34.5,34.5,34.48,34.49,20600.0,14.8718,14.8718,14.8632,14.8675,20600.0
2005-01-27 14:30:00,34.49,34.51,34.48,34.49,25000.0,14.8675,14.8762,14.8632,14.8675,25000.0
2005-01-27 14:35:00,34.48,34.49,34.38,34.39,165400.0,14.8632,14.8675,14.8201,14.8244,165400.0
2005-01-27 14:40:00,34.38,34.39,34.24,34.24,136800.0,14.8201,14.8244,14.7598,14.7598,136800.0
2005-01-27 14:45:00,34.24,34.31,34.23,34.3,58000.0,14.7598,14.7899,14.7555,14.7856,58000.0
2005-01-27 14:50:00,34.3,34.41,34.3,34.4,37600.0,14.7856,14.833,14.7856,14.8287,37600.0
2005-01-27 14:55:00,34.4,34.46,34.38,34.45,45800.0,14.8287,14.8546,14.8201,14.8503,45800.0
2005-01-27 15:00:00,34.45,34.46,34.38,34.42,21600.0,14.8503,14.8546,14.8201,14.8374,21600.0
2005-01-27 15:05:00,34.41,34.41,34.32,34.35,29800.0,14.833,14.833,14.7943,14.8072,29800.0
2005-01-27 15:10:00,34.33,34.44,34.33,34.44,30000.0,14.7986,14.846,14.7986,14.846,30000.0
2005-01-27 15:15:00,34.44,34.46,34.39,34.39,33200.0,14.846,14.8546,14.8244,14.8244,33200.0
2005-01-27 15:20:00,34.4,34.4,34.3,34.37,44000.0,14.8287,14.8287,14.7856,14.8158,44000.0
2005-01-27 15:25:00,34.39,34.43,34.38,34.41,115400.0,14.8244,14.8417,14.8201,14.833,115400.0
2005-01-27 15:30:00,34.41,34.46,34.41,34.46,31800.0,14.833,14.8546,14.833,14.8546,31800.0
2005-01-27 15:35:00,34.46,34.46,34.39,34.4,30200.0,14.8546,14.8546,14.8244,14.8287,30200.0
2005-01-27 15:40:00,34.4,34.44,34.38,34.4,24400.0,14.8287,14.846,14.8201,14.8287,24400.0
2005-01-27 15:45:00,34.38,34.4,34.36,34.36,64200.0,14.8201,14.8287,14.8115,14.8115,64200.0
2005-01-27 15:50:00,34.36,34.37,34.33,34.34,147400.0,14.8115,14.8158,14.7986,14.8029,147400.0
2005-01-27 15:55:00,34.34,34.37,34.33,34.35,202800.0,14.8029,14.8158,14.7986,14.8072,202800.0
2005-01-28 09:30:00,34.31,34.4,34.31,34.35,51800.0,14.7899,14.8287,14.7899,14.8072,51800.0
2005-01-28 09:35:00,34.34,34.38,34.18,34.31,21800.0,14.8029,14.8201,14.7339,14.7899,21800.0
2005-01-28 09:40:00,34.3,34.34,34.23,34.24,44400.0,14.7856,14.8029,14.7555,14.7598,44400.0
2005-01-28 09:45:00,34.27,34.37,34.24,34.35,62800.0,14.7727,14.8158,14.7598,14.8072,62800.0
2005-01-28 09:50:00,34.35,34.38,34.31,34.35,22800.0,14.8072,14.8201,14.7899,14.8072,22800.0
2005-01-28 09:55:00,34.35,34.35,34.27,34.3,17600.0,14.8072,14.8072,14.7727,14.7856,17600.0
2005-01-28 10:00:00,34.33,34.35,34.26,34.27,38000.0,14.7986,14.8072,14.7684,14.7727,38000.0
2005-01-28 10:05:00,34.26,34.26,34.19,34.24,22200.0,14.7684,14.7684,14.7382,14.7598,22200.0
2005-01-28 10:10:00,34.23,34.29,34.22,34.22,19400.0,14.7555,14.7813,14.7511,14.7511,19400.0
2005-01-28 10:15:00,34.22,34.22,34.13,34.16,20000.0,14.7511,14.7511,14.7123,14.7253,20000.0
2005-01-28 10:20:00,34.16,34.26,34.16,34.25,15600.0,14.7253,14.7684,14.7253,14.7641,15600.0
2005-01-28 10:25:00,34.26,34.27,34.23,34.23,14400.0,14.7684,14.7727,14.7555,14.7555,14400.0
2005-01-28 10:30:00,34.21,34.24,34.2,34.22,15600.0,14.7468,14.7598,14.7425,14.7511,15600.0
2005-01-28 10:35:00,34.22,34.22,34.19,34.19,27400.0,14.7511,14.7511,14.7382,14.7382,27400.0
2005-01-28 10:40:00,34.17,34.2,34.1,34.11,67400.0,14.7296,14.7425,14.6994,14.7037,67400.0
2005-01-28 10:45:00,34.11,34.13,34.1,34.12,79800.0,14.7037,14.7123,14.6994,14.708,79800.0
2005-01-28 10:50:00,34.12,34.17,34.12,34.15,33400.0,14.708,14.7296,14.708,14.721,33400.0
2005-01-28 10:55:00,34.15,34.18,34.13,34.18,18400.0,14.721,14.7339,14.7123,14.7339,18400.0
2005-01-28 11:00:00,34.18,34.18,34.15,34.17,33200.0,14.7339,14.7339,14.721,14.7296,33200.0
2005-01-28 11:05:00,34.16,34.17,34.05,34.07,76400.0,14.7253,14.7296,14.6779,14.6865,76400.0
2005-01-28 11:10:00,34.07,34.07,34.02,34.02,16000.0,14.6865,14.6865,14.6649,14.6649,16000.0
2005-01-28 11:15:00,34.02,34.02,33.96,33.96,40800.0,14.6649,14.6649,14.6391,14.6391,40800.0
2005-01-28 11:20:00,33.96,33.96,33.75,33.78,240400.0,14.6391,14.6391,14.5485,14.5615,240400.0
2005-01-28 11:25:00,33.8,33.85,33.8,33.84,54000.0,14.5701,14.5917,14.5701,14.5873,54000.0
2005-01-28 11:30:00,33.84,33.85,33.81,33.82,27800.0,14.5873,14.5917,14.5744,14.5787,27800.0
2005-01-28 11:35:00,33.82,33.83,33.77,33.8,83200.0,14.5787,14.583,14.5572,14.5701,83200.0
2005-01-28 11:40:00,33.8,33.8,33.69,33.72,48400.0,14.5701,14.5701,14.5227,14.5356,48400.0
2005-01-28 11:45:00,33.73,33.78,33.72,33.78,52400.0,14.5399,14.5615,14.5356,14.5615,52400.0
2005-01-28 11:50:00,33.78,33.82,33.78,33.81,35600.0,14.5615,14.5787,14.5615,14.5744,35600.0
2005-01-28 11:55:00,33.79,33.8,33.76,33.78,19200.0,14.5658,14.5701,14.5529,14.5615,19200.0
2005-01-28 12:00:00,33.78,33.8,33.77,33.8,22800.0,14.5615,14.5701,14.5572,14.5701,22800.0
2005-01-28 12:05:00,33.81,33.84,33.81,33.83,39000.0,14.5744,14.5873,14.5744,14.583,39000.0
2005-01-28 12:10:00,33.84,33.84,33.75,33.79,38600.0,14.5873,14.5873,14.5485,14.5658,38600.0
2005-01-28 12:15:00,33.79,33.81,33.75,33.8,85200.0,14.5658,14.5744,14.5485,14.5701,85200.0
2005-01-28 12:20:00,33.8,33.8,33.77,33.77,32600.0,14.5701,14.5701,14.5572,14.5572,32600.0
2005-01-28 12:25:00,33.77,33.79,33.77,33.77,32600.0,14.5572,14.5658,14.5572,14.5572,32600.0
2005-01-28 12:30:00,33.77,33.78,33.75,33.77,134600.0,14.5572,14.5615,14.5485,14.5572,134600.0
2005-01-28 12:35:00,33.77,33.8,33.75,33.77,97000.0,14.5572,14.5701,14.5485,14.5572,97000.0
2005-01-28 12:40:00,33.77,33.81,33.77,33.81,24400.0,14.5572,14.5744,14.5572,14.5744,24400.0
2005-01-28 12:45:00,33.81,33.85,33.81,33.85,32000.0,14.5744,14.5917,14.5744,14.5917,32000.0
2005-01-28 12:50:00,33.85,33.85,33.79,33.79,33000.0,14.5917,14.5917,14.5658,14.5658,33000.0
2005-01-28 12:55:00,33.77,33.81,33.76,33.81,34600.0,14.5572,14.5744,14.5529,14.5744,34600.0
2005-01-28 13:00:00,33.81,33.83,33.76,33.8,37800.0,14.5744,14.583,14.5529,14.5701,37800.0
2005-01-28 13:05:00,33.8,33.85,33.79,33.84,50600.0,14.5701,14.5917,14.5658,14.5873,50600.0
2005-01-28 13:10:00,33.84,33.91,33.83,33.9,37000.0,14.5873,14.6175,14.583,14.6132,37000.0
2005-01-28 13:15:00,33.91,33.91,33.89,33.9,28000.0,14.6175,14.6175,14.6089,14.6132,28000.0
2005-01-28 13:20:00,33.9,33.9,33.89,33.9,26600.0,14.6132,14.6132,14.6089,14.6132,26600.0
2005-01-28 13:25:00,33.9,33.9,33.87,33.88,19200.0,14.6132,14.6132,14.6003,14.6046,19200.0
2005-01-28 13:30:00,33.88,33.91,33.88,33.91,91400.0,14.6046,14.6175,14.6046,14.6175,91400.0
2005-01-28 13:35:00,33.92,33.96,33.92,33.94,70800.0,14.6218,14.6391,14.6218,14.6304,70800.0
2005-01-28 13:40:00,33.94,33.98,33.9,33.97,29200.0,14.6304,14.6477,14.6132,14.6434,29200.0
2005-01-28 13:45:00,33.97,33.99,33.97,33.98,30400.0,14.6434,14.652,14.6434,14.6477,30400.0
2005-01-28 13:50:00,33.96,34.01,33.96,34.01,26400.0,14.6391,14.6606,14.6391,14.6606,26400.0
2005-01-28 13:55:00,34.01,34.02,33.97,33.98,23600.0,14.6606,14.6649,14.6434,14.6477,23600.0
2005-01-28 14:00:00,33.99,34.02,33.98,34.02,28200.0,14.652,14.6649,14.6477,14.6649,28200.0
2005-01-28 14:05:00,34.02,34.02,33.96,33.98,25800.0,14.6649,14.6649,14.6391,14.6477,25800.0
2005-01-28 14:10:00,33.98,33.99,33.97,33.99,13000.0,14.6477,14.652,14.6434,14.652,13000.0
2005-01-28 14:15:00,33.99,34.01,33.98,34.01,25400.0,14.652,14.6606,14.6477,14.6606,25400.0
2005-01-28 14:20:00,34.01,34.03,34.0,34.03,41600.0,14.6606,14.6692,14.6563,14.6692,41600.0
2005-01-28 14:25:00,34.04,34.06,34.03,34.05,12200.0,14.6736,14.6822,14.6692,14.6779,12200.0
2005-01-28 14:30:00,34.05,34.05,34.02,34.02,20600.0,14.6779,14.6779,14.6649,14.6649,20600.0
2005-01-28 14:35:00,34.04,34.05,34.02,34.04,21600.0,14.6736,14.6779,14.6649,14.6736,21600.0
2005-01-28 14:40:00,34.04,34.05,34.01,34.01,20000.0,14.6736,14.6779,14.6606,14.6606,20000.0
2005-01-28 14:45:00,34.01,34.05,34.0,34.02,29200.0,14.6606,14.6779,14.6563,14.6649,29200.0
2005-01-28 14:50:00,34.02,34.07,34.0,34.07,101200.0,14.6649,14.6865,14.6563,14.6865,101200.0
2005-01-28 14:55:00,34.08,34.12,34.08,34.11,77400.0,14.6908,14.708,14.6908,14.7037,77400.0
2005-01-28 15:00:00,34.12,34.13,34.07,34.12,142800.0,14.708,14.7123,14.6865,14.708,142800.0
2005-01-28 15:05:00,34.12,34.14,34.12,34.13,53800.0,14.708,14.7167,14.708,14.7123,53800.0
2005-01-28 15:10:00,34.13,34.16,34.13,34.15,38000.0,14.7123,14.7253,14.7123,14.721,38000.0
2005-01-28 15:15:00,34.15,34.18,34.15,34.18,48800.0,14.721,14.7339,14.721,14.7339,48800.0
2005-01-28 15:20:00,34.17,34.17,34.15,34.16,29200.0,14.7296,14.7296,14.721,14.7253,29200.0
2005-01-28 15:25:00,34.16,34.23,34.16,34.21,65000.0,14.7253,14.7555,14.7253,14.7468,65000.0
2005-01-28 15:30:00,34.21,34.21,34.17,34.17,28000.0,14.7468,14.7468,14.7296,14.7296,28000.0
2005-01-28 15:35:00,34.17,34.2,34.16,34.2,23800.0,14.7296,14.7425,14.7253,14.7425,23800.0
2005-01-28 15:40:00,34.19,34.2,34.17,34.18,183400.0,14.7382,14.7425,14.7296,14.7339,183400.0
2005-01-28 15:45:00,34.17,34.2,34.17,34.2,17800.0,14.7296,14.7425,14.7296,14.7425,17800.0
2005-01-28 15:50:00,34.2,34.23,34.2,34.23,250200.0,14.7425,14.7555,14.7425,14.7555,250200.0
2005-01-28 15:55:00,34.22,34.25,34.22,34.25,78800.0,14.7511,14.7641,14.7511,14.7641,78800.0
2005-01-31 09:35:00,34.45,34.48,34.42,34.48,78000.0,14.8503,14.8632,14.8374,14.8632,78000.0
2005-01-31 09:40:00,34.47,34.49,34.46,34.48,20200.0,14.8589,14.8675,14.8546,14.8632,20200.0
2005-01-31 09:45:00,34.48,34.49,34.43,34.45,42800.0,14.8632,14.8675,14.8417,14.8503,42800.0
2005-01-31 09:50:00,34.45,34.49,34.45,34.49,271600.0,14.8503,14.8675,14.8503,14.8675,271600.0
2005-01-31 09:55:00,34.49,34.58,34.49,34.56,29800.0,14.8675,14.9063,14.8675,14.8977,29800.0
2005-01-31 10:00:00,34.55,34.56,34.54,34.55,43000.0,14.8934,14.8977,14.8891,14.8934,43000.0
2005-01-31 10:05:00,34.55,34.55,34.49,34.49,32000.0,14.8934,14.8934,14.8675,14.8675,32000.0
2005-01-31 10:10:00,34.49,34.5,34.48,34.5,56200.0,14.8675,14.8718,14.8632,14.8718,56200.0
2005-01-31 10:15:00,34.49,34.52,34.49,34.49,26800.0,14.8675,14.8805,14.8675,14.8675,26800.0
2005-01-31 10:20:00,34.49,34.51,34.49,34.49,33600.0,14.8675,14.8762,14.8675,14.8675,33600.0
2005-01-31 10:25:00,34.49,34.52,34.48,34.52,20800.0,14.8675,14.8805,14.8632,14.8805,20800.0
2005-01-31 10:30:00,34.51,34.52,34.5,34.51,51400.0,14.8762,14.8805,14.8718,14.8762,51400.0
2005-01-31 10:35:00,34.52,34.53,34.52,34.52,33000.0,14.8805,14.8848,14.8805,14.8805,33000.0
2005-01-31 10:40:00,34.52,34.53,34.52,34.53,11800.0,14.8805,14.8848,14.8805,14.8848,11800.0
2005-01-31 10:45:00,34.54,34.57,34.53,34.57,50200.0,14.8891,14.902,14.8848,14.902,50200.0
2005-01-31 10:50:00,34.57,34.57,34.54,34.55,16200.0,14.902,14.902,14.8891,14.8934,16200.0
2005-01-31 10:55:00,34.54,34.56,34.52,34.56,38600.0,14.8891,14.8977,14.8805,14.8977,38600.0
2005-01-31 11:00:00,34.56,34.56,34.55,34.55,13200.0,14.8977,14.8977,14.8934,14.8934,13200.0
2005-01-31 11:05:00,34.55,34.6,34.55,34.6,42200.0,14.8934,14.915,14.8934,14.915,42200.0
2005-01-31 11:10:00,34.6,34.6,34.6,34.6,13000.0,14.915,14.915,14.915,14.915,13000.0
2005-01-31 11:15:00,34.6,34.6,34.59,34.6,19200.0,14.915,14.915,14.9106,14.915,19200.0
2005-01-31 11:20:00,34.61,34.63,34.6,34.63,37400.0,14.9193,14.9279,14.915,14.9279,37400.0
2005-01-31 11:25:00,34.63,34.65,34.62,34.62,28800.0,14.9279,14.9365,14.9236,14.9236,28800.0
2005-01-31 11:30:00,34.63,34.63,34.59,34.59,15400.0,14.9279,14.9279,14.9106,14.9106,15400.0
2005-01-31 11:35:00,34.58,34.6,34.58,34.59,8600.0,14.9063,14.915,14.9063,14.9106,8600.0
2005-01-31 11:40:00,34.6,34.62,34.6,34.6,9600.0,14.915,14.9236,14.915,14.915,9600.0
2005-01-31 11:45:00,34.6,34.62,34.6,34.62,17400.0,14.915,14.9236,14.915,14.9236,17400.0
2005-01-31 11:50:00,34.61,34.62,34.6,34.61,7200.0,14.9193,14.9236,14.915,14.9193,7200.0
2005-01-31 11:55:00,34.6,34.62,34.6,34.6,11000.0,14.915,14.9236,14.915,14.915,11000.0
2005-01-31 12:00:00,34.61,34.63,34.6,34.63,53600.0,14.9193,14.9279,14.915,14.9279,53600.0
2005-01-31 12:05:00,34.63,34.65,34.63,34.63,77400.0,14.9279,14.9365,14.9279,14.9279,77400.0
2005-01-31 12:10:00,34.63,34.63,34.6,34.6,33400.0,14.9279,14.9279,14.915,14.915,33400.0
2005-01-31 12:15:00,34.61,34.61,34.59,34.61,332800.0,14.9193,14.9193,14.9106,14.9193,332800.0
2005-01-31 12:20:00,34.6,34.65,34.6,34.65,112200.0,14.915,14.9365,14.915,14.9365,112200.0
2005-01-31 12:25:00,34.65,34.68,34.64,34.64,18400.0,14.9365,14.9494,14.9322,14.9322,18400.0
2005-01-31 12:30:00,34.65,34.65,34.6,34.6,11000.0,14.9365,14.9365,14.915,14.915,11000.0
2005-01-31 12:35:00,34.58,34.6,34.58,34.59,10400.0,14.9063,14.915,14.9063,14.9106,10400.0
2005-01-31 12:40:00,34.59,34.62,34.59,34.62,11600.0,14.9106,14.9236,14.9106,14.9236,11600.0
2005-01-31 12:45:00,34.62,34.62,34.61,34.61,11400.0,14.9236,14.9236,14.9193,14.9193,11400.0
2005-01-31 12:50:00,34.6,34.62,34.6,34.6,9600.0,14.915,14.9236,14.915,14.915,9600.0
2005-01-31 12:55:00,34.61,34.63,34.61,34.63,6600.0,14.9193,14.9279,14.9193,14.9279,6600.0
2005-01-31 13:00:00,34.63,34.63,34.6,34.6,23800.0,14.9279,14.9279,14.915,14.915,23800.0
2005-01-31 13:05:00,34.61,34.61,34.6,34.6,21800.0,14.9193,14.9193,14.915,14.915,21800.0
2005-01-31 13:10:00,34.6,34.62,34.6,34.6,23800.0,14.915,14.9236,14.915,14.915,23800.0
2005-01-31 13:15:00,34.6,34.6,34.6,34.6,10400.0,14.915,14.915,14.915,14.915,10400.0
2005-01-31 13:20:00,34.6,34.6,34.6,34.6,3800.0,14.915,14.915,14.915,14.915,3800.0
2005-01-31 13:25:00,34.6,34.6,34.6,34.6,5800.0,14.915,14.915,14.915,14.915,5800.0
2005-01-31 13:30:00,34.6,34.6,34.6,34.6,26400.0,14.915,14.915,14.915,14.915,26400.0
2005-01-31 13:35:00,34.6,34.6,34.6,34.6,30400.0,14.915,14.915,14.915,14.915,30400.0
2005-01-31 13:40:00,34.61,34.62,34.61,34.62,20800.0,14.9193,14.9236,14.9193,14.9236,20800.0
2005-01-31 13:45:00,34.62,34.63,34.62,34.62,32400.0,14.9236,14.9279,14.9236,14.9236,32400.0
2005-01-31 13:50:00,34.62,34.62,34.6,34.6,41600.0,14.9236,14.9236,14.915,14.915,41600.0
2005-01-31 13:55:00,34.6,34.6,34.6,34.6,12800.0,14.915,14.915,14.915,14.915,12800.0
2005-01-31 14:00:00,34.6,34.6,34.6,34.6,7200.0,14.915,14.915,14.915,14.915,7200.0
2005-01-31 14:05:00,34.6,34.61,34.6,34.61,15800.0,14.915,14.9193,14.915,14.9193,15800.0
2005-01-31 14:10:00,34.61,34.63,34.6,34.63,16600.0,14.9193,14.9279,14.915,14.9279,16600.0
2005-01-31 14:15:00,34.63,34.63,34.6,34.6,43800.0,14.9279,14.9279,14.915,14.915,43800.0
2005-01-31 14:20:00,34.6,34.62,34.6,34.62,29600.0,14.915,14.9236,14.915,14.9236,29600.0
2005-01-31 14:25:00,34.63,34.63,34.62,34.63,36200.0,14.9279,14.9279,14.9236,14.9279,36200.0
2005-01-31 14:30:00,34.61,34.62,34.61,34.61,16800.0,14.9193,14.9236,14.9193,14.9193,16800.0
2005-01-31 14:35:00,34.62,34.67,34.62,34.66,26400.0,14.9236,14.9451,14.9236,14.9408,26400.0
2005-01-31 14:40:00,34.66,34.67,34.65,34.67,10600.0,14.9408,14.9451,14.9365,14.9451,10600.0
2005-01-31 14:45:00,34.67,34.67,34.65,34.66,13200.0,14.9451,14.9451,14.9365,14.9408,13200.0
2005-01-31 14:50:00,34.66,34.67,34.66,34.66,16600.0,14.9408,14.9451,14.9408,14.9408,16600.0
2005-01-31 14:55:00,34.66,34.67,34.66,34.66,12400.0,14.9408,14.9451,14.9408,14.9408,12400.0
2005-01-31 15:00:00,34.66,34.68,34.66,34.67,26000.0,14.9408,14.9494,14.9408,14.9451,26000.0
2005-01-31 15:05:00,34.67,34.67,34.63,34.63,37600.0,14.9451,14.9451,14.9279,14.9279,37600.0
2005-01-31 15:10:00,34.63,34.63,34.62,34.63,20000.0,14.9279,14.9279,14.9236,14.9279,20000.0
2005-01-31 15:15:00,34.62,34.63,34.6,34.62,50200.0,14.9236,14.9279,14.915,14.9236,50200.0
2005-01-31 15:20:00,34.61,34.61,34.58,34.6,74200.0,14.9193,14.9193,14.9063,14.915,74200.0
2005-01-31 15:25:00,34.6,34.61,34.59,34.6,25000.0,14.915,14.9193,14.9106,14.915,25000.0
2005-01-31 15:30:00,34.61,34.64,34.6,34.6,30600.0,14.9193,14.9322,14.915,14.915,30600.0
2005-01-31 15:35:00,34.6,34.67,34.6,34.65,49000.0,14.915,14.9451,14.915,14.9365,49000.0
2005-01-31 15:40:00,34.66,34.67,34.65,34.66,91200.0,14.9408,14.9451,14.9365,14.9408,91200.0
2005-01-31 15:45:00,34.66,34.7,34.66,34.69,45800.0,14.9408,14.9581,14.9408,14.9537,45800.0
2005-01-31 15:50:00,34.69,34.7,34.68,34.7,37800.0,14.9537,14.9581,14.9494,14.9581,37800.0
2005-01-31 15:55:00,34.7,34.7,34.68,34.69,79400.0,14.9581,14.9581,14.9494,14.9537,79400.0
2005-02-01 09:30:00,34.69,34.7,34.69,34.7,74600.0,14.9537,14.9581,14.9537,14.9581,74600.0
2005-02-01 09:35:00,34.69,34.69,34.52,34.54,53400.0,14.9537,14.9537,14.8805,14.8891,53400.0
2005-02-01 09:40:00,34.52,34.52,34.46,34.48,89000.0,14.8805,14.8805,14.8546,14.8632,89000.0
2005-02-01 09:45:00,34.45,34.54,34.43,34.54,67200.0,14.8503,14.8891,14.8417,14.8891,67200.0
2005-02-01 09:50:00,34.54,34.59,34.53,34.57,39400.0,14.8891,14.9106,14.8848,14.902,39400.0
2005-02-01 09:55:00,34.56,34.59,34.55,34.55,25200.0,14.8977,14.9106,14.8934,14.8934,25200.0
2005-02-01 10:00:00,34.55,34.55,34.5,34.52,150000.0,14.8934,14.8934,14.8718,14.8805,150000.0
2005-02-01 10:05:00,34.54,34.54,34.49,34.49,50200.0,14.8891,14.8891,14.8675,14.8675,50200.0
2005-02-01 10:10:00,34.49,34.49,34.48,34.48,5800.0,14.8675,14.8675,14.8632,14.8632,5800.0
2005-02-01 10:15:00,34.48,34.48,34.47,34.47,230200.0,14.8632,14.8632,14.8589,14.8589,230200.0
2005-02-01 10:20:00,34.47,34.47,34.46,34.47,39000.0,14.8589,14.8589,14.8546,14.8589,39000.0
2005-02-01 10:25:00,34.47,34.47,34.46,34.47,35200.0,14.8589,14.8589,14.8546,14.8589,35200.0
2005-02-01 10:30:00,34.46,34.46,34.43,34.43,66600.0,14.8546,14.8546,14.8417,14.8417,66600.0
2005-02-01 10:35:00,34.43,34.44,34.41,34.41,35800.0,14.8417,14.846,14.833,14.833,35800.0
2005-02-01 10:40:00,34.41,34.41,34.38,34.38,98600.0,14.833,14.833,14.8201,14.8201,98600.0
2005-02-01 10:45:00,34.38,34.45,34.38,34.45,44400.0,14.8201,14.8503,14.8201,14.8503,44400.0
2005-02-01 10:50:00,34.45,34.48,34.44,34.48,45200.0,14.8503,14.8632,14.846,14.8632,45200.0
2005-02-01 10:55:00,34.49,34.49,34.47,34.47,26200.0,14.8675,14.8675,14.8589,14.8589,26200.0
2005-02-01 11:00:00,34.47,34.48,34.46,34.47,32400.0,14.8589,14.8632,14.8546,14.8589,32400.0
2005-02-01 11:05:00,34.48,34.48,34.45,34.46,38000.0,14.8632,14.8632,14.8503,14.8546,38000.0
2005-02-01 11:10:00,34.46,34.48,34.46,34.47,59600.0,14.8546,14.8632,14.8546,14.8589,59600.0
2005-02-01 11:15:00,34.48,34.5,34.48,34.49,91200.0,14.8632,14.8718,14.8632,14.8675,91200.0
2005-02-01 11:20:00,34.48,34.5,34.48,34.49,75000.0,14.8632,14.8718,14.8632,14.8675,75000.0
2005-02-01 11:25:00,34.49,34.49,34.47,34.47,29600.0,14.8675,14.8675,14.8589,14.8589,29600.0
2005-02-01 11:30:00,34.47,34.48,34.47,34.48,33800.0,14.8589,14.8632,14.8589,14.8632,33800.0
2005-02-01 11:35:00,34.48,34.49,34.47,34.47,96400.0,14.8632,14.8675,14.8589,14.8589,96400.0
2005-02-01 11:40:00,34.46,34.46,34.4,34.4,136200.0,14.8546,14.8546,14.8287,14.8287,136200.0
2005-02-01 11:45:00,34.41,34.43,34.41,34.43,43000.0,14.833,14.8417,14.833,14.8417,43000.0
2005-02-01 11:50:00,34.43,34.45,34.43,34.44,15600.0,14.8417,14.8503,14.8417,14.846,15600.0
2005-02-01 11:55:00,34.45,34.46,34.44,34.45,23000.0,14.8503,14.8546,14.846,14.8503,23000.0
2005-02-01 12:00:00,34.45,34.47,34.44,34.45,210400.0,14.8503,14.8589,14.846,14.8503,210400.0
2005-02-01 12:05:00,34.45,34.47,34.43,34.45,23600.0,14.8503,14.8589,14.8417,14.8503,23600.0
2005-02-01 12:10:00,34.45,34.47,34.45,34.45,29600.0,14.8503,14.8589,14.8503,14.8503,29600.0
2005-02-01 12:15:00,34.46,34.47,34.46,34.46,12200.0,14.8546,14.8589,14.8546,14.8546,12200.0
2005-02-01 12:20:00,34.47,34.49,34.45,34.45,83400.0,14.8589,14.8675,14.8503,14.8503,83400.0
2005-02-01 12:25:00,34.45,34.45,34.44,34.45,17600.0,14.8503,14.8503,14.846,14.8503,17600.0
2005-02-01 12:30:00,34.45,34.46,34.45,34.45,110200.0,14.8503,14.8546,14.8503,14.8503,110200.0
2005-02-01 12:35:00,34.46,34.48,34.46,34.47,18000.0,14.8546,14.8632,14.8546,14.8589,18000.0
2005-02-01 12:40:00,34.48,34.49,34.48,34.48,57600.0,14.8632,14.8675,14.8632,14.8632,57600.0
2005-02-01 12:45:00,34.48,34.5,34.48,34.49,44000.0,14.8632,14.8718,14.8632,14.8675,44000.0
2005-02-01 12:50:00,34.49,34.5,34.48,34.48,28000.0,14.8675,14.8718,14.8632,14.8632,28000.0
2005-02-01 12:55:00,34.48,34.48,34.46,34.48,19400.0,14.8632,14.8632,14.8546,14.8632,19400.0
2005-02-01 13:00:00,34.47,34.48,34.47,34.48,11400.0,14.8589,14.8632,14.8589,14.8632,11400.0
2005-02-01 13:05:00,34.48,34.48,34.47,34.48,14400.0,14.8632,14.8632,14.8589,14.8632,14400.0
2005-02-01 13:10:00,34.48,34.48,34.47,34.47,23000.0,14.8632,14.8632,14.8589,14.8589,23000.0
2005-02-01 13:15:00,34.47,34.47,34.46,34.46,12000.0,14.8589,14.8589,14.8546,14.8546,12000.0
2005-02-01 13:20:00,34.46,34.46,34.45,34.45,32200.0,14.8546,14.8546,14.8503,14.8503,32200.0
2005-02-01 13:25:00,34.45,34.47,34.45,34.47,25800.0,14.8503,14.8589,14.8503,14.8589,25800.0
2005-02-01 13:30:00,34.49,34.49,34.45,34.45,45400.0,14.8675,14.8675,14.8503,14.8503,45400.0
2005-02-01 13:35:00,34.45,34.48,34.45,34.48,42000.0,14.8503,14.8632,14.8503,14.8632,42000.0
2005-02-01 13:40:00,34.48,34.49,34.47,34.47,24800.0,14.8632,14.8675,14.8589,14.8589,24800.0
2005-02-01 13:45:00,34.47,34.47,34.44,34.45,51600.0,14.8589,14.8589,14.846,14.8503,51600.0
2005-02-01 13:50:00,34.45,34.45,34.44,34.45,13000.0,14.8503,14.8503,14.846,14.8503,13000.0
2005-02-01 13:55:00,34.45,34.46,34.45,34.46,44800.0,14.8503,14.8546,14.8503,14.8546,44800.0
2005-02-01 14:00:00,34.46,34.46,34.42,34.44,30200.0,14.8546,14.8546,14.8374,14.846,30200.0
2005-02-01 14:05:00,34.44,34.45,34.44,34.45,40200.0,14.846,14.8503,14.846,14.8503,40200.0
2005-02-01 14:10:00,34.45,34.47,34.45,34.46,94600.0,14.8503,14.8589,14.8503,14.8546,94600.0
2005-02-01 14:15:00,34.46,34.46,34.44,34.46,38400.0,14.8546,14.8546,14.846,14.8546,38400.0
2005-02-01 14:20:00,34.46,34.47,34.46,34.47,24000.0,14.8546,14.8589,14.8546,14.8589,24000.0
2005-02-01 14:25:00,34.47,34.47,34.45,34.45,44600.0,14.8589,14.8589,14.8503,14.8503,44600.0
2005-02-01 14:30:00,34.45,34.45,34.44,34.45,36200.0,14.8503,14.8503,14.846,14.8503,36200.0
2005-02-01 14:35:00,34.45,34.45,34.45,34.45,20400.0,14.8503,14.8503,14.8503,14.8503,20400.0
2005-02-01 14:40:00,34.45,34.45,34.43,34.44,25800.0,14.8503,14.8503,14.8417,14.846,25800.0
2005-02-01 14:45:00,34.44,34.45,34.43,34.45,29600.0,14.846,14.8503,14.8417,14.8503,29600.0
2005-02-01 14:50:00,34.45,34.45,34.45,34.45,20600.0,14.8503,14.8503,14.8503,14.8503,20600.0
2005-02-01 14:55:00,34.45,34.45,34.43,34.43,26000.0,14.8503,14.8503,14.8417,14.8417,26000.0
2005-02-01 15:00:00,34.43,34.44,34.43,34.44,27000.0,14.8417,14.846,14.8417,14.846,27000.0
2005-02-01 15:05:00,34.44,34.44,34.4,34.4,37200.0,14.846,14.846,14.8287,14.8287,37200.0
2005-02-01 15:10:00,34.41,34.44,34.41,34.44,39800.0,14.833,14.846,14.833,14.846,39800.0
2005-02-01 15:15:00,34.44,34.45,34.43,34.44,35400.0,14.846,14.8503,14.8417,14.846,35400.0
2005-02-01 15:20:00,34.44,34.44,34.42,34.42,48400.0,14.846,14.846,14.8374,14.8374,48400.0
2005-02-01 15:25:00,34.43,34.44,34.42,34.43,29400.0,14.8417,14.846,14.8374,14.8417,29400.0
2005-02-01 15:30:00,34.43,34.44,34.42,34.42,72000.0,14.8417,14.846,14.8374,14.8374,72000.0
2005-02-01 15:35:00,34.42,34.43,34.42,34.43,39000.0,14.8374,14.8417,14.8374,14.8417,39000.0
2005-02-01 15:40:00,34.43,34.45,34.43,34.45,75200.0,14.8417,14.8503,14.8417,14.8503,75200.0
2005-02-01 15:45:00,34.44,34.45,34.44,34.44,84600.0,14.846,14.8503,14.846,14.846,84600.0
2005-02-01 15:50:00,34.45,34.45,34.45,34.45,91400.0,14.8503,14.8503,14.8503,14.8503,91400.0
2005-02-01 15:55:00,34.48,34.49,34.46,34.47,224600.0,14.8632,14.8675,14.8546,14.8589,224600.0
2005-02-02 09:30:00,34.52,34.52,34.43,34.44,69200.0,14.8805,14.8805,14.8417,14.846,69200.0
2005-02-02 09:35:00,34.44,34.48,34.44,34.47,89800.0,14.846,14.8632,14.846,14.8589,89800.0
2005-02-02 09:40:00,34.47,34.47,34.44,34.46,37000.0,14.8589,14.8589,14.846,14.8546,37000.0
2005-02-02 09:45:00,34.46,34.47,34.41,34.42,139600.0,14.8546,14.8589,14.833,14.8374,139600.0
2005-02-02 09:50:00,34.41,34.47,34.4,34.47,32600.0,14.833,14.8589,14.8287,14.8589,32600.0
2005-02-02 09:55:00,34.47,34.48,34.46,34.47,28600.0,14.8589,14.8632,14.8546,14.8589,28600.0
2005-02-02 10:00:00,34.47,34.48,34.45,34.48,39000.0,14.8589,14.8632,14.8503,14.8632,39000.0
2005-02-02 10:05:00,34.48,34.48,34.45,34.46,45000.0,14.8632,14.8632,14.8503,14.8546,45000.0
2005-02-02 10:10:00,34.46,34.47,34.45,34.47,238200.0,14.8546,14.8589,14.8503,14.8589,238200.0
2005-02-02 10:15:00,34.47,34.48,34.45,34.47,13200.0,14.8589,14.8632,14.8503,14.8589,13200.0
2005-02-02 10:20:00,34.47,34.47,34.46,34.47,26400.0,14.8589,14.8589,14.8546,14.8589,26400.0
2005-02-02 10:25:00,34.47,34.47,34.46,34.46,14000.0,14.8589,14.8589,14.8546,14.8546,14000.0
2005-02-02 10:30:00,34.47,34.48,34.46,34.47,103200.0,14.8589,14.8632,14.8546,14.8589,103200.0
2005-02-02 10:35:00,34.47,34.48,34.47,34.48,45000.0,14.8589,14.8632,14.8589,14.8632,45000.0
2005-02-02 10:40:00,34.48,34.49,34.48,34.49,25600.0,14.8632,14.8675,14.8632,14.8675,25600.0
2005-02-02 10:45:00,34.5,34.5,34.49,34.49,142000.0,14.8718,14.8718,14.8675,14.8675,142000.0
2005-02-02 10:50:00,34.49,34.52,34.49,34.52,165600.0,14.8675,14.8805,14.8675,14.8805,165600.0
2005-02-02 10:55:00,34.52,34.55,34.52,34.54,27600.0,14.8805,14.8934,14.8805,14.8891,27600.0
2005-02-02 11:00:00,34.52,34.55,34.52,34.55,49000.0,14.8805,14.8934,14.8805,14.8934,49000.0
2005-02-02 11:05:00,34.55,34.55,34.52,34.52,120400.0,14.8934,14.8934,14.8805,14.8805,120400.0
2005-02-02 11:10:00,34.52,34.54,34.51,34.54,13400.0,14.8805,14.8891,14.8762,14.8891,13400.0
2005-02-02 11:15:00,34.54,34.55,34.54,34.54,19400.0,14.8891,14.8934,14.8891,14.8891,19400.0
2005-02-02 11:20:00,34.54,34.55,34.54,34.55,16200.0,14.8891,14.8934,14.8891,14.8934,16200.0
2005-02-02 11:25:00,34.54,34.54,34.52,34.52,24800.0,14.8891,14.8891,14.8805,14.8805,24800.0
2005-02-02 11:30:00,34.52,34.52,34.5,34.5,10600.0,14.8805,14.8805,14.8718,14.8718,10600.0
2005-02-02 11:35:00,34.5,34.5,34.49,34.5,28200.0,14.8718,14.8718,14.8675,14.8718,28200.0
2005-02-02 11:40:00,34.49,34.5,34.49,34.49,18800.0,14.8675,14.8718,14.8675,14.8675,18800.0
2005-02-02 11:45:00,34.5,34.51,34.49,34.5,23800.0,14.8718,14.8762,14.8675,14.8718,23800.0
2005-02-02 11:50:00,34.5,34.52,34.5,34.5,7800.0,14.8718,14.8805,14.8718,14.8718,7800.0
2005-02-02 11:55:00,34.5,34.52,34.5,34.52,10800.0,14.8718,14.8805,14.8718,14.8805,10800.0
2005-02-02 12:00:00,34.52,34.52,34.51,34.51,17400.0,14.8805,14.8805,14.8762,14.8762,17400.0
2005-02-02 12:05:00,34.51,34.51,34.5,34.51,15800.0,14.8762,14.8762,14.8718,14.8762,15800.0
2005-02-02 12:10:00,34.51,34.52,34.51,34.52,14600.0,14.8762,14.8805,14.8762,14.8805,14600.0
2005-02-02 12:15:00,34.52,34.55,34.52,34.54,26000.0,14.8805,14.8934,14.8805,14.8891,26000.0
2005-02-02 12:20:00,34.54,34.54,34.52,34.52,14600.0,14.8891,14.8891,14.8805,14.8805,14600.0
2005-02-02 12:25:00,34.52,34.52,34.51,34.51,12000.0,14.8805,14.8805,14.8762,14.8762,12000.0
2005-02-02 12:30:00,34.51,34.52,34.5,34.51,19000.0,14.8762,14.8805,14.8718,14.8762,19000.0
2005-02-02 12:35:00,34.51,34.51,34.49,34.49,11800.0,14.8762,14.8762,14.8675,14.8675,11800.0
2005-02-02 12:40:00,34.49,34.5,34.49,34.49,21400.0,14.8675,14.8718,14.8675,14.8675,21400.0
2005-02-02 12:45:00,34.49,34.49,34.49,34.49,10600.0,14.8675,14.8675,14.8675,14.8675,10600.0
2005-02-02 12:50:00,34.48,34.49,34.48,34.49,14600.0,14.8632,14.8675,14.8632,14.8675,14600.0
2005-02-02 12:55:00,34.49,34.49,34.48,34.49,14200.0,14.8675,14.8675,14.8632,14.8675,14200.0
2005-02-02 13:00:00,34.49,34.51,34.49,34.51,79000.0,14.8675,14.8762,14.8675,14.8762,79000.0
2005-02-02 13:05:00,34.52,34.52,34.51,34.51,5800.0,14.8805,14.8805,14.8762,14.8762,5800.0
2005-02-02 13:10:00,34.51,34.51,34.5,34.51,6800.0,14.8762,14.8762,14.8718,14.8762,6800.0
2005-02-02 13:15:00,34.51,34.52,34.51,34.52,12600.0,14.8762,14.8805,14.8762,14.8805,12600.0
2005-02-02 13:20:00,34.52,34.54,34.52,34.52,7800.0,14.8805,14.8891,14.8805,14.8805,7800.0
2005-02-02 13:25:00,34.52,34.52,34.51,34.51,5600.0,14.8805,14.8805,14.8762,14.8762,5600.0
2005-02-02 13:30:00,34.52,34.52,34.51,34.51,12200.0,14.8805,14.8805,14.8762,14.8762,12200.0
2005-02-02 13:35:00,34.51,34.51,34.5,34.51,9400.0,14.8762,14.8762,14.8718,14.8762,9400.0
2005-02-02 13:40:00,34.51,34.52,34.51,34.52,17000.0,14.8762,14.8805,14.8762,14.8805,17000.0
2005-02-02 13:45:00,34.52,34.52,34.52,34.52,5200.0,14.8805,14.8805,14.8805,14.8805,5200.0
2005-02-02 13:50:00,34.52,34.52,34.52,34.52,11200.0,14.8805,14.8805,14.8805,14.8805,11200.0
2005-02-02 13:55:00,34.52,34.52,34.52,34.52,12600.0,14.8805,14.8805,14.8805,14.8805,12600.0
2005-02-02 14:00:00,34.52,34.53,34.52,34.53,12400.0,14.8805,14.8848,14.8805,14.8848,12400.0
2005-02-02 14:05:00,34.52,34.54,34.52,34.54,11000.0,14.8805,14.8891,14.8805,14.8891,11000.0
2005-02-02 14:10:00,34.54,34.55,34.54,34.54,12000.0,14.8891,14.8934,14.8891,14.8891,12000.0
2005-02-02 14:15:00,34.53,34.54,34.51,34.53,17200.0,14.8848,14.8891,14.8762,14.8848,17200.0
2005-02-02 14:20:00,34.55,34.55,34.54,34.55,37800.0,14.8934,14.8934,14.8891,14.8934,37800.0
2005-02-02 14:25:00,34.55,34.56,34.54,34.54,59200.0,14.8934,14.8977,14.8891,14.8891,59200.0
2005-02-02 14:30:00,34.54,34.54,34.51,34.51,35400.0,14.8891,14.8891,14.8762,14.8762,35400.0
2005-02-02 14:35:00,34.51,34.52,34.47,34.52,33000.0,14.8762,14.8805,14.8589,14.8805,33000.0
2005-02-02 14:40:00,34.51,34.52,34.5,34.52,26200.0,14.8762,14.8805,14.8718,14.8805,26200.0
2005-02-02 14:45:00,34.52,34.55,34.51,34.55,19600.0,14.8805,14.8934,14.8762,14.8934,19600.0
2005-02-02 14:50:00,34.54,34.55,34.53,34.54,16600.0,14.8891,14.8934,14.8848,14.8891,16600.0
2005-02-02 14:55:00,34.53,34.54,34.52,34.53,21000.0,14.8848,14.8891,14.8805,14.8848,21000.0
2005-02-02 15:00:00,34.54,34.54,34.52,34.52,28800.0,14.8891,14.8891,14.8805,14.8805,28800.0
2005-02-02 15:05:00,34.52,34.53,34.5,34.5,82400.0,14.8805,14.8848,14.8718,14.8718,82400.0
2005-02-02 15:10:00,34.5,34.52,34.48,34.51,30400.0,14.8718,14.8805,14.8632,14.8762,30400.0
2005-02-02 15:15:00,34.5,34.51,34.48,34.49,27800.0,14.8718,14.8762,14.8632,14.8675,27800.0
2005-02-02 15:20:00,34.5,34.54,34.5,34.53,51000.0,14.8718,14.8891,14.8718,14.8848,51000.0
2005-02-02 15:25:00,34.54,34.55,34.52,34.54,30000.0,14.8891,14.8934,14.8805,14.8891,30000.0
2005-02-02 15:30:00,34.55,34.55,34.53,34.54,86800.0,14.8934,14.8934,14.8848,14.8891,86800.0
2005-02-02 15:35:00,34.54,34.57,34.54,34.57,33800.0,14.8891,14.902,14.8891,14.902,33800.0
2005-02-02 15:40:00,34.57,34.57,34.56,34.57,100200.0,14.902,14.902,14.8977,14.902,100200.0
2005-02-02 15:45:00,34.57,34.59,34.57,34.57,76000.0,14.902,14.9106,14.902,14.902,76000.0
2005-02-02 15:50:00,34.58,34.6,34.57,34.59,22000.0,14.9063,14.915,14.902,14.9106,22000.0
2005-02-02 15:55:00,34.59,34.59,34.56,34.56,75600.0,14.9106,14.9106,14.8977,14.8977,75600.0
2005-02-03 09:30:00,34.55,34.55,34.47,34.47,94200.0,14.8934,14.8934,14.8589,14.8589,94200.0
2005-02-03 09:35:00,34.45,34.46,34.4,34.41,11600.0,14.8503,14.8546,14.8287,14.833,11600.0
2005-02-03 09:40:00,34.45,34.45,34.37,34.37,40800.0,14.8503,14.8503,14.8158,14.8158,40800.0
2005-02-03 09:45:00,34.38,34.39,34.36,34.38,78400.0,14.8201,14.8244,14.8115,14.8201,78400.0
2005-02-03 09:50:00,34.4,34.44,34.4,34.42,39800.0,14.8287,14.846,14.8287,14.8374,39800.0
2005-02-03 09:55:00,34.42,34.49,34.41,34.47,35600.0,14.8374,14.8675,14.833,14.8589,35600.0
2005-02-03 10:00:00,34.49,34.49,34.44,34.46,25000.0,14.8675,14.8675,14.846,14.8546,25000.0
2005-02-03 10:05:00,34.48,34.48,34.45,34.47,36400.0,14.8632,14.8632,14.8503,14.8589,36400.0
2005-02-03 10:10:00,34.48,34.48,34.47,34.47,26800.0,14.8632,14.8632,14.8589,14.8589,26800.0
2005-02-03 10:15:00,34.48,34.48,34.45,34.46,17800.0,14.8632,14.8632,14.8503,14.8546,17800.0
2005-02-03 10:20:00,34.46,34.46,34.43,34.43,25000.0,14.8546,14.8546,14.8417,14.8417,25000.0
2005-02-03 10:25:00,34.44,34.45,34.44,34.44,11200.0,14.846,14.8503,14.846,14.846,11200.0
2005-02-03 10:30:00,34.45,34.46,34.44,34.45,49400.0,14.8503,14.8546,14.846,14.8503,49400.0
2005-02-03 10:35:00,34.45,34.48,34.45,34.47,29200.0,14.8503,14.8632,14.8503,14.8589,29200.0
2005-02-03 10:40:00,34.47,34.48,34.47,34.48,63200.0,14.8589,14.8632,14.8589,14.8632,63200.0
2005-02-03 10:45:00,34.48,34.48,34.47,34.48,23000.0,14.8632,14.8632,14.8589,14.8632,23000.0
2005-02-03 10:50:00,34.48,34.48,34.46,34.46,41800.0,14.8632,14.8632,14.8546,14.8546,41800.0
2005-02-03 10:55:00,34.46,34.47,34.45,34.47,42200.0,14.8546,14.8589,14.8503,14.8589,42200.0
2005-02-03 11:00:00,34.46,34.48,34.46,34.48,27200.0,14.8546,14.8632,14.8546,14.8632,27200.0
2005-02-03 11:05:00,34.48,34.48,34.48,34.48,12800.0,14.8632,14.8632,14.8632,14.8632,12800.0
2005-02-03 11:10:00,34.48,34.48,34.47,34.48,23800.0,14.8632,14.8632,14.8589,14.8632,23800.0
2005-02-03 11:15:00,34.48,34.49,34.45,34.49,27200.0,14.8632,14.8675,14.8503,14.8675,27200.0
2005-02-03 11:20:00,34.49,34.49,34.49,34.49,64200.0,14.8675,14.8675,14.8675,14.8675,64200.0
2005-02-03 11:25:00,34.48,34.48,34.46,34.47,7000.0,14.8632,14.8632,14.8546,14.8589,7000.0
2005-02-03 11:30:00,34.46,34.46,34.44,34.45,41200.0,14.8546,14.8546,14.846,14.8503,41200.0
2005-02-03 11:35:00,34.45,34.48,34.45,34.47,13800.0,14.8503,14.8632,14.8503,14.8589,13800.0
2005-02-03 11:40:00,34.47,34.47,34.46,34.46,7800.0,14.8589,14.8589,14.8546,14.8546,7800.0
2005-02-03 11:45:00,34.46,34.47,34.46,34.47,36600.0,14.8546,14.8589,14.8546,14.8589,36600.0
2005-02-03 11:50:00,34.47,34.48,34.47,34.48,15600.0,14.8589,14.8632,14.8589,14.8632,15600.0
2005-02-03 11:55:00,34.48,34.49,34.47,34.48,37600.0,14.8632,14.8675,14.8589,14.8632,37600.0
2005-02-03 12:00:00,34.48,34.49,34.47,34.48,23800.0,14.8632,14.8675,14.8589,14.8632,23800.0
2005-02-03 12:05:00,34.49,34.49,34.48,34.48,16400.0,14.8675,14.8675,14.8632,14.8632,16400.0
2005-02-03 12:10:00,34.48,34.49,34.48,34.48,11800.0,14.8632,14.8675,14.8632,14.8632,11800.0
2005-02-03 12:15:00,34.48,34.49,34.48,34.49,14800.0,14.8632,14.8675,14.8632,14.8675,14800.0
2005-02-03 12:20:00,34.49,34.49,34.49,34.49,9800.0,14.8675,14.8675,14.8675,14.8675,9800.0
2005-02-03 12:25:00,34.48,34.48,34.48,34.48,5600.0,14.8632,14.8632,14.8632,14.8632,5600.0
2005-02-03 12:30:00,34.48,34.49,34.47,34.47,19200.0,14.8632,14.8675,14.8589,14.8589,19200.0
2005-02-03 12:35:00,34.47,34.48,34.47,34.48,16000.0,14.8589,14.8632,14.8589,14.8632,16000.0
2005-02-03 12:40:00,34.48,34.48,34.47,34.48,26000.0,14.8632,14.8632,14.8589,14.8632,26000.0
2005-02-03 12:45:00,34.47,34.48,34.47,34.47,16200.0,14.8589,14.8632,14.8589,14.8589,16200.0
2005-02-03 12:50:00,34.47,34.47,34.45,34.45,18400.0,14.8589,14.8589,14.8503,14.8503,18400.0
2005-02-03 12:55:00,34.45,34.49,34.45,34.47,20800.0,14.8503,14.8675,14.8503,14.8589,20800.0
2005-02-03 13:00:00,34.47,34.47,34.46,34.46,13200.0,14.8589,14.8589,14.8546,14.8546,13200.0
2005-02-03 13:05:00,34.46,34.48,34.46,34.47,13200.0,14.8546,14.8632,14.8546,14.8589,13200.0
2005-02-03 13:10:00,34.47,34.48,34.47,34.47,6000.0,14.8589,14.8632,14.8589,14.8589,6000.0
2005-02-03 13:15:00,34.47,34.48,34.47,34.47,13600.0,14.8589,14.8632,14.8589,14.8589,13600.0
2005-02-03 13:20:00,34.47,34.48,34.47,34.48,17200.0,14.8589,14.8632,14.8589,14.8632,17200.0
2005-02-03 13:25:00,34.48,34.49,34.48,34.49,18400.0,14.8632,14.8675,14.8632,14.8675,18400.0
2005-02-03 13:30:00,34.49,34.51,34.48,34.49,25600.0,14.8675,14.8762,14.8632,14.8675,25600.0
2005-02-03 13:35:00,34.49,34.49,34.49,34.49,9200.0,14.8675,14.8675,14.8675,14.8675,9200.0
2005-02-03 13:40:00,34.49,34.49,34.48,34.48,10800.0,14.8675,14.8675,14.8632,14.8632,10800.0
2005-02-03 13:45:00,34.48,34.49,34.48,34.48,12400.0,14.8632,14.8675,14.8632,14.8632,12400.0
2005-02-03 13:50:00,34.48,34.48,34.48,34.48,63600.0,14.8632,14.8632,14.8632,14.8632,63600.0
2005-02-03 13:55:00,34.48,34.48,34.47,34.48,62200.0,14.8632,14.8632,14.8589,14.8632,62200.0
2005-02-03 14:00:00,34.48,34.5,34.48,34.49,34200.0,14.8632,14.8718,14.8632,14.8675,34200.0
2005-02-03 14:05:00,34.49,34.51,34.49,34.51,77000.0,14.8675,14.8762,14.8675,14.8762,77000.0
2005-02-03 14:10:00,34.51,34.51,34.5,34.5,15800.0,14.8762,14.8762,14.8718,14.8718,15800.0
2005-02-03 14:15:00,34.5,34.51,34.48,34.51,33600.0,14.8718,14.8762,14.8632,14.8762,33600.0
2005-02-03 14:20:00,34.51,34.51,34.5,34.5,22600.0,14.8762,14.8762,14.8718,14.8718,22600.0
2005-02-03 14:25:00,34.5,34.5,34.49,34.49,40000.0,14.8718,14.8718,14.8675,14.8675,40000.0
2005-02-03 14:30:00,34.49,34.49,34.48,34.49,13400.0,14.8675,14.8675,14.8632,14.8675,13400.0
2005-02-03 14:35:00,34.48,34.51,34.48,34.5,36600.0,14.8632,14.8762,14.8632,14.8718,36600.0
2005-02-03 14:40:00,34.5,34.5,34.48,34.48,18000.0,14.8718,14.8718,14.8632,14.8632,18000.0
2005-02-03 14:45:00,34.48,34.49,34.48,34.49,24600.0,14.8632,14.8675,14.8632,14.8675,24600.0
2005-02-03 14:50:00,34.49,34.5,34.49,34.5,14400.0,14.8675,14.8718,14.8675,14.8718,14400.0
2005-02-03 14:55:00,34.5,34.5,34.49,34.49,57400.0,14.8718,14.8718,14.8675,14.8675,57400.0
2005-02-03 15:00:00,34.49,34.49,34.48,34.48,22400.0,14.8675,14.8675,14.8632,14.8632,22400.0
2005-02-03 15:05:00,34.48,34.48,34.47,34.48,54000.0,14.8632,14.8632,14.8589,14.8632,54000.0
2005-02-03 15:10:00,34.48,34.48,34.45,34.46,22800.0,14.8632,14.8632,14.8503,14.8546,22800.0
2005-02-03 15:15:00,34.46,34.49,34.46,34.48,83400.0,14.8546,14.8675,14.8546,14.8632,83400.0
2005-02-03 15:20:00,34.48,34.48,34.47,34.47,17800.0,14.8632,14.8632,14.8589,14.8589,17800.0
2005-02-03 15:25:00,34.47,34.5,34.47,34.5,27800.0,14.8589,14.8718,14.8589,14.8718,27800.0
2005-02-03 15:30:00,34.5,34.51,34.49,34.5,82800.0,14.8718,14.8762,14.8675,14.8718,82800.0
2005-02-03 15:35:00,34.5,34.54,34.49,34.54,52200.0,14.8718,14.8891,14.8675,14.8891,52200.0
2005-02-03 15:40:00,34.53,34.54,34.51,34.52,56800.0,14.8848,14.8891,14.8762,14.8805,56800.0
2005-02-03 15:45:00,34.52,34.55,34.52,34.53,33800.0,14.8805,14.8934,14.8805,14.8848,33800.0
2005-02-03 15:50:00,34.52,34.52,34.49,34.49,86400.0,14.8805,14.8805,14.8675,14.8675,86400.0
2005-02-03 15:55:00,34.49,34.5,34.44,34.44,198000.0,14.8675,14.8718,14.846,14.846,198000.0
2005-02-04 09:30:00,34.6,34.64,34.6,34.64,84600.0,14.915,14.9322,14.915,14.9322,84600.0
2005-02-04 09:35:00,34.64,34.67,34.63,34.63,114200.0,14.9322,14.9451,14.9279,14.9279,114200.0
2005-02-04 09:40:00,34.64,34.64,34.62,34.62,33600.0,14.9322,14.9322,14.9236,14.9236,33600.0
2005-02-04 09:45:00,34.62,34.63,34.61,34.61,55000.0,14.9236,14.9279,14.9193,14.9193,55000.0
2005-02-04 09:50:00,34.62,34.63,34.61,34.63,88600.0,14.9236,14.9279,14.9193,14.9279,88600.0
2005-02-04 09:55:00,34.63,34.65,34.6,34.61,49600.0,14.9279,14.9365,14.915,14.9193,49600.0
2005-02-04 10:00:00,34.61,34.68,34.6,34.67,61600.0,14.9193,14.9494,14.915,14.9451,61600.0
2005-02-04 10:05:00,34.67,34.67,34.66,34.67,40000.0,14.9451,14.9451,14.9408,14.9451,40000.0
2005-02-04 10:10:00,34.67,34.67,34.66,34.66,44000.0,14.9451,14.9451,14.9408,14.9408,44000.0
2005-02-04 10:15:00,34.66,34.69,34.66,34.68,121000.0,14.9408,14.9537,14.9408,14.9494,121000.0
2005-02-04 10:20:00,34.68,34.69,34.66,34.66,23200.0,14.9494,14.9537,14.9408,14.9408,23200.0
2005-02-04 10:25:00,34.66,34.67,34.66,34.66,12800.0,14.9408,14.9451,14.9408,14.9408,12800.0
2005-02-04 10:30:00,34.66,34.67,34.66,34.67,13400.0,14.9408,14.9451,14.9408,14.9451,13400.0
2005-02-04 10:35:00,34.67,34.68,34.67,34.67,82000.0,14.9451,14.9494,14.9451,14.9451,82000.0
2005-02-04 10:40:00,34.67,34.69,34.67,34.69,10600.0,14.9451,14.9537,14.9451,14.9537,10600.0
2005-02-04 10:45:00,34.69,34.7,34.68,34.68,37000.0,14.9537,14.9581,14.9494,14.9494,37000.0
2005-02-04 10:50:00,34.7,34.7,34.68,34.69,33600.0,14.9581,14.9581,14.9494,14.9537,33600.0
2005-02-04 10:55:00,34.69,34.7,34.68,34.68,48200.0,14.9537,14.9581,14.9494,14.9494,48200.0
2005-02-04 11:00:00,34.66,34.7,34.65,34.7,40400.0,14.9408,14.9581,14.9365,14.9581,40400.0
2005-02-04 11:05:00,34.71,34.73,34.7,34.72,25600.0,14.9624,14.971,14.9581,14.9667,25600.0
2005-02-04 11:10:00,34.75,34.77,34.73,34.77,202200.0,14.9796,14.9882,14.971,14.9882,202200.0
2005-02-04 11:15:00,34.77,34.78,34.76,34.77,36800.0,14.9882,14.9925,14.9839,14.9882,36800.0
2005-02-04 11:20:00,34.77,34.8,34.77,34.8,103400.0,14.9882,15.0012,14.9882,15.0012,103400.0
2005-02-04 11:25:00,34.8,34.8,34.77,34.79,15200.0,15.0012,15.0012,14.9882,14.9969,15200.0
2005-02-04 11:30:00,34.79,34.82,34.79,34.81,13200.0,14.9969,15.0098,14.9969,15.0055,13200.0
2005-02-04 11:35:00,34.81,34.83,34.8,34.83,11400.0,15.0055,15.0141,15.0012,15.0141,11400.0
2005-02-04 11:40:00,34.83,34.83,34.81,34.81,12600.0,15.0141,15.0141,15.0055,15.0055,12600.0
2005-02-04 11:45:00,34.82,34.84,34.81,34.83,11800.0,15.0098,15.0184,15.0055,15.0141,11800.0
2005-02-04 11:50:00,34.83,34.85,34.83,34.83,12600.0,15.0141,15.0227,15.0141,15.0141,12600.0
2005-02-04 11:55:00,34.83,34.84,34.83,34.83,14800.0,15.0141,15.0184,15.0141,15.0141,14800.0
2005-02-04 12:00:00,34.84,34.87,34.84,34.87,28600.0,15.0184,15.0313,15.0184,15.0313,28600.0
2005-02-04 12:05:00,34.87,34.88,34.85,34.88,41400.0,15.0313,15.0357,15.0227,15.0357,41400.0
2005-02-04 12:10:00,34.87,34.88,34.87,34.88,11400.0,15.0313,15.0357,15.0313,15.0357,11400.0
2005-02-04 12:15:00,34.88,34.88,34.85,34.85,17000.0,15.0357,15.0357,15.0227,15.0227,17000.0
2005-02-04 12:20:00,34.85,34.86,34.85,34.86,35400.0,15.0227,15.027,15.0227,15.027,35400.0
2005-02-04 12:25:00,34.86,34.87,34.85,34.86,9200.0,15.027,15.0313,15.0227,15.027,9200.0
2005-02-04 12:30:00,34.85,34.86,34.85,34.86,2800.0,15.0227,15.027,15.0227,15.027,2800.0
2005-02-04 12:35:00,34.86,34.87,34.85,34.87,29400.0,15.027,15.0313,15.0227,15.0313,29400.0
2005-02-04 12:40:00,34.86,34.86,34.85,34.86,12000.0,15.027,15.027,15.0227,15.027,12000.0
2005-02-04 12:45:00,34.86,34.87,34.85,34.85,12400.0,15.027,15.0313,15.0227,15.0227,12400.0
2005-02-04 12:50:00,34.85,34.85,34.84,34.84,13800.0,15.0227,15.0227,15.0184,15.0184,13800.0
2005-02-04 12:55:00,34.85,34.85,34.84,34.85,19400.0,15.0227,15.0227,15.0184,15.0227,19400.0
2005-02-04 13:00:00,34.85,34.85,34.85,34.85,15600.0,15.0227,15.0227,15.0227,15.0227,15600.0
2005-02-04 13:05:00,34.85,34.87,34.85,34.86,50800.0,15.0227,15.0313,15.0227,15.027,50800.0
2005-02-04 13:10:00,34.87,34.87,34.85,34.85,8600.0,15.0313,15.0313,15.0227,15.0227,8600.0
2005-02-04 13:15:00,34.85,34.85,34.85,34.85,18400.0,15.0227,15.0227,15.0227,15.0227,18400.0
2005-02-04 13:20:00,34.85,34.88,34.85,34.88,22400.0,15.0227,15.0357,15.0227,15.0357,22400.0
2005-02-04 13:25:00,34.87,34.88,34.87,34.87,13600.0,15.0313,15.0357,15.0313,15.0313,13600.0
2005-02-04 13:30:00,34.87,34.87,34.86,34.87,6400.0,15.0313,15.0313,15.027,15.0313,6400.0
2005-02-04 13:35:00,34.87,34.88,34.85,34.85,42800.0,15.0313,15.0357,15.0227,15.0227,42800.0
2005-02-04 13:40:00,34.85,34.88,34.85,34.86,33000.0,15.0227,15.0357,15.0227,15.027,33000.0
2005-02-04 13:45:00,34.85,34.86,34.85,34.85,10600.0,15.0227,15.027,15.0227,15.0227,10600.0
2005-02-04 13:50:00,34.85,34.85,34.84,34.84,20200.0,15.0227,15.0227,15.0184,15.0184,20200.0
2005-02-04 13:55:00,34.84,34.87,34.84,34.86,25000.0,15.0184,15.0313,15.0184,15.027,25000.0
2005-02-04 14:00:00,34.86,34.88,34.86,34.87,24400.0,15.027,15.0357,15.027,15.0313,24400.0
2005-02-04 14:05:00,34.87,34.88,34.87,34.87,26600.0,15.0313,15.0357,15.0313,15.0313,26600.0
2005-02-04 14:10:00,34.87,34.88,34.86,34.87,27000.0,15.0313,15.0357,15.027,15.0313,27000.0
2005-02-04 14:15:00,34.87,34.88,34.85,34.85,21200.0,15.0313,15.0357,15.0227,15.0227,21200.0
2005-02-04 14:20:00,34.85,34.85,34.84,34.84,27800.0,15.0227,15.0227,15.0184,15.0184,27800.0
2005-02-04 14:25:00,34.83,34.84,34.82,34.83,29600.0,15.0141,15.0184,15.0098,15.0141,29600.0
2005-02-04 14:30:00,34.84,34.85,34.84,34.85,48800.0,15.0184,15.0227,15.0184,15.0227,48800.0
2005-02-04 14:35:00,34.85,34.85,34.83,34.85,32200.0,15.0227,15.0227,15.0141,15.0227,32200.0
2005-02-04 14:40:00,34.85,34.88,34.85,34.87,42600.0,15.0227,15.0357,15.0227,15.0313,42600.0
2005-02-04 14:45:00,34.87,34.88,34.86,34.86,15400.0,15.0313,15.0357,15.027,15.027,15400.0
2005-02-04 14:50:00,34.87,34.88,34.87,34.88,21200.0,15.0313,15.0357,15.0313,15.0357,21200.0
2005-02-04 14:55:00,34.87,34.9,34.87,34.88,14400.0,15.0313,15.0443,15.0313,15.0357,14400.0
2005-02-04 15:00:00,34.89,34.9,34.89,34.9,20400.0,15.04,15.0443,15.04,15.0443,20400.0
2005-02-04 15:05:00,34.9,34.9,34.88,34.9,67200.0,15.0443,15.0443,15.0357,15.0443,67200.0
2005-02-04 15:10:00,34.9,34.9,34.86,34.87,17200.0,15.0443,15.0443,15.027,15.0313,17200.0
2005-02-04 15:15:00,34.87,34.9,34.87,34.9,20400.0,15.0313,15.0443,15.0313,15.0443,20400.0
2005-02-04 15:20:00,34.9,34.91,34.9,34.9,25400.0,15.0443,15.0486,15.0443,15.0443,25400.0
2005-02-04 15:25:00,34.91,34.93,34.9,34.93,38000.0,15.0486,15.0572,15.0443,15.0572,38000.0
2005-02-04 15:30:00,34.93,34.97,34.93,34.94,89200.0,15.0572,15.0744,15.0572,15.0615,89200.0
2005-02-04 15:35:00,34.94,34.95,34.93,34.93,54200.0,15.0615,15.0658,15.0572,15.0572,54200.0
2005-02-04 15:40:00,34.93,34.94,34.9,34.92,66000.0,15.0572,15.0615,15.0443,15.0529,66000.0
2005-02-04 15:45:00,34.92,34.95,34.92,34.95,63000.0,15.0529,15.0658,15.0529,15.0658,63000.0
2005-02-04 15:50:00,34.95,34.95,34.92,34.94,49200.0,15.0658,15.0658,15.0529,15.0615,49200.0
2005-02-04 15:55:00,34.95,34.95,34.94,34.95,78600.0,15.0658,15.0658,15.0615,15.0658,78600.0
2005-02-07 09:30:00,34.97,34.97,34.89,34.94,62600.0,15.0744,15.0744,15.04,15.0615,62600.0
2005-02-07 09:35:00,34.95,34.98,34.95,34.98,65800.0,15.0658,15.0788,15.0658,15.0788,65800.0
2005-02-07 09:40:00,34.99,34.99,34.97,34.97,61000.0,15.0831,15.0831,15.0744,15.0744,61000.0
2005-02-07 09:45:00,34.96,34.98,34.93,34.97,24600.0,15.0701,15.0788,15.0572,15.0744,24600.0
2005-02-07 09:50:00,34.98,34.99,34.98,34.99,15400.0,15.0788,15.0831,15.0788,15.0831,15400.0
2005-02-07 09:55:00,34.99,35.0,34.99,34.99,233800.0,15.0831,15.0874,15.0831,15.0831,233800.0
2005-02-07 10:00:00,35.0,35.0,34.99,35.0,80000.0,15.0874,15.0874,15.0831,15.0874,80000.0
2005-02-07 10:05:00,35.0,35.0,34.99,34.99,44800.0,15.0874,15.0874,15.0831,15.0831,44800.0
2005-02-07 10:10:00,34.99,34.99,34.98,34.99,20800.0,15.0831,15.0831,15.0788,15.0831,20800.0
2005-02-07 10:15:00,34.99,35.01,34.98,35.0,26800.0,15.0831,15.0917,15.0788,15.0874,26800.0
2005-02-07 10:20:00,35.01,35.04,35.01,35.04,21000.0,15.0917,15.1046,15.0917,15.1046,21000.0
2005-02-07 10:25:00,35.02,35.02,35.01,35.01,11800.0,15.096,15.096,15.0917,15.0917,11800.0
2005-02-07 10:30:00,35.01,35.01,35.0,35.0,19200.0,15.0917,15.0917,15.0874,15.0874,19200.0
2005-02-07 10:35:00,35.0,35.01,35.0,35.01,127000.0,15.0874,15.0917,15.0874,15.0917,127000.0
2005-02-07 10:40:00,35.0,35.01,34.99,34.99,64800.0,15.0874,15.0917,15.0831,15.0831,64800.0
2005-02-07 10:45:00,34.99,34.99,34.98,34.98,19200.0,15.0831,15.0831,15.0788,15.0788,19200.0
2005-02-07 10:50:00,34.99,34.99,34.98,34.99,17600.0,15.0831,15.0831,15.0788,15.0831,17600.0
2005-02-07 10:55:00,35.0,35.0,34.99,34.99,20600.0,15.0874,15.0874,15.0831,15.0831,20600.0
2005-02-07 11:00:00,35.0,35.0,34.98,34.98,97000.0,15.0874,15.0874,15.0788,15.0788,97000.0
2005-02-07 11:05:00,34.98,34.99,34.98,34.98,16400.0,15.0788,15.0831,15.0788,15.0788,16400.0
2005-02-07 11:10:00,34.98,34.99,34.98,34.99,20800.0,15.0788,15.0831,15.0788,15.0831,20800.0
2005-02-07 11:15:00,34.99,34.99,34.99,34.99,19800.0,15.0831,15.0831,15.0831,15.0831,19800.0
2005-02-07 11:20:00,34.99,34.99,34.99,34.99,10800.0,15.0831,15.0831,15.0831,15.0831,10800.0
2005-02-07 11:25:00,34.99,34.99,34.98,34.99,31600.0,15.0831,15.0831,15.0788,15.0831,31600.0
2005-02-07 11:30:00,34.99,35.0,34.99,34.99,31800.0,15.0831,15.0874,15.0831,15.0831,31800.0
2005-02-07 11:35:00,34.99,34.99,34.99,34.99,14000.0,15.0831,15.0831,15.0831,15.0831,14000.0
2005-02-07 11:40:00,34.99,35.0,34.99,34.99,17800.0,15.0831,15.0874,15.0831,15.0831,17800.0
2005-02-07 11:45:00,35.0,35.0,34.99,35.0,12000.0,15.0874,15.0874,15.0831,15.0874,12000.0
2005-02-07 11:50:00,34.99,35.0,34.99,34.99,26200.0,15.0831,15.0874,15.0831,15.0831,26200.0
2005-02-07 11:55:00,35.0,35.01,34.99,34.99,24200.0,15.0874,15.0917,15.0831,15.0831,24200.0
2005-02-07 12:00:00,35.0,35.02,34.99,35.02,105400.0,15.0874,15.096,15.0831,15.096,105400.0
2005-02-07 12:05:00,35.02,35.02,35.01,35.02,13000.0,15.096,15.096,15.0917,15.096,13000.0
2005-02-07 12:10:00,35.03,35.03,35.02,35.02,34800.0,15.1003,15.1003,15.096,15.096,34800.0
2005-02-07 12:15:00,35.01,35.03,35.01,35.02,9200.0,15.0917,15.1003,15.0917,15.096,9200.0
2005-02-07 12:20:00,35.02,35.02,35.01,35.02,9200.0,15.096,15.096,15.0917,15.096,9200.0
2005-02-07 12:25:00,35.02,35.02,35.01,35.02,9400.0,15.096,15.096,15.0917,15.096,9400.0
2005-02-07 12:30:00,35.02,35.03,35.01,35.03,28400.0,15.096,15.1003,15.0917,15.1003,28400.0
2005-02-07 12:35:00,35.02,35.03,35.02,35.03,11000.0,15.096,15.1003,15.096,15.1003,11000.0
2005-02-07 12:40:00,35.03,35.03,35.02,35.02,10400.0,15.1003,15.1003,15.096,15.096,10400.0
2005-02-07 12:45:00,35.02,35.05,35.02,35.05,25600.0,15.096,15.1089,15.096,15.1089,25600.0
2005-02-07 12:50:00,35.07,35.07,35.05,35.07,16800.0,15.1176,15.1176,15.1089,15.1176,16800.0
2005-02-07 12:55:00,35.07,35.1,35.07,35.09,22600.0,15.1176,15.1305,15.1176,15.1262,22600.0
2005-02-07 13:00:00,35.09,35.09,35.06,35.08,11200.0,15.1262,15.1262,15.1132,15.1219,11200.0
2005-02-07 13:05:00,35.08,35.08,35.07,35.08,8000.0,15.1219,15.1219,15.1176,15.1219,8000.0
2005-02-07 13:10:00,35.07,35.08,35.05,35.05,24800.0,15.1176,15.1219,15.1089,15.1089,24800.0
2005-02-07 13:15:00,35.06,35.09,35.03,35.04,31400.0,15.1132,15.1262,15.1003,15.1046,31400.0
2005-02-07 13:20:00,35.04,35.04,35.02,35.03,25400.0,15.1046,15.1046,15.096,15.1003,25400.0
2005-02-07 13:25:00,35.03,35.05,35.02,35.03,19000.0,15.1003,15.1089,15.096,15.1003,19000.0
2005-02-07 13:30:00,35.02,35.04,35.02,35.03,4400.0,15.096,15.1046,15.096,15.1003,4400.0
2005-02-07 13:35:00,35.03,35.05,35.02,35.04,13000.0,15.1003,15.1089,15.096,15.1046,13000.0
2005-02-07 13:40:00,35.05,35.05,35.03,35.04,30800.0,15.1089,15.1089,15.1003,15.1046,30800.0
2005-02-07 13:45:00,35.04,35.05,35.02,35.02,21800.0,15.1046,15.1089,15.096,15.096,21800.0
2005-02-07 13:50:00,35.03,35.05,35.02,35.03,20200.0,15.1003,15.1089,15.096,15.1003,20200.0
2005-02-07 13:55:00,35.02,35.05,35.02,35.03,36400.0,15.096,15.1089,15.096,15.1003,36400.0
2005-02-07 14:00:00,35.03,35.04,35.02,35.03,15200.0,15.1003,15.1046,15.096,15.1003,15200.0
2005-02-07 14:05:00,35.03,35.05,35.03,35.05,4600.0,15.1003,15.1089,15.1003,15.1089,4600.0
2005-02-07 14:10:00,35.04,35.05,35.03,35.05,61600.0,15.1046,15.1089,15.1003,15.1089,61600.0
2005-02-07 14:15:00,35.05,35.06,35.05,35.05,37400.0,15.1089,15.1132,15.1089,15.1089,37400.0
2005-02-07 14:20:00,35.05,35.07,35.05,35.06,42400.0,15.1089,15.1176,15.1089,15.1132,42400.0
2005-02-07 14:25:00,35.07,35.07,35.04,35.05,13800.0,15.1176,15.1176,15.1046,15.1089,13800.0
2005-02-07 14:30:00,35.05,35.08,35.05,35.07,15200.0,15.1089,15.1219,15.1089,15.1176,15200.0
2005-02-07 14:35:00,35.06,35.07,35.05,35.05,9800.0,15.1132,15.1176,15.1089,15.1089,9800.0
2005-02-07 14:40:00,35.06,35.07,35.05,35.06,14200.0,15.1132,15.1176,15.1089,15.1132,14200.0
2005-02-07 14:45:00,35.06,35.07,35.06,35.07,5800.0,15.1132,15.1176,15.1132,15.1176,5800.0
2005-02-07 14:50:00,35.07,35.09,35.06,35.08,36400.0,15.1176,15.1262,15.1132,15.1219,36400.0
2005-02-07 14:55:00,35.08,35.09,35.08,35.09,58400.0,15.1219,15.1262,15.1219,15.1262,58400.0
2005-02-07 15:00:00,35.09,35.1,35.09,35.1,37400.0,15.1262,15.1305,15.1262,15.1305,37400.0
2005-02-07 15:05:00,35.1,35.1,35.1,35.1,78000.0,15.1305,15.1305,15.1305,15.1305,78000.0
2005-02-07 15:10:00,35.1,35.12,35.1,35.1,31600.0,15.1305,15.1391,15.1305,15.1305,31600.0
2005-02-07 15:15:00,35.1,35.1,35.1,35.1,20400.0,15.1305,15.1305,15.1305,15.1305,20400.0
2005-02-07 15:20:00,35.1,35.11,35.1,35.1,36600.0,15.1305,15.1348,15.1305,15.1305,36600.0
2005-02-07 15:25:00,35.1,35.11,35.1,35.1,18600.0,15.1305,15.1348,15.1305,15.1305,18600.0
2005-02-07 15:30:00,35.1,35.1,35.08,35.08,37600.0,15.1305,15.1305,15.1219,15.1219,37600.0
2005-02-07 15:35:00,35.08,35.09,35.08,35.08,18600.0,15.1219,15.1262,15.1219,15.1219,18600.0
2005-02-07 15:40:00,35.08,35.1,35.08,35.09,23800.0,15.1219,15.1305,15.1219,15.1262,23800.0
2005-02-07 15:45:00,35.1,35.1,35.09,35.09,31600.0,15.1305,15.1305,15.1262,15.1262,31600.0
2005-02-07 15:50:00,35.09,35.1,35.09,35.09,24800.0,15.1262,15.1305,15.1262,15.1262,24800.0
2005-02-07 15:55:00,35.09,35.1,35.09,35.09,44800.0,15.1262,15.1305,15.1262,15.1262,44800.0
2005-02-08 09:30:00,35.13,35.13,35.13,35.13,94200.0,15.1434,15.1434,15.1434,15.1434,94200.0
2005-02-08 09:35:00,35.12,35.13,35.1,35.12,117800.0,15.1391,15.1434,15.1305,15.1391,117800.0
2005-02-08 09:40:00,35.11,35.13,35.1,35.13,107800.0,15.1348,15.1434,15.1305,15.1434,107800.0
2005-02-08 09:45:00,35.13,35.15,35.13,35.15,21600.0,15.1434,15.152,15.1434,15.152,21600.0
2005-02-08 09:50:00,35.15,35.24,35.13,35.22,33400.0,15.152,15.1908,15.1434,15.1822,33400.0
2005-02-08 09:55:00,35.21,35.21,35.17,35.18,16600.0,15.1779,15.1779,15.1607,15.165,16600.0
2005-02-08 10:00:00,35.14,35.2,35.14,35.2,36200.0,15.1477,15.1736,15.1477,15.1736,36200.0
2005-02-08 10:05:00,35.2,35.2,35.18,35.19,18200.0,15.1736,15.1736,15.165,15.1693,18200.0
2005-02-08 10:10:00,35.19,35.22,35.18,35.18,16000.0,15.1693,15.1822,15.165,15.165,16000.0
2005-02-08 10:15:00,35.18,35.21,35.17,35.2,28000.0,15.165,15.1779,15.1607,15.1736,28000.0
2005-02-08 10:20:00,35.2,35.2,35.16,35.16,14200.0,15.1736,15.1736,15.1563,15.1563,14200.0
2005-02-08 10:25:00,35.16,35.21,35.16,35.19,25000.0,15.1563,15.1779,15.1563,15.1693,25000.0
2005-02-08 10:30:00,35.19,35.23,35.19,35.22,27800.0,15.1693,15.1865,15.1693,15.1822,27800.0
2005-02-08 10:35:00,35.22,35.22,35.21,35.22,23400.0,15.1822,15.1822,15.1779,15.1822,23400.0
2005-02-08 10:40:00,35.21,35.23,35.21,35.23,35600.0,15.1779,15.1865,15.1779,15.1865,35600.0
2005-02-08 10:45:00,35.23,35.23,35.22,35.23,33800.0,15.1865,15.1865,15.1822,15.1865,33800.0
2005-02-08 10:50:00,35.23,35.23,35.22,35.23,236200.0,15.1865,15.1865,15.1822,15.1865,236200.0
2005-02-08 10:55:00,35.23,35.23,35.22,35.22,88600.0,15.1865,15.1865,15.1822,15.1822,88600.0
2005-02-08 11:00:00,35.22,35.22,35.2,35.21,58200.0,15.1822,15.1822,15.1736,15.1779,58200.0
2005-02-08 11:05:00,35.21,35.22,35.2,35.21,83200.0,15.1779,15.1822,15.1736,15.1779,83200.0
2005-02-08 11:10:00,35.21,35.24,35.2,35.24,18800.0,15.1779,15.1908,15.1736,15.1908,18800.0
2005-02-08 11:15:00,35.24,35.25,35.23,35.24,24000.0,15.1908,15.1951,15.1865,15.1908,24000.0
2005-02-08 11:20:00,35.24,35.27,35.24,35.27,19200.0,15.1908,15.2038,15.1908,15.2038,19200.0
2005-02-08 11:25:00,35.27,35.3,35.26,35.3,10400.0,15.2038,15.2167,15.1995,15.2167,10400.0
2005-02-08 11:30:00,35.29,35.3,35.28,35.29,12800.0,15.2124,15.2167,15.2081,15.2124,12800.0
2005-02-08 11:35:00,35.29,35.29,35.27,35.29,54400.0,15.2124,15.2124,15.2038,15.2124,54400.0
2005-02-08 11:40:00,35.29,35.3,35.28,35.3,12800.0,15.2124,15.2167,15.2081,15.2167,12800.0
2005-02-08 11:45:00,35.3,35.3,35.26,35.26,9000.0,15.2167,15.2167,15.1995,15.1995,9000.0
2005-02-08 11:50:00,35.24,35.29,35.24,35.27,11200.0,15.1908,15.2124,15.1908,15.2038,11200.0
2005-02-08 11:55:00,35.28,35.3,35.27,35.3,38400.0,15.2081,15.2167,15.2038,15.2167,38400.0
2005-02-08 12:00:00,35.31,35.31,35.29,35.3,12800.0,15.221,15.221,15.2124,15.2167,12800.0
2005-02-08 12:05:00,35.31,35.31,35.29,35.3,6600.0,15.221,15.221,15.2124,15.2167,6600.0
2005-02-08 12:10:00,35.31,35.32,35.27,35.27,13800.0,15.221,15.2253,15.2038,15.2038,13800.0
2005-02-08 12:15:00,35.28,35.31,35.28,35.31,8600.0,15.2081,15.221,15.2081,15.221,8600.0
2005-02-08 12:20:00,35.31,35.32,35.31,35.32,14600.0,15.221,15.2253,15.221,15.2253,14600.0
2005-02-08 12:25:00,35.32,35.32,35.3,35.3,118200.0,15.2253,15.2253,15.2167,15.2167,118200.0
2005-02-08 12:30:00,35.31,35.31,35.3,35.3,4800.0,15.221,15.221,15.2167,15.2167,4800.0
2005-02-08 12:35:00,35.3,35.31,35.3,35.31,13000.0,15.2167,15.221,15.2167,15.221,13000.0
2005-02-08 12:40:00,35.31,35.32,35.3,35.31,11200.0,15.221,15.2253,15.2167,15.221,11200.0
2005-02-08 12:45:00,35.31,35.31,35.29,35.29,4600.0,15.221,15.221,15.2124,15.2124,4600.0
2005-02-08 12:50:00,35.29,35.32,35.29,35.29,23600.0,15.2124,15.2253,15.2124,15.2124,23600.0
2005-02-08 12:55:00,35.28,35.29,35.27,35.27,3800.0,15.2081,15.2124,15.2038,15.2038,3800.0
2005-02-08 13:00:00,35.27,35.29,35.26,35.28,12600.0,15.2038,15.2124,15.1995,15.2081,12600.0
2005-02-08 13:05:00,35.28,35.29,35.27,35.29,9800.0,15.2081,15.2124,15.2038,15.2124,9800.0
2005-02-08 13:10:00,35.29,35.29,35.27,35.27,9800.0,15.2124,15.2124,15.2038,15.2038,9800.0
2005-02-08 13:15:00,35.27,35.29,35.24,35.28,16800.0,15.2038,15.2124,15.1908,15.2081,16800.0
2005-02-08 13:20:00,35.28,35.28,35.27,35.28,5200.0,15.2081,15.2081,15.2038,15.2081,5200.0
2005-02-08 13:25:00,35.27,35.28,35.26,35.26,13200.0,15.2038,15.2081,15.1995,15.1995,13200.0
2005-02-08 13:30:00,35.26,35.28,35.26,35.28,13800.0,15.1995,15.2081,15.1995,15.2081,13800.0
2005-02-08 13:35:00,35.27,35.28,35.27,35.28,8600.0,15.2038,15.2081,15.2038,15.2081,8600.0
2005-02-08 13:40:00,35.27,35.3,35.27,35.3,14400.0,15.2038,15.2167,15.2038,15.2167,14400.0
2005-02-08 13:45:00,35.3,35.3,35.27,35.29,10800.0,15.2167,15.2167,15.2038,15.2124,10800.0
2005-02-08 13:50:00,35.29,35.29,35.29,35.29,5600.0,15.2124,15.2124,15.2124,15.2124,5600.0
2005-02-08 13:55:00,35.29,35.3,35.29,35.29,14800.0,15.2124,15.2167,15.2124,15.2124,14800.0
2005-02-08 14:00:00,35.29,35.3,35.29,35.29,43600.0,15.2124,15.2167,15.2124,15.2124,43600.0
2005-02-08 14:05:00,35.28,35.29,35.28,35.29,6800.0,15.2081,15.2124,15.2081,15.2124,6800.0
2005-02-08 14:10:00,35.29,35.29,35.28,35.29,35800.0,15.2124,15.2124,15.2081,15.2124,35800.0
2005-02-08 14:15:00,35.28,35.29,35.28,35.29,13800.0,15.2081,15.2124,15.2081,15.2124,13800.0
2005-02-08 14:20:00,35.29,35.29,35.28,35.29,17400.0,15.2124,15.2124,15.2081,15.2124,17400.0
2005-02-08 14:25:00,35.29,35.31,35.27,35.27,23800.0,15.2124,15.221,15.2038,15.2038,23800.0
2005-02-08 14:30:00,35.27,35.27,35.26,35.26,21400.0,15.2038,15.2038,15.1995,15.1995,21400.0
2005-02-08 14:35:00,35.27,35.27,35.26,35.27,53400.0,15.2038,15.2038,15.1995,15.2038,53400.0
2005-02-08 14:40:00,35.27,35.27,35.27,35.27,8200.0,15.2038,15.2038,15.2038,15.2038,8200.0
2005-02-08 14:45:00,35.27,35.27,35.26,35.26,9800.0,15.2038,15.2038,15.1995,15.1995,9800.0
2005-02-08 14:50:00,35.26,35.27,35.26,35.26,9200.0,15.1995,15.2038,15.1995,15.1995,9200.0
2005-02-08 14:55:00,35.27,35.31,35.27,35.31,28200.0,15.2038,15.221,15.2038,15.221,28200.0
2005-02-08 15:00:00,35.32,35.33,35.31,35.31,15200.0,15.2253,15.2296,15.221,15.221,15200.0
2005-02-08 15:05:00,35.31,35.32,35.3,35.3,8800.0,15.221,15.2253,15.2167,15.2167,8800.0
2005-02-08 15:10:00,35.3,35.32,35.3,35.3,15200.0,15.2167,15.2253,15.2167,15.2167,15200.0
2005-02-08 15:15:00,35.3,35.3,35.29,35.29,11200.0,15.2167,15.2167,15.2124,15.2124,11200.0
2005-02-08 15:20:00,35.29,35.29,35.27,35.28,19600.0,15.2124,15.2124,15.2038,15.2081,19600.0
2005-02-08 15:25:00,35.28,35.28,35.26,35.26,13800.0,15.2081,15.2081,15.1995,15.1995,13800.0
2005-02-08 15:30:00,35.25,35.25,35.21,35.24,36200.0,15.1951,15.1951,15.1779,15.1908,36200.0
2005-02-08 15:35:00,35.23,35.23,35.2,35.22,21800.0,15.1865,15.1865,15.1736,15.1822,21800.0
2005-02-08 15:40:00,35.22,35.22,35.21,35.22,39000.0,15.1822,15.1822,15.1779,15.1822,39000.0
2005-02-08 15:45:00,35.22,35.24,35.21,35.21,27400.0,15.1822,15.1908,15.1779,15.1779,27400.0
2005-02-08 15:50:00,35.22,35.23,35.21,35.21,30800.0,15.1822,15.1865,15.1779,15.1779,30800.0
2005-02-08 15:55:00,35.21,35.22,35.19,35.2,53600.0,15.1779,15.1822,15.1693,15.1736,53600.0
2005-02-09 09:30:00,35.13,35.18,35.13,35.18,70600.0,15.1434,15.165,15.1434,15.165,70600.0
2005-02-09 09:35:00,35.18,35.24,35.17,35.24,19000.0,15.165,15.1908,15.1607,15.1908,19000.0
2005-02-09 09:40:00,35.24,35.29,35.23,35.26,30800.0,15.1908,15.2124,15.1865,15.1995,30800.0
2005-02-09 09:45:00,35.27,35.27,35.23,35.23,13600.0,15.2038,15.2038,15.1865,15.1865,13600.0
2005-02-09 09:50:00,35.23,35.24,35.21,35.23,51800.0,15.1865,15.1908,15.1779,15.1865,51800.0
2005-02-09 09:55:00,35.22,35.25,35.22,35.25,21000.0,15.1822,15.1951,15.1822,15.1951,21000.0
2005-02-09 10:00:00,35.25,35.27,35.24,35.26,60600.0,15.1951,15.2038,15.1908,15.1995,60600.0
2005-02-09 10:05:00,35.26,35.27,35.25,35.27,24600.0,15.1995,15.2038,15.1951,15.2038,24600.0
2005-02-09 10:10:00,35.27,35.27,35.2,35.2,44000.0,15.2038,15.2038,15.1736,15.1736,44000.0
2005-02-09 10:15:00,35.2,35.24,35.2,35.23,24200.0,15.1736,15.1908,15.1736,15.1865,24200.0
2005-02-09 10:20:00,35.23,35.24,35.23,35.23,28000.0,15.1865,15.1908,15.1865,15.1865,28000.0
2005-02-09 10:25:00,35.23,35.27,35.21,35.21,45400.0,15.1865,15.2038,15.1779,15.1779,45400.0
2005-02-09 10:30:00,35.2,35.22,35.16,35.2,59000.0,15.1736,15.1822,15.1563,15.1736,59000.0
2005-02-09 10:35:00,35.2,35.24,35.19,35.24,24800.0,15.1736,15.1908,15.1693,15.1908,24800.0
2005-02-09 10:40:00,35.24,35.25,35.23,35.24,30000.0,15.1908,15.1951,15.1865,15.1908,30000.0
2005-02-09 10:45:00,35.24,35.26,35.24,35.25,29400.0,15.1908,15.1995,15.1908,15.1951,29400.0
2005-02-09 10:50:00,35.25,35.25,35.24,35.25,63000.0,15.1951,15.1951,15.1908,15.1951,63000.0
2005-02-09 10:55:00,35.25,35.26,35.24,35.26,11400.0,15.1951,15.1995,15.1908,15.1995,11400.0
2005-02-09 11:00:00,35.26,35.27,35.26,35.27,14400.0,15.1995,15.2038,15.1995,15.2038,14400.0
2005-02-09 11:05:00,35.27,35.27,35.25,35.26,68200.0,15.2038,15.2038,15.1951,15.1995,68200.0
2005-02-09 11:10:00,35.26,35.26,35.26,35.26,40200.0,15.1995,15.1995,15.1995,15.1995,40200.0
2005-02-09 11:15:00,35.26,35.27,35.26,35.27,9400.0,15.1995,15.2038,15.1995,15.2038,9400.0
2005-02-09 11:20:00,35.27,35.31,35.27,35.31,28600.0,15.2038,15.221,15.2038,15.221,28600.0
2005-02-09 11:25:00,35.31,35.31,35.3,35.31,32200.0,15.221,15.221,15.2167,15.221,32200.0
2005-02-09 11:30:00,35.3,35.31,35.3,35.31,30400.0,15.2167,15.221,15.2167,15.221,30400.0
2005-02-09 11:35:00,35.31,35.31,35.3,35.3,2000.0,15.221,15.221,15.2167,15.2167,2000.0
2005-02-09 11:40:00,35.31,35.31,35.3,35.31,19000.0,15.221,15.221,15.2167,15.221,19000.0
2005-02-09 11:45:00,35.31,35.32,35.31,35.31,19800.0,15.221,15.2253,15.221,15.221,19800.0
2005-02-09 11:50:00,35.31,35.32,35.31,35.31,10400.0,15.221,15.2253,15.221,15.221,10400.0
2005-02-09 11:55:00,35.31,35.33,35.31,35.33,11800.0,15.221,15.2296,15.221,15.2296,11800.0
2005-02-09 12:00:00,35.33,35.33,35.32,35.32,63000.0,15.2296,15.2296,15.2253,15.2253,63000.0
2005-02-09 12:05:00,35.33,35.33,35.32,35.32,7400.0,15.2296,15.2296,15.2253,15.2253,7400.0
2005-02-09 12:10:00,35.32,35.34,35.32,35.34,42800.0,15.2253,15.2339,15.2253,15.2339,42800.0
2005-02-09 12:15:00,35.34,35.34,35.34,35.34,15800.0,15.2339,15.2339,15.2339,15.2339,15800.0
2005-02-09 12:20:00,35.34,35.35,35.34,35.35,19600.0,15.2339,15.2383,15.2339,15.2383,19600.0
2005-02-09 12:25:00,35.35,35.35,35.35,35.35,182200.0,15.2383,15.2383,15.2383,15.2383,182200.0
2005-02-09 12:30:00,35.35,35.35,35.33,35.33,22200.0,15.2383,15.2383,15.2296,15.2296,22200.0
2005-02-09 12:35:00,35.33,35.33,35.32,35.32,13600.0,15.2296,15.2296,15.2253,15.2253,13600.0
2005-02-09 12:40:00,35.32,35.33,35.32,35.32,9600.0,15.2253,15.2296,15.2253,15.2253,9600.0
2005-02-09 12:45:00,35.33,35.33,35.32,35.32,12200.0,15.2296,15.2296,15.2253,15.2253,12200.0
2005-02-09 12:50:00,35.32,35.33,35.32,35.33,10800.0,15.2253,15.2296,15.2253,15.2296,10800.0
2005-02-09 12:55:00,35.33,35.33,35.32,35.33,7200.0,15.2296,15.2296,15.2253,15.2296,7200.0
2005-02-09 13:00:00,35.33,35.35,35.33,35.35,16400.0,15.2296,15.2383,15.2296,15.2383,16400.0
2005-02-09 13:05:00,35.35,35.37,35.35,35.37,27600.0,15.2383,15.2469,15.2383,15.2469,27600.0
2005-02-09 13:10:00,35.38,35.38,35.36,35.37,45600.0,15.2512,15.2512,15.2426,15.2469,45600.0
2005-02-09 13:15:00,35.36,35.36,35.35,35.36,17600.0,15.2426,15.2426,15.2383,15.2426,17600.0
2005-02-09 13:20:00,35.36,35.4,35.35,35.4,21800.0,15.2426,15.2598,15.2383,15.2598,21800.0
2005-02-09 13:25:00,35.41,35.42,35.41,35.42,18400.0,15.2641,15.2684,15.2641,15.2684,18400.0
2005-02-09 13:30:00,35.42,35.43,35.42,35.42,14200.0,15.2684,15.2727,15.2684,15.2684,14200.0
2005-02-09 13:35:00,35.43,35.43,35.36,35.36,36600.0,15.2727,15.2727,15.2426,15.2426,36600.0
2005-02-09 13:40:00,35.37,35.38,35.37,35.38,9400.0,15.2469,15.2512,15.2469,15.2512,9400.0
2005-02-09 13:45:00,35.37,35.4,35.37,35.39,16000.0,15.2469,15.2598,15.2469,15.2555,16000.0
2005-02-09 13:50:00,35.38,35.42,35.38,35.39,10800.0,15.2512,15.2684,15.2512,15.2555,10800.0
2005-02-09 13:55:00,35.39,35.39,35.38,35.38,7000.0,15.2555,15.2555,15.2512,15.2512,7000.0
2005-02-09 14:00:00,35.39,35.39,35.38,35.38,17800.0,15.2555,15.2555,15.2512,15.2512,17800.0
2005-02-09 14:05:00,35.38,35.38,35.34,35.35,31000.0,15.2512,15.2512,15.2339,15.2383,31000.0
2005-02-09 14:10:00,35.35,35.35,35.33,35.35,21000.0,15.2383,15.2383,15.2296,15.2383,21000.0
2005-02-09 14:15:00,35.35,35.35,35.34,35.34,18800.0,15.2383,15.2383,15.2339,15.2339,18800.0
2005-02-09 14:20:00,35.34,35.37,35.34,35.36,14200.0,15.2339,15.2469,15.2339,15.2426,14200.0
2005-02-09 14:25:00,35.35,35.38,35.35,35.38,34400.0,15.2383,15.2512,15.2383,15.2512,34400.0
2005-02-09 14:30:00,35.38,35.38,35.38,35.38,11600.0,15.2512,15.2512,15.2512,15.2512,11600.0
2005-02-09 14:35:00,35.38,35.38,35.38,35.38,7400.0,15.2512,15.2512,15.2512,15.2512,7400.0
2005-02-09 14:40:00,35.38,35.38,35.38,35.38,4600.0,15.2512,15.2512,15.2512,15.2512,4600.0
2005-02-09 14:45:00,35.38,35.38,35.37,35.38,281400.0,15.2512,15.2512,15.2469,15.2512,281400.0
2005-02-09 14:50:00,35.38,35.38,35.36,35.36,20600.0,15.2512,15.2512,15.2426,15.2426,20600.0
2005-02-09 14:55:00,35.37,35.37,35.36,35.36,93600.0,15.2469,15.2469,15.2426,15.2426,93600.0
2005-02-09 15:00:00,35.36,35.37,35.36,35.37,38800.0,15.2426,15.2469,15.2426,15.2469,38800.0
2005-02-09 15:05:00,35.37,35.37,35.35,35.35,15400.0,15.2469,15.2469,15.2383,15.2383,15400.0
2005-02-09 15:10:00,35.35,35.35,35.32,35.32,13000.0,15.2383,15.2383,15.2253,15.2253,13000.0
2005-02-09 15:15:00,35.33,35.33,35.31,35.31,38200.0,15.2296,15.2296,15.221,15.221,38200.0
2005-02-09 15:20:00,35.31,35.32,35.29,35.29,111200.0,15.221,15.2253,15.2124,15.2124,111200.0
2005-02-09 15:25:00,35.29,35.32,35.29,35.31,55200.0,15.2124,15.2253,15.2124,15.221,55200.0
2005-02-09 15:30:00,35.31,35.34,35.31,35.33,49600.0,15.221,15.2339,15.221,15.2296,49600.0
2005-02-09 15:35:00,35.33,35.33,35.31,35.31,59600.0,15.2296,15.2296,15.221,15.221,59600.0
2005-02-09 15:40:00,35.31,35.31,35.29,35.29,24600.0,15.221,15.221,15.2124,15.2124,24600.0
2005-02-09 15:45:00,35.28,35.3,35.27,35.27,55000.0,15.2081,15.2167,15.2038,15.2038,55000.0
2005-02-09 15:50:00,35.27,35.27,35.26,35.26,23000.0,15.2038,15.2038,15.1995,15.1995,23000.0
2005-02-09 15:55:00,35.26,35.26,35.23,35.24,85200.0,15.1995,15.1995,15.1865,15.1908,85200.0
2005-02-10 09:30:00,35.18,35.23,35.15,35.21,71200.0,15.165,15.1865,15.152,15.1779,71200.0
2005-02-10 09:35:00,35.21,35.24,35.17,35.23,37000.0,15.1779,15.1908,15.1607,15.1865,37000.0
2005-02-10 09:40:00,35.24,35.27,35.24,35.26,226600.0,15.1908,15.2038,15.1908,15.1995,226600.0
2005-02-10 09:45:00,35.27,35.3,35.26,35.3,68400.0,15.2038,15.2167,15.1995,15.2167,68400.0
2005-02-10 09:50:00,35.31,35.32,35.31,35.31,29600.0,15.221,15.2253,15.221,15.221,29600.0
2005-02-10 09:55:00,35.31,35.32,35.27,35.31,47400.0,15.221,15.2253,15.2038,15.221,47400.0
2005-02-10 10:00:00,35.33,35.36,35.33,35.35,16200.0,15.2296,15.2426,15.2296,15.2383,16200.0
2005-02-10 10:05:00,35.35,35.37,35.33,35.33,27000.0,15.2383,15.2469,15.2296,15.2296,27000.0
2005-02-10 10:10:00,35.33,35.35,35.31,35.33,38600.0,15.2296,15.2383,15.221,15.2296,38600.0
2005-02-10 10:15:00,35.33,35.35,35.33,35.34,35400.0,15.2296,15.2383,15.2296,15.2339,35400.0
2005-02-10 10:20:00,35.34,35.35,35.33,35.34,45000.0,15.2339,15.2383,15.2296,15.2339,45000.0
2005-02-10 10:25:00,35.33,35.34,35.31,35.33,17600.0,15.2296,15.2339,15.221,15.2296,17600.0
2005-02-10 10:30:00,35.34,35.34,35.33,35.34,13000.0,15.2339,15.2339,15.2296,15.2339,13000.0
2005-02-10 10:35:00,35.33,35.34,35.33,35.33,17000.0,15.2296,15.2339,15.2296,15.2296,17000.0
2005-02-10 10:40:00,35.33,35.34,35.33,35.34,14000.0,15.2296,15.2339,15.2296,15.2339,14000.0
2005-02-10 10:45:00,35.34,35.34,35.32,35.34,53200.0,15.2339,15.2339,15.2253,15.2339,53200.0
2005-02-10 10:50:00,35.34,35.34,35.33,35.34,29400.0,15.2339,15.2339,15.2296,15.2339,29400.0
2005-02-10 10:55:00,35.34,35.35,35.34,35.34,51000.0,15.2339,15.2383,15.2339,15.2339,51000.0
2005-02-10 11:00:00,35.33,35.34,35.28,35.3,80600.0,15.2296,15.2339,15.2081,15.2167,80600.0
2005-02-10 11:05:00,35.29,35.31,35.27,35.3,47400.0,15.2124,15.221,15.2038,15.2167,47400.0
2005-02-10 11:10:00,35.3,35.31,35.29,35.3,9400.0,15.2167,15.221,15.2124,15.2167,9400.0
2005-02-10 11:15:00,35.3,35.31,35.3,35.3,14600.0,15.2167,15.221,15.2167,15.2167,14600.0
2005-02-10 11:20:00,35.3,35.33,35.3,35.33,13600.0,15.2167,15.2296,15.2167,15.2296,13600.0
2005-02-10 11:25:00,35.33,35.34,35.31,35.34,6200.0,15.2296,15.2339,15.221,15.2339,6200.0
2005-02-10 11:30:00,35.33,35.37,35.33,35.35,74800.0,15.2296,15.2469,15.2296,15.2383,74800.0
2005-02-10 11:35:00,35.36,35.36,35.35,35.35,9800.0,15.2426,15.2426,15.2383,15.2383,9800.0
2005-02-10 11:40:00,35.35,35.35,35.34,35.35,6000.0,15.2383,15.2383,15.2339,15.2383,6000.0
2005-02-10 11:45:00,35.35,35.35,35.34,35.35,7200.0,15.2383,15.2383,15.2339,15.2383,7200.0
2005-02-10 11:50:00,35.35,35.35,35.33,35.34,10400.0,15.2383,15.2383,15.2296,15.2339,10400.0
2005-02-10 11:55:00,35.34,35.34,35.32,35.32,4000.0,15.2339,15.2339,15.2253,15.2253,4000.0
2005-02-10 12:00:00,35.33,35.35,35.33,35.35,12200.0,15.2296,15.2383,15.2296,15.2383,12200.0
2005-02-10 12:05:00,35.35,35.38,35.35,35.38,75000.0,15.2383,15.2512,15.2383,15.2512,75000.0
2005-02-10 12:10:00,35.38,35.38,35.37,35.38,17000.0,15.2512,15.2512,15.2469,15.2512,17000.0
2005-02-10 12:15:00,35.38,35.38,35.37,35.38,34800.0,15.2512,15.2512,15.2469,15.2512,34800.0
2005-02-10 12:20:00,35.38,35.42,35.38,35.42,46400.0,15.2512,15.2684,15.2512,15.2684,46400.0
2005-02-10 12:25:00,35.42,35.43,35.42,35.42,38600.0,15.2684,15.2727,15.2684,15.2684,38600.0
2005-02-10 12:30:00,35.43,35.43,35.42,35.43,16600.0,15.2727,15.2727,15.2684,15.2727,16600.0
2005-02-10 12:35:00,35.44,35.46,35.44,35.45,25000.0,15.277,15.2857,15.277,15.2814,25000.0
2005-02-10 12:40:00,35.45,35.45,35.45,35.45,14400.0,15.2814,15.2814,15.2814,15.2814,14400.0
2005-02-10 12:45:00,35.45,35.47,35.45,35.47,38200.0,15.2814,15.29,15.2814,15.29,38200.0
2005-02-10 12:50:00,35.47,35.48,35.46,35.46,32800.0,15.29,15.2943,15.2857,15.2857,32800.0
2005-02-10 12:55:00,35.46,35.46,35.45,35.45,5400.0,15.2857,15.2857,15.2814,15.2814,5400.0
2005-02-10 13:00:00,35.45,35.46,35.45,35.46,4400.0,15.2814,15.2857,15.2814,15.2857,4400.0
2005-02-10 13:05:00,35.46,35.46,35.4,35.4,30600.0,15.2857,15.2857,15.2598,15.2598,30600.0
2005-02-10 13:10:00,35.4,35.42,35.4,35.42,53600.0,15.2598,15.2684,15.2598,15.2684,53600.0
2005-02-10 13:15:00,35.42,35.45,35.42,35.44,41600.0,15.2684,15.2814,15.2684,15.277,41600.0
2005-02-10 13:20:00,35.44,35.46,35.43,35.46,20600.0,15.277,15.2857,15.2727,15.2857,20600.0
2005-02-10 13:25:00,35.46,35.49,35.46,35.49,89600.0,15.2857,15.2986,15.2857,15.2986,89600.0
2005-02-10 13:30:00,35.49,35.5,35.43,35.44,32000.0,15.2986,15.3029,15.2727,15.277,32000.0
2005-02-10 13:35:00,35.46,35.49,35.46,35.48,13400.0,15.2857,15.2986,15.2857,15.2943,13400.0
2005-02-10 13:40:00,35.48,35.48,35.48,35.48,20800.0,15.2943,15.2943,15.2943,15.2943,20800.0
2005-02-10 13:45:00,35.48,35.5,35.48,35.49,33400.0,15.2943,15.3029,15.2943,15.2986,33400.0
2005-02-10 13:50:00,35.5,35.51,35.5,35.51,28200.0,15.3029,15.3072,15.3029,15.3072,28200.0
2005-02-10 13:55:00,35.51,35.55,35.51,35.55,43800.0,15.3072,15.3245,15.3072,15.3245,43800.0
2005-02-10 14:00:00,35.55,35.55,35.51,35.51,33000.0,15.3245,15.3245,15.3072,15.3072,33000.0
2005-02-10 14:05:00,35.51,35.51,35.47,35.47,17000.0,15.3072,15.3072,15.29,15.29,17000.0
2005-02-10 14:10:00,35.48,35.48,35.45,35.46,32600.0,15.2943,15.2943,15.2814,15.2857,32600.0
2005-02-10 14:15:00,35.46,35.46,35.45,35.45,7200.0,15.2857,15.2857,15.2814,15.2814,7200.0
2005-02-10 14:20:00,35.44,35.45,35.44,35.45,16400.0,15.277,15.2814,15.277,15.2814,16400.0
2005-02-10 14:25:00,35.45,35.47,35.44,35.46,36600.0,15.2814,15.29,15.277,15.2857,36600.0
2005-02-10 14:30:00,35.46,35.47,35.45,35.45,46400.0,15.2857,15.29,15.2814,15.2814,46400.0
2005-02-10 14:35:00,35.46,35.46,35.44,35.45,27200.0,15.2857,15.2857,15.277,15.2814,27200.0
2005-02-10 14:40:00,35.45,35.45,35.45,35.45,79600.0,15.2814,15.2814,15.2814,15.2814,79600.0
2005-02-10 14:45:00,35.45,35.45,35.43,35.45,27200.0,15.2814,15.2814,15.2727,15.2814,27200.0
2005-02-10 14:50:00,35.45,35.45,35.43,35.44,20400.0,15.2814,15.2814,15.2727,15.277,20400.0
2005-02-10 14:55:00,35.44,35.44,35.42,35.43,13000.0,15.277,15.277,15.2684,15.2727,13000.0
2005-02-10 15:00:00,35.42,35.42,35.42,35.42,10400.0,15.2684,15.2684,15.2684,15.2684,10400.0
2005-02-10 15:05:00,35.42,35.45,35.42,35.45,84600.0,15.2684,15.2814,15.2684,15.2814,84600.0
2005-02-10 15:10:00,35.44,35.45,35.42,35.45,33800.0,15.277,15.2814,15.2684,15.2814,33800.0
2005-02-10 15:15:00,35.44,35.45,35.42,35.45,22400.0,15.277,15.2814,15.2684,15.2814,22400.0
2005-02-10 15:20:00,35.45,35.45,35.41,35.43,25800.0,15.2814,15.2814,15.2641,15.2727,25800.0
2005-02-10 15:25:00,35.42,35.43,35.42,35.43,93000.0,15.2684,15.2727,15.2684,15.2727,93000.0
2005-02-10 15:30:00,35.42,35.43,35.42,35.43,38400.0,15.2684,15.2727,15.2684,15.2727,38400.0
2005-02-10 15:35:00,35.44,35.44,35.42,35.43,37200.0,15.277,15.277,15.2684,15.2727,37200.0
2005-02-10 15:40:00,35.43,35.43,35.41,35.41,42400.0,15.2727,15.2727,15.2641,15.2641,42400.0
2005-02-10 15:45:00,35.42,35.42,35.41,35.41,28400.0,15.2684,15.2684,15.2641,15.2641,28400.0
2005-02-10 15:50:00,35.42,35.5,35.41,35.41,99000.0,15.2684,15.3029,15.2641,15.2641,99000.0
2005-02-10 15:55:00,35.42,35.43,35.41,35.43,63400.0,15.2684,15.2727,15.2641,15.2727,63400.0
2005-02-11 09:30:00,35.38,35.38,35.35,35.38,35000.0,15.2512,15.2512,15.2383,15.2512,35000.0
2005-02-11 09:35:00,35.38,35.38,35.38,35.38,35200.0,15.2512,15.2512,15.2512,15.2512,35200.0
2005-02-11 09:40:00,35.37,35.45,35.35,35.45,46000.0,15.2469,15.2814,15.2383,15.2814,46000.0
2005-02-11 09:45:00,35.45,35.45,35.35,35.36,23000.0,15.2814,15.2814,15.2383,15.2426,23000.0
2005-02-11 09:50:00,35.35,35.36,35.33,35.35,27000.0,15.2383,15.2426,15.2296,15.2383,27000.0
2005-02-11 09:55:00,35.35,35.35,35.34,35.34,31600.0,15.2383,15.2383,15.2339,15.2339,31600.0
2005-02-11 10:00:00,35.33,35.34,35.33,35.33,42600.0,15.2296,15.2339,15.2296,15.2296,42600.0
2005-02-11 10:05:00,35.34,35.35,35.33,35.35,42600.0,15.2339,15.2383,15.2296,15.2383,42600.0
2005-02-11 10:10:00,35.34,35.34,35.33,35.33,12400.0,15.2339,15.2339,15.2296,15.2296,12400.0
2005-02-11 10:15:00,35.32,35.33,35.31,35.31,24200.0,15.2253,15.2296,15.221,15.221,24200.0
2005-02-11 10:20:00,35.31,35.32,35.31,35.32,16000.0,15.221,15.2253,15.221,15.2253,16000.0
2005-02-11 10:25:00,35.32,35.32,35.29,35.3,19200.0,15.2253,15.2253,15.2124,15.2167,19200.0
2005-02-11 10:30:00,35.3,35.31,35.27,35.31,19800.0,15.2167,15.221,15.2038,15.221,19800.0
2005-02-11 10:35:00,35.3,35.31,35.28,35.3,18000.0,15.2167,15.221,15.2081,15.2167,18000.0
2005-02-11 10:40:00,35.3,35.3,35.24,35.24,20000.0,15.2167,15.2167,15.1908,15.1908,20000.0
2005-02-11 10:45:00,35.24,35.25,35.24,35.24,41400.0,15.1908,15.1951,15.1908,15.1908,41400.0
2005-02-11 10:50:00,35.24,35.25,35.23,35.24,62600.0,15.1908,15.1951,15.1865,15.1908,62600.0
2005-02-11 10:55:00,35.24,35.25,35.22,35.22,33400.0,15.1908,15.1951,15.1822,15.1822,33400.0
2005-02-11 11:00:00,35.23,35.25,35.22,35.22,161000.0,15.1865,15.1951,15.1822,15.1822,161000.0
2005-02-11 11:05:00,35.22,35.25,35.22,35.25,70600.0,15.1822,15.1951,15.1822,15.1951,70600.0
2005-02-11 11:10:00,35.25,35.25,35.24,35.25,93600.0,15.1951,15.1951,15.1908,15.1951,93600.0
2005-02-11 11:15:00,35.25,35.25,35.24,35.25,38200.0,15.1951,15.1951,15.1908,15.1951,38200.0
2005-02-11 11:20:00,35.25,35.25,35.24,35.24,37000.0,15.1951,15.1951,15.1908,15.1908,37000.0
2005-02-11 11:25:00,35.24,35.25,35.24,35.25,170800.0,15.1908,15.1951,15.1908,15.1951,170800.0
2005-02-11 11:30:00,35.25,35.32,35.25,35.29,258000.0,15.1951,15.2253,15.1951,15.2124,258000.0
2005-02-11 11:35:00,35.29,35.3,35.25,35.27,79600.0,15.2124,15.2167,15.1951,15.2038,79600.0
2005-02-11 11:40:00,35.27,35.33,35.26,35.33,37800.0,15.2038,15.2296,15.1995,15.2296,37800.0
2005-02-11 11:45:00,35.33,35.34,35.31,35.33,32600.0,15.2296,15.2339,15.221,15.2296,32600.0
2005-02-11 11:50:00,35.33,35.33,35.31,35.33,33200.0,15.2296,15.2296,15.221,15.2296,33200.0
2005-02-11 11:55:00,35.33,35.34,35.31,35.34,20400.0,15.2296,15.2339,15.221,15.2339,20400.0
2005-02-11 12:00:00,35.34,35.35,35.32,35.34,18000.0,15.2339,15.2383,15.2253,15.2339,18000.0
2005-02-11 12:05:00,35.34,35.35,35.34,35.35,12800.0,15.2339,15.2383,15.2339,15.2383,12800.0
2005-02-11 12:10:00,35.34,35.35,35.34,35.35,13600.0,15.2339,15.2383,15.2339,15.2383,13600.0
2005-02-11 12:15:00,35.35,35.35,35.33,35.34,10800.0,15.2383,15.2383,15.2296,15.2339,10800.0
2005-02-11 12:20:00,35.34,35.38,35.34,35.37,23000.0,15.2339,15.2512,15.2339,15.2469,23000.0
2005-02-11 12:25:00,35.37,35.38,35.35,35.35,17000.0,15.2469,15.2512,15.2383,15.2383,17000.0
2005-02-11 12:30:00,35.34,35.35,35.31,35.32,13600.0,15.2339,15.2383,15.221,15.2253,13600.0
2005-02-11 12:35:00,35.31,35.4,35.3,35.38,22400.0,15.221,15.2598,15.2167,15.2512,22400.0
2005-02-11 12:40:00,35.37,35.38,35.33,35.36,9400.0,15.2469,15.2512,15.2296,15.2426,9400.0
2005-02-11 12:45:00,35.35,35.4,35.34,35.39,12000.0,15.2383,15.2598,15.2339,15.2555,12000.0
2005-02-11 12:50:00,35.38,35.4,35.38,35.38,8400.0,15.2512,15.2598,15.2512,15.2512,8400.0
2005-02-11 12:55:00,35.38,35.4,35.36,35.38,18200.0,15.2512,15.2598,15.2426,15.2512,18200.0
2005-02-11 13:00:00,35.37,35.38,35.35,35.36,10400.0,15.2469,15.2512,15.2383,15.2426,10400.0
2005-02-11 13:05:00,35.37,35.41,35.31,35.41,26400.0,15.2469,15.2641,15.221,15.2641,26400.0
2005-02-11 13:10:00,35.4,35.41,35.38,35.38,10600.0,15.2598,15.2641,15.2512,15.2512,10600.0
2005-02-11 13:15:00,35.4,35.4,35.34,35.35,22400.0,15.2598,15.2598,15.2339,15.2383,22400.0
2005-02-11 13:20:00,35.34,35.39,35.34,35.38,49200.0,15.2339,15.2555,15.2339,15.2512,49200.0
2005-02-11 13:25:00,35.38,35.4,35.38,35.38,19400.0,15.2512,15.2598,15.2512,15.2512,19400.0
2005-02-11 13:30:00,35.38,35.39,35.37,35.38,14800.0,15.2512,15.2555,15.2469,15.2512,14800.0
2005-02-11 13:35:00,35.38,35.4,35.35,35.38,42600.0,15.2512,15.2598,15.2383,15.2512,42600.0
2005-02-11 13:40:00,35.38,35.38,35.35,35.37,14000.0,15.2512,15.2512,15.2383,15.2469,14000.0
2005-02-11 13:45:00,35.37,35.38,35.35,35.38,8400.0,15.2469,15.2512,15.2383,15.2512,8400.0
2005-02-11 13:50:00,35.38,35.39,35.38,35.38,48400.0,15.2512,15.2555,15.2512,15.2512,48400.0
2005-02-11 13:55:00,35.38,35.38,35.37,35.37,11400.0,15.2512,15.2512,15.2469,15.2469,11400.0
2005-02-11 14:00:00,35.37,35.37,35.34,35.35,32400.0,15.2469,15.2469,15.2339,15.2383,32400.0
2005-02-11 14:05:00,35.34,35.38,35.34,35.37,13000.0,15.2339,15.2512,15.2339,15.2469,13000.0
2005-02-11 14:10:00,35.37,35.38,35.35,35.37,8400.0,15.2469,15.2512,15.2383,15.2469,8400.0
2005-02-11 14:15:00,35.37,35.39,35.35,35.35,35400.0,15.2469,15.2555,15.2383,15.2383,35400.0
2005-02-11 14:20:00,35.36,35.38,35.35,35.35,9600.0,15.2426,15.2512,15.2383,15.2383,9600.0
2005-02-11 14:25:00,35.36,35.36,35.34,35.36,14000.0,15.2426,15.2426,15.2339,15.2426,14000.0
2005-02-11 14:30:00,35.37,35.37,35.35,35.37,6800.0,15.2469,15.2469,15.2383,15.2469,6800.0
2005-02-11 14:35:00,35.37,35.38,35.37,35.38,36200.0,15.2469,15.2512,15.2469,15.2512,36200.0
2005-02-11 14:40:00,35.38,35.39,35.38,35.38,17600.0,15.2512,15.2555,15.2512,15.2512,17600.0
2005-02-11 14:45:00,35.38,35.38,35.37,35.38,8000.0,15.2512,15.2512,15.2469,15.2512,8000.0
2005-02-11 14:50:00,35.38,35.38,35.36,35.37,39400.0,15.2512,15.2512,15.2426,15.2469,39400.0
2005-02-11 14:55:00,35.37,35.37,35.33,35.33,11800.0,15.2469,15.2469,15.2296,15.2296,11800.0
2005-02-11 15:00:00,35.34,35.38,35.31,35.35,24200.0,15.2339,15.2512,15.221,15.2383,24200.0
2005-02-11 15:05:00,35.34,35.38,35.33,35.37,22800.0,15.2339,15.2512,15.2296,15.2469,22800.0
2005-02-11 15:10:00,35.37,35.38,35.35,35.35,23200.0,15.2469,15.2512,15.2383,15.2383,23200.0
2005-02-11 15:15:00,35.36,35.38,35.35,35.37,13800.0,15.2426,15.2512,15.2383,15.2469,13800.0
2005-02-11 15:20:00,35.38,35.38,35.37,35.37,23000.0,15.2512,15.2512,15.2469,15.2469,23000.0
2005-02-11 15:25:00,35.37,35.37,35.36,35.37,14800.0,15.2469,15.2469,15.2426,15.2469,14800.0
2005-02-11 15:30:00,35.37,35.38,35.36,35.37,29400.0,15.2469,15.2512,15.2426,15.2469,29400.0
2005-02-11 15:35:00,35.37,35.38,35.37,35.37,18200.0,15.2469,15.2512,15.2469,15.2469,18200.0
2005-02-11 15:40:00,35.37,35.38,35.37,35.38,35200.0,15.2469,15.2512,15.2469,15.2512,35200.0
2005-02-11 15:45:00,35.38,35.38,35.37,35.37,48800.0,15.2512,15.2512,15.2469,15.2469,48800.0
2005-02-11 15:50:00,35.37,35.38,35.35,35.35,37800.0,15.2469,15.2512,15.2383,15.2383,37800.0
2005-02-11 15:55:00,35.35,35.36,35.33,35.34,26800.0,15.2383,15.2426,15.2296,15.2339,26800.0
2005-02-14 09:30:00,35.27,35.32,35.27,35.32,51200.0,15.2038,15.2253,15.2038,15.2253,51200.0
2005-02-14 09:35:00,35.33,35.34,35.28,35.3,21400.0,15.2296,15.2339,15.2081,15.2167,21400.0
2005-02-14 09:40:00,35.32,35.4,35.29,35.38,44400.0,15.2253,15.2598,15.2124,15.2512,44400.0
2005-02-14 09:45:00,35.37,35.38,35.34,35.37,56400.0,15.2469,15.2512,15.2339,15.2469,56400.0
2005-02-14 09:50:00,35.36,35.39,35.34,35.38,15400.0,15.2426,15.2555,15.2339,15.2512,15400.0
2005-02-14 09:55:00,35.38,35.4,35.38,35.38,12600.0,15.2512,15.2598,15.2512,15.2512,12600.0
2005-02-14 10:00:00,35.38,35.44,35.36,35.44,60400.0,15.2512,15.277,15.2426,15.277,60400.0
2005-02-14 10:05:00,35.43,35.45,35.41,35.44,12400.0,15.2727,15.2814,15.2641,15.277,12400.0
2005-02-14 10:10:00,35.44,35.49,35.44,35.48,19200.0,15.277,15.2986,15.277,15.2943,19200.0
2005-02-14 10:15:00,35.48,35.49,35.47,35.49,11800.0,15.2943,15.2986,15.29,15.2986,11800.0
2005-02-14 10:20:00,35.49,35.5,35.49,35.5,25200.0,15.2986,15.3029,15.2986,15.3029,25200.0
2005-02-14 10:25:00,35.5,35.52,35.49,35.51,31600.0,15.3029,15.3115,15.2986,15.3072,31600.0
2005-02-14 10:30:00,35.49,35.5,35.45,35.46,19800.0,15.2986,15.3029,15.2814,15.2857,19800.0
2005-02-14 10:35:00,35.46,35.47,35.44,35.44,12600.0,15.2857,15.29,15.277,15.277,12600.0
2005-02-14 10:40:00,35.44,35.46,35.44,35.45,22200.0,15.277,15.2857,15.277,15.2814,22200.0
2005-02-14 10:45:00,35.45,35.45,35.45,35.45,16800.0,15.2814,15.2814,15.2814,15.2814,16800.0
2005-02-14 10:50:00,35.46,35.48,35.43,35.44,16200.0,15.2857,15.2943,15.2727,15.277,16200.0
2005-02-14 10:55:00,35.44,35.47,35.43,35.46,9400.0,15.277,15.29,15.2727,15.2857,9400.0
2005-02-14 11:00:00,35.46,35.49,35.46,35.49,27200.0,15.2857,15.2986,15.2857,15.2986,27200.0
2005-02-14 11:05:00,35.49,35.51,35.49,35.5,43800.0,15.2986,15.3072,15.2986,15.3029,43800.0
2005-02-14 11:10:00,35.51,35.52,35.51,35.52,20600.0,15.3072,15.3115,15.3072,15.3115,20600.0
2005-02-14 11:15:00,35.52,35.52,35.5,35.52,14400.0,15.3115,15.3115,15.3029,15.3115,14400.0
2005-02-14 11:20:00,35.52,35.52,35.51,35.51,19600.0,15.3115,15.3115,15.3072,15.3072,19600.0
2005-02-14 11:25:00,35.51,35.51,35.5,35.51,16600.0,15.3072,15.3072,15.3029,15.3072,16600.0
2005-02-14 11:30:00,35.51,35.51,35.5,35.5,62200.0,15.3072,15.3072,15.3029,15.3029,62200.0
2005-02-14 11:35:00,35.49,35.5,35.48,35.49,12400.0,15.2986,15.3029,15.2943,15.2986,12400.0
2005-02-14 11:40:00,35.49,35.52,35.49,35.5,15800.0,15.2986,15.3115,15.2986,15.3029,15800.0
2005-02-14 11:45:00,35.49,35.5,35.48,35.49,16600.0,15.2986,15.3029,15.2943,15.2986,16600.0
2005-02-14 11:50:00,35.49,35.5,35.48,35.49,30000.0,15.2986,15.3029,15.2943,15.2986,30000.0
2005-02-14 11:55:00,35.5,35.5,35.47,35.47,21800.0,15.3029,15.3029,15.29,15.29,21800.0
2005-02-14 12:00:00,35.48,35.49,35.47,35.48,22600.0,15.2943,15.2986,15.29,15.2943,22600.0
2005-02-14 12:05:00,35.48,35.5,35.48,35.49,19600.0,15.2943,15.3029,15.2943,15.2986,19600.0
2005-02-14 12:10:00,35.5,35.5,35.49,35.49,17600.0,15.3029,15.3029,15.2986,15.2986,17600.0
2005-02-14 12:15:00,35.49,35.49,35.49,35.49,15600.0,15.2986,15.2986,15.2986,15.2986,15600.0
2005-02-14 12:20:00,35.49,35.54,35.49,35.52,59400.0,15.2986,15.3202,15.2986,15.3115,59400.0
2005-02-14 12:25:00,35.51,35.52,35.51,35.52,15400.0,15.3072,15.3115,15.3072,15.3115,15400.0
2005-02-14 12:30:00,35.51,35.52,35.51,35.52,8000.0,15.3072,15.3115,15.3072,15.3115,8000.0
2005-02-14 12:35:00,35.52,35.52,35.51,35.52,10200.0,15.3115,15.3115,15.3072,15.3115,10200.0
2005-02-14 12:40:00,35.52,35.52,35.51,35.52,15800.0,15.3115,15.3115,15.3072,15.3115,15800.0
2005-02-14 12:45:00,35.52,35.54,35.51,35.54,16000.0,15.3115,15.3202,15.3072,15.3202,16000.0
2005-02-14 12:50:00,35.54,35.56,35.54,35.56,16000.0,15.3202,15.3288,15.3202,15.3288,16000.0
2005-02-14 12:55:00,35.56,35.59,35.56,35.59,12000.0,15.3288,15.3417,15.3288,15.3417,12000.0
2005-02-14 13:00:00,35.59,35.59,35.55,35.55,26600.0,15.3417,15.3417,15.3245,15.3245,26600.0
2005-02-14 13:05:00,35.55,35.55,35.49,35.49,21000.0,15.3245,15.3245,15.2986,15.2986,21000.0
2005-02-14 13:10:00,35.49,35.52,35.49,35.49,16400.0,15.2986,15.3115,15.2986,15.2986,16400.0
2005-02-14 13:15:00,35.49,35.5,35.47,35.47,14800.0,15.2986,15.3029,15.29,15.29,14800.0
2005-02-14 13:20:00,35.48,35.49,35.48,35.49,16000.0,15.2943,15.2986,15.2943,15.2986,16000.0
2005-02-14 13:25:00,35.49,35.51,35.49,35.51,11200.0,15.2986,15.3072,15.2986,15.3072,11200.0
2005-02-14 13:30:00,35.51,35.52,35.51,35.52,20400.0,15.3072,15.3115,15.3072,15.3115,20400.0
2005-02-14 13:35:00,35.52,35.55,35.52,35.55,11000.0,15.3115,15.3245,15.3115,15.3245,11000.0
2005-02-14 13:40:00,35.55,35.55,35.54,35.54,15400.0,15.3245,15.3245,15.3202,15.3202,15400.0
2005-02-14 13:45:00,35.54,35.55,35.52,35.54,12200.0,15.3202,15.3245,15.3115,15.3202,12200.0
2005-02-14 13:50:00,35.52,35.56,35.52,35.54,18000.0,15.3115,15.3288,15.3115,15.3202,18000.0
2005-02-14 13:55:00,35.54,35.54,35.51,35.51,13600.0,15.3202,15.3202,15.3072,15.3072,13600.0
2005-02-14 14:00:00,35.52,35.53,35.51,35.53,22000.0,15.3115,15.3158,15.3072,15.3158,22000.0
2005-02-14 14:05:00,35.53,35.56,35.53,35.55,12200.0,15.3158,15.3288,15.3158,15.3245,12200.0
2005-02-14 14:10:00,35.55,35.57,35.55,35.56,12800.0,15.3245,15.3331,15.3245,15.3288,12800.0
2005-02-14 14:15:00,35.55,35.55,35.53,35.54,13600.0,15.3245,15.3245,15.3158,15.3202,13600.0
2005-02-14 14:20:00,35.54,35.55,35.52,35.55,22400.0,15.3202,15.3245,15.3115,15.3245,22400.0
2005-02-14 14:25:00,35.55,35.55,35.5,35.5,16600.0,15.3245,15.3245,15.3029,15.3029,16600.0
2005-02-14 14:30:00,35.52,35.52,35.51,35.52,8400.0,15.3115,15.3115,15.3072,15.3115,8400.0
2005-02-14 14:35:00,35.52,35.52,35.52,35.52,9800.0,15.3115,15.3115,15.3115,15.3115,9800.0
2005-02-14 14:40:00,35.53,35.54,35.49,35.49,54600.0,15.3158,15.3202,15.2986,15.2986,54600.0
2005-02-14 14:45:00,35.49,35.54,35.49,35.54,32600.0,15.2986,15.3202,15.2986,15.3202,32600.0
2005-02-14 14:50:00,35.54,35.55,35.52,35.54,48800.0,15.3202,15.3245,15.3115,15.3202,48800.0
2005-02-14 14:55:00,35.54,35.55,35.52,35.53,12600.0,15.3202,15.3245,15.3115,15.3158,12600.0
2005-02-14 15:00:00,35.52,35.52,35.49,35.51,21000.0,15.3115,15.3115,15.2986,15.3072,21000.0
2005-02-14 15:05:00,35.52,35.54,35.5,35.5,21000.0,15.3115,15.3202,15.3029,15.3029,21000.0
2005-02-14 15:10:00,35.5,35.54,35.5,35.52,28800.0,15.3029,15.3202,15.3029,15.3115,28800.0
2005-02-14 15:15:00,35.52,35.55,35.52,35.55,22800.0,15.3115,15.3245,15.3115,15.3245,22800.0
2005-02-14 15:20:00,35.55,35.58,35.54,35.56,42800.0,15.3245,15.3374,15.3202,15.3288,42800.0
2005-02-14 15:25:00,35.56,35.57,35.56,35.57,31400.0,15.3288,15.3331,15.3288,15.3331,31400.0
2005-02-14 15:30:00,35.57,35.57,35.55,35.56,38000.0,15.3331,15.3331,15.3245,15.3288,38000.0
2005-02-14 15:35:00,35.56,35.56,35.53,35.54,22800.0,15.3288,15.3288,15.3158,15.3202,22800.0
2005-02-14 15:40:00,35.54,35.55,35.53,35.55,53000.0,15.3202,15.3245,15.3158,15.3245,53000.0
2005-02-14 15:45:00,35.54,35.54,35.52,35.53,32200.0,15.3202,15.3202,15.3115,15.3158,32200.0
2005-02-14 15:50:00,35.54,35.55,35.51,35.53,66600.0,15.3202,15.3245,15.3072,15.3158,66600.0
2005-02-14 15:55:00,35.53,35.59,35.53,35.57,57200.0,15.3158,15.3417,15.3158,15.3331,57200.0
2005-02-15 09:30:00,35.59,35.6,35.57,35.58,57600.0,15.3417,15.346,15.3331,15.3374,57600.0
2005-02-15 09:35:00,35.58,35.58,35.48,35.49,41400.0,15.3374,15.3374,15.2943,15.2986,41400.0
2005-02-15 09:40:00,35.49,35.5,35.48,35.5,38000.0,15.2986,15.3029,15.2943,15.3029,38000.0
2005-02-15 09:45:00,35.5,35.5,35.49,35.49,185200.0,15.3029,15.3029,15.2986,15.2986,185200.0
2005-02-15 09:50:00,35.49,35.49,35.43,35.47,30600.0,15.2986,15.2986,15.2727,15.29,30600.0
2005-02-15 09:55:00,35.47,35.5,35.47,35.5,39000.0,15.29,15.3029,15.29,15.3029,39000.0
2005-02-15 10:00:00,35.5,35.52,35.5,35.52,55600.0,15.3029,15.3115,15.3029,15.3115,55600.0
2005-02-15 10:05:00,35.52,35.52,35.5,35.51,56400.0,15.3115,15.3115,15.3029,15.3072,56400.0
2005-02-15 10:10:00,35.49,35.5,35.49,35.5,71800.0,15.2986,15.3029,15.2986,15.3029,71800.0
2005-02-15 10:15:00,35.49,35.5,35.47,35.48,20400.0,15.2986,15.3029,15.29,15.2943,20400.0
2005-02-15 10:20:00,35.47,35.51,35.47,35.51,26000.0,15.29,15.3072,15.29,15.3072,26000.0
2005-02-15 10:25:00,35.49,35.51,35.49,35.51,17200.0,15.2986,15.3072,15.2986,15.3072,17200.0
2005-02-15 10:30:00,35.51,35.52,35.5,35.51,24000.0,15.3072,15.3115,15.3029,15.3072,24000.0
2005-02-15 10:35:00,35.51,35.51,35.49,35.49,27000.0,15.3072,15.3072,15.2986,15.2986,27000.0
2005-02-15 10:40:00,35.49,35.49,35.47,35.47,30600.0,15.2986,15.2986,15.29,15.29,30600.0
2005-02-15 10:45:00,35.47,35.48,35.46,35.48,32000.0,15.29,15.2943,15.2857,15.2943,32000.0
2005-02-15 10:50:00,35.48,35.5,35.48,35.49,31200.0,15.2943,15.3029,15.2943,15.2986,31200.0
2005-02-15 10:55:00,35.49,35.51,35.49,35.5,34600.0,15.2986,15.3072,15.2986,15.3029,34600.0
2005-02-15 11:00:00,35.5,35.51,35.49,35.5,95600.0,15.3029,15.3072,15.2986,15.3029,95600.0
2005-02-15 11:05:00,35.5,35.5,35.47,35.47,78400.0,15.3029,15.3029,15.29,15.29,78400.0
2005-02-15 11:10:00,35.47,35.48,35.45,35.45,15000.0,15.29,15.2943,15.2814,15.2814,15000.0
2005-02-15 11:15:00,35.46,35.46,35.43,35.43,11400.0,15.2857,15.2857,15.2727,15.2727,11400.0
2005-02-15 11:20:00,35.43,35.43,35.43,35.43,23000.0,15.2727,15.2727,15.2727,15.2727,23000.0
2005-02-15 11:25:00,35.43,35.44,35.43,35.43,21000.0,15.2727,15.277,15.2727,15.2727,21000.0
2005-02-15 11:30:00,35.43,35.44,35.43,35.43,17800.0,15.2727,15.277,15.2727,15.2727,17800.0
2005-02-15 11:35:00,35.43,35.43,35.43,35.43,27400.0,15.2727,15.2727,15.2727,15.2727,27400.0
2005-02-15 11:40:00,35.43,35.45,35.43,35.45,20800.0,15.2727,15.2814,15.2727,15.2814,20800.0
2005-02-15 11:45:00,35.45,35.45,35.45,35.45,7800.0,15.2814,15.2814,15.2814,15.2814,7800.0
2005-02-15 11:50:00,35.45,35.47,35.45,35.46,23800.0,15.2814,15.29,15.2814,15.2857,23800.0
2005-02-15 11:55:00,35.46,35.46,35.46,35.46,10400.0,15.2857,15.2857,15.2857,15.2857,10400.0
2005-02-15 12:00:00,35.46,35.47,35.46,35.47,19400.0,15.2857,15.29,15.2857,15.29,19400.0
2005-02-15 12:05:00,35.47,35.48,35.46,35.48,25000.0,15.29,15.2943,15.2857,15.2943,25000.0
2005-02-15 12:10:00,35.48,35.49,35.48,35.49,21400.0,15.2943,15.2986,15.2943,15.2986,21400.0
2005-02-15 12:15:00,35.49,35.5,35.49,35.49,22000.0,15.2986,15.3029,15.2986,15.2986,22000.0
2005-02-15 12:20:00,35.5,35.51,35.49,35.51,44000.0,15.3029,15.3072,15.2986,15.3072,44000.0
2005-02-15 12:25:00,35.51,35.51,35.5,35.51,13000.0,15.3072,15.3072,15.3029,15.3072,13000.0
2005-02-15 12:30:00,35.51,35.51,35.49,35.5,16200.0,15.3072,15.3072,15.2986,15.3029,16200.0
2005-02-15 12:35:00,35.5,35.52,35.49,35.5,22400.0,15.3029,15.3115,15.2986,15.3029,22400.0
2005-02-15 12:40:00,35.5,35.51,35.49,35.49,10600.0,15.3029,15.3072,15.2986,15.2986,10600.0
2005-02-15 12:45:00,35.49,35.49,35.49,35.49,17800.0,15.2986,15.2986,15.2986,15.2986,17800.0
2005-02-15 12:50:00,35.49,35.51,35.49,35.49,9800.0,15.2986,15.3072,15.2986,15.2986,9800.0
2005-02-15 12:55:00,35.49,35.49,35.46,35.47,10400.0,15.2986,15.2986,15.2857,15.29,10400.0
2005-02-15 13:00:00,35.46,35.48,35.46,35.48,11400.0,15.2857,15.2943,15.2857,15.2943,11400.0
2005-02-15 13:05:00,35.47,35.48,35.45,35.45,12200.0,15.29,15.2943,15.2814,15.2814,12200.0
2005-02-15 13:10:00,35.45,35.46,35.45,35.45,13000.0,15.2814,15.2857,15.2814,15.2814,13000.0
2005-02-15 13:15:00,35.45,35.46,35.45,35.45,14000.0,15.2814,15.2857,15.2814,15.2814,14000.0
2005-02-15 13:20:00,35.45,35.45,35.45,35.45,21200.0,15.2814,15.2814,15.2814,15.2814,21200.0
2005-02-15 13:25:00,35.45,35.48,35.43,35.43,34400.0,15.2814,15.2943,15.2727,15.2727,34400.0
2005-02-15 13:30:00,35.44,35.63,35.43,35.52,46800.0,15.277,15.359,15.2727,15.3115,46800.0
2005-02-15 13:35:00,35.5,35.5,35.47,35.48,135200.0,15.3029,15.3029,15.29,15.2943,135200.0
2005-02-15 13:40:00,35.47,35.48,35.47,35.47,10400.0,15.29,15.2943,15.29,15.29,10400.0
2005-02-15 13:45:00,35.47,35.49,35.47,35.49,27400.0,15.29,15.2986,15.29,15.2986,27400.0
2005-02-15 13:50:00,35.49,35.49,35.48,35.48,13200.0,15.2986,15.2986,15.2943,15.2943,13200.0
2005-02-15 13:55:00,35.48,35.48,35.45,35.45,16000.0,15.2943,15.2943,15.2814,15.2814,16000.0
2005-02-15 14:00:00,35.45,35.51,35.45,35.51,64000.0,15.2814,15.3072,15.2814,15.3072,64000.0
2005-02-15 14:05:00,35.52,35.52,35.5,35.52,32600.0,15.3115,15.3115,15.3029,15.3115,32600.0
2005-02-15 14:10:00,35.52,35.53,35.51,35.53,47000.0,15.3115,15.3158,15.3072,15.3158,47000.0
2005-02-15 14:15:00,35.52,35.53,35.51,35.51,32600.0,15.3115,15.3158,15.3072,15.3072,32600.0
2005-02-15 14:20:00,35.51,35.55,35.51,35.51,47000.0,15.3072,15.3245,15.3072,15.3072,47000.0
2005-02-15 14:25:00,35.51,35.52,35.5,35.52,33800.0,15.3072,15.3115,15.3029,15.3115,33800.0
2005-02-15 14:30:00,35.52,35.54,35.52,35.52,33200.0,15.3115,15.3202,15.3115,15.3115,33200.0
2005-02-15 14:35:00,35.52,35.52,35.51,35.51,28000.0,15.3115,15.3115,15.3072,15.3072,28000.0
2005-02-15 14:40:00,35.52,35.52,35.51,35.51,25200.0,15.3115,15.3115,15.3072,15.3072,25200.0
2005-02-15 14:45:00,35.51,35.53,35.51,35.52,80000.0,15.3072,15.3158,15.3072,15.3115,80000.0
2005-02-15 14:50:00,35.52,35.52,35.49,35.5,40400.0,15.3115,15.3115,15.2986,15.3029,40400.0
2005-02-15 14:55:00,35.49,35.5,35.49,35.49,23600.0,15.2986,15.3029,15.2986,15.2986,23600.0
2005-02-15 15:00:00,35.49,35.52,35.49,35.51,40200.0,15.2986,15.3115,15.2986,15.3072,40200.0
2005-02-15 15:05:00,35.51,35.54,35.5,35.53,32200.0,15.3072,15.3202,15.3029,15.3158,32200.0
2005-02-15 15:10:00,35.53,35.53,35.5,35.5,29400.0,15.3158,15.3158,15.3029,15.3029,29400.0
2005-02-15 15:15:00,35.5,35.51,35.49,35.5,63000.0,15.3029,15.3072,15.2986,15.3029,63000.0
2005-02-15 15:20:00,35.5,35.51,35.5,35.5,29400.0,15.3029,15.3072,15.3029,15.3029,29400.0
2005-02-15 15:25:00,35.5,35.51,35.5,35.51,25600.0,15.3029,15.3072,15.3029,15.3072,25600.0
2005-02-15 15:30:00,35.5,35.52,35.5,35.51,49200.0,15.3029,15.3115,15.3029,15.3072,49200.0
2005-02-15 15:35:00,35.51,35.51,35.49,35.5,118000.0,15.3072,15.3072,15.2986,15.3029,118000.0
2005-02-15 15:40:00,35.49,35.5,35.49,35.49,12400.0,15.2986,15.3029,15.2986,15.2986,12400.0
2005-02-15 15:45:00,35.49,35.49,35.49,35.49,34800.0,15.2986,15.2986,15.2986,15.2986,34800.0
2005-02-15 15:50:00,35.49,35.49,35.49,35.49,34800.0,15.2986,15.2986,15.2986,15.2986,34800.0
2005-02-15 15:55:00,35.49,35.49,35.48,35.49,51800.0,15.2986,15.2986,15.2943,15.2986,51800.0
2005-02-16 09:30:00,35.38,35.43,35.36,35.43,60400.0,15.2512,15.2727,15.2426,15.2727,60400.0
2005-02-16 09:35:00,35.43,35.43,35.34,35.37,56600.0,15.2727,15.2727,15.2339,15.2469,56600.0
2005-02-16 09:40:00,35.37,35.45,35.34,35.43,39000.0,15.2469,15.2814,15.2339,15.2727,39000.0
2005-02-16 09:45:00,35.43,35.43,35.36,35.38,18200.0,15.2727,15.2727,15.2426,15.2512,18200.0
2005-02-16 09:50:00,35.37,35.38,35.37,35.38,13800.0,15.2469,15.2512,15.2469,15.2512,13800.0
2005-02-16 09:55:00,35.38,35.39,35.36,35.36,24200.0,15.2512,15.2555,15.2426,15.2426,24200.0
2005-02-16 10:00:00,35.36,35.36,35.26,35.27,40600.0,15.2426,15.2426,15.1995,15.2038,40600.0
2005-02-16 10:05:00,35.27,35.32,35.26,35.32,31600.0,15.2038,15.2253,15.1995,15.2253,31600.0
2005-02-16 10:10:00,35.3,35.33,35.3,35.32,12800.0,15.2167,15.2296,15.2167,15.2253,12800.0
2005-02-16 10:15:00,35.32,35.37,35.32,35.37,17000.0,15.2253,15.2469,15.2253,15.2469,17000.0
2005-02-16 10:20:00,35.38,35.38,35.35,35.37,13400.0,15.2512,15.2512,15.2383,15.2469,13400.0
2005-02-16 10:25:00,35.37,35.41,35.37,35.41,18200.0,15.2469,15.2641,15.2469,15.2641,18200.0
2005-02-16 10:30:00,35.41,35.41,35.35,35.35,20000.0,15.2641,15.2641,15.2383,15.2383,20000.0
2005-02-16 10:35:00,35.35,35.35,35.32,35.32,18400.0,15.2383,15.2383,15.2253,15.2253,18400.0
2005-02-16 10:40:00,35.32,35.33,35.31,35.32,26600.0,15.2253,15.2296,15.221,15.2253,26600.0
2005-02-16 10:45:00,35.31,35.34,35.31,35.34,20800.0,15.221,15.2339,15.221,15.2339,20800.0
2005-02-16 10:50:00,35.34,35.34,35.27,35.33,41200.0,15.2339,15.2339,15.2038,15.2296,41200.0
2005-02-16 10:55:00,35.33,35.4,35.33,35.34,12600.0,15.2296,15.2598,15.2296,15.2339,12600.0
2005-02-16 11:00:00,35.34,35.34,35.32,35.32,22600.0,15.2339,15.2339,15.2253,15.2253,22600.0
2005-02-16 11:05:00,35.32,35.34,35.31,35.33,16400.0,15.2253,15.2339,15.221,15.2296,16400.0
2005-02-16 11:10:00,35.33,35.37,35.33,35.37,23600.0,15.2296,15.2469,15.2296,15.2469,23600.0
2005-02-16 11:15:00,35.37,35.37,35.35,35.35,46200.0,15.2469,15.2469,15.2383,15.2383,46200.0
2005-02-16 11:20:00,35.35,35.37,35.35,35.37,47200.0,15.2383,15.2469,15.2383,15.2469,47200.0
2005-02-16 11:25:00,35.37,35.4,35.37,35.4,66800.0,15.2469,15.2598,15.2469,15.2598,66800.0
2005-02-16 11:30:00,35.4,35.44,35.4,35.44,25200.0,15.2598,15.277,15.2598,15.277,25200.0
2005-02-16 11:35:00,35.44,35.44,35.43,35.44,6600.0,15.277,15.277,15.2727,15.277,6600.0
2005-02-16 11:40:00,35.44,35.44,35.41,35.41,25000.0,15.277,15.277,15.2641,15.2641,25000.0
2005-02-16 11:45:00,35.39,35.42,35.39,35.41,49200.0,15.2555,15.2684,15.2555,15.2641,49200.0
2005-02-16 11:50:00,35.41,35.42,35.41,35.42,15200.0,15.2641,15.2684,15.2641,15.2684,15200.0
2005-02-16 11:55:00,35.42,35.42,35.41,35.42,12200.0,15.2684,15.2684,15.2641,15.2684,12200.0
2005-02-16 12:00:00,35.41,35.42,35.41,35.41,16600.0,15.2641,15.2684,15.2641,15.2641,16600.0
2005-02-16 12:05:00,35.41,35.43,35.41,35.43,27600.0,15.2641,15.2727,15.2641,15.2727,27600.0
2005-02-16 12:10:00,35.44,35.44,35.43,35.43,10600.0,15.277,15.277,15.2727,15.2727,10600.0
2005-02-16 12:15:00,35.42,35.46,35.42,35.45,84200.0,15.2684,15.2857,15.2684,15.2814,84200.0
2005-02-16 12:20:00,35.45,35.47,35.45,35.46,79800.0,15.2814,15.29,15.2814,15.2857,79800.0
2005-02-16 12:25:00,35.47,35.47,35.46,35.46,18200.0,15.29,15.29,15.2857,15.2857,18200.0
2005-02-16 12:30:00,35.47,35.49,35.47,35.49,29000.0,15.29,15.2986,15.29,15.2986,29000.0
2005-02-16 12:35:00,35.49,35.54,35.49,35.52,16200.0,15.2986,15.3202,15.2986,15.3115,16200.0
2005-02-16 12:40:00,35.52,35.59,35.52,35.57,22800.0,15.3115,15.3417,15.3115,15.3331,22800.0
2005-02-16 12:45:00,35.57,35.58,35.51,35.52,27600.0,15.3331,15.3374,15.3072,15.3115,27600.0
2005-02-16 12:50:00,35.52,35.55,35.51,35.54,19600.0,15.3115,15.3245,15.3072,15.3202,19600.0
2005-02-16 12:55:00,35.56,35.58,35.53,35.53,9200.0,15.3288,15.3374,15.3158,15.3158,9200.0
2005-02-16 13:00:00,35.52,35.54,35.52,35.53,19200.0,15.3115,15.3202,15.3115,15.3158,19200.0
2005-02-16 13:05:00,35.54,35.55,35.54,35.54,8400.0,15.3202,15.3245,15.3202,15.3202,8400.0
2005-02-16 13:10:00,35.54,35.54,35.53,35.53,7600.0,15.3202,15.3202,15.3158,15.3158,7600.0
2005-02-16 13:15:00,35.54,35.56,35.53,35.55,16200.0,15.3202,15.3288,15.3158,15.3245,16200.0
2005-02-16 13:20:00,35.56,35.57,35.56,35.57,26400.0,15.3288,15.3331,15.3288,15.3331,26400.0
2005-02-16 13:25:00,35.57,35.7,35.57,35.7,104800.0,15.3331,15.3891,15.3331,15.3891,104800.0
2005-02-16 13:30:00,35.7,35.71,35.64,35.65,103000.0,15.3891,15.3934,15.3633,15.3676,103000.0
2005-02-16 13:35:00,35.64,35.64,35.63,35.63,12000.0,15.3633,15.3633,15.359,15.359,12000.0
2005-02-16 13:40:00,35.63,35.66,35.63,35.65,17600.0,15.359,15.3719,15.359,15.3676,17600.0
2005-02-16 13:45:00,35.65,35.66,35.63,35.63,16600.0,15.3676,15.3719,15.359,15.359,16600.0
2005-02-16 13:50:00,35.63,35.63,35.63,35.63,14400.0,15.359,15.359,15.359,15.359,14400.0
2005-02-16 13:55:00,35.65,35.67,35.63,35.64,17800.0,15.3676,15.3762,15.359,15.3633,17800.0
2005-02-16 14:00:00,35.65,35.66,35.64,35.64,10200.0,15.3676,15.3719,15.3633,15.3633,10200.0
2005-02-16 14:05:00,35.63,35.67,35.63,35.66,9800.0,15.359,15.3762,15.359,15.3719,9800.0
2005-02-16 14:10:00,35.67,35.67,35.66,35.66,8200.0,15.3762,15.3762,15.3719,15.3719,8200.0
2005-02-16 14:15:00,35.65,35.67,35.65,35.66,11600.0,15.3676,15.3762,15.3676,15.3719,11600.0
2005-02-16 14:20:00,35.66,35.67,35.65,35.66,8000.0,15.3719,15.3762,15.3676,15.3719,8000.0
2005-02-16 14:25:00,35.66,35.68,35.66,35.68,7600.0,15.3719,15.3805,15.3719,15.3805,7600.0
2005-02-16 14:30:00,35.68,35.68,35.67,35.67,19200.0,15.3805,15.3805,15.3762,15.3762,19200.0
2005-02-16 14:35:00,35.67,35.67,35.66,35.67,11000.0,15.3762,15.3762,15.3719,15.3762,11000.0
2005-02-16 14:40:00,35.67,35.69,35.66,35.69,22000.0,15.3762,15.3848,15.3719,15.3848,22000.0
2005-02-16 14:45:00,35.69,35.71,35.69,35.7,28400.0,15.3848,15.3934,15.3848,15.3891,28400.0
2005-02-16 14:50:00,35.7,35.72,35.69,35.71,77800.0,15.3891,15.3977,15.3848,15.3934,77800.0
2005-02-16 14:55:00,35.71,35.73,35.71,35.73,38400.0,15.3934,15.4021,15.3934,15.4021,38400.0
2005-02-16 15:00:00,35.73,35.75,35.72,35.75,160600.0,15.4021,15.4107,15.3977,15.4107,160600.0
2005-02-16 15:05:00,35.75,35.75,35.74,35.75,56000.0,15.4107,15.4107,15.4064,15.4107,56000.0
2005-02-16 15:10:00,35.74,35.74,35.74,35.74,31800.0,15.4064,15.4064,15.4064,15.4064,31800.0
2005-02-16 15:15:00,35.74,35.75,35.73,35.75,19600.0,15.4064,15.4107,15.4021,15.4107,19600.0
2005-02-16 15:20:00,35.75,35.75,35.74,35.74,42800.0,15.4107,15.4107,15.4064,15.4064,42800.0
2005-02-16 15:25:00,35.75,35.75,35.74,35.74,57600.0,15.4107,15.4107,15.4064,15.4064,57600.0
2005-02-16 15:30:00,35.74,35.79,35.74,35.79,43000.0,15.4064,15.4279,15.4064,15.4279,43000.0
2005-02-16 15:35:00,35.8,35.82,35.78,35.79,61800.0,15.4322,15.4409,15.4236,15.4279,61800.0
2005-02-16 15:40:00,35.8,35.81,35.79,35.81,29800.0,15.4322,15.4365,15.4279,15.4365,29800.0
2005-02-16 15:45:00,35.81,35.85,35.81,35.84,38400.0,15.4365,15.4538,15.4365,15.4495,38400.0
2005-02-16 15:50:00,35.84,35.85,35.84,35.84,47800.0,15.4495,15.4538,15.4495,15.4495,47800.0
2005-02-16 15:55:00,35.83,35.85,35.82,35.85,69200.0,15.4452,15.4538,15.4409,15.4538,69200.0
2005-02-17 09:30:00,35.75,35.8,35.75,35.78,62600.0,15.4107,15.4322,15.4107,15.4236,62600.0
2005-02-17 09:35:00,35.8,35.85,35.8,35.85,27000.0,15.4322,15.4538,15.4322,15.4538,27000.0
2005-02-17 09:40:00,35.87,35.87,35.82,35.83,34600.0,15.4624,15.4624,15.4409,15.4452,34600.0
2005-02-17 09:45:00,35.82,35.83,35.78,35.81,34600.0,15.4409,15.4452,15.4236,15.4365,34600.0
2005-02-17 09:50:00,35.81,35.82,35.8,35.8,35200.0,15.4365,15.4409,15.4322,15.4322,35200.0
2005-02-17 09:55:00,35.8,35.84,35.79,35.84,40800.0,15.4322,15.4495,15.4279,15.4495,40800.0
2005-02-17 10:00:00,35.85,35.88,35.85,35.85,32200.0,15.4538,15.4667,15.4538,15.4538,32200.0
2005-02-17 10:05:00,35.85,35.88,35.85,35.88,35400.0,15.4538,15.4667,15.4538,15.4667,35400.0
2005-02-17 10:10:00,35.87,35.87,35.82,35.83,38400.0,15.4624,15.4624,15.4409,15.4452,38400.0
2005-02-17 10:15:00,35.8,35.85,35.8,35.85,44200.0,15.4322,15.4538,15.4322,15.4538,44200.0
2005-02-17 10:20:00,35.85,35.98,35.84,35.87,62000.0,15.4538,15.5098,15.4495,15.4624,62000.0
2005-02-17 10:25:00,35.87,35.87,35.84,35.84,52000.0,15.4624,15.4624,15.4495,15.4495,52000.0
2005-02-17 10:30:00,35.84,35.84,35.84,35.84,32800.0,15.4495,15.4495,15.4495,15.4495,32800.0
2005-02-17 10:35:00,35.84,35.85,35.84,35.85,53600.0,15.4495,15.4538,15.4495,15.4538,53600.0
2005-02-17 10:40:00,35.85,35.85,35.85,35.85,15000.0,15.4538,15.4538,15.4538,15.4538,15000.0
2005-02-17 10:45:00,35.85,35.85,35.84,35.84,35800.0,15.4538,15.4538,15.4495,15.4495,35800.0
2005-02-17 10:50:00,35.84,35.85,35.84,35.85,54600.0,15.4495,15.4538,15.4495,15.4538,54600.0
2005-02-17 10:55:00,35.85,35.85,35.84,35.84,31400.0,15.4538,15.4538,15.4495,15.4495,31400.0
2005-02-17 11:00:00,35.84,35.88,35.84,35.87,34800.0,15.4495,15.4667,15.4495,15.4624,34800.0
2005-02-17 11:05:00,35.87,35.89,35.87,35.89,34800.0,15.4624,15.471,15.4624,15.471,34800.0
2005-02-17 11:10:00,35.89,35.93,35.88,35.88,70000.0,15.471,15.4883,15.4667,15.4667,70000.0
2005-02-17 11:15:00,35.88,35.9,35.88,35.9,32600.0,15.4667,15.4753,15.4667,15.4753,32600.0
2005-02-17 11:20:00,35.89,35.94,35.89,35.94,27000.0,15.471,15.4926,15.471,15.4926,27000.0
2005-02-17 11:25:00,35.93,35.98,35.93,35.96,94600.0,15.4883,15.5098,15.4883,15.5012,94600.0
2005-02-17 11:30:00,35.96,36.0,35.96,35.99,113200.0,15.5012,15.5184,15.5012,15.5141,113200.0
2005-02-17 11:35:00,35.99,36.01,35.99,35.99,32600.0,15.5141,15.5228,15.5141,15.5141,32600.0
2005-02-17 11:40:00,35.99,36.02,35.99,36.01,29400.0,15.5141,15.5271,15.5141,15.5228,29400.0
2005-02-17 11:45:00,36.0,36.02,36.0,36.01,15400.0,15.5184,15.5271,15.5184,15.5228,15400.0
2005-02-17 11:50:00,36.0,36.01,36.0,36.01,13400.0,15.5184,15.5228,15.5184,15.5228,13400.0
2005-02-17 11:55:00,36.01,36.01,36.01,36.01,21200.0,15.5228,15.5228,15.5228,15.5228,21200.0
2005-02-17 12:00:00,36.01,36.05,36.01,36.05,57200.0,15.5228,15.54,15.5228,15.54,57200.0
2005-02-17 12:05:00,36.05,36.06,36.05,36.06,16600.0,15.54,15.5443,15.54,15.5443,16600.0
2005-02-17 12:10:00,36.06,36.08,36.06,36.07,18200.0,15.5443,15.5529,15.5443,15.5486,18200.0
2005-02-17 12:15:00,36.07,36.07,36.05,36.05,17000.0,15.5486,15.5486,15.54,15.54,17000.0
2005-02-17 12:20:00,36.06,36.09,36.06,36.09,16200.0,15.5443,15.5572,15.5443,15.5572,16200.0
2005-02-17 12:25:00,36.09,36.09,36.08,36.08,19600.0,15.5572,15.5572,15.5529,15.5529,19600.0
2005-02-17 12:30:00,36.09,36.09,36.06,36.06,18000.0,15.5572,15.5572,15.5443,15.5443,18000.0
2005-02-17 12:35:00,36.04,36.05,36.02,36.02,16800.0,15.5357,15.54,15.5271,15.5271,16800.0
2005-02-17 12:40:00,36.02,36.05,36.02,36.04,6600.0,15.5271,15.54,15.5271,15.5357,6600.0
2005-02-17 12:45:00,36.04,36.04,36.01,36.02,34600.0,15.5357,15.5357,15.5228,15.5271,34600.0
2005-02-17 12:50:00,35.99,36.01,35.99,36.0,142800.0,15.5141,15.5228,15.5141,15.5184,142800.0
2005-02-17 12:55:00,36.0,36.03,35.99,36.03,36200.0,15.5184,15.5314,15.5141,15.5314,36200.0
2005-02-17 13:00:00,36.04,36.04,36.01,36.01,14600.0,15.5357,15.5357,15.5228,15.5228,14600.0
2005-02-17 13:05:00,36.02,36.05,36.02,36.02,18000.0,15.5271,15.54,15.5271,15.5271,18000.0
2005-02-17 13:10:00,36.02,36.03,36.02,36.02,170600.0,15.5271,15.5314,15.5271,15.5271,170600.0
2005-02-17 13:15:00,36.02,36.05,36.02,36.04,20400.0,15.5271,15.54,15.5271,15.5357,20400.0
2005-02-17 13:20:00,36.04,36.05,36.04,36.04,22400.0,15.5357,15.54,15.5357,15.5357,22400.0
2005-02-17 13:25:00,36.04,36.05,36.04,36.05,22600.0,15.5357,15.54,15.5357,15.54,22600.0
2005-02-17 13:30:00,36.05,36.08,36.05,36.05,73600.0,15.54,15.5529,15.54,15.54,73600.0
2005-02-17 13:35:00,36.05,36.06,36.05,36.05,19400.0,15.54,15.5443,15.54,15.54,19400.0
2005-02-17 13:40:00,36.06,36.06,36.05,36.05,13200.0,15.5443,15.5443,15.54,15.54,13200.0
2005-02-17 13:45:00,36.05,36.07,36.05,36.06,74800.0,15.54,15.5486,15.54,15.5443,74800.0
2005-02-17 13:50:00,36.07,36.07,36.05,36.07,20800.0,15.5486,15.5486,15.54,15.5486,20800.0
2005-02-17 13:55:00,36.07,36.08,36.05,36.07,17000.0,15.5486,15.5529,15.54,15.5486,17000.0
2005-02-17 14:00:00,36.05,36.07,36.03,36.06,29800.0,15.54,15.5486,15.5314,15.5443,29800.0
2005-02-17 14:05:00,36.06,36.08,36.06,36.07,23000.0,15.5443,15.5529,15.5443,15.5486,23000.0
2005-02-17 14:10:00,36.06,36.1,36.06,36.1,42200.0,15.5443,15.5616,15.5443,15.5616,42200.0
2005-02-17 14:15:00,36.1,36.2,36.1,36.2,71800.0,15.5616,15.6047,15.5616,15.6047,71800.0
2005-02-17 14:20:00,36.2,36.2,36.19,36.2,64400.0,15.6047,15.6047,15.6003,15.6047,64400.0
2005-02-17 14:25:00,36.23,36.27,36.23,36.23,94600.0,15.6176,15.6348,15.6176,15.6176,94600.0
2005-02-17 14:30:00,36.23,36.23,36.23,36.23,25400.0,15.6176,15.6176,15.6176,15.6176,25400.0
2005-02-17 14:35:00,36.23,36.23,36.21,36.21,35000.0,15.6176,15.6176,15.609,15.609,35000.0
2005-02-17 14:40:00,36.22,36.22,36.2,36.21,50200.0,15.6133,15.6133,15.6047,15.609,50200.0
2005-02-17 14:45:00,36.21,36.21,36.2,36.2,79400.0,15.609,15.609,15.6047,15.6047,79400.0
2005-02-17 14:50:00,36.2,36.2,36.19,36.19,72600.0,15.6047,15.6047,15.6003,15.6003,72600.0
2005-02-17 14:55:00,36.19,36.19,36.16,36.17,76600.0,15.6003,15.6003,15.5874,15.5917,76600.0
2005-02-17 15:00:00,36.17,36.17,36.1,36.1,63800.0,15.5917,15.5917,15.5616,15.5616,63800.0
2005-02-17 15:05:00,36.11,36.12,36.09,36.1,44400.0,15.5659,15.5702,15.5572,15.5616,44400.0
2005-02-17 15:10:00,36.1,36.1,36.1,36.1,49000.0,15.5616,15.5616,15.5616,15.5616,49000.0
2005-02-17 15:15:00,36.09,36.1,36.09,36.1,49000.0,15.5572,15.5616,15.5572,15.5616,49000.0
2005-02-17 15:20:00,36.1,36.1,36.07,36.08,27800.0,15.5616,15.5616,15.5486,15.5529,27800.0
2005-02-17 15:25:00,36.08,36.08,36.07,36.08,51400.0,15.5529,15.5529,15.5486,15.5529,51400.0
2005-02-17 15:30:00,36.08,36.08,36.06,36.07,47800.0,15.5529,15.5529,15.5443,15.5486,47800.0
2005-02-17 15:35:00,36.06,36.06,36.05,36.06,42400.0,15.5443,15.5443,15.54,15.5443,42400.0
2005-02-17 15:40:00,36.06,36.07,36.05,36.06,58200.0,15.5443,15.5486,15.54,15.5443,58200.0
2005-02-17 15:45:00,36.06,36.06,36.05,36.05,42200.0,15.5443,15.5443,15.54,15.54,42200.0
2005-02-17 15:50:00,36.05,36.05,36.04,36.05,83600.0,15.54,15.54,15.5357,15.54,83600.0
2005-02-17 15:55:00,36.05,36.05,36.01,36.01,52000.0,15.54,15.54,15.5228,15.5228,52000.0
2005-02-18 09:30:00,36.01,36.01,35.94,35.95,146000.0,15.5228,15.5228,15.4926,15.4969,146000.0
2005-02-18 09:35:00,35.94,35.94,35.85,35.9,35800.0,15.4926,15.4926,15.4538,15.4753,35800.0
2005-02-18 09:40:00,35.91,35.93,35.88,35.93,84600.0,15.4797,15.4883,15.4667,15.4883,84600.0
2005-02-18 09:45:00,35.93,35.94,35.93,35.93,77200.0,15.4883,15.4926,15.4883,15.4883,77200.0
2005-02-18 09:50:00,35.93,35.95,35.92,35.93,91400.0,15.4883,15.4969,15.484,15.4883,91400.0
2005-02-18 09:55:00,35.97,36.07,35.95,36.06,68200.0,15.5055,15.5486,15.4969,15.5443,68200.0
2005-02-18 10:00:00,36.07,36.07,36.02,36.05,41000.0,15.5486,15.5486,15.5271,15.54,41000.0
2005-02-18 10:05:00,36.05,36.05,36.02,36.04,46200.0,15.54,15.54,15.5271,15.5357,46200.0
2005-02-18 10:10:00,36.04,36.05,36.01,36.02,57000.0,15.5357,15.54,15.5228,15.5271,57000.0
2005-02-18 10:15:00,36.01,36.02,36.01,36.01,71000.0,15.5228,15.5271,15.5228,15.5228,71000.0
2005-02-18 10:20:00,36.01,36.04,36.01,36.04,59000.0,15.5228,15.5357,15.5228,15.5357,59000.0
2005-02-18 10:25:00,36.04,36.05,35.99,35.99,54000.0,15.5357,15.54,15.5141,15.5141,54000.0
2005-02-18 10:30:00,35.99,36.0,35.96,35.96,101000.0,15.5141,15.5184,15.5012,15.5012,101000.0
2005-02-18 10:35:00,35.96,35.96,35.93,35.94,108800.0,15.5012,15.5012,15.4883,15.4926,108800.0
2005-02-18 10:40:00,35.94,35.94,35.91,35.92,38600.0,15.4926,15.4926,15.4797,15.484,38600.0
2005-02-18 10:45:00,35.92,35.96,35.91,35.95,138800.0,15.484,15.5012,15.4797,15.4969,138800.0
2005-02-18 10:50:00,35.95,35.95,35.94,35.94,45400.0,15.4969,15.4969,15.4926,15.4926,45400.0
2005-02-18 10:55:00,35.94,35.98,35.94,35.98,47800.0,15.4926,15.5098,15.4926,15.5098,47800.0
2005-02-18 11:00:00,35.97,35.98,35.96,35.96,35600.0,15.5055,15.5098,15.5012,15.5012,35600.0
2005-02-18 11:05:00,35.96,35.99,35.96,35.98,34600.0,15.5012,15.5141,15.5012,15.5098,34600.0
2005-02-18 11:10:00,35.98,35.98,35.97,35.97,61000.0,15.5098,15.5098,15.5055,15.5055,61000.0
2005-02-18 11:15:00,35.97,36.04,35.97,35.97,22200.0,15.5055,15.5357,15.5055,15.5055,22200.0
2005-02-18 11:20:00,35.97,35.98,35.96,35.96,17000.0,15.5055,15.5098,15.5012,15.5012,17000.0
2005-02-18 11:25:00,35.96,35.96,35.96,35.96,21400.0,15.5012,15.5012,15.5012,15.5012,21400.0
2005-02-18 11:30:00,35.96,35.97,35.95,35.96,24600.0,15.5012,15.5055,15.4969,15.5012,24600.0
2005-02-18 11:35:00,35.96,35.97,35.95,35.95,18600.0,15.5012,15.5055,15.4969,15.4969,18600.0
2005-02-18 11:40:00,35.95,35.95,35.93,35.93,47800.0,15.4969,15.4969,15.4883,15.4883,47800.0
2005-02-18 11:45:00,35.93,35.94,35.93,35.93,30200.0,15.4883,15.4926,15.4883,15.4883,30200.0
2005-02-18 11:50:00,35.93,35.93,35.92,35.93,35200.0,15.4883,15.4883,15.484,15.4883,35200.0
2005-02-18 11:55:00,35.93,35.96,35.93,35.94,29400.0,15.4883,15.5012,15.4883,15.4926,29400.0
2005-02-18 12:00:00,35.94,35.95,35.93,35.93,64000.0,15.4926,15.4969,15.4883,15.4883,64000.0
2005-02-18 12:05:00,35.93,35.96,35.91,35.91,26600.0,15.4883,15.5012,15.4797,15.4797,26600.0
2005-02-18 12:10:00,35.9,35.9,35.87,35.88,29200.0,15.4753,15.4753,15.4624,15.4667,29200.0
2005-02-18 12:15:00,35.88,35.89,35.88,35.89,18600.0,15.4667,15.471,15.4667,15.471,18600.0
2005-02-18 12:20:00,35.88,35.91,35.88,35.9,17600.0,15.4667,15.4797,15.4667,15.4753,17600.0
2005-02-18 12:25:00,35.9,35.91,35.88,35.91,16600.0,15.4753,15.4797,15.4667,15.4797,16600.0
2005-02-18 12:30:00,35.91,35.92,35.91,35.92,22000.0,15.4797,15.484,15.4797,15.484,22000.0
2005-02-18 12:35:00,35.92,35.92,35.91,35.91,26600.0,15.484,15.484,15.4797,15.4797,26600.0
2005-02-18 12:40:00,35.91,35.91,35.9,35.91,56000.0,15.4797,15.4797,15.4753,15.4797,56000.0
2005-02-18 12:45:00,35.91,35.91,35.9,35.9,42200.0,15.4797,15.4797,15.4753,15.4753,42200.0
2005-02-18 12:50:00,35.9,35.91,35.9,35.91,24000.0,15.4753,15.4797,15.4753,15.4797,24000.0
2005-02-18 12:55:00,35.91,35.91,35.9,35.91,42400.0,15.4797,15.4797,15.4753,15.4797,42400.0
2005-02-18 13:00:00,35.9,35.91,35.9,35.91,29800.0,15.4753,15.4797,15.4753,15.4797,29800.0
2005-02-18 13:05:00,35.91,35.93,35.91,35.93,52000.0,15.4797,15.4883,15.4797,15.4883,52000.0
2005-02-18 13:10:00,35.93,35.93,35.91,35.91,27200.0,15.4883,15.4883,15.4797,15.4797,27200.0
2005-02-18 13:15:00,35.91,35.91,35.9,35.9,11600.0,15.4797,15.4797,15.4753,15.4753,11600.0
2005-02-18 13:20:00,35.9,35.9,35.88,35.88,45600.0,15.4753,15.4753,15.4667,15.4667,45600.0
2005-02-18 13:25:00,35.88,35.88,35.87,35.87,28600.0,15.4667,15.4667,15.4624,15.4624,28600.0
2005-02-18 13:30:00,35.87,35.87,35.85,35.85,62200.0,15.4624,15.4624,15.4538,15.4538,62200.0
2005-02-18 13:35:00,35.85,35.85,35.81,35.81,109600.0,15.4538,15.4538,15.4365,15.4365,109600.0
2005-02-18 13:40:00,35.81,35.82,35.81,35.82,9400.0,15.4365,15.4409,15.4365,15.4409,9400.0
2005-02-18 13:45:00,35.81,35.81,35.76,35.76,49400.0,15.4365,15.4365,15.415,15.415,49400.0
2005-02-18 13:50:00,35.76,35.76,35.73,35.73,54600.0,15.415,15.415,15.4021,15.4021,54600.0
2005-02-18 13:55:00,35.72,35.76,35.72,35.75,47800.0,15.3977,15.415,15.3977,15.4107,47800.0
2005-02-18 14:00:00,35.76,35.78,35.76,35.77,15400.0,15.415,15.4236,15.415,15.4193,15400.0
2005-02-18 14:05:00,35.78,35.8,35.78,35.79,19000.0,15.4236,15.4322,15.4236,15.4279,19000.0
2005-02-18 14:10:00,35.79,35.81,35.79,35.81,72800.0,15.4279,15.4365,15.4279,15.4365,72800.0
2005-02-18 14:15:00,35.81,35.81,35.8,35.81,24000.0,15.4365,15.4365,15.4322,15.4365,24000.0
2005-02-18 14:20:00,35.8,35.81,35.8,35.8,17200.0,15.4322,15.4365,15.4322,15.4322,17200.0
2005-02-18 14:25:00,35.8,35.81,35.8,35.81,64600.0,15.4322,15.4365,15.4322,15.4365,64600.0
2005-02-18 14:30:00,35.8,35.82,35.78,35.78,11400.0,15.4322,15.4409,15.4236,15.4236,11400.0
2005-02-18 14:35:00,35.79,35.8,35.78,35.79,6800.0,15.4279,15.4322,15.4236,15.4279,6800.0
2005-02-18 14:40:00,35.79,35.84,35.79,35.83,39600.0,15.4279,15.4495,15.4279,15.4452,39600.0
2005-02-18 14:45:00,35.84,35.84,35.82,35.84,14400.0,15.4495,15.4495,15.4409,15.4495,14400.0
2005-02-18 14:50:00,35.84,35.85,35.84,35.85,25800.0,15.4495,15.4538,15.4495,15.4538,25800.0
2005-02-18 14:55:00,35.85,35.85,35.83,35.83,17600.0,15.4538,15.4538,15.4452,15.4452,17600.0
2005-02-18 15:00:00,35.82,35.83,35.77,35.77,84400.0,15.4409,15.4452,15.4193,15.4193,84400.0
2005-02-18 15:05:00,35.77,35.77,35.76,35.77,25600.0,15.4193,15.4193,15.415,15.4193,25600.0
2005-02-18 15:10:00,35.77,35.77,35.76,35.77,11200.0,15.4193,15.4193,15.415,15.4193,11200.0
2005-02-18 15:15:00,35.77,35.77,35.77,35.77,59800.0,15.4193,15.4193,15.4193,15.4193,59800.0
2005-02-18 15:20:00,35.78,35.79,35.75,35.76,27400.0,15.4236,15.4279,15.4107,15.415,27400.0
2005-02-18 15:25:00,35.74,35.77,35.74,35.77,21600.0,15.4064,15.4193,15.4064,15.4193,21600.0
2005-02-18 15:30:00,35.77,35.79,35.77,35.78,17800.0,15.4193,15.4279,15.4193,15.4236,17800.0
2005-02-18 15:35:00,35.78,35.8,35.77,35.8,21800.0,15.4236,15.4322,15.4193,15.4322,21800.0
2005-02-18 15:40:00,35.8,35.83,35.8,35.83,29400.0,15.4322,15.4452,15.4322,15.4452,29400.0
2005-02-18 15:45:00,35.83,35.86,35.81,35.85,37200.0,15.4452,15.4581,15.4365,15.4538,37200.0
2005-02-18 15:50:00,35.84,35.84,35.81,35.82,46600.0,15.4495,15.4495,15.4365,15.4409,46600.0
2005-02-18 15:55:00,35.82,35.83,35.82,35.82,48400.0,15.4409,15.4452,15.4409,15.4409,48400.0
2005-02-22 09:30:00,35.75,35.82,35.75,35.81,79400.0,15.4107,15.4409,15.4107,15.4365,79400.0
2005-02-22 09:35:00,35.77,35.77,35.68,35.69,74400.0,15.4193,15.4193,15.3805,15.3848,74400.0
2005-02-22 09:40:00,35.7,35.7,35.6,35.6,51400.0,15.3891,15.3891,15.346,15.346,51400.0
2005-02-22 09:45:00,35.6,35.6,35.6,35.6,143000.0,15.346,15.346,15.346,15.346,143000.0
2005-02-22 09:50:00,35.6,35.6,35.48,35.48,54800.0,15.346,15.346,15.2943,15.2943,54800.0
2005-02-22 09:55:00,35.48,35.49,35.46,35.47,51200.0,15.2943,15.2986,15.2857,15.29,51200.0
2005-02-22 10:00:00,35.47,35.48,35.43,35.43,60000.0,15.29,15.2943,15.2727,15.2727,60000.0
2005-02-22 10:05:00,35.44,35.45,35.43,35.44,45800.0,15.277,15.2814,15.2727,15.277,45800.0
2005-02-22 10:10:00,35.45,35.45,35.43,35.44,19200.0,15.2814,15.2814,15.2727,15.277,19200.0
2005-02-22 10:15:00,35.44,35.44,35.43,35.44,31800.0,15.277,15.277,15.2727,15.277,31800.0
2005-02-22 10:20:00,35.44,35.44,35.38,35.38,20800.0,15.277,15.277,15.2512,15.2512,20800.0
2005-02-22 10:25:00,35.38,35.43,35.38,35.42,33800.0,15.2512,15.2727,15.2512,15.2684,33800.0
2005-02-22 10:30:00,35.42,35.42,35.41,35.41,19200.0,15.2684,15.2684,15.2641,15.2641,19200.0
2005-02-22 10:35:00,35.4,35.42,35.4,35.4,25400.0,15.2598,15.2684,15.2598,15.2598,25400.0
2005-02-22 10:40:00,35.41,35.45,35.4,35.45,33400.0,15.2641,15.2814,15.2598,15.2814,33400.0
2005-02-22 10:45:00,35.45,35.48,35.45,35.46,32200.0,15.2814,15.2943,15.2814,15.2857,32200.0
2005-02-22 10:50:00,35.45,35.48,35.45,35.48,35600.0,15.2814,15.2943,15.2814,15.2943,35600.0
2005-02-22 10:55:00,35.48,35.49,35.47,35.49,44800.0,15.2943,15.2986,15.29,15.2986,44800.0
2005-02-22 11:00:00,35.49,35.49,35.47,35.47,26000.0,15.2986,15.2986,15.29,15.29,26000.0
2005-02-22 11:05:00,35.48,35.49,35.47,35.49,16200.0,15.2943,15.2986,15.29,15.2986,16200.0
2005-02-22 11:10:00,35.49,35.52,35.44,35.45,33000.0,15.2986,15.3115,15.277,15.2814,33000.0
2005-02-22 11:15:00,35.45,35.47,35.45,35.46,12400.0,15.2814,15.29,15.2814,15.2857,12400.0
2005-02-22 11:20:00,35.46,35.47,35.45,35.45,17200.0,15.2857,15.29,15.2814,15.2814,17200.0
2005-02-22 11:25:00,35.46,35.49,35.45,35.47,31800.0,15.2857,15.2986,15.2814,15.29,31800.0
2005-02-22 11:30:00,35.47,35.49,35.46,35.47,23600.0,15.29,15.2986,15.2857,15.29,23600.0
2005-02-22 11:35:00,35.46,35.51,35.45,35.51,66000.0,15.2857,15.3072,15.2814,15.3072,66000.0
2005-02-22 11:40:00,35.51,36.01,35.51,35.54,52600.0,15.3072,15.5228,15.3072,15.3202,52600.0
2005-02-22 11:45:00,35.53,35.55,35.53,35.53,10000.0,15.3158,15.3245,15.3158,15.3158,10000.0
2005-02-22 11:50:00,35.54,35.54,35.52,35.54,12400.0,15.3202,15.3202,15.3115,15.3202,12400.0
2005-02-22 11:55:00,35.53,35.54,35.53,35.54,10200.0,15.3158,15.3202,15.3158,15.3202,10200.0
2005-02-22 12:00:00,35.54,35.54,35.51,35.54,8400.0,15.3202,15.3202,15.3072,15.3202,8400.0
2005-02-22 12:05:00,35.54,35.58,35.54,35.55,16200.0,15.3202,15.3374,15.3202,15.3245,16200.0
2005-02-22 12:10:00,35.55,35.56,35.52,35.53,8000.0,15.3245,15.3288,15.3115,15.3158,8000.0
2005-02-22 12:15:00,35.53,35.53,35.47,35.47,27000.0,15.3158,15.3158,15.29,15.29,27000.0
2005-02-22 12:20:00,35.46,35.46,35.42,35.43,62400.0,15.2857,15.2857,15.2684,15.2727,62400.0
2005-02-22 12:25:00,35.43,35.43,35.38,35.42,25800.0,15.2727,15.2727,15.2512,15.2684,25800.0
2005-02-22 12:30:00,35.41,35.41,35.35,35.37,10200.0,15.2641,15.2641,15.2383,15.2469,10200.0
2005-02-22 12:35:00,35.36,35.37,35.33,35.33,28200.0,15.2426,15.2469,15.2296,15.2296,28200.0
2005-02-22 12:40:00,35.33,35.33,35.31,35.32,23000.0,15.2296,15.2296,15.221,15.2253,23000.0
2005-02-22 12:45:00,35.32,35.34,35.32,35.33,17800.0,15.2253,15.2339,15.2253,15.2296,17800.0
2005-02-22 12:50:00,35.33,35.34,35.33,35.33,13600.0,15.2296,15.2339,15.2296,15.2296,13600.0
2005-02-22 12:55:00,35.33,35.36,35.31,35.35,19400.0,15.2296,15.2426,15.221,15.2383,19400.0
2005-02-22 13:00:00,35.35,35.35,35.32,35.34,6800.0,15.2383,15.2383,15.2253,15.2339,6800.0
2005-02-22 13:05:00,35.34,35.35,35.33,35.33,7000.0,15.2339,15.2383,15.2296,15.2296,7000.0
2005-02-22 13:10:00,35.32,35.33,35.31,35.33,7400.0,15.2253,15.2296,15.221,15.2296,7400.0
2005-02-22 13:15:00,35.33,35.35,35.32,35.34,10600.0,15.2296,15.2383,15.2253,15.2339,10600.0
2005-02-22 13:20:00,35.35,35.35,35.33,35.34,9200.0,15.2383,15.2383,15.2296,15.2339,9200.0
2005-02-22 13:25:00,35.34,35.35,35.32,35.35,8200.0,15.2339,15.2383,15.2253,15.2383,8200.0
2005-02-22 13:30:00,35.35,35.37,35.35,35.36,10000.0,15.2383,15.2469,15.2383,15.2426,10000.0
2005-02-22 13:35:00,35.35,35.36,35.32,35.36,16400.0,15.2383,15.2426,15.2253,15.2426,16400.0
2005-02-22 13:40:00,35.35,35.38,35.35,35.38,10000.0,15.2383,15.2512,15.2383,15.2512,10000.0
2005-02-22 13:45:00,35.38,35.43,35.38,35.39,16200.0,15.2512,15.2727,15.2512,15.2555,16200.0
2005-02-22 13:50:00,35.4,35.41,35.37,35.37,13400.0,15.2598,15.2641,15.2469,15.2469,13400.0
2005-02-22 13:55:00,35.37,35.37,35.32,35.35,26600.0,15.2469,15.2469,15.2253,15.2383,26600.0
2005-02-22 14:00:00,35.35,35.37,35.33,35.35,19600.0,15.2383,15.2469,15.2296,15.2383,19600.0
2005-02-22 14:05:00,35.35,35.35,35.31,35.34,16200.0,15.2383,15.2383,15.221,15.2339,16200.0
2005-02-22 14:10:00,35.34,35.36,35.34,35.36,6200.0,15.2339,15.2426,15.2339,15.2426,6200.0
2005-02-22 14:15:00,35.35,35.35,35.31,35.33,9400.0,15.2383,15.2383,15.221,15.2296,9400.0
2005-02-22 14:20:00,35.33,35.35,35.27,35.3,36200.0,15.2296,15.2383,15.2038,15.2167,36200.0
2005-02-22 14:25:00,35.29,35.31,35.29,35.3,9000.0,15.2124,15.221,15.2124,15.2167,9000.0
2005-02-22 14:30:00,35.29,35.3,35.27,35.29,25000.0,15.2124,15.2167,15.2038,15.2124,25000.0
2005-02-22 14:35:00,35.29,35.3,35.27,35.28,24400.0,15.2124,15.2167,15.2038,15.2081,24400.0
2005-02-22 14:40:00,35.28,35.28,35.19,35.19,49600.0,15.2081,15.2081,15.1693,15.1693,49600.0
2005-02-22 14:45:00,35.19,35.19,35.13,35.13,65000.0,15.1693,15.1693,15.1434,15.1434,65000.0
2005-02-22 14:50:00,35.13,35.15,35.12,35.15,36600.0,15.1434,15.152,15.1391,15.152,36600.0
2005-02-22 14:55:00,35.15,35.15,35.12,35.13,24000.0,15.152,15.152,15.1391,15.1434,24000.0
2005-02-22 15:00:00,35.12,35.15,35.12,35.15,39800.0,15.1391,15.152,15.1391,15.152,39800.0
2005-02-22 15:05:00,35.14,35.15,35.13,35.13,23400.0,15.1477,15.152,15.1434,15.1434,23400.0
2005-02-22 15:10:00,35.13,35.14,35.1,35.13,40200.0,15.1434,15.1477,15.1305,15.1434,40200.0
2005-02-22 15:15:00,35.13,35.13,35.11,35.11,30200.0,15.1434,15.1434,15.1348,15.1348,30200.0
2005-02-22 15:20:00,35.12,35.12,35.08,35.08,26200.0,15.1391,15.1391,15.1219,15.1219,26200.0
2005-02-22 15:25:00,35.07,35.08,35.02,35.04,41600.0,15.1176,15.1219,15.096,15.1046,41600.0
2005-02-22 15:30:00,35.04,35.08,35.04,35.06,36200.0,15.1046,15.1219,15.1046,15.1132,36200.0
2005-02-22 15:35:00,35.07,35.07,35.04,35.05,33600.0,15.1176,15.1176,15.1046,15.1089,33600.0
2005-02-22 15:40:00,35.04,35.05,35.0,35.0,52400.0,15.1046,15.1089,15.0874,15.0874,52400.0
2005-02-22 15:45:00,35.0,35.01,34.96,34.96,79600.0,15.0874,15.0917,15.0701,15.0701,79600.0
2005-02-22 15:50:00,34.96,35.07,34.96,35.06,81200.0,15.0701,15.1176,15.0701,15.1132,81200.0
2005-02-22 15:55:00,35.06,35.06,35.0,35.01,74000.0,15.1132,15.1132,15.0874,15.0917,74000.0
2005-02-23 09:35:00,35.0,35.13,35.0,35.08,194600.0,15.2315,15.2881,15.2315,15.2663,194600.0
2005-02-23 09:40:00,35.08,35.08,35.01,35.02,60200.0,15.2663,15.2663,15.2359,15.2402,60200.0
2005-02-23 09:45:00,35.03,35.03,35.0,35.01,57000.0,15.2446,15.2446,15.2315,15.2359,57000.0
2005-02-23 09:50:00,35.01,35.04,34.99,34.99,212200.0,15.2359,15.2489,15.2271,15.2271,212200.0
2005-02-23 09:55:00,34.99,34.99,34.96,34.97,29200.0,15.2271,15.2271,15.2141,15.2184,29200.0
2005-02-23 10:00:00,34.97,34.98,34.95,34.98,72600.0,15.2184,15.2228,15.2097,15.2228,72600.0
2005-02-23 10:05:00,34.98,35.42,34.97,34.99,156600.0,15.2228,15.4143,15.2184,15.2271,156600.0
2005-02-23 10:10:00,34.99,34.99,34.96,34.96,74800.0,15.2271,15.2271,15.2141,15.2141,74800.0
2005-02-23 10:15:00,34.96,35.02,34.94,35.02,72600.0,15.2141,15.2402,15.2054,15.2402,72600.0
2005-02-23 10:20:00,35.02,35.03,35.01,35.01,29200.0,15.2402,15.2446,15.2359,15.2359,29200.0
2005-02-23 10:25:00,35.02,35.02,34.99,35.01,23200.0,15.2402,15.2402,15.2271,15.2359,23200.0
2005-02-23 10:30:00,35.0,35.02,35.0,35.02,142200.0,15.2315,15.2402,15.2315,15.2402,142200.0
2005-02-23 10:35:00,35.02,35.04,34.99,34.99,17200.0,15.2402,15.2489,15.2271,15.2271,17200.0
2005-02-23 10:40:00,35.0,35.0,34.99,34.99,15400.0,15.2315,15.2315,15.2271,15.2271,15400.0
2005-02-23 10:45:00,34.99,34.99,34.98,34.99,17600.0,15.2271,15.2271,15.2228,15.2271,17600.0
2005-02-23 10:50:00,34.99,35.01,34.99,34.99,25200.0,15.2271,15.2359,15.2271,15.2271,25200.0
2005-02-23 10:55:00,34.99,35.02,34.99,35.02,30600.0,15.2271,15.2402,15.2271,15.2402,30600.0
2005-02-23 11:00:00,35.02,35.02,35.0,35.0,10800.0,15.2402,15.2402,15.2315,15.2315,10800.0
2005-02-23 11:05:00,34.99,35.01,34.99,34.99,34600.0,15.2271,15.2359,15.2271,15.2271,34600.0
2005-02-23 11:10:00,34.99,35.0,34.99,34.99,13000.0,15.2271,15.2315,15.2271,15.2271,13000.0
2005-02-23 11:15:00,34.99,35.0,34.99,34.99,35800.0,15.2271,15.2315,15.2271,15.2271,35800.0
2005-02-23 11:20:00,34.98,35.0,34.98,35.0,17000.0,15.2228,15.2315,15.2228,15.2315,17000.0
2005-02-23 11:25:00,34.99,35.0,34.97,34.98,134600.0,15.2271,15.2315,15.2184,15.2228,134600.0
2005-02-23 11:30:00,34.98,35.02,34.98,35.02,93200.0,15.2228,15.2402,15.2228,15.2402,93200.0
2005-02-23 11:35:00,35.02,35.03,35.01,35.02,52000.0,15.2402,15.2446,15.2359,15.2402,52000.0
2005-02-23 11:40:00,35.02,35.04,35.02,35.03,17800.0,15.2402,15.2489,15.2402,15.2446,17800.0
2005-02-23 11:45:00,35.04,35.04,35.02,35.04,21600.0,15.2489,15.2489,15.2402,15.2489,21600.0
2005-02-23 11:50:00,35.04,35.07,35.03,35.06,27200.0,15.2489,15.262,15.2446,15.2576,27200.0
2005-02-23 11:55:00,35.06,35.07,35.04,35.06,28400.0,15.2576,15.262,15.2489,15.2576,28400.0
2005-02-23 12:00:00,35.06,35.07,35.05,35.06,18800.0,15.2576,15.262,15.2533,15.2576,18800.0
2005-02-23 12:05:00,35.06,35.07,35.06,35.06,23200.0,15.2576,15.262,15.2576,15.2576,23200.0
2005-02-23 12:10:00,35.06,35.08,35.06,35.08,7800.0,15.2576,15.2663,15.2576,15.2663,7800.0
2005-02-23 12:15:00,35.08,35.08,35.06,35.06,3400.0,15.2663,15.2663,15.2576,15.2576,3400.0
2005-02-23 12:20:00,35.06,35.07,35.06,35.07,5600.0,15.2576,15.262,15.2576,15.262,5600.0
2005-02-23 12:25:00,35.07,35.07,35.06,35.07,5200.0,15.262,15.262,15.2576,15.262,5200.0
2005-02-23 12:30:00,35.06,35.07,35.06,35.07,1600.0,15.2576,15.262,15.2576,15.262,1600.0
2005-02-23 12:35:00,35.07,35.08,35.07,35.08,9000.0,15.262,15.2663,15.262,15.2663,9000.0
2005-02-23 12:40:00,35.07,35.07,35.06,35.07,7000.0,15.262,15.262,15.2576,15.262,7000.0
2005-02-23 12:45:00,35.06,35.08,35.05,35.07,12200.0,15.2576,15.2663,15.2533,15.262,12200.0
2005-02-23 12:50:00,35.08,35.1,35.08,35.1,13800.0,15.2663,15.275,15.2663,15.275,13800.0
2005-02-23 12:55:00,35.1,35.12,35.1,35.1,12000.0,15.275,15.2837,15.275,15.275,12000.0
2005-02-23 13:00:00,35.1,35.1,35.09,35.1,10200.0,15.275,15.275,15.2707,15.275,10200.0
2005-02-23 13:05:00,35.1,35.15,35.1,35.13,31600.0,15.275,15.2968,15.275,15.2881,31600.0
2005-02-23 13:10:00,35.13,35.13,35.12,35.12,19800.0,15.2881,15.2881,15.2837,15.2837,19800.0
2005-02-23 13:15:00,35.12,35.14,35.12,35.14,30200.0,15.2837,15.2924,15.2837,15.2924,30200.0
2005-02-23 13:20:00,35.14,35.14,35.12,35.13,19400.0,15.2924,15.2924,15.2837,15.2881,19400.0
2005-02-23 13:25:00,35.13,35.15,35.12,35.15,27400.0,15.2881,15.2968,15.2837,15.2968,27400.0
2005-02-23 13:30:00,35.15,35.16,35.14,35.16,22400.0,15.2968,15.3011,15.2924,15.3011,22400.0
2005-02-23 13:35:00,35.16,35.19,35.16,35.18,17600.0,15.3011,15.3142,15.3011,15.3098,17600.0
2005-02-23 13:40:00,35.18,35.19,35.15,35.16,25000.0,15.3098,15.3142,15.2968,15.3011,25000.0
2005-02-23 13:45:00,35.18,35.19,35.17,35.18,65000.0,15.3098,15.3142,15.3055,15.3098,65000.0
2005-02-23 13:50:00,35.18,35.21,35.18,35.21,23600.0,15.3098,15.3229,15.3098,15.3229,23600.0
2005-02-23 13:55:00,35.22,35.22,35.2,35.2,29000.0,15.3272,15.3272,15.3185,15.3185,29000.0
2005-02-23 14:00:00,35.21,35.24,35.2,35.22,102600.0,15.3229,15.3359,15.3185,15.3272,102600.0
2005-02-23 14:05:00,35.23,35.23,35.2,35.2,20400.0,15.3316,15.3316,15.3185,15.3185,20400.0
2005-02-23 14:10:00,35.19,35.19,35.17,35.17,23200.0,15.3142,15.3142,15.3055,15.3055,23200.0
2005-02-23 14:15:00,35.17,35.2,35.15,35.19,251600.0,15.3055,15.3185,15.2968,15.3142,251600.0
2005-02-23 14:20:00,35.19,35.2,35.19,35.2,20600.0,15.3142,15.3185,15.3142,15.3185,20600.0
2005-02-23 14:25:00,35.2,35.25,35.2,35.24,42200.0,15.3185,15.3403,15.3185,15.3359,42200.0
2005-02-23 14:30:00,35.24,35.24,35.22,35.23,44200.0,15.3359,15.3359,15.3272,15.3316,44200.0
2005-02-23 14:35:00,35.23,35.23,35.16,35.16,14800.0,15.3316,15.3316,15.3011,15.3011,14800.0
2005-02-23 14:40:00,35.16,35.16,35.14,35.14,48200.0,15.3011,15.3011,15.2924,15.2924,48200.0
2005-02-23 14:45:00,35.14,35.19,35.13,35.18,37600.0,15.2924,15.3142,15.2881,15.3098,37600.0
2005-02-23 14:50:00,35.18,35.18,35.17,35.17,14400.0,15.3098,15.3098,15.3055,15.3055,14400.0
2005-02-23 14:55:00,35.17,35.17,35.15,35.16,24200.0,15.3055,15.3055,15.2968,15.3011,24200.0
2005-02-23 15:00:00,35.16,35.16,35.12,35.13,30200.0,15.3011,15.3011,15.2837,15.2881,30200.0
2005-02-23 15:05:00,35.13,35.13,35.1,35.1,34600.0,15.2881,15.2881,15.275,15.275,34600.0
2005-02-23 15:10:00,35.1,35.11,35.07,35.08,33600.0,15.275,15.2794,15.262,15.2663,33600.0
2005-02-23 15:15:00,35.09,35.11,35.09,35.1,12400.0,15.2707,15.2794,15.2707,15.275,12400.0
2005-02-23 15:20:00,35.12,35.13,35.1,35.1,35400.0,15.2837,15.2881,15.275,15.275,35400.0
2005-02-23 15:25:00,35.1,35.1,35.1,35.1,52200.0,15.275,15.275,15.275,15.275,52200.0
2005-02-23 15:30:00,35.1,35.12,35.1,35.12,64200.0,15.275,15.2837,15.275,15.2837,64200.0
2005-02-23 15:35:00,35.12,35.13,35.11,35.13,57400.0,15.2837,15.2881,15.2794,15.2881,57400.0
2005-02-23 15:40:00,35.13,35.13,35.12,35.13,18200.0,15.2881,15.2881,15.2837,15.2881,18200.0
2005-02-23 15:45:00,35.13,35.13,35.12,35.13,34800.0,15.2881,15.2881,15.2837,15.2881,34800.0
2005-02-23 15:50:00,35.13,35.13,35.1,35.13,41800.0,15.2881,15.2881,15.275,15.2881,41800.0
2005-02-23 15:55:00,35.13,35.15,35.1,35.1,34200.0,15.2881,15.2968,15.275,15.275,34200.0
2005-02-24 09:30:00,35.08,35.15,35.08,35.15,50200.0,15.2663,15.2968,15.2663,15.2968,50200.0
2005-02-24 09:35:00,35.15,35.15,35.1,35.13,18200.0,15.2968,15.2968,15.275,15.2881,18200.0
2005-02-24 09:40:00,35.13,35.22,35.13,35.18,78400.0,15.2881,15.3272,15.2881,15.3098,78400.0
2005-02-24 09:45:00,35.18,35.18,35.17,35.17,26600.0,15.3098,15.3098,15.3055,15.3055,26600.0
2005-02-24 09:50:00,35.17,35.24,35.17,35.24,25800.0,15.3055,15.3359,15.3055,15.3359,25800.0
2005-02-24 09:55:00,35.24,35.24,35.18,35.19,31200.0,15.3359,15.3359,15.3098,15.3142,31200.0
2005-02-24 10:00:00,35.2,35.22,35.2,35.21,50000.0,15.3185,15.3272,15.3185,15.3229,50000.0
2005-02-24 10:05:00,35.21,35.21,35.15,35.15,19600.0,15.3229,15.3229,15.2968,15.2968,19600.0
2005-02-24 10:10:00,35.15,35.22,35.13,35.21,19000.0,15.2968,15.3272,15.2881,15.3229,19000.0
2005-02-24 10:15:00,35.21,35.21,35.2,35.21,8200.0,15.3229,15.3229,15.3185,15.3229,8200.0
2005-02-24 10:20:00,35.21,35.21,35.2,35.2,18000.0,15.3229,15.3229,15.3185,15.3185,18000.0
2005-02-24 10:25:00,35.2,35.21,35.19,35.19,29000.0,15.3185,15.3229,15.3142,15.3142,29000.0
2005-02-24 10:30:00,35.19,35.29,35.19,35.26,27800.0,15.3142,15.3577,15.3142,15.3446,27800.0
2005-02-24 10:35:00,35.26,35.27,35.25,35.25,18400.0,15.3446,15.349,15.3403,15.3403,18400.0
2005-02-24 10:40:00,35.24,35.27,35.23,35.27,36000.0,15.3359,15.349,15.3316,15.349,36000.0
2005-02-24 10:45:00,35.27,35.29,35.27,35.27,6800.0,15.349,15.3577,15.349,15.349,6800.0
2005-02-24 10:50:00,35.28,35.31,35.27,35.29,21200.0,15.3534,15.3664,15.349,15.3577,21200.0
2005-02-24 10:55:00,35.3,35.3,35.22,35.22,27800.0,15.3621,15.3621,15.3272,15.3272,27800.0
2005-02-24 11:00:00,35.22,35.24,35.22,35.24,14800.0,15.3272,15.3359,15.3272,15.3359,14800.0
2005-02-24 11:05:00,35.24,35.26,35.24,35.26,19000.0,15.3359,15.3446,15.3359,15.3446,19000.0
2005-02-24 11:10:00,35.26,35.26,35.2,35.2,10800.0,15.3446,15.3446,15.3185,15.3185,10800.0
2005-02-24 11:15:00,35.2,35.24,35.2,35.24,11600.0,15.3185,15.3359,15.3185,15.3359,11600.0
2005-02-24 11:20:00,35.24,35.24,35.23,35.23,9200.0,15.3359,15.3359,15.3316,15.3316,9200.0
2005-02-24 11:25:00,35.23,35.24,35.2,35.2,15400.0,15.3316,15.3359,15.3185,15.3185,15400.0
2005-02-24 11:30:00,35.21,35.21,35.19,35.2,11000.0,15.3229,15.3229,15.3142,15.3185,11000.0
2005-02-24 11:35:00,35.2,35.2,35.19,35.2,10000.0,15.3185,15.3185,15.3142,15.3185,10000.0
2005-02-24 11:40:00,35.2,35.21,35.2,35.2,11200.0,15.3185,15.3229,15.3185,15.3185,11200.0
2005-02-24 11:45:00,35.2,35.2,35.18,35.18,12800.0,15.3185,15.3185,15.3098,15.3098,12800.0
2005-02-24 11:50:00,35.18,35.2,35.17,35.2,9000.0,15.3098,15.3185,15.3055,15.3185,9000.0
2005-02-24 11:55:00,35.2,35.21,35.2,35.21,16000.0,15.3185,15.3229,15.3185,15.3229,16000.0
2005-02-24 12:00:00,35.2,35.2,35.18,35.19,37600.0,15.3185,15.3185,15.3098,15.3142,37600.0
2005-02-24 12:05:00,35.19,35.21,35.19,35.19,16600.0,15.3142,15.3229,15.3142,15.3142,16600.0
2005-02-24 12:10:00,35.19,35.21,35.19,35.19,4800.0,15.3142,15.3229,15.3142,15.3142,4800.0
2005-02-24 12:15:00,35.2,35.21,35.19,35.19,7200.0,15.3185,15.3229,15.3142,15.3142,7200.0
2005-02-24 12:20:00,35.19,35.21,35.18,35.21,19400.0,15.3142,15.3229,15.3098,15.3229,19400.0
2005-02-24 12:25:00,35.21,35.23,35.21,35.22,12000.0,15.3229,15.3316,15.3229,15.3272,12000.0
2005-02-24 12:30:00,35.22,35.22,35.2,35.2,14000.0,15.3272,15.3272,15.3185,15.3185,14000.0
2005-02-24 12:35:00,35.2,35.24,35.2,35.24,5600.0,15.3185,15.3359,15.3185,15.3359,5600.0
2005-02-24 12:40:00,35.24,35.24,35.21,35.23,5200.0,15.3359,15.3359,15.3229,15.3316,5200.0
2005-02-24 12:45:00,35.23,35.24,35.23,35.24,6000.0,15.3316,15.3359,15.3316,15.3359,6000.0
2005-02-24 12:50:00,35.24,35.24,35.22,35.22,9800.0,15.3359,15.3359,15.3272,15.3272,9800.0
2005-02-24 12:55:00,35.22,35.23,35.22,35.22,7600.0,15.3272,15.3316,15.3272,15.3272,7600.0
2005-02-24 13:00:00,35.22,35.22,35.21,35.21,4200.0,15.3272,15.3272,15.3229,15.3229,4200.0
2005-02-24 13:05:00,35.22,35.22,35.2,35.2,10200.0,15.3272,15.3272,15.3185,15.3185,10200.0
2005-02-24 13:10:00,35.2,35.2,35.19,35.2,6000.0,15.3185,15.3185,15.3142,15.3185,6000.0
2005-02-24 13:15:00,35.19,35.2,35.19,35.2,7400.0,15.3142,15.3185,15.3142,15.3185,7400.0
2005-02-24 13:20:00,35.2,35.23,35.19,35.19,26400.0,15.3185,15.3316,15.3142,15.3142,26400.0
2005-02-24 13:25:00,35.19,35.23,35.19,35.23,10800.0,15.3142,15.3316,15.3142,15.3316,10800.0
2005-02-24 13:30:00,35.23,35.23,35.22,35.22,11400.0,15.3316,15.3316,15.3272,15.3272,11400.0
2005-02-24 13:35:00,35.22,35.26,35.22,35.24,28000.0,15.3272,15.3446,15.3272,15.3359,28000.0
2005-02-24 13:40:00,35.25,35.26,35.23,35.23,7000.0,15.3403,15.3446,15.3316,15.3316,7000.0
2005-02-24 13:45:00,35.24,35.24,35.24,35.24,8200.0,15.3359,15.3359,15.3359,15.3359,8200.0
2005-02-24 13:50:00,35.24,35.29,35.24,35.27,22000.0,15.3359,15.3577,15.3359,15.349,22000.0
2005-02-24 13:55:00,35.26,35.26,35.24,35.26,17800.0,15.3446,15.3446,15.3359,15.3446,17800.0
2005-02-24 14:00:00,35.26,35.28,35.26,35.27,8200.0,15.3446,15.3534,15.3446,15.349,8200.0
2005-02-24 14:05:00,35.27,35.28,35.24,35.25,14600.0,15.349,15.3534,15.3359,15.3403,14600.0
2005-02-24 14:10:00,35.26,35.38,35.26,35.35,48000.0,15.3446,15.3969,15.3446,15.3838,48000.0
2005-02-24 14:15:00,35.35,35.49,35.34,35.39,129200.0,15.3838,15.4447,15.3795,15.4012,129200.0
2005-02-24 14:20:00,35.39,35.42,35.38,35.38,44000.0,15.4012,15.4143,15.3969,15.3969,44000.0
2005-02-24 14:25:00,35.38,35.38,35.37,35.38,22800.0,15.3969,15.3969,15.3925,15.3969,22800.0
2005-02-24 14:30:00,35.38,35.38,35.35,35.35,15000.0,15.3969,15.3969,15.3838,15.3838,15000.0
2005-02-24 14:35:00,35.35,35.35,35.33,35.33,32600.0,15.3838,15.3838,15.3751,15.3751,32600.0
2005-02-24 14:40:00,35.32,35.35,35.31,35.34,14000.0,15.3708,15.3838,15.3664,15.3795,14000.0
2005-02-24 14:45:00,35.34,35.34,35.33,35.33,8400.0,15.3795,15.3795,15.3751,15.3751,8400.0
2005-02-24 14:50:00,35.33,35.34,35.31,35.33,11800.0,15.3751,15.3795,15.3664,15.3751,11800.0
2005-02-24 14:55:00,35.34,35.35,35.33,35.34,15800.0,15.3795,15.3838,15.3751,15.3795,15800.0
2005-02-24 15:00:00,35.34,35.35,35.33,35.35,14400.0,15.3795,15.3838,15.3751,15.3838,14400.0
2005-02-24 15:05:00,35.34,35.39,35.34,35.36,14600.0,15.3795,15.4012,15.3795,15.3882,14600.0
2005-02-24 15:10:00,35.35,35.37,35.33,35.33,24200.0,15.3838,15.3925,15.3751,15.3751,24200.0
2005-02-24 15:15:00,35.33,35.34,35.31,35.31,23000.0,15.3751,15.3795,15.3664,15.3664,23000.0
2005-02-24 15:20:00,35.3,35.32,35.3,35.31,32400.0,15.3621,15.3708,15.3621,15.3664,32400.0
2005-02-24 15:25:00,35.31,35.34,35.31,35.34,16800.0,15.3664,15.3795,15.3664,15.3795,16800.0
2005-02-24 15:30:00,35.34,35.35,35.33,35.35,27200.0,15.3795,15.3838,15.3751,15.3838,27200.0
2005-02-24 15:35:00,35.35,35.39,35.35,35.39,29000.0,15.3838,15.4012,15.3838,15.4012,29000.0
2005-02-24 15:40:00,35.39,35.4,35.38,35.39,14600.0,15.4012,15.4056,15.3969,15.4012,14600.0
2005-02-24 15:45:00,35.4,35.41,35.38,35.38,53400.0,15.4056,15.4099,15.3969,15.3969,53400.0
2005-02-24 15:50:00,35.38,35.43,35.38,35.41,30600.0,15.3969,15.4186,15.3969,15.4099,30600.0
2005-02-24 15:55:00,35.41,35.45,35.41,35.44,59400.0,15.4099,15.4273,15.4099,15.423,59400.0
2005-02-25 09:30:00,35.31,35.35,35.31,35.35,71000.0,15.3664,15.3838,15.3664,15.3838,71000.0
2005-02-25 09:35:00,35.35,35.41,35.33,35.33,35200.0,15.3838,15.4099,15.3751,15.3751,35200.0
2005-02-25 09:40:00,35.33,35.38,35.32,35.38,23200.0,15.3751,15.3969,15.3708,15.3969,23200.0
2005-02-25 09:45:00,35.38,35.4,35.38,35.39,10800.0,15.3969,15.4056,15.3969,15.4012,10800.0
2005-02-25 09:50:00,35.4,35.45,35.39,35.44,35800.0,15.4056,15.4273,15.4012,15.423,35800.0
2005-02-25 09:55:00,35.45,35.47,35.44,35.46,31600.0,15.4273,15.436,15.423,15.4317,31600.0
2005-02-25 10:00:00,35.46,35.49,35.46,35.49,46000.0,15.4317,15.4447,15.4317,15.4447,46000.0
2005-02-25 10:05:00,35.49,35.49,35.46,35.46,12000.0,15.4447,15.4447,15.4317,15.4317,12000.0
2005-02-25 10:10:00,35.46,35.46,35.45,35.46,37600.0,15.4317,15.4317,15.4273,15.4317,37600.0
2005-02-25 10:15:00,35.46,35.5,35.46,35.49,19600.0,15.4317,15.4491,15.4317,15.4447,19600.0
2005-02-25 10:20:00,35.49,35.52,35.49,35.52,40000.0,15.4447,15.4578,15.4447,15.4578,40000.0
2005-02-25 10:25:00,35.53,35.54,35.52,35.54,42400.0,15.4621,15.4665,15.4578,15.4665,42400.0
2005-02-25 10:30:00,35.54,35.59,35.54,35.58,46600.0,15.4665,15.4883,15.4665,15.4839,46600.0
2005-02-25 10:35:00,35.57,35.63,35.56,35.63,24200.0,15.4796,15.5057,15.4752,15.5057,24200.0
2005-02-25 10:40:00,35.63,35.7,35.63,35.69,24000.0,15.5057,15.5361,15.5057,15.5318,24000.0
2005-02-25 10:45:00,35.69,35.72,35.69,35.69,73000.0,15.5318,15.5448,15.5318,15.5318,73000.0
2005-02-25 10:50:00,35.67,35.68,35.66,35.67,19800.0,15.5231,15.5274,15.5187,15.5231,19800.0
2005-02-25 10:55:00,35.67,35.72,35.67,35.72,15800.0,15.5231,15.5448,15.5231,15.5448,15800.0
2005-02-25 11:00:00,35.72,35.8,35.72,35.8,64200.0,15.5448,15.5796,15.5448,15.5796,64200.0
2005-02-25 11:05:00,35.79,35.87,35.79,35.85,35800.0,15.5753,15.6101,15.5753,15.6014,35800.0
2005-02-25 11:10:00,35.85,35.92,35.85,35.92,37200.0,15.6014,15.6319,15.6014,15.6319,37200.0
2005-02-25 11:15:00,35.94,35.96,35.94,35.96,43800.0,15.6406,15.6493,15.6406,15.6493,43800.0
2005-02-25 11:20:00,35.98,36.05,35.98,36.05,35800.0,15.658,15.6884,15.658,15.6884,35800.0
2005-02-25 11:25:00,36.05,36.11,36.05,36.09,85600.0,15.6884,15.7146,15.6884,15.7059,85600.0
2005-02-25 11:30:00,36.1,36.12,36.08,36.08,74800.0,15.7102,15.7189,15.7015,15.7015,74800.0
2005-02-25 11:35:00,36.09,36.09,36.02,36.04,38200.0,15.7059,15.7059,15.6754,15.6841,38200.0
2005-02-25 11:40:00,36.04,36.05,36.04,36.05,25000.0,15.6841,15.6884,15.6841,15.6884,25000.0
2005-02-25 11:45:00,36.04,36.05,36.02,36.05,31600.0,15.6841,15.6884,15.6754,15.6884,31600.0
2005-02-25 11:50:00,36.06,36.15,36.06,36.13,43200.0,15.6928,15.732,15.6928,15.7233,43200.0
2005-02-25 11:55:00,36.15,36.2,36.13,36.19,39200.0,15.732,15.7537,15.7233,15.7494,39200.0
2005-02-25 12:00:00,36.19,36.19,36.16,36.19,43800.0,15.7494,15.7494,15.7363,15.7494,43800.0
2005-02-25 12:05:00,36.19,36.2,36.18,36.2,28200.0,15.7494,15.7537,15.745,15.7537,28200.0
2005-02-25 12:10:00,36.19,36.2,36.17,36.17,38000.0,15.7494,15.7537,15.7407,15.7407,38000.0
2005-02-25 12:15:00,36.18,36.19,36.15,36.16,59000.0,15.745,15.7494,15.732,15.7363,59000.0
2005-02-25 12:20:00,36.16,36.16,36.13,36.14,17400.0,15.7363,15.7363,15.7233,15.7276,17400.0
2005-02-25 12:25:00,36.13,36.17,36.13,36.17,32000.0,15.7233,15.7407,15.7233,15.7407,32000.0
2005-02-25 12:30:00,36.17,36.17,36.13,36.15,54200.0,15.7407,15.7407,15.7233,15.732,54200.0
2005-02-25 12:35:00,36.16,36.17,36.15,36.15,30000.0,15.7363,15.7407,15.732,15.732,30000.0
2005-02-25 12:40:00,36.15,36.15,36.15,36.15,4400.0,15.732,15.732,15.732,15.732,4400.0
2005-02-25 12:45:00,36.15,36.18,36.15,36.15,43200.0,15.732,15.745,15.732,15.732,43200.0
2005-02-25 12:50:00,36.15,36.15,36.13,36.14,12600.0,15.732,15.732,15.7233,15.7276,12600.0
2005-02-25 12:55:00,36.14,36.15,36.13,36.14,11600.0,15.7276,15.732,15.7233,15.7276,11600.0
2005-02-25 13:00:00,36.14,36.15,36.14,36.14,6200.0,15.7276,15.732,15.7276,15.7276,6200.0
2005-02-25 13:05:00,36.14,36.14,36.13,36.13,6800.0,15.7276,15.7276,15.7233,15.7233,6800.0
2005-02-25 13:10:00,36.13,36.13,36.13,36.13,11600.0,15.7233,15.7233,15.7233,15.7233,11600.0
2005-02-25 13:15:00,36.13,36.16,36.13,36.16,12000.0,15.7233,15.7363,15.7233,15.7363,12000.0
2005-02-25 13:20:00,36.16,36.16,36.15,36.15,10800.0,15.7363,15.7363,15.732,15.732,10800.0
2005-02-25 13:25:00,36.15,36.15,36.15,36.15,11000.0,15.732,15.732,15.732,15.732,11000.0
2005-02-25 13:30:00,36.15,36.18,36.15,36.17,25600.0,15.732,15.745,15.732,15.7407,25600.0
2005-02-25 13:35:00,36.18,36.19,36.16,36.18,21000.0,15.745,15.7494,15.7363,15.745,21000.0
2005-02-25 13:40:00,36.18,36.23,36.18,36.23,24600.0,15.745,15.7668,15.745,15.7668,24600.0
2005-02-25 13:45:00,36.23,36.25,36.23,36.24,35800.0,15.7668,15.7755,15.7668,15.7711,35800.0
2005-02-25 13:50:00,36.24,36.27,36.24,36.26,19800.0,15.7711,15.7842,15.7711,15.7798,19800.0
2005-02-25 13:55:00,36.25,36.27,36.25,36.27,16200.0,15.7755,15.7842,15.7755,15.7842,16200.0
2005-02-25 14:00:00,36.27,36.28,36.26,36.27,17600.0,15.7842,15.7885,15.7798,15.7842,17600.0
2005-02-25 14:05:00,36.27,36.29,36.27,36.28,22200.0,15.7842,15.7929,15.7842,15.7885,22200.0
2005-02-25 14:10:00,36.28,36.35,36.28,36.35,35800.0,15.7885,15.819,15.7885,15.819,35800.0
2005-02-25 14:15:00,36.35,36.37,36.34,36.35,30000.0,15.819,15.8277,15.8146,15.819,30000.0
2005-02-25 14:20:00,36.35,36.4,36.35,36.38,30400.0,15.819,15.8408,15.819,15.8321,30400.0
2005-02-25 14:25:00,36.38,36.39,36.33,36.33,37200.0,15.8321,15.8364,15.8103,15.8103,37200.0
2005-02-25 14:30:00,36.33,36.41,36.33,36.41,61000.0,15.8103,15.8451,15.8103,15.8451,61000.0
2005-02-25 14:35:00,36.4,36.41,36.37,36.37,23800.0,15.8408,15.8451,15.8277,15.8277,23800.0
2005-02-25 14:40:00,36.38,36.41,36.36,36.41,110000.0,15.8321,15.8451,15.8234,15.8451,110000.0
2005-02-25 14:45:00,36.41,36.41,36.4,36.4,58400.0,15.8451,15.8451,15.8408,15.8408,58400.0
2005-02-25 14:50:00,36.41,36.42,36.4,36.42,60200.0,15.8451,15.8495,15.8408,15.8495,60200.0
2005-02-25 14:55:00,36.42,36.42,36.39,36.4,59600.0,15.8495,15.8495,15.8364,15.8408,59600.0
2005-02-25 15:00:00,36.39,36.4,36.35,36.35,48000.0,15.8364,15.8408,15.819,15.819,48000.0
2005-02-25 15:05:00,36.35,36.37,36.32,36.34,47800.0,15.819,15.8277,15.8059,15.8146,47800.0
2005-02-25 15:10:00,36.32,36.39,36.32,36.37,77200.0,15.8059,15.8364,15.8059,15.8277,77200.0
2005-02-25 15:15:00,36.36,36.41,36.36,36.4,84600.0,15.8234,15.8451,15.8234,15.8408,84600.0
2005-02-25 15:20:00,36.41,36.41,36.35,36.38,69000.0,15.8451,15.8451,15.819,15.8321,69000.0
2005-02-25 15:25:00,36.39,36.43,36.38,36.43,69000.0,15.8364,15.8538,15.8321,15.8538,69000.0
2005-02-25 15:30:00,36.43,36.43,36.41,36.42,85000.0,15.8538,15.8538,15.8451,15.8495,85000.0
2005-02-25 15:35:00,36.42,36.44,36.41,36.44,54000.0,15.8495,15.8582,15.8451,15.8582,54000.0
2005-02-25 15:40:00,36.44,36.44,36.41,36.43,50600.0,15.8582,15.8582,15.8451,15.8538,50600.0
2005-02-25 15:45:00,36.43,36.47,36.42,36.47,78400.0,15.8538,15.8712,15.8495,15.8712,78400.0
2005-02-25 15:50:00,36.47,36.47,36.45,36.46,76600.0,15.8712,15.8712,15.8625,15.8669,76600.0
2005-02-25 15:55:00,36.46,36.46,36.4,36.41,63800.0,15.8669,15.8669,15.8408,15.8451,63800.0
2005-02-28 09:30:00,36.21,36.35,36.2,36.35,76800.0,15.7581,15.819,15.7537,15.819,76800.0
2005-02-28 09:35:00,36.37,36.37,36.27,36.29,34800.0,15.8277,15.8277,15.7842,15.7929,34800.0
2005-02-28 09:40:00,36.3,36.35,36.2,36.23,40200.0,15.7972,15.819,15.7537,15.7668,40200.0
2005-02-28 09:45:00,36.21,36.27,36.21,36.27,75400.0,15.7581,15.7842,15.7581,15.7842,75400.0
2005-02-28 09:50:00,36.29,36.29,36.23,36.27,55200.0,15.7929,15.7929,15.7668,15.7842,55200.0
2005-02-28 09:55:00,36.3,36.3,36.28,36.28,44800.0,15.7972,15.7972,15.7885,15.7885,44800.0
2005-02-28 10:00:00,36.27,36.27,36.18,36.19,34200.0,15.7842,15.7842,15.745,15.7494,34200.0
2005-02-28 10:05:00,36.19,36.23,36.19,36.22,30800.0,15.7494,15.7668,15.7494,15.7624,30800.0
2005-02-28 10:10:00,36.21,36.22,36.2,36.21,36200.0,15.7581,15.7624,15.7537,15.7581,36200.0
2005-02-28 10:15:00,36.2,36.21,36.18,36.2,63000.0,15.7537,15.7581,15.745,15.7537,63000.0
2005-02-28 10:20:00,36.2,36.25,36.2,36.25,24000.0,15.7537,15.7755,15.7537,15.7755,24000.0
2005-02-28 10:25:00,36.24,36.29,36.24,36.27,20000.0,15.7711,15.7929,15.7711,15.7842,20000.0
2005-02-28 10:30:00,36.25,36.26,36.22,36.22,42000.0,15.7755,15.7798,15.7624,15.7624,42000.0
2005-02-28 10:35:00,36.22,36.22,36.21,36.22,12200.0,15.7624,15.7624,15.7581,15.7624,12200.0
2005-02-28 10:40:00,36.23,36.25,36.23,36.24,41600.0,15.7668,15.7755,15.7668,15.7711,41600.0
2005-02-28 10:45:00,36.24,36.24,36.23,36.23,24000.0,15.7711,15.7711,15.7668,15.7668,24000.0
2005-02-28 10:50:00,36.22,36.26,36.22,36.26,43000.0,15.7624,15.7798,15.7624,15.7798,43000.0
2005-02-28 10:55:00,36.25,36.34,36.25,36.33,25200.0,15.7755,15.8146,15.7755,15.8103,25200.0
2005-02-28 11:00:00,36.34,36.34,36.3,36.32,39000.0,15.8146,15.8146,15.7972,15.8059,39000.0
2005-02-28 11:05:00,36.32,36.34,36.27,36.32,63600.0,15.8059,15.8146,15.7842,15.8059,63600.0
2005-02-28 11:10:00,36.32,36.34,36.31,36.34,12400.0,15.8059,15.8146,15.8016,15.8146,12400.0
2005-02-28 11:15:00,36.33,36.33,36.31,36.32,18400.0,15.8103,15.8103,15.8016,15.8059,18400.0
2005-02-28 11:20:00,36.31,36.31,36.27,36.28,25800.0,15.8016,15.8016,15.7842,15.7885,25800.0
2005-02-28 11:25:00,36.27,36.28,36.17,36.17,95400.0,15.7842,15.7885,15.7407,15.7407,95400.0
2005-02-28 11:30:00,36.17,36.21,36.15,36.2,75400.0,15.7407,15.7581,15.732,15.7537,75400.0
2005-02-28 11:35:00,36.21,36.23,36.2,36.21,40200.0,15.7581,15.7668,15.7537,15.7581,40200.0
2005-02-28 11:40:00,36.21,36.22,36.2,36.21,21800.0,15.7581,15.7624,15.7537,15.7581,21800.0
2005-02-28 11:45:00,36.21,36.22,36.2,36.2,42000.0,15.7581,15.7624,15.7537,15.7537,42000.0
2005-02-28 11:50:00,36.19,36.22,36.18,36.21,20000.0,15.7494,15.7624,15.745,15.7581,20000.0
2005-02-28 11:55:00,36.21,36.23,36.2,36.23,33400.0,15.7581,15.7668,15.7537,15.7668,33400.0
2005-02-28 12:00:00,36.22,36.22,36.15,36.17,77800.0,15.7624,15.7624,15.732,15.7407,77800.0
2005-02-28 12:05:00,36.16,36.17,36.06,36.06,64400.0,15.7363,15.7407,15.6928,15.6928,64400.0
2005-02-28 12:10:00,36.05,36.07,36.02,36.02,44600.0,15.6884,15.6971,15.6754,15.6754,44600.0
2005-02-28 12:15:00,36.04,36.05,36.01,36.01,69000.0,15.6841,15.6884,15.671,15.671,69000.0
2005-02-28 12:20:00,36.0,36.05,36.0,36.02,37800.0,15.6667,15.6884,15.6667,15.6754,37800.0
2005-02-28 12:25:00,36.02,36.1,36.02,36.09,58400.0,15.6754,15.7102,15.6754,15.7059,58400.0
2005-02-28 12:30:00,36.1,36.13,36.08,36.13,47800.0,15.7102,15.7233,15.7015,15.7233,47800.0
2005-02-28 12:35:00,36.14,36.18,36.13,36.14,19200.0,15.7276,15.745,15.7233,15.7276,19200.0
2005-02-28 12:40:00,36.13,36.17,36.13,36.16,25800.0,15.7233,15.7407,15.7233,15.7363,25800.0
2005-02-28 12:45:00,36.16,36.16,36.12,36.13,34600.0,15.7363,15.7363,15.7189,15.7233,34600.0
2005-02-28 12:50:00,36.11,36.12,36.09,36.1,19800.0,15.7146,15.7189,15.7059,15.7102,19800.0
2005-02-28 12:55:00,36.1,36.13,36.09,36.1,22200.0,15.7102,15.7233,15.7059,15.7102,22200.0
2005-02-28 13:00:00,36.1,36.13,36.1,36.12,47400.0,15.7102,15.7233,15.7102,15.7189,47400.0
2005-02-28 13:05:00,36.1,36.12,36.08,36.12,32600.0,15.7102,15.7189,15.7015,15.7189,32600.0
2005-02-28 13:10:00,36.12,36.12,36.08,36.1,19000.0,15.7189,15.7189,15.7015,15.7102,19000.0
2005-02-28 13:15:00,36.1,36.1,36.06,36.09,67200.0,15.7102,15.7102,15.6928,15.7059,67200.0
2005-02-28 13:20:00,36.09,36.11,36.06,36.06,23600.0,15.7059,15.7146,15.6928,15.6928,23600.0
2005-02-28 13:25:00,36.07,36.09,36.06,36.09,16800.0,15.6971,15.7059,15.6928,15.7059,16800.0
2005-02-28 13:30:00,36.08,36.09,36.05,36.05,21200.0,15.7015,15.7059,15.6884,15.6884,21200.0
2005-02-28 13:35:00,36.06,36.09,36.05,36.09,36600.0,15.6928,15.7059,15.6884,15.7059,36600.0
2005-02-28 13:40:00,36.09,36.09,36.05,36.05,10200.0,15.7059,15.7059,15.6884,15.6884,10200.0
2005-02-28 13:45:00,36.06,36.1,36.05,36.08,33600.0,15.6928,15.7102,15.6884,15.7015,33600.0
2005-02-28 13:50:00,36.09,36.09,36.05,36.05,18000.0,15.7059,15.7059,15.6884,15.6884,18000.0
2005-02-28 13:55:00,36.05,36.05,35.99,36.01,60600.0,15.6884,15.6884,15.6623,15.671,60600.0
2005-02-28 14:00:00,36.01,36.02,36.01,36.01,36200.0,15.671,15.6754,15.671,15.671,36200.0
2005-02-28 14:05:00,36.01,36.02,35.98,36.01,36400.0,15.671,15.6754,15.658,15.671,36400.0
2005-02-28 14:10:00,36.02,36.04,36.01,36.03,7200.0,15.6754,15.6841,15.671,15.6797,7200.0
2005-02-28 14:15:00,36.02,36.04,35.99,36.04,29200.0,15.6754,15.6841,15.6623,15.6841,29200.0
2005-02-28 14:20:00,36.04,36.08,36.04,36.05,19400.0,15.6841,15.7015,15.6841,15.6884,19400.0
2005-02-28 14:25:00,36.05,36.06,36.04,36.04,8000.0,15.6884,15.6928,15.6841,15.6841,8000.0
2005-02-28 14:30:00,36.04,36.04,36.0,36.01,61200.0,15.6841,15.6841,15.6667,15.671,61200.0
2005-02-28 14:35:00,36.01,36.06,36.01,36.06,32400.0,15.671,15.6928,15.671,15.6928,32400.0
2005-02-28 14:40:00,36.06,36.07,36.02,36.06,26600.0,15.6928,15.6971,15.6754,15.6928,26600.0
2005-02-28 14:45:00,36.05,36.09,36.04,36.09,40000.0,15.6884,15.7059,15.6841,15.7059,40000.0
2005-02-28 14:50:00,36.09,36.09,36.04,36.07,32200.0,15.7059,15.7059,15.6841,15.6971,32200.0
2005-02-28 14:55:00,36.07,36.07,36.04,36.05,56400.0,15.6971,15.6971,15.6841,15.6884,56400.0
2005-02-28 15:00:00,36.06,36.06,36.02,36.04,77600.0,15.6928,15.6928,15.6754,15.6841,77600.0
2005-02-28 15:05:00,36.04,36.08,36.02,36.07,128800.0,15.6841,15.7015,15.6754,15.6971,128800.0
2005-02-28 15:10:00,36.07,36.12,36.06,36.1,73600.0,15.6971,15.7189,15.6928,15.7102,73600.0
2005-02-28 15:15:00,36.1,36.13,36.1,36.13,80400.0,15.7102,15.7233,15.7102,15.7233,80400.0
2005-02-28 15:20:00,36.14,36.15,36.13,36.13,48200.0,15.7276,15.732,15.7233,15.7233,48200.0
2005-02-28 15:25:00,36.13,36.13,36.13,36.13,45400.0,15.7233,15.7233,15.7233,15.7233,45400.0
2005-02-28 15:30:00,36.13,36.19,36.13,36.19,59000.0,15.7233,15.7494,15.7233,15.7494,59000.0
2005-02-28 15:35:00,36.2,36.21,36.15,36.15,68200.0,15.7537,15.7581,15.732,15.732,68200.0
2005-02-28 15:40:00,36.15,36.15,36.12,36.12,60400.0,15.732,15.732,15.7189,15.7189,60400.0
2005-02-28 15:45:00,36.12,36.12,36.1,36.1,46800.0,15.7189,15.7189,15.7102,15.7102,46800.0
2005-02-28 15:50:00,36.1,36.1,36.08,36.08,38800.0,15.7102,15.7102,15.7015,15.7015,38800.0
2005-02-28 15:55:00,36.09,36.09,36.04,36.04,77800.0,15.7059,15.7059,15.6841,15.6841,77800.0
2005-03-01 09:30:00,35.97,35.99,35.94,35.99,44400.0,15.6536,15.6623,15.6406,15.6623,44400.0
2005-03-01 09:35:00,35.99,36.1,35.95,35.99,23200.0,15.6623,15.7102,15.6449,15.6623,23200.0
2005-03-01 09:40:00,35.99,36.09,35.96,36.09,27600.0,15.6623,15.7059,15.6493,15.7059,27600.0
2005-03-01 09:45:00,36.1,36.25,36.1,36.24,16600.0,15.7102,15.7755,15.7102,15.7711,16600.0
2005-03-01 09:50:00,36.23,36.23,36.1,36.14,31200.0,15.7668,15.7668,15.7102,15.7276,31200.0
2005-03-01 09:55:00,36.13,36.19,36.13,36.19,26200.0,15.7233,15.7494,15.7233,15.7494,26200.0
2005-03-01 10:00:00,36.21,36.27,36.2,36.26,26400.0,15.7581,15.7842,15.7537,15.7798,26400.0
2005-03-01 10:05:00,36.26,36.3,36.24,36.24,20800.0,15.7798,15.7972,15.7711,15.7711,20800.0
2005-03-01 10:10:00,36.2,36.21,36.19,36.2,15600.0,15.7537,15.7581,15.7494,15.7537,15600.0
2005-03-01 10:15:00,36.2,36.2,36.12,36.12,13200.0,15.7537,15.7537,15.7189,15.7189,13200.0
2005-03-01 10:20:00,36.13,36.13,36.09,36.1,26600.0,15.7233,15.7233,15.7059,15.7102,26600.0
2005-03-01 10:25:00,36.08,36.09,36.07,36.08,30400.0,15.7015,15.7059,15.6971,15.7015,30400.0
2005-03-01 10:30:00,36.08,36.1,36.07,36.09,43800.0,15.7015,15.7102,15.6971,15.7059,43800.0
2005-03-01 10:35:00,36.09,36.12,36.09,36.11,15400.0,15.7059,15.7189,15.7059,15.7146,15400.0
2005-03-01 10:40:00,36.11,36.13,36.11,36.13,23800.0,15.7146,15.7233,15.7146,15.7233,23800.0
2005-03-01 10:45:00,36.11,36.11,36.06,36.08,17000.0,15.7146,15.7146,15.6928,15.7015,17000.0
2005-03-01 10:50:00,36.08,36.08,36.02,36.02,23600.0,15.7015,15.7015,15.6754,15.6754,23600.0
2005-03-01 10:55:00,36.02,36.02,36.01,36.02,17200.0,15.6754,15.6754,15.671,15.6754,17200.0
2005-03-01 11:00:00,36.02,36.02,35.98,35.99,35400.0,15.6754,15.6754,15.658,15.6623,35400.0
2005-03-01 11:05:00,35.99,36.02,35.98,36.01,35600.0,15.6623,15.6754,15.658,15.671,35600.0
2005-03-01 11:10:00,36.01,36.01,35.96,35.98,24200.0,15.671,15.671,15.6493,15.658,24200.0
2005-03-01 11:15:00,35.98,36.0,35.96,35.99,30200.0,15.658,15.6667,15.6493,15.6623,30200.0
2005-03-01 11:20:00,35.99,35.99,35.97,35.99,31600.0,15.6623,15.6623,15.6536,15.6623,31600.0
2005-03-01 11:25:00,35.98,36.0,35.96,35.99,38800.0,15.658,15.6667,15.6493,15.6623,38800.0
2005-03-01 11:30:00,35.99,36.01,35.97,35.97,53600.0,15.6623,15.671,15.6536,15.6536,53600.0
2005-03-01 11:35:00,35.98,35.99,35.94,35.94,31000.0,15.658,15.6623,15.6406,15.6406,31000.0
2005-03-01 11:40:00,35.94,35.94,35.86,35.87,82000.0,15.6406,15.6406,15.6058,15.6101,82000.0
2005-03-01 11:45:00,35.87,35.96,35.87,35.95,32200.0,15.6101,15.6493,15.6101,15.6449,32200.0
2005-03-01 11:50:00,35.94,35.96,35.93,35.95,23800.0,15.6406,15.6493,15.6362,15.6449,23800.0
2005-03-01 11:55:00,35.95,35.95,35.93,35.95,37400.0,15.6449,15.6449,15.6362,15.6449,37400.0
2005-03-01 12:00:00,35.95,35.97,35.93,35.93,25200.0,15.6449,15.6536,15.6362,15.6362,25200.0
2005-03-01 12:05:00,35.93,35.94,35.91,35.92,30600.0,15.6362,15.6406,15.6275,15.6319,30600.0
2005-03-01 12:10:00,35.92,35.94,35.92,35.93,21400.0,15.6319,15.6406,15.6319,15.6362,21400.0
2005-03-01 12:15:00,35.93,35.93,35.92,35.92,15600.0,15.6362,15.6362,15.6319,15.6319,15600.0
2005-03-01 12:20:00,35.92,35.93,35.92,35.93,18400.0,15.6319,15.6362,15.6319,15.6362,18400.0
2005-03-01 12:25:00,35.93,35.95,35.93,35.94,6200.0,15.6362,15.6449,15.6362,15.6406,6200.0
2005-03-01 12:30:00,35.93,35.94,35.92,35.93,18400.0,15.6362,15.6406,15.6319,15.6362,18400.0
2005-03-01 12:35:00,35.93,35.93,35.88,35.88,18200.0,15.6362,15.6362,15.6145,15.6145,18200.0
2005-03-01 12:40:00,35.88,35.89,35.87,35.89,22600.0,15.6145,15.6188,15.6101,15.6188,22600.0
2005-03-01 12:45:00,35.89,35.91,35.86,35.86,11600.0,15.6188,15.6275,15.6058,15.6058,11600.0
2005-03-01 12:50:00,35.86,35.87,35.85,35.87,29000.0,15.6058,15.6101,15.6014,15.6101,29000.0
2005-03-01 12:55:00,35.87,35.92,35.87,35.92,9200.0,15.6101,15.6319,15.6101,15.6319,9200.0
2005-03-01 13:00:00,35.91,35.92,35.9,35.91,20000.0,15.6275,15.6319,15.6232,15.6275,20000.0
2005-03-01 13:05:00,35.91,35.94,35.91,35.93,17600.0,15.6275,15.6406,15.6275,15.6362,17600.0
2005-03-01 13:10:00,35.93,35.94,35.91,35.91,24800.0,15.6362,15.6406,15.6275,15.6275,24800.0
2005-03-01 13:15:00,35.91,35.93,35.91,35.93,33400.0,15.6275,15.6362,15.6275,15.6362,33400.0
2005-03-01 13:20:00,35.93,35.93,35.86,35.86,38400.0,15.6362,15.6362,15.6058,15.6058,38400.0
2005-03-01 13:25:00,35.85,35.85,35.81,35.83,44600.0,15.6014,15.6014,15.584,15.5927,44600.0
2005-03-01 13:30:00,35.83,35.85,35.83,35.84,24600.0,15.5927,15.6014,15.5927,15.5971,24600.0
2005-03-01 13:35:00,35.84,35.85,35.83,35.83,31200.0,15.5971,15.6014,15.5927,15.5927,31200.0
2005-03-01 13:40:00,35.83,35.84,35.8,35.82,80600.0,15.5927,15.5971,15.5796,15.5884,80600.0
2005-03-01 13:45:00,35.8,35.88,35.8,35.83,31800.0,15.5796,15.6145,15.5796,15.5927,31800.0
2005-03-01 13:50:00,35.83,35.86,35.82,35.86,23000.0,15.5927,15.6058,15.5884,15.6058,23000.0
2005-03-01 13:55:00,35.86,35.87,35.84,35.84,11400.0,15.6058,15.6101,15.5971,15.5971,11400.0
2005-03-01 14:00:00,35.84,35.88,35.83,35.87,21400.0,15.5971,15.6145,15.5927,15.6101,21400.0
2005-03-01 14:05:00,35.87,35.87,35.85,35.85,24600.0,15.6101,15.6101,15.6014,15.6014,24600.0
2005-03-01 14:10:00,35.85,35.87,35.84,35.85,16000.0,15.6014,15.6101,15.5971,15.6014,16000.0
2005-03-01 14:15:00,35.85,35.87,35.85,35.87,17600.0,15.6014,15.6101,15.6014,15.6101,17600.0
2005-03-01 14:20:00,35.87,35.88,35.87,35.88,16800.0,15.6101,15.6145,15.6101,15.6145,16800.0
2005-03-01 14:25:00,35.88,35.88,35.84,35.84,15200.0,15.6145,15.6145,15.5971,15.5971,15200.0
2005-03-01 14:30:00,35.84,35.86,35.82,35.86,33200.0,15.5971,15.6058,15.5884,15.6058,33200.0
2005-03-01 14:35:00,35.85,35.86,35.84,35.85,10800.0,15.6014,15.6058,15.5971,15.6014,10800.0
2005-03-01 14:40:00,35.84,35.84,35.83,35.83,45400.0,15.5971,15.5971,15.5927,15.5927,45400.0
2005-03-01 14:45:00,35.83,35.85,35.8,35.84,34600.0,15.5927,15.6014,15.5796,15.5971,34600.0
2005-03-01 14:50:00,35.85,35.86,35.84,35.85,16200.0,15.6014,15.6058,15.5971,15.6014,16200.0
2005-03-01 14:55:00,35.85,35.86,35.84,35.86,36600.0,15.6014,15.6058,15.5971,15.6058,36600.0
2005-03-01 15:00:00,35.87,35.91,35.87,35.88,15800.0,15.6101,15.6275,15.6101,15.6145,15800.0
2005-03-01 15:05:00,35.88,35.88,35.88,35.88,34800.0,15.6145,15.6145,15.6145,15.6145,34800.0
2005-03-01 15:10:00,35.88,35.92,35.88,35.89,45800.0,15.6145,15.6319,15.6145,15.6188,45800.0
2005-03-01 15:15:00,35.89,35.91,35.88,35.88,51800.0,15.6188,15.6275,15.6145,15.6145,51800.0
2005-03-01 15:20:00,35.88,35.88,35.86,35.87,31200.0,15.6145,15.6145,15.6058,15.6101,31200.0
2005-03-01 15:25:00,35.86,35.92,35.85,35.91,24400.0,15.6058,15.6319,15.6014,15.6275,24400.0
2005-03-01 15:30:00,35.9,35.93,35.89,35.9,34400.0,15.6232,15.6362,15.6188,15.6232,34400.0
2005-03-01 15:35:00,35.88,35.88,35.83,35.85,32400.0,15.6145,15.6145,15.5927,15.6014,32400.0
2005-03-01 15:40:00,35.85,35.87,35.83,35.87,30200.0,15.6014,15.6101,15.5927,15.6101,30200.0
2005-03-01 15:45:00,35.88,35.91,35.87,35.88,46000.0,15.6145,15.6275,15.6101,15.6145,46000.0
2005-03-01 15:50:00,35.87,35.93,35.87,35.93,55000.0,15.6101,15.6362,15.6101,15.6362,55000.0
2005-03-01 15:55:00,35.93,35.93,35.85,35.86,44800.0,15.6362,15.6362,15.6014,15.6058,44800.0
2005-03-02 09:30:00,35.8,35.8,35.79,35.8,33200.0,15.5796,15.5796,15.5753,15.5796,33200.0
2005-03-02 09:35:00,35.79,35.8,35.77,35.8,33800.0,15.5753,15.5796,15.5666,15.5796,33800.0
2005-03-02 09:40:00,35.8,35.86,35.8,35.86,24800.0,15.5796,15.6058,15.5796,15.6058,24800.0
2005-03-02 09:45:00,35.86,35.88,35.83,35.86,42400.0,15.6058,15.6145,15.5927,15.6058,42400.0
2005-03-02 09:50:00,35.87,35.92,35.85,35.91,34600.0,15.6101,15.6319,15.6014,15.6275,34600.0
2005-03-02 09:55:00,35.91,35.98,35.88,35.94,26200.0,15.6275,15.658,15.6145,15.6406,26200.0
2005-03-02 10:00:00,35.94,35.94,35.9,35.9,15400.0,15.6406,15.6406,15.6232,15.6232,15400.0
2005-03-02 10:05:00,35.89,35.89,35.85,35.85,125400.0,15.6188,15.6188,15.6014,15.6014,125400.0
2005-03-02 10:10:00,35.85,35.89,35.85,35.87,35000.0,15.6014,15.6188,15.6014,15.6101,35000.0
2005-03-02 10:15:00,35.85,35.9,35.85,35.9,15000.0,15.6014,15.6232,15.6014,15.6232,15000.0
2005-03-02 10:20:00,35.89,35.93,35.88,35.93,11600.0,15.6188,15.6362,15.6145,15.6362,11600.0
2005-03-02 10:25:00,35.93,35.94,35.92,35.92,12600.0,15.6362,15.6406,15.6319,15.6319,12600.0
2005-03-02 10:30:00,35.92,35.95,35.91,35.91,13400.0,15.6319,15.6449,15.6275,15.6275,13400.0
2005-03-02 10:35:00,35.91,35.91,35.88,35.88,21600.0,15.6275,15.6275,15.6145,15.6145,21600.0
2005-03-02 10:40:00,35.88,35.89,35.88,35.88,17800.0,15.6145,15.6188,15.6145,15.6145,17800.0
2005-03-02 10:45:00,35.88,35.88,35.85,35.87,46400.0,15.6145,15.6145,15.6014,15.6101,46400.0
2005-03-02 10:50:00,35.87,35.88,35.87,35.88,23800.0,15.6101,15.6145,15.6101,15.6145,23800.0
2005-03-02 10:55:00,35.88,35.9,35.87,35.9,25400.0,15.6145,15.6232,15.6101,15.6232,25400.0
2005-03-02 11:00:00,35.89,35.91,35.86,35.9,25400.0,15.6188,15.6275,15.6058,15.6232,25400.0
2005-03-02 11:05:00,35.91,35.99,35.91,35.99,17400.0,15.6275,15.6623,15.6275,15.6623,17400.0
2005-03-02 11:10:00,35.99,36.08,35.99,36.06,26400.0,15.6623,15.7015,15.6623,15.6928,26400.0
2005-03-02 11:15:00,36.07,36.13,36.03,36.06,24600.0,15.6971,15.7233,15.6797,15.6928,24600.0
2005-03-02 11:20:00,36.06,36.1,36.04,36.1,23000.0,15.6928,15.7102,15.6841,15.7102,23000.0
2005-03-02 11:25:00,36.1,36.13,36.1,36.13,24800.0,15.7102,15.7233,15.7102,15.7233,24800.0
2005-03-02 11:30:00,36.14,36.15,36.1,36.13,9200.0,15.7276,15.732,15.7102,15.7233,9200.0
2005-03-02 11:35:00,36.12,36.13,36.12,36.13,7400.0,15.7189,15.7233,15.7189,15.7233,7400.0
2005-03-02 11:40:00,36.12,36.13,36.11,36.13,8600.0,15.7189,15.7233,15.7146,15.7233,8600.0
2005-03-02 11:45:00,36.14,36.16,36.07,36.07,19200.0,15.7276,15.7363,15.6971,15.6971,19200.0
2005-03-02 11:50:00,36.06,36.06,35.99,36.04,47000.0,15.6928,15.6928,15.6623,15.6841,47000.0
2005-03-02 11:55:00,36.03,36.03,36.01,36.01,23400.0,15.6797,15.6797,15.671,15.671,23400.0
2005-03-02 12:00:00,36.01,36.07,36.01,36.06,13600.0,15.671,15.6971,15.671,15.6928,13600.0
2005-03-02 12:05:00,36.07,36.08,36.07,36.07,5000.0,15.6971,15.7015,15.6971,15.6971,5000.0
2005-03-02 12:10:00,36.07,36.07,36.06,36.07,3600.0,15.6971,15.6971,15.6928,15.6971,3600.0
2005-03-02 12:15:00,36.07,36.07,36.03,36.03,27800.0,15.6971,15.6971,15.6797,15.6797,27800.0
2005-03-02 12:20:00,36.02,36.04,36.02,36.03,13600.0,15.6754,15.6841,15.6754,15.6797,13600.0
2005-03-02 12:25:00,36.03,36.03,36.01,36.03,11600.0,15.6797,15.6797,15.671,15.6797,11600.0
2005-03-02 12:30:00,36.02,36.02,36.01,36.01,9200.0,15.6754,15.6754,15.671,15.671,9200.0
2005-03-02 12:35:00,36.01,36.02,35.98,35.99,12800.0,15.671,15.6754,15.658,15.6623,12800.0
2005-03-02 12:40:00,35.98,36.04,35.97,36.04,12800.0,15.658,15.6841,15.6536,15.6841,12800.0
2005-03-02 12:45:00,36.04,36.04,36.01,36.02,6800.0,15.6841,15.6841,15.671,15.6754,6800.0
2005-03-02 12:50:00,36.01,36.02,36.01,36.02,8200.0,15.671,15.6754,15.671,15.6754,8200.0
2005-03-02 12:55:00,36.01,36.02,36.01,36.01,5600.0,15.671,15.6754,15.671,15.671,5600.0
2005-03-02 13:00:00,36.01,36.02,36.01,36.02,6000.0,15.671,15.6754,15.671,15.6754,6000.0
2005-03-02 13:05:00,36.02,36.02,35.99,36.01,6800.0,15.6754,15.6754,15.6623,15.671,6800.0
2005-03-02 13:10:00,36.01,36.02,35.99,36.0,32000.0,15.671,15.6754,15.6623,15.6667,32000.0
2005-03-02 13:15:00,35.99,36.02,35.99,36.02,23200.0,15.6623,15.6754,15.6623,15.6754,23200.0
2005-03-02 13:20:00,36.01,36.01,36.0,36.01,9200.0,15.671,15.671,15.6667,15.671,9200.0
2005-03-02 13:25:00,36.0,36.02,36.0,36.02,14600.0,15.6667,15.6754,15.6667,15.6754,14600.0
2005-03-02 13:30:00,36.02,36.04,36.02,36.04,7600.0,15.6754,15.6841,15.6754,15.6841,7600.0
2005-03-02 13:35:00,36.05,36.05,36.04,36.04,7800.0,15.6884,15.6884,15.6841,15.6841,7800.0
2005-03-02 13:40:00,36.04,36.05,36.04,36.05,57200.0,15.6841,15.6884,15.6841,15.6884,57200.0
2005-03-02 13:45:00,36.04,36.04,36.02,36.02,8600.0,15.6841,15.6841,15.6754,15.6754,8600.0
2005-03-02 13:50:00,36.02,36.02,35.98,35.98,30000.0,15.6754,15.6754,15.658,15.658,30000.0
2005-03-02 13:55:00,35.96,35.98,35.95,35.98,41800.0,15.6493,15.658,15.6449,15.658,41800.0
2005-03-02 14:00:00,35.99,35.99,35.97,35.99,14000.0,15.6623,15.6623,15.6536,15.6623,14000.0
2005-03-02 14:05:00,35.98,35.98,35.95,35.95,8200.0,15.658,15.658,15.6449,15.6449,8200.0
2005-03-02 14:10:00,35.95,35.97,35.92,35.97,25000.0,15.6449,15.6536,15.6319,15.6536,25000.0
2005-03-02 14:15:00,35.96,35.96,35.92,35.92,13600.0,15.6493,15.6493,15.6319,15.6319,13600.0
2005-03-02 14:20:00,35.92,35.92,35.91,35.92,10200.0,15.6319,15.6319,15.6275,15.6319,10200.0
2005-03-02 14:25:00,35.92,35.94,35.91,35.92,11200.0,15.6319,15.6406,15.6275,15.6319,11200.0
2005-03-02 14:30:00,35.92,35.92,35.88,35.88,17400.0,15.6319,15.6319,15.6145,15.6145,17400.0
2005-03-02 14:35:00,35.88,35.88,35.81,35.85,38800.0,15.6145,15.6145,15.584,15.6014,38800.0
2005-03-02 14:40:00,35.84,35.88,35.84,35.85,30200.0,15.5971,15.6145,15.5971,15.6014,30200.0
2005-03-02 14:45:00,35.84,35.89,35.83,35.86,20800.0,15.5971,15.6188,15.5927,15.6058,20800.0
2005-03-02 14:50:00,35.85,35.9,35.84,35.88,16200.0,15.6014,15.6232,15.5971,15.6145,16200.0
2005-03-02 14:55:00,35.9,35.94,35.9,35.93,21000.0,15.6232,15.6406,15.6232,15.6362,21000.0
2005-03-02 15:00:00,35.93,35.94,35.9,35.92,35800.0,15.6362,15.6406,15.6232,15.6319,35800.0
2005-03-02 15:05:00,35.91,35.96,35.9,35.96,27600.0,15.6275,15.6493,15.6232,15.6493,27600.0
2005-03-02 15:10:00,35.96,35.97,35.92,35.94,26200.0,15.6493,15.6536,15.6319,15.6406,26200.0
2005-03-02 15:15:00,35.93,35.95,35.93,35.93,13400.0,15.6362,15.6449,15.6362,15.6362,13400.0
2005-03-02 15:20:00,35.93,35.97,35.93,35.97,24600.0,15.6362,15.6536,15.6362,15.6536,24600.0
2005-03-02 15:25:00,35.97,35.99,35.97,35.99,27600.0,15.6536,15.6623,15.6536,15.6623,27600.0
2005-03-02 15:30:00,35.99,36.07,35.99,36.01,40000.0,15.6623,15.6971,15.6623,15.671,40000.0
2005-03-02 15:35:00,36.01,36.03,35.99,36.02,35400.0,15.671,15.6797,15.6623,15.6754,35400.0
2005-03-02 15:40:00,36.01,36.07,36.01,36.06,24000.0,15.671,15.6971,15.671,15.6928,24000.0
2005-03-02 15:45:00,36.05,36.05,36.01,36.02,16400.0,15.6884,15.6884,15.671,15.6754,16400.0
2005-03-02 15:50:00,36.02,36.04,36.01,36.03,15400.0,15.6754,15.6841,15.671,15.6797,15400.0
2005-03-02 15:55:00,36.04,36.04,36.0,36.01,20800.0,15.6841,15.6841,15.6667,15.671,20800.0
2005-03-03 09:30:00,35.97,36.12,35.96,36.12,36800.0,15.6536,15.7189,15.6493,15.7189,36800.0
2005-03-03 09:35:00,36.12,36.13,35.93,35.93,54600.0,15.7189,15.7233,15.6362,15.6362,54600.0
2005-03-03 09:40:00,36.0,36.1,35.99,35.99,19000.0,15.6667,15.7102,15.6623,15.6623,19000.0
2005-03-03 09:45:00,36.01,36.04,35.96,35.96,22000.0,15.671,15.6841,15.6493,15.6493,22000.0
2005-03-03 09:50:00,35.98,36.1,35.97,36.09,20200.0,15.658,15.7102,15.6536,15.7059,20200.0
2005-03-03 09:55:00,36.07,36.07,36.0,36.0,9000.0,15.6971,15.6971,15.6667,15.6667,9000.0
2005-03-03 10:00:00,35.99,36.06,35.99,36.05,18200.0,15.6623,15.6928,15.6623,15.6884,18200.0
2005-03-03 10:05:00,36.06,36.1,36.0,36.1,19000.0,15.6928,15.7102,15.6667,15.7102,19000.0
2005-03-03 10:10:00,36.1,36.21,36.06,36.19,24400.0,15.7102,15.7581,15.6928,15.7494,24400.0
2005-03-03 10:15:00,36.2,36.24,36.18,36.23,29200.0,15.7537,15.7711,15.745,15.7668,29200.0
2005-03-03 10:20:00,36.23,36.23,36.1,36.13,11200.0,15.7668,15.7668,15.7102,15.7233,11200.0
2005-03-03 10:25:00,36.12,36.13,36.08,36.08,14800.0,15.7189,15.7233,15.7015,15.7015,14800.0
2005-03-03 10:30:00,36.08,36.11,36.04,36.11,32600.0,15.7015,15.7146,15.6841,15.7146,32600.0
2005-03-03 10:35:00,36.11,36.13,36.09,36.11,15400.0,15.7146,15.7233,15.7059,15.7146,15400.0
2005-03-03 10:40:00,36.11,36.13,36.1,36.1,12600.0,15.7146,15.7233,15.7102,15.7102,12600.0
2005-03-03 10:45:00,36.1,36.13,36.1,36.11,14800.0,15.7102,15.7233,15.7102,15.7146,14800.0
2005-03-03 10:50:00,36.11,36.11,36.07,36.1,26600.0,15.7146,15.7146,15.6971,15.7102,26600.0
2005-03-03 10:55:00,36.1,36.1,36.07,36.07,24400.0,15.7102,15.7102,15.6971,15.6971,24400.0
2005-03-03 11:00:00,36.06,36.07,36.04,36.04,34800.0,15.6928,15.6971,15.6841,15.6841,34800.0
2005-03-03 11:05:00,36.05,36.05,36.02,36.02,32800.0,15.6884,15.6884,15.6754,15.6754,32800.0
2005-03-03 11:10:00,36.02,36.07,36.02,36.05,16600.0,15.6754,15.6971,15.6754,15.6884,16600.0
2005-03-03 11:15:00,36.05,36.06,36.04,36.05,5000.0,15.6884,15.6928,15.6841,15.6884,5000.0
2005-03-03 11:20:00,36.05,36.07,36.05,36.07,12200.0,15.6884,15.6971,15.6884,15.6971,12200.0
2005-03-03 11:25:00,36.07,36.08,36.06,36.07,19600.0,15.6971,15.7015,15.6928,15.6971,19600.0
2005-03-03 11:30:00,36.07,36.08,36.03,36.07,33000.0,15.6971,15.7015,15.6797,15.6971,33000.0
2005-03-03 11:35:00,36.07,36.09,36.07,36.08,10200.0,15.6971,15.7059,15.6971,15.7015,10200.0
2005-03-03 11:40:00,36.07,36.07,36.04,36.04,51200.0,15.6971,15.6971,15.6841,15.6841,51200.0
2005-03-03 11:45:00,36.02,36.02,35.95,35.95,43800.0,15.6754,15.6754,15.6449,15.6449,43800.0
2005-03-03 11:50:00,35.96,35.99,35.95,35.98,158200.0,15.6493,15.6623,15.6449,15.658,158200.0
2005-03-03 11:55:00,36.0,36.0,35.93,35.97,162800.0,15.6667,15.6667,15.6362,15.6536,162800.0
2005-03-03 12:00:00,35.97,35.99,35.97,35.99,25000.0,15.6536,15.6623,15.6536,15.6623,25000.0
2005-03-03 12:05:00,35.99,36.02,35.99,36.0,33000.0,15.6623,15.6754,15.6623,15.6667,33000.0
2005-03-03 12:10:00,36.0,36.04,36.0,36.03,27000.0,15.6667,15.6841,15.6667,15.6797,27000.0
2005-03-03 12:15:00,36.03,36.05,36.01,36.05,30200.0,15.6797,15.6884,15.671,15.6884,30200.0
2005-03-03 12:20:00,36.05,36.06,36.05,36.05,39200.0,15.6884,15.6928,15.6884,15.6884,39200.0
2005-03-03 12:25:00,36.06,36.06,36.02,36.04,35200.0,15.6928,15.6928,15.6754,15.6841,35200.0
2005-03-03 12:30:00,36.03,36.04,36.0,36.01,184000.0,15.6797,15.6841,15.6667,15.671,184000.0
2005-03-03 12:35:00,36.01,36.02,35.99,36.02,14800.0,15.671,15.6754,15.6623,15.6754,14800.0
2005-03-03 12:40:00,36.02,36.04,35.99,36.0,21400.0,15.6754,15.6841,15.6623,15.6667,21400.0
2005-03-03 12:45:00,35.99,35.99,35.98,35.98,5800.0,15.6623,15.6623,15.658,15.658,5800.0
2005-03-03 12:50:00,35.98,35.99,35.98,35.99,7800.0,15.658,15.6623,15.658,15.6623,7800.0
2005-03-03 12:55:00,35.99,35.99,35.99,35.99,5200.0,15.6623,15.6623,15.6623,15.6623,5200.0
2005-03-03 13:00:00,35.99,36.0,35.99,36.0,3600.0,15.6623,15.6667,15.6623,15.6667,3600.0
2005-03-03 13:05:00,35.99,36.08,35.99,36.07,22400.0,15.6623,15.7015,15.6623,15.6971,22400.0
2005-03-03 13:10:00,36.05,36.05,36.02,36.04,18600.0,15.6884,15.6884,15.6754,15.6841,18600.0
2005-03-03 13:15:00,36.03,36.06,35.98,35.98,20800.0,15.6797,15.6928,15.658,15.658,20800.0
2005-03-03 13:20:00,35.98,36.0,35.98,36.0,16600.0,15.658,15.6667,15.658,15.6667,16600.0
2005-03-03 13:25:00,36.02,36.02,35.99,36.0,11000.0,15.6754,15.6754,15.6623,15.6667,11000.0
2005-03-03 13:30:00,36.01,36.04,36.01,36.04,3200.0,15.671,15.6841,15.671,15.6841,3200.0
2005-03-03 13:35:00,36.04,36.04,36.0,36.02,5200.0,15.6841,15.6841,15.6667,15.6754,5200.0
2005-03-03 13:40:00,36.02,36.02,35.99,36.0,8800.0,15.6754,15.6754,15.6623,15.6667,8800.0
2005-03-03 13:45:00,35.99,35.99,35.97,35.98,8000.0,15.6623,15.6623,15.6536,15.658,8000.0
2005-03-03 13:50:00,35.98,36.02,35.98,36.01,6600.0,15.658,15.6754,15.658,15.671,6600.0
2005-03-03 13:55:00,36.01,36.03,35.99,36.03,14400.0,15.671,15.6797,15.6623,15.6797,14400.0
2005-03-03 14:00:00,36.03,36.06,36.02,36.05,6800.0,15.6797,15.6928,15.6754,15.6884,6800.0
2005-03-03 14:05:00,36.06,36.09,36.02,36.09,11000.0,15.6928,15.7059,15.6754,15.7059,11000.0
2005-03-03 14:10:00,36.09,36.1,36.06,36.09,10200.0,15.7059,15.7102,15.6928,15.7059,10200.0
2005-03-03 14:15:00,36.09,36.1,36.04,36.05,13800.0,15.7059,15.7102,15.6841,15.6884,13800.0
2005-03-03 14:20:00,36.06,36.12,36.06,36.1,10000.0,15.6928,15.7189,15.6928,15.7102,10000.0
2005-03-03 14:25:00,36.1,36.12,36.09,36.12,10000.0,15.7102,15.7189,15.7059,15.7189,10000.0
2005-03-03 14:30:00,36.13,36.15,36.13,36.15,80800.0,15.7233,15.732,15.7233,15.732,80800.0
2005-03-03 14:35:00,36.15,36.15,36.1,36.12,8600.0,15.732,15.732,15.7102,15.7189,8600.0
2005-03-03 14:40:00,36.12,36.13,36.12,36.13,8800.0,15.7189,15.7233,15.7189,15.7233,8800.0
2005-03-03 14:45:00,36.13,36.15,36.13,36.15,15200.0,15.7233,15.732,15.7233,15.732,15200.0
2005-03-03 14:50:00,36.15,36.17,36.13,36.17,42400.0,15.732,15.7407,15.7233,15.7407,42400.0
2005-03-03 14:55:00,36.17,36.17,36.15,36.15,12800.0,15.7407,15.7407,15.732,15.732,12800.0
2005-03-03 15:00:00,36.15,36.17,36.13,36.17,8000.0,15.732,15.7407,15.7233,15.7407,8000.0
2005-03-03 15:05:00,36.17,36.21,36.17,36.21,30400.0,15.7407,15.7581,15.7407,15.7581,30400.0
2005-03-03 15:10:00,36.21,36.23,36.2,36.23,18600.0,15.7581,15.7668,15.7537,15.7668,18600.0
2005-03-03 15:15:00,36.23,36.23,36.19,36.2,37600.0,15.7668,15.7668,15.7494,15.7537,37600.0
2005-03-03 15:20:00,36.2,36.2,36.18,36.18,11000.0,15.7537,15.7537,15.745,15.745,11000.0
2005-03-03 15:25:00,36.19,36.22,36.18,36.22,14400.0,15.7494,15.7624,15.745,15.7624,14400.0
2005-03-03 15:30:00,36.22,36.23,36.21,36.21,10200.0,15.7624,15.7668,15.7581,15.7581,10200.0
2005-03-03 15:35:00,36.23,36.24,36.23,36.23,24000.0,15.7668,15.7711,15.7668,15.7668,24000.0
2005-03-03 15:40:00,36.23,36.24,36.21,36.24,33400.0,15.7668,15.7711,15.7581,15.7711,33400.0
2005-03-03 15:45:00,36.24,36.26,36.23,36.24,46400.0,15.7711,15.7798,15.7668,15.7711,46400.0
2005-03-03 15:50:00,36.24,36.24,36.19,36.2,43800.0,15.7711,15.7711,15.7494,15.7537,43800.0
2005-03-03 15:55:00,36.2,36.2,36.13,36.13,124200.0,15.7537,15.7537,15.7233,15.7233,124200.0
2005-03-04 09:30:00,36.38,36.63,36.37,36.63,119200.0,15.8321,15.9409,15.8277,15.9409,119200.0
2005-03-04 09:35:00,36.63,36.93,36.6,36.93,85000.0,15.9409,16.0714,15.9278,16.0714,85000.0
2005-03-04 09:40:00,36.93,37.0,36.9,36.9,167800.0,16.0714,16.1019,16.0584,16.0584,167800.0
2005-03-04 09:45:00,36.91,36.92,36.85,36.88,97000.0,16.0627,16.0671,16.0366,16.0496,97000.0
2005-03-04 09:50:00,36.88,36.92,36.87,36.91,139800.0,16.0496,16.0671,16.0453,16.0627,139800.0
2005-03-04 09:55:00,36.91,36.92,36.75,36.75,54600.0,16.0627,16.0671,15.9931,15.9931,54600.0
2005-03-04 10:00:00,36.74,36.9,36.72,36.9,60000.0,15.9887,16.0584,15.98,16.0584,60000.0
2005-03-04 10:05:00,36.9,36.96,36.89,36.96,118400.0,16.0584,16.0845,16.054,16.0845,118400.0
2005-03-04 10:10:00,36.96,36.97,36.92,36.96,31400.0,16.0845,16.0888,16.0671,16.0845,31400.0
2005-03-04 10:15:00,36.95,36.97,36.94,36.95,26400.0,16.0801,16.0888,16.0758,16.0801,26400.0
2005-03-04 10:20:00,36.96,36.98,36.94,36.94,75000.0,16.0845,16.0932,16.0758,16.0758,75000.0
2005-03-04 10:25:00,36.96,36.97,36.93,36.94,42000.0,16.0845,16.0888,16.0714,16.0758,42000.0
2005-03-04 10:30:00,36.95,36.98,36.93,36.98,51400.0,16.0801,16.0932,16.0714,16.0932,51400.0
2005-03-04 10:35:00,36.97,36.97,36.94,36.97,61200.0,16.0888,16.0888,16.0758,16.0888,61200.0
2005-03-04 10:40:00,36.97,36.98,36.94,36.96,32400.0,16.0888,16.0932,16.0758,16.0845,32400.0
2005-03-04 10:45:00,36.96,37.08,36.94,37.08,173000.0,16.0845,16.1367,16.0758,16.1367,173000.0
2005-03-04 10:50:00,37.08,37.08,36.99,37.05,90000.0,16.1367,16.1367,16.0975,16.1236,90000.0
2005-03-04 10:55:00,37.05,37.09,37.02,37.05,42800.0,16.1236,16.141,16.1106,16.1236,42800.0
2005-03-04 11:00:00,37.07,37.13,37.07,37.13,90000.0,16.1323,16.1584,16.1323,16.1584,90000.0
2005-03-04 11:05:00,37.13,37.13,37.02,37.03,188800.0,16.1584,16.1584,16.1106,16.1149,188800.0
2005-03-04 11:10:00,37.05,37.06,37.01,37.01,32400.0,16.1236,16.128,16.1062,16.1062,32400.0
2005-03-04 11:15:00,37.0,37.02,36.96,36.99,64000.0,16.1019,16.1106,16.0845,16.0975,64000.0
2005-03-04 11:20:00,36.98,37.02,36.98,36.99,42000.0,16.0932,16.1106,16.0932,16.0975,42000.0
2005-03-04 11:25:00,36.99,37.02,36.99,37.02,87200.0,16.0975,16.1106,16.0975,16.1106,87200.0
2005-03-04 11:30:00,37.04,37.04,37.01,37.02,20400.0,16.1193,16.1193,16.1062,16.1106,20400.0
2005-03-04 11:35:00,37.02,37.05,37.02,37.03,22000.0,16.1106,16.1236,16.1106,16.1149,22000.0
2005-03-04 11:40:00,37.02,37.03,37.0,37.03,20400.0,16.1106,16.1149,16.1019,16.1149,20400.0
2005-03-04 11:45:00,37.02,37.04,37.01,37.04,19800.0,16.1106,16.1193,16.1062,16.1193,19800.0
2005-03-04 11:50:00,37.04,37.05,37.03,37.04,41200.0,16.1193,16.1236,16.1149,16.1193,41200.0
2005-03-04 11:55:00,37.04,37.06,37.04,37.06,44200.0,16.1193,16.128,16.1193,16.128,44200.0
2005-03-04 12:00:00,37.06,37.07,37.05,37.05,25000.0,16.128,16.1323,16.1236,16.1236,25000.0
2005-03-04 12:05:00,37.05,37.06,37.04,37.05,18000.0,16.1236,16.128,16.1193,16.1236,18000.0
2005-03-04 12:10:00,37.05,37.05,37.01,37.01,77200.0,16.1236,16.1236,16.1062,16.1062,77200.0
2005-03-04 12:15:00,37.01,37.05,37.01,37.05,17200.0,16.1062,16.1236,16.1062,16.1236,17200.0
2005-03-04 12:20:00,37.04,37.1,37.03,37.08,24600.0,16.1193,16.1454,16.1149,16.1367,24600.0
2005-03-04 12:25:00,37.08,37.09,37.06,37.07,16200.0,16.1367,16.141,16.128,16.1323,16200.0
2005-03-04 12:30:00,37.07,37.07,37.06,37.07,17200.0,16.1323,16.1323,16.128,16.1323,17200.0
2005-03-04 12:35:00,37.07,37.07,37.06,37.07,14600.0,16.1323,16.1323,16.128,16.1323,14600.0
2005-03-04 12:40:00,37.07,37.08,37.07,37.07,15400.0,16.1323,16.1367,16.1323,16.1323,15400.0
2005-03-04 12:45:00,37.07,37.07,37.04,37.04,23200.0,16.1323,16.1323,16.1193,16.1193,23200.0
2005-03-04 12:50:00,37.04,37.04,37.04,37.04,38800.0,16.1193,16.1193,16.1193,16.1193,38800.0
2005-03-04 12:55:00,37.04,37.04,37.02,37.02,35400.0,16.1193,16.1193,16.1106,16.1106,35400.0
2005-03-04 13:00:00,37.03,37.04,37.02,37.03,39000.0,16.1149,16.1193,16.1106,16.1149,39000.0
2005-03-04 13:05:00,37.04,37.05,37.02,37.05,28000.0,16.1193,16.1236,16.1106,16.1236,28000.0
2005-03-04 13:10:00,37.04,37.06,37.03,37.06,17200.0,16.1193,16.128,16.1149,16.128,17200.0
2005-03-04 13:15:00,37.04,37.05,37.02,37.03,35600.0,16.1193,16.1236,16.1106,16.1149,35600.0
2005-03-04 13:20:00,37.02,37.05,37.02,37.05,42600.0,16.1106,16.1236,16.1106,16.1236,42600.0
2005-03-04 13:25:00,37.05,37.06,37.05,37.05,7200.0,16.1236,16.128,16.1236,16.1236,7200.0
2005-03-04 13:30:00,37.05,37.05,37.04,37.05,13000.0,16.1236,16.1236,16.1193,16.1236,13000.0
2005-03-04 13:35:00,37.06,37.09,37.06,37.08,69400.0,16.128,16.141,16.128,16.1367,69400.0
2005-03-04 13:40:00,37.08,37.13,37.08,37.1,54200.0,16.1367,16.1584,16.1367,16.1454,54200.0
2005-03-04 13:45:00,37.12,37.12,37.1,37.1,8200.0,16.1541,16.1541,16.1454,16.1454,8200.0
2005-03-04 13:50:00,37.1,37.13,37.1,37.12,19200.0,16.1454,16.1584,16.1454,16.1541,19200.0
2005-03-04 13:55:00,37.12,37.16,37.12,37.16,30000.0,16.1541,16.1715,16.1541,16.1715,30000.0
2005-03-04 14:00:00,37.17,37.23,37.16,37.21,30800.0,16.1759,16.202,16.1715,16.1933,30800.0
2005-03-04 14:05:00,37.2,37.23,37.2,37.22,91200.0,16.1889,16.202,16.1889,16.1976,91200.0
2005-03-04 14:10:00,37.22,37.24,37.19,37.19,51000.0,16.1976,16.2063,16.1846,16.1846,51000.0
2005-03-04 14:15:00,37.18,37.22,37.13,37.18,26400.0,16.1802,16.1976,16.1584,16.1802,26400.0
2005-03-04 14:20:00,37.18,37.18,37.16,37.17,9000.0,16.1802,16.1802,16.1715,16.1759,9000.0
2005-03-04 14:25:00,37.18,37.19,37.11,37.15,28800.0,16.1802,16.1846,16.1497,16.1671,28800.0
2005-03-04 14:30:00,37.11,37.18,37.11,37.18,18800.0,16.1497,16.1802,16.1497,16.1802,18800.0
2005-03-04 14:35:00,37.17,37.18,37.15,37.16,16200.0,16.1759,16.1802,16.1671,16.1715,16200.0
2005-03-04 14:40:00,37.17,37.17,37.13,37.15,25600.0,16.1759,16.1759,16.1584,16.1671,25600.0
2005-03-04 14:45:00,37.14,37.18,37.14,37.18,23800.0,16.1628,16.1802,16.1628,16.1802,23800.0
2005-03-04 14:50:00,37.18,37.19,37.16,37.16,32000.0,16.1802,16.1846,16.1715,16.1715,32000.0
2005-03-04 14:55:00,37.16,37.16,37.13,37.15,26800.0,16.1715,16.1715,16.1584,16.1671,26800.0
2005-03-04 15:00:00,37.15,37.15,37.13,37.15,14800.0,16.1671,16.1671,16.1584,16.1671,14800.0
2005-03-04 15:05:00,37.15,37.16,37.15,37.16,15000.0,16.1671,16.1715,16.1671,16.1715,15000.0
2005-03-04 15:10:00,37.16,37.17,37.13,37.16,22400.0,16.1715,16.1759,16.1584,16.1715,22400.0
2005-03-04 15:15:00,37.15,37.18,37.14,37.17,22000.0,16.1671,16.1802,16.1628,16.1759,22000.0
2005-03-04 15:20:00,37.16,37.16,37.1,37.1,33000.0,16.1715,16.1715,16.1454,16.1454,33000.0
2005-03-04 15:25:00,37.1,37.1,37.08,37.09,45800.0,16.1454,16.1454,16.1367,16.141,45800.0
2005-03-04 15:30:00,37.09,37.13,37.07,37.13,91000.0,16.141,16.1584,16.1323,16.1584,91000.0
2005-03-04 15:35:00,37.14,37.19,37.14,37.16,69400.0,16.1628,16.1846,16.1628,16.1715,69400.0
2005-03-04 15:40:00,37.18,37.18,37.1,37.11,76800.0,16.1802,16.1802,16.1454,16.1497,76800.0
2005-03-04 15:45:00,37.12,37.13,37.09,37.09,35200.0,16.1541,16.1584,16.141,16.141,35200.0
2005-03-04 15:50:00,37.09,37.23,37.09,37.18,94800.0,16.141,16.202,16.141,16.1802,94800.0
2005-03-04 15:55:00,37.18,37.18,37.13,37.13,91600.0,16.1802,16.1802,16.1584,16.1584,91600.0
2005-03-07 09:30:00,37.0,37.13,37.0,37.13,147000.0,16.1019,16.1584,16.1019,16.1584,147000.0
2005-03-07 09:35:00,37.13,37.24,37.05,37.05,30400.0,16.1584,16.2063,16.1236,16.1236,30400.0
2005-03-07 09:40:00,37.04,37.25,37.04,37.23,35600.0,16.1193,16.2107,16.1193,16.202,35600.0
2005-03-07 09:45:00,37.22,37.23,37.18,37.23,67000.0,16.1976,16.202,16.1802,16.202,67000.0
2005-03-07 09:50:00,37.23,37.25,37.2,37.23,23800.0,16.202,16.2107,16.1889,16.202,23800.0
2005-03-07 09:55:00,37.23,37.24,37.22,37.24,32600.0,16.202,16.2063,16.1976,16.2063,32600.0
2005-03-07 10:00:00,37.25,37.33,37.25,37.33,34800.0,16.2107,16.2455,16.2107,16.2455,34800.0
2005-03-07 10:05:00,37.33,37.35,37.32,37.35,37800.0,16.2455,16.2542,16.2411,16.2542,37800.0
2005-03-07 10:10:00,37.35,37.39,37.35,37.38,38000.0,16.2542,16.2716,16.2542,16.2672,38000.0
2005-03-07 10:15:00,37.38,37.41,37.35,37.4,34200.0,16.2672,16.2803,16.2542,16.2759,34200.0
2005-03-07 10:20:00,37.4,37.4,37.38,37.38,23000.0,16.2759,16.2759,16.2672,16.2672,23000.0
2005-03-07 10:25:00,37.38,37.46,37.38,37.43,41400.0,16.2672,16.3021,16.2672,16.289,41400.0
2005-03-07 10:30:00,37.44,37.49,37.43,37.43,41600.0,16.2934,16.3151,16.289,16.289,41600.0
2005-03-07 10:35:00,37.43,37.44,37.42,37.42,36000.0,16.289,16.2934,16.2846,16.2846,36000.0
2005-03-07 10:40:00,37.42,37.48,37.42,37.47,19600.0,16.2846,16.3108,16.2846,16.3064,19600.0
2005-03-07 10:45:00,37.47,37.49,37.44,37.45,94200.0,16.3064,16.3151,16.2934,16.2977,94200.0
2005-03-07 10:50:00,37.46,37.47,37.43,37.44,20200.0,16.3021,16.3064,16.289,16.2934,20200.0
2005-03-07 10:55:00,37.45,37.48,37.42,37.46,22600.0,16.2977,16.3108,16.2846,16.3021,22600.0
2005-03-07 11:00:00,37.45,37.45,37.43,37.45,21800.0,16.2977,16.2977,16.289,16.2977,21800.0
2005-03-07 11:05:00,37.45,37.49,37.45,37.49,47600.0,16.2977,16.3151,16.2977,16.3151,47600.0
2005-03-07 11:10:00,37.49,37.5,37.48,37.49,35000.0,16.3151,16.3195,16.3108,16.3151,35000.0
2005-03-07 11:15:00,37.49,37.5,37.48,37.48,57400.0,16.3151,16.3195,16.3108,16.3108,57400.0
2005-03-07 11:20:00,37.48,37.49,37.47,37.48,27400.0,16.3108,16.3151,16.3064,16.3108,27400.0
2005-03-07 11:25:00,37.48,37.5,37.48,37.49,23200.0,16.3108,16.3195,16.3108,16.3151,23200.0
2005-03-07 11:30:00,37.49,37.5,37.48,37.5,17000.0,16.3151,16.3195,16.3108,16.3195,17000.0
2005-03-07 11:35:00,37.49,37.5,37.48,37.49,75000.0,16.3151,16.3195,16.3108,16.3151,75000.0
2005-03-07 11:40:00,37.49,37.5,37.48,37.49,81600.0,16.3151,16.3195,16.3108,16.3151,81600.0
2005-03-07 11:45:00,37.49,37.5,37.47,37.47,119200.0,16.3151,16.3195,16.3064,16.3064,119200.0
2005-03-07 11:50:00,37.46,37.48,37.42,37.42,61400.0,16.3021,16.3108,16.2846,16.2846,61400.0
2005-03-07 11:55:00,37.43,37.47,37.42,37.46,29000.0,16.289,16.3064,16.2846,16.3021,29000.0
2005-03-07 12:00:00,37.43,37.48,37.43,37.48,21400.0,16.289,16.3108,16.289,16.3108,21400.0
2005-03-07 12:05:00,37.47,37.48,37.45,37.45,12200.0,16.3064,16.3108,16.2977,16.2977,12200.0
2005-03-07 12:10:00,37.44,37.49,37.44,37.46,15800.0,16.2934,16.3151,16.2934,16.3021,15800.0
2005-03-07 12:15:00,37.47,37.49,37.45,37.45,21400.0,16.3064,16.3151,16.2977,16.2977,21400.0
2005-03-07 12:20:00,37.45,37.46,37.43,37.46,14200.0,16.2977,16.3021,16.289,16.3021,14200.0
2005-03-07 12:25:00,37.46,37.49,37.46,37.48,11200.0,16.3021,16.3151,16.3021,16.3108,11200.0
2005-03-07 12:30:00,37.48,37.49,37.44,37.46,16600.0,16.3108,16.3151,16.2934,16.3021,16600.0
2005-03-07 12:35:00,37.46,37.49,37.46,37.49,13800.0,16.3021,16.3151,16.3021,16.3151,13800.0
2005-03-07 12:40:00,37.48,37.49,37.46,37.48,20000.0,16.3108,16.3151,16.3021,16.3108,20000.0
2005-03-07 12:45:00,37.48,37.48,37.47,37.47,24200.0,16.3108,16.3108,16.3064,16.3064,24200.0
2005-03-07 12:50:00,37.47,37.47,37.44,37.46,31000.0,16.3064,16.3064,16.2934,16.3021,31000.0
2005-03-07 12:55:00,37.46,37.48,37.45,37.45,9600.0,16.3021,16.3108,16.2977,16.2977,9600.0
2005-03-07 13:00:00,37.45,37.49,37.44,37.49,33200.0,16.2977,16.3151,16.2934,16.3151,33200.0
2005-03-07 13:05:00,37.49,37.49,37.47,37.47,11400.0,16.3151,16.3151,16.3064,16.3064,11400.0
2005-03-07 13:10:00,37.47,37.47,37.45,37.46,6400.0,16.3064,16.3064,16.2977,16.3021,6400.0
2005-03-07 13:15:00,37.46,37.49,37.45,37.48,12200.0,16.3021,16.3151,16.2977,16.3108,12200.0
2005-03-07 13:20:00,37.47,37.48,37.47,37.48,2800.0,16.3064,16.3108,16.3064,16.3108,2800.0
2005-03-07 13:25:00,37.47,37.5,37.47,37.5,9200.0,16.3064,16.3195,16.3064,16.3195,9200.0
2005-03-07 13:30:00,37.5,37.5,37.48,37.48,14800.0,16.3195,16.3195,16.3108,16.3108,14800.0
2005-03-07 13:35:00,37.48,37.48,37.47,37.47,18800.0,16.3108,16.3108,16.3064,16.3064,18800.0
2005-03-07 13:40:00,37.47,37.47,37.46,37.47,6800.0,16.3064,16.3064,16.3021,16.3064,6800.0
2005-03-07 13:45:00,37.47,37.47,37.45,37.45,18400.0,16.3064,16.3064,16.2977,16.2977,18400.0
2005-03-07 13:50:00,37.45,37.49,37.45,37.48,46000.0,16.2977,16.3151,16.2977,16.3108,46000.0
2005-03-07 13:55:00,37.48,37.49,37.48,37.49,13000.0,16.3108,16.3151,16.3108,16.3151,13000.0
2005-03-07 14:00:00,37.49,37.49,37.49,37.49,22600.0,16.3151,16.3151,16.3151,16.3151,22600.0
2005-03-07 14:05:00,37.49,37.5,37.49,37.49,11800.0,16.3151,16.3195,16.3151,16.3151,11800.0
2005-03-07 14:10:00,37.49,37.49,37.49,37.49,7400.0,16.3151,16.3151,16.3151,16.3151,7400.0
2005-03-07 14:15:00,37.49,37.49,37.48,37.48,14200.0,16.3151,16.3151,16.3108,16.3108,14200.0
2005-03-07 14:20:00,37.48,37.5,37.45,37.45,29800.0,16.3108,16.3195,16.2977,16.2977,29800.0
2005-03-07 14:25:00,37.45,37.47,37.43,37.44,26400.0,16.2977,16.3064,16.289,16.2934,26400.0
2005-03-07 14:30:00,37.44,37.49,37.44,37.47,49800.0,16.2934,16.3151,16.2934,16.3064,49800.0
2005-03-07 14:35:00,37.47,37.49,37.46,37.49,33200.0,16.3064,16.3151,16.3021,16.3151,33200.0
2005-03-07 14:40:00,37.49,37.52,37.47,37.5,172000.0,16.3151,16.3282,16.3064,16.3195,172000.0
2005-03-07 14:45:00,37.51,37.6,37.51,37.57,88000.0,16.3238,16.363,16.3238,16.3499,88000.0
2005-03-07 14:50:00,37.58,37.65,37.58,37.65,72200.0,16.3543,16.3847,16.3543,16.3847,72200.0
2005-03-07 14:55:00,37.65,37.66,37.58,37.63,81000.0,16.3847,16.3891,16.3543,16.376,81000.0
2005-03-07 15:00:00,37.63,37.63,37.6,37.6,24200.0,16.376,16.376,16.363,16.363,24200.0
2005-03-07 15:05:00,37.61,37.62,37.6,37.6,58200.0,16.3673,16.3717,16.363,16.363,58200.0
2005-03-07 15:10:00,37.6,37.63,37.6,37.63,42400.0,16.363,16.376,16.363,16.376,42400.0
2005-03-07 15:15:00,37.63,37.68,37.63,37.68,62200.0,16.376,16.3978,16.376,16.3978,62200.0
2005-03-07 15:20:00,37.68,37.73,37.67,37.69,83600.0,16.3978,16.4196,16.3934,16.4021,83600.0
2005-03-07 15:25:00,37.69,37.7,37.65,37.66,37400.0,16.4021,16.4065,16.3847,16.3891,37400.0
2005-03-07 15:30:00,37.65,37.65,37.56,37.56,69800.0,16.3847,16.3847,16.3456,16.3456,69800.0
2005-03-07 15:35:00,37.56,37.61,37.56,37.56,50200.0,16.3456,16.3673,16.3456,16.3456,50200.0
2005-03-07 15:40:00,37.56,37.6,37.56,37.56,52000.0,16.3456,16.363,16.3456,16.3456,52000.0
2005-03-07 15:45:00,37.56,37.63,37.56,37.6,52000.0,16.3456,16.376,16.3456,16.363,52000.0
2005-03-07 15:50:00,37.59,37.62,37.57,37.6,55400.0,16.3586,16.3717,16.3499,16.363,55400.0
2005-03-07 15:55:00,37.61,37.61,37.55,37.56,30000.0,16.3673,16.3673,16.3412,16.3456,30000.0
2005-03-08 09:30:00,37.5,37.51,37.35,37.35,94800.0,16.3195,16.3238,16.2542,16.2542,94800.0
2005-03-08 09:35:00,37.35,37.4,37.27,37.35,16000.0,16.2542,16.2759,16.2194,16.2542,16000.0
2005-03-08 09:40:00,37.36,37.48,37.36,37.41,39800.0,16.2585,16.3108,16.2585,16.2803,39800.0
2005-03-08 09:45:00,37.41,37.41,37.33,37.34,58200.0,16.2803,16.2803,16.2455,16.2498,58200.0
2005-03-08 09:50:00,37.33,37.41,37.33,37.35,36600.0,16.2455,16.2803,16.2455,16.2542,36600.0
2005-03-08 09:55:00,37.35,37.35,37.25,37.25,34600.0,16.2542,16.2542,16.2107,16.2107,34600.0
2005-03-08 10:00:00,37.25,37.35,37.21,37.34,53000.0,16.2107,16.2542,16.1933,16.2498,53000.0
2005-03-08 10:05:00,37.34,37.35,37.27,37.28,17400.0,16.2498,16.2542,16.2194,16.2237,17400.0
2005-03-08 10:10:00,37.28,37.34,37.27,37.33,26600.0,16.2237,16.2498,16.2194,16.2455,26600.0
2005-03-08 10:15:00,37.32,37.33,37.3,37.32,21200.0,16.2411,16.2455,16.2324,16.2411,21200.0
2005-03-08 10:20:00,37.32,37.35,37.32,37.34,15000.0,16.2411,16.2542,16.2411,16.2498,15000.0
2005-03-08 10:25:00,37.35,37.35,37.31,37.34,14400.0,16.2542,16.2542,16.2368,16.2498,14400.0
2005-03-08 10:30:00,37.35,37.4,37.35,37.4,17800.0,16.2542,16.2759,16.2542,16.2759,17800.0
2005-03-08 10:35:00,37.38,37.38,37.33,37.35,40600.0,16.2672,16.2672,16.2455,16.2542,40600.0
2005-03-08 10:40:00,37.33,37.38,37.33,37.38,21600.0,16.2455,16.2672,16.2455,16.2672,21600.0
2005-03-08 10:45:00,37.38,37.38,37.35,37.35,15800.0,16.2672,16.2672,16.2542,16.2542,15800.0
2005-03-08 10:50:00,37.35,37.37,37.33,37.33,31600.0,16.2542,16.2629,16.2455,16.2455,31600.0
2005-03-08 10:55:00,37.33,37.41,37.33,37.41,15600.0,16.2455,16.2803,16.2455,16.2803,15600.0
2005-03-08 11:00:00,37.38,37.41,37.38,37.39,52000.0,16.2672,16.2803,16.2672,16.2716,52000.0
2005-03-08 11:05:00,37.39,37.41,37.38,37.4,10800.0,16.2716,16.2803,16.2672,16.2759,10800.0
2005-03-08 11:10:00,37.4,37.43,37.4,37.43,9600.0,16.2759,16.289,16.2759,16.289,9600.0
2005-03-08 11:15:00,37.43,37.43,37.35,37.37,57400.0,16.289,16.289,16.2542,16.2629,57400.0
2005-03-08 11:20:00,37.35,37.45,37.35,37.42,25400.0,16.2542,16.2977,16.2542,16.2846,25400.0
2005-03-08 11:25:00,37.42,37.42,37.38,37.38,7000.0,16.2846,16.2846,16.2672,16.2672,7000.0
2005-03-08 11:30:00,37.38,37.38,37.38,37.38,14200.0,16.2672,16.2672,16.2672,16.2672,14200.0
2005-03-08 11:35:00,37.38,37.44,37.38,37.42,38000.0,16.2672,16.2934,16.2672,16.2846,38000.0
2005-03-08 11:40:00,37.41,37.43,37.4,37.42,6400.0,16.2803,16.289,16.2759,16.2846,6400.0
2005-03-08 11:45:00,37.43,37.43,37.38,37.41,16600.0,16.289,16.289,16.2672,16.2803,16600.0
2005-03-08 11:50:00,37.41,37.41,37.38,37.38,43200.0,16.2803,16.2803,16.2672,16.2672,43200.0
2005-03-08 11:55:00,37.37,37.37,37.35,37.35,75600.0,16.2629,16.2629,16.2542,16.2542,75600.0
2005-03-08 12:00:00,37.36,37.38,37.36,37.37,16200.0,16.2585,16.2672,16.2585,16.2629,16200.0
2005-03-08 12:05:00,37.37,37.44,37.37,37.43,48200.0,16.2629,16.2934,16.2629,16.289,48200.0
2005-03-08 12:10:00,37.44,37.44,37.41,37.43,99800.0,16.2934,16.2934,16.2803,16.289,99800.0
2005-03-08 12:15:00,37.43,37.46,37.43,37.46,5200.0,16.289,16.3021,16.289,16.3021,5200.0
2005-03-08 12:20:00,37.46,37.49,37.44,37.48,18000.0,16.3021,16.3151,16.2934,16.3108,18000.0
2005-03-08 12:25:00,37.48,37.49,37.43,37.46,11800.0,16.3108,16.3151,16.289,16.3021,11800.0
2005-03-08 12:30:00,37.46,37.46,37.44,37.45,24800.0,16.3021,16.3021,16.2934,16.2977,24800.0
2005-03-08 12:35:00,37.45,37.47,37.45,37.47,34400.0,16.2977,16.3064,16.2977,16.3064,34400.0
2005-03-08 12:40:00,37.47,37.48,37.47,37.48,11200.0,16.3064,16.3108,16.3064,16.3108,11200.0
2005-03-08 12:45:00,37.48,37.49,37.48,37.49,4600.0,16.3108,16.3151,16.3108,16.3151,4600.0
2005-03-08 12:50:00,37.49,37.49,37.48,37.49,13200.0,16.3151,16.3151,16.3108,16.3151,13200.0
2005-03-08 12:55:00,37.49,37.52,37.49,37.51,25800.0,16.3151,16.3282,16.3151,16.3238,25800.0
2005-03-08 13:00:00,37.51,37.51,37.51,37.51,12000.0,16.3238,16.3238,16.3238,16.3238,12000.0
2005-03-08 13:05:00,37.51,37.52,37.49,37.51,62400.0,16.3238,16.3282,16.3151,16.3238,62400.0
2005-03-08 13:10:00,37.5,37.52,37.49,37.52,14800.0,16.3195,16.3282,16.3151,16.3282,14800.0
2005-03-08 13:15:00,37.52,37.52,37.5,37.52,24600.0,16.3282,16.3282,16.3195,16.3282,24600.0
2005-03-08 13:20:00,37.52,37.52,37.5,37.51,87000.0,16.3282,16.3282,16.3195,16.3238,87000.0
2005-03-08 13:25:00,37.49,37.5,37.48,37.48,8800.0,16.3151,16.3195,16.3108,16.3108,8800.0
2005-03-08 13:30:00,37.49,37.51,37.49,37.49,29800.0,16.3151,16.3238,16.3151,16.3151,29800.0
2005-03-08 13:35:00,37.51,37.52,37.49,37.52,9800.0,16.3238,16.3282,16.3151,16.3282,9800.0
2005-03-08 13:40:00,37.53,37.57,37.47,37.5,41800.0,16.3325,16.3499,16.3064,16.3195,41800.0
2005-03-08 13:45:00,37.49,37.51,37.48,37.5,25800.0,16.3151,16.3238,16.3108,16.3195,25800.0
2005-03-08 13:50:00,37.49,37.5,37.46,37.48,23600.0,16.3151,16.3195,16.3021,16.3108,23600.0
2005-03-08 13:55:00,37.48,37.5,37.48,37.48,17400.0,16.3108,16.3195,16.3108,16.3108,17400.0
2005-03-08 14:00:00,37.49,37.52,37.48,37.52,12000.0,16.3151,16.3282,16.3108,16.3282,12000.0
2005-03-08 14:05:00,37.52,37.52,37.51,37.51,19800.0,16.3282,16.3282,16.3238,16.3238,19800.0
2005-03-08 14:10:00,37.51,37.51,37.45,37.46,18800.0,16.3238,16.3238,16.2977,16.3021,18800.0
2005-03-08 14:15:00,37.46,37.52,37.46,37.52,39600.0,16.3021,16.3282,16.3021,16.3282,39600.0
2005-03-08 14:20:00,37.52,37.56,37.52,37.56,41200.0,16.3282,16.3456,16.3282,16.3456,41200.0
2005-03-08 14:25:00,37.54,37.57,37.54,37.57,33600.0,16.3369,16.3499,16.3369,16.3499,33600.0
2005-03-08 14:30:00,37.56,37.58,37.55,37.55,24800.0,16.3456,16.3543,16.3412,16.3412,24800.0
2005-03-08 14:35:00,37.55,37.57,37.55,37.57,11000.0,16.3412,16.3499,16.3412,16.3499,11000.0
2005-03-08 14:40:00,37.57,37.57,37.52,37.52,17600.0,16.3499,16.3499,16.3282,16.3282,17600.0
2005-03-08 14:45:00,37.52,37.54,37.52,37.54,13200.0,16.3282,16.3369,16.3282,16.3369,13200.0
2005-03-08 14:50:00,37.52,37.54,37.5,37.51,12800.0,16.3282,16.3369,16.3195,16.3238,12800.0
2005-03-08 14:55:00,37.51,37.54,37.51,37.54,8600.0,16.3238,16.3369,16.3238,16.3369,8600.0
2005-03-08 15:00:00,37.54,37.57,37.54,37.55,8200.0,16.3369,16.3499,16.3369,16.3412,8200.0
2005-03-08 15:05:00,37.55,37.57,37.55,37.57,12200.0,16.3412,16.3499,16.3412,16.3499,12200.0
2005-03-08 15:10:00,37.56,37.57,37.56,37.56,15600.0,16.3456,16.3499,16.3456,16.3456,15600.0
2005-03-08 15:15:00,37.56,37.59,37.56,37.59,28800.0,16.3456,16.3586,16.3456,16.3586,28800.0
2005-03-08 15:20:00,37.59,37.59,37.57,37.58,30400.0,16.3586,16.3586,16.3499,16.3543,30400.0
2005-03-08 15:25:00,37.58,37.58,37.55,37.58,39800.0,16.3543,16.3543,16.3412,16.3543,39800.0
2005-03-08 15:30:00,37.57,37.58,37.55,37.57,31800.0,16.3499,16.3543,16.3412,16.3499,31800.0
2005-03-08 15:35:00,37.57,37.58,37.54,37.54,92800.0,16.3499,16.3543,16.3369,16.3369,92800.0
2005-03-08 15:40:00,37.52,37.6,37.52,37.58,126200.0,16.3282,16.363,16.3282,16.3543,126200.0
2005-03-08 15:45:00,37.58,37.6,37.58,37.6,81800.0,16.3543,16.363,16.3543,16.363,81800.0
2005-03-08 15:50:00,37.6,37.64,37.6,37.63,160800.0,16.363,16.3804,16.363,16.376,160800.0
2005-03-08 15:55:00,37.63,37.65,37.56,37.57,103200.0,16.376,16.3847,16.3456,16.3499,103200.0
2005-03-09 09:30:00,37.3,37.31,37.12,37.16,72200.0,16.2324,16.2368,16.1541,16.1715,72200.0
2005-03-09 09:35:00,37.3,37.33,37.16,37.31,166000.0,16.2324,16.2455,16.1715,16.2368,166000.0
2005-03-09 09:40:00,37.33,37.4,37.13,37.4,59600.0,16.2455,16.2759,16.1584,16.2759,59600.0
2005-03-09 09:45:00,37.4,37.43,37.17,37.43,90000.0,16.2759,16.289,16.1759,16.289,90000.0
2005-03-09 09:50:00,37.44,37.44,37.22,37.4,82200.0,16.2934,16.2934,16.1976,16.2759,82200.0
2005-03-09 09:55:00,37.4,37.5,37.4,37.44,87200.0,16.2759,16.3195,16.2759,16.2934,87200.0
2005-03-09 10:00:00,37.43,37.43,37.35,37.4,96400.0,16.289,16.289,16.2542,16.2759,96400.0
2005-03-09 10:05:00,37.4,37.4,37.33,37.35,58400.0,16.2759,16.2759,16.2455,16.2542,58400.0
2005-03-09 10:10:00,37.33,37.39,37.32,37.39,30400.0,16.2455,16.2716,16.2411,16.2716,30400.0
2005-03-09 10:15:00,37.4,37.45,37.4,37.45,85000.0,16.2759,16.2977,16.2759,16.2977,85000.0
2005-03-09 10:20:00,37.45,37.55,37.45,37.54,107800.0,16.2977,16.3412,16.2977,16.3369,107800.0
2005-03-09 10:25:00,37.54,37.55,37.48,37.48,30400.0,16.3369,16.3412,16.3108,16.3108,30400.0
2005-03-09 10:30:00,37.47,37.51,37.43,37.46,74600.0,16.3064,16.3238,16.289,16.3021,74600.0
2005-03-09 10:35:00,37.46,37.48,37.38,37.38,165800.0,16.3021,16.3108,16.2672,16.2672,165800.0
2005-03-09 10:40:00,37.38,37.41,37.35,37.4,18800.0,16.2672,16.2803,16.2542,16.2759,18800.0
2005-03-09 10:45:00,37.4,37.42,37.38,37.42,77200.0,16.2759,16.2846,16.2672,16.2846,77200.0
2005-03-09 10:50:00,37.41,37.41,37.35,37.37,40000.0,16.2803,16.2803,16.2542,16.2629,40000.0
2005-03-09 10:55:00,37.38,37.43,37.38,37.42,125800.0,16.2672,16.289,16.2672,16.2846,125800.0
2005-03-09 11:00:00,37.42,37.43,37.38,37.41,21200.0,16.2846,16.289,16.2672,16.2803,21200.0
2005-03-09 11:05:00,37.42,37.44,37.38,37.39,20200.0,16.2846,16.2934,16.2672,16.2716,20200.0
2005-03-09 11:10:00,37.4,37.4,37.37,37.38,16800.0,16.2759,16.2759,16.2629,16.2672,16800.0
2005-03-09 11:15:00,37.39,37.39,37.34,37.38,32000.0,16.2716,16.2716,16.2498,16.2672,32000.0
2005-03-09 11:20:00,37.38,37.39,37.38,37.38,37600.0,16.2672,16.2716,16.2672,16.2672,37600.0
2005-03-09 11:25:00,37.38,37.38,37.38,37.38,11600.0,16.2672,16.2672,16.2672,16.2672,11600.0
2005-03-09 11:30:00,37.38,37.39,37.38,37.39,33000.0,16.2672,16.2716,16.2672,16.2716,33000.0
2005-03-09 11:35:00,37.39,37.44,37.38,37.44,25000.0,16.2716,16.2934,16.2672,16.2934,25000.0
2005-03-09 11:40:00,37.44,37.44,37.41,37.41,9600.0,16.2934,16.2934,16.2803,16.2803,9600.0
2005-03-09 11:45:00,37.42,37.42,37.4,37.4,13800.0,16.2846,16.2846,16.2759,16.2759,13800.0
2005-03-09 11:50:00,37.4,37.4,37.37,37.37,43800.0,16.2759,16.2759,16.2629,16.2629,43800.0
2005-03-09 11:55:00,37.37,37.38,37.37,37.37,22400.0,16.2629,16.2672,16.2629,16.2629,22400.0
2005-03-09 12:00:00,37.37,37.37,37.33,37.37,18600.0,16.2629,16.2629,16.2455,16.2629,18600.0
2005-03-09 12:05:00,37.35,37.36,37.35,37.35,9600.0,16.2542,16.2585,16.2542,16.2542,9600.0
2005-03-09 12:10:00,37.35,37.35,37.33,37.34,185000.0,16.2542,16.2542,16.2455,16.2498,185000.0
2005-03-09 12:15:00,37.34,37.35,37.24,37.26,49800.0,16.2498,16.2542,16.2063,16.215,49800.0
2005-03-09 12:20:00,37.25,37.27,37.22,37.23,47000.0,16.2107,16.2194,16.1976,16.202,47000.0
2005-03-09 12:25:00,37.22,37.26,37.22,37.26,19200.0,16.1976,16.215,16.1976,16.215,19200.0
2005-03-09 12:30:00,37.26,37.27,37.25,37.27,20200.0,16.215,16.2194,16.2107,16.2194,20200.0
2005-03-09 12:35:00,37.27,37.31,37.27,37.31,17400.0,16.2194,16.2368,16.2194,16.2368,17400.0
2005-03-09 12:40:00,37.32,37.33,37.3,37.32,33800.0,16.2411,16.2455,16.2324,16.2411,33800.0
2005-03-09 12:45:00,37.3,37.31,37.27,37.27,325400.0,16.2324,16.2368,16.2194,16.2194,325400.0
2005-03-09 12:50:00,37.27,37.27,37.17,37.24,110800.0,16.2194,16.2194,16.1759,16.2063,110800.0
2005-03-09 12:55:00,37.24,37.25,37.19,37.19,93600.0,16.2063,16.2107,16.1846,16.1846,93600.0
2005-03-09 13:00:00,37.18,37.23,37.18,37.22,18600.0,16.1802,16.202,16.1802,16.1976,18600.0
2005-03-09 13:05:00,37.21,37.21,37.17,37.18,34400.0,16.1933,16.1933,16.1759,16.1802,34400.0
2005-03-09 13:10:00,37.18,37.18,37.13,37.13,22200.0,16.1802,16.1802,16.1584,16.1584,22200.0
2005-03-09 13:15:00,37.13,37.15,37.1,37.14,44000.0,16.1584,16.1671,16.1454,16.1628,44000.0
2005-03-09 13:20:00,37.14,37.15,37.12,37.12,27400.0,16.1628,16.1671,16.1541,16.1541,27400.0
2005-03-09 13:25:00,37.12,37.13,37.11,37.12,26600.0,16.1541,16.1584,16.1497,16.1541,26600.0
2005-03-09 13:30:00,37.12,37.19,37.12,37.17,69600.0,16.1541,16.1846,16.1541,16.1759,69600.0
2005-03-09 13:35:00,37.17,37.18,37.16,37.16,52800.0,16.1759,16.1802,16.1715,16.1715,52800.0
2005-03-09 13:40:00,37.16,37.2,37.16,37.18,30200.0,16.1715,16.1889,16.1715,16.1802,30200.0
2005-03-09 13:45:00,37.18,37.18,37.15,37.17,12600.0,16.1802,16.1802,16.1671,16.1759,12600.0
2005-03-09 13:50:00,37.17,37.17,37.13,37.16,25400.0,16.1759,16.1759,16.1584,16.1715,25400.0
2005-03-09 13:55:00,37.16,37.16,37.13,37.14,18200.0,16.1715,16.1715,16.1584,16.1628,18200.0
2005-03-09 14:00:00,37.13,37.2,37.13,37.17,31600.0,16.1584,16.1889,16.1584,16.1759,31600.0
2005-03-09 14:05:00,37.18,37.18,37.16,37.18,14800.0,16.1802,16.1802,16.1715,16.1802,14800.0
2005-03-09 14:10:00,37.18,37.21,37.18,37.21,34200.0,16.1802,16.1933,16.1802,16.1933,34200.0
2005-03-09 14:15:00,37.2,37.22,37.2,37.21,39600.0,16.1889,16.1976,16.1889,16.1933,39600.0
2005-03-09 14:20:00,37.21,37.21,37.18,37.18,38800.0,16.1933,16.1933,16.1802,16.1802,38800.0
2005-03-09 14:25:00,37.18,37.21,37.17,37.21,56000.0,16.1802,16.1933,16.1759,16.1933,56000.0
2005-03-09 14:30:00,37.21,37.25,37.21,37.23,75000.0,16.1933,16.2107,16.1933,16.202,75000.0
2005-03-09 14:35:00,37.23,37.24,37.2,37.21,26400.0,16.202,16.2063,16.1889,16.1933,26400.0
2005-03-09 14:40:00,37.21,37.27,37.21,37.23,22800.0,16.1933,16.2194,16.1933,16.202,22800.0
2005-03-09 14:45:00,37.23,37.24,37.23,37.24,15600.0,16.202,16.2063,16.202,16.2063,15600.0
2005-03-09 14:50:00,37.24,37.24,37.24,37.24,4600.0,16.2063,16.2063,16.2063,16.2063,4600.0
2005-03-09 14:55:00,37.24,37.24,37.24,37.24,12000.0,16.2063,16.2063,16.2063,16.2063,12000.0
2005-03-09 15:00:00,37.24,37.24,37.22,37.23,44200.0,16.2063,16.2063,16.1976,16.202,44200.0
2005-03-09 15:05:00,37.23,37.27,37.22,37.27,39600.0,16.202,16.2194,16.1976,16.2194,39600.0
2005-03-09 15:10:00,37.27,37.27,37.2,37.21,79800.0,16.2194,16.2194,16.1889,16.1933,79800.0
2005-03-09 15:15:00,37.21,37.21,37.18,37.2,113000.0,16.1933,16.1933,16.1802,16.1889,113000.0
2005-03-09 15:20:00,37.21,37.27,37.2,37.24,83400.0,16.1933,16.2194,16.1889,16.2063,83400.0
2005-03-09 15:25:00,37.24,37.25,37.22,37.22,37000.0,16.2063,16.2107,16.1976,16.1976,37000.0
2005-03-09 15:30:00,37.22,37.22,37.18,37.18,27000.0,16.1976,16.1976,16.1802,16.1802,27000.0
2005-03-09 15:35:00,37.19,37.19,37.15,37.15,32600.0,16.1846,16.1846,16.1671,16.1671,32600.0
2005-03-09 15:40:00,37.15,37.15,37.05,37.08,78800.0,16.1671,16.1671,16.1236,16.1367,78800.0
2005-03-09 15:45:00,37.08,37.11,37.07,37.09,84000.0,16.1367,16.1497,16.1323,16.141,84000.0
2005-03-09 15:50:00,37.09,37.09,37.04,37.04,133400.0,16.141,16.141,16.1193,16.1193,133400.0
2005-03-09 15:55:00,37.04,37.05,37.0,37.02,72600.0,16.1193,16.1236,16.1019,16.1106,72600.0
2005-03-10 09:30:00,37.04,37.18,37.04,37.17,64000.0,16.1193,16.1802,16.1193,16.1759,64000.0
2005-03-10 09:35:00,37.15,37.2,37.13,37.13,60400.0,16.1671,16.1889,16.1584,16.1584,60400.0
2005-03-10 09:40:00,37.13,37.18,37.13,37.18,55400.0,16.1584,16.1802,16.1584,16.1802,55400.0
2005-03-10 09:45:00,37.18,37.18,37.07,37.07,69800.0,16.1802,16.1802,16.1323,16.1323,69800.0
2005-03-10 09:50:00,37.05,37.16,37.03,37.15,32400.0,16.1236,16.1715,16.1149,16.1671,32400.0
2005-03-10 09:55:00,37.15,37.18,37.13,37.13,31600.0,16.1671,16.1802,16.1584,16.1584,31600.0
2005-03-10 10:00:00,37.12,37.15,37.11,37.11,80800.0,16.1541,16.1671,16.1497,16.1497,80800.0
2005-03-10 10:05:00,37.12,37.13,37.1,37.13,23000.0,16.1541,16.1584,16.1454,16.1584,23000.0
2005-03-10 10:10:00,37.12,37.13,37.05,37.05,99000.0,16.1541,16.1584,16.1236,16.1236,99000.0
2005-03-10 10:15:00,37.05,37.05,36.95,36.95,164200.0,16.1236,16.1236,16.0801,16.0801,164200.0
2005-03-10 10:20:00,36.95,36.95,36.85,36.85,71200.0,16.0801,16.0801,16.0366,16.0366,71200.0
2005-03-10 10:25:00,36.85,36.88,36.69,36.77,93400.0,16.0366,16.0496,15.967,16.0018,93400.0
2005-03-10 10:30:00,36.75,36.88,36.75,36.88,58600.0,15.9931,16.0496,15.9931,16.0496,58600.0
2005-03-10 10:35:00,36.88,36.9,36.88,36.88,95400.0,16.0496,16.0584,16.0496,16.0496,95400.0
2005-03-10 10:40:00,36.88,36.88,36.85,36.88,84600.0,16.0496,16.0496,16.0366,16.0496,84600.0
2005-03-10 10:45:00,36.88,36.89,36.86,36.88,36400.0,16.0496,16.054,16.0409,16.0496,36400.0
2005-03-10 10:50:00,36.87,36.88,36.86,36.87,68200.0,16.0453,16.0496,16.0409,16.0453,68200.0
2005-03-10 10:55:00,36.88,36.88,36.86,36.86,22800.0,16.0496,16.0496,16.0409,16.0409,22800.0
2005-03-10 11:00:00,36.85,36.88,36.85,36.86,29400.0,16.0366,16.0496,16.0366,16.0409,29400.0
2005-03-10 11:05:00,36.87,36.88,36.85,36.85,24000.0,16.0453,16.0496,16.0366,16.0366,24000.0
2005-03-10 11:10:00,36.85,36.85,36.73,36.73,69200.0,16.0366,16.0366,15.9844,15.9844,69200.0
2005-03-10 11:15:00,36.73,36.8,36.73,36.8,89600.0,15.9844,16.0148,15.9844,16.0148,89600.0
2005-03-10 11:20:00,36.79,36.83,36.79,36.82,13600.0,16.0105,16.0279,16.0105,16.0235,13600.0
2005-03-10 11:25:00,36.82,36.83,36.8,36.82,52800.0,16.0235,16.0279,16.0148,16.0235,52800.0
2005-03-10 11:30:00,36.82,36.84,36.8,36.83,40400.0,16.0235,16.0322,16.0148,16.0279,40400.0
2005-03-10 11:35:00,36.83,36.85,36.81,36.82,30400.0,16.0279,16.0366,16.0192,16.0235,30400.0
2005-03-10 11:40:00,36.81,36.81,36.79,36.8,12800.0,16.0192,16.0192,16.0105,16.0148,12800.0
2005-03-10 11:45:00,36.8,36.87,36.8,36.86,30400.0,16.0148,16.0453,16.0148,16.0409,30400.0
2005-03-10 11:50:00,36.87,36.87,36.86,36.86,45200.0,16.0453,16.0453,16.0409,16.0409,45200.0
2005-03-10 11:55:00,36.86,36.86,36.83,36.84,17800.0,16.0409,16.0409,16.0279,16.0322,17800.0
2005-03-10 12:00:00,36.83,36.84,36.83,36.84,17800.0,16.0279,16.0322,16.0279,16.0322,17800.0
2005-03-10 12:05:00,36.84,36.85,36.84,36.85,6200.0,16.0322,16.0366,16.0322,16.0366,6200.0
2005-03-10 12:10:00,36.85,36.85,36.85,36.85,14400.0,16.0366,16.0366,16.0366,16.0366,14400.0
2005-03-10 12:15:00,36.85,36.85,36.84,36.84,7400.0,16.0366,16.0366,16.0322,16.0322,7400.0
2005-03-10 12:20:00,36.84,36.87,36.84,36.87,32400.0,16.0322,16.0453,16.0322,16.0453,32400.0
2005-03-10 12:25:00,36.87,36.9,36.87,36.9,9200.0,16.0453,16.0584,16.0453,16.0584,9200.0
2005-03-10 12:30:00,36.88,36.93,36.88,36.93,37400.0,16.0496,16.0714,16.0496,16.0714,37400.0
2005-03-10 12:35:00,36.94,36.94,36.93,36.93,9800.0,16.0758,16.0758,16.0714,16.0714,9800.0
2005-03-10 12:40:00,36.93,36.93,36.9,36.9,13800.0,16.0714,16.0714,16.0584,16.0584,13800.0
2005-03-10 12:45:00,36.9,36.91,36.9,36.91,4200.0,16.0584,16.0627,16.0584,16.0627,4200.0
2005-03-10 12:50:00,36.91,36.91,36.89,36.89,5600.0,16.0627,16.0627,16.054,16.054,5600.0
2005-03-10 12:55:00,36.9,36.93,36.9,36.93,34600.0,16.0584,16.0714,16.0584,16.0714,34600.0
2005-03-10 13:00:00,36.93,36.95,36.91,36.95,24600.0,16.0714,16.0801,16.0627,16.0801,24600.0
2005-03-10 13:05:00,36.94,36.95,36.93,36.94,10600.0,16.0758,16.0801,16.0714,16.0758,10600.0
2005-03-10 13:10:00,36.94,36.96,36.94,36.96,11200.0,16.0758,16.0845,16.0758,16.0845,11200.0
2005-03-10 13:15:00,36.96,36.98,36.95,36.98,12200.0,16.0845,16.0932,16.0801,16.0932,12200.0
2005-03-10 13:20:00,36.98,36.99,36.96,36.96,22400.0,16.0932,16.0975,16.0845,16.0845,22400.0
2005-03-10 13:25:00,36.96,37.02,36.96,37.01,52800.0,16.0845,16.1106,16.0845,16.1062,52800.0
2005-03-10 13:30:00,37.01,37.06,37.01,37.04,13000.0,16.1062,16.128,16.1062,16.1193,13000.0
2005-03-10 13:35:00,37.05,37.1,37.05,37.1,42400.0,16.1236,16.1454,16.1236,16.1454,42400.0
2005-03-10 13:40:00,37.1,37.12,37.09,37.12,43600.0,16.1454,16.1541,16.141,16.1541,43600.0
2005-03-10 13:45:00,37.13,37.18,37.1,37.17,33400.0,16.1584,16.1802,16.1454,16.1759,33400.0
2005-03-10 13:50:00,37.17,37.17,37.14,37.14,11800.0,16.1759,16.1759,16.1628,16.1628,11800.0
2005-03-10 13:55:00,37.14,37.2,37.14,37.2,40000.0,16.1628,16.1889,16.1628,16.1889,40000.0
2005-03-10 14:00:00,37.2,37.24,37.18,37.18,20600.0,16.1889,16.2063,16.1802,16.1802,20600.0
2005-03-10 14:05:00,37.17,37.18,37.17,37.17,19000.0,16.1759,16.1802,16.1759,16.1759,19000.0
2005-03-10 14:10:00,37.17,37.17,37.16,37.16,25000.0,16.1759,16.1759,16.1715,16.1715,25000.0
2005-03-10 14:15:00,37.16,37.16,37.13,37.13,84000.0,16.1715,16.1715,16.1584,16.1584,84000.0
2005-03-10 14:20:00,37.13,37.13,37.11,37.11,23600.0,16.1584,16.1584,16.1497,16.1497,23600.0
2005-03-10 14:25:00,37.12,37.12,37.08,37.1,32400.0,16.1541,16.1541,16.1367,16.1454,32400.0
2005-03-10 14:30:00,37.1,37.1,37.08,37.09,87800.0,16.1454,16.1454,16.1367,16.141,87800.0
2005-03-10 14:35:00,37.09,37.1,37.08,37.1,28400.0,16.141,16.1454,16.1367,16.1454,28400.0
2005-03-10 14:40:00,37.1,37.1,37.09,37.09,26800.0,16.1454,16.1454,16.141,16.141,26800.0
2005-03-10 14:45:00,37.09,37.14,37.09,37.14,110800.0,16.141,16.1628,16.141,16.1628,110800.0
2005-03-10 14:50:00,37.14,37.17,37.13,37.17,18400.0,16.1628,16.1759,16.1584,16.1759,18400.0
2005-03-10 14:55:00,37.16,37.16,37.13,37.13,9600.0,16.1715,16.1715,16.1584,16.1584,9600.0
2005-03-10 15:00:00,37.13,37.13,37.09,37.12,26000.0,16.1584,16.1584,16.141,16.1541,26000.0
2005-03-10 15:05:00,37.12,37.12,37.04,37.04,66800.0,16.1541,16.1541,16.1193,16.1193,66800.0
2005-03-10 15:10:00,37.04,37.09,37.04,37.09,17200.0,16.1193,16.141,16.1193,16.141,17200.0
2005-03-10 15:15:00,37.09,37.1,37.06,37.09,26000.0,16.141,16.1454,16.128,16.141,26000.0
2005-03-10 15:20:00,37.08,37.09,37.01,37.02,62000.0,16.1367,16.141,16.1062,16.1106,62000.0
2005-03-10 15:25:00,37.02,37.05,37.01,37.05,37200.0,16.1106,16.1236,16.1062,16.1236,37200.0
2005-03-10 15:30:00,37.05,37.05,37.02,37.05,56400.0,16.1236,16.1236,16.1106,16.1236,56400.0
2005-03-10 15:35:00,37.06,37.06,37.0,37.0,28000.0,16.128,16.128,16.1019,16.1019,28000.0
2005-03-10 15:40:00,36.99,37.02,36.99,36.99,49600.0,16.0975,16.1106,16.0975,16.0975,49600.0
2005-03-10 15:45:00,37.0,37.01,36.97,36.99,50800.0,16.1019,16.1062,16.0888,16.0975,50800.0
2005-03-10 15:50:00,36.99,37.04,36.99,37.04,48400.0,16.0975,16.1193,16.0975,16.1193,48400.0
2005-03-10 15:55:00,37.03,37.09,37.03,37.09,64000.0,16.1149,16.141,16.1149,16.141,64000.0
2005-03-11 09:30:00,37.08,37.12,37.07,37.12,78600.0,16.1367,16.1541,16.1323,16.1541,78600.0
2005-03-11 09:35:00,37.12,37.24,37.08,37.08,37600.0,16.1541,16.2063,16.1367,16.1367,37600.0
2005-03-11 09:40:00,37.08,37.08,37.0,37.01,90400.0,16.1367,16.1367,16.1019,16.1062,90400.0
2005-03-11 09:45:00,37.01,37.09,37.01,37.09,62000.0,16.1062,16.141,16.1062,16.141,62000.0
2005-03-11 09:50:00,37.09,37.09,37.02,37.08,46800.0,16.141,16.141,16.1106,16.1367,46800.0
2005-03-11 09:55:00,37.09,37.1,37.01,37.02,48800.0,16.141,16.1454,16.1062,16.1106,48800.0
2005-03-11 10:00:00,37.02,37.06,37.02,37.04,17200.0,16.1106,16.128,16.1106,16.1193,17200.0
2005-03-11 10:05:00,37.02,37.02,37.0,37.0,18400.0,16.1106,16.1106,16.1019,16.1019,18400.0
2005-03-11 10:10:00,37.0,37.04,37.0,37.01,16000.0,16.1019,16.1193,16.1019,16.1062,16000.0
2005-03-11 10:15:00,37.01,37.05,37.0,37.05,40000.0,16.1062,16.1236,16.1019,16.1236,40000.0
2005-03-11 10:20:00,37.04,37.05,37.03,37.04,14800.0,16.1193,16.1236,16.1149,16.1193,14800.0
2005-03-11 10:25:00,37.03,37.04,37.01,37.02,17600.0,16.1149,16.1193,16.1062,16.1106,17600.0
2005-03-11 10:30:00,37.04,37.05,37.0,37.01,17000.0,16.1193,16.1236,16.1019,16.1062,17000.0
2005-03-11 10:35:00,37.02,37.05,37.01,37.05,21200.0,16.1106,16.1236,16.1062,16.1236,21200.0
2005-03-11 10:40:00,37.05,37.05,37.02,37.03,16600.0,16.1236,16.1236,16.1106,16.1149,16600.0
2005-03-11 10:45:00,37.03,37.05,37.03,37.04,16600.0,16.1149,16.1236,16.1149,16.1193,16600.0
2005-03-11 10:50:00,37.02,37.03,36.96,36.98,47200.0,16.1106,16.1149,16.0845,16.0932,47200.0
2005-03-11 10:55:00,36.98,36.99,36.93,36.96,44000.0,16.0932,16.0975,16.0714,16.0845,44000.0
2005-03-11 11:00:00,36.96,37.02,36.96,37.0,19400.0,16.0845,16.1106,16.0845,16.1019,19400.0
2005-03-11 11:05:00,37.0,37.05,36.99,37.05,13000.0,16.1019,16.1236,16.0975,16.1236,13000.0
2005-03-11 11:10:00,37.05,37.05,36.95,36.96,40800.0,16.1236,16.1236,16.0801,16.0845,40800.0
2005-03-11 11:15:00,36.96,37.04,36.96,37.02,70600.0,16.0845,16.1193,16.0845,16.1106,70600.0
2005-03-11 11:20:00,37.02,37.02,36.98,36.98,85400.0,16.1106,16.1106,16.0932,16.0932,85400.0
2005-03-11 11:25:00,36.98,36.98,36.96,36.97,20200.0,16.0932,16.0932,16.0845,16.0888,20200.0
2005-03-11 11:30:00,36.98,37.01,36.98,36.99,13200.0,16.0932,16.1062,16.0932,16.0975,13200.0
2005-03-11 11:35:00,37.01,37.05,37.0,37.02,13600.0,16.1062,16.1236,16.1019,16.1106,13600.0
2005-03-11 11:40:00,37.02,37.02,37.01,37.02,17200.0,16.1106,16.1106,16.1062,16.1106,17200.0
2005-03-11 11:45:00,37.01,37.02,36.98,36.98,64800.0,16.1062,16.1106,16.0932,16.0932,64800.0
2005-03-11 11:50:00,36.98,36.98,36.96,36.97,24000.0,16.0932,16.0932,16.0845,16.0888,24000.0
2005-03-11 11:55:00,36.97,36.97,36.95,36.95,26000.0,16.0888,16.0888,16.0801,16.0801,26000.0
2005-03-11 12:00:00,36.95,36.96,36.94,36.95,26200.0,16.0801,16.0845,16.0758,16.0801,26200.0
2005-03-11 12:05:00,36.95,36.96,36.93,36.93,26000.0,16.0801,16.0845,16.0714,16.0714,26000.0
2005-03-11 12:10:00,36.94,36.94,36.92,36.92,38800.0,16.0758,16.0758,16.0671,16.0671,38800.0
2005-03-11 12:15:00,36.92,36.93,36.9,36.93,10800.0,16.0671,16.0714,16.0584,16.0714,10800.0
2005-03-11 12:20:00,36.95,36.99,36.94,36.99,12400.0,16.0801,16.0975,16.0758,16.0975,12400.0
2005-03-11 12:25:00,36.99,37.01,36.97,36.99,11600.0,16.0975,16.1062,16.0888,16.0975,11600.0
2005-03-11 12:30:00,36.99,36.99,36.98,36.99,11600.0,16.0975,16.0975,16.0932,16.0975,11600.0
2005-03-11 12:35:00,36.99,37.0,36.99,36.99,177000.0,16.0975,16.1019,16.0975,16.0975,177000.0
2005-03-11 12:40:00,36.99,37.0,36.99,36.99,18000.0,16.0975,16.1019,16.0975,16.0975,18000.0
2005-03-11 12:45:00,36.99,37.0,36.99,36.99,12600.0,16.0975,16.1019,16.0975,16.0975,12600.0
2005-03-11 12:50:00,37.0,37.0,36.97,36.97,20400.0,16.1019,16.1019,16.0888,16.0888,20400.0
2005-03-11 12:55:00,36.96,36.98,36.95,36.97,55600.0,16.0845,16.0932,16.0801,16.0888,55600.0
2005-03-11 13:00:00,36.97,36.98,36.97,36.98,35400.0,16.0888,16.0932,16.0888,16.0932,35400.0
2005-03-11 13:05:00,36.99,37.0,36.98,37.0,15800.0,16.0975,16.1019,16.0932,16.1019,15800.0
2005-03-11 13:10:00,37.0,37.0,36.99,36.99,12200.0,16.1019,16.1019,16.0975,16.0975,12200.0
2005-03-11 13:15:00,36.99,36.99,36.98,36.98,4800.0,16.0975,16.0975,16.0932,16.0932,4800.0
2005-03-11 13:20:00,36.98,36.99,36.98,36.98,9200.0,16.0932,16.0975,16.0932,16.0932,9200.0
2005-03-11 13:25:00,36.98,36.99,36.98,36.98,5800.0,16.0932,16.0975,16.0932,16.0932,5800.0
2005-03-11 13:30:00,36.99,36.99,36.97,36.97,16000.0,16.0975,16.0975,16.0888,16.0888,16000.0
2005-03-11 13:35:00,36.98,37.0,36.98,37.0,17600.0,16.0932,16.1019,16.0932,16.1019,17600.0
2005-03-11 13:40:00,37.0,37.0,36.98,36.98,21000.0,16.1019,16.1019,16.0932,16.0932,21000.0
2005-03-11 13:45:00,36.98,36.99,36.97,36.98,43800.0,16.0932,16.0975,16.0888,16.0932,43800.0
2005-03-11 13:50:00,36.97,36.99,36.96,36.99,40200.0,16.0888,16.0975,16.0845,16.0975,40200.0
2005-03-11 13:55:00,36.99,36.99,36.97,36.97,11400.0,16.0975,16.0975,16.0888,16.0888,11400.0
2005-03-11 14:00:00,36.96,37.0,36.96,37.0,25400.0,16.0845,16.1019,16.0845,16.1019,25400.0
2005-03-11 14:05:00,37.0,37.0,36.99,36.99,4600.0,16.1019,16.1019,16.0975,16.0975,4600.0
2005-03-11 14:10:00,37.0,37.02,37.0,37.02,20000.0,16.1019,16.1106,16.1019,16.1106,20000.0
2005-03-11 14:15:00,37.02,37.03,37.0,37.0,12200.0,16.1106,16.1149,16.1019,16.1019,12200.0
2005-03-11 14:20:00,36.99,37.02,36.99,37.0,53200.0,16.0975,16.1106,16.0975,16.1019,53200.0
2005-03-11 14:25:00,37.0,37.0,36.97,36.97,18400.0,16.1019,16.1019,16.0888,16.0888,18400.0
2005-03-11 14:30:00,36.97,37.0,36.97,36.97,31800.0,16.0888,16.1019,16.0888,16.0888,31800.0
2005-03-11 14:35:00,36.97,36.98,36.93,36.93,31400.0,16.0888,16.0932,16.0714,16.0714,31400.0
2005-03-11 14:40:00,36.93,36.94,36.9,36.9,43200.0,16.0714,16.0758,16.0584,16.0584,43200.0
2005-03-11 14:45:00,36.9,36.91,36.89,36.9,24000.0,16.0584,16.0627,16.054,16.0584,24000.0
2005-03-11 14:50:00,36.91,36.94,36.87,36.89,103000.0,16.0627,16.0758,16.0453,16.054,103000.0
2005-03-11 14:55:00,36.87,36.96,36.87,36.96,35200.0,16.0453,16.0845,16.0453,16.0845,35200.0
2005-03-11 15:00:00,36.97,36.98,36.91,36.96,36000.0,16.0888,16.0932,16.0627,16.0845,36000.0
2005-03-11 15:05:00,36.95,36.98,36.95,36.96,17200.0,16.0801,16.0932,16.0801,16.0845,17200.0
2005-03-11 15:10:00,36.97,36.99,36.96,36.99,32800.0,16.0888,16.0975,16.0845,16.0975,32800.0
2005-03-11 15:15:00,36.98,36.98,36.97,36.98,18000.0,16.0932,16.0932,16.0888,16.0932,18000.0
2005-03-11 15:20:00,36.97,36.98,36.96,36.97,31800.0,16.0888,16.0932,16.0845,16.0888,31800.0
2005-03-11 15:25:00,36.97,36.99,36.94,36.95,42600.0,16.0888,16.0975,16.0758,16.0801,42600.0
2005-03-11 15:30:00,36.95,36.98,36.94,36.96,121800.0,16.0801,16.0932,16.0758,16.0845,121800.0
2005-03-11 15:35:00,36.96,36.99,36.96,36.98,14800.0,16.0845,16.0975,16.0845,16.0932,14800.0
2005-03-11 15:40:00,36.98,36.99,36.97,36.97,20800.0,16.0932,16.0975,16.0888,16.0888,20800.0
2005-03-11 15:45:00,36.97,36.99,36.94,36.99,85400.0,16.0888,16.0975,16.0758,16.0975,85400.0
2005-03-11 15:50:00,36.99,36.99,36.95,36.95,64000.0,16.0975,16.0975,16.0801,16.0801,64000.0
2005-03-11 15:55:00,36.95,36.96,36.88,36.89,77600.0,16.0801,16.0845,16.0496,16.054,77600.0
2005-03-14 09:30:00,36.85,36.99,36.82,36.99,83200.0,16.0366,16.0975,16.0235,16.0975,83200.0
2005-03-14 09:35:00,36.98,37.02,36.96,37.01,24400.0,16.0932,16.1106,16.0845,16.1062,24400.0
2005-03-14 09:40:00,36.99,36.99,36.94,36.95,36200.0,16.0975,16.0975,16.0758,16.0801,36200.0
2005-03-14 09:45:00,36.95,37.0,36.93,36.95,21600.0,16.0801,16.1019,16.0714,16.0801,21600.0
2005-03-14 09:50:00,36.96,37.0,36.95,36.98,26200.0,16.0845,16.1019,16.0801,16.0932,26200.0
2005-03-14 09:55:00,36.98,37.01,36.97,36.99,19200.0,16.0932,16.1062,16.0888,16.0975,19200.0
2005-03-14 10:00:00,36.99,37.0,36.96,37.0,27400.0,16.0975,16.1019,16.0845,16.1019,27400.0
2005-03-14 10:05:00,36.99,37.01,36.99,37.01,44200.0,16.0975,16.1062,16.0975,16.1062,44200.0
2005-03-14 10:10:00,37.01,37.02,36.97,36.97,26800.0,16.1062,16.1106,16.0888,16.0888,26800.0
2005-03-14 10:15:00,36.97,37.02,36.97,37.02,46000.0,16.0888,16.1106,16.0888,16.1106,46000.0
2005-03-14 10:20:00,37.02,37.02,37.0,37.0,30600.0,16.1106,16.1106,16.1019,16.1019,30600.0
2005-03-14 10:25:00,36.99,37.02,36.98,37.02,56600.0,16.0975,16.1106,16.0932,16.1106,56600.0
2005-03-14 10:30:00,37.02,37.02,37.0,37.02,85600.0,16.1106,16.1106,16.1019,16.1106,85600.0
2005-03-14 10:35:00,37.02,37.04,37.02,37.04,38400.0,16.1106,16.1193,16.1106,16.1193,38400.0
2005-03-14 10:40:00,37.04,37.04,37.0,37.02,37800.0,16.1193,16.1193,16.1019,16.1106,37800.0
2005-03-14 10:45:00,37.03,37.04,37.02,37.02,82200.0,16.1149,16.1193,16.1106,16.1106,82200.0
2005-03-14 10:50:00,37.02,37.07,37.02,37.06,33400.0,16.1106,16.1323,16.1106,16.128,33400.0
2005-03-14 10:55:00,37.06,37.08,37.06,37.07,20000.0,16.128,16.1367,16.128,16.1323,20000.0
2005-03-14 11:00:00,37.06,37.1,37.06,37.1,20800.0,16.128,16.1454,16.128,16.1454,20800.0
2005-03-14 11:05:00,37.1,37.1,37.07,37.1,29000.0,16.1454,16.1454,16.1323,16.1454,29000.0
2005-03-14 11:10:00,37.09,37.1,37.09,37.1,34000.0,16.141,16.1454,16.141,16.1454,34000.0
2005-03-14 11:15:00,37.1,37.1,37.07,37.1,12800.0,16.1454,16.1454,16.1323,16.1454,12800.0
2005-03-14 11:20:00,37.1,37.1,37.06,37.06,45600.0,16.1454,16.1454,16.128,16.128,45600.0
2005-03-14 11:25:00,37.07,37.1,37.07,37.1,15200.0,16.1323,16.1454,16.1323,16.1454,15200.0
2005-03-14 11:30:00,37.09,37.09,37.06,37.06,11600.0,16.141,16.141,16.128,16.128,11600.0
2005-03-14 11:35:00,37.06,37.08,37.05,37.05,70800.0,16.128,16.1367,16.1236,16.1236,70800.0
2005-03-14 11:40:00,37.05,37.06,37.05,37.06,151000.0,16.1236,16.128,16.1236,16.128,151000.0
2005-03-14 11:45:00,37.05,37.06,37.05,37.06,18800.0,16.1236,16.128,16.1236,16.128,18800.0
2005-03-14 11:50:00,37.06,37.07,37.05,37.06,14400.0,16.128,16.1323,16.1236,16.128,14400.0
2005-03-14 11:55:00,37.06,37.06,37.03,37.04,14000.0,16.128,16.128,16.1149,16.1193,14000.0
2005-03-14 12:00:00,37.04,37.05,37.03,37.04,13200.0,16.1193,16.1236,16.1149,16.1193,13200.0
2005-03-14 12:05:00,37.04,37.05,37.04,37.05,29600.0,16.1193,16.1236,16.1193,16.1236,29600.0
2005-03-14 12:10:00,37.04,37.05,37.03,37.04,12200.0,16.1193,16.1236,16.1149,16.1193,12200.0
2005-03-14 12:15:00,37.04,37.04,37.02,37.02,29600.0,16.1193,16.1193,16.1106,16.1106,29600.0
2005-03-14 12:20:00,37.03,37.05,37.02,37.02,12000.0,16.1149,16.1236,16.1106,16.1106,12000.0
2005-03-14 12:25:00,37.02,37.05,36.99,36.99,10800.0,16.1106,16.1236,16.0975,16.0975,10800.0
2005-03-14 12:30:00,37.01,37.02,36.98,37.02,16800.0,16.1062,16.1106,16.0932,16.1106,16800.0
2005-03-14 12:35:00,37.02,37.02,36.99,36.99,16200.0,16.1106,16.1106,16.0975,16.0975,16200.0
2005-03-14 12:40:00,36.99,37.02,36.99,36.99,127600.0,16.0975,16.1106,16.0975,16.0975,127600.0
2005-03-14 12:45:00,36.99,37.03,36.99,37.02,18400.0,16.0975,16.1149,16.0975,16.1106,18400.0
2005-03-14 12:50:00,37.02,37.08,37.02,37.06,13400.0,16.1106,16.1367,16.1106,16.128,13400.0
2005-03-14 12:55:00,37.06,37.09,37.01,37.01,17200.0,16.128,16.141,16.1062,16.1062,17200.0
2005-03-14 13:00:00,37.01,37.05,37.01,37.05,25800.0,16.1062,16.1236,16.1062,16.1236,25800.0
2005-03-14 13:05:00,37.05,37.05,37.05,37.05,17600.0,16.1236,16.1236,16.1236,16.1236,17600.0
2005-03-14 13:10:00,37.05,37.07,37.04,37.07,19600.0,16.1236,16.1323,16.1193,16.1323,19600.0
2005-03-14 13:15:00,37.07,37.08,37.02,37.02,28800.0,16.1323,16.1367,16.1106,16.1106,28800.0
2005-03-14 13:20:00,37.02,37.02,36.99,37.02,15800.0,16.1106,16.1106,16.0975,16.1106,15800.0
2005-03-14 13:25:00,37.02,37.04,37.01,37.03,15000.0,16.1106,16.1193,16.1062,16.1149,15000.0
2005-03-14 13:30:00,37.03,37.03,37.01,37.02,9600.0,16.1149,16.1149,16.1062,16.1106,9600.0
2005-03-14 13:35:00,37.02,37.05,37.0,37.05,32800.0,16.1106,16.1236,16.1019,16.1236,32800.0
2005-03-14 13:40:00,37.05,37.05,37.02,37.03,9000.0,16.1236,16.1236,16.1106,16.1149,9000.0
2005-03-14 13:45:00,37.03,37.05,37.03,37.05,8000.0,16.1149,16.1236,16.1149,16.1236,8000.0
2005-03-14 13:50:00,37.05,37.05,37.05,37.05,15600.0,16.1236,16.1236,16.1236,16.1236,15600.0
2005-03-14 13:55:00,37.05,37.08,37.05,37.08,24200.0,16.1236,16.1367,16.1236,16.1367,24200.0
2005-03-14 14:00:00,37.08,37.15,37.08,37.13,14800.0,16.1367,16.1671,16.1367,16.1584,14800.0
2005-03-14 14:05:00,37.13,37.13,37.1,37.1,15200.0,16.1584,16.1584,16.1454,16.1454,15200.0
2005-03-14 14:10:00,37.09,37.1,37.08,37.08,6200.0,16.141,16.1454,16.1367,16.1367,6200.0
2005-03-14 14:15:00,37.08,37.09,37.06,37.07,28800.0,16.1367,16.141,16.128,16.1323,28800.0
2005-03-14 14:20:00,37.07,37.09,37.07,37.09,18800.0,16.1323,16.141,16.1323,16.141,18800.0
2005-03-14 14:25:00,37.1,37.1,37.08,37.09,13000.0,16.1454,16.1454,16.1367,16.141,13000.0
2005-03-14 14:30:00,37.09,37.09,37.06,37.06,31400.0,16.141,16.141,16.128,16.128,31400.0
2005-03-14 14:35:00,37.07,37.11,37.07,37.08,28000.0,16.1323,16.1497,16.1323,16.1367,28000.0
2005-03-14 14:40:00,37.08,37.09,37.08,37.08,21400.0,16.1367,16.141,16.1367,16.1367,21400.0
2005-03-14 14:45:00,37.09,37.14,37.09,37.11,20000.0,16.141,16.1628,16.141,16.1497,20000.0
2005-03-14 14:50:00,37.12,37.12,37.09,37.1,15600.0,16.1541,16.1541,16.141,16.1454,15600.0
2005-03-14 14:55:00,37.1,37.12,37.1,37.12,7000.0,16.1454,16.1541,16.1454,16.1541,7000.0
2005-03-14 15:00:00,37.12,37.2,37.12,37.18,23600.0,16.1541,16.1889,16.1541,16.1802,23600.0
2005-03-14 15:05:00,37.18,37.18,37.15,37.15,25200.0,16.1802,16.1802,16.1671,16.1671,25200.0
2005-03-14 15:10:00,37.15,37.18,37.13,37.18,42600.0,16.1671,16.1802,16.1584,16.1802,42600.0
2005-03-14 15:15:00,37.17,37.18,37.16,37.18,26800.0,16.1759,16.1802,16.1715,16.1802,26800.0
2005-03-14 15:20:00,37.18,37.18,37.13,37.14,35800.0,16.1802,16.1802,16.1584,16.1628,35800.0
2005-03-14 15:25:00,37.14,37.25,37.14,37.25,41200.0,16.1628,16.2107,16.1628,16.2107,41200.0
2005-03-14 15:30:00,37.24,37.29,37.21,37.27,29800.0,16.2063,16.2281,16.1933,16.2194,29800.0
2005-03-14 15:35:00,37.27,37.27,37.25,37.27,31400.0,16.2194,16.2194,16.2107,16.2194,31400.0
2005-03-14 15:40:00,37.27,37.27,37.21,37.21,19000.0,16.2194,16.2194,16.1933,16.1933,19000.0
2005-03-14 15:45:00,37.21,37.21,37.18,37.21,41800.0,16.1933,16.1933,16.1802,16.1933,41800.0
2005-03-14 15:50:00,37.21,37.28,37.21,37.27,46600.0,16.1933,16.2237,16.1933,16.2194,46600.0
2005-03-14 15:55:00,37.27,37.37,37.26,37.37,81600.0,16.2194,16.2629,16.215,16.2629,81600.0
2005-03-15 09:30:00,37.5,37.58,37.49,37.55,64400.0,16.3195,16.3543,16.3151,16.3412,64400.0
2005-03-15 09:35:00,37.55,37.55,37.43,37.49,16600.0,16.3412,16.3412,16.289,16.3151,16600.0
2005-03-15 09:40:00,37.5,37.6,37.5,37.5,36400.0,16.3195,16.363,16.3195,16.3195,36400.0
2005-03-15 09:45:00,37.52,37.58,37.46,37.57,27800.0,16.3282,16.3543,16.3021,16.3499,27800.0
2005-03-15 09:50:00,37.58,37.59,37.55,37.55,24600.0,16.3543,16.3586,16.3412,16.3412,24600.0
2005-03-15 09:55:00,37.55,37.56,37.55,37.56,15600.0,16.3412,16.3456,16.3412,16.3456,15600.0
2005-03-15 10:00:00,37.55,37.56,37.52,37.55,23800.0,16.3412,16.3456,16.3282,16.3412,23800.0
2005-03-15 10:05:00,37.55,37.56,37.55,37.56,28200.0,16.3412,16.3456,16.3412,16.3456,28200.0
2005-03-15 10:10:00,37.56,37.58,37.56,37.58,17000.0,16.3456,16.3543,16.3456,16.3543,17000.0
2005-03-15 10:15:00,37.58,37.59,37.56,37.59,30600.0,16.3543,16.3586,16.3456,16.3586,30600.0
2005-03-15 10:20:00,37.59,37.62,37.59,37.6,21200.0,16.3586,16.3717,16.3586,16.363,21200.0
2005-03-15 10:25:00,37.61,37.61,37.57,37.57,12800.0,16.3673,16.3673,16.3499,16.3499,12800.0
2005-03-15 10:30:00,37.56,37.57,37.54,37.56,38200.0,16.3456,16.3499,16.3369,16.3456,38200.0
2005-03-15 10:35:00,37.55,37.57,37.55,37.57,19800.0,16.3412,16.3499,16.3412,16.3499,19800.0
2005-03-15 10:40:00,37.57,37.58,37.57,37.57,7800.0,16.3499,16.3543,16.3499,16.3499,7800.0
2005-03-15 10:45:00,37.58,37.58,37.57,37.58,18000.0,16.3543,16.3543,16.3499,16.3543,18000.0
2005-03-15 10:50:00,37.58,37.58,37.54,37.54,41000.0,16.3543,16.3543,16.3369,16.3369,41000.0
2005-03-15 10:55:00,37.54,37.56,37.51,37.52,26600.0,16.3369,16.3456,16.3238,16.3282,26600.0
2005-03-15 11:00:00,37.52,37.53,37.51,37.53,23800.0,16.3282,16.3325,16.3238,16.3325,23800.0
2005-03-15 11:05:00,37.52,37.53,37.52,37.52,7400.0,16.3282,16.3325,16.3282,16.3282,7400.0
2005-03-15 11:10:00,37.52,37.52,37.5,37.52,30600.0,16.3282,16.3282,16.3195,16.3282,30600.0
2005-03-15 11:15:00,37.52,37.53,37.49,37.49,10200.0,16.3282,16.3325,16.3151,16.3151,10200.0
2005-03-15 11:20:00,37.49,37.49,37.48,37.48,16200.0,16.3151,16.3151,16.3108,16.3108,16200.0
2005-03-15 11:25:00,37.47,37.47,37.45,37.46,9200.0,16.3064,16.3064,16.2977,16.3021,9200.0
2005-03-15 11:30:00,37.45,37.45,37.44,37.44,11600.0,16.2977,16.2977,16.2934,16.2934,11600.0
2005-03-15 11:35:00,37.45,37.46,37.38,37.38,32600.0,16.2977,16.3021,16.2672,16.2672,32600.0
2005-03-15 11:40:00,37.38,37.38,37.3,37.32,42200.0,16.2672,16.2672,16.2324,16.2411,42200.0
2005-03-15 11:45:00,37.3,37.31,37.23,37.23,68000.0,16.2324,16.2368,16.202,16.202,68000.0
2005-03-15 11:50:00,37.23,37.3,37.23,37.3,35600.0,16.202,16.2324,16.202,16.2324,35600.0
2005-03-15 11:55:00,37.3,37.3,37.25,37.27,24800.0,16.2324,16.2324,16.2107,16.2194,24800.0
2005-03-15 12:00:00,37.26,37.27,37.23,37.24,88400.0,16.215,16.2194,16.202,16.2063,88400.0
2005-03-15 12:05:00,37.24,37.27,37.23,37.25,42000.0,16.2063,16.2194,16.202,16.2107,42000.0
2005-03-15 12:10:00,37.26,37.3,37.25,37.27,12800.0,16.215,16.2324,16.2107,16.2194,12800.0
2005-03-15 12:15:00,37.27,37.3,37.26,37.28,16000.0,16.2194,16.2324,16.215,16.2237,16000.0
2005-03-15 12:20:00,37.26,37.29,37.26,37.29,45000.0,16.215,16.2281,16.215,16.2281,45000.0
2005-03-15 12:25:00,37.3,37.32,37.27,37.31,16800.0,16.2324,16.2411,16.2194,16.2368,16800.0
2005-03-15 12:30:00,37.31,37.32,37.27,37.27,14200.0,16.2368,16.2411,16.2194,16.2194,14200.0
2005-03-15 12:35:00,37.27,37.31,37.27,37.3,14400.0,16.2194,16.2368,16.2194,16.2324,14400.0
2005-03-15 12:40:00,37.31,37.32,37.3,37.32,4400.0,16.2368,16.2411,16.2324,16.2411,4400.0
2005-03-15 12:45:00,37.32,37.33,37.32,37.33,6000.0,16.2411,16.2455,16.2411,16.2455,6000.0
2005-03-15 12:50:00,37.33,37.35,37.33,37.34,7200.0,16.2455,16.2542,16.2455,16.2498,7200.0
2005-03-15 12:55:00,37.34,37.35,37.33,37.35,23800.0,16.2498,16.2542,16.2455,16.2542,23800.0
2005-03-15 13:00:00,37.35,37.35,37.35,37.35,4600.0,16.2542,16.2542,16.2542,16.2542,4600.0
2005-03-15 13:05:00,37.35,37.35,37.33,37.33,5200.0,16.2542,16.2542,16.2455,16.2455,5200.0
2005-03-15 13:10:00,37.31,37.33,37.31,37.33,14800.0,16.2368,16.2455,16.2368,16.2455,14800.0
2005-03-15 13:15:00,37.32,37.33,37.31,37.33,11200.0,16.2411,16.2455,16.2368,16.2455,11200.0
2005-03-15 13:20:00,37.33,37.33,37.28,37.29,18600.0,16.2455,16.2455,16.2237,16.2281,18600.0
2005-03-15 13:25:00,37.29,37.3,37.29,37.29,6200.0,16.2281,16.2324,16.2281,16.2281,6200.0
2005-03-15 13:30:00,37.3,37.31,37.29,37.29,8800.0,16.2324,16.2368,16.2281,16.2281,8800.0
2005-03-15 13:35:00,37.29,37.29,37.25,37.25,28800.0,16.2281,16.2281,16.2107,16.2107,28800.0
2005-03-15 13:40:00,37.25,37.26,37.25,37.26,30800.0,16.2107,16.215,16.2107,16.215,30800.0
2005-03-15 13:45:00,37.26,37.31,37.25,37.31,17400.0,16.215,16.2368,16.2107,16.2368,17400.0
2005-03-15 13:50:00,37.31,37.35,37.31,37.35,17000.0,16.2368,16.2542,16.2368,16.2542,17000.0
2005-03-15 13:55:00,37.33,37.33,37.32,37.33,11800.0,16.2455,16.2455,16.2411,16.2455,11800.0
2005-03-15 14:00:00,37.32,37.38,37.32,37.37,8400.0,16.2411,16.2672,16.2411,16.2629,8400.0
2005-03-15 14:05:00,37.37,37.37,37.34,37.34,11200.0,16.2629,16.2629,16.2498,16.2498,11200.0
2005-03-15 14:10:00,37.34,37.37,37.33,37.37,17400.0,16.2498,16.2629,16.2455,16.2629,17400.0
2005-03-15 14:15:00,37.37,37.37,37.31,37.31,22000.0,16.2629,16.2629,16.2368,16.2368,22000.0
2005-03-15 14:20:00,37.31,37.32,37.29,37.29,5800.0,16.2368,16.2411,16.2281,16.2281,5800.0
2005-03-15 14:25:00,37.3,37.33,37.3,37.33,10600.0,16.2324,16.2455,16.2324,16.2455,10600.0
2005-03-15 14:30:00,37.32,37.32,37.25,37.27,19400.0,16.2411,16.2411,16.2107,16.2194,19400.0
2005-03-15 14:35:00,37.27,37.3,37.26,37.3,29000.0,16.2194,16.2324,16.215,16.2324,29000.0
2005-03-15 14:40:00,37.33,37.35,37.31,37.31,22400.0,16.2455,16.2542,16.2368,16.2368,22400.0
2005-03-15 14:45:00,37.3,37.3,37.24,37.27,37000.0,16.2324,16.2324,16.2063,16.2194,37000.0
2005-03-15 14:50:00,37.27,37.32,37.27,37.32,23600.0,16.2194,16.2411,16.2194,16.2411,23600.0
2005-03-15 14:55:00,37.32,37.35,37.3,37.32,19800.0,16.2411,16.2542,16.2324,16.2411,19800.0
2005-03-15 15:00:00,37.32,37.33,37.3,37.32,10400.0,16.2411,16.2455,16.2324,16.2411,10400.0
2005-03-15 15:05:00,37.32,37.33,37.32,37.33,5800.0,16.2411,16.2455,16.2411,16.2455,5800.0
2005-03-15 15:10:00,37.31,37.31,37.27,37.31,20800.0,16.2368,16.2368,16.2194,16.2368,20800.0
2005-03-15 15:15:00,37.31,37.31,37.24,37.27,19800.0,16.2368,16.2368,16.2063,16.2194,19800.0
2005-03-15 15:20:00,37.27,37.27,37.26,37.27,13800.0,16.2194,16.2194,16.215,16.2194,13800.0
2005-03-15 15:25:00,37.26,37.27,37.26,37.26,16000.0,16.215,16.2194,16.215,16.215,16000.0
2005-03-15 15:30:00,37.26,37.29,37.25,37.29,27600.0,16.215,16.2281,16.2107,16.2281,27600.0
2005-03-15 15:35:00,37.29,37.33,37.29,37.3,29000.0,16.2281,16.2455,16.2281,16.2324,29000.0
2005-03-15 15:40:00,37.3,37.3,37.25,37.25,13400.0,16.2324,16.2324,16.2107,16.2107,13400.0
2005-03-15 15:45:00,37.25,37.26,37.25,37.25,23800.0,16.2107,16.215,16.2107,16.2107,23800.0
2005-03-15 15:50:00,37.26,37.26,37.24,37.26,27200.0,16.215,16.215,16.2063,16.215,27200.0
2005-03-15 15:55:00,37.26,37.26,37.24,37.24,16600.0,16.215,16.215,16.2063,16.2063,16600.0
2005-03-16 09:30:00,37.16,37.2,37.1,37.15,53200.0,16.1715,16.1889,16.1454,16.1671,53200.0
2005-03-16 09:35:00,37.17,37.4,37.15,37.4,31600.0,16.1759,16.2759,16.1671,16.2759,31600.0
2005-03-16 09:40:00,37.38,37.47,37.38,37.38,45000.0,16.2672,16.3064,16.2672,16.2672,45000.0
2005-03-16 09:45:00,37.35,37.35,37.3,37.3,24200.0,16.2542,16.2542,16.2324,16.2324,24200.0
2005-03-16 09:50:00,37.31,37.36,37.3,37.3,42000.0,16.2368,16.2585,16.2324,16.2324,42000.0
2005-03-16 09:55:00,37.32,37.32,37.3,37.32,30000.0,16.2411,16.2411,16.2324,16.2411,30000.0
2005-03-16 10:00:00,37.32,37.35,37.28,37.29,16000.0,16.2411,16.2542,16.2237,16.2281,16000.0
2005-03-16 10:05:00,37.28,37.28,37.2,37.2,40600.0,16.2237,16.2237,16.1889,16.1889,40600.0
2005-03-16 10:10:00,37.2,37.21,37.2,37.21,42400.0,16.1889,16.1933,16.1889,16.1933,42400.0
2005-03-16 10:15:00,37.21,37.21,37.17,37.18,57800.0,16.1933,16.1933,16.1759,16.1802,57800.0
2005-03-16 10:20:00,37.17,37.17,37.13,37.13,29800.0,16.1759,16.1759,16.1584,16.1584,29800.0
2005-03-16 10:25:00,37.13,37.17,37.1,37.17,52400.0,16.1584,16.1759,16.1454,16.1759,52400.0
2005-03-16 10:30:00,37.17,37.17,37.13,37.13,21200.0,16.1759,16.1759,16.1584,16.1584,21200.0
2005-03-16 10:35:00,37.13,37.13,37.12,37.12,45600.0,16.1584,16.1584,16.1541,16.1541,45600.0
2005-03-16 10:40:00,37.12,37.13,37.02,37.03,21600.0,16.1541,16.1584,16.1106,16.1149,21600.0
2005-03-16 10:45:00,37.02,37.17,37.02,37.15,29600.0,16.1106,16.1759,16.1106,16.1671,29600.0
2005-03-16 10:50:00,37.15,37.17,37.15,37.15,32600.0,16.1671,16.1759,16.1671,16.1671,32600.0
2005-03-16 10:55:00,37.16,37.16,37.09,37.09,23000.0,16.1715,16.1715,16.141,16.141,23000.0
2005-03-16 11:00:00,37.1,37.1,37.05,37.07,44600.0,16.1454,16.1454,16.1236,16.1323,44600.0
2005-03-16 11:05:00,37.06,37.06,37.0,37.01,35600.0,16.128,16.128,16.1019,16.1062,35600.0
2005-03-16 11:10:00,37.01,37.02,37.0,37.02,31600.0,16.1062,16.1106,16.1019,16.1106,31600.0
2005-03-16 11:15:00,37.01,37.01,36.99,37.0,65200.0,16.1062,16.1062,16.0975,16.1019,65200.0
2005-03-16 11:20:00,37.0,37.01,36.94,36.94,233800.0,16.1019,16.1062,16.0758,16.0758,233800.0
2005-03-16 11:25:00,36.94,36.95,36.93,36.95,137400.0,16.0758,16.0801,16.0714,16.0801,137400.0
2005-03-16 11:30:00,36.95,36.97,36.95,36.97,47800.0,16.0801,16.0888,16.0801,16.0888,47800.0
2005-03-16 11:35:00,36.97,37.0,36.97,36.98,21200.0,16.0888,16.1019,16.0888,16.0932,21200.0
2005-03-16 11:40:00,36.97,36.97,36.9,36.91,26000.0,16.0888,16.0888,16.0584,16.0627,26000.0
2005-03-16 11:45:00,36.9,36.91,36.9,36.9,53200.0,16.0584,16.0627,16.0584,16.0584,53200.0
2005-03-16 11:50:00,36.89,36.89,36.87,36.87,20400.0,16.054,16.054,16.0453,16.0453,20400.0
2005-03-16 11:55:00,36.87,36.87,36.8,36.82,33800.0,16.0453,16.0453,16.0148,16.0235,33800.0
2005-03-16 12:00:00,36.82,36.88,36.82,36.88,9400.0,16.0235,16.0496,16.0235,16.0496,9400.0
2005-03-16 12:05:00,36.88,36.95,36.88,36.94,17200.0,16.0496,16.0801,16.0496,16.0758,17200.0
2005-03-16 12:10:00,36.95,37.03,36.95,37.03,12200.0,16.0801,16.1149,16.0801,16.1149,12200.0
2005-03-16 12:15:00,37.05,37.15,37.04,37.13,28400.0,16.1236,16.1671,16.1193,16.1584,28400.0
2005-03-16 12:20:00,37.15,37.17,37.13,37.17,25200.0,16.1671,16.1759,16.1584,16.1759,25200.0
2005-03-16 12:25:00,37.17,37.22,37.17,37.21,9400.0,16.1759,16.1976,16.1759,16.1933,9400.0
2005-03-16 12:30:00,37.21,37.21,37.15,37.16,25000.0,16.1933,16.1933,16.1671,16.1715,25000.0
2005-03-16 12:35:00,37.16,37.17,37.15,37.17,21200.0,16.1715,16.1759,16.1671,16.1759,21200.0
2005-03-16 12:40:00,37.17,37.17,37.16,37.17,4200.0,16.1759,16.1759,16.1715,16.1759,4200.0
2005-03-16 12:45:00,37.17,37.24,37.17,37.24,18200.0,16.1759,16.2063,16.1759,16.2063,18200.0
2005-03-16 12:50:00,37.23,37.24,37.22,37.23,17000.0,16.202,16.2063,16.1976,16.202,17000.0
2005-03-16 12:55:00,37.24,37.24,37.21,37.22,48800.0,16.2063,16.2063,16.1933,16.1976,48800.0
2005-03-16 13:00:00,37.22,37.26,37.2,37.24,23200.0,16.1976,16.215,16.1889,16.2063,23200.0
2005-03-16 13:05:00,37.24,37.25,37.2,37.21,40400.0,16.2063,16.2107,16.1889,16.1933,40400.0
2005-03-16 13:10:00,37.21,37.21,37.18,37.18,55600.0,16.1933,16.1933,16.1802,16.1802,55600.0
2005-03-16 13:15:00,37.19,37.19,37.17,37.17,6200.0,16.1846,16.1846,16.1759,16.1759,6200.0
2005-03-16 13:20:00,37.17,37.17,37.17,37.17,14000.0,16.1759,16.1759,16.1759,16.1759,14000.0
2005-03-16 13:25:00,37.17,37.19,37.17,37.17,15600.0,16.1759,16.1846,16.1759,16.1759,15600.0
2005-03-16 13:30:00,37.17,37.17,37.15,37.15,217600.0,16.1759,16.1759,16.1671,16.1671,217600.0
2005-03-16 13:35:00,37.15,37.15,37.12,37.12,22600.0,16.1671,16.1671,16.1541,16.1541,22600.0
2005-03-16 13:40:00,37.12,37.15,37.12,37.15,14000.0,16.1541,16.1671,16.1541,16.1671,14000.0
2005-03-16 13:45:00,37.15,37.15,37.13,37.14,36400.0,16.1671,16.1671,16.1584,16.1628,36400.0
2005-03-16 13:50:00,37.15,37.15,37.13,37.13,23600.0,16.1671,16.1671,16.1584,16.1584,23600.0
2005-03-16 13:55:00,37.13,37.15,37.13,37.15,20400.0,16.1584,16.1671,16.1584,16.1671,20400.0
2005-03-16 14:00:00,37.15,37.15,37.12,37.13,34600.0,16.1671,16.1671,16.1541,16.1584,34600.0
2005-03-16 14:05:00,37.13,37.13,37.13,37.13,18800.0,16.1584,16.1584,16.1584,16.1584,18800.0
2005-03-16 14:10:00,37.13,37.15,37.13,37.14,45600.0,16.1584,16.1671,16.1584,16.1628,45600.0
2005-03-16 14:15:00,37.14,37.15,37.13,37.15,26800.0,16.1628,16.1671,16.1584,16.1671,26800.0
2005-03-16 14:20:00,37.15,37.15,37.13,37.13,19400.0,16.1671,16.1671,16.1584,16.1584,19400.0
2005-03-16 14:25:00,37.13,37.13,37.12,37.13,33600.0,16.1584,16.1584,16.1541,16.1584,33600.0
2005-03-16 14:30:00,37.14,37.15,37.12,37.14,26600.0,16.1628,16.1671,16.1541,16.1628,26600.0
2005-03-16 14:35:00,37.14,37.15,37.13,37.13,32800.0,16.1628,16.1671,16.1584,16.1584,32800.0
2005-03-16 14:40:00,37.13,37.16,37.13,37.14,106000.0,16.1584,16.1715,16.1584,16.1628,106000.0
2005-03-16 14:45:00,37.14,37.16,37.12,37.14,16800.0,16.1628,16.1715,16.1541,16.1628,16800.0
2005-03-16 14:50:00,37.14,37.17,37.13,37.15,20600.0,16.1628,16.1759,16.1584,16.1671,20600.0
2005-03-16 14:55:00,37.16,37.16,37.13,37.13,65200.0,16.1715,16.1715,16.1584,16.1584,65200.0
2005-03-16 15:00:00,37.13,37.13,37.12,37.13,55600.0,16.1584,16.1584,16.1541,16.1584,55600.0
2005-03-16 15:05:00,37.15,37.17,37.12,37.17,77400.0,16.1671,16.1759,16.1541,16.1759,77400.0
2005-03-16 15:10:00,37.17,37.17,37.14,37.15,21400.0,16.1759,16.1759,16.1628,16.1671,21400.0
2005-03-16 15:15:00,37.15,37.15,37.13,37.13,25600.0,16.1671,16.1671,16.1584,16.1584,25600.0
2005-03-16 15:20:00,37.15,37.15,37.12,37.14,62000.0,16.1671,16.1671,16.1541,16.1628,62000.0
2005-03-16 15:25:00,37.13,37.16,37.13,37.16,60800.0,16.1584,16.1715,16.1584,16.1715,60800.0
2005-03-16 15:30:00,37.16,37.16,37.13,37.14,34600.0,16.1715,16.1715,16.1584,16.1628,34600.0
2005-03-16 15:35:00,37.13,37.19,37.13,37.18,41400.0,16.1584,16.1846,16.1584,16.1802,41400.0
2005-03-16 15:40:00,37.16,37.17,37.15,37.15,41000.0,16.1715,16.1759,16.1671,16.1671,41000.0
2005-03-16 15:45:00,37.15,37.17,37.15,37.15,114000.0,16.1671,16.1759,16.1671,16.1671,114000.0
2005-03-16 15:50:00,37.16,37.16,37.08,37.08,80800.0,16.1715,16.1715,16.1367,16.1367,80800.0
2005-03-16 15:55:00,37.08,37.12,37.08,37.12,123400.0,16.1367,16.1541,16.1367,16.1541,123400.0
2005-03-17 09:30:00,37.45,37.64,37.15,37.52,119400.0,16.2977,16.3804,16.1671,16.3282,119400.0
2005-03-17 09:35:00,37.5,37.6,37.48,37.48,69200.0,16.3195,16.363,16.3108,16.3108,69200.0
2005-03-17 09:40:00,37.49,37.68,37.49,37.63,26400.0,16.3151,16.3978,16.3151,16.376,26400.0
2005-03-17 09:45:00,37.62,37.63,37.5,37.51,43000.0,16.3717,16.376,16.3195,16.3238,43000.0
2005-03-17 09:50:00,37.52,37.61,37.52,37.6,41200.0,16.3282,16.3673,16.3282,16.363,41200.0
2005-03-17 09:55:00,37.59,37.59,37.57,37.58,39200.0,16.3586,16.3586,16.3499,16.3543,39200.0
2005-03-17 10:00:00,37.58,37.65,37.58,37.65,33600.0,16.3543,16.3847,16.3543,16.3847,33600.0
2005-03-17 10:05:00,37.65,37.68,37.63,37.66,50600.0,16.3847,16.3978,16.376,16.3891,50600.0
2005-03-17 10:10:00,37.66,37.72,37.65,37.69,44200.0,16.3891,16.4152,16.3847,16.4021,44200.0
2005-03-17 10:15:00,37.7,37.72,37.66,37.67,40000.0,16.4065,16.4152,16.3891,16.3934,40000.0
2005-03-17 10:20:00,37.66,37.7,37.65,37.68,33800.0,16.3891,16.4065,16.3847,16.3978,33800.0
2005-03-17 10:25:00,37.68,37.69,37.64,37.64,23400.0,16.3978,16.4021,16.3804,16.3804,23400.0
2005-03-17 10:30:00,37.63,37.67,37.63,37.66,44000.0,16.376,16.3934,16.376,16.3891,44000.0
2005-03-17 10:35:00,37.66,37.67,37.63,37.66,39600.0,16.3891,16.3934,16.376,16.3891,39600.0
2005-03-17 10:40:00,37.67,37.67,37.63,37.66,44800.0,16.3934,16.3934,16.376,16.3891,44800.0
2005-03-17 10:45:00,37.66,37.67,37.63,37.65,44000.0,16.3891,16.3934,16.376,16.3847,44000.0
2005-03-17 10:50:00,37.65,37.66,37.63,37.66,68000.0,16.3847,16.3891,16.376,16.3891,68000.0
2005-03-17 10:55:00,37.66,37.69,37.66,37.67,27800.0,16.3891,16.4021,16.3891,16.3934,27800.0
2005-03-17 11:00:00,37.67,37.67,37.65,37.67,96400.0,16.3934,16.3934,16.3847,16.3934,96400.0
2005-03-17 11:05:00,37.66,37.69,37.65,37.69,18200.0,16.3891,16.4021,16.3847,16.4021,18200.0
2005-03-17 11:10:00,37.67,37.68,37.63,37.63,22200.0,16.3934,16.3978,16.376,16.376,22200.0
2005-03-17 11:15:00,37.65,37.66,37.63,37.65,17200.0,16.3847,16.3891,16.376,16.3847,17200.0
2005-03-17 11:20:00,37.65,37.65,37.63,37.63,8200.0,16.3847,16.3847,16.376,16.376,8200.0
2005-03-17 11:25:00,37.63,37.63,37.62,37.62,5200.0,16.376,16.376,16.3717,16.3717,5200.0
2005-03-17 11:30:00,37.61,37.63,37.61,37.63,14800.0,16.3673,16.376,16.3673,16.376,14800.0
2005-03-17 11:35:00,37.63,37.63,37.63,37.63,3800.0,16.376,16.376,16.376,16.376,3800.0
2005-03-17 11:40:00,37.63,37.64,37.61,37.61,66800.0,16.376,16.3804,16.3673,16.3673,66800.0
2005-03-17 11:45:00,37.62,37.62,37.6,37.6,17000.0,16.3717,16.3717,16.363,16.363,17000.0
2005-03-17 11:50:00,37.6,37.6,37.58,37.59,16000.0,16.363,16.363,16.3543,16.3586,16000.0
2005-03-17 11:55:00,37.59,37.6,37.55,37.59,29200.0,16.3586,16.363,16.3412,16.3586,29200.0
2005-03-17 12:00:00,37.58,37.59,37.56,37.57,21200.0,16.3543,16.3586,16.3456,16.3499,21200.0
2005-03-17 12:05:00,37.57,37.6,37.54,37.6,42400.0,16.3499,16.363,16.3369,16.363,42400.0
2005-03-17 12:10:00,37.6,37.6,37.6,37.6,14600.0,16.363,16.363,16.363,16.363,14600.0
2005-03-17 12:15:00,37.6,37.6,37.55,37.56,25400.0,16.363,16.363,16.3412,16.3456,25400.0
2005-03-17 12:20:00,37.56,37.61,37.56,37.61,15200.0,16.3456,16.3673,16.3456,16.3673,15200.0
2005-03-17 12:25:00,37.6,37.63,37.6,37.62,115800.0,16.363,16.376,16.363,16.3717,115800.0
2005-03-17 12:30:00,37.61,37.63,37.6,37.63,45400.0,16.3673,16.376,16.363,16.376,45400.0
2005-03-17 12:35:00,37.63,37.63,37.62,37.63,10600.0,16.376,16.376,16.3717,16.376,10600.0
2005-03-17 12:40:00,37.63,37.66,37.63,37.66,17400.0,16.376,16.3891,16.376,16.3891,17400.0
2005-03-17 12:45:00,37.66,37.67,37.63,37.65,16800.0,16.3891,16.3934,16.376,16.3847,16800.0
2005-03-17 12:50:00,37.65,37.68,37.65,37.66,26400.0,16.3847,16.3978,16.3847,16.3891,26400.0
2005-03-17 12:55:00,37.66,37.68,37.66,37.66,15400.0,16.3891,16.3978,16.3891,16.3891,15400.0
2005-03-17 13:00:00,37.66,37.68,37.66,37.68,12800.0,16.3891,16.3978,16.3891,16.3978,12800.0
2005-03-17 13:05:00,37.68,37.68,37.67,37.68,12600.0,16.3978,16.3978,16.3934,16.3978,12600.0
2005-03-17 13:10:00,37.68,37.68,37.62,37.65,59600.0,16.3978,16.3978,16.3717,16.3847,59600.0
2005-03-17 13:15:00,37.65,37.65,37.6,37.6,17000.0,16.3847,16.3847,16.363,16.363,17000.0
2005-03-17 13:20:00,37.6,37.64,37.6,37.63,16800.0,16.363,16.3804,16.363,16.376,16800.0
2005-03-17 13:25:00,37.64,37.67,37.64,37.66,16600.0,16.3804,16.3934,16.3804,16.3891,16600.0
2005-03-17 13:30:00,37.66,37.66,37.64,37.65,53000.0,16.3891,16.3891,16.3804,16.3847,53000.0
2005-03-17 13:35:00,37.65,37.67,37.65,37.66,12800.0,16.3847,16.3934,16.3847,16.3891,12800.0
2005-03-17 13:40:00,37.66,37.67,37.65,37.66,14000.0,16.3891,16.3934,16.3847,16.3891,14000.0
2005-03-17 13:45:00,37.66,37.66,37.64,37.65,10400.0,16.3891,16.3891,16.3804,16.3847,10400.0
2005-03-17 13:50:00,37.65,37.68,37.63,37.66,10200.0,16.3847,16.3978,16.376,16.3891,10200.0
2005-03-17 13:55:00,37.66,37.66,37.63,37.65,13600.0,16.3891,16.3891,16.376,16.3847,13600.0
2005-03-17 14:00:00,37.63,37.64,37.55,37.56,60000.0,16.376,16.3804,16.3412,16.3456,60000.0
2005-03-17 14:05:00,37.55,37.6,37.55,37.59,28600.0,16.3412,16.363,16.3412,16.3586,28600.0
2005-03-17 14:10:00,37.59,37.6,37.56,37.6,104800.0,16.3586,16.363,16.3456,16.363,104800.0
2005-03-17 14:15:00,37.6,37.62,37.59,37.6,17200.0,16.363,16.3717,16.3586,16.363,17200.0
2005-03-17 14:20:00,37.6,37.62,37.6,37.6,40600.0,16.363,16.3717,16.363,16.363,40600.0
2005-03-17 14:25:00,37.6,37.64,37.6,37.63,53800.0,16.363,16.3804,16.363,16.376,53800.0
2005-03-17 14:30:00,37.63,37.65,37.63,37.64,28400.0,16.376,16.3847,16.376,16.3804,28400.0
2005-03-17 14:35:00,37.63,37.65,37.63,37.63,41400.0,16.376,16.3847,16.376,16.376,41400.0
2005-03-17 14:40:00,37.63,37.67,37.63,37.66,20800.0,16.376,16.3934,16.376,16.3891,20800.0
2005-03-17 14:45:00,37.66,37.7,37.65,37.67,36400.0,16.3891,16.4065,16.3847,16.3934,36400.0
2005-03-17 14:50:00,37.67,37.7,37.67,37.69,18400.0,16.3934,16.4065,16.3934,16.4021,18400.0
2005-03-17 14:55:00,37.69,37.71,37.68,37.71,37600.0,16.4021,16.4109,16.3978,16.4109,37600.0
2005-03-17 15:00:00,37.71,37.74,37.71,37.73,19800.0,16.4109,16.4239,16.4109,16.4196,19800.0
2005-03-17 15:05:00,37.73,37.75,37.72,37.75,16200.0,16.4196,16.4283,16.4152,16.4283,16200.0
2005-03-17 15:10:00,37.76,37.78,37.75,37.76,25200.0,16.4326,16.4413,16.4283,16.4326,25200.0
2005-03-17 15:15:00,37.76,37.8,37.74,37.79,33600.0,16.4326,16.45,16.4239,16.4457,33600.0
2005-03-17 15:20:00,37.8,37.8,37.78,37.8,42000.0,16.45,16.45,16.4413,16.45,42000.0
2005-03-17 15:25:00,37.8,37.84,37.8,37.83,100000.0,16.45,16.4674,16.45,16.4631,100000.0
2005-03-17 15:30:00,37.82,37.84,37.81,37.82,42400.0,16.4587,16.4674,16.4544,16.4587,42400.0
2005-03-17 15:35:00,37.82,37.84,37.82,37.84,84000.0,16.4587,16.4674,16.4587,16.4674,84000.0
2005-03-17 15:40:00,37.83,37.87,37.83,37.86,196600.0,16.4631,16.4805,16.4631,16.4761,196600.0
2005-03-17 15:45:00,37.85,37.9,37.85,37.88,67600.0,16.4718,16.4935,16.4718,16.4848,67600.0
2005-03-17 15:50:00,37.88,37.88,37.77,37.82,164800.0,16.4848,16.4848,16.437,16.4587,164800.0
2005-03-17 15:55:00,37.82,37.83,37.77,37.83,152000.0,16.4587,16.4631,16.437,16.4631,152000.0
2005-03-18 09:30:00,37.77,37.83,37.77,37.81,663600.0,16.437,16.4631,16.437,16.4544,663600.0
2005-03-18 09:35:00,37.83,37.83,37.69,37.69,34600.0,16.4631,16.4631,16.4021,16.4021,34600.0
2005-03-18 09:40:00,37.69,37.83,37.69,37.82,51800.0,16.4021,16.4631,16.4021,16.4587,51800.0
2005-03-18 09:45:00,37.81,37.81,37.75,37.75,80400.0,16.4544,16.4544,16.4283,16.4283,80400.0
2005-03-18 09:50:00,37.73,37.8,37.73,37.76,21400.0,16.4196,16.45,16.4196,16.4326,21400.0
2005-03-18 09:55:00,37.76,37.8,37.71,37.78,35400.0,16.4326,16.45,16.4109,16.4413,35400.0
2005-03-18 10:00:00,37.8,37.8,37.73,37.74,30200.0,16.45,16.45,16.4196,16.4239,30200.0
2005-03-18 10:05:00,37.74,37.74,37.7,37.7,35800.0,16.4239,16.4239,16.4065,16.4065,35800.0
2005-03-18 10:10:00,37.71,37.78,37.71,37.77,36800.0,16.4109,16.4413,16.4109,16.437,36800.0
2005-03-18 10:15:00,37.76,37.77,37.68,37.68,94200.0,16.4326,16.437,16.3978,16.3978,94200.0
2005-03-18 10:20:00,37.68,37.68,37.66,37.67,19000.0,16.3978,16.3978,16.3891,16.3934,19000.0
2005-03-18 10:25:00,37.67,37.67,37.65,37.66,18800.0,16.3934,16.3934,16.3847,16.3891,18800.0
2005-03-18 10:30:00,37.66,37.68,37.66,37.66,47400.0,16.3891,16.3978,16.3891,16.3891,47400.0
2005-03-18 10:35:00,37.66,37.66,37.6,37.6,54200.0,16.3891,16.3891,16.363,16.363,54200.0
2005-03-18 10:40:00,37.6,37.63,37.6,37.63,29400.0,16.363,16.376,16.363,16.376,29400.0
2005-03-18 10:45:00,37.62,37.62,37.49,37.49,57800.0,16.3717,16.3717,16.3151,16.3151,57800.0
2005-03-18 10:50:00,37.5,37.53,37.47,37.49,106000.0,16.3195,16.3325,16.3064,16.3151,106000.0
2005-03-18 10:55:00,37.49,37.54,37.49,37.52,28400.0,16.3151,16.3369,16.3151,16.3282,28400.0
2005-03-18 11:00:00,37.52,37.55,37.51,37.54,137400.0,16.3282,16.3412,16.3238,16.3369,137400.0
2005-03-18 11:05:00,37.54,37.55,37.52,37.52,15200.0,16.3369,16.3412,16.3282,16.3282,15200.0
2005-03-18 11:10:00,37.52,37.52,37.5,37.5,29400.0,16.3282,16.3282,16.3195,16.3195,29400.0
2005-03-18 11:15:00,37.5,37.5,37.45,37.45,29200.0,16.3195,16.3195,16.2977,16.2977,29200.0
2005-03-18 11:20:00,37.46,37.56,37.43,37.54,57200.0,16.3021,16.3456,16.289,16.3369,57200.0
2005-03-18 11:25:00,37.55,37.6,37.54,37.58,23600.0,16.3412,16.363,16.3369,16.3543,23600.0
2005-03-18 11:30:00,37.58,37.58,37.52,37.53,71000.0,16.3543,16.3543,16.3282,16.3325,71000.0
2005-03-18 11:35:00,37.53,37.53,37.5,37.52,41000.0,16.3325,16.3325,16.3195,16.3282,41000.0
2005-03-18 11:40:00,37.52,37.56,37.52,37.54,20800.0,16.3282,16.3456,16.3282,16.3369,20800.0
2005-03-18 11:45:00,37.54,37.54,37.49,37.5,36000.0,16.3369,16.3369,16.3151,16.3195,36000.0
2005-03-18 11:50:00,37.5,37.51,37.49,37.51,9800.0,16.3195,16.3238,16.3151,16.3238,9800.0
2005-03-18 11:55:00,37.51,37.52,37.48,37.48,52600.0,16.3238,16.3282,16.3108,16.3108,52600.0
2005-03-18 12:00:00,37.49,37.51,37.48,37.49,57000.0,16.3151,16.3238,16.3108,16.3151,57000.0
2005-03-18 12:05:00,37.49,37.54,37.49,37.53,38000.0,16.3151,16.3369,16.3151,16.3325,38000.0
2005-03-18 12:10:00,37.52,37.56,37.52,37.53,75200.0,16.3282,16.3456,16.3282,16.3325,75200.0
2005-03-18 12:15:00,37.55,37.55,37.52,37.52,62000.0,16.3412,16.3412,16.3282,16.3282,62000.0
2005-03-18 12:20:00,37.53,37.53,37.48,37.48,37400.0,16.3325,16.3325,16.3108,16.3108,37400.0
2005-03-18 12:25:00,37.48,37.51,37.48,37.5,12400.0,16.3108,16.3238,16.3108,16.3195,12400.0
2005-03-18 12:30:00,37.51,37.54,37.51,37.53,19800.0,16.3238,16.3369,16.3238,16.3325,19800.0
2005-03-18 12:35:00,37.52,37.54,37.51,37.51,20000.0,16.3282,16.3369,16.3238,16.3238,20000.0
2005-03-18 12:40:00,37.52,37.56,37.52,37.55,14800.0,16.3282,16.3456,16.3282,16.3412,14800.0
2005-03-18 12:45:00,37.55,37.56,37.55,37.56,18600.0,16.3412,16.3456,16.3412,16.3456,18600.0
2005-03-18 12:50:00,37.55,37.58,37.55,37.55,28000.0,16.3412,16.3543,16.3412,16.3412,28000.0
2005-03-18 12:55:00,37.55,37.57,37.54,37.56,67800.0,16.3412,16.3499,16.3369,16.3456,67800.0
2005-03-18 13:00:00,37.57,37.57,37.52,37.52,16200.0,16.3499,16.3499,16.3282,16.3282,16200.0
2005-03-18 13:05:00,37.52,37.54,37.48,37.48,43200.0,16.3282,16.3369,16.3108,16.3108,43200.0
2005-03-18 13:10:00,37.49,37.52,37.48,37.51,59600.0,16.3151,16.3282,16.3108,16.3238,59600.0
2005-03-18 13:15:00,37.51,37.55,37.5,37.5,22000.0,16.3238,16.3412,16.3195,16.3195,22000.0
2005-03-18 13:20:00,37.5,37.51,37.5,37.5,17400.0,16.3195,16.3238,16.3195,16.3195,17400.0
2005-03-18 13:25:00,37.5,37.51,37.5,37.5,16600.0,16.3195,16.3238,16.3195,16.3195,16600.0
2005-03-18 13:30:00,37.5,37.51,37.5,37.5,22200.0,16.3195,16.3238,16.3195,16.3195,22200.0
2005-03-18 13:35:00,37.5,37.51,37.49,37.49,40200.0,16.3195,16.3238,16.3151,16.3151,40200.0
2005-03-18 13:40:00,37.49,37.51,37.49,37.49,52200.0,16.3151,16.3238,16.3151,16.3151,52200.0
2005-03-18 13:45:00,37.49,37.5,37.48,37.48,28600.0,16.3151,16.3195,16.3108,16.3108,28600.0
2005-03-18 13:50:00,37.48,37.48,37.47,37.48,23200.0,16.3108,16.3108,16.3064,16.3108,23200.0
2005-03-18 13:55:00,37.47,37.55,37.47,37.55,103600.0,16.3064,16.3412,16.3064,16.3412,103600.0
2005-03-18 14:00:00,37.56,37.57,37.53,37.54,77000.0,16.3456,16.3499,16.3325,16.3369,77000.0
2005-03-18 14:05:00,37.54,37.57,37.49,37.49,204400.0,16.3369,16.3499,16.3151,16.3151,204400.0
2005-03-18 14:10:00,37.49,37.49,37.46,37.47,36800.0,16.3151,16.3151,16.3021,16.3064,36800.0
2005-03-18 14:15:00,37.47,37.49,37.45,37.46,36600.0,16.3064,16.3151,16.2977,16.3021,36600.0
2005-03-18 14:20:00,37.46,37.53,37.46,37.53,46600.0,16.3021,16.3325,16.3021,16.3325,46600.0
2005-03-18 14:25:00,37.53,37.58,37.53,37.55,45200.0,16.3325,16.3543,16.3325,16.3412,45200.0
2005-03-18 14:30:00,37.55,37.63,37.55,37.6,38000.0,16.3412,16.376,16.3412,16.363,38000.0
2005-03-18 14:35:00,37.6,37.6,37.52,37.52,29600.0,16.363,16.363,16.3282,16.3282,29600.0
2005-03-18 14:40:00,37.52,37.55,37.51,37.55,24000.0,16.3282,16.3412,16.3238,16.3412,24000.0
2005-03-18 14:45:00,37.55,37.55,37.52,37.52,24800.0,16.3412,16.3412,16.3282,16.3282,24800.0
2005-03-18 14:50:00,37.54,37.54,37.52,37.52,51800.0,16.3369,16.3369,16.3282,16.3282,51800.0
2005-03-18 14:55:00,37.52,37.55,37.52,37.55,36600.0,16.3282,16.3412,16.3282,16.3412,36600.0
2005-03-18 15:00:00,37.54,37.54,37.5,37.51,33200.0,16.3369,16.3369,16.3195,16.3238,33200.0
2005-03-18 15:05:00,37.52,37.52,37.5,37.52,52600.0,16.3282,16.3282,16.3195,16.3282,52600.0
2005-03-18 15:10:00,37.52,37.54,37.51,37.51,25000.0,16.3282,16.3369,16.3238,16.3238,25000.0
2005-03-18 15:15:00,37.51,37.52,37.5,37.5,97400.0,16.3238,16.3282,16.3195,16.3195,97400.0
2005-03-18 15:20:00,37.5,37.51,37.5,37.5,72400.0,16.3195,16.3238,16.3195,16.3195,72400.0
2005-03-18 15:25:00,37.51,37.55,37.51,37.54,48800.0,16.3238,16.3412,16.3238,16.3369,48800.0
2005-03-18 15:30:00,37.54,37.54,37.52,37.52,102000.0,16.3369,16.3369,16.3282,16.3282,102000.0
2005-03-18 15:35:00,37.52,37.52,37.5,37.51,94600.0,16.3282,16.3282,16.3195,16.3238,94600.0
2005-03-18 15:40:00,37.51,37.65,37.51,37.65,109200.0,16.3238,16.3847,16.3238,16.3847,109200.0
2005-03-18 15:45:00,37.65,37.8,37.65,37.76,210800.0,16.3847,16.45,16.3847,16.4326,210800.0
2005-03-18 15:50:00,37.8,38.0,37.76,38.0,220400.0,16.45,16.5371,16.4326,16.5371,220400.0
2005-03-18 15:55:00,38.0,38.0,37.89,37.9,272000.0,16.5371,16.5371,16.4892,16.4935,272000.0
2005-03-21 09:30:00,37.89,37.9,37.81,37.81,114200.0,16.4892,16.4935,16.4544,16.4544,114200.0
2005-03-21 09:35:00,37.81,37.85,37.76,37.77,42800.0,16.4544,16.4718,16.4326,16.437,42800.0
2005-03-21 09:40:00,37.77,37.77,37.7,37.75,66800.0,16.437,16.437,16.4065,16.4283,66800.0
2005-03-21 09:45:00,37.73,37.77,37.72,37.76,34400.0,16.4196,16.437,16.4152,16.4326,34400.0
2005-03-21 09:50:00,37.76,37.76,37.71,37.72,49800.0,16.4326,16.4326,16.4109,16.4152,49800.0
2005-03-21 09:55:00,37.72,37.76,37.72,37.75,34600.0,16.4152,16.4326,16.4152,16.4283,34600.0
2005-03-21 10:00:00,37.75,37.76,37.74,37.75,33800.0,16.4283,16.4326,16.4239,16.4283,33800.0
2005-03-21 10:05:00,37.75,37.76,37.7,37.72,12800.0,16.4283,16.4326,16.4065,16.4152,12800.0
2005-03-21 10:10:00,37.7,37.77,37.7,37.77,35800.0,16.4065,16.437,16.4065,16.437,35800.0
2005-03-21 10:15:00,37.77,37.77,37.75,37.76,22800.0,16.437,16.437,16.4283,16.4326,22800.0
2005-03-21 10:20:00,37.76,37.76,37.73,37.73,21600.0,16.4326,16.4326,16.4196,16.4196,21600.0
2005-03-21 10:25:00,37.73,37.73,37.7,37.7,43200.0,16.4196,16.4196,16.4065,16.4065,43200.0
2005-03-21 10:30:00,37.72,37.73,37.62,37.62,35200.0,16.4152,16.4196,16.3717,16.3717,35200.0
2005-03-21 10:35:00,37.63,37.73,37.62,37.72,29000.0,16.376,16.4196,16.3717,16.4152,29000.0
2005-03-21 10:40:00,37.73,37.73,37.7,37.7,28400.0,16.4196,16.4196,16.4065,16.4065,28400.0
2005-03-21 10:45:00,37.69,37.73,37.67,37.72,33400.0,16.4021,16.4196,16.3934,16.4152,33400.0
2005-03-21 10:50:00,37.72,37.73,37.71,37.73,49000.0,16.4152,16.4196,16.4109,16.4196,49000.0
2005-03-21 10:55:00,37.73,37.73,37.72,37.73,20000.0,16.4196,16.4196,16.4152,16.4196,20000.0
2005-03-21 11:00:00,37.73,37.74,37.71,37.71,32600.0,16.4196,16.4239,16.4109,16.4109,32600.0
2005-03-21 11:05:00,37.72,37.72,37.7,37.7,19200.0,16.4152,16.4152,16.4065,16.4065,19200.0
2005-03-21 11:10:00,37.71,37.71,37.61,37.63,54000.0,16.4109,16.4109,16.3673,16.376,54000.0
2005-03-21 11:15:00,37.63,37.63,37.55,37.55,33400.0,16.376,16.376,16.3412,16.3412,33400.0
2005-03-21 11:20:00,37.56,37.68,37.55,37.66,14400.0,16.3456,16.3978,16.3412,16.3891,14400.0
2005-03-21 11:25:00,37.66,37.66,37.63,37.63,10400.0,16.3891,16.3891,16.376,16.376,10400.0
2005-03-21 11:30:00,37.63,37.63,37.62,37.63,40000.0,16.376,16.376,16.3717,16.376,40000.0
2005-03-21 11:35:00,37.63,37.69,37.62,37.69,31400.0,16.376,16.4021,16.3717,16.4021,31400.0
2005-03-21 11:40:00,37.68,37.68,37.64,37.64,14000.0,16.3978,16.3978,16.3804,16.3804,14000.0
2005-03-21 11:45:00,37.64,37.64,37.63,37.64,11800.0,16.3804,16.3804,16.376,16.3804,11800.0
2005-03-21 11:50:00,37.63,37.66,37.62,37.66,33800.0,16.376,16.3891,16.3717,16.3891,33800.0
2005-03-21 11:55:00,37.65,37.67,37.63,37.65,17400.0,16.3847,16.3934,16.376,16.3847,17400.0
2005-03-21 12:00:00,37.65,37.7,37.64,37.67,29200.0,16.3847,16.4065,16.3804,16.3934,29200.0
2005-03-21 12:05:00,37.67,37.67,37.62,37.63,37400.0,16.3934,16.3934,16.3717,16.376,37400.0
2005-03-21 12:10:00,37.63,37.74,37.63,37.73,77800.0,16.376,16.4239,16.376,16.4196,77800.0
2005-03-21 12:15:00,37.71,37.74,37.67,37.69,37600.0,16.4109,16.4239,16.3934,16.4021,37600.0
2005-03-21 12:20:00,37.68,37.72,37.66,37.72,16600.0,16.3978,16.4152,16.3891,16.4152,16600.0
2005-03-21 12:25:00,37.72,37.78,37.72,37.75,59000.0,16.4152,16.4413,16.4152,16.4283,59000.0
2005-03-21 12:30:00,37.75,37.77,37.75,37.77,8400.0,16.4283,16.437,16.4283,16.437,8400.0
2005-03-21 12:35:00,37.76,37.79,37.76,37.79,22000.0,16.4326,16.4457,16.4326,16.4457,22000.0
2005-03-21 12:40:00,37.78,37.79,37.76,37.77,25000.0,16.4413,16.4457,16.4326,16.437,25000.0
2005-03-21 12:45:00,37.77,37.8,37.73,37.73,42600.0,16.437,16.45,16.4196,16.4196,42600.0
2005-03-21 12:50:00,37.73,37.77,37.72,37.77,22400.0,16.4196,16.437,16.4152,16.437,22400.0
2005-03-21 12:55:00,37.77,37.8,37.77,37.8,88200.0,16.437,16.45,16.437,16.45,88200.0
2005-03-21 13:00:00,37.8,37.8,37.77,37.77,72000.0,16.45,16.45,16.437,16.437,72000.0
2005-03-21 13:05:00,37.77,37.8,37.76,37.8,43000.0,16.437,16.45,16.4326,16.45,43000.0
2005-03-21 13:10:00,37.8,37.8,37.78,37.79,24600.0,16.45,16.45,16.4413,16.4457,24600.0
2005-03-21 13:15:00,37.79,37.79,37.78,37.79,19800.0,16.4457,16.4457,16.4413,16.4457,19800.0
2005-03-21 13:20:00,37.79,37.8,37.77,37.8,13200.0,16.4457,16.45,16.437,16.45,13200.0
2005-03-21 13:25:00,37.8,37.8,37.77,37.77,14600.0,16.45,16.45,16.437,16.437,14600.0
2005-03-21 13:30:00,37.76,37.77,37.76,37.77,12000.0,16.4326,16.437,16.4326,16.437,12000.0
2005-03-21 13:35:00,37.77,37.8,37.77,37.8,13600.0,16.437,16.45,16.437,16.45,13600.0
2005-03-21 13:40:00,37.8,37.81,37.79,37.79,20600.0,16.45,16.4544,16.4457,16.4457,20600.0
2005-03-21 13:45:00,37.8,37.82,37.77,37.77,11000.0,16.45,16.4587,16.437,16.437,11000.0
2005-03-21 13:50:00,37.77,37.81,37.77,37.8,13600.0,16.437,16.4544,16.437,16.45,13600.0
2005-03-21 13:55:00,37.81,37.82,37.8,37.8,8600.0,16.4544,16.4587,16.45,16.45,8600.0
2005-03-21 14:00:00,37.8,37.81,37.78,37.81,14000.0,16.45,16.4544,16.4413,16.4544,14000.0
2005-03-21 14:05:00,37.81,37.82,37.79,37.79,15800.0,16.4544,16.4587,16.4457,16.4457,15800.0
2005-03-21 14:10:00,37.78,37.8,37.76,37.76,44600.0,16.4413,16.45,16.4326,16.4326,44600.0
2005-03-21 14:15:00,37.76,37.77,37.74,37.77,23800.0,16.4326,16.437,16.4239,16.437,23800.0
2005-03-21 14:20:00,37.77,37.8,37.71,37.71,31800.0,16.437,16.45,16.4109,16.4109,31800.0
2005-03-21 14:25:00,37.73,37.79,37.73,37.75,9400.0,16.4196,16.4457,16.4196,16.4283,9400.0
2005-03-21 14:30:00,37.75,37.82,37.74,37.79,28600.0,16.4283,16.4587,16.4239,16.4457,28600.0
2005-03-21 14:35:00,37.77,37.81,37.77,37.77,20000.0,16.437,16.4544,16.437,16.437,20000.0
2005-03-21 14:40:00,37.78,37.81,37.76,37.77,16800.0,16.4413,16.4544,16.4326,16.437,16800.0
2005-03-21 14:45:00,37.77,37.8,37.77,37.77,9800.0,16.437,16.45,16.437,16.437,9800.0
2005-03-21 14:50:00,37.77,37.77,37.75,37.76,15000.0,16.437,16.437,16.4283,16.4326,15000.0
2005-03-21 14:55:00,37.76,37.79,37.75,37.77,15400.0,16.4326,16.4457,16.4283,16.437,15400.0
2005-03-21 15:00:00,37.77,37.81,37.77,37.81,7800.0,16.437,16.4544,16.437,16.4544,7800.0
2005-03-21 15:05:00,37.79,37.81,37.79,37.81,47400.0,16.4457,16.4544,16.4457,16.4544,47400.0
2005-03-21 15:10:00,37.8,37.81,37.78,37.79,16600.0,16.45,16.4544,16.4413,16.4457,16600.0
2005-03-21 15:15:00,37.78,37.79,37.77,37.79,27600.0,16.4413,16.4457,16.437,16.4457,27600.0
2005-03-21 15:20:00,37.79,37.81,37.77,37.8,24200.0,16.4457,16.4544,16.437,16.45,24200.0
2005-03-21 15:25:00,37.8,37.8,37.75,37.79,45000.0,16.45,16.45,16.4283,16.4457,45000.0
2005-03-21 15:30:00,37.77,37.78,37.73,37.76,34600.0,16.437,16.4413,16.4196,16.4326,34600.0
2005-03-21 15:35:00,37.77,37.77,37.75,37.76,5400.0,16.437,16.437,16.4283,16.4326,5400.0
2005-03-21 15:40:00,37.77,37.77,37.73,37.73,29400.0,16.437,16.437,16.4196,16.4196,29400.0
2005-03-21 15:45:00,37.73,37.77,37.73,37.75,28800.0,16.4196,16.437,16.4196,16.4283,28800.0
2005-03-21 15:50:00,37.75,37.78,37.72,37.73,44600.0,16.4283,16.4413,16.4152,16.4196,44600.0
2005-03-21 15:55:00,37.73,37.77,37.72,37.77,27400.0,16.4196,16.437,16.4152,16.437,27400.0
2005-03-22 09:30:00,37.94,37.96,37.88,37.95,81600.0,16.5109,16.5196,16.4848,16.5153,81600.0
2005-03-22 09:35:00,37.95,37.97,37.9,37.93,38200.0,16.5153,16.524,16.4935,16.5066,38200.0
2005-03-22 09:40:00,37.92,37.97,37.89,37.97,63400.0,16.5022,16.524,16.4892,16.524,63400.0
2005-03-22 09:45:00,37.98,38.0,37.9,37.99,81800.0,16.5284,16.5371,16.4935,16.5327,81800.0
2005-03-22 09:50:00,37.99,38.01,37.94,37.98,67800.0,16.5327,16.5414,16.5109,16.5284,67800.0
2005-03-22 09:55:00,37.98,37.98,37.85,37.85,112600.0,16.5284,16.5284,16.4718,16.4718,112600.0
2005-03-22 10:00:00,37.85,37.95,37.85,37.93,55000.0,16.4718,16.5153,16.4718,16.5066,55000.0
2005-03-22 10:05:00,37.93,37.95,37.9,37.94,38600.0,16.5066,16.5153,16.4935,16.5109,38600.0
2005-03-22 10:10:00,37.94,37.97,37.94,37.96,23200.0,16.5109,16.524,16.5109,16.5196,23200.0
2005-03-22 10:15:00,37.95,37.95,37.92,37.92,18600.0,16.5153,16.5153,16.5022,16.5022,18600.0
2005-03-22 10:20:00,37.92,37.96,37.9,37.96,42200.0,16.5022,16.5196,16.4935,16.5196,42200.0
2005-03-22 10:25:00,37.96,37.96,37.85,37.87,34400.0,16.5196,16.5196,16.4718,16.4805,34400.0
2005-03-22 10:30:00,37.86,37.9,37.86,37.87,17400.0,16.4761,16.4935,16.4761,16.4805,17400.0
2005-03-22 10:35:00,37.86,37.86,37.83,37.83,43000.0,16.4761,16.4761,16.4631,16.4631,43000.0
2005-03-22 10:40:00,37.82,37.83,37.8,37.83,24400.0,16.4587,16.4631,16.45,16.4631,24400.0
2005-03-22 10:45:00,37.83,37.85,37.83,37.84,52600.0,16.4631,16.4718,16.4631,16.4674,52600.0
2005-03-22 10:50:00,37.85,37.85,37.83,37.84,14000.0,16.4718,16.4718,16.4631,16.4674,14000.0
2005-03-22 10:55:00,37.84,37.84,37.83,37.84,10400.0,16.4674,16.4674,16.4631,16.4674,10400.0
2005-03-22 11:00:00,37.84,37.84,37.79,37.79,26600.0,16.4674,16.4674,16.4457,16.4457,26600.0
2005-03-22 11:05:00,37.79,37.8,37.77,37.78,45400.0,16.4457,16.45,16.437,16.4413,45400.0
2005-03-22 11:10:00,37.78,37.79,37.77,37.77,16000.0,16.4413,16.4457,16.437,16.437,16000.0
2005-03-22 11:15:00,37.77,37.78,37.77,37.77,24400.0,16.437,16.4413,16.437,16.437,24400.0
2005-03-22 11:20:00,37.77,37.77,37.75,37.75,38400.0,16.437,16.437,16.4283,16.4283,38400.0
2005-03-22 11:25:00,37.75,37.76,37.7,37.72,18200.0,16.4283,16.4326,16.4065,16.4152,18200.0
2005-03-22 11:30:00,37.72,37.74,37.72,37.72,30400.0,16.4152,16.4239,16.4152,16.4152,30400.0
2005-03-22 11:35:00,37.73,37.74,37.7,37.71,47000.0,16.4196,16.4239,16.4065,16.4109,47000.0
2005-03-22 11:40:00,37.71,37.71,37.68,37.69,47400.0,16.4109,16.4109,16.3978,16.4021,47400.0
2005-03-22 11:45:00,37.69,37.7,37.69,37.7,14400.0,16.4021,16.4065,16.4021,16.4065,14400.0
2005-03-22 11:50:00,37.69,37.71,37.69,37.7,56400.0,16.4021,16.4109,16.4021,16.4065,56400.0
2005-03-22 11:55:00,37.7,37.7,37.68,37.69,29800.0,16.4065,16.4065,16.3978,16.4021,29800.0
2005-03-22 12:00:00,37.69,37.7,37.69,37.7,8800.0,16.4021,16.4065,16.4021,16.4065,8800.0
2005-03-22 12:05:00,37.69,37.69,37.67,37.69,25200.0,16.4021,16.4021,16.3934,16.4021,25200.0
2005-03-22 12:10:00,37.69,37.71,37.67,37.68,68600.0,16.4021,16.4109,16.3934,16.3978,68600.0
2005-03-22 12:15:00,37.68,37.68,37.67,37.68,40000.0,16.3978,16.3978,16.3934,16.3978,40000.0
2005-03-22 12:20:00,37.68,37.74,37.68,37.74,51800.0,16.3978,16.4239,16.3978,16.4239,51800.0
2005-03-22 12:25:00,37.74,37.76,37.74,37.74,14000.0,16.4239,16.4326,16.4239,16.4239,14000.0
2005-03-22 12:30:00,37.74,37.74,37.73,37.74,7400.0,16.4239,16.4239,16.4196,16.4239,7400.0
2005-03-22 12:35:00,37.74,37.75,37.73,37.74,7800.0,16.4239,16.4283,16.4196,16.4239,7800.0
2005-03-22 12:40:00,37.74,37.75,37.74,37.74,56200.0,16.4239,16.4283,16.4239,16.4239,56200.0
2005-03-22 12:45:00,37.75,37.77,37.74,37.77,16200.0,16.4283,16.437,16.4239,16.437,16200.0
2005-03-22 12:50:00,37.75,37.75,37.74,37.74,8400.0,16.4283,16.4283,16.4239,16.4239,8400.0
2005-03-22 12:55:00,37.74,37.75,37.74,37.75,8200.0,16.4239,16.4283,16.4239,16.4283,8200.0
2005-03-22 13:00:00,37.75,37.77,37.75,37.77,32200.0,16.4283,16.437,16.4283,16.437,32200.0
2005-03-22 13:05:00,37.77,37.79,37.77,37.79,18000.0,16.437,16.4457,16.437,16.4457,18000.0
2005-03-22 13:10:00,37.79,37.81,37.79,37.81,28200.0,16.4457,16.4544,16.4457,16.4544,28200.0
2005-03-22 13:15:00,37.81,37.85,37.8,37.81,31600.0,16.4544,16.4718,16.45,16.4544,31600.0
2005-03-22 13:20:00,37.8,37.81,37.8,37.8,9000.0,16.45,16.4544,16.45,16.45,9000.0
2005-03-22 13:25:00,37.8,37.81,37.8,37.8,35000.0,16.45,16.4544,16.45,16.45,35000.0
2005-03-22 13:30:00,37.81,37.83,37.81,37.81,8000.0,16.4544,16.4631,16.4544,16.4544,8000.0
2005-03-22 13:35:00,37.82,37.82,37.8,37.81,17000.0,16.4587,16.4587,16.45,16.4544,17000.0
2005-03-22 13:40:00,37.8,37.82,37.8,37.82,10000.0,16.45,16.4587,16.45,16.4587,10000.0
2005-03-22 13:45:00,37.82,37.84,37.81,37.82,7200.0,16.4587,16.4674,16.4544,16.4587,7200.0
2005-03-22 13:50:00,37.82,37.83,37.81,37.82,12000.0,16.4587,16.4631,16.4544,16.4587,12000.0
2005-03-22 13:55:00,37.81,37.82,37.81,37.82,8800.0,16.4544,16.4587,16.4544,16.4587,8800.0
2005-03-22 14:00:00,37.82,37.83,37.82,37.83,22000.0,16.4587,16.4631,16.4587,16.4631,22000.0
2005-03-22 14:05:00,37.83,37.85,37.83,37.85,10800.0,16.4631,16.4718,16.4631,16.4718,10800.0
2005-03-22 14:10:00,37.84,37.85,37.83,37.84,7400.0,16.4674,16.4718,16.4631,16.4674,7400.0
2005-03-22 14:15:00,37.83,37.84,37.81,37.83,22800.0,16.4631,16.4674,16.4544,16.4631,22800.0
2005-03-22 14:20:00,37.83,37.83,37.69,37.73,57400.0,16.4631,16.4631,16.4021,16.4196,57400.0
2005-03-22 14:25:00,37.73,37.74,37.66,37.66,61400.0,16.4196,16.4239,16.3891,16.3891,61400.0
2005-03-22 14:30:00,37.66,37.68,37.64,37.66,78400.0,16.3891,16.3978,16.3804,16.3891,78400.0
2005-03-22 14:35:00,37.65,37.65,37.54,37.54,122000.0,16.3847,16.3847,16.3369,16.3369,122000.0
2005-03-22 14:40:00,37.55,37.55,37.43,37.45,41800.0,16.3412,16.3412,16.289,16.2977,41800.0
2005-03-22 14:45:00,37.45,37.45,37.4,37.4,175800.0,16.2977,16.2977,16.2759,16.2759,175800.0
2005-03-22 14:50:00,37.4,37.42,37.38,37.4,154000.0,16.2759,16.2846,16.2672,16.2759,154000.0
2005-03-22 14:55:00,37.38,37.4,37.35,37.39,140400.0,16.2672,16.2759,16.2542,16.2716,140400.0
2005-03-22 15:00:00,37.39,37.4,37.37,37.4,128400.0,16.2716,16.2759,16.2629,16.2759,128400.0
2005-03-22 15:05:00,37.4,37.4,37.34,37.34,81200.0,16.2759,16.2759,16.2498,16.2498,81200.0
2005-03-22 15:10:00,37.34,37.38,37.34,37.35,103800.0,16.2498,16.2672,16.2498,16.2542,103800.0
2005-03-22 15:15:00,37.35,37.35,37.25,37.25,87600.0,16.2542,16.2542,16.2107,16.2107,87600.0
2005-03-22 15:20:00,37.25,37.32,37.24,37.31,191200.0,16.2107,16.2411,16.2063,16.2368,191200.0
2005-03-22 15:25:00,37.31,37.31,37.26,37.27,30200.0,16.2368,16.2368,16.215,16.2194,30200.0
2005-03-22 15:30:00,37.26,37.26,37.24,37.26,154000.0,16.215,16.215,16.2063,16.215,154000.0
2005-03-22 15:35:00,37.26,37.28,37.23,37.23,28200.0,16.215,16.2237,16.202,16.202,28200.0
2005-03-22 15:40:00,37.22,37.22,37.16,37.17,86000.0,16.1976,16.1976,16.1715,16.1759,86000.0
2005-03-22 15:45:00,37.17,37.24,37.15,37.24,150400.0,16.1759,16.2063,16.1671,16.2063,150400.0
2005-03-22 15:50:00,37.24,37.3,37.23,37.25,152600.0,16.2063,16.2324,16.202,16.2107,152600.0
2005-03-22 15:55:00,37.26,37.26,37.19,37.19,88000.0,16.215,16.215,16.1846,16.1846,88000.0
2005-03-23 09:30:00,37.1,37.1,37.0,37.01,110200.0,16.1454,16.1454,16.1019,16.1062,110200.0
2005-03-23 09:35:00,37.01,37.01,36.99,37.0,131400.0,16.1062,16.1062,16.0975,16.1019,131400.0
2005-03-23 09:40:00,37.0,37.0,36.95,36.95,125200.0,16.1019,16.1019,16.0801,16.0801,125200.0
2005-03-23 09:45:00,36.94,36.96,36.94,36.94,69200.0,16.0758,16.0845,16.0758,16.0758,69200.0
2005-03-23 09:50:00,36.93,36.94,36.88,36.88,93400.0,16.0714,16.0758,16.0496,16.0496,93400.0
2005-03-23 09:55:00,36.88,36.91,36.87,36.88,203800.0,16.0496,16.0627,16.0453,16.0496,203800.0
2005-03-23 10:00:00,36.87,36.93,36.87,36.87,122200.0,16.0453,16.0714,16.0453,16.0453,122200.0
2005-03-23 10:05:00,36.87,36.88,36.85,36.86,74000.0,16.0453,16.0496,16.0366,16.0409,74000.0
2005-03-23 10:10:00,36.86,36.92,36.85,36.87,75600.0,16.0409,16.0671,16.0366,16.0453,75600.0
2005-03-23 10:15:00,36.88,36.88,36.85,36.87,90200.0,16.0496,16.0496,16.0366,16.0453,90200.0
2005-03-23 10:20:00,36.86,36.87,36.83,36.83,47400.0,16.0409,16.0453,16.0279,16.0279,47400.0
2005-03-23 10:25:00,36.84,36.85,36.84,36.85,52600.0,16.0322,16.0366,16.0322,16.0366,52600.0
2005-03-23 10:30:00,36.85,36.9,36.84,36.9,82200.0,16.0366,16.0584,16.0322,16.0584,82200.0
2005-03-23 10:35:00,36.89,36.92,36.88,36.9,28600.0,16.054,16.0671,16.0496,16.0584,28600.0
2005-03-23 10:40:00,36.9,36.91,36.85,36.89,55400.0,16.0584,16.0627,16.0366,16.054,55400.0
2005-03-23 10:45:00,36.88,36.89,36.86,36.87,49600.0,16.0496,16.054,16.0409,16.0453,49600.0
2005-03-23 10:50:00,36.87,36.87,36.83,36.85,46200.0,16.0453,16.0453,16.0279,16.0366,46200.0
2005-03-23 10:55:00,36.85,36.85,36.84,36.84,110800.0,16.0366,16.0366,16.0322,16.0322,110800.0
2005-03-23 11:00:00,36.84,36.84,36.82,36.82,32000.0,16.0322,16.0322,16.0235,16.0235,32000.0
2005-03-23 11:05:00,36.82,36.84,36.81,36.84,40800.0,16.0235,16.0322,16.0192,16.0322,40800.0
2005-03-23 11:10:00,36.83,36.84,36.83,36.84,28200.0,16.0279,16.0322,16.0279,16.0322,28200.0
2005-03-23 11:15:00,36.84,36.84,36.81,36.84,36800.0,16.0322,16.0322,16.0192,16.0322,36800.0
2005-03-23 11:20:00,36.84,36.84,36.83,36.84,35200.0,16.0322,16.0322,16.0279,16.0322,35200.0
2005-03-23 11:25:00,36.84,36.84,36.83,36.84,46400.0,16.0322,16.0322,16.0279,16.0322,46400.0
2005-03-23 11:30:00,36.83,36.84,36.83,36.84,17600.0,16.0279,16.0322,16.0279,16.0322,17600.0
2005-03-23 11:35:00,36.84,36.84,36.82,36.83,77400.0,16.0322,16.0322,16.0235,16.0279,77400.0
2005-03-23 11:40:00,36.83,36.84,36.83,36.84,23000.0,16.0279,16.0322,16.0279,16.0322,23000.0
2005-03-23 11:45:00,36.84,36.84,36.83,36.84,26600.0,16.0322,16.0322,16.0279,16.0322,26600.0
2005-03-23 11:50:00,36.84,36.86,36.84,36.84,159600.0,16.0322,16.0409,16.0322,16.0322,159600.0
2005-03-23 11:55:00,36.84,36.85,36.83,36.84,23400.0,16.0322,16.0366,16.0279,16.0322,23400.0
2005-03-23 12:00:00,36.84,36.85,36.84,36.84,16000.0,16.0322,16.0366,16.0322,16.0322,16000.0
2005-03-23 12:05:00,36.84,36.84,36.82,36.83,15200.0,16.0322,16.0322,16.0235,16.0279,15200.0
2005-03-23 12:10:00,36.83,36.85,36.83,36.85,79000.0,16.0279,16.0366,16.0279,16.0366,79000.0
2005-03-23 12:15:00,36.85,36.87,36.85,36.85,17000.0,16.0366,16.0453,16.0366,16.0366,17000.0
2005-03-23 12:20:00,36.85,36.85,36.85,36.85,21600.0,16.0366,16.0366,16.0366,16.0366,21600.0
2005-03-23 12:25:00,36.85,36.85,36.84,36.85,76600.0,16.0366,16.0366,16.0322,16.0366,76600.0
2005-03-23 12:30:00,36.85,36.88,36.85,36.88,38200.0,16.0366,16.0496,16.0366,16.0496,38200.0
2005-03-23 12:35:00,36.87,36.88,36.87,36.87,33600.0,16.0453,16.0496,16.0453,16.0453,33600.0
2005-03-23 12:40:00,36.88,36.88,36.87,36.87,36600.0,16.0496,16.0496,16.0453,16.0453,36600.0
2005-03-23 12:45:00,36.87,36.88,36.86,36.87,10200.0,16.0453,16.0496,16.0409,16.0453,10200.0
2005-03-23 12:50:00,36.87,36.88,36.87,36.88,45000.0,16.0453,16.0496,16.0453,16.0496,45000.0
2005-03-23 12:55:00,36.88,36.89,36.88,36.88,12600.0,16.0496,16.054,16.0496,16.0496,12600.0
2005-03-23 13:00:00,36.88,36.89,36.88,36.88,10800.0,16.0496,16.054,16.0496,16.0496,10800.0
2005-03-23 13:05:00,36.88,36.89,36.88,36.89,20000.0,16.0496,16.054,16.0496,16.054,20000.0
2005-03-23 13:10:00,36.89,36.89,36.87,36.89,22600.0,16.054,16.054,16.0453,16.054,22600.0
2005-03-23 13:15:00,36.89,36.9,36.88,36.89,32000.0,16.054,16.0584,16.0496,16.054,32000.0
2005-03-23 13:20:00,36.89,36.91,36.89,36.9,23400.0,16.054,16.0627,16.054,16.0584,23400.0
2005-03-23 13:25:00,36.9,36.9,36.88,36.88,10800.0,16.0584,16.0584,16.0496,16.0496,10800.0
2005-03-23 13:30:00,36.88,36.88,36.87,36.87,33400.0,16.0496,16.0496,16.0453,16.0453,33400.0
2005-03-23 13:35:00,36.87,36.88,36.87,36.87,11600.0,16.0453,16.0496,16.0453,16.0453,11600.0
2005-03-23 13:40:00,36.87,36.87,36.85,36.86,37400.0,16.0453,16.0453,16.0366,16.0409,37400.0
2005-03-23 13:45:00,36.87,36.87,36.85,36.85,38400.0,16.0453,16.0453,16.0366,16.0366,38400.0
2005-03-23 13:50:00,36.85,36.85,36.83,36.85,18400.0,16.0366,16.0366,16.0279,16.0366,18400.0
2005-03-23 13:55:00,36.85,36.87,36.84,36.87,66800.0,16.0366,16.0453,16.0322,16.0453,66800.0
2005-03-23 14:00:00,36.87,36.88,36.86,36.86,38400.0,16.0453,16.0496,16.0409,16.0409,38400.0
2005-03-23 14:05:00,36.86,36.87,36.82,36.87,28400.0,16.0409,16.0453,16.0235,16.0453,28400.0
2005-03-23 14:10:00,36.87,36.87,36.83,36.84,40200.0,16.0453,16.0453,16.0279,16.0322,40200.0
2005-03-23 14:15:00,36.84,36.84,36.83,36.84,28400.0,16.0322,16.0322,16.0279,16.0322,28400.0
2005-03-23 14:20:00,36.84,36.84,36.83,36.84,24200.0,16.0322,16.0322,16.0279,16.0322,24200.0
2005-03-23 14:25:00,36.83,36.85,36.83,36.85,92600.0,16.0279,16.0366,16.0279,16.0366,92600.0
2005-03-23 14:30:00,36.85,36.85,36.82,36.82,25000.0,16.0366,16.0366,16.0235,16.0235,25000.0
2005-03-23 14:35:00,36.81,36.82,36.76,36.77,70600.0,16.0192,16.0235,15.9974,16.0018,70600.0
2005-03-23 14:40:00,36.77,36.77,36.76,36.76,68000.0,16.0018,16.0018,15.9974,15.9974,68000.0
2005-03-23 14:45:00,36.76,36.76,36.7,36.71,110800.0,15.9974,15.9974,15.9713,15.9757,110800.0
2005-03-23 14:50:00,36.71,36.72,36.71,36.72,90600.0,15.9757,15.98,15.9757,15.98,90600.0
2005-03-23 14:55:00,36.72,36.72,36.68,36.68,77200.0,15.98,15.98,15.9626,15.9626,77200.0
2005-03-23 15:00:00,36.69,36.69,36.6,36.6,110000.0,15.967,15.967,15.9278,15.9278,110000.0
2005-03-23 15:05:00,36.6,36.61,36.54,36.54,299000.0,15.9278,15.9321,15.9017,15.9017,299000.0
2005-03-23 15:10:00,36.54,36.57,36.54,36.56,194200.0,15.9017,15.9147,15.9017,15.9104,194200.0
2005-03-23 15:15:00,36.56,36.58,36.53,36.55,128200.0,15.9104,15.9191,15.8973,15.906,128200.0
2005-03-23 15:20:00,36.55,36.56,36.54,36.54,83600.0,15.906,15.9104,15.9017,15.9017,83600.0
2005-03-23 15:25:00,36.54,36.55,36.51,36.53,142000.0,15.9017,15.906,15.8886,15.8973,142000.0
2005-03-23 15:30:00,36.52,36.54,36.52,36.54,127800.0,15.893,15.9017,15.893,15.9017,127800.0
2005-03-23 15:35:00,36.53,36.53,36.52,36.52,57800.0,15.8973,15.8973,15.893,15.893,57800.0
2005-03-23 15:40:00,36.52,36.58,36.52,36.58,182800.0,15.893,15.9191,15.893,15.9191,182800.0
2005-03-23 15:45:00,36.58,36.62,36.58,36.59,108400.0,15.9191,15.9365,15.9191,15.9234,108400.0
2005-03-23 15:50:00,36.59,36.6,36.56,36.58,89800.0,15.9234,15.9278,15.9104,15.9191,89800.0
2005-03-23 15:55:00,36.58,36.59,36.52,36.53,130600.0,15.9191,15.9234,15.893,15.8973,130600.0
2005-03-24 09:30:00,36.6,36.74,36.6,36.71,43800.0,15.9278,15.9887,15.9278,15.9757,43800.0
2005-03-24 09:35:00,36.68,36.75,36.63,36.75,49600.0,15.9626,15.9931,15.9409,15.9931,49600.0
2005-03-24 09:40:00,36.72,36.93,36.72,36.78,37000.0,15.98,16.0714,15.98,16.0061,37000.0
2005-03-24 09:45:00,36.77,36.9,36.77,36.88,44400.0,16.0018,16.0584,16.0018,16.0496,44400.0
2005-03-24 09:50:00,36.87,36.9,36.87,36.88,49600.0,16.0453,16.0584,16.0453,16.0496,49600.0
2005-03-24 09:55:00,36.87,36.88,36.8,36.88,35600.0,16.0453,16.0496,16.0148,16.0496,35600.0
2005-03-24 10:00:00,36.88,36.88,36.81,36.84,50600.0,16.0496,16.0496,16.0192,16.0322,50600.0
2005-03-24 10:05:00,36.84,36.88,36.84,36.88,24200.0,16.0322,16.0496,16.0322,16.0496,24200.0
2005-03-24 10:10:00,36.88,36.98,36.88,36.94,45000.0,16.0496,16.0932,16.0496,16.0758,45000.0
2005-03-24 10:15:00,36.94,36.99,36.94,36.97,38600.0,16.0758,16.0975,16.0758,16.0888,38600.0
2005-03-24 10:20:00,36.97,36.97,36.94,36.94,48600.0,16.0888,16.0888,16.0758,16.0758,48600.0
2005-03-24 10:25:00,36.94,36.98,36.93,36.98,39600.0,16.0758,16.0932,16.0714,16.0932,39600.0
2005-03-24 10:30:00,36.98,36.99,36.97,36.98,48200.0,16.0932,16.0975,16.0888,16.0932,48200.0
2005-03-24 10:35:00,36.98,36.98,36.94,36.96,22800.0,16.0932,16.0932,16.0758,16.0845,22800.0
2005-03-24 10:40:00,36.96,36.96,36.9,36.96,38800.0,16.0845,16.0845,16.0584,16.0845,38800.0
2005-03-24 10:45:00,36.96,36.99,36.93,36.99,24200.0,16.0845,16.0975,16.0714,16.0975,24200.0
2005-03-24 10:50:00,36.99,37.0,36.99,37.0,16800.0,16.0975,16.1019,16.0975,16.1019,16800.0
2005-03-24 10:55:00,37.0,37.0,36.99,36.99,51200.0,16.1019,16.1019,16.0975,16.0975,51200.0
2005-03-24 11:00:00,36.99,36.99,36.95,36.95,12200.0,16.0975,16.0975,16.0801,16.0801,12200.0
2005-03-24 11:05:00,36.96,36.96,36.89,36.92,25800.0,16.0845,16.0845,16.054,16.0671,25800.0
2005-03-24 11:10:00,36.92,36.95,36.92,36.92,20400.0,16.0671,16.0801,16.0671,16.0671,20400.0
2005-03-24 11:15:00,36.92,36.93,36.91,36.92,17800.0,16.0671,16.0714,16.0627,16.0671,17800.0
2005-03-24 11:20:00,36.92,36.96,36.92,36.96,12200.0,16.0671,16.0845,16.0671,16.0845,12200.0
2005-03-24 11:25:00,36.96,37.0,36.95,36.99,73000.0,16.0845,16.1019,16.0801,16.0975,73000.0
2005-03-24 11:30:00,36.99,37.0,36.98,36.99,48400.0,16.0975,16.1019,16.0932,16.0975,48400.0
2005-03-24 11:35:00,36.99,36.99,36.97,36.97,10800.0,16.0975,16.0975,16.0888,16.0888,10800.0
2005-03-24 11:40:00,36.98,36.99,36.97,36.97,5400.0,16.0932,16.0975,16.0888,16.0888,5400.0
2005-03-24 11:45:00,36.98,37.0,36.97,36.98,21600.0,16.0932,16.1019,16.0888,16.0932,21600.0
2005-03-24 11:50:00,36.98,36.98,36.96,36.96,16800.0,16.0932,16.0932,16.0845,16.0845,16800.0
2005-03-24 11:55:00,36.96,36.96,36.92,36.92,32000.0,16.0845,16.0845,16.0671,16.0671,32000.0
2005-03-24 12:00:00,36.91,36.93,36.91,36.92,15800.0,16.0627,16.0714,16.0627,16.0671,15800.0
2005-03-24 12:05:00,36.92,36.93,36.91,36.92,19200.0,16.0671,16.0714,16.0627,16.0671,19200.0
2005-03-24 12:10:00,36.91,36.94,36.91,36.94,14400.0,16.0627,16.0758,16.0627,16.0758,14400.0
2005-03-24 12:15:00,36.94,36.96,36.94,36.96,5600.0,16.0758,16.0845,16.0758,16.0845,5600.0
2005-03-24 12:20:00,36.96,36.98,36.96,36.97,4600.0,16.0845,16.0932,16.0845,16.0888,4600.0
2005-03-24 12:25:00,36.97,36.99,36.97,36.99,5200.0,16.0888,16.0975,16.0888,16.0975,5200.0
2005-03-24 12:30:00,36.99,37.0,36.99,37.0,28400.0,16.0975,16.1019,16.0975,16.1019,28400.0
2005-03-24 12:35:00,36.99,37.03,36.99,37.02,53800.0,16.0975,16.1149,16.0975,16.1106,53800.0
2005-03-24 12:40:00,37.02,37.03,36.99,37.01,51400.0,16.1106,16.1149,16.0975,16.1062,51400.0
2005-03-24 12:45:00,37.01,37.01,37.0,37.0,11200.0,16.1062,16.1062,16.1019,16.1019,11200.0
2005-03-24 12:50:00,37.0,37.0,36.96,36.97,14400.0,16.1019,16.1019,16.0845,16.0888,14400.0
2005-03-24 12:55:00,36.97,36.98,36.95,36.97,7400.0,16.0888,16.0932,16.0801,16.0888,7400.0
2005-03-24 13:00:00,36.97,36.98,36.96,36.98,9000.0,16.0888,16.0932,16.0845,16.0932,9000.0
2005-03-24 13:05:00,36.98,36.99,36.96,36.98,21400.0,16.0932,16.0975,16.0845,16.0932,21400.0
2005-03-24 13:10:00,36.99,37.0,36.99,36.99,15800.0,16.0975,16.1019,16.0975,16.0975,15800.0
2005-03-24 13:15:00,36.99,37.0,36.99,37.0,11200.0,16.0975,16.1019,16.0975,16.1019,11200.0
2005-03-24 13:20:00,37.0,37.02,37.0,37.01,23200.0,16.1019,16.1106,16.1019,16.1062,23200.0
2005-03-24 13:25:00,37.01,37.01,37.0,37.01,4200.0,16.1062,16.1062,16.1019,16.1062,4200.0
2005-03-24 13:30:00,37.01,37.01,37.01,37.01,6800.0,16.1062,16.1062,16.1062,16.1062,6800.0
2005-03-24 13:35:00,37.01,37.01,37.01,37.01,5600.0,16.1062,16.1062,16.1062,16.1062,5600.0
2005-03-24 13:40:00,37.01,37.01,37.0,37.01,7200.0,16.1062,16.1062,16.1019,16.1062,7200.0
2005-03-24 13:45:00,37.01,37.01,37.0,37.0,18800.0,16.1062,16.1062,16.1019,16.1019,18800.0
2005-03-24 13:50:00,37.01,37.01,36.95,36.96,29000.0,16.1062,16.1062,16.0801,16.0845,29000.0
2005-03-24 13:55:00,36.96,36.96,36.95,36.95,18400.0,16.0845,16.0845,16.0801,16.0801,18400.0
2005-03-24 14:00:00,36.96,36.97,36.96,36.96,10000.0,16.0845,16.0888,16.0845,16.0845,10000.0
2005-03-24 14:05:00,36.96,36.99,36.96,36.98,8400.0,16.0845,16.0975,16.0845,16.0932,8400.0
2005-03-24 14:10:00,36.98,36.99,36.96,36.99,8800.0,16.0932,16.0975,16.0845,16.0975,8800.0
2005-03-24 14:15:00,36.99,36.99,36.98,36.98,9200.0,16.0975,16.0975,16.0932,16.0932,9200.0
2005-03-24 14:20:00,36.98,36.98,36.97,36.98,14600.0,16.0932,16.0932,16.0888,16.0932,14600.0
2005-03-24 14:25:00,36.98,36.99,36.98,36.99,9400.0,16.0932,16.0975,16.0932,16.0975,9400.0
2005-03-24 14:30:00,36.99,36.99,36.97,36.97,31800.0,16.0975,16.0975,16.0888,16.0888,31800.0
2005-03-24 14:35:00,36.97,36.97,36.96,36.97,11400.0,16.0888,16.0888,16.0845,16.0888,11400.0
2005-03-24 14:40:00,36.97,36.97,36.93,36.93,44400.0,16.0888,16.0888,16.0714,16.0714,44400.0
2005-03-24 14:45:00,36.94,36.95,36.93,36.93,16200.0,16.0758,16.0801,16.0714,16.0714,16200.0
2005-03-24 14:50:00,36.94,36.94,36.93,36.94,15800.0,16.0758,16.0758,16.0714,16.0758,15800.0
2005-03-24 14:55:00,36.94,36.95,36.94,36.94,13800.0,16.0758,16.0801,16.0758,16.0758,13800.0
2005-03-24 15:00:00,36.94,36.95,36.93,36.93,19400.0,16.0758,16.0801,16.0714,16.0714,19400.0
2005-03-24 15:05:00,36.93,36.93,36.88,36.88,43200.0,16.0714,16.0714,16.0496,16.0496,43200.0
2005-03-24 15:10:00,36.88,36.91,36.88,36.91,36600.0,16.0496,16.0627,16.0496,16.0627,36600.0
2005-03-24 15:15:00,36.91,36.93,36.91,36.92,22800.0,16.0627,16.0714,16.0627,16.0671,22800.0
2005-03-24 15:20:00,36.92,36.93,36.91,36.93,9600.0,16.0671,16.0714,16.0627,16.0714,9600.0
2005-03-24 15:25:00,36.94,36.96,36.93,36.94,28000.0,16.0758,16.0845,16.0714,16.0758,28000.0
2005-03-24 15:30:00,36.94,36.94,36.91,36.91,28600.0,16.0758,16.0758,16.0627,16.0627,28600.0
2005-03-24 15:35:00,36.91,36.92,36.91,36.91,21400.0,16.0627,16.0671,16.0627,16.0627,21400.0
2005-03-24 15:40:00,36.91,36.95,36.91,36.94,49600.0,16.0627,16.0801,16.0627,16.0758,49600.0
2005-03-24 15:45:00,36.95,36.97,36.94,36.95,97800.0,16.0801,16.0888,16.0758,16.0801,97800.0
2005-03-24 15:50:00,36.96,36.96,36.94,36.94,53800.0,16.0845,16.0845,16.0758,16.0758,53800.0
2005-03-24 15:55:00,36.94,36.94,36.92,36.92,25600.0,16.0758,16.0758,16.0671,16.0671,25600.0
2005-03-28 09:30:00,36.99,37.02,36.99,37.02,37000.0,16.0975,16.1106,16.0975,16.1106,37000.0
2005-03-28 09:35:00,37.0,37.05,36.98,36.98,60200.0,16.1019,16.1236,16.0932,16.0932,60200.0
2005-03-28 09:40:00,36.98,36.98,36.89,36.91,30000.0,16.0932,16.0932,16.054,16.0627,30000.0
2005-03-28 09:45:00,36.91,36.99,36.91,36.99,32000.0,16.0627,16.0975,16.0627,16.0975,32000.0
2005-03-28 09:50:00,37.0,37.0,36.95,37.0,21200.0,16.1019,16.1019,16.0801,16.1019,21200.0
2005-03-28 09:55:00,37.0,37.03,36.99,37.03,21600.0,16.1019,16.1149,16.0975,16.1149,21600.0
2005-03-28 10:00:00,37.03,37.04,37.01,37.02,15200.0,16.1149,16.1193,16.1062,16.1106,15200.0
2005-03-28 10:05:00,37.03,37.05,37.03,37.03,21400.0,16.1149,16.1236,16.1149,16.1149,21400.0
2005-03-28 10:10:00,37.02,37.05,37.02,37.02,13200.0,16.1106,16.1236,16.1106,16.1106,13200.0
2005-03-28 10:15:00,37.02,37.05,37.02,37.02,15200.0,16.1106,16.1236,16.1106,16.1106,15200.0
2005-03-28 10:20:00,37.04,37.06,37.04,37.06,7600.0,16.1193,16.128,16.1193,16.128,7600.0
2005-03-28 10:25:00,37.08,37.1,37.05,37.1,23800.0,16.1367,16.1454,16.1236,16.1454,23800.0
2005-03-28 10:30:00,37.1,37.16,37.06,37.08,81800.0,16.1454,16.1715,16.128,16.1367,81800.0
2005-03-28 10:35:00,37.08,37.08,37.04,37.07,17000.0,16.1367,16.1367,16.1193,16.1323,17000.0
2005-03-28 10:40:00,37.06,37.07,37.02,37.02,10400.0,16.128,16.1323,16.1106,16.1106,10400.0
2005-03-28 10:45:00,37.03,37.05,37.01,37.02,29000.0,16.1149,16.1236,16.1062,16.1106,29000.0
2005-03-28 10:50:00,37.02,37.04,37.01,37.04,29400.0,16.1106,16.1193,16.1062,16.1193,29400.0
2005-03-28 10:55:00,37.04,37.04,37.03,37.03,18000.0,16.1193,16.1193,16.1149,16.1149,18000.0
2005-03-28 11:00:00,37.04,37.05,37.04,37.04,65800.0,16.1193,16.1236,16.1193,16.1193,65800.0
2005-03-28 11:05:00,37.04,37.04,37.01,37.02,4000.0,16.1193,16.1193,16.1062,16.1106,4000.0
2005-03-28 11:10:00,37.02,37.02,37.0,37.01,85200.0,16.1106,16.1106,16.1019,16.1062,85200.0
2005-03-28 11:15:00,37.01,37.01,37.0,37.01,14000.0,16.1062,16.1062,16.1019,16.1062,14000.0
2005-03-28 11:20:00,37.01,37.01,37.01,37.01,19200.0,16.1062,16.1062,16.1062,16.1062,19200.0
2005-03-28 11:25:00,37.01,37.01,37.01,37.01,12800.0,16.1062,16.1062,16.1062,16.1062,12800.0
2005-03-28 11:30:00,37.0,37.01,37.0,37.0,29000.0,16.1019,16.1062,16.1019,16.1019,29000.0
2005-03-28 11:35:00,37.0,37.0,36.98,36.99,8200.0,16.1019,16.1019,16.0932,16.0975,8200.0
2005-03-28 11:40:00,36.99,36.99,36.96,36.96,71000.0,16.0975,16.0975,16.0845,16.0845,71000.0
2005-03-28 11:45:00,36.97,36.98,36.97,36.98,46800.0,16.0888,16.0932,16.0888,16.0932,46800.0
2005-03-28 11:50:00,36.97,36.97,36.96,36.96,9200.0,16.0888,16.0888,16.0845,16.0845,9200.0
2005-03-28 11:55:00,36.96,36.98,36.96,36.98,10600.0,16.0845,16.0932,16.0845,16.0932,10600.0
2005-03-28 12:00:00,36.98,36.98,36.93,36.94,41600.0,16.0932,16.0932,16.0714,16.0758,41600.0
2005-03-28 12:05:00,36.94,36.96,36.93,36.93,26400.0,16.0758,16.0845,16.0714,16.0714,26400.0
2005-03-28 12:10:00,36.93,36.93,36.9,36.93,50000.0,16.0714,16.0714,16.0584,16.0714,50000.0
2005-03-28 12:15:00,36.93,36.93,36.91,36.92,8600.0,16.0714,16.0714,16.0627,16.0671,8600.0
2005-03-28 12:20:00,36.92,36.93,36.91,36.93,20600.0,16.0671,16.0714,16.0627,16.0714,20600.0
2005-03-28 12:25:00,36.94,36.96,36.94,36.96,10800.0,16.0758,16.0845,16.0758,16.0845,10800.0
2005-03-28 12:30:00,36.96,36.98,36.96,36.97,12800.0,16.0845,16.0932,16.0845,16.0888,12800.0
2005-03-28 12:35:00,36.97,36.98,36.96,36.97,12200.0,16.0888,16.0932,16.0845,16.0888,12200.0
2005-03-28 12:40:00,36.98,36.99,36.97,36.97,8800.0,16.0932,16.0975,16.0888,16.0888,8800.0
2005-03-28 12:45:00,36.98,36.98,36.98,36.98,2200.0,16.0932,16.0932,16.0932,16.0932,2200.0
2005-03-28 12:50:00,36.98,36.98,36.95,36.97,7000.0,16.0932,16.0932,16.0801,16.0888,7000.0
2005-03-28 12:55:00,36.97,36.97,36.96,36.96,8600.0,16.0888,16.0888,16.0845,16.0845,8600.0
2005-03-28 13:00:00,36.97,36.99,36.97,36.99,17600.0,16.0888,16.0975,16.0888,16.0975,17600.0
2005-03-28 13:05:00,36.99,37.0,36.99,36.99,5000.0,16.0975,16.1019,16.0975,16.0975,5000.0
2005-03-28 13:10:00,36.99,37.02,36.99,37.01,22400.0,16.0975,16.1106,16.0975,16.1062,22400.0
2005-03-28 13:15:00,37.01,37.02,36.99,36.99,52000.0,16.1062,16.1106,16.0975,16.0975,52000.0
2005-03-28 13:20:00,36.99,37.03,36.98,37.03,27400.0,16.0975,16.1149,16.0932,16.1149,27400.0
2005-03-28 13:25:00,37.02,37.08,37.02,37.06,9800.0,16.1106,16.1367,16.1106,16.128,9800.0
2005-03-28 13:30:00,37.07,37.07,37.04,37.04,11800.0,16.1323,16.1323,16.1193,16.1193,11800.0
2005-03-28 13:35:00,37.04,37.04,37.0,37.02,16800.0,16.1193,16.1193,16.1019,16.1106,16800.0
2005-03-28 13:40:00,37.02,37.05,37.02,37.04,9200.0,16.1106,16.1236,16.1106,16.1193,9200.0
2005-03-28 13:45:00,37.05,37.06,37.05,37.06,7000.0,16.1236,16.128,16.1236,16.128,7000.0
2005-03-28 13:50:00,37.05,37.05,37.02,37.02,8400.0,16.1236,16.1236,16.1106,16.1106,8400.0
2005-03-28 13:55:00,37.0,37.02,36.99,37.01,53400.0,16.1019,16.1106,16.0975,16.1062,53400.0
2005-03-28 14:00:00,37.02,37.02,36.99,36.99,14600.0,16.1106,16.1106,16.0975,16.0975,14600.0
2005-03-28 14:05:00,36.99,36.99,36.98,36.99,5800.0,16.0975,16.0975,16.0932,16.0975,5800.0
2005-03-28 14:10:00,36.98,36.99,36.98,36.98,7000.0,16.0932,16.0975,16.0932,16.0932,7000.0
2005-03-28 14:15:00,36.98,37.01,36.98,36.99,15000.0,16.0932,16.1062,16.0932,16.0975,15000.0
2005-03-28 14:20:00,36.99,36.99,36.98,36.99,9800.0,16.0975,16.0975,16.0932,16.0975,9800.0
2005-03-28 14:25:00,36.99,37.02,36.98,37.02,17600.0,16.0975,16.1106,16.0932,16.1106,17600.0
2005-03-28 14:30:00,37.02,37.02,36.99,36.99,58600.0,16.1106,16.1106,16.0975,16.0975,58600.0
2005-03-28 14:35:00,36.99,37.0,36.97,36.98,26000.0,16.0975,16.1019,16.0888,16.0932,26000.0
2005-03-28 14:40:00,36.98,36.98,36.96,36.97,76800.0,16.0932,16.0932,16.0845,16.0888,76800.0
2005-03-28 14:45:00,36.96,36.97,36.96,36.97,85000.0,16.0845,16.0888,16.0845,16.0888,85000.0
2005-03-28 14:50:00,36.97,36.97,36.97,36.97,22000.0,16.0888,16.0888,16.0888,16.0888,22000.0
2005-03-28 14:55:00,36.97,36.98,36.97,36.97,79200.0,16.0888,16.0932,16.0888,16.0888,79200.0
2005-03-28 15:00:00,36.97,36.97,36.95,36.97,66800.0,16.0888,16.0888,16.0801,16.0888,66800.0
2005-03-28 15:05:00,36.97,36.98,36.93,36.93,21800.0,16.0888,16.0932,16.0714,16.0714,21800.0
2005-03-28 15:10:00,36.93,36.93,36.9,36.9,39600.0,16.0714,16.0714,16.0584,16.0584,39600.0
2005-03-28 15:15:00,36.9,36.91,36.9,36.91,48000.0,16.0584,16.0627,16.0584,16.0627,48000.0
2005-03-28 15:20:00,36.91,36.91,36.88,36.88,48600.0,16.0627,16.0627,16.0496,16.0496,48600.0
2005-03-28 15:25:00,36.88,36.88,36.85,36.85,37800.0,16.0496,16.0496,16.0366,16.0366,37800.0
2005-03-28 15:30:00,36.85,36.88,36.85,36.88,63800.0,16.0366,16.0496,16.0366,16.0496,63800.0
2005-03-28 15:35:00,36.88,36.88,36.88,36.88,42400.0,16.0496,16.0496,16.0496,16.0496,42400.0
2005-03-28 15:40:00,36.88,36.88,36.83,36.83,69800.0,16.0496,16.0496,16.0279,16.0279,69800.0
2005-03-28 15:45:00,36.84,36.85,36.83,36.84,51000.0,16.0322,16.0366,16.0279,16.0322,51000.0
2005-03-28 15:50:00,36.85,36.85,36.82,36.83,64600.0,16.0366,16.0366,16.0235,16.0279,64600.0
2005-03-28 15:55:00,36.84,36.84,36.79,36.79,62800.0,16.0322,16.0322,16.0105,16.0105,62800.0
2005-03-29 09:30:00,36.73,36.75,36.73,36.73,112400.0,15.9844,15.9931,15.9844,15.9844,112400.0
2005-03-29 09:35:00,36.73,36.75,36.7,36.71,41800.0,15.9844,15.9931,15.9713,15.9757,41800.0
2005-03-29 09:40:00,36.71,36.71,36.55,36.56,54000.0,15.9757,15.9757,15.906,15.9104,54000.0
2005-03-29 09:45:00,36.54,36.58,36.5,36.51,65200.0,15.9017,15.9191,15.8843,15.8886,65200.0
2005-03-29 09:50:00,36.5,36.57,36.47,36.51,90400.0,15.8843,15.9147,15.8712,15.8886,90400.0
2005-03-29 09:55:00,36.51,36.58,36.48,36.58,179400.0,15.8886,15.9191,15.8756,15.9191,179400.0
2005-03-29 10:00:00,36.58,36.58,36.5,36.52,90400.0,15.9191,15.9191,15.8843,15.893,90400.0
2005-03-29 10:05:00,36.52,36.63,36.52,36.62,70600.0,15.893,15.9409,15.893,15.9365,70600.0
2005-03-29 10:10:00,36.62,36.64,36.61,36.64,37600.0,15.9365,15.9452,15.9321,15.9452,37600.0
2005-03-29 10:15:00,36.65,36.69,36.62,36.69,47800.0,15.9496,15.967,15.9365,15.967,47800.0
2005-03-29 10:20:00,36.68,36.76,36.68,36.76,62000.0,15.9626,15.9974,15.9626,15.9974,62000.0
2005-03-29 10:25:00,36.75,36.77,36.69,36.69,29200.0,15.9931,16.0018,15.967,15.967,29200.0
2005-03-29 10:30:00,36.7,36.7,36.64,36.68,54800.0,15.9713,15.9713,15.9452,15.9626,54800.0
2005-03-29 10:35:00,36.68,36.77,36.68,36.77,40800.0,15.9626,16.0018,15.9626,16.0018,40800.0
2005-03-29 10:40:00,36.77,36.82,36.77,36.81,67200.0,16.0018,16.0235,16.0018,16.0192,67200.0
2005-03-29 10:45:00,36.8,36.8,36.77,36.77,36600.0,16.0148,16.0148,16.0018,16.0018,36600.0
2005-03-29 10:50:00,36.78,36.85,36.78,36.83,23000.0,16.0061,16.0366,16.0061,16.0279,23000.0
2005-03-29 10:55:00,36.84,36.84,36.71,36.71,54800.0,16.0322,16.0322,15.9757,15.9757,54800.0
2005-03-29 11:00:00,36.71,36.78,36.71,36.75,55000.0,15.9757,16.0061,15.9757,15.9931,55000.0
2005-03-29 11:05:00,36.75,36.77,36.7,36.71,50400.0,15.9931,16.0018,15.9713,15.9757,50400.0
2005-03-29 11:10:00,36.7,36.73,36.67,36.72,48000.0,15.9713,15.9844,15.9583,15.98,48000.0
2005-03-29 11:15:00,36.73,36.74,36.72,36.74,15400.0,15.9844,15.9887,15.98,15.9887,15400.0
2005-03-29 11:20:00,36.74,36.77,36.74,36.76,31200.0,15.9887,16.0018,15.9887,15.9974,31200.0
2005-03-29 11:25:00,36.77,36.77,36.75,36.76,19000.0,16.0018,16.0018,15.9931,15.9974,19000.0
2005-03-29 11:30:00,36.76,36.76,36.74,36.74,32600.0,15.9974,15.9974,15.9887,15.9887,32600.0
2005-03-29 11:35:00,36.74,36.81,36.74,36.79,24000.0,15.9887,16.0192,15.9887,16.0105,24000.0
2005-03-29 11:40:00,36.8,36.87,36.8,36.85,18000.0,16.0148,16.0453,16.0148,16.0366,18000.0
2005-03-29 11:45:00,36.85,36.85,36.77,36.8,31600.0,16.0366,16.0366,16.0018,16.0148,31600.0
2005-03-29 11:50:00,36.8,36.8,36.77,36.77,20600.0,16.0148,16.0148,16.0018,16.0018,20600.0
2005-03-29 11:55:00,36.77,36.77,36.74,36.77,41400.0,16.0018,16.0018,15.9887,16.0018,41400.0
2005-03-29 12:00:00,36.77,36.83,36.77,36.82,25200.0,16.0018,16.0279,16.0018,16.0235,25200.0
2005-03-29 12:05:00,36.82,36.83,36.79,36.8,21600.0,16.0235,16.0279,16.0105,16.0148,21600.0
2005-03-29 12:10:00,36.8,36.83,36.79,36.81,14800.0,16.0148,16.0279,16.0105,16.0192,14800.0
2005-03-29 12:15:00,36.81,36.83,36.81,36.81,17600.0,16.0192,16.0279,16.0192,16.0192,17600.0
2005-03-29 12:20:00,36.81,36.83,36.81,36.82,24000.0,16.0192,16.0279,16.0192,16.0235,24000.0
2005-03-29 12:25:00,36.82,36.83,36.82,36.83,12800.0,16.0235,16.0279,16.0235,16.0279,12800.0
2005-03-29 12:30:00,36.83,36.83,36.82,36.83,17200.0,16.0279,16.0279,16.0235,16.0279,17200.0
2005-03-29 12:35:00,36.83,36.83,36.82,36.83,10000.0,16.0279,16.0279,16.0235,16.0279,10000.0
2005-03-29 12:40:00,36.82,36.83,36.82,36.82,9600.0,16.0235,16.0279,16.0235,16.0235,9600.0
2005-03-29 12:45:00,36.82,36.83,36.82,36.82,21200.0,16.0235,16.0279,16.0235,16.0235,21200.0
2005-03-29 12:50:00,36.82,36.82,36.8,36.8,24600.0,16.0235,16.0235,16.0148,16.0148,24600.0
2005-03-29 12:55:00,36.79,36.8,36.78,36.79,20600.0,16.0105,16.0148,16.0061,16.0105,20600.0
2005-03-29 13:00:00,36.79,36.79,36.79,36.79,20000.0,16.0105,16.0105,16.0105,16.0105,20000.0
2005-03-29 13:05:00,36.79,36.79,36.72,36.72,70800.0,16.0105,16.0105,15.98,15.98,70800.0
2005-03-29 13:10:00,36.72,36.72,36.68,36.7,40000.0,15.98,15.98,15.9626,15.9713,40000.0
2005-03-29 13:15:00,36.69,36.71,36.69,36.7,27600.0,15.967,15.9757,15.967,15.9713,27600.0
2005-03-29 13:20:00,36.7,36.7,36.63,36.66,57400.0,15.9713,15.9713,15.9409,15.9539,57400.0
2005-03-29 13:25:00,36.65,36.69,36.65,36.65,46200.0,15.9496,15.967,15.9496,15.9496,46200.0
2005-03-29 13:30:00,36.65,36.65,36.63,36.64,12200.0,15.9496,15.9496,15.9409,15.9452,12200.0
2005-03-29 13:35:00,36.64,36.64,36.63,36.63,26600.0,15.9452,15.9452,15.9409,15.9409,26600.0
2005-03-29 13:40:00,36.62,36.62,36.6,36.6,16600.0,15.9365,15.9365,15.9278,15.9278,16600.0
2005-03-29 13:45:00,36.6,36.61,36.58,36.6,78200.0,15.9278,15.9321,15.9191,15.9278,78200.0
2005-03-29 13:50:00,36.6,36.64,36.56,36.64,23400.0,15.9278,15.9452,15.9104,15.9452,23400.0
2005-03-29 13:55:00,36.63,36.64,36.61,36.62,71400.0,15.9409,15.9452,15.9321,15.9365,71400.0
2005-03-29 14:00:00,36.6,36.61,36.56,36.57,35200.0,15.9278,15.9321,15.9104,15.9147,35200.0
2005-03-29 14:05:00,36.57,36.6,36.55,36.55,34200.0,15.9147,15.9278,15.906,15.906,34200.0
2005-03-29 14:10:00,36.55,36.55,36.49,36.49,27000.0,15.906,15.906,15.8799,15.8799,27000.0
2005-03-29 14:15:00,36.49,36.5,36.47,36.49,38400.0,15.8799,15.8843,15.8712,15.8799,38400.0
2005-03-29 14:20:00,36.49,36.51,36.48,36.49,86600.0,15.8799,15.8886,15.8756,15.8799,86600.0
2005-03-29 14:25:00,36.5,36.52,36.5,36.52,23800.0,15.8843,15.893,15.8843,15.893,23800.0
2005-03-29 14:30:00,36.52,36.55,36.52,36.52,19000.0,15.893,15.906,15.893,15.893,19000.0
2005-03-29 14:35:00,36.53,36.54,36.49,36.49,63200.0,15.8973,15.9017,15.8799,15.8799,63200.0
2005-03-29 14:40:00,36.49,36.49,36.45,36.46,31600.0,15.8799,15.8799,15.8625,15.8669,31600.0
2005-03-29 14:45:00,36.47,36.54,36.46,36.52,100800.0,15.8712,15.9017,15.8669,15.893,100800.0
2005-03-29 14:50:00,36.52,36.56,36.52,36.55,45800.0,15.893,15.9104,15.893,15.906,45800.0
2005-03-29 14:55:00,36.55,36.58,36.55,36.56,43800.0,15.906,15.9191,15.906,15.9104,43800.0
2005-03-29 15:00:00,36.55,36.56,36.49,36.49,53800.0,15.906,15.9104,15.8799,15.8799,53800.0
2005-03-29 15:05:00,36.49,36.49,36.48,36.48,16000.0,15.8799,15.8799,15.8756,15.8756,16000.0
2005-03-29 15:10:00,36.48,36.5,36.42,36.43,181000.0,15.8756,15.8843,15.8495,15.8538,181000.0
2005-03-29 15:15:00,36.43,36.43,36.37,36.38,51600.0,15.8538,15.8538,15.8277,15.8321,51600.0
2005-03-29 15:20:00,36.38,36.43,36.37,36.43,39400.0,15.8321,15.8538,15.8277,15.8538,39400.0
2005-03-29 15:25:00,36.43,36.47,36.43,36.45,50600.0,15.8538,15.8712,15.8538,15.8625,50600.0
2005-03-29 15:30:00,36.46,36.48,36.45,36.45,44200.0,15.8669,15.8756,15.8625,15.8625,44200.0
2005-03-29 15:35:00,36.43,36.43,36.42,36.42,28800.0,15.8538,15.8538,15.8495,15.8495,28800.0
2005-03-29 15:40:00,36.43,36.46,36.42,36.44,75200.0,15.8538,15.8669,15.8495,15.8582,75200.0
2005-03-29 15:45:00,36.44,36.44,36.35,36.37,137800.0,15.8582,15.8582,15.819,15.8277,137800.0
2005-03-29 15:50:00,36.37,36.37,36.28,36.28,61600.0,15.8277,15.8277,15.7885,15.7885,61600.0
2005-03-29 15:55:00,36.28,36.32,36.25,36.25,153800.0,15.7885,15.8059,15.7755,15.7755,153800.0
2005-03-30 09:30:00,36.25,36.5,36.25,36.48,52800.0,15.7755,15.8843,15.7755,15.8756,52800.0
2005-03-30 09:35:00,36.5,36.74,36.5,36.69,70800.0,15.8843,15.9887,15.8843,15.967,70800.0
2005-03-30 09:40:00,36.68,36.73,36.68,36.72,37400.0,15.9626,15.9844,15.9626,15.98,37400.0
2005-03-30 09:45:00,36.72,36.72,36.58,36.58,51000.0,15.98,15.98,15.9191,15.9191,51000.0
2005-03-30 09:50:00,36.58,36.66,36.58,36.63,39200.0,15.9191,15.9539,15.9191,15.9409,39200.0
2005-03-30 09:55:00,36.64,36.66,36.63,36.64,31400.0,15.9452,15.9539,15.9409,15.9452,31400.0
2005-03-30 10:00:00,36.64,36.68,36.62,36.65,37400.0,15.9452,15.9626,15.9365,15.9496,37400.0
2005-03-30 10:05:00,36.65,36.7,36.65,36.7,40600.0,15.9496,15.9713,15.9496,15.9713,40600.0
2005-03-30 10:10:00,36.71,36.74,36.69,36.7,32000.0,15.9757,15.9887,15.967,15.9713,32000.0
2005-03-30 10:15:00,36.72,36.85,36.72,36.85,39600.0,15.98,16.0366,15.98,16.0366,39600.0
2005-03-30 10:20:00,36.85,36.85,36.73,36.76,34800.0,16.0366,16.0366,15.9844,15.9974,34800.0
2005-03-30 10:25:00,36.75,36.8,36.74,36.74,27200.0,15.9931,16.0148,15.9887,15.9887,27200.0
2005-03-30 10:30:00,36.74,36.87,36.74,36.8,98200.0,15.9887,16.0453,15.9887,16.0148,98200.0
2005-03-30 10:35:00,36.8,36.8,36.75,36.76,38200.0,16.0148,16.0148,15.9931,15.9974,38200.0
2005-03-30 10:40:00,36.76,36.76,36.7,36.7,82800.0,15.9974,15.9974,15.9713,15.9713,82800.0
2005-03-30 10:45:00,36.7,36.7,36.65,36.66,75400.0,15.9713,15.9713,15.9496,15.9539,75400.0
2005-03-30 10:50:00,36.65,36.68,36.63,36.65,33600.0,15.9496,15.9626,15.9409,15.9496,33600.0
2005-03-30 10:55:00,36.65,36.66,36.63,36.65,40200.0,15.9496,15.9539,15.9409,15.9496,40200.0
2005-03-30 11:00:00,36.65,36.65,36.64,36.65,19800.0,15.9496,15.9496,15.9452,15.9496,19800.0
2005-03-30 11:05:00,36.65,36.65,36.63,36.63,15800.0,15.9496,15.9496,15.9409,15.9409,15800.0
2005-03-30 11:10:00,36.63,36.65,36.63,36.65,39400.0,15.9409,15.9496,15.9409,15.9496,39400.0
2005-03-30 11:15:00,36.65,36.65,36.64,36.65,33000.0,15.9496,15.9496,15.9452,15.9496,33000.0
2005-03-30 11:20:00,36.65,36.65,36.61,36.62,31000.0,15.9496,15.9496,15.9321,15.9365,31000.0
2005-03-30 11:25:00,36.62,36.63,36.62,36.63,23400.0,15.9365,15.9409,15.9365,15.9409,23400.0
2005-03-30 11:30:00,36.63,36.63,36.62,36.62,31600.0,15.9409,15.9409,15.9365,15.9365,31600.0
2005-03-30 11:35:00,36.62,36.63,36.59,36.6,34400.0,15.9365,15.9409,15.9234,15.9278,34400.0
2005-03-30 11:40:00,36.6,36.6,36.58,36.6,24000.0,15.9278,15.9278,15.9191,15.9278,24000.0
2005-03-30 11:45:00,36.6,36.62,36.6,36.62,35800.0,15.9278,15.9365,15.9278,15.9365,35800.0
2005-03-30 11:50:00,36.62,36.66,36.62,36.62,32000.0,15.9365,15.9539,15.9365,15.9365,32000.0
2005-03-30 11:55:00,36.62,36.62,36.6,36.62,11000.0,15.9365,15.9365,15.9278,15.9365,11000.0
2005-03-30 12:00:00,36.63,36.68,36.63,36.68,20800.0,15.9409,15.9626,15.9409,15.9626,20800.0
2005-03-30 12:05:00,36.67,36.68,36.64,36.66,68600.0,15.9583,15.9626,15.9452,15.9539,68600.0
2005-03-30 12:10:00,36.66,36.68,36.63,36.68,34600.0,15.9539,15.9626,15.9409,15.9626,34600.0
2005-03-30 12:15:00,36.68,36.68,36.67,36.68,23600.0,15.9626,15.9626,15.9583,15.9626,23600.0
2005-03-30 12:20:00,36.68,36.71,36.68,36.71,12600.0,15.9626,15.9757,15.9626,15.9757,12600.0
2005-03-30 12:25:00,36.72,36.72,36.7,36.72,10600.0,15.98,15.98,15.9713,15.98,10600.0
2005-03-30 12:30:00,36.72,36.72,36.71,36.72,8800.0,15.98,15.98,15.9757,15.98,8800.0
2005-03-30 12:35:00,36.72,36.74,36.72,36.74,14000.0,15.98,15.9887,15.98,15.9887,14000.0
2005-03-30 12:40:00,36.74,36.75,36.74,36.75,7400.0,15.9887,15.9931,15.9887,15.9931,7400.0
2005-03-30 12:45:00,36.75,36.85,36.75,36.8,29000.0,15.9931,16.0366,15.9931,16.0148,29000.0
2005-03-30 12:50:00,36.8,36.82,36.79,36.82,12400.0,16.0148,16.0235,16.0105,16.0235,12400.0
2005-03-30 12:55:00,36.81,37.81,36.8,36.83,18200.0,16.0192,16.4544,16.0148,16.0279,18200.0
2005-03-30 13:00:00,36.84,36.85,36.83,36.84,45000.0,16.0322,16.0366,16.0279,16.0322,45000.0
2005-03-30 13:05:00,36.85,36.85,36.84,36.85,25200.0,16.0366,16.0366,16.0322,16.0366,25200.0
2005-03-30 13:10:00,36.94,36.95,36.85,36.92,27200.0,16.0758,16.0801,16.0366,16.0671,27200.0
2005-03-30 13:15:00,36.92,36.92,36.91,36.91,33600.0,16.0671,16.0671,16.0627,16.0627,33600.0
2005-03-30 13:20:00,36.91,36.91,36.9,36.91,9000.0,16.0627,16.0627,16.0584,16.0627,9000.0
2005-03-30 13:25:00,36.91,36.94,36.9,36.92,44800.0,16.0627,16.0758,16.0584,16.0671,44800.0
2005-03-30 13:30:00,36.93,36.97,36.88,36.9,27200.0,16.0714,16.0888,16.0496,16.0584,27200.0
2005-03-30 13:35:00,36.9,36.9,36.88,36.88,9200.0,16.0584,16.0584,16.0496,16.0496,9200.0
2005-03-30 13:40:00,36.88,36.88,36.82,36.82,12600.0,16.0496,16.0496,16.0235,16.0235,12600.0
2005-03-30 13:45:00,36.82,36.82,36.78,36.8,20200.0,16.0235,16.0235,16.0061,16.0148,20200.0
2005-03-30 13:50:00,36.8,36.85,36.8,36.85,14400.0,16.0148,16.0366,16.0148,16.0366,14400.0
2005-03-30 13:55:00,36.85,36.92,36.83,36.91,18400.0,16.0366,16.0671,16.0279,16.0627,18400.0
2005-03-30 14:00:00,36.91,36.94,36.9,36.91,15400.0,16.0627,16.0758,16.0584,16.0627,15400.0
2005-03-30 14:05:00,36.9,36.91,36.85,36.85,20800.0,16.0584,16.0627,16.0366,16.0366,20800.0
2005-03-30 14:10:00,36.86,36.87,36.83,36.84,24400.0,16.0409,16.0453,16.0279,16.0322,24400.0
2005-03-30 14:15:00,36.84,36.85,36.8,36.82,48200.0,16.0322,16.0366,16.0148,16.0235,48200.0
2005-03-30 14:20:00,36.82,36.82,36.76,36.76,31600.0,16.0235,16.0235,15.9974,15.9974,31600.0
2005-03-30 14:25:00,36.76,36.77,36.75,36.76,27000.0,15.9974,16.0018,15.9931,15.9974,27000.0
2005-03-30 14:30:00,36.76,36.86,36.76,36.86,44800.0,15.9974,16.0409,15.9974,16.0409,44800.0
2005-03-30 14:35:00,36.86,36.86,36.82,36.83,22600.0,16.0409,16.0409,16.0235,16.0279,22600.0
2005-03-30 14:40:00,36.83,36.84,36.82,36.82,17400.0,16.0279,16.0322,16.0235,16.0235,17400.0
2005-03-30 14:45:00,36.82,36.82,36.77,36.79,37800.0,16.0235,16.0235,16.0018,16.0105,37800.0
2005-03-30 14:50:00,36.8,36.81,36.79,36.8,19400.0,16.0148,16.0192,16.0105,16.0148,19400.0
2005-03-30 14:55:00,36.8,36.85,36.79,36.8,31800.0,16.0148,16.0366,16.0105,16.0148,31800.0
2005-03-30 15:00:00,36.8,36.84,36.8,36.81,37200.0,16.0148,16.0322,16.0148,16.0192,37200.0
2005-03-30 15:05:00,36.81,36.83,36.81,36.81,34800.0,16.0192,16.0279,16.0192,16.0192,34800.0
2005-03-30 15:10:00,36.82,36.84,36.81,36.84,14000.0,16.0235,16.0322,16.0192,16.0322,14000.0
2005-03-30 15:15:00,36.85,36.88,36.85,36.87,15400.0,16.0366,16.0496,16.0366,16.0453,15400.0
2005-03-30 15:20:00,36.87,36.87,36.85,36.87,18600.0,16.0453,16.0453,16.0366,16.0453,18600.0
2005-03-30 15:25:00,36.88,36.93,36.85,36.85,46000.0,16.0496,16.0714,16.0366,16.0366,46000.0
2005-03-30 15:30:00,36.85,36.86,36.82,36.84,43800.0,16.0366,16.0409,16.0235,16.0322,43800.0
2005-03-30 15:35:00,36.84,36.89,36.83,36.89,33600.0,16.0322,16.054,16.0279,16.054,33600.0
2005-03-30 15:40:00,36.89,36.91,36.84,36.86,51200.0,16.054,16.0627,16.0322,16.0409,51200.0
2005-03-30 15:45:00,36.87,36.91,36.85,36.91,40200.0,16.0453,16.0627,16.0366,16.0627,40200.0
2005-03-30 15:50:00,36.91,36.95,36.9,36.9,39200.0,16.0627,16.0801,16.0584,16.0584,39200.0
2005-03-30 15:55:00,36.9,36.9,36.85,36.85,99000.0,16.0584,16.0584,16.0366,16.0366,99000.0
2005-03-31 09:30:00,37.02,37.34,37.02,37.24,147400.0,16.1106,16.2498,16.1106,16.2063,147400.0
2005-03-31 09:35:00,37.24,37.45,37.24,37.4,64600.0,16.2063,16.2977,16.2063,16.2759,64600.0
2005-03-31 09:40:00,37.42,37.42,37.3,37.32,59600.0,16.2846,16.2846,16.2324,16.2411,59600.0
2005-03-31 09:45:00,37.31,37.35,37.27,37.35,44600.0,16.2368,16.2542,16.2194,16.2542,44600.0
2005-03-31 09:50:00,37.37,37.5,37.36,37.5,41600.0,16.2629,16.3195,16.2585,16.3195,41600.0
2005-03-31 09:55:00,37.49,37.49,37.35,37.38,27600.0,16.3151,16.3151,16.2542,16.2672,27600.0
2005-03-31 10:00:00,37.37,37.38,37.28,37.28,25000.0,16.2629,16.2672,16.2237,16.2237,25000.0
2005-03-31 10:05:00,37.29,37.3,37.22,37.23,34200.0,16.2281,16.2324,16.1976,16.202,34200.0
2005-03-31 10:10:00,37.21,37.27,37.21,37.27,28000.0,16.1933,16.2194,16.1933,16.2194,28000.0
2005-03-31 10:15:00,37.26,37.27,37.19,37.2,30000.0,16.215,16.2194,16.1846,16.1889,30000.0
2005-03-31 10:20:00,37.18,37.18,37.12,37.12,69000.0,16.1802,16.1802,16.1541,16.1541,69000.0
2005-03-31 10:25:00,37.12,37.15,37.05,37.05,34600.0,16.1541,16.1671,16.1236,16.1236,34600.0
2005-03-31 10:30:00,37.05,37.2,37.05,37.2,28800.0,16.1236,16.1889,16.1236,16.1889,28800.0
2005-03-31 10:35:00,37.19,37.19,37.07,37.07,32800.0,16.1846,16.1846,16.1323,16.1323,32800.0
2005-03-31 10:40:00,37.06,37.09,37.0,37.09,78200.0,16.128,16.141,16.1019,16.141,78200.0
2005-03-31 10:45:00,37.09,37.16,37.09,37.16,39000.0,16.141,16.1715,16.141,16.1715,39000.0
2005-03-31 10:50:00,37.15,37.16,37.09,37.09,26800.0,16.1671,16.1715,16.141,16.141,26800.0
2005-03-31 10:55:00,37.09,37.1,37.06,37.1,20000.0,16.141,16.1454,16.128,16.1454,20000.0
2005-03-31 11:00:00,37.12,37.13,37.11,37.13,19000.0,16.1541,16.1584,16.1497,16.1584,19000.0
2005-03-31 11:05:00,37.15,37.17,37.15,37.15,19800.0,16.1671,16.1759,16.1671,16.1671,19800.0
2005-03-31 11:10:00,37.13,37.16,37.12,37.15,14400.0,16.1584,16.1715,16.1541,16.1671,14400.0
2005-03-31 11:15:00,37.15,37.15,37.12,37.13,23600.0,16.1671,16.1671,16.1541,16.1584,23600.0
2005-03-31 11:20:00,37.13,37.13,37.09,37.1,32200.0,16.1584,16.1584,16.141,16.1454,32200.0
2005-03-31 11:25:00,37.09,37.09,37.07,37.07,33600.0,16.141,16.141,16.1323,16.1323,33600.0
2005-03-31 11:30:00,37.07,37.07,37.05,37.06,34400.0,16.1323,16.1323,16.1236,16.128,34400.0
2005-03-31 11:35:00,37.07,37.08,37.04,37.06,27000.0,16.1323,16.1367,16.1193,16.128,27000.0
2005-03-31 11:40:00,37.06,37.06,37.0,37.03,8200.0,16.128,16.128,16.1019,16.1149,8200.0
2005-03-31 11:45:00,37.03,37.04,37.01,37.04,11400.0,16.1149,16.1193,16.1062,16.1193,11400.0
2005-03-31 11:50:00,37.03,37.08,37.03,37.08,17400.0,16.1149,16.1367,16.1149,16.1367,17400.0
2005-03-31 11:55:00,37.08,37.1,37.06,37.1,12000.0,16.1367,16.1454,16.128,16.1454,12000.0
2005-03-31 12:00:00,37.1,37.12,37.08,37.09,6000.0,16.1454,16.1541,16.1367,16.141,6000.0
2005-03-31 12:05:00,37.09,37.09,37.06,37.07,6000.0,16.141,16.141,16.128,16.1323,6000.0
2005-03-31 12:10:00,37.06,37.06,36.99,36.99,46200.0,16.128,16.128,16.0975,16.0975,46200.0
2005-03-31 12:15:00,37.0,37.0,36.93,36.94,25200.0,16.1019,16.1019,16.0714,16.0758,25200.0
2005-03-31 12:20:00,36.94,36.99,36.93,36.98,14400.0,16.0758,16.0975,16.0714,16.0932,14400.0
2005-03-31 12:25:00,36.99,37.01,36.98,37.01,7000.0,16.0975,16.1062,16.0932,16.1062,7000.0
2005-03-31 12:30:00,37.02,37.02,37.01,37.02,7400.0,16.1106,16.1106,16.1062,16.1106,7400.0
2005-03-31 12:35:00,37.02,37.04,37.02,37.03,6600.0,16.1106,16.1193,16.1106,16.1149,6600.0
2005-03-31 12:40:00,37.03,37.04,37.02,37.03,15600.0,16.1149,16.1193,16.1106,16.1149,15600.0
2005-03-31 12:45:00,37.04,37.05,37.04,37.05,7800.0,16.1193,16.1236,16.1193,16.1236,7800.0
2005-03-31 12:50:00,37.05,37.08,37.05,37.08,5200.0,16.1236,16.1367,16.1236,16.1367,5200.0
2005-03-31 12:55:00,37.08,37.11,37.08,37.1,13800.0,16.1367,16.1497,16.1367,16.1454,13800.0
2005-03-31 13:00:00,37.1,37.1,37.09,37.1,6200.0,16.1454,16.1454,16.141,16.1454,6200.0
2005-03-31 13:05:00,37.1,37.11,37.1,37.1,7200.0,16.1454,16.1497,16.1454,16.1454,7200.0
2005-03-31 13:10:00,37.1,37.1,37.09,37.09,8600.0,16.1454,16.1454,16.141,16.141,8600.0
2005-03-31 13:15:00,37.1,37.1,37.1,37.1,8800.0,16.1454,16.1454,16.1454,16.1454,8800.0
2005-03-31 13:20:00,37.1,37.12,37.1,37.12,10400.0,16.1454,16.1541,16.1454,16.1541,10400.0
2005-03-31 13:25:00,37.12,37.13,37.1,37.13,8000.0,16.1541,16.1584,16.1454,16.1584,8000.0
2005-03-31 13:30:00,37.13,37.14,37.1,37.11,19200.0,16.1584,16.1628,16.1454,16.1497,19200.0
2005-03-31 13:35:00,37.12,37.12,37.12,37.12,4600.0,16.1541,16.1541,16.1541,16.1541,4600.0
2005-03-31 13:40:00,37.12,37.12,37.11,37.11,5200.0,16.1541,16.1541,16.1497,16.1497,5200.0
2005-03-31 13:45:00,37.12,37.15,37.11,37.12,20200.0,16.1541,16.1671,16.1497,16.1541,20200.0
2005-03-31 13:50:00,37.12,37.12,37.11,37.12,5400.0,16.1541,16.1541,16.1497,16.1541,5400.0
2005-03-31 13:55:00,37.12,37.13,37.12,37.13,12200.0,16.1541,16.1584,16.1541,16.1584,12200.0
2005-03-31 14:00:00,37.12,37.13,37.09,37.1,15200.0,16.1541,16.1584,16.141,16.1454,15200.0
2005-03-31 14:05:00,37.1,37.1,37.09,37.09,17600.0,16.1454,16.1454,16.141,16.141,17600.0
2005-03-31 14:10:00,37.09,37.1,37.09,37.09,41200.0,16.141,16.1454,16.141,16.141,41200.0
2005-03-31 14:15:00,37.09,37.1,37.09,37.1,38400.0,16.141,16.1454,16.141,16.1454,38400.0
2005-03-31 14:20:00,37.1,37.1,37.08,37.1,23600.0,16.1454,16.1454,16.1367,16.1454,23600.0
2005-03-31 14:25:00,37.11,37.12,37.1,37.1,22600.0,16.1497,16.1541,16.1454,16.1454,22600.0
2005-03-31 14:30:00,37.11,37.15,37.11,37.13,21800.0,16.1497,16.1671,16.1497,16.1584,21800.0
2005-03-31 14:35:00,37.13,37.13,37.09,37.12,19200.0,16.1584,16.1584,16.141,16.1541,19200.0
2005-03-31 14:40:00,37.12,37.15,37.11,37.12,17000.0,16.1541,16.1671,16.1497,16.1541,17000.0
2005-03-31 14:45:00,37.14,37.19,37.13,37.17,10600.0,16.1628,16.1846,16.1584,16.1759,10600.0
2005-03-31 14:50:00,37.17,37.17,37.12,37.15,37400.0,16.1759,16.1759,16.1541,16.1671,37400.0
2005-03-31 14:55:00,37.15,37.18,37.15,37.18,66400.0,16.1671,16.1802,16.1671,16.1802,66400.0
2005-03-31 15:00:00,37.18,37.18,37.15,37.17,13600.0,16.1802,16.1802,16.1671,16.1759,13600.0
2005-03-31 15:05:00,37.16,37.16,37.12,37.13,28800.0,16.1715,16.1715,16.1541,16.1584,28800.0
2005-03-31 15:10:00,37.13,37.14,37.13,37.14,12400.0,16.1584,16.1628,16.1584,16.1628,12400.0
2005-03-31 15:15:00,37.15,37.16,37.13,37.15,43000.0,16.1671,16.1715,16.1584,16.1671,43000.0
2005-03-31 15:20:00,37.16,37.2,37.16,37.2,20400.0,16.1715,16.1889,16.1715,16.1889,20400.0
2005-03-31 15:25:00,37.2,37.22,37.19,37.2,26400.0,16.1889,16.1976,16.1846,16.1889,26400.0
2005-03-31 15:30:00,37.19,37.19,37.14,37.14,27200.0,16.1846,16.1846,16.1628,16.1628,27200.0
2005-03-31 15:35:00,37.14,37.23,37.13,37.18,41400.0,16.1628,16.202,16.1584,16.1802,41400.0
2005-03-31 15:40:00,37.19,37.22,37.19,37.21,57000.0,16.1846,16.1976,16.1846,16.1933,57000.0
2005-03-31 15:45:00,37.21,37.22,37.2,37.21,66800.0,16.1933,16.1976,16.1889,16.1933,66800.0
2005-03-31 15:50:00,37.21,37.21,37.2,37.2,71000.0,16.1933,16.1933,16.1889,16.1889,71000.0
2005-03-31 15:55:00,37.21,37.22,37.2,37.21,93800.0,16.1933,16.1976,16.1889,16.1933,93800.0
2005-04-01 09:30:00,37.47,37.58,37.42,37.51,69600.0,16.3064,16.3543,16.2846,16.3238,69600.0
2005-04-01 09:35:00,37.49,37.51,37.41,37.44,35000.0,16.3151,16.3238,16.2803,16.2934,35000.0
2005-04-01 09:40:00,37.44,37.49,37.44,37.44,47000.0,16.2934,16.3151,16.2934,16.2934,47000.0
2005-04-01 09:45:00,37.41,37.47,37.41,37.47,82600.0,16.2803,16.3064,16.2803,16.3064,82600.0
2005-04-01 09:50:00,37.46,37.47,37.44,37.45,78800.0,16.3021,16.3064,16.2934,16.2977,78800.0
2005-04-01 09:55:00,37.45,37.45,37.33,37.38,58200.0,16.2977,16.2977,16.2455,16.2672,58200.0
2005-04-01 10:00:00,37.39,37.49,37.38,37.46,51800.0,16.2716,16.3151,16.2672,16.3021,51800.0
2005-04-01 10:05:00,37.45,37.48,37.43,37.45,93000.0,16.2977,16.3108,16.289,16.2977,93000.0
2005-04-01 10:10:00,37.45,37.51,37.45,37.51,49600.0,16.2977,16.3238,16.2977,16.3238,49600.0
2005-04-01 10:15:00,37.5,37.53,37.46,37.47,102600.0,16.3195,16.3325,16.3021,16.3064,102600.0
2005-04-01 10:20:00,37.47,37.49,37.45,37.45,64000.0,16.3064,16.3151,16.2977,16.2977,64000.0
2005-04-01 10:25:00,37.45,37.45,37.39,37.41,94200.0,16.2977,16.2977,16.2716,16.2803,94200.0
2005-04-01 10:30:00,37.41,37.46,37.4,37.46,107400.0,16.2803,16.3021,16.2759,16.3021,107400.0
2005-04-01 10:35:00,37.46,37.49,37.45,37.48,29000.0,16.3021,16.3151,16.2977,16.3108,29000.0
2005-04-01 10:40:00,37.48,37.48,37.46,37.46,24000.0,16.3108,16.3108,16.3021,16.3021,24000.0
2005-04-01 10:45:00,37.46,37.49,37.46,37.47,43000.0,16.3021,16.3151,16.3021,16.3064,43000.0
2005-04-01 10:50:00,37.47,37.52,37.47,37.5,51400.0,16.3064,16.3282,16.3064,16.3195,51400.0
2005-04-01 10:55:00,37.49,37.49,37.43,37.44,66600.0,16.3151,16.3151,16.289,16.2934,66600.0
2005-04-01 11:00:00,37.44,37.49,37.44,37.49,35200.0,16.2934,16.3151,16.2934,16.3151,35200.0
2005-04-01 11:05:00,37.49,37.55,37.48,37.55,21800.0,16.3151,16.3412,16.3108,16.3412,21800.0
2005-04-01 11:10:00,37.55,37.58,37.54,37.58,49600.0,16.3412,16.3543,16.3369,16.3543,49600.0
2005-04-01 11:15:00,37.56,37.63,37.54,37.62,34400.0,16.3456,16.376,16.3369,16.3717,34400.0
2005-04-01 11:20:00,37.62,37.62,37.56,37.62,42800.0,16.3717,16.3717,16.3456,16.3717,42800.0
2005-04-01 11:25:00,37.62,37.67,37.62,37.64,48800.0,16.3717,16.3934,16.3717,16.3804,48800.0
2005-04-01 11:30:00,37.64,37.69,37.64,37.67,29800.0,16.3804,16.4021,16.3804,16.3934,29800.0
2005-04-01 11:35:00,37.66,37.69,37.63,37.69,31200.0,16.3891,16.4021,16.376,16.4021,31200.0
2005-04-01 11:40:00,37.69,37.7,37.63,37.68,37000.0,16.4021,16.4065,16.376,16.3978,37000.0
2005-04-01 11:45:00,37.67,37.67,37.66,37.67,9400.0,16.3934,16.3934,16.3891,16.3934,9400.0
2005-04-01 11:50:00,37.66,37.7,37.64,37.7,38600.0,16.3891,16.4065,16.3804,16.4065,38600.0
2005-04-01 11:55:00,37.7,37.7,37.66,37.67,15400.0,16.4065,16.4065,16.3891,16.3934,15400.0
2005-04-01 12:00:00,37.67,37.69,37.67,37.69,31800.0,16.3934,16.4021,16.3934,16.4021,31800.0
2005-04-01 12:05:00,37.69,37.69,37.63,37.63,28400.0,16.4021,16.4021,16.376,16.376,28400.0
2005-04-01 12:10:00,37.65,37.67,37.62,37.63,25200.0,16.3847,16.3934,16.3717,16.376,25200.0
2005-04-01 12:15:00,37.63,37.65,37.58,37.58,27400.0,16.376,16.3847,16.3543,16.3543,27400.0
2005-04-01 12:20:00,37.59,37.65,37.55,37.63,38200.0,16.3586,16.3847,16.3412,16.376,38200.0
2005-04-01 12:25:00,37.63,37.65,37.62,37.63,21000.0,16.376,16.3847,16.3717,16.376,21000.0
2005-04-01 12:30:00,37.62,37.62,37.56,37.56,33600.0,16.3717,16.3717,16.3456,16.3456,33600.0
2005-04-01 12:35:00,37.57,37.57,37.54,37.54,24600.0,16.3499,16.3499,16.3369,16.3369,24600.0
2005-04-01 12:40:00,37.54,37.56,37.52,37.55,36000.0,16.3369,16.3456,16.3282,16.3412,36000.0
2005-04-01 12:45:00,37.54,37.55,37.51,37.51,12200.0,16.3369,16.3412,16.3238,16.3238,12200.0
2005-04-01 12:50:00,37.51,37.52,37.5,37.51,112200.0,16.3238,16.3282,16.3195,16.3238,112200.0
2005-04-01 12:55:00,37.51,37.55,37.5,37.53,29400.0,16.3238,16.3412,16.3195,16.3325,29400.0
2005-04-01 13:00:00,37.53,37.54,37.5,37.5,67200.0,16.3325,16.3369,16.3195,16.3195,67200.0
2005-04-01 13:05:00,37.51,37.51,37.5,37.51,37800.0,16.3238,16.3238,16.3195,16.3238,37800.0
2005-04-01 13:10:00,37.51,37.52,37.5,37.52,14800.0,16.3238,16.3282,16.3195,16.3282,14800.0
2005-04-01 13:15:00,37.51,37.52,37.5,37.5,5000.0,16.3238,16.3282,16.3195,16.3195,5000.0
2005-04-01 13:20:00,37.51,37.54,37.51,37.52,33000.0,16.3238,16.3369,16.3238,16.3282,33000.0
2005-04-01 13:25:00,37.51,37.51,37.44,37.48,44400.0,16.3238,16.3238,16.2934,16.3108,44400.0
2005-04-01 13:30:00,37.48,37.49,37.41,37.45,33800.0,16.3108,16.3151,16.2803,16.2977,33800.0
2005-04-01 13:35:00,37.44,37.45,37.39,37.43,105200.0,16.2934,16.2977,16.2716,16.289,105200.0
2005-04-01 13:40:00,37.44,37.48,37.43,37.48,55200.0,16.2934,16.3108,16.289,16.3108,55200.0
2005-04-01 13:45:00,37.48,37.53,37.47,37.52,34200.0,16.3108,16.3325,16.3064,16.3282,34200.0
2005-04-01 13:50:00,37.52,37.52,37.47,37.48,34000.0,16.3282,16.3282,16.3064,16.3108,34000.0
2005-04-01 13:55:00,37.48,37.54,37.48,37.53,76000.0,16.3108,16.3369,16.3108,16.3325,76000.0
2005-04-01 14:00:00,37.53,37.53,37.49,37.49,36200.0,16.3325,16.3325,16.3151,16.3151,36200.0
2005-04-01 14:05:00,37.49,37.5,37.43,37.48,51400.0,16.3151,16.3195,16.289,16.3108,51400.0
2005-04-01 14:10:00,37.48,37.53,37.48,37.52,41800.0,16.3108,16.3325,16.3108,16.3282,41800.0
2005-04-01 14:15:00,37.52,37.55,37.52,37.53,47000.0,16.3282,16.3412,16.3282,16.3325,47000.0
2005-04-01 14:20:00,37.53,37.53,37.51,37.52,44400.0,16.3325,16.3325,16.3238,16.3282,44400.0
2005-04-01 14:25:00,37.52,37.55,37.5,37.5,33800.0,16.3282,16.3412,16.3195,16.3195,33800.0
2005-04-01 14:30:00,37.5,37.6,37.5,37.56,47600.0,16.3195,16.363,16.3195,16.3456,47600.0
2005-04-01 14:35:00,37.56,37.57,37.51,37.52,26400.0,16.3456,16.3499,16.3238,16.3282,26400.0
2005-04-01 14:40:00,37.52,37.56,37.5,37.5,46200.0,16.3282,16.3456,16.3195,16.3195,46200.0
2005-04-01 14:45:00,37.5,37.57,37.5,37.54,58000.0,16.3195,16.3499,16.3195,16.3369,58000.0
2005-04-01 14:50:00,37.55,37.56,37.55,37.55,23800.0,16.3412,16.3456,16.3412,16.3412,23800.0
2005-04-01 14:55:00,37.55,37.57,37.5,37.51,47600.0,16.3412,16.3499,16.3195,16.3238,47600.0
2005-04-01 15:00:00,37.51,37.54,37.51,37.54,23800.0,16.3238,16.3369,16.3238,16.3369,23800.0
2005-04-01 15:05:00,37.54,37.59,37.53,37.59,21600.0,16.3369,16.3586,16.3325,16.3586,21600.0
2005-04-01 15:10:00,37.59,37.63,37.59,37.62,24600.0,16.3586,16.376,16.3586,16.3717,24600.0
2005-04-01 15:15:00,37.62,37.62,37.59,37.59,23400.0,16.3717,16.3717,16.3586,16.3586,23400.0
2005-04-01 15:20:00,37.58,37.59,37.53,37.54,33000.0,16.3543,16.3586,16.3325,16.3369,33000.0
2005-04-01 15:25:00,37.53,37.58,37.53,37.58,26800.0,16.3325,16.3543,16.3325,16.3543,26800.0
2005-04-01 15:30:00,37.57,37.61,37.55,37.61,82600.0,16.3499,16.3673,16.3412,16.3673,82600.0
2005-04-01 15:35:00,37.59,37.63,37.57,37.57,24000.0,16.3586,16.376,16.3499,16.3499,24000.0
2005-04-01 15:40:00,37.57,37.62,37.56,37.62,34400.0,16.3499,16.3717,16.3456,16.3717,34400.0
2005-04-01 15:45:00,37.62,37.65,37.62,37.63,52800.0,16.3717,16.3847,16.3717,16.376,52800.0
2005-04-01 15:50:00,37.63,37.68,37.63,37.64,38000.0,16.376,16.3978,16.376,16.3804,38000.0
2005-04-01 15:55:00,37.63,37.65,37.6,37.61,51200.0,16.376,16.3847,16.363,16.3673,51200.0
2005-04-04 09:30:00,37.68,37.68,37.5,37.51,44800.0,16.3978,16.3978,16.3195,16.3238,44800.0
2005-04-04 09:35:00,37.51,37.6,37.48,37.49,16400.0,16.3238,16.363,16.3108,16.3151,16400.0
2005-04-04 09:40:00,37.52,37.54,37.45,37.52,45800.0,16.3282,16.3369,16.2977,16.3282,45800.0
2005-04-04 09:45:00,37.52,37.66,37.52,37.58,26800.0,16.3282,16.3891,16.3282,16.3543,26800.0
2005-04-04 09:50:00,37.61,37.61,37.57,37.58,24800.0,16.3673,16.3673,16.3499,16.3543,24800.0
2005-04-04 09:55:00,37.58,37.65,37.57,37.63,30000.0,16.3543,16.3847,16.3499,16.376,30000.0
2005-04-04 10:00:00,37.62,37.63,37.55,37.55,23400.0,16.3717,16.376,16.3412,16.3412,23400.0
2005-04-04 10:05:00,37.53,37.57,37.53,37.57,29400.0,16.3325,16.3499,16.3325,16.3499,29400.0
2005-04-04 10:10:00,37.6,37.61,37.57,37.61,30600.0,16.363,16.3673,16.3499,16.3673,30600.0
2005-04-04 10:15:00,37.6,37.66,37.6,37.65,13800.0,16.363,16.3891,16.363,16.3847,13800.0
2005-04-04 10:20:00,37.65,37.66,37.62,37.65,42000.0,16.3847,16.3891,16.3717,16.3847,42000.0
2005-04-04 10:25:00,37.64,37.66,37.63,37.66,30800.0,16.3804,16.3891,16.376,16.3891,30800.0
2005-04-04 10:30:00,37.66,37.68,37.63,37.68,36600.0,16.3891,16.3978,16.376,16.3978,36600.0
2005-04-04 10:35:00,37.68,37.75,37.68,37.74,33000.0,16.3978,16.4283,16.3978,16.4239,33000.0
2005-04-04 10:40:00,37.74,37.74,37.66,37.7,39800.0,16.4239,16.4239,16.3891,16.4065,39800.0
2005-04-04 10:45:00,37.71,37.79,37.71,37.77,36200.0,16.4109,16.4457,16.4109,16.437,36200.0
2005-04-04 10:50:00,37.77,37.81,37.77,37.8,38400.0,16.437,16.4544,16.437,16.45,38400.0
2005-04-04 10:55:00,37.8,37.86,37.8,37.82,28000.0,16.45,16.4761,16.45,16.4587,28000.0
2005-04-04 11:00:00,37.82,37.93,37.82,37.92,78400.0,16.4587,16.5066,16.4587,16.5022,78400.0
2005-04-04 11:05:00,37.92,37.93,37.91,37.93,77800.0,16.5022,16.5066,16.4979,16.5066,77800.0
2005-04-04 11:10:00,37.93,37.93,37.88,37.88,32200.0,16.5066,16.5066,16.4848,16.4848,32200.0
2005-04-04 11:15:00,37.88,37.92,37.88,37.92,54200.0,16.4848,16.5022,16.4848,16.5022,54200.0
2005-04-04 11:20:00,37.92,38.04,37.92,37.99,108400.0,16.5022,16.5545,16.5022,16.5327,108400.0
2005-04-04 11:25:00,37.99,37.99,37.95,37.99,46000.0,16.5327,16.5327,16.5153,16.5327,46000.0
2005-04-04 11:30:00,37.99,38.03,37.98,38.01,52800.0,16.5327,16.5501,16.5284,16.5414,52800.0
2005-04-04 11:35:00,38.01,38.04,37.99,38.0,61800.0,16.5414,16.5545,16.5327,16.5371,61800.0
2005-04-04 11:40:00,38.01,38.01,37.97,37.97,70200.0,16.5414,16.5414,16.524,16.524,70200.0
2005-04-04 11:45:00,37.96,37.97,37.93,37.97,35600.0,16.5196,16.524,16.5066,16.524,35600.0
2005-04-04 11:50:00,37.95,37.96,37.94,37.95,21000.0,16.5153,16.5196,16.5109,16.5153,21000.0
2005-04-04 11:55:00,37.95,37.95,37.91,37.91,15400.0,16.5153,16.5153,16.4979,16.4979,15400.0
2005-04-04 12:00:00,37.9,37.92,37.89,37.91,20000.0,16.4935,16.5022,16.4892,16.4979,20000.0
2005-04-04 12:05:00,37.91,37.92,37.88,37.88,8800.0,16.4979,16.5022,16.4848,16.4848,8800.0
2005-04-04 12:10:00,37.88,37.88,37.85,37.85,18000.0,16.4848,16.4848,16.4718,16.4718,18000.0
2005-04-04 12:15:00,37.85,37.88,37.85,37.87,25800.0,16.4718,16.4848,16.4718,16.4805,25800.0
2005-04-04 12:20:00,37.87,37.87,37.84,37.85,30200.0,16.4805,16.4805,16.4674,16.4718,30200.0
2005-04-04 12:25:00,37.86,37.91,37.86,37.91,9000.0,16.4761,16.4979,16.4761,16.4979,9000.0
2005-04-04 12:30:00,37.91,37.98,37.91,37.97,51000.0,16.4979,16.5284,16.4979,16.524,51000.0
2005-04-04 12:35:00,37.95,37.97,37.94,37.96,42200.0,16.5153,16.524,16.5109,16.5196,42200.0
2005-04-04 12:40:00,37.94,37.94,37.91,37.92,17800.0,16.5109,16.5109,16.4979,16.5022,17800.0
2005-04-04 12:45:00,37.9,37.92,37.9,37.91,20600.0,16.4935,16.5022,16.4935,16.4979,20600.0
2005-04-04 12:50:00,37.91,37.91,37.91,37.91,23000.0,16.4979,16.4979,16.4979,16.4979,23000.0
2005-04-04 12:55:00,37.91,37.92,37.9,37.92,14000.0,16.4979,16.5022,16.4935,16.5022,14000.0
2005-04-04 13:00:00,37.92,37.92,37.88,37.88,17400.0,16.5022,16.5022,16.4848,16.4848,17400.0
2005-04-04 13:05:00,37.88,37.88,37.85,37.85,21000.0,16.4848,16.4848,16.4718,16.4718,21000.0
2005-04-04 13:10:00,37.86,37.88,37.84,37.87,41600.0,16.4761,16.4848,16.4674,16.4805,41600.0
2005-04-04 13:15:00,37.85,37.85,37.77,37.78,58600.0,16.4718,16.4718,16.437,16.4413,58600.0
2005-04-04 13:20:00,37.78,37.83,37.78,37.79,17600.0,16.4413,16.4631,16.4413,16.4457,17600.0
2005-04-04 13:25:00,37.79,37.81,37.79,37.81,17400.0,16.4457,16.4544,16.4457,16.4544,17400.0
2005-04-04 13:30:00,37.81,37.9,37.81,37.9,30200.0,16.4544,16.4935,16.4544,16.4935,30200.0
2005-04-04 13:35:00,37.9,37.9,37.83,37.84,36600.0,16.4935,16.4935,16.4631,16.4674,36600.0
2005-04-04 13:40:00,37.81,37.85,37.8,37.85,40200.0,16.4544,16.4718,16.45,16.4718,40200.0
2005-04-04 13:45:00,37.84,37.87,37.82,37.85,35400.0,16.4674,16.4805,16.4587,16.4718,35400.0
2005-04-04 13:50:00,37.85,37.88,37.84,37.87,26200.0,16.4718,16.4848,16.4674,16.4805,26200.0
2005-04-04 13:55:00,37.85,37.92,37.84,37.87,39000.0,16.4718,16.5022,16.4674,16.4805,39000.0
2005-04-04 14:00:00,37.88,37.92,37.88,37.88,22200.0,16.4848,16.5022,16.4848,16.4848,22200.0
2005-04-04 14:05:00,37.88,37.92,37.88,37.9,41200.0,16.4848,16.5022,16.4848,16.4935,41200.0
2005-04-04 14:10:00,37.9,37.92,37.89,37.92,28800.0,16.4935,16.5022,16.4892,16.5022,28800.0
2005-04-04 14:15:00,37.89,37.9,37.86,37.86,33600.0,16.4892,16.4935,16.4761,16.4761,33600.0
2005-04-04 14:20:00,37.86,37.88,37.85,37.88,43200.0,16.4761,16.4848,16.4718,16.4848,43200.0
2005-04-04 14:25:00,37.88,37.9,37.85,37.9,34800.0,16.4848,16.4935,16.4718,16.4935,34800.0
2005-04-04 14:30:00,37.9,37.91,37.82,37.84,42600.0,16.4935,16.4979,16.4587,16.4674,42600.0
2005-04-04 14:35:00,37.84,37.92,37.83,37.88,18800.0,16.4674,16.5022,16.4631,16.4848,18800.0
2005-04-04 14:40:00,37.88,37.88,37.87,37.88,18400.0,16.4848,16.4848,16.4805,16.4848,18400.0
2005-04-04 14:45:00,37.88,37.88,37.85,37.86,31800.0,16.4848,16.4848,16.4718,16.4761,31800.0
2005-04-04 14:50:00,37.85,37.88,37.85,37.88,35200.0,16.4718,16.4848,16.4718,16.4848,35200.0
2005-04-04 14:55:00,37.88,37.93,37.87,37.88,36000.0,16.4848,16.5066,16.4805,16.4848,36000.0
2005-04-04 15:00:00,37.88,37.89,37.87,37.89,33000.0,16.4848,16.4892,16.4805,16.4892,33000.0
2005-04-04 15:05:00,37.88,37.88,37.85,37.88,39600.0,16.4848,16.4848,16.4718,16.4848,39600.0
2005-04-04 15:10:00,37.88,37.9,37.88,37.88,31400.0,16.4848,16.4935,16.4848,16.4848,31400.0
2005-04-04 15:15:00,37.87,37.92,37.87,37.88,52600.0,16.4805,16.5022,16.4805,16.4848,52600.0
2005-04-04 15:20:00,37.88,37.93,37.87,37.93,52400.0,16.4848,16.5066,16.4805,16.5066,52400.0
2005-04-04 15:25:00,37.92,37.93,37.9,37.91,24200.0,16.5022,16.5066,16.4935,16.4979,24200.0
2005-04-04 15:30:00,37.91,37.99,37.91,37.96,32600.0,16.4979,16.5327,16.4979,16.5196,32600.0
2005-04-04 15:35:00,37.94,37.97,37.93,37.95,37800.0,16.5109,16.524,16.5066,16.5153,37800.0
2005-04-04 15:40:00,37.95,37.99,37.95,37.98,46200.0,16.5153,16.5327,16.5153,16.5284,46200.0
2005-04-04 15:45:00,37.98,38.01,37.98,38.01,100200.0,16.5284,16.5414,16.5284,16.5414,100200.0
2005-04-04 15:50:00,38.01,38.05,38.0,38.02,85200.0,16.5414,16.5588,16.5371,16.5458,85200.0
2005-04-04 15:55:00,38.01,38.04,37.99,38.03,80800.0,16.5414,16.5545,16.5327,16.5501,80800.0
2005-04-05 09:30:00,38.25,38.25,38.22,38.23,65200.0,16.6459,16.6459,16.6328,16.6371,65200.0
2005-04-05 09:35:00,38.23,38.35,38.23,38.35,41600.0,16.6371,16.6894,16.6371,16.6894,41600.0
2005-04-05 09:40:00,38.35,38.35,38.25,38.27,47000.0,16.6894,16.6894,16.6459,16.6546,47000.0
2005-04-05 09:45:00,38.27,38.35,38.23,38.34,71600.0,16.6546,16.6894,16.6371,16.685,71600.0
2005-04-05 09:50:00,38.34,38.37,38.31,38.31,32400.0,16.685,16.6981,16.672,16.672,32400.0
2005-04-05 09:55:00,38.3,38.31,38.21,38.22,63800.0,16.6676,16.672,16.6284,16.6328,63800.0
2005-04-05 10:00:00,38.23,38.26,38.23,38.26,75000.0,16.6371,16.6502,16.6371,16.6502,75000.0
2005-04-05 10:05:00,38.26,38.38,38.26,38.36,58600.0,16.6502,16.7024,16.6502,16.6937,58600.0
2005-04-05 10:10:00,38.36,38.36,38.34,38.35,25000.0,16.6937,16.6937,16.685,16.6894,25000.0
2005-04-05 10:15:00,38.35,38.37,38.33,38.33,35200.0,16.6894,16.6981,16.6807,16.6807,35200.0
2005-04-05 10:20:00,38.3,38.33,38.29,38.32,32600.0,16.6676,16.6807,16.6633,16.6763,32600.0
2005-04-05 10:25:00,38.32,38.32,38.3,38.3,24400.0,16.6763,16.6763,16.6676,16.6676,24400.0
2005-04-05 10:30:00,38.29,38.36,38.29,38.33,70800.0,16.6633,16.6937,16.6633,16.6807,70800.0
2005-04-05 10:35:00,38.33,38.38,38.33,38.38,36000.0,16.6807,16.7024,16.6807,16.7024,36000.0
2005-04-05 10:40:00,38.38,38.38,38.31,38.31,36800.0,16.7024,16.7024,16.672,16.672,36800.0
2005-04-05 10:45:00,38.3,38.3,38.27,38.29,38400.0,16.6676,16.6676,16.6546,16.6633,38400.0
2005-04-05 10:50:00,38.29,38.33,38.27,38.33,50600.0,16.6633,16.6807,16.6546,16.6807,50600.0
2005-04-05 10:55:00,38.33,38.38,38.33,38.37,32800.0,16.6807,16.7024,16.6807,16.6981,32800.0
2005-04-05 11:00:00,38.37,38.37,38.32,38.35,40000.0,16.6981,16.6981,16.6763,16.6894,40000.0
2005-04-05 11:05:00,38.35,38.38,38.33,38.37,25000.0,16.6894,16.7024,16.6807,16.6981,25000.0
2005-04-05 11:10:00,38.37,38.38,38.35,38.36,12200.0,16.6981,16.7024,16.6894,16.6937,12200.0
2005-04-05 11:15:00,38.36,38.36,38.35,38.36,29000.0,16.6937,16.6937,16.6894,16.6937,29000.0
2005-04-05 11:20:00,38.37,38.4,38.37,38.4,27200.0,16.6981,16.7111,16.6981,16.7111,27200.0
2005-04-05 11:25:00,38.39,38.4,38.38,38.4,22400.0,16.7068,16.7111,16.7024,16.7111,22400.0
2005-04-05 11:30:00,38.4,38.4,38.35,38.38,31600.0,16.7111,16.7111,16.6894,16.7024,31600.0
2005-04-05 11:35:00,38.38,38.41,38.37,38.38,31200.0,16.7024,16.7155,16.6981,16.7024,31200.0
2005-04-05 11:40:00,38.37,38.42,38.37,38.38,50800.0,16.6981,16.7198,16.6981,16.7024,50800.0
2005-04-05 11:45:00,38.38,38.39,38.37,38.38,25400.0,16.7024,16.7068,16.6981,16.7024,25400.0
2005-04-05 11:50:00,38.38,38.4,38.36,38.38,71000.0,16.7024,16.7111,16.6937,16.7024,71000.0
2005-04-05 11:55:00,38.38,38.38,38.35,38.37,24600.0,16.7024,16.7024,16.6894,16.6981,24600.0
2005-04-05 12:00:00,38.36,38.38,38.33,38.33,30400.0,16.6937,16.7024,16.6807,16.6807,30400.0
2005-04-05 12:05:00,38.33,38.41,38.33,38.41,35200.0,16.6807,16.7155,16.6807,16.7155,35200.0
2005-04-05 12:10:00,38.41,38.41,38.37,38.38,22600.0,16.7155,16.7155,16.6981,16.7024,22600.0
2005-04-05 12:15:00,38.4,38.4,38.37,38.37,17000.0,16.7111,16.7111,16.6981,16.6981,17000.0
2005-04-05 12:20:00,38.38,38.38,38.35,38.35,31200.0,16.7024,16.7024,16.6894,16.6894,31200.0
2005-04-05 12:25:00,38.34,38.35,38.34,38.35,45600.0,16.685,16.6894,16.685,16.6894,45600.0
2005-04-05 12:30:00,38.35,38.37,38.35,38.36,25800.0,16.6894,16.6981,16.6894,16.6937,25800.0
2005-04-05 12:35:00,38.36,38.38,38.36,38.38,27000.0,16.6937,16.7024,16.6937,16.7024,27000.0
2005-04-05 12:40:00,38.38,38.38,38.33,38.33,30400.0,16.7024,16.7024,16.6807,16.6807,30400.0
2005-04-05 12:45:00,38.33,38.35,38.33,38.35,27800.0,16.6807,16.6894,16.6807,16.6894,27800.0
2005-04-05 12:50:00,38.35,38.4,38.34,38.4,25200.0,16.6894,16.7111,16.685,16.7111,25200.0
2005-04-05 12:55:00,38.4,38.4,38.35,38.35,10200.0,16.7111,16.7111,16.6894,16.6894,10200.0
2005-04-05 13:00:00,38.35,38.39,38.35,38.38,14200.0,16.6894,16.7068,16.6894,16.7024,14200.0
2005-04-05 13:05:00,38.38,38.39,38.38,38.38,11400.0,16.7024,16.7068,16.7024,16.7024,11400.0
2005-04-05 13:10:00,38.38,38.38,38.35,38.35,25000.0,16.7024,16.7024,16.6894,16.6894,25000.0
2005-04-05 13:15:00,38.35,38.35,38.34,38.34,22200.0,16.6894,16.6894,16.685,16.685,22200.0
2005-04-05 13:20:00,38.34,38.34,38.32,38.32,34800.0,16.685,16.685,16.6763,16.6763,34800.0
2005-04-05 13:25:00,38.33,38.38,38.33,38.37,23800.0,16.6807,16.7024,16.6807,16.6981,23800.0
2005-04-05 13:30:00,38.37,38.37,38.35,38.35,18800.0,16.6981,16.6981,16.6894,16.6894,18800.0
2005-04-05 13:35:00,38.34,38.35,38.33,38.35,15600.0,16.685,16.6894,16.6807,16.6894,15600.0
2005-04-05 13:40:00,38.37,38.37,38.35,38.35,13200.0,16.6981,16.6981,16.6894,16.6894,13200.0
2005-04-05 13:45:00,38.35,38.4,38.35,38.4,19800.0,16.6894,16.7111,16.6894,16.7111,19800.0
2005-04-05 13:50:00,38.42,38.42,38.35,38.35,33600.0,16.7198,16.7198,16.6894,16.6894,33600.0
2005-04-05 13:55:00,38.35,38.41,38.35,38.38,16800.0,16.6894,16.7155,16.6894,16.7024,16800.0
2005-04-05 14:00:00,38.38,38.43,38.36,38.36,42200.0,16.7024,16.7242,16.6937,16.6937,42200.0
2005-04-05 14:05:00,38.38,38.38,38.35,38.35,24600.0,16.7024,16.7024,16.6894,16.6894,24600.0
2005-04-05 14:10:00,38.35,38.37,38.35,38.35,16600.0,16.6894,16.6981,16.6894,16.6894,16600.0
2005-04-05 14:15:00,38.34,38.34,38.23,38.31,48400.0,16.685,16.685,16.6371,16.672,48400.0
2005-04-05 14:20:00,38.3,38.31,38.3,38.3,11800.0,16.6676,16.672,16.6676,16.6676,11800.0
2005-04-05 14:25:00,38.3,38.33,38.3,38.33,28400.0,16.6676,16.6807,16.6676,16.6807,28400.0
2005-04-05 14:30:00,38.32,38.34,38.32,38.32,32200.0,16.6763,16.685,16.6763,16.6763,32200.0
2005-04-05 14:35:00,38.31,38.34,38.29,38.32,66800.0,16.672,16.685,16.6633,16.6763,66800.0
2005-04-05 14:40:00,38.33,38.34,38.29,38.3,27200.0,16.6807,16.685,16.6633,16.6676,27200.0
2005-04-05 14:45:00,38.3,38.35,38.29,38.33,21600.0,16.6676,16.6894,16.6633,16.6807,21600.0
2005-04-05 14:50:00,38.33,38.38,38.32,38.35,39000.0,16.6807,16.7024,16.6763,16.6894,39000.0
2005-04-05 14:55:00,38.35,38.35,38.31,38.32,20400.0,16.6894,16.6894,16.672,16.6763,20400.0
2005-04-05 15:00:00,38.32,38.35,38.31,38.33,25200.0,16.6763,16.6894,16.672,16.6807,25200.0
2005-04-05 15:05:00,38.33,38.35,38.33,38.33,25800.0,16.6807,16.6894,16.6807,16.6807,25800.0
2005-04-05 15:10:00,38.34,38.34,38.31,38.31,31600.0,16.685,16.685,16.672,16.672,31600.0
2005-04-05 15:15:00,38.32,38.32,38.31,38.32,26800.0,16.6763,16.6763,16.672,16.6763,26800.0
2005-04-05 15:20:00,38.32,38.33,38.31,38.33,40600.0,16.6763,16.6807,16.672,16.6807,40600.0
2005-04-05 15:25:00,38.33,38.33,38.3,38.3,30800.0,16.6807,16.6807,16.6676,16.6676,30800.0
2005-04-05 15:30:00,38.3,38.33,38.3,38.32,33600.0,16.6676,16.6807,16.6676,16.6763,33600.0
2005-04-05 15:35:00,38.33,38.35,38.32,38.35,35400.0,16.6807,16.6894,16.6763,16.6894,35400.0
2005-04-05 15:40:00,38.37,38.37,38.32,38.32,33600.0,16.6981,16.6981,16.6763,16.6763,33600.0
2005-04-05 15:45:00,38.32,38.32,38.3,38.3,38400.0,16.6763,16.6763,16.6676,16.6676,38400.0
2005-04-05 15:50:00,38.3,38.35,38.27,38.34,60400.0,16.6676,16.6894,16.6546,16.685,60400.0
2005-04-05 15:55:00,38.34,38.34,38.27,38.27,160400.0,16.685,16.685,16.6546,16.6546,160400.0
2005-04-06 09:30:00,38.27,38.44,38.24,38.28,82800.0,16.6546,16.7285,16.6415,16.6589,82800.0
2005-04-06 09:35:00,38.27,38.27,38.05,38.19,68600.0,16.6546,16.6546,16.5588,16.6197,68600.0
2005-04-06 09:40:00,38.17,38.17,38.01,38.04,63600.0,16.611,16.611,16.5414,16.5545,63600.0
2005-04-06 09:45:00,38.02,38.09,38.01,38.09,55800.0,16.5458,16.5762,16.5414,16.5762,55800.0
2005-04-06 09:50:00,38.09,38.11,38.04,38.1,29400.0,16.5762,16.5849,16.5545,16.5806,29400.0
2005-04-06 09:55:00,38.12,38.14,38.08,38.14,41600.0,16.5893,16.598,16.5719,16.598,41600.0
2005-04-06 10:00:00,38.15,38.2,38.1,38.13,50400.0,16.6023,16.6241,16.5806,16.5936,50400.0
2005-04-06 10:05:00,38.13,38.15,38.1,38.13,40600.0,16.5936,16.6023,16.5806,16.5936,40600.0
2005-04-06 10:10:00,38.12,38.14,38.11,38.12,39400.0,16.5893,16.598,16.5849,16.5893,39400.0
2005-04-06 10:15:00,38.12,38.16,38.12,38.16,16400.0,16.5893,16.6067,16.5893,16.6067,16400.0
2005-04-06 10:20:00,38.16,38.17,38.13,38.13,13200.0,16.6067,16.611,16.5936,16.5936,13200.0
2005-04-06 10:25:00,38.14,38.15,38.13,38.15,14800.0,16.598,16.6023,16.5936,16.6023,14800.0
2005-04-06 10:30:00,38.15,38.17,38.1,38.1,29000.0,16.6023,16.611,16.5806,16.5806,29000.0
2005-04-06 10:35:00,38.09,38.15,38.08,38.13,39400.0,16.5762,16.6023,16.5719,16.5936,39400.0
2005-04-06 10:40:00,38.13,38.15,38.1,38.13,26400.0,16.5936,16.6023,16.5806,16.5936,26400.0
2005-04-06 10:45:00,38.15,38.18,38.13,38.15,44200.0,16.6023,16.6154,16.5936,16.6023,44200.0
2005-04-06 10:50:00,38.14,38.18,38.12,38.18,34000.0,16.598,16.6154,16.5893,16.6154,34000.0
2005-04-06 10:55:00,38.18,38.23,38.18,38.23,40600.0,16.6154,16.6371,16.6154,16.6371,40600.0
2005-04-06 11:00:00,38.24,38.27,38.23,38.27,52600.0,16.6415,16.6546,16.6371,16.6546,52600.0
2005-04-06 11:05:00,38.27,38.3,38.27,38.27,80800.0,16.6546,16.6676,16.6546,16.6546,80800.0
2005-04-06 11:10:00,38.26,38.27,38.24,38.24,20200.0,16.6502,16.6546,16.6415,16.6415,20200.0
2005-04-06 11:15:00,38.24,38.24,38.18,38.19,38000.0,16.6415,16.6415,16.6154,16.6197,38000.0
2005-04-06 11:20:00,38.19,38.27,38.19,38.26,63400.0,16.6197,16.6546,16.6197,16.6502,63400.0
2005-04-06 11:25:00,38.26,38.29,38.25,38.25,27800.0,16.6502,16.6633,16.6459,16.6459,27800.0
2005-04-06 11:30:00,38.25,38.26,38.21,38.21,37400.0,16.6459,16.6502,16.6284,16.6284,37400.0
2005-04-06 11:35:00,38.22,38.25,38.21,38.23,38000.0,16.6328,16.6459,16.6284,16.6371,38000.0
2005-04-06 11:40:00,38.23,38.24,38.14,38.14,28400.0,16.6371,16.6415,16.598,16.598,28400.0
2005-04-06 11:45:00,38.13,38.16,38.09,38.15,89600.0,16.5936,16.6067,16.5762,16.6023,89600.0
2005-04-06 11:50:00,38.15,38.16,38.13,38.13,28200.0,16.6023,16.6067,16.5936,16.5936,28200.0
2005-04-06 11:55:00,38.13,38.13,38.1,38.1,22600.0,16.5936,16.5936,16.5806,16.5806,22600.0
2005-04-06 12:00:00,38.1,38.1,38.06,38.1,57800.0,16.5806,16.5806,16.5632,16.5806,57800.0
2005-04-06 12:05:00,38.1,38.1,38.09,38.1,28200.0,16.5806,16.5806,16.5762,16.5806,28200.0
2005-04-06 12:10:00,38.1,38.13,38.1,38.13,17600.0,16.5806,16.5936,16.5806,16.5936,17600.0
2005-04-06 12:15:00,38.12,38.12,38.08,38.09,24400.0,16.5893,16.5893,16.5719,16.5762,24400.0
2005-04-06 12:20:00,38.09,38.09,38.08,38.09,15400.0,16.5762,16.5762,16.5719,16.5762,15400.0
2005-04-06 12:25:00,38.09,38.15,38.09,38.13,37000.0,16.5762,16.6023,16.5762,16.5936,37000.0
2005-04-06 12:30:00,38.13,38.15,38.12,38.14,19200.0,16.5936,16.6023,16.5893,16.598,19200.0
2005-04-06 12:35:00,38.15,38.2,38.14,38.2,28200.0,16.6023,16.6241,16.598,16.6241,28200.0
2005-04-06 12:40:00,38.2,38.21,38.17,38.19,21200.0,16.6241,16.6284,16.611,16.6197,21200.0
2005-04-06 12:45:00,38.19,38.21,38.18,38.2,13400.0,16.6197,16.6284,16.6154,16.6241,13400.0
2005-04-06 12:50:00,38.19,38.2,38.13,38.14,18400.0,16.6197,16.6241,16.5936,16.598,18400.0
2005-04-06 12:55:00,38.15,38.15,38.13,38.15,13800.0,16.6023,16.6023,16.5936,16.6023,13800.0
2005-04-06 13:00:00,38.14,38.16,38.13,38.16,18000.0,16.598,16.6067,16.5936,16.6067,18000.0
2005-04-06 13:05:00,38.16,38.17,38.16,38.17,6400.0,16.6067,16.611,16.6067,16.611,6400.0
2005-04-06 13:10:00,38.16,38.2,38.16,38.2,11000.0,16.6067,16.6241,16.6067,16.6241,11000.0
2005-04-06 13:15:00,38.2,38.2,38.15,38.16,16000.0,16.6241,16.6241,16.6023,16.6067,16000.0
2005-04-06 13:20:00,38.16,38.16,38.12,38.13,28800.0,16.6067,16.6067,16.5893,16.5936,28800.0
2005-04-06 13:25:00,38.13,38.13,38.12,38.13,6200.0,16.5936,16.5936,16.5893,16.5936,6200.0
2005-04-06 13:30:00,38.12,38.15,38.12,38.15,7600.0,16.5893,16.6023,16.5893,16.6023,7600.0
2005-04-06 13:35:00,38.15,38.15,38.14,38.14,3200.0,16.6023,16.6023,16.598,16.598,3200.0
2005-04-06 13:40:00,38.13,38.14,38.13,38.13,3800.0,16.5936,16.598,16.5936,16.5936,3800.0
2005-04-06 13:45:00,38.13,38.13,38.08,38.08,17200.0,16.5936,16.5936,16.5719,16.5719,17200.0
2005-04-06 13:50:00,38.07,38.07,38.02,38.05,28200.0,16.5675,16.5675,16.5458,16.5588,28200.0
2005-04-06 13:55:00,38.05,38.05,37.98,38.05,38800.0,16.5588,16.5588,16.5284,16.5588,38800.0
2005-04-06 14:00:00,38.05,38.07,38.04,38.07,17600.0,16.5588,16.5675,16.5545,16.5675,17600.0
2005-04-06 14:05:00,38.09,38.09,38.07,38.08,20800.0,16.5762,16.5762,16.5675,16.5719,20800.0
2005-04-06 14:10:00,38.08,38.1,38.08,38.1,19800.0,16.5719,16.5806,16.5719,16.5806,19800.0
2005-04-06 14:15:00,38.1,38.1,38.08,38.09,14200.0,16.5806,16.5806,16.5719,16.5762,14200.0
2005-04-06 14:20:00,38.09,38.1,38.06,38.06,19600.0,16.5762,16.5806,16.5632,16.5632,19600.0
2005-04-06 14:25:00,38.07,38.1,38.07,38.1,31000.0,16.5675,16.5806,16.5675,16.5806,31000.0
2005-04-06 14:30:00,38.1,38.1,38.06,38.07,20000.0,16.5806,16.5806,16.5632,16.5675,20000.0
2005-04-06 14:35:00,38.07,38.08,38.06,38.08,8000.0,16.5675,16.5719,16.5632,16.5719,8000.0
2005-04-06 14:40:00,38.08,38.08,38.05,38.06,19000.0,16.5719,16.5719,16.5588,16.5632,19000.0
2005-04-06 14:45:00,38.06,38.09,38.06,38.09,17600.0,16.5632,16.5762,16.5632,16.5762,17600.0
2005-04-06 14:50:00,38.08,38.09,38.07,38.09,10000.0,16.5719,16.5762,16.5675,16.5762,10000.0
2005-04-06 14:55:00,38.09,38.1,38.05,38.05,19400.0,16.5762,16.5806,16.5588,16.5588,19400.0
2005-04-06 15:00:00,38.04,38.05,38.02,38.05,27800.0,16.5545,16.5588,16.5458,16.5588,27800.0
2005-04-06 15:05:00,38.05,38.05,38.05,38.05,18000.0,16.5588,16.5588,16.5588,16.5588,18000.0
2005-04-06 15:10:00,38.05,38.05,38.01,38.02,31000.0,16.5588,16.5588,16.5414,16.5458,31000.0
2005-04-06 15:15:00,38.01,38.01,37.93,37.93,28600.0,16.5414,16.5414,16.5066,16.5066,28600.0
2005-04-06 15:20:00,37.95,37.96,37.9,37.93,43400.0,16.5153,16.5196,16.4935,16.5066,43400.0
2005-04-06 15:25:00,37.92,37.95,37.92,37.95,25400.0,16.5022,16.5153,16.5022,16.5153,25400.0
2005-04-06 15:30:00,37.95,37.95,37.85,37.88,28000.0,16.5153,16.5153,16.4718,16.4848,28000.0
2005-04-06 15:35:00,37.88,37.95,37.88,37.95,38200.0,16.4848,16.5153,16.4848,16.5153,38200.0
2005-04-06 15:40:00,37.95,37.95,37.92,37.92,33200.0,16.5153,16.5153,16.5022,16.5022,33200.0
2005-04-06 15:45:00,37.93,37.97,37.93,37.95,16800.0,16.5066,16.524,16.5066,16.5153,16800.0
2005-04-06 15:50:00,37.95,37.95,37.91,37.91,20600.0,16.5153,16.5153,16.4979,16.4979,20600.0
2005-04-06 15:55:00,37.91,37.93,37.88,37.91,51800.0,16.4979,16.5066,16.4848,16.4979,51800.0
2005-04-07 09:30:00,37.95,37.95,37.85,37.85,32000.0,16.5153,16.5153,16.4718,16.4718,32000.0
2005-04-07 09:35:00,37.85,38.08,37.85,38.07,27400.0,16.4718,16.5719,16.4718,16.5675,27400.0
2005-04-07 09:40:00,38.06,38.11,37.97,38.01,29000.0,16.5632,16.5849,16.524,16.5414,29000.0
2005-04-07 09:45:00,38.0,38.01,37.98,38.01,24600.0,16.5371,16.5414,16.5284,16.5414,24600.0
2005-04-07 09:50:00,38.07,38.11,38.05,38.09,19800.0,16.5675,16.5849,16.5588,16.5762,19800.0
2005-04-07 09:55:00,38.1,38.11,38.07,38.09,22000.0,16.5806,16.5849,16.5675,16.5762,22000.0
2005-04-07 10:00:00,38.08,38.08,38.01,38.05,23000.0,16.5719,16.5719,16.5414,16.5588,23000.0
2005-04-07 10:05:00,38.05,38.1,38.05,38.09,12800.0,16.5588,16.5806,16.5588,16.5762,12800.0
2005-04-07 10:10:00,38.09,38.1,38.09,38.1,8600.0,16.5762,16.5806,16.5762,16.5806,8600.0
2005-04-07 10:15:00,38.1,38.12,38.09,38.11,30600.0,16.5806,16.5893,16.5762,16.5849,30600.0
2005-04-07 10:20:00,38.1,38.1,38.05,38.07,29000.0,16.5806,16.5806,16.5588,16.5675,29000.0
2005-04-07 10:25:00,38.06,38.08,38.04,38.08,15000.0,16.5632,16.5719,16.5545,16.5719,15000.0
2005-04-07 10:30:00,38.07,38.17,38.07,38.17,36000.0,16.5675,16.611,16.5675,16.611,36000.0
2005-04-07 10:35:00,38.16,38.16,38.11,38.12,37200.0,16.6067,16.6067,16.5849,16.5893,37200.0
2005-04-07 10:40:00,38.13,38.19,38.13,38.19,32200.0,16.5936,16.6197,16.5936,16.6197,32200.0
2005-04-07 10:45:00,38.18,38.18,38.18,38.18,11800.0,16.6154,16.6154,16.6154,16.6154,11800.0
2005-04-07 10:50:00,38.18,38.18,38.14,38.15,36600.0,16.6154,16.6154,16.598,16.6023,36600.0
2005-04-07 10:55:00,38.15,38.16,38.14,38.15,8200.0,16.6023,16.6067,16.598,16.6023,8200.0
2005-04-07 11:00:00,38.15,38.15,38.13,38.15,30800.0,16.6023,16.6023,16.5936,16.6023,30800.0
2005-04-07 11:05:00,38.15,38.17,38.15,38.17,33800.0,16.6023,16.611,16.6023,16.611,33800.0
2005-04-07 11:10:00,38.18,38.19,38.17,38.18,17600.0,16.6154,16.6197,16.611,16.6154,17600.0
2005-04-07 11:15:00,38.17,38.18,38.12,38.13,16000.0,16.611,16.6154,16.5893,16.5936,16000.0
2005-04-07 11:20:00,38.13,38.13,38.12,38.13,23400.0,16.5936,16.5936,16.5893,16.5936,23400.0
2005-04-07 11:25:00,38.15,38.16,38.1,38.1,31800.0,16.6023,16.6067,16.5806,16.5806,31800.0
2005-04-07 11:30:00,38.1,38.1,38.08,38.1,64600.0,16.5806,16.5806,16.5719,16.5806,64600.0
2005-04-07 11:35:00,38.1,38.16,38.09,38.16,8800.0,16.5806,16.6067,16.5762,16.6067,8800.0
2005-04-07 11:40:00,38.16,38.2,38.16,38.2,5600.0,16.6067,16.6241,16.6067,16.6241,5600.0
2005-04-07 11:45:00,38.2,38.2,38.13,38.13,12000.0,16.6241,16.6241,16.5936,16.5936,12000.0
2005-04-07 11:50:00,38.13,38.15,38.13,38.15,39400.0,16.5936,16.6023,16.5936,16.6023,39400.0
2005-04-07 11:55:00,38.15,38.15,38.13,38.14,11600.0,16.6023,16.6023,16.5936,16.598,11600.0
2005-04-07 12:00:00,38.14,38.14,38.13,38.13,12800.0,16.598,16.598,16.5936,16.5936,12800.0
2005-04-07 12:05:00,38.13,38.17,38.13,38.17,17400.0,16.5936,16.611,16.5936,16.611,17400.0
2005-04-07 12:10:00,38.18,38.19,38.16,38.16,9400.0,16.6154,16.6197,16.6067,16.6067,9400.0
2005-04-07 12:15:00,38.15,38.17,38.15,38.17,8400.0,16.6023,16.611,16.6023,16.611,8400.0
2005-04-07 12:20:00,38.16,38.16,38.12,38.15,11000.0,16.6067,16.6067,16.5893,16.6023,11000.0
2005-04-07 12:25:00,38.15,38.16,38.14,38.16,7600.0,16.6023,16.6067,16.598,16.6067,7600.0
2005-04-07 12:30:00,38.17,38.19,38.15,38.17,49800.0,16.611,16.6197,16.6023,16.611,49800.0
2005-04-07 12:35:00,38.15,38.25,38.15,38.25,16400.0,16.6023,16.6459,16.6023,16.6459,16400.0
2005-04-07 12:40:00,38.26,38.35,38.26,38.28,33400.0,16.6502,16.6894,16.6502,16.6589,33400.0
2005-04-07 12:45:00,38.27,38.27,38.26,38.26,6400.0,16.6546,16.6546,16.6502,16.6502,6400.0
2005-04-07 12:50:00,38.24,38.26,38.24,38.26,6600.0,16.6415,16.6502,16.6415,16.6502,6600.0
2005-04-07 12:55:00,38.27,38.27,38.26,38.26,8600.0,16.6546,16.6546,16.6502,16.6502,8600.0
2005-04-07 13:00:00,38.24,38.24,38.21,38.22,6400.0,16.6415,16.6415,16.6284,16.6328,6400.0
2005-04-07 13:05:00,38.21,38.23,38.19,38.2,40600.0,16.6284,16.6371,16.6197,16.6241,40600.0
2005-04-07 13:10:00,38.21,38.21,38.17,38.18,31400.0,16.6284,16.6284,16.611,16.6154,31400.0
2005-04-07 13:15:00,38.18,38.22,38.18,38.2,60000.0,16.6154,16.6328,16.6154,16.6241,60000.0
2005-04-07 13:20:00,38.2,38.21,38.15,38.21,87200.0,16.6241,16.6284,16.6023,16.6284,87200.0
2005-04-07 13:25:00,38.17,38.19,38.15,38.19,9600.0,16.611,16.6197,16.6023,16.6197,9600.0
2005-04-07 13:30:00,38.19,38.21,38.17,38.19,12800.0,16.6197,16.6284,16.611,16.6197,12800.0
2005-04-07 13:35:00,38.18,38.19,38.16,38.16,15800.0,16.6154,16.6197,16.6067,16.6067,15800.0
2005-04-07 13:40:00,38.16,38.19,38.1,38.18,47800.0,16.6067,16.6197,16.5806,16.6154,47800.0
2005-04-07 13:45:00,38.17,38.19,38.16,38.17,13800.0,16.611,16.6197,16.6067,16.611,13800.0
2005-04-07 13:50:00,38.17,38.19,38.13,38.19,39400.0,16.611,16.6197,16.5936,16.6197,39400.0
2005-04-07 13:55:00,38.19,38.19,38.16,38.17,4000.0,16.6197,16.6197,16.6067,16.611,4000.0
2005-04-07 14:00:00,38.17,38.17,38.15,38.16,14800.0,16.611,16.611,16.6023,16.6067,14800.0
2005-04-07 14:05:00,38.18,38.24,38.17,38.24,16800.0,16.6154,16.6415,16.611,16.6415,16800.0
2005-04-07 14:10:00,38.24,38.24,38.18,38.18,43200.0,16.6415,16.6415,16.6154,16.6154,43200.0
2005-04-07 14:15:00,38.18,38.19,38.18,38.19,15200.0,16.6154,16.6197,16.6154,16.6197,15200.0
2005-04-07 14:20:00,38.19,38.21,38.16,38.2,12800.0,16.6197,16.6284,16.6067,16.6241,12800.0
2005-04-07 14:25:00,38.2,38.2,38.13,38.13,16400.0,16.6241,16.6241,16.5936,16.5936,16400.0
2005-04-07 14:30:00,38.13,38.16,38.13,38.16,65000.0,16.5936,16.6067,16.5936,16.6067,65000.0
2005-04-07 14:35:00,38.16,38.21,38.16,38.19,16400.0,16.6067,16.6284,16.6067,16.6197,16400.0
2005-04-07 14:40:00,38.18,38.23,38.17,38.19,11800.0,16.6154,16.6371,16.611,16.6197,11800.0
2005-04-07 14:45:00,38.19,38.24,38.19,38.22,10600.0,16.6197,16.6415,16.6197,16.6328,10600.0
2005-04-07 14:50:00,38.22,38.22,38.17,38.18,28400.0,16.6328,16.6328,16.611,16.6154,28400.0
2005-04-07 14:55:00,38.17,38.19,38.16,38.17,46400.0,16.611,16.6197,16.6067,16.611,46400.0
2005-04-07 15:00:00,38.17,38.23,38.17,38.2,33200.0,16.611,16.6371,16.611,16.6241,33200.0
2005-04-07 15:05:00,38.2,38.2,38.15,38.16,30800.0,16.6241,16.6241,16.6023,16.6067,30800.0
2005-04-07 15:10:00,38.17,38.17,38.16,38.16,8800.0,16.611,16.611,16.6067,16.6067,8800.0
2005-04-07 15:15:00,38.16,38.19,38.16,38.18,24800.0,16.6067,16.6197,16.6067,16.6154,24800.0
2005-04-07 15:20:00,38.18,38.18,38.13,38.18,20800.0,16.6154,16.6154,16.5936,16.6154,20800.0
2005-04-07 15:25:00,38.17,38.18,38.13,38.13,18400.0,16.611,16.6154,16.5936,16.5936,18400.0
2005-04-07 15:30:00,38.14,38.18,38.13,38.17,63600.0,16.598,16.6154,16.5936,16.611,63600.0
2005-04-07 15:35:00,38.17,38.18,38.16,38.17,21600.0,16.611,16.6154,16.6067,16.611,21600.0
2005-04-07 15:40:00,38.17,38.17,38.15,38.17,34200.0,16.611,16.611,16.6023,16.611,34200.0
2005-04-07 15:45:00,38.17,38.17,38.15,38.16,92800.0,16.611,16.611,16.6023,16.6067,92800.0
2005-04-07 15:50:00,38.16,38.2,38.16,38.2,35600.0,16.6067,16.6241,16.6067,16.6241,35600.0
2005-04-07 15:55:00,38.19,38.23,38.19,38.23,78800.0,16.6197,16.6371,16.6197,16.6371,78800.0
2005-04-08 09:30:00,38.08,38.08,37.87,38.0,180200.0,16.5719,16.5719,16.4805,16.5371,180200.0
2005-04-08 09:35:00,37.99,38.01,37.97,38.0,108000.0,16.5327,16.5414,16.524,16.5371,108000.0
2005-04-08 09:40:00,38.0,38.07,38.0,38.07,56800.0,16.5371,16.5675,16.5371,16.5675,56800.0
2005-04-08 09:45:00,38.06,38.07,37.99,38.02,60000.0,16.5632,16.5675,16.5327,16.5458,60000.0
2005-04-08 09:50:00,38.02,38.02,37.95,37.96,71600.0,16.5458,16.5458,16.5153,16.5196,71600.0
2005-04-08 09:55:00,37.95,37.95,37.92,37.94,48200.0,16.5153,16.5153,16.5022,16.5109,48200.0
2005-04-08 10:00:00,37.94,37.94,37.88,37.88,54600.0,16.5109,16.5109,16.4848,16.4848,54600.0
2005-04-08 10:05:00,37.88,37.89,37.83,37.86,60600.0,16.4848,16.4892,16.4631,16.4761,60600.0
2005-04-08 10:10:00,37.87,37.89,37.81,37.83,22800.0,16.4805,16.4892,16.4544,16.4631,22800.0
2005-04-08 10:15:00,37.84,37.84,37.78,37.78,19400.0,16.4674,16.4674,16.4413,16.4413,19400.0
2005-04-08 10:20:00,37.78,37.83,37.77,37.81,63400.0,16.4413,16.4631,16.437,16.4544,63400.0
2005-04-08 10:25:00,37.81,37.81,37.79,37.79,25800.0,16.4544,16.4544,16.4457,16.4457,25800.0
2005-04-08 10:30:00,37.79,37.79,37.75,37.75,17400.0,16.4457,16.4457,16.4283,16.4283,17400.0
2005-04-08 10:35:00,37.75,37.75,37.71,37.72,36400.0,16.4283,16.4283,16.4109,16.4152,36400.0
2005-04-08 10:40:00,37.72,37.74,37.72,37.73,32400.0,16.4152,16.4239,16.4152,16.4196,32400.0
2005-04-08 10:45:00,37.74,37.74,37.7,37.71,48400.0,16.4239,16.4239,16.4065,16.4109,48400.0
2005-04-08 10:50:00,37.71,37.73,37.7,37.73,36400.0,16.4109,16.4196,16.4065,16.4196,36400.0
2005-04-08 10:55:00,37.73,37.74,37.73,37.74,23600.0,16.4196,16.4239,16.4196,16.4239,23600.0
2005-04-08 11:00:00,37.74,37.81,37.74,37.81,26600.0,16.4239,16.4544,16.4239,16.4544,26600.0
2005-04-08 11:05:00,37.8,37.8,37.78,37.8,21000.0,16.45,16.45,16.4413,16.45,21000.0
2005-04-08 11:10:00,37.81,37.86,37.81,37.86,35800.0,16.4544,16.4761,16.4544,16.4761,35800.0
2005-04-08 11:15:00,37.85,37.85,37.8,37.8,16400.0,16.4718,16.4718,16.45,16.45,16400.0
2005-04-08 11:20:00,37.79,37.81,37.78,37.81,41200.0,16.4457,16.4544,16.4413,16.4544,41200.0
2005-04-08 11:25:00,37.8,37.83,37.8,37.81,37400.0,16.45,16.4631,16.45,16.4544,37400.0
2005-04-08 11:30:00,37.81,37.81,37.77,37.79,13800.0,16.4544,16.4544,16.437,16.4457,13800.0
2005-04-08 11:35:00,37.78,37.81,37.78,37.8,22800.0,16.4413,16.4544,16.4413,16.45,22800.0
2005-04-08 11:40:00,37.79,37.79,37.76,37.76,13200.0,16.4457,16.4457,16.4326,16.4326,13200.0
2005-04-08 11:45:00,37.77,37.77,37.72,37.74,21400.0,16.437,16.437,16.4152,16.4239,21400.0
2005-04-08 11:50:00,37.74,37.75,37.73,37.74,16000.0,16.4239,16.4283,16.4196,16.4239,16000.0
2005-04-08 11:55:00,37.73,37.75,37.73,37.75,20800.0,16.4196,16.4283,16.4196,16.4283,20800.0
2005-04-08 12:00:00,37.76,37.81,37.76,37.79,14000.0,16.4326,16.4544,16.4326,16.4457,14000.0
2005-04-08 12:05:00,37.8,37.82,37.74,37.76,24000.0,16.45,16.4587,16.4239,16.4326,24000.0
2005-04-08 12:10:00,37.76,37.79,37.76,37.78,24200.0,16.4326,16.4457,16.4326,16.4413,24200.0
2005-04-08 12:15:00,37.77,37.78,37.76,37.77,25800.0,16.437,16.4413,16.4326,16.437,25800.0
2005-04-08 12:20:00,37.77,37.79,37.77,37.79,14600.0,16.437,16.4457,16.437,16.4457,14600.0
2005-04-08 12:25:00,37.79,37.85,37.79,37.81,16200.0,16.4457,16.4718,16.4457,16.4544,16200.0
2005-04-08 12:30:00,37.81,37.81,37.79,37.8,21600.0,16.4544,16.4544,16.4457,16.45,21600.0
2005-04-08 12:35:00,37.81,37.81,37.79,37.8,8200.0,16.4544,16.4544,16.4457,16.45,8200.0
2005-04-08 12:40:00,37.8,37.82,37.79,37.81,14000.0,16.45,16.4587,16.4457,16.4544,14000.0
2005-04-08 12:45:00,37.81,37.85,37.8,37.82,15000.0,16.4544,16.4718,16.45,16.4587,15000.0
2005-04-08 12:50:00,37.8,37.83,37.8,37.82,12200.0,16.45,16.4631,16.45,16.4587,12200.0
2005-04-08 12:55:00,37.82,37.82,37.76,37.76,9800.0,16.4587,16.4587,16.4326,16.4326,9800.0
2005-04-08 13:00:00,37.77,37.78,37.77,37.78,5600.0,16.437,16.4413,16.437,16.4413,5600.0
2005-04-08 13:05:00,37.79,37.83,37.78,37.81,10800.0,16.4457,16.4631,16.4413,16.4544,10800.0
2005-04-08 13:10:00,37.78,37.87,37.78,37.84,16400.0,16.4413,16.4805,16.4413,16.4674,16400.0
2005-04-08 13:15:00,37.84,37.84,37.74,37.77,23600.0,16.4674,16.4674,16.4239,16.437,23600.0
2005-04-08 13:20:00,37.77,37.82,37.77,37.82,10000.0,16.437,16.4587,16.437,16.4587,10000.0
2005-04-08 13:25:00,37.82,37.83,37.76,37.76,12200.0,16.4587,16.4631,16.4326,16.4326,12200.0
2005-04-08 13:30:00,37.77,37.8,37.77,37.77,8400.0,16.437,16.45,16.437,16.437,8400.0
2005-04-08 13:35:00,37.77,37.81,37.77,37.81,8400.0,16.437,16.4544,16.437,16.4544,8400.0
2005-04-08 13:40:00,37.81,37.83,37.8,37.83,9400.0,16.4544,16.4631,16.45,16.4631,9400.0
2005-04-08 13:45:00,37.82,37.84,37.82,37.84,10800.0,16.4587,16.4674,16.4587,16.4674,10800.0
2005-04-08 13:50:00,37.84,37.85,37.82,37.82,8600.0,16.4674,16.4718,16.4587,16.4587,8600.0
2005-04-08 13:55:00,37.82,37.84,37.81,37.82,11000.0,16.4587,16.4674,16.4544,16.4587,11000.0
2005-04-08 14:00:00,37.82,37.82,37.81,37.82,10600.0,16.4587,16.4587,16.4544,16.4587,10600.0
2005-04-08 14:05:00,37.82,37.82,37.75,37.79,13400.0,16.4587,16.4587,16.4283,16.4457,13400.0
2005-04-08 14:10:00,37.79,37.81,37.79,37.81,19000.0,16.4457,16.4544,16.4457,16.4544,19000.0
2005-04-08 14:15:00,37.81,37.81,37.74,37.79,16600.0,16.4544,16.4544,16.4239,16.4457,16600.0
2005-04-08 14:20:00,37.79,37.79,37.77,37.77,4600.0,16.4457,16.4457,16.437,16.437,4600.0
2005-04-08 14:25:00,37.77,37.77,37.76,37.76,12000.0,16.437,16.437,16.4326,16.4326,12000.0
2005-04-08 14:30:00,37.76,37.8,37.76,37.8,11000.0,16.4326,16.45,16.4326,16.45,11000.0
2005-04-08 14:35:00,37.79,37.79,37.77,37.78,6200.0,16.4457,16.4457,16.437,16.4413,6200.0
2005-04-08 14:40:00,37.78,37.79,37.76,37.76,14600.0,16.4413,16.4457,16.4326,16.4326,14600.0
2005-04-08 14:45:00,37.76,37.8,37.76,37.79,12400.0,16.4326,16.45,16.4326,16.4457,12400.0
2005-04-08 14:50:00,37.79,37.79,37.76,37.77,10200.0,16.4457,16.4457,16.4326,16.437,10200.0
2005-04-08 14:55:00,37.77,37.77,37.75,37.77,9000.0,16.437,16.437,16.4283,16.437,9000.0
2005-04-08 15:00:00,37.77,37.77,37.75,37.77,23600.0,16.437,16.437,16.4283,16.437,23600.0
2005-04-08 15:05:00,37.77,37.77,37.73,37.73,22800.0,16.437,16.437,16.4196,16.4196,22800.0
2005-04-08 15:10:00,37.73,37.76,37.73,37.73,45200.0,16.4196,16.4326,16.4196,16.4196,45200.0
2005-04-08 15:15:00,37.73,37.73,37.72,37.72,26200.0,16.4196,16.4196,16.4152,16.4152,26200.0
2005-04-08 15:20:00,37.72,37.72,37.72,37.72,37000.0,16.4152,16.4152,16.4152,16.4152,37000.0
2005-04-08 15:25:00,37.71,37.72,37.7,37.71,21800.0,16.4109,16.4152,16.4065,16.4109,21800.0
2005-04-08 15:30:00,37.7,37.72,37.68,37.72,52800.0,16.4065,16.4152,16.3978,16.4152,52800.0
2005-04-08 15:35:00,37.72,37.74,37.71,37.71,23600.0,16.4152,16.4239,16.4109,16.4109,23600.0
2005-04-08 15:40:00,37.72,37.75,37.66,37.69,71800.0,16.4152,16.4283,16.3891,16.4021,71800.0
2005-04-08 15:45:00,37.69,37.73,37.68,37.73,36800.0,16.4021,16.4196,16.3978,16.4196,36800.0
2005-04-08 15:50:00,37.73,37.73,37.68,37.68,38600.0,16.4196,16.4196,16.3978,16.3978,38600.0
2005-04-08 15:55:00,37.68,37.71,37.63,37.63,130200.0,16.3978,16.4109,16.376,16.376,130200.0
2005-04-11 09:30:00,37.59,37.6,37.58,37.58,28200.0,16.3586,16.363,16.3543,16.3543,28200.0
2005-04-11 09:35:00,37.58,37.74,37.58,37.74,25200.0,16.3543,16.4239,16.3543,16.4239,25200.0
2005-04-11 09:40:00,37.73,37.83,37.73,37.79,38800.0,16.4196,16.4631,16.4196,16.4457,38800.0
2005-04-11 09:45:00,37.76,37.83,37.75,37.81,44400.0,16.4326,16.4631,16.4283,16.4544,44400.0
2005-04-11 09:50:00,37.8,37.8,37.77,37.78,26200.0,16.45,16.45,16.437,16.4413,26200.0
2005-04-11 09:55:00,37.78,37.8,37.75,37.77,19200.0,16.4413,16.45,16.4283,16.437,19200.0
2005-04-11 10:00:00,37.77,37.81,37.73,37.73,19200.0,16.437,16.4544,16.4196,16.4196,19200.0
2005-04-11 10:05:00,37.72,37.8,37.7,37.8,21600.0,16.4152,16.45,16.4065,16.45,21600.0
2005-04-11 10:10:00,37.77,37.77,37.75,37.75,20200.0,16.437,16.437,16.4283,16.4283,20200.0
2005-04-11 10:15:00,37.77,37.8,37.74,37.79,10800.0,16.437,16.45,16.4239,16.4457,10800.0
2005-04-11 10:20:00,37.79,37.8,37.74,37.8,39600.0,16.4457,16.45,16.4239,16.45,39600.0
2005-04-11 10:25:00,37.8,37.81,37.79,37.8,28800.0,16.45,16.4544,16.4457,16.45,28800.0
2005-04-11 10:30:00,37.8,37.85,37.77,37.83,33400.0,16.45,16.4718,16.437,16.4631,33400.0
2005-04-11 10:35:00,37.83,37.87,37.83,37.85,25800.0,16.4631,16.4805,16.4631,16.4718,25800.0
2005-04-11 10:40:00,37.85,37.88,37.85,37.87,21600.0,16.4718,16.4848,16.4718,16.4805,21600.0
2005-04-11 10:45:00,37.86,37.86,37.8,37.8,13600.0,16.4761,16.4761,16.45,16.45,13600.0
2005-04-11 10:50:00,37.8,37.85,37.76,37.85,29600.0,16.45,16.4718,16.4326,16.4718,29600.0
2005-04-11 10:55:00,37.85,37.85,37.82,37.84,11000.0,16.4718,16.4718,16.4587,16.4674,11000.0
2005-04-11 11:00:00,37.85,37.85,37.81,37.85,15600.0,16.4718,16.4718,16.4544,16.4718,15600.0
2005-04-11 11:05:00,37.85,37.91,37.85,37.85,32000.0,16.4718,16.4979,16.4718,16.4718,32000.0
2005-04-11 11:10:00,37.85,37.85,37.84,37.85,18600.0,16.4718,16.4718,16.4674,16.4718,18600.0
2005-04-11 11:15:00,37.84,37.84,37.81,37.81,10200.0,16.4674,16.4674,16.4544,16.4544,10200.0
2005-04-11 11:20:00,37.81,37.82,37.79,37.79,23800.0,16.4544,16.4587,16.4457,16.4457,23800.0
2005-04-11 11:25:00,37.81,37.81,37.79,37.79,17600.0,16.4544,16.4544,16.4457,16.4457,17600.0
2005-04-11 11:30:00,37.79,37.79,37.73,37.78,25200.0,16.4457,16.4457,16.4196,16.4413,25200.0
2005-04-11 11:35:00,37.78,37.83,37.77,37.81,23600.0,16.4413,16.4631,16.437,16.4544,23600.0
2005-04-11 11:40:00,37.8,37.82,37.79,37.8,16400.0,16.45,16.4587,16.4457,16.45,16400.0
2005-04-11 11:45:00,37.8,37.81,37.76,37.79,11800.0,16.45,16.4544,16.4326,16.4457,11800.0
2005-04-11 11:50:00,37.79,37.82,37.77,37.81,22400.0,16.4457,16.4587,16.437,16.4544,22400.0
2005-04-11 11:55:00,37.81,37.82,37.81,37.81,7400.0,16.4544,16.4587,16.4544,16.4544,7400.0
2005-04-11 12:00:00,37.82,37.85,37.8,37.8,54200.0,16.4587,16.4718,16.45,16.45,54200.0
2005-04-11 12:05:00,37.8,37.85,37.8,37.83,24200.0,16.45,16.4718,16.45,16.4631,24200.0
2005-04-11 12:10:00,37.84,37.84,37.79,37.81,31400.0,16.4674,16.4674,16.4457,16.4544,31400.0
2005-04-11 12:15:00,37.82,37.82,37.79,37.8,21400.0,16.4587,16.4587,16.4457,16.45,21400.0
2005-04-11 12:20:00,37.8,37.8,37.78,37.79,9200.0,16.45,16.45,16.4413,16.4457,9200.0
2005-04-11 12:25:00,37.79,37.83,37.77,37.83,37800.0,16.4457,16.4631,16.437,16.4631,37800.0
2005-04-11 12:30:00,37.83,37.87,37.83,37.85,36600.0,16.4631,16.4805,16.4631,16.4718,36600.0
2005-04-11 12:35:00,37.85,37.85,37.82,37.82,33200.0,16.4718,16.4718,16.4587,16.4587,33200.0
2005-04-11 12:40:00,37.83,37.83,37.81,37.81,18800.0,16.4631,16.4631,16.4544,16.4544,18800.0
2005-04-11 12:45:00,37.81,37.81,37.77,37.77,23800.0,16.4544,16.4544,16.437,16.437,23800.0
2005-04-11 12:50:00,37.77,37.8,37.77,37.79,20800.0,16.437,16.45,16.437,16.4457,20800.0
2005-04-11 12:55:00,37.8,37.8,37.78,37.78,10400.0,16.45,16.45,16.4413,16.4413,10400.0
2005-04-11 13:00:00,37.79,37.81,37.78,37.8,20200.0,16.4457,16.4544,16.4413,16.45,20200.0
2005-04-11 13:05:00,37.8,37.81,37.77,37.77,34000.0,16.45,16.4544,16.437,16.437,34000.0
2005-04-11 13:10:00,37.77,37.8,37.77,37.77,16600.0,16.437,16.45,16.437,16.437,16600.0
2005-04-11 13:15:00,37.77,37.79,37.76,37.77,15200.0,16.437,16.4457,16.4326,16.437,15200.0
2005-04-11 13:20:00,37.76,37.77,37.73,37.74,21400.0,16.4326,16.437,16.4196,16.4239,21400.0
2005-04-11 13:25:00,37.74,37.76,37.74,37.74,11000.0,16.4239,16.4326,16.4239,16.4239,11000.0
2005-04-11 13:30:00,37.74,37.76,37.74,37.74,20200.0,16.4239,16.4326,16.4239,16.4239,20200.0
2005-04-11 13:35:00,37.76,37.8,37.76,37.8,10200.0,16.4326,16.45,16.4326,16.45,10200.0
2005-04-11 13:40:00,37.8,37.8,37.79,37.79,10200.0,16.45,16.45,16.4457,16.4457,10200.0
2005-04-11 13:45:00,37.78,37.78,37.72,37.75,18400.0,16.4413,16.4413,16.4152,16.4283,18400.0
2005-04-11 13:50:00,37.75,37.76,37.73,37.73,11600.0,16.4283,16.4326,16.4196,16.4196,11600.0
2005-04-11 13:55:00,37.73,37.74,37.71,37.71,16400.0,16.4196,16.4239,16.4109,16.4109,16400.0
2005-04-11 14:00:00,37.71,37.77,37.71,37.76,17400.0,16.4109,16.437,16.4109,16.4326,17400.0
2005-04-11 14:05:00,37.77,37.77,37.71,37.73,14000.0,16.437,16.437,16.4109,16.4196,14000.0
2005-04-11 14:10:00,37.73,37.74,37.71,37.72,9200.0,16.4196,16.4239,16.4109,16.4152,9200.0
2005-04-11 14:15:00,37.73,37.75,37.73,37.73,17400.0,16.4196,16.4283,16.4196,16.4196,17400.0
2005-04-11 14:20:00,37.73,37.8,37.73,37.8,24800.0,16.4196,16.45,16.4196,16.45,24800.0
2005-04-11 14:25:00,37.8,37.8,37.76,37.77,9000.0,16.45,16.45,16.4326,16.437,9000.0
2005-04-11 14:30:00,37.77,37.81,37.77,37.79,23600.0,16.437,16.4544,16.437,16.4457,23600.0
2005-04-11 14:35:00,37.79,37.81,37.77,37.81,29200.0,16.4457,16.4544,16.437,16.4544,29200.0
2005-04-11 14:40:00,37.81,37.83,37.77,37.8,23200.0,16.4544,16.4631,16.437,16.45,23200.0
2005-04-11 14:45:00,37.8,37.83,37.8,37.83,32600.0,16.45,16.4631,16.45,16.4631,32600.0
2005-04-11 14:50:00,37.83,37.83,37.8,37.8,17800.0,16.4631,16.4631,16.45,16.45,17800.0
2005-04-11 14:55:00,37.8,37.83,37.8,37.82,25600.0,16.45,16.4631,16.45,16.4587,25600.0
2005-04-11 15:00:00,37.81,37.82,37.8,37.81,20800.0,16.4544,16.4587,16.45,16.4544,20800.0
2005-04-11 15:05:00,37.83,37.84,37.81,37.84,24600.0,16.4631,16.4674,16.4544,16.4674,24600.0
2005-04-11 15:10:00,37.83,37.84,37.82,37.82,13000.0,16.4631,16.4674,16.4587,16.4587,13000.0
2005-04-11 15:15:00,37.82,37.85,37.82,37.85,32600.0,16.4587,16.4718,16.4587,16.4718,32600.0
2005-04-11 15:20:00,37.85,37.86,37.82,37.82,32800.0,16.4718,16.4761,16.4587,16.4587,32800.0
2005-04-11 15:25:00,37.82,37.82,37.76,37.77,74400.0,16.4587,16.4587,16.4326,16.437,74400.0
2005-04-11 15:30:00,37.79,37.8,37.77,37.77,127800.0,16.4457,16.45,16.437,16.437,127800.0
2005-04-11 15:35:00,37.77,37.79,37.77,37.77,37600.0,16.437,16.4457,16.437,16.437,37600.0
2005-04-11 15:40:00,37.77,37.77,37.74,37.74,98600.0,16.437,16.437,16.4239,16.4239,98600.0
2005-04-11 15:45:00,37.74,37.75,37.74,37.74,25600.0,16.4239,16.4283,16.4239,16.4239,25600.0
2005-04-11 15:50:00,37.74,37.76,37.74,37.75,30400.0,16.4239,16.4326,16.4239,16.4283,30400.0
2005-04-11 15:55:00,37.75,37.77,37.74,37.75,30200.0,16.4283,16.437,16.4239,16.4283,30200.0
2005-04-12 09:30:00,37.75,37.77,37.63,37.63,48800.0,16.4283,16.437,16.376,16.376,48800.0
2005-04-12 09:35:00,37.62,37.63,37.55,37.6,37400.0,16.3717,16.376,16.3412,16.363,37400.0
2005-04-12 09:40:00,37.67,37.69,37.62,37.67,42800.0,16.3934,16.4021,16.3717,16.3934,42800.0
2005-04-12 09:45:00,37.67,37.67,37.57,37.59,26400.0,16.3934,16.3934,16.3499,16.3586,26400.0
2005-04-12 09:50:00,37.61,37.66,37.59,37.62,17200.0,16.3673,16.3891,16.3586,16.3717,17200.0
2005-04-12 09:55:00,37.59,37.59,37.55,37.59,31600.0,16.3586,16.3586,16.3412,16.3586,31600.0
2005-04-12 10:00:00,37.59,37.6,37.55,37.58,21600.0,16.3586,16.363,16.3412,16.3543,21600.0
2005-04-12 10:05:00,37.58,37.59,37.5,37.52,21600.0,16.3543,16.3586,16.3195,16.3282,21600.0
2005-04-12 10:10:00,37.52,37.57,37.51,37.57,19000.0,16.3282,16.3499,16.3238,16.3499,19000.0
2005-04-12 10:15:00,37.59,37.6,37.56,37.57,8400.0,16.3586,16.363,16.3456,16.3499,8400.0
2005-04-12 10:20:00,37.57,37.57,37.53,37.57,27200.0,16.3499,16.3499,16.3325,16.3499,27200.0
2005-04-12 10:25:00,37.59,37.6,37.58,37.6,24000.0,16.3586,16.363,16.3543,16.363,24000.0
2005-04-12 10:30:00,37.6,37.6,37.52,37.52,26000.0,16.363,16.363,16.3282,16.3282,26000.0
2005-04-12 10:35:00,37.53,37.55,37.51,37.51,23200.0,16.3325,16.3412,16.3238,16.3238,23200.0
2005-04-12 10:40:00,37.51,37.51,37.47,37.49,37600.0,16.3238,16.3238,16.3064,16.3151,37600.0
2005-04-12 10:45:00,37.49,37.5,37.46,37.48,42000.0,16.3151,16.3195,16.3021,16.3108,42000.0
2005-04-12 10:50:00,37.45,37.48,37.44,37.48,43400.0,16.2977,16.3108,16.2934,16.3108,43400.0
2005-04-12 10:55:00,37.48,37.5,37.47,37.5,17800.0,16.3108,16.3195,16.3064,16.3195,17800.0
2005-04-12 11:00:00,37.49,37.52,37.49,37.5,36800.0,16.3151,16.3282,16.3151,16.3195,36800.0
2005-04-12 11:05:00,37.5,37.5,37.47,37.48,26000.0,16.3195,16.3195,16.3064,16.3108,26000.0
2005-04-12 11:10:00,37.48,37.48,37.44,37.46,30200.0,16.3108,16.3108,16.2934,16.3021,30200.0
2005-04-12 11:15:00,37.45,37.52,37.45,37.5,30600.0,16.2977,16.3282,16.2977,16.3195,30600.0
2005-04-12 11:20:00,37.51,37.51,37.49,37.49,21000.0,16.3238,16.3238,16.3151,16.3151,21000.0
2005-04-12 11:25:00,37.49,37.49,37.48,37.49,7000.0,16.3151,16.3151,16.3108,16.3151,7000.0
2005-04-12 11:30:00,37.49,37.51,37.48,37.49,18200.0,16.3151,16.3238,16.3108,16.3151,18200.0
2005-04-12 11:35:00,37.49,37.5,37.49,37.5,52000.0,16.3151,16.3195,16.3151,16.3195,52000.0
2005-04-12 11:40:00,37.51,37.54,37.49,37.5,20800.0,16.3238,16.3369,16.3151,16.3195,20800.0
2005-04-12 11:45:00,37.5,37.52,37.49,37.52,17000.0,16.3195,16.3282,16.3151,16.3282,17000.0
2005-04-12 11:50:00,37.52,37.55,37.52,37.55,11600.0,16.3282,16.3412,16.3282,16.3412,11600.0
2005-04-12 11:55:00,37.55,37.55,37.52,37.54,23200.0,16.3412,16.3412,16.3282,16.3369,23200.0
2005-04-12 12:00:00,37.54,37.54,37.52,37.52,16600.0,16.3369,16.3369,16.3282,16.3282,16600.0
2005-04-12 12:05:00,37.52,37.54,37.5,37.52,27000.0,16.3282,16.3369,16.3195,16.3282,27000.0
2005-04-12 12:10:00,37.52,37.54,37.5,37.54,17400.0,16.3282,16.3369,16.3195,16.3369,17400.0
2005-04-12 12:15:00,37.53,37.54,37.52,37.54,14200.0,16.3325,16.3369,16.3282,16.3369,14200.0
2005-04-12 12:20:00,37.53,37.57,37.53,37.57,15400.0,16.3325,16.3499,16.3325,16.3499,15400.0
2005-04-12 12:25:00,37.57,37.59,37.57,37.58,10400.0,16.3499,16.3586,16.3499,16.3543,10400.0
2005-04-12 12:30:00,37.59,37.6,37.58,37.6,4400.0,16.3586,16.363,16.3543,16.363,4400.0
2005-04-12 12:35:00,37.6,37.6,37.6,37.6,10000.0,16.363,16.363,16.363,16.363,10000.0
2005-04-12 12:40:00,37.6,37.64,37.6,37.64,18000.0,16.363,16.3804,16.363,16.3804,18000.0
2005-04-12 12:45:00,37.65,37.67,37.63,37.67,29600.0,16.3847,16.3934,16.376,16.3934,29600.0
2005-04-12 12:50:00,37.67,37.68,37.66,37.67,8800.0,16.3934,16.3978,16.3891,16.3934,8800.0
2005-04-12 12:55:00,37.66,37.66,37.63,37.63,10000.0,16.3891,16.3891,16.376,16.376,10000.0
2005-04-12 13:00:00,37.62,37.63,37.62,37.63,24800.0,16.3717,16.376,16.3717,16.376,24800.0
2005-04-12 13:05:00,37.63,37.64,37.59,37.59,16800.0,16.376,16.3804,16.3586,16.3586,16800.0
2005-04-12 13:10:00,37.59,37.62,37.58,37.62,16800.0,16.3586,16.3717,16.3543,16.3717,16800.0
2005-04-12 13:15:00,37.62,37.63,37.61,37.62,12200.0,16.3717,16.376,16.3673,16.3717,12200.0
2005-04-12 13:20:00,37.62,37.64,37.62,37.64,5400.0,16.3717,16.3804,16.3717,16.3804,5400.0
2005-04-12 13:25:00,37.64,37.65,37.63,37.63,14800.0,16.3804,16.3847,16.376,16.376,14800.0
2005-04-12 13:30:00,37.63,37.63,37.62,37.63,11600.0,16.376,16.376,16.3717,16.376,11600.0
2005-04-12 13:35:00,37.63,37.63,37.6,37.6,39400.0,16.376,16.376,16.363,16.363,39400.0
2005-04-12 13:40:00,37.6,37.6,37.52,37.52,26200.0,16.363,16.363,16.3282,16.3282,26200.0
2005-04-12 13:45:00,37.53,37.58,37.52,37.58,18200.0,16.3325,16.3543,16.3282,16.3543,18200.0
2005-04-12 13:50:00,37.58,37.6,37.58,37.6,9400.0,16.3543,16.363,16.3543,16.363,9400.0
2005-04-12 13:55:00,37.59,37.6,37.59,37.6,13200.0,16.3586,16.363,16.3586,16.363,13200.0
2005-04-12 14:00:00,37.59,37.6,37.56,37.6,33800.0,16.3586,16.363,16.3456,16.363,33800.0
2005-04-12 14:05:00,37.6,37.72,37.6,37.72,28800.0,16.363,16.4152,16.363,16.4152,28800.0
2005-04-12 14:10:00,37.71,37.8,37.71,37.74,57400.0,16.4109,16.45,16.4109,16.4239,57400.0
2005-04-12 14:15:00,37.74,37.78,37.73,37.77,86000.0,16.4239,16.4413,16.4196,16.437,86000.0
2005-04-12 14:20:00,37.77,37.87,37.76,37.87,29400.0,16.437,16.4805,16.4326,16.4805,29400.0
2005-04-12 14:25:00,37.87,37.99,37.87,37.98,51000.0,16.4805,16.5327,16.4805,16.5284,51000.0
2005-04-12 14:30:00,37.99,38.03,37.98,37.99,45000.0,16.5327,16.5501,16.5284,16.5327,45000.0
2005-04-12 14:35:00,37.99,37.99,37.89,37.91,50600.0,16.5327,16.5327,16.4892,16.4979,50600.0
2005-04-12 14:40:00,37.91,38.01,37.91,37.99,89800.0,16.4979,16.5414,16.4979,16.5327,89800.0
2005-04-12 14:45:00,37.99,38.0,37.97,38.0,101800.0,16.5327,16.5371,16.524,16.5371,101800.0
2005-04-12 14:50:00,38.0,38.02,37.99,38.0,86200.0,16.5371,16.5458,16.5327,16.5371,86200.0
2005-04-12 14:55:00,38.0,38.08,38.0,38.06,90800.0,16.5371,16.5719,16.5371,16.5632,90800.0
2005-04-12 15:00:00,38.07,38.12,38.06,38.12,45800.0,16.5675,16.5893,16.5632,16.5893,45800.0
2005-04-12 15:05:00,38.13,38.13,38.08,38.1,22600.0,16.5936,16.5936,16.5719,16.5806,22600.0
2005-04-12 15:10:00,38.09,38.1,38.08,38.09,32800.0,16.5762,16.5806,16.5719,16.5762,32800.0
2005-04-12 15:15:00,38.08,38.09,38.05,38.07,48800.0,16.5719,16.5762,16.5588,16.5675,48800.0
2005-04-12 15:20:00,38.07,38.07,38.05,38.05,57800.0,16.5675,16.5675,16.5588,16.5588,57800.0
2005-04-12 15:25:00,38.05,38.08,38.04,38.08,52000.0,16.5588,16.5719,16.5545,16.5719,52000.0
2005-04-12 15:30:00,38.08,38.13,38.07,38.13,61800.0,16.5719,16.5936,16.5675,16.5936,61800.0
2005-04-12 15:35:00,38.13,38.15,38.12,38.15,18400.0,16.5936,16.6023,16.5893,16.6023,18400.0
2005-04-12 15:40:00,38.15,38.15,38.06,38.06,39600.0,16.6023,16.6023,16.5632,16.5632,39600.0
2005-04-12 15:45:00,38.08,38.11,38.08,38.09,47800.0,16.5719,16.5849,16.5719,16.5762,47800.0
2005-04-12 15:50:00,38.08,38.12,38.07,38.08,51400.0,16.5719,16.5893,16.5675,16.5719,51400.0
2005-04-12 15:55:00,38.08,38.08,38.05,38.05,158600.0,16.5719,16.5719,16.5588,16.5588,158600.0
2005-04-13 09:30:00,38.05,38.06,38.04,38.06,53800.0,16.5588,16.5632,16.5545,16.5632,53800.0
2005-04-13 09:35:00,38.05,38.06,37.85,37.85,38800.0,16.5588,16.5632,16.4718,16.4718,38800.0
2005-04-13 09:40:00,37.85,37.87,37.8,37.87,52400.0,16.4718,16.4805,16.45,16.4805,52400.0
2005-04-13 09:45:00,37.87,37.88,37.79,37.88,47400.0,16.4805,16.4848,16.4457,16.4848,47400.0
2005-04-13 09:50:00,37.93,37.99,37.88,37.88,38000.0,16.5066,16.5327,16.4848,16.4848,38000.0
2005-04-13 09:55:00,37.87,37.94,37.8,37.88,48400.0,16.4805,16.5109,16.45,16.4848,48400.0
2005-04-13 10:00:00,37.88,37.95,37.86,37.93,27600.0,16.4848,16.5153,16.4761,16.5066,27600.0
2005-04-13 10:05:00,37.94,37.97,37.88,37.92,22800.0,16.5109,16.524,16.4848,16.5022,22800.0
2005-04-13 10:10:00,37.88,37.97,37.88,37.96,32400.0,16.4848,16.524,16.4848,16.5196,32400.0
2005-04-13 10:15:00,37.97,37.97,37.95,37.95,9400.0,16.524,16.524,16.5153,16.5153,9400.0
2005-04-13 10:20:00,37.95,38.0,37.95,37.99,17600.0,16.5153,16.5371,16.5153,16.5327,17600.0
2005-04-13 10:25:00,37.99,38.01,37.99,38.01,14600.0,16.5327,16.5414,16.5327,16.5414,14600.0
2005-04-13 10:30:00,38.01,38.14,38.01,38.13,34800.0,16.5414,16.598,16.5414,16.5936,34800.0
2005-04-13 10:35:00,38.14,38.18,38.13,38.17,49000.0,16.598,16.6154,16.5936,16.611,49000.0
2005-04-13 10:40:00,38.17,38.2,38.16,38.17,24000.0,16.611,16.6241,16.6067,16.611,24000.0
2005-04-13 10:45:00,38.17,38.19,38.15,38.15,24400.0,16.611,16.6197,16.6023,16.6023,24400.0
2005-04-13 10:50:00,38.14,38.16,38.09,38.13,24000.0,16.598,16.6067,16.5762,16.5936,24000.0
2005-04-13 10:55:00,38.13,38.23,38.13,38.23,15800.0,16.5936,16.6371,16.5936,16.6371,15800.0
2005-04-13 11:00:00,38.23,38.25,38.21,38.21,33800.0,16.6371,16.6459,16.6284,16.6284,33800.0
2005-04-13 11:05:00,38.21,38.22,38.16,38.16,16800.0,16.6284,16.6328,16.6067,16.6067,16800.0
2005-04-13 11:10:00,38.15,38.26,38.14,38.26,40000.0,16.6023,16.6502,16.598,16.6502,40000.0
2005-04-13 11:15:00,38.26,38.26,38.23,38.24,19600.0,16.6502,16.6502,16.6371,16.6415,19600.0
2005-04-13 11:20:00,38.24,38.26,38.2,38.24,30600.0,16.6415,16.6502,16.6241,16.6415,30600.0
2005-04-13 11:25:00,38.24,38.24,38.22,38.24,5600.0,16.6415,16.6415,16.6328,16.6415,5600.0
2005-04-13 11:30:00,38.24,38.27,38.24,38.27,21800.0,16.6415,16.6546,16.6415,16.6546,21800.0
2005-04-13 11:35:00,38.26,38.28,38.25,38.26,11600.0,16.6502,16.6589,16.6459,16.6502,11600.0
2005-04-13 11:40:00,38.25,38.32,38.25,38.32,19800.0,16.6459,16.6763,16.6459,16.6763,19800.0
2005-04-13 11:45:00,38.32,38.34,38.31,38.31,16200.0,16.6763,16.685,16.672,16.672,16200.0
2005-04-13 11:50:00,38.3,38.3,38.23,38.25,30000.0,16.6676,16.6676,16.6371,16.6459,30000.0
2005-04-13 11:55:00,38.24,38.24,38.18,38.19,16400.0,16.6415,16.6415,16.6154,16.6197,16400.0
2005-04-13 12:00:00,38.19,38.19,38.15,38.17,28800.0,16.6197,16.6197,16.6023,16.611,28800.0
2005-04-13 12:05:00,38.17,38.2,38.15,38.15,15200.0,16.611,16.6241,16.6023,16.6023,15200.0
2005-04-13 12:10:00,38.13,38.19,38.13,38.17,22400.0,16.5936,16.6197,16.5936,16.611,22400.0
2005-04-13 12:15:00,38.16,38.18,38.14,38.14,8800.0,16.6067,16.6154,16.598,16.598,8800.0
2005-04-13 12:20:00,38.13,38.19,38.1,38.15,25200.0,16.5936,16.6197,16.5806,16.6023,25200.0
2005-04-13 12:25:00,38.16,38.2,38.16,38.2,12400.0,16.6067,16.6241,16.6067,16.6241,12400.0
2005-04-13 12:30:00,38.19,38.21,38.17,38.21,14000.0,16.6197,16.6284,16.611,16.6284,14000.0
2005-04-13 12:35:00,38.21,38.24,38.21,38.21,4800.0,16.6284,16.6415,16.6284,16.6284,4800.0
2005-04-13 12:40:00,38.21,38.22,38.21,38.22,6400.0,16.6284,16.6328,16.6284,16.6328,6400.0
2005-04-13 12:45:00,38.22,38.22,38.21,38.22,2400.0,16.6328,16.6328,16.6284,16.6328,2400.0
2005-04-13 12:50:00,38.22,38.22,38.2,38.2,17000.0,16.6328,16.6328,16.6241,16.6241,17000.0
2005-04-13 12:55:00,38.2,38.25,38.2,38.24,14400.0,16.6241,16.6459,16.6241,16.6415,14400.0
2005-04-13 13:00:00,38.24,38.26,38.23,38.24,19400.0,16.6415,16.6502,16.6371,16.6415,19400.0
2005-04-13 13:05:00,38.24,38.25,38.2,38.21,17800.0,16.6415,16.6459,16.6241,16.6284,17800.0
2005-04-13 13:10:00,38.2,38.23,38.2,38.21,15600.0,16.6241,16.6371,16.6241,16.6284,15600.0
2005-04-13 13:15:00,38.22,38.22,38.19,38.2,19600.0,16.6328,16.6328,16.6197,16.6241,19600.0
2005-04-13 13:20:00,38.2,38.2,38.15,38.16,33800.0,16.6241,16.6241,16.6023,16.6067,33800.0
2005-04-13 13:25:00,38.15,38.2,38.1,38.19,52800.0,16.6023,16.6241,16.5806,16.6197,52800.0
2005-04-13 13:30:00,38.19,38.2,38.16,38.17,18400.0,16.6197,16.6241,16.6067,16.611,18400.0
2005-04-13 13:35:00,38.17,38.17,38.12,38.15,23800.0,16.611,16.611,16.5893,16.6023,23800.0
2005-04-13 13:40:00,38.16,38.16,38.07,38.08,19800.0,16.6067,16.6067,16.5675,16.5719,19800.0
2005-04-13 13:45:00,38.04,38.04,37.92,37.95,38600.0,16.5545,16.5545,16.5022,16.5153,38600.0
2005-04-13 13:50:00,37.96,38.01,37.93,38.01,28000.0,16.5196,16.5414,16.5066,16.5414,28000.0
2005-04-13 13:55:00,38.02,38.02,37.98,38.01,10200.0,16.5458,16.5458,16.5284,16.5414,10200.0
2005-04-13 14:00:00,38.01,38.05,38.01,38.02,15600.0,16.5414,16.5588,16.5414,16.5458,15600.0
2005-04-13 14:05:00,38.03,38.05,38.02,38.05,19400.0,16.5501,16.5588,16.5458,16.5588,19400.0
2005-04-13 14:10:00,38.04,38.05,38.02,38.02,61200.0,16.5545,16.5588,16.5458,16.5458,61200.0
2005-04-13 14:15:00,38.02,38.07,38.02,38.06,25000.0,16.5458,16.5675,16.5458,16.5632,25000.0
2005-04-13 14:20:00,38.06,38.08,38.06,38.07,29400.0,16.5632,16.5719,16.5632,16.5675,29400.0
2005-04-13 14:25:00,38.07,38.08,38.04,38.06,24400.0,16.5675,16.5719,16.5545,16.5632,24400.0
2005-04-13 14:30:00,38.09,38.1,38.05,38.1,29600.0,16.5762,16.5806,16.5588,16.5806,29600.0
2005-04-13 14:35:00,38.1,38.11,38.1,38.11,9400.0,16.5806,16.5849,16.5806,16.5849,9400.0
2005-04-13 14:40:00,38.09,38.13,38.09,38.12,15800.0,16.5762,16.5936,16.5762,16.5893,15800.0
2005-04-13 14:45:00,38.13,38.13,38.01,38.04,37200.0,16.5936,16.5936,16.5414,16.5545,37200.0
2005-04-13 14:50:00,38.04,38.06,38.02,38.03,53600.0,16.5545,16.5632,16.5458,16.5501,53600.0
2005-04-13 14:55:00,38.04,38.1,38.03,38.1,49800.0,16.5545,16.5806,16.5501,16.5806,49800.0
2005-04-13 15:00:00,38.1,38.11,38.02,38.05,26200.0,16.5806,16.5849,16.5458,16.5588,26200.0
2005-04-13 15:05:00,38.03,38.03,38.0,38.01,22000.0,16.5501,16.5501,16.5371,16.5414,22000.0
2005-04-13 15:10:00,38.01,38.02,37.99,38.0,46600.0,16.5414,16.5458,16.5327,16.5371,46600.0
2005-04-13 15:15:00,37.99,38.02,37.99,38.01,30200.0,16.5327,16.5458,16.5327,16.5414,30200.0
2005-04-13 15:20:00,38.01,38.01,37.95,37.96,58600.0,16.5414,16.5414,16.5153,16.5196,58600.0
2005-04-13 15:25:00,37.96,37.99,37.94,37.96,35000.0,16.5196,16.5327,16.5109,16.5196,35000.0
2005-04-13 15:30:00,37.95,38.02,37.94,38.01,60800.0,16.5153,16.5458,16.5109,16.5414,60800.0
2005-04-13 15:35:00,38.02,38.02,37.93,37.97,40400.0,16.5458,16.5458,16.5066,16.524,40400.0
2005-04-13 15:40:00,37.99,38.0,37.97,37.97,24000.0,16.5327,16.5371,16.524,16.524,24000.0
2005-04-13 15:45:00,37.97,37.98,37.92,37.93,39200.0,16.524,16.5284,16.5022,16.5066,39200.0
2005-04-13 15:50:00,37.93,37.95,37.89,37.91,30200.0,16.5066,16.5153,16.4892,16.4979,30200.0
2005-04-13 15:55:00,37.91,37.97,37.9,37.96,134000.0,16.4979,16.524,16.4935,16.5196,134000.0
2005-04-14 09:30:00,37.95,37.97,37.91,37.91,20200.0,16.5153,16.524,16.4979,16.4979,20200.0
2005-04-14 09:35:00,37.93,37.93,37.85,37.88,48200.0,16.5066,16.5066,16.4718,16.4848,48200.0
2005-04-14 09:40:00,37.88,37.98,37.88,37.96,25600.0,16.4848,16.5284,16.4848,16.5196,25600.0
2005-04-14 09:45:00,37.96,37.99,37.91,37.98,36200.0,16.5196,16.5327,16.4979,16.5284,36200.0
2005-04-14 09:50:00,37.98,37.99,37.93,37.96,34000.0,16.5284,16.5327,16.5066,16.5196,34000.0
2005-04-14 09:55:00,37.96,37.99,37.96,37.96,29800.0,16.5196,16.5327,16.5196,16.5196,29800.0
2005-04-14 10:00:00,37.98,37.98,37.88,37.91,43200.0,16.5284,16.5284,16.4848,16.4979,43200.0
2005-04-14 10:05:00,37.89,37.91,37.82,37.9,42400.0,16.4892,16.4979,16.4587,16.4935,42400.0
2005-04-14 10:10:00,37.91,37.94,37.88,37.93,86200.0,16.4979,16.5109,16.4848,16.5066,86200.0
2005-04-14 10:15:00,37.93,37.95,37.88,37.92,50800.0,16.5066,16.5153,16.4848,16.5022,50800.0
2005-04-14 10:20:00,37.92,37.95,37.91,37.95,38800.0,16.5022,16.5153,16.4979,16.5153,38800.0
2005-04-14 10:25:00,37.95,37.98,37.94,37.98,38600.0,16.5153,16.5284,16.5109,16.5284,38600.0
2005-04-14 10:30:00,37.99,38.12,37.96,38.03,103000.0,16.5327,16.5893,16.5196,16.5501,103000.0
2005-04-14 10:35:00,38.02,38.04,37.98,38.01,125600.0,16.5458,16.5545,16.5284,16.5414,125600.0
2005-04-14 10:40:00,38.01,38.05,38.01,38.05,25400.0,16.5414,16.5588,16.5414,16.5588,25400.0
2005-04-14 10:45:00,38.05,38.06,38.04,38.05,15200.0,16.5588,16.5632,16.5545,16.5588,15200.0
2005-04-14 10:50:00,38.05,38.1,38.03,38.1,31800.0,16.5588,16.5806,16.5501,16.5806,31800.0
2005-04-14 10:55:00,38.08,38.12,38.08,38.11,14200.0,16.5719,16.5893,16.5719,16.5849,14200.0
2005-04-14 11:00:00,38.08,38.1,38.08,38.1,15600.0,16.5719,16.5806,16.5719,16.5806,15600.0
2005-04-14 11:05:00,38.1,38.1,38.07,38.1,42400.0,16.5806,16.5806,16.5675,16.5806,42400.0
2005-04-14 11:10:00,38.1,38.1,38.04,38.06,28800.0,16.5806,16.5806,16.5545,16.5632,28800.0
2005-04-14 11:15:00,38.06,38.06,38.02,38.02,21800.0,16.5632,16.5632,16.5458,16.5458,21800.0
2005-04-14 11:20:00,38.03,38.03,37.95,37.95,29800.0,16.5501,16.5501,16.5153,16.5153,29800.0
2005-04-14 11:25:00,37.95,37.95,37.93,37.94,20000.0,16.5153,16.5153,16.5066,16.5109,20000.0
2005-04-14 11:30:00,37.94,37.99,37.94,37.99,33000.0,16.5109,16.5327,16.5109,16.5327,33000.0
2005-04-14 11:35:00,37.99,38.03,37.99,38.01,22800.0,16.5327,16.5501,16.5327,16.5414,22800.0
2005-04-14 11:40:00,38.0,38.0,37.95,37.98,18600.0,16.5371,16.5371,16.5153,16.5284,18600.0
2005-04-14 11:45:00,37.98,38.04,37.98,37.99,24200.0,16.5284,16.5545,16.5284,16.5327,24200.0
2005-04-14 11:50:00,38.01,38.02,37.99,38.01,14400.0,16.5414,16.5458,16.5327,16.5414,14400.0
2005-04-14 11:55:00,38.02,38.02,37.99,37.99,19800.0,16.5458,16.5458,16.5327,16.5327,19800.0
2005-04-14 12:00:00,37.99,38.01,37.98,38.01,39600.0,16.5327,16.5414,16.5284,16.5414,39600.0
2005-04-14 12:05:00,38.01,38.01,37.99,38.0,14000.0,16.5414,16.5414,16.5327,16.5371,14000.0
2005-04-14 12:10:00,38.0,38.02,38.0,38.02,22600.0,16.5371,16.5458,16.5371,16.5458,22600.0
2005-04-14 12:15:00,38.02,38.03,38.02,38.03,16400.0,16.5458,16.5501,16.5458,16.5501,16400.0
2005-04-14 12:20:00,38.02,38.04,38.0,38.01,32200.0,16.5458,16.5545,16.5371,16.5414,32200.0
2005-04-14 12:25:00,38.01,38.02,38.01,38.01,11600.0,16.5414,16.5458,16.5414,16.5414,11600.0
2005-04-14 12:30:00,38.02,38.07,38.01,38.07,18800.0,16.5458,16.5675,16.5414,16.5675,18800.0
2005-04-14 12:35:00,38.07,38.08,38.07,38.08,9600.0,16.5675,16.5719,16.5675,16.5719,9600.0
2005-04-14 12:40:00,38.08,38.08,38.02,38.02,11200.0,16.5719,16.5719,16.5458,16.5458,11200.0
2005-04-14 12:45:00,38.01,38.02,37.99,38.01,16400.0,16.5414,16.5458,16.5327,16.5414,16400.0
2005-04-14 12:50:00,38.0,38.01,38.0,38.01,12000.0,16.5371,16.5414,16.5371,16.5414,12000.0
2005-04-14 12:55:00,38.01,38.01,38.0,38.01,14000.0,16.5414,16.5414,16.5371,16.5414,14000.0
2005-04-14 13:00:00,38.01,38.01,38.0,38.0,21200.0,16.5414,16.5414,16.5371,16.5371,21200.0
2005-04-14 13:05:00,38.0,38.01,37.99,38.0,23400.0,16.5371,16.5414,16.5327,16.5371,23400.0
2005-04-14 13:10:00,38.0,38.0,37.96,37.96,34000.0,16.5371,16.5371,16.5196,16.5196,34000.0
2005-04-14 13:15:00,37.96,37.98,37.94,37.94,22200.0,16.5196,16.5284,16.5109,16.5109,22200.0
2005-04-14 13:20:00,37.95,37.96,37.94,37.96,18000.0,16.5153,16.5196,16.5109,16.5196,18000.0
2005-04-14 13:25:00,37.96,37.96,37.94,37.94,17800.0,16.5196,16.5196,16.5109,16.5109,17800.0
2005-04-14 13:30:00,37.94,37.95,37.92,37.92,43400.0,16.5109,16.5153,16.5022,16.5022,43400.0
2005-04-14 13:35:00,37.93,38.04,37.9,38.04,69600.0,16.5066,16.5545,16.4935,16.5545,69600.0
2005-04-14 13:40:00,38.04,38.05,37.99,38.0,26600.0,16.5545,16.5588,16.5327,16.5371,26600.0
2005-04-14 13:45:00,38.0,38.01,38.0,38.0,18600.0,16.5371,16.5414,16.5371,16.5371,18600.0
2005-04-14 13:50:00,37.99,38.01,37.96,37.96,24800.0,16.5327,16.5414,16.5196,16.5196,24800.0
2005-04-14 13:55:00,37.96,38.02,37.96,37.98,32800.0,16.5196,16.5458,16.5196,16.5284,32800.0
2005-04-14 14:00:00,37.98,37.98,37.96,37.96,29800.0,16.5284,16.5284,16.5196,16.5196,29800.0
2005-04-14 14:05:00,37.96,38.02,37.96,37.97,24800.0,16.5196,16.5458,16.5196,16.524,24800.0
2005-04-14 14:10:00,37.97,38.02,37.96,38.02,26200.0,16.524,16.5458,16.5196,16.5458,26200.0
2005-04-14 14:15:00,38.02,38.13,38.02,38.13,24200.0,16.5458,16.5936,16.5458,16.5936,24200.0
2005-04-14 14:20:00,38.13,38.13,38.06,38.08,21200.0,16.5936,16.5936,16.5632,16.5719,21200.0
2005-04-14 14:25:00,38.08,38.08,38.04,38.06,17400.0,16.5719,16.5719,16.5545,16.5632,17400.0
2005-04-14 14:30:00,38.06,38.06,37.99,37.99,18400.0,16.5632,16.5632,16.5327,16.5327,18400.0
2005-04-14 14:35:00,37.99,37.99,37.97,37.97,15800.0,16.5327,16.5327,16.524,16.524,15800.0
2005-04-14 14:40:00,37.97,37.99,37.93,37.97,37800.0,16.524,16.5327,16.5066,16.524,37800.0
2005-04-14 14:45:00,37.97,38.02,37.97,38.02,33600.0,16.524,16.5458,16.524,16.5458,33600.0
2005-04-14 14:50:00,38.01,38.01,37.96,37.98,23200.0,16.5414,16.5414,16.5196,16.5284,23200.0
2005-04-14 14:55:00,37.97,37.98,37.93,37.95,29800.0,16.524,16.5284,16.5066,16.5153,29800.0
2005-04-14 15:00:00,37.95,37.95,37.9,37.92,45200.0,16.5153,16.5153,16.4935,16.5022,45200.0
2005-04-14 15:05:00,37.92,37.93,37.83,37.83,43000.0,16.5022,16.5066,16.4631,16.4631,43000.0
2005-04-14 15:10:00,37.85,37.9,37.82,37.87,32400.0,16.4718,16.4935,16.4587,16.4805,32400.0
2005-04-14 15:15:00,37.87,37.9,37.84,37.88,43000.0,16.4805,16.4935,16.4674,16.4848,43000.0
2005-04-14 15:20:00,37.87,37.89,37.85,37.88,27600.0,16.4805,16.4892,16.4718,16.4848,27600.0
2005-04-14 15:25:00,37.89,37.91,37.85,37.85,16600.0,16.4892,16.4979,16.4718,16.4718,16600.0
2005-04-14 15:30:00,37.85,37.85,37.8,37.8,38200.0,16.4718,16.4718,16.45,16.45,38200.0
2005-04-14 15:35:00,37.81,37.81,37.77,37.77,31200.0,16.4544,16.4544,16.437,16.437,31200.0
2005-04-14 15:40:00,37.77,37.77,37.71,37.72,59400.0,16.437,16.437,16.4109,16.4152,59400.0
2005-04-14 15:45:00,37.72,37.76,37.69,37.73,64000.0,16.4152,16.4326,16.4021,16.4196,64000.0
2005-04-14 15:50:00,37.73,37.74,37.67,37.67,55200.0,16.4196,16.4239,16.3934,16.3934,55200.0
2005-04-14 15:55:00,37.67,37.68,37.65,37.66,48600.0,16.3934,16.3978,16.3847,16.3891,48600.0
2005-04-15 09:30:00,37.63,37.7,37.63,37.65,107600.0,16.376,16.4065,16.376,16.3847,107600.0
2005-04-15 09:35:00,37.63,37.67,37.33,37.34,84400.0,16.376,16.3934,16.2455,16.2498,84400.0
2005-04-15 09:40:00,37.34,37.47,37.31,37.47,53800.0,16.2498,16.3064,16.2368,16.3064,53800.0
2005-04-15 09:45:00,37.48,37.55,37.38,37.47,87400.0,16.3108,16.3412,16.2672,16.3064,87400.0
2005-04-15 09:50:00,37.45,37.56,37.45,37.46,90000.0,16.2977,16.3456,16.2977,16.3021,90000.0
2005-04-15 09:55:00,37.44,37.46,37.31,37.35,56000.0,16.2934,16.3021,16.2368,16.2542,56000.0
2005-04-15 10:00:00,37.34,37.41,37.26,37.26,101800.0,16.2498,16.2803,16.215,16.215,101800.0
2005-04-15 10:05:00,37.24,37.31,37.23,37.27,86800.0,16.2063,16.2368,16.202,16.2194,86800.0
2005-04-15 10:10:00,37.27,37.33,37.13,37.15,83600.0,16.2194,16.2455,16.1584,16.1671,83600.0
2005-04-15 10:15:00,37.13,37.2,37.11,37.16,48800.0,16.1584,16.1889,16.1497,16.1715,48800.0
2005-04-15 10:20:00,37.16,37.18,37.1,37.18,42400.0,16.1715,16.1802,16.1454,16.1802,42400.0
2005-04-15 10:25:00,37.18,37.22,37.16,37.19,23600.0,16.1802,16.1976,16.1715,16.1846,23600.0
2005-04-15 10:30:00,37.19,37.2,37.13,37.15,25000.0,16.1846,16.1889,16.1584,16.1671,25000.0
2005-04-15 10:35:00,37.15,37.19,37.15,37.16,22600.0,16.1671,16.1846,16.1671,16.1715,22600.0
2005-04-15 10:40:00,37.16,37.24,37.15,37.23,59800.0,16.1715,16.2063,16.1671,16.202,59800.0
2005-04-15 10:45:00,37.23,37.27,37.19,37.21,62200.0,16.202,16.2194,16.1846,16.1933,62200.0
2005-04-15 10:50:00,37.21,37.23,37.21,37.23,62200.0,16.1933,16.202,16.1933,16.202,62200.0
2005-04-15 10:55:00,37.24,37.33,37.23,37.32,166200.0,16.2063,16.2455,16.202,16.2411,166200.0
2005-04-15 11:00:00,37.32,37.32,37.26,37.27,43000.0,16.2411,16.2411,16.215,16.2194,43000.0
2005-04-15 11:05:00,37.27,37.29,37.26,37.27,93800.0,16.2194,16.2281,16.215,16.2194,93800.0
2005-04-15 11:10:00,37.28,37.3,37.27,37.3,31600.0,16.2237,16.2324,16.2194,16.2324,31600.0
2005-04-15 11:15:00,37.29,37.3,37.28,37.29,13800.0,16.2281,16.2324,16.2237,16.2281,13800.0
2005-04-15 11:20:00,37.29,37.31,37.27,37.28,33200.0,16.2281,16.2368,16.2194,16.2237,33200.0
2005-04-15 11:25:00,37.27,37.29,37.24,37.24,32200.0,16.2194,16.2281,16.2063,16.2063,32200.0
2005-04-15 11:30:00,37.24,37.24,37.22,37.23,16200.0,16.2063,16.2063,16.1976,16.202,16200.0
2005-04-15 11:35:00,37.22,37.24,37.19,37.24,39200.0,16.1976,16.2063,16.1846,16.2063,39200.0
2005-04-15 11:40:00,37.24,37.26,37.22,37.23,16600.0,16.2063,16.215,16.1976,16.202,16600.0
2005-04-15 11:45:00,37.22,37.24,37.19,37.2,24800.0,16.1976,16.2063,16.1846,16.1889,24800.0
2005-04-15 11:50:00,37.2,37.2,37.13,37.13,24000.0,16.1889,16.1889,16.1584,16.1584,24000.0
2005-04-15 11:55:00,37.12,37.15,37.1,37.15,55800.0,16.1541,16.1671,16.1454,16.1671,55800.0
2005-04-15 12:00:00,37.15,37.15,37.04,37.1,55600.0,16.1671,16.1671,16.1193,16.1454,55600.0
2005-04-15 12:05:00,37.1,37.2,37.1,37.14,30000.0,16.1454,16.1889,16.1454,16.1628,30000.0
2005-04-15 12:10:00,37.13,37.14,37.11,37.12,9400.0,16.1584,16.1628,16.1497,16.1541,9400.0
2005-04-15 12:15:00,37.12,37.14,37.08,37.08,25600.0,16.1541,16.1628,16.1367,16.1367,25600.0
2005-04-15 12:20:00,37.08,37.15,37.06,37.15,10800.0,16.1367,16.1671,16.128,16.1671,10800.0
2005-04-15 12:25:00,37.14,37.18,37.12,37.17,12000.0,16.1628,16.1802,16.1541,16.1759,12000.0
2005-04-15 12:30:00,37.24,37.24,37.18,37.2,34600.0,16.2063,16.2063,16.1802,16.1889,34600.0
2005-04-15 12:35:00,37.2,37.24,37.2,37.21,27200.0,16.1889,16.2063,16.1889,16.1933,27200.0
2005-04-15 12:40:00,37.22,37.26,37.2,37.23,12200.0,16.1976,16.215,16.1889,16.202,12200.0
2005-04-15 12:45:00,37.24,37.24,37.23,37.24,18600.0,16.2063,16.2063,16.202,16.2063,18600.0
2005-04-15 12:50:00,37.24,37.24,37.13,37.14,22800.0,16.2063,16.2063,16.1584,16.1628,22800.0
2005-04-15 12:55:00,37.16,37.17,37.1,37.12,25000.0,16.1715,16.1759,16.1454,16.1541,25000.0
2005-04-15 13:00:00,37.12,37.21,37.12,37.2,38600.0,16.1541,16.1933,16.1541,16.1889,38600.0
2005-04-15 13:05:00,37.2,37.2,37.18,37.2,14600.0,16.1889,16.1889,16.1802,16.1889,14600.0
2005-04-15 13:10:00,37.2,37.2,37.17,37.19,81400.0,16.1889,16.1889,16.1759,16.1846,81400.0
2005-04-15 13:15:00,37.18,37.19,37.1,37.1,75600.0,16.1802,16.1846,16.1454,16.1454,75600.0
2005-04-15 13:20:00,37.1,37.18,37.1,37.18,21600.0,16.1454,16.1802,16.1454,16.1802,21600.0
2005-04-15 13:25:00,37.19,37.27,37.19,37.2,22000.0,16.1846,16.2194,16.1846,16.1889,22000.0
2005-04-15 13:30:00,37.2,37.26,37.2,37.25,27000.0,16.1889,16.215,16.1889,16.2107,27000.0
2005-04-15 13:35:00,37.26,37.26,37.2,37.22,21800.0,16.215,16.215,16.1889,16.1976,21800.0
2005-04-15 13:40:00,37.22,37.22,37.18,37.18,9200.0,16.1976,16.1976,16.1802,16.1802,9200.0
2005-04-15 13:45:00,37.18,37.18,37.1,37.14,17800.0,16.1802,16.1802,16.1454,16.1628,17800.0
2005-04-15 13:50:00,37.14,37.16,37.08,37.08,25800.0,16.1628,16.1715,16.1367,16.1367,25800.0
2005-04-15 13:55:00,37.08,37.08,37.05,37.07,19000.0,16.1367,16.1367,16.1236,16.1323,19000.0
2005-04-15 14:00:00,37.06,37.1,37.04,37.04,18600.0,16.128,16.1454,16.1193,16.1193,18600.0
2005-04-15 14:05:00,37.07,37.12,37.07,37.1,24800.0,16.1323,16.1541,16.1323,16.1454,24800.0
2005-04-15 14:10:00,37.09,37.1,37.05,37.05,22600.0,16.141,16.1454,16.1236,16.1236,22600.0
2005-04-15 14:15:00,37.05,37.09,37.04,37.08,99200.0,16.1236,16.141,16.1193,16.1367,99200.0
2005-04-15 14:20:00,37.09,37.1,37.04,37.05,22400.0,16.141,16.1454,16.1193,16.1236,22400.0
2005-04-15 14:25:00,37.06,37.1,37.04,37.06,22600.0,16.128,16.1454,16.1193,16.128,22600.0
2005-04-15 14:30:00,37.05,37.05,37.0,37.01,31400.0,16.1236,16.1236,16.1019,16.1062,31400.0
2005-04-15 14:35:00,37.01,37.01,36.94,36.95,51000.0,16.1062,16.1062,16.0758,16.0801,51000.0
2005-04-15 14:40:00,36.94,36.95,36.88,36.91,45200.0,16.0758,16.0801,16.0496,16.0627,45200.0
2005-04-15 14:45:00,36.91,36.99,36.91,36.98,56800.0,16.0627,16.0975,16.0627,16.0932,56800.0
2005-04-15 14:50:00,36.98,36.99,36.96,36.96,49200.0,16.0932,16.0975,16.0845,16.0845,49200.0
2005-04-15 14:55:00,36.96,37.08,36.91,37.07,48400.0,16.0845,16.1367,16.0627,16.1323,48400.0
2005-04-15 15:00:00,37.07,37.09,37.05,37.08,37800.0,16.1323,16.141,16.1236,16.1367,37800.0
2005-04-15 15:05:00,37.07,37.07,37.02,37.02,38200.0,16.1323,16.1323,16.1106,16.1106,38200.0
2005-04-15 15:10:00,37.02,37.03,37.01,37.02,42800.0,16.1106,16.1149,16.1062,16.1106,42800.0
2005-04-15 15:15:00,37.01,37.01,36.92,36.99,37600.0,16.1062,16.1062,16.0671,16.0975,37600.0
2005-04-15 15:20:00,36.99,36.99,36.9,36.97,42000.0,16.0975,16.0975,16.0584,16.0888,42000.0
2005-04-15 15:25:00,36.98,36.98,36.93,36.94,25200.0,16.0932,16.0932,16.0714,16.0758,25200.0
2005-04-15 15:30:00,36.93,37.0,36.93,36.99,46800.0,16.0714,16.1019,16.0714,16.0975,46800.0
2005-04-15 15:35:00,36.99,37.01,36.94,36.97,76600.0,16.0975,16.1062,16.0758,16.0888,76600.0
2005-04-15 15:40:00,36.98,37.02,36.92,36.97,104200.0,16.0932,16.1106,16.0671,16.0888,104200.0
2005-04-15 15:45:00,36.98,36.98,36.8,36.8,92000.0,16.0932,16.0932,16.0148,16.0148,92000.0
2005-04-15 15:50:00,36.8,36.84,36.77,36.84,65600.0,16.0148,16.0322,16.0018,16.0322,65600.0
2005-04-15 15:55:00,36.84,36.85,36.74,36.74,73600.0,16.0322,16.0366,15.9887,15.9887,73600.0
2005-04-18 09:30:00,36.65,36.75,36.63,36.66,78400.0,15.9496,15.9931,15.9409,15.9539,78400.0
2005-04-18 09:35:00,36.58,36.71,36.58,36.69,34600.0,15.9191,15.9757,15.9191,15.967,34600.0
2005-04-18 09:40:00,36.7,36.73,36.69,36.7,54200.0,15.9713,15.9844,15.967,15.9713,54200.0
2005-04-18 09:45:00,36.69,36.69,36.56,36.57,29200.0,15.967,15.967,15.9104,15.9147,29200.0
2005-04-18 09:50:00,36.58,36.69,36.57,36.69,67200.0,15.9191,15.967,15.9147,15.967,67200.0
2005-04-18 09:55:00,36.69,36.69,36.63,36.65,47400.0,15.967,15.967,15.9409,15.9496,47400.0
2005-04-18 10:00:00,36.65,36.71,36.63,36.67,59600.0,15.9496,15.9757,15.9409,15.9583,59600.0
2005-04-18 10:05:00,36.67,36.72,36.66,36.7,51600.0,15.9583,15.98,15.9539,15.9713,51600.0
2005-04-18 10:10:00,36.7,36.86,36.7,36.85,49400.0,15.9713,16.0409,15.9713,16.0366,49400.0
2005-04-18 10:15:00,36.85,36.87,36.75,36.77,69600.0,16.0366,16.0453,15.9931,16.0018,69600.0
2005-04-18 10:20:00,36.77,36.79,36.75,36.77,74600.0,16.0018,16.0105,15.9931,16.0018,74600.0
2005-04-18 10:25:00,36.77,36.78,36.75,36.78,94200.0,16.0018,16.0061,15.9931,16.0061,94200.0
2005-04-18 10:30:00,36.79,36.81,36.79,36.81,43600.0,16.0105,16.0192,16.0105,16.0192,43600.0
2005-04-18 10:35:00,36.81,36.82,36.8,36.81,30200.0,16.0192,16.0235,16.0148,16.0192,30200.0
2005-04-18 10:40:00,36.81,36.82,36.76,36.77,41400.0,16.0192,16.0235,15.9974,16.0018,41400.0
2005-04-18 10:45:00,36.76,36.8,36.74,36.8,63400.0,15.9974,16.0148,15.9887,16.0148,63400.0
2005-04-18 10:50:00,36.8,36.81,36.77,36.78,54400.0,16.0148,16.0192,16.0018,16.0061,54400.0
2005-04-18 10:55:00,36.78,36.83,36.77,36.83,52400.0,16.0061,16.0279,16.0018,16.0279,52400.0
2005-04-18 11:00:00,36.84,36.88,36.83,36.85,36800.0,16.0322,16.0496,16.0279,16.0366,36800.0
2005-04-18 11:05:00,36.87,36.88,36.78,36.8,17400.0,16.0453,16.0496,16.0061,16.0148,17400.0
2005-04-18 11:10:00,36.8,36.82,36.8,36.8,106800.0,16.0148,16.0235,16.0148,16.0148,106800.0
2005-04-18 11:15:00,36.8,36.82,36.78,36.79,54400.0,16.0148,16.0235,16.0061,16.0105,54400.0
2005-04-18 11:20:00,36.79,36.8,36.74,36.77,26600.0,16.0105,16.0148,15.9887,16.0018,26600.0
2005-04-18 11:25:00,36.77,36.77,36.68,36.69,20000.0,16.0018,16.0018,15.9626,15.967,20000.0
2005-04-18 11:30:00,36.71,36.72,36.66,36.68,24200.0,15.9757,15.98,15.9539,15.9626,24200.0
2005-04-18 11:35:00,36.67,36.69,36.6,36.63,26200.0,15.9583,15.967,15.9278,15.9409,26200.0
2005-04-18 11:40:00,36.63,36.63,36.58,36.61,19000.0,15.9409,15.9409,15.9191,15.9321,19000.0
2005-04-18 11:45:00,36.61,36.73,36.61,36.69,41200.0,15.9321,15.9844,15.9321,15.967,41200.0
2005-04-18 11:50:00,36.69,36.73,36.69,36.73,23800.0,15.967,15.9844,15.967,15.9844,23800.0
2005-04-18 11:55:00,36.73,36.73,36.72,36.73,65000.0,15.9844,15.9844,15.98,15.9844,65000.0
2005-04-18 12:00:00,36.73,36.76,36.69,36.72,87000.0,15.9844,15.9974,15.967,15.98,87000.0
2005-04-18 12:05:00,36.73,36.77,36.72,36.76,38400.0,15.9844,16.0018,15.98,15.9974,38400.0
2005-04-18 12:10:00,36.77,36.78,36.75,36.77,27000.0,16.0018,16.0061,15.9931,16.0018,27000.0
2005-04-18 12:15:00,36.8,36.81,36.76,36.76,45800.0,16.0148,16.0192,15.9974,15.9974,45800.0
2005-04-18 12:20:00,36.76,36.78,36.75,36.78,8000.0,15.9974,16.0061,15.9931,16.0061,8000.0
2005-04-18 12:25:00,36.8,36.82,36.8,36.8,20800.0,16.0148,16.0235,16.0148,16.0148,20800.0
2005-04-18 12:30:00,36.79,36.8,36.79,36.8,10200.0,16.0105,16.0148,16.0105,16.0148,10200.0
2005-04-18 12:35:00,36.8,36.88,36.78,36.88,67400.0,16.0148,16.0496,16.0061,16.0496,67400.0
2005-04-18 12:40:00,36.87,36.9,36.86,36.88,34800.0,16.0453,16.0584,16.0409,16.0496,34800.0
2005-04-18 12:45:00,36.89,36.95,36.89,36.91,22200.0,16.054,16.0801,16.054,16.0627,22200.0
2005-04-18 12:50:00,36.93,36.96,36.91,36.96,41800.0,16.0714,16.0845,16.0627,16.0845,41800.0
2005-04-18 12:55:00,36.97,37.05,36.97,37.04,46400.0,16.0888,16.1236,16.0888,16.1193,46400.0
2005-04-18 13:00:00,37.04,37.1,37.04,37.1,39000.0,16.1193,16.1454,16.1193,16.1454,39000.0
2005-04-18 13:05:00,37.1,37.13,37.09,37.1,44800.0,16.1454,16.1584,16.141,16.1454,44800.0
2005-04-18 13:10:00,37.1,37.12,37.08,37.12,52000.0,16.1454,16.1541,16.1367,16.1541,52000.0
2005-04-18 13:15:00,37.13,37.16,37.11,37.11,36200.0,16.1584,16.1715,16.1497,16.1497,36200.0
2005-04-18 13:20:00,37.12,37.13,37.1,37.13,24600.0,16.1541,16.1584,16.1454,16.1584,24600.0
2005-04-18 13:25:00,37.13,37.15,37.1,37.1,13200.0,16.1584,16.1671,16.1454,16.1454,13200.0
2005-04-18 13:30:00,37.11,37.16,37.08,37.15,53800.0,16.1497,16.1715,16.1367,16.1671,53800.0
2005-04-18 13:35:00,37.15,37.15,37.08,37.08,13000.0,16.1671,16.1671,16.1367,16.1367,13000.0
2005-04-18 13:40:00,37.08,37.09,37.0,37.04,32600.0,16.1367,16.141,16.1019,16.1193,32600.0
2005-04-18 13:45:00,37.04,37.05,37.04,37.05,17200.0,16.1193,16.1236,16.1193,16.1236,17200.0
2005-04-18 13:50:00,37.05,37.05,37.02,37.05,24400.0,16.1236,16.1236,16.1106,16.1236,24400.0
2005-04-18 13:55:00,37.05,37.05,36.98,36.98,22600.0,16.1236,16.1236,16.0932,16.0932,22600.0
2005-04-18 14:00:00,36.98,37.0,36.98,36.99,21600.0,16.0932,16.1019,16.0932,16.0975,21600.0
2005-04-18 14:05:00,37.0,37.04,36.98,36.98,29400.0,16.1019,16.1193,16.0932,16.0932,29400.0
2005-04-18 14:10:00,36.96,36.96,36.9,36.9,21400.0,16.0845,16.0845,16.0584,16.0584,21400.0
2005-04-18 14:15:00,36.89,36.9,36.82,36.83,20800.0,16.054,16.0584,16.0235,16.0279,20800.0
2005-04-18 14:20:00,36.82,36.83,36.77,36.79,46800.0,16.0235,16.0279,16.0018,16.0105,46800.0
2005-04-18 14:25:00,36.79,36.84,36.78,36.8,23600.0,16.0105,16.0322,16.0061,16.0148,23600.0
2005-04-18 14:30:00,36.78,36.83,36.78,36.81,16600.0,16.0061,16.0279,16.0061,16.0192,16600.0
2005-04-18 14:35:00,36.81,36.83,36.81,36.83,10400.0,16.0192,16.0279,16.0192,16.0279,10400.0
2005-04-18 14:40:00,36.83,36.84,36.76,36.76,27800.0,16.0279,16.0322,15.9974,15.9974,27800.0
2005-04-18 14:45:00,36.76,36.76,36.74,36.75,28200.0,15.9974,15.9974,15.9887,15.9931,28200.0
2005-04-18 14:50:00,36.75,36.75,36.74,36.75,73800.0,15.9931,15.9931,15.9887,15.9931,73800.0
2005-04-18 14:55:00,36.75,36.77,36.74,36.77,104200.0,15.9931,16.0018,15.9887,16.0018,104200.0
2005-04-18 15:00:00,36.77,36.8,36.77,36.79,78600.0,16.0018,16.0148,16.0018,16.0105,78600.0
2005-04-18 15:05:00,36.79,36.79,36.76,36.77,35800.0,16.0105,16.0105,15.9974,16.0018,35800.0
2005-04-18 15:10:00,36.77,36.79,36.76,36.78,25000.0,16.0018,16.0105,15.9974,16.0061,25000.0
2005-04-18 15:15:00,36.79,36.85,36.79,36.84,33400.0,16.0105,16.0366,16.0105,16.0322,33400.0
2005-04-18 15:20:00,36.84,36.85,36.78,36.82,54800.0,16.0322,16.0366,16.0061,16.0235,54800.0
2005-04-18 15:25:00,36.83,36.84,36.8,36.84,50000.0,16.0279,16.0322,16.0148,16.0322,50000.0
2005-04-18 15:30:00,36.85,36.9,36.85,36.88,36600.0,16.0366,16.0584,16.0366,16.0496,36600.0
2005-04-18 15:35:00,36.89,36.89,36.83,36.83,25600.0,16.054,16.054,16.0279,16.0279,25600.0
2005-04-18 15:40:00,36.84,36.85,36.8,36.81,40000.0,16.0322,16.0366,16.0148,16.0192,40000.0
2005-04-18 15:45:00,36.81,36.83,36.79,36.82,57000.0,16.0192,16.0279,16.0105,16.0235,57000.0
2005-04-18 15:50:00,36.81,36.83,36.81,36.82,45000.0,16.0192,16.0279,16.0192,16.0235,45000.0
2005-04-18 15:55:00,36.82,36.83,36.81,36.81,24400.0,16.0235,16.0279,16.0192,16.0192,24400.0
2005-04-19 09:30:00,36.85,36.85,36.67,36.8,96200.0,16.0366,16.0366,15.9583,16.0148,96200.0
2005-04-19 09:35:00,36.8,36.97,36.8,36.94,68800.0,16.0148,16.0888,16.0148,16.0758,68800.0
2005-04-19 09:40:00,36.95,36.99,36.91,36.97,60800.0,16.0801,16.0975,16.0627,16.0888,60800.0
2005-04-19 09:45:00,36.96,36.96,36.81,36.81,132000.0,16.0845,16.0845,16.0192,16.0192,132000.0
2005-04-19 09:50:00,36.83,36.83,36.74,36.78,108400.0,16.0279,16.0279,15.9887,16.0061,108400.0
2005-04-19 09:55:00,36.78,36.95,36.77,36.84,37600.0,16.0061,16.0801,16.0018,16.0322,37600.0
2005-04-19 10:00:00,36.84,36.91,36.84,36.85,50600.0,16.0322,16.0627,16.0322,16.0366,50600.0
2005-04-19 10:05:00,36.85,36.85,36.79,36.8,44000.0,16.0366,16.0366,16.0105,16.0148,44000.0
2005-04-19 10:10:00,36.8,36.84,36.76,36.76,45600.0,16.0148,16.0322,15.9974,15.9974,45600.0
2005-04-19 10:15:00,36.76,36.76,36.72,36.73,21400.0,15.9974,15.9974,15.98,15.9844,21400.0
2005-04-19 10:20:00,36.72,36.81,36.72,36.79,41000.0,15.98,16.0192,15.98,16.0105,41000.0
2005-04-19 10:25:00,36.78,36.82,36.77,36.77,32600.0,16.0061,16.0235,16.0018,16.0018,32600.0
2005-04-19 10:30:00,36.77,36.84,36.77,36.83,33800.0,16.0018,16.0322,16.0018,16.0279,33800.0
2005-04-19 10:35:00,36.83,36.88,36.82,36.84,44000.0,16.0279,16.0496,16.0235,16.0322,44000.0
2005-04-19 10:40:00,36.84,36.88,36.83,36.84,29600.0,16.0322,16.0496,16.0279,16.0322,29600.0
2005-04-19 10:45:00,36.85,36.88,36.84,36.85,25800.0,16.0366,16.0496,16.0322,16.0366,25800.0
2005-04-19 10:50:00,36.85,36.9,36.84,36.88,15000.0,16.0366,16.0584,16.0322,16.0496,15000.0
2005-04-19 10:55:00,36.88,36.94,36.88,36.91,23800.0,16.0496,16.0758,16.0496,16.0627,23800.0
2005-04-19 11:00:00,36.9,36.93,36.9,36.92,24000.0,16.0584,16.0714,16.0584,16.0671,24000.0
2005-04-19 11:05:00,36.92,36.93,36.88,36.88,21000.0,16.0671,16.0714,16.0496,16.0496,21000.0
2005-04-19 11:10:00,36.9,36.9,36.85,36.85,13000.0,16.0584,16.0584,16.0366,16.0366,13000.0
2005-04-19 11:15:00,36.85,36.9,36.84,36.9,31800.0,16.0366,16.0584,16.0322,16.0584,31800.0
2005-04-19 11:20:00,36.9,36.93,36.87,36.87,118200.0,16.0584,16.0714,16.0453,16.0453,118200.0
2005-04-19 11:25:00,36.87,36.91,36.84,36.9,37400.0,16.0453,16.0627,16.0322,16.0584,37400.0
2005-04-19 11:30:00,36.88,36.88,36.83,36.87,32800.0,16.0496,16.0496,16.0279,16.0453,32800.0
2005-04-19 11:35:00,36.87,36.93,36.85,36.87,61200.0,16.0453,16.0714,16.0366,16.0453,61200.0
2005-04-19 11:40:00,36.88,36.89,36.85,36.86,34200.0,16.0496,16.054,16.0366,16.0409,34200.0
2005-04-19 11:45:00,36.86,36.9,36.86,36.88,32400.0,16.0409,16.0584,16.0409,16.0496,32400.0
2005-04-19 11:50:00,36.88,36.9,36.85,36.88,15200.0,16.0496,16.0584,16.0366,16.0496,15200.0
2005-04-19 11:55:00,36.88,36.89,36.87,36.87,15400.0,16.0496,16.054,16.0453,16.0453,15400.0
2005-04-19 12:00:00,36.87,36.91,36.85,36.91,23400.0,16.0453,16.0627,16.0366,16.0627,23400.0
2005-04-19 12:05:00,36.9,36.96,36.9,36.95,26000.0,16.0584,16.0845,16.0584,16.0801,26000.0
2005-04-19 12:10:00,36.95,36.98,36.89,36.93,24600.0,16.0801,16.0932,16.054,16.0714,24600.0
2005-04-19 12:15:00,36.93,36.97,36.93,36.95,13400.0,16.0714,16.0888,16.0714,16.0801,13400.0
2005-04-19 12:20:00,36.95,36.96,36.91,36.91,24200.0,16.0801,16.0845,16.0627,16.0627,24200.0
2005-04-19 12:25:00,36.9,36.91,36.85,36.88,27000.0,16.0584,16.0627,16.0366,16.0496,27000.0
2005-04-19 12:30:00,36.88,36.9,36.85,36.88,12000.0,16.0496,16.0584,16.0366,16.0496,12000.0
2005-04-19 12:35:00,36.88,36.9,36.88,36.9,14600.0,16.0496,16.0584,16.0496,16.0584,14600.0
2005-04-19 12:40:00,36.9,36.97,36.9,36.97,26400.0,16.0584,16.0888,16.0584,16.0888,26400.0
2005-04-19 12:45:00,36.95,36.95,36.93,36.95,17000.0,16.0801,16.0801,16.0714,16.0801,17000.0
2005-04-19 12:50:00,36.94,36.94,36.85,36.85,12000.0,16.0758,16.0758,16.0366,16.0366,12000.0
2005-04-19 12:55:00,36.86,36.92,36.85,36.92,22200.0,16.0409,16.0671,16.0366,16.0671,22200.0
2005-04-19 13:00:00,36.91,36.95,36.91,36.95,24400.0,16.0627,16.0801,16.0627,16.0801,24400.0
2005-04-19 13:05:00,36.94,36.96,36.91,36.93,23600.0,16.0758,16.0845,16.0627,16.0714,23600.0
2005-04-19 13:10:00,36.93,36.97,36.91,36.91,20400.0,16.0714,16.0888,16.0627,16.0627,20400.0
2005-04-19 13:15:00,36.91,36.92,36.85,36.86,29600.0,16.0627,16.0671,16.0366,16.0409,29600.0
2005-04-19 13:20:00,36.87,36.92,36.86,36.87,13400.0,16.0453,16.0671,16.0409,16.0453,13400.0
2005-04-19 13:25:00,36.86,36.94,36.85,36.94,28000.0,16.0409,16.0758,16.0366,16.0758,28000.0
2005-04-19 13:30:00,36.94,36.97,36.93,36.96,23600.0,16.0758,16.0888,16.0714,16.0845,23600.0
2005-04-19 13:35:00,36.96,37.02,36.96,36.99,26400.0,16.0845,16.1106,16.0845,16.0975,26400.0
2005-04-19 13:40:00,36.99,37.03,36.98,37.01,22200.0,16.0975,16.1149,16.0932,16.1062,22200.0
2005-04-19 13:45:00,37.01,37.05,37.01,37.05,16000.0,16.1062,16.1236,16.1062,16.1236,16000.0
2005-04-19 13:50:00,37.05,37.11,37.05,37.08,16400.0,16.1236,16.1497,16.1236,16.1367,16400.0
2005-04-19 13:55:00,37.08,37.09,37.05,37.08,21800.0,16.1367,16.141,16.1236,16.1367,21800.0
2005-04-19 14:00:00,37.07,37.07,37.04,37.04,23400.0,16.1323,16.1323,16.1193,16.1193,23400.0
2005-04-19 14:05:00,37.05,37.12,37.05,37.12,26800.0,16.1236,16.1541,16.1236,16.1541,26800.0
2005-04-19 14:10:00,37.12,37.13,37.08,37.08,30400.0,16.1541,16.1584,16.1367,16.1367,30400.0
2005-04-19 14:15:00,37.08,37.13,37.08,37.11,44000.0,16.1367,16.1584,16.1367,16.1497,44000.0
2005-04-19 14:20:00,37.11,37.16,37.1,37.11,47000.0,16.1497,16.1715,16.1454,16.1497,47000.0
2005-04-19 14:25:00,37.11,37.13,37.09,37.09,63800.0,16.1497,16.1584,16.141,16.141,63800.0
2005-04-19 14:30:00,37.1,37.13,37.09,37.12,54200.0,16.1454,16.1584,16.141,16.1541,54200.0
2005-04-19 14:35:00,37.13,37.13,37.02,37.02,73600.0,16.1584,16.1584,16.1106,16.1106,73600.0
2005-04-19 14:40:00,37.02,37.08,37.02,37.07,58000.0,16.1106,16.1367,16.1106,16.1323,58000.0
2005-04-19 14:45:00,37.06,37.06,36.98,37.01,70000.0,16.128,16.128,16.0932,16.1062,70000.0
2005-04-19 14:50:00,37.02,37.12,37.02,37.08,55200.0,16.1106,16.1541,16.1106,16.1367,55200.0
2005-04-19 14:55:00,37.1,37.11,37.04,37.05,26200.0,16.1454,16.1497,16.1193,16.1236,26200.0
2005-04-19 15:00:00,37.05,37.05,37.02,37.04,20600.0,16.1236,16.1236,16.1106,16.1193,20600.0
2005-04-19 15:05:00,37.05,37.06,37.0,37.03,126800.0,16.1236,16.128,16.1019,16.1149,126800.0
2005-04-19 15:10:00,37.05,37.09,37.02,37.09,35200.0,16.1236,16.141,16.1106,16.141,35200.0
2005-04-19 15:15:00,37.08,37.12,37.07,37.09,36600.0,16.1367,16.1541,16.1323,16.141,36600.0
2005-04-19 15:20:00,37.08,37.1,37.06,37.08,19800.0,16.1367,16.1454,16.128,16.1367,19800.0
2005-04-19 15:25:00,37.08,37.1,37.07,37.1,27200.0,16.1367,16.1454,16.1323,16.1454,27200.0
2005-04-19 15:30:00,37.12,37.17,37.09,37.15,40600.0,16.1541,16.1759,16.141,16.1671,40600.0
2005-04-19 15:35:00,37.14,37.19,37.13,37.18,24600.0,16.1628,16.1846,16.1584,16.1802,24600.0
2005-04-19 15:40:00,37.18,37.2,37.16,37.18,81400.0,16.1802,16.1889,16.1715,16.1802,81400.0
2005-04-19 15:45:00,37.18,37.24,37.18,37.24,37600.0,16.1802,16.2063,16.1802,16.2063,37600.0
2005-04-19 15:50:00,37.24,37.26,37.23,37.25,107600.0,16.2063,16.215,16.202,16.2107,107600.0
2005-04-19 15:55:00,37.26,37.34,36.88,37.31,197200.0,16.215,16.2498,16.0496,16.2368,197200.0
2005-04-20 09:30:00,37.08,37.08,36.95,36.97,102000.0,16.1367,16.1367,16.0801,16.0888,102000.0
2005-04-20 09:35:00,36.97,37.1,36.97,37.02,49800.0,16.0888,16.1454,16.0888,16.1106,49800.0
2005-04-20 09:40:00,37.02,37.1,36.98,37.04,89600.0,16.1106,16.1454,16.0932,16.1193,89600.0
2005-04-20 09:45:00,37.05,37.15,37.04,37.12,40600.0,16.1236,16.1671,16.1193,16.1541,40600.0
2005-04-20 09:50:00,37.12,37.12,37.01,37.01,29400.0,16.1541,16.1541,16.1062,16.1062,29400.0
2005-04-20 09:55:00,37.01,37.04,36.95,37.0,33200.0,16.1062,16.1193,16.0801,16.1019,33200.0
2005-04-20 10:00:00,37.01,37.11,37.0,37.1,45400.0,16.1062,16.1497,16.1019,16.1454,45400.0
2005-04-20 10:05:00,37.09,37.14,37.08,37.12,33400.0,16.141,16.1628,16.1367,16.1541,33400.0
2005-04-20 10:10:00,37.12,37.17,37.1,37.15,78600.0,16.1541,16.1759,16.1454,16.1671,78600.0
2005-04-20 10:15:00,37.15,37.19,37.1,37.18,48200.0,16.1671,16.1846,16.1454,16.1802,48200.0
2005-04-20 10:20:00,37.19,37.19,37.13,37.15,38200.0,16.1846,16.1846,16.1584,16.1671,38200.0
2005-04-20 10:25:00,37.13,37.16,37.1,37.13,50400.0,16.1584,16.1715,16.1454,16.1584,50400.0
2005-04-20 10:30:00,37.13,37.16,37.07,37.09,64800.0,16.1584,16.1715,16.1323,16.141,64800.0
2005-04-20 10:35:00,37.1,37.16,37.08,37.15,25000.0,16.1454,16.1715,16.1367,16.1671,25000.0
2005-04-20 10:40:00,37.14,37.15,37.05,37.05,17800.0,16.1628,16.1671,16.1236,16.1236,17800.0
2005-04-20 10:45:00,37.03,37.04,36.98,36.99,69000.0,16.1149,16.1193,16.0932,16.0975,69000.0
2005-04-20 10:50:00,36.99,36.99,36.98,36.99,89400.0,16.0975,16.0975,16.0932,16.0975,89400.0
2005-04-20 10:55:00,37.0,37.1,37.0,37.1,73000.0,16.1019,16.1454,16.1019,16.1454,73000.0
2005-04-20 11:00:00,37.1,37.12,37.08,37.1,122600.0,16.1454,16.1541,16.1367,16.1454,122600.0
2005-04-20 11:05:00,37.09,37.1,37.06,37.06,45400.0,16.141,16.1454,16.128,16.128,45400.0
2005-04-20 11:10:00,37.06,37.08,37.01,37.01,170400.0,16.128,16.1367,16.1062,16.1062,170400.0
2005-04-20 11:15:00,37.01,37.02,36.98,37.0,30200.0,16.1062,16.1106,16.0932,16.1019,30200.0
2005-04-20 11:20:00,36.99,37.0,36.93,36.93,38800.0,16.0975,16.1019,16.0714,16.0714,38800.0
2005-04-20 11:25:00,36.93,36.93,36.85,36.85,32400.0,16.0714,16.0714,16.0366,16.0366,32400.0
2005-04-20 11:30:00,36.85,36.85,36.82,36.85,29600.0,16.0366,16.0366,16.0235,16.0366,29600.0
2005-04-20 11:35:00,36.85,36.89,36.85,36.85,24200.0,16.0366,16.054,16.0366,16.0366,24200.0
2005-04-20 11:40:00,36.85,36.89,36.84,36.89,12600.0,16.0366,16.054,16.0322,16.054,12600.0
2005-04-20 11:45:00,36.88,36.88,36.84,36.86,8400.0,16.0496,16.0496,16.0322,16.0409,8400.0
2005-04-20 11:50:00,36.86,36.91,36.85,36.86,25200.0,16.0409,16.0627,16.0366,16.0409,25200.0
2005-04-20 11:55:00,36.87,36.9,36.87,36.9,7600.0,16.0453,16.0584,16.0453,16.0584,7600.0
2005-04-20 12:00:00,36.88,36.88,36.84,36.85,19200.0,16.0496,16.0496,16.0322,16.0366,19200.0
2005-04-20 12:05:00,36.85,36.86,36.84,36.85,16600.0,16.0366,16.0409,16.0322,16.0366,16600.0
2005-04-20 12:10:00,36.85,36.85,36.82,36.84,8400.0,16.0366,16.0366,16.0235,16.0322,8400.0
2005-04-20 12:15:00,36.83,36.83,36.76,36.76,17600.0,16.0279,16.0279,15.9974,15.9974,17600.0
2005-04-20 12:20:00,36.76,36.76,36.75,36.76,90800.0,15.9974,15.9974,15.9931,15.9974,90800.0
2005-04-20 12:25:00,36.76,36.8,36.76,36.78,17200.0,15.9974,16.0148,15.9974,16.0061,17200.0
2005-04-20 12:30:00,36.78,36.85,36.78,36.85,122800.0,16.0061,16.0366,16.0061,16.0366,122800.0
2005-04-20 12:35:00,36.85,36.86,36.76,36.76,37000.0,16.0366,16.0409,15.9974,15.9974,37000.0
2005-04-20 12:40:00,36.77,36.83,36.77,36.79,42800.0,16.0018,16.0279,16.0018,16.0105,42800.0
2005-04-20 12:45:00,36.78,36.8,36.75,36.75,35400.0,16.0061,16.0148,15.9931,15.9931,35400.0
2005-04-20 12:50:00,36.74,36.74,36.67,36.7,24800.0,15.9887,15.9887,15.9583,15.9713,24800.0
2005-04-20 12:55:00,36.7,36.7,36.62,36.62,35600.0,15.9713,15.9713,15.9365,15.9365,35600.0
2005-04-20 13:00:00,36.62,36.65,36.6,36.65,38600.0,15.9365,15.9496,15.9278,15.9496,38600.0
2005-04-20 13:05:00,36.65,36.7,36.65,36.7,52400.0,15.9496,15.9713,15.9496,15.9713,52400.0
2005-04-20 13:10:00,36.7,36.7,36.66,36.69,87800.0,15.9713,15.9713,15.9539,15.967,87800.0
2005-04-20 13:15:00,36.71,36.71,36.68,36.69,19400.0,15.9757,15.9757,15.9626,15.967,19400.0
2005-04-20 13:20:00,36.69,36.76,36.68,36.74,20200.0,15.967,15.9974,15.9626,15.9887,20200.0
2005-04-20 13:25:00,36.74,36.74,36.65,36.65,18800.0,15.9887,15.9887,15.9496,15.9496,18800.0
2005-04-20 13:30:00,36.63,36.65,36.59,36.62,41600.0,15.9409,15.9496,15.9234,15.9365,41600.0
2005-04-20 13:35:00,36.63,36.68,36.62,36.67,15200.0,15.9409,15.9626,15.9365,15.9583,15200.0
2005-04-20 13:40:00,36.67,36.68,36.65,36.67,13400.0,15.9583,15.9626,15.9496,15.9583,13400.0
2005-04-20 13:45:00,36.68,36.69,36.67,36.68,13200.0,15.9626,15.967,15.9583,15.9626,13200.0
2005-04-20 13:50:00,36.67,36.72,36.67,36.7,23000.0,15.9583,15.98,15.9583,15.9713,23000.0
2005-04-20 13:55:00,36.7,36.71,36.63,36.67,21200.0,15.9713,15.9757,15.9409,15.9583,21200.0
2005-04-20 14:00:00,36.68,36.69,36.63,36.66,33200.0,15.9626,15.967,15.9409,15.9539,33200.0
2005-04-20 14:05:00,36.64,36.68,36.57,36.64,108200.0,15.9452,15.9626,15.9147,15.9452,108200.0
2005-04-20 14:10:00,36.65,36.65,36.62,36.63,17000.0,15.9496,15.9496,15.9365,15.9409,17000.0
2005-04-20 14:15:00,36.65,36.67,36.62,36.67,23600.0,15.9496,15.9583,15.9365,15.9583,23600.0
2005-04-20 14:20:00,36.67,36.67,36.59,36.62,38800.0,15.9583,15.9583,15.9234,15.9365,38800.0
2005-04-20 14:25:00,36.62,36.66,36.6,36.61,36000.0,15.9365,15.9539,15.9278,15.9321,36000.0
2005-04-20 14:30:00,36.62,36.63,36.61,36.63,29600.0,15.9365,15.9409,15.9321,15.9409,29600.0
2005-04-20 14:35:00,36.63,36.63,36.62,36.63,70000.0,15.9409,15.9409,15.9365,15.9409,70000.0
2005-04-20 14:40:00,36.63,36.66,36.62,36.66,55000.0,15.9409,15.9539,15.9365,15.9539,55000.0
2005-04-20 14:45:00,36.63,36.63,36.6,36.6,71600.0,15.9409,15.9409,15.9278,15.9278,71600.0
2005-04-20 14:50:00,36.6,36.62,36.56,36.57,69000.0,15.9278,15.9365,15.9104,15.9147,69000.0
2005-04-20 14:55:00,36.58,36.6,36.57,36.6,45200.0,15.9191,15.9278,15.9147,15.9278,45200.0
2005-04-20 15:00:00,36.59,36.6,36.57,36.58,41000.0,15.9234,15.9278,15.9147,15.9191,41000.0
2005-04-20 15:05:00,36.59,36.6,36.52,36.55,34200.0,15.9234,15.9278,15.893,15.906,34200.0
2005-04-20 15:10:00,36.54,36.54,36.48,36.48,52800.0,15.9017,15.9017,15.8756,15.8756,52800.0
2005-04-20 15:15:00,36.46,36.48,36.4,36.46,63000.0,15.8669,15.8756,15.8408,15.8669,63000.0
2005-04-20 15:20:00,36.46,36.49,36.44,36.48,55400.0,15.8669,15.8799,15.8582,15.8756,55400.0
2005-04-20 15:25:00,36.49,36.52,36.48,36.51,60000.0,15.8799,15.893,15.8756,15.8886,60000.0
2005-04-20 15:30:00,36.52,36.6,36.52,36.59,72400.0,15.893,15.9278,15.893,15.9234,72400.0
2005-04-20 15:35:00,36.59,36.6,36.55,36.57,59200.0,15.9234,15.9278,15.906,15.9147,59200.0
2005-04-20 15:40:00,36.57,36.59,36.55,36.55,73800.0,15.9147,15.9234,15.906,15.906,73800.0
2005-04-20 15:45:00,36.55,36.55,36.51,36.52,68000.0,15.906,15.906,15.8886,15.893,68000.0
2005-04-20 15:50:00,36.52,36.52,36.48,36.5,89400.0,15.893,15.893,15.8756,15.8843,89400.0
2005-04-20 15:55:00,36.5,36.5,36.47,36.47,171200.0,15.8843,15.8843,15.8712,15.8712,171200.0
2005-04-21 09:35:00,37.05,37.13,37.05,37.1,115600.0,16.1236,16.1584,16.1236,16.1454,115600.0
2005-04-21 09:40:00,37.1,37.11,36.9,36.95,240800.0,16.1454,16.1497,16.0584,16.0801,240800.0
2005-04-21 09:45:00,36.95,37.0,36.85,36.87,65600.0,16.0801,16.1019,16.0366,16.0453,65600.0
2005-04-21 09:50:00,36.87,37.01,36.87,36.99,100200.0,16.0453,16.1062,16.0453,16.0975,100200.0
2005-04-21 09:55:00,37.0,37.02,36.95,36.99,73600.0,16.1019,16.1106,16.0801,16.0975,73600.0
2005-04-21 10:00:00,37.0,37.0,36.94,36.94,108000.0,16.1019,16.1019,16.0758,16.0758,108000.0
2005-04-21 10:05:00,36.93,36.93,36.84,36.9,47800.0,16.0714,16.0714,16.0322,16.0584,47800.0
2005-04-21 10:10:00,36.89,36.96,36.89,36.94,51800.0,16.054,16.0845,16.054,16.0758,51800.0
2005-04-21 10:15:00,36.91,36.91,36.74,36.74,26200.0,16.0627,16.0627,15.9887,15.9887,26200.0
2005-04-21 10:20:00,36.71,36.78,36.7,36.78,56200.0,15.9757,16.0061,15.9713,16.0061,56200.0
2005-04-21 10:25:00,36.78,36.81,36.73,36.76,34000.0,16.0061,16.0192,15.9844,15.9974,34000.0
2005-04-21 10:30:00,36.76,36.8,36.75,36.8,25400.0,15.9974,16.0148,15.9931,16.0148,25400.0
2005-04-21 10:35:00,36.82,36.9,36.82,36.85,43600.0,16.0235,16.0584,16.0235,16.0366,43600.0
2005-04-21 10:40:00,36.85,36.86,36.82,36.82,52000.0,16.0366,16.0409,16.0235,16.0235,52000.0
2005-04-21 10:45:00,36.79,36.84,36.77,36.84,26200.0,16.0105,16.0322,16.0018,16.0322,26200.0
2005-04-21 10:50:00,36.83,36.88,36.81,36.88,33800.0,16.0279,16.0496,16.0192,16.0496,33800.0
2005-04-21 10:55:00,36.88,36.93,36.85,36.87,35000.0,16.0496,16.0714,16.0366,16.0453,35000.0
2005-04-21 11:00:00,36.88,36.88,36.78,36.78,16600.0,16.0496,16.0496,16.0061,16.0061,16600.0
2005-04-21 11:05:00,36.78,36.85,36.74,36.85,13800.0,16.0061,16.0366,15.9887,16.0366,13800.0
2005-04-21 11:10:00,36.85,36.88,36.8,36.82,15800.0,16.0366,16.0496,16.0148,16.0235,15800.0
2005-04-21 11:15:00,36.82,36.82,36.8,36.82,20200.0,16.0235,16.0235,16.0148,16.0235,20200.0
2005-04-21 11:20:00,36.82,36.88,36.8,36.86,26800.0,16.0235,16.0496,16.0148,16.0409,26800.0
2005-04-21 11:25:00,36.87,36.9,36.85,36.89,18200.0,16.0453,16.0584,16.0366,16.054,18200.0
2005-04-21 11:30:00,36.89,36.92,36.88,36.91,13200.0,16.054,16.0671,16.0496,16.0627,13200.0
2005-04-21 11:35:00,36.9,36.92,36.88,36.9,13000.0,16.0584,16.0671,16.0496,16.0584,13000.0
2005-04-21 11:40:00,36.91,36.92,36.89,36.92,13800.0,16.0627,16.0671,16.054,16.0671,13800.0
2005-04-21 11:45:00,36.91,36.99,36.91,36.99,32200.0,16.0627,16.0975,16.0627,16.0975,32200.0
2005-04-21 11:50:00,36.99,37.0,36.94,36.99,27200.0,16.0975,16.1019,16.0758,16.0975,27200.0
2005-04-21 11:55:00,37.0,37.0,36.99,37.0,28600.0,16.1019,16.1019,16.0975,16.1019,28600.0
2005-04-21 12:00:00,36.99,37.0,36.99,36.99,114400.0,16.0975,16.1019,16.0975,16.0975,114400.0
2005-04-21 12:05:00,36.98,37.0,36.94,36.94,53600.0,16.0932,16.1019,16.0758,16.0758,53600.0
2005-04-21 12:10:00,36.94,36.97,36.92,36.93,25200.0,16.0758,16.0888,16.0671,16.0714,25200.0
2005-04-21 12:15:00,36.95,36.96,36.91,36.94,20800.0,16.0801,16.0845,16.0627,16.0758,20800.0
2005-04-21 12:20:00,36.95,37.0,36.95,36.97,58800.0,16.0801,16.1019,16.0801,16.0888,58800.0
2005-04-21 12:25:00,36.97,36.97,36.93,36.94,10600.0,16.0888,16.0888,16.0714,16.0758,10600.0
2005-04-21 12:30:00,36.94,36.95,36.92,36.95,26400.0,16.0758,16.0801,16.0671,16.0801,26400.0
2005-04-21 12:35:00,36.95,36.95,36.93,36.93,11000.0,16.0801,16.0801,16.0714,16.0714,11000.0
2005-04-21 12:40:00,36.94,36.95,36.93,36.95,8200.0,16.0758,16.0801,16.0714,16.0801,8200.0
2005-04-21 12:45:00,36.94,36.99,36.94,36.99,16800.0,16.0758,16.0975,16.0758,16.0975,16800.0
2005-04-21 12:50:00,36.99,36.99,36.93,36.94,19400.0,16.0975,16.0975,16.0714,16.0758,19400.0
2005-04-21 12:55:00,36.93,36.94,36.92,36.93,23200.0,16.0714,16.0758,16.0671,16.0714,23200.0
2005-04-21 13:00:00,36.94,36.95,36.91,36.93,24400.0,16.0758,16.0801,16.0627,16.0714,24400.0
2005-04-21 13:05:00,36.91,36.92,36.91,36.92,17800.0,16.0627,16.0671,16.0627,16.0671,17800.0
2005-04-21 13:10:00,36.93,36.98,36.93,36.98,11800.0,16.0714,16.0932,16.0714,16.0932,11800.0
2005-04-21 13:15:00,36.98,36.99,36.95,36.98,14400.0,16.0932,16.0975,16.0801,16.0932,14400.0
2005-04-21 13:20:00,36.98,36.98,36.93,36.96,37600.0,16.0932,16.0932,16.0714,16.0845,37600.0
2005-04-21 13:25:00,36.96,36.98,36.93,36.93,13600.0,16.0845,16.0932,16.0714,16.0714,13600.0
2005-04-21 13:30:00,36.94,36.94,36.93,36.93,16000.0,16.0758,16.0758,16.0714,16.0714,16000.0
2005-04-21 13:35:00,36.93,36.99,36.93,36.98,17600.0,16.0714,16.0975,16.0714,16.0932,17600.0
2005-04-21 13:40:00,36.97,36.99,36.96,36.98,12800.0,16.0888,16.0975,16.0845,16.0932,12800.0
2005-04-21 13:45:00,36.99,37.0,36.99,36.99,7200.0,16.0975,16.1019,16.0975,16.0975,7200.0
2005-04-21 13:50:00,36.99,37.0,36.99,37.0,84000.0,16.0975,16.1019,16.0975,16.1019,84000.0
2005-04-21 13:55:00,37.0,37.01,36.99,36.99,54600.0,16.1019,16.1062,16.0975,16.0975,54600.0
2005-04-21 14:00:00,36.99,37.0,36.98,36.99,13400.0,16.0975,16.1019,16.0932,16.0975,13400.0
2005-04-21 14:05:00,37.0,37.07,37.0,37.06,18200.0,16.1019,16.1323,16.1019,16.128,18200.0
2005-04-21 14:10:00,37.06,37.09,37.04,37.09,30400.0,16.128,16.141,16.1193,16.141,30400.0
2005-04-21 14:15:00,37.08,37.19,37.08,37.19,42000.0,16.1367,16.1846,16.1367,16.1846,42000.0
2005-04-21 14:20:00,37.19,37.2,37.12,37.2,35800.0,16.1846,16.1889,16.1541,16.1889,35800.0
2005-04-21 14:25:00,37.21,37.21,37.17,37.18,23400.0,16.1933,16.1933,16.1759,16.1802,23400.0
2005-04-21 14:30:00,37.17,37.18,37.13,37.18,29000.0,16.1759,16.1802,16.1584,16.1802,29000.0
2005-04-21 14:35:00,37.18,37.22,37.16,37.18,28400.0,16.1802,16.1976,16.1715,16.1802,28400.0
2005-04-21 14:40:00,37.17,37.2,37.15,37.18,36800.0,16.1759,16.1889,16.1671,16.1802,36800.0
2005-04-21 14:45:00,37.17,37.18,37.13,37.18,22200.0,16.1759,16.1802,16.1584,16.1802,22200.0
2005-04-21 14:50:00,37.18,37.18,37.15,37.17,23000.0,16.1802,16.1802,16.1671,16.1759,23000.0
2005-04-21 14:55:00,37.18,37.2,37.17,37.18,36400.0,16.1802,16.1889,16.1759,16.1802,36400.0
2005-04-21 15:00:00,37.18,37.2,37.15,37.16,33400.0,16.1802,16.1889,16.1671,16.1715,33400.0
2005-04-21 15:05:00,37.16,37.19,37.16,37.19,26600.0,16.1715,16.1846,16.1715,16.1846,26600.0
2005-04-21 15:10:00,37.19,37.21,37.15,37.15,24400.0,16.1846,16.1933,16.1671,16.1671,24400.0
2005-04-21 15:15:00,37.15,37.16,37.13,37.14,39800.0,16.1671,16.1715,16.1584,16.1628,39800.0
2005-04-21 15:20:00,37.13,37.15,37.05,37.05,43200.0,16.1584,16.1671,16.1236,16.1236,43200.0
2005-04-21 15:25:00,37.05,37.09,37.04,37.09,56000.0,16.1236,16.141,16.1193,16.141,56000.0
2005-04-21 15:30:00,37.09,37.15,37.09,37.13,36000.0,16.141,16.1671,16.141,16.1584,36000.0
2005-04-21 15:35:00,37.13,37.16,37.13,37.16,28600.0,16.1584,16.1715,16.1584,16.1715,28600.0
2005-04-21 15:40:00,37.16,37.18,37.14,37.15,38600.0,16.1715,16.1802,16.1628,16.1671,38600.0
2005-04-21 15:45:00,37.15,37.16,37.13,37.16,44200.0,16.1671,16.1715,16.1584,16.1715,44200.0
2005-04-21 15:50:00,37.16,37.17,37.12,37.12,92600.0,16.1715,16.1759,16.1541,16.1541,92600.0
2005-04-21 15:55:00,37.1,37.16,37.09,37.13,84200.0,16.1454,16.1715,16.141,16.1584,84200.0
2005-04-22 09:30:00,37.09,37.12,37.0,37.12,36200.0,16.141,16.1541,16.1019,16.1541,36200.0
2005-04-22 09:35:00,37.1,37.23,37.07,37.23,15400.0,16.1454,16.202,16.1323,16.202,15400.0
2005-04-22 09:40:00,37.21,37.23,37.09,37.09,49600.0,16.1933,16.202,16.141,16.141,49600.0
2005-04-22 09:45:00,37.09,37.18,37.08,37.18,24200.0,16.141,16.1802,16.1367,16.1802,24200.0
2005-04-22 09:50:00,37.2,37.23,37.16,37.21,19200.0,16.1889,16.202,16.1715,16.1933,19200.0
2005-04-22 09:55:00,37.21,37.23,37.18,37.2,17000.0,16.1933,16.202,16.1802,16.1889,17000.0
2005-04-22 10:00:00,37.19,37.2,37.05,37.05,24200.0,16.1846,16.1889,16.1236,16.1236,24200.0
2005-04-22 10:05:00,37.06,37.15,37.06,37.15,18600.0,16.128,16.1671,16.128,16.1671,18600.0
2005-04-22 10:10:00,37.13,37.15,37.1,37.11,31000.0,16.1584,16.1671,16.1454,16.1497,31000.0
2005-04-22 10:15:00,37.1,37.15,37.06,37.06,27800.0,16.1454,16.1671,16.128,16.128,27800.0
2005-04-22 10:20:00,37.05,37.07,36.91,36.95,38200.0,16.1236,16.1323,16.0627,16.0801,38200.0
2005-04-22 10:25:00,36.95,37.0,36.95,36.99,19200.0,16.0801,16.1019,16.0801,16.0975,19200.0
2005-04-22 10:30:00,36.98,36.99,36.96,36.96,17200.0,16.0932,16.0975,16.0845,16.0845,17200.0
2005-04-22 10:35:00,36.97,36.99,36.94,36.94,30600.0,16.0888,16.0975,16.0758,16.0758,30600.0
2005-04-22 10:40:00,36.93,36.93,36.9,36.9,20800.0,16.0714,16.0714,16.0584,16.0584,20800.0
2005-04-22 10:45:00,36.89,36.94,36.87,36.94,26000.0,16.054,16.0758,16.0453,16.0758,26000.0
2005-04-22 10:50:00,36.93,37.0,36.93,37.0,14600.0,16.0714,16.1019,16.0714,16.1019,14600.0
2005-04-22 10:55:00,37.02,37.03,36.93,36.99,41400.0,16.1106,16.1149,16.0714,16.0975,41400.0
2005-04-22 11:00:00,36.99,37.02,36.99,37.02,30600.0,16.0975,16.1106,16.0975,16.1106,30600.0
2005-04-22 11:05:00,37.02,37.02,36.99,36.99,17200.0,16.1106,16.1106,16.0975,16.0975,17200.0
2005-04-22 11:10:00,36.99,37.0,36.99,36.99,19000.0,16.0975,16.1019,16.0975,16.0975,19000.0
2005-04-22 11:15:00,36.98,37.01,36.98,36.99,38200.0,16.0932,16.1062,16.0932,16.0975,38200.0
2005-04-22 11:20:00,36.99,37.02,36.99,37.02,49200.0,16.0975,16.1106,16.0975,16.1106,49200.0
2005-04-22 11:25:00,37.02,37.05,37.0,37.02,26600.0,16.1106,16.1236,16.1019,16.1106,26600.0
2005-04-22 11:30:00,37.01,37.02,37.0,37.01,34000.0,16.1062,16.1106,16.1019,16.1062,34000.0
2005-04-22 11:35:00,37.01,37.04,37.0,37.0,17400.0,16.1062,16.1193,16.1019,16.1019,17400.0
2005-04-22 11:40:00,36.99,37.01,36.98,36.99,20800.0,16.0975,16.1062,16.0932,16.0975,20800.0
2005-04-22 11:45:00,36.99,37.01,36.99,37.01,14800.0,16.0975,16.1062,16.0975,16.1062,14800.0
2005-04-22 11:50:00,37.01,37.02,36.99,37.02,33000.0,16.1062,16.1106,16.0975,16.1106,33000.0
2005-04-22 11:55:00,37.02,37.05,37.02,37.02,22600.0,16.1106,16.1236,16.1106,16.1106,22600.0
2005-04-22 12:00:00,37.02,37.04,37.02,37.03,12000.0,16.1106,16.1193,16.1106,16.1149,12000.0
2005-04-22 12:05:00,37.02,37.05,36.96,36.96,30200.0,16.1106,16.1236,16.0845,16.0845,30200.0
2005-04-22 12:10:00,36.99,37.0,36.99,36.99,29400.0,16.0975,16.1019,16.0975,16.0975,29400.0
2005-04-22 12:15:00,36.99,37.0,36.99,37.0,30800.0,16.0975,16.1019,16.0975,16.1019,30800.0
2005-04-22 12:20:00,36.99,37.02,36.99,36.99,68600.0,16.0975,16.1106,16.0975,16.0975,68600.0
2005-04-22 12:25:00,37.0,37.0,36.99,36.99,33400.0,16.1019,16.1019,16.0975,16.0975,33400.0
2005-04-22 12:30:00,36.99,37.0,36.99,36.99,44400.0,16.0975,16.1019,16.0975,16.0975,44400.0
2005-04-22 12:35:00,36.98,37.0,36.97,36.99,31800.0,16.0932,16.1019,16.0888,16.0975,31800.0
2005-04-22 12:40:00,36.99,37.02,36.99,37.02,120000.0,16.0975,16.1106,16.0975,16.1106,120000.0
2005-04-22 12:45:00,37.02,37.07,37.02,37.05,19200.0,16.1106,16.1323,16.1106,16.1236,19200.0
2005-04-22 12:50:00,37.05,37.1,37.05,37.07,16400.0,16.1236,16.1454,16.1236,16.1323,16400.0
2005-04-22 12:55:00,37.07,37.08,37.05,37.08,16000.0,16.1323,16.1367,16.1236,16.1367,16000.0
2005-04-22 13:00:00,37.08,37.12,37.07,37.1,17000.0,16.1367,16.1541,16.1323,16.1454,17000.0
2005-04-22 13:05:00,37.1,37.1,37.07,37.07,6400.0,16.1454,16.1454,16.1323,16.1323,6400.0
2005-04-22 13:10:00,37.07,37.08,37.04,37.06,19800.0,16.1323,16.1367,16.1193,16.128,19800.0
2005-04-22 13:15:00,37.04,37.06,37.02,37.05,14600.0,16.1193,16.128,16.1106,16.1236,14600.0
2005-04-22 13:20:00,37.05,37.08,37.05,37.06,22400.0,16.1236,16.1367,16.1236,16.128,22400.0
2005-04-22 13:25:00,37.06,37.08,37.06,37.08,18200.0,16.128,16.1367,16.128,16.1367,18200.0
2005-04-22 13:30:00,37.08,37.09,37.07,37.07,14600.0,16.1367,16.141,16.1323,16.1323,14600.0
2005-04-22 13:35:00,37.07,37.08,37.05,37.08,16200.0,16.1323,16.1367,16.1236,16.1367,16200.0
2005-04-22 13:40:00,37.08,37.09,37.0,37.04,21600.0,16.1367,16.141,16.1019,16.1193,21600.0
2005-04-22 13:45:00,37.04,37.06,37.01,37.03,23200.0,16.1193,16.128,16.1062,16.1149,23200.0
2005-04-22 13:50:00,37.03,37.08,37.03,37.08,10600.0,16.1149,16.1367,16.1149,16.1367,10600.0
2005-04-22 13:55:00,37.08,37.15,37.08,37.15,21600.0,16.1367,16.1671,16.1367,16.1671,21600.0
2005-04-22 14:00:00,37.14,37.15,37.13,37.14,10000.0,16.1628,16.1671,16.1584,16.1628,10000.0
2005-04-22 14:05:00,37.13,37.18,37.12,37.16,22800.0,16.1584,16.1802,16.1541,16.1715,22800.0
2005-04-22 14:10:00,37.16,37.2,37.16,37.19,13000.0,16.1715,16.1889,16.1715,16.1846,13000.0
2005-04-22 14:15:00,37.18,37.19,37.15,37.16,35800.0,16.1802,16.1846,16.1671,16.1715,35800.0
2005-04-22 14:20:00,37.17,37.17,37.07,37.08,22200.0,16.1759,16.1759,16.1323,16.1367,22200.0
2005-04-22 14:25:00,37.09,37.13,37.09,37.13,42000.0,16.141,16.1584,16.141,16.1584,42000.0
2005-04-22 14:30:00,37.12,37.13,37.12,37.13,33600.0,16.1541,16.1584,16.1541,16.1584,33600.0
2005-04-22 14:35:00,37.13,37.13,37.04,37.05,29200.0,16.1584,16.1584,16.1193,16.1236,29200.0
2005-04-22 14:40:00,37.05,37.06,37.02,37.06,12600.0,16.1236,16.128,16.1106,16.128,12600.0
2005-04-22 14:45:00,37.06,37.06,36.97,36.98,29000.0,16.128,16.128,16.0888,16.0932,29000.0
2005-04-22 14:50:00,36.98,37.06,36.97,37.04,34400.0,16.0932,16.128,16.0888,16.1193,34400.0
2005-04-22 14:55:00,37.04,37.08,37.02,37.08,23000.0,16.1193,16.1367,16.1106,16.1367,23000.0
2005-04-22 15:00:00,37.07,37.13,37.05,37.11,20600.0,16.1323,16.1584,16.1236,16.1497,20600.0
2005-04-22 15:05:00,37.1,37.11,37.05,37.05,11600.0,16.1454,16.1497,16.1236,16.1236,11600.0
2005-04-22 15:10:00,37.05,37.05,37.0,37.02,13000.0,16.1236,16.1236,16.1019,16.1106,13000.0
2005-04-22 15:15:00,37.02,37.02,36.96,37.0,49800.0,16.1106,16.1106,16.0845,16.1019,49800.0
2005-04-22 15:20:00,36.99,37.0,36.92,36.95,28400.0,16.0975,16.1019,16.0671,16.0801,28400.0
2005-04-22 15:25:00,36.96,36.96,36.77,36.77,42200.0,16.0845,16.0845,16.0018,16.0018,42200.0
2005-04-22 15:30:00,36.77,36.77,36.72,36.73,87600.0,16.0018,16.0018,15.98,15.9844,87600.0
2005-04-22 15:35:00,36.74,36.94,36.73,36.93,55000.0,15.9887,16.0758,15.9844,16.0714,55000.0
2005-04-22 15:40:00,36.93,36.94,36.9,36.9,40800.0,16.0714,16.0758,16.0584,16.0584,40800.0
2005-04-22 15:45:00,36.91,36.92,36.85,36.91,36400.0,16.0627,16.0671,16.0366,16.0627,36400.0
2005-04-22 15:50:00,36.91,37.02,36.91,37.02,45400.0,16.0627,16.1106,16.0627,16.1106,45400.0
2005-04-22 15:55:00,37.02,37.11,37.02,37.11,77200.0,16.1106,16.1497,16.1106,16.1497,77200.0
2005-04-25 09:35:00,37.34,37.34,37.29,37.3,8400.0,16.2498,16.2498,16.2281,16.2324,8400.0
2005-04-25 09:40:00,37.33,37.36,37.32,37.32,26800.0,16.2455,16.2585,16.2411,16.2411,26800.0
2005-04-25 09:45:00,37.32,37.38,37.3,37.38,21000.0,16.2411,16.2672,16.2324,16.2672,21000.0
2005-04-25 09:50:00,37.38,37.4,37.35,37.38,22000.0,16.2672,16.2759,16.2542,16.2672,22000.0
2005-04-25 09:55:00,37.38,37.42,37.38,37.38,5800.0,16.2672,16.2846,16.2672,16.2672,5800.0
2005-04-25 10:00:00,37.38,37.42,37.35,37.4,22400.0,16.2672,16.2846,16.2542,16.2759,22400.0
2005-04-25 10:05:00,37.4,37.48,37.38,37.48,18400.0,16.2759,16.3108,16.2672,16.3108,18400.0
2005-04-25 10:10:00,37.48,37.55,37.48,37.51,36200.0,16.3108,16.3412,16.3108,16.3238,36200.0
2005-04-25 10:15:00,37.51,37.58,37.51,37.58,25800.0,16.3238,16.3543,16.3238,16.3543,25800.0
2005-04-25 10:20:00,37.58,37.59,37.55,37.56,27800.0,16.3543,16.3586,16.3412,16.3456,27800.0
2005-04-25 10:25:00,37.57,37.6,37.54,37.6,27800.0,16.3499,16.363,16.3369,16.363,27800.0
2005-04-25 10:30:00,37.59,37.6,37.54,37.57,23600.0,16.3586,16.363,16.3369,16.3499,23600.0
2005-04-25 10:35:00,37.56,37.56,37.5,37.52,21000.0,16.3456,16.3456,16.3195,16.3282,21000.0
2005-04-25 10:40:00,37.52,37.58,37.51,37.54,31200.0,16.3282,16.3543,16.3238,16.3369,31200.0
2005-04-25 10:45:00,37.54,37.55,37.49,37.52,27000.0,16.3369,16.3412,16.3151,16.3282,27000.0
2005-04-25 10:50:00,37.5,37.5,37.47,37.48,15200.0,16.3195,16.3195,16.3064,16.3108,15200.0
2005-04-25 10:55:00,37.48,37.55,37.48,37.52,15000.0,16.3108,16.3412,16.3108,16.3282,15000.0
2005-04-25 11:00:00,37.52,37.55,37.5,37.5,14800.0,16.3282,16.3412,16.3195,16.3195,14800.0
2005-04-25 11:05:00,37.5,37.55,37.49,37.54,8200.0,16.3195,16.3412,16.3151,16.3369,8200.0
2005-04-25 11:10:00,37.53,37.55,37.51,37.51,10600.0,16.3325,16.3412,16.3238,16.3238,10600.0
2005-04-25 11:15:00,37.49,37.52,37.45,37.47,18200.0,16.3151,16.3282,16.2977,16.3064,18200.0
2005-04-25 11:20:00,37.47,37.51,37.43,37.44,12000.0,16.3064,16.3238,16.289,16.2934,12000.0
2005-04-25 11:25:00,37.45,37.48,37.44,37.48,7200.0,16.2977,16.3108,16.2934,16.3108,7200.0
2005-04-25 11:30:00,37.48,37.48,37.41,37.42,12200.0,16.3108,16.3108,16.2803,16.2846,12200.0
2005-04-25 11:35:00,37.42,37.5,37.42,37.5,3400.0,16.2846,16.3195,16.2846,16.3195,3400.0
2005-04-25 11:40:00,37.5,37.5,37.46,37.47,6800.0,16.3195,16.3195,16.3021,16.3064,6800.0
2005-04-25 11:45:00,37.48,37.54,37.46,37.54,6000.0,16.3108,16.3369,16.3021,16.3369,6000.0
2005-04-25 11:50:00,37.53,37.57,37.53,37.55,13600.0,16.3325,16.3499,16.3325,16.3412,13600.0
2005-04-25 11:55:00,37.55,37.57,37.52,37.55,7600.0,16.3412,16.3499,16.3282,16.3412,7600.0
2005-04-25 12:00:00,37.55,37.55,37.49,37.51,8600.0,16.3412,16.3412,16.3151,16.3238,8600.0
2005-04-25 12:05:00,37.51,37.55,37.5,37.52,8600.0,16.3238,16.3412,16.3195,16.3282,8600.0
2005-04-25 12:10:00,37.52,37.56,37.52,37.52,19800.0,16.3282,16.3456,16.3282,16.3282,19800.0
2005-04-25 12:15:00,37.52,37.54,37.49,37.54,70200.0,16.3282,16.3369,16.3151,16.3369,70200.0
2005-04-25 12:20:00,37.54,37.56,37.5,37.56,15000.0,16.3369,16.3456,16.3195,16.3456,15000.0
2005-04-25 12:25:00,37.56,37.57,37.52,37.55,18000.0,16.3456,16.3499,16.3282,16.3412,18000.0
2005-04-25 12:30:00,37.55,37.55,37.53,37.55,5600.0,16.3412,16.3412,16.3325,16.3412,5600.0
2005-04-25 12:35:00,37.56,37.56,37.55,37.55,6000.0,16.3456,16.3456,16.3412,16.3412,6000.0
2005-04-25 12:40:00,37.54,37.56,37.52,37.54,12000.0,16.3369,16.3456,16.3282,16.3369,12000.0
2005-04-25 12:45:00,37.55,37.58,37.54,37.55,14800.0,16.3412,16.3543,16.3369,16.3412,14800.0
2005-04-25 12:50:00,37.54,37.6,37.54,37.56,9400.0,16.3369,16.363,16.3369,16.3456,9400.0
2005-04-25 12:55:00,37.56,37.56,37.52,37.52,10200.0,16.3456,16.3456,16.3282,16.3282,10200.0
2005-04-25 13:00:00,37.52,37.52,37.49,37.52,13200.0,16.3282,16.3282,16.3151,16.3282,13200.0
2005-04-25 13:05:00,37.52,37.52,37.5,37.52,12400.0,16.3282,16.3282,16.3195,16.3282,12400.0
2005-04-25 13:10:00,37.52,37.53,37.48,37.5,8800.0,16.3282,16.3325,16.3108,16.3195,8800.0
2005-04-25 13:15:00,37.51,37.52,37.51,37.51,4600.0,16.3238,16.3282,16.3238,16.3238,4600.0
2005-04-25 13:20:00,37.51,37.52,37.5,37.52,7000.0,16.3238,16.3282,16.3195,16.3282,7000.0
2005-04-25 13:25:00,37.52,37.53,37.51,37.52,4600.0,16.3282,16.3325,16.3238,16.3282,4600.0
2005-04-25 13:30:00,37.52,37.6,37.52,37.58,14600.0,16.3282,16.363,16.3282,16.3543,14600.0
2005-04-25 13:35:00,37.57,37.59,37.55,37.58,16400.0,16.3499,16.3586,16.3412,16.3543,16400.0
2005-04-25 13:40:00,37.58,37.6,37.56,37.6,8600.0,16.3543,16.363,16.3456,16.363,8600.0
2005-04-25 13:45:00,37.59,37.6,37.52,37.58,15000.0,16.3586,16.363,16.3282,16.3543,15000.0
2005-04-25 13:50:00,37.58,37.58,37.54,37.54,11600.0,16.3543,16.3543,16.3369,16.3369,11600.0
2005-04-25 13:55:00,37.55,37.56,37.52,37.52,10000.0,16.3412,16.3456,16.3282,16.3282,10000.0
2005-04-25 14:00:00,37.53,37.57,37.52,37.57,8200.0,16.3325,16.3499,16.3282,16.3499,8200.0
2005-04-25 14:05:00,37.57,37.59,37.57,37.59,5200.0,16.3499,16.3586,16.3499,16.3586,5200.0
2005-04-25 14:10:00,37.6,37.65,37.6,37.65,17000.0,16.363,16.3847,16.363,16.3847,17000.0
2005-04-25 14:15:00,37.65,37.65,37.61,37.61,13200.0,16.3847,16.3847,16.3673,16.3673,13200.0
2005-04-25 14:20:00,37.62,37.62,37.58,37.6,13400.0,16.3717,16.3717,16.3543,16.363,13400.0
2005-04-25 14:25:00,37.6,37.62,37.6,37.62,19000.0,16.363,16.3717,16.363,16.3717,19000.0
2005-04-25 14:30:00,37.61,37.65,37.59,37.64,26600.0,16.3673,16.3847,16.3586,16.3804,26600.0
2005-04-25 14:35:00,37.64,37.68,37.64,37.68,21000.0,16.3804,16.3978,16.3804,16.3978,21000.0
2005-04-25 14:40:00,37.68,37.71,37.67,37.69,25400.0,16.3978,16.4109,16.3934,16.4021,25400.0
2005-04-25 14:45:00,37.69,37.69,37.6,37.63,23600.0,16.4021,16.4021,16.363,16.376,23600.0
2005-04-25 14:50:00,37.63,37.63,37.58,37.62,23000.0,16.376,16.376,16.3543,16.3717,23000.0
2005-04-25 14:55:00,37.61,37.63,37.58,37.58,25800.0,16.3673,16.376,16.3543,16.3543,25800.0
2005-04-25 15:00:00,37.58,37.58,37.53,37.53,15200.0,16.3543,16.3543,16.3325,16.3325,15200.0
2005-04-25 15:05:00,37.53,37.58,37.51,37.57,26000.0,16.3325,16.3543,16.3238,16.3499,26000.0
2005-04-25 15:10:00,37.57,37.59,37.54,37.54,22600.0,16.3499,16.3586,16.3369,16.3369,22600.0
2005-04-25 15:15:00,37.54,37.59,37.54,37.56,16800.0,16.3369,16.3586,16.3369,16.3456,16800.0
2005-04-25 15:20:00,37.58,37.63,37.58,37.6,19600.0,16.3543,16.376,16.3543,16.363,19600.0
2005-04-25 15:25:00,37.61,37.64,37.59,37.61,23600.0,16.3673,16.3804,16.3586,16.3673,23600.0
2005-04-25 15:30:00,37.61,37.65,37.6,37.65,38400.0,16.3673,16.3847,16.363,16.3847,38400.0
2005-04-25 15:35:00,37.66,37.66,37.62,37.62,23800.0,16.3891,16.3891,16.3717,16.3717,23800.0
2005-04-25 15:40:00,37.61,37.71,37.61,37.68,19800.0,16.3673,16.4109,16.3673,16.3978,19800.0
2005-04-25 15:45:00,37.67,37.71,37.64,37.67,28200.0,16.3934,16.4109,16.3804,16.3934,28200.0
2005-04-25 15:50:00,37.68,37.68,37.65,37.68,47800.0,16.3978,16.3978,16.3847,16.3978,47800.0
2005-04-25 15:55:00,37.68,37.69,37.66,37.68,49800.0,16.3978,16.4021,16.3891,16.3978,49800.0
2005-04-26 09:30:00,37.55,37.57,37.51,37.52,45200.0,16.3412,16.3499,16.3238,16.3282,45200.0
2005-04-26 09:35:00,37.52,37.52,37.45,37.45,27800.0,16.3282,16.3282,16.2977,16.2977,27800.0
2005-04-26 09:40:00,37.46,37.46,37.35,37.39,52000.0,16.3021,16.3021,16.2542,16.2716,52000.0
2005-04-26 09:45:00,37.35,37.37,37.32,37.35,26000.0,16.2542,16.2629,16.2411,16.2542,26000.0
2005-04-26 09:50:00,37.35,37.44,37.35,37.43,26000.0,16.2542,16.2934,16.2542,16.289,26000.0
2005-04-26 09:55:00,37.42,37.43,37.35,37.38,28600.0,16.2846,16.289,16.2542,16.2672,28600.0
2005-04-26 10:00:00,37.39,37.48,37.33,37.35,31600.0,16.2716,16.3108,16.2455,16.2542,31600.0
2005-04-26 10:05:00,37.34,37.42,37.34,37.41,18200.0,16.2498,16.2846,16.2498,16.2803,18200.0
2005-04-26 10:10:00,37.41,37.43,37.32,37.37,22000.0,16.2803,16.289,16.2411,16.2629,22000.0
2005-04-26 10:15:00,37.38,37.44,37.38,37.43,35000.0,16.2672,16.2934,16.2672,16.289,35000.0
2005-04-26 10:20:00,37.43,37.43,37.39,37.41,24600.0,16.289,16.289,16.2716,16.2803,24600.0
2005-04-26 10:25:00,37.41,37.44,37.4,37.4,14400.0,16.2803,16.2934,16.2759,16.2759,14400.0
2005-04-26 10:30:00,37.4,37.47,37.4,37.47,29000.0,16.2759,16.3064,16.2759,16.3064,29000.0
2005-04-26 10:35:00,37.44,37.47,37.44,37.45,14000.0,16.2934,16.3064,16.2934,16.2977,14000.0
2005-04-26 10:40:00,37.46,37.48,37.44,37.46,24000.0,16.3021,16.3108,16.2934,16.3021,24000.0
2005-04-26 10:45:00,37.46,37.49,37.44,37.49,21600.0,16.3021,16.3151,16.2934,16.3151,21600.0
2005-04-26 10:50:00,37.49,37.62,37.49,37.62,19800.0,16.3151,16.3717,16.3151,16.3717,19800.0
2005-04-26 10:55:00,37.62,37.62,37.55,37.56,20400.0,16.3717,16.3717,16.3412,16.3456,20400.0
2005-04-26 11:00:00,37.6,37.63,37.58,37.58,4800.0,16.363,16.376,16.3543,16.3543,4800.0
2005-04-26 11:05:00,37.57,37.61,37.57,37.58,19600.0,16.3499,16.3673,16.3499,16.3543,19600.0
2005-04-26 11:10:00,37.59,37.62,37.59,37.6,7000.0,16.3586,16.3717,16.3586,16.363,7000.0
2005-04-26 11:15:00,37.6,37.6,37.57,37.59,16800.0,16.363,16.363,16.3499,16.3586,16800.0
2005-04-26 11:20:00,37.58,37.6,37.55,37.6,16200.0,16.3543,16.363,16.3412,16.363,16200.0
2005-04-26 11:25:00,37.6,37.6,37.56,37.59,9400.0,16.363,16.363,16.3456,16.3586,9400.0
2005-04-26 11:30:00,37.59,37.61,37.58,37.6,15000.0,16.3586,16.3673,16.3543,16.363,15000.0
2005-04-26 11:35:00,37.59,37.59,37.56,37.57,39600.0,16.3586,16.3586,16.3456,16.3499,39600.0
2005-04-26 11:40:00,37.57,37.63,37.56,37.6,7600.0,16.3499,16.376,16.3456,16.363,7600.0
2005-04-26 11:45:00,37.59,37.63,37.52,37.52,16400.0,16.3586,16.376,16.3282,16.3282,16400.0
2005-04-26 11:50:00,37.55,37.55,37.51,37.52,7600.0,16.3412,16.3412,16.3238,16.3282,7600.0
2005-04-26 11:55:00,37.52,37.59,37.52,37.54,15800.0,16.3282,16.3586,16.3282,16.3369,15800.0
2005-04-26 12:00:00,37.55,37.55,37.52,37.54,7000.0,16.3412,16.3412,16.3282,16.3369,7000.0
2005-04-26 12:05:00,37.5,37.52,37.48,37.49,11200.0,16.3195,16.3282,16.3108,16.3151,11200.0
2005-04-26 12:10:00,37.52,37.52,37.48,37.52,9000.0,16.3282,16.3282,16.3108,16.3282,9000.0
2005-04-26 12:15:00,37.52,37.53,37.52,37.53,10000.0,16.3282,16.3325,16.3282,16.3325,10000.0
2005-04-26 12:20:00,37.53,37.58,37.53,37.55,16400.0,16.3325,16.3543,16.3325,16.3412,16400.0
2005-04-26 12:25:00,37.54,37.55,37.53,37.53,3400.0,16.3369,16.3412,16.3325,16.3325,3400.0
2005-04-26 12:30:00,37.52,37.53,37.51,37.52,4400.0,16.3282,16.3325,16.3238,16.3282,4400.0
2005-04-26 12:35:00,37.52,37.54,37.52,37.52,5400.0,16.3282,16.3369,16.3282,16.3282,5400.0
2005-04-26 12:40:00,37.51,37.51,37.49,37.51,3000.0,16.3238,16.3238,16.3151,16.3238,3000.0
2005-04-26 12:45:00,37.49,37.51,37.48,37.48,6400.0,16.3151,16.3238,16.3108,16.3108,6400.0
2005-04-26 12:50:00,37.49,37.49,37.46,37.49,10200.0,16.3151,16.3151,16.3021,16.3151,10200.0
2005-04-26 12:55:00,37.49,37.49,37.45,37.45,11600.0,16.3151,16.3151,16.2977,16.2977,11600.0
2005-04-26 13:00:00,37.45,37.45,37.37,37.39,17800.0,16.2977,16.2977,16.2629,16.2716,17800.0
2005-04-26 13:05:00,37.38,37.43,37.38,37.41,9400.0,16.2672,16.289,16.2672,16.2803,9400.0
2005-04-26 13:10:00,37.4,37.43,37.4,37.43,8200.0,16.2759,16.289,16.2759,16.289,8200.0
2005-04-26 13:15:00,37.43,37.49,37.43,37.45,15000.0,16.289,16.3151,16.289,16.2977,15000.0
2005-04-26 13:20:00,37.44,37.45,37.39,37.4,12000.0,16.2934,16.2977,16.2716,16.2759,12000.0
2005-04-26 13:25:00,37.39,37.4,37.36,37.37,9600.0,16.2716,16.2759,16.2585,16.2629,9600.0
2005-04-26 13:30:00,37.35,37.42,37.35,37.4,10200.0,16.2542,16.2846,16.2542,16.2759,10200.0
2005-04-26 13:35:00,37.4,37.43,37.38,37.38,3400.0,16.2759,16.289,16.2672,16.2672,3400.0
2005-04-26 13:40:00,37.42,37.42,37.39,37.39,3400.0,16.2846,16.2846,16.2716,16.2716,3400.0
2005-04-26 13:45:00,37.39,37.48,37.39,37.46,9800.0,16.2716,16.3108,16.2716,16.3021,9800.0
2005-04-26 13:50:00,37.46,37.49,37.45,37.49,8600.0,16.3021,16.3151,16.2977,16.3151,8600.0
2005-04-26 13:55:00,37.49,37.51,37.49,37.51,27200.0,16.3151,16.3238,16.3151,16.3238,27200.0
2005-04-26 14:00:00,37.51,37.51,37.46,37.46,12800.0,16.3238,16.3238,16.3021,16.3021,12800.0
2005-04-26 14:05:00,37.46,37.46,37.4,37.45,15600.0,16.3021,16.3021,16.2759,16.2977,15600.0
2005-04-26 14:10:00,37.42,37.49,37.42,37.48,10000.0,16.2846,16.3151,16.2846,16.3108,10000.0
2005-04-26 14:15:00,37.45,37.45,37.34,37.4,26800.0,16.2977,16.2977,16.2498,16.2759,26800.0
2005-04-26 14:20:00,37.4,37.41,37.33,37.35,16800.0,16.2759,16.2803,16.2455,16.2542,16800.0
2005-04-26 14:25:00,37.35,37.38,37.34,37.35,11600.0,16.2542,16.2672,16.2498,16.2542,11600.0
2005-04-26 14:30:00,37.38,37.39,37.35,37.38,11000.0,16.2672,16.2716,16.2542,16.2672,11000.0
2005-04-26 14:35:00,37.39,37.42,37.38,37.38,15400.0,16.2716,16.2846,16.2672,16.2672,15400.0
2005-04-26 14:40:00,37.38,37.38,37.32,37.35,18400.0,16.2672,16.2672,16.2411,16.2542,18400.0
2005-04-26 14:45:00,37.32,37.37,37.32,37.35,12200.0,16.2411,16.2629,16.2411,16.2542,12200.0
2005-04-26 14:50:00,37.35,37.36,37.32,37.35,12200.0,16.2542,16.2585,16.2411,16.2542,12200.0
2005-04-26 14:55:00,37.34,37.34,37.29,37.29,11000.0,16.2498,16.2498,16.2281,16.2281,11000.0
2005-04-26 15:00:00,37.29,37.31,37.29,37.31,25000.0,16.2281,16.2368,16.2281,16.2368,25000.0
2005-04-26 15:05:00,37.3,37.31,37.27,37.3,47600.0,16.2324,16.2368,16.2194,16.2324,47600.0
2005-04-26 15:10:00,37.3,37.35,37.3,37.32,27800.0,16.2324,16.2542,16.2324,16.2411,27800.0
2005-04-26 15:15:00,37.32,37.32,37.29,37.3,28000.0,16.2411,16.2411,16.2281,16.2324,28000.0
2005-04-26 15:20:00,37.3,37.35,37.3,37.34,24400.0,16.2324,16.2542,16.2324,16.2498,24400.0
2005-04-26 15:25:00,37.34,37.42,37.34,37.38,18400.0,16.2498,16.2846,16.2498,16.2672,18400.0
2005-04-26 15:30:00,37.38,37.38,37.29,37.35,15000.0,16.2672,16.2672,16.2281,16.2542,15000.0
2005-04-26 15:35:00,37.34,37.38,37.33,37.38,17200.0,16.2498,16.2672,16.2455,16.2672,17200.0
2005-04-26 15:40:00,37.35,37.35,37.27,37.29,19000.0,16.2542,16.2542,16.2194,16.2281,19000.0
2005-04-26 15:45:00,37.29,37.31,37.27,37.29,13600.0,16.2281,16.2368,16.2194,16.2281,13600.0
2005-04-26 15:50:00,37.28,37.28,37.2,37.23,24200.0,16.2237,16.2237,16.1889,16.202,24200.0
2005-04-26 15:55:00,37.22,37.22,37.2,37.2,42800.0,16.1976,16.1976,16.1889,16.1889,42800.0
2005-04-27 09:30:00,37.1,37.1,37.0,37.01,15200.0,16.1454,16.1454,16.1019,16.1062,15200.0
2005-04-27 09:35:00,37.01,37.07,36.96,37.02,30000.0,16.1062,16.1323,16.0845,16.1106,30000.0
2005-04-27 09:40:00,37.0,37.0,36.89,36.9,25200.0,16.1019,16.1019,16.054,16.0584,25200.0
2005-04-27 09:45:00,36.88,36.94,36.88,36.94,23800.0,16.0496,16.0758,16.0496,16.0758,23800.0
2005-04-27 09:50:00,36.94,37.01,36.92,36.96,24200.0,16.0758,16.1062,16.0671,16.0845,24200.0
2005-04-27 09:55:00,36.98,36.98,36.85,36.85,35000.0,16.0932,16.0932,16.0366,16.0366,35000.0
2005-04-27 10:00:00,36.86,36.92,36.82,36.91,43000.0,16.0409,16.0671,16.0235,16.0627,43000.0
2005-04-27 10:05:00,36.93,36.96,36.92,36.92,11200.0,16.0714,16.0845,16.0671,16.0671,11200.0
2005-04-27 10:10:00,36.94,36.95,36.93,36.94,11200.0,16.0758,16.0801,16.0714,16.0758,11200.0
2005-04-27 10:15:00,36.92,36.95,36.89,36.91,13200.0,16.0671,16.0801,16.054,16.0627,13200.0
2005-04-27 10:20:00,36.94,37.09,36.93,37.09,25400.0,16.0758,16.141,16.0714,16.141,25400.0
2005-04-27 10:25:00,37.1,37.18,37.08,37.17,19800.0,16.1454,16.1802,16.1367,16.1759,19800.0
2005-04-27 10:30:00,37.18,37.27,37.18,37.25,50400.0,16.1802,16.2194,16.1802,16.2107,50400.0
2005-04-27 10:35:00,37.27,37.3,37.17,37.3,51000.0,16.2194,16.2324,16.1759,16.2324,51000.0
2005-04-27 10:40:00,37.3,37.31,37.14,37.14,17400.0,16.2324,16.2368,16.1628,16.1628,17400.0
2005-04-27 10:45:00,37.13,37.15,37.11,37.13,14800.0,16.1584,16.1671,16.1497,16.1584,14800.0
2005-04-27 10:50:00,37.13,37.15,37.1,37.13,221200.0,16.1584,16.1671,16.1454,16.1584,221200.0
2005-04-27 10:55:00,37.1,37.13,37.06,37.13,72400.0,16.1454,16.1584,16.128,16.1584,72400.0
2005-04-27 11:00:00,37.13,37.21,37.1,37.19,29400.0,16.1584,16.1933,16.1454,16.1846,29400.0
2005-04-27 11:05:00,37.19,37.19,37.12,37.13,20400.0,16.1846,16.1846,16.1541,16.1584,20400.0
2005-04-27 11:10:00,37.13,37.23,37.13,37.22,14600.0,16.1584,16.202,16.1584,16.1976,14600.0
2005-04-27 11:15:00,37.23,37.27,37.2,37.27,17200.0,16.202,16.2194,16.1889,16.2194,17200.0
2005-04-27 11:20:00,37.26,37.3,37.23,37.3,28400.0,16.215,16.2324,16.202,16.2324,28400.0
2005-04-27 11:25:00,37.32,37.4,37.31,37.38,19200.0,16.2411,16.2759,16.2368,16.2672,19200.0
2005-04-27 11:30:00,37.35,37.38,37.3,37.36,26800.0,16.2542,16.2672,16.2324,16.2585,26800.0
2005-04-27 11:35:00,37.35,37.38,37.33,37.33,29200.0,16.2542,16.2672,16.2455,16.2455,29200.0
2005-04-27 11:40:00,37.33,37.33,37.3,37.3,22000.0,16.2455,16.2455,16.2324,16.2324,22000.0
2005-04-27 11:45:00,37.3,37.32,37.3,37.31,38800.0,16.2324,16.2411,16.2324,16.2368,38800.0
2005-04-27 11:50:00,37.31,37.35,37.31,37.34,28000.0,16.2368,16.2542,16.2368,16.2498,28000.0
2005-04-27 11:55:00,37.35,37.46,37.35,37.46,33200.0,16.2542,16.3021,16.2542,16.3021,33200.0
2005-04-27 12:00:00,37.47,37.57,37.47,37.57,51600.0,16.3064,16.3499,16.3064,16.3499,51600.0
2005-04-27 12:05:00,37.57,37.61,37.53,37.53,27000.0,16.3499,16.3673,16.3325,16.3325,27000.0
2005-04-27 12:10:00,37.54,37.56,37.51,37.51,23400.0,16.3369,16.3456,16.3238,16.3238,23400.0
2005-04-27 12:15:00,37.5,37.52,37.49,37.49,9600.0,16.3195,16.3282,16.3151,16.3151,9600.0
2005-04-27 12:20:00,37.49,37.49,37.47,37.48,6800.0,16.3151,16.3151,16.3064,16.3108,6800.0
2005-04-27 12:25:00,37.49,37.49,37.43,37.46,9600.0,16.3151,16.3151,16.289,16.3021,9600.0
2005-04-27 12:30:00,37.45,37.45,37.4,37.41,9200.0,16.2977,16.2977,16.2759,16.2803,9200.0
2005-04-27 12:35:00,37.41,37.5,37.41,37.49,21200.0,16.2803,16.3195,16.2803,16.3151,21200.0
2005-04-27 12:40:00,37.49,37.57,37.49,37.55,20200.0,16.3151,16.3499,16.3151,16.3412,20200.0
2005-04-27 12:45:00,37.56,37.6,37.51,37.51,26200.0,16.3456,16.363,16.3238,16.3238,26200.0
2005-04-27 12:50:00,37.51,37.52,37.47,37.51,16800.0,16.3238,16.3282,16.3064,16.3238,16800.0
2005-04-27 12:55:00,37.51,37.51,37.49,37.49,16800.0,16.3238,16.3238,16.3151,16.3151,16800.0
2005-04-27 13:00:00,37.49,37.5,37.49,37.5,17800.0,16.3151,16.3195,16.3151,16.3195,17800.0
2005-04-27 13:05:00,37.51,37.52,37.51,37.52,41000.0,16.3238,16.3282,16.3238,16.3282,41000.0
2005-04-27 13:10:00,37.52,37.69,37.52,37.64,37600.0,16.3282,16.4021,16.3282,16.3804,37600.0
2005-04-27 13:15:00,37.62,37.7,37.62,37.7,18200.0,16.3717,16.4065,16.3717,16.4065,18200.0
2005-04-27 13:20:00,37.7,37.71,37.6,37.6,25000.0,16.4065,16.4109,16.363,16.363,25000.0
2005-04-27 13:25:00,37.61,37.64,37.61,37.61,6800.0,16.3673,16.3804,16.3673,16.3673,6800.0
2005-04-27 13:30:00,37.62,37.63,37.62,37.63,12400.0,16.3717,16.376,16.3717,16.376,12400.0
2005-04-27 13:35:00,37.64,37.64,37.6,37.61,8000.0,16.3804,16.3804,16.363,16.3673,8000.0
2005-04-27 13:40:00,37.61,37.61,37.57,37.57,10200.0,16.3673,16.3673,16.3499,16.3499,10200.0
2005-04-27 13:45:00,37.58,37.63,37.58,37.63,14200.0,16.3543,16.376,16.3543,16.376,14200.0
2005-04-27 13:50:00,37.63,37.65,37.62,37.64,11400.0,16.376,16.3847,16.3717,16.3804,11400.0
2005-04-27 13:55:00,37.63,37.65,37.63,37.65,7600.0,16.376,16.3847,16.376,16.3847,7600.0
2005-04-27 14:00:00,37.65,37.66,37.63,37.65,9400.0,16.3847,16.3891,16.376,16.3847,9400.0
2005-04-27 14:05:00,37.64,37.67,37.6,37.63,18000.0,16.3804,16.3934,16.363,16.376,18000.0
2005-04-27 14:10:00,37.62,37.63,37.55,37.58,17000.0,16.3717,16.376,16.3412,16.3543,17000.0
2005-04-27 14:15:00,37.58,37.66,37.58,37.66,17200.0,16.3543,16.3891,16.3543,16.3891,17200.0
2005-04-27 14:20:00,37.65,37.65,37.6,37.63,21600.0,16.3847,16.3847,16.363,16.376,21600.0
2005-04-27 14:25:00,37.65,37.68,37.62,37.67,21800.0,16.3847,16.3978,16.3717,16.3934,21800.0
2005-04-27 14:30:00,37.66,37.67,37.63,37.65,21200.0,16.3891,16.3934,16.376,16.3847,21200.0
2005-04-27 14:35:00,37.65,37.65,37.63,37.63,18400.0,16.3847,16.3847,16.376,16.376,18400.0
2005-04-27 14:40:00,37.63,37.63,37.6,37.62,20000.0,16.376,16.376,16.363,16.3717,20000.0
2005-04-27 14:45:00,37.62,37.63,37.59,37.6,32600.0,16.3717,16.376,16.3586,16.363,32600.0
2005-04-27 14:50:00,37.58,37.61,37.55,37.58,58000.0,16.3543,16.3673,16.3412,16.3543,58000.0
2005-04-27 14:55:00,37.58,37.6,37.55,37.55,25600.0,16.3543,16.363,16.3412,16.3412,25600.0
2005-04-27 15:00:00,37.56,37.57,37.53,37.54,83400.0,16.3456,16.3499,16.3325,16.3369,83400.0
2005-04-27 15:05:00,37.54,37.54,37.49,37.49,48000.0,16.3369,16.3369,16.3151,16.3151,48000.0
2005-04-27 15:10:00,37.49,37.49,37.47,37.47,68600.0,16.3151,16.3151,16.3064,16.3064,68600.0
2005-04-27 15:15:00,37.47,37.48,37.44,37.44,60200.0,16.3064,16.3108,16.2934,16.2934,60200.0
2005-04-27 15:20:00,37.44,37.44,37.35,37.36,88800.0,16.2934,16.2934,16.2542,16.2585,88800.0
2005-04-27 15:25:00,37.36,37.39,37.32,37.37,279400.0,16.2585,16.2716,16.2411,16.2629,279400.0
2005-04-27 15:30:00,37.36,37.37,37.34,37.35,46000.0,16.2585,16.2629,16.2498,16.2542,46000.0
2005-04-27 15:35:00,37.35,37.35,37.3,37.33,70600.0,16.2542,16.2542,16.2324,16.2455,70600.0
2005-04-27 15:40:00,37.33,37.35,37.3,37.31,251000.0,16.2455,16.2542,16.2324,16.2368,251000.0
2005-04-27 15:45:00,37.31,37.32,37.3,37.3,144400.0,16.2368,16.2411,16.2324,16.2324,144400.0
2005-04-27 15:50:00,37.3,37.31,37.3,37.31,160000.0,16.2324,16.2368,16.2324,16.2368,160000.0
2005-04-27 15:55:00,37.3,37.34,37.3,37.32,109000.0,16.2324,16.2498,16.2324,16.2411,109000.0
2005-04-28 09:30:00,37.2,37.27,37.2,37.27,30800.0,16.1889,16.2194,16.1889,16.2194,30800.0
2005-04-28 09:35:00,37.27,37.51,37.27,37.49,88400.0,16.2194,16.3238,16.2194,16.3151,88400.0
2005-04-28 09:40:00,37.5,37.52,37.49,37.49,50600.0,16.3195,16.3282,16.3151,16.3151,50600.0
2005-04-28 09:45:00,37.49,37.55,37.49,37.52,137800.0,16.3151,16.3412,16.3151,16.3282,137800.0
2005-04-28 09:50:00,37.52,37.52,37.48,37.48,88800.0,16.3282,16.3282,16.3108,16.3108,88800.0
2005-04-28 09:55:00,37.5,37.52,37.35,37.37,168800.0,16.3195,16.3282,16.2542,16.2629,168800.0
2005-04-28 10:00:00,37.37,37.45,37.3,37.3,127800.0,16.2629,16.2977,16.2324,16.2324,127800.0
2005-04-28 10:05:00,37.3,37.32,37.25,37.31,79000.0,16.2324,16.2411,16.2107,16.2368,79000.0
2005-04-28 10:10:00,37.31,37.31,37.25,37.26,47800.0,16.2368,16.2368,16.2107,16.215,47800.0
2005-04-28 10:15:00,37.24,37.24,37.16,37.21,685000.0,16.2063,16.2063,16.1715,16.1933,685000.0
2005-04-28 10:20:00,37.21,37.33,37.2,37.33,80000.0,16.1933,16.2455,16.1889,16.2455,80000.0
2005-04-28 10:25:00,37.31,37.4,37.3,37.4,17600.0,16.2368,16.2759,16.2324,16.2759,17600.0
2005-04-28 10:30:00,37.41,37.51,37.39,37.46,40800.0,16.2803,16.3238,16.2716,16.3021,40800.0
2005-04-28 10:35:00,37.46,37.46,37.45,37.45,26600.0,16.3021,16.3021,16.2977,16.2977,26600.0
2005-04-28 10:40:00,37.45,37.48,37.39,37.48,22200.0,16.2977,16.3108,16.2716,16.3108,22200.0
2005-04-28 10:45:00,37.46,37.49,37.44,37.49,11400.0,16.3021,16.3151,16.2934,16.3151,11400.0
2005-04-28 10:50:00,37.49,37.51,37.45,37.45,19400.0,16.3151,16.3238,16.2977,16.2977,19400.0
2005-04-28 10:55:00,37.45,37.51,37.45,37.47,91600.0,16.2977,16.3238,16.2977,16.3064,91600.0
2005-04-28 11:00:00,37.45,37.5,37.45,37.5,23400.0,16.2977,16.3195,16.2977,16.3195,23400.0
2005-04-28 11:05:00,37.5,37.57,37.5,37.55,21800.0,16.3195,16.3499,16.3195,16.3412,21800.0
2005-04-28 11:10:00,37.52,37.59,37.52,37.59,17800.0,16.3282,16.3586,16.3282,16.3586,17800.0
2005-04-28 11:15:00,37.6,37.66,37.6,37.66,19600.0,16.363,16.3891,16.363,16.3891,19600.0
2005-04-28 11:20:00,37.66,37.71,37.65,37.71,18400.0,16.3891,16.4109,16.3847,16.4109,18400.0
2005-04-28 11:25:00,37.68,37.68,37.54,37.54,21800.0,16.3978,16.3978,16.3369,16.3369,21800.0
2005-04-28 11:30:00,37.55,37.6,37.52,37.52,16800.0,16.3412,16.363,16.3282,16.3282,16800.0
2005-04-28 11:35:00,37.51,37.54,37.47,37.54,13800.0,16.3238,16.3369,16.3064,16.3369,13800.0
2005-04-28 11:40:00,37.54,37.58,37.54,37.54,17800.0,16.3369,16.3543,16.3369,16.3369,17800.0
2005-04-28 11:45:00,37.52,37.57,37.5,37.56,13200.0,16.3282,16.3499,16.3195,16.3456,13200.0
2005-04-28 11:50:00,37.55,37.58,37.52,37.58,12400.0,16.3412,16.3543,16.3282,16.3543,12400.0
2005-04-28 11:55:00,37.6,37.6,37.55,37.56,10000.0,16.363,16.363,16.3412,16.3456,10000.0
2005-04-28 12:00:00,37.5,37.56,37.47,37.49,45800.0,16.3195,16.3456,16.3064,16.3151,45800.0
2005-04-28 12:05:00,37.5,37.5,37.44,37.44,21400.0,16.3195,16.3195,16.2934,16.2934,21400.0
2005-04-28 12:10:00,37.45,37.45,37.38,37.4,19000.0,16.2977,16.2977,16.2672,16.2759,19000.0
2005-04-28 12:15:00,37.42,37.45,37.42,37.45,6400.0,16.2846,16.2977,16.2846,16.2977,6400.0
2005-04-28 12:20:00,37.45,37.45,37.41,37.45,17600.0,16.2977,16.2977,16.2803,16.2977,17600.0
2005-04-28 12:25:00,37.45,37.48,37.45,37.47,10400.0,16.2977,16.3108,16.2977,16.3064,10400.0
2005-04-28 12:30:00,37.47,37.48,37.47,37.47,54000.0,16.3064,16.3108,16.3064,16.3064,54000.0
2005-04-28 12:35:00,37.46,37.46,37.42,37.43,16200.0,16.3021,16.3021,16.2846,16.289,16200.0
2005-04-28 12:40:00,37.44,37.48,37.43,37.47,19400.0,16.2934,16.3108,16.289,16.3064,19400.0
2005-04-28 12:45:00,37.47,37.5,37.46,37.49,19800.0,16.3064,16.3195,16.3021,16.3151,19800.0
2005-04-28 12:50:00,37.49,37.5,37.48,37.49,4200.0,16.3151,16.3195,16.3108,16.3151,4200.0
2005-04-28 12:55:00,37.49,37.49,37.48,37.48,1600.0,16.3151,16.3151,16.3108,16.3108,1600.0
2005-04-28 13:00:00,37.48,37.52,37.48,37.49,11800.0,16.3108,16.3282,16.3108,16.3151,11800.0
2005-04-28 13:05:00,37.51,37.51,37.5,37.5,4400.0,16.3238,16.3238,16.3195,16.3195,4400.0
2005-04-28 13:10:00,37.51,37.52,37.51,37.51,3400.0,16.3238,16.3282,16.3238,16.3238,3400.0
2005-04-28 13:15:00,37.51,37.51,37.46,37.5,8600.0,16.3238,16.3238,16.3021,16.3195,8600.0
2005-04-28 13:20:00,37.52,37.54,37.51,37.51,8000.0,16.3282,16.3369,16.3238,16.3238,8000.0
2005-04-28 13:25:00,37.5,37.51,37.48,37.48,2000.0,16.3195,16.3238,16.3108,16.3108,2000.0
2005-04-28 13:30:00,37.48,37.48,37.43,37.46,18000.0,16.3108,16.3108,16.289,16.3021,18000.0
2005-04-28 13:35:00,37.44,37.45,37.39,37.4,21200.0,16.2934,16.2977,16.2716,16.2759,21200.0
2005-04-28 13:40:00,37.41,37.49,37.41,37.44,14200.0,16.2803,16.3151,16.2803,16.2934,14200.0
2005-04-28 13:45:00,37.44,37.48,37.42,37.44,7400.0,16.2934,16.3108,16.2846,16.2934,7400.0
2005-04-28 13:50:00,37.44,37.49,37.44,37.49,11200.0,16.2934,16.3151,16.2934,16.3151,11200.0
2005-04-28 13:55:00,37.5,37.57,37.5,37.54,19800.0,16.3195,16.3499,16.3195,16.3369,19800.0
2005-04-28 14:00:00,37.56,37.57,37.51,37.52,19800.0,16.3456,16.3499,16.3238,16.3282,19800.0
2005-04-28 14:05:00,37.52,37.54,37.44,37.45,19000.0,16.3282,16.3369,16.2934,16.2977,19000.0
2005-04-28 14:10:00,37.45,37.51,37.45,37.47,6600.0,16.2977,16.3238,16.2977,16.3064,6600.0
2005-04-28 14:15:00,37.48,37.5,37.45,37.46,11200.0,16.3108,16.3195,16.2977,16.3021,11200.0
2005-04-28 14:20:00,37.44,37.45,37.34,37.34,37400.0,16.2934,16.2977,16.2498,16.2498,37400.0
2005-04-28 14:25:00,37.35,37.35,37.29,37.29,46200.0,16.2542,16.2542,16.2281,16.2281,46200.0
2005-04-28 14:30:00,37.29,37.32,37.27,37.28,41600.0,16.2281,16.2411,16.2194,16.2237,41600.0
2005-04-28 14:35:00,37.26,37.27,37.21,37.22,72200.0,16.215,16.2194,16.1933,16.1976,72200.0
2005-04-28 14:40:00,37.23,37.24,37.19,37.2,59000.0,16.202,16.2063,16.1846,16.1889,59000.0
2005-04-28 14:45:00,37.2,37.24,37.2,37.2,59800.0,16.1889,16.2063,16.1889,16.1889,59800.0
2005-04-28 14:50:00,37.19,37.22,37.13,37.22,33600.0,16.1846,16.1976,16.1584,16.1976,33600.0
2005-04-28 14:55:00,37.25,37.26,37.22,37.22,21200.0,16.2107,16.215,16.1976,16.1976,21200.0
2005-04-28 15:00:00,37.21,37.22,37.13,37.16,34000.0,16.1933,16.1976,16.1584,16.1715,34000.0
2005-04-28 15:05:00,37.15,37.18,37.11,37.13,14600.0,16.1671,16.1802,16.1497,16.1584,14600.0
2005-04-28 15:10:00,37.15,37.18,37.12,37.14,23600.0,16.1671,16.1802,16.1541,16.1628,23600.0
2005-04-28 15:15:00,37.14,37.17,37.14,37.16,14600.0,16.1628,16.1759,16.1628,16.1715,14600.0
2005-04-28 15:20:00,37.15,37.24,37.14,37.23,29800.0,16.1671,16.2063,16.1628,16.202,29800.0
2005-04-28 15:25:00,37.22,37.24,37.2,37.22,24400.0,16.1976,16.2063,16.1889,16.1976,24400.0
2005-04-28 15:30:00,37.22,37.23,37.18,37.2,31000.0,16.1976,16.202,16.1802,16.1889,31000.0
2005-04-28 15:35:00,37.19,37.22,37.11,37.16,51200.0,16.1846,16.1976,16.1497,16.1715,51200.0
2005-04-28 15:40:00,37.18,37.23,37.15,37.17,19000.0,16.1802,16.202,16.1671,16.1759,19000.0
2005-04-28 15:45:00,37.2,37.2,37.1,37.13,13400.0,16.1889,16.1889,16.1454,16.1584,13400.0
2005-04-28 15:50:00,37.13,37.19,37.13,37.18,53400.0,16.1584,16.1846,16.1584,16.1802,53400.0
2005-04-28 15:55:00,37.18,37.18,37.14,37.16,113400.0,16.1802,16.1802,16.1628,16.1715,113400.0
2005-04-29 09:35:00,37.18,37.27,37.16,37.18,67200.0,16.1802,16.2194,16.1715,16.1802,67200.0
2005-04-29 09:40:00,37.2,37.29,37.2,37.29,42800.0,16.1889,16.2281,16.1889,16.2281,42800.0
2005-04-29 09:45:00,37.27,37.33,37.24,37.32,54600.0,16.2194,16.2455,16.2063,16.2411,54600.0
2005-04-29 09:50:00,37.3,37.37,37.25,37.25,46200.0,16.2324,16.2629,16.2107,16.2107,46200.0
2005-04-29 09:55:00,37.25,37.33,37.25,37.33,40600.0,16.2107,16.2455,16.2107,16.2455,40600.0
2005-04-29 10:00:00,37.33,37.38,37.24,37.25,49800.0,16.2455,16.2672,16.2063,16.2107,49800.0
2005-04-29 10:05:00,37.24,37.27,37.22,37.23,38600.0,16.2063,16.2194,16.1976,16.202,38600.0
2005-04-29 10:10:00,37.23,37.23,37.13,37.17,27400.0,16.202,16.202,16.1584,16.1759,27400.0
2005-04-29 10:15:00,37.18,37.3,37.18,37.3,16400.0,16.1802,16.2324,16.1802,16.2324,16400.0
2005-04-29 10:20:00,37.3,37.32,37.2,37.2,13200.0,16.2324,16.2411,16.1889,16.1889,13200.0
2005-04-29 10:25:00,37.21,37.24,37.17,37.24,16000.0,16.1933,16.2063,16.1759,16.2063,16000.0
2005-04-29 10:30:00,37.25,37.3,37.23,37.23,19000.0,16.2107,16.2324,16.202,16.202,19000.0
2005-04-29 10:35:00,37.23,37.27,37.23,37.27,19600.0,16.202,16.2194,16.202,16.2194,19600.0
2005-04-29 10:40:00,37.27,37.29,37.27,37.28,22600.0,16.2194,16.2281,16.2194,16.2237,22600.0
2005-04-29 10:45:00,37.27,37.28,37.25,37.27,29000.0,16.2194,16.2237,16.2107,16.2194,29000.0
2005-04-29 10:50:00,37.27,37.3,37.25,37.3,38000.0,16.2194,16.2324,16.2107,16.2324,38000.0
2005-04-29 10:55:00,37.3,37.35,37.3,37.35,31000.0,16.2324,16.2542,16.2324,16.2542,31000.0
2005-04-29 11:00:00,37.35,37.37,37.31,37.31,21800.0,16.2542,16.2629,16.2368,16.2368,21800.0
2005-04-29 11:05:00,37.31,37.38,37.31,37.38,52400.0,16.2368,16.2672,16.2368,16.2672,52400.0
2005-04-29 11:10:00,37.38,37.38,37.34,37.38,26200.0,16.2672,16.2672,16.2498,16.2672,26200.0
2005-04-29 11:15:00,37.4,37.44,37.34,37.34,25400.0,16.2759,16.2934,16.2498,16.2498,25400.0
2005-04-29 11:20:00,37.34,37.34,37.3,37.32,20400.0,16.2498,16.2498,16.2324,16.2411,20400.0
2005-04-29 11:25:00,37.31,37.35,37.29,37.35,7400.0,16.2368,16.2542,16.2281,16.2542,7400.0
2005-04-29 11:30:00,37.35,37.35,37.27,37.28,21200.0,16.2542,16.2542,16.2194,16.2237,21200.0
2005-04-29 11:35:00,37.28,37.29,37.25,37.27,32800.0,16.2237,16.2281,16.2107,16.2194,32800.0
2005-04-29 11:40:00,37.28,37.3,37.27,37.28,16400.0,16.2237,16.2324,16.2194,16.2237,16400.0
2005-04-29 11:45:00,37.29,37.29,37.27,37.28,39000.0,16.2281,16.2281,16.2194,16.2237,39000.0
2005-04-29 11:50:00,37.29,37.3,37.26,37.27,61600.0,16.2281,16.2324,16.215,16.2194,61600.0
2005-04-29 11:55:00,37.29,37.35,37.29,37.34,21200.0,16.2281,16.2542,16.2281,16.2498,21200.0
2005-04-29 12:00:00,37.35,37.35,37.32,37.35,24200.0,16.2542,16.2542,16.2411,16.2542,24200.0
2005-04-29 12:05:00,37.36,37.37,37.31,37.31,18000.0,16.2585,16.2629,16.2368,16.2368,18000.0
2005-04-29 12:10:00,37.31,37.34,37.31,37.34,24800.0,16.2368,16.2498,16.2368,16.2498,24800.0
2005-04-29 12:15:00,37.34,37.35,37.29,37.34,38400.0,16.2498,16.2542,16.2281,16.2498,38400.0
2005-04-29 12:20:00,37.34,37.36,37.34,37.35,15200.0,16.2498,16.2585,16.2498,16.2542,15200.0
2005-04-29 12:25:00,37.36,37.37,37.36,37.36,15200.0,16.2585,16.2629,16.2585,16.2585,15200.0
2005-04-29 12:30:00,37.37,37.37,37.29,37.3,37000.0,16.2629,16.2629,16.2281,16.2324,37000.0
2005-04-29 12:35:00,37.31,37.38,37.31,37.38,11800.0,16.2368,16.2672,16.2368,16.2672,11800.0
2005-04-29 12:40:00,37.4,37.4,37.36,37.37,38600.0,16.2759,16.2759,16.2585,16.2629,38600.0
2005-04-29 12:45:00,37.37,37.38,37.37,37.38,18000.0,16.2629,16.2672,16.2629,16.2672,18000.0
2005-04-29 12:50:00,37.38,37.42,37.37,37.42,30000.0,16.2672,16.2846,16.2629,16.2846,30000.0
2005-04-29 12:55:00,37.44,37.45,37.4,37.4,29600.0,16.2934,16.2977,16.2759,16.2759,29600.0
2005-04-29 13:00:00,37.41,37.45,37.37,37.37,20200.0,16.2803,16.2977,16.2629,16.2629,20200.0
2005-04-29 13:05:00,37.37,37.47,37.36,37.45,19600.0,16.2629,16.3064,16.2585,16.2977,19600.0
2005-04-29 13:10:00,37.44,37.5,37.42,37.48,18400.0,16.2934,16.3195,16.2846,16.3108,18400.0
2005-04-29 13:15:00,37.47,37.49,37.44,37.49,17600.0,16.3064,16.3151,16.2934,16.3151,17600.0
2005-04-29 13:20:00,37.49,37.52,37.47,37.48,13000.0,16.3151,16.3282,16.3064,16.3108,13000.0
2005-04-29 13:25:00,37.48,37.48,37.42,37.45,19600.0,16.3108,16.3108,16.2846,16.2977,19600.0
2005-04-29 13:30:00,37.45,37.45,37.4,37.43,15400.0,16.2977,16.2977,16.2759,16.289,15400.0
2005-04-29 13:35:00,37.44,37.44,37.38,37.38,16400.0,16.2934,16.2934,16.2672,16.2672,16400.0
2005-04-29 13:40:00,37.38,37.41,37.35,37.38,20000.0,16.2672,16.2803,16.2542,16.2672,20000.0
2005-04-29 13:45:00,37.38,37.4,37.37,37.4,15400.0,16.2672,16.2759,16.2629,16.2759,15400.0
2005-04-29 13:50:00,37.4,37.42,37.38,37.42,19400.0,16.2759,16.2846,16.2672,16.2846,19400.0
2005-04-29 13:55:00,37.42,37.43,37.4,37.41,13800.0,16.2846,16.289,16.2759,16.2803,13800.0
2005-04-29 14:00:00,37.41,37.51,37.41,37.5,16000.0,16.2803,16.3238,16.2803,16.3195,16000.0
2005-04-29 14:05:00,37.51,37.51,37.44,37.45,16600.0,16.3238,16.3238,16.2934,16.2977,16600.0
2005-04-29 14:10:00,37.45,37.49,37.45,37.48,19200.0,16.2977,16.3151,16.2977,16.3108,19200.0
2005-04-29 14:15:00,37.47,37.48,37.42,37.42,16000.0,16.3064,16.3108,16.2846,16.2846,16000.0
2005-04-29 14:20:00,37.42,37.52,37.41,37.52,32600.0,16.2846,16.3282,16.2803,16.3282,32600.0
2005-04-29 14:25:00,37.52,37.52,37.45,37.49,42800.0,16.3282,16.3282,16.2977,16.3151,42800.0
2005-04-29 14:30:00,37.49,37.6,37.47,37.6,68200.0,16.3151,16.363,16.3064,16.363,68200.0
2005-04-29 14:35:00,37.6,37.74,37.59,37.63,36800.0,16.363,16.4239,16.3586,16.376,36800.0
2005-04-29 14:40:00,37.63,37.63,37.58,37.6,43000.0,16.376,16.376,16.3543,16.363,43000.0
2005-04-29 14:45:00,37.61,37.68,37.61,37.68,42400.0,16.3673,16.3978,16.3673,16.3978,42400.0
2005-04-29 14:50:00,37.68,37.7,37.62,37.66,61200.0,16.3978,16.4065,16.3717,16.3891,61200.0
2005-04-29 14:55:00,37.68,37.68,37.59,37.59,37000.0,16.3978,16.3978,16.3586,16.3586,37000.0
2005-04-29 15:00:00,37.58,37.63,37.58,37.62,48800.0,16.3543,16.376,16.3543,16.3717,48800.0
2005-04-29 15:05:00,37.63,37.67,37.58,37.63,44400.0,16.376,16.3934,16.3543,16.376,44400.0
2005-04-29 15:10:00,37.64,37.65,37.62,37.63,25800.0,16.3804,16.3847,16.3717,16.376,25800.0
2005-04-29 15:15:00,37.63,37.7,37.63,37.67,91000.0,16.376,16.4065,16.376,16.3934,91000.0
2005-04-29 15:20:00,37.66,37.68,37.6,37.68,52200.0,16.3891,16.3978,16.363,16.3978,52200.0
2005-04-29 15:25:00,37.68,37.74,37.67,37.71,64000.0,16.3978,16.4239,16.3934,16.4109,64000.0
2005-04-29 15:30:00,37.72,37.72,37.68,37.69,65200.0,16.4152,16.4152,16.3978,16.4021,65200.0
2005-04-29 15:35:00,37.7,37.73,37.66,37.66,38200.0,16.4065,16.4196,16.3891,16.3891,38200.0
2005-04-29 15:40:00,37.65,37.73,37.65,37.72,56200.0,16.3847,16.4196,16.3847,16.4152,56200.0
2005-04-29 15:45:00,37.72,37.76,37.72,37.74,39200.0,16.4152,16.4326,16.4152,16.4239,39200.0
2005-04-29 15:50:00,37.74,37.76,37.72,37.72,41200.0,16.4239,16.4326,16.4152,16.4152,41200.0
2005-04-29 15:55:00,37.72,37.75,37.7,37.73,63000.0,16.4152,16.4283,16.4065,16.4196,63000.0
2005-05-02 09:30:00,37.77,37.81,37.77,37.81,41200.0,16.437,16.4544,16.437,16.4544,41200.0
2005-05-02 09:35:00,37.77,37.83,37.77,37.82,20200.0,16.437,16.4631,16.437,16.4587,20200.0
2005-05-02 09:40:00,37.82,37.97,37.82,37.97,25200.0,16.4587,16.524,16.4587,16.524,25200.0
2005-05-02 09:45:00,37.97,38.0,37.94,37.97,73200.0,16.524,16.5371,16.5109,16.524,73200.0
2005-05-02 09:50:00,37.96,37.96,37.81,37.82,28400.0,16.5196,16.5196,16.4544,16.4587,28400.0
2005-05-02 09:55:00,37.82,37.91,37.8,37.8,28400.0,16.4587,16.4979,16.45,16.45,28400.0
2005-05-02 10:00:00,37.81,37.85,37.74,37.85,32400.0,16.4544,16.4718,16.4239,16.4718,32400.0
2005-05-02 10:05:00,37.84,37.88,37.8,37.88,34600.0,16.4674,16.4848,16.45,16.4848,34600.0
2005-05-02 10:10:00,37.88,37.9,37.8,37.8,22000.0,16.4848,16.4935,16.45,16.45,22000.0
2005-05-02 10:15:00,37.8,37.8,37.68,37.69,24800.0,16.45,16.45,16.3978,16.4021,24800.0
2005-05-02 10:20:00,37.69,37.81,37.68,37.76,30800.0,16.4021,16.4544,16.3978,16.4326,30800.0
2005-05-02 10:25:00,37.75,37.75,37.69,37.69,9200.0,16.4283,16.4283,16.4021,16.4021,9200.0
2005-05-02 10:30:00,37.7,37.74,37.69,37.74,11800.0,16.4065,16.4239,16.4021,16.4239,11800.0
2005-05-02 10:35:00,37.74,37.75,37.69,37.72,18000.0,16.4239,16.4283,16.4021,16.4152,18000.0
2005-05-02 10:40:00,37.72,37.8,37.71,37.79,15600.0,16.4152,16.45,16.4109,16.4457,15600.0
2005-05-02 10:45:00,37.78,37.79,37.74,37.75,17000.0,16.4413,16.4457,16.4239,16.4283,17000.0
2005-05-02 10:50:00,37.74,37.77,37.74,37.74,19600.0,16.4239,16.437,16.4239,16.4239,19600.0
2005-05-02 10:55:00,37.77,37.77,37.7,37.7,14800.0,16.437,16.437,16.4065,16.4065,14800.0
2005-05-02 11:00:00,37.7,37.72,37.68,37.68,18600.0,16.4065,16.4152,16.3978,16.3978,18600.0
2005-05-02 11:05:00,37.7,37.73,37.7,37.71,13000.0,16.4065,16.4196,16.4065,16.4109,13000.0
2005-05-02 11:10:00,37.71,37.75,37.69,37.74,5800.0,16.4109,16.4283,16.4021,16.4239,5800.0
2005-05-02 11:15:00,37.75,37.75,37.67,37.67,14600.0,16.4283,16.4283,16.3934,16.3934,14600.0
2005-05-02 11:20:00,37.67,37.74,37.66,37.74,19000.0,16.3934,16.4239,16.3891,16.4239,19000.0
2005-05-02 11:25:00,37.73,37.75,37.69,37.69,16200.0,16.4196,16.4283,16.4021,16.4021,16200.0
2005-05-02 11:30:00,37.71,37.75,37.71,37.74,11200.0,16.4109,16.4283,16.4109,16.4239,11200.0
2005-05-02 11:35:00,37.76,37.77,37.74,37.74,26600.0,16.4326,16.437,16.4239,16.4239,26600.0
2005-05-02 11:40:00,37.74,37.77,37.71,37.77,30800.0,16.4239,16.437,16.4109,16.437,30800.0
2005-05-02 11:45:00,37.77,37.77,37.71,37.72,22400.0,16.437,16.437,16.4109,16.4152,22400.0
2005-05-02 11:50:00,37.72,37.74,37.7,37.74,24000.0,16.4152,16.4239,16.4065,16.4239,24000.0
2005-05-02 11:55:00,37.75,37.75,37.74,37.74,13400.0,16.4283,16.4283,16.4239,16.4239,13400.0
2005-05-02 12:00:00,37.74,37.75,37.7,37.75,10400.0,16.4239,16.4283,16.4065,16.4283,10400.0
2005-05-02 12:05:00,37.75,37.77,37.75,37.76,17000.0,16.4283,16.437,16.4283,16.4326,17000.0
2005-05-02 12:10:00,37.76,37.77,37.76,37.77,12000.0,16.4326,16.437,16.4326,16.437,12000.0
2005-05-02 12:15:00,37.77,37.77,37.77,37.77,14800.0,16.437,16.437,16.437,16.437,14800.0
2005-05-02 12:20:00,37.77,37.82,37.77,37.82,21400.0,16.437,16.4587,16.437,16.4587,21400.0
2005-05-02 12:25:00,37.82,37.84,37.82,37.82,17000.0,16.4587,16.4674,16.4587,16.4587,17000.0
2005-05-02 12:30:00,37.82,37.84,37.81,37.81,19000.0,16.4587,16.4674,16.4544,16.4544,19000.0
2005-05-02 12:35:00,37.81,37.81,37.77,37.81,13200.0,16.4544,16.4544,16.437,16.4544,13200.0
2005-05-02 12:40:00,37.81,37.85,37.77,37.85,60000.0,16.4544,16.4718,16.437,16.4718,60000.0
2005-05-02 12:45:00,37.85,37.87,37.84,37.87,27200.0,16.4718,16.4805,16.4674,16.4805,27200.0
2005-05-02 12:50:00,37.87,37.88,37.86,37.87,23600.0,16.4805,16.4848,16.4761,16.4805,23600.0
2005-05-02 12:55:00,37.87,37.88,37.87,37.87,6800.0,16.4805,16.4848,16.4805,16.4805,6800.0
2005-05-02 13:00:00,37.87,37.88,37.85,37.86,10000.0,16.4805,16.4848,16.4718,16.4761,10000.0
2005-05-02 13:05:00,37.85,37.87,37.85,37.87,8800.0,16.4718,16.4805,16.4718,16.4805,8800.0
2005-05-02 13:10:00,37.86,37.87,37.85,37.85,9200.0,16.4761,16.4805,16.4718,16.4718,9200.0
2005-05-02 13:15:00,37.85,37.85,37.78,37.79,31600.0,16.4718,16.4718,16.4413,16.4457,31600.0
2005-05-02 13:20:00,37.79,37.83,37.79,37.81,16200.0,16.4457,16.4631,16.4457,16.4544,16200.0
2005-05-02 13:25:00,37.81,37.81,37.77,37.77,4200.0,16.4544,16.4544,16.437,16.437,4200.0
2005-05-02 13:30:00,37.77,37.77,37.76,37.77,12800.0,16.437,16.437,16.4326,16.437,12800.0
2005-05-02 13:35:00,37.77,37.77,37.73,37.73,11400.0,16.437,16.437,16.4196,16.4196,11400.0
2005-05-02 13:40:00,37.74,37.81,37.74,37.77,21800.0,16.4239,16.4544,16.4239,16.437,21800.0
2005-05-02 13:45:00,37.77,37.83,37.77,37.81,8600.0,16.437,16.4631,16.437,16.4544,8600.0
2005-05-02 13:50:00,37.82,37.83,37.82,37.82,4400.0,16.4587,16.4631,16.4587,16.4587,4400.0
2005-05-02 13:55:00,37.82,37.85,37.82,37.85,13200.0,16.4587,16.4718,16.4587,16.4718,13200.0
2005-05-02 14:00:00,37.84,37.85,37.72,37.74,25200.0,16.4674,16.4718,16.4152,16.4239,25200.0
2005-05-02 14:05:00,37.74,37.77,37.72,37.77,28600.0,16.4239,16.437,16.4152,16.437,28600.0
2005-05-02 14:10:00,37.8,37.83,37.77,37.8,32200.0,16.45,16.4631,16.437,16.45,32200.0
2005-05-02 14:15:00,37.8,37.8,37.76,37.77,21600.0,16.45,16.45,16.4326,16.437,21600.0
2005-05-02 14:20:00,37.77,37.77,37.73,37.77,14800.0,16.437,16.437,16.4196,16.437,14800.0
2005-05-02 14:25:00,37.78,37.78,37.74,37.74,15000.0,16.4413,16.4413,16.4239,16.4239,15000.0
2005-05-02 14:30:00,37.75,37.77,37.74,37.75,5800.0,16.4283,16.437,16.4239,16.4283,5800.0
2005-05-02 14:35:00,37.75,37.86,37.75,37.86,24200.0,16.4283,16.4761,16.4283,16.4761,24200.0
2005-05-02 14:40:00,37.86,37.86,37.84,37.84,25400.0,16.4761,16.4761,16.4674,16.4674,25400.0
2005-05-02 14:45:00,37.83,37.84,37.81,37.84,18000.0,16.4631,16.4674,16.4544,16.4674,18000.0
2005-05-02 14:50:00,37.83,37.84,37.79,37.8,28400.0,16.4631,16.4674,16.4457,16.45,28400.0
2005-05-02 14:55:00,37.8,37.88,37.8,37.85,16000.0,16.45,16.4848,16.45,16.4718,16000.0
2005-05-02 15:00:00,37.86,37.86,37.81,37.85,18000.0,16.4761,16.4761,16.4544,16.4718,18000.0
2005-05-02 15:05:00,37.85,37.9,37.82,37.84,23200.0,16.4718,16.4935,16.4587,16.4674,23200.0
2005-05-02 15:10:00,37.84,37.88,37.84,37.88,16200.0,16.4674,16.4848,16.4674,16.4848,16200.0
2005-05-02 15:15:00,37.88,37.88,37.82,37.82,22200.0,16.4848,16.4848,16.4587,16.4587,22200.0
2005-05-02 15:20:00,37.83,37.85,37.83,37.83,29800.0,16.4631,16.4718,16.4631,16.4631,29800.0
2005-05-02 15:25:00,37.83,37.85,37.8,37.83,24200.0,16.4631,16.4718,16.45,16.4631,24200.0
2005-05-02 15:30:00,37.83,37.84,37.8,37.8,52600.0,16.4631,16.4674,16.45,16.45,52600.0
2005-05-02 15:35:00,37.8,37.8,37.77,37.77,60600.0,16.45,16.45,16.437,16.437,60600.0
2005-05-02 15:40:00,37.77,37.8,37.76,37.77,66400.0,16.437,16.45,16.4326,16.437,66400.0
2005-05-02 15:45:00,37.77,37.79,37.74,37.79,86600.0,16.437,16.4457,16.4239,16.4457,86600.0
2005-05-02 15:50:00,37.79,37.79,37.73,37.74,48200.0,16.4457,16.4457,16.4196,16.4239,48200.0
2005-05-02 15:55:00,37.73,37.82,37.73,37.82,44000.0,16.4196,16.4587,16.4196,16.4587,44000.0
2005-05-03 09:30:00,37.58,37.58,37.49,37.5,79400.0,16.3543,16.3543,16.3151,16.3195,79400.0
2005-05-03 09:35:00,37.52,37.55,37.49,37.53,61600.0,16.3282,16.3412,16.3151,16.3325,61600.0
2005-05-03 09:40:00,37.53,37.63,37.52,37.58,81000.0,16.3325,16.376,16.3282,16.3543,81000.0
2005-05-03 09:45:00,37.58,37.76,37.56,37.76,79400.0,16.3543,16.4326,16.3456,16.4326,79400.0
2005-05-03 09:50:00,37.77,37.88,37.74,37.82,82600.0,16.437,16.4848,16.4239,16.4587,82600.0
2005-05-03 09:55:00,37.81,37.98,37.81,37.95,58800.0,16.4544,16.5284,16.4544,16.5153,58800.0
2005-05-03 10:00:00,37.96,38.07,37.93,38.05,55400.0,16.5196,16.5675,16.5066,16.5588,55400.0
2005-05-03 10:05:00,38.03,38.03,37.88,37.88,38200.0,16.5501,16.5501,16.4848,16.4848,38200.0
2005-05-03 10:10:00,37.89,37.9,37.71,37.73,66400.0,16.4892,16.4935,16.4109,16.4196,66400.0
2005-05-03 10:15:00,37.73,37.75,37.62,37.72,68000.0,16.4196,16.4283,16.3717,16.4152,68000.0
2005-05-03 10:20:00,37.72,37.8,37.7,37.71,32800.0,16.4152,16.45,16.4065,16.4109,32800.0
2005-05-03 10:25:00,37.71,37.8,37.69,37.74,44800.0,16.4109,16.45,16.4021,16.4239,44800.0
2005-05-03 10:30:00,37.77,37.78,37.75,37.78,20400.0,16.437,16.4413,16.4283,16.4413,20400.0
2005-05-03 10:35:00,37.78,37.87,37.78,37.79,55000.0,16.4413,16.4805,16.4413,16.4457,55000.0
2005-05-03 10:40:00,37.79,37.84,37.79,37.8,27200.0,16.4457,16.4674,16.4457,16.45,27200.0
2005-05-03 10:45:00,37.81,37.84,37.81,37.81,13400.0,16.4544,16.4674,16.4544,16.4544,13400.0
2005-05-03 10:50:00,37.8,37.8,37.76,37.77,19400.0,16.45,16.45,16.4326,16.437,19400.0
2005-05-03 10:55:00,37.77,37.79,37.73,37.74,24000.0,16.437,16.4457,16.4196,16.4239,24000.0
2005-05-03 11:00:00,37.74,37.76,37.71,37.72,20600.0,16.4239,16.4326,16.4109,16.4152,20600.0
2005-05-03 11:05:00,37.73,37.73,37.7,37.7,44600.0,16.4196,16.4196,16.4065,16.4065,44600.0
2005-05-03 11:10:00,37.69,37.7,37.65,37.67,31800.0,16.4021,16.4065,16.3847,16.3934,31800.0
2005-05-03 11:15:00,37.68,37.73,37.68,37.73,36000.0,16.3978,16.4196,16.3978,16.4196,36000.0
2005-05-03 11:20:00,37.72,37.75,37.69,37.7,36600.0,16.4152,16.4283,16.4021,16.4065,36600.0
2005-05-03 11:25:00,37.7,37.74,37.68,37.7,18200.0,16.4065,16.4239,16.3978,16.4065,18200.0
2005-05-03 11:30:00,37.69,37.74,37.68,37.72,18000.0,16.4021,16.4239,16.3978,16.4152,18000.0
2005-05-03 11:35:00,37.72,37.73,37.71,37.72,40200.0,16.4152,16.4196,16.4109,16.4152,40200.0
2005-05-03 11:40:00,37.73,37.73,37.68,37.69,20800.0,16.4196,16.4196,16.3978,16.4021,20800.0
2005-05-03 11:45:00,37.69,37.71,37.67,37.69,15400.0,16.4021,16.4109,16.3934,16.4021,15400.0
2005-05-03 11:50:00,37.67,37.67,37.63,37.64,15000.0,16.3934,16.3934,16.376,16.3804,15000.0
2005-05-03 11:55:00,37.63,37.64,37.62,37.63,17000.0,16.376,16.3804,16.3717,16.376,17000.0
2005-05-03 12:00:00,37.62,37.68,37.62,37.67,43000.0,16.3717,16.3978,16.3717,16.3934,43000.0
2005-05-03 12:05:00,37.68,37.7,37.68,37.69,33400.0,16.3978,16.4065,16.3978,16.4021,33400.0
2005-05-03 12:10:00,37.69,37.69,37.66,37.68,22600.0,16.4021,16.4021,16.3891,16.3978,22600.0
2005-05-03 12:15:00,37.67,37.69,37.67,37.68,4200.0,16.3934,16.4021,16.3934,16.3978,4200.0
2005-05-03 12:20:00,37.68,37.68,37.65,37.66,15600.0,16.3978,16.3978,16.3847,16.3891,15600.0
2005-05-03 12:25:00,37.66,37.67,37.63,37.65,63800.0,16.3891,16.3934,16.376,16.3847,63800.0
2005-05-03 12:30:00,37.65,37.67,37.65,37.66,3600.0,16.3847,16.3934,16.3847,16.3891,3600.0
2005-05-03 12:35:00,37.67,37.68,37.67,37.67,7000.0,16.3934,16.3978,16.3934,16.3934,7000.0
2005-05-03 12:40:00,37.67,37.69,37.66,37.69,27000.0,16.3934,16.4021,16.3891,16.4021,27000.0
2005-05-03 12:45:00,37.69,37.69,37.65,37.65,12800.0,16.4021,16.4021,16.3847,16.3847,12800.0
2005-05-03 12:50:00,37.65,37.67,37.62,37.67,31600.0,16.3847,16.3934,16.3717,16.3934,31600.0
2005-05-03 12:55:00,37.67,37.71,37.67,37.71,24600.0,16.3934,16.4109,16.3934,16.4109,24600.0
2005-05-03 13:00:00,37.71,37.72,37.7,37.72,22600.0,16.4109,16.4152,16.4065,16.4152,22600.0
2005-05-03 13:05:00,37.72,37.73,37.7,37.71,39000.0,16.4152,16.4196,16.4065,16.4109,39000.0
2005-05-03 13:10:00,37.72,37.75,37.71,37.75,40200.0,16.4152,16.4283,16.4109,16.4283,40200.0
2005-05-03 13:15:00,37.74,37.75,37.71,37.71,43600.0,16.4239,16.4283,16.4109,16.4109,43600.0
2005-05-03 13:20:00,37.71,37.74,37.71,37.72,31200.0,16.4109,16.4239,16.4109,16.4152,31200.0
2005-05-03 13:25:00,37.72,37.74,37.72,37.74,14200.0,16.4152,16.4239,16.4152,16.4239,14200.0
2005-05-03 13:30:00,37.73,37.74,37.7,37.71,11400.0,16.4196,16.4239,16.4065,16.4109,11400.0
2005-05-03 13:35:00,37.7,37.7,37.68,37.69,6000.0,16.4065,16.4065,16.3978,16.4021,6000.0
2005-05-03 13:40:00,37.68,37.69,37.68,37.68,10600.0,16.3978,16.4021,16.3978,16.3978,10600.0
2005-05-03 13:45:00,37.68,37.68,37.66,37.67,7000.0,16.3978,16.3978,16.3891,16.3934,7000.0
2005-05-03 13:50:00,37.68,37.68,37.66,37.68,19600.0,16.3978,16.3978,16.3891,16.3978,19600.0
2005-05-03 13:55:00,37.68,37.72,37.68,37.69,25000.0,16.3978,16.4152,16.3978,16.4021,25000.0
2005-05-03 14:00:00,37.69,37.74,37.69,37.74,10800.0,16.4021,16.4239,16.4021,16.4239,10800.0
2005-05-03 14:05:00,37.74,37.74,37.69,37.7,10000.0,16.4239,16.4239,16.4021,16.4065,10000.0
2005-05-03 14:10:00,37.7,37.75,37.7,37.74,11200.0,16.4065,16.4283,16.4065,16.4239,11200.0
2005-05-03 14:15:00,37.73,37.74,37.62,37.62,38200.0,16.4196,16.4239,16.3717,16.3717,38200.0
2005-05-03 14:20:00,37.6,37.71,37.59,37.71,52400.0,16.363,16.4109,16.3586,16.4109,52400.0
2005-05-03 14:25:00,37.72,37.73,37.66,37.67,45400.0,16.4152,16.4196,16.3891,16.3934,45400.0
2005-05-03 14:30:00,37.65,37.83,37.65,37.8,52400.0,16.3847,16.4631,16.3847,16.45,52400.0
2005-05-03 14:35:00,37.82,37.87,37.8,37.8,39000.0,16.4587,16.4805,16.45,16.45,39000.0
2005-05-03 14:40:00,37.8,37.84,37.8,37.83,30600.0,16.45,16.4674,16.45,16.4631,30600.0
2005-05-03 14:45:00,37.83,37.85,37.8,37.81,48200.0,16.4631,16.4718,16.45,16.4544,48200.0
2005-05-03 14:50:00,37.82,37.83,37.75,37.77,32200.0,16.4587,16.4631,16.4283,16.437,32200.0
2005-05-03 14:55:00,37.77,37.81,37.77,37.78,41200.0,16.437,16.4544,16.437,16.4413,41200.0
2005-05-03 15:00:00,37.79,37.8,37.71,37.71,212400.0,16.4457,16.45,16.4109,16.4109,212400.0
2005-05-03 15:05:00,37.71,37.71,37.56,37.57,17200.0,16.4109,16.4109,16.3456,16.3499,17200.0
2005-05-03 15:10:00,37.58,37.6,37.57,37.59,47000.0,16.3543,16.363,16.3499,16.3586,47000.0
2005-05-03 15:15:00,37.6,37.6,37.51,37.53,79400.0,16.363,16.363,16.3238,16.3325,79400.0
2005-05-03 15:20:00,37.52,37.58,37.48,37.58,70600.0,16.3282,16.3543,16.3108,16.3543,70600.0
2005-05-03 15:25:00,37.58,37.62,37.55,37.6,29800.0,16.3543,16.3717,16.3412,16.363,29800.0
2005-05-03 15:30:00,37.59,37.6,37.5,37.5,33200.0,16.3586,16.363,16.3195,16.3195,33200.0
2005-05-03 15:35:00,37.51,37.52,37.46,37.52,46000.0,16.3238,16.3282,16.3021,16.3282,46000.0
2005-05-03 15:40:00,37.52,37.53,37.46,37.46,58200.0,16.3282,16.3325,16.3021,16.3021,58200.0
2005-05-03 15:45:00,37.46,37.49,37.45,37.49,109200.0,16.3021,16.3151,16.2977,16.3151,109200.0
2005-05-03 15:50:00,37.5,37.52,37.44,37.44,99000.0,16.3195,16.3282,16.2934,16.2934,99000.0
2005-05-03 15:55:00,37.44,37.6,37.4,37.6,87600.0,16.2934,16.363,16.2759,16.363,87600.0
2005-05-04 09:30:00,37.5,37.51,37.35,37.35,356800.0,16.3195,16.3238,16.2542,16.2542,356800.0
2005-05-04 09:35:00,37.35,37.35,36.89,37.08,461800.0,16.2542,16.2542,16.054,16.1367,461800.0
2005-05-04 09:40:00,37.05,37.06,36.88,36.99,276800.0,16.1236,16.128,16.0496,16.0975,276800.0
2005-05-04 09:45:00,36.97,36.97,36.68,36.7,208400.0,16.0888,16.0888,15.9626,15.9713,208400.0
2005-05-04 09:50:00,36.7,36.8,36.48,36.52,209000.0,15.9713,16.0148,15.8756,15.893,209000.0
2005-05-04 09:55:00,36.49,36.58,36.38,36.54,185200.0,15.8799,15.9191,15.8321,15.9017,185200.0
2005-05-04 10:00:00,36.54,36.74,36.52,36.6,215000.0,15.9017,15.9887,15.893,15.9278,215000.0
2005-05-04 10:05:00,36.6,36.63,36.57,36.6,127200.0,15.9278,15.9409,15.9147,15.9278,127200.0
2005-05-04 10:10:00,36.6,36.6,36.41,36.54,228600.0,15.9278,15.9278,15.8451,15.9017,228600.0
2005-05-04 10:15:00,36.54,36.55,36.38,36.38,119600.0,15.9017,15.906,15.8321,15.8321,119600.0
2005-05-04 10:20:00,36.38,36.63,36.38,36.59,203200.0,15.8321,15.9409,15.8321,15.9234,203200.0
2005-05-04 10:25:00,36.57,36.57,36.31,36.33,165200.0,15.9147,15.9147,15.8016,15.8103,165200.0
2005-05-04 10:30:00,36.31,36.45,36.31,36.36,130400.0,15.8016,15.8625,15.8016,15.8234,130400.0
2005-05-04 10:35:00,36.35,36.36,36.29,36.32,253400.0,15.819,15.8234,15.7929,15.8059,253400.0
2005-05-04 10:40:00,36.3,36.31,36.11,36.14,134400.0,15.7972,15.8016,15.7146,15.7276,134400.0
2005-05-04 10:45:00,36.14,36.18,36.11,36.13,390400.0,15.7276,15.745,15.7146,15.7233,390400.0
2005-05-04 10:50:00,36.18,36.23,36.07,36.1,360400.0,15.745,15.7668,15.6971,15.7102,360400.0
2005-05-04 10:55:00,36.1,36.14,35.91,35.94,227400.0,15.7102,15.7276,15.6275,15.6406,227400.0
2005-05-04 11:00:00,35.92,35.92,35.77,35.79,295600.0,15.6319,15.6319,15.5666,15.5753,295600.0
2005-05-04 11:05:00,35.8,36.0,35.8,35.93,211200.0,15.5796,15.6667,15.5796,15.6362,211200.0
2005-05-04 11:10:00,35.99,36.04,35.92,36.0,141600.0,15.6623,15.6841,15.6319,15.6667,141600.0
2005-05-04 11:15:00,36.0,36.04,35.96,35.99,248400.0,15.6667,15.6841,15.6493,15.6623,248400.0
2005-05-04 11:20:00,35.99,35.99,35.95,35.97,175800.0,15.6623,15.6623,15.6449,15.6536,175800.0
2005-05-04 11:25:00,35.97,35.99,35.88,35.92,229600.0,15.6536,15.6623,15.6145,15.6319,229600.0
2005-05-04 11:30:00,35.92,36.02,35.92,36.0,140800.0,15.6319,15.6754,15.6319,15.6667,140800.0
2005-05-04 11:35:00,36.0,36.0,35.85,35.85,152000.0,15.6667,15.6667,15.6014,15.6014,152000.0
2005-05-04 11:40:00,35.85,35.93,35.75,35.76,250600.0,15.6014,15.6362,15.5579,15.5622,250600.0
2005-05-04 11:45:00,35.77,35.99,35.76,35.93,180400.0,15.5666,15.6623,15.5622,15.6362,180400.0
2005-05-04 11:50:00,35.93,36.08,35.83,36.08,224600.0,15.6362,15.7015,15.5927,15.7015,224600.0
2005-05-04 11:55:00,36.04,36.21,35.95,36.13,220400.0,15.6841,15.7581,15.6449,15.7233,220400.0
2005-05-04 12:00:00,36.13,36.17,36.0,36.02,177800.0,15.7233,15.7407,15.6667,15.6754,177800.0
2005-05-04 12:05:00,36.02,36.05,36.0,36.0,180800.0,15.6754,15.6884,15.6667,15.6667,180800.0
2005-05-04 12:10:00,36.0,36.07,35.99,36.0,124400.0,15.6667,15.6971,15.6623,15.6667,124400.0
2005-05-04 12:15:00,36.01,36.05,36.0,36.02,67000.0,15.671,15.6884,15.6667,15.6754,67000.0
2005-05-04 12:20:00,36.04,36.07,35.93,35.96,165400.0,15.6841,15.6971,15.6362,15.6493,165400.0
2005-05-04 12:25:00,35.95,36.04,35.95,36.03,145000.0,15.6449,15.6841,15.6449,15.6797,145000.0
2005-05-04 12:30:00,36.03,36.1,36.01,36.06,68200.0,15.6797,15.7102,15.671,15.6928,68200.0
2005-05-04 12:35:00,36.07,36.13,36.05,36.08,45000.0,15.6971,15.7233,15.6884,15.7015,45000.0
2005-05-04 12:40:00,36.08,36.08,36.02,36.04,11800.0,15.7015,15.7015,15.6754,15.6841,11800.0
2005-05-04 12:45:00,36.05,36.05,36.0,36.02,107800.0,15.6884,15.6884,15.6667,15.6754,107800.0
2005-05-04 12:50:00,36.02,36.05,36.0,36.02,48200.0,15.6754,15.6884,15.6667,15.6754,48200.0
2005-05-04 12:55:00,36.02,36.05,36.01,36.04,58000.0,15.6754,15.6884,15.671,15.6841,58000.0
2005-05-04 13:00:00,36.04,36.16,36.01,36.15,87000.0,15.6841,15.7363,15.671,15.732,87000.0
2005-05-04 13:05:00,36.15,36.32,36.15,36.29,140200.0,15.732,15.8059,15.732,15.7929,140200.0
2005-05-04 13:10:00,36.31,36.33,36.2,36.23,161600.0,15.8016,15.8103,15.7537,15.7668,161600.0
2005-05-04 13:15:00,36.24,36.31,36.24,36.28,87400.0,15.7711,15.8016,15.7711,15.7885,87400.0
2005-05-04 13:20:00,36.28,36.28,36.23,36.28,64400.0,15.7885,15.7885,15.7668,15.7885,64400.0
2005-05-04 13:25:00,36.29,36.45,36.29,36.41,93600.0,15.7929,15.8625,15.7929,15.8451,93600.0
2005-05-04 13:30:00,36.42,36.43,36.35,36.37,49600.0,15.8495,15.8538,15.819,15.8277,49600.0
2005-05-04 13:35:00,36.37,36.4,36.37,36.38,42800.0,15.8277,15.8408,15.8277,15.8321,42800.0
2005-05-04 13:40:00,36.38,36.49,36.38,36.4,112400.0,15.8321,15.8799,15.8321,15.8408,112400.0
2005-05-04 13:45:00,36.4,36.6,36.4,36.58,101800.0,15.8408,15.9278,15.8408,15.9191,101800.0
2005-05-04 13:50:00,36.57,36.76,36.55,36.76,89600.0,15.9147,15.9974,15.906,15.9974,89600.0
2005-05-04 13:55:00,36.76,36.82,36.67,36.67,89800.0,15.9974,16.0235,15.9583,15.9583,89800.0
2005-05-04 14:00:00,36.67,36.88,36.67,36.69,101400.0,15.9583,16.0496,15.9583,15.967,101400.0
2005-05-04 14:05:00,36.7,36.7,36.6,36.68,46000.0,15.9713,15.9713,15.9278,15.9626,46000.0
2005-05-04 14:10:00,36.69,36.69,36.52,36.55,103000.0,15.967,15.967,15.893,15.906,103000.0
2005-05-04 14:15:00,36.52,36.55,36.49,36.49,113200.0,15.893,15.906,15.8799,15.8799,113200.0
2005-05-04 14:20:00,36.49,36.53,36.38,36.38,193800.0,15.8799,15.8973,15.8321,15.8321,193800.0
2005-05-04 14:25:00,36.38,36.47,36.35,36.45,53600.0,15.8321,15.8712,15.819,15.8625,53600.0
2005-05-04 14:30:00,36.45,36.45,36.34,36.34,104200.0,15.8625,15.8625,15.8146,15.8146,104200.0
2005-05-04 14:35:00,36.34,36.35,36.17,36.17,121200.0,15.8146,15.819,15.7407,15.7407,121200.0
2005-05-04 14:40:00,36.17,36.18,36.05,36.15,240000.0,15.7407,15.745,15.6884,15.732,240000.0
2005-05-04 14:45:00,36.15,36.18,36.05,36.07,118000.0,15.732,15.745,15.6884,15.6971,118000.0
2005-05-04 14:50:00,36.07,36.17,36.07,36.13,71600.0,15.6971,15.7407,15.6971,15.7233,71600.0
2005-05-04 14:55:00,36.13,36.18,36.1,36.17,56000.0,15.7233,15.745,15.7102,15.7407,56000.0
2005-05-04 15:00:00,36.18,36.18,36.08,36.14,52200.0,15.745,15.745,15.7015,15.7276,52200.0
2005-05-04 15:05:00,36.12,36.13,36.06,36.1,44400.0,15.7189,15.7233,15.6928,15.7102,44400.0
2005-05-04 15:10:00,36.08,36.09,36.0,36.05,167200.0,15.7015,15.7059,15.6667,15.6884,167200.0
2005-05-04 15:15:00,36.04,36.13,36.04,36.13,62600.0,15.6841,15.7233,15.6841,15.7233,62600.0
2005-05-04 15:20:00,36.13,36.2,36.13,36.18,155800.0,15.7233,15.7537,15.7233,15.745,155800.0
2005-05-04 15:25:00,36.18,36.18,36.13,36.16,39200.0,15.745,15.745,15.7233,15.7363,39200.0
2005-05-04 15:30:00,36.17,36.21,36.16,36.17,80400.0,15.7407,15.7581,15.7363,15.7407,80400.0
2005-05-04 15:35:00,36.18,36.23,36.13,36.23,635400.0,15.745,15.7668,15.7233,15.7668,635400.0
2005-05-04 15:40:00,36.24,36.3,36.17,36.17,118600.0,15.7711,15.7972,15.7407,15.7407,118600.0
2005-05-04 15:45:00,36.18,36.21,36.18,36.19,82400.0,15.745,15.7581,15.745,15.7494,82400.0
2005-05-04 15:50:00,36.19,36.19,36.08,36.08,108200.0,15.7494,15.7494,15.7015,15.7015,108200.0
2005-05-04 15:55:00,36.08,36.27,36.08,36.27,131400.0,15.7015,15.7842,15.7015,15.7842,131400.0
2005-05-05 09:30:00,36.1,36.25,35.99,36.25,256200.0,15.7102,15.7755,15.6623,15.7755,256200.0
2005-05-05 09:35:00,36.24,36.26,36.13,36.16,99600.0,15.7711,15.7798,15.7233,15.7363,99600.0
2005-05-05 09:40:00,36.17,36.19,36.0,36.04,152800.0,15.7407,15.7494,15.6667,15.6841,152800.0
2005-05-05 09:45:00,36.05,36.07,35.95,36.02,169400.0,15.6884,15.6971,15.6449,15.6754,169400.0
2005-05-05 09:50:00,36.03,36.1,35.99,35.99,203000.0,15.6797,15.7102,15.6623,15.6623,203000.0
2005-05-05 09:55:00,35.98,36.0,35.94,35.96,144800.0,15.658,15.6667,15.6406,15.6493,144800.0
2005-05-05 10:00:00,35.96,35.96,35.73,35.73,123000.0,15.6493,15.6493,15.5492,15.5492,123000.0
2005-05-05 10:05:00,35.73,35.85,35.72,35.83,250200.0,15.5492,15.6014,15.5448,15.5927,250200.0
2005-05-05 10:10:00,35.84,35.88,35.76,35.76,171000.0,15.5971,15.6145,15.5622,15.5622,171000.0
2005-05-05 10:15:00,35.75,35.81,35.63,35.8,243800.0,15.5579,15.584,15.5057,15.5796,243800.0
2005-05-05 10:20:00,35.81,35.83,35.79,35.83,83400.0,15.584,15.5927,15.5753,15.5927,83400.0
2005-05-05 10:25:00,35.82,35.83,35.65,35.68,191400.0,15.5884,15.5927,15.5144,15.5274,191400.0
2005-05-05 10:30:00,35.66,35.68,35.63,35.67,98200.0,15.5187,15.5274,15.5057,15.5231,98200.0
2005-05-05 10:35:00,35.67,35.68,35.58,35.6,273000.0,15.5231,15.5274,15.4839,15.4926,273000.0
2005-05-05 10:40:00,35.6,35.71,35.6,35.7,96000.0,15.4926,15.5405,15.4926,15.5361,96000.0
2005-05-05 10:45:00,35.69,35.77,35.68,35.76,70400.0,15.5318,15.5666,15.5274,15.5622,70400.0
2005-05-05 10:50:00,35.77,35.85,35.75,35.77,74000.0,15.5666,15.6014,15.5579,15.5666,74000.0
2005-05-05 10:55:00,35.77,35.85,35.77,35.85,43200.0,15.5666,15.6014,15.5666,15.6014,43200.0
2005-05-05 11:00:00,35.84,35.85,35.79,35.84,48200.0,15.5971,15.6014,15.5753,15.5971,48200.0
2005-05-05 11:05:00,35.84,35.85,35.84,35.85,45600.0,15.5971,15.6014,15.5971,15.6014,45600.0
2005-05-05 11:10:00,35.85,35.94,35.85,35.88,48600.0,15.6014,15.6406,15.6014,15.6145,48600.0
2005-05-05 11:15:00,35.88,35.95,35.85,35.95,57600.0,15.6145,15.6449,15.6014,15.6449,57600.0
2005-05-05 11:20:00,35.95,35.95,35.9,35.9,24400.0,15.6449,15.6449,15.6232,15.6232,24400.0
2005-05-05 11:25:00,35.9,35.9,35.86,35.86,45600.0,15.6232,15.6232,15.6058,15.6058,45600.0
2005-05-05 11:30:00,35.87,35.92,35.85,35.92,57800.0,15.6101,15.6319,15.6014,15.6319,57800.0
2005-05-05 11:35:00,35.92,35.92,35.9,35.9,69400.0,15.6319,15.6319,15.6232,15.6232,69400.0
2005-05-05 11:40:00,35.89,35.91,35.88,35.89,36400.0,15.6188,15.6275,15.6145,15.6188,36400.0
2005-05-05 11:45:00,35.9,35.9,35.88,35.9,66200.0,15.6232,15.6232,15.6145,15.6232,66200.0
2005-05-05 11:50:00,35.91,35.96,35.9,35.96,59600.0,15.6275,15.6493,15.6232,15.6493,59600.0
2005-05-05 11:55:00,35.96,35.98,35.96,35.98,30800.0,15.6493,15.658,15.6493,15.658,30800.0
2005-05-05 12:00:00,35.98,35.98,35.95,35.95,55600.0,15.658,15.658,15.6449,15.6449,55600.0
2005-05-05 12:05:00,35.94,35.95,35.91,35.91,74000.0,15.6406,15.6449,15.6275,15.6275,74000.0
2005-05-05 12:10:00,35.9,35.92,35.88,35.92,24600.0,15.6232,15.6319,15.6145,15.6319,24600.0
2005-05-05 12:15:00,35.92,36.0,35.91,35.99,75400.0,15.6319,15.6667,15.6275,15.6623,75400.0
2005-05-05 12:20:00,35.99,36.06,35.97,36.05,102200.0,15.6623,15.6928,15.6536,15.6884,102200.0
2005-05-05 12:25:00,36.04,36.05,35.91,35.93,74000.0,15.6841,15.6884,15.6275,15.6362,74000.0
2005-05-05 12:30:00,35.94,35.95,35.88,35.88,17800.0,15.6406,15.6449,15.6145,15.6145,17800.0
2005-05-05 12:35:00,35.88,35.9,35.8,35.81,53400.0,15.6145,15.6232,15.5796,15.584,53400.0
2005-05-05 12:40:00,35.81,35.85,35.8,35.81,44200.0,15.584,15.6014,15.5796,15.584,44200.0
2005-05-05 12:45:00,35.82,35.83,35.72,35.73,84400.0,15.5884,15.5927,15.5448,15.5492,84400.0
2005-05-05 12:50:00,35.71,35.75,35.69,35.69,36400.0,15.5405,15.5579,15.5318,15.5318,36400.0
2005-05-05 12:55:00,35.69,35.69,35.38,35.4,120600.0,15.5318,15.5318,15.3969,15.4056,120600.0
2005-05-05 13:00:00,35.4,35.5,35.3,35.5,171400.0,15.4056,15.4491,15.3621,15.4491,171400.0
2005-05-05 13:05:00,35.47,35.52,35.44,35.52,113800.0,15.436,15.4578,15.423,15.4578,113800.0
2005-05-05 13:10:00,35.51,35.59,35.49,35.59,127600.0,15.4534,15.4883,15.4447,15.4883,127600.0
2005-05-05 13:15:00,35.58,35.6,35.51,35.51,137400.0,15.4839,15.4926,15.4534,15.4534,137400.0
2005-05-05 13:20:00,35.51,35.57,35.5,35.54,112200.0,15.4534,15.4796,15.4491,15.4665,112200.0
2005-05-05 13:25:00,35.55,35.56,35.5,35.56,101400.0,15.4709,15.4752,15.4491,15.4752,101400.0
2005-05-05 13:30:00,35.56,35.63,35.56,35.63,143000.0,15.4752,15.5057,15.4752,15.5057,143000.0
2005-05-05 13:35:00,35.63,35.77,35.63,35.77,87800.0,15.5057,15.5666,15.5057,15.5666,87800.0
2005-05-05 13:40:00,35.77,35.81,35.73,35.8,85400.0,15.5666,15.584,15.5492,15.5796,85400.0
2005-05-05 13:45:00,35.79,35.79,35.71,35.73,81200.0,15.5753,15.5753,15.5405,15.5492,81200.0
2005-05-05 13:50:00,35.72,35.9,35.72,35.88,86200.0,15.5448,15.6232,15.5448,15.6145,86200.0
2005-05-05 13:55:00,35.87,35.87,35.78,35.82,97400.0,15.6101,15.6101,15.5709,15.5884,97400.0
2005-05-05 14:00:00,35.82,35.88,35.8,35.88,60800.0,15.5884,15.6145,15.5796,15.6145,60800.0
2005-05-05 14:05:00,35.8,35.93,35.8,35.93,120200.0,15.5796,15.6362,15.5796,15.6362,120200.0
2005-05-05 14:10:00,35.93,35.94,35.9,35.94,70600.0,15.6362,15.6406,15.6232,15.6406,70600.0
2005-05-05 14:15:00,35.94,35.99,35.94,35.95,97400.0,15.6406,15.6623,15.6406,15.6449,97400.0
2005-05-05 14:20:00,35.95,35.97,35.94,35.97,74000.0,15.6449,15.6536,15.6406,15.6536,74000.0
2005-05-05 14:25:00,35.97,36.02,35.94,35.95,79000.0,15.6536,15.6754,15.6406,15.6449,79000.0
2005-05-05 14:30:00,35.94,35.95,35.93,35.95,61400.0,15.6406,15.6449,15.6362,15.6449,61400.0
2005-05-05 14:35:00,35.95,35.95,35.94,35.95,100000.0,15.6449,15.6449,15.6406,15.6449,100000.0
2005-05-05 14:40:00,35.95,36.0,35.95,35.96,144000.0,15.6449,15.6667,15.6449,15.6493,144000.0
2005-05-05 14:45:00,35.97,35.98,35.94,35.97,90000.0,15.6536,15.658,15.6406,15.6536,90000.0
2005-05-05 14:50:00,35.97,35.97,35.92,35.93,75200.0,15.6536,15.6536,15.6319,15.6362,75200.0
2005-05-05 14:55:00,35.93,35.94,35.9,35.94,50800.0,15.6362,15.6406,15.6232,15.6406,50800.0
2005-05-05 15:00:00,35.93,35.97,35.9,35.93,71800.0,15.6362,15.6536,15.6232,15.6362,71800.0
2005-05-05 15:05:00,35.94,35.96,35.88,35.96,55400.0,15.6406,15.6493,15.6145,15.6493,55400.0
2005-05-05 15:10:00,35.96,35.99,35.94,35.95,77800.0,15.6493,15.6623,15.6406,15.6449,77800.0
2005-05-05 15:15:00,35.95,35.99,35.95,35.98,32600.0,15.6449,15.6623,15.6449,15.658,32600.0
2005-05-05 15:20:00,35.98,35.98,35.94,35.94,36200.0,15.658,15.658,15.6406,15.6406,36200.0
2005-05-05 15:25:00,35.94,35.98,35.93,35.97,54200.0,15.6406,15.658,15.6362,15.6536,54200.0
2005-05-05 15:30:00,35.97,36.01,35.97,36.0,132000.0,15.6536,15.671,15.6536,15.6667,132000.0
2005-05-05 15:35:00,36.01,36.06,35.99,36.05,65200.0,15.671,15.6928,15.6623,15.6884,65200.0
2005-05-05 15:40:00,36.05,36.15,36.04,36.1,169600.0,15.6884,15.732,15.6841,15.7102,169600.0
2005-05-05 15:45:00,36.1,36.32,36.1,36.32,120800.0,15.7102,15.8059,15.7102,15.8059,120800.0
2005-05-05 15:50:00,36.2,36.24,36.19,36.19,190400.0,15.7537,15.7711,15.7494,15.7494,190400.0
2005-05-05 15:55:00,36.19,36.2,36.17,36.2,276400.0,15.7494,15.7537,15.7407,15.7537,276400.0
2005-05-06 09:30:00,36.15,36.15,35.9,35.9,71400.0,15.732,15.732,15.6232,15.6232,71400.0
2005-05-06 09:35:00,35.9,35.91,35.77,35.85,116000.0,15.6232,15.6275,15.5666,15.6014,116000.0
2005-05-06 09:40:00,35.85,35.87,35.77,35.78,97600.0,15.6014,15.6101,15.5666,15.5709,97600.0
2005-05-06 09:45:00,35.78,35.83,35.68,35.68,84600.0,15.5709,15.5927,15.5274,15.5274,84600.0
2005-05-06 09:50:00,35.65,35.72,35.63,35.67,99800.0,15.5144,15.5448,15.5057,15.5231,99800.0
2005-05-06 09:55:00,35.67,35.67,35.43,35.58,94000.0,15.5231,15.5231,15.4186,15.4839,94000.0
2005-05-06 10:00:00,35.58,35.76,35.58,35.73,82000.0,15.4839,15.5622,15.4839,15.5492,82000.0
2005-05-06 10:05:00,35.76,35.85,35.74,35.74,101000.0,15.5622,15.6014,15.5535,15.5535,101000.0
2005-05-06 10:10:00,35.74,35.75,35.68,35.7,47400.0,15.5535,15.5579,15.5274,15.5361,47400.0
2005-05-06 10:15:00,35.68,35.71,35.65,35.7,53800.0,15.5274,15.5405,15.5144,15.5361,53800.0
2005-05-06 10:20:00,35.7,35.72,35.67,35.72,34800.0,15.5361,15.5448,15.5231,15.5448,34800.0
2005-05-06 10:25:00,35.72,35.73,35.68,35.7,50400.0,15.5448,15.5492,15.5274,15.5361,50400.0
2005-05-06 10:30:00,35.7,35.73,35.7,35.71,58400.0,15.5361,15.5492,15.5361,15.5405,58400.0
2005-05-06 10:35:00,35.72,35.72,35.65,35.67,46800.0,15.5448,15.5448,15.5144,15.5231,46800.0
2005-05-06 10:40:00,35.67,35.67,35.62,35.66,27400.0,15.5231,15.5231,15.5013,15.5187,27400.0
2005-05-06 10:45:00,35.65,35.66,35.6,35.6,32400.0,15.5144,15.5187,15.4926,15.4926,32400.0
2005-05-06 10:50:00,35.59,35.68,35.59,35.67,48400.0,15.4883,15.5274,15.4883,15.5231,48400.0
2005-05-06 10:55:00,35.68,35.72,35.66,35.69,41000.0,15.5274,15.5448,15.5187,15.5318,41000.0
2005-05-06 11:00:00,35.69,35.71,35.68,35.71,39400.0,15.5318,15.5405,15.5274,15.5405,39400.0
2005-05-06 11:05:00,35.7,35.71,35.68,35.69,38400.0,15.5361,15.5405,15.5274,15.5318,38400.0
2005-05-06 11:10:00,35.68,35.72,35.66,35.71,53600.0,15.5274,15.5448,15.5187,15.5405,53600.0
2005-05-06 11:15:00,35.71,35.73,35.69,35.73,42600.0,15.5405,15.5492,15.5318,15.5492,42600.0
2005-05-06 11:20:00,35.72,35.74,35.71,35.74,74000.0,15.5448,15.5535,15.5405,15.5535,74000.0
2005-05-06 11:25:00,35.74,35.74,35.68,35.68,84800.0,15.5535,15.5535,15.5274,15.5274,84800.0
2005-05-06 11:30:00,35.67,35.72,35.66,35.72,71800.0,15.5231,15.5448,15.5187,15.5448,71800.0
2005-05-06 11:35:00,35.72,35.76,35.71,35.74,111400.0,15.5448,15.5622,15.5405,15.5535,111400.0
2005-05-06 11:40:00,35.74,35.76,35.71,35.76,70800.0,15.5535,15.5622,15.5405,15.5622,70800.0
2005-05-06 11:45:00,35.76,35.79,35.73,35.74,73800.0,15.5622,15.5753,15.5492,15.5535,73800.0
2005-05-06 11:50:00,35.74,35.82,35.74,35.79,61800.0,15.5535,15.5884,15.5535,15.5753,61800.0
2005-05-06 11:55:00,35.79,35.8,35.7,35.7,31200.0,15.5753,15.5796,15.5361,15.5361,31200.0
2005-05-06 12:00:00,35.71,35.71,35.6,35.61,40200.0,15.5405,15.5405,15.4926,15.497,40200.0
2005-05-06 12:05:00,35.62,35.62,35.56,35.56,34800.0,15.5013,15.5013,15.4752,15.4752,34800.0
2005-05-06 12:10:00,35.56,35.59,35.56,35.57,34400.0,15.4752,15.4883,15.4752,15.4796,34400.0
2005-05-06 12:15:00,35.57,35.61,35.57,35.58,38200.0,15.4796,15.497,15.4796,15.4839,38200.0
2005-05-06 12:20:00,35.58,35.62,35.57,35.59,19800.0,15.4839,15.5013,15.4796,15.4883,19800.0
2005-05-06 12:25:00,35.59,35.63,35.59,35.59,26400.0,15.4883,15.5057,15.4883,15.4883,26400.0
2005-05-06 12:30:00,35.6,35.6,35.57,35.58,22200.0,15.4926,15.4926,15.4796,15.4839,22200.0
2005-05-06 12:35:00,35.57,35.6,35.57,35.58,29000.0,15.4796,15.4926,15.4796,15.4839,29000.0
2005-05-06 12:40:00,35.58,35.61,35.57,35.6,28800.0,15.4839,15.497,15.4796,15.4926,28800.0
2005-05-06 12:45:00,35.59,35.62,35.59,35.62,23800.0,15.4883,15.5013,15.4883,15.5013,23800.0
2005-05-06 12:50:00,35.61,35.62,35.58,35.61,16600.0,15.497,15.5013,15.4839,15.497,16600.0
2005-05-06 12:55:00,35.62,35.66,35.62,35.63,15000.0,15.5013,15.5187,15.5013,15.5057,15000.0
2005-05-06 13:00:00,35.63,35.66,35.62,35.65,25600.0,15.5057,15.5187,15.5013,15.5144,25600.0
2005-05-06 13:05:00,35.66,35.69,35.66,35.68,41400.0,15.5187,15.5318,15.5187,15.5274,41400.0
2005-05-06 13:10:00,35.67,35.68,35.64,35.64,50000.0,15.5231,15.5274,15.51,15.51,50000.0
2005-05-06 13:15:00,35.63,35.64,35.62,35.63,29000.0,15.5057,15.51,15.5013,15.5057,29000.0
2005-05-06 13:20:00,35.63,35.65,35.63,35.63,19800.0,15.5057,15.5144,15.5057,15.5057,19800.0
2005-05-06 13:25:00,35.63,35.69,35.63,35.68,46400.0,15.5057,15.5318,15.5057,15.5274,46400.0
2005-05-06 13:30:00,35.68,35.68,35.65,35.65,64600.0,15.5274,15.5274,15.5144,15.5144,64600.0
2005-05-06 13:35:00,35.65,35.66,35.65,35.65,46600.0,15.5144,15.5187,15.5144,15.5144,46600.0
2005-05-06 13:40:00,35.65,35.65,35.59,35.59,81000.0,15.5144,15.5144,15.4883,15.4883,81000.0
2005-05-06 13:45:00,35.59,35.62,35.58,35.6,120400.0,15.4883,15.5013,15.4839,15.4926,120400.0
2005-05-06 13:50:00,35.6,35.63,35.6,35.6,22000.0,15.4926,15.5057,15.4926,15.4926,22000.0
2005-05-06 13:55:00,35.6,35.65,35.6,35.63,56200.0,15.4926,15.5144,15.4926,15.5057,56200.0
2005-05-06 14:00:00,35.63,35.67,35.62,35.66,31400.0,15.5057,15.5231,15.5013,15.5187,31400.0
2005-05-06 14:05:00,35.65,35.7,35.65,35.7,34400.0,15.5144,15.5361,15.5144,15.5361,34400.0
2005-05-06 14:10:00,35.7,35.7,35.64,35.68,64200.0,15.5361,15.5361,15.51,15.5274,64200.0
2005-05-06 14:15:00,35.69,35.71,35.67,35.69,36200.0,15.5318,15.5405,15.5231,15.5318,36200.0
2005-05-06 14:20:00,35.68,35.68,35.63,35.65,29400.0,15.5274,15.5274,15.5057,15.5144,29400.0
2005-05-06 14:25:00,35.66,35.67,35.61,35.62,49800.0,15.5187,15.5231,15.497,15.5013,49800.0
2005-05-06 14:30:00,35.63,35.64,35.62,35.63,28400.0,15.5057,15.51,15.5013,15.5057,28400.0
2005-05-06 14:35:00,35.63,35.64,35.62,35.63,32000.0,15.5057,15.51,15.5013,15.5057,32000.0
2005-05-06 14:40:00,35.63,35.65,35.61,35.61,39400.0,15.5057,15.5144,15.497,15.497,39400.0
2005-05-06 14:45:00,35.6,35.6,35.6,35.6,21600.0,15.4926,15.4926,15.4926,15.4926,21600.0
2005-05-06 14:50:00,35.6,35.6,35.59,35.59,18800.0,15.4926,15.4926,15.4883,15.4883,18800.0
2005-05-06 14:55:00,35.59,35.59,35.57,35.58,142800.0,15.4883,15.4883,15.4796,15.4839,142800.0
2005-05-06 15:00:00,35.58,35.6,35.57,35.58,38200.0,15.4839,15.4926,15.4796,15.4839,38200.0
2005-05-06 15:05:00,35.58,35.6,35.57,35.6,127800.0,15.4839,15.4926,15.4796,15.4926,127800.0
2005-05-06 15:10:00,35.6,35.63,35.6,35.6,106200.0,15.4926,15.5057,15.4926,15.4926,106200.0
2005-05-06 15:15:00,35.6,35.6,35.58,35.6,49600.0,15.4926,15.4926,15.4839,15.4926,49600.0
2005-05-06 15:20:00,35.6,35.61,35.58,35.58,53000.0,15.4926,15.497,15.4839,15.4839,53000.0
2005-05-06 15:25:00,35.58,35.58,35.55,35.56,78000.0,15.4839,15.4839,15.4709,15.4752,78000.0
2005-05-06 15:30:00,35.56,35.57,35.55,35.55,61400.0,15.4752,15.4796,15.4709,15.4709,61400.0
2005-05-06 15:35:00,35.55,35.57,35.55,35.56,44600.0,15.4709,15.4796,15.4709,15.4752,44600.0
2005-05-06 15:40:00,35.56,35.59,35.56,35.56,27000.0,15.4752,15.4883,15.4752,15.4752,27000.0
2005-05-06 15:45:00,35.56,35.56,35.52,35.55,81000.0,15.4752,15.4752,15.4578,15.4709,81000.0
2005-05-06 15:50:00,35.55,35.55,35.48,35.48,141800.0,15.4709,15.4709,15.4404,15.4404,141800.0
2005-05-06 15:55:00,35.48,35.49,35.44,35.44,149600.0,15.4404,15.4447,15.423,15.423,149600.0
2005-05-09 09:30:00,35.45,35.47,35.41,35.44,106200.0,15.4273,15.436,15.4099,15.423,106200.0
2005-05-09 09:35:00,35.44,35.45,35.4,35.43,72400.0,15.423,15.4273,15.4056,15.4186,72400.0
2005-05-09 09:40:00,35.43,35.46,35.43,35.43,74000.0,15.4186,15.4317,15.4186,15.4186,74000.0
2005-05-09 09:45:00,35.43,35.5,35.41,35.44,76800.0,15.4186,15.4491,15.4099,15.423,76800.0
2005-05-09 09:50:00,35.44,35.45,35.43,35.45,36600.0,15.423,15.4273,15.4186,15.4273,36600.0
2005-05-09 09:55:00,35.45,35.6,35.43,35.58,88600.0,15.4273,15.4926,15.4186,15.4839,88600.0
2005-05-09 10:00:00,35.58,35.63,35.55,35.56,80800.0,15.4839,15.5057,15.4709,15.4752,80800.0
2005-05-09 10:05:00,35.55,35.58,35.5,35.51,33200.0,15.4709,15.4839,15.4491,15.4534,33200.0
2005-05-09 10:10:00,35.51,35.66,35.51,35.63,64200.0,15.4534,15.5187,15.4534,15.5057,64200.0
2005-05-09 10:15:00,35.63,35.66,35.59,35.62,49200.0,15.5057,15.5187,15.4883,15.5013,49200.0
2005-05-09 10:20:00,35.61,35.62,35.6,35.6,34400.0,15.497,15.5013,15.4926,15.4926,34400.0
2005-05-09 10:25:00,35.6,35.62,35.57,35.6,65400.0,15.4926,15.5013,15.4796,15.4926,65400.0
2005-05-09 10:30:00,35.6,35.6,35.56,35.56,47800.0,15.4926,15.4926,15.4752,15.4752,47800.0
2005-05-09 10:35:00,35.56,35.59,35.52,35.58,35400.0,15.4752,15.4883,15.4578,15.4839,35400.0
2005-05-09 10:40:00,35.58,35.6,35.49,35.49,18000.0,15.4839,15.4926,15.4447,15.4447,18000.0
2005-05-09 10:45:00,35.49,35.59,35.49,35.59,33200.0,15.4447,15.4883,15.4447,15.4883,33200.0
2005-05-09 10:50:00,35.62,35.62,35.53,35.55,19600.0,15.5013,15.5013,15.4621,15.4709,19600.0
2005-05-09 10:55:00,35.55,35.56,35.49,35.52,26800.0,15.4709,15.4752,15.4447,15.4578,26800.0
2005-05-09 11:00:00,35.51,35.58,35.49,35.57,34800.0,15.4534,15.4839,15.4447,15.4796,34800.0
2005-05-09 11:05:00,35.58,35.59,35.54,35.57,17200.0,15.4839,15.4883,15.4665,15.4796,17200.0
2005-05-09 11:10:00,35.56,35.57,35.54,35.54,73600.0,15.4752,15.4796,15.4665,15.4665,73600.0
2005-05-09 11:15:00,35.56,35.56,35.51,35.53,26200.0,15.4752,15.4752,15.4534,15.4621,26200.0
2005-05-09 11:20:00,35.55,35.6,35.55,35.6,33200.0,15.4709,15.4926,15.4709,15.4926,33200.0
2005-05-09 11:25:00,35.6,35.68,35.6,35.66,36400.0,15.4926,15.5274,15.4926,15.5187,36400.0
2005-05-09 11:30:00,35.66,35.68,35.63,35.67,51600.0,15.5187,15.5274,15.5057,15.5231,51600.0
2005-05-09 11:35:00,35.66,35.66,35.59,35.65,29400.0,15.5187,15.5187,15.4883,15.5144,29400.0
2005-05-09 11:40:00,35.65,35.68,35.62,35.66,27600.0,15.5144,15.5274,15.5013,15.5187,27600.0
2005-05-09 11:45:00,35.65,35.67,35.63,35.66,43000.0,15.5144,15.5231,15.5057,15.5187,43000.0
2005-05-09 11:50:00,35.66,35.71,35.65,35.71,48400.0,15.5187,15.5405,15.5144,15.5405,48400.0
2005-05-09 11:55:00,35.7,35.74,35.69,35.73,24000.0,15.5361,15.5535,15.5318,15.5492,24000.0
2005-05-09 12:00:00,35.73,35.73,35.69,35.69,18200.0,15.5492,15.5492,15.5318,15.5318,18200.0
2005-05-09 12:05:00,35.69,35.73,35.67,35.72,29600.0,15.5318,15.5492,15.5231,15.5448,29600.0
2005-05-09 12:10:00,35.72,35.73,35.63,35.66,18800.0,15.5448,15.5492,15.5057,15.5187,18800.0
2005-05-09 12:15:00,35.67,35.7,35.65,35.67,12600.0,15.5231,15.5361,15.5144,15.5231,12600.0
2005-05-09 12:20:00,35.68,35.68,35.66,35.66,7600.0,15.5274,15.5274,15.5187,15.5187,7600.0
2005-05-09 12:25:00,35.66,35.68,35.66,35.68,9800.0,15.5187,15.5274,15.5187,15.5274,9800.0
2005-05-09 12:30:00,35.67,35.7,35.65,35.65,11600.0,15.5231,15.5361,15.5144,15.5144,11600.0
2005-05-09 12:35:00,35.64,35.66,35.63,35.66,14400.0,15.51,15.5187,15.5057,15.5187,14400.0
2005-05-09 12:40:00,35.66,35.67,35.66,35.67,25800.0,15.5187,15.5231,15.5187,15.5231,25800.0
2005-05-09 12:45:00,35.66,35.66,35.63,35.65,23400.0,15.5187,15.5187,15.5057,15.5144,23400.0
2005-05-09 12:50:00,35.65,35.65,35.63,35.63,4800.0,15.5144,15.5144,15.5057,15.5057,4800.0
2005-05-09 12:55:00,35.63,35.64,35.63,35.63,14400.0,15.5057,15.51,15.5057,15.5057,14400.0
2005-05-09 13:00:00,35.63,35.63,35.62,35.63,18600.0,15.5057,15.5057,15.5013,15.5057,18600.0
2005-05-09 13:05:00,35.63,35.64,35.62,35.63,14000.0,15.5057,15.51,15.5013,15.5057,14000.0
2005-05-09 13:10:00,35.63,35.63,35.6,35.61,23600.0,15.5057,15.5057,15.4926,15.497,23600.0
2005-05-09 13:15:00,35.61,35.63,35.61,35.61,5200.0,15.497,15.5057,15.497,15.497,5200.0
2005-05-09 13:20:00,35.61,35.62,35.6,35.6,22800.0,15.497,15.5013,15.4926,15.4926,22800.0
2005-05-09 13:25:00,35.61,35.62,35.6,35.62,9800.0,15.497,15.5013,15.4926,15.5013,9800.0
2005-05-09 13:30:00,35.61,35.63,35.61,35.62,23400.0,15.497,15.5057,15.497,15.5013,23400.0
2005-05-09 13:35:00,35.61,35.63,35.61,35.63,6200.0,15.497,15.5057,15.497,15.5057,6200.0
2005-05-09 13:40:00,35.63,35.65,35.62,35.63,18200.0,15.5057,15.5144,15.5013,15.5057,18200.0
2005-05-09 13:45:00,35.63,35.65,35.63,35.65,18200.0,15.5057,15.5144,15.5057,15.5144,18200.0
2005-05-09 13:50:00,35.65,35.71,35.65,35.69,20200.0,15.5144,15.5405,15.5144,15.5318,20200.0
2005-05-09 13:55:00,35.69,35.7,35.67,35.7,20000.0,15.5318,15.5361,15.5231,15.5361,20000.0
2005-05-09 14:00:00,35.7,35.7,35.63,35.65,24800.0,15.5361,15.5361,15.5057,15.5144,24800.0
2005-05-09 14:05:00,35.64,35.64,35.59,35.62,19400.0,15.51,15.51,15.4883,15.5013,19400.0
2005-05-09 14:10:00,35.62,35.63,35.61,35.62,7000.0,15.5013,15.5057,15.497,15.5013,7000.0
2005-05-09 14:15:00,35.62,35.64,35.6,35.6,20200.0,15.5013,15.51,15.4926,15.4926,20200.0
2005-05-09 14:20:00,35.61,35.63,35.6,35.61,9600.0,15.497,15.5057,15.4926,15.497,9600.0
2005-05-09 14:25:00,35.61,35.62,35.56,35.57,20200.0,15.497,15.5013,15.4752,15.4796,20200.0
2005-05-09 14:30:00,35.56,35.6,35.56,35.58,50800.0,15.4752,15.4926,15.4752,15.4839,50800.0
2005-05-09 14:35:00,35.57,35.58,35.54,35.56,18600.0,15.4796,15.4839,15.4665,15.4752,18600.0
2005-05-09 14:40:00,35.57,35.57,35.53,35.55,23200.0,15.4796,15.4796,15.4621,15.4709,23200.0
2005-05-09 14:45:00,35.55,35.56,35.52,35.55,23400.0,15.4709,15.4752,15.4578,15.4709,23400.0
2005-05-09 14:50:00,35.54,35.56,35.54,35.55,44400.0,15.4665,15.4752,15.4665,15.4709,44400.0
2005-05-09 14:55:00,35.55,35.56,35.54,35.56,42600.0,15.4709,15.4752,15.4665,15.4752,42600.0
2005-05-09 15:00:00,35.56,35.58,35.52,35.53,55000.0,15.4752,15.4839,15.4578,15.4621,55000.0
2005-05-09 15:05:00,35.54,35.55,35.49,35.49,45200.0,15.4665,15.4709,15.4447,15.4447,45200.0
2005-05-09 15:10:00,35.49,35.51,35.48,35.49,26400.0,15.4447,15.4534,15.4404,15.4447,26400.0
2005-05-09 15:15:00,35.49,35.53,35.48,35.51,38600.0,15.4447,15.4621,15.4404,15.4534,38600.0
2005-05-09 15:20:00,35.5,35.53,35.5,35.52,34600.0,15.4491,15.4621,15.4491,15.4578,34600.0
2005-05-09 15:25:00,35.52,35.52,35.49,35.49,36200.0,15.4578,15.4578,15.4447,15.4447,36200.0
2005-05-09 15:30:00,35.49,35.54,35.48,35.52,77600.0,15.4447,15.4665,15.4404,15.4578,77600.0
2005-05-09 15:35:00,35.53,35.54,35.52,35.53,37400.0,15.4621,15.4665,15.4578,15.4621,37400.0
2005-05-09 15:40:00,35.54,35.6,35.51,35.51,76400.0,15.4665,15.4926,15.4534,15.4534,76400.0
2005-05-09 15:45:00,35.51,35.6,35.51,35.58,57000.0,15.4534,15.4926,15.4534,15.4839,57000.0
2005-05-09 15:50:00,35.58,35.63,35.55,35.56,95200.0,15.4839,15.5057,15.4709,15.4752,95200.0
2005-05-09 15:55:00,35.55,35.63,35.55,35.63,83200.0,15.4709,15.5057,15.4709,15.5057,83200.0
2005-05-10 09:30:00,35.5,35.56,35.48,35.52,42400.0,15.4491,15.4752,15.4404,15.4578,42400.0
2005-05-10 09:35:00,35.52,35.52,35.41,35.43,33600.0,15.4578,15.4578,15.4099,15.4186,33600.0
2005-05-10 09:40:00,35.43,35.45,35.41,35.45,31200.0,15.4186,15.4273,15.4099,15.4273,31200.0
2005-05-10 09:45:00,35.44,35.46,35.41,35.45,32400.0,15.423,15.4317,15.4099,15.4273,32400.0
2005-05-10 09:50:00,35.44,35.44,35.41,35.42,14800.0,15.423,15.423,15.4099,15.4143,14800.0
2005-05-10 09:55:00,35.43,35.45,35.41,35.43,20200.0,15.4186,15.4273,15.4099,15.4186,20200.0
2005-05-10 10:00:00,35.41,35.43,35.41,35.43,30000.0,15.4099,15.4186,15.4099,15.4186,30000.0
2005-05-10 10:05:00,35.43,35.44,35.37,35.37,54800.0,15.4186,15.423,15.3925,15.3925,54800.0
2005-05-10 10:10:00,35.37,35.42,35.35,35.38,35600.0,15.3925,15.4143,15.3838,15.3969,35600.0
2005-05-10 10:15:00,35.38,35.45,35.35,35.4,23600.0,15.3969,15.4273,15.3838,15.4056,23600.0
2005-05-10 10:20:00,35.4,35.42,35.35,35.4,36400.0,15.4056,15.4143,15.3838,15.4056,36400.0
2005-05-10 10:25:00,35.38,35.42,35.35,35.38,34200.0,15.3969,15.4143,15.3838,15.3969,34200.0
2005-05-10 10:30:00,35.38,35.4,35.35,35.37,38200.0,15.3969,15.4056,15.3838,15.3925,38200.0
2005-05-10 10:35:00,35.37,35.37,35.27,35.31,42000.0,15.3925,15.3925,15.349,15.3664,42000.0
2005-05-10 10:40:00,35.31,35.34,35.18,35.33,75800.0,15.3664,15.3795,15.3098,15.3751,75800.0
2005-05-10 10:45:00,35.34,35.35,35.31,35.31,36400.0,15.3795,15.3838,15.3664,15.3664,36400.0
2005-05-10 10:50:00,35.32,35.38,35.3,35.37,32800.0,15.3708,15.3969,15.3621,15.3925,32800.0
2005-05-10 10:55:00,35.37,35.37,35.3,35.34,23200.0,15.3925,15.3925,15.3621,15.3795,23200.0
2005-05-10 11:00:00,35.34,35.34,35.26,35.3,93400.0,15.3795,15.3795,15.3446,15.3621,93400.0
2005-05-10 11:05:00,35.32,35.35,35.3,35.3,60000.0,15.3708,15.3838,15.3621,15.3621,60000.0
2005-05-10 11:10:00,35.32,35.33,35.27,35.27,20800.0,15.3708,15.3751,15.349,15.349,20800.0
2005-05-10 11:15:00,35.27,35.35,35.26,35.35,34200.0,15.349,15.3838,15.3446,15.3838,34200.0
2005-05-10 11:20:00,35.35,35.38,35.34,35.37,53800.0,15.3838,15.3969,15.3795,15.3925,53800.0
2005-05-10 11:25:00,35.37,35.38,35.35,35.37,21400.0,15.3925,15.3969,15.3838,15.3925,21400.0
2005-05-10 11:30:00,35.36,35.37,35.34,35.36,21400.0,15.3882,15.3925,15.3795,15.3882,21400.0
2005-05-10 11:35:00,35.36,35.4,35.32,35.35,47000.0,15.3882,15.4056,15.3708,15.3838,47000.0
2005-05-10 11:40:00,35.38,35.4,35.31,35.4,31600.0,15.3969,15.4056,15.3664,15.4056,31600.0
2005-05-10 11:45:00,35.39,35.4,35.3,35.31,25000.0,15.4012,15.4056,15.3621,15.3664,25000.0
2005-05-10 11:50:00,35.32,35.33,35.28,35.29,25600.0,15.3708,15.3751,15.3534,15.3577,25600.0
2005-05-10 11:55:00,35.29,35.32,35.27,35.27,25000.0,15.3577,15.3708,15.349,15.349,25000.0
2005-05-10 12:00:00,35.28,35.29,35.27,35.29,39200.0,15.3534,15.3577,15.349,15.3577,39200.0
2005-05-10 12:05:00,35.28,35.28,35.25,35.26,57800.0,15.3534,15.3534,15.3403,15.3446,57800.0
2005-05-10 12:10:00,35.27,35.27,35.24,35.24,43000.0,15.349,15.349,15.3359,15.3359,43000.0
2005-05-10 12:15:00,35.24,35.27,35.24,35.27,39800.0,15.3359,15.349,15.3359,15.349,39800.0
2005-05-10 12:20:00,35.27,35.27,35.22,35.22,30400.0,15.349,15.349,15.3272,15.3272,30400.0
2005-05-10 12:25:00,35.21,35.24,35.2,35.21,19400.0,15.3229,15.3359,15.3185,15.3229,19400.0
2005-05-10 12:30:00,35.21,35.24,35.21,35.24,37800.0,15.3229,15.3359,15.3229,15.3359,37800.0
2005-05-10 12:35:00,35.24,35.24,35.21,35.21,27000.0,15.3359,15.3359,15.3229,15.3229,27000.0
2005-05-10 12:40:00,35.21,35.21,35.19,35.19,43000.0,15.3229,15.3229,15.3142,15.3142,43000.0
2005-05-10 12:45:00,35.19,35.22,35.18,35.21,182800.0,15.3142,15.3272,15.3098,15.3229,182800.0
2005-05-10 12:50:00,35.21,35.25,35.2,35.24,54400.0,15.3229,15.3403,15.3185,15.3359,54400.0
2005-05-10 12:55:00,35.24,35.29,35.21,35.22,48400.0,15.3359,15.3577,15.3229,15.3272,48400.0
2005-05-10 13:00:00,35.22,35.24,35.21,35.22,29400.0,15.3272,15.3359,15.3229,15.3272,29400.0
2005-05-10 13:05:00,35.21,35.23,35.18,35.18,18000.0,15.3229,15.3316,15.3098,15.3098,18000.0
2005-05-10 13:10:00,35.18,35.23,35.17,35.22,20200.0,15.3098,15.3316,15.3055,15.3272,20200.0
2005-05-10 13:15:00,35.22,35.25,35.22,35.24,29800.0,15.3272,15.3403,15.3272,15.3359,29800.0
2005-05-10 13:20:00,35.23,35.24,35.22,35.24,15400.0,15.3316,15.3359,15.3272,15.3359,15400.0
2005-05-10 13:25:00,35.24,35.27,35.24,35.24,29200.0,15.3359,15.349,15.3359,15.3359,29200.0
2005-05-10 13:30:00,35.24,35.3,35.24,35.25,61000.0,15.3359,15.3621,15.3359,15.3403,61000.0
2005-05-10 13:35:00,35.24,35.25,35.21,35.23,33800.0,15.3359,15.3403,15.3229,15.3316,33800.0
2005-05-10 13:40:00,35.22,35.24,35.17,35.2,31600.0,15.3272,15.3359,15.3055,15.3185,31600.0
2005-05-10 13:45:00,35.2,35.21,35.15,35.2,73000.0,15.3185,15.3229,15.2968,15.3185,73000.0
2005-05-10 13:50:00,35.2,35.25,35.19,35.24,28200.0,15.3185,15.3403,15.3142,15.3359,28200.0
2005-05-10 13:55:00,35.24,35.27,35.19,35.27,104600.0,15.3359,15.349,15.3142,15.349,104600.0
2005-05-10 14:00:00,35.25,35.3,35.23,35.25,76200.0,15.3403,15.3621,15.3316,15.3403,76200.0
2005-05-10 14:05:00,35.25,35.26,35.15,35.15,31600.0,15.3403,15.3446,15.2968,15.2968,31600.0
2005-05-10 14:10:00,35.24,35.29,35.24,35.24,46600.0,15.3359,15.3577,15.3359,15.3359,46600.0
2005-05-10 14:15:00,35.27,35.27,35.23,35.24,31800.0,15.349,15.349,15.3316,15.3359,31800.0
2005-05-10 14:20:00,35.24,35.26,35.23,35.23,114800.0,15.3359,15.3446,15.3316,15.3316,114800.0
2005-05-10 14:25:00,35.24,35.24,35.18,35.21,25200.0,15.3359,15.3359,15.3098,15.3229,25200.0
2005-05-10 14:30:00,35.21,35.24,35.2,35.2,25600.0,15.3229,15.3359,15.3185,15.3185,25600.0
2005-05-10 14:35:00,35.18,35.19,35.1,35.1,41200.0,15.3098,15.3142,15.275,15.275,41200.0
2005-05-10 14:40:00,35.12,35.13,34.9,35.02,179200.0,15.2837,15.2881,15.188,15.2402,179200.0
2005-05-10 14:45:00,35.02,35.1,35.02,35.06,74600.0,15.2402,15.275,15.2402,15.2576,74600.0
2005-05-10 14:50:00,35.07,35.11,35.07,35.09,67000.0,15.262,15.2794,15.262,15.2707,67000.0
2005-05-10 14:55:00,35.1,35.13,35.07,35.12,50400.0,15.275,15.2881,15.262,15.2837,50400.0
2005-05-10 15:00:00,35.12,35.12,35.07,35.09,69200.0,15.2837,15.2837,15.262,15.2707,69200.0
2005-05-10 15:05:00,35.09,35.1,35.05,35.05,44400.0,15.2707,15.275,15.2533,15.2533,44400.0
2005-05-10 15:10:00,35.05,35.06,35.01,35.02,51600.0,15.2533,15.2576,15.2359,15.2402,51600.0
2005-05-10 15:15:00,35.02,35.04,34.99,35.03,55400.0,15.2402,15.2489,15.2271,15.2446,55400.0
2005-05-10 15:20:00,35.02,35.04,34.99,35.0,53600.0,15.2402,15.2489,15.2271,15.2315,53600.0
2005-05-10 15:25:00,35.0,35.03,35.0,35.0,51800.0,15.2315,15.2446,15.2315,15.2315,51800.0
2005-05-10 15:30:00,35.01,35.02,34.97,34.98,61400.0,15.2359,15.2402,15.2184,15.2228,61400.0
2005-05-10 15:35:00,34.99,34.99,34.95,34.96,36600.0,15.2271,15.2271,15.2097,15.2141,36600.0
2005-05-10 15:40:00,34.97,34.99,34.96,34.99,38400.0,15.2184,15.2271,15.2141,15.2271,38400.0
2005-05-10 15:45:00,34.98,35.03,34.97,35.02,69600.0,15.2228,15.2446,15.2184,15.2402,69600.0
2005-05-10 15:50:00,35.02,35.09,35.02,35.09,51600.0,15.2402,15.2707,15.2402,15.2707,51600.0
2005-05-10 15:55:00,35.09,35.11,35.09,35.11,74400.0,15.2707,15.2794,15.2707,15.2794,74400.0
2005-05-11 09:30:00,35.18,35.24,35.18,35.19,57000.0,15.3098,15.3359,15.3098,15.3142,57000.0
2005-05-11 09:35:00,35.2,35.2,35.17,35.19,44600.0,15.3185,15.3185,15.3055,15.3142,44600.0
2005-05-11 09:40:00,35.19,35.22,35.15,35.16,33400.0,15.3142,15.3272,15.2968,15.3011,33400.0
2005-05-11 09:45:00,35.16,35.22,35.16,35.18,15800.0,15.3011,15.3272,15.3011,15.3098,15800.0
2005-05-11 09:50:00,35.18,35.2,35.12,35.16,32000.0,15.3098,15.3185,15.2837,15.3011,32000.0
2005-05-11 09:55:00,35.15,35.23,35.15,35.22,41000.0,15.2968,15.3316,15.2968,15.3272,41000.0
2005-05-11 10:00:00,35.21,35.21,35.15,35.15,49400.0,15.3229,15.3229,15.2968,15.2968,49400.0
2005-05-11 10:05:00,35.15,35.2,35.15,35.18,48600.0,15.2968,15.3185,15.2968,15.3098,48600.0
2005-05-11 10:10:00,35.17,35.22,35.17,35.22,21000.0,15.3055,15.3272,15.3055,15.3272,21000.0
2005-05-11 10:15:00,35.22,35.24,35.19,35.21,54200.0,15.3272,15.3359,15.3142,15.3229,54200.0
2005-05-11 10:20:00,35.19,35.2,35.18,35.2,28000.0,15.3142,15.3185,15.3098,15.3185,28000.0
2005-05-11 10:25:00,35.2,35.22,35.19,35.22,77600.0,15.3185,15.3272,15.3142,15.3272,77600.0
2005-05-11 10:30:00,35.22,35.24,35.19,35.21,55200.0,15.3272,15.3359,15.3142,15.3229,55200.0
2005-05-11 10:35:00,35.2,35.27,35.2,35.27,37000.0,15.3185,15.349,15.3185,15.349,37000.0
2005-05-11 10:40:00,35.25,35.28,35.2,35.21,24600.0,15.3403,15.3534,15.3185,15.3229,24600.0
2005-05-11 10:45:00,35.24,35.27,35.21,35.24,18000.0,15.3359,15.349,15.3229,15.3359,18000.0
2005-05-11 10:50:00,35.24,35.24,35.19,35.19,23200.0,15.3359,15.3359,15.3142,15.3142,23200.0
2005-05-11 10:55:00,35.19,35.23,35.16,35.23,19800.0,15.3142,15.3316,15.3011,15.3316,19800.0
2005-05-11 11:00:00,35.23,35.23,35.22,35.22,28600.0,15.3316,15.3316,15.3272,15.3272,28600.0
2005-05-11 11:05:00,35.22,35.32,35.22,35.32,44400.0,15.3272,15.3708,15.3272,15.3708,44400.0
2005-05-11 11:10:00,35.33,35.33,35.25,35.26,36400.0,15.3751,15.3751,15.3403,15.3446,36400.0
2005-05-11 11:15:00,35.26,35.27,35.21,35.24,39400.0,15.3446,15.349,15.3229,15.3359,39400.0
2005-05-11 11:20:00,35.24,35.28,35.24,35.27,27200.0,15.3359,15.3534,15.3359,15.349,27200.0
2005-05-11 11:25:00,35.28,35.34,35.27,35.34,26800.0,15.3534,15.3795,15.349,15.3795,26800.0
2005-05-11 11:30:00,35.34,35.35,35.31,35.35,55000.0,15.3795,15.3838,15.3664,15.3838,55000.0
2005-05-11 11:35:00,35.34,35.35,35.29,35.29,32600.0,15.3795,15.3838,15.3577,15.3577,32600.0
2005-05-11 11:40:00,35.29,35.33,35.28,35.31,15800.0,15.3577,15.3751,15.3534,15.3664,15800.0
2005-05-11 11:45:00,35.31,35.34,35.28,35.3,14400.0,15.3664,15.3795,15.3534,15.3621,14400.0
2005-05-11 11:50:00,35.3,35.31,35.29,35.3,14800.0,15.3621,15.3664,15.3577,15.3621,14800.0
2005-05-11 11:55:00,35.3,35.3,35.27,35.28,7400.0,15.3621,15.3621,15.349,15.3534,7400.0
2005-05-11 12:00:00,35.32,35.35,35.3,35.35,20400.0,15.3708,15.3838,15.3621,15.3838,20400.0
2005-05-11 12:05:00,35.35,35.38,35.24,35.31,59400.0,15.3838,15.3969,15.3359,15.3664,59400.0
2005-05-11 12:10:00,35.31,35.35,35.23,35.31,33400.0,15.3664,15.3838,15.3316,15.3664,33400.0
2005-05-11 12:15:00,35.32,35.37,35.29,35.29,32000.0,15.3708,15.3925,15.3577,15.3577,32000.0
2005-05-11 12:20:00,35.3,35.33,35.27,35.29,11400.0,15.3621,15.3751,15.349,15.3577,11400.0
2005-05-11 12:25:00,35.3,35.35,35.3,35.35,10800.0,15.3621,15.3838,15.3621,15.3838,10800.0
2005-05-11 12:30:00,35.35,35.35,35.3,35.31,12600.0,15.3838,15.3838,15.3621,15.3664,12600.0
2005-05-11 12:35:00,35.31,35.35,35.31,35.32,10600.0,15.3664,15.3838,15.3664,15.3708,10600.0
2005-05-11 12:40:00,35.32,35.38,35.31,35.38,18600.0,15.3708,15.3969,15.3664,15.3969,18600.0
2005-05-11 12:45:00,35.37,35.37,35.32,35.32,12000.0,15.3925,15.3925,15.3708,15.3708,12000.0
2005-05-11 12:50:00,35.32,35.34,35.32,35.34,8400.0,15.3708,15.3795,15.3708,15.3795,8400.0
2005-05-11 12:55:00,35.34,35.36,35.34,35.35,11000.0,15.3795,15.3882,15.3795,15.3838,11000.0
2005-05-11 13:00:00,35.35,35.37,35.33,35.35,24200.0,15.3838,15.3925,15.3751,15.3838,24200.0
2005-05-11 13:05:00,35.35,35.38,35.35,35.38,16600.0,15.3838,15.3969,15.3838,15.3969,16600.0
2005-05-11 13:10:00,35.38,35.4,35.35,35.38,45000.0,15.3969,15.4056,15.3838,15.3969,45000.0
2005-05-11 13:15:00,35.37,35.4,35.37,35.38,40200.0,15.3925,15.4056,15.3925,15.3969,40200.0
2005-05-11 13:20:00,35.37,35.37,35.36,35.37,10000.0,15.3925,15.3925,15.3882,15.3925,10000.0
2005-05-11 13:25:00,35.37,35.42,35.36,35.4,35400.0,15.3925,15.4143,15.3882,15.4056,35400.0
2005-05-11 13:30:00,35.4,35.42,35.38,35.38,32400.0,15.4056,15.4143,15.3969,15.3969,32400.0
2005-05-11 13:35:00,35.37,35.38,35.34,35.35,33800.0,15.3925,15.3969,15.3795,15.3838,33800.0
2005-05-11 13:40:00,35.35,35.38,35.34,35.38,26800.0,15.3838,15.3969,15.3795,15.3969,26800.0
2005-05-11 13:45:00,35.38,35.38,35.32,35.33,44000.0,15.3969,15.3969,15.3708,15.3751,44000.0
2005-05-11 13:50:00,35.32,35.34,35.32,35.33,17600.0,15.3708,15.3795,15.3708,15.3751,17600.0
2005-05-11 13:55:00,35.34,35.36,35.34,35.35,21200.0,15.3795,15.3882,15.3795,15.3838,21200.0
2005-05-11 14:00:00,35.35,35.41,35.35,35.4,49200.0,15.3838,15.4099,15.3838,15.4056,49200.0
2005-05-11 14:05:00,35.41,35.49,35.4,35.48,73600.0,15.4099,15.4447,15.4056,15.4404,73600.0
2005-05-11 14:10:00,35.48,35.52,35.46,35.47,46600.0,15.4404,15.4578,15.4317,15.436,46600.0
2005-05-11 14:15:00,35.48,35.52,35.47,35.52,55000.0,15.4404,15.4578,15.436,15.4578,55000.0
2005-05-11 14:20:00,35.55,35.55,35.47,35.51,33000.0,15.4709,15.4709,15.436,15.4534,33000.0
2005-05-11 14:25:00,35.51,35.52,35.47,35.47,24800.0,15.4534,15.4578,15.436,15.436,24800.0
2005-05-11 14:30:00,35.48,35.52,35.48,35.52,37800.0,15.4404,15.4578,15.4404,15.4578,37800.0
2005-05-11 14:35:00,35.52,35.52,35.5,35.52,41000.0,15.4578,15.4578,15.4491,15.4578,41000.0
2005-05-11 14:40:00,35.52,35.55,35.51,35.51,69200.0,15.4578,15.4709,15.4534,15.4534,69200.0
2005-05-11 14:45:00,35.51,35.54,35.5,35.52,42400.0,15.4534,15.4665,15.4491,15.4578,42400.0
2005-05-11 14:50:00,35.52,35.55,35.52,35.52,64200.0,15.4578,15.4709,15.4578,15.4578,64200.0
2005-05-11 14:55:00,35.52,35.52,35.49,35.5,86800.0,15.4578,15.4578,15.4447,15.4491,86800.0
2005-05-11 15:00:00,35.49,35.51,35.49,35.49,33000.0,15.4447,15.4534,15.4447,15.4447,33000.0
2005-05-11 15:05:00,35.49,35.49,35.4,35.45,53600.0,15.4447,15.4447,15.4056,15.4273,53600.0
2005-05-11 15:10:00,35.45,35.45,35.42,35.44,38600.0,15.4273,15.4273,15.4143,15.423,38600.0
2005-05-11 15:15:00,35.45,35.48,35.43,35.48,29800.0,15.4273,15.4404,15.4186,15.4404,29800.0
2005-05-11 15:20:00,35.47,35.49,35.45,35.47,43000.0,15.436,15.4447,15.4273,15.436,43000.0
2005-05-11 15:25:00,35.47,35.49,35.46,35.49,30200.0,15.436,15.4447,15.4317,15.4447,30200.0
2005-05-11 15:30:00,35.49,35.49,35.45,35.45,51200.0,15.4447,15.4447,15.4273,15.4273,51200.0
2005-05-11 15:35:00,35.45,35.48,35.43,35.43,58200.0,15.4273,15.4404,15.4186,15.4186,58200.0
2005-05-11 15:40:00,35.43,35.46,35.42,35.42,21200.0,15.4186,15.4317,15.4143,15.4143,21200.0
2005-05-11 15:45:00,35.42,35.44,35.4,35.42,79200.0,15.4143,15.423,15.4056,15.4143,79200.0
2005-05-11 15:50:00,35.41,35.41,35.37,35.37,112200.0,15.4099,15.4099,15.3925,15.3925,112200.0
2005-05-11 15:55:00,35.38,35.42,35.37,35.42,83800.0,15.3969,15.4143,15.3925,15.4143,83800.0
2005-05-12 09:30:00,36.13,36.13,35.46,35.46,85000.0,15.7233,15.7233,15.4317,15.4317,85000.0
2005-05-12 09:35:00,35.44,35.48,35.43,35.46,27400.0,15.423,15.4404,15.4186,15.4317,27400.0
2005-05-12 09:40:00,35.45,35.45,35.37,35.39,36600.0,15.4273,15.4273,15.3925,15.4012,36600.0
2005-05-12 09:45:00,35.4,35.45,35.38,35.38,35400.0,15.4056,15.4273,15.3969,15.3969,35400.0
2005-05-12 09:50:00,35.38,35.38,35.36,35.37,30800.0,15.3969,15.3969,15.3882,15.3925,30800.0
2005-05-12 09:55:00,35.38,35.38,35.33,35.34,33000.0,15.3969,15.3969,15.3751,15.3795,33000.0
2005-05-12 10:00:00,35.34,35.34,35.29,35.33,17800.0,15.3795,15.3795,15.3577,15.3751,17800.0
2005-05-12 10:05:00,35.31,35.37,35.29,35.37,15400.0,15.3664,15.3925,15.3577,15.3925,15400.0
2005-05-12 10:10:00,35.36,35.46,35.35,35.44,28400.0,15.3882,15.4317,15.3838,15.423,28400.0
2005-05-12 10:15:00,35.44,35.48,35.42,35.42,31000.0,15.423,15.4404,15.4143,15.4143,31000.0
2005-05-12 10:20:00,35.42,35.42,35.37,35.41,27200.0,15.4143,15.4143,15.3925,15.4099,27200.0
2005-05-12 10:25:00,35.38,35.4,35.38,35.4,44000.0,15.3969,15.4056,15.3969,15.4056,44000.0
2005-05-12 10:30:00,35.4,35.41,35.39,35.4,53600.0,15.4056,15.4099,15.4012,15.4056,53600.0
2005-05-12 10:35:00,35.41,35.43,35.4,35.4,51200.0,15.4099,15.4186,15.4056,15.4056,51200.0
2005-05-12 10:40:00,35.41,35.43,35.4,35.43,40800.0,15.4099,15.4186,15.4056,15.4186,40800.0
2005-05-12 10:45:00,35.43,35.43,35.41,35.41,75000.0,15.4186,15.4186,15.4099,15.4099,75000.0
2005-05-12 10:50:00,35.4,35.41,35.38,35.4,36600.0,15.4056,15.4099,15.3969,15.4056,36600.0
2005-05-12 10:55:00,35.4,35.43,35.38,35.42,55400.0,15.4056,15.4186,15.3969,15.4143,55400.0
2005-05-12 11:00:00,35.41,35.42,35.4,35.4,36200.0,15.4099,15.4143,15.4056,15.4056,36200.0
2005-05-12 11:05:00,35.4,35.43,35.4,35.43,19600.0,15.4056,15.4186,15.4056,15.4186,19600.0
2005-05-12 11:10:00,35.41,35.42,35.4,35.42,20400.0,15.4099,15.4143,15.4056,15.4143,20400.0
2005-05-12 11:15:00,35.42,35.42,35.39,35.42,22600.0,15.4143,15.4143,15.4012,15.4143,22600.0
2005-05-12 11:20:00,35.42,35.49,35.42,35.45,20000.0,15.4143,15.4447,15.4143,15.4273,20000.0
2005-05-12 11:25:00,35.45,35.5,35.44,35.5,25200.0,15.4273,15.4491,15.423,15.4491,25200.0
2005-05-12 11:30:00,35.49,35.52,35.49,35.52,41800.0,15.4447,15.4578,15.4447,15.4578,41800.0
2005-05-12 11:35:00,35.52,35.58,35.52,35.58,31800.0,15.4578,15.4839,15.4578,15.4839,31800.0
2005-05-12 11:40:00,35.59,35.59,35.54,35.55,29800.0,15.4883,15.4883,15.4665,15.4709,29800.0
2005-05-12 11:45:00,35.54,35.55,35.54,35.55,13800.0,15.4665,15.4709,15.4665,15.4709,13800.0
2005-05-12 11:50:00,35.55,35.58,35.55,35.56,14200.0,15.4709,15.4839,15.4709,15.4752,14200.0
2005-05-12 11:55:00,35.57,35.6,35.54,35.6,29600.0,15.4796,15.4926,15.4665,15.4926,29600.0
2005-05-12 12:00:00,35.59,35.6,35.56,35.56,35600.0,15.4883,15.4926,15.4752,15.4752,35600.0
2005-05-12 12:05:00,35.56,35.57,35.46,35.55,52400.0,15.4752,15.4796,15.4317,15.4709,52400.0
2005-05-12 12:10:00,35.55,35.55,35.47,35.47,13200.0,15.4709,15.4709,15.436,15.436,13200.0
2005-05-12 12:15:00,35.47,35.51,35.46,35.48,17200.0,15.436,15.4534,15.4317,15.4404,17200.0
2005-05-12 12:20:00,35.48,35.54,35.48,35.54,12000.0,15.4404,15.4665,15.4404,15.4665,12000.0
2005-05-12 12:25:00,35.54,35.59,35.52,35.53,13400.0,15.4665,15.4883,15.4578,15.4621,13400.0
2005-05-12 12:30:00,35.53,35.55,35.48,35.5,4400.0,15.4621,15.4709,15.4404,15.4491,4400.0
2005-05-12 12:35:00,35.51,35.52,35.47,35.49,30400.0,15.4534,15.4578,15.436,15.4447,30400.0
2005-05-12 12:40:00,35.48,35.52,35.47,35.52,17200.0,15.4404,15.4578,15.436,15.4578,17200.0
2005-05-12 12:45:00,35.52,35.55,35.52,35.52,7800.0,15.4578,15.4709,15.4578,15.4578,7800.0
2005-05-12 12:50:00,35.52,35.56,35.52,35.55,19800.0,15.4578,15.4752,15.4578,15.4709,19800.0
2005-05-12 12:55:00,35.55,35.55,35.52,35.52,9800.0,15.4709,15.4709,15.4578,15.4578,9800.0
2005-05-12 13:00:00,35.52,35.55,35.52,35.52,11200.0,15.4578,15.4709,15.4578,15.4578,11200.0
2005-05-12 13:05:00,35.52,35.56,35.49,35.54,22800.0,15.4578,15.4752,15.4447,15.4665,22800.0
2005-05-12 13:10:00,35.54,35.56,35.52,35.52,16000.0,15.4665,15.4752,15.4578,15.4578,16000.0
2005-05-12 13:15:00,35.52,35.54,35.52,35.53,4400.0,15.4578,15.4665,15.4578,15.4621,4400.0
2005-05-12 13:20:00,35.55,35.55,35.52,35.52,4600.0,15.4709,15.4709,15.4578,15.4578,4600.0
2005-05-12 13:25:00,35.53,35.53,35.49,35.49,10800.0,15.4621,15.4621,15.4447,15.4447,10800.0
2005-05-12 13:30:00,35.49,35.51,35.47,35.48,11400.0,15.4447,15.4534,15.436,15.4404,11400.0
2005-05-12 13:35:00,35.48,35.49,35.47,35.47,9800.0,15.4404,15.4447,15.436,15.436,9800.0
2005-05-12 13:40:00,35.47,35.47,35.4,35.44,17800.0,15.436,15.436,15.4056,15.423,17800.0
2005-05-12 13:45:00,35.44,35.44,35.38,35.4,28000.0,15.423,15.423,15.3969,15.4056,28000.0
2005-05-12 13:50:00,35.4,35.4,35.38,35.38,8800.0,15.4056,15.4056,15.3969,15.3969,8800.0
2005-05-12 13:55:00,35.38,35.38,35.37,35.37,13600.0,15.3969,15.3969,15.3925,15.3925,13600.0
2005-05-12 14:00:00,35.38,35.42,35.37,35.4,16200.0,15.3969,15.4143,15.3925,15.4056,16200.0
2005-05-12 14:05:00,35.4,35.42,35.35,35.36,14000.0,15.4056,15.4143,15.3838,15.3882,14000.0
2005-05-12 14:10:00,35.36,35.36,35.32,35.32,12000.0,15.3882,15.3882,15.3708,15.3708,12000.0
2005-05-12 14:15:00,35.32,35.33,35.25,35.27,23600.0,15.3708,15.3751,15.3403,15.349,23600.0
2005-05-12 14:20:00,35.27,35.27,35.21,35.22,24000.0,15.349,15.349,15.3229,15.3272,24000.0
2005-05-12 14:25:00,35.22,35.25,35.18,35.2,32400.0,15.3272,15.3403,15.3098,15.3185,32400.0
2005-05-12 14:30:00,35.2,35.2,35.16,35.18,23400.0,15.3185,15.3185,15.3011,15.3098,23400.0
2005-05-12 14:35:00,35.18,35.25,35.16,35.24,22000.0,15.3098,15.3403,15.3011,15.3359,22000.0
2005-05-12 14:40:00,35.27,35.27,35.1,35.13,303400.0,15.349,15.349,15.275,15.2881,303400.0
2005-05-12 14:45:00,35.13,35.17,35.12,35.15,43000.0,15.2881,15.3055,15.2837,15.2968,43000.0
2005-05-12 14:50:00,35.16,35.17,35.15,35.16,133800.0,15.3011,15.3055,15.2968,15.3011,133800.0
2005-05-12 14:55:00,35.16,35.18,35.15,35.16,19200.0,15.3011,15.3098,15.2968,15.3011,19200.0
2005-05-12 15:00:00,35.16,35.18,35.11,35.15,32200.0,15.3011,15.3098,15.2794,15.2968,32200.0
2005-05-12 15:05:00,35.15,35.15,35.13,35.15,26400.0,15.2968,15.2968,15.2881,15.2968,26400.0
2005-05-12 15:10:00,35.15,35.15,35.1,35.13,24200.0,15.2968,15.2968,15.275,15.2881,24200.0
2005-05-12 15:15:00,35.12,35.12,35.08,35.1,28200.0,15.2837,15.2837,15.2663,15.275,28200.0
2005-05-12 15:20:00,35.1,35.14,35.08,35.14,36800.0,15.275,15.2924,15.2663,15.2924,36800.0
2005-05-12 15:25:00,35.15,35.15,35.14,35.15,28800.0,15.2968,15.2968,15.2924,15.2968,28800.0
2005-05-12 15:30:00,35.15,35.15,35.11,35.13,41600.0,15.2968,15.2968,15.2794,15.2881,41600.0
2005-05-12 15:35:00,35.13,35.14,35.1,35.13,40800.0,15.2881,15.2924,15.275,15.2881,40800.0
2005-05-12 15:40:00,35.13,35.15,35.13,35.13,32400.0,15.2881,15.2968,15.2881,15.2881,32400.0
2005-05-12 15:45:00,35.13,35.16,35.13,35.15,53000.0,15.2881,15.3011,15.2881,15.2968,53000.0
2005-05-12 15:50:00,35.15,35.18,35.13,35.17,54000.0,15.2968,15.3098,15.2881,15.3055,54000.0
2005-05-12 15:55:00,35.17,35.19,35.13,35.14,48400.0,15.3055,15.3142,15.2881,15.2924,48400.0
2005-05-13 09:30:00,35.43,35.43,35.23,35.26,80200.0,15.4186,15.4186,15.3316,15.3446,80200.0
2005-05-13 09:35:00,35.24,35.26,35.1,35.16,29600.0,15.3359,15.3446,15.275,15.3011,29600.0
2005-05-13 09:40:00,35.13,35.35,35.13,35.34,30800.0,15.2881,15.3838,15.2881,15.3795,30800.0
2005-05-13 09:45:00,35.32,35.32,35.19,35.2,23200.0,15.3708,15.3708,15.3142,15.3185,23200.0
2005-05-13 09:50:00,35.21,35.22,35.15,35.15,19600.0,15.3229,15.3272,15.2968,15.2968,19600.0
2005-05-13 09:55:00,35.15,35.15,35.1,35.11,59400.0,15.2968,15.2968,15.275,15.2794,59400.0
2005-05-13 10:00:00,35.11,35.17,35.09,35.12,28000.0,15.2794,15.3055,15.2707,15.2837,28000.0
2005-05-13 10:05:00,35.12,35.18,35.12,35.16,32400.0,15.2837,15.3098,15.2837,15.3011,32400.0
2005-05-13 10:10:00,35.16,35.2,35.1,35.2,39800.0,15.3011,15.3185,15.275,15.3185,39800.0
2005-05-13 10:15:00,35.2,35.2,35.14,35.17,26000.0,15.3185,15.3185,15.2924,15.3055,26000.0
2005-05-13 10:20:00,35.18,35.21,35.14,35.15,25400.0,15.3098,15.3229,15.2924,15.2968,25400.0
2005-05-13 10:25:00,35.16,35.19,35.13,35.15,45000.0,15.3011,15.3142,15.2881,15.2968,45000.0
2005-05-13 10:30:00,35.14,35.15,35.07,35.1,31400.0,15.2924,15.2968,15.262,15.275,31400.0
2005-05-13 10:35:00,35.1,35.1,35.05,35.05,16800.0,15.275,15.275,15.2533,15.2533,16800.0
2005-05-13 10:40:00,35.06,35.13,35.06,35.12,65000.0,15.2576,15.2881,15.2576,15.2837,65000.0
2005-05-13 10:45:00,35.12,35.13,35.06,35.08,35800.0,15.2837,15.2881,15.2576,15.2663,35800.0
2005-05-13 10:50:00,35.06,35.11,35.06,35.08,7400.0,15.2576,15.2794,15.2576,15.2663,7400.0
2005-05-13 10:55:00,35.09,35.13,35.08,35.12,102200.0,15.2707,15.2881,15.2663,15.2837,102200.0
2005-05-13 11:00:00,35.12,35.14,35.08,35.09,29200.0,15.2837,15.2924,15.2663,15.2707,29200.0
2005-05-13 11:05:00,35.1,35.1,35.09,35.09,13400.0,15.275,15.275,15.2707,15.2707,13400.0
2005-05-13 11:10:00,35.09,35.11,35.09,35.1,12000.0,15.2707,15.2794,15.2707,15.275,12000.0
2005-05-13 11:15:00,35.09,35.12,35.09,35.11,25200.0,15.2707,15.2837,15.2707,15.2794,25200.0
2005-05-13 11:20:00,35.11,35.13,35.1,35.12,29200.0,15.2794,15.2881,15.275,15.2837,29200.0
2005-05-13 11:25:00,35.13,35.13,35.1,35.13,87000.0,15.2881,15.2881,15.275,15.2881,87000.0
2005-05-13 11:30:00,35.1,35.15,35.1,35.12,33000.0,15.275,15.2968,15.275,15.2837,33000.0
2005-05-13 11:35:00,35.12,35.13,35.1,35.13,34200.0,15.2837,15.2881,15.275,15.2881,34200.0
2005-05-13 11:40:00,35.13,35.13,35.08,35.1,22200.0,15.2881,15.2881,15.2663,15.275,22200.0
2005-05-13 11:45:00,35.1,35.12,35.08,35.12,31000.0,15.275,15.2837,15.2663,15.2837,31000.0
2005-05-13 11:50:00,35.12,35.13,35.1,35.13,66200.0,15.2837,15.2881,15.275,15.2881,66200.0
2005-05-13 11:55:00,35.12,35.13,35.1,35.12,23000.0,15.2837,15.2881,15.275,15.2837,23000.0
2005-05-13 12:00:00,35.12,35.13,35.09,35.09,22200.0,15.2837,15.2881,15.2707,15.2707,22200.0
2005-05-13 12:05:00,35.09,35.09,35.06,35.07,25400.0,15.2707,15.2707,15.2576,15.262,25400.0
2005-05-13 12:10:00,35.06,35.09,35.05,35.06,42600.0,15.2576,15.2707,15.2533,15.2576,42600.0
2005-05-13 12:15:00,35.06,35.08,35.05,35.06,78600.0,15.2576,15.2663,15.2533,15.2576,78600.0
2005-05-13 12:20:00,35.06,35.07,35.05,35.05,17600.0,15.2576,15.262,15.2533,15.2533,17600.0
2005-05-13 12:25:00,35.05,35.06,34.98,34.98,21000.0,15.2533,15.2576,15.2228,15.2228,21000.0
2005-05-13 12:30:00,34.98,35.02,34.96,34.96,29600.0,15.2228,15.2402,15.2141,15.2141,29600.0
2005-05-13 12:35:00,34.95,34.98,34.93,34.98,20400.0,15.2097,15.2228,15.201,15.2228,20400.0
2005-05-13 12:40:00,34.98,34.99,34.92,34.96,21000.0,15.2228,15.2271,15.1967,15.2141,21000.0
2005-05-13 12:45:00,34.96,34.96,34.92,34.92,15200.0,15.2141,15.2141,15.1967,15.1967,15200.0
2005-05-13 12:50:00,34.93,34.93,34.9,34.91,22000.0,15.201,15.201,15.188,15.1923,22000.0
2005-05-13 12:55:00,34.93,34.93,34.84,34.84,36600.0,15.201,15.201,15.1619,15.1619,36600.0
2005-05-13 13:00:00,34.84,34.9,34.84,34.88,21200.0,15.1619,15.188,15.1619,15.1793,21200.0
2005-05-13 13:05:00,34.88,34.9,34.82,34.82,39400.0,15.1793,15.188,15.1532,15.1532,39400.0
2005-05-13 13:10:00,34.82,34.85,34.81,34.83,16400.0,15.1532,15.1662,15.1488,15.1575,16400.0
2005-05-13 13:15:00,34.82,34.82,34.77,34.77,39400.0,15.1532,15.1532,15.1314,15.1314,39400.0
2005-05-13 13:20:00,34.77,34.78,34.72,34.72,34800.0,15.1314,15.1358,15.1096,15.1096,34800.0
2005-05-13 13:25:00,34.72,34.73,34.67,34.69,36400.0,15.1096,15.114,15.0879,15.0966,36400.0
2005-05-13 13:30:00,34.68,34.69,34.66,34.67,32800.0,15.0922,15.0966,15.0835,15.0879,32800.0
2005-05-13 13:35:00,34.66,34.68,34.63,34.67,37800.0,15.0835,15.0922,15.0705,15.0879,37800.0
2005-05-13 13:40:00,34.67,34.67,34.63,34.63,39200.0,15.0879,15.0879,15.0705,15.0705,39200.0
2005-05-13 13:45:00,34.63,34.66,34.6,34.63,42600.0,15.0705,15.0835,15.0574,15.0705,42600.0
2005-05-13 13:50:00,34.63,34.65,34.57,34.58,62000.0,15.0705,15.0792,15.0444,15.0487,62000.0
2005-05-13 13:55:00,34.57,34.58,34.45,34.48,104800.0,15.0444,15.0487,14.9921,15.0052,104800.0
2005-05-13 14:00:00,34.48,34.55,34.46,34.55,40600.0,15.0052,15.0357,14.9965,15.0357,40600.0
2005-05-13 14:05:00,34.54,34.54,34.46,34.46,43600.0,15.0313,15.0313,14.9965,14.9965,43600.0
2005-05-13 14:10:00,34.47,34.49,34.38,34.4,54000.0,15.0009,15.0096,14.9617,14.9704,54000.0
2005-05-13 14:15:00,34.4,34.42,34.25,34.31,77000.0,14.9704,14.9791,14.9051,14.9312,77000.0
2005-05-13 14:20:00,34.32,34.43,34.32,34.38,103200.0,14.9356,14.9834,14.9356,14.9617,103200.0
2005-05-13 14:25:00,34.38,34.38,34.22,34.33,127800.0,14.9617,14.9617,14.8921,14.9399,127800.0
2005-05-13 14:30:00,34.32,34.32,34.14,34.18,101800.0,14.9356,14.9356,14.8572,14.8746,101800.0
2005-05-13 14:35:00,34.16,34.17,33.88,34.07,190000.0,14.8659,14.8703,14.7441,14.8268,190000.0
2005-05-13 14:40:00,34.07,34.12,34.01,34.1,79200.0,14.8268,14.8485,14.8007,14.8398,79200.0
2005-05-13 14:45:00,34.1,34.12,33.97,33.97,81200.0,14.8398,14.8485,14.7833,14.7833,81200.0
2005-05-13 14:50:00,33.99,34.01,33.94,33.94,66400.0,14.792,14.8007,14.7702,14.7702,66400.0
2005-05-13 14:55:00,33.95,34.01,33.95,33.99,64000.0,14.7746,14.8007,14.7746,14.792,64000.0
2005-05-13 15:00:00,33.99,34.09,33.99,34.08,66600.0,14.792,14.8355,14.792,14.8311,66600.0
2005-05-13 15:05:00,34.08,34.24,34.08,34.24,81200.0,14.8311,14.9008,14.8311,14.9008,81200.0
2005-05-13 15:10:00,34.24,34.38,34.24,34.38,54600.0,14.9008,14.9617,14.9008,14.9617,54600.0
2005-05-13 15:15:00,34.38,34.48,34.37,34.46,112800.0,14.9617,15.0052,14.9573,14.9965,112800.0
2005-05-13 15:20:00,34.47,34.53,34.47,34.52,72400.0,15.0009,15.027,15.0009,15.0226,72400.0
2005-05-13 15:25:00,34.52,34.52,34.47,34.49,86800.0,15.0226,15.0226,15.0009,15.0096,86800.0
2005-05-13 15:30:00,34.48,34.52,34.48,34.52,161400.0,15.0052,15.0226,15.0052,15.0226,161400.0
2005-05-13 15:35:00,34.52,34.56,34.52,34.56,195200.0,15.0226,15.04,15.0226,15.04,195200.0
2005-05-13 15:40:00,34.56,34.6,34.55,34.56,64600.0,15.04,15.0574,15.0357,15.04,64600.0
2005-05-13 15:45:00,34.56,34.63,34.56,34.62,104800.0,15.04,15.0705,15.04,15.0661,104800.0
2005-05-13 15:50:00,34.61,34.63,34.6,34.6,108000.0,15.0618,15.0705,15.0574,15.0574,108000.0
2005-05-13 15:55:00,34.6,34.6,34.58,34.6,151600.0,15.0574,15.0574,15.0487,15.0574,151600.0
2005-05-16 09:30:00,34.65,34.68,34.63,34.63,45400.0,15.0792,15.0922,15.0705,15.0705,45400.0
2005-05-16 09:35:00,34.63,34.66,34.62,34.63,36200.0,15.0705,15.0835,15.0661,15.0705,36200.0
2005-05-16 09:40:00,34.63,34.63,34.52,34.63,44400.0,15.0705,15.0705,15.0226,15.0705,44400.0
2005-05-16 09:45:00,34.63,34.67,34.6,34.62,49800.0,15.0705,15.0879,15.0574,15.0661,49800.0
2005-05-16 09:50:00,34.63,34.69,34.61,34.61,34400.0,15.0705,15.0966,15.0618,15.0618,34400.0
2005-05-16 09:55:00,34.6,34.6,34.38,34.38,45800.0,15.0574,15.0574,14.9617,14.9617,45800.0
2005-05-16 10:00:00,34.38,34.5,34.35,34.5,95600.0,14.9617,15.0139,14.9486,15.0139,95600.0
2005-05-16 10:05:00,34.5,34.59,34.5,34.57,22400.0,15.0139,15.0531,15.0139,15.0444,22400.0
2005-05-16 10:10:00,34.58,34.58,34.49,34.49,35400.0,15.0487,15.0487,15.0096,15.0096,35400.0
2005-05-16 10:15:00,34.49,34.5,34.42,34.44,71200.0,15.0096,15.0139,14.9791,14.9878,71200.0
2005-05-16 10:20:00,34.47,34.55,34.47,34.48,38200.0,15.0009,15.0357,15.0009,15.0052,38200.0
2005-05-16 10:25:00,34.46,34.46,34.38,34.43,21800.0,14.9965,14.9965,14.9617,14.9834,21800.0
2005-05-16 10:30:00,34.44,34.48,34.44,34.45,28600.0,14.9878,15.0052,14.9878,14.9921,28600.0
2005-05-16 10:35:00,34.44,34.48,34.44,34.45,29600.0,14.9878,15.0052,14.9878,14.9921,29600.0
2005-05-16 10:40:00,34.46,34.48,34.45,34.48,18200.0,14.9965,15.0052,14.9921,15.0052,18200.0
2005-05-16 10:45:00,34.47,34.49,34.44,34.48,53600.0,15.0009,15.0096,14.9878,15.0052,53600.0
2005-05-16 10:50:00,34.49,34.49,34.44,34.48,48600.0,15.0096,15.0096,14.9878,15.0052,48600.0
2005-05-16 10:55:00,34.47,34.52,34.47,34.49,51400.0,15.0009,15.0226,15.0009,15.0096,51400.0
2005-05-16 11:00:00,34.49,34.5,34.47,34.48,20400.0,15.0096,15.0139,15.0009,15.0052,20400.0
2005-05-16 11:05:00,34.48,34.5,34.48,34.49,32400.0,15.0052,15.0139,15.0052,15.0096,32400.0
2005-05-16 11:10:00,34.49,34.51,34.45,34.45,46200.0,15.0096,15.0183,14.9921,14.9921,46200.0
2005-05-16 11:15:00,34.45,34.49,34.45,34.49,32800.0,14.9921,15.0096,14.9921,15.0096,32800.0
2005-05-16 11:20:00,34.49,34.52,34.47,34.52,67000.0,15.0096,15.0226,15.0009,15.0226,67000.0
2005-05-16 11:25:00,34.51,34.51,34.47,34.48,26200.0,15.0183,15.0183,15.0009,15.0052,26200.0
2005-05-16 11:30:00,34.48,34.56,34.47,34.52,58400.0,15.0052,15.04,15.0009,15.0226,58400.0
2005-05-16 11:35:00,34.52,34.55,34.52,34.55,38600.0,15.0226,15.0357,15.0226,15.0357,38600.0
2005-05-16 11:40:00,34.55,34.56,34.52,34.54,45000.0,15.0357,15.04,15.0226,15.0313,45000.0
2005-05-16 11:45:00,34.54,34.55,34.52,34.52,26800.0,15.0313,15.0357,15.0226,15.0226,26800.0
2005-05-16 11:50:00,34.52,34.54,34.52,34.54,38400.0,15.0226,15.0313,15.0226,15.0313,38400.0
2005-05-16 11:55:00,34.54,34.57,34.54,34.55,59400.0,15.0313,15.0444,15.0313,15.0357,59400.0
2005-05-16 12:00:00,34.55,34.57,34.54,34.56,27000.0,15.0357,15.0444,15.0313,15.04,27000.0
2005-05-16 12:05:00,34.55,34.56,34.55,34.55,21800.0,15.0357,15.04,15.0357,15.0357,21800.0
2005-05-16 12:10:00,34.54,34.55,34.52,34.53,16600.0,15.0313,15.0357,15.0226,15.027,16600.0
2005-05-16 12:15:00,34.53,34.56,34.52,34.56,13600.0,15.027,15.04,15.0226,15.04,13600.0
2005-05-16 12:20:00,34.56,34.57,34.55,34.57,16200.0,15.04,15.0444,15.0357,15.0444,16200.0
2005-05-16 12:25:00,34.57,34.57,34.55,34.55,28200.0,15.0444,15.0444,15.0357,15.0357,28200.0
2005-05-16 12:30:00,34.56,34.56,34.55,34.55,39600.0,15.04,15.04,15.0357,15.0357,39600.0
2005-05-16 12:35:00,34.55,34.56,34.54,34.56,20600.0,15.0357,15.04,15.0313,15.04,20600.0
2005-05-16 12:40:00,34.55,34.64,34.55,34.61,36000.0,15.0357,15.0748,15.0357,15.0618,36000.0
2005-05-16 12:45:00,34.6,34.63,34.6,34.62,52800.0,15.0574,15.0705,15.0574,15.0661,52800.0
2005-05-16 12:50:00,34.61,34.61,34.58,34.59,29800.0,15.0618,15.0618,15.0487,15.0531,29800.0
2005-05-16 12:55:00,34.59,34.62,34.58,34.6,9200.0,15.0531,15.0661,15.0487,15.0574,9200.0
2005-05-16 13:00:00,34.6,34.6,34.59,34.6,70200.0,15.0574,15.0574,15.0531,15.0574,70200.0
2005-05-16 13:05:00,34.6,34.61,34.58,34.58,17400.0,15.0574,15.0618,15.0487,15.0487,17400.0
2005-05-16 13:10:00,34.58,34.59,34.54,34.58,45000.0,15.0487,15.0531,15.0313,15.0487,45000.0
2005-05-16 13:15:00,34.58,34.58,34.57,34.57,6600.0,15.0487,15.0487,15.0444,15.0444,6600.0
2005-05-16 13:20:00,34.57,34.6,34.55,34.6,34000.0,15.0444,15.0574,15.0357,15.0574,34000.0
2005-05-16 13:25:00,34.6,34.64,34.6,34.63,179400.0,15.0574,15.0748,15.0574,15.0705,179400.0
2005-05-16 13:30:00,34.64,34.66,34.63,34.65,28400.0,15.0748,15.0835,15.0705,15.0792,28400.0
2005-05-16 13:35:00,34.65,34.7,34.65,34.67,27600.0,15.0792,15.1009,15.0792,15.0879,27600.0
2005-05-16 13:40:00,34.67,34.71,34.67,34.7,31600.0,15.0879,15.1053,15.0879,15.1009,31600.0
2005-05-16 13:45:00,34.7,34.76,34.69,34.76,66000.0,15.1009,15.1271,15.0966,15.1271,66000.0
2005-05-16 13:50:00,34.77,34.83,34.77,34.77,48000.0,15.1314,15.1575,15.1314,15.1314,48000.0
2005-05-16 13:55:00,34.78,34.85,34.77,34.85,36400.0,15.1358,15.1662,15.1314,15.1662,36400.0
2005-05-16 14:00:00,34.84,34.92,34.84,34.85,31600.0,15.1619,15.1967,15.1619,15.1662,31600.0
2005-05-16 14:05:00,34.85,34.85,34.8,34.81,64200.0,15.1662,15.1662,15.1445,15.1488,64200.0
2005-05-16 14:10:00,34.8,34.82,34.8,34.8,67200.0,15.1445,15.1532,15.1445,15.1445,67200.0
2005-05-16 14:15:00,34.8,34.81,34.75,34.77,47800.0,15.1445,15.1488,15.1227,15.1314,47800.0
2005-05-16 14:20:00,34.76,34.78,34.74,34.76,32000.0,15.1271,15.1358,15.1184,15.1271,32000.0
2005-05-16 14:25:00,34.76,34.77,34.73,34.76,50400.0,15.1271,15.1314,15.114,15.1271,50400.0
2005-05-16 14:30:00,34.75,34.79,34.75,34.75,41800.0,15.1227,15.1401,15.1227,15.1227,41800.0
2005-05-16 14:35:00,34.74,34.77,34.74,34.74,25000.0,15.1184,15.1314,15.1184,15.1184,25000.0
2005-05-16 14:40:00,34.75,34.76,34.71,34.72,26400.0,15.1227,15.1271,15.1053,15.1096,26400.0
2005-05-16 14:45:00,34.72,34.75,34.72,34.74,7600.0,15.1096,15.1227,15.1096,15.1184,7600.0
2005-05-16 14:50:00,34.74,34.77,34.74,34.74,20400.0,15.1184,15.1314,15.1184,15.1184,20400.0
2005-05-16 14:55:00,34.73,34.75,34.73,34.75,34400.0,15.114,15.1227,15.114,15.1227,34400.0
2005-05-16 15:00:00,34.76,34.76,34.73,34.73,22800.0,15.1271,15.1271,15.114,15.114,22800.0
2005-05-16 15:05:00,34.73,34.77,34.73,34.77,34200.0,15.114,15.1314,15.114,15.1314,34200.0
2005-05-16 15:10:00,34.77,34.77,34.74,34.75,58800.0,15.1314,15.1314,15.1184,15.1227,58800.0
2005-05-16 15:15:00,34.75,34.77,34.74,34.77,24200.0,15.1227,15.1314,15.1184,15.1314,24200.0
2005-05-16 15:20:00,34.77,34.79,34.76,34.79,39800.0,15.1314,15.1401,15.1271,15.1401,39800.0
2005-05-16 15:25:00,34.79,34.8,34.74,34.77,34600.0,15.1401,15.1445,15.1184,15.1314,34600.0
2005-05-16 15:30:00,34.8,34.8,34.76,34.8,15200.0,15.1445,15.1445,15.1271,15.1445,15200.0
2005-05-16 15:35:00,34.79,34.8,34.79,34.8,16600.0,15.1401,15.1445,15.1401,15.1445,16600.0
2005-05-16 15:40:00,34.8,34.81,34.78,34.81,16400.0,15.1445,15.1488,15.1358,15.1488,16400.0
2005-05-16 15:45:00,34.81,34.83,34.8,34.81,33800.0,15.1488,15.1575,15.1445,15.1488,33800.0
2005-05-16 15:50:00,34.82,34.84,34.82,34.84,38000.0,15.1532,15.1619,15.1532,15.1619,38000.0
2005-05-16 15:55:00,34.83,34.84,34.8,34.8,36800.0,15.1575,15.1619,15.1445,15.1445,36800.0
2005-05-17 09:30:00,34.82,34.98,34.81,34.87,88200.0,15.1532,15.2228,15.1488,15.1749,88200.0
2005-05-17 09:35:00,34.87,35.07,34.87,35.06,66000.0,15.1749,15.262,15.1749,15.2576,66000.0
2005-05-17 09:40:00,35.06,35.07,35.01,35.01,44200.0,15.2576,15.262,15.2359,15.2359,44200.0
2005-05-17 09:45:00,34.99,35.05,34.99,34.99,40000.0,15.2271,15.2533,15.2271,15.2271,40000.0
2005-05-17 09:50:00,34.99,35.05,34.99,35.02,37800.0,15.2271,15.2533,15.2271,15.2402,37800.0
2005-05-17 09:55:00,35.02,35.05,34.99,35.0,53800.0,15.2402,15.2533,15.2271,15.2315,53800.0
2005-05-17 10:00:00,34.99,35.02,34.98,34.98,58600.0,15.2271,15.2402,15.2228,15.2228,58600.0
2005-05-17 10:05:00,34.99,35.01,34.99,35.0,31800.0,15.2271,15.2359,15.2271,15.2315,31800.0
2005-05-17 10:10:00,35.01,35.01,34.98,34.98,39800.0,15.2359,15.2359,15.2228,15.2228,39800.0
2005-05-17 10:15:00,34.98,34.98,34.92,34.93,28400.0,15.2228,15.2228,15.1967,15.201,28400.0
2005-05-17 10:20:00,34.93,34.94,34.9,34.9,41400.0,15.201,15.2054,15.188,15.188,41400.0
2005-05-17 10:25:00,34.9,34.9,34.83,34.83,31600.0,15.188,15.188,15.1575,15.1575,31600.0
2005-05-17 10:30:00,34.83,34.83,34.8,34.83,22400.0,15.1575,15.1575,15.1445,15.1575,22400.0
2005-05-17 10:35:00,34.83,34.86,34.83,34.84,18800.0,15.1575,15.1706,15.1575,15.1619,18800.0
2005-05-17 10:40:00,34.84,34.85,34.84,34.84,6800.0,15.1619,15.1662,15.1619,15.1619,6800.0
2005-05-17 10:45:00,34.84,34.9,34.84,34.84,38000.0,15.1619,15.188,15.1619,15.1619,38000.0
2005-05-17 10:50:00,34.85,34.86,34.83,34.85,46400.0,15.1662,15.1706,15.1575,15.1662,46400.0
2005-05-17 10:55:00,34.85,34.89,34.85,34.88,20200.0,15.1662,15.1836,15.1662,15.1793,20200.0
2005-05-17 11:00:00,34.88,34.94,34.88,34.92,21000.0,15.1793,15.2054,15.1793,15.1967,21000.0
2005-05-17 11:05:00,34.92,34.96,34.9,34.9,21800.0,15.1967,15.2141,15.188,15.188,21800.0
2005-05-17 11:10:00,34.91,34.96,34.91,34.96,13800.0,15.1923,15.2141,15.1923,15.2141,13800.0
2005-05-17 11:15:00,34.97,34.98,34.94,34.95,12200.0,15.2184,15.2228,15.2054,15.2097,12200.0
2005-05-17 11:20:00,34.95,35.0,34.95,34.99,20800.0,15.2097,15.2315,15.2097,15.2271,20800.0
2005-05-17 11:25:00,35.0,35.0,34.97,34.97,35200.0,15.2315,15.2315,15.2184,15.2184,35200.0
2005-05-17 11:30:00,34.98,35.01,34.98,35.0,16000.0,15.2228,15.2359,15.2228,15.2315,16000.0
2005-05-17 11:35:00,35.01,35.05,34.99,35.04,39200.0,15.2359,15.2533,15.2271,15.2489,39200.0
2005-05-17 11:40:00,35.05,35.07,35.04,35.07,23000.0,15.2533,15.262,15.2489,15.262,23000.0
2005-05-17 11:45:00,35.08,35.12,35.07,35.09,34600.0,15.2663,15.2837,15.262,15.2707,34600.0
2005-05-17 11:50:00,35.09,35.1,35.07,35.1,23600.0,15.2707,15.275,15.262,15.275,23600.0
2005-05-17 11:55:00,35.1,35.12,35.09,35.1,18200.0,15.275,15.2837,15.2707,15.275,18200.0
2005-05-17 12:00:00,35.1,35.13,35.1,35.13,33400.0,15.275,15.2881,15.275,15.2881,33400.0
2005-05-17 12:05:00,35.11,35.13,35.09,35.11,40400.0,15.2794,15.2881,15.2707,15.2794,40400.0
2005-05-17 12:10:00,35.11,35.14,35.11,35.13,20200.0,15.2794,15.2924,15.2794,15.2881,20200.0
2005-05-17 12:15:00,35.13,35.13,35.12,35.13,21600.0,15.2881,15.2881,15.2837,15.2881,21600.0
2005-05-17 12:20:00,35.13,35.14,35.12,35.14,34400.0,15.2881,15.2924,15.2837,15.2924,34400.0
2005-05-17 12:25:00,35.13,35.14,35.13,35.13,20400.0,15.2881,15.2924,15.2881,15.2881,20400.0
2005-05-17 12:30:00,35.13,35.15,35.1,35.11,29000.0,15.2881,15.2968,15.275,15.2794,29000.0
2005-05-17 12:35:00,35.12,35.15,35.11,35.12,18400.0,15.2837,15.2968,15.2794,15.2837,18400.0
2005-05-17 12:40:00,35.11,35.11,35.08,35.09,18800.0,15.2794,15.2794,15.2663,15.2707,18800.0
2005-05-17 12:45:00,35.08,35.13,35.08,35.11,17800.0,15.2663,15.2881,15.2663,15.2794,17800.0
2005-05-17 12:50:00,35.12,35.12,35.08,35.08,17200.0,15.2837,15.2837,15.2663,15.2663,17200.0
2005-05-17 12:55:00,35.08,35.09,35.07,35.07,10800.0,15.2663,15.2707,15.262,15.262,10800.0
2005-05-17 13:00:00,35.07,35.08,35.04,35.07,12200.0,15.262,15.2663,15.2489,15.262,12200.0
2005-05-17 13:05:00,35.08,35.12,35.07,35.1,15000.0,15.2663,15.2837,15.262,15.275,15000.0
2005-05-17 13:10:00,35.12,35.13,35.11,35.12,8400.0,15.2837,15.2881,15.2794,15.2837,8400.0
2005-05-17 13:15:00,35.13,35.13,35.12,35.13,17200.0,15.2881,15.2881,15.2837,15.2881,17200.0
2005-05-17 13:20:00,35.13,35.18,35.13,35.17,44000.0,15.2881,15.3098,15.2881,15.3055,44000.0
2005-05-17 13:25:00,35.18,35.18,35.16,35.18,30400.0,15.3098,15.3098,15.3011,15.3098,30400.0
2005-05-17 13:30:00,35.18,35.19,35.15,35.15,42800.0,15.3098,15.3142,15.2968,15.2968,42800.0
2005-05-17 13:35:00,35.15,35.2,35.13,35.19,61400.0,15.2968,15.3185,15.2881,15.3142,61400.0
2005-05-17 13:40:00,35.19,35.23,35.17,35.21,36600.0,15.3142,15.3316,15.3055,15.3229,36600.0
2005-05-17 13:45:00,35.2,35.24,35.19,35.19,36600.0,15.3185,15.3359,15.3142,15.3142,36600.0
2005-05-17 13:50:00,35.19,35.2,35.16,35.2,17600.0,15.3142,15.3185,15.3011,15.3185,17600.0
2005-05-17 13:55:00,35.19,35.22,35.19,35.21,12600.0,15.3142,15.3272,15.3142,15.3229,12600.0
2005-05-17 14:00:00,35.21,35.22,35.19,35.22,17200.0,15.3229,15.3272,15.3142,15.3272,17200.0
2005-05-17 14:05:00,35.22,35.25,35.22,35.25,24200.0,15.3272,15.3403,15.3272,15.3403,24200.0
2005-05-17 14:10:00,35.25,35.27,35.24,35.26,44600.0,15.3403,15.349,15.3359,15.3446,44600.0
2005-05-17 14:15:00,35.26,35.32,35.26,35.3,45200.0,15.3446,15.3708,15.3446,15.3621,45200.0
2005-05-17 14:20:00,35.3,35.34,35.3,35.32,41200.0,15.3621,15.3795,15.3621,15.3708,41200.0
2005-05-17 14:25:00,35.31,35.34,35.29,35.34,32600.0,15.3664,15.3795,15.3577,15.3795,32600.0
2005-05-17 14:30:00,35.34,35.46,35.34,35.45,33800.0,15.3795,15.4317,15.3795,15.4273,33800.0
2005-05-17 14:35:00,35.44,35.51,35.44,35.5,71200.0,15.423,15.4534,15.423,15.4491,71200.0
2005-05-17 14:40:00,35.5,35.57,35.48,35.57,58000.0,15.4491,15.4796,15.4404,15.4796,58000.0
2005-05-17 14:45:00,35.57,35.58,35.51,35.51,50200.0,15.4796,15.4839,15.4534,15.4534,50200.0
2005-05-17 14:50:00,35.51,35.54,35.45,35.45,98000.0,15.4534,15.4665,15.4273,15.4273,98000.0
2005-05-17 14:55:00,35.45,35.51,35.45,35.49,33400.0,15.4273,15.4534,15.4273,15.4447,33400.0
2005-05-17 15:00:00,35.49,35.54,35.49,35.52,52400.0,15.4447,15.4665,15.4447,15.4578,52400.0
2005-05-17 15:05:00,35.52,35.52,35.49,35.5,35400.0,15.4578,15.4578,15.4447,15.4491,35400.0
2005-05-17 15:10:00,35.49,35.5,35.48,35.5,32400.0,15.4447,15.4491,15.4404,15.4491,32400.0
2005-05-17 15:15:00,35.51,35.52,35.49,35.49,24600.0,15.4534,15.4578,15.4447,15.4447,24600.0
2005-05-17 15:20:00,35.5,35.51,35.48,35.49,23400.0,15.4491,15.4534,15.4404,15.4447,23400.0
2005-05-17 15:25:00,35.49,35.5,35.49,35.49,23200.0,15.4447,15.4491,15.4447,15.4447,23200.0
2005-05-17 15:30:00,35.49,35.54,35.49,35.5,103600.0,15.4447,15.4665,15.4447,15.4491,103600.0
2005-05-17 15:35:00,35.51,35.59,35.51,35.58,59400.0,15.4534,15.4883,15.4534,15.4839,59400.0
2005-05-17 15:40:00,35.57,35.57,35.51,35.52,54600.0,15.4796,15.4796,15.4534,15.4578,54600.0
2005-05-17 15:45:00,35.52,35.57,35.52,35.56,41800.0,15.4578,15.4796,15.4578,15.4752,41800.0
2005-05-17 15:50:00,35.57,35.58,35.49,35.49,71600.0,15.4796,15.4839,15.4447,15.4447,71600.0
2005-05-17 15:55:00,35.49,35.52,35.48,35.52,69400.0,15.4447,15.4578,15.4404,15.4578,69400.0
2005-05-18 09:30:00,35.65,35.7,35.62,35.63,57800.0,15.5144,15.5361,15.5013,15.5057,57800.0
2005-05-18 09:35:00,35.58,35.58,35.48,35.48,38400.0,15.4839,15.4839,15.4404,15.4404,38400.0
2005-05-18 09:40:00,35.49,35.54,35.49,35.51,59600.0,15.4447,15.4665,15.4447,15.4534,59600.0
2005-05-18 09:45:00,35.51,35.55,35.49,35.5,30000.0,15.4534,15.4709,15.4447,15.4491,30000.0
2005-05-18 09:50:00,35.49,35.57,35.49,35.57,50400.0,15.4447,15.4796,15.4447,15.4796,50400.0
2005-05-18 09:55:00,35.57,35.7,35.55,35.7,44800.0,15.4796,15.5361,15.4709,15.5361,44800.0
2005-05-18 10:00:00,35.7,35.73,35.6,35.65,54200.0,15.5361,15.5492,15.4926,15.5144,54200.0
2005-05-18 10:05:00,35.67,35.72,35.63,35.72,34000.0,15.5231,15.5448,15.5057,15.5448,34000.0
2005-05-18 10:10:00,35.71,35.71,35.6,35.64,34600.0,15.5405,15.5405,15.4926,15.51,34600.0
2005-05-18 10:15:00,35.63,35.68,35.6,35.6,32400.0,15.5057,15.5274,15.4926,15.4926,32400.0
2005-05-18 10:20:00,35.6,35.64,35.58,35.64,49600.0,15.4926,15.51,15.4839,15.51,49600.0
2005-05-18 10:25:00,35.66,35.7,35.66,35.69,15000.0,15.5187,15.5361,15.5187,15.5318,15000.0
2005-05-18 10:30:00,35.7,35.73,35.7,35.73,34600.0,15.5361,15.5492,15.5361,15.5492,34600.0
2005-05-18 10:35:00,35.73,35.76,35.68,35.68,39000.0,15.5492,15.5622,15.5274,15.5274,39000.0
2005-05-18 10:40:00,35.69,35.69,35.64,35.65,41600.0,15.5318,15.5318,15.51,15.5144,41600.0
2005-05-18 10:45:00,35.58,35.61,35.57,35.58,102400.0,15.4839,15.497,15.4796,15.4839,102400.0
2005-05-18 10:50:00,35.59,35.6,35.56,35.6,35600.0,15.4883,15.4926,15.4752,15.4926,35600.0
2005-05-18 10:55:00,35.59,35.63,35.58,35.63,23800.0,15.4883,15.5057,15.4839,15.5057,23800.0
2005-05-18 11:00:00,35.63,35.65,35.59,35.6,42600.0,15.5057,15.5144,15.4883,15.4926,42600.0
2005-05-18 11:05:00,35.58,35.65,35.57,35.65,19400.0,15.4839,15.5144,15.4796,15.5144,19400.0
2005-05-18 11:10:00,35.64,35.68,35.64,35.68,62400.0,15.51,15.5274,15.51,15.5274,62400.0
2005-05-18 11:15:00,35.66,35.66,35.63,35.63,21400.0,15.5187,15.5187,15.5057,15.5057,21400.0
2005-05-18 11:20:00,35.64,35.66,35.62,35.62,15600.0,15.51,15.5187,15.5013,15.5013,15600.0
2005-05-18 11:25:00,35.62,35.62,35.59,35.6,18400.0,15.5013,15.5013,15.4883,15.4926,18400.0
2005-05-18 11:30:00,35.59,35.6,35.57,35.57,22200.0,15.4883,15.4926,15.4796,15.4796,22200.0
2005-05-18 11:35:00,35.58,35.58,35.52,35.52,32200.0,15.4839,15.4839,15.4578,15.4578,32200.0
2005-05-18 11:40:00,35.54,35.57,35.5,35.56,24000.0,15.4665,15.4796,15.4491,15.4752,24000.0
2005-05-18 11:45:00,35.56,35.57,35.52,35.52,23000.0,15.4752,15.4796,15.4578,15.4578,23000.0
2005-05-18 11:50:00,35.52,35.52,35.49,35.51,57200.0,15.4578,15.4578,15.4447,15.4534,57200.0
2005-05-18 11:55:00,35.52,35.52,35.5,35.52,35200.0,15.4578,15.4578,15.4491,15.4578,35200.0
2005-05-18 12:00:00,35.51,35.54,35.51,35.54,31600.0,15.4534,15.4665,15.4534,15.4665,31600.0
2005-05-18 12:05:00,35.54,35.58,35.54,35.58,29400.0,15.4665,15.4839,15.4665,15.4839,29400.0
2005-05-18 12:10:00,35.57,35.59,35.55,35.56,30200.0,15.4796,15.4883,15.4709,15.4752,30200.0
2005-05-18 12:15:00,35.55,35.56,35.54,35.56,30800.0,15.4709,15.4752,15.4665,15.4752,30800.0
2005-05-18 12:20:00,35.55,35.55,35.49,35.49,25200.0,15.4709,15.4709,15.4447,15.4447,25200.0
2005-05-18 12:25:00,35.48,35.49,35.48,35.48,20000.0,15.4404,15.4447,15.4404,15.4404,20000.0
2005-05-18 12:30:00,35.49,35.52,35.47,35.52,18600.0,15.4447,15.4578,15.436,15.4578,18600.0
2005-05-18 12:35:00,35.52,35.53,35.52,35.53,8200.0,15.4578,15.4621,15.4578,15.4621,8200.0
2005-05-18 12:40:00,35.53,35.55,35.52,35.52,19000.0,15.4621,15.4709,15.4578,15.4578,19000.0
2005-05-18 12:45:00,35.51,35.51,35.47,35.47,7800.0,15.4534,15.4534,15.436,15.436,7800.0
2005-05-18 12:50:00,35.49,35.5,35.49,35.5,43400.0,15.4447,15.4491,15.4447,15.4491,43400.0
2005-05-18 12:55:00,35.5,35.51,35.49,35.49,15000.0,15.4491,15.4534,15.4447,15.4447,15000.0
2005-05-18 13:00:00,35.5,35.5,35.49,35.5,34200.0,15.4491,15.4491,15.4447,15.4491,34200.0
2005-05-18 13:05:00,35.5,35.51,35.48,35.48,9600.0,15.4491,15.4534,15.4404,15.4404,9600.0
2005-05-18 13:10:00,35.47,35.48,35.44,35.48,22200.0,15.436,15.4404,15.423,15.4404,22200.0
2005-05-18 13:15:00,35.48,35.48,35.44,35.44,22200.0,15.4404,15.4404,15.423,15.423,22200.0
2005-05-18 13:20:00,35.44,35.44,35.41,35.44,26800.0,15.423,15.423,15.4099,15.423,26800.0
2005-05-18 13:25:00,35.44,35.45,35.43,35.45,7400.0,15.423,15.4273,15.4186,15.4273,7400.0
2005-05-18 13:30:00,35.45,35.49,35.45,35.46,17600.0,15.4273,15.4447,15.4273,15.4317,17600.0
2005-05-18 13:35:00,35.46,35.48,35.46,35.48,6200.0,15.4317,15.4404,15.4317,15.4404,6200.0
2005-05-18 13:40:00,35.48,35.48,35.4,35.41,24800.0,15.4404,15.4404,15.4056,15.4099,24800.0
2005-05-18 13:45:00,35.41,35.42,35.38,35.39,9600.0,15.4099,15.4143,15.3969,15.4012,9600.0
2005-05-18 13:50:00,35.4,35.4,35.37,35.37,7600.0,15.4056,15.4056,15.3925,15.3925,7600.0
2005-05-18 13:55:00,35.35,35.4,35.34,35.34,9800.0,15.3838,15.4056,15.3795,15.3795,9800.0
2005-05-18 14:00:00,35.35,35.42,35.35,35.42,16200.0,15.3838,15.4143,15.3838,15.4143,16200.0
2005-05-18 14:05:00,35.41,35.42,35.4,35.41,11000.0,15.4099,15.4143,15.4056,15.4099,11000.0
2005-05-18 14:10:00,35.41,35.46,35.41,35.41,11200.0,15.4099,15.4317,15.4099,15.4099,11200.0
2005-05-18 14:15:00,35.4,35.43,35.38,35.41,56200.0,15.4056,15.4186,15.3969,15.4099,56200.0
2005-05-18 14:20:00,35.41,35.44,35.41,35.44,12600.0,15.4099,15.423,15.4099,15.423,12600.0
2005-05-18 14:25:00,35.44,35.47,35.4,35.46,12200.0,15.423,15.436,15.4056,15.4317,12200.0
2005-05-18 14:30:00,35.46,35.47,35.43,35.46,15000.0,15.4317,15.436,15.4186,15.4317,15000.0
2005-05-18 14:35:00,35.46,35.46,35.43,35.46,8000.0,15.4317,15.4317,15.4186,15.4317,8000.0
2005-05-18 14:40:00,35.46,35.49,35.43,35.48,28800.0,15.4317,15.4447,15.4186,15.4404,28800.0
2005-05-18 14:45:00,35.48,35.48,35.44,35.46,15200.0,15.4404,15.4404,15.423,15.4317,15200.0
2005-05-18 14:50:00,35.46,35.49,35.46,35.48,14400.0,15.4317,15.4447,15.4317,15.4404,14400.0
2005-05-18 14:55:00,35.48,35.49,35.47,35.47,14400.0,15.4404,15.4447,15.436,15.436,14400.0
2005-05-18 15:00:00,35.47,35.47,35.44,35.47,24600.0,15.436,15.436,15.423,15.436,24600.0
2005-05-18 15:05:00,35.47,35.52,35.47,35.49,35400.0,15.436,15.4578,15.436,15.4447,35400.0
2005-05-18 15:10:00,35.51,35.51,35.49,35.49,50200.0,15.4534,15.4534,15.4447,15.4447,50200.0
2005-05-18 15:15:00,35.49,35.52,35.49,35.51,89400.0,15.4447,15.4578,15.4447,15.4534,89400.0
2005-05-18 15:20:00,35.51,35.52,35.49,35.49,11600.0,15.4534,15.4578,15.4447,15.4447,11600.0
2005-05-18 15:25:00,35.49,35.52,35.44,35.44,47200.0,15.4447,15.4578,15.423,15.423,47200.0
2005-05-18 15:30:00,35.44,35.48,35.44,35.47,37600.0,15.423,15.4404,15.423,15.436,37600.0
2005-05-18 15:35:00,35.47,35.48,35.4,35.42,46000.0,15.436,15.4404,15.4056,15.4143,46000.0
2005-05-18 15:40:00,35.42,35.47,35.42,35.46,67200.0,15.4143,15.436,15.4143,15.4317,67200.0
2005-05-18 15:45:00,35.45,35.47,35.44,35.45,59600.0,15.4273,15.436,15.423,15.4273,59600.0
2005-05-18 15:50:00,35.45,35.48,35.44,35.47,65600.0,15.4273,15.4404,15.423,15.436,65600.0
2005-05-18 15:55:00,35.48,35.49,35.48,35.49,89200.0,15.4404,15.4447,15.4404,15.4447,89200.0
2005-05-19 09:30:00,35.56,35.66,35.55,35.63,41000.0,15.4752,15.5187,15.4709,15.5057,41000.0
2005-05-19 09:35:00,35.63,35.73,35.55,35.63,23000.0,15.5057,15.5492,15.4709,15.5057,23000.0
2005-05-19 09:40:00,35.63,35.63,35.51,35.51,17000.0,15.5057,15.5057,15.4534,15.4534,17000.0
2005-05-19 09:45:00,35.52,35.63,35.52,35.54,11000.0,15.4578,15.5057,15.4578,15.4665,11000.0
2005-05-19 09:50:00,35.56,35.6,35.55,35.58,27000.0,15.4752,15.4926,15.4709,15.4839,27000.0
2005-05-19 09:55:00,35.58,35.58,35.53,35.54,26000.0,15.4839,15.4839,15.4621,15.4665,26000.0
2005-05-19 10:00:00,35.54,35.59,35.53,35.57,42800.0,15.4665,15.4883,15.4621,15.4796,42800.0
2005-05-19 10:05:00,35.57,35.62,35.57,35.6,14200.0,15.4796,15.5013,15.4796,15.4926,14200.0
2005-05-19 10:10:00,35.6,35.62,35.59,35.6,16000.0,15.4926,15.5013,15.4883,15.4926,16000.0
2005-05-19 10:15:00,35.59,35.59,35.58,35.58,14600.0,15.4883,15.4883,15.4839,15.4839,14600.0
2005-05-19 10:20:00,35.58,35.59,35.55,35.57,18600.0,15.4839,15.4883,15.4709,15.4796,18600.0
2005-05-19 10:25:00,35.57,35.61,35.55,35.61,14200.0,15.4796,15.497,15.4709,15.497,14200.0
2005-05-19 10:30:00,35.6,35.62,35.57,35.58,16200.0,15.4926,15.5013,15.4796,15.4839,16200.0
2005-05-19 10:35:00,35.59,35.62,35.57,35.57,13200.0,15.4883,15.5013,15.4796,15.4796,13200.0
2005-05-19 10:40:00,35.57,35.63,35.55,35.62,25200.0,15.4796,15.5057,15.4709,15.5013,25200.0
2005-05-19 10:45:00,35.62,35.64,35.6,35.63,21200.0,15.5013,15.51,15.4926,15.5057,21200.0
2005-05-19 10:50:00,35.63,35.68,35.63,35.67,15200.0,15.5057,15.5274,15.5057,15.5231,15200.0
2005-05-19 10:55:00,35.67,35.7,35.65,35.7,7800.0,15.5231,15.5361,15.5144,15.5361,7800.0
2005-05-19 11:00:00,35.69,35.7,35.66,35.67,13000.0,15.5318,15.5361,15.5187,15.5231,13000.0
2005-05-19 11:05:00,35.67,35.68,35.66,35.66,14600.0,15.5231,15.5274,15.5187,15.5187,14600.0
2005-05-19 11:10:00,35.67,35.76,35.67,35.76,22600.0,15.5231,15.5622,15.5231,15.5622,22600.0
2005-05-19 11:15:00,35.76,35.77,35.72,35.74,13600.0,15.5622,15.5666,15.5448,15.5535,13600.0
2005-05-19 11:20:00,35.75,35.79,35.74,35.77,16400.0,15.5579,15.5753,15.5535,15.5666,16400.0
2005-05-19 11:25:00,35.76,35.77,35.72,35.77,70200.0,15.5622,15.5666,15.5448,15.5666,70200.0
2005-05-19 11:30:00,35.77,35.78,35.72,35.72,17400.0,15.5666,15.5709,15.5448,15.5448,17400.0
2005-05-19 11:35:00,35.72,35.73,35.72,35.73,16800.0,15.5448,15.5492,15.5448,15.5492,16800.0
2005-05-19 11:40:00,35.73,35.73,35.69,35.69,9800.0,15.5492,15.5492,15.5318,15.5318,9800.0
2005-05-19 11:45:00,35.69,35.7,35.67,35.67,3600.0,15.5318,15.5361,15.5231,15.5231,3600.0
2005-05-19 11:50:00,35.67,35.69,35.63,35.69,20800.0,15.5231,15.5318,15.5057,15.5318,20800.0
2005-05-19 11:55:00,35.72,35.72,35.66,35.68,7800.0,15.5448,15.5448,15.5187,15.5274,7800.0
2005-05-19 12:00:00,35.66,35.66,35.62,35.63,21200.0,15.5187,15.5187,15.5013,15.5057,21200.0
2005-05-19 12:05:00,35.63,35.64,35.58,35.6,15400.0,15.5057,15.51,15.4839,15.4926,15400.0
2005-05-19 12:10:00,35.6,35.63,35.6,35.63,8600.0,15.4926,15.5057,15.4926,15.5057,8600.0
2005-05-19 12:15:00,35.65,35.65,35.62,35.65,10600.0,15.5144,15.5144,15.5013,15.5144,10600.0
2005-05-19 12:20:00,35.65,35.67,35.63,35.67,5400.0,15.5144,15.5231,15.5057,15.5231,5400.0
2005-05-19 12:25:00,35.65,35.66,35.62,35.63,7000.0,15.5144,15.5187,15.5013,15.5057,7000.0
2005-05-19 12:30:00,35.63,35.66,35.63,35.63,4200.0,15.5057,15.5187,15.5057,15.5057,4200.0
2005-05-19 12:35:00,35.63,35.63,35.62,35.63,4600.0,15.5057,15.5057,15.5013,15.5057,4600.0
2005-05-19 12:40:00,35.65,35.66,35.63,35.65,9400.0,15.5144,15.5187,15.5057,15.5144,9400.0
2005-05-19 12:45:00,35.65,35.66,35.63,35.63,85800.0,15.5144,15.5187,15.5057,15.5057,85800.0
2005-05-19 12:50:00,35.63,35.65,35.63,35.63,9400.0,15.5057,15.5144,15.5057,15.5057,9400.0
2005-05-19 12:55:00,35.63,35.67,35.63,35.66,11800.0,15.5057,15.5231,15.5057,15.5187,11800.0
2005-05-19 13:00:00,35.66,35.69,35.65,35.67,16600.0,15.5187,15.5318,15.5144,15.5231,16600.0
2005-05-19 13:05:00,35.67,35.68,35.66,35.68,7400.0,15.5231,15.5274,15.5187,15.5274,7400.0
2005-05-19 13:10:00,35.69,35.71,35.68,35.71,17600.0,15.5318,15.5405,15.5274,15.5405,17600.0
2005-05-19 13:15:00,35.7,35.71,35.69,35.69,66600.0,15.5361,15.5405,15.5318,15.5318,66600.0
2005-05-19 13:20:00,35.7,35.71,35.7,35.71,74200.0,15.5361,15.5405,15.5361,15.5405,74200.0
2005-05-19 13:25:00,35.71,35.73,35.68,35.7,22400.0,15.5405,15.5492,15.5274,15.5361,22400.0
2005-05-19 13:30:00,35.7,35.71,35.68,35.7,10000.0,15.5361,15.5405,15.5274,15.5361,10000.0
2005-05-19 13:35:00,35.69,35.71,35.67,35.69,6000.0,15.5318,15.5405,15.5231,15.5318,6000.0
2005-05-19 13:40:00,35.69,35.69,35.65,35.68,10400.0,15.5318,15.5318,15.5144,15.5274,10400.0
2005-05-19 13:45:00,35.68,35.69,35.63,35.63,10800.0,15.5274,15.5318,15.5057,15.5057,10800.0
2005-05-19 13:50:00,35.63,35.63,35.55,35.6,28600.0,15.5057,15.5057,15.4709,15.4926,28600.0
2005-05-19 13:55:00,35.6,35.64,35.6,35.62,11400.0,15.4926,15.51,15.4926,15.5013,11400.0
2005-05-19 14:00:00,35.62,35.63,35.6,35.6,17200.0,15.5013,15.5057,15.4926,15.4926,17200.0
2005-05-19 14:05:00,35.6,35.63,35.6,35.63,46200.0,15.4926,15.5057,15.4926,15.5057,46200.0
2005-05-19 14:10:00,35.63,35.65,35.61,35.61,11000.0,15.5057,15.5144,15.497,15.497,11000.0
2005-05-19 14:15:00,35.62,35.67,35.62,35.67,13600.0,15.5013,15.5231,15.5013,15.5231,13600.0
2005-05-19 14:20:00,35.67,35.67,35.63,35.63,9200.0,15.5231,15.5231,15.5057,15.5057,9200.0
2005-05-19 14:25:00,35.64,35.71,35.64,35.65,25200.0,15.51,15.5405,15.51,15.5144,25200.0
2005-05-19 14:30:00,35.66,35.66,35.63,35.66,9000.0,15.5187,15.5187,15.5057,15.5187,9000.0
2005-05-19 14:35:00,35.66,35.66,35.62,35.63,10200.0,15.5187,15.5187,15.5013,15.5057,10200.0
2005-05-19 14:40:00,35.63,35.63,35.6,35.63,13200.0,15.5057,15.5057,15.4926,15.5057,13200.0
2005-05-19 14:45:00,35.63,35.68,35.54,35.68,36200.0,15.5057,15.5274,15.4665,15.5274,36200.0
2005-05-19 14:50:00,35.68,35.7,35.63,35.66,17400.0,15.5274,15.5361,15.5057,15.5187,17400.0
2005-05-19 14:55:00,35.67,35.71,35.67,35.69,14400.0,15.5231,15.5405,15.5231,15.5318,14400.0
2005-05-19 15:00:00,35.69,35.71,35.65,35.7,25000.0,15.5318,15.5405,15.5144,15.5361,25000.0
2005-05-19 15:05:00,35.7,35.76,35.68,35.76,39800.0,15.5361,15.5622,15.5274,15.5622,39800.0
2005-05-19 15:10:00,35.78,35.78,35.69,35.73,22600.0,15.5709,15.5709,15.5318,15.5492,22600.0
2005-05-19 15:15:00,35.73,35.75,35.67,35.69,45600.0,15.5492,15.5579,15.5231,15.5318,45600.0
2005-05-19 15:20:00,35.7,35.7,35.67,35.68,28200.0,15.5361,15.5361,15.5231,15.5274,28200.0
2005-05-19 15:25:00,35.69,35.73,35.68,35.73,28200.0,15.5318,15.5492,15.5274,15.5492,28200.0
2005-05-19 15:30:00,35.73,35.76,35.71,35.76,21000.0,15.5492,15.5622,15.5405,15.5622,21000.0
2005-05-19 15:35:00,35.75,35.77,35.73,35.74,26800.0,15.5579,15.5666,15.5492,15.5535,26800.0
2005-05-19 15:40:00,35.74,35.8,35.74,35.8,20600.0,15.5535,15.5796,15.5535,15.5796,20600.0
2005-05-19 15:45:00,35.8,35.83,35.8,35.83,52000.0,15.5796,15.5927,15.5796,15.5927,52000.0
2005-05-19 15:50:00,35.82,35.83,35.8,35.8,15600.0,15.5884,15.5927,15.5796,15.5796,15600.0
2005-05-19 15:55:00,35.79,35.82,35.79,35.8,17600.0,15.5753,15.5884,15.5753,15.5796,17600.0
2005-05-20 09:30:00,35.95,35.95,35.93,35.95,138800.0,15.6449,15.6449,15.6362,15.6449,138800.0
2005-05-20 09:35:00,35.95,35.95,35.74,35.77,30000.0,15.6449,15.6449,15.5535,15.5666,30000.0
2005-05-20 09:40:00,35.77,35.78,35.71,35.72,20600.0,15.5666,15.5709,15.5405,15.5448,20600.0
2005-05-20 09:45:00,35.71,35.82,35.66,35.81,21800.0,15.5405,15.5884,15.5187,15.584,21800.0
2005-05-20 09:50:00,35.82,35.84,35.72,35.72,18600.0,15.5884,15.5971,15.5448,15.5448,18600.0
2005-05-20 09:55:00,35.72,35.83,35.72,35.83,20400.0,15.5448,15.5927,15.5448,15.5927,20400.0
2005-05-20 10:00:00,35.82,35.86,35.81,35.84,13400.0,15.5884,15.6058,15.584,15.5971,13400.0
2005-05-20 10:05:00,35.84,35.84,35.76,35.76,14400.0,15.5971,15.5971,15.5622,15.5622,14400.0
2005-05-20 10:10:00,35.75,35.75,35.74,35.74,14800.0,15.5579,15.5579,15.5535,15.5535,14800.0
2005-05-20 10:15:00,35.74,35.74,35.7,35.72,29400.0,15.5535,15.5535,15.5361,15.5448,29400.0
2005-05-20 10:20:00,35.74,35.74,35.72,35.73,18800.0,15.5535,15.5535,15.5448,15.5492,18800.0
2005-05-20 10:25:00,35.74,35.8,35.73,35.8,8000.0,15.5535,15.5796,15.5492,15.5796,8000.0
2005-05-20 10:30:00,35.81,35.85,35.78,35.8,23400.0,15.584,15.6014,15.5709,15.5796,23400.0
2005-05-20 10:35:00,35.81,35.82,35.79,35.8,20000.0,15.584,15.5884,15.5753,15.5796,20000.0
2005-05-20 10:40:00,35.81,35.81,35.75,35.8,15600.0,15.584,15.584,15.5579,15.5796,15600.0
2005-05-20 10:45:00,35.8,35.8,35.78,35.79,15600.0,15.5796,15.5796,15.5709,15.5753,15600.0
2005-05-20 10:50:00,35.79,35.81,35.78,35.8,12200.0,15.5753,15.584,15.5709,15.5796,12200.0
2005-05-20 10:55:00,35.8,35.82,35.8,35.81,10400.0,15.5796,15.5884,15.5796,15.584,10400.0
2005-05-20 11:00:00,35.82,35.82,35.8,35.8,14400.0,15.5884,15.5884,15.5796,15.5796,14400.0
2005-05-20 11:05:00,35.81,35.82,35.8,35.82,17800.0,15.584,15.5884,15.5796,15.5884,17800.0
2005-05-20 11:10:00,35.82,35.85,35.82,35.85,42600.0,15.5884,15.6014,15.5884,15.6014,42600.0
2005-05-20 11:15:00,35.85,35.85,35.83,35.84,14600.0,15.6014,15.6014,15.5927,15.5971,14600.0
2005-05-20 11:20:00,35.83,35.84,35.77,35.79,20400.0,15.5927,15.5971,15.5666,15.5753,20400.0
2005-05-20 11:25:00,35.8,35.8,35.77,35.78,331600.0,15.5796,15.5796,15.5666,15.5709,331600.0
2005-05-20 11:30:00,35.78,35.8,35.76,35.79,23800.0,15.5709,15.5796,15.5622,15.5753,23800.0
2005-05-20 11:35:00,35.79,35.82,35.77,35.8,38600.0,15.5753,15.5884,15.5666,15.5796,38600.0
2005-05-20 11:40:00,35.8,35.8,35.77,35.79,17400.0,15.5796,15.5796,15.5666,15.5753,17400.0
2005-05-20 11:45:00,35.79,35.82,35.79,35.81,16600.0,15.5753,15.5884,15.5753,15.584,16600.0
2005-05-20 11:50:00,35.81,35.81,35.77,35.77,12800.0,15.584,15.584,15.5666,15.5666,12800.0
2005-05-20 11:55:00,35.77,35.8,35.77,35.8,16800.0,15.5666,15.5796,15.5666,15.5796,16800.0
2005-05-20 12:00:00,35.8,35.8,35.78,35.78,21400.0,15.5796,15.5796,15.5709,15.5709,21400.0
2005-05-20 12:05:00,35.77,35.79,35.77,35.77,35800.0,15.5666,15.5753,15.5666,15.5666,35800.0
2005-05-20 12:10:00,35.79,35.79,35.72,35.72,20400.0,15.5753,15.5753,15.5448,15.5448,20400.0
2005-05-20 12:15:00,35.73,35.73,35.72,35.73,162200.0,15.5492,15.5492,15.5448,15.5492,162200.0
2005-05-20 12:20:00,35.74,35.78,35.74,35.77,16400.0,15.5535,15.5709,15.5535,15.5666,16400.0
2005-05-20 12:25:00,35.77,35.77,35.74,35.74,8600.0,15.5666,15.5666,15.5535,15.5535,8600.0
2005-05-20 12:30:00,35.74,35.74,35.7,35.74,11400.0,15.5535,15.5535,15.5361,15.5535,11400.0
2005-05-20 12:35:00,35.74,35.75,35.71,35.74,7200.0,15.5535,15.5579,15.5405,15.5535,7200.0
2005-05-20 12:40:00,35.73,35.76,35.73,35.74,12800.0,15.5492,15.5622,15.5492,15.5535,12800.0
2005-05-20 12:45:00,35.74,35.74,35.74,35.74,4000.0,15.5535,15.5535,15.5535,15.5535,4000.0
2005-05-20 12:50:00,35.74,35.77,35.74,35.75,16000.0,15.5535,15.5666,15.5535,15.5579,16000.0
2005-05-20 12:55:00,35.75,35.77,35.75,35.75,16600.0,15.5579,15.5666,15.5579,15.5579,16600.0
2005-05-20 13:00:00,35.75,35.76,35.73,35.75,17000.0,15.5579,15.5622,15.5492,15.5579,17000.0
2005-05-20 13:05:00,35.74,35.75,35.73,35.75,10600.0,15.5535,15.5579,15.5492,15.5579,10600.0
2005-05-20 13:10:00,35.74,35.75,35.73,35.73,6400.0,15.5535,15.5579,15.5492,15.5492,6400.0
2005-05-20 13:15:00,35.73,35.74,35.7,35.74,13000.0,15.5492,15.5535,15.5361,15.5535,13000.0
2005-05-20 13:20:00,35.74,35.74,35.7,35.71,7400.0,15.5535,15.5535,15.5361,15.5405,7400.0
2005-05-20 13:25:00,35.7,35.74,35.7,35.73,7000.0,15.5361,15.5535,15.5361,15.5492,7000.0
2005-05-20 13:30:00,35.73,35.76,35.73,35.75,37000.0,15.5492,15.5622,15.5492,15.5579,37000.0
2005-05-20 13:35:00,35.75,35.75,35.72,35.73,54000.0,15.5579,15.5579,15.5448,15.5492,54000.0
2005-05-20 13:40:00,35.73,35.75,35.73,35.75,24200.0,15.5492,15.5579,15.5492,15.5579,24200.0
2005-05-20 13:45:00,35.75,35.75,35.73,35.74,80600.0,15.5579,15.5579,15.5492,15.5535,80600.0
2005-05-20 13:50:00,35.74,35.75,35.73,35.73,43400.0,15.5535,15.5579,15.5492,15.5492,43400.0
2005-05-20 13:55:00,35.73,35.73,35.7,35.72,44200.0,15.5492,15.5492,15.5361,15.5448,44200.0
2005-05-20 14:00:00,35.72,35.75,35.72,35.74,17000.0,15.5448,15.5579,15.5448,15.5535,17000.0
2005-05-20 14:05:00,35.74,35.74,35.73,35.74,32600.0,15.5535,15.5535,15.5492,15.5535,32600.0
2005-05-20 14:10:00,35.74,35.77,35.73,35.75,141600.0,15.5535,15.5666,15.5492,15.5579,141600.0
2005-05-20 14:15:00,35.76,35.76,35.73,35.74,59800.0,15.5622,15.5622,15.5492,15.5535,59800.0
2005-05-20 14:20:00,35.74,35.75,35.71,35.72,39800.0,15.5535,15.5579,15.5405,15.5448,39800.0
2005-05-20 14:25:00,35.72,35.72,35.66,35.7,42000.0,15.5448,15.5448,15.5187,15.5361,42000.0
2005-05-20 14:30:00,35.71,35.73,35.71,35.71,25200.0,15.5405,15.5492,15.5405,15.5405,25200.0
2005-05-20 14:35:00,35.72,35.72,35.68,35.69,18200.0,15.5448,15.5448,15.5274,15.5318,18200.0
2005-05-20 14:40:00,35.71,35.73,35.7,35.72,25200.0,15.5405,15.5492,15.5361,15.5448,25200.0
2005-05-20 14:45:00,35.72,35.72,35.67,35.67,9600.0,15.5448,15.5448,15.5231,15.5231,9600.0
2005-05-20 14:50:00,35.67,35.71,35.67,35.68,10000.0,15.5231,15.5405,15.5231,15.5274,10000.0
2005-05-20 14:55:00,35.68,35.72,35.68,35.72,13400.0,15.5274,15.5448,15.5274,15.5448,13400.0
2005-05-20 15:00:00,35.72,35.72,35.7,35.71,43000.0,15.5448,15.5448,15.5361,15.5405,43000.0
2005-05-20 15:05:00,35.71,35.71,35.68,35.69,22800.0,15.5405,15.5405,15.5274,15.5318,22800.0
2005-05-20 15:10:00,35.69,35.71,35.69,35.69,30800.0,15.5318,15.5405,15.5318,15.5318,30800.0
2005-05-20 15:15:00,35.68,35.7,35.68,35.68,17800.0,15.5274,15.5361,15.5274,15.5274,17800.0
2005-05-20 15:20:00,35.68,35.72,35.68,35.72,26000.0,15.5274,15.5448,15.5274,15.5448,26000.0
2005-05-20 15:25:00,35.71,35.74,35.71,35.72,47000.0,15.5405,15.5535,15.5405,15.5448,47000.0
2005-05-20 15:30:00,35.72,35.73,35.72,35.72,123800.0,15.5448,15.5492,15.5448,15.5448,123800.0
2005-05-20 15:35:00,35.72,35.72,35.69,35.7,20400.0,15.5448,15.5448,15.5318,15.5361,20400.0
2005-05-20 15:40:00,35.7,35.73,35.7,35.71,41000.0,15.5361,15.5492,15.5361,15.5405,41000.0
2005-05-20 15:45:00,35.71,35.71,35.66,35.66,68200.0,15.5405,15.5405,15.5187,15.5187,68200.0
2005-05-20 15:50:00,35.65,35.69,35.63,35.67,40600.0,15.5144,15.5318,15.5057,15.5231,40600.0
2005-05-20 15:55:00,35.68,35.7,35.64,35.7,80400.0,15.5274,15.5361,15.51,15.5361,80400.0
2005-05-23 09:30:00,35.52,35.55,35.48,35.49,112000.0,15.4578,15.4709,15.4404,15.4447,112000.0
2005-05-23 09:35:00,35.48,35.49,35.45,35.45,39000.0,15.4404,15.4447,15.4273,15.4273,39000.0
2005-05-23 09:40:00,35.44,35.44,35.35,35.35,48200.0,15.423,15.423,15.3838,15.3838,48200.0
2005-05-23 09:45:00,35.35,35.49,35.35,35.42,43200.0,15.3838,15.4447,15.3838,15.4143,43200.0
2005-05-23 09:50:00,35.41,35.42,35.38,35.4,47600.0,15.4099,15.4143,15.3969,15.4056,47600.0
2005-05-23 09:55:00,35.4,35.49,35.4,35.46,69800.0,15.4056,15.4447,15.4056,15.4317,69800.0
2005-05-23 10:00:00,35.46,35.48,35.43,35.43,46800.0,15.4317,15.4404,15.4186,15.4186,46800.0
2005-05-23 10:05:00,35.43,35.44,35.39,35.4,37400.0,15.4186,15.423,15.4012,15.4056,37400.0
2005-05-23 10:10:00,35.4,35.4,35.32,35.35,35200.0,15.4056,15.4056,15.3708,15.3838,35200.0
2005-05-23 10:15:00,35.32,35.38,35.32,35.35,17400.0,15.3708,15.3969,15.3708,15.3838,17400.0
2005-05-23 10:20:00,35.35,35.44,35.35,35.44,36000.0,15.3838,15.423,15.3838,15.423,36000.0
2005-05-23 10:25:00,35.43,35.46,35.42,35.46,16000.0,15.4186,15.4317,15.4143,15.4317,16000.0
2005-05-23 10:30:00,35.47,35.52,35.47,35.49,40600.0,15.436,15.4578,15.436,15.4447,40600.0
2005-05-23 10:35:00,35.49,35.52,35.48,35.49,35600.0,15.4447,15.4578,15.4404,15.4447,35600.0
2005-05-23 10:40:00,35.51,35.52,35.49,35.49,21200.0,15.4534,15.4578,15.4447,15.4447,21200.0
2005-05-23 10:45:00,35.49,35.5,35.43,35.43,35000.0,15.4447,15.4491,15.4186,15.4186,35000.0
2005-05-23 10:50:00,35.43,35.45,35.42,35.43,28400.0,15.4186,15.4273,15.4143,15.4186,28400.0
2005-05-23 10:55:00,35.43,35.43,35.38,35.38,19400.0,15.4186,15.4186,15.3969,15.3969,19400.0
2005-05-23 11:00:00,35.38,35.38,35.35,35.37,25400.0,15.3969,15.3969,15.3838,15.3925,25400.0
2005-05-23 11:05:00,35.37,35.43,35.37,35.39,17000.0,15.3925,15.4186,15.3925,15.4012,17000.0
2005-05-23 11:10:00,35.39,35.41,35.39,35.41,17400.0,15.4012,15.4099,15.4012,15.4099,17400.0
2005-05-23 11:15:00,35.41,35.42,35.38,35.42,27600.0,15.4099,15.4143,15.3969,15.4143,27600.0
2005-05-23 11:20:00,35.41,35.41,35.38,35.38,39000.0,15.4099,15.4099,15.3969,15.3969,39000.0
2005-05-23 11:25:00,35.38,35.4,35.35,35.38,38400.0,15.3969,15.4056,15.3838,15.3969,38400.0
2005-05-23 11:30:00,35.38,35.4,35.38,35.38,16400.0,15.3969,15.4056,15.3969,15.3969,16400.0
2005-05-23 11:35:00,35.37,35.38,35.35,35.37,17400.0,15.3925,15.3969,15.3838,15.3925,17400.0
2005-05-23 11:40:00,35.37,35.37,35.35,35.35,17000.0,15.3925,15.3925,15.3838,15.3838,17000.0
2005-05-23 11:45:00,35.34,35.36,35.33,35.35,22000.0,15.3795,15.3882,15.3751,15.3838,22000.0
2005-05-23 11:50:00,35.33,35.34,35.32,35.34,12000.0,15.3751,15.3795,15.3708,15.3795,12000.0
2005-05-23 11:55:00,35.35,35.38,35.34,35.38,25000.0,15.3838,15.3969,15.3795,15.3969,25000.0
2005-05-23 12:00:00,35.38,35.38,35.35,35.37,18000.0,15.3969,15.3969,15.3838,15.3925,18000.0
2005-05-23 12:05:00,35.36,35.38,35.35,35.37,17600.0,15.3882,15.3969,15.3838,15.3925,17600.0
2005-05-23 12:10:00,35.37,35.38,35.35,35.38,17000.0,15.3925,15.3969,15.3838,15.3969,17000.0
2005-05-23 12:15:00,35.37,35.4,35.36,35.37,10800.0,15.3925,15.4056,15.3882,15.3925,10800.0
2005-05-23 12:20:00,35.37,35.39,35.34,35.38,18600.0,15.3925,15.4012,15.3795,15.3969,18600.0
2005-05-23 12:25:00,35.38,35.4,35.38,35.4,8400.0,15.3969,15.4056,15.3969,15.4056,8400.0
2005-05-23 12:30:00,35.4,35.4,35.38,35.4,19400.0,15.4056,15.4056,15.3969,15.4056,19400.0
2005-05-23 12:35:00,35.4,35.43,35.39,35.41,41000.0,15.4056,15.4186,15.4012,15.4099,41000.0
2005-05-23 12:40:00,35.41,35.41,35.38,35.38,12400.0,15.4099,15.4099,15.3969,15.3969,12400.0
2005-05-23 12:45:00,35.38,35.41,35.38,35.41,14800.0,15.3969,15.4099,15.3969,15.4099,14800.0
2005-05-23 12:50:00,35.4,35.4,35.38,35.38,53400.0,15.4056,15.4056,15.3969,15.3969,53400.0
2005-05-23 12:55:00,35.38,35.41,35.38,35.41,7400.0,15.3969,15.4099,15.3969,15.4099,7400.0
2005-05-23 13:00:00,35.41,35.45,35.41,35.45,16000.0,15.4099,15.4273,15.4099,15.4273,16000.0
2005-05-23 13:05:00,35.45,35.45,35.38,35.39,53800.0,15.4273,15.4273,15.3969,15.4012,53800.0
2005-05-23 13:10:00,35.4,35.42,35.38,35.38,59000.0,15.4056,15.4143,15.3969,15.3969,59000.0
2005-05-23 13:15:00,35.4,35.41,35.4,35.41,23800.0,15.4056,15.4099,15.4056,15.4099,23800.0
2005-05-23 13:20:00,35.41,35.41,35.4,35.41,30200.0,15.4099,15.4099,15.4056,15.4099,30200.0
2005-05-23 13:25:00,35.41,35.41,35.38,35.4,17400.0,15.4099,15.4099,15.3969,15.4056,17400.0
2005-05-23 13:30:00,35.4,35.42,35.39,35.4,20400.0,15.4056,15.4143,15.4012,15.4056,20400.0
2005-05-23 13:35:00,35.41,35.41,35.38,35.41,11200.0,15.4099,15.4099,15.3969,15.4099,11200.0
2005-05-23 13:40:00,35.4,35.41,35.35,35.37,18600.0,15.4056,15.4099,15.3838,15.3925,18600.0
2005-05-23 13:45:00,35.36,35.38,35.34,35.34,19000.0,15.3882,15.3969,15.3795,15.3795,19000.0
2005-05-23 13:50:00,35.35,35.37,35.35,35.36,16400.0,15.3838,15.3925,15.3838,15.3882,16400.0
2005-05-23 13:55:00,35.36,35.36,35.35,35.36,7400.0,15.3882,15.3882,15.3838,15.3882,7400.0
2005-05-23 14:00:00,35.36,35.36,35.33,35.35,14400.0,15.3882,15.3882,15.3751,15.3838,14400.0
2005-05-23 14:05:00,35.35,35.4,35.35,35.4,54400.0,15.3838,15.4056,15.3838,15.4056,54400.0
2005-05-23 14:10:00,35.4,35.41,35.35,35.35,94000.0,15.4056,15.4099,15.3838,15.3838,94000.0
2005-05-23 14:15:00,35.36,35.4,35.35,35.37,150000.0,15.3882,15.4056,15.3838,15.3925,150000.0
2005-05-23 14:20:00,35.37,35.37,35.35,35.37,24200.0,15.3925,15.3925,15.3838,15.3925,24200.0
2005-05-23 14:25:00,35.37,35.38,35.37,35.38,171800.0,15.3925,15.3969,15.3925,15.3969,171800.0
2005-05-23 14:30:00,35.38,35.4,35.38,35.4,16600.0,15.3969,15.4056,15.3969,15.4056,16600.0
2005-05-23 14:35:00,35.4,35.4,35.38,35.39,13400.0,15.4056,15.4056,15.3969,15.4012,13400.0
2005-05-23 14:40:00,35.39,35.4,35.37,35.38,25400.0,15.4012,15.4056,15.3925,15.3969,25400.0
2005-05-23 14:45:00,35.38,35.39,35.37,35.39,14000.0,15.3969,15.4012,15.3925,15.4012,14000.0
2005-05-23 14:50:00,35.39,35.4,35.38,35.39,15200.0,15.4012,15.4056,15.3969,15.4012,15200.0
2005-05-23 14:55:00,35.39,35.44,35.39,35.41,22600.0,15.4012,15.423,15.4012,15.4099,22600.0
2005-05-23 15:00:00,35.41,35.44,35.41,35.43,16600.0,15.4099,15.423,15.4099,15.4186,16600.0
2005-05-23 15:05:00,35.42,35.45,35.42,35.43,47200.0,15.4143,15.4273,15.4143,15.4186,47200.0
2005-05-23 15:10:00,35.43,35.45,35.42,35.42,34600.0,15.4186,15.4273,15.4143,15.4143,34600.0
2005-05-23 15:15:00,35.42,35.43,35.41,35.42,20400.0,15.4143,15.4186,15.4099,15.4143,20400.0
2005-05-23 15:20:00,35.41,35.42,35.38,35.38,25400.0,15.4099,15.4143,15.3969,15.3969,25400.0
2005-05-23 15:25:00,35.37,35.38,35.37,35.38,22400.0,15.3925,15.3969,15.3925,15.3969,22400.0
2005-05-23 15:30:00,35.38,35.41,35.38,35.4,46400.0,15.3969,15.4099,15.3969,15.4056,46400.0
2005-05-23 15:35:00,35.4,35.4,35.38,35.38,29600.0,15.4056,15.4056,15.3969,15.3969,29600.0
2005-05-23 15:40:00,35.38,35.38,35.33,35.33,48400.0,15.3969,15.3969,15.3751,15.3751,48400.0
2005-05-23 15:45:00,35.33,35.33,35.3,35.31,41200.0,15.3751,15.3751,15.3621,15.3664,41200.0
2005-05-23 15:50:00,35.29,35.33,35.29,35.31,52400.0,15.3577,15.3751,15.3577,15.3664,52400.0
2005-05-23 15:55:00,35.31,35.35,35.31,35.32,31800.0,15.3664,15.3838,15.3664,15.3708,31800.0
2005-05-24 09:30:00,35.33,35.35,35.24,35.35,87200.0,15.3751,15.3838,15.3359,15.3838,87200.0
2005-05-24 09:35:00,35.34,35.42,35.34,35.35,34200.0,15.3795,15.4143,15.3795,15.3838,34200.0
2005-05-24 09:40:00,35.34,35.43,35.32,35.37,44400.0,15.3795,15.4186,15.3708,15.3925,44400.0
2005-05-24 09:45:00,35.33,35.34,35.32,35.32,23400.0,15.3751,15.3795,15.3708,15.3708,23400.0
2005-05-24 09:50:00,35.31,35.31,35.26,35.26,29400.0,15.3664,15.3664,15.3446,15.3446,29400.0
2005-05-24 09:55:00,35.29,35.35,35.29,35.31,23600.0,15.3577,15.3838,15.3577,15.3664,23600.0
2005-05-24 10:00:00,35.31,35.35,35.27,35.27,27200.0,15.3664,15.3838,15.349,15.349,27200.0
2005-05-24 10:05:00,35.27,35.27,35.18,35.18,24400.0,15.349,15.349,15.3098,15.3098,24400.0
2005-05-24 10:10:00,35.18,35.25,35.18,35.23,28000.0,15.3098,15.3403,15.3098,15.3316,28000.0
2005-05-24 10:15:00,35.21,35.21,35.16,35.18,32600.0,15.3229,15.3229,15.3011,15.3098,32600.0
2005-05-24 10:20:00,35.17,35.22,35.17,35.22,30400.0,15.3055,15.3272,15.3055,15.3272,30400.0
2005-05-24 10:25:00,35.22,35.27,35.22,35.25,25000.0,15.3272,15.349,15.3272,15.3403,25000.0
2005-05-24 10:30:00,35.24,35.27,35.24,35.26,22600.0,15.3359,15.349,15.3359,15.3446,22600.0
2005-05-24 10:35:00,35.26,35.28,35.24,35.27,47200.0,15.3446,15.3534,15.3359,15.349,47200.0
2005-05-24 10:40:00,35.27,35.29,35.24,35.27,18000.0,15.349,15.3577,15.3359,15.349,18000.0
2005-05-24 10:45:00,35.27,35.27,35.26,35.26,7200.0,15.349,15.349,15.3446,15.3446,7200.0
2005-05-24 10:50:00,35.27,35.32,35.27,35.31,21800.0,15.349,15.3708,15.349,15.3664,21800.0
2005-05-24 10:55:00,35.32,35.37,35.32,35.37,37800.0,15.3708,15.3925,15.3708,15.3925,37800.0
2005-05-24 11:00:00,35.36,35.38,35.35,35.35,47400.0,15.3882,15.3969,15.3838,15.3838,47400.0
2005-05-24 11:05:00,35.34,35.44,35.34,35.44,22600.0,15.3795,15.423,15.3795,15.423,22600.0
2005-05-24 11:10:00,35.42,35.44,35.41,35.44,13400.0,15.4143,15.423,15.4099,15.423,13400.0
2005-05-24 11:15:00,35.44,35.48,35.41,35.41,25400.0,15.423,15.4404,15.4099,15.4099,25400.0
2005-05-24 11:20:00,35.42,35.43,35.4,35.4,6200.0,15.4143,15.4186,15.4056,15.4056,6200.0
2005-05-24 11:25:00,35.4,35.4,35.35,35.36,33000.0,15.4056,15.4056,15.3838,15.3882,33000.0
2005-05-24 11:30:00,35.37,35.41,35.37,35.38,3800.0,15.3925,15.4099,15.3925,15.3969,3800.0
2005-05-24 11:35:00,35.38,35.4,35.38,35.4,11800.0,15.3969,15.4056,15.3969,15.4056,11800.0
2005-05-24 11:40:00,35.39,35.43,35.39,35.42,9600.0,15.4012,15.4186,15.4012,15.4143,9600.0
2005-05-24 11:45:00,35.42,35.45,35.41,35.45,12600.0,15.4143,15.4273,15.4099,15.4273,12600.0
2005-05-24 11:50:00,35.45,35.45,35.35,35.35,25400.0,15.4273,15.4273,15.3838,15.3838,25400.0
2005-05-24 11:55:00,35.35,35.39,35.35,35.38,40000.0,15.3838,15.4012,15.3838,15.3969,40000.0
2005-05-24 12:00:00,35.38,35.44,35.38,35.44,13800.0,15.3969,15.423,15.3969,15.423,13800.0
2005-05-24 12:05:00,35.44,35.44,35.38,35.39,8200.0,15.423,15.423,15.3969,15.4012,8200.0
2005-05-24 12:10:00,35.38,35.43,35.38,35.43,6200.0,15.3969,15.4186,15.3969,15.4186,6200.0
2005-05-24 12:15:00,35.42,35.42,35.37,35.37,4800.0,15.4143,15.4143,15.3925,15.3925,4800.0
2005-05-24 12:20:00,35.38,35.4,35.38,35.39,8800.0,15.3969,15.4056,15.3969,15.4012,8800.0
2005-05-24 12:25:00,35.39,35.4,35.38,35.38,6400.0,15.4012,15.4056,15.3969,15.3969,6400.0
2005-05-24 12:30:00,35.37,35.4,35.37,35.4,18600.0,15.3925,15.4056,15.3925,15.4056,18600.0
2005-05-24 12:35:00,35.39,35.4,35.35,35.37,11000.0,15.4012,15.4056,15.3838,15.3925,11000.0
2005-05-24 12:40:00,35.38,35.39,35.36,35.36,13800.0,15.3969,15.4012,15.3882,15.3882,13800.0
2005-05-24 12:45:00,35.36,35.42,35.36,35.41,11600.0,15.3882,15.4143,15.3882,15.4099,11600.0
2005-05-24 12:50:00,35.42,35.42,35.38,35.39,8400.0,15.4143,15.4143,15.3969,15.4012,8400.0
2005-05-24 12:55:00,35.39,35.41,35.39,35.41,6400.0,15.4012,15.4099,15.4012,15.4099,6400.0
2005-05-24 13:00:00,35.4,35.41,35.4,35.41,7600.0,15.4056,15.4099,15.4056,15.4099,7600.0
2005-05-24 13:05:00,35.41,35.43,35.38,35.38,12400.0,15.4099,15.4186,15.3969,15.3969,12400.0
2005-05-24 13:10:00,35.38,35.38,35.38,35.38,10200.0,15.3969,15.3969,15.3969,15.3969,10200.0
2005-05-24 13:15:00,35.38,35.41,35.38,35.41,14000.0,15.3969,15.4099,15.3969,15.4099,14000.0
2005-05-24 13:20:00,35.41,35.41,35.39,35.39,5200.0,15.4099,15.4099,15.4012,15.4012,5200.0
2005-05-24 13:25:00,35.38,35.39,35.37,35.37,2400.0,15.3969,15.4012,15.3925,15.3925,2400.0
2005-05-24 13:30:00,35.38,35.39,35.37,35.38,5200.0,15.3969,15.4012,15.3925,15.3969,5200.0
2005-05-24 13:35:00,35.38,35.4,35.38,35.4,7000.0,15.3969,15.4056,15.3969,15.4056,7000.0
2005-05-24 13:40:00,35.41,35.42,35.41,35.42,7200.0,15.4099,15.4143,15.4099,15.4143,7200.0
2005-05-24 13:45:00,35.41,35.42,35.4,35.41,6200.0,15.4099,15.4143,15.4056,15.4099,6200.0
2005-05-24 13:50:00,35.41,35.41,35.39,35.41,11000.0,15.4099,15.4099,15.4012,15.4099,11000.0
2005-05-24 13:55:00,35.42,35.43,35.4,35.41,4000.0,15.4143,15.4186,15.4056,15.4099,4000.0
2005-05-24 14:00:00,35.41,35.44,35.4,35.4,32200.0,15.4099,15.423,15.4056,15.4056,32200.0
2005-05-24 14:05:00,35.4,35.47,35.4,35.45,13000.0,15.4056,15.436,15.4056,15.4273,13000.0
2005-05-24 14:10:00,35.45,35.45,35.39,35.39,17800.0,15.4273,15.4273,15.4012,15.4012,17800.0
2005-05-24 14:15:00,35.4,35.43,35.4,35.41,13800.0,15.4056,15.4186,15.4056,15.4099,13800.0
2005-05-24 14:20:00,35.41,35.44,35.41,35.44,11800.0,15.4099,15.423,15.4099,15.423,11800.0
2005-05-24 14:25:00,35.44,35.44,35.4,35.42,35800.0,15.423,15.423,15.4056,15.4143,35800.0
2005-05-24 14:30:00,35.41,35.43,35.4,35.4,19400.0,15.4099,15.4186,15.4056,15.4056,19400.0
2005-05-24 14:35:00,35.41,35.42,35.4,35.41,34600.0,15.4099,15.4143,15.4056,15.4099,34600.0
2005-05-24 14:40:00,35.41,35.42,35.38,35.42,13800.0,15.4099,15.4143,15.3969,15.4143,13800.0
2005-05-24 14:45:00,35.42,35.43,35.4,35.42,12200.0,15.4143,15.4186,15.4056,15.4143,12200.0
2005-05-24 14:50:00,35.4,35.42,35.4,35.4,12600.0,15.4056,15.4143,15.4056,15.4056,12600.0
2005-05-24 14:55:00,35.41,35.43,35.4,35.43,33800.0,15.4099,15.4186,15.4056,15.4186,33800.0
2005-05-24 15:00:00,35.42,35.44,35.4,35.4,21600.0,15.4143,15.423,15.4056,15.4056,21600.0
2005-05-24 15:05:00,35.42,35.44,35.41,35.44,12200.0,15.4143,15.423,15.4099,15.423,12200.0
2005-05-24 15:10:00,35.44,35.46,35.41,35.45,19400.0,15.423,15.4317,15.4099,15.4273,19400.0
2005-05-24 15:15:00,35.45,35.45,35.41,35.43,11600.0,15.4273,15.4273,15.4099,15.4186,11600.0
2005-05-24 15:20:00,35.43,35.51,35.43,35.51,31200.0,15.4186,15.4534,15.4186,15.4534,31200.0
2005-05-24 15:25:00,35.51,35.53,35.49,35.51,20200.0,15.4534,15.4621,15.4447,15.4534,20200.0
2005-05-24 15:30:00,35.5,35.5,35.46,35.46,49400.0,15.4491,15.4491,15.4317,15.4317,49400.0
2005-05-24 15:35:00,35.46,35.46,35.42,35.43,58800.0,15.4317,15.4317,15.4143,15.4186,58800.0
2005-05-24 15:40:00,35.43,35.45,35.38,35.39,47200.0,15.4186,15.4273,15.3969,15.4012,47200.0
2005-05-24 15:45:00,35.39,35.42,35.38,35.4,32600.0,15.4012,15.4143,15.3969,15.4056,32600.0
2005-05-24 15:50:00,35.41,35.42,35.4,35.42,20600.0,15.4099,15.4143,15.4056,15.4143,20600.0
2005-05-24 15:55:00,35.41,35.43,35.4,35.42,48800.0,15.4099,15.4186,15.4056,15.4143,48800.0
2005-05-25 09:30:00,35.05,35.05,34.95,35.05,70400.0,15.3988,15.3988,15.3549,15.3988,70400.0
2005-05-25 09:35:00,35.05,35.08,35.05,35.07,25600.0,15.3988,15.412,15.3988,15.4076,25600.0
2005-05-25 09:40:00,35.06,35.12,35.06,35.09,25200.0,15.4032,15.4296,15.4032,15.4164,25200.0
2005-05-25 09:45:00,35.06,35.06,34.99,35.02,32600.0,15.4032,15.4032,15.3725,15.3856,32600.0
2005-05-25 09:50:00,35.02,35.03,35.0,35.0,23000.0,15.3856,15.39,15.3768,15.3768,23000.0
2005-05-25 09:55:00,35.0,35.02,34.96,35.02,19800.0,15.3768,15.3856,15.3593,15.3856,19800.0
2005-05-25 10:00:00,35.02,35.08,35.01,35.01,21200.0,15.3856,15.412,15.3812,15.3812,21200.0
2005-05-25 10:05:00,35.01,35.01,34.97,34.97,8600.0,15.3812,15.3812,15.3637,15.3637,8600.0
2005-05-25 10:10:00,34.97,34.97,34.88,34.91,44000.0,15.3637,15.3637,15.3241,15.3373,44000.0
2005-05-25 10:15:00,34.93,34.94,34.88,34.93,20200.0,15.3461,15.3505,15.3241,15.3461,20200.0
2005-05-25 10:20:00,34.92,34.92,34.88,34.9,15600.0,15.3417,15.3417,15.3241,15.3329,15600.0
2005-05-25 10:25:00,34.91,34.95,34.91,34.95,22000.0,15.3373,15.3549,15.3373,15.3549,22000.0
2005-05-25 10:30:00,34.95,34.95,34.89,34.93,30800.0,15.3549,15.3549,15.3285,15.3461,30800.0
2005-05-25 10:35:00,34.9,34.91,34.88,34.88,24200.0,15.3329,15.3373,15.3241,15.3241,24200.0
2005-05-25 10:40:00,34.89,34.94,34.87,34.92,21600.0,15.3285,15.3505,15.3197,15.3417,21600.0
2005-05-25 10:45:00,34.93,34.94,34.9,34.93,9800.0,15.3461,15.3505,15.3329,15.3461,9800.0
2005-05-25 10:50:00,34.92,34.93,34.89,34.91,18600.0,15.3417,15.3461,15.3285,15.3373,18600.0
2005-05-25 10:55:00,34.91,34.96,34.91,34.93,11600.0,15.3373,15.3593,15.3373,15.3461,11600.0
2005-05-25 11:00:00,34.94,34.98,34.94,34.95,17200.0,15.3505,15.3681,15.3505,15.3549,17200.0
2005-05-25 11:05:00,34.97,34.99,34.96,34.99,9800.0,15.3637,15.3725,15.3593,15.3725,9800.0
2005-05-25 11:10:00,34.99,34.99,34.98,34.98,12400.0,15.3725,15.3725,15.3681,15.3681,12400.0
2005-05-25 11:15:00,34.98,35.01,34.98,34.99,70400.0,15.3681,15.3812,15.3681,15.3725,70400.0
2005-05-25 11:20:00,35.0,35.02,35.0,35.02,31200.0,15.3768,15.3856,15.3768,15.3856,31200.0
2005-05-25 11:25:00,35.01,35.02,34.99,34.99,10600.0,15.3812,15.3856,15.3725,15.3725,10600.0
2005-05-25 11:30:00,34.99,35.05,34.99,35.02,49400.0,15.3725,15.3988,15.3725,15.3856,49400.0
2005-05-25 11:35:00,35.02,35.05,35.01,35.05,24600.0,15.3856,15.3988,15.3812,15.3988,24600.0
2005-05-25 11:40:00,35.05,35.06,35.04,35.04,11200.0,15.3988,15.4032,15.3944,15.3944,11200.0
2005-05-25 11:45:00,35.05,35.05,35.02,35.02,22400.0,15.3988,15.3988,15.3856,15.3856,22400.0
2005-05-25 11:50:00,35.04,35.06,35.0,35.05,225400.0,15.3944,15.4032,15.3768,15.3988,225400.0
2005-05-25 11:55:00,35.05,35.08,35.05,35.06,40400.0,15.3988,15.412,15.3988,15.4032,40400.0
2005-05-25 12:00:00,35.06,35.09,35.06,35.08,14400.0,15.4032,15.4164,15.4032,15.412,14400.0
2005-05-25 12:05:00,35.08,35.09,35.07,35.09,55800.0,15.412,15.4164,15.4076,15.4164,55800.0
2005-05-25 12:10:00,35.09,35.09,35.08,35.08,15200.0,15.4164,15.4164,15.412,15.412,15200.0
2005-05-25 12:15:00,35.08,35.08,35.07,35.08,7800.0,15.412,15.412,15.4076,15.412,7800.0
2005-05-25 12:20:00,35.07,35.08,35.03,35.03,23600.0,15.4076,15.412,15.39,15.39,23600.0
2005-05-25 12:25:00,35.03,35.05,35.02,35.04,10400.0,15.39,15.3988,15.3856,15.3944,10400.0
2005-05-25 12:30:00,35.04,35.07,35.03,35.07,12000.0,15.3944,15.4076,15.39,15.4076,12000.0
2005-05-25 12:35:00,35.06,35.09,35.06,35.08,7600.0,15.4032,15.4164,15.4032,15.412,7600.0
2005-05-25 12:40:00,35.08,35.09,35.07,35.09,16000.0,15.412,15.4164,15.4076,15.4164,16000.0
2005-05-25 12:45:00,35.08,35.1,35.08,35.1,20200.0,15.412,15.4208,15.412,15.4208,20200.0
2005-05-25 12:50:00,35.1,35.11,35.06,35.07,15800.0,15.4208,15.4252,15.4032,15.4076,15800.0
2005-05-25 12:55:00,35.06,35.07,35.06,35.06,9000.0,15.4032,15.4076,15.4032,15.4032,9000.0
2005-05-25 13:00:00,35.06,35.1,35.06,35.08,26400.0,15.4032,15.4208,15.4032,15.412,26400.0
2005-05-25 13:05:00,35.08,35.1,35.08,35.09,5000.0,15.412,15.4208,15.412,15.4164,5000.0
2005-05-25 13:10:00,35.09,35.09,35.08,35.09,7400.0,15.4164,15.4164,15.412,15.4164,7400.0
2005-05-25 13:15:00,35.09,35.09,35.07,35.08,8800.0,15.4164,15.4164,15.4076,15.412,8800.0
2005-05-25 13:20:00,35.07,35.07,35.04,35.04,60400.0,15.4076,15.4076,15.3944,15.3944,60400.0
2005-05-25 13:25:00,35.05,35.06,35.01,35.01,112800.0,15.3988,15.4032,15.3812,15.3812,112800.0
2005-05-25 13:30:00,35.0,35.03,35.0,35.03,10200.0,15.3768,15.39,15.3768,15.39,10200.0
2005-05-25 13:35:00,35.03,35.07,35.02,35.07,8400.0,15.39,15.4076,15.3856,15.4076,8400.0
2005-05-25 13:40:00,35.07,35.07,35.04,35.05,9400.0,15.4076,15.4076,15.3944,15.3988,9400.0
2005-05-25 13:45:00,35.05,35.05,35.02,35.02,7400.0,15.3988,15.3988,15.3856,15.3856,7400.0
2005-05-25 13:50:00,35.02,35.07,35.02,35.07,6000.0,15.3856,15.4076,15.3856,15.4076,6000.0
2005-05-25 13:55:00,35.08,35.09,35.07,35.09,10600.0,15.412,15.4164,15.4076,15.4164,10600.0
2005-05-25 14:00:00,35.09,35.1,35.09,35.1,18400.0,15.4164,15.4208,15.4164,15.4208,18400.0
2005-05-25 14:05:00,35.1,35.15,35.09,35.15,13800.0,15.4208,15.4428,15.4164,15.4428,13800.0
2005-05-25 14:10:00,35.15,35.16,35.13,35.15,18800.0,15.4428,15.4471,15.434,15.4428,18800.0
2005-05-25 14:15:00,35.15,35.15,35.13,35.13,112400.0,15.4428,15.4428,15.434,15.434,112400.0
2005-05-25 14:20:00,35.13,35.13,35.12,35.13,41400.0,15.434,15.434,15.4296,15.434,41400.0
2005-05-25 14:25:00,35.13,35.15,35.13,35.15,24400.0,15.434,15.4428,15.434,15.4428,24400.0
2005-05-25 14:30:00,35.15,35.19,35.15,35.18,136800.0,15.4428,15.4603,15.4428,15.4559,136800.0
2005-05-25 14:35:00,35.18,35.18,35.13,35.15,22000.0,15.4559,15.4559,15.434,15.4428,22000.0
2005-05-25 14:40:00,35.15,35.17,35.13,35.17,49000.0,15.4428,15.4515,15.434,15.4515,49000.0
2005-05-25 14:45:00,35.16,35.17,35.13,35.16,20000.0,15.4471,15.4515,15.434,15.4471,20000.0
2005-05-25 14:50:00,35.15,35.17,35.15,35.17,10800.0,15.4428,15.4515,15.4428,15.4515,10800.0
2005-05-25 14:55:00,35.16,35.19,35.15,35.16,16600.0,15.4471,15.4603,15.4428,15.4471,16600.0
2005-05-25 15:00:00,35.16,35.17,35.14,35.14,11600.0,15.4471,15.4515,15.4384,15.4384,11600.0
2005-05-25 15:05:00,35.13,35.16,35.12,35.15,27200.0,15.434,15.4471,15.4296,15.4428,27200.0
2005-05-25 15:10:00,35.15,35.17,35.1,35.13,42200.0,15.4428,15.4515,15.4208,15.434,42200.0
2005-05-25 15:15:00,35.13,35.13,35.12,35.13,19800.0,15.434,15.434,15.4296,15.434,19800.0
2005-05-25 15:20:00,35.13,35.13,35.11,35.11,24400.0,15.434,15.434,15.4252,15.4252,24400.0
2005-05-25 15:25:00,35.11,35.12,35.1,35.1,23000.0,15.4252,15.4296,15.4208,15.4208,23000.0
2005-05-25 15:30:00,35.1,35.13,35.1,35.13,16800.0,15.4208,15.434,15.4208,15.434,16800.0
2005-05-25 15:35:00,35.13,35.16,35.13,35.16,17200.0,15.434,15.4471,15.434,15.4471,17200.0
2005-05-25 15:40:00,35.16,35.16,35.12,35.15,21800.0,15.4471,15.4471,15.4296,15.4428,21800.0
2005-05-25 15:45:00,35.15,35.16,35.14,35.15,22000.0,15.4428,15.4471,15.4384,15.4428,22000.0
2005-05-25 15:50:00,35.14,35.15,35.13,35.14,31200.0,15.4384,15.4428,15.434,15.4384,31200.0
2005-05-25 15:55:00,35.14,35.15,35.13,35.15,21000.0,15.4384,15.4428,15.434,15.4428,21000.0
2005-05-26 09:30:00,35.1,35.15,35.08,35.13,41600.0,15.4208,15.4428,15.412,15.434,41600.0
2005-05-26 09:35:00,35.13,35.21,35.13,35.13,52200.0,15.434,15.4691,15.434,15.434,52200.0
2005-05-26 09:40:00,35.13,35.13,35.13,35.13,64400.0,15.434,15.434,15.434,15.434,64400.0
2005-05-26 09:45:00,35.13,35.13,35.1,35.12,44800.0,15.434,15.434,15.4208,15.4296,44800.0
2005-05-26 09:50:00,35.13,35.13,35.05,35.05,33600.0,15.434,15.434,15.3988,15.3988,33600.0
2005-05-26 09:55:00,35.02,35.12,35.02,35.12,9200.0,15.3856,15.4296,15.3856,15.4296,9200.0
2005-05-26 10:00:00,35.1,35.12,35.09,35.1,16800.0,15.4208,15.4296,15.4164,15.4208,16800.0
2005-05-26 10:05:00,35.1,35.13,35.09,35.13,21800.0,15.4208,15.434,15.4164,15.434,21800.0
2005-05-26 10:10:00,35.13,35.13,35.1,35.12,51600.0,15.434,15.434,15.4208,15.4296,51600.0
2005-05-26 10:15:00,35.12,35.14,35.1,35.12,60000.0,15.4296,15.4384,15.4208,15.4296,60000.0
2005-05-26 10:20:00,35.12,35.13,35.11,35.12,25000.0,15.4296,15.434,15.4252,15.4296,25000.0
2005-05-26 10:25:00,35.12,35.13,35.12,35.13,30800.0,15.4296,15.434,15.4296,15.434,30800.0
2005-05-26 10:30:00,35.13,35.15,35.11,35.11,17600.0,15.434,15.4428,15.4252,15.4252,17600.0
2005-05-26 10:35:00,35.12,35.15,35.11,35.13,14400.0,15.4296,15.4428,15.4252,15.434,14400.0
2005-05-26 10:40:00,35.13,35.14,35.12,35.13,13200.0,15.434,15.4384,15.4296,15.434,13200.0
2005-05-26 10:45:00,35.13,35.13,35.07,35.07,36400.0,15.434,15.434,15.4076,15.4076,36400.0
2005-05-26 10:50:00,35.07,35.07,35.04,35.04,38400.0,15.4076,15.4076,15.3944,15.3944,38400.0
2005-05-26 10:55:00,35.04,35.05,35.03,35.05,15400.0,15.3944,15.3988,15.39,15.3988,15400.0
2005-05-26 11:00:00,35.05,35.05,35.03,35.03,21200.0,15.3988,15.3988,15.39,15.39,21200.0
2005-05-26 11:05:00,35.03,35.07,35.03,35.06,10800.0,15.39,15.4076,15.39,15.4032,10800.0
2005-05-26 11:10:00,35.08,35.13,35.08,35.12,7800.0,15.412,15.434,15.412,15.4296,7800.0
2005-05-26 11:15:00,35.12,35.12,35.1,35.1,19000.0,15.4296,15.4296,15.4208,15.4208,19000.0
2005-05-26 11:20:00,35.1,35.11,35.08,35.08,7600.0,15.4208,15.4252,15.412,15.412,7600.0
2005-05-26 11:25:00,35.09,35.12,35.08,35.09,12800.0,15.4164,15.4296,15.412,15.4164,12800.0
2005-05-26 11:30:00,35.1,35.1,35.08,35.09,13400.0,15.4208,15.4208,15.412,15.4164,13400.0
2005-05-26 11:35:00,35.1,35.13,35.1,35.13,27200.0,15.4208,15.434,15.4208,15.434,27200.0
2005-05-26 11:40:00,35.13,35.13,35.08,35.09,9000.0,15.434,15.434,15.412,15.4164,9000.0
2005-05-26 11:45:00,35.08,35.1,35.06,35.09,4600.0,15.412,15.4208,15.4032,15.4164,4600.0
2005-05-26 11:50:00,35.08,35.1,35.07,35.1,10200.0,15.412,15.4208,15.4076,15.4208,10200.0
2005-05-26 11:55:00,35.1,35.12,35.1,35.12,15400.0,15.4208,15.4296,15.4208,15.4296,15400.0
2005-05-26 12:00:00,35.12,35.12,35.09,35.1,13400.0,15.4296,15.4296,15.4164,15.4208,13400.0
2005-05-26 12:05:00,35.1,35.11,35.09,35.1,8200.0,15.4208,15.4252,15.4164,15.4208,8200.0
2005-05-26 12:10:00,35.1,35.12,35.09,35.1,9600.0,15.4208,15.4296,15.4164,15.4208,9600.0
2005-05-26 12:15:00,35.1,35.12,35.09,35.1,8200.0,15.4208,15.4296,15.4164,15.4208,8200.0
2005-05-26 12:20:00,35.09,35.11,35.09,35.11,14200.0,15.4164,15.4252,15.4164,15.4252,14200.0
2005-05-26 12:25:00,35.1,35.11,35.08,35.08,15000.0,15.4208,15.4252,15.412,15.412,15000.0
2005-05-26 12:30:00,35.08,35.11,35.07,35.1,21400.0,15.412,15.4252,15.4076,15.4208,21400.0
2005-05-26 12:35:00,35.1,35.11,35.1,35.1,6200.0,15.4208,15.4252,15.4208,15.4208,6200.0
2005-05-26 12:40:00,35.1,35.12,35.09,35.12,14200.0,15.4208,15.4296,15.4164,15.4296,14200.0
2005-05-26 12:45:00,35.12,35.12,35.1,35.12,7400.0,15.4296,15.4296,15.4208,15.4296,7400.0
2005-05-26 12:50:00,35.12,35.12,35.1,35.12,12200.0,15.4296,15.4296,15.4208,15.4296,12200.0
2005-05-26 12:55:00,35.1,35.13,35.09,35.09,6800.0,15.4208,15.434,15.4164,15.4164,6800.0
2005-05-26 13:00:00,35.1,35.12,35.09,35.11,15400.0,15.4208,15.4296,15.4164,15.4252,15400.0
2005-05-26 13:05:00,35.11,35.15,35.1,35.15,49200.0,15.4252,15.4428,15.4208,15.4428,49200.0
2005-05-26 13:10:00,35.14,35.15,35.1,35.11,13200.0,15.4384,15.4428,15.4208,15.4252,13200.0
2005-05-26 13:15:00,35.11,35.13,35.07,35.07,13600.0,15.4252,15.434,15.4076,15.4076,13600.0
2005-05-26 13:20:00,35.07,35.09,35.07,35.08,14600.0,15.4076,15.4164,15.4076,15.412,14600.0
2005-05-26 13:25:00,35.08,35.09,35.08,35.08,13600.0,15.412,15.4164,15.412,15.412,13600.0
2005-05-26 13:30:00,35.08,35.09,35.07,35.09,13600.0,15.412,15.4164,15.4076,15.4164,13600.0
2005-05-26 13:35:00,35.09,35.09,35.08,35.09,19200.0,15.4164,15.4164,15.412,15.4164,19200.0
2005-05-26 13:40:00,35.09,35.09,35.06,35.06,9600.0,15.4164,15.4164,15.4032,15.4032,9600.0
2005-05-26 13:45:00,35.06,35.08,35.06,35.07,133800.0,15.4032,15.412,15.4032,15.4076,133800.0
2005-05-26 13:50:00,35.05,35.09,35.05,35.08,15000.0,15.3988,15.4164,15.3988,15.412,15000.0
2005-05-26 13:55:00,35.08,35.08,35.07,35.07,4400.0,15.412,15.412,15.4076,15.4076,4400.0
2005-05-26 14:00:00,35.07,35.09,35.05,35.07,37000.0,15.4076,15.4164,15.3988,15.4076,37000.0
2005-05-26 14:05:00,35.06,35.08,35.04,35.08,35400.0,15.4032,15.412,15.3944,15.412,35400.0
2005-05-26 14:10:00,35.08,35.08,35.03,35.05,23200.0,15.412,15.412,15.39,15.3988,23200.0
2005-05-26 14:15:00,35.04,35.06,35.04,35.04,26600.0,15.3944,15.4032,15.3944,15.3944,26600.0
2005-05-26 14:20:00,35.04,35.05,35.02,35.05,18600.0,15.3944,15.3988,15.3856,15.3988,18600.0
2005-05-26 14:25:00,35.04,35.06,35.02,35.02,18800.0,15.3944,15.4032,15.3856,15.3856,18800.0
2005-05-26 14:30:00,35.03,35.04,35.0,35.01,18200.0,15.39,15.3944,15.3768,15.3812,18200.0
2005-05-26 14:35:00,35.01,35.01,34.99,35.01,14800.0,15.3812,15.3812,15.3725,15.3812,14800.0
2005-05-26 14:40:00,35.0,35.03,34.99,35.0,9000.0,15.3768,15.39,15.3725,15.3768,9000.0
2005-05-26 14:45:00,35.01,35.01,34.99,34.99,23000.0,15.3812,15.3812,15.3725,15.3725,23000.0
2005-05-26 14:50:00,34.99,35.02,34.99,35.02,46200.0,15.3725,15.3856,15.3725,15.3856,46200.0
2005-05-26 14:55:00,35.02,35.05,35.02,35.05,43000.0,15.3856,15.3988,15.3856,15.3988,43000.0
2005-05-26 15:00:00,35.05,35.06,35.05,35.05,31000.0,15.3988,15.4032,15.3988,15.3988,31000.0
2005-05-26 15:05:00,35.05,35.06,35.04,35.05,22400.0,15.3988,15.4032,15.3944,15.3988,22400.0
2005-05-26 15:10:00,35.05,35.07,35.05,35.05,60000.0,15.3988,15.4076,15.3988,15.3988,60000.0
2005-05-26 15:15:00,35.06,35.06,35.04,35.06,13800.0,15.4032,15.4032,15.3944,15.4032,13800.0
2005-05-26 15:20:00,35.06,35.07,35.05,35.05,16400.0,15.4032,15.4076,15.3988,15.3988,16400.0
2005-05-26 15:25:00,35.05,35.05,35.02,35.02,18200.0,15.3988,15.3988,15.3856,15.3856,18200.0
2005-05-26 15:30:00,35.03,35.07,35.03,35.07,16400.0,15.39,15.4076,15.39,15.4076,16400.0
2005-05-26 15:35:00,35.07,35.08,35.05,35.05,23800.0,15.4076,15.412,15.3988,15.3988,23800.0
2005-05-26 15:40:00,35.06,35.06,35.03,35.03,30400.0,15.4032,15.4032,15.39,15.39,30400.0
2005-05-26 15:45:00,35.02,35.05,35.02,35.04,28400.0,15.3856,15.3988,15.3856,15.3944,28400.0
2005-05-26 15:50:00,35.04,35.05,35.02,35.03,31200.0,15.3944,15.3988,15.3856,15.39,31200.0
2005-05-26 15:55:00,35.03,35.05,35.02,35.03,47400.0,15.39,15.3988,15.3856,15.39,47400.0
2005-05-27 09:30:00,35.07,35.07,35.01,35.03,46000.0,15.4076,15.4076,15.3812,15.39,46000.0
2005-05-27 09:35:00,35.02,35.05,35.0,35.03,17800.0,15.3856,15.3988,15.3768,15.39,17800.0
2005-05-27 09:40:00,35.03,35.05,34.85,34.85,55200.0,15.39,15.3988,15.3109,15.3109,55200.0
2005-05-27 09:45:00,34.84,35.01,34.84,35.0,49400.0,15.3066,15.3812,15.3066,15.3768,49400.0
2005-05-27 09:50:00,35.0,35.02,34.99,35.0,95000.0,15.3768,15.3856,15.3725,15.3768,95000.0
2005-05-27 09:55:00,35.01,35.03,34.99,35.0,31000.0,15.3812,15.39,15.3725,15.3768,31000.0
2005-05-27 10:00:00,34.99,35.01,34.99,34.99,33600.0,15.3725,15.3812,15.3725,15.3725,33600.0
2005-05-27 10:05:00,34.99,35.01,34.98,35.0,28400.0,15.3725,15.3812,15.3681,15.3768,28400.0
2005-05-27 10:10:00,35.01,35.02,34.98,35.01,23600.0,15.3812,15.3856,15.3681,15.3812,23600.0
2005-05-27 10:15:00,35.02,35.05,35.02,35.04,17800.0,15.3856,15.3988,15.3856,15.3944,17800.0
2005-05-27 10:20:00,35.02,35.03,34.99,34.99,76600.0,15.3856,15.39,15.3725,15.3725,76600.0
2005-05-27 10:25:00,34.99,35.0,34.98,34.98,58200.0,15.3725,15.3768,15.3681,15.3681,58200.0
2005-05-27 10:30:00,34.98,35.02,34.98,35.0,16400.0,15.3681,15.3856,15.3681,15.3768,16400.0
2005-05-27 10:35:00,35.02,35.02,35.01,35.01,19800.0,15.3856,15.3856,15.3812,15.3812,19800.0
2005-05-27 10:40:00,35.01,35.02,34.99,35.0,74800.0,15.3812,15.3856,15.3725,15.3768,74800.0
2005-05-27 10:45:00,35.0,35.01,34.99,34.99,26800.0,15.3768,15.3812,15.3725,15.3725,26800.0
2005-05-27 10:50:00,34.99,35.01,34.99,35.0,25000.0,15.3725,15.3812,15.3725,15.3768,25000.0
2005-05-27 10:55:00,35.01,35.01,34.97,34.97,13200.0,15.3812,15.3812,15.3637,15.3637,13200.0
2005-05-27 11:00:00,34.98,35.01,34.97,35.01,48200.0,15.3681,15.3812,15.3637,15.3812,48200.0
2005-05-27 11:05:00,35.01,35.02,35.0,35.0,24400.0,15.3812,15.3856,15.3768,15.3768,24400.0
2005-05-27 11:10:00,35.0,35.04,35.0,35.0,22200.0,15.3768,15.3944,15.3768,15.3768,22200.0
2005-05-27 11:15:00,35.0,35.01,34.99,35.0,16600.0,15.3768,15.3812,15.3725,15.3768,16600.0
2005-05-27 11:20:00,35.0,35.01,34.99,35.0,72200.0,15.3768,15.3812,15.3725,15.3768,72200.0
2005-05-27 11:25:00,35.01,35.01,34.98,34.99,18000.0,15.3812,15.3812,15.3681,15.3725,18000.0
2005-05-27 11:30:00,34.99,35.02,34.99,34.99,249000.0,15.3725,15.3856,15.3725,15.3725,249000.0
2005-05-27 11:35:00,34.99,35.0,34.99,34.99,31000.0,15.3725,15.3768,15.3725,15.3725,31000.0
2005-05-27 11:40:00,35.0,35.04,34.99,35.02,21800.0,15.3768,15.3944,15.3725,15.3856,21800.0
2005-05-27 11:45:00,35.04,35.04,34.99,34.99,27000.0,15.3944,15.3944,15.3725,15.3725,27000.0
2005-05-27 11:50:00,34.99,35.02,34.99,35.02,79200.0,15.3725,15.3856,15.3725,15.3856,79200.0
2005-05-27 11:55:00,35.02,35.03,34.99,34.99,31600.0,15.3856,15.39,15.3725,15.3725,31600.0
2005-05-27 12:00:00,35.0,35.02,34.98,35.0,38200.0,15.3768,15.3856,15.3681,15.3768,38200.0
2005-05-27 12:05:00,35.0,35.0,34.99,35.0,16000.0,15.3768,15.3768,15.3725,15.3768,16000.0
2005-05-27 12:10:00,35.0,35.02,34.99,35.02,10800.0,15.3768,15.3856,15.3725,15.3856,10800.0
2005-05-27 12:15:00,35.02,35.02,35.0,35.02,11800.0,15.3856,15.3856,15.3768,15.3856,11800.0
2005-05-27 12:20:00,35.02,35.03,35.0,35.0,128600.0,15.3856,15.39,15.3768,15.3768,128600.0
2005-05-27 12:25:00,35.0,35.0,34.99,34.99,16200.0,15.3768,15.3768,15.3725,15.3725,16200.0
2005-05-27 12:30:00,34.99,35.01,34.99,35.01,81200.0,15.3725,15.3812,15.3725,15.3812,81200.0
2005-05-27 12:35:00,35.0,35.01,34.99,35.01,14600.0,15.3768,15.3812,15.3725,15.3812,14600.0
2005-05-27 12:40:00,35.01,35.02,35.01,35.01,16400.0,15.3812,15.3856,15.3812,15.3812,16400.0
2005-05-27 12:45:00,35.02,35.02,34.99,35.02,32400.0,15.3856,15.3856,15.3725,15.3856,32400.0
2005-05-27 12:50:00,35.02,35.04,35.02,35.04,21200.0,15.3856,15.3944,15.3856,15.3944,21200.0
2005-05-27 12:55:00,35.04,35.05,35.02,35.05,19200.0,15.3944,15.3988,15.3856,15.3988,19200.0
2005-05-27 13:00:00,35.05,35.06,35.04,35.05,36400.0,15.3988,15.4032,15.3944,15.3988,36400.0
2005-05-27 13:05:00,35.05,35.05,35.02,35.05,56800.0,15.3988,15.3988,15.3856,15.3988,56800.0
2005-05-27 13:10:00,35.05,35.05,35.02,35.02,116600.0,15.3988,15.3988,15.3856,15.3856,116600.0
2005-05-27 13:15:00,35.04,35.05,35.04,35.04,21000.0,15.3944,15.3988,15.3944,15.3944,21000.0
2005-05-27 13:20:00,35.04,35.05,35.04,35.04,27200.0,15.3944,15.3988,15.3944,15.3944,27200.0
2005-05-27 13:25:00,35.05,35.05,35.04,35.05,8800.0,15.3988,15.3988,15.3944,15.3988,8800.0
2005-05-27 13:30:00,35.04,35.05,35.02,35.05,119800.0,15.3944,15.3988,15.3856,15.3988,119800.0
2005-05-27 13:35:00,35.05,35.05,35.02,35.04,23200.0,15.3988,15.3988,15.3856,15.3944,23200.0
2005-05-27 13:40:00,35.03,35.03,35.01,35.01,67400.0,15.39,15.39,15.3812,15.3812,67400.0
2005-05-27 13:45:00,35.02,35.02,35.0,35.01,17200.0,15.3856,15.3856,15.3768,15.3812,17200.0
2005-05-27 13:50:00,35.0,35.02,35.0,35.02,41800.0,15.3768,15.3856,15.3768,15.3856,41800.0
2005-05-27 13:55:00,35.02,35.03,35.01,35.02,7400.0,15.3856,15.39,15.3812,15.3856,7400.0
2005-05-27 14:00:00,35.02,35.02,35.01,35.02,9400.0,15.3856,15.3856,15.3812,15.3856,9400.0
2005-05-27 14:05:00,35.02,35.05,35.02,35.05,29200.0,15.3856,15.3988,15.3856,15.3988,29200.0
2005-05-27 14:10:00,35.05,35.05,35.04,35.05,24800.0,15.3988,15.3988,15.3944,15.3988,24800.0
2005-05-27 14:15:00,35.05,35.05,35.03,35.04,25800.0,15.3988,15.3988,15.39,15.3944,25800.0
2005-05-27 14:20:00,35.04,35.04,35.02,35.04,13200.0,15.3944,15.3944,15.3856,15.3944,13200.0
2005-05-27 14:25:00,35.04,35.05,35.04,35.04,10600.0,15.3944,15.3988,15.3944,15.3944,10600.0
2005-05-27 14:30:00,35.04,35.05,35.02,35.03,21800.0,15.3944,15.3988,15.3856,15.39,21800.0
2005-05-27 14:35:00,35.03,35.04,35.02,35.02,17000.0,15.39,15.3944,15.3856,15.3856,17000.0
2005-05-27 14:40:00,35.02,35.04,35.02,35.04,19200.0,15.3856,15.3944,15.3856,15.3944,19200.0
2005-05-27 14:45:00,35.04,35.04,35.02,35.04,20200.0,15.3944,15.3944,15.3856,15.3944,20200.0
2005-05-27 14:50:00,35.03,35.04,35.02,35.02,18800.0,15.39,15.3944,15.3856,15.3856,18800.0
2005-05-27 14:55:00,35.03,35.05,35.02,35.02,19400.0,15.39,15.3988,15.3856,15.3856,19400.0
2005-05-27 15:00:00,35.04,35.05,35.04,35.05,17000.0,15.3944,15.3988,15.3944,15.3988,17000.0
2005-05-27 15:05:00,35.05,35.05,35.01,35.02,10800.0,15.3988,15.3988,15.3812,15.3856,10800.0
2005-05-27 15:10:00,35.02,35.04,35.01,35.04,27600.0,15.3856,15.3944,15.3812,15.3944,27600.0
2005-05-27 15:15:00,35.04,35.05,35.04,35.05,33400.0,15.3944,15.3988,15.3944,15.3988,33400.0
2005-05-27 15:20:00,35.05,35.05,35.02,35.02,41400.0,15.3988,15.3988,15.3856,15.3856,41400.0
2005-05-27 15:25:00,35.02,35.02,35.0,35.02,170600.0,15.3856,15.3856,15.3768,15.3856,170600.0
2005-05-27 15:30:00,35.02,35.03,35.01,35.02,38800.0,15.3856,15.39,15.3812,15.3856,38800.0
2005-05-27 15:35:00,35.02,35.05,35.02,35.05,51000.0,15.3856,15.3988,15.3856,15.3988,51000.0
2005-05-27 15:40:00,35.05,35.05,35.04,35.04,32800.0,15.3988,15.3988,15.3944,15.3944,32800.0
2005-05-27 15:45:00,35.04,35.05,35.03,35.04,568000.0,15.3944,15.3988,15.39,15.3944,568000.0
2005-05-27 15:50:00,35.03,35.04,35.0,35.02,44400.0,15.39,15.3944,15.3768,15.3856,44400.0
2005-05-27 15:55:00,35.02,35.05,35.02,35.04,80400.0,15.3856,15.3988,15.3856,15.3944,80400.0
2005-05-31 09:30:00,35.02,35.02,34.95,34.99,26600.0,15.3856,15.3856,15.3549,15.3725,26600.0
2005-05-31 09:35:00,34.99,35.15,34.99,35.15,13200.0,15.3725,15.4428,15.3725,15.4428,13200.0
2005-05-31 09:40:00,35.15,35.15,34.94,34.98,28200.0,15.4428,15.4428,15.3505,15.3681,28200.0
2005-05-31 09:45:00,34.98,35.12,34.98,35.12,22800.0,15.3681,15.4296,15.3681,15.4296,22800.0
2005-05-31 09:50:00,35.09,35.15,35.08,35.12,41000.0,15.4164,15.4428,15.412,15.4296,41000.0
2005-05-31 09:55:00,35.12,35.12,35.04,35.05,37400.0,15.4296,15.4296,15.3944,15.3988,37400.0
2005-05-31 10:00:00,35.04,35.1,35.04,35.05,55200.0,15.3944,15.4208,15.3944,15.3988,55200.0
2005-05-31 10:05:00,35.06,35.09,35.04,35.09,55400.0,15.4032,15.4164,15.3944,15.4164,55400.0
2005-05-31 10:10:00,35.09,35.12,35.08,35.08,28600.0,15.4164,15.4296,15.412,15.412,28600.0
2005-05-31 10:15:00,35.08,35.1,35.07,35.08,37400.0,15.412,15.4208,15.4076,15.412,37400.0
2005-05-31 10:20:00,35.08,35.1,35.08,35.08,27000.0,15.412,15.4208,15.412,15.412,27000.0
2005-05-31 10:25:00,35.08,35.12,35.07,35.1,20600.0,15.412,15.4296,15.4076,15.4208,20600.0
2005-05-31 10:30:00,35.1,35.11,35.07,35.11,32800.0,15.4208,15.4252,15.4076,15.4252,32800.0
2005-05-31 10:35:00,35.12,35.13,35.1,35.1,25600.0,15.4296,15.434,15.4208,15.4208,25600.0
2005-05-31 10:40:00,35.1,35.13,35.08,35.11,37600.0,15.4208,15.434,15.412,15.4252,37600.0
2005-05-31 10:45:00,35.1,35.13,35.1,35.13,22600.0,15.4208,15.434,15.4208,15.434,22600.0
2005-05-31 10:50:00,35.13,35.13,35.13,35.13,13400.0,15.434,15.434,15.434,15.434,13400.0
2005-05-31 10:55:00,35.13,35.13,35.09,35.1,26000.0,15.434,15.434,15.4164,15.4208,26000.0
2005-05-31 11:00:00,35.08,35.11,35.07,35.1,50400.0,15.412,15.4252,15.4076,15.4208,50400.0
2005-05-31 11:05:00,35.1,35.1,35.08,35.08,29200.0,15.4208,15.4208,15.412,15.412,29200.0
2005-05-31 11:10:00,35.08,35.1,35.07,35.1,12400.0,15.412,15.4208,15.4076,15.4208,12400.0
2005-05-31 11:15:00,35.1,35.13,35.08,35.12,17600.0,15.4208,15.434,15.412,15.4296,17600.0
2005-05-31 11:20:00,35.12,35.13,35.09,35.12,16600.0,15.4296,15.434,15.4164,15.4296,16600.0
2005-05-31 11:25:00,35.1,35.14,35.09,35.12,19600.0,15.4208,15.4384,15.4164,15.4296,19600.0
2005-05-31 11:30:00,35.13,35.13,35.11,35.12,11200.0,15.434,15.434,15.4252,15.4296,11200.0
2005-05-31 11:35:00,35.12,35.18,35.11,35.18,20800.0,15.4296,15.4559,15.4252,15.4559,20800.0
2005-05-31 11:40:00,35.16,35.17,35.16,35.17,15200.0,15.4471,15.4515,15.4471,15.4515,15200.0
2005-05-31 11:45:00,35.15,35.17,35.11,35.17,20000.0,15.4428,15.4515,15.4252,15.4515,20000.0
2005-05-31 11:50:00,35.15,35.17,35.15,35.17,11400.0,15.4428,15.4515,15.4428,15.4515,11400.0
2005-05-31 11:55:00,35.17,35.18,35.16,35.17,19200.0,15.4515,15.4559,15.4471,15.4515,19200.0
2005-05-31 12:00:00,35.17,35.17,35.13,35.16,13400.0,15.4515,15.4515,15.434,15.4471,13400.0
2005-05-31 12:05:00,35.16,35.19,35.13,35.19,20400.0,15.4471,15.4603,15.434,15.4603,20400.0
2005-05-31 12:10:00,35.19,35.2,35.18,35.19,11000.0,15.4603,15.4647,15.4559,15.4603,11000.0
2005-05-31 12:15:00,35.18,35.2,35.15,35.17,9800.0,15.4559,15.4647,15.4428,15.4515,9800.0
2005-05-31 12:20:00,35.17,35.19,35.16,35.19,5200.0,15.4515,15.4603,15.4471,15.4603,5200.0
2005-05-31 12:25:00,35.19,35.22,35.18,35.21,9800.0,15.4603,15.4735,15.4559,15.4691,9800.0
2005-05-31 12:30:00,35.2,35.21,35.17,35.18,7600.0,15.4647,15.4691,15.4515,15.4559,7600.0
2005-05-31 12:35:00,35.18,35.2,35.16,35.16,10800.0,15.4559,15.4647,15.4471,15.4471,10800.0
2005-05-31 12:40:00,35.16,35.18,35.16,35.18,3000.0,15.4471,15.4559,15.4471,15.4559,3000.0
2005-05-31 12:45:00,35.18,35.19,35.16,35.16,4200.0,15.4559,15.4603,15.4471,15.4471,4200.0
2005-05-31 12:50:00,35.16,35.17,35.16,35.17,12000.0,15.4471,15.4515,15.4471,15.4515,12000.0
2005-05-31 12:55:00,35.16,35.19,35.16,35.19,14800.0,15.4471,15.4603,15.4471,15.4603,14800.0
2005-05-31 13:00:00,35.19,35.21,35.18,35.2,18000.0,15.4603,15.4691,15.4559,15.4647,18000.0
2005-05-31 13:05:00,35.2,35.21,35.18,35.2,16000.0,15.4647,15.4691,15.4559,15.4647,16000.0
2005-05-31 13:10:00,35.19,35.22,35.19,35.22,12400.0,15.4603,15.4735,15.4603,15.4735,12400.0
2005-05-31 13:15:00,35.21,35.22,35.21,35.22,11000.0,15.4691,15.4735,15.4691,15.4735,11000.0
2005-05-31 13:20:00,35.23,35.25,35.23,35.23,14600.0,15.4779,15.4867,15.4779,15.4779,14600.0
2005-05-31 13:25:00,35.22,35.24,35.22,35.24,10000.0,15.4735,15.4823,15.4735,15.4823,10000.0
2005-05-31 13:30:00,35.22,35.22,35.21,35.21,6600.0,15.4735,15.4735,15.4691,15.4691,6600.0
2005-05-31 13:35:00,35.2,35.23,35.2,35.22,14200.0,15.4647,15.4779,15.4647,15.4735,14200.0
2005-05-31 13:40:00,35.21,35.23,35.21,35.22,4800.0,15.4691,15.4779,15.4691,15.4735,4800.0
2005-05-31 13:45:00,35.21,35.21,35.19,35.19,7400.0,15.4691,15.4691,15.4603,15.4603,7400.0
2005-05-31 13:50:00,35.2,35.22,35.2,35.22,11400.0,15.4647,15.4735,15.4647,15.4735,11400.0
2005-05-31 13:55:00,35.22,35.23,35.21,35.23,10200.0,15.4735,15.4779,15.4691,15.4779,10200.0
2005-05-31 14:00:00,35.23,35.25,35.21,35.21,13800.0,15.4779,15.4867,15.4691,15.4691,13800.0
2005-05-31 14:05:00,35.21,35.22,35.21,35.22,6200.0,15.4691,15.4735,15.4691,15.4735,6200.0
2005-05-31 14:10:00,35.22,35.22,35.19,35.22,9800.0,15.4735,15.4735,15.4603,15.4735,9800.0
2005-05-31 14:15:00,35.24,35.25,35.23,35.25,30800.0,15.4823,15.4867,15.4779,15.4867,30800.0
2005-05-31 14:20:00,35.25,35.27,35.24,35.25,10600.0,15.4867,15.4955,15.4823,15.4867,10600.0
2005-05-31 14:25:00,35.24,35.3,35.23,35.25,21600.0,15.4823,15.5087,15.4779,15.4867,21600.0
2005-05-31 14:30:00,35.24,35.31,35.24,35.29,28600.0,15.4823,15.513,15.4823,15.5043,28600.0
2005-05-31 14:35:00,35.29,35.29,35.27,35.29,12000.0,15.5043,15.5043,15.4955,15.5043,12000.0
2005-05-31 14:40:00,35.3,35.32,35.29,35.29,19000.0,15.5087,15.5174,15.5043,15.5043,19000.0
2005-05-31 14:45:00,35.29,35.3,35.27,35.29,12600.0,15.5043,15.5087,15.4955,15.5043,12600.0
2005-05-31 14:50:00,35.29,35.29,35.27,35.27,23800.0,15.5043,15.5043,15.4955,15.4955,23800.0
2005-05-31 14:55:00,35.27,35.3,35.26,35.29,22800.0,15.4955,15.5087,15.4911,15.5043,22800.0
2005-05-31 15:00:00,35.29,35.32,35.28,35.32,25800.0,15.5043,15.5174,15.4999,15.5174,25800.0
2005-05-31 15:05:00,35.33,35.33,35.27,35.28,18000.0,15.5218,15.5218,15.4955,15.4999,18000.0
2005-05-31 15:10:00,35.28,35.32,35.25,35.29,17800.0,15.4999,15.5174,15.4867,15.5043,17800.0
2005-05-31 15:15:00,35.3,35.35,35.27,35.33,38000.0,15.5087,15.5306,15.4955,15.5218,38000.0
2005-05-31 15:20:00,35.32,35.35,35.31,35.35,35200.0,15.5174,15.5306,15.513,15.5306,35200.0
2005-05-31 15:25:00,35.35,35.35,35.26,35.27,34000.0,15.5306,15.5306,15.4911,15.4955,34000.0
2005-05-31 15:30:00,35.27,35.29,35.23,35.27,29800.0,15.4955,15.5043,15.4779,15.4955,29800.0
2005-05-31 15:35:00,35.27,35.27,35.22,35.22,25000.0,15.4955,15.4955,15.4735,15.4735,25000.0
2005-05-31 15:40:00,35.22,35.22,35.14,35.14,46200.0,15.4735,15.4735,15.4384,15.4384,46200.0
2005-05-31 15:45:00,35.14,35.18,35.14,35.18,34000.0,15.4384,15.4559,15.4384,15.4559,34000.0
2005-05-31 15:50:00,35.17,35.21,35.16,35.2,26000.0,15.4515,15.4691,15.4471,15.4647,26000.0
2005-05-31 15:55:00,35.2,35.2,35.14,35.14,41400.0,15.4647,15.4647,15.4384,15.4384,41400.0
2005-06-01 09:30:00,35.05,35.1,35.05,35.06,88000.0,15.3988,15.4208,15.3988,15.4032,88000.0
2005-06-01 09:35:00,35.06,35.13,35.04,35.13,29800.0,15.4032,15.434,15.3944,15.434,29800.0
2005-06-01 09:40:00,35.13,35.21,35.13,35.19,46400.0,15.434,15.4691,15.434,15.4603,46400.0
2005-06-01 09:45:00,35.18,35.22,35.18,35.21,73600.0,15.4559,15.4735,15.4559,15.4691,73600.0
2005-06-01 09:50:00,35.22,35.27,35.22,35.24,41600.0,15.4735,15.4955,15.4735,15.4823,41600.0
2005-06-01 09:55:00,35.24,35.35,35.22,35.35,42400.0,15.4823,15.5306,15.4735,15.5306,42400.0
2005-06-01 10:00:00,35.34,35.42,35.33,35.41,52400.0,15.5262,15.5614,15.5218,15.557,52400.0
2005-06-01 10:05:00,35.41,35.49,35.41,35.49,162400.0,15.557,15.5921,15.557,15.5921,162400.0
2005-06-01 10:10:00,35.49,35.5,35.47,35.5,67000.0,15.5921,15.5965,15.5833,15.5965,67000.0
2005-06-01 10:15:00,35.5,35.6,35.49,35.6,144200.0,15.5965,15.6405,15.5921,15.6405,144200.0
2005-06-01 10:20:00,35.6,35.63,35.6,35.63,79400.0,15.6405,15.6536,15.6405,15.6536,79400.0
2005-06-01 10:25:00,35.63,35.63,35.54,35.55,57400.0,15.6536,15.6536,15.6141,15.6185,57400.0
2005-06-01 10:30:00,35.55,35.6,35.51,35.51,56000.0,15.6185,15.6405,15.6009,15.6009,56000.0
2005-06-01 10:35:00,35.54,35.54,35.42,35.42,30400.0,15.6141,15.6141,15.5614,15.5614,30400.0
2005-06-01 10:40:00,35.41,35.45,35.41,35.44,78800.0,15.557,15.5746,15.557,15.5702,78800.0
2005-06-01 10:45:00,35.44,35.49,35.43,35.49,39200.0,15.5702,15.5921,15.5658,15.5921,39200.0
2005-06-01 10:50:00,35.48,35.54,35.48,35.48,69800.0,15.5877,15.6141,15.5877,15.5877,69800.0
2005-06-01 10:55:00,35.48,35.57,35.47,35.56,33000.0,15.5877,15.6273,15.5833,15.6229,33000.0
2005-06-01 11:00:00,35.57,35.59,35.56,35.58,42600.0,15.6273,15.6361,15.6229,15.6317,42600.0
2005-06-01 11:05:00,35.58,35.58,35.55,35.55,31400.0,15.6317,15.6317,15.6185,15.6185,31400.0
2005-06-01 11:10:00,35.55,35.6,35.54,35.6,18200.0,15.6185,15.6405,15.6141,15.6405,18200.0
2005-06-01 11:15:00,35.6,35.67,35.6,35.67,32400.0,15.6405,15.6712,15.6405,15.6712,32400.0
2005-06-01 11:20:00,35.67,35.67,35.61,35.61,20000.0,15.6712,15.6712,15.6448,15.6448,20000.0
2005-06-01 11:25:00,35.61,35.64,35.61,35.61,20800.0,15.6448,15.658,15.6448,15.6448,20800.0
2005-06-01 11:30:00,35.62,35.65,35.6,35.65,20000.0,15.6492,15.6624,15.6405,15.6624,20000.0
2005-06-01 11:35:00,35.63,35.63,35.58,35.58,9000.0,15.6536,15.6536,15.6317,15.6317,9000.0
2005-06-01 11:40:00,35.57,35.57,35.49,35.49,30200.0,15.6273,15.6273,15.5921,15.5921,30200.0
2005-06-01 11:45:00,35.48,35.54,35.48,35.54,25000.0,15.5877,15.6141,15.5877,15.6141,25000.0
2005-06-01 11:50:00,35.53,35.61,35.52,35.57,17600.0,15.6097,15.6448,15.6053,15.6273,17600.0
2005-06-01 11:55:00,35.58,35.6,35.56,35.56,8400.0,15.6317,15.6405,15.6229,15.6229,8400.0
2005-06-01 12:00:00,35.56,35.56,35.54,35.54,21200.0,15.6229,15.6229,15.6141,15.6141,21200.0
2005-06-01 12:05:00,35.53,35.54,35.48,35.48,23800.0,15.6097,15.6141,15.5877,15.5877,23800.0
2005-06-01 12:10:00,35.49,35.49,35.44,35.45,15600.0,15.5921,15.5921,15.5702,15.5746,15600.0
2005-06-01 12:15:00,35.45,35.51,35.44,35.51,17200.0,15.5746,15.6009,15.5702,15.6009,17200.0
2005-06-01 12:20:00,35.51,35.52,35.49,35.52,14000.0,15.6009,15.6053,15.5921,15.6053,14000.0
2005-06-01 12:25:00,35.52,35.58,35.52,35.56,23800.0,15.6053,15.6317,15.6053,15.6229,23800.0
2005-06-01 12:30:00,35.57,35.57,35.54,35.54,8400.0,15.6273,15.6273,15.6141,15.6141,8400.0
2005-06-01 12:35:00,35.55,35.56,35.54,35.55,6200.0,15.6185,15.6229,15.6141,15.6185,6200.0
2005-06-01 12:40:00,35.55,35.57,35.53,35.53,15200.0,15.6185,15.6273,15.6097,15.6097,15200.0
2005-06-01 12:45:00,35.53,35.55,35.53,35.53,8200.0,15.6097,15.6185,15.6097,15.6097,8200.0
2005-06-01 12:50:00,35.53,35.53,35.51,35.51,11800.0,15.6097,15.6097,15.6009,15.6009,11800.0
2005-06-01 12:55:00,35.51,35.57,35.51,35.56,15000.0,15.6009,15.6273,15.6009,15.6229,15000.0
2005-06-01 13:00:00,35.56,35.56,35.54,35.54,8200.0,15.6229,15.6229,15.6141,15.6141,8200.0
2005-06-01 13:05:00,35.55,35.57,35.55,35.56,9200.0,15.6185,15.6273,15.6185,15.6229,9200.0
2005-06-01 13:10:00,35.56,35.6,35.56,35.6,19000.0,15.6229,15.6405,15.6229,15.6405,19000.0
2005-06-01 13:15:00,35.6,35.62,35.6,35.61,24000.0,15.6405,15.6492,15.6405,15.6448,24000.0
2005-06-01 13:20:00,35.61,35.63,35.61,35.63,21000.0,15.6448,15.6536,15.6448,15.6536,21000.0
2005-06-01 13:25:00,35.63,35.63,35.59,35.6,14000.0,15.6536,15.6536,15.6361,15.6405,14000.0
2005-06-01 13:30:00,35.6,35.62,35.6,35.6,6200.0,15.6405,15.6492,15.6405,15.6405,6200.0
2005-06-01 13:35:00,35.6,35.6,35.58,35.59,8600.0,15.6405,15.6405,15.6317,15.6361,8600.0
2005-06-01 13:40:00,35.58,35.6,35.58,35.6,6800.0,15.6317,15.6405,15.6317,15.6405,6800.0
2005-06-01 13:45:00,35.59,35.6,35.57,35.58,16000.0,15.6361,15.6405,15.6273,15.6317,16000.0
2005-06-01 13:50:00,35.58,35.6,35.58,35.59,3000.0,15.6317,15.6405,15.6317,15.6361,3000.0
2005-06-01 13:55:00,35.59,35.65,35.59,35.65,22200.0,15.6361,15.6624,15.6361,15.6624,22200.0
2005-06-01 14:00:00,35.65,35.66,35.57,35.6,22800.0,15.6624,15.6668,15.6273,15.6405,22800.0
2005-06-01 14:05:00,35.59,35.6,35.57,35.58,17200.0,15.6361,15.6405,15.6273,15.6317,17200.0
2005-06-01 14:10:00,35.59,35.63,35.59,35.62,20200.0,15.6361,15.6536,15.6361,15.6492,20200.0
2005-06-01 14:15:00,35.62,35.62,35.59,35.6,23400.0,15.6492,15.6492,15.6361,15.6405,23400.0
2005-06-01 14:20:00,35.59,35.63,35.58,35.6,27000.0,15.6361,15.6536,15.6317,15.6405,27000.0
2005-06-01 14:25:00,35.6,35.61,35.6,35.61,11000.0,15.6405,15.6448,15.6405,15.6448,11000.0
2005-06-01 14:30:00,35.6,35.61,35.58,35.6,22400.0,15.6405,15.6448,15.6317,15.6405,22400.0
2005-06-01 14:35:00,35.6,35.62,35.59,35.62,15600.0,15.6405,15.6492,15.6361,15.6492,15600.0
2005-06-01 14:40:00,35.62,35.62,35.52,35.52,124400.0,15.6492,15.6492,15.6053,15.6053,124400.0
2005-06-01 14:45:00,35.52,35.52,35.45,35.48,78600.0,15.6053,15.6053,15.5746,15.5877,78600.0
2005-06-01 14:50:00,35.48,35.52,35.48,35.52,28400.0,15.5877,15.6053,15.5877,15.6053,28400.0
2005-06-01 14:55:00,35.51,35.51,35.48,35.5,32600.0,15.6009,15.6009,15.5877,15.5965,32600.0
2005-06-01 15:00:00,35.5,35.52,35.5,35.52,21000.0,15.5965,15.6053,15.5965,15.6053,21000.0
2005-06-01 15:05:00,35.53,35.55,35.5,35.5,28200.0,15.6097,15.6185,15.5965,15.5965,28200.0
2005-06-01 15:10:00,35.51,35.53,35.51,35.52,34200.0,15.6009,15.6097,15.6009,15.6053,34200.0
2005-06-01 15:15:00,35.52,35.52,35.47,35.51,35600.0,15.6053,15.6053,15.5833,15.6009,35600.0
2005-06-01 15:20:00,35.51,35.52,35.47,35.5,40400.0,15.6009,15.6053,15.5833,15.5965,40400.0
2005-06-01 15:25:00,35.49,35.5,35.48,35.48,38200.0,15.5921,15.5965,15.5877,15.5877,38200.0
2005-06-01 15:30:00,35.49,35.57,35.49,35.56,58200.0,15.5921,15.6273,15.5921,15.6229,58200.0
2005-06-01 15:35:00,35.56,35.59,35.54,35.54,51800.0,15.6229,15.6361,15.6141,15.6141,51800.0
2005-06-01 15:40:00,35.54,35.57,35.54,35.56,40400.0,15.6141,15.6273,15.6141,15.6229,40400.0
2005-06-01 15:45:00,35.56,35.56,35.54,35.55,15800.0,15.6229,15.6229,15.6141,15.6185,15800.0
2005-06-01 15:50:00,35.55,35.55,35.55,35.55,0.0,15.6185,15.6185,15.6185,15.6185,0.0
2005-06-01 15:55:00,35.55,35.55,35.55,35.55,0.0,15.6185,15.6185,15.6185,15.6185,0.0
2005-06-02 09:30:00,35.65,35.65,35.5,35.55,74800.0,15.6624,15.6624,15.5965,15.6185,74800.0
2005-06-02 09:35:00,35.49,35.49,35.4,35.43,19200.0,15.5921,15.5921,15.5526,15.5658,19200.0
2005-06-02 09:40:00,35.43,35.44,35.43,35.43,81000.0,15.5658,15.5702,15.5658,15.5658,81000.0
2005-06-02 09:45:00,35.44,35.51,35.43,35.49,48600.0,15.5702,15.6009,15.5658,15.5921,48600.0
2005-06-02 09:50:00,35.5,35.52,35.45,35.49,16000.0,15.5965,15.6053,15.5746,15.5921,16000.0
2005-06-02 09:55:00,35.49,35.49,35.45,35.46,25000.0,15.5921,15.5921,15.5746,15.5789,25000.0
2005-06-02 10:00:00,35.45,35.47,35.43,35.45,96000.0,15.5746,15.5833,15.5658,15.5746,96000.0
2005-06-02 10:05:00,35.46,35.46,35.4,35.4,22400.0,15.5789,15.5789,15.5526,15.5526,22400.0
2005-06-02 10:10:00,35.41,35.42,35.4,35.42,9600.0,15.557,15.5614,15.5526,15.5614,9600.0
2005-06-02 10:15:00,35.42,35.45,35.41,35.41,11800.0,15.5614,15.5746,15.557,15.557,11800.0
2005-06-02 10:20:00,35.4,35.42,35.38,35.38,10200.0,15.5526,15.5614,15.5438,15.5438,10200.0
2005-06-02 10:25:00,35.38,35.4,35.37,35.39,13200.0,15.5438,15.5526,15.5394,15.5482,13200.0
2005-06-02 10:30:00,35.4,35.47,35.39,35.45,48800.0,15.5526,15.5833,15.5482,15.5746,48800.0
2005-06-02 10:35:00,35.43,35.47,35.43,35.47,27400.0,15.5658,15.5833,15.5658,15.5833,27400.0
2005-06-02 10:40:00,35.47,35.5,35.45,35.5,11200.0,15.5833,15.5965,15.5746,15.5965,11200.0
2005-06-02 10:45:00,35.5,35.54,35.5,35.52,19800.0,15.5965,15.6141,15.5965,15.6053,19800.0
2005-06-02 10:50:00,35.52,35.55,35.5,35.54,12800.0,15.6053,15.6185,15.5965,15.6141,12800.0
2005-06-02 10:55:00,35.54,35.55,35.51,35.51,14400.0,15.6141,15.6185,15.6009,15.6009,14400.0
2005-06-02 11:00:00,35.51,35.51,35.45,35.48,15600.0,15.6009,15.6009,15.5746,15.5877,15600.0
2005-06-02 11:05:00,35.49,35.51,35.47,35.49,12600.0,15.5921,15.6009,15.5833,15.5921,12600.0
2005-06-02 11:10:00,35.51,35.51,35.49,35.49,41200.0,15.6009,15.6009,15.5921,15.5921,41200.0
2005-06-02 11:15:00,35.49,35.5,35.48,35.48,76200.0,15.5921,15.5965,15.5877,15.5877,76200.0
2005-06-02 11:20:00,35.47,35.5,35.46,35.46,11400.0,15.5833,15.5965,15.5789,15.5789,11400.0
2005-06-02 11:25:00,35.46,35.49,35.46,35.48,7200.0,15.5789,15.5921,15.5789,15.5877,7200.0
2005-06-02 11:30:00,35.48,35.49,35.48,35.49,17600.0,15.5877,15.5921,15.5877,15.5921,17600.0
2005-06-02 11:35:00,35.48,35.48,35.45,35.48,157600.0,15.5877,15.5877,15.5746,15.5877,157600.0
2005-06-02 11:40:00,35.48,35.48,35.46,35.46,20800.0,15.5877,15.5877,15.5789,15.5789,20800.0
2005-06-02 11:45:00,35.46,35.46,35.44,35.45,10800.0,15.5789,15.5789,15.5702,15.5746,10800.0
2005-06-02 11:50:00,35.45,35.46,35.44,35.44,6600.0,15.5746,15.5789,15.5702,15.5702,6600.0
2005-06-02 11:55:00,35.45,35.46,35.43,35.45,6400.0,15.5746,15.5789,15.5658,15.5746,6400.0
2005-06-02 12:00:00,35.44,35.46,35.44,35.45,7400.0,15.5702,15.5789,15.5702,15.5746,7400.0
2005-06-02 12:05:00,35.45,35.45,35.42,35.42,12000.0,15.5746,15.5746,15.5614,15.5614,12000.0
2005-06-02 12:10:00,35.42,35.44,35.4,35.41,7200.0,15.5614,15.5702,15.5526,15.557,7200.0
2005-06-02 12:15:00,35.41,35.43,35.4,35.41,14200.0,15.557,15.5658,15.5526,15.557,14200.0
2005-06-02 12:20:00,35.41,35.43,35.41,35.42,4200.0,15.557,15.5658,15.557,15.5614,4200.0
2005-06-02 12:25:00,35.42,35.42,35.41,35.41,4600.0,15.5614,15.5614,15.557,15.557,4600.0
2005-06-02 12:30:00,35.42,35.44,35.42,35.43,5200.0,15.5614,15.5702,15.5614,15.5658,5200.0
2005-06-02 12:35:00,35.41,35.42,35.41,35.41,4200.0,15.557,15.5614,15.557,15.557,4200.0
2005-06-02 12:40:00,35.41,35.45,35.41,35.45,8600.0,15.557,15.5746,15.557,15.5746,8600.0
2005-06-02 12:45:00,35.45,35.45,35.44,35.44,13600.0,15.5746,15.5746,15.5702,15.5702,13600.0
2005-06-02 12:50:00,35.44,35.45,35.44,35.45,3000.0,15.5702,15.5746,15.5702,15.5746,3000.0
2005-06-02 12:55:00,35.44,35.45,35.44,35.45,9600.0,15.5702,15.5746,15.5702,15.5746,9600.0
2005-06-02 13:00:00,35.45,35.46,35.45,35.46,4200.0,15.5746,15.5789,15.5746,15.5789,4200.0
2005-06-02 13:05:00,35.46,35.46,35.41,35.45,14800.0,15.5789,15.5789,15.557,15.5746,14800.0
2005-06-02 13:10:00,35.43,35.45,35.43,35.45,2800.0,15.5658,15.5746,15.5658,15.5746,2800.0
2005-06-02 13:15:00,35.45,35.46,35.44,35.45,5000.0,15.5746,15.5789,15.5702,15.5746,5000.0
2005-06-02 13:20:00,35.45,35.45,35.43,35.43,6200.0,15.5746,15.5746,15.5658,15.5658,6200.0
2005-06-02 13:25:00,35.44,35.44,35.42,35.42,2200.0,15.5702,15.5702,15.5614,15.5614,2200.0
2005-06-02 13:30:00,35.42,35.43,35.41,35.42,9400.0,15.5614,15.5658,15.557,15.5614,9400.0
2005-06-02 13:35:00,35.41,35.44,35.41,35.44,4200.0,15.557,15.5702,15.557,15.5702,4200.0
2005-06-02 13:40:00,35.43,35.43,35.38,35.38,22600.0,15.5658,15.5658,15.5438,15.5438,22600.0
2005-06-02 13:45:00,35.38,35.4,35.38,35.4,10400.0,15.5438,15.5526,15.5438,15.5526,10400.0
2005-06-02 13:50:00,35.39,35.41,35.39,35.4,4800.0,15.5482,15.557,15.5482,15.5526,4800.0
2005-06-02 13:55:00,35.41,35.45,35.39,35.43,11000.0,15.557,15.5746,15.5482,15.5658,11000.0
2005-06-02 14:00:00,35.43,35.45,35.43,35.43,14400.0,15.5658,15.5746,15.5658,15.5658,14400.0
2005-06-02 14:05:00,35.43,35.43,35.38,35.41,13200.0,15.5658,15.5658,15.5438,15.557,13200.0
2005-06-02 14:10:00,35.43,35.43,35.38,35.4,15400.0,15.5658,15.5658,15.5438,15.5526,15400.0
2005-06-02 14:15:00,35.42,35.46,35.41,35.45,8000.0,15.5614,15.5789,15.557,15.5746,8000.0
2005-06-02 14:20:00,35.45,35.45,35.4,35.43,9000.0,15.5746,15.5746,15.5526,15.5658,9000.0
2005-06-02 14:25:00,35.43,35.48,35.42,35.47,12800.0,15.5658,15.5877,15.5614,15.5833,12800.0
2005-06-02 14:30:00,35.46,35.48,35.45,35.48,23200.0,15.5789,15.5877,15.5746,15.5877,23200.0
2005-06-02 14:35:00,35.48,35.48,35.46,35.46,23800.0,15.5877,15.5877,15.5789,15.5789,23800.0
2005-06-02 14:40:00,35.47,35.47,35.44,35.44,12800.0,15.5833,15.5833,15.5702,15.5702,12800.0
2005-06-02 14:45:00,35.46,35.47,35.44,35.45,8800.0,15.5789,15.5833,15.5702,15.5746,8800.0
2005-06-02 14:50:00,35.45,35.49,35.45,35.49,35400.0,15.5746,15.5921,15.5746,15.5921,35400.0
2005-06-02 14:55:00,35.5,35.5,35.45,35.47,17200.0,15.5965,15.5965,15.5746,15.5833,17200.0
2005-06-02 15:00:00,35.47,35.48,35.46,35.47,16800.0,15.5833,15.5877,15.5789,15.5833,16800.0
2005-06-02 15:05:00,35.47,35.48,35.43,35.43,16800.0,15.5833,15.5877,15.5658,15.5658,16800.0
2005-06-02 15:10:00,35.43,35.45,35.42,35.45,17000.0,15.5658,15.5746,15.5614,15.5746,17000.0
2005-06-02 15:15:00,35.45,35.46,35.44,35.45,16000.0,15.5746,15.5789,15.5702,15.5746,16000.0
2005-06-02 15:20:00,35.45,35.46,35.42,35.43,34800.0,15.5746,15.5789,15.5614,15.5658,34800.0
2005-06-02 15:25:00,35.43,35.45,35.43,35.45,9800.0,15.5658,15.5746,15.5658,15.5746,9800.0
2005-06-02 15:30:00,35.45,35.46,35.44,35.44,15600.0,15.5746,15.5789,15.5702,15.5702,15600.0
2005-06-02 15:35:00,35.44,35.46,35.43,35.46,27400.0,15.5702,15.5789,15.5658,15.5789,27400.0
2005-06-02 15:40:00,35.46,35.46,35.41,35.43,20800.0,15.5789,15.5789,15.557,15.5658,20800.0
2005-06-02 15:45:00,35.44,35.46,35.4,35.41,25400.0,15.5702,15.5789,15.5526,15.557,25400.0
2005-06-02 15:50:00,35.41,35.46,35.41,35.44,33600.0,15.557,15.5789,15.557,15.5702,33600.0
2005-06-02 15:55:00,35.44,35.45,35.41,35.45,34400.0,15.5702,15.5746,15.557,15.5746,34400.0
2005-06-03 09:30:00,35.52,35.54,35.49,35.52,50400.0,15.6053,15.6141,15.5921,15.6053,50400.0
2005-06-03 09:35:00,35.49,35.58,35.42,35.56,34600.0,15.5921,15.6317,15.5614,15.6229,34600.0
2005-06-03 09:40:00,35.62,35.62,35.46,35.62,35600.0,15.6492,15.6492,15.5789,15.6492,35600.0
2005-06-03 09:45:00,35.63,35.64,35.57,35.62,38200.0,15.6536,15.658,15.6273,15.6492,38200.0
2005-06-03 09:50:00,35.63,35.67,35.57,35.6,24000.0,15.6536,15.6712,15.6273,15.6405,24000.0
2005-06-03 09:55:00,35.6,35.69,35.58,35.69,31600.0,15.6405,15.68,15.6317,15.68,31600.0
2005-06-03 10:00:00,35.69,35.69,35.58,35.65,20200.0,15.68,15.68,15.6317,15.6624,20200.0
2005-06-03 10:05:00,35.67,35.67,35.59,35.61,16800.0,15.6712,15.6712,15.6361,15.6448,16800.0
2005-06-03 10:10:00,35.62,35.63,35.61,35.62,9400.0,15.6492,15.6536,15.6448,15.6492,9400.0
2005-06-03 10:15:00,35.62,35.66,35.6,35.66,15400.0,15.6492,15.6668,15.6405,15.6668,15400.0
2005-06-03 10:20:00,35.66,35.66,35.59,35.59,27200.0,15.6668,15.6668,15.6361,15.6361,27200.0
2005-06-03 10:25:00,35.59,35.59,35.55,35.55,16400.0,15.6361,15.6361,15.6185,15.6185,16400.0
2005-06-03 10:30:00,35.56,35.6,35.55,35.6,22600.0,15.6229,15.6405,15.6185,15.6405,22600.0
2005-06-03 10:35:00,35.6,35.6,35.59,35.59,35800.0,15.6405,15.6405,15.6361,15.6361,35800.0
2005-06-03 10:40:00,35.6,35.61,35.59,35.61,13200.0,15.6405,15.6448,15.6361,15.6448,13200.0
2005-06-03 10:45:00,35.61,35.63,35.6,35.62,11600.0,15.6448,15.6536,15.6405,15.6492,11600.0
2005-06-03 10:50:00,35.63,35.64,35.62,35.63,21800.0,15.6536,15.658,15.6492,15.6536,21800.0
2005-06-03 10:55:00,35.63,35.66,35.63,35.65,15400.0,15.6536,15.6668,15.6536,15.6624,15400.0
2005-06-03 11:00:00,35.65,35.65,35.63,35.63,19600.0,15.6624,15.6624,15.6536,15.6536,19600.0
2005-06-03 11:05:00,35.63,35.63,35.6,35.61,35400.0,15.6536,15.6536,15.6405,15.6448,35400.0
2005-06-03 11:10:00,35.6,35.6,35.52,35.52,18200.0,15.6405,15.6405,15.6053,15.6053,18200.0
2005-06-03 11:15:00,35.52,35.52,35.49,35.5,7400.0,15.6053,15.6053,15.5921,15.5965,7400.0
2005-06-03 11:20:00,35.49,35.54,35.48,35.52,14000.0,15.5921,15.6141,15.5877,15.6053,14000.0
2005-06-03 11:25:00,35.53,35.54,35.52,35.53,15200.0,15.6097,15.6141,15.6053,15.6097,15200.0
2005-06-03 11:30:00,35.53,35.53,35.49,35.49,18000.0,15.6097,15.6097,15.5921,15.5921,18000.0
2005-06-03 11:35:00,35.49,35.49,35.38,35.4,20200.0,15.5921,15.5921,15.5438,15.5526,20200.0
2005-06-03 11:40:00,35.4,35.41,35.37,35.4,12800.0,15.5526,15.557,15.5394,15.5526,12800.0
2005-06-03 11:45:00,35.37,35.38,35.33,35.34,14200.0,15.5394,15.5438,15.5218,15.5262,14200.0
2005-06-03 11:50:00,35.33,35.35,35.28,35.28,78000.0,15.5218,15.5306,15.4999,15.4999,78000.0
2005-06-03 11:55:00,35.27,35.27,35.23,35.27,10800.0,15.4955,15.4955,15.4779,15.4955,10800.0
2005-06-03 12:00:00,35.27,35.27,35.27,35.27,15000.0,15.4955,15.4955,15.4955,15.4955,15000.0
2005-06-03 12:05:00,35.27,35.34,35.25,35.34,33200.0,15.4955,15.5262,15.4867,15.5262,33200.0
2005-06-03 12:10:00,35.33,35.33,35.25,35.33,20800.0,15.5218,15.5218,15.4867,15.5218,20800.0
2005-06-03 12:15:00,35.33,35.33,35.27,35.31,9600.0,15.5218,15.5218,15.4955,15.513,9600.0
2005-06-03 12:20:00,35.3,35.33,35.3,35.33,5000.0,15.5087,15.5218,15.5087,15.5218,5000.0
2005-06-03 12:25:00,35.32,35.32,35.3,35.31,2600.0,15.5174,15.5174,15.5087,15.513,2600.0
2005-06-03 12:30:00,35.29,35.31,35.27,35.28,6800.0,15.5043,15.513,15.4955,15.4999,6800.0
2005-06-03 12:35:00,35.28,35.31,35.27,35.3,5200.0,15.4999,15.513,15.4955,15.5087,5200.0
2005-06-03 12:40:00,35.31,35.31,35.29,35.3,4200.0,15.513,15.513,15.5043,15.5087,4200.0
2005-06-03 12:45:00,35.3,35.3,35.26,35.27,7000.0,15.5087,15.5087,15.4911,15.4955,7000.0
2005-06-03 12:50:00,35.29,35.3,35.27,35.27,11600.0,15.5043,15.5087,15.4955,15.4955,11600.0
2005-06-03 12:55:00,35.29,35.29,35.27,35.29,2800.0,15.5043,15.5043,15.4955,15.5043,2800.0
2005-06-03 13:00:00,35.29,35.31,35.28,35.31,15800.0,15.5043,15.513,15.4999,15.513,15800.0
2005-06-03 13:05:00,35.31,35.32,35.31,35.32,5800.0,15.513,15.5174,15.513,15.5174,5800.0
2005-06-03 13:10:00,35.31,35.33,35.3,35.31,18800.0,15.513,15.5218,15.5087,15.513,18800.0
2005-06-03 13:15:00,35.31,35.32,35.3,35.31,13200.0,15.513,15.5174,15.5087,15.513,13200.0
2005-06-03 13:20:00,35.31,35.35,35.31,35.34,8600.0,15.513,15.5306,15.513,15.5262,8600.0
2005-06-03 13:25:00,35.33,35.36,35.32,35.36,14200.0,15.5218,15.535,15.5174,15.535,14200.0
2005-06-03 13:30:00,35.36,35.4,35.36,35.38,8400.0,15.535,15.5526,15.535,15.5438,8400.0
2005-06-03 13:35:00,35.38,35.38,35.34,35.35,6600.0,15.5438,15.5438,15.5262,15.5306,6600.0
2005-06-03 13:40:00,35.35,35.35,35.34,35.35,8000.0,15.5306,15.5306,15.5262,15.5306,8000.0
2005-06-03 13:45:00,35.37,35.4,35.37,35.37,14200.0,15.5394,15.5526,15.5394,15.5394,14200.0
2005-06-03 13:50:00,35.36,35.41,35.36,35.41,4800.0,15.535,15.557,15.535,15.557,4800.0
2005-06-03 13:55:00,35.41,35.41,35.38,35.38,6000.0,15.557,15.557,15.5438,15.5438,6000.0
2005-06-03 14:00:00,35.39,35.39,35.34,35.34,14400.0,15.5482,15.5482,15.5262,15.5262,14400.0
2005-06-03 14:05:00,35.34,35.39,35.33,35.39,17600.0,15.5262,15.5482,15.5218,15.5482,17600.0
2005-06-03 14:10:00,35.38,35.39,35.35,35.37,5200.0,15.5438,15.5482,15.5306,15.5394,5200.0
2005-06-03 14:15:00,35.37,35.45,35.37,35.45,10800.0,15.5394,15.5746,15.5394,15.5746,10800.0
2005-06-03 14:20:00,35.45,35.47,35.45,35.45,14400.0,15.5746,15.5833,15.5746,15.5746,14400.0
2005-06-03 14:25:00,35.45,35.46,35.44,35.46,17200.0,15.5746,15.5789,15.5702,15.5789,17200.0
2005-06-03 14:30:00,35.45,35.47,35.44,35.46,20600.0,15.5746,15.5833,15.5702,15.5789,20600.0
2005-06-03 14:35:00,35.46,35.46,35.42,35.44,11600.0,15.5789,15.5789,15.5614,15.5702,11600.0
2005-06-03 14:40:00,35.44,35.47,35.44,35.47,11600.0,15.5702,15.5833,15.5702,15.5833,11600.0
2005-06-03 14:45:00,35.47,35.47,35.42,35.43,28200.0,15.5833,15.5833,15.5614,15.5658,28200.0
2005-06-03 14:50:00,35.43,35.43,35.37,35.4,13800.0,15.5658,15.5658,15.5394,15.5526,13800.0
2005-06-03 14:55:00,35.41,35.45,35.41,35.44,14200.0,15.557,15.5746,15.557,15.5702,14200.0
2005-06-03 15:00:00,35.43,35.45,35.41,35.44,16600.0,15.5658,15.5746,15.557,15.5702,16600.0
2005-06-03 15:05:00,35.45,35.51,35.44,35.5,40200.0,15.5746,15.6009,15.5702,15.5965,40200.0
2005-06-03 15:10:00,35.49,35.55,35.49,35.51,38200.0,15.5921,15.6185,15.5921,15.6009,38200.0
2005-06-03 15:15:00,35.52,35.52,35.45,35.5,15800.0,15.6053,15.6053,15.5746,15.5965,15800.0
2005-06-03 15:20:00,35.49,35.49,35.45,35.45,11000.0,15.5921,15.5921,15.5746,15.5746,11000.0
2005-06-03 15:25:00,35.45,35.48,35.45,35.46,10600.0,15.5746,15.5877,15.5746,15.5789,10600.0
2005-06-03 15:30:00,35.46,35.47,35.44,35.44,23200.0,15.5789,15.5833,15.5702,15.5702,23200.0
2005-06-03 15:35:00,35.45,35.49,35.45,35.46,36200.0,15.5746,15.5921,15.5746,15.5789,36200.0
2005-06-03 15:40:00,35.48,35.53,35.47,35.53,20800.0,15.5877,15.6097,15.5833,15.6097,20800.0
2005-06-03 15:45:00,35.52,35.57,35.52,35.57,17200.0,15.6053,15.6273,15.6053,15.6273,17200.0
2005-06-03 15:50:00,35.57,35.57,35.52,35.52,18800.0,15.6273,15.6273,15.6053,15.6053,18800.0
2005-06-03 15:55:00,35.52,35.54,35.49,35.54,25800.0,15.6053,15.6141,15.5921,15.6141,25800.0
2005-06-06 09:30:00,35.55,35.55,35.49,35.49,27200.0,15.6185,15.6185,15.5921,15.5921,27200.0
2005-06-06 09:35:00,35.44,35.56,35.4,35.49,41000.0,15.5702,15.6229,15.5526,15.5921,41000.0
2005-06-06 09:40:00,35.51,35.59,35.5,35.58,14400.0,15.6009,15.6361,15.5965,15.6317,14400.0
2005-06-06 09:45:00,35.56,35.56,35.52,35.55,6600.0,15.6229,15.6229,15.6053,15.6185,6600.0
2005-06-06 09:50:00,35.54,35.58,35.53,35.57,17000.0,15.6141,15.6317,15.6097,15.6273,17000.0
2005-06-06 09:55:00,35.56,35.63,35.56,35.56,17200.0,15.6229,15.6536,15.6229,15.6229,17200.0
2005-06-06 10:00:00,35.56,35.58,35.56,35.56,15600.0,15.6229,15.6317,15.6229,15.6229,15600.0
2005-06-06 10:05:00,35.57,35.58,35.49,35.49,17400.0,15.6273,15.6317,15.5921,15.5921,17400.0
2005-06-06 10:10:00,35.49,35.56,35.49,35.56,21000.0,15.5921,15.6229,15.5921,15.6229,21000.0
2005-06-06 10:15:00,35.58,35.59,35.52,35.52,15200.0,15.6317,15.6361,15.6053,15.6053,15200.0
2005-06-06 10:20:00,35.51,35.52,35.49,35.52,13200.0,15.6009,15.6053,15.5921,15.6053,13200.0
2005-06-06 10:25:00,35.52,35.57,35.48,35.54,25000.0,15.6053,15.6273,15.5877,15.6141,25000.0
2005-06-06 10:30:00,35.53,35.56,35.53,35.54,6600.0,15.6097,15.6229,15.6097,15.6141,6600.0
2005-06-06 10:35:00,35.54,35.55,35.52,35.52,11600.0,15.6141,15.6185,15.6053,15.6053,11600.0
2005-06-06 10:40:00,35.52,35.52,35.49,35.52,13600.0,15.6053,15.6053,15.5921,15.6053,13600.0
2005-06-06 10:45:00,35.51,35.51,35.44,35.47,18400.0,15.6009,15.6009,15.5702,15.5833,18400.0
2005-06-06 10:50:00,35.46,35.46,35.39,35.39,41600.0,15.5789,15.5789,15.5482,15.5482,41600.0
2005-06-06 10:55:00,35.39,35.4,35.35,35.37,39800.0,15.5482,15.5526,15.5306,15.5394,39800.0
2005-06-06 11:00:00,35.37,35.42,35.37,35.4,14400.0,15.5394,15.5614,15.5394,15.5526,14400.0
2005-06-06 11:05:00,35.4,35.4,35.36,35.37,4000.0,15.5526,15.5526,15.535,15.5394,4000.0
2005-06-06 11:10:00,35.37,35.37,35.35,35.36,6000.0,15.5394,15.5394,15.5306,15.535,6000.0
2005-06-06 11:15:00,35.35,35.4,35.35,35.4,9600.0,15.5306,15.5526,15.5306,15.5526,9600.0
2005-06-06 11:20:00,35.38,35.38,35.37,35.37,9000.0,15.5438,15.5438,15.5394,15.5394,9000.0
2005-06-06 11:25:00,35.37,35.41,35.35,35.4,13200.0,15.5394,15.557,15.5306,15.5526,13200.0
2005-06-06 11:30:00,35.4,35.4,35.35,35.38,9400.0,15.5526,15.5526,15.5306,15.5438,9400.0
2005-06-06 11:35:00,35.38,35.39,35.37,35.38,11200.0,15.5438,15.5482,15.5394,15.5438,11200.0
2005-06-06 11:40:00,35.38,35.38,35.37,35.38,8000.0,15.5438,15.5438,15.5394,15.5438,8000.0
2005-06-06 11:45:00,35.39,35.4,35.38,35.38,10800.0,15.5482,15.5526,15.5438,15.5438,10800.0
2005-06-06 11:50:00,35.38,35.4,35.38,35.4,8800.0,15.5438,15.5526,15.5438,15.5526,8800.0
2005-06-06 11:55:00,35.4,35.42,35.38,35.42,7000.0,15.5526,15.5614,15.5438,15.5614,7000.0
2005-06-06 12:00:00,35.42,35.49,35.42,35.47,20600.0,15.5614,15.5921,15.5614,15.5833,20600.0
2005-06-06 12:05:00,35.47,35.48,35.45,35.45,7800.0,15.5833,15.5877,15.5746,15.5746,7800.0
2005-06-06 12:10:00,35.46,35.46,35.42,35.43,11200.0,15.5789,15.5789,15.5614,15.5658,11200.0
2005-06-06 12:15:00,35.44,35.45,35.43,35.45,9000.0,15.5702,15.5746,15.5658,15.5746,9000.0
2005-06-06 12:20:00,35.45,35.45,35.43,35.43,5600.0,15.5746,15.5746,15.5658,15.5658,5600.0
2005-06-06 12:25:00,35.43,35.44,35.42,35.44,28600.0,15.5658,15.5702,15.5614,15.5702,28600.0
2005-06-06 12:30:00,35.44,35.45,35.44,35.45,8200.0,15.5702,15.5746,15.5702,15.5746,8200.0
2005-06-06 12:35:00,35.44,35.45,35.42,35.45,6400.0,15.5702,15.5746,15.5614,15.5746,6400.0
2005-06-06 12:40:00,35.45,35.45,35.44,35.44,21400.0,15.5746,15.5746,15.5702,15.5702,21400.0
2005-06-06 12:45:00,35.44,35.44,35.4,35.42,8600.0,15.5702,15.5702,15.5526,15.5614,8600.0
2005-06-06 12:50:00,35.42,35.45,35.41,35.44,16800.0,15.5614,15.5746,15.557,15.5702,16800.0
2005-06-06 12:55:00,35.44,35.44,35.42,35.42,3600.0,15.5702,15.5702,15.5614,15.5614,3600.0
2005-06-06 13:00:00,35.43,35.43,35.41,35.42,22000.0,15.5658,15.5658,15.557,15.5614,22000.0
2005-06-06 13:05:00,35.44,35.44,35.42,35.43,3800.0,15.5702,15.5702,15.5614,15.5658,3800.0
2005-06-06 13:10:00,35.43,35.45,35.42,35.44,15400.0,15.5658,15.5746,15.5614,15.5702,15400.0
2005-06-06 13:15:00,35.45,35.45,35.44,35.45,9000.0,15.5746,15.5746,15.5702,15.5746,9000.0
2005-06-06 13:20:00,35.45,35.45,35.45,35.45,3200.0,15.5746,15.5746,15.5746,15.5746,3200.0
2005-06-06 13:25:00,35.45,35.48,35.45,35.47,13200.0,15.5746,15.5877,15.5746,15.5833,13200.0
2005-06-06 13:30:00,35.47,35.47,35.44,35.44,15400.0,15.5833,15.5833,15.5702,15.5702,15400.0
2005-06-06 13:35:00,35.44,35.45,35.44,35.44,8800.0,15.5702,15.5746,15.5702,15.5702,8800.0
2005-06-06 13:40:00,35.44,35.45,35.42,35.42,23800.0,15.5702,15.5746,15.5614,15.5614,23800.0
2005-06-06 13:45:00,35.42,35.45,35.42,35.45,9600.0,15.5614,15.5746,15.5614,15.5746,9600.0
2005-06-06 13:50:00,35.45,35.45,35.42,35.44,21000.0,15.5746,15.5746,15.5614,15.5702,21000.0
2005-06-06 13:55:00,35.43,35.43,35.42,35.42,26200.0,15.5658,15.5658,15.5614,15.5614,26200.0
2005-06-06 14:00:00,35.42,35.45,35.42,35.45,31800.0,15.5614,15.5746,15.5614,15.5746,31800.0
2005-06-06 14:05:00,35.45,35.48,35.45,35.45,33000.0,15.5746,15.5877,15.5746,15.5746,33000.0
2005-06-06 14:10:00,35.45,35.48,35.45,35.47,18800.0,15.5746,15.5877,15.5746,15.5833,18800.0
2005-06-06 14:15:00,35.47,35.47,35.42,35.43,9200.0,15.5833,15.5833,15.5614,15.5658,9200.0
2005-06-06 14:20:00,35.44,35.45,35.43,35.44,15000.0,15.5702,15.5746,15.5658,15.5702,15000.0
2005-06-06 14:25:00,35.44,35.45,35.44,35.44,13400.0,15.5702,15.5746,15.5702,15.5702,13400.0
2005-06-06 14:30:00,35.46,35.47,35.43,35.47,15200.0,15.5789,15.5833,15.5658,15.5833,15200.0
2005-06-06 14:35:00,35.47,35.47,35.46,35.47,7400.0,15.5833,15.5833,15.5789,15.5833,7400.0
2005-06-06 14:40:00,35.46,35.46,35.43,35.45,11400.0,15.5789,15.5789,15.5658,15.5746,11400.0
2005-06-06 14:45:00,35.45,35.45,35.44,35.45,9400.0,15.5746,15.5746,15.5702,15.5746,9400.0
2005-06-06 14:50:00,35.44,35.45,35.42,35.45,24400.0,15.5702,15.5746,15.5614,15.5746,24400.0
2005-06-06 14:55:00,35.45,35.46,35.43,35.44,23600.0,15.5746,15.5789,15.5658,15.5702,23600.0
2005-06-06 15:00:00,35.44,35.47,35.4,35.4,25800.0,15.5702,15.5833,15.5526,15.5526,25800.0
2005-06-06 15:05:00,35.4,35.45,35.4,35.41,34400.0,15.5526,15.5746,15.5526,15.557,34400.0
2005-06-06 15:10:00,35.41,35.44,35.36,35.38,28600.0,15.557,15.5702,15.535,15.5438,28600.0
2005-06-06 15:15:00,35.38,35.46,35.38,35.46,32800.0,15.5438,15.5789,15.5438,15.5789,32800.0
2005-06-06 15:20:00,35.44,35.45,35.43,35.44,15400.0,15.5702,15.5746,15.5658,15.5702,15400.0
2005-06-06 15:25:00,35.43,35.46,35.42,35.46,38600.0,15.5658,15.5789,15.5614,15.5789,38600.0
2005-06-06 15:30:00,35.45,35.48,35.44,35.44,24800.0,15.5746,15.5877,15.5702,15.5702,24800.0
2005-06-06 15:35:00,35.44,35.46,35.44,35.44,27800.0,15.5702,15.5789,15.5702,15.5702,27800.0
2005-06-06 15:40:00,35.44,35.47,35.44,35.47,26000.0,15.5702,15.5833,15.5702,15.5833,26000.0
2005-06-06 15:45:00,35.45,35.49,35.45,35.48,39200.0,15.5746,15.5921,15.5746,15.5877,39200.0
2005-06-06 15:50:00,35.49,35.49,35.47,35.49,36800.0,15.5921,15.5921,15.5833,15.5921,36800.0
2005-06-06 15:55:00,35.49,35.5,35.47,35.48,40200.0,15.5921,15.5965,15.5833,15.5877,40200.0
2005-06-07 09:30:00,35.63,35.69,35.57,35.57,40600.0,15.6536,15.68,15.6273,15.6273,40600.0
2005-06-07 09:35:00,35.56,35.62,35.53,35.62,33400.0,15.6229,15.6492,15.6097,15.6492,33400.0
2005-06-07 09:40:00,35.63,35.75,35.56,35.72,36000.0,15.6536,15.7064,15.6229,15.6932,36000.0
2005-06-07 09:45:00,35.72,35.75,35.69,35.75,65400.0,15.6932,15.7064,15.68,15.7064,65400.0
2005-06-07 09:50:00,35.75,35.8,35.74,35.75,96400.0,15.7064,15.7283,15.702,15.7064,96400.0
2005-06-07 09:55:00,35.75,35.85,35.72,35.83,47400.0,15.7064,15.7503,15.6932,15.7415,47400.0
2005-06-07 10:00:00,35.83,35.88,35.82,35.86,37400.0,15.7415,15.7635,15.7371,15.7547,37400.0
2005-06-07 10:05:00,35.85,35.98,35.85,35.98,56600.0,15.7503,15.8074,15.7503,15.8074,56600.0
2005-06-07 10:10:00,35.98,36.01,35.98,35.98,105000.0,15.8074,15.8206,15.8074,15.8074,105000.0
2005-06-07 10:15:00,35.98,35.99,35.93,35.96,31400.0,15.8074,15.8118,15.7854,15.7986,31400.0
2005-06-07 10:20:00,35.96,35.96,35.9,35.95,39600.0,15.7986,15.7986,15.7723,15.7942,39600.0
2005-06-07 10:25:00,35.95,35.98,35.95,35.95,26000.0,15.7942,15.8074,15.7942,15.7942,26000.0
2005-06-07 10:30:00,35.97,35.98,35.96,35.97,26600.0,15.803,15.8074,15.7986,15.803,26600.0
2005-06-07 10:35:00,35.96,35.97,35.94,35.97,19600.0,15.7986,15.803,15.7898,15.803,19600.0
2005-06-07 10:40:00,35.97,35.98,35.95,35.95,15400.0,15.803,15.8074,15.7942,15.7942,15400.0
2005-06-07 10:45:00,35.95,35.95,35.88,35.92,33200.0,15.7942,15.7942,15.7635,15.781,33200.0
2005-06-07 10:50:00,35.92,35.94,35.9,35.91,25400.0,15.781,15.7898,15.7723,15.7766,25400.0
2005-06-07 10:55:00,35.91,35.91,35.85,35.85,28000.0,15.7766,15.7766,15.7503,15.7503,28000.0
2005-06-07 11:00:00,35.85,35.88,35.84,35.88,71200.0,15.7503,15.7635,15.7459,15.7635,71200.0
2005-06-07 11:05:00,35.88,35.9,35.87,35.87,15400.0,15.7635,15.7723,15.7591,15.7591,15400.0
2005-06-07 11:10:00,35.87,35.89,35.83,35.84,23800.0,15.7591,15.7679,15.7415,15.7459,23800.0
2005-06-07 11:15:00,35.84,35.85,35.82,35.85,10600.0,15.7459,15.7503,15.7371,15.7503,10600.0
2005-06-07 11:20:00,35.85,35.87,35.84,35.84,12400.0,15.7503,15.7591,15.7459,15.7459,12400.0
2005-06-07 11:25:00,35.84,35.88,35.84,35.87,11400.0,15.7459,15.7635,15.7459,15.7591,11400.0
2005-06-07 11:30:00,35.87,35.93,35.85,35.9,44600.0,15.7591,15.7854,15.7503,15.7723,44600.0
2005-06-07 11:35:00,35.9,35.92,35.89,35.91,12400.0,15.7723,15.781,15.7679,15.7766,12400.0
2005-06-07 11:40:00,35.9,35.9,35.85,35.85,11200.0,15.7723,15.7723,15.7503,15.7503,11200.0
2005-06-07 11:45:00,35.85,35.92,35.85,35.92,26800.0,15.7503,15.781,15.7503,15.781,26800.0
2005-06-07 11:50:00,35.92,35.94,35.89,35.94,13200.0,15.781,15.7898,15.7679,15.7898,13200.0
2005-06-07 11:55:00,35.94,35.96,35.93,35.96,15600.0,15.7898,15.7986,15.7854,15.7986,15600.0
2005-06-07 12:00:00,35.96,35.98,35.93,35.96,32200.0,15.7986,15.8074,15.7854,15.7986,32200.0
2005-06-07 12:05:00,35.96,35.97,35.95,35.96,17600.0,15.7986,15.803,15.7942,15.7986,17600.0
2005-06-07 12:10:00,35.96,36.0,35.96,35.97,72400.0,15.7986,15.8162,15.7986,15.803,72400.0
2005-06-07 12:15:00,35.96,35.99,35.95,35.95,17400.0,15.7986,15.8118,15.7942,15.7942,17400.0
2005-06-07 12:20:00,35.95,35.96,35.92,35.92,23600.0,15.7942,15.7986,15.781,15.781,23600.0
2005-06-07 12:25:00,35.93,35.96,35.92,35.93,17400.0,15.7854,15.7986,15.781,15.7854,17400.0
2005-06-07 12:30:00,35.92,35.96,35.91,35.96,13600.0,15.781,15.7986,15.7766,15.7986,13600.0
2005-06-07 12:35:00,35.96,35.96,35.93,35.95,12000.0,15.7986,15.7986,15.7854,15.7942,12000.0
2005-06-07 12:40:00,35.95,35.97,35.95,35.97,16400.0,15.7942,15.803,15.7942,15.803,16400.0
2005-06-07 12:45:00,35.96,35.98,35.95,35.97,11400.0,15.7986,15.8074,15.7942,15.803,11400.0
2005-06-07 12:50:00,35.96,35.96,35.93,35.95,12200.0,15.7986,15.7986,15.7854,15.7942,12200.0
2005-06-07 12:55:00,35.95,35.99,35.95,35.99,13600.0,15.7942,15.8118,15.7942,15.8118,13600.0
2005-06-07 13:00:00,35.99,35.99,35.95,35.95,12600.0,15.8118,15.8118,15.7942,15.7942,12600.0
2005-06-07 13:05:00,35.96,35.97,35.94,35.95,6200.0,15.7986,15.803,15.7898,15.7942,6200.0
2005-06-07 13:10:00,35.97,35.97,35.95,35.97,11400.0,15.803,15.803,15.7942,15.803,11400.0
2005-06-07 13:15:00,35.97,35.97,35.95,35.95,3800.0,15.803,15.803,15.7942,15.7942,3800.0
2005-06-07 13:20:00,35.95,35.95,35.89,35.91,18600.0,15.7942,15.7942,15.7679,15.7766,18600.0
2005-06-07 13:25:00,35.9,35.91,35.88,35.9,10800.0,15.7723,15.7766,15.7635,15.7723,10800.0
2005-06-07 13:30:00,35.9,35.9,35.88,35.88,9600.0,15.7723,15.7723,15.7635,15.7635,9600.0
2005-06-07 13:35:00,35.88,35.93,35.87,35.93,12600.0,15.7635,15.7854,15.7591,15.7854,12600.0
2005-06-07 13:40:00,35.91,35.95,35.9,35.94,13000.0,15.7766,15.7942,15.7723,15.7898,13000.0
2005-06-07 13:45:00,35.93,35.95,35.92,35.92,19800.0,15.7854,15.7942,15.781,15.781,19800.0
2005-06-07 13:50:00,35.92,35.96,35.92,35.94,15800.0,15.781,15.7986,15.781,15.7898,15800.0
2005-06-07 13:55:00,35.94,35.94,35.91,35.93,5600.0,15.7898,15.7898,15.7766,15.7854,5600.0
2005-06-07 14:00:00,35.92,35.92,35.9,35.91,6600.0,15.781,15.781,15.7723,15.7766,6600.0
2005-06-07 14:05:00,35.92,35.94,35.91,35.93,15400.0,15.781,15.7898,15.7766,15.7854,15400.0
2005-06-07 14:10:00,35.92,35.92,35.8,35.82,34800.0,15.781,15.781,15.7283,15.7371,34800.0
2005-06-07 14:15:00,35.82,35.91,35.82,35.91,18800.0,15.7371,15.7766,15.7371,15.7766,18800.0
2005-06-07 14:20:00,35.9,35.9,35.85,35.86,28200.0,15.7723,15.7723,15.7503,15.7547,28200.0
2005-06-07 14:25:00,35.86,35.88,35.85,35.87,59600.0,15.7547,15.7635,15.7503,15.7591,59600.0
2005-06-07 14:30:00,35.85,35.88,35.85,35.87,22600.0,15.7503,15.7635,15.7503,15.7591,22600.0
2005-06-07 14:35:00,35.85,35.91,35.85,35.9,21800.0,15.7503,15.7766,15.7503,15.7723,21800.0
2005-06-07 14:40:00,35.9,35.9,35.85,35.87,19800.0,15.7723,15.7723,15.7503,15.7591,19800.0
2005-06-07 14:45:00,35.87,35.88,35.81,35.81,16400.0,15.7591,15.7635,15.7327,15.7327,16400.0
2005-06-07 14:50:00,35.81,35.85,35.8,35.84,14000.0,15.7327,15.7503,15.7283,15.7459,14000.0
2005-06-07 14:55:00,35.84,35.85,35.83,35.83,14800.0,15.7459,15.7503,15.7415,15.7415,14800.0
2005-06-07 15:00:00,35.83,35.83,35.79,35.79,22400.0,15.7415,15.7415,15.7239,15.7239,22400.0
2005-06-07 15:05:00,35.79,35.81,35.76,35.81,24000.0,15.7239,15.7327,15.7107,15.7327,24000.0
2005-06-07 15:10:00,35.8,35.81,35.74,35.77,26800.0,15.7283,15.7327,15.702,15.7151,26800.0
2005-06-07 15:15:00,35.77,35.79,35.76,35.77,15600.0,15.7151,15.7239,15.7107,15.7151,15600.0
2005-06-07 15:20:00,35.77,35.81,35.76,35.76,18600.0,15.7151,15.7327,15.7107,15.7107,18600.0
2005-06-07 15:25:00,35.76,35.77,35.75,35.77,23600.0,15.7107,15.7151,15.7064,15.7151,23600.0
2005-06-07 15:30:00,35.77,35.77,35.65,35.67,47400.0,15.7151,15.7151,15.6624,15.6712,47400.0
2005-06-07 15:35:00,35.67,35.71,35.66,35.69,30800.0,15.6712,15.6888,15.6668,15.68,30800.0
2005-06-07 15:40:00,35.68,35.69,35.65,35.66,22800.0,15.6756,15.68,15.6624,15.6668,22800.0
2005-06-07 15:45:00,35.66,35.68,35.63,35.64,24400.0,15.6668,15.6756,15.6536,15.658,24400.0
2005-06-07 15:50:00,35.64,35.68,35.63,35.63,26800.0,15.658,15.6756,15.6536,15.6536,26800.0
2005-06-07 15:55:00,35.63,35.65,35.61,35.63,18200.0,15.6536,15.6624,15.6448,15.6536,18200.0
2005-06-08 09:30:00,35.76,35.79,35.76,35.79,17200.0,15.7107,15.7239,15.7107,15.7239,17200.0
2005-06-08 09:35:00,35.79,35.79,35.7,35.7,20800.0,15.7239,15.7239,15.6844,15.6844,20800.0
2005-06-08 09:40:00,35.72,35.73,35.58,35.69,20800.0,15.6932,15.6976,15.6317,15.68,20800.0
2005-06-08 09:45:00,35.7,35.81,35.7,35.79,14200.0,15.6844,15.7327,15.6844,15.7239,14200.0
2005-06-08 09:50:00,35.81,35.85,35.8,35.83,8200.0,15.7327,15.7503,15.7283,15.7415,8200.0
2005-06-08 09:55:00,35.81,35.85,35.81,35.85,11600.0,15.7327,15.7503,15.7327,15.7503,11600.0
2005-06-08 10:00:00,35.85,35.85,35.81,35.85,14600.0,15.7503,15.7503,15.7327,15.7503,14600.0
2005-06-08 10:05:00,35.84,35.84,35.77,35.77,30800.0,15.7459,15.7459,15.7151,15.7151,30800.0
2005-06-08 10:10:00,35.77,35.81,35.76,35.81,9600.0,15.7151,15.7327,15.7107,15.7327,9600.0
2005-06-08 10:15:00,35.81,35.86,35.79,35.86,9200.0,15.7327,15.7547,15.7239,15.7547,9200.0
2005-06-08 10:20:00,35.85,35.85,35.8,35.82,8400.0,15.7503,15.7503,15.7283,15.7371,8400.0
2005-06-08 10:25:00,35.82,35.82,35.79,35.79,10200.0,15.7371,15.7371,15.7239,15.7239,10200.0
2005-06-08 10:30:00,35.79,35.81,35.74,35.81,26600.0,15.7239,15.7327,15.702,15.7327,26600.0
2005-06-08 10:35:00,35.79,35.85,35.79,35.85,85400.0,15.7239,15.7503,15.7239,15.7503,85400.0
2005-06-08 10:40:00,35.85,35.9,35.85,35.88,6200.0,15.7503,15.7723,15.7503,15.7635,6200.0
2005-06-08 10:45:00,35.87,35.9,35.86,35.86,16600.0,15.7591,15.7723,15.7547,15.7547,16600.0
2005-06-08 10:50:00,35.86,35.92,35.86,35.91,12800.0,15.7547,15.781,15.7547,15.7766,12800.0
2005-06-08 10:55:00,35.92,35.97,35.91,35.94,22600.0,15.781,15.803,15.7766,15.7898,22600.0
2005-06-08 11:00:00,35.96,35.96,35.89,35.89,5800.0,15.7986,15.7986,15.7679,15.7679,5800.0
2005-06-08 11:05:00,35.88,35.89,35.83,35.83,20600.0,15.7635,15.7679,15.7415,15.7415,20600.0
2005-06-08 11:10:00,35.84,35.87,35.83,35.86,10000.0,15.7459,15.7591,15.7415,15.7547,10000.0
2005-06-08 11:15:00,35.87,35.87,35.82,35.82,20000.0,15.7591,15.7591,15.7371,15.7371,20000.0
2005-06-08 11:20:00,35.81,35.83,35.79,35.81,20400.0,15.7327,15.7415,15.7239,15.7327,20400.0
2005-06-08 11:25:00,35.81,35.88,35.8,35.86,13800.0,15.7327,15.7635,15.7283,15.7547,13800.0
2005-06-08 11:30:00,35.87,35.9,35.87,35.88,13000.0,15.7591,15.7723,15.7591,15.7635,13000.0
2005-06-08 11:35:00,35.88,35.88,35.87,35.88,9200.0,15.7635,15.7635,15.7591,15.7635,9200.0
2005-06-08 11:40:00,35.88,35.88,35.85,35.88,11400.0,15.7635,15.7635,15.7503,15.7635,11400.0
2005-06-08 11:45:00,35.88,35.88,35.85,35.85,3000.0,15.7635,15.7635,15.7503,15.7503,3000.0
2005-06-08 11:50:00,35.87,35.88,35.86,35.87,5400.0,15.7591,15.7635,15.7547,15.7591,5400.0
2005-06-08 11:55:00,35.88,35.91,35.86,35.87,14000.0,15.7635,15.7766,15.7547,15.7591,14000.0
2005-06-08 12:00:00,35.87,35.87,35.85,35.85,4000.0,15.7591,15.7591,15.7503,15.7503,4000.0
2005-06-08 12:05:00,35.86,35.86,35.85,35.85,2800.0,15.7547,15.7547,15.7503,15.7503,2800.0
2005-06-08 12:10:00,35.85,35.89,35.85,35.87,11200.0,15.7503,15.7679,15.7503,15.7591,11200.0
2005-06-08 12:15:00,35.87,35.9,35.86,35.86,9800.0,15.7591,15.7723,15.7547,15.7547,9800.0
2005-06-08 12:20:00,35.85,35.9,35.85,35.87,5200.0,15.7503,15.7723,15.7503,15.7591,5200.0
2005-06-08 12:25:00,35.88,35.88,35.85,35.88,5800.0,15.7635,15.7635,15.7503,15.7635,5800.0
2005-06-08 12:30:00,35.88,35.9,35.86,35.9,6400.0,15.7635,15.7723,15.7547,15.7723,6400.0
2005-06-08 12:35:00,35.88,35.9,35.88,35.9,4800.0,15.7635,15.7723,15.7635,15.7723,4800.0
2005-06-08 12:40:00,35.9,35.9,35.89,35.9,5600.0,15.7723,15.7723,15.7679,15.7723,5600.0
2005-06-08 12:45:00,35.9,35.92,35.87,35.91,13600.0,15.7723,15.781,15.7591,15.7766,13600.0
2005-06-08 12:50:00,35.91,35.91,35.9,35.9,2800.0,15.7766,15.7766,15.7723,15.7723,2800.0
2005-06-08 12:55:00,35.9,35.9,35.85,35.86,2400.0,15.7723,15.7723,15.7503,15.7547,2400.0
2005-06-08 13:00:00,35.85,35.87,35.84,35.87,4600.0,15.7503,15.7591,15.7459,15.7591,4600.0
2005-06-08 13:05:00,35.85,35.85,35.83,35.85,5800.0,15.7503,15.7503,15.7415,15.7503,5800.0
2005-06-08 13:10:00,35.85,35.85,35.82,35.84,3400.0,15.7503,15.7503,15.7371,15.7459,3400.0
2005-06-08 13:15:00,35.83,35.83,35.82,35.82,1400.0,15.7415,15.7415,15.7371,15.7371,1400.0
2005-06-08 13:20:00,35.82,35.83,35.82,35.83,2600.0,15.7371,15.7415,15.7371,15.7415,2600.0
2005-06-08 13:25:00,35.84,35.84,35.83,35.83,1800.0,15.7459,15.7459,15.7415,15.7415,1800.0
2005-06-08 13:30:00,35.83,35.84,35.83,35.83,4600.0,15.7415,15.7459,15.7415,15.7415,4600.0
2005-06-08 13:35:00,35.83,35.85,35.83,35.85,5000.0,15.7415,15.7503,15.7415,15.7503,5000.0
2005-06-08 13:40:00,35.86,35.86,35.85,35.85,2200.0,15.7547,15.7547,15.7503,15.7503,2200.0
2005-06-08 13:45:00,35.85,35.85,35.74,35.76,16800.0,15.7503,15.7503,15.702,15.7107,16800.0
2005-06-08 13:50:00,35.77,35.78,35.7,35.7,15400.0,15.7151,15.7195,15.6844,15.6844,15400.0
2005-06-08 13:55:00,35.69,35.74,35.69,35.74,11400.0,15.68,15.702,15.68,15.702,11400.0
2005-06-08 14:00:00,35.74,35.74,35.69,35.69,17800.0,15.702,15.702,15.68,15.68,17800.0
2005-06-08 14:05:00,35.69,35.72,35.67,35.68,10600.0,15.68,15.6932,15.6712,15.6756,10600.0
2005-06-08 14:10:00,35.68,35.69,35.64,35.69,28000.0,15.6756,15.68,15.658,15.68,28000.0
2005-06-08 14:15:00,35.69,35.69,35.67,35.67,12600.0,15.68,15.68,15.6712,15.6712,12600.0
2005-06-08 14:20:00,35.68,35.71,35.66,35.7,10400.0,15.6756,15.6888,15.6668,15.6844,10400.0
2005-06-08 14:25:00,35.7,35.71,35.68,35.69,7800.0,15.6844,15.6888,15.6756,15.68,7800.0
2005-06-08 14:30:00,35.7,35.7,35.65,35.68,14200.0,15.6844,15.6844,15.6624,15.6756,14200.0
2005-06-08 14:35:00,35.68,35.7,35.67,35.7,7800.0,15.6756,15.6844,15.6712,15.6844,7800.0
2005-06-08 14:40:00,35.7,35.72,35.68,35.71,14400.0,15.6844,15.6932,15.6756,15.6888,14400.0
2005-06-08 14:45:00,35.7,35.7,35.66,35.68,9800.0,15.6844,15.6844,15.6668,15.6756,9800.0
2005-06-08 14:50:00,35.67,35.67,35.63,35.64,10600.0,15.6712,15.6712,15.6536,15.658,10600.0
2005-06-08 14:55:00,35.65,35.66,35.63,35.63,12000.0,15.6624,15.6668,15.6536,15.6536,12000.0
2005-06-08 15:00:00,35.63,35.65,35.62,35.62,7800.0,15.6536,15.6624,15.6492,15.6492,7800.0
2005-06-08 15:05:00,35.63,35.69,35.63,35.67,9400.0,15.6536,15.68,15.6536,15.6712,9400.0
2005-06-08 15:10:00,35.67,35.71,35.66,35.68,17400.0,15.6712,15.6888,15.6668,15.6756,17400.0
2005-06-08 15:15:00,35.69,35.7,35.68,35.7,6800.0,15.68,15.6844,15.6756,15.6844,6800.0
2005-06-08 15:20:00,35.7,35.7,35.66,35.68,7000.0,15.6844,15.6844,15.6668,15.6756,7000.0
2005-06-08 15:25:00,35.68,35.69,35.66,35.68,6400.0,15.6756,15.68,15.6668,15.6756,6400.0
2005-06-08 15:30:00,35.68,35.69,35.64,35.69,30600.0,15.6756,15.68,15.658,15.68,30600.0
2005-06-08 15:35:00,35.69,35.72,35.69,35.71,13400.0,15.68,15.6932,15.68,15.6888,13400.0
2005-06-08 15:40:00,35.72,35.74,35.7,35.73,43000.0,15.6932,15.702,15.6844,15.6976,43000.0
2005-06-08 15:45:00,35.73,35.74,35.71,35.74,22200.0,15.6976,15.702,15.6888,15.702,22200.0
2005-06-08 15:50:00,35.74,35.76,35.7,35.71,21800.0,15.702,15.7107,15.6844,15.6888,21800.0
2005-06-08 15:55:00,35.71,35.74,35.71,35.72,24200.0,15.6888,15.702,15.6888,15.6932,24200.0
2005-06-09 09:30:00,35.71,35.74,35.65,35.73,38400.0,15.6888,15.702,15.6624,15.6976,38400.0
2005-06-09 09:35:00,35.74,35.76,35.59,35.6,57800.0,15.702,15.7107,15.6361,15.6405,57800.0
2005-06-09 09:40:00,35.6,35.8,35.59,35.8,81600.0,15.6405,15.7283,15.6361,15.7283,81600.0
2005-06-09 09:45:00,35.83,35.83,35.79,35.8,42800.0,15.7415,15.7415,15.7239,15.7283,42800.0
2005-06-09 09:50:00,35.8,35.84,35.79,35.83,44400.0,15.7283,15.7459,15.7239,15.7415,44400.0
2005-06-09 09:55:00,35.83,35.83,35.77,35.77,27400.0,15.7415,15.7415,15.7151,15.7151,27400.0
2005-06-09 10:00:00,35.78,35.81,35.7,35.81,53800.0,15.7195,15.7327,15.6844,15.7327,53800.0
2005-06-09 10:05:00,35.82,35.91,35.81,35.91,35600.0,15.7371,15.7766,15.7327,15.7766,35600.0
2005-06-09 10:10:00,35.93,35.93,35.89,35.91,54400.0,15.7854,15.7854,15.7679,15.7766,54400.0
2005-06-09 10:15:00,35.91,35.95,35.85,35.85,116000.0,15.7766,15.7942,15.7503,15.7503,116000.0
2005-06-09 10:20:00,35.83,35.84,35.8,35.8,33200.0,15.7415,15.7459,15.7283,15.7283,33200.0
2005-06-09 10:25:00,35.8,35.8,35.74,35.74,56000.0,15.7283,15.7283,15.702,15.702,56000.0
2005-06-09 10:30:00,35.74,35.74,35.71,35.71,43400.0,15.702,15.702,15.6888,15.6888,43400.0
2005-06-09 10:35:00,35.71,35.72,35.68,35.72,24200.0,15.6888,15.6932,15.6756,15.6932,24200.0
2005-06-09 10:40:00,35.72,35.76,35.72,35.76,22000.0,15.6932,15.7107,15.6932,15.7107,22000.0
2005-06-09 10:45:00,35.76,35.82,35.75,35.82,25400.0,15.7107,15.7371,15.7064,15.7371,25400.0
2005-06-09 10:50:00,35.82,35.85,35.82,35.82,21800.0,15.7371,15.7503,15.7371,15.7371,21800.0
2005-06-09 10:55:00,35.84,35.85,35.82,35.82,7800.0,15.7459,15.7503,15.7371,15.7371,7800.0
2005-06-09 11:00:00,35.83,35.83,35.8,35.8,19200.0,15.7415,15.7415,15.7283,15.7283,19200.0
2005-06-09 11:05:00,35.79,35.82,35.79,35.8,30400.0,15.7239,15.7371,15.7239,15.7283,30400.0
2005-06-09 11:10:00,35.79,35.79,35.73,35.76,23000.0,15.7239,15.7239,15.6976,15.7107,23000.0
2005-06-09 11:15:00,35.76,35.77,35.74,35.74,12800.0,15.7107,15.7151,15.702,15.702,12800.0
2005-06-09 11:20:00,35.74,35.74,35.73,35.74,8800.0,15.702,15.702,15.6976,15.702,8800.0
2005-06-09 11:25:00,35.74,35.74,35.71,35.72,22000.0,15.702,15.702,15.6888,15.6932,22000.0
2005-06-09 11:30:00,35.72,35.76,35.71,35.73,16800.0,15.6932,15.7107,15.6888,15.6976,16800.0
2005-06-09 11:35:00,35.73,35.81,35.73,35.78,16000.0,15.6976,15.7327,15.6976,15.7195,16000.0
2005-06-09 11:40:00,35.78,35.87,35.78,35.86,30400.0,15.7195,15.7591,15.7195,15.7547,30400.0
2005-06-09 11:45:00,35.86,35.88,35.85,35.85,27600.0,15.7547,15.7635,15.7503,15.7503,27600.0
2005-06-09 11:50:00,35.86,35.87,35.85,35.87,7400.0,15.7547,15.7591,15.7503,15.7591,7400.0
2005-06-09 11:55:00,35.87,35.87,35.85,35.85,8600.0,15.7591,15.7591,15.7503,15.7503,8600.0
2005-06-09 12:00:00,35.85,35.88,35.85,35.88,20800.0,15.7503,15.7635,15.7503,15.7635,20800.0
2005-06-09 12:05:00,35.85,35.88,35.83,35.85,22800.0,15.7503,15.7635,15.7415,15.7503,22800.0
2005-06-09 12:10:00,35.84,35.85,35.83,35.84,7600.0,15.7459,15.7503,15.7415,15.7459,7600.0
2005-06-09 12:15:00,35.84,35.85,35.8,35.8,29600.0,15.7459,15.7503,15.7283,15.7283,29600.0
2005-06-09 12:20:00,35.81,35.83,35.8,35.83,13000.0,15.7327,15.7415,15.7283,15.7415,13000.0
2005-06-09 12:25:00,35.84,35.91,35.84,35.91,37000.0,15.7459,15.7766,15.7459,15.7766,37000.0
2005-06-09 12:30:00,35.91,35.91,35.83,35.83,46200.0,15.7766,15.7766,15.7415,15.7415,46200.0
2005-06-09 12:35:00,35.84,35.85,35.83,35.85,10200.0,15.7459,15.7503,15.7415,15.7503,10200.0
2005-06-09 12:40:00,35.84,35.84,35.82,35.84,12000.0,15.7459,15.7459,15.7371,15.7459,12000.0
2005-06-09 12:45:00,35.83,35.85,35.81,35.83,9200.0,15.7415,15.7503,15.7327,15.7415,9200.0
2005-06-09 12:50:00,35.82,35.84,35.82,35.83,15000.0,15.7371,15.7459,15.7371,15.7415,15000.0
2005-06-09 12:55:00,35.84,35.85,35.84,35.84,21800.0,15.7459,15.7503,15.7459,15.7459,21800.0
2005-06-09 13:00:00,35.84,35.85,35.83,35.84,13000.0,15.7459,15.7503,15.7415,15.7459,13000.0
2005-06-09 13:05:00,35.84,35.84,35.82,35.83,15600.0,15.7459,15.7459,15.7371,15.7415,15600.0
2005-06-09 13:10:00,35.83,35.83,35.8,35.8,9400.0,15.7415,15.7415,15.7283,15.7283,9400.0
2005-06-09 13:15:00,35.8,35.8,35.77,35.77,17600.0,15.7283,15.7283,15.7151,15.7151,17600.0
2005-06-09 13:20:00,35.77,35.77,35.74,35.77,23600.0,15.7151,15.7151,15.702,15.7151,23600.0
2005-06-09 13:25:00,35.77,35.79,35.77,35.77,18200.0,15.7151,15.7239,15.7151,15.7151,18200.0
2005-06-09 13:30:00,35.76,35.77,35.76,35.77,10000.0,15.7107,15.7151,15.7107,15.7151,10000.0
2005-06-09 13:35:00,35.77,35.8,35.77,35.79,12600.0,15.7151,15.7283,15.7151,15.7239,12600.0
2005-06-09 13:40:00,35.79,35.79,35.78,35.78,9600.0,15.7239,15.7239,15.7195,15.7195,9600.0
2005-06-09 13:45:00,35.78,35.81,35.78,35.8,6800.0,15.7195,15.7327,15.7195,15.7283,6800.0
2005-06-09 13:50:00,35.8,35.8,35.78,35.8,13200.0,15.7283,15.7283,15.7195,15.7283,13200.0
2005-06-09 13:55:00,35.8,35.87,35.79,35.85,16600.0,15.7283,15.7591,15.7239,15.7503,16600.0
2005-06-09 14:00:00,35.85,35.87,35.83,35.84,43000.0,15.7503,15.7591,15.7415,15.7459,43000.0
2005-06-09 14:05:00,35.85,35.86,35.83,35.86,15400.0,15.7503,15.7547,15.7415,15.7547,15400.0
2005-06-09 14:10:00,35.86,35.88,35.85,35.86,25800.0,15.7547,15.7635,15.7503,15.7547,25800.0
2005-06-09 14:15:00,35.87,35.87,35.86,35.87,19200.0,15.7591,15.7591,15.7547,15.7591,19200.0
2005-06-09 14:20:00,35.87,35.87,35.85,35.85,72000.0,15.7591,15.7591,15.7503,15.7503,72000.0
2005-06-09 14:25:00,35.85,35.88,35.85,35.88,71800.0,15.7503,15.7635,15.7503,15.7635,71800.0
2005-06-09 14:30:00,35.88,35.88,35.85,35.88,43800.0,15.7635,15.7635,15.7503,15.7635,43800.0
2005-06-09 14:35:00,35.88,35.88,35.87,35.88,12200.0,15.7635,15.7635,15.7591,15.7635,12200.0
2005-06-09 14:40:00,35.87,35.94,35.87,35.9,49600.0,15.7591,15.7898,15.7591,15.7723,49600.0
2005-06-09 14:45:00,35.91,35.93,35.9,35.9,24200.0,15.7766,15.7854,15.7723,15.7723,24200.0
2005-06-09 14:50:00,35.9,35.93,35.9,35.93,29600.0,15.7723,15.7854,15.7723,15.7854,29600.0
2005-06-09 14:55:00,35.93,35.95,35.92,35.94,23800.0,15.7854,15.7942,15.781,15.7898,23800.0
2005-06-09 15:00:00,35.94,35.98,35.93,35.97,25600.0,15.7898,15.8074,15.7854,15.803,25600.0
2005-06-09 15:05:00,35.98,35.98,35.96,35.98,18800.0,15.8074,15.8074,15.7986,15.8074,18800.0
2005-06-09 15:10:00,35.98,35.99,35.98,35.99,29400.0,15.8074,15.8118,15.8074,15.8118,29400.0
2005-06-09 15:15:00,35.99,36.02,35.99,36.0,27400.0,15.8118,15.825,15.8118,15.8162,27400.0
2005-06-09 15:20:00,36.01,36.01,35.99,36.01,29400.0,15.8206,15.8206,15.8118,15.8206,29400.0
2005-06-09 15:25:00,36.02,36.02,36.0,36.0,18400.0,15.825,15.825,15.8162,15.8162,18400.0
2005-06-09 15:30:00,36.0,36.01,35.99,35.99,53800.0,15.8162,15.8206,15.8118,15.8118,53800.0
2005-06-09 15:35:00,36.0,36.01,35.99,36.01,26800.0,15.8162,15.8206,15.8118,15.8206,26800.0
2005-06-09 15:40:00,36.01,36.02,36.0,36.02,15200.0,15.8206,15.825,15.8162,15.825,15200.0
2005-06-09 15:45:00,36.02,36.02,35.99,36.02,47000.0,15.825,15.825,15.8118,15.825,47000.0
2005-06-09 15:50:00,36.02,36.02,36.02,36.02,32200.0,15.825,15.825,15.825,15.825,32200.0
2005-06-09 15:55:00,36.02,36.04,36.02,36.03,60200.0,15.825,15.8338,15.825,15.8294,60200.0
2005-06-10 09:30:00,36.02,36.05,36.01,36.04,30400.0,15.825,15.8382,15.8206,15.8338,30400.0
2005-06-10 09:35:00,36.05,36.13,36.05,36.13,16400.0,15.8382,15.8733,15.8382,15.8733,16400.0
2005-06-10 09:40:00,36.13,36.17,36.12,36.12,37600.0,15.8733,15.8909,15.8689,15.8689,37600.0
2005-06-10 09:45:00,36.13,36.17,36.13,36.16,45600.0,15.8733,15.8909,15.8733,15.8865,45600.0
2005-06-10 09:50:00,36.18,36.18,36.11,36.12,49000.0,15.8953,15.8953,15.8645,15.8689,49000.0
2005-06-10 09:55:00,36.12,36.14,36.11,36.13,37400.0,15.8689,15.8777,15.8645,15.8733,37400.0
2005-06-10 10:00:00,36.13,36.17,36.11,36.15,50000.0,15.8733,15.8909,15.8645,15.8821,50000.0
2005-06-10 10:05:00,36.15,36.16,36.13,36.15,28400.0,15.8821,15.8865,15.8733,15.8821,28400.0
2005-06-10 10:10:00,36.16,36.16,36.13,36.15,17200.0,15.8865,15.8865,15.8733,15.8821,17200.0
2005-06-10 10:15:00,36.15,36.17,36.13,36.13,35000.0,15.8821,15.8909,15.8733,15.8733,35000.0
2005-06-10 10:20:00,36.13,36.13,36.13,36.13,17600.0,15.8733,15.8733,15.8733,15.8733,17600.0
2005-06-10 10:25:00,36.13,36.15,36.13,36.15,64000.0,15.8733,15.8821,15.8733,15.8821,64000.0
2005-06-10 10:30:00,36.15,36.17,36.13,36.15,33400.0,15.8821,15.8909,15.8733,15.8821,33400.0
2005-06-10 10:35:00,36.15,36.19,36.14,36.18,26800.0,15.8821,15.8997,15.8777,15.8953,26800.0
2005-06-10 10:40:00,36.17,36.24,36.17,36.24,105600.0,15.8909,15.9216,15.8909,15.9216,105600.0
2005-06-10 10:45:00,36.24,36.27,36.2,36.27,40400.0,15.9216,15.9348,15.9041,15.9348,40400.0
2005-06-10 10:50:00,36.27,36.31,36.26,36.3,29200.0,15.9348,15.9524,15.9304,15.948,29200.0
2005-06-10 10:55:00,36.3,36.34,36.3,36.32,45600.0,15.948,15.9656,15.948,15.9568,45600.0
2005-06-10 11:00:00,36.32,36.32,36.29,36.29,34000.0,15.9568,15.9568,15.9436,15.9436,34000.0
2005-06-10 11:05:00,36.29,36.32,36.29,36.31,42200.0,15.9436,15.9568,15.9436,15.9524,42200.0
2005-06-10 11:10:00,36.3,36.32,36.3,36.32,23200.0,15.948,15.9568,15.948,15.9568,23200.0
2005-06-10 11:15:00,36.32,36.34,36.32,36.33,59400.0,15.9568,15.9656,15.9568,15.9612,59400.0
2005-06-10 11:20:00,36.33,36.34,36.31,36.34,36400.0,15.9612,15.9656,15.9524,15.9656,36400.0
2005-06-10 11:25:00,36.34,36.36,36.33,36.34,24000.0,15.9656,15.9744,15.9612,15.9656,24000.0
2005-06-10 11:30:00,36.34,36.34,36.31,36.32,45600.0,15.9656,15.9656,15.9524,15.9568,45600.0
2005-06-10 11:35:00,36.32,36.34,36.32,36.34,28800.0,15.9568,15.9656,15.9568,15.9656,28800.0
2005-06-10 11:40:00,36.34,36.35,36.33,36.35,18200.0,15.9656,15.97,15.9612,15.97,18200.0
2005-06-10 11:45:00,36.35,36.36,36.34,36.36,20600.0,15.97,15.9744,15.9656,15.9744,20600.0
2005-06-10 11:50:00,36.35,36.41,36.35,36.4,26400.0,15.97,15.9963,15.97,15.9919,26400.0
2005-06-10 11:55:00,36.4,36.42,36.35,36.37,48800.0,15.9919,16.0007,15.97,15.9787,48800.0
2005-06-10 12:00:00,36.37,36.38,36.37,36.38,26200.0,15.9787,15.9831,15.9787,15.9831,26200.0
2005-06-10 12:05:00,36.38,36.39,36.36,36.39,30200.0,15.9831,15.9875,15.9744,15.9875,30200.0
2005-06-10 12:10:00,36.39,36.41,36.38,36.4,38200.0,15.9875,15.9963,15.9831,15.9919,38200.0
2005-06-10 12:15:00,36.4,36.42,36.38,36.38,104800.0,15.9919,16.0007,15.9831,15.9831,104800.0
2005-06-10 12:20:00,36.38,36.38,36.37,36.38,35200.0,15.9831,15.9831,15.9787,15.9831,35200.0
2005-06-10 12:25:00,36.38,36.38,36.37,36.38,28000.0,15.9831,15.9831,15.9787,15.9831,28000.0
2005-06-10 12:30:00,36.38,36.41,36.38,36.38,43000.0,15.9831,15.9963,15.9831,15.9831,43000.0
2005-06-10 12:35:00,36.38,36.4,36.38,36.4,70400.0,15.9831,15.9919,15.9831,15.9919,70400.0
2005-06-10 12:40:00,36.4,36.4,36.38,36.38,14000.0,15.9919,15.9919,15.9831,15.9831,14000.0
2005-06-10 12:45:00,36.39,36.39,36.38,36.38,20400.0,15.9875,15.9875,15.9831,15.9831,20400.0
2005-06-10 12:50:00,36.38,36.38,36.35,36.36,22400.0,15.9831,15.9831,15.97,15.9744,22400.0
2005-06-10 12:55:00,36.36,36.39,36.36,36.39,22800.0,15.9744,15.9875,15.9744,15.9875,22800.0
2005-06-10 13:00:00,36.38,36.38,36.35,36.38,60000.0,15.9831,15.9831,15.97,15.9831,60000.0
2005-06-10 13:05:00,36.38,36.38,36.35,36.37,66400.0,15.9831,15.9831,15.97,15.9787,66400.0
2005-06-10 13:10:00,36.36,36.37,36.35,36.37,14200.0,15.9744,15.9787,15.97,15.9787,14200.0
2005-06-10 13:15:00,36.38,36.38,36.38,36.38,13600.0,15.9831,15.9831,15.9831,15.9831,13600.0
2005-06-10 13:20:00,36.38,36.38,36.37,36.37,32600.0,15.9831,15.9831,15.9787,15.9787,32600.0
2005-06-10 13:25:00,36.37,36.37,36.34,36.34,20200.0,15.9787,15.9787,15.9656,15.9656,20200.0
2005-06-10 13:30:00,36.34,36.34,36.32,36.32,19200.0,15.9656,15.9656,15.9568,15.9568,19200.0
2005-06-10 13:35:00,36.33,36.35,36.32,36.35,45000.0,15.9612,15.97,15.9568,15.97,45000.0
2005-06-10 13:40:00,36.37,36.38,36.36,36.38,23000.0,15.9787,15.9831,15.9744,15.9831,23000.0
2005-06-10 13:45:00,36.38,36.41,36.38,36.4,19800.0,15.9831,15.9963,15.9831,15.9919,19800.0
2005-06-10 13:50:00,36.4,36.43,36.4,36.43,32600.0,15.9919,16.0051,15.9919,16.0051,32600.0
2005-06-10 13:55:00,36.43,36.44,36.42,36.44,16800.0,16.0051,16.0095,16.0007,16.0095,16800.0
2005-06-10 14:00:00,36.44,36.44,36.42,36.43,17200.0,16.0095,16.0095,16.0007,16.0051,17200.0
2005-06-10 14:05:00,36.42,36.43,36.4,36.43,34400.0,16.0007,16.0051,15.9919,16.0051,34400.0
2005-06-10 14:10:00,36.43,36.44,36.42,36.44,22800.0,16.0051,16.0095,16.0007,16.0095,22800.0
2005-06-10 14:15:00,36.44,36.45,36.43,36.45,12800.0,16.0095,16.0139,16.0051,16.0139,12800.0
2005-06-10 14:20:00,36.45,36.47,36.44,36.47,21200.0,16.0139,16.0227,16.0095,16.0227,21200.0
2005-06-10 14:25:00,36.47,36.48,36.44,36.46,45800.0,16.0227,16.0271,16.0095,16.0183,45800.0
2005-06-10 14:30:00,36.46,36.47,36.45,36.47,48400.0,16.0183,16.0227,16.0139,16.0227,48400.0
2005-06-10 14:35:00,36.47,36.47,36.44,36.46,19400.0,16.0227,16.0227,16.0095,16.0183,19400.0
2005-06-10 14:40:00,36.46,36.46,36.42,36.45,54800.0,16.0183,16.0183,16.0007,16.0139,54800.0
2005-06-10 14:45:00,36.45,36.46,36.4,36.4,31200.0,16.0139,16.0183,15.9919,15.9919,31200.0
2005-06-10 14:50:00,36.39,36.45,36.38,36.44,44400.0,15.9875,16.0139,15.9831,16.0095,44400.0
2005-06-10 14:55:00,36.45,36.48,36.44,36.47,53400.0,16.0139,16.0271,16.0095,16.0227,53400.0
2005-06-10 15:00:00,36.47,36.52,36.46,36.49,65200.0,16.0227,16.0446,16.0183,16.0315,65200.0
2005-06-10 15:05:00,36.49,36.49,36.47,36.49,31400.0,16.0315,16.0315,16.0227,16.0315,31400.0
2005-06-10 15:10:00,36.49,36.52,36.48,36.5,46400.0,16.0315,16.0446,16.0271,16.0359,46400.0
2005-06-10 15:15:00,36.51,36.52,36.51,36.52,46000.0,16.0403,16.0446,16.0403,16.0446,46000.0
2005-06-10 15:20:00,36.52,36.61,36.52,36.61,75400.0,16.0446,16.0842,16.0446,16.0842,75400.0
2005-06-10 15:25:00,36.61,36.66,36.61,36.65,100800.0,16.0842,16.1062,16.0842,16.1018,100800.0
2005-06-10 15:30:00,36.65,36.67,36.63,36.65,122800.0,16.1018,16.1105,16.093,16.1018,122800.0
2005-06-10 15:35:00,36.65,36.69,36.62,36.69,72800.0,16.1018,16.1193,16.0886,16.1193,72800.0
2005-06-10 15:40:00,36.68,36.71,36.67,36.68,56000.0,16.1149,16.1281,16.1105,16.1149,56000.0
2005-06-10 15:45:00,36.67,36.67,36.6,36.6,88800.0,16.1105,16.1105,16.0798,16.0798,88800.0
2005-06-10 15:50:00,36.59,36.59,36.49,36.51,193600.0,16.0754,16.0754,16.0315,16.0403,193600.0
2005-06-10 15:55:00,36.51,36.57,36.47,36.5,157000.0,16.0403,16.0666,16.0227,16.0359,157000.0
2005-06-13 09:30:00,36.43,36.43,36.35,36.35,29600.0,16.0051,16.0051,15.97,15.97,29600.0
2005-06-13 09:35:00,36.34,36.35,36.24,36.24,22200.0,15.9656,15.97,15.9216,15.9216,22200.0
2005-06-13 09:40:00,36.24,36.4,36.23,36.23,23600.0,15.9216,15.9919,15.9172,15.9172,23600.0
2005-06-13 09:45:00,36.25,36.28,36.21,36.26,18600.0,15.926,15.9392,15.9084,15.9304,18600.0
2005-06-13 09:50:00,36.23,36.25,36.18,36.25,26400.0,15.9172,15.926,15.8953,15.926,26400.0
2005-06-13 09:55:00,36.27,36.31,36.27,36.29,20400.0,15.9348,15.9524,15.9348,15.9436,20400.0
2005-06-13 10:00:00,36.29,36.31,36.26,36.31,15200.0,15.9436,15.9524,15.9304,15.9524,15200.0
2005-06-13 10:05:00,36.3,36.3,36.27,36.29,23800.0,15.948,15.948,15.9348,15.9436,23800.0
2005-06-13 10:10:00,36.29,36.35,36.28,36.34,16400.0,15.9436,15.97,15.9392,15.9656,16400.0
2005-06-13 10:15:00,36.32,36.32,36.29,36.3,8600.0,15.9568,15.9568,15.9436,15.948,8600.0
2005-06-13 10:20:00,36.3,36.34,36.3,36.33,7600.0,15.948,15.9656,15.948,15.9612,7600.0
2005-06-13 10:25:00,36.33,36.33,36.24,36.24,13800.0,15.9612,15.9612,15.9216,15.9216,13800.0
2005-06-13 10:30:00,36.25,36.32,36.25,36.32,29000.0,15.926,15.9568,15.926,15.9568,29000.0
2005-06-13 10:35:00,36.31,36.37,36.31,36.34,17800.0,15.9524,15.9787,15.9524,15.9656,17800.0
2005-06-13 10:40:00,36.35,36.35,36.31,36.32,29800.0,15.97,15.97,15.9524,15.9568,29800.0
2005-06-13 10:45:00,36.32,36.35,36.32,36.35,20600.0,15.9568,15.97,15.9568,15.97,20600.0
2005-06-13 10:50:00,36.35,36.37,36.35,36.36,14400.0,15.97,15.9787,15.97,15.9744,14400.0
2005-06-13 10:55:00,36.36,36.4,36.36,36.4,23400.0,15.9744,15.9919,15.9744,15.9919,23400.0
2005-06-13 11:00:00,36.4,36.41,36.4,36.41,16600.0,15.9919,15.9963,15.9919,15.9963,16600.0
2005-06-13 11:05:00,36.41,36.55,36.41,36.55,16400.0,15.9963,16.0578,15.9963,16.0578,16400.0
2005-06-13 11:10:00,36.55,36.55,36.5,36.54,21800.0,16.0578,16.0578,16.0359,16.0534,21800.0
2005-06-13 11:15:00,36.54,36.55,36.51,36.51,27800.0,16.0534,16.0578,16.0403,16.0403,27800.0
2005-06-13 11:20:00,36.52,36.52,36.51,36.52,11200.0,16.0446,16.0446,16.0403,16.0446,11200.0
2005-06-13 11:25:00,36.52,36.53,36.52,36.53,8600.0,16.0446,16.049,16.0446,16.049,8600.0
2005-06-13 11:30:00,36.53,36.53,36.52,36.52,17800.0,16.049,16.049,16.0446,16.0446,17800.0
2005-06-13 11:35:00,36.51,36.51,36.48,36.49,14600.0,16.0403,16.0403,16.0271,16.0315,14600.0
2005-06-13 11:40:00,36.49,36.49,36.45,36.47,14200.0,16.0315,16.0315,16.0139,16.0227,14200.0
2005-06-13 11:45:00,36.45,36.47,36.45,36.47,4600.0,16.0139,16.0227,16.0139,16.0227,4600.0
2005-06-13 11:50:00,36.47,36.48,36.46,36.48,5400.0,16.0227,16.0271,16.0183,16.0271,5400.0
2005-06-13 11:55:00,36.48,36.49,36.47,36.48,11200.0,16.0271,16.0315,16.0227,16.0271,11200.0
2005-06-13 12:00:00,36.48,36.48,36.46,36.47,7000.0,16.0271,16.0271,16.0183,16.0227,7000.0
2005-06-13 12:05:00,36.47,36.48,36.47,36.47,3200.0,16.0227,16.0271,16.0227,16.0227,3200.0
2005-06-13 12:10:00,36.46,36.46,36.42,36.42,7600.0,16.0183,16.0183,16.0007,16.0007,7600.0
2005-06-13 12:15:00,36.43,36.44,36.38,36.4,7600.0,16.0051,16.0095,15.9831,15.9919,7600.0
2005-06-13 12:20:00,36.41,36.42,36.4,36.41,14400.0,15.9963,16.0007,15.9919,15.9963,14400.0
2005-06-13 12:25:00,36.41,36.46,36.4,36.46,8600.0,15.9963,16.0183,15.9919,16.0183,8600.0
2005-06-13 12:30:00,36.46,36.46,36.44,36.44,11000.0,16.0183,16.0183,16.0095,16.0095,11000.0
2005-06-13 12:35:00,36.44,36.44,36.43,36.43,4600.0,16.0095,16.0095,16.0051,16.0051,4600.0
2005-06-13 12:40:00,36.43,36.44,36.42,36.43,17400.0,16.0051,16.0095,16.0007,16.0051,17400.0
2005-06-13 12:45:00,36.44,36.48,36.44,36.45,10200.0,16.0095,16.0271,16.0095,16.0139,10200.0
2005-06-13 12:50:00,36.46,36.49,36.45,36.49,5600.0,16.0183,16.0315,16.0139,16.0315,5600.0
2005-06-13 12:55:00,36.48,36.48,36.45,36.45,5800.0,16.0271,16.0271,16.0139,16.0139,5800.0
2005-06-13 13:00:00,36.45,36.47,36.44,36.47,4800.0,16.0139,16.0227,16.0095,16.0227,4800.0
2005-06-13 13:05:00,36.47,36.49,36.47,36.47,7600.0,16.0227,16.0315,16.0227,16.0227,7600.0
2005-06-13 13:10:00,36.47,36.49,36.46,36.48,9400.0,16.0227,16.0315,16.0183,16.0271,9400.0
2005-06-13 13:15:00,36.49,36.49,36.46,36.46,17000.0,16.0315,16.0315,16.0183,16.0183,17000.0
2005-06-13 13:20:00,36.47,36.48,36.47,36.48,2200.0,16.0227,16.0271,16.0227,16.0271,2200.0
2005-06-13 13:25:00,36.48,36.49,36.48,36.48,5800.0,16.0271,16.0315,16.0271,16.0271,5800.0
2005-06-13 13:30:00,36.48,36.48,36.47,36.47,7400.0,16.0271,16.0271,16.0227,16.0227,7400.0
2005-06-13 13:35:00,36.46,36.46,36.46,36.46,5800.0,16.0183,16.0183,16.0183,16.0183,5800.0
2005-06-13 13:40:00,36.45,36.45,36.44,36.44,7000.0,16.0139,16.0139,16.0095,16.0095,7000.0
2005-06-13 13:45:00,36.44,36.44,36.41,36.44,13000.0,16.0095,16.0095,15.9963,16.0095,13000.0
2005-06-13 13:50:00,36.44,36.46,36.42,36.46,4200.0,16.0095,16.0183,16.0007,16.0183,4200.0
2005-06-13 13:55:00,36.46,36.46,36.4,36.41,15000.0,16.0183,16.0183,15.9919,15.9963,15000.0
2005-06-13 14:00:00,36.41,36.41,36.38,36.38,11800.0,15.9963,15.9963,15.9831,15.9831,11800.0
2005-06-13 14:05:00,36.38,36.45,36.38,36.41,22400.0,15.9831,16.0139,15.9831,15.9963,22400.0
2005-06-13 14:10:00,36.41,36.41,36.39,36.39,5200.0,15.9963,15.9963,15.9875,15.9875,5200.0
2005-06-13 14:15:00,36.4,36.41,36.38,36.39,15200.0,15.9919,15.9963,15.9831,15.9875,15200.0
2005-06-13 14:20:00,36.41,36.42,36.38,36.42,5000.0,15.9963,16.0007,15.9831,16.0007,5000.0
2005-06-13 14:25:00,36.41,36.41,36.4,36.4,3800.0,15.9963,15.9963,15.9919,15.9919,3800.0
2005-06-13 14:30:00,36.39,36.4,36.38,36.4,8400.0,15.9875,15.9919,15.9831,15.9919,8400.0
2005-06-13 14:35:00,36.4,36.42,36.38,36.4,9200.0,15.9919,16.0007,15.9831,15.9919,9200.0
2005-06-13 14:40:00,36.4,36.42,36.38,36.4,8400.0,15.9919,16.0007,15.9831,15.9919,8400.0
2005-06-13 14:45:00,36.4,36.49,36.4,36.48,20200.0,15.9919,16.0315,15.9919,16.0271,20200.0
2005-06-13 14:50:00,36.48,36.5,36.48,36.49,8400.0,16.0271,16.0359,16.0271,16.0315,8400.0
2005-06-13 14:55:00,36.49,36.51,36.48,36.48,11600.0,16.0315,16.0403,16.0271,16.0271,11600.0
2005-06-13 15:00:00,36.49,36.49,36.45,36.45,9400.0,16.0315,16.0315,16.0139,16.0139,9400.0
2005-06-13 15:05:00,36.45,36.45,36.42,36.42,16400.0,16.0139,16.0139,16.0007,16.0007,16400.0
2005-06-13 15:10:00,36.42,36.42,36.41,36.41,8200.0,16.0007,16.0007,15.9963,15.9963,8200.0
2005-06-13 15:15:00,36.41,36.41,36.35,36.35,44000.0,15.9963,15.9963,15.97,15.97,44000.0
2005-06-13 15:20:00,36.34,36.4,36.33,36.39,15800.0,15.9656,15.9919,15.9612,15.9875,15800.0
2005-06-13 15:25:00,36.39,36.41,36.38,36.38,9400.0,15.9875,15.9963,15.9831,15.9831,9400.0
2005-06-13 15:30:00,36.41,36.41,36.38,36.38,13000.0,15.9963,15.9963,15.9831,15.9831,13000.0
2005-06-13 15:35:00,36.38,36.48,36.37,36.47,28800.0,15.9831,16.0271,15.9787,16.0227,28800.0
2005-06-13 15:40:00,36.47,36.49,36.47,36.48,13000.0,16.0227,16.0315,16.0227,16.0271,13000.0
2005-06-13 15:45:00,36.48,36.49,36.48,36.48,17800.0,16.0271,16.0315,16.0271,16.0271,17800.0
2005-06-13 15:50:00,36.48,36.52,36.48,36.48,28600.0,16.0271,16.0446,16.0271,16.0271,28600.0
2005-06-13 15:55:00,36.49,36.55,36.48,36.54,60800.0,16.0315,16.0578,16.0271,16.0534,60800.0
2005-06-14 09:30:00,36.5,36.58,36.5,36.56,32000.0,16.0359,16.071,16.0359,16.0622,32000.0
2005-06-14 09:35:00,36.55,36.56,36.55,36.56,25400.0,16.0578,16.0622,16.0578,16.0622,25400.0
2005-06-14 09:40:00,36.57,36.6,36.56,36.57,23200.0,16.0666,16.0798,16.0622,16.0666,23200.0
2005-06-14 09:45:00,36.57,36.57,36.52,36.55,26000.0,16.0666,16.0666,16.0446,16.0578,26000.0
2005-06-14 09:50:00,36.57,36.62,36.56,36.57,28600.0,16.0666,16.0886,16.0622,16.0666,28600.0
2005-06-14 09:55:00,36.55,36.62,36.55,36.62,8800.0,16.0578,16.0886,16.0578,16.0886,8800.0
2005-06-14 10:00:00,36.59,36.59,36.54,36.57,6800.0,16.0754,16.0754,16.0534,16.0666,6800.0
2005-06-14 10:05:00,36.57,36.57,36.51,36.54,14000.0,16.0666,16.0666,16.0403,16.0534,14000.0
2005-06-14 10:10:00,36.54,36.55,36.52,36.54,12600.0,16.0534,16.0578,16.0446,16.0534,12600.0
2005-06-14 10:15:00,36.55,36.55,36.5,36.51,14400.0,16.0578,16.0578,16.0359,16.0403,14400.0
2005-06-14 10:20:00,36.51,36.51,36.45,36.51,22800.0,16.0403,16.0403,16.0139,16.0403,22800.0
2005-06-14 10:25:00,36.52,36.55,36.52,36.54,18000.0,16.0446,16.0578,16.0446,16.0534,18000.0
2005-06-14 10:30:00,36.54,36.59,36.54,36.59,14200.0,16.0534,16.0754,16.0534,16.0754,14200.0
2005-06-14 10:35:00,36.59,36.59,36.58,36.59,4400.0,16.0754,16.0754,16.071,16.0754,4400.0
2005-06-14 10:40:00,36.59,36.62,36.59,36.6,12400.0,16.0754,16.0886,16.0754,16.0798,12400.0
2005-06-14 10:45:00,36.61,36.61,36.58,36.6,10000.0,16.0842,16.0842,16.071,16.0798,10000.0
2005-06-14 10:50:00,36.6,36.62,36.6,36.62,11800.0,16.0798,16.0886,16.0798,16.0886,11800.0
2005-06-14 10:55:00,36.63,36.63,36.58,36.59,12600.0,16.093,16.093,16.071,16.0754,12600.0
2005-06-14 11:00:00,36.59,36.62,36.58,36.61,9600.0,16.0754,16.0886,16.071,16.0842,9600.0
2005-06-14 11:05:00,36.59,36.6,36.59,36.59,5200.0,16.0754,16.0798,16.0754,16.0754,5200.0
2005-06-14 11:10:00,36.6,36.6,36.57,36.58,12600.0,16.0798,16.0798,16.0666,16.071,12600.0
2005-06-14 11:15:00,36.58,36.6,36.58,36.6,14800.0,16.071,16.0798,16.071,16.0798,14800.0
2005-06-14 11:20:00,36.59,36.59,36.55,36.56,10200.0,16.0754,16.0754,16.0578,16.0622,10200.0
2005-06-14 11:25:00,36.56,36.58,36.55,36.56,42400.0,16.0622,16.071,16.0578,16.0622,42400.0
2005-06-14 11:30:00,36.56,36.59,36.56,36.59,10600.0,16.0622,16.0754,16.0622,16.0754,10600.0
2005-06-14 11:35:00,36.59,36.59,36.56,36.56,3000.0,16.0754,16.0754,16.0622,16.0622,3000.0
2005-06-14 11:40:00,36.56,36.63,36.56,36.56,17200.0,16.0622,16.093,16.0622,16.0622,17200.0
2005-06-14 11:45:00,36.57,36.6,36.57,36.6,9200.0,16.0666,16.0798,16.0666,16.0798,9200.0
2005-06-14 11:50:00,36.59,36.6,36.57,36.57,11200.0,16.0754,16.0798,16.0666,16.0666,11200.0
2005-06-14 11:55:00,36.57,36.6,36.57,36.58,10200.0,16.0666,16.0798,16.0666,16.071,10200.0
2005-06-14 12:00:00,36.58,36.58,36.56,36.58,8200.0,16.071,16.071,16.0622,16.071,8200.0
2005-06-14 12:05:00,36.57,36.59,36.57,36.59,30600.0,16.0666,16.0754,16.0666,16.0754,30600.0
2005-06-14 12:10:00,36.58,36.59,36.58,36.59,10000.0,16.071,16.0754,16.071,16.0754,10000.0
2005-06-14 12:15:00,36.59,36.6,36.58,36.58,5800.0,16.0754,16.0798,16.071,16.071,5800.0
2005-06-14 12:20:00,36.58,36.6,36.58,36.6,18400.0,16.071,16.0798,16.071,16.0798,18400.0
2005-06-14 12:25:00,36.58,36.61,36.58,36.61,20200.0,16.071,16.0842,16.071,16.0842,20200.0
2005-06-14 12:30:00,36.6,36.6,36.59,36.6,7000.0,16.0798,16.0798,16.0754,16.0798,7000.0
2005-06-14 12:35:00,36.59,36.59,36.58,36.59,8000.0,16.0754,16.0754,16.071,16.0754,8000.0
2005-06-14 12:40:00,36.6,36.6,36.58,36.58,8200.0,16.0798,16.0798,16.071,16.071,8200.0
2005-06-14 12:45:00,36.57,36.62,36.57,36.62,6000.0,16.0666,16.0886,16.0666,16.0886,6000.0
2005-06-14 12:50:00,36.6,36.61,36.59,36.59,2600.0,16.0798,16.0842,16.0754,16.0754,2600.0
2005-06-14 12:55:00,36.6,36.6,36.59,36.6,8800.0,16.0798,16.0798,16.0754,16.0798,8800.0
2005-06-14 13:00:00,36.59,36.59,36.57,36.57,5400.0,16.0754,16.0754,16.0666,16.0666,5400.0
2005-06-14 13:05:00,36.58,36.58,36.56,36.56,5200.0,16.071,16.071,16.0622,16.0622,5200.0
2005-06-14 13:10:00,36.56,36.56,36.52,36.55,12200.0,16.0622,16.0622,16.0446,16.0578,12200.0
2005-06-14 13:15:00,36.55,36.56,36.54,36.56,5200.0,16.0578,16.0622,16.0534,16.0622,5200.0
2005-06-14 13:20:00,36.56,36.57,36.55,36.56,10600.0,16.0622,16.0666,16.0578,16.0622,10600.0
2005-06-14 13:25:00,36.57,36.57,36.52,36.54,17000.0,16.0666,16.0666,16.0446,16.0534,17000.0
2005-06-14 13:30:00,36.55,36.56,36.52,36.54,13600.0,16.0578,16.0622,16.0446,16.0534,13600.0
2005-06-14 13:35:00,36.54,36.56,36.52,36.56,17000.0,16.0534,16.0622,16.0446,16.0622,17000.0
2005-06-14 13:40:00,36.56,36.62,36.56,36.61,9400.0,16.0622,16.0886,16.0622,16.0842,9400.0
2005-06-14 13:45:00,36.61,36.69,36.61,36.69,16800.0,16.0842,16.1193,16.0842,16.1193,16800.0
2005-06-14 13:50:00,36.68,36.7,36.68,36.7,16600.0,16.1149,16.1237,16.1149,16.1237,16600.0
2005-06-14 13:55:00,36.7,36.75,36.69,36.75,16000.0,16.1237,16.1457,16.1193,16.1457,16000.0
2005-06-14 14:00:00,36.75,36.78,36.72,36.73,31200.0,16.1457,16.1589,16.1325,16.1369,31200.0
2005-06-14 14:05:00,36.73,36.73,36.68,36.68,8400.0,16.1369,16.1369,16.1149,16.1149,8400.0
2005-06-14 14:10:00,36.69,36.69,36.63,36.67,13800.0,16.1193,16.1193,16.093,16.1105,13800.0
2005-06-14 14:15:00,36.67,36.67,36.65,36.67,4800.0,16.1105,16.1105,16.1018,16.1105,4800.0
2005-06-14 14:20:00,36.68,36.69,36.62,36.63,15800.0,16.1149,16.1193,16.0886,16.093,15800.0
2005-06-14 14:25:00,36.63,36.63,36.57,36.6,14400.0,16.093,16.093,16.0666,16.0798,14400.0
2005-06-14 14:30:00,36.6,36.61,36.56,36.6,12800.0,16.0798,16.0842,16.0622,16.0798,12800.0
2005-06-14 14:35:00,36.6,36.62,36.57,36.57,5000.0,16.0798,16.0886,16.0666,16.0666,5000.0
2005-06-14 14:40:00,36.57,36.57,36.52,36.52,9800.0,16.0666,16.0666,16.0446,16.0446,9800.0
2005-06-14 14:45:00,36.52,36.55,36.51,36.52,16600.0,16.0446,16.0578,16.0403,16.0446,16600.0
2005-06-14 14:50:00,36.52,36.52,36.49,36.49,15000.0,16.0446,16.0446,16.0315,16.0315,15000.0
2005-06-14 14:55:00,36.49,36.54,36.49,36.54,12600.0,16.0315,16.0534,16.0315,16.0534,12600.0
2005-06-14 15:00:00,36.55,36.55,36.52,36.55,16800.0,16.0578,16.0578,16.0446,16.0578,16800.0
2005-06-14 15:05:00,36.55,36.58,36.52,36.55,18800.0,16.0578,16.071,16.0446,16.0578,18800.0
2005-06-14 15:10:00,36.53,36.54,36.51,36.52,34000.0,16.049,16.0534,16.0403,16.0446,34000.0
2005-06-14 15:15:00,36.52,36.55,36.52,36.53,20800.0,16.0446,16.0578,16.0446,16.049,20800.0
2005-06-14 15:20:00,36.53,36.53,36.51,36.52,17200.0,16.049,16.049,16.0403,16.0446,17200.0
2005-06-14 15:25:00,36.52,36.53,36.48,36.52,15200.0,16.0446,16.049,16.0271,16.0446,15200.0
2005-06-14 15:30:00,36.52,36.54,36.5,36.5,28600.0,16.0446,16.0534,16.0359,16.0359,28600.0
2005-06-14 15:35:00,36.5,36.52,36.5,36.51,12600.0,16.0359,16.0446,16.0359,16.0403,12600.0
2005-06-14 15:40:00,36.51,36.55,36.51,36.54,37000.0,16.0403,16.0578,16.0403,16.0534,37000.0
2005-06-14 15:45:00,36.52,36.56,36.52,36.53,22600.0,16.0446,16.0622,16.0446,16.049,22600.0
2005-06-14 15:50:00,36.52,36.57,36.51,36.51,31600.0,16.0446,16.0666,16.0403,16.0403,31600.0
2005-06-14 15:55:00,36.5,36.58,36.5,36.58,47200.0,16.0359,16.071,16.0359,16.071,47200.0
2005-06-15 09:30:00,36.68,36.68,36.45,36.45,45800.0,16.1149,16.1149,16.0139,16.0139,45800.0
2005-06-15 09:35:00,36.46,36.5,36.45,36.49,43600.0,16.0183,16.0359,16.0139,16.0315,43600.0
2005-06-15 09:40:00,36.49,36.58,36.49,36.58,24000.0,16.0315,16.071,16.0315,16.071,24000.0
2005-06-15 09:45:00,36.58,36.59,36.43,36.45,25400.0,16.071,16.0754,16.0051,16.0139,25400.0
2005-06-15 09:50:00,36.45,36.45,36.38,36.39,21200.0,16.0139,16.0139,15.9831,15.9875,21200.0
2005-06-15 09:55:00,36.39,36.43,36.34,36.42,30000.0,15.9875,16.0051,15.9656,16.0007,30000.0
2005-06-15 10:00:00,36.4,36.41,36.4,36.4,39200.0,15.9919,15.9963,15.9919,15.9919,39200.0
2005-06-15 10:05:00,36.4,36.4,36.38,36.38,21000.0,15.9919,15.9919,15.9831,15.9831,21000.0
2005-06-15 10:10:00,36.38,36.42,36.35,36.42,22200.0,15.9831,16.0007,15.97,16.0007,22200.0
2005-06-15 10:15:00,36.4,36.4,36.36,36.36,35400.0,15.9919,15.9919,15.9744,15.9744,35400.0
2005-06-15 10:20:00,36.35,36.35,36.3,36.3,28800.0,15.97,15.97,15.948,15.948,28800.0
2005-06-15 10:25:00,36.3,36.3,36.23,36.23,19800.0,15.948,15.948,15.9172,15.9172,19800.0
2005-06-15 10:30:00,36.21,36.26,36.15,36.26,40200.0,15.9084,15.9304,15.8821,15.9304,40200.0
2005-06-15 10:35:00,36.24,36.27,36.2,36.2,14000.0,15.9216,15.9348,15.9041,15.9041,14000.0
2005-06-15 10:40:00,36.18,36.2,36.15,36.16,14000.0,15.8953,15.9041,15.8821,15.8865,14000.0
2005-06-15 10:45:00,36.17,36.17,36.13,36.13,12800.0,15.8909,15.8909,15.8733,15.8733,12800.0
2005-06-15 10:50:00,36.15,36.16,36.11,36.12,16000.0,15.8821,15.8865,15.8645,15.8689,16000.0
2005-06-15 10:55:00,36.12,36.13,36.1,36.13,13000.0,15.8689,15.8733,15.8601,15.8733,13000.0
2005-06-15 11:00:00,36.13,36.16,36.1,36.16,19400.0,15.8733,15.8865,15.8601,15.8865,19400.0
2005-06-15 11:05:00,36.17,36.29,36.17,36.29,29800.0,15.8909,15.9436,15.8909,15.9436,29800.0
2005-06-15 11:10:00,36.29,36.29,36.21,36.21,19800.0,15.9436,15.9436,15.9084,15.9084,19800.0
2005-06-15 11:15:00,36.21,36.21,36.19,36.21,13400.0,15.9084,15.9084,15.8997,15.9084,13400.0
2005-06-15 11:20:00,36.21,36.23,36.2,36.2,32000.0,15.9084,15.9172,15.9041,15.9041,32000.0
2005-06-15 11:25:00,36.2,36.21,36.16,36.16,20200.0,15.9041,15.9084,15.8865,15.8865,20200.0
2005-06-15 11:30:00,36.16,36.18,36.16,36.18,12800.0,15.8865,15.8953,15.8865,15.8953,12800.0
2005-06-15 11:35:00,36.19,36.2,36.19,36.19,9200.0,15.8997,15.9041,15.8997,15.8997,9200.0
2005-06-15 11:40:00,36.19,36.19,36.16,36.17,8800.0,15.8997,15.8997,15.8865,15.8909,8800.0
2005-06-15 11:45:00,36.16,36.16,36.1,36.11,13400.0,15.8865,15.8865,15.8601,15.8645,13400.0
2005-06-15 11:50:00,36.12,36.13,36.11,36.12,5000.0,15.8689,15.8733,15.8645,15.8689,5000.0
2005-06-15 11:55:00,36.12,36.14,36.11,36.14,8800.0,15.8689,15.8777,15.8645,15.8777,8800.0
2005-06-15 12:00:00,36.14,36.16,36.13,36.16,9400.0,15.8777,15.8865,15.8733,15.8865,9400.0
2005-06-15 12:05:00,36.16,36.18,36.13,36.18,9400.0,15.8865,15.8953,15.8733,15.8953,9400.0
2005-06-15 12:10:00,36.19,36.23,36.18,36.22,12400.0,15.8997,15.9172,15.8953,15.9128,12400.0
2005-06-15 12:15:00,36.22,36.23,36.2,36.21,10600.0,15.9128,15.9172,15.9041,15.9084,10600.0
2005-06-15 12:20:00,36.21,36.22,36.17,36.18,32800.0,15.9084,15.9128,15.8909,15.8953,32800.0
2005-06-15 12:25:00,36.18,36.18,36.17,36.17,12000.0,15.8953,15.8953,15.8909,15.8909,12000.0
2005-06-15 12:30:00,36.18,36.23,36.16,36.22,22400.0,15.8953,15.9172,15.8865,15.9128,22400.0
2005-06-15 12:35:00,36.23,36.24,36.23,36.23,6800.0,15.9172,15.9216,15.9172,15.9172,6800.0
2005-06-15 12:40:00,36.22,36.23,36.19,36.19,5600.0,15.9128,15.9172,15.8997,15.8997,5600.0
2005-06-15 12:45:00,36.2,36.2,36.16,36.17,9000.0,15.9041,15.9041,15.8865,15.8909,9000.0
2005-06-15 12:50:00,36.17,36.17,36.13,36.16,18400.0,15.8909,15.8909,15.8733,15.8865,18400.0
2005-06-15 12:55:00,36.16,36.18,36.15,36.16,6800.0,15.8865,15.8953,15.8821,15.8865,6800.0
2005-06-15 13:00:00,36.16,36.19,36.16,36.19,7400.0,15.8865,15.8997,15.8865,15.8997,7400.0
2005-06-15 13:05:00,36.19,36.24,36.18,36.23,12600.0,15.8997,15.9216,15.8953,15.9172,12600.0
2005-06-15 13:10:00,36.22,36.23,36.22,36.22,8800.0,15.9128,15.9172,15.9128,15.9128,8800.0
2005-06-15 13:15:00,36.21,36.21,36.2,36.2,7800.0,15.9084,15.9084,15.9041,15.9041,7800.0
2005-06-15 13:20:00,36.2,36.2,36.15,36.16,17000.0,15.9041,15.9041,15.8821,15.8865,17000.0
2005-06-15 13:25:00,36.16,36.16,36.13,36.15,14200.0,15.8865,15.8865,15.8733,15.8821,14200.0
2005-06-15 13:30:00,36.15,36.16,36.13,36.13,36200.0,15.8821,15.8865,15.8733,15.8733,36200.0
2005-06-15 13:35:00,36.13,36.14,36.12,36.13,12200.0,15.8733,15.8777,15.8689,15.8733,12200.0
2005-06-15 13:40:00,36.13,36.13,36.1,36.11,7800.0,15.8733,15.8733,15.8601,15.8645,7800.0
2005-06-15 13:45:00,36.11,36.16,36.11,36.16,7000.0,15.8645,15.8865,15.8645,15.8865,7000.0
2005-06-15 13:50:00,36.16,36.17,36.15,36.16,9400.0,15.8865,15.8909,15.8821,15.8865,9400.0
2005-06-15 13:55:00,36.16,36.18,36.16,36.16,39600.0,15.8865,15.8953,15.8865,15.8865,39600.0
2005-06-15 14:00:00,36.15,36.17,36.1,36.13,30000.0,15.8821,15.8909,15.8601,15.8733,30000.0
2005-06-15 14:05:00,36.12,36.12,36.09,36.09,12200.0,15.8689,15.8689,15.8557,15.8557,12200.0
2005-06-15 14:10:00,36.1,36.1,36.09,36.1,23400.0,15.8601,15.8601,15.8557,15.8601,23400.0
2005-06-15 14:15:00,36.1,36.16,36.08,36.15,40200.0,15.8601,15.8865,15.8513,15.8821,40200.0
2005-06-15 14:20:00,36.15,36.15,36.07,36.08,35400.0,15.8821,15.8821,15.8469,15.8513,35400.0
2005-06-15 14:25:00,36.08,36.08,36.02,36.03,66000.0,15.8513,15.8513,15.825,15.8294,66000.0
2005-06-15 14:30:00,36.05,36.05,36.0,36.0,50200.0,15.8382,15.8382,15.8162,15.8162,50200.0
2005-06-15 14:35:00,36.0,36.02,35.98,35.99,41200.0,15.8162,15.825,15.8074,15.8118,41200.0
2005-06-15 14:40:00,35.99,36.06,35.99,36.04,17200.0,15.8118,15.8425,15.8118,15.8338,17200.0
2005-06-15 14:45:00,36.04,36.08,36.04,36.08,21400.0,15.8338,15.8513,15.8338,15.8513,21400.0
2005-06-15 14:50:00,36.07,36.1,36.02,36.02,22000.0,15.8469,15.8601,15.825,15.825,22000.0
2005-06-15 14:55:00,36.02,36.06,36.02,36.06,17200.0,15.825,15.8425,15.825,15.8425,17200.0
2005-06-15 15:00:00,36.06,36.06,36.02,36.03,21600.0,15.8425,15.8425,15.825,15.8294,21600.0
2005-06-15 15:05:00,36.03,36.04,36.01,36.02,12000.0,15.8294,15.8338,15.8206,15.825,12000.0
2005-06-15 15:10:00,36.02,36.04,36.0,36.04,17000.0,15.825,15.8338,15.8162,15.8338,17000.0
2005-06-15 15:15:00,36.05,36.06,36.04,36.05,13800.0,15.8382,15.8425,15.8338,15.8382,13800.0
2005-06-15 15:20:00,36.05,36.1,36.05,36.1,29400.0,15.8382,15.8601,15.8382,15.8601,29400.0
2005-06-15 15:25:00,36.11,36.13,36.11,36.13,34400.0,15.8645,15.8733,15.8645,15.8733,34400.0
2005-06-15 15:30:00,36.14,36.2,36.13,36.19,37800.0,15.8777,15.9041,15.8733,15.8997,37800.0
2005-06-15 15:35:00,36.2,36.2,36.13,36.15,19200.0,15.9041,15.9041,15.8733,15.8821,19200.0
2005-06-15 15:40:00,36.15,36.18,36.15,36.18,30000.0,15.8821,15.8953,15.8821,15.8953,30000.0
2005-06-15 15:45:00,36.18,36.23,36.18,36.22,114200.0,15.8953,15.9172,15.8953,15.9128,114200.0
2005-06-15 15:50:00,36.22,36.23,36.22,36.23,89600.0,15.9128,15.9172,15.9128,15.9172,89600.0
2005-06-15 15:55:00,36.22,36.26,36.2,36.25,107000.0,15.9128,15.9304,15.9041,15.926,107000.0
2005-06-16 09:30:00,36.35,36.35,36.34,36.35,42800.0,15.97,15.97,15.9656,15.97,42800.0
2005-06-16 09:35:00,36.35,36.35,36.28,36.3,27000.0,15.97,15.97,15.9392,15.948,27000.0
2005-06-16 09:40:00,36.3,36.35,36.29,36.31,22400.0,15.948,15.97,15.9436,15.9524,22400.0
2005-06-16 09:45:00,36.31,36.31,36.25,36.26,36800.0,15.9524,15.9524,15.926,15.9304,36800.0
2005-06-16 09:50:00,36.25,36.27,36.24,36.24,31000.0,15.926,15.9348,15.9216,15.9216,31000.0
2005-06-16 09:55:00,36.24,36.24,36.23,36.24,20000.0,15.9216,15.9216,15.9172,15.9216,20000.0
2005-06-16 10:00:00,36.24,36.24,36.22,36.24,20600.0,15.9216,15.9216,15.9128,15.9216,20600.0
2005-06-16 10:05:00,36.23,36.26,36.22,36.26,19800.0,15.9172,15.9304,15.9128,15.9304,19800.0
2005-06-16 10:10:00,36.26,36.27,36.24,36.24,18600.0,15.9304,15.9348,15.9216,15.9216,18600.0
2005-06-16 10:15:00,36.24,36.33,36.24,36.32,24800.0,15.9216,15.9612,15.9216,15.9568,24800.0
2005-06-16 10:20:00,36.33,36.33,36.27,36.27,32200.0,15.9612,15.9612,15.9348,15.9348,32200.0
2005-06-16 10:25:00,36.27,36.33,36.26,36.33,12600.0,15.9348,15.9612,15.9304,15.9612,12600.0
2005-06-16 10:30:00,36.32,36.4,36.32,36.38,29400.0,15.9568,15.9919,15.9568,15.9831,29400.0
2005-06-16 10:35:00,36.39,36.39,36.34,36.34,31400.0,15.9875,15.9875,15.9656,15.9656,31400.0
2005-06-16 10:40:00,36.35,36.42,36.35,36.42,23400.0,15.97,16.0007,15.97,16.0007,23400.0
2005-06-16 10:45:00,36.42,36.42,36.35,36.37,28800.0,16.0007,16.0007,15.97,15.9787,28800.0
2005-06-16 10:50:00,36.35,36.35,36.24,36.24,24800.0,15.97,15.97,15.9216,15.9216,24800.0
2005-06-16 10:55:00,36.24,36.31,36.24,36.29,23000.0,15.9216,15.9524,15.9216,15.9436,23000.0
2005-06-16 11:00:00,36.29,36.29,36.24,36.24,31600.0,15.9436,15.9436,15.9216,15.9216,31600.0
2005-06-16 11:05:00,36.25,36.27,36.25,36.27,5200.0,15.926,15.9348,15.926,15.9348,5200.0
2005-06-16 11:10:00,36.27,36.27,36.24,36.26,62800.0,15.9348,15.9348,15.9216,15.9304,62800.0
2005-06-16 11:15:00,36.26,36.26,36.24,36.24,7200.0,15.9304,15.9304,15.9216,15.9216,7200.0
2005-06-16 11:20:00,36.24,36.26,36.21,36.22,9400.0,15.9216,15.9304,15.9084,15.9128,9400.0
2005-06-16 11:25:00,36.22,36.23,36.15,36.16,18000.0,15.9128,15.9172,15.8821,15.8865,18000.0
2005-06-16 11:30:00,36.16,36.18,36.16,36.17,12200.0,15.8865,15.8953,15.8865,15.8909,12200.0
2005-06-16 11:35:00,36.17,36.17,36.15,36.15,9800.0,15.8909,15.8909,15.8821,15.8821,9800.0
2005-06-16 11:40:00,36.14,36.14,36.08,36.09,15000.0,15.8777,15.8777,15.8513,15.8557,15000.0
2005-06-16 11:45:00,36.09,36.13,36.09,36.11,9000.0,15.8557,15.8733,15.8557,15.8645,9000.0
2005-06-16 11:50:00,36.1,36.13,36.09,36.13,15800.0,15.8601,15.8733,15.8557,15.8733,15800.0
2005-06-16 11:55:00,36.13,36.15,36.12,36.12,7600.0,15.8733,15.8821,15.8689,15.8689,7600.0
2005-06-16 12:00:00,36.12,36.12,36.06,36.06,15200.0,15.8689,15.8689,15.8425,15.8425,15200.0
2005-06-16 12:05:00,36.06,36.08,36.05,36.06,10600.0,15.8425,15.8513,15.8382,15.8425,10600.0
2005-06-16 12:10:00,36.05,36.05,35.95,36.04,26600.0,15.8382,15.8382,15.7942,15.8338,26600.0
2005-06-16 12:15:00,36.04,36.06,36.04,36.06,12000.0,15.8338,15.8425,15.8338,15.8425,12000.0
2005-06-16 12:20:00,36.08,36.08,36.05,36.05,5600.0,15.8513,15.8513,15.8382,15.8382,5600.0
2005-06-16 12:25:00,36.07,36.09,36.07,36.08,4600.0,15.8469,15.8557,15.8469,15.8513,4600.0
2005-06-16 12:30:00,36.08,36.14,36.08,36.12,9000.0,15.8513,15.8777,15.8513,15.8689,9000.0
2005-06-16 12:35:00,36.13,36.19,36.13,36.19,7600.0,15.8733,15.8997,15.8733,15.8997,7600.0
2005-06-16 12:40:00,36.18,36.18,36.17,36.18,5600.0,15.8953,15.8953,15.8909,15.8953,5600.0
2005-06-16 12:45:00,36.18,36.19,36.17,36.19,8000.0,15.8953,15.8997,15.8909,15.8997,8000.0
2005-06-16 12:50:00,36.19,36.19,36.13,36.13,5400.0,15.8997,15.8997,15.8733,15.8733,5400.0
2005-06-16 12:55:00,36.13,36.16,36.13,36.13,6400.0,15.8733,15.8865,15.8733,15.8733,6400.0
2005-06-16 13:00:00,36.15,36.18,36.14,36.18,3200.0,15.8821,15.8953,15.8777,15.8953,3200.0
2005-06-16 13:05:00,36.18,36.18,36.16,36.16,2000.0,15.8953,15.8953,15.8865,15.8865,2000.0
2005-06-16 13:10:00,36.16,36.16,36.15,36.15,1400.0,15.8865,15.8865,15.8821,15.8821,1400.0
2005-06-16 13:15:00,36.15,36.18,36.15,36.18,4400.0,15.8821,15.8953,15.8821,15.8953,4400.0
2005-06-16 13:20:00,36.18,36.19,36.18,36.19,5600.0,15.8953,15.8997,15.8953,15.8997,5600.0
2005-06-16 13:25:00,36.2,36.21,36.16,36.16,8000.0,15.9041,15.9084,15.8865,15.8865,8000.0
2005-06-16 13:30:00,36.16,36.2,36.15,36.19,12400.0,15.8865,15.9041,15.8821,15.8997,12400.0
2005-06-16 13:35:00,36.19,36.2,36.17,36.2,13000.0,15.8997,15.9041,15.8909,15.9041,13000.0
2005-06-16 13:40:00,36.2,36.2,36.19,36.2,1800.0,15.9041,15.9041,15.8997,15.9041,1800.0
2005-06-16 13:45:00,36.2,36.2,36.18,36.19,5800.0,15.9041,15.9041,15.8953,15.8997,5800.0
2005-06-16 13:50:00,36.17,36.17,36.13,36.13,8600.0,15.8909,15.8909,15.8733,15.8733,8600.0
2005-06-16 13:55:00,36.13,36.15,36.13,36.15,7000.0,15.8733,15.8821,15.8733,15.8821,7000.0
2005-06-16 14:00:00,36.15,36.17,36.15,36.16,6800.0,15.8821,15.8909,15.8821,15.8865,6800.0
2005-06-16 14:05:00,36.16,36.16,36.15,36.15,17800.0,15.8865,15.8865,15.8821,15.8821,17800.0
2005-06-16 14:10:00,36.15,36.15,36.11,36.11,14800.0,15.8821,15.8821,15.8645,15.8645,14800.0
2005-06-16 14:15:00,36.12,36.16,36.12,36.16,19000.0,15.8689,15.8865,15.8689,15.8865,19000.0
2005-06-16 14:20:00,36.17,36.18,36.15,36.18,22200.0,15.8909,15.8953,15.8821,15.8953,22200.0
2005-06-16 14:25:00,36.18,36.18,36.17,36.17,6800.0,15.8953,15.8953,15.8909,15.8909,6800.0
2005-06-16 14:30:00,36.17,36.24,36.17,36.23,28600.0,15.8909,15.9216,15.8909,15.9172,28600.0
2005-06-16 14:35:00,36.23,36.24,36.23,36.23,5600.0,15.9172,15.9216,15.9172,15.9172,5600.0
2005-06-16 14:40:00,36.23,36.26,36.23,36.23,26200.0,15.9172,15.9304,15.9172,15.9172,26200.0
2005-06-16 14:45:00,36.23,36.27,36.23,36.27,22600.0,15.9172,15.9348,15.9172,15.9348,22600.0
2005-06-16 14:50:00,36.27,36.3,36.27,36.3,15400.0,15.9348,15.948,15.9348,15.948,15400.0
2005-06-16 14:55:00,36.29,36.3,36.29,36.3,23800.0,15.9436,15.948,15.9436,15.948,23800.0
2005-06-16 15:00:00,36.3,36.31,36.3,36.31,28000.0,15.948,15.9524,15.948,15.9524,28000.0
2005-06-16 15:05:00,36.31,36.31,36.28,36.29,37600.0,15.9524,15.9524,15.9392,15.9436,37600.0
2005-06-16 15:10:00,36.29,36.31,36.29,36.3,36200.0,15.9436,15.9524,15.9436,15.948,36200.0
2005-06-16 15:15:00,36.3,36.31,36.3,36.3,31400.0,15.948,15.9524,15.948,15.948,31400.0
2005-06-16 15:20:00,36.3,36.32,36.29,36.32,25200.0,15.948,15.9568,15.9436,15.9568,25200.0
2005-06-16 15:25:00,36.32,36.33,36.31,36.33,17800.0,15.9568,15.9612,15.9524,15.9612,17800.0
2005-06-16 15:30:00,36.32,36.34,36.31,36.34,27800.0,15.9568,15.9656,15.9524,15.9656,27800.0
2005-06-16 15:35:00,36.34,36.37,36.34,36.37,19000.0,15.9656,15.9787,15.9656,15.9787,19000.0
2005-06-16 15:40:00,36.37,36.4,36.35,36.39,29000.0,15.9787,15.9919,15.97,15.9875,29000.0
2005-06-16 15:45:00,36.4,36.43,36.39,36.42,55400.0,15.9919,16.0051,15.9875,16.0007,55400.0
2005-06-16 15:50:00,36.42,36.42,36.41,36.41,27000.0,16.0007,16.0007,15.9963,15.9963,27000.0
2005-06-16 15:55:00,36.41,36.43,36.38,36.39,73600.0,15.9963,16.0051,15.9831,15.9875,73600.0
2005-06-17 09:30:00,36.38,36.38,36.35,36.35,790000.0,15.9831,15.9831,15.97,15.97,790000.0
2005-06-17 09:35:00,36.35,36.35,35.9,35.96,97000.0,15.97,15.97,15.7723,15.7986,97000.0
2005-06-17 09:40:00,35.96,36.0,35.77,35.84,242800.0,15.7986,15.8162,15.7151,15.7459,242800.0
2005-06-17 09:45:00,35.85,36.04,35.85,36.04,131600.0,15.7503,15.8338,15.7503,15.8338,131600.0
2005-06-17 09:50:00,36.04,36.04,35.95,35.97,102800.0,15.8338,15.8338,15.7942,15.803,102800.0
2005-06-17 09:55:00,35.96,35.99,35.95,35.99,150600.0,15.7986,15.8118,15.7942,15.8118,150600.0
2005-06-17 10:00:00,35.98,35.98,35.94,35.97,93600.0,15.8074,15.8074,15.7898,15.803,93600.0
2005-06-17 10:05:00,35.97,36.0,35.93,35.98,96000.0,15.803,15.8162,15.7854,15.8074,96000.0
2005-06-17 10:10:00,35.98,36.02,35.98,36.02,67200.0,15.8074,15.825,15.8074,15.825,67200.0
2005-06-17 10:15:00,36.02,36.02,36.0,36.01,41000.0,15.825,15.825,15.8162,15.8206,41000.0
2005-06-17 10:20:00,36.01,36.05,36.01,36.04,45200.0,15.8206,15.8382,15.8206,15.8338,45200.0
2005-06-17 10:25:00,36.04,36.06,36.02,36.05,38800.0,15.8338,15.8425,15.825,15.8382,38800.0
2005-06-17 10:30:00,36.05,36.11,36.05,36.11,49800.0,15.8382,15.8645,15.8382,15.8645,49800.0
2005-06-17 10:35:00,36.11,36.15,36.1,36.12,80000.0,15.8645,15.8821,15.8601,15.8689,80000.0
2005-06-17 10:40:00,36.12,36.15,36.12,36.14,37000.0,15.8689,15.8821,15.8689,15.8777,37000.0
2005-06-17 10:45:00,36.15,36.17,36.15,36.15,54000.0,15.8821,15.8909,15.8821,15.8821,54000.0
2005-06-17 10:50:00,36.15,36.19,36.15,36.16,43200.0,15.8821,15.8997,15.8821,15.8865,43200.0
2005-06-17 10:55:00,36.16,36.17,36.13,36.13,45600.0,15.8865,15.8909,15.8733,15.8733,45600.0
2005-06-17 11:00:00,36.13,36.2,36.13,36.19,56200.0,15.8733,15.9041,15.8733,15.8997,56200.0
2005-06-17 11:05:00,36.19,36.2,36.15,36.2,61800.0,15.8997,15.9041,15.8821,15.9041,61800.0
2005-06-17 11:10:00,36.2,36.2,36.17,36.17,12400.0,15.9041,15.9041,15.8909,15.8909,12400.0
2005-06-17 11:15:00,36.17,36.2,36.17,36.18,22400.0,15.8909,15.9041,15.8909,15.8953,22400.0
2005-06-17 11:20:00,36.17,36.2,36.17,36.19,50400.0,15.8909,15.9041,15.8909,15.8997,50400.0
2005-06-17 11:25:00,36.18,36.2,36.18,36.18,25800.0,15.8953,15.9041,15.8953,15.8953,25800.0
2005-06-17 11:30:00,36.19,36.2,36.18,36.19,16600.0,15.8997,15.9041,15.8953,15.8997,16600.0
2005-06-17 11:35:00,36.19,36.2,36.16,36.17,23400.0,15.8997,15.9041,15.8865,15.8909,23400.0
2005-06-17 11:40:00,36.17,36.2,36.16,36.16,57800.0,15.8909,15.9041,15.8865,15.8865,57800.0
2005-06-17 11:45:00,36.16,36.17,36.08,36.08,54600.0,15.8865,15.8909,15.8513,15.8513,54600.0
2005-06-17 11:50:00,36.08,36.1,36.06,36.1,21800.0,15.8513,15.8601,15.8425,15.8601,21800.0
2005-06-17 11:55:00,36.1,36.15,36.1,36.14,13000.0,15.8601,15.8821,15.8601,15.8777,13000.0
2005-06-17 12:00:00,36.13,36.16,36.13,36.16,15400.0,15.8733,15.8865,15.8733,15.8865,15400.0
2005-06-17 12:05:00,36.15,36.18,36.15,36.16,14200.0,15.8821,15.8953,15.8821,15.8865,14200.0
2005-06-17 12:10:00,36.16,36.2,36.15,36.18,31800.0,15.8865,15.9041,15.8821,15.8953,31800.0
2005-06-17 12:15:00,36.18,36.19,36.13,36.14,14400.0,15.8953,15.8997,15.8733,15.8777,14400.0
2005-06-17 12:20:00,36.13,36.13,36.09,36.13,31200.0,15.8733,15.8733,15.8557,15.8733,31200.0
2005-06-17 12:25:00,36.13,36.16,36.11,36.15,29400.0,15.8733,15.8865,15.8645,15.8821,29400.0
2005-06-17 12:30:00,36.15,36.17,36.13,36.13,22200.0,15.8821,15.8909,15.8733,15.8733,22200.0
2005-06-17 12:35:00,36.12,36.16,36.12,36.14,28800.0,15.8689,15.8865,15.8689,15.8777,28800.0
2005-06-17 12:40:00,36.14,36.17,36.14,36.17,14600.0,15.8777,15.8909,15.8777,15.8909,14600.0
2005-06-17 12:45:00,36.16,36.16,36.12,36.13,17200.0,15.8865,15.8865,15.8689,15.8733,17200.0
2005-06-17 12:50:00,36.13,36.16,36.13,36.16,8800.0,15.8733,15.8865,15.8733,15.8865,8800.0
2005-06-17 12:55:00,36.16,36.17,36.13,36.15,11600.0,15.8865,15.8909,15.8733,15.8821,11600.0
2005-06-17 13:00:00,36.15,36.17,36.14,36.14,16000.0,15.8821,15.8909,15.8777,15.8777,16000.0
2005-06-17 13:05:00,36.14,36.19,36.14,36.19,21400.0,15.8777,15.8997,15.8777,15.8997,21400.0
2005-06-17 13:10:00,36.19,36.23,36.18,36.22,30600.0,15.8997,15.9172,15.8953,15.9128,30600.0
2005-06-17 13:15:00,36.21,36.24,36.21,36.22,21000.0,15.9084,15.9216,15.9084,15.9128,21000.0
2005-06-17 13:20:00,36.22,36.24,36.22,36.23,6000.0,15.9128,15.9216,15.9128,15.9172,6000.0
2005-06-17 13:25:00,36.23,36.23,36.22,36.23,14400.0,15.9172,15.9172,15.9128,15.9172,14400.0
2005-06-17 13:30:00,36.23,36.23,36.2,36.22,16200.0,15.9172,15.9172,15.9041,15.9128,16200.0
2005-06-17 13:35:00,36.22,36.25,36.19,36.25,22600.0,15.9128,15.926,15.8997,15.926,22600.0
2005-06-17 13:40:00,36.27,36.27,36.23,36.24,15200.0,15.9348,15.9348,15.9172,15.9216,15200.0
2005-06-17 13:45:00,36.24,36.26,36.24,36.26,24400.0,15.9216,15.9304,15.9216,15.9304,24400.0
2005-06-17 13:50:00,36.25,36.27,36.24,36.26,29400.0,15.926,15.9348,15.9216,15.9304,29400.0
2005-06-17 13:55:00,36.26,36.27,36.24,36.26,26000.0,15.9304,15.9348,15.9216,15.9304,26000.0
2005-06-17 14:00:00,36.26,36.27,36.26,36.27,14600.0,15.9304,15.9348,15.9304,15.9348,14600.0
2005-06-17 14:05:00,36.26,36.33,36.26,36.31,23400.0,15.9304,15.9612,15.9304,15.9524,23400.0
2005-06-17 14:10:00,36.31,36.31,36.24,36.25,7000.0,15.9524,15.9524,15.9216,15.926,7000.0
2005-06-17 14:15:00,36.26,36.27,36.26,36.27,27000.0,15.9304,15.9348,15.9304,15.9348,27000.0
2005-06-17 14:20:00,36.27,36.27,36.26,36.26,13400.0,15.9348,15.9348,15.9304,15.9304,13400.0
2005-06-17 14:25:00,36.26,36.26,36.21,36.23,30400.0,15.9304,15.9304,15.9084,15.9172,30400.0
2005-06-17 14:30:00,36.22,36.25,36.22,36.25,23600.0,15.9128,15.926,15.9128,15.926,23600.0
2005-06-17 14:35:00,36.25,36.27,36.24,36.27,26400.0,15.926,15.9348,15.9216,15.9348,26400.0
2005-06-17 14:40:00,36.27,36.27,36.26,36.26,8600.0,15.9348,15.9348,15.9304,15.9304,8600.0
2005-06-17 14:45:00,36.26,36.27,36.25,36.26,22600.0,15.9304,15.9348,15.926,15.9304,22600.0
2005-06-17 14:50:00,36.26,36.27,36.25,36.26,33000.0,15.9304,15.9348,15.926,15.9304,33000.0
2005-06-17 14:55:00,36.26,36.28,36.26,36.27,31600.0,15.9304,15.9392,15.9304,15.9348,31600.0
2005-06-17 15:00:00,36.27,36.27,36.26,36.27,25600.0,15.9348,15.9348,15.9304,15.9348,25600.0
2005-06-17 15:05:00,36.27,36.29,36.27,36.29,33400.0,15.9348,15.9436,15.9348,15.9436,33400.0
2005-06-17 15:10:00,36.29,36.29,36.26,36.29,17000.0,15.9436,15.9436,15.9304,15.9436,17000.0
2005-06-17 15:15:00,36.29,36.3,36.27,36.3,27600.0,15.9436,15.948,15.9348,15.948,27600.0
2005-06-17 15:20:00,36.3,36.34,36.3,36.34,20600.0,15.948,15.9656,15.948,15.9656,20600.0
2005-06-17 15:25:00,36.34,36.34,36.31,36.32,17600.0,15.9656,15.9656,15.9524,15.9568,17600.0
2005-06-17 15:30:00,36.32,36.34,36.31,36.32,36600.0,15.9568,15.9656,15.9524,15.9568,36600.0
2005-06-17 15:35:00,36.31,36.35,36.3,36.3,35000.0,15.9524,15.97,15.948,15.948,35000.0
2005-06-17 15:40:00,36.3,36.31,36.29,36.3,33800.0,15.948,15.9524,15.9436,15.948,33800.0
2005-06-17 15:45:00,36.3,36.3,36.3,36.3,40600.0,15.948,15.948,15.948,15.948,40600.0
2005-06-17 15:50:00,36.3,36.31,36.3,36.3,56000.0,15.948,15.9524,15.948,15.948,56000.0
2005-06-17 15:55:00,36.29,36.29,36.27,36.29,86200.0,15.9436,15.9436,15.9348,15.9436,86200.0
2005-06-20 09:30:00,36.27,36.3,36.24,36.29,86000.0,15.9348,15.948,15.9216,15.9436,86000.0
2005-06-20 09:35:00,36.29,36.38,36.29,36.37,24000.0,15.9436,15.9831,15.9436,15.9787,24000.0
2005-06-20 09:40:00,36.37,36.4,36.24,36.38,29200.0,15.9787,15.9919,15.9216,15.9831,29200.0
2005-06-20 09:45:00,36.39,36.4,36.35,36.37,33200.0,15.9875,15.9919,15.97,15.9787,33200.0
2005-06-20 09:50:00,36.37,36.44,36.37,36.43,37600.0,15.9787,16.0095,15.9787,16.0051,37600.0
2005-06-20 09:55:00,36.43,36.63,36.43,36.61,53000.0,16.0051,16.093,16.0051,16.0842,53000.0
2005-06-20 10:00:00,36.6,36.63,36.52,36.6,49000.0,16.0798,16.093,16.0446,16.0798,49000.0
2005-06-20 10:05:00,36.6,36.63,36.54,36.62,47200.0,16.0798,16.093,16.0534,16.0886,47200.0
2005-06-20 10:10:00,36.6,36.61,36.59,36.59,12200.0,16.0798,16.0842,16.0754,16.0754,12200.0
2005-06-20 10:15:00,36.58,36.58,36.56,36.56,39400.0,16.071,16.071,16.0622,16.0622,39400.0
2005-06-20 10:20:00,36.56,36.57,36.54,36.54,28800.0,16.0622,16.0666,16.0534,16.0534,28800.0
2005-06-20 10:25:00,36.53,36.56,36.52,36.52,24000.0,16.049,16.0622,16.0446,16.0446,24000.0
2005-06-20 10:30:00,36.52,36.58,36.51,36.58,41400.0,16.0446,16.071,16.0403,16.071,41400.0
2005-06-20 10:35:00,36.58,36.6,36.57,36.6,24400.0,16.071,16.0798,16.0666,16.0798,24400.0
2005-06-20 10:40:00,36.61,36.62,36.6,36.62,14400.0,16.0842,16.0886,16.0798,16.0886,14400.0
2005-06-20 10:45:00,36.62,36.63,36.61,36.63,17000.0,16.0886,16.093,16.0842,16.093,17000.0
2005-06-20 10:50:00,36.63,36.63,36.6,36.62,12600.0,16.093,16.093,16.0798,16.0886,12600.0
2005-06-20 10:55:00,36.63,36.65,36.62,36.64,24400.0,16.093,16.1018,16.0886,16.0974,24400.0
2005-06-20 11:00:00,36.65,36.67,36.64,36.67,48800.0,16.1018,16.1105,16.0974,16.1105,48800.0
2005-06-20 11:05:00,36.67,36.68,36.6,36.6,12600.0,16.1105,16.1149,16.0798,16.0798,12600.0
2005-06-20 11:10:00,36.6,36.63,36.6,36.63,27400.0,16.0798,16.093,16.0798,16.093,27400.0
2005-06-20 11:15:00,36.63,36.63,36.6,36.6,15000.0,16.093,16.093,16.0798,16.0798,15000.0
2005-06-20 11:20:00,36.6,36.62,36.6,36.6,21800.0,16.0798,16.0886,16.0798,16.0798,21800.0
2005-06-20 11:25:00,36.6,36.6,36.6,36.6,42800.0,16.0798,16.0798,16.0798,16.0798,42800.0
2005-06-20 11:30:00,36.6,36.6,36.6,36.6,15400.0,16.0798,16.0798,16.0798,16.0798,15400.0
2005-06-20 11:35:00,36.59,36.65,36.59,36.65,27400.0,16.0754,16.1018,16.0754,16.1018,27400.0
2005-06-20 11:40:00,36.63,36.65,36.57,36.58,32400.0,16.093,16.1018,16.0666,16.071,32400.0
2005-06-20 11:45:00,36.59,36.62,36.59,36.6,27600.0,16.0754,16.0886,16.0754,16.0798,27600.0
2005-06-20 11:50:00,36.6,36.64,36.6,36.63,19000.0,16.0798,16.0974,16.0798,16.093,19000.0
2005-06-20 11:55:00,36.63,36.66,36.62,36.66,15800.0,16.093,16.1062,16.0886,16.1062,15800.0
2005-06-20 12:00:00,36.66,36.69,36.62,36.62,19400.0,16.1062,16.1193,16.0886,16.0886,19400.0
2005-06-20 12:05:00,36.62,36.65,36.62,36.65,18600.0,16.0886,16.1018,16.0886,16.1018,18600.0
2005-06-20 12:10:00,36.64,36.65,36.63,36.63,19200.0,16.0974,16.1018,16.093,16.093,19200.0
2005-06-20 12:15:00,36.63,36.7,36.63,36.68,13600.0,16.093,16.1237,16.093,16.1149,13600.0
2005-06-20 12:20:00,36.68,36.68,36.64,36.64,10000.0,16.1149,16.1149,16.0974,16.0974,10000.0
2005-06-20 12:25:00,36.64,36.68,36.64,36.66,23200.0,16.0974,16.1149,16.0974,16.1062,23200.0
2005-06-20 12:30:00,36.67,36.7,36.67,36.7,9800.0,16.1105,16.1237,16.1105,16.1237,9800.0
2005-06-20 12:35:00,36.7,36.7,36.68,36.68,11800.0,16.1237,16.1237,16.1149,16.1149,11800.0
2005-06-20 12:40:00,36.68,36.7,36.66,36.7,20000.0,16.1149,16.1237,16.1062,16.1237,20000.0
2005-06-20 12:45:00,36.7,36.75,36.7,36.75,54200.0,16.1237,16.1457,16.1237,16.1457,54200.0
2005-06-20 12:50:00,36.75,36.75,36.72,36.72,18600.0,16.1457,16.1457,16.1325,16.1325,18600.0
2005-06-20 12:55:00,36.72,36.76,36.71,36.75,42800.0,16.1325,16.1501,16.1281,16.1457,42800.0
2005-06-20 13:00:00,36.75,36.75,36.73,36.74,28000.0,16.1457,16.1457,16.1369,16.1413,28000.0
2005-06-20 13:05:00,36.74,36.76,36.74,36.75,24600.0,16.1413,16.1501,16.1413,16.1457,24600.0
2005-06-20 13:10:00,36.76,36.77,36.75,36.75,42800.0,16.1501,16.1545,16.1457,16.1457,42800.0
2005-06-20 13:15:00,36.75,36.75,36.74,36.75,18200.0,16.1457,16.1457,16.1413,16.1457,18200.0
2005-06-20 13:20:00,36.76,36.83,36.76,36.79,62000.0,16.1501,16.1808,16.1501,16.1633,62000.0
2005-06-20 13:25:00,36.79,36.79,36.76,36.79,35000.0,16.1633,16.1633,16.1501,16.1633,35000.0
2005-06-20 13:30:00,36.79,36.79,36.72,36.74,18400.0,16.1633,16.1633,16.1325,16.1413,18400.0
2005-06-20 13:35:00,36.74,36.77,36.74,36.77,23200.0,16.1413,16.1545,16.1413,16.1545,23200.0
2005-06-20 13:40:00,36.77,36.8,36.77,36.78,12000.0,16.1545,16.1677,16.1545,16.1589,12000.0
2005-06-20 13:45:00,36.79,36.79,36.76,36.76,13800.0,16.1633,16.1633,16.1501,16.1501,13800.0
2005-06-20 13:50:00,36.76,36.8,36.74,36.8,34800.0,16.1501,16.1677,16.1413,16.1677,34800.0
2005-06-20 13:55:00,36.79,36.81,36.77,36.8,21200.0,16.1633,16.1721,16.1545,16.1677,21200.0
2005-06-20 14:00:00,36.8,36.81,36.79,36.79,8000.0,16.1677,16.1721,16.1633,16.1633,8000.0
2005-06-20 14:05:00,36.8,36.82,36.8,36.82,20600.0,16.1677,16.1764,16.1677,16.1764,20600.0
2005-06-20 14:10:00,36.82,36.82,36.8,36.8,20000.0,16.1764,16.1764,16.1677,16.1677,20000.0
2005-06-20 14:15:00,36.8,36.81,36.79,36.8,9200.0,16.1677,16.1721,16.1633,16.1677,9200.0
2005-06-20 14:20:00,36.8,36.84,36.8,36.81,50400.0,16.1677,16.1852,16.1677,16.1721,50400.0
2005-06-20 14:25:00,36.81,36.88,36.79,36.88,24600.0,16.1721,16.2028,16.1633,16.2028,24600.0
2005-06-20 14:30:00,36.88,36.88,36.85,36.85,17800.0,16.2028,16.2028,16.1896,16.1896,17800.0
2005-06-20 14:35:00,36.85,36.95,36.85,36.9,53000.0,16.1896,16.2336,16.1896,16.2116,53000.0
2005-06-20 14:40:00,36.88,36.92,36.88,36.92,24400.0,16.2028,16.2204,16.2028,16.2204,24400.0
2005-06-20 14:45:00,36.91,36.95,36.9,36.93,26200.0,16.216,16.2336,16.2116,16.2248,26200.0
2005-06-20 14:50:00,36.93,36.93,36.88,36.9,17400.0,16.2248,16.2248,16.2028,16.2116,17400.0
2005-06-20 14:55:00,36.9,36.94,36.9,36.93,30000.0,16.2116,16.2292,16.2116,16.2248,30000.0
2005-06-20 15:00:00,36.93,36.95,36.89,36.95,38400.0,16.2248,16.2336,16.2072,16.2336,38400.0
2005-06-20 15:05:00,36.95,36.99,36.95,36.99,65800.0,16.2336,16.2511,16.2336,16.2511,65800.0
2005-06-20 15:10:00,36.97,36.98,36.94,36.95,23000.0,16.2423,16.2467,16.2292,16.2336,23000.0
2005-06-20 15:15:00,36.95,37.0,36.95,36.99,31000.0,16.2336,16.2555,16.2336,16.2511,31000.0
2005-06-20 15:20:00,36.98,36.99,36.96,36.98,31400.0,16.2467,16.2511,16.238,16.2467,31400.0
2005-06-20 15:25:00,36.97,36.98,36.96,36.97,46200.0,16.2423,16.2467,16.238,16.2423,46200.0
2005-06-20 15:30:00,36.97,37.02,36.97,37.02,34400.0,16.2423,16.2643,16.2423,16.2643,34400.0
2005-06-20 15:35:00,37.02,37.04,37.01,37.02,43600.0,16.2643,16.2731,16.2599,16.2643,43600.0
2005-06-20 15:40:00,37.02,37.03,37.01,37.02,63000.0,16.2643,16.2687,16.2599,16.2643,63000.0
2005-06-20 15:45:00,37.02,37.02,36.96,36.98,58400.0,16.2643,16.2643,16.238,16.2467,58400.0
2005-06-20 15:50:00,36.98,37.0,36.98,36.98,48400.0,16.2467,16.2555,16.2467,16.2467,48400.0
2005-06-20 15:55:00,36.97,36.97,36.94,36.94,22200.0,16.2423,16.2423,16.2292,16.2292,22200.0
2005-06-21 09:30:00,36.89,36.91,36.88,36.88,81600.0,16.2072,16.216,16.2028,16.2028,81600.0
2005-06-21 09:35:00,36.88,36.95,36.88,36.94,29400.0,16.2028,16.2336,16.2028,16.2292,29400.0
2005-06-21 09:40:00,36.94,36.99,36.93,36.96,29000.0,16.2292,16.2511,16.2248,16.238,29000.0
2005-06-21 09:45:00,36.96,36.99,36.95,36.98,22800.0,16.238,16.2511,16.2336,16.2467,22800.0
2005-06-21 09:50:00,36.97,37.07,36.97,37.06,42600.0,16.2423,16.2863,16.2423,16.2819,42600.0
2005-06-21 09:55:00,37.05,37.05,36.92,36.93,48000.0,16.2775,16.2775,16.2204,16.2248,48000.0
2005-06-21 10:00:00,36.93,36.93,36.86,36.87,49200.0,16.2248,16.2248,16.194,16.1984,49200.0
2005-06-21 10:05:00,36.86,36.87,36.8,36.84,14000.0,16.194,16.1984,16.1677,16.1852,14000.0
2005-06-21 10:10:00,36.83,36.85,36.82,36.85,11800.0,16.1808,16.1896,16.1764,16.1896,11800.0
2005-06-21 10:15:00,36.85,36.85,36.82,36.82,22400.0,16.1896,16.1896,16.1764,16.1764,22400.0
2005-06-21 10:20:00,36.82,36.84,36.81,36.82,22000.0,16.1764,16.1852,16.1721,16.1764,22000.0
2005-06-21 10:25:00,36.82,36.9,36.8,36.87,19000.0,16.1764,16.2116,16.1677,16.1984,19000.0
2005-06-21 10:30:00,36.87,36.91,36.77,36.77,20200.0,16.1984,16.216,16.1545,16.1545,20200.0
2005-06-21 10:35:00,36.77,36.85,36.77,36.83,15000.0,16.1545,16.1896,16.1545,16.1808,15000.0
2005-06-21 10:40:00,36.83,36.88,36.82,36.82,9400.0,16.1808,16.2028,16.1764,16.1764,9400.0
2005-06-21 10:45:00,36.82,36.85,36.81,36.84,13600.0,16.1764,16.1896,16.1721,16.1852,13600.0
2005-06-21 10:50:00,36.83,36.86,36.82,36.84,13000.0,16.1808,16.194,16.1764,16.1852,13000.0
2005-06-21 10:55:00,36.84,36.85,36.81,36.83,15000.0,16.1852,16.1896,16.1721,16.1808,15000.0
2005-06-21 11:00:00,36.83,36.86,36.83,36.84,5800.0,16.1808,16.194,16.1808,16.1852,5800.0
2005-06-21 11:05:00,36.84,36.88,36.84,36.88,11000.0,16.1852,16.2028,16.1852,16.2028,11000.0
2005-06-21 11:10:00,36.88,36.88,36.87,36.88,8000.0,16.2028,16.2028,16.1984,16.2028,8000.0
2005-06-21 11:15:00,36.88,36.9,36.88,36.9,12000.0,16.2028,16.2116,16.2028,16.2116,12000.0
2005-06-21 11:20:00,36.9,36.9,36.87,36.87,84000.0,16.2116,16.2116,16.1984,16.1984,84000.0
2005-06-21 11:25:00,36.87,36.87,36.84,36.85,22800.0,16.1984,16.1984,16.1852,16.1896,22800.0
2005-06-21 11:30:00,36.85,36.89,36.83,36.87,40000.0,16.1896,16.2072,16.1808,16.1984,40000.0
2005-06-21 11:35:00,36.87,36.93,36.87,36.93,17200.0,16.1984,16.2248,16.1984,16.2248,17200.0
2005-06-21 11:40:00,36.92,36.92,36.88,36.88,5800.0,16.2204,16.2204,16.2028,16.2028,5800.0
2005-06-21 11:45:00,36.87,36.89,36.85,36.89,22800.0,16.1984,16.2072,16.1896,16.2072,22800.0
2005-06-21 11:50:00,36.89,36.91,36.88,36.91,9600.0,16.2072,16.216,16.2028,16.216,9600.0
2005-06-21 11:55:00,36.91,36.91,36.88,36.88,33200.0,16.216,16.216,16.2028,16.2028,33200.0
2005-06-21 12:00:00,36.88,36.9,36.88,36.88,11000.0,16.2028,16.2116,16.2028,16.2028,11000.0
2005-06-21 12:05:00,36.9,36.9,36.86,36.87,16200.0,16.2116,16.2116,16.194,16.1984,16200.0
2005-06-21 12:10:00,36.88,36.9,36.88,36.88,27800.0,16.2028,16.2116,16.2028,16.2028,27800.0
2005-06-21 12:15:00,36.9,36.91,36.88,36.91,12600.0,16.2116,16.216,16.2028,16.216,12600.0
2005-06-21 12:20:00,36.9,36.9,36.88,36.88,5000.0,16.2116,16.2116,16.2028,16.2028,5000.0
2005-06-21 12:25:00,36.88,36.88,36.88,36.88,17800.0,16.2028,16.2028,16.2028,16.2028,17800.0
2005-06-21 12:30:00,36.88,36.88,36.87,36.87,18000.0,16.2028,16.2028,16.1984,16.1984,18000.0
2005-06-21 12:35:00,36.87,36.88,36.86,36.88,14400.0,16.1984,16.2028,16.194,16.2028,14400.0
2005-06-21 12:40:00,36.88,36.88,36.88,36.88,12000.0,16.2028,16.2028,16.2028,16.2028,12000.0
2005-06-21 12:45:00,36.88,36.91,36.88,36.91,14400.0,16.2028,16.216,16.2028,16.216,14400.0
2005-06-21 12:50:00,36.9,36.92,36.9,36.91,5400.0,16.2116,16.2204,16.2116,16.216,5400.0
2005-06-21 12:55:00,36.91,36.91,36.88,36.89,12600.0,16.216,16.216,16.2028,16.2072,12600.0
2005-06-21 13:00:00,36.88,36.9,36.88,36.88,4800.0,16.2028,16.2116,16.2028,16.2028,4800.0
2005-06-21 13:05:00,36.88,36.88,36.88,36.88,11600.0,16.2028,16.2028,16.2028,16.2028,11600.0
2005-06-21 13:10:00,36.88,36.92,36.87,36.91,20400.0,16.2028,16.2204,16.1984,16.216,20400.0
2005-06-21 13:15:00,36.91,36.92,36.88,36.88,7600.0,16.216,16.2204,16.2028,16.2028,7600.0
2005-06-21 13:20:00,36.88,36.88,36.88,36.88,29400.0,16.2028,16.2028,16.2028,16.2028,29400.0
2005-06-21 13:25:00,36.88,36.92,36.88,36.91,9200.0,16.2028,16.2204,16.2028,16.216,9200.0
2005-06-21 13:30:00,36.91,36.92,36.91,36.92,17200.0,16.216,16.2204,16.216,16.2204,17200.0
2005-06-21 13:35:00,36.92,36.94,36.92,36.94,22600.0,16.2204,16.2292,16.2204,16.2292,22600.0
2005-06-21 13:40:00,36.94,37.05,36.94,37.04,39600.0,16.2292,16.2775,16.2292,16.2731,39600.0
2005-06-21 13:45:00,37.03,37.03,37.01,37.01,9800.0,16.2687,16.2687,16.2599,16.2599,9800.0
2005-06-21 13:50:00,37.01,37.01,36.95,36.95,26200.0,16.2599,16.2599,16.2336,16.2336,26200.0
2005-06-21 13:55:00,36.95,37.01,36.95,36.97,11200.0,16.2336,16.2599,16.2336,16.2423,11200.0
2005-06-21 14:00:00,36.96,36.97,36.94,36.97,8400.0,16.238,16.2423,16.2292,16.2423,8400.0
2005-06-21 14:05:00,36.96,36.99,36.94,36.95,13000.0,16.238,16.2511,16.2292,16.2336,13000.0
2005-06-21 14:10:00,36.97,37.02,36.96,37.02,11400.0,16.2423,16.2643,16.238,16.2643,11400.0
2005-06-21 14:15:00,37.02,37.02,37.0,37.02,12000.0,16.2643,16.2643,16.2555,16.2643,12000.0
2005-06-21 14:20:00,37.02,37.02,37.01,37.02,9400.0,16.2643,16.2643,16.2599,16.2643,9400.0
2005-06-21 14:25:00,37.02,37.05,37.02,37.02,4400.0,16.2643,16.2775,16.2643,16.2643,4400.0
2005-06-21 14:30:00,37.02,37.04,37.01,37.04,9800.0,16.2643,16.2731,16.2599,16.2731,9800.0
2005-06-21 14:35:00,37.04,37.05,37.04,37.05,14200.0,16.2731,16.2775,16.2731,16.2775,14200.0
2005-06-21 14:40:00,37.05,37.09,37.05,37.07,22000.0,16.2775,16.2951,16.2775,16.2863,22000.0
2005-06-21 14:45:00,37.07,37.08,37.04,37.04,38400.0,16.2863,16.2907,16.2731,16.2731,38400.0
2005-06-21 14:50:00,37.04,37.05,37.02,37.05,42200.0,16.2731,16.2775,16.2643,16.2775,42200.0
2005-06-21 14:55:00,37.05,37.07,37.02,37.05,77800.0,16.2775,16.2863,16.2643,16.2775,77800.0
2005-06-21 15:00:00,37.06,37.06,37.02,37.03,18600.0,16.2819,16.2819,16.2643,16.2687,18600.0
2005-06-21 15:05:00,37.04,37.05,37.02,37.03,10000.0,16.2731,16.2775,16.2643,16.2687,10000.0
2005-06-21 15:10:00,37.02,37.05,37.02,37.04,28800.0,16.2643,16.2775,16.2643,16.2731,28800.0
2005-06-21 15:15:00,37.03,37.04,37.02,37.02,40000.0,16.2687,16.2731,16.2643,16.2643,40000.0
2005-06-21 15:20:00,37.02,37.02,36.98,36.98,27600.0,16.2643,16.2643,16.2467,16.2467,27600.0
2005-06-21 15:25:00,36.98,37.0,36.96,36.97,21400.0,16.2467,16.2555,16.238,16.2423,21400.0
2005-06-21 15:30:00,36.98,36.98,36.94,36.94,33000.0,16.2467,16.2467,16.2292,16.2292,33000.0
2005-06-21 15:35:00,36.93,36.98,36.91,36.97,19200.0,16.2248,16.2467,16.216,16.2423,19200.0
2005-06-21 15:40:00,36.98,36.98,36.94,36.94,13600.0,16.2467,16.2467,16.2292,16.2292,13600.0
2005-06-21 15:45:00,36.94,36.94,36.91,36.93,22000.0,16.2292,16.2292,16.216,16.2248,22000.0
2005-06-21 15:50:00,36.93,36.95,36.91,36.93,22800.0,16.2248,16.2336,16.216,16.2248,22800.0
2005-06-21 15:55:00,36.93,36.95,36.91,36.94,21800.0,16.2248,16.2336,16.216,16.2292,21800.0
2005-06-22 09:30:00,37.05,37.05,37.02,37.04,51600.0,16.2775,16.2775,16.2643,16.2731,51600.0
2005-06-22 09:35:00,37.05,37.08,36.93,36.93,25200.0,16.2775,16.2907,16.2248,16.2248,25200.0
2005-06-22 09:40:00,36.93,37.06,36.93,37.06,18200.0,16.2248,16.2819,16.2248,16.2819,18200.0
2005-06-22 09:45:00,37.07,37.08,36.93,36.95,27600.0,16.2863,16.2907,16.2248,16.2336,27600.0
2005-06-22 09:50:00,36.94,37.02,36.94,36.99,16600.0,16.2292,16.2643,16.2292,16.2511,16600.0
2005-06-22 09:55:00,37.0,37.01,36.95,36.99,17200.0,16.2555,16.2599,16.2336,16.2511,17200.0
2005-06-22 10:00:00,36.98,36.99,36.93,36.93,13400.0,16.2467,16.2511,16.2248,16.2248,13400.0
2005-06-22 10:05:00,36.94,36.95,36.93,36.94,10800.0,16.2292,16.2336,16.2248,16.2292,10800.0
2005-06-22 10:10:00,36.95,36.96,36.93,36.93,8400.0,16.2336,16.238,16.2248,16.2248,8400.0
2005-06-22 10:15:00,36.93,36.94,36.91,36.93,9800.0,16.2248,16.2292,16.216,16.2248,9800.0
2005-06-22 10:20:00,36.94,36.96,36.93,36.93,16400.0,16.2292,16.238,16.2248,16.2248,16400.0
2005-06-22 10:25:00,36.94,36.97,36.93,36.93,14400.0,16.2292,16.2423,16.2248,16.2248,14400.0
2005-06-22 10:30:00,36.92,36.98,36.92,36.98,21400.0,16.2204,16.2467,16.2204,16.2467,21400.0
2005-06-22 10:35:00,36.96,36.98,36.94,36.96,11400.0,16.238,16.2467,16.2292,16.238,11400.0
2005-06-22 10:40:00,36.96,36.98,36.93,36.95,22400.0,16.238,16.2467,16.2248,16.2336,22400.0
2005-06-22 10:45:00,36.94,36.97,36.94,36.97,11800.0,16.2292,16.2423,16.2292,16.2423,11800.0
2005-06-22 10:50:00,36.96,36.97,36.95,36.97,36200.0,16.238,16.2423,16.2336,16.2423,36200.0
2005-06-22 10:55:00,36.97,36.97,36.95,36.97,7600.0,16.2423,16.2423,16.2336,16.2423,7600.0
2005-06-22 11:00:00,36.97,36.97,36.95,36.95,24800.0,16.2423,16.2423,16.2336,16.2336,24800.0
2005-06-22 11:05:00,36.95,36.96,36.92,36.94,58000.0,16.2336,16.238,16.2204,16.2292,58000.0
2005-06-22 11:10:00,36.94,36.95,36.94,36.95,7800.0,16.2292,16.2336,16.2292,16.2336,7800.0
2005-06-22 11:15:00,36.95,36.96,36.91,36.91,88000.0,16.2336,16.238,16.216,16.216,88000.0
2005-06-22 11:20:00,36.92,36.92,36.88,36.9,30400.0,16.2204,16.2204,16.2028,16.2116,30400.0
2005-06-22 11:25:00,36.89,36.93,36.89,36.93,26800.0,16.2072,16.2248,16.2072,16.2248,26800.0
2005-06-22 11:30:00,36.92,36.95,36.92,36.94,30400.0,16.2204,16.2336,16.2204,16.2292,30400.0
2005-06-22 11:35:00,36.94,36.96,36.9,36.91,43600.0,16.2292,16.238,16.2116,16.216,43600.0
2005-06-22 11:40:00,36.9,36.9,36.88,36.88,17000.0,16.2116,16.2116,16.2028,16.2028,17000.0
2005-06-22 11:45:00,36.9,36.9,36.88,36.9,11400.0,16.2116,16.2116,16.2028,16.2116,11400.0
2005-06-22 11:50:00,36.9,36.91,36.88,36.9,11000.0,16.2116,16.216,16.2028,16.2116,11000.0
2005-06-22 11:55:00,36.9,36.91,36.88,36.89,18600.0,16.2116,16.216,16.2028,16.2072,18600.0
2005-06-22 12:00:00,36.9,36.9,36.9,36.9,4400.0,16.2116,16.2116,16.2116,16.2116,4400.0
2005-06-22 12:05:00,36.9,36.92,36.9,36.9,12800.0,16.2116,16.2204,16.2116,16.2116,12800.0
2005-06-22 12:10:00,36.9,36.95,36.88,36.93,18400.0,16.2116,16.2336,16.2028,16.2248,18400.0
2005-06-22 12:15:00,36.93,36.93,36.9,36.91,7000.0,16.2248,16.2248,16.2116,16.216,7000.0
2005-06-22 12:20:00,36.91,36.91,36.89,36.9,14400.0,16.216,16.216,16.2072,16.2116,14400.0
2005-06-22 12:25:00,36.88,36.91,36.88,36.9,3800.0,16.2028,16.216,16.2028,16.2116,3800.0
2005-06-22 12:30:00,36.89,36.91,36.89,36.91,4800.0,16.2072,16.216,16.2072,16.216,4800.0
2005-06-22 12:35:00,36.9,36.9,36.89,36.9,26600.0,16.2116,16.2116,16.2072,16.2116,26600.0
2005-06-22 12:40:00,36.9,36.9,36.89,36.89,9600.0,16.2116,16.2116,16.2072,16.2072,9600.0
2005-06-22 12:45:00,36.89,36.9,36.89,36.9,17400.0,16.2072,16.2116,16.2072,16.2116,17400.0
2005-06-22 12:50:00,36.9,36.91,36.9,36.9,12200.0,16.2116,16.216,16.2116,16.2116,12200.0
2005-06-22 12:55:00,36.9,36.91,36.88,36.91,13000.0,16.2116,16.216,16.2028,16.216,13000.0
2005-06-22 13:00:00,36.92,36.94,36.91,36.94,10600.0,16.2204,16.2292,16.216,16.2292,10600.0
2005-06-22 13:05:00,36.93,36.96,36.93,36.96,64800.0,16.2248,16.238,16.2248,16.238,64800.0
2005-06-22 13:10:00,36.96,36.97,36.94,36.95,14400.0,16.238,16.2423,16.2292,16.2336,14400.0
2005-06-22 13:15:00,36.96,36.96,36.95,36.95,93400.0,16.238,16.238,16.2336,16.2336,93400.0
2005-06-22 13:20:00,36.95,36.96,36.94,36.95,8200.0,16.2336,16.238,16.2292,16.2336,8200.0
2005-06-22 13:25:00,36.95,36.96,36.95,36.96,3600.0,16.2336,16.238,16.2336,16.238,3600.0
2005-06-22 13:30:00,36.95,36.97,36.94,36.94,17800.0,16.2336,16.2423,16.2292,16.2292,17800.0
2005-06-22 13:35:00,36.95,36.95,36.94,36.95,103800.0,16.2336,16.2336,16.2292,16.2336,103800.0
2005-06-22 13:40:00,36.94,36.96,36.94,36.95,7400.0,16.2292,16.238,16.2292,16.2336,7400.0
2005-06-22 13:45:00,36.95,36.96,36.95,36.95,7000.0,16.2336,16.238,16.2336,16.2336,7000.0
2005-06-22 13:50:00,36.95,36.96,36.94,36.95,9000.0,16.2336,16.238,16.2292,16.2336,9000.0
2005-06-22 13:55:00,36.95,36.95,36.94,36.95,6600.0,16.2336,16.2336,16.2292,16.2336,6600.0
2005-06-22 14:00:00,36.94,36.94,36.9,36.92,20000.0,16.2292,16.2292,16.2116,16.2204,20000.0
2005-06-22 14:05:00,36.92,36.93,36.9,36.91,14600.0,16.2204,16.2248,16.2116,16.216,14600.0
2005-06-22 14:10:00,36.91,36.95,36.91,36.94,15200.0,16.216,16.2336,16.216,16.2292,15200.0
2005-06-22 14:15:00,36.93,36.95,36.93,36.94,11200.0,16.2248,16.2336,16.2248,16.2292,11200.0
2005-06-22 14:20:00,36.94,36.95,36.91,36.95,34000.0,16.2292,16.2336,16.216,16.2336,34000.0
2005-06-22 14:25:00,36.95,36.95,36.93,36.94,10400.0,16.2336,16.2336,16.2248,16.2292,10400.0
2005-06-22 14:30:00,36.95,36.95,36.93,36.94,12200.0,16.2336,16.2336,16.2248,16.2292,12200.0
2005-06-22 14:35:00,36.94,36.95,36.93,36.95,13200.0,16.2292,16.2336,16.2248,16.2336,13200.0
2005-06-22 14:40:00,36.95,36.95,36.94,36.95,9400.0,16.2336,16.2336,16.2292,16.2336,9400.0
2005-06-22 14:45:00,36.95,36.95,36.94,36.94,6800.0,16.2336,16.2336,16.2292,16.2292,6800.0
2005-06-22 14:50:00,36.94,36.95,36.93,36.95,20400.0,16.2292,16.2336,16.2248,16.2336,20400.0
2005-06-22 14:55:00,36.95,36.95,36.94,36.95,27000.0,16.2336,16.2336,16.2292,16.2336,27000.0
2005-06-22 15:00:00,36.95,36.95,36.94,36.94,25400.0,16.2336,16.2336,16.2292,16.2292,25400.0
2005-06-22 15:05:00,36.94,36.95,36.92,36.92,11800.0,16.2292,16.2336,16.2204,16.2204,11800.0
2005-06-22 15:10:00,36.94,36.95,36.93,36.95,53400.0,16.2292,16.2336,16.2248,16.2336,53400.0
2005-06-22 15:15:00,36.95,36.98,36.95,36.98,33600.0,16.2336,16.2467,16.2336,16.2467,33600.0
2005-06-22 15:20:00,36.98,37.02,36.98,36.99,77200.0,16.2467,16.2643,16.2467,16.2511,77200.0
2005-06-22 15:25:00,36.99,37.0,36.98,36.99,16600.0,16.2511,16.2555,16.2467,16.2511,16600.0
2005-06-22 15:30:00,36.99,36.99,36.95,36.96,24000.0,16.2511,16.2511,16.2336,16.238,24000.0
2005-06-22 15:35:00,36.96,36.97,36.95,36.96,20800.0,16.238,16.2423,16.2336,16.238,20800.0
2005-06-22 15:40:00,36.97,36.97,36.93,36.93,21400.0,16.2423,16.2423,16.2248,16.2248,21400.0
2005-06-22 15:45:00,36.93,36.96,36.93,36.94,70600.0,16.2248,16.238,16.2248,16.2292,70600.0
2005-06-22 15:50:00,36.96,36.96,36.9,36.93,30000.0,16.238,16.238,16.2116,16.2248,30000.0
2005-06-22 15:55:00,36.92,36.93,36.9,36.9,125800.0,16.2204,16.2248,16.2116,16.2116,125800.0
2005-06-23 09:30:00,36.88,36.88,36.82,36.82,52800.0,16.2028,16.2028,16.1764,16.1764,52800.0
2005-06-23 09:35:00,36.82,36.88,36.82,36.88,17400.0,16.1764,16.2028,16.1764,16.2028,17400.0
2005-06-23 09:40:00,36.87,36.88,36.77,36.8,26600.0,16.1984,16.2028,16.1545,16.1677,26600.0
2005-06-23 09:45:00,36.81,36.82,36.8,36.82,18800.0,16.1721,16.1764,16.1677,16.1764,18800.0
2005-06-23 09:50:00,36.83,36.83,36.77,36.8,14600.0,16.1808,16.1808,16.1545,16.1677,14600.0
2005-06-23 09:55:00,36.81,36.81,36.79,36.8,31600.0,16.1721,16.1721,16.1633,16.1677,31600.0
2005-06-23 10:00:00,36.79,36.8,36.73,36.74,23200.0,16.1633,16.1677,16.1369,16.1413,23200.0
2005-06-23 10:05:00,36.74,36.76,36.74,36.75,35200.0,16.1413,16.1501,16.1413,16.1457,35200.0
2005-06-23 10:10:00,36.75,36.75,36.7,36.7,14200.0,16.1457,16.1457,16.1237,16.1237,14200.0
2005-06-23 10:15:00,36.7,36.73,36.7,36.73,17600.0,16.1237,16.1369,16.1237,16.1369,17600.0
2005-06-23 10:20:00,36.73,36.85,36.73,36.82,21600.0,16.1369,16.1896,16.1369,16.1764,21600.0
2005-06-23 10:25:00,36.84,36.85,36.83,36.83,10200.0,16.1852,16.1896,16.1808,16.1808,10200.0
2005-06-23 10:30:00,36.82,36.84,36.79,36.83,9400.0,16.1764,16.1852,16.1633,16.1808,9400.0
2005-06-23 10:35:00,36.82,36.82,36.73,36.74,24600.0,16.1764,16.1764,16.1369,16.1413,24600.0
2005-06-23 10:40:00,36.74,36.74,36.72,36.72,33600.0,16.1413,16.1413,16.1325,16.1325,33600.0
2005-06-23 10:45:00,36.72,36.73,36.7,36.7,21200.0,16.1325,16.1369,16.1237,16.1237,21200.0
2005-06-23 10:50:00,36.71,36.77,36.69,36.74,29600.0,16.1281,16.1545,16.1193,16.1413,29600.0
2005-06-23 10:55:00,36.74,36.78,36.74,36.77,15800.0,16.1413,16.1589,16.1413,16.1545,15800.0
2005-06-23 11:00:00,36.77,36.79,36.74,36.74,19600.0,16.1545,16.1633,16.1413,16.1413,19600.0
2005-06-23 11:05:00,36.73,36.8,36.73,36.79,11800.0,16.1369,16.1677,16.1369,16.1633,11800.0
2005-06-23 11:10:00,36.79,36.8,36.76,36.76,20600.0,16.1633,16.1677,16.1501,16.1501,20600.0
2005-06-23 11:15:00,36.76,36.8,36.76,36.79,17600.0,16.1501,16.1677,16.1501,16.1633,17600.0
2005-06-23 11:20:00,36.8,36.9,36.79,36.9,43800.0,16.1677,16.2116,16.1633,16.2116,43800.0
2005-06-23 11:25:00,36.9,36.9,36.87,36.88,12600.0,16.2116,16.2116,16.1984,16.2028,12600.0
2005-06-23 11:30:00,36.88,36.91,36.87,36.87,30800.0,16.2028,16.216,16.1984,16.1984,30800.0
2005-06-23 11:35:00,36.87,36.9,36.84,36.9,32200.0,16.1984,16.2116,16.1852,16.2116,32200.0
2005-06-23 11:40:00,36.9,36.9,36.88,36.88,8400.0,16.2116,16.2116,16.2028,16.2028,8400.0
2005-06-23 11:45:00,36.88,36.88,36.86,36.88,37800.0,16.2028,16.2028,16.194,16.2028,37800.0
2005-06-23 11:50:00,36.88,36.88,36.84,36.84,25600.0,16.2028,16.2028,16.1852,16.1852,25600.0
2005-06-23 11:55:00,36.84,36.87,36.84,36.85,19800.0,16.1852,16.1984,16.1852,16.1896,19800.0
2005-06-23 12:00:00,36.85,36.85,36.78,36.79,20000.0,16.1896,16.1896,16.1589,16.1633,20000.0
2005-06-23 12:05:00,36.79,36.83,36.79,36.82,15000.0,16.1633,16.1808,16.1633,16.1764,15000.0
2005-06-23 12:10:00,36.81,36.85,36.81,36.85,7800.0,16.1721,16.1896,16.1721,16.1896,7800.0
2005-06-23 12:15:00,36.85,36.87,36.85,36.86,15600.0,16.1896,16.1984,16.1896,16.194,15600.0
2005-06-23 12:20:00,36.86,36.87,36.85,36.86,9400.0,16.194,16.1984,16.1896,16.194,9400.0
2005-06-23 12:25:00,36.86,36.88,36.86,36.87,29600.0,16.194,16.2028,16.194,16.1984,29600.0
2005-06-23 12:30:00,36.87,36.91,36.87,36.88,33000.0,16.1984,16.216,16.1984,16.2028,33000.0
2005-06-23 12:35:00,36.88,36.91,36.86,36.91,18600.0,16.2028,16.216,16.194,16.216,18600.0
2005-06-23 12:40:00,36.91,36.93,36.91,36.92,12200.0,16.216,16.2248,16.216,16.2204,12200.0
2005-06-23 12:45:00,36.92,36.93,36.92,36.92,18000.0,16.2204,16.2248,16.2204,16.2204,18000.0
2005-06-23 12:50:00,36.93,36.93,36.92,36.93,10400.0,16.2248,16.2248,16.2204,16.2248,10400.0
2005-06-23 12:55:00,36.93,36.94,36.89,36.9,11400.0,16.2248,16.2292,16.2072,16.2116,11400.0
2005-06-23 13:00:00,36.89,36.92,36.89,36.92,10400.0,16.2072,16.2204,16.2072,16.2204,10400.0
2005-06-23 13:05:00,36.92,36.92,36.87,36.87,27000.0,16.2204,16.2204,16.1984,16.1984,27000.0
2005-06-23 13:10:00,36.87,36.88,36.85,36.88,13800.0,16.1984,16.2028,16.1896,16.2028,13800.0
2005-06-23 13:15:00,36.88,36.88,36.87,36.88,12800.0,16.2028,16.2028,16.1984,16.2028,12800.0
2005-06-23 13:20:00,36.88,36.88,36.85,36.85,7800.0,16.2028,16.2028,16.1896,16.1896,7800.0
2005-06-23 13:25:00,36.85,36.85,36.83,36.83,8400.0,16.1896,16.1896,16.1808,16.1808,8400.0
2005-06-23 13:30:00,36.83,36.85,36.8,36.83,47000.0,16.1808,16.1896,16.1677,16.1808,47000.0
2005-06-23 13:35:00,36.83,36.83,36.7,36.7,33600.0,16.1808,16.1808,16.1237,16.1237,33600.0
2005-06-23 13:40:00,36.7,36.73,36.66,36.73,30400.0,16.1237,16.1369,16.1062,16.1369,30400.0
2005-06-23 13:45:00,36.74,36.77,36.7,36.73,55000.0,16.1413,16.1545,16.1237,16.1369,55000.0
2005-06-23 13:50:00,36.74,36.74,36.67,36.74,37800.0,16.1413,16.1413,16.1105,16.1413,37800.0
2005-06-23 13:55:00,36.73,36.74,36.68,36.71,15600.0,16.1369,16.1413,16.1149,16.1281,15600.0
2005-06-23 14:00:00,36.7,36.73,36.7,36.72,10800.0,16.1237,16.1369,16.1237,16.1325,10800.0
2005-06-23 14:05:00,36.72,36.73,36.69,36.7,11400.0,16.1325,16.1369,16.1193,16.1237,11400.0
2005-06-23 14:10:00,36.71,36.72,36.68,36.68,10600.0,16.1281,16.1325,16.1149,16.1149,10600.0
2005-06-23 14:15:00,36.68,36.74,36.68,36.74,10600.0,16.1149,16.1413,16.1149,16.1413,10600.0
2005-06-23 14:20:00,36.73,36.77,36.73,36.77,10800.0,16.1369,16.1545,16.1369,16.1545,10800.0
2005-06-23 14:25:00,36.77,36.77,36.72,36.73,21200.0,16.1545,16.1545,16.1325,16.1369,21200.0
2005-06-23 14:30:00,36.73,36.74,36.69,36.7,22400.0,16.1369,16.1413,16.1193,16.1237,22400.0
2005-06-23 14:35:00,36.7,36.72,36.7,36.7,12400.0,16.1237,16.1325,16.1237,16.1237,12400.0
2005-06-23 14:40:00,36.7,36.72,36.69,36.71,24400.0,16.1237,16.1325,16.1193,16.1281,24400.0
2005-06-23 14:45:00,36.71,36.71,36.69,36.7,10800.0,16.1281,16.1281,16.1193,16.1237,10800.0
2005-06-23 14:50:00,36.69,36.7,36.65,36.65,27600.0,16.1193,16.1237,16.1018,16.1018,27600.0
2005-06-23 14:55:00,36.65,36.68,36.64,36.65,39400.0,16.1018,16.1149,16.0974,16.1018,39400.0
2005-06-23 15:00:00,36.65,36.69,36.63,36.63,20800.0,16.1018,16.1193,16.093,16.093,20800.0
2005-06-23 15:05:00,36.63,36.63,36.52,36.54,44400.0,16.093,16.093,16.0446,16.0534,44400.0
2005-06-23 15:10:00,36.52,36.59,36.52,36.57,47600.0,16.0446,16.0754,16.0446,16.0666,47600.0
2005-06-23 15:15:00,36.57,36.57,36.53,36.56,37600.0,16.0666,16.0666,16.049,16.0622,37600.0
2005-06-23 15:20:00,36.55,36.59,36.53,36.58,30800.0,16.0578,16.0754,16.049,16.071,30800.0
2005-06-23 15:25:00,36.58,36.58,36.47,36.49,34400.0,16.071,16.071,16.0227,16.0315,34400.0
2005-06-23 15:30:00,36.49,36.55,36.48,36.52,46200.0,16.0315,16.0578,16.0271,16.0446,46200.0
2005-06-23 15:35:00,36.52,36.52,36.49,36.49,61400.0,16.0446,16.0446,16.0315,16.0315,61400.0
2005-06-23 15:40:00,36.49,36.49,36.43,36.45,122000.0,16.0315,16.0315,16.0051,16.0139,122000.0
2005-06-23 15:45:00,36.47,36.57,36.45,36.57,35800.0,16.0227,16.0666,16.0139,16.0666,35800.0
2005-06-23 15:50:00,36.59,36.6,36.52,36.52,70200.0,16.0754,16.0798,16.0446,16.0446,70200.0
2005-06-23 15:55:00,36.51,36.57,36.5,36.56,99200.0,16.0403,16.0666,16.0359,16.0622,99200.0
2005-06-24 09:30:00,36.46,36.48,36.45,36.46,24600.0,16.0183,16.0271,16.0139,16.0183,24600.0
2005-06-24 09:35:00,36.44,36.71,36.44,36.63,20000.0,16.0095,16.1281,16.0095,16.093,20000.0
2005-06-24 09:40:00,36.63,36.63,36.48,36.54,24600.0,16.093,16.093,16.0271,16.0534,24600.0
2005-06-24 09:45:00,36.52,36.6,36.52,36.6,20400.0,16.0446,16.0798,16.0446,16.0798,20400.0
2005-06-24 09:50:00,36.6,36.62,36.57,36.59,17000.0,16.0798,16.0886,16.0666,16.0754,17000.0
2005-06-24 09:55:00,36.58,36.63,36.56,36.61,20200.0,16.071,16.093,16.0622,16.0842,20200.0
2005-06-24 10:00:00,36.6,36.65,36.6,36.65,16000.0,16.0798,16.1018,16.0798,16.1018,16000.0
2005-06-24 10:05:00,36.65,36.66,36.62,36.62,17800.0,16.1018,16.1062,16.0886,16.0886,17800.0
2005-06-24 10:10:00,36.64,36.65,36.62,36.65,45400.0,16.0974,16.1018,16.0886,16.1018,45400.0
2005-06-24 10:15:00,36.64,36.65,36.58,36.58,12800.0,16.0974,16.1018,16.071,16.071,12800.0
2005-06-24 10:20:00,36.58,36.59,36.56,36.58,6000.0,16.071,16.0754,16.0622,16.071,6000.0
2005-06-24 10:25:00,36.6,36.62,36.54,36.55,14000.0,16.0798,16.0886,16.0534,16.0578,14000.0
2005-06-24 10:30:00,36.57,36.62,36.57,36.58,28400.0,16.0666,16.0886,16.0666,16.071,28400.0
2005-06-24 10:35:00,36.58,36.6,36.57,36.59,27600.0,16.071,16.0798,16.0666,16.0754,27600.0
2005-06-24 10:40:00,36.59,36.68,36.58,36.65,25200.0,16.0754,16.1149,16.071,16.1018,25200.0
2005-06-24 10:45:00,36.63,36.63,36.61,36.63,11200.0,16.093,16.093,16.0842,16.093,11200.0
2005-06-24 10:50:00,36.63,36.65,36.63,36.63,10400.0,16.093,16.1018,16.093,16.093,10400.0
2005-06-24 10:55:00,36.63,36.67,36.6,36.67,18400.0,16.093,16.1105,16.0798,16.1105,18400.0
2005-06-24 11:00:00,36.67,36.7,36.65,36.69,24000.0,16.1105,16.1237,16.1018,16.1193,24000.0
2005-06-24 11:05:00,36.69,36.71,36.67,36.67,26600.0,16.1193,16.1281,16.1105,16.1105,26600.0
2005-06-24 11:10:00,36.67,36.7,36.66,36.7,16400.0,16.1105,16.1237,16.1062,16.1237,16400.0
2005-06-24 11:15:00,36.7,36.7,36.68,36.69,31800.0,16.1237,16.1237,16.1149,16.1193,31800.0
2005-06-24 11:20:00,36.68,36.69,36.68,36.69,14800.0,16.1149,16.1193,16.1149,16.1193,14800.0
2005-06-24 11:25:00,36.69,36.69,36.68,36.69,38200.0,16.1193,16.1193,16.1149,16.1193,38200.0
2005-06-24 11:30:00,36.68,36.68,36.65,36.65,11800.0,16.1149,16.1149,16.1018,16.1018,11800.0
2005-06-24 11:35:00,36.65,36.65,36.58,36.59,22400.0,16.1018,16.1018,16.071,16.0754,22400.0
2005-06-24 11:40:00,36.6,36.65,36.6,36.64,61200.0,16.0798,16.1018,16.0798,16.0974,61200.0
2005-06-24 11:45:00,36.66,36.67,36.63,36.65,23200.0,16.1062,16.1105,16.093,16.1018,23200.0
2005-06-24 11:50:00,36.64,36.65,36.63,36.64,7200.0,16.0974,16.1018,16.093,16.0974,7200.0
2005-06-24 11:55:00,36.64,36.67,36.6,36.63,14600.0,16.0974,16.1105,16.0798,16.093,14600.0
2005-06-24 12:00:00,36.65,36.66,36.65,36.66,9000.0,16.1018,16.1062,16.1018,16.1062,9000.0
2005-06-24 12:05:00,36.66,36.7,36.66,36.68,11800.0,16.1062,16.1237,16.1062,16.1149,11800.0
2005-06-24 12:10:00,36.68,36.7,36.67,36.7,15400.0,16.1149,16.1237,16.1105,16.1237,15400.0
2005-06-24 12:15:00,36.68,36.76,36.68,36.73,30200.0,16.1149,16.1501,16.1149,16.1369,30200.0
2005-06-24 12:20:00,36.73,36.74,36.73,36.74,6000.0,16.1369,16.1413,16.1369,16.1413,6000.0
2005-06-24 12:25:00,36.74,36.74,36.72,36.72,12600.0,16.1413,16.1413,16.1325,16.1325,12600.0
2005-06-24 12:30:00,36.72,36.74,36.72,36.74,9400.0,16.1325,16.1413,16.1325,16.1413,9400.0
2005-06-24 12:35:00,36.75,36.75,36.73,36.73,7000.0,16.1457,16.1457,16.1369,16.1369,7000.0
2005-06-24 12:40:00,36.74,36.74,36.73,36.73,4000.0,16.1413,16.1413,16.1369,16.1369,4000.0
2005-06-24 12:45:00,36.73,36.74,36.73,36.73,7200.0,16.1369,16.1413,16.1369,16.1369,7200.0
2005-06-24 12:50:00,36.73,36.74,36.73,36.74,4600.0,16.1369,16.1413,16.1369,16.1413,4600.0
2005-06-24 12:55:00,36.74,36.74,36.71,36.72,13000.0,16.1413,16.1413,16.1281,16.1325,13000.0
2005-06-24 13:00:00,36.71,36.71,36.7,36.71,4800.0,16.1281,16.1281,16.1237,16.1281,4800.0
2005-06-24 13:05:00,36.71,36.74,36.71,36.71,14600.0,16.1281,16.1413,16.1281,16.1281,14600.0
2005-06-24 13:10:00,36.71,36.71,36.68,36.71,9000.0,16.1281,16.1281,16.1149,16.1281,9000.0
2005-06-24 13:15:00,36.71,36.74,36.7,36.73,15800.0,16.1281,16.1413,16.1237,16.1369,15800.0
2005-06-24 13:20:00,36.74,36.74,36.73,36.74,8800.0,16.1413,16.1413,16.1369,16.1413,8800.0
2005-06-24 13:25:00,36.74,36.75,36.7,36.71,11200.0,16.1413,16.1457,16.1237,16.1281,11200.0
2005-06-24 13:30:00,36.7,36.7,36.67,36.67,8000.0,16.1237,16.1237,16.1105,16.1105,8000.0
2005-06-24 13:35:00,36.66,36.67,36.64,36.66,12400.0,16.1062,16.1105,16.0974,16.1062,12400.0
2005-06-24 13:40:00,36.63,36.63,36.61,36.63,7800.0,16.093,16.093,16.0842,16.093,7800.0
2005-06-24 13:45:00,36.62,36.62,36.59,36.6,27400.0,16.0886,16.0886,16.0754,16.0798,27400.0
2005-06-24 13:50:00,36.59,36.63,36.58,36.59,11400.0,16.0754,16.093,16.071,16.0754,11400.0
2005-06-24 13:55:00,36.59,36.62,36.55,36.55,13600.0,16.0754,16.0886,16.0578,16.0578,13600.0
2005-06-24 14:00:00,36.55,36.57,36.52,36.56,28000.0,16.0578,16.0666,16.0446,16.0622,28000.0
2005-06-24 14:05:00,36.56,36.56,36.56,36.56,34200.0,16.0622,16.0622,16.0622,16.0622,34200.0
2005-06-24 14:10:00,36.56,36.58,36.55,36.58,19600.0,16.0622,16.071,16.0578,16.071,19600.0
2005-06-24 14:15:00,36.58,36.6,36.56,36.56,20200.0,16.071,16.0798,16.0622,16.0622,20200.0
2005-06-24 14:20:00,36.57,36.58,36.56,36.58,9400.0,16.0666,16.071,16.0622,16.071,9400.0
2005-06-24 14:25:00,36.58,36.6,36.56,36.6,17000.0,16.071,16.0798,16.0622,16.0798,17000.0
2005-06-24 14:30:00,36.6,36.64,36.6,36.63,13400.0,16.0798,16.0974,16.0798,16.093,13400.0
2005-06-24 14:35:00,36.63,36.63,36.59,36.59,4400.0,16.093,16.093,16.0754,16.0754,4400.0
2005-06-24 14:40:00,36.58,36.59,36.56,36.56,11600.0,16.071,16.0754,16.0622,16.0622,11600.0
2005-06-24 14:45:00,36.57,36.6,36.57,36.59,8600.0,16.0666,16.0798,16.0666,16.0754,8600.0
2005-06-24 14:50:00,36.58,36.58,36.55,36.57,28200.0,16.071,16.071,16.0578,16.0666,28200.0
2005-06-24 14:55:00,36.56,36.58,36.55,36.55,37600.0,16.0622,16.071,16.0578,16.0578,37600.0
2005-06-24 15:00:00,36.56,36.57,36.55,36.56,49400.0,16.0622,16.0666,16.0578,16.0622,49400.0
2005-06-24 15:05:00,36.56,36.56,36.55,36.55,4200.0,16.0622,16.0622,16.0578,16.0578,4200.0
2005-06-24 15:10:00,36.55,36.58,36.53,36.57,46800.0,16.0578,16.071,16.049,16.0666,46800.0
2005-06-24 15:15:00,36.55,36.58,36.53,36.58,10400.0,16.0578,16.071,16.049,16.071,10400.0
2005-06-24 15:20:00,36.57,36.62,36.57,36.57,15800.0,16.0666,16.0886,16.0666,16.0666,15800.0
2005-06-24 15:25:00,36.58,36.6,36.54,36.6,21400.0,16.071,16.0798,16.0534,16.0798,21400.0
2005-06-24 15:30:00,36.6,36.63,36.57,36.57,10000.0,16.0798,16.093,16.0666,16.0666,10000.0
2005-06-24 15:35:00,36.57,36.62,36.57,36.6,23400.0,16.0666,16.0886,16.0666,16.0798,23400.0
2005-06-24 15:40:00,36.6,36.61,36.57,36.57,19200.0,16.0798,16.0842,16.0666,16.0666,19200.0
2005-06-24 15:45:00,36.57,36.61,36.57,36.57,17200.0,16.0666,16.0842,16.0666,16.0666,17200.0
2005-06-24 15:50:00,36.56,36.56,36.53,36.53,57400.0,16.0622,16.0622,16.049,16.049,57400.0
2005-06-24 15:55:00,36.54,36.54,36.5,36.5,48400.0,16.0534,16.0534,16.0359,16.0359,48400.0
2005-06-27 09:30:00,36.5,36.52,36.46,36.51,28200.0,16.0359,16.0446,16.0183,16.0403,28200.0
2005-06-27 09:35:00,36.5,36.52,36.5,36.51,23400.0,16.0359,16.0446,16.0359,16.0403,23400.0
2005-06-27 09:40:00,36.52,36.6,36.51,36.6,18200.0,16.0446,16.0798,16.0403,16.0798,18200.0
2005-06-27 09:45:00,36.6,36.6,36.45,36.45,23800.0,16.0798,16.0798,16.0139,16.0139,23800.0
2005-06-27 09:50:00,36.45,36.48,36.44,36.46,24600.0,16.0139,16.0271,16.0095,16.0183,24600.0
2005-06-27 09:55:00,36.44,36.47,36.42,36.42,15000.0,16.0095,16.0227,16.0007,16.0007,15000.0
2005-06-27 10:00:00,36.42,36.44,36.36,36.42,15600.0,16.0007,16.0095,15.9744,16.0007,15600.0
2005-06-27 10:05:00,36.43,36.45,36.38,36.42,12600.0,16.0051,16.0139,15.9831,16.0007,12600.0
2005-06-27 10:10:00,36.41,36.46,36.4,36.43,7400.0,15.9963,16.0183,15.9919,16.0051,7400.0
2005-06-27 10:15:00,36.43,36.52,36.43,36.52,11200.0,16.0051,16.0446,16.0051,16.0446,11200.0
2005-06-27 10:20:00,36.51,36.51,36.48,36.48,12800.0,16.0403,16.0403,16.0271,16.0271,12800.0
2005-06-27 10:25:00,36.48,36.56,36.48,36.55,50200.0,16.0271,16.0622,16.0271,16.0578,50200.0
2005-06-27 10:30:00,36.55,36.58,36.55,36.58,20000.0,16.0578,16.071,16.0578,16.071,20000.0
2005-06-27 10:35:00,36.57,36.62,36.57,36.6,11000.0,16.0666,16.0886,16.0666,16.0798,11000.0
2005-06-27 10:40:00,36.6,36.6,36.49,36.51,19200.0,16.0798,16.0798,16.0315,16.0403,19200.0
2005-06-27 10:45:00,36.51,36.58,36.49,36.55,41800.0,16.0403,16.071,16.0315,16.0578,41800.0
2005-06-27 10:50:00,36.55,36.55,36.52,36.52,21400.0,16.0578,16.0578,16.0446,16.0446,21400.0
2005-06-27 10:55:00,36.52,36.57,36.52,36.55,24400.0,16.0446,16.0666,16.0446,16.0578,24400.0
2005-06-27 11:00:00,36.55,36.56,36.5,36.54,25800.0,16.0578,16.0622,16.0359,16.0534,25800.0
2005-06-27 11:05:00,36.53,36.55,36.5,36.52,70000.0,16.049,16.0578,16.0359,16.0446,70000.0
2005-06-27 11:10:00,36.52,36.52,36.49,36.5,29200.0,16.0446,16.0446,16.0315,16.0359,29200.0
2005-06-27 11:15:00,36.49,36.52,36.49,36.52,16200.0,16.0315,16.0446,16.0315,16.0446,16200.0
2005-06-27 11:20:00,36.52,36.58,36.52,36.58,26600.0,16.0446,16.071,16.0446,16.071,26600.0
2005-06-27 11:25:00,36.58,36.61,36.56,36.6,11800.0,16.071,16.0842,16.0622,16.0798,11800.0
2005-06-27 11:30:00,36.6,36.6,36.55,36.56,35800.0,16.0798,16.0798,16.0578,16.0622,35800.0
2005-06-27 11:35:00,36.56,36.57,36.54,36.55,16600.0,16.0622,16.0666,16.0534,16.0578,16600.0
2005-06-27 11:40:00,36.57,36.6,36.56,36.58,13200.0,16.0666,16.0798,16.0622,16.071,13200.0
2005-06-27 11:45:00,36.58,36.6,36.58,36.6,12000.0,16.071,16.0798,16.071,16.0798,12000.0
2005-06-27 11:50:00,36.62,36.63,36.55,36.56,20200.0,16.0886,16.093,16.0578,16.0622,20200.0
2005-06-27 11:55:00,36.59,36.64,36.59,36.61,15000.0,16.0754,16.0974,16.0754,16.0842,15000.0
2005-06-27 12:00:00,36.6,36.63,36.59,36.6,15200.0,16.0798,16.093,16.0754,16.0798,15200.0
2005-06-27 12:05:00,36.6,36.6,36.56,36.6,12400.0,16.0798,16.0798,16.0622,16.0798,12400.0
2005-06-27 12:10:00,36.63,36.63,36.58,36.59,15600.0,16.093,16.093,16.071,16.0754,15600.0
2005-06-27 12:15:00,36.59,36.62,36.59,36.62,12600.0,16.0754,16.0886,16.0754,16.0886,12600.0
2005-06-27 12:20:00,36.62,36.63,36.61,36.61,7600.0,16.0886,16.093,16.0842,16.0842,7600.0
2005-06-27 12:25:00,36.6,36.62,36.59,36.59,10600.0,16.0798,16.0886,16.0754,16.0754,10600.0
2005-06-27 12:30:00,36.59,36.62,36.57,36.62,14200.0,16.0754,16.0886,16.0666,16.0886,14200.0
2005-06-27 12:35:00,36.62,36.63,36.59,36.61,12400.0,16.0886,16.093,16.0754,16.0842,12400.0
2005-06-27 12:40:00,36.6,36.6,36.58,36.6,5600.0,16.0798,16.0798,16.071,16.0798,5600.0
2005-06-27 12:45:00,36.58,36.6,36.54,36.54,8400.0,16.071,16.0798,16.0534,16.0534,8400.0
2005-06-27 12:50:00,36.55,36.59,36.54,36.59,12200.0,16.0578,16.0754,16.0534,16.0754,12200.0
2005-06-27 12:55:00,36.58,36.58,36.54,36.57,9200.0,16.071,16.071,16.0534,16.0666,9200.0
2005-06-27 13:00:00,36.57,36.57,36.55,36.56,9800.0,16.0666,16.0666,16.0578,16.0622,9800.0
2005-06-27 13:05:00,36.56,36.57,36.55,36.56,13400.0,16.0622,16.0666,16.0578,16.0622,13400.0
2005-06-27 13:10:00,36.56,36.57,36.55,36.56,4200.0,16.0622,16.0666,16.0578,16.0622,4200.0
2005-06-27 13:15:00,36.56,36.57,36.55,36.55,3600.0,16.0622,16.0666,16.0578,16.0578,3600.0
2005-06-27 13:20:00,36.55,36.59,36.55,36.58,6800.0,16.0578,16.0754,16.0578,16.071,6800.0
2005-06-27 13:25:00,36.57,36.58,36.57,36.58,5000.0,16.0666,16.071,16.0666,16.071,5000.0
2005-06-27 13:30:00,36.58,36.6,36.57,36.58,15600.0,16.071,16.0798,16.0666,16.071,15600.0
2005-06-27 13:35:00,36.58,36.58,36.57,36.57,8200.0,16.071,16.071,16.0666,16.0666,8200.0
2005-06-27 13:40:00,36.57,36.57,36.55,36.56,13600.0,16.0666,16.0666,16.0578,16.0622,13600.0
2005-06-27 13:45:00,36.55,36.57,36.54,36.57,17800.0,16.0578,16.0666,16.0534,16.0666,17800.0
2005-06-27 13:50:00,36.57,36.58,36.56,36.58,6400.0,16.0666,16.071,16.0622,16.071,6400.0
2005-06-27 13:55:00,36.58,36.59,36.52,36.54,22600.0,16.071,16.0754,16.0446,16.0534,22600.0
2005-06-27 14:00:00,36.53,36.59,36.52,36.58,15800.0,16.049,16.0754,16.0446,16.071,15800.0
2005-06-27 14:05:00,36.59,36.63,36.57,36.63,16400.0,16.0754,16.093,16.0666,16.093,16400.0
2005-06-27 14:10:00,36.63,36.69,36.63,36.67,11600.0,16.093,16.1193,16.093,16.1105,11600.0
2005-06-27 14:15:00,36.66,36.69,36.66,36.69,4000.0,16.1062,16.1193,16.1062,16.1193,4000.0
2005-06-27 14:20:00,36.69,36.69,36.65,36.65,37800.0,16.1193,16.1193,16.1018,16.1018,37800.0
2005-06-27 14:25:00,36.64,36.64,36.56,36.57,20200.0,16.0974,16.0974,16.0622,16.0666,20200.0
2005-06-27 14:30:00,36.57,36.68,36.57,36.68,10400.0,16.0666,16.1149,16.0666,16.1149,10400.0
2005-06-27 14:35:00,36.68,36.68,36.63,36.63,5600.0,16.1149,16.1149,16.093,16.093,5600.0
2005-06-27 14:40:00,36.63,36.63,36.56,36.59,17000.0,16.093,16.093,16.0622,16.0754,17000.0
2005-06-27 14:45:00,36.58,36.6,36.58,36.6,12000.0,16.071,16.0798,16.071,16.0798,12000.0
2005-06-27 14:50:00,36.59,36.61,36.57,36.59,15000.0,16.0754,16.0842,16.0666,16.0754,15000.0
2005-06-27 14:55:00,36.59,36.59,36.56,36.57,6000.0,16.0754,16.0754,16.0622,16.0666,6000.0
2005-06-27 15:00:00,36.57,36.57,36.56,36.56,4400.0,16.0666,16.0666,16.0622,16.0622,4400.0
2005-06-27 15:05:00,36.57,36.62,36.57,36.62,23400.0,16.0666,16.0886,16.0666,16.0886,23400.0
2005-06-27 15:10:00,36.63,36.66,36.63,36.65,11200.0,16.093,16.1062,16.093,16.1018,11200.0
2005-06-27 15:15:00,36.65,36.66,36.64,36.65,12800.0,16.1018,16.1062,16.0974,16.1018,12800.0
2005-06-27 15:20:00,36.64,36.64,36.6,36.62,10800.0,16.0974,16.0974,16.0798,16.0886,10800.0
2005-06-27 15:25:00,36.61,36.64,36.61,36.63,16800.0,16.0842,16.0974,16.0842,16.093,16800.0
2005-06-27 15:30:00,36.63,36.63,36.62,36.63,6200.0,16.093,16.093,16.0886,16.093,6200.0
2005-06-27 15:35:00,36.62,36.64,36.62,36.62,19200.0,16.0886,16.0974,16.0886,16.0886,19200.0
2005-06-27 15:40:00,36.62,36.63,36.6,36.6,16600.0,16.0886,16.093,16.0798,16.0798,16600.0
2005-06-27 15:45:00,36.6,36.62,36.6,36.6,10600.0,16.0798,16.0886,16.0798,16.0798,10600.0
2005-06-27 15:50:00,36.6,36.61,36.59,36.61,8200.0,16.0798,16.0842,16.0754,16.0842,8200.0
2005-06-27 15:55:00,36.6,36.6,36.59,36.6,31600.0,16.0798,16.0798,16.0754,16.0798,31600.0
2005-06-28 09:30:00,36.77,36.77,36.74,36.74,43000.0,16.1545,16.1545,16.1413,16.1413,43000.0
2005-06-28 09:35:00,36.74,36.76,36.7,36.76,16800.0,16.1413,16.1501,16.1237,16.1501,16800.0
2005-06-28 09:40:00,36.76,36.83,36.72,36.82,43200.0,16.1501,16.1808,16.1325,16.1764,43200.0
2005-06-28 09:45:00,36.85,36.92,36.85,36.89,34600.0,16.1896,16.2204,16.1896,16.2072,34600.0
2005-06-28 09:50:00,36.9,36.9,36.85,36.85,13000.0,16.2116,16.2116,16.1896,16.1896,13000.0
2005-06-28 09:55:00,36.84,36.84,36.81,36.82,15200.0,16.1852,16.1852,16.1721,16.1764,15200.0
2005-06-28 10:00:00,36.81,36.85,36.81,36.82,24600.0,16.1721,16.1896,16.1721,16.1764,24600.0
2005-06-28 10:05:00,36.84,36.85,36.81,36.85,14000.0,16.1852,16.1896,16.1721,16.1896,14000.0
2005-06-28 10:10:00,36.85,36.88,36.8,36.8,17800.0,16.1896,16.2028,16.1677,16.1677,17800.0
2005-06-28 10:15:00,36.8,36.87,36.8,36.87,24000.0,16.1677,16.1984,16.1677,16.1984,24000.0
2005-06-28 10:20:00,36.87,36.87,36.84,36.85,20600.0,16.1984,16.1984,16.1852,16.1896,20600.0
2005-06-28 10:25:00,36.85,36.85,36.84,36.84,6400.0,16.1896,16.1896,16.1852,16.1852,6400.0
2005-06-28 10:30:00,36.85,36.9,36.85,36.89,29000.0,16.1896,16.2116,16.1896,16.2072,29000.0
2005-06-28 10:35:00,36.89,36.89,36.84,36.85,17800.0,16.2072,16.2072,16.1852,16.1896,17800.0
2005-06-28 10:40:00,36.85,36.88,36.85,36.88,10600.0,16.1896,16.2028,16.1896,16.2028,10600.0
2005-06-28 10:45:00,36.87,36.88,36.85,36.87,10600.0,16.1984,16.2028,16.1896,16.1984,10600.0
2005-06-28 10:50:00,36.87,36.9,36.85,36.9,25000.0,16.1984,16.2116,16.1896,16.2116,25000.0
2005-06-28 10:55:00,36.9,36.94,36.89,36.9,20600.0,16.2116,16.2292,16.2072,16.2116,20600.0
2005-06-28 11:00:00,36.9,36.92,36.88,36.9,15400.0,16.2116,16.2204,16.2028,16.2116,15400.0
2005-06-28 11:05:00,36.89,36.9,36.85,36.88,33200.0,16.2072,16.2116,16.1896,16.2028,33200.0
2005-06-28 11:10:00,36.89,36.9,36.88,36.89,6000.0,16.2072,16.2116,16.2028,16.2072,6000.0
2005-06-28 11:15:00,36.89,36.89,36.87,36.88,3000.0,16.2072,16.2072,16.1984,16.2028,3000.0
2005-06-28 11:20:00,36.88,36.9,36.87,36.9,10400.0,16.2028,16.2116,16.1984,16.2116,10400.0
2005-06-28 11:25:00,36.9,36.92,36.9,36.9,9000.0,16.2116,16.2204,16.2116,16.2116,9000.0
2005-06-28 11:30:00,36.88,36.96,36.88,36.94,13200.0,16.2028,16.238,16.2028,16.2292,13200.0
2005-06-28 11:35:00,36.96,36.98,36.95,36.97,54200.0,16.238,16.2467,16.2336,16.2423,54200.0
2005-06-28 11:40:00,36.96,36.98,36.95,36.95,9800.0,16.238,16.2467,16.2336,16.2336,9800.0
2005-06-28 11:45:00,36.95,36.95,36.93,36.94,11000.0,16.2336,16.2336,16.2248,16.2292,11000.0
2005-06-28 11:50:00,36.94,36.97,36.94,36.96,24600.0,16.2292,16.2423,16.2292,16.238,24600.0
2005-06-28 11:55:00,36.96,36.97,36.95,36.95,8400.0,16.238,16.2423,16.2336,16.2336,8400.0
2005-06-28 12:00:00,36.94,36.95,36.91,36.92,12400.0,16.2292,16.2336,16.216,16.2204,12400.0
2005-06-28 12:05:00,36.91,36.96,36.9,36.96,11800.0,16.216,16.238,16.2116,16.238,11800.0
2005-06-28 12:10:00,36.96,36.97,36.94,36.97,10000.0,16.238,16.2423,16.2292,16.2423,10000.0
2005-06-28 12:15:00,36.97,36.97,36.95,36.95,5000.0,16.2423,16.2423,16.2336,16.2336,5000.0
2005-06-28 12:20:00,36.94,36.96,36.93,36.94,8600.0,16.2292,16.238,16.2248,16.2292,8600.0
2005-06-28 12:25:00,36.94,36.95,36.93,36.94,4800.0,16.2292,16.2336,16.2248,16.2292,4800.0
2005-06-28 12:30:00,36.94,36.95,36.94,36.95,2800.0,16.2292,16.2336,16.2292,16.2336,2800.0
2005-06-28 12:35:00,36.94,36.95,36.94,36.95,6000.0,16.2292,16.2336,16.2292,16.2336,6000.0
2005-06-28 12:40:00,36.94,36.96,36.94,36.95,5000.0,16.2292,16.238,16.2292,16.2336,5000.0
2005-06-28 12:45:00,36.96,36.97,36.96,36.96,8200.0,16.238,16.2423,16.238,16.238,8200.0
2005-06-28 12:50:00,36.96,36.98,36.95,36.97,5600.0,16.238,16.2467,16.2336,16.2423,5600.0
2005-06-28 12:55:00,36.97,36.97,36.96,36.97,3800.0,16.2423,16.2423,16.238,16.2423,3800.0
2005-06-28 13:00:00,36.96,37.0,36.96,37.0,7400.0,16.238,16.2555,16.238,16.2555,7400.0
2005-06-28 13:05:00,36.99,37.0,36.99,36.99,9800.0,16.2511,16.2555,16.2511,16.2511,9800.0
2005-06-28 13:10:00,37.0,37.03,37.0,37.01,13000.0,16.2555,16.2687,16.2555,16.2599,13000.0
2005-06-28 13:15:00,37.01,37.01,36.98,36.98,9200.0,16.2599,16.2599,16.2467,16.2467,9200.0
2005-06-28 13:20:00,36.98,37.02,36.96,37.02,10000.0,16.2467,16.2643,16.238,16.2643,10000.0
2005-06-28 13:25:00,37.02,37.04,37.02,37.02,12800.0,16.2643,16.2731,16.2643,16.2643,12800.0
2005-06-28 13:30:00,37.02,37.05,37.02,37.03,8800.0,16.2643,16.2775,16.2643,16.2687,8800.0
2005-06-28 13:35:00,37.03,37.06,37.01,37.05,14000.0,16.2687,16.2819,16.2599,16.2775,14000.0
2005-06-28 13:40:00,37.05,37.05,37.02,37.02,3600.0,16.2775,16.2775,16.2643,16.2643,3600.0
2005-06-28 13:45:00,37.02,37.06,37.02,37.05,9400.0,16.2643,16.2819,16.2643,16.2775,9400.0
2005-06-28 13:50:00,37.06,37.08,37.04,37.04,12000.0,16.2819,16.2907,16.2731,16.2731,12000.0
2005-06-28 13:55:00,37.04,37.04,37.02,37.02,11800.0,16.2731,16.2731,16.2643,16.2643,11800.0
2005-06-28 14:00:00,37.02,37.03,37.01,37.02,31400.0,16.2643,16.2687,16.2599,16.2643,31400.0
2005-06-28 14:05:00,37.02,37.02,36.97,36.98,15800.0,16.2643,16.2643,16.2423,16.2467,15800.0
2005-06-28 14:10:00,36.98,37.02,36.98,37.0,29800.0,16.2467,16.2643,16.2467,16.2555,29800.0
2005-06-28 14:15:00,36.99,36.99,36.98,36.98,9000.0,16.2511,16.2511,16.2467,16.2467,9000.0
2005-06-28 14:20:00,36.98,37.03,36.98,36.99,22000.0,16.2467,16.2687,16.2467,16.2511,22000.0
2005-06-28 14:25:00,36.99,37.01,36.98,36.99,9000.0,16.2511,16.2599,16.2467,16.2511,9000.0
2005-06-28 14:30:00,36.99,37.01,36.99,37.01,13600.0,16.2511,16.2599,16.2511,16.2599,13600.0
2005-06-28 14:35:00,37.01,37.02,36.99,37.0,11000.0,16.2599,16.2643,16.2511,16.2555,11000.0
2005-06-28 14:40:00,37.0,37.03,36.99,37.02,27200.0,16.2555,16.2687,16.2511,16.2643,27200.0
2005-06-28 14:45:00,37.02,37.02,36.97,36.99,32200.0,16.2643,16.2643,16.2423,16.2511,32200.0
2005-06-28 14:50:00,36.98,37.0,36.96,37.0,16200.0,16.2467,16.2555,16.238,16.2555,16200.0
2005-06-28 14:55:00,36.99,37.0,36.97,36.98,7000.0,16.2511,16.2555,16.2423,16.2467,7000.0
2005-06-28 15:00:00,36.99,36.99,36.98,36.99,12400.0,16.2511,16.2511,16.2467,16.2511,12400.0
2005-06-28 15:05:00,36.98,36.99,36.98,36.99,13800.0,16.2467,16.2511,16.2467,16.2511,13800.0
2005-06-28 15:10:00,36.99,37.01,36.97,36.98,16200.0,16.2511,16.2599,16.2423,16.2467,16200.0
2005-06-28 15:15:00,36.98,36.99,36.98,36.99,9600.0,16.2467,16.2511,16.2467,16.2511,9600.0
2005-06-28 15:20:00,36.98,36.99,36.97,36.98,8800.0,16.2467,16.2511,16.2423,16.2467,8800.0
2005-06-28 15:25:00,36.98,36.99,36.97,36.99,11400.0,16.2467,16.2511,16.2423,16.2511,11400.0
2005-06-28 15:30:00,36.99,37.02,36.98,36.98,32800.0,16.2511,16.2643,16.2467,16.2467,32800.0
2005-06-28 15:35:00,37.0,37.0,36.98,37.0,14200.0,16.2555,16.2555,16.2467,16.2555,14200.0
2005-06-28 15:40:00,37.01,37.02,36.99,37.02,12400.0,16.2599,16.2643,16.2511,16.2643,12400.0
2005-06-28 15:45:00,37.02,37.06,37.02,37.06,57800.0,16.2643,16.2819,16.2643,16.2819,57800.0
2005-06-28 15:50:00,37.06,37.12,37.06,37.1,48000.0,16.2819,16.3082,16.2819,16.2995,48000.0
2005-06-28 15:55:00,37.1,37.1,37.09,37.1,57600.0,16.2995,16.2995,16.2951,16.2995,57600.0
2005-06-29 09:30:00,37.14,37.15,37.02,37.02,29400.0,16.317,16.3214,16.2643,16.2643,29400.0
2005-06-29 09:35:00,36.97,37.0,36.88,36.96,26600.0,16.2423,16.2555,16.2028,16.238,26600.0
2005-06-29 09:40:00,36.98,37.17,36.96,37.06,16200.0,16.2467,16.3302,16.238,16.2819,16200.0
2005-06-29 09:45:00,37.07,37.07,36.99,37.02,10600.0,16.2863,16.2863,16.2511,16.2643,10600.0
2005-06-29 09:50:00,37.01,37.08,37.01,37.08,12400.0,16.2599,16.2907,16.2599,16.2907,12400.0
2005-06-29 09:55:00,37.08,37.13,37.08,37.1,17400.0,16.2907,16.3126,16.2907,16.2995,17400.0
2005-06-29 10:00:00,37.09,37.1,36.99,37.0,13200.0,16.2951,16.2995,16.2511,16.2555,13200.0
2005-06-29 10:05:00,37.0,37.0,36.98,36.99,75200.0,16.2555,16.2555,16.2467,16.2511,75200.0
2005-06-29 10:10:00,36.99,36.99,36.96,36.96,23200.0,16.2511,16.2511,16.238,16.238,23200.0
2005-06-29 10:15:00,36.96,36.97,36.96,36.97,4800.0,16.238,16.2423,16.238,16.2423,4800.0
2005-06-29 10:20:00,36.97,36.97,36.95,36.95,26200.0,16.2423,16.2423,16.2336,16.2336,26200.0
2005-06-29 10:25:00,36.95,36.97,36.95,36.96,25800.0,16.2336,16.2423,16.2336,16.238,25800.0
2005-06-29 10:30:00,36.97,36.98,36.96,36.98,15200.0,16.2423,16.2467,16.238,16.2467,15200.0
2005-06-29 10:35:00,36.99,36.99,36.97,36.98,51800.0,16.2511,16.2511,16.2423,16.2467,51800.0
2005-06-29 10:40:00,36.96,36.98,36.96,36.98,8400.0,16.238,16.2467,16.238,16.2467,8400.0
2005-06-29 10:45:00,36.98,36.99,36.98,36.98,10000.0,16.2467,16.2511,16.2467,16.2467,10000.0
2005-06-29 10:50:00,36.99,36.99,36.97,36.99,25600.0,16.2511,16.2511,16.2423,16.2511,25600.0
2005-06-29 10:55:00,36.98,36.98,36.95,36.95,7800.0,16.2467,16.2467,16.2336,16.2336,7800.0
2005-06-29 11:00:00,36.94,36.95,36.92,36.93,12000.0,16.2292,16.2336,16.2204,16.2248,12000.0
2005-06-29 11:05:00,36.94,36.96,36.93,36.95,18200.0,16.2292,16.238,16.2248,16.2336,18200.0
2005-06-29 11:10:00,36.94,36.95,36.92,36.92,25200.0,16.2292,16.2336,16.2204,16.2204,25200.0
2005-06-29 11:15:00,36.93,36.93,36.91,36.93,16000.0,16.2248,16.2248,16.216,16.2248,16000.0
2005-06-29 11:20:00,36.93,36.94,36.89,36.89,18400.0,16.2248,16.2292,16.2072,16.2072,18400.0
2005-06-29 11:25:00,36.88,36.92,36.88,36.92,13400.0,16.2028,16.2204,16.2028,16.2204,13400.0
2005-06-29 11:30:00,36.92,36.92,36.91,36.91,4400.0,16.2204,16.2204,16.216,16.216,4400.0
2005-06-29 11:35:00,36.92,36.93,36.92,36.93,5000.0,16.2204,16.2248,16.2204,16.2248,5000.0
2005-06-29 11:40:00,36.93,36.94,36.92,36.94,4000.0,16.2248,16.2292,16.2204,16.2292,4000.0
2005-06-29 11:45:00,36.93,36.93,36.92,36.93,6000.0,16.2248,16.2248,16.2204,16.2248,6000.0
2005-06-29 11:50:00,36.92,36.92,36.91,36.91,2800.0,16.2204,16.2204,16.216,16.216,2800.0
2005-06-29 11:55:00,36.91,36.91,36.87,36.89,8200.0,16.216,16.216,16.1984,16.2072,8200.0
2005-06-29 12:00:00,36.88,36.88,36.88,36.88,5200.0,16.2028,16.2028,16.2028,16.2028,5200.0
2005-06-29 12:05:00,36.88,36.89,36.88,36.88,8200.0,16.2028,16.2072,16.2028,16.2028,8200.0
2005-06-29 12:10:00,36.88,36.89,36.88,36.89,3000.0,16.2028,16.2072,16.2028,16.2072,3000.0
2005-06-29 12:15:00,36.89,36.93,36.88,36.93,7400.0,16.2072,16.2248,16.2028,16.2248,7400.0
2005-06-29 12:20:00,36.93,36.93,36.92,36.92,8000.0,16.2248,16.2248,16.2204,16.2204,8000.0
2005-06-29 12:25:00,36.92,36.95,36.91,36.93,15000.0,16.2204,16.2336,16.216,16.2248,15000.0
2005-06-29 12:30:00,36.93,36.93,36.91,36.91,3000.0,16.2248,16.2248,16.216,16.216,3000.0
2005-06-29 12:35:00,36.91,36.95,36.91,36.93,10400.0,16.216,16.2336,16.216,16.2248,10400.0
2005-06-29 12:40:00,36.93,36.93,36.9,36.91,2600.0,16.2248,16.2248,16.2116,16.216,2600.0
2005-06-29 12:45:00,36.91,36.92,36.91,36.91,3200.0,16.216,16.2204,16.216,16.216,3200.0
2005-06-29 12:50:00,36.91,36.91,36.91,36.91,3000.0,16.216,16.216,16.216,16.216,3000.0
2005-06-29 12:55:00,36.91,36.92,36.9,36.91,3000.0,16.216,16.2204,16.2116,16.216,3000.0
2005-06-29 13:00:00,36.91,36.93,36.9,36.93,8000.0,16.216,16.2248,16.2116,16.2248,8000.0
2005-06-29 13:05:00,36.93,36.95,36.93,36.95,6000.0,16.2248,16.2336,16.2248,16.2336,6000.0
2005-06-29 13:10:00,36.95,36.95,36.95,36.95,2800.0,16.2336,16.2336,16.2336,16.2336,2800.0
2005-06-29 13:15:00,36.94,36.95,36.93,36.93,5200.0,16.2292,16.2336,16.2248,16.2248,5200.0
2005-06-29 13:20:00,36.93,36.94,36.93,36.93,3000.0,16.2248,16.2292,16.2248,16.2248,3000.0
2005-06-29 13:25:00,36.93,36.93,36.92,36.92,5800.0,16.2248,16.2248,16.2204,16.2204,5800.0
2005-06-29 13:30:00,36.92,36.94,36.92,36.93,13000.0,16.2204,16.2292,16.2204,16.2248,13000.0
2005-06-29 13:35:00,36.92,36.92,36.88,36.9,5800.0,16.2204,16.2204,16.2028,16.2116,5800.0
2005-06-29 13:40:00,36.9,36.9,36.88,36.88,2800.0,16.2116,16.2116,16.2028,16.2028,2800.0
2005-06-29 13:45:00,36.89,36.89,36.85,36.85,12200.0,16.2072,16.2072,16.1896,16.1896,12200.0
2005-06-29 13:50:00,36.85,36.85,36.83,36.85,16200.0,16.1896,16.1896,16.1808,16.1896,16200.0
2005-06-29 13:55:00,36.85,36.85,36.82,36.84,9000.0,16.1896,16.1896,16.1764,16.1852,9000.0
2005-06-29 14:00:00,36.83,36.83,36.81,36.82,7000.0,16.1808,16.1808,16.1721,16.1764,7000.0
2005-06-29 14:05:00,36.83,36.85,36.82,36.84,15400.0,16.1808,16.1896,16.1764,16.1852,15400.0
2005-06-29 14:10:00,36.83,36.89,36.83,36.88,11800.0,16.1808,16.2072,16.1808,16.2028,11800.0
2005-06-29 14:15:00,36.88,36.92,36.85,36.89,17000.0,16.2028,16.2204,16.1896,16.2072,17000.0
2005-06-29 14:20:00,36.9,36.9,36.84,36.85,11600.0,16.2116,16.2116,16.1852,16.1896,11600.0
2005-06-29 14:25:00,36.84,36.85,36.82,36.82,8200.0,16.1852,16.1896,16.1764,16.1764,8200.0
2005-06-29 14:30:00,36.83,36.85,36.83,36.85,12800.0,16.1808,16.1896,16.1808,16.1896,12800.0
2005-06-29 14:35:00,36.85,36.86,36.85,36.86,5800.0,16.1896,16.194,16.1896,16.194,5800.0
2005-06-29 14:40:00,36.86,36.88,36.86,36.88,14400.0,16.194,16.2028,16.194,16.2028,14400.0
2005-06-29 14:45:00,36.88,36.88,36.83,36.85,11800.0,16.2028,16.2028,16.1808,16.1896,11800.0
2005-06-29 14:50:00,36.84,36.86,36.83,36.84,18400.0,16.1852,16.194,16.1808,16.1852,18400.0
2005-06-29 14:55:00,36.84,36.84,36.79,36.82,20400.0,16.1852,16.1852,16.1633,16.1764,20400.0
2005-06-29 15:00:00,36.81,36.84,36.81,36.83,18200.0,16.1721,16.1852,16.1721,16.1808,18200.0
2005-06-29 15:05:00,36.83,36.84,36.82,36.84,7200.0,16.1808,16.1852,16.1764,16.1852,7200.0
2005-06-29 15:10:00,36.84,36.84,36.83,36.83,12400.0,16.1852,16.1852,16.1808,16.1808,12400.0
2005-06-29 15:15:00,36.83,36.85,36.83,36.84,25200.0,16.1808,16.1896,16.1808,16.1852,25200.0
2005-06-29 15:20:00,36.84,36.85,36.83,36.85,18200.0,16.1852,16.1896,16.1808,16.1896,18200.0
2005-06-29 15:25:00,36.84,36.85,36.84,36.84,92600.0,16.1852,16.1896,16.1852,16.1852,92600.0
2005-06-29 15:30:00,36.83,36.85,36.83,36.85,14800.0,16.1808,16.1896,16.1808,16.1896,14800.0
2005-06-29 15:35:00,36.85,36.94,36.85,36.94,21200.0,16.1896,16.2292,16.1896,16.2292,21200.0
2005-06-29 15:40:00,36.94,36.94,36.92,36.93,16200.0,16.2292,16.2292,16.2204,16.2248,16200.0
2005-06-29 15:45:00,36.93,36.95,36.92,36.94,45600.0,16.2248,16.2336,16.2204,16.2292,45600.0
2005-06-29 15:50:00,36.94,36.95,36.92,36.92,40600.0,16.2292,16.2336,16.2204,16.2204,40600.0
2005-06-29 15:55:00,36.92,36.93,36.89,36.89,21800.0,16.2204,16.2248,16.2072,16.2072,21800.0
2005-06-30 09:30:00,36.88,36.95,36.88,36.9,26000.0,16.2028,16.2336,16.2028,16.2116,26000.0
2005-06-30 09:35:00,36.92,36.92,36.83,36.85,22800.0,16.2204,16.2204,16.1808,16.1896,22800.0
2005-06-30 09:40:00,36.87,36.98,36.87,36.9,28200.0,16.1984,16.2467,16.1984,16.2116,28200.0
2005-06-30 09:45:00,36.88,36.9,36.82,36.87,17400.0,16.2028,16.2116,16.1764,16.1984,17400.0
2005-06-30 09:50:00,36.88,36.92,36.84,36.91,24000.0,16.2028,16.2204,16.1852,16.216,24000.0
2005-06-30 09:55:00,36.91,36.94,36.83,36.85,20000.0,16.216,16.2292,16.1808,16.1896,20000.0
2005-06-30 10:00:00,36.87,36.92,36.87,36.88,15200.0,16.1984,16.2204,16.1984,16.2028,15200.0
2005-06-30 10:05:00,36.88,36.88,36.85,36.88,9000.0,16.2028,16.2028,16.1896,16.2028,9000.0
2005-06-30 10:10:00,36.88,36.91,36.88,36.9,12600.0,16.2028,16.216,16.2028,16.2116,12600.0
2005-06-30 10:15:00,36.9,36.94,36.89,36.91,23200.0,16.2116,16.2292,16.2072,16.216,23200.0
2005-06-30 10:20:00,36.91,36.92,36.88,36.91,18800.0,16.216,16.2204,16.2028,16.216,18800.0
2005-06-30 10:25:00,36.93,36.99,36.92,36.98,14000.0,16.2248,16.2511,16.2204,16.2467,14000.0
2005-06-30 10:30:00,36.98,37.0,36.98,37.0,15000.0,16.2467,16.2555,16.2467,16.2555,15000.0
2005-06-30 10:35:00,37.0,37.01,36.96,36.97,41200.0,16.2555,16.2599,16.238,16.2423,41200.0
2005-06-30 10:40:00,36.97,36.97,36.97,36.97,13800.0,16.2423,16.2423,16.2423,16.2423,13800.0
2005-06-30 10:45:00,36.97,36.97,36.96,36.97,4200.0,16.2423,16.2423,16.238,16.2423,4200.0
2005-06-30 10:50:00,36.97,36.97,36.95,36.96,10200.0,16.2423,16.2423,16.2336,16.238,10200.0
2005-06-30 10:55:00,36.96,36.97,36.96,36.96,21200.0,16.238,16.2423,16.238,16.238,21200.0
2005-06-30 11:00:00,36.96,36.96,36.91,36.91,25800.0,16.238,16.238,16.216,16.216,25800.0
2005-06-30 11:05:00,36.9,36.93,36.88,36.93,13600.0,16.2116,16.2248,16.2028,16.2248,13600.0
2005-06-30 11:10:00,36.92,36.92,36.9,36.92,13600.0,16.2204,16.2204,16.2116,16.2204,13600.0
2005-06-30 11:15:00,36.92,36.92,36.9,36.91,3400.0,16.2204,16.2204,16.2116,16.216,3400.0
2005-06-30 11:20:00,36.91,36.95,36.9,36.95,9000.0,16.216,16.2336,16.2116,16.2336,9000.0
2005-06-30 11:25:00,36.95,36.97,36.94,36.97,11400.0,16.2336,16.2423,16.2292,16.2423,11400.0
2005-06-30 11:30:00,36.97,36.98,36.97,36.98,8200.0,16.2423,16.2467,16.2423,16.2467,8200.0
2005-06-30 11:35:00,36.98,36.98,36.97,36.97,7800.0,16.2467,16.2467,16.2423,16.2423,7800.0
2005-06-30 11:40:00,36.97,36.97,36.96,36.96,5200.0,16.2423,16.2423,16.238,16.238,5200.0
2005-06-30 11:45:00,36.95,36.97,36.95,36.97,10800.0,16.2336,16.2423,16.2336,16.2423,10800.0
2005-06-30 11:50:00,36.96,36.99,36.96,36.99,5200.0,16.238,16.2511,16.238,16.2511,5200.0
2005-06-30 11:55:00,36.99,37.02,36.99,37.01,12200.0,16.2511,16.2643,16.2511,16.2599,12200.0
2005-06-30 12:00:00,37.01,37.02,36.99,36.99,9600.0,16.2599,16.2643,16.2511,16.2511,9600.0
2005-06-30 12:05:00,37.0,37.04,37.0,37.01,9800.0,16.2555,16.2731,16.2555,16.2599,9800.0
2005-06-30 12:10:00,37.0,37.0,36.96,36.97,11200.0,16.2555,16.2555,16.238,16.2423,11200.0
2005-06-30 12:15:00,36.97,36.98,36.96,36.97,23400.0,16.2423,16.2467,16.238,16.2423,23400.0
2005-06-30 12:20:00,36.98,36.98,36.95,36.98,9000.0,16.2467,16.2467,16.2336,16.2467,9000.0
2005-06-30 12:25:00,36.98,37.01,36.98,36.98,6400.0,16.2467,16.2599,16.2467,16.2467,6400.0
2005-06-30 12:30:00,36.96,36.98,36.96,36.98,17000.0,16.238,16.2467,16.238,16.2467,17000.0
2005-06-30 12:35:00,36.98,36.98,36.95,36.95,24600.0,16.2467,16.2467,16.2336,16.2336,24600.0
2005-06-30 12:40:00,36.96,36.99,36.96,36.99,17600.0,16.238,16.2511,16.238,16.2511,17600.0
2005-06-30 12:45:00,36.98,37.01,36.97,37.01,33000.0,16.2467,16.2599,16.2423,16.2599,33000.0
2005-06-30 12:50:00,37.0,37.0,36.99,37.0,17800.0,16.2555,16.2555,16.2511,16.2555,17800.0
2005-06-30 12:55:00,36.99,37.0,36.99,37.0,15800.0,16.2511,16.2555,16.2511,16.2555,15800.0
2005-06-30 13:00:00,37.01,37.01,36.99,37.0,7200.0,16.2599,16.2599,16.2511,16.2555,7200.0
2005-06-30 13:05:00,37.0,37.02,37.0,37.01,10200.0,16.2555,16.2643,16.2555,16.2599,10200.0
2005-06-30 13:10:00,37.01,37.01,36.98,37.0,8000.0,16.2599,16.2599,16.2467,16.2555,8000.0
2005-06-30 13:15:00,36.98,36.99,36.95,36.95,18000.0,16.2467,16.2511,16.2336,16.2336,18000.0
2005-06-30 13:20:00,36.95,36.98,36.95,36.96,8400.0,16.2336,16.2467,16.2336,16.238,8400.0
2005-06-30 13:25:00,36.95,36.96,36.94,36.95,10600.0,16.2336,16.238,16.2292,16.2336,10600.0
2005-06-30 13:30:00,36.94,36.95,36.88,36.92,17800.0,16.2292,16.2336,16.2028,16.2204,17800.0
2005-06-30 13:35:00,36.93,36.97,36.93,36.94,5800.0,16.2248,16.2423,16.2248,16.2292,5800.0
2005-06-30 13:40:00,36.95,36.95,36.91,36.92,9800.0,16.2336,16.2336,16.216,16.2204,9800.0
2005-06-30 13:45:00,36.92,36.93,36.92,36.93,3600.0,16.2204,16.2248,16.2204,16.2248,3600.0
2005-06-30 13:50:00,36.92,36.94,36.92,36.94,10200.0,16.2204,16.2292,16.2204,16.2292,10200.0
2005-06-30 13:55:00,36.94,36.95,36.89,36.9,17800.0,16.2292,16.2336,16.2072,16.2116,17800.0
2005-06-30 14:00:00,36.9,36.93,36.9,36.9,9600.0,16.2116,16.2248,16.2116,16.2116,9600.0
2005-06-30 14:05:00,36.9,36.93,36.9,36.91,15000.0,16.2116,16.2248,16.2116,16.216,15000.0
2005-06-30 14:10:00,36.91,36.95,36.91,36.93,9600.0,16.216,16.2336,16.216,16.2248,9600.0
2005-06-30 14:15:00,36.92,36.97,36.87,36.93,30600.0,16.2204,16.2423,16.1984,16.2248,30600.0
2005-06-30 14:20:00,36.94,36.94,36.77,36.85,30200.0,16.2292,16.2292,16.1545,16.1896,30200.0
2005-06-30 14:25:00,36.86,36.88,36.8,36.88,17400.0,16.194,16.2028,16.1677,16.2028,17400.0
2005-06-30 14:30:00,36.88,36.9,36.76,36.83,90400.0,16.2028,16.2116,16.1501,16.1808,90400.0
2005-06-30 14:35:00,36.83,36.85,36.75,36.76,31400.0,16.1808,16.1896,16.1457,16.1501,31400.0
2005-06-30 14:40:00,36.74,36.75,36.7,36.73,55400.0,16.1413,16.1457,16.1237,16.1369,55400.0
2005-06-30 14:45:00,36.73,36.8,36.71,36.77,24600.0,16.1369,16.1677,16.1281,16.1545,24600.0
2005-06-30 14:50:00,36.77,36.8,36.72,36.74,32000.0,16.1545,16.1677,16.1325,16.1413,32000.0
2005-06-30 14:55:00,36.74,36.85,36.74,36.78,52600.0,16.1413,16.1896,16.1413,16.1589,52600.0
2005-06-30 15:00:00,36.79,36.8,36.75,36.79,23200.0,16.1633,16.1677,16.1457,16.1633,23200.0
2005-06-30 15:05:00,36.76,36.77,36.71,36.76,35000.0,16.1501,16.1545,16.1281,16.1501,35000.0
2005-06-30 15:10:00,36.77,36.82,36.73,36.81,50000.0,16.1545,16.1764,16.1369,16.1721,50000.0
2005-06-30 15:15:00,36.81,36.87,36.8,36.85,25800.0,16.1721,16.1984,16.1677,16.1896,25800.0
2005-06-30 15:20:00,36.84,36.85,36.77,36.77,29600.0,16.1852,16.1896,16.1545,16.1545,29600.0
2005-06-30 15:25:00,36.77,36.77,36.73,36.74,32800.0,16.1545,16.1545,16.1369,16.1413,32800.0
2005-06-30 15:30:00,36.74,36.8,36.74,36.79,43200.0,16.1413,16.1677,16.1413,16.1633,43200.0
2005-06-30 15:35:00,36.77,36.79,36.69,36.72,17400.0,16.1545,16.1633,16.1193,16.1325,17400.0
2005-06-30 15:40:00,36.72,36.79,36.69,36.69,43400.0,16.1325,16.1633,16.1193,16.1193,43400.0
2005-06-30 15:45:00,36.7,36.76,36.68,36.68,27000.0,16.1237,16.1501,16.1149,16.1149,27000.0
2005-06-30 15:50:00,36.68,36.69,36.64,36.66,47200.0,16.1149,16.1193,16.0974,16.1062,47200.0
2005-06-30 15:55:00,36.65,36.67,36.62,36.67,49800.0,16.1018,16.1105,16.0886,16.1105,49800.0
2005-07-01 09:30:00,36.7,36.73,36.55,36.62,47400.0,16.1237,16.1369,16.0578,16.0886,47400.0
2005-07-01 09:35:00,36.63,37.0,36.63,36.98,25600.0,16.093,16.2555,16.093,16.2467,25600.0
2005-07-01 09:40:00,36.98,37.0,36.81,36.84,12200.0,16.2467,16.2555,16.1721,16.1852,12200.0
2005-07-01 09:45:00,36.84,36.92,36.84,36.88,16400.0,16.1852,16.2204,16.1852,16.2028,16400.0
2005-07-01 09:50:00,36.88,36.88,36.8,36.87,10200.0,16.2028,16.2028,16.1677,16.1984,10200.0
2005-07-01 09:55:00,36.85,36.89,36.85,36.86,18600.0,16.1896,16.2072,16.1896,16.194,18600.0
2005-07-01 10:00:00,36.87,36.88,36.85,36.87,24600.0,16.1984,16.2028,16.1896,16.1984,24600.0
2005-07-01 10:05:00,36.87,36.88,36.82,36.85,19800.0,16.1984,16.2028,16.1764,16.1896,19800.0
2005-07-01 10:10:00,36.82,36.83,36.79,36.81,12400.0,16.1764,16.1808,16.1633,16.1721,12400.0
2005-07-01 10:15:00,36.83,36.84,36.82,36.84,14800.0,16.1808,16.1852,16.1764,16.1852,14800.0
2005-07-01 10:20:00,36.83,36.84,36.82,36.84,13200.0,16.1808,16.1852,16.1764,16.1852,13200.0
2005-07-01 10:25:00,36.83,36.87,36.81,36.87,23800.0,16.1808,16.1984,16.1721,16.1984,23800.0
2005-07-01 10:30:00,36.88,36.97,36.88,36.97,20000.0,16.2028,16.2423,16.2028,16.2423,20000.0
2005-07-01 10:35:00,36.97,36.99,36.95,36.98,11800.0,16.2423,16.2511,16.2336,16.2467,11800.0
2005-07-01 10:40:00,36.97,36.97,36.92,36.92,7800.0,16.2423,16.2423,16.2204,16.2204,7800.0
2005-07-01 10:45:00,36.91,36.93,36.87,36.91,11400.0,16.216,16.2248,16.1984,16.216,11400.0
2005-07-01 10:50:00,36.91,36.93,36.91,36.92,11400.0,16.216,16.2248,16.216,16.2204,11400.0
2005-07-01 10:55:00,36.93,36.93,36.87,36.9,16600.0,16.2248,16.2248,16.1984,16.2116,16600.0
2005-07-01 11:00:00,36.9,36.9,36.79,36.79,22800.0,16.2116,16.2116,16.1633,16.1633,22800.0
2005-07-01 11:05:00,36.79,36.81,36.7,36.7,43000.0,16.1633,16.1721,16.1237,16.1237,43000.0
2005-07-01 11:10:00,36.71,36.77,36.69,36.76,13400.0,16.1281,16.1545,16.1193,16.1501,13400.0
2005-07-01 11:15:00,36.77,36.8,36.76,36.8,9600.0,16.1545,16.1677,16.1501,16.1677,9600.0
2005-07-01 11:20:00,36.79,36.86,36.79,36.84,14800.0,16.1633,16.194,16.1633,16.1852,14800.0
2005-07-01 11:25:00,36.85,36.88,36.8,36.82,12200.0,16.1896,16.2028,16.1677,16.1764,12200.0
2005-07-01 11:30:00,36.82,36.82,36.74,36.76,14800.0,16.1764,16.1764,16.1413,16.1501,14800.0
2005-07-01 11:35:00,36.77,36.79,36.74,36.74,10600.0,16.1545,16.1633,16.1413,16.1413,10600.0
2005-07-01 11:40:00,36.74,36.82,36.74,36.8,19600.0,16.1413,16.1764,16.1413,16.1677,19600.0
2005-07-01 11:45:00,36.82,36.84,36.79,36.83,8600.0,16.1764,16.1852,16.1633,16.1808,8600.0
2005-07-01 11:50:00,36.83,36.83,36.8,36.81,9000.0,16.1808,16.1808,16.1677,16.1721,9000.0
2005-07-01 11:55:00,36.81,36.84,36.78,36.79,11400.0,16.1721,16.1852,16.1589,16.1633,11400.0
2005-07-01 12:00:00,36.8,36.83,36.79,36.81,10400.0,16.1677,16.1808,16.1633,16.1721,10400.0
2005-07-01 12:05:00,36.81,36.83,36.77,36.82,10600.0,16.1721,16.1808,16.1545,16.1764,10600.0
2005-07-01 12:10:00,36.82,36.87,36.82,36.86,8000.0,16.1764,16.1984,16.1764,16.194,8000.0
2005-07-01 12:15:00,36.85,36.88,36.77,36.81,8800.0,16.1896,16.2028,16.1545,16.1721,8800.0
2005-07-01 12:20:00,36.83,36.88,36.83,36.88,13800.0,16.1808,16.2028,16.1808,16.2028,13800.0
2005-07-01 12:25:00,36.86,36.88,36.84,36.84,31400.0,16.194,16.2028,16.1852,16.1852,31400.0
2005-07-01 12:30:00,36.84,36.88,36.83,36.84,5000.0,16.1852,16.2028,16.1808,16.1852,5000.0
2005-07-01 12:35:00,36.85,36.88,36.85,36.86,2400.0,16.1896,16.2028,16.1896,16.194,2400.0
2005-07-01 12:40:00,36.86,36.87,36.8,36.8,10600.0,16.194,16.1984,16.1677,16.1677,10600.0
2005-07-01 12:45:00,36.82,36.84,36.8,36.84,6200.0,16.1764,16.1852,16.1677,16.1852,6200.0
2005-07-01 12:50:00,36.85,36.88,36.8,36.83,13200.0,16.1896,16.2028,16.1677,16.1808,13200.0
2005-07-01 12:55:00,36.85,36.88,36.84,36.85,11000.0,16.1896,16.2028,16.1852,16.1896,11000.0
2005-07-01 13:00:00,36.85,36.85,36.81,36.85,9600.0,16.1896,16.1896,16.1721,16.1896,9600.0
2005-07-01 13:05:00,36.85,36.85,36.84,36.85,5800.0,16.1896,16.1896,16.1852,16.1896,5800.0
2005-07-01 13:10:00,36.85,36.86,36.85,36.85,13400.0,16.1896,16.194,16.1896,16.1896,13400.0
2005-07-01 13:15:00,36.85,36.88,36.85,36.87,30200.0,16.1896,16.2028,16.1896,16.1984,30200.0
2005-07-01 13:20:00,36.87,36.88,36.83,36.85,15400.0,16.1984,16.2028,16.1808,16.1896,15400.0
2005-07-01 13:25:00,36.85,36.88,36.84,36.85,9000.0,16.1896,16.2028,16.1852,16.1896,9000.0
2005-07-01 13:30:00,36.85,36.87,36.81,36.82,24200.0,16.1896,16.1984,16.1721,16.1764,24200.0
2005-07-01 13:35:00,36.81,36.85,36.81,36.82,11400.0,16.1721,16.1896,16.1721,16.1764,11400.0
2005-07-01 13:40:00,36.82,36.84,36.81,36.84,8200.0,16.1764,16.1852,16.1721,16.1852,8200.0
2005-07-01 13:45:00,36.84,36.84,36.82,36.84,2600.0,16.1852,16.1852,16.1764,16.1852,2600.0
2005-07-01 13:50:00,36.84,36.9,36.84,36.9,8400.0,16.1852,16.2116,16.1852,16.2116,8400.0
2005-07-01 13:55:00,36.9,36.92,36.88,36.89,9200.0,16.2116,16.2204,16.2028,16.2072,9200.0
2005-07-01 14:00:00,36.88,36.92,36.88,36.92,17600.0,16.2028,16.2204,16.2028,16.2204,17600.0
2005-07-01 14:05:00,36.91,36.95,36.88,36.95,8200.0,16.216,16.2336,16.2028,16.2336,8200.0
2005-07-01 14:10:00,36.94,36.95,36.91,36.92,15800.0,16.2292,16.2336,16.216,16.2204,15800.0
2005-07-01 14:15:00,36.93,36.93,36.88,36.88,10000.0,16.2248,16.2248,16.2028,16.2028,10000.0
2005-07-01 14:20:00,36.88,36.92,36.88,36.9,6600.0,16.2028,16.2204,16.2028,16.2116,6600.0
2005-07-01 14:25:00,36.9,36.93,36.9,36.92,2800.0,16.2116,16.2248,16.2116,16.2204,2800.0
2005-07-01 14:30:00,36.93,36.94,36.93,36.93,5800.0,16.2248,16.2292,16.2248,16.2248,5800.0
2005-07-01 14:35:00,36.93,36.94,36.92,36.94,4200.0,16.2248,16.2292,16.2204,16.2292,4200.0
2005-07-01 14:40:00,36.95,36.97,36.94,36.97,6200.0,16.2336,16.2423,16.2292,16.2423,6200.0
2005-07-01 14:45:00,36.96,36.96,36.92,36.95,7200.0,16.238,16.238,16.2204,16.2336,7200.0
2005-07-01 14:50:00,36.95,36.96,36.93,36.93,5800.0,16.2336,16.238,16.2248,16.2248,5800.0
2005-07-01 14:55:00,36.94,36.97,36.94,36.96,7000.0,16.2292,16.2423,16.2292,16.238,7000.0
2005-07-01 15:00:00,36.96,36.96,36.94,36.94,9600.0,16.238,16.238,16.2292,16.2292,9600.0
2005-07-01 15:05:00,36.94,36.96,36.94,36.96,10800.0,16.2292,16.238,16.2292,16.238,10800.0
2005-07-01 15:10:00,36.96,36.98,36.92,36.92,8600.0,16.238,16.2467,16.2204,16.2204,8600.0
2005-07-01 15:15:00,36.91,36.92,36.91,36.92,5800.0,16.216,16.2204,16.216,16.2204,5800.0
2005-07-01 15:20:00,36.92,36.95,36.91,36.92,4600.0,16.2204,16.2336,16.216,16.2204,4600.0
2005-07-01 15:25:00,36.9,36.93,36.88,36.9,7200.0,16.2116,16.2248,16.2028,16.2116,7200.0
2005-07-01 15:30:00,36.9,36.93,36.89,36.93,13200.0,16.2116,16.2248,16.2072,16.2248,13200.0
2005-07-01 15:35:00,36.93,36.93,36.9,36.93,8200.0,16.2248,16.2248,16.2116,16.2248,8200.0
2005-07-01 15:40:00,36.93,36.96,36.9,36.96,12400.0,16.2248,16.238,16.2116,16.238,12400.0
2005-07-01 15:45:00,36.96,37.02,36.96,37.02,39600.0,16.238,16.2643,16.238,16.2643,39600.0
2005-07-01 15:50:00,37.02,37.03,36.96,37.01,16200.0,16.2643,16.2687,16.238,16.2599,16200.0
2005-07-01 15:55:00,37.02,37.06,37.0,37.06,48400.0,16.2643,16.2819,16.2555,16.2819,48400.0
2005-07-05 09:30:00,37.06,37.07,36.88,36.88,77400.0,16.2819,16.2863,16.2028,16.2028,77400.0
2005-07-05 09:35:00,36.85,36.94,36.82,36.82,31200.0,16.1896,16.2292,16.1764,16.1764,31200.0
2005-07-05 09:40:00,36.82,36.82,36.69,36.73,36600.0,16.1764,16.1764,16.1193,16.1369,36600.0
2005-07-05 09:45:00,36.73,36.8,36.73,36.74,21400.0,16.1369,16.1677,16.1369,16.1413,21400.0
2005-07-05 09:50:00,36.74,36.75,36.73,36.74,16400.0,16.1413,16.1457,16.1369,16.1413,16400.0
2005-07-05 09:55:00,36.76,36.81,36.73,36.77,7600.0,16.1501,16.1721,16.1369,16.1545,7600.0
2005-07-05 10:00:00,36.77,36.84,36.75,36.81,11600.0,16.1545,16.1852,16.1457,16.1721,11600.0
2005-07-05 10:05:00,36.8,36.85,36.76,36.84,13400.0,16.1677,16.1896,16.1501,16.1852,13400.0
2005-07-05 10:10:00,36.85,36.94,36.85,36.94,14000.0,16.1896,16.2292,16.1896,16.2292,14000.0
2005-07-05 10:15:00,36.94,37.06,36.94,36.99,33200.0,16.2292,16.2819,16.2292,16.2511,33200.0
2005-07-05 10:20:00,36.97,36.99,36.94,36.96,14200.0,16.2423,16.2511,16.2292,16.238,14200.0
2005-07-05 10:25:00,36.96,36.99,36.94,36.99,18800.0,16.238,16.2511,16.2292,16.2511,18800.0
2005-07-05 10:30:00,37.0,37.06,36.96,36.97,28400.0,16.2555,16.2819,16.238,16.2423,28400.0
2005-07-05 10:35:00,36.96,36.99,36.94,36.97,10400.0,16.238,16.2511,16.2292,16.2423,10400.0
2005-07-05 10:40:00,36.99,36.99,36.98,36.99,19600.0,16.2511,16.2511,16.2467,16.2511,19600.0
2005-07-05 10:45:00,37.0,37.06,37.0,37.03,12600.0,16.2555,16.2819,16.2555,16.2687,12600.0
2005-07-05 10:50:00,37.02,37.07,37.0,37.0,8800.0,16.2643,16.2863,16.2555,16.2555,8800.0
2005-07-05 10:55:00,37.02,37.08,37.02,37.08,14000.0,16.2643,16.2907,16.2643,16.2907,14000.0
2005-07-05 11:00:00,37.07,37.1,37.07,37.09,8600.0,16.2863,16.2995,16.2863,16.2951,8600.0
2005-07-05 11:05:00,37.09,37.09,37.06,37.06,8000.0,16.2951,16.2951,16.2819,16.2819,8000.0
2005-07-05 11:10:00,37.08,37.1,37.07,37.1,8400.0,16.2907,16.2995,16.2863,16.2995,8400.0
2005-07-05 11:15:00,37.1,37.13,37.1,37.12,9800.0,16.2995,16.3126,16.2995,16.3082,9800.0
2005-07-05 11:20:00,37.12,37.12,37.07,37.09,23600.0,16.3082,16.3082,16.2863,16.2951,23600.0
2005-07-05 11:25:00,37.08,37.1,37.07,37.1,13000.0,16.2907,16.2995,16.2863,16.2995,13000.0
2005-07-05 11:30:00,37.09,37.1,37.06,37.08,19000.0,16.2951,16.2995,16.2819,16.2907,19000.0
2005-07-05 11:35:00,37.08,37.09,37.06,37.07,13000.0,16.2907,16.2951,16.2819,16.2863,13000.0
2005-07-05 11:40:00,37.01,37.04,37.0,37.02,36000.0,16.2599,16.2731,16.2555,16.2643,36000.0
2005-07-05 11:45:00,37.02,37.02,36.99,37.01,11400.0,16.2643,16.2643,16.2511,16.2599,11400.0
2005-07-05 11:50:00,36.99,37.04,36.99,37.02,18400.0,16.2511,16.2731,16.2511,16.2643,18400.0
2005-07-05 11:55:00,37.04,37.05,37.02,37.05,3800.0,16.2731,16.2775,16.2643,16.2775,3800.0
2005-07-05 12:00:00,37.04,37.06,37.04,37.05,9800.0,16.2731,16.2819,16.2731,16.2775,9800.0
2005-07-05 12:05:00,37.05,37.07,37.05,37.06,26000.0,16.2775,16.2863,16.2775,16.2819,26000.0
2005-07-05 12:10:00,37.06,37.06,37.04,37.05,15600.0,16.2819,16.2819,16.2731,16.2775,15600.0
2005-07-05 12:15:00,37.05,37.09,37.04,37.05,18800.0,16.2775,16.2951,16.2731,16.2775,18800.0
2005-07-05 12:20:00,37.08,37.1,37.05,37.07,28600.0,16.2907,16.2995,16.2775,16.2863,28600.0
2005-07-05 12:25:00,37.07,37.18,37.07,37.14,48600.0,16.2863,16.3346,16.2863,16.317,48600.0
2005-07-05 12:30:00,37.13,37.18,37.13,37.18,27800.0,16.3126,16.3346,16.3126,16.3346,27800.0
2005-07-05 12:35:00,37.18,37.18,37.15,37.16,23400.0,16.3346,16.3346,16.3214,16.3258,23400.0
2005-07-05 12:40:00,37.16,37.17,37.1,37.13,18400.0,16.3258,16.3302,16.2995,16.3126,18400.0
2005-07-05 12:45:00,37.12,37.13,37.1,37.11,48200.0,16.3082,16.3126,16.2995,16.3039,48200.0
2005-07-05 12:50:00,37.11,37.15,37.1,37.12,7200.0,16.3039,16.3214,16.2995,16.3082,7200.0
2005-07-05 12:55:00,37.13,37.13,37.09,37.09,9600.0,16.3126,16.3126,16.2951,16.2951,9600.0
2005-07-05 13:00:00,37.09,37.13,37.09,37.13,8200.0,16.2951,16.3126,16.2951,16.3126,8200.0
2005-07-05 13:05:00,37.11,37.12,37.1,37.1,28400.0,16.3039,16.3082,16.2995,16.2995,28400.0
2005-07-05 13:10:00,37.13,37.16,37.13,37.15,5600.0,16.3126,16.3258,16.3126,16.3214,5600.0
2005-07-05 13:15:00,37.15,37.15,37.08,37.1,29600.0,16.3214,16.3214,16.2907,16.2995,29600.0
2005-07-05 13:20:00,37.1,37.12,37.1,37.1,6400.0,16.2995,16.3082,16.2995,16.2995,6400.0
2005-07-05 13:25:00,37.1,37.13,37.1,37.12,3800.0,16.2995,16.3126,16.2995,16.3082,3800.0
2005-07-05 13:30:00,37.12,37.12,37.1,37.12,11200.0,16.3082,16.3082,16.2995,16.3082,11200.0
2005-07-05 13:35:00,37.11,37.13,37.11,37.13,4800.0,16.3039,16.3126,16.3039,16.3126,4800.0
2005-07-05 13:40:00,37.13,37.15,37.12,37.15,12400.0,16.3126,16.3214,16.3082,16.3214,12400.0
2005-07-05 13:45:00,37.15,37.18,37.15,37.18,9400.0,16.3214,16.3346,16.3214,16.3346,9400.0
2005-07-05 13:50:00,37.18,37.18,37.12,37.12,15600.0,16.3346,16.3346,16.3082,16.3082,15600.0
2005-07-05 13:55:00,37.13,37.18,37.1,37.1,11800.0,16.3126,16.3346,16.2995,16.2995,11800.0
2005-07-05 14:00:00,37.12,37.13,37.11,37.13,5200.0,16.3082,16.3126,16.3039,16.3126,5200.0
2005-07-05 14:05:00,37.13,37.13,37.1,37.1,19400.0,16.3126,16.3126,16.2995,16.2995,19400.0
2005-07-05 14:10:00,37.1,37.11,37.05,37.08,13400.0,16.2995,16.3039,16.2775,16.2907,13400.0
2005-07-05 14:15:00,37.08,37.11,37.05,37.09,12200.0,16.2907,16.3039,16.2775,16.2951,12200.0
2005-07-05 14:20:00,37.09,37.09,37.08,37.09,9600.0,16.2951,16.2951,16.2907,16.2951,9600.0
2005-07-05 14:25:00,37.09,37.1,37.07,37.09,19400.0,16.2951,16.2995,16.2863,16.2951,19400.0
2005-07-05 14:30:00,37.08,37.1,37.06,37.1,10600.0,16.2907,16.2995,16.2819,16.2995,10600.0
2005-07-05 14:35:00,37.09,37.14,37.08,37.13,13000.0,16.2951,16.317,16.2907,16.3126,13000.0
2005-07-05 14:40:00,37.13,37.15,37.1,37.15,19600.0,16.3126,16.3214,16.2995,16.3214,19600.0
2005-07-05 14:45:00,37.13,37.16,37.13,37.15,37400.0,16.3126,16.3258,16.3126,16.3214,37400.0
2005-07-05 14:50:00,37.16,37.18,37.14,37.18,7400.0,16.3258,16.3346,16.317,16.3346,7400.0
2005-07-05 14:55:00,37.17,37.17,37.12,37.13,6000.0,16.3302,16.3302,16.3082,16.3126,6000.0
2005-07-05 15:00:00,37.13,37.18,37.13,37.18,19400.0,16.3126,16.3346,16.3126,16.3346,19400.0
2005-07-05 15:05:00,37.17,37.18,37.11,37.12,93800.0,16.3302,16.3346,16.3039,16.3082,93800.0
2005-07-05 15:10:00,37.11,37.13,37.09,37.13,212400.0,16.3039,16.3126,16.2951,16.3126,212400.0
2005-07-05 15:15:00,37.11,37.12,37.09,37.09,11800.0,16.3039,16.3082,16.2951,16.2951,11800.0
2005-07-05 15:20:00,37.09,37.1,37.07,37.1,16400.0,16.2951,16.2995,16.2863,16.2995,16400.0
2005-07-05 15:25:00,37.07,37.1,37.07,37.09,22400.0,16.2863,16.2995,16.2863,16.2951,22400.0
2005-07-05 15:30:00,37.1,37.11,37.09,37.11,21400.0,16.2995,16.3039,16.2951,16.3039,21400.0
2005-07-05 15:35:00,37.12,37.13,37.11,37.13,5200.0,16.3082,16.3126,16.3039,16.3126,5200.0
2005-07-05 15:40:00,37.13,37.16,37.06,37.16,27600.0,16.3126,16.3258,16.2819,16.3258,27600.0
2005-07-05 15:45:00,37.14,37.17,37.1,37.17,47800.0,16.317,16.3302,16.2995,16.3302,47800.0
2005-07-05 15:50:00,37.18,37.18,37.06,37.08,28600.0,16.3346,16.3346,16.2819,16.2907,28600.0
2005-07-05 15:55:00,37.08,37.1,37.08,37.1,34000.0,16.2907,16.2995,16.2907,16.2995,34000.0
2005-07-06 09:30:00,37.08,37.12,37.04,37.08,83800.0,16.2907,16.3082,16.2731,16.2907,83800.0
2005-07-06 09:35:00,37.04,37.22,37.04,37.18,27400.0,16.2731,16.3522,16.2731,16.3346,27400.0
2005-07-06 09:40:00,37.15,37.15,36.94,37.01,33400.0,16.3214,16.3214,16.2292,16.2599,33400.0
2005-07-06 09:45:00,37.01,37.1,36.95,36.95,142600.0,16.2599,16.2995,16.2336,16.2336,142600.0
2005-07-06 09:50:00,36.96,37.08,36.95,37.06,15600.0,16.238,16.2907,16.2336,16.2819,15600.0
2005-07-06 09:55:00,37.06,37.07,36.99,36.99,12400.0,16.2819,16.2863,16.2511,16.2511,12400.0
2005-07-06 10:00:00,36.98,37.02,36.95,37.0,102600.0,16.2467,16.2643,16.2336,16.2555,102600.0
2005-07-06 10:05:00,37.02,37.05,36.95,36.99,51400.0,16.2643,16.2775,16.2336,16.2511,51400.0
2005-07-06 10:10:00,37.01,37.02,37.0,37.02,33400.0,16.2599,16.2643,16.2555,16.2643,33400.0
2005-07-06 10:15:00,37.02,37.05,37.01,37.01,24200.0,16.2643,16.2775,16.2599,16.2599,24200.0
2005-07-06 10:20:00,37.02,37.04,36.99,37.04,45400.0,16.2643,16.2731,16.2511,16.2731,45400.0
2005-07-06 10:25:00,37.04,37.05,37.0,37.0,21800.0,16.2731,16.2775,16.2555,16.2555,21800.0
2005-07-06 10:30:00,37.0,37.05,36.98,37.01,79800.0,16.2555,16.2775,16.2467,16.2599,79800.0
2005-07-06 10:35:00,37.02,37.04,37.02,37.04,8600.0,16.2643,16.2731,16.2643,16.2731,8600.0
2005-07-06 10:40:00,37.03,37.04,37.02,37.02,6600.0,16.2687,16.2731,16.2643,16.2643,6600.0
2005-07-06 10:45:00,37.02,37.02,36.99,37.0,16400.0,16.2643,16.2643,16.2511,16.2555,16400.0
2005-07-06 10:50:00,37.0,37.01,36.99,37.01,15200.0,16.2555,16.2599,16.2511,16.2599,15200.0
2005-07-06 10:55:00,37.0,37.0,36.98,36.98,9400.0,16.2555,16.2555,16.2467,16.2467,9400.0
2005-07-06 11:00:00,36.98,37.02,36.98,37.01,123400.0,16.2467,16.2643,16.2467,16.2599,123400.0
2005-07-06 11:05:00,37.01,37.03,36.99,37.03,19200.0,16.2599,16.2687,16.2511,16.2687,19200.0
2005-07-06 11:10:00,37.03,37.03,37.01,37.03,12000.0,16.2687,16.2687,16.2599,16.2687,12000.0
2005-07-06 11:15:00,37.04,37.05,37.02,37.02,9800.0,16.2731,16.2775,16.2643,16.2643,9800.0
2005-07-06 11:20:00,37.01,37.04,37.0,37.04,73800.0,16.2599,16.2731,16.2555,16.2731,73800.0
2005-07-06 11:25:00,37.03,37.05,37.01,37.05,14400.0,16.2687,16.2775,16.2599,16.2775,14400.0
2005-07-06 11:30:00,37.05,37.06,36.99,36.99,20200.0,16.2775,16.2819,16.2511,16.2511,20200.0
2005-07-06 11:35:00,36.99,36.99,36.94,36.97,27600.0,16.2511,16.2511,16.2292,16.2423,27600.0
2005-07-06 11:40:00,36.98,36.98,36.93,36.93,10400.0,16.2467,16.2467,16.2248,16.2248,10400.0
2005-07-06 11:45:00,36.93,36.96,36.92,36.95,14200.0,16.2248,16.238,16.2204,16.2336,14200.0
2005-07-06 11:50:00,36.95,36.98,36.95,36.97,8400.0,16.2336,16.2467,16.2336,16.2423,8400.0
2005-07-06 11:55:00,36.97,36.98,36.95,36.98,6000.0,16.2423,16.2467,16.2336,16.2467,6000.0
2005-07-06 12:00:00,36.98,36.98,36.94,36.95,8400.0,16.2467,16.2467,16.2292,16.2336,8400.0
2005-07-06 12:05:00,36.95,36.95,36.94,36.95,13200.0,16.2336,16.2336,16.2292,16.2336,13200.0
2005-07-06 12:10:00,36.95,36.96,36.94,36.96,23200.0,16.2336,16.238,16.2292,16.238,23200.0
2005-07-06 12:15:00,36.96,36.96,36.95,36.95,7200.0,16.238,16.238,16.2336,16.2336,7200.0
2005-07-06 12:20:00,36.95,36.96,36.92,36.93,15600.0,16.2336,16.238,16.2204,16.2248,15600.0
2005-07-06 12:25:00,36.92,36.92,36.87,36.88,24800.0,16.2204,16.2204,16.1984,16.2028,24800.0
2005-07-06 12:30:00,36.88,36.88,36.82,36.85,30000.0,16.2028,16.2028,16.1764,16.1896,30000.0
2005-07-06 12:35:00,36.85,36.87,36.84,36.84,20400.0,16.1896,16.1984,16.1852,16.1852,20400.0
2005-07-06 12:40:00,36.84,36.85,36.84,36.85,13400.0,16.1852,16.1896,16.1852,16.1896,13400.0
2005-07-06 12:45:00,36.84,36.85,36.82,36.84,13400.0,16.1852,16.1896,16.1764,16.1852,13400.0
2005-07-06 12:50:00,36.85,36.85,36.83,36.84,10000.0,16.1896,16.1896,16.1808,16.1852,10000.0
2005-07-06 12:55:00,36.84,36.87,36.84,36.85,10400.0,16.1852,16.1984,16.1852,16.1896,10400.0
2005-07-06 13:00:00,36.85,36.89,36.85,36.87,7200.0,16.1896,16.2072,16.1896,16.1984,7200.0
2005-07-06 13:05:00,36.88,36.9,36.86,36.9,19400.0,16.2028,16.2116,16.194,16.2116,19400.0
2005-07-06 13:10:00,36.87,36.89,36.87,36.88,13800.0,16.1984,16.2072,16.1984,16.2028,13800.0
2005-07-06 13:15:00,36.88,36.93,36.88,36.88,16200.0,16.2028,16.2248,16.2028,16.2028,16200.0
2005-07-06 13:20:00,36.88,36.88,36.87,36.87,5600.0,16.2028,16.2028,16.1984,16.1984,5600.0
2005-07-06 13:25:00,36.87,36.91,36.87,36.91,9600.0,16.1984,16.216,16.1984,16.216,9600.0
2005-07-06 13:30:00,36.9,36.91,36.88,36.88,9800.0,16.2116,16.216,16.2028,16.2028,9800.0
2005-07-06 13:35:00,36.88,36.89,36.88,36.88,11400.0,16.2028,16.2072,16.2028,16.2028,11400.0
2005-07-06 13:40:00,36.88,36.89,36.88,36.88,8800.0,16.2028,16.2072,16.2028,16.2028,8800.0
2005-07-06 13:45:00,36.88,36.91,36.88,36.9,9200.0,16.2028,16.216,16.2028,16.2116,9200.0
2005-07-06 13:50:00,36.9,36.93,36.88,36.9,11200.0,16.2116,16.2248,16.2028,16.2116,11200.0
2005-07-06 13:55:00,36.89,36.91,36.88,36.9,14600.0,16.2072,16.216,16.2028,16.2116,14600.0
2005-07-06 14:00:00,36.9,36.9,36.85,36.85,30200.0,16.2116,16.2116,16.1896,16.1896,30200.0
2005-07-06 14:05:00,36.85,36.86,36.85,36.85,25600.0,16.1896,16.194,16.1896,16.1896,25600.0
2005-07-06 14:10:00,36.84,36.85,36.83,36.83,9400.0,16.1852,16.1896,16.1808,16.1808,9400.0
2005-07-06 14:15:00,36.83,36.85,36.83,36.84,12600.0,16.1808,16.1896,16.1808,16.1852,12600.0
2005-07-06 14:20:00,36.84,36.84,36.77,36.79,33000.0,16.1852,16.1852,16.1545,16.1633,33000.0
2005-07-06 14:25:00,36.77,36.79,36.69,36.76,28800.0,16.1545,16.1633,16.1193,16.1501,28800.0
2005-07-06 14:30:00,36.76,36.76,36.63,36.63,32800.0,16.1501,16.1501,16.093,16.093,32800.0
2005-07-06 14:35:00,36.63,36.66,36.62,36.62,20600.0,16.093,16.1062,16.0886,16.0886,20600.0
2005-07-06 14:40:00,36.63,36.67,36.6,36.62,18400.0,16.093,16.1105,16.0798,16.0886,18400.0
2005-07-06 14:45:00,36.62,36.65,36.61,36.62,14800.0,16.0886,16.1018,16.0842,16.0886,14800.0
2005-07-06 14:50:00,36.61,36.62,36.59,36.59,22800.0,16.0842,16.0886,16.0754,16.0754,22800.0
2005-07-06 14:55:00,36.59,36.6,36.58,36.6,27600.0,16.0754,16.0798,16.071,16.0798,27600.0
2005-07-06 15:00:00,36.6,36.6,36.58,36.6,53000.0,16.0798,16.0798,16.071,16.0798,53000.0
2005-07-06 15:05:00,36.6,36.62,36.59,36.6,22600.0,16.0798,16.0886,16.0754,16.0798,22600.0
2005-07-06 15:10:00,36.61,36.62,36.6,36.61,27200.0,16.0842,16.0886,16.0798,16.0842,27200.0
2005-07-06 15:15:00,36.6,36.61,36.59,36.59,26200.0,16.0798,16.0842,16.0754,16.0754,26200.0
2005-07-06 15:20:00,36.59,36.6,36.58,36.59,53200.0,16.0754,16.0798,16.071,16.0754,53200.0
2005-07-06 15:25:00,36.6,36.61,36.58,36.61,22400.0,16.0798,16.0842,16.071,16.0842,22400.0
2005-07-06 15:30:00,36.6,36.61,36.57,36.57,38000.0,16.0798,16.0842,16.0666,16.0666,38000.0
2005-07-06 15:35:00,36.58,36.59,36.55,36.55,32600.0,16.071,16.0754,16.0578,16.0578,32600.0
2005-07-06 15:40:00,36.54,36.54,36.49,36.49,48000.0,16.0534,16.0534,16.0315,16.0315,48000.0
2005-07-06 15:45:00,36.49,36.5,36.47,36.47,52600.0,16.0315,16.0359,16.0227,16.0227,52600.0
2005-07-06 15:50:00,36.47,36.49,36.45,36.46,68200.0,16.0227,16.0315,16.0139,16.0183,68200.0
2005-07-06 15:55:00,36.46,36.51,36.46,36.48,98400.0,16.0183,16.0403,16.0183,16.0271,98400.0
2005-07-07 09:30:00,36.27,36.41,36.26,36.3,57600.0,15.9348,15.9963,15.9304,15.948,57600.0
2005-07-07 09:35:00,36.31,36.31,36.08,36.25,41200.0,15.9524,15.9524,15.8513,15.926,41200.0
2005-07-07 09:40:00,36.25,36.3,36.18,36.2,34000.0,15.926,15.948,15.8953,15.9041,34000.0
2005-07-07 09:45:00,36.2,36.32,36.12,36.32,55400.0,15.9041,15.9568,15.8689,15.9568,55400.0
2005-07-07 09:50:00,36.32,36.37,36.22,36.22,53600.0,15.9568,15.9787,15.9128,15.9128,53600.0
2005-07-07 09:55:00,36.22,36.34,36.22,36.34,53400.0,15.9128,15.9656,15.9128,15.9656,53400.0
2005-07-07 10:00:00,36.35,36.38,36.3,36.33,32400.0,15.97,15.9831,15.948,15.9612,32400.0
2005-07-07 10:05:00,36.35,36.43,36.35,36.42,35800.0,15.97,16.0051,15.97,16.0007,35800.0
2005-07-07 10:10:00,36.42,36.49,36.38,36.49,29200.0,16.0007,16.0315,15.9831,16.0315,29200.0
2005-07-07 10:15:00,36.48,36.5,36.46,36.48,23000.0,16.0271,16.0359,16.0183,16.0271,23000.0
2005-07-07 10:20:00,36.49,36.6,36.49,36.59,49200.0,16.0315,16.0798,16.0315,16.0754,49200.0
2005-07-07 10:25:00,36.59,36.59,36.5,36.5,28600.0,16.0754,16.0754,16.0359,16.0359,28600.0
2005-07-07 10:30:00,36.5,36.53,36.42,36.43,54200.0,16.0359,16.049,16.0007,16.0051,54200.0
2005-07-07 10:35:00,36.43,36.46,36.35,36.37,48600.0,16.0051,16.0183,15.97,15.9787,48600.0
2005-07-07 10:40:00,36.36,36.36,36.3,36.33,19400.0,15.9744,15.9744,15.948,15.9612,19400.0
2005-07-07 10:45:00,36.33,36.33,36.27,36.3,24000.0,15.9612,15.9612,15.9348,15.948,24000.0
2005-07-07 10:50:00,36.27,36.35,36.21,36.35,76200.0,15.9348,15.97,15.9084,15.97,76200.0
2005-07-07 10:55:00,36.36,36.37,36.25,36.25,30600.0,15.9744,15.9787,15.926,15.926,30600.0
2005-07-07 11:00:00,36.27,36.27,36.16,36.2,38800.0,15.9348,15.9348,15.8865,15.9041,38800.0
2005-07-07 11:05:00,36.2,36.27,36.2,36.27,19200.0,15.9041,15.9348,15.9041,15.9348,19200.0
2005-07-07 11:10:00,36.27,36.45,36.27,36.44,49600.0,15.9348,16.0139,15.9348,16.0095,49600.0
2005-07-07 11:15:00,36.43,36.43,36.33,36.34,4400.0,16.0051,16.0051,15.9612,15.9656,4400.0
2005-07-07 11:20:00,36.34,36.41,36.34,36.4,28800.0,15.9656,15.9963,15.9656,15.9919,28800.0
2005-07-07 11:25:00,36.4,36.44,36.37,36.41,17800.0,15.9919,16.0095,15.9787,15.9963,17800.0
2005-07-07 11:30:00,36.4,36.4,36.38,36.38,18200.0,15.9919,15.9919,15.9831,15.9831,18200.0
2005-07-07 11:35:00,36.38,36.44,36.38,36.38,13800.0,15.9831,16.0095,15.9831,15.9831,13800.0
2005-07-07 11:40:00,36.38,36.41,36.38,36.38,17600.0,15.9831,15.9963,15.9831,15.9831,17600.0
2005-07-07 11:45:00,36.38,36.39,36.36,36.38,11600.0,15.9831,15.9875,15.9744,15.9831,11600.0
2005-07-07 11:50:00,36.38,36.4,36.36,36.38,14000.0,15.9831,15.9919,15.9744,15.9831,14000.0
2005-07-07 11:55:00,36.38,36.52,36.38,36.5,26200.0,15.9831,16.0446,15.9831,16.0359,26200.0
2005-07-07 12:00:00,36.5,36.52,36.43,36.43,26600.0,16.0359,16.0446,16.0051,16.0051,26600.0
2005-07-07 12:05:00,36.44,36.5,36.44,36.49,22200.0,16.0095,16.0359,16.0095,16.0315,22200.0
2005-07-07 12:10:00,36.49,36.54,36.49,36.51,36400.0,16.0315,16.0534,16.0315,16.0403,36400.0
2005-07-07 12:15:00,36.51,36.52,36.48,36.5,13200.0,16.0403,16.0446,16.0271,16.0359,13200.0
2005-07-07 12:20:00,36.51,36.58,36.51,36.55,33400.0,16.0403,16.071,16.0403,16.0578,33400.0
2005-07-07 12:25:00,36.55,36.56,36.55,36.56,8200.0,16.0578,16.0622,16.0578,16.0622,8200.0
2005-07-07 12:30:00,36.55,36.55,36.51,36.54,14800.0,16.0578,16.0578,16.0403,16.0534,14800.0
2005-07-07 12:35:00,36.54,36.61,36.54,36.61,13400.0,16.0534,16.0842,16.0534,16.0842,13400.0
2005-07-07 12:40:00,36.6,36.6,36.59,36.6,4800.0,16.0798,16.0798,16.0754,16.0798,4800.0
2005-07-07 12:45:00,36.6,36.63,36.6,36.6,10600.0,16.0798,16.093,16.0798,16.0798,10600.0
2005-07-07 12:50:00,36.6,36.6,36.53,36.55,10400.0,16.0798,16.0798,16.049,16.0578,10400.0
2005-07-07 12:55:00,36.56,36.61,36.54,36.56,13800.0,16.0622,16.0842,16.0534,16.0622,13800.0
2005-07-07 13:00:00,36.56,36.63,36.56,36.62,10200.0,16.0622,16.093,16.0622,16.0886,10200.0
2005-07-07 13:05:00,36.63,36.63,36.6,36.62,13000.0,16.093,16.093,16.0798,16.0886,13000.0
2005-07-07 13:10:00,36.62,36.63,36.6,36.62,10000.0,16.0886,16.093,16.0798,16.0886,10000.0
2005-07-07 13:15:00,36.62,36.63,36.6,36.63,9000.0,16.0886,16.093,16.0798,16.093,9000.0
2005-07-07 13:20:00,36.62,36.63,36.62,36.63,8200.0,16.0886,16.093,16.0886,16.093,8200.0
2005-07-07 13:25:00,36.63,36.65,36.63,36.65,4400.0,16.093,16.1018,16.093,16.1018,4400.0
2005-07-07 13:30:00,36.65,36.67,36.65,36.66,45600.0,16.1018,16.1105,16.1018,16.1062,45600.0
2005-07-07 13:35:00,36.66,36.69,36.63,36.63,10200.0,16.1062,16.1193,16.093,16.093,10200.0
2005-07-07 13:40:00,36.63,36.66,36.58,36.58,36800.0,16.093,16.1062,16.071,16.071,36800.0
2005-07-07 13:45:00,36.58,36.59,36.57,36.57,10000.0,16.071,16.0754,16.0666,16.0666,10000.0
2005-07-07 13:50:00,36.58,36.6,36.53,36.56,16000.0,16.071,16.0798,16.049,16.0622,16000.0
2005-07-07 13:55:00,36.55,36.62,36.55,36.6,13600.0,16.0578,16.0886,16.0578,16.0798,13600.0
2005-07-07 14:00:00,36.6,36.62,36.58,36.6,14200.0,16.0798,16.0886,16.071,16.0798,14200.0
2005-07-07 14:05:00,36.6,36.64,36.6,36.63,25000.0,16.0798,16.0974,16.0798,16.093,25000.0
2005-07-07 14:10:00,36.65,36.65,36.61,36.61,18800.0,16.1018,16.1018,16.0842,16.0842,18800.0
2005-07-07 14:15:00,36.6,36.63,36.6,36.63,15800.0,16.0798,16.093,16.0798,16.093,15800.0
2005-07-07 14:20:00,36.63,36.66,36.62,36.64,8800.0,16.093,16.1062,16.0886,16.0974,8800.0
2005-07-07 14:25:00,36.65,36.65,36.6,36.6,10800.0,16.1018,16.1018,16.0798,16.0798,10800.0
2005-07-07 14:30:00,36.59,36.66,36.58,36.66,30000.0,16.0754,16.1062,16.071,16.1062,30000.0
2005-07-07 14:35:00,36.66,36.69,36.65,36.67,25800.0,16.1062,16.1193,16.1018,16.1105,25800.0
2005-07-07 14:40:00,36.67,36.67,36.62,36.66,31200.0,16.1105,16.1105,16.0886,16.1062,31200.0
2005-07-07 14:45:00,36.64,36.66,36.6,36.63,23800.0,16.0974,16.1062,16.0798,16.093,23800.0
2005-07-07 14:50:00,36.63,36.68,36.63,36.68,15800.0,16.093,16.1149,16.093,16.1149,15800.0
2005-07-07 14:55:00,36.68,36.7,36.66,36.66,18600.0,16.1149,16.1237,16.1062,16.1062,18600.0
2005-07-07 15:00:00,36.66,36.72,36.66,36.71,25200.0,16.1062,16.1325,16.1062,16.1281,25200.0
2005-07-07 15:05:00,36.71,36.79,36.7,36.71,48800.0,16.1281,16.1633,16.1237,16.1281,48800.0
2005-07-07 15:10:00,36.71,36.71,36.59,36.68,98400.0,16.1281,16.1281,16.0754,16.1149,98400.0
2005-07-07 15:15:00,36.69,36.7,36.66,36.7,29400.0,16.1193,16.1237,16.1062,16.1237,29400.0
2005-07-07 15:20:00,36.7,36.73,36.69,36.73,25200.0,16.1237,16.1369,16.1193,16.1369,25200.0
2005-07-07 15:25:00,36.73,36.74,36.7,36.73,30200.0,16.1369,16.1413,16.1237,16.1369,30200.0
2005-07-07 15:30:00,36.72,36.8,36.72,36.74,41200.0,16.1325,16.1677,16.1325,16.1413,41200.0
2005-07-07 15:35:00,36.75,36.81,36.75,36.79,22600.0,16.1457,16.1721,16.1457,16.1633,22600.0
2005-07-07 15:40:00,36.77,36.87,36.59,36.86,163600.0,16.1545,16.1984,16.0754,16.194,163600.0
2005-07-07 15:45:00,36.87,36.94,36.87,36.92,49400.0,16.1984,16.2292,16.1984,16.2204,49400.0
2005-07-07 15:50:00,36.92,36.96,36.92,36.96,52000.0,16.2204,16.238,16.2204,16.238,52000.0
2005-07-07 15:55:00,36.95,37.0,36.95,37.0,184400.0,16.2336,16.2555,16.2336,16.2555,184400.0
2005-07-08 09:30:00,36.88,36.88,36.83,36.85,38000.0,16.2028,16.2028,16.1808,16.1896,38000.0
2005-07-08 09:35:00,36.85,37.0,36.85,37.0,29800.0,16.1896,16.2555,16.1896,16.2555,29800.0
2005-07-08 09:40:00,37.0,37.15,36.99,37.14,25600.0,16.2555,16.3214,16.2511,16.317,25600.0
2005-07-08 09:45:00,37.15,37.15,37.04,37.06,31200.0,16.3214,16.3214,16.2731,16.2819,31200.0
2005-07-08 09:50:00,37.06,37.07,37.05,37.05,13200.0,16.2819,16.2863,16.2775,16.2775,13200.0
2005-07-08 09:55:00,37.05,37.09,36.95,36.95,24000.0,16.2775,16.2951,16.2336,16.2336,24000.0
2005-07-08 10:00:00,36.95,37.0,36.94,36.98,28200.0,16.2336,16.2555,16.2292,16.2467,28200.0
2005-07-08 10:05:00,36.99,37.02,36.97,37.0,33600.0,16.2511,16.2643,16.2423,16.2555,33600.0
2005-07-08 10:10:00,37.0,37.04,36.99,37.04,18600.0,16.2555,16.2731,16.2511,16.2731,18600.0
2005-07-08 10:15:00,37.05,37.06,36.98,37.05,30600.0,16.2775,16.2819,16.2467,16.2775,30600.0
2005-07-08 10:20:00,37.02,37.09,37.02,37.08,111800.0,16.2643,16.2951,16.2643,16.2907,111800.0
2005-07-08 10:25:00,37.1,37.13,37.05,37.05,23400.0,16.2995,16.3126,16.2775,16.2775,23400.0
2005-07-08 10:30:00,37.05,37.1,37.02,37.02,22600.0,16.2775,16.2995,16.2643,16.2643,22600.0
2005-07-08 10:35:00,37.02,37.05,37.02,37.05,21200.0,16.2643,16.2775,16.2643,16.2775,21200.0
2005-07-08 10:40:00,37.05,37.11,37.05,37.1,14000.0,16.2775,16.3039,16.2775,16.2995,14000.0
2005-07-08 10:45:00,37.11,37.17,37.11,37.17,16600.0,16.3039,16.3302,16.3039,16.3302,16600.0
2005-07-08 10:50:00,37.18,37.21,37.17,37.21,14400.0,16.3346,16.3478,16.3302,16.3478,14400.0
2005-07-08 10:55:00,37.21,37.24,37.2,37.24,17400.0,16.3478,16.361,16.3434,16.361,17400.0
2005-07-08 11:00:00,37.24,37.24,37.2,37.2,17400.0,16.361,16.361,16.3434,16.3434,17400.0
2005-07-08 11:05:00,37.19,37.19,37.13,37.13,12000.0,16.339,16.339,16.3126,16.3126,12000.0
2005-07-08 11:10:00,37.13,37.2,37.13,37.2,19000.0,16.3126,16.3434,16.3126,16.3434,19000.0
2005-07-08 11:15:00,37.2,37.24,37.19,37.21,29600.0,16.3434,16.361,16.339,16.3478,29600.0
2005-07-08 11:20:00,37.2,37.23,37.19,37.21,10600.0,16.3434,16.3566,16.339,16.3478,10600.0
2005-07-08 11:25:00,37.21,37.24,37.19,37.24,12200.0,16.3478,16.361,16.339,16.361,12200.0
2005-07-08 11:30:00,37.23,37.24,37.22,37.24,13200.0,16.3566,16.361,16.3522,16.361,13200.0
2005-07-08 11:35:00,37.24,37.26,37.24,37.26,22600.0,16.361,16.3698,16.361,16.3698,22600.0
2005-07-08 11:40:00,37.27,37.35,37.27,37.31,35400.0,16.3741,16.4093,16.3741,16.3917,35400.0
2005-07-08 11:45:00,37.3,37.31,37.27,37.27,20600.0,16.3873,16.3917,16.3741,16.3741,20600.0
2005-07-08 11:50:00,37.27,37.31,37.27,37.3,8200.0,16.3741,16.3917,16.3741,16.3873,8200.0
2005-07-08 11:55:00,37.31,37.35,37.29,37.35,38800.0,16.3917,16.4093,16.3829,16.4093,38800.0
2005-07-08 12:00:00,37.35,37.4,37.35,37.37,34200.0,16.4093,16.4313,16.4093,16.4181,34200.0
2005-07-08 12:05:00,37.35,37.38,37.35,37.37,16800.0,16.4093,16.4225,16.4093,16.4181,16800.0
2005-07-08 12:10:00,37.37,37.41,37.35,37.38,23600.0,16.4181,16.4357,16.4093,16.4225,23600.0
2005-07-08 12:15:00,37.38,37.4,37.37,37.4,14200.0,16.4225,16.4313,16.4181,16.4313,14200.0
2005-07-08 12:20:00,37.38,37.39,37.36,37.37,20400.0,16.4225,16.4269,16.4137,16.4181,20400.0
2005-07-08 12:25:00,37.37,37.4,37.36,37.4,153600.0,16.4181,16.4313,16.4137,16.4313,153600.0
2005-07-08 12:30:00,37.4,37.47,37.4,37.43,30800.0,16.4313,16.462,16.4313,16.4444,30800.0
2005-07-08 12:35:00,37.43,37.48,37.42,37.45,18600.0,16.4444,16.4664,16.44,16.4532,18600.0
2005-07-08 12:40:00,37.46,37.49,37.45,37.48,12000.0,16.4576,16.4708,16.4532,16.4664,12000.0
2005-07-08 12:45:00,37.47,37.49,37.44,37.45,11600.0,16.462,16.4708,16.4488,16.4532,11600.0
2005-07-08 12:50:00,37.46,37.47,37.41,37.44,24000.0,16.4576,16.462,16.4357,16.4488,24000.0
2005-07-08 12:55:00,37.43,37.45,37.42,37.42,13400.0,16.4444,16.4532,16.44,16.44,13400.0
2005-07-08 13:00:00,37.42,37.42,37.37,37.37,30000.0,16.44,16.44,16.4181,16.4181,30000.0
2005-07-08 13:05:00,37.37,37.38,37.35,37.37,17000.0,16.4181,16.4225,16.4093,16.4181,17000.0
2005-07-08 13:10:00,37.37,37.37,37.33,37.34,16400.0,16.4181,16.4181,16.4005,16.4049,16400.0
2005-07-08 13:15:00,37.34,37.36,37.34,37.34,21000.0,16.4049,16.4137,16.4049,16.4049,21000.0
2005-07-08 13:20:00,37.34,37.34,37.3,37.3,15000.0,16.4049,16.4049,16.3873,16.3873,15000.0
2005-07-08 13:25:00,37.29,37.31,37.27,37.29,20200.0,16.3829,16.3917,16.3741,16.3829,20200.0
2005-07-08 13:30:00,37.29,37.3,37.29,37.3,30800.0,16.3829,16.3873,16.3829,16.3873,30800.0
2005-07-08 13:35:00,37.3,37.3,37.29,37.29,9200.0,16.3873,16.3873,16.3829,16.3829,9200.0
2005-07-08 13:40:00,37.29,37.3,37.29,37.29,14600.0,16.3829,16.3873,16.3829,16.3829,14600.0
2005-07-08 13:45:00,37.29,37.34,37.28,37.29,11800.0,16.3829,16.4049,16.3785,16.3829,11800.0
2005-07-08 13:50:00,37.3,37.31,37.29,37.3,7400.0,16.3873,16.3917,16.3829,16.3873,7400.0
2005-07-08 13:55:00,37.3,37.3,37.28,37.3,7600.0,16.3873,16.3873,16.3785,16.3873,7600.0
2005-07-08 14:00:00,37.31,37.32,37.3,37.3,10400.0,16.3917,16.3961,16.3873,16.3873,10400.0
2005-07-08 14:05:00,37.31,37.32,37.26,37.29,22000.0,16.3917,16.3961,16.3698,16.3829,22000.0
2005-07-08 14:10:00,37.28,37.29,37.27,37.29,4600.0,16.3785,16.3829,16.3741,16.3829,4600.0
2005-07-08 14:15:00,37.29,37.3,37.25,37.26,16000.0,16.3829,16.3873,16.3654,16.3698,16000.0
2005-07-08 14:20:00,37.26,37.29,37.26,37.29,8200.0,16.3698,16.3829,16.3698,16.3829,8200.0
2005-07-08 14:25:00,37.29,37.31,37.27,37.3,32800.0,16.3829,16.3917,16.3741,16.3873,32800.0
2005-07-08 14:30:00,37.29,37.3,37.27,37.28,58000.0,16.3829,16.3873,16.3741,16.3785,58000.0
2005-07-08 14:35:00,37.28,37.28,37.21,37.21,37400.0,16.3785,16.3785,16.3478,16.3478,37400.0
2005-07-08 14:40:00,37.21,37.27,37.21,37.27,15600.0,16.3478,16.3741,16.3478,16.3741,15600.0
2005-07-08 14:45:00,37.26,37.27,37.21,37.21,33400.0,16.3698,16.3741,16.3478,16.3478,33400.0
2005-07-08 14:50:00,37.21,37.23,37.17,37.2,17000.0,16.3478,16.3566,16.3302,16.3434,17000.0
2005-07-08 14:55:00,37.18,37.24,37.17,37.24,27800.0,16.3346,16.361,16.3302,16.361,27800.0
2005-07-08 15:00:00,37.25,37.27,37.24,37.27,25400.0,16.3654,16.3741,16.361,16.3741,25400.0
2005-07-08 15:05:00,37.27,37.27,37.24,37.25,39800.0,16.3741,16.3741,16.361,16.3654,39800.0
2005-07-08 15:10:00,37.25,37.25,37.2,37.2,27600.0,16.3654,16.3654,16.3434,16.3434,27600.0
2005-07-08 15:15:00,37.2,37.21,37.17,37.19,52600.0,16.3434,16.3478,16.3302,16.339,52600.0
2005-07-08 15:20:00,37.19,37.24,37.19,37.24,17600.0,16.339,16.361,16.339,16.361,17600.0
2005-07-08 15:25:00,37.24,37.32,37.23,37.31,24000.0,16.361,16.3961,16.3566,16.3917,24000.0
2005-07-08 15:30:00,37.31,37.32,37.31,37.31,27400.0,16.3917,16.3961,16.3917,16.3917,27400.0
2005-07-08 15:35:00,37.31,37.31,37.25,37.26,58200.0,16.3917,16.3917,16.3654,16.3698,58200.0
2005-07-08 15:40:00,37.27,37.32,37.27,37.32,14400.0,16.3741,16.3961,16.3741,16.3961,14400.0
2005-07-08 15:45:00,37.32,37.34,37.3,37.33,54000.0,16.3961,16.4049,16.3873,16.4005,54000.0
2005-07-08 15:50:00,37.35,37.42,37.35,37.42,107600.0,16.4093,16.44,16.4093,16.44,107600.0
2005-07-08 15:55:00,37.42,37.42,37.37,37.38,108800.0,16.44,16.44,16.4181,16.4225,108800.0
2005-07-11 09:30:00,37.52,37.52,37.45,37.46,75400.0,16.484,16.484,16.4532,16.4576,75400.0
2005-07-11 09:35:00,37.46,37.49,37.46,37.49,38000.0,16.4576,16.4708,16.4576,16.4708,38000.0
2005-07-11 09:40:00,37.49,37.5,37.47,37.49,39200.0,16.4708,16.4752,16.462,16.4708,39200.0
2005-07-11 09:45:00,37.48,37.5,37.47,37.49,64600.0,16.4664,16.4752,16.462,16.4708,64600.0
2005-07-11 09:50:00,37.5,37.53,37.5,37.52,49400.0,16.4752,16.4884,16.4752,16.484,49400.0
2005-07-11 09:55:00,37.52,37.54,37.5,37.54,67600.0,16.484,16.4928,16.4752,16.4928,67600.0
2005-07-11 10:00:00,37.54,37.61,37.54,37.61,34600.0,16.4928,16.5235,16.4928,16.5235,34600.0
2005-07-11 10:05:00,37.62,37.73,37.62,37.73,44000.0,16.5279,16.5762,16.5279,16.5762,44000.0
2005-07-11 10:10:00,37.73,37.76,37.59,37.63,65800.0,16.5762,16.5894,16.5147,16.5323,65800.0
2005-07-11 10:15:00,37.63,37.67,37.63,37.67,29000.0,16.5323,16.5499,16.5323,16.5499,29000.0
2005-07-11 10:20:00,37.67,37.74,37.66,37.73,24400.0,16.5499,16.5806,16.5455,16.5762,24400.0
2005-07-11 10:25:00,37.73,37.77,37.73,37.76,19600.0,16.5762,16.5938,16.5762,16.5894,19600.0
2005-07-11 10:30:00,37.76,37.82,37.73,37.81,32400.0,16.5894,16.6158,16.5762,16.6114,32400.0
2005-07-11 10:35:00,37.82,37.89,37.81,37.88,68400.0,16.6158,16.6465,16.6114,16.6421,68400.0
2005-07-11 10:40:00,37.9,37.9,37.86,37.86,35600.0,16.6509,16.6509,16.6334,16.6334,35600.0
2005-07-11 10:45:00,37.85,37.9,37.84,37.88,39800.0,16.629,16.6509,16.6246,16.6421,39800.0
2005-07-11 10:50:00,37.88,37.9,37.88,37.88,15800.0,16.6421,16.6509,16.6421,16.6421,15800.0
2005-07-11 10:55:00,37.88,37.88,37.85,37.88,21600.0,16.6421,16.6421,16.629,16.6421,21600.0
2005-07-11 11:00:00,37.86,37.87,37.82,37.82,24200.0,16.6334,16.6378,16.6158,16.6158,24200.0
2005-07-11 11:05:00,37.82,37.83,37.82,37.82,26000.0,16.6158,16.6202,16.6158,16.6158,26000.0
2005-07-11 11:10:00,37.81,37.88,37.8,37.88,26800.0,16.6114,16.6421,16.607,16.6421,26800.0
2005-07-11 11:15:00,37.88,37.88,37.86,37.87,17400.0,16.6421,16.6421,16.6334,16.6378,17400.0
2005-07-11 11:20:00,37.87,37.87,37.8,37.8,11800.0,16.6378,16.6378,16.607,16.607,11800.0
2005-07-11 11:25:00,37.8,37.84,37.8,37.83,33400.0,16.607,16.6246,16.607,16.6202,33400.0
2005-07-11 11:30:00,37.84,37.84,37.82,37.82,10200.0,16.6246,16.6246,16.6158,16.6158,10200.0
2005-07-11 11:35:00,37.82,37.82,37.77,37.77,10200.0,16.6158,16.6158,16.5938,16.5938,10200.0
2005-07-11 11:40:00,37.77,37.84,37.76,37.8,35000.0,16.5938,16.6246,16.5894,16.607,35000.0
2005-07-11 11:45:00,37.81,37.81,37.76,37.76,20800.0,16.6114,16.6114,16.5894,16.5894,20800.0
2005-07-11 11:50:00,37.76,37.77,37.74,37.74,16200.0,16.5894,16.5938,16.5806,16.5806,16200.0
2005-07-11 11:55:00,37.74,37.74,37.72,37.73,8600.0,16.5806,16.5806,16.5719,16.5762,8600.0
2005-07-11 12:00:00,37.72,37.79,37.7,37.73,53600.0,16.5719,16.6026,16.5631,16.5762,53600.0
2005-07-11 12:05:00,37.74,37.76,37.74,37.75,12000.0,16.5806,16.5894,16.5806,16.585,12000.0
2005-07-11 12:10:00,37.74,37.75,37.74,37.75,22600.0,16.5806,16.585,16.5806,16.585,22600.0
2005-07-11 12:15:00,37.75,37.75,37.73,37.73,16600.0,16.585,16.585,16.5762,16.5762,16600.0
2005-07-11 12:20:00,37.73,37.75,37.73,37.74,12400.0,16.5762,16.585,16.5762,16.5806,12400.0
2005-07-11 12:25:00,37.74,37.74,37.69,37.69,20400.0,16.5806,16.5806,16.5587,16.5587,20400.0
2005-07-11 12:30:00,37.69,37.69,37.69,37.69,24800.0,16.5587,16.5587,16.5587,16.5587,24800.0
2005-07-11 12:35:00,37.69,37.69,37.67,37.67,9600.0,16.5587,16.5587,16.5499,16.5499,9600.0
2005-07-11 12:40:00,37.67,37.69,37.67,37.69,16600.0,16.5499,16.5587,16.5499,16.5587,16600.0
2005-07-11 12:45:00,37.69,37.7,37.67,37.67,8600.0,16.5587,16.5631,16.5499,16.5499,8600.0
2005-07-11 12:50:00,37.67,37.68,37.67,37.68,66400.0,16.5499,16.5543,16.5499,16.5543,66400.0
2005-07-11 12:55:00,37.68,37.68,37.63,37.63,11200.0,16.5543,16.5543,16.5323,16.5323,11200.0
2005-07-11 13:00:00,37.63,37.65,37.61,37.65,22400.0,16.5323,16.5411,16.5235,16.5411,22400.0
2005-07-11 13:05:00,37.65,37.65,37.59,37.6,19800.0,16.5411,16.5411,16.5147,16.5191,19800.0
2005-07-11 13:10:00,37.6,37.63,37.6,37.6,15600.0,16.5191,16.5323,16.5191,16.5191,15600.0
2005-07-11 13:15:00,37.6,37.63,37.6,37.63,13400.0,16.5191,16.5323,16.5191,16.5323,13400.0
2005-07-11 13:20:00,37.63,37.64,37.62,37.63,22600.0,16.5323,16.5367,16.5279,16.5323,22600.0
2005-07-11 13:25:00,37.64,37.64,37.63,37.64,14600.0,16.5367,16.5367,16.5323,16.5367,14600.0
2005-07-11 13:30:00,37.64,37.65,37.63,37.65,19600.0,16.5367,16.5411,16.5323,16.5411,19600.0
2005-07-11 13:35:00,37.64,37.64,37.6,37.6,21200.0,16.5367,16.5367,16.5191,16.5191,21200.0
2005-07-11 13:40:00,37.6,37.6,37.59,37.59,9800.0,16.5191,16.5191,16.5147,16.5147,9800.0
2005-07-11 13:45:00,37.59,37.62,37.59,37.61,21400.0,16.5147,16.5279,16.5147,16.5235,21400.0
2005-07-11 13:50:00,37.61,37.65,37.61,37.63,23800.0,16.5235,16.5411,16.5235,16.5323,23800.0
2005-07-11 13:55:00,37.63,37.63,37.58,37.58,16400.0,16.5323,16.5323,16.5103,16.5103,16400.0
2005-07-11 14:00:00,37.58,37.58,37.55,37.56,15600.0,16.5103,16.5103,16.4972,16.5016,15600.0
2005-07-11 14:05:00,37.55,37.63,37.55,37.62,29400.0,16.4972,16.5323,16.4972,16.5279,29400.0
2005-07-11 14:10:00,37.63,37.63,37.62,37.62,10200.0,16.5323,16.5323,16.5279,16.5279,10200.0
2005-07-11 14:15:00,37.62,37.62,37.6,37.6,11800.0,16.5279,16.5279,16.5191,16.5191,11800.0
2005-07-11 14:20:00,37.6,37.62,37.59,37.62,21400.0,16.5191,16.5279,16.5147,16.5279,21400.0
2005-07-11 14:25:00,37.63,37.63,37.62,37.63,14600.0,16.5323,16.5323,16.5279,16.5323,14600.0
2005-07-11 14:30:00,37.63,37.65,37.63,37.65,15000.0,16.5323,16.5411,16.5323,16.5411,15000.0
2005-07-11 14:35:00,37.64,37.74,37.63,37.74,37400.0,16.5367,16.5806,16.5323,16.5806,37400.0
2005-07-11 14:40:00,37.74,37.74,37.66,37.68,34800.0,16.5806,16.5806,16.5455,16.5543,34800.0
2005-07-11 14:45:00,37.68,37.69,37.66,37.67,17400.0,16.5543,16.5587,16.5455,16.5499,17400.0
2005-07-11 14:50:00,37.67,37.7,37.66,37.69,22600.0,16.5499,16.5631,16.5455,16.5587,22600.0
2005-07-11 14:55:00,37.7,37.72,37.68,37.7,28400.0,16.5631,16.5719,16.5543,16.5631,28400.0
2005-07-11 15:00:00,37.7,37.73,37.7,37.73,27400.0,16.5631,16.5762,16.5631,16.5762,27400.0
2005-07-11 15:05:00,37.73,37.76,37.73,37.74,42400.0,16.5762,16.5894,16.5762,16.5806,42400.0
2005-07-11 15:10:00,37.74,37.82,37.74,37.82,70200.0,16.5806,16.6158,16.5806,16.6158,70200.0
2005-07-11 15:15:00,37.82,37.82,37.74,37.75,49200.0,16.6158,16.6158,16.5806,16.585,49200.0
2005-07-11 15:20:00,37.75,37.76,37.71,37.73,23800.0,16.585,16.5894,16.5675,16.5762,23800.0
2005-07-11 15:25:00,37.74,37.74,37.71,37.74,11600.0,16.5806,16.5806,16.5675,16.5806,11600.0
2005-07-11 15:30:00,37.74,37.9,37.74,37.84,87200.0,16.5806,16.6509,16.5806,16.6246,87200.0
2005-07-11 15:35:00,37.85,37.88,37.84,37.86,57400.0,16.629,16.6421,16.6246,16.6334,57400.0
2005-07-11 15:40:00,37.85,37.88,37.85,37.86,49000.0,16.629,16.6421,16.629,16.6334,49000.0
2005-07-11 15:45:00,37.86,37.92,37.86,37.91,35400.0,16.6334,16.6597,16.6334,16.6553,35400.0
2005-07-11 15:50:00,37.91,37.92,37.91,37.92,81600.0,16.6553,16.6597,16.6553,16.6597,81600.0
2005-07-11 15:55:00,37.92,37.95,37.91,37.92,110600.0,16.6597,16.6729,16.6553,16.6597,110600.0
2005-07-12 09:30:00,37.85,37.94,37.85,37.94,61000.0,16.629,16.6685,16.629,16.6685,61000.0
2005-07-12 09:35:00,37.96,37.99,37.96,37.98,34000.0,16.6773,16.6905,16.6773,16.6861,34000.0
2005-07-12 09:40:00,37.98,38.04,37.9,37.9,32800.0,16.6861,16.7124,16.6509,16.6509,32800.0
2005-07-12 09:45:00,37.9,37.9,37.8,37.84,32600.0,16.6509,16.6509,16.607,16.6246,32600.0
2005-07-12 09:50:00,37.84,37.85,37.81,37.85,33200.0,16.6246,16.629,16.6114,16.629,33200.0
2005-07-12 09:55:00,37.87,37.9,37.87,37.87,19600.0,16.6378,16.6509,16.6378,16.6378,19600.0
2005-07-12 10:00:00,37.88,37.88,37.83,37.84,31600.0,16.6421,16.6421,16.6202,16.6246,31600.0
2005-07-12 10:05:00,37.84,37.84,37.8,37.82,45400.0,16.6246,16.6246,16.607,16.6158,45400.0
2005-07-12 10:10:00,37.83,37.84,37.8,37.81,14000.0,16.6202,16.6246,16.607,16.6114,14000.0
2005-07-12 10:15:00,37.82,37.83,37.8,37.82,32400.0,16.6158,16.6202,16.607,16.6158,32400.0
2005-07-12 10:20:00,37.82,37.85,37.82,37.84,14800.0,16.6158,16.629,16.6158,16.6246,14800.0
2005-07-12 10:25:00,37.84,37.84,37.75,37.77,42000.0,16.6246,16.6246,16.585,16.5938,42000.0
2005-07-12 10:30:00,37.77,37.78,37.76,37.77,21400.0,16.5938,16.5982,16.5894,16.5938,21400.0
2005-07-12 10:35:00,37.77,37.78,37.75,37.78,27200.0,16.5938,16.5982,16.585,16.5982,27200.0
2005-07-12 10:40:00,37.79,37.87,37.79,37.85,23200.0,16.6026,16.6378,16.6026,16.629,23200.0
2005-07-12 10:45:00,37.85,37.85,37.79,37.81,15200.0,16.629,16.629,16.6026,16.6114,15200.0
2005-07-12 10:50:00,37.82,37.94,37.82,37.9,22800.0,16.6158,16.6685,16.6158,16.6509,22800.0
2005-07-12 10:55:00,37.9,37.93,37.9,37.93,17800.0,16.6509,16.6641,16.6509,16.6641,17800.0
2005-07-12 11:00:00,37.94,37.94,37.88,37.88,12000.0,16.6685,16.6685,16.6421,16.6421,12000.0
2005-07-12 11:05:00,37.88,37.92,37.88,37.91,10000.0,16.6421,16.6597,16.6421,16.6553,10000.0
2005-07-12 11:10:00,37.91,37.91,37.87,37.89,13800.0,16.6553,16.6553,16.6378,16.6465,13800.0
2005-07-12 11:15:00,37.89,37.92,37.88,37.88,13200.0,16.6465,16.6597,16.6421,16.6421,13200.0
2005-07-12 11:20:00,37.88,37.9,37.85,37.9,10000.0,16.6421,16.6509,16.629,16.6509,10000.0
2005-07-12 11:25:00,37.88,37.88,37.86,37.87,7800.0,16.6421,16.6421,16.6334,16.6378,7800.0
2005-07-12 11:30:00,37.88,37.88,37.85,37.85,10800.0,16.6421,16.6421,16.629,16.629,10800.0
2005-07-12 11:35:00,37.85,37.9,37.85,37.9,8200.0,16.629,16.6509,16.629,16.6509,8200.0
2005-07-12 11:40:00,37.9,37.9,37.85,37.87,10000.0,16.6509,16.6509,16.629,16.6378,10000.0
2005-07-12 11:45:00,37.87,37.88,37.86,37.86,3600.0,16.6378,16.6421,16.6334,16.6334,3600.0
2005-07-12 11:50:00,37.86,37.9,37.86,37.88,13400.0,16.6334,16.6509,16.6334,16.6421,13400.0
2005-07-12 11:55:00,37.88,37.88,37.85,37.86,7600.0,16.6421,16.6421,16.629,16.6334,7600.0
2005-07-12 12:00:00,37.87,37.88,37.84,37.88,11800.0,16.6378,16.6421,16.6246,16.6421,11800.0
2005-07-12 12:05:00,37.88,37.89,37.87,37.89,6000.0,16.6421,16.6465,16.6378,16.6465,6000.0
2005-07-12 12:10:00,37.89,37.89,37.85,37.85,10400.0,16.6465,16.6465,16.629,16.629,10400.0
2005-07-12 12:15:00,37.87,37.88,37.85,37.88,3800.0,16.6378,16.6421,16.629,16.6421,3800.0
2005-07-12 12:20:00,37.89,37.9,37.87,37.88,7200.0,16.6465,16.6509,16.6378,16.6421,7200.0
2005-07-12 12:25:00,37.88,37.91,37.88,37.9,10800.0,16.6421,16.6553,16.6421,16.6509,10800.0
2005-07-12 12:30:00,37.9,37.91,37.9,37.91,65200.0,16.6509,16.6553,16.6509,16.6553,65200.0
2005-07-12 12:35:00,37.9,37.91,37.88,37.88,17800.0,16.6509,16.6553,16.6421,16.6421,17800.0
2005-07-12 12:40:00,37.88,37.89,37.88,37.88,58400.0,16.6421,16.6465,16.6421,16.6421,58400.0
2005-07-12 12:45:00,37.88,37.88,37.85,37.85,36200.0,16.6421,16.6421,16.629,16.629,36200.0
2005-07-12 12:50:00,37.85,37.88,37.84,37.85,25600.0,16.629,16.6421,16.6246,16.629,25600.0
2005-07-12 12:55:00,37.85,37.88,37.85,37.88,8200.0,16.629,16.6421,16.629,16.6421,8200.0
2005-07-12 13:00:00,37.87,37.88,37.85,37.88,13200.0,16.6378,16.6421,16.629,16.6421,13200.0
2005-07-12 13:05:00,37.87,37.88,37.87,37.87,4400.0,16.6378,16.6421,16.6378,16.6378,4400.0
2005-07-12 13:10:00,37.87,37.88,37.87,37.88,13600.0,16.6378,16.6421,16.6378,16.6421,13600.0
2005-07-12 13:15:00,37.88,37.89,37.87,37.88,7400.0,16.6421,16.6465,16.6378,16.6421,7400.0
2005-07-12 13:20:00,37.88,37.88,37.88,37.88,21000.0,16.6421,16.6421,16.6421,16.6421,21000.0
2005-07-12 13:25:00,37.88,37.92,37.87,37.9,18000.0,16.6421,16.6597,16.6378,16.6509,18000.0
2005-07-12 13:30:00,37.9,37.91,37.9,37.91,6800.0,16.6509,16.6553,16.6509,16.6553,6800.0
2005-07-12 13:35:00,37.92,37.92,37.88,37.88,12400.0,16.6597,16.6597,16.6421,16.6421,12400.0
2005-07-12 13:40:00,37.89,37.91,37.89,37.9,10000.0,16.6465,16.6553,16.6465,16.6509,10000.0
2005-07-12 13:45:00,37.9,37.93,37.9,37.92,10000.0,16.6509,16.6641,16.6509,16.6597,10000.0
2005-07-12 13:50:00,37.92,37.99,37.92,37.98,21200.0,16.6597,16.6905,16.6597,16.6861,21200.0
2005-07-12 13:55:00,37.99,38.02,37.99,37.99,46200.0,16.6905,16.7037,16.6905,16.6905,46200.0
2005-07-12 14:00:00,37.99,37.99,37.95,37.96,33000.0,16.6905,16.6905,16.6729,16.6773,33000.0
2005-07-12 14:05:00,37.95,37.95,37.93,37.93,12800.0,16.6729,16.6729,16.6641,16.6641,12800.0
2005-07-12 14:10:00,37.93,37.94,37.92,37.94,13400.0,16.6641,16.6685,16.6597,16.6685,13400.0
2005-07-12 14:15:00,37.94,37.95,37.94,37.95,5200.0,16.6685,16.6729,16.6685,16.6729,5200.0
2005-07-12 14:20:00,37.95,37.98,37.95,37.97,14000.0,16.6729,16.6861,16.6729,16.6817,14000.0
2005-07-12 14:25:00,37.97,37.97,37.92,37.92,16200.0,16.6817,16.6817,16.6597,16.6597,16200.0
2005-07-12 14:30:00,37.92,37.95,37.91,37.95,12200.0,16.6597,16.6729,16.6553,16.6729,12200.0
2005-07-12 14:35:00,37.95,37.97,37.95,37.96,16000.0,16.6729,16.6817,16.6729,16.6773,16000.0
2005-07-12 14:40:00,37.97,37.97,37.95,37.96,4400.0,16.6817,16.6817,16.6729,16.6773,4400.0
2005-07-12 14:45:00,37.96,37.96,37.95,37.95,9400.0,16.6773,16.6773,16.6729,16.6729,9400.0
2005-07-12 14:50:00,37.95,37.97,37.95,37.96,14600.0,16.6729,16.6817,16.6729,16.6773,14600.0
2005-07-12 14:55:00,37.96,37.99,37.96,37.99,14800.0,16.6773,16.6905,16.6773,16.6905,14800.0
2005-07-12 15:00:00,37.99,38.01,37.98,37.99,22200.0,16.6905,16.6993,16.6861,16.6905,22200.0
2005-07-12 15:05:00,37.99,38.01,37.97,37.99,31800.0,16.6905,16.6993,16.6817,16.6905,31800.0
2005-07-12 15:10:00,37.99,38.01,37.99,38.0,28000.0,16.6905,16.6993,16.6905,16.6949,28000.0
2005-07-12 15:15:00,38.0,38.01,37.99,38.01,12800.0,16.6949,16.6993,16.6905,16.6993,12800.0
2005-07-12 15:20:00,38.01,38.01,37.96,37.96,21000.0,16.6993,16.6993,16.6773,16.6773,21000.0
2005-07-12 15:25:00,37.97,38.05,37.97,38.03,35800.0,16.6817,16.7168,16.6817,16.708,35800.0
2005-07-12 15:30:00,38.03,38.04,38.01,38.02,24400.0,16.708,16.7124,16.6993,16.7037,24400.0
2005-07-12 15:35:00,38.03,38.05,38.02,38.04,15000.0,16.708,16.7168,16.7037,16.7124,15000.0
2005-07-12 15:40:00,38.04,38.04,37.92,37.94,36600.0,16.7124,16.7124,16.6597,16.6685,36600.0
2005-07-12 15:45:00,37.94,37.95,37.9,37.91,45800.0,16.6685,16.6729,16.6509,16.6553,45800.0
2005-07-12 15:50:00,37.91,37.92,37.87,37.88,37200.0,16.6553,16.6597,16.6378,16.6421,37200.0
2005-07-12 15:55:00,37.88,37.95,37.87,37.94,38800.0,16.6421,16.6729,16.6378,16.6685,38800.0
2005-07-13 09:30:00,37.8,37.93,37.8,37.93,55200.0,16.607,16.6641,16.607,16.6641,55200.0
2005-07-13 09:35:00,37.95,37.95,37.88,37.88,17000.0,16.6729,16.6729,16.6421,16.6421,17000.0
2005-07-13 09:40:00,37.85,37.85,37.73,37.73,21600.0,16.629,16.629,16.5762,16.5762,21600.0
2005-07-13 09:45:00,37.71,37.88,37.71,37.88,23600.0,16.5675,16.6421,16.5675,16.6421,23600.0
2005-07-13 09:50:00,37.87,37.87,37.77,37.77,19600.0,16.6378,16.6378,16.5938,16.5938,19600.0
2005-07-13 09:55:00,37.77,37.82,37.73,37.77,22200.0,16.5938,16.6158,16.5762,16.5938,22200.0
2005-07-13 10:00:00,37.78,37.8,37.77,37.79,18600.0,16.5982,16.607,16.5938,16.6026,18600.0
2005-07-13 10:05:00,37.8,37.82,37.77,37.77,40000.0,16.607,16.6158,16.5938,16.5938,40000.0
2005-07-13 10:10:00,37.77,37.84,37.74,37.84,20400.0,16.5938,16.6246,16.5806,16.6246,20400.0
2005-07-13 10:15:00,37.85,37.88,37.83,37.85,28600.0,16.629,16.6421,16.6202,16.629,28600.0
2005-07-13 10:20:00,37.85,37.85,37.83,37.85,23400.0,16.629,16.629,16.6202,16.629,23400.0
2005-07-13 10:25:00,37.85,37.87,37.84,37.87,41000.0,16.629,16.6378,16.6246,16.6378,41000.0
2005-07-13 10:30:00,37.88,37.93,37.83,37.93,21000.0,16.6421,16.6641,16.6202,16.6641,21000.0
2005-07-13 10:35:00,37.93,37.98,37.92,37.96,33400.0,16.6641,16.6861,16.6597,16.6773,33400.0
2005-07-13 10:40:00,37.97,37.98,37.8,37.8,17000.0,16.6817,16.6861,16.607,16.607,17000.0
2005-07-13 10:45:00,37.8,37.87,37.79,37.87,23200.0,16.607,16.6378,16.6026,16.6378,23200.0
2005-07-13 10:50:00,37.87,37.87,37.82,37.83,14800.0,16.6378,16.6378,16.6158,16.6202,14800.0
2005-07-13 10:55:00,37.84,37.84,37.77,37.77,12400.0,16.6246,16.6246,16.5938,16.5938,12400.0
2005-07-13 11:00:00,37.77,37.78,37.75,37.77,20800.0,16.5938,16.5982,16.585,16.5938,20800.0
2005-07-13 11:05:00,37.77,37.81,37.77,37.81,23200.0,16.5938,16.6114,16.5938,16.6114,23200.0
2005-07-13 11:10:00,37.8,37.8,37.77,37.77,13600.0,16.607,16.607,16.5938,16.5938,13600.0
2005-07-13 11:15:00,37.78,37.79,37.75,37.78,14800.0,16.5982,16.6026,16.585,16.5982,14800.0
2005-07-13 11:20:00,37.78,37.8,37.77,37.78,19000.0,16.5982,16.607,16.5938,16.5982,19000.0
2005-07-13 11:25:00,37.79,37.81,37.77,37.77,39200.0,16.6026,16.6114,16.5938,16.5938,39200.0
2005-07-13 11:30:00,37.77,37.81,37.75,37.8,76400.0,16.5938,16.6114,16.585,16.607,76400.0
2005-07-13 11:35:00,37.79,37.79,37.78,37.78,7800.0,16.6026,16.6026,16.5982,16.5982,7800.0
2005-07-13 11:40:00,37.79,37.81,37.79,37.81,13600.0,16.6026,16.6114,16.6026,16.6114,13600.0
2005-07-13 11:45:00,37.81,37.81,37.8,37.8,14200.0,16.6114,16.6114,16.607,16.607,14200.0
2005-07-13 11:50:00,37.8,37.8,37.79,37.8,9000.0,16.607,16.607,16.6026,16.607,9000.0
2005-07-13 11:55:00,37.79,37.81,37.79,37.81,10600.0,16.6026,16.6114,16.6026,16.6114,10600.0
2005-07-13 12:00:00,37.81,37.84,37.81,37.83,17200.0,16.6114,16.6246,16.6114,16.6202,17200.0
2005-07-13 12:05:00,37.83,37.84,37.82,37.83,6000.0,16.6202,16.6246,16.6158,16.6202,6000.0
2005-07-13 12:10:00,37.82,37.84,37.8,37.83,4400.0,16.6158,16.6246,16.607,16.6202,4400.0
2005-07-13 12:15:00,37.83,37.83,37.8,37.82,8000.0,16.6202,16.6202,16.607,16.6158,8000.0
2005-07-13 12:20:00,37.81,37.85,37.8,37.82,12000.0,16.6114,16.629,16.607,16.6158,12000.0
2005-07-13 12:25:00,37.81,37.82,37.81,37.82,2800.0,16.6114,16.6158,16.6114,16.6158,2800.0
2005-07-13 12:30:00,37.83,37.84,37.81,37.83,8200.0,16.6202,16.6246,16.6114,16.6202,8200.0
2005-07-13 12:35:00,37.83,37.84,37.82,37.82,7200.0,16.6202,16.6246,16.6158,16.6158,7200.0
2005-07-13 12:40:00,37.83,37.86,37.82,37.85,13000.0,16.6202,16.6334,16.6158,16.629,13000.0
2005-07-13 12:45:00,37.85,37.86,37.82,37.82,13400.0,16.629,16.6334,16.6158,16.6158,13400.0
2005-07-13 12:50:00,37.82,37.82,37.76,37.76,18400.0,16.6158,16.6158,16.5894,16.5894,18400.0
2005-07-13 12:55:00,37.76,37.76,37.73,37.74,13800.0,16.5894,16.5894,16.5762,16.5806,13800.0
2005-07-13 13:00:00,37.79,37.79,37.76,37.78,13000.0,16.6026,16.6026,16.5894,16.5982,13000.0
2005-07-13 13:05:00,37.79,37.8,37.79,37.79,5200.0,16.6026,16.607,16.6026,16.6026,5200.0
2005-07-13 13:10:00,37.79,37.8,37.78,37.78,8800.0,16.6026,16.607,16.5982,16.5982,8800.0
2005-07-13 13:15:00,37.77,37.79,37.76,37.78,9800.0,16.5938,16.6026,16.5894,16.5982,9800.0
2005-07-13 13:20:00,37.79,37.8,37.77,37.77,5600.0,16.6026,16.607,16.5938,16.5938,5600.0
2005-07-13 13:25:00,37.77,37.8,37.77,37.8,15200.0,16.5938,16.607,16.5938,16.607,15200.0
2005-07-13 13:30:00,37.79,37.79,37.77,37.77,11800.0,16.6026,16.6026,16.5938,16.5938,11800.0
2005-07-13 13:35:00,37.77,37.79,37.77,37.79,9800.0,16.5938,16.6026,16.5938,16.6026,9800.0
2005-07-13 13:40:00,37.79,37.79,37.77,37.78,7200.0,16.6026,16.6026,16.5938,16.5982,7200.0
2005-07-13 13:45:00,37.77,37.78,37.77,37.77,33400.0,16.5938,16.5982,16.5938,16.5938,33400.0
2005-07-13 13:50:00,37.77,37.77,37.74,37.77,5400.0,16.5938,16.5938,16.5806,16.5938,5400.0
2005-07-13 13:55:00,37.77,37.79,37.77,37.78,7200.0,16.5938,16.6026,16.5938,16.5982,7200.0
2005-07-13 14:00:00,37.77,37.82,37.76,37.77,19800.0,16.5938,16.6158,16.5894,16.5938,19800.0
2005-07-13 14:05:00,37.77,37.77,37.74,37.75,4400.0,16.5938,16.5938,16.5806,16.585,4400.0
2005-07-13 14:10:00,37.75,37.8,37.75,37.78,12400.0,16.585,16.607,16.585,16.5982,12400.0
2005-07-13 14:15:00,37.77,37.8,37.76,37.77,10400.0,16.5938,16.607,16.5894,16.5938,10400.0
2005-07-13 14:20:00,37.77,37.77,37.77,37.77,5200.0,16.5938,16.5938,16.5938,16.5938,5200.0
2005-07-13 14:25:00,37.77,37.81,37.76,37.79,14400.0,16.5938,16.6114,16.5894,16.6026,14400.0
2005-07-13 14:30:00,37.8,37.8,37.76,37.77,18600.0,16.607,16.607,16.5894,16.5938,18600.0
2005-07-13 14:35:00,37.79,37.79,37.74,37.74,14800.0,16.6026,16.6026,16.5806,16.5806,14800.0
2005-07-13 14:40:00,37.74,37.78,37.74,37.75,23200.0,16.5806,16.5982,16.5806,16.585,23200.0
2005-07-13 14:45:00,37.75,37.75,37.73,37.73,21400.0,16.585,16.585,16.5762,16.5762,21400.0
2005-07-13 14:50:00,37.73,37.73,37.71,37.72,15400.0,16.5762,16.5762,16.5675,16.5719,15400.0
2005-07-13 14:55:00,37.7,37.71,37.69,37.7,9000.0,16.5631,16.5675,16.5587,16.5631,9000.0
2005-07-13 15:00:00,37.7,37.7,37.56,37.68,50000.0,16.5631,16.5631,16.5016,16.5543,50000.0
2005-07-13 15:05:00,37.68,37.68,37.64,37.68,23800.0,16.5543,16.5543,16.5367,16.5543,23800.0
2005-07-13 15:10:00,37.69,37.69,37.66,37.67,11400.0,16.5587,16.5587,16.5455,16.5499,11400.0
2005-07-13 15:15:00,37.67,37.7,37.67,37.7,32400.0,16.5499,16.5631,16.5499,16.5631,32400.0
2005-07-13 15:20:00,37.7,37.71,37.7,37.7,56200.0,16.5631,16.5675,16.5631,16.5631,56200.0
2005-07-13 15:25:00,37.7,37.72,37.68,37.7,13600.0,16.5631,16.5719,16.5543,16.5631,13600.0
2005-07-13 15:30:00,37.7,37.75,37.7,37.72,23200.0,16.5631,16.585,16.5631,16.5719,23200.0
2005-07-13 15:35:00,37.72,37.73,37.71,37.71,14400.0,16.5719,16.5762,16.5675,16.5675,14400.0
2005-07-13 15:40:00,37.72,37.73,37.7,37.7,11000.0,16.5719,16.5762,16.5631,16.5631,11000.0
2005-07-13 15:45:00,37.7,37.73,37.69,37.71,15400.0,16.5631,16.5762,16.5587,16.5675,15400.0
2005-07-13 15:50:00,37.7,37.72,37.69,37.71,13600.0,16.5631,16.5719,16.5587,16.5675,13600.0
2005-07-13 15:55:00,37.71,37.74,37.68,37.72,16800.0,16.5675,16.5806,16.5543,16.5719,16800.0
2005-07-14 09:30:00,37.93,37.93,37.85,37.92,26600.0,16.6641,16.6641,16.629,16.6597,26600.0
2005-07-14 09:35:00,37.9,37.99,37.9,37.97,58000.0,16.6509,16.6905,16.6509,16.6817,58000.0
2005-07-14 09:40:00,37.98,38.07,37.96,38.07,81800.0,16.6861,16.7256,16.6773,16.7256,81800.0
2005-07-14 09:45:00,38.12,38.12,37.73,37.73,49600.0,16.7476,16.7476,16.5762,16.5762,49600.0
2005-07-14 09:50:00,37.74,37.9,37.74,37.86,27000.0,16.5806,16.6509,16.5806,16.6334,27000.0
2005-07-14 09:55:00,37.89,37.91,37.76,37.77,25400.0,16.6465,16.6553,16.5894,16.5938,25400.0
2005-07-14 10:00:00,37.77,37.83,37.75,37.79,16400.0,16.5938,16.6202,16.585,16.6026,16400.0
2005-07-14 10:05:00,37.8,37.82,37.77,37.81,21200.0,16.607,16.6158,16.5938,16.6114,21200.0
2005-07-14 10:10:00,37.81,37.83,37.79,37.83,34000.0,16.6114,16.6202,16.6026,16.6202,34000.0
2005-07-14 10:15:00,37.82,37.85,37.77,37.85,18800.0,16.6158,16.629,16.5938,16.629,18800.0
2005-07-14 10:20:00,37.84,37.9,37.82,37.87,14000.0,16.6246,16.6509,16.6158,16.6378,14000.0
2005-07-14 10:25:00,37.87,37.87,37.8,37.84,11600.0,16.6378,16.6378,16.607,16.6246,11600.0
2005-07-14 10:30:00,37.84,37.86,37.73,37.74,28600.0,16.6246,16.6334,16.5762,16.5806,28600.0
2005-07-14 10:35:00,37.73,37.76,37.62,37.63,25400.0,16.5762,16.5894,16.5279,16.5323,25400.0
2005-07-14 10:40:00,37.62,37.62,37.55,37.58,14400.0,16.5279,16.5279,16.4972,16.5103,14400.0
2005-07-14 10:45:00,37.58,37.58,37.54,37.55,22800.0,16.5103,16.5103,16.4928,16.4972,22800.0
2005-07-14 10:50:00,37.55,37.56,37.51,37.52,14600.0,16.4972,16.5016,16.4796,16.484,14600.0
2005-07-14 10:55:00,37.52,37.52,37.48,37.49,20200.0,16.484,16.484,16.4664,16.4708,20200.0
2005-07-14 11:00:00,37.5,37.54,37.49,37.49,31200.0,16.4752,16.4928,16.4708,16.4708,31200.0
2005-07-14 11:05:00,37.49,37.52,37.49,37.51,15600.0,16.4708,16.484,16.4708,16.4796,15600.0
2005-07-14 11:10:00,37.49,37.56,37.49,37.55,12800.0,16.4708,16.5016,16.4708,16.4972,12800.0
2005-07-14 11:15:00,37.55,37.58,37.52,37.55,17000.0,16.4972,16.5103,16.484,16.4972,17000.0
2005-07-14 11:20:00,37.54,37.57,37.49,37.5,11200.0,16.4928,16.5059,16.4708,16.4752,11200.0
2005-07-14 11:25:00,37.48,37.49,37.48,37.49,2600.0,16.4664,16.4708,16.4664,16.4708,2600.0
2005-07-14 11:30:00,37.49,37.49,37.38,37.41,29600.0,16.4708,16.4708,16.4225,16.4357,29600.0
2005-07-14 11:35:00,37.4,37.43,37.38,37.41,28600.0,16.4313,16.4444,16.4225,16.4357,28600.0
2005-07-14 11:40:00,37.41,37.41,37.33,37.35,43200.0,16.4357,16.4357,16.4005,16.4093,43200.0
2005-07-14 11:45:00,37.34,37.34,37.3,37.33,50000.0,16.4049,16.4049,16.3873,16.4005,50000.0
2005-07-14 11:50:00,37.32,37.33,37.29,37.3,15000.0,16.3961,16.4005,16.3829,16.3873,15000.0
2005-07-14 11:55:00,37.3,37.3,37.19,37.24,27600.0,16.3873,16.3873,16.339,16.361,27600.0
2005-07-14 12:00:00,37.24,37.26,37.24,37.24,17600.0,16.361,16.3698,16.361,16.361,17600.0
2005-07-14 12:05:00,37.24,37.3,37.2,37.3,25600.0,16.361,16.3873,16.3434,16.3873,25600.0
2005-07-14 12:10:00,37.3,37.32,37.26,37.26,20600.0,16.3873,16.3961,16.3698,16.3698,20600.0
2005-07-14 12:15:00,37.26,37.27,37.24,37.27,13600.0,16.3698,16.3741,16.361,16.3741,13600.0
2005-07-14 12:20:00,37.27,37.28,37.23,37.23,9200.0,16.3741,16.3785,16.3566,16.3566,9200.0
2005-07-14 12:25:00,37.24,37.24,37.24,37.24,5800.0,16.361,16.361,16.361,16.361,5800.0
2005-07-14 12:30:00,37.23,37.24,37.22,37.24,12400.0,16.3566,16.361,16.3522,16.361,12400.0
2005-07-14 12:35:00,37.24,37.24,37.2,37.2,16400.0,16.361,16.361,16.3434,16.3434,16400.0
2005-07-14 12:40:00,37.2,37.23,37.19,37.23,21400.0,16.3434,16.3566,16.339,16.3566,21400.0
2005-07-14 12:45:00,37.23,37.23,37.2,37.21,14400.0,16.3566,16.3566,16.3434,16.3478,14400.0
2005-07-14 12:50:00,37.21,37.22,37.18,37.18,19000.0,16.3478,16.3522,16.3346,16.3346,19000.0
2005-07-14 12:55:00,37.18,37.19,37.13,37.15,21600.0,16.3346,16.339,16.3126,16.3214,21600.0
2005-07-14 13:00:00,37.14,37.18,37.14,37.18,19800.0,16.317,16.3346,16.317,16.3346,19800.0
2005-07-14 13:05:00,37.17,37.18,37.17,37.18,9800.0,16.3302,16.3346,16.3302,16.3346,9800.0
2005-07-14 13:10:00,37.17,37.21,37.17,37.21,27200.0,16.3302,16.3478,16.3302,16.3478,27200.0
2005-07-14 13:15:00,37.21,37.21,37.12,37.12,24000.0,16.3478,16.3478,16.3082,16.3082,24000.0
2005-07-14 13:20:00,37.12,37.12,37.07,37.07,20400.0,16.3082,16.3082,16.2863,16.2863,20400.0
2005-07-14 13:25:00,37.07,37.07,37.0,37.01,86600.0,16.2863,16.2863,16.2555,16.2599,86600.0
2005-07-14 13:30:00,37.02,37.1,37.01,37.09,35400.0,16.2643,16.2995,16.2599,16.2951,35400.0
2005-07-14 13:35:00,37.09,37.1,37.02,37.05,35200.0,16.2951,16.2995,16.2643,16.2775,35200.0
2005-07-14 13:40:00,37.05,37.05,37.0,37.0,24000.0,16.2775,16.2775,16.2555,16.2555,24000.0
2005-07-14 13:45:00,37.01,37.01,36.99,36.99,67000.0,16.2599,16.2599,16.2511,16.2511,67000.0
2005-07-14 13:50:00,36.99,37.01,36.99,37.01,31600.0,16.2511,16.2599,16.2511,16.2599,31600.0
2005-07-14 13:55:00,37.01,37.02,36.98,37.0,13600.0,16.2599,16.2643,16.2467,16.2555,13600.0
2005-07-14 14:00:00,37.0,37.02,36.99,37.01,33600.0,16.2555,16.2643,16.2511,16.2599,33600.0
2005-07-14 14:05:00,37.01,37.01,36.98,36.98,8400.0,16.2599,16.2599,16.2467,16.2467,8400.0
2005-07-14 14:10:00,36.98,36.98,36.91,36.98,51000.0,16.2467,16.2467,16.216,16.2467,51000.0
2005-07-14 14:15:00,36.97,37.02,36.97,37.02,31000.0,16.2423,16.2643,16.2423,16.2643,31000.0
2005-07-14 14:20:00,37.02,37.02,36.99,36.99,10400.0,16.2643,16.2643,16.2511,16.2511,10400.0
2005-07-14 14:25:00,36.99,37.01,36.98,36.98,9000.0,16.2511,16.2599,16.2467,16.2467,9000.0
2005-07-14 14:30:00,36.97,36.99,36.95,36.99,46800.0,16.2423,16.2511,16.2336,16.2511,46800.0
2005-07-14 14:35:00,36.99,37.04,36.99,37.02,25600.0,16.2511,16.2731,16.2511,16.2643,25600.0
2005-07-14 14:40:00,37.02,37.08,37.01,37.05,15600.0,16.2643,16.2907,16.2599,16.2775,15600.0
2005-07-14 14:45:00,37.05,37.06,37.0,37.01,11400.0,16.2775,16.2819,16.2555,16.2599,11400.0
2005-07-14 14:50:00,37.01,37.02,36.97,37.02,16000.0,16.2599,16.2643,16.2423,16.2643,16000.0
2005-07-14 14:55:00,37.02,37.06,37.01,37.02,17200.0,16.2643,16.2819,16.2599,16.2643,17200.0
2005-07-14 15:00:00,37.02,37.06,37.02,37.04,15600.0,16.2643,16.2819,16.2643,16.2731,15600.0
2005-07-14 15:05:00,37.04,37.2,37.04,37.19,26800.0,16.2731,16.3434,16.2731,16.339,26800.0
2005-07-14 15:10:00,37.2,37.2,37.17,37.2,32400.0,16.3434,16.3434,16.3302,16.3434,32400.0
2005-07-14 15:15:00,37.2,37.22,37.2,37.22,24400.0,16.3434,16.3522,16.3434,16.3522,24400.0
2005-07-14 15:20:00,37.23,37.27,37.23,37.27,22000.0,16.3566,16.3741,16.3566,16.3741,22000.0
2005-07-14 15:25:00,37.27,37.34,37.25,37.33,34800.0,16.3741,16.4049,16.3654,16.4005,34800.0
2005-07-14 15:30:00,37.32,37.32,37.29,37.3,42200.0,16.3961,16.3961,16.3829,16.3873,42200.0
2005-07-14 15:35:00,37.3,37.3,37.26,37.27,19000.0,16.3873,16.3873,16.3698,16.3741,19000.0
2005-07-14 15:40:00,37.27,37.3,37.27,37.29,26800.0,16.3741,16.3873,16.3741,16.3829,26800.0
2005-07-14 15:45:00,37.29,37.3,37.29,37.3,15600.0,16.3829,16.3873,16.3829,16.3873,15600.0
2005-07-14 15:50:00,37.29,37.3,37.26,37.27,40000.0,16.3829,16.3873,16.3698,16.3741,40000.0
2005-07-14 15:55:00,37.27,37.28,37.23,37.23,57600.0,16.3741,16.3785,16.3566,16.3566,57600.0
2005-07-15 09:30:00,37.24,37.3,37.18,37.27,204000.0,16.361,16.3873,16.3346,16.3741,204000.0
2005-07-15 09:35:00,37.26,37.3,37.16,37.3,18800.0,16.3698,16.3873,16.3258,16.3873,18800.0
2005-07-15 09:40:00,37.31,37.34,37.27,37.33,24800.0,16.3917,16.4049,16.3741,16.4005,24800.0
2005-07-15 09:45:00,37.33,37.38,37.33,37.38,33600.0,16.4005,16.4225,16.4005,16.4225,33600.0
2005-07-15 09:50:00,37.38,37.38,37.31,37.31,6600.0,16.4225,16.4225,16.3917,16.3917,6600.0
2005-07-15 09:55:00,37.31,37.32,37.26,37.31,13800.0,16.3917,16.3961,16.3698,16.3917,13800.0
2005-07-15 10:00:00,37.32,37.33,37.31,37.32,7400.0,16.3961,16.4005,16.3917,16.3961,7400.0
2005-07-15 10:05:00,37.33,37.33,37.24,37.24,7200.0,16.4005,16.4005,16.361,16.361,7200.0
2005-07-15 10:10:00,37.26,37.26,37.23,37.24,6800.0,16.3698,16.3698,16.3566,16.361,6800.0
2005-07-15 10:15:00,37.24,37.27,37.22,37.27,12200.0,16.361,16.3741,16.3522,16.3741,12200.0
2005-07-15 10:20:00,37.26,37.28,37.23,37.24,7400.0,16.3698,16.3785,16.3566,16.361,7400.0
2005-07-15 10:25:00,37.23,37.29,37.21,37.29,5600.0,16.3566,16.3829,16.3478,16.3829,5600.0
2005-07-15 10:30:00,37.29,37.3,37.27,37.27,8000.0,16.3829,16.3873,16.3741,16.3741,8000.0
2005-07-15 10:35:00,37.28,37.28,37.27,37.27,1800.0,16.3785,16.3785,16.3741,16.3741,1800.0
2005-07-15 10:40:00,37.27,37.28,37.26,37.27,27000.0,16.3741,16.3785,16.3698,16.3741,27000.0
2005-07-15 10:45:00,37.27,37.28,37.27,37.27,6600.0,16.3741,16.3785,16.3741,16.3741,6600.0
2005-07-15 10:50:00,37.27,37.27,37.24,37.24,6800.0,16.3741,16.3741,16.361,16.361,6800.0
2005-07-15 10:55:00,37.25,37.26,37.24,37.26,5400.0,16.3654,16.3698,16.361,16.3698,5400.0
2005-07-15 11:00:00,37.27,37.3,37.24,37.25,43400.0,16.3741,16.3873,16.361,16.3654,43400.0
2005-07-15 11:05:00,37.25,37.26,37.24,37.24,10600.0,16.3654,16.3698,16.361,16.361,10600.0
2005-07-15 11:10:00,37.25,37.26,37.24,37.24,3000.0,16.3654,16.3698,16.361,16.361,3000.0
2005-07-15 11:15:00,37.24,37.31,37.24,37.31,10600.0,16.361,16.3917,16.361,16.3917,10600.0
2005-07-15 11:20:00,37.31,37.31,37.3,37.3,6000.0,16.3917,16.3917,16.3873,16.3873,6000.0
2005-07-15 11:25:00,37.3,37.31,37.27,37.28,3200.0,16.3873,16.3917,16.3741,16.3785,3200.0
2005-07-15 11:30:00,37.27,37.27,37.24,37.24,2000.0,16.3741,16.3741,16.361,16.361,2000.0
2005-07-15 11:35:00,37.24,37.24,37.22,37.23,10600.0,16.361,16.361,16.3522,16.3566,10600.0
2005-07-15 11:40:00,37.23,37.23,37.2,37.21,3600.0,16.3566,16.3566,16.3434,16.3478,3600.0
2005-07-15 11:45:00,37.2,37.2,37.16,37.16,2800.0,16.3434,16.3434,16.3258,16.3258,2800.0
2005-07-15 11:50:00,37.17,37.17,37.13,37.14,6800.0,16.3302,16.3302,16.3126,16.317,6800.0
2005-07-15 11:55:00,37.13,37.18,37.13,37.17,12200.0,16.3126,16.3346,16.3126,16.3302,12200.0
2005-07-15 12:00:00,37.16,37.17,37.07,37.1,17600.0,16.3258,16.3302,16.2863,16.2995,17600.0
2005-07-15 12:05:00,37.1,37.15,37.1,37.1,10000.0,16.2995,16.3214,16.2995,16.2995,10000.0
2005-07-15 12:10:00,37.09,37.12,37.09,37.11,4600.0,16.2951,16.3082,16.2951,16.3039,4600.0
2005-07-15 12:15:00,37.12,37.15,37.12,37.15,6600.0,16.3082,16.3214,16.3082,16.3214,6600.0
2005-07-15 12:20:00,37.16,37.16,37.05,37.08,22000.0,16.3258,16.3258,16.2775,16.2907,22000.0
2005-07-15 12:25:00,37.08,37.1,37.08,37.1,12600.0,16.2907,16.2995,16.2907,16.2995,12600.0
2005-07-15 12:30:00,37.1,37.1,37.08,37.09,3000.0,16.2995,16.2995,16.2907,16.2951,3000.0
2005-07-15 12:35:00,37.09,37.1,37.09,37.1,2800.0,16.2951,16.2995,16.2951,16.2995,2800.0
2005-07-15 12:40:00,37.1,37.11,37.09,37.1,14000.0,16.2995,16.3039,16.2951,16.2995,14000.0
2005-07-15 12:45:00,37.1,37.13,37.09,37.13,13200.0,16.2995,16.3126,16.2951,16.3126,13200.0
2005-07-15 12:50:00,37.13,37.13,37.12,37.12,3600.0,16.3126,16.3126,16.3082,16.3082,3600.0
2005-07-15 12:55:00,37.12,37.13,37.11,37.13,1600.0,16.3082,16.3126,16.3039,16.3126,1600.0
2005-07-15 13:00:00,37.13,37.13,37.12,37.13,3000.0,16.3126,16.3126,16.3082,16.3126,3000.0
2005-07-15 13:05:00,37.13,37.13,37.13,37.13,2400.0,16.3126,16.3126,16.3126,16.3126,2400.0
2005-07-15 13:10:00,37.14,37.16,37.13,37.16,21400.0,16.317,16.3258,16.3126,16.3258,21400.0
2005-07-15 13:15:00,37.17,37.21,37.17,37.2,3400.0,16.3302,16.3478,16.3302,16.3434,3400.0
2005-07-15 13:20:00,37.21,37.22,37.2,37.22,7200.0,16.3478,16.3522,16.3434,16.3522,7200.0
2005-07-15 13:25:00,37.21,37.22,37.2,37.21,3200.0,16.3478,16.3522,16.3434,16.3478,3200.0
2005-07-15 13:30:00,37.21,37.22,37.21,37.21,8400.0,16.3478,16.3522,16.3478,16.3478,8400.0
2005-07-15 13:35:00,37.21,37.21,37.2,37.21,2400.0,16.3478,16.3478,16.3434,16.3478,2400.0
2005-07-15 13:40:00,37.21,37.21,37.2,37.21,5600.0,16.3478,16.3478,16.3434,16.3478,5600.0
2005-07-15 13:45:00,37.2,37.2,37.18,37.19,7200.0,16.3434,16.3434,16.3346,16.339,7200.0
2005-07-15 13:50:00,37.18,37.19,37.16,37.18,8600.0,16.3346,16.339,16.3258,16.3346,8600.0
2005-07-15 13:55:00,37.16,37.19,37.16,37.19,4800.0,16.3258,16.339,16.3258,16.339,4800.0
2005-07-15 14:00:00,37.18,37.19,37.16,37.16,8400.0,16.3346,16.339,16.3258,16.3258,8400.0
2005-07-15 14:05:00,37.17,37.2,37.17,37.2,6200.0,16.3302,16.3434,16.3302,16.3434,6200.0
2005-07-15 14:10:00,37.2,37.2,37.19,37.19,6800.0,16.3434,16.3434,16.339,16.339,6800.0
2005-07-15 14:15:00,37.19,37.23,37.19,37.23,18200.0,16.339,16.3566,16.339,16.3566,18200.0
2005-07-15 14:20:00,37.23,37.25,37.23,37.25,7800.0,16.3566,16.3654,16.3566,16.3654,7800.0
2005-07-15 14:25:00,37.24,37.29,37.24,37.29,5800.0,16.361,16.3829,16.361,16.3829,5800.0
2005-07-15 14:30:00,37.28,37.3,37.27,37.29,5600.0,16.3785,16.3873,16.3741,16.3829,5600.0
2005-07-15 14:35:00,37.27,37.3,37.26,37.3,7200.0,16.3741,16.3873,16.3698,16.3873,7200.0
2005-07-15 14:40:00,37.3,37.3,37.27,37.27,7600.0,16.3873,16.3873,16.3741,16.3741,7600.0
2005-07-15 14:45:00,37.27,37.27,37.26,37.26,2600.0,16.3741,16.3741,16.3698,16.3698,2600.0
2005-07-15 14:50:00,37.27,37.27,37.22,37.26,5400.0,16.3741,16.3741,16.3522,16.3698,5400.0
2005-07-15 14:55:00,37.26,37.32,37.26,37.32,17600.0,16.3698,16.3961,16.3698,16.3961,17600.0
2005-07-15 15:00:00,37.32,37.32,37.29,37.3,13000.0,16.3961,16.3961,16.3829,16.3873,13000.0
2005-07-15 15:05:00,37.3,37.32,37.29,37.32,12200.0,16.3873,16.3961,16.3829,16.3961,12200.0
2005-07-15 15:10:00,37.32,37.32,37.3,37.31,14800.0,16.3961,16.3961,16.3873,16.3917,14800.0
2005-07-15 15:15:00,37.31,37.31,37.28,37.3,13600.0,16.3917,16.3917,16.3785,16.3873,13600.0
2005-07-15 15:20:00,37.3,37.31,37.29,37.31,11200.0,16.3873,16.3917,16.3829,16.3917,11200.0
2005-07-15 15:25:00,37.31,37.33,37.3,37.3,15800.0,16.3917,16.4005,16.3873,16.3873,15800.0
2005-07-15 15:30:00,37.3,37.3,37.29,37.29,11400.0,16.3873,16.3873,16.3829,16.3829,11400.0
2005-07-15 15:35:00,37.3,37.32,37.29,37.29,27400.0,16.3873,16.3961,16.3829,16.3829,27400.0
2005-07-15 15:40:00,37.31,37.34,37.31,37.32,16400.0,16.3917,16.4049,16.3917,16.3961,16400.0
2005-07-15 15:45:00,37.33,37.36,37.33,37.33,27200.0,16.4005,16.4137,16.4005,16.4005,27200.0
2005-07-15 15:50:00,37.33,37.37,37.33,37.36,22600.0,16.4005,16.4181,16.4005,16.4137,22600.0
2005-07-15 15:55:00,37.36,37.37,37.33,37.34,38200.0,16.4137,16.4181,16.4005,16.4049,38200.0
2005-07-18 09:30:00,37.37,37.51,37.37,37.51,29600.0,16.4181,16.4796,16.4181,16.4796,29600.0
2005-07-18 09:35:00,37.51,37.51,37.4,37.41,10200.0,16.4796,16.4796,16.4313,16.4357,10200.0
2005-07-18 09:40:00,37.42,37.44,37.38,37.44,15400.0,16.44,16.4488,16.4225,16.4488,15400.0
2005-07-18 09:45:00,37.44,37.46,37.4,37.4,22400.0,16.4488,16.4576,16.4313,16.4313,22400.0
2005-07-18 09:50:00,37.4,37.45,37.4,37.44,18800.0,16.4313,16.4532,16.4313,16.4488,18800.0
2005-07-18 09:55:00,37.44,37.44,37.4,37.41,19000.0,16.4488,16.4488,16.4313,16.4357,19000.0
2005-07-18 10:00:00,37.41,37.43,37.35,37.38,28000.0,16.4357,16.4444,16.4093,16.4225,28000.0
2005-07-18 10:05:00,37.38,37.38,37.35,37.36,10600.0,16.4225,16.4225,16.4093,16.4137,10600.0
2005-07-18 10:10:00,37.35,37.39,37.35,37.37,18400.0,16.4093,16.4269,16.4093,16.4181,18400.0
2005-07-18 10:15:00,37.36,37.36,37.33,37.33,2800.0,16.4137,16.4137,16.4005,16.4005,2800.0
2005-07-18 10:20:00,37.33,37.35,37.32,37.32,11000.0,16.4005,16.4093,16.3961,16.3961,11000.0
2005-07-18 10:25:00,37.33,37.39,37.33,37.39,15200.0,16.4005,16.4269,16.4005,16.4269,15200.0
2005-07-18 10:30:00,37.39,37.39,37.37,37.38,6200.0,16.4269,16.4269,16.4181,16.4225,6200.0
2005-07-18 10:35:00,37.38,37.38,37.37,37.38,7800.0,16.4225,16.4225,16.4181,16.4225,7800.0
2005-07-18 10:40:00,37.38,37.39,37.37,37.39,11200.0,16.4225,16.4269,16.4181,16.4269,11200.0
2005-07-18 10:45:00,37.39,37.39,37.38,37.38,3800.0,16.4269,16.4269,16.4225,16.4225,3800.0
2005-07-18 10:50:00,37.38,37.38,37.37,37.37,11600.0,16.4225,16.4225,16.4181,16.4181,11600.0
2005-07-18 10:55:00,37.37,37.39,37.37,37.39,10000.0,16.4181,16.4269,16.4181,16.4269,10000.0
2005-07-18 11:00:00,37.4,37.4,37.38,37.38,9800.0,16.4313,16.4313,16.4225,16.4225,9800.0
2005-07-18 11:05:00,37.38,37.44,37.38,37.42,13600.0,16.4225,16.4488,16.4225,16.44,13600.0
2005-07-18 11:10:00,37.41,37.42,37.4,37.41,5000.0,16.4357,16.44,16.4313,16.4357,5000.0
2005-07-18 11:15:00,37.42,37.46,37.42,37.43,14400.0,16.44,16.4576,16.44,16.4444,14400.0
2005-07-18 11:20:00,37.43,37.44,37.37,37.37,10200.0,16.4444,16.4488,16.4181,16.4181,10200.0
2005-07-18 11:25:00,37.38,37.39,37.37,37.39,7000.0,16.4225,16.4269,16.4181,16.4269,7000.0
2005-07-18 11:30:00,37.39,37.39,37.37,37.38,11200.0,16.4269,16.4269,16.4181,16.4225,11200.0
2005-07-18 11:35:00,37.38,37.38,37.34,37.35,14400.0,16.4225,16.4225,16.4049,16.4093,14400.0
2005-07-18 11:40:00,37.34,37.35,37.33,37.35,13200.0,16.4049,16.4093,16.4005,16.4093,13200.0
2005-07-18 11:45:00,37.35,37.35,37.33,37.34,5600.0,16.4093,16.4093,16.4005,16.4049,5600.0
2005-07-18 11:50:00,37.34,37.34,37.29,37.31,8000.0,16.4049,16.4049,16.3829,16.3917,8000.0
2005-07-18 11:55:00,37.31,37.31,37.3,37.31,5200.0,16.3917,16.3917,16.3873,16.3917,5200.0
2005-07-18 12:00:00,37.33,37.33,37.28,37.29,9400.0,16.4005,16.4005,16.3785,16.3829,9400.0
2005-07-18 12:05:00,37.29,37.29,37.29,37.29,7000.0,16.3829,16.3829,16.3829,16.3829,7000.0
2005-07-18 12:10:00,37.28,37.33,37.28,37.3,8800.0,16.3785,16.4005,16.3785,16.3873,8800.0
2005-07-18 12:15:00,37.31,37.31,37.29,37.29,3400.0,16.3917,16.3917,16.3829,16.3829,3400.0
2005-07-18 12:20:00,37.29,37.33,37.29,37.31,9800.0,16.3829,16.4005,16.3829,16.3917,9800.0
2005-07-18 12:25:00,37.32,37.35,37.29,37.3,7000.0,16.3961,16.4093,16.3829,16.3873,7000.0
2005-07-18 12:30:00,37.31,37.31,37.3,37.3,4200.0,16.3917,16.3917,16.3873,16.3873,4200.0
2005-07-18 12:35:00,37.3,37.33,37.3,37.33,8000.0,16.3873,16.4005,16.3873,16.4005,8000.0
2005-07-18 12:40:00,37.32,37.32,37.29,37.29,7200.0,16.3961,16.3961,16.3829,16.3829,7200.0
2005-07-18 12:45:00,37.3,37.3,37.28,37.3,4600.0,16.3873,16.3873,16.3785,16.3873,4600.0
2005-07-18 12:50:00,37.27,37.28,37.27,37.27,7000.0,16.3741,16.3785,16.3741,16.3741,7000.0
2005-07-18 12:55:00,37.26,37.27,37.25,37.25,15800.0,16.3698,16.3741,16.3654,16.3654,15800.0
2005-07-18 13:00:00,37.26,37.26,37.26,37.26,2600.0,16.3698,16.3698,16.3698,16.3698,2600.0
2005-07-18 13:05:00,37.26,37.27,37.24,37.24,11800.0,16.3698,16.3741,16.361,16.361,11800.0
2005-07-18 13:10:00,37.23,37.23,37.21,37.22,13400.0,16.3566,16.3566,16.3478,16.3522,13400.0
2005-07-18 13:15:00,37.22,37.28,37.22,37.27,9600.0,16.3522,16.3785,16.3522,16.3741,9600.0
2005-07-18 13:20:00,37.27,37.27,37.24,37.24,10200.0,16.3741,16.3741,16.361,16.361,10200.0
2005-07-18 13:25:00,37.23,37.26,37.2,37.21,10400.0,16.3566,16.3698,16.3434,16.3478,10400.0
2005-07-18 13:30:00,37.21,37.28,37.21,37.27,17600.0,16.3478,16.3785,16.3478,16.3741,17600.0
2005-07-18 13:35:00,37.26,37.29,37.21,37.23,16200.0,16.3698,16.3829,16.3478,16.3566,16200.0
2005-07-18 13:40:00,37.24,37.29,37.24,37.26,11600.0,16.361,16.3829,16.361,16.3698,11600.0
2005-07-18 13:45:00,37.27,37.29,37.27,37.29,2400.0,16.3741,16.3829,16.3741,16.3829,2400.0
2005-07-18 13:50:00,37.29,37.29,37.29,37.29,1000.0,16.3829,16.3829,16.3829,16.3829,1000.0
2005-07-18 13:55:00,37.29,37.31,37.29,37.31,3000.0,16.3829,16.3917,16.3829,16.3917,3000.0
2005-07-18 14:00:00,37.32,37.33,37.31,37.33,4200.0,16.3961,16.4005,16.3917,16.4005,4200.0
2005-07-18 14:05:00,37.32,37.32,37.29,37.31,6200.0,16.3961,16.3961,16.3829,16.3917,6200.0
2005-07-18 14:10:00,37.31,37.32,37.31,37.31,3000.0,16.3917,16.3961,16.3917,16.3917,3000.0
2005-07-18 14:15:00,37.3,37.33,37.3,37.31,6000.0,16.3873,16.4005,16.3873,16.3917,6000.0
2005-07-18 14:20:00,37.31,37.31,37.25,37.25,15200.0,16.3917,16.3917,16.3654,16.3654,15200.0
2005-07-18 14:25:00,37.25,37.28,37.25,37.28,4600.0,16.3654,16.3785,16.3654,16.3785,4600.0
2005-07-18 14:30:00,37.28,37.3,37.27,37.3,3600.0,16.3785,16.3873,16.3741,16.3873,3600.0
2005-07-18 14:35:00,37.3,37.3,37.27,37.27,10600.0,16.3873,16.3873,16.3741,16.3741,10600.0
2005-07-18 14:40:00,37.27,37.28,37.27,37.27,5000.0,16.3741,16.3785,16.3741,16.3741,5000.0
2005-07-18 14:45:00,37.26,37.26,37.21,37.24,26400.0,16.3698,16.3698,16.3478,16.361,26400.0
2005-07-18 14:50:00,37.25,37.26,37.24,37.24,83600.0,16.3654,16.3698,16.361,16.361,83600.0
2005-07-18 14:55:00,37.24,37.27,37.24,37.27,12800.0,16.361,16.3741,16.361,16.3741,12800.0
2005-07-18 15:00:00,37.26,37.26,37.23,37.23,5600.0,16.3698,16.3698,16.3566,16.3566,5600.0
2005-07-18 15:05:00,37.23,37.25,37.23,37.24,45000.0,16.3566,16.3654,16.3566,16.361,45000.0
2005-07-18 15:10:00,37.24,37.27,37.23,37.27,4600.0,16.361,16.3741,16.3566,16.3741,4600.0
2005-07-18 15:15:00,37.26,37.27,37.26,37.26,5400.0,16.3698,16.3741,16.3698,16.3698,5400.0
2005-07-18 15:20:00,37.26,37.29,37.26,37.28,5000.0,16.3698,16.3829,16.3698,16.3785,5000.0
2005-07-18 15:25:00,37.27,37.27,37.24,37.24,5600.0,16.3741,16.3741,16.361,16.361,5600.0
2005-07-18 15:30:00,37.24,37.3,37.23,37.29,13000.0,16.361,16.3873,16.3566,16.3829,13000.0
2005-07-18 15:35:00,37.28,37.28,37.24,37.24,3800.0,16.3785,16.3785,16.361,16.361,3800.0
2005-07-18 15:40:00,37.24,37.26,37.24,37.26,10600.0,16.361,16.3698,16.361,16.3698,10600.0
2005-07-18 15:45:00,37.27,37.27,37.23,37.24,10600.0,16.3741,16.3741,16.3566,16.361,10600.0
2005-07-18 15:50:00,37.24,37.25,37.22,37.22,13200.0,16.361,16.3654,16.3522,16.3522,13200.0
2005-07-18 15:55:00,37.22,37.22,37.2,37.2,16200.0,16.3522,16.3522,16.3434,16.3434,16200.0
2005-07-19 09:30:00,37.22,37.34,37.22,37.31,40200.0,16.3522,16.4049,16.3522,16.3917,40200.0
2005-07-19 09:35:00,37.32,37.35,37.18,37.24,32200.0,16.3961,16.4093,16.3346,16.361,32200.0
2005-07-19 09:40:00,37.23,37.23,37.05,37.05,38600.0,16.3566,16.3566,16.2775,16.2775,38600.0
2005-07-19 09:45:00,37.09,37.16,37.05,37.16,62000.0,16.2951,16.3258,16.2775,16.3258,62000.0
2005-07-19 09:50:00,37.16,37.17,37.04,37.12,33200.0,16.3258,16.3302,16.2731,16.3082,33200.0
2005-07-19 09:55:00,37.13,37.24,37.13,37.23,24000.0,16.3126,16.361,16.3126,16.3566,24000.0
2005-07-19 10:00:00,37.24,37.24,37.15,37.16,21800.0,16.361,16.361,16.3214,16.3258,21800.0
2005-07-19 10:05:00,37.19,37.2,37.05,37.19,49400.0,16.339,16.3434,16.2775,16.339,49400.0
2005-07-19 10:10:00,37.2,37.24,37.19,37.24,13800.0,16.3434,16.361,16.339,16.361,13800.0
2005-07-19 10:15:00,37.24,37.27,37.2,37.2,45400.0,16.361,16.3741,16.3434,16.3434,45400.0
2005-07-19 10:20:00,37.21,37.23,37.2,37.23,9600.0,16.3478,16.3566,16.3434,16.3566,9600.0
2005-07-19 10:25:00,37.23,37.33,37.21,37.33,20200.0,16.3566,16.4005,16.3478,16.4005,20200.0
2005-07-19 10:30:00,37.33,37.33,37.27,37.29,31000.0,16.4005,16.4005,16.3741,16.3829,31000.0
2005-07-19 10:35:00,37.29,37.33,37.25,37.3,17200.0,16.3829,16.4005,16.3654,16.3873,17200.0
2005-07-19 10:40:00,37.32,37.38,37.27,37.34,74400.0,16.3961,16.4225,16.3741,16.4049,74400.0
2005-07-19 10:45:00,37.32,37.33,37.3,37.31,11400.0,16.3961,16.4005,16.3873,16.3917,11400.0
2005-07-19 10:50:00,37.31,37.31,37.3,37.3,16600.0,16.3917,16.3917,16.3873,16.3873,16600.0
2005-07-19 10:55:00,37.31,37.35,37.3,37.35,15000.0,16.3917,16.4093,16.3873,16.4093,15000.0
2005-07-19 11:00:00,37.35,37.37,37.34,37.35,7800.0,16.4093,16.4181,16.4049,16.4093,7800.0
2005-07-19 11:05:00,37.37,37.38,37.36,37.37,67200.0,16.4181,16.4225,16.4137,16.4181,67200.0
2005-07-19 11:10:00,37.37,37.37,37.3,37.3,79200.0,16.4181,16.4181,16.3873,16.3873,79200.0
2005-07-19 11:15:00,37.32,37.33,37.3,37.31,15200.0,16.3961,16.4005,16.3873,16.3917,15200.0
2005-07-19 11:20:00,37.31,37.32,37.3,37.31,15200.0,16.3917,16.3961,16.3873,16.3917,15200.0
2005-07-19 11:25:00,37.31,37.35,37.31,37.35,12800.0,16.3917,16.4093,16.3917,16.4093,12800.0
2005-07-19 11:30:00,37.35,37.35,37.33,37.35,9600.0,16.4093,16.4093,16.4005,16.4093,9600.0
2005-07-19 11:35:00,37.34,37.36,37.34,37.35,17800.0,16.4049,16.4137,16.4049,16.4093,17800.0
2005-07-19 11:40:00,37.35,37.35,37.34,37.34,22600.0,16.4093,16.4093,16.4049,16.4049,22600.0
2005-07-19 11:45:00,37.34,37.35,37.34,37.35,58200.0,16.4049,16.4093,16.4049,16.4093,58200.0
2005-07-19 11:50:00,37.34,37.35,37.33,37.35,13200.0,16.4049,16.4093,16.4005,16.4093,13200.0
2005-07-19 11:55:00,37.35,37.35,37.34,37.34,11000.0,16.4093,16.4093,16.4049,16.4049,11000.0
2005-07-19 12:00:00,37.35,37.37,37.34,37.34,13000.0,16.4093,16.4181,16.4049,16.4049,13000.0
2005-07-19 12:05:00,37.34,37.34,37.33,37.34,44600.0,16.4049,16.4049,16.4005,16.4049,44600.0
2005-07-19 12:10:00,37.33,37.34,37.32,37.32,6600.0,16.4005,16.4049,16.3961,16.3961,6600.0
2005-07-19 12:15:00,37.33,37.33,37.31,37.32,2400.0,16.4005,16.4005,16.3917,16.3961,2400.0
2005-07-19 12:20:00,37.32,37.37,37.32,37.35,7600.0,16.3961,16.4181,16.3961,16.4093,7600.0
2005-07-19 12:25:00,37.34,37.35,37.34,37.34,3200.0,16.4049,16.4093,16.4049,16.4049,3200.0
2005-07-19 12:30:00,37.34,37.34,37.34,37.34,5800.0,16.4049,16.4049,16.4049,16.4049,5800.0
2005-07-19 12:35:00,37.34,37.38,37.34,37.34,48200.0,16.4049,16.4225,16.4049,16.4049,48200.0
2005-07-19 12:40:00,37.33,37.33,37.33,37.33,7600.0,16.4005,16.4005,16.4005,16.4005,7600.0
2005-07-19 12:45:00,37.34,37.34,37.33,37.33,2000.0,16.4049,16.4049,16.4005,16.4005,2000.0
2005-07-19 12:50:00,37.33,37.35,37.33,37.35,3200.0,16.4005,16.4093,16.4005,16.4093,3200.0
2005-07-19 12:55:00,37.35,37.37,37.35,37.36,12600.0,16.4093,16.4181,16.4093,16.4137,12600.0
2005-07-19 13:00:00,37.36,37.36,37.34,37.34,17000.0,16.4137,16.4137,16.4049,16.4049,17000.0
2005-07-19 13:05:00,37.34,37.35,37.33,37.34,4200.0,16.4049,16.4093,16.4005,16.4049,4200.0
2005-07-19 13:10:00,37.34,37.34,37.33,37.34,3000.0,16.4049,16.4049,16.4005,16.4049,3000.0
2005-07-19 13:15:00,37.34,37.35,37.33,37.35,4000.0,16.4049,16.4093,16.4005,16.4093,4000.0
2005-07-19 13:20:00,37.35,37.35,37.34,37.35,4400.0,16.4093,16.4093,16.4049,16.4093,4400.0
2005-07-19 13:25:00,37.34,37.35,37.31,37.31,16600.0,16.4049,16.4093,16.3917,16.3917,16600.0
2005-07-19 13:30:00,37.31,37.35,37.31,37.34,16200.0,16.3917,16.4093,16.3917,16.4049,16200.0
2005-07-19 13:35:00,37.34,37.35,37.32,37.33,7200.0,16.4049,16.4093,16.3961,16.4005,7200.0
2005-07-19 13:40:00,37.33,37.33,37.26,37.32,62600.0,16.4005,16.4005,16.3698,16.3961,62600.0
2005-07-19 13:45:00,37.31,37.31,37.25,37.27,73800.0,16.3917,16.3917,16.3654,16.3741,73800.0
2005-07-19 13:50:00,37.27,37.3,37.27,37.3,16600.0,16.3741,16.3873,16.3741,16.3873,16600.0
2005-07-19 13:55:00,37.3,37.3,37.24,37.27,8000.0,16.3873,16.3873,16.361,16.3741,8000.0
2005-07-19 14:00:00,37.26,37.27,37.24,37.26,13800.0,16.3698,16.3741,16.361,16.3698,13800.0
2005-07-19 14:05:00,37.24,37.26,37.21,37.26,22600.0,16.361,16.3698,16.3478,16.3698,22600.0
2005-07-19 14:10:00,37.27,37.27,37.26,37.27,4800.0,16.3741,16.3741,16.3698,16.3741,4800.0
2005-07-19 14:15:00,37.29,37.32,37.29,37.31,12600.0,16.3829,16.3961,16.3829,16.3917,12600.0
2005-07-19 14:20:00,37.31,37.31,37.29,37.3,11200.0,16.3917,16.3917,16.3829,16.3873,11200.0
2005-07-19 14:25:00,37.29,37.3,37.27,37.3,20200.0,16.3829,16.3873,16.3741,16.3873,20200.0
2005-07-19 14:30:00,37.3,37.35,37.3,37.34,14800.0,16.3873,16.4093,16.3873,16.4049,14800.0
2005-07-19 14:35:00,37.34,37.34,37.29,37.3,31200.0,16.4049,16.4049,16.3829,16.3873,31200.0
2005-07-19 14:40:00,37.29,37.3,37.29,37.3,10600.0,16.3829,16.3873,16.3829,16.3873,10600.0
2005-07-19 14:45:00,37.3,37.3,37.27,37.27,7400.0,16.3873,16.3873,16.3741,16.3741,7400.0
2005-07-19 14:50:00,37.27,37.27,37.24,37.27,18600.0,16.3741,16.3741,16.361,16.3741,18600.0
2005-07-19 14:55:00,37.27,37.27,37.27,37.27,15600.0,16.3741,16.3741,16.3741,16.3741,15600.0
2005-07-19 15:00:00,37.27,37.27,37.24,37.24,15400.0,16.3741,16.3741,16.361,16.361,15400.0
2005-07-19 15:05:00,37.24,37.24,37.22,37.22,20800.0,16.361,16.361,16.3522,16.3522,20800.0
2005-07-19 15:10:00,37.22,37.22,37.19,37.22,71200.0,16.3522,16.3522,16.339,16.3522,71200.0
2005-07-19 15:15:00,37.22,37.22,37.19,37.2,24800.0,16.3522,16.3522,16.339,16.3434,24800.0
2005-07-19 15:20:00,37.21,37.24,37.21,37.22,16800.0,16.3478,16.361,16.3478,16.3522,16800.0
2005-07-19 15:25:00,37.22,37.23,37.21,37.22,15800.0,16.3522,16.3566,16.3478,16.3522,15800.0
2005-07-19 15:30:00,37.22,37.26,37.22,37.25,37800.0,16.3522,16.3698,16.3522,16.3654,37800.0
2005-07-19 15:35:00,37.25,37.25,37.22,37.23,52600.0,16.3654,16.3654,16.3522,16.3566,52600.0
2005-07-19 15:40:00,37.24,37.24,37.19,37.2,68400.0,16.361,16.361,16.339,16.3434,68400.0
2005-07-19 15:45:00,37.21,37.22,37.16,37.18,72200.0,16.3478,16.3522,16.3258,16.3346,72200.0
2005-07-19 15:50:00,37.2,37.23,37.13,37.13,48200.0,16.3434,16.3566,16.3126,16.3126,48200.0
2005-07-19 15:55:00,37.14,37.16,37.13,37.16,83600.0,16.317,16.3258,16.3126,16.3258,83600.0
2005-07-20 09:30:00,37.08,37.13,37.08,37.13,24200.0,16.2907,16.3126,16.2907,16.3126,24200.0
2005-07-20 09:35:00,37.13,37.23,37.13,37.2,24200.0,16.3126,16.3566,16.3126,16.3434,24200.0
2005-07-20 09:40:00,37.2,37.21,37.06,37.08,23000.0,16.3434,16.3478,16.2819,16.2907,23000.0
2005-07-20 09:45:00,37.08,37.13,37.07,37.13,19400.0,16.2907,16.3126,16.2863,16.3126,19400.0
2005-07-20 09:50:00,37.13,37.2,37.13,37.15,14200.0,16.3126,16.3434,16.3126,16.3214,14200.0
2005-07-20 09:55:00,37.14,37.14,37.1,37.13,17600.0,16.317,16.317,16.2995,16.3126,17600.0
2005-07-20 10:00:00,37.13,37.15,37.08,37.15,33200.0,16.3126,16.3214,16.2907,16.3214,33200.0
2005-07-20 10:05:00,37.14,37.18,37.1,37.1,19800.0,16.317,16.3346,16.2995,16.2995,19800.0
2005-07-20 10:10:00,37.1,37.12,37.06,37.07,23600.0,16.2995,16.3082,16.2819,16.2863,23600.0
2005-07-20 10:15:00,37.04,37.07,37.04,37.07,18600.0,16.2731,16.2863,16.2731,16.2863,18600.0
2005-07-20 10:20:00,37.08,37.1,37.07,37.1,15200.0,16.2907,16.2995,16.2863,16.2995,15200.0
2005-07-20 10:25:00,37.1,37.11,37.1,37.1,11800.0,16.2995,16.3039,16.2995,16.2995,11800.0
2005-07-20 10:30:00,37.1,37.13,37.09,37.11,40200.0,16.2995,16.3126,16.2951,16.3039,40200.0
2005-07-20 10:35:00,37.1,37.1,37.06,37.06,16800.0,16.2995,16.2995,16.2819,16.2819,16800.0
2005-07-20 10:40:00,37.06,37.08,37.05,37.08,36600.0,16.2819,16.2907,16.2775,16.2907,36600.0
2005-07-20 10:45:00,37.08,37.09,37.07,37.09,13000.0,16.2907,16.2951,16.2863,16.2951,13000.0
2005-07-20 10:50:00,37.08,37.12,37.07,37.08,14800.0,16.2907,16.3082,16.2863,16.2907,14800.0
2005-07-20 10:55:00,37.08,37.09,37.06,37.09,24200.0,16.2907,16.2951,16.2819,16.2951,24200.0
2005-07-20 11:00:00,37.1,37.11,37.08,37.08,8200.0,16.2995,16.3039,16.2907,16.2907,8200.0
2005-07-20 11:05:00,37.09,37.1,37.08,37.1,21200.0,16.2951,16.2995,16.2907,16.2995,21200.0
2005-07-20 11:10:00,37.1,37.1,37.07,37.08,16800.0,16.2995,16.2995,16.2863,16.2907,16800.0
2005-07-20 11:15:00,37.08,37.19,37.08,37.19,26200.0,16.2907,16.339,16.2907,16.339,26200.0
2005-07-20 11:20:00,37.18,37.18,37.13,37.13,17600.0,16.3346,16.3346,16.3126,16.3126,17600.0
2005-07-20 11:25:00,37.13,37.13,37.12,37.13,26800.0,16.3126,16.3126,16.3082,16.3126,26800.0
2005-07-20 11:30:00,37.13,37.16,37.1,37.14,26600.0,16.3126,16.3258,16.2995,16.317,26600.0
2005-07-20 11:35:00,37.14,37.15,37.1,37.1,8800.0,16.317,16.3214,16.2995,16.2995,8800.0
2005-07-20 11:40:00,37.1,37.1,37.08,37.09,15600.0,16.2995,16.2995,16.2907,16.2951,15600.0
2005-07-20 11:45:00,37.08,37.08,37.06,37.07,14800.0,16.2907,16.2907,16.2819,16.2863,14800.0
2005-07-20 11:50:00,37.07,37.08,37.06,37.08,11800.0,16.2863,16.2907,16.2819,16.2907,11800.0
2005-07-20 11:55:00,37.08,37.11,37.08,37.1,21400.0,16.2907,16.3039,16.2907,16.2995,21400.0
2005-07-20 12:00:00,37.1,37.1,37.06,37.08,26600.0,16.2995,16.2995,16.2819,16.2907,26600.0
2005-07-20 12:05:00,37.07,37.07,37.05,37.06,7200.0,16.2863,16.2863,16.2775,16.2819,7200.0
2005-07-20 12:10:00,37.06,37.08,37.06,37.07,11000.0,16.2819,16.2907,16.2819,16.2863,11000.0
2005-07-20 12:15:00,37.07,37.07,37.05,37.07,6000.0,16.2863,16.2863,16.2775,16.2863,6000.0
2005-07-20 12:20:00,37.07,37.07,37.0,37.05,39800.0,16.2863,16.2863,16.2555,16.2775,39800.0
2005-07-20 12:25:00,37.03,37.04,37.02,37.03,11600.0,16.2687,16.2731,16.2643,16.2687,11600.0
2005-07-20 12:30:00,37.03,37.04,37.02,37.04,11400.0,16.2687,16.2731,16.2643,16.2731,11400.0
2005-07-20 12:35:00,37.03,37.04,37.01,37.01,20600.0,16.2687,16.2731,16.2599,16.2599,20600.0
2005-07-20 12:40:00,37.02,37.03,37.01,37.03,12000.0,16.2643,16.2687,16.2599,16.2687,12000.0
2005-07-20 12:45:00,37.03,37.03,37.01,37.02,20000.0,16.2687,16.2687,16.2599,16.2643,20000.0
2005-07-20 12:50:00,37.02,37.04,37.02,37.03,4800.0,16.2643,16.2731,16.2643,16.2687,4800.0
2005-07-20 12:55:00,37.04,37.06,37.03,37.04,52000.0,16.2731,16.2819,16.2687,16.2731,52000.0
2005-07-20 13:00:00,37.04,37.05,37.03,37.04,13200.0,16.2731,16.2775,16.2687,16.2731,13200.0
2005-07-20 13:05:00,37.04,37.07,37.04,37.05,321800.0,16.2731,16.2863,16.2731,16.2775,321800.0
2005-07-20 13:10:00,37.06,37.09,37.06,37.09,14800.0,16.2819,16.2951,16.2819,16.2951,14800.0
2005-07-20 13:15:00,37.09,37.16,37.09,37.16,29000.0,16.2951,16.3258,16.2951,16.3258,29000.0
2005-07-20 13:20:00,37.16,37.21,37.15,37.15,20000.0,16.3258,16.3478,16.3214,16.3214,20000.0
2005-07-20 13:25:00,37.15,37.2,37.14,37.2,71600.0,16.3214,16.3434,16.317,16.3434,71600.0
2005-07-20 13:30:00,37.2,37.23,37.19,37.19,63400.0,16.3434,16.3566,16.339,16.339,63400.0
2005-07-20 13:35:00,37.19,37.23,37.15,37.2,71200.0,16.339,16.3566,16.3214,16.3434,71200.0
2005-07-20 13:40:00,37.2,37.21,37.13,37.14,13600.0,16.3434,16.3478,16.3126,16.317,13600.0
2005-07-20 13:45:00,37.13,37.13,37.12,37.13,7200.0,16.3126,16.3126,16.3082,16.3126,7200.0
2005-07-20 13:50:00,37.13,37.17,37.13,37.17,17800.0,16.3126,16.3302,16.3126,16.3302,17800.0
2005-07-20 13:55:00,37.16,37.18,37.13,37.17,14600.0,16.3258,16.3346,16.3126,16.3302,14600.0
2005-07-20 14:00:00,37.18,37.19,37.17,37.18,27800.0,16.3346,16.339,16.3302,16.3346,27800.0
2005-07-20 14:05:00,37.18,37.21,37.17,37.2,36200.0,16.3346,16.3478,16.3302,16.3434,36200.0
2005-07-20 14:10:00,37.2,37.2,37.17,37.19,38400.0,16.3434,16.3434,16.3302,16.339,38400.0
2005-07-20 14:15:00,37.2,37.21,37.18,37.21,83600.0,16.3434,16.3478,16.3346,16.3478,83600.0
2005-07-20 14:20:00,37.21,37.26,37.18,37.26,35600.0,16.3478,16.3698,16.3346,16.3698,35600.0
2005-07-20 14:25:00,37.27,37.31,37.26,37.3,19600.0,16.3741,16.3917,16.3698,16.3873,19600.0
2005-07-20 14:30:00,37.3,37.36,37.27,37.35,83400.0,16.3873,16.4137,16.3741,16.4093,83400.0
2005-07-20 14:35:00,37.34,37.34,37.31,37.33,18800.0,16.4049,16.4049,16.3917,16.4005,18800.0
2005-07-20 14:40:00,37.33,37.38,37.3,37.38,61000.0,16.4005,16.4225,16.3873,16.4225,61000.0
2005-07-20 14:45:00,37.35,37.42,37.34,37.34,58200.0,16.4093,16.44,16.4049,16.4049,58200.0
2005-07-20 14:50:00,37.34,37.34,37.32,37.33,34600.0,16.4049,16.4049,16.3961,16.4005,34600.0
2005-07-20 14:55:00,37.33,37.38,37.33,37.35,26200.0,16.4005,16.4225,16.4005,16.4093,26200.0
2005-07-20 15:00:00,37.35,37.35,37.33,37.33,17800.0,16.4093,16.4093,16.4005,16.4005,17800.0
2005-07-20 15:05:00,37.33,37.34,37.32,37.33,29200.0,16.4005,16.4049,16.3961,16.4005,29200.0
2005-07-20 15:10:00,37.33,37.34,37.32,37.34,20600.0,16.4005,16.4049,16.3961,16.4049,20600.0
2005-07-20 15:15:00,37.34,37.35,37.31,37.32,43600.0,16.4049,16.4093,16.3917,16.3961,43600.0
2005-07-20 15:20:00,37.32,37.33,37.29,37.29,30800.0,16.3961,16.4005,16.3829,16.3829,30800.0
2005-07-20 15:25:00,37.29,37.33,37.27,37.29,23200.0,16.3829,16.4005,16.3741,16.3829,23200.0
2005-07-20 15:30:00,37.3,37.37,37.3,37.34,27800.0,16.3873,16.4181,16.3873,16.4049,27800.0
2005-07-20 15:35:00,37.34,37.38,37.34,37.35,55600.0,16.4049,16.4225,16.4049,16.4093,55600.0
2005-07-20 15:40:00,37.35,37.41,37.35,37.4,38200.0,16.4093,16.4357,16.4093,16.4313,38200.0
2005-07-20 15:45:00,37.39,37.4,37.38,37.38,19000.0,16.4269,16.4313,16.4225,16.4225,19000.0
2005-07-20 15:50:00,37.35,37.38,37.33,37.33,64800.0,16.4093,16.4225,16.4005,16.4005,64800.0
2005-07-20 15:55:00,37.33,37.35,37.32,37.34,93600.0,16.4005,16.4093,16.3961,16.4049,93600.0
2005-07-21 09:30:00,37.31,37.31,37.09,37.1,52600.0,16.3917,16.3917,16.2951,16.2995,52600.0
2005-07-21 09:35:00,37.18,37.45,37.16,37.43,55800.0,16.3346,16.4532,16.3258,16.4444,55800.0
2005-07-21 09:40:00,37.42,37.43,37.13,37.14,27200.0,16.44,16.4444,16.3126,16.317,27200.0
2005-07-21 09:45:00,37.13,37.22,37.13,37.2,29200.0,16.3126,16.3522,16.3126,16.3434,29200.0
2005-07-21 09:50:00,37.22,37.3,37.22,37.26,15000.0,16.3522,16.3873,16.3522,16.3698,15000.0
2005-07-21 09:55:00,37.26,37.26,37.08,37.08,13200.0,16.3698,16.3698,16.2907,16.2907,13200.0
2005-07-21 10:00:00,37.08,37.22,37.07,37.21,54800.0,16.2907,16.3522,16.2863,16.3478,54800.0
2005-07-21 10:05:00,37.21,37.22,37.07,37.1,50600.0,16.3478,16.3522,16.2863,16.2995,50600.0
2005-07-21 10:10:00,37.1,37.11,36.95,36.98,32000.0,16.2995,16.3039,16.2336,16.2467,32000.0
2005-07-21 10:15:00,36.98,37.05,36.95,36.95,72200.0,16.2467,16.2775,16.2336,16.2336,72200.0
2005-07-21 10:20:00,36.94,36.98,36.88,36.98,33400.0,16.2292,16.2467,16.2028,16.2467,33400.0
2005-07-21 10:25:00,36.98,36.98,36.85,36.88,18600.0,16.2467,16.2467,16.1896,16.2028,18600.0
2005-07-21 10:30:00,36.85,36.85,36.74,36.76,20000.0,16.1896,16.1896,16.1413,16.1501,20000.0
2005-07-21 10:35:00,36.76,36.77,36.62,36.62,45600.0,16.1501,16.1545,16.0886,16.0886,45600.0
2005-07-21 10:40:00,36.62,36.63,36.56,36.58,23000.0,16.0886,16.093,16.0622,16.071,23000.0
2005-07-21 10:45:00,36.58,36.6,36.57,36.57,13200.0,16.071,16.0798,16.0666,16.0666,13200.0
2005-07-21 10:50:00,36.57,36.57,36.47,36.54,69800.0,16.0666,16.0666,16.0227,16.0534,69800.0
2005-07-21 10:55:00,36.57,36.61,36.54,36.57,33600.0,16.0666,16.0842,16.0534,16.0666,33600.0
2005-07-21 11:00:00,36.57,36.6,36.57,36.59,20400.0,16.0666,16.0798,16.0666,16.0754,20400.0
2005-07-21 11:05:00,36.6,36.72,36.6,36.71,38400.0,16.0798,16.1325,16.0798,16.1281,38400.0
2005-07-21 11:10:00,36.71,36.8,36.71,36.77,50400.0,16.1281,16.1677,16.1281,16.1545,50400.0
2005-07-21 11:15:00,36.76,36.76,36.64,36.67,32600.0,16.1501,16.1501,16.0974,16.1105,32600.0
2005-07-21 11:20:00,36.66,36.72,36.66,36.68,25000.0,16.1062,16.1325,16.1062,16.1149,25000.0
2005-07-21 11:25:00,36.68,36.71,36.65,36.65,17400.0,16.1149,16.1281,16.1018,16.1018,17400.0
2005-07-21 11:30:00,36.65,36.65,36.62,36.64,40600.0,16.1018,16.1018,16.0886,16.0974,40600.0
2005-07-21 11:35:00,36.67,36.67,36.6,36.61,7600.0,16.1105,16.1105,16.0798,16.0842,7600.0
2005-07-21 11:40:00,36.62,36.62,36.57,36.57,13400.0,16.0886,16.0886,16.0666,16.0666,13400.0
2005-07-21 11:45:00,36.57,36.6,36.56,36.6,22800.0,16.0666,16.0798,16.0622,16.0798,22800.0
2005-07-21 11:50:00,36.6,36.62,36.57,36.57,35200.0,16.0798,16.0886,16.0666,16.0666,35200.0
2005-07-21 11:55:00,36.57,36.59,36.55,36.55,21000.0,16.0666,16.0754,16.0578,16.0578,21000.0
2005-07-21 12:00:00,36.56,36.58,36.51,36.53,31000.0,16.0622,16.071,16.0403,16.049,31000.0
2005-07-21 12:05:00,36.51,36.58,36.51,36.56,53000.0,16.0403,16.071,16.0403,16.0622,53000.0
2005-07-21 12:10:00,36.56,36.59,36.52,36.57,24400.0,16.0622,16.0754,16.0446,16.0666,24400.0
2005-07-21 12:15:00,36.57,36.6,36.55,36.59,29200.0,16.0666,16.0798,16.0578,16.0754,29200.0
2005-07-21 12:20:00,36.58,36.59,36.56,36.57,21000.0,16.071,16.0754,16.0622,16.0666,21000.0
2005-07-21 12:25:00,36.56,36.59,36.55,36.59,44200.0,16.0622,16.0754,16.0578,16.0754,44200.0
2005-07-21 12:30:00,36.59,36.7,36.59,36.7,42400.0,16.0754,16.1237,16.0754,16.1237,42400.0
2005-07-21 12:35:00,36.72,36.75,36.68,36.73,34000.0,16.1325,16.1457,16.1149,16.1369,34000.0
2005-07-21 12:40:00,36.72,36.75,36.7,36.75,11600.0,16.1325,16.1457,16.1237,16.1457,11600.0
2005-07-21 12:45:00,36.76,36.85,36.75,36.84,19800.0,16.1501,16.1896,16.1457,16.1852,19800.0
2005-07-21 12:50:00,36.84,36.94,36.84,36.9,28200.0,16.1852,16.2292,16.1852,16.2116,28200.0
2005-07-21 12:55:00,36.9,36.91,36.86,36.9,11600.0,16.2116,16.216,16.194,16.2116,11600.0
2005-07-21 13:00:00,36.91,37.05,36.9,36.98,33200.0,16.216,16.2775,16.2116,16.2467,33200.0
2005-07-21 13:05:00,36.98,36.98,36.96,36.98,8600.0,16.2467,16.2467,16.238,16.2467,8600.0
2005-07-21 13:10:00,36.98,36.98,36.88,36.88,17600.0,16.2467,16.2467,16.2028,16.2028,17600.0
2005-07-21 13:15:00,36.87,36.87,36.84,36.84,15400.0,16.1984,16.1984,16.1852,16.1852,15400.0
2005-07-21 13:20:00,36.83,36.84,36.83,36.84,6200.0,16.1808,16.1852,16.1808,16.1852,6200.0
2005-07-21 13:25:00,36.84,36.85,36.83,36.85,10000.0,16.1852,16.1896,16.1808,16.1896,10000.0
2005-07-21 13:30:00,36.84,36.87,36.84,36.85,15800.0,16.1852,16.1984,16.1852,16.1896,15800.0
2005-07-21 13:35:00,36.85,36.85,36.82,36.85,8200.0,16.1896,16.1896,16.1764,16.1896,8200.0
2005-07-21 13:40:00,36.84,36.84,36.82,36.82,1600.0,16.1852,16.1852,16.1764,16.1764,1600.0
2005-07-21 13:45:00,36.83,36.88,36.8,36.83,9800.0,16.1808,16.2028,16.1677,16.1808,9800.0
2005-07-21 13:50:00,36.84,36.84,36.83,36.83,13000.0,16.1852,16.1852,16.1808,16.1808,13000.0
2005-07-21 13:55:00,36.82,36.83,36.78,36.78,3800.0,16.1764,16.1808,16.1589,16.1589,3800.0
2005-07-21 14:00:00,36.78,36.8,36.69,36.74,27800.0,16.1589,16.1677,16.1193,16.1413,27800.0
2005-07-21 14:05:00,36.74,36.74,36.72,36.74,34200.0,16.1413,16.1413,16.1325,16.1413,34200.0
2005-07-21 14:10:00,36.74,36.76,36.72,36.76,6600.0,16.1413,16.1501,16.1325,16.1501,6600.0
2005-07-21 14:15:00,36.77,36.82,36.77,36.79,13000.0,16.1545,16.1764,16.1545,16.1633,13000.0
2005-07-21 14:20:00,36.79,36.8,36.79,36.79,3200.0,16.1633,16.1677,16.1633,16.1633,3200.0
2005-07-21 14:25:00,36.77,36.77,36.7,36.72,14200.0,16.1545,16.1545,16.1237,16.1325,14200.0
2005-07-21 14:30:00,36.7,36.71,36.66,36.69,12600.0,16.1237,16.1281,16.1062,16.1193,12600.0
2005-07-21 14:35:00,36.69,36.71,36.66,36.67,14400.0,16.1193,16.1281,16.1062,16.1105,14400.0
2005-07-21 14:40:00,36.68,36.75,36.68,36.75,13800.0,16.1149,16.1457,16.1149,16.1457,13800.0
2005-07-21 14:45:00,36.75,36.76,36.7,36.72,9600.0,16.1457,16.1501,16.1237,16.1325,9600.0
2005-07-21 14:50:00,36.73,36.73,36.62,36.65,42000.0,16.1369,16.1369,16.0886,16.1018,42000.0
2005-07-21 14:55:00,36.62,36.65,36.61,36.65,21000.0,16.0886,16.1018,16.0842,16.1018,21000.0
2005-07-21 15:00:00,36.65,36.65,36.61,36.65,38800.0,16.1018,16.1018,16.0842,16.1018,38800.0
2005-07-21 15:05:00,36.65,36.65,36.63,36.65,25400.0,16.1018,16.1018,16.093,16.1018,25400.0
2005-07-21 15:10:00,36.64,36.69,36.63,36.69,119000.0,16.0974,16.1193,16.093,16.1193,119000.0
2005-07-21 15:15:00,36.69,36.74,36.67,36.68,36800.0,16.1193,16.1413,16.1105,16.1149,36800.0
2005-07-21 15:20:00,36.68,36.7,36.68,36.69,10200.0,16.1149,16.1237,16.1149,16.1193,10200.0
2005-07-21 15:25:00,36.69,36.75,36.68,36.75,23600.0,16.1193,16.1457,16.1149,16.1457,23600.0
2005-07-21 15:30:00,36.76,36.77,36.68,36.68,20000.0,16.1501,16.1545,16.1149,16.1149,20000.0
2005-07-21 15:35:00,36.67,36.68,36.63,36.64,37000.0,16.1105,16.1149,16.093,16.0974,37000.0
2005-07-21 15:40:00,36.64,36.64,36.6,36.63,51000.0,16.0974,16.0974,16.0798,16.093,51000.0
2005-07-21 15:45:00,36.63,36.63,36.57,36.63,53200.0,16.093,16.093,16.0666,16.093,53200.0
2005-07-21 15:50:00,36.63,36.67,36.59,36.6,40400.0,16.093,16.1105,16.0754,16.0798,40400.0
2005-07-21 15:55:00,36.6,36.62,36.59,36.61,50200.0,16.0798,16.0886,16.0754,16.0842,50200.0
2005-07-22 09:30:00,36.63,36.68,36.62,36.68,27000.0,16.093,16.1149,16.0886,16.1149,27000.0
2005-07-22 09:35:00,36.68,36.8,36.63,36.74,26600.0,16.1149,16.1677,16.093,16.1413,26600.0
2005-07-22 09:40:00,36.73,36.73,36.59,36.6,38000.0,16.1369,16.1369,16.0754,16.0798,38000.0
2005-07-22 09:45:00,36.6,36.71,36.6,36.7,35000.0,16.0798,16.1281,16.0798,16.1237,35000.0
2005-07-22 09:50:00,36.7,36.7,36.6,36.68,74600.0,16.1237,16.1237,16.0798,16.1149,74600.0
2005-07-22 09:55:00,36.68,36.72,36.65,36.71,13800.0,16.1149,16.1325,16.1018,16.1281,13800.0
2005-07-22 10:00:00,36.72,36.75,36.71,36.71,29400.0,16.1325,16.1457,16.1281,16.1281,29400.0
2005-07-22 10:05:00,36.71,36.72,36.69,36.7,7200.0,16.1281,16.1325,16.1193,16.1237,7200.0
2005-07-22 10:10:00,36.72,36.75,36.7,36.71,25000.0,16.1325,16.1457,16.1237,16.1281,25000.0
2005-07-22 10:15:00,36.68,36.72,36.67,36.72,18200.0,16.1149,16.1325,16.1105,16.1325,18200.0
2005-07-22 10:20:00,36.72,36.73,36.7,36.71,15400.0,16.1325,16.1369,16.1237,16.1281,15400.0
2005-07-22 10:25:00,36.72,36.75,36.71,36.74,12400.0,16.1325,16.1457,16.1281,16.1413,12400.0
2005-07-22 10:30:00,36.74,36.77,36.73,36.75,14200.0,16.1413,16.1545,16.1369,16.1457,14200.0
2005-07-22 10:35:00,36.76,36.77,36.74,36.76,52400.0,16.1501,16.1545,16.1413,16.1501,52400.0
2005-07-22 10:40:00,36.77,36.8,36.74,36.74,10600.0,16.1545,16.1677,16.1413,16.1413,10600.0
2005-07-22 10:45:00,36.76,36.76,36.74,36.74,9600.0,16.1501,16.1501,16.1413,16.1413,9600.0
2005-07-22 10:50:00,36.74,36.77,36.74,36.76,12600.0,16.1413,16.1545,16.1413,16.1501,12600.0
2005-07-22 10:55:00,36.76,36.8,36.76,36.79,20200.0,16.1501,16.1677,16.1501,16.1633,20200.0
2005-07-22 11:00:00,36.79,36.79,36.76,36.77,11800.0,16.1633,16.1633,16.1501,16.1545,11800.0
2005-07-22 11:05:00,36.75,36.8,36.75,36.79,19200.0,16.1457,16.1677,16.1457,16.1633,19200.0
2005-07-22 11:10:00,36.8,36.83,36.77,36.83,11400.0,16.1677,16.1808,16.1545,16.1808,11400.0
2005-07-22 11:15:00,36.84,36.88,36.8,36.8,15600.0,16.1852,16.2028,16.1677,16.1677,15600.0
2005-07-22 11:20:00,36.8,36.81,36.76,36.77,13200.0,16.1677,16.1721,16.1501,16.1545,13200.0
2005-07-22 11:25:00,36.77,36.81,36.76,36.79,13000.0,16.1545,16.1721,16.1501,16.1633,13000.0
2005-07-22 11:30:00,36.79,36.79,36.76,36.77,15400.0,16.1633,16.1633,16.1501,16.1545,15400.0
2005-07-22 11:35:00,36.76,36.77,36.75,36.75,14800.0,16.1501,16.1545,16.1457,16.1457,14800.0
2005-07-22 11:40:00,36.75,36.8,36.69,36.8,31400.0,16.1457,16.1677,16.1193,16.1677,31400.0
2005-07-22 11:45:00,36.81,36.81,36.77,36.78,19800.0,16.1721,16.1721,16.1545,16.1589,19800.0
2005-07-22 11:50:00,36.79,36.79,36.77,36.78,4600.0,16.1633,16.1633,16.1545,16.1589,4600.0
2005-07-22 11:55:00,36.78,36.79,36.76,36.76,6200.0,16.1589,16.1633,16.1501,16.1501,6200.0
2005-07-22 12:00:00,36.77,36.79,36.76,36.79,12000.0,16.1545,16.1633,16.1501,16.1633,12000.0
2005-07-22 12:05:00,36.77,36.82,36.77,36.78,7800.0,16.1545,16.1764,16.1545,16.1589,7800.0
2005-07-22 12:10:00,36.79,36.81,36.78,36.8,4600.0,16.1633,16.1721,16.1589,16.1677,4600.0
2005-07-22 12:15:00,36.79,36.8,36.78,36.78,10400.0,16.1633,16.1677,16.1589,16.1589,10400.0
2005-07-22 12:20:00,36.77,36.78,36.75,36.76,7600.0,16.1545,16.1589,16.1457,16.1501,7600.0
2005-07-22 12:25:00,36.76,36.77,36.73,36.74,15800.0,16.1501,16.1545,16.1369,16.1413,15800.0
2005-07-22 12:30:00,36.74,36.75,36.74,36.74,266400.0,16.1413,16.1457,16.1413,16.1413,266400.0
2005-07-22 12:35:00,36.74,36.75,36.74,36.74,21600.0,16.1413,16.1457,16.1413,16.1413,21600.0
2005-07-22 12:40:00,36.74,36.74,36.72,36.73,12800.0,16.1413,16.1413,16.1325,16.1369,12800.0
2005-07-22 12:45:00,36.73,36.73,36.72,36.73,20200.0,16.1369,16.1369,16.1325,16.1369,20200.0
2005-07-22 12:50:00,36.73,36.74,36.71,36.72,15600.0,16.1369,16.1413,16.1281,16.1325,15600.0
2005-07-22 12:55:00,36.71,36.71,36.65,36.67,19600.0,16.1281,16.1281,16.1018,16.1105,19600.0
2005-07-22 13:00:00,36.68,36.73,36.68,36.73,13400.0,16.1149,16.1369,16.1149,16.1369,13400.0
2005-07-22 13:05:00,36.73,36.74,36.72,36.72,16400.0,16.1369,16.1413,16.1325,16.1325,16400.0
2005-07-22 13:10:00,36.72,36.73,36.71,36.73,9000.0,16.1325,16.1369,16.1281,16.1369,9000.0
2005-07-22 13:15:00,36.72,36.73,36.7,36.73,11200.0,16.1325,16.1369,16.1237,16.1369,11200.0
2005-07-22 13:20:00,36.72,36.75,36.69,36.73,29600.0,16.1325,16.1457,16.1193,16.1369,29600.0
2005-07-22 13:25:00,36.73,36.75,36.73,36.74,10800.0,16.1369,16.1457,16.1369,16.1413,10800.0
2005-07-22 13:30:00,36.74,36.75,36.74,36.74,11800.0,16.1413,16.1457,16.1413,16.1413,11800.0
2005-07-22 13:35:00,36.74,36.75,36.74,36.75,27000.0,16.1413,16.1457,16.1413,16.1457,27000.0
2005-07-22 13:40:00,36.75,36.81,36.75,36.77,78600.0,16.1457,16.1721,16.1457,16.1545,78600.0
2005-07-22 13:45:00,36.77,36.77,36.76,36.76,12600.0,16.1545,16.1545,16.1501,16.1501,12600.0
2005-07-22 13:50:00,36.76,36.76,36.73,36.74,24400.0,16.1501,16.1501,16.1369,16.1413,24400.0
2005-07-22 13:55:00,36.75,36.77,36.72,36.77,28200.0,16.1457,16.1545,16.1325,16.1545,28200.0
2005-07-22 14:00:00,36.76,36.76,36.74,36.74,12000.0,16.1501,16.1501,16.1413,16.1413,12000.0
2005-07-22 14:05:00,36.75,36.81,36.74,36.77,41600.0,16.1457,16.1721,16.1413,16.1545,41600.0
2005-07-22 14:10:00,36.77,36.8,36.77,36.8,12200.0,16.1545,16.1677,16.1545,16.1677,12200.0
2005-07-22 14:15:00,36.8,36.82,36.8,36.8,13200.0,16.1677,16.1764,16.1677,16.1677,13200.0
2005-07-22 14:20:00,36.8,36.83,36.79,36.83,22400.0,16.1677,16.1808,16.1633,16.1808,22400.0
2005-07-22 14:25:00,36.83,36.83,36.79,36.8,14600.0,16.1808,16.1808,16.1633,16.1677,14600.0
2005-07-22 14:30:00,36.8,36.82,36.78,36.82,15400.0,16.1677,16.1764,16.1589,16.1764,15400.0
2005-07-22 14:35:00,36.81,36.85,36.81,36.85,25600.0,16.1721,16.1896,16.1721,16.1896,25600.0
2005-07-22 14:40:00,36.87,36.89,36.87,36.87,32400.0,16.1984,16.2072,16.1984,16.1984,32400.0
2005-07-22 14:45:00,36.85,36.92,36.84,36.86,68200.0,16.1896,16.2204,16.1852,16.194,68200.0
2005-07-22 14:50:00,36.87,36.89,36.84,36.85,26400.0,16.1984,16.2072,16.1852,16.1896,26400.0
2005-07-22 14:55:00,36.85,36.99,36.85,36.95,60000.0,16.1896,16.2511,16.1896,16.2336,60000.0
2005-07-22 15:00:00,36.95,36.95,36.88,36.88,19600.0,16.2336,16.2336,16.2028,16.2028,19600.0
2005-07-22 15:05:00,36.88,36.9,36.88,36.88,15800.0,16.2028,16.2116,16.2028,16.2028,15800.0
2005-07-22 15:10:00,36.88,36.88,36.83,36.84,16400.0,16.2028,16.2028,16.1808,16.1852,16400.0
2005-07-22 15:15:00,36.83,36.87,36.81,36.87,36400.0,16.1808,16.1984,16.1721,16.1984,36400.0
2005-07-22 15:20:00,36.87,36.91,36.87,36.91,15600.0,16.1984,16.216,16.1984,16.216,15600.0
2005-07-22 15:25:00,36.91,36.95,36.9,36.95,50000.0,16.216,16.2336,16.2116,16.2336,50000.0
2005-07-22 15:30:00,36.95,36.95,36.9,36.9,39400.0,16.2336,16.2336,16.2116,16.2116,39400.0
2005-07-22 15:35:00,36.93,36.93,36.87,36.88,42200.0,16.2248,16.2248,16.1984,16.2028,42200.0
2005-07-22 15:40:00,36.88,36.89,36.86,36.88,56400.0,16.2028,16.2072,16.194,16.2028,56400.0
2005-07-22 15:45:00,36.88,36.92,36.88,36.9,41600.0,16.2028,16.2204,16.2028,16.2116,41600.0
2005-07-22 15:50:00,36.91,36.92,36.9,36.91,22800.0,16.216,16.2204,16.2116,16.216,22800.0
2005-07-22 15:55:00,36.91,36.94,36.9,36.94,18800.0,16.216,16.2292,16.2116,16.2292,18800.0
2005-07-25 09:30:00,36.96,36.99,36.94,36.96,19000.0,16.238,16.2511,16.2292,16.238,19000.0
2005-07-25 09:35:00,36.96,36.99,36.94,36.99,8400.0,16.238,16.2511,16.2292,16.2511,8400.0
2005-07-25 09:40:00,36.99,36.99,36.94,36.96,16600.0,16.2511,16.2511,16.2292,16.238,16600.0
2005-07-25 09:45:00,36.96,36.96,36.88,36.91,10600.0,16.238,16.238,16.2028,16.216,10600.0
2005-07-25 09:50:00,36.9,37.02,36.9,37.02,20400.0,16.2116,16.2643,16.2116,16.2643,20400.0
2005-07-25 09:55:00,37.03,37.07,37.03,37.06,7400.0,16.2687,16.2863,16.2687,16.2819,7400.0
2005-07-25 10:00:00,37.05,37.08,37.02,37.02,7200.0,16.2775,16.2907,16.2643,16.2643,7200.0
2005-07-25 10:05:00,37.0,37.05,36.99,37.05,7400.0,16.2555,16.2775,16.2511,16.2775,7400.0
2005-07-25 10:10:00,37.05,37.05,36.99,36.99,6200.0,16.2775,16.2775,16.2511,16.2511,6200.0
2005-07-25 10:15:00,36.99,37.0,36.99,37.0,52800.0,16.2511,16.2555,16.2511,16.2555,52800.0
2005-07-25 10:20:00,37.01,37.08,37.01,37.06,7600.0,16.2599,16.2907,16.2599,16.2819,7600.0
2005-07-25 10:25:00,37.07,37.08,37.06,37.08,8200.0,16.2863,16.2907,16.2819,16.2907,8200.0
2005-07-25 10:30:00,37.08,37.1,37.03,37.08,9800.0,16.2907,16.2995,16.2687,16.2907,9800.0
2005-07-25 10:35:00,37.08,37.1,37.07,37.1,4400.0,16.2907,16.2995,16.2863,16.2995,4400.0
2005-07-25 10:40:00,37.09,37.13,37.08,37.1,15600.0,16.2951,16.3126,16.2907,16.2995,15600.0
2005-07-25 10:45:00,37.1,37.23,37.1,37.21,14600.0,16.2995,16.3566,16.2995,16.3478,14600.0
2005-07-25 10:50:00,37.2,37.22,37.18,37.21,4600.0,16.3434,16.3522,16.3346,16.3478,4600.0
2005-07-25 10:55:00,37.21,37.21,37.16,37.16,5200.0,16.3478,16.3478,16.3258,16.3258,5200.0
2005-07-25 11:00:00,37.16,37.16,37.13,37.13,6000.0,16.3258,16.3258,16.3126,16.3126,6000.0
2005-07-25 11:05:00,37.13,37.15,37.1,37.1,6600.0,16.3126,16.3214,16.2995,16.2995,6600.0
2005-07-25 11:10:00,37.1,37.14,37.1,37.14,7600.0,16.2995,16.317,16.2995,16.317,7600.0
2005-07-25 11:15:00,37.14,37.15,37.12,37.15,3800.0,16.317,16.3214,16.3082,16.3214,3800.0
2005-07-25 11:20:00,37.15,37.15,37.13,37.13,3000.0,16.3214,16.3214,16.3126,16.3126,3000.0
2005-07-25 11:25:00,37.13,37.13,37.09,37.13,3000.0,16.3126,16.3126,16.2951,16.3126,3000.0
2005-07-25 11:30:00,37.12,37.13,37.12,37.13,4400.0,16.3082,16.3126,16.3082,16.3126,4400.0
2005-07-25 11:35:00,37.13,37.13,37.09,37.1,6200.0,16.3126,16.3126,16.2951,16.2995,6200.0
2005-07-25 11:40:00,37.12,37.16,37.1,37.15,4000.0,16.3082,16.3258,16.2995,16.3214,4000.0
2005-07-25 11:45:00,37.14,37.17,37.14,37.15,4600.0,16.317,16.3302,16.317,16.3214,4600.0
2005-07-25 11:50:00,37.13,37.15,37.12,37.13,10400.0,16.3126,16.3214,16.3082,16.3126,10400.0
2005-07-25 11:55:00,37.16,37.18,37.14,37.17,4400.0,16.3258,16.3346,16.317,16.3302,4400.0
2005-07-25 12:00:00,37.18,37.21,37.17,37.21,8000.0,16.3346,16.3478,16.3302,16.3478,8000.0
2005-07-25 12:05:00,37.21,37.25,37.21,37.24,13000.0,16.3478,16.3654,16.3478,16.361,13000.0
2005-07-25 12:10:00,37.24,37.26,37.23,37.23,56600.0,16.361,16.3698,16.3566,16.3566,56600.0
2005-07-25 12:15:00,37.23,37.23,37.21,37.21,4800.0,16.3566,16.3566,16.3478,16.3478,4800.0
2005-07-25 12:20:00,37.21,37.21,37.18,37.2,8800.0,16.3478,16.3478,16.3346,16.3434,8800.0
2005-07-25 12:25:00,37.2,37.2,37.18,37.18,6400.0,16.3434,16.3434,16.3346,16.3346,6400.0
2005-07-25 12:30:00,37.18,37.18,37.16,37.17,1400.0,16.3346,16.3346,16.3258,16.3302,1400.0
2005-07-25 12:35:00,37.16,37.16,37.11,37.11,4000.0,16.3258,16.3258,16.3039,16.3039,4000.0
2005-07-25 12:40:00,37.1,37.15,37.1,37.13,9800.0,16.2995,16.3214,16.2995,16.3126,9800.0
2005-07-25 12:45:00,37.13,37.15,37.12,37.12,3400.0,16.3126,16.3214,16.3082,16.3082,3400.0
2005-07-25 12:50:00,37.12,37.13,37.09,37.1,11400.0,16.3082,16.3126,16.2951,16.2995,11400.0
2005-07-25 12:55:00,37.1,37.1,37.08,37.08,11200.0,16.2995,16.2995,16.2907,16.2907,11200.0
2005-07-25 13:00:00,37.08,37.11,37.08,37.1,5200.0,16.2907,16.3039,16.2907,16.2995,5200.0
2005-07-25 13:05:00,37.11,37.11,37.08,37.08,5600.0,16.3039,16.3039,16.2907,16.2907,5600.0
2005-07-25 13:10:00,37.09,37.14,37.09,37.12,8000.0,16.2951,16.317,16.2951,16.3082,8000.0
2005-07-25 13:15:00,37.12,37.13,37.12,37.12,3000.0,16.3082,16.3126,16.3082,16.3082,3000.0
2005-07-25 13:20:00,37.12,37.12,37.1,37.1,11800.0,16.3082,16.3082,16.2995,16.2995,11800.0
2005-07-25 13:25:00,37.1,37.1,37.1,37.1,1400.0,16.2995,16.2995,16.2995,16.2995,1400.0
2005-07-25 13:30:00,37.1,37.1,37.1,37.1,5000.0,16.2995,16.2995,16.2995,16.2995,5000.0
2005-07-25 13:35:00,37.1,37.1,37.06,37.1,12800.0,16.2995,16.2995,16.2819,16.2995,12800.0
2005-07-25 13:40:00,37.1,37.17,37.09,37.15,11200.0,16.2995,16.3302,16.2951,16.3214,11200.0
2005-07-25 13:45:00,37.15,37.15,37.1,37.14,5600.0,16.3214,16.3214,16.2995,16.317,5600.0
2005-07-25 13:50:00,37.13,37.13,37.12,37.13,4200.0,16.3126,16.3126,16.3082,16.3126,4200.0
2005-07-25 13:55:00,37.13,37.13,37.1,37.11,4200.0,16.3126,16.3126,16.2995,16.3039,4200.0
2005-07-25 14:00:00,37.1,37.1,37.08,37.08,4800.0,16.2995,16.2995,16.2907,16.2907,4800.0
2005-07-25 14:05:00,37.09,37.11,37.09,37.11,7400.0,16.2951,16.3039,16.2951,16.3039,7400.0
2005-07-25 14:10:00,37.12,37.12,37.09,37.09,9200.0,16.3082,16.3082,16.2951,16.2951,9200.0
2005-07-25 14:15:00,37.1,37.11,37.07,37.1,18400.0,16.2995,16.3039,16.2863,16.2995,18400.0
2005-07-25 14:20:00,37.09,37.1,37.08,37.1,8000.0,16.2951,16.2995,16.2907,16.2995,8000.0
2005-07-25 14:25:00,37.1,37.1,37.05,37.06,9200.0,16.2995,16.2995,16.2775,16.2819,9200.0
2005-07-25 14:30:00,37.05,37.06,36.99,37.01,21000.0,16.2775,16.2819,16.2511,16.2599,21000.0
2005-07-25 14:35:00,36.99,37.01,36.94,36.97,13600.0,16.2511,16.2599,16.2292,16.2423,13600.0
2005-07-25 14:40:00,36.97,37.02,36.97,37.02,8000.0,16.2423,16.2643,16.2423,16.2643,8000.0
2005-07-25 14:45:00,37.03,37.03,37.01,37.01,7800.0,16.2687,16.2687,16.2599,16.2599,7800.0
2005-07-25 14:50:00,37.02,37.03,37.02,37.02,4600.0,16.2643,16.2687,16.2643,16.2643,4600.0
2005-07-25 14:55:00,37.01,37.01,36.93,36.93,18000.0,16.2599,16.2599,16.2248,16.2248,18000.0
2005-07-25 15:00:00,36.93,36.93,36.91,36.92,23800.0,16.2248,16.2248,16.216,16.2204,23800.0
2005-07-25 15:05:00,36.92,36.94,36.91,36.92,12200.0,16.2204,16.2292,16.216,16.2204,12200.0
2005-07-25 15:10:00,36.92,36.93,36.92,36.92,6400.0,16.2204,16.2248,16.2204,16.2204,6400.0
2005-07-25 15:15:00,36.93,36.96,36.92,36.92,23800.0,16.2248,16.238,16.2204,16.2204,23800.0
2005-07-25 15:20:00,36.92,36.93,36.88,36.92,12800.0,16.2204,16.2248,16.2028,16.2204,12800.0
2005-07-25 15:25:00,36.93,36.93,36.88,36.91,15200.0,16.2248,16.2248,16.2028,16.216,15200.0
2005-07-25 15:30:00,36.92,36.93,36.9,36.91,14600.0,16.2204,16.2248,16.2116,16.216,14600.0
2005-07-25 15:35:00,36.91,36.95,36.91,36.95,11200.0,16.216,16.2336,16.216,16.2336,11200.0
2005-07-25 15:40:00,36.96,36.96,36.88,36.89,17000.0,16.238,16.238,16.2028,16.2072,17000.0
2005-07-25 15:45:00,36.9,36.93,36.9,36.92,40400.0,16.2116,16.2248,16.2116,16.2204,40400.0
2005-07-25 15:50:00,36.9,36.93,36.88,36.93,23400.0,16.2116,16.2248,16.2028,16.2248,23400.0
2005-07-25 15:55:00,36.93,36.93,36.9,36.91,26200.0,16.2248,16.2248,16.2116,16.216,26200.0
2005-07-26 09:30:00,36.92,36.92,36.82,36.82,30200.0,16.2204,16.2204,16.1764,16.1764,30200.0
2005-07-26 09:35:00,36.81,36.91,36.79,36.85,30200.0,16.1721,16.216,16.1633,16.1896,30200.0
2005-07-26 09:40:00,36.83,37.08,36.83,37.08,32200.0,16.1808,16.2907,16.1808,16.2907,32200.0
2005-07-26 09:45:00,37.08,37.08,36.81,36.81,39400.0,16.2907,16.2907,16.1721,16.1721,39400.0
2005-07-26 09:50:00,36.81,36.91,36.78,36.9,32000.0,16.1721,16.216,16.1589,16.2116,32000.0
2005-07-26 09:55:00,36.93,37.02,36.87,36.92,26400.0,16.2248,16.2643,16.1984,16.2204,26400.0
2005-07-26 10:00:00,36.92,36.92,36.78,36.83,24800.0,16.2204,16.2204,16.1589,16.1808,24800.0
2005-07-26 10:05:00,36.83,36.95,36.83,36.95,29400.0,16.1808,16.2336,16.1808,16.2336,29400.0
2005-07-26 10:10:00,36.94,37.06,36.94,36.99,30400.0,16.2292,16.2819,16.2292,16.2511,30400.0
2005-07-26 10:15:00,36.99,37.05,36.97,37.03,29400.0,16.2511,16.2775,16.2423,16.2687,29400.0
2005-07-26 10:20:00,37.03,37.03,36.99,37.0,9200.0,16.2687,16.2687,16.2511,16.2555,9200.0
2005-07-26 10:25:00,36.99,37.04,36.99,37.02,11400.0,16.2511,16.2731,16.2511,16.2643,11400.0
2005-07-26 10:30:00,37.02,37.05,37.02,37.04,10600.0,16.2643,16.2775,16.2643,16.2731,10600.0
2005-07-26 10:35:00,37.02,37.02,36.99,37.01,11200.0,16.2643,16.2643,16.2511,16.2599,11200.0
2005-07-26 10:40:00,37.01,37.01,36.98,36.99,9400.0,16.2599,16.2599,16.2467,16.2511,9400.0
2005-07-26 10:45:00,37.0,37.01,36.97,36.99,12400.0,16.2555,16.2599,16.2423,16.2511,12400.0
2005-07-26 10:50:00,37.0,37.01,36.99,37.0,7000.0,16.2555,16.2599,16.2511,16.2555,7000.0
2005-07-26 10:55:00,37.0,37.01,36.98,37.01,13600.0,16.2555,16.2599,16.2467,16.2599,13600.0
2005-07-26 11:00:00,37.01,37.02,36.99,36.99,5400.0,16.2599,16.2643,16.2511,16.2511,5400.0
2005-07-26 11:05:00,36.98,36.99,36.93,36.93,29000.0,16.2467,16.2511,16.2248,16.2248,29000.0
2005-07-26 11:10:00,36.92,36.95,36.91,36.95,39600.0,16.2204,16.2336,16.216,16.2336,39600.0
2005-07-26 11:15:00,36.96,36.97,36.94,36.94,19000.0,16.238,16.2423,16.2292,16.2292,19000.0
2005-07-26 11:20:00,36.94,36.97,36.93,36.96,45800.0,16.2292,16.2423,16.2248,16.238,45800.0
2005-07-26 11:25:00,36.96,36.98,36.96,36.98,21200.0,16.238,16.2467,16.238,16.2467,21200.0
2005-07-26 11:30:00,36.98,37.01,36.98,36.98,44200.0,16.2467,16.2599,16.2467,16.2467,44200.0
2005-07-26 11:35:00,36.98,37.02,36.95,37.02,37200.0,16.2467,16.2643,16.2336,16.2643,37200.0
2005-07-26 11:40:00,37.02,37.02,36.97,36.97,10600.0,16.2643,16.2643,16.2423,16.2423,10600.0
2005-07-26 11:45:00,36.97,37.01,36.97,36.99,12000.0,16.2423,16.2599,16.2423,16.2511,12000.0
2005-07-26 11:50:00,36.99,37.0,36.98,36.99,10000.0,16.2511,16.2555,16.2467,16.2511,10000.0
2005-07-26 11:55:00,36.99,37.04,36.98,36.99,8400.0,16.2511,16.2731,16.2467,16.2511,8400.0
2005-07-26 12:00:00,36.99,37.01,36.99,37.0,60600.0,16.2511,16.2599,16.2511,16.2555,60600.0
2005-07-26 12:05:00,37.0,37.0,36.96,36.96,16400.0,16.2555,16.2555,16.238,16.238,16400.0
2005-07-26 12:10:00,36.96,36.96,36.94,36.94,5600.0,16.238,16.238,16.2292,16.2292,5600.0
2005-07-26 12:15:00,36.95,36.95,36.92,36.93,18000.0,16.2336,16.2336,16.2204,16.2248,18000.0
2005-07-26 12:20:00,36.94,36.94,36.92,36.92,23000.0,16.2292,16.2292,16.2204,16.2204,23000.0
2005-07-26 12:25:00,36.91,36.92,36.88,36.9,22200.0,16.216,16.2204,16.2028,16.2116,22200.0
2005-07-26 12:30:00,36.89,36.9,36.85,36.88,22600.0,16.2072,16.2116,16.1896,16.2028,22600.0
2005-07-26 12:35:00,36.87,36.89,36.87,36.89,23000.0,16.1984,16.2072,16.1984,16.2072,23000.0
2005-07-26 12:40:00,36.89,36.9,36.88,36.9,17800.0,16.2072,16.2116,16.2028,16.2116,17800.0
2005-07-26 12:45:00,36.9,36.95,36.9,36.94,15000.0,16.2116,16.2336,16.2116,16.2292,15000.0
2005-07-26 12:50:00,36.93,36.95,36.9,36.91,18600.0,16.2248,16.2336,16.2116,16.216,18600.0
2005-07-26 12:55:00,36.91,36.91,36.9,36.91,7600.0,16.216,16.216,16.2116,16.216,7600.0
2005-07-26 13:00:00,36.91,36.94,36.91,36.92,7000.0,16.216,16.2292,16.216,16.2204,7000.0
2005-07-26 13:05:00,36.92,36.92,36.9,36.9,5200.0,16.2204,16.2204,16.2116,16.2116,5200.0
2005-07-26 13:10:00,36.9,36.91,36.88,36.88,7800.0,16.2116,16.216,16.2028,16.2028,7800.0
2005-07-26 13:15:00,36.88,36.9,36.87,36.9,9600.0,16.2028,16.2116,16.1984,16.2116,9600.0
2005-07-26 13:20:00,36.88,36.89,36.88,36.88,2000.0,16.2028,16.2072,16.2028,16.2028,2000.0
2005-07-26 13:25:00,36.88,36.88,36.88,36.88,5400.0,16.2028,16.2028,16.2028,16.2028,5400.0
2005-07-26 13:30:00,36.88,36.89,36.85,36.85,18200.0,16.2028,16.2072,16.1896,16.1896,18200.0
2005-07-26 13:35:00,36.85,36.9,36.84,36.9,6600.0,16.1896,16.2116,16.1852,16.2116,6600.0
2005-07-26 13:40:00,36.9,36.91,36.85,36.9,30600.0,16.2116,16.216,16.1896,16.2116,30600.0
2005-07-26 13:45:00,36.91,36.96,36.88,36.88,14800.0,16.216,16.238,16.2028,16.2028,14800.0
2005-07-26 13:50:00,36.88,36.95,36.88,36.93,10000.0,16.2028,16.2336,16.2028,16.2248,10000.0
2005-07-26 13:55:00,36.93,36.97,36.93,36.94,8400.0,16.2248,16.2423,16.2248,16.2292,8400.0
2005-07-26 14:00:00,36.94,36.95,36.88,36.88,11200.0,16.2292,16.2336,16.2028,16.2028,11200.0
2005-07-26 14:05:00,36.88,36.9,36.86,36.9,5600.0,16.2028,16.2116,16.194,16.2116,5600.0
2005-07-26 14:10:00,36.89,36.9,36.88,36.9,4200.0,16.2072,16.2116,16.2028,16.2116,4200.0
2005-07-26 14:15:00,36.91,36.94,36.91,36.94,4000.0,16.216,16.2292,16.216,16.2292,4000.0
2005-07-26 14:20:00,36.95,36.96,36.92,36.92,11000.0,16.2336,16.238,16.2204,16.2204,11000.0
2005-07-26 14:25:00,36.91,36.91,36.89,36.91,10200.0,16.216,16.216,16.2072,16.216,10200.0
2005-07-26 14:30:00,36.91,36.91,36.89,36.89,3800.0,16.216,16.216,16.2072,16.2072,3800.0
2005-07-26 14:35:00,36.88,36.92,36.88,36.92,4000.0,16.2028,16.2204,16.2028,16.2204,4000.0
2005-07-26 14:40:00,36.93,36.94,36.9,36.91,8200.0,16.2248,16.2292,16.2116,16.216,8200.0
2005-07-26 14:45:00,36.91,36.94,36.9,36.91,43200.0,16.216,16.2292,16.2116,16.216,43200.0
2005-07-26 14:50:00,36.91,36.94,36.9,36.92,38600.0,16.216,16.2292,16.2116,16.2204,38600.0
2005-07-26 14:55:00,36.92,36.93,36.91,36.91,3000.0,16.2204,16.2248,16.216,16.216,3000.0
2005-07-26 15:00:00,36.9,36.91,36.86,36.88,12000.0,16.2116,16.216,16.194,16.2028,12000.0
2005-07-26 15:05:00,36.87,36.87,36.83,36.85,14400.0,16.1984,16.1984,16.1808,16.1896,14400.0
2005-07-26 15:10:00,36.84,36.85,36.83,36.85,7200.0,16.1852,16.1896,16.1808,16.1896,7200.0
2005-07-26 15:15:00,36.85,36.87,36.85,36.87,7000.0,16.1896,16.1984,16.1896,16.1984,7000.0
2005-07-26 15:20:00,36.87,36.88,36.87,36.87,5200.0,16.1984,16.2028,16.1984,16.1984,5200.0
2005-07-26 15:25:00,36.87,36.88,36.86,36.86,7400.0,16.1984,16.2028,16.194,16.194,7400.0
2005-07-26 15:30:00,36.86,36.9,36.86,36.87,23800.0,16.194,16.2116,16.194,16.1984,23800.0
2005-07-26 15:35:00,36.87,36.88,36.83,36.83,7600.0,16.1984,16.2028,16.1808,16.1808,7600.0
2005-07-26 15:40:00,36.82,36.83,36.81,36.83,26600.0,16.1764,16.1808,16.1721,16.1808,26600.0
2005-07-26 15:45:00,36.83,36.86,36.82,36.85,16400.0,16.1808,16.194,16.1764,16.1896,16400.0
2005-07-26 15:50:00,36.85,36.9,36.85,36.88,12200.0,16.1896,16.2116,16.1896,16.2028,12200.0
2005-07-26 15:55:00,36.88,36.88,36.82,36.82,16400.0,16.2028,16.2028,16.1764,16.1764,16400.0
2005-07-27 09:30:00,36.83,36.92,36.83,36.9,30400.0,16.1808,16.2204,16.1808,16.2116,30400.0
2005-07-27 09:35:00,36.89,36.9,36.76,36.76,23800.0,16.2072,16.2116,16.1501,16.1501,23800.0
2005-07-27 09:40:00,36.77,36.88,36.77,36.84,32200.0,16.1545,16.2028,16.1545,16.1852,32200.0
2005-07-27 09:45:00,36.84,36.95,36.76,36.95,45600.0,16.1852,16.2336,16.1501,16.2336,45600.0
2005-07-27 09:50:00,36.96,36.99,36.94,36.94,20600.0,16.238,16.2511,16.2292,16.2292,20600.0
2005-07-27 09:55:00,36.9,36.94,36.88,36.88,16000.0,16.2116,16.2292,16.2028,16.2028,16000.0
2005-07-27 10:00:00,36.88,36.95,36.86,36.87,27400.0,16.2028,16.2336,16.194,16.1984,27400.0
2005-07-27 10:05:00,36.88,36.92,36.87,36.92,16600.0,16.2028,16.2204,16.1984,16.2204,16600.0
2005-07-27 10:10:00,36.91,36.92,36.88,36.88,9800.0,16.216,16.2204,16.2028,16.2028,9800.0
2005-07-27 10:15:00,36.88,36.88,36.83,36.83,9600.0,16.2028,16.2028,16.1808,16.1808,9600.0
2005-07-27 10:20:00,36.83,36.89,36.83,36.87,15200.0,16.1808,16.2072,16.1808,16.1984,15200.0
2005-07-27 10:25:00,36.88,36.91,36.87,36.9,9000.0,16.2028,16.216,16.1984,16.2116,9000.0
2005-07-27 10:30:00,36.91,36.95,36.88,36.94,16200.0,16.216,16.2336,16.2028,16.2292,16200.0
2005-07-27 10:35:00,36.94,36.96,36.87,36.87,19800.0,16.2292,16.238,16.1984,16.1984,19800.0
2005-07-27 10:40:00,36.85,36.89,36.84,36.89,13400.0,16.1896,16.2072,16.1852,16.2072,13400.0
2005-07-27 10:45:00,36.91,36.93,36.89,36.9,8000.0,16.216,16.2248,16.2072,16.2116,8000.0
2005-07-27 10:50:00,36.9,36.92,36.88,36.88,14600.0,16.2116,16.2204,16.2028,16.2028,14600.0
2005-07-27 10:55:00,36.88,36.91,36.86,36.88,11400.0,16.2028,16.216,16.194,16.2028,11400.0
2005-07-27 11:00:00,36.89,36.95,36.89,36.92,10800.0,16.2072,16.2336,16.2072,16.2204,10800.0
2005-07-27 11:05:00,36.93,36.96,36.93,36.94,11800.0,16.2248,16.238,16.2248,16.2292,11800.0
2005-07-27 11:10:00,36.94,36.94,36.91,36.93,12600.0,16.2292,16.2292,16.216,16.2248,12600.0
2005-07-27 11:15:00,36.93,36.93,36.88,36.88,13000.0,16.2248,16.2248,16.2028,16.2028,13000.0
2005-07-27 11:20:00,36.89,36.9,36.87,36.88,9400.0,16.2072,16.2116,16.1984,16.2028,9400.0
2005-07-27 11:25:00,36.88,36.92,36.88,36.92,13600.0,16.2028,16.2204,16.2028,16.2204,13600.0
2005-07-27 11:30:00,36.92,36.94,36.91,36.94,22800.0,16.2204,16.2292,16.216,16.2292,22800.0
2005-07-27 11:35:00,36.94,36.95,36.91,36.93,27600.0,16.2292,16.2336,16.216,16.2248,27600.0
2005-07-27 11:40:00,36.93,36.95,36.88,36.9,16200.0,16.2248,16.2336,16.2028,16.2116,16200.0
2005-07-27 11:45:00,36.9,36.92,36.88,36.92,19400.0,16.2116,16.2204,16.2028,16.2204,19400.0
2005-07-27 11:50:00,36.92,36.93,36.9,36.91,20800.0,16.2204,16.2248,16.2116,16.216,20800.0
2005-07-27 11:55:00,36.92,36.92,36.91,36.91,7200.0,16.2204,16.2204,16.216,16.216,7200.0
2005-07-27 12:00:00,36.9,36.9,36.87,36.89,47400.0,16.2116,16.2116,16.1984,16.2072,47400.0
2005-07-27 12:05:00,36.9,36.93,36.89,36.93,15600.0,16.2116,16.2248,16.2072,16.2248,15600.0
2005-07-27 12:10:00,36.95,36.95,36.92,36.92,37400.0,16.2336,16.2336,16.2204,16.2204,37400.0
2005-07-27 12:15:00,36.93,36.93,36.9,36.92,42000.0,16.2248,16.2248,16.2116,16.2204,42000.0
2005-07-27 12:20:00,36.93,36.94,36.93,36.94,12000.0,16.2248,16.2292,16.2248,16.2292,12000.0
2005-07-27 12:25:00,36.94,36.96,36.93,36.95,7600.0,16.2292,16.238,16.2248,16.2336,7600.0
2005-07-27 12:30:00,36.95,36.98,36.95,36.98,14800.0,16.2336,16.2467,16.2336,16.2467,14800.0
2005-07-27 12:35:00,36.97,36.98,36.91,36.91,14000.0,16.2423,16.2467,16.216,16.216,14000.0
2005-07-27 12:40:00,36.91,36.91,36.88,36.9,14000.0,16.216,16.216,16.2028,16.2116,14000.0
2005-07-27 12:45:00,36.89,36.9,36.88,36.9,10400.0,16.2072,16.2116,16.2028,16.2116,10400.0
2005-07-27 12:50:00,36.89,36.92,36.88,36.91,5600.0,16.2072,16.2204,16.2028,16.216,5600.0
2005-07-27 12:55:00,36.91,36.91,36.89,36.91,2200.0,16.216,16.216,16.2072,16.216,2200.0
2005-07-27 13:00:00,36.9,36.9,36.88,36.88,2800.0,16.2116,16.2116,16.2028,16.2028,2800.0
2005-07-27 13:05:00,36.88,36.91,36.86,36.88,14800.0,16.2028,16.216,16.194,16.2028,14800.0
2005-07-27 13:10:00,36.87,36.87,36.85,36.85,9600.0,16.1984,16.1984,16.1896,16.1896,9600.0
2005-07-27 13:15:00,36.85,36.9,36.85,36.9,24200.0,16.1896,16.2116,16.1896,16.2116,24200.0
2005-07-27 13:20:00,36.9,36.93,36.88,36.88,10600.0,16.2116,16.2248,16.2028,16.2028,10600.0
2005-07-27 13:25:00,36.9,36.91,36.88,36.88,10400.0,16.2116,16.216,16.2028,16.2028,10400.0
2005-07-27 13:30:00,36.88,36.92,36.87,36.89,27000.0,16.2028,16.2204,16.1984,16.2072,27000.0
2005-07-27 13:35:00,36.88,36.91,36.85,36.88,15800.0,16.2028,16.216,16.1896,16.2028,15800.0
2005-07-27 13:40:00,36.87,36.91,36.85,36.91,11600.0,16.1984,16.216,16.1896,16.216,11600.0
2005-07-27 13:45:00,36.91,36.91,36.87,36.91,18400.0,16.216,16.216,16.1984,16.216,18400.0
2005-07-27 13:50:00,36.9,36.9,36.84,36.84,7600.0,16.2116,16.2116,16.1852,16.1852,7600.0
2005-07-27 13:55:00,36.85,36.85,36.81,36.81,5600.0,16.1896,16.1896,16.1721,16.1721,5600.0
2005-07-27 14:00:00,36.81,36.87,36.8,36.87,19400.0,16.1721,16.1984,16.1677,16.1984,19400.0
2005-07-27 14:05:00,36.87,36.87,36.8,36.81,13200.0,16.1984,16.1984,16.1677,16.1721,13200.0
2005-07-27 14:10:00,36.82,36.86,36.81,36.83,17400.0,16.1764,16.194,16.1721,16.1808,17400.0
2005-07-27 14:15:00,36.82,36.88,36.82,36.88,20200.0,16.1764,16.2028,16.1764,16.2028,20200.0
2005-07-27 14:20:00,36.88,36.88,36.87,36.87,22200.0,16.2028,16.2028,16.1984,16.1984,22200.0
2005-07-27 14:25:00,36.88,36.88,36.84,36.88,34800.0,16.2028,16.2028,16.1852,16.2028,34800.0
2005-07-27 14:30:00,36.88,36.88,36.84,36.86,31600.0,16.2028,16.2028,16.1852,16.194,31600.0
2005-07-27 14:35:00,36.86,36.88,36.83,36.87,24000.0,16.194,16.2028,16.1808,16.1984,24000.0
2005-07-27 14:40:00,36.87,36.87,36.8,36.82,23000.0,16.1984,16.1984,16.1677,16.1764,23000.0
2005-07-27 14:45:00,36.84,36.86,36.84,36.86,7000.0,16.1852,16.194,16.1852,16.194,7000.0
2005-07-27 14:50:00,36.85,36.88,36.84,36.87,15200.0,16.1896,16.2028,16.1852,16.1984,15200.0
2005-07-27 14:55:00,36.87,36.88,36.84,36.88,24200.0,16.1984,16.2028,16.1852,16.2028,24200.0
2005-07-27 15:00:00,36.87,36.87,36.8,36.8,24600.0,16.1984,16.1984,16.1677,16.1677,24600.0
2005-07-27 15:05:00,36.8,36.83,36.79,36.83,16000.0,16.1677,16.1808,16.1633,16.1808,16000.0
2005-07-27 15:10:00,36.82,36.88,36.82,36.87,36800.0,16.1764,16.2028,16.1764,16.1984,36800.0
2005-07-27 15:15:00,36.87,36.89,36.85,36.85,36800.0,16.1984,16.2072,16.1896,16.1896,36800.0
2005-07-27 15:20:00,36.85,36.88,36.85,36.87,14200.0,16.1896,16.2028,16.1896,16.1984,14200.0
2005-07-27 15:25:00,36.87,36.9,36.87,36.88,20200.0,16.1984,16.2116,16.1984,16.2028,20200.0
2005-07-27 15:30:00,36.88,36.9,36.88,36.9,33800.0,16.2028,16.2116,16.2028,16.2116,33800.0
2005-07-27 15:35:00,36.9,36.9,36.87,36.87,16600.0,16.2116,16.2116,16.1984,16.1984,16600.0
2005-07-27 15:40:00,36.89,36.9,36.82,36.84,44800.0,16.2072,16.2116,16.1764,16.1852,44800.0
2005-07-27 15:45:00,36.85,36.85,36.82,36.82,127000.0,16.1896,16.1896,16.1764,16.1764,127000.0
2005-07-27 15:50:00,36.83,36.83,36.78,36.81,53800.0,16.1808,16.1808,16.1589,16.1721,53800.0
2005-07-27 15:55:00,36.8,36.82,36.76,36.81,50200.0,16.1677,16.1764,16.1501,16.1721,50200.0
2005-07-28 09:30:00,36.88,36.92,36.87,36.92,46400.0,16.2028,16.2204,16.1984,16.2204,46400.0
2005-07-28 09:35:00,36.92,36.93,36.9,36.9,21800.0,16.2204,16.2248,16.2116,16.2116,21800.0
2005-07-28 09:40:00,36.9,36.97,36.9,36.96,37200.0,16.2116,16.2423,16.2116,16.238,37200.0
2005-07-28 09:45:00,36.96,36.97,36.95,36.96,34200.0,16.238,16.2423,16.2336,16.238,34200.0
2005-07-28 09:50:00,36.97,36.99,36.9,36.9,36800.0,16.2423,16.2511,16.2116,16.2116,36800.0
2005-07-28 09:55:00,36.9,36.94,36.89,36.92,65400.0,16.2116,16.2292,16.2072,16.2204,65400.0
2005-07-28 10:00:00,36.92,36.92,36.88,36.9,22000.0,16.2204,16.2204,16.2028,16.2116,22000.0
2005-07-28 10:05:00,36.9,36.92,36.82,36.83,44800.0,16.2116,16.2204,16.1764,16.1808,44800.0
2005-07-28 10:10:00,36.82,36.85,36.76,36.81,28600.0,16.1764,16.1896,16.1501,16.1721,28600.0
2005-07-28 10:15:00,36.8,36.88,36.74,36.85,34800.0,16.1677,16.2028,16.1413,16.1896,34800.0
2005-07-28 10:20:00,36.85,36.88,36.83,36.83,32600.0,16.1896,16.2028,16.1808,16.1808,32600.0
2005-07-28 10:25:00,36.83,36.88,36.83,36.87,25800.0,16.1808,16.2028,16.1808,16.1984,25800.0
2005-07-28 10:30:00,36.87,36.88,36.85,36.88,16000.0,16.1984,16.2028,16.1896,16.2028,16000.0
2005-07-28 10:35:00,36.88,36.95,36.85,36.91,38200.0,16.2028,16.2336,16.1896,16.216,38200.0
2005-07-28 10:40:00,36.91,36.96,36.91,36.92,21200.0,16.216,16.238,16.216,16.2204,21200.0
2005-07-28 10:45:00,36.92,36.92,36.88,36.88,20800.0,16.2204,16.2204,16.2028,16.2028,20800.0
2005-07-28 10:50:00,36.88,36.89,36.86,36.88,13800.0,16.2028,16.2072,16.194,16.2028,13800.0
2005-07-28 10:55:00,36.89,36.98,36.88,36.95,26000.0,16.2072,16.2467,16.2028,16.2336,26000.0
2005-07-28 11:00:00,36.94,36.94,36.88,36.89,16200.0,16.2292,16.2292,16.2028,16.2072,16200.0
2005-07-28 11:05:00,36.9,36.96,36.88,36.91,20600.0,16.2116,16.238,16.2028,16.216,20600.0
2005-07-28 11:10:00,36.92,36.93,36.88,36.93,19000.0,16.2204,16.2248,16.2028,16.2248,19000.0
2005-07-28 11:15:00,36.94,36.94,36.91,36.93,12000.0,16.2292,16.2292,16.216,16.2248,12000.0
2005-07-28 11:20:00,36.93,36.95,36.92,36.93,14000.0,16.2248,16.2336,16.2204,16.2248,14000.0
2005-07-28 11:25:00,36.92,36.93,36.91,36.93,8000.0,16.2204,16.2248,16.216,16.2248,8000.0
2005-07-28 11:30:00,36.92,36.95,36.92,36.93,12800.0,16.2204,16.2336,16.2204,16.2248,12800.0
2005-07-28 11:35:00,36.93,36.94,36.88,36.94,15200.0,16.2248,16.2292,16.2028,16.2292,15200.0
2005-07-28 11:40:00,36.94,37.01,36.93,37.01,64400.0,16.2292,16.2599,16.2248,16.2599,64400.0
2005-07-28 11:45:00,37.02,37.02,36.99,37.02,18600.0,16.2643,16.2643,16.2511,16.2643,18600.0
2005-07-28 11:50:00,37.02,37.03,36.97,36.99,28000.0,16.2643,16.2687,16.2423,16.2511,28000.0
2005-07-28 11:55:00,37.01,37.02,37.0,37.0,18600.0,16.2599,16.2643,16.2555,16.2555,18600.0
2005-07-28 12:00:00,37.0,37.06,37.0,37.06,26400.0,16.2555,16.2819,16.2555,16.2819,26400.0
2005-07-28 12:05:00,37.06,37.08,36.98,37.02,31400.0,16.2819,16.2907,16.2467,16.2643,31400.0
2005-07-28 12:10:00,37.02,37.06,37.02,37.06,18000.0,16.2643,16.2819,16.2643,16.2819,18000.0
2005-07-28 12:15:00,37.07,37.08,37.05,37.06,7800.0,16.2863,16.2907,16.2775,16.2819,7800.0
2005-07-28 12:20:00,37.06,37.08,37.06,37.07,13800.0,16.2819,16.2907,16.2819,16.2863,13800.0
2005-07-28 12:25:00,37.07,37.07,37.03,37.06,15800.0,16.2863,16.2863,16.2687,16.2819,15800.0
2005-07-28 12:30:00,37.07,37.1,37.07,37.1,29600.0,16.2863,16.2995,16.2863,16.2995,29600.0
2005-07-28 12:35:00,37.1,37.1,37.04,37.07,24600.0,16.2995,16.2995,16.2731,16.2863,24600.0
2005-07-28 12:40:00,37.08,37.11,37.07,37.09,19000.0,16.2907,16.3039,16.2863,16.2951,19000.0
2005-07-28 12:45:00,37.09,37.12,37.09,37.1,12000.0,16.2951,16.3082,16.2951,16.2995,12000.0
2005-07-28 12:50:00,37.11,37.12,37.1,37.1,12000.0,16.3039,16.3082,16.2995,16.2995,12000.0
2005-07-28 12:55:00,37.09,37.13,37.08,37.1,18600.0,16.2951,16.3126,16.2907,16.2995,18600.0
2005-07-28 13:00:00,37.11,37.12,37.1,37.11,10800.0,16.3039,16.3082,16.2995,16.3039,10800.0
2005-07-28 13:05:00,37.11,37.15,37.11,37.15,14800.0,16.3039,16.3214,16.3039,16.3214,14800.0
2005-07-28 13:10:00,37.14,37.17,37.11,37.11,12800.0,16.317,16.3302,16.3039,16.3039,12800.0
2005-07-28 13:15:00,37.11,37.13,37.1,37.12,18800.0,16.3039,16.3126,16.2995,16.3082,18800.0
2005-07-28 13:20:00,37.12,37.13,37.12,37.12,7600.0,16.3082,16.3126,16.3082,16.3082,7600.0
2005-07-28 13:25:00,37.12,37.13,37.1,37.12,19600.0,16.3082,16.3126,16.2995,16.3082,19600.0
2005-07-28 13:30:00,37.12,37.13,37.1,37.13,26200.0,16.3082,16.3126,16.2995,16.3126,26200.0
2005-07-28 13:35:00,37.13,37.2,37.13,37.17,22800.0,16.3126,16.3434,16.3126,16.3302,22800.0
2005-07-28 13:40:00,37.17,37.18,37.13,37.13,16600.0,16.3302,16.3346,16.3126,16.3126,16600.0
2005-07-28 13:45:00,37.13,37.16,37.12,37.13,29800.0,16.3126,16.3258,16.3082,16.3126,29800.0
2005-07-28 13:50:00,37.12,37.14,37.11,37.12,10000.0,16.3082,16.317,16.3039,16.3082,10000.0
2005-07-28 13:55:00,37.1,37.13,37.1,37.12,19800.0,16.2995,16.3126,16.2995,16.3082,19800.0
2005-07-28 14:00:00,37.12,37.12,37.09,37.12,14400.0,16.3082,16.3082,16.2951,16.3082,14400.0
2005-07-28 14:05:00,37.12,37.15,37.12,37.12,12000.0,16.3082,16.3214,16.3082,16.3082,12000.0
2005-07-28 14:10:00,37.13,37.16,37.12,37.15,13800.0,16.3126,16.3258,16.3082,16.3214,13800.0
2005-07-28 14:15:00,37.15,37.17,37.13,37.16,23400.0,16.3214,16.3302,16.3126,16.3258,23400.0
2005-07-28 14:20:00,37.16,37.22,37.16,37.22,23200.0,16.3258,16.3522,16.3258,16.3522,23200.0
2005-07-28 14:25:00,37.22,37.23,37.2,37.22,29000.0,16.3522,16.3566,16.3434,16.3522,29000.0
2005-07-28 14:30:00,37.22,37.27,37.21,37.27,26600.0,16.3522,16.3741,16.3478,16.3741,26600.0
2005-07-28 14:35:00,37.26,37.29,37.22,37.26,31400.0,16.3698,16.3829,16.3522,16.3698,31400.0
2005-07-28 14:40:00,37.27,37.27,37.26,37.26,16400.0,16.3741,16.3741,16.3698,16.3698,16400.0
2005-07-28 14:45:00,37.26,37.29,37.25,37.27,20400.0,16.3698,16.3829,16.3654,16.3741,20400.0
2005-07-28 14:50:00,37.27,37.32,37.27,37.27,26000.0,16.3741,16.3961,16.3741,16.3741,26000.0
2005-07-28 14:55:00,37.27,37.28,37.26,37.27,12800.0,16.3741,16.3785,16.3698,16.3741,12800.0
2005-07-28 15:00:00,37.26,37.26,37.2,37.2,20400.0,16.3698,16.3698,16.3434,16.3434,20400.0
2005-07-28 15:05:00,37.21,37.21,37.17,37.2,27200.0,16.3478,16.3478,16.3302,16.3434,27200.0
2005-07-28 15:10:00,37.2,37.24,37.2,37.24,22200.0,16.3434,16.361,16.3434,16.361,22200.0
2005-07-28 15:15:00,37.24,37.26,37.23,37.25,23200.0,16.361,16.3698,16.3566,16.3654,23200.0
2005-07-28 15:20:00,37.24,37.28,37.24,37.25,23800.0,16.361,16.3785,16.361,16.3654,23800.0
2005-07-28 15:25:00,37.24,37.26,37.24,37.26,24000.0,16.361,16.3698,16.361,16.3698,24000.0
2005-07-28 15:30:00,37.26,37.27,37.21,37.21,29000.0,16.3698,16.3741,16.3478,16.3478,29000.0
2005-07-28 15:35:00,37.19,37.23,37.19,37.22,43200.0,16.339,16.3566,16.339,16.3522,43200.0
2005-07-28 15:40:00,37.22,37.23,37.21,37.21,30600.0,16.3522,16.3566,16.3478,16.3478,30600.0
2005-07-28 15:45:00,37.21,37.27,37.21,37.24,56800.0,16.3478,16.3741,16.3478,16.361,56800.0
2005-07-28 15:50:00,37.24,37.27,37.22,37.25,72800.0,16.361,16.3741,16.3522,16.3654,72800.0
2005-07-28 15:55:00,37.16,37.23,37.15,37.23,181600.0,16.3258,16.3566,16.3214,16.3566,181600.0
2005-07-29 09:30:00,37.23,37.31,37.23,37.31,94400.0,16.3566,16.3917,16.3566,16.3917,94400.0
2005-07-29 09:35:00,37.31,37.31,37.19,37.27,26800.0,16.3917,16.3917,16.339,16.3741,26800.0
2005-07-29 09:40:00,37.29,37.34,37.29,37.3,20000.0,16.3829,16.4049,16.3829,16.3873,20000.0
2005-07-29 09:45:00,37.3,37.32,37.27,37.3,18800.0,16.3873,16.3961,16.3741,16.3873,18800.0
2005-07-29 09:50:00,37.3,37.31,37.25,37.31,36800.0,16.3873,16.3917,16.3654,16.3917,36800.0
2005-07-29 09:55:00,37.3,37.31,37.25,37.25,9600.0,16.3873,16.3917,16.3654,16.3654,9600.0
2005-07-29 10:00:00,37.25,37.32,37.24,37.28,20000.0,16.3654,16.3961,16.361,16.3785,20000.0
2005-07-29 10:05:00,37.28,37.29,37.27,37.28,29000.0,16.3785,16.3829,16.3741,16.3785,29000.0
2005-07-29 10:10:00,37.27,37.29,37.27,37.27,15000.0,16.3741,16.3829,16.3741,16.3741,15000.0
2005-07-29 10:15:00,37.27,37.27,37.24,37.25,30600.0,16.3741,16.3741,16.361,16.3654,30600.0
2005-07-29 10:20:00,37.25,37.3,37.23,37.3,38000.0,16.3654,16.3873,16.3566,16.3873,38000.0
2005-07-29 10:25:00,37.27,37.3,37.27,37.28,21600.0,16.3741,16.3873,16.3741,16.3785,21600.0
2005-07-29 10:30:00,37.28,37.28,37.24,37.27,42800.0,16.3785,16.3785,16.361,16.3741,42800.0
2005-07-29 10:35:00,37.27,37.3,37.24,37.24,21000.0,16.3741,16.3873,16.361,16.361,21000.0
2005-07-29 10:40:00,37.24,37.24,37.21,37.23,27400.0,16.361,16.361,16.3478,16.3566,27400.0
2005-07-29 10:45:00,37.23,37.24,37.23,37.24,9600.0,16.3566,16.361,16.3566,16.361,9600.0
2005-07-29 10:50:00,37.23,37.25,37.23,37.24,13400.0,16.3566,16.3654,16.3566,16.361,13400.0
2005-07-29 10:55:00,37.25,37.27,37.25,37.26,7600.0,16.3654,16.3741,16.3654,16.3698,7600.0
2005-07-29 11:00:00,37.26,37.26,37.21,37.21,8600.0,16.3698,16.3698,16.3478,16.3478,8600.0
2005-07-29 11:05:00,37.19,37.2,37.17,37.18,13200.0,16.339,16.3434,16.3302,16.3346,13200.0
2005-07-29 11:10:00,37.17,37.17,37.15,37.17,8800.0,16.3302,16.3302,16.3214,16.3302,8800.0
2005-07-29 11:15:00,37.17,37.17,37.15,37.15,52200.0,16.3302,16.3302,16.3214,16.3214,52200.0
2005-07-29 11:20:00,37.13,37.17,37.13,37.15,38400.0,16.3126,16.3302,16.3126,16.3214,38400.0
2005-07-29 11:25:00,37.15,37.18,37.13,37.16,31200.0,16.3214,16.3346,16.3126,16.3258,31200.0
2005-07-29 11:30:00,37.16,37.16,37.1,37.1,23200.0,16.3258,16.3258,16.2995,16.2995,23200.0
2005-07-29 11:35:00,37.11,37.13,37.05,37.05,17800.0,16.3039,16.3126,16.2775,16.2775,17800.0
2005-07-29 11:40:00,37.05,37.12,37.05,37.12,34400.0,16.2775,16.3082,16.2775,16.3082,34400.0
2005-07-29 11:45:00,37.11,37.11,37.02,37.05,23400.0,16.3039,16.3039,16.2643,16.2775,23400.0
2005-07-29 11:50:00,37.05,37.12,37.01,37.1,52800.0,16.2775,16.3082,16.2599,16.2995,52800.0
2005-07-29 11:55:00,37.1,37.14,37.1,37.13,20000.0,16.2995,16.317,16.2995,16.3126,20000.0
2005-07-29 12:00:00,37.13,37.14,37.13,37.13,5800.0,16.3126,16.317,16.3126,16.3126,5800.0
2005-07-29 12:05:00,37.12,37.12,37.06,37.08,10200.0,16.3082,16.3082,16.2819,16.2907,10200.0
2005-07-29 12:10:00,37.08,37.1,37.06,37.09,14600.0,16.2907,16.2995,16.2819,16.2951,14600.0
2005-07-29 12:15:00,37.09,37.13,37.09,37.13,13200.0,16.2951,16.3126,16.2951,16.3126,13200.0
2005-07-29 12:20:00,37.13,37.19,37.13,37.19,15000.0,16.3126,16.339,16.3126,16.339,15000.0
2005-07-29 12:25:00,37.17,37.18,37.16,37.16,2800.0,16.3302,16.3346,16.3258,16.3258,2800.0
2005-07-29 12:30:00,37.14,37.19,37.13,37.19,14400.0,16.317,16.339,16.3126,16.339,14400.0
2005-07-29 12:35:00,37.19,37.2,37.19,37.19,13200.0,16.339,16.3434,16.339,16.339,13200.0
2005-07-29 12:40:00,37.2,37.2,37.16,37.18,19600.0,16.3434,16.3434,16.3258,16.3346,19600.0
2005-07-29 12:45:00,37.18,37.18,37.14,37.15,8400.0,16.3346,16.3346,16.317,16.3214,8400.0
2005-07-29 12:50:00,37.14,37.17,37.13,37.17,8600.0,16.317,16.3302,16.3126,16.3302,8600.0
2005-07-29 12:55:00,37.18,37.19,37.13,37.14,22000.0,16.3346,16.339,16.3126,16.317,22000.0
2005-07-29 13:00:00,37.16,37.18,37.14,37.18,14200.0,16.3258,16.3346,16.317,16.3346,14200.0
2005-07-29 13:05:00,37.18,37.18,37.15,37.17,5000.0,16.3346,16.3346,16.3214,16.3302,5000.0
2005-07-29 13:10:00,37.16,37.2,37.15,37.18,12600.0,16.3258,16.3434,16.3214,16.3346,12600.0
2005-07-29 13:15:00,37.17,37.17,37.13,37.15,5000.0,16.3302,16.3302,16.3126,16.3214,5000.0
2005-07-29 13:20:00,37.15,37.16,37.13,37.13,13200.0,16.3214,16.3258,16.3126,16.3126,13200.0
2005-07-29 13:25:00,37.14,37.14,37.13,37.13,8600.0,16.317,16.317,16.3126,16.3126,8600.0
2005-07-29 13:30:00,37.13,37.15,37.13,37.13,22400.0,16.3126,16.3214,16.3126,16.3126,22400.0
2005-07-29 13:35:00,37.13,37.14,37.13,37.13,13200.0,16.3126,16.317,16.3126,16.3126,13200.0
2005-07-29 13:40:00,37.13,37.14,37.13,37.13,18000.0,16.3126,16.317,16.3126,16.3126,18000.0
2005-07-29 13:45:00,37.13,37.14,37.13,37.13,14400.0,16.3126,16.317,16.3126,16.3126,14400.0
2005-07-29 13:50:00,37.13,37.14,37.13,37.13,46400.0,16.3126,16.317,16.3126,16.3126,46400.0
2005-07-29 13:55:00,37.13,37.15,37.13,37.15,15400.0,16.3126,16.3214,16.3126,16.3214,15400.0
2005-07-29 14:00:00,37.15,37.15,37.13,37.15,12000.0,16.3214,16.3214,16.3126,16.3214,12000.0
2005-07-29 14:05:00,37.15,37.19,37.15,37.18,23000.0,16.3214,16.339,16.3214,16.3346,23000.0
2005-07-29 14:10:00,37.19,37.2,37.19,37.19,6600.0,16.339,16.3434,16.339,16.339,6600.0
2005-07-29 14:15:00,37.19,37.19,37.17,37.19,12400.0,16.339,16.339,16.3302,16.339,12400.0
2005-07-29 14:20:00,37.18,37.2,37.17,37.17,23000.0,16.3346,16.3434,16.3302,16.3302,23000.0
2005-07-29 14:25:00,37.17,37.18,37.17,37.17,14600.0,16.3302,16.3346,16.3302,16.3302,14600.0
2005-07-29 14:30:00,37.16,37.18,37.15,37.15,21200.0,16.3258,16.3346,16.3214,16.3214,21200.0
2005-07-29 14:35:00,37.15,37.17,37.15,37.17,35400.0,16.3214,16.3302,16.3214,16.3302,35400.0
2005-07-29 14:40:00,37.17,37.17,37.15,37.15,9400.0,16.3302,16.3302,16.3214,16.3214,9400.0
2005-07-29 14:45:00,37.15,37.16,37.14,37.16,10600.0,16.3214,16.3258,16.317,16.3258,10600.0
2005-07-29 14:50:00,37.16,37.17,37.16,37.17,34200.0,16.3258,16.3302,16.3258,16.3302,34200.0
2005-07-29 14:55:00,37.17,37.17,37.15,37.16,10000.0,16.3302,16.3302,16.3214,16.3258,10000.0
2005-07-29 15:00:00,37.17,37.17,37.13,37.13,52400.0,16.3302,16.3302,16.3126,16.3126,52400.0
2005-07-29 15:05:00,37.13,37.15,37.12,37.13,15400.0,16.3126,16.3214,16.3082,16.3126,15400.0
2005-07-29 15:10:00,37.12,37.13,37.1,37.11,19400.0,16.3082,16.3126,16.2995,16.3039,19400.0
2005-07-29 15:15:00,37.11,37.11,37.02,37.05,21000.0,16.3039,16.3039,16.2643,16.2775,21000.0
2005-07-29 15:20:00,37.05,37.1,37.05,37.1,17000.0,16.2775,16.2995,16.2775,16.2995,17000.0
2005-07-29 15:25:00,37.1,37.1,37.02,37.02,25200.0,16.2995,16.2995,16.2643,16.2643,25200.0
2005-07-29 15:30:00,37.02,37.02,36.95,37.02,35800.0,16.2643,16.2643,16.2336,16.2643,35800.0
2005-07-29 15:35:00,37.03,37.06,37.03,37.05,10000.0,16.2687,16.2819,16.2687,16.2775,10000.0
2005-07-29 15:40:00,37.06,37.06,37.01,37.01,26000.0,16.2819,16.2819,16.2599,16.2599,26000.0
2005-07-29 15:45:00,37.0,37.0,36.93,36.97,45000.0,16.2555,16.2555,16.2248,16.2423,45000.0
2005-07-29 15:50:00,36.98,37.02,36.98,36.99,31000.0,16.2467,16.2643,16.2467,16.2511,31000.0
2005-07-29 15:55:00,36.99,36.99,36.95,36.96,50000.0,16.2511,16.2511,16.2336,16.238,50000.0
2005-08-01 09:30:00,37.01,37.04,36.98,37.02,18200.0,16.2599,16.2731,16.2467,16.2643,18200.0
2005-08-01 09:35:00,37.01,37.01,36.88,36.92,24200.0,16.2599,16.2599,16.2028,16.2204,24200.0
2005-08-01 09:40:00,36.92,36.93,36.81,36.85,25200.0,16.2204,16.2248,16.1721,16.1896,25200.0
2005-08-01 09:45:00,36.84,36.9,36.8,36.9,24000.0,16.1852,16.2116,16.1677,16.2116,24000.0
2005-08-01 09:50:00,36.9,36.97,36.89,36.95,18600.0,16.2116,16.2423,16.2072,16.2336,18600.0
2005-08-01 09:55:00,36.92,36.93,36.88,36.93,19400.0,16.2204,16.2248,16.2028,16.2248,19400.0
2005-08-01 10:00:00,36.93,37.01,36.93,36.95,17200.0,16.2248,16.2599,16.2248,16.2336,17200.0
2005-08-01 10:05:00,36.94,36.95,36.9,36.94,16000.0,16.2292,16.2336,16.2116,16.2292,16000.0
2005-08-01 10:10:00,36.94,36.97,36.9,36.91,12600.0,16.2292,16.2423,16.2116,16.216,12600.0
2005-08-01 10:15:00,36.91,36.95,36.9,36.9,29200.0,16.216,16.2336,16.2116,16.2116,29200.0
2005-08-01 10:20:00,36.88,36.88,36.76,36.77,21600.0,16.2028,16.2028,16.1501,16.1545,21600.0
2005-08-01 10:25:00,36.77,36.8,36.7,36.8,28000.0,16.1545,16.1677,16.1237,16.1677,28000.0
2005-08-01 10:30:00,36.8,36.82,36.72,36.72,13000.0,16.1677,16.1764,16.1325,16.1325,13000.0
2005-08-01 10:35:00,36.71,36.72,36.67,36.67,21400.0,16.1281,16.1325,16.1105,16.1105,21400.0
2005-08-01 10:40:00,36.67,36.68,36.6,36.6,21400.0,16.1105,16.1149,16.0798,16.0798,21400.0
2005-08-01 10:45:00,36.6,36.63,36.6,36.63,12000.0,16.0798,16.093,16.0798,16.093,12000.0
2005-08-01 10:50:00,36.63,36.67,36.63,36.66,14000.0,16.093,16.1105,16.093,16.1062,14000.0
2005-08-01 10:55:00,36.66,36.68,36.66,36.68,3600.0,16.1062,16.1149,16.1062,16.1149,3600.0
2005-08-01 11:00:00,36.68,36.68,36.65,36.65,15000.0,16.1149,16.1149,16.1018,16.1018,15000.0
2005-08-01 11:05:00,36.64,36.69,36.62,36.67,33800.0,16.0974,16.1193,16.0886,16.1105,33800.0
2005-08-01 11:10:00,36.66,36.66,36.57,36.58,24800.0,16.1062,16.1062,16.0666,16.071,24800.0
2005-08-01 11:15:00,36.58,36.62,36.58,36.6,14800.0,16.071,16.0886,16.071,16.0798,14800.0
2005-08-01 11:20:00,36.6,36.63,36.6,36.63,13800.0,16.0798,16.093,16.0798,16.093,13800.0
2005-08-01 11:25:00,36.63,36.63,36.61,36.63,10200.0,16.093,16.093,16.0842,16.093,10200.0
2005-08-01 11:30:00,36.63,36.66,36.63,36.66,18200.0,16.093,16.1062,16.093,16.1062,18200.0
2005-08-01 11:35:00,36.66,36.69,36.66,36.69,12000.0,16.1062,16.1193,16.1062,16.1193,12000.0
2005-08-01 11:40:00,36.69,36.71,36.68,36.71,19200.0,16.1193,16.1281,16.1149,16.1281,19200.0
2005-08-01 11:45:00,36.71,36.71,36.68,36.68,6200.0,16.1281,16.1281,16.1149,16.1149,6200.0
2005-08-01 11:50:00,36.67,36.68,36.66,36.66,5200.0,16.1105,16.1149,16.1062,16.1062,5200.0
2005-08-01 11:55:00,36.64,36.66,36.63,36.64,9200.0,16.0974,16.1062,16.093,16.0974,9200.0
2005-08-01 12:00:00,36.65,36.74,36.63,36.69,18600.0,16.1018,16.1413,16.093,16.1193,18600.0
2005-08-01 12:05:00,36.67,36.7,36.67,36.7,6400.0,16.1105,16.1237,16.1105,16.1237,6400.0
2005-08-01 12:10:00,36.69,36.7,36.68,36.7,5800.0,16.1193,16.1237,16.1149,16.1237,5800.0
2005-08-01 12:15:00,36.7,36.74,36.7,36.74,9200.0,16.1237,16.1413,16.1237,16.1413,9200.0
2005-08-01 12:20:00,36.74,36.74,36.65,36.66,17000.0,16.1413,16.1413,16.1018,16.1062,17000.0
2005-08-01 12:25:00,36.65,36.66,36.64,36.65,5600.0,16.1018,16.1062,16.0974,16.1018,5600.0
2005-08-01 12:30:00,36.66,36.67,36.65,36.66,10800.0,16.1062,16.1105,16.1018,16.1062,10800.0
2005-08-01 12:35:00,36.67,36.68,36.65,36.67,48800.0,16.1105,16.1149,16.1018,16.1105,48800.0
2005-08-01 12:40:00,36.67,36.71,36.67,36.68,11000.0,16.1105,16.1281,16.1105,16.1149,11000.0
2005-08-01 12:45:00,36.68,36.69,36.66,36.67,11400.0,16.1149,16.1193,16.1062,16.1105,11400.0
2005-08-01 12:50:00,36.67,36.71,36.66,36.71,10000.0,16.1105,16.1281,16.1062,16.1281,10000.0
2005-08-01 12:55:00,36.7,36.73,36.7,36.71,11600.0,16.1237,16.1369,16.1237,16.1281,11600.0
2005-08-01 13:00:00,36.7,36.72,36.69,36.7,11000.0,16.1237,16.1325,16.1193,16.1237,11000.0
2005-08-01 13:05:00,36.71,36.71,36.65,36.65,13800.0,16.1281,16.1281,16.1018,16.1018,13800.0
2005-08-01 13:10:00,36.65,36.66,36.65,36.66,8600.0,16.1018,16.1062,16.1018,16.1062,8600.0
2005-08-01 13:15:00,36.66,36.67,36.62,36.65,9000.0,16.1062,16.1105,16.0886,16.1018,9000.0
2005-08-01 13:20:00,36.65,36.68,36.65,36.67,12000.0,16.1018,16.1149,16.1018,16.1105,12000.0
2005-08-01 13:25:00,36.67,36.67,36.65,36.65,6000.0,16.1105,16.1105,16.1018,16.1018,6000.0
2005-08-01 13:30:00,36.65,36.67,36.65,36.67,10600.0,16.1018,16.1105,16.1018,16.1105,10600.0
2005-08-01 13:35:00,36.66,36.72,36.66,36.72,9400.0,16.1062,16.1325,16.1062,16.1325,9400.0
2005-08-01 13:40:00,36.73,36.73,36.68,36.68,5800.0,16.1369,16.1369,16.1149,16.1149,5800.0
2005-08-01 13:45:00,36.67,36.7,36.67,36.69,7000.0,16.1105,16.1237,16.1105,16.1193,7000.0
2005-08-01 13:50:00,36.69,36.69,36.66,36.67,6200.0,16.1193,16.1193,16.1062,16.1105,6200.0
2005-08-01 13:55:00,36.67,36.68,36.66,36.67,12800.0,16.1105,16.1149,16.1062,16.1105,12800.0
2005-08-01 14:00:00,36.67,36.71,36.66,36.71,10600.0,16.1105,16.1281,16.1062,16.1281,10600.0
2005-08-01 14:05:00,36.71,36.72,36.69,36.69,6200.0,16.1281,16.1325,16.1193,16.1193,6200.0
2005-08-01 14:10:00,36.69,36.72,36.66,36.71,16800.0,16.1193,16.1325,16.1062,16.1281,16800.0
2005-08-01 14:15:00,36.71,36.75,36.71,36.74,68800.0,16.1281,16.1457,16.1281,16.1413,68800.0
2005-08-01 14:20:00,36.74,36.79,36.74,36.78,17600.0,16.1413,16.1633,16.1413,16.1589,17600.0
2005-08-01 14:25:00,36.79,36.82,36.78,36.81,26800.0,16.1633,16.1764,16.1589,16.1721,26800.0
2005-08-01 14:30:00,36.82,36.87,36.82,36.84,31200.0,16.1764,16.1984,16.1764,16.1852,31200.0
2005-08-01 14:35:00,36.86,36.89,36.84,36.89,19000.0,16.194,16.2072,16.1852,16.2072,19000.0
2005-08-01 14:40:00,36.89,36.91,36.86,36.91,24800.0,16.2072,16.216,16.194,16.216,24800.0
2005-08-01 14:45:00,36.91,36.91,36.87,36.87,19200.0,16.216,16.216,16.1984,16.1984,19200.0
2005-08-01 14:50:00,36.88,36.93,36.88,36.9,25400.0,16.2028,16.2248,16.2028,16.2116,25400.0
2005-08-01 14:55:00,36.9,36.9,36.86,36.86,17600.0,16.2116,16.2116,16.194,16.194,17600.0
2005-08-01 15:00:00,36.87,36.88,36.85,36.85,17800.0,16.1984,16.2028,16.1896,16.1896,17800.0
2005-08-01 15:05:00,36.84,36.85,36.84,36.84,16600.0,16.1852,16.1896,16.1852,16.1852,16600.0
2005-08-01 15:10:00,36.84,36.85,36.82,36.83,17400.0,16.1852,16.1896,16.1764,16.1808,17400.0
2005-08-01 15:15:00,36.84,36.85,36.82,36.82,11800.0,16.1852,16.1896,16.1764,16.1764,11800.0
2005-08-01 15:20:00,36.81,36.83,36.8,36.82,20400.0,16.1721,16.1808,16.1677,16.1764,20400.0
2005-08-01 15:25:00,36.82,36.85,36.79,36.8,27200.0,16.1764,16.1896,16.1633,16.1677,27200.0
2005-08-01 15:30:00,36.8,36.84,36.79,36.79,37200.0,16.1677,16.1852,16.1633,16.1633,37200.0
2005-08-01 15:35:00,36.81,36.81,36.75,36.78,30400.0,16.1721,16.1721,16.1457,16.1589,30400.0
2005-08-01 15:40:00,36.78,36.78,36.73,36.76,24600.0,16.1589,16.1589,16.1369,16.1501,24600.0
2005-08-01 15:45:00,36.76,36.77,36.7,36.74,48400.0,16.1501,16.1545,16.1237,16.1413,48400.0
2005-08-01 15:50:00,36.74,36.76,36.68,36.7,48000.0,16.1413,16.1501,16.1149,16.1237,48000.0
2005-08-01 15:55:00,36.7,36.72,36.69,36.71,77000.0,16.1237,16.1325,16.1193,16.1281,77000.0
2005-08-02 09:30:00,37.98,38.12,37.92,37.92,275200.0,16.6861,16.7476,16.6597,16.6597,275200.0
2005-08-02 09:35:00,37.92,37.92,37.77,37.8,214600.0,16.6597,16.6597,16.5938,16.607,214600.0
2005-08-02 09:40:00,37.8,37.8,37.63,37.64,182400.0,16.607,16.607,16.5323,16.5367,182400.0
2005-08-02 09:45:00,37.64,37.65,37.42,37.43,150200.0,16.5367,16.5411,16.44,16.4444,150200.0
2005-08-02 09:50:00,37.42,37.52,37.41,37.48,132200.0,16.44,16.484,16.4357,16.4664,132200.0
2005-08-02 09:55:00,37.48,37.6,37.48,37.56,90800.0,16.4664,16.5191,16.4664,16.5016,90800.0
2005-08-02 10:00:00,37.57,37.69,37.57,37.69,58400.0,16.5059,16.5587,16.5059,16.5587,58400.0
2005-08-02 10:05:00,37.7,37.79,37.69,37.77,217800.0,16.5631,16.6026,16.5587,16.5938,217800.0
2005-08-02 10:10:00,37.77,37.85,37.75,37.83,83000.0,16.5938,16.629,16.585,16.6202,83000.0
2005-08-02 10:15:00,37.83,37.83,37.8,37.81,99800.0,16.6202,16.6202,16.607,16.6114,99800.0
2005-08-02 10:20:00,37.81,37.9,37.8,37.9,63400.0,16.6114,16.6509,16.607,16.6509,63400.0
2005-08-02 10:25:00,37.9,37.96,37.9,37.95,45400.0,16.6509,16.6773,16.6509,16.6729,45400.0
2005-08-02 10:30:00,37.96,37.96,37.94,37.94,117600.0,16.6773,16.6773,16.6685,16.6685,117600.0
2005-08-02 10:35:00,37.94,38.02,37.94,37.96,61400.0,16.6685,16.7037,16.6685,16.6773,61400.0
2005-08-02 10:40:00,37.96,37.99,37.91,37.91,82800.0,16.6773,16.6905,16.6553,16.6553,82800.0
2005-08-02 10:45:00,37.91,37.94,37.9,37.93,40400.0,16.6553,16.6685,16.6509,16.6641,40400.0
2005-08-02 10:50:00,37.93,37.94,37.92,37.94,40200.0,16.6641,16.6685,16.6597,16.6685,40200.0
2005-08-02 10:55:00,37.94,37.98,37.93,37.94,43600.0,16.6685,16.6861,16.6641,16.6685,43600.0
2005-08-02 11:00:00,37.94,37.95,37.93,37.95,53800.0,16.6685,16.6729,16.6641,16.6729,53800.0
2005-08-02 11:05:00,37.95,38.06,37.95,37.95,93400.0,16.6729,16.7212,16.6729,16.6729,93400.0
2005-08-02 11:10:00,37.95,37.97,37.95,37.95,25400.0,16.6729,16.6817,16.6729,16.6729,25400.0
2005-08-02 11:15:00,37.95,37.97,37.94,37.97,23000.0,16.6729,16.6817,16.6685,16.6817,23000.0
2005-08-02 11:20:00,37.97,37.97,37.94,37.96,66000.0,16.6817,16.6817,16.6685,16.6773,66000.0
2005-08-02 11:25:00,37.96,37.96,37.94,37.95,48800.0,16.6773,16.6773,16.6685,16.6729,48800.0
2005-08-02 11:30:00,37.94,37.94,37.93,37.93,23200.0,16.6685,16.6685,16.6641,16.6641,23200.0
2005-08-02 11:35:00,37.93,38.0,37.92,37.94,143400.0,16.6641,16.6949,16.6597,16.6685,143400.0
2005-08-02 11:40:00,37.95,37.96,37.95,37.95,24800.0,16.6729,16.6773,16.6729,16.6729,24800.0
2005-08-02 11:45:00,37.95,37.99,37.95,37.99,37600.0,16.6729,16.6905,16.6729,16.6905,37600.0
2005-08-02 11:50:00,38.04,38.04,37.96,37.98,70600.0,16.7124,16.7124,16.6773,16.6861,70600.0
2005-08-02 11:55:00,37.98,38.02,37.97,37.97,39000.0,16.6861,16.7037,16.6817,16.6817,39000.0
2005-08-02 12:00:00,37.97,38.0,37.97,37.99,36200.0,16.6817,16.6949,16.6817,16.6905,36200.0
2005-08-02 12:05:00,37.99,38.01,37.99,38.0,47400.0,16.6905,16.6993,16.6905,16.6949,47400.0
2005-08-02 12:10:00,38.0,38.03,37.99,38.02,28200.0,16.6949,16.708,16.6905,16.7037,28200.0
2005-08-02 12:15:00,38.02,38.05,38.0,38.05,50800.0,16.7037,16.7168,16.6949,16.7168,50800.0
2005-08-02 12:20:00,38.05,38.1,38.04,38.09,188800.0,16.7168,16.7388,16.7124,16.7344,188800.0
2005-08-02 12:25:00,38.09,38.16,38.08,38.13,63800.0,16.7344,16.7652,16.73,16.752,63800.0
2005-08-02 12:30:00,38.13,38.18,38.13,38.15,115000.0,16.752,16.7739,16.752,16.7608,115000.0
2005-08-02 12:35:00,38.15,38.23,38.13,38.2,118600.0,16.7608,16.7959,16.752,16.7827,118600.0
2005-08-02 12:40:00,38.18,38.2,38.12,38.13,86000.0,16.7739,16.7827,16.7476,16.752,86000.0
2005-08-02 12:45:00,38.13,38.2,38.13,38.2,49600.0,16.752,16.7827,16.752,16.7827,49600.0
2005-08-02 12:50:00,38.2,38.2,38.13,38.14,47600.0,16.7827,16.7827,16.752,16.7564,47600.0
2005-08-02 12:55:00,38.14,38.16,38.13,38.15,29600.0,16.7564,16.7652,16.752,16.7608,29600.0
2005-08-02 13:00:00,38.14,38.19,38.14,38.17,54200.0,16.7564,16.7783,16.7564,16.7696,54200.0
2005-08-02 13:05:00,38.17,38.18,38.16,38.17,50200.0,16.7696,16.7739,16.7652,16.7696,50200.0
2005-08-02 13:10:00,38.17,38.21,38.17,38.2,68000.0,16.7696,16.7871,16.7696,16.7827,68000.0
2005-08-02 13:15:00,38.2,38.22,38.18,38.21,42000.0,16.7827,16.7915,16.7739,16.7871,42000.0
2005-08-02 13:20:00,38.22,38.29,38.22,38.29,55600.0,16.7915,16.8223,16.7915,16.8223,55600.0
2005-08-02 13:25:00,38.3,38.31,38.27,38.3,37800.0,16.8267,16.8311,16.8135,16.8267,37800.0
2005-08-02 13:30:00,38.3,38.32,38.26,38.26,58000.0,16.8267,16.8355,16.8091,16.8091,58000.0
2005-08-02 13:35:00,38.26,38.27,38.23,38.25,32600.0,16.8091,16.8135,16.7959,16.8047,32600.0
2005-08-02 13:40:00,38.25,38.29,38.25,38.28,36200.0,16.8047,16.8223,16.8047,16.8179,36200.0
2005-08-02 13:45:00,38.28,38.3,38.26,38.28,31200.0,16.8179,16.8267,16.8091,16.8179,31200.0
2005-08-02 13:50:00,38.28,38.28,38.24,38.26,23000.0,16.8179,16.8179,16.8003,16.8091,23000.0
2005-08-02 13:55:00,38.25,38.27,38.25,38.27,22800.0,16.8047,16.8135,16.8047,16.8135,22800.0
2005-08-02 14:00:00,38.27,38.3,38.27,38.3,56000.0,16.8135,16.8267,16.8135,16.8267,56000.0
2005-08-02 14:05:00,38.3,38.33,38.29,38.31,39200.0,16.8267,16.8398,16.8223,16.8311,39200.0
2005-08-02 14:10:00,38.31,38.35,38.3,38.34,73400.0,16.8311,16.8486,16.8267,16.8442,73400.0
2005-08-02 14:15:00,38.34,38.36,38.34,38.36,39400.0,16.8442,16.853,16.8442,16.853,39400.0
2005-08-02 14:20:00,38.35,38.38,38.32,38.32,107600.0,16.8486,16.8618,16.8355,16.8355,107600.0
2005-08-02 14:25:00,38.31,38.33,38.29,38.29,36000.0,16.8311,16.8398,16.8223,16.8223,36000.0
2005-08-02 14:30:00,38.29,38.34,38.29,38.33,63200.0,16.8223,16.8442,16.8223,16.8398,63200.0
2005-08-02 14:35:00,38.34,38.38,38.34,38.38,74800.0,16.8442,16.8618,16.8442,16.8618,74800.0
2005-08-02 14:40:00,38.38,38.51,38.38,38.51,145600.0,16.8618,16.9189,16.8618,16.9189,145600.0
2005-08-02 14:45:00,38.51,38.54,38.46,38.51,182800.0,16.9189,16.9321,16.897,16.9189,182800.0
2005-08-02 14:50:00,38.49,38.52,38.42,38.42,117400.0,16.9101,16.9233,16.8794,16.8794,117400.0
2005-08-02 14:55:00,38.42,38.44,38.38,38.43,97000.0,16.8794,16.8882,16.8618,16.8838,97000.0
2005-08-02 15:00:00,38.43,38.5,38.43,38.49,131000.0,16.8838,16.9145,16.8838,16.9101,131000.0
2005-08-02 15:05:00,38.49,38.53,38.49,38.52,108800.0,16.9101,16.9277,16.9101,16.9233,108800.0
2005-08-02 15:10:00,38.53,38.55,38.49,38.53,114800.0,16.9277,16.9365,16.9101,16.9277,114800.0
2005-08-02 15:15:00,38.53,38.55,38.52,38.53,85600.0,16.9277,16.9365,16.9233,16.9277,85600.0
2005-08-02 15:20:00,38.53,38.59,38.51,38.51,104400.0,16.9277,16.9541,16.9189,16.9189,104400.0
2005-08-02 15:25:00,38.51,38.51,38.43,38.47,98600.0,16.9189,16.9189,16.8838,16.9014,98600.0
2005-08-02 15:30:00,38.46,38.48,38.38,38.38,111800.0,16.897,16.9057,16.8618,16.8618,111800.0
2005-08-02 15:35:00,38.39,38.44,38.38,38.44,62000.0,16.8662,16.8882,16.8618,16.8882,62000.0
2005-08-02 15:40:00,38.44,38.46,38.44,38.46,59000.0,16.8882,16.897,16.8882,16.897,59000.0
2005-08-02 15:45:00,38.46,38.48,38.46,38.47,85800.0,16.897,16.9057,16.897,16.9014,85800.0
2005-08-02 15:50:00,38.47,38.48,38.43,38.47,87200.0,16.9014,16.9057,16.8838,16.9014,87200.0
2005-08-02 15:55:00,38.47,38.53,38.44,38.53,96600.0,16.9014,16.9277,16.8882,16.9277,96600.0
2005-08-03 09:30:00,38.5,38.5,38.5,38.5,0.0,16.9145,16.9145,16.9145,16.9145,0.0
2005-08-03 09:35:00,38.1,38.1,37.91,38.05,379000.0,16.7388,16.7388,16.6553,16.7168,379000.0
2005-08-03 09:40:00,38.06,38.1,38.03,38.06,183200.0,16.7212,16.7388,16.708,16.7212,183200.0
2005-08-03 09:45:00,38.05,38.09,38.01,38.08,196800.0,16.7168,16.7344,16.6993,16.73,196800.0
2005-08-03 09:50:00,38.07,38.08,38.04,38.06,148400.0,16.7256,16.73,16.7124,16.7212,148400.0
2005-08-03 09:55:00,38.06,38.16,38.05,38.05,100000.0,16.7212,16.7652,16.7168,16.7168,100000.0
2005-08-03 10:00:00,38.06,38.08,38.02,38.06,124000.0,16.7212,16.73,16.7037,16.7212,124000.0
2005-08-03 10:05:00,38.06,38.06,38.02,38.05,85400.0,16.7212,16.7212,16.7037,16.7168,85400.0
2005-08-03 10:10:00,38.05,38.07,38.04,38.04,43000.0,16.7168,16.7256,16.7124,16.7124,43000.0
2005-08-03 10:15:00,38.04,38.13,38.03,38.13,79200.0,16.7124,16.752,16.708,16.752,79200.0
2005-08-03 10:20:00,38.13,38.26,38.13,38.26,189400.0,16.752,16.8091,16.752,16.8091,189400.0
2005-08-03 10:25:00,38.24,38.41,38.23,38.4,117000.0,16.8003,16.875,16.7959,16.8706,117000.0
2005-08-03 10:30:00,38.4,38.65,38.4,38.63,41200.0,16.8706,16.9804,16.8706,16.9716,41200.0
2005-08-03 10:35:00,38.68,38.84,38.58,38.7,370200.0,16.9936,17.0639,16.9497,17.0024,370200.0
2005-08-03 10:40:00,38.68,39.01,38.64,38.99,199800.0,16.9936,17.1386,16.976,17.1298,199800.0
2005-08-03 10:45:00,38.99,39.29,38.99,39.1,142800.0,17.1298,17.2616,17.1298,17.1781,142800.0
2005-08-03 10:50:00,39.1,39.1,38.94,38.94,164200.0,17.1781,17.1781,17.1078,17.1078,164200.0
2005-08-03 10:55:00,38.9,39.06,38.9,39.04,84800.0,17.0903,17.1606,17.0903,17.1518,84800.0
2005-08-03 11:00:00,39.05,39.11,39.05,39.07,56200.0,17.1562,17.1825,17.1562,17.165,56200.0
2005-08-03 11:05:00,39.08,39.31,39.07,39.31,215000.0,17.1694,17.2704,17.165,17.2704,215000.0
2005-08-03 11:10:00,39.3,39.43,39.2,39.43,146400.0,17.266,17.3231,17.2221,17.3231,146400.0
2005-08-03 11:15:00,39.43,39.59,39.25,39.58,194000.0,17.3231,17.3934,17.244,17.389,194000.0
2005-08-03 11:20:00,39.58,39.6,39.45,39.52,254800.0,17.389,17.3978,17.3319,17.3627,254800.0
2005-08-03 11:25:00,39.52,39.52,39.35,39.44,122800.0,17.3627,17.3627,17.288,17.3275,122800.0
2005-08-03 11:30:00,39.45,39.51,39.44,39.51,84600.0,17.3319,17.3583,17.3275,17.3583,84600.0
2005-08-03 11:35:00,39.51,39.51,39.43,39.45,52800.0,17.3583,17.3583,17.3231,17.3319,52800.0
2005-08-03 11:40:00,39.45,39.5,39.38,39.49,39600.0,17.3319,17.3539,17.3012,17.3495,39600.0
2005-08-03 11:45:00,39.49,39.55,39.49,39.51,63400.0,17.3495,17.3758,17.3495,17.3583,63400.0
2005-08-03 11:50:00,39.49,39.52,39.44,39.51,41800.0,17.3495,17.3627,17.3275,17.3583,41800.0
2005-08-03 11:55:00,39.5,39.51,39.4,39.47,49200.0,17.3539,17.3583,17.3099,17.3407,49200.0
2005-08-03 12:00:00,39.46,39.46,39.42,39.44,18200.0,17.3363,17.3363,17.3187,17.3275,18200.0
2005-08-03 12:05:00,39.45,39.49,39.43,39.49,21800.0,17.3319,17.3495,17.3231,17.3495,21800.0
2005-08-03 12:10:00,39.49,39.49,39.44,39.48,32000.0,17.3495,17.3495,17.3275,17.3451,32000.0
2005-08-03 12:15:00,39.48,39.51,39.48,39.51,64400.0,17.3451,17.3583,17.3451,17.3583,64400.0
2005-08-03 12:20:00,39.51,39.52,39.48,39.49,75200.0,17.3583,17.3627,17.3451,17.3495,75200.0
2005-08-03 12:25:00,39.48,39.49,39.44,39.45,52800.0,17.3451,17.3495,17.3275,17.3319,52800.0
2005-08-03 12:30:00,39.45,39.48,39.44,39.45,46200.0,17.3319,17.3451,17.3275,17.3319,46200.0
2005-08-03 12:35:00,39.45,39.45,39.41,39.42,47000.0,17.3319,17.3319,17.3143,17.3187,47000.0
2005-08-03 12:40:00,39.42,39.42,39.33,39.35,44600.0,17.3187,17.3187,17.2792,17.288,44600.0
2005-08-03 12:45:00,39.34,39.43,39.33,39.38,24800.0,17.2836,17.3231,17.2792,17.3012,24800.0
2005-08-03 12:50:00,39.39,39.4,39.35,39.37,57600.0,17.3055,17.3099,17.288,17.2968,57600.0
2005-08-03 12:55:00,39.38,39.38,39.26,39.32,47400.0,17.3012,17.3012,17.2484,17.2748,47400.0
2005-08-03 13:00:00,39.32,39.32,39.29,39.31,17800.0,17.2748,17.2748,17.2616,17.2704,17800.0
2005-08-03 13:05:00,39.31,39.35,39.31,39.31,25400.0,17.2704,17.288,17.2704,17.2704,25400.0
2005-08-03 13:10:00,39.31,39.43,39.3,39.36,44800.0,17.2704,17.3231,17.266,17.2924,44800.0
2005-08-03 13:15:00,39.36,39.38,39.34,39.38,24600.0,17.2924,17.3012,17.2836,17.3012,24600.0
2005-08-03 13:20:00,39.38,39.45,39.3,39.4,69800.0,17.3012,17.3319,17.266,17.3099,69800.0
2005-08-03 13:25:00,39.4,39.43,39.39,39.39,80400.0,17.3099,17.3231,17.3055,17.3055,80400.0
2005-08-03 13:30:00,39.41,39.48,39.39,39.41,30600.0,17.3143,17.3451,17.3055,17.3143,30600.0
2005-08-03 13:35:00,39.4,39.42,39.4,39.41,24600.0,17.3099,17.3187,17.3099,17.3143,24600.0
2005-08-03 13:40:00,39.41,39.41,39.4,39.4,43000.0,17.3143,17.3143,17.3099,17.3099,43000.0
2005-08-03 13:45:00,39.4,39.44,39.4,39.43,31600.0,17.3099,17.3275,17.3099,17.3231,31600.0
2005-08-03 13:50:00,39.43,39.45,39.39,39.4,51400.0,17.3231,17.3319,17.3055,17.3099,51400.0
2005-08-03 13:55:00,39.4,39.41,39.39,39.39,11200.0,17.3099,17.3143,17.3055,17.3055,11200.0
2005-08-03 14:00:00,39.39,39.4,39.33,39.34,15400.0,17.3055,17.3099,17.2792,17.2836,15400.0
2005-08-03 14:05:00,39.34,39.38,39.34,39.37,23000.0,17.2836,17.3012,17.2836,17.2968,23000.0
2005-08-03 14:10:00,39.37,39.37,39.32,39.33,63600.0,17.2968,17.2968,17.2748,17.2792,63600.0
2005-08-03 14:15:00,39.33,39.38,39.32,39.35,43400.0,17.2792,17.3012,17.2748,17.288,43400.0
2005-08-03 14:20:00,39.35,39.36,39.27,39.28,41800.0,17.288,17.2924,17.2528,17.2572,41800.0
2005-08-03 14:25:00,39.28,39.28,39.26,39.26,32200.0,17.2572,17.2572,17.2484,17.2484,32200.0
2005-08-03 14:30:00,39.25,39.26,39.17,39.22,90600.0,17.244,17.2484,17.2089,17.2309,90600.0
2005-08-03 14:35:00,39.22,39.24,39.11,39.12,90800.0,17.2309,17.2396,17.1825,17.1869,90800.0
2005-08-03 14:40:00,39.12,39.12,38.92,38.92,85200.0,17.1869,17.1869,17.0991,17.0991,85200.0
2005-08-03 14:45:00,38.92,38.92,38.76,38.8,137600.0,17.0991,17.0991,17.0288,17.0463,137600.0
2005-08-03 14:50:00,38.8,38.84,38.69,38.79,158000.0,17.0463,17.0639,16.998,17.0419,158000.0
2005-08-03 14:55:00,38.8,38.87,38.79,38.82,65600.0,17.0463,17.0771,17.0419,17.0551,65600.0
2005-08-03 15:00:00,38.82,38.82,38.8,38.81,67800.0,17.0551,17.0551,17.0463,17.0507,67800.0
2005-08-03 15:05:00,38.81,38.81,38.67,38.71,74600.0,17.0507,17.0507,16.9892,17.0068,74600.0
2005-08-03 15:10:00,38.71,38.74,38.69,38.7,51000.0,17.0068,17.02,16.998,17.0024,51000.0
2005-08-03 15:15:00,38.7,38.74,38.69,38.69,88800.0,17.0024,17.02,16.998,16.998,88800.0
2005-08-03 15:20:00,38.69,38.84,38.69,38.83,145600.0,16.998,17.0639,16.998,17.0595,145600.0
2005-08-03 15:25:00,38.83,38.89,38.8,38.8,50800.0,17.0595,17.0859,17.0463,17.0463,50800.0
2005-08-03 15:30:00,38.81,38.88,38.81,38.84,96200.0,17.0507,17.0815,17.0507,17.0639,96200.0
2005-08-03 15:35:00,38.84,38.84,38.82,38.84,27400.0,17.0639,17.0639,17.0551,17.0639,27400.0
2005-08-03 15:40:00,38.83,38.94,38.83,38.92,52400.0,17.0595,17.1078,17.0595,17.0991,52400.0
2005-08-03 15:45:00,38.93,38.95,38.9,38.95,35600.0,17.1035,17.1122,17.0903,17.1122,35600.0
2005-08-03 15:50:00,38.95,38.98,38.93,38.97,73800.0,17.1122,17.1254,17.1035,17.121,73800.0
2005-08-03 15:55:00,38.98,38.99,38.92,38.92,134800.0,17.1254,17.1298,17.0991,17.0991,134800.0
2005-08-04 09:30:00,38.95,38.96,38.49,38.67,117400.0,17.1122,17.1166,16.9101,16.9892,117400.0
2005-08-04 09:35:00,38.68,38.98,38.65,38.97,50600.0,16.9936,17.1254,16.9804,17.121,50600.0
2005-08-04 09:40:00,38.97,39.08,38.87,38.93,60400.0,17.121,17.1694,17.0771,17.1035,60400.0
2005-08-04 09:45:00,38.93,39.06,38.93,39.06,39400.0,17.1035,17.1606,17.1035,17.1606,39400.0
2005-08-04 09:50:00,39.04,39.04,38.94,38.96,46400.0,17.1518,17.1518,17.1078,17.1166,46400.0
2005-08-04 09:55:00,38.96,38.96,38.92,38.95,58600.0,17.1166,17.1166,17.0991,17.1122,58600.0
2005-08-04 10:00:00,38.94,38.99,38.93,38.97,48600.0,17.1078,17.1298,17.1035,17.121,48600.0
2005-08-04 10:05:00,38.97,39.2,38.97,39.1,58600.0,17.121,17.2221,17.121,17.1781,58600.0
2005-08-04 10:10:00,39.11,39.16,39.09,39.12,24200.0,17.1825,17.2045,17.1737,17.1869,24200.0
2005-08-04 10:15:00,39.13,39.13,39.1,39.11,19200.0,17.1913,17.1913,17.1781,17.1825,19200.0
2005-08-04 10:20:00,39.1,39.13,39.07,39.1,62600.0,17.1781,17.1913,17.165,17.1781,62600.0
2005-08-04 10:25:00,39.1,39.1,39.04,39.1,101000.0,17.1781,17.1781,17.1518,17.1781,101000.0
2005-08-04 10:30:00,39.1,39.1,39.05,39.08,48800.0,17.1781,17.1781,17.1562,17.1694,48800.0
2005-08-04 10:35:00,39.08,39.13,39.08,39.13,84800.0,17.1694,17.1913,17.1694,17.1913,84800.0
2005-08-04 10:40:00,39.15,39.22,39.15,39.16,42200.0,17.2001,17.2309,17.2001,17.2045,42200.0
2005-08-04 10:45:00,39.16,39.16,39.14,39.15,8000.0,17.2045,17.2045,17.1957,17.2001,8000.0
2005-08-04 10:50:00,39.15,39.15,39.09,39.09,39600.0,17.2001,17.2001,17.1737,17.1737,39600.0
2005-08-04 10:55:00,39.09,39.09,39.02,39.02,8800.0,17.1737,17.1737,17.143,17.143,8800.0
2005-08-04 11:00:00,39.02,39.07,39.01,39.07,37000.0,17.143,17.165,17.1386,17.165,37000.0
2005-08-04 11:05:00,39.08,39.08,39.04,39.06,18600.0,17.1694,17.1694,17.1518,17.1606,18600.0
2005-08-04 11:10:00,39.06,39.09,39.06,39.06,31600.0,17.1606,17.1737,17.1606,17.1606,31600.0
2005-08-04 11:15:00,39.06,39.09,39.06,39.07,24200.0,17.1606,17.1737,17.1606,17.165,24200.0
2005-08-04 11:20:00,39.07,39.08,39.06,39.07,22600.0,17.165,17.1694,17.1606,17.165,22600.0
2005-08-04 11:25:00,39.07,39.08,39.06,39.07,10800.0,17.165,17.1694,17.1606,17.165,10800.0
2005-08-04 11:30:00,39.06,39.06,38.97,38.98,28400.0,17.1606,17.1606,17.121,17.1254,28400.0
2005-08-04 11:35:00,38.98,38.98,38.94,38.96,17000.0,17.1254,17.1254,17.1078,17.1166,17000.0
2005-08-04 11:40:00,38.98,39.02,38.98,39.02,15000.0,17.1254,17.143,17.1254,17.143,15000.0
2005-08-04 11:45:00,39.02,39.02,39.01,39.02,21200.0,17.143,17.143,17.1386,17.143,21200.0
2005-08-04 11:50:00,39.02,39.04,39.01,39.02,18000.0,17.143,17.1518,17.1386,17.143,18000.0
2005-08-04 11:55:00,39.02,39.02,38.97,38.97,11800.0,17.143,17.143,17.121,17.121,11800.0
2005-08-04 12:00:00,38.97,38.97,38.93,38.95,22000.0,17.121,17.121,17.1035,17.1122,22000.0
2005-08-04 12:05:00,38.95,38.96,38.88,38.88,35800.0,17.1122,17.1166,17.0815,17.0815,35800.0
2005-08-04 12:10:00,38.88,38.88,38.85,38.87,17200.0,17.0815,17.0815,17.0683,17.0771,17200.0
2005-08-04 12:15:00,38.87,38.89,38.84,38.84,18000.0,17.0771,17.0859,17.0639,17.0639,18000.0
2005-08-04 12:20:00,38.84,38.84,38.8,38.8,21600.0,17.0639,17.0639,17.0463,17.0463,21600.0
2005-08-04 12:25:00,38.79,38.79,38.73,38.73,36800.0,17.0419,17.0419,17.0156,17.0156,36800.0
2005-08-04 12:30:00,38.73,38.73,38.65,38.65,58800.0,17.0156,17.0156,16.9804,16.9804,58800.0
2005-08-04 12:35:00,38.65,38.65,38.6,38.6,53200.0,16.9804,16.9804,16.9585,16.9585,53200.0
2005-08-04 12:40:00,38.61,38.62,38.58,38.59,32000.0,16.9629,16.9673,16.9497,16.9541,32000.0
2005-08-04 12:45:00,38.59,38.59,38.53,38.53,40600.0,16.9541,16.9541,16.9277,16.9277,40600.0
2005-08-04 12:50:00,38.53,38.54,38.47,38.49,56000.0,16.9277,16.9321,16.9014,16.9101,56000.0
2005-08-04 12:55:00,38.49,38.49,38.45,38.48,98000.0,16.9101,16.9101,16.8926,16.9057,98000.0
2005-08-04 13:00:00,38.49,38.59,38.49,38.56,32600.0,16.9101,16.9541,16.9101,16.9409,32600.0
2005-08-04 13:05:00,38.58,38.59,38.51,38.51,24800.0,16.9497,16.9541,16.9189,16.9189,24800.0
2005-08-04 13:10:00,38.5,38.57,38.49,38.56,44400.0,16.9145,16.9453,16.9101,16.9409,44400.0
2005-08-04 13:15:00,38.56,38.61,38.56,38.57,18400.0,16.9409,16.9629,16.9409,16.9453,18400.0
2005-08-04 13:20:00,38.57,38.57,38.49,38.51,30400.0,16.9453,16.9453,16.9101,16.9189,30400.0
2005-08-04 13:25:00,38.52,38.52,38.48,38.51,26800.0,16.9233,16.9233,16.9057,16.9189,26800.0
2005-08-04 13:30:00,38.51,38.51,38.45,38.45,22400.0,16.9189,16.9189,16.8926,16.8926,22400.0
2005-08-04 13:35:00,38.46,38.49,38.45,38.46,19000.0,16.897,16.9101,16.8926,16.897,19000.0
2005-08-04 13:40:00,38.45,38.49,38.45,38.49,33800.0,16.8926,16.9101,16.8926,16.9101,33800.0
2005-08-04 13:45:00,38.49,38.52,38.48,38.48,20000.0,16.9101,16.9233,16.9057,16.9057,20000.0
2005-08-04 13:50:00,38.49,38.49,38.41,38.41,23600.0,16.9101,16.9101,16.875,16.875,23600.0
2005-08-04 13:55:00,38.41,38.48,38.41,38.48,17000.0,16.875,16.9057,16.875,16.9057,17000.0
2005-08-04 14:00:00,38.48,38.48,38.42,38.45,16600.0,16.9057,16.9057,16.8794,16.8926,16600.0
2005-08-04 14:05:00,38.45,38.48,38.45,38.47,9600.0,16.8926,16.9057,16.8926,16.9014,9600.0
2005-08-04 14:10:00,38.46,38.48,38.46,38.48,10600.0,16.897,16.9057,16.897,16.9057,10600.0
2005-08-04 14:15:00,38.48,38.49,38.44,38.45,13600.0,16.9057,16.9101,16.8882,16.8926,13600.0
2005-08-04 14:20:00,38.44,38.49,38.44,38.48,21000.0,16.8882,16.9101,16.8882,16.9057,21000.0
2005-08-04 14:25:00,38.49,38.55,38.48,38.55,18800.0,16.9101,16.9365,16.9057,16.9365,18800.0
2005-08-04 14:30:00,38.55,38.57,38.51,38.57,27600.0,16.9365,16.9453,16.9189,16.9453,27600.0
2005-08-04 14:35:00,38.57,38.67,38.56,38.66,67800.0,16.9453,16.9892,16.9409,16.9848,67800.0
2005-08-04 14:40:00,38.67,38.76,38.62,38.63,72800.0,16.9892,17.0288,16.9673,16.9716,72800.0
2005-08-04 14:45:00,38.63,38.65,38.58,38.59,17600.0,16.9716,16.9804,16.9497,16.9541,17600.0
2005-08-04 14:50:00,38.59,38.59,38.52,38.55,16200.0,16.9541,16.9541,16.9233,16.9365,16200.0
2005-08-04 14:55:00,38.56,38.63,38.56,38.6,14200.0,16.9409,16.9716,16.9409,16.9585,14200.0
2005-08-04 15:00:00,38.6,38.61,38.6,38.61,27600.0,16.9585,16.9629,16.9585,16.9629,27600.0
2005-08-04 15:05:00,38.62,38.67,38.62,38.63,18200.0,16.9673,16.9892,16.9673,16.9716,18200.0
2005-08-04 15:10:00,38.64,38.64,38.55,38.58,40600.0,16.976,16.976,16.9365,16.9497,40600.0
2005-08-04 15:15:00,38.59,38.59,38.54,38.57,21800.0,16.9541,16.9541,16.9321,16.9453,21800.0
2005-08-04 15:20:00,38.57,38.59,38.52,38.54,23000.0,16.9453,16.9541,16.9233,16.9321,23000.0
2005-08-04 15:25:00,38.53,38.54,38.49,38.52,26400.0,16.9277,16.9321,16.9101,16.9233,26400.0
2005-08-04 15:30:00,38.54,38.54,38.49,38.49,24400.0,16.9321,16.9321,16.9101,16.9101,24400.0
2005-08-04 15:35:00,38.49,38.49,38.46,38.46,38200.0,16.9101,16.9101,16.897,16.897,38200.0
2005-08-04 15:40:00,38.46,38.48,38.46,38.47,55400.0,16.897,16.9057,16.897,16.9014,55400.0
2005-08-04 15:45:00,38.47,38.47,38.41,38.41,62000.0,16.9014,16.9014,16.875,16.875,62000.0
2005-08-04 15:50:00,38.41,38.45,38.4,38.43,86600.0,16.875,16.8926,16.8706,16.8838,86600.0
2005-08-04 15:55:00,38.44,38.44,38.42,38.44,70000.0,16.8882,16.8882,16.8794,16.8882,70000.0
2005-08-05 09:30:00,38.43,38.43,38.32,38.33,108200.0,16.8838,16.8838,16.8355,16.8398,108200.0
2005-08-05 09:35:00,38.33,38.33,38.18,38.18,49000.0,16.8398,16.8398,16.7739,16.7739,49000.0
2005-08-05 09:40:00,38.19,38.24,38.18,38.24,58200.0,16.7783,16.8003,16.7739,16.8003,58200.0
2005-08-05 09:45:00,38.23,38.34,38.23,38.32,40200.0,16.7959,16.8442,16.7959,16.8355,40200.0
2005-08-05 09:50:00,38.31,38.41,38.31,38.35,44600.0,16.8311,16.875,16.8311,16.8486,44600.0
2005-08-05 09:55:00,38.35,38.35,38.3,38.31,38200.0,16.8486,16.8486,16.8267,16.8311,38200.0
2005-08-05 10:00:00,38.31,38.31,38.22,38.24,86200.0,16.8311,16.8311,16.7915,16.8003,86200.0
2005-08-05 10:05:00,38.24,38.26,38.21,38.21,78200.0,16.8003,16.8091,16.7871,16.7871,78200.0
2005-08-05 10:10:00,38.21,38.24,38.21,38.24,71400.0,16.7871,16.8003,16.7871,16.8003,71400.0
2005-08-05 10:15:00,38.24,38.24,38.23,38.23,42400.0,16.8003,16.8003,16.7959,16.7959,42400.0
2005-08-05 10:20:00,38.23,38.23,38.16,38.16,103800.0,16.7959,16.7959,16.7652,16.7652,103800.0
2005-08-05 10:25:00,38.16,38.19,38.11,38.17,36400.0,16.7652,16.7783,16.7432,16.7696,36400.0
2005-08-05 10:30:00,38.17,38.17,38.13,38.13,33600.0,16.7696,16.7696,16.752,16.752,33600.0
2005-08-05 10:35:00,38.14,38.14,38.06,38.06,39400.0,16.7564,16.7564,16.7212,16.7212,39400.0
2005-08-05 10:40:00,38.06,38.07,38.02,38.04,41200.0,16.7212,16.7256,16.7037,16.7124,41200.0
2005-08-05 10:45:00,38.04,38.07,38.03,38.06,20400.0,16.7124,16.7256,16.708,16.7212,20400.0
2005-08-05 10:50:00,38.07,38.12,38.07,38.1,21600.0,16.7256,16.7476,16.7256,16.7388,21600.0
2005-08-05 10:55:00,38.1,38.1,38.09,38.1,13000.0,16.7388,16.7388,16.7344,16.7388,13000.0
2005-08-05 11:00:00,38.1,38.13,38.1,38.13,17000.0,16.7388,16.752,16.7388,16.752,17000.0
2005-08-05 11:05:00,38.13,38.17,38.13,38.15,36000.0,16.752,16.7696,16.752,16.7608,36000.0
2005-08-05 11:10:00,38.14,38.16,38.13,38.16,10200.0,16.7564,16.7652,16.752,16.7652,10200.0
2005-08-05 11:15:00,38.16,38.17,38.15,38.16,15400.0,16.7652,16.7696,16.7608,16.7652,15400.0
2005-08-05 11:20:00,38.16,38.17,38.15,38.16,20800.0,16.7652,16.7696,16.7608,16.7652,20800.0
2005-08-05 11:25:00,38.16,38.16,38.09,38.13,30600.0,16.7652,16.7652,16.7344,16.752,30600.0
2005-08-05 11:30:00,38.12,38.13,38.08,38.12,23000.0,16.7476,16.752,16.73,16.7476,23000.0
2005-08-05 11:35:00,38.12,38.12,38.08,38.08,25600.0,16.7476,16.7476,16.73,16.73,25600.0
2005-08-05 11:40:00,38.08,38.09,38.08,38.09,9400.0,16.73,16.7344,16.73,16.7344,9400.0
2005-08-05 11:45:00,38.08,38.08,38.02,38.02,11800.0,16.73,16.73,16.7037,16.7037,11800.0
2005-08-05 11:50:00,38.02,38.02,37.96,37.96,22800.0,16.7037,16.7037,16.6773,16.6773,22800.0
2005-08-05 11:55:00,37.96,37.99,37.96,37.96,19400.0,16.6773,16.6905,16.6773,16.6773,19400.0
2005-08-05 12:00:00,37.93,37.94,37.9,37.91,25600.0,16.6641,16.6685,16.6509,16.6553,25600.0
2005-08-05 12:05:00,37.91,37.91,37.87,37.88,14000.0,16.6553,16.6553,16.6378,16.6421,14000.0
2005-08-05 12:10:00,37.86,37.86,37.82,37.84,21200.0,16.6334,16.6334,16.6158,16.6246,21200.0
2005-08-05 12:15:00,37.85,37.85,37.8,37.85,22000.0,16.629,16.629,16.607,16.629,22000.0
2005-08-05 12:20:00,37.85,37.88,37.85,37.85,22800.0,16.629,16.6421,16.629,16.629,22800.0
2005-08-05 12:25:00,37.85,37.87,37.83,37.83,16800.0,16.629,16.6378,16.6202,16.6202,16800.0
2005-08-05 12:30:00,37.84,37.9,37.83,37.89,35600.0,16.6246,16.6509,16.6202,16.6465,35600.0
2005-08-05 12:35:00,37.89,37.92,37.88,37.89,16600.0,16.6465,16.6597,16.6421,16.6465,16600.0
2005-08-05 12:40:00,37.9,37.93,37.88,37.88,20200.0,16.6509,16.6641,16.6421,16.6421,20200.0
2005-08-05 12:45:00,37.88,37.88,37.84,37.88,55800.0,16.6421,16.6421,16.6246,16.6421,55800.0
2005-08-05 12:50:00,37.87,37.91,37.85,37.91,54800.0,16.6378,16.6553,16.629,16.6553,54800.0
2005-08-05 12:55:00,37.91,37.96,37.9,37.96,18200.0,16.6553,16.6773,16.6509,16.6773,18200.0
2005-08-05 13:00:00,37.96,37.98,37.95,37.98,29000.0,16.6773,16.6861,16.6729,16.6861,29000.0
2005-08-05 13:05:00,37.98,37.99,37.96,37.98,16200.0,16.6861,16.6905,16.6773,16.6861,16200.0
2005-08-05 13:10:00,37.99,38.04,37.99,38.04,35000.0,16.6905,16.7124,16.6905,16.7124,35000.0
2005-08-05 13:15:00,38.05,38.07,38.02,38.02,34400.0,16.7168,16.7256,16.7037,16.7037,34400.0
2005-08-05 13:20:00,38.02,38.04,37.99,38.01,20200.0,16.7037,16.7124,16.6905,16.6993,20200.0
2005-08-05 13:25:00,38.01,38.01,37.95,37.98,40800.0,16.6993,16.6993,16.6729,16.6861,40800.0
2005-08-05 13:30:00,37.98,37.99,37.97,37.97,15000.0,16.6861,16.6905,16.6817,16.6817,15000.0
2005-08-05 13:35:00,37.97,37.98,37.96,37.98,23200.0,16.6817,16.6861,16.6773,16.6861,23200.0
2005-08-05 13:40:00,37.98,38.01,37.98,38.01,25800.0,16.6861,16.6993,16.6861,16.6993,25800.0
2005-08-05 13:45:00,38.0,38.02,37.97,38.02,27400.0,16.6949,16.7037,16.6817,16.7037,27400.0
2005-08-05 13:50:00,38.02,38.06,38.01,38.06,30200.0,16.7037,16.7212,16.6993,16.7212,30200.0
2005-08-05 13:55:00,38.06,38.15,38.06,38.13,20400.0,16.7212,16.7608,16.7212,16.752,20400.0
2005-08-05 14:00:00,38.13,38.13,38.1,38.11,26000.0,16.752,16.752,16.7388,16.7432,26000.0
2005-08-05 14:05:00,38.11,38.12,38.05,38.07,35400.0,16.7432,16.7476,16.7168,16.7256,35400.0
2005-08-05 14:10:00,38.06,38.07,38.03,38.03,21200.0,16.7212,16.7256,16.708,16.708,21200.0
2005-08-05 14:15:00,38.03,38.05,38.03,38.04,21200.0,16.708,16.7168,16.708,16.7124,21200.0
2005-08-05 14:20:00,38.04,38.04,37.97,37.99,27200.0,16.7124,16.7124,16.6817,16.6905,27200.0
2005-08-05 14:25:00,37.99,37.99,37.98,37.99,16000.0,16.6905,16.6905,16.6861,16.6905,16000.0
2005-08-05 14:30:00,37.98,38.04,37.98,38.04,24200.0,16.6861,16.7124,16.6861,16.7124,24200.0
2005-08-05 14:35:00,38.04,38.04,37.99,38.02,23800.0,16.7124,16.7124,16.6905,16.7037,23800.0
2005-08-05 14:40:00,38.03,38.06,38.01,38.03,25400.0,16.708,16.7212,16.6993,16.708,25400.0
2005-08-05 14:45:00,38.04,38.04,37.98,37.98,23600.0,16.7124,16.7124,16.6861,16.6861,23600.0
2005-08-05 14:50:00,37.98,38.02,37.98,38.01,27400.0,16.6861,16.7037,16.6861,16.6993,27400.0
2005-08-05 14:55:00,37.99,37.99,37.96,37.96,18000.0,16.6905,16.6905,16.6773,16.6773,18000.0
2005-08-05 15:00:00,37.96,37.96,37.92,37.94,35600.0,16.6773,16.6773,16.6597,16.6685,35600.0
2005-08-05 15:05:00,37.94,37.96,37.94,37.96,17600.0,16.6685,16.6773,16.6685,16.6773,17600.0
2005-08-05 15:10:00,37.96,37.96,37.92,37.93,34200.0,16.6773,16.6773,16.6597,16.6641,34200.0
2005-08-05 15:15:00,37.92,37.92,37.9,37.9,14400.0,16.6597,16.6597,16.6509,16.6509,14400.0
2005-08-05 15:20:00,37.91,37.91,37.88,37.88,18800.0,16.6553,16.6553,16.6421,16.6421,18800.0
2005-08-05 15:25:00,37.88,37.93,37.88,37.93,39200.0,16.6421,16.6641,16.6421,16.6641,39200.0
2005-08-05 15:30:00,37.93,37.93,37.91,37.91,73200.0,16.6641,16.6641,16.6553,16.6553,73200.0
2005-08-05 15:35:00,37.91,37.94,37.91,37.92,53200.0,16.6553,16.6685,16.6553,16.6597,53200.0
2005-08-05 15:40:00,37.93,37.94,37.92,37.94,65600.0,16.6641,16.6685,16.6597,16.6685,65600.0
2005-08-05 15:45:00,37.94,37.94,37.91,37.91,39800.0,16.6685,16.6685,16.6553,16.6553,39800.0
2005-08-05 15:50:00,37.91,37.92,37.91,37.92,37000.0,16.6553,16.6597,16.6553,16.6597,37000.0
2005-08-05 15:55:00,37.92,37.93,37.9,37.9,50800.0,16.6597,16.6641,16.6509,16.6509,50800.0
2005-08-08 09:30:00,38.08,38.08,38.05,38.05,76800.0,16.73,16.73,16.7168,16.7168,76800.0
2005-08-08 09:35:00,38.06,38.21,38.06,38.06,45600.0,16.7212,16.7871,16.7212,16.7212,45600.0
2005-08-08 09:40:00,38.05,38.05,37.98,38.01,32800.0,16.7168,16.7168,16.6861,16.6993,32800.0
2005-08-08 09:45:00,38.02,38.07,38.01,38.02,30200.0,16.7037,16.7256,16.6993,16.7037,30200.0
2005-08-08 09:50:00,38.03,38.09,38.02,38.02,40800.0,16.708,16.7344,16.7037,16.7037,40800.0
2005-08-08 09:55:00,38.02,38.08,38.02,38.05,54400.0,16.7037,16.73,16.7037,16.7168,54400.0
2005-08-08 10:00:00,38.05,38.06,38.02,38.04,65600.0,16.7168,16.7212,16.7037,16.7124,65600.0
2005-08-08 10:05:00,38.04,38.05,38.01,38.05,35000.0,16.7124,16.7168,16.6993,16.7168,35000.0
2005-08-08 10:10:00,38.03,38.04,37.99,37.99,72200.0,16.708,16.7124,16.6905,16.6905,72200.0
2005-08-08 10:15:00,37.99,38.01,37.99,38.0,43800.0,16.6905,16.6993,16.6905,16.6949,43800.0
2005-08-08 10:20:00,38.01,38.02,37.99,38.02,45400.0,16.6993,16.7037,16.6905,16.7037,45400.0
2005-08-08 10:25:00,38.02,38.02,37.99,38.0,67000.0,16.7037,16.7037,16.6905,16.6949,67000.0
2005-08-08 10:30:00,38.0,38.01,37.95,37.95,26800.0,16.6949,16.6993,16.6729,16.6729,26800.0
2005-08-08 10:35:00,37.95,37.95,37.87,37.9,54200.0,16.6729,16.6729,16.6378,16.6509,54200.0
2005-08-08 10:40:00,37.88,37.93,37.87,37.89,38800.0,16.6421,16.6641,16.6378,16.6465,38800.0
2005-08-08 10:45:00,37.88,37.88,37.82,37.82,20000.0,16.6421,16.6421,16.6158,16.6158,20000.0
2005-08-08 10:50:00,37.8,37.81,37.75,37.78,23000.0,16.607,16.6114,16.585,16.5982,23000.0
2005-08-08 10:55:00,37.8,37.85,37.77,37.78,21200.0,16.607,16.629,16.5938,16.5982,21200.0
2005-08-08 11:00:00,37.79,37.79,37.71,37.71,29600.0,16.6026,16.6026,16.5675,16.5675,29600.0
2005-08-08 11:05:00,37.71,37.74,37.71,37.73,14000.0,16.5675,16.5806,16.5675,16.5762,14000.0
2005-08-08 11:10:00,37.73,37.77,37.73,37.76,26200.0,16.5762,16.5938,16.5762,16.5894,26200.0
2005-08-08 11:15:00,37.76,37.77,37.73,37.76,40000.0,16.5894,16.5938,16.5762,16.5894,40000.0
2005-08-08 11:20:00,37.76,37.81,37.76,37.81,50000.0,16.5894,16.6114,16.5894,16.6114,50000.0
2005-08-08 11:25:00,37.81,37.82,37.79,37.82,13800.0,16.6114,16.6158,16.6026,16.6158,13800.0
2005-08-08 11:30:00,37.83,37.96,37.83,37.95,43000.0,16.6202,16.6773,16.6202,16.6729,43000.0
2005-08-08 11:35:00,37.94,37.98,37.94,37.98,19600.0,16.6685,16.6861,16.6685,16.6861,19600.0
2005-08-08 11:40:00,37.98,37.98,37.83,37.85,34800.0,16.6861,16.6861,16.6202,16.629,34800.0
2005-08-08 11:45:00,37.85,37.86,37.83,37.86,15600.0,16.629,16.6334,16.6202,16.6334,15600.0
2005-08-08 11:50:00,37.87,37.88,37.82,37.82,34200.0,16.6378,16.6421,16.6158,16.6158,34200.0
2005-08-08 11:55:00,37.82,37.9,37.82,37.88,42400.0,16.6158,16.6509,16.6158,16.6421,42400.0
2005-08-08 12:00:00,37.88,37.88,37.85,37.85,41600.0,16.6421,16.6421,16.629,16.629,41600.0
2005-08-08 12:05:00,37.85,37.87,37.85,37.86,10400.0,16.629,16.6378,16.629,16.6334,10400.0
2005-08-08 12:10:00,37.86,37.9,37.79,37.82,31600.0,16.6334,16.6509,16.6026,16.6158,31600.0
2005-08-08 12:15:00,37.82,37.82,37.74,37.75,35600.0,16.6158,16.6158,16.5806,16.585,35600.0
2005-08-08 12:20:00,37.73,37.75,37.73,37.75,64400.0,16.5762,16.585,16.5762,16.585,64400.0
2005-08-08 12:25:00,37.74,37.76,37.73,37.76,45400.0,16.5806,16.5894,16.5762,16.5894,45400.0
2005-08-08 12:30:00,37.76,37.76,37.72,37.72,18200.0,16.5894,16.5894,16.5719,16.5719,18200.0
2005-08-08 12:35:00,37.72,37.73,37.71,37.73,17400.0,16.5719,16.5762,16.5675,16.5762,17400.0
2005-08-08 12:40:00,37.73,37.73,37.69,37.69,34800.0,16.5762,16.5762,16.5587,16.5587,34800.0
2005-08-08 12:45:00,37.7,37.74,37.7,37.73,11200.0,16.5631,16.5806,16.5631,16.5762,11200.0
2005-08-08 12:50:00,37.72,37.72,37.66,37.66,12000.0,16.5719,16.5719,16.5455,16.5455,12000.0
2005-08-08 12:55:00,37.68,37.69,37.65,37.68,17000.0,16.5543,16.5587,16.5411,16.5543,17000.0
2005-08-08 13:00:00,37.68,37.69,37.66,37.66,15800.0,16.5543,16.5587,16.5455,16.5455,15800.0
2005-08-08 13:05:00,37.67,37.67,37.63,37.63,29000.0,16.5499,16.5499,16.5323,16.5323,29000.0
2005-08-08 13:10:00,37.63,37.65,37.62,37.63,50600.0,16.5323,16.5411,16.5279,16.5323,50600.0
2005-08-08 13:15:00,37.63,37.64,37.61,37.63,13400.0,16.5323,16.5367,16.5235,16.5323,13400.0
2005-08-08 13:20:00,37.63,37.64,37.63,37.63,37400.0,16.5323,16.5367,16.5323,16.5323,37400.0
2005-08-08 13:25:00,37.64,37.64,37.6,37.62,16200.0,16.5367,16.5367,16.5191,16.5279,16200.0
2005-08-08 13:30:00,37.62,37.65,37.62,37.63,40600.0,16.5279,16.5411,16.5279,16.5323,40600.0
2005-08-08 13:35:00,37.63,37.64,37.61,37.61,41400.0,16.5323,16.5367,16.5235,16.5235,41400.0
2005-08-08 13:40:00,37.62,37.63,37.58,37.6,55800.0,16.5279,16.5323,16.5103,16.5191,55800.0
2005-08-08 13:45:00,37.6,37.63,37.6,37.63,33800.0,16.5191,16.5323,16.5191,16.5323,33800.0
2005-08-08 13:50:00,37.63,37.63,37.57,37.57,11200.0,16.5323,16.5323,16.5059,16.5059,11200.0
2005-08-08 13:55:00,37.57,37.57,37.51,37.54,19000.0,16.5059,16.5059,16.4796,16.4928,19000.0
2005-08-08 14:00:00,37.54,37.55,37.5,37.5,47600.0,16.4928,16.4972,16.4752,16.4752,47600.0
2005-08-08 14:05:00,37.49,37.52,37.48,37.49,60600.0,16.4708,16.484,16.4664,16.4708,60600.0
2005-08-08 14:10:00,37.48,37.48,37.35,37.36,52400.0,16.4664,16.4664,16.4093,16.4137,52400.0
2005-08-08 14:15:00,37.37,37.37,37.35,37.35,21800.0,16.4181,16.4181,16.4093,16.4093,21800.0
2005-08-08 14:20:00,37.35,37.43,37.34,37.42,54000.0,16.4093,16.4444,16.4049,16.44,54000.0
2005-08-08 14:25:00,37.43,37.45,37.4,37.42,27600.0,16.4444,16.4532,16.4313,16.44,27600.0
2005-08-08 14:30:00,37.41,37.44,37.41,37.43,29800.0,16.4357,16.4488,16.4357,16.4444,29800.0
2005-08-08 14:35:00,37.43,37.43,37.39,37.41,20800.0,16.4444,16.4444,16.4269,16.4357,20800.0
2005-08-08 14:40:00,37.41,37.42,37.34,37.35,492000.0,16.4357,16.44,16.4049,16.4093,492000.0
2005-08-08 14:45:00,37.35,37.35,37.3,37.32,27200.0,16.4093,16.4093,16.3873,16.3961,27200.0
2005-08-08 14:50:00,37.31,37.31,37.26,37.26,89000.0,16.3917,16.3917,16.3698,16.3698,89000.0
2005-08-08 14:55:00,37.25,37.29,37.24,37.27,52000.0,16.3654,16.3829,16.361,16.3741,52000.0
2005-08-08 15:00:00,37.26,37.29,37.24,37.27,45000.0,16.3698,16.3829,16.361,16.3741,45000.0
2005-08-08 15:05:00,37.28,37.31,37.26,37.31,25600.0,16.3785,16.3917,16.3698,16.3917,25600.0
2005-08-08 15:10:00,37.31,37.36,37.31,37.33,142000.0,16.3917,16.4137,16.3917,16.4005,142000.0
2005-08-08 15:15:00,37.34,37.42,37.34,37.38,62000.0,16.4049,16.44,16.4049,16.4225,62000.0
2005-08-08 15:20:00,37.38,37.44,37.37,37.44,40800.0,16.4225,16.4488,16.4181,16.4488,40800.0
2005-08-08 15:25:00,37.44,37.46,37.43,37.46,51400.0,16.4488,16.4576,16.4444,16.4576,51400.0
2005-08-08 15:30:00,37.47,37.48,37.44,37.45,49600.0,16.462,16.4664,16.4488,16.4532,49600.0
2005-08-08 15:35:00,37.44,37.46,37.38,37.44,42000.0,16.4488,16.4576,16.4225,16.4488,42000.0
2005-08-08 15:40:00,37.43,37.45,37.4,37.4,36600.0,16.4444,16.4532,16.4313,16.4313,36600.0
2005-08-08 15:45:00,37.4,37.4,37.34,37.35,99000.0,16.4313,16.4313,16.4049,16.4093,99000.0
2005-08-08 15:50:00,37.34,37.41,37.32,37.36,76600.0,16.4049,16.4357,16.3961,16.4137,76600.0
2005-08-08 15:55:00,37.35,37.38,37.31,37.31,137600.0,16.4093,16.4225,16.3917,16.3917,137600.0
2005-08-09 09:30:00,37.71,37.71,37.4,37.49,40800.0,16.5675,16.5675,16.4313,16.4708,40800.0
2005-08-09 09:35:00,37.52,37.71,37.48,37.71,31400.0,16.484,16.5675,16.4664,16.5675,31400.0
2005-08-09 09:40:00,37.72,37.72,37.62,37.62,60400.0,16.5719,16.5719,16.5279,16.5279,60400.0
2005-08-09 09:45:00,37.6,37.6,37.56,37.56,57000.0,16.5191,16.5191,16.5016,16.5016,57000.0
2005-08-09 09:50:00,37.55,37.6,37.51,37.6,31200.0,16.4972,16.5191,16.4796,16.5191,31200.0
2005-08-09 09:55:00,37.6,37.6,37.52,37.6,29000.0,16.5191,16.5191,16.484,16.5191,29000.0
2005-08-09 10:00:00,37.6,37.63,37.51,37.51,59600.0,16.5191,16.5323,16.4796,16.4796,59600.0
2005-08-09 10:05:00,37.51,37.52,37.47,37.52,33600.0,16.4796,16.484,16.462,16.484,33600.0
2005-08-09 10:10:00,37.52,37.53,37.49,37.5,87600.0,16.484,16.4884,16.4708,16.4752,87600.0
2005-08-09 10:15:00,37.5,37.52,37.49,37.5,63000.0,16.4752,16.484,16.4708,16.4752,63000.0
2005-08-09 10:20:00,37.49,37.52,37.49,37.52,29400.0,16.4708,16.484,16.4708,16.484,29400.0
2005-08-09 10:25:00,37.52,37.52,37.49,37.49,25600.0,16.484,16.484,16.4708,16.4708,25600.0
2005-08-09 10:30:00,37.49,37.5,37.49,37.5,35200.0,16.4708,16.4752,16.4708,16.4752,35200.0
2005-08-09 10:35:00,37.5,37.52,37.49,37.49,39800.0,16.4752,16.484,16.4708,16.4708,39800.0
2005-08-09 10:40:00,37.49,37.51,37.49,37.5,26400.0,16.4708,16.4796,16.4708,16.4752,26400.0
2005-08-09 10:45:00,37.5,37.56,37.5,37.56,25400.0,16.4752,16.5016,16.4752,16.5016,25400.0
2005-08-09 10:50:00,37.57,37.6,37.56,37.58,18000.0,16.5059,16.5191,16.5016,16.5103,18000.0
2005-08-09 10:55:00,37.58,37.6,37.57,37.58,29400.0,16.5103,16.5191,16.5059,16.5103,29400.0
2005-08-09 11:00:00,37.58,37.58,37.52,37.54,29000.0,16.5103,16.5103,16.484,16.4928,29000.0
2005-08-09 11:05:00,37.53,37.53,37.48,37.48,15000.0,16.4884,16.4884,16.4664,16.4664,15000.0
2005-08-09 11:10:00,37.48,37.51,37.48,37.51,28400.0,16.4664,16.4796,16.4664,16.4796,28400.0
2005-08-09 11:15:00,37.51,37.52,37.51,37.51,14400.0,16.4796,16.484,16.4796,16.4796,14400.0
2005-08-09 11:20:00,37.51,37.54,37.51,37.54,26600.0,16.4796,16.4928,16.4796,16.4928,26600.0
2005-08-09 11:25:00,37.54,37.6,37.54,37.6,20000.0,16.4928,16.5191,16.4928,16.5191,20000.0
2005-08-09 11:30:00,37.6,37.6,37.57,37.58,28400.0,16.5191,16.5191,16.5059,16.5103,28400.0
2005-08-09 11:35:00,37.58,37.59,37.58,37.59,11600.0,16.5103,16.5147,16.5103,16.5147,11600.0
2005-08-09 11:40:00,37.59,37.6,37.58,37.6,20600.0,16.5147,16.5191,16.5103,16.5191,20600.0
2005-08-09 11:45:00,37.6,37.61,37.59,37.59,16000.0,16.5191,16.5235,16.5147,16.5147,16000.0
2005-08-09 11:50:00,37.6,37.62,37.6,37.62,24600.0,16.5191,16.5279,16.5191,16.5279,24600.0
2005-08-09 11:55:00,37.62,37.65,37.62,37.64,59400.0,16.5279,16.5411,16.5279,16.5367,59400.0
2005-08-09 12:00:00,37.65,37.68,37.64,37.67,21000.0,16.5411,16.5543,16.5367,16.5499,21000.0
2005-08-09 12:05:00,37.67,37.69,37.65,37.66,29800.0,16.5499,16.5587,16.5411,16.5455,29800.0
2005-08-09 12:10:00,37.67,37.67,37.63,37.63,27000.0,16.5499,16.5499,16.5323,16.5323,27000.0
2005-08-09 12:15:00,37.63,37.63,37.62,37.63,5600.0,16.5323,16.5323,16.5279,16.5323,5600.0
2005-08-09 12:20:00,37.62,37.63,37.62,37.62,10400.0,16.5279,16.5323,16.5279,16.5279,10400.0
2005-08-09 12:25:00,37.61,37.63,37.61,37.63,13400.0,16.5235,16.5323,16.5235,16.5323,13400.0
2005-08-09 12:30:00,37.63,37.64,37.6,37.6,10600.0,16.5323,16.5367,16.5191,16.5191,10600.0
2005-08-09 12:35:00,37.6,37.6,37.55,37.55,27600.0,16.5191,16.5191,16.4972,16.4972,27600.0
2005-08-09 12:40:00,37.55,37.56,37.54,37.56,41200.0,16.4972,16.5016,16.4928,16.5016,41200.0
2005-08-09 12:45:00,37.56,37.57,37.55,37.55,14400.0,16.5016,16.5059,16.4972,16.4972,14400.0
2005-08-09 12:50:00,37.55,37.56,37.54,37.55,28800.0,16.4972,16.5016,16.4928,16.4972,28800.0
2005-08-09 12:55:00,37.55,37.55,37.51,37.52,6400.0,16.4972,16.4972,16.4796,16.484,6400.0
2005-08-09 13:00:00,37.54,37.54,37.51,37.51,59600.0,16.4928,16.4928,16.4796,16.4796,59600.0
2005-08-09 13:05:00,37.51,37.51,37.5,37.51,7000.0,16.4796,16.4796,16.4752,16.4796,7000.0
2005-08-09 13:10:00,37.51,37.51,37.48,37.49,43800.0,16.4796,16.4796,16.4664,16.4708,43800.0
2005-08-09 13:15:00,37.48,37.5,37.48,37.49,13200.0,16.4664,16.4752,16.4664,16.4708,13200.0
2005-08-09 13:20:00,37.49,37.5,37.49,37.49,3400.0,16.4708,16.4752,16.4708,16.4708,3400.0
2005-08-09 13:25:00,37.49,37.5,37.48,37.5,5800.0,16.4708,16.4752,16.4664,16.4752,5800.0
2005-08-09 13:30:00,37.49,37.5,37.49,37.5,13600.0,16.4708,16.4752,16.4708,16.4752,13600.0
2005-08-09 13:35:00,37.49,37.51,37.49,37.51,5000.0,16.4708,16.4796,16.4708,16.4796,5000.0
2005-08-09 13:40:00,37.51,37.51,37.49,37.49,24600.0,16.4796,16.4796,16.4708,16.4708,24600.0
2005-08-09 13:45:00,37.49,37.49,37.47,37.47,11000.0,16.4708,16.4708,16.462,16.462,11000.0
2005-08-09 13:50:00,37.48,37.48,37.48,37.48,27800.0,16.4664,16.4664,16.4664,16.4664,27800.0
2005-08-09 13:55:00,37.48,37.49,37.48,37.48,8000.0,16.4664,16.4708,16.4664,16.4664,8000.0
2005-08-09 14:00:00,37.48,37.48,37.46,37.47,6800.0,16.4664,16.4664,16.4576,16.462,6800.0
2005-08-09 14:05:00,37.47,37.48,37.47,37.47,5400.0,16.462,16.4664,16.462,16.462,5400.0
2005-08-09 14:10:00,37.47,37.48,37.46,37.48,14200.0,16.462,16.4664,16.4576,16.4664,14200.0
2005-08-09 14:15:00,37.48,37.5,37.46,37.49,18400.0,16.4664,16.4752,16.4576,16.4708,18400.0
2005-08-09 14:20:00,37.49,37.54,37.48,37.49,26000.0,16.4708,16.4928,16.4664,16.4708,26000.0
2005-08-09 14:25:00,37.49,37.55,37.49,37.52,43600.0,16.4708,16.4972,16.4708,16.484,43600.0
2005-08-09 14:30:00,37.52,37.61,37.52,37.6,47000.0,16.484,16.5235,16.484,16.5191,47000.0
2005-08-09 14:35:00,37.6,37.6,37.56,37.57,20200.0,16.5191,16.5191,16.5016,16.5059,20200.0
2005-08-09 14:40:00,37.57,37.58,37.52,37.52,21800.0,16.5059,16.5103,16.484,16.484,21800.0
2005-08-09 14:45:00,37.52,37.55,37.52,37.54,18600.0,16.484,16.4972,16.484,16.4928,18600.0
2005-08-09 14:50:00,37.52,37.56,37.52,37.54,29600.0,16.484,16.5016,16.484,16.4928,29600.0
2005-08-09 14:55:00,37.54,37.54,37.52,37.54,22200.0,16.4928,16.4928,16.484,16.4928,22200.0
2005-08-09 15:00:00,37.54,37.54,37.49,37.51,31000.0,16.4928,16.4928,16.4708,16.4796,31000.0
2005-08-09 15:05:00,37.51,37.56,37.51,37.52,19200.0,16.4796,16.5016,16.4796,16.484,19200.0
2005-08-09 15:10:00,37.52,37.52,37.49,37.5,14800.0,16.484,16.484,16.4708,16.4752,14800.0
2005-08-09 15:15:00,37.49,37.52,37.46,37.47,19200.0,16.4708,16.484,16.4576,16.462,19200.0
2005-08-09 15:20:00,37.46,37.47,37.43,37.44,37400.0,16.4576,16.462,16.4444,16.4488,37400.0
2005-08-09 15:25:00,37.44,37.47,37.43,37.45,32600.0,16.4488,16.462,16.4444,16.4532,32600.0
2005-08-09 15:30:00,37.44,37.48,37.44,37.46,25000.0,16.4488,16.4664,16.4488,16.4576,25000.0
2005-08-09 15:35:00,37.46,37.5,37.45,37.46,35600.0,16.4576,16.4752,16.4532,16.4576,35600.0
2005-08-09 15:40:00,37.46,37.48,37.46,37.47,19200.0,16.4576,16.4664,16.4576,16.462,19200.0
2005-08-09 15:45:00,37.48,37.52,37.47,37.5,36400.0,16.4664,16.484,16.462,16.4752,36400.0
2005-08-09 15:50:00,37.51,37.56,37.5,37.51,47200.0,16.4796,16.5016,16.4752,16.4796,47200.0
2005-08-09 15:55:00,37.52,37.6,37.51,37.55,61200.0,16.484,16.5191,16.4796,16.4972,61200.0
2005-08-10 09:30:00,37.75,37.79,37.68,37.79,77400.0,16.585,16.6026,16.5543,16.6026,77400.0
2005-08-10 09:35:00,37.79,37.8,37.73,37.8,59800.0,16.6026,16.607,16.5762,16.607,59800.0
2005-08-10 09:40:00,37.8,37.97,37.79,37.94,79000.0,16.607,16.6817,16.6026,16.6685,79000.0
2005-08-10 09:45:00,37.94,37.98,37.9,37.96,34200.0,16.6685,16.6861,16.6509,16.6773,34200.0
2005-08-10 09:50:00,37.95,37.96,37.81,37.82,35200.0,16.6729,16.6773,16.6114,16.6158,35200.0
2005-08-10 09:55:00,37.84,37.95,37.83,37.87,50600.0,16.6246,16.6729,16.6202,16.6378,50600.0
2005-08-10 10:00:00,37.88,37.91,37.83,37.83,57200.0,16.6421,16.6553,16.6202,16.6202,57200.0
2005-08-10 10:05:00,37.83,37.88,37.83,37.88,27200.0,16.6202,16.6421,16.6202,16.6421,27200.0
2005-08-10 10:10:00,37.88,37.88,37.86,37.88,23600.0,16.6421,16.6421,16.6334,16.6421,23600.0
2005-08-10 10:15:00,37.88,37.88,37.84,37.86,32200.0,16.6421,16.6421,16.6246,16.6334,32200.0
2005-08-10 10:20:00,37.85,37.93,37.85,37.91,17600.0,16.629,16.6641,16.629,16.6553,17600.0
2005-08-10 10:25:00,37.93,37.95,37.92,37.93,17000.0,16.6641,16.6729,16.6597,16.6641,17000.0
2005-08-10 10:30:00,37.93,37.95,37.92,37.95,35800.0,16.6641,16.6729,16.6597,16.6729,35800.0
2005-08-10 10:35:00,37.94,37.94,37.9,37.93,35200.0,16.6685,16.6685,16.6509,16.6641,35200.0
2005-08-10 10:40:00,37.93,37.93,37.9,37.92,46400.0,16.6641,16.6641,16.6509,16.6597,46400.0
2005-08-10 10:45:00,37.92,37.98,37.9,37.98,57600.0,16.6597,16.6861,16.6509,16.6861,57600.0
2005-08-10 10:50:00,37.98,37.99,37.96,37.96,14400.0,16.6861,16.6905,16.6773,16.6773,14400.0
2005-08-10 10:55:00,37.97,37.97,37.93,37.93,9200.0,16.6817,16.6817,16.6641,16.6641,9200.0
2005-08-10 11:00:00,37.94,37.94,37.91,37.91,14400.0,16.6685,16.6685,16.6553,16.6553,14400.0
2005-08-10 11:05:00,37.91,37.91,37.88,37.91,25800.0,16.6553,16.6553,16.6421,16.6553,25800.0
2005-08-10 11:10:00,37.91,37.93,37.91,37.93,15200.0,16.6553,16.6641,16.6553,16.6641,15200.0
2005-08-10 11:15:00,37.93,37.93,37.88,37.88,19000.0,16.6641,16.6641,16.6421,16.6421,19000.0
2005-08-10 11:20:00,37.89,37.89,37.84,37.85,11000.0,16.6465,16.6465,16.6246,16.629,11000.0
2005-08-10 11:25:00,37.84,37.85,37.83,37.85,21400.0,16.6246,16.629,16.6202,16.629,21400.0
2005-08-10 11:30:00,37.85,37.88,37.85,37.88,29200.0,16.629,16.6421,16.629,16.6421,29200.0
2005-08-10 11:35:00,37.88,37.88,37.83,37.85,19200.0,16.6421,16.6421,16.6202,16.629,19200.0
2005-08-10 11:40:00,37.84,37.84,37.8,37.81,26800.0,16.6246,16.6246,16.607,16.6114,26800.0
2005-08-10 11:45:00,37.81,37.81,37.8,37.81,10400.0,16.6114,16.6114,16.607,16.6114,10400.0
2005-08-10 11:50:00,37.81,37.83,37.81,37.83,50800.0,16.6114,16.6202,16.6114,16.6202,50800.0
2005-08-10 11:55:00,37.82,37.83,37.81,37.83,90400.0,16.6158,16.6202,16.6114,16.6202,90400.0
2005-08-10 12:00:00,37.83,37.84,37.81,37.81,22000.0,16.6202,16.6246,16.6114,16.6114,22000.0
2005-08-10 12:05:00,37.81,37.82,37.79,37.8,16600.0,16.6114,16.6158,16.6026,16.607,16600.0
2005-08-10 12:10:00,37.8,37.82,37.8,37.8,13800.0,16.607,16.6158,16.607,16.607,13800.0
2005-08-10 12:15:00,37.8,37.8,37.79,37.8,15200.0,16.607,16.607,16.6026,16.607,15200.0
2005-08-10 12:20:00,37.8,37.8,37.77,37.8,13200.0,16.607,16.607,16.5938,16.607,13200.0
2005-08-10 12:25:00,37.8,37.8,37.79,37.8,13200.0,16.607,16.607,16.6026,16.607,13200.0
2005-08-10 12:30:00,37.79,37.8,37.68,37.68,47600.0,16.6026,16.607,16.5543,16.5543,47600.0
2005-08-10 12:35:00,37.68,37.69,37.57,37.63,74000.0,16.5543,16.5587,16.5059,16.5323,74000.0
2005-08-10 12:40:00,37.63,37.63,37.59,37.6,26200.0,16.5323,16.5323,16.5147,16.5191,26200.0
2005-08-10 12:45:00,37.59,37.63,37.57,37.63,26600.0,16.5147,16.5323,16.5059,16.5323,26600.0
2005-08-10 12:50:00,37.65,37.67,37.63,37.67,13000.0,16.5411,16.5499,16.5323,16.5499,13000.0
2005-08-10 12:55:00,37.67,37.68,37.67,37.68,12000.0,16.5499,16.5543,16.5499,16.5543,12000.0
2005-08-10 13:00:00,37.68,37.68,37.63,37.64,32400.0,16.5543,16.5543,16.5323,16.5367,32400.0
2005-08-10 13:05:00,37.64,37.65,37.6,37.61,33400.0,16.5367,16.5411,16.5191,16.5235,33400.0
2005-08-10 13:10:00,37.61,37.61,37.55,37.56,37200.0,16.5235,16.5235,16.4972,16.5016,37200.0
2005-08-10 13:15:00,37.56,37.6,37.56,37.58,18000.0,16.5016,16.5191,16.5016,16.5103,18000.0
2005-08-10 13:20:00,37.59,37.59,37.49,37.53,31400.0,16.5147,16.5147,16.4708,16.4884,31400.0
2005-08-10 13:25:00,37.53,37.54,37.49,37.54,52400.0,16.4884,16.4928,16.4708,16.4928,52400.0
2005-08-10 13:30:00,37.54,37.56,37.52,37.56,15000.0,16.4928,16.5016,16.484,16.5016,15000.0
2005-08-10 13:35:00,37.56,37.58,37.53,37.53,16400.0,16.5016,16.5103,16.4884,16.4884,16400.0
2005-08-10 13:40:00,37.53,37.54,37.5,37.51,15400.0,16.4884,16.4928,16.4752,16.4796,15400.0
2005-08-10 13:45:00,37.52,37.52,37.47,37.49,13200.0,16.484,16.484,16.462,16.4708,13200.0
2005-08-10 13:50:00,37.49,37.5,37.47,37.49,20400.0,16.4708,16.4752,16.462,16.4708,20400.0
2005-08-10 13:55:00,37.49,37.49,37.41,37.45,30800.0,16.4708,16.4708,16.4357,16.4532,30800.0
2005-08-10 14:00:00,37.45,37.47,37.44,37.45,32200.0,16.4532,16.462,16.4488,16.4532,32200.0
2005-08-10 14:05:00,37.45,37.45,37.4,37.4,29600.0,16.4532,16.4532,16.4313,16.4313,29600.0
2005-08-10 14:10:00,37.38,37.41,37.37,37.4,28400.0,16.4225,16.4357,16.4181,16.4313,28400.0
2005-08-10 14:15:00,37.39,37.39,37.35,37.37,29800.0,16.4269,16.4269,16.4093,16.4181,29800.0
2005-08-10 14:20:00,37.37,37.37,37.33,37.33,23600.0,16.4181,16.4181,16.4005,16.4005,23600.0
2005-08-10 14:25:00,37.33,37.33,37.25,37.3,42600.0,16.4005,16.4005,16.3654,16.3873,42600.0
2005-08-10 14:30:00,37.3,37.31,37.27,37.3,19400.0,16.3873,16.3917,16.3741,16.3873,19400.0
2005-08-10 14:35:00,37.3,37.31,37.22,37.23,34600.0,16.3873,16.3917,16.3522,16.3566,34600.0
2005-08-10 14:40:00,37.23,37.26,37.2,37.26,78200.0,16.3566,16.3698,16.3434,16.3698,78200.0
2005-08-10 14:45:00,37.24,37.27,37.23,37.24,37200.0,16.361,16.3741,16.3566,16.361,37200.0
2005-08-10 14:50:00,37.24,37.27,37.23,37.24,27000.0,16.361,16.3741,16.3566,16.361,27000.0
2005-08-10 14:55:00,37.25,37.25,37.23,37.24,33200.0,16.3654,16.3654,16.3566,16.361,33200.0
2005-08-10 15:00:00,37.24,37.24,37.19,37.19,42800.0,16.361,16.361,16.339,16.339,42800.0
2005-08-10 15:05:00,37.19,37.19,37.14,37.16,38000.0,16.339,16.339,16.317,16.3258,38000.0
2005-08-10 15:10:00,37.16,37.18,37.1,37.1,35000.0,16.3258,16.3346,16.2995,16.2995,35000.0
2005-08-10 15:15:00,37.1,37.17,37.09,37.16,54200.0,16.2995,16.3302,16.2951,16.3258,54200.0
2005-08-10 15:20:00,37.17,37.17,37.13,37.17,50600.0,16.3302,16.3302,16.3126,16.3302,50600.0
2005-08-10 15:25:00,37.19,37.23,37.15,37.19,59200.0,16.339,16.3566,16.3214,16.339,59200.0
2005-08-10 15:30:00,37.19,37.21,37.15,37.2,24400.0,16.339,16.3478,16.3214,16.3434,24400.0
2005-08-10 15:35:00,37.2,37.21,37.18,37.2,34200.0,16.3434,16.3478,16.3346,16.3434,34200.0
2005-08-10 15:40:00,37.2,37.23,37.19,37.21,31400.0,16.3434,16.3566,16.339,16.3478,31400.0
2005-08-10 15:45:00,37.21,37.22,37.19,37.21,42800.0,16.3478,16.3522,16.339,16.3478,42800.0
2005-08-10 15:50:00,37.21,37.28,37.21,37.28,151600.0,16.3478,16.3785,16.3478,16.3785,151600.0
2005-08-10 15:55:00,37.3,37.3,37.25,37.25,63000.0,16.3873,16.3873,16.3654,16.3654,63000.0
2005-08-11 09:30:00,37.5,37.5,37.43,37.45,84000.0,16.4752,16.4752,16.4444,16.4532,84000.0
2005-08-11 09:35:00,37.42,37.5,37.4,37.45,36000.0,16.44,16.4752,16.4313,16.4532,36000.0
2005-08-11 09:40:00,37.45,37.55,37.45,37.47,60200.0,16.4532,16.4972,16.4532,16.462,60200.0
2005-08-11 09:45:00,37.46,37.5,37.45,37.49,48800.0,16.4576,16.4752,16.4532,16.4708,48800.0
2005-08-11 09:50:00,37.49,37.5,37.48,37.49,51200.0,16.4708,16.4752,16.4664,16.4708,51200.0
2005-08-11 09:55:00,37.49,37.5,37.49,37.5,47800.0,16.4708,16.4752,16.4708,16.4752,47800.0
2005-08-11 10:00:00,37.49,37.49,37.45,37.48,34000.0,16.4708,16.4708,16.4532,16.4664,34000.0
2005-08-11 10:05:00,37.49,37.5,37.48,37.49,63800.0,16.4708,16.4752,16.4664,16.4708,63800.0
2005-08-11 10:10:00,37.49,37.5,37.49,37.49,62600.0,16.4708,16.4752,16.4708,16.4708,62600.0
2005-08-11 10:15:00,37.49,37.58,37.49,37.55,82000.0,16.4708,16.5103,16.4708,16.4972,82000.0
2005-08-11 10:20:00,37.56,37.65,37.49,37.59,80400.0,16.5016,16.5411,16.4708,16.5147,80400.0
2005-08-11 10:25:00,37.59,37.6,37.55,37.55,49000.0,16.5147,16.5191,16.4972,16.4972,49000.0
2005-08-11 10:30:00,37.57,37.58,37.55,37.57,40400.0,16.5059,16.5103,16.4972,16.5059,40400.0
2005-08-11 10:35:00,37.57,37.63,37.55,37.6,48000.0,16.5059,16.5323,16.4972,16.5191,48000.0
2005-08-11 10:40:00,37.6,37.6,37.58,37.59,22800.0,16.5191,16.5191,16.5103,16.5147,22800.0
2005-08-11 10:45:00,37.59,37.62,37.55,37.62,50200.0,16.5147,16.5279,16.4972,16.5279,50200.0
2005-08-11 10:50:00,37.62,37.63,37.59,37.61,28000.0,16.5279,16.5323,16.5147,16.5235,28000.0
2005-08-11 10:55:00,37.6,37.63,37.59,37.63,34600.0,16.5191,16.5323,16.5147,16.5323,34600.0
2005-08-11 11:00:00,37.63,37.69,37.62,37.68,70200.0,16.5323,16.5587,16.5279,16.5543,70200.0
2005-08-11 11:05:00,37.68,37.68,37.63,37.63,38800.0,16.5543,16.5543,16.5323,16.5323,38800.0
2005-08-11 11:10:00,37.63,37.63,37.55,37.6,36800.0,16.5323,16.5323,16.4972,16.5191,36800.0
2005-08-11 11:15:00,37.61,37.65,37.58,37.62,37400.0,16.5235,16.5411,16.5103,16.5279,37400.0
2005-08-11 11:20:00,37.62,37.66,37.62,37.63,17800.0,16.5279,16.5455,16.5279,16.5323,17800.0
2005-08-11 11:25:00,37.63,37.68,37.6,37.66,31600.0,16.5323,16.5543,16.5191,16.5455,31600.0
2005-08-11 11:30:00,37.66,37.66,37.55,37.55,20000.0,16.5455,16.5455,16.4972,16.4972,20000.0
2005-08-11 11:35:00,37.55,37.57,37.53,37.54,29400.0,16.4972,16.5059,16.4884,16.4928,29400.0
2005-08-11 11:40:00,37.54,37.56,37.52,37.52,16600.0,16.4928,16.5016,16.484,16.484,16600.0
2005-08-11 11:45:00,37.54,37.65,37.54,37.62,31400.0,16.4928,16.5411,16.4928,16.5279,31400.0
2005-08-11 11:50:00,37.62,37.63,37.62,37.63,9200.0,16.5279,16.5323,16.5279,16.5323,9200.0
2005-08-11 11:55:00,37.63,37.64,37.6,37.6,16400.0,16.5323,16.5367,16.5191,16.5191,16400.0
2005-08-11 12:00:00,37.57,37.58,37.54,37.57,10600.0,16.5059,16.5103,16.4928,16.5059,10600.0
2005-08-11 12:05:00,37.58,37.59,37.56,37.56,14000.0,16.5103,16.5147,16.5016,16.5016,14000.0
2005-08-11 12:10:00,37.56,37.59,37.56,37.56,12000.0,16.5016,16.5147,16.5016,16.5016,12000.0
2005-08-11 12:15:00,37.56,37.56,37.47,37.48,32800.0,16.5016,16.5016,16.462,16.4664,32800.0
2005-08-11 12:20:00,37.47,37.49,37.46,37.47,11200.0,16.462,16.4708,16.4576,16.462,11200.0
2005-08-11 12:25:00,37.46,37.49,37.44,37.46,17800.0,16.4576,16.4708,16.4488,16.4576,17800.0
2005-08-11 12:30:00,37.45,37.47,37.44,37.45,8000.0,16.4532,16.462,16.4488,16.4532,8000.0
2005-08-11 12:35:00,37.46,37.5,37.46,37.49,25400.0,16.4576,16.4752,16.4576,16.4708,25400.0
2005-08-11 12:40:00,37.49,37.49,37.47,37.47,6400.0,16.4708,16.4708,16.462,16.462,6400.0
2005-08-11 12:45:00,37.45,37.5,37.45,37.49,20400.0,16.4532,16.4752,16.4532,16.4708,20400.0
2005-08-11 12:50:00,37.49,37.51,37.49,37.5,22000.0,16.4708,16.4796,16.4708,16.4752,22000.0
2005-08-11 12:55:00,37.5,37.5,37.49,37.49,29800.0,16.4752,16.4752,16.4708,16.4708,29800.0
2005-08-11 13:00:00,37.49,37.55,37.47,37.49,37800.0,16.4708,16.4972,16.462,16.4708,37800.0
2005-08-11 13:05:00,37.51,37.51,37.49,37.49,19600.0,16.4796,16.4796,16.4708,16.4708,19600.0
2005-08-11 13:10:00,37.5,37.51,37.49,37.49,12000.0,16.4752,16.4796,16.4708,16.4708,12000.0
2005-08-11 13:15:00,37.49,37.5,37.48,37.49,20200.0,16.4708,16.4752,16.4664,16.4708,20200.0
2005-08-11 13:20:00,37.49,37.51,37.49,37.51,11400.0,16.4708,16.4796,16.4708,16.4796,11400.0
2005-08-11 13:25:00,37.52,37.52,37.52,37.52,13800.0,16.484,16.484,16.484,16.484,13800.0
2005-08-11 13:30:00,37.52,37.52,37.49,37.49,5000.0,16.484,16.484,16.4708,16.4708,5000.0
2005-08-11 13:35:00,37.49,37.49,37.47,37.48,15400.0,16.4708,16.4708,16.462,16.4664,15400.0
2005-08-11 13:40:00,37.47,37.47,37.41,37.41,15800.0,16.462,16.462,16.4357,16.4357,15800.0
2005-08-11 13:45:00,37.41,37.45,37.41,37.42,24800.0,16.4357,16.4532,16.4357,16.44,24800.0
2005-08-11 13:50:00,37.41,37.41,37.39,37.4,9200.0,16.4357,16.4357,16.4269,16.4313,9200.0
2005-08-11 13:55:00,37.4,37.42,37.38,37.38,73200.0,16.4313,16.44,16.4225,16.4225,73200.0
2005-08-11 14:00:00,37.37,37.37,37.34,37.36,29200.0,16.4181,16.4181,16.4049,16.4137,29200.0
2005-08-11 14:05:00,37.35,37.38,37.33,37.35,21000.0,16.4093,16.4225,16.4005,16.4093,21000.0
2005-08-11 14:10:00,37.35,37.36,37.2,37.24,34600.0,16.4093,16.4137,16.3434,16.361,34600.0
2005-08-11 14:15:00,37.24,37.32,37.24,37.27,41800.0,16.361,16.3961,16.361,16.3741,41800.0
2005-08-11 14:20:00,37.27,37.31,37.26,37.31,255200.0,16.3741,16.3917,16.3698,16.3917,255200.0
2005-08-11 14:25:00,37.31,37.34,37.3,37.32,20800.0,16.3917,16.4049,16.3873,16.3961,20800.0
2005-08-11 14:30:00,37.31,37.35,37.31,37.33,12200.0,16.3917,16.4093,16.3917,16.4005,12200.0
2005-08-11 14:35:00,37.33,37.38,37.32,37.34,37400.0,16.4005,16.4225,16.3961,16.4049,37400.0
2005-08-11 14:40:00,37.35,37.38,37.35,37.37,9600.0,16.4093,16.4225,16.4093,16.4181,9600.0
2005-08-11 14:45:00,37.37,37.41,37.35,37.37,34200.0,16.4181,16.4357,16.4093,16.4181,34200.0
2005-08-11 14:50:00,37.38,37.38,37.35,37.35,9000.0,16.4225,16.4225,16.4093,16.4093,9000.0
2005-08-11 14:55:00,37.35,37.37,37.31,37.35,30800.0,16.4093,16.4181,16.3917,16.4093,30800.0
2005-08-11 15:00:00,37.35,37.35,37.31,37.31,59200.0,16.4093,16.4093,16.3917,16.3917,59200.0
2005-08-11 15:05:00,37.31,37.31,37.3,37.3,40800.0,16.3917,16.3917,16.3873,16.3873,40800.0
2005-08-11 15:10:00,37.29,37.29,37.24,37.27,158000.0,16.3829,16.3829,16.361,16.3741,158000.0
2005-08-11 15:15:00,37.27,37.34,37.26,37.3,116400.0,16.3741,16.4049,16.3698,16.3873,116400.0
2005-08-11 15:20:00,37.29,37.32,37.25,37.25,126000.0,16.3829,16.3961,16.3654,16.3654,126000.0
2005-08-11 15:25:00,37.25,37.26,37.23,37.25,107600.0,16.3654,16.3698,16.3566,16.3654,107600.0
2005-08-11 15:30:00,37.25,37.27,37.24,37.24,67000.0,16.3654,16.3741,16.361,16.361,67000.0
2005-08-11 15:35:00,37.24,37.32,37.24,37.3,46200.0,16.361,16.3961,16.361,16.3873,46200.0
2005-08-11 15:40:00,37.3,37.32,37.29,37.32,41800.0,16.3873,16.3961,16.3829,16.3961,41800.0
2005-08-11 15:45:00,37.32,37.36,37.3,37.33,77800.0,16.3961,16.4137,16.3873,16.4005,77800.0
2005-08-11 15:50:00,37.33,37.37,37.32,37.35,166200.0,16.4005,16.4181,16.3961,16.4093,166200.0
2005-08-11 15:55:00,37.35,37.37,37.35,37.36,103000.0,16.4093,16.4181,16.4093,16.4137,103000.0
2005-08-12 09:30:00,37.33,37.38,37.31,37.36,77200.0,16.4005,16.4225,16.3917,16.4137,77200.0
2005-08-12 09:35:00,37.36,37.36,37.31,37.33,37000.0,16.4137,16.4137,16.3917,16.4005,37000.0
2005-08-12 09:40:00,37.31,37.33,37.26,37.31,27400.0,16.3917,16.4005,16.3698,16.3917,27400.0
2005-08-12 09:45:00,37.32,37.48,37.32,37.44,86000.0,16.3961,16.4664,16.3961,16.4488,86000.0
2005-08-12 09:50:00,37.42,37.44,37.35,37.4,38600.0,16.44,16.4488,16.4093,16.4313,38600.0
2005-08-12 09:55:00,37.36,37.39,37.24,37.28,23600.0,16.4137,16.4269,16.361,16.3785,23600.0
2005-08-12 10:00:00,37.27,37.28,37.22,37.25,36200.0,16.3741,16.3785,16.3522,16.3654,36200.0
2005-08-12 10:05:00,37.27,37.27,37.2,37.21,12800.0,16.3741,16.3741,16.3434,16.3478,12800.0
2005-08-12 10:10:00,37.22,37.27,37.22,37.26,29800.0,16.3522,16.3741,16.3522,16.3698,29800.0
2005-08-12 10:15:00,37.27,37.27,37.23,37.24,13600.0,16.3741,16.3741,16.3566,16.361,13600.0
2005-08-12 10:20:00,37.24,37.24,37.17,37.17,17800.0,16.361,16.361,16.3302,16.3302,17800.0
2005-08-12 10:25:00,37.17,37.26,37.17,37.24,20200.0,16.3302,16.3698,16.3302,16.361,20200.0
2005-08-12 10:30:00,37.24,37.24,37.15,37.18,28600.0,16.361,16.361,16.3214,16.3346,28600.0
2005-08-12 10:35:00,37.19,37.19,37.15,37.17,10800.0,16.339,16.339,16.3214,16.3302,10800.0
2005-08-12 10:40:00,37.19,37.19,37.15,37.18,18000.0,16.339,16.339,16.3214,16.3346,18000.0
2005-08-12 10:45:00,37.17,37.18,37.13,37.14,26000.0,16.3302,16.3346,16.3126,16.317,26000.0
2005-08-12 10:50:00,37.15,37.2,37.14,37.19,16400.0,16.3214,16.3434,16.317,16.339,16400.0
2005-08-12 10:55:00,37.19,37.19,37.17,37.18,16800.0,16.339,16.339,16.3302,16.3346,16800.0
2005-08-12 11:00:00,37.18,37.19,37.15,37.18,35000.0,16.3346,16.339,16.3214,16.3346,35000.0
2005-08-12 11:05:00,37.18,37.2,37.17,37.17,16600.0,16.3346,16.3434,16.3302,16.3302,16600.0
2005-08-12 11:10:00,37.17,37.2,37.17,37.19,19800.0,16.3302,16.3434,16.3302,16.339,19800.0
2005-08-12 11:15:00,37.19,37.22,37.15,37.17,31000.0,16.339,16.3522,16.3214,16.3302,31000.0
2005-08-12 11:20:00,37.17,37.19,37.16,37.16,11000.0,16.3302,16.339,16.3258,16.3258,11000.0
2005-08-12 11:25:00,37.17,37.17,37.09,37.13,65000.0,16.3302,16.3302,16.2951,16.3126,65000.0
2005-08-12 11:30:00,37.13,37.13,37.1,37.1,17400.0,16.3126,16.3126,16.2995,16.2995,17400.0
2005-08-12 11:35:00,37.12,37.17,37.12,37.17,28800.0,16.3082,16.3302,16.3082,16.3302,28800.0
2005-08-12 11:40:00,37.17,37.18,37.13,37.13,19800.0,16.3302,16.3346,16.3126,16.3126,19800.0
2005-08-12 11:45:00,37.14,37.16,37.13,37.13,24600.0,16.317,16.3258,16.3126,16.3126,24600.0
2005-08-12 11:50:00,37.13,37.15,37.07,37.07,25600.0,16.3126,16.3214,16.2863,16.2863,25600.0
2005-08-12 11:55:00,37.07,37.07,37.04,37.05,15000.0,16.2863,16.2863,16.2731,16.2775,15000.0
2005-08-12 12:00:00,37.05,37.07,37.03,37.05,39800.0,16.2775,16.2863,16.2687,16.2775,39800.0
2005-08-12 12:05:00,37.05,37.06,37.02,37.06,21600.0,16.2775,16.2819,16.2643,16.2819,21600.0
2005-08-12 12:10:00,37.06,37.1,37.06,37.1,27600.0,16.2819,16.2995,16.2819,16.2995,27600.0
2005-08-12 12:15:00,37.1,37.12,37.09,37.12,18400.0,16.2995,16.3082,16.2951,16.3082,18400.0
2005-08-12 12:20:00,37.12,37.12,37.11,37.11,13200.0,16.3082,16.3082,16.3039,16.3039,13200.0
2005-08-12 12:25:00,37.11,37.11,37.1,37.1,17800.0,16.3039,16.3039,16.2995,16.2995,17800.0
2005-08-12 12:30:00,37.1,37.13,37.1,37.13,13000.0,16.2995,16.3126,16.2995,16.3126,13000.0
2005-08-12 12:35:00,37.13,37.13,37.1,37.11,18000.0,16.3126,16.3126,16.2995,16.3039,18000.0
2005-08-12 12:40:00,37.12,37.13,37.1,37.12,16600.0,16.3082,16.3126,16.2995,16.3082,16600.0
2005-08-12 12:45:00,37.12,37.16,37.12,37.12,20600.0,16.3082,16.3258,16.3082,16.3082,20600.0
2005-08-12 12:50:00,37.12,37.12,37.07,37.11,15200.0,16.3082,16.3082,16.2863,16.3039,15200.0
2005-08-12 12:55:00,37.12,37.16,37.12,37.16,17800.0,16.3082,16.3258,16.3082,16.3258,17800.0
2005-08-12 13:00:00,37.16,37.18,37.15,37.16,20400.0,16.3258,16.3346,16.3214,16.3258,20400.0
2005-08-12 13:05:00,37.16,37.17,37.13,37.13,9600.0,16.3258,16.3302,16.3126,16.3126,9600.0
2005-08-12 13:10:00,37.15,37.15,37.13,37.13,11800.0,16.3214,16.3214,16.3126,16.3126,11800.0
2005-08-12 13:15:00,37.14,37.18,37.14,37.18,15200.0,16.317,16.3346,16.317,16.3346,15200.0
2005-08-12 13:20:00,37.18,37.18,37.18,37.18,22600.0,16.3346,16.3346,16.3346,16.3346,22600.0
2005-08-12 13:25:00,37.19,37.2,37.18,37.18,6600.0,16.339,16.3434,16.3346,16.3346,6600.0
2005-08-12 13:30:00,37.18,37.19,37.16,37.17,24800.0,16.3346,16.339,16.3258,16.3302,24800.0
2005-08-12 13:35:00,37.18,37.19,37.17,37.19,12000.0,16.3346,16.339,16.3302,16.339,12000.0
2005-08-12 13:40:00,37.19,37.19,37.18,37.19,17600.0,16.339,16.339,16.3346,16.339,17600.0
2005-08-12 13:45:00,37.19,37.19,37.17,37.17,12400.0,16.339,16.339,16.3302,16.3302,12400.0
2005-08-12 13:50:00,37.17,37.19,37.16,37.17,27600.0,16.3302,16.339,16.3258,16.3302,27600.0
2005-08-12 13:55:00,37.18,37.18,37.18,37.18,12200.0,16.3346,16.3346,16.3346,16.3346,12200.0
2005-08-12 14:00:00,37.19,37.27,37.18,37.26,43000.0,16.339,16.3741,16.3346,16.3698,43000.0
2005-08-12 14:05:00,37.26,37.27,37.25,37.25,17600.0,16.3698,16.3741,16.3654,16.3654,17600.0
2005-08-12 14:10:00,37.25,37.26,37.24,37.26,12600.0,16.3654,16.3698,16.361,16.3698,12600.0
2005-08-12 14:15:00,37.26,37.31,37.25,37.3,21000.0,16.3698,16.3917,16.3654,16.3873,21000.0
2005-08-12 14:20:00,37.3,37.37,37.3,37.35,45000.0,16.3873,16.4181,16.3873,16.4093,45000.0
2005-08-12 14:25:00,37.35,37.35,37.3,37.32,38600.0,16.4093,16.4093,16.3873,16.3961,38600.0
2005-08-12 14:30:00,37.32,37.33,37.32,37.32,25800.0,16.3961,16.4005,16.3961,16.3961,25800.0
2005-08-12 14:35:00,37.32,37.35,37.32,37.33,18800.0,16.3961,16.4093,16.3961,16.4005,18800.0
2005-08-12 14:40:00,37.32,37.33,37.29,37.31,35200.0,16.3961,16.4005,16.3829,16.3917,35200.0
2005-08-12 14:45:00,37.31,37.32,37.29,37.29,14000.0,16.3917,16.3961,16.3829,16.3829,14000.0
2005-08-12 14:50:00,37.29,37.3,37.24,37.26,35000.0,16.3829,16.3873,16.361,16.3698,35000.0
2005-08-12 14:55:00,37.26,37.3,37.26,37.29,20400.0,16.3698,16.3873,16.3698,16.3829,20400.0
2005-08-12 15:00:00,37.27,37.27,37.23,37.23,21200.0,16.3741,16.3741,16.3566,16.3566,21200.0
2005-08-12 15:05:00,37.23,37.26,37.23,37.26,18200.0,16.3566,16.3698,16.3566,16.3698,18200.0
2005-08-12 15:10:00,37.26,37.29,37.26,37.29,13200.0,16.3698,16.3829,16.3698,16.3829,13200.0
2005-08-12 15:15:00,37.29,37.32,37.28,37.32,35200.0,16.3829,16.3961,16.3785,16.3961,35200.0
2005-08-12 15:20:00,37.32,37.38,37.3,37.36,68400.0,16.3961,16.4225,16.3873,16.4137,68400.0
2005-08-12 15:25:00,37.34,37.41,37.33,37.38,48400.0,16.4049,16.4357,16.4005,16.4225,48400.0
2005-08-12 15:30:00,37.38,37.42,37.36,37.37,34200.0,16.4225,16.44,16.4137,16.4181,34200.0
2005-08-12 15:35:00,37.38,37.42,37.36,37.38,48800.0,16.4225,16.44,16.4137,16.4225,48800.0
2005-08-12 15:40:00,37.38,37.38,37.34,37.34,58200.0,16.4225,16.4225,16.4049,16.4049,58200.0
2005-08-12 15:45:00,37.34,37.34,37.27,37.27,60400.0,16.4049,16.4049,16.3741,16.3741,60400.0
2005-08-12 15:50:00,37.27,37.27,37.25,37.25,52000.0,16.3741,16.3741,16.3654,16.3654,52000.0
2005-08-12 15:55:00,37.25,37.26,37.2,37.25,90400.0,16.3654,16.3698,16.3434,16.3654,90400.0
2005-08-15 09:30:00,37.27,37.38,37.26,37.38,32200.0,16.3741,16.4225,16.3698,16.4225,32200.0
2005-08-15 09:35:00,37.38,37.39,37.33,37.33,30000.0,16.4225,16.4269,16.4005,16.4005,30000.0
2005-08-15 09:40:00,37.33,37.33,37.2,37.25,45400.0,16.4005,16.4005,16.3434,16.3654,45400.0
2005-08-15 09:45:00,37.23,37.23,37.19,37.21,10800.0,16.3566,16.3566,16.339,16.3478,10800.0
2005-08-15 09:50:00,37.23,37.32,37.23,37.32,8200.0,16.3566,16.3961,16.3566,16.3961,8200.0
2005-08-15 09:55:00,37.29,37.32,37.29,37.31,10400.0,16.3829,16.3961,16.3829,16.3917,10400.0
2005-08-15 10:00:00,37.31,37.31,37.2,37.2,16000.0,16.3917,16.3917,16.3434,16.3434,16000.0
2005-08-15 10:05:00,37.21,37.24,37.2,37.23,14200.0,16.3478,16.361,16.3434,16.3566,14200.0
2005-08-15 10:10:00,37.22,37.23,37.16,37.17,13000.0,16.3522,16.3566,16.3258,16.3302,13000.0
2005-08-15 10:15:00,37.17,37.17,37.15,37.16,9600.0,16.3302,16.3302,16.3214,16.3258,9600.0
2005-08-15 10:20:00,37.16,37.16,37.1,37.1,11600.0,16.3258,16.3258,16.2995,16.2995,11600.0
2005-08-15 10:25:00,37.1,37.16,37.1,37.16,16200.0,16.2995,16.3258,16.2995,16.3258,16200.0
2005-08-15 10:30:00,37.16,37.21,37.16,37.21,17400.0,16.3258,16.3478,16.3258,16.3478,17400.0
2005-08-15 10:35:00,37.22,37.22,37.2,37.2,9600.0,16.3522,16.3522,16.3434,16.3434,9600.0
2005-08-15 10:40:00,37.21,37.24,37.21,37.23,12400.0,16.3478,16.361,16.3478,16.3566,12400.0
2005-08-15 10:45:00,37.24,37.27,37.24,37.26,6600.0,16.361,16.3741,16.361,16.3698,6600.0
2005-08-15 10:50:00,37.26,37.27,37.23,37.24,4800.0,16.3698,16.3741,16.3566,16.361,4800.0
2005-08-15 10:55:00,37.25,37.27,37.23,37.23,7200.0,16.3654,16.3741,16.3566,16.3566,7200.0
2005-08-15 11:00:00,37.24,37.32,37.24,37.29,18200.0,16.361,16.3961,16.361,16.3829,18200.0
2005-08-15 11:05:00,37.28,37.29,37.28,37.28,3000.0,16.3785,16.3829,16.3785,16.3785,3000.0
2005-08-15 11:10:00,37.28,37.29,37.26,37.29,11000.0,16.3785,16.3829,16.3698,16.3829,11000.0
2005-08-15 11:15:00,37.29,37.33,37.29,37.32,31200.0,16.3829,16.4005,16.3829,16.3961,31200.0
2005-08-15 11:20:00,37.31,37.32,37.29,37.29,20200.0,16.3917,16.3961,16.3829,16.3829,20200.0
2005-08-15 11:25:00,37.29,37.29,37.27,37.27,8600.0,16.3829,16.3829,16.3741,16.3741,8600.0
2005-08-15 11:30:00,37.27,37.27,37.21,37.21,20600.0,16.3741,16.3741,16.3478,16.3478,20600.0
2005-08-15 11:35:00,37.22,37.24,37.22,37.23,25000.0,16.3522,16.361,16.3522,16.3566,25000.0
2005-08-15 11:40:00,37.23,37.24,37.22,37.24,16800.0,16.3566,16.361,16.3522,16.361,16800.0
2005-08-15 11:45:00,37.24,37.29,37.24,37.29,15000.0,16.361,16.3829,16.361,16.3829,15000.0
2005-08-15 11:50:00,37.3,37.3,37.28,37.29,6400.0,16.3873,16.3873,16.3785,16.3829,6400.0
2005-08-15 11:55:00,37.27,37.31,37.27,37.27,82600.0,16.3741,16.3917,16.3741,16.3741,82600.0
2005-08-15 12:00:00,37.27,37.32,37.27,37.32,16400.0,16.3741,16.3961,16.3741,16.3961,16400.0
2005-08-15 12:05:00,37.32,37.32,37.3,37.31,7400.0,16.3961,16.3961,16.3873,16.3917,7400.0
2005-08-15 12:10:00,37.31,37.34,37.31,37.32,8000.0,16.3917,16.4049,16.3917,16.3961,8000.0
2005-08-15 12:15:00,37.33,37.38,37.33,37.35,18400.0,16.4005,16.4225,16.4005,16.4093,18400.0
2005-08-15 12:20:00,37.34,37.35,37.29,37.31,26600.0,16.4049,16.4093,16.3829,16.3917,26600.0
2005-08-15 12:25:00,37.31,37.38,37.3,37.31,13400.0,16.3917,16.4225,16.3873,16.3917,13400.0
2005-08-15 12:30:00,37.32,37.38,37.32,37.34,8600.0,16.3961,16.4225,16.3961,16.4049,8600.0
2005-08-15 12:35:00,37.34,37.35,37.32,37.33,8800.0,16.4049,16.4093,16.3961,16.4005,8800.0
2005-08-15 12:40:00,37.33,37.35,37.33,37.34,9000.0,16.4005,16.4093,16.4005,16.4049,9000.0
2005-08-15 12:45:00,37.34,37.35,37.34,37.34,4800.0,16.4049,16.4093,16.4049,16.4049,4800.0
2005-08-15 12:50:00,37.35,37.35,37.34,37.35,5400.0,16.4093,16.4093,16.4049,16.4093,5400.0
2005-08-15 12:55:00,37.36,37.37,37.35,37.37,2800.0,16.4137,16.4181,16.4093,16.4181,2800.0
2005-08-15 13:00:00,37.37,37.42,37.37,37.4,11400.0,16.4181,16.44,16.4181,16.4313,11400.0
2005-08-15 13:05:00,37.4,37.4,37.38,37.38,4600.0,16.4313,16.4313,16.4225,16.4225,4600.0
2005-08-15 13:10:00,37.39,37.44,37.39,37.43,4000.0,16.4269,16.4488,16.4269,16.4444,4000.0
2005-08-15 13:15:00,37.43,37.48,37.43,37.47,9400.0,16.4444,16.4664,16.4444,16.462,9400.0
2005-08-15 13:20:00,37.46,37.53,37.46,37.48,20000.0,16.4576,16.4884,16.4576,16.4664,20000.0
2005-08-15 13:25:00,37.49,37.52,37.49,37.5,14800.0,16.4708,16.484,16.4708,16.4752,14800.0
2005-08-15 13:30:00,37.49,37.52,37.48,37.51,6200.0,16.4708,16.484,16.4664,16.4796,6200.0
2005-08-15 13:35:00,37.51,37.52,37.51,37.52,8000.0,16.4796,16.484,16.4796,16.484,8000.0
2005-08-15 13:40:00,37.52,37.54,37.52,37.53,6600.0,16.484,16.4928,16.484,16.4884,6600.0
2005-08-15 13:45:00,37.54,37.57,37.53,37.55,21000.0,16.4928,16.5059,16.4884,16.4972,21000.0
2005-08-15 13:50:00,37.55,37.55,37.49,37.5,7400.0,16.4972,16.4972,16.4708,16.4752,7400.0
2005-08-15 13:55:00,37.5,37.52,37.46,37.48,10400.0,16.4752,16.484,16.4576,16.4664,10400.0
2005-08-15 14:00:00,37.49,37.49,37.48,37.49,8800.0,16.4708,16.4708,16.4664,16.4708,8800.0
2005-08-15 14:05:00,37.5,37.52,37.48,37.48,9000.0,16.4752,16.484,16.4664,16.4664,9000.0
2005-08-15 14:10:00,37.48,37.49,37.46,37.46,7600.0,16.4664,16.4708,16.4576,16.4576,7600.0
2005-08-15 14:15:00,37.47,37.49,37.42,37.42,28200.0,16.462,16.4708,16.44,16.44,28200.0
2005-08-15 14:20:00,37.41,37.42,37.4,37.4,7000.0,16.4357,16.44,16.4313,16.4313,7000.0
2005-08-15 14:25:00,37.41,37.45,37.41,37.43,24400.0,16.4357,16.4532,16.4357,16.4444,24400.0
2005-08-15 14:30:00,37.43,37.44,37.41,37.42,18200.0,16.4444,16.4488,16.4357,16.44,18200.0
2005-08-15 14:35:00,37.42,37.45,37.42,37.45,17800.0,16.44,16.4532,16.44,16.4532,17800.0
2005-08-15 14:40:00,37.45,37.45,37.41,37.41,11800.0,16.4532,16.4532,16.4357,16.4357,11800.0
2005-08-15 14:45:00,37.4,37.4,37.37,37.38,5800.0,16.4313,16.4313,16.4181,16.4225,5800.0
2005-08-15 14:50:00,37.38,37.44,37.38,37.4,24800.0,16.4225,16.4488,16.4225,16.4313,24800.0
2005-08-15 14:55:00,37.42,37.45,37.41,37.42,11000.0,16.44,16.4532,16.4357,16.44,11000.0
2005-08-15 15:00:00,37.42,37.48,37.38,37.38,29600.0,16.44,16.4664,16.4225,16.4225,29600.0
2005-08-15 15:05:00,37.38,37.41,37.37,37.38,26800.0,16.4225,16.4357,16.4181,16.4225,26800.0
2005-08-15 15:10:00,37.38,37.4,37.35,37.38,23200.0,16.4225,16.4313,16.4093,16.4225,23200.0
2005-08-15 15:15:00,37.38,37.38,37.35,37.37,11000.0,16.4225,16.4225,16.4093,16.4181,11000.0
2005-08-15 15:20:00,37.37,37.4,37.35,37.4,5400.0,16.4181,16.4313,16.4093,16.4313,5400.0
2005-08-15 15:25:00,37.41,37.41,37.39,37.4,8400.0,16.4357,16.4357,16.4269,16.4313,8400.0
2005-08-15 15:30:00,37.4,37.42,37.38,37.38,19600.0,16.4313,16.44,16.4225,16.4225,19600.0
2005-08-15 15:35:00,37.4,37.43,37.4,37.43,29000.0,16.4313,16.4444,16.4313,16.4444,29000.0
2005-08-15 15:40:00,37.43,37.48,37.43,37.48,29600.0,16.4444,16.4664,16.4444,16.4664,29600.0
2005-08-15 15:45:00,37.48,37.5,37.47,37.49,48000.0,16.4664,16.4752,16.462,16.4708,48000.0
2005-08-15 15:50:00,37.48,37.49,37.46,37.49,48200.0,16.4664,16.4708,16.4576,16.4708,48200.0
2005-08-15 15:55:00,37.48,37.51,37.45,37.51,93000.0,16.4664,16.4796,16.4532,16.4796,93000.0
2005-08-16 09:30:00,37.51,37.67,37.43,37.6,51000.0,16.4796,16.5499,16.4444,16.5191,51000.0
2005-08-16 09:35:00,37.56,37.59,37.38,37.41,35200.0,16.5016,16.5147,16.4225,16.4357,35200.0
2005-08-16 09:40:00,37.37,37.43,37.3,37.35,26200.0,16.4181,16.4444,16.3873,16.4093,26200.0
2005-08-16 09:45:00,37.35,37.35,37.27,37.3,22200.0,16.4093,16.4093,16.3741,16.3873,22200.0
2005-08-16 09:50:00,37.3,37.4,37.3,37.4,23000.0,16.3873,16.4313,16.3873,16.4313,23000.0
2005-08-16 09:55:00,37.4,37.43,37.38,37.41,19000.0,16.4313,16.4444,16.4225,16.4357,19000.0
2005-08-16 10:00:00,37.41,37.5,37.39,37.48,54400.0,16.4357,16.4752,16.4269,16.4664,54400.0
2005-08-16 10:05:00,37.49,37.55,37.48,37.53,60600.0,16.4708,16.4972,16.4664,16.4884,60600.0
2005-08-16 10:10:00,37.53,37.54,37.42,37.45,45200.0,16.4884,16.4928,16.44,16.4532,45200.0
2005-08-16 10:15:00,37.46,37.5,37.46,37.48,17000.0,16.4576,16.4752,16.4576,16.4664,17000.0
2005-08-16 10:20:00,37.48,37.49,37.48,37.49,17200.0,16.4664,16.4708,16.4664,16.4708,17200.0
2005-08-16 10:25:00,37.49,37.51,37.49,37.49,27400.0,16.4708,16.4796,16.4708,16.4708,27400.0
2005-08-16 10:30:00,37.49,37.52,37.49,37.52,17800.0,16.4708,16.484,16.4708,16.484,17800.0
2005-08-16 10:35:00,37.53,37.55,37.5,37.5,19800.0,16.4884,16.4972,16.4752,16.4752,19800.0
2005-08-16 10:40:00,37.5,37.54,37.49,37.51,12200.0,16.4752,16.4928,16.4708,16.4796,12200.0
2005-08-16 10:45:00,37.49,37.51,37.47,37.47,19200.0,16.4708,16.4796,16.462,16.462,19200.0
2005-08-16 10:50:00,37.48,37.48,37.46,37.47,27600.0,16.4664,16.4664,16.4576,16.462,27600.0
2005-08-16 10:55:00,37.47,37.47,37.41,37.41,29600.0,16.462,16.462,16.4357,16.4357,29600.0
2005-08-16 11:00:00,37.41,37.49,37.41,37.48,37400.0,16.4357,16.4708,16.4357,16.4664,37400.0
2005-08-16 11:05:00,37.49,37.49,37.45,37.47,11600.0,16.4708,16.4708,16.4532,16.462,11600.0
2005-08-16 11:10:00,37.47,37.47,37.43,37.44,6000.0,16.462,16.462,16.4444,16.4488,6000.0
2005-08-16 11:15:00,37.44,37.47,37.44,37.45,8200.0,16.4488,16.462,16.4488,16.4532,8200.0
2005-08-16 11:20:00,37.45,37.47,37.42,37.43,21200.0,16.4532,16.462,16.44,16.4444,21200.0
2005-08-16 11:25:00,37.43,37.43,37.39,37.4,14200.0,16.4444,16.4444,16.4269,16.4313,14200.0
2005-08-16 11:30:00,37.38,37.41,37.38,37.39,21200.0,16.4225,16.4357,16.4225,16.4269,21200.0
2005-08-16 11:35:00,37.41,37.41,37.39,37.4,7000.0,16.4357,16.4357,16.4269,16.4313,7000.0
2005-08-16 11:40:00,37.4,37.4,37.38,37.38,10200.0,16.4313,16.4313,16.4225,16.4225,10200.0
2005-08-16 11:45:00,37.38,37.38,37.35,37.37,16400.0,16.4225,16.4225,16.4093,16.4181,16400.0
2005-08-16 11:50:00,37.37,37.37,37.34,37.34,12800.0,16.4181,16.4181,16.4049,16.4049,12800.0
2005-08-16 11:55:00,37.34,37.34,37.31,37.31,14200.0,16.4049,16.4049,16.3917,16.3917,14200.0
2005-08-16 12:00:00,37.31,37.31,37.25,37.27,29400.0,16.3917,16.3917,16.3654,16.3741,29400.0
2005-08-16 12:05:00,37.26,37.31,37.26,37.29,15000.0,16.3698,16.3917,16.3698,16.3829,15000.0
2005-08-16 12:10:00,37.29,37.34,37.29,37.34,38200.0,16.3829,16.4049,16.3829,16.4049,38200.0
2005-08-16 12:15:00,37.34,37.35,37.33,37.33,34200.0,16.4049,16.4093,16.4005,16.4005,34200.0
2005-08-16 12:20:00,37.33,37.35,37.3,37.32,19400.0,16.4005,16.4093,16.3873,16.3961,19400.0
2005-08-16 12:25:00,37.32,37.37,37.31,37.37,6800.0,16.3961,16.4181,16.3917,16.4181,6800.0
2005-08-16 12:30:00,37.35,37.38,37.35,37.36,10400.0,16.4093,16.4225,16.4093,16.4137,10400.0
2005-08-16 12:35:00,37.37,37.38,37.34,37.35,16000.0,16.4181,16.4225,16.4049,16.4093,16000.0
2005-08-16 12:40:00,37.35,37.39,37.35,37.36,21200.0,16.4093,16.4269,16.4093,16.4137,21200.0
2005-08-16 12:45:00,37.36,37.37,37.35,37.37,9000.0,16.4137,16.4181,16.4093,16.4181,9000.0
2005-08-16 12:50:00,37.36,37.37,37.35,37.35,8000.0,16.4137,16.4181,16.4093,16.4093,8000.0
2005-08-16 12:55:00,37.35,37.4,37.35,37.39,28200.0,16.4093,16.4313,16.4093,16.4269,28200.0
2005-08-16 13:00:00,37.4,37.43,37.39,37.42,17600.0,16.4313,16.4444,16.4269,16.44,17600.0
2005-08-16 13:05:00,37.42,37.43,37.39,37.39,8600.0,16.44,16.4444,16.4269,16.4269,8600.0
2005-08-16 13:10:00,37.4,37.43,37.4,37.42,14000.0,16.4313,16.4444,16.4313,16.44,14000.0
2005-08-16 13:15:00,37.43,37.44,37.43,37.44,17800.0,16.4444,16.4488,16.4444,16.4488,17800.0
2005-08-16 13:20:00,37.43,37.44,37.43,37.43,8400.0,16.4444,16.4488,16.4444,16.4444,8400.0
2005-08-16 13:25:00,37.44,37.44,37.37,37.41,21800.0,16.4488,16.4488,16.4181,16.4357,21800.0
2005-08-16 13:30:00,37.4,37.44,37.38,37.44,78800.0,16.4313,16.4488,16.4225,16.4488,78800.0
2005-08-16 13:35:00,37.44,37.45,37.42,37.44,29000.0,16.4488,16.4532,16.44,16.4488,29000.0
2005-08-16 13:40:00,37.43,37.44,37.43,37.44,7600.0,16.4444,16.4488,16.4444,16.4488,7600.0
2005-08-16 13:45:00,37.44,37.47,37.42,37.47,15600.0,16.4488,16.462,16.44,16.462,15600.0
2005-08-16 13:50:00,37.46,37.46,37.42,37.44,8800.0,16.4576,16.4576,16.44,16.4488,8800.0
2005-08-16 13:55:00,37.45,37.46,37.41,37.42,8600.0,16.4532,16.4576,16.4357,16.44,8600.0
2005-08-16 14:00:00,37.43,37.45,37.41,37.44,29200.0,16.4444,16.4532,16.4357,16.4488,29200.0
2005-08-16 14:05:00,37.44,37.44,37.41,37.41,10000.0,16.4488,16.4488,16.4357,16.4357,10000.0
2005-08-16 14:10:00,37.41,37.43,37.38,37.42,36400.0,16.4357,16.4444,16.4225,16.44,36400.0
2005-08-16 14:15:00,37.42,37.42,37.36,37.37,26600.0,16.44,16.44,16.4137,16.4181,26600.0
2005-08-16 14:20:00,37.36,37.37,37.32,37.35,45600.0,16.4137,16.4181,16.3961,16.4093,45600.0
2005-08-16 14:25:00,37.35,37.37,37.32,37.32,22200.0,16.4093,16.4181,16.3961,16.3961,22200.0
2005-08-16 14:30:00,37.31,37.39,37.31,37.36,25200.0,16.3917,16.4269,16.3917,16.4137,25200.0
2005-08-16 14:35:00,37.36,37.36,37.34,37.35,14400.0,16.4137,16.4137,16.4049,16.4093,14400.0
2005-08-16 14:40:00,37.35,37.38,37.33,37.33,22600.0,16.4093,16.4225,16.4005,16.4005,22600.0
2005-08-16 14:45:00,37.33,37.35,37.28,37.28,15800.0,16.4005,16.4093,16.3785,16.3785,15800.0
2005-08-16 14:50:00,37.27,37.27,37.26,37.27,11400.0,16.3741,16.3741,16.3698,16.3741,11400.0
2005-08-16 14:55:00,37.28,37.33,37.27,37.33,15000.0,16.3785,16.4005,16.3741,16.4005,15000.0
2005-08-16 15:00:00,37.32,37.35,37.3,37.35,22000.0,16.3961,16.4093,16.3873,16.4093,22000.0
2005-08-16 15:05:00,37.35,37.38,37.31,37.31,36400.0,16.4093,16.4225,16.3917,16.3917,36400.0
2005-08-16 15:10:00,37.31,37.33,37.31,37.31,8600.0,16.3917,16.4005,16.3917,16.3917,8600.0
2005-08-16 15:15:00,37.31,37.33,37.27,37.28,33800.0,16.3917,16.4005,16.3741,16.3785,33800.0
2005-08-16 15:20:00,37.28,37.3,37.17,37.21,58600.0,16.3785,16.3873,16.3302,16.3478,58600.0
2005-08-16 15:25:00,37.2,37.23,37.15,37.21,57200.0,16.3434,16.3566,16.3214,16.3478,57200.0
2005-08-16 15:30:00,37.21,37.23,37.15,37.18,37200.0,16.3478,16.3566,16.3214,16.3346,37200.0
2005-08-16 15:35:00,37.19,37.19,37.14,37.16,17000.0,16.339,16.339,16.317,16.3258,17000.0
2005-08-16 15:40:00,37.16,37.24,37.16,37.23,34400.0,16.3258,16.361,16.3258,16.3566,34400.0
2005-08-16 15:45:00,37.23,37.23,37.2,37.23,17000.0,16.3566,16.3566,16.3434,16.3566,17000.0
2005-08-16 15:50:00,37.23,37.23,37.12,37.12,56400.0,16.3566,16.3566,16.3082,16.3082,56400.0
2005-08-16 15:55:00,37.12,37.14,37.08,37.08,73000.0,16.3082,16.317,16.2907,16.2907,73000.0
2005-08-17 09:30:00,37.0,37.01,36.8,36.8,48600.0,16.2555,16.2599,16.1677,16.1677,48600.0
2005-08-17 09:35:00,36.87,36.99,36.87,36.92,27200.0,16.1984,16.2511,16.1984,16.2204,27200.0
2005-08-17 09:40:00,36.92,36.93,36.75,36.8,42200.0,16.2204,16.2248,16.1457,16.1677,42200.0
2005-08-17 09:45:00,36.79,37.0,36.78,36.95,24800.0,16.1633,16.2555,16.1589,16.2336,24800.0
2005-08-17 09:50:00,36.95,36.95,36.68,36.72,43800.0,16.2336,16.2336,16.1149,16.1325,43800.0
2005-08-17 09:55:00,36.71,36.76,36.71,36.72,40200.0,16.1281,16.1501,16.1281,16.1325,40200.0
2005-08-17 10:00:00,36.72,36.73,36.56,36.59,68600.0,16.1325,16.1369,16.0622,16.0754,68600.0
2005-08-17 10:05:00,36.57,36.59,36.5,36.5,50800.0,16.0666,16.0754,16.0359,16.0359,50800.0
2005-08-17 10:10:00,36.48,36.48,36.42,36.43,73000.0,16.0271,16.0271,16.0007,16.0051,73000.0
2005-08-17 10:15:00,36.44,36.5,36.41,36.48,50000.0,16.0095,16.0359,15.9963,16.0271,50000.0
2005-08-17 10:20:00,36.48,36.55,36.48,36.55,50200.0,16.0271,16.0578,16.0271,16.0578,50200.0
2005-08-17 10:25:00,36.55,36.57,36.51,36.54,31800.0,16.0578,16.0666,16.0403,16.0534,31800.0
2005-08-17 10:30:00,36.52,36.54,36.43,36.54,94000.0,16.0446,16.0534,16.0051,16.0534,94000.0
2005-08-17 10:35:00,36.56,36.75,36.56,36.75,53000.0,16.0622,16.1457,16.0622,16.1457,53000.0
2005-08-17 10:40:00,36.73,36.76,36.68,36.76,39400.0,16.1369,16.1501,16.1149,16.1501,39400.0
2005-08-17 10:45:00,36.75,36.82,36.75,36.82,18600.0,16.1457,16.1764,16.1457,16.1764,18600.0
2005-08-17 10:50:00,36.82,36.82,36.67,36.69,48600.0,16.1764,16.1764,16.1105,16.1193,48600.0
2005-08-17 10:55:00,36.68,36.7,36.67,36.68,17600.0,16.1149,16.1237,16.1105,16.1149,17600.0
2005-08-17 11:00:00,36.68,36.77,36.67,36.76,36400.0,16.1149,16.1545,16.1105,16.1501,36400.0
2005-08-17 11:05:00,36.74,36.83,36.74,36.81,28200.0,16.1413,16.1808,16.1413,16.1721,28200.0
2005-08-17 11:10:00,36.81,36.89,36.8,36.88,184200.0,16.1721,16.2072,16.1677,16.2028,184200.0
2005-08-17 11:15:00,36.87,36.87,36.83,36.87,18400.0,16.1984,16.1984,16.1808,16.1984,18400.0
2005-08-17 11:20:00,36.86,36.87,36.74,36.74,11200.0,16.194,16.1984,16.1413,16.1413,11200.0
2005-08-17 11:25:00,36.74,36.76,36.66,36.66,18200.0,16.1413,16.1501,16.1062,16.1062,18200.0
2005-08-17 11:30:00,36.65,36.67,36.63,36.66,31800.0,16.1018,16.1105,16.093,16.1062,31800.0
2005-08-17 11:35:00,36.66,36.66,36.6,36.6,8800.0,16.1062,16.1062,16.0798,16.0798,8800.0
2005-08-17 11:40:00,36.6,36.62,36.6,36.6,11600.0,16.0798,16.0886,16.0798,16.0798,11600.0
2005-08-17 11:45:00,36.6,36.63,36.6,36.62,19600.0,16.0798,16.093,16.0798,16.0886,19600.0
2005-08-17 11:50:00,36.62,36.67,36.62,36.67,9400.0,16.0886,16.1105,16.0886,16.1105,9400.0
2005-08-17 11:55:00,36.67,36.75,36.67,36.74,21400.0,16.1105,16.1457,16.1105,16.1413,21400.0
2005-08-17 12:00:00,36.74,36.74,36.6,36.6,19200.0,16.1413,16.1413,16.0798,16.0798,19200.0
2005-08-17 12:05:00,36.6,36.66,36.59,36.65,49000.0,16.0798,16.1062,16.0754,16.1018,49000.0
2005-08-17 12:10:00,36.65,36.69,36.63,36.65,46800.0,16.1018,16.1193,16.093,16.1018,46800.0
2005-08-17 12:15:00,36.64,36.72,36.64,36.66,25400.0,16.0974,16.1325,16.0974,16.1062,25400.0
2005-08-17 12:20:00,36.67,36.71,36.67,36.7,9600.0,16.1105,16.1281,16.1105,16.1237,9600.0
2005-08-17 12:25:00,36.71,36.72,36.69,36.69,9000.0,16.1281,16.1325,16.1193,16.1193,9000.0
2005-08-17 12:30:00,36.66,36.77,36.66,36.77,114400.0,16.1062,16.1545,16.1062,16.1545,114400.0
2005-08-17 12:35:00,36.75,36.77,36.74,36.74,6000.0,16.1457,16.1545,16.1413,16.1413,6000.0
2005-08-17 12:40:00,36.76,36.76,36.7,36.75,15400.0,16.1501,16.1501,16.1237,16.1457,15400.0
2005-08-17 12:45:00,36.75,36.76,36.72,36.72,7400.0,16.1457,16.1501,16.1325,16.1325,7400.0
2005-08-17 12:50:00,36.72,36.73,36.72,36.73,5200.0,16.1325,16.1369,16.1325,16.1369,5200.0
2005-08-17 12:55:00,36.72,36.74,36.72,36.73,6800.0,16.1325,16.1413,16.1325,16.1369,6800.0
2005-08-17 13:00:00,36.73,36.74,36.7,36.7,14200.0,16.1369,16.1413,16.1237,16.1237,14200.0
2005-08-17 13:05:00,36.69,36.7,36.69,36.69,8000.0,16.1193,16.1237,16.1193,16.1193,8000.0
2005-08-17 13:10:00,36.69,36.72,36.69,36.71,11400.0,16.1193,16.1325,16.1193,16.1281,11400.0
2005-08-17 13:15:00,36.71,36.74,36.7,36.74,16200.0,16.1281,16.1413,16.1237,16.1413,16200.0
2005-08-17 13:20:00,36.74,36.77,36.72,36.73,19200.0,16.1413,16.1545,16.1325,16.1369,19200.0
2005-08-17 13:25:00,36.73,36.75,36.72,36.75,8200.0,16.1369,16.1457,16.1325,16.1457,8200.0
2005-08-17 13:30:00,36.75,36.76,36.72,36.74,13400.0,16.1457,16.1501,16.1325,16.1413,13400.0
2005-08-17 13:35:00,36.74,36.74,36.72,36.73,7600.0,16.1413,16.1413,16.1325,16.1369,7600.0
2005-08-17 13:40:00,36.74,36.74,36.73,36.73,10000.0,16.1413,16.1413,16.1369,16.1369,10000.0
2005-08-17 13:45:00,36.73,36.73,36.71,36.71,11200.0,16.1369,16.1369,16.1281,16.1281,11200.0
2005-08-17 13:50:00,36.71,36.73,36.69,36.69,10400.0,16.1281,16.1369,16.1193,16.1193,10400.0
2005-08-17 13:55:00,36.7,36.71,36.7,36.71,6400.0,16.1237,16.1281,16.1237,16.1281,6400.0
2005-08-17 14:00:00,36.71,36.73,36.7,36.7,90000.0,16.1281,16.1369,16.1237,16.1237,90000.0
2005-08-17 14:05:00,36.7,36.71,36.63,36.64,19400.0,16.1237,16.1281,16.093,16.0974,19400.0
2005-08-17 14:10:00,36.64,36.67,36.62,36.64,23400.0,16.0974,16.1105,16.0886,16.0974,23400.0
2005-08-17 14:15:00,36.65,36.71,36.65,36.71,11200.0,16.1018,16.1281,16.1018,16.1281,11200.0
2005-08-17 14:20:00,36.72,36.73,36.65,36.68,20800.0,16.1325,16.1369,16.1018,16.1149,20800.0
2005-08-17 14:25:00,36.68,36.7,36.67,36.67,9400.0,16.1149,16.1237,16.1105,16.1105,9400.0
2005-08-17 14:30:00,36.68,36.7,36.67,36.69,12800.0,16.1149,16.1237,16.1105,16.1193,12800.0
2005-08-17 14:35:00,36.69,36.69,36.65,36.65,10200.0,16.1193,16.1193,16.1018,16.1018,10200.0
2005-08-17 14:40:00,36.63,36.64,36.59,36.6,21000.0,16.093,16.0974,16.0754,16.0798,21000.0
2005-08-17 14:45:00,36.6,36.62,36.58,36.62,17400.0,16.0798,16.0886,16.071,16.0886,17400.0
2005-08-17 14:50:00,36.6,36.64,36.6,36.63,27400.0,16.0798,16.0974,16.0798,16.093,27400.0
2005-08-17 14:55:00,36.65,36.65,36.63,36.65,15400.0,16.1018,16.1018,16.093,16.1018,15400.0
2005-08-17 15:00:00,36.63,36.71,36.61,36.71,23800.0,16.093,16.1281,16.0842,16.1281,23800.0
2005-08-17 15:05:00,36.71,36.72,36.69,36.69,11200.0,16.1281,16.1325,16.1193,16.1193,11200.0
2005-08-17 15:10:00,36.71,36.71,36.68,36.71,37200.0,16.1281,16.1281,16.1149,16.1281,37200.0
2005-08-17 15:15:00,36.7,36.72,36.69,36.7,31200.0,16.1237,16.1325,16.1193,16.1237,31200.0
2005-08-17 15:20:00,36.7,36.7,36.67,36.68,29200.0,16.1237,16.1237,16.1105,16.1149,29200.0
2005-08-17 15:25:00,36.68,36.71,36.67,36.68,83800.0,16.1149,16.1281,16.1105,16.1149,83800.0
2005-08-17 15:30:00,36.68,36.73,36.68,36.72,101400.0,16.1149,16.1369,16.1149,16.1325,101400.0
2005-08-17 15:35:00,36.72,36.72,36.68,36.69,22400.0,16.1325,16.1325,16.1149,16.1193,22400.0
2005-08-17 15:40:00,36.69,36.71,36.69,36.7,28400.0,16.1193,16.1281,16.1193,16.1237,28400.0
2005-08-17 15:45:00,36.7,36.72,36.7,36.72,48000.0,16.1237,16.1325,16.1237,16.1325,48000.0
2005-08-17 15:50:00,36.71,36.72,36.7,36.72,40200.0,16.1281,16.1325,16.1237,16.1325,40200.0
2005-08-17 15:55:00,36.72,36.75,36.71,36.75,132400.0,16.1325,16.1457,16.1281,16.1457,132400.0
2005-08-18 09:30:00,36.65,36.73,36.62,36.67,25200.0,16.1018,16.1369,16.0886,16.1105,25200.0
2005-08-18 09:35:00,36.64,36.67,36.52,36.61,22000.0,16.0974,16.1105,16.0446,16.0842,22000.0
2005-08-18 09:40:00,36.62,36.7,36.52,36.67,34800.0,16.0886,16.1237,16.0446,16.1105,34800.0
2005-08-18 09:45:00,36.67,36.76,36.65,36.74,36000.0,16.1105,16.1501,16.1018,16.1413,36000.0
2005-08-18 09:50:00,36.74,36.79,36.74,36.76,30800.0,16.1413,16.1633,16.1413,16.1501,30800.0
2005-08-18 09:55:00,36.76,36.83,36.75,36.82,26000.0,16.1501,16.1808,16.1457,16.1764,26000.0
2005-08-18 10:00:00,36.82,36.88,36.8,36.87,35400.0,16.1764,16.2028,16.1677,16.1984,35400.0
2005-08-18 10:05:00,36.88,36.97,36.88,36.92,22400.0,16.2028,16.2423,16.2028,16.2204,22400.0
2005-08-18 10:10:00,36.9,36.92,36.9,36.92,18600.0,16.2116,16.2204,16.2116,16.2204,18600.0
2005-08-18 10:15:00,36.91,36.92,36.85,36.92,18600.0,16.216,16.2204,16.1896,16.2204,18600.0
2005-08-18 10:20:00,36.92,37.0,36.91,36.99,37400.0,16.2204,16.2555,16.216,16.2511,37400.0
2005-08-18 10:25:00,36.99,37.08,36.99,37.07,25600.0,16.2511,16.2907,16.2511,16.2863,25600.0
2005-08-18 10:30:00,37.07,37.08,37.05,37.06,23800.0,16.2863,16.2907,16.2775,16.2819,23800.0
2005-08-18 10:35:00,37.06,37.07,36.97,37.0,38400.0,16.2819,16.2863,16.2423,16.2555,38400.0
2005-08-18 10:40:00,37.0,37.01,36.99,37.01,13800.0,16.2555,16.2599,16.2511,16.2599,13800.0
2005-08-18 10:45:00,37.01,37.02,36.99,36.99,8000.0,16.2599,16.2643,16.2511,16.2511,8000.0
2005-08-18 10:50:00,36.98,36.98,36.94,36.95,8600.0,16.2467,16.2467,16.2292,16.2336,8600.0
2005-08-18 10:55:00,36.95,37.01,36.94,37.0,41800.0,16.2336,16.2599,16.2292,16.2555,41800.0
2005-08-18 11:00:00,37.02,37.03,36.99,37.01,75600.0,16.2643,16.2687,16.2511,16.2599,75600.0
2005-08-18 11:05:00,37.0,37.05,36.99,37.02,147000.0,16.2555,16.2775,16.2511,16.2643,147000.0
2005-08-18 11:10:00,37.02,37.06,37.02,37.06,78400.0,16.2643,16.2819,16.2643,16.2819,78400.0
2005-08-18 11:15:00,37.06,37.08,37.02,37.02,44800.0,16.2819,16.2907,16.2643,16.2643,44800.0
2005-08-18 11:20:00,37.02,37.03,37.0,37.0,32000.0,16.2643,16.2687,16.2555,16.2555,32000.0
2005-08-18 11:25:00,37.0,37.0,36.95,36.96,96200.0,16.2555,16.2555,16.2336,16.238,96200.0
2005-08-18 11:30:00,36.96,36.99,36.96,36.99,23600.0,16.238,16.2511,16.238,16.2511,23600.0
2005-08-18 11:35:00,36.99,36.99,36.95,36.98,21600.0,16.2511,16.2511,16.2336,16.2467,21600.0
2005-08-18 11:40:00,36.98,36.99,36.98,36.99,11000.0,16.2467,16.2511,16.2467,16.2511,11000.0
2005-08-18 11:45:00,36.99,36.99,36.98,36.98,6000.0,16.2511,16.2511,16.2467,16.2467,6000.0
2005-08-18 11:50:00,36.97,37.02,36.97,37.01,21000.0,16.2423,16.2643,16.2423,16.2599,21000.0
2005-08-18 11:55:00,37.01,37.01,36.98,36.98,25400.0,16.2599,16.2599,16.2467,16.2467,25400.0
2005-08-18 12:00:00,36.98,37.04,36.98,37.01,16600.0,16.2467,16.2731,16.2467,16.2599,16600.0
2005-08-18 12:05:00,37.0,37.02,37.0,37.02,16000.0,16.2555,16.2643,16.2555,16.2643,16000.0
2005-08-18 12:10:00,37.01,37.06,37.01,37.04,11800.0,16.2599,16.2819,16.2599,16.2731,11800.0
2005-08-18 12:15:00,37.02,37.05,37.02,37.05,8200.0,16.2643,16.2775,16.2643,16.2775,8200.0
2005-08-18 12:20:00,37.05,37.05,37.02,37.02,2400.0,16.2775,16.2775,16.2643,16.2643,2400.0
2005-08-18 12:25:00,37.02,37.09,37.02,37.09,19800.0,16.2643,16.2951,16.2643,16.2951,19800.0
2005-08-18 12:30:00,37.09,37.12,37.08,37.1,9600.0,16.2951,16.3082,16.2907,16.2995,9600.0
2005-08-18 12:35:00,37.1,37.1,37.08,37.08,22800.0,16.2995,16.2995,16.2907,16.2907,22800.0
2005-08-18 12:40:00,37.08,37.08,37.03,37.06,13600.0,16.2907,16.2907,16.2687,16.2819,13600.0
2005-08-18 12:45:00,37.06,37.06,37.04,37.05,3600.0,16.2819,16.2819,16.2731,16.2775,3600.0
2005-08-18 12:50:00,37.05,37.05,37.05,37.05,5400.0,16.2775,16.2775,16.2775,16.2775,5400.0
2005-08-18 12:55:00,37.05,37.06,37.04,37.05,7400.0,16.2775,16.2819,16.2731,16.2775,7400.0
2005-08-18 13:00:00,37.05,37.06,37.05,37.06,11800.0,16.2775,16.2819,16.2775,16.2819,11800.0
2005-08-18 13:05:00,37.06,37.08,37.05,37.06,12800.0,16.2819,16.2907,16.2775,16.2819,12800.0
2005-08-18 13:10:00,37.06,37.07,37.05,37.06,8600.0,16.2819,16.2863,16.2775,16.2819,8600.0
2005-08-18 13:15:00,37.06,37.07,37.06,37.06,9600.0,16.2819,16.2863,16.2819,16.2819,9600.0
2005-08-18 13:20:00,37.06,37.1,37.06,37.1,32600.0,16.2819,16.2995,16.2819,16.2995,32600.0
2005-08-18 13:25:00,37.1,37.19,37.1,37.17,52000.0,16.2995,16.339,16.2995,16.3302,52000.0
2005-08-18 13:30:00,37.15,37.17,37.14,37.17,16000.0,16.3214,16.3302,16.317,16.3302,16000.0
2005-08-18 13:35:00,37.17,37.24,37.16,37.16,60400.0,16.3302,16.361,16.3258,16.3258,60400.0
2005-08-18 13:40:00,37.16,37.16,37.15,37.15,26800.0,16.3258,16.3258,16.3214,16.3214,26800.0
2005-08-18 13:45:00,37.14,37.15,37.1,37.1,14400.0,16.317,16.3214,16.2995,16.2995,14400.0
2005-08-18 13:50:00,37.1,37.15,37.1,37.15,10200.0,16.2995,16.3214,16.2995,16.3214,10200.0
2005-08-18 13:55:00,37.14,37.18,37.14,37.16,33200.0,16.317,16.3346,16.317,16.3258,33200.0
2005-08-18 14:00:00,37.16,37.2,37.15,37.19,17000.0,16.3258,16.3434,16.3214,16.339,17000.0
2005-08-18 14:05:00,37.18,37.19,37.15,37.17,18400.0,16.3346,16.339,16.3214,16.3302,18400.0
2005-08-18 14:10:00,37.18,37.18,37.15,37.17,9200.0,16.3346,16.3346,16.3214,16.3302,9200.0
2005-08-18 14:15:00,37.18,37.2,37.17,37.17,14600.0,16.3346,16.3434,16.3302,16.3302,14600.0
2005-08-18 14:20:00,37.17,37.2,37.17,37.17,14800.0,16.3302,16.3434,16.3302,16.3302,14800.0
2005-08-18 14:25:00,37.17,37.17,37.11,37.11,21400.0,16.3302,16.3302,16.3039,16.3039,21400.0
2005-08-18 14:30:00,37.11,37.13,37.11,37.13,20600.0,16.3039,16.3126,16.3039,16.3126,20600.0
2005-08-18 14:35:00,37.12,37.19,37.12,37.19,25000.0,16.3082,16.339,16.3082,16.339,25000.0
2005-08-18 14:40:00,37.19,37.21,37.19,37.2,17800.0,16.339,16.3478,16.339,16.3434,17800.0
2005-08-18 14:45:00,37.2,37.24,37.2,37.23,70000.0,16.3434,16.361,16.3434,16.3566,70000.0
2005-08-18 14:50:00,37.23,37.23,37.2,37.21,34200.0,16.3566,16.3566,16.3434,16.3478,34200.0
2005-08-18 14:55:00,37.21,37.23,37.19,37.23,13800.0,16.3478,16.3566,16.339,16.3566,13800.0
2005-08-18 15:00:00,37.23,37.25,37.22,37.24,32200.0,16.3566,16.3654,16.3522,16.361,32200.0
2005-08-18 15:05:00,37.24,37.25,37.23,37.25,20200.0,16.361,16.3654,16.3566,16.3654,20200.0
2005-08-18 15:10:00,37.26,37.31,37.26,37.27,48400.0,16.3698,16.3917,16.3698,16.3741,48400.0
2005-08-18 15:15:00,37.27,37.27,37.25,37.27,31000.0,16.3741,16.3741,16.3654,16.3741,31000.0
2005-08-18 15:20:00,37.27,37.27,37.21,37.21,37000.0,16.3741,16.3741,16.3478,16.3478,37000.0
2005-08-18 15:25:00,37.2,37.22,37.2,37.2,38800.0,16.3434,16.3522,16.3434,16.3434,38800.0
2005-08-18 15:30:00,37.2,37.21,37.17,37.18,49000.0,16.3434,16.3478,16.3302,16.3346,49000.0
2005-08-18 15:35:00,37.17,37.24,37.16,37.2,39400.0,16.3302,16.361,16.3258,16.3434,39400.0
2005-08-18 15:40:00,37.2,37.23,37.18,37.22,32400.0,16.3434,16.3566,16.3346,16.3522,32400.0
2005-08-18 15:45:00,37.23,37.27,37.23,37.27,63200.0,16.3566,16.3741,16.3566,16.3741,63200.0
2005-08-18 15:50:00,37.27,37.28,37.2,37.22,36400.0,16.3741,16.3785,16.3434,16.3522,36400.0
2005-08-18 15:55:00,37.22,37.24,37.21,37.23,91800.0,16.3522,16.361,16.3478,16.3566,91800.0
2005-08-19 09:30:00,37.49,37.49,37.25,37.25,138600.0,16.4708,16.4708,16.3654,16.3654,138600.0
2005-08-19 09:35:00,37.26,37.35,37.2,37.29,37200.0,16.3698,16.4093,16.3434,16.3829,37200.0
2005-08-19 09:40:00,37.31,37.34,37.16,37.27,27800.0,16.3917,16.4049,16.3258,16.3741,27800.0
2005-08-19 09:45:00,37.28,37.32,37.24,37.29,39200.0,16.3785,16.3961,16.361,16.3829,39200.0
2005-08-19 09:50:00,37.29,37.35,37.29,37.31,11800.0,16.3829,16.4093,16.3829,16.3917,11800.0
2005-08-19 09:55:00,37.33,37.35,37.32,37.35,11000.0,16.4005,16.4093,16.3961,16.4093,11000.0
2005-08-19 10:00:00,37.36,37.44,37.36,37.42,14000.0,16.4137,16.4488,16.4137,16.44,14000.0
2005-08-19 10:05:00,37.42,37.49,37.42,37.47,14000.0,16.44,16.4708,16.44,16.462,14000.0
2005-08-19 10:10:00,37.49,37.49,37.38,37.39,10800.0,16.4708,16.4708,16.4225,16.4269,10800.0
2005-08-19 10:15:00,37.39,37.44,37.38,37.44,17000.0,16.4269,16.4488,16.4225,16.4488,17000.0
2005-08-19 10:20:00,37.45,37.47,37.44,37.47,7800.0,16.4532,16.462,16.4488,16.462,7800.0
2005-08-19 10:25:00,37.47,37.54,37.47,37.51,30000.0,16.462,16.4928,16.462,16.4796,30000.0
2005-08-19 10:30:00,37.51,37.52,37.46,37.46,17000.0,16.4796,16.484,16.4576,16.4576,17000.0
2005-08-19 10:35:00,37.46,37.49,37.46,37.48,16000.0,16.4576,16.4708,16.4576,16.4664,16000.0
2005-08-19 10:40:00,37.48,37.48,37.44,37.45,15400.0,16.4664,16.4664,16.4488,16.4532,15400.0
2005-08-19 10:45:00,37.45,37.45,37.41,37.44,20800.0,16.4532,16.4532,16.4357,16.4488,20800.0
2005-08-19 10:50:00,37.45,37.45,37.41,37.43,13800.0,16.4532,16.4532,16.4357,16.4444,13800.0
2005-08-19 10:55:00,37.44,37.45,37.43,37.44,18600.0,16.4488,16.4532,16.4444,16.4488,18600.0
2005-08-19 11:00:00,37.44,37.48,37.43,37.44,29400.0,16.4488,16.4664,16.4444,16.4488,29400.0
2005-08-19 11:05:00,37.45,37.45,37.4,37.4,24800.0,16.4532,16.4532,16.4313,16.4313,24800.0
2005-08-19 11:10:00,37.42,37.42,37.38,37.4,8400.0,16.44,16.44,16.4225,16.4313,8400.0
2005-08-19 11:15:00,37.4,37.42,37.4,37.42,13000.0,16.4313,16.44,16.4313,16.44,13000.0
2005-08-19 11:20:00,37.42,37.42,37.39,37.4,13800.0,16.44,16.44,16.4269,16.4313,13800.0
2005-08-19 11:25:00,37.4,37.44,37.4,37.43,24600.0,16.4313,16.4488,16.4313,16.4444,24600.0
2005-08-19 11:30:00,37.43,37.45,37.42,37.43,27000.0,16.4444,16.4532,16.44,16.4444,27000.0
2005-08-19 11:35:00,37.44,37.48,37.44,37.48,18600.0,16.4488,16.4664,16.4488,16.4664,18600.0
2005-08-19 11:40:00,37.48,37.51,37.48,37.51,15400.0,16.4664,16.4796,16.4664,16.4796,15400.0
2005-08-19 11:45:00,37.51,37.51,37.48,37.49,13000.0,16.4796,16.4796,16.4664,16.4708,13000.0
2005-08-19 11:50:00,37.49,37.55,37.49,37.52,32800.0,16.4708,16.4972,16.4708,16.484,32800.0
2005-08-19 11:55:00,37.54,37.55,37.52,37.52,37800.0,16.4928,16.4972,16.484,16.484,37800.0
2005-08-19 12:00:00,37.52,37.52,37.48,37.5,13200.0,16.484,16.484,16.4664,16.4752,13200.0
2005-08-19 12:05:00,37.49,37.51,37.49,37.51,17200.0,16.4708,16.4796,16.4708,16.4796,17200.0
2005-08-19 12:10:00,37.51,37.51,37.49,37.51,20600.0,16.4796,16.4796,16.4708,16.4796,20600.0
2005-08-19 12:15:00,37.5,37.51,37.49,37.49,39800.0,16.4752,16.4796,16.4708,16.4708,39800.0
2005-08-19 12:20:00,37.49,37.5,37.49,37.49,11800.0,16.4708,16.4752,16.4708,16.4708,11800.0
2005-08-19 12:25:00,37.49,37.5,37.49,37.49,10800.0,16.4708,16.4752,16.4708,16.4708,10800.0
2005-08-19 12:30:00,37.49,37.49,37.42,37.42,34200.0,16.4708,16.4708,16.44,16.44,34200.0
2005-08-19 12:35:00,37.43,37.47,37.43,37.45,18600.0,16.4444,16.462,16.4444,16.4532,18600.0
2005-08-19 12:40:00,37.43,37.46,37.43,37.46,9800.0,16.4444,16.4576,16.4444,16.4576,9800.0
2005-08-19 12:45:00,37.47,37.47,37.44,37.44,19200.0,16.462,16.462,16.4488,16.4488,19200.0
2005-08-19 12:50:00,37.44,37.46,37.43,37.44,13400.0,16.4488,16.4576,16.4444,16.4488,13400.0
2005-08-19 12:55:00,37.44,37.46,37.44,37.46,4200.0,16.4488,16.4576,16.4488,16.4576,4200.0
2005-08-19 13:00:00,37.45,37.46,37.45,37.45,6400.0,16.4532,16.4576,16.4532,16.4532,6400.0
2005-08-19 13:05:00,37.43,37.44,37.43,37.43,6000.0,16.4444,16.4488,16.4444,16.4444,6000.0
2005-08-19 13:10:00,37.43,37.43,37.42,37.42,11800.0,16.4444,16.4444,16.44,16.44,11800.0
2005-08-19 13:15:00,37.43,37.44,37.38,37.43,38600.0,16.4444,16.4488,16.4225,16.4444,38600.0
2005-08-19 13:20:00,37.43,37.45,37.43,37.45,27400.0,16.4444,16.4532,16.4444,16.4532,27400.0
2005-08-19 13:25:00,37.45,37.49,37.45,37.49,83400.0,16.4532,16.4708,16.4532,16.4708,83400.0
2005-08-19 13:30:00,37.49,37.5,37.47,37.49,32000.0,16.4708,16.4752,16.462,16.4708,32000.0
2005-08-19 13:35:00,37.49,37.51,37.49,37.51,42400.0,16.4708,16.4796,16.4708,16.4796,42400.0
2005-08-19 13:40:00,37.51,37.52,37.5,37.52,60400.0,16.4796,16.484,16.4752,16.484,60400.0
2005-08-19 13:45:00,37.52,37.52,37.51,37.51,32200.0,16.484,16.484,16.4796,16.4796,32200.0
2005-08-19 13:50:00,37.51,37.51,37.51,37.51,11000.0,16.4796,16.4796,16.4796,16.4796,11000.0
2005-08-19 13:55:00,37.51,37.54,37.5,37.5,15400.0,16.4796,16.4928,16.4752,16.4752,15400.0
2005-08-19 14:00:00,37.51,37.51,37.51,37.51,8000.0,16.4796,16.4796,16.4796,16.4796,8000.0
2005-08-19 14:05:00,37.51,37.56,37.51,37.52,10800.0,16.4796,16.5016,16.4796,16.484,10800.0
2005-08-19 14:10:00,37.52,37.52,37.5,37.5,20200.0,16.484,16.484,16.4752,16.4752,20200.0
2005-08-19 14:15:00,37.5,37.51,37.49,37.5,10600.0,16.4752,16.4796,16.4708,16.4752,10600.0
2005-08-19 14:20:00,37.48,37.52,37.48,37.52,44200.0,16.4664,16.484,16.4664,16.484,44200.0
2005-08-19 14:25:00,37.51,37.52,37.49,37.49,10600.0,16.4796,16.484,16.4708,16.4708,10600.0
2005-08-19 14:30:00,37.49,37.51,37.48,37.51,15800.0,16.4708,16.4796,16.4664,16.4796,15800.0
2005-08-19 14:35:00,37.51,37.53,37.51,37.52,11600.0,16.4796,16.4884,16.4796,16.484,11600.0
2005-08-19 14:40:00,37.52,37.52,37.49,37.5,25000.0,16.484,16.484,16.4708,16.4752,25000.0
2005-08-19 14:45:00,37.5,37.54,37.5,37.53,29400.0,16.4752,16.4928,16.4752,16.4884,29400.0
2005-08-19 14:50:00,37.54,37.56,37.51,37.51,28600.0,16.4928,16.5016,16.4796,16.4796,28600.0
2005-08-19 14:55:00,37.52,37.56,37.51,37.54,32400.0,16.484,16.5016,16.4796,16.4928,32400.0
2005-08-19 15:00:00,37.54,37.57,37.54,37.55,36200.0,16.4928,16.5059,16.4928,16.4972,36200.0
2005-08-19 15:05:00,37.54,37.57,37.54,37.57,18200.0,16.4928,16.5059,16.4928,16.5059,18200.0
2005-08-19 15:10:00,37.57,37.58,37.56,37.58,40000.0,16.5059,16.5103,16.5016,16.5103,40000.0
2005-08-19 15:15:00,37.57,37.58,37.55,37.55,34000.0,16.5059,16.5103,16.4972,16.4972,34000.0
2005-08-19 15:20:00,37.56,37.56,37.54,37.54,23200.0,16.5016,16.5016,16.4928,16.4928,23200.0
2005-08-19 15:25:00,37.54,37.57,37.54,37.57,16600.0,16.4928,16.5059,16.4928,16.5059,16600.0
2005-08-19 15:30:00,37.57,37.57,37.54,37.54,36200.0,16.5059,16.5059,16.4928,16.4928,36200.0
2005-08-19 15:35:00,37.54,37.57,37.54,37.57,12800.0,16.4928,16.5059,16.4928,16.5059,12800.0
2005-08-19 15:40:00,37.57,37.58,37.56,37.56,20800.0,16.5059,16.5103,16.5016,16.5016,20800.0
2005-08-19 15:45:00,37.55,37.56,37.54,37.55,23800.0,16.4972,16.5016,16.4928,16.4972,23800.0
2005-08-19 15:50:00,37.55,37.57,37.52,37.52,71000.0,16.4972,16.5059,16.484,16.484,71000.0
2005-08-19 15:55:00,37.52,37.52,37.49,37.51,224200.0,16.484,16.484,16.4708,16.4796,224200.0
2005-08-22 09:30:00,38.21,38.21,37.65,37.69,48800.0,16.7871,16.7871,16.5411,16.5587,48800.0
2005-08-22 09:35:00,37.69,37.71,37.67,37.67,64000.0,16.5587,16.5675,16.5499,16.5499,64000.0
2005-08-22 09:40:00,37.66,37.7,37.59,37.62,27400.0,16.5455,16.5631,16.5147,16.5279,27400.0
2005-08-22 09:45:00,37.63,37.7,37.6,37.69,42600.0,16.5323,16.5631,16.5191,16.5587,42600.0
2005-08-22 09:50:00,37.68,37.7,37.65,37.68,25200.0,16.5543,16.5631,16.5411,16.5543,25200.0
2005-08-22 09:55:00,37.69,37.74,37.69,37.74,20200.0,16.5587,16.5806,16.5587,16.5806,20200.0
2005-08-22 10:00:00,37.74,37.8,37.74,37.8,42600.0,16.5806,16.607,16.5806,16.607,42600.0
2005-08-22 10:05:00,37.8,37.84,37.8,37.84,50800.0,16.607,16.6246,16.607,16.6246,50800.0
2005-08-22 10:10:00,37.85,37.92,37.85,37.92,27000.0,16.629,16.6597,16.629,16.6597,27000.0
2005-08-22 10:15:00,37.91,37.99,37.91,37.99,46000.0,16.6553,16.6905,16.6553,16.6905,46000.0
2005-08-22 10:20:00,37.99,37.99,37.88,37.88,35000.0,16.6905,16.6905,16.6421,16.6421,35000.0
2005-08-22 10:25:00,37.87,37.92,37.85,37.88,27400.0,16.6378,16.6597,16.629,16.6421,27400.0
2005-08-22 10:30:00,37.87,37.88,37.85,37.85,210000.0,16.6378,16.6421,16.629,16.629,210000.0
2005-08-22 10:35:00,37.85,37.88,37.83,37.88,29800.0,16.629,16.6421,16.6202,16.6421,29800.0
2005-08-22 10:40:00,37.9,37.9,37.87,37.88,6200.0,16.6509,16.6509,16.6378,16.6421,6200.0
2005-08-22 10:45:00,37.88,37.93,37.85,37.93,40800.0,16.6421,16.6641,16.629,16.6641,40800.0
2005-08-22 10:50:00,37.94,37.99,37.93,37.93,24200.0,16.6685,16.6905,16.6641,16.6641,24200.0
2005-08-22 10:55:00,37.93,37.95,37.93,37.94,7800.0,16.6641,16.6729,16.6641,16.6685,7800.0
2005-08-22 11:00:00,37.94,37.95,37.93,37.94,20200.0,16.6685,16.6729,16.6641,16.6685,20200.0
2005-08-22 11:05:00,37.94,37.95,37.94,37.94,18000.0,16.6685,16.6729,16.6685,16.6685,18000.0
2005-08-22 11:10:00,37.94,37.95,37.94,37.94,16600.0,16.6685,16.6729,16.6685,16.6685,16600.0
2005-08-22 11:15:00,37.94,37.98,37.94,37.98,23800.0,16.6685,16.6861,16.6685,16.6861,23800.0
2005-08-22 11:20:00,37.98,38.0,37.98,37.99,30600.0,16.6861,16.6949,16.6861,16.6905,30600.0
2005-08-22 11:25:00,37.99,38.0,37.96,37.99,61600.0,16.6905,16.6949,16.6773,16.6905,61600.0
2005-08-22 11:30:00,37.99,38.0,37.97,37.98,12800.0,16.6905,16.6949,16.6817,16.6861,12800.0
2005-08-22 11:35:00,37.97,37.98,37.97,37.97,21400.0,16.6817,16.6861,16.6817,16.6817,21400.0
2005-08-22 11:40:00,37.98,38.01,37.97,38.01,36600.0,16.6861,16.6993,16.6817,16.6993,36600.0
2005-08-22 11:45:00,38.01,38.02,38.01,38.02,14600.0,16.6993,16.7037,16.6993,16.7037,14600.0
2005-08-22 11:50:00,38.02,38.05,37.93,37.94,43800.0,16.7037,16.7168,16.6641,16.6685,43800.0
2005-08-22 11:55:00,37.94,37.99,37.93,37.97,18600.0,16.6685,16.6905,16.6641,16.6817,18600.0
2005-08-22 12:00:00,37.97,37.97,37.9,37.91,32800.0,16.6817,16.6817,16.6509,16.6553,32800.0
2005-08-22 12:05:00,37.9,37.92,37.87,37.92,31800.0,16.6509,16.6597,16.6378,16.6597,31800.0
2005-08-22 12:10:00,37.93,37.93,37.91,37.92,17200.0,16.6641,16.6641,16.6553,16.6597,17200.0
2005-08-22 12:15:00,37.91,37.93,37.91,37.92,22000.0,16.6553,16.6641,16.6553,16.6597,22000.0
2005-08-22 12:20:00,37.92,37.92,37.9,37.92,52400.0,16.6597,16.6597,16.6509,16.6597,52400.0
2005-08-22 12:25:00,37.91,37.91,37.9,37.9,17800.0,16.6553,16.6553,16.6509,16.6509,17800.0
2005-08-22 12:30:00,37.91,37.91,37.85,37.85,36400.0,16.6553,16.6553,16.629,16.629,36400.0
2005-08-22 12:35:00,37.85,37.85,37.76,37.82,28600.0,16.629,16.629,16.5894,16.6158,28600.0
2005-08-22 12:40:00,37.81,37.82,37.81,37.81,14400.0,16.6114,16.6158,16.6114,16.6114,14400.0
2005-08-22 12:45:00,37.81,37.82,37.75,37.77,36000.0,16.6114,16.6158,16.585,16.5938,36000.0
2005-08-22 12:50:00,37.77,37.78,37.75,37.77,22600.0,16.5938,16.5982,16.585,16.5938,22600.0
2005-08-22 12:55:00,37.77,37.77,37.74,37.75,33600.0,16.5938,16.5938,16.5806,16.585,33600.0
2005-08-22 13:00:00,37.75,37.76,37.73,37.74,17200.0,16.585,16.5894,16.5762,16.5806,17200.0
2005-08-22 13:05:00,37.73,37.74,37.7,37.71,24200.0,16.5762,16.5806,16.5631,16.5675,24200.0
2005-08-22 13:10:00,37.7,37.71,37.65,37.68,24400.0,16.5631,16.5675,16.5411,16.5543,24400.0
2005-08-22 13:15:00,37.69,37.73,37.65,37.66,27000.0,16.5587,16.5762,16.5411,16.5455,27000.0
2005-08-22 13:20:00,37.66,37.74,37.66,37.74,12200.0,16.5455,16.5806,16.5455,16.5806,12200.0
2005-08-22 13:25:00,37.73,37.77,37.71,37.77,33400.0,16.5762,16.5938,16.5675,16.5938,33400.0
2005-08-22 13:30:00,37.77,37.77,37.69,37.7,17600.0,16.5938,16.5938,16.5587,16.5631,17600.0
2005-08-22 13:35:00,37.69,37.73,37.68,37.72,14600.0,16.5587,16.5762,16.5543,16.5719,14600.0
2005-08-22 13:40:00,37.72,37.74,37.72,37.74,5600.0,16.5719,16.5806,16.5719,16.5806,5600.0
2005-08-22 13:45:00,37.75,37.76,37.71,37.71,16200.0,16.585,16.5894,16.5675,16.5675,16200.0
2005-08-22 13:50:00,37.7,37.74,37.7,37.74,19600.0,16.5631,16.5806,16.5631,16.5806,19600.0
2005-08-22 13:55:00,37.73,37.74,37.72,37.74,24200.0,16.5762,16.5806,16.5719,16.5806,24200.0
2005-08-22 14:00:00,37.74,37.74,37.7,37.72,17800.0,16.5806,16.5806,16.5631,16.5719,17800.0
2005-08-22 14:05:00,37.72,37.74,37.72,37.74,12200.0,16.5719,16.5806,16.5719,16.5806,12200.0
2005-08-22 14:10:00,37.74,37.74,37.74,37.74,13200.0,16.5806,16.5806,16.5806,16.5806,13200.0
2005-08-22 14:15:00,37.75,37.8,37.75,37.78,69600.0,16.585,16.607,16.585,16.5982,69600.0
2005-08-22 14:20:00,37.79,37.83,37.79,37.8,91200.0,16.6026,16.6202,16.6026,16.607,91200.0
2005-08-22 14:25:00,37.79,37.8,37.71,37.77,30000.0,16.6026,16.607,16.5675,16.5938,30000.0
2005-08-22 14:30:00,37.77,37.77,37.72,37.73,31000.0,16.5938,16.5938,16.5719,16.5762,31000.0
2005-08-22 14:35:00,37.72,37.77,37.7,37.73,32800.0,16.5719,16.5938,16.5631,16.5762,32800.0
2005-08-22 14:40:00,37.74,37.76,37.73,37.73,17400.0,16.5806,16.5894,16.5762,16.5762,17400.0
2005-08-22 14:45:00,37.73,37.79,37.73,37.77,45400.0,16.5762,16.6026,16.5762,16.5938,45400.0
2005-08-22 14:50:00,37.78,37.81,37.77,37.78,22000.0,16.5982,16.6114,16.5938,16.5982,22000.0
2005-08-22 14:55:00,37.77,37.78,37.72,37.72,21200.0,16.5938,16.5982,16.5719,16.5719,21200.0
2005-08-22 15:00:00,37.72,37.75,37.71,37.74,20800.0,16.5719,16.585,16.5675,16.5806,20800.0
2005-08-22 15:05:00,37.76,37.82,37.74,37.76,48800.0,16.5894,16.6158,16.5806,16.5894,48800.0
2005-08-22 15:10:00,37.76,37.82,37.76,37.82,58800.0,16.5894,16.6158,16.5894,16.6158,58800.0
2005-08-22 15:15:00,37.81,37.81,37.8,37.81,17400.0,16.6114,16.6114,16.607,16.6114,17400.0
2005-08-22 15:20:00,37.82,37.84,37.79,37.79,46800.0,16.6158,16.6246,16.6026,16.6026,46800.0
2005-08-22 15:25:00,37.78,37.85,37.77,37.82,38400.0,16.5982,16.629,16.5938,16.6158,38400.0
2005-08-22 15:30:00,37.81,37.85,37.8,37.84,38400.0,16.6114,16.629,16.607,16.6246,38400.0
2005-08-22 15:35:00,37.84,37.85,37.83,37.85,15600.0,16.6246,16.629,16.6202,16.629,15600.0
2005-08-22 15:40:00,37.85,37.87,37.84,37.87,31600.0,16.629,16.6378,16.6246,16.6378,31600.0
2005-08-22 15:45:00,37.87,37.88,37.85,37.86,21400.0,16.6378,16.6421,16.629,16.6334,21400.0
2005-08-22 15:50:00,37.88,37.91,37.88,37.9,41600.0,16.6421,16.6553,16.6421,16.6509,41600.0
2005-08-22 15:55:00,37.9,37.9,37.88,37.9,49600.0,16.6509,16.6509,16.6421,16.6509,49600.0
2005-08-23 09:30:00,37.9,38.02,37.9,37.98,78200.0,16.6509,16.7037,16.6509,16.6861,78200.0
2005-08-23 09:35:00,37.99,38.02,37.95,37.96,55200.0,16.6905,16.7037,16.6729,16.6773,55200.0
2005-08-23 09:40:00,37.96,37.96,37.82,37.82,109600.0,16.6773,16.6773,16.6158,16.6158,109600.0
2005-08-23 09:45:00,37.82,37.99,37.82,37.97,56400.0,16.6158,16.6905,16.6158,16.6817,56400.0
2005-08-23 09:50:00,37.97,37.97,37.9,37.94,67000.0,16.6817,16.6817,16.6509,16.6685,67000.0
2005-08-23 09:55:00,37.95,37.95,37.9,37.93,85600.0,16.6729,16.6729,16.6509,16.6641,85600.0
2005-08-23 10:00:00,37.93,37.96,37.9,37.95,64600.0,16.6641,16.6773,16.6509,16.6729,64600.0
2005-08-23 10:05:00,37.95,38.0,37.94,38.0,49800.0,16.6729,16.6949,16.6685,16.6949,49800.0
2005-08-23 10:10:00,37.99,38.02,37.99,38.01,86600.0,16.6905,16.7037,16.6905,16.6993,86600.0
2005-08-23 10:15:00,38.01,38.02,37.99,38.02,61800.0,16.6993,16.7037,16.6905,16.7037,61800.0
2005-08-23 10:20:00,38.01,38.12,38.0,38.1,47400.0,16.6993,16.7476,16.6949,16.7388,47400.0
2005-08-23 10:25:00,38.1,38.17,38.1,38.17,70800.0,16.7388,16.7696,16.7388,16.7696,70800.0
2005-08-23 10:30:00,38.17,38.22,38.17,38.2,80800.0,16.7696,16.7915,16.7696,16.7827,80800.0
2005-08-23 10:35:00,38.19,38.19,38.1,38.13,52600.0,16.7783,16.7783,16.7388,16.752,52600.0
2005-08-23 10:40:00,38.13,38.13,38.1,38.1,107200.0,16.752,16.752,16.7388,16.7388,107200.0
2005-08-23 10:45:00,38.1,38.12,38.09,38.11,49400.0,16.7388,16.7476,16.7344,16.7432,49400.0
2005-08-23 10:50:00,38.12,38.13,38.1,38.13,33400.0,16.7476,16.752,16.7388,16.752,33400.0
2005-08-23 10:55:00,38.13,38.19,38.13,38.19,59400.0,16.752,16.7783,16.752,16.7783,59400.0
2005-08-23 11:00:00,38.19,38.21,38.18,38.2,48200.0,16.7783,16.7871,16.7739,16.7827,48200.0
2005-08-23 11:05:00,38.2,38.23,38.17,38.23,44000.0,16.7827,16.7959,16.7696,16.7959,44000.0
2005-08-23 11:10:00,38.23,38.27,38.23,38.27,59200.0,16.7959,16.8135,16.7959,16.8135,59200.0
2005-08-23 11:15:00,38.27,38.27,38.24,38.25,35000.0,16.8135,16.8135,16.8003,16.8047,35000.0
2005-08-23 11:20:00,38.25,38.27,38.25,38.27,53200.0,16.8047,16.8135,16.8047,16.8135,53200.0
2005-08-23 11:25:00,38.26,38.27,38.24,38.24,42400.0,16.8091,16.8135,16.8003,16.8003,42400.0
2005-08-23 11:30:00,38.22,38.23,38.21,38.22,32400.0,16.7915,16.7959,16.7871,16.7915,32400.0
2005-08-23 11:35:00,38.21,38.23,38.17,38.22,84800.0,16.7871,16.7959,16.7696,16.7915,84800.0
2005-08-23 11:40:00,38.22,38.29,38.22,38.27,67400.0,16.7915,16.8223,16.7915,16.8135,67400.0
2005-08-23 11:45:00,38.29,38.29,38.21,38.21,51600.0,16.8223,16.8223,16.7871,16.7871,51600.0
2005-08-23 11:50:00,38.22,38.24,38.21,38.24,35400.0,16.7915,16.8003,16.7871,16.8003,35400.0
2005-08-23 11:55:00,38.24,38.24,38.2,38.22,22600.0,16.8003,16.8003,16.7827,16.7915,22600.0
2005-08-23 12:00:00,38.22,38.23,38.18,38.2,53000.0,16.7915,16.7959,16.7739,16.7827,53000.0
2005-08-23 12:05:00,38.19,38.2,38.17,38.18,18800.0,16.7783,16.7827,16.7696,16.7739,18800.0
2005-08-23 12:10:00,38.18,38.18,38.12,38.12,32800.0,16.7739,16.7739,16.7476,16.7476,32800.0
2005-08-23 12:15:00,38.12,38.12,38.1,38.1,42400.0,16.7476,16.7476,16.7388,16.7388,42400.0
2005-08-23 12:20:00,38.1,38.1,38.1,38.1,36000.0,16.7388,16.7388,16.7388,16.7388,36000.0
2005-08-23 12:25:00,38.1,38.1,38.1,38.1,16600.0,16.7388,16.7388,16.7388,16.7388,16600.0
2005-08-23 12:30:00,38.1,38.1,38.05,38.06,54200.0,16.7388,16.7388,16.7168,16.7212,54200.0
2005-08-23 12:35:00,38.05,38.08,38.05,38.07,14600.0,16.7168,16.73,16.7168,16.7256,14600.0
2005-08-23 12:40:00,38.07,38.08,38.03,38.03,28400.0,16.7256,16.73,16.708,16.708,28400.0
2005-08-23 12:45:00,38.04,38.05,38.04,38.05,13600.0,16.7124,16.7168,16.7124,16.7168,13600.0
2005-08-23 12:50:00,38.05,38.06,38.05,38.06,28800.0,16.7168,16.7212,16.7168,16.7212,28800.0
2005-08-23 12:55:00,38.06,38.09,38.06,38.09,21400.0,16.7212,16.7344,16.7212,16.7344,21400.0
2005-08-23 13:00:00,38.09,38.09,38.08,38.08,82800.0,16.7344,16.7344,16.73,16.73,82800.0
2005-08-23 13:05:00,38.09,38.11,38.08,38.09,42000.0,16.7344,16.7432,16.73,16.7344,42000.0
2005-08-23 13:10:00,38.09,38.09,38.09,38.09,4000.0,16.7344,16.7344,16.7344,16.7344,4000.0
2005-08-23 13:15:00,38.09,38.09,38.02,38.02,40800.0,16.7344,16.7344,16.7037,16.7037,40800.0
2005-08-23 13:20:00,38.02,38.05,38.02,38.04,15200.0,16.7037,16.7168,16.7037,16.7124,15200.0
2005-08-23 13:25:00,38.04,38.05,38.04,38.05,26200.0,16.7124,16.7168,16.7124,16.7168,26200.0
2005-08-23 13:30:00,38.05,38.06,38.04,38.05,44600.0,16.7168,16.7212,16.7124,16.7168,44600.0
2005-08-23 13:35:00,38.05,38.08,38.05,38.07,18800.0,16.7168,16.73,16.7168,16.7256,18800.0
2005-08-23 13:40:00,38.07,38.08,38.06,38.07,42800.0,16.7256,16.73,16.7212,16.7256,42800.0
2005-08-23 13:45:00,38.07,38.09,38.06,38.09,55000.0,16.7256,16.7344,16.7212,16.7344,55000.0
2005-08-23 13:50:00,38.09,38.14,38.09,38.13,51800.0,16.7344,16.7564,16.7344,16.752,51800.0
2005-08-23 13:55:00,38.13,38.16,38.13,38.13,42000.0,16.752,16.7652,16.752,16.752,42000.0
2005-08-23 14:00:00,38.14,38.14,38.13,38.13,17200.0,16.7564,16.7564,16.752,16.752,17200.0
2005-08-23 14:05:00,38.13,38.13,38.09,38.13,55200.0,16.752,16.752,16.7344,16.752,55200.0
2005-08-23 14:10:00,38.12,38.14,38.1,38.14,46400.0,16.7476,16.7564,16.7388,16.7564,46400.0
2005-08-23 14:15:00,38.14,38.16,38.13,38.15,25000.0,16.7564,16.7652,16.752,16.7608,25000.0
2005-08-23 14:20:00,38.15,38.21,38.14,38.2,52200.0,16.7608,16.7871,16.7564,16.7827,52200.0
2005-08-23 14:25:00,38.2,38.23,38.19,38.19,42800.0,16.7827,16.7959,16.7783,16.7783,42800.0
2005-08-23 14:30:00,38.19,38.23,38.19,38.23,29200.0,16.7783,16.7959,16.7783,16.7959,29200.0
2005-08-23 14:35:00,38.24,38.28,38.19,38.2,58800.0,16.8003,16.8179,16.7783,16.7827,58800.0
2005-08-23 14:40:00,38.2,38.22,38.16,38.19,34600.0,16.7827,16.7915,16.7652,16.7783,34600.0
2005-08-23 14:45:00,38.19,38.21,38.18,38.18,17800.0,16.7783,16.7871,16.7739,16.7739,17800.0
2005-08-23 14:50:00,38.18,38.21,38.18,38.21,40000.0,16.7739,16.7871,16.7739,16.7871,40000.0
2005-08-23 14:55:00,38.21,38.22,38.21,38.21,28200.0,16.7871,16.7915,16.7871,16.7871,28200.0
2005-08-23 15:00:00,38.21,38.21,38.21,38.21,31200.0,16.7871,16.7871,16.7871,16.7871,31200.0
2005-08-23 15:05:00,38.21,38.22,38.12,38.13,77600.0,16.7871,16.7915,16.7476,16.752,77600.0
2005-08-23 15:10:00,38.13,38.2,38.13,38.2,59800.0,16.752,16.7827,16.752,16.7827,59800.0
2005-08-23 15:15:00,38.2,38.2,38.12,38.12,37800.0,16.7827,16.7827,16.7476,16.7476,37800.0
2005-08-23 15:20:00,38.1,38.13,38.1,38.13,43800.0,16.7388,16.752,16.7388,16.752,43800.0
2005-08-23 15:25:00,38.13,38.15,38.11,38.13,53800.0,16.752,16.7608,16.7432,16.752,53800.0
2005-08-23 15:30:00,38.12,38.16,38.12,38.15,70200.0,16.7476,16.7652,16.7476,16.7608,70200.0
2005-08-23 15:35:00,38.15,38.15,38.08,38.08,29400.0,16.7608,16.7608,16.73,16.73,29400.0
2005-08-23 15:40:00,38.08,38.09,38.04,38.04,87000.0,16.73,16.7344,16.7124,16.7124,87000.0
2005-08-23 15:45:00,38.04,38.1,38.03,38.1,43200.0,16.7124,16.7388,16.708,16.7388,43200.0
2005-08-23 15:50:00,38.1,38.19,38.09,38.17,71000.0,16.7388,16.7783,16.7344,16.7696,71000.0
2005-08-23 15:55:00,38.18,38.18,38.07,38.11,95800.0,16.7739,16.7739,16.7256,16.7432,95800.0
2005-08-24 09:30:00,37.74,37.79,37.74,37.79,126600.0,16.7276,16.7498,16.7276,16.7498,126600.0
2005-08-24 09:35:00,37.79,37.85,37.75,37.77,41000.0,16.7498,16.7764,16.732,16.7409,41000.0
2005-08-24 09:40:00,37.8,37.85,37.77,37.85,31600.0,16.7542,16.7764,16.7409,16.7764,31600.0
2005-08-24 09:45:00,37.85,37.97,37.85,37.93,41600.0,16.7764,16.8295,16.7764,16.8118,41600.0
2005-08-24 09:50:00,37.93,38.05,37.93,38.05,47000.0,16.8118,16.865,16.8118,16.865,47000.0
2005-08-24 09:55:00,38.06,38.21,38.06,38.16,65600.0,16.8694,16.9359,16.8694,16.9138,65600.0
2005-08-24 10:00:00,38.16,38.21,38.16,38.16,23200.0,16.9138,16.9359,16.9138,16.9138,23200.0
2005-08-24 10:05:00,38.16,38.21,38.07,38.08,25200.0,16.9138,16.9359,16.8739,16.8783,25200.0
2005-08-24 10:10:00,38.07,38.12,38.02,38.02,18800.0,16.8739,16.896,16.8517,16.8517,18800.0
2005-08-24 10:15:00,38.01,38.02,37.95,37.99,28600.0,16.8473,16.8517,16.8207,16.8384,28600.0
2005-08-24 10:20:00,37.99,37.99,37.9,37.92,20400.0,16.8384,16.8384,16.7985,16.8074,20400.0
2005-08-24 10:25:00,37.92,37.95,37.91,37.94,28600.0,16.8074,16.8207,16.803,16.8162,28600.0
2005-08-24 10:30:00,37.94,38.06,37.94,38.02,38800.0,16.8162,16.8694,16.8162,16.8517,38800.0
2005-08-24 10:35:00,38.02,38.06,37.96,37.97,21000.0,16.8517,16.8694,16.8251,16.8295,21000.0
2005-08-24 10:40:00,37.97,38.0,37.96,37.96,37600.0,16.8295,16.8428,16.8251,16.8251,37600.0
2005-08-24 10:45:00,37.97,38.04,37.97,38.02,58600.0,16.8295,16.8606,16.8295,16.8517,58600.0
2005-08-24 10:50:00,38.02,38.05,38.02,38.02,23000.0,16.8517,16.865,16.8517,16.8517,23000.0
2005-08-24 10:55:00,38.01,38.02,37.9,37.93,19800.0,16.8473,16.8517,16.7985,16.8118,19800.0
2005-08-24 11:00:00,37.92,37.92,37.85,37.87,36200.0,16.8074,16.8074,16.7764,16.7852,36200.0
2005-08-24 11:05:00,37.85,37.85,37.75,37.76,35000.0,16.7764,16.7764,16.732,16.7365,35000.0
2005-08-24 11:10:00,37.76,37.77,37.75,37.77,31600.0,16.7365,16.7409,16.732,16.7409,31600.0
2005-08-24 11:15:00,37.77,37.84,37.77,37.84,38200.0,16.7409,16.7719,16.7409,16.7719,38200.0
2005-08-24 11:20:00,37.84,37.9,37.84,37.9,35600.0,16.7719,16.7985,16.7719,16.7985,35600.0
2005-08-24 11:25:00,37.9,37.93,37.9,37.92,23600.0,16.7985,16.8118,16.7985,16.8074,23600.0
2005-08-24 11:30:00,37.9,37.91,37.9,37.9,23000.0,16.7985,16.803,16.7985,16.7985,23000.0
2005-08-24 11:35:00,37.9,37.91,37.9,37.9,29400.0,16.7985,16.803,16.7985,16.7985,29400.0
2005-08-24 11:40:00,37.9,37.91,37.9,37.91,46200.0,16.7985,16.803,16.7985,16.803,46200.0
2005-08-24 11:45:00,37.91,37.93,37.91,37.92,22800.0,16.803,16.8118,16.803,16.8074,22800.0
2005-08-24 11:50:00,37.92,37.92,37.89,37.89,30200.0,16.8074,16.8074,16.7941,16.7941,30200.0
2005-08-24 11:55:00,37.88,37.93,37.88,37.88,42800.0,16.7897,16.8118,16.7897,16.7897,42800.0
2005-08-24 12:00:00,37.88,37.88,37.8,37.8,39000.0,16.7897,16.7897,16.7542,16.7542,39000.0
2005-08-24 12:05:00,37.8,37.8,37.78,37.8,28000.0,16.7542,16.7542,16.7453,16.7542,28000.0
2005-08-24 12:10:00,37.8,37.88,37.8,37.85,27000.0,16.7542,16.7897,16.7542,16.7764,27000.0
2005-08-24 12:15:00,37.85,37.85,37.84,37.84,23600.0,16.7764,16.7764,16.7719,16.7719,23600.0
2005-08-24 12:20:00,37.84,37.87,37.84,37.85,12400.0,16.7719,16.7852,16.7719,16.7764,12400.0
2005-08-24 12:25:00,37.85,37.96,37.85,37.93,26400.0,16.7764,16.8251,16.7764,16.8118,26400.0
2005-08-24 12:30:00,37.93,37.96,37.91,37.94,31600.0,16.8118,16.8251,16.803,16.8162,31600.0
2005-08-24 12:35:00,37.93,37.99,37.92,37.96,58000.0,16.8118,16.8384,16.8074,16.8251,58000.0
2005-08-24 12:40:00,37.95,37.99,37.94,37.97,25600.0,16.8207,16.8384,16.8162,16.8295,25600.0
2005-08-24 12:45:00,37.98,37.99,37.96,37.96,18400.0,16.834,16.8384,16.8251,16.8251,18400.0
2005-08-24 12:50:00,37.97,38.02,37.96,38.02,24400.0,16.8295,16.8517,16.8251,16.8517,24400.0
2005-08-24 12:55:00,38.02,38.02,37.96,37.98,11600.0,16.8517,16.8517,16.8251,16.834,11600.0
2005-08-24 13:00:00,37.99,38.0,37.97,37.99,35600.0,16.8384,16.8428,16.8295,16.8384,35600.0
2005-08-24 13:05:00,37.99,38.0,37.99,38.0,26600.0,16.8384,16.8428,16.8384,16.8428,26600.0
2005-08-24 13:10:00,37.99,37.99,37.97,37.98,19400.0,16.8384,16.8384,16.8295,16.834,19400.0
2005-08-24 13:15:00,37.98,37.99,37.91,37.91,36000.0,16.834,16.8384,16.803,16.803,36000.0
2005-08-24 13:20:00,37.91,37.97,37.91,37.95,28800.0,16.803,16.8295,16.803,16.8207,28800.0
2005-08-24 13:25:00,37.95,37.95,37.92,37.93,10200.0,16.8207,16.8207,16.8074,16.8118,10200.0
2005-08-24 13:30:00,37.94,37.97,37.94,37.96,20400.0,16.8162,16.8295,16.8162,16.8251,20400.0
2005-08-24 13:35:00,37.96,37.97,37.96,37.97,3000.0,16.8251,16.8295,16.8251,16.8295,3000.0
2005-08-24 13:40:00,37.97,37.97,37.95,37.97,21600.0,16.8295,16.8295,16.8207,16.8295,21600.0
2005-08-24 13:45:00,37.97,37.98,37.95,37.95,22200.0,16.8295,16.834,16.8207,16.8207,22200.0
2005-08-24 13:50:00,37.95,37.96,37.88,37.88,26600.0,16.8207,16.8251,16.7897,16.7897,26600.0
2005-08-24 13:55:00,37.88,37.9,37.88,37.88,13400.0,16.7897,16.7985,16.7897,16.7897,13400.0
2005-08-24 14:00:00,37.88,37.9,37.86,37.87,16400.0,16.7897,16.7985,16.7808,16.7852,16400.0
2005-08-24 14:05:00,37.88,37.9,37.86,37.9,10800.0,16.7897,16.7985,16.7808,16.7985,10800.0
2005-08-24 14:10:00,37.9,37.92,37.89,37.92,18000.0,16.7985,16.8074,16.7941,16.8074,18000.0
2005-08-24 14:15:00,37.91,37.91,37.83,37.87,27000.0,16.803,16.803,16.7675,16.7852,27000.0
2005-08-24 14:20:00,37.87,37.88,37.81,37.82,24000.0,16.7852,16.7897,16.7586,16.7631,24000.0
2005-08-24 14:25:00,37.81,37.82,37.81,37.81,28200.0,16.7586,16.7631,16.7586,16.7586,28200.0
2005-08-24 14:30:00,37.82,37.85,37.8,37.8,816200.0,16.7631,16.7764,16.7542,16.7542,816200.0
2005-08-24 14:35:00,37.79,37.82,37.78,37.82,28400.0,16.7498,16.7631,16.7453,16.7631,28400.0
2005-08-24 14:40:00,37.82,37.85,37.77,37.84,37600.0,16.7631,16.7764,16.7409,16.7719,37600.0
2005-08-24 14:45:00,37.84,37.84,37.76,37.76,47800.0,16.7719,16.7719,16.7365,16.7365,47800.0
2005-08-24 14:50:00,37.77,37.8,37.76,37.79,26000.0,16.7409,16.7542,16.7365,16.7498,26000.0
2005-08-24 14:55:00,37.79,37.81,37.76,37.77,23200.0,16.7498,16.7586,16.7365,16.7409,23200.0
2005-08-24 15:00:00,37.77,37.8,37.7,37.74,112200.0,16.7409,16.7542,16.7099,16.7276,112200.0
2005-08-24 15:05:00,37.74,37.8,37.74,37.76,46400.0,16.7276,16.7542,16.7276,16.7365,46400.0
2005-08-24 15:10:00,37.75,37.77,37.7,37.7,102400.0,16.732,16.7409,16.7099,16.7099,102400.0
2005-08-24 15:15:00,37.68,37.74,37.68,37.72,78400.0,16.701,16.7276,16.701,16.7187,78400.0
2005-08-24 15:20:00,37.72,37.74,37.7,37.74,43800.0,16.7187,16.7276,16.7099,16.7276,43800.0
2005-08-24 15:25:00,37.74,37.77,37.74,37.76,50200.0,16.7276,16.7409,16.7276,16.7365,50200.0
2005-08-24 15:30:00,37.76,37.76,37.73,37.73,74000.0,16.7365,16.7365,16.7232,16.7232,74000.0
2005-08-24 15:35:00,37.73,37.83,37.73,37.83,30200.0,16.7232,16.7675,16.7232,16.7675,30200.0
2005-08-24 15:40:00,37.8,37.81,37.74,37.74,23200.0,16.7542,16.7586,16.7276,16.7276,23200.0
2005-08-24 15:45:00,37.74,37.76,37.73,37.75,48800.0,16.7276,16.7365,16.7232,16.732,48800.0
2005-08-24 15:50:00,37.75,37.77,37.75,37.77,57600.0,16.732,16.7409,16.732,16.7409,57600.0
2005-08-24 15:55:00,37.76,37.79,37.75,37.79,80000.0,16.7365,16.7498,16.732,16.7498,80000.0
2005-08-25 09:30:00,37.8,37.8,37.8,37.8,1200.0,16.7542,16.7542,16.7542,16.7542,1200.0
2005-08-25 09:35:00,38.0,38.15,37.9,37.97,141400.0,16.8428,16.9093,16.7985,16.8295,141400.0
2005-08-25 09:40:00,37.97,38.0,37.92,38.0,54400.0,16.8295,16.8428,16.8074,16.8428,54400.0
2005-08-25 09:45:00,37.99,37.99,37.91,37.95,32000.0,16.8384,16.8384,16.803,16.8207,32000.0
2005-08-25 09:50:00,37.94,37.96,37.92,37.93,32200.0,16.8162,16.8251,16.8074,16.8118,32200.0
2005-08-25 09:55:00,37.92,37.99,37.92,37.92,30400.0,16.8074,16.8384,16.8074,16.8074,30400.0
2005-08-25 10:00:00,37.91,37.92,37.88,37.91,41000.0,16.803,16.8074,16.7897,16.803,41000.0
2005-08-25 10:05:00,37.9,37.9,37.88,37.88,26600.0,16.7985,16.7985,16.7897,16.7897,26600.0
2005-08-25 10:10:00,37.88,37.88,37.85,37.85,19600.0,16.7897,16.7897,16.7764,16.7764,19600.0
2005-08-25 10:15:00,37.85,37.88,37.85,37.88,31800.0,16.7764,16.7897,16.7764,16.7897,31800.0
2005-08-25 10:20:00,37.88,37.92,37.87,37.91,22800.0,16.7897,16.8074,16.7852,16.803,22800.0
2005-08-25 10:25:00,37.91,37.93,37.91,37.91,25800.0,16.803,16.8118,16.803,16.803,25800.0
2005-08-25 10:30:00,37.91,37.94,37.89,37.9,78600.0,16.803,16.8162,16.7941,16.7985,78600.0
2005-08-25 10:35:00,37.89,37.91,37.88,37.91,33000.0,16.7941,16.803,16.7897,16.803,33000.0
2005-08-25 10:40:00,37.91,37.95,37.91,37.95,49200.0,16.803,16.8207,16.803,16.8207,49200.0
2005-08-25 10:45:00,37.95,37.96,37.92,37.96,73000.0,16.8207,16.8251,16.8074,16.8251,73000.0
2005-08-25 10:50:00,37.95,38.02,37.95,38.01,35200.0,16.8207,16.8517,16.8207,16.8473,35200.0
2005-08-25 10:55:00,38.01,38.04,38.01,38.04,18800.0,16.8473,16.8606,16.8473,16.8606,18800.0
2005-08-25 11:00:00,38.04,38.08,38.04,38.08,16000.0,16.8606,16.8783,16.8606,16.8783,16000.0
2005-08-25 11:05:00,38.08,38.08,38.01,38.02,21800.0,16.8783,16.8783,16.8473,16.8517,21800.0
2005-08-25 11:10:00,38.0,38.02,37.99,37.99,23600.0,16.8428,16.8517,16.8384,16.8384,23600.0
2005-08-25 11:15:00,37.99,38.05,37.99,38.04,16800.0,16.8384,16.865,16.8384,16.8606,16800.0
2005-08-25 11:20:00,38.02,38.02,37.99,38.02,8200.0,16.8517,16.8517,16.8384,16.8517,8200.0
2005-08-25 11:25:00,38.02,38.03,38.02,38.02,5600.0,16.8517,16.8561,16.8517,16.8517,5600.0
2005-08-25 11:30:00,38.02,38.05,38.0,38.01,36600.0,16.8517,16.865,16.8428,16.8473,36600.0
2005-08-25 11:35:00,38.01,38.04,37.96,37.97,30800.0,16.8473,16.8606,16.8251,16.8295,30800.0
2005-08-25 11:40:00,37.98,38.05,37.98,38.05,24800.0,16.834,16.865,16.834,16.865,24800.0
2005-08-25 11:45:00,38.05,38.08,38.02,38.08,24200.0,16.865,16.8783,16.8517,16.8783,24200.0
2005-08-25 11:50:00,38.09,38.16,38.07,38.16,34000.0,16.8827,16.9138,16.8739,16.9138,34000.0
2005-08-25 11:55:00,38.16,38.16,38.13,38.15,18800.0,16.9138,16.9138,16.9005,16.9093,18800.0
2005-08-25 12:00:00,38.15,38.19,38.13,38.17,34000.0,16.9093,16.9271,16.9005,16.9182,34000.0
2005-08-25 12:05:00,38.17,38.19,38.16,38.19,14400.0,16.9182,16.9271,16.9138,16.9271,14400.0
2005-08-25 12:10:00,38.19,38.19,38.16,38.16,17600.0,16.9271,16.9271,16.9138,16.9138,17600.0
2005-08-25 12:15:00,38.16,38.16,38.1,38.1,21400.0,16.9138,16.9138,16.8872,16.8872,21400.0
2005-08-25 12:20:00,38.11,38.11,38.03,38.06,23000.0,16.8916,16.8916,16.8561,16.8694,23000.0
2005-08-25 12:25:00,38.05,38.06,38.02,38.05,8200.0,16.865,16.8694,16.8517,16.865,8200.0
2005-08-25 12:30:00,38.05,38.06,38.04,38.04,7400.0,16.865,16.8694,16.8606,16.8606,7400.0
2005-08-25 12:35:00,38.02,38.04,37.99,38.0,11000.0,16.8517,16.8606,16.8384,16.8428,11000.0
2005-08-25 12:40:00,38.01,38.03,38.01,38.02,18400.0,16.8473,16.8561,16.8473,16.8517,18400.0
2005-08-25 12:45:00,38.03,38.03,38.02,38.02,7000.0,16.8561,16.8561,16.8517,16.8517,7000.0
2005-08-25 12:50:00,38.02,38.07,38.02,38.07,19600.0,16.8517,16.8739,16.8517,16.8739,19600.0
2005-08-25 12:55:00,38.06,38.06,38.02,38.02,6800.0,16.8694,16.8694,16.8517,16.8517,6800.0
2005-08-25 13:00:00,38.03,38.04,38.02,38.04,10600.0,16.8561,16.8606,16.8517,16.8606,10600.0
2005-08-25 13:05:00,38.03,38.04,38.0,38.02,7600.0,16.8561,16.8606,16.8428,16.8517,7600.0
2005-08-25 13:10:00,38.01,38.01,37.95,37.96,15200.0,16.8473,16.8473,16.8207,16.8251,15200.0
2005-08-25 13:15:00,37.96,37.98,37.96,37.97,18600.0,16.8251,16.834,16.8251,16.8295,18600.0
2005-08-25 13:20:00,37.97,37.99,37.96,37.98,24400.0,16.8295,16.8384,16.8251,16.834,24400.0
2005-08-25 13:25:00,37.98,38.03,37.98,38.02,15400.0,16.834,16.8561,16.834,16.8517,15400.0
2005-08-25 13:30:00,38.02,38.05,38.02,38.04,11400.0,16.8517,16.865,16.8517,16.8606,11400.0
2005-08-25 13:35:00,38.02,38.02,37.96,37.97,12200.0,16.8517,16.8517,16.8251,16.8295,12200.0
2005-08-25 13:40:00,37.98,38.02,37.98,38.0,16000.0,16.834,16.8517,16.834,16.8428,16000.0
2005-08-25 13:45:00,38.0,38.02,37.99,38.0,7400.0,16.8428,16.8517,16.8384,16.8428,7400.0
2005-08-25 13:50:00,37.99,38.0,37.98,37.99,18800.0,16.8384,16.8428,16.834,16.8384,18800.0
2005-08-25 13:55:00,37.98,37.99,37.93,37.94,30400.0,16.834,16.8384,16.8118,16.8162,30400.0
2005-08-25 14:00:00,37.94,37.95,37.92,37.95,14200.0,16.8162,16.8207,16.8074,16.8207,14200.0
2005-08-25 14:05:00,37.95,37.96,37.93,37.93,7600.0,16.8207,16.8251,16.8118,16.8118,7600.0
2005-08-25 14:10:00,37.93,37.93,37.9,37.91,23000.0,16.8118,16.8118,16.7985,16.803,23000.0
2005-08-25 14:15:00,37.91,37.96,37.9,37.93,18800.0,16.803,16.8251,16.7985,16.8118,18800.0
2005-08-25 14:20:00,37.93,37.98,37.92,37.98,15800.0,16.8118,16.834,16.8074,16.834,15800.0
2005-08-25 14:25:00,37.97,37.98,37.95,37.97,8600.0,16.8295,16.834,16.8207,16.8295,8600.0
2005-08-25 14:30:00,37.98,38.0,37.98,38.0,8400.0,16.834,16.8428,16.834,16.8428,8400.0
2005-08-25 14:35:00,37.99,38.0,37.96,37.96,9200.0,16.8384,16.8428,16.8251,16.8251,9200.0
2005-08-25 14:40:00,37.95,37.97,37.95,37.97,6400.0,16.8207,16.8295,16.8207,16.8295,6400.0
2005-08-25 14:45:00,37.97,37.99,37.95,37.97,17800.0,16.8295,16.8384,16.8207,16.8295,17800.0
2005-08-25 14:50:00,37.97,37.99,37.93,37.99,13000.0,16.8295,16.8384,16.8118,16.8384,13000.0
2005-08-25 14:55:00,38.0,38.08,37.99,38.07,33400.0,16.8428,16.8783,16.8384,16.8739,33400.0
2005-08-25 15:00:00,38.07,38.08,38.02,38.05,16800.0,16.8739,16.8783,16.8517,16.865,16800.0
2005-08-25 15:05:00,38.05,38.08,38.04,38.05,32800.0,16.865,16.8783,16.8606,16.865,32800.0
2005-08-25 15:10:00,38.05,38.08,38.03,38.07,18200.0,16.865,16.8783,16.8561,16.8739,18200.0
2005-08-25 15:15:00,38.06,38.08,38.06,38.07,15200.0,16.8694,16.8783,16.8694,16.8739,15200.0
2005-08-25 15:20:00,38.07,38.08,38.05,38.06,17000.0,16.8739,16.8783,16.865,16.8694,17000.0
2005-08-25 15:25:00,38.05,38.06,38.0,38.02,26600.0,16.865,16.8694,16.8428,16.8517,26600.0
2005-08-25 15:30:00,38.02,38.03,37.99,38.03,22000.0,16.8517,16.8561,16.8384,16.8561,22000.0
2005-08-25 15:35:00,38.02,38.04,37.99,37.99,17400.0,16.8517,16.8606,16.8384,16.8384,17400.0
2005-08-25 15:40:00,37.99,38.01,37.98,37.99,40800.0,16.8384,16.8473,16.834,16.8384,40800.0
2005-08-25 15:45:00,38.01,38.08,38.01,38.06,48600.0,16.8473,16.8783,16.8473,16.8694,48600.0
2005-08-25 15:50:00,38.07,38.09,38.07,38.08,52600.0,16.8739,16.8827,16.8739,16.8783,52600.0
2005-08-25 15:55:00,38.07,38.09,38.05,38.07,34400.0,16.8739,16.8827,16.865,16.8739,34400.0
2005-08-26 09:30:00,38.1,38.21,38.1,38.17,39000.0,16.8872,16.9359,16.8872,16.9182,39000.0
2005-08-26 09:35:00,38.19,38.25,38.05,38.09,34800.0,16.9271,16.9537,16.865,16.8827,34800.0
2005-08-26 09:40:00,38.05,38.24,38.05,38.24,47000.0,16.865,16.9492,16.865,16.9492,47000.0
2005-08-26 09:45:00,38.26,38.29,38.15,38.18,40200.0,16.9581,16.9714,16.9093,16.9226,40200.0
2005-08-26 09:50:00,38.17,38.22,38.13,38.16,26000.0,16.9182,16.9404,16.9005,16.9138,26000.0
2005-08-26 09:55:00,38.17,38.23,38.15,38.21,41200.0,16.9182,16.9448,16.9093,16.9359,41200.0
2005-08-26 10:00:00,38.23,38.24,38.04,38.07,45200.0,16.9448,16.9492,16.8606,16.8739,45200.0
2005-08-26 10:05:00,38.07,38.19,38.07,38.15,50600.0,16.8739,16.9271,16.8739,16.9093,50600.0
2005-08-26 10:10:00,38.16,38.17,38.12,38.17,32600.0,16.9138,16.9182,16.896,16.9182,32600.0
2005-08-26 10:15:00,38.17,38.2,38.12,38.12,23600.0,16.9182,16.9315,16.896,16.896,23600.0
2005-08-26 10:20:00,38.13,38.15,38.09,38.09,18800.0,16.9005,16.9093,16.8827,16.8827,18800.0
2005-08-26 10:25:00,38.09,38.14,38.06,38.13,20600.0,16.8827,16.9049,16.8694,16.9005,20600.0
2005-08-26 10:30:00,38.14,38.19,38.13,38.19,15400.0,16.9049,16.9271,16.9005,16.9271,15400.0
2005-08-26 10:35:00,38.18,38.22,38.17,38.22,14600.0,16.9226,16.9404,16.9182,16.9404,14600.0
2005-08-26 10:40:00,38.23,38.23,38.17,38.17,14000.0,16.9448,16.9448,16.9182,16.9182,14000.0
2005-08-26 10:45:00,38.17,38.17,38.1,38.11,19400.0,16.9182,16.9182,16.8872,16.8916,19400.0
2005-08-26 10:50:00,38.1,38.12,38.08,38.08,28800.0,16.8872,16.896,16.8783,16.8783,28800.0
2005-08-26 10:55:00,38.08,38.16,38.08,38.16,22600.0,16.8783,16.9138,16.8783,16.9138,22600.0
2005-08-26 11:00:00,38.16,38.19,38.15,38.16,11400.0,16.9138,16.9271,16.9093,16.9138,11400.0
2005-08-26 11:05:00,38.16,38.18,38.11,38.12,15200.0,16.9138,16.9226,16.8916,16.896,15200.0
2005-08-26 11:10:00,38.11,38.13,38.1,38.1,13400.0,16.8916,16.9005,16.8872,16.8872,13400.0
2005-08-26 11:15:00,38.1,38.11,38.08,38.1,10400.0,16.8872,16.8916,16.8783,16.8872,10400.0
2005-08-26 11:20:00,38.1,38.1,38.07,38.08,18400.0,16.8872,16.8872,16.8739,16.8783,18400.0
2005-08-26 11:25:00,38.08,38.09,38.03,38.04,27000.0,16.8783,16.8827,16.8561,16.8606,27000.0
2005-08-26 11:30:00,38.04,38.05,38.02,38.02,22800.0,16.8606,16.865,16.8517,16.8517,22800.0
2005-08-26 11:35:00,38.02,38.02,37.97,37.99,25000.0,16.8517,16.8517,16.8295,16.8384,25000.0
2005-08-26 11:40:00,37.98,38.0,37.97,37.99,13200.0,16.834,16.8428,16.8295,16.8384,13200.0
2005-08-26 11:45:00,37.99,37.99,37.96,37.98,6400.0,16.8384,16.8384,16.8251,16.834,6400.0
2005-08-26 11:50:00,37.98,38.01,37.96,37.98,25200.0,16.834,16.8473,16.8251,16.834,25200.0
2005-08-26 11:55:00,37.98,38.02,37.98,38.02,8600.0,16.834,16.8517,16.834,16.8517,8600.0
2005-08-26 12:00:00,38.01,38.03,37.96,37.96,19800.0,16.8473,16.8561,16.8251,16.8251,19800.0
2005-08-26 12:05:00,37.95,37.98,37.95,37.98,7400.0,16.8207,16.834,16.8207,16.834,7400.0
2005-08-26 12:10:00,37.97,37.97,37.92,37.93,11000.0,16.8295,16.8295,16.8074,16.8118,11000.0
2005-08-26 12:15:00,37.93,37.99,37.93,37.96,23200.0,16.8118,16.8384,16.8118,16.8251,23200.0
2005-08-26 12:20:00,37.95,37.96,37.95,37.96,15400.0,16.8207,16.8251,16.8207,16.8251,15400.0
2005-08-26 12:25:00,37.96,37.96,37.92,37.93,11000.0,16.8251,16.8251,16.8074,16.8118,11000.0
2005-08-26 12:30:00,37.92,37.93,37.91,37.93,14000.0,16.8074,16.8118,16.803,16.8118,14000.0
2005-08-26 12:35:00,37.93,37.93,37.9,37.91,13000.0,16.8118,16.8118,16.7985,16.803,13000.0
2005-08-26 12:40:00,37.91,37.91,37.89,37.9,15800.0,16.803,16.803,16.7941,16.7985,15800.0
2005-08-26 12:45:00,37.9,37.9,37.85,37.9,44000.0,16.7985,16.7985,16.7764,16.7985,44000.0
2005-08-26 12:50:00,37.9,37.9,37.85,37.87,54000.0,16.7985,16.7985,16.7764,16.7852,54000.0
2005-08-26 12:55:00,37.88,37.88,37.85,37.86,18000.0,16.7897,16.7897,16.7764,16.7808,18000.0
2005-08-26 13:00:00,37.88,37.93,37.88,37.93,22800.0,16.7897,16.8118,16.7897,16.8118,22800.0
2005-08-26 13:05:00,37.93,37.97,37.92,37.96,20200.0,16.8118,16.8295,16.8074,16.8251,20200.0
2005-08-26 13:10:00,37.97,37.99,37.96,37.97,31000.0,16.8295,16.8384,16.8251,16.8295,31000.0
2005-08-26 13:15:00,37.95,37.96,37.93,37.96,23000.0,16.8207,16.8251,16.8118,16.8251,23000.0
2005-08-26 13:20:00,37.96,37.97,37.93,37.94,16000.0,16.8251,16.8295,16.8118,16.8162,16000.0
2005-08-26 13:25:00,37.94,37.95,37.93,37.94,6800.0,16.8162,16.8207,16.8118,16.8162,6800.0
2005-08-26 13:30:00,37.94,37.99,37.94,37.99,16400.0,16.8162,16.8384,16.8162,16.8384,16400.0
2005-08-26 13:35:00,37.99,37.99,37.97,37.97,10800.0,16.8384,16.8384,16.8295,16.8295,10800.0
2005-08-26 13:40:00,37.97,37.99,37.97,37.99,7800.0,16.8295,16.8384,16.8295,16.8384,7800.0
2005-08-26 13:45:00,37.99,38.0,37.98,37.99,12200.0,16.8384,16.8428,16.834,16.8384,12200.0
2005-08-26 13:50:00,37.98,38.02,37.98,38.01,20000.0,16.834,16.8517,16.834,16.8473,20000.0
2005-08-26 13:55:00,38.01,38.02,38.01,38.02,12000.0,16.8473,16.8517,16.8473,16.8517,12000.0
2005-08-26 14:00:00,38.02,38.02,37.98,37.99,14600.0,16.8517,16.8517,16.834,16.8384,14600.0
2005-08-26 14:05:00,37.97,37.99,37.97,37.98,11400.0,16.8295,16.8384,16.8295,16.834,11400.0
2005-08-26 14:10:00,37.99,38.01,37.95,38.01,21000.0,16.8384,16.8473,16.8207,16.8473,21000.0
2005-08-26 14:15:00,38.01,38.02,37.98,37.98,15400.0,16.8473,16.8517,16.834,16.834,15400.0
2005-08-26 14:20:00,37.98,38.05,37.98,38.01,22000.0,16.834,16.865,16.834,16.8473,22000.0
2005-08-26 14:25:00,38.01,38.13,38.01,38.11,43400.0,16.8473,16.9005,16.8473,16.8916,43400.0
2005-08-26 14:30:00,38.12,38.12,38.06,38.07,32400.0,16.896,16.896,16.8694,16.8739,32400.0
2005-08-26 14:35:00,38.07,38.08,38.02,38.02,23400.0,16.8739,16.8783,16.8517,16.8517,23400.0
2005-08-26 14:40:00,38.03,38.07,38.03,38.04,18000.0,16.8561,16.8739,16.8561,16.8606,18000.0
2005-08-26 14:45:00,38.06,38.06,38.01,38.02,16400.0,16.8694,16.8694,16.8473,16.8517,16400.0
2005-08-26 14:50:00,38.0,38.05,38.0,38.05,15400.0,16.8428,16.865,16.8428,16.865,15400.0
2005-08-26 14:55:00,38.05,38.06,38.03,38.04,16400.0,16.865,16.8694,16.8561,16.8606,16400.0
2005-08-26 15:00:00,38.05,38.09,38.05,38.05,20200.0,16.865,16.8827,16.865,16.865,20200.0
2005-08-26 15:05:00,38.04,38.06,38.02,38.05,16800.0,16.8606,16.8694,16.8517,16.865,16800.0
2005-08-26 15:10:00,38.05,38.05,38.02,38.02,18800.0,16.865,16.865,16.8517,16.8517,18800.0
2005-08-26 15:15:00,38.02,38.04,37.99,38.02,13800.0,16.8517,16.8606,16.8384,16.8517,13800.0
2005-08-26 15:20:00,38.03,38.04,38.01,38.03,10400.0,16.8561,16.8606,16.8473,16.8561,10400.0
2005-08-26 15:25:00,38.03,38.07,38.03,38.03,18800.0,16.8561,16.8739,16.8561,16.8561,18800.0
2005-08-26 15:30:00,38.02,38.04,38.01,38.02,31600.0,16.8517,16.8606,16.8473,16.8517,31600.0
2005-08-26 15:35:00,38.02,38.08,38.01,38.04,13800.0,16.8517,16.8783,16.8473,16.8606,13800.0
2005-08-26 15:40:00,38.04,38.05,38.0,38.0,18600.0,16.8606,16.865,16.8428,16.8428,18600.0
2005-08-26 15:45:00,37.99,38.0,37.95,37.99,29400.0,16.8384,16.8428,16.8207,16.8384,29400.0
2005-08-26 15:50:00,37.99,37.99,37.97,37.99,18000.0,16.8384,16.8384,16.8295,16.8384,18000.0
2005-08-26 15:55:00,37.99,37.99,37.95,37.95,55200.0,16.8384,16.8384,16.8207,16.8207,55200.0
2005-08-29 09:30:00,37.75,37.75,37.58,37.58,64600.0,16.732,16.732,16.6567,16.6567,64600.0
2005-08-29 09:35:00,37.55,37.55,37.34,37.46,44800.0,16.6434,16.6434,16.5503,16.6035,44800.0
2005-08-29 09:40:00,37.48,37.69,37.47,37.64,72800.0,16.6124,16.7054,16.6079,16.6833,72800.0
2005-08-29 09:45:00,37.63,37.92,37.63,37.9,101600.0,16.6788,16.8074,16.6788,16.7985,101600.0
2005-08-29 09:50:00,37.92,37.99,37.83,37.83,114800.0,16.8074,16.8384,16.7675,16.7675,114800.0
2005-08-29 09:55:00,37.83,37.89,37.83,37.87,55600.0,16.7675,16.7941,16.7675,16.7852,55600.0
2005-08-29 10:00:00,37.85,37.85,37.76,37.85,37200.0,16.7764,16.7764,16.7365,16.7764,37200.0
2005-08-29 10:05:00,37.88,37.95,37.85,37.88,54800.0,16.7897,16.8207,16.7764,16.7897,54800.0
2005-08-29 10:10:00,37.88,37.97,37.82,37.94,70000.0,16.7897,16.8295,16.7631,16.8162,70000.0
2005-08-29 10:15:00,37.92,38.17,37.92,38.08,83400.0,16.8074,16.9182,16.8074,16.8783,83400.0
2005-08-29 10:20:00,38.08,38.1,38.03,38.08,53800.0,16.8783,16.8872,16.8561,16.8783,53800.0
2005-08-29 10:25:00,38.08,38.15,37.74,38.12,37600.0,16.8783,16.9093,16.7276,16.896,37600.0
2005-08-29 10:30:00,38.13,38.13,38.05,38.05,45200.0,16.9005,16.9005,16.865,16.865,45200.0
2005-08-29 10:35:00,38.04,38.08,38.0,38.08,28200.0,16.8606,16.8783,16.8428,16.8783,28200.0
2005-08-29 10:40:00,38.08,38.1,38.0,38.01,74800.0,16.8783,16.8872,16.8428,16.8473,74800.0
2005-08-29 10:45:00,38.01,38.05,37.98,38.05,31600.0,16.8473,16.865,16.834,16.865,31600.0
2005-08-29 10:50:00,38.05,38.08,38.03,38.07,30200.0,16.865,16.8783,16.8561,16.8739,30200.0
2005-08-29 10:55:00,38.07,38.13,38.07,38.1,33000.0,16.8739,16.9005,16.8739,16.8872,33000.0
2005-08-29 11:00:00,38.1,38.15,38.1,38.13,38000.0,16.8872,16.9093,16.8872,16.9005,38000.0
2005-08-29 11:05:00,38.13,38.21,38.12,38.18,48200.0,16.9005,16.9359,16.896,16.9226,48200.0
2005-08-29 11:10:00,38.18,38.21,38.17,38.18,51600.0,16.9226,16.9359,16.9182,16.9226,51600.0
2005-08-29 11:15:00,38.17,38.17,38.15,38.16,18600.0,16.9182,16.9182,16.9093,16.9138,18600.0
2005-08-29 11:20:00,38.17,38.21,38.16,38.17,23000.0,16.9182,16.9359,16.9138,16.9182,23000.0
2005-08-29 11:25:00,38.18,38.18,38.13,38.13,15600.0,16.9226,16.9226,16.9005,16.9005,15600.0
2005-08-29 11:30:00,38.13,38.14,38.11,38.12,11400.0,16.9005,16.9049,16.8916,16.896,11400.0
2005-08-29 11:35:00,38.11,38.19,38.11,38.19,21800.0,16.8916,16.9271,16.8916,16.9271,21800.0
2005-08-29 11:40:00,38.19,38.22,38.18,38.21,32800.0,16.9271,16.9404,16.9226,16.9359,32800.0
2005-08-29 11:45:00,38.21,38.22,38.17,38.18,24400.0,16.9359,16.9404,16.9182,16.9226,24400.0
2005-08-29 11:50:00,38.18,38.25,38.18,38.21,23000.0,16.9226,16.9537,16.9226,16.9359,23000.0
2005-08-29 11:55:00,38.21,38.22,38.21,38.22,15800.0,16.9359,16.9404,16.9359,16.9404,15800.0
2005-08-29 12:00:00,38.21,38.25,38.21,38.24,20400.0,16.9359,16.9537,16.9359,16.9492,20400.0
2005-08-29 12:05:00,38.23,38.24,38.23,38.24,12400.0,16.9448,16.9492,16.9448,16.9492,12400.0
2005-08-29 12:10:00,38.24,38.29,38.23,38.29,25800.0,16.9492,16.9714,16.9448,16.9714,25800.0
2005-08-29 12:15:00,38.28,38.29,38.25,38.25,21600.0,16.9669,16.9714,16.9537,16.9537,21600.0
2005-08-29 12:20:00,38.25,38.26,38.22,38.23,19000.0,16.9537,16.9581,16.9404,16.9448,19000.0
2005-08-29 12:25:00,38.23,38.26,38.22,38.23,26800.0,16.9448,16.9581,16.9404,16.9448,26800.0
2005-08-29 12:30:00,38.23,38.24,38.2,38.24,24600.0,16.9448,16.9492,16.9315,16.9492,24600.0
2005-08-29 12:35:00,38.22,38.24,38.18,38.18,14800.0,16.9404,16.9492,16.9226,16.9226,14800.0
2005-08-29 12:40:00,38.18,38.18,38.13,38.15,30000.0,16.9226,16.9226,16.9005,16.9093,30000.0
2005-08-29 12:45:00,38.15,38.16,38.14,38.16,40800.0,16.9093,16.9138,16.9049,16.9138,40800.0
2005-08-29 12:50:00,38.16,38.18,38.15,38.17,16200.0,16.9138,16.9226,16.9093,16.9182,16200.0
2005-08-29 12:55:00,38.15,38.16,38.13,38.13,6200.0,16.9093,16.9138,16.9005,16.9005,6200.0
2005-08-29 13:00:00,38.13,38.21,38.13,38.17,78600.0,16.9005,16.9359,16.9005,16.9182,78600.0
2005-08-29 13:05:00,38.16,38.18,38.16,38.17,13200.0,16.9138,16.9226,16.9138,16.9182,13200.0
2005-08-29 13:10:00,38.16,38.22,38.15,38.21,18600.0,16.9138,16.9404,16.9093,16.9359,18600.0
2005-08-29 13:15:00,38.22,38.23,38.2,38.22,37000.0,16.9404,16.9448,16.9315,16.9404,37000.0
2005-08-29 13:20:00,38.2,38.21,38.17,38.19,13800.0,16.9315,16.9359,16.9182,16.9271,13800.0
2005-08-29 13:25:00,38.18,38.19,38.17,38.18,7600.0,16.9226,16.9271,16.9182,16.9226,7600.0
2005-08-29 13:30:00,38.18,38.2,38.18,38.19,9800.0,16.9226,16.9315,16.9226,16.9271,9800.0
2005-08-29 13:35:00,38.19,38.23,38.19,38.21,11200.0,16.9271,16.9448,16.9271,16.9359,11200.0
2005-08-29 13:40:00,38.21,38.24,38.2,38.23,11400.0,16.9359,16.9492,16.9315,16.9448,11400.0
2005-08-29 13:45:00,38.23,38.24,38.19,38.19,26600.0,16.9448,16.9492,16.9271,16.9271,26600.0
2005-08-29 13:50:00,38.2,38.22,38.18,38.18,19800.0,16.9315,16.9404,16.9226,16.9226,19800.0
2005-08-29 13:55:00,38.19,38.21,38.18,38.21,23200.0,16.9271,16.9359,16.9226,16.9359,23200.0
2005-08-29 14:00:00,38.21,38.22,38.15,38.15,5400.0,16.9359,16.9404,16.9093,16.9093,5400.0
2005-08-29 14:05:00,38.14,38.14,38.12,38.12,8600.0,16.9049,16.9049,16.896,16.896,8600.0
2005-08-29 14:10:00,38.12,38.12,38.08,38.1,23000.0,16.896,16.896,16.8783,16.8872,23000.0
2005-08-29 14:15:00,38.1,38.13,38.09,38.11,38000.0,16.8872,16.9005,16.8827,16.8916,38000.0
2005-08-29 14:20:00,38.12,38.17,38.12,38.17,18400.0,16.896,16.9182,16.896,16.9182,18400.0
2005-08-29 14:25:00,38.16,38.2,38.16,38.16,17200.0,16.9138,16.9315,16.9138,16.9138,17200.0
2005-08-29 14:30:00,38.16,38.19,38.16,38.17,8000.0,16.9138,16.9271,16.9138,16.9182,8000.0
2005-08-29 14:35:00,38.18,38.18,38.17,38.17,5200.0,16.9226,16.9226,16.9182,16.9182,5200.0
2005-08-29 14:40:00,38.17,38.21,38.17,38.21,7600.0,16.9182,16.9359,16.9182,16.9359,7600.0
2005-08-29 14:45:00,38.2,38.21,38.18,38.18,8400.0,16.9315,16.9359,16.9226,16.9226,8400.0
2005-08-29 14:50:00,38.18,38.18,38.15,38.17,12600.0,16.9226,16.9226,16.9093,16.9182,12600.0
2005-08-29 14:55:00,38.17,38.19,38.17,38.18,10600.0,16.9182,16.9271,16.9182,16.9226,10600.0
2005-08-29 15:00:00,38.17,38.18,38.17,38.18,15600.0,16.9182,16.9226,16.9182,16.9226,15600.0
2005-08-29 15:05:00,38.18,38.21,38.18,38.18,33800.0,16.9226,16.9359,16.9226,16.9226,33800.0
2005-08-29 15:10:00,38.18,38.18,38.13,38.17,24600.0,16.9226,16.9226,16.9005,16.9182,24600.0
2005-08-29 15:15:00,38.17,38.18,38.16,38.18,20400.0,16.9182,16.9226,16.9138,16.9226,20400.0
2005-08-29 15:20:00,38.18,38.18,38.13,38.16,27400.0,16.9226,16.9226,16.9005,16.9138,27400.0
2005-08-29 15:25:00,38.17,38.17,38.15,38.17,17400.0,16.9182,16.9182,16.9093,16.9182,17400.0
2005-08-29 15:30:00,38.17,38.19,38.17,38.18,10800.0,16.9182,16.9271,16.9182,16.9226,10800.0
2005-08-29 15:35:00,38.18,38.21,38.18,38.19,22800.0,16.9226,16.9359,16.9226,16.9271,22800.0
2005-08-29 15:40:00,38.19,38.2,38.16,38.17,15200.0,16.9271,16.9315,16.9138,16.9182,15200.0
2005-08-29 15:45:00,38.16,38.18,38.14,38.18,19400.0,16.9138,16.9226,16.9049,16.9226,19400.0
2005-08-29 15:50:00,38.18,38.22,38.18,38.22,20200.0,16.9226,16.9404,16.9226,16.9404,20200.0
2005-08-29 15:55:00,38.22,38.23,38.18,38.2,59600.0,16.9404,16.9448,16.9226,16.9315,59600.0
2005-08-30 09:30:00,38.0,38.07,37.98,38.07,31400.0,16.8428,16.8739,16.834,16.8739,31400.0
2005-08-30 09:35:00,38.09,38.24,38.09,38.16,24400.0,16.8827,16.9492,16.8827,16.9138,24400.0
2005-08-30 09:40:00,38.16,38.18,37.98,37.98,36600.0,16.9138,16.9226,16.834,16.834,36600.0
2005-08-30 09:45:00,37.97,38.21,37.97,38.2,60400.0,16.8295,16.9359,16.8295,16.9315,60400.0
2005-08-30 09:50:00,38.21,38.21,37.99,38.0,32400.0,16.9359,16.9359,16.8384,16.8428,32400.0
2005-08-30 09:55:00,37.99,38.02,37.95,38.02,33600.0,16.8384,16.8517,16.8207,16.8517,33600.0
2005-08-30 10:00:00,38.02,38.1,38.01,38.04,35400.0,16.8517,16.8872,16.8473,16.8606,35400.0
2005-08-30 10:05:00,38.05,38.05,37.85,37.92,36800.0,16.865,16.865,16.7764,16.8074,36800.0
2005-08-30 10:10:00,37.92,37.98,37.88,37.97,18600.0,16.8074,16.834,16.7897,16.8295,18600.0
2005-08-30 10:15:00,37.97,37.97,37.88,37.88,18600.0,16.8295,16.8295,16.7897,16.7897,18600.0
2005-08-30 10:20:00,37.88,37.93,37.87,37.88,30200.0,16.7897,16.8118,16.7852,16.7897,30200.0
2005-08-30 10:25:00,37.9,37.92,37.85,37.87,23600.0,16.7985,16.8074,16.7764,16.7852,23600.0
2005-08-30 10:30:00,37.87,37.88,37.84,37.86,17200.0,16.7852,16.7897,16.7719,16.7808,17200.0
2005-08-30 10:35:00,37.87,37.87,37.79,37.81,55400.0,16.7852,16.7852,16.7498,16.7586,55400.0
2005-08-30 10:40:00,37.81,37.85,37.8,37.82,90600.0,16.7586,16.7764,16.7542,16.7631,90600.0
2005-08-30 10:45:00,37.82,37.84,37.79,37.81,65200.0,16.7631,16.7719,16.7498,16.7586,65200.0
2005-08-30 10:50:00,37.82,37.88,37.79,37.86,26400.0,16.7631,16.7897,16.7498,16.7808,26400.0
2005-08-30 10:55:00,37.87,37.88,37.82,37.88,10600.0,16.7852,16.7897,16.7631,16.7897,10600.0
2005-08-30 11:00:00,37.86,37.9,37.85,37.86,30600.0,16.7808,16.7985,16.7764,16.7808,30600.0
2005-08-30 11:05:00,37.85,37.85,37.8,37.81,27800.0,16.7764,16.7764,16.7542,16.7586,27800.0
2005-08-30 11:10:00,37.81,37.86,37.8,37.85,25400.0,16.7586,16.7808,16.7542,16.7764,25400.0
2005-08-30 11:15:00,37.83,37.83,37.72,37.83,78400.0,16.7675,16.7675,16.7187,16.7675,78400.0
2005-08-30 11:20:00,37.81,37.81,37.8,37.81,39600.0,16.7586,16.7586,16.7542,16.7586,39600.0
2005-08-30 11:25:00,37.81,37.91,37.81,37.88,36600.0,16.7586,16.803,16.7586,16.7897,36600.0
2005-08-30 11:30:00,37.87,37.93,37.87,37.91,31600.0,16.7852,16.8118,16.7852,16.803,31600.0
2005-08-30 11:35:00,37.91,37.92,37.85,37.92,37000.0,16.803,16.8074,16.7764,16.8074,37000.0
2005-08-30 11:40:00,37.92,37.92,37.86,37.87,33400.0,16.8074,16.8074,16.7808,16.7852,33400.0
2005-08-30 11:45:00,37.86,37.87,37.8,37.83,25200.0,16.7808,16.7852,16.7542,16.7675,25200.0
2005-08-30 11:50:00,37.83,37.84,37.8,37.81,19200.0,16.7675,16.7719,16.7542,16.7586,19200.0
2005-08-30 11:55:00,37.81,37.82,37.78,37.8,127400.0,16.7586,16.7631,16.7453,16.7542,127400.0
2005-08-30 12:00:00,37.79,37.85,37.79,37.8,64600.0,16.7498,16.7764,16.7498,16.7542,64600.0
2005-08-30 12:05:00,37.79,37.83,37.79,37.81,64400.0,16.7498,16.7675,16.7498,16.7586,64400.0
2005-08-30 12:10:00,37.81,37.84,37.8,37.81,19400.0,16.7586,16.7719,16.7542,16.7586,19400.0
2005-08-30 12:15:00,37.82,37.84,37.8,37.83,26600.0,16.7631,16.7719,16.7542,16.7675,26600.0
2005-08-30 12:20:00,37.83,37.87,37.82,37.83,34400.0,16.7675,16.7852,16.7631,16.7675,34400.0
2005-08-30 12:25:00,37.83,37.9,37.83,37.84,23400.0,16.7675,16.7985,16.7675,16.7719,23400.0
2005-08-30 12:30:00,37.84,37.87,37.84,37.85,15800.0,16.7719,16.7852,16.7719,16.7764,15800.0
2005-08-30 12:35:00,37.85,37.92,37.83,37.9,34200.0,16.7764,16.8074,16.7675,16.7985,34200.0
2005-08-30 12:40:00,37.9,37.9,37.84,37.9,22800.0,16.7985,16.7985,16.7719,16.7985,22800.0
2005-08-30 12:45:00,37.88,37.93,37.87,37.93,18600.0,16.7897,16.8118,16.7852,16.8118,18600.0
2005-08-30 12:50:00,37.93,37.94,37.9,37.9,24800.0,16.8118,16.8162,16.7985,16.7985,24800.0
2005-08-30 12:55:00,37.9,37.92,37.88,37.88,23800.0,16.7985,16.8074,16.7897,16.7897,23800.0
2005-08-30 13:00:00,37.88,37.88,37.83,37.85,26400.0,16.7897,16.7897,16.7675,16.7764,26400.0
2005-08-30 13:05:00,37.83,37.85,37.83,37.84,14000.0,16.7675,16.7764,16.7675,16.7719,14000.0
2005-08-30 13:10:00,37.82,37.83,37.8,37.8,21000.0,16.7631,16.7675,16.7542,16.7542,21000.0
2005-08-30 13:15:00,37.8,37.82,37.8,37.82,27600.0,16.7542,16.7631,16.7542,16.7631,27600.0
2005-08-30 13:20:00,37.81,37.84,37.8,37.81,18000.0,16.7586,16.7719,16.7542,16.7586,18000.0
2005-08-30 13:25:00,37.81,37.81,37.8,37.8,16600.0,16.7586,16.7586,16.7542,16.7542,16600.0
2005-08-30 13:30:00,37.8,37.86,37.8,37.86,16400.0,16.7542,16.7808,16.7542,16.7808,16400.0
2005-08-30 13:35:00,37.86,37.87,37.83,37.85,26400.0,16.7808,16.7852,16.7675,16.7764,26400.0
2005-08-30 13:40:00,37.87,37.89,37.85,37.89,17800.0,16.7852,16.7941,16.7764,16.7941,17800.0
2005-08-30 13:45:00,37.89,37.9,37.81,37.81,18800.0,16.7941,16.7985,16.7586,16.7586,18800.0
2005-08-30 13:50:00,37.81,37.82,37.8,37.81,33400.0,16.7586,16.7631,16.7542,16.7586,33400.0
2005-08-30 13:55:00,37.81,37.81,37.8,37.8,24400.0,16.7586,16.7586,16.7542,16.7542,24400.0
2005-08-30 14:00:00,37.8,37.82,37.74,37.76,80000.0,16.7542,16.7631,16.7276,16.7365,80000.0
2005-08-30 14:05:00,37.76,37.78,37.74,37.78,67600.0,16.7365,16.7453,16.7276,16.7453,67600.0
2005-08-30 14:10:00,37.78,37.83,37.78,37.79,35600.0,16.7453,16.7675,16.7453,16.7498,35600.0
2005-08-30 14:15:00,37.8,37.86,37.8,37.86,77400.0,16.7542,16.7808,16.7542,16.7808,77400.0
2005-08-30 14:20:00,37.86,37.88,37.8,37.81,73400.0,16.7808,16.7897,16.7542,16.7586,73400.0
2005-08-30 14:25:00,37.8,37.81,37.79,37.8,82200.0,16.7542,16.7586,16.7498,16.7542,82200.0
2005-08-30 14:30:00,37.8,37.84,37.8,37.8,44200.0,16.7542,16.7719,16.7542,16.7542,44200.0
2005-08-30 14:35:00,37.8,37.81,37.79,37.81,24000.0,16.7542,16.7586,16.7498,16.7586,24000.0
2005-08-30 14:40:00,37.81,37.87,37.81,37.85,30400.0,16.7586,16.7852,16.7586,16.7764,30400.0
2005-08-30 14:45:00,37.84,37.84,37.79,37.79,22600.0,16.7719,16.7719,16.7498,16.7498,22600.0
2005-08-30 14:50:00,37.79,37.8,37.73,37.74,39400.0,16.7498,16.7542,16.7232,16.7276,39400.0
2005-08-30 14:55:00,37.74,37.78,37.72,37.72,48000.0,16.7276,16.7453,16.7187,16.7187,48000.0
2005-08-30 15:00:00,37.71,37.77,37.7,37.77,47400.0,16.7143,16.7409,16.7099,16.7409,47400.0
2005-08-30 15:05:00,37.76,37.77,37.73,37.77,24200.0,16.7365,16.7409,16.7232,16.7409,24200.0
2005-08-30 15:10:00,37.8,37.8,37.75,37.77,32200.0,16.7542,16.7542,16.732,16.7409,32200.0
2005-08-30 15:15:00,37.77,37.8,37.72,37.8,39000.0,16.7409,16.7542,16.7187,16.7542,39000.0
2005-08-30 15:20:00,37.81,37.84,37.8,37.82,37800.0,16.7586,16.7719,16.7542,16.7631,37800.0
2005-08-30 15:25:00,37.82,37.83,37.77,37.77,35600.0,16.7631,16.7675,16.7409,16.7409,35600.0
2005-08-30 15:30:00,37.77,37.91,37.77,37.9,50800.0,16.7409,16.803,16.7409,16.7985,50800.0
2005-08-30 15:35:00,37.91,37.95,37.89,37.94,44000.0,16.803,16.8207,16.7941,16.8162,44000.0
2005-08-30 15:40:00,37.94,37.98,37.92,37.98,45400.0,16.8162,16.834,16.8074,16.834,45400.0
2005-08-30 15:45:00,37.98,38.02,37.98,38.0,41600.0,16.834,16.8517,16.834,16.8428,41600.0
2005-08-30 15:50:00,38.01,38.02,37.96,38.01,44000.0,16.8473,16.8517,16.8251,16.8473,44000.0
2005-08-30 15:55:00,38.01,38.01,37.96,37.96,58400.0,16.8473,16.8473,16.8251,16.8251,58400.0
2005-08-31 09:30:00,38.09,38.09,38.02,38.05,38800.0,16.8827,16.8827,16.8517,16.865,38800.0
2005-08-31 09:35:00,38.05,38.12,38.01,38.09,11200.0,16.865,16.896,16.8473,16.8827,11200.0
2005-08-31 09:40:00,38.09,38.13,38.09,38.13,24400.0,16.8827,16.9005,16.8827,16.9005,24400.0
2005-08-31 09:45:00,38.11,38.11,37.98,38.07,31400.0,16.8916,16.8916,16.834,16.8739,31400.0
2005-08-31 09:50:00,38.02,38.1,38.02,38.1,18400.0,16.8517,16.8872,16.8517,16.8872,18400.0
2005-08-31 09:55:00,38.09,38.12,37.97,37.97,25800.0,16.8827,16.896,16.8295,16.8295,25800.0
2005-08-31 10:00:00,37.96,38.0,37.88,37.95,36200.0,16.8251,16.8428,16.7897,16.8207,36200.0
2005-08-31 10:05:00,37.95,38.03,37.94,37.94,42800.0,16.8207,16.8561,16.8162,16.8162,42800.0
2005-08-31 10:10:00,37.94,37.96,37.88,37.96,50200.0,16.8162,16.8251,16.7897,16.8251,50200.0
2005-08-31 10:15:00,37.96,38.01,37.96,37.97,38800.0,16.8251,16.8473,16.8251,16.8295,38800.0
2005-08-31 10:20:00,37.97,37.98,37.9,37.93,33800.0,16.8295,16.834,16.7985,16.8118,33800.0
2005-08-31 10:25:00,37.9,37.93,37.88,37.91,25400.0,16.7985,16.8118,16.7897,16.803,25400.0
2005-08-31 10:30:00,37.91,37.94,37.88,37.94,25800.0,16.803,16.8162,16.7897,16.8162,25800.0
2005-08-31 10:35:00,37.95,38.06,37.94,38.06,17000.0,16.8207,16.8694,16.8162,16.8694,17000.0
2005-08-31 10:40:00,38.05,38.07,37.98,38.01,23800.0,16.865,16.8739,16.834,16.8473,23800.0
2005-08-31 10:45:00,38.01,38.06,37.98,37.98,25000.0,16.8473,16.8694,16.834,16.834,25000.0
2005-08-31 10:50:00,37.97,38.06,37.95,38.04,16200.0,16.8295,16.8694,16.8207,16.8606,16200.0
2005-08-31 10:55:00,38.03,38.05,37.99,38.01,15600.0,16.8561,16.865,16.8384,16.8473,15600.0
2005-08-31 11:00:00,38.0,38.04,37.98,38.02,17200.0,16.8428,16.8606,16.834,16.8517,17200.0
2005-08-31 11:05:00,37.99,38.06,37.99,38.0,23600.0,16.8384,16.8694,16.8384,16.8428,23600.0
2005-08-31 11:10:00,38.0,38.06,37.98,37.99,34600.0,16.8428,16.8694,16.834,16.8384,34600.0
2005-08-31 11:15:00,37.99,38.03,37.98,38.02,20800.0,16.8384,16.8561,16.834,16.8517,20800.0
2005-08-31 11:20:00,38.03,38.08,38.0,38.04,26800.0,16.8561,16.8783,16.8428,16.8606,26800.0
2005-08-31 11:25:00,38.04,38.04,37.98,37.99,14600.0,16.8606,16.8606,16.834,16.8384,14600.0
2005-08-31 11:30:00,37.99,38.01,37.98,38.0,13000.0,16.8384,16.8473,16.834,16.8428,13000.0
2005-08-31 11:35:00,37.99,38.02,37.99,38.02,5600.0,16.8384,16.8517,16.8384,16.8517,5600.0
2005-08-31 11:40:00,38.02,38.03,38.01,38.01,13000.0,16.8517,16.8561,16.8473,16.8473,13000.0
2005-08-31 11:45:00,38.01,38.01,37.99,38.0,25000.0,16.8473,16.8473,16.8384,16.8428,25000.0
2005-08-31 11:50:00,37.99,38.0,37.97,37.99,8200.0,16.8384,16.8428,16.8295,16.8384,8200.0
2005-08-31 11:55:00,38.0,38.0,37.97,37.98,9400.0,16.8428,16.8428,16.8295,16.834,9400.0
2005-08-31 12:00:00,37.99,38.02,37.94,37.94,15400.0,16.8384,16.8517,16.8162,16.8162,15400.0
2005-08-31 12:05:00,37.93,37.94,37.84,37.9,24400.0,16.8118,16.8162,16.7719,16.7985,24400.0
2005-08-31 12:10:00,37.91,37.91,37.8,37.81,29800.0,16.803,16.803,16.7542,16.7586,29800.0
2005-08-31 12:15:00,37.8,37.84,37.8,37.83,26400.0,16.7542,16.7719,16.7542,16.7675,26400.0
2005-08-31 12:20:00,37.83,37.87,37.81,37.85,17200.0,16.7675,16.7852,16.7586,16.7764,17200.0
2005-08-31 12:25:00,37.85,37.85,37.81,37.82,26200.0,16.7764,16.7764,16.7586,16.7631,26200.0
2005-08-31 12:30:00,37.82,37.89,37.82,37.89,11400.0,16.7631,16.7941,16.7631,16.7941,11400.0
2005-08-31 12:35:00,37.89,37.9,37.86,37.87,9400.0,16.7941,16.7985,16.7808,16.7852,9400.0
2005-08-31 12:40:00,37.88,37.88,37.83,37.84,8200.0,16.7897,16.7897,16.7675,16.7719,8200.0
2005-08-31 12:45:00,37.85,37.88,37.85,37.88,7400.0,16.7764,16.7897,16.7764,16.7897,7400.0
2005-08-31 12:50:00,37.88,37.95,37.88,37.88,11000.0,16.7897,16.8207,16.7897,16.7897,11000.0
2005-08-31 12:55:00,37.88,37.9,37.83,37.83,13400.0,16.7897,16.7985,16.7675,16.7675,13400.0
2005-08-31 13:00:00,37.83,37.87,37.82,37.87,15200.0,16.7675,16.7852,16.7631,16.7852,15200.0
2005-08-31 13:05:00,37.87,37.87,37.82,37.85,25600.0,16.7852,16.7852,16.7631,16.7764,25600.0
2005-08-31 13:10:00,37.86,37.91,37.84,37.9,26000.0,16.7808,16.803,16.7719,16.7985,26000.0
2005-08-31 13:15:00,37.9,37.93,37.84,37.9,42000.0,16.7985,16.8118,16.7719,16.7985,42000.0
2005-08-31 13:20:00,37.9,37.9,37.86,37.88,18800.0,16.7985,16.7985,16.7808,16.7897,18800.0
2005-08-31 13:25:00,37.88,37.88,37.86,37.87,8600.0,16.7897,16.7897,16.7808,16.7852,8600.0
2005-08-31 13:30:00,37.86,37.97,37.86,37.9,15000.0,16.7808,16.8295,16.7808,16.7985,15000.0
2005-08-31 13:35:00,37.91,37.95,37.85,37.87,14400.0,16.803,16.8207,16.7764,16.7852,14400.0
2005-08-31 13:40:00,37.87,37.88,37.84,37.85,12800.0,16.7852,16.7897,16.7719,16.7764,12800.0
2005-08-31 13:45:00,37.86,37.87,37.82,37.85,20200.0,16.7808,16.7852,16.7631,16.7764,20200.0
2005-08-31 13:50:00,37.85,37.95,37.83,37.95,27800.0,16.7764,16.8207,16.7675,16.8207,27800.0
2005-08-31 13:55:00,37.96,37.96,37.9,37.92,36200.0,16.8251,16.8251,16.7985,16.8074,36200.0
2005-08-31 14:00:00,37.92,37.92,37.85,37.88,14000.0,16.8074,16.8074,16.7764,16.7897,14000.0
2005-08-31 14:05:00,37.88,37.9,37.84,37.85,36400.0,16.7897,16.7985,16.7719,16.7764,36400.0
2005-08-31 14:10:00,37.85,37.92,37.85,37.92,47600.0,16.7764,16.8074,16.7764,16.8074,47600.0
2005-08-31 14:15:00,37.82,37.94,37.82,37.91,47800.0,16.7631,16.8162,16.7631,16.803,47800.0
2005-08-31 14:20:00,37.88,37.92,37.88,37.92,6400.0,16.7897,16.8074,16.7897,16.8074,6400.0
2005-08-31 14:25:00,37.91,37.98,37.88,37.96,19400.0,16.803,16.834,16.7897,16.8251,19400.0
2005-08-31 14:30:00,37.96,37.99,37.96,37.96,11000.0,16.8251,16.8384,16.8251,16.8251,11000.0
2005-08-31 14:35:00,37.96,38.02,37.95,37.98,18000.0,16.8251,16.8517,16.8207,16.834,18000.0
2005-08-31 14:40:00,37.98,38.01,37.98,38.0,8000.0,16.834,16.8473,16.834,16.8428,8000.0
2005-08-31 14:45:00,38.0,38.02,37.98,37.98,19800.0,16.8428,16.8517,16.834,16.834,19800.0
2005-08-31 14:50:00,37.99,38.0,37.97,37.99,11600.0,16.8384,16.8428,16.8295,16.8384,11600.0
2005-08-31 14:55:00,37.99,38.05,37.99,38.05,37800.0,16.8384,16.865,16.8384,16.865,37800.0
2005-08-31 15:00:00,38.05,38.06,38.02,38.04,17400.0,16.865,16.8694,16.8517,16.8606,17400.0
2005-08-31 15:05:00,38.04,38.05,38.02,38.04,13600.0,16.8606,16.865,16.8517,16.8606,13600.0
2005-08-31 15:10:00,38.05,38.13,38.05,38.08,21800.0,16.865,16.9005,16.865,16.8783,21800.0
2005-08-31 15:15:00,38.08,38.09,38.05,38.08,27800.0,16.8783,16.8827,16.865,16.8783,27800.0
2005-08-31 15:20:00,38.08,38.09,38.07,38.08,18000.0,16.8783,16.8827,16.8739,16.8783,18000.0
2005-08-31 15:25:00,38.08,38.14,38.08,38.13,29800.0,16.8783,16.9049,16.8783,16.9005,29800.0
2005-08-31 15:30:00,38.13,38.18,38.12,38.16,32600.0,16.9005,16.9226,16.896,16.9138,32600.0
2005-08-31 15:35:00,38.16,38.17,38.14,38.15,15000.0,16.9138,16.9182,16.9049,16.9093,15000.0
2005-08-31 15:40:00,38.15,38.18,38.15,38.18,66400.0,16.9093,16.9226,16.9093,16.9226,66400.0
2005-08-31 15:45:00,38.18,38.2,38.17,38.19,45200.0,16.9226,16.9315,16.9182,16.9271,45200.0
2005-08-31 15:50:00,38.2,38.21,38.2,38.21,63400.0,16.9315,16.9359,16.9315,16.9359,63400.0
2005-08-31 15:55:00,38.21,38.24,38.2,38.24,94000.0,16.9359,16.9492,16.9315,16.9492,94000.0
2005-09-01 09:30:00,38.35,38.44,38.35,38.43,92400.0,16.998,17.0379,16.998,17.0334,92400.0
2005-09-01 09:35:00,38.45,38.46,38.4,38.44,70800.0,17.0423,17.0467,17.0201,17.0379,70800.0
2005-09-01 09:40:00,38.45,38.45,38.38,38.43,117600.0,17.0423,17.0423,17.0113,17.0334,117600.0
2005-09-01 09:45:00,38.43,38.66,38.43,38.66,74800.0,17.0334,17.1354,17.0334,17.1354,74800.0
2005-09-01 09:50:00,38.63,38.71,38.59,38.7,121000.0,17.1221,17.1575,17.1043,17.1531,121000.0
2005-09-01 09:55:00,38.68,39.17,38.67,39.17,139200.0,17.1442,17.3614,17.1398,17.3614,139200.0
2005-09-01 10:00:00,39.17,39.17,38.95,38.98,126600.0,17.3614,17.3614,17.2639,17.2772,126600.0
2005-09-01 10:05:00,38.98,39.0,38.91,38.95,110400.0,17.2772,17.2861,17.2462,17.2639,110400.0
2005-09-01 10:10:00,38.96,38.98,38.95,38.97,70200.0,17.2683,17.2772,17.2639,17.2728,70200.0
2005-09-01 10:15:00,38.97,38.97,38.73,38.73,76600.0,17.2728,17.2728,17.1664,17.1664,76600.0
2005-09-01 10:20:00,38.74,38.8,38.74,38.8,61600.0,17.1708,17.1974,17.1708,17.1974,61600.0
2005-09-01 10:25:00,38.77,38.84,38.77,38.84,70600.0,17.1841,17.2152,17.1841,17.2152,70600.0
2005-09-01 10:30:00,38.81,38.81,38.76,38.76,96800.0,17.2019,17.2019,17.1797,17.1797,96800.0
2005-09-01 10:35:00,38.76,38.8,38.72,38.74,31200.0,17.1797,17.1974,17.162,17.1708,31200.0
2005-09-01 10:40:00,38.74,38.79,38.74,38.74,20000.0,17.1708,17.193,17.1708,17.1708,20000.0
2005-09-01 10:45:00,38.75,38.78,38.73,38.73,20800.0,17.1753,17.1886,17.1664,17.1664,20800.0
2005-09-01 10:50:00,38.73,38.77,38.72,38.77,32000.0,17.1664,17.1841,17.162,17.1841,32000.0
2005-09-01 10:55:00,38.77,38.79,38.74,38.76,23200.0,17.1841,17.193,17.1708,17.1797,23200.0
2005-09-01 11:00:00,38.76,38.76,38.74,38.76,26600.0,17.1797,17.1797,17.1708,17.1797,26600.0
2005-09-01 11:05:00,38.75,38.8,38.75,38.78,16800.0,17.1753,17.1974,17.1753,17.1886,16800.0
2005-09-01 11:10:00,38.78,38.84,38.77,38.8,72600.0,17.1886,17.2152,17.1841,17.1974,72600.0
2005-09-01 11:15:00,38.8,38.81,38.76,38.77,24400.0,17.1974,17.2019,17.1797,17.1841,24400.0
2005-09-01 11:20:00,38.77,38.91,38.76,38.85,72200.0,17.1841,17.2462,17.1797,17.2196,72200.0
2005-09-01 11:25:00,38.86,38.88,38.84,38.86,35600.0,17.224,17.2329,17.2152,17.224,35600.0
2005-09-01 11:30:00,38.86,38.92,38.83,38.92,45800.0,17.224,17.2506,17.2107,17.2506,45800.0
2005-09-01 11:35:00,38.92,38.95,38.91,38.92,61200.0,17.2506,17.2639,17.2462,17.2506,61200.0
2005-09-01 11:40:00,38.91,39.09,38.91,39.02,62800.0,17.2462,17.326,17.2462,17.2949,62800.0
2005-09-01 11:45:00,39.02,39.12,38.99,39.08,39000.0,17.2949,17.3393,17.2816,17.3215,39000.0
2005-09-01 11:50:00,39.07,39.11,38.98,39.0,44600.0,17.3171,17.3348,17.2772,17.2861,44600.0
2005-09-01 11:55:00,39.0,39.0,38.92,38.94,39200.0,17.2861,17.2861,17.2506,17.2595,39200.0
2005-09-01 12:00:00,38.95,38.95,38.85,38.87,41000.0,17.2639,17.2639,17.2196,17.2285,41000.0
2005-09-01 12:05:00,38.87,38.91,38.85,38.88,33200.0,17.2285,17.2462,17.2196,17.2329,33200.0
2005-09-01 12:10:00,38.88,38.93,38.88,38.93,35800.0,17.2329,17.255,17.2329,17.255,35800.0
2005-09-01 12:15:00,38.93,38.93,38.85,38.85,15200.0,17.255,17.255,17.2196,17.2196,15200.0
2005-09-01 12:20:00,38.88,38.9,38.83,38.88,19600.0,17.2329,17.2418,17.2107,17.2329,19600.0
2005-09-01 12:25:00,38.88,38.92,38.85,38.92,12200.0,17.2329,17.2506,17.2196,17.2506,12200.0
2005-09-01 12:30:00,38.92,38.92,38.87,38.91,14000.0,17.2506,17.2506,17.2285,17.2462,14000.0
2005-09-01 12:35:00,38.91,38.94,38.87,38.94,20200.0,17.2462,17.2595,17.2285,17.2595,20200.0
2005-09-01 12:40:00,38.94,38.96,38.94,38.95,14400.0,17.2595,17.2683,17.2595,17.2639,14400.0
2005-09-01 12:45:00,38.95,39.0,38.86,38.98,22600.0,17.2639,17.2861,17.224,17.2772,22600.0
2005-09-01 12:50:00,38.98,38.98,38.95,38.95,13400.0,17.2772,17.2772,17.2639,17.2639,13400.0
2005-09-01 12:55:00,38.95,38.98,38.92,38.96,26000.0,17.2639,17.2772,17.2506,17.2683,26000.0
2005-09-01 13:00:00,38.97,38.98,38.97,38.97,20400.0,17.2728,17.2772,17.2728,17.2728,20400.0
2005-09-01 13:05:00,38.98,39.0,38.97,39.0,12600.0,17.2772,17.2861,17.2728,17.2861,12600.0
2005-09-01 13:10:00,39.0,39.05,38.99,38.99,64400.0,17.2861,17.3082,17.2816,17.2816,64400.0
2005-09-01 13:15:00,38.98,39.01,38.97,39.01,29200.0,17.2772,17.2905,17.2728,17.2905,29200.0
2005-09-01 13:20:00,39.01,39.02,38.99,39.0,21200.0,17.2905,17.2949,17.2816,17.2861,21200.0
2005-09-01 13:25:00,39.0,39.06,38.99,39.05,26400.0,17.2861,17.3127,17.2816,17.3082,26400.0
2005-09-01 13:30:00,39.03,39.09,39.02,39.05,29000.0,17.2994,17.326,17.2949,17.3082,29000.0
2005-09-01 13:35:00,39.05,39.09,39.04,39.06,35800.0,17.3082,17.326,17.3038,17.3127,35800.0
2005-09-01 13:40:00,39.06,39.09,39.01,39.09,47600.0,17.3127,17.326,17.2905,17.326,47600.0
2005-09-01 13:45:00,39.08,39.12,39.07,39.12,37200.0,17.3215,17.3393,17.3171,17.3393,37200.0
2005-09-01 13:50:00,39.12,39.16,39.07,39.16,42800.0,17.3393,17.357,17.3171,17.357,42800.0
2005-09-01 13:55:00,39.17,39.18,39.13,39.15,22400.0,17.3614,17.3659,17.3437,17.3526,22400.0
2005-09-01 14:00:00,39.16,39.17,39.11,39.16,92800.0,17.357,17.3614,17.3348,17.357,92800.0
2005-09-01 14:05:00,39.16,39.2,39.12,39.14,47200.0,17.357,17.3747,17.3393,17.3481,47200.0
2005-09-01 14:10:00,39.16,39.23,39.14,39.18,27000.0,17.357,17.388,17.3481,17.3659,27000.0
2005-09-01 14:15:00,39.18,39.18,39.15,39.16,23200.0,17.3659,17.3659,17.3526,17.357,23200.0
2005-09-01 14:20:00,39.16,39.24,39.16,39.24,42000.0,17.357,17.3925,17.357,17.3925,42000.0
2005-09-01 14:25:00,39.23,39.24,39.15,39.23,123600.0,17.388,17.3925,17.3526,17.388,123600.0
2005-09-01 14:30:00,39.21,39.27,39.21,39.25,87200.0,17.3792,17.4057,17.3792,17.3969,87200.0
2005-09-01 14:35:00,39.25,39.35,39.24,39.34,148800.0,17.3969,17.4412,17.3925,17.4368,148800.0
2005-09-01 14:40:00,39.35,39.41,39.34,39.36,93600.0,17.4412,17.4678,17.4368,17.4456,93600.0
2005-09-01 14:45:00,39.36,39.38,39.35,39.35,76600.0,17.4456,17.4545,17.4412,17.4412,76600.0
2005-09-01 14:50:00,39.35,39.4,39.33,39.4,85200.0,17.4412,17.4634,17.4323,17.4634,85200.0
2005-09-01 14:55:00,39.4,39.46,39.37,39.43,191000.0,17.4634,17.49,17.4501,17.4767,191000.0
2005-09-01 15:00:00,39.43,39.46,39.4,39.4,162400.0,17.4767,17.49,17.4634,17.4634,162400.0
2005-09-01 15:05:00,39.4,39.44,39.4,39.43,109000.0,17.4634,17.4811,17.4634,17.4767,109000.0
2005-09-01 15:10:00,39.42,39.5,39.41,39.49,133800.0,17.4722,17.5077,17.4678,17.5033,133800.0
2005-09-01 15:15:00,39.5,39.52,39.4,39.45,109000.0,17.5077,17.5166,17.4634,17.4855,109000.0
2005-09-01 15:20:00,39.44,39.48,39.43,39.44,51600.0,17.4811,17.4988,17.4767,17.4811,51600.0
2005-09-01 15:25:00,39.44,39.45,39.38,39.38,66800.0,17.4811,17.4855,17.4545,17.4545,66800.0
2005-09-01 15:30:00,39.39,39.45,39.38,39.44,92600.0,17.4589,17.4855,17.4545,17.4811,92600.0
2005-09-01 15:35:00,39.46,39.54,39.46,39.53,153800.0,17.49,17.5254,17.49,17.521,153800.0
2005-09-01 15:40:00,39.52,39.52,39.47,39.52,123200.0,17.5166,17.5166,17.4944,17.5166,123200.0
2005-09-01 15:45:00,39.52,39.57,39.51,39.55,101000.0,17.5166,17.5387,17.5121,17.5299,101000.0
2005-09-01 15:50:00,39.56,39.57,39.5,39.57,227400.0,17.5343,17.5387,17.5077,17.5387,227400.0
2005-09-01 15:55:00,39.58,39.58,39.52,39.52,175600.0,17.5431,17.5431,17.5166,17.5166,175600.0
2005-09-02 09:30:00,39.04,39.15,38.92,39.0,137800.0,17.3038,17.3526,17.2506,17.2861,137800.0
2005-09-02 09:35:00,39.0,39.23,38.95,39.17,50800.0,17.2861,17.388,17.2639,17.3614,50800.0
2005-09-02 09:40:00,39.17,39.28,39.1,39.28,51400.0,17.3614,17.4102,17.3304,17.4102,51400.0
2005-09-02 09:45:00,39.29,39.39,39.23,39.34,108000.0,17.4146,17.4589,17.388,17.4368,108000.0
2005-09-02 09:50:00,39.35,39.35,39.13,39.24,66800.0,17.4412,17.4412,17.3437,17.3925,66800.0
2005-09-02 09:55:00,39.26,39.44,39.26,39.36,44400.0,17.4013,17.4811,17.4013,17.4456,44400.0
2005-09-02 10:00:00,39.37,39.37,39.18,39.2,42200.0,17.4501,17.4501,17.3659,17.3747,42200.0
2005-09-02 10:05:00,39.19,39.2,39.02,39.02,50000.0,17.3703,17.3747,17.2949,17.2949,50000.0
2005-09-02 10:10:00,39.03,39.14,38.99,39.11,46400.0,17.2994,17.3481,17.2816,17.3348,46400.0
2005-09-02 10:15:00,39.12,39.13,39.02,39.13,21200.0,17.3393,17.3437,17.2949,17.3437,21200.0
2005-09-02 10:20:00,39.16,39.18,39.08,39.1,11800.0,17.357,17.3659,17.3215,17.3304,11800.0
2005-09-02 10:25:00,39.1,39.15,39.09,39.09,19400.0,17.3304,17.3526,17.326,17.326,19400.0
2005-09-02 10:30:00,39.1,39.1,38.99,38.99,30200.0,17.3304,17.3304,17.2816,17.2816,30200.0
2005-09-02 10:35:00,38.99,39.04,38.99,39.04,16400.0,17.2816,17.3038,17.2816,17.3038,16400.0
2005-09-02 10:40:00,39.03,39.06,39.01,39.06,29000.0,17.2994,17.3127,17.2905,17.3127,29000.0
2005-09-02 10:45:00,39.05,39.13,39.05,39.11,14200.0,17.3082,17.3437,17.3082,17.3348,14200.0
2005-09-02 10:50:00,39.12,39.12,39.04,39.08,24800.0,17.3393,17.3393,17.3038,17.3215,24800.0
2005-09-02 10:55:00,39.08,39.1,39.04,39.07,18400.0,17.3215,17.3304,17.3038,17.3171,18400.0
2005-09-02 11:00:00,39.07,39.09,39.04,39.09,19000.0,17.3171,17.326,17.3038,17.326,19000.0
2005-09-02 11:05:00,39.08,39.08,39.05,39.08,13000.0,17.3215,17.3215,17.3082,17.3215,13000.0
2005-09-02 11:10:00,39.07,39.09,39.02,39.03,18000.0,17.3171,17.326,17.2949,17.2994,18000.0
2005-09-02 11:15:00,39.02,39.03,39.02,39.02,20400.0,17.2949,17.2994,17.2949,17.2949,20400.0
2005-09-02 11:20:00,39.02,39.08,39.02,39.04,30400.0,17.2949,17.3215,17.2949,17.3038,30400.0
2005-09-02 11:25:00,39.04,39.08,39.04,39.08,14000.0,17.3038,17.3215,17.3038,17.3215,14000.0
2005-09-02 11:30:00,39.08,39.08,39.02,39.06,16000.0,17.3215,17.3215,17.2949,17.3127,16000.0
2005-09-02 11:35:00,39.03,39.1,39.02,39.1,8000.0,17.2994,17.3304,17.2949,17.3304,8000.0
2005-09-02 11:40:00,39.1,39.1,39.06,39.08,13000.0,17.3304,17.3304,17.3127,17.3215,13000.0
2005-09-02 11:45:00,39.09,39.09,39.05,39.05,15200.0,17.326,17.326,17.3082,17.3082,15200.0
2005-09-02 11:50:00,39.05,39.06,39.04,39.06,11600.0,17.3082,17.3127,17.3038,17.3127,11600.0
2005-09-02 11:55:00,39.05,39.06,39.02,39.02,17800.0,17.3082,17.3127,17.2949,17.2949,17800.0
2005-09-02 12:00:00,39.02,39.1,39.02,39.1,18600.0,17.2949,17.3304,17.2949,17.3304,18600.0
2005-09-02 12:05:00,39.1,39.13,39.08,39.11,17000.0,17.3304,17.3437,17.3215,17.3348,17000.0
2005-09-02 12:10:00,39.11,39.14,39.1,39.13,18400.0,17.3348,17.3481,17.3304,17.3437,18400.0
2005-09-02 12:15:00,39.12,39.15,39.12,39.15,10200.0,17.3393,17.3526,17.3393,17.3526,10200.0
2005-09-02 12:20:00,39.15,39.18,39.13,39.13,17200.0,17.3526,17.3659,17.3437,17.3437,17200.0
2005-09-02 12:25:00,39.12,39.12,39.06,39.1,8600.0,17.3393,17.3393,17.3127,17.3304,8600.0
2005-09-02 12:30:00,39.1,39.17,39.08,39.13,27800.0,17.3304,17.3614,17.3215,17.3437,27800.0
2005-09-02 12:35:00,39.13,39.13,39.1,39.12,14800.0,17.3437,17.3437,17.3304,17.3393,14800.0
2005-09-02 12:40:00,39.12,39.14,39.11,39.13,13600.0,17.3393,17.3481,17.3348,17.3437,13600.0
2005-09-02 12:45:00,39.13,39.13,39.1,39.1,29800.0,17.3437,17.3437,17.3304,17.3304,29800.0
2005-09-02 12:50:00,39.11,39.12,39.08,39.08,15400.0,17.3348,17.3393,17.3215,17.3215,15400.0
2005-09-02 12:55:00,39.09,39.15,39.09,39.13,21400.0,17.326,17.3526,17.326,17.3437,21400.0
2005-09-02 13:00:00,39.14,39.15,39.11,39.13,15000.0,17.3481,17.3526,17.3348,17.3437,15000.0
2005-09-02 13:05:00,39.13,39.13,39.11,39.13,11200.0,17.3437,17.3437,17.3348,17.3437,11200.0
2005-09-02 13:10:00,39.13,39.15,39.12,39.13,12600.0,17.3437,17.3526,17.3393,17.3437,12600.0
2005-09-02 13:15:00,39.12,39.13,39.11,39.13,5400.0,17.3393,17.3437,17.3348,17.3437,5400.0
2005-09-02 13:20:00,39.13,39.18,39.13,39.17,35400.0,17.3437,17.3659,17.3437,17.3614,35400.0
2005-09-02 13:25:00,39.17,39.2,39.17,39.17,11400.0,17.3614,17.3747,17.3614,17.3614,11400.0
2005-09-02 13:30:00,39.16,39.18,39.15,39.17,11200.0,17.357,17.3659,17.3526,17.3614,11200.0
2005-09-02 13:35:00,39.17,39.17,39.14,39.15,12800.0,17.3614,17.3614,17.3481,17.3526,12800.0
2005-09-02 13:40:00,39.17,39.17,39.13,39.13,8600.0,17.3614,17.3614,17.3437,17.3437,8600.0
2005-09-02 13:45:00,39.13,39.14,39.12,39.13,10400.0,17.3437,17.3481,17.3393,17.3437,10400.0
2005-09-02 13:50:00,39.13,39.2,39.12,39.15,40800.0,17.3437,17.3747,17.3393,17.3526,40800.0
2005-09-02 13:55:00,39.15,39.15,39.13,39.13,17400.0,17.3526,17.3526,17.3437,17.3437,17400.0
2005-09-02 14:00:00,39.14,39.14,39.1,39.11,29600.0,17.3481,17.3481,17.3304,17.3348,29600.0
2005-09-02 14:05:00,39.12,39.12,39.08,39.1,28000.0,17.3393,17.3393,17.3215,17.3304,28000.0
2005-09-02 14:10:00,39.11,39.13,39.1,39.1,24000.0,17.3348,17.3437,17.3304,17.3304,24000.0
2005-09-02 14:15:00,39.11,39.13,39.09,39.1,39000.0,17.3348,17.3437,17.326,17.3304,39000.0
2005-09-02 14:20:00,39.1,39.1,39.08,39.1,11800.0,17.3304,17.3304,17.3215,17.3304,11800.0
2005-09-02 14:25:00,39.1,39.1,39.07,39.1,15000.0,17.3304,17.3304,17.3171,17.3304,15000.0
2005-09-02 14:30:00,39.1,39.11,39.05,39.06,21000.0,17.3304,17.3348,17.3082,17.3127,21000.0
2005-09-02 14:35:00,39.06,39.07,39.02,39.02,15000.0,17.3127,17.3171,17.2949,17.2949,15000.0
2005-09-02 14:40:00,39.02,39.02,38.99,38.99,21800.0,17.2949,17.2949,17.2816,17.2816,21800.0
2005-09-02 14:45:00,38.99,39.02,38.98,39.02,57600.0,17.2816,17.2949,17.2772,17.2949,57600.0
2005-09-02 14:50:00,39.02,39.02,38.98,38.98,88800.0,17.2949,17.2949,17.2772,17.2772,88800.0
2005-09-02 14:55:00,38.98,39.02,38.98,39.02,48800.0,17.2772,17.2949,17.2772,17.2949,48800.0
2005-09-02 15:00:00,39.01,39.02,38.98,39.02,13000.0,17.2905,17.2949,17.2772,17.2949,13000.0
2005-09-02 15:05:00,39.01,39.02,38.99,39.01,21400.0,17.2905,17.2949,17.2816,17.2905,21400.0
2005-09-02 15:10:00,39.01,39.02,38.98,39.01,17400.0,17.2905,17.2949,17.2772,17.2905,17400.0
2005-09-02 15:15:00,39.01,39.04,38.99,39.04,32000.0,17.2905,17.3038,17.2816,17.3038,32000.0
2005-09-02 15:20:00,39.02,39.07,39.02,39.07,39400.0,17.2949,17.3171,17.2949,17.3171,39400.0
2005-09-02 15:25:00,39.07,39.1,39.06,39.08,23000.0,17.3171,17.3304,17.3127,17.3215,23000.0
2005-09-02 15:30:00,39.08,39.1,39.08,39.08,23200.0,17.3215,17.3304,17.3215,17.3215,23200.0
2005-09-02 15:35:00,39.09,39.11,39.07,39.11,34200.0,17.326,17.3348,17.3171,17.3348,34200.0
2005-09-02 15:40:00,39.11,39.14,39.09,39.1,39200.0,17.3348,17.3481,17.326,17.3304,39200.0
2005-09-02 15:45:00,39.1,39.1,39.06,39.1,15600.0,17.3304,17.3304,17.3127,17.3304,15600.0
2005-09-02 15:50:00,39.1,39.12,39.07,39.12,26000.0,17.3304,17.3393,17.3171,17.3393,26000.0
2005-09-02 15:55:00,39.12,39.14,39.07,39.07,61400.0,17.3393,17.3481,17.3171,17.3171,61400.0
2005-09-06 09:30:00,39.73,39.75,39.58,39.71,165200.0,17.6096,17.6185,17.5431,17.6008,165200.0
2005-09-06 09:35:00,39.71,39.83,39.63,39.8,156400.0,17.6008,17.654,17.5653,17.6407,156400.0
2005-09-06 09:40:00,39.8,39.94,39.79,39.83,62400.0,17.6407,17.7027,17.6362,17.654,62400.0
2005-09-06 09:45:00,39.84,39.9,39.78,39.79,52600.0,17.6584,17.685,17.6318,17.6362,52600.0
2005-09-06 09:50:00,39.78,39.87,39.76,39.85,93400.0,17.6318,17.6717,17.6229,17.6628,93400.0
2005-09-06 09:55:00,39.86,39.88,39.85,39.87,24800.0,17.6673,17.6761,17.6628,17.6717,24800.0
2005-09-06 10:00:00,39.87,39.92,39.82,39.92,59400.0,17.6717,17.6938,17.6495,17.6938,59400.0
2005-09-06 10:05:00,39.92,40.0,39.9,40.0,54400.0,17.6938,17.7293,17.685,17.7293,54400.0
2005-09-06 10:10:00,39.99,40.1,39.98,39.98,68600.0,17.7249,17.7736,17.7204,17.7204,68600.0
2005-09-06 10:15:00,39.97,39.99,39.91,39.91,37000.0,17.716,17.7249,17.6894,17.6894,37000.0
2005-09-06 10:20:00,39.91,39.91,39.88,39.9,106600.0,17.6894,17.6894,17.6761,17.685,106600.0
2005-09-06 10:25:00,39.9,39.93,39.88,39.92,214400.0,17.685,17.6983,17.6761,17.6938,214400.0
2005-09-06 10:30:00,39.92,39.95,39.92,39.94,44800.0,17.6938,17.7071,17.6938,17.7027,44800.0
2005-09-06 10:35:00,39.94,39.95,39.93,39.94,91600.0,17.7027,17.7071,17.6983,17.7027,91600.0
2005-09-06 10:40:00,39.95,39.95,39.94,39.95,35200.0,17.7071,17.7071,17.7027,17.7071,35200.0
2005-09-06 10:45:00,39.95,39.95,39.9,39.9,26600.0,17.7071,17.7071,17.685,17.685,26600.0
2005-09-06 10:50:00,39.9,39.9,39.85,39.88,27200.0,17.685,17.685,17.6628,17.6761,27200.0
2005-09-06 10:55:00,39.9,39.9,39.82,39.83,26400.0,17.685,17.685,17.6495,17.654,26400.0
2005-09-06 11:00:00,39.83,39.85,39.77,39.77,59000.0,17.654,17.6628,17.6274,17.6274,59000.0
2005-09-06 11:05:00,39.77,39.8,39.77,39.79,48800.0,17.6274,17.6407,17.6274,17.6362,48800.0
2005-09-06 11:10:00,39.78,39.8,39.74,39.76,113400.0,17.6318,17.6407,17.6141,17.6229,113400.0
2005-09-06 11:15:00,39.75,39.84,39.74,39.77,56600.0,17.6185,17.6584,17.6141,17.6274,56600.0
2005-09-06 11:20:00,39.77,39.77,39.72,39.74,56000.0,17.6274,17.6274,17.6052,17.6141,56000.0
2005-09-06 11:25:00,39.72,39.77,39.71,39.74,44400.0,17.6052,17.6274,17.6008,17.6141,44400.0
2005-09-06 11:30:00,39.74,39.77,39.74,39.76,24800.0,17.6141,17.6274,17.6141,17.6229,24800.0
2005-09-06 11:35:00,39.76,39.77,39.74,39.74,30000.0,17.6229,17.6274,17.6141,17.6141,30000.0
2005-09-06 11:40:00,39.74,39.74,39.72,39.74,27400.0,17.6141,17.6141,17.6052,17.6141,27400.0
2005-09-06 11:45:00,39.74,39.74,39.71,39.71,24600.0,17.6141,17.6141,17.6008,17.6008,24600.0
2005-09-06 11:50:00,39.71,39.72,39.69,39.69,27200.0,17.6008,17.6052,17.5919,17.5919,27200.0
2005-09-06 11:55:00,39.69,39.7,39.68,39.7,58000.0,17.5919,17.5963,17.5875,17.5963,58000.0
2005-09-06 12:00:00,39.7,39.72,39.69,39.7,46000.0,17.5963,17.6052,17.5919,17.5963,46000.0
2005-09-06 12:05:00,39.71,39.71,39.69,39.69,25800.0,17.6008,17.6008,17.5919,17.5919,25800.0
2005-09-06 12:10:00,39.69,39.71,39.69,39.69,18800.0,17.5919,17.6008,17.5919,17.5919,18800.0
2005-09-06 12:15:00,39.69,39.7,39.68,39.69,11800.0,17.5919,17.5963,17.5875,17.5919,11800.0
2005-09-06 12:20:00,39.69,39.7,39.68,39.69,19200.0,17.5919,17.5963,17.5875,17.5919,19200.0
2005-09-06 12:25:00,39.7,39.72,39.68,39.68,31000.0,17.5963,17.6052,17.5875,17.5875,31000.0
2005-09-06 12:30:00,39.68,39.7,39.66,39.67,11800.0,17.5875,17.5963,17.5786,17.583,11800.0
2005-09-06 12:35:00,39.66,39.68,39.65,39.68,16600.0,17.5786,17.5875,17.5742,17.5875,16600.0
2005-09-06 12:40:00,39.67,39.67,39.63,39.63,23400.0,17.583,17.583,17.5653,17.5653,23400.0
2005-09-06 12:45:00,39.63,39.67,39.63,39.66,35800.0,17.5653,17.583,17.5653,17.5786,35800.0
2005-09-06 12:50:00,39.66,39.66,39.61,39.62,40200.0,17.5786,17.5786,17.5564,17.5609,40200.0
2005-09-06 12:55:00,39.62,39.67,39.62,39.65,28600.0,17.5609,17.583,17.5609,17.5742,28600.0
2005-09-06 13:00:00,39.66,39.72,39.65,39.67,35400.0,17.5786,17.6052,17.5742,17.583,35400.0
2005-09-06 13:05:00,39.68,39.68,39.66,39.66,25800.0,17.5875,17.5875,17.5786,17.5786,25800.0
2005-09-06 13:10:00,39.66,39.68,39.65,39.68,12800.0,17.5786,17.5875,17.5742,17.5875,12800.0
2005-09-06 13:15:00,39.68,39.71,39.67,39.69,85000.0,17.5875,17.6008,17.583,17.5919,85000.0
2005-09-06 13:20:00,39.68,39.72,39.68,39.68,20000.0,17.5875,17.6052,17.5875,17.5875,20000.0
2005-09-06 13:25:00,39.68,39.73,39.68,39.71,19600.0,17.5875,17.6096,17.5875,17.6008,19600.0
2005-09-06 13:30:00,39.71,39.72,39.71,39.71,22200.0,17.6008,17.6052,17.6008,17.6008,22200.0
2005-09-06 13:35:00,39.71,39.76,39.7,39.76,18800.0,17.6008,17.6229,17.5963,17.6229,18800.0
2005-09-06 13:40:00,39.76,39.77,39.74,39.77,17400.0,17.6229,17.6274,17.6141,17.6274,17400.0
2005-09-06 13:45:00,39.76,39.82,39.76,39.82,31200.0,17.6229,17.6495,17.6229,17.6495,31200.0
2005-09-06 13:50:00,39.81,39.92,39.81,39.85,31600.0,17.6451,17.6938,17.6451,17.6628,31600.0
2005-09-06 13:55:00,39.88,39.94,39.85,39.94,32600.0,17.6761,17.7027,17.6628,17.7027,32600.0
2005-09-06 14:00:00,39.94,39.94,39.88,39.92,29800.0,17.7027,17.7027,17.6761,17.6938,29800.0
2005-09-06 14:05:00,39.92,39.92,39.89,39.92,28600.0,17.6938,17.6938,17.6806,17.6938,28600.0
2005-09-06 14:10:00,39.92,39.93,39.9,39.9,31600.0,17.6938,17.6983,17.685,17.685,31600.0
2005-09-06 14:15:00,39.91,39.93,39.88,39.88,37200.0,17.6894,17.6983,17.6761,17.6761,37200.0
2005-09-06 14:20:00,39.88,39.9,39.87,39.9,32200.0,17.6761,17.685,17.6717,17.685,32200.0
2005-09-06 14:25:00,39.9,39.9,39.81,39.85,70400.0,17.685,17.685,17.6451,17.6628,70400.0
2005-09-06 14:30:00,39.85,39.85,39.78,39.79,29400.0,17.6628,17.6628,17.6318,17.6362,29400.0
2005-09-06 14:35:00,39.78,39.8,39.77,39.79,47200.0,17.6318,17.6407,17.6274,17.6362,47200.0
2005-09-06 14:40:00,39.79,39.84,39.79,39.81,57800.0,17.6362,17.6584,17.6362,17.6451,57800.0
2005-09-06 14:45:00,39.81,39.84,39.81,39.82,50000.0,17.6451,17.6584,17.6451,17.6495,50000.0
2005-09-06 14:50:00,39.83,39.83,39.81,39.81,40800.0,17.654,17.654,17.6451,17.6451,40800.0
2005-09-06 14:55:00,39.81,39.81,39.77,39.8,29800.0,17.6451,17.6451,17.6274,17.6407,29800.0
2005-09-06 15:00:00,39.82,39.84,39.74,39.8,33000.0,17.6495,17.6584,17.6141,17.6407,33000.0
2005-09-06 15:05:00,39.79,39.83,39.79,39.83,24600.0,17.6362,17.654,17.6362,17.654,24600.0
2005-09-06 15:10:00,39.83,39.88,39.82,39.88,26800.0,17.654,17.6761,17.6495,17.6761,26800.0
2005-09-06 15:15:00,39.88,39.91,39.87,39.88,29400.0,17.6761,17.6894,17.6717,17.6761,29400.0
2005-09-06 15:20:00,39.88,39.89,39.85,39.89,44000.0,17.6761,17.6806,17.6628,17.6806,44000.0
2005-09-06 15:25:00,39.89,39.95,39.89,39.9,33000.0,17.6806,17.7071,17.6806,17.685,33000.0
2005-09-06 15:30:00,39.9,39.91,39.88,39.9,41200.0,17.685,17.6894,17.6761,17.685,41200.0
2005-09-06 15:35:00,39.91,39.94,39.91,39.93,92000.0,17.6894,17.7027,17.6894,17.6983,92000.0
2005-09-06 15:40:00,39.93,40.0,39.93,40.0,146800.0,17.6983,17.7293,17.6983,17.7293,146800.0
2005-09-06 15:45:00,39.99,40.1,39.99,40.02,148200.0,17.7249,17.7736,17.7249,17.7382,148200.0
2005-09-06 15:50:00,40.02,40.02,39.94,39.95,339600.0,17.7382,17.7382,17.7027,17.7071,339600.0
2005-09-06 15:55:00,39.96,39.98,39.85,39.94,348400.0,17.7116,17.7204,17.6628,17.7027,348400.0
2005-09-07 09:30:00,39.98,39.98,39.85,39.85,137000.0,17.7204,17.7204,17.6628,17.6628,137000.0
2005-09-07 09:35:00,39.88,39.92,39.84,39.91,103000.0,17.6761,17.6938,17.6584,17.6894,103000.0
2005-09-07 09:40:00,39.93,39.99,39.89,39.9,106200.0,17.6983,17.7249,17.6806,17.685,106200.0
2005-09-07 09:45:00,39.9,39.92,39.83,39.84,67000.0,17.685,17.6938,17.654,17.6584,67000.0
2005-09-07 09:50:00,39.84,39.87,39.68,39.74,50400.0,17.6584,17.6717,17.5875,17.6141,50400.0
2005-09-07 09:55:00,39.72,39.77,39.71,39.77,50600.0,17.6052,17.6274,17.6008,17.6274,50600.0
2005-09-07 10:00:00,39.77,39.77,39.68,39.72,47200.0,17.6274,17.6274,17.5875,17.6052,47200.0
2005-09-07 10:05:00,39.71,39.74,39.69,39.71,34000.0,17.6008,17.6141,17.5919,17.6008,34000.0
2005-09-07 10:10:00,39.71,39.71,39.67,39.67,15800.0,17.6008,17.6008,17.583,17.583,15800.0
2005-09-07 10:15:00,39.67,39.75,39.66,39.75,60400.0,17.583,17.6185,17.5786,17.6185,60400.0
2005-09-07 10:20:00,39.75,39.76,39.73,39.74,34600.0,17.6185,17.6229,17.6096,17.6141,34600.0
2005-09-07 10:25:00,39.73,39.74,39.72,39.72,31600.0,17.6096,17.6141,17.6052,17.6052,31600.0
2005-09-07 10:30:00,39.72,39.77,39.72,39.75,28400.0,17.6052,17.6274,17.6052,17.6185,28400.0
2005-09-07 10:35:00,39.74,39.85,39.74,39.85,29400.0,17.6141,17.6628,17.6141,17.6628,29400.0
2005-09-07 10:40:00,39.85,39.92,39.85,39.89,30000.0,17.6628,17.6938,17.6628,17.6806,30000.0
2005-09-07 10:45:00,39.88,39.89,39.88,39.88,27200.0,17.6761,17.6806,17.6761,17.6761,27200.0
2005-09-07 10:50:00,39.89,39.91,39.88,39.91,15000.0,17.6806,17.6894,17.6761,17.6894,15000.0
2005-09-07 10:55:00,39.91,39.93,39.87,39.88,42400.0,17.6894,17.6983,17.6717,17.6761,42400.0
2005-09-07 11:00:00,39.88,39.96,39.86,39.96,38000.0,17.6761,17.7116,17.6673,17.7116,38000.0
2005-09-07 11:05:00,39.95,39.95,39.9,39.9,25400.0,17.7071,17.7071,17.685,17.685,25400.0
2005-09-07 11:10:00,39.9,39.91,39.86,39.86,35200.0,17.685,17.6894,17.6673,17.6673,35200.0
2005-09-07 11:15:00,39.86,39.88,39.83,39.83,40200.0,17.6673,17.6761,17.654,17.654,40200.0
2005-09-07 11:20:00,39.83,39.83,39.77,39.8,27800.0,17.654,17.654,17.6274,17.6407,27800.0
2005-09-07 11:25:00,39.8,39.8,39.77,39.78,17200.0,17.6407,17.6407,17.6274,17.6318,17200.0
2005-09-07 11:30:00,39.78,39.79,39.77,39.78,17000.0,17.6318,17.6362,17.6274,17.6318,17000.0
2005-09-07 11:35:00,39.78,39.8,39.77,39.8,26600.0,17.6318,17.6407,17.6274,17.6407,26600.0
2005-09-07 11:40:00,39.8,39.82,39.77,39.77,16400.0,17.6407,17.6495,17.6274,17.6274,16400.0
2005-09-07 11:45:00,39.77,39.77,39.76,39.76,12800.0,17.6274,17.6274,17.6229,17.6229,12800.0
2005-09-07 11:50:00,39.76,39.76,39.74,39.74,16600.0,17.6229,17.6229,17.6141,17.6141,16600.0
2005-09-07 11:55:00,39.74,39.75,39.73,39.73,20600.0,17.6141,17.6185,17.6096,17.6096,20600.0
2005-09-07 12:00:00,39.72,39.73,39.7,39.73,44000.0,17.6052,17.6096,17.5963,17.6096,44000.0
2005-09-07 12:05:00,39.72,39.75,39.72,39.74,9000.0,17.6052,17.6185,17.6052,17.6141,9000.0
2005-09-07 12:10:00,39.74,39.74,39.69,39.7,16400.0,17.6141,17.6141,17.5919,17.5963,16400.0
2005-09-07 12:15:00,39.7,39.7,39.69,39.69,8600.0,17.5963,17.5963,17.5919,17.5919,8600.0
2005-09-07 12:20:00,39.69,39.7,39.68,39.7,14200.0,17.5919,17.5963,17.5875,17.5963,14200.0
2005-09-07 12:25:00,39.7,39.76,39.69,39.76,23800.0,17.5963,17.6229,17.5919,17.6229,23800.0
2005-09-07 12:30:00,39.76,39.79,39.75,39.77,26800.0,17.6229,17.6362,17.6185,17.6274,26800.0
2005-09-07 12:35:00,39.77,39.77,39.76,39.76,14000.0,17.6274,17.6274,17.6229,17.6229,14000.0
2005-09-07 12:40:00,39.77,39.78,39.75,39.77,22200.0,17.6274,17.6318,17.6185,17.6274,22200.0
2005-09-07 12:45:00,39.75,39.75,39.74,39.74,11000.0,17.6185,17.6185,17.6141,17.6141,11000.0
2005-09-07 12:50:00,39.74,39.79,39.74,39.77,125400.0,17.6141,17.6362,17.6141,17.6274,125400.0
2005-09-07 12:55:00,39.78,39.8,39.73,39.74,17400.0,17.6318,17.6407,17.6096,17.6141,17400.0
2005-09-07 13:00:00,39.74,39.75,39.7,39.75,23400.0,17.6141,17.6185,17.5963,17.6185,23400.0
2005-09-07 13:05:00,39.76,39.76,39.73,39.74,16600.0,17.6229,17.6229,17.6096,17.6141,16600.0
2005-09-07 13:10:00,39.74,39.76,39.73,39.74,14800.0,17.6141,17.6229,17.6096,17.6141,14800.0
2005-09-07 13:15:00,39.74,39.76,39.71,39.71,23600.0,17.6141,17.6229,17.6008,17.6008,23600.0
2005-09-07 13:20:00,39.71,39.71,39.69,39.7,23600.0,17.6008,17.6008,17.5919,17.5963,23600.0
2005-09-07 13:25:00,39.7,39.72,39.65,39.67,26000.0,17.5963,17.6052,17.5742,17.583,26000.0
2005-09-07 13:30:00,39.67,39.69,39.65,39.66,17400.0,17.583,17.5919,17.5742,17.5786,17400.0
2005-09-07 13:35:00,39.66,39.66,39.64,39.64,16000.0,17.5786,17.5786,17.5697,17.5697,16000.0
2005-09-07 13:40:00,39.64,39.64,39.6,39.6,21400.0,17.5697,17.5697,17.552,17.552,21400.0
2005-09-07 13:45:00,39.6,39.66,39.6,39.65,44400.0,17.552,17.5786,17.552,17.5742,44400.0
2005-09-07 13:50:00,39.65,39.67,39.63,39.67,15800.0,17.5742,17.583,17.5653,17.583,15800.0
2005-09-07 13:55:00,39.67,39.69,39.67,39.67,12600.0,17.583,17.5919,17.583,17.583,12600.0
2005-09-07 14:00:00,39.67,39.67,39.6,39.63,35000.0,17.583,17.583,17.552,17.5653,35000.0
2005-09-07 14:05:00,39.65,39.67,39.62,39.63,19400.0,17.5742,17.583,17.5609,17.5653,19400.0
2005-09-07 14:10:00,39.63,39.64,39.6,39.61,14400.0,17.5653,17.5697,17.552,17.5564,14400.0
2005-09-07 14:15:00,39.6,39.61,39.55,39.55,27000.0,17.552,17.5564,17.5299,17.5299,27000.0
2005-09-07 14:20:00,39.57,39.58,39.54,39.55,30000.0,17.5387,17.5431,17.5254,17.5299,30000.0
2005-09-07 14:25:00,39.56,39.56,39.52,39.55,20400.0,17.5343,17.5343,17.5166,17.5299,20400.0
2005-09-07 14:30:00,39.55,39.56,39.53,39.53,43200.0,17.5299,17.5343,17.521,17.521,43200.0
2005-09-07 14:35:00,39.53,39.59,39.53,39.59,26600.0,17.521,17.5476,17.521,17.5476,26600.0
2005-09-07 14:40:00,39.6,39.63,39.58,39.63,40000.0,17.552,17.5653,17.5431,17.5653,40000.0
2005-09-07 14:45:00,39.63,39.63,39.6,39.62,27600.0,17.5653,17.5653,17.552,17.5609,27600.0
2005-09-07 14:50:00,39.63,39.68,39.63,39.67,16800.0,17.5653,17.5875,17.5653,17.583,16800.0
2005-09-07 14:55:00,39.67,39.72,39.65,39.71,28400.0,17.583,17.6052,17.5742,17.6008,28400.0
2005-09-07 15:00:00,39.71,39.71,39.65,39.65,10400.0,17.6008,17.6008,17.5742,17.5742,10400.0
2005-09-07 15:05:00,39.65,39.71,39.64,39.71,26000.0,17.5742,17.6008,17.5697,17.6008,26000.0
2005-09-07 15:10:00,39.71,39.75,39.69,39.75,38600.0,17.6008,17.6185,17.5919,17.6185,38600.0
2005-09-07 15:15:00,39.76,39.79,39.74,39.75,33400.0,17.6229,17.6362,17.6141,17.6185,33400.0
2005-09-07 15:20:00,39.75,39.76,39.73,39.74,42600.0,17.6185,17.6229,17.6096,17.6141,42600.0
2005-09-07 15:25:00,39.74,39.81,39.74,39.81,21000.0,17.6141,17.6451,17.6141,17.6451,21000.0
2005-09-07 15:30:00,39.81,39.82,39.79,39.82,23600.0,17.6451,17.6495,17.6362,17.6495,23600.0
2005-09-07 15:35:00,39.82,39.85,39.82,39.83,26600.0,17.6495,17.6628,17.6495,17.654,26600.0
2005-09-07 15:40:00,39.83,39.84,39.83,39.84,35400.0,17.654,17.6584,17.654,17.6584,35400.0
2005-09-07 15:45:00,39.84,39.88,39.84,39.88,36800.0,17.6584,17.6761,17.6584,17.6761,36800.0
2005-09-07 15:50:00,39.87,39.88,39.87,39.87,35600.0,17.6717,17.6761,17.6717,17.6717,35600.0
2005-09-07 15:55:00,39.87,39.88,39.86,39.88,84600.0,17.6717,17.6761,17.6673,17.6761,84600.0
2005-09-08 09:30:00,40.0,40.0,39.98,39.99,151800.0,17.7293,17.7293,17.7204,17.7249,151800.0
2005-09-08 09:35:00,39.99,40.0,39.9,39.93,59400.0,17.7249,17.7293,17.685,17.6983,59400.0
2005-09-08 09:40:00,39.96,40.17,39.96,40.04,80000.0,17.7116,17.8047,17.7116,17.747,80000.0
2005-09-08 09:45:00,40.04,40.04,39.85,39.88,39400.0,17.747,17.747,17.6628,17.6761,39400.0
2005-09-08 09:50:00,39.88,39.92,39.87,39.88,48400.0,17.6761,17.6938,17.6717,17.6761,48400.0
2005-09-08 09:55:00,39.89,40.0,39.89,39.99,47000.0,17.6806,17.7293,17.6806,17.7249,47000.0
2005-09-08 10:00:00,39.99,40.0,39.95,39.99,24400.0,17.7249,17.7293,17.7071,17.7249,24400.0
2005-09-08 10:05:00,39.98,40.0,39.95,40.0,33800.0,17.7204,17.7293,17.7071,17.7293,33800.0
2005-09-08 10:10:00,40.0,40.0,39.94,39.96,69200.0,17.7293,17.7293,17.7027,17.7116,69200.0
2005-09-08 10:15:00,39.97,39.98,39.9,39.9,24600.0,17.716,17.7204,17.685,17.685,24600.0
2005-09-08 10:20:00,39.9,39.9,39.84,39.9,34600.0,17.685,17.685,17.6584,17.685,34600.0
2005-09-08 10:25:00,39.9,39.95,39.9,39.9,16000.0,17.685,17.7071,17.685,17.685,16000.0
2005-09-08 10:30:00,39.91,40.05,39.91,40.04,53800.0,17.6894,17.7515,17.6894,17.747,53800.0
2005-09-08 10:35:00,40.04,40.08,40.0,40.0,44600.0,17.747,17.7648,17.7293,17.7293,44600.0
2005-09-08 10:40:00,40.0,40.05,39.95,40.02,40400.0,17.7293,17.7515,17.7071,17.7382,40400.0
2005-09-08 10:45:00,40.02,40.04,40.01,40.02,24800.0,17.7382,17.747,17.7337,17.7382,24800.0
2005-09-08 10:50:00,40.02,40.05,40.02,40.04,21400.0,17.7382,17.7515,17.7382,17.747,21400.0
2005-09-08 10:55:00,40.04,40.05,40.02,40.05,31400.0,17.747,17.7515,17.7382,17.7515,31400.0
2005-09-08 11:00:00,40.05,40.06,39.92,40.03,72200.0,17.7515,17.7559,17.6938,17.7426,72200.0
2005-09-08 11:05:00,40.03,40.05,40.02,40.04,16800.0,17.7426,17.7515,17.7382,17.747,16800.0
2005-09-08 11:10:00,40.05,40.1,39.98,39.99,66800.0,17.7515,17.7736,17.7204,17.7249,66800.0
2005-09-08 11:15:00,39.99,40.03,39.95,40.02,13400.0,17.7249,17.7426,17.7071,17.7382,13400.0
2005-09-08 11:20:00,40.02,40.02,39.98,39.98,18200.0,17.7382,17.7382,17.7204,17.7204,18200.0
2005-09-08 11:25:00,39.99,40.07,39.98,40.05,20600.0,17.7249,17.7603,17.7204,17.7515,20600.0
2005-09-08 11:30:00,40.05,40.17,40.01,40.17,39000.0,17.7515,17.8047,17.7337,17.8047,39000.0
2005-09-08 11:35:00,40.18,40.18,40.12,40.12,78200.0,17.8091,17.8091,17.7825,17.7825,78200.0
2005-09-08 11:40:00,40.11,40.13,40.08,40.1,14400.0,17.7781,17.7869,17.7648,17.7736,14400.0
2005-09-08 11:45:00,40.1,40.15,40.1,40.13,11200.0,17.7736,17.7958,17.7736,17.7869,11200.0
2005-09-08 11:50:00,40.13,40.18,40.13,40.15,12200.0,17.7869,17.8091,17.7869,17.7958,12200.0
2005-09-08 11:55:00,40.15,40.15,40.12,40.13,8000.0,17.7958,17.7958,17.7825,17.7869,8000.0
2005-09-08 12:00:00,40.13,40.17,40.13,40.16,12200.0,17.7869,17.8047,17.7869,17.8002,12200.0
2005-09-08 12:05:00,40.16,40.16,40.13,40.13,11800.0,17.8002,17.8002,17.7869,17.7869,11800.0
2005-09-08 12:10:00,40.15,40.15,40.13,40.14,5000.0,17.7958,17.7958,17.7869,17.7914,5000.0
2005-09-08 12:15:00,40.13,40.14,40.13,40.13,10000.0,17.7869,17.7914,17.7869,17.7869,10000.0
2005-09-08 12:20:00,40.13,40.13,40.13,40.13,12400.0,17.7869,17.7869,17.7869,17.7869,12400.0
2005-09-08 12:25:00,40.13,40.13,40.13,40.13,5800.0,17.7869,17.7869,17.7869,17.7869,5800.0
2005-09-08 12:30:00,40.13,40.13,40.13,40.13,4600.0,17.7869,17.7869,17.7869,17.7869,4600.0
2005-09-08 12:35:00,40.13,40.13,40.13,40.13,9000.0,17.7869,17.7869,17.7869,17.7869,9000.0
2005-09-08 12:40:00,40.13,40.14,40.13,40.14,9600.0,17.7869,17.7914,17.7869,17.7914,9600.0
2005-09-08 12:45:00,40.14,40.15,40.13,40.14,10200.0,17.7914,17.7958,17.7869,17.7914,10200.0
2005-09-08 12:50:00,40.14,40.15,40.13,40.14,11600.0,17.7914,17.7958,17.7869,17.7914,11600.0
2005-09-08 12:55:00,40.14,40.14,40.11,40.13,9600.0,17.7914,17.7914,17.7781,17.7869,9600.0
2005-09-08 13:00:00,40.13,40.13,40.12,40.12,8200.0,17.7869,17.7869,17.7825,17.7825,8200.0
2005-09-08 13:05:00,40.12,40.12,40.1,40.11,4800.0,17.7825,17.7825,17.7736,17.7781,4800.0
2005-09-08 13:10:00,40.11,40.11,40.1,40.1,6400.0,17.7781,17.7781,17.7736,17.7736,6400.0
2005-09-08 13:15:00,40.1,40.1,40.08,40.1,14400.0,17.7736,17.7736,17.7648,17.7736,14400.0
2005-09-08 13:20:00,40.1,40.1,40.08,40.08,8000.0,17.7736,17.7736,17.7648,17.7648,8000.0
2005-09-08 13:25:00,40.09,40.1,40.09,40.1,3400.0,17.7692,17.7736,17.7692,17.7736,3400.0
2005-09-08 13:30:00,40.09,40.13,40.08,40.13,19000.0,17.7692,17.7869,17.7648,17.7869,19000.0
2005-09-08 13:35:00,40.13,40.13,40.08,40.09,10400.0,17.7869,17.7869,17.7648,17.7692,10400.0
2005-09-08 13:40:00,40.09,40.1,40.08,40.09,7800.0,17.7692,17.7736,17.7648,17.7692,7800.0
2005-09-08 13:45:00,40.1,40.11,40.1,40.1,8800.0,17.7736,17.7781,17.7736,17.7736,8800.0
2005-09-08 13:50:00,40.1,40.13,40.1,40.13,11600.0,17.7736,17.7869,17.7736,17.7869,11600.0
2005-09-08 13:55:00,40.13,40.14,40.12,40.14,4400.0,17.7869,17.7914,17.7825,17.7914,4400.0
2005-09-08 14:00:00,40.14,40.15,40.13,40.15,23600.0,17.7914,17.7958,17.7869,17.7958,23600.0
2005-09-08 14:05:00,40.15,40.15,40.12,40.12,29800.0,17.7958,17.7958,17.7825,17.7825,29800.0
2005-09-08 14:10:00,40.11,40.12,40.08,40.08,10200.0,17.7781,17.7825,17.7648,17.7648,10200.0
2005-09-08 14:15:00,40.08,40.13,40.06,40.13,22200.0,17.7648,17.7869,17.7559,17.7869,22200.0
2005-09-08 14:20:00,40.12,40.13,40.08,40.08,10000.0,17.7825,17.7869,17.7648,17.7648,10000.0
2005-09-08 14:25:00,40.07,40.07,40.02,40.05,12800.0,17.7603,17.7603,17.7382,17.7515,12800.0
2005-09-08 14:30:00,40.06,40.09,40.05,40.09,8200.0,17.7559,17.7692,17.7515,17.7692,8200.0
2005-09-08 14:35:00,40.09,40.09,40.07,40.08,12200.0,17.7692,17.7692,17.7603,17.7648,12200.0
2005-09-08 14:40:00,40.08,40.08,40.06,40.06,16200.0,17.7648,17.7648,17.7559,17.7559,16200.0
2005-09-08 14:45:00,40.06,40.08,40.06,40.06,22200.0,17.7559,17.7648,17.7559,17.7559,22200.0
2005-09-08 14:50:00,40.06,40.06,40.03,40.03,15000.0,17.7559,17.7559,17.7426,17.7426,15000.0
2005-09-08 14:55:00,40.02,40.02,39.97,39.97,24600.0,17.7382,17.7382,17.716,17.716,24600.0
2005-09-08 15:00:00,39.97,39.97,39.93,39.93,22600.0,17.716,17.716,17.6983,17.6983,22600.0
2005-09-08 15:05:00,39.93,39.93,39.9,39.93,39800.0,17.6983,17.6983,17.685,17.6983,39800.0
2005-09-08 15:10:00,39.94,39.94,39.88,39.9,39000.0,17.7027,17.7027,17.6761,17.685,39000.0
2005-09-08 15:15:00,39.9,39.9,39.86,39.88,74000.0,17.685,17.685,17.6673,17.6761,74000.0
2005-09-08 15:20:00,39.88,39.88,39.82,39.82,61200.0,17.6761,17.6761,17.6495,17.6495,61200.0
2005-09-08 15:25:00,39.82,39.85,39.81,39.84,67000.0,17.6495,17.6628,17.6451,17.6584,67000.0
2005-09-08 15:30:00,39.84,39.91,39.83,39.86,48600.0,17.6584,17.6894,17.654,17.6673,48600.0
2005-09-08 15:35:00,39.86,39.88,39.83,39.88,18200.0,17.6673,17.6761,17.654,17.6761,18200.0
2005-09-08 15:40:00,39.88,39.94,39.85,39.94,49000.0,17.6761,17.7027,17.6628,17.7027,49000.0
2005-09-08 15:45:00,39.94,39.94,39.9,39.91,45200.0,17.7027,17.7027,17.685,17.6894,45200.0
2005-09-08 15:50:00,39.91,39.96,39.91,39.96,44600.0,17.6894,17.7116,17.6894,17.7116,44600.0
2005-09-08 15:55:00,39.96,39.96,39.92,39.92,43200.0,17.7116,17.7116,17.6938,17.6938,43200.0
2005-09-09 09:30:00,39.9,39.97,39.9,39.94,57600.0,17.685,17.716,17.685,17.7027,57600.0
2005-09-09 09:35:00,39.96,40.12,39.94,40.06,66000.0,17.7116,17.7825,17.7027,17.7559,66000.0
2005-09-09 09:40:00,40.08,40.13,40.0,40.1,54000.0,17.7648,17.7869,17.7293,17.7736,54000.0
2005-09-09 09:45:00,40.1,40.1,39.88,39.99,60200.0,17.7736,17.7736,17.6761,17.7249,60200.0
2005-09-09 09:50:00,40.01,40.06,39.99,40.02,24200.0,17.7337,17.7559,17.7249,17.7382,24200.0
2005-09-09 09:55:00,40.01,40.03,39.99,40.02,46600.0,17.7337,17.7426,17.7249,17.7382,46600.0
2005-09-09 10:00:00,40.02,40.1,40.02,40.1,29800.0,17.7382,17.7736,17.7382,17.7736,29800.0
2005-09-09 10:05:00,40.09,40.13,40.09,40.13,17800.0,17.7692,17.7869,17.7692,17.7869,17800.0
2005-09-09 10:10:00,40.13,40.17,40.1,40.16,30400.0,17.7869,17.8047,17.7736,17.8002,30400.0
2005-09-09 10:15:00,40.15,40.17,40.13,40.16,31600.0,17.7958,17.8047,17.7869,17.8002,31600.0
2005-09-09 10:20:00,40.13,40.13,40.02,40.05,35400.0,17.7869,17.7869,17.7382,17.7515,35400.0
2005-09-09 10:25:00,40.03,40.06,39.94,39.94,44000.0,17.7426,17.7559,17.7027,17.7027,44000.0
2005-09-09 10:30:00,39.95,39.99,39.93,39.98,39000.0,17.7071,17.7249,17.6983,17.7204,39000.0
2005-09-09 10:35:00,39.98,40.07,39.98,40.04,44600.0,17.7204,17.7603,17.7204,17.747,44600.0
2005-09-09 10:40:00,40.02,40.06,40.02,40.04,32800.0,17.7382,17.7559,17.7382,17.747,32800.0
2005-09-09 10:45:00,40.06,40.06,40.04,40.04,11800.0,17.7559,17.7559,17.747,17.747,11800.0
2005-09-09 10:50:00,40.05,40.06,40.04,40.04,48200.0,17.7515,17.7559,17.747,17.747,48200.0
2005-09-09 10:55:00,40.02,40.04,40.0,40.04,20000.0,17.7382,17.747,17.7293,17.747,20000.0
2005-09-09 11:00:00,40.02,40.05,40.0,40.04,25600.0,17.7382,17.7515,17.7293,17.747,25600.0
2005-09-09 11:05:00,40.02,40.04,40.01,40.02,10800.0,17.7382,17.747,17.7337,17.7382,10800.0
2005-09-09 11:10:00,40.01,40.03,40.01,40.01,10800.0,17.7337,17.7426,17.7337,17.7337,10800.0
2005-09-09 11:15:00,40.01,40.02,40.01,40.01,16200.0,17.7337,17.7382,17.7337,17.7337,16200.0
2005-09-09 11:20:00,40.02,40.05,40.02,40.04,17800.0,17.7382,17.7515,17.7382,17.747,17800.0
2005-09-09 11:25:00,40.05,40.12,40.05,40.08,11200.0,17.7515,17.7825,17.7515,17.7648,11200.0
2005-09-09 11:30:00,40.09,40.12,40.09,40.12,18400.0,17.7692,17.7825,17.7692,17.7825,18400.0
2005-09-09 11:35:00,40.1,40.13,40.1,40.13,15800.0,17.7736,17.7869,17.7736,17.7869,15800.0
2005-09-09 11:40:00,40.13,40.21,40.12,40.19,50200.0,17.7869,17.8224,17.7825,17.8135,50200.0
2005-09-09 11:45:00,40.2,40.2,40.18,40.18,24600.0,17.818,17.818,17.8091,17.8091,24600.0
2005-09-09 11:50:00,40.18,40.21,40.16,40.16,20600.0,17.8091,17.8224,17.8002,17.8002,20600.0
2005-09-09 11:55:00,40.16,40.16,40.15,40.16,9600.0,17.8002,17.8002,17.7958,17.8002,9600.0
2005-09-09 12:00:00,40.15,40.16,40.14,40.14,21800.0,17.7958,17.8002,17.7914,17.7914,21800.0
2005-09-09 12:05:00,40.15,40.15,40.1,40.1,9400.0,17.7958,17.7958,17.7736,17.7736,9400.0
2005-09-09 12:10:00,40.13,40.16,40.11,40.15,15200.0,17.7869,17.8002,17.7781,17.7958,15200.0
2005-09-09 12:15:00,40.14,40.14,40.11,40.13,8000.0,17.7914,17.7914,17.7781,17.7869,8000.0
2005-09-09 12:20:00,40.13,40.19,40.12,40.19,14000.0,17.7869,17.8135,17.7825,17.8135,14000.0
2005-09-09 12:25:00,40.19,40.19,40.12,40.15,19600.0,17.8135,17.8135,17.7825,17.7958,19600.0
2005-09-09 12:30:00,40.14,40.15,40.12,40.15,12400.0,17.7914,17.7958,17.7825,17.7958,12400.0
2005-09-09 12:35:00,40.15,40.16,40.14,40.15,11000.0,17.7958,17.8002,17.7914,17.7958,11000.0
2005-09-09 12:40:00,40.15,40.16,40.13,40.15,11600.0,17.7958,17.8002,17.7869,17.7958,11600.0
2005-09-09 12:45:00,40.15,40.15,40.14,40.15,10800.0,17.7958,17.7958,17.7914,17.7958,10800.0
2005-09-09 12:50:00,40.15,40.15,40.14,40.15,5600.0,17.7958,17.7958,17.7914,17.7958,5600.0
2005-09-09 12:55:00,40.14,40.17,40.14,40.16,8400.0,17.7914,17.8047,17.7914,17.8002,8400.0
2005-09-09 13:00:00,40.16,40.21,40.16,40.21,66600.0,17.8002,17.8224,17.8002,17.8224,66600.0
2005-09-09 13:05:00,40.23,40.23,40.2,40.21,18600.0,17.8313,17.8313,17.818,17.8224,18600.0
2005-09-09 13:10:00,40.21,40.24,40.2,40.22,25200.0,17.8224,17.8357,17.818,17.8268,25200.0
2005-09-09 13:15:00,40.23,40.25,40.22,40.24,28000.0,17.8313,17.8401,17.8268,17.8357,28000.0
2005-09-09 13:20:00,40.24,40.26,40.21,40.22,44400.0,17.8357,17.8445,17.8224,17.8268,44400.0
2005-09-09 13:25:00,40.22,40.23,40.2,40.2,13600.0,17.8268,17.8313,17.818,17.818,13600.0
2005-09-09 13:30:00,40.2,40.24,40.2,40.24,21600.0,17.818,17.8357,17.818,17.8357,21600.0
2005-09-09 13:35:00,40.24,40.24,40.23,40.24,18800.0,17.8357,17.8357,17.8313,17.8357,18800.0
2005-09-09 13:40:00,40.24,40.24,40.23,40.24,20000.0,17.8357,17.8357,17.8313,17.8357,20000.0
2005-09-09 13:45:00,40.24,40.32,40.24,40.3,26400.0,17.8357,17.8711,17.8357,17.8623,26400.0
2005-09-09 13:50:00,40.3,40.32,40.29,40.3,35600.0,17.8623,17.8711,17.8578,17.8623,35600.0
2005-09-09 13:55:00,40.3,40.34,40.3,40.32,23800.0,17.8623,17.88,17.8623,17.8711,23800.0
2005-09-09 14:00:00,40.32,40.32,40.26,40.26,21000.0,17.8711,17.8711,17.8445,17.8445,21000.0
2005-09-09 14:05:00,40.24,40.26,40.23,40.26,18400.0,17.8357,17.8445,17.8313,17.8445,18400.0
2005-09-09 14:10:00,40.26,40.3,40.25,40.28,13200.0,17.8445,17.8623,17.8401,17.8534,13200.0
2005-09-09 14:15:00,40.3,40.3,40.27,40.27,10400.0,17.8623,17.8623,17.849,17.849,10400.0
2005-09-09 14:20:00,40.27,40.3,40.26,40.3,25200.0,17.849,17.8623,17.8445,17.8623,25200.0
2005-09-09 14:25:00,40.31,40.34,40.31,40.32,12000.0,17.8667,17.88,17.8667,17.8711,12000.0
2005-09-09 14:30:00,40.32,40.35,40.32,40.35,13600.0,17.8711,17.8844,17.8711,17.8844,13600.0
2005-09-09 14:35:00,40.35,40.36,40.33,40.35,19800.0,17.8844,17.8889,17.8756,17.8844,19800.0
2005-09-09 14:40:00,40.35,40.41,40.3,40.41,41200.0,17.8844,17.911,17.8623,17.911,41200.0
2005-09-09 14:45:00,40.41,40.49,40.4,40.47,28600.0,17.911,17.9465,17.9066,17.9376,28600.0
2005-09-09 14:50:00,40.47,40.47,40.41,40.41,24200.0,17.9376,17.9376,17.911,17.911,24200.0
2005-09-09 14:55:00,40.41,40.46,40.37,40.4,35400.0,17.911,17.9332,17.8933,17.9066,35400.0
2005-09-09 15:00:00,40.41,40.44,40.4,40.43,14600.0,17.911,17.9243,17.9066,17.9199,14600.0
2005-09-09 15:05:00,40.43,40.47,40.43,40.44,9800.0,17.9199,17.9376,17.9199,17.9243,9800.0
2005-09-09 15:10:00,40.43,40.44,40.42,40.42,14600.0,17.9199,17.9243,17.9155,17.9155,14600.0
2005-09-09 15:15:00,40.43,40.44,40.4,40.4,17200.0,17.9199,17.9243,17.9066,17.9066,17200.0
2005-09-09 15:20:00,40.4,40.45,40.38,40.41,24400.0,17.9066,17.9288,17.8977,17.911,24400.0
2005-09-09 15:25:00,40.41,40.46,40.41,40.45,21200.0,17.911,17.9332,17.911,17.9288,21200.0
2005-09-09 15:30:00,40.45,40.46,40.44,40.45,44600.0,17.9288,17.9332,17.9243,17.9288,44600.0
2005-09-09 15:35:00,40.45,40.48,40.45,40.47,54600.0,17.9288,17.9421,17.9288,17.9376,54600.0
2005-09-09 15:40:00,40.48,40.48,40.46,40.48,44000.0,17.9421,17.9421,17.9332,17.9421,44000.0
2005-09-09 15:45:00,40.48,40.49,40.46,40.47,52400.0,17.9421,17.9465,17.9332,17.9376,52400.0
2005-09-09 15:50:00,40.47,40.49,40.42,40.44,62400.0,17.9376,17.9465,17.9155,17.9243,62400.0
2005-09-09 15:55:00,40.41,40.44,40.39,40.39,69400.0,17.911,17.9243,17.9022,17.9022,69400.0
2005-09-12 09:30:00,40.15,40.17,40.13,40.16,105400.0,17.7958,17.8047,17.7869,17.8002,105400.0
2005-09-12 09:35:00,40.18,40.25,40.16,40.19,30800.0,17.8091,17.8401,17.8002,17.8135,30800.0
2005-09-12 09:40:00,40.19,40.38,40.19,40.37,30000.0,17.8135,17.8977,17.8135,17.8933,30000.0
2005-09-12 09:45:00,40.37,40.39,40.37,40.38,49600.0,17.8933,17.9022,17.8933,17.8977,49600.0
2005-09-12 09:50:00,40.38,40.39,40.28,40.28,50200.0,17.8977,17.9022,17.8534,17.8534,50200.0
2005-09-12 09:55:00,40.29,40.33,40.26,40.33,36600.0,17.8578,17.8756,17.8445,17.8756,36600.0
2005-09-12 10:00:00,40.33,40.33,40.2,40.21,36400.0,17.8756,17.8756,17.818,17.8224,36400.0
2005-09-12 10:05:00,40.21,40.24,40.2,40.22,35800.0,17.8224,17.8357,17.818,17.8268,35800.0
2005-09-12 10:10:00,40.22,40.22,40.18,40.18,16200.0,17.8268,17.8268,17.8091,17.8091,16200.0
2005-09-12 10:15:00,40.18,40.2,40.17,40.19,50000.0,17.8091,17.818,17.8047,17.8135,50000.0
2005-09-12 10:20:00,40.19,40.19,40.15,40.16,32600.0,17.8135,17.8135,17.7958,17.8002,32600.0
2005-09-12 10:25:00,40.15,40.18,40.13,40.16,29200.0,17.7958,17.8091,17.7869,17.8002,29200.0
2005-09-12 10:30:00,40.17,40.18,40.16,40.16,16800.0,17.8047,17.8091,17.8002,17.8002,16800.0
2005-09-12 10:35:00,40.15,40.18,40.14,40.18,12800.0,17.7958,17.8091,17.7914,17.8091,12800.0
2005-09-12 10:40:00,40.18,40.23,40.17,40.22,218200.0,17.8091,17.8313,17.8047,17.8268,218200.0
2005-09-12 10:45:00,40.21,40.22,40.18,40.2,34200.0,17.8224,17.8268,17.8091,17.818,34200.0
2005-09-12 10:50:00,40.22,40.23,40.21,40.22,13400.0,17.8268,17.8313,17.8224,17.8268,13400.0
2005-09-12 10:55:00,40.22,40.24,40.19,40.19,14800.0,17.8268,17.8357,17.8135,17.8135,14800.0
2005-09-12 11:00:00,40.2,40.21,40.19,40.19,14200.0,17.818,17.8224,17.8135,17.8135,14200.0
2005-09-12 11:05:00,40.18,40.19,40.16,40.19,27000.0,17.8091,17.8135,17.8002,17.8135,27000.0
2005-09-12 11:10:00,40.2,40.2,40.1,40.13,35800.0,17.818,17.818,17.7736,17.7869,35800.0
2005-09-12 11:15:00,40.12,40.15,40.12,40.13,41600.0,17.7825,17.7958,17.7825,17.7869,41600.0
2005-09-12 11:20:00,40.14,40.14,40.08,40.09,21000.0,17.7914,17.7914,17.7648,17.7692,21000.0
2005-09-12 11:25:00,40.09,40.14,40.09,40.1,69800.0,17.7692,17.7914,17.7692,17.7736,69800.0
2005-09-12 11:30:00,40.1,40.1,40.06,40.06,36800.0,17.7736,17.7736,17.7559,17.7559,36800.0
2005-09-12 11:35:00,40.06,40.08,40.06,40.08,24600.0,17.7559,17.7648,17.7559,17.7648,24600.0
2005-09-12 11:40:00,40.08,40.09,40.06,40.08,28000.0,17.7648,17.7692,17.7559,17.7648,28000.0
2005-09-12 11:45:00,40.08,40.08,40.04,40.04,37200.0,17.7648,17.7648,17.747,17.747,37200.0
2005-09-12 11:50:00,40.03,40.03,40.0,40.01,38000.0,17.7426,17.7426,17.7293,17.7337,38000.0
2005-09-12 11:55:00,40.0,40.01,39.99,39.99,19200.0,17.7293,17.7337,17.7249,17.7249,19200.0
2005-09-12 12:00:00,39.99,40.0,39.99,40.0,21200.0,17.7249,17.7293,17.7249,17.7293,21200.0
2005-09-12 12:05:00,40.0,40.01,39.97,39.97,20000.0,17.7293,17.7337,17.716,17.716,20000.0
2005-09-12 12:10:00,39.97,40.01,39.96,39.97,33000.0,17.716,17.7337,17.7116,17.716,33000.0
2005-09-12 12:15:00,39.97,39.99,39.97,39.98,11200.0,17.716,17.7249,17.716,17.7204,11200.0
2005-09-12 12:20:00,39.98,40.04,39.98,40.04,11600.0,17.7204,17.747,17.7204,17.747,11600.0
2005-09-12 12:25:00,40.03,40.03,39.99,40.01,17400.0,17.7426,17.7426,17.7249,17.7337,17400.0
2005-09-12 12:30:00,40.0,40.01,39.94,39.97,26800.0,17.7293,17.7337,17.7027,17.716,26800.0
2005-09-12 12:35:00,39.96,39.99,39.96,39.99,11600.0,17.7116,17.7249,17.7116,17.7249,11600.0
2005-09-12 12:40:00,39.99,39.99,39.97,39.97,19200.0,17.7249,17.7249,17.716,17.716,19200.0
2005-09-12 12:45:00,39.99,40.05,39.99,40.0,66200.0,17.7249,17.7515,17.7249,17.7293,66200.0
2005-09-12 12:50:00,40.01,40.02,39.99,39.99,20400.0,17.7337,17.7382,17.7249,17.7249,20400.0
2005-09-12 12:55:00,39.99,39.99,39.98,39.98,11800.0,17.7249,17.7249,17.7204,17.7204,11800.0
2005-09-12 13:00:00,39.98,39.99,39.96,39.98,87000.0,17.7204,17.7249,17.7116,17.7204,87000.0
2005-09-12 13:05:00,39.98,39.99,39.98,39.99,13600.0,17.7204,17.7249,17.7204,17.7249,13600.0
2005-09-12 13:10:00,39.98,39.98,39.97,39.97,10000.0,17.7204,17.7204,17.716,17.716,10000.0
2005-09-12 13:15:00,39.97,39.98,39.96,39.97,20000.0,17.716,17.7204,17.7116,17.716,20000.0
2005-09-12 13:20:00,39.97,39.97,39.96,39.96,9000.0,17.716,17.716,17.7116,17.7116,9000.0
2005-09-12 13:25:00,39.96,39.97,39.91,39.92,20800.0,17.7116,17.716,17.6894,17.6938,20800.0
2005-09-12 13:30:00,39.92,39.93,39.9,39.91,28800.0,17.6938,17.6983,17.685,17.6894,28800.0
2005-09-12 13:35:00,39.91,39.95,39.9,39.91,57200.0,17.6894,17.7071,17.685,17.6894,57200.0
2005-09-12 13:40:00,39.9,39.91,39.88,39.89,17400.0,17.685,17.6894,17.6761,17.6806,17400.0
2005-09-12 13:45:00,39.89,39.9,39.87,39.87,23400.0,17.6806,17.685,17.6717,17.6717,23400.0
2005-09-12 13:50:00,39.87,39.88,39.82,39.83,25600.0,17.6717,17.6761,17.6495,17.654,25600.0
2005-09-12 13:55:00,39.83,39.84,39.77,39.77,19800.0,17.654,17.6584,17.6274,17.6274,19800.0
2005-09-12 14:00:00,39.76,39.84,39.75,39.82,55600.0,17.6229,17.6584,17.6185,17.6495,55600.0
2005-09-12 14:05:00,39.82,39.85,39.81,39.85,68600.0,17.6495,17.6628,17.6451,17.6628,68600.0
2005-09-12 14:10:00,39.84,39.86,39.83,39.83,54000.0,17.6584,17.6673,17.654,17.654,54000.0
2005-09-12 14:15:00,39.84,39.85,39.8,39.81,47400.0,17.6584,17.6628,17.6407,17.6451,47400.0
2005-09-12 14:20:00,39.81,39.82,39.79,39.81,37000.0,17.6451,17.6495,17.6362,17.6451,37000.0
2005-09-12 14:25:00,39.8,39.81,39.78,39.79,18200.0,17.6407,17.6451,17.6318,17.6362,18200.0
2005-09-12 14:30:00,39.79,39.85,39.79,39.84,23600.0,17.6362,17.6628,17.6362,17.6584,23600.0
2005-09-12 14:35:00,39.85,39.85,39.82,39.84,24200.0,17.6628,17.6628,17.6495,17.6584,24200.0
2005-09-12 14:40:00,39.84,39.84,39.8,39.81,22800.0,17.6584,17.6584,17.6407,17.6451,22800.0
2005-09-12 14:45:00,39.82,39.85,39.82,39.85,11800.0,17.6495,17.6628,17.6495,17.6628,11800.0
2005-09-12 14:50:00,39.85,39.88,39.84,39.88,11800.0,17.6628,17.6761,17.6584,17.6761,11800.0
2005-09-12 14:55:00,39.88,39.9,39.88,39.9,12000.0,17.6761,17.685,17.6761,17.685,12000.0
2005-09-12 15:00:00,39.9,39.99,39.9,39.98,47200.0,17.685,17.7249,17.685,17.7204,47200.0
2005-09-12 15:05:00,39.98,39.98,39.95,39.97,34800.0,17.7204,17.7204,17.7071,17.716,34800.0
2005-09-12 15:10:00,39.96,39.99,39.95,39.98,28200.0,17.7116,17.7249,17.7071,17.7204,28200.0
2005-09-12 15:15:00,39.98,39.99,39.98,39.99,18200.0,17.7204,17.7249,17.7204,17.7249,18200.0
2005-09-12 15:20:00,39.99,39.99,39.98,39.98,19200.0,17.7249,17.7249,17.7204,17.7204,19200.0
2005-09-12 15:25:00,39.98,39.98,39.94,39.95,24800.0,17.7204,17.7204,17.7027,17.7071,24800.0
2005-09-12 15:30:00,39.95,39.95,39.89,39.89,75200.0,17.7071,17.7071,17.6806,17.6806,75200.0
2005-09-12 15:35:00,39.91,39.91,39.87,39.88,66400.0,17.6894,17.6894,17.6717,17.6761,66400.0
2005-09-12 15:40:00,39.87,39.9,39.87,39.89,231400.0,17.6717,17.685,17.6717,17.6806,231400.0
2005-09-12 15:45:00,39.89,39.94,39.89,39.94,25600.0,17.6806,17.7027,17.6806,17.7027,25600.0
2005-09-12 15:50:00,39.94,39.95,39.93,39.93,33200.0,17.7027,17.7071,17.6983,17.6983,33200.0
2005-09-12 15:55:00,39.93,39.93,39.91,39.91,25200.0,17.6983,17.6983,17.6894,17.6894,25200.0
2005-09-13 09:30:00,39.93,39.93,39.9,39.9,57200.0,17.6983,17.6983,17.685,17.685,57200.0
2005-09-13 09:35:00,39.93,40.01,39.84,40.01,47800.0,17.6983,17.7337,17.6584,17.7337,47800.0
2005-09-13 09:40:00,40.01,40.05,39.83,39.85,51200.0,17.7337,17.7515,17.654,17.6628,51200.0
2005-09-13 09:45:00,39.84,39.99,39.8,39.91,21400.0,17.6584,17.7249,17.6407,17.6894,21400.0
2005-09-13 09:50:00,39.91,39.97,39.85,39.94,17000.0,17.6894,17.716,17.6628,17.7027,17000.0
2005-09-13 09:55:00,39.94,39.94,39.84,39.88,23600.0,17.7027,17.7027,17.6584,17.6761,23600.0
2005-09-13 10:00:00,39.9,39.96,39.9,39.96,16000.0,17.685,17.7116,17.685,17.7116,16000.0
2005-09-13 10:05:00,39.97,39.97,39.93,39.97,32800.0,17.716,17.716,17.6983,17.716,32800.0
2005-09-13 10:10:00,39.98,40.0,39.96,40.0,41800.0,17.7204,17.7293,17.7116,17.7293,41800.0
2005-09-13 10:15:00,40.0,40.01,39.98,40.0,35400.0,17.7293,17.7337,17.7204,17.7293,35400.0
2005-09-13 10:20:00,40.0,40.0,39.99,39.99,23400.0,17.7293,17.7293,17.7249,17.7249,23400.0
2005-09-13 10:25:00,40.0,40.02,39.99,40.02,69200.0,17.7293,17.7382,17.7249,17.7382,69200.0
2005-09-13 10:30:00,40.02,40.04,39.96,39.98,27800.0,17.7382,17.747,17.7116,17.7204,27800.0
2005-09-13 10:35:00,39.97,39.97,39.9,39.97,36400.0,17.716,17.716,17.685,17.716,36400.0
2005-09-13 10:40:00,39.97,39.99,39.96,39.96,53200.0,17.716,17.7249,17.7116,17.7116,53200.0
2005-09-13 10:45:00,39.96,39.97,39.89,39.95,21400.0,17.7116,17.716,17.6806,17.7071,21400.0
2005-09-13 10:50:00,39.96,39.97,39.88,39.93,25000.0,17.7116,17.716,17.6761,17.6983,25000.0
2005-09-13 10:55:00,39.91,39.94,39.91,39.93,8600.0,17.6894,17.7027,17.6894,17.6983,8600.0
2005-09-13 11:00:00,39.93,39.95,39.92,39.94,15600.0,17.6983,17.7071,17.6938,17.7027,15600.0
2005-09-13 11:05:00,39.95,39.96,39.93,39.95,24200.0,17.7071,17.7116,17.6983,17.7071,24200.0
2005-09-13 11:10:00,39.95,39.95,39.91,39.94,14200.0,17.7071,17.7071,17.6894,17.7027,14200.0
2005-09-13 11:15:00,39.95,39.96,39.94,39.94,16200.0,17.7071,17.7116,17.7027,17.7027,16200.0
2005-09-13 11:20:00,39.94,39.95,39.92,39.92,8200.0,17.7027,17.7071,17.6938,17.6938,8200.0
2005-09-13 11:25:00,39.93,39.94,39.91,39.91,14000.0,17.6983,17.7027,17.6894,17.6894,14000.0
2005-09-13 11:30:00,39.92,39.95,39.92,39.94,16600.0,17.6938,17.7071,17.6938,17.7027,16600.0
2005-09-13 11:35:00,39.94,39.95,39.9,39.95,32200.0,17.7027,17.7071,17.685,17.7071,32200.0
2005-09-13 11:40:00,39.95,39.99,39.95,39.98,18600.0,17.7071,17.7249,17.7071,17.7204,18600.0
2005-09-13 11:45:00,39.97,39.98,39.97,39.97,11000.0,17.716,17.7204,17.716,17.716,11000.0
2005-09-13 11:50:00,39.97,39.97,39.92,39.92,14600.0,17.716,17.716,17.6938,17.6938,14600.0
2005-09-13 11:55:00,39.93,39.97,39.93,39.97,11600.0,17.6983,17.716,17.6983,17.716,11600.0
2005-09-13 12:00:00,39.98,40.0,39.98,39.99,17200.0,17.7204,17.7293,17.7204,17.7249,17200.0
2005-09-13 12:05:00,40.0,40.0,39.94,39.95,47000.0,17.7293,17.7293,17.7027,17.7071,47000.0
2005-09-13 12:10:00,39.95,39.98,39.95,39.96,12200.0,17.7071,17.7204,17.7071,17.7116,12200.0
2005-09-13 12:15:00,39.95,39.96,39.94,39.95,10800.0,17.7071,17.7116,17.7027,17.7071,10800.0
2005-09-13 12:20:00,39.94,39.98,39.94,39.98,7400.0,17.7027,17.7204,17.7027,17.7204,7400.0
2005-09-13 12:25:00,39.97,39.97,39.94,39.95,6800.0,17.716,17.716,17.7027,17.7071,6800.0
2005-09-13 12:30:00,39.94,39.96,39.94,39.96,10800.0,17.7027,17.7116,17.7027,17.7116,10800.0
2005-09-13 12:35:00,39.95,39.95,39.94,39.95,5400.0,17.7071,17.7071,17.7027,17.7071,5400.0
2005-09-13 12:40:00,39.95,39.97,39.95,39.96,9600.0,17.7071,17.716,17.7071,17.7116,9600.0
2005-09-13 12:45:00,39.95,39.96,39.88,39.89,18400.0,17.7071,17.7116,17.6761,17.6806,18400.0
2005-09-13 12:50:00,39.89,39.9,39.88,39.89,31800.0,17.6806,17.685,17.6761,17.6806,31800.0
2005-09-13 12:55:00,39.9,39.9,39.88,39.88,10400.0,17.685,17.685,17.6761,17.6761,10400.0
2005-09-13 13:00:00,39.89,39.91,39.88,39.89,14400.0,17.6806,17.6894,17.6761,17.6806,14400.0
2005-09-13 13:05:00,39.9,39.91,39.89,39.9,10400.0,17.685,17.6894,17.6806,17.685,10400.0
2005-09-13 13:10:00,39.89,39.89,39.88,39.88,4200.0,17.6806,17.6806,17.6761,17.6761,4200.0
2005-09-13 13:15:00,39.88,39.94,39.88,39.94,6200.0,17.6761,17.7027,17.6761,17.7027,6200.0
2005-09-13 13:20:00,39.94,39.94,39.92,39.92,10800.0,17.7027,17.7027,17.6938,17.6938,10800.0
2005-09-13 13:25:00,39.92,39.94,39.92,39.94,5600.0,17.6938,17.7027,17.6938,17.7027,5600.0
2005-09-13 13:30:00,39.94,39.95,39.93,39.94,10600.0,17.7027,17.7071,17.6983,17.7027,10600.0
2005-09-13 13:35:00,39.94,39.98,39.94,39.97,12800.0,17.7027,17.7204,17.7027,17.716,12800.0
2005-09-13 13:40:00,39.99,39.99,39.92,39.92,11400.0,17.7249,17.7249,17.6938,17.6938,11400.0
2005-09-13 13:45:00,39.92,39.92,39.91,39.92,6800.0,17.6938,17.6938,17.6894,17.6938,6800.0
2005-09-13 13:50:00,39.92,39.93,39.91,39.91,11200.0,17.6938,17.6983,17.6894,17.6894,11200.0
2005-09-13 13:55:00,39.91,39.94,39.91,39.92,7200.0,17.6894,17.7027,17.6894,17.6938,7200.0
2005-09-13 14:00:00,39.94,39.94,39.91,39.91,6000.0,17.7027,17.7027,17.6894,17.6894,6000.0
2005-09-13 14:05:00,39.91,39.97,39.91,39.95,18800.0,17.6894,17.716,17.6894,17.7071,18800.0
2005-09-13 14:10:00,39.95,39.99,39.95,39.99,24600.0,17.7071,17.7249,17.7071,17.7249,24600.0
2005-09-13 14:15:00,39.99,40.02,39.98,39.99,37600.0,17.7249,17.7382,17.7204,17.7249,37600.0
2005-09-13 14:20:00,39.99,40.01,39.9,39.95,56400.0,17.7249,17.7337,17.685,17.7071,56400.0
2005-09-13 14:25:00,39.93,39.97,39.93,39.94,11800.0,17.6983,17.716,17.6983,17.7027,11800.0
2005-09-13 14:30:00,39.95,39.99,39.94,39.99,10400.0,17.7071,17.7249,17.7027,17.7249,10400.0
2005-09-13 14:35:00,39.99,39.99,39.98,39.98,14600.0,17.7249,17.7249,17.7204,17.7204,14600.0
2005-09-13 14:40:00,39.98,40.0,39.98,39.99,8800.0,17.7204,17.7293,17.7204,17.7249,8800.0
2005-09-13 14:45:00,39.99,40.0,39.99,40.0,12400.0,17.7249,17.7293,17.7249,17.7293,12400.0
2005-09-13 14:50:00,40.0,40.0,39.98,39.99,16200.0,17.7293,17.7293,17.7204,17.7249,16200.0
2005-09-13 14:55:00,39.99,39.99,39.98,39.99,5600.0,17.7249,17.7249,17.7204,17.7249,5600.0
2005-09-13 15:00:00,39.98,39.98,39.95,39.96,5800.0,17.7204,17.7204,17.7071,17.7116,5800.0
2005-09-13 15:05:00,39.96,39.96,39.9,39.92,29600.0,17.7116,17.7116,17.685,17.6938,29600.0
2005-09-13 15:10:00,39.92,39.92,39.85,39.88,22600.0,17.6938,17.6938,17.6628,17.6761,22600.0
2005-09-13 15:15:00,39.88,39.9,39.87,39.87,19200.0,17.6761,17.685,17.6717,17.6717,19200.0
2005-09-13 15:20:00,39.87,39.88,39.83,39.87,29600.0,17.6717,17.6761,17.654,17.6717,29600.0
2005-09-13 15:25:00,39.87,39.9,39.85,39.86,18400.0,17.6717,17.685,17.6628,17.6673,18400.0
2005-09-13 15:30:00,39.86,39.88,39.79,39.88,40000.0,17.6673,17.6761,17.6362,17.6761,40000.0
2005-09-13 15:35:00,39.87,39.87,39.77,39.79,32400.0,17.6717,17.6717,17.6274,17.6362,32400.0
2005-09-13 15:40:00,39.79,39.79,39.76,39.77,26800.0,17.6362,17.6362,17.6229,17.6274,26800.0
2005-09-13 15:45:00,39.77,39.78,39.74,39.75,43800.0,17.6274,17.6318,17.6141,17.6185,43800.0
2005-09-13 15:50:00,39.75,39.76,39.73,39.73,19000.0,17.6185,17.6229,17.6096,17.6096,19000.0
2005-09-13 15:55:00,39.73,39.76,39.73,39.76,28400.0,17.6096,17.6229,17.6096,17.6229,28400.0
2005-09-14 09:30:00,40.0,40.0,39.98,40.0,146400.0,17.7293,17.7293,17.7204,17.7293,146400.0
2005-09-14 09:35:00,39.99,40.12,39.97,40.04,132800.0,17.7249,17.7825,17.716,17.747,132800.0
2005-09-14 09:40:00,40.04,40.35,40.02,40.19,152600.0,17.747,17.8844,17.7382,17.8135,152600.0
2005-09-14 09:45:00,40.19,40.25,40.12,40.15,159800.0,17.8135,17.8401,17.7825,17.7958,159800.0
2005-09-14 09:50:00,40.15,40.15,40.1,40.12,64400.0,17.7958,17.7958,17.7736,17.7825,64400.0
2005-09-14 09:55:00,40.13,40.15,40.12,40.14,103000.0,17.7869,17.7958,17.7825,17.7914,103000.0
2005-09-14 10:00:00,40.14,40.15,40.13,40.13,122200.0,17.7914,17.7958,17.7869,17.7869,122200.0
2005-09-14 10:05:00,40.13,40.13,40.08,40.08,57600.0,17.7869,17.7869,17.7648,17.7648,57600.0
2005-09-14 10:10:00,40.08,40.08,40.05,40.05,119000.0,17.7648,17.7648,17.7515,17.7515,119000.0
2005-09-14 10:15:00,40.06,40.09,40.05,40.07,76000.0,17.7559,17.7692,17.7515,17.7603,76000.0
2005-09-14 10:20:00,40.06,40.07,40.04,40.04,54000.0,17.7559,17.7603,17.747,17.747,54000.0
2005-09-14 10:25:00,40.04,40.05,39.97,39.97,78800.0,17.747,17.7515,17.716,17.716,78800.0
2005-09-14 10:30:00,39.96,40.04,39.94,40.02,126600.0,17.7116,17.747,17.7027,17.7382,126600.0
2005-09-14 10:35:00,40.02,40.04,39.99,39.99,61800.0,17.7382,17.747,17.7249,17.7249,61800.0
2005-09-14 10:40:00,39.99,40.0,39.98,39.99,100800.0,17.7249,17.7293,17.7204,17.7249,100800.0
2005-09-14 10:45:00,39.98,39.99,39.96,39.98,28400.0,17.7204,17.7249,17.7116,17.7204,28400.0
2005-09-14 10:50:00,39.98,39.98,39.97,39.97,57000.0,17.7204,17.7204,17.716,17.716,57000.0
2005-09-14 10:55:00,39.97,39.97,39.91,39.94,147800.0,17.716,17.716,17.6894,17.7027,147800.0
2005-09-14 11:00:00,39.94,40.07,39.94,40.07,69800.0,17.7027,17.7603,17.7027,17.7603,69800.0
2005-09-14 11:05:00,40.08,40.09,40.02,40.05,64400.0,17.7648,17.7692,17.7382,17.7515,64400.0
2005-09-14 11:10:00,40.05,40.07,40.0,40.04,166600.0,17.7515,17.7603,17.7293,17.747,166600.0
2005-09-14 11:15:00,40.04,40.04,39.99,40.04,58400.0,17.747,17.747,17.7249,17.747,58400.0
2005-09-14 11:20:00,40.04,40.05,40.02,40.04,107800.0,17.747,17.7515,17.7382,17.747,107800.0
2005-09-14 11:25:00,40.03,40.03,40.02,40.02,23600.0,17.7426,17.7426,17.7382,17.7382,23600.0
2005-09-14 11:30:00,40.02,40.05,40.02,40.04,37400.0,17.7382,17.7515,17.7382,17.747,37400.0
2005-09-14 11:35:00,40.04,40.06,40.02,40.04,33200.0,17.747,17.7559,17.7382,17.747,33200.0
2005-09-14 11:40:00,40.04,40.04,40.01,40.04,45200.0,17.747,17.747,17.7337,17.747,45200.0
2005-09-14 11:45:00,40.02,40.05,40.02,40.04,186800.0,17.7382,17.7515,17.7382,17.747,186800.0
2005-09-14 11:50:00,40.04,40.04,40.01,40.02,53800.0,17.747,17.747,17.7337,17.7382,53800.0
2005-09-14 11:55:00,40.02,40.04,40.02,40.02,27000.0,17.7382,17.747,17.7382,17.7382,27000.0
2005-09-14 12:00:00,40.02,40.03,40.0,40.01,52600.0,17.7382,17.7426,17.7293,17.7337,52600.0
2005-09-14 12:05:00,40.01,40.03,40.01,40.03,65200.0,17.7337,17.7426,17.7337,17.7426,65200.0
2005-09-14 12:10:00,40.03,40.04,40.02,40.04,37200.0,17.7426,17.747,17.7382,17.747,37200.0
2005-09-14 12:15:00,40.04,40.04,40.02,40.02,18600.0,17.747,17.747,17.7382,17.7382,18600.0
2005-09-14 12:20:00,40.02,40.04,40.02,40.04,32400.0,17.7382,17.747,17.7382,17.747,32400.0
2005-09-14 12:25:00,40.04,40.04,40.03,40.03,19800.0,17.747,17.747,17.7426,17.7426,19800.0
2005-09-14 12:30:00,40.04,40.04,40.01,40.04,80000.0,17.747,17.747,17.7337,17.747,80000.0
2005-09-14 12:35:00,40.04,40.04,40.04,40.04,19000.0,17.747,17.747,17.747,17.747,19000.0
2005-09-14 12:40:00,40.04,40.04,40.02,40.02,30800.0,17.747,17.747,17.7382,17.7382,30800.0
2005-09-14 12:45:00,40.02,40.04,40.02,40.04,29000.0,17.7382,17.747,17.7382,17.747,29000.0
2005-09-14 12:50:00,40.03,40.04,40.01,40.02,14600.0,17.7426,17.747,17.7337,17.7382,14600.0
2005-09-14 12:55:00,40.02,40.04,40.01,40.04,13200.0,17.7382,17.747,17.7337,17.747,13200.0
2005-09-14 13:00:00,40.05,40.05,40.01,40.02,28200.0,17.7515,17.7515,17.7337,17.7382,28200.0
2005-09-14 13:05:00,40.03,40.04,40.01,40.03,55800.0,17.7426,17.747,17.7337,17.7426,55800.0
2005-09-14 13:10:00,40.02,40.04,40.01,40.01,93600.0,17.7382,17.747,17.7337,17.7337,93600.0
2005-09-14 13:15:00,40.02,40.02,40.01,40.02,26800.0,17.7382,17.7382,17.7337,17.7382,26800.0
2005-09-14 13:20:00,40.01,40.02,40.01,40.01,19800.0,17.7337,17.7382,17.7337,17.7337,19800.0
2005-09-14 13:25:00,40.01,40.02,40.01,40.02,21800.0,17.7337,17.7382,17.7337,17.7382,21800.0
2005-09-14 13:30:00,40.02,40.02,40.01,40.01,12000.0,17.7382,17.7382,17.7337,17.7337,12000.0
2005-09-14 13:35:00,40.01,40.01,39.99,40.0,196600.0,17.7337,17.7337,17.7249,17.7293,196600.0
2005-09-14 13:40:00,40.01,40.02,40.0,40.01,67600.0,17.7337,17.7382,17.7293,17.7337,67600.0
2005-09-14 13:45:00,40.01,40.01,39.99,40.0,54400.0,17.7337,17.7337,17.7249,17.7293,54400.0
2005-09-14 13:50:00,40.01,40.01,39.99,40.0,74000.0,17.7337,17.7337,17.7249,17.7293,74000.0
2005-09-14 13:55:00,40.0,40.01,39.99,40.01,122200.0,17.7293,17.7337,17.7249,17.7337,122200.0
2005-09-14 14:00:00,40.02,40.06,40.01,40.02,37800.0,17.7382,17.7559,17.7337,17.7382,37800.0
2005-09-14 14:05:00,40.02,40.02,40.0,40.0,19200.0,17.7382,17.7382,17.7293,17.7293,19200.0
2005-09-14 14:10:00,40.0,40.01,39.99,40.0,63400.0,17.7293,17.7337,17.7249,17.7293,63400.0
2005-09-14 14:15:00,40.0,40.01,39.99,40.0,139600.0,17.7293,17.7337,17.7249,17.7293,139600.0
2005-09-14 14:20:00,40.0,40.02,40.0,40.01,124200.0,17.7293,17.7382,17.7293,17.7337,124200.0
2005-09-14 14:25:00,40.01,40.05,40.0,40.01,101400.0,17.7337,17.7515,17.7293,17.7337,101400.0
2005-09-14 14:30:00,40.01,40.02,40.01,40.02,48000.0,17.7337,17.7382,17.7337,17.7382,48000.0
2005-09-14 14:35:00,40.02,40.05,40.01,40.05,108400.0,17.7382,17.7515,17.7337,17.7515,108400.0
2005-09-14 14:40:00,40.05,40.06,40.0,40.04,87600.0,17.7515,17.7559,17.7293,17.747,87600.0
2005-09-14 14:45:00,40.04,40.06,40.01,40.06,53000.0,17.747,17.7559,17.7337,17.7559,53000.0
2005-09-14 14:50:00,40.06,40.07,40.04,40.05,54400.0,17.7559,17.7603,17.747,17.7515,54400.0
2005-09-14 14:55:00,40.05,40.05,40.04,40.05,44600.0,17.7515,17.7515,17.747,17.7515,44600.0
2005-09-14 15:00:00,40.05,40.05,40.01,40.03,52600.0,17.7515,17.7515,17.7337,17.7426,52600.0
2005-09-14 15:05:00,40.03,40.05,40.02,40.02,47600.0,17.7426,17.7515,17.7382,17.7382,47600.0
2005-09-14 15:10:00,40.04,40.05,40.02,40.05,58000.0,17.747,17.7515,17.7382,17.7515,58000.0
2005-09-14 15:15:00,40.05,40.06,40.02,40.04,131400.0,17.7515,17.7559,17.7382,17.747,131400.0
2005-09-14 15:20:00,40.04,40.05,40.03,40.04,22800.0,17.747,17.7515,17.7426,17.747,22800.0
2005-09-14 15:25:00,40.04,40.09,40.03,40.09,65000.0,17.747,17.7692,17.7426,17.7692,65000.0
2005-09-14 15:30:00,40.08,40.09,40.05,40.08,68800.0,17.7648,17.7692,17.7515,17.7648,68800.0
2005-09-14 15:35:00,40.08,40.09,40.05,40.09,53000.0,17.7648,17.7692,17.7515,17.7692,53000.0
2005-09-14 15:40:00,40.09,40.2,40.09,40.17,102800.0,17.7692,17.818,17.7692,17.8047,102800.0
2005-09-14 15:45:00,40.18,40.23,40.18,40.18,180000.0,17.8091,17.8313,17.8091,17.8091,180000.0
2005-09-14 15:50:00,40.18,40.18,40.16,40.17,78400.0,17.8091,17.8091,17.8002,17.8047,78400.0
2005-09-14 15:55:00,40.17,40.19,40.14,40.15,113000.0,17.8047,17.8135,17.7914,17.7958,113000.0
2005-09-15 09:30:00,40.18,40.35,40.17,40.35,121600.0,17.8091,17.8844,17.8047,17.8844,121600.0
2005-09-15 09:35:00,40.35,40.44,40.32,40.38,266600.0,17.8844,17.9243,17.8711,17.8977,266600.0
2005-09-15 09:40:00,40.38,40.41,40.27,40.38,62600.0,17.8977,17.911,17.849,17.8977,62600.0
2005-09-15 09:45:00,40.4,40.47,40.38,40.44,49400.0,17.9066,17.9376,17.8977,17.9243,49400.0
2005-09-15 09:50:00,40.45,40.55,40.45,40.51,162400.0,17.9288,17.9731,17.9288,17.9554,162400.0
2005-09-15 09:55:00,40.54,40.62,40.47,40.47,87400.0,17.9687,18.0041,17.9376,17.9376,87400.0
2005-09-15 10:00:00,40.47,40.55,40.47,40.55,85600.0,17.9376,17.9731,17.9376,17.9731,85600.0
2005-09-15 10:05:00,40.55,40.55,40.48,40.51,49600.0,17.9731,17.9731,17.9421,17.9554,49600.0
2005-09-15 10:10:00,40.51,40.52,40.48,40.49,46400.0,17.9554,17.9598,17.9421,17.9465,46400.0
2005-09-15 10:15:00,40.49,40.49,40.46,40.49,41000.0,17.9465,17.9465,17.9332,17.9465,41000.0
2005-09-15 10:20:00,40.48,40.49,40.46,40.48,28600.0,17.9421,17.9465,17.9332,17.9421,28600.0
2005-09-15 10:25:00,40.48,40.49,40.45,40.48,32600.0,17.9421,17.9465,17.9288,17.9421,32600.0
2005-09-15 10:30:00,40.48,40.52,40.48,40.49,56800.0,17.9421,17.9598,17.9421,17.9465,56800.0
2005-09-15 10:35:00,40.49,40.49,40.48,40.48,18600.0,17.9465,17.9465,17.9421,17.9421,18600.0
2005-09-15 10:40:00,40.48,40.51,40.48,40.49,30400.0,17.9421,17.9554,17.9421,17.9465,30400.0
2005-09-15 10:45:00,40.49,40.5,40.49,40.49,25200.0,17.9465,17.9509,17.9465,17.9465,25200.0
2005-09-15 10:50:00,40.49,40.51,40.48,40.5,45000.0,17.9465,17.9554,17.9421,17.9509,45000.0
2005-09-15 10:55:00,40.5,40.51,40.49,40.49,43400.0,17.9509,17.9554,17.9465,17.9465,43400.0
2005-09-15 11:00:00,40.49,40.52,40.49,40.52,31800.0,17.9465,17.9598,17.9465,17.9598,31800.0
2005-09-15 11:05:00,40.52,40.53,40.5,40.51,49400.0,17.9598,17.9642,17.9509,17.9554,49400.0
2005-09-15 11:10:00,40.51,40.52,40.51,40.51,50200.0,17.9554,17.9598,17.9554,17.9554,50200.0
2005-09-15 11:15:00,40.51,40.52,40.5,40.52,33800.0,17.9554,17.9598,17.9509,17.9598,33800.0
2005-09-15 11:20:00,40.52,40.54,40.51,40.52,73800.0,17.9598,17.9687,17.9554,17.9598,73800.0
2005-09-15 11:25:00,40.52,40.52,40.49,40.51,14800.0,17.9598,17.9598,17.9465,17.9554,14800.0
2005-09-15 11:30:00,40.51,40.52,40.49,40.5,27000.0,17.9554,17.9598,17.9465,17.9509,27000.0
2005-09-15 11:35:00,40.51,40.52,40.49,40.52,32000.0,17.9554,17.9598,17.9465,17.9598,32000.0
2005-09-15 11:40:00,40.52,40.52,40.51,40.51,43200.0,17.9598,17.9598,17.9554,17.9554,43200.0
2005-09-15 11:45:00,40.51,40.52,40.48,40.52,39800.0,17.9554,17.9598,17.9421,17.9598,39800.0
2005-09-15 11:50:00,40.52,40.52,40.51,40.52,16600.0,17.9598,17.9598,17.9554,17.9598,16600.0
2005-09-15 11:55:00,40.51,40.52,40.49,40.49,50000.0,17.9554,17.9598,17.9465,17.9465,50000.0
2005-09-15 12:00:00,40.49,40.49,40.4,40.49,33800.0,17.9465,17.9465,17.9066,17.9465,33800.0
2005-09-15 12:05:00,40.49,40.49,40.38,40.43,33800.0,17.9465,17.9465,17.8977,17.9199,33800.0
2005-09-15 12:10:00,40.43,40.49,40.43,40.49,26200.0,17.9199,17.9465,17.9199,17.9465,26200.0
2005-09-15 12:15:00,40.49,40.52,40.47,40.52,35600.0,17.9465,17.9598,17.9376,17.9598,35600.0
2005-09-15 12:20:00,40.51,40.51,40.49,40.51,9400.0,17.9554,17.9554,17.9465,17.9554,9400.0
2005-09-15 12:25:00,40.51,40.52,40.49,40.52,16400.0,17.9554,17.9598,17.9465,17.9598,16400.0
2005-09-15 12:30:00,40.51,40.52,40.49,40.51,36000.0,17.9554,17.9598,17.9465,17.9554,36000.0
2005-09-15 12:35:00,40.51,40.53,40.5,40.53,43000.0,17.9554,17.9642,17.9509,17.9642,43000.0
2005-09-15 12:40:00,40.54,40.55,40.52,40.52,36000.0,17.9687,17.9731,17.9598,17.9598,36000.0
2005-09-15 12:45:00,40.52,40.55,40.52,40.54,20600.0,17.9598,17.9731,17.9598,17.9687,20600.0
2005-09-15 12:50:00,40.54,40.57,40.54,40.56,16000.0,17.9687,17.982,17.9687,17.9775,16000.0
2005-09-15 12:55:00,40.56,40.58,40.56,40.57,13200.0,17.9775,17.9864,17.9775,17.982,13200.0
2005-09-15 13:00:00,40.57,40.57,40.54,40.54,15200.0,17.982,17.982,17.9687,17.9687,15200.0
2005-09-15 13:05:00,40.52,40.57,40.52,40.54,51600.0,17.9598,17.982,17.9598,17.9687,51600.0
2005-09-15 13:10:00,40.55,40.58,40.54,40.55,33800.0,17.9731,17.9864,17.9687,17.9731,33800.0
2005-09-15 13:15:00,40.55,40.56,40.52,40.54,61000.0,17.9731,17.9775,17.9598,17.9687,61000.0
2005-09-15 13:20:00,40.55,40.56,40.54,40.54,16000.0,17.9731,17.9775,17.9687,17.9687,16000.0
2005-09-15 13:25:00,40.54,40.54,40.44,40.44,23400.0,17.9687,17.9687,17.9243,17.9243,23400.0
2005-09-15 13:30:00,40.44,40.48,40.43,40.48,58400.0,17.9243,17.9421,17.9199,17.9421,58400.0
2005-09-15 13:35:00,40.47,40.48,40.42,40.43,16800.0,17.9376,17.9421,17.9155,17.9199,16800.0
2005-09-15 13:40:00,40.42,40.46,40.42,40.45,25200.0,17.9155,17.9332,17.9155,17.9288,25200.0
2005-09-15 13:45:00,40.45,40.51,40.45,40.51,15600.0,17.9288,17.9554,17.9288,17.9554,15600.0
2005-09-15 13:50:00,40.51,40.58,40.51,40.56,29000.0,17.9554,17.9864,17.9554,17.9775,29000.0
2005-09-15 13:55:00,40.55,40.56,40.52,40.54,10800.0,17.9731,17.9775,17.9598,17.9687,10800.0
2005-09-15 14:00:00,40.54,40.54,40.51,40.54,21800.0,17.9687,17.9687,17.9554,17.9687,21800.0
2005-09-15 14:05:00,40.54,40.57,40.54,40.55,12000.0,17.9687,17.982,17.9687,17.9731,12000.0
2005-09-15 14:10:00,40.54,40.56,40.54,40.55,15200.0,17.9687,17.9775,17.9687,17.9731,15200.0
2005-09-15 14:15:00,40.55,40.55,40.5,40.52,27600.0,17.9731,17.9731,17.9509,17.9598,27600.0
2005-09-15 14:20:00,40.52,40.57,40.52,40.55,24800.0,17.9598,17.982,17.9598,17.9731,24800.0
2005-09-15 14:25:00,40.55,40.58,40.54,40.58,27200.0,17.9731,17.9864,17.9687,17.9864,27200.0
2005-09-15 14:30:00,40.58,40.62,40.57,40.59,33000.0,17.9864,18.0041,17.982,17.9908,33000.0
2005-09-15 14:35:00,40.59,40.59,40.56,40.59,12000.0,17.9908,17.9908,17.9775,17.9908,12000.0
2005-09-15 14:40:00,40.59,40.62,40.58,40.62,26200.0,17.9908,18.0041,17.9864,18.0041,26200.0
2005-09-15 14:45:00,40.62,40.65,40.59,40.6,34400.0,18.0041,18.0174,17.9908,17.9952,34400.0
2005-09-15 14:50:00,40.6,40.63,40.6,40.62,18600.0,17.9952,18.0085,17.9952,18.0041,18600.0
2005-09-15 14:55:00,40.61,40.63,40.6,40.63,24200.0,17.9997,18.0085,17.9952,18.0085,24200.0
2005-09-15 15:00:00,40.63,40.65,40.62,40.65,18400.0,18.0085,18.0174,18.0041,18.0174,18400.0
2005-09-15 15:05:00,40.63,40.63,40.6,40.62,17400.0,18.0085,18.0085,17.9952,18.0041,17400.0
2005-09-15 15:10:00,40.62,40.64,40.6,40.62,28400.0,18.0041,18.013,17.9952,18.0041,28400.0
2005-09-15 15:15:00,40.63,40.64,40.62,40.64,17600.0,18.0085,18.013,18.0041,18.013,17600.0
2005-09-15 15:20:00,40.64,40.67,40.64,40.67,36400.0,18.013,18.0263,18.013,18.0263,36400.0
2005-09-15 15:25:00,40.67,40.71,40.67,40.71,29400.0,18.0263,18.044,18.0263,18.044,29400.0
2005-09-15 15:30:00,40.71,40.71,40.63,40.63,62400.0,18.044,18.044,18.0085,18.0085,62400.0
2005-09-15 15:35:00,40.63,40.68,40.59,40.68,79200.0,18.0085,18.0307,17.9908,18.0307,79200.0
2005-09-15 15:40:00,40.7,40.73,40.68,40.7,47400.0,18.0396,18.0529,18.0307,18.0396,47400.0
2005-09-15 15:45:00,40.7,40.79,40.69,40.77,54600.0,18.0396,18.0795,18.0351,18.0706,54600.0
2005-09-15 15:50:00,40.77,40.77,40.73,40.76,52400.0,18.0706,18.0706,18.0529,18.0662,52400.0
2005-09-15 15:55:00,40.76,40.77,40.75,40.77,65600.0,18.0662,18.0706,18.0617,18.0706,65600.0
2005-09-16 09:30:00,40.99,40.99,40.83,40.91,669200.0,18.1681,18.1681,18.0972,18.1326,669200.0
2005-09-16 09:35:00,40.91,40.99,40.9,40.95,29800.0,18.1326,18.1681,18.1282,18.1504,29800.0
2005-09-16 09:40:00,40.97,40.99,40.93,40.98,44800.0,18.1592,18.1681,18.1415,18.1637,44800.0
2005-09-16 09:45:00,40.98,41.07,40.92,40.99,89600.0,18.1637,18.2036,18.1371,18.1681,89600.0
2005-09-16 09:50:00,40.99,41.04,40.69,40.83,121000.0,18.1681,18.1903,18.0351,18.0972,121000.0
2005-09-16 09:55:00,40.83,40.91,40.82,40.88,52600.0,18.0972,18.1326,18.0928,18.1194,52600.0
2005-09-16 10:00:00,40.87,40.97,40.87,40.88,28800.0,18.1149,18.1592,18.1149,18.1194,28800.0
2005-09-16 10:05:00,40.88,40.98,40.86,40.94,46200.0,18.1194,18.1637,18.1105,18.1459,46200.0
2005-09-16 10:10:00,40.92,40.92,40.85,40.85,32800.0,18.1371,18.1371,18.1061,18.1061,32800.0
2005-09-16 10:15:00,40.86,40.86,40.85,40.85,15800.0,18.1105,18.1105,18.1061,18.1061,15800.0
2005-09-16 10:20:00,40.85,40.85,40.82,40.82,20400.0,18.1061,18.1061,18.0928,18.0928,20400.0
2005-09-16 10:25:00,40.82,40.82,40.81,40.81,23200.0,18.0928,18.0928,18.0883,18.0883,23200.0
2005-09-16 10:30:00,40.82,40.85,40.81,40.84,25400.0,18.0928,18.1061,18.0883,18.1016,25400.0
2005-09-16 10:35:00,40.84,40.88,40.83,40.88,50200.0,18.1016,18.1194,18.0972,18.1194,50200.0
2005-09-16 10:40:00,40.88,40.88,40.82,40.84,16600.0,18.1194,18.1194,18.0928,18.1016,16600.0
2005-09-16 10:45:00,40.85,40.88,40.85,40.87,40600.0,18.1061,18.1194,18.1061,18.1149,40600.0
2005-09-16 10:50:00,40.87,40.88,40.87,40.88,16000.0,18.1149,18.1194,18.1149,18.1194,16000.0
2005-09-16 10:55:00,40.9,40.96,40.89,40.95,19000.0,18.1282,18.1548,18.1238,18.1504,19000.0
2005-09-16 11:00:00,40.95,40.97,40.91,40.93,30000.0,18.1504,18.1592,18.1326,18.1415,30000.0
2005-09-16 11:05:00,40.93,40.99,40.93,40.95,11800.0,18.1415,18.1681,18.1415,18.1504,11800.0
2005-09-16 11:10:00,40.96,40.98,40.95,40.98,25000.0,18.1548,18.1637,18.1504,18.1637,25000.0
2005-09-16 11:15:00,40.98,41.02,40.98,41.01,17400.0,18.1637,18.1814,18.1637,18.177,17400.0
2005-09-16 11:20:00,41.01,41.01,40.97,40.97,17000.0,18.177,18.177,18.1592,18.1592,17000.0
2005-09-16 11:25:00,40.97,40.98,40.95,40.95,12400.0,18.1592,18.1637,18.1504,18.1504,12400.0
2005-09-16 11:30:00,40.94,40.94,40.88,40.88,20200.0,18.1459,18.1459,18.1194,18.1194,20200.0
2005-09-16 11:35:00,40.88,40.92,40.88,40.92,49200.0,18.1194,18.1371,18.1194,18.1371,49200.0
2005-09-16 11:40:00,40.91,40.95,40.91,40.92,21800.0,18.1326,18.1504,18.1326,18.1371,21800.0
2005-09-16 11:45:00,40.91,40.91,40.85,40.86,14000.0,18.1326,18.1326,18.1061,18.1105,14000.0
2005-09-16 11:50:00,40.86,40.86,40.82,40.82,10200.0,18.1105,18.1105,18.0928,18.0928,10200.0
2005-09-16 11:55:00,40.82,40.82,40.77,40.77,22000.0,18.0928,18.0928,18.0706,18.0706,22000.0
2005-09-16 12:00:00,40.78,40.83,40.78,40.8,17600.0,18.075,18.0972,18.075,18.0839,17600.0
2005-09-16 12:05:00,40.8,40.8,40.74,40.74,28200.0,18.0839,18.0839,18.0573,18.0573,28200.0
2005-09-16 12:10:00,40.74,40.76,40.68,40.76,28800.0,18.0573,18.0662,18.0307,18.0662,28800.0
2005-09-16 12:15:00,40.76,40.8,40.76,40.8,14000.0,18.0662,18.0839,18.0662,18.0839,14000.0
2005-09-16 12:20:00,40.8,40.81,40.79,40.81,11800.0,18.0839,18.0883,18.0795,18.0883,11800.0
2005-09-16 12:25:00,40.8,40.81,40.77,40.79,30000.0,18.0839,18.0883,18.0706,18.0795,30000.0
2005-09-16 12:30:00,40.8,40.8,40.78,40.78,19000.0,18.0839,18.0839,18.075,18.075,19000.0
2005-09-16 12:35:00,40.77,40.77,40.75,40.76,10400.0,18.0706,18.0706,18.0617,18.0662,10400.0
2005-09-16 12:40:00,40.76,40.84,40.76,40.83,11600.0,18.0662,18.1016,18.0662,18.0972,11600.0
2005-09-16 12:45:00,40.83,40.88,40.83,40.88,21800.0,18.0972,18.1194,18.0972,18.1194,21800.0
2005-09-16 12:50:00,40.88,40.88,40.82,40.82,18600.0,18.1194,18.1194,18.0928,18.0928,18600.0
2005-09-16 12:55:00,40.83,40.88,40.83,40.88,13400.0,18.0972,18.1194,18.0972,18.1194,13400.0
2005-09-16 13:00:00,40.88,40.88,40.85,40.85,22200.0,18.1194,18.1194,18.1061,18.1061,22200.0
2005-09-16 13:05:00,40.85,40.87,40.85,40.87,12600.0,18.1061,18.1149,18.1061,18.1149,12600.0
2005-09-16 13:10:00,40.86,40.88,40.84,40.88,7000.0,18.1105,18.1194,18.1016,18.1194,7000.0
2005-09-16 13:15:00,40.88,40.92,40.86,40.9,15600.0,18.1194,18.1371,18.1105,18.1282,15600.0
2005-09-16 13:20:00,40.9,40.91,40.89,40.9,15400.0,18.1282,18.1326,18.1238,18.1282,15400.0
2005-09-16 13:25:00,40.9,40.9,40.84,40.85,24800.0,18.1282,18.1282,18.1016,18.1061,24800.0
2005-09-16 13:30:00,40.85,40.89,40.85,40.88,20600.0,18.1061,18.1238,18.1061,18.1194,20600.0
2005-09-16 13:35:00,40.88,40.88,40.85,40.87,17000.0,18.1194,18.1194,18.1061,18.1149,17000.0
2005-09-16 13:40:00,40.86,40.87,40.86,40.87,10000.0,18.1105,18.1149,18.1105,18.1149,10000.0
2005-09-16 13:45:00,40.87,40.88,40.85,40.87,20600.0,18.1149,18.1194,18.1061,18.1149,20600.0
2005-09-16 13:50:00,40.87,40.87,40.82,40.83,15600.0,18.1149,18.1149,18.0928,18.0972,15600.0
2005-09-16 13:55:00,40.83,40.85,40.82,40.85,20800.0,18.0972,18.1061,18.0928,18.1061,20800.0
2005-09-16 14:00:00,40.85,40.93,40.85,40.93,42600.0,18.1061,18.1415,18.1061,18.1415,42600.0
2005-09-16 14:05:00,40.92,40.92,40.89,40.9,13000.0,18.1371,18.1371,18.1238,18.1282,13000.0
2005-09-16 14:10:00,40.9,40.91,40.9,40.91,13800.0,18.1282,18.1326,18.1282,18.1326,13800.0
2005-09-16 14:15:00,40.91,40.91,40.89,40.9,13800.0,18.1326,18.1326,18.1238,18.1282,13800.0
2005-09-16 14:20:00,40.9,40.93,40.89,40.92,16400.0,18.1282,18.1415,18.1238,18.1371,16400.0
2005-09-16 14:25:00,40.92,40.92,40.88,40.9,26600.0,18.1371,18.1371,18.1194,18.1282,26600.0
2005-09-16 14:30:00,40.89,40.9,40.89,40.89,13000.0,18.1238,18.1282,18.1238,18.1238,13000.0
2005-09-16 14:35:00,40.89,40.92,40.89,40.92,25600.0,18.1238,18.1371,18.1238,18.1371,25600.0
2005-09-16 14:40:00,40.92,40.93,40.9,40.91,43200.0,18.1371,18.1415,18.1282,18.1326,43200.0
2005-09-16 14:45:00,40.9,40.91,40.9,40.9,15600.0,18.1282,18.1326,18.1282,18.1282,15600.0
2005-09-16 14:50:00,40.9,40.91,40.85,40.85,18000.0,18.1282,18.1326,18.1061,18.1061,18000.0
2005-09-16 14:55:00,40.86,40.94,40.86,40.91,23400.0,18.1105,18.1459,18.1105,18.1326,23400.0
2005-09-16 15:00:00,40.92,40.92,40.88,40.89,19200.0,18.1371,18.1371,18.1194,18.1238,19200.0
2005-09-16 15:05:00,40.89,40.91,40.88,40.88,22400.0,18.1238,18.1326,18.1194,18.1194,22400.0
2005-09-16 15:10:00,40.88,40.91,40.86,40.9,36000.0,18.1194,18.1326,18.1105,18.1282,36000.0
2005-09-16 15:15:00,40.9,40.93,40.9,40.93,26600.0,18.1282,18.1415,18.1282,18.1415,26600.0
2005-09-16 15:20:00,40.93,40.93,40.83,40.85,109600.0,18.1415,18.1415,18.0972,18.1061,109600.0
2005-09-16 15:25:00,40.85,40.85,40.83,40.83,33800.0,18.1061,18.1061,18.0972,18.0972,33800.0
2005-09-16 15:30:00,40.83,40.91,40.83,40.88,82800.0,18.0972,18.1326,18.0972,18.1194,82800.0
2005-09-16 15:35:00,40.89,40.99,40.89,40.98,49000.0,18.1238,18.1681,18.1238,18.1637,49000.0
2005-09-16 15:40:00,40.98,41.12,40.98,41.12,146800.0,18.1637,18.2257,18.1637,18.2257,146800.0
2005-09-16 15:45:00,41.12,41.2,41.12,41.18,134000.0,18.2257,18.2612,18.2257,18.2523,134000.0
2005-09-16 15:50:00,41.19,41.19,41.17,41.19,124800.0,18.2568,18.2568,18.2479,18.2568,124800.0
2005-09-16 15:55:00,41.19,41.29,41.19,41.27,226600.0,18.2568,18.3011,18.2568,18.2922,226600.0
2005-09-19 09:35:00,42.0,42.11,41.98,42.01,334800.0,18.6158,18.6645,18.6069,18.6202,334800.0
2005-09-19 09:40:00,42.0,42.12,42.0,42.08,271000.0,18.6158,18.669,18.6158,18.6512,271000.0
2005-09-19 09:45:00,42.06,42.08,42.0,42.04,145600.0,18.6424,18.6512,18.6158,18.6335,145600.0
2005-09-19 09:50:00,42.05,42.05,42.0,42.01,125000.0,18.6379,18.6379,18.6158,18.6202,125000.0
2005-09-19 09:55:00,42.01,42.06,41.96,41.96,196400.0,18.6202,18.6424,18.598,18.598,196400.0
2005-09-19 10:00:00,41.96,41.99,41.95,41.97,84400.0,18.598,18.6113,18.5936,18.6025,84400.0
2005-09-19 10:05:00,41.97,41.98,41.95,41.95,87000.0,18.6025,18.6069,18.5936,18.5936,87000.0
2005-09-19 10:10:00,41.96,41.98,41.94,41.97,75800.0,18.598,18.6069,18.5892,18.6025,75800.0
2005-09-19 10:15:00,41.97,41.97,41.89,41.9,154800.0,18.6025,18.6025,18.567,18.5714,154800.0
2005-09-19 10:20:00,41.9,41.9,41.81,41.85,44600.0,18.5714,18.5714,18.5316,18.5493,44600.0
2005-09-19 10:25:00,41.85,41.92,41.83,41.91,57800.0,18.5493,18.5803,18.5404,18.5759,57800.0
2005-09-19 10:30:00,41.92,41.97,41.91,41.97,41400.0,18.5803,18.6025,18.5759,18.6025,41400.0
2005-09-19 10:35:00,41.97,41.99,41.95,41.96,53000.0,18.6025,18.6113,18.5936,18.598,53000.0
2005-09-19 10:40:00,41.95,41.99,41.93,41.93,125200.0,18.5936,18.6113,18.5847,18.5847,125200.0
2005-09-19 10:45:00,41.94,41.97,41.93,41.96,90800.0,18.5892,18.6025,18.5847,18.598,90800.0
2005-09-19 10:50:00,41.96,42.0,41.96,41.97,43600.0,18.598,18.6158,18.598,18.6025,43600.0
2005-09-19 10:55:00,41.97,41.99,41.96,41.96,38000.0,18.6025,18.6113,18.598,18.598,38000.0
2005-09-19 11:00:00,41.96,41.98,41.96,41.98,42600.0,18.598,18.6069,18.598,18.6069,42600.0
2005-09-19 11:05:00,41.98,42.04,41.98,42.03,120200.0,18.6069,18.6335,18.6069,18.6291,120200.0
2005-09-19 11:10:00,42.04,42.06,42.0,42.01,104800.0,18.6335,18.6424,18.6158,18.6202,104800.0
2005-09-19 11:15:00,42.02,42.02,41.96,41.97,53200.0,18.6246,18.6246,18.598,18.6025,53200.0
2005-09-19 11:20:00,41.97,42.02,41.97,42.01,21600.0,18.6025,18.6246,18.6025,18.6202,21600.0
2005-09-19 11:25:00,42.01,42.02,41.98,42.01,38200.0,18.6202,18.6246,18.6069,18.6202,38200.0
2005-09-19 11:30:00,42.01,42.02,41.99,42.01,32000.0,18.6202,18.6246,18.6113,18.6202,32000.0
2005-09-19 11:35:00,42.0,42.0,41.99,42.0,76400.0,18.6158,18.6158,18.6113,18.6158,76400.0
2005-09-19 11:40:00,41.99,42.02,41.98,42.01,102000.0,18.6113,18.6246,18.6069,18.6202,102000.0
2005-09-19 11:45:00,42.02,42.04,42.02,42.04,10000.0,18.6246,18.6335,18.6246,18.6335,10000.0
2005-09-19 11:50:00,42.03,42.04,42.02,42.02,18800.0,18.6291,18.6335,18.6246,18.6246,18800.0
2005-09-19 11:55:00,42.02,42.04,42.01,42.01,20800.0,18.6246,18.6335,18.6202,18.6202,20800.0
2005-09-19 12:00:00,42.02,42.03,42.0,42.02,27400.0,18.6246,18.6291,18.6158,18.6246,27400.0
2005-09-19 12:05:00,42.02,42.02,41.99,42.0,66600.0,18.6246,18.6246,18.6113,18.6158,66600.0
2005-09-19 12:10:00,42.01,42.04,42.0,42.0,38600.0,18.6202,18.6335,18.6158,18.6158,38600.0
2005-09-19 12:15:00,42.0,42.04,42.0,42.03,33600.0,18.6158,18.6335,18.6158,18.6291,33600.0
2005-09-19 12:20:00,42.03,42.05,42.02,42.04,45000.0,18.6291,18.6379,18.6246,18.6335,45000.0
2005-09-19 12:25:00,42.04,42.04,42.02,42.04,30400.0,18.6335,18.6335,18.6246,18.6335,30400.0
2005-09-19 12:30:00,42.04,42.04,42.0,42.0,19200.0,18.6335,18.6335,18.6158,18.6158,19200.0
2005-09-19 12:35:00,42.0,42.01,41.95,41.96,59600.0,18.6158,18.6202,18.5936,18.598,59600.0
2005-09-19 12:40:00,41.95,41.98,41.93,41.97,43200.0,18.5936,18.6069,18.5847,18.6025,43200.0
2005-09-19 12:45:00,41.97,41.97,41.93,41.94,90400.0,18.6025,18.6025,18.5847,18.5892,90400.0
2005-09-19 12:50:00,41.93,41.95,41.93,41.95,36000.0,18.5847,18.5936,18.5847,18.5936,36000.0
2005-09-19 12:55:00,41.95,41.99,41.93,41.95,90600.0,18.5936,18.6113,18.5847,18.5936,90600.0
2005-09-19 13:00:00,41.94,41.97,41.93,41.96,37000.0,18.5892,18.6025,18.5847,18.598,37000.0
2005-09-19 13:05:00,41.96,41.98,41.96,41.97,96600.0,18.598,18.6069,18.598,18.6025,96600.0
2005-09-19 13:10:00,41.98,41.99,41.97,41.97,86400.0,18.6069,18.6113,18.6025,18.6025,86400.0
2005-09-19 13:15:00,41.97,41.98,41.95,41.96,22800.0,18.6025,18.6069,18.5936,18.598,22800.0
2005-09-19 13:20:00,41.96,41.97,41.94,41.95,48200.0,18.598,18.6025,18.5892,18.5936,48200.0
2005-09-19 13:25:00,41.95,41.96,41.94,41.96,45800.0,18.5936,18.598,18.5892,18.598,45800.0
2005-09-19 13:30:00,41.95,41.96,41.94,41.95,48400.0,18.5936,18.598,18.5892,18.5936,48400.0
2005-09-19 13:35:00,41.96,41.99,41.95,41.98,29600.0,18.598,18.6113,18.5936,18.6069,29600.0
2005-09-19 13:40:00,41.99,41.99,41.96,41.96,26800.0,18.6113,18.6113,18.598,18.598,26800.0
2005-09-19 13:45:00,41.96,41.96,41.92,41.92,59600.0,18.598,18.598,18.5803,18.5803,59600.0
2005-09-19 13:50:00,41.92,41.95,41.92,41.95,33800.0,18.5803,18.5936,18.5803,18.5936,33800.0
2005-09-19 13:55:00,41.95,41.95,41.91,41.91,25400.0,18.5936,18.5936,18.5759,18.5759,25400.0
2005-09-19 14:00:00,41.91,41.95,41.91,41.94,25800.0,18.5759,18.5936,18.5759,18.5892,25800.0
2005-09-19 14:05:00,41.94,41.95,41.94,41.94,36800.0,18.5892,18.5936,18.5892,18.5892,36800.0
2005-09-19 14:10:00,41.93,41.95,41.93,41.95,42400.0,18.5847,18.5936,18.5847,18.5936,42400.0
2005-09-19 14:15:00,41.95,41.95,41.92,41.93,22000.0,18.5936,18.5936,18.5803,18.5847,22000.0
2005-09-19 14:20:00,41.93,41.94,41.91,41.91,35200.0,18.5847,18.5892,18.5759,18.5759,35200.0
2005-09-19 14:25:00,41.9,41.91,41.88,41.88,20800.0,18.5714,18.5759,18.5626,18.5626,20800.0
2005-09-19 14:30:00,41.89,41.89,41.88,41.88,21600.0,18.567,18.567,18.5626,18.5626,21600.0
2005-09-19 14:35:00,41.88,41.9,41.88,41.9,91600.0,18.5626,18.5714,18.5626,18.5714,91600.0
2005-09-19 14:40:00,41.9,41.93,41.9,41.92,78000.0,18.5714,18.5847,18.5714,18.5803,78000.0
2005-09-19 14:45:00,41.92,41.92,41.89,41.9,17200.0,18.5803,18.5803,18.567,18.5714,17200.0
2005-09-19 14:50:00,41.9,41.91,41.9,41.91,45600.0,18.5714,18.5759,18.5714,18.5759,45600.0
2005-09-19 14:55:00,41.91,41.93,41.91,41.93,18000.0,18.5759,18.5847,18.5759,18.5847,18000.0
2005-09-19 15:00:00,41.92,41.93,41.9,41.91,31200.0,18.5803,18.5847,18.5714,18.5759,31200.0
2005-09-19 15:05:00,41.9,41.92,41.89,41.92,119400.0,18.5714,18.5803,18.567,18.5803,119400.0
2005-09-19 15:10:00,41.92,41.93,41.91,41.92,43800.0,18.5803,18.5847,18.5759,18.5803,43800.0
2005-09-19 15:15:00,41.91,41.92,41.91,41.91,26200.0,18.5759,18.5803,18.5759,18.5759,26200.0
2005-09-19 15:20:00,41.92,41.92,41.9,41.9,41400.0,18.5803,18.5803,18.5714,18.5714,41400.0
2005-09-19 15:25:00,41.89,41.9,41.82,41.85,43000.0,18.567,18.5714,18.536,18.5493,43000.0
2005-09-19 15:30:00,41.85,41.9,41.85,41.9,55200.0,18.5493,18.5714,18.5493,18.5714,55200.0
2005-09-19 15:35:00,41.9,41.9,41.87,41.88,31400.0,18.5714,18.5714,18.5582,18.5626,31400.0
2005-09-19 15:40:00,41.88,41.94,41.88,41.91,51000.0,18.5626,18.5892,18.5626,18.5759,51000.0
2005-09-19 15:45:00,41.91,41.91,41.87,41.91,44000.0,18.5759,18.5759,18.5582,18.5759,44000.0
2005-09-19 15:50:00,41.92,41.92,41.91,41.92,54800.0,18.5803,18.5803,18.5759,18.5803,54800.0
2005-09-19 15:55:00,41.92,41.97,41.91,41.97,76600.0,18.5803,18.6025,18.5759,18.6025,76600.0
2005-09-20 09:30:00,41.97,41.97,41.97,41.97,0.0,18.6025,18.6025,18.6025,18.6025,0.0
2005-09-20 09:35:00,42.3,42.35,42.25,42.27,332200.0,18.7487,18.7709,18.7266,18.7354,332200.0
2005-09-20 09:40:00,42.27,42.43,42.27,42.38,243200.0,18.7354,18.8064,18.7354,18.7842,243200.0
2005-09-20 09:45:00,42.38,42.38,42.33,42.38,166800.0,18.7842,18.7842,18.762,18.7842,166800.0
2005-09-20 09:50:00,42.38,42.52,42.38,42.52,78000.0,18.7842,18.8463,18.7842,18.8463,78000.0
2005-09-20 09:55:00,42.52,42.52,42.44,42.49,138600.0,18.8463,18.8463,18.8108,18.833,138600.0
2005-09-20 10:00:00,42.48,42.62,42.48,42.58,121800.0,18.8285,18.8906,18.8285,18.8728,121800.0
2005-09-20 10:05:00,42.59,42.7,42.59,42.63,163400.0,18.8773,18.926,18.8773,18.895,163400.0
2005-09-20 10:10:00,42.62,42.82,42.61,42.81,124600.0,18.8906,18.9792,18.8861,18.9748,124600.0
2005-09-20 10:15:00,42.81,42.88,42.78,42.82,261200.0,18.9748,19.0058,18.9615,18.9792,261200.0
2005-09-20 10:20:00,42.81,42.82,42.7,42.7,185200.0,18.9748,18.9792,18.926,18.926,185200.0
2005-09-20 10:25:00,42.69,42.77,42.69,42.74,236600.0,18.9216,18.9571,18.9216,18.9438,236600.0
2005-09-20 10:30:00,42.75,42.81,42.73,42.77,278400.0,18.9482,18.9748,18.9393,18.9571,278400.0
2005-09-20 10:35:00,42.77,42.8,42.74,42.76,109800.0,18.9571,18.9704,18.9438,18.9526,109800.0
2005-09-20 10:40:00,42.75,42.77,42.74,42.74,114800.0,18.9482,18.9571,18.9438,18.9438,114800.0
2005-09-20 10:45:00,42.74,42.74,42.7,42.72,68200.0,18.9438,18.9438,18.926,18.9349,68200.0
2005-09-20 10:50:00,42.72,42.75,42.7,42.73,87600.0,18.9349,18.9482,18.926,18.9393,87600.0
2005-09-20 10:55:00,42.74,42.74,42.73,42.74,44400.0,18.9438,18.9438,18.9393,18.9438,44400.0
2005-09-20 11:00:00,42.74,42.74,42.71,42.71,23000.0,18.9438,18.9438,18.9305,18.9305,23000.0
2005-09-20 11:05:00,42.71,42.72,42.69,42.7,78800.0,18.9305,18.9349,18.9216,18.926,78800.0
2005-09-20 11:10:00,42.7,42.73,42.7,42.73,332200.0,18.926,18.9393,18.926,18.9393,332200.0
2005-09-20 11:15:00,42.73,42.74,42.71,42.72,107600.0,18.9393,18.9438,18.9305,18.9349,107600.0
2005-09-20 11:20:00,42.7,42.71,42.7,42.71,23200.0,18.926,18.9305,18.926,18.9305,23200.0
2005-09-20 11:25:00,42.71,42.71,42.7,42.7,157200.0,18.9305,18.9305,18.926,18.926,157200.0
2005-09-20 11:30:00,42.7,42.71,42.69,42.69,40200.0,18.926,18.9305,18.9216,18.9216,40200.0
2005-09-20 11:35:00,42.7,42.7,42.69,42.69,28200.0,18.926,18.926,18.9216,18.9216,28200.0
2005-09-20 11:40:00,42.69,42.7,42.69,42.7,31600.0,18.9216,18.926,18.9216,18.926,31600.0
2005-09-20 11:45:00,42.7,42.71,42.69,42.7,86200.0,18.926,18.9305,18.9216,18.926,86200.0
2005-09-20 11:50:00,42.7,42.71,42.69,42.7,13800.0,18.926,18.9305,18.9216,18.926,13800.0
2005-09-20 11:55:00,42.7,42.71,42.7,42.71,57400.0,18.926,18.9305,18.926,18.9305,57400.0
2005-09-20 12:00:00,42.7,42.71,42.68,42.69,43600.0,18.926,18.9305,18.9172,18.9216,43600.0
2005-09-20 12:05:00,42.69,42.69,42.6,42.63,78200.0,18.9216,18.9216,18.8817,18.895,78200.0
2005-09-20 12:10:00,42.62,42.63,42.6,42.62,36800.0,18.8906,18.895,18.8817,18.8906,36800.0
2005-09-20 12:15:00,42.6,42.6,42.57,42.57,23400.0,18.8817,18.8817,18.8684,18.8684,23400.0
2005-09-20 12:20:00,42.58,42.59,42.57,42.59,15800.0,18.8728,18.8773,18.8684,18.8773,15800.0
2005-09-20 12:25:00,42.59,42.6,42.58,42.6,18000.0,18.8773,18.8817,18.8728,18.8817,18000.0
2005-09-20 12:30:00,42.6,42.6,42.59,42.6,34200.0,18.8817,18.8817,18.8773,18.8817,34200.0
2005-09-20 12:35:00,42.59,42.6,42.58,42.6,19000.0,18.8773,18.8817,18.8728,18.8817,19000.0
2005-09-20 12:40:00,42.59,42.59,42.58,42.59,16200.0,18.8773,18.8773,18.8728,18.8773,16200.0
2005-09-20 12:45:00,42.59,42.59,42.57,42.58,171000.0,18.8773,18.8773,18.8684,18.8728,171000.0
2005-09-20 12:50:00,42.58,42.6,42.57,42.6,32800.0,18.8728,18.8817,18.8684,18.8817,32800.0
2005-09-20 12:55:00,42.6,42.63,42.6,42.6,163200.0,18.8817,18.895,18.8817,18.8817,163200.0
2005-09-20 13:00:00,42.6,42.6,42.58,42.58,75600.0,18.8817,18.8817,18.8728,18.8728,75600.0
2005-09-20 13:05:00,42.58,42.6,42.58,42.6,87200.0,18.8728,18.8817,18.8728,18.8817,87200.0
2005-09-20 13:10:00,42.6,42.62,42.59,42.62,141000.0,18.8817,18.8906,18.8773,18.8906,141000.0
2005-09-20 13:15:00,42.62,42.63,42.6,42.6,55400.0,18.8906,18.895,18.8817,18.8817,55400.0
2005-09-20 13:20:00,42.61,42.65,42.59,42.59,101600.0,18.8861,18.9039,18.8773,18.8773,101600.0
2005-09-20 13:25:00,42.62,42.62,42.59,42.6,40400.0,18.8906,18.8906,18.8773,18.8817,40400.0
2005-09-20 13:30:00,42.6,42.6,42.6,42.6,124400.0,18.8817,18.8817,18.8817,18.8817,124400.0
2005-09-20 13:35:00,42.6,42.79,42.58,42.58,78400.0,18.8817,18.9659,18.8728,18.8728,78400.0
2005-09-20 13:40:00,42.58,42.6,42.57,42.59,44800.0,18.8728,18.8817,18.8684,18.8773,44800.0
2005-09-20 13:45:00,42.59,42.63,42.59,42.63,70800.0,18.8773,18.895,18.8773,18.895,70800.0
2005-09-20 13:50:00,42.63,42.63,42.6,42.6,17600.0,18.895,18.895,18.8817,18.8817,17600.0
2005-09-20 13:55:00,42.6,42.65,42.6,42.63,101400.0,18.8817,18.9039,18.8817,18.895,101400.0
2005-09-20 14:00:00,42.65,42.66,42.64,42.65,20600.0,18.9039,18.9083,18.8994,18.9039,20600.0
2005-09-20 14:05:00,42.65,42.66,42.63,42.63,16400.0,18.9039,18.9083,18.895,18.895,16400.0
2005-09-20 14:10:00,42.63,42.67,42.63,42.66,20800.0,18.895,18.9127,18.895,18.9083,20800.0
2005-09-20 14:15:00,42.65,42.66,42.59,42.6,101800.0,18.9039,18.9083,18.8773,18.8817,101800.0
2005-09-20 14:20:00,42.6,42.62,42.58,42.59,132000.0,18.8817,18.8906,18.8728,18.8773,132000.0
2005-09-20 14:25:00,42.58,42.63,42.56,42.63,45000.0,18.8728,18.895,18.864,18.895,45000.0
2005-09-20 14:30:00,42.63,42.71,42.63,42.7,75800.0,18.895,18.9305,18.895,18.926,75800.0
2005-09-20 14:35:00,42.7,42.72,42.68,42.68,85800.0,18.926,18.9349,18.9172,18.9172,85800.0
2005-09-20 14:40:00,42.68,42.68,42.65,42.66,50400.0,18.9172,18.9172,18.9039,18.9083,50400.0
2005-09-20 14:45:00,42.66,42.67,42.59,42.6,97000.0,18.9083,18.9127,18.8773,18.8817,97000.0
2005-09-20 14:50:00,42.6,42.62,42.54,42.55,85000.0,18.8817,18.8906,18.8551,18.8596,85000.0
2005-09-20 14:55:00,42.55,42.55,42.5,42.52,199600.0,18.8596,18.8596,18.8374,18.8463,199600.0
2005-09-20 15:00:00,42.52,42.52,42.45,42.45,160800.0,18.8463,18.8463,18.8152,18.8152,160800.0
2005-09-20 15:05:00,42.45,42.48,42.42,42.42,69800.0,18.8152,18.8285,18.8019,18.8019,69800.0
2005-09-20 15:10:00,42.44,42.46,42.42,42.46,500400.0,18.8108,18.8197,18.8019,18.8197,500400.0
2005-09-20 15:15:00,42.45,42.46,42.36,42.4,117200.0,18.8152,18.8197,18.7753,18.7931,117200.0
2005-09-20 15:20:00,42.38,42.42,42.38,42.4,52400.0,18.7842,18.8019,18.7842,18.7931,52400.0
2005-09-20 15:25:00,42.41,42.5,42.38,42.49,91400.0,18.7975,18.8374,18.7842,18.833,91400.0
2005-09-20 15:30:00,42.49,42.49,42.4,42.41,42000.0,18.833,18.833,18.7931,18.7975,42000.0
2005-09-20 15:35:00,42.4,42.49,42.4,42.49,135200.0,18.7931,18.833,18.7931,18.833,135200.0
2005-09-20 15:40:00,42.49,42.49,42.44,42.46,53600.0,18.833,18.833,18.8108,18.8197,53600.0
2005-09-20 15:45:00,42.45,42.46,42.44,42.44,42000.0,18.8152,18.8197,18.8108,18.8108,42000.0
2005-09-20 15:50:00,42.44,42.45,42.43,42.43,61600.0,18.8108,18.8152,18.8064,18.8064,61600.0
2005-09-20 15:55:00,42.43,42.43,42.41,42.41,58800.0,18.8064,18.8064,18.7975,18.7975,58800.0
2005-09-21 09:30:00,42.4,42.42,42.36,42.38,135600.0,18.7931,18.8019,18.7753,18.7842,135600.0
2005-09-21 09:35:00,42.37,42.46,42.37,42.45,70600.0,18.7798,18.8197,18.7798,18.8152,70600.0
2005-09-21 09:40:00,42.44,42.47,42.44,42.47,38000.0,18.8108,18.8241,18.8108,18.8241,38000.0
2005-09-21 09:45:00,42.46,42.48,42.46,42.47,53600.0,18.8197,18.8285,18.8197,18.8241,53600.0
2005-09-21 09:50:00,42.47,42.47,42.38,42.44,38000.0,18.8241,18.8241,18.7842,18.8108,38000.0
2005-09-21 09:55:00,42.44,42.48,42.42,42.48,56800.0,18.8108,18.8285,18.8019,18.8285,56800.0
2005-09-21 10:00:00,42.47,42.48,42.44,42.46,65600.0,18.8241,18.8285,18.8108,18.8197,65600.0
2005-09-21 10:05:00,42.46,42.46,42.42,42.42,56200.0,18.8197,18.8197,18.8019,18.8019,56200.0
2005-09-21 10:10:00,42.42,42.44,42.4,42.4,60600.0,18.8019,18.8108,18.7931,18.7931,60600.0
2005-09-21 10:15:00,42.4,42.43,42.38,42.43,74400.0,18.7931,18.8064,18.7842,18.8064,74400.0
2005-09-21 10:20:00,42.43,42.43,42.4,42.4,26400.0,18.8064,18.8064,18.7931,18.7931,26400.0
2005-09-21 10:25:00,42.4,42.42,42.38,42.4,61200.0,18.7931,18.8019,18.7842,18.7931,61200.0
2005-09-21 10:30:00,42.4,42.43,42.4,42.4,43200.0,18.7931,18.8064,18.7931,18.7931,43200.0
2005-09-21 10:35:00,42.4,42.43,42.35,42.35,68800.0,18.7931,18.8064,18.7709,18.7709,68800.0
2005-09-21 10:40:00,42.35,42.43,42.35,42.4,69000.0,18.7709,18.8064,18.7709,18.7931,69000.0
2005-09-21 10:45:00,42.41,42.42,42.38,42.38,44800.0,18.7975,18.8019,18.7842,18.7842,44800.0
2005-09-21 10:50:00,42.38,42.41,42.38,42.41,43000.0,18.7842,18.7975,18.7842,18.7975,43000.0
2005-09-21 10:55:00,42.4,42.43,42.4,42.42,36000.0,18.7931,18.8064,18.7931,18.8019,36000.0
2005-09-21 11:00:00,42.43,42.46,42.42,42.44,36600.0,18.8064,18.8197,18.8019,18.8108,36600.0
2005-09-21 11:05:00,42.44,42.45,42.44,42.44,44800.0,18.8108,18.8152,18.8108,18.8108,44800.0
2005-09-21 11:10:00,42.44,42.44,42.38,42.38,40600.0,18.8108,18.8108,18.7842,18.7842,40600.0
2005-09-21 11:15:00,42.38,42.4,42.37,42.38,76000.0,18.7842,18.7931,18.7798,18.7842,76000.0
2005-09-21 11:20:00,42.38,42.38,42.37,42.38,55200.0,18.7842,18.7842,18.7798,18.7842,55200.0
2005-09-21 11:25:00,42.38,42.38,42.37,42.38,35000.0,18.7842,18.7842,18.7798,18.7842,35000.0
2005-09-21 11:30:00,42.38,42.38,42.35,42.35,52200.0,18.7842,18.7842,18.7709,18.7709,52200.0
2005-09-21 11:35:00,42.35,42.38,42.35,42.37,33200.0,18.7709,18.7842,18.7709,18.7798,33200.0
2005-09-21 11:40:00,42.38,42.38,42.31,42.33,103800.0,18.7842,18.7842,18.7532,18.762,103800.0
2005-09-21 11:45:00,42.33,42.33,42.29,42.3,41400.0,18.762,18.762,18.7443,18.7487,41400.0
2005-09-21 11:50:00,42.31,42.31,42.22,42.22,83200.0,18.7532,18.7532,18.7133,18.7133,83200.0
2005-09-21 11:55:00,42.21,42.22,42.19,42.19,27600.0,18.7089,18.7133,18.7,18.7,27600.0
2005-09-21 12:00:00,42.2,42.2,42.16,42.16,91600.0,18.7044,18.7044,18.6867,18.6867,91600.0
2005-09-21 12:05:00,42.15,42.17,42.04,42.05,64800.0,18.6823,18.6911,18.6335,18.6379,64800.0
2005-09-21 12:10:00,42.05,42.05,41.97,41.97,38000.0,18.6379,18.6379,18.6025,18.6025,38000.0
2005-09-21 12:15:00,41.95,41.96,41.88,41.9,80400.0,18.5936,18.598,18.5626,18.5714,80400.0
2005-09-21 12:20:00,41.91,42.04,41.9,42.02,92000.0,18.5759,18.6335,18.5714,18.6246,92000.0
2005-09-21 12:25:00,42.02,42.02,41.93,41.93,48600.0,18.6246,18.6246,18.5847,18.5847,48600.0
2005-09-21 12:30:00,41.93,41.96,41.91,41.96,79800.0,18.5847,18.598,18.5759,18.598,79800.0
2005-09-21 12:35:00,41.95,41.98,41.95,41.96,46600.0,18.5936,18.6069,18.5936,18.598,46600.0
2005-09-21 12:40:00,41.96,41.96,41.81,41.85,103800.0,18.598,18.598,18.5316,18.5493,103800.0
2005-09-21 12:45:00,41.85,41.85,41.71,41.77,69800.0,18.5493,18.5493,18.4872,18.5138,69800.0
2005-09-21 12:50:00,41.77,41.81,41.74,41.77,127400.0,18.5138,18.5316,18.5005,18.5138,127400.0
2005-09-21 12:55:00,41.76,41.85,41.76,41.85,106800.0,18.5094,18.5493,18.5094,18.5493,106800.0
2005-09-21 13:00:00,41.85,42.09,41.85,42.09,141800.0,18.5493,18.6557,18.5493,18.6557,141800.0
2005-09-21 13:05:00,42.09,42.1,42.02,42.08,69600.0,18.6557,18.6601,18.6246,18.6512,69600.0
2005-09-21 13:10:00,42.08,42.12,42.07,42.12,29200.0,18.6512,18.669,18.6468,18.669,29200.0
2005-09-21 13:15:00,42.15,42.17,42.09,42.09,53800.0,18.6823,18.6911,18.6557,18.6557,53800.0
2005-09-21 13:20:00,42.08,42.09,42.0,42.0,48200.0,18.6512,18.6557,18.6158,18.6158,48200.0
2005-09-21 13:25:00,42.01,42.09,42.0,42.08,47400.0,18.6202,18.6557,18.6158,18.6512,47400.0
2005-09-21 13:30:00,42.09,42.09,42.06,42.07,25400.0,18.6557,18.6557,18.6424,18.6468,25400.0
2005-09-21 13:35:00,42.07,42.07,42.01,42.01,38600.0,18.6468,18.6468,18.6202,18.6202,38600.0
2005-09-21 13:40:00,42.0,42.02,42.0,42.01,26400.0,18.6158,18.6246,18.6158,18.6202,26400.0
2005-09-21 13:45:00,42.01,42.02,41.99,42.01,58400.0,18.6202,18.6246,18.6113,18.6202,58400.0
2005-09-21 13:50:00,42.01,42.02,41.91,41.93,34600.0,18.6202,18.6246,18.5759,18.5847,34600.0
2005-09-21 13:55:00,41.92,41.96,41.91,41.96,17800.0,18.5803,18.598,18.5759,18.598,17800.0
2005-09-21 14:00:00,41.97,41.98,41.97,41.97,12400.0,18.6025,18.6069,18.6025,18.6025,12400.0
2005-09-21 14:05:00,41.97,41.97,41.92,41.93,26800.0,18.6025,18.6025,18.5803,18.5847,26800.0
2005-09-21 14:10:00,41.94,41.99,41.94,41.98,35800.0,18.5892,18.6113,18.5892,18.6069,35800.0
2005-09-21 14:15:00,41.98,42.01,41.98,41.99,37200.0,18.6069,18.6202,18.6069,18.6113,37200.0
2005-09-21 14:20:00,41.99,42.05,41.92,42.04,81400.0,18.6113,18.6379,18.5803,18.6335,81400.0
2005-09-21 14:25:00,42.04,42.07,41.99,42.0,29600.0,18.6335,18.6468,18.6113,18.6158,29600.0
2005-09-21 14:30:00,42.0,42.02,41.99,42.01,24600.0,18.6158,18.6246,18.6113,18.6202,24600.0
2005-09-21 14:35:00,42.01,42.03,42.01,42.02,34600.0,18.6202,18.6291,18.6202,18.6246,34600.0
2005-09-21 14:40:00,42.02,42.06,42.02,42.03,22600.0,18.6246,18.6424,18.6246,18.6291,22600.0
2005-09-21 14:45:00,42.02,42.02,41.97,41.99,27800.0,18.6246,18.6246,18.6025,18.6113,27800.0
2005-09-21 14:50:00,41.99,41.99,41.95,41.96,36200.0,18.6113,18.6113,18.5936,18.598,36200.0
2005-09-21 14:55:00,41.97,42.01,41.97,41.99,20600.0,18.6025,18.6202,18.6025,18.6113,20600.0
2005-09-21 15:00:00,41.99,42.01,41.98,41.98,30400.0,18.6113,18.6202,18.6069,18.6069,30400.0
2005-09-21 15:05:00,41.97,41.97,41.95,41.95,17000.0,18.6025,18.6025,18.5936,18.5936,17000.0
2005-09-21 15:10:00,41.95,41.99,41.95,41.99,42400.0,18.5936,18.6113,18.5936,18.6113,42400.0
2005-09-21 15:15:00,41.99,41.99,41.96,41.97,32800.0,18.6113,18.6113,18.598,18.6025,32800.0
2005-09-21 15:20:00,41.98,42.01,41.91,41.92,47000.0,18.6069,18.6202,18.5759,18.5803,47000.0
2005-09-21 15:25:00,41.93,41.94,41.92,41.93,40800.0,18.5847,18.5892,18.5803,18.5847,40800.0
2005-09-21 15:30:00,41.94,41.96,41.93,41.95,46000.0,18.5892,18.598,18.5847,18.5936,46000.0
2005-09-21 15:35:00,41.95,41.95,41.92,41.92,32600.0,18.5936,18.5936,18.5803,18.5803,32600.0
2005-09-21 15:40:00,41.92,41.93,41.92,41.93,39200.0,18.5803,18.5847,18.5803,18.5847,39200.0
2005-09-21 15:45:00,41.93,41.94,41.93,41.93,61400.0,18.5847,18.5892,18.5847,18.5847,61400.0
2005-09-21 15:50:00,41.93,41.99,41.93,41.99,118200.0,18.5847,18.6113,18.5847,18.6113,118200.0
2005-09-21 15:55:00,41.99,42.02,41.94,41.95,94800.0,18.6113,18.6246,18.5892,18.5936,94800.0
2005-09-22 09:30:00,41.6,41.92,41.6,41.68,71800.0,18.4385,18.5803,18.4385,18.4739,71800.0
2005-09-22 09:35:00,41.63,41.77,41.63,41.7,45200.0,18.4518,18.5138,18.4518,18.4828,45200.0
2005-09-22 09:40:00,41.7,41.7,41.52,41.57,118200.0,18.4828,18.4828,18.403,18.4252,118200.0
2005-09-22 09:45:00,41.6,41.6,41.52,41.55,144400.0,18.4385,18.4385,18.403,18.4163,144400.0
2005-09-22 09:50:00,41.55,41.6,41.35,41.38,95800.0,18.4163,18.4385,18.3277,18.341,95800.0
2005-09-22 09:55:00,41.38,41.6,41.37,41.6,51600.0,18.341,18.4385,18.3365,18.4385,51600.0
2005-09-22 10:00:00,41.6,41.62,41.55,41.62,90200.0,18.4385,18.4473,18.4163,18.4473,90200.0
2005-09-22 10:05:00,41.64,41.8,41.64,41.8,69600.0,18.4562,18.5271,18.4562,18.5271,69600.0
2005-09-22 10:10:00,41.79,41.79,41.69,41.7,81000.0,18.5227,18.5227,18.4784,18.4828,81000.0
2005-09-22 10:15:00,41.7,41.7,41.66,41.7,51800.0,18.4828,18.4828,18.4651,18.4828,51800.0
2005-09-22 10:20:00,41.7,41.82,41.7,41.82,51800.0,18.4828,18.536,18.4828,18.536,51800.0
2005-09-22 10:25:00,41.8,41.8,41.74,41.79,57800.0,18.5271,18.5271,18.5005,18.5227,57800.0
2005-09-22 10:30:00,41.78,41.85,41.77,41.82,72400.0,18.5183,18.5493,18.5138,18.536,72400.0
2005-09-22 10:35:00,41.79,41.85,41.73,41.73,40400.0,18.5227,18.5493,18.4961,18.4961,40400.0
2005-09-22 10:40:00,41.84,41.88,41.78,41.86,31600.0,18.5449,18.5626,18.5183,18.5537,31600.0
2005-09-22 10:45:00,41.85,41.88,41.85,41.87,22000.0,18.5493,18.5626,18.5493,18.5582,22000.0
2005-09-22 10:50:00,41.85,41.87,41.83,41.85,12200.0,18.5493,18.5582,18.5404,18.5493,12200.0
2005-09-22 10:55:00,41.84,41.85,41.83,41.83,16000.0,18.5449,18.5493,18.5404,18.5404,16000.0
2005-09-22 11:00:00,41.83,41.92,41.83,41.92,20000.0,18.5404,18.5803,18.5404,18.5803,20000.0
2005-09-22 11:05:00,41.93,41.93,41.89,41.91,17000.0,18.5847,18.5847,18.567,18.5759,17000.0
2005-09-22 11:10:00,41.91,41.95,41.9,41.94,18400.0,18.5759,18.5936,18.5714,18.5892,18400.0
2005-09-22 11:15:00,41.93,41.93,41.88,41.88,4800.0,18.5847,18.5847,18.5626,18.5626,4800.0
2005-09-22 11:20:00,41.88,41.88,41.85,41.88,30600.0,18.5626,18.5626,18.5493,18.5626,30600.0
2005-09-22 11:25:00,41.87,41.87,41.83,41.84,17800.0,18.5582,18.5582,18.5404,18.5449,17800.0
2005-09-22 11:30:00,41.85,41.85,41.8,41.83,17000.0,18.5493,18.5493,18.5271,18.5404,17000.0
2005-09-22 11:35:00,41.83,41.88,41.83,41.88,21200.0,18.5404,18.5626,18.5404,18.5626,21200.0
2005-09-22 11:40:00,41.92,41.98,41.91,41.92,31000.0,18.5803,18.6069,18.5759,18.5803,31000.0
2005-09-22 11:45:00,41.9,41.92,41.88,41.92,10600.0,18.5714,18.5803,18.5626,18.5803,10600.0
2005-09-22 11:50:00,41.92,41.93,41.91,41.91,13600.0,18.5803,18.5847,18.5759,18.5759,13600.0
2005-09-22 11:55:00,41.91,41.96,41.91,41.95,36400.0,18.5759,18.598,18.5759,18.5936,36400.0
2005-09-22 12:00:00,41.95,41.95,41.88,41.88,18400.0,18.5936,18.5936,18.5626,18.5626,18400.0
2005-09-22 12:05:00,41.86,41.88,41.82,41.86,23400.0,18.5537,18.5626,18.536,18.5537,23400.0
2005-09-22 12:10:00,41.86,41.86,41.82,41.83,35400.0,18.5537,18.5537,18.536,18.5404,35400.0
2005-09-22 12:15:00,41.83,41.83,41.81,41.82,22200.0,18.5404,18.5404,18.5316,18.536,22200.0
2005-09-22 12:20:00,41.83,41.83,41.82,41.83,25400.0,18.5404,18.5404,18.536,18.5404,25400.0
2005-09-22 12:25:00,41.83,41.9,41.83,41.88,33800.0,18.5404,18.5714,18.5404,18.5626,33800.0
2005-09-22 12:30:00,41.88,41.92,41.88,41.91,15400.0,18.5626,18.5803,18.5626,18.5759,15400.0
2005-09-22 12:35:00,41.9,41.91,41.84,41.88,33000.0,18.5714,18.5759,18.5449,18.5626,33000.0
2005-09-22 12:40:00,41.88,41.88,41.8,41.8,17200.0,18.5626,18.5626,18.5271,18.5271,17200.0
2005-09-22 12:45:00,41.8,41.85,41.8,41.83,18600.0,18.5271,18.5493,18.5271,18.5404,18600.0
2005-09-22 12:50:00,41.81,41.81,41.8,41.8,10200.0,18.5316,18.5316,18.5271,18.5271,10200.0
2005-09-22 12:55:00,41.8,41.8,41.77,41.77,23400.0,18.5271,18.5271,18.5138,18.5138,23400.0
2005-09-22 13:00:00,41.77,41.77,41.72,41.73,11800.0,18.5138,18.5138,18.4917,18.4961,11800.0
2005-09-22 13:05:00,41.73,41.73,41.67,41.68,13600.0,18.4961,18.4961,18.4695,18.4739,13600.0
2005-09-22 13:10:00,41.67,41.72,41.65,41.71,44600.0,18.4695,18.4917,18.4606,18.4872,44600.0
2005-09-22 13:15:00,41.7,41.71,41.62,41.63,51200.0,18.4828,18.4872,18.4473,18.4518,51200.0
2005-09-22 13:20:00,41.63,41.63,41.58,41.63,40400.0,18.4518,18.4518,18.4296,18.4518,40400.0
2005-09-22 13:25:00,41.63,41.64,41.61,41.62,10200.0,18.4518,18.4562,18.4429,18.4473,10200.0
2005-09-22 13:30:00,41.62,41.68,41.62,41.67,26800.0,18.4473,18.4739,18.4473,18.4695,26800.0
2005-09-22 13:35:00,41.68,41.68,41.63,41.67,27200.0,18.4739,18.4739,18.4518,18.4695,27200.0
2005-09-22 13:40:00,41.67,41.77,41.67,41.71,47000.0,18.4695,18.5138,18.4695,18.4872,47000.0
2005-09-22 13:45:00,41.71,41.72,41.64,41.72,36800.0,18.4872,18.4917,18.4562,18.4917,36800.0
2005-09-22 13:50:00,41.73,41.73,41.71,41.72,35000.0,18.4961,18.4961,18.4872,18.4917,35000.0
2005-09-22 13:55:00,41.72,41.73,41.7,41.71,35000.0,18.4917,18.4961,18.4828,18.4872,35000.0
2005-09-22 14:00:00,41.71,41.72,41.7,41.71,19400.0,18.4872,18.4917,18.4828,18.4872,19400.0
2005-09-22 14:05:00,41.73,41.73,41.71,41.71,11800.0,18.4961,18.4961,18.4872,18.4872,11800.0
2005-09-22 14:10:00,41.71,41.71,41.7,41.71,25200.0,18.4872,18.4872,18.4828,18.4872,25200.0
2005-09-22 14:15:00,41.71,41.71,41.7,41.71,20800.0,18.4872,18.4872,18.4828,18.4872,20800.0
2005-09-22 14:20:00,41.71,41.75,41.71,41.73,17600.0,18.4872,18.505,18.4872,18.4961,17600.0
2005-09-22 14:25:00,41.73,41.73,41.7,41.7,15600.0,18.4961,18.4961,18.4828,18.4828,15600.0
2005-09-22 14:30:00,41.7,41.72,41.7,41.72,24600.0,18.4828,18.4917,18.4828,18.4917,24600.0
2005-09-22 14:35:00,41.71,41.72,41.71,41.71,29600.0,18.4872,18.4917,18.4872,18.4872,29600.0
2005-09-22 14:40:00,41.71,41.8,41.71,41.77,34600.0,18.4872,18.5271,18.4872,18.5138,34600.0
2005-09-22 14:45:00,41.77,41.8,41.77,41.8,13400.0,18.5138,18.5271,18.5138,18.5271,13400.0
2005-09-22 14:50:00,41.79,41.84,41.78,41.84,26200.0,18.5227,18.5449,18.5183,18.5449,26200.0
2005-09-22 14:55:00,41.84,41.84,41.79,41.81,13000.0,18.5449,18.5449,18.5227,18.5316,13000.0
2005-09-22 15:00:00,41.81,41.81,41.77,41.77,17200.0,18.5316,18.5316,18.5138,18.5138,17200.0
2005-09-22 15:05:00,41.77,41.88,41.73,41.87,36400.0,18.5138,18.5626,18.4961,18.5582,36400.0
2005-09-22 15:10:00,41.87,41.9,41.87,41.89,42000.0,18.5582,18.5714,18.5582,18.567,42000.0
2005-09-22 15:15:00,41.89,41.89,41.83,41.87,45400.0,18.567,18.567,18.5404,18.5582,45400.0
2005-09-22 15:20:00,41.88,41.88,41.85,41.87,83000.0,18.5626,18.5626,18.5493,18.5582,83000.0
2005-09-22 15:25:00,41.88,41.97,41.87,41.97,42000.0,18.5626,18.6025,18.5582,18.6025,42000.0
2005-09-22 15:30:00,41.96,41.96,41.92,41.92,38200.0,18.598,18.598,18.5803,18.5803,38200.0
2005-09-22 15:35:00,41.92,41.92,41.9,41.9,27800.0,18.5803,18.5803,18.5714,18.5714,27800.0
2005-09-22 15:40:00,41.9,41.9,41.88,41.88,15400.0,18.5714,18.5714,18.5626,18.5626,15400.0
2005-09-22 15:45:00,41.88,41.88,41.84,41.84,40000.0,18.5626,18.5626,18.5449,18.5449,40000.0
2005-09-22 15:50:00,41.84,41.85,41.84,41.85,48600.0,18.5449,18.5493,18.5449,18.5493,48600.0
2005-09-22 15:55:00,41.86,41.87,41.85,41.87,23400.0,18.5537,18.5582,18.5493,18.5582,23400.0
2005-09-23 09:30:00,41.58,41.65,41.51,41.65,83200.0,18.4296,18.4606,18.3986,18.4606,83200.0
2005-09-23 09:35:00,41.65,41.7,41.54,41.69,94200.0,18.4606,18.4828,18.4119,18.4784,94200.0
2005-09-23 09:40:00,41.65,41.72,41.65,41.71,44600.0,18.4606,18.4917,18.4606,18.4872,44600.0
2005-09-23 09:45:00,41.72,41.73,41.65,41.66,84600.0,18.4917,18.4961,18.4606,18.4651,84600.0
2005-09-23 09:50:00,41.66,41.78,41.66,41.78,76400.0,18.4651,18.5183,18.4651,18.5183,76400.0
2005-09-23 09:55:00,41.79,41.88,41.78,41.82,16400.0,18.5227,18.5626,18.5183,18.536,16400.0
2005-09-23 10:00:00,41.82,41.92,41.82,41.9,30600.0,18.536,18.5803,18.536,18.5714,30600.0
2005-09-23 10:05:00,41.88,41.91,41.75,41.77,33200.0,18.5626,18.5759,18.505,18.5138,33200.0
2005-09-23 10:10:00,41.81,41.83,41.79,41.82,24600.0,18.5316,18.5404,18.5227,18.536,24600.0
2005-09-23 10:15:00,41.81,41.81,41.76,41.76,21000.0,18.5316,18.5316,18.5094,18.5094,21000.0
2005-09-23 10:20:00,41.76,41.8,41.76,41.79,66600.0,18.5094,18.5271,18.5094,18.5227,66600.0
2005-09-23 10:25:00,41.79,41.8,41.78,41.8,70200.0,18.5227,18.5271,18.5183,18.5271,70200.0
2005-09-23 10:30:00,41.79,41.83,41.79,41.81,17800.0,18.5227,18.5404,18.5227,18.5316,17800.0
2005-09-23 10:35:00,41.8,41.8,41.72,41.76,11200.0,18.5271,18.5271,18.4917,18.5094,11200.0
2005-09-23 10:40:00,41.76,41.82,41.76,41.81,5000.0,18.5094,18.536,18.5094,18.5316,5000.0
2005-09-23 10:45:00,41.81,41.81,41.77,41.8,15200.0,18.5316,18.5316,18.5138,18.5271,15200.0
2005-09-23 10:50:00,41.8,41.83,41.8,41.83,7600.0,18.5271,18.5404,18.5271,18.5404,7600.0
2005-09-23 10:55:00,41.83,41.88,41.83,41.88,9000.0,18.5404,18.5626,18.5404,18.5626,9000.0
2005-09-23 11:00:00,41.88,41.94,41.88,41.88,25600.0,18.5626,18.5892,18.5626,18.5626,25600.0
2005-09-23 11:05:00,41.86,41.86,41.8,41.8,21200.0,18.5537,18.5537,18.5271,18.5271,21200.0
2005-09-23 11:10:00,41.79,41.84,41.78,41.81,74600.0,18.5227,18.5449,18.5183,18.5316,74600.0
2005-09-23 11:15:00,41.84,41.92,41.81,41.92,19200.0,18.5449,18.5803,18.5316,18.5803,19200.0
2005-09-23 11:20:00,41.92,41.92,41.88,41.88,11000.0,18.5803,18.5803,18.5626,18.5626,11000.0
2005-09-23 11:25:00,41.88,41.88,41.8,41.81,13200.0,18.5626,18.5626,18.5271,18.5316,13200.0
2005-09-23 11:30:00,41.8,41.82,41.8,41.81,22800.0,18.5271,18.536,18.5271,18.5316,22800.0
2005-09-23 11:35:00,41.8,41.81,41.8,41.8,43400.0,18.5271,18.5316,18.5271,18.5271,43400.0
2005-09-23 11:40:00,41.81,41.87,41.8,41.86,74400.0,18.5316,18.5582,18.5271,18.5537,74400.0
2005-09-23 11:45:00,41.87,41.91,41.84,41.91,33400.0,18.5582,18.5759,18.5449,18.5759,33400.0
2005-09-23 11:50:00,41.91,41.98,41.91,41.97,62800.0,18.5759,18.6069,18.5759,18.6025,62800.0
2005-09-23 11:55:00,41.97,41.98,41.95,41.96,33200.0,18.6025,18.6069,18.5936,18.598,33200.0
2005-09-23 12:00:00,41.95,42.0,41.95,41.99,26000.0,18.5936,18.6158,18.5936,18.6113,26000.0
2005-09-23 12:05:00,41.99,41.99,41.98,41.98,12600.0,18.6113,18.6113,18.6069,18.6069,12600.0
2005-09-23 12:10:00,41.97,41.97,41.96,41.97,33600.0,18.6025,18.6025,18.598,18.6025,33600.0
2005-09-23 12:15:00,41.96,42.0,41.96,42.0,20800.0,18.598,18.6158,18.598,18.6158,20800.0
2005-09-23 12:20:00,41.99,42.01,41.99,41.99,35600.0,18.6113,18.6202,18.6113,18.6113,35600.0
2005-09-23 12:25:00,41.99,41.99,41.98,41.99,11800.0,18.6113,18.6113,18.6069,18.6113,11800.0
2005-09-23 12:30:00,41.99,41.99,41.97,41.97,19200.0,18.6113,18.6113,18.6025,18.6025,19200.0
2005-09-23 12:35:00,41.98,41.98,41.98,41.98,24400.0,18.6069,18.6069,18.6069,18.6069,24400.0
2005-09-23 12:40:00,41.98,42.0,41.98,42.0,31000.0,18.6069,18.6158,18.6069,18.6158,31000.0
2005-09-23 12:45:00,42.01,42.01,41.99,42.0,22200.0,18.6202,18.6202,18.6113,18.6158,22200.0
2005-09-23 12:50:00,41.99,42.0,41.96,41.97,52600.0,18.6113,18.6158,18.598,18.6025,52600.0
2005-09-23 12:55:00,41.97,41.97,41.97,41.97,3400.0,18.6025,18.6025,18.6025,18.6025,3400.0
2005-09-23 13:00:00,41.97,41.99,41.96,41.99,27800.0,18.6025,18.6113,18.598,18.6113,27800.0
2005-09-23 13:05:00,41.99,42.04,41.99,42.04,15600.0,18.6113,18.6335,18.6113,18.6335,15600.0
2005-09-23 13:10:00,42.04,42.04,42.01,42.01,32000.0,18.6335,18.6335,18.6202,18.6202,32000.0
2005-09-23 13:15:00,42.02,42.02,42.01,42.01,20000.0,18.6246,18.6246,18.6202,18.6202,20000.0
2005-09-23 13:20:00,42.01,42.02,42.0,42.01,24800.0,18.6202,18.6246,18.6158,18.6202,24800.0
2005-09-23 13:25:00,42.01,42.01,42.0,42.0,30000.0,18.6202,18.6202,18.6158,18.6158,30000.0
2005-09-23 13:30:00,42.01,42.07,42.01,42.06,22600.0,18.6202,18.6468,18.6202,18.6424,22600.0
2005-09-23 13:35:00,42.07,42.09,42.07,42.08,26200.0,18.6468,18.6557,18.6468,18.6512,26200.0
2005-09-23 13:40:00,42.09,42.15,42.09,42.13,56000.0,18.6557,18.6823,18.6557,18.6734,56000.0
2005-09-23 13:45:00,42.11,42.15,42.08,42.09,32000.0,18.6645,18.6823,18.6512,18.6557,32000.0
2005-09-23 13:50:00,42.09,42.16,42.08,42.16,33600.0,18.6557,18.6867,18.6512,18.6867,33600.0
2005-09-23 13:55:00,42.17,42.17,42.1,42.1,63200.0,18.6911,18.6911,18.6601,18.6601,63200.0
2005-09-23 14:00:00,42.1,42.1,42.07,42.09,137800.0,18.6601,18.6601,18.6468,18.6557,137800.0
2005-09-23 14:05:00,42.08,42.12,42.07,42.12,133400.0,18.6512,18.669,18.6468,18.669,133400.0
2005-09-23 14:10:00,42.12,42.12,42.1,42.1,34600.0,18.669,18.669,18.6601,18.6601,34600.0
2005-09-23 14:15:00,42.1,42.1,42.08,42.09,41000.0,18.6601,18.6601,18.6512,18.6557,41000.0
2005-09-23 14:20:00,42.09,42.1,42.09,42.1,19400.0,18.6557,18.6601,18.6557,18.6601,19400.0
2005-09-23 14:25:00,42.1,42.1,42.09,42.1,34400.0,18.6601,18.6601,18.6557,18.6601,34400.0
2005-09-23 14:30:00,42.1,42.1,42.09,42.09,25000.0,18.6601,18.6601,18.6557,18.6557,25000.0
2005-09-23 14:35:00,42.1,42.1,42.08,42.09,83600.0,18.6601,18.6601,18.6512,18.6557,83600.0
2005-09-23 14:40:00,42.08,42.08,41.95,41.98,84400.0,18.6512,18.6512,18.5936,18.6069,84400.0
2005-09-23 14:45:00,42.0,42.08,41.96,42.01,70200.0,18.6158,18.6512,18.598,18.6202,70200.0
2005-09-23 14:50:00,42.01,42.03,42.0,42.02,58000.0,18.6202,18.6291,18.6158,18.6246,58000.0
2005-09-23 14:55:00,42.02,42.04,42.02,42.04,46000.0,18.6246,18.6335,18.6246,18.6335,46000.0
2005-09-23 15:00:00,42.04,42.04,42.01,42.02,68200.0,18.6335,18.6335,18.6202,18.6246,68200.0
2005-09-23 15:05:00,42.02,42.02,41.97,41.98,99200.0,18.6246,18.6246,18.6025,18.6069,99200.0
2005-09-23 15:10:00,41.98,42.01,41.98,42.0,62200.0,18.6069,18.6202,18.6069,18.6158,62200.0
2005-09-23 15:15:00,42.0,42.01,41.96,41.99,81600.0,18.6158,18.6202,18.598,18.6113,81600.0
2005-09-23 15:20:00,41.99,42.01,41.99,42.0,32400.0,18.6113,18.6202,18.6113,18.6158,32400.0
2005-09-23 15:25:00,42.0,42.0,41.96,41.97,31600.0,18.6158,18.6158,18.598,18.6025,31600.0
2005-09-23 15:30:00,41.97,41.97,41.96,41.97,66000.0,18.6025,18.6025,18.598,18.6025,66000.0
2005-09-23 15:35:00,41.97,42.0,41.97,42.0,59000.0,18.6025,18.6158,18.6025,18.6158,59000.0
2005-09-23 15:40:00,41.99,42.0,41.97,41.97,36000.0,18.6113,18.6158,18.6025,18.6025,36000.0
2005-09-23 15:45:00,41.97,41.97,41.97,41.97,18200.0,18.6025,18.6025,18.6025,18.6025,18200.0
2005-09-23 15:50:00,41.97,41.97,41.96,41.97,35200.0,18.6025,18.6025,18.598,18.6025,35200.0
2005-09-23 15:55:00,41.96,41.97,41.96,41.96,38200.0,18.598,18.6025,18.598,18.598,38200.0
2005-09-26 09:30:00,41.98,42.24,41.98,42.16,55000.0,18.6069,18.7221,18.6069,18.6867,55000.0
2005-09-26 09:35:00,42.16,42.17,41.94,41.94,67000.0,18.6867,18.6911,18.5892,18.5892,67000.0
2005-09-26 09:40:00,41.94,41.94,41.8,41.85,118600.0,18.5892,18.5892,18.5271,18.5493,118600.0
2005-09-26 09:45:00,41.85,41.88,41.85,41.85,60400.0,18.5493,18.5626,18.5493,18.5493,60400.0
2005-09-26 09:50:00,41.85,41.9,41.84,41.89,125800.0,18.5493,18.5714,18.5449,18.567,125800.0
2005-09-26 09:55:00,41.91,41.91,41.79,41.81,43800.0,18.5759,18.5759,18.5227,18.5316,43800.0
2005-09-26 10:00:00,41.81,41.9,41.81,41.9,57400.0,18.5316,18.5714,18.5316,18.5714,57400.0
2005-09-26 10:05:00,41.91,41.91,41.85,41.88,40800.0,18.5759,18.5759,18.5493,18.5626,40800.0
2005-09-26 10:10:00,41.87,41.94,41.87,41.93,71800.0,18.5582,18.5892,18.5582,18.5847,71800.0
2005-09-26 10:15:00,41.93,42.01,41.93,41.95,41800.0,18.5847,18.6202,18.5847,18.5936,41800.0
2005-09-26 10:20:00,41.94,41.97,41.94,41.96,38600.0,18.5892,18.6025,18.5892,18.598,38600.0
2005-09-26 10:25:00,41.95,41.97,41.92,41.95,65600.0,18.5936,18.6025,18.5803,18.5936,65600.0
2005-09-26 10:30:00,41.95,41.95,41.91,41.93,28600.0,18.5936,18.5936,18.5759,18.5847,28600.0
2005-09-26 10:35:00,41.93,41.93,41.89,41.9,20000.0,18.5847,18.5847,18.567,18.5714,20000.0
2005-09-26 10:40:00,41.91,41.96,41.89,41.89,31800.0,18.5759,18.598,18.567,18.567,31800.0
2005-09-26 10:45:00,41.91,41.92,41.85,41.85,37200.0,18.5759,18.5803,18.5493,18.5493,37200.0
2005-09-26 10:50:00,41.85,41.9,41.85,41.9,15400.0,18.5493,18.5714,18.5493,18.5714,15400.0
2005-09-26 10:55:00,41.91,41.94,41.91,41.94,16600.0,18.5759,18.5892,18.5759,18.5892,16600.0
2005-09-26 11:00:00,41.94,41.97,41.94,41.97,26400.0,18.5892,18.6025,18.5892,18.6025,26400.0
2005-09-26 11:05:00,41.97,42.01,41.97,42.01,19600.0,18.6025,18.6202,18.6025,18.6202,19600.0
2005-09-26 11:10:00,42.02,42.1,42.02,42.1,21800.0,18.6246,18.6601,18.6246,18.6601,21800.0
2005-09-26 11:15:00,42.1,42.12,42.09,42.1,21800.0,18.6601,18.669,18.6557,18.6601,21800.0
2005-09-26 11:20:00,42.1,42.11,42.08,42.08,23800.0,18.6601,18.6645,18.6512,18.6512,23800.0
2005-09-26 11:25:00,42.07,42.07,41.97,41.98,24600.0,18.6468,18.6468,18.6025,18.6069,24600.0
2005-09-26 11:30:00,41.98,41.98,41.92,41.92,16800.0,18.6069,18.6069,18.5803,18.5803,16800.0
2005-09-26 11:35:00,41.92,41.95,41.87,41.95,29200.0,18.5803,18.5936,18.5582,18.5936,29200.0
2005-09-26 11:40:00,41.95,41.96,41.93,41.94,19800.0,18.5936,18.598,18.5847,18.5892,19800.0
2005-09-26 11:45:00,41.93,41.94,41.92,41.92,22600.0,18.5847,18.5892,18.5803,18.5803,22600.0
2005-09-26 11:50:00,41.92,41.92,41.88,41.9,29000.0,18.5803,18.5803,18.5626,18.5714,29000.0
2005-09-26 11:55:00,41.91,41.91,41.88,41.89,16200.0,18.5759,18.5759,18.5626,18.567,16200.0
2005-09-26 12:00:00,41.88,41.91,41.88,41.91,19400.0,18.5626,18.5759,18.5626,18.5759,19400.0
2005-09-26 12:05:00,41.9,41.92,41.9,41.91,13400.0,18.5714,18.5803,18.5714,18.5759,13400.0
2005-09-26 12:10:00,41.91,41.93,41.86,41.88,17400.0,18.5759,18.5847,18.5537,18.5626,17400.0
2005-09-26 12:15:00,41.88,41.91,41.87,41.88,14600.0,18.5626,18.5759,18.5582,18.5626,14600.0
2005-09-26 12:20:00,41.89,41.94,41.88,41.93,14200.0,18.567,18.5892,18.5626,18.5847,14200.0
2005-09-26 12:25:00,41.93,41.95,41.93,41.95,25200.0,18.5847,18.5936,18.5847,18.5936,25200.0
2005-09-26 12:30:00,41.95,41.95,41.9,41.94,16200.0,18.5936,18.5936,18.5714,18.5892,16200.0
2005-09-26 12:35:00,41.93,41.96,41.92,41.96,17200.0,18.5847,18.598,18.5803,18.598,17200.0
2005-09-26 12:40:00,41.96,41.98,41.96,41.97,17200.0,18.598,18.6069,18.598,18.6025,17200.0
2005-09-26 12:45:00,41.97,41.97,41.88,41.9,32600.0,18.6025,18.6025,18.5626,18.5714,32600.0
2005-09-26 12:50:00,41.9,41.99,41.9,41.98,41200.0,18.5714,18.6113,18.5714,18.6069,41200.0
2005-09-26 12:55:00,41.97,41.97,41.94,41.97,45800.0,18.6025,18.6025,18.5892,18.6025,45800.0
2005-09-26 13:00:00,41.96,41.98,41.93,41.97,57400.0,18.598,18.6069,18.5847,18.6025,57400.0
2005-09-26 13:05:00,41.98,41.98,41.93,41.93,80200.0,18.6069,18.6069,18.5847,18.5847,80200.0
2005-09-26 13:10:00,41.94,41.96,41.94,41.96,13400.0,18.5892,18.598,18.5892,18.598,13400.0
2005-09-26 13:15:00,41.96,41.98,41.94,41.94,22000.0,18.598,18.6069,18.5892,18.5892,22000.0
2005-09-26 13:20:00,41.94,41.95,41.91,41.92,25000.0,18.5892,18.5936,18.5759,18.5803,25000.0
2005-09-26 13:25:00,41.91,41.92,41.88,41.88,11000.0,18.5759,18.5803,18.5626,18.5626,11000.0
2005-09-26 13:30:00,41.88,41.92,41.88,41.9,10000.0,18.5626,18.5803,18.5626,18.5714,10000.0
2005-09-26 13:35:00,41.9,41.9,41.86,41.88,10400.0,18.5714,18.5714,18.5537,18.5626,10400.0
2005-09-26 13:40:00,41.88,41.95,41.88,41.94,9800.0,18.5626,18.5936,18.5626,18.5892,9800.0
2005-09-26 13:45:00,41.94,41.95,41.88,41.93,14200.0,18.5892,18.5936,18.5626,18.5847,14200.0
2005-09-26 13:50:00,41.94,41.97,41.94,41.94,9800.0,18.5892,18.6025,18.5892,18.5892,9800.0
2005-09-26 13:55:00,41.95,41.98,41.94,41.96,7200.0,18.5936,18.6069,18.5892,18.598,7200.0
2005-09-26 14:00:00,41.96,41.96,41.91,41.95,23200.0,18.598,18.598,18.5759,18.5936,23200.0
2005-09-26 14:05:00,41.95,42.02,41.95,42.02,20800.0,18.5936,18.6246,18.5936,18.6246,20800.0
2005-09-26 14:10:00,42.01,42.03,41.97,41.97,43000.0,18.6202,18.6291,18.6025,18.6025,43000.0
2005-09-26 14:15:00,41.96,41.98,41.89,41.98,41400.0,18.598,18.6069,18.567,18.6069,41400.0
2005-09-26 14:20:00,41.97,41.98,41.95,41.96,18400.0,18.6025,18.6069,18.5936,18.598,18400.0
2005-09-26 14:25:00,41.99,42.03,41.99,42.01,28600.0,18.6113,18.6291,18.6113,18.6202,28600.0
2005-09-26 14:30:00,42.01,42.02,41.99,41.99,33400.0,18.6202,18.6246,18.6113,18.6113,33400.0
2005-09-26 14:35:00,42.0,42.05,42.0,42.02,57400.0,18.6158,18.6379,18.6158,18.6246,57400.0
2005-09-26 14:40:00,42.02,42.02,41.97,41.98,105800.0,18.6246,18.6246,18.6025,18.6069,105800.0
2005-09-26 14:45:00,41.98,42.01,41.98,42.0,100200.0,18.6069,18.6202,18.6069,18.6158,100200.0
2005-09-26 14:50:00,42.0,42.0,41.96,41.96,51400.0,18.6158,18.6158,18.598,18.598,51400.0
2005-09-26 14:55:00,41.97,41.99,41.95,41.98,52800.0,18.6025,18.6113,18.5936,18.6069,52800.0
2005-09-26 15:00:00,41.98,41.98,41.95,41.95,37400.0,18.6069,18.6069,18.5936,18.5936,37400.0
2005-09-26 15:05:00,41.95,41.98,41.91,41.91,100000.0,18.5936,18.6069,18.5759,18.5759,100000.0
2005-09-26 15:10:00,41.91,41.92,41.85,41.85,84800.0,18.5759,18.5803,18.5493,18.5493,84800.0
2005-09-26 15:15:00,41.85,41.86,41.85,41.85,38000.0,18.5493,18.5537,18.5493,18.5493,38000.0
2005-09-26 15:20:00,41.85,41.88,41.85,41.87,38400.0,18.5493,18.5626,18.5493,18.5582,38400.0
2005-09-26 15:25:00,41.87,41.87,41.85,41.85,65400.0,18.5582,18.5582,18.5493,18.5493,65400.0
2005-09-26 15:30:00,41.85,41.89,41.84,41.89,68400.0,18.5493,18.567,18.5449,18.567,68400.0
2005-09-26 15:35:00,41.91,41.91,41.84,41.85,61200.0,18.5759,18.5759,18.5449,18.5493,61200.0
2005-09-26 15:40:00,41.85,41.9,41.85,41.9,71200.0,18.5493,18.5714,18.5493,18.5714,71200.0
2005-09-26 15:45:00,41.91,41.93,41.88,41.89,45200.0,18.5759,18.5847,18.5626,18.567,45200.0
2005-09-26 15:50:00,41.88,41.9,41.88,41.9,62800.0,18.5626,18.5714,18.5626,18.5714,62800.0
2005-09-26 15:55:00,41.9,41.9,41.88,41.88,64000.0,18.5714,18.5714,18.5626,18.5626,64000.0
2005-09-27 09:30:00,41.75,41.79,41.74,41.77,80000.0,18.505,18.5227,18.5005,18.5138,80000.0
2005-09-27 09:35:00,41.77,41.78,41.7,41.74,19600.0,18.5138,18.5183,18.4828,18.5005,19600.0
2005-09-27 09:40:00,41.77,42.0,41.77,41.94,40400.0,18.5138,18.6158,18.5138,18.5892,40400.0
2005-09-27 09:45:00,41.94,41.94,41.85,41.88,20800.0,18.5892,18.5892,18.5493,18.5626,20800.0
2005-09-27 09:50:00,41.89,41.89,41.84,41.86,23000.0,18.567,18.567,18.5449,18.5537,23000.0
2005-09-27 09:55:00,41.87,41.88,41.86,41.88,20800.0,18.5582,18.5626,18.5537,18.5626,20800.0
2005-09-27 10:00:00,41.88,41.88,41.84,41.84,41800.0,18.5626,18.5626,18.5449,18.5449,41800.0
2005-09-27 10:05:00,41.85,41.9,41.72,41.75,45200.0,18.5493,18.5714,18.4917,18.505,45200.0
2005-09-27 10:10:00,41.76,41.94,41.75,41.87,29200.0,18.5094,18.5892,18.505,18.5582,29200.0
2005-09-27 10:15:00,41.85,41.91,41.85,41.89,18600.0,18.5493,18.5759,18.5493,18.567,18600.0
2005-09-27 10:20:00,41.9,41.9,41.84,41.84,19200.0,18.5714,18.5714,18.5449,18.5449,19200.0
2005-09-27 10:25:00,41.84,41.99,41.8,41.97,21800.0,18.5449,18.6113,18.5271,18.6025,21800.0
2005-09-27 10:30:00,41.98,42.01,41.84,41.84,38600.0,18.6069,18.6202,18.5449,18.5449,38600.0
2005-09-27 10:35:00,41.84,41.84,41.77,41.79,22600.0,18.5449,18.5449,18.5138,18.5227,22600.0
2005-09-27 10:40:00,41.79,41.87,41.77,41.85,24400.0,18.5227,18.5582,18.5138,18.5493,24400.0
2005-09-27 10:45:00,41.87,41.9,41.85,41.9,28200.0,18.5582,18.5714,18.5493,18.5714,28200.0
2005-09-27 10:50:00,41.88,41.9,41.88,41.88,35800.0,18.5626,18.5714,18.5626,18.5626,35800.0
2005-09-27 10:55:00,41.88,41.92,41.88,41.9,30200.0,18.5626,18.5803,18.5626,18.5714,30200.0
2005-09-27 11:00:00,41.9,41.9,41.85,41.87,25800.0,18.5714,18.5714,18.5493,18.5582,25800.0
2005-09-27 11:05:00,41.86,41.87,41.85,41.85,15400.0,18.5537,18.5582,18.5493,18.5493,15400.0
2005-09-27 11:10:00,41.85,41.85,41.82,41.82,9600.0,18.5493,18.5493,18.536,18.536,9600.0
2005-09-27 11:15:00,41.83,41.84,41.81,41.83,19000.0,18.5404,18.5449,18.5316,18.5404,19000.0
2005-09-27 11:20:00,41.83,41.92,41.83,41.88,19800.0,18.5404,18.5803,18.5404,18.5626,19800.0
2005-09-27 11:25:00,41.88,41.89,41.83,41.83,11000.0,18.5626,18.567,18.5404,18.5404,11000.0
2005-09-27 11:30:00,41.83,41.84,41.76,41.77,29400.0,18.5404,18.5449,18.5094,18.5138,29400.0
2005-09-27 11:35:00,41.77,41.8,41.77,41.79,17400.0,18.5138,18.5271,18.5138,18.5227,17400.0
2005-09-27 11:40:00,41.8,41.84,41.79,41.84,13000.0,18.5271,18.5449,18.5227,18.5449,13000.0
2005-09-27 11:45:00,41.84,41.87,41.8,41.8,22800.0,18.5449,18.5582,18.5271,18.5271,22800.0
2005-09-27 11:50:00,41.8,41.81,41.79,41.8,15600.0,18.5271,18.5316,18.5227,18.5271,15600.0
2005-09-27 11:55:00,41.8,41.83,41.8,41.82,16000.0,18.5271,18.5404,18.5271,18.536,16000.0
2005-09-27 12:00:00,41.82,41.9,41.8,41.9,79800.0,18.536,18.5714,18.5271,18.5714,79800.0
2005-09-27 12:05:00,41.89,41.9,41.83,41.83,51400.0,18.567,18.5714,18.5404,18.5404,51400.0
2005-09-27 12:10:00,41.84,41.88,41.84,41.84,18400.0,18.5449,18.5626,18.5449,18.5449,18400.0
2005-09-27 12:15:00,41.85,41.89,41.85,41.89,14000.0,18.5493,18.567,18.5493,18.567,14000.0
2005-09-27 12:20:00,41.9,41.92,41.85,41.87,23600.0,18.5714,18.5803,18.5493,18.5582,23600.0
2005-09-27 12:25:00,41.86,41.86,41.84,41.84,6200.0,18.5537,18.5537,18.5449,18.5449,6200.0
2005-09-27 12:30:00,41.84,41.84,41.75,41.84,17000.0,18.5449,18.5449,18.505,18.5449,17000.0
2005-09-27 12:35:00,41.83,41.85,41.83,41.85,14800.0,18.5404,18.5493,18.5404,18.5493,14800.0
2005-09-27 12:40:00,41.86,41.88,41.85,41.88,20000.0,18.5537,18.5626,18.5493,18.5626,20000.0
2005-09-27 12:45:00,41.86,41.88,41.85,41.88,13000.0,18.5537,18.5626,18.5493,18.5626,13000.0
2005-09-27 12:50:00,41.87,41.88,41.85,41.85,28600.0,18.5582,18.5626,18.5493,18.5493,28600.0
2005-09-27 12:55:00,41.85,41.85,41.82,41.82,15200.0,18.5493,18.5493,18.536,18.536,15200.0
2005-09-27 13:00:00,41.81,41.82,41.8,41.8,19600.0,18.5316,18.536,18.5271,18.5271,19600.0
2005-09-27 13:05:00,41.78,41.81,41.78,41.81,14400.0,18.5183,18.5316,18.5183,18.5316,14400.0
2005-09-27 13:10:00,41.82,41.84,41.81,41.83,15600.0,18.536,18.5449,18.5316,18.5404,15600.0
2005-09-27 13:15:00,41.82,41.85,41.81,41.84,19400.0,18.536,18.5493,18.5316,18.5449,19400.0
2005-09-27 13:20:00,41.84,41.85,41.75,41.76,20600.0,18.5449,18.5493,18.505,18.5094,20600.0
2005-09-27 13:25:00,41.76,41.83,41.75,41.83,30400.0,18.5094,18.5404,18.505,18.5404,30400.0
2005-09-27 13:30:00,41.83,41.83,41.79,41.79,18200.0,18.5404,18.5404,18.5227,18.5227,18200.0
2005-09-27 13:35:00,41.8,41.85,41.8,41.85,30000.0,18.5271,18.5493,18.5271,18.5493,30000.0
2005-09-27 13:40:00,41.85,41.85,41.8,41.8,17000.0,18.5493,18.5493,18.5271,18.5271,17000.0
2005-09-27 13:45:00,41.81,41.83,41.8,41.82,12200.0,18.5316,18.5404,18.5271,18.536,12200.0
2005-09-27 13:50:00,41.82,41.89,41.82,41.89,28600.0,18.536,18.567,18.536,18.567,28600.0
2005-09-27 13:55:00,41.9,41.9,41.85,41.85,34600.0,18.5714,18.5714,18.5493,18.5493,34600.0
2005-09-27 14:00:00,41.85,41.87,41.85,41.87,31000.0,18.5493,18.5582,18.5493,18.5582,31000.0
2005-09-27 14:05:00,41.87,41.88,41.85,41.88,15400.0,18.5582,18.5626,18.5493,18.5626,15400.0
2005-09-27 14:10:00,41.88,41.93,41.88,41.92,16000.0,18.5626,18.5847,18.5626,18.5803,16000.0
2005-09-27 14:15:00,41.92,41.92,41.88,41.91,12600.0,18.5803,18.5803,18.5626,18.5759,12600.0
2005-09-27 14:20:00,41.92,41.95,41.91,41.91,12400.0,18.5803,18.5936,18.5759,18.5759,12400.0
2005-09-27 14:25:00,41.91,41.95,41.9,41.95,7000.0,18.5759,18.5936,18.5714,18.5936,7000.0
2005-09-27 14:30:00,41.99,42.02,41.99,42.02,23800.0,18.6113,18.6246,18.6113,18.6246,23800.0
2005-09-27 14:35:00,42.02,42.04,41.99,42.02,19000.0,18.6246,18.6335,18.6113,18.6246,19000.0
2005-09-27 14:40:00,42.03,42.08,42.02,42.08,14200.0,18.6291,18.6512,18.6246,18.6512,14200.0
2005-09-27 14:45:00,42.07,42.12,42.07,42.1,43400.0,18.6468,18.669,18.6468,18.6601,43400.0
2005-09-27 14:50:00,42.09,42.1,42.03,42.06,27400.0,18.6557,18.6601,18.6291,18.6424,27400.0
2005-09-27 14:55:00,42.04,42.18,42.04,42.17,55200.0,18.6335,18.6956,18.6335,18.6911,55200.0
2005-09-27 15:00:00,42.18,42.23,42.18,42.19,45200.0,18.6956,18.7177,18.6956,18.7,45200.0
2005-09-27 15:05:00,42.19,42.2,42.13,42.15,39800.0,18.7,18.7044,18.6734,18.6823,39800.0
2005-09-27 15:10:00,42.15,42.24,42.15,42.2,29000.0,18.6823,18.7221,18.6823,18.7044,29000.0
2005-09-27 15:15:00,42.2,42.21,42.18,42.21,19600.0,18.7044,18.7089,18.6956,18.7089,19600.0
2005-09-27 15:20:00,42.2,42.22,42.2,42.2,31000.0,18.7044,18.7133,18.7044,18.7044,31000.0
2005-09-27 15:25:00,42.2,42.26,42.2,42.23,25600.0,18.7044,18.731,18.7044,18.7177,25600.0
2005-09-27 15:30:00,42.22,42.23,42.14,42.18,47400.0,18.7133,18.7177,18.6778,18.6956,47400.0
2005-09-27 15:35:00,42.18,42.24,42.18,42.2,44200.0,18.6956,18.7221,18.6956,18.7044,44200.0
2005-09-27 15:40:00,42.2,42.25,42.2,42.2,76600.0,18.7044,18.7266,18.7044,18.7044,76600.0
2005-09-27 15:45:00,42.2,42.26,42.2,42.26,50200.0,18.7044,18.731,18.7044,18.731,50200.0
2005-09-27 15:50:00,42.26,42.33,42.26,42.32,64600.0,18.731,18.762,18.731,18.7576,64600.0
2005-09-27 15:55:00,42.31,42.32,42.24,42.24,73000.0,18.7532,18.7576,18.7221,18.7221,73000.0
2005-09-28 09:30:00,42.27,42.3,42.25,42.27,73400.0,18.7354,18.7487,18.7266,18.7354,73400.0
2005-09-28 09:35:00,42.29,42.5,42.29,42.5,39600.0,18.7443,18.8374,18.7443,18.8374,39600.0
2005-09-28 09:40:00,42.5,42.63,42.48,42.63,59600.0,18.8374,18.895,18.8285,18.895,59600.0
2005-09-28 09:45:00,42.66,42.75,42.44,42.44,70600.0,18.9083,18.9482,18.8108,18.8108,70600.0
2005-09-28 09:50:00,42.46,42.69,42.46,42.64,48400.0,18.8197,18.9216,18.8197,18.8994,48400.0
2005-09-28 09:55:00,42.64,42.67,42.49,42.49,57600.0,18.8994,18.9127,18.833,18.833,57600.0
2005-09-28 10:00:00,42.52,42.54,42.48,42.5,67200.0,18.8463,18.8551,18.8285,18.8374,67200.0
2005-09-28 10:05:00,42.49,42.49,42.45,42.48,56600.0,18.833,18.833,18.8152,18.8285,56600.0
2005-09-28 10:10:00,42.48,42.48,42.44,42.44,41800.0,18.8285,18.8285,18.8108,18.8108,41800.0
2005-09-28 10:15:00,42.44,42.55,42.44,42.55,79000.0,18.8108,18.8596,18.8108,18.8596,79000.0
2005-09-28 10:20:00,42.55,42.67,42.55,42.67,53600.0,18.8596,18.9127,18.8596,18.9127,53600.0
2005-09-28 10:25:00,42.66,42.69,42.62,42.66,36200.0,18.9083,18.9216,18.8906,18.9083,36200.0
2005-09-28 10:30:00,42.69,42.7,42.67,42.68,29600.0,18.9216,18.926,18.9127,18.9172,29600.0
2005-09-28 10:35:00,42.69,42.69,42.59,42.61,27200.0,18.9216,18.9216,18.8773,18.8861,27200.0
2005-09-28 10:40:00,42.61,42.62,42.58,42.62,42600.0,18.8861,18.8906,18.8728,18.8906,42600.0
2005-09-28 10:45:00,42.62,42.68,42.62,42.68,19400.0,18.8906,18.9172,18.8906,18.9172,19400.0
2005-09-28 10:50:00,42.69,42.7,42.63,42.64,20000.0,18.9216,18.926,18.895,18.8994,20000.0
2005-09-28 10:55:00,42.63,42.63,42.6,42.6,6400.0,18.895,18.895,18.8817,18.8817,6400.0
2005-09-28 11:00:00,42.6,42.65,42.6,42.63,19200.0,18.8817,18.9039,18.8817,18.895,19200.0
2005-09-28 11:05:00,42.63,42.64,42.61,42.64,8000.0,18.895,18.8994,18.8861,18.8994,8000.0
2005-09-28 11:10:00,42.64,42.73,42.63,42.73,12000.0,18.8994,18.9393,18.895,18.9393,12000.0
2005-09-28 11:15:00,42.73,42.77,42.7,42.71,40800.0,18.9393,18.9571,18.926,18.9305,40800.0
2005-09-28 11:20:00,42.7,42.7,42.65,42.65,40400.0,18.926,18.926,18.9039,18.9039,40400.0
2005-09-28 11:25:00,42.65,42.68,42.65,42.68,21600.0,18.9039,18.9172,18.9039,18.9172,21600.0
2005-09-28 11:30:00,42.67,42.69,42.67,42.67,13000.0,18.9127,18.9216,18.9127,18.9127,13000.0
2005-09-28 11:35:00,42.67,42.72,42.66,42.71,60400.0,18.9127,18.9349,18.9083,18.9305,60400.0
2005-09-28 11:40:00,42.72,42.74,42.71,42.71,27800.0,18.9349,18.9438,18.9305,18.9305,27800.0
2005-09-28 11:45:00,42.71,42.71,42.66,42.66,24800.0,18.9305,18.9305,18.9083,18.9083,24800.0
2005-09-28 11:50:00,42.67,42.75,42.66,42.74,27600.0,18.9127,18.9482,18.9083,18.9438,27600.0
2005-09-28 11:55:00,42.74,42.77,42.74,42.74,20600.0,18.9438,18.9571,18.9438,18.9438,20600.0
2005-09-28 12:00:00,42.74,42.74,42.74,42.74,26800.0,18.9438,18.9438,18.9438,18.9438,26800.0
2005-09-28 12:05:00,42.74,42.74,42.67,42.67,15000.0,18.9438,18.9438,18.9127,18.9127,15000.0
2005-09-28 12:10:00,42.67,42.68,42.61,42.65,26800.0,18.9127,18.9172,18.8861,18.9039,26800.0
2005-09-28 12:15:00,42.66,42.68,42.62,42.62,39400.0,18.9083,18.9172,18.8906,18.8906,39400.0
2005-09-28 12:20:00,42.64,42.64,42.54,42.56,39000.0,18.8994,18.8994,18.8551,18.864,39000.0
2005-09-28 12:25:00,42.56,42.61,42.56,42.6,15600.0,18.864,18.8861,18.864,18.8817,15600.0
2005-09-28 12:30:00,42.6,42.63,42.59,42.63,20400.0,18.8817,18.895,18.8773,18.895,20400.0
2005-09-28 12:35:00,42.63,42.63,42.56,42.56,11400.0,18.895,18.895,18.864,18.864,11400.0
2005-09-28 12:40:00,42.58,42.58,42.52,42.54,11800.0,18.8728,18.8728,18.8463,18.8551,11800.0
2005-09-28 12:45:00,42.54,42.54,42.48,42.49,18800.0,18.8551,18.8551,18.8285,18.833,18800.0
2005-09-28 12:50:00,42.5,42.51,42.49,42.51,7800.0,18.8374,18.8418,18.833,18.8418,7800.0
2005-09-28 12:55:00,42.5,42.57,42.5,42.57,10800.0,18.8374,18.8684,18.8374,18.8684,10800.0
2005-09-28 13:00:00,42.56,42.58,42.55,42.57,11800.0,18.864,18.8728,18.8596,18.8684,11800.0
2005-09-28 13:05:00,42.57,42.63,42.57,42.62,7800.0,18.8684,18.895,18.8684,18.8906,7800.0
2005-09-28 13:10:00,42.62,42.63,42.62,42.63,12200.0,18.8906,18.895,18.8906,18.895,12200.0
2005-09-28 13:15:00,42.62,42.63,42.6,42.62,15600.0,18.8906,18.895,18.8817,18.8906,15600.0
2005-09-28 13:20:00,42.63,42.65,42.63,42.63,12800.0,18.895,18.9039,18.895,18.895,12800.0
2005-09-28 13:25:00,42.63,42.65,42.63,42.64,10000.0,18.895,18.9039,18.895,18.8994,10000.0
2005-09-28 13:30:00,42.63,42.63,42.62,42.62,80000.0,18.895,18.895,18.8906,18.8906,80000.0
2005-09-28 13:35:00,42.62,42.62,42.6,42.6,41400.0,18.8906,18.8906,18.8817,18.8817,41400.0
2005-09-28 13:40:00,42.6,42.6,42.52,42.52,37800.0,18.8817,18.8817,18.8463,18.8463,37800.0
2005-09-28 13:45:00,42.52,42.52,42.44,42.44,59600.0,18.8463,18.8463,18.8108,18.8108,59600.0
2005-09-28 13:50:00,42.43,42.57,42.43,42.57,33600.0,18.8064,18.8684,18.8064,18.8684,33600.0
2005-09-28 13:55:00,42.57,42.6,42.56,42.6,16800.0,18.8684,18.8817,18.864,18.8817,16800.0
2005-09-28 14:00:00,42.6,42.63,42.6,42.61,17600.0,18.8817,18.895,18.8817,18.8861,17600.0
2005-09-28 14:05:00,42.61,42.61,42.58,42.58,6000.0,18.8861,18.8861,18.8728,18.8728,6000.0
2005-09-28 14:10:00,42.59,42.64,42.59,42.63,23600.0,18.8773,18.8994,18.8773,18.895,23600.0
2005-09-28 14:15:00,42.63,42.64,42.62,42.64,10600.0,18.895,18.8994,18.8906,18.8994,10600.0
2005-09-28 14:20:00,42.64,42.72,42.64,42.72,18400.0,18.8994,18.9349,18.8994,18.9349,18400.0
2005-09-28 14:25:00,42.72,42.81,42.71,42.8,39200.0,18.9349,18.9748,18.9305,18.9704,39200.0
2005-09-28 14:30:00,42.81,42.81,42.76,42.76,19600.0,18.9748,18.9748,18.9526,18.9526,19600.0
2005-09-28 14:35:00,42.76,42.85,42.76,42.82,19800.0,18.9526,18.9925,18.9526,18.9792,19800.0
2005-09-28 14:40:00,42.82,42.85,42.79,42.83,28600.0,18.9792,18.9925,18.9659,18.9837,28600.0
2005-09-28 14:45:00,42.82,42.83,42.77,42.8,28000.0,18.9792,18.9837,18.9571,18.9704,28000.0
2005-09-28 14:50:00,42.79,42.82,42.78,42.79,8400.0,18.9659,18.9792,18.9615,18.9659,8400.0
2005-09-28 14:55:00,42.79,42.8,42.77,42.79,16600.0,18.9659,18.9704,18.9571,18.9659,16600.0
2005-09-28 15:00:00,42.79,42.85,42.79,42.82,37400.0,18.9659,18.9925,18.9659,18.9792,37400.0
2005-09-28 15:05:00,42.83,42.83,42.81,42.82,26400.0,18.9837,18.9837,18.9748,18.9792,26400.0
2005-09-28 15:10:00,42.83,42.86,42.83,42.86,47000.0,18.9837,18.997,18.9837,18.997,47000.0
2005-09-28 15:15:00,42.86,42.88,42.82,42.84,72200.0,18.997,19.0058,18.9792,18.9881,72200.0
2005-09-28 15:20:00,42.84,42.84,42.8,42.8,23200.0,18.9881,18.9881,18.9704,18.9704,23200.0
2005-09-28 15:25:00,42.81,42.93,42.81,42.92,46600.0,18.9748,19.028,18.9748,19.0235,46600.0
2005-09-28 15:30:00,42.92,43.0,42.92,43.0,102200.0,19.0235,19.059,19.0235,19.059,102200.0
2005-09-28 15:35:00,43.0,43.01,42.95,42.95,57600.0,19.059,19.0634,19.0368,19.0368,57600.0
2005-09-28 15:40:00,42.96,42.96,42.88,42.96,121400.0,19.0413,19.0413,19.0058,19.0413,121400.0
2005-09-28 15:45:00,42.96,43.02,42.96,43.02,120800.0,19.0413,19.0679,19.0413,19.0679,120800.0
2005-09-28 15:50:00,43.01,43.02,43.0,43.02,87200.0,19.0634,19.0679,19.059,19.0679,87200.0
2005-09-28 15:55:00,43.02,43.02,42.95,42.97,147400.0,19.0679,19.0679,19.0368,19.0457,147400.0
2005-09-29 09:30:00,42.97,42.97,42.85,42.85,88000.0,19.0457,19.0457,18.9925,18.9925,88000.0
2005-09-29 09:35:00,42.83,42.83,42.72,42.72,46400.0,18.9837,18.9837,18.9349,18.9349,46400.0
2005-09-29 09:40:00,42.73,42.88,42.71,42.72,59000.0,18.9393,19.0058,18.9305,18.9349,59000.0
2005-09-29 09:45:00,42.71,42.77,42.68,42.76,46600.0,18.9305,18.9571,18.9172,18.9526,46600.0
2005-09-29 09:50:00,42.76,42.8,42.74,42.76,16600.0,18.9526,18.9704,18.9438,18.9526,16600.0
2005-09-29 09:55:00,42.77,42.78,42.73,42.77,19200.0,18.9571,18.9615,18.9393,18.9571,19200.0
2005-09-29 10:00:00,42.76,42.79,42.74,42.79,16600.0,18.9526,18.9659,18.9438,18.9659,16600.0
2005-09-29 10:05:00,42.79,42.85,42.79,42.83,43600.0,18.9659,18.9925,18.9659,18.9837,43600.0
2005-09-29 10:10:00,42.85,42.93,42.78,42.81,60600.0,18.9925,19.028,18.9615,18.9748,60600.0
2005-09-29 10:15:00,42.81,42.82,42.79,42.8,11000.0,18.9748,18.9792,18.9659,18.9704,11000.0
2005-09-29 10:20:00,42.8,42.8,42.77,42.79,15400.0,18.9704,18.9704,18.9571,18.9659,15400.0
2005-09-29 10:25:00,42.8,42.83,42.8,42.82,26600.0,18.9704,18.9837,18.9704,18.9792,26600.0
2005-09-29 10:30:00,42.81,42.86,42.79,42.86,29800.0,18.9748,18.997,18.9659,18.997,29800.0
2005-09-29 10:35:00,42.85,42.88,42.85,42.86,21800.0,18.9925,19.0058,18.9925,18.997,21800.0
2005-09-29 10:40:00,42.87,42.88,42.87,42.87,6800.0,19.0014,19.0058,19.0014,19.0014,6800.0
2005-09-29 10:45:00,42.87,42.87,42.78,42.78,16400.0,19.0014,19.0014,18.9615,18.9615,16400.0
2005-09-29 10:50:00,42.79,42.84,42.78,42.83,31200.0,18.9659,18.9881,18.9615,18.9837,31200.0
2005-09-29 10:55:00,42.81,42.83,42.8,42.83,44600.0,18.9748,18.9837,18.9704,18.9837,44600.0
2005-09-29 11:00:00,42.83,42.83,42.77,42.81,33600.0,18.9837,18.9837,18.9571,18.9748,33600.0
2005-09-29 11:05:00,42.81,42.82,42.79,42.8,32600.0,18.9748,18.9792,18.9659,18.9704,32600.0
2005-09-29 11:10:00,42.79,42.88,42.79,42.88,85800.0,18.9659,19.0058,18.9659,19.0058,85800.0
2005-09-29 11:15:00,42.89,42.92,42.83,42.88,48400.0,19.0102,19.0235,18.9837,19.0058,48400.0
2005-09-29 11:20:00,42.87,42.88,42.86,42.88,21200.0,19.0014,19.0058,18.997,19.0058,21200.0
2005-09-29 11:25:00,42.88,42.9,42.83,42.88,24800.0,19.0058,19.0147,18.9837,19.0058,24800.0
2005-09-29 11:30:00,42.87,42.94,42.87,42.93,26800.0,19.0014,19.0324,19.0014,19.028,26800.0
2005-09-29 11:35:00,42.93,42.94,42.92,42.93,25800.0,19.028,19.0324,19.0235,19.028,25800.0
2005-09-29 11:40:00,42.94,42.96,42.91,42.92,60600.0,19.0324,19.0413,19.0191,19.0235,60600.0
2005-09-29 11:45:00,42.91,42.92,42.86,42.91,20800.0,19.0191,19.0235,18.997,19.0191,20800.0
2005-09-29 11:50:00,42.93,43.13,42.93,43.08,55200.0,19.028,19.1166,19.028,19.0945,55200.0
2005-09-29 11:55:00,43.12,43.12,43.02,43.06,20000.0,19.1122,19.1122,19.0679,19.0856,20000.0
2005-09-29 12:00:00,43.06,43.21,43.06,43.18,52000.0,19.0856,19.1521,19.0856,19.1388,52000.0
2005-09-29 12:05:00,43.18,43.19,43.12,43.12,13800.0,19.1388,19.1432,19.1122,19.1122,13800.0
2005-09-29 12:10:00,43.12,43.12,43.06,43.07,9400.0,19.1122,19.1122,19.0856,19.09,9400.0
2005-09-29 12:15:00,43.07,43.07,43.02,43.05,22400.0,19.09,19.09,19.0679,19.0812,22400.0
2005-09-29 12:20:00,43.06,43.06,42.99,42.99,32400.0,19.0856,19.0856,19.0546,19.0546,32400.0
2005-09-29 12:25:00,43.0,43.05,43.0,43.0,17000.0,19.059,19.0812,19.059,19.059,17000.0
2005-09-29 12:30:00,42.98,43.02,42.98,43.02,28600.0,19.0501,19.0679,19.0501,19.0679,28600.0
2005-09-29 12:35:00,43.01,43.06,42.99,43.06,28000.0,19.0634,19.0856,19.0546,19.0856,28000.0
2005-09-29 12:40:00,43.06,43.06,43.04,43.04,11800.0,19.0856,19.0856,19.0767,19.0767,11800.0
2005-09-29 12:45:00,43.04,43.05,43.02,43.05,5800.0,19.0767,19.0812,19.0679,19.0812,5800.0
2005-09-29 12:50:00,43.05,43.06,43.04,43.05,17000.0,19.0812,19.0856,19.0767,19.0812,17000.0
2005-09-29 12:55:00,43.04,43.05,43.02,43.05,16800.0,19.0767,19.0812,19.0679,19.0812,16800.0
2005-09-29 13:00:00,43.05,43.06,43.04,43.06,42400.0,19.0812,19.0856,19.0767,19.0856,42400.0
2005-09-29 13:05:00,43.05,43.06,43.02,43.04,52600.0,19.0812,19.0856,19.0679,19.0767,52600.0
2005-09-29 13:10:00,43.02,43.05,43.02,43.05,51600.0,19.0679,19.0812,19.0679,19.0812,51600.0
2005-09-29 13:15:00,43.04,43.1,43.04,43.09,71000.0,19.0767,19.1033,19.0767,19.0989,71000.0
2005-09-29 13:20:00,43.07,43.11,43.06,43.11,40200.0,19.09,19.1078,19.0856,19.1078,40200.0
2005-09-29 13:25:00,43.12,43.13,43.08,43.11,27800.0,19.1122,19.1166,19.0945,19.1078,27800.0
2005-09-29 13:30:00,43.1,43.14,43.1,43.12,47400.0,19.1033,19.1211,19.1033,19.1122,47400.0
2005-09-29 13:35:00,43.12,43.12,43.06,43.07,26000.0,19.1122,19.1122,19.0856,19.09,26000.0
2005-09-29 13:40:00,43.07,43.16,43.07,43.16,13800.0,19.09,19.1299,19.09,19.1299,13800.0
2005-09-29 13:45:00,43.14,43.14,43.08,43.11,13800.0,19.1211,19.1211,19.0945,19.1078,13800.0
2005-09-29 13:50:00,43.12,43.13,43.1,43.11,21400.0,19.1122,19.1166,19.1033,19.1078,21400.0
2005-09-29 13:55:00,43.1,43.12,43.1,43.1,64200.0,19.1033,19.1122,19.1033,19.1033,64200.0
2005-09-29 14:00:00,43.1,43.16,43.1,43.13,21000.0,19.1033,19.1299,19.1033,19.1166,21000.0
2005-09-29 14:05:00,43.13,43.29,43.13,43.27,112800.0,19.1166,19.1875,19.1166,19.1787,112800.0
2005-09-29 14:10:00,43.27,43.28,43.17,43.17,34200.0,19.1787,19.1831,19.1344,19.1344,34200.0
2005-09-29 14:15:00,43.15,43.17,43.13,43.16,11200.0,19.1255,19.1344,19.1166,19.1299,11200.0
2005-09-29 14:20:00,43.16,43.16,43.13,43.15,14800.0,19.1299,19.1299,19.1166,19.1255,14800.0
2005-09-29 14:25:00,43.15,43.19,43.15,43.19,58000.0,19.1255,19.1432,19.1255,19.1432,58000.0
2005-09-29 14:30:00,43.18,43.2,43.18,43.19,19800.0,19.1388,19.1477,19.1388,19.1432,19800.0
2005-09-29 14:35:00,43.19,43.19,43.13,43.13,27000.0,19.1432,19.1432,19.1166,19.1166,27000.0
2005-09-29 14:40:00,43.13,43.21,43.12,43.19,56600.0,19.1166,19.1521,19.1122,19.1432,56600.0
2005-09-29 14:45:00,43.18,43.18,43.15,43.16,46200.0,19.1388,19.1388,19.1255,19.1299,46200.0
2005-09-29 14:50:00,43.16,43.18,43.13,43.14,108200.0,19.1299,19.1388,19.1166,19.1211,108200.0
2005-09-29 14:55:00,43.14,43.16,43.13,43.16,35400.0,19.1211,19.1299,19.1166,19.1299,35400.0
2005-09-29 15:00:00,43.15,43.16,43.14,43.16,32400.0,19.1255,19.1299,19.1211,19.1299,32400.0
2005-09-29 15:05:00,43.15,43.16,43.13,43.16,51200.0,19.1255,19.1299,19.1166,19.1299,51200.0
2005-09-29 15:10:00,43.16,43.19,43.15,43.15,27400.0,19.1299,19.1432,19.1255,19.1255,27400.0
2005-09-29 15:15:00,43.15,43.16,43.14,43.15,41600.0,19.1255,19.1299,19.1211,19.1255,41600.0
2005-09-29 15:20:00,43.16,43.18,43.15,43.18,25200.0,19.1299,19.1388,19.1255,19.1388,25200.0
2005-09-29 15:25:00,43.18,43.18,43.15,43.16,89000.0,19.1388,19.1388,19.1255,19.1299,89000.0
2005-09-29 15:30:00,43.16,43.16,43.14,43.14,19400.0,19.1299,19.1299,19.1211,19.1211,19400.0
2005-09-29 15:35:00,43.15,43.15,43.1,43.12,54200.0,19.1255,19.1255,19.1033,19.1122,54200.0
2005-09-29 15:40:00,43.12,43.17,43.12,43.17,33200.0,19.1122,19.1344,19.1122,19.1344,33200.0
2005-09-29 15:45:00,43.16,43.2,43.15,43.19,134800.0,19.1299,19.1477,19.1255,19.1432,134800.0
2005-09-29 15:50:00,43.19,43.19,43.13,43.14,41200.0,19.1432,19.1432,19.1166,19.1211,41200.0
2005-09-29 15:55:00,43.13,43.17,43.13,43.17,34200.0,19.1166,19.1344,19.1166,19.1344,34200.0
2005-09-30 09:30:00,43.1,43.21,43.05,43.15,50000.0,19.1033,19.1521,19.0812,19.1255,50000.0
2005-09-30 09:35:00,43.15,43.29,43.15,43.27,29800.0,19.1255,19.1875,19.1255,19.1787,29800.0
2005-09-30 09:40:00,43.26,43.36,43.26,43.35,17400.0,19.1742,19.2186,19.1742,19.2141,17400.0
2005-09-30 09:45:00,43.38,43.44,43.38,43.4,22600.0,19.2274,19.254,19.2274,19.2363,22600.0
2005-09-30 09:50:00,43.43,43.43,43.33,43.33,35000.0,19.2496,19.2496,19.2053,19.2053,35000.0
2005-09-30 09:55:00,43.33,43.39,43.31,43.39,108400.0,19.2053,19.2319,19.1964,19.2319,108400.0
2005-09-30 10:00:00,43.42,43.42,43.21,43.21,127400.0,19.2452,19.2452,19.1521,19.1521,127400.0
2005-09-30 10:05:00,43.2,43.23,43.18,43.18,27000.0,19.1477,19.1609,19.1388,19.1388,27000.0
2005-09-30 10:10:00,43.18,43.18,43.1,43.13,55800.0,19.1388,19.1388,19.1033,19.1166,55800.0
2005-09-30 10:15:00,43.13,43.19,43.13,43.17,32200.0,19.1166,19.1432,19.1166,19.1344,32200.0
2005-09-30 10:20:00,43.17,43.3,43.17,43.3,25600.0,19.1344,19.192,19.1344,19.192,25600.0
2005-09-30 10:25:00,43.29,43.32,43.29,43.32,79400.0,19.1875,19.2008,19.1875,19.2008,79400.0
2005-09-30 10:30:00,43.32,43.34,43.27,43.31,23000.0,19.2008,19.2097,19.1787,19.1964,23000.0
2005-09-30 10:35:00,43.32,43.36,43.31,43.36,43400.0,19.2008,19.2186,19.1964,19.2186,43400.0
2005-09-30 10:40:00,43.37,43.41,43.37,43.38,34000.0,19.223,19.2407,19.223,19.2274,34000.0
2005-09-30 10:45:00,43.38,43.38,43.37,43.37,16000.0,19.2274,19.2274,19.223,19.223,16000.0
2005-09-30 10:50:00,43.37,43.38,43.35,43.37,88400.0,19.223,19.2274,19.2141,19.223,88400.0
2005-09-30 10:55:00,43.38,43.41,43.33,43.33,72200.0,19.2274,19.2407,19.2053,19.2053,72200.0
2005-09-30 11:00:00,43.35,43.35,43.3,43.3,24000.0,19.2141,19.2141,19.192,19.192,24000.0
2005-09-30 11:05:00,43.29,43.34,43.29,43.32,48400.0,19.1875,19.2097,19.1875,19.2008,48400.0
2005-09-30 11:10:00,43.32,43.34,43.3,43.3,31600.0,19.2008,19.2097,19.192,19.192,31600.0
2005-09-30 11:15:00,43.3,43.3,43.27,43.28,9200.0,19.192,19.192,19.1787,19.1831,9200.0
2005-09-30 11:20:00,43.27,43.32,43.27,43.29,25800.0,19.1787,19.2008,19.1787,19.1875,25800.0
2005-09-30 11:25:00,43.28,43.35,43.28,43.34,17200.0,19.1831,19.2141,19.1831,19.2097,17200.0
2005-09-30 11:30:00,43.34,43.35,43.32,43.32,6400.0,19.2097,19.2141,19.2008,19.2008,6400.0
2005-09-30 11:35:00,43.33,43.35,43.3,43.31,49600.0,19.2053,19.2141,19.192,19.1964,49600.0
2005-09-30 11:40:00,43.31,43.32,43.3,43.32,12000.0,19.1964,19.2008,19.192,19.2008,12000.0
2005-09-30 11:45:00,43.32,43.32,43.27,43.27,9600.0,19.2008,19.2008,19.1787,19.1787,9600.0
2005-09-30 11:50:00,43.25,43.25,43.16,43.16,29600.0,19.1698,19.1698,19.1299,19.1299,29600.0
2005-09-30 11:55:00,43.17,43.17,43.03,43.04,67400.0,19.1344,19.1344,19.0723,19.0767,67400.0
2005-09-30 12:00:00,43.04,43.09,43.04,43.09,61200.0,19.0767,19.0989,19.0767,19.0989,61200.0
2005-09-30 12:05:00,43.08,43.11,43.07,43.1,12200.0,19.0945,19.1078,19.09,19.1033,12200.0
2005-09-30 12:10:00,43.1,43.1,43.06,43.06,24000.0,19.1033,19.1033,19.0856,19.0856,24000.0
2005-09-30 12:15:00,43.06,43.15,43.06,43.13,32800.0,19.0856,19.1255,19.0856,19.1166,32800.0
2005-09-30 12:20:00,43.13,43.13,43.12,43.13,6000.0,19.1166,19.1166,19.1122,19.1166,6000.0
2005-09-30 12:25:00,43.12,43.12,43.12,43.12,17000.0,19.1122,19.1122,19.1122,19.1122,17000.0
2005-09-30 12:30:00,43.12,43.17,43.12,43.16,75600.0,19.1122,19.1344,19.1122,19.1299,75600.0
2005-09-30 12:35:00,43.15,43.16,43.14,43.16,39400.0,19.1255,19.1299,19.1211,19.1299,39400.0
2005-09-30 12:40:00,43.16,43.18,43.15,43.15,18400.0,19.1299,19.1388,19.1255,19.1255,18400.0
2005-09-30 12:45:00,43.16,43.17,43.14,43.14,29800.0,19.1299,19.1344,19.1211,19.1211,29800.0
2005-09-30 12:50:00,43.15,43.15,43.15,43.15,38800.0,19.1255,19.1255,19.1255,19.1255,38800.0
2005-09-30 12:55:00,43.16,43.16,43.13,43.13,23800.0,19.1299,19.1299,19.1166,19.1166,23800.0
2005-09-30 13:00:00,43.12,43.12,43.09,43.1,77800.0,19.1122,19.1122,19.0989,19.1033,77800.0
2005-09-30 13:05:00,43.1,43.13,43.1,43.13,23600.0,19.1033,19.1166,19.1033,19.1166,23600.0
2005-09-30 13:10:00,43.13,43.13,43.12,43.13,27200.0,19.1166,19.1166,19.1122,19.1166,27200.0
2005-09-30 13:15:00,43.13,43.14,43.09,43.09,72000.0,19.1166,19.1211,19.0989,19.0989,72000.0
2005-09-30 13:20:00,43.09,43.1,43.07,43.1,18200.0,19.0989,19.1033,19.09,19.1033,18200.0
2005-09-30 13:25:00,43.1,43.13,43.09,43.13,13600.0,19.1033,19.1166,19.0989,19.1166,13600.0
2005-09-30 13:30:00,43.13,43.15,43.13,43.13,18400.0,19.1166,19.1255,19.1166,19.1166,18400.0
2005-09-30 13:35:00,43.14,43.14,43.11,43.12,10600.0,19.1211,19.1211,19.1078,19.1122,10600.0
2005-09-30 13:40:00,43.12,43.16,43.12,43.14,33200.0,19.1122,19.1299,19.1122,19.1211,33200.0
2005-09-30 13:45:00,43.13,43.13,43.1,43.13,41600.0,19.1166,19.1166,19.1033,19.1166,41600.0
2005-09-30 13:50:00,43.13,43.14,43.13,43.13,28600.0,19.1166,19.1211,19.1166,19.1166,28600.0
2005-09-30 13:55:00,43.14,43.15,43.13,43.13,71200.0,19.1211,19.1255,19.1166,19.1166,71200.0
2005-09-30 14:00:00,43.13,43.13,43.1,43.1,7400.0,19.1166,19.1166,19.1033,19.1033,7400.0
2005-09-30 14:05:00,43.1,43.17,43.1,43.17,26600.0,19.1033,19.1344,19.1033,19.1344,26600.0
2005-09-30 14:10:00,43.17,43.17,43.15,43.16,12800.0,19.1344,19.1344,19.1255,19.1299,12800.0
2005-09-30 14:15:00,43.16,43.17,43.12,43.13,27400.0,19.1299,19.1344,19.1122,19.1166,27400.0
2005-09-30 14:20:00,43.12,43.17,43.12,43.13,40600.0,19.1122,19.1344,19.1122,19.1166,40600.0
2005-09-30 14:25:00,43.13,43.13,43.1,43.11,9400.0,19.1166,19.1166,19.1033,19.1078,9400.0
2005-09-30 14:30:00,43.1,43.15,43.1,43.13,10600.0,19.1033,19.1255,19.1033,19.1166,10600.0
2005-09-30 14:35:00,43.15,43.16,43.15,43.15,71200.0,19.1255,19.1299,19.1255,19.1255,71200.0
2005-09-30 14:40:00,43.14,43.15,43.12,43.13,13200.0,19.1211,19.1255,19.1122,19.1166,13200.0
2005-09-30 14:45:00,43.13,43.18,43.13,43.18,23800.0,19.1166,19.1388,19.1166,19.1388,23800.0
2005-09-30 14:50:00,43.17,43.19,43.12,43.13,26000.0,19.1344,19.1432,19.1122,19.1166,26000.0
2005-09-30 14:55:00,43.13,43.14,43.13,43.14,126400.0,19.1166,19.1211,19.1166,19.1211,126400.0
2005-09-30 15:00:00,43.14,43.16,43.14,43.16,13200.0,19.1211,19.1299,19.1211,19.1299,13200.0
2005-09-30 15:05:00,43.15,43.17,43.15,43.17,13000.0,19.1255,19.1344,19.1255,19.1344,13000.0
2005-09-30 15:10:00,43.17,43.17,43.11,43.13,27200.0,19.1344,19.1344,19.1078,19.1166,27200.0
2005-09-30 15:15:00,43.14,43.15,43.13,43.14,15200.0,19.1211,19.1255,19.1166,19.1211,15200.0
2005-09-30 15:20:00,43.13,43.13,43.1,43.1,126800.0,19.1166,19.1166,19.1033,19.1033,126800.0
2005-09-30 15:25:00,43.1,43.12,43.1,43.12,66600.0,19.1033,19.1122,19.1033,19.1122,66600.0
2005-09-30 15:30:00,43.12,43.12,43.09,43.12,73600.0,19.1122,19.1122,19.0989,19.1122,73600.0
2005-09-30 15:35:00,43.12,43.13,43.1,43.1,13800.0,19.1122,19.1166,19.1033,19.1033,13800.0
2005-09-30 15:40:00,43.1,43.1,43.08,43.09,19200.0,19.1033,19.1033,19.0945,19.0989,19200.0
2005-09-30 15:45:00,43.1,43.1,43.06,43.08,34800.0,19.1033,19.1033,19.0856,19.0945,34800.0
2005-09-30 15:50:00,43.08,43.08,43.06,43.07,145800.0,19.0945,19.0945,19.0856,19.09,145800.0
2005-09-30 15:55:00,43.08,43.08,43.05,43.07,175400.0,19.0945,19.0945,19.0812,19.09,175400.0
2005-10-03 09:30:00,43.07,43.2,43.07,43.18,42400.0,19.09,19.1477,19.09,19.1388,42400.0
2005-10-03 09:35:00,43.18,43.45,43.18,43.39,44000.0,19.1388,19.2585,19.1388,19.2319,44000.0
2005-10-03 09:40:00,43.35,43.35,43.15,43.33,56200.0,19.2141,19.2141,19.1255,19.2053,56200.0
2005-10-03 09:45:00,43.35,43.39,43.13,43.17,47800.0,19.2141,19.2319,19.1166,19.1344,47800.0
2005-10-03 09:50:00,43.17,43.21,43.09,43.18,60000.0,19.1344,19.1521,19.0989,19.1388,60000.0
2005-10-03 09:55:00,43.2,43.22,43.13,43.13,29600.0,19.1477,19.1565,19.1166,19.1166,29600.0
2005-10-03 10:00:00,43.13,43.19,43.05,43.05,44800.0,19.1166,19.1432,19.0812,19.0812,44800.0
2005-10-03 10:05:00,43.06,43.07,43.0,43.02,71200.0,19.0856,19.09,19.059,19.0679,71200.0
2005-10-03 10:10:00,43.04,43.04,42.91,42.97,67200.0,19.0767,19.0767,19.0191,19.0457,67200.0
2005-10-03 10:15:00,42.97,43.02,42.97,43.02,55800.0,19.0457,19.0679,19.0457,19.0679,55800.0
2005-10-03 10:20:00,43.02,43.05,43.0,43.05,22600.0,19.0679,19.0812,19.059,19.0812,22600.0
2005-10-03 10:25:00,43.05,43.1,43.04,43.09,19400.0,19.0812,19.1033,19.0767,19.0989,19400.0
2005-10-03 10:30:00,43.1,43.1,43.06,43.08,26800.0,19.1033,19.1033,19.0856,19.0945,26800.0
2005-10-03 10:35:00,43.08,43.08,42.98,42.99,106800.0,19.0945,19.0945,19.0501,19.0546,106800.0
2005-10-03 10:40:00,42.99,43.06,42.99,43.05,38800.0,19.0546,19.0856,19.0546,19.0812,38800.0
2005-10-03 10:45:00,43.03,43.04,43.01,43.04,49800.0,19.0723,19.0767,19.0634,19.0767,49800.0
2005-10-03 10:50:00,43.04,43.09,43.04,43.09,29600.0,19.0767,19.0989,19.0767,19.0989,29600.0
2005-10-03 10:55:00,43.09,43.1,43.05,43.05,28600.0,19.0989,19.1033,19.0812,19.0812,28600.0
2005-10-03 11:00:00,43.05,43.1,43.05,43.1,97200.0,19.0812,19.1033,19.0812,19.1033,97200.0
2005-10-03 11:05:00,43.1,43.1,43.09,43.1,39400.0,19.1033,19.1033,19.0989,19.1033,39400.0
2005-10-03 11:10:00,43.1,43.12,43.09,43.11,29600.0,19.1033,19.1122,19.0989,19.1078,29600.0
2005-10-03 11:15:00,43.12,43.2,43.1,43.2,14000.0,19.1122,19.1477,19.1033,19.1477,14000.0
2005-10-03 11:20:00,43.19,43.23,43.17,43.23,31800.0,19.1432,19.1609,19.1344,19.1609,31800.0
2005-10-03 11:25:00,43.23,43.24,43.19,43.21,60200.0,19.1609,19.1654,19.1432,19.1521,60200.0
2005-10-03 11:30:00,43.22,43.22,43.15,43.19,20600.0,19.1565,19.1565,19.1255,19.1432,20600.0
2005-10-03 11:35:00,43.2,43.22,43.19,43.22,8800.0,19.1477,19.1565,19.1432,19.1565,8800.0
2005-10-03 11:40:00,43.22,43.22,43.16,43.16,5800.0,19.1565,19.1565,19.1299,19.1299,5800.0
2005-10-03 11:45:00,43.16,43.16,43.13,43.14,12000.0,19.1299,19.1299,19.1166,19.1211,12000.0
2005-10-03 11:50:00,43.13,43.13,43.11,43.12,3800.0,19.1166,19.1166,19.1078,19.1122,3800.0
2005-10-03 11:55:00,43.12,43.14,43.12,43.14,11800.0,19.1122,19.1211,19.1122,19.1211,11800.0
2005-10-03 12:00:00,43.15,43.15,43.14,43.15,12000.0,19.1255,19.1255,19.1211,19.1255,12000.0
2005-10-03 12:05:00,43.16,43.23,43.15,43.23,11600.0,19.1299,19.1609,19.1255,19.1609,11600.0
2005-10-03 12:10:00,43.22,43.23,43.19,43.19,40000.0,19.1565,19.1609,19.1432,19.1432,40000.0
2005-10-03 12:15:00,43.18,43.19,43.1,43.13,28400.0,19.1388,19.1432,19.1033,19.1166,28400.0
2005-10-03 12:20:00,43.11,43.16,43.11,43.16,13600.0,19.1078,19.1299,19.1078,19.1299,13600.0
2005-10-03 12:25:00,43.16,43.17,43.15,43.17,7600.0,19.1299,19.1344,19.1255,19.1344,7600.0
2005-10-03 12:30:00,43.16,43.17,43.15,43.15,6600.0,19.1299,19.1344,19.1255,19.1255,6600.0
2005-10-03 12:35:00,43.15,43.15,43.1,43.12,24600.0,19.1255,19.1255,19.1033,19.1122,24600.0
2005-10-03 12:40:00,43.12,43.13,43.11,43.12,25200.0,19.1122,19.1166,19.1078,19.1122,25200.0
2005-10-03 12:45:00,43.12,43.18,43.11,43.18,28200.0,19.1122,19.1388,19.1078,19.1388,28200.0
2005-10-03 12:50:00,43.18,43.18,43.12,43.13,15600.0,19.1388,19.1388,19.1122,19.1166,15600.0
2005-10-03 12:55:00,43.13,43.13,43.1,43.11,130600.0,19.1166,19.1166,19.1033,19.1078,130600.0
2005-10-03 13:00:00,43.12,43.18,43.12,43.18,19800.0,19.1122,19.1388,19.1122,19.1388,19800.0
2005-10-03 13:05:00,43.18,43.22,43.16,43.2,33600.0,19.1388,19.1565,19.1299,19.1477,33600.0
2005-10-03 13:10:00,43.2,43.2,43.16,43.16,224400.0,19.1477,19.1477,19.1299,19.1299,224400.0
2005-10-03 13:15:00,43.16,43.17,43.13,43.16,20600.0,19.1299,19.1344,19.1166,19.1299,20600.0
2005-10-03 13:20:00,43.15,43.18,43.14,43.15,16600.0,19.1255,19.1388,19.1211,19.1255,16600.0
2005-10-03 13:25:00,43.15,43.15,43.09,43.1,226600.0,19.1255,19.1255,19.0989,19.1033,226600.0
2005-10-03 13:30:00,43.1,43.18,43.1,43.16,18200.0,19.1033,19.1388,19.1033,19.1299,18200.0
2005-10-03 13:35:00,43.16,43.17,43.16,43.17,14000.0,19.1299,19.1344,19.1299,19.1344,14000.0
2005-10-03 13:40:00,43.17,43.23,43.16,43.23,13600.0,19.1344,19.1609,19.1299,19.1609,13600.0
2005-10-03 13:45:00,43.23,43.24,43.18,43.18,21200.0,19.1609,19.1654,19.1388,19.1388,21200.0
2005-10-03 13:50:00,43.18,43.18,43.11,43.16,34800.0,19.1388,19.1388,19.1078,19.1299,34800.0
2005-10-03 13:55:00,43.16,43.21,43.15,43.15,14400.0,19.1299,19.1521,19.1255,19.1255,14400.0
2005-10-03 14:00:00,43.13,43.18,43.13,43.13,22000.0,19.1166,19.1388,19.1166,19.1166,22000.0
2005-10-03 14:05:00,43.13,43.13,43.1,43.13,19200.0,19.1166,19.1166,19.1033,19.1166,19200.0
2005-10-03 14:10:00,43.14,43.16,43.12,43.14,17400.0,19.1211,19.1299,19.1122,19.1211,17400.0
2005-10-03 14:15:00,43.14,43.19,43.13,43.19,34800.0,19.1211,19.1432,19.1166,19.1432,34800.0
2005-10-03 14:20:00,43.18,43.18,43.12,43.13,18400.0,19.1388,19.1388,19.1122,19.1166,18400.0
2005-10-03 14:25:00,43.13,43.2,43.13,43.2,262600.0,19.1166,19.1477,19.1166,19.1477,262600.0
2005-10-03 14:30:00,43.2,43.21,43.18,43.19,12200.0,19.1477,19.1521,19.1388,19.1432,12200.0
2005-10-03 14:35:00,43.19,43.2,43.18,43.18,18400.0,19.1432,19.1477,19.1388,19.1388,18400.0
2005-10-03 14:40:00,43.18,43.18,43.16,43.17,51400.0,19.1388,19.1388,19.1299,19.1344,51400.0
2005-10-03 14:45:00,43.17,43.19,43.17,43.18,20400.0,19.1344,19.1432,19.1344,19.1388,20400.0
2005-10-03 14:50:00,43.17,43.18,43.16,43.16,323400.0,19.1344,19.1388,19.1299,19.1299,323400.0
2005-10-03 14:55:00,43.17,43.19,43.17,43.18,14600.0,19.1344,19.1432,19.1344,19.1388,14600.0
2005-10-03 15:00:00,43.19,43.23,43.19,43.22,15800.0,19.1432,19.1609,19.1432,19.1565,15800.0
2005-10-03 15:05:00,43.22,43.22,43.2,43.21,47800.0,19.1565,19.1565,19.1477,19.1521,47800.0
2005-10-03 15:10:00,43.2,43.23,43.2,43.23,19400.0,19.1477,19.1609,19.1477,19.1609,19400.0
2005-10-03 15:15:00,43.23,43.27,43.23,43.26,21600.0,19.1609,19.1787,19.1609,19.1742,21600.0
2005-10-03 15:20:00,43.26,43.32,43.26,43.31,44800.0,19.1742,19.2008,19.1742,19.1964,44800.0
2005-10-03 15:25:00,43.31,43.31,43.24,43.24,34200.0,19.1964,19.1964,19.1654,19.1654,34200.0
2005-10-03 15:30:00,43.24,43.25,43.23,43.24,28000.0,19.1654,19.1698,19.1609,19.1654,28000.0
2005-10-03 15:35:00,43.24,43.27,43.24,43.27,107600.0,19.1654,19.1787,19.1654,19.1787,107600.0
2005-10-03 15:40:00,43.27,43.31,43.27,43.29,68200.0,19.1787,19.1964,19.1787,19.1875,68200.0
2005-10-03 15:45:00,43.29,43.31,43.27,43.3,91600.0,19.1875,19.1964,19.1787,19.192,91600.0
2005-10-03 15:50:00,43.3,43.32,43.26,43.27,52200.0,19.192,19.2008,19.1742,19.1787,52200.0
2005-10-03 15:55:00,43.27,43.3,43.26,43.27,65600.0,19.1787,19.192,19.1742,19.1787,65600.0
2005-10-04 09:30:00,43.47,43.47,43.33,43.33,42400.0,19.2673,19.2673,19.2053,19.2053,42400.0
2005-10-04 09:35:00,43.33,43.33,43.18,43.18,34600.0,19.2053,19.2053,19.1388,19.1388,34600.0
2005-10-04 09:40:00,43.18,43.26,43.15,43.17,40200.0,19.1388,19.1742,19.1255,19.1344,40200.0
2005-10-04 09:45:00,43.17,43.49,43.16,43.42,96000.0,19.1344,19.2762,19.1299,19.2452,96000.0
2005-10-04 09:50:00,43.42,43.42,43.26,43.27,24600.0,19.2452,19.2452,19.1742,19.1787,24600.0
2005-10-04 09:55:00,43.28,43.29,43.23,43.24,122800.0,19.1831,19.1875,19.1609,19.1654,122800.0
2005-10-04 10:00:00,43.24,43.35,43.24,43.35,58800.0,19.1654,19.2141,19.1654,19.2141,58800.0
2005-10-04 10:05:00,43.34,43.34,43.26,43.31,25000.0,19.2097,19.2097,19.1742,19.1964,25000.0
2005-10-04 10:10:00,43.31,43.37,43.27,43.31,59000.0,19.1964,19.223,19.1787,19.1964,59000.0
2005-10-04 10:15:00,43.31,43.34,43.25,43.26,49200.0,19.1964,19.2097,19.1698,19.1742,49200.0
2005-10-04 10:20:00,43.25,43.3,43.25,43.3,79800.0,19.1698,19.192,19.1698,19.192,79800.0
2005-10-04 10:25:00,43.3,43.35,43.29,43.33,21200.0,19.192,19.2141,19.1875,19.2053,21200.0
2005-10-04 10:30:00,43.33,43.33,43.13,43.16,43000.0,19.2053,19.2053,19.1166,19.1299,43000.0
2005-10-04 10:35:00,43.16,43.22,43.16,43.21,24400.0,19.1299,19.1565,19.1299,19.1521,24400.0
2005-10-04 10:40:00,43.2,43.22,43.19,43.22,17400.0,19.1477,19.1565,19.1432,19.1565,17400.0
2005-10-04 10:45:00,43.21,43.25,43.21,43.24,8200.0,19.1521,19.1698,19.1521,19.1654,8200.0
2005-10-04 10:50:00,43.24,43.25,43.22,43.23,19400.0,19.1654,19.1698,19.1565,19.1609,19400.0
2005-10-04 10:55:00,43.23,43.27,43.22,43.24,22400.0,19.1609,19.1787,19.1565,19.1654,22400.0
2005-10-04 11:00:00,43.25,43.27,43.24,43.27,30600.0,19.1698,19.1787,19.1654,19.1787,30600.0
2005-10-04 11:05:00,43.27,43.27,43.24,43.24,45400.0,19.1787,19.1787,19.1654,19.1654,45400.0
2005-10-04 11:10:00,43.24,43.24,43.22,43.22,22000.0,19.1654,19.1654,19.1565,19.1565,22000.0
2005-10-04 11:15:00,43.22,43.22,43.21,43.21,19400.0,19.1565,19.1565,19.1521,19.1521,19400.0
2005-10-04 11:20:00,43.22,43.24,43.21,43.24,18800.0,19.1565,19.1654,19.1521,19.1654,18800.0
2005-10-04 11:25:00,43.24,43.27,43.24,43.27,27000.0,19.1654,19.1787,19.1654,19.1787,27000.0
2005-10-04 11:30:00,43.27,43.32,43.27,43.31,26800.0,19.1787,19.2008,19.1787,19.1964,26800.0
2005-10-04 11:35:00,43.31,43.35,43.3,43.35,32000.0,19.1964,19.2141,19.192,19.2141,32000.0
2005-10-04 11:40:00,43.34,43.35,43.27,43.29,44400.0,19.2097,19.2141,19.1787,19.1875,44400.0
2005-10-04 11:45:00,43.28,43.29,43.28,43.29,12800.0,19.1831,19.1875,19.1831,19.1875,12800.0
2005-10-04 11:50:00,43.26,43.29,43.26,43.27,9600.0,19.1742,19.1875,19.1742,19.1787,9600.0
2005-10-04 11:55:00,43.27,43.28,43.26,43.28,19800.0,19.1787,19.1831,19.1742,19.1831,19800.0
2005-10-04 12:00:00,43.28,43.28,43.22,43.24,16200.0,19.1831,19.1831,19.1565,19.1654,16200.0
2005-10-04 12:05:00,43.24,43.27,43.24,43.26,34400.0,19.1654,19.1787,19.1654,19.1742,34400.0
2005-10-04 12:10:00,43.26,43.4,43.26,43.33,76400.0,19.1742,19.2363,19.1742,19.2053,76400.0
2005-10-04 12:15:00,43.35,43.35,43.27,43.27,17000.0,19.2141,19.2141,19.1787,19.1787,17000.0
2005-10-04 12:20:00,43.27,43.28,43.24,43.24,16600.0,19.1787,19.1831,19.1654,19.1654,16600.0
2005-10-04 12:25:00,43.24,43.26,43.22,43.23,14000.0,19.1654,19.1742,19.1565,19.1609,14000.0
2005-10-04 12:30:00,43.23,43.23,43.19,43.23,25600.0,19.1609,19.1609,19.1432,19.1609,25600.0
2005-10-04 12:35:00,43.2,43.23,43.2,43.23,12400.0,19.1477,19.1609,19.1477,19.1609,12400.0
2005-10-04 12:40:00,43.23,43.25,43.23,43.24,9600.0,19.1609,19.1698,19.1609,19.1654,9600.0
2005-10-04 12:45:00,43.24,43.29,43.24,43.29,12400.0,19.1654,19.1875,19.1654,19.1875,12400.0
2005-10-04 12:50:00,43.29,43.29,43.25,43.27,9200.0,19.1875,19.1875,19.1698,19.1787,9200.0
2005-10-04 12:55:00,43.26,43.27,43.25,43.26,7600.0,19.1742,19.1787,19.1698,19.1742,7600.0
2005-10-04 13:00:00,43.26,43.3,43.24,43.3,65600.0,19.1742,19.192,19.1654,19.192,65600.0
2005-10-04 13:05:00,43.29,43.29,43.25,43.26,63800.0,19.1875,19.1875,19.1698,19.1742,63800.0
2005-10-04 13:10:00,43.25,43.26,43.22,43.24,16800.0,19.1698,19.1742,19.1565,19.1654,16800.0
2005-10-04 13:15:00,43.23,43.24,43.21,43.23,17200.0,19.1609,19.1654,19.1521,19.1609,17200.0
2005-10-04 13:20:00,43.23,43.23,43.22,43.23,15000.0,19.1609,19.1609,19.1565,19.1609,15000.0
2005-10-04 13:25:00,43.22,43.24,43.22,43.24,25000.0,19.1565,19.1654,19.1565,19.1654,25000.0
2005-10-04 13:30:00,43.24,43.24,43.23,43.24,20800.0,19.1654,19.1654,19.1609,19.1654,20800.0
2005-10-04 13:35:00,43.23,43.25,43.23,43.25,39400.0,19.1609,19.1698,19.1609,19.1698,39400.0
2005-10-04 13:40:00,43.24,43.24,43.24,43.24,11000.0,19.1654,19.1654,19.1654,19.1654,11000.0
2005-10-04 13:45:00,43.24,43.25,43.23,43.25,9000.0,19.1654,19.1698,19.1609,19.1698,9000.0
2005-10-04 13:50:00,43.24,43.24,43.2,43.24,23800.0,19.1654,19.1654,19.1477,19.1654,23800.0
2005-10-04 13:55:00,43.23,43.23,43.2,43.22,21400.0,19.1609,19.1609,19.1477,19.1565,21400.0
2005-10-04 14:00:00,43.22,43.23,43.21,43.23,18400.0,19.1565,19.1609,19.1521,19.1609,18400.0
2005-10-04 14:05:00,43.23,43.23,43.21,43.21,25000.0,19.1609,19.1609,19.1521,19.1521,25000.0
2005-10-04 14:10:00,43.22,43.22,43.21,43.21,37800.0,19.1565,19.1565,19.1521,19.1521,37800.0
2005-10-04 14:15:00,43.21,43.21,43.2,43.21,23400.0,19.1521,19.1521,19.1477,19.1521,23400.0
2005-10-04 14:20:00,43.2,43.22,43.2,43.22,11200.0,19.1477,19.1565,19.1477,19.1565,11200.0
2005-10-04 14:25:00,43.22,43.22,43.08,43.08,21400.0,19.1565,19.1565,19.0945,19.0945,21400.0
2005-10-04 14:30:00,43.09,43.1,43.04,43.06,40400.0,19.0989,19.1033,19.0767,19.0856,40400.0
2005-10-04 14:35:00,43.06,43.07,43.05,43.07,79800.0,19.0856,19.09,19.0812,19.09,79800.0
2005-10-04 14:40:00,43.07,43.13,43.07,43.13,32400.0,19.09,19.1166,19.09,19.1166,32400.0
2005-10-04 14:45:00,43.12,43.12,43.08,43.09,45000.0,19.1122,19.1122,19.0945,19.0989,45000.0
2005-10-04 14:50:00,43.09,43.09,43.02,43.05,11000.0,19.0989,19.0989,19.0679,19.0812,11000.0
2005-10-04 14:55:00,43.04,43.05,42.9,42.91,44000.0,19.0767,19.0812,19.0147,19.0191,44000.0
2005-10-04 15:00:00,42.93,42.99,42.92,42.99,36000.0,19.028,19.0546,19.0235,19.0546,36000.0
2005-10-04 15:05:00,42.99,42.99,42.98,42.99,42600.0,19.0546,19.0546,19.0501,19.0546,42600.0
2005-10-04 15:10:00,42.99,42.99,42.97,42.98,29800.0,19.0546,19.0546,19.0457,19.0501,29800.0
2005-10-04 15:15:00,42.98,42.98,42.88,42.89,42600.0,19.0501,19.0501,19.0058,19.0102,42600.0
2005-10-04 15:20:00,42.88,42.9,42.82,42.84,96200.0,19.0058,19.0147,18.9792,18.9881,96200.0
2005-10-04 15:25:00,42.84,42.85,42.81,42.85,82600.0,18.9881,18.9925,18.9748,18.9925,82600.0
2005-10-04 15:30:00,42.84,42.86,42.81,42.86,49200.0,18.9881,18.997,18.9748,18.997,49200.0
2005-10-04 15:35:00,42.85,42.86,42.8,42.8,57200.0,18.9925,18.997,18.9704,18.9704,57200.0
2005-10-04 15:40:00,42.8,42.8,42.67,42.67,81600.0,18.9704,18.9704,18.9127,18.9127,81600.0
2005-10-04 15:45:00,42.68,42.69,42.63,42.66,82600.0,18.9172,18.9216,18.895,18.9083,82600.0
2005-10-04 15:50:00,42.66,42.66,42.54,42.55,66000.0,18.9083,18.9083,18.8551,18.8596,66000.0
2005-10-04 15:55:00,42.56,42.56,42.52,42.52,166400.0,18.864,18.864,18.8463,18.8463,166400.0
2005-10-05 09:30:00,42.21,42.21,42.13,42.18,66800.0,18.7089,18.7089,18.6734,18.6956,66800.0
2005-10-05 09:35:00,42.2,42.26,42.17,42.19,120200.0,18.7044,18.731,18.6911,18.7,120200.0
2005-10-05 09:40:00,42.19,42.25,42.1,42.2,142200.0,18.7,18.7266,18.6601,18.7044,142200.0
2005-10-05 09:45:00,42.18,42.18,42.0,42.0,59200.0,18.6956,18.6956,18.6158,18.6158,59200.0
2005-10-05 09:50:00,42.0,42.18,41.93,42.1,96400.0,18.6158,18.6956,18.5847,18.6601,96400.0
2005-10-05 09:55:00,42.1,42.2,41.98,42.18,83000.0,18.6601,18.7044,18.6069,18.6956,83000.0
2005-10-05 10:00:00,42.18,42.18,42.07,42.13,62400.0,18.6956,18.6956,18.6468,18.6734,62400.0
2005-10-05 10:05:00,42.14,42.15,42.02,42.02,35200.0,18.6778,18.6823,18.6246,18.6246,35200.0
2005-10-05 10:10:00,42.02,42.07,42.01,42.07,73000.0,18.6246,18.6468,18.6202,18.6468,73000.0
2005-10-05 10:15:00,42.07,42.1,42.06,42.09,20400.0,18.6468,18.6601,18.6424,18.6557,20400.0
2005-10-05 10:20:00,42.09,42.15,42.08,42.15,27000.0,18.6557,18.6823,18.6512,18.6823,27000.0
2005-10-05 10:25:00,42.15,42.15,42.09,42.1,133200.0,18.6823,18.6823,18.6557,18.6601,133200.0
2005-10-05 10:30:00,42.1,42.1,42.07,42.09,35400.0,18.6601,18.6601,18.6468,18.6557,35400.0
2005-10-05 10:35:00,42.09,42.2,42.09,42.19,41600.0,18.6557,18.7044,18.6557,18.7,41600.0
2005-10-05 10:40:00,42.17,42.2,42.16,42.19,16000.0,18.6911,18.7044,18.6867,18.7,16000.0
2005-10-05 10:45:00,42.18,42.18,42.07,42.07,40600.0,18.6956,18.6956,18.6468,18.6468,40600.0
2005-10-05 10:50:00,42.05,42.05,41.99,41.99,35400.0,18.6379,18.6379,18.6113,18.6113,35400.0
2005-10-05 10:55:00,41.99,42.02,41.95,42.02,44200.0,18.6113,18.6246,18.5936,18.6246,44200.0
2005-10-05 11:00:00,42.02,42.07,42.02,42.05,30000.0,18.6246,18.6468,18.6246,18.6379,30000.0
2005-10-05 11:05:00,42.05,42.05,41.96,41.96,63200.0,18.6379,18.6379,18.598,18.598,63200.0
2005-10-05 11:10:00,41.96,41.97,41.92,41.93,38800.0,18.598,18.6025,18.5803,18.5847,38800.0
2005-10-05 11:15:00,41.93,42.04,41.93,42.04,40200.0,18.5847,18.6335,18.5847,18.6335,40200.0
2005-10-05 11:20:00,42.04,42.05,41.94,41.96,47400.0,18.6335,18.6379,18.5892,18.598,47400.0
2005-10-05 11:25:00,41.97,41.97,41.88,41.88,26000.0,18.6025,18.6025,18.5626,18.5626,26000.0
2005-10-05 11:30:00,41.87,41.87,41.75,41.77,84600.0,18.5582,18.5582,18.505,18.5138,84600.0
2005-10-05 11:35:00,41.77,41.77,41.57,41.57,113400.0,18.5138,18.5138,18.4252,18.4252,113400.0
2005-10-05 11:40:00,41.56,41.69,41.56,41.67,64200.0,18.4208,18.4784,18.4208,18.4695,64200.0
2005-10-05 11:45:00,41.67,41.68,41.63,41.63,74600.0,18.4695,18.4739,18.4518,18.4518,74600.0
2005-10-05 11:50:00,41.63,41.63,41.57,41.62,98000.0,18.4518,18.4518,18.4252,18.4473,98000.0
2005-10-05 11:55:00,41.62,41.65,41.6,41.65,43400.0,18.4473,18.4606,18.4385,18.4606,43400.0
2005-10-05 12:00:00,41.65,41.68,41.62,41.63,74800.0,18.4606,18.4739,18.4473,18.4518,74800.0
2005-10-05 12:05:00,41.63,41.64,41.61,41.63,77600.0,18.4518,18.4562,18.4429,18.4518,77600.0
2005-10-05 12:10:00,41.63,41.63,41.54,41.54,63800.0,18.4518,18.4518,18.4119,18.4119,63800.0
2005-10-05 12:15:00,41.54,41.57,41.52,41.55,29800.0,18.4119,18.4252,18.403,18.4163,29800.0
2005-10-05 12:20:00,41.55,41.55,41.52,41.55,31200.0,18.4163,18.4163,18.403,18.4163,31200.0
2005-10-05 12:25:00,41.55,41.57,41.55,41.56,56400.0,18.4163,18.4252,18.4163,18.4208,56400.0
2005-10-05 12:30:00,41.56,41.65,41.56,41.64,65400.0,18.4208,18.4606,18.4208,18.4562,65400.0
2005-10-05 12:35:00,41.65,41.71,41.64,41.7,54200.0,18.4606,18.4872,18.4562,18.4828,54200.0
2005-10-05 12:40:00,41.7,41.75,41.7,41.74,60600.0,18.4828,18.505,18.4828,18.5005,60600.0
2005-10-05 12:45:00,41.74,41.75,41.73,41.75,188800.0,18.5005,18.505,18.4961,18.505,188800.0
2005-10-05 12:50:00,41.74,41.75,41.68,41.7,51400.0,18.5005,18.505,18.4739,18.4828,51400.0
2005-10-05 12:55:00,41.69,41.74,41.69,41.74,35400.0,18.4784,18.5005,18.4784,18.5005,35400.0
2005-10-05 13:00:00,41.74,41.74,41.69,41.69,51000.0,18.5005,18.5005,18.4784,18.4784,51000.0
2005-10-05 13:05:00,41.69,41.69,41.66,41.68,46200.0,18.4784,18.4784,18.4651,18.4739,46200.0
2005-10-05 13:10:00,41.69,41.69,41.64,41.65,20600.0,18.4784,18.4784,18.4562,18.4606,20600.0
2005-10-05 13:15:00,41.66,41.71,41.65,41.7,10400.0,18.4651,18.4872,18.4606,18.4828,10400.0
2005-10-05 13:20:00,41.71,41.76,41.71,41.74,41200.0,18.4872,18.5094,18.4872,18.5005,41200.0
2005-10-05 13:25:00,41.74,41.74,41.72,41.73,25600.0,18.5005,18.5005,18.4917,18.4961,25600.0
2005-10-05 13:30:00,41.72,41.74,41.7,41.7,21400.0,18.4917,18.5005,18.4828,18.4828,21400.0
2005-10-05 13:35:00,41.7,41.7,41.57,41.58,58000.0,18.4828,18.4828,18.4252,18.4296,58000.0
2005-10-05 13:40:00,41.58,41.63,41.57,41.59,32000.0,18.4296,18.4518,18.4252,18.434,32000.0
2005-10-05 13:45:00,41.6,41.64,41.58,41.63,17400.0,18.4385,18.4562,18.4296,18.4518,17400.0
2005-10-05 13:50:00,41.64,41.64,41.6,41.63,19000.0,18.4562,18.4562,18.4385,18.4518,19000.0
2005-10-05 13:55:00,41.6,41.61,41.54,41.55,13800.0,18.4385,18.4429,18.4119,18.4163,13800.0
2005-10-05 14:00:00,41.55,41.56,41.52,41.52,26400.0,18.4163,18.4208,18.403,18.403,26400.0
2005-10-05 14:05:00,41.54,41.55,41.5,41.5,24000.0,18.4119,18.4163,18.3942,18.3942,24000.0
2005-10-05 14:10:00,41.51,41.51,41.4,41.48,97800.0,18.3986,18.3986,18.3498,18.3853,97800.0
2005-10-05 14:15:00,41.49,41.49,41.49,41.49,23600.0,18.3897,18.3897,18.3897,18.3897,23600.0
2005-10-05 14:20:00,41.49,41.56,41.49,41.56,27200.0,18.3897,18.4208,18.3897,18.4208,27200.0
2005-10-05 14:25:00,41.56,41.65,41.56,41.62,49600.0,18.4208,18.4606,18.4208,18.4473,49600.0
2005-10-05 14:30:00,41.61,41.64,41.55,41.55,20800.0,18.4429,18.4562,18.4163,18.4163,20800.0
2005-10-05 14:35:00,41.55,41.56,41.52,41.52,22200.0,18.4163,18.4208,18.403,18.403,22200.0
2005-10-05 14:40:00,41.5,41.52,41.45,41.45,29000.0,18.3942,18.403,18.372,18.372,29000.0
2005-10-05 14:45:00,41.45,41.45,41.35,41.38,35800.0,18.372,18.372,18.3277,18.341,35800.0
2005-10-05 14:50:00,41.39,41.47,41.39,41.45,32200.0,18.3454,18.3809,18.3454,18.372,32200.0
2005-10-05 14:55:00,41.45,41.45,41.38,41.38,34800.0,18.372,18.372,18.341,18.341,34800.0
2005-10-05 15:00:00,41.38,41.38,41.2,41.27,141200.0,18.341,18.341,18.2612,18.2922,141200.0
2005-10-05 15:05:00,41.27,41.31,41.26,41.27,47800.0,18.2922,18.3099,18.2878,18.2922,47800.0
2005-10-05 15:10:00,41.27,41.27,41.17,41.17,46000.0,18.2922,18.2922,18.2479,18.2479,46000.0
2005-10-05 15:15:00,41.18,41.18,41.03,41.06,182400.0,18.2523,18.2523,18.1858,18.1991,182400.0
2005-10-05 15:20:00,41.05,41.06,40.95,41.0,113800.0,18.1947,18.1991,18.1504,18.1725,113800.0
2005-10-05 15:25:00,41.01,41.06,40.97,41.06,57600.0,18.177,18.1991,18.1592,18.1991,57600.0
2005-10-05 15:30:00,41.06,41.09,41.02,41.03,51400.0,18.1991,18.2124,18.1814,18.1858,51400.0
2005-10-05 15:35:00,41.04,41.04,40.96,40.96,85400.0,18.1903,18.1903,18.1548,18.1548,85400.0
2005-10-05 15:40:00,40.96,41.04,40.96,41.0,45400.0,18.1548,18.1903,18.1548,18.1725,45400.0
2005-10-05 15:45:00,41.0,41.0,40.91,40.91,50000.0,18.1725,18.1725,18.1326,18.1326,50000.0
2005-10-05 15:50:00,40.91,40.91,40.72,40.74,96400.0,18.1326,18.1326,18.0484,18.0573,96400.0
2005-10-05 15:55:00,40.73,40.73,40.64,40.72,216800.0,18.0529,18.0529,18.013,18.0484,216800.0
2005-10-06 09:30:00,40.75,40.87,40.66,40.7,66000.0,18.0617,18.1149,18.0218,18.0396,66000.0
2005-10-06 09:35:00,40.68,40.75,40.66,40.75,46000.0,18.0307,18.0617,18.0218,18.0617,46000.0
2005-10-06 09:40:00,40.74,40.75,40.38,40.42,92000.0,18.0573,18.0617,17.8977,17.9155,92000.0
2005-10-06 09:45:00,40.42,40.44,40.14,40.14,59000.0,17.9155,17.9243,17.7914,17.7914,59000.0
2005-10-06 09:50:00,40.02,40.4,40.02,40.4,154400.0,17.7382,17.9066,17.7382,17.9066,154400.0
2005-10-06 09:55:00,40.4,40.42,40.28,40.28,74000.0,17.9066,17.9155,17.8534,17.8534,74000.0
2005-10-06 10:00:00,40.27,40.49,40.19,40.4,56200.0,17.849,17.9465,17.8135,17.9066,56200.0
2005-10-06 10:05:00,40.4,40.4,40.21,40.25,49400.0,17.9066,17.9066,17.8224,17.8401,49400.0
2005-10-06 10:10:00,40.25,40.29,40.25,40.27,113600.0,17.8401,17.8578,17.8401,17.849,113600.0
2005-10-06 10:15:00,40.27,40.28,40.17,40.21,87200.0,17.849,17.8534,17.8047,17.8224,87200.0
2005-10-06 10:20:00,40.21,40.34,40.19,40.34,72000.0,17.8224,17.88,17.8135,17.88,72000.0
2005-10-06 10:25:00,40.33,40.34,40.22,40.25,69000.0,17.8756,17.88,17.8268,17.8401,69000.0
2005-10-06 10:30:00,40.25,40.27,40.21,40.21,64200.0,17.8401,17.849,17.8224,17.8224,64200.0
2005-10-06 10:35:00,40.21,40.22,40.04,40.04,85000.0,17.8224,17.8268,17.747,17.747,85000.0
2005-10-06 10:40:00,40.04,40.08,40.04,40.08,81600.0,17.747,17.7648,17.747,17.7648,81600.0
2005-10-06 10:45:00,40.08,40.11,40.07,40.1,84800.0,17.7648,17.7781,17.7603,17.7736,84800.0
2005-10-06 10:50:00,40.11,40.15,40.06,40.13,94000.0,17.7781,17.7958,17.7559,17.7869,94000.0
2005-10-06 10:55:00,40.13,40.13,40.09,40.12,117200.0,17.7869,17.7869,17.7692,17.7825,117200.0
2005-10-06 11:00:00,40.12,40.18,40.12,40.13,111200.0,17.7825,17.8091,17.7825,17.7869,111200.0
2005-10-06 11:05:00,40.13,40.25,40.13,40.25,64600.0,17.7869,17.8401,17.7869,17.8401,64600.0
2005-10-06 11:10:00,40.24,40.33,40.24,40.32,78400.0,17.8357,17.8756,17.8357,17.8711,78400.0
2005-10-06 11:15:00,40.32,40.32,40.29,40.29,74800.0,17.8711,17.8711,17.8578,17.8578,74800.0
2005-10-06 11:20:00,40.29,40.29,40.24,40.26,79800.0,17.8578,17.8578,17.8357,17.8445,79800.0
2005-10-06 11:25:00,40.26,40.29,40.24,40.27,198400.0,17.8445,17.8578,17.8357,17.849,198400.0
2005-10-06 11:30:00,40.27,40.28,40.22,40.23,412200.0,17.849,17.8534,17.8268,17.8313,412200.0
2005-10-06 11:35:00,40.23,40.24,40.22,40.24,29600.0,17.8313,17.8357,17.8268,17.8357,29600.0
2005-10-06 11:40:00,40.24,40.3,40.24,40.29,54000.0,17.8357,17.8623,17.8357,17.8578,54000.0
2005-10-06 11:45:00,40.3,40.3,40.27,40.28,123000.0,17.8623,17.8623,17.849,17.8534,123000.0
2005-10-06 11:50:00,40.28,40.29,40.26,40.27,50000.0,17.8534,17.8578,17.8445,17.849,50000.0
2005-10-06 11:55:00,40.27,40.29,40.25,40.26,102200.0,17.849,17.8578,17.8401,17.8445,102200.0
2005-10-06 12:00:00,40.26,40.3,40.25,40.3,48000.0,17.8445,17.8623,17.8401,17.8623,48000.0
2005-10-06 12:05:00,40.3,40.33,40.3,40.31,47600.0,17.8623,17.8756,17.8623,17.8667,47600.0
2005-10-06 12:10:00,40.31,40.31,40.24,40.27,90200.0,17.8667,17.8667,17.8357,17.849,90200.0
2005-10-06 12:15:00,40.27,40.32,40.27,40.32,29200.0,17.849,17.8711,17.849,17.8711,29200.0
2005-10-06 12:20:00,40.31,40.32,40.21,40.21,27600.0,17.8667,17.8711,17.8224,17.8224,27600.0
2005-10-06 12:25:00,40.21,40.21,40.13,40.13,20400.0,17.8224,17.8224,17.7869,17.7869,20400.0
2005-10-06 12:30:00,40.13,40.13,39.97,39.97,156200.0,17.7869,17.7869,17.716,17.716,156200.0
2005-10-06 12:35:00,39.98,40.13,39.96,40.13,47800.0,17.7204,17.7869,17.7116,17.7869,47800.0
2005-10-06 12:40:00,40.13,40.2,40.1,40.2,34400.0,17.7869,17.818,17.7736,17.818,34400.0
2005-10-06 12:45:00,40.19,40.25,40.19,40.25,68800.0,17.8135,17.8401,17.8135,17.8401,68800.0
2005-10-06 12:50:00,40.25,40.25,40.22,40.24,60000.0,17.8401,17.8401,17.8268,17.8357,60000.0
2005-10-06 12:55:00,40.24,40.25,40.22,40.24,105600.0,17.8357,17.8401,17.8268,17.8357,105600.0
2005-10-06 13:00:00,40.24,40.24,40.19,40.2,54400.0,17.8357,17.8357,17.8135,17.818,54400.0
2005-10-06 13:05:00,40.2,40.2,40.17,40.17,14000.0,17.818,17.818,17.8047,17.8047,14000.0
2005-10-06 13:10:00,40.13,40.17,40.1,40.17,26800.0,17.7869,17.8047,17.7736,17.8047,26800.0
2005-10-06 13:15:00,40.16,40.16,40.11,40.15,19200.0,17.8002,17.8002,17.7781,17.7958,19200.0
2005-10-06 13:20:00,40.15,40.15,40.12,40.12,14600.0,17.7958,17.7958,17.7825,17.7825,14600.0
2005-10-06 13:25:00,40.12,40.2,40.1,40.18,71600.0,17.7825,17.818,17.7736,17.8091,71600.0
2005-10-06 13:30:00,40.18,40.18,40.12,40.12,29600.0,17.8091,17.8091,17.7825,17.7825,29600.0
2005-10-06 13:35:00,40.13,40.18,40.12,40.17,39600.0,17.7869,17.8091,17.7825,17.8047,39600.0
2005-10-06 13:40:00,40.17,40.17,40.14,40.15,25400.0,17.8047,17.8047,17.7914,17.7958,25400.0
2005-10-06 13:45:00,40.15,40.15,40.1,40.13,29200.0,17.7958,17.7958,17.7736,17.7869,29200.0
2005-10-06 13:50:00,40.13,40.13,40.07,40.08,47800.0,17.7869,17.7869,17.7603,17.7648,47800.0
2005-10-06 13:55:00,40.07,40.08,39.99,40.08,121600.0,17.7603,17.7648,17.7249,17.7648,121600.0
2005-10-06 14:00:00,39.97,40.0,39.97,39.97,134200.0,17.716,17.7293,17.716,17.716,134200.0
2005-10-06 14:05:00,39.98,40.01,39.93,39.96,124400.0,17.7204,17.7337,17.6983,17.7116,124400.0
2005-10-06 14:10:00,39.96,39.99,39.95,39.95,89600.0,17.7116,17.7249,17.7071,17.7071,89600.0
2005-10-06 14:15:00,39.95,40.05,39.95,40.02,34200.0,17.7071,17.7515,17.7071,17.7382,34200.0
2005-10-06 14:20:00,40.01,40.01,39.97,39.97,50800.0,17.7337,17.7337,17.716,17.716,50800.0
2005-10-06 14:25:00,39.97,40.03,39.97,39.98,89800.0,17.716,17.7426,17.716,17.7204,89800.0
2005-10-06 14:30:00,39.98,39.98,39.87,39.87,47800.0,17.7204,17.7204,17.6717,17.6717,47800.0
2005-10-06 14:35:00,39.88,39.88,39.79,39.79,52400.0,17.6761,17.6761,17.6362,17.6362,52400.0
2005-10-06 14:40:00,39.79,39.83,39.71,39.76,70600.0,17.6362,17.654,17.6008,17.6229,70600.0
2005-10-06 14:45:00,39.76,39.77,39.71,39.72,66800.0,17.6229,17.6274,17.6008,17.6052,66800.0
2005-10-06 14:50:00,39.73,39.73,39.55,39.6,187200.0,17.6096,17.6096,17.5299,17.552,187200.0
2005-10-06 14:55:00,39.6,39.68,39.59,39.68,149000.0,17.552,17.5875,17.5476,17.5875,149000.0
2005-10-06 15:00:00,39.68,39.7,39.63,39.63,168600.0,17.5875,17.5963,17.5653,17.5653,168600.0
2005-10-06 15:05:00,39.63,39.63,39.35,39.45,159200.0,17.5653,17.5653,17.4412,17.4855,159200.0
2005-10-06 15:10:00,39.5,39.58,39.45,39.58,217600.0,17.5077,17.5431,17.4855,17.5431,217600.0
2005-10-06 15:15:00,39.57,39.6,39.4,39.42,127000.0,17.5387,17.552,17.4634,17.4722,127000.0
2005-10-06 15:20:00,39.42,39.48,39.38,39.38,82000.0,17.4722,17.4988,17.4545,17.4545,82000.0
2005-10-06 15:25:00,39.39,39.4,39.36,39.37,184000.0,17.4589,17.4634,17.4456,17.4501,184000.0
2005-10-06 15:30:00,39.37,39.45,39.35,39.43,238600.0,17.4501,17.4855,17.4412,17.4767,238600.0
2005-10-06 15:35:00,39.43,39.46,39.41,39.46,232200.0,17.4767,17.49,17.4678,17.49,232200.0
2005-10-06 15:40:00,39.46,39.69,39.46,39.69,156400.0,17.49,17.5919,17.49,17.5919,156400.0
2005-10-06 15:45:00,39.69,40.01,39.69,40.0,209000.0,17.5919,17.7337,17.5919,17.7293,209000.0
2005-10-06 15:50:00,39.99,40.23,39.99,40.19,184800.0,17.7249,17.8313,17.7249,17.8135,184800.0
2005-10-06 15:55:00,40.19,40.19,40.15,40.15,176000.0,17.8135,17.8135,17.7958,17.7958,176000.0
2005-10-07 09:30:00,40.08,40.22,40.07,40.22,50200.0,17.7648,17.8268,17.7603,17.8268,50200.0
2005-10-07 09:35:00,40.22,40.5,40.22,40.38,95600.0,17.8268,17.9509,17.8268,17.8977,95600.0
2005-10-07 09:40:00,40.38,40.63,40.38,40.52,109800.0,17.8977,18.0085,17.8977,17.9598,109800.0
2005-10-07 09:45:00,40.52,40.52,40.18,40.27,135400.0,17.9598,17.9598,17.8091,17.849,135400.0
2005-10-07 09:50:00,40.26,40.31,40.17,40.23,88000.0,17.8445,17.8667,17.8047,17.8313,88000.0
2005-10-07 09:55:00,40.22,40.37,40.22,40.31,74000.0,17.8268,17.8933,17.8268,17.8667,74000.0
2005-10-07 10:00:00,40.31,40.31,40.21,40.24,54600.0,17.8667,17.8667,17.8224,17.8357,54600.0
2005-10-07 10:05:00,40.25,40.25,40.08,40.14,94000.0,17.8401,17.8401,17.7648,17.7914,94000.0
2005-10-07 10:10:00,40.11,40.2,40.1,40.17,27800.0,17.7781,17.818,17.7736,17.8047,27800.0
2005-10-07 10:15:00,40.17,40.2,40.15,40.17,59200.0,17.8047,17.818,17.7958,17.8047,59200.0
2005-10-07 10:20:00,40.17,40.18,40.05,40.11,53400.0,17.8047,17.8091,17.7515,17.7781,53400.0
2005-10-07 10:25:00,40.15,40.2,40.12,40.18,30800.0,17.7958,17.818,17.7825,17.8091,30800.0
2005-10-07 10:30:00,40.18,40.19,40.16,40.16,26000.0,17.8091,17.8135,17.8002,17.8002,26000.0
2005-10-07 10:35:00,40.17,40.2,40.17,40.19,25000.0,17.8047,17.818,17.8047,17.8135,25000.0
2005-10-07 10:40:00,40.19,40.2,40.15,40.16,41400.0,17.8135,17.818,17.7958,17.8002,41400.0
2005-10-07 10:45:00,40.15,40.15,40.09,40.09,20600.0,17.7958,17.7958,17.7692,17.7692,20600.0
2005-10-07 10:50:00,40.09,40.18,40.09,40.16,30000.0,17.7692,17.8091,17.7692,17.8002,30000.0
2005-10-07 10:55:00,40.18,40.2,40.17,40.17,12000.0,17.8091,17.818,17.8047,17.8047,12000.0
2005-10-07 11:00:00,40.17,40.2,40.16,40.2,21400.0,17.8047,17.818,17.8002,17.818,21400.0
2005-10-07 11:05:00,40.2,40.2,40.1,40.11,37400.0,17.818,17.818,17.7736,17.7781,37400.0
2005-10-07 11:10:00,40.11,40.16,40.1,40.13,18200.0,17.7781,17.8002,17.7736,17.7869,18200.0
2005-10-07 11:15:00,40.13,40.18,40.13,40.18,16600.0,17.7869,17.8091,17.7869,17.8091,16600.0
2005-10-07 11:20:00,40.19,40.24,40.19,40.24,68000.0,17.8135,17.8357,17.8135,17.8357,68000.0
2005-10-07 11:25:00,40.25,40.27,40.21,40.21,35200.0,17.8401,17.849,17.8224,17.8224,35200.0
2005-10-07 11:30:00,40.21,40.21,40.17,40.17,7200.0,17.8224,17.8224,17.8047,17.8047,7200.0
2005-10-07 11:35:00,40.18,40.23,40.17,40.23,18800.0,17.8091,17.8313,17.8047,17.8313,18800.0
2005-10-07 11:40:00,40.22,40.3,40.22,40.29,31800.0,17.8268,17.8623,17.8268,17.8578,31800.0
2005-10-07 11:45:00,40.27,40.32,40.26,40.27,12600.0,17.849,17.8711,17.8445,17.849,12600.0
2005-10-07 11:50:00,40.27,40.28,40.21,40.27,14000.0,17.849,17.8534,17.8224,17.849,14000.0
2005-10-07 11:55:00,40.32,40.35,40.32,40.35,33000.0,17.8711,17.8844,17.8711,17.8844,33000.0
2005-10-07 12:00:00,40.35,40.35,40.33,40.34,47000.0,17.8844,17.8844,17.8756,17.88,47000.0
2005-10-07 12:05:00,40.34,40.35,40.31,40.31,35200.0,17.88,17.8844,17.8667,17.8667,35200.0
2005-10-07 12:10:00,40.31,40.32,40.3,40.31,17000.0,17.8667,17.8711,17.8623,17.8667,17000.0
2005-10-07 12:15:00,40.3,40.32,40.28,40.32,52800.0,17.8623,17.8711,17.8534,17.8711,52800.0
2005-10-07 12:20:00,40.33,40.33,40.23,40.23,68400.0,17.8756,17.8756,17.8313,17.8313,68400.0
2005-10-07 12:25:00,40.22,40.22,40.16,40.18,27600.0,17.8268,17.8268,17.8002,17.8091,27600.0
2005-10-07 12:30:00,40.18,40.18,40.17,40.17,33800.0,17.8091,17.8091,17.8047,17.8047,33800.0
2005-10-07 12:35:00,40.17,40.22,40.15,40.22,12200.0,17.8047,17.8268,17.7958,17.8268,12200.0
2005-10-07 12:40:00,40.22,40.31,40.22,40.3,22800.0,17.8268,17.8667,17.8268,17.8623,22800.0
2005-10-07 12:45:00,40.3,40.31,40.29,40.3,9800.0,17.8623,17.8667,17.8578,17.8623,9800.0
2005-10-07 12:50:00,40.3,40.3,40.22,40.22,23600.0,17.8623,17.8623,17.8268,17.8268,23600.0
2005-10-07 12:55:00,40.22,40.24,40.22,40.24,7200.0,17.8268,17.8357,17.8268,17.8357,7200.0
2005-10-07 13:00:00,40.24,40.26,40.24,40.26,42800.0,17.8357,17.8445,17.8357,17.8445,42800.0
2005-10-07 13:05:00,40.26,40.29,40.26,40.29,6000.0,17.8445,17.8578,17.8445,17.8578,6000.0
2005-10-07 13:10:00,40.29,40.34,40.29,40.32,23800.0,17.8578,17.88,17.8578,17.8711,23800.0
2005-10-07 13:15:00,40.33,40.36,40.32,40.32,29200.0,17.8756,17.8889,17.8711,17.8711,29200.0
2005-10-07 13:20:00,40.32,40.32,40.27,40.27,24800.0,17.8711,17.8711,17.849,17.849,24800.0
2005-10-07 13:25:00,40.28,40.33,40.28,40.32,22600.0,17.8534,17.8756,17.8534,17.8711,22600.0
2005-10-07 13:30:00,40.3,40.33,40.3,40.31,24600.0,17.8623,17.8756,17.8623,17.8667,24600.0
2005-10-07 13:35:00,40.31,40.32,40.26,40.26,25400.0,17.8667,17.8711,17.8445,17.8445,25400.0
2005-10-07 13:40:00,40.26,40.26,40.22,40.22,13400.0,17.8445,17.8445,17.8268,17.8268,13400.0
2005-10-07 13:45:00,40.21,40.22,40.18,40.2,19000.0,17.8224,17.8268,17.8091,17.818,19000.0
2005-10-07 13:50:00,40.19,40.19,40.11,40.11,16800.0,17.8135,17.8135,17.7781,17.7781,16800.0
2005-10-07 13:55:00,40.11,40.12,40.08,40.08,32000.0,17.7781,17.7825,17.7648,17.7648,32000.0
2005-10-07 14:00:00,40.08,40.16,40.08,40.13,27600.0,17.7648,17.8002,17.7648,17.7869,27600.0
2005-10-07 14:05:00,40.13,40.13,40.02,40.02,33400.0,17.7869,17.7869,17.7382,17.7382,33400.0
2005-10-07 14:10:00,40.02,40.08,40.0,40.08,25000.0,17.7382,17.7648,17.7293,17.7648,25000.0
2005-10-07 14:15:00,40.06,40.07,40.05,40.07,13200.0,17.7559,17.7603,17.7515,17.7603,13200.0
2005-10-07 14:20:00,40.06,40.1,40.04,40.08,18600.0,17.7559,17.7736,17.747,17.7648,18600.0
2005-10-07 14:25:00,40.08,40.1,40.08,40.1,13600.0,17.7648,17.7736,17.7648,17.7736,13600.0
2005-10-07 14:30:00,40.1,40.1,40.08,40.08,29800.0,17.7736,17.7736,17.7648,17.7648,29800.0
2005-10-07 14:35:00,40.08,40.11,40.06,40.1,47200.0,17.7648,17.7781,17.7559,17.7736,47200.0
2005-10-07 14:40:00,40.1,40.15,40.07,40.15,23000.0,17.7736,17.7958,17.7603,17.7958,23000.0
2005-10-07 14:45:00,40.16,40.24,40.16,40.17,34400.0,17.8002,17.8357,17.8002,17.8047,34400.0
2005-10-07 14:50:00,40.17,40.17,40.1,40.12,45800.0,17.8047,17.8047,17.7736,17.7825,45800.0
2005-10-07 14:55:00,40.12,40.13,40.09,40.13,29000.0,17.7825,17.7869,17.7692,17.7869,29000.0
2005-10-07 15:00:00,40.12,40.16,40.1,40.16,27600.0,17.7825,17.8002,17.7736,17.8002,27600.0
2005-10-07 15:05:00,40.16,40.17,40.08,40.17,53200.0,17.8002,17.8047,17.7648,17.8047,53200.0
2005-10-07 15:10:00,40.17,40.19,40.17,40.18,18600.0,17.8047,17.8135,17.8047,17.8091,18600.0
2005-10-07 15:15:00,40.18,40.22,40.16,40.17,33800.0,17.8091,17.8268,17.8002,17.8047,33800.0
2005-10-07 15:20:00,40.17,40.19,40.14,40.19,43000.0,17.8047,17.8135,17.7914,17.8135,43000.0
2005-10-07 15:25:00,40.19,40.19,40.14,40.16,37400.0,17.8135,17.8135,17.7914,17.8002,37400.0
2005-10-07 15:30:00,40.16,40.21,40.16,40.2,24000.0,17.8002,17.8224,17.8002,17.818,24000.0
2005-10-07 15:35:00,40.2,40.21,40.18,40.19,22400.0,17.818,17.8224,17.8091,17.8135,22400.0
2005-10-07 15:40:00,40.19,40.23,40.18,40.22,82600.0,17.8135,17.8313,17.8091,17.8268,82600.0
2005-10-07 15:45:00,40.21,40.35,40.21,40.35,66400.0,17.8224,17.8844,17.8224,17.8844,66400.0
2005-10-07 15:50:00,40.35,40.35,40.27,40.28,44600.0,17.8844,17.8844,17.849,17.8534,44600.0
2005-10-07 15:55:00,40.29,40.29,40.24,40.25,72200.0,17.8578,17.8578,17.8357,17.8401,72200.0
2005-10-10 09:30:00,40.33,40.43,40.2,40.2,48000.0,17.8756,17.9199,17.818,17.818,48000.0
2005-10-10 09:35:00,40.18,40.18,40.02,40.05,32800.0,17.8091,17.8091,17.7382,17.7515,32800.0
2005-10-10 09:40:00,40.05,40.15,40.05,40.08,29400.0,17.7515,17.7958,17.7515,17.7648,29400.0
2005-10-10 09:45:00,40.08,40.17,40.06,40.09,19200.0,17.7648,17.8047,17.7559,17.7692,19200.0
2005-10-10 09:50:00,40.09,40.09,39.94,39.99,33600.0,17.7692,17.7692,17.7027,17.7249,33600.0
2005-10-10 09:55:00,39.98,39.98,39.86,39.9,43200.0,17.7204,17.7204,17.6673,17.685,43200.0
2005-10-10 10:00:00,39.89,39.89,39.69,39.69,24200.0,17.6806,17.6806,17.5919,17.5919,24200.0
2005-10-10 10:05:00,39.68,39.99,39.66,39.98,72000.0,17.5875,17.7249,17.5786,17.7204,72000.0
2005-10-10 10:10:00,39.99,39.99,39.75,39.79,57400.0,17.7249,17.7249,17.6185,17.6362,57400.0
2005-10-10 10:15:00,39.79,39.86,39.77,39.81,38600.0,17.6362,17.6673,17.6274,17.6451,38600.0
2005-10-10 10:20:00,39.81,39.98,39.81,39.91,48600.0,17.6451,17.7204,17.6451,17.6894,48600.0
2005-10-10 10:25:00,39.89,39.89,39.83,39.84,15600.0,17.6806,17.6806,17.654,17.6584,15600.0
2005-10-10 10:30:00,39.83,39.87,39.8,39.81,27200.0,17.654,17.6717,17.6407,17.6451,27200.0
2005-10-10 10:35:00,39.81,39.82,39.79,39.81,16600.0,17.6451,17.6495,17.6362,17.6451,16600.0
2005-10-10 10:40:00,39.8,39.91,39.8,39.91,17200.0,17.6407,17.6894,17.6407,17.6894,17200.0
2005-10-10 10:45:00,39.95,40.01,39.95,39.97,24000.0,17.7071,17.7337,17.7071,17.716,24000.0
2005-10-10 10:50:00,39.96,39.98,39.95,39.97,15000.0,17.7116,17.7204,17.7071,17.716,15000.0
2005-10-10 10:55:00,39.97,40.0,39.97,40.0,25400.0,17.716,17.7293,17.716,17.7293,25400.0
2005-10-10 11:00:00,40.0,40.13,40.0,40.13,32200.0,17.7293,17.7869,17.7293,17.7869,32200.0
2005-10-10 11:05:00,40.13,40.21,40.12,40.12,25800.0,17.7869,17.8224,17.7825,17.7825,25800.0
2005-10-10 11:10:00,40.1,40.1,39.98,39.98,33000.0,17.7736,17.7736,17.7204,17.7204,33000.0
2005-10-10 11:15:00,39.97,39.98,39.91,39.92,41600.0,17.716,17.7204,17.6894,17.6938,41600.0
2005-10-10 11:20:00,39.91,39.91,39.86,39.88,12800.0,17.6894,17.6894,17.6673,17.6761,12800.0
2005-10-10 11:25:00,39.88,39.91,39.85,39.89,30000.0,17.6761,17.6894,17.6628,17.6806,30000.0
2005-10-10 11:30:00,39.9,39.9,39.8,39.8,16400.0,17.685,17.685,17.6407,17.6407,16400.0
2005-10-10 11:35:00,39.77,39.78,39.75,39.75,12000.0,17.6274,17.6318,17.6185,17.6185,12000.0
2005-10-10 11:40:00,39.75,39.75,39.63,39.66,21600.0,17.6185,17.6185,17.5653,17.5786,21600.0
2005-10-10 11:45:00,39.66,39.73,39.65,39.73,22000.0,17.5786,17.6096,17.5742,17.6096,22000.0
2005-10-10 11:50:00,39.74,39.74,39.7,39.71,21800.0,17.6141,17.6141,17.5963,17.6008,21800.0
2005-10-10 11:55:00,39.7,39.72,39.69,39.69,19600.0,17.5963,17.6052,17.5919,17.5919,19600.0
2005-10-10 12:00:00,39.68,39.76,39.68,39.74,27400.0,17.5875,17.6229,17.5875,17.6141,27400.0
2005-10-10 12:05:00,39.74,39.84,39.74,39.81,11200.0,17.6141,17.6584,17.6141,17.6451,11200.0
2005-10-10 12:10:00,39.81,39.81,39.8,39.81,9200.0,17.6451,17.6451,17.6407,17.6451,9200.0
2005-10-10 12:15:00,39.81,39.81,39.8,39.8,9200.0,17.6451,17.6451,17.6407,17.6407,9200.0
2005-10-10 12:20:00,39.81,39.83,39.8,39.82,9600.0,17.6451,17.654,17.6407,17.6495,9600.0
2005-10-10 12:25:00,39.81,39.81,39.76,39.76,8600.0,17.6451,17.6451,17.6229,17.6229,8600.0
2005-10-10 12:30:00,39.76,39.76,39.75,39.76,7800.0,17.6229,17.6229,17.6185,17.6229,7800.0
2005-10-10 12:35:00,39.75,39.77,39.74,39.74,16000.0,17.6185,17.6274,17.6141,17.6141,16000.0
2005-10-10 12:40:00,39.74,39.77,39.73,39.77,16400.0,17.6141,17.6274,17.6096,17.6274,16400.0
2005-10-10 12:45:00,39.75,39.77,39.75,39.75,67600.0,17.6185,17.6274,17.6185,17.6185,67600.0
2005-10-10 12:50:00,39.76,39.85,39.76,39.84,32800.0,17.6229,17.6628,17.6229,17.6584,32800.0
2005-10-10 12:55:00,39.85,39.85,39.73,39.73,59600.0,17.6628,17.6628,17.6096,17.6096,59600.0
2005-10-10 13:00:00,39.73,39.77,39.73,39.75,21800.0,17.6096,17.6274,17.6096,17.6185,21800.0
2005-10-10 13:05:00,39.75,39.75,39.74,39.74,19400.0,17.6185,17.6185,17.6141,17.6141,19400.0
2005-10-10 13:10:00,39.74,39.77,39.7,39.73,85200.0,17.6141,17.6274,17.5963,17.6096,85200.0
2005-10-10 13:15:00,39.73,39.76,39.72,39.76,13600.0,17.6096,17.6229,17.6052,17.6229,13600.0
2005-10-10 13:20:00,39.74,39.75,39.73,39.73,20400.0,17.6141,17.6185,17.6096,17.6096,20400.0
2005-10-10 13:25:00,39.74,39.79,39.74,39.78,18000.0,17.6141,17.6362,17.6141,17.6318,18000.0
2005-10-10 13:30:00,39.8,39.83,39.78,39.83,16000.0,17.6407,17.654,17.6318,17.654,16000.0
2005-10-10 13:35:00,39.83,39.83,39.74,39.75,20800.0,17.654,17.654,17.6141,17.6185,20800.0
2005-10-10 13:40:00,39.75,39.75,39.72,39.74,25600.0,17.6185,17.6185,17.6052,17.6141,25600.0
2005-10-10 13:45:00,39.74,39.76,39.71,39.75,30600.0,17.6141,17.6229,17.6008,17.6185,30600.0
2005-10-10 13:50:00,39.74,39.74,39.71,39.72,19400.0,17.6141,17.6141,17.6008,17.6052,19400.0
2005-10-10 13:55:00,39.73,39.74,39.7,39.71,15200.0,17.6096,17.6141,17.5963,17.6008,15200.0
2005-10-10 14:00:00,39.7,39.72,39.68,39.71,15600.0,17.5963,17.6052,17.5875,17.6008,15600.0
2005-10-10 14:05:00,39.71,39.71,39.59,39.59,30000.0,17.6008,17.6008,17.5476,17.5476,30000.0
2005-10-10 14:10:00,39.59,39.59,39.55,39.57,28400.0,17.5476,17.5476,17.5299,17.5387,28400.0
2005-10-10 14:15:00,39.56,39.56,39.46,39.46,71800.0,17.5343,17.5343,17.49,17.49,71800.0
2005-10-10 14:20:00,39.46,39.49,39.38,39.43,50800.0,17.49,17.5033,17.4545,17.4767,50800.0
2005-10-10 14:25:00,39.43,39.51,39.4,39.51,63200.0,17.4767,17.5121,17.4634,17.5121,63200.0
2005-10-10 14:30:00,39.51,39.62,39.51,39.6,36400.0,17.5121,17.5609,17.5121,17.552,36400.0
2005-10-10 14:35:00,39.6,39.6,39.44,39.44,41400.0,17.552,17.552,17.4811,17.4811,41400.0
2005-10-10 14:40:00,39.43,39.45,39.4,39.41,24600.0,17.4767,17.4855,17.4634,17.4678,24600.0
2005-10-10 14:45:00,39.42,39.42,39.35,39.37,42200.0,17.4722,17.4722,17.4412,17.4501,42200.0
2005-10-10 14:50:00,39.35,39.45,39.31,39.41,73400.0,17.4412,17.4855,17.4235,17.4678,73400.0
2005-10-10 14:55:00,39.43,39.5,39.43,39.48,82200.0,17.4767,17.5077,17.4767,17.4988,82200.0
2005-10-10 15:00:00,39.47,39.49,39.46,39.49,16400.0,17.4944,17.5033,17.49,17.5033,16400.0
2005-10-10 15:05:00,39.49,39.5,39.48,39.5,29600.0,17.5033,17.5077,17.4988,17.5077,29600.0
2005-10-10 15:10:00,39.49,39.51,39.45,39.45,54200.0,17.5033,17.5121,17.4855,17.4855,54200.0
2005-10-10 15:15:00,39.45,39.45,39.43,39.45,34000.0,17.4855,17.4855,17.4767,17.4855,34000.0
2005-10-10 15:20:00,39.45,39.49,39.45,39.48,38600.0,17.4855,17.5033,17.4855,17.4988,38600.0
2005-10-10 15:25:00,39.48,39.49,39.46,39.47,43600.0,17.4988,17.5033,17.49,17.4944,43600.0
2005-10-10 15:30:00,39.46,39.46,39.35,39.42,92000.0,17.49,17.49,17.4412,17.4722,92000.0
2005-10-10 15:35:00,39.43,39.56,39.43,39.56,55400.0,17.4767,17.5343,17.4767,17.5343,55400.0
2005-10-10 15:40:00,39.56,39.58,39.48,39.58,93600.0,17.5343,17.5431,17.4988,17.5431,93600.0
2005-10-10 15:45:00,39.58,39.63,39.53,39.53,54000.0,17.5431,17.5653,17.521,17.521,54000.0
2005-10-10 15:50:00,39.54,39.57,39.51,39.53,44400.0,17.5254,17.5387,17.5121,17.521,44400.0
2005-10-10 15:55:00,39.52,39.53,39.46,39.46,45600.0,17.5166,17.521,17.49,17.49,45600.0
2005-10-11 09:30:00,39.6,39.96,39.6,39.82,87000.0,17.552,17.7116,17.552,17.6495,87000.0
2005-10-11 09:35:00,39.95,40.13,39.81,39.85,114200.0,17.7071,17.7869,17.6451,17.6628,114200.0
2005-10-11 09:40:00,39.85,40.05,39.85,39.92,115200.0,17.6628,17.7515,17.6628,17.6938,115200.0
2005-10-11 09:45:00,39.88,39.99,39.88,39.95,58000.0,17.6761,17.7249,17.6761,17.7071,58000.0
2005-10-11 09:50:00,39.95,39.98,39.9,39.93,78800.0,17.7071,17.7204,17.685,17.6983,78800.0
2005-10-11 09:55:00,39.93,39.94,39.85,39.93,100000.0,17.6983,17.7027,17.6628,17.6983,100000.0
2005-10-11 10:00:00,39.9,39.92,39.83,39.88,86600.0,17.685,17.6938,17.654,17.6761,86600.0
2005-10-11 10:05:00,39.88,39.95,39.85,39.9,58400.0,17.6761,17.7071,17.6628,17.685,58400.0
2005-10-11 10:10:00,39.91,39.91,39.8,39.81,74800.0,17.6894,17.6894,17.6407,17.6451,74800.0
2005-10-11 10:15:00,39.81,39.84,39.74,39.84,70600.0,17.6451,17.6584,17.6141,17.6584,70600.0
2005-10-11 10:20:00,39.83,39.91,39.83,39.91,34000.0,17.654,17.6894,17.654,17.6894,34000.0
2005-10-11 10:25:00,39.92,40.01,39.91,39.99,38800.0,17.6938,17.7337,17.6894,17.7249,38800.0
2005-10-11 10:30:00,39.97,40.01,39.89,39.9,31200.0,17.716,17.7337,17.6806,17.685,31200.0
2005-10-11 10:35:00,39.9,39.9,39.86,39.9,43200.0,17.685,17.685,17.6673,17.685,43200.0
2005-10-11 10:40:00,39.9,39.95,39.9,39.94,18800.0,17.685,17.7071,17.685,17.7027,18800.0
2005-10-11 10:45:00,39.95,39.99,39.93,39.93,24000.0,17.7071,17.7249,17.6983,17.6983,24000.0
2005-10-11 10:50:00,39.93,39.95,39.87,39.89,26400.0,17.6983,17.7071,17.6717,17.6806,26400.0
2005-10-11 10:55:00,39.88,39.88,39.84,39.84,191600.0,17.6761,17.6761,17.6584,17.6584,191600.0
2005-10-11 11:00:00,39.84,39.9,39.79,39.9,35400.0,17.6584,17.685,17.6362,17.685,35400.0
2005-10-11 11:05:00,39.9,39.95,39.9,39.95,44400.0,17.685,17.7071,17.685,17.7071,44400.0
2005-10-11 11:10:00,39.95,39.95,39.82,39.82,36600.0,17.7071,17.7071,17.6495,17.6495,36600.0
2005-10-11 11:15:00,39.8,39.88,39.77,39.87,36000.0,17.6407,17.6761,17.6274,17.6717,36000.0
2005-10-11 11:20:00,39.88,39.91,39.87,39.91,8400.0,17.6761,17.6894,17.6717,17.6894,8400.0
2005-10-11 11:25:00,39.91,39.92,39.87,39.88,16600.0,17.6894,17.6938,17.6717,17.6761,16600.0
2005-10-11 11:30:00,39.88,39.89,39.85,39.88,24800.0,17.6761,17.6806,17.6628,17.6761,24800.0
2005-10-11 11:35:00,39.87,39.94,39.87,39.92,18600.0,17.6717,17.7027,17.6717,17.6938,18600.0
2005-10-11 11:40:00,39.92,39.97,39.92,39.96,14200.0,17.6938,17.716,17.6938,17.7116,14200.0
2005-10-11 11:45:00,39.97,39.97,39.94,39.95,35400.0,17.716,17.716,17.7027,17.7071,35400.0
2005-10-11 11:50:00,39.94,39.97,39.9,39.97,14800.0,17.7027,17.716,17.685,17.716,14800.0
2005-10-11 11:55:00,39.97,39.98,39.9,39.92,23600.0,17.716,17.7204,17.685,17.6938,23600.0
2005-10-11 12:00:00,39.92,39.98,39.92,39.98,27000.0,17.6938,17.7204,17.6938,17.7204,27000.0
2005-10-11 12:05:00,39.98,40.03,39.98,40.02,88600.0,17.7204,17.7426,17.7204,17.7382,88600.0
2005-10-11 12:10:00,40.02,40.02,39.95,39.99,20600.0,17.7382,17.7382,17.7071,17.7249,20600.0
2005-10-11 12:15:00,39.99,40.0,39.98,39.99,25800.0,17.7249,17.7293,17.7204,17.7249,25800.0
2005-10-11 12:20:00,39.95,39.95,39.92,39.94,16400.0,17.7071,17.7071,17.6938,17.7027,16400.0
2005-10-11 12:25:00,39.97,40.01,39.95,40.01,7000.0,17.716,17.7337,17.7071,17.7337,7000.0
2005-10-11 12:30:00,39.99,40.01,39.98,39.99,17600.0,17.7249,17.7337,17.7204,17.7249,17600.0
2005-10-11 12:35:00,39.99,40.01,39.97,40.0,19200.0,17.7249,17.7337,17.716,17.7293,19200.0
2005-10-11 12:40:00,40.02,40.04,39.99,40.02,13600.0,17.7382,17.747,17.7249,17.7382,13600.0
2005-10-11 12:45:00,40.02,40.04,40.01,40.04,14200.0,17.7382,17.747,17.7337,17.747,14200.0
2005-10-11 12:50:00,40.04,40.04,40.02,40.03,12400.0,17.747,17.747,17.7382,17.7426,12400.0
2005-10-11 12:55:00,40.03,40.05,40.02,40.02,9000.0,17.7426,17.7515,17.7382,17.7382,9000.0
2005-10-11 13:00:00,40.01,40.04,40.0,40.04,16800.0,17.7337,17.747,17.7293,17.747,16800.0
2005-10-11 13:05:00,40.02,40.07,40.02,40.06,10800.0,17.7382,17.7603,17.7382,17.7559,10800.0
2005-10-11 13:10:00,40.08,40.13,40.08,40.1,23800.0,17.7648,17.7869,17.7648,17.7736,23800.0
2005-10-11 13:15:00,40.12,40.12,40.07,40.09,36400.0,17.7825,17.7825,17.7603,17.7692,36400.0
2005-10-11 13:20:00,40.1,40.13,40.1,40.13,61600.0,17.7736,17.7869,17.7736,17.7869,61600.0
2005-10-11 13:25:00,40.13,40.15,40.13,40.13,11200.0,17.7869,17.7958,17.7869,17.7869,11200.0
2005-10-11 13:30:00,40.13,40.13,40.08,40.09,59600.0,17.7869,17.7869,17.7648,17.7692,59600.0
2005-10-11 13:35:00,40.09,40.11,40.08,40.08,46200.0,17.7692,17.7781,17.7648,17.7648,46200.0
2005-10-11 13:40:00,40.08,40.09,40.06,40.07,87200.0,17.7648,17.7692,17.7559,17.7603,87200.0
2005-10-11 13:45:00,40.09,40.1,40.08,40.08,29800.0,17.7692,17.7736,17.7648,17.7648,29800.0
2005-10-11 13:50:00,40.08,40.09,40.07,40.07,30400.0,17.7648,17.7692,17.7603,17.7603,30400.0
2005-10-11 13:55:00,40.07,40.12,40.05,40.09,89400.0,17.7603,17.7825,17.7515,17.7692,89400.0
2005-10-11 14:00:00,40.09,40.1,40.01,40.04,70400.0,17.7692,17.7736,17.7337,17.747,70400.0
2005-10-11 14:05:00,40.01,40.01,39.97,39.97,59600.0,17.7337,17.7337,17.716,17.716,59600.0
2005-10-11 14:10:00,39.97,40.02,39.96,40.02,130400.0,17.716,17.7382,17.7116,17.7382,130400.0
2005-10-11 14:15:00,40.05,40.09,40.03,40.08,60800.0,17.7515,17.7692,17.7426,17.7648,60800.0
2005-10-11 14:20:00,40.09,40.2,40.07,40.19,72000.0,17.7692,17.818,17.7603,17.8135,72000.0
2005-10-11 14:25:00,40.18,40.18,40.13,40.13,49400.0,17.8091,17.8091,17.7869,17.7869,49400.0
2005-10-11 14:30:00,40.12,40.15,40.08,40.15,48400.0,17.7825,17.7958,17.7648,17.7958,48400.0
2005-10-11 14:35:00,40.13,40.18,40.13,40.13,42800.0,17.7869,17.8091,17.7869,17.7869,42800.0
2005-10-11 14:40:00,40.14,40.14,40.05,40.08,39200.0,17.7914,17.7914,17.7515,17.7648,39200.0
2005-10-11 14:45:00,40.09,40.12,40.09,40.1,15800.0,17.7692,17.7825,17.7692,17.7736,15800.0
2005-10-11 14:50:00,40.1,40.12,40.08,40.12,48600.0,17.7736,17.7825,17.7648,17.7825,48600.0
2005-10-11 14:55:00,40.11,40.12,40.05,40.06,37000.0,17.7781,17.7825,17.7515,17.7559,37000.0
2005-10-11 15:00:00,40.06,40.13,40.02,40.11,45400.0,17.7559,17.7869,17.7382,17.7781,45400.0
2005-10-11 15:05:00,40.12,40.12,40.1,40.1,44800.0,17.7825,17.7825,17.7736,17.7736,44800.0
2005-10-11 15:10:00,40.1,40.13,40.1,40.13,16600.0,17.7736,17.7869,17.7736,17.7869,16600.0
2005-10-11 15:15:00,40.13,40.15,40.13,40.13,24000.0,17.7869,17.7958,17.7869,17.7869,24000.0
2005-10-11 15:20:00,40.13,40.13,40.05,40.05,43800.0,17.7869,17.7869,17.7515,17.7515,43800.0
2005-10-11 15:25:00,40.05,40.09,40.04,40.06,33600.0,17.7515,17.7692,17.747,17.7559,33600.0
2005-10-11 15:30:00,40.04,40.08,40.04,40.08,33800.0,17.747,17.7648,17.747,17.7648,33800.0
2005-10-11 15:35:00,40.07,40.1,40.06,40.1,24200.0,17.7603,17.7736,17.7559,17.7736,24200.0
2005-10-11 15:40:00,40.1,40.13,40.08,40.13,59400.0,17.7736,17.7869,17.7648,17.7869,59400.0
2005-10-11 15:45:00,40.14,40.18,40.14,40.16,38800.0,17.7914,17.8091,17.7914,17.8002,38800.0
2005-10-11 15:50:00,40.16,40.16,40.1,40.1,24200.0,17.8002,17.8002,17.7736,17.7736,24200.0
2005-10-11 15:55:00,40.1,40.1,40.08,40.08,66000.0,17.7736,17.7736,17.7648,17.7648,66000.0
2005-10-12 09:30:00,39.85,40.02,39.82,40.02,59000.0,17.6628,17.7382,17.6495,17.7382,59000.0
2005-10-12 09:35:00,40.08,40.26,40.04,40.26,47200.0,17.7648,17.8445,17.747,17.8445,47200.0
2005-10-12 09:40:00,40.26,40.3,40.1,40.11,58800.0,17.8445,17.8623,17.7736,17.7781,58800.0
2005-10-12 09:45:00,40.13,40.19,40.1,40.1,58600.0,17.7869,17.8135,17.7736,17.7736,58600.0
2005-10-12 09:50:00,40.12,40.12,40.06,40.07,29600.0,17.7825,17.7825,17.7559,17.7603,29600.0
2005-10-12 09:55:00,40.06,40.12,40.06,40.12,27600.0,17.7559,17.7825,17.7559,17.7825,27600.0
2005-10-12 10:00:00,40.12,40.13,40.04,40.04,21000.0,17.7825,17.7869,17.747,17.747,21000.0
2005-10-12 10:05:00,40.04,40.04,40.0,40.01,29800.0,17.747,17.747,17.7293,17.7337,29800.0
2005-10-12 10:10:00,40.01,40.03,39.99,40.02,60400.0,17.7337,17.7426,17.7249,17.7382,60400.0
2005-10-12 10:15:00,40.02,40.07,40.02,40.07,38800.0,17.7382,17.7603,17.7382,17.7603,38800.0
2005-10-12 10:20:00,40.07,40.07,39.89,39.89,26200.0,17.7603,17.7603,17.6806,17.6806,26200.0
2005-10-12 10:25:00,39.9,39.96,39.88,39.93,49600.0,17.685,17.7116,17.6761,17.6983,49600.0
2005-10-12 10:30:00,39.93,39.93,39.75,39.79,81800.0,17.6983,17.6983,17.6185,17.6362,81800.0
2005-10-12 10:35:00,39.79,39.81,39.73,39.8,50400.0,17.6362,17.6451,17.6096,17.6407,50400.0
2005-10-12 10:40:00,39.77,39.83,39.75,39.79,52600.0,17.6274,17.654,17.6185,17.6362,52600.0
2005-10-12 10:45:00,39.78,39.79,39.75,39.76,89000.0,17.6318,17.6362,17.6185,17.6229,89000.0
2005-10-12 10:50:00,39.77,39.77,39.67,39.67,36800.0,17.6274,17.6274,17.583,17.583,36800.0
2005-10-12 10:55:00,39.67,39.75,39.67,39.73,51200.0,17.583,17.6185,17.583,17.6096,51200.0
2005-10-12 11:00:00,39.73,39.74,39.67,39.71,24800.0,17.6096,17.6141,17.583,17.6008,24800.0
2005-10-12 11:05:00,39.69,39.7,39.63,39.65,16800.0,17.5919,17.5963,17.5653,17.5742,16800.0
2005-10-12 11:10:00,39.65,39.73,39.65,39.67,40800.0,17.5742,17.6096,17.5742,17.583,40800.0
2005-10-12 11:15:00,39.67,39.68,39.62,39.68,52000.0,17.583,17.5875,17.5609,17.5875,52000.0
2005-10-12 11:20:00,39.68,39.76,39.68,39.7,15200.0,17.5875,17.6229,17.5875,17.5963,15200.0
2005-10-12 11:25:00,39.71,39.71,39.68,39.7,20800.0,17.6008,17.6008,17.5875,17.5963,20800.0
2005-10-12 11:30:00,39.7,39.71,39.69,39.69,22200.0,17.5963,17.6008,17.5919,17.5919,22200.0
2005-10-12 11:35:00,39.68,39.7,39.62,39.62,19600.0,17.5875,17.5963,17.5609,17.5609,19600.0
2005-10-12 11:40:00,39.62,39.62,39.55,39.6,39200.0,17.5609,17.5609,17.5299,17.552,39200.0
2005-10-12 11:45:00,39.6,39.62,39.55,39.56,69200.0,17.552,17.5609,17.5299,17.5343,69200.0
2005-10-12 11:50:00,39.56,39.62,39.55,39.6,83800.0,17.5343,17.5609,17.5299,17.552,83800.0
2005-10-12 11:55:00,39.6,39.6,39.52,39.58,20000.0,17.552,17.552,17.5166,17.5431,20000.0
2005-10-12 12:00:00,39.57,39.58,39.51,39.56,162600.0,17.5387,17.5431,17.5121,17.5343,162600.0
2005-10-12 12:05:00,39.57,39.63,39.57,39.62,27600.0,17.5387,17.5653,17.5387,17.5609,27600.0
2005-10-12 12:10:00,39.62,39.63,39.61,39.61,28000.0,17.5609,17.5653,17.5564,17.5564,28000.0
2005-10-12 12:15:00,39.62,39.86,39.62,39.79,85400.0,17.5609,17.6673,17.5609,17.6362,85400.0
2005-10-12 12:20:00,39.79,39.79,39.7,39.7,25600.0,17.6362,17.6362,17.5963,17.5963,25600.0
2005-10-12 12:25:00,39.69,39.7,39.69,39.7,23800.0,17.5919,17.5963,17.5919,17.5963,23800.0
2005-10-12 12:30:00,39.7,39.84,39.69,39.83,32400.0,17.5963,17.6584,17.5919,17.654,32400.0
2005-10-12 12:35:00,39.83,39.83,39.76,39.77,22200.0,17.654,17.654,17.6229,17.6274,22200.0
2005-10-12 12:40:00,39.76,39.83,39.73,39.79,26800.0,17.6229,17.654,17.6096,17.6362,26800.0
2005-10-12 12:45:00,39.75,39.79,39.74,39.77,20400.0,17.6185,17.6362,17.6141,17.6274,20400.0
2005-10-12 12:50:00,39.77,39.8,39.76,39.8,32000.0,17.6274,17.6407,17.6229,17.6407,32000.0
2005-10-12 12:55:00,39.81,39.83,39.81,39.82,12200.0,17.6451,17.654,17.6451,17.6495,12200.0
2005-10-12 13:00:00,39.82,39.82,39.79,39.8,37800.0,17.6495,17.6495,17.6362,17.6407,37800.0
2005-10-12 13:05:00,39.8,39.86,39.8,39.85,80200.0,17.6407,17.6673,17.6407,17.6628,80200.0
2005-10-12 13:10:00,39.87,39.93,39.86,39.89,56400.0,17.6717,17.6983,17.6673,17.6806,56400.0
2005-10-12 13:15:00,39.9,39.9,39.84,39.89,46600.0,17.685,17.685,17.6584,17.6806,46600.0
2005-10-12 13:20:00,39.89,39.96,39.85,39.88,32800.0,17.6806,17.7116,17.6628,17.6761,32800.0
2005-10-12 13:25:00,39.88,39.88,39.87,39.88,72200.0,17.6761,17.6761,17.6717,17.6761,72200.0
2005-10-12 13:30:00,39.87,39.88,39.8,39.81,52400.0,17.6717,17.6761,17.6407,17.6451,52400.0
2005-10-12 13:35:00,39.82,39.88,39.82,39.88,20800.0,17.6495,17.6761,17.6495,17.6761,20800.0
2005-10-12 13:40:00,39.88,39.88,39.79,39.79,23200.0,17.6761,17.6761,17.6362,17.6362,23200.0
2005-10-12 13:45:00,39.8,39.8,39.71,39.76,65600.0,17.6407,17.6407,17.6008,17.6229,65600.0
2005-10-12 13:50:00,39.76,39.76,39.73,39.73,27400.0,17.6229,17.6229,17.6096,17.6096,27400.0
2005-10-12 13:55:00,39.73,39.77,39.73,39.76,37800.0,17.6096,17.6274,17.6096,17.6229,37800.0
2005-10-12 14:00:00,39.76,39.76,39.73,39.74,26800.0,17.6229,17.6229,17.6096,17.6141,26800.0
2005-10-12 14:05:00,39.76,39.79,39.75,39.77,38000.0,17.6229,17.6362,17.6185,17.6274,38000.0
2005-10-12 14:10:00,39.77,39.78,39.72,39.73,71000.0,17.6274,17.6318,17.6052,17.6096,71000.0
2005-10-12 14:15:00,39.73,39.74,39.65,39.69,43000.0,17.6096,17.6141,17.5742,17.5919,43000.0
2005-10-12 14:20:00,39.67,39.67,39.63,39.63,46000.0,17.583,17.583,17.5653,17.5653,46000.0
2005-10-12 14:25:00,39.63,39.67,39.61,39.67,139400.0,17.5653,17.583,17.5564,17.583,139400.0
2005-10-12 14:30:00,39.68,39.68,39.58,39.58,83800.0,17.5875,17.5875,17.5431,17.5431,83800.0
2005-10-12 14:35:00,39.58,39.6,39.58,39.6,45600.0,17.5431,17.552,17.5431,17.552,45600.0
2005-10-12 14:40:00,39.58,39.71,39.58,39.7,33400.0,17.5431,17.6008,17.5431,17.5963,33400.0
2005-10-12 14:45:00,39.71,39.75,39.68,39.73,75400.0,17.6008,17.6185,17.5875,17.6096,75400.0
2005-10-12 14:50:00,39.73,39.73,39.69,39.73,100000.0,17.6096,17.6096,17.5919,17.6096,100000.0
2005-10-12 14:55:00,39.73,39.77,39.69,39.71,39200.0,17.6096,17.6274,17.5919,17.6008,39200.0
2005-10-12 15:00:00,39.71,39.73,39.67,39.73,98600.0,17.6008,17.6096,17.583,17.6096,98600.0
2005-10-12 15:05:00,39.74,39.83,39.74,39.77,98600.0,17.6141,17.654,17.6141,17.6274,98600.0
2005-10-12 15:10:00,39.77,39.81,39.74,39.8,95600.0,17.6274,17.6451,17.6141,17.6407,95600.0
2005-10-12 15:15:00,39.8,39.92,39.77,39.91,88800.0,17.6407,17.6938,17.6274,17.6894,88800.0
2005-10-12 15:20:00,39.95,40.15,39.95,40.02,187800.0,17.7071,17.7958,17.7071,17.7382,187800.0
2005-10-12 15:25:00,40.04,40.04,39.99,39.99,67000.0,17.747,17.747,17.7249,17.7249,67000.0
2005-10-12 15:30:00,39.99,40.0,39.93,39.96,148600.0,17.7249,17.7293,17.6983,17.7116,148600.0
2005-10-12 15:35:00,39.96,39.96,39.93,39.94,80800.0,17.7116,17.7116,17.6983,17.7027,80800.0
2005-10-12 15:40:00,39.94,39.94,39.91,39.94,143400.0,17.7027,17.7027,17.6894,17.7027,143400.0
2005-10-12 15:45:00,39.94,39.98,39.92,39.93,138000.0,17.7027,17.7204,17.6938,17.6983,138000.0
2005-10-12 15:50:00,39.92,39.95,39.92,39.92,94200.0,17.6938,17.7071,17.6938,17.6938,94200.0
2005-10-12 15:55:00,39.93,39.93,39.91,39.92,300400.0,17.6983,17.6983,17.6894,17.6938,300400.0
2005-10-13 09:30:00,39.63,39.74,39.6,39.7,96400.0,17.5653,17.6141,17.552,17.5963,96400.0
2005-10-13 09:35:00,39.65,39.71,39.41,39.49,115000.0,17.5742,17.6008,17.4678,17.5033,115000.0
2005-10-13 09:40:00,39.5,39.56,39.5,39.51,101600.0,17.5077,17.5343,17.5077,17.5121,101600.0
2005-10-13 09:45:00,39.5,39.52,39.39,39.39,145200.0,17.5077,17.5166,17.4589,17.4589,145200.0
2005-10-13 09:50:00,39.39,39.39,39.16,39.16,238400.0,17.4589,17.4589,17.357,17.357,238400.0
2005-10-13 09:55:00,39.06,39.14,38.95,38.95,144400.0,17.3127,17.3481,17.2639,17.2639,144400.0
2005-10-13 10:00:00,38.96,38.98,38.83,38.98,287000.0,17.2683,17.2772,17.2107,17.2772,287000.0
2005-10-13 10:05:00,38.98,39.08,38.96,39.06,196200.0,17.2772,17.3215,17.2683,17.3127,196200.0
2005-10-13 10:10:00,39.07,39.07,39.01,39.02,159800.0,17.3171,17.3171,17.2905,17.2949,159800.0
2005-10-13 10:15:00,39.02,39.02,38.89,38.9,99800.0,17.2949,17.2949,17.2373,17.2418,99800.0
2005-10-13 10:20:00,38.9,39.03,38.89,39.03,104600.0,17.2418,17.2994,17.2373,17.2994,104600.0
2005-10-13 10:25:00,39.02,39.2,39.02,39.16,70600.0,17.2949,17.3747,17.2949,17.357,70600.0
2005-10-13 10:30:00,39.16,39.22,39.16,39.21,66600.0,17.357,17.3836,17.357,17.3792,66600.0
2005-10-13 10:35:00,39.21,39.43,39.15,39.43,91000.0,17.3792,17.4767,17.3526,17.4767,91000.0
2005-10-13 10:40:00,39.43,39.43,39.32,39.42,83000.0,17.4767,17.4767,17.4279,17.4722,83000.0
2005-10-13 10:45:00,39.41,39.49,39.41,39.46,53400.0,17.4678,17.5033,17.4678,17.49,53400.0
2005-10-13 10:50:00,39.46,39.52,39.44,39.44,37600.0,17.49,17.5166,17.4811,17.4811,37600.0
2005-10-13 10:55:00,39.43,39.52,39.41,39.48,74600.0,17.4767,17.5166,17.4678,17.4988,74600.0
2005-10-13 11:00:00,39.47,39.59,39.47,39.49,55800.0,17.4944,17.5476,17.4944,17.5033,55800.0
2005-10-13 11:05:00,39.48,39.52,39.47,39.49,116200.0,17.4988,17.5166,17.4944,17.5033,116200.0
2005-10-13 11:10:00,39.49,39.5,39.46,39.5,227200.0,17.5033,17.5077,17.49,17.5077,227200.0
2005-10-13 11:15:00,39.49,39.56,39.49,39.51,112600.0,17.5033,17.5343,17.5033,17.5121,112600.0
2005-10-13 11:20:00,39.52,39.52,39.4,39.4,65400.0,17.5166,17.5166,17.4634,17.4634,65400.0
2005-10-13 11:25:00,39.4,39.4,39.35,39.35,74000.0,17.4634,17.4634,17.4412,17.4412,74000.0
2005-10-13 11:30:00,39.34,39.35,39.29,39.29,30800.0,17.4368,17.4412,17.4146,17.4146,30800.0
2005-10-13 11:35:00,39.3,39.33,39.3,39.32,45000.0,17.419,17.4323,17.419,17.4279,45000.0
2005-10-13 11:40:00,39.32,39.48,39.31,39.43,112800.0,17.4279,17.4988,17.4235,17.4767,112800.0
2005-10-13 11:45:00,39.43,39.44,39.32,39.32,108200.0,17.4767,17.4811,17.4279,17.4279,108200.0
2005-10-13 11:50:00,39.32,39.34,39.29,39.34,40600.0,17.4279,17.4368,17.4146,17.4368,40600.0
2005-10-13 11:55:00,39.34,39.34,39.19,39.2,41800.0,17.4368,17.4368,17.3703,17.3747,41800.0
2005-10-13 12:00:00,39.19,39.22,39.16,39.21,51600.0,17.3703,17.3836,17.357,17.3792,51600.0
2005-10-13 12:05:00,39.2,39.2,39.16,39.18,28000.0,17.3747,17.3747,17.357,17.3659,28000.0
2005-10-13 12:10:00,39.18,39.22,39.17,39.2,66000.0,17.3659,17.3836,17.3614,17.3747,66000.0
2005-10-13 12:15:00,39.2,39.22,39.19,39.21,41800.0,17.3747,17.3836,17.3703,17.3792,41800.0
2005-10-13 12:20:00,39.21,39.24,39.14,39.15,51800.0,17.3792,17.3925,17.3481,17.3526,51800.0
2005-10-13 12:25:00,39.15,39.16,39.08,39.08,74400.0,17.3526,17.357,17.3215,17.3215,74400.0
2005-10-13 12:30:00,39.08,39.12,39.08,39.09,54400.0,17.3215,17.3393,17.3215,17.326,54400.0
2005-10-13 12:35:00,39.09,39.1,39.06,39.07,33200.0,17.326,17.3304,17.3127,17.3171,33200.0
2005-10-13 12:40:00,39.07,39.15,39.06,39.15,61400.0,17.3171,17.3526,17.3127,17.3526,61400.0
2005-10-13 12:45:00,39.14,39.15,39.11,39.13,22000.0,17.3481,17.3526,17.3348,17.3437,22000.0
2005-10-13 12:50:00,39.13,39.14,39.05,39.05,15000.0,17.3437,17.3481,17.3082,17.3082,15000.0
2005-10-13 12:55:00,39.04,39.04,39.02,39.02,31800.0,17.3038,17.3038,17.2949,17.2949,31800.0
2005-10-13 13:00:00,39.02,39.02,38.93,38.93,54800.0,17.2949,17.2949,17.255,17.255,54800.0
2005-10-13 13:05:00,38.93,38.99,38.93,38.96,39800.0,17.255,17.2816,17.255,17.2683,39800.0
2005-10-13 13:10:00,38.96,38.98,38.95,38.96,16600.0,17.2683,17.2772,17.2639,17.2683,16600.0
2005-10-13 13:15:00,38.95,38.95,38.91,38.91,37800.0,17.2639,17.2639,17.2462,17.2462,37800.0
2005-10-13 13:20:00,38.9,38.9,38.87,38.87,42200.0,17.2418,17.2418,17.2285,17.2285,42200.0
2005-10-13 13:25:00,38.87,38.87,38.78,38.79,46800.0,17.2285,17.2285,17.1886,17.193,46800.0
2005-10-13 13:30:00,38.8,38.82,38.74,38.74,64600.0,17.1974,17.2063,17.1708,17.1708,64600.0
2005-10-13 13:35:00,38.73,38.79,38.69,38.75,68200.0,17.1664,17.193,17.1487,17.1753,68200.0
2005-10-13 13:40:00,38.77,38.77,38.68,38.69,64200.0,17.1841,17.1841,17.1442,17.1487,64200.0
2005-10-13 13:45:00,38.7,38.75,38.69,38.75,91400.0,17.1531,17.1753,17.1487,17.1753,91400.0
2005-10-13 13:50:00,38.75,38.82,38.75,38.82,95000.0,17.1753,17.2063,17.1753,17.2063,95000.0
2005-10-13 13:55:00,38.83,38.89,38.81,38.82,107800.0,17.2107,17.2373,17.2019,17.2063,107800.0
2005-10-13 14:00:00,38.83,38.94,38.83,38.88,127800.0,17.2107,17.2595,17.2107,17.2329,127800.0
2005-10-13 14:05:00,38.88,38.97,38.79,38.89,119400.0,17.2329,17.2728,17.193,17.2373,119400.0
2005-10-13 14:10:00,38.88,38.91,38.79,38.88,88800.0,17.2329,17.2462,17.193,17.2329,88800.0
2005-10-13 14:15:00,38.9,38.96,38.9,38.95,13800.0,17.2418,17.2683,17.2418,17.2639,13800.0
2005-10-13 14:20:00,38.94,39.1,38.94,39.06,31000.0,17.2595,17.3304,17.2595,17.3127,31000.0
2005-10-13 14:25:00,39.1,39.1,38.91,38.91,72400.0,17.3304,17.3304,17.2462,17.2462,72400.0
2005-10-13 14:30:00,38.91,38.99,38.9,38.99,53000.0,17.2462,17.2816,17.2418,17.2816,53000.0
2005-10-13 14:35:00,38.99,39.1,38.99,39.08,54800.0,17.2816,17.3304,17.2816,17.3215,54800.0
2005-10-13 14:40:00,39.07,39.13,39.02,39.02,124400.0,17.3171,17.3437,17.2949,17.2949,124400.0
2005-10-13 14:45:00,39.02,39.12,38.99,39.02,77000.0,17.2949,17.3393,17.2816,17.2949,77000.0
2005-10-13 14:50:00,39.02,39.04,38.98,39.01,41200.0,17.2949,17.3038,17.2772,17.2905,41200.0
2005-10-13 14:55:00,39.01,39.01,38.97,39.0,65000.0,17.2905,17.2905,17.2728,17.2861,65000.0
2005-10-13 15:00:00,39.0,39.08,38.99,39.06,49000.0,17.2861,17.3215,17.2816,17.3127,49000.0
2005-10-13 15:05:00,39.06,39.08,38.97,38.97,80800.0,17.3127,17.3215,17.2728,17.2728,80800.0
2005-10-13 15:10:00,38.98,38.99,38.93,38.95,58800.0,17.2772,17.2816,17.255,17.2639,58800.0
2005-10-13 15:15:00,38.95,38.95,38.88,38.92,56400.0,17.2639,17.2639,17.2329,17.2506,56400.0
2005-10-13 15:20:00,38.92,38.92,38.87,38.88,47000.0,17.2506,17.2506,17.2285,17.2329,47000.0
2005-10-13 15:25:00,38.88,38.88,38.84,38.88,41000.0,17.2329,17.2329,17.2152,17.2329,41000.0
2005-10-13 15:30:00,38.88,38.9,38.87,38.89,72400.0,17.2329,17.2418,17.2285,17.2373,72400.0
2005-10-13 15:35:00,38.9,38.91,38.89,38.89,83000.0,17.2418,17.2462,17.2373,17.2373,83000.0
2005-10-13 15:40:00,38.88,38.89,38.84,38.85,100200.0,17.2329,17.2373,17.2152,17.2196,100200.0
2005-10-13 15:45:00,38.84,38.85,38.83,38.85,100200.0,17.2152,17.2196,17.2107,17.2196,100200.0
2005-10-13 15:50:00,38.85,38.85,38.8,38.8,89000.0,17.2196,17.2196,17.1974,17.1974,89000.0
2005-10-13 15:55:00,38.8,38.9,38.8,38.82,156200.0,17.1974,17.2418,17.1974,17.2063,156200.0
2005-10-14 09:30:00,38.91,39.02,38.88,38.9,92200.0,17.2462,17.2949,17.2329,17.2418,92200.0
2005-10-14 09:35:00,38.96,39.02,38.89,38.92,30800.0,17.2683,17.2949,17.2373,17.2506,30800.0
2005-10-14 09:40:00,38.9,38.92,38.6,38.68,93000.0,17.2418,17.2506,17.1088,17.1442,93000.0
2005-10-14 09:45:00,38.68,38.9,38.68,38.81,81000.0,17.1442,17.2418,17.1442,17.2019,81000.0
2005-10-14 09:50:00,38.81,38.85,38.8,38.85,103200.0,17.2019,17.2196,17.1974,17.2196,103200.0
2005-10-14 09:55:00,38.85,38.85,38.77,38.8,81200.0,17.2196,17.2196,17.1841,17.1974,81200.0
2005-10-14 10:00:00,38.8,38.84,38.75,38.84,66000.0,17.1974,17.2152,17.1753,17.2152,66000.0
2005-10-14 10:05:00,38.84,38.84,38.76,38.76,37000.0,17.2152,17.2152,17.1797,17.1797,37000.0
2005-10-14 10:10:00,38.76,38.8,38.74,38.75,56200.0,17.1797,17.1974,17.1708,17.1753,56200.0
2005-10-14 10:15:00,38.75,38.75,38.68,38.71,36400.0,17.1753,17.1753,17.1442,17.1575,36400.0
2005-10-14 10:20:00,38.72,38.74,38.66,38.67,38200.0,17.162,17.1708,17.1354,17.1398,38200.0
2005-10-14 10:25:00,38.66,38.67,38.63,38.63,15600.0,17.1354,17.1398,17.1221,17.1221,15600.0
2005-10-14 10:30:00,38.63,38.68,38.6,38.65,36000.0,17.1221,17.1442,17.1088,17.1309,36000.0
2005-10-14 10:35:00,38.66,38.77,38.66,38.73,48000.0,17.1354,17.1841,17.1354,17.1664,48000.0
2005-10-14 10:40:00,38.73,38.74,38.71,38.74,32000.0,17.1664,17.1708,17.1575,17.1708,32000.0
2005-10-14 10:45:00,38.73,38.85,38.73,38.82,31400.0,17.1664,17.2196,17.1664,17.2063,31400.0
2005-10-14 10:50:00,38.81,38.82,38.76,38.76,24800.0,17.2019,17.2063,17.1797,17.1797,24800.0
2005-10-14 10:55:00,38.76,38.77,38.76,38.76,19800.0,17.1797,17.1841,17.1797,17.1797,19800.0
2005-10-14 11:00:00,38.76,38.8,38.76,38.79,55200.0,17.1797,17.1974,17.1797,17.193,55200.0
2005-10-14 11:05:00,38.8,38.82,38.77,38.77,76200.0,17.1974,17.2063,17.1841,17.1841,76200.0
2005-10-14 11:10:00,38.78,38.82,38.77,38.77,22800.0,17.1886,17.2063,17.1841,17.1841,22800.0
2005-10-14 11:15:00,38.77,38.85,38.77,38.83,24400.0,17.1841,17.2196,17.1841,17.2107,24400.0
2005-10-14 11:20:00,38.83,38.83,38.82,38.82,71200.0,17.2107,17.2107,17.2063,17.2063,71200.0
2005-10-14 11:25:00,38.82,38.82,38.79,38.79,40000.0,17.2063,17.2063,17.193,17.193,40000.0
2005-10-14 11:30:00,38.79,38.79,38.77,38.79,51200.0,17.193,17.193,17.1841,17.193,51200.0
2005-10-14 11:35:00,38.78,38.78,38.74,38.77,35200.0,17.1886,17.1886,17.1708,17.1841,35200.0
2005-10-14 11:40:00,38.77,38.77,38.73,38.74,111600.0,17.1841,17.1841,17.1664,17.1708,111600.0
2005-10-14 11:45:00,38.74,38.76,38.73,38.73,33200.0,17.1708,17.1797,17.1664,17.1664,33200.0
2005-10-14 11:50:00,38.73,38.75,38.73,38.74,38200.0,17.1664,17.1753,17.1664,17.1708,38200.0
2005-10-14 11:55:00,38.74,38.76,38.71,38.74,41400.0,17.1708,17.1797,17.1575,17.1708,41400.0
2005-10-14 12:00:00,38.73,38.74,38.72,38.73,43800.0,17.1664,17.1708,17.162,17.1664,43800.0
2005-10-14 12:05:00,38.73,38.76,38.73,38.76,47400.0,17.1664,17.1797,17.1664,17.1797,47400.0
2005-10-14 12:10:00,38.74,38.82,38.74,38.77,35600.0,17.1708,17.2063,17.1708,17.1841,35600.0
2005-10-14 12:15:00,38.77,38.77,38.73,38.74,9400.0,17.1841,17.1841,17.1664,17.1708,9400.0
2005-10-14 12:20:00,38.74,38.79,38.74,38.77,39000.0,17.1708,17.193,17.1708,17.1841,39000.0
2005-10-14 12:25:00,38.8,38.82,38.79,38.81,51000.0,17.1974,17.2063,17.193,17.2019,51000.0
2005-10-14 12:30:00,38.8,38.83,38.8,38.82,23000.0,17.1974,17.2107,17.1974,17.2063,23000.0
2005-10-14 12:35:00,38.82,38.82,38.79,38.79,38800.0,17.2063,17.2063,17.193,17.193,38800.0
2005-10-14 12:40:00,38.79,38.83,38.79,38.83,23800.0,17.193,17.2107,17.193,17.2107,23800.0
2005-10-14 12:45:00,38.83,38.83,38.81,38.82,44800.0,17.2107,17.2107,17.2019,17.2063,44800.0
2005-10-14 12:50:00,38.82,38.82,38.8,38.8,22600.0,17.2063,17.2063,17.1974,17.1974,22600.0
2005-10-14 12:55:00,38.8,38.8,38.76,38.77,47400.0,17.1974,17.1974,17.1797,17.1841,47400.0
2005-10-14 13:00:00,38.77,38.79,38.77,38.79,47600.0,17.1841,17.193,17.1841,17.193,47600.0
2005-10-14 13:05:00,38.8,38.83,38.77,38.83,45600.0,17.1974,17.2107,17.1841,17.2107,45600.0
2005-10-14 13:10:00,38.82,38.82,38.79,38.8,10000.0,17.2063,17.2063,17.193,17.1974,10000.0
2005-10-14 13:15:00,38.8,38.82,38.8,38.8,49600.0,17.1974,17.2063,17.1974,17.1974,49600.0
2005-10-14 13:20:00,38.79,38.83,38.77,38.82,24200.0,17.193,17.2107,17.1841,17.2063,24200.0
2005-10-14 13:25:00,38.81,38.83,38.79,38.83,16400.0,17.2019,17.2107,17.193,17.2107,16400.0
2005-10-14 13:30:00,38.83,38.84,38.82,38.82,39800.0,17.2107,17.2152,17.2063,17.2063,39800.0
2005-10-14 13:35:00,38.82,38.84,38.82,38.83,21200.0,17.2063,17.2152,17.2063,17.2107,21200.0
2005-10-14 13:40:00,38.83,38.85,38.83,38.83,22800.0,17.2107,17.2196,17.2107,17.2107,22800.0
2005-10-14 13:45:00,38.82,38.85,38.82,38.83,14000.0,17.2063,17.2196,17.2063,17.2107,14000.0
2005-10-14 13:50:00,38.83,38.84,38.8,38.8,25400.0,17.2107,17.2152,17.1974,17.1974,25400.0
2005-10-14 13:55:00,38.81,38.87,38.8,38.85,26400.0,17.2019,17.2285,17.1974,17.2196,26400.0
2005-10-14 14:00:00,38.84,38.88,38.83,38.84,25600.0,17.2152,17.2329,17.2107,17.2152,25600.0
2005-10-14 14:05:00,38.84,38.84,38.81,38.83,28400.0,17.2152,17.2152,17.2019,17.2107,28400.0
2005-10-14 14:10:00,38.84,38.84,38.79,38.83,17800.0,17.2152,17.2152,17.193,17.2107,17800.0
2005-10-14 14:15:00,38.82,38.82,38.78,38.79,19000.0,17.2063,17.2063,17.1886,17.193,19000.0
2005-10-14 14:20:00,38.79,38.81,38.79,38.81,14000.0,17.193,17.2019,17.193,17.2019,14000.0
2005-10-14 14:25:00,38.82,38.82,38.79,38.79,22800.0,17.2063,17.2063,17.193,17.193,22800.0
2005-10-14 14:30:00,38.79,38.82,38.78,38.82,33800.0,17.193,17.2063,17.1886,17.2063,33800.0
2005-10-14 14:35:00,38.83,38.84,38.79,38.79,34000.0,17.2107,17.2152,17.193,17.193,34000.0
2005-10-14 14:40:00,38.79,38.8,38.79,38.8,25000.0,17.193,17.1974,17.193,17.1974,25000.0
2005-10-14 14:45:00,38.79,38.79,38.77,38.78,19200.0,17.193,17.193,17.1841,17.1886,19200.0
2005-10-14 14:50:00,38.78,38.81,38.77,38.79,93200.0,17.1886,17.2019,17.1841,17.193,93200.0
2005-10-14 14:55:00,38.79,38.81,38.78,38.81,62800.0,17.193,17.2019,17.1886,17.2019,62800.0
2005-10-14 15:00:00,38.81,38.83,38.79,38.8,52200.0,17.2019,17.2107,17.193,17.1974,52200.0
2005-10-14 15:05:00,38.79,38.8,38.78,38.8,128200.0,17.193,17.1974,17.1886,17.1974,128200.0
2005-10-14 15:10:00,38.79,38.81,38.78,38.81,74800.0,17.193,17.2019,17.1886,17.2019,74800.0
2005-10-14 15:15:00,38.81,38.86,38.81,38.86,31800.0,17.2019,17.224,17.2019,17.224,31800.0
2005-10-14 15:20:00,38.86,38.96,38.86,38.96,78800.0,17.224,17.2683,17.224,17.2683,78800.0
2005-10-14 15:25:00,38.93,38.98,38.93,38.93,111400.0,17.255,17.2772,17.255,17.255,111400.0
2005-10-14 15:30:00,38.93,39.03,38.93,39.02,81600.0,17.255,17.2994,17.255,17.2949,81600.0
2005-10-14 15:35:00,39.02,39.17,39.02,39.15,191800.0,17.2949,17.3614,17.2949,17.3526,191800.0
2005-10-14 15:40:00,39.15,39.15,39.06,39.07,81800.0,17.3526,17.3526,17.3127,17.3171,81800.0
2005-10-14 15:45:00,39.06,39.06,39.0,39.0,131600.0,17.3127,17.3127,17.2861,17.2861,131600.0
2005-10-14 15:50:00,39.0,39.08,38.99,39.08,214000.0,17.2861,17.3215,17.2816,17.3215,214000.0
2005-10-14 15:55:00,39.08,39.09,39.06,39.09,127200.0,17.3215,17.326,17.3127,17.326,127200.0
2005-10-17 09:30:00,39.38,39.38,39.38,39.38,122200.0,17.4545,17.4545,17.4545,17.4545,122200.0
2005-10-17 09:35:00,39.38,39.73,39.38,39.71,134200.0,17.4545,17.6096,17.4545,17.6008,134200.0
2005-10-17 09:40:00,39.7,40.08,39.7,39.99,150400.0,17.5963,17.7648,17.5963,17.7249,150400.0
2005-10-17 09:45:00,39.99,40.02,39.96,39.99,191600.0,17.7249,17.7382,17.7116,17.7249,191600.0
2005-10-17 09:50:00,39.99,39.99,39.89,39.93,118400.0,17.7249,17.7249,17.6806,17.6983,118400.0
2005-10-17 09:55:00,39.9,39.95,39.88,39.95,199600.0,17.685,17.7071,17.6761,17.7071,199600.0
2005-10-17 10:00:00,39.95,40.02,39.95,40.0,191200.0,17.7071,17.7382,17.7071,17.7293,191200.0
2005-10-17 10:05:00,40.0,40.02,39.91,39.97,268000.0,17.7293,17.7382,17.6894,17.716,268000.0
2005-10-17 10:10:00,39.97,39.98,39.96,39.97,95400.0,17.716,17.7204,17.7116,17.716,95400.0
2005-10-17 10:15:00,39.96,40.0,39.95,39.95,62800.0,17.7116,17.7293,17.7071,17.7071,62800.0
2005-10-17 10:20:00,39.95,39.98,39.93,39.93,51400.0,17.7071,17.7204,17.6983,17.6983,51400.0
2005-10-17 10:25:00,39.94,39.95,39.93,39.95,116800.0,17.7027,17.7071,17.6983,17.7071,116800.0
2005-10-17 10:30:00,39.94,39.98,39.91,39.96,66400.0,17.7027,17.7204,17.6894,17.7116,66400.0
2005-10-17 10:35:00,39.97,40.0,39.97,39.98,162400.0,17.716,17.7293,17.716,17.7204,162400.0
2005-10-17 10:40:00,39.99,40.04,39.93,39.93,163200.0,17.7249,17.747,17.6983,17.6983,163200.0
2005-10-17 10:45:00,39.93,39.93,39.88,39.88,30200.0,17.6983,17.6983,17.6761,17.6761,30200.0
2005-10-17 10:50:00,39.88,39.9,39.85,39.88,42200.0,17.6761,17.685,17.6628,17.6761,42200.0
2005-10-17 10:55:00,39.9,39.98,39.88,39.97,42600.0,17.685,17.7204,17.6761,17.716,42600.0
2005-10-17 11:00:00,39.97,40.0,39.97,39.98,85800.0,17.716,17.7293,17.716,17.7204,85800.0
2005-10-17 11:05:00,39.98,39.99,39.97,39.98,64800.0,17.7204,17.7249,17.716,17.7204,64800.0
2005-10-17 11:10:00,39.98,39.98,39.95,39.96,105600.0,17.7204,17.7204,17.7071,17.7116,105600.0
2005-10-17 11:15:00,39.97,39.98,39.95,39.95,36000.0,17.716,17.7204,17.7071,17.7071,36000.0
2005-10-17 11:20:00,39.95,39.98,39.91,39.91,78000.0,17.7071,17.7204,17.6894,17.6894,78000.0
2005-10-17 11:25:00,39.91,39.94,39.91,39.93,13000.0,17.6894,17.7027,17.6894,17.6983,13000.0
2005-10-17 11:30:00,39.94,39.94,39.92,39.93,36200.0,17.7027,17.7027,17.6938,17.6983,36200.0
2005-10-17 11:35:00,39.95,39.95,39.92,39.93,34200.0,17.7071,17.7071,17.6938,17.6983,34200.0
2005-10-17 11:40:00,39.92,39.94,39.92,39.93,18800.0,17.6938,17.7027,17.6938,17.6983,18800.0
2005-10-17 11:45:00,39.92,39.93,39.9,39.91,27200.0,17.6938,17.6983,17.685,17.6894,27200.0
2005-10-17 11:50:00,39.91,39.93,39.88,39.88,52000.0,17.6894,17.6983,17.6761,17.6761,52000.0
2005-10-17 11:55:00,39.88,39.91,39.88,39.88,30000.0,17.6761,17.6894,17.6761,17.6761,30000.0
2005-10-17 12:00:00,39.88,39.9,39.86,39.9,69000.0,17.6761,17.685,17.6673,17.685,69000.0
2005-10-17 12:05:00,39.89,39.93,39.85,39.85,56000.0,17.6806,17.6983,17.6628,17.6628,56000.0
2005-10-17 12:10:00,39.85,39.85,39.75,39.75,34200.0,17.6628,17.6628,17.6185,17.6185,34200.0
2005-10-17 12:15:00,39.77,39.77,39.73,39.76,63200.0,17.6274,17.6274,17.6096,17.6229,63200.0
2005-10-17 12:20:00,39.76,39.79,39.74,39.78,33600.0,17.6229,17.6362,17.6141,17.6318,33600.0
2005-10-17 12:25:00,39.8,39.85,39.8,39.85,49000.0,17.6407,17.6628,17.6407,17.6628,49000.0
2005-10-17 12:30:00,39.84,39.85,39.84,39.85,48800.0,17.6584,17.6628,17.6584,17.6628,48800.0
2005-10-17 12:35:00,39.85,39.85,39.83,39.83,14600.0,17.6628,17.6628,17.654,17.654,14600.0
2005-10-17 12:40:00,39.83,39.83,39.77,39.77,21200.0,17.654,17.654,17.6274,17.6274,21200.0
2005-10-17 12:45:00,39.77,39.77,39.74,39.75,56200.0,17.6274,17.6274,17.6141,17.6185,56200.0
2005-10-17 12:50:00,39.75,39.76,39.68,39.7,55000.0,17.6185,17.6229,17.5875,17.5963,55000.0
2005-10-17 12:55:00,39.7,39.73,39.7,39.72,38200.0,17.5963,17.6096,17.5963,17.6052,38200.0
2005-10-17 13:00:00,39.71,39.75,39.67,39.71,103200.0,17.6008,17.6185,17.583,17.6008,103200.0
2005-10-17 13:05:00,39.71,39.71,39.66,39.67,26400.0,17.6008,17.6008,17.5786,17.583,26400.0
2005-10-17 13:10:00,39.67,39.67,39.65,39.65,20000.0,17.583,17.583,17.5742,17.5742,20000.0
2005-10-17 13:15:00,39.65,39.66,39.63,39.64,14200.0,17.5742,17.5786,17.5653,17.5697,14200.0
2005-10-17 13:20:00,39.64,39.68,39.63,39.68,29600.0,17.5697,17.5875,17.5653,17.5875,29600.0
2005-10-17 13:25:00,39.7,39.72,39.67,39.68,27200.0,17.5963,17.6052,17.583,17.5875,27200.0
2005-10-17 13:30:00,39.69,39.7,39.67,39.69,19000.0,17.5919,17.5963,17.583,17.5919,19000.0
2005-10-17 13:35:00,39.69,39.7,39.68,39.7,9400.0,17.5919,17.5963,17.5875,17.5963,9400.0
2005-10-17 13:40:00,39.7,39.73,39.68,39.69,35400.0,17.5963,17.6096,17.5875,17.5919,35400.0
2005-10-17 13:45:00,39.69,39.75,39.69,39.73,36000.0,17.5919,17.6185,17.5919,17.6096,36000.0
2005-10-17 13:50:00,39.74,39.76,39.71,39.75,22400.0,17.6141,17.6229,17.6008,17.6185,22400.0
2005-10-17 13:55:00,39.74,39.83,39.74,39.83,16600.0,17.6141,17.654,17.6141,17.654,16600.0
2005-10-17 14:00:00,39.81,39.81,39.74,39.77,21400.0,17.6451,17.6451,17.6141,17.6274,21400.0
2005-10-17 14:05:00,39.76,39.77,39.73,39.77,14600.0,17.6229,17.6274,17.6096,17.6274,14600.0
2005-10-17 14:10:00,39.77,39.8,39.75,39.8,8600.0,17.6274,17.6407,17.6185,17.6407,8600.0
2005-10-17 14:15:00,39.8,39.8,39.73,39.73,20600.0,17.6407,17.6407,17.6096,17.6096,20600.0
2005-10-17 14:20:00,39.72,39.72,39.66,39.67,22000.0,17.6052,17.6052,17.5786,17.583,22000.0
2005-10-17 14:25:00,39.66,39.66,39.64,39.65,12400.0,17.5786,17.5786,17.5697,17.5742,12400.0
2005-10-17 14:30:00,39.65,39.68,39.65,39.65,20200.0,17.5742,17.5875,17.5742,17.5742,20200.0
2005-10-17 14:35:00,39.65,39.72,39.65,39.71,21000.0,17.5742,17.6052,17.5742,17.6008,21000.0
2005-10-17 14:40:00,39.71,39.77,39.68,39.68,29200.0,17.6008,17.6274,17.5875,17.5875,29200.0
2005-10-17 14:45:00,39.69,39.69,39.66,39.66,24800.0,17.5919,17.5919,17.5786,17.5786,24800.0
2005-10-17 14:50:00,39.67,39.73,39.65,39.7,26400.0,17.583,17.6096,17.5742,17.5963,26400.0
2005-10-17 14:55:00,39.7,39.7,39.65,39.69,18200.0,17.5963,17.5963,17.5742,17.5919,18200.0
2005-10-17 15:00:00,39.7,39.71,39.67,39.67,30800.0,17.5963,17.6008,17.583,17.583,30800.0
2005-10-17 15:05:00,39.67,39.67,39.62,39.62,22800.0,17.583,17.583,17.5609,17.5609,22800.0
2005-10-17 15:10:00,39.62,39.67,39.6,39.63,59800.0,17.5609,17.583,17.552,17.5653,59800.0
2005-10-17 15:15:00,39.63,39.66,39.62,39.65,62000.0,17.5653,17.5786,17.5609,17.5742,62000.0
2005-10-17 15:20:00,39.63,39.65,39.62,39.62,39600.0,17.5653,17.5742,17.5609,17.5609,39600.0
2005-10-17 15:25:00,39.61,39.72,39.61,39.67,52800.0,17.5564,17.6052,17.5564,17.583,52800.0
2005-10-17 15:30:00,39.68,39.73,39.67,39.68,48600.0,17.5875,17.6096,17.583,17.5875,48600.0
2005-10-17 15:35:00,39.68,39.68,39.63,39.64,69800.0,17.5875,17.5875,17.5653,17.5697,69800.0
2005-10-17 15:40:00,39.65,39.65,39.63,39.63,61800.0,17.5742,17.5742,17.5653,17.5653,61800.0
2005-10-17 15:45:00,39.63,39.63,39.58,39.58,86600.0,17.5653,17.5653,17.5431,17.5431,86600.0
2005-10-17 15:50:00,39.58,39.58,39.49,39.51,116600.0,17.5431,17.5431,17.5033,17.5121,116600.0
2005-10-17 15:55:00,39.51,39.52,39.49,39.52,86000.0,17.5121,17.5166,17.5033,17.5166,86000.0
2005-10-18 09:30:00,39.5,39.56,39.5,39.51,69000.0,17.5077,17.5343,17.5077,17.5121,69000.0
2005-10-18 09:35:00,39.41,39.43,39.0,39.19,176800.0,17.4678,17.4767,17.2861,17.3703,176800.0
2005-10-18 09:40:00,39.2,39.3,38.94,38.94,126600.0,17.3747,17.419,17.2595,17.2595,126600.0
2005-10-18 09:45:00,38.95,38.95,38.76,38.88,144000.0,17.2639,17.2639,17.1797,17.2329,144000.0
2005-10-18 09:50:00,38.91,39.05,38.91,38.93,71000.0,17.2462,17.3082,17.2462,17.255,71000.0
2005-10-18 09:55:00,38.93,39.08,38.88,38.96,53000.0,17.255,17.3215,17.2329,17.2683,53000.0
2005-10-18 10:00:00,38.97,39.09,38.96,39.09,14200.0,17.2728,17.326,17.2683,17.326,14200.0
2005-10-18 10:05:00,39.09,39.12,39.05,39.1,48200.0,17.326,17.3393,17.3082,17.3304,48200.0
2005-10-18 10:10:00,39.1,39.15,39.09,39.1,44600.0,17.3304,17.3526,17.326,17.3304,44600.0
2005-10-18 10:15:00,39.1,39.13,39.01,39.05,64800.0,17.3304,17.3437,17.2905,17.3082,64800.0
2005-10-18 10:20:00,39.06,39.1,38.95,38.96,24200.0,17.3127,17.3304,17.2639,17.2683,24200.0
2005-10-18 10:25:00,38.95,39.08,38.95,39.06,28000.0,17.2639,17.3215,17.2639,17.3127,28000.0
2005-10-18 10:30:00,39.04,39.07,39.02,39.04,43800.0,17.3038,17.3171,17.2949,17.3038,43800.0
2005-10-18 10:35:00,39.02,39.08,39.0,39.08,33000.0,17.2949,17.3215,17.2861,17.3215,33000.0
2005-10-18 10:40:00,39.08,39.08,39.03,39.03,10600.0,17.3215,17.3215,17.2994,17.2994,10600.0
2005-10-18 10:45:00,39.04,39.05,38.99,38.99,30800.0,17.3038,17.3082,17.2816,17.2816,30800.0
2005-10-18 10:50:00,38.98,39.05,38.98,39.05,13200.0,17.2772,17.3082,17.2772,17.3082,13200.0
2005-10-18 10:55:00,39.05,39.07,39.04,39.07,19200.0,17.3082,17.3171,17.3038,17.3171,19200.0
2005-10-18 11:00:00,39.05,39.05,39.02,39.02,22600.0,17.3082,17.3082,17.2949,17.2949,22600.0
2005-10-18 11:05:00,39.02,39.04,39.02,39.02,32000.0,17.2949,17.3038,17.2949,17.2949,32000.0
2005-10-18 11:10:00,39.02,39.05,39.02,39.02,12400.0,17.2949,17.3082,17.2949,17.2949,12400.0
2005-10-18 11:15:00,39.04,39.1,39.04,39.07,31800.0,17.3038,17.3304,17.3038,17.3171,31800.0
2005-10-18 11:20:00,39.06,39.07,39.05,39.06,9600.0,17.3127,17.3171,17.3082,17.3127,9600.0
2005-10-18 11:25:00,39.07,39.07,39.02,39.02,11000.0,17.3171,17.3171,17.2949,17.2949,11000.0
2005-10-18 11:30:00,39.02,39.04,39.02,39.04,9000.0,17.2949,17.3038,17.2949,17.3038,9000.0
2005-10-18 11:35:00,39.02,39.02,38.95,38.96,15800.0,17.2949,17.2949,17.2639,17.2683,15800.0
2005-10-18 11:40:00,38.95,38.97,38.94,38.97,13400.0,17.2639,17.2728,17.2595,17.2728,13400.0
2005-10-18 11:45:00,38.97,39.06,38.97,39.06,16200.0,17.2728,17.3127,17.2728,17.3127,16200.0
2005-10-18 11:50:00,39.07,39.09,39.06,39.08,10400.0,17.3171,17.326,17.3127,17.3215,10400.0
2005-10-18 11:55:00,39.08,39.08,39.04,39.05,11200.0,17.3215,17.3215,17.3038,17.3082,11200.0
2005-10-18 12:00:00,39.05,39.09,39.05,39.08,11800.0,17.3082,17.326,17.3082,17.3215,11800.0
2005-10-18 12:05:00,39.08,39.09,39.08,39.09,8000.0,17.3215,17.326,17.3215,17.326,8000.0
2005-10-18 12:10:00,39.09,39.13,39.09,39.13,39400.0,17.326,17.3437,17.326,17.3437,39400.0
2005-10-18 12:15:00,39.12,39.16,39.12,39.16,61800.0,17.3393,17.357,17.3393,17.357,61800.0
2005-10-18 12:20:00,39.14,39.15,39.12,39.15,37800.0,17.3481,17.3526,17.3393,17.3526,37800.0
2005-10-18 12:25:00,39.15,39.17,39.14,39.15,11200.0,17.3526,17.3614,17.3481,17.3526,11200.0
2005-10-18 12:30:00,39.15,39.15,39.12,39.14,12600.0,17.3526,17.3526,17.3393,17.3481,12600.0
2005-10-18 12:35:00,39.14,39.15,39.14,39.15,3800.0,17.3481,17.3526,17.3481,17.3526,3800.0
2005-10-18 12:40:00,39.15,39.16,39.15,39.15,20200.0,17.3526,17.357,17.3526,17.3526,20200.0
2005-10-18 12:45:00,39.15,39.15,39.09,39.1,16400.0,17.3526,17.3526,17.326,17.3304,16400.0
2005-10-18 12:50:00,39.1,39.1,39.06,39.06,10600.0,17.3304,17.3304,17.3127,17.3127,10600.0
2005-10-18 12:55:00,39.06,39.06,38.98,38.99,35600.0,17.3127,17.3127,17.2772,17.2816,35600.0
2005-10-18 13:00:00,38.99,39.01,38.97,38.98,46600.0,17.2816,17.2905,17.2728,17.2772,46600.0
2005-10-18 13:05:00,38.97,38.98,38.88,38.91,40600.0,17.2728,17.2772,17.2329,17.2462,40600.0
2005-10-18 13:10:00,38.92,38.95,38.92,38.92,84600.0,17.2506,17.2639,17.2506,17.2506,84600.0
2005-10-18 13:15:00,38.93,38.93,38.83,38.84,97600.0,17.255,17.255,17.2107,17.2152,97600.0
2005-10-18 13:20:00,38.84,38.84,38.77,38.81,43200.0,17.2152,17.2152,17.1841,17.2019,43200.0
2005-10-18 13:25:00,38.81,38.82,38.75,38.77,53000.0,17.2019,17.2063,17.1753,17.1841,53000.0
2005-10-18 13:30:00,38.77,38.8,38.72,38.8,57600.0,17.1841,17.1974,17.162,17.1974,57600.0
2005-10-18 13:35:00,38.81,38.88,38.77,38.78,42200.0,17.2019,17.2329,17.1841,17.1886,42200.0
2005-10-18 13:40:00,38.79,38.92,38.79,38.92,35800.0,17.193,17.2506,17.193,17.2506,35800.0
2005-10-18 13:45:00,38.91,38.92,38.88,38.89,26600.0,17.2462,17.2506,17.2329,17.2373,26600.0
2005-10-18 13:50:00,38.88,38.88,38.78,38.79,47600.0,17.2329,17.2329,17.1886,17.193,47600.0
2005-10-18 13:55:00,38.79,38.83,38.79,38.82,24600.0,17.193,17.2107,17.193,17.2063,24600.0
2005-10-18 14:00:00,38.81,38.82,38.77,38.77,83000.0,17.2019,17.2063,17.1841,17.1841,83000.0
2005-10-18 14:05:00,38.8,38.81,38.79,38.8,8400.0,17.1974,17.2019,17.193,17.1974,8400.0
2005-10-18 14:10:00,38.81,38.84,38.81,38.83,22200.0,17.2019,17.2152,17.2019,17.2107,22200.0
2005-10-18 14:15:00,38.82,38.83,38.81,38.81,34400.0,17.2063,17.2107,17.2019,17.2019,34400.0
2005-10-18 14:20:00,38.8,38.8,38.77,38.79,17200.0,17.1974,17.1974,17.1841,17.193,17200.0
2005-10-18 14:25:00,38.79,38.79,38.72,38.73,27400.0,17.193,17.193,17.162,17.1664,27400.0
2005-10-18 14:30:00,38.73,38.74,38.68,38.69,48400.0,17.1664,17.1708,17.1442,17.1487,48400.0
2005-10-18 14:35:00,38.68,38.68,38.6,38.62,108800.0,17.1442,17.1442,17.1088,17.1176,108800.0
2005-10-18 14:40:00,38.63,38.63,38.59,38.6,75200.0,17.1221,17.1221,17.1043,17.1088,75200.0
2005-10-18 14:45:00,38.6,38.62,38.51,38.55,191200.0,17.1088,17.1176,17.0689,17.0866,191200.0
2005-10-18 14:50:00,38.54,38.57,38.43,38.43,76600.0,17.0822,17.0955,17.0334,17.0334,76600.0
2005-10-18 14:55:00,38.44,38.45,38.25,38.45,243400.0,17.0379,17.0423,16.9537,17.0423,243400.0
2005-10-18 15:00:00,38.45,38.54,38.42,38.51,78200.0,17.0423,17.0822,17.029,17.0689,78200.0
2005-10-18 15:05:00,38.51,38.57,38.48,38.49,79400.0,17.0689,17.0955,17.0556,17.06,79400.0
2005-10-18 15:10:00,38.51,38.55,38.48,38.55,66400.0,17.0689,17.0866,17.0556,17.0866,66400.0
2005-10-18 15:15:00,38.55,38.71,38.55,38.68,73800.0,17.0866,17.1575,17.0866,17.1442,73800.0
2005-10-18 15:20:00,38.68,38.78,38.68,38.77,98200.0,17.1442,17.1886,17.1442,17.1841,98200.0
2005-10-18 15:25:00,38.76,38.88,38.76,38.85,117800.0,17.1797,17.2329,17.1797,17.2196,117800.0
2005-10-18 15:30:00,38.85,38.94,38.85,38.85,101400.0,17.2196,17.2595,17.2196,17.2196,101400.0
2005-10-18 15:35:00,38.85,38.85,38.82,38.82,27000.0,17.2196,17.2196,17.2063,17.2063,27000.0
2005-10-18 15:40:00,38.82,38.82,38.77,38.78,102600.0,17.2063,17.2063,17.1841,17.1886,102600.0
2005-10-18 15:45:00,38.78,38.79,38.75,38.77,58800.0,17.1886,17.193,17.1753,17.1841,58800.0
2005-10-18 15:50:00,38.77,38.77,38.74,38.74,112000.0,17.1841,17.1841,17.1708,17.1708,112000.0
2005-10-18 15:55:00,38.71,38.72,38.66,38.71,93200.0,17.1575,17.162,17.1354,17.1575,93200.0
2005-10-19 09:30:00,38.25,38.37,38.24,38.33,93400.0,16.9537,17.0068,16.9492,16.9891,93400.0
2005-10-19 09:35:00,38.32,38.37,38.13,38.17,94600.0,16.9847,17.0068,16.9005,16.9182,94600.0
2005-10-19 09:40:00,38.16,38.22,38.01,38.1,164800.0,16.9138,16.9404,16.8473,16.8872,164800.0
2005-10-19 09:45:00,38.1,38.14,37.88,37.88,95600.0,16.8872,16.9049,16.7897,16.7897,95600.0
2005-10-19 09:50:00,37.88,37.88,37.76,37.85,165400.0,16.7897,16.7897,16.7365,16.7764,165400.0
2005-10-19 09:55:00,37.88,38.02,37.88,37.91,66000.0,16.7897,16.8517,16.7897,16.803,66000.0
2005-10-19 10:00:00,37.91,37.93,37.87,37.93,37400.0,16.803,16.8118,16.7852,16.8118,37400.0
2005-10-19 10:05:00,37.93,37.98,37.92,37.98,196800.0,16.8118,16.834,16.8074,16.834,196800.0
2005-10-19 10:10:00,37.98,38.02,37.91,37.91,38200.0,16.834,16.8517,16.803,16.803,38200.0
2005-10-19 10:15:00,37.91,38.05,37.88,38.05,66800.0,16.803,16.865,16.7897,16.865,66800.0
2005-10-19 10:20:00,38.04,38.13,38.02,38.06,54600.0,16.8606,16.9005,16.8517,16.8694,54600.0
2005-10-19 10:25:00,38.06,38.06,38.0,38.0,43800.0,16.8694,16.8694,16.8428,16.8428,43800.0
2005-10-19 10:30:00,38.01,38.04,37.98,37.99,80400.0,16.8473,16.8606,16.834,16.8384,80400.0
2005-10-19 10:35:00,38.01,38.12,37.99,38.1,80200.0,16.8473,16.896,16.8384,16.8872,80200.0
2005-10-19 10:40:00,38.13,38.24,38.13,38.24,77200.0,16.9005,16.9492,16.9005,16.9492,77200.0
2005-10-19 10:45:00,38.27,38.29,38.03,38.09,82400.0,16.9625,16.9714,16.8561,16.8827,82400.0
2005-10-19 10:50:00,38.1,38.12,38.08,38.1,64400.0,16.8872,16.896,16.8783,16.8872,64400.0
2005-10-19 10:55:00,38.1,38.13,38.04,38.05,154600.0,16.8872,16.9005,16.8606,16.865,154600.0
2005-10-19 11:00:00,38.05,38.05,37.99,38.02,47200.0,16.865,16.865,16.8384,16.8517,47200.0
2005-10-19 11:05:00,38.02,38.02,37.92,37.93,73800.0,16.8517,16.8517,16.8074,16.8118,73800.0
2005-10-19 11:10:00,37.94,38.0,37.93,37.98,30000.0,16.8162,16.8428,16.8118,16.834,30000.0
2005-10-19 11:15:00,37.99,38.01,37.95,38.01,64600.0,16.8384,16.8473,16.8207,16.8473,64600.0
2005-10-19 11:20:00,38.01,38.02,37.95,37.97,31800.0,16.8473,16.8517,16.8207,16.8295,31800.0
2005-10-19 11:25:00,37.97,37.97,37.92,37.95,17000.0,16.8295,16.8295,16.8074,16.8207,17000.0
2005-10-19 11:30:00,37.95,37.99,37.86,37.9,63800.0,16.8207,16.8384,16.7808,16.7985,63800.0
2005-10-19 11:35:00,37.88,37.88,37.84,37.85,37800.0,16.7897,16.7897,16.7719,16.7764,37800.0
2005-10-19 11:40:00,37.85,37.89,37.81,37.89,41400.0,16.7764,16.7941,16.7586,16.7941,41400.0
2005-10-19 11:45:00,37.89,37.96,37.88,37.96,51200.0,16.7941,16.8251,16.7897,16.8251,51200.0
2005-10-19 11:50:00,37.98,38.02,37.98,38.01,71800.0,16.834,16.8517,16.834,16.8473,71800.0
2005-10-19 11:55:00,38.0,38.0,37.99,37.99,48400.0,16.8428,16.8428,16.8384,16.8384,48400.0
2005-10-19 12:00:00,38.0,38.02,37.96,37.96,38600.0,16.8428,16.8517,16.8251,16.8251,38600.0
2005-10-19 12:05:00,37.96,38.04,37.96,38.02,66800.0,16.8251,16.8606,16.8251,16.8517,66800.0
2005-10-19 12:10:00,38.02,38.05,38.02,38.03,27200.0,16.8517,16.865,16.8517,16.8561,27200.0
2005-10-19 12:15:00,38.02,38.07,38.02,38.04,29200.0,16.8517,16.8739,16.8517,16.8606,29200.0
2005-10-19 12:20:00,38.04,38.05,38.02,38.05,22800.0,16.8606,16.865,16.8517,16.865,22800.0
2005-10-19 12:25:00,38.05,38.09,38.02,38.02,41600.0,16.865,16.8827,16.8517,16.8517,41600.0
2005-10-19 12:30:00,38.02,38.1,38.01,38.1,37400.0,16.8517,16.8872,16.8473,16.8872,37400.0
2005-10-19 12:35:00,38.1,38.1,38.07,38.07,39000.0,16.8872,16.8872,16.8739,16.8739,39000.0
2005-10-19 12:40:00,38.07,38.1,38.06,38.08,30400.0,16.8739,16.8872,16.8694,16.8783,30400.0
2005-10-19 12:45:00,38.09,38.1,38.03,38.1,56400.0,16.8827,16.8872,16.8561,16.8872,56400.0
2005-10-19 12:50:00,38.1,38.16,38.1,38.16,77600.0,16.8872,16.9138,16.8872,16.9138,77600.0
2005-10-19 12:55:00,38.17,38.19,38.13,38.15,71200.0,16.9182,16.9271,16.9005,16.9093,71200.0
2005-10-19 13:00:00,38.15,38.15,38.12,38.12,37400.0,16.9093,16.9093,16.896,16.896,37400.0
2005-10-19 13:05:00,38.12,38.2,38.1,38.2,74200.0,16.896,16.9315,16.8872,16.9315,74200.0
2005-10-19 13:10:00,38.19,38.19,38.15,38.17,49200.0,16.9271,16.9271,16.9093,16.9182,49200.0
2005-10-19 13:15:00,38.2,38.26,38.2,38.23,42200.0,16.9315,16.9581,16.9315,16.9448,42200.0
2005-10-19 13:20:00,38.22,38.27,38.22,38.26,44600.0,16.9404,16.9625,16.9404,16.9581,44600.0
2005-10-19 13:25:00,38.26,38.26,38.15,38.2,51000.0,16.9581,16.9581,16.9093,16.9315,51000.0
2005-10-19 13:30:00,38.19,38.27,38.19,38.27,46600.0,16.9271,16.9625,16.9271,16.9625,46600.0
2005-10-19 13:35:00,38.27,38.35,38.25,38.33,43800.0,16.9625,16.998,16.9537,16.9891,43800.0
2005-10-19 13:40:00,38.32,38.32,38.26,38.27,65000.0,16.9847,16.9847,16.9581,16.9625,65000.0
2005-10-19 13:45:00,38.28,38.35,38.26,38.33,65000.0,16.9669,16.998,16.9581,16.9891,65000.0
2005-10-19 13:50:00,38.33,38.33,38.29,38.3,8400.0,16.9891,16.9891,16.9714,16.9758,8400.0
2005-10-19 13:55:00,38.3,38.35,38.3,38.33,76400.0,16.9758,16.998,16.9758,16.9891,76400.0
2005-10-19 14:00:00,38.33,38.47,38.33,38.46,80800.0,16.9891,17.0512,16.9891,17.0467,80800.0
2005-10-19 14:05:00,38.45,38.49,38.43,38.48,82600.0,17.0423,17.06,17.0334,17.0556,82600.0
2005-10-19 14:10:00,38.48,38.54,38.45,38.47,98000.0,17.0556,17.0822,17.0423,17.0512,98000.0
2005-10-19 14:15:00,38.47,38.48,38.35,38.38,56200.0,17.0512,17.0556,16.998,17.0113,56200.0
2005-10-19 14:20:00,38.38,38.39,38.35,38.35,90800.0,17.0113,17.0157,16.998,16.998,90800.0
2005-10-19 14:25:00,38.34,38.43,38.33,38.43,58400.0,16.9935,17.0334,16.9891,17.0334,58400.0
2005-10-19 14:30:00,38.43,38.44,38.37,38.37,85800.0,17.0334,17.0379,17.0068,17.0068,85800.0
2005-10-19 14:35:00,38.4,38.44,38.38,38.43,18200.0,17.0201,17.0379,17.0113,17.0334,18200.0
2005-10-19 14:40:00,38.44,38.44,38.37,38.4,28000.0,17.0379,17.0379,17.0068,17.0201,28000.0
2005-10-19 14:45:00,38.4,38.49,38.39,38.48,31400.0,17.0201,17.06,17.0157,17.0556,31400.0
2005-10-19 14:50:00,38.48,38.54,38.4,38.41,62000.0,17.0556,17.0822,17.0201,17.0246,62000.0
2005-10-19 14:55:00,38.41,38.45,38.35,38.36,57600.0,17.0246,17.0423,16.998,17.0024,57600.0
2005-10-19 15:00:00,38.35,38.44,38.27,38.44,173200.0,16.998,17.0379,16.9625,17.0379,173200.0
2005-10-19 15:05:00,38.45,38.52,38.43,38.46,114000.0,17.0423,17.0733,17.0334,17.0467,114000.0
2005-10-19 15:10:00,38.46,38.46,38.37,38.38,33600.0,17.0467,17.0467,17.0068,17.0113,33600.0
2005-10-19 15:15:00,38.38,38.48,38.38,38.41,61400.0,17.0113,17.0556,17.0113,17.0246,61400.0
2005-10-19 15:20:00,38.41,38.49,38.39,38.49,41200.0,17.0246,17.06,17.0157,17.06,41200.0
2005-10-19 15:25:00,38.49,38.62,38.48,38.48,72200.0,17.06,17.1176,17.0556,17.0556,72200.0
2005-10-19 15:30:00,38.48,38.52,38.39,38.4,134600.0,17.0556,17.0733,17.0157,17.0201,134600.0
2005-10-19 15:35:00,38.35,38.36,38.26,38.28,135800.0,16.998,17.0024,16.9581,16.9669,135800.0
2005-10-19 15:40:00,38.29,38.4,38.27,38.38,149800.0,16.9714,17.0201,16.9625,17.0113,149800.0
2005-10-19 15:45:00,38.39,38.4,38.37,38.37,81800.0,17.0157,17.0201,17.0068,17.0068,81800.0
2005-10-19 15:50:00,38.37,38.4,38.37,38.38,166200.0,17.0068,17.0201,17.0068,17.0113,166200.0
2005-10-19 15:55:00,38.46,38.54,38.46,38.52,231400.0,17.0467,17.0822,17.0467,17.0733,231400.0
2005-10-20 09:30:00,38.51,38.51,38.4,38.5,82800.0,17.0689,17.0689,17.0201,17.0645,82800.0
2005-10-20 09:35:00,38.5,38.5,38.33,38.38,69800.0,17.0645,17.0645,16.9891,17.0113,69800.0
2005-10-20 09:40:00,38.38,38.62,38.38,38.56,136000.0,17.0113,17.1176,17.0113,17.0911,136000.0
2005-10-20 09:45:00,38.57,38.6,38.43,38.46,47200.0,17.0955,17.1088,17.0334,17.0467,47200.0
2005-10-20 09:50:00,38.45,38.57,38.42,38.57,64200.0,17.0423,17.0955,17.029,17.0955,64200.0
2005-10-20 09:55:00,38.57,38.59,38.44,38.48,43800.0,17.0955,17.1043,17.0379,17.0556,43800.0
2005-10-20 10:00:00,38.49,38.58,38.46,38.51,54800.0,17.06,17.0999,17.0467,17.0689,54800.0
2005-10-20 10:05:00,38.51,38.55,38.46,38.49,63800.0,17.0689,17.0866,17.0467,17.06,63800.0
2005-10-20 10:10:00,38.49,38.49,38.42,38.42,50800.0,17.06,17.06,17.029,17.029,50800.0
2005-10-20 10:15:00,38.41,38.51,38.41,38.51,63400.0,17.0246,17.0689,17.0246,17.0689,63400.0
2005-10-20 10:20:00,38.52,38.55,38.45,38.55,52800.0,17.0733,17.0866,17.0423,17.0866,52800.0
2005-10-20 10:25:00,38.55,38.58,38.52,38.52,30000.0,17.0866,17.0999,17.0733,17.0733,30000.0
2005-10-20 10:30:00,38.51,38.56,38.45,38.48,78400.0,17.0689,17.0911,17.0423,17.0556,78400.0
2005-10-20 10:35:00,38.48,38.48,38.36,38.39,85400.0,17.0556,17.0556,17.0024,17.0157,85400.0
2005-10-20 10:40:00,38.4,38.4,38.33,38.38,69800.0,17.0201,17.0201,16.9891,17.0113,69800.0
2005-10-20 10:45:00,38.38,38.42,38.25,38.29,72000.0,17.0113,17.029,16.9537,16.9714,72000.0
2005-10-20 10:50:00,38.3,38.32,38.26,38.29,34600.0,16.9758,16.9847,16.9581,16.9714,34600.0
2005-10-20 10:55:00,38.27,38.29,38.26,38.27,28000.0,16.9625,16.9714,16.9581,16.9625,28000.0
2005-10-20 11:00:00,38.27,38.31,38.26,38.26,28400.0,16.9625,16.9802,16.9581,16.9581,28400.0
2005-10-20 11:05:00,38.27,38.28,38.2,38.23,25000.0,16.9625,16.9669,16.9315,16.9448,25000.0
2005-10-20 11:10:00,38.23,38.23,38.13,38.15,33600.0,16.9448,16.9448,16.9005,16.9093,33600.0
2005-10-20 11:15:00,38.13,38.13,38.01,38.05,87000.0,16.9005,16.9005,16.8473,16.865,87000.0
2005-10-20 11:20:00,38.04,38.07,38.01,38.04,65600.0,16.8606,16.8739,16.8473,16.8606,65600.0
2005-10-20 11:25:00,38.04,38.1,37.97,38.02,49000.0,16.8606,16.8872,16.8295,16.8517,49000.0
2005-10-20 11:30:00,38.04,38.07,38.03,38.05,27200.0,16.8606,16.8739,16.8561,16.865,27200.0
2005-10-20 11:35:00,38.07,38.2,38.07,38.16,55600.0,16.8739,16.9315,16.8739,16.9138,55600.0
2005-10-20 11:40:00,38.15,38.2,38.12,38.13,64600.0,16.9093,16.9315,16.896,16.9005,64600.0
2005-10-20 11:45:00,38.13,38.16,38.12,38.13,49600.0,16.9005,16.9138,16.896,16.9005,49600.0
2005-10-20 11:50:00,38.12,38.12,38.02,38.02,33400.0,16.896,16.896,16.8517,16.8517,33400.0
2005-10-20 11:55:00,38.02,38.1,37.99,38.06,51800.0,16.8517,16.8872,16.8384,16.8694,51800.0
2005-10-20 12:00:00,38.06,38.1,38.04,38.05,56800.0,16.8694,16.8872,16.8606,16.865,56800.0
2005-10-20 12:05:00,38.03,38.04,37.99,37.99,36800.0,16.8561,16.8606,16.8384,16.8384,36800.0
2005-10-20 12:10:00,37.99,38.0,37.92,37.92,68600.0,16.8384,16.8428,16.8074,16.8074,68600.0
2005-10-20 12:15:00,37.92,37.94,37.85,37.9,76600.0,16.8074,16.8162,16.7764,16.7985,76600.0
2005-10-20 12:20:00,37.9,37.94,37.85,37.88,70400.0,16.7985,16.8162,16.7764,16.7897,70400.0
2005-10-20 12:25:00,37.88,37.94,37.85,37.94,55800.0,16.7897,16.8162,16.7764,16.8162,55800.0
2005-10-20 12:30:00,37.93,38.03,37.9,38.02,47600.0,16.8118,16.8561,16.7985,16.8517,47600.0
2005-10-20 12:35:00,38.02,38.05,38.0,38.04,37400.0,16.8517,16.865,16.8428,16.8606,37400.0
2005-10-20 12:40:00,38.04,38.05,38.0,38.02,25000.0,16.8606,16.865,16.8428,16.8517,25000.0
2005-10-20 12:45:00,38.04,38.06,38.04,38.05,20800.0,16.8606,16.8694,16.8606,16.865,20800.0
2005-10-20 12:50:00,38.05,38.06,37.99,37.99,25800.0,16.865,16.8694,16.8384,16.8384,25800.0
2005-10-20 12:55:00,38.02,38.02,37.99,37.99,14200.0,16.8517,16.8517,16.8384,16.8384,14200.0
2005-10-20 13:00:00,37.99,38.02,37.99,38.02,37600.0,16.8384,16.8517,16.8384,16.8517,37600.0
2005-10-20 13:05:00,38.02,38.05,38.01,38.05,32000.0,16.8517,16.865,16.8473,16.865,32000.0
2005-10-20 13:10:00,38.05,38.07,38.02,38.02,49200.0,16.865,16.8739,16.8517,16.8517,49200.0
2005-10-20 13:15:00,38.02,38.02,37.88,37.9,49600.0,16.8517,16.8517,16.7897,16.7985,49600.0
2005-10-20 13:20:00,37.9,37.96,37.86,37.86,45800.0,16.7985,16.8251,16.7808,16.7808,45800.0
2005-10-20 13:25:00,37.88,37.93,37.88,37.92,20400.0,16.7897,16.8118,16.7897,16.8074,20400.0
2005-10-20 13:30:00,37.93,37.98,37.93,37.94,49800.0,16.8118,16.834,16.8118,16.8162,49800.0
2005-10-20 13:35:00,37.94,37.95,37.88,37.9,106600.0,16.8162,16.8207,16.7897,16.7985,106600.0
2005-10-20 13:40:00,37.9,37.92,37.83,37.83,41000.0,16.7985,16.8074,16.7675,16.7675,41000.0
2005-10-20 13:45:00,37.83,37.83,37.71,37.71,41000.0,16.7675,16.7675,16.7143,16.7143,41000.0
2005-10-20 13:50:00,37.7,37.77,37.63,37.77,64800.0,16.7099,16.7409,16.6788,16.7409,64800.0
2005-10-20 13:55:00,37.79,37.79,37.64,37.68,42200.0,16.7498,16.7498,16.6833,16.701,42200.0
2005-10-20 14:00:00,37.68,37.68,37.57,37.57,49200.0,16.701,16.701,16.6523,16.6523,49200.0
2005-10-20 14:05:00,37.57,37.63,37.54,37.54,55400.0,16.6523,16.6788,16.639,16.639,55400.0
2005-10-20 14:10:00,37.54,37.54,37.38,37.42,147000.0,16.639,16.639,16.568,16.5858,147000.0
2005-10-20 14:15:00,37.41,37.52,37.4,37.52,121800.0,16.5813,16.6301,16.5769,16.6301,121800.0
2005-10-20 14:20:00,37.52,37.56,37.48,37.48,75800.0,16.6301,16.6478,16.6124,16.6124,75800.0
2005-10-20 14:25:00,37.48,37.51,37.46,37.46,82600.0,16.6124,16.6257,16.6035,16.6035,82600.0
2005-10-20 14:30:00,37.47,37.52,37.46,37.48,62600.0,16.6079,16.6301,16.6035,16.6124,62600.0
2005-10-20 14:35:00,37.48,37.51,37.46,37.48,33000.0,16.6124,16.6257,16.6035,16.6124,33000.0
2005-10-20 14:40:00,37.48,37.58,37.48,37.58,64800.0,16.6124,16.6567,16.6124,16.6567,64800.0
2005-10-20 14:45:00,37.6,37.69,37.6,37.67,93600.0,16.6655,16.7054,16.6655,16.6966,93600.0
2005-10-20 14:50:00,37.67,37.85,37.66,37.82,115800.0,16.6966,16.7764,16.6921,16.7631,115800.0
2005-10-20 14:55:00,37.81,37.81,37.68,37.68,140600.0,16.7586,16.7586,16.701,16.701,140600.0
2005-10-20 15:00:00,37.68,37.7,37.61,37.66,100800.0,16.701,16.7099,16.67,16.6921,100800.0
2005-10-20 15:05:00,37.66,37.72,37.65,37.71,26000.0,16.6921,16.7187,16.6877,16.7143,26000.0
2005-10-20 15:10:00,37.72,37.72,37.63,37.63,24400.0,16.7187,16.7187,16.6788,16.6788,24400.0
2005-10-20 15:15:00,37.63,37.63,37.55,37.55,38000.0,16.6788,16.6788,16.6434,16.6434,38000.0
2005-10-20 15:20:00,37.56,37.56,37.35,37.37,69600.0,16.6478,16.6478,16.5547,16.5636,69600.0
2005-10-20 15:25:00,37.37,37.38,37.13,37.23,117800.0,16.5636,16.568,16.4572,16.5016,117800.0
2005-10-20 15:30:00,37.22,37.52,37.22,37.52,201000.0,16.4971,16.6301,16.4971,16.6301,201000.0
2005-10-20 15:35:00,37.5,37.52,37.47,37.48,191000.0,16.6212,16.6301,16.6079,16.6124,191000.0
2005-10-20 15:40:00,37.48,37.49,37.37,37.37,93200.0,16.6124,16.6168,16.5636,16.5636,93200.0
2005-10-20 15:45:00,37.37,37.4,37.35,37.38,124000.0,16.5636,16.5769,16.5547,16.568,124000.0
2005-10-20 15:50:00,37.4,37.44,37.38,37.43,74400.0,16.5769,16.5946,16.568,16.5902,74400.0
2005-10-20 15:55:00,37.45,37.47,37.41,37.44,105600.0,16.5991,16.6079,16.5813,16.5946,105600.0
2005-10-21 09:30:00,37.5,37.52,37.5,37.5,242000.0,16.6212,16.6301,16.6212,16.6212,242000.0
2005-10-21 09:35:00,37.5,37.82,37.49,37.69,184000.0,16.6212,16.7631,16.6168,16.7054,184000.0
2005-10-21 09:40:00,37.69,37.7,37.59,37.59,108000.0,16.7054,16.7099,16.6611,16.6611,108000.0
2005-10-21 09:45:00,37.59,37.66,37.44,37.65,76600.0,16.6611,16.6921,16.5946,16.6877,76600.0
2005-10-21 09:50:00,37.65,37.65,37.44,37.48,74600.0,16.6877,16.6877,16.5946,16.6124,74600.0
2005-10-21 09:55:00,37.48,37.57,37.42,37.47,52400.0,16.6124,16.6523,16.5858,16.6079,52400.0
2005-10-21 10:00:00,37.47,37.63,37.47,37.56,122000.0,16.6079,16.6788,16.6079,16.6478,122000.0
2005-10-21 10:05:00,37.56,37.6,37.49,37.51,69800.0,16.6478,16.6655,16.6168,16.6257,69800.0
2005-10-21 10:10:00,37.5,37.7,37.5,37.67,194400.0,16.6212,16.7099,16.6212,16.6966,194400.0
2005-10-21 10:15:00,37.7,37.7,37.58,37.62,59600.0,16.7099,16.7099,16.6567,16.6744,59600.0
2005-10-21 10:20:00,37.6,37.63,37.38,37.38,42400.0,16.6655,16.6788,16.568,16.568,42400.0
2005-10-21 10:25:00,37.36,37.55,37.36,37.54,39200.0,16.5592,16.6434,16.5592,16.639,39200.0
2005-10-21 10:30:00,37.55,37.55,37.45,37.48,23400.0,16.6434,16.6434,16.5991,16.6124,23400.0
2005-10-21 10:35:00,37.49,37.5,37.47,37.49,23400.0,16.6168,16.6212,16.6079,16.6168,23400.0
2005-10-21 10:40:00,37.49,37.49,37.45,37.46,24800.0,16.6168,16.6168,16.5991,16.6035,24800.0
2005-10-21 10:45:00,37.43,37.43,37.37,37.38,26600.0,16.5902,16.5902,16.5636,16.568,26600.0
2005-10-21 10:50:00,37.37,37.41,37.32,37.38,26000.0,16.5636,16.5813,16.5414,16.568,26000.0
2005-10-21 10:55:00,37.37,37.39,37.32,37.39,23200.0,16.5636,16.5725,16.5414,16.5725,23200.0
2005-10-21 11:00:00,37.39,37.42,37.35,37.35,43400.0,16.5725,16.5858,16.5547,16.5547,43400.0
2005-10-21 11:05:00,37.35,37.47,37.34,37.47,55400.0,16.5547,16.6079,16.5503,16.6079,55400.0
2005-10-21 11:10:00,37.47,37.5,37.45,37.5,66800.0,16.6079,16.6212,16.5991,16.6212,66800.0
2005-10-21 11:15:00,37.5,37.54,37.47,37.53,55400.0,16.6212,16.639,16.6079,16.6345,55400.0
2005-10-21 11:20:00,37.53,37.68,37.53,37.66,59000.0,16.6345,16.701,16.6345,16.6921,59000.0
2005-10-21 11:25:00,37.66,37.66,37.57,37.57,34200.0,16.6921,16.6921,16.6523,16.6523,34200.0
2005-10-21 11:30:00,37.58,37.58,37.53,37.54,79000.0,16.6567,16.6567,16.6345,16.639,79000.0
2005-10-21 11:35:00,37.54,37.59,37.52,37.57,110000.0,16.639,16.6611,16.6301,16.6523,110000.0
2005-10-21 11:40:00,37.58,37.59,37.52,37.57,158200.0,16.6567,16.6611,16.6301,16.6523,158200.0
2005-10-21 11:45:00,37.57,37.6,37.56,37.6,82600.0,16.6523,16.6655,16.6478,16.6655,82600.0
2005-10-21 11:50:00,37.6,37.63,37.6,37.6,28600.0,16.6655,16.6788,16.6655,16.6655,28600.0
2005-10-21 11:55:00,37.59,37.61,37.56,37.61,74000.0,16.6611,16.67,16.6478,16.67,74000.0
2005-10-21 12:00:00,37.61,37.61,37.5,37.5,74400.0,16.67,16.67,16.6212,16.6212,74400.0
2005-10-21 12:05:00,37.49,37.5,37.48,37.49,84400.0,16.6168,16.6212,16.6124,16.6168,84400.0
2005-10-21 12:10:00,37.49,37.55,37.47,37.49,73800.0,16.6168,16.6434,16.6079,16.6168,73800.0
2005-10-21 12:15:00,37.48,37.48,37.4,37.45,34400.0,16.6124,16.6124,16.5769,16.5991,34400.0
2005-10-21 12:20:00,37.44,37.5,37.44,37.5,26400.0,16.5946,16.6212,16.5946,16.6212,26400.0
2005-10-21 12:25:00,37.5,37.6,37.5,37.58,165400.0,16.6212,16.6655,16.6212,16.6567,165400.0
2005-10-21 12:30:00,37.57,37.6,37.56,37.58,49800.0,16.6523,16.6655,16.6478,16.6567,49800.0
2005-10-21 12:35:00,37.58,37.59,37.56,37.56,22400.0,16.6567,16.6611,16.6478,16.6478,22400.0
2005-10-21 12:40:00,37.57,37.58,37.5,37.58,34600.0,16.6523,16.6567,16.6212,16.6567,34600.0
2005-10-21 12:45:00,37.56,37.57,37.52,37.54,18400.0,16.6478,16.6523,16.6301,16.639,18400.0
2005-10-21 12:50:00,37.55,37.64,37.55,37.64,54800.0,16.6434,16.6833,16.6434,16.6833,54800.0
2005-10-21 12:55:00,37.69,37.69,37.61,37.63,97600.0,16.7054,16.7054,16.67,16.6788,97600.0
2005-10-21 13:00:00,37.64,37.7,37.63,37.69,70000.0,16.6833,16.7099,16.6788,16.7054,70000.0
2005-10-21 13:05:00,37.69,37.7,37.65,37.65,31000.0,16.7054,16.7099,16.6877,16.6877,31000.0
2005-10-21 13:10:00,37.65,37.66,37.64,37.65,21800.0,16.6877,16.6921,16.6833,16.6877,21800.0
2005-10-21 13:15:00,37.63,37.63,37.59,37.59,17800.0,16.6788,16.6788,16.6611,16.6611,17800.0
2005-10-21 13:20:00,37.58,37.59,37.58,37.58,62200.0,16.6567,16.6611,16.6567,16.6567,62200.0
2005-10-21 13:25:00,37.58,37.62,37.58,37.62,17000.0,16.6567,16.6744,16.6567,16.6744,17000.0
2005-10-21 13:30:00,37.6,37.68,37.6,37.67,72200.0,16.6655,16.701,16.6655,16.6966,72200.0
2005-10-21 13:35:00,37.67,37.67,37.63,37.65,67600.0,16.6966,16.6966,16.6788,16.6877,67600.0
2005-10-21 13:40:00,37.65,37.69,37.64,37.69,35800.0,16.6877,16.7054,16.6833,16.7054,35800.0
2005-10-21 13:45:00,37.69,37.73,37.68,37.72,55800.0,16.7054,16.7232,16.701,16.7187,55800.0
2005-10-21 13:50:00,37.72,37.72,37.68,37.7,25200.0,16.7187,16.7187,16.701,16.7099,25200.0
2005-10-21 13:55:00,37.7,37.76,37.7,37.76,72800.0,16.7099,16.7365,16.7099,16.7365,72800.0
2005-10-21 14:00:00,37.77,37.88,37.77,37.88,46600.0,16.7409,16.7897,16.7409,16.7897,46600.0
2005-10-21 14:05:00,37.88,37.9,37.82,37.83,80000.0,16.7897,16.7985,16.7631,16.7675,80000.0
2005-10-21 14:10:00,37.83,37.89,37.83,37.87,34200.0,16.7675,16.7941,16.7675,16.7852,34200.0
2005-10-21 14:15:00,37.87,37.88,37.81,37.85,81800.0,16.7852,16.7897,16.7586,16.7764,81800.0
2005-10-21 14:20:00,37.84,37.85,37.78,37.8,23200.0,16.7719,16.7764,16.7453,16.7542,23200.0
2005-10-21 14:25:00,37.81,37.81,37.73,37.76,40800.0,16.7586,16.7586,16.7232,16.7365,40800.0
2005-10-21 14:30:00,37.76,37.83,37.74,37.83,38400.0,16.7365,16.7675,16.7276,16.7675,38400.0
2005-10-21 14:35:00,37.83,37.84,37.81,37.81,107200.0,16.7675,16.7719,16.7586,16.7586,107200.0
2005-10-21 14:40:00,37.82,37.83,37.73,37.77,62600.0,16.7631,16.7675,16.7232,16.7409,62600.0
2005-10-21 14:45:00,37.77,37.83,37.76,37.83,37200.0,16.7409,16.7675,16.7365,16.7675,37200.0
2005-10-21 14:50:00,37.83,37.85,37.8,37.85,55000.0,16.7675,16.7764,16.7542,16.7764,55000.0
2005-10-21 14:55:00,37.84,37.87,37.83,37.86,24400.0,16.7719,16.7852,16.7675,16.7808,24400.0
2005-10-21 15:00:00,37.86,37.91,37.86,37.87,54600.0,16.7808,16.803,16.7808,16.7852,54600.0
2005-10-21 15:05:00,37.87,37.88,37.78,37.83,127600.0,16.7852,16.7897,16.7453,16.7675,127600.0
2005-10-21 15:10:00,37.82,37.84,37.76,37.77,93000.0,16.7631,16.7719,16.7365,16.7409,93000.0
2005-10-21 15:15:00,37.77,37.81,37.77,37.8,95400.0,16.7409,16.7586,16.7409,16.7542,95400.0
2005-10-21 15:20:00,37.81,37.86,37.81,37.86,142000.0,16.7586,16.7808,16.7586,16.7808,142000.0
2005-10-21 15:25:00,37.86,37.9,37.85,37.85,87000.0,16.7808,16.7985,16.7764,16.7764,87000.0
2005-10-21 15:30:00,37.85,37.87,37.83,37.85,46800.0,16.7764,16.7852,16.7675,16.7764,46800.0
2005-10-21 15:35:00,37.85,37.85,37.81,37.82,128200.0,16.7764,16.7764,16.7586,16.7631,128200.0
2005-10-21 15:40:00,37.82,37.87,37.8,37.87,153000.0,16.7631,16.7852,16.7542,16.7852,153000.0
2005-10-21 15:45:00,37.87,37.96,37.87,37.94,133600.0,16.7852,16.8251,16.7852,16.8162,133600.0
2005-10-21 15:50:00,37.94,37.95,37.9,37.9,136200.0,16.8162,16.8207,16.7985,16.7985,136200.0
2005-10-21 15:55:00,37.9,37.9,37.83,37.87,77400.0,16.7985,16.7985,16.7675,16.7852,77400.0
2005-10-24 09:30:00,38.02,38.18,37.92,38.12,66200.0,16.8517,16.9226,16.8074,16.896,66200.0
2005-10-24 09:35:00,38.02,38.12,37.96,37.96,21800.0,16.8517,16.896,16.8251,16.8251,21800.0
2005-10-24 09:40:00,37.96,38.37,37.96,38.37,72800.0,16.8251,17.0068,16.8251,17.0068,72800.0
2005-10-24 09:45:00,38.38,38.55,38.38,38.52,157600.0,17.0113,17.0866,17.0113,17.0733,157600.0
2005-10-24 09:50:00,38.52,38.62,38.52,38.55,121400.0,17.0733,17.1176,17.0733,17.0866,121400.0
2005-10-24 09:55:00,38.55,38.6,38.49,38.58,125000.0,17.0866,17.1088,17.06,17.0999,125000.0
2005-10-24 10:00:00,38.61,38.75,38.59,38.71,137400.0,17.1132,17.1753,17.1043,17.1575,137400.0
2005-10-24 10:05:00,38.71,38.71,38.52,38.56,123400.0,17.1575,17.1575,17.0733,17.0911,123400.0
2005-10-24 10:10:00,38.56,38.56,38.42,38.44,51200.0,17.0911,17.0911,17.029,17.0379,51200.0
2005-10-24 10:15:00,38.44,38.54,38.44,38.5,137000.0,17.0379,17.0822,17.0379,17.0645,137000.0
2005-10-24 10:20:00,38.5,38.6,38.49,38.59,179800.0,17.0645,17.1088,17.06,17.1043,179800.0
2005-10-24 10:25:00,38.58,38.65,38.57,38.59,38200.0,17.0999,17.1309,17.0955,17.1043,38200.0
2005-10-24 10:30:00,38.48,38.53,38.4,38.41,104600.0,17.0556,17.0778,17.0201,17.0246,104600.0
2005-10-24 10:35:00,38.4,38.4,38.32,38.36,91200.0,17.0201,17.0201,16.9847,17.0024,91200.0
2005-10-24 10:40:00,38.37,38.42,38.35,38.42,67400.0,17.0068,17.029,16.998,17.029,67400.0
2005-10-24 10:45:00,38.42,38.49,38.38,38.38,93200.0,17.029,17.06,17.0113,17.0113,93200.0
2005-10-24 10:50:00,38.41,38.52,38.34,38.48,85800.0,17.0246,17.0733,16.9935,17.0556,85800.0
2005-10-24 10:55:00,38.48,38.5,38.47,38.49,73400.0,17.0556,17.0645,17.0512,17.06,73400.0
2005-10-24 11:00:00,38.49,38.5,38.43,38.49,73600.0,17.06,17.0645,17.0334,17.06,73600.0
2005-10-24 11:05:00,38.49,38.49,38.46,38.46,17600.0,17.06,17.06,17.0467,17.0467,17600.0
2005-10-24 11:10:00,38.47,38.48,38.43,38.44,24200.0,17.0512,17.0556,17.0334,17.0379,24200.0
2005-10-24 11:15:00,38.44,38.5,38.44,38.5,39800.0,17.0379,17.0645,17.0379,17.0645,39800.0
2005-10-24 11:20:00,38.5,38.5,38.43,38.47,44600.0,17.0645,17.0645,17.0334,17.0512,44600.0
2005-10-24 11:25:00,38.47,38.51,38.47,38.49,36800.0,17.0512,17.0689,17.0512,17.06,36800.0
2005-10-24 11:30:00,38.49,38.5,38.48,38.48,53600.0,17.06,17.0645,17.0556,17.0556,53600.0
2005-10-24 11:35:00,38.47,38.48,38.4,38.46,27800.0,17.0512,17.0556,17.0201,17.0467,27800.0
2005-10-24 11:40:00,38.46,38.46,38.37,38.37,44400.0,17.0467,17.0467,17.0068,17.0068,44400.0
2005-10-24 11:45:00,38.37,38.46,38.37,38.42,50800.0,17.0068,17.0467,17.0068,17.029,50800.0
2005-10-24 11:50:00,38.43,38.46,38.29,38.29,38800.0,17.0334,17.0467,16.9714,16.9714,38800.0
2005-10-24 11:55:00,38.29,38.29,38.27,38.27,12400.0,16.9714,16.9714,16.9625,16.9625,12400.0
2005-10-24 12:00:00,38.27,38.35,38.27,38.35,19200.0,16.9625,16.998,16.9625,16.998,19200.0
2005-10-24 12:05:00,38.34,38.38,38.34,38.38,74200.0,16.9935,17.0113,16.9935,17.0113,74200.0
2005-10-24 12:10:00,38.38,38.38,38.36,38.36,38600.0,17.0113,17.0113,17.0024,17.0024,38600.0
2005-10-24 12:15:00,38.37,38.37,38.34,38.34,23600.0,17.0068,17.0068,16.9935,16.9935,23600.0
2005-10-24 12:20:00,38.34,38.38,38.34,38.37,13600.0,16.9935,17.0113,16.9935,17.0068,13600.0
2005-10-24 12:25:00,38.38,38.39,38.38,38.38,33800.0,17.0113,17.0157,17.0113,17.0113,33800.0
2005-10-24 12:30:00,38.38,38.38,38.37,38.38,58200.0,17.0113,17.0113,17.0068,17.0113,58200.0
2005-10-24 12:35:00,38.37,38.38,38.37,38.37,44800.0,17.0068,17.0113,17.0068,17.0068,44800.0
2005-10-24 12:40:00,38.37,38.37,38.35,38.35,20200.0,17.0068,17.0068,16.998,16.998,20200.0
2005-10-24 12:45:00,38.37,38.37,38.32,38.34,23200.0,17.0068,17.0068,16.9847,16.9935,23200.0
2005-10-24 12:50:00,38.34,38.39,38.31,38.39,67600.0,16.9935,17.0157,16.9802,17.0157,67600.0
2005-10-24 12:55:00,38.4,38.42,38.38,38.41,21400.0,17.0201,17.029,17.0113,17.0246,21400.0
2005-10-24 13:00:00,38.41,38.42,38.39,38.42,36200.0,17.0246,17.029,17.0157,17.029,36200.0
2005-10-24 13:05:00,38.41,38.43,38.4,38.43,40600.0,17.0246,17.0334,17.0201,17.0334,40600.0
2005-10-24 13:10:00,38.43,38.46,38.41,38.43,92600.0,17.0334,17.0467,17.0246,17.0334,92600.0
2005-10-24 13:15:00,38.43,38.47,38.43,38.45,41400.0,17.0334,17.0512,17.0334,17.0423,41400.0
2005-10-24 13:20:00,38.44,38.49,38.44,38.49,19000.0,17.0379,17.06,17.0379,17.06,19000.0
2005-10-24 13:25:00,38.49,38.5,38.49,38.49,145600.0,17.06,17.0645,17.06,17.06,145600.0
2005-10-24 13:30:00,38.49,38.57,38.49,38.57,80800.0,17.06,17.0955,17.06,17.0955,80800.0
2005-10-24 13:35:00,38.58,38.58,38.54,38.56,31200.0,17.0999,17.0999,17.0822,17.0911,31200.0
2005-10-24 13:40:00,38.56,38.62,38.56,38.6,46600.0,17.0911,17.1176,17.0911,17.1088,46600.0
2005-10-24 13:45:00,38.6,38.6,38.55,38.58,37200.0,17.1088,17.1088,17.0866,17.0999,37200.0
2005-10-24 13:50:00,38.58,38.6,38.54,38.56,99000.0,17.0999,17.1088,17.0822,17.0911,99000.0
2005-10-24 13:55:00,38.56,38.56,38.51,38.54,69800.0,17.0911,17.0911,17.0689,17.0822,69800.0
2005-10-24 14:00:00,38.54,38.54,38.48,38.49,89600.0,17.0822,17.0822,17.0556,17.06,89600.0
2005-10-24 14:05:00,38.49,38.49,38.46,38.47,46600.0,17.06,17.06,17.0467,17.0512,46600.0
2005-10-24 14:10:00,38.47,38.52,38.46,38.46,236400.0,17.0512,17.0733,17.0467,17.0467,236400.0
2005-10-24 14:15:00,38.47,38.52,38.46,38.48,97800.0,17.0512,17.0733,17.0467,17.0556,97800.0
2005-10-24 14:20:00,38.48,38.49,38.47,38.48,50800.0,17.0556,17.06,17.0512,17.0556,50800.0
2005-10-24 14:25:00,38.49,38.5,38.49,38.49,40200.0,17.06,17.0645,17.06,17.06,40200.0
2005-10-24 14:30:00,38.49,38.49,38.45,38.45,47600.0,17.06,17.06,17.0423,17.0423,47600.0
2005-10-24 14:35:00,38.45,38.49,38.45,38.48,77800.0,17.0423,17.06,17.0423,17.0556,77800.0
2005-10-24 14:40:00,38.49,38.49,38.45,38.45,60200.0,17.06,17.06,17.0423,17.0423,60200.0
2005-10-24 14:45:00,38.45,38.45,38.4,38.4,50400.0,17.0423,17.0423,17.0201,17.0201,50400.0
2005-10-24 14:50:00,38.41,38.41,38.4,38.4,29800.0,17.0246,17.0246,17.0201,17.0201,29800.0
2005-10-24 14:55:00,38.4,38.41,38.39,38.41,63600.0,17.0201,17.0246,17.0157,17.0246,63600.0
2005-10-24 15:00:00,38.4,38.47,38.4,38.46,77400.0,17.0201,17.0512,17.0201,17.0467,77400.0
2005-10-24 15:05:00,38.45,38.47,38.43,38.47,53400.0,17.0423,17.0512,17.0334,17.0512,53400.0
2005-10-24 15:10:00,38.46,38.49,38.46,38.49,22000.0,17.0467,17.06,17.0467,17.06,22000.0
2005-10-24 15:15:00,38.49,38.49,38.44,38.44,43000.0,17.06,17.06,17.0379,17.0379,43000.0
2005-10-24 15:20:00,38.44,38.44,38.42,38.43,63200.0,17.0379,17.0379,17.029,17.0334,63200.0
2005-10-24 15:25:00,38.43,38.44,38.37,38.37,23400.0,17.0334,17.0379,17.0068,17.0068,23400.0
2005-10-24 15:30:00,38.38,38.41,38.38,38.41,30000.0,17.0113,17.0246,17.0113,17.0246,30000.0
2005-10-24 15:35:00,38.41,38.5,38.41,38.49,93800.0,17.0246,17.0645,17.0246,17.06,93800.0
2005-10-24 15:40:00,38.49,38.55,38.49,38.55,58200.0,17.06,17.0866,17.06,17.0866,58200.0
2005-10-24 15:45:00,38.54,38.59,38.54,38.58,73600.0,17.0822,17.1043,17.0822,17.0999,73600.0
2005-10-24 15:50:00,38.58,38.67,38.58,38.6,138400.0,17.0999,17.1398,17.0999,17.1088,138400.0
2005-10-24 15:55:00,38.6,38.63,38.58,38.62,112800.0,17.1088,17.1221,17.0999,17.1176,112800.0
2005-10-25 09:30:00,38.66,38.66,38.4,38.45,61400.0,17.1354,17.1354,17.0201,17.0423,61400.0
2005-10-25 09:35:00,38.45,38.47,38.43,38.46,29800.0,17.0423,17.0512,17.0334,17.0467,29800.0
2005-10-25 09:40:00,38.46,38.54,38.37,38.51,92200.0,17.0467,17.0822,17.0068,17.0689,92200.0
2005-10-25 09:45:00,38.51,38.73,38.49,38.63,58800.0,17.0689,17.1664,17.06,17.1221,58800.0
2005-10-25 09:50:00,38.62,38.63,38.52,38.56,61200.0,17.1176,17.1221,17.0733,17.0911,61200.0
2005-10-25 09:55:00,38.59,38.7,38.57,38.7,48800.0,17.1043,17.1531,17.0955,17.1531,48800.0
2005-10-25 10:00:00,38.68,38.75,38.63,38.7,68200.0,17.1442,17.1753,17.1221,17.1531,68200.0
2005-10-25 10:05:00,38.7,38.74,38.69,38.72,43200.0,17.1531,17.1708,17.1487,17.162,43200.0
2005-10-25 10:10:00,38.71,38.8,38.71,38.79,53800.0,17.1575,17.1974,17.1575,17.193,53800.0
2005-10-25 10:15:00,38.82,38.82,38.67,38.73,44200.0,17.2063,17.2063,17.1398,17.1664,44200.0
2005-10-25 10:20:00,38.73,38.77,38.72,38.77,25800.0,17.1664,17.1841,17.162,17.1841,25800.0
2005-10-25 10:25:00,38.77,38.85,38.77,38.85,61000.0,17.1841,17.2196,17.1841,17.2196,61000.0
2005-10-25 10:30:00,38.85,38.87,38.81,38.82,37600.0,17.2196,17.2285,17.2019,17.2063,37600.0
2005-10-25 10:35:00,38.82,38.84,38.8,38.81,27600.0,17.2063,17.2152,17.1974,17.2019,27600.0
2005-10-25 10:40:00,38.8,38.8,38.7,38.71,46800.0,17.1974,17.1974,17.1531,17.1575,46800.0
2005-10-25 10:45:00,38.71,38.71,38.66,38.66,33600.0,17.1575,17.1575,17.1354,17.1354,33600.0
2005-10-25 10:50:00,38.67,38.67,38.58,38.62,34600.0,17.1398,17.1398,17.0999,17.1176,34600.0
2005-10-25 10:55:00,38.62,38.68,38.62,38.66,25600.0,17.1176,17.1442,17.1176,17.1354,25600.0
2005-10-25 11:00:00,38.65,38.69,38.64,38.64,32000.0,17.1309,17.1487,17.1265,17.1265,32000.0
2005-10-25 11:05:00,38.62,38.68,38.61,38.65,45000.0,17.1176,17.1442,17.1132,17.1309,45000.0
2005-10-25 11:10:00,38.63,38.63,38.51,38.54,28200.0,17.1221,17.1221,17.0689,17.0822,28200.0
2005-10-25 11:15:00,38.53,38.54,38.48,38.49,46800.0,17.0778,17.0822,17.0556,17.06,46800.0
2005-10-25 11:20:00,38.48,38.51,38.45,38.47,41200.0,17.0556,17.0689,17.0423,17.0512,41200.0
2005-10-25 11:25:00,38.46,38.48,38.4,38.4,22000.0,17.0467,17.0556,17.0201,17.0201,22000.0
2005-10-25 11:30:00,38.38,38.41,38.35,38.35,47000.0,17.0113,17.0246,16.998,16.998,47000.0
2005-10-25 11:35:00,38.35,38.41,38.3,38.3,48000.0,16.998,17.0246,16.9758,16.9758,48000.0
2005-10-25 11:40:00,38.3,38.43,38.3,38.43,54200.0,16.9758,17.0334,16.9758,17.0334,54200.0
2005-10-25 11:45:00,38.43,38.47,38.38,38.38,59800.0,17.0334,17.0512,17.0113,17.0113,59800.0
2005-10-25 11:50:00,38.41,38.44,38.4,38.44,55000.0,17.0246,17.0379,17.0201,17.0379,55000.0
2005-10-25 11:55:00,38.45,38.46,38.35,38.36,40400.0,17.0423,17.0467,16.998,17.0024,40400.0
2005-10-25 12:00:00,38.35,38.47,38.35,38.42,56200.0,16.998,17.0512,16.998,17.029,56200.0
2005-10-25 12:05:00,38.42,38.46,38.41,38.46,21400.0,17.029,17.0467,17.0246,17.0467,21400.0
2005-10-25 12:10:00,38.46,38.53,38.42,38.53,35200.0,17.0467,17.0778,17.029,17.0778,35200.0
2005-10-25 12:15:00,38.53,38.63,38.5,38.63,42400.0,17.0778,17.1221,17.0645,17.1221,42400.0
2005-10-25 12:20:00,38.63,38.65,38.43,38.43,76000.0,17.1221,17.1309,17.0334,17.0334,76000.0
2005-10-25 12:25:00,38.43,38.63,38.43,38.6,29000.0,17.0334,17.1221,17.0334,17.1088,29000.0
2005-10-25 12:30:00,38.63,38.63,38.57,38.6,61400.0,17.1221,17.1221,17.0955,17.1088,61400.0
2005-10-25 12:35:00,38.6,38.61,38.47,38.47,35800.0,17.1088,17.1132,17.0512,17.0512,35800.0
2005-10-25 12:40:00,38.48,38.61,38.46,38.6,29800.0,17.0556,17.1132,17.0467,17.1088,29800.0
2005-10-25 12:45:00,38.6,38.6,38.48,38.48,22200.0,17.1088,17.1088,17.0556,17.0556,22200.0
2005-10-25 12:50:00,38.5,38.5,38.45,38.48,6200.0,17.0645,17.0645,17.0423,17.0556,6200.0
2005-10-25 12:55:00,38.48,38.53,38.46,38.53,7200.0,17.0556,17.0778,17.0467,17.0778,7200.0
2005-10-25 13:00:00,38.51,38.52,38.42,38.47,28400.0,17.0689,17.0733,17.029,17.0512,28400.0
2005-10-25 13:05:00,38.47,38.49,38.47,38.47,5800.0,17.0512,17.06,17.0512,17.0512,5800.0
2005-10-25 13:10:00,38.47,38.51,38.47,38.47,17400.0,17.0512,17.0689,17.0512,17.0512,17400.0
2005-10-25 13:15:00,38.47,38.52,38.47,38.48,10200.0,17.0512,17.0733,17.0512,17.0556,10200.0
2005-10-25 13:20:00,38.47,38.48,38.43,38.47,25000.0,17.0512,17.0556,17.0334,17.0512,25000.0
2005-10-25 13:25:00,38.49,38.54,38.49,38.53,20000.0,17.06,17.0822,17.06,17.0778,20000.0
2005-10-25 13:30:00,38.53,38.53,38.42,38.44,43200.0,17.0778,17.0778,17.029,17.0379,43200.0
2005-10-25 13:35:00,38.44,38.45,38.34,38.34,53200.0,17.0379,17.0423,16.9935,16.9935,53200.0
2005-10-25 13:40:00,38.33,38.46,38.27,38.45,62400.0,16.9891,17.0467,16.9625,17.0423,62400.0
2005-10-25 13:45:00,38.43,38.46,38.43,38.46,39400.0,17.0334,17.0467,17.0334,17.0467,39400.0
2005-10-25 13:50:00,38.46,38.46,38.3,38.31,24800.0,17.0467,17.0467,16.9758,16.9802,24800.0
2005-10-25 13:55:00,38.3,38.34,38.25,38.27,31200.0,16.9758,16.9935,16.9537,16.9625,31200.0
2005-10-25 14:00:00,38.25,38.36,38.21,38.35,41800.0,16.9537,17.0024,16.9359,16.998,41800.0
2005-10-25 14:05:00,38.36,38.37,38.25,38.25,70600.0,17.0024,17.0068,16.9537,16.9537,70600.0
2005-10-25 14:10:00,38.27,38.37,38.27,38.33,37800.0,16.9625,17.0068,16.9625,16.9891,37800.0
2005-10-25 14:15:00,38.34,38.35,38.31,38.31,17400.0,16.9935,16.998,16.9802,16.9802,17400.0
2005-10-25 14:20:00,38.32,38.33,38.27,38.31,76600.0,16.9847,16.9891,16.9625,16.9802,76600.0
2005-10-25 14:25:00,38.29,38.33,38.29,38.32,27600.0,16.9714,16.9891,16.9714,16.9847,27600.0
2005-10-25 14:30:00,38.33,38.38,38.27,38.38,38000.0,16.9891,17.0113,16.9625,17.0113,38000.0
2005-10-25 14:35:00,38.41,38.49,38.41,38.45,50200.0,17.0246,17.06,17.0246,17.0423,50200.0
2005-10-25 14:40:00,38.45,38.49,38.45,38.46,44800.0,17.0423,17.06,17.0423,17.0467,44800.0
2005-10-25 14:45:00,38.47,38.56,38.47,38.55,51800.0,17.0512,17.0911,17.0512,17.0866,51800.0
2005-10-25 14:50:00,38.55,38.63,38.55,38.6,39800.0,17.0866,17.1221,17.0866,17.1088,39800.0
2005-10-25 14:55:00,38.6,38.61,38.57,38.57,39800.0,17.1088,17.1132,17.0955,17.0955,39800.0
2005-10-25 15:00:00,38.58,38.59,38.51,38.55,43200.0,17.0999,17.1043,17.0689,17.0866,43200.0
2005-10-25 15:05:00,38.56,38.6,38.54,38.54,40400.0,17.0911,17.1088,17.0822,17.0822,40400.0
2005-10-25 15:10:00,38.52,38.54,38.52,38.53,23200.0,17.0733,17.0822,17.0733,17.0778,23200.0
2005-10-25 15:15:00,38.52,38.53,38.42,38.42,47400.0,17.0733,17.0778,17.029,17.029,47400.0
2005-10-25 15:20:00,38.42,38.48,38.42,38.46,36600.0,17.029,17.0556,17.029,17.0467,36600.0
2005-10-25 15:25:00,38.46,38.46,38.41,38.44,39400.0,17.0467,17.0467,17.0246,17.0379,39400.0
2005-10-25 15:30:00,38.42,38.43,38.4,38.41,120000.0,17.029,17.0334,17.0201,17.0246,120000.0
2005-10-25 15:35:00,38.41,38.55,38.41,38.53,51000.0,17.0246,17.0866,17.0246,17.0778,51000.0
2005-10-25 15:40:00,38.55,38.64,38.52,38.64,62000.0,17.0866,17.1265,17.0733,17.1265,62000.0
2005-10-25 15:45:00,38.64,38.7,38.63,38.68,101800.0,17.1265,17.1531,17.1221,17.1442,101800.0
2005-10-25 15:50:00,38.68,38.69,38.61,38.66,253000.0,17.1442,17.1487,17.1132,17.1354,253000.0
2005-10-25 15:55:00,38.66,38.66,38.64,38.65,31000.0,17.1354,17.1354,17.1265,17.1309,31000.0
2005-10-26 09:30:00,38.63,38.63,38.38,38.38,51400.0,17.1221,17.1221,17.0113,17.0113,51400.0
2005-10-26 09:35:00,38.38,38.38,38.3,38.35,51000.0,17.0113,17.0113,16.9758,16.998,51000.0
2005-10-26 09:40:00,38.35,38.46,38.24,38.27,52200.0,16.998,17.0467,16.9492,16.9625,52200.0
2005-10-26 09:45:00,38.27,38.45,38.26,38.45,58800.0,16.9625,17.0423,16.9581,17.0423,58800.0
2005-10-26 09:50:00,38.38,38.63,38.38,38.4,46600.0,17.0113,17.1221,17.0113,17.0201,46600.0
2005-10-26 09:55:00,38.4,38.47,38.37,38.4,61000.0,17.0201,17.0512,17.0068,17.0201,61000.0
2005-10-26 10:00:00,38.4,38.45,38.35,38.35,59400.0,17.0201,17.0423,16.998,16.998,59400.0
2005-10-26 10:05:00,38.31,38.48,38.3,38.44,70800.0,16.9802,17.0556,16.9758,17.0379,70800.0
2005-10-26 10:10:00,38.44,38.46,38.37,38.42,102800.0,17.0379,17.0467,17.0068,17.029,102800.0
2005-10-26 10:15:00,38.41,38.47,38.38,38.47,99800.0,17.0246,17.0512,17.0113,17.0512,99800.0
2005-10-26 10:20:00,38.45,38.46,38.38,38.39,99200.0,17.0423,17.0467,17.0113,17.0157,99200.0
2005-10-26 10:25:00,38.42,38.45,38.28,38.29,27000.0,17.029,17.0423,16.9669,16.9714,27000.0
2005-10-26 10:30:00,38.29,38.41,38.29,38.36,35200.0,16.9714,17.0246,16.9714,17.0024,35200.0
2005-10-26 10:35:00,38.35,38.46,38.35,38.46,56400.0,16.998,17.0467,16.998,17.0467,56400.0
2005-10-26 10:40:00,38.45,38.45,38.38,38.41,43400.0,17.0423,17.0423,17.0113,17.0246,43400.0
2005-10-26 10:45:00,38.39,38.45,38.38,38.45,22800.0,17.0157,17.0423,17.0113,17.0423,22800.0
2005-10-26 10:50:00,38.45,38.47,38.42,38.45,42600.0,17.0423,17.0512,17.029,17.0423,42600.0
2005-10-26 10:55:00,38.45,38.48,38.39,38.46,41000.0,17.0423,17.0556,17.0157,17.0467,41000.0
2005-10-26 11:00:00,38.46,38.46,38.37,38.38,26200.0,17.0467,17.0467,17.0068,17.0113,26200.0
2005-10-26 11:05:00,38.38,38.42,38.38,38.41,69600.0,17.0113,17.029,17.0113,17.0246,69600.0
2005-10-26 11:10:00,38.41,38.48,38.41,38.46,19200.0,17.0246,17.0556,17.0246,17.0467,19200.0
2005-10-26 11:15:00,38.46,38.47,38.38,38.38,38000.0,17.0467,17.0512,17.0113,17.0113,38000.0
2005-10-26 11:20:00,38.37,38.38,38.35,38.38,13600.0,17.0068,17.0113,16.998,17.0113,13600.0
2005-10-26 11:25:00,38.37,38.48,38.37,38.45,53000.0,17.0068,17.0556,17.0068,17.0423,53000.0
2005-10-26 11:30:00,38.45,38.45,38.4,38.44,30400.0,17.0423,17.0423,17.0201,17.0379,30400.0
2005-10-26 11:35:00,38.43,38.51,38.43,38.48,34600.0,17.0334,17.0689,17.0334,17.0556,34600.0
2005-10-26 11:40:00,38.5,38.52,38.49,38.52,30200.0,17.0645,17.0733,17.06,17.0733,30200.0
2005-10-26 11:45:00,38.52,38.52,38.49,38.49,24600.0,17.0733,17.0733,17.06,17.06,24600.0
2005-10-26 11:50:00,38.49,38.51,38.46,38.49,37600.0,17.06,17.0689,17.0467,17.06,37600.0
2005-10-26 11:55:00,38.48,38.52,38.46,38.51,55200.0,17.0556,17.0733,17.0467,17.0689,55200.0
2005-10-26 12:00:00,38.51,38.54,38.5,38.52,51000.0,17.0689,17.0822,17.0645,17.0733,51000.0
2005-10-26 12:05:00,38.51,38.54,38.51,38.54,43400.0,17.0689,17.0822,17.0689,17.0822,43400.0
2005-10-26 12:10:00,38.54,38.56,38.52,38.56,26000.0,17.0822,17.0911,17.0733,17.0911,26000.0
2005-10-26 12:15:00,38.56,38.58,38.56,38.58,16000.0,17.0911,17.0999,17.0911,17.0999,16000.0
2005-10-26 12:20:00,38.57,38.58,38.48,38.49,27600.0,17.0955,17.0999,17.0556,17.06,27600.0
2005-10-26 12:25:00,38.49,38.55,38.49,38.54,24600.0,17.06,17.0866,17.06,17.0822,24600.0
2005-10-26 12:30:00,38.54,38.58,38.54,38.58,9800.0,17.0822,17.0999,17.0822,17.0999,9800.0
2005-10-26 12:35:00,38.6,38.6,38.54,38.54,20400.0,17.1088,17.1088,17.0822,17.0822,20400.0
2005-10-26 12:40:00,38.54,38.54,38.44,38.44,35000.0,17.0822,17.0822,17.0379,17.0379,35000.0
2005-10-26 12:45:00,38.44,38.51,38.43,38.46,43600.0,17.0379,17.0689,17.0334,17.0467,43600.0
2005-10-26 12:50:00,38.46,38.52,38.45,38.52,11600.0,17.0467,17.0733,17.0423,17.0733,11600.0
2005-10-26 12:55:00,38.52,38.57,38.52,38.56,10400.0,17.0733,17.0955,17.0733,17.0911,10400.0
2005-10-26 13:00:00,38.56,38.56,38.49,38.49,15600.0,17.0911,17.0911,17.06,17.06,15600.0
2005-10-26 13:05:00,38.49,38.5,38.44,38.45,23600.0,17.06,17.0645,17.0379,17.0423,23600.0
2005-10-26 13:10:00,38.45,38.46,38.39,38.41,18200.0,17.0423,17.0467,17.0157,17.0246,18200.0
2005-10-26 13:15:00,38.41,38.46,38.41,38.46,16600.0,17.0246,17.0467,17.0246,17.0467,16600.0
2005-10-26 13:20:00,38.46,38.46,38.4,38.43,19200.0,17.0467,17.0467,17.0201,17.0334,19200.0
2005-10-26 13:25:00,38.43,38.46,38.42,38.46,9800.0,17.0334,17.0467,17.029,17.0467,9800.0
2005-10-26 13:30:00,38.46,38.47,38.39,38.39,16000.0,17.0467,17.0512,17.0157,17.0157,16000.0
2005-10-26 13:35:00,38.4,38.4,38.38,38.38,8600.0,17.0201,17.0201,17.0113,17.0113,8600.0
2005-10-26 13:40:00,38.39,38.39,38.35,38.38,18600.0,17.0157,17.0157,16.998,17.0113,18600.0
2005-10-26 13:45:00,38.38,38.39,38.33,38.33,14600.0,17.0113,17.0157,16.9891,16.9891,14600.0
2005-10-26 13:50:00,38.31,38.41,38.31,38.41,17800.0,16.9802,17.0246,16.9802,17.0246,17800.0
2005-10-26 13:55:00,38.43,38.47,38.43,38.44,27000.0,17.0334,17.0512,17.0334,17.0379,27000.0
2005-10-26 14:00:00,38.44,38.47,38.43,38.47,20800.0,17.0379,17.0512,17.0334,17.0512,20800.0
2005-10-26 14:05:00,38.45,38.45,38.41,38.42,42800.0,17.0423,17.0423,17.0246,17.029,42800.0
2005-10-26 14:10:00,38.42,38.47,38.4,38.41,53200.0,17.029,17.0512,17.0201,17.0246,53200.0
2005-10-26 14:15:00,38.41,38.45,38.41,38.42,16800.0,17.0246,17.0423,17.0246,17.029,16800.0
2005-10-26 14:20:00,38.43,38.49,38.43,38.49,14600.0,17.0334,17.06,17.0334,17.06,14600.0
2005-10-26 14:25:00,38.47,38.48,38.42,38.44,32400.0,17.0512,17.0556,17.029,17.0379,32400.0
2005-10-26 14:30:00,38.44,38.46,38.42,38.42,17800.0,17.0379,17.0467,17.029,17.029,17800.0
2005-10-26 14:35:00,38.41,38.41,38.27,38.32,58800.0,17.0246,17.0246,16.9625,16.9847,58800.0
2005-10-26 14:40:00,38.32,38.32,38.22,38.28,47000.0,16.9847,16.9847,16.9404,16.9669,47000.0
2005-10-26 14:45:00,38.27,38.27,38.17,38.23,55000.0,16.9625,16.9625,16.9182,16.9448,55000.0
2005-10-26 14:50:00,38.24,38.27,38.23,38.23,25600.0,16.9492,16.9625,16.9448,16.9448,25600.0
2005-10-26 14:55:00,38.23,38.24,38.21,38.24,32800.0,16.9448,16.9492,16.9359,16.9492,32800.0
2005-10-26 15:00:00,38.24,38.24,38.18,38.22,27000.0,16.9492,16.9492,16.9226,16.9404,27000.0
2005-10-26 15:05:00,38.22,38.27,38.22,38.27,57800.0,16.9404,16.9625,16.9404,16.9625,57800.0
2005-10-26 15:10:00,38.27,38.27,38.24,38.24,9600.0,16.9625,16.9625,16.9492,16.9492,9600.0
2005-10-26 15:15:00,38.24,38.27,38.24,38.27,24400.0,16.9492,16.9625,16.9492,16.9625,24400.0
2005-10-26 15:20:00,38.29,38.38,38.28,38.38,29200.0,16.9714,17.0113,16.9669,17.0113,29200.0
2005-10-26 15:25:00,38.38,38.39,38.33,38.36,21800.0,17.0113,17.0157,16.9891,17.0024,21800.0
2005-10-26 15:30:00,38.35,38.35,38.21,38.22,31600.0,16.998,16.998,16.9359,16.9404,31600.0
2005-10-26 15:35:00,38.22,38.29,38.21,38.23,42800.0,16.9404,16.9714,16.9359,16.9448,42800.0
2005-10-26 15:40:00,38.23,38.23,38.0,38.0,76800.0,16.9448,16.9448,16.8428,16.8428,76800.0
2005-10-26 15:45:00,38.0,38.0,37.96,37.99,117400.0,16.8428,16.8428,16.8251,16.8384,117400.0
2005-10-26 15:50:00,37.99,37.99,37.93,37.94,137800.0,16.8384,16.8384,16.8118,16.8162,137800.0
2005-10-26 15:55:00,37.95,38.06,37.94,38.06,117600.0,16.8207,16.8694,16.8162,16.8694,117600.0
2005-10-27 09:30:00,38.03,38.03,37.91,37.99,58200.0,16.8561,16.8561,16.803,16.8384,58200.0
2005-10-27 09:35:00,37.99,37.99,37.8,37.94,34800.0,16.8384,16.8384,16.7542,16.8162,34800.0
2005-10-27 09:40:00,37.92,37.92,37.63,37.7,41400.0,16.8074,16.8074,16.6788,16.7099,41400.0
2005-10-27 09:45:00,37.65,37.75,37.65,37.74,52800.0,16.6877,16.732,16.6877,16.7276,52800.0
2005-10-27 09:50:00,37.74,37.82,37.71,37.71,52200.0,16.7276,16.7631,16.7143,16.7143,52200.0
2005-10-27 09:55:00,37.71,37.93,37.71,37.87,66000.0,16.7143,16.8118,16.7143,16.7852,66000.0
2005-10-27 10:00:00,37.87,37.87,37.7,37.83,39200.0,16.7852,16.7852,16.7099,16.7675,39200.0
2005-10-27 10:05:00,37.83,37.84,37.75,37.79,28000.0,16.7675,16.7719,16.732,16.7498,28000.0
2005-10-27 10:10:00,37.82,37.82,37.73,37.73,72200.0,16.7631,16.7631,16.7232,16.7232,72200.0
2005-10-27 10:15:00,37.74,37.74,37.63,37.64,70800.0,16.7276,16.7276,16.6788,16.6833,70800.0
2005-10-27 10:20:00,37.65,37.71,37.59,37.71,56600.0,16.6877,16.7143,16.6611,16.7143,56600.0
2005-10-27 10:25:00,37.73,37.78,37.68,37.71,26200.0,16.7232,16.7453,16.701,16.7143,26200.0
2005-10-27 10:30:00,37.69,37.71,37.58,37.58,29800.0,16.7054,16.7143,16.6567,16.6567,29800.0
2005-10-27 10:35:00,37.58,37.72,37.58,37.72,57600.0,16.6567,16.7187,16.6567,16.7187,57600.0
2005-10-27 10:40:00,37.72,37.75,37.67,37.67,39000.0,16.7187,16.732,16.6966,16.6966,39000.0
2005-10-27 10:45:00,37.67,37.67,37.55,37.57,38000.0,16.6966,16.6966,16.6434,16.6523,38000.0
2005-10-27 10:50:00,37.57,37.7,37.57,37.69,53600.0,16.6523,16.7099,16.6523,16.7054,53600.0
2005-10-27 10:55:00,37.7,37.7,37.66,37.67,31200.0,16.7099,16.7099,16.6921,16.6966,31200.0
2005-10-27 11:00:00,37.67,37.73,37.67,37.73,61400.0,16.6966,16.7232,16.6966,16.7232,61400.0
2005-10-27 11:05:00,37.73,37.75,37.71,37.74,64000.0,16.7232,16.732,16.7143,16.7276,64000.0
2005-10-27 11:10:00,37.74,37.74,37.7,37.7,42200.0,16.7276,16.7276,16.7099,16.7099,42200.0
2005-10-27 11:15:00,37.7,37.74,37.68,37.74,19400.0,16.7099,16.7276,16.701,16.7276,19400.0
2005-10-27 11:20:00,37.74,37.75,37.69,37.69,29600.0,16.7276,16.732,16.7054,16.7054,29600.0
2005-10-27 11:25:00,37.71,37.72,37.68,37.72,30400.0,16.7143,16.7187,16.701,16.7187,30400.0
2005-10-27 11:30:00,37.71,37.71,37.63,37.63,118200.0,16.7143,16.7143,16.6788,16.6788,118200.0
2005-10-27 11:35:00,37.62,37.74,37.62,37.7,32600.0,16.6744,16.7276,16.6744,16.7099,32600.0
2005-10-27 11:40:00,37.68,37.74,37.66,37.69,28400.0,16.701,16.7276,16.6921,16.7054,28400.0
2005-10-27 11:45:00,37.69,37.69,37.66,37.66,10000.0,16.7054,16.7054,16.6921,16.6921,10000.0
2005-10-27 11:50:00,37.65,37.77,37.64,37.75,32800.0,16.6877,16.7409,16.6833,16.732,32800.0
2005-10-27 11:55:00,37.75,37.8,37.72,37.78,54000.0,16.732,16.7542,16.7187,16.7453,54000.0
2005-10-27 12:00:00,37.78,37.84,37.76,37.84,35600.0,16.7453,16.7719,16.7365,16.7719,35600.0
2005-10-27 12:05:00,37.82,37.98,37.82,37.96,43000.0,16.7631,16.834,16.7631,16.8251,43000.0
2005-10-27 12:10:00,37.95,37.95,37.82,37.83,24000.0,16.8207,16.8207,16.7631,16.7675,24000.0
2005-10-27 12:15:00,37.8,37.82,37.79,37.81,16600.0,16.7542,16.7631,16.7498,16.7586,16600.0
2005-10-27 12:20:00,37.77,37.84,37.77,37.82,15800.0,16.7409,16.7719,16.7409,16.7631,15800.0
2005-10-27 12:25:00,37.83,37.92,37.83,37.88,18200.0,16.7675,16.8074,16.7675,16.7897,18200.0
2005-10-27 12:30:00,37.88,37.92,37.87,37.92,29600.0,16.7897,16.8074,16.7852,16.8074,29600.0
2005-10-27 12:35:00,37.91,37.97,37.91,37.95,29000.0,16.803,16.8295,16.803,16.8207,29000.0
2005-10-27 12:40:00,37.96,37.99,37.86,37.86,19000.0,16.8251,16.8384,16.7808,16.7808,19000.0
2005-10-27 12:45:00,37.85,37.98,37.85,37.98,41400.0,16.7764,16.834,16.7764,16.834,41400.0
2005-10-27 12:50:00,37.98,37.98,37.91,37.91,20000.0,16.834,16.834,16.803,16.803,20000.0
2005-10-27 12:55:00,37.9,37.95,37.89,37.95,24000.0,16.7985,16.8207,16.7941,16.8207,24000.0
2005-10-27 13:00:00,37.95,37.95,37.81,37.82,39400.0,16.8207,16.8207,16.7586,16.7631,39400.0
2005-10-27 13:05:00,37.83,37.91,37.83,37.88,37200.0,16.7675,16.803,16.7675,16.7897,37200.0
2005-10-27 13:10:00,37.88,37.93,37.8,37.81,26200.0,16.7897,16.8118,16.7542,16.7586,26200.0
2005-10-27 13:15:00,37.8,37.84,37.77,37.83,21200.0,16.7542,16.7719,16.7409,16.7675,21200.0
2005-10-27 13:20:00,37.83,37.83,37.76,37.83,36800.0,16.7675,16.7675,16.7365,16.7675,36800.0
2005-10-27 13:25:00,37.81,37.82,37.73,37.73,18600.0,16.7586,16.7631,16.7232,16.7232,18600.0
2005-10-27 13:30:00,37.74,37.74,37.71,37.74,22800.0,16.7276,16.7276,16.7143,16.7276,22800.0
2005-10-27 13:35:00,37.74,37.82,37.73,37.82,38600.0,16.7276,16.7631,16.7232,16.7631,38600.0
2005-10-27 13:40:00,37.81,37.88,37.81,37.85,33800.0,16.7586,16.7897,16.7586,16.7764,33800.0
2005-10-27 13:45:00,37.84,37.84,37.8,37.81,13800.0,16.7719,16.7719,16.7542,16.7586,13800.0
2005-10-27 13:50:00,37.81,37.85,37.77,37.77,32000.0,16.7586,16.7764,16.7409,16.7409,32000.0
2005-10-27 13:55:00,37.77,37.85,37.77,37.82,23600.0,16.7409,16.7764,16.7409,16.7631,23600.0
2005-10-27 14:00:00,37.82,37.83,37.77,37.77,34800.0,16.7631,16.7675,16.7409,16.7409,34800.0
2005-10-27 14:05:00,37.78,37.8,37.73,37.79,31000.0,16.7453,16.7542,16.7232,16.7498,31000.0
2005-10-27 14:10:00,37.81,37.84,37.78,37.82,12800.0,16.7586,16.7719,16.7453,16.7631,12800.0
2005-10-27 14:15:00,37.82,37.83,37.71,37.71,30200.0,16.7631,16.7675,16.7143,16.7143,30200.0
2005-10-27 14:20:00,37.71,37.73,37.69,37.69,17400.0,16.7143,16.7232,16.7054,16.7054,17400.0
2005-10-27 14:25:00,37.69,37.81,37.66,37.81,23200.0,16.7054,16.7586,16.6921,16.7586,23200.0
2005-10-27 14:30:00,37.8,37.8,37.7,37.72,24600.0,16.7542,16.7542,16.7099,16.7187,24600.0
2005-10-27 14:35:00,37.72,37.74,37.65,37.65,36000.0,16.7187,16.7276,16.6877,16.6877,36000.0
2005-10-27 14:40:00,37.64,37.7,37.64,37.68,27600.0,16.6833,16.7099,16.6833,16.701,27600.0
2005-10-27 14:45:00,37.68,37.68,37.59,37.6,35800.0,16.701,16.701,16.6611,16.6655,35800.0
2005-10-27 14:50:00,37.6,37.63,37.59,37.61,25200.0,16.6655,16.6788,16.6611,16.67,25200.0
2005-10-27 14:55:00,37.59,37.62,37.49,37.49,48400.0,16.6611,16.6744,16.6168,16.6168,48400.0
2005-10-27 15:00:00,37.49,37.55,37.47,37.51,39000.0,16.6168,16.6434,16.6079,16.6257,39000.0
2005-10-27 15:05:00,37.51,37.51,37.31,37.4,102600.0,16.6257,16.6257,16.537,16.5769,102600.0
2005-10-27 15:10:00,37.41,37.46,37.27,37.27,55600.0,16.5813,16.6035,16.5193,16.5193,55600.0
2005-10-27 15:15:00,37.27,37.38,37.27,37.38,66600.0,16.5193,16.568,16.5193,16.568,66600.0
2005-10-27 15:20:00,37.38,37.44,37.38,37.4,27400.0,16.568,16.5946,16.568,16.5769,27400.0
2005-10-27 15:25:00,37.4,37.4,37.37,37.37,77000.0,16.5769,16.5769,16.5636,16.5636,77000.0
2005-10-27 15:30:00,37.35,37.37,37.35,37.35,24800.0,16.5547,16.5636,16.5547,16.5547,24800.0
2005-10-27 15:35:00,37.35,37.35,37.27,37.27,112000.0,16.5547,16.5547,16.5193,16.5193,112000.0
2005-10-27 15:40:00,37.27,37.31,37.25,37.31,95000.0,16.5193,16.537,16.5104,16.537,95000.0
2005-10-27 15:45:00,37.3,37.32,37.24,37.27,326200.0,16.5326,16.5414,16.506,16.5193,326200.0
2005-10-27 15:50:00,37.27,37.27,37.23,37.23,65600.0,16.5193,16.5193,16.5016,16.5016,65600.0
2005-10-27 15:55:00,37.21,37.23,37.18,37.18,85400.0,16.4927,16.5016,16.4794,16.4794,85400.0
2005-10-28 09:30:00,37.17,37.19,37.13,37.15,38400.0,16.475,16.4838,16.4572,16.4661,38400.0
2005-10-28 09:35:00,37.18,37.23,37.18,37.2,118600.0,16.4794,16.5016,16.4794,16.4883,118600.0
2005-10-28 09:40:00,37.19,37.2,37.13,37.15,78200.0,16.4838,16.4883,16.4572,16.4661,78200.0
2005-10-28 09:45:00,37.15,37.17,37.1,37.17,78200.0,16.4661,16.475,16.4439,16.475,78200.0
2005-10-28 09:50:00,37.15,37.24,37.15,37.24,103400.0,16.4661,16.506,16.4661,16.506,103400.0
2005-10-28 09:55:00,37.25,37.45,37.25,37.44,58600.0,16.5104,16.5991,16.5104,16.5946,58600.0
2005-10-28 10:00:00,37.43,37.43,37.37,37.41,27600.0,16.5902,16.5902,16.5636,16.5813,27600.0
2005-10-28 10:05:00,37.41,37.41,37.41,37.41,1000.0,16.5813,16.5813,16.5813,16.5813,1000.0
2005-10-28 10:10:00,37.35,37.37,37.27,37.28,51000.0,16.5547,16.5636,16.5193,16.5237,51000.0
2005-10-28 10:15:00,37.28,37.3,37.24,37.3,46200.0,16.5237,16.5326,16.506,16.5326,46200.0
2005-10-28 10:20:00,37.27,37.29,37.27,37.28,44000.0,16.5193,16.5281,16.5193,16.5237,44000.0
2005-10-28 10:25:00,37.28,37.28,37.24,37.24,37400.0,16.5237,16.5237,16.506,16.506,37400.0
2005-10-28 10:30:00,37.27,37.29,37.25,37.28,165800.0,16.5193,16.5281,16.5104,16.5237,165800.0
2005-10-28 10:35:00,37.26,37.27,37.24,37.24,31400.0,16.5148,16.5193,16.506,16.506,31400.0
2005-10-28 10:40:00,37.24,37.24,37.23,37.23,9800.0,16.506,16.506,16.5016,16.5016,9800.0
2005-10-28 10:45:00,37.23,37.24,37.22,37.22,12000.0,16.5016,16.506,16.4971,16.4971,12000.0
2005-10-28 10:50:00,37.23,37.26,37.23,37.24,90000.0,16.5016,16.5148,16.5016,16.506,90000.0
2005-10-28 10:55:00,37.23,37.23,37.17,37.17,26000.0,16.5016,16.5016,16.475,16.475,26000.0
2005-10-28 11:00:00,37.17,37.25,37.17,37.25,55600.0,16.475,16.5104,16.475,16.5104,55600.0
2005-10-28 11:05:00,37.25,37.25,37.2,37.2,25800.0,16.5104,16.5104,16.4883,16.4883,25800.0
2005-10-28 11:10:00,37.2,37.24,37.2,37.22,75800.0,16.4883,16.506,16.4883,16.4971,75800.0
2005-10-28 11:15:00,37.22,37.23,37.06,37.17,64400.0,16.4971,16.5016,16.4262,16.475,64400.0
2005-10-28 11:20:00,37.17,37.25,37.16,37.23,61400.0,16.475,16.5104,16.4705,16.5016,61400.0
2005-10-28 11:25:00,37.24,37.27,37.22,37.26,51400.0,16.506,16.5193,16.4971,16.5148,51400.0
2005-10-28 11:30:00,37.26,37.3,37.24,37.3,78200.0,16.5148,16.5326,16.506,16.5326,78200.0
2005-10-28 11:35:00,37.3,37.32,37.27,37.27,48600.0,16.5326,16.5414,16.5193,16.5193,48600.0
2005-10-28 11:40:00,37.27,37.27,37.19,37.22,53800.0,16.5193,16.5193,16.4838,16.4971,53800.0
2005-10-28 11:45:00,37.22,37.33,37.21,37.33,24200.0,16.4971,16.5459,16.4927,16.5459,24200.0
2005-10-28 11:50:00,37.31,37.38,37.31,37.34,66000.0,16.537,16.568,16.537,16.5503,66000.0
2005-10-28 11:55:00,37.34,37.38,37.34,37.37,56400.0,16.5503,16.568,16.5503,16.5636,56400.0
2005-10-28 12:00:00,37.37,37.45,37.37,37.45,70800.0,16.5636,16.5991,16.5636,16.5991,70800.0
2005-10-28 12:05:00,37.45,37.48,37.44,37.46,42800.0,16.5991,16.6124,16.5946,16.6035,42800.0
2005-10-28 12:10:00,37.45,37.51,37.4,37.4,25000.0,16.5991,16.6257,16.5769,16.5769,25000.0
2005-10-28 12:15:00,37.41,37.44,37.35,37.36,17600.0,16.5813,16.5946,16.5547,16.5592,17600.0
2005-10-28 12:20:00,37.36,37.4,37.34,37.39,17600.0,16.5592,16.5769,16.5503,16.5725,17600.0
2005-10-28 12:25:00,37.41,37.43,37.38,37.4,13800.0,16.5813,16.5902,16.568,16.5769,13800.0
2005-10-28 12:30:00,37.4,37.47,37.38,37.46,14000.0,16.5769,16.6079,16.568,16.6035,14000.0
2005-10-28 12:35:00,37.46,37.49,37.45,37.46,15000.0,16.6035,16.6168,16.5991,16.6035,15000.0
2005-10-28 12:40:00,37.45,37.52,37.45,37.5,42200.0,16.5991,16.6301,16.5991,16.6212,42200.0
2005-10-28 12:45:00,37.51,37.6,37.51,37.56,90600.0,16.6257,16.6655,16.6257,16.6478,90600.0
2005-10-28 12:50:00,37.56,37.57,37.55,37.56,13200.0,16.6478,16.6523,16.6434,16.6478,13200.0
2005-10-28 12:55:00,37.56,37.58,37.55,37.57,15600.0,16.6478,16.6567,16.6434,16.6523,15600.0
2005-10-28 13:00:00,37.57,37.63,37.56,37.62,12400.0,16.6523,16.6788,16.6478,16.6744,12400.0
2005-10-28 13:05:00,37.62,37.66,37.6,37.61,39200.0,16.6744,16.6921,16.6655,16.67,39200.0
2005-10-28 13:10:00,37.61,37.7,37.61,37.7,20600.0,16.67,16.7099,16.67,16.7099,20600.0
2005-10-28 13:15:00,37.7,37.73,37.68,37.69,27400.0,16.7099,16.7232,16.701,16.7054,27400.0
2005-10-28 13:20:00,37.68,37.69,37.63,37.69,23600.0,16.701,16.7054,16.6788,16.7054,23600.0
2005-10-28 13:25:00,37.69,37.76,37.69,37.74,37400.0,16.7054,16.7365,16.7054,16.7276,37400.0
2005-10-28 13:30:00,37.74,37.76,37.68,37.68,38400.0,16.7276,16.7365,16.701,16.701,38400.0
2005-10-28 13:35:00,37.69,37.72,37.57,37.59,38000.0,16.7054,16.7187,16.6523,16.6611,38000.0
2005-10-28 13:40:00,37.59,37.59,37.55,37.57,45200.0,16.6611,16.6611,16.6434,16.6523,45200.0
2005-10-28 13:45:00,37.55,37.55,37.34,37.37,31800.0,16.6434,16.6434,16.5503,16.5636,31800.0
2005-10-28 13:50:00,37.35,37.45,37.35,37.44,37000.0,16.5547,16.5991,16.5547,16.5946,37000.0
2005-10-28 13:55:00,37.45,37.49,37.45,37.49,27000.0,16.5991,16.6168,16.5991,16.6168,27000.0
2005-10-28 14:00:00,37.49,37.55,37.48,37.51,62000.0,16.6168,16.6434,16.6124,16.6257,62000.0
2005-10-28 14:05:00,37.54,37.7,37.54,37.68,34000.0,16.639,16.7099,16.639,16.701,34000.0
2005-10-28 14:10:00,37.68,37.68,37.65,37.68,13000.0,16.701,16.701,16.6877,16.701,13000.0
2005-10-28 14:15:00,37.68,37.68,37.6,37.6,20200.0,16.701,16.701,16.6655,16.6655,20200.0
2005-10-28 14:20:00,37.6,37.63,37.6,37.62,31800.0,16.6655,16.6788,16.6655,16.6744,31800.0
2005-10-28 14:25:00,37.63,37.66,37.61,37.61,75200.0,16.6788,16.6921,16.67,16.67,75200.0
2005-10-28 14:30:00,37.62,37.68,37.6,37.67,27400.0,16.6744,16.701,16.6655,16.6966,27400.0
2005-10-28 14:35:00,37.68,37.68,37.56,37.56,25600.0,16.701,16.701,16.6478,16.6478,25600.0
2005-10-28 14:40:00,37.56,37.62,37.54,37.62,42200.0,16.6478,16.6744,16.639,16.6744,42200.0
2005-10-28 14:45:00,37.62,37.7,37.62,37.67,40600.0,16.6744,16.7099,16.6744,16.6966,40600.0
2005-10-28 14:50:00,37.67,37.78,37.66,37.77,29800.0,16.6966,16.7453,16.6921,16.7409,29800.0
2005-10-28 14:55:00,37.76,37.77,37.7,37.71,22800.0,16.7365,16.7409,16.7099,16.7143,22800.0
2005-10-28 15:00:00,37.72,37.72,37.69,37.71,68200.0,16.7187,16.7187,16.7054,16.7143,68200.0
2005-10-28 15:05:00,37.71,37.73,37.67,37.68,34000.0,16.7143,16.7232,16.6966,16.701,34000.0
2005-10-28 15:10:00,37.68,37.72,37.68,37.7,36400.0,16.701,16.7187,16.701,16.7099,36400.0
2005-10-28 15:15:00,37.7,37.7,37.67,37.68,31600.0,16.7099,16.7099,16.6966,16.701,31600.0
2005-10-28 15:20:00,37.68,37.74,37.67,37.73,41600.0,16.701,16.7276,16.6966,16.7232,41600.0
2005-10-28 15:25:00,37.73,37.74,37.71,37.71,23200.0,16.7232,16.7276,16.7143,16.7143,23200.0
2005-10-28 15:30:00,37.72,37.72,37.61,37.62,64200.0,16.7187,16.7187,16.67,16.6744,64200.0
2005-10-28 15:35:00,37.62,37.62,37.61,37.62,25000.0,16.6744,16.6744,16.67,16.6744,25000.0
2005-10-28 15:40:00,37.62,37.68,37.62,37.66,43400.0,16.6744,16.701,16.6744,16.6921,43400.0
2005-10-28 15:45:00,37.67,37.67,37.65,37.65,55800.0,16.6966,16.6966,16.6877,16.6877,55800.0
2005-10-28 15:50:00,37.65,37.68,37.63,37.67,118200.0,16.6877,16.701,16.6788,16.6966,118200.0
2005-10-28 15:55:00,37.67,37.67,37.66,37.67,46600.0,16.6966,16.6966,16.6921,16.6966,46600.0
2005-10-31 09:40:00,37.5,37.51,37.47,37.47,62800.0,16.6212,16.6257,16.6079,16.6079,62800.0
2005-10-31 09:45:00,37.47,37.63,37.47,37.55,105400.0,16.6079,16.6788,16.6079,16.6434,105400.0
2005-10-31 09:50:00,37.56,37.73,37.47,37.65,87400.0,16.6478,16.7232,16.6079,16.6877,87400.0
2005-10-31 09:55:00,37.63,37.85,37.57,37.85,81200.0,16.6788,16.7764,16.6523,16.7764,81200.0
2005-10-31 10:00:00,37.85,37.98,37.85,37.88,62200.0,16.7764,16.834,16.7764,16.7897,62200.0
2005-10-31 10:05:00,37.88,37.88,37.67,37.67,63400.0,16.7897,16.7897,16.6966,16.6966,63400.0
2005-10-31 10:10:00,37.68,37.68,37.6,37.67,68000.0,16.701,16.701,16.6655,16.6966,68000.0
2005-10-31 10:15:00,37.67,37.85,37.66,37.83,45400.0,16.6966,16.7764,16.6921,16.7675,45400.0
2005-10-31 10:20:00,37.82,37.92,37.8,37.92,31200.0,16.7631,16.8074,16.7542,16.8074,31200.0
2005-10-31 10:25:00,37.9,37.94,37.86,37.88,40200.0,16.7985,16.8162,16.7808,16.7897,40200.0
2005-10-31 10:30:00,37.86,37.87,37.79,37.82,25600.0,16.7808,16.7852,16.7498,16.7631,25600.0
2005-10-31 10:35:00,37.81,37.82,37.8,37.82,24600.0,16.7586,16.7631,16.7542,16.7631,24600.0
2005-10-31 10:40:00,37.82,37.84,37.81,37.82,26400.0,16.7631,16.7719,16.7586,16.7631,26400.0
2005-10-31 10:45:00,37.81,37.81,37.73,37.73,19400.0,16.7586,16.7586,16.7232,16.7232,19400.0
2005-10-31 10:50:00,37.72,37.72,37.63,37.64,36200.0,16.7187,16.7187,16.6788,16.6833,36200.0
2005-10-31 10:55:00,37.65,37.81,37.65,37.79,36800.0,16.6877,16.7586,16.6877,16.7498,36800.0
2005-10-31 11:00:00,37.8,37.82,37.76,37.8,42600.0,16.7542,16.7631,16.7365,16.7542,42600.0
2005-10-31 11:05:00,37.81,37.83,37.74,37.77,44600.0,16.7586,16.7675,16.7276,16.7409,44600.0
2005-10-31 11:10:00,37.74,37.83,37.74,37.8,146200.0,16.7276,16.7675,16.7276,16.7542,146200.0
2005-10-31 11:15:00,37.8,37.8,37.74,37.77,71600.0,16.7542,16.7542,16.7276,16.7409,71600.0
2005-10-31 11:20:00,37.77,37.79,37.71,37.79,43200.0,16.7409,16.7498,16.7143,16.7498,43200.0
2005-10-31 11:25:00,37.79,37.8,37.74,37.79,56600.0,16.7498,16.7542,16.7276,16.7498,56600.0
2005-10-31 11:30:00,37.78,37.8,37.77,37.8,56200.0,16.7453,16.7542,16.7409,16.7542,56200.0
2005-10-31 11:35:00,37.8,37.8,37.73,37.74,57600.0,16.7542,16.7542,16.7232,16.7276,57600.0
2005-10-31 11:40:00,37.74,37.77,37.73,37.77,34000.0,16.7276,16.7409,16.7232,16.7409,34000.0
2005-10-31 11:45:00,37.76,37.77,37.73,37.76,65400.0,16.7365,16.7409,16.7232,16.7365,65400.0
2005-10-31 11:50:00,37.76,37.76,37.71,37.74,18800.0,16.7365,16.7365,16.7143,16.7276,18800.0
2005-10-31 11:55:00,37.74,37.77,37.74,37.74,50600.0,16.7276,16.7409,16.7276,16.7276,50600.0
2005-10-31 12:00:00,37.74,37.79,37.71,37.77,24600.0,16.7276,16.7498,16.7143,16.7409,24600.0
2005-10-31 12:05:00,37.77,37.94,37.77,37.94,76800.0,16.7409,16.8162,16.7409,16.8162,76800.0
2005-10-31 12:10:00,37.96,37.96,37.89,37.89,23800.0,16.8251,16.8251,16.7941,16.7941,23800.0
2005-10-31 12:15:00,37.9,37.91,37.8,37.8,36800.0,16.7985,16.803,16.7542,16.7542,36800.0
2005-10-31 12:20:00,37.8,37.88,37.8,37.88,25400.0,16.7542,16.7897,16.7542,16.7897,25400.0
2005-10-31 12:25:00,37.86,37.87,37.83,37.83,27000.0,16.7808,16.7852,16.7675,16.7675,27000.0
2005-10-31 12:30:00,37.81,37.85,37.77,37.85,36600.0,16.7586,16.7764,16.7409,16.7764,36600.0
2005-10-31 12:35:00,37.83,37.89,37.83,37.84,29600.0,16.7675,16.7941,16.7675,16.7719,29600.0
2005-10-31 12:40:00,37.83,37.87,37.82,37.85,27000.0,16.7675,16.7852,16.7631,16.7764,27000.0
2005-10-31 12:45:00,37.85,37.87,37.79,37.87,41200.0,16.7764,16.7852,16.7498,16.7852,41200.0
2005-10-31 12:50:00,37.87,37.99,37.87,37.99,29400.0,16.7852,16.8384,16.7852,16.8384,29400.0
2005-10-31 12:55:00,37.99,38.11,37.99,38.08,75200.0,16.8384,16.8916,16.8384,16.8783,75200.0
2005-10-31 13:00:00,38.08,38.08,38.02,38.07,28000.0,16.8783,16.8783,16.8517,16.8739,28000.0
2005-10-31 13:05:00,38.07,38.07,38.02,38.04,46800.0,16.8739,16.8739,16.8517,16.8606,46800.0
2005-10-31 13:10:00,38.04,38.08,37.99,38.03,34600.0,16.8606,16.8783,16.8384,16.8561,34600.0
2005-10-31 13:15:00,38.04,38.08,37.99,38.01,41800.0,16.8606,16.8783,16.8384,16.8473,41800.0
2005-10-31 13:20:00,38.01,38.08,37.96,38.07,36800.0,16.8473,16.8783,16.8251,16.8739,36800.0
2005-10-31 13:25:00,38.07,38.08,37.94,37.95,44000.0,16.8739,16.8783,16.8162,16.8207,44000.0
2005-10-31 13:30:00,37.94,37.97,37.87,37.97,31600.0,16.8162,16.8295,16.7852,16.8295,31600.0
2005-10-31 13:35:00,37.98,38.02,37.9,37.99,40400.0,16.834,16.8517,16.7985,16.8384,40400.0
2005-10-31 13:40:00,37.95,37.99,37.93,37.93,26600.0,16.8207,16.8384,16.8118,16.8118,26600.0
2005-10-31 13:45:00,37.91,37.96,37.89,37.91,30600.0,16.803,16.8251,16.7941,16.803,30600.0
2005-10-31 13:50:00,37.91,37.96,37.9,37.96,24400.0,16.803,16.8251,16.7985,16.8251,24400.0
2005-10-31 13:55:00,37.98,37.98,37.95,37.95,27000.0,16.834,16.834,16.8207,16.8207,27000.0
2005-10-31 14:00:00,37.96,37.97,37.92,37.97,32800.0,16.8251,16.8295,16.8074,16.8295,32800.0
2005-10-31 14:05:00,37.97,37.97,37.92,37.93,52400.0,16.8295,16.8295,16.8074,16.8118,52400.0
2005-10-31 14:10:00,37.93,37.97,37.93,37.93,35000.0,16.8118,16.8295,16.8118,16.8118,35000.0
2005-10-31 14:15:00,37.94,37.95,37.91,37.92,40200.0,16.8162,16.8207,16.803,16.8074,40200.0
2005-10-31 14:20:00,37.91,37.93,37.88,37.9,65800.0,16.803,16.8118,16.7897,16.7985,65800.0
2005-10-31 14:25:00,37.88,37.92,37.82,37.91,33600.0,16.7897,16.8074,16.7631,16.803,33600.0
2005-10-31 14:30:00,37.91,37.94,37.85,37.85,43400.0,16.803,16.8162,16.7764,16.7764,43400.0
2005-10-31 14:35:00,37.84,37.91,37.84,37.84,55200.0,16.7719,16.803,16.7719,16.7719,55200.0
2005-10-31 14:40:00,37.84,37.88,37.84,37.85,45800.0,16.7719,16.7897,16.7719,16.7764,45800.0
2005-10-31 14:45:00,37.85,37.88,37.83,37.85,36200.0,16.7764,16.7897,16.7675,16.7764,36200.0
2005-10-31 14:50:00,37.85,37.9,37.85,37.9,41200.0,16.7764,16.7985,16.7764,16.7985,41200.0
2005-10-31 14:55:00,37.9,37.9,37.89,37.9,34600.0,16.7985,16.7985,16.7941,16.7985,34600.0
2005-10-31 15:00:00,37.91,37.96,37.9,37.96,73400.0,16.803,16.8251,16.7985,16.8251,73400.0
2005-10-31 15:05:00,37.95,38.02,37.92,37.99,48600.0,16.8207,16.8517,16.8074,16.8384,48600.0
2005-10-31 15:10:00,37.99,38.02,37.95,37.98,47400.0,16.8384,16.8517,16.8207,16.834,47400.0
2005-10-31 15:15:00,37.98,38.06,37.97,38.06,55200.0,16.834,16.8694,16.8295,16.8694,55200.0
2005-10-31 15:20:00,38.06,38.06,37.93,37.94,49800.0,16.8694,16.8694,16.8118,16.8162,49800.0
2005-10-31 15:25:00,37.94,38.07,37.93,38.05,89000.0,16.8162,16.8739,16.8118,16.865,89000.0
2005-10-31 15:30:00,38.04,38.09,37.99,38.09,60400.0,16.8606,16.8827,16.8384,16.8827,60400.0
2005-10-31 15:35:00,38.09,38.13,38.04,38.08,71000.0,16.8827,16.9005,16.8606,16.8783,71000.0
2005-10-31 15:40:00,38.08,38.21,38.08,38.2,61800.0,16.8783,16.9359,16.8783,16.9315,61800.0
2005-10-31 15:45:00,38.19,38.19,38.07,38.07,77400.0,16.9271,16.9271,16.8739,16.8739,77400.0
2005-10-31 15:50:00,38.08,38.09,38.03,38.03,59400.0,16.8783,16.8827,16.8561,16.8561,59400.0
2005-10-31 15:55:00,38.03,38.03,37.99,38.0,76800.0,16.8561,16.8561,16.8384,16.8428,76800.0
2005-11-01 09:30:00,38.0,38.01,37.88,37.89,71400.0,16.8428,16.8473,16.7897,16.7941,71400.0
2005-11-01 09:35:00,37.88,37.89,37.7,37.71,94600.0,16.7897,16.7941,16.7099,16.7143,94600.0
2005-11-01 09:40:00,37.71,37.73,37.67,37.73,68600.0,16.7143,16.7232,16.6966,16.7232,68600.0
2005-11-01 09:45:00,37.73,37.73,37.51,37.51,42000.0,16.7232,16.7232,16.6257,16.6257,42000.0
2005-11-01 09:50:00,37.48,37.57,37.43,37.56,71200.0,16.6124,16.6523,16.5902,16.6478,71200.0
2005-11-01 09:55:00,37.59,37.78,37.59,37.69,79600.0,16.6611,16.7453,16.6611,16.7054,79600.0
2005-11-01 10:00:00,37.65,37.78,37.61,37.76,36200.0,16.6877,16.7453,16.67,16.7365,36200.0
2005-11-01 10:05:00,37.76,37.82,37.76,37.82,59800.0,16.7365,16.7631,16.7365,16.7631,59800.0
2005-11-01 10:10:00,37.81,37.88,37.8,37.88,64800.0,16.7586,16.7897,16.7542,16.7897,64800.0
2005-11-01 10:15:00,37.86,37.93,37.85,37.85,53600.0,16.7808,16.8118,16.7764,16.7764,53600.0
2005-11-01 10:20:00,37.83,37.83,37.77,37.82,35800.0,16.7675,16.7675,16.7409,16.7631,35800.0
2005-11-01 10:25:00,37.81,37.83,37.77,37.77,37800.0,16.7586,16.7675,16.7409,16.7409,37800.0
2005-11-01 10:30:00,37.77,37.86,37.77,37.83,29800.0,16.7409,16.7808,16.7409,16.7675,29800.0
2005-11-01 10:35:00,37.83,37.83,37.81,37.82,24000.0,16.7675,16.7675,16.7586,16.7631,24000.0
2005-11-01 10:40:00,37.81,37.9,37.79,37.88,46200.0,16.7586,16.7985,16.7498,16.7897,46200.0
2005-11-01 10:45:00,37.88,37.88,37.74,37.88,44400.0,16.7897,16.7897,16.7276,16.7897,44400.0
2005-11-01 10:50:00,37.88,37.98,37.7,37.96,139000.0,16.7897,16.834,16.7099,16.8251,139000.0
2005-11-01 10:55:00,37.96,37.96,37.83,37.84,56600.0,16.8251,16.8251,16.7675,16.7719,56600.0
2005-11-01 11:00:00,37.84,37.92,37.78,37.91,40800.0,16.7719,16.8074,16.7453,16.803,40800.0
2005-11-01 11:05:00,37.91,37.94,37.86,37.92,20800.0,16.803,16.8162,16.7808,16.8074,20800.0
2005-11-01 11:10:00,37.92,37.92,37.81,37.81,17400.0,16.8074,16.8074,16.7586,16.7586,17400.0
2005-11-01 11:15:00,37.79,37.85,37.78,37.83,29800.0,16.7498,16.7764,16.7453,16.7675,29800.0
2005-11-01 11:20:00,37.82,37.82,37.68,37.68,14200.0,16.7631,16.7631,16.701,16.701,14200.0
2005-11-01 11:25:00,37.68,37.68,37.66,37.68,30400.0,16.701,16.701,16.6921,16.701,30400.0
2005-11-01 11:30:00,37.68,37.83,37.68,37.83,39200.0,16.701,16.7675,16.701,16.7675,39200.0
2005-11-01 11:35:00,37.84,37.85,37.77,37.82,66600.0,16.7719,16.7764,16.7409,16.7631,66600.0
2005-11-01 11:40:00,37.83,37.83,37.77,37.79,19000.0,16.7675,16.7675,16.7409,16.7498,19000.0
2005-11-01 11:45:00,37.78,37.78,37.67,37.7,43600.0,16.7453,16.7453,16.6966,16.7099,43600.0
2005-11-01 11:50:00,37.7,37.82,37.7,37.82,31200.0,16.7099,16.7631,16.7099,16.7631,31200.0
2005-11-01 11:55:00,37.82,37.82,37.77,37.81,24400.0,16.7631,16.7631,16.7409,16.7586,24400.0
2005-11-01 12:00:00,37.81,37.93,37.81,37.9,12600.0,16.7586,16.8118,16.7586,16.7985,12600.0
2005-11-01 12:05:00,37.9,37.93,37.88,37.88,19600.0,16.7985,16.8118,16.7897,16.7897,19600.0
2005-11-01 12:10:00,37.88,37.88,37.77,37.77,21400.0,16.7897,16.7897,16.7409,16.7409,21400.0
2005-11-01 12:15:00,37.77,37.85,37.75,37.83,71800.0,16.7409,16.7764,16.732,16.7675,71800.0
2005-11-01 12:20:00,37.83,37.83,37.77,37.79,25400.0,16.7675,16.7675,16.7409,16.7498,25400.0
2005-11-01 12:25:00,37.79,37.85,37.79,37.84,13000.0,16.7498,16.7764,16.7498,16.7719,13000.0
2005-11-01 12:30:00,37.83,37.83,37.79,37.8,25600.0,16.7675,16.7675,16.7498,16.7542,25600.0
2005-11-01 12:35:00,37.8,37.85,37.79,37.83,16800.0,16.7542,16.7764,16.7498,16.7675,16800.0
2005-11-01 12:40:00,37.84,37.84,37.8,37.81,10000.0,16.7719,16.7719,16.7542,16.7586,10000.0
2005-11-01 12:45:00,37.8,37.81,37.74,37.76,29000.0,16.7542,16.7586,16.7276,16.7365,29000.0
2005-11-01 12:50:00,37.76,37.76,37.74,37.74,46800.0,16.7365,16.7365,16.7276,16.7276,46800.0
2005-11-01 12:55:00,37.75,37.79,37.75,37.79,20400.0,16.732,16.7498,16.732,16.7498,20400.0
2005-11-01 13:00:00,37.8,37.81,37.8,37.81,20400.0,16.7542,16.7586,16.7542,16.7586,20400.0
2005-11-01 13:05:00,37.82,37.82,37.8,37.81,16800.0,16.7631,16.7631,16.7542,16.7586,16800.0
2005-11-01 13:10:00,37.8,37.81,37.73,37.74,29000.0,16.7542,16.7586,16.7232,16.7276,29000.0
2005-11-01 13:15:00,37.74,37.77,37.72,37.77,30400.0,16.7276,16.7409,16.7187,16.7409,30400.0
2005-11-01 13:20:00,37.77,37.77,37.77,37.77,4600.0,16.7409,16.7409,16.7409,16.7409,4600.0
2005-11-01 13:25:00,37.77,37.84,37.77,37.78,49400.0,16.7409,16.7719,16.7409,16.7453,49400.0
2005-11-01 13:30:00,37.77,37.8,37.77,37.78,20200.0,16.7409,16.7542,16.7409,16.7453,20200.0
2005-11-01 13:35:00,37.77,37.86,37.74,37.83,29200.0,16.7409,16.7808,16.7276,16.7675,29200.0
2005-11-01 13:40:00,37.82,37.82,37.77,37.82,18400.0,16.7631,16.7631,16.7409,16.7631,18400.0
2005-11-01 13:45:00,37.82,37.86,37.82,37.83,20400.0,16.7631,16.7808,16.7631,16.7675,20400.0
2005-11-01 13:50:00,37.83,37.85,37.8,37.83,21200.0,16.7675,16.7764,16.7542,16.7675,21200.0
2005-11-01 13:55:00,37.84,37.84,37.82,37.82,23000.0,16.7719,16.7719,16.7631,16.7631,23000.0
2005-11-01 14:00:00,37.83,37.95,37.77,37.84,124000.0,16.7675,16.8207,16.7409,16.7719,124000.0
2005-11-01 14:05:00,37.85,37.88,37.74,37.74,30600.0,16.7764,16.7897,16.7276,16.7276,30600.0
2005-11-01 14:10:00,37.74,37.75,37.72,37.74,51000.0,16.7276,16.732,16.7187,16.7276,51000.0
2005-11-01 14:15:00,37.73,37.93,37.67,37.92,59600.0,16.7232,16.8118,16.6966,16.8074,59600.0
2005-11-01 14:20:00,37.92,37.92,37.75,37.82,76600.0,16.8074,16.8074,16.732,16.7631,76600.0
2005-11-01 14:25:00,37.8,37.92,37.8,37.83,51800.0,16.7542,16.8074,16.7542,16.7675,51800.0
2005-11-01 14:30:00,37.86,37.92,37.75,37.77,61800.0,16.7808,16.8074,16.732,16.7409,61800.0
2005-11-01 14:35:00,37.77,37.81,37.74,37.75,40800.0,16.7409,16.7586,16.7276,16.732,40800.0
2005-11-01 14:40:00,37.74,37.8,37.74,37.77,46000.0,16.7276,16.7542,16.7276,16.7409,46000.0
2005-11-01 14:45:00,37.77,37.77,37.65,37.74,71200.0,16.7409,16.7409,16.6877,16.7276,71200.0
2005-11-01 14:50:00,37.73,37.74,37.71,37.73,34600.0,16.7232,16.7276,16.7143,16.7232,34600.0
2005-11-01 14:55:00,37.74,37.79,37.74,37.76,38800.0,16.7276,16.7498,16.7276,16.7365,38800.0
2005-11-01 15:00:00,37.74,37.77,37.7,37.73,32000.0,16.7276,16.7409,16.7099,16.7232,32000.0
2005-11-01 15:05:00,37.73,37.74,37.73,37.73,41000.0,16.7232,16.7276,16.7232,16.7232,41000.0
2005-11-01 15:10:00,37.73,37.75,37.68,37.68,78200.0,16.7232,16.732,16.701,16.701,78200.0
2005-11-01 15:15:00,37.69,37.74,37.69,37.7,110800.0,16.7054,16.7276,16.7054,16.7099,110800.0
2005-11-01 15:20:00,37.7,37.75,37.68,37.7,116600.0,16.7099,16.732,16.701,16.7099,116600.0
2005-11-01 15:25:00,37.7,37.73,37.69,37.72,54200.0,16.7099,16.7232,16.7054,16.7187,54200.0
2005-11-01 15:30:00,37.72,37.76,37.62,37.62,89200.0,16.7187,16.7365,16.6744,16.6744,89200.0
2005-11-01 15:35:00,37.62,37.67,37.6,37.62,70800.0,16.6744,16.6966,16.6655,16.6744,70800.0
2005-11-01 15:40:00,37.62,37.62,37.59,37.6,67400.0,16.6744,16.6744,16.6611,16.6655,67400.0
2005-11-01 15:45:00,37.61,37.64,37.6,37.6,60000.0,16.67,16.6833,16.6655,16.6655,60000.0
2005-11-01 15:50:00,37.6,37.6,37.48,37.5,87600.0,16.6655,16.6655,16.6124,16.6212,87600.0
2005-11-01 15:55:00,37.5,37.5,37.47,37.48,105200.0,16.6212,16.6212,16.6079,16.6124,105200.0
2005-11-02 09:30:00,37.56,37.56,37.38,37.38,51200.0,16.6478,16.6478,16.568,16.568,51200.0
2005-11-02 09:35:00,37.38,37.45,37.38,37.45,8600.0,16.568,16.5991,16.568,16.5991,8600.0
2005-11-02 09:40:00,37.41,37.46,37.41,37.42,52000.0,16.5813,16.6035,16.5813,16.5858,52000.0
2005-11-02 09:45:00,37.43,37.7,37.35,37.53,176800.0,16.5902,16.7099,16.5547,16.6345,176800.0
2005-11-02 09:50:00,37.5,37.53,37.47,37.47,52200.0,16.6212,16.6345,16.6079,16.6079,52200.0
2005-11-02 09:55:00,37.47,37.52,37.35,37.41,78200.0,16.6079,16.6301,16.5547,16.5813,78200.0
2005-11-02 10:00:00,37.4,37.46,37.3,37.45,45000.0,16.5769,16.6035,16.5326,16.5991,45000.0
2005-11-02 10:05:00,37.47,37.52,37.43,37.43,84400.0,16.6079,16.6301,16.5902,16.5902,84400.0
2005-11-02 10:10:00,37.49,37.49,37.25,37.29,45000.0,16.6168,16.6168,16.5104,16.5281,45000.0
2005-11-02 10:15:00,37.27,37.38,37.25,37.25,77600.0,16.5193,16.568,16.5104,16.5104,77600.0
2005-11-02 10:20:00,37.2,37.33,37.12,37.13,63600.0,16.4883,16.5459,16.4528,16.4572,63600.0
2005-11-02 10:25:00,37.13,37.32,37.13,37.29,37200.0,16.4572,16.5414,16.4572,16.5281,37200.0
2005-11-02 10:30:00,37.25,37.31,37.19,37.29,34800.0,16.5104,16.537,16.4838,16.5281,34800.0
2005-11-02 10:35:00,37.26,37.3,37.22,37.26,30600.0,16.5148,16.5326,16.4971,16.5148,30600.0
2005-11-02 10:40:00,37.27,37.33,37.18,37.21,43200.0,16.5193,16.5459,16.4794,16.4927,43200.0
2005-11-02 10:45:00,37.24,37.27,37.22,37.24,27800.0,16.506,16.5193,16.4971,16.506,27800.0
2005-11-02 10:50:00,37.24,37.24,37.16,37.18,35400.0,16.506,16.506,16.4705,16.4794,35400.0
2005-11-02 10:55:00,37.19,37.33,37.19,37.32,26800.0,16.4838,16.5459,16.4838,16.5414,26800.0
2005-11-02 11:00:00,37.33,37.41,37.33,37.41,21400.0,16.5459,16.5813,16.5459,16.5813,21400.0
2005-11-02 11:05:00,37.41,37.41,37.3,37.33,30400.0,16.5813,16.5813,16.5326,16.5459,30400.0
2005-11-02 11:10:00,37.33,37.33,37.29,37.31,28200.0,16.5459,16.5459,16.5281,16.537,28200.0
2005-11-02 11:15:00,37.31,37.35,37.27,37.3,129200.0,16.537,16.5547,16.5193,16.5326,129200.0
2005-11-02 11:20:00,37.35,37.35,37.27,37.31,127400.0,16.5547,16.5547,16.5193,16.537,127400.0
2005-11-02 11:25:00,37.27,37.33,37.19,37.31,130200.0,16.5193,16.5459,16.4838,16.537,130200.0
2005-11-02 11:30:00,37.32,37.35,37.27,37.33,66400.0,16.5414,16.5547,16.5193,16.5459,66400.0
2005-11-02 11:35:00,37.33,37.38,37.33,37.37,49000.0,16.5459,16.568,16.5459,16.5636,49000.0
2005-11-02 11:40:00,37.38,37.41,37.31,37.32,14600.0,16.568,16.5813,16.537,16.5414,14600.0
2005-11-02 11:45:00,37.3,37.32,37.21,37.32,43400.0,16.5326,16.5414,16.4927,16.5414,43400.0
2005-11-02 11:50:00,37.32,37.32,37.24,37.24,12800.0,16.5414,16.5414,16.506,16.506,12800.0
2005-11-02 11:55:00,37.24,37.3,37.24,37.27,36600.0,16.506,16.5326,16.506,16.5193,36600.0
2005-11-02 12:00:00,37.27,37.27,37.22,37.24,7400.0,16.5193,16.5193,16.4971,16.506,7400.0
2005-11-02 12:05:00,37.24,37.24,37.07,37.07,51400.0,16.506,16.506,16.4306,16.4306,51400.0
2005-11-02 12:10:00,37.05,37.1,36.88,36.97,123600.0,16.4218,16.4439,16.3464,16.3863,123600.0
2005-11-02 12:15:00,36.97,36.98,36.9,36.96,75200.0,16.3863,16.3907,16.3553,16.3819,75200.0
2005-11-02 12:20:00,36.96,37.12,36.95,37.12,79000.0,16.3819,16.4528,16.3774,16.4528,79000.0
2005-11-02 12:25:00,37.12,37.25,37.12,37.21,73000.0,16.4528,16.5104,16.4528,16.4927,73000.0
2005-11-02 12:30:00,37.2,37.23,37.2,37.21,17000.0,16.4883,16.5016,16.4883,16.4927,17000.0
2005-11-02 12:35:00,37.19,37.21,37.08,37.08,50800.0,16.4838,16.4927,16.4351,16.4351,50800.0
2005-11-02 12:40:00,37.08,37.15,37.08,37.13,16400.0,16.4351,16.4661,16.4351,16.4572,16400.0
2005-11-02 12:45:00,37.13,37.13,37.1,37.12,29400.0,16.4572,16.4572,16.4439,16.4528,29400.0
2005-11-02 12:50:00,37.12,37.29,37.12,37.28,42000.0,16.4528,16.5281,16.4528,16.5237,42000.0
2005-11-02 12:55:00,37.29,37.29,37.25,37.25,19000.0,16.5281,16.5281,16.5104,16.5104,19000.0
2005-11-02 13:00:00,37.26,37.26,37.22,37.23,20200.0,16.5148,16.5148,16.4971,16.5016,20200.0
2005-11-02 13:05:00,37.24,37.25,37.19,37.23,56000.0,16.506,16.5104,16.4838,16.5016,56000.0
2005-11-02 13:10:00,37.23,37.25,37.21,37.21,32400.0,16.5016,16.5104,16.4927,16.4927,32400.0
2005-11-02 13:15:00,37.21,37.25,37.21,37.23,26800.0,16.4927,16.5104,16.4927,16.5016,26800.0
2005-11-02 13:20:00,37.24,37.3,37.24,37.28,23200.0,16.506,16.5326,16.506,16.5237,23200.0
2005-11-02 13:25:00,37.28,37.3,37.19,37.19,62200.0,16.5237,16.5326,16.4838,16.4838,62200.0
2005-11-02 13:30:00,37.22,37.22,37.18,37.18,23000.0,16.4971,16.4971,16.4794,16.4794,23000.0
2005-11-02 13:35:00,37.18,37.19,37.13,37.15,17400.0,16.4794,16.4838,16.4572,16.4661,17400.0
2005-11-02 13:40:00,37.15,37.24,37.15,37.23,34800.0,16.4661,16.506,16.4661,16.5016,34800.0
2005-11-02 13:45:00,37.23,37.23,37.2,37.21,22200.0,16.5016,16.5016,16.4883,16.4927,22200.0
2005-11-02 13:50:00,37.21,37.24,37.19,37.2,20800.0,16.4927,16.506,16.4838,16.4883,20800.0
2005-11-02 13:55:00,37.2,37.2,37.16,37.17,20800.0,16.4883,16.4883,16.4705,16.475,20800.0
2005-11-02 14:00:00,37.16,37.27,37.16,37.23,89200.0,16.4705,16.5193,16.4705,16.5016,89200.0
2005-11-02 14:05:00,37.23,37.23,37.1,37.1,59200.0,16.5016,16.5016,16.4439,16.4439,59200.0
2005-11-02 14:10:00,37.1,37.16,37.06,37.08,34600.0,16.4439,16.4705,16.4262,16.4351,34600.0
2005-11-02 14:15:00,37.08,37.19,37.08,37.13,39000.0,16.4351,16.4838,16.4351,16.4572,39000.0
2005-11-02 14:20:00,37.13,37.16,37.13,37.13,29800.0,16.4572,16.4705,16.4572,16.4572,29800.0
2005-11-02 14:25:00,37.13,37.16,37.11,37.12,22600.0,16.4572,16.4705,16.4484,16.4528,22600.0
2005-11-02 14:30:00,37.12,37.13,37.1,37.1,51400.0,16.4528,16.4572,16.4439,16.4439,51400.0
2005-11-02 14:35:00,37.1,37.13,37.09,37.13,79000.0,16.4439,16.4572,16.4395,16.4572,79000.0
2005-11-02 14:40:00,37.13,37.2,37.12,37.14,266000.0,16.4572,16.4883,16.4528,16.4617,266000.0
2005-11-02 14:45:00,37.13,37.22,37.13,37.16,65800.0,16.4572,16.4971,16.4572,16.4705,65800.0
2005-11-02 14:50:00,37.17,37.2,37.17,37.17,46400.0,16.475,16.4883,16.475,16.475,46400.0
2005-11-02 14:55:00,37.18,37.19,37.17,37.19,55600.0,16.4794,16.4838,16.475,16.4838,55600.0
2005-11-02 15:00:00,37.18,37.21,37.17,37.2,137800.0,16.4794,16.4927,16.475,16.4883,137800.0
2005-11-02 15:05:00,37.19,37.26,37.19,37.2,73000.0,16.4838,16.5148,16.4838,16.4883,73000.0
2005-11-02 15:10:00,37.19,37.33,37.19,37.32,92200.0,16.4838,16.5459,16.4838,16.5414,92200.0
2005-11-02 15:15:00,37.32,37.33,37.29,37.3,40200.0,16.5414,16.5459,16.5281,16.5326,40200.0
2005-11-02 15:20:00,37.3,37.33,37.27,37.3,249600.0,16.5326,16.5459,16.5193,16.5326,249600.0
2005-11-02 15:25:00,37.3,37.33,37.3,37.33,68200.0,16.5326,16.5459,16.5326,16.5459,68200.0
2005-11-02 15:30:00,37.37,37.41,37.35,37.38,59000.0,16.5636,16.5813,16.5547,16.568,59000.0
2005-11-02 15:35:00,37.38,37.38,37.33,37.38,83200.0,16.568,16.568,16.5459,16.568,83200.0
2005-11-02 15:40:00,37.38,37.49,37.38,37.48,99200.0,16.568,16.6168,16.568,16.6124,99200.0
2005-11-02 15:45:00,37.49,37.56,37.45,37.47,316800.0,16.6168,16.6478,16.5991,16.6079,316800.0
2005-11-02 15:50:00,37.45,37.55,37.45,37.55,349400.0,16.5991,16.6434,16.5991,16.6434,349400.0
2005-11-02 15:55:00,37.57,37.81,37.57,37.75,216600.0,16.6523,16.7586,16.6523,16.732,216600.0
2005-11-03 09:30:00,37.21,37.76,37.21,37.76,400.0,16.4927,16.7365,16.4927,16.7365,400.0
2005-11-03 09:35:00,36.75,36.8,36.75,36.75,3200.0,16.2888,16.311,16.2888,16.2888,3200.0
2005-11-03 09:40:00,36.8,37.52,36.8,37.5,420000.0,16.311,16.6301,16.311,16.6212,420000.0
2005-11-03 09:45:00,37.49,37.49,37.41,37.49,145200.0,16.6168,16.6168,16.5813,16.6168,145200.0
2005-11-03 09:50:00,37.48,37.48,37.35,37.39,191600.0,16.6124,16.6124,16.5547,16.5725,191600.0
2005-11-03 09:55:00,37.39,37.67,37.38,37.67,167000.0,16.5725,16.6966,16.568,16.6966,167000.0
2005-11-03 10:00:00,37.67,37.7,37.47,37.47,74600.0,16.6966,16.7099,16.6079,16.6079,74600.0
2005-11-03 10:05:00,37.47,37.71,37.47,37.6,115400.0,16.6079,16.7143,16.6079,16.6655,115400.0
2005-11-03 10:10:00,37.6,37.6,37.48,37.6,233200.0,16.6655,16.6655,16.6124,16.6655,233200.0
2005-11-03 10:15:00,37.63,37.69,37.6,37.66,93800.0,16.6788,16.7054,16.6655,16.6921,93800.0
2005-11-03 10:20:00,37.7,37.94,37.68,37.9,114600.0,16.7099,16.8162,16.701,16.7985,114600.0
2005-11-03 10:25:00,37.9,37.91,37.8,37.82,97600.0,16.7985,16.803,16.7542,16.7631,97600.0
2005-11-03 10:30:00,37.82,37.96,37.77,37.96,112600.0,16.7631,16.8251,16.7409,16.8251,112600.0
2005-11-03 10:35:00,37.97,37.97,37.89,37.9,53200.0,16.8295,16.8295,16.7941,16.7985,53200.0
2005-11-03 10:40:00,37.88,38.0,37.84,38.0,57600.0,16.7897,16.8428,16.7719,16.8428,57600.0
2005-11-03 10:45:00,38.02,38.1,37.85,37.85,115400.0,16.8517,16.8872,16.7764,16.7764,115400.0
2005-11-03 10:50:00,37.88,37.96,37.87,37.93,111400.0,16.7897,16.8251,16.7852,16.8118,111400.0
2005-11-03 10:55:00,37.93,37.99,37.93,37.96,33200.0,16.8118,16.8384,16.8118,16.8251,33200.0
2005-11-03 11:00:00,37.96,38.02,37.95,37.98,146000.0,16.8251,16.8517,16.8207,16.834,146000.0
2005-11-03 11:05:00,37.99,37.99,37.95,37.95,49600.0,16.8384,16.8384,16.8207,16.8207,49600.0
2005-11-03 11:10:00,37.96,37.99,37.95,37.98,46200.0,16.8251,16.8384,16.8207,16.834,46200.0
2005-11-03 11:15:00,37.97,38.0,37.95,37.99,38400.0,16.8295,16.8428,16.8207,16.8384,38400.0
2005-11-03 11:20:00,37.99,38.01,37.94,38.0,161000.0,16.8384,16.8473,16.8162,16.8428,161000.0
2005-11-03 11:25:00,38.0,38.09,38.0,38.09,67200.0,16.8428,16.8827,16.8428,16.8827,67200.0
2005-11-03 11:30:00,38.09,38.1,38.01,38.02,66000.0,16.8827,16.8872,16.8473,16.8517,66000.0
2005-11-03 11:35:00,37.99,38.1,37.75,38.01,48800.0,16.8384,16.8872,16.732,16.8473,48800.0
2005-11-03 11:40:00,38.0,38.02,37.99,38.01,24000.0,16.8428,16.8517,16.8384,16.8473,24000.0
2005-11-03 11:45:00,38.01,38.01,37.96,38.01,23200.0,16.8473,16.8473,16.8251,16.8473,23200.0
2005-11-03 11:50:00,38.01,38.09,37.99,38.04,31400.0,16.8473,16.8827,16.8384,16.8606,31400.0
2005-11-03 11:55:00,38.02,38.02,37.95,37.95,77400.0,16.8517,16.8517,16.8207,16.8207,77400.0
2005-11-03 12:00:00,37.97,37.99,37.94,37.97,26800.0,16.8295,16.8384,16.8162,16.8295,26800.0
2005-11-03 12:05:00,37.97,38.0,37.94,37.96,21200.0,16.8295,16.8428,16.8162,16.8251,21200.0
2005-11-03 12:10:00,37.96,38.01,37.95,37.98,23800.0,16.8251,16.8473,16.8207,16.834,23800.0
2005-11-03 12:15:00,37.99,38.02,37.99,38.01,11600.0,16.8384,16.8517,16.8384,16.8473,11600.0
2005-11-03 12:20:00,38.01,38.42,38.01,38.01,31800.0,16.8473,17.029,16.8473,16.8473,31800.0
2005-11-03 12:25:00,38.0,38.06,38.0,38.06,5800.0,16.8428,16.8694,16.8428,16.8694,5800.0
2005-11-03 12:30:00,38.05,38.05,37.99,38.0,21800.0,16.865,16.865,16.8384,16.8428,21800.0
2005-11-03 12:35:00,38.0,38.01,37.99,38.01,78200.0,16.8428,16.8473,16.8384,16.8473,78200.0
2005-11-03 12:40:00,37.99,37.99,37.92,37.93,29400.0,16.8384,16.8384,16.8074,16.8118,29400.0
2005-11-03 12:45:00,37.93,37.94,37.9,37.93,32000.0,16.8118,16.8162,16.7985,16.8118,32000.0
2005-11-03 12:50:00,37.92,37.94,37.9,37.93,13800.0,16.8074,16.8162,16.7985,16.8118,13800.0
2005-11-03 12:55:00,37.93,38.02,37.92,38.02,30600.0,16.8118,16.8517,16.8074,16.8517,30600.0
2005-11-03 13:00:00,38.02,38.07,38.0,38.07,14400.0,16.8517,16.8739,16.8428,16.8739,14400.0
2005-11-03 13:05:00,38.07,38.09,37.99,37.99,21000.0,16.8739,16.8827,16.8384,16.8384,21000.0
2005-11-03 13:10:00,37.99,37.99,37.87,37.88,29600.0,16.8384,16.8384,16.7852,16.7897,29600.0
2005-11-03 13:15:00,37.88,38.05,37.85,38.05,37600.0,16.7897,16.865,16.7764,16.865,37600.0
2005-11-03 13:20:00,38.07,38.1,37.93,37.97,42200.0,16.8739,16.8872,16.8118,16.8295,42200.0
2005-11-03 13:25:00,37.94,38.03,37.85,37.95,33800.0,16.8162,16.8561,16.7764,16.8207,33800.0
2005-11-03 13:30:00,37.95,38.09,37.93,37.99,26600.0,16.8207,16.8827,16.8118,16.8384,26600.0
2005-11-03 13:35:00,37.98,37.99,37.84,37.94,34600.0,16.834,16.8384,16.7719,16.8162,34600.0
2005-11-03 13:40:00,37.91,38.01,37.88,38.01,14800.0,16.803,16.8473,16.7897,16.8473,14800.0
2005-11-03 13:45:00,37.99,38.05,37.99,37.99,14000.0,16.8384,16.865,16.8384,16.8384,14000.0
2005-11-03 13:50:00,37.99,38.0,37.92,37.97,31200.0,16.8384,16.8428,16.8074,16.8295,31200.0
2005-11-03 13:55:00,37.94,38.04,37.94,38.04,19400.0,16.8162,16.8606,16.8162,16.8606,19400.0
2005-11-03 14:00:00,38.04,38.1,37.99,37.99,39600.0,16.8606,16.8872,16.8384,16.8384,39600.0
2005-11-03 14:05:00,38.05,38.1,38.01,38.09,25400.0,16.865,16.8872,16.8473,16.8827,25400.0
2005-11-03 14:10:00,38.08,38.08,37.98,37.99,17600.0,16.8783,16.8783,16.834,16.8384,17600.0
2005-11-03 14:15:00,37.97,38.05,37.97,38.05,18600.0,16.8295,16.865,16.8295,16.865,18600.0
2005-11-03 14:20:00,38.06,38.1,38.01,38.01,26600.0,16.8694,16.8872,16.8473,16.8473,26600.0
2005-11-03 14:25:00,38.02,38.04,37.91,37.93,58600.0,16.8517,16.8606,16.803,16.8118,58600.0
2005-11-03 14:30:00,37.92,37.95,37.88,37.91,44000.0,16.8074,16.8207,16.7897,16.803,44000.0
2005-11-03 14:35:00,37.94,37.98,37.92,37.94,55600.0,16.8162,16.834,16.8074,16.8162,55600.0
2005-11-03 14:40:00,37.93,37.98,37.85,37.93,47400.0,16.8118,16.834,16.7764,16.8118,47400.0
2005-11-03 14:45:00,37.93,38.0,37.91,37.97,56600.0,16.8118,16.8428,16.803,16.8295,56600.0
2005-11-03 14:50:00,37.97,37.97,37.91,37.95,65000.0,16.8295,16.8295,16.803,16.8207,65000.0
2005-11-03 14:55:00,37.97,37.97,37.85,37.87,30600.0,16.8295,16.8295,16.7764,16.7852,30600.0
2005-11-03 15:00:00,37.86,37.87,37.75,37.77,42000.0,16.7808,16.7852,16.732,16.7409,42000.0
2005-11-03 15:05:00,37.76,37.89,37.76,37.89,24000.0,16.7365,16.7941,16.7365,16.7941,24000.0
2005-11-03 15:10:00,37.88,37.88,37.7,37.7,33200.0,16.7897,16.7897,16.7099,16.7099,33200.0
2005-11-03 15:15:00,37.7,37.7,37.57,37.6,56600.0,16.7099,16.7099,16.6523,16.6655,56600.0
2005-11-03 15:20:00,37.6,37.74,37.6,37.72,41800.0,16.6655,16.7276,16.6655,16.7187,41800.0
2005-11-03 15:25:00,37.73,37.77,37.72,37.77,49400.0,16.7232,16.7409,16.7187,16.7409,49400.0
2005-11-03 15:30:00,37.84,37.84,37.73,37.75,63200.0,16.7719,16.7719,16.7232,16.732,63200.0
2005-11-03 15:35:00,37.73,37.77,37.72,37.72,47200.0,16.7232,16.7409,16.7187,16.7187,47200.0
2005-11-03 15:40:00,37.71,37.73,37.66,37.67,38200.0,16.7143,16.7232,16.6921,16.6966,38200.0
2005-11-03 15:45:00,37.66,37.69,37.61,37.68,70400.0,16.6921,16.7054,16.67,16.701,70400.0
2005-11-03 15:50:00,37.65,37.71,37.65,37.68,49800.0,16.6877,16.7143,16.6877,16.701,49800.0
2005-11-03 15:55:00,37.68,37.74,37.63,37.74,44800.0,16.701,16.7276,16.6788,16.7276,44800.0
2005-11-04 09:30:00,37.8,37.98,37.8,37.87,76200.0,16.7542,16.834,16.7542,16.7852,76200.0
2005-11-04 09:35:00,37.88,37.88,37.81,37.82,34400.0,16.7897,16.7897,16.7586,16.7631,34400.0
2005-11-04 09:40:00,37.79,37.82,37.63,37.66,46200.0,16.7498,16.7631,16.6788,16.6921,46200.0
2005-11-04 09:45:00,37.66,37.79,37.63,37.74,54600.0,16.6921,16.7498,16.6788,16.7276,54600.0
2005-11-04 09:50:00,37.73,37.74,37.56,37.56,125800.0,16.7232,16.7276,16.6478,16.6478,125800.0
2005-11-04 09:55:00,37.56,37.64,37.56,37.63,106000.0,16.6478,16.6833,16.6478,16.6788,106000.0
2005-11-04 10:00:00,37.63,37.63,37.51,37.59,98800.0,16.6788,16.6788,16.6257,16.6611,98800.0
2005-11-04 10:05:00,37.59,37.59,37.45,37.49,76000.0,16.6611,16.6611,16.5991,16.6168,76000.0
2005-11-04 10:10:00,37.48,37.55,37.46,37.55,35800.0,16.6124,16.6434,16.6035,16.6434,35800.0
2005-11-04 10:15:00,37.55,37.56,37.42,37.43,35200.0,16.6434,16.6478,16.5858,16.5902,35200.0
2005-11-04 10:20:00,37.43,37.6,37.43,37.59,44000.0,16.5902,16.6655,16.5902,16.6611,44000.0
2005-11-04 10:25:00,37.58,37.73,37.58,37.73,50200.0,16.6567,16.7232,16.6567,16.7232,50200.0
2005-11-04 10:30:00,37.73,37.76,37.63,37.63,67400.0,16.7232,16.7365,16.6788,16.6788,67400.0
2005-11-04 10:35:00,37.63,37.66,37.61,37.65,50000.0,16.6788,16.6921,16.67,16.6877,50000.0
2005-11-04 10:40:00,37.67,37.69,37.65,37.65,17000.0,16.6966,16.7054,16.6877,16.6877,17000.0
2005-11-04 10:45:00,37.63,37.63,37.56,37.56,48600.0,16.6788,16.6788,16.6478,16.6478,48600.0
2005-11-04 10:50:00,37.56,37.65,37.52,37.65,35400.0,16.6478,16.6877,16.6301,16.6877,35400.0
2005-11-04 10:55:00,37.66,37.67,37.63,37.63,27400.0,16.6921,16.6966,16.6788,16.6788,27400.0
2005-11-04 11:00:00,37.63,37.68,37.63,37.68,25800.0,16.6788,16.701,16.6788,16.701,25800.0
2005-11-04 11:05:00,37.68,37.7,37.61,37.62,34200.0,16.701,16.7099,16.67,16.6744,34200.0
2005-11-04 11:10:00,37.62,37.65,37.62,37.63,24600.0,16.6744,16.6877,16.6744,16.6788,24600.0
2005-11-04 11:15:00,37.63,37.65,37.61,37.64,32600.0,16.6788,16.6877,16.67,16.6833,32600.0
2005-11-04 11:20:00,37.63,37.63,37.6,37.63,29400.0,16.6788,16.6788,16.6655,16.6788,29400.0
2005-11-04 11:25:00,37.63,37.64,37.59,37.63,28800.0,16.6788,16.6833,16.6611,16.6788,28800.0
2005-11-04 11:30:00,37.62,37.64,37.62,37.63,14200.0,16.6744,16.6833,16.6744,16.6788,14200.0
2005-11-04 11:35:00,37.63,37.63,37.6,37.62,38000.0,16.6788,16.6788,16.6655,16.6744,38000.0
2005-11-04 11:40:00,37.62,37.67,37.62,37.66,40400.0,16.6744,16.6966,16.6744,16.6921,40400.0
2005-11-04 11:45:00,37.67,37.68,37.63,37.65,53200.0,16.6966,16.701,16.6788,16.6877,53200.0
2005-11-04 11:50:00,37.65,37.67,37.63,37.65,52400.0,16.6877,16.6966,16.6788,16.6877,52400.0
2005-11-04 11:55:00,37.64,37.64,37.58,37.58,37400.0,16.6833,16.6833,16.6567,16.6567,37400.0
2005-11-04 12:00:00,37.58,37.6,37.56,37.58,16200.0,16.6567,16.6655,16.6478,16.6567,16200.0
2005-11-04 12:05:00,37.58,37.6,37.54,37.54,12600.0,16.6567,16.6655,16.639,16.639,12600.0
2005-11-04 12:10:00,37.52,37.57,37.52,37.56,16200.0,16.6301,16.6523,16.6301,16.6478,16200.0
2005-11-04 12:15:00,37.56,37.57,37.52,37.52,11000.0,16.6478,16.6523,16.6301,16.6301,11000.0
2005-11-04 12:20:00,37.52,37.58,37.52,37.57,31000.0,16.6301,16.6567,16.6301,16.6523,31000.0
2005-11-04 12:25:00,37.56,37.63,37.56,37.62,15400.0,16.6478,16.6788,16.6478,16.6744,15400.0
2005-11-04 12:30:00,37.61,37.62,37.55,37.57,17200.0,16.67,16.6744,16.6434,16.6523,17200.0
2005-11-04 12:35:00,37.55,37.6,37.55,37.6,32200.0,16.6434,16.6655,16.6434,16.6655,32200.0
2005-11-04 12:40:00,37.6,37.6,37.55,37.58,25000.0,16.6655,16.6655,16.6434,16.6567,25000.0
2005-11-04 12:45:00,37.57,37.58,37.5,37.52,19400.0,16.6523,16.6567,16.6212,16.6301,19400.0
2005-11-04 12:50:00,37.52,37.6,37.52,37.52,19000.0,16.6301,16.6655,16.6301,16.6301,19000.0
2005-11-04 12:55:00,37.52,37.52,37.48,37.52,16800.0,16.6301,16.6301,16.6124,16.6301,16800.0
2005-11-04 13:00:00,37.51,37.52,37.48,37.49,18000.0,16.6257,16.6301,16.6124,16.6168,18000.0
2005-11-04 13:05:00,37.49,37.58,37.49,37.58,24000.0,16.6168,16.6567,16.6168,16.6567,24000.0
2005-11-04 13:10:00,37.58,37.58,37.5,37.55,18400.0,16.6567,16.6567,16.6212,16.6434,18400.0
2005-11-04 13:15:00,37.56,37.6,37.56,37.56,16400.0,16.6478,16.6655,16.6478,16.6478,16400.0
2005-11-04 13:20:00,37.56,37.58,37.56,37.58,3400.0,16.6478,16.6567,16.6478,16.6567,3400.0
2005-11-04 13:25:00,37.58,37.65,37.58,37.6,25800.0,16.6567,16.6877,16.6567,16.6655,25800.0
2005-11-04 13:30:00,37.62,37.63,37.61,37.61,13800.0,16.6744,16.6788,16.67,16.67,13800.0
2005-11-04 13:35:00,37.6,37.6,37.55,37.56,14000.0,16.6655,16.6655,16.6434,16.6478,14000.0
2005-11-04 13:40:00,37.56,37.57,37.56,37.56,9200.0,16.6478,16.6523,16.6478,16.6478,9200.0
2005-11-04 13:45:00,37.56,37.6,37.56,37.57,8200.0,16.6478,16.6655,16.6478,16.6523,8200.0
2005-11-04 13:50:00,37.56,37.56,37.55,37.56,8000.0,16.6478,16.6478,16.6434,16.6478,8000.0
2005-11-04 13:55:00,37.56,37.59,37.55,37.55,18000.0,16.6478,16.6611,16.6434,16.6434,18000.0
2005-11-04 14:00:00,37.56,37.6,37.54,37.6,22200.0,16.6478,16.6655,16.639,16.6655,22200.0
2005-11-04 14:05:00,37.6,37.65,37.55,37.65,24000.0,16.6655,16.6877,16.6434,16.6877,24000.0
2005-11-04 14:10:00,37.65,37.65,37.58,37.58,21200.0,16.6877,16.6877,16.6567,16.6567,21200.0
2005-11-04 14:15:00,37.58,37.65,37.57,37.65,26600.0,16.6567,16.6877,16.6523,16.6877,26600.0
2005-11-04 14:20:00,37.65,37.69,37.6,37.65,30600.0,16.6877,16.7054,16.6655,16.6877,30600.0
2005-11-04 14:25:00,37.65,37.7,37.62,37.7,78200.0,16.6877,16.7099,16.6744,16.7099,78200.0
2005-11-04 14:30:00,37.7,37.7,37.63,37.65,27200.0,16.7099,16.7099,16.6788,16.6877,27200.0
2005-11-04 14:35:00,37.64,37.67,37.61,37.63,61200.0,16.6833,16.6966,16.67,16.6788,61200.0
2005-11-04 14:40:00,37.63,37.65,37.61,37.61,15800.0,16.6788,16.6877,16.67,16.67,15800.0
2005-11-04 14:45:00,37.6,37.61,37.58,37.59,16800.0,16.6655,16.67,16.6567,16.6611,16800.0
2005-11-04 14:50:00,37.6,37.65,37.6,37.65,15600.0,16.6655,16.6877,16.6655,16.6877,15600.0
2005-11-04 14:55:00,37.63,37.65,37.62,37.62,30600.0,16.6788,16.6877,16.6744,16.6744,30600.0
2005-11-04 15:00:00,37.62,37.63,37.61,37.63,13200.0,16.6744,16.6788,16.67,16.6788,13200.0
2005-11-04 15:05:00,37.63,37.63,37.59,37.6,38800.0,16.6788,16.6788,16.6611,16.6655,38800.0
2005-11-04 15:10:00,37.6,37.66,37.6,37.65,53200.0,16.6655,16.6921,16.6655,16.6877,53200.0
2005-11-04 15:15:00,37.65,37.65,37.59,37.59,28200.0,16.6877,16.6877,16.6611,16.6611,28200.0
2005-11-04 15:20:00,37.6,37.6,37.59,37.6,19200.0,16.6655,16.6655,16.6611,16.6655,19200.0
2005-11-04 15:25:00,37.6,37.63,37.6,37.61,17600.0,16.6655,16.6788,16.6655,16.67,17600.0
2005-11-04 15:30:00,37.62,37.62,37.61,37.62,8800.0,16.6744,16.6744,16.67,16.6744,8800.0
2005-11-04 15:35:00,37.62,37.62,37.59,37.6,33600.0,16.6744,16.6744,16.6611,16.6655,33600.0
2005-11-04 15:40:00,37.6,37.66,37.6,37.63,63000.0,16.6655,16.6921,16.6655,16.6788,63000.0
2005-11-04 15:45:00,37.63,37.65,37.63,37.64,43800.0,16.6788,16.6877,16.6788,16.6833,43800.0
2005-11-04 15:50:00,37.63,37.63,37.6,37.63,68200.0,16.6788,16.6788,16.6655,16.6788,68200.0
2005-11-04 15:55:00,37.63,37.66,37.63,37.65,113400.0,16.6788,16.6921,16.6788,16.6877,113400.0
2005-11-07 09:30:00,37.65,37.7,37.6,37.65,86800.0,16.6877,16.7099,16.6655,16.6877,86800.0
2005-11-07 09:35:00,37.65,37.72,37.64,37.64,49000.0,16.6877,16.7187,16.6833,16.6833,49000.0
2005-11-07 09:40:00,37.64,37.67,37.62,37.62,57200.0,16.6833,16.6966,16.6744,16.6744,57200.0
2005-11-07 09:45:00,37.61,37.67,37.6,37.65,67800.0,16.67,16.6966,16.6655,16.6877,67800.0
2005-11-07 09:50:00,37.65,37.67,37.61,37.63,44400.0,16.6877,16.6966,16.67,16.6788,44400.0
2005-11-07 09:55:00,37.62,37.65,37.6,37.61,64600.0,16.6744,16.6877,16.6655,16.67,64600.0
2005-11-07 10:00:00,37.61,37.62,37.44,37.51,68400.0,16.67,16.6744,16.5946,16.6257,68400.0
2005-11-07 10:05:00,37.52,37.6,37.51,37.59,60800.0,16.6301,16.6655,16.6257,16.6611,60800.0
2005-11-07 10:10:00,37.6,37.62,37.52,37.53,76000.0,16.6655,16.6744,16.6301,16.6345,76000.0
2005-11-07 10:15:00,37.53,37.56,37.53,37.56,24800.0,16.6345,16.6478,16.6345,16.6478,24800.0
2005-11-07 10:20:00,37.55,37.56,37.52,37.56,31200.0,16.6434,16.6478,16.6301,16.6478,31200.0
2005-11-07 10:25:00,37.56,37.56,37.49,37.49,49400.0,16.6478,16.6478,16.6168,16.6168,49400.0
2005-11-07 10:30:00,37.49,37.51,37.49,37.51,49400.0,16.6168,16.6257,16.6168,16.6257,49400.0
2005-11-07 10:35:00,37.52,37.53,37.49,37.49,21000.0,16.6301,16.6345,16.6168,16.6168,21000.0
2005-11-07 10:40:00,37.49,37.6,37.49,37.51,58600.0,16.6168,16.6655,16.6168,16.6257,58600.0
2005-11-07 10:45:00,37.5,37.5,37.48,37.48,15600.0,16.6212,16.6212,16.6124,16.6124,15600.0
2005-11-07 10:50:00,37.48,37.48,37.38,37.38,37400.0,16.6124,16.6124,16.568,16.568,37400.0
2005-11-07 10:55:00,37.39,37.41,37.33,37.4,36800.0,16.5725,16.5813,16.5459,16.5769,36800.0
2005-11-07 11:00:00,37.4,37.45,37.33,37.33,38400.0,16.5769,16.5991,16.5459,16.5459,38400.0
2005-11-07 11:05:00,37.34,37.35,37.29,37.29,33800.0,16.5503,16.5547,16.5281,16.5281,33800.0
2005-11-07 11:10:00,37.29,37.31,37.26,37.31,31200.0,16.5281,16.537,16.5148,16.537,31200.0
2005-11-07 11:15:00,37.31,37.41,37.31,37.38,36200.0,16.537,16.5813,16.537,16.568,36200.0
2005-11-07 11:20:00,37.38,37.38,37.27,37.3,27400.0,16.568,16.568,16.5193,16.5326,27400.0
2005-11-07 11:25:00,37.3,37.39,37.3,37.38,44200.0,16.5326,16.5725,16.5326,16.568,44200.0
2005-11-07 11:30:00,37.38,37.39,37.38,37.38,41400.0,16.568,16.5725,16.568,16.568,41400.0
2005-11-07 11:35:00,37.38,37.44,37.35,37.35,33600.0,16.568,16.5946,16.5547,16.5547,33600.0
2005-11-07 11:40:00,37.35,37.37,37.32,37.33,22000.0,16.5547,16.5636,16.5414,16.5459,22000.0
2005-11-07 11:45:00,37.34,37.36,37.33,37.34,16000.0,16.5503,16.5592,16.5459,16.5503,16000.0
2005-11-07 11:50:00,37.33,37.34,37.31,37.32,22000.0,16.5459,16.5503,16.537,16.5414,22000.0
2005-11-07 11:55:00,37.31,37.31,37.26,37.27,12800.0,16.537,16.537,16.5148,16.5193,12800.0
2005-11-07 12:00:00,37.27,37.29,37.27,37.27,16000.0,16.5193,16.5281,16.5193,16.5193,16000.0
2005-11-07 12:05:00,37.27,37.31,37.26,37.31,27400.0,16.5193,16.537,16.5148,16.537,27400.0
2005-11-07 12:10:00,37.31,37.4,37.29,37.35,65200.0,16.537,16.5769,16.5281,16.5547,65200.0
2005-11-07 12:15:00,37.35,37.35,37.32,37.33,28000.0,16.5547,16.5547,16.5414,16.5459,28000.0
2005-11-07 12:20:00,37.34,37.38,37.32,37.32,28600.0,16.5503,16.568,16.5414,16.5414,28600.0
2005-11-07 12:25:00,37.33,37.35,37.32,37.32,15200.0,16.5459,16.5547,16.5414,16.5414,15200.0
2005-11-07 12:30:00,37.32,37.33,37.31,37.32,14200.0,16.5414,16.5459,16.537,16.5414,14200.0
2005-11-07 12:35:00,37.32,37.37,37.28,37.34,31200.0,16.5414,16.5636,16.5237,16.5503,31200.0
2005-11-07 12:40:00,37.35,37.38,37.32,37.34,24200.0,16.5547,16.568,16.5414,16.5503,24200.0
2005-11-07 12:45:00,37.34,37.38,37.33,37.34,23000.0,16.5503,16.568,16.5459,16.5503,23000.0
2005-11-07 12:50:00,37.34,37.34,37.33,37.33,12400.0,16.5503,16.5503,16.5459,16.5459,12400.0
2005-11-07 12:55:00,37.33,37.33,37.29,37.29,18000.0,16.5459,16.5459,16.5281,16.5281,18000.0
2005-11-07 13:00:00,37.29,37.3,37.24,37.27,18200.0,16.5281,16.5326,16.506,16.5193,18200.0
2005-11-07 13:05:00,37.26,37.26,37.15,37.18,38000.0,16.5148,16.5148,16.4661,16.4794,38000.0
2005-11-07 13:10:00,37.17,37.19,37.15,37.15,10200.0,16.475,16.4838,16.4661,16.4661,10200.0
2005-11-07 13:15:00,37.15,37.19,37.15,37.18,36000.0,16.4661,16.4838,16.4661,16.4794,36000.0
2005-11-07 13:20:00,37.18,37.21,37.16,37.21,25600.0,16.4794,16.4927,16.4705,16.4927,25600.0
2005-11-07 13:25:00,37.21,37.21,37.13,37.17,82800.0,16.4927,16.4927,16.4572,16.475,82800.0
2005-11-07 13:30:00,37.16,37.17,37.13,37.15,27000.0,16.4705,16.475,16.4572,16.4661,27000.0
2005-11-07 13:35:00,37.15,37.22,37.15,37.15,34200.0,16.4661,16.4971,16.4661,16.4661,34200.0
2005-11-07 13:40:00,37.15,37.25,37.13,37.17,35800.0,16.4661,16.5104,16.4572,16.475,35800.0
2005-11-07 13:45:00,37.18,37.18,37.14,37.15,22800.0,16.4794,16.4794,16.4617,16.4661,22800.0
2005-11-07 13:50:00,37.15,37.23,37.13,37.22,41200.0,16.4661,16.5016,16.4572,16.4971,41200.0
2005-11-07 13:55:00,37.23,37.23,37.18,37.18,10600.0,16.5016,16.5016,16.4794,16.4794,10600.0
2005-11-07 14:00:00,37.18,37.18,37.12,37.13,42400.0,16.4794,16.4794,16.4528,16.4572,42400.0
2005-11-07 14:05:00,37.13,37.18,37.13,37.16,34400.0,16.4572,16.4794,16.4572,16.4705,34400.0
2005-11-07 14:10:00,37.16,37.16,37.13,37.15,36400.0,16.4705,16.4705,16.4572,16.4661,36400.0
2005-11-07 14:15:00,37.15,37.2,37.15,37.17,60200.0,16.4661,16.4883,16.4661,16.475,60200.0
2005-11-07 14:20:00,37.17,37.2,37.14,37.15,54800.0,16.475,16.4883,16.4617,16.4661,54800.0
2005-11-07 14:25:00,37.15,37.2,37.13,37.16,41000.0,16.4661,16.4883,16.4572,16.4705,41000.0
2005-11-07 14:30:00,37.16,37.18,37.06,37.1,70200.0,16.4705,16.4794,16.4262,16.4439,70200.0
2005-11-07 14:35:00,37.1,37.15,37.1,37.13,71200.0,16.4439,16.4661,16.4439,16.4572,71200.0
2005-11-07 14:40:00,37.13,37.2,37.13,37.2,58800.0,16.4572,16.4883,16.4572,16.4883,58800.0
2005-11-07 14:45:00,37.2,37.24,37.17,37.18,48400.0,16.4883,16.506,16.475,16.4794,48400.0
2005-11-07 14:50:00,37.18,37.18,37.14,37.14,25800.0,16.4794,16.4794,16.4617,16.4617,25800.0
2005-11-07 14:55:00,37.15,37.2,37.14,37.18,28600.0,16.4661,16.4883,16.4617,16.4794,28600.0
2005-11-07 15:00:00,37.18,37.19,37.17,37.17,23200.0,16.4794,16.4838,16.475,16.475,23200.0
2005-11-07 15:05:00,37.17,37.21,37.16,37.16,33800.0,16.475,16.4927,16.4705,16.4705,33800.0
2005-11-07 15:10:00,37.16,37.17,37.13,37.13,30200.0,16.4705,16.475,16.4572,16.4572,30200.0
2005-11-07 15:15:00,37.14,37.14,37.08,37.1,59800.0,16.4617,16.4617,16.4351,16.4439,59800.0
2005-11-07 15:20:00,37.09,37.16,37.09,37.11,56600.0,16.4395,16.4705,16.4395,16.4484,56600.0
2005-11-07 15:25:00,37.1,37.11,37.06,37.07,77400.0,16.4439,16.4484,16.4262,16.4306,77400.0
2005-11-07 15:30:00,37.07,37.2,37.06,37.14,83200.0,16.4306,16.4883,16.4262,16.4617,83200.0
2005-11-07 15:35:00,37.14,37.18,37.13,37.16,40400.0,16.4617,16.4794,16.4572,16.4705,40400.0
2005-11-07 15:40:00,37.16,37.2,37.16,37.2,68000.0,16.4705,16.4883,16.4705,16.4883,68000.0
2005-11-07 15:45:00,37.2,37.21,37.17,37.17,89200.0,16.4883,16.4927,16.475,16.475,89200.0
2005-11-07 15:50:00,37.17,37.22,37.16,37.22,91400.0,16.475,16.4971,16.4705,16.4971,91400.0
2005-11-07 15:55:00,37.22,37.31,37.21,37.31,184000.0,16.4971,16.537,16.4927,16.537,184000.0
2005-11-08 09:30:00,37.4,37.41,37.27,37.4,40200.0,16.5769,16.5813,16.5193,16.5769,40200.0
2005-11-08 09:35:00,37.4,37.61,37.38,37.4,76600.0,16.5769,16.67,16.568,16.5769,76600.0
2005-11-08 09:40:00,37.39,37.39,37.34,37.35,22000.0,16.5725,16.5725,16.5503,16.5547,22000.0
2005-11-08 09:45:00,37.35,37.43,37.29,37.29,34800.0,16.5547,16.5902,16.5281,16.5281,34800.0
2005-11-08 09:50:00,37.29,37.33,37.29,37.29,28600.0,16.5281,16.5459,16.5281,16.5281,28600.0
2005-11-08 09:55:00,37.29,37.32,37.26,37.27,22800.0,16.5281,16.5414,16.5148,16.5193,22800.0
2005-11-08 10:00:00,37.3,37.47,37.29,37.47,91600.0,16.5326,16.6079,16.5281,16.6079,91600.0
2005-11-08 10:05:00,37.47,37.53,37.46,37.52,222800.0,16.6079,16.6345,16.6035,16.6301,222800.0
2005-11-08 10:10:00,37.52,37.52,37.38,37.42,13600.0,16.6301,16.6301,16.568,16.5858,13600.0
2005-11-08 10:15:00,37.42,37.52,37.31,37.32,30200.0,16.5858,16.6301,16.537,16.5414,30200.0
2005-11-08 10:20:00,37.32,37.43,37.32,37.43,30000.0,16.5414,16.5902,16.5414,16.5902,30000.0
2005-11-08 10:25:00,37.41,37.44,37.39,37.39,20000.0,16.5813,16.5946,16.5725,16.5725,20000.0
2005-11-08 10:30:00,37.41,37.48,37.38,37.39,50200.0,16.5813,16.6124,16.568,16.5725,50200.0
2005-11-08 10:35:00,37.38,37.38,37.34,37.35,12000.0,16.568,16.568,16.5503,16.5547,12000.0
2005-11-08 10:40:00,37.35,37.4,37.35,37.38,29400.0,16.5547,16.5769,16.5547,16.568,29400.0
2005-11-08 10:45:00,37.37,37.43,37.35,37.43,38400.0,16.5636,16.5902,16.5547,16.5902,38400.0
2005-11-08 10:50:00,37.43,37.46,37.43,37.45,50000.0,16.5902,16.6035,16.5902,16.5991,50000.0
2005-11-08 10:55:00,37.45,37.46,37.44,37.44,37200.0,16.5991,16.6035,16.5946,16.5946,37200.0
2005-11-08 11:00:00,37.44,37.49,37.44,37.49,32800.0,16.5946,16.6168,16.5946,16.6168,32800.0
2005-11-08 11:05:00,37.49,37.54,37.48,37.54,117400.0,16.6168,16.639,16.6124,16.639,117400.0
2005-11-08 11:10:00,37.54,37.57,37.5,37.51,93200.0,16.639,16.6523,16.6212,16.6257,93200.0
2005-11-08 11:15:00,37.52,37.65,37.52,37.63,57800.0,16.6301,16.6877,16.6301,16.6788,57800.0
2005-11-08 11:20:00,37.63,37.69,37.63,37.69,131200.0,16.6788,16.7054,16.6788,16.7054,131200.0
2005-11-08 11:25:00,37.68,37.69,37.59,37.64,77400.0,16.701,16.7054,16.6611,16.6833,77400.0
2005-11-08 11:30:00,37.64,37.7,37.61,37.63,44800.0,16.6833,16.7099,16.67,16.6788,44800.0
2005-11-08 11:35:00,37.63,37.63,37.59,37.59,56400.0,16.6788,16.6788,16.6611,16.6611,56400.0
2005-11-08 11:40:00,37.6,37.68,37.6,37.68,27200.0,16.6655,16.701,16.6655,16.701,27200.0
2005-11-08 11:45:00,37.69,37.74,37.68,37.69,28000.0,16.7054,16.7276,16.701,16.7054,28000.0
2005-11-08 11:50:00,37.69,37.75,37.69,37.74,26200.0,16.7054,16.732,16.7054,16.7276,26200.0
2005-11-08 11:55:00,37.74,37.74,37.6,37.6,28200.0,16.7276,16.7276,16.6655,16.6655,28200.0
2005-11-08 12:00:00,37.6,37.65,37.58,37.65,28400.0,16.6655,16.6877,16.6567,16.6877,28400.0
2005-11-08 12:05:00,37.66,37.69,37.64,37.68,11200.0,16.6921,16.7054,16.6833,16.701,11200.0
2005-11-08 12:10:00,37.69,37.73,37.69,37.71,21000.0,16.7054,16.7232,16.7054,16.7143,21000.0
2005-11-08 12:15:00,37.71,37.71,37.67,37.7,14400.0,16.7143,16.7143,16.6966,16.7099,14400.0
2005-11-08 12:20:00,37.7,37.72,37.7,37.72,11000.0,16.7099,16.7187,16.7099,16.7187,11000.0
2005-11-08 12:25:00,37.72,37.78,37.72,37.74,28800.0,16.7187,16.7453,16.7187,16.7276,28800.0
2005-11-08 12:30:00,37.74,37.8,37.74,37.75,30200.0,16.7276,16.7542,16.7276,16.732,30200.0
2005-11-08 12:35:00,37.75,37.75,37.71,37.72,15800.0,16.732,16.732,16.7143,16.7187,15800.0
2005-11-08 12:40:00,37.72,37.72,37.68,37.71,16000.0,16.7187,16.7187,16.701,16.7143,16000.0
2005-11-08 12:45:00,37.71,37.74,37.71,37.74,20000.0,16.7143,16.7276,16.7143,16.7276,20000.0
2005-11-08 12:50:00,37.74,37.76,37.73,37.74,33000.0,16.7276,16.7365,16.7232,16.7276,33000.0
2005-11-08 12:55:00,37.73,37.8,37.73,37.8,43200.0,16.7232,16.7542,16.7232,16.7542,43200.0
2005-11-08 13:00:00,37.8,37.82,37.77,37.78,42400.0,16.7542,16.7631,16.7409,16.7453,42400.0
2005-11-08 13:05:00,37.79,37.8,37.79,37.79,14600.0,16.7498,16.7542,16.7498,16.7498,14600.0
2005-11-08 13:10:00,37.79,37.79,37.72,37.74,27600.0,16.7498,16.7498,16.7187,16.7276,27600.0
2005-11-08 13:15:00,37.74,37.74,37.69,37.71,19600.0,16.7276,16.7276,16.7054,16.7143,19600.0
2005-11-08 13:20:00,37.72,37.73,37.7,37.71,29600.0,16.7187,16.7232,16.7099,16.7143,29600.0
2005-11-08 13:25:00,37.71,37.71,37.66,37.7,25800.0,16.7143,16.7143,16.6921,16.7099,25800.0
2005-11-08 13:30:00,37.71,37.73,37.7,37.71,15000.0,16.7143,16.7232,16.7099,16.7143,15000.0
2005-11-08 13:35:00,37.7,37.72,37.69,37.72,64200.0,16.7099,16.7187,16.7054,16.7187,64200.0
2005-11-08 13:40:00,37.71,37.74,37.71,37.74,39000.0,16.7143,16.7276,16.7143,16.7276,39000.0
2005-11-08 13:45:00,37.74,37.79,37.74,37.78,50800.0,16.7276,16.7498,16.7276,16.7453,50800.0
2005-11-08 13:50:00,37.77,37.77,37.7,37.71,20400.0,16.7409,16.7409,16.7099,16.7143,20400.0
2005-11-08 13:55:00,37.71,37.77,37.7,37.75,70000.0,16.7143,16.7409,16.7099,16.732,70000.0
2005-11-08 14:00:00,37.75,37.76,37.74,37.76,39600.0,16.732,16.7365,16.7276,16.7365,39600.0
2005-11-08 14:05:00,37.76,37.77,37.75,37.77,31200.0,16.7365,16.7409,16.732,16.7409,31200.0
2005-11-08 14:10:00,37.76,37.79,37.76,37.77,21400.0,16.7365,16.7498,16.7365,16.7409,21400.0
2005-11-08 14:15:00,37.77,37.77,37.74,37.74,25800.0,16.7409,16.7409,16.7276,16.7276,25800.0
2005-11-08 14:20:00,37.74,37.74,37.72,37.72,27800.0,16.7276,16.7276,16.7187,16.7187,27800.0
2005-11-08 14:25:00,37.72,37.77,37.72,37.77,27800.0,16.7187,16.7409,16.7187,16.7409,27800.0
2005-11-08 14:30:00,37.77,37.77,37.74,37.75,41600.0,16.7409,16.7409,16.7276,16.732,41600.0
2005-11-08 14:35:00,37.75,37.77,37.75,37.77,24400.0,16.732,16.7409,16.732,16.7409,24400.0
2005-11-08 14:40:00,37.77,37.82,37.77,37.8,18800.0,16.7409,16.7631,16.7409,16.7542,18800.0
2005-11-08 14:45:00,37.8,37.82,37.77,37.82,34600.0,16.7542,16.7631,16.7409,16.7631,34600.0
2005-11-08 14:50:00,37.81,37.81,37.74,37.77,31400.0,16.7586,16.7586,16.7276,16.7409,31400.0
2005-11-08 14:55:00,37.77,37.79,37.77,37.77,18600.0,16.7409,16.7498,16.7409,16.7409,18600.0
2005-11-08 15:00:00,37.77,37.78,37.77,37.77,30000.0,16.7409,16.7453,16.7409,16.7409,30000.0
2005-11-08 15:05:00,37.77,37.82,37.76,37.82,33600.0,16.7409,16.7631,16.7365,16.7631,33600.0
2005-11-08 15:10:00,37.82,37.88,37.82,37.88,56600.0,16.7631,16.7897,16.7631,16.7897,56600.0
2005-11-08 15:15:00,37.88,37.88,37.82,37.87,35800.0,16.7897,16.7897,16.7631,16.7852,35800.0
2005-11-08 15:20:00,37.86,37.88,37.82,37.83,39600.0,16.7808,16.7897,16.7631,16.7675,39600.0
2005-11-08 15:25:00,37.83,37.84,37.8,37.81,19200.0,16.7675,16.7719,16.7542,16.7586,19200.0
2005-11-08 15:30:00,37.8,37.83,37.78,37.78,20600.0,16.7542,16.7675,16.7453,16.7453,20600.0
2005-11-08 15:35:00,37.8,37.82,37.79,37.8,45600.0,16.7542,16.7631,16.7498,16.7542,45600.0
2005-11-08 15:40:00,37.8,37.8,37.72,37.75,84600.0,16.7542,16.7542,16.7187,16.732,84600.0
2005-11-08 15:45:00,37.74,37.78,37.74,37.77,71200.0,16.7276,16.7453,16.7276,16.7409,71200.0
2005-11-08 15:50:00,37.78,37.89,37.78,37.85,129800.0,16.7453,16.7941,16.7453,16.7764,129800.0
2005-11-08 15:55:00,37.85,37.89,37.85,37.88,170800.0,16.7764,16.7941,16.7764,16.7897,170800.0
2005-11-09 09:30:00,37.85,37.85,37.73,37.73,35200.0,16.7764,16.7764,16.7232,16.7232,35200.0
2005-11-09 09:35:00,37.75,37.95,37.75,37.95,36800.0,16.732,16.8207,16.732,16.8207,36800.0
2005-11-09 09:40:00,37.93,38.08,37.93,38.06,112000.0,16.8118,16.8783,16.8118,16.8694,112000.0
2005-11-09 09:45:00,38.06,38.24,38.06,38.16,83800.0,16.8694,16.9492,16.8694,16.9138,83800.0
2005-11-09 09:50:00,38.16,38.29,38.16,38.22,101600.0,16.9138,16.9714,16.9138,16.9404,101600.0
2005-11-09 09:55:00,38.19,38.23,38.1,38.18,66600.0,16.9271,16.9448,16.8872,16.9226,66600.0
2005-11-09 10:00:00,38.17,38.17,38.08,38.08,39800.0,16.9182,16.9182,16.8783,16.8783,39800.0
2005-11-09 10:05:00,38.09,38.09,38.04,38.05,40800.0,16.8827,16.8827,16.8606,16.865,40800.0
2005-11-09 10:10:00,38.05,38.1,38.04,38.1,35600.0,16.865,16.8872,16.8606,16.8872,35600.0
2005-11-09 10:15:00,38.12,38.14,38.08,38.08,32000.0,16.896,16.9049,16.8783,16.8783,32000.0
2005-11-09 10:20:00,38.08,38.12,38.05,38.1,37000.0,16.8783,16.896,16.865,16.8872,37000.0
2005-11-09 10:25:00,38.12,38.2,38.1,38.2,27800.0,16.896,16.9315,16.8872,16.9315,27800.0
2005-11-09 10:30:00,38.21,38.23,38.16,38.16,44400.0,16.9359,16.9448,16.9138,16.9138,44400.0
2005-11-09 10:35:00,38.15,38.16,38.08,38.08,26400.0,16.9093,16.9138,16.8783,16.8783,26400.0
2005-11-09 10:40:00,38.08,38.12,38.06,38.12,40000.0,16.8783,16.896,16.8694,16.896,40000.0
2005-11-09 10:45:00,38.11,38.17,38.11,38.16,22000.0,16.8916,16.9182,16.8916,16.9138,22000.0
2005-11-09 10:50:00,38.16,38.18,38.13,38.17,46400.0,16.9138,16.9226,16.9005,16.9182,46400.0
2005-11-09 10:55:00,38.17,38.17,38.06,38.08,21200.0,16.9182,16.9182,16.8694,16.8783,21200.0
2005-11-09 11:00:00,38.09,38.16,38.06,38.13,22400.0,16.8827,16.9138,16.8694,16.9005,22400.0
2005-11-09 11:05:00,38.1,38.13,38.1,38.11,92800.0,16.8872,16.9005,16.8872,16.8916,92800.0
2005-11-09 11:10:00,38.1,38.11,38.1,38.1,30800.0,16.8872,16.8916,16.8872,16.8872,30800.0
2005-11-09 11:15:00,38.1,38.1,38.07,38.07,26800.0,16.8872,16.8872,16.8739,16.8739,26800.0
2005-11-09 11:20:00,38.07,38.07,38.0,38.0,33000.0,16.8739,16.8739,16.8428,16.8428,33000.0
2005-11-09 11:25:00,38.0,38.02,37.96,37.96,34200.0,16.8428,16.8517,16.8251,16.8251,34200.0
2005-11-09 11:30:00,37.98,37.99,37.94,37.94,16800.0,16.834,16.8384,16.8162,16.8162,16800.0
2005-11-09 11:35:00,37.93,37.98,37.93,37.98,29800.0,16.8118,16.834,16.8118,16.834,29800.0
2005-11-09 11:40:00,37.98,38.06,37.97,37.99,41000.0,16.834,16.8694,16.8295,16.8384,41000.0
2005-11-09 11:45:00,37.99,38.01,37.98,37.99,10000.0,16.8384,16.8473,16.834,16.8384,10000.0
2005-11-09 11:50:00,37.98,38.05,37.98,38.05,17200.0,16.834,16.865,16.834,16.865,17200.0
2005-11-09 11:55:00,38.06,38.17,38.05,38.17,36200.0,16.8694,16.9182,16.865,16.9182,36200.0
2005-11-09 12:00:00,38.17,38.18,38.1,38.1,37000.0,16.9182,16.9226,16.8872,16.8872,37000.0
2005-11-09 12:05:00,38.1,38.1,38.07,38.07,63600.0,16.8872,16.8872,16.8739,16.8739,63600.0
2005-11-09 12:10:00,38.09,38.12,38.07,38.12,22400.0,16.8827,16.896,16.8739,16.896,22400.0
2005-11-09 12:15:00,38.12,38.2,38.11,38.2,53200.0,16.896,16.9315,16.8916,16.9315,53200.0
2005-11-09 12:20:00,38.2,38.35,38.2,38.3,90200.0,16.9315,16.998,16.9315,16.9758,90200.0
2005-11-09 12:25:00,38.3,38.39,38.3,38.33,66200.0,16.9758,17.0157,16.9758,16.9891,66200.0
2005-11-09 12:30:00,38.33,38.33,38.3,38.32,22000.0,16.9891,16.9891,16.9758,16.9847,22000.0
2005-11-09 12:35:00,38.3,38.32,38.27,38.32,19000.0,16.9758,16.9847,16.9625,16.9847,19000.0
2005-11-09 12:40:00,38.31,38.34,38.27,38.29,16400.0,16.9802,16.9935,16.9625,16.9714,16400.0
2005-11-09 12:45:00,38.27,38.34,38.27,38.34,28400.0,16.9625,16.9935,16.9625,16.9935,28400.0
2005-11-09 12:50:00,38.34,38.4,38.33,38.4,36400.0,16.9935,17.0201,16.9891,17.0201,36400.0
2005-11-09 12:55:00,38.4,38.41,38.38,38.41,45400.0,17.0201,17.0246,17.0113,17.0246,45400.0
2005-11-09 13:00:00,38.4,38.41,38.27,38.29,56600.0,17.0201,17.0246,16.9625,16.9714,56600.0
2005-11-09 13:05:00,38.29,38.35,38.29,38.35,48400.0,16.9714,16.998,16.9714,16.998,48400.0
2005-11-09 13:10:00,38.34,38.35,38.33,38.35,36200.0,16.9935,16.998,16.9891,16.998,36200.0
2005-11-09 13:15:00,38.34,38.37,38.34,38.35,12200.0,16.9935,17.0068,16.9935,16.998,12200.0
2005-11-09 13:20:00,38.36,38.38,38.35,38.36,16800.0,17.0024,17.0113,16.998,17.0024,16800.0
2005-11-09 13:25:00,38.36,38.36,38.31,38.34,16800.0,17.0024,17.0024,16.9802,16.9935,16800.0
2005-11-09 13:30:00,38.35,38.38,38.35,38.38,20800.0,16.998,17.0113,16.998,17.0113,20800.0
2005-11-09 13:35:00,38.37,38.43,38.37,38.42,25000.0,17.0068,17.0334,17.0068,17.029,25000.0
2005-11-09 13:40:00,38.42,38.51,38.42,38.49,60200.0,17.029,17.0689,17.029,17.06,60200.0
2005-11-09 13:45:00,38.49,38.5,38.49,38.5,38600.0,17.06,17.0645,17.06,17.0645,38600.0
2005-11-09 13:50:00,38.5,38.54,38.26,38.38,78600.0,17.0645,17.0822,16.9581,17.0113,78600.0
2005-11-09 13:55:00,38.36,38.46,38.36,38.46,38800.0,17.0024,17.0467,17.0024,17.0467,38800.0
2005-11-09 14:00:00,38.45,38.45,38.38,38.38,19800.0,17.0423,17.0423,17.0113,17.0113,19800.0
2005-11-09 14:05:00,38.38,38.47,38.33,38.45,33800.0,17.0113,17.0512,16.9891,17.0423,33800.0
2005-11-09 14:10:00,38.44,38.45,38.4,38.41,24600.0,17.0379,17.0423,17.0201,17.0246,24600.0
2005-11-09 14:15:00,38.41,38.42,38.36,38.37,84200.0,17.0246,17.029,17.0024,17.0068,84200.0
2005-11-09 14:20:00,38.38,38.4,38.36,38.37,57200.0,17.0113,17.0201,17.0024,17.0068,57200.0
2005-11-09 14:25:00,38.36,38.36,38.32,38.35,21600.0,17.0024,17.0024,16.9847,16.998,21600.0
2005-11-09 14:30:00,38.35,38.42,38.33,38.42,29000.0,16.998,17.029,16.9891,17.029,29000.0
2005-11-09 14:35:00,38.42,38.44,38.4,38.44,68800.0,17.029,17.0379,17.0201,17.0379,68800.0
2005-11-09 14:40:00,38.44,38.44,38.4,38.4,23200.0,17.0379,17.0379,17.0201,17.0201,23200.0
2005-11-09 14:45:00,38.42,38.43,38.4,38.42,154400.0,17.029,17.0334,17.0201,17.029,154400.0
2005-11-09 14:50:00,38.4,38.41,38.35,38.35,43600.0,17.0201,17.0246,16.998,16.998,43600.0
2005-11-09 14:55:00,38.35,38.38,38.34,38.37,26800.0,16.998,17.0113,16.9935,17.0068,26800.0
2005-11-09 15:00:00,38.37,38.38,38.35,38.37,22200.0,17.0068,17.0113,16.998,17.0068,22200.0
2005-11-09 15:05:00,38.38,38.41,38.38,38.41,23000.0,17.0113,17.0246,17.0113,17.0246,23000.0
2005-11-09 15:10:00,38.41,38.42,38.38,38.39,44000.0,17.0246,17.029,17.0113,17.0157,44000.0
2005-11-09 15:15:00,38.38,38.45,38.38,38.44,37200.0,17.0113,17.0423,17.0113,17.0379,37200.0
2005-11-09 15:20:00,38.44,38.48,38.44,38.45,39800.0,17.0379,17.0556,17.0379,17.0423,39800.0
2005-11-09 15:25:00,38.44,38.48,38.42,38.47,51800.0,17.0379,17.0556,17.029,17.0512,51800.0
2005-11-09 15:30:00,38.47,38.49,38.46,38.49,94000.0,17.0512,17.06,17.0467,17.06,94000.0
2005-11-09 15:35:00,38.49,38.5,38.45,38.45,128400.0,17.06,17.0645,17.0423,17.0423,128400.0
2005-11-09 15:40:00,38.47,38.48,38.43,38.44,134800.0,17.0512,17.0556,17.0334,17.0379,134800.0
2005-11-09 15:45:00,38.44,38.48,38.44,38.46,127000.0,17.0379,17.0556,17.0379,17.0467,127000.0
2005-11-09 15:50:00,38.47,38.47,38.38,38.38,114800.0,17.0512,17.0512,17.0113,17.0113,114800.0
2005-11-09 15:55:00,38.38,38.4,38.37,38.37,62400.0,17.0113,17.0201,17.0068,17.0068,62400.0
2005-11-10 09:30:00,38.44,38.44,38.41,38.41,18800.0,17.0379,17.0379,17.0246,17.0246,18800.0
2005-11-10 09:35:00,38.41,38.43,38.35,38.35,24200.0,17.0246,17.0334,16.998,16.998,24200.0
2005-11-10 09:40:00,38.34,38.47,38.3,38.45,59000.0,16.9935,17.0512,16.9758,17.0423,59000.0
2005-11-10 09:45:00,38.46,38.46,38.35,38.35,145000.0,17.0467,17.0467,16.998,16.998,145000.0
2005-11-10 09:50:00,38.35,38.43,38.35,38.35,143400.0,16.998,17.0334,16.998,16.998,143400.0
2005-11-10 09:55:00,38.34,38.44,38.34,38.4,168400.0,16.9935,17.0379,16.9935,17.0201,168400.0
2005-11-10 10:00:00,38.42,38.44,38.33,38.33,153000.0,17.029,17.0379,16.9891,16.9891,153000.0
2005-11-10 10:05:00,38.33,38.4,38.27,38.3,44400.0,16.9891,17.0201,16.9625,16.9758,44400.0
2005-11-10 10:10:00,38.29,38.29,38.17,38.18,111200.0,16.9714,16.9714,16.9182,16.9226,111200.0
2005-11-10 10:15:00,38.17,38.17,38.01,38.04,50200.0,16.9182,16.9182,16.8473,16.8606,50200.0
2005-11-10 10:20:00,38.05,38.05,37.98,37.99,55600.0,16.865,16.865,16.834,16.8384,55600.0
2005-11-10 10:25:00,37.99,37.99,37.93,37.93,23600.0,16.8384,16.8384,16.8118,16.8118,23600.0
2005-11-10 10:30:00,37.93,37.96,37.87,37.87,73000.0,16.8118,16.8251,16.7852,16.7852,73000.0
2005-11-10 10:35:00,37.87,37.87,37.84,37.85,14000.0,16.7852,16.7852,16.7719,16.7764,14000.0
2005-11-10 10:40:00,37.84,37.85,37.8,37.8,72000.0,16.7719,16.7764,16.7542,16.7542,72000.0
2005-11-10 10:45:00,37.8,37.85,37.75,37.85,75800.0,16.7542,16.7764,16.732,16.7764,75800.0
2005-11-10 10:50:00,37.85,37.92,37.81,37.84,64800.0,16.7764,16.8074,16.7586,16.7719,64800.0
2005-11-10 10:55:00,37.85,37.91,37.85,37.91,32400.0,16.7764,16.803,16.7764,16.803,32400.0
2005-11-10 11:00:00,37.91,37.96,37.91,37.94,34800.0,16.803,16.8251,16.803,16.8162,34800.0
2005-11-10 11:05:00,37.93,38.02,37.93,38.0,37800.0,16.8118,16.8517,16.8118,16.8428,37800.0
2005-11-10 11:10:00,38.0,38.01,37.97,37.98,51800.0,16.8428,16.8473,16.8295,16.834,51800.0
2005-11-10 11:15:00,37.98,37.99,37.91,37.94,36000.0,16.834,16.8384,16.803,16.8162,36000.0
2005-11-10 11:20:00,37.93,37.93,37.86,37.87,26000.0,16.8118,16.8118,16.7808,16.7852,26000.0
2005-11-10 11:25:00,37.87,37.93,37.84,37.93,23200.0,16.7852,16.8118,16.7719,16.8118,23200.0
2005-11-10 11:30:00,37.93,37.93,37.84,37.85,33600.0,16.8118,16.8118,16.7719,16.7764,33600.0
2005-11-10 11:35:00,37.84,37.88,37.81,37.84,33800.0,16.7719,16.7897,16.7586,16.7719,33800.0
2005-11-10 11:40:00,37.84,37.85,37.79,37.79,19000.0,16.7719,16.7764,16.7498,16.7498,19000.0
2005-11-10 11:45:00,37.79,37.81,37.78,37.8,20400.0,16.7498,16.7586,16.7453,16.7542,20400.0
2005-11-10 11:50:00,37.79,37.88,37.79,37.85,28600.0,16.7498,16.7897,16.7498,16.7764,28600.0
2005-11-10 11:55:00,37.85,37.92,37.85,37.89,21600.0,16.7764,16.8074,16.7764,16.7941,21600.0
2005-11-10 12:00:00,37.88,37.88,37.85,37.85,39400.0,16.7897,16.7897,16.7764,16.7764,39400.0
2005-11-10 12:05:00,37.85,37.89,37.84,37.86,55200.0,16.7764,16.7941,16.7719,16.7808,55200.0
2005-11-10 12:10:00,37.86,37.86,37.81,37.81,29600.0,16.7808,16.7808,16.7586,16.7586,29600.0
2005-11-10 12:15:00,37.81,37.85,37.79,37.8,52400.0,16.7586,16.7764,16.7498,16.7542,52400.0
2005-11-10 12:20:00,37.8,37.8,37.75,37.77,25600.0,16.7542,16.7542,16.732,16.7409,25600.0
2005-11-10 12:25:00,37.77,37.82,37.74,37.82,66400.0,16.7409,16.7631,16.7276,16.7631,66400.0
2005-11-10 12:30:00,37.82,37.82,37.77,37.77,63600.0,16.7631,16.7631,16.7409,16.7409,63600.0
2005-11-10 12:35:00,37.77,37.77,37.71,37.72,40400.0,16.7409,16.7409,16.7143,16.7187,40400.0
2005-11-10 12:40:00,37.71,37.72,37.71,37.71,18200.0,16.7143,16.7187,16.7143,16.7143,18200.0
2005-11-10 12:45:00,37.72,37.73,37.72,37.73,19000.0,16.7187,16.7232,16.7187,16.7232,19000.0
2005-11-10 12:50:00,37.73,37.73,37.68,37.68,43800.0,16.7232,16.7232,16.701,16.701,43800.0
2005-11-10 12:55:00,37.68,37.74,37.68,37.73,71200.0,16.701,16.7276,16.701,16.7232,71200.0
2005-11-10 13:00:00,37.72,37.85,37.71,37.85,54000.0,16.7187,16.7764,16.7143,16.7764,54000.0
2005-11-10 13:05:00,37.85,37.85,37.8,37.83,29200.0,16.7764,16.7764,16.7542,16.7675,29200.0
2005-11-10 13:10:00,37.83,37.87,37.81,37.85,32000.0,16.7675,16.7852,16.7586,16.7764,32000.0
2005-11-10 13:15:00,37.85,37.89,37.84,37.84,17600.0,16.7764,16.7941,16.7719,16.7719,17600.0
2005-11-10 13:20:00,37.84,37.84,37.77,37.77,18800.0,16.7719,16.7719,16.7409,16.7409,18800.0
2005-11-10 13:25:00,37.77,37.84,37.76,37.83,30400.0,16.7409,16.7719,16.7365,16.7675,30400.0
2005-11-10 13:30:00,37.83,37.88,37.83,37.87,32400.0,16.7675,16.7897,16.7675,16.7852,32400.0
2005-11-10 13:35:00,37.87,37.99,37.87,37.96,48000.0,16.7852,16.8384,16.7852,16.8251,48000.0
2005-11-10 13:40:00,37.96,38.0,37.96,37.98,72000.0,16.8251,16.8428,16.8251,16.834,72000.0
2005-11-10 13:45:00,37.98,38.04,37.98,37.99,95800.0,16.834,16.8606,16.834,16.8384,95800.0
2005-11-10 13:50:00,37.99,38.01,37.97,38.01,149800.0,16.8384,16.8473,16.8295,16.8473,149800.0
2005-11-10 13:55:00,37.99,38.09,37.99,38.08,51200.0,16.8384,16.8827,16.8384,16.8783,51200.0
2005-11-10 14:00:00,38.1,38.12,38.08,38.09,145600.0,16.8872,16.896,16.8783,16.8827,145600.0
2005-11-10 14:05:00,38.09,38.1,38.09,38.1,126000.0,16.8827,16.8872,16.8827,16.8872,126000.0
2005-11-10 14:10:00,38.1,38.14,38.1,38.13,152400.0,16.8872,16.9049,16.8872,16.9005,152400.0
2005-11-10 14:15:00,38.13,38.13,38.08,38.1,30000.0,16.9005,16.9005,16.8783,16.8872,30000.0
2005-11-10 14:20:00,38.1,38.13,38.09,38.13,130800.0,16.8872,16.9005,16.8827,16.9005,130800.0
2005-11-10 14:25:00,38.13,38.14,38.09,38.1,148600.0,16.9005,16.9049,16.8827,16.8872,148600.0
2005-11-10 14:30:00,38.12,38.17,38.1,38.17,29600.0,16.896,16.9182,16.8872,16.9182,29600.0
2005-11-10 14:35:00,38.16,38.16,38.12,38.14,23800.0,16.9138,16.9138,16.896,16.9049,23800.0
2005-11-10 14:40:00,38.14,38.15,38.13,38.13,24800.0,16.9049,16.9093,16.9005,16.9005,24800.0
2005-11-10 14:45:00,38.13,38.13,38.09,38.13,84400.0,16.9005,16.9005,16.8827,16.9005,84400.0
2005-11-10 14:50:00,38.13,38.16,38.11,38.12,37600.0,16.9005,16.9138,16.8916,16.896,37600.0
2005-11-10 14:55:00,38.12,38.21,38.11,38.19,48400.0,16.896,16.9359,16.8916,16.9271,48400.0
2005-11-10 15:00:00,38.19,38.2,38.13,38.18,35200.0,16.9271,16.9315,16.9005,16.9226,35200.0
2005-11-10 15:05:00,38.18,38.19,38.16,38.18,61800.0,16.9226,16.9271,16.9138,16.9226,61800.0
2005-11-10 15:10:00,38.18,38.19,38.16,38.16,27400.0,16.9226,16.9271,16.9138,16.9138,27400.0
2005-11-10 15:15:00,38.16,38.16,38.15,38.16,39600.0,16.9138,16.9138,16.9093,16.9138,39600.0
2005-11-10 15:20:00,38.16,38.17,38.12,38.13,80400.0,16.9138,16.9182,16.896,16.9005,80400.0
2005-11-10 15:25:00,38.13,38.13,38.12,38.12,46200.0,16.9005,16.9005,16.896,16.896,46200.0
2005-11-10 15:30:00,38.12,38.19,38.12,38.17,84400.0,16.896,16.9271,16.896,16.9182,84400.0
2005-11-10 15:35:00,38.17,38.18,38.15,38.15,58400.0,16.9182,16.9226,16.9093,16.9093,58400.0
2005-11-10 15:40:00,38.15,38.15,38.1,38.1,145000.0,16.9093,16.9093,16.8872,16.8872,145000.0
2005-11-10 15:45:00,38.1,38.12,38.02,38.07,106200.0,16.8872,16.896,16.8517,16.8739,106200.0
2005-11-10 15:50:00,38.08,38.15,38.08,38.15,61800.0,16.8783,16.9093,16.8783,16.9093,61800.0
2005-11-10 15:55:00,38.15,38.18,38.13,38.16,206200.0,16.9093,16.9226,16.9005,16.9138,206200.0
2005-11-11 09:30:00,38.23,38.23,38.15,38.15,22000.0,16.9448,16.9448,16.9093,16.9093,22000.0
2005-11-11 09:35:00,38.12,38.12,38.02,38.06,23600.0,16.896,16.896,16.8517,16.8694,23600.0
2005-11-11 09:40:00,38.06,38.06,38.0,38.01,33800.0,16.8694,16.8694,16.8428,16.8473,33800.0
2005-11-11 09:45:00,38.01,38.02,38.0,38.0,22200.0,16.8473,16.8517,16.8428,16.8428,22200.0
2005-11-11 09:50:00,38.0,38.01,37.98,37.99,93200.0,16.8428,16.8473,16.834,16.8384,93200.0
2005-11-11 09:55:00,37.98,38.01,37.98,38.0,42200.0,16.834,16.8473,16.834,16.8428,42200.0
2005-11-11 10:00:00,37.99,38.05,37.99,38.01,42000.0,16.8384,16.865,16.8384,16.8473,42000.0
2005-11-11 10:05:00,38.01,38.01,37.95,37.95,91000.0,16.8473,16.8473,16.8207,16.8207,91000.0
2005-11-11 10:10:00,37.96,37.99,37.95,37.97,28400.0,16.8251,16.8384,16.8207,16.8295,28400.0
2005-11-11 10:15:00,37.97,37.99,37.96,37.99,23800.0,16.8295,16.8384,16.8251,16.8384,23800.0
2005-11-11 10:20:00,37.99,37.99,37.97,37.97,28200.0,16.8384,16.8384,16.8295,16.8295,28200.0
2005-11-11 10:25:00,37.96,37.97,37.95,37.95,37800.0,16.8251,16.8295,16.8207,16.8207,37800.0
2005-11-11 10:30:00,37.94,37.94,37.9,37.9,8000.0,16.8162,16.8162,16.7985,16.7985,8000.0
2005-11-11 10:35:00,37.89,37.91,37.85,37.85,49400.0,16.7941,16.803,16.7764,16.7764,49400.0
2005-11-11 10:40:00,37.85,37.86,37.84,37.84,12800.0,16.7764,16.7808,16.7719,16.7719,12800.0
2005-11-11 10:45:00,37.85,37.85,37.75,37.77,27600.0,16.7764,16.7764,16.732,16.7409,27600.0
2005-11-11 10:50:00,37.79,37.8,37.78,37.79,13000.0,16.7498,16.7542,16.7453,16.7498,13000.0
2005-11-11 10:55:00,37.8,37.8,37.71,37.75,29000.0,16.7542,16.7542,16.7143,16.732,29000.0
2005-11-11 11:00:00,37.76,37.8,37.75,37.8,76600.0,16.7365,16.7542,16.732,16.7542,76600.0
2005-11-11 11:05:00,37.8,37.82,37.8,37.81,8800.0,16.7542,16.7631,16.7542,16.7586,8800.0
2005-11-11 11:10:00,37.81,37.83,37.81,37.82,31400.0,16.7586,16.7675,16.7586,16.7631,31400.0
2005-11-11 11:15:00,37.82,37.82,37.76,37.76,19400.0,16.7631,16.7631,16.7365,16.7365,19400.0
2005-11-11 11:20:00,37.77,37.8,37.74,37.74,21400.0,16.7409,16.7542,16.7276,16.7276,21400.0
2005-11-11 11:25:00,37.74,37.75,37.74,37.74,18800.0,16.7276,16.732,16.7276,16.7276,18800.0
2005-11-11 11:30:00,37.74,37.74,37.7,37.7,20600.0,16.7276,16.7276,16.7099,16.7099,20600.0
2005-11-11 11:35:00,37.7,37.73,37.7,37.71,72000.0,16.7099,16.7232,16.7099,16.7143,72000.0
2005-11-11 11:40:00,37.71,37.71,37.66,37.66,15400.0,16.7143,16.7143,16.6921,16.6921,15400.0
2005-11-11 11:45:00,37.65,37.65,37.63,37.63,12400.0,16.6877,16.6877,16.6788,16.6788,12400.0
2005-11-11 11:50:00,37.64,37.65,37.64,37.64,30600.0,16.6833,16.6877,16.6833,16.6833,30600.0
2005-11-11 11:55:00,37.65,37.65,37.6,37.61,38200.0,16.6877,16.6877,16.6655,16.67,38200.0
2005-11-11 12:00:00,37.62,37.64,37.62,37.64,12000.0,16.6744,16.6833,16.6744,16.6833,12000.0
2005-11-11 12:05:00,37.64,37.65,37.63,37.63,11600.0,16.6833,16.6877,16.6788,16.6788,11600.0
2005-11-11 12:10:00,37.64,37.65,37.63,37.65,23200.0,16.6833,16.6877,16.6788,16.6877,23200.0
2005-11-11 12:15:00,37.65,37.65,37.65,37.65,13200.0,16.6877,16.6877,16.6877,16.6877,13200.0
2005-11-11 12:20:00,37.65,37.67,37.64,37.67,13000.0,16.6877,16.6966,16.6833,16.6966,13000.0
2005-11-11 12:25:00,37.66,37.66,37.64,37.66,69800.0,16.6921,16.6921,16.6833,16.6921,69800.0
2005-11-11 12:30:00,37.66,37.68,37.66,37.66,13800.0,16.6921,16.701,16.6921,16.6921,13800.0
2005-11-11 12:35:00,37.67,37.69,37.63,37.63,64400.0,16.6966,16.7054,16.6788,16.6788,64400.0
2005-11-11 12:40:00,37.63,37.65,37.58,37.59,76000.0,16.6788,16.6877,16.6567,16.6611,76000.0
2005-11-11 12:45:00,37.59,37.6,37.57,37.6,8200.0,16.6611,16.6655,16.6523,16.6655,8200.0
2005-11-11 12:50:00,37.6,37.6,37.57,37.58,9400.0,16.6655,16.6655,16.6523,16.6567,9400.0
2005-11-11 12:55:00,37.58,37.58,37.52,37.52,17200.0,16.6567,16.6567,16.6301,16.6301,17200.0
2005-11-11 13:00:00,37.52,37.59,37.52,37.58,30400.0,16.6301,16.6611,16.6301,16.6567,30400.0
2005-11-11 13:05:00,37.59,37.6,37.57,37.59,33400.0,16.6611,16.6655,16.6523,16.6611,33400.0
2005-11-11 13:10:00,37.6,37.6,37.59,37.6,32000.0,16.6655,16.6655,16.6611,16.6655,32000.0
2005-11-11 13:15:00,37.6,37.6,37.59,37.59,22800.0,16.6655,16.6655,16.6611,16.6611,22800.0
2005-11-11 13:20:00,37.59,37.6,37.59,37.6,13200.0,16.6611,16.6655,16.6611,16.6655,13200.0
2005-11-11 13:25:00,37.6,37.6,37.56,37.56,8200.0,16.6655,16.6655,16.6478,16.6478,8200.0
2005-11-11 13:30:00,37.55,37.57,37.55,37.55,9800.0,16.6434,16.6523,16.6434,16.6434,9800.0
2005-11-11 13:35:00,37.54,37.54,37.52,37.54,10400.0,16.639,16.639,16.6301,16.639,10400.0
2005-11-11 13:40:00,37.54,37.56,37.51,37.56,94800.0,16.639,16.6478,16.6257,16.6478,94800.0
2005-11-11 13:45:00,37.55,37.58,37.55,37.57,19800.0,16.6434,16.6567,16.6434,16.6523,19800.0
2005-11-11 13:50:00,37.56,37.56,37.47,37.47,43600.0,16.6478,16.6478,16.6079,16.6079,43600.0
2005-11-11 13:55:00,37.48,37.51,37.45,37.46,29400.0,16.6124,16.6257,16.5991,16.6035,29400.0
2005-11-11 14:00:00,37.45,37.54,37.45,37.52,64400.0,16.5991,16.639,16.5991,16.6301,64400.0
2005-11-11 14:05:00,37.51,37.52,37.49,37.52,24600.0,16.6257,16.6301,16.6168,16.6301,24600.0
2005-11-11 14:10:00,37.52,37.54,37.52,37.54,11000.0,16.6301,16.639,16.6301,16.639,11000.0
2005-11-11 14:15:00,37.54,37.55,37.49,37.49,23800.0,16.639,16.6434,16.6168,16.6168,23800.0
2005-11-11 14:20:00,37.49,37.5,37.47,37.47,35200.0,16.6168,16.6212,16.6079,16.6079,35200.0
2005-11-11 14:25:00,37.47,37.54,37.47,37.54,17000.0,16.6079,16.639,16.6079,16.639,17000.0
2005-11-11 14:30:00,37.54,37.54,37.51,37.52,14000.0,16.639,16.639,16.6257,16.6301,14000.0
2005-11-11 14:35:00,37.52,37.58,37.52,37.57,30600.0,16.6301,16.6567,16.6301,16.6523,30600.0
2005-11-11 14:40:00,37.57,37.57,37.48,37.48,26200.0,16.6523,16.6523,16.6124,16.6124,26200.0
2005-11-11 14:45:00,37.48,37.52,37.48,37.51,13800.0,16.6124,16.6301,16.6124,16.6257,13800.0
2005-11-11 14:50:00,37.52,37.59,37.52,37.58,14200.0,16.6301,16.6611,16.6301,16.6567,14200.0
2005-11-11 14:55:00,37.58,37.58,37.53,37.53,114400.0,16.6567,16.6567,16.6345,16.6345,114400.0
2005-11-11 15:00:00,37.52,37.56,37.52,37.56,32200.0,16.6301,16.6478,16.6301,16.6478,32200.0
2005-11-11 15:05:00,37.56,37.58,37.56,37.58,12400.0,16.6478,16.6567,16.6478,16.6567,12400.0
2005-11-11 15:10:00,37.58,37.58,37.57,37.57,36200.0,16.6567,16.6567,16.6523,16.6523,36200.0
2005-11-11 15:15:00,37.58,37.58,37.57,37.58,18600.0,16.6567,16.6567,16.6523,16.6567,18600.0
2005-11-11 15:20:00,37.58,37.58,37.54,37.55,32000.0,16.6567,16.6567,16.639,16.6434,32000.0
2005-11-11 15:25:00,37.55,37.58,37.52,37.54,106400.0,16.6434,16.6567,16.6301,16.639,106400.0
2005-11-11 15:30:00,37.52,37.55,37.49,37.49,46600.0,16.6301,16.6434,16.6168,16.6168,46600.0
2005-11-11 15:35:00,37.49,37.5,37.48,37.5,27000.0,16.6168,16.6212,16.6124,16.6212,27000.0
2005-11-11 15:40:00,37.49,37.5,37.48,37.48,34600.0,16.6168,16.6212,16.6124,16.6124,34600.0
2005-11-11 15:45:00,37.48,37.5,37.47,37.47,71400.0,16.6124,16.6212,16.6079,16.6079,71400.0
2005-11-11 15:50:00,37.47,37.49,37.46,37.49,70600.0,16.6079,16.6168,16.6035,16.6168,70600.0
2005-11-11 15:55:00,37.49,37.52,37.49,37.52,98800.0,16.6168,16.6301,16.6168,16.6301,98800.0
2005-11-14 09:30:00,37.55,37.55,37.48,37.53,39000.0,16.6434,16.6434,16.6124,16.6345,39000.0
2005-11-14 09:35:00,37.53,37.54,37.49,37.52,31800.0,16.6345,16.639,16.6168,16.6301,31800.0
2005-11-14 09:40:00,37.52,37.52,37.49,37.49,32400.0,16.6301,16.6301,16.6168,16.6168,32400.0
2005-11-14 09:45:00,37.49,37.55,37.4,37.41,48200.0,16.6168,16.6434,16.5769,16.5813,48200.0
2005-11-14 09:50:00,37.41,37.52,37.41,37.52,15200.0,16.5813,16.6301,16.5813,16.6301,15200.0
2005-11-14 09:55:00,37.51,37.51,37.41,37.44,20600.0,16.6257,16.6257,16.5813,16.5946,20600.0
2005-11-14 10:00:00,37.44,37.46,37.38,37.38,22800.0,16.5946,16.6035,16.568,16.568,22800.0
2005-11-14 10:05:00,37.37,37.41,37.36,37.37,23600.0,16.5636,16.5813,16.5592,16.5636,23600.0
2005-11-14 10:10:00,37.37,37.46,37.37,37.45,70800.0,16.5636,16.6035,16.5636,16.5991,70800.0
2005-11-14 10:15:00,37.45,37.5,37.43,37.49,30000.0,16.5991,16.6212,16.5902,16.6168,30000.0
2005-11-14 10:20:00,37.49,37.56,37.49,37.52,26000.0,16.6168,16.6478,16.6168,16.6301,26000.0
2005-11-14 10:25:00,37.52,37.52,37.49,37.5,24600.0,16.6301,16.6301,16.6168,16.6212,24600.0
2005-11-14 10:30:00,37.5,37.57,37.5,37.56,24000.0,16.6212,16.6523,16.6212,16.6478,24000.0
2005-11-14 10:35:00,37.56,37.58,37.49,37.5,29400.0,16.6478,16.6567,16.6168,16.6212,29400.0
2005-11-14 10:40:00,37.5,37.5,37.45,37.45,20400.0,16.6212,16.6212,16.5991,16.5991,20400.0
2005-11-14 10:45:00,37.46,37.48,37.44,37.46,10400.0,16.6035,16.6124,16.5946,16.6035,10400.0
2005-11-14 10:50:00,37.46,37.5,37.46,37.5,18200.0,16.6035,16.6212,16.6035,16.6212,18200.0
2005-11-14 10:55:00,37.51,37.54,37.5,37.52,21200.0,16.6257,16.639,16.6212,16.6301,21200.0
2005-11-14 11:00:00,37.52,37.52,37.49,37.49,35000.0,16.6301,16.6301,16.6168,16.6168,35000.0
2005-11-14 11:05:00,37.5,37.52,37.49,37.49,17800.0,16.6212,16.6301,16.6168,16.6168,17800.0
2005-11-14 11:10:00,37.49,37.56,37.48,37.54,20800.0,16.6168,16.6478,16.6124,16.639,20800.0
2005-11-14 11:15:00,37.54,37.57,37.52,37.57,11400.0,16.639,16.6523,16.6301,16.6523,11400.0
2005-11-14 11:20:00,37.56,37.56,37.54,37.54,6600.0,16.6478,16.6478,16.639,16.639,6600.0
2005-11-14 11:25:00,37.54,37.54,37.52,37.52,9600.0,16.639,16.639,16.6301,16.6301,9600.0
2005-11-14 11:30:00,37.52,37.53,37.49,37.5,6400.0,16.6301,16.6345,16.6168,16.6212,6400.0
2005-11-14 11:35:00,37.5,37.5,37.47,37.47,9200.0,16.6212,16.6212,16.6079,16.6079,9200.0
2005-11-14 11:40:00,37.46,37.46,37.41,37.44,30600.0,16.6035,16.6035,16.5813,16.5946,30600.0
2005-11-14 11:45:00,37.44,37.44,37.37,37.37,34000.0,16.5946,16.5946,16.5636,16.5636,34000.0
2005-11-14 11:50:00,37.36,37.42,37.36,37.38,31600.0,16.5592,16.5858,16.5592,16.568,31600.0
2005-11-14 11:55:00,37.39,37.42,37.37,37.42,29400.0,16.5725,16.5858,16.5636,16.5858,29400.0
2005-11-14 12:00:00,37.42,37.42,37.4,37.41,8800.0,16.5858,16.5858,16.5769,16.5813,8800.0
2005-11-14 12:05:00,37.41,37.41,37.39,37.39,22800.0,16.5813,16.5813,16.5725,16.5725,22800.0
2005-11-14 12:10:00,37.39,37.4,37.38,37.39,10600.0,16.5725,16.5769,16.568,16.5725,10600.0
2005-11-14 12:15:00,37.39,37.41,37.39,37.41,6800.0,16.5725,16.5813,16.5725,16.5813,6800.0
2005-11-14 12:20:00,37.41,37.47,37.41,37.47,38200.0,16.5813,16.6079,16.5813,16.6079,38200.0
2005-11-14 12:25:00,37.46,37.48,37.46,37.47,9800.0,16.6035,16.6124,16.6035,16.6079,9800.0
2005-11-14 12:30:00,37.46,37.47,37.46,37.46,9400.0,16.6035,16.6079,16.6035,16.6035,9400.0
2005-11-14 12:35:00,37.47,37.47,37.45,37.46,10800.0,16.6079,16.6079,16.5991,16.6035,10800.0
2005-11-14 12:40:00,37.46,37.46,37.45,37.46,4000.0,16.6035,16.6035,16.5991,16.6035,4000.0
2005-11-14 12:45:00,37.46,37.49,37.45,37.48,6000.0,16.6035,16.6168,16.5991,16.6124,6000.0
2005-11-14 12:50:00,37.48,37.49,37.48,37.49,6000.0,16.6124,16.6168,16.6124,16.6168,6000.0
2005-11-14 12:55:00,37.49,37.49,37.46,37.47,19000.0,16.6168,16.6168,16.6035,16.6079,19000.0
2005-11-14 13:00:00,37.46,37.47,37.45,37.46,17600.0,16.6035,16.6079,16.5991,16.6035,17600.0
2005-11-14 13:05:00,37.46,37.48,37.46,37.47,14400.0,16.6035,16.6124,16.6035,16.6079,14400.0
2005-11-14 13:10:00,37.47,37.47,37.44,37.45,16200.0,16.6079,16.6079,16.5946,16.5991,16200.0
2005-11-14 13:15:00,37.45,37.51,37.45,37.5,14000.0,16.5991,16.6257,16.5991,16.6212,14000.0
2005-11-14 13:20:00,37.49,37.49,37.42,37.44,22400.0,16.6168,16.6168,16.5858,16.5946,22400.0
2005-11-14 13:25:00,37.43,37.46,37.43,37.45,33800.0,16.5902,16.6035,16.5902,16.5991,33800.0
2005-11-14 13:30:00,37.45,37.48,37.44,37.46,47200.0,16.5991,16.6124,16.5946,16.6035,47200.0
2005-11-14 13:35:00,37.46,37.47,37.46,37.46,36800.0,16.6035,16.6079,16.6035,16.6035,36800.0
2005-11-14 13:40:00,37.46,37.49,37.46,37.47,23600.0,16.6035,16.6168,16.6035,16.6079,23600.0
2005-11-14 13:45:00,37.47,37.5,37.44,37.44,34800.0,16.6079,16.6212,16.5946,16.5946,34800.0
2005-11-14 13:50:00,37.44,37.44,37.43,37.44,7000.0,16.5946,16.5946,16.5902,16.5946,7000.0
2005-11-14 13:55:00,37.44,37.45,37.43,37.44,16800.0,16.5946,16.5991,16.5902,16.5946,16800.0
2005-11-14 14:00:00,37.44,37.46,37.43,37.44,32600.0,16.5946,16.6035,16.5902,16.5946,32600.0
2005-11-14 14:05:00,37.45,37.46,37.43,37.43,23000.0,16.5991,16.6035,16.5902,16.5902,23000.0
2005-11-14 14:10:00,37.43,37.43,37.38,37.4,26200.0,16.5902,16.5902,16.568,16.5769,26200.0
2005-11-14 14:15:00,37.4,37.44,37.39,37.42,12000.0,16.5769,16.5946,16.5725,16.5858,12000.0
2005-11-14 14:20:00,37.41,37.44,37.41,37.44,6000.0,16.5813,16.5946,16.5813,16.5946,6000.0
2005-11-14 14:25:00,37.44,37.45,37.44,37.45,15400.0,16.5946,16.5991,16.5946,16.5991,15400.0
2005-11-14 14:30:00,37.45,37.47,37.45,37.46,22200.0,16.5991,16.6079,16.5991,16.6035,22200.0
2005-11-14 14:35:00,37.46,37.46,37.43,37.43,13000.0,16.6035,16.6035,16.5902,16.5902,13000.0
2005-11-14 14:40:00,37.43,37.44,37.42,37.42,29600.0,16.5902,16.5946,16.5858,16.5858,29600.0
2005-11-14 14:45:00,37.42,37.42,37.38,37.38,16400.0,16.5858,16.5858,16.568,16.568,16400.0
2005-11-14 14:50:00,37.38,37.41,37.38,37.4,17200.0,16.568,16.5813,16.568,16.5769,17200.0
2005-11-14 14:55:00,37.4,37.41,37.37,37.38,14600.0,16.5769,16.5813,16.5636,16.568,14600.0
2005-11-14 15:00:00,37.38,37.41,37.38,37.4,24200.0,16.568,16.5813,16.568,16.5769,24200.0
2005-11-14 15:05:00,37.4,37.42,37.38,37.38,27200.0,16.5769,16.5858,16.568,16.568,27200.0
2005-11-14 15:10:00,37.38,37.38,37.26,37.27,51400.0,16.568,16.568,16.5148,16.5193,51400.0
2005-11-14 15:15:00,37.26,37.28,37.23,37.27,74200.0,16.5148,16.5237,16.5016,16.5193,74200.0
2005-11-14 15:20:00,37.27,37.27,37.24,37.27,106600.0,16.5193,16.5193,16.506,16.5193,106600.0
2005-11-14 15:25:00,37.27,37.27,37.25,37.26,33000.0,16.5193,16.5193,16.5104,16.5148,33000.0
2005-11-14 15:30:00,37.26,37.32,37.25,37.32,26800.0,16.5148,16.5414,16.5104,16.5414,26800.0
2005-11-14 15:35:00,37.32,37.4,37.32,37.38,30600.0,16.5414,16.5769,16.5414,16.568,30600.0
2005-11-14 15:40:00,37.38,37.38,37.29,37.3,42800.0,16.568,16.568,16.5281,16.5326,42800.0
2005-11-14 15:45:00,37.3,37.35,37.29,37.35,26600.0,16.5326,16.5547,16.5281,16.5547,26600.0
2005-11-14 15:50:00,37.35,37.35,37.32,37.34,56000.0,16.5547,16.5547,16.5414,16.5503,56000.0
2005-11-14 15:55:00,37.34,37.39,37.33,37.35,68600.0,16.5503,16.5725,16.5459,16.5547,68600.0
2005-11-15 09:30:00,37.38,37.55,37.38,37.48,44400.0,16.568,16.6434,16.568,16.6124,44400.0
2005-11-15 09:35:00,37.48,37.49,37.37,37.41,34000.0,16.6124,16.6168,16.5636,16.5813,34000.0
2005-11-15 09:40:00,37.38,37.42,37.37,37.38,39200.0,16.568,16.5858,16.5636,16.568,39200.0
2005-11-15 09:45:00,37.38,37.4,37.23,37.33,39800.0,16.568,16.5769,16.5016,16.5459,39800.0
2005-11-15 09:50:00,37.34,37.38,37.09,37.09,53800.0,16.5503,16.568,16.4395,16.4395,53800.0
2005-11-15 09:55:00,37.1,37.36,37.1,37.34,66400.0,16.4439,16.5592,16.4439,16.5503,66400.0
2005-11-15 10:00:00,37.33,37.33,37.23,37.27,34600.0,16.5459,16.5459,16.5016,16.5193,34600.0
2005-11-15 10:05:00,37.27,37.29,37.24,37.27,24200.0,16.5193,16.5281,16.506,16.5193,24200.0
2005-11-15 10:10:00,37.26,37.26,37.2,37.2,12200.0,16.5148,16.5148,16.4883,16.4883,12200.0
2005-11-15 10:15:00,37.2,37.27,37.2,37.23,16800.0,16.4883,16.5193,16.4883,16.5016,16800.0
2005-11-15 10:20:00,37.22,37.37,37.22,37.27,17400.0,16.4971,16.5636,16.4971,16.5193,17400.0
2005-11-15 10:25:00,37.27,37.35,37.27,37.35,6400.0,16.5193,16.5547,16.5193,16.5547,6400.0
2005-11-15 10:30:00,37.35,37.41,37.32,37.41,24200.0,16.5547,16.5813,16.5414,16.5813,24200.0
2005-11-15 10:35:00,37.42,37.43,37.36,37.37,17200.0,16.5858,16.5902,16.5592,16.5636,17200.0
2005-11-15 10:40:00,37.35,37.39,37.35,37.39,19600.0,16.5547,16.5725,16.5547,16.5725,19600.0
2005-11-15 10:45:00,37.38,37.41,37.35,37.41,19600.0,16.568,16.5813,16.5547,16.5813,19600.0
2005-11-15 10:50:00,37.41,37.57,37.39,37.57,28400.0,16.5813,16.6523,16.5725,16.6523,28400.0
2005-11-15 10:55:00,37.54,37.57,37.43,37.45,31800.0,16.639,16.6523,16.5902,16.5991,31800.0
2005-11-15 11:00:00,37.46,37.46,37.42,37.45,12400.0,16.6035,16.6035,16.5858,16.5991,12400.0
2005-11-15 11:05:00,37.45,37.51,37.45,37.47,33800.0,16.5991,16.6257,16.5991,16.6079,33800.0
2005-11-15 11:10:00,37.46,37.46,37.4,37.42,13000.0,16.6035,16.6035,16.5769,16.5858,13000.0
2005-11-15 11:15:00,37.44,37.46,37.43,37.46,12200.0,16.5946,16.6035,16.5902,16.6035,12200.0
2005-11-15 11:20:00,37.45,37.52,37.44,37.51,11400.0,16.5991,16.6301,16.5946,16.6257,11400.0
2005-11-15 11:25:00,37.51,37.52,37.49,37.51,9200.0,16.6257,16.6301,16.6168,16.6257,9200.0
2005-11-15 11:30:00,37.5,37.52,37.48,37.48,23800.0,16.6212,16.6301,16.6124,16.6124,23800.0
2005-11-15 11:35:00,37.49,37.55,37.49,37.54,17400.0,16.6168,16.6434,16.6168,16.639,17400.0
2005-11-15 11:40:00,37.54,37.58,37.53,37.57,47200.0,16.639,16.6567,16.6345,16.6523,47200.0
2005-11-15 11:45:00,37.57,37.67,37.57,37.65,60400.0,16.6523,16.6966,16.6523,16.6877,60400.0
2005-11-15 11:50:00,37.65,37.67,37.65,37.66,36400.0,16.6877,16.6966,16.6877,16.6921,36400.0
2005-11-15 11:55:00,37.66,37.75,37.66,37.75,38000.0,16.6921,16.732,16.6921,16.732,38000.0
2005-11-15 12:00:00,37.75,37.79,37.74,37.79,66200.0,16.732,16.7498,16.7276,16.7498,66200.0
2005-11-15 12:05:00,37.79,37.83,37.79,37.82,22000.0,16.7498,16.7675,16.7498,16.7631,22000.0
2005-11-15 12:10:00,37.81,37.82,37.77,37.78,31000.0,16.7586,16.7631,16.7409,16.7453,31000.0
2005-11-15 12:15:00,37.78,37.87,37.77,37.77,22600.0,16.7453,16.7852,16.7409,16.7409,22600.0
2005-11-15 12:20:00,37.77,37.79,37.76,37.77,9600.0,16.7409,16.7498,16.7365,16.7409,9600.0
2005-11-15 12:25:00,37.77,37.82,37.77,37.8,20200.0,16.7409,16.7631,16.7409,16.7542,20200.0
2005-11-15 12:30:00,37.8,37.8,37.77,37.79,9000.0,16.7542,16.7542,16.7409,16.7498,9000.0
2005-11-15 12:35:00,37.79,37.8,37.78,37.8,12800.0,16.7498,16.7542,16.7453,16.7542,12800.0
2005-11-15 12:40:00,37.8,37.8,37.73,37.73,25800.0,16.7542,16.7542,16.7232,16.7232,25800.0
2005-11-15 12:45:00,37.73,37.74,37.72,37.72,8600.0,16.7232,16.7276,16.7187,16.7187,8600.0
2005-11-15 12:50:00,37.72,37.73,37.71,37.73,15800.0,16.7187,16.7232,16.7143,16.7232,15800.0
2005-11-15 12:55:00,37.74,37.74,37.73,37.74,11200.0,16.7276,16.7276,16.7232,16.7276,11200.0
2005-11-15 13:00:00,37.74,37.74,37.72,37.72,12800.0,16.7276,16.7276,16.7187,16.7187,12800.0
2005-11-15 13:05:00,37.7,37.7,37.62,37.64,29400.0,16.7099,16.7099,16.6744,16.6833,29400.0
2005-11-15 13:10:00,37.64,37.65,37.63,37.65,9000.0,16.6833,16.6877,16.6788,16.6877,9000.0
2005-11-15 13:15:00,37.65,37.68,37.63,37.68,33000.0,16.6877,16.701,16.6788,16.701,33000.0
2005-11-15 13:20:00,37.68,37.68,37.64,37.64,12600.0,16.701,16.701,16.6833,16.6833,12600.0
2005-11-15 13:25:00,37.63,37.63,37.59,37.59,14400.0,16.6788,16.6788,16.6611,16.6611,14400.0
2005-11-15 13:30:00,37.6,37.6,37.59,37.59,16400.0,16.6655,16.6655,16.6611,16.6611,16400.0
2005-11-15 13:35:00,37.6,37.62,37.6,37.6,10000.0,16.6655,16.6744,16.6655,16.6655,10000.0
2005-11-15 13:40:00,37.6,37.61,37.56,37.56,11400.0,16.6655,16.67,16.6478,16.6478,11400.0
2005-11-15 13:45:00,37.56,37.56,37.49,37.51,19800.0,16.6478,16.6478,16.6168,16.6257,19800.0
2005-11-15 13:50:00,37.5,37.56,37.49,37.55,9800.0,16.6212,16.6478,16.6168,16.6434,9800.0
2005-11-15 13:55:00,37.55,37.55,37.42,37.47,20200.0,16.6434,16.6434,16.5858,16.6079,20200.0
2005-11-15 14:00:00,37.45,37.46,37.4,37.41,13800.0,16.5991,16.6035,16.5769,16.5813,13800.0
2005-11-15 14:05:00,37.41,37.42,37.4,37.4,6600.0,16.5813,16.5858,16.5769,16.5769,6600.0
2005-11-15 14:10:00,37.4,37.41,37.28,37.3,31000.0,16.5769,16.5813,16.5237,16.5326,31000.0
2005-11-15 14:15:00,37.3,37.4,37.3,37.4,24200.0,16.5326,16.5769,16.5326,16.5769,24200.0
2005-11-15 14:20:00,37.39,37.47,37.38,37.38,40600.0,16.5725,16.6079,16.568,16.568,40600.0
2005-11-15 14:25:00,37.38,37.38,37.34,37.36,15600.0,16.568,16.568,16.5503,16.5592,15600.0
2005-11-15 14:30:00,37.36,37.38,37.34,37.35,9800.0,16.5592,16.568,16.5503,16.5547,9800.0
2005-11-15 14:35:00,37.35,37.42,37.35,37.42,8000.0,16.5547,16.5858,16.5547,16.5858,8000.0
2005-11-15 14:40:00,37.42,37.45,37.39,37.39,13400.0,16.5858,16.5991,16.5725,16.5725,13400.0
2005-11-15 14:45:00,37.39,37.44,37.38,37.44,13200.0,16.5725,16.5946,16.568,16.5946,13200.0
2005-11-15 14:50:00,37.44,37.44,37.38,37.38,23400.0,16.5946,16.5946,16.568,16.568,23400.0
2005-11-15 14:55:00,37.38,37.38,37.34,37.35,12000.0,16.568,16.568,16.5503,16.5547,12000.0
2005-11-15 15:00:00,37.35,37.38,37.33,37.38,17600.0,16.5547,16.568,16.5459,16.568,17600.0
2005-11-15 15:05:00,37.37,37.4,37.35,37.36,17400.0,16.5636,16.5769,16.5547,16.5592,17400.0
2005-11-15 15:10:00,37.36,37.4,37.35,37.38,10400.0,16.5592,16.5769,16.5547,16.568,10400.0
2005-11-15 15:15:00,37.38,37.4,37.36,37.4,19000.0,16.568,16.5769,16.5592,16.5769,19000.0
2005-11-15 15:20:00,37.4,37.44,37.36,37.43,19200.0,16.5769,16.5946,16.5592,16.5902,19200.0
2005-11-15 15:25:00,37.42,37.42,37.31,37.32,19400.0,16.5858,16.5858,16.537,16.5414,19400.0
2005-11-15 15:30:00,37.32,37.42,37.31,37.42,15000.0,16.5414,16.5858,16.537,16.5858,15000.0
2005-11-15 15:35:00,37.4,37.42,37.37,37.42,25800.0,16.5769,16.5858,16.5636,16.5858,25800.0
2005-11-15 15:40:00,37.41,37.42,37.38,37.41,19400.0,16.5813,16.5858,16.568,16.5813,19400.0
2005-11-15 15:45:00,37.41,37.41,37.34,37.36,31400.0,16.5813,16.5813,16.5503,16.5592,31400.0
2005-11-15 15:50:00,37.36,37.36,37.33,37.33,35600.0,16.5592,16.5592,16.5459,16.5459,35600.0
2005-11-15 15:55:00,37.33,37.33,37.31,37.33,63600.0,16.5459,16.5459,16.537,16.5459,63600.0
2005-11-16 09:30:00,37.45,37.45,37.31,37.42,39400.0,16.5991,16.5991,16.537,16.5858,39400.0
2005-11-16 09:35:00,37.42,37.6,37.42,37.6,31800.0,16.5858,16.6655,16.5858,16.6655,31800.0
2005-11-16 09:40:00,37.59,37.74,37.45,37.73,50800.0,16.6611,16.7276,16.5991,16.7232,50800.0
2005-11-16 09:45:00,37.71,37.73,37.63,37.7,56000.0,16.7143,16.7232,16.6788,16.7099,56000.0
2005-11-16 09:50:00,37.69,37.77,37.69,37.74,37600.0,16.7054,16.7409,16.7054,16.7276,37600.0
2005-11-16 09:55:00,37.74,37.82,37.73,37.75,49400.0,16.7276,16.7631,16.7232,16.732,49400.0
2005-11-16 10:00:00,37.76,37.77,37.74,37.75,39200.0,16.7365,16.7409,16.7276,16.732,39200.0
2005-11-16 10:05:00,37.76,37.8,37.73,37.76,58200.0,16.7365,16.7542,16.7232,16.7365,58200.0
2005-11-16 10:10:00,37.77,37.8,37.76,37.78,29000.0,16.7409,16.7542,16.7365,16.7453,29000.0
2005-11-16 10:15:00,37.79,37.81,37.77,37.79,46400.0,16.7498,16.7586,16.7409,16.7498,46400.0
2005-11-16 10:20:00,37.77,37.79,37.75,37.75,30800.0,16.7409,16.7498,16.732,16.732,30800.0
2005-11-16 10:25:00,37.76,37.76,37.74,37.74,29800.0,16.7365,16.7365,16.7276,16.7276,29800.0
2005-11-16 10:30:00,37.75,37.9,37.74,37.87,57600.0,16.732,16.7985,16.7276,16.7852,57600.0
2005-11-16 10:35:00,37.87,37.9,37.83,37.87,67000.0,16.7852,16.7985,16.7675,16.7852,67000.0
2005-11-16 10:40:00,37.87,37.9,37.85,37.9,31600.0,16.7852,16.7985,16.7764,16.7985,31600.0
2005-11-16 10:45:00,37.9,37.9,37.88,37.89,39600.0,16.7985,16.7985,16.7897,16.7941,39600.0
2005-11-16 10:50:00,37.88,37.96,37.88,37.95,38800.0,16.7897,16.8251,16.7897,16.8207,38800.0
2005-11-16 10:55:00,37.95,37.99,37.95,37.99,34600.0,16.8207,16.8384,16.8207,16.8384,34600.0
2005-11-16 11:00:00,37.99,37.99,37.97,37.97,58800.0,16.8384,16.8384,16.8295,16.8295,58800.0
2005-11-16 11:05:00,37.97,37.97,37.91,37.95,32400.0,16.8295,16.8295,16.803,16.8207,32400.0
2005-11-16 11:10:00,37.95,37.98,37.95,37.97,20200.0,16.8207,16.834,16.8207,16.8295,20200.0
2005-11-16 11:15:00,37.97,37.97,37.96,37.96,39600.0,16.8295,16.8295,16.8251,16.8251,39600.0
2005-11-16 11:20:00,37.97,37.99,37.89,37.92,37600.0,16.8295,16.8384,16.7941,16.8074,37600.0
2005-11-16 11:25:00,37.92,37.92,37.9,37.91,27000.0,16.8074,16.8074,16.7985,16.803,27000.0
2005-11-16 11:30:00,37.91,37.91,37.87,37.88,19400.0,16.803,16.803,16.7852,16.7897,19400.0
2005-11-16 11:35:00,37.88,37.93,37.88,37.93,26600.0,16.7897,16.8118,16.7897,16.8118,26600.0
2005-11-16 11:40:00,37.93,38.0,37.92,37.99,23200.0,16.8118,16.8428,16.8074,16.8384,23200.0
2005-11-16 11:45:00,38.0,38.06,37.99,38.02,47200.0,16.8428,16.8694,16.8384,16.8517,47200.0
2005-11-16 11:50:00,38.05,38.15,38.05,38.14,67000.0,16.865,16.9093,16.865,16.9049,67000.0
2005-11-16 11:55:00,38.14,38.24,38.14,38.2,96800.0,16.9049,16.9492,16.9049,16.9315,96800.0
2005-11-16 12:00:00,38.2,38.26,38.2,38.26,95800.0,16.9315,16.9581,16.9315,16.9581,95800.0
2005-11-16 12:05:00,38.24,38.27,38.24,38.27,31200.0,16.9492,16.9625,16.9492,16.9625,31200.0
2005-11-16 12:10:00,38.26,38.31,38.26,38.3,17400.0,16.9581,16.9802,16.9581,16.9758,17400.0
2005-11-16 12:15:00,38.3,38.31,38.25,38.25,32200.0,16.9758,16.9802,16.9537,16.9537,32200.0
2005-11-16 12:20:00,38.25,38.27,38.24,38.26,21600.0,16.9537,16.9625,16.9492,16.9581,21600.0
2005-11-16 12:25:00,38.26,38.27,38.24,38.26,27600.0,16.9581,16.9625,16.9492,16.9581,27600.0
2005-11-16 12:30:00,38.26,38.27,38.25,38.27,20000.0,16.9581,16.9625,16.9537,16.9625,20000.0
2005-11-16 12:35:00,38.26,38.28,38.26,38.27,28400.0,16.9581,16.9669,16.9581,16.9625,28400.0
2005-11-16 12:40:00,38.27,38.3,38.27,38.3,9600.0,16.9625,16.9758,16.9625,16.9758,9600.0
2005-11-16 12:45:00,38.3,38.33,38.29,38.33,18800.0,16.9758,16.9891,16.9714,16.9891,18800.0
2005-11-16 12:50:00,38.33,38.34,38.33,38.34,29000.0,16.9891,16.9935,16.9891,16.9935,29000.0
2005-11-16 12:55:00,38.34,38.35,38.29,38.29,42400.0,16.9935,16.998,16.9714,16.9714,42400.0
2005-11-16 13:00:00,38.28,38.28,38.27,38.27,77600.0,16.9669,16.9669,16.9625,16.9625,77600.0
2005-11-16 13:05:00,38.25,38.27,38.22,38.22,30800.0,16.9537,16.9625,16.9404,16.9404,30800.0
2005-11-16 13:10:00,38.22,38.22,38.14,38.14,21800.0,16.9404,16.9404,16.9049,16.9049,21800.0
2005-11-16 13:15:00,38.13,38.14,38.1,38.12,12400.0,16.9005,16.9049,16.8872,16.896,12400.0
2005-11-16 13:20:00,38.1,38.17,38.1,38.17,34600.0,16.8872,16.9182,16.8872,16.9182,34600.0
2005-11-16 13:25:00,38.17,38.18,38.15,38.18,40600.0,16.9182,16.9226,16.9093,16.9226,40600.0
2005-11-16 13:30:00,38.18,38.19,38.09,38.1,39600.0,16.9226,16.9271,16.8827,16.8872,39600.0
2005-11-16 13:35:00,38.09,38.12,38.07,38.12,29800.0,16.8827,16.896,16.8739,16.896,29800.0
2005-11-16 13:40:00,38.12,38.14,38.12,38.12,16600.0,16.896,16.9049,16.896,16.896,16600.0
2005-11-16 13:45:00,38.12,38.12,38.1,38.1,5600.0,16.896,16.896,16.8872,16.8872,5600.0
2005-11-16 13:50:00,38.1,38.12,37.96,37.97,36200.0,16.8872,16.896,16.8251,16.8295,36200.0
2005-11-16 13:55:00,37.97,37.99,37.96,37.96,21400.0,16.8295,16.8384,16.8251,16.8251,21400.0
2005-11-16 14:00:00,37.97,37.97,37.96,37.96,14600.0,16.8295,16.8295,16.8251,16.8251,14600.0
2005-11-16 14:05:00,37.96,38.05,37.94,38.04,35400.0,16.8251,16.865,16.8162,16.8606,35400.0
2005-11-16 14:10:00,38.02,38.05,37.99,37.99,14400.0,16.8517,16.865,16.8384,16.8384,14400.0
2005-11-16 14:15:00,37.98,37.98,37.96,37.98,26400.0,16.834,16.834,16.8251,16.834,26400.0
2005-11-16 14:20:00,37.97,38.08,37.97,38.07,25000.0,16.8295,16.8783,16.8295,16.8739,25000.0
2005-11-16 14:25:00,38.07,38.12,38.07,38.1,24400.0,16.8739,16.896,16.8739,16.8872,24400.0
2005-11-16 14:30:00,38.1,38.1,38.08,38.08,12800.0,16.8872,16.8872,16.8783,16.8783,12800.0
2005-11-16 14:35:00,38.09,38.09,38.07,38.09,27600.0,16.8827,16.8827,16.8739,16.8827,27600.0
2005-11-16 14:40:00,38.09,38.13,38.09,38.1,22600.0,16.8827,16.9005,16.8827,16.8872,22600.0
2005-11-16 14:45:00,38.08,38.11,38.06,38.09,25600.0,16.8783,16.8916,16.8694,16.8827,25600.0
2005-11-16 14:50:00,38.09,38.12,38.09,38.1,29400.0,16.8827,16.896,16.8827,16.8872,29400.0
2005-11-16 14:55:00,38.09,38.16,38.09,38.13,48000.0,16.8827,16.9138,16.8827,16.9005,48000.0
2005-11-16 15:00:00,38.14,38.18,38.13,38.16,23000.0,16.9049,16.9226,16.9005,16.9138,23000.0
2005-11-16 15:05:00,38.16,38.16,38.11,38.11,31400.0,16.9138,16.9138,16.8916,16.8916,31400.0
2005-11-16 15:10:00,38.12,38.12,38.1,38.1,17600.0,16.896,16.896,16.8872,16.8872,17600.0
2005-11-16 15:15:00,38.1,38.15,38.1,38.15,51000.0,16.8872,16.9093,16.8872,16.9093,51000.0
2005-11-16 15:20:00,38.15,38.17,38.1,38.11,23800.0,16.9093,16.9182,16.8872,16.8916,23800.0
2005-11-16 15:25:00,38.1,38.1,38.06,38.06,27600.0,16.8872,16.8872,16.8694,16.8694,27600.0
2005-11-16 15:30:00,38.07,38.08,38.02,38.02,42200.0,16.8739,16.8783,16.8517,16.8517,42200.0
2005-11-16 15:35:00,38.01,38.02,37.98,38.0,41200.0,16.8473,16.8517,16.834,16.8428,41200.0
2005-11-16 15:40:00,37.99,38.01,37.99,37.99,63200.0,16.8384,16.8473,16.8384,16.8384,63200.0
2005-11-16 15:45:00,37.99,38.0,37.98,37.99,49000.0,16.8384,16.8428,16.834,16.8384,49000.0
2005-11-16 15:50:00,37.99,37.99,37.96,37.97,95800.0,16.8384,16.8384,16.8251,16.8295,95800.0
2005-11-16 15:55:00,37.97,38.08,37.97,38.08,116000.0,16.8295,16.8783,16.8295,16.8783,116000.0
2005-11-17 09:30:00,38.38,38.52,38.38,38.52,89600.0,17.0113,17.0733,17.0113,17.0733,89600.0
2005-11-17 09:35:00,38.53,38.82,38.53,38.82,91800.0,17.0778,17.2063,17.0778,17.2063,91800.0
2005-11-17 09:40:00,38.85,38.95,38.8,38.81,62800.0,17.2196,17.2639,17.1974,17.2019,62800.0
2005-11-17 09:45:00,38.81,38.93,38.8,38.83,56400.0,17.2019,17.255,17.1974,17.2107,56400.0
2005-11-17 09:50:00,38.81,38.84,38.75,38.78,35200.0,17.2019,17.2152,17.1753,17.1886,35200.0
2005-11-17 09:55:00,38.8,38.8,38.71,38.73,31800.0,17.1974,17.1974,17.1575,17.1664,31800.0
2005-11-17 10:00:00,38.73,38.81,38.73,38.74,27800.0,17.1664,17.2019,17.1664,17.1708,27800.0
2005-11-17 10:05:00,38.74,38.82,38.74,38.75,82400.0,17.1708,17.2063,17.1708,17.1753,82400.0
2005-11-17 10:10:00,38.76,38.9,38.76,38.9,98800.0,17.1797,17.2418,17.1797,17.2418,98800.0
2005-11-17 10:15:00,38.88,39.08,38.88,39.08,66400.0,17.2329,17.3215,17.2329,17.3215,66400.0
2005-11-17 10:20:00,39.08,39.2,39.08,39.15,113400.0,17.3215,17.3747,17.3215,17.3526,113400.0
2005-11-17 10:25:00,39.15,39.17,39.08,39.09,42000.0,17.3526,17.3614,17.3215,17.326,42000.0
2005-11-17 10:30:00,39.08,39.08,39.02,39.02,38000.0,17.3215,17.3215,17.2949,17.2949,38000.0
2005-11-17 10:35:00,39.02,39.02,38.93,38.94,28600.0,17.2949,17.2949,17.255,17.2595,28600.0
2005-11-17 10:40:00,38.93,38.93,38.86,38.92,57400.0,17.255,17.255,17.224,17.2506,57400.0
2005-11-17 10:45:00,38.91,38.94,38.84,38.85,29000.0,17.2462,17.2595,17.2152,17.2196,29000.0
2005-11-17 10:50:00,38.85,38.88,38.82,38.82,34000.0,17.2196,17.2329,17.2063,17.2063,34000.0
2005-11-17 10:55:00,38.82,38.82,38.77,38.77,36400.0,17.2063,17.2063,17.1841,17.1841,36400.0
2005-11-17 11:00:00,38.77,38.77,38.73,38.73,26400.0,17.1841,17.1841,17.1664,17.1664,26400.0
2005-11-17 11:05:00,38.73,38.81,38.73,38.79,44000.0,17.1664,17.2019,17.1664,17.193,44000.0
2005-11-17 11:10:00,38.79,38.81,38.77,38.77,34200.0,17.193,17.2019,17.1841,17.1841,34200.0
2005-11-17 11:15:00,38.77,38.77,38.62,38.63,23200.0,17.1841,17.1841,17.1176,17.1221,23200.0
2005-11-17 11:20:00,38.63,38.7,38.63,38.64,24400.0,17.1221,17.1531,17.1221,17.1265,24400.0
2005-11-17 11:25:00,38.63,38.63,38.57,38.58,38000.0,17.1221,17.1221,17.0955,17.0999,38000.0
2005-11-17 11:30:00,38.58,38.58,38.55,38.55,26400.0,17.0999,17.0999,17.0866,17.0866,26400.0
2005-11-17 11:35:00,38.54,38.63,38.54,38.63,80600.0,17.0822,17.1221,17.0822,17.1221,80600.0
2005-11-17 11:40:00,38.61,38.62,38.56,38.56,32400.0,17.1132,17.1176,17.0911,17.0911,32400.0
2005-11-17 11:45:00,38.56,38.58,38.56,38.56,19400.0,17.0911,17.0999,17.0911,17.0911,19400.0
2005-11-17 11:50:00,38.56,38.57,38.52,38.53,30600.0,17.0911,17.0955,17.0733,17.0778,30600.0
2005-11-17 11:55:00,38.53,38.53,38.51,38.52,29000.0,17.0778,17.0778,17.0689,17.0733,29000.0
2005-11-17 12:00:00,38.52,38.52,38.51,38.52,48200.0,17.0733,17.0733,17.0689,17.0733,48200.0
2005-11-17 12:05:00,38.52,38.55,38.51,38.52,40600.0,17.0733,17.0866,17.0689,17.0733,40600.0
2005-11-17 12:10:00,38.51,38.52,38.5,38.51,27200.0,17.0689,17.0733,17.0645,17.0689,27200.0
2005-11-17 12:15:00,38.51,38.51,38.44,38.47,57600.0,17.0689,17.0689,17.0379,17.0512,57600.0
2005-11-17 12:20:00,38.47,38.47,38.45,38.46,19800.0,17.0512,17.0512,17.0423,17.0467,19800.0
2005-11-17 12:25:00,38.46,38.46,38.44,38.46,11000.0,17.0467,17.0467,17.0379,17.0467,11000.0
2005-11-17 12:30:00,38.46,38.46,38.41,38.42,22000.0,17.0467,17.0467,17.0246,17.029,22000.0
2005-11-17 12:35:00,38.42,38.44,38.42,38.43,32400.0,17.029,17.0379,17.029,17.0334,32400.0
2005-11-17 12:40:00,38.43,38.43,38.42,38.42,17200.0,17.0334,17.0334,17.029,17.029,17200.0
2005-11-17 12:45:00,38.42,38.49,38.42,38.49,23400.0,17.029,17.06,17.029,17.06,23400.0
2005-11-17 12:50:00,38.49,38.5,38.48,38.49,27800.0,17.06,17.0645,17.0556,17.06,27800.0
2005-11-17 12:55:00,38.48,38.54,38.48,38.53,20400.0,17.0556,17.0822,17.0556,17.0778,20400.0
2005-11-17 13:00:00,38.53,38.55,38.52,38.54,29600.0,17.0778,17.0866,17.0733,17.0822,29600.0
2005-11-17 13:05:00,38.55,38.56,38.52,38.52,28000.0,17.0866,17.0911,17.0733,17.0733,28000.0
2005-11-17 13:10:00,38.52,38.54,38.48,38.5,10400.0,17.0733,17.0822,17.0556,17.0645,10400.0
2005-11-17 13:15:00,38.48,38.52,38.47,38.51,45200.0,17.0556,17.0733,17.0512,17.0689,45200.0
2005-11-17 13:20:00,38.51,38.54,38.51,38.52,25600.0,17.0689,17.0822,17.0689,17.0733,25600.0
2005-11-17 13:25:00,38.52,38.52,38.51,38.51,4000.0,17.0733,17.0733,17.0689,17.0689,4000.0
2005-11-17 13:30:00,38.51,38.51,38.5,38.5,17200.0,17.0689,17.0689,17.0645,17.0645,17200.0
2005-11-17 13:35:00,38.5,38.5,38.49,38.5,23400.0,17.0645,17.0645,17.06,17.0645,23400.0
2005-11-17 13:40:00,38.5,38.52,38.49,38.5,22800.0,17.0645,17.0733,17.06,17.0645,22800.0
2005-11-17 13:45:00,38.49,38.5,38.48,38.48,11200.0,17.06,17.0645,17.0556,17.0556,11200.0
2005-11-17 13:50:00,38.48,38.49,38.48,38.49,11000.0,17.0556,17.06,17.0556,17.06,11000.0
2005-11-17 13:55:00,38.49,38.49,38.48,38.49,21400.0,17.06,17.06,17.0556,17.06,21400.0
2005-11-17 14:00:00,38.48,38.56,38.47,38.54,24600.0,17.0556,17.0911,17.0512,17.0822,24600.0
2005-11-17 14:05:00,38.55,38.56,38.52,38.56,16200.0,17.0866,17.0911,17.0733,17.0911,16200.0
2005-11-17 14:10:00,38.56,38.6,38.56,38.58,73200.0,17.0911,17.1088,17.0911,17.0999,73200.0
2005-11-17 14:15:00,38.58,38.6,38.56,38.59,25200.0,17.0999,17.1088,17.0911,17.1043,25200.0
2005-11-17 14:20:00,38.59,38.63,38.57,38.58,41000.0,17.1043,17.1221,17.0955,17.0999,41000.0
2005-11-17 14:25:00,38.58,38.63,38.54,38.63,41600.0,17.0999,17.1221,17.0822,17.1221,41600.0
2005-11-17 14:30:00,38.63,38.65,38.6,38.61,57400.0,17.1221,17.1309,17.1088,17.1132,57400.0
2005-11-17 14:35:00,38.59,38.6,38.55,38.57,17600.0,17.1043,17.1088,17.0866,17.0955,17600.0
2005-11-17 14:40:00,38.57,38.57,38.52,38.53,22600.0,17.0955,17.0955,17.0733,17.0778,22600.0
2005-11-17 14:45:00,38.52,38.54,38.51,38.52,22200.0,17.0733,17.0822,17.0689,17.0733,22200.0
2005-11-17 14:50:00,38.52,38.52,38.49,38.49,7600.0,17.0733,17.0733,17.06,17.06,7600.0
2005-11-17 14:55:00,38.48,38.51,38.48,38.48,43400.0,17.0556,17.0689,17.0556,17.0556,43400.0
2005-11-17 15:00:00,38.48,38.49,38.48,38.48,18200.0,17.0556,17.06,17.0556,17.0556,18200.0
2005-11-17 15:05:00,38.48,38.59,38.48,38.59,45800.0,17.0556,17.1043,17.0556,17.1043,45800.0
2005-11-17 15:10:00,38.58,38.59,38.56,38.59,21600.0,17.0999,17.1043,17.0911,17.1043,21600.0
2005-11-17 15:15:00,38.59,38.6,38.54,38.55,23600.0,17.1043,17.1088,17.0822,17.0866,23600.0
2005-11-17 15:20:00,38.54,38.54,38.48,38.48,29600.0,17.0822,17.0822,17.0556,17.0556,29600.0
2005-11-17 15:25:00,38.48,38.49,38.48,38.48,33200.0,17.0556,17.06,17.0556,17.0556,33200.0
2005-11-17 15:30:00,38.48,38.52,38.48,38.49,35600.0,17.0556,17.0733,17.0556,17.06,35600.0
2005-11-17 15:35:00,38.48,38.49,38.48,38.48,34000.0,17.0556,17.06,17.0556,17.0556,34000.0
2005-11-17 15:40:00,38.48,38.49,38.47,38.47,72600.0,17.0556,17.06,17.0512,17.0512,72600.0
2005-11-17 15:45:00,38.47,38.5,38.47,38.5,58400.0,17.0512,17.0645,17.0512,17.0645,58400.0
2005-11-17 15:50:00,38.5,38.51,38.49,38.49,33200.0,17.0645,17.0689,17.06,17.06,33200.0
2005-11-17 15:55:00,38.49,38.51,38.49,38.49,33200.0,17.06,17.0689,17.06,17.06,33200.0
2005-11-18 09:30:00,38.94,38.94,38.83,38.83,261200.0,17.2595,17.2595,17.2107,17.2107,261200.0
2005-11-18 09:35:00,38.84,38.84,38.69,38.73,67600.0,17.2152,17.2152,17.1487,17.1664,67600.0
2005-11-18 09:40:00,38.72,38.9,38.66,38.9,33400.0,17.162,17.2418,17.1354,17.2418,33400.0
2005-11-18 09:45:00,38.86,38.86,38.7,38.79,33000.0,17.224,17.224,17.1531,17.193,33000.0
2005-11-18 09:50:00,38.8,38.86,38.77,38.77,20600.0,17.1974,17.224,17.1841,17.1841,20600.0
2005-11-18 09:55:00,38.77,38.79,38.73,38.73,26200.0,17.1841,17.193,17.1664,17.1664,26200.0
2005-11-18 10:00:00,38.72,38.76,38.66,38.76,34400.0,17.162,17.1797,17.1354,17.1797,34400.0
2005-11-18 10:05:00,38.76,38.82,38.73,38.8,26400.0,17.1797,17.2063,17.1664,17.1974,26400.0
2005-11-18 10:10:00,38.77,38.77,38.69,38.7,37000.0,17.1841,17.1841,17.1487,17.1531,37000.0
2005-11-18 10:15:00,38.7,38.7,38.58,38.6,20000.0,17.1531,17.1531,17.0999,17.1088,20000.0
2005-11-18 10:20:00,38.6,38.6,38.54,38.57,48200.0,17.1088,17.1088,17.0822,17.0955,48200.0
2005-11-18 10:25:00,38.57,38.57,38.53,38.55,19000.0,17.0955,17.0955,17.0778,17.0866,19000.0
2005-11-18 10:30:00,38.54,38.54,38.43,38.46,32800.0,17.0822,17.0822,17.0334,17.0467,32800.0
2005-11-18 10:35:00,38.48,38.5,38.39,38.39,18600.0,17.0556,17.0645,17.0157,17.0157,18600.0
2005-11-18 10:40:00,38.37,38.37,38.27,38.27,28200.0,17.0068,17.0068,16.9625,16.9625,28200.0
2005-11-18 10:45:00,38.28,38.38,38.27,38.38,33800.0,16.9669,17.0113,16.9625,17.0113,33800.0
2005-11-18 10:50:00,38.36,38.46,38.36,38.44,20600.0,17.0024,17.0467,17.0024,17.0379,20600.0
2005-11-18 10:55:00,38.45,38.45,38.41,38.41,11000.0,17.0423,17.0423,17.0246,17.0246,11000.0
2005-11-18 11:00:00,38.42,38.46,38.42,38.45,27200.0,17.029,17.0467,17.029,17.0423,27200.0
2005-11-18 11:05:00,38.46,38.55,38.46,38.53,39000.0,17.0467,17.0866,17.0467,17.0778,39000.0
2005-11-18 11:10:00,38.53,38.56,38.5,38.51,29200.0,17.0778,17.0911,17.0645,17.0689,29200.0
2005-11-18 11:15:00,38.51,38.59,38.51,38.55,33600.0,17.0689,17.1043,17.0689,17.0866,33600.0
2005-11-18 11:20:00,38.55,38.56,38.55,38.55,9000.0,17.0866,17.0911,17.0866,17.0866,9000.0
2005-11-18 11:25:00,38.55,38.55,38.46,38.51,29000.0,17.0866,17.0866,17.0467,17.0689,29000.0
2005-11-18 11:30:00,38.51,38.51,38.45,38.45,20000.0,17.0689,17.0689,17.0423,17.0423,20000.0
2005-11-18 11:35:00,38.44,38.44,38.35,38.38,16200.0,17.0379,17.0379,16.998,17.0113,16200.0
2005-11-18 11:40:00,38.38,38.41,38.37,38.38,11800.0,17.0113,17.0246,17.0068,17.0113,11800.0
2005-11-18 11:45:00,38.4,38.4,38.38,38.39,4200.0,17.0201,17.0201,17.0113,17.0157,4200.0
2005-11-18 11:50:00,38.38,38.38,38.36,38.37,14600.0,17.0113,17.0113,17.0024,17.0068,14600.0
2005-11-18 11:55:00,38.38,38.38,38.35,38.36,7400.0,17.0113,17.0113,16.998,17.0024,7400.0
2005-11-18 12:00:00,38.36,38.38,38.36,38.37,5800.0,17.0024,17.0113,17.0024,17.0068,5800.0
2005-11-18 12:05:00,38.38,38.38,38.38,38.38,6800.0,17.0113,17.0113,17.0113,17.0113,6800.0
2005-11-18 12:10:00,38.4,38.41,38.38,38.41,8600.0,17.0201,17.0246,17.0113,17.0246,8600.0
2005-11-18 12:15:00,38.41,38.45,38.4,38.44,8200.0,17.0246,17.0423,17.0201,17.0379,8200.0
2005-11-18 12:20:00,38.44,38.44,38.38,38.38,7200.0,17.0379,17.0379,17.0113,17.0113,7200.0
2005-11-18 12:25:00,38.38,38.4,38.38,38.38,15400.0,17.0113,17.0201,17.0113,17.0113,15400.0
2005-11-18 12:30:00,38.38,38.38,38.33,38.34,21400.0,17.0113,17.0113,16.9891,16.9935,21400.0
2005-11-18 12:35:00,38.33,38.35,38.25,38.27,11800.0,16.9891,16.998,16.9537,16.9625,11800.0
2005-11-18 12:40:00,38.28,38.29,38.23,38.24,9400.0,16.9669,16.9714,16.9448,16.9492,9400.0
2005-11-18 12:45:00,38.24,38.24,38.21,38.23,13200.0,16.9492,16.9492,16.9359,16.9448,13200.0
2005-11-18 12:50:00,38.23,38.23,38.18,38.18,9000.0,16.9448,16.9448,16.9226,16.9226,9000.0
2005-11-18 12:55:00,38.18,38.18,38.17,38.17,9200.0,16.9226,16.9226,16.9182,16.9182,9200.0
2005-11-18 13:00:00,38.18,38.2,38.18,38.18,16200.0,16.9226,16.9315,16.9226,16.9226,16200.0
2005-11-18 13:05:00,38.18,38.18,38.16,38.17,21000.0,16.9226,16.9226,16.9138,16.9182,21000.0
2005-11-18 13:10:00,38.18,38.18,38.15,38.15,13800.0,16.9226,16.9226,16.9093,16.9093,13800.0
2005-11-18 13:15:00,38.15,38.3,38.15,38.29,40200.0,16.9093,16.9758,16.9093,16.9714,40200.0
2005-11-18 13:20:00,38.29,38.29,38.23,38.26,27000.0,16.9714,16.9714,16.9448,16.9581,27000.0
2005-11-18 13:25:00,38.26,38.27,38.23,38.23,11400.0,16.9581,16.9625,16.9448,16.9448,11400.0
2005-11-18 13:30:00,38.23,38.24,38.21,38.22,13000.0,16.9448,16.9492,16.9359,16.9404,13000.0
2005-11-18 13:35:00,38.22,38.3,38.22,38.27,14400.0,16.9404,16.9758,16.9404,16.9625,14400.0
2005-11-18 13:40:00,38.27,38.3,38.26,38.27,6200.0,16.9625,16.9758,16.9581,16.9625,6200.0
2005-11-18 13:45:00,38.27,38.32,38.27,38.32,8200.0,16.9625,16.9847,16.9625,16.9847,8200.0
2005-11-18 13:50:00,38.3,38.36,38.29,38.36,8800.0,16.9758,17.0024,16.9714,17.0024,8800.0
2005-11-18 13:55:00,38.37,38.49,38.37,38.44,33400.0,17.0068,17.06,17.0068,17.0379,33400.0
2005-11-18 14:00:00,38.44,38.51,38.42,38.49,32800.0,17.0379,17.0689,17.029,17.06,32800.0
2005-11-18 14:05:00,38.49,38.56,38.49,38.56,49200.0,17.06,17.0911,17.06,17.0911,49200.0
2005-11-18 14:10:00,38.55,38.55,38.47,38.48,21800.0,17.0866,17.0866,17.0512,17.0556,21800.0
2005-11-18 14:15:00,38.47,38.48,38.47,38.48,6200.0,17.0512,17.0556,17.0512,17.0556,6200.0
2005-11-18 14:20:00,38.48,38.49,38.48,38.49,9600.0,17.0556,17.06,17.0556,17.06,9600.0
2005-11-18 14:25:00,38.49,38.49,38.46,38.46,23000.0,17.06,17.06,17.0467,17.0467,23000.0
2005-11-18 14:30:00,38.46,38.47,38.45,38.46,6600.0,17.0467,17.0512,17.0423,17.0467,6600.0
2005-11-18 14:35:00,38.48,38.49,38.47,38.48,12200.0,17.0556,17.06,17.0512,17.0556,12200.0
2005-11-18 14:40:00,38.47,38.48,38.46,38.47,6200.0,17.0512,17.0556,17.0467,17.0512,6200.0
2005-11-18 14:45:00,38.47,38.5,38.47,38.48,42200.0,17.0512,17.0645,17.0512,17.0556,42200.0
2005-11-18 14:50:00,38.47,38.48,38.45,38.45,20800.0,17.0512,17.0556,17.0423,17.0423,20800.0
2005-11-18 14:55:00,38.45,38.46,38.44,38.45,7200.0,17.0423,17.0467,17.0379,17.0423,7200.0
2005-11-18 15:00:00,38.46,38.46,38.44,38.45,7600.0,17.0467,17.0467,17.0379,17.0423,7600.0
2005-11-18 15:05:00,38.45,38.48,38.44,38.48,10200.0,17.0423,17.0556,17.0379,17.0556,10200.0
2005-11-18 15:10:00,38.47,38.61,38.47,38.6,40800.0,17.0512,17.1132,17.0512,17.1088,40800.0
2005-11-18 15:15:00,38.61,38.63,38.51,38.56,44400.0,17.1132,17.1221,17.0689,17.0911,44400.0
2005-11-18 15:20:00,38.54,38.57,38.54,38.57,9400.0,17.0822,17.0955,17.0822,17.0955,9400.0
2005-11-18 15:25:00,38.57,38.6,38.54,38.59,27000.0,17.0955,17.1088,17.0822,17.1043,27000.0
2005-11-18 15:30:00,38.59,38.6,38.57,38.58,18000.0,17.1043,17.1088,17.0955,17.0999,18000.0
2005-11-18 15:35:00,38.58,38.63,38.58,38.63,12800.0,17.0999,17.1221,17.0999,17.1221,12800.0
2005-11-18 15:40:00,38.63,38.74,38.63,38.74,55800.0,17.1221,17.1708,17.1221,17.1708,55800.0
2005-11-18 15:45:00,38.74,38.85,38.74,38.8,66800.0,17.1708,17.2196,17.1708,17.1974,66800.0
2005-11-18 15:50:00,38.8,38.83,38.79,38.81,60800.0,17.1974,17.2107,17.193,17.2019,60800.0
2005-11-18 15:55:00,38.81,38.84,38.77,38.77,46000.0,17.2019,17.2152,17.1841,17.1841,46000.0
2005-11-21 09:30:00,38.74,38.74,38.66,38.71,55800.0,17.1708,17.1708,17.1354,17.1575,55800.0
2005-11-21 09:35:00,38.71,38.87,38.7,38.87,44800.0,17.1575,17.2285,17.1531,17.2285,44800.0
2005-11-21 09:40:00,38.88,38.95,38.81,38.82,16800.0,17.2329,17.2639,17.2019,17.2063,16800.0
2005-11-21 09:45:00,38.82,38.89,38.79,38.88,16200.0,17.2063,17.2373,17.193,17.2329,16200.0
2005-11-21 09:50:00,38.88,38.93,38.79,38.82,40400.0,17.2329,17.255,17.193,17.2063,40400.0
2005-11-21 09:55:00,38.81,38.83,38.76,38.77,11400.0,17.2019,17.2107,17.1797,17.1841,11400.0
2005-11-21 10:00:00,38.77,38.81,38.61,38.61,55400.0,17.1841,17.2019,17.1132,17.1132,55400.0
2005-11-21 10:05:00,38.62,38.69,38.56,38.67,56600.0,17.1176,17.1487,17.0911,17.1398,56600.0
2005-11-21 10:10:00,38.69,38.71,38.63,38.64,37200.0,17.1487,17.1575,17.1221,17.1265,37200.0
2005-11-21 10:15:00,38.64,38.65,38.47,38.47,17600.0,17.1265,17.1309,17.0512,17.0512,17600.0
2005-11-21 10:20:00,38.47,38.59,38.47,38.54,28400.0,17.0512,17.1043,17.0512,17.0822,28400.0
2005-11-21 10:25:00,38.56,38.58,38.53,38.57,15000.0,17.0911,17.0999,17.0778,17.0955,15000.0
2005-11-21 10:30:00,38.57,38.57,38.5,38.55,22400.0,17.0955,17.0955,17.0645,17.0866,22400.0
2005-11-21 10:35:00,38.55,38.61,38.55,38.56,28400.0,17.0866,17.1132,17.0866,17.0911,28400.0
2005-11-21 10:40:00,38.56,38.6,38.55,38.58,36200.0,17.0911,17.1088,17.0866,17.0999,36200.0
2005-11-21 10:45:00,38.58,38.58,38.55,38.55,80400.0,17.0999,17.0999,17.0866,17.0866,80400.0
2005-11-21 10:50:00,38.55,38.6,38.54,38.6,19400.0,17.0866,17.1088,17.0822,17.1088,19400.0
2005-11-21 10:55:00,38.6,38.67,38.6,38.63,14200.0,17.1088,17.1398,17.1088,17.1221,14200.0
2005-11-21 11:00:00,38.65,38.66,38.59,38.59,61200.0,17.1309,17.1354,17.1043,17.1043,61200.0
2005-11-21 11:05:00,38.57,38.65,38.57,38.63,32400.0,17.0955,17.1309,17.0955,17.1221,32400.0
2005-11-21 11:10:00,38.63,38.66,38.63,38.65,23600.0,17.1221,17.1354,17.1221,17.1309,23600.0
2005-11-21 11:15:00,38.64,38.67,38.6,38.67,19000.0,17.1265,17.1398,17.1088,17.1398,19000.0
2005-11-21 11:20:00,38.67,38.73,38.66,38.72,12600.0,17.1398,17.1664,17.1354,17.162,12600.0
2005-11-21 11:25:00,38.72,38.72,38.67,38.68,11400.0,17.162,17.162,17.1398,17.1442,11400.0
2005-11-21 11:30:00,38.68,38.73,38.68,38.69,33000.0,17.1442,17.1664,17.1442,17.1487,33000.0
2005-11-21 11:35:00,38.69,38.74,38.69,38.71,10400.0,17.1487,17.1708,17.1487,17.1575,10400.0
2005-11-21 11:40:00,38.7,38.71,38.69,38.7,2200.0,17.1531,17.1575,17.1487,17.1531,2200.0
2005-11-21 11:45:00,38.7,38.72,38.7,38.72,13200.0,17.1531,17.162,17.1531,17.162,13200.0
2005-11-21 11:50:00,38.72,38.75,38.7,38.71,27000.0,17.162,17.1753,17.1531,17.1575,27000.0
2005-11-21 11:55:00,38.71,38.72,38.64,38.66,23600.0,17.1575,17.162,17.1265,17.1354,23600.0
2005-11-21 12:00:00,38.67,38.69,38.66,38.69,11200.0,17.1398,17.1487,17.1354,17.1487,11200.0
2005-11-21 12:05:00,38.68,38.68,38.65,38.66,11600.0,17.1442,17.1442,17.1309,17.1354,11600.0
2005-11-21 12:10:00,38.66,38.72,38.66,38.7,11600.0,17.1354,17.162,17.1354,17.1531,11600.0
2005-11-21 12:15:00,38.7,38.72,38.66,38.72,12000.0,17.1531,17.162,17.1354,17.162,12000.0
2005-11-21 12:20:00,38.72,38.74,38.71,38.74,3800.0,17.162,17.1708,17.1575,17.1708,3800.0
2005-11-21 12:25:00,38.74,38.74,38.7,38.71,9400.0,17.1708,17.1708,17.1531,17.1575,9400.0
2005-11-21 12:30:00,38.71,38.74,38.71,38.74,14600.0,17.1575,17.1708,17.1575,17.1708,14600.0
2005-11-21 12:35:00,38.74,38.77,38.74,38.76,22800.0,17.1708,17.1841,17.1708,17.1797,22800.0
2005-11-21 12:40:00,38.76,38.77,38.72,38.72,16800.0,17.1797,17.1841,17.162,17.162,16800.0
2005-11-21 12:45:00,38.72,38.72,38.69,38.71,8000.0,17.162,17.162,17.1487,17.1575,8000.0
2005-11-21 12:50:00,38.7,38.71,38.69,38.71,19000.0,17.1531,17.1575,17.1487,17.1575,19000.0
2005-11-21 12:55:00,38.71,38.73,38.71,38.71,6600.0,17.1575,17.1664,17.1575,17.1575,6600.0
2005-11-21 13:00:00,38.71,38.71,38.7,38.7,7200.0,17.1575,17.1575,17.1531,17.1531,7200.0
2005-11-21 13:05:00,38.7,38.71,38.69,38.69,20000.0,17.1531,17.1575,17.1487,17.1487,20000.0
2005-11-21 13:10:00,38.69,38.73,38.68,38.73,15400.0,17.1487,17.1664,17.1442,17.1664,15400.0
2005-11-21 13:15:00,38.74,38.74,38.73,38.74,11000.0,17.1708,17.1708,17.1664,17.1708,11000.0
2005-11-21 13:20:00,38.74,38.77,38.74,38.76,30000.0,17.1708,17.1841,17.1708,17.1797,30000.0
2005-11-21 13:25:00,38.76,38.76,38.73,38.73,21200.0,17.1797,17.1797,17.1664,17.1664,21200.0
2005-11-21 13:30:00,38.73,38.74,38.72,38.74,9400.0,17.1664,17.1708,17.162,17.1708,9400.0
2005-11-21 13:35:00,38.74,38.79,38.74,38.79,16600.0,17.1708,17.193,17.1708,17.193,16600.0
2005-11-21 13:40:00,38.79,38.83,38.71,38.72,29400.0,17.193,17.2107,17.1575,17.162,29400.0
2005-11-21 13:45:00,38.72,38.73,38.71,38.72,30400.0,17.162,17.1664,17.1575,17.162,30400.0
2005-11-21 13:50:00,38.72,38.73,38.72,38.72,14600.0,17.162,17.1664,17.162,17.162,14600.0
2005-11-21 13:55:00,38.73,38.82,38.73,38.81,14800.0,17.1664,17.2063,17.1664,17.2019,14800.0
2005-11-21 14:00:00,38.81,38.84,38.8,38.84,22400.0,17.2019,17.2152,17.1974,17.2152,22400.0
2005-11-21 14:05:00,38.83,38.84,38.77,38.77,27600.0,17.2107,17.2152,17.1841,17.1841,27600.0
2005-11-21 14:10:00,38.78,38.8,38.78,38.8,8800.0,17.1886,17.1974,17.1886,17.1974,8800.0
2005-11-21 14:15:00,38.8,38.8,38.76,38.76,80600.0,17.1974,17.1974,17.1797,17.1797,80600.0
2005-11-21 14:20:00,38.76,38.77,38.75,38.76,27400.0,17.1797,17.1841,17.1753,17.1797,27400.0
2005-11-21 14:25:00,38.76,38.79,38.76,38.77,31000.0,17.1797,17.193,17.1797,17.1841,31000.0
2005-11-21 14:30:00,38.77,38.78,38.72,38.72,14600.0,17.1841,17.1886,17.162,17.162,14600.0
2005-11-21 14:35:00,38.72,38.77,38.72,38.73,17400.0,17.162,17.1841,17.162,17.1664,17400.0
2005-11-21 14:40:00,38.73,38.77,38.73,38.75,24000.0,17.1664,17.1841,17.1664,17.1753,24000.0
2005-11-21 14:45:00,38.74,38.79,38.74,38.79,15400.0,17.1708,17.193,17.1708,17.193,15400.0
2005-11-21 14:50:00,38.77,38.77,38.73,38.74,40800.0,17.1841,17.1841,17.1664,17.1708,40800.0
2005-11-21 14:55:00,38.74,38.77,38.74,38.74,19200.0,17.1708,17.1841,17.1708,17.1708,19200.0
2005-11-21 15:00:00,38.73,38.76,38.73,38.75,30000.0,17.1664,17.1797,17.1664,17.1753,30000.0
2005-11-21 15:05:00,38.74,38.74,38.73,38.74,18800.0,17.1708,17.1708,17.1664,17.1708,18800.0
2005-11-21 15:10:00,38.75,38.8,38.74,38.77,35600.0,17.1753,17.1974,17.1708,17.1841,35600.0
2005-11-21 15:15:00,38.76,38.77,38.74,38.77,34400.0,17.1797,17.1841,17.1708,17.1841,34400.0
2005-11-21 15:20:00,38.76,38.77,38.74,38.76,32200.0,17.1797,17.1841,17.1708,17.1797,32200.0
2005-11-21 15:25:00,38.76,38.77,38.76,38.77,14400.0,17.1797,17.1841,17.1797,17.1841,14400.0
2005-11-21 15:30:00,38.77,38.82,38.74,38.82,63800.0,17.1841,17.2063,17.1708,17.2063,63800.0
2005-11-21 15:35:00,38.79,38.82,38.77,38.81,47400.0,17.193,17.2063,17.1841,17.2019,47400.0
2005-11-21 15:40:00,38.82,38.85,38.78,38.81,50200.0,17.2063,17.2196,17.1886,17.2019,50200.0
2005-11-21 15:45:00,38.83,38.84,38.8,38.8,34400.0,17.2107,17.2152,17.1974,17.1974,34400.0
2005-11-21 15:50:00,38.8,38.83,38.77,38.81,57200.0,17.1974,17.2107,17.1841,17.2019,57200.0
2005-11-21 15:55:00,38.81,38.84,38.8,38.84,149000.0,17.2019,17.2152,17.1974,17.2152,149000.0
2005-11-22 09:30:00,38.8,38.8,38.76,38.76,28000.0,17.1974,17.1974,17.1797,17.1797,28000.0
2005-11-22 09:35:00,38.79,38.8,38.54,38.72,59200.0,17.193,17.1974,17.0822,17.162,59200.0
2005-11-22 09:40:00,38.72,38.87,38.69,38.87,20000.0,17.162,17.2285,17.1487,17.2285,20000.0
2005-11-22 09:45:00,38.85,38.95,38.84,38.91,47400.0,17.2196,17.2639,17.2152,17.2462,47400.0
2005-11-22 09:50:00,38.91,38.91,38.78,38.79,41600.0,17.2462,17.2462,17.1886,17.193,41600.0
2005-11-22 09:55:00,38.83,38.83,38.77,38.8,103600.0,17.2107,17.2107,17.1841,17.1974,103600.0
2005-11-22 10:00:00,38.79,38.85,38.76,38.85,25400.0,17.193,17.2196,17.1797,17.2196,25400.0
2005-11-22 10:05:00,38.85,38.85,38.73,38.73,19400.0,17.2196,17.2196,17.1664,17.1664,19400.0
2005-11-22 10:10:00,38.71,38.73,38.67,38.67,43400.0,17.1575,17.1664,17.1398,17.1398,43400.0
2005-11-22 10:15:00,38.67,38.73,38.66,38.72,40600.0,17.1398,17.1664,17.1354,17.162,40600.0
2005-11-22 10:20:00,38.72,38.72,38.67,38.7,21600.0,17.162,17.162,17.1398,17.1531,21600.0
2005-11-22 10:25:00,38.69,38.7,38.66,38.69,24200.0,17.1487,17.1531,17.1354,17.1487,24200.0
2005-11-22 10:30:00,38.69,38.73,38.69,38.71,28400.0,17.1487,17.1664,17.1487,17.1575,28400.0
2005-11-22 10:35:00,38.7,38.72,38.68,38.69,27800.0,17.1531,17.162,17.1442,17.1487,27800.0
2005-11-22 10:40:00,38.69,38.74,38.69,38.72,46000.0,17.1487,17.1708,17.1487,17.162,46000.0
2005-11-22 10:45:00,38.72,38.74,38.69,38.71,38200.0,17.162,17.1708,17.1487,17.1575,38200.0
2005-11-22 10:50:00,38.71,38.76,38.71,38.71,58000.0,17.1575,17.1797,17.1575,17.1575,58000.0
2005-11-22 10:55:00,38.71,38.72,38.7,38.72,25000.0,17.1575,17.162,17.1531,17.162,25000.0
2005-11-22 11:00:00,38.71,38.71,38.66,38.67,32200.0,17.1575,17.1575,17.1354,17.1398,32200.0
2005-11-22 11:05:00,38.67,38.68,38.61,38.63,25200.0,17.1398,17.1442,17.1132,17.1221,25200.0
2005-11-22 11:10:00,38.62,38.62,38.56,38.56,17400.0,17.1176,17.1176,17.0911,17.0911,17400.0
2005-11-22 11:15:00,38.56,38.56,38.45,38.47,46200.0,17.0911,17.0911,17.0423,17.0512,46200.0
2005-11-22 11:20:00,38.47,38.55,38.47,38.55,37600.0,17.0512,17.0866,17.0512,17.0866,37600.0
2005-11-22 11:25:00,38.54,38.55,38.52,38.52,16600.0,17.0822,17.0866,17.0733,17.0733,16600.0
2005-11-22 11:30:00,38.51,38.52,38.51,38.52,23000.0,17.0689,17.0733,17.0689,17.0733,23000.0
2005-11-22 11:35:00,38.52,38.52,38.49,38.51,22800.0,17.0733,17.0733,17.06,17.0689,22800.0
2005-11-22 11:40:00,38.5,38.5,38.45,38.46,18000.0,17.0645,17.0645,17.0423,17.0467,18000.0
2005-11-22 11:45:00,38.46,38.46,38.45,38.46,12800.0,17.0467,17.0467,17.0423,17.0467,12800.0
2005-11-22 11:50:00,38.46,38.47,38.46,38.46,5200.0,17.0467,17.0512,17.0467,17.0467,5200.0
2005-11-22 11:55:00,38.46,38.46,38.45,38.45,7200.0,17.0467,17.0467,17.0423,17.0423,7200.0
2005-11-22 12:00:00,38.44,38.45,38.43,38.44,32000.0,17.0379,17.0423,17.0334,17.0379,32000.0
2005-11-22 12:05:00,38.43,38.45,38.35,38.36,33600.0,17.0334,17.0423,16.998,17.0024,33600.0
2005-11-22 12:10:00,38.35,38.39,38.35,38.37,24400.0,16.998,17.0157,16.998,17.0068,24400.0
2005-11-22 12:15:00,38.37,38.42,38.37,38.41,18400.0,17.0068,17.029,17.0068,17.0246,18400.0
2005-11-22 12:20:00,38.4,38.4,38.37,38.37,13000.0,17.0201,17.0201,17.0068,17.0068,13000.0
2005-11-22 12:25:00,38.37,38.39,38.36,38.38,23400.0,17.0068,17.0157,17.0024,17.0113,23400.0
2005-11-22 12:30:00,38.39,38.39,38.36,38.37,8000.0,17.0157,17.0157,17.0024,17.0068,8000.0
2005-11-22 12:35:00,38.36,38.44,38.36,38.43,18000.0,17.0024,17.0379,17.0024,17.0334,18000.0
2005-11-22 12:40:00,38.42,38.46,38.42,38.45,13400.0,17.029,17.0467,17.029,17.0423,13400.0
2005-11-22 12:45:00,38.45,38.45,38.43,38.43,16400.0,17.0423,17.0423,17.0334,17.0334,16400.0
2005-11-22 12:50:00,38.43,38.43,38.4,38.41,12400.0,17.0334,17.0334,17.0201,17.0246,12400.0
2005-11-22 12:55:00,38.41,38.43,38.38,38.4,10800.0,17.0246,17.0334,17.0113,17.0201,10800.0
2005-11-22 13:00:00,38.4,38.46,38.4,38.45,16400.0,17.0201,17.0467,17.0201,17.0423,16400.0
2005-11-22 13:05:00,38.45,38.48,38.4,38.4,19800.0,17.0423,17.0556,17.0201,17.0201,19800.0
2005-11-22 13:10:00,38.4,38.43,38.4,38.43,4000.0,17.0201,17.0334,17.0201,17.0334,4000.0
2005-11-22 13:15:00,38.43,38.44,38.4,38.41,42400.0,17.0334,17.0379,17.0201,17.0246,42400.0
2005-11-22 13:20:00,38.42,38.42,38.4,38.4,4600.0,17.029,17.029,17.0201,17.0201,4600.0
2005-11-22 13:25:00,38.4,38.42,38.4,38.41,8000.0,17.0201,17.029,17.0201,17.0246,8000.0
2005-11-22 13:30:00,38.42,38.43,38.39,38.4,8600.0,17.029,17.0334,17.0157,17.0201,8600.0
2005-11-22 13:35:00,38.4,38.41,38.38,38.41,32800.0,17.0201,17.0246,17.0113,17.0246,32800.0
2005-11-22 13:40:00,38.43,38.43,38.38,38.4,18600.0,17.0334,17.0334,17.0113,17.0201,18600.0
2005-11-22 13:45:00,38.4,38.4,38.39,38.4,9400.0,17.0201,17.0201,17.0157,17.0201,9400.0
2005-11-22 13:50:00,38.39,38.41,38.39,38.4,52400.0,17.0157,17.0246,17.0157,17.0201,52400.0
2005-11-22 13:55:00,38.4,38.41,38.4,38.4,103600.0,17.0201,17.0246,17.0201,17.0201,103600.0
2005-11-22 14:00:00,38.4,38.48,38.4,38.43,32000.0,17.0201,17.0556,17.0201,17.0334,32000.0
2005-11-22 14:05:00,38.41,38.68,38.41,38.68,106600.0,17.0246,17.1442,17.0246,17.1442,106600.0
2005-11-22 14:10:00,38.7,38.7,38.64,38.65,27000.0,17.1531,17.1531,17.1265,17.1309,27000.0
2005-11-22 14:15:00,38.64,38.65,38.43,38.48,88800.0,17.1265,17.1309,17.0334,17.0556,88800.0
2005-11-22 14:20:00,38.48,38.54,38.48,38.52,49200.0,17.0556,17.0822,17.0556,17.0733,49200.0
2005-11-22 14:25:00,38.52,38.6,38.52,38.58,30800.0,17.0733,17.1088,17.0733,17.0999,30800.0
2005-11-22 14:30:00,38.58,38.6,38.57,38.57,23400.0,17.0999,17.1088,17.0955,17.0955,23400.0
2005-11-22 14:35:00,38.59,38.6,38.56,38.58,11400.0,17.1043,17.1088,17.0911,17.0999,11400.0
2005-11-22 14:40:00,38.58,38.6,38.58,38.59,23800.0,17.0999,17.1088,17.0999,17.1043,23800.0
2005-11-22 14:45:00,38.59,38.69,38.59,38.69,59200.0,17.1043,17.1487,17.1043,17.1487,59200.0
2005-11-22 14:50:00,38.69,38.71,38.59,38.66,33000.0,17.1487,17.1575,17.1043,17.1354,33000.0
2005-11-22 14:55:00,38.66,38.68,38.59,38.64,39000.0,17.1354,17.1442,17.1043,17.1265,39000.0
2005-11-22 15:00:00,38.63,38.68,38.54,38.55,53200.0,17.1221,17.1442,17.0822,17.0866,53200.0
2005-11-22 15:05:00,38.55,38.63,38.55,38.6,26800.0,17.0866,17.1221,17.0866,17.1088,26800.0
2005-11-22 15:10:00,38.6,38.69,38.6,38.69,13400.0,17.1088,17.1487,17.1088,17.1487,13400.0
2005-11-22 15:15:00,38.69,38.7,38.55,38.55,26400.0,17.1487,17.1531,17.0866,17.0866,26400.0
2005-11-22 15:20:00,38.55,38.59,38.54,38.59,26000.0,17.0866,17.1043,17.0822,17.1043,26000.0
2005-11-22 15:25:00,38.59,38.67,38.59,38.62,39400.0,17.1043,17.1398,17.1043,17.1176,39400.0
2005-11-22 15:30:00,38.63,38.67,38.61,38.63,51200.0,17.1221,17.1398,17.1132,17.1221,51200.0
2005-11-22 15:35:00,38.63,38.66,38.6,38.62,28000.0,17.1221,17.1354,17.1088,17.1176,28000.0
2005-11-22 15:40:00,38.67,38.72,38.65,38.71,28000.0,17.1398,17.162,17.1309,17.1575,28000.0
2005-11-22 15:45:00,38.71,38.77,38.71,38.74,63200.0,17.1575,17.1841,17.1575,17.1708,63200.0
2005-11-22 15:50:00,38.74,38.74,38.7,38.73,60600.0,17.1708,17.1708,17.1531,17.1664,60600.0
2005-11-22 15:55:00,38.72,38.75,38.7,38.72,97200.0,17.162,17.1753,17.1531,17.162,97200.0
2005-11-23 09:30:00,38.43,38.43,38.33,38.33,58600.0,17.1805,17.1805,17.1358,17.1358,58600.0
2005-11-23 09:35:00,38.33,38.34,38.22,38.3,30000.0,17.1358,17.1403,17.0866,17.1224,30000.0
2005-11-23 09:40:00,38.3,38.48,38.3,38.36,39800.0,17.1224,17.2029,17.1224,17.1492,39800.0
2005-11-23 09:45:00,38.35,38.45,38.26,38.45,82800.0,17.1447,17.1894,17.1045,17.1894,82800.0
2005-11-23 09:50:00,38.44,38.47,38.38,38.43,34400.0,17.185,17.1984,17.1581,17.1805,34400.0
2005-11-23 09:55:00,38.44,38.45,38.37,38.37,31600.0,17.185,17.1894,17.1537,17.1537,31600.0
2005-11-23 10:00:00,38.4,38.45,38.4,38.41,17200.0,17.1671,17.1894,17.1671,17.1716,17200.0
2005-11-23 10:05:00,38.41,38.44,38.41,38.44,21000.0,17.1716,17.185,17.1716,17.185,21000.0
2005-11-23 10:10:00,38.42,38.42,38.38,38.39,20800.0,17.176,17.176,17.1581,17.1626,20800.0
2005-11-23 10:15:00,38.39,38.44,38.38,38.38,20800.0,17.1626,17.185,17.1581,17.1581,20800.0
2005-11-23 10:20:00,38.38,38.41,38.38,38.41,30400.0,17.1581,17.1716,17.1581,17.1716,30400.0
2005-11-23 10:25:00,38.39,38.42,38.38,38.38,10600.0,17.1626,17.176,17.1581,17.1581,10600.0
2005-11-23 10:30:00,38.38,38.4,38.33,38.38,27200.0,17.1581,17.1671,17.1358,17.1581,27200.0
2005-11-23 10:35:00,38.37,38.38,38.36,38.38,19600.0,17.1537,17.1581,17.1492,17.1581,19600.0
2005-11-23 10:40:00,38.38,38.38,38.33,38.33,44000.0,17.1581,17.1581,17.1358,17.1358,44000.0
2005-11-23 10:45:00,38.34,38.37,38.32,38.36,43400.0,17.1403,17.1537,17.1313,17.1492,43400.0
2005-11-23 10:50:00,38.37,38.41,38.36,38.39,115000.0,17.1537,17.1716,17.1492,17.1626,115000.0
2005-11-23 10:55:00,38.38,38.4,38.37,38.38,44400.0,17.1581,17.1671,17.1537,17.1581,44400.0
2005-11-23 11:00:00,38.38,38.38,38.35,38.38,27400.0,17.1581,17.1581,17.1447,17.1581,27400.0
2005-11-23 11:05:00,38.38,38.4,38.38,38.4,22600.0,17.1581,17.1671,17.1581,17.1671,22600.0
2005-11-23 11:10:00,38.4,38.4,38.38,38.39,26800.0,17.1671,17.1671,17.1581,17.1626,26800.0
2005-11-23 11:15:00,38.4,38.4,38.38,38.38,30800.0,17.1671,17.1671,17.1581,17.1581,30800.0
2005-11-23 11:20:00,38.39,38.45,38.39,38.42,32400.0,17.1626,17.1894,17.1626,17.176,32400.0
2005-11-23 11:25:00,38.41,38.45,38.38,38.4,39200.0,17.1716,17.1894,17.1581,17.1671,39200.0
2005-11-23 11:30:00,38.41,38.41,38.39,38.41,21400.0,17.1716,17.1716,17.1626,17.1716,21400.0
2005-11-23 11:35:00,38.4,38.41,38.4,38.4,21800.0,17.1671,17.1716,17.1671,17.1671,21800.0
2005-11-23 11:40:00,38.4,38.42,38.4,38.41,11600.0,17.1671,17.176,17.1671,17.1716,11600.0
2005-11-23 11:45:00,38.41,38.42,38.41,38.42,21800.0,17.1716,17.176,17.1716,17.176,21800.0
2005-11-23 11:50:00,38.42,38.44,38.41,38.42,30400.0,17.176,17.185,17.1716,17.176,30400.0
2005-11-23 11:55:00,38.41,38.42,38.4,38.4,17400.0,17.1716,17.176,17.1671,17.1671,17400.0
2005-11-23 12:00:00,38.42,38.44,38.37,38.37,57400.0,17.176,17.185,17.1537,17.1537,57400.0
2005-11-23 12:05:00,38.38,38.41,38.38,38.39,71400.0,17.1581,17.1716,17.1581,17.1626,71400.0
2005-11-23 12:10:00,38.38,38.38,38.32,38.35,21800.0,17.1581,17.1581,17.1313,17.1447,21800.0
2005-11-23 12:15:00,38.35,38.38,38.35,38.38,9400.0,17.1447,17.1581,17.1447,17.1581,9400.0
2005-11-23 12:20:00,38.38,38.4,38.38,38.4,4400.0,17.1581,17.1671,17.1581,17.1671,4400.0
2005-11-23 12:25:00,38.4,38.41,38.4,38.4,5000.0,17.1671,17.1716,17.1671,17.1671,5000.0
2005-11-23 12:30:00,38.41,38.48,38.41,38.45,41600.0,17.1716,17.2029,17.1716,17.1894,41600.0
2005-11-23 12:35:00,38.47,38.54,38.47,38.52,35000.0,17.1984,17.2297,17.1984,17.2207,35000.0
2005-11-23 12:40:00,38.54,38.55,38.49,38.5,79000.0,17.2297,17.2341,17.2073,17.2118,79000.0
2005-11-23 12:45:00,38.5,38.55,38.49,38.55,37400.0,17.2118,17.2341,17.2073,17.2341,37400.0
2005-11-23 12:50:00,38.55,38.55,38.51,38.52,5200.0,17.2341,17.2341,17.2163,17.2207,5200.0
2005-11-23 12:55:00,38.52,38.53,38.5,38.52,4800.0,17.2207,17.2252,17.2118,17.2207,4800.0
2005-11-23 13:00:00,38.52,38.52,38.5,38.51,8200.0,17.2207,17.2207,17.2118,17.2163,8200.0
2005-11-23 13:05:00,38.51,38.53,38.51,38.53,28400.0,17.2163,17.2252,17.2163,17.2252,28400.0
2005-11-23 13:10:00,38.53,38.56,38.52,38.53,9600.0,17.2252,17.2386,17.2207,17.2252,9600.0
2005-11-23 13:15:00,38.54,38.54,38.54,38.54,5200.0,17.2297,17.2297,17.2297,17.2297,5200.0
2005-11-23 13:20:00,38.54,38.55,38.54,38.55,8200.0,17.2297,17.2341,17.2297,17.2341,8200.0
2005-11-23 13:25:00,38.55,38.57,38.54,38.55,18400.0,17.2341,17.2431,17.2297,17.2341,18400.0
2005-11-23 13:30:00,38.55,38.59,38.55,38.57,25000.0,17.2341,17.252,17.2341,17.2431,25000.0
2005-11-23 13:35:00,38.58,38.61,38.58,38.6,15400.0,17.2476,17.261,17.2476,17.2565,15400.0
2005-11-23 13:40:00,38.6,38.6,38.58,38.6,11400.0,17.2565,17.2565,17.2476,17.2565,11400.0
2005-11-23 13:45:00,38.6,38.65,38.6,38.63,8600.0,17.2565,17.2789,17.2565,17.2699,8600.0
2005-11-23 13:50:00,38.63,38.65,38.63,38.65,3200.0,17.2699,17.2789,17.2699,17.2789,3200.0
2005-11-23 13:55:00,38.64,38.65,38.63,38.64,9600.0,17.2744,17.2789,17.2699,17.2744,9600.0
2005-11-23 14:00:00,38.64,38.69,38.64,38.68,20000.0,17.2744,17.2967,17.2744,17.2923,20000.0
2005-11-23 14:05:00,38.67,38.68,38.64,38.66,22200.0,17.2878,17.2923,17.2744,17.2833,22200.0
2005-11-23 14:10:00,38.67,38.73,38.67,38.72,13000.0,17.2878,17.3146,17.2878,17.3101,13000.0
2005-11-23 14:15:00,38.73,38.74,38.67,38.68,13400.0,17.3146,17.3191,17.2878,17.2923,13400.0
2005-11-23 14:20:00,38.69,38.79,38.69,38.78,35400.0,17.2967,17.3414,17.2967,17.337,35400.0
2005-11-23 14:25:00,38.77,38.84,38.74,38.84,30800.0,17.3325,17.3638,17.3191,17.3638,30800.0
2005-11-23 14:30:00,38.83,38.84,38.79,38.82,15600.0,17.3593,17.3638,17.3414,17.3549,15600.0
2005-11-23 14:35:00,38.82,38.84,38.81,38.84,16000.0,17.3549,17.3638,17.3504,17.3638,16000.0
2005-11-23 14:40:00,38.85,38.88,38.84,38.88,21000.0,17.3683,17.3817,17.3638,17.3817,21000.0
2005-11-23 14:45:00,38.88,38.88,38.85,38.85,18800.0,17.3817,17.3817,17.3683,17.3683,18800.0
2005-11-23 14:50:00,38.85,38.88,38.85,38.88,22200.0,17.3683,17.3817,17.3683,17.3817,22200.0
2005-11-23 14:55:00,38.88,38.91,38.83,38.87,34800.0,17.3817,17.3951,17.3593,17.3772,34800.0
2005-11-23 15:00:00,38.87,38.88,38.85,38.87,33400.0,17.3772,17.3817,17.3683,17.3772,33400.0
2005-11-23 15:05:00,38.85,38.85,38.81,38.82,17400.0,17.3683,17.3683,17.3504,17.3549,17400.0
2005-11-23 15:10:00,38.82,38.82,38.73,38.74,30800.0,17.3549,17.3549,17.3146,17.3191,30800.0
2005-11-23 15:15:00,38.74,38.76,38.73,38.76,21200.0,17.3191,17.328,17.3146,17.328,21200.0
2005-11-23 15:20:00,38.75,38.83,38.74,38.79,48000.0,17.3236,17.3593,17.3191,17.3414,48000.0
2005-11-23 15:25:00,38.79,38.79,38.73,38.74,26000.0,17.3414,17.3414,17.3146,17.3191,26000.0
2005-11-23 15:30:00,38.74,38.79,38.74,38.77,25400.0,17.3191,17.3414,17.3191,17.3325,25400.0
2005-11-23 15:35:00,38.77,38.79,38.73,38.73,19800.0,17.3325,17.3414,17.3146,17.3146,19800.0
2005-11-23 15:40:00,38.73,38.78,38.71,38.78,27600.0,17.3146,17.337,17.3057,17.337,27600.0
2005-11-23 15:45:00,38.78,38.81,38.77,38.81,54800.0,17.337,17.3504,17.3325,17.3504,54800.0
2005-11-23 15:50:00,38.8,38.82,38.75,38.81,63800.0,17.3459,17.3549,17.3236,17.3504,63800.0
2005-11-23 15:55:00,38.8,38.81,38.77,38.79,35800.0,17.3459,17.3504,17.3325,17.3414,35800.0
2005-11-25 09:30:00,38.92,38.92,38.92,38.92,23600.0,17.3996,17.3996,17.3996,17.3996,23600.0
2005-11-25 09:35:00,38.92,38.97,38.89,38.92,19600.0,17.3996,17.4219,17.3861,17.3996,19600.0
2005-11-25 09:40:00,38.92,39.13,38.92,39.07,24400.0,17.3996,17.4934,17.3996,17.4666,24400.0
2005-11-25 09:45:00,39.09,39.15,39.09,39.09,16400.0,17.4756,17.5024,17.4756,17.4756,16400.0
2005-11-25 09:50:00,39.09,39.09,38.98,38.99,13600.0,17.4756,17.4756,17.4264,17.4309,13600.0
2005-11-25 09:55:00,39.0,39.0,38.95,38.97,12000.0,17.4353,17.4353,17.413,17.4219,12000.0
2005-11-25 10:00:00,38.96,38.96,38.91,38.91,9000.0,17.4174,17.4174,17.3951,17.3951,9000.0
2005-11-25 10:05:00,38.91,38.92,38.9,38.92,16800.0,17.3951,17.3996,17.3906,17.3996,16800.0
2005-11-25 10:10:00,38.92,38.95,38.92,38.94,11400.0,17.3996,17.413,17.3996,17.4085,11400.0
2005-11-25 10:15:00,38.92,38.94,38.81,38.82,19600.0,17.3996,17.4085,17.3504,17.3549,19600.0
2005-11-25 10:20:00,38.82,38.91,38.82,38.85,17800.0,17.3549,17.3951,17.3549,17.3683,17800.0
2005-11-25 10:25:00,38.85,38.85,38.79,38.79,16400.0,17.3683,17.3683,17.3414,17.3414,16400.0
2005-11-25 10:30:00,38.8,38.83,38.77,38.77,11400.0,17.3459,17.3593,17.3325,17.3325,11400.0
2005-11-25 10:35:00,38.76,38.77,38.72,38.72,8600.0,17.328,17.3325,17.3101,17.3101,8600.0
2005-11-25 10:40:00,38.74,38.79,38.74,38.78,7000.0,17.3191,17.3414,17.3191,17.337,7000.0
2005-11-25 10:45:00,38.77,38.82,38.77,38.82,18000.0,17.3325,17.3549,17.3325,17.3549,18000.0
2005-11-25 10:50:00,38.82,38.84,38.82,38.84,27800.0,17.3549,17.3638,17.3549,17.3638,27800.0
2005-11-25 10:55:00,38.83,38.84,38.82,38.84,3400.0,17.3593,17.3638,17.3549,17.3638,3400.0
2005-11-25 11:00:00,38.84,38.85,38.83,38.84,6000.0,17.3638,17.3683,17.3593,17.3638,6000.0
2005-11-25 11:05:00,38.85,38.85,38.83,38.84,8400.0,17.3683,17.3683,17.3593,17.3638,8400.0
2005-11-25 11:10:00,38.84,38.85,38.83,38.83,13400.0,17.3638,17.3683,17.3593,17.3593,13400.0
2005-11-25 11:15:00,38.85,38.86,38.85,38.86,3400.0,17.3683,17.3727,17.3683,17.3727,3400.0
2005-11-25 11:20:00,38.87,38.9,38.87,38.9,11600.0,17.3772,17.3906,17.3772,17.3906,11600.0
2005-11-25 11:25:00,38.9,38.9,38.88,38.9,20400.0,17.3906,17.3906,17.3817,17.3906,20400.0
2005-11-25 11:30:00,38.92,38.92,38.91,38.91,8000.0,17.3996,17.3996,17.3951,17.3951,8000.0
2005-11-25 11:35:00,38.91,38.93,38.91,38.93,15000.0,17.3951,17.404,17.3951,17.404,15000.0
2005-11-25 11:40:00,38.93,38.93,38.92,38.92,6200.0,17.404,17.404,17.3996,17.3996,6200.0
2005-11-25 11:45:00,38.93,38.94,38.91,38.91,12200.0,17.404,17.4085,17.3951,17.3951,12200.0
2005-11-25 11:50:00,38.91,38.91,38.88,38.89,5200.0,17.3951,17.3951,17.3817,17.3861,5200.0
2005-11-25 11:55:00,38.88,38.9,38.88,38.9,5800.0,17.3817,17.3906,17.3817,17.3906,5800.0
2005-11-25 12:00:00,38.9,38.9,38.88,38.89,9200.0,17.3906,17.3906,17.3817,17.3861,9200.0
2005-11-25 12:05:00,38.88,38.89,38.88,38.88,13400.0,17.3817,17.3861,17.3817,17.3817,13400.0
2005-11-25 12:10:00,38.88,38.94,38.87,38.94,16800.0,17.3817,17.4085,17.3772,17.4085,16800.0
2005-11-25 12:15:00,38.95,38.96,38.94,38.96,6000.0,17.413,17.4174,17.4085,17.4174,6000.0
2005-11-25 12:20:00,38.97,39.02,38.96,39.01,15200.0,17.4219,17.4443,17.4174,17.4398,15200.0
2005-11-25 12:25:00,39.01,39.04,39.01,39.04,10200.0,17.4398,17.4532,17.4398,17.4532,10200.0
2005-11-25 12:30:00,39.03,39.04,38.99,39.03,29400.0,17.4487,17.4532,17.4309,17.4487,29400.0
2005-11-25 12:35:00,39.03,39.07,39.03,39.07,15000.0,17.4487,17.4666,17.4487,17.4666,15000.0
2005-11-25 12:40:00,39.08,39.09,39.07,39.07,15000.0,17.4711,17.4756,17.4666,17.4666,15000.0
2005-11-25 12:45:00,39.07,39.07,39.04,39.06,30200.0,17.4666,17.4666,17.4532,17.4621,30200.0
2005-11-25 12:50:00,39.05,39.06,39.04,39.04,24400.0,17.4577,17.4621,17.4532,17.4532,24400.0
2005-11-25 12:55:00,39.05,39.1,39.05,39.1,31800.0,17.4577,17.48,17.4577,17.48,31800.0
2005-11-25 13:00:00,39.1,39.12,39.1,39.12,22400.0,17.48,17.489,17.48,17.489,22400.0
2005-11-25 13:05:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:10:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:15:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:20:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:25:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:30:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:35:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:40:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:45:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:50:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:55:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:00:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:05:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:10:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:15:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:20:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:25:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:30:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:35:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:40:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:45:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:50:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:55:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:00:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:05:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:10:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:15:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:20:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:25:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:30:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:35:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:40:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:45:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:50:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:55:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-28 09:30:00,39.08,39.08,38.91,38.91,43800.0,17.4711,17.4711,17.3951,17.3951,43800.0
2005-11-28 09:35:00,38.86,38.87,38.62,38.68,55000.0,17.3727,17.3772,17.2654,17.2923,55000.0
2005-11-28 09:40:00,38.68,38.85,38.59,38.85,22600.0,17.2923,17.3683,17.252,17.3683,22600.0
2005-11-28 09:45:00,38.81,38.81,38.7,38.71,14400.0,17.3504,17.3504,17.3012,17.3057,14400.0
2005-11-28 09:50:00,38.71,38.87,38.71,38.87,21400.0,17.3057,17.3772,17.3057,17.3772,21400.0
2005-11-28 09:55:00,38.87,38.88,38.84,38.85,17400.0,17.3772,17.3817,17.3638,17.3683,17400.0
2005-11-28 10:00:00,38.84,38.92,38.84,38.92,13400.0,17.3638,17.3996,17.3638,17.3996,13400.0
2005-11-28 10:05:00,38.91,38.94,38.85,38.94,27200.0,17.3951,17.4085,17.3683,17.4085,27200.0
2005-11-28 10:10:00,38.94,38.96,38.9,38.93,24200.0,17.4085,17.4174,17.3906,17.404,24200.0
2005-11-28 10:15:00,38.95,38.95,38.92,38.93,25000.0,17.413,17.413,17.3996,17.404,25000.0
2005-11-28 10:20:00,38.93,38.95,38.93,38.93,18400.0,17.404,17.413,17.404,17.404,18400.0
2005-11-28 10:25:00,38.95,38.99,38.94,38.96,29400.0,17.413,17.4309,17.4085,17.4174,29400.0
2005-11-28 10:30:00,38.96,39.0,38.96,39.0,16600.0,17.4174,17.4353,17.4174,17.4353,16600.0
2005-11-28 10:35:00,39.02,39.05,38.99,38.99,29600.0,17.4443,17.4577,17.4309,17.4309,29600.0
2005-11-28 10:40:00,38.99,39.02,38.98,38.99,28000.0,17.4309,17.4443,17.4264,17.4309,28000.0
2005-11-28 10:45:00,38.99,39.02,38.98,39.02,33600.0,17.4309,17.4443,17.4264,17.4443,33600.0
2005-11-28 10:50:00,39.02,39.02,38.93,38.93,39600.0,17.4443,17.4443,17.404,17.404,39600.0
2005-11-28 10:55:00,38.93,38.98,38.91,38.97,19400.0,17.404,17.4264,17.3951,17.4219,19400.0
2005-11-28 11:00:00,38.95,38.97,38.93,38.95,14400.0,17.413,17.4219,17.404,17.413,14400.0
2005-11-28 11:05:00,38.95,38.98,38.94,38.96,18400.0,17.413,17.4264,17.4085,17.4174,18400.0
2005-11-28 11:10:00,38.96,38.96,38.9,38.95,11400.0,17.4174,17.4174,17.3906,17.413,11400.0
2005-11-28 11:15:00,38.95,39.0,38.95,38.99,19000.0,17.413,17.4353,17.413,17.4309,19000.0
2005-11-28 11:20:00,38.99,38.99,38.95,38.97,24200.0,17.4309,17.4309,17.413,17.4219,24200.0
2005-11-28 11:25:00,38.97,38.97,38.88,38.95,45200.0,17.4219,17.4219,17.3817,17.413,45200.0
2005-11-28 11:30:00,38.95,38.99,38.95,38.98,19600.0,17.413,17.4309,17.413,17.4264,19600.0
2005-11-28 11:35:00,38.97,38.97,38.94,38.95,15400.0,17.4219,17.4219,17.4085,17.413,15400.0
2005-11-28 11:40:00,38.95,38.98,38.9,38.96,32400.0,17.413,17.4264,17.3906,17.4174,32400.0
2005-11-28 11:45:00,38.96,38.99,38.96,38.99,24200.0,17.4174,17.4309,17.4174,17.4309,24200.0
2005-11-28 11:50:00,38.99,39.0,38.97,38.97,21800.0,17.4309,17.4353,17.4219,17.4219,21800.0
2005-11-28 11:55:00,38.97,38.97,38.97,38.97,8800.0,17.4219,17.4219,17.4219,17.4219,8800.0
2005-11-28 12:00:00,38.97,39.0,38.95,38.99,29800.0,17.4219,17.4353,17.413,17.4309,29800.0
2005-11-28 12:05:00,38.99,38.99,38.95,38.95,13600.0,17.4309,17.4309,17.413,17.413,13600.0
2005-11-28 12:10:00,38.95,39.0,38.95,38.95,41400.0,17.413,17.4353,17.413,17.413,41400.0
2005-11-28 12:15:00,38.95,38.95,38.93,38.93,9400.0,17.413,17.413,17.404,17.404,9400.0
2005-11-28 12:20:00,38.92,38.93,38.9,38.9,29000.0,17.3996,17.404,17.3906,17.3906,29000.0
2005-11-28 12:25:00,38.89,38.94,38.87,38.94,49600.0,17.3861,17.4085,17.3772,17.4085,49600.0
2005-11-28 12:30:00,38.93,38.93,38.92,38.92,6600.0,17.404,17.404,17.3996,17.3996,6600.0
2005-11-28 12:35:00,38.91,38.93,38.9,38.92,24600.0,17.3951,17.404,17.3906,17.3996,24600.0
2005-11-28 12:40:00,38.92,38.95,38.92,38.95,20400.0,17.3996,17.413,17.3996,17.413,20400.0
2005-11-28 12:45:00,38.95,38.95,38.93,38.93,11200.0,17.413,17.413,17.404,17.404,11200.0
2005-11-28 12:50:00,38.93,38.95,38.93,38.95,32400.0,17.404,17.413,17.404,17.413,32400.0
2005-11-28 12:55:00,38.94,38.99,38.89,38.95,30000.0,17.4085,17.4309,17.3861,17.413,30000.0
2005-11-28 13:00:00,38.95,38.97,38.93,38.97,22000.0,17.413,17.4219,17.404,17.4219,22000.0
2005-11-28 13:05:00,38.98,38.99,38.91,38.92,22400.0,17.4264,17.4309,17.3951,17.3996,22400.0
2005-11-28 13:10:00,38.92,38.95,38.91,38.95,9200.0,17.3996,17.413,17.3951,17.413,9200.0
2005-11-28 13:15:00,38.94,38.96,38.94,38.95,13200.0,17.4085,17.4174,17.4085,17.413,13200.0
2005-11-28 13:20:00,38.95,38.96,38.94,38.96,15600.0,17.413,17.4174,17.4085,17.4174,15600.0
2005-11-28 13:25:00,38.95,38.99,38.95,38.99,9400.0,17.413,17.4309,17.413,17.4309,9400.0
2005-11-28 13:30:00,38.98,38.98,38.95,38.97,6600.0,17.4264,17.4264,17.413,17.4219,6600.0
2005-11-28 13:35:00,38.97,38.97,38.91,38.96,17800.0,17.4219,17.4219,17.3951,17.4174,17800.0
2005-11-28 13:40:00,38.96,38.99,38.96,38.97,11000.0,17.4174,17.4309,17.4174,17.4219,11000.0
2005-11-28 13:45:00,38.96,38.96,38.95,38.95,4000.0,17.4174,17.4174,17.413,17.413,4000.0
2005-11-28 13:50:00,38.95,38.96,38.95,38.95,3000.0,17.413,17.4174,17.413,17.413,3000.0
2005-11-28 13:55:00,38.95,39.0,38.95,38.98,15600.0,17.413,17.4353,17.413,17.4264,15600.0
2005-11-28 14:00:00,38.98,38.98,38.96,38.97,7000.0,17.4264,17.4264,17.4174,17.4219,7000.0
2005-11-28 14:05:00,38.97,38.99,38.91,38.99,60800.0,17.4219,17.4309,17.3951,17.4309,60800.0
2005-11-28 14:10:00,38.99,38.99,38.98,38.99,11000.0,17.4309,17.4309,17.4264,17.4309,11000.0
2005-11-28 14:15:00,38.99,38.99,38.93,38.93,26200.0,17.4309,17.4309,17.404,17.404,26200.0
2005-11-28 14:20:00,38.92,38.93,38.92,38.93,48200.0,17.3996,17.404,17.3996,17.404,48200.0
2005-11-28 14:25:00,38.93,38.97,38.92,38.94,27000.0,17.404,17.4219,17.3996,17.4085,27000.0
2005-11-28 14:30:00,38.93,38.94,38.9,38.9,56200.0,17.404,17.4085,17.3906,17.3906,56200.0
2005-11-28 14:35:00,38.91,38.91,38.87,38.9,174000.0,17.3951,17.3951,17.3772,17.3906,174000.0
2005-11-28 14:40:00,38.9,38.93,38.89,38.91,26200.0,17.3906,17.404,17.3861,17.3951,26200.0
2005-11-28 14:45:00,38.91,38.91,38.88,38.88,21000.0,17.3951,17.3951,17.3817,17.3817,21000.0
2005-11-28 14:50:00,38.88,38.98,38.85,38.93,51600.0,17.3817,17.4264,17.3683,17.404,51600.0
2005-11-28 14:55:00,38.92,38.95,38.88,38.92,44800.0,17.3996,17.413,17.3817,17.3996,44800.0
2005-11-28 15:00:00,38.9,38.9,38.85,38.85,20200.0,17.3906,17.3906,17.3683,17.3683,20200.0
2005-11-28 15:05:00,38.83,38.84,38.75,38.76,59400.0,17.3593,17.3638,17.3236,17.328,59400.0
2005-11-28 15:10:00,38.76,38.76,38.69,38.69,32400.0,17.328,17.328,17.2967,17.2967,32400.0
2005-11-28 15:15:00,38.69,38.69,38.6,38.61,32200.0,17.2967,17.2967,17.2565,17.261,32200.0
2005-11-28 15:20:00,38.61,38.68,38.6,38.67,57200.0,17.261,17.2923,17.2565,17.2878,57200.0
2005-11-28 15:25:00,38.67,38.67,38.63,38.66,27800.0,17.2878,17.2878,17.2699,17.2833,27800.0
2005-11-28 15:30:00,38.67,38.69,38.65,38.67,24600.0,17.2878,17.2967,17.2789,17.2878,24600.0
2005-11-28 15:35:00,38.68,38.68,38.62,38.63,30600.0,17.2923,17.2923,17.2654,17.2699,30600.0
2005-11-28 15:40:00,38.62,38.65,38.61,38.64,16200.0,17.2654,17.2789,17.261,17.2744,16200.0
2005-11-28 15:45:00,38.64,38.65,38.58,38.6,24600.0,17.2744,17.2789,17.2476,17.2565,24600.0
2005-11-28 15:50:00,38.6,38.61,38.52,38.58,82000.0,17.2565,17.261,17.2207,17.2476,82000.0
2005-11-28 15:55:00,38.58,38.63,38.56,38.63,38200.0,17.2476,17.2699,17.2386,17.2699,38200.0
2005-11-29 09:30:00,38.85,38.87,38.83,38.85,44600.0,17.3683,17.3772,17.3593,17.3683,44600.0
2005-11-29 09:35:00,38.88,39.02,38.88,39.02,20000.0,17.3817,17.4443,17.3817,17.4443,20000.0
2005-11-29 09:40:00,39.02,39.02,38.92,39.01,20800.0,17.4443,17.4443,17.3996,17.4398,20800.0
2005-11-29 09:45:00,39.01,39.06,38.99,39.0,18600.0,17.4398,17.4621,17.4309,17.4353,18600.0
2005-11-29 09:50:00,39.04,39.05,38.97,39.0,88000.0,17.4532,17.4577,17.4219,17.4353,88000.0
2005-11-29 09:55:00,39.01,39.02,38.97,39.01,27000.0,17.4398,17.4443,17.4219,17.4398,27000.0
2005-11-29 10:00:00,39.01,39.1,38.93,38.93,41600.0,17.4398,17.48,17.404,17.404,41600.0
2005-11-29 10:05:00,38.92,38.96,38.85,38.85,14400.0,17.3996,17.4174,17.3683,17.3683,14400.0
2005-11-29 10:10:00,38.83,38.87,38.81,38.84,17800.0,17.3593,17.3772,17.3504,17.3638,17800.0
2005-11-29 10:15:00,38.83,38.88,38.77,38.88,23600.0,17.3593,17.3817,17.3325,17.3817,23600.0
2005-11-29 10:20:00,38.87,38.87,38.77,38.77,13800.0,17.3772,17.3772,17.3325,17.3325,13800.0
2005-11-29 10:25:00,38.79,38.85,38.73,38.82,19200.0,17.3414,17.3683,17.3146,17.3549,19200.0
2005-11-29 10:30:00,38.85,38.85,38.81,38.81,25000.0,17.3683,17.3683,17.3504,17.3504,25000.0
2005-11-29 10:35:00,38.81,38.86,38.81,38.84,43600.0,17.3504,17.3727,17.3504,17.3638,43600.0
2005-11-29 10:40:00,38.85,38.85,38.83,38.85,14800.0,17.3683,17.3683,17.3593,17.3683,14800.0
2005-11-29 10:45:00,38.85,38.85,38.82,38.85,42600.0,17.3683,17.3683,17.3549,17.3683,42600.0
2005-11-29 10:50:00,38.85,38.86,38.79,38.84,35200.0,17.3683,17.3727,17.3414,17.3638,35200.0
2005-11-29 10:55:00,38.84,38.84,38.74,38.77,31000.0,17.3638,17.3638,17.3191,17.3325,31000.0
2005-11-29 11:00:00,38.77,38.8,38.74,38.75,20600.0,17.3325,17.3459,17.3191,17.3236,20600.0
2005-11-29 11:05:00,38.75,38.77,38.75,38.76,19800.0,17.3236,17.3325,17.3236,17.328,19800.0
2005-11-29 11:10:00,38.76,38.8,38.75,38.8,16800.0,17.328,17.3459,17.3236,17.3459,16800.0
2005-11-29 11:15:00,38.8,38.81,38.73,38.75,56400.0,17.3459,17.3504,17.3146,17.3236,56400.0
2005-11-29 11:20:00,38.74,38.8,38.74,38.75,17800.0,17.3191,17.3459,17.3191,17.3236,17800.0
2005-11-29 11:25:00,38.75,38.77,38.71,38.73,15600.0,17.3236,17.3325,17.3057,17.3146,15600.0
2005-11-29 11:30:00,38.72,38.81,38.72,38.81,23800.0,17.3101,17.3504,17.3101,17.3504,23800.0
2005-11-29 11:35:00,38.8,38.83,38.76,38.8,18400.0,17.3459,17.3593,17.328,17.3459,18400.0
2005-11-29 11:40:00,38.8,38.82,38.72,38.73,21800.0,17.3459,17.3549,17.3101,17.3146,21800.0
2005-11-29 11:45:00,38.73,38.74,38.61,38.62,33400.0,17.3146,17.3191,17.261,17.2654,33400.0
2005-11-29 11:50:00,38.62,38.68,38.6,38.65,34000.0,17.2654,17.2923,17.2565,17.2789,34000.0
2005-11-29 11:55:00,38.66,38.72,38.66,38.7,16800.0,17.2833,17.3101,17.2833,17.3012,16800.0
2005-11-29 12:00:00,38.69,38.69,38.67,38.67,14200.0,17.2967,17.2967,17.2878,17.2878,14200.0
2005-11-29 12:05:00,38.67,38.68,38.66,38.67,20800.0,17.2878,17.2923,17.2833,17.2878,20800.0
2005-11-29 12:10:00,38.66,38.67,38.63,38.67,10600.0,17.2833,17.2878,17.2699,17.2878,10600.0
2005-11-29 12:15:00,38.67,38.68,38.66,38.66,10200.0,17.2878,17.2923,17.2833,17.2833,10200.0
2005-11-29 12:20:00,38.67,38.67,38.66,38.67,13400.0,17.2878,17.2878,17.2833,17.2878,13400.0
2005-11-29 12:25:00,38.66,38.69,38.63,38.64,16000.0,17.2833,17.2967,17.2699,17.2744,16000.0
2005-11-29 12:30:00,38.65,38.65,38.63,38.63,10200.0,17.2789,17.2789,17.2699,17.2699,10200.0
2005-11-29 12:35:00,38.63,38.65,38.61,38.65,11200.0,17.2699,17.2789,17.261,17.2789,11200.0
2005-11-29 12:40:00,38.65,38.68,38.62,38.68,16000.0,17.2789,17.2923,17.2654,17.2923,16000.0
2005-11-29 12:45:00,38.68,38.68,38.63,38.63,5600.0,17.2923,17.2923,17.2699,17.2699,5600.0
2005-11-29 12:50:00,38.63,38.65,38.62,38.62,13400.0,17.2699,17.2789,17.2654,17.2654,13400.0
2005-11-29 12:55:00,38.6,38.63,38.57,38.62,15600.0,17.2565,17.2699,17.2431,17.2654,15600.0
2005-11-29 13:00:00,38.62,38.63,38.62,38.63,6000.0,17.2654,17.2699,17.2654,17.2699,6000.0
2005-11-29 13:05:00,38.64,38.69,38.63,38.64,19400.0,17.2744,17.2967,17.2699,17.2744,19400.0
2005-11-29 13:10:00,38.63,38.65,38.63,38.64,18400.0,17.2699,17.2789,17.2699,17.2744,18400.0
2005-11-29 13:15:00,38.64,38.66,38.63,38.66,25000.0,17.2744,17.2833,17.2699,17.2833,25000.0
2005-11-29 13:20:00,38.66,38.69,38.65,38.68,12200.0,17.2833,17.2967,17.2789,17.2923,12200.0
2005-11-29 13:25:00,38.68,38.69,38.66,38.68,10800.0,17.2923,17.2967,17.2833,17.2923,10800.0
2005-11-29 13:30:00,38.68,38.69,38.66,38.67,26000.0,17.2923,17.2967,17.2833,17.2878,26000.0
2005-11-29 13:35:00,38.66,38.66,38.64,38.66,22200.0,17.2833,17.2833,17.2744,17.2833,22200.0
2005-11-29 13:40:00,38.66,38.67,38.63,38.63,11200.0,17.2833,17.2878,17.2699,17.2699,11200.0
2005-11-29 13:45:00,38.65,38.65,38.63,38.63,6400.0,17.2789,17.2789,17.2699,17.2699,6400.0
2005-11-29 13:50:00,38.63,38.67,38.62,38.64,26600.0,17.2699,17.2878,17.2654,17.2744,26600.0
2005-11-29 13:55:00,38.64,38.68,38.63,38.67,22400.0,17.2744,17.2923,17.2699,17.2878,22400.0
2005-11-29 14:00:00,38.68,38.71,38.65,38.66,23400.0,17.2923,17.3057,17.2789,17.2833,23400.0
2005-11-29 14:05:00,38.66,38.66,38.63,38.63,16200.0,17.2833,17.2833,17.2699,17.2699,16200.0
2005-11-29 14:10:00,38.63,38.67,38.63,38.67,15000.0,17.2699,17.2878,17.2699,17.2878,15000.0
2005-11-29 14:15:00,38.67,38.68,38.63,38.63,8000.0,17.2878,17.2923,17.2699,17.2699,8000.0
2005-11-29 14:20:00,38.63,38.63,38.6,38.61,16400.0,17.2699,17.2699,17.2565,17.261,16400.0
2005-11-29 14:25:00,38.62,38.64,38.62,38.62,37800.0,17.2654,17.2744,17.2654,17.2654,37800.0
2005-11-29 14:30:00,38.62,38.68,38.62,38.67,27400.0,17.2654,17.2923,17.2654,17.2878,27400.0
2005-11-29 14:35:00,38.68,38.71,38.6,38.6,14000.0,17.2923,17.3057,17.2565,17.2565,14000.0
2005-11-29 14:40:00,38.6,38.7,38.6,38.69,18400.0,17.2565,17.3012,17.2565,17.2967,18400.0
2005-11-29 14:45:00,38.69,38.76,38.68,38.7,30400.0,17.2967,17.328,17.2923,17.3012,30400.0
2005-11-29 14:50:00,38.71,38.72,38.7,38.72,11400.0,17.3057,17.3101,17.3012,17.3101,11400.0
2005-11-29 14:55:00,38.73,38.74,38.7,38.72,17600.0,17.3146,17.3191,17.3012,17.3101,17600.0
2005-11-29 15:00:00,38.7,38.7,38.68,38.69,200600.0,17.3012,17.3012,17.2923,17.2967,200600.0
2005-11-29 15:05:00,38.69,38.71,38.63,38.66,21600.0,17.2967,17.3057,17.2699,17.2833,21600.0
2005-11-29 15:10:00,38.65,38.67,38.65,38.66,9800.0,17.2789,17.2878,17.2789,17.2833,9800.0
2005-11-29 15:15:00,38.66,38.74,38.66,38.72,14400.0,17.2833,17.3191,17.2833,17.3101,14400.0
2005-11-29 15:20:00,38.71,38.71,38.65,38.65,13200.0,17.3057,17.3057,17.2789,17.2789,13200.0
2005-11-29 15:25:00,38.66,38.67,38.63,38.65,25400.0,17.2833,17.2878,17.2699,17.2789,25400.0
2005-11-29 15:30:00,38.65,38.66,38.62,38.63,15800.0,17.2789,17.2833,17.2654,17.2699,15800.0
2005-11-29 15:35:00,38.61,38.62,38.59,38.59,16800.0,17.261,17.2654,17.252,17.252,16800.0
2005-11-29 15:40:00,38.59,38.6,38.57,38.6,17000.0,17.252,17.2565,17.2431,17.2565,17000.0
2005-11-29 15:45:00,38.6,38.62,38.58,38.58,44800.0,17.2565,17.2654,17.2476,17.2476,44800.0
2005-11-29 15:50:00,38.58,38.6,38.57,38.6,36800.0,17.2476,17.2565,17.2431,17.2565,36800.0
2005-11-29 15:55:00,38.6,38.6,38.57,38.57,27000.0,17.2565,17.2565,17.2431,17.2431,27000.0
2005-11-30 09:30:00,38.55,38.62,38.5,38.51,36800.0,17.2341,17.2654,17.2118,17.2163,36800.0
2005-11-30 09:35:00,38.48,38.6,38.47,38.6,26200.0,17.2029,17.2565,17.1984,17.2565,26200.0
2005-11-30 09:40:00,38.6,38.83,38.6,38.83,20800.0,17.2565,17.3593,17.2565,17.3593,20800.0
2005-11-30 09:45:00,38.82,38.82,38.66,38.73,19600.0,17.3549,17.3549,17.2833,17.3146,19600.0
2005-11-30 09:50:00,38.73,38.8,38.71,38.79,19000.0,17.3146,17.3459,17.3057,17.3414,19000.0
2005-11-30 09:55:00,38.79,38.81,38.75,38.75,21800.0,17.3414,17.3504,17.3236,17.3236,21800.0
2005-11-30 10:00:00,38.74,38.75,38.65,38.65,26400.0,17.3191,17.3236,17.2789,17.2789,26400.0
2005-11-30 10:05:00,38.63,38.63,38.59,38.63,21200.0,17.2699,17.2699,17.252,17.2699,21200.0
2005-11-30 10:10:00,38.63,38.69,38.62,38.66,18200.0,17.2699,17.2967,17.2654,17.2833,18200.0
2005-11-30 10:15:00,38.66,38.69,38.66,38.68,9800.0,17.2833,17.2967,17.2833,17.2923,9800.0
2005-11-30 10:20:00,38.68,38.7,38.66,38.67,20000.0,17.2923,17.3012,17.2833,17.2878,20000.0
2005-11-30 10:25:00,38.67,38.69,38.62,38.63,19800.0,17.2878,17.2967,17.2654,17.2699,19800.0
2005-11-30 10:30:00,38.6,38.63,38.56,38.59,49000.0,17.2565,17.2699,17.2386,17.252,49000.0
2005-11-30 10:35:00,38.58,38.58,38.55,38.55,21200.0,17.2476,17.2476,17.2341,17.2341,21200.0
2005-11-30 10:40:00,38.55,38.57,38.48,38.48,31400.0,17.2341,17.2431,17.2029,17.2029,31400.0
2005-11-30 10:45:00,38.48,38.51,38.41,38.42,34800.0,17.2029,17.2163,17.1716,17.176,34800.0
2005-11-30 10:50:00,38.42,38.43,38.41,38.41,42600.0,17.176,17.1805,17.1716,17.1716,42600.0
2005-11-30 10:55:00,38.41,38.43,38.34,38.39,79800.0,17.1716,17.1805,17.1403,17.1626,79800.0
2005-11-30 11:00:00,38.39,38.39,38.24,38.27,69000.0,17.1626,17.1626,17.0956,17.109,69000.0
2005-11-30 11:05:00,38.27,38.36,38.23,38.34,24800.0,17.109,17.1492,17.0911,17.1403,24800.0
2005-11-30 11:10:00,38.34,38.34,38.27,38.28,32000.0,17.1403,17.1403,17.109,17.1134,32000.0
2005-11-30 11:15:00,38.28,38.35,38.28,38.32,14400.0,17.1134,17.1447,17.1134,17.1313,14400.0
2005-11-30 11:20:00,38.32,38.33,38.27,38.32,14000.0,17.1313,17.1358,17.109,17.1313,14000.0
2005-11-30 11:25:00,38.3,38.34,38.3,38.34,5400.0,17.1224,17.1403,17.1224,17.1403,5400.0
2005-11-30 11:30:00,38.34,38.37,38.33,38.33,10600.0,17.1403,17.1537,17.1358,17.1358,10600.0
2005-11-30 11:35:00,38.33,38.38,38.32,38.38,13000.0,17.1358,17.1581,17.1313,17.1581,13000.0
2005-11-30 11:40:00,38.38,38.38,38.33,38.33,28200.0,17.1581,17.1581,17.1358,17.1358,28200.0
2005-11-30 11:45:00,38.33,38.34,38.29,38.33,28000.0,17.1358,17.1403,17.1179,17.1358,28000.0
2005-11-30 11:50:00,38.33,38.34,38.3,38.34,25000.0,17.1358,17.1403,17.1224,17.1403,25000.0
2005-11-30 11:55:00,38.34,38.37,38.32,38.37,22200.0,17.1403,17.1537,17.1313,17.1537,22200.0
2005-11-30 12:00:00,38.38,38.41,38.38,38.4,18800.0,17.1581,17.1716,17.1581,17.1671,18800.0
2005-11-30 12:05:00,38.41,38.43,38.4,38.41,10800.0,17.1716,17.1805,17.1671,17.1716,10800.0
2005-11-30 12:10:00,38.42,38.45,38.41,38.41,14800.0,17.176,17.1894,17.1716,17.1716,14800.0
2005-11-30 12:15:00,38.4,38.4,38.3,38.34,24400.0,17.1671,17.1671,17.1224,17.1403,24400.0
2005-11-30 12:20:00,38.34,38.39,38.34,38.37,12800.0,17.1403,17.1626,17.1403,17.1537,12800.0
2005-11-30 12:25:00,38.38,38.39,38.27,38.27,11800.0,17.1581,17.1626,17.109,17.109,11800.0
2005-11-30 12:30:00,38.27,38.31,38.25,38.29,12400.0,17.109,17.1269,17.1,17.1179,12400.0
2005-11-30 12:35:00,38.3,38.3,38.25,38.28,14000.0,17.1224,17.1224,17.1,17.1134,14000.0
2005-11-30 12:40:00,38.29,38.33,38.29,38.29,19000.0,17.1179,17.1358,17.1179,17.1179,19000.0
2005-11-30 12:45:00,38.29,38.38,38.29,38.38,23400.0,17.1179,17.1581,17.1179,17.1581,23400.0
2005-11-30 12:50:00,38.38,38.38,38.31,38.32,17200.0,17.1581,17.1581,17.1269,17.1313,17200.0
2005-11-30 12:55:00,38.33,38.39,38.31,38.31,13200.0,17.1358,17.1626,17.1269,17.1269,13200.0
2005-11-30 13:00:00,38.31,38.31,38.27,38.29,10400.0,17.1269,17.1269,17.109,17.1179,10400.0
2005-11-30 13:05:00,38.31,38.34,38.31,38.32,11200.0,17.1269,17.1403,17.1269,17.1313,11200.0
2005-11-30 13:10:00,38.32,38.38,38.32,38.35,14600.0,17.1313,17.1581,17.1313,17.1447,14600.0
2005-11-30 13:15:00,38.34,38.35,38.29,38.32,12400.0,17.1403,17.1447,17.1179,17.1313,12400.0
2005-11-30 13:20:00,38.31,38.34,38.31,38.34,10800.0,17.1269,17.1403,17.1269,17.1403,10800.0
2005-11-30 13:25:00,38.34,38.35,38.3,38.34,12000.0,17.1403,17.1447,17.1224,17.1403,12000.0
2005-11-30 13:30:00,38.33,38.35,38.31,38.35,16600.0,17.1358,17.1447,17.1269,17.1447,16600.0
2005-11-30 13:35:00,38.35,38.38,38.33,38.38,12400.0,17.1447,17.1581,17.1358,17.1581,12400.0
2005-11-30 13:40:00,38.38,38.38,38.31,38.32,7600.0,17.1581,17.1581,17.1269,17.1313,7600.0
2005-11-30 13:45:00,38.31,38.33,38.31,38.31,9000.0,17.1269,17.1358,17.1269,17.1269,9000.0
2005-11-30 13:50:00,38.31,38.32,38.26,38.29,9800.0,17.1269,17.1313,17.1045,17.1179,9800.0
2005-11-30 13:55:00,38.28,38.29,38.23,38.23,15000.0,17.1134,17.1179,17.0911,17.0911,15000.0
2005-11-30 14:00:00,38.23,38.32,38.23,38.31,36400.0,17.0911,17.1313,17.0911,17.1269,36400.0
2005-11-30 14:05:00,38.31,38.34,38.27,38.32,14200.0,17.1269,17.1403,17.109,17.1313,14200.0
2005-11-30 14:10:00,38.34,38.39,38.29,38.29,35600.0,17.1403,17.1626,17.1179,17.1179,35600.0
2005-11-30 14:15:00,38.3,38.32,38.27,38.28,16200.0,17.1224,17.1313,17.109,17.1134,16200.0
2005-11-30 14:20:00,38.29,38.3,38.27,38.27,25600.0,17.1179,17.1224,17.109,17.109,25600.0
2005-11-30 14:25:00,38.27,38.29,38.23,38.23,31000.0,17.109,17.1179,17.0911,17.0911,31000.0
2005-11-30 14:30:00,38.22,38.23,38.17,38.18,36400.0,17.0866,17.0911,17.0643,17.0687,36400.0
2005-11-30 14:35:00,38.18,38.28,38.18,38.19,36000.0,17.0687,17.1134,17.0687,17.0732,36000.0
2005-11-30 14:40:00,38.19,38.21,38.16,38.16,35800.0,17.0732,17.0821,17.0598,17.0598,35800.0
2005-11-30 14:45:00,38.16,38.16,38.08,38.14,57400.0,17.0598,17.0598,17.024,17.0509,57400.0
2005-11-30 14:50:00,38.14,38.18,38.09,38.09,45200.0,17.0509,17.0687,17.0285,17.0285,45200.0
2005-11-30 14:55:00,38.09,38.2,38.09,38.15,48800.0,17.0285,17.0777,17.0285,17.0553,48800.0
2005-11-30 15:00:00,38.17,38.18,38.13,38.16,37600.0,17.0643,17.0687,17.0464,17.0598,37600.0
2005-11-30 15:05:00,38.16,38.16,38.1,38.11,44400.0,17.0598,17.0598,17.033,17.0374,44400.0
2005-11-30 15:10:00,38.11,38.19,38.11,38.13,74200.0,17.0374,17.0732,17.0374,17.0464,74200.0
2005-11-30 15:15:00,38.13,38.2,38.1,38.2,57200.0,17.0464,17.0777,17.033,17.0777,57200.0
2005-11-30 15:20:00,38.21,38.24,38.17,38.18,65000.0,17.0821,17.0956,17.0643,17.0687,65000.0
2005-11-30 15:25:00,38.18,38.24,38.15,38.23,137200.0,17.0687,17.0956,17.0553,17.0911,137200.0
2005-11-30 15:30:00,38.23,38.23,38.18,38.18,54000.0,17.0911,17.0911,17.0687,17.0687,54000.0
2005-11-30 15:35:00,38.18,38.18,38.13,38.14,48400.0,17.0687,17.0687,17.0464,17.0509,48400.0
2005-11-30 15:40:00,38.13,38.15,38.11,38.11,55800.0,17.0464,17.0553,17.0374,17.0374,55800.0
2005-11-30 15:45:00,38.11,38.11,38.08,38.08,66200.0,17.0374,17.0374,17.024,17.024,66200.0
2005-11-30 15:50:00,38.08,38.08,38.02,38.03,57000.0,17.024,17.024,16.9972,17.0017,57000.0
2005-11-30 15:55:00,38.03,38.08,38.0,38.01,120600.0,17.0017,17.024,16.9883,16.9927,120600.0
2005-12-01 09:30:00,38.12,38.24,38.12,38.18,49400.0,17.0419,17.0956,17.0419,17.0687,49400.0
2005-12-01 09:35:00,38.18,38.18,38.0,38.03,37800.0,17.0687,17.0687,16.9883,17.0017,37800.0
2005-12-01 09:40:00,38.03,38.08,37.88,37.98,34000.0,17.0017,17.024,16.9346,16.9793,34000.0
2005-12-01 09:45:00,37.97,38.1,37.97,37.99,38200.0,16.9749,17.033,16.9749,16.9838,38200.0
2005-12-01 09:50:00,38.0,38.12,37.99,38.1,28400.0,16.9883,17.0419,16.9838,17.033,28400.0
2005-12-01 09:55:00,38.09,38.19,37.98,37.98,26800.0,17.0285,17.0732,16.9793,16.9793,26800.0
2005-12-01 10:00:00,37.96,38.1,37.96,38.1,24600.0,16.9704,17.033,16.9704,17.033,24600.0
2005-12-01 10:05:00,38.1,38.1,37.96,37.99,47200.0,17.033,17.033,16.9704,16.9838,47200.0
2005-12-01 10:10:00,37.99,37.99,37.93,37.94,24400.0,16.9838,16.9838,16.957,16.9614,24400.0
2005-12-01 10:15:00,37.94,38.01,37.94,38.01,24800.0,16.9614,16.9927,16.9614,16.9927,24800.0
2005-12-01 10:20:00,38.0,38.0,37.83,37.89,48400.0,16.9883,16.9883,16.9123,16.9391,48400.0
2005-12-01 10:25:00,37.9,37.97,37.88,37.9,42600.0,16.9436,16.9749,16.9346,16.9436,42600.0
2005-12-01 10:30:00,37.9,37.92,37.87,37.89,37800.0,16.9436,16.9525,16.9301,16.9391,37800.0
2005-12-01 10:35:00,37.89,37.98,37.89,37.98,18400.0,16.9391,16.9793,16.9391,16.9793,18400.0
2005-12-01 10:40:00,37.98,38.01,37.96,37.98,31400.0,16.9793,16.9927,16.9704,16.9793,31400.0
2005-12-01 10:45:00,37.98,38.03,37.97,37.97,25400.0,16.9793,17.0017,16.9749,16.9749,25400.0
2005-12-01 10:50:00,37.96,38.02,37.96,38.0,20800.0,16.9704,16.9972,16.9704,16.9883,20800.0
2005-12-01 10:55:00,38.0,38.03,37.98,38.02,26800.0,16.9883,17.0017,16.9793,16.9972,26800.0
2005-12-01 11:00:00,38.02,38.02,37.91,37.92,29400.0,16.9972,16.9972,16.948,16.9525,29400.0
2005-12-01 11:05:00,37.92,37.94,37.91,37.92,18600.0,16.9525,16.9614,16.948,16.9525,18600.0
2005-12-01 11:10:00,37.92,37.95,37.92,37.95,92200.0,16.9525,16.9659,16.9525,16.9659,92200.0
2005-12-01 11:15:00,37.95,37.95,37.94,37.95,49800.0,16.9659,16.9659,16.9614,16.9659,49800.0
2005-12-01 11:20:00,37.95,37.98,37.95,37.98,29600.0,16.9659,16.9793,16.9659,16.9793,29600.0
2005-12-01 11:25:00,37.99,38.01,37.9,37.9,49800.0,16.9838,16.9927,16.9436,16.9436,49800.0
2005-12-01 11:30:00,37.9,37.93,37.88,37.93,31800.0,16.9436,16.957,16.9346,16.957,31800.0
2005-12-01 11:35:00,37.92,37.93,37.87,37.87,23200.0,16.9525,16.957,16.9301,16.9301,23200.0
2005-12-01 11:40:00,37.88,37.88,37.8,37.8,14400.0,16.9346,16.9346,16.8989,16.8989,14400.0
2005-12-01 11:45:00,37.8,37.85,37.8,37.85,34000.0,16.8989,16.9212,16.8989,16.9212,34000.0
2005-12-01 11:50:00,37.85,37.88,37.82,37.85,18200.0,16.9212,16.9346,16.9078,16.9212,18200.0
2005-12-01 11:55:00,37.84,37.88,37.84,37.88,22800.0,16.9167,16.9346,16.9167,16.9346,22800.0
2005-12-01 12:00:00,37.87,37.92,37.87,37.92,14800.0,16.9301,16.9525,16.9301,16.9525,14800.0
2005-12-01 12:05:00,37.92,37.97,37.92,37.96,19200.0,16.9525,16.9749,16.9525,16.9704,19200.0
2005-12-01 12:10:00,37.97,38.01,37.97,38.01,7800.0,16.9749,16.9927,16.9749,16.9927,7800.0
2005-12-01 12:15:00,38.01,38.01,37.97,37.99,18600.0,16.9927,16.9927,16.9749,16.9838,18600.0
2005-12-01 12:20:00,37.99,37.99,37.98,37.98,5600.0,16.9838,16.9838,16.9793,16.9793,5600.0
2005-12-01 12:25:00,37.98,38.01,37.98,38.0,9000.0,16.9793,16.9927,16.9793,16.9883,9000.0
2005-12-01 12:30:00,38.01,38.02,38.01,38.02,10400.0,16.9927,16.9972,16.9927,16.9972,10400.0
2005-12-01 12:35:00,38.02,38.07,38.02,38.07,18800.0,16.9972,17.0196,16.9972,17.0196,18800.0
2005-12-01 12:40:00,38.06,38.1,38.06,38.1,8600.0,17.0151,17.033,17.0151,17.033,8600.0
2005-12-01 12:45:00,38.1,38.13,38.1,38.12,18600.0,17.033,17.0464,17.033,17.0419,18600.0
2005-12-01 12:50:00,38.12,38.15,38.11,38.11,10000.0,17.0419,17.0553,17.0374,17.0374,10000.0
2005-12-01 12:55:00,38.11,38.12,38.1,38.12,7200.0,17.0374,17.0419,17.033,17.0419,7200.0
2005-12-01 13:00:00,38.12,38.17,38.11,38.17,10400.0,17.0419,17.0643,17.0374,17.0643,10400.0
2005-12-01 13:05:00,38.17,38.19,38.15,38.18,35200.0,17.0643,17.0732,17.0553,17.0687,35200.0
2005-12-01 13:10:00,38.17,38.21,38.17,38.21,8200.0,17.0643,17.0821,17.0643,17.0821,8200.0
2005-12-01 13:15:00,38.21,38.22,38.16,38.16,9600.0,17.0821,17.0866,17.0598,17.0598,9600.0
2005-12-01 13:20:00,38.16,38.2,38.12,38.2,30400.0,17.0598,17.0777,17.0419,17.0777,30400.0
2005-12-01 13:25:00,38.2,38.25,38.2,38.23,20400.0,17.0777,17.1,17.0777,17.0911,20400.0
2005-12-01 13:30:00,38.22,38.28,38.22,38.27,12400.0,17.0866,17.1134,17.0866,17.109,12400.0
2005-12-01 13:35:00,38.27,38.31,38.21,38.23,25600.0,17.109,17.1269,17.0821,17.0911,25600.0
2005-12-01 13:40:00,38.25,38.26,38.24,38.24,21800.0,17.1,17.1045,17.0956,17.0956,21800.0
2005-12-01 13:45:00,38.24,38.26,38.19,38.19,18800.0,17.0956,17.1045,17.0732,17.0732,18800.0
2005-12-01 13:50:00,38.19,38.31,38.19,38.27,11400.0,17.0732,17.1269,17.0732,17.109,11400.0
2005-12-01 13:55:00,38.28,38.28,38.19,38.23,22200.0,17.1134,17.1134,17.0732,17.0911,22200.0
2005-12-01 14:00:00,38.24,38.24,38.22,38.23,13000.0,17.0956,17.0956,17.0866,17.0911,13000.0
2005-12-01 14:05:00,38.22,38.24,38.22,38.22,13000.0,17.0866,17.0956,17.0866,17.0866,13000.0
2005-12-01 14:10:00,38.22,38.23,38.19,38.19,10200.0,17.0866,17.0911,17.0732,17.0732,10200.0
2005-12-01 14:15:00,38.19,38.2,38.13,38.13,13400.0,17.0732,17.0777,17.0464,17.0464,13400.0
2005-12-01 14:20:00,38.13,38.13,38.09,38.1,25600.0,17.0464,17.0464,17.0285,17.033,25600.0
2005-12-01 14:25:00,38.1,38.2,38.1,38.2,23000.0,17.033,17.0777,17.033,17.0777,23000.0
2005-12-01 14:30:00,38.2,38.22,38.19,38.19,18800.0,17.0777,17.0866,17.0732,17.0732,18800.0
2005-12-01 14:35:00,38.18,38.22,38.15,38.2,18200.0,17.0687,17.0866,17.0553,17.0777,18200.0
2005-12-01 14:40:00,38.2,38.22,38.18,38.22,23600.0,17.0777,17.0866,17.0687,17.0866,23600.0
2005-12-01 14:45:00,38.22,38.22,38.18,38.2,17000.0,17.0866,17.0866,17.0687,17.0777,17000.0
2005-12-01 14:50:00,38.18,38.19,38.16,38.16,14000.0,17.0687,17.0732,17.0598,17.0598,14000.0
2005-12-01 14:55:00,38.15,38.15,38.1,38.13,8400.0,17.0553,17.0553,17.033,17.0464,8400.0
2005-12-01 15:00:00,38.15,38.23,38.15,38.22,26200.0,17.0553,17.0911,17.0553,17.0866,26200.0
2005-12-01 15:05:00,38.22,38.22,38.11,38.12,17600.0,17.0866,17.0866,17.0374,17.0419,17600.0
2005-12-01 15:10:00,38.12,38.13,38.09,38.12,29600.0,17.0419,17.0464,17.0285,17.0419,29600.0
2005-12-01 15:15:00,38.12,38.12,38.05,38.05,19200.0,17.0419,17.0419,17.0106,17.0106,19200.0
2005-12-01 15:20:00,38.05,38.05,38.02,38.05,24000.0,17.0106,17.0106,16.9972,17.0106,24000.0
2005-12-01 15:25:00,38.05,38.13,38.05,38.1,20800.0,17.0106,17.0464,17.0106,17.033,20800.0
2005-12-01 15:30:00,38.1,38.17,38.09,38.15,13800.0,17.033,17.0643,17.0285,17.0553,13800.0
2005-12-01 15:35:00,38.15,38.16,38.15,38.15,19000.0,17.0553,17.0598,17.0553,17.0553,19000.0
2005-12-01 15:40:00,38.14,38.16,38.09,38.16,32400.0,17.0509,17.0598,17.0285,17.0598,32400.0
2005-12-01 15:45:00,38.16,38.23,38.16,38.22,50400.0,17.0598,17.0911,17.0598,17.0866,50400.0
2005-12-01 15:50:00,38.22,38.23,38.2,38.2,80800.0,17.0866,17.0911,17.0777,17.0777,80800.0
2005-12-01 15:55:00,38.2,38.22,38.16,38.21,34000.0,17.0777,17.0866,17.0598,17.0821,34000.0
2005-12-02 09:30:00,38.16,38.16,38.05,38.08,37200.0,17.0598,17.0598,17.0106,17.024,37200.0
2005-12-02 09:35:00,38.02,38.13,38.02,38.1,15000.0,16.9972,17.0464,16.9972,17.033,15000.0
2005-12-02 09:40:00,38.1,38.16,38.06,38.09,24400.0,17.033,17.0598,17.0151,17.0285,24400.0
2005-12-02 09:45:00,38.09,38.09,38.03,38.03,16000.0,17.0285,17.0285,17.0017,17.0017,16000.0
2005-12-02 09:50:00,38.04,38.04,37.85,37.85,31600.0,17.0061,17.0061,16.9212,16.9212,31600.0
2005-12-02 09:55:00,37.8,37.82,37.73,37.74,50400.0,16.8989,16.9078,16.8676,16.872,50400.0
2005-12-02 10:00:00,37.74,37.85,37.74,37.78,20600.0,16.872,16.9212,16.872,16.8899,20600.0
2005-12-02 10:05:00,37.78,37.79,37.72,37.72,29800.0,16.8899,16.8944,16.8631,16.8631,29800.0
2005-12-02 10:10:00,37.72,37.73,37.68,37.69,39400.0,16.8631,16.8676,16.8452,16.8497,39400.0
2005-12-02 10:15:00,37.68,37.69,37.67,37.68,26200.0,16.8452,16.8497,16.8407,16.8452,26200.0
2005-12-02 10:20:00,37.69,37.81,37.69,37.73,55000.0,16.8497,16.9033,16.8497,16.8676,55000.0
2005-12-02 10:25:00,37.73,37.79,37.73,37.74,61000.0,16.8676,16.8944,16.8676,16.872,61000.0
2005-12-02 10:30:00,37.74,37.79,37.74,37.79,31200.0,16.872,16.8944,16.872,16.8944,31200.0
2005-12-02 10:35:00,37.79,37.84,37.78,37.81,62400.0,16.8944,16.9167,16.8899,16.9033,62400.0
2005-12-02 10:40:00,37.81,37.81,37.77,37.78,26200.0,16.9033,16.9033,16.8854,16.8899,26200.0
2005-12-02 10:45:00,37.79,37.82,37.78,37.79,49200.0,16.8944,16.9078,16.8899,16.8944,49200.0
2005-12-02 10:50:00,37.79,37.81,37.77,37.8,19400.0,16.8944,16.9033,16.8854,16.8989,19400.0
2005-12-02 10:55:00,37.81,37.89,37.8,37.8,65600.0,16.9033,16.9391,16.8989,16.8989,65600.0
2005-12-02 11:00:00,37.81,37.82,37.81,37.82,12400.0,16.9033,16.9078,16.9033,16.9078,12400.0
2005-12-02 11:05:00,37.81,37.82,37.8,37.81,15000.0,16.9033,16.9078,16.8989,16.9033,15000.0
2005-12-02 11:10:00,37.8,37.8,37.77,37.78,15800.0,16.8989,16.8989,16.8854,16.8899,15800.0
2005-12-02 11:15:00,37.79,37.88,37.79,37.87,28200.0,16.8944,16.9346,16.8944,16.9301,28200.0
2005-12-02 11:20:00,37.86,37.88,37.85,37.87,27200.0,16.9257,16.9346,16.9212,16.9301,27200.0
2005-12-02 11:25:00,37.87,37.95,37.87,37.95,57400.0,16.9301,16.9659,16.9301,16.9659,57400.0
2005-12-02 11:30:00,37.95,38.02,37.95,38.0,21000.0,16.9659,16.9972,16.9659,16.9883,21000.0
2005-12-02 11:35:00,38.0,38.02,37.99,38.02,11600.0,16.9883,16.9972,16.9838,16.9972,11600.0
2005-12-02 11:40:00,38.01,38.02,37.95,37.95,10400.0,16.9927,16.9972,16.9659,16.9659,10400.0
2005-12-02 11:45:00,37.95,37.95,37.92,37.95,21400.0,16.9659,16.9659,16.9525,16.9659,21400.0
2005-12-02 11:50:00,37.95,37.98,37.95,37.97,11000.0,16.9659,16.9793,16.9659,16.9749,11000.0
2005-12-02 11:55:00,37.96,37.97,37.94,37.94,6000.0,16.9704,16.9749,16.9614,16.9614,6000.0
2005-12-02 12:00:00,37.94,37.98,37.92,37.96,17200.0,16.9614,16.9793,16.9525,16.9704,17200.0
2005-12-02 12:05:00,37.96,37.96,37.92,37.92,8000.0,16.9704,16.9704,16.9525,16.9525,8000.0
2005-12-02 12:10:00,37.92,37.94,37.91,37.92,15800.0,16.9525,16.9614,16.948,16.9525,15800.0
2005-12-02 12:15:00,37.93,37.94,37.91,37.91,14000.0,16.957,16.9614,16.948,16.948,14000.0
2005-12-02 12:20:00,37.91,37.94,37.91,37.94,17400.0,16.948,16.9614,16.948,16.9614,17400.0
2005-12-02 12:25:00,37.94,37.94,37.91,37.91,11600.0,16.9614,16.9614,16.948,16.948,11600.0
2005-12-02 12:30:00,37.9,37.92,37.85,37.88,23800.0,16.9436,16.9525,16.9212,16.9346,23800.0
2005-12-02 12:35:00,37.89,37.93,37.89,37.93,6200.0,16.9391,16.957,16.9391,16.957,6200.0
2005-12-02 12:40:00,37.93,37.94,37.91,37.94,11200.0,16.957,16.9614,16.948,16.9614,11200.0
2005-12-02 12:45:00,37.94,37.94,37.91,37.92,7600.0,16.9614,16.9614,16.948,16.9525,7600.0
2005-12-02 12:50:00,37.92,37.93,37.91,37.91,7000.0,16.9525,16.957,16.948,16.948,7000.0
2005-12-02 12:55:00,37.91,37.91,37.87,37.88,8800.0,16.948,16.948,16.9301,16.9346,8800.0
2005-12-02 13:00:00,37.88,37.88,37.88,37.88,8400.0,16.9346,16.9346,16.9346,16.9346,8400.0
2005-12-02 13:05:00,37.88,37.88,37.85,37.87,7600.0,16.9346,16.9346,16.9212,16.9301,7600.0
2005-12-02 13:10:00,37.87,37.93,37.87,37.92,9800.0,16.9301,16.957,16.9301,16.9525,9800.0
2005-12-02 13:15:00,37.92,37.93,37.91,37.91,5400.0,16.9525,16.957,16.948,16.948,5400.0
2005-12-02 13:20:00,37.9,37.92,37.88,37.88,3400.0,16.9436,16.9525,16.9346,16.9346,3400.0
2005-12-02 13:25:00,37.9,37.9,37.88,37.88,2200.0,16.9436,16.9436,16.9346,16.9346,2200.0
2005-12-02 13:30:00,37.88,37.89,37.87,37.88,7600.0,16.9346,16.9391,16.9301,16.9346,7600.0
2005-12-02 13:35:00,37.88,37.9,37.87,37.9,10400.0,16.9346,16.9436,16.9301,16.9436,10400.0
2005-12-02 13:40:00,37.91,37.93,37.91,37.91,9600.0,16.948,16.957,16.948,16.948,9600.0
2005-12-02 13:45:00,37.91,37.92,37.88,37.89,7800.0,16.948,16.9525,16.9346,16.9391,7800.0
2005-12-02 13:50:00,37.89,37.9,37.88,37.88,23200.0,16.9391,16.9436,16.9346,16.9346,23200.0
2005-12-02 13:55:00,37.89,37.91,37.88,37.91,5800.0,16.9391,16.948,16.9346,16.948,5800.0
2005-12-02 14:00:00,37.91,37.96,37.88,37.95,14800.0,16.948,16.9704,16.9346,16.9659,14800.0
2005-12-02 14:05:00,37.95,37.95,37.94,37.94,6000.0,16.9659,16.9659,16.9614,16.9614,6000.0
2005-12-02 14:10:00,37.94,37.94,37.9,37.93,16400.0,16.9614,16.9614,16.9436,16.957,16400.0
2005-12-02 14:15:00,37.93,37.98,37.91,37.98,19400.0,16.957,16.9793,16.948,16.9793,19400.0
2005-12-02 14:20:00,37.97,37.98,37.96,37.97,10200.0,16.9749,16.9793,16.9704,16.9749,10200.0
2005-12-02 14:25:00,37.97,38.01,37.96,38.01,8800.0,16.9749,16.9927,16.9704,16.9927,8800.0
2005-12-02 14:30:00,38.0,38.01,38.0,38.01,9000.0,16.9883,16.9927,16.9883,16.9927,9000.0
2005-12-02 14:35:00,38.01,38.02,38.0,38.01,7600.0,16.9927,16.9972,16.9883,16.9927,7600.0
2005-12-02 14:40:00,38.01,38.01,37.95,37.97,8400.0,16.9927,16.9927,16.9659,16.9749,8400.0
2005-12-02 14:45:00,37.97,38.02,37.97,38.02,11800.0,16.9749,16.9972,16.9749,16.9972,11800.0
2005-12-02 14:50:00,38.02,38.02,37.99,38.02,11000.0,16.9972,16.9972,16.9838,16.9972,11000.0
2005-12-02 14:55:00,38.02,38.05,38.02,38.03,8800.0,16.9972,17.0106,16.9972,17.0017,8800.0
2005-12-02 15:00:00,38.04,38.05,38.02,38.02,12000.0,17.0061,17.0106,16.9972,16.9972,12000.0
2005-12-02 15:05:00,38.01,38.06,38.0,38.06,8800.0,16.9927,17.0151,16.9883,17.0151,8800.0
2005-12-02 15:10:00,38.06,38.09,38.06,38.07,10400.0,17.0151,17.0285,17.0151,17.0196,10400.0
2005-12-02 15:15:00,38.08,38.08,38.02,38.02,24600.0,17.024,17.024,16.9972,16.9972,24600.0
2005-12-02 15:20:00,38.02,38.1,38.02,38.09,109800.0,16.9972,17.033,16.9972,17.0285,109800.0
2005-12-02 15:25:00,38.1,38.13,38.1,38.13,17800.0,17.033,17.0464,17.033,17.0464,17800.0
2005-12-02 15:30:00,38.13,38.13,38.08,38.09,13800.0,17.0464,17.0464,17.024,17.0285,13800.0
2005-12-02 15:35:00,38.09,38.09,38.07,38.08,48400.0,17.0285,17.0285,17.0196,17.024,48400.0
2005-12-02 15:40:00,38.08,38.08,38.04,38.04,35400.0,17.024,17.024,17.0061,17.0061,35400.0
2005-12-02 15:45:00,38.04,38.04,38.03,38.04,15800.0,17.0061,17.0061,17.0017,17.0061,15800.0
2005-12-02 15:50:00,38.04,38.04,37.99,38.0,25000.0,17.0061,17.0061,16.9838,16.9883,25000.0
2005-12-02 15:55:00,38.0,38.02,37.99,38.0,94600.0,16.9883,16.9972,16.9838,16.9883,94600.0
2005-12-05 09:30:00,37.99,38.1,37.99,38.07,43600.0,16.9838,17.033,16.9838,17.0196,43600.0
2005-12-05 09:35:00,38.07,38.07,37.99,37.99,113600.0,17.0196,17.0196,16.9838,16.9838,113600.0
2005-12-05 09:40:00,37.99,38.09,37.98,37.98,48000.0,16.9838,17.0285,16.9793,16.9793,48000.0
2005-12-05 09:45:00,37.95,37.97,37.93,37.93,89000.0,16.9659,16.9749,16.957,16.957,89000.0
2005-12-05 09:50:00,37.93,37.99,37.9,37.99,41600.0,16.957,16.9838,16.9436,16.9838,41600.0
2005-12-05 09:55:00,37.99,38.06,37.99,38.04,34200.0,16.9838,17.0151,16.9838,17.0061,34200.0
2005-12-05 10:00:00,38.04,38.05,37.93,38.04,56800.0,17.0061,17.0106,16.957,17.0061,56800.0
2005-12-05 10:05:00,38.04,38.04,37.97,37.98,66000.0,17.0061,17.0061,16.9749,16.9793,66000.0
2005-12-05 10:10:00,37.99,38.0,37.97,37.99,37200.0,16.9838,16.9883,16.9749,16.9838,37200.0
2005-12-05 10:15:00,38.0,38.01,37.99,37.99,113000.0,16.9883,16.9927,16.9838,16.9838,113000.0
2005-12-05 10:20:00,37.99,38.13,37.99,38.12,72800.0,16.9838,17.0464,16.9838,17.0419,72800.0
2005-12-05 10:25:00,38.12,38.13,38.07,38.12,66600.0,17.0419,17.0464,17.0196,17.0419,66600.0
2005-12-05 10:30:00,38.13,38.14,38.09,38.13,75200.0,17.0464,17.0509,17.0285,17.0464,75200.0
2005-12-05 10:35:00,38.13,38.17,38.1,38.17,35800.0,17.0464,17.0643,17.033,17.0643,35800.0
2005-12-05 10:40:00,38.16,38.18,38.13,38.14,26200.0,17.0598,17.0687,17.0464,17.0509,26200.0
2005-12-05 10:45:00,38.14,38.18,38.13,38.17,23200.0,17.0509,17.0687,17.0464,17.0643,23200.0
2005-12-05 10:50:00,38.16,38.17,38.12,38.14,48000.0,17.0598,17.0643,17.0419,17.0509,48000.0
2005-12-05 10:55:00,38.14,38.16,38.13,38.15,31200.0,17.0509,17.0598,17.0464,17.0553,31200.0
2005-12-05 11:00:00,38.15,38.18,38.14,38.18,20000.0,17.0553,17.0687,17.0509,17.0687,20000.0
2005-12-05 11:05:00,38.19,38.21,38.19,38.2,49800.0,17.0732,17.0821,17.0732,17.0777,49800.0
2005-12-05 11:10:00,38.2,38.28,38.19,38.25,70600.0,17.0777,17.1134,17.0732,17.1,70600.0
2005-12-05 11:15:00,38.26,38.26,38.23,38.23,25600.0,17.1045,17.1045,17.0911,17.0911,25600.0
2005-12-05 11:20:00,38.23,38.26,38.23,38.26,21600.0,17.0911,17.1045,17.0911,17.1045,21600.0
2005-12-05 11:25:00,38.27,38.27,38.26,38.26,13200.0,17.109,17.109,17.1045,17.1045,13200.0
2005-12-05 11:30:00,38.26,38.26,38.24,38.26,19800.0,17.1045,17.1045,17.0956,17.1045,19800.0
2005-12-05 11:35:00,38.25,38.25,38.23,38.24,11400.0,17.1,17.1,17.0911,17.0956,11400.0
2005-12-05 11:40:00,38.25,38.27,38.24,38.26,47200.0,17.1,17.109,17.0956,17.1045,47200.0
2005-12-05 11:45:00,38.26,38.31,38.26,38.27,28400.0,17.1045,17.1269,17.1045,17.109,28400.0
2005-12-05 11:50:00,38.27,38.27,38.27,38.27,19800.0,17.109,17.109,17.109,17.109,19800.0
2005-12-05 11:55:00,38.27,38.34,38.27,38.34,30400.0,17.109,17.1403,17.109,17.1403,30400.0
2005-12-05 12:00:00,38.34,38.4,38.34,38.34,79200.0,17.1403,17.1671,17.1403,17.1403,79200.0
2005-12-05 12:05:00,38.34,38.36,38.33,38.36,29400.0,17.1403,17.1492,17.1358,17.1492,29400.0
2005-12-05 12:10:00,38.36,38.4,38.36,38.4,53400.0,17.1492,17.1671,17.1492,17.1671,53400.0
2005-12-05 12:15:00,38.4,38.4,38.33,38.35,27400.0,17.1671,17.1671,17.1358,17.1447,27400.0
2005-12-05 12:20:00,38.35,38.39,38.35,38.38,19800.0,17.1447,17.1626,17.1447,17.1581,19800.0
2005-12-05 12:25:00,38.39,38.4,38.38,38.4,4600.0,17.1626,17.1671,17.1581,17.1671,4600.0
2005-12-05 12:30:00,38.4,38.41,38.4,38.41,15800.0,17.1671,17.1716,17.1671,17.1716,15800.0
2005-12-05 12:35:00,38.41,38.45,38.41,38.45,14800.0,17.1716,17.1894,17.1716,17.1894,14800.0
2005-12-05 12:40:00,38.45,38.45,38.43,38.45,33800.0,17.1894,17.1894,17.1805,17.1894,33800.0
2005-12-05 12:45:00,38.45,38.45,38.38,38.38,49000.0,17.1894,17.1894,17.1581,17.1581,49000.0
2005-12-05 12:50:00,38.38,38.38,38.37,38.37,14200.0,17.1581,17.1581,17.1537,17.1537,14200.0
2005-12-05 12:55:00,38.37,38.37,38.35,38.37,23000.0,17.1537,17.1537,17.1447,17.1537,23000.0
2005-12-05 13:00:00,38.37,38.37,38.35,38.35,28800.0,17.1537,17.1537,17.1447,17.1447,28800.0
2005-12-05 13:05:00,38.35,38.37,38.33,38.34,21600.0,17.1447,17.1537,17.1358,17.1403,21600.0
2005-12-05 13:10:00,38.35,38.36,38.35,38.36,8000.0,17.1447,17.1492,17.1447,17.1492,8000.0
2005-12-05 13:15:00,38.37,38.37,38.33,38.35,14200.0,17.1537,17.1537,17.1358,17.1447,14200.0
2005-12-05 13:20:00,38.35,38.38,38.35,38.36,23800.0,17.1447,17.1581,17.1447,17.1492,23800.0
2005-12-05 13:25:00,38.37,38.39,38.37,38.38,13600.0,17.1537,17.1626,17.1537,17.1581,13600.0
2005-12-05 13:30:00,38.39,38.39,38.35,38.35,19800.0,17.1626,17.1626,17.1447,17.1447,19800.0
2005-12-05 13:35:00,38.35,38.39,38.35,38.38,14000.0,17.1447,17.1626,17.1447,17.1581,14000.0
2005-12-05 13:40:00,38.38,38.39,38.38,38.39,10400.0,17.1581,17.1626,17.1581,17.1626,10400.0
2005-12-05 13:45:00,38.39,38.39,38.38,38.39,18800.0,17.1626,17.1626,17.1581,17.1626,18800.0
2005-12-05 13:50:00,38.39,38.42,38.36,38.36,56000.0,17.1626,17.176,17.1492,17.1492,56000.0
2005-12-05 13:55:00,38.37,38.38,38.35,38.38,13000.0,17.1537,17.1581,17.1447,17.1581,13000.0
2005-12-05 14:00:00,38.37,38.39,38.35,38.37,18200.0,17.1537,17.1626,17.1447,17.1537,18200.0
2005-12-05 14:05:00,38.37,38.38,38.31,38.33,21600.0,17.1537,17.1581,17.1269,17.1358,21600.0
2005-12-05 14:10:00,38.33,38.35,38.28,38.28,28200.0,17.1358,17.1447,17.1134,17.1134,28200.0
2005-12-05 14:15:00,38.27,38.3,38.27,38.3,16600.0,17.109,17.1224,17.109,17.1224,16600.0
2005-12-05 14:20:00,38.3,38.35,38.29,38.29,15400.0,17.1224,17.1447,17.1179,17.1179,15400.0
2005-12-05 14:25:00,38.29,38.31,38.27,38.31,16600.0,17.1179,17.1269,17.109,17.1269,16600.0
2005-12-05 14:30:00,38.3,38.3,38.27,38.28,16200.0,17.1224,17.1224,17.109,17.1134,16200.0
2005-12-05 14:35:00,38.27,38.37,38.27,38.33,48400.0,17.109,17.1537,17.109,17.1358,48400.0
2005-12-05 14:40:00,38.34,38.35,38.33,38.34,47200.0,17.1403,17.1447,17.1358,17.1403,47200.0
2005-12-05 14:45:00,38.34,38.34,38.31,38.32,28800.0,17.1403,17.1403,17.1269,17.1313,28800.0
2005-12-05 14:50:00,38.34,38.35,38.32,38.33,24200.0,17.1403,17.1447,17.1313,17.1358,24200.0
2005-12-05 14:55:00,38.32,38.34,38.31,38.34,21200.0,17.1313,17.1403,17.1269,17.1403,21200.0
2005-12-05 15:00:00,38.35,38.35,38.33,38.34,25800.0,17.1447,17.1447,17.1358,17.1403,25800.0
2005-12-05 15:05:00,38.33,38.34,38.3,38.31,10400.0,17.1358,17.1403,17.1224,17.1269,10400.0
2005-12-05 15:10:00,38.31,38.31,38.24,38.24,32000.0,17.1269,17.1269,17.0956,17.0956,32000.0
2005-12-05 15:15:00,38.24,38.25,38.23,38.23,36400.0,17.0956,17.1,17.0911,17.0911,36400.0
2005-12-05 15:20:00,38.22,38.27,38.19,38.27,51400.0,17.0866,17.109,17.0732,17.109,51400.0
2005-12-05 15:25:00,38.26,38.27,38.21,38.22,22600.0,17.1045,17.109,17.0821,17.0866,22600.0
2005-12-05 15:30:00,38.23,38.28,38.23,38.28,38600.0,17.0911,17.1134,17.0911,17.1134,38600.0
2005-12-05 15:35:00,38.28,38.31,38.28,38.29,43200.0,17.1134,17.1269,17.1134,17.1179,43200.0
2005-12-05 15:40:00,38.29,38.29,38.25,38.26,23200.0,17.1179,17.1179,17.1,17.1045,23200.0
2005-12-05 15:45:00,38.26,38.31,38.24,38.29,24000.0,17.1045,17.1269,17.0956,17.1179,24000.0
2005-12-05 15:50:00,38.29,38.31,38.22,38.24,20400.0,17.1179,17.1269,17.0866,17.0956,20400.0
2005-12-05 15:55:00,38.24,38.3,38.24,38.3,38000.0,17.0956,17.1224,17.0956,17.1224,38000.0
2005-12-06 09:30:00,38.3,38.47,38.28,38.3,48200.0,17.1224,17.1984,17.1134,17.1224,48200.0
2005-12-06 09:35:00,38.31,38.38,38.3,38.34,14400.0,17.1269,17.1581,17.1224,17.1403,14400.0
2005-12-06 09:40:00,38.33,38.33,38.25,38.26,16200.0,17.1358,17.1358,17.1,17.1045,16200.0
2005-12-06 09:45:00,38.26,38.3,38.26,38.3,34600.0,17.1045,17.1224,17.1045,17.1224,34600.0
2005-12-06 09:50:00,38.3,38.32,38.27,38.3,30200.0,17.1224,17.1313,17.109,17.1224,30200.0
2005-12-06 09:55:00,38.3,38.46,38.26,38.43,14800.0,17.1224,17.1939,17.1045,17.1805,14800.0
2005-12-06 10:00:00,38.32,38.35,38.25,38.3,33200.0,17.1313,17.1447,17.1,17.1224,33200.0
2005-12-06 10:05:00,38.29,38.31,38.27,38.31,32800.0,17.1179,17.1269,17.109,17.1269,32800.0
2005-12-06 10:10:00,38.3,38.31,38.28,38.28,35400.0,17.1224,17.1269,17.1134,17.1134,35400.0
2005-12-06 10:15:00,38.29,38.3,38.27,38.29,90400.0,17.1179,17.1224,17.109,17.1179,90400.0
2005-12-06 10:20:00,38.29,38.37,38.29,38.37,30400.0,17.1179,17.1537,17.1179,17.1537,30400.0
2005-12-06 10:25:00,38.37,38.37,38.3,38.35,13800.0,17.1537,17.1537,17.1224,17.1447,13800.0
2005-12-06 10:30:00,38.34,38.36,38.33,38.33,12200.0,17.1403,17.1492,17.1358,17.1358,12200.0
2005-12-06 10:35:00,38.34,38.35,38.3,38.3,32000.0,17.1403,17.1447,17.1224,17.1224,32000.0
2005-12-06 10:40:00,38.3,38.35,38.3,38.34,11400.0,17.1224,17.1447,17.1224,17.1403,11400.0
2005-12-06 10:45:00,38.35,38.37,38.33,38.34,12000.0,17.1447,17.1537,17.1358,17.1403,12000.0
2005-12-06 10:50:00,38.34,38.34,38.3,38.3,11200.0,17.1403,17.1403,17.1224,17.1224,11200.0
2005-12-06 10:55:00,38.3,38.42,38.3,38.4,27200.0,17.1224,17.176,17.1224,17.1671,27200.0
2005-12-06 11:00:00,38.39,38.39,38.3,38.32,28200.0,17.1626,17.1626,17.1224,17.1313,28200.0
2005-12-06 11:05:00,38.32,38.34,38.3,38.32,17000.0,17.1313,17.1403,17.1224,17.1313,17000.0
2005-12-06 11:10:00,38.32,38.32,38.3,38.31,21600.0,17.1313,17.1313,17.1224,17.1269,21600.0
2005-12-06 11:15:00,38.33,38.35,38.3,38.32,24600.0,17.1358,17.1447,17.1224,17.1313,24600.0
2005-12-06 11:20:00,38.31,38.35,38.31,38.32,27800.0,17.1269,17.1447,17.1269,17.1313,27800.0
2005-12-06 11:25:00,38.31,38.34,38.3,38.33,39200.0,17.1269,17.1403,17.1224,17.1358,39200.0
2005-12-06 11:30:00,38.33,38.37,38.31,38.37,27800.0,17.1358,17.1537,17.1269,17.1537,27800.0
2005-12-06 11:35:00,38.38,38.38,38.34,38.35,10200.0,17.1581,17.1581,17.1403,17.1447,10200.0
2005-12-06 11:40:00,38.35,38.35,38.33,38.33,8000.0,17.1447,17.1447,17.1358,17.1358,8000.0
2005-12-06 11:45:00,38.34,38.34,38.32,38.32,21600.0,17.1403,17.1403,17.1313,17.1313,21600.0
2005-12-06 11:50:00,38.33,38.37,38.32,38.35,46000.0,17.1358,17.1537,17.1313,17.1447,46000.0
2005-12-06 11:55:00,38.35,38.35,38.31,38.31,11600.0,17.1447,17.1447,17.1269,17.1269,11600.0
2005-12-06 12:00:00,38.32,38.37,38.32,38.34,18800.0,17.1313,17.1537,17.1313,17.1403,18800.0
2005-12-06 12:05:00,38.35,38.37,38.31,38.37,15200.0,17.1447,17.1537,17.1269,17.1537,15200.0
2005-12-06 12:10:00,38.37,38.4,38.37,38.38,15600.0,17.1537,17.1671,17.1537,17.1581,15600.0
2005-12-06 12:15:00,38.38,38.4,38.35,38.38,15000.0,17.1581,17.1671,17.1447,17.1581,15000.0
2005-12-06 12:20:00,38.38,38.44,38.38,38.44,20600.0,17.1581,17.185,17.1581,17.185,20600.0
2005-12-06 12:25:00,38.43,38.45,38.43,38.44,15600.0,17.1805,17.1894,17.1805,17.185,15600.0
2005-12-06 12:30:00,38.44,38.44,38.4,38.4,7600.0,17.185,17.185,17.1671,17.1671,7600.0
2005-12-06 12:35:00,38.42,38.43,38.42,38.42,7400.0,17.176,17.1805,17.176,17.176,7400.0
2005-12-06 12:40:00,38.42,38.44,38.41,38.44,18800.0,17.176,17.185,17.1716,17.185,18800.0
2005-12-06 12:45:00,38.44,38.44,38.4,38.42,11400.0,17.185,17.185,17.1671,17.176,11400.0
2005-12-06 12:50:00,38.43,38.43,38.41,38.41,11800.0,17.1805,17.1805,17.1716,17.1716,11800.0
2005-12-06 12:55:00,38.42,38.42,38.39,38.39,5200.0,17.176,17.176,17.1626,17.1626,5200.0
2005-12-06 13:00:00,38.38,38.38,38.37,38.37,10400.0,17.1581,17.1581,17.1537,17.1537,10400.0
2005-12-06 13:05:00,38.37,38.39,38.37,38.38,36400.0,17.1537,17.1626,17.1537,17.1581,36400.0
2005-12-06 13:10:00,38.37,38.37,38.37,38.37,6600.0,17.1537,17.1537,17.1537,17.1537,6600.0
2005-12-06 13:15:00,38.36,38.36,38.34,38.35,8800.0,17.1492,17.1492,17.1403,17.1447,8800.0
2005-12-06 13:20:00,38.36,38.37,38.33,38.35,30000.0,17.1492,17.1537,17.1358,17.1447,30000.0
2005-12-06 13:25:00,38.35,38.35,38.33,38.35,19800.0,17.1447,17.1447,17.1358,17.1447,19800.0
2005-12-06 13:30:00,38.34,38.37,38.34,38.37,7800.0,17.1403,17.1537,17.1403,17.1537,7800.0
2005-12-06 13:35:00,38.37,38.38,38.35,38.35,13600.0,17.1537,17.1581,17.1447,17.1447,13600.0
2005-12-06 13:40:00,38.38,38.38,38.28,38.28,17400.0,17.1581,17.1581,17.1134,17.1134,17400.0
2005-12-06 13:45:00,38.27,38.33,38.27,38.32,9400.0,17.109,17.1358,17.109,17.1313,9400.0
2005-12-06 13:50:00,38.32,38.35,38.32,38.35,15600.0,17.1313,17.1447,17.1313,17.1447,15600.0
2005-12-06 13:55:00,38.34,38.35,38.32,38.33,24200.0,17.1403,17.1447,17.1313,17.1358,24200.0
2005-12-06 14:00:00,38.33,38.34,38.33,38.34,19800.0,17.1358,17.1403,17.1358,17.1403,19800.0
2005-12-06 14:05:00,38.34,38.35,38.33,38.33,17000.0,17.1403,17.1447,17.1358,17.1358,17000.0
2005-12-06 14:10:00,38.33,38.35,38.31,38.35,17000.0,17.1358,17.1447,17.1269,17.1447,17000.0
2005-12-06 14:15:00,38.34,38.37,38.34,38.35,29400.0,17.1403,17.1537,17.1403,17.1447,29400.0
2005-12-06 14:20:00,38.35,38.37,38.35,38.36,12800.0,17.1447,17.1537,17.1447,17.1492,12800.0
2005-12-06 14:25:00,38.37,38.39,38.37,38.39,17000.0,17.1537,17.1626,17.1537,17.1626,17000.0
2005-12-06 14:30:00,38.39,38.39,38.38,38.38,17200.0,17.1626,17.1626,17.1581,17.1581,17200.0
2005-12-06 14:35:00,38.38,38.38,38.37,38.37,19400.0,17.1581,17.1581,17.1537,17.1537,19400.0
2005-12-06 14:40:00,38.37,38.38,38.37,38.38,9600.0,17.1537,17.1581,17.1537,17.1581,9600.0
2005-12-06 14:45:00,38.38,38.38,38.37,38.38,12000.0,17.1581,17.1581,17.1537,17.1581,12000.0
2005-12-06 14:50:00,38.38,38.43,38.37,38.43,21200.0,17.1581,17.1805,17.1537,17.1805,21200.0
2005-12-06 14:55:00,38.42,38.43,38.37,38.4,16400.0,17.176,17.1805,17.1537,17.1671,16400.0
2005-12-06 15:00:00,38.38,38.42,38.37,38.37,14800.0,17.1581,17.176,17.1537,17.1537,14800.0
2005-12-06 15:05:00,38.36,38.37,38.33,38.37,27000.0,17.1492,17.1537,17.1358,17.1537,27000.0
2005-12-06 15:10:00,38.37,38.37,38.31,38.33,48000.0,17.1537,17.1537,17.1269,17.1358,48000.0
2005-12-06 15:15:00,38.33,38.35,38.31,38.32,54200.0,17.1358,17.1447,17.1269,17.1313,54200.0
2005-12-06 15:20:00,38.31,38.32,38.29,38.29,30000.0,17.1269,17.1313,17.1179,17.1179,30000.0
2005-12-06 15:25:00,38.29,38.3,38.27,38.27,25400.0,17.1179,17.1224,17.109,17.109,25400.0
2005-12-06 15:30:00,38.27,38.3,38.27,38.3,23200.0,17.109,17.1224,17.109,17.1224,23200.0
2005-12-06 15:35:00,38.3,38.33,38.26,38.26,21600.0,17.1224,17.1358,17.1045,17.1045,21600.0
2005-12-06 15:40:00,38.25,38.3,38.25,38.29,33600.0,17.1,17.1224,17.1,17.1179,33600.0
2005-12-06 15:45:00,38.29,38.29,38.26,38.27,21800.0,17.1179,17.1179,17.1045,17.109,21800.0
2005-12-06 15:50:00,38.27,38.27,38.22,38.22,55200.0,17.109,17.109,17.0866,17.0866,55200.0
2005-12-06 15:55:00,38.24,38.27,38.23,38.27,69400.0,17.0956,17.109,17.0911,17.109,69400.0
2005-12-07 09:30:00,38.45,38.48,38.39,38.44,62600.0,17.1894,17.2029,17.1626,17.185,62600.0
2005-12-07 09:35:00,38.44,38.47,38.4,38.43,28000.0,17.185,17.1984,17.1671,17.1805,28000.0
2005-12-07 09:40:00,38.44,38.46,38.3,38.31,20600.0,17.185,17.1939,17.1224,17.1269,20600.0
2005-12-07 09:45:00,38.31,38.44,38.31,38.43,22600.0,17.1269,17.185,17.1269,17.1805,22600.0
2005-12-07 09:50:00,38.42,38.42,38.33,38.35,25400.0,17.176,17.176,17.1358,17.1447,25400.0
2005-12-07 09:55:00,38.35,38.37,38.32,38.33,18600.0,17.1447,17.1537,17.1313,17.1358,18600.0
2005-12-07 10:00:00,38.32,38.42,38.31,38.42,15800.0,17.1313,17.176,17.1269,17.176,15800.0
2005-12-07 10:05:00,38.43,38.47,38.4,38.42,21000.0,17.1805,17.1984,17.1671,17.176,21000.0
2005-12-07 10:10:00,38.42,38.43,38.38,38.4,10800.0,17.176,17.1805,17.1581,17.1671,10800.0
2005-12-07 10:15:00,38.38,38.38,38.34,38.34,11800.0,17.1581,17.1581,17.1403,17.1403,11800.0
2005-12-07 10:20:00,38.34,38.37,38.32,38.37,5200.0,17.1403,17.1537,17.1313,17.1537,5200.0
2005-12-07 10:25:00,38.37,38.38,38.34,38.38,8400.0,17.1537,17.1581,17.1403,17.1581,8400.0
2005-12-07 10:30:00,38.41,38.43,38.32,38.33,33200.0,17.1716,17.1805,17.1313,17.1358,33200.0
2005-12-07 10:35:00,38.34,38.45,38.34,38.45,31200.0,17.1403,17.1894,17.1403,17.1894,31200.0
2005-12-07 10:40:00,38.45,38.45,38.41,38.41,13200.0,17.1894,17.1894,17.1716,17.1716,13200.0
2005-12-07 10:45:00,38.4,38.43,38.37,38.41,39400.0,17.1671,17.1805,17.1537,17.1716,39400.0
2005-12-07 10:50:00,38.41,38.43,38.31,38.31,29600.0,17.1716,17.1805,17.1269,17.1269,29600.0
2005-12-07 10:55:00,38.31,38.35,38.31,38.33,22000.0,17.1269,17.1447,17.1269,17.1358,22000.0
2005-12-07 11:00:00,38.33,38.4,38.33,38.35,32200.0,17.1358,17.1671,17.1358,17.1447,32200.0
2005-12-07 11:05:00,38.34,38.4,38.34,38.4,17600.0,17.1403,17.1671,17.1403,17.1671,17600.0
2005-12-07 11:10:00,38.4,38.48,38.36,38.46,42400.0,17.1671,17.2029,17.1492,17.1939,42400.0
2005-12-07 11:15:00,38.47,38.48,38.37,38.37,14600.0,17.1984,17.2029,17.1537,17.1537,14600.0
2005-12-07 11:20:00,38.38,38.42,38.38,38.41,84600.0,17.1581,17.176,17.1581,17.1716,84600.0
2005-12-07 11:25:00,38.41,38.44,38.4,38.4,4400.0,17.1716,17.185,17.1671,17.1671,4400.0
2005-12-07 11:30:00,38.4,38.4,38.38,38.4,13600.0,17.1671,17.1671,17.1581,17.1671,13600.0
2005-12-07 11:35:00,38.39,38.4,38.35,38.35,15000.0,17.1626,17.1671,17.1447,17.1447,15000.0
2005-12-07 11:40:00,38.36,38.37,38.36,38.37,9000.0,17.1492,17.1537,17.1492,17.1537,9000.0
2005-12-07 11:45:00,38.37,38.45,38.37,38.43,44600.0,17.1537,17.1894,17.1537,17.1805,44600.0
2005-12-07 11:50:00,38.44,38.45,38.44,38.45,17400.0,17.185,17.1894,17.185,17.1894,17400.0
2005-12-07 11:55:00,38.45,38.46,38.44,38.44,8400.0,17.1894,17.1939,17.185,17.185,8400.0
2005-12-07 12:00:00,38.44,38.45,38.42,38.43,32000.0,17.185,17.1894,17.176,17.1805,32000.0
2005-12-07 12:05:00,38.43,38.45,38.4,38.45,31400.0,17.1805,17.1894,17.1671,17.1894,31400.0
2005-12-07 12:10:00,38.45,38.46,38.34,38.34,35000.0,17.1894,17.1939,17.1403,17.1403,35000.0
2005-12-07 12:15:00,38.35,38.4,38.33,38.38,16400.0,17.1447,17.1671,17.1358,17.1581,16400.0
2005-12-07 12:20:00,38.39,38.39,38.31,38.31,13200.0,17.1626,17.1626,17.1269,17.1269,13200.0
2005-12-07 12:25:00,38.31,38.38,38.3,38.31,37400.0,17.1269,17.1581,17.1224,17.1269,37400.0
2005-12-07 12:30:00,38.32,38.35,38.32,38.34,17200.0,17.1313,17.1447,17.1313,17.1403,17200.0
2005-12-07 12:35:00,38.33,38.35,38.31,38.35,3200.0,17.1358,17.1447,17.1269,17.1447,3200.0
2005-12-07 12:40:00,38.33,38.35,38.32,38.35,11200.0,17.1358,17.1447,17.1313,17.1447,11200.0
2005-12-07 12:45:00,38.34,38.35,38.3,38.3,10800.0,17.1403,17.1447,17.1224,17.1224,10800.0
2005-12-07 12:50:00,38.28,38.34,38.27,38.28,12600.0,17.1134,17.1403,17.109,17.1134,12600.0
2005-12-07 12:55:00,38.27,38.3,38.27,38.29,8600.0,17.109,17.1224,17.109,17.1179,8600.0
2005-12-07 13:00:00,38.29,38.29,38.26,38.26,5200.0,17.1179,17.1179,17.1045,17.1045,5200.0
2005-12-07 13:05:00,38.26,38.27,38.22,38.22,8600.0,17.1045,17.109,17.0866,17.0866,8600.0
2005-12-07 13:10:00,38.23,38.24,38.23,38.23,12000.0,17.0911,17.0956,17.0911,17.0911,12000.0
2005-12-07 13:15:00,38.23,38.25,38.23,38.25,9200.0,17.0911,17.1,17.0911,17.1,9200.0
2005-12-07 13:20:00,38.24,38.26,38.19,38.19,17800.0,17.0956,17.1045,17.0732,17.0732,17800.0
2005-12-07 13:25:00,38.2,38.2,38.1,38.1,21000.0,17.0777,17.0777,17.033,17.033,21000.0
2005-12-07 13:30:00,38.1,38.1,38.01,38.01,24800.0,17.033,17.033,16.9927,16.9927,24800.0
2005-12-07 13:35:00,38.01,38.04,38.01,38.04,36400.0,16.9927,17.0061,16.9927,17.0061,36400.0
2005-12-07 13:40:00,38.03,38.1,38.01,38.1,26000.0,17.0017,17.033,16.9927,17.033,26000.0
2005-12-07 13:45:00,38.1,38.16,38.09,38.1,30800.0,17.033,17.0598,17.0285,17.033,30800.0
2005-12-07 13:50:00,38.1,38.16,38.09,38.16,33000.0,17.033,17.0598,17.0285,17.0598,33000.0
2005-12-07 13:55:00,38.16,38.18,38.08,38.1,22800.0,17.0598,17.0687,17.024,17.033,22800.0
2005-12-07 14:00:00,38.1,38.12,38.05,38.05,52200.0,17.033,17.0419,17.0106,17.0106,52200.0
2005-12-07 14:05:00,38.06,38.14,38.06,38.1,28400.0,17.0151,17.0509,17.0151,17.033,28400.0
2005-12-07 14:10:00,38.1,38.13,38.1,38.12,17600.0,17.033,17.0464,17.033,17.0419,17600.0
2005-12-07 14:15:00,38.12,38.12,38.02,38.05,15400.0,17.0419,17.0419,16.9972,17.0106,15400.0
2005-12-07 14:20:00,38.05,38.12,38.03,38.07,29600.0,17.0106,17.0419,17.0017,17.0196,29600.0
2005-12-07 14:25:00,38.06,38.09,38.02,38.02,15200.0,17.0151,17.0285,16.9972,16.9972,15200.0
2005-12-07 14:30:00,38.04,38.1,37.98,38.08,42400.0,17.0061,17.033,16.9793,17.024,42400.0
2005-12-07 14:35:00,38.09,38.11,38.08,38.1,16800.0,17.0285,17.0374,17.024,17.033,16800.0
2005-12-07 14:40:00,38.1,38.14,38.06,38.07,22000.0,17.033,17.0509,17.0151,17.0196,22000.0
2005-12-07 14:45:00,38.07,38.11,38.07,38.09,19800.0,17.0196,17.0374,17.0196,17.0285,19800.0
2005-12-07 14:50:00,38.07,38.09,38.0,38.01,10800.0,17.0196,17.0285,16.9883,16.9927,10800.0
2005-12-07 14:55:00,38.01,38.01,37.97,37.99,21600.0,16.9927,16.9927,16.9749,16.9838,21600.0
2005-12-07 15:00:00,37.97,37.98,37.93,37.98,35000.0,16.9749,16.9793,16.957,16.9793,35000.0
2005-12-07 15:05:00,37.98,38.01,37.98,38.01,23200.0,16.9793,16.9927,16.9793,16.9927,23200.0
2005-12-07 15:10:00,38.01,38.02,38.0,38.02,21400.0,16.9927,16.9972,16.9883,16.9972,21400.0
2005-12-07 15:15:00,38.02,38.02,37.99,38.01,15400.0,16.9972,16.9972,16.9838,16.9927,15400.0
2005-12-07 15:20:00,38.01,38.02,37.99,38.02,27400.0,16.9927,16.9972,16.9838,16.9972,27400.0
2005-12-07 15:25:00,38.02,38.06,38.01,38.02,15800.0,16.9972,17.0151,16.9927,16.9972,15800.0
2005-12-07 15:30:00,38.05,38.07,38.05,38.05,19800.0,17.0106,17.0196,17.0106,17.0106,19800.0
2005-12-07 15:35:00,38.05,38.05,38.02,38.02,37200.0,17.0106,17.0106,16.9972,16.9972,37200.0
2005-12-07 15:40:00,38.03,38.08,38.02,38.02,29000.0,17.0017,17.024,16.9972,16.9972,29000.0
2005-12-07 15:45:00,38.02,38.03,37.97,37.99,32200.0,16.9972,17.0017,16.9749,16.9838,32200.0
2005-12-07 15:50:00,37.99,38.13,37.99,38.11,29200.0,16.9838,17.0464,16.9838,17.0374,29200.0
2005-12-07 15:55:00,38.11,38.13,38.09,38.1,21200.0,17.0374,17.0464,17.0285,17.033,21200.0
2005-12-08 09:30:00,38.2,38.28,38.2,38.23,19800.0,17.0777,17.1134,17.0777,17.0911,19800.0
2005-12-08 09:35:00,38.23,38.32,38.2,38.32,22400.0,17.0911,17.1313,17.0777,17.1313,22400.0
2005-12-08 09:40:00,38.32,38.35,38.29,38.29,12800.0,17.1313,17.1447,17.1179,17.1179,12800.0
2005-12-08 09:45:00,38.27,38.28,38.17,38.18,26200.0,17.109,17.1134,17.0643,17.0687,26200.0
2005-12-08 09:50:00,38.17,38.2,38.14,38.2,28800.0,17.0643,17.0777,17.0509,17.0777,28800.0
2005-12-08 09:55:00,38.27,38.32,38.26,38.32,26200.0,17.109,17.1313,17.1045,17.1313,26200.0
2005-12-08 10:00:00,38.33,38.38,38.33,38.35,35200.0,17.1358,17.1581,17.1358,17.1447,35200.0
2005-12-08 10:05:00,38.35,38.36,38.34,38.36,23200.0,17.1447,17.1492,17.1403,17.1492,23200.0
2005-12-08 10:10:00,38.35,38.35,38.31,38.32,23400.0,17.1447,17.1447,17.1269,17.1313,23400.0
2005-12-08 10:15:00,38.31,38.33,38.29,38.33,44600.0,17.1269,17.1358,17.1179,17.1358,44600.0
2005-12-08 10:20:00,38.34,38.35,38.34,38.35,19800.0,17.1403,17.1447,17.1403,17.1447,19800.0
2005-12-08 10:25:00,38.35,38.35,38.29,38.29,11000.0,17.1447,17.1447,17.1179,17.1179,11000.0
2005-12-08 10:30:00,38.29,38.29,38.22,38.24,25600.0,17.1179,17.1179,17.0866,17.0956,25600.0
2005-12-08 10:35:00,38.27,38.3,38.23,38.23,12800.0,17.109,17.1224,17.0911,17.0911,12800.0
2005-12-08 10:40:00,38.23,38.35,38.23,38.34,38600.0,17.0911,17.1447,17.0911,17.1403,38600.0
2005-12-08 10:45:00,38.33,38.33,38.24,38.27,30600.0,17.1358,17.1358,17.0956,17.109,30600.0
2005-12-08 10:50:00,38.27,38.31,38.24,38.31,20200.0,17.109,17.1269,17.0956,17.1269,20200.0
2005-12-08 10:55:00,38.31,38.41,38.3,38.4,31600.0,17.1269,17.1716,17.1224,17.1671,31600.0
2005-12-08 11:00:00,38.4,38.45,38.4,38.44,13400.0,17.1671,17.1894,17.1671,17.185,13400.0
2005-12-08 11:05:00,38.44,38.55,38.42,38.55,36400.0,17.185,17.2341,17.176,17.2341,36400.0
2005-12-08 11:10:00,38.55,38.59,38.54,38.58,48000.0,17.2341,17.252,17.2297,17.2476,48000.0
2005-12-08 11:15:00,38.58,38.59,38.55,38.59,22600.0,17.2476,17.252,17.2341,17.252,22600.0
2005-12-08 11:20:00,38.58,38.6,38.58,38.6,12400.0,17.2476,17.2565,17.2476,17.2565,12400.0
2005-12-08 11:25:00,38.6,38.63,38.6,38.63,14800.0,17.2565,17.2699,17.2565,17.2699,14800.0
2005-12-08 11:30:00,38.64,38.68,38.63,38.63,15000.0,17.2744,17.2923,17.2699,17.2699,15000.0
2005-12-08 11:35:00,38.63,38.67,38.63,38.65,18600.0,17.2699,17.2878,17.2699,17.2789,18600.0
2005-12-08 11:40:00,38.68,38.71,38.67,38.67,13400.0,17.2923,17.3057,17.2878,17.2878,13400.0
2005-12-08 11:45:00,38.66,38.67,38.63,38.67,10200.0,17.2833,17.2878,17.2699,17.2878,10200.0
2005-12-08 11:50:00,38.67,38.7,38.62,38.63,17200.0,17.2878,17.3012,17.2654,17.2699,17200.0
2005-12-08 11:55:00,38.63,38.67,38.62,38.63,17000.0,17.2699,17.2878,17.2654,17.2699,17000.0
2005-12-08 12:00:00,38.63,38.63,38.6,38.6,13800.0,17.2699,17.2699,17.2565,17.2565,13800.0
2005-12-08 12:05:00,38.6,38.6,38.58,38.58,40400.0,17.2565,17.2565,17.2476,17.2476,40400.0
2005-12-08 12:10:00,38.58,38.58,38.58,38.58,24000.0,17.2476,17.2476,17.2476,17.2476,24000.0
2005-12-08 12:15:00,38.58,38.66,38.57,38.63,36800.0,17.2476,17.2833,17.2431,17.2699,36800.0
2005-12-08 12:20:00,38.63,38.65,38.6,38.63,27200.0,17.2699,17.2789,17.2565,17.2699,27200.0
2005-12-08 12:25:00,38.63,38.63,38.61,38.62,36000.0,17.2699,17.2699,17.261,17.2654,36000.0
2005-12-08 12:30:00,38.61,38.63,38.6,38.63,30800.0,17.261,17.2699,17.2565,17.2699,30800.0
2005-12-08 12:35:00,38.63,38.72,38.63,38.7,19800.0,17.2699,17.3101,17.2699,17.3012,19800.0
2005-12-08 12:40:00,38.69,38.69,38.58,38.65,35000.0,17.2967,17.2967,17.2476,17.2789,35000.0
2005-12-08 12:45:00,38.65,38.66,38.6,38.63,18800.0,17.2789,17.2833,17.2565,17.2699,18800.0
2005-12-08 12:50:00,38.62,38.67,38.62,38.65,20400.0,17.2654,17.2878,17.2654,17.2789,20400.0
2005-12-08 12:55:00,38.65,38.65,38.6,38.6,27600.0,17.2789,17.2789,17.2565,17.2565,27600.0
2005-12-08 13:00:00,38.6,38.6,38.58,38.58,31200.0,17.2565,17.2565,17.2476,17.2476,31200.0
2005-12-08 13:05:00,38.57,38.6,38.52,38.55,56600.0,17.2431,17.2565,17.2207,17.2341,56600.0
2005-12-08 13:10:00,38.6,38.63,38.52,38.63,120800.0,17.2565,17.2699,17.2207,17.2699,120800.0
2005-12-08 13:15:00,38.6,38.6,38.52,38.53,8200.0,17.2565,17.2565,17.2207,17.2252,8200.0
2005-12-08 13:20:00,38.52,38.52,38.42,38.45,23800.0,17.2207,17.2207,17.176,17.1894,23800.0
2005-12-08 13:25:00,38.45,38.49,38.4,38.4,17600.0,17.1894,17.2073,17.1671,17.1671,17600.0
2005-12-08 13:30:00,38.42,38.52,38.42,38.52,27000.0,17.176,17.2207,17.176,17.2207,27000.0
2005-12-08 13:35:00,38.54,38.56,38.49,38.5,24600.0,17.2297,17.2386,17.2073,17.2118,24600.0
2005-12-08 13:40:00,38.5,38.52,38.45,38.51,10400.0,17.2118,17.2207,17.1894,17.2163,10400.0
2005-12-08 13:45:00,38.51,38.55,38.49,38.51,13400.0,17.2163,17.2341,17.2073,17.2163,13400.0
2005-12-08 13:50:00,38.51,38.55,38.5,38.55,8400.0,17.2163,17.2341,17.2118,17.2341,8400.0
2005-12-08 13:55:00,38.57,38.58,38.49,38.52,20200.0,17.2431,17.2476,17.2073,17.2207,20200.0
2005-12-08 14:00:00,38.51,38.53,38.49,38.52,21200.0,17.2163,17.2252,17.2073,17.2207,21200.0
2005-12-08 14:05:00,38.52,38.52,38.47,38.47,31600.0,17.2207,17.2207,17.1984,17.1984,31600.0
2005-12-08 14:10:00,38.47,38.47,38.38,38.39,47200.0,17.1984,17.1984,17.1581,17.1626,47200.0
2005-12-08 14:15:00,38.4,38.42,38.35,38.38,26600.0,17.1671,17.176,17.1447,17.1581,26600.0
2005-12-08 14:20:00,38.38,38.48,38.35,38.47,36000.0,17.1581,17.2029,17.1447,17.1984,36000.0
2005-12-08 14:25:00,38.45,38.45,38.41,38.44,23000.0,17.1894,17.1894,17.1716,17.185,23000.0
2005-12-08 14:30:00,38.44,38.45,38.32,38.45,48400.0,17.185,17.1894,17.1313,17.1894,48400.0
2005-12-08 14:35:00,38.47,38.47,38.42,38.45,16400.0,17.1984,17.1984,17.176,17.1894,16400.0
2005-12-08 14:40:00,38.47,38.47,38.44,38.44,11600.0,17.1984,17.1984,17.185,17.185,11600.0
2005-12-08 14:45:00,38.44,38.46,38.42,38.46,25000.0,17.185,17.1939,17.176,17.1939,25000.0
2005-12-08 14:50:00,38.45,38.5,38.42,38.49,34600.0,17.1894,17.2118,17.176,17.2073,34600.0
2005-12-08 14:55:00,38.52,38.52,38.42,38.43,19200.0,17.2207,17.2207,17.176,17.1805,19200.0
2005-12-08 15:00:00,38.43,38.47,38.43,38.47,25000.0,17.1805,17.1984,17.1805,17.1984,25000.0
2005-12-08 15:05:00,38.47,38.47,38.37,38.37,27600.0,17.1984,17.1984,17.1537,17.1537,27600.0
2005-12-08 15:10:00,38.38,38.4,38.36,38.39,79000.0,17.1581,17.1671,17.1492,17.1626,79000.0
2005-12-08 15:15:00,38.39,38.4,38.37,38.38,12800.0,17.1626,17.1671,17.1537,17.1581,12800.0
2005-12-08 15:20:00,38.4,38.41,38.35,38.41,14400.0,17.1671,17.1716,17.1447,17.1716,14400.0
2005-12-08 15:25:00,38.42,38.46,38.33,38.39,38600.0,17.176,17.1939,17.1358,17.1626,38600.0
2005-12-08 15:30:00,38.38,38.43,38.36,38.43,24000.0,17.1581,17.1805,17.1492,17.1805,24000.0
2005-12-08 15:35:00,38.43,38.49,38.43,38.49,25800.0,17.1805,17.2073,17.1805,17.2073,25800.0
2005-12-08 15:40:00,38.48,38.55,38.48,38.53,20200.0,17.2029,17.2341,17.2029,17.2252,20200.0
2005-12-08 15:45:00,38.54,38.59,38.52,38.55,31400.0,17.2297,17.252,17.2207,17.2341,31400.0
2005-12-08 15:50:00,38.55,38.56,38.53,38.53,35000.0,17.2341,17.2386,17.2252,17.2252,35000.0
2005-12-08 15:55:00,38.53,38.53,38.49,38.53,26400.0,17.2252,17.2252,17.2073,17.2252,26400.0
2005-12-09 09:30:00,38.52,38.7,38.51,38.69,40200.0,17.2207,17.3012,17.2163,17.2967,40200.0
2005-12-09 09:35:00,38.65,38.72,38.6,38.66,33800.0,17.2789,17.3101,17.2565,17.2833,33800.0
2005-12-09 09:40:00,38.66,38.71,38.66,38.69,25200.0,17.2833,17.3057,17.2833,17.2967,25200.0
2005-12-09 09:45:00,38.68,38.74,38.63,38.74,43800.0,17.2923,17.3191,17.2699,17.3191,43800.0
2005-12-09 09:50:00,38.73,38.86,38.71,38.85,59200.0,17.3146,17.3727,17.3057,17.3683,59200.0
2005-12-09 09:55:00,38.85,39.0,38.83,38.99,172600.0,17.3683,17.4353,17.3593,17.4309,172600.0
2005-12-09 10:00:00,38.99,38.99,38.93,38.96,128200.0,17.4309,17.4309,17.404,17.4174,128200.0
2005-12-09 10:05:00,38.96,39.0,38.95,38.99,81800.0,17.4174,17.4353,17.413,17.4309,81800.0
2005-12-09 10:10:00,38.99,39.04,38.98,39.02,21600.0,17.4309,17.4532,17.4264,17.4443,21600.0
2005-12-09 10:15:00,39.02,39.04,38.91,38.92,18000.0,17.4443,17.4532,17.3951,17.3996,18000.0
2005-12-09 10:20:00,38.9,39.11,38.86,39.07,141600.0,17.3906,17.4845,17.3727,17.4666,141600.0
2005-12-09 10:25:00,39.07,39.09,39.01,39.02,103200.0,17.4666,17.4756,17.4398,17.4443,103200.0
2005-12-09 10:30:00,39.02,39.03,38.98,38.98,20800.0,17.4443,17.4487,17.4264,17.4264,20800.0
2005-12-09 10:35:00,38.98,39.0,38.96,38.99,67000.0,17.4264,17.4353,17.4174,17.4309,67000.0
2005-12-09 10:40:00,38.98,38.99,38.97,38.99,75800.0,17.4264,17.4309,17.4219,17.4309,75800.0
2005-12-09 10:45:00,38.99,38.99,38.97,38.99,80000.0,17.4309,17.4309,17.4219,17.4309,80000.0
2005-12-09 10:50:00,38.98,38.99,38.96,38.98,214000.0,17.4264,17.4309,17.4174,17.4264,214000.0
2005-12-09 10:55:00,38.98,39.08,38.98,38.98,36200.0,17.4264,17.4711,17.4264,17.4264,36200.0
2005-12-09 11:00:00,38.98,39.02,38.95,38.95,23200.0,17.4264,17.4443,17.413,17.413,23200.0
2005-12-09 11:05:00,38.93,38.99,38.93,38.99,30400.0,17.404,17.4309,17.404,17.4309,30400.0
2005-12-09 11:10:00,39.02,39.04,38.97,38.97,22000.0,17.4443,17.4532,17.4219,17.4219,22000.0
2005-12-09 11:15:00,38.99,39.02,38.98,39.0,56400.0,17.4309,17.4443,17.4264,17.4353,56400.0
2005-12-09 11:20:00,39.01,39.04,39.01,39.03,37200.0,17.4398,17.4532,17.4398,17.4487,37200.0
2005-12-09 11:25:00,39.03,39.04,39.02,39.02,13000.0,17.4487,17.4532,17.4443,17.4443,13000.0
2005-12-09 11:30:00,39.02,39.04,39.02,39.04,17800.0,17.4443,17.4532,17.4443,17.4532,17800.0
2005-12-09 11:35:00,39.04,39.07,39.03,39.06,37600.0,17.4532,17.4666,17.4487,17.4621,37600.0
2005-12-09 11:40:00,39.08,39.09,39.02,39.05,40800.0,17.4711,17.4756,17.4443,17.4577,40800.0
2005-12-09 11:45:00,39.06,39.17,39.06,39.16,96000.0,17.4621,17.5113,17.4621,17.5069,96000.0
2005-12-09 11:50:00,39.16,39.17,39.05,39.11,254800.0,17.5069,17.5113,17.4577,17.4845,254800.0
2005-12-09 11:55:00,39.11,39.22,39.11,39.16,439400.0,17.4845,17.5337,17.4845,17.5069,439400.0
2005-12-09 12:00:00,39.16,39.24,39.15,39.2,121800.0,17.5069,17.5426,17.5024,17.5247,121800.0
2005-12-09 12:05:00,39.18,39.21,39.17,39.21,37600.0,17.5158,17.5292,17.5113,17.5292,37600.0
2005-12-09 12:10:00,39.21,39.29,39.17,39.24,54400.0,17.5292,17.565,17.5113,17.5426,54400.0
2005-12-09 12:15:00,39.24,39.25,39.19,39.25,8200.0,17.5426,17.5471,17.5203,17.5471,8200.0
2005-12-09 12:20:00,39.25,39.25,39.22,39.22,14000.0,17.5471,17.5471,17.5337,17.5337,14000.0
2005-12-09 12:25:00,39.21,39.21,39.17,39.18,22400.0,17.5292,17.5292,17.5113,17.5158,22400.0
2005-12-09 12:30:00,39.17,39.2,39.17,39.19,71000.0,17.5113,17.5247,17.5113,17.5203,71000.0
2005-12-09 12:35:00,39.19,39.21,39.18,39.21,23000.0,17.5203,17.5292,17.5158,17.5292,23000.0
2005-12-09 12:40:00,39.21,39.38,39.21,39.37,174800.0,17.5292,17.6052,17.5292,17.6007,174800.0
2005-12-09 12:45:00,39.39,39.39,39.31,39.32,21800.0,17.6097,17.6097,17.5739,17.5784,21800.0
2005-12-09 12:50:00,39.32,39.32,39.3,39.3,43000.0,17.5784,17.5784,17.5694,17.5694,43000.0
2005-12-09 12:55:00,39.3,39.34,39.29,39.34,136600.0,17.5694,17.5873,17.565,17.5873,136600.0
2005-12-09 13:00:00,39.33,39.33,39.32,39.33,89600.0,17.5829,17.5829,17.5784,17.5829,89600.0
2005-12-09 13:05:00,39.33,39.35,39.32,39.35,126400.0,17.5829,17.5918,17.5784,17.5918,126400.0
2005-12-09 13:10:00,39.35,39.35,39.32,39.34,29000.0,17.5918,17.5918,17.5784,17.5873,29000.0
2005-12-09 13:15:00,39.34,39.35,39.32,39.32,128600.0,17.5873,17.5918,17.5784,17.5784,128600.0
2005-12-09 13:20:00,39.32,39.34,39.32,39.33,127400.0,17.5784,17.5873,17.5784,17.5829,127400.0
2005-12-09 13:25:00,39.33,39.36,39.32,39.33,43600.0,17.5829,17.5963,17.5784,17.5829,43600.0
2005-12-09 13:30:00,39.33,39.4,39.32,39.38,32600.0,17.5829,17.6141,17.5784,17.6052,32600.0
2005-12-09 13:35:00,39.38,39.4,39.35,39.35,21000.0,17.6052,17.6141,17.5918,17.5918,21000.0
2005-12-09 13:40:00,39.35,39.43,39.35,39.38,19600.0,17.5918,17.6276,17.5918,17.6052,19600.0
2005-12-09 13:45:00,39.39,39.41,39.32,39.33,61000.0,17.6097,17.6186,17.5784,17.5829,61000.0
2005-12-09 13:50:00,39.33,39.35,39.32,39.33,50400.0,17.5829,17.5918,17.5784,17.5829,50400.0
2005-12-09 13:55:00,39.33,39.34,39.32,39.33,143600.0,17.5829,17.5873,17.5784,17.5829,143600.0
2005-12-09 14:00:00,39.33,39.34,39.32,39.33,50400.0,17.5829,17.5873,17.5784,17.5829,50400.0
2005-12-09 14:05:00,39.32,39.37,39.32,39.35,42400.0,17.5784,17.6007,17.5784,17.5918,42400.0
2005-12-09 14:10:00,39.34,39.35,39.32,39.35,14400.0,17.5873,17.5918,17.5784,17.5918,14400.0
2005-12-09 14:15:00,39.34,39.44,39.33,39.43,32400.0,17.5873,17.632,17.5829,17.6276,32400.0
2005-12-09 14:20:00,39.43,39.47,39.41,39.47,53200.0,17.6276,17.6454,17.6186,17.6454,53200.0
2005-12-09 14:25:00,39.47,39.6,39.46,39.52,215800.0,17.6454,17.7036,17.641,17.6678,215800.0
2005-12-09 14:30:00,39.5,39.58,39.5,39.58,41600.0,17.6589,17.6946,17.6589,17.6946,41600.0
2005-12-09 14:35:00,39.58,39.63,39.58,39.62,66200.0,17.6946,17.717,17.6946,17.7125,66200.0
2005-12-09 14:40:00,39.63,39.65,39.61,39.62,71000.0,17.717,17.7259,17.708,17.7125,71000.0
2005-12-09 14:45:00,39.62,39.63,39.6,39.61,60400.0,17.7125,17.717,17.7036,17.708,60400.0
2005-12-09 14:50:00,39.62,39.62,39.58,39.59,29800.0,17.7125,17.7125,17.6946,17.6991,29800.0
2005-12-09 14:55:00,39.59,39.59,39.57,39.58,39200.0,17.6991,17.6991,17.6901,17.6946,39200.0
2005-12-09 15:00:00,39.57,39.58,39.55,39.55,43600.0,17.6901,17.6946,17.6812,17.6812,43600.0
2005-12-09 15:05:00,39.56,39.56,39.52,39.52,31600.0,17.6857,17.6857,17.6678,17.6678,31600.0
2005-12-09 15:10:00,39.51,39.51,39.49,39.49,52000.0,17.6633,17.6633,17.6544,17.6544,52000.0
2005-12-09 15:15:00,39.49,39.51,39.49,39.49,74800.0,17.6544,17.6633,17.6544,17.6544,74800.0
2005-12-09 15:20:00,39.49,39.49,39.49,39.49,79600.0,17.6544,17.6544,17.6544,17.6544,79600.0
2005-12-09 15:25:00,39.49,39.52,39.49,39.52,109800.0,17.6544,17.6678,17.6544,17.6678,109800.0
2005-12-09 15:30:00,39.52,39.52,39.45,39.45,60600.0,17.6678,17.6678,17.6365,17.6365,60600.0
2005-12-09 15:35:00,39.45,39.46,39.43,39.45,124800.0,17.6365,17.641,17.6276,17.6365,124800.0
2005-12-09 15:40:00,39.45,39.49,39.42,39.49,74200.0,17.6365,17.6544,17.6231,17.6544,74200.0
2005-12-09 15:45:00,39.49,39.59,39.49,39.55,76400.0,17.6544,17.6991,17.6544,17.6812,76400.0
2005-12-09 15:50:00,39.55,39.55,39.52,39.53,81000.0,17.6812,17.6812,17.6678,17.6723,81000.0
2005-12-09 15:55:00,39.53,39.56,39.51,39.53,96200.0,17.6723,17.6857,17.6633,17.6723,96200.0
2005-12-12 09:30:00,39.55,39.72,39.55,39.58,66600.0,17.6812,17.7572,17.6812,17.6946,66600.0
2005-12-12 09:35:00,39.6,39.6,39.51,39.54,186600.0,17.7036,17.7036,17.6633,17.6767,186600.0
2005-12-12 09:40:00,39.54,39.59,39.52,39.56,112800.0,17.6767,17.6991,17.6678,17.6857,112800.0
2005-12-12 09:45:00,39.57,39.67,39.55,39.63,114200.0,17.6901,17.7349,17.6812,17.717,114200.0
2005-12-12 09:50:00,39.6,39.62,39.53,39.56,56200.0,17.7036,17.7125,17.6723,17.6857,56200.0
2005-12-12 09:55:00,39.56,39.58,39.56,39.57,46400.0,17.6857,17.6946,17.6857,17.6901,46400.0
2005-12-12 10:00:00,39.57,39.6,39.56,39.56,32400.0,17.6901,17.7036,17.6857,17.6857,32400.0
2005-12-12 10:05:00,39.56,39.57,39.55,39.56,24800.0,17.6857,17.6901,17.6812,17.6857,24800.0
2005-12-12 10:10:00,39.56,39.62,39.55,39.6,47600.0,17.6857,17.7125,17.6812,17.7036,47600.0
2005-12-12 10:15:00,39.6,39.62,39.56,39.59,24000.0,17.7036,17.7125,17.6857,17.6991,24000.0
2005-12-12 10:20:00,39.59,39.66,39.58,39.64,18000.0,17.6991,17.7304,17.6946,17.7214,18000.0
2005-12-12 10:25:00,39.64,39.73,39.64,39.72,25600.0,17.7214,17.7617,17.7214,17.7572,25600.0
2005-12-12 10:30:00,39.71,39.71,39.56,39.57,25000.0,17.7527,17.7527,17.6857,17.6901,25000.0
2005-12-12 10:35:00,39.57,39.59,39.56,39.58,28200.0,17.6901,17.6991,17.6857,17.6946,28200.0
2005-12-12 10:40:00,39.58,39.59,39.56,39.56,27800.0,17.6946,17.6991,17.6857,17.6857,27800.0
2005-12-12 10:45:00,39.57,39.59,39.56,39.58,19800.0,17.6901,17.6991,17.6857,17.6946,19800.0
2005-12-12 10:50:00,39.58,39.58,39.55,39.55,33000.0,17.6946,17.6946,17.6812,17.6812,33000.0
2005-12-12 10:55:00,39.55,39.58,39.55,39.57,99600.0,17.6812,17.6946,17.6812,17.6901,99600.0
2005-12-12 11:00:00,39.57,39.57,39.55,39.56,106000.0,17.6901,17.6901,17.6812,17.6857,106000.0
2005-12-12 11:05:00,39.56,39.56,39.55,39.55,174800.0,17.6857,17.6857,17.6812,17.6812,174800.0
2005-12-12 11:10:00,39.55,39.56,39.55,39.55,97800.0,17.6812,17.6857,17.6812,17.6812,97800.0
2005-12-12 11:15:00,39.55,39.56,39.55,39.55,209400.0,17.6812,17.6857,17.6812,17.6812,209400.0
2005-12-12 11:20:00,39.55,39.58,39.55,39.56,21600.0,17.6812,17.6946,17.6812,17.6857,21600.0
2005-12-12 11:25:00,39.56,39.56,39.55,39.55,34400.0,17.6857,17.6857,17.6812,17.6812,34400.0
2005-12-12 11:30:00,39.55,39.56,39.55,39.55,78800.0,17.6812,17.6857,17.6812,17.6812,78800.0
2005-12-12 11:35:00,39.55,39.56,39.55,39.55,64200.0,17.6812,17.6857,17.6812,17.6812,64200.0
2005-12-12 11:40:00,39.55,39.55,39.38,39.42,79800.0,17.6812,17.6812,17.6052,17.6231,79800.0
2005-12-12 11:45:00,39.41,39.44,39.41,39.41,11000.0,17.6186,17.632,17.6186,17.6186,11000.0
2005-12-12 11:50:00,39.41,39.46,39.35,39.45,36200.0,17.6186,17.641,17.5918,17.6365,36200.0
2005-12-12 11:55:00,39.45,39.56,39.45,39.45,266600.0,17.6365,17.6857,17.6365,17.6365,266600.0
2005-12-12 12:00:00,39.47,39.51,39.46,39.5,118000.0,17.6454,17.6633,17.641,17.6589,118000.0
2005-12-12 12:05:00,39.49,39.5,39.49,39.5,62800.0,17.6544,17.6589,17.6544,17.6589,62800.0
2005-12-12 12:10:00,39.49,39.5,39.42,39.42,24600.0,17.6544,17.6589,17.6231,17.6231,24600.0
2005-12-12 12:15:00,39.41,39.46,39.38,39.45,46600.0,17.6186,17.641,17.6052,17.6365,46600.0
2005-12-12 12:20:00,39.44,39.44,39.42,39.44,35600.0,17.632,17.632,17.6231,17.632,35600.0
2005-12-12 12:25:00,39.43,39.43,39.42,39.43,69000.0,17.6276,17.6276,17.6231,17.6276,69000.0
2005-12-12 12:30:00,39.43,39.45,39.4,39.45,89000.0,17.6276,17.6365,17.6141,17.6365,89000.0
2005-12-12 12:35:00,39.45,39.45,39.42,39.43,85000.0,17.6365,17.6365,17.6231,17.6276,85000.0
2005-12-12 12:40:00,39.42,39.44,39.42,39.44,74600.0,17.6231,17.632,17.6231,17.632,74600.0
2005-12-12 12:45:00,39.44,39.44,39.41,39.41,43000.0,17.632,17.632,17.6186,17.6186,43000.0
2005-12-12 12:50:00,39.41,39.46,39.41,39.42,51600.0,17.6186,17.641,17.6186,17.6231,51600.0
2005-12-12 12:55:00,39.44,39.46,39.43,39.45,12600.0,17.632,17.641,17.6276,17.6365,12600.0
2005-12-12 13:00:00,39.45,39.45,39.4,39.4,56200.0,17.6365,17.6365,17.6141,17.6141,56200.0
2005-12-12 13:05:00,39.4,39.43,39.4,39.43,83800.0,17.6141,17.6276,17.6141,17.6276,83800.0
2005-12-12 13:10:00,39.43,39.44,39.43,39.43,12600.0,17.6276,17.632,17.6276,17.6276,12600.0
2005-12-12 13:15:00,39.43,39.46,39.42,39.46,18200.0,17.6276,17.641,17.6231,17.641,18200.0
2005-12-12 13:20:00,39.45,39.45,39.44,39.45,22200.0,17.6365,17.6365,17.632,17.6365,22200.0
2005-12-12 13:25:00,39.45,39.45,39.43,39.43,21800.0,17.6365,17.6365,17.6276,17.6276,21800.0
2005-12-12 13:30:00,39.43,39.43,39.41,39.41,38800.0,17.6276,17.6276,17.6186,17.6186,38800.0
2005-12-12 13:35:00,39.41,39.44,39.41,39.43,49400.0,17.6186,17.632,17.6186,17.6276,49400.0
2005-12-12 13:40:00,39.43,39.46,39.42,39.46,51600.0,17.6276,17.641,17.6231,17.641,51600.0
2005-12-12 13:45:00,39.46,39.46,39.42,39.43,45800.0,17.641,17.641,17.6231,17.6276,45800.0
2005-12-12 13:50:00,39.43,39.43,39.42,39.43,23000.0,17.6276,17.6276,17.6231,17.6276,23000.0
2005-12-12 13:55:00,39.43,39.43,39.42,39.42,10800.0,17.6276,17.6276,17.6231,17.6231,10800.0
2005-12-12 14:00:00,39.43,39.43,39.42,39.43,64800.0,17.6276,17.6276,17.6231,17.6276,64800.0
2005-12-12 14:05:00,39.43,39.43,39.42,39.43,30600.0,17.6276,17.6276,17.6231,17.6276,30600.0
2005-12-12 14:10:00,39.43,39.43,39.42,39.43,37400.0,17.6276,17.6276,17.6231,17.6276,37400.0
2005-12-12 14:15:00,39.43,39.43,39.42,39.43,68600.0,17.6276,17.6276,17.6231,17.6276,68600.0
2005-12-12 14:20:00,39.43,39.44,39.42,39.44,54800.0,17.6276,17.632,17.6231,17.632,54800.0
2005-12-12 14:25:00,39.44,39.48,39.44,39.44,22200.0,17.632,17.6499,17.632,17.632,22200.0
2005-12-12 14:30:00,39.44,39.44,39.42,39.43,27800.0,17.632,17.632,17.6231,17.6276,27800.0
2005-12-12 14:35:00,39.42,39.45,39.42,39.45,55800.0,17.6231,17.6365,17.6231,17.6365,55800.0
2005-12-12 14:40:00,39.44,39.46,39.43,39.45,33800.0,17.632,17.641,17.6276,17.6365,33800.0
2005-12-12 14:45:00,39.45,39.46,39.45,39.46,25800.0,17.6365,17.641,17.6365,17.641,25800.0
2005-12-12 14:50:00,39.46,39.48,39.46,39.48,30600.0,17.641,17.6499,17.641,17.6499,30600.0
2005-12-12 14:55:00,39.48,39.48,39.45,39.45,31800.0,17.6499,17.6499,17.6365,17.6365,31800.0
2005-12-12 15:00:00,39.45,39.46,39.43,39.46,25200.0,17.6365,17.641,17.6276,17.641,25200.0
2005-12-12 15:05:00,39.45,39.47,39.45,39.46,35000.0,17.6365,17.6454,17.6365,17.641,35000.0
2005-12-12 15:10:00,39.46,39.5,39.46,39.49,37600.0,17.641,17.6589,17.641,17.6544,37600.0
2005-12-12 15:15:00,39.49,39.5,39.48,39.5,38200.0,17.6544,17.6589,17.6499,17.6589,38200.0
2005-12-12 15:20:00,39.5,39.5,39.49,39.5,62200.0,17.6589,17.6589,17.6544,17.6589,62200.0
2005-12-12 15:25:00,39.5,39.52,39.49,39.49,60400.0,17.6589,17.6678,17.6544,17.6544,60400.0
2005-12-12 15:30:00,39.49,39.52,39.49,39.5,28000.0,17.6544,17.6678,17.6544,17.6589,28000.0
2005-12-12 15:35:00,39.5,39.51,39.49,39.5,22000.0,17.6589,17.6633,17.6544,17.6589,22000.0
2005-12-12 15:40:00,39.49,39.53,39.49,39.52,32000.0,17.6544,17.6723,17.6544,17.6678,32000.0
2005-12-12 15:45:00,39.52,39.58,39.47,39.48,60400.0,17.6678,17.6946,17.6454,17.6499,60400.0
2005-12-12 15:50:00,39.47,39.51,39.46,39.51,40600.0,17.6454,17.6633,17.641,17.6633,40600.0
2005-12-12 15:55:00,39.51,39.51,39.49,39.49,33600.0,17.6633,17.6633,17.6544,17.6544,33600.0
2005-12-13 09:30:00,39.42,39.49,39.42,39.49,31800.0,17.6231,17.6544,17.6231,17.6544,31800.0
2005-12-13 09:35:00,39.49,39.49,39.42,39.43,29000.0,17.6544,17.6544,17.6231,17.6276,29000.0
2005-12-13 09:40:00,39.43,39.49,39.43,39.47,36600.0,17.6276,17.6544,17.6276,17.6454,36600.0
2005-12-13 09:45:00,39.47,39.49,39.46,39.49,27600.0,17.6454,17.6544,17.641,17.6544,27600.0
2005-12-13 09:50:00,39.49,39.55,39.48,39.49,74400.0,17.6544,17.6812,17.6499,17.6544,74400.0
2005-12-13 09:55:00,39.52,39.67,39.5,39.66,19800.0,17.6678,17.7349,17.6589,17.7304,19800.0
2005-12-13 10:00:00,39.66,39.73,39.66,39.73,42600.0,17.7304,17.7617,17.7304,17.7617,42600.0
2005-12-13 10:05:00,39.72,39.72,39.68,39.7,28000.0,17.7572,17.7572,17.7393,17.7483,28000.0
2005-12-13 10:10:00,39.69,39.69,39.59,39.62,13200.0,17.7438,17.7438,17.6991,17.7125,13200.0
2005-12-13 10:15:00,39.62,39.66,39.62,39.65,11600.0,17.7125,17.7304,17.7125,17.7259,11600.0
2005-12-13 10:20:00,39.65,39.66,39.6,39.63,25400.0,17.7259,17.7304,17.7036,17.717,25400.0
2005-12-13 10:25:00,39.62,39.62,39.57,39.58,18600.0,17.7125,17.7125,17.6901,17.6946,18600.0
2005-12-13 10:30:00,39.58,39.63,39.58,39.63,22200.0,17.6946,17.717,17.6946,17.717,22200.0
2005-12-13 10:35:00,39.67,39.74,39.67,39.74,57200.0,17.7349,17.7661,17.7349,17.7661,57200.0
2005-12-13 10:40:00,39.75,39.75,39.71,39.71,21200.0,17.7706,17.7706,17.7527,17.7527,21200.0
2005-12-13 10:45:00,39.71,39.83,39.71,39.82,51000.0,17.7527,17.8064,17.7527,17.8019,51000.0
2005-12-13 10:50:00,39.82,39.86,39.8,39.86,49800.0,17.8019,17.8198,17.793,17.8198,49800.0
2005-12-13 10:55:00,39.86,39.88,39.83,39.83,34800.0,17.8198,17.8287,17.8064,17.8064,34800.0
2005-12-13 11:00:00,39.83,39.85,39.77,39.78,52400.0,17.8064,17.8153,17.7796,17.784,52400.0
2005-12-13 11:05:00,39.77,39.77,39.76,39.77,21600.0,17.7796,17.7796,17.7751,17.7796,21600.0
2005-12-13 11:10:00,39.77,39.78,39.76,39.76,24800.0,17.7796,17.784,17.7751,17.7751,24800.0
2005-12-13 11:15:00,39.76,39.8,39.76,39.79,19400.0,17.7751,17.793,17.7751,17.7885,19400.0
2005-12-13 11:20:00,39.79,39.81,39.79,39.8,23000.0,17.7885,17.7974,17.7885,17.793,23000.0
2005-12-13 11:25:00,39.8,39.88,39.8,39.87,20000.0,17.793,17.8287,17.793,17.8243,20000.0
2005-12-13 11:30:00,39.87,39.89,39.87,39.88,34800.0,17.8243,17.8332,17.8243,17.8287,34800.0
2005-12-13 11:35:00,39.89,39.91,39.88,39.91,31200.0,17.8332,17.8421,17.8287,17.8421,31200.0
2005-12-13 11:40:00,39.9,39.96,39.9,39.96,34400.0,17.8377,17.8645,17.8377,17.8645,34400.0
2005-12-13 11:45:00,39.97,39.99,39.97,39.97,38000.0,17.869,17.8779,17.869,17.869,38000.0
2005-12-13 11:50:00,39.97,39.97,39.91,39.91,11800.0,17.869,17.869,17.8421,17.8421,11800.0
2005-12-13 11:55:00,39.91,39.91,39.88,39.89,12800.0,17.8421,17.8421,17.8287,17.8332,12800.0
2005-12-13 12:00:00,39.89,39.89,39.87,39.87,46600.0,17.8332,17.8332,17.8243,17.8243,46600.0
2005-12-13 12:05:00,39.87,39.87,39.85,39.85,10000.0,17.8243,17.8243,17.8153,17.8153,10000.0
2005-12-13 12:10:00,39.85,39.87,39.85,39.86,24400.0,17.8153,17.8243,17.8153,17.8198,24400.0
2005-12-13 12:15:00,39.87,39.9,39.87,39.88,20200.0,17.8243,17.8377,17.8243,17.8287,20200.0
2005-12-13 12:20:00,39.88,39.92,39.88,39.91,8200.0,17.8287,17.8466,17.8287,17.8421,8200.0
2005-12-13 12:25:00,39.91,39.92,39.88,39.88,32600.0,17.8421,17.8466,17.8287,17.8287,32600.0
2005-12-13 12:30:00,39.88,39.88,39.87,39.87,5600.0,17.8287,17.8287,17.8243,17.8243,5600.0
2005-12-13 12:35:00,39.87,39.87,39.87,39.87,11400.0,17.8243,17.8243,17.8243,17.8243,11400.0
2005-12-13 12:40:00,39.88,39.9,39.87,39.9,30000.0,17.8287,17.8377,17.8243,17.8377,30000.0
2005-12-13 12:45:00,39.89,39.89,39.88,39.88,17000.0,17.8332,17.8332,17.8287,17.8287,17000.0
2005-12-13 12:50:00,39.87,39.88,39.87,39.88,14400.0,17.8243,17.8287,17.8243,17.8287,14400.0
2005-12-13 12:55:00,39.88,39.88,39.88,39.88,12600.0,17.8287,17.8287,17.8287,17.8287,12600.0
2005-12-13 13:00:00,39.88,39.88,39.85,39.85,19400.0,17.8287,17.8287,17.8153,17.8153,19400.0
2005-12-13 13:05:00,39.85,39.86,39.85,39.86,7200.0,17.8153,17.8198,17.8153,17.8198,7200.0
2005-12-13 13:10:00,39.86,39.89,39.85,39.87,28000.0,17.8198,17.8332,17.8153,17.8243,28000.0
2005-12-13 13:15:00,39.86,39.87,39.85,39.87,9200.0,17.8198,17.8243,17.8153,17.8243,9200.0
2005-12-13 13:20:00,39.87,39.87,39.85,39.85,8800.0,17.8243,17.8243,17.8153,17.8153,8800.0
2005-12-13 13:25:00,39.86,39.86,39.85,39.85,25200.0,17.8198,17.8198,17.8153,17.8153,25200.0
2005-12-13 13:30:00,39.86,39.86,39.84,39.85,32000.0,17.8198,17.8198,17.8109,17.8153,32000.0
2005-12-13 13:35:00,39.85,39.85,39.84,39.84,10200.0,17.8153,17.8153,17.8109,17.8109,10200.0
2005-12-13 13:40:00,39.84,39.85,39.83,39.85,11800.0,17.8109,17.8153,17.8064,17.8153,11800.0
2005-12-13 13:45:00,39.84,39.85,39.84,39.85,14800.0,17.8109,17.8153,17.8109,17.8153,14800.0
2005-12-13 13:50:00,39.85,39.85,39.82,39.82,32200.0,17.8153,17.8153,17.8019,17.8019,32200.0
2005-12-13 13:55:00,39.82,39.83,39.8,39.8,13400.0,17.8019,17.8064,17.793,17.793,13400.0
2005-12-13 14:00:00,39.8,39.81,39.8,39.81,11800.0,17.793,17.7974,17.793,17.7974,11800.0
2005-12-13 14:05:00,39.8,39.85,39.8,39.84,34000.0,17.793,17.8153,17.793,17.8109,34000.0
2005-12-13 14:10:00,39.85,39.92,39.83,39.91,45200.0,17.8153,17.8466,17.8064,17.8421,45200.0
2005-12-13 14:15:00,39.91,40.0,39.87,40.0,62600.0,17.8421,17.8824,17.8243,17.8824,62600.0
2005-12-13 14:20:00,40.0,40.07,39.87,39.88,102000.0,17.8824,17.9137,17.8243,17.8287,102000.0
2005-12-13 14:25:00,39.87,39.97,39.87,39.96,46200.0,17.8243,17.869,17.8243,17.8645,46200.0
2005-12-13 14:30:00,39.97,39.99,39.88,39.88,19200.0,17.869,17.8779,17.8287,17.8287,19200.0
2005-12-13 14:35:00,39.88,39.95,39.88,39.95,16600.0,17.8287,17.86,17.8287,17.86,16600.0
2005-12-13 14:40:00,39.95,39.99,39.93,39.93,40400.0,17.86,17.8779,17.8511,17.8511,40400.0
2005-12-13 14:45:00,39.91,39.99,39.91,39.97,51200.0,17.8421,17.8779,17.8421,17.869,51200.0
2005-12-13 14:50:00,39.97,40.04,39.97,40.03,108400.0,17.869,17.9003,17.869,17.8958,108400.0
2005-12-13 14:55:00,40.03,40.1,40.02,40.07,56200.0,17.8958,17.9271,17.8913,17.9137,56200.0
2005-12-13 15:00:00,40.08,40.08,40.02,40.03,27600.0,17.9181,17.9181,17.8913,17.8958,27600.0
2005-12-13 15:05:00,40.03,40.04,39.98,40.04,38400.0,17.8958,17.9003,17.8734,17.9003,38400.0
2005-12-13 15:10:00,40.03,40.03,39.99,39.99,16600.0,17.8958,17.8958,17.8779,17.8779,16600.0
2005-12-13 15:15:00,39.99,40.02,39.99,40.02,43400.0,17.8779,17.8913,17.8779,17.8913,43400.0
2005-12-13 15:20:00,40.02,40.02,39.96,39.97,26800.0,17.8913,17.8913,17.8645,17.869,26800.0
2005-12-13 15:25:00,39.97,40.02,39.97,40.02,27400.0,17.869,17.8913,17.869,17.8913,27400.0
2005-12-13 15:30:00,40.02,40.02,39.98,39.98,55400.0,17.8913,17.8913,17.8734,17.8734,55400.0
2005-12-13 15:35:00,39.99,40.06,39.99,40.05,36600.0,17.8779,17.9092,17.8779,17.9047,36600.0
2005-12-13 15:40:00,40.05,40.09,40.02,40.08,76600.0,17.9047,17.9226,17.8913,17.9181,76600.0
2005-12-13 15:45:00,40.08,40.08,40.02,40.05,36800.0,17.9181,17.9181,17.8913,17.9047,36800.0
2005-12-13 15:50:00,40.05,40.05,40.03,40.04,63200.0,17.9047,17.9047,17.8958,17.9003,63200.0
2005-12-13 15:55:00,40.04,40.05,40.04,40.04,68400.0,17.9003,17.9047,17.9003,17.9003,68400.0
2005-12-14 09:30:00,40.13,40.25,40.1,40.19,60600.0,17.9405,17.9941,17.9271,17.9673,60600.0
2005-12-14 09:35:00,40.19,40.38,40.18,40.35,47600.0,17.9673,18.0523,17.9629,18.0389,47600.0
2005-12-14 09:40:00,40.35,40.38,40.26,40.32,23200.0,18.0389,18.0523,17.9986,18.0254,23200.0
2005-12-14 09:45:00,40.32,40.5,40.32,40.48,36000.0,18.0254,18.1059,18.0254,18.097,36000.0
2005-12-14 09:50:00,40.47,40.48,40.35,40.35,71800.0,18.0925,18.097,18.0389,18.0389,71800.0
2005-12-14 09:55:00,40.35,40.38,40.33,40.34,27800.0,18.0389,18.0523,18.0299,18.0344,27800.0
2005-12-14 10:00:00,40.35,40.35,40.26,40.27,20000.0,18.0389,18.0389,17.9986,18.0031,20000.0
2005-12-14 10:05:00,40.27,40.35,40.26,40.32,33000.0,18.0031,18.0389,17.9986,18.0254,33000.0
2005-12-14 10:10:00,40.32,40.38,40.31,40.34,25200.0,18.0254,18.0523,18.021,18.0344,25200.0
2005-12-14 10:15:00,40.34,40.46,40.34,40.38,33400.0,18.0344,18.088,18.0344,18.0523,33400.0
2005-12-14 10:20:00,40.38,40.42,40.37,40.4,28800.0,18.0523,18.0701,18.0478,18.0612,28800.0
2005-12-14 10:25:00,40.4,40.47,40.4,40.46,49000.0,18.0612,18.0925,18.0612,18.088,49000.0
2005-12-14 10:30:00,40.45,40.46,40.41,40.41,36200.0,18.0836,18.088,18.0657,18.0657,36200.0
2005-12-14 10:35:00,40.41,40.41,40.38,40.38,202800.0,18.0657,18.0657,18.0523,18.0523,202800.0
2005-12-14 10:40:00,40.38,40.41,40.36,40.41,26800.0,18.0523,18.0657,18.0433,18.0657,26800.0
2005-12-14 10:45:00,40.42,40.44,40.39,40.42,49200.0,18.0701,18.0791,18.0567,18.0701,49200.0
2005-12-14 10:50:00,40.42,40.5,40.42,40.5,36400.0,18.0701,18.1059,18.0701,18.1059,36400.0
2005-12-14 10:55:00,40.5,40.5,40.41,40.41,44400.0,18.1059,18.1059,18.0657,18.0657,44400.0
2005-12-14 11:00:00,40.41,40.45,40.39,40.44,42000.0,18.0657,18.0836,18.0567,18.0791,42000.0
2005-12-14 11:05:00,40.43,40.43,40.39,40.42,37600.0,18.0746,18.0746,18.0567,18.0701,37600.0
2005-12-14 11:10:00,40.42,40.45,40.39,40.4,42600.0,18.0701,18.0836,18.0567,18.0612,42600.0
2005-12-14 11:15:00,40.4,40.41,40.38,40.4,16000.0,18.0612,18.0657,18.0523,18.0612,16000.0
2005-12-14 11:20:00,40.4,40.41,40.39,40.39,31600.0,18.0612,18.0657,18.0567,18.0567,31600.0
2005-12-14 11:25:00,40.4,40.43,40.39,40.39,21600.0,18.0612,18.0746,18.0567,18.0567,21600.0
2005-12-14 11:30:00,40.38,40.39,40.36,40.37,21000.0,18.0523,18.0567,18.0433,18.0478,21000.0
2005-12-14 11:35:00,40.37,40.42,40.37,40.41,18000.0,18.0478,18.0701,18.0478,18.0657,18000.0
2005-12-14 11:40:00,40.4,40.42,40.4,40.4,39800.0,18.0612,18.0701,18.0612,18.0612,39800.0
2005-12-14 11:45:00,40.41,40.41,40.38,40.38,22600.0,18.0657,18.0657,18.0523,18.0523,22600.0
2005-12-14 11:50:00,40.38,40.38,40.25,40.25,64400.0,18.0523,18.0523,17.9941,17.9941,64400.0
2005-12-14 11:55:00,40.26,40.26,40.2,40.2,56200.0,17.9986,17.9986,17.9718,17.9718,56200.0
2005-12-14 12:00:00,40.2,40.21,40.16,40.17,70800.0,17.9718,17.9763,17.9539,17.9584,70800.0
2005-12-14 12:05:00,40.17,40.17,40.12,40.12,80600.0,17.9584,17.9584,17.936,17.936,80600.0
2005-12-14 12:10:00,40.12,40.12,40.1,40.11,65600.0,17.936,17.936,17.9271,17.9316,65600.0
2005-12-14 12:15:00,40.11,40.13,40.05,40.12,107000.0,17.9316,17.9405,17.9047,17.936,107000.0
2005-12-14 12:20:00,40.12,40.18,40.12,40.18,47400.0,17.936,17.9629,17.936,17.9629,47400.0
2005-12-14 12:25:00,40.18,40.21,40.16,40.18,21600.0,17.9629,17.9763,17.9539,17.9629,21600.0
2005-12-14 12:30:00,40.18,40.24,40.18,40.24,22000.0,17.9629,17.9897,17.9629,17.9897,22000.0
2005-12-14 12:35:00,40.24,40.26,40.23,40.26,29600.0,17.9897,17.9986,17.9852,17.9986,29600.0
2005-12-14 12:40:00,40.26,40.27,40.25,40.26,20000.0,17.9986,18.0031,17.9941,17.9986,20000.0
2005-12-14 12:45:00,40.26,40.27,40.23,40.24,21000.0,17.9986,18.0031,17.9852,17.9897,21000.0
2005-12-14 12:50:00,40.24,40.25,40.23,40.24,16600.0,17.9897,17.9941,17.9852,17.9897,16600.0
2005-12-14 12:55:00,40.24,40.25,40.22,40.22,37000.0,17.9897,17.9941,17.9807,17.9807,37000.0
2005-12-14 13:00:00,40.24,40.24,40.21,40.22,12600.0,17.9897,17.9897,17.9763,17.9807,12600.0
2005-12-14 13:05:00,40.22,40.25,40.21,40.25,24200.0,17.9807,17.9941,17.9763,17.9941,24200.0
2005-12-14 13:10:00,40.25,40.25,40.18,40.18,30800.0,17.9941,17.9941,17.9629,17.9629,30800.0
2005-12-14 13:15:00,40.18,40.21,40.18,40.21,7400.0,17.9629,17.9763,17.9629,17.9763,7400.0
2005-12-14 13:20:00,40.21,40.23,40.2,40.22,91800.0,17.9763,17.9852,17.9718,17.9807,91800.0
2005-12-14 13:25:00,40.21,40.22,40.2,40.21,25200.0,17.9763,17.9807,17.9718,17.9763,25200.0
2005-12-14 13:30:00,40.21,40.22,40.2,40.21,83200.0,17.9763,17.9807,17.9718,17.9763,83200.0
2005-12-14 13:35:00,40.2,40.22,40.2,40.22,36800.0,17.9718,17.9807,17.9718,17.9807,36800.0
2005-12-14 13:40:00,40.22,40.27,40.22,40.24,74800.0,17.9807,18.0031,17.9807,17.9897,74800.0
2005-12-14 13:45:00,40.24,40.3,40.24,40.29,30600.0,17.9897,18.0165,17.9897,18.012,30600.0
2005-12-14 13:50:00,40.29,40.34,40.29,40.34,22400.0,18.012,18.0344,18.012,18.0344,22400.0
2005-12-14 13:55:00,40.35,40.37,40.34,40.35,37400.0,18.0389,18.0478,18.0344,18.0389,37400.0
2005-12-14 14:00:00,40.36,40.38,40.35,40.38,48200.0,18.0433,18.0523,18.0389,18.0523,48200.0
2005-12-14 14:05:00,40.38,40.38,40.36,40.37,31600.0,18.0523,18.0523,18.0433,18.0478,31600.0
2005-12-14 14:10:00,40.36,40.37,40.33,40.35,16600.0,18.0433,18.0478,18.0299,18.0389,16600.0
2005-12-14 14:15:00,40.35,40.38,40.34,40.38,8000.0,18.0389,18.0523,18.0344,18.0523,8000.0
2005-12-14 14:20:00,40.38,40.43,40.38,40.42,13000.0,18.0523,18.0746,18.0523,18.0701,13000.0
2005-12-14 14:25:00,40.43,40.44,40.4,40.4,34600.0,18.0746,18.0791,18.0612,18.0612,34600.0
2005-12-14 14:30:00,40.4,40.43,40.4,40.43,27200.0,18.0612,18.0746,18.0612,18.0746,27200.0
2005-12-14 14:35:00,40.43,40.43,40.4,40.41,48600.0,18.0746,18.0746,18.0612,18.0657,48600.0
2005-12-14 14:40:00,40.41,40.42,40.38,40.39,65000.0,18.0657,18.0701,18.0523,18.0567,65000.0
2005-12-14 14:45:00,40.39,40.39,40.37,40.38,21000.0,18.0567,18.0567,18.0478,18.0523,21000.0
2005-12-14 14:50:00,40.37,40.38,40.37,40.37,54800.0,18.0478,18.0523,18.0478,18.0478,54800.0
2005-12-14 14:55:00,40.37,40.38,40.35,40.35,52400.0,18.0478,18.0523,18.0389,18.0389,52400.0
2005-12-14 15:00:00,40.35,40.37,40.32,40.32,81400.0,18.0389,18.0478,18.0254,18.0254,81400.0
2005-12-14 15:05:00,40.31,40.39,40.29,40.36,42600.0,18.021,18.0567,18.012,18.0433,42600.0
2005-12-14 15:10:00,40.36,40.43,40.35,40.42,48200.0,18.0433,18.0746,18.0389,18.0701,48200.0
2005-12-14 15:15:00,40.43,40.47,40.43,40.46,68600.0,18.0746,18.0925,18.0746,18.088,68600.0
2005-12-14 15:20:00,40.46,40.48,40.46,40.48,67000.0,18.088,18.097,18.088,18.097,67000.0
2005-12-14 15:25:00,40.48,40.51,40.48,40.49,55400.0,18.097,18.1104,18.097,18.1014,55400.0
2005-12-14 15:30:00,40.49,40.49,40.45,40.46,48400.0,18.1014,18.1014,18.0836,18.088,48400.0
2005-12-14 15:35:00,40.46,40.48,40.45,40.45,62200.0,18.088,18.097,18.0836,18.0836,62200.0
2005-12-14 15:40:00,40.44,40.46,40.41,40.46,72800.0,18.0791,18.088,18.0657,18.088,72800.0
2005-12-14 15:45:00,40.48,40.49,40.43,40.47,88400.0,18.097,18.1014,18.0746,18.0925,88400.0
2005-12-14 15:50:00,40.47,40.52,40.47,40.52,87000.0,18.0925,18.1149,18.0925,18.1149,87000.0
2005-12-14 15:55:00,40.52,40.52,40.5,40.51,44200.0,18.1149,18.1149,18.1059,18.1104,44200.0
2005-12-15 09:30:00,40.55,40.55,40.45,40.47,41200.0,18.1283,18.1283,18.0836,18.0925,41200.0
2005-12-15 09:35:00,40.47,40.49,40.32,40.48,60600.0,18.0925,18.1014,18.0254,18.097,60600.0
2005-12-15 09:40:00,40.45,40.47,40.35,40.35,33000.0,18.0836,18.0925,18.0389,18.0389,33000.0
2005-12-15 09:45:00,40.35,40.45,40.34,40.44,46000.0,18.0389,18.0836,18.0344,18.0791,46000.0
2005-12-15 09:50:00,40.44,40.44,40.35,40.37,35800.0,18.0791,18.0791,18.0389,18.0478,35800.0
2005-12-15 09:55:00,40.35,40.46,40.35,40.42,31000.0,18.0389,18.088,18.0389,18.0701,31000.0
2005-12-15 10:00:00,40.42,40.45,40.16,40.18,100600.0,18.0701,18.0836,17.9539,17.9629,100600.0
2005-12-15 10:05:00,40.18,40.24,40.15,40.24,73600.0,17.9629,17.9897,17.9494,17.9897,73600.0
2005-12-15 10:10:00,40.24,40.24,40.15,40.22,40200.0,17.9897,17.9897,17.9494,17.9807,40200.0
2005-12-15 10:15:00,40.22,40.25,40.22,40.24,14400.0,17.9807,17.9941,17.9807,17.9897,14400.0
2005-12-15 10:20:00,40.24,40.27,40.24,40.27,14400.0,17.9897,18.0031,17.9897,18.0031,14400.0
2005-12-15 10:25:00,40.28,40.28,40.23,40.25,11400.0,18.0076,18.0076,17.9852,17.9941,11400.0
2005-12-15 10:30:00,40.26,40.31,40.23,40.31,67000.0,17.9986,18.021,17.9852,18.021,67000.0
2005-12-15 10:35:00,40.31,40.36,40.3,40.35,59000.0,18.021,18.0433,18.0165,18.0389,59000.0
2005-12-15 10:40:00,40.37,40.41,40.36,40.36,16600.0,18.0478,18.0657,18.0433,18.0433,16600.0
2005-12-15 10:45:00,40.36,40.4,40.34,40.38,36800.0,18.0433,18.0612,18.0344,18.0523,36800.0
2005-12-15 10:50:00,40.38,40.41,40.38,40.41,24200.0,18.0523,18.0657,18.0523,18.0657,24200.0
2005-12-15 10:55:00,40.41,40.43,40.4,40.41,20800.0,18.0657,18.0746,18.0612,18.0657,20800.0
2005-12-15 11:00:00,40.41,40.45,40.41,40.43,25000.0,18.0657,18.0836,18.0657,18.0746,25000.0
2005-12-15 11:05:00,40.43,40.49,40.42,40.49,36200.0,18.0746,18.1014,18.0701,18.1014,36200.0
2005-12-15 11:10:00,40.49,40.49,40.41,40.41,46000.0,18.1014,18.1014,18.0657,18.0657,46000.0
2005-12-15 11:15:00,40.42,40.51,40.42,40.5,25600.0,18.0701,18.1104,18.0701,18.1059,25600.0
2005-12-15 11:20:00,40.5,40.53,40.49,40.52,17800.0,18.1059,18.1193,18.1014,18.1149,17800.0
2005-12-15 11:25:00,40.54,40.54,40.45,40.47,14400.0,18.1238,18.1238,18.0836,18.0925,14400.0
2005-12-15 11:30:00,40.47,40.49,40.47,40.49,8800.0,18.0925,18.1014,18.0925,18.1014,8800.0
2005-12-15 11:35:00,40.48,40.51,40.48,40.49,12200.0,18.097,18.1104,18.097,18.1014,12200.0
2005-12-15 11:40:00,40.5,40.52,40.49,40.51,47000.0,18.1059,18.1149,18.1014,18.1104,47000.0
2005-12-15 11:45:00,40.51,40.52,40.48,40.5,28400.0,18.1104,18.1149,18.097,18.1059,28400.0
2005-12-15 11:50:00,40.5,40.52,40.49,40.49,69200.0,18.1059,18.1149,18.1014,18.1014,69200.0
2005-12-15 11:55:00,40.49,40.51,40.49,40.49,9800.0,18.1014,18.1104,18.1014,18.1014,9800.0
2005-12-15 12:00:00,40.49,40.53,40.49,40.53,29600.0,18.1014,18.1193,18.1014,18.1193,29600.0
2005-12-15 12:05:00,40.53,40.6,40.53,40.6,21600.0,18.1193,18.1506,18.1193,18.1506,21600.0
2005-12-15 12:10:00,40.6,40.63,40.59,40.6,26000.0,18.1506,18.164,18.1461,18.1506,26000.0
2005-12-15 12:15:00,40.61,40.61,40.57,40.57,11800.0,18.1551,18.1551,18.1372,18.1372,11800.0
2005-12-15 12:20:00,40.58,40.59,40.57,40.58,17200.0,18.1417,18.1461,18.1372,18.1417,17200.0
2005-12-15 12:25:00,40.58,40.58,40.55,40.58,33400.0,18.1417,18.1417,18.1283,18.1417,33400.0
2005-12-15 12:30:00,40.58,40.58,40.56,40.57,16000.0,18.1417,18.1417,18.1327,18.1372,16000.0
2005-12-15 12:35:00,40.57,40.57,40.51,40.52,8200.0,18.1372,18.1372,18.1104,18.1149,8200.0
2005-12-15 12:40:00,40.52,40.6,40.52,40.6,21600.0,18.1149,18.1506,18.1149,18.1506,21600.0
2005-12-15 12:45:00,40.6,40.6,40.59,40.59,6800.0,18.1506,18.1506,18.1461,18.1461,6800.0
2005-12-15 12:50:00,40.59,40.6,40.58,40.6,19800.0,18.1461,18.1506,18.1417,18.1506,19800.0
2005-12-15 12:55:00,40.6,40.62,40.59,40.62,11800.0,18.1506,18.1596,18.1461,18.1596,11800.0
2005-12-15 13:00:00,40.61,40.63,40.61,40.63,21000.0,18.1551,18.164,18.1551,18.164,21000.0
2005-12-15 13:05:00,40.63,40.63,40.6,40.61,17800.0,18.164,18.164,18.1506,18.1551,17800.0
2005-12-15 13:10:00,40.61,40.63,40.6,40.62,11400.0,18.1551,18.164,18.1506,18.1596,11400.0
2005-12-15 13:15:00,40.63,40.63,40.62,40.62,17200.0,18.164,18.164,18.1596,18.1596,17200.0
2005-12-15 13:20:00,40.62,40.64,40.62,40.63,9400.0,18.1596,18.1685,18.1596,18.164,9400.0
2005-12-15 13:25:00,40.63,40.68,40.63,40.68,28000.0,18.164,18.1864,18.164,18.1864,28000.0
2005-12-15 13:30:00,40.68,40.69,40.66,40.67,20200.0,18.1864,18.1909,18.1774,18.1819,20200.0
2005-12-15 13:35:00,40.65,40.69,40.65,40.69,33600.0,18.173,18.1909,18.173,18.1909,33600.0
2005-12-15 13:40:00,40.69,40.69,40.67,40.67,21200.0,18.1909,18.1909,18.1819,18.1819,21200.0
2005-12-15 13:45:00,40.67,40.7,40.67,40.69,18400.0,18.1819,18.1953,18.1819,18.1909,18400.0
2005-12-15 13:50:00,40.69,40.71,40.67,40.68,20800.0,18.1909,18.1998,18.1819,18.1864,20800.0
2005-12-15 13:55:00,40.68,40.72,40.67,40.72,25000.0,18.1864,18.2043,18.1819,18.2043,25000.0
2005-12-15 14:00:00,40.72,40.73,40.71,40.72,33800.0,18.2043,18.2087,18.1998,18.2043,33800.0
2005-12-15 14:05:00,40.72,40.72,40.69,40.7,33600.0,18.2043,18.2043,18.1909,18.1953,33600.0
2005-12-15 14:10:00,40.71,40.72,40.7,40.7,42600.0,18.1998,18.2043,18.1953,18.1953,42600.0
2005-12-15 14:15:00,40.7,40.73,40.7,40.73,37800.0,18.1953,18.2087,18.1953,18.2087,37800.0
2005-12-15 14:20:00,40.73,40.74,40.72,40.72,39000.0,18.2087,18.2132,18.2043,18.2043,39000.0
2005-12-15 14:25:00,40.72,40.72,40.7,40.7,25600.0,18.2043,18.2043,18.1953,18.1953,25600.0
2005-12-15 14:30:00,40.69,40.69,40.67,40.67,13600.0,18.1909,18.1909,18.1819,18.1819,13600.0
2005-12-15 14:35:00,40.67,40.67,40.63,40.63,18800.0,18.1819,18.1819,18.164,18.164,18800.0
2005-12-15 14:40:00,40.63,40.65,40.59,40.6,45000.0,18.164,18.173,18.1461,18.1506,45000.0
2005-12-15 14:45:00,40.59,40.6,40.55,40.55,27200.0,18.1461,18.1506,18.1283,18.1283,27200.0
2005-12-15 14:50:00,40.55,40.58,40.52,40.58,55600.0,18.1283,18.1417,18.1149,18.1417,55600.0
2005-12-15 14:55:00,40.57,40.58,40.55,40.58,20600.0,18.1372,18.1417,18.1283,18.1417,20600.0
2005-12-15 15:00:00,40.58,40.62,40.57,40.59,40800.0,18.1417,18.1596,18.1372,18.1461,40800.0
2005-12-15 15:05:00,40.59,40.6,40.57,40.59,25600.0,18.1461,18.1506,18.1372,18.1461,25600.0
2005-12-15 15:10:00,40.58,40.59,40.51,40.51,21600.0,18.1417,18.1461,18.1104,18.1104,21600.0
2005-12-15 15:15:00,40.51,40.51,40.48,40.5,27400.0,18.1104,18.1104,18.097,18.1059,27400.0
2005-12-15 15:20:00,40.5,40.52,40.48,40.52,54000.0,18.1059,18.1149,18.097,18.1149,54000.0
2005-12-15 15:25:00,40.53,40.55,40.52,40.52,41200.0,18.1193,18.1283,18.1149,18.1149,41200.0
2005-12-15 15:30:00,40.52,40.53,40.49,40.52,49000.0,18.1149,18.1193,18.1014,18.1149,49000.0
2005-12-15 15:35:00,40.52,40.52,40.48,40.5,50200.0,18.1149,18.1149,18.097,18.1059,50200.0
2005-12-15 15:40:00,40.49,40.53,40.49,40.53,55600.0,18.1014,18.1193,18.1014,18.1193,55600.0
2005-12-15 15:45:00,40.53,40.55,40.51,40.52,42200.0,18.1193,18.1283,18.1104,18.1149,42200.0
2005-12-15 15:50:00,40.53,40.55,40.52,40.55,25800.0,18.1193,18.1283,18.1149,18.1283,25800.0
2005-12-15 15:55:00,40.55,40.59,40.54,40.59,41800.0,18.1283,18.1461,18.1238,18.1461,41800.0
2005-12-16 09:30:00,40.77,40.85,40.72,40.84,668200.0,18.2266,18.2624,18.2043,18.2579,668200.0
2005-12-16 09:35:00,40.81,40.83,40.81,40.83,24600.0,18.2445,18.2534,18.2445,18.2534,24600.0
2005-12-16 09:40:00,40.81,40.82,40.8,40.8,30000.0,18.2445,18.249,18.24,18.24,30000.0
2005-12-16 09:45:00,40.8,40.8,40.66,40.8,42800.0,18.24,18.24,18.1774,18.24,42800.0
2005-12-16 09:50:00,40.8,40.8,40.77,40.77,26200.0,18.24,18.24,18.2266,18.2266,26200.0
2005-12-16 09:55:00,40.77,40.77,40.74,40.76,13200.0,18.2266,18.2266,18.2132,18.2221,13200.0
2005-12-16 10:00:00,40.76,40.81,40.74,40.78,43200.0,18.2221,18.2445,18.2132,18.2311,43200.0
2005-12-16 10:05:00,40.78,40.78,40.74,40.74,41600.0,18.2311,18.2311,18.2132,18.2132,41600.0
2005-12-16 10:10:00,40.73,40.73,40.72,40.73,21200.0,18.2087,18.2087,18.2043,18.2087,21200.0
2005-12-16 10:15:00,40.73,40.73,40.7,40.73,40400.0,18.2087,18.2087,18.1953,18.2087,40400.0
2005-12-16 10:20:00,40.73,40.74,40.73,40.73,39000.0,18.2087,18.2132,18.2087,18.2087,39000.0
2005-12-16 10:25:00,40.73,40.8,40.72,40.79,51000.0,18.2087,18.24,18.2043,18.2356,51000.0
2005-12-16 10:30:00,40.77,40.77,40.68,40.68,119000.0,18.2266,18.2266,18.1864,18.1864,119000.0
2005-12-16 10:35:00,40.68,40.72,40.68,40.72,11800.0,18.1864,18.2043,18.1864,18.2043,11800.0
2005-12-16 10:40:00,40.72,40.75,40.72,40.75,11600.0,18.2043,18.2177,18.2043,18.2177,11600.0
2005-12-16 10:45:00,40.75,40.75,40.74,40.74,16600.0,18.2177,18.2177,18.2132,18.2132,16600.0
2005-12-16 10:50:00,40.74,40.74,40.67,40.68,25400.0,18.2132,18.2132,18.1819,18.1864,25400.0
2005-12-16 10:55:00,40.68,40.68,40.67,40.68,7000.0,18.1864,18.1864,18.1819,18.1864,7000.0
2005-12-16 11:00:00,40.68,40.71,40.63,40.63,45200.0,18.1864,18.1998,18.164,18.164,45200.0
2005-12-16 11:05:00,40.63,40.63,40.6,40.63,15200.0,18.164,18.164,18.1506,18.164,15200.0
2005-12-16 11:10:00,40.63,40.64,40.6,40.63,29000.0,18.164,18.1685,18.1506,18.164,29000.0
2005-12-16 11:15:00,40.63,40.63,40.62,40.62,23800.0,18.164,18.164,18.1596,18.1596,23800.0
2005-12-16 11:20:00,40.6,40.63,40.6,40.62,37800.0,18.1506,18.164,18.1506,18.1596,37800.0
2005-12-16 11:25:00,40.61,40.61,40.6,40.61,27600.0,18.1551,18.1551,18.1506,18.1551,27600.0
2005-12-16 11:30:00,40.61,40.65,40.6,40.63,46200.0,18.1551,18.173,18.1506,18.164,46200.0
2005-12-16 11:35:00,40.63,40.7,40.63,40.7,87000.0,18.164,18.1953,18.164,18.1953,87000.0
2005-12-16 11:40:00,40.67,40.67,40.66,40.66,15600.0,18.1819,18.1819,18.1774,18.1774,15600.0
2005-12-16 11:45:00,40.65,40.66,40.56,40.56,28600.0,18.173,18.1774,18.1327,18.1327,28600.0
2005-12-16 11:50:00,40.56,40.56,40.51,40.51,14400.0,18.1327,18.1327,18.1104,18.1104,14400.0
2005-12-16 11:55:00,40.51,40.52,40.51,40.51,18800.0,18.1104,18.1149,18.1104,18.1104,18800.0
2005-12-16 12:00:00,40.52,40.56,40.5,40.56,21800.0,18.1149,18.1327,18.1059,18.1327,21800.0
2005-12-16 12:05:00,40.57,40.6,40.54,40.6,32000.0,18.1372,18.1506,18.1238,18.1506,32000.0
2005-12-16 12:10:00,40.6,40.65,40.6,40.65,45000.0,18.1506,18.173,18.1506,18.173,45000.0
2005-12-16 12:15:00,40.65,40.67,40.63,40.67,19600.0,18.173,18.1819,18.164,18.1819,19600.0
2005-12-16 12:20:00,40.67,40.72,40.67,40.71,39600.0,18.1819,18.2043,18.1819,18.1998,39600.0
2005-12-16 12:25:00,40.71,40.72,40.71,40.71,38600.0,18.1998,18.2043,18.1998,18.1998,38600.0
2005-12-16 12:30:00,40.71,40.71,40.71,40.71,25800.0,18.1998,18.1998,18.1998,18.1998,25800.0
2005-12-16 12:35:00,40.71,40.72,40.71,40.72,20000.0,18.1998,18.2043,18.1998,18.2043,20000.0
2005-12-16 12:40:00,40.72,40.72,40.71,40.72,10600.0,18.2043,18.2043,18.1998,18.2043,10600.0
2005-12-16 12:45:00,40.72,40.72,40.71,40.71,4800.0,18.2043,18.2043,18.1998,18.1998,4800.0
2005-12-16 12:50:00,40.72,40.72,40.68,40.71,21800.0,18.2043,18.2043,18.1864,18.1998,21800.0
2005-12-16 12:55:00,40.71,40.72,40.69,40.69,7600.0,18.1998,18.2043,18.1909,18.1909,7600.0
2005-12-16 13:00:00,40.69,40.7,40.67,40.7,7000.0,18.1909,18.1953,18.1819,18.1953,7000.0
2005-12-16 13:05:00,40.7,40.7,40.67,40.67,9600.0,18.1953,18.1953,18.1819,18.1819,9600.0
2005-12-16 13:10:00,40.67,40.68,40.67,40.68,8000.0,18.1819,18.1864,18.1819,18.1864,8000.0
2005-12-16 13:15:00,40.67,40.67,40.65,40.66,3800.0,18.1819,18.1819,18.173,18.1774,3800.0
2005-12-16 13:20:00,40.65,40.66,40.65,40.65,18800.0,18.173,18.1774,18.173,18.173,18800.0
2005-12-16 13:25:00,40.65,40.67,40.65,40.67,42200.0,18.173,18.1819,18.173,18.1819,42200.0
2005-12-16 13:30:00,40.67,40.68,40.67,40.68,8400.0,18.1819,18.1864,18.1819,18.1864,8400.0
2005-12-16 13:35:00,40.68,40.69,40.67,40.69,41600.0,18.1864,18.1909,18.1819,18.1909,41600.0
2005-12-16 13:40:00,40.68,40.69,40.68,40.68,36400.0,18.1864,18.1909,18.1864,18.1864,36400.0
2005-12-16 13:45:00,40.68,40.68,40.67,40.68,17000.0,18.1864,18.1864,18.1819,18.1864,17000.0
2005-12-16 13:50:00,40.67,40.68,40.67,40.68,9600.0,18.1819,18.1864,18.1819,18.1864,9600.0
2005-12-16 13:55:00,40.68,40.68,40.67,40.68,10000.0,18.1864,18.1864,18.1819,18.1864,10000.0
2005-12-16 14:00:00,40.68,40.68,40.66,40.67,10400.0,18.1864,18.1864,18.1774,18.1819,10400.0
2005-12-16 14:05:00,40.66,40.67,40.66,40.67,30200.0,18.1774,18.1819,18.1774,18.1819,30200.0
2005-12-16 14:10:00,40.67,40.68,40.66,40.66,39200.0,18.1819,18.1864,18.1774,18.1774,39200.0
2005-12-16 14:15:00,40.66,40.66,40.63,40.63,9600.0,18.1774,18.1774,18.164,18.164,9600.0
2005-12-16 14:20:00,40.64,40.65,40.63,40.63,8800.0,18.1685,18.173,18.164,18.164,8800.0
2005-12-16 14:25:00,40.65,40.65,40.63,40.63,15800.0,18.173,18.173,18.164,18.164,15800.0
2005-12-16 14:30:00,40.63,40.63,40.59,40.6,26000.0,18.164,18.164,18.1461,18.1506,26000.0
2005-12-16 14:35:00,40.6,40.61,40.6,40.6,30200.0,18.1506,18.1551,18.1506,18.1506,30200.0
2005-12-16 14:40:00,40.6,40.62,40.6,40.61,22200.0,18.1506,18.1596,18.1506,18.1551,22200.0
2005-12-16 14:45:00,40.62,40.62,40.57,40.57,22000.0,18.1596,18.1596,18.1372,18.1372,22000.0
2005-12-16 14:50:00,40.58,40.58,40.55,40.55,19000.0,18.1417,18.1417,18.1283,18.1283,19000.0
2005-12-16 14:55:00,40.56,40.56,40.54,40.54,13200.0,18.1327,18.1327,18.1238,18.1238,13200.0
2005-12-16 15:00:00,40.54,40.54,40.51,40.52,18200.0,18.1238,18.1238,18.1104,18.1149,18200.0
2005-12-16 15:05:00,40.52,40.53,40.49,40.52,93800.0,18.1149,18.1193,18.1014,18.1149,93800.0
2005-12-16 15:10:00,40.52,40.59,40.52,40.59,70600.0,18.1149,18.1461,18.1149,18.1461,70600.0
2005-12-16 15:15:00,40.59,40.63,40.59,40.59,59600.0,18.1461,18.164,18.1461,18.1461,59600.0
2005-12-16 15:20:00,40.59,40.59,40.55,40.58,24800.0,18.1461,18.1461,18.1283,18.1417,24800.0
2005-12-16 15:25:00,40.58,40.59,40.58,40.58,34600.0,18.1417,18.1461,18.1417,18.1417,34600.0
2005-12-16 15:30:00,40.58,40.58,40.56,40.56,28400.0,18.1417,18.1417,18.1327,18.1327,28400.0
2005-12-16 15:35:00,40.56,40.56,40.54,40.54,74200.0,18.1327,18.1327,18.1238,18.1238,74200.0
2005-12-16 15:40:00,40.54,40.54,40.48,40.5,98800.0,18.1238,18.1238,18.097,18.1059,98800.0
2005-12-16 15:45:00,40.5,40.52,40.49,40.52,90400.0,18.1059,18.1149,18.1014,18.1149,90400.0
2005-12-16 15:50:00,40.52,40.58,40.52,40.56,88600.0,18.1149,18.1417,18.1149,18.1327,88600.0
2005-12-16 15:55:00,40.56,40.56,40.44,40.46,176800.0,18.1327,18.1327,18.0791,18.088,176800.0
2005-12-19 09:30:00,40.44,40.44,40.33,40.33,47800.0,18.0791,18.0791,18.0299,18.0299,47800.0
2005-12-19 09:35:00,40.32,40.45,40.32,40.4,35000.0,18.0254,18.0836,18.0254,18.0612,35000.0
2005-12-19 09:40:00,40.41,40.48,40.4,40.43,35400.0,18.0657,18.097,18.0612,18.0746,35400.0
2005-12-19 09:45:00,40.43,40.43,40.37,40.38,26800.0,18.0746,18.0746,18.0478,18.0523,26800.0
2005-12-19 09:50:00,40.38,40.38,40.35,40.35,86600.0,18.0523,18.0523,18.0389,18.0389,86600.0
2005-12-19 09:55:00,40.35,40.39,40.34,40.38,46600.0,18.0389,18.0567,18.0344,18.0523,46600.0
2005-12-19 10:00:00,40.38,40.41,40.37,40.37,23400.0,18.0523,18.0657,18.0478,18.0478,23400.0
2005-12-19 10:05:00,40.37,40.38,40.35,40.38,18800.0,18.0478,18.0523,18.0389,18.0523,18800.0
2005-12-19 10:10:00,40.38,40.38,40.37,40.37,27600.0,18.0523,18.0523,18.0478,18.0478,27600.0
2005-12-19 10:15:00,40.37,40.4,40.35,40.4,198200.0,18.0478,18.0612,18.0389,18.0612,198200.0
2005-12-19 10:20:00,40.4,40.45,40.4,40.44,33600.0,18.0612,18.0836,18.0612,18.0791,33600.0
2005-12-19 10:25:00,40.44,40.44,40.42,40.43,28800.0,18.0791,18.0791,18.0701,18.0746,28800.0
2005-12-19 10:30:00,40.43,40.43,40.42,40.42,37200.0,18.0746,18.0746,18.0701,18.0701,37200.0
2005-12-19 10:35:00,40.43,40.43,40.4,40.41,9400.0,18.0746,18.0746,18.0612,18.0657,9400.0
2005-12-19 10:40:00,40.41,40.42,40.41,40.42,24800.0,18.0657,18.0701,18.0657,18.0701,24800.0
2005-12-19 10:45:00,40.41,40.42,40.38,40.38,16400.0,18.0657,18.0701,18.0523,18.0523,16400.0
2005-12-19 10:50:00,40.38,40.38,40.35,40.38,58200.0,18.0523,18.0523,18.0389,18.0523,58200.0
2005-12-19 10:55:00,40.37,40.37,40.35,40.36,30800.0,18.0478,18.0478,18.0389,18.0433,30800.0
2005-12-19 11:00:00,40.37,40.37,40.33,40.35,32800.0,18.0478,18.0478,18.0299,18.0389,32800.0
2005-12-19 11:05:00,40.34,40.35,40.29,40.29,25800.0,18.0344,18.0389,18.012,18.012,25800.0
2005-12-19 11:10:00,40.29,40.36,40.29,40.32,26400.0,18.012,18.0433,18.012,18.0254,26400.0
2005-12-19 11:15:00,40.31,40.32,40.29,40.29,14600.0,18.021,18.0254,18.012,18.012,14600.0
2005-12-19 11:20:00,40.29,40.33,40.27,40.31,53800.0,18.012,18.0299,18.0031,18.021,53800.0
2005-12-19 11:25:00,40.32,40.32,40.3,40.31,18600.0,18.0254,18.0254,18.0165,18.021,18600.0
2005-12-19 11:30:00,40.31,40.35,40.3,40.35,47400.0,18.021,18.0389,18.0165,18.0389,47400.0
2005-12-19 11:35:00,40.35,40.35,40.34,40.35,30600.0,18.0389,18.0389,18.0344,18.0389,30600.0
2005-12-19 11:40:00,40.35,40.35,40.35,40.35,8000.0,18.0389,18.0389,18.0389,18.0389,8000.0
2005-12-19 11:45:00,40.35,40.36,40.35,40.36,24600.0,18.0389,18.0433,18.0389,18.0433,24600.0
2005-12-19 11:50:00,40.35,40.38,40.35,40.37,38000.0,18.0389,18.0523,18.0389,18.0478,38000.0
2005-12-19 11:55:00,40.37,40.38,40.37,40.38,42000.0,18.0478,18.0523,18.0478,18.0523,42000.0
2005-12-19 12:00:00,40.38,40.43,40.38,40.42,17000.0,18.0523,18.0746,18.0523,18.0701,17000.0
2005-12-19 12:05:00,40.44,40.45,40.41,40.45,36200.0,18.0791,18.0836,18.0657,18.0836,36200.0
2005-12-19 12:10:00,40.45,40.49,40.45,40.48,25200.0,18.0836,18.1014,18.0836,18.097,25200.0
2005-12-19 12:15:00,40.48,40.49,40.47,40.47,37200.0,18.097,18.1014,18.0925,18.0925,37200.0
2005-12-19 12:20:00,40.47,40.47,40.46,40.47,57400.0,18.0925,18.0925,18.088,18.0925,57400.0
2005-12-19 12:25:00,40.47,40.48,40.46,40.46,17200.0,18.0925,18.097,18.088,18.088,17200.0
2005-12-19 12:30:00,40.44,40.44,40.4,40.43,25600.0,18.0791,18.0791,18.0612,18.0746,25600.0
2005-12-19 12:35:00,40.42,40.43,40.38,40.38,11200.0,18.0701,18.0746,18.0523,18.0523,11200.0
2005-12-19 12:40:00,40.39,40.4,40.36,40.36,36600.0,18.0567,18.0612,18.0433,18.0433,36600.0
2005-12-19 12:45:00,40.36,40.38,40.35,40.38,35600.0,18.0433,18.0523,18.0389,18.0523,35600.0
2005-12-19 12:50:00,40.38,40.38,40.35,40.35,5800.0,18.0523,18.0523,18.0389,18.0389,5800.0
2005-12-19 12:55:00,40.36,40.37,40.36,40.37,13600.0,18.0433,18.0478,18.0433,18.0478,13600.0
2005-12-19 13:00:00,40.36,40.37,40.31,40.32,38800.0,18.0433,18.0478,18.021,18.0254,38800.0
2005-12-19 13:05:00,40.32,40.32,40.26,40.3,41600.0,18.0254,18.0254,17.9986,18.0165,41600.0
2005-12-19 13:10:00,40.31,40.35,40.27,40.35,78000.0,18.021,18.0389,18.0031,18.0389,78000.0
2005-12-19 13:15:00,40.35,40.35,40.27,40.3,19600.0,18.0389,18.0389,18.0031,18.0165,19600.0
2005-12-19 13:20:00,40.32,40.33,40.29,40.3,61400.0,18.0254,18.0299,18.012,18.0165,61400.0
2005-12-19 13:25:00,40.3,40.31,40.3,40.3,31800.0,18.0165,18.021,18.0165,18.0165,31800.0
2005-12-19 13:30:00,40.31,40.31,40.29,40.29,6800.0,18.021,18.021,18.012,18.012,6800.0
2005-12-19 13:35:00,40.31,40.31,40.28,40.29,43400.0,18.021,18.021,18.0076,18.012,43400.0
2005-12-19 13:40:00,40.29,40.29,40.2,40.21,27000.0,18.012,18.012,17.9718,17.9763,27000.0
2005-12-19 13:45:00,40.19,40.21,40.17,40.17,9000.0,17.9673,17.9763,17.9584,17.9584,9000.0
2005-12-19 13:50:00,40.18,40.2,40.16,40.19,69600.0,17.9629,17.9718,17.9539,17.9673,69600.0
2005-12-19 13:55:00,40.18,40.21,40.17,40.18,92800.0,17.9629,17.9763,17.9584,17.9629,92800.0
2005-12-19 14:00:00,40.19,40.21,40.17,40.2,39200.0,17.9673,17.9763,17.9584,17.9718,39200.0
2005-12-19 14:05:00,40.2,40.2,40.18,40.18,17000.0,17.9718,17.9718,17.9629,17.9629,17000.0
2005-12-19 14:10:00,40.18,40.21,40.18,40.19,13800.0,17.9629,17.9763,17.9629,17.9673,13800.0
2005-12-19 14:15:00,40.18,40.2,40.17,40.18,40600.0,17.9629,17.9718,17.9584,17.9629,40600.0
2005-12-19 14:20:00,40.19,40.19,40.17,40.17,39400.0,17.9673,17.9673,17.9584,17.9584,39400.0
2005-12-19 14:25:00,40.17,40.21,40.17,40.18,30800.0,17.9584,17.9763,17.9584,17.9629,30800.0
2005-12-19 14:30:00,40.18,40.18,40.16,40.18,30800.0,17.9629,17.9629,17.9539,17.9629,30800.0
2005-12-19 14:35:00,40.18,40.19,40.17,40.19,24000.0,17.9629,17.9673,17.9584,17.9673,24000.0
2005-12-19 14:40:00,40.19,40.27,40.19,40.23,21600.0,17.9673,18.0031,17.9673,17.9852,21600.0
2005-12-19 14:45:00,40.23,40.24,40.23,40.24,8400.0,17.9852,17.9897,17.9852,17.9897,8400.0
2005-12-19 14:50:00,40.24,40.34,40.24,40.32,39600.0,17.9897,18.0344,17.9897,18.0254,39600.0
2005-12-19 14:55:00,40.32,40.32,40.29,40.29,20400.0,18.0254,18.0254,18.012,18.012,20400.0
2005-12-19 15:00:00,40.29,40.3,40.27,40.3,29200.0,18.012,18.0165,18.0031,18.0165,29200.0
2005-12-19 15:05:00,40.29,40.3,40.27,40.28,57000.0,18.012,18.0165,18.0031,18.0076,57000.0
2005-12-19 15:10:00,40.27,40.34,40.27,40.32,88400.0,18.0031,18.0344,18.0031,18.0254,88400.0
2005-12-19 15:15:00,40.32,40.33,40.32,40.32,26200.0,18.0254,18.0299,18.0254,18.0254,26200.0
2005-12-19 15:20:00,40.32,40.35,40.31,40.35,29200.0,18.0254,18.0389,18.021,18.0389,29200.0
2005-12-19 15:25:00,40.35,40.35,40.33,40.34,25200.0,18.0389,18.0389,18.0299,18.0344,25200.0
2005-12-19 15:30:00,40.34,40.35,40.33,40.35,107800.0,18.0344,18.0389,18.0299,18.0389,107800.0
2005-12-19 15:35:00,40.35,40.35,40.34,40.35,115800.0,18.0389,18.0389,18.0344,18.0389,115800.0
2005-12-19 15:40:00,40.35,40.37,40.35,40.36,56600.0,18.0389,18.0478,18.0389,18.0433,56600.0
2005-12-19 15:45:00,40.36,40.45,40.35,40.36,124800.0,18.0433,18.0836,18.0389,18.0433,124800.0
2005-12-19 15:50:00,40.37,40.38,40.3,40.35,40000.0,18.0478,18.0523,18.0165,18.0389,40000.0
2005-12-19 15:55:00,40.35,40.35,40.29,40.3,142400.0,18.0389,18.0389,18.012,18.0165,142400.0
2005-12-20 09:30:00,40.26,40.26,40.13,40.15,78400.0,17.9986,17.9986,17.9405,17.9494,78400.0
2005-12-20 09:35:00,40.13,40.24,40.12,40.24,44600.0,17.9405,17.9897,17.936,17.9897,44600.0
2005-12-20 09:40:00,40.24,40.27,40.22,40.23,50000.0,17.9897,18.0031,17.9807,17.9852,50000.0
2005-12-20 09:45:00,40.23,40.24,40.06,40.06,82800.0,17.9852,17.9897,17.9092,17.9092,82800.0
2005-12-20 09:50:00,40.08,40.17,40.06,40.06,45600.0,17.9181,17.9584,17.9092,17.9092,45600.0
2005-12-20 09:55:00,40.06,40.06,39.95,40.05,66600.0,17.9092,17.9092,17.86,17.9047,66600.0
2005-12-20 10:00:00,40.03,40.12,40.01,40.12,54600.0,17.8958,17.936,17.8869,17.936,54600.0
2005-12-20 10:05:00,40.13,40.15,40.08,40.15,45600.0,17.9405,17.9494,17.9181,17.9494,45600.0
2005-12-20 10:10:00,40.15,40.19,40.15,40.17,28600.0,17.9494,17.9673,17.9494,17.9584,28600.0
2005-12-20 10:15:00,40.16,40.16,40.05,40.05,24400.0,17.9539,17.9539,17.9047,17.9047,24400.0
2005-12-20 10:20:00,40.02,40.04,40.02,40.02,33800.0,17.8913,17.9003,17.8913,17.8913,33800.0
2005-12-20 10:25:00,40.02,40.04,39.99,40.01,39400.0,17.8913,17.9003,17.8779,17.8869,39400.0
2005-12-20 10:30:00,40.01,40.05,40.01,40.05,44400.0,17.8869,17.9047,17.8869,17.9047,44400.0
2005-12-20 10:35:00,40.07,40.08,40.06,40.08,22600.0,17.9137,17.9181,17.9092,17.9181,22600.0
2005-12-20 10:40:00,40.08,40.13,40.08,40.11,48200.0,17.9181,17.9405,17.9181,17.9316,48200.0
2005-12-20 10:45:00,40.11,40.11,40.02,40.06,40600.0,17.9316,17.9316,17.8913,17.9092,40600.0
2005-12-20 10:50:00,40.04,40.1,40.02,40.02,59000.0,17.9003,17.9271,17.8913,17.8913,59000.0
2005-12-20 10:55:00,40.02,40.11,40.02,40.1,31000.0,17.8913,17.9316,17.8913,17.9271,31000.0
2005-12-20 11:00:00,40.1,40.2,40.1,40.17,27800.0,17.9271,17.9718,17.9271,17.9584,27800.0
2005-12-20 11:05:00,40.17,40.24,40.16,40.24,75200.0,17.9584,17.9897,17.9539,17.9897,75200.0
2005-12-20 11:10:00,40.24,40.29,40.2,40.21,38800.0,17.9897,18.012,17.9718,17.9763,38800.0
2005-12-20 11:15:00,40.21,40.24,40.21,40.22,25400.0,17.9763,17.9897,17.9763,17.9807,25400.0
2005-12-20 11:20:00,40.21,40.24,40.21,40.24,16600.0,17.9763,17.9897,17.9763,17.9897,16600.0
2005-12-20 11:25:00,40.24,40.29,40.24,40.29,30200.0,17.9897,18.012,17.9897,18.012,30200.0
2005-12-20 11:30:00,40.29,40.31,40.29,40.3,31400.0,18.012,18.021,18.012,18.0165,31400.0
2005-12-20 11:35:00,40.3,40.35,40.3,40.35,49200.0,18.0165,18.0389,18.0165,18.0389,49200.0
2005-12-20 11:40:00,40.35,40.35,40.26,40.27,11000.0,18.0389,18.0389,17.9986,18.0031,11000.0
2005-12-20 11:45:00,40.26,40.26,40.2,40.22,26800.0,17.9986,17.9986,17.9718,17.9807,26800.0
2005-12-20 11:50:00,40.22,40.24,40.21,40.24,10600.0,17.9807,17.9897,17.9763,17.9897,10600.0
2005-12-20 11:55:00,40.24,40.33,40.24,40.32,23200.0,17.9897,18.0299,17.9897,18.0254,23200.0
2005-12-20 12:00:00,40.32,40.44,40.32,40.44,42800.0,18.0254,18.0791,18.0254,18.0791,42800.0
2005-12-20 12:05:00,40.45,40.54,40.45,40.54,103200.0,18.0836,18.1238,18.0836,18.1238,103200.0
2005-12-20 12:10:00,40.54,40.55,40.45,40.46,104400.0,18.1238,18.1283,18.0836,18.088,104400.0
2005-12-20 12:15:00,40.45,40.46,40.44,40.45,34200.0,18.0836,18.088,18.0791,18.0836,34200.0
2005-12-20 12:20:00,40.46,40.48,40.45,40.46,74400.0,18.088,18.097,18.0836,18.088,74400.0
2005-12-20 12:25:00,40.45,40.48,40.43,40.45,20200.0,18.0836,18.097,18.0746,18.0836,20200.0
2005-12-20 12:30:00,40.45,40.46,40.45,40.46,65600.0,18.0836,18.088,18.0836,18.088,65600.0
2005-12-20 12:35:00,40.46,40.46,40.38,40.38,26200.0,18.088,18.088,18.0523,18.0523,26200.0
2005-12-20 12:40:00,40.39,40.42,40.38,40.41,7400.0,18.0567,18.0701,18.0523,18.0657,7400.0
2005-12-20 12:45:00,40.41,40.43,40.41,40.43,13000.0,18.0657,18.0746,18.0657,18.0746,13000.0
2005-12-20 12:50:00,40.43,40.49,40.43,40.46,11200.0,18.0746,18.1014,18.0746,18.088,11200.0
2005-12-20 12:55:00,40.47,40.49,40.45,40.47,20800.0,18.0925,18.1014,18.0836,18.0925,20800.0
2005-12-20 13:00:00,40.48,40.48,40.44,40.45,19000.0,18.097,18.097,18.0791,18.0836,19000.0
2005-12-20 13:05:00,40.45,40.47,40.44,40.44,13400.0,18.0836,18.0925,18.0791,18.0791,13400.0
2005-12-20 13:10:00,40.44,40.46,40.44,40.45,12800.0,18.0791,18.088,18.0791,18.0836,12800.0
2005-12-20 13:15:00,40.43,40.46,40.43,40.45,10800.0,18.0746,18.088,18.0746,18.0836,10800.0
2005-12-20 13:20:00,40.45,40.46,40.43,40.45,9400.0,18.0836,18.088,18.0746,18.0836,9400.0
2005-12-20 13:25:00,40.45,40.46,40.44,40.46,8000.0,18.0836,18.088,18.0791,18.088,8000.0
2005-12-20 13:30:00,40.46,40.48,40.46,40.47,17400.0,18.088,18.097,18.088,18.0925,17400.0
2005-12-20 13:35:00,40.47,40.47,40.44,40.47,21800.0,18.0925,18.0925,18.0791,18.0925,21800.0
2005-12-20 13:40:00,40.47,40.49,40.47,40.48,74400.0,18.0925,18.1014,18.0925,18.097,74400.0
2005-12-20 13:45:00,40.48,40.5,40.47,40.49,58800.0,18.097,18.1059,18.0925,18.1014,58800.0
2005-12-20 13:50:00,40.51,40.54,40.49,40.49,21400.0,18.1104,18.1238,18.1014,18.1014,21400.0
2005-12-20 13:55:00,40.48,40.48,40.47,40.48,25400.0,18.097,18.097,18.0925,18.097,25400.0
2005-12-20 14:00:00,40.48,40.48,40.47,40.48,21200.0,18.097,18.097,18.0925,18.097,21200.0
2005-12-20 14:05:00,40.48,40.49,40.47,40.49,25000.0,18.097,18.1014,18.0925,18.1014,25000.0
2005-12-20 14:10:00,40.49,40.52,40.49,40.49,199600.0,18.1014,18.1149,18.1014,18.1014,199600.0
2005-12-20 14:15:00,40.49,40.51,40.49,40.49,15800.0,18.1014,18.1104,18.1014,18.1014,15800.0
2005-12-20 14:20:00,40.49,40.52,40.49,40.51,15600.0,18.1014,18.1149,18.1014,18.1104,15600.0
2005-12-20 14:25:00,40.51,40.52,40.5,40.52,18400.0,18.1104,18.1149,18.1059,18.1149,18400.0
2005-12-20 14:30:00,40.52,40.53,40.51,40.52,27000.0,18.1149,18.1193,18.1104,18.1149,27000.0
2005-12-20 14:35:00,40.52,40.53,40.52,40.52,57400.0,18.1149,18.1193,18.1149,18.1149,57400.0
2005-12-20 14:40:00,40.53,40.57,40.52,40.55,19400.0,18.1193,18.1372,18.1149,18.1283,19400.0
2005-12-20 14:45:00,40.54,40.55,40.52,40.55,15200.0,18.1238,18.1283,18.1149,18.1283,15200.0
2005-12-20 14:50:00,40.55,40.55,40.51,40.52,32000.0,18.1283,18.1283,18.1104,18.1149,32000.0
2005-12-20 14:55:00,40.51,40.52,40.49,40.51,35800.0,18.1104,18.1149,18.1014,18.1104,35800.0
2005-12-20 15:00:00,40.51,40.51,40.46,40.46,45400.0,18.1104,18.1104,18.088,18.088,45400.0
2005-12-20 15:05:00,40.46,40.46,40.4,40.4,40400.0,18.088,18.088,18.0612,18.0612,40400.0
2005-12-20 15:10:00,40.4,40.42,40.39,40.42,69800.0,18.0612,18.0701,18.0567,18.0701,69800.0
2005-12-20 15:15:00,40.41,40.42,40.38,40.38,25000.0,18.0657,18.0701,18.0523,18.0523,25000.0
2005-12-20 15:20:00,40.38,40.38,40.38,40.38,20600.0,18.0523,18.0523,18.0523,18.0523,20600.0
2005-12-20 15:25:00,40.38,40.38,40.34,40.34,27400.0,18.0523,18.0523,18.0344,18.0344,27400.0
2005-12-20 15:30:00,40.34,40.34,40.3,40.33,27400.0,18.0344,18.0344,18.0165,18.0299,27400.0
2005-12-20 15:35:00,40.33,40.35,40.33,40.35,17200.0,18.0299,18.0389,18.0299,18.0389,17200.0
2005-12-20 15:40:00,40.35,40.35,40.33,40.34,47200.0,18.0389,18.0389,18.0299,18.0344,47200.0
2005-12-20 15:45:00,40.35,40.38,40.35,40.38,44600.0,18.0389,18.0523,18.0389,18.0523,44600.0
2005-12-20 15:50:00,40.39,40.4,40.33,40.33,50200.0,18.0567,18.0612,18.0299,18.0299,50200.0
2005-12-20 15:55:00,40.34,40.38,40.34,40.38,28400.0,18.0344,18.0523,18.0344,18.0523,28400.0
2005-12-21 09:35:00,40.85,40.85,40.75,40.75,64800.0,18.2624,18.2624,18.2177,18.2177,64800.0
2005-12-21 09:40:00,40.73,40.77,40.68,40.77,61800.0,18.2087,18.2266,18.1864,18.2266,61800.0
2005-12-21 09:45:00,40.77,40.77,40.6,40.6,34800.0,18.2266,18.2266,18.1506,18.1506,34800.0
2005-12-21 09:50:00,40.6,40.62,40.57,40.57,27000.0,18.1506,18.1596,18.1372,18.1372,27000.0
2005-12-21 09:55:00,40.57,40.59,40.49,40.49,26200.0,18.1372,18.1461,18.1014,18.1014,26200.0
2005-12-21 10:00:00,40.52,40.6,40.51,40.55,36600.0,18.1149,18.1506,18.1104,18.1283,36600.0
2005-12-21 10:05:00,40.52,40.52,40.46,40.47,17200.0,18.1149,18.1149,18.088,18.0925,17200.0
2005-12-21 10:10:00,40.44,40.44,40.4,40.41,28800.0,18.0791,18.0791,18.0612,18.0657,28800.0
2005-12-21 10:15:00,40.41,40.41,40.33,40.39,16200.0,18.0657,18.0657,18.0299,18.0567,16200.0
2005-12-21 10:20:00,40.38,40.4,40.38,40.38,19000.0,18.0523,18.0612,18.0523,18.0523,19000.0
2005-12-21 10:25:00,40.38,40.41,40.38,40.38,20400.0,18.0523,18.0657,18.0523,18.0523,20400.0
2005-12-21 10:30:00,40.39,40.41,40.37,40.38,19400.0,18.0567,18.0657,18.0478,18.0523,19400.0
2005-12-21 10:35:00,40.38,40.43,40.38,40.42,33400.0,18.0523,18.0746,18.0523,18.0701,33400.0
2005-12-21 10:40:00,40.42,40.43,40.4,40.42,14400.0,18.0701,18.0746,18.0612,18.0701,14400.0
2005-12-21 10:45:00,40.44,40.49,40.43,40.47,11600.0,18.0791,18.1014,18.0746,18.0925,11600.0
2005-12-21 10:50:00,40.47,40.49,40.4,40.4,11400.0,18.0925,18.1014,18.0612,18.0612,11400.0
2005-12-21 10:55:00,40.4,40.42,40.4,40.4,12800.0,18.0612,18.0701,18.0612,18.0612,12800.0
2005-12-21 11:00:00,40.4,40.43,40.38,40.42,11800.0,18.0612,18.0746,18.0523,18.0701,11800.0
2005-12-21 11:05:00,40.41,40.42,40.4,40.42,13400.0,18.0657,18.0701,18.0612,18.0701,13400.0
2005-12-21 11:10:00,40.41,40.42,40.38,40.38,23400.0,18.0657,18.0701,18.0523,18.0523,23400.0
2005-12-21 11:15:00,40.38,40.4,40.35,40.38,31800.0,18.0523,18.0612,18.0389,18.0523,31800.0
2005-12-21 11:20:00,40.39,40.4,40.37,40.38,15800.0,18.0567,18.0612,18.0478,18.0523,15800.0
2005-12-21 11:25:00,40.38,40.4,40.37,40.38,32400.0,18.0523,18.0612,18.0478,18.0523,32400.0
2005-12-21 11:30:00,40.38,40.39,40.35,40.36,15400.0,18.0523,18.0567,18.0389,18.0433,15400.0
2005-12-21 11:35:00,40.36,40.36,40.25,40.25,21200.0,18.0433,18.0433,17.9941,17.9941,21200.0
2005-12-21 11:40:00,40.26,40.3,40.25,40.29,35400.0,17.9986,18.0165,17.9941,18.012,35400.0
2005-12-21 11:45:00,40.28,40.28,40.26,40.26,20400.0,18.0076,18.0076,17.9986,17.9986,20400.0
2005-12-21 11:50:00,40.26,40.26,40.23,40.23,37400.0,17.9986,17.9986,17.9852,17.9852,37400.0
2005-12-21 11:55:00,40.23,40.23,40.17,40.19,32200.0,17.9852,17.9852,17.9584,17.9673,32200.0
2005-12-21 12:00:00,40.2,40.28,40.2,40.28,27400.0,17.9718,18.0076,17.9718,18.0076,27400.0
2005-12-21 12:05:00,40.29,40.29,40.23,40.23,12800.0,18.012,18.012,17.9852,17.9852,12800.0
2005-12-21 12:10:00,40.23,40.23,40.18,40.21,10400.0,17.9852,17.9852,17.9629,17.9763,10400.0
2005-12-21 12:15:00,40.21,40.23,40.2,40.21,10600.0,17.9763,17.9852,17.9718,17.9763,10600.0
2005-12-21 12:20:00,40.22,40.24,40.22,40.24,4200.0,17.9807,17.9897,17.9807,17.9897,4200.0
2005-12-21 12:25:00,40.24,40.24,40.23,40.24,10000.0,17.9897,17.9897,17.9852,17.9897,10000.0
2005-12-21 12:30:00,40.24,40.27,40.24,40.26,27800.0,17.9897,18.0031,17.9897,17.9986,27800.0
2005-12-21 12:35:00,40.26,40.32,40.26,40.3,23400.0,17.9986,18.0254,17.9986,18.0165,23400.0
2005-12-21 12:40:00,40.3,40.34,40.28,40.34,22800.0,18.0165,18.0344,18.0076,18.0344,22800.0
2005-12-21 12:45:00,40.33,40.33,40.31,40.31,14000.0,18.0299,18.0299,18.021,18.021,14000.0
2005-12-21 12:50:00,40.31,40.31,40.29,40.31,13800.0,18.021,18.021,18.012,18.021,13800.0
2005-12-21 12:55:00,40.31,40.35,40.3,40.33,15000.0,18.021,18.0389,18.0165,18.0299,15000.0
2005-12-21 13:00:00,40.33,40.33,40.32,40.32,18800.0,18.0299,18.0299,18.0254,18.0254,18800.0
2005-12-21 13:05:00,40.32,40.35,40.32,40.32,12000.0,18.0254,18.0389,18.0254,18.0254,12000.0
2005-12-21 13:10:00,40.32,40.32,40.27,40.28,16400.0,18.0254,18.0254,18.0031,18.0076,16400.0
2005-12-21 13:15:00,40.28,40.28,40.27,40.27,14000.0,18.0076,18.0076,18.0031,18.0031,14000.0
2005-12-21 13:20:00,40.26,40.26,40.23,40.24,15800.0,17.9986,17.9986,17.9852,17.9897,15800.0
2005-12-21 13:25:00,40.24,40.24,40.23,40.24,37000.0,17.9897,17.9897,17.9852,17.9897,37000.0
2005-12-21 13:30:00,40.24,40.24,40.08,40.1,34200.0,17.9897,17.9897,17.9181,17.9271,34200.0
2005-12-21 13:35:00,40.13,40.14,40.08,40.11,48200.0,17.9405,17.945,17.9181,17.9316,48200.0
2005-12-21 13:40:00,40.12,40.13,40.07,40.07,29600.0,17.936,17.9405,17.9137,17.9137,29600.0
2005-12-21 13:45:00,40.07,40.08,39.99,40.0,37000.0,17.9137,17.9181,17.8779,17.8824,37000.0
2005-12-21 13:50:00,40.0,40.0,39.94,39.95,40400.0,17.8824,17.8824,17.8556,17.86,40400.0
2005-12-21 13:55:00,39.96,39.96,39.9,39.92,38200.0,17.8645,17.8645,17.8377,17.8466,38200.0
2005-12-21 14:00:00,39.9,39.93,39.88,39.88,31200.0,17.8377,17.8511,17.8287,17.8287,31200.0
2005-12-21 14:05:00,39.89,39.98,39.89,39.98,23400.0,17.8332,17.8734,17.8332,17.8734,23400.0
2005-12-21 14:10:00,39.98,40.05,39.98,40.05,41000.0,17.8734,17.9047,17.8734,17.9047,41000.0
2005-12-21 14:15:00,40.04,40.1,40.0,40.08,48200.0,17.9003,17.9271,17.8824,17.9181,48200.0
2005-12-21 14:20:00,40.1,40.1,40.04,40.04,40800.0,17.9271,17.9271,17.9003,17.9003,40800.0
2005-12-21 14:25:00,40.04,40.05,40.02,40.02,16600.0,17.9003,17.9047,17.8913,17.8913,16600.0
2005-12-21 14:30:00,40.02,40.02,39.97,39.97,19400.0,17.8913,17.8913,17.869,17.869,19400.0
2005-12-21 14:35:00,39.98,40.01,39.97,40.01,24600.0,17.8734,17.8869,17.869,17.8869,24600.0
2005-12-21 14:40:00,40.01,40.01,39.95,39.95,23200.0,17.8869,17.8869,17.86,17.86,23200.0
2005-12-21 14:45:00,39.97,39.97,39.91,39.96,32600.0,17.869,17.869,17.8421,17.8645,32600.0
2005-12-21 14:50:00,39.97,39.97,39.93,39.95,25000.0,17.869,17.869,17.8511,17.86,25000.0
2005-12-21 14:55:00,39.94,39.95,39.83,39.86,17600.0,17.8556,17.86,17.8064,17.8198,17600.0
2005-12-21 15:00:00,39.85,39.87,39.85,39.87,19800.0,17.8153,17.8243,17.8153,17.8243,19800.0
2005-12-21 15:05:00,39.87,39.87,39.81,39.81,26800.0,17.8243,17.8243,17.7974,17.7974,26800.0
2005-12-21 15:10:00,39.81,39.82,39.75,39.76,35200.0,17.7974,17.8019,17.7706,17.7751,35200.0
2005-12-21 15:15:00,39.74,39.79,39.74,39.77,38600.0,17.7661,17.7885,17.7661,17.7796,38600.0
2005-12-21 15:20:00,39.77,39.84,39.77,39.81,49200.0,17.7796,17.8109,17.7796,17.7974,49200.0
2005-12-21 15:25:00,39.81,39.81,39.72,39.72,32800.0,17.7974,17.7974,17.7572,17.7572,32800.0
2005-12-21 15:30:00,39.72,39.74,39.7,39.71,28200.0,17.7572,17.7661,17.7483,17.7527,28200.0
2005-12-21 15:35:00,39.72,39.73,39.68,39.73,43000.0,17.7572,17.7617,17.7393,17.7617,43000.0
2005-12-21 15:40:00,39.74,39.75,39.71,39.72,29200.0,17.7661,17.7706,17.7527,17.7572,29200.0
2005-12-21 15:45:00,39.72,39.72,39.63,39.69,97400.0,17.7572,17.7572,17.717,17.7438,97400.0
2005-12-21 15:50:00,39.66,39.74,39.63,39.64,79400.0,17.7304,17.7661,17.717,17.7214,79400.0
2005-12-21 15:55:00,39.64,39.72,39.64,39.72,54400.0,17.7214,17.7572,17.7214,17.7572,54400.0
2005-12-22 09:30:00,39.98,39.98,39.98,39.98,68400.0,17.8734,17.8734,17.8734,17.8734,68400.0
2005-12-22 09:35:00,39.98,39.98,39.8,39.82,28600.0,17.8734,17.8734,17.793,17.8019,28600.0
2005-12-22 09:40:00,39.81,39.81,39.57,39.6,79600.0,17.7974,17.7974,17.6901,17.7036,79600.0
2005-12-22 09:45:00,39.6,39.63,39.52,39.55,35200.0,17.7036,17.717,17.6678,17.6812,35200.0
2005-12-22 09:50:00,39.55,39.74,39.54,39.71,29400.0,17.6812,17.7661,17.6767,17.7527,29400.0
2005-12-22 09:55:00,39.71,39.71,39.66,39.68,11200.0,17.7527,17.7527,17.7304,17.7393,11200.0
2005-12-22 10:00:00,39.68,39.69,39.64,39.68,60400.0,17.7393,17.7438,17.7214,17.7393,60400.0
2005-12-22 10:05:00,39.68,39.7,39.67,39.7,25600.0,17.7393,17.7483,17.7349,17.7483,25600.0
2005-12-22 10:10:00,39.72,39.72,39.6,39.63,144400.0,17.7572,17.7572,17.7036,17.717,144400.0
2005-12-22 10:15:00,39.63,39.63,39.59,39.59,34400.0,17.717,17.717,17.6991,17.6991,34400.0
2005-12-22 10:20:00,39.58,39.61,39.55,39.6,30000.0,17.6946,17.708,17.6812,17.7036,30000.0
2005-12-22 10:25:00,39.63,39.66,39.59,39.63,41600.0,17.717,17.7304,17.6991,17.717,41600.0
2005-12-22 10:30:00,39.63,39.63,39.6,39.61,23600.0,17.717,17.717,17.7036,17.708,23600.0
2005-12-22 10:35:00,39.6,39.61,39.51,39.51,43600.0,17.7036,17.708,17.6633,17.6633,43600.0
2005-12-22 10:40:00,39.51,39.56,39.51,39.55,45000.0,17.6633,17.6857,17.6633,17.6812,45000.0
2005-12-22 10:45:00,39.56,39.6,39.52,39.59,26200.0,17.6857,17.7036,17.6678,17.6991,26200.0
2005-12-22 10:50:00,39.59,39.68,39.59,39.68,43400.0,17.6991,17.7393,17.6991,17.7393,43400.0
2005-12-22 10:55:00,39.68,39.72,39.63,39.63,28600.0,17.7393,17.7572,17.717,17.717,28600.0
2005-12-22 11:00:00,39.63,39.69,39.63,39.68,21200.0,17.717,17.7438,17.717,17.7393,21200.0
2005-12-22 11:05:00,39.68,39.73,39.67,39.69,52200.0,17.7393,17.7617,17.7349,17.7438,52200.0
2005-12-22 11:10:00,39.7,39.7,39.63,39.68,38200.0,17.7483,17.7483,17.717,17.7393,38200.0
2005-12-22 11:15:00,39.67,39.67,39.63,39.63,22400.0,17.7349,17.7349,17.717,17.717,22400.0
2005-12-22 11:20:00,39.63,39.65,39.63,39.65,15800.0,17.717,17.7259,17.717,17.7259,15800.0
2005-12-22 11:25:00,39.65,39.65,39.64,39.64,53800.0,17.7259,17.7259,17.7214,17.7214,53800.0
2005-12-22 11:30:00,39.63,39.65,39.63,39.63,20800.0,17.717,17.7259,17.717,17.717,20800.0
2005-12-22 11:35:00,39.63,39.64,39.59,39.59,30800.0,17.717,17.7214,17.6991,17.6991,30800.0
2005-12-22 11:40:00,39.59,39.6,39.54,39.56,28400.0,17.6991,17.7036,17.6767,17.6857,28400.0
2005-12-22 11:45:00,39.55,39.56,39.49,39.51,70600.0,17.6812,17.6857,17.6544,17.6633,70600.0
2005-12-22 11:50:00,39.52,39.54,39.51,39.53,32600.0,17.6678,17.6767,17.6633,17.6723,32600.0
2005-12-22 11:55:00,39.53,39.57,39.52,39.53,21800.0,17.6723,17.6901,17.6678,17.6723,21800.0
2005-12-22 12:00:00,39.53,39.53,39.49,39.49,8800.0,17.6723,17.6723,17.6544,17.6544,8800.0
2005-12-22 12:05:00,39.48,39.52,39.47,39.51,56400.0,17.6499,17.6678,17.6454,17.6633,56400.0
2005-12-22 12:10:00,39.51,39.54,39.5,39.51,18400.0,17.6633,17.6767,17.6589,17.6633,18400.0
2005-12-22 12:15:00,39.51,39.51,39.45,39.46,19400.0,17.6633,17.6633,17.6365,17.641,19400.0
2005-12-22 12:20:00,39.47,39.47,39.42,39.47,18600.0,17.6454,17.6454,17.6231,17.6454,18600.0
2005-12-22 12:25:00,39.47,39.49,39.47,39.49,9400.0,17.6454,17.6544,17.6454,17.6544,9400.0
2005-12-22 12:30:00,39.49,39.49,39.48,39.49,17600.0,17.6544,17.6544,17.6499,17.6544,17600.0
2005-12-22 12:35:00,39.49,39.49,39.48,39.49,19200.0,17.6544,17.6544,17.6499,17.6544,19200.0
2005-12-22 12:40:00,39.49,39.5,39.49,39.49,21800.0,17.6544,17.6589,17.6544,17.6544,21800.0
2005-12-22 12:45:00,39.49,39.5,39.49,39.49,49600.0,17.6544,17.6589,17.6544,17.6544,49600.0
2005-12-22 12:50:00,39.49,39.49,39.48,39.48,11000.0,17.6544,17.6544,17.6499,17.6499,11000.0
2005-12-22 12:55:00,39.48,39.5,39.48,39.49,13400.0,17.6499,17.6589,17.6499,17.6544,13400.0
2005-12-22 13:00:00,39.5,39.5,39.48,39.49,32000.0,17.6589,17.6589,17.6499,17.6544,32000.0
2005-12-22 13:05:00,39.5,39.5,39.48,39.49,16000.0,17.6589,17.6589,17.6499,17.6544,16000.0
2005-12-22 13:10:00,39.49,39.49,39.44,39.48,15400.0,17.6544,17.6544,17.632,17.6499,15400.0
2005-12-22 13:15:00,39.48,39.49,39.47,39.48,6400.0,17.6499,17.6544,17.6454,17.6499,6400.0
2005-12-22 13:20:00,39.47,39.48,39.43,39.43,7400.0,17.6454,17.6499,17.6276,17.6276,7400.0
2005-12-22 13:25:00,39.44,39.44,39.4,39.44,20400.0,17.632,17.632,17.6141,17.632,20400.0
2005-12-22 13:30:00,39.44,39.49,39.43,39.49,12600.0,17.632,17.6544,17.6276,17.6544,12600.0
2005-12-22 13:35:00,39.49,39.51,39.47,39.51,45200.0,17.6544,17.6633,17.6454,17.6633,45200.0
2005-12-22 13:40:00,39.51,39.54,39.5,39.5,17000.0,17.6633,17.6767,17.6589,17.6589,17000.0
2005-12-22 13:45:00,39.51,39.51,39.47,39.5,13400.0,17.6633,17.6633,17.6454,17.6589,13400.0
2005-12-22 13:50:00,39.51,39.51,39.49,39.49,11200.0,17.6633,17.6633,17.6544,17.6544,11200.0
2005-12-22 13:55:00,39.49,39.51,39.49,39.5,20000.0,17.6544,17.6633,17.6544,17.6589,20000.0
2005-12-22 14:00:00,39.51,39.51,39.49,39.51,9000.0,17.6633,17.6633,17.6544,17.6633,9000.0
2005-12-22 14:05:00,39.51,39.54,39.49,39.51,20000.0,17.6633,17.6767,17.6544,17.6633,20000.0
2005-12-22 14:10:00,39.52,39.52,39.52,39.52,8000.0,17.6678,17.6678,17.6678,17.6678,8000.0
2005-12-22 14:15:00,39.52,39.52,39.49,39.5,10000.0,17.6678,17.6678,17.6544,17.6589,10000.0
2005-12-22 14:20:00,39.49,39.49,39.46,39.47,22200.0,17.6544,17.6544,17.641,17.6454,22200.0
2005-12-22 14:25:00,39.47,39.47,39.44,39.45,12800.0,17.6454,17.6454,17.632,17.6365,12800.0
2005-12-22 14:30:00,39.45,39.46,39.45,39.45,26200.0,17.6365,17.641,17.6365,17.6365,26200.0
2005-12-22 14:35:00,39.45,39.45,39.4,39.4,11800.0,17.6365,17.6365,17.6141,17.6141,11800.0
2005-12-22 14:40:00,39.4,39.45,39.4,39.45,222000.0,17.6141,17.6365,17.6141,17.6365,222000.0
2005-12-22 14:45:00,39.46,39.46,39.4,39.42,21600.0,17.641,17.641,17.6141,17.6231,21600.0
2005-12-22 14:50:00,39.42,39.44,39.41,39.42,41800.0,17.6231,17.632,17.6186,17.6231,41800.0
2005-12-22 14:55:00,39.42,39.48,39.42,39.43,34600.0,17.6231,17.6499,17.6231,17.6276,34600.0
2005-12-22 15:00:00,39.43,39.44,39.42,39.43,25000.0,17.6276,17.632,17.6231,17.6276,25000.0
2005-12-22 15:05:00,39.43,39.45,39.42,39.43,20200.0,17.6276,17.6365,17.6231,17.6276,20200.0
2005-12-22 15:10:00,39.43,39.45,39.41,39.42,23800.0,17.6276,17.6365,17.6186,17.6231,23800.0
2005-12-22 15:15:00,39.41,39.45,39.41,39.44,160400.0,17.6186,17.6365,17.6186,17.632,160400.0
2005-12-22 15:20:00,39.45,39.45,39.42,39.43,27000.0,17.6365,17.6365,17.6231,17.6276,27000.0
2005-12-22 15:25:00,39.42,39.42,39.38,39.41,21600.0,17.6231,17.6231,17.6052,17.6186,21600.0
2005-12-22 15:30:00,39.42,39.43,39.42,39.42,30200.0,17.6231,17.6276,17.6231,17.6231,30200.0
2005-12-22 15:35:00,39.41,39.42,39.38,39.39,42000.0,17.6186,17.6231,17.6052,17.6097,42000.0
2005-12-22 15:40:00,39.39,39.42,39.38,39.38,25200.0,17.6097,17.6231,17.6052,17.6052,25200.0
2005-12-22 15:45:00,39.38,39.38,39.34,39.34,66200.0,17.6052,17.6052,17.5873,17.5873,66200.0
2005-12-22 15:50:00,39.35,39.4,39.34,39.4,49400.0,17.5918,17.6141,17.5873,17.6141,49400.0
2005-12-22 15:55:00,39.4,39.42,39.37,39.37,54800.0,17.6141,17.6231,17.6007,17.6007,54800.0
2005-12-23 09:30:00,39.43,39.43,39.34,39.34,64600.0,17.6276,17.6276,17.5873,17.5873,64600.0
2005-12-23 09:35:00,39.33,39.38,39.33,39.38,32600.0,17.5829,17.6052,17.5829,17.6052,32600.0
2005-12-23 09:40:00,39.41,39.45,39.4,39.4,27600.0,17.6186,17.6365,17.6141,17.6141,27600.0
2005-12-23 09:45:00,39.4,39.43,39.38,39.4,37000.0,17.6141,17.6276,17.6052,17.6141,37000.0
2005-12-23 09:50:00,39.4,39.4,39.27,39.3,38800.0,17.6141,17.6141,17.556,17.5694,38800.0
2005-12-23 09:55:00,39.3,39.33,39.25,39.29,37600.0,17.5694,17.5829,17.5471,17.565,37600.0
2005-12-23 10:00:00,39.29,39.29,39.25,39.27,32400.0,17.565,17.565,17.5471,17.556,32400.0
2005-12-23 10:05:00,39.26,39.26,39.19,39.19,45800.0,17.5516,17.5516,17.5203,17.5203,45800.0
2005-12-23 10:10:00,39.2,39.24,39.18,39.24,23400.0,17.5247,17.5426,17.5158,17.5426,23400.0
2005-12-23 10:15:00,39.24,39.29,39.23,39.24,24000.0,17.5426,17.565,17.5381,17.5426,24000.0
2005-12-23 10:20:00,39.24,39.29,39.24,39.29,21000.0,17.5426,17.565,17.5426,17.565,21000.0
2005-12-23 10:25:00,39.28,39.32,39.27,39.31,16400.0,17.5605,17.5784,17.556,17.5739,16400.0
2005-12-23 10:30:00,39.31,39.33,39.3,39.33,19800.0,17.5739,17.5829,17.5694,17.5829,19800.0
2005-12-23 10:35:00,39.33,39.35,39.3,39.31,20400.0,17.5829,17.5918,17.5694,17.5739,20400.0
2005-12-23 10:40:00,39.3,39.31,39.29,39.31,211000.0,17.5694,17.5739,17.565,17.5739,211000.0
2005-12-23 10:45:00,39.31,39.33,39.31,39.33,8400.0,17.5739,17.5829,17.5739,17.5829,8400.0
2005-12-23 10:50:00,39.33,39.33,39.29,39.29,17400.0,17.5829,17.5829,17.565,17.565,17400.0
2005-12-23 10:55:00,39.27,39.27,39.23,39.24,18400.0,17.556,17.556,17.5381,17.5426,18400.0
2005-12-23 11:00:00,39.24,39.33,39.24,39.33,14400.0,17.5426,17.5829,17.5426,17.5829,14400.0
2005-12-23 11:05:00,39.33,39.33,39.3,39.3,59800.0,17.5829,17.5829,17.5694,17.5694,59800.0
2005-12-23 11:10:00,39.31,39.32,39.3,39.32,10200.0,17.5739,17.5784,17.5694,17.5784,10200.0
2005-12-23 11:15:00,39.31,39.35,39.31,39.33,38200.0,17.5739,17.5918,17.5739,17.5829,38200.0
2005-12-23 11:20:00,39.32,39.34,39.32,39.34,32000.0,17.5784,17.5873,17.5784,17.5873,32000.0
2005-12-23 11:25:00,39.34,39.34,39.31,39.34,38000.0,17.5873,17.5873,17.5739,17.5873,38000.0
2005-12-23 11:30:00,39.34,39.34,39.34,39.34,57600.0,17.5873,17.5873,17.5873,17.5873,57600.0
2005-12-23 11:35:00,39.34,39.35,39.33,39.35,33000.0,17.5873,17.5918,17.5829,17.5918,33000.0
2005-12-23 11:40:00,39.35,39.36,39.35,39.36,9600.0,17.5918,17.5963,17.5918,17.5963,9600.0
2005-12-23 11:45:00,39.37,39.38,39.35,39.35,52400.0,17.6007,17.6052,17.5918,17.5918,52400.0
2005-12-23 11:50:00,39.37,39.46,39.37,39.46,49400.0,17.6007,17.641,17.6007,17.641,49400.0
2005-12-23 11:55:00,39.46,39.5,39.46,39.49,41000.0,17.641,17.6589,17.641,17.6544,41000.0
2005-12-23 12:00:00,39.49,39.5,39.48,39.48,114400.0,17.6544,17.6589,17.6499,17.6499,114400.0
2005-12-23 12:05:00,39.48,39.48,39.47,39.47,119600.0,17.6499,17.6499,17.6454,17.6454,119600.0
2005-12-23 12:10:00,39.47,39.47,39.45,39.46,12400.0,17.6454,17.6454,17.6365,17.641,12400.0
2005-12-23 12:15:00,39.46,39.46,39.43,39.43,7200.0,17.641,17.641,17.6276,17.6276,7200.0
2005-12-23 12:20:00,39.43,39.43,39.42,39.42,6000.0,17.6276,17.6276,17.6231,17.6231,6000.0
2005-12-23 12:25:00,39.42,39.43,39.42,39.43,4200.0,17.6231,17.6276,17.6231,17.6276,4200.0
2005-12-23 12:30:00,39.43,39.44,39.42,39.43,31600.0,17.6276,17.632,17.6231,17.6276,31600.0
2005-12-23 12:35:00,39.43,39.46,39.43,39.46,14000.0,17.6276,17.641,17.6276,17.641,14000.0
2005-12-23 12:40:00,39.46,39.46,39.38,39.38,24000.0,17.641,17.641,17.6052,17.6052,24000.0
2005-12-23 12:45:00,39.38,39.39,39.35,39.38,14600.0,17.6052,17.6097,17.5918,17.6052,14600.0
2005-12-23 12:50:00,39.38,39.38,39.36,39.36,12000.0,17.6052,17.6052,17.5963,17.5963,12000.0
2005-12-23 12:55:00,39.36,39.41,39.36,39.4,42600.0,17.5963,17.6186,17.5963,17.6141,42600.0
2005-12-23 13:00:00,39.42,39.44,39.42,39.44,8000.0,17.6231,17.632,17.6231,17.632,8000.0
2005-12-23 13:05:00,39.44,39.45,39.44,39.44,18000.0,17.632,17.6365,17.632,17.632,18000.0
2005-12-23 13:10:00,39.45,39.47,39.45,39.47,15400.0,17.6365,17.6454,17.6365,17.6454,15400.0
2005-12-23 13:15:00,39.47,39.48,39.47,39.47,12600.0,17.6454,17.6499,17.6454,17.6454,12600.0
2005-12-23 13:20:00,39.47,39.47,39.45,39.45,11800.0,17.6454,17.6454,17.6365,17.6365,11800.0
2005-12-23 13:25:00,39.45,39.46,39.44,39.46,19400.0,17.6365,17.641,17.632,17.641,19400.0
2005-12-23 13:30:00,39.46,39.46,39.44,39.44,10600.0,17.641,17.641,17.632,17.632,10600.0
2005-12-23 13:35:00,39.44,39.44,39.43,39.43,8000.0,17.632,17.632,17.6276,17.6276,8000.0
2005-12-23 13:40:00,39.44,39.44,39.42,39.42,7400.0,17.632,17.632,17.6231,17.6231,7400.0
2005-12-23 13:45:00,39.42,39.42,39.42,39.42,4000.0,17.6231,17.6231,17.6231,17.6231,4000.0
2005-12-23 13:50:00,39.42,39.42,39.41,39.42,19000.0,17.6231,17.6231,17.6186,17.6231,19000.0
2005-12-23 13:55:00,39.43,39.45,39.42,39.44,25400.0,17.6276,17.6365,17.6231,17.632,25400.0
2005-12-23 14:00:00,39.44,39.44,39.43,39.44,17800.0,17.632,17.632,17.6276,17.632,17800.0
2005-12-23 14:05:00,39.44,39.44,39.44,39.44,8000.0,17.632,17.632,17.632,17.632,8000.0
2005-12-23 14:10:00,39.43,39.43,39.42,39.42,60800.0,17.6276,17.6276,17.6231,17.6231,60800.0
2005-12-23 14:15:00,39.42,39.45,39.42,39.44,12200.0,17.6231,17.6365,17.6231,17.632,12200.0
2005-12-23 14:20:00,39.45,39.45,39.43,39.45,24400.0,17.6365,17.6365,17.6276,17.6365,24400.0
2005-12-23 14:25:00,39.45,39.45,39.42,39.42,8200.0,17.6365,17.6365,17.6231,17.6231,8200.0
2005-12-23 14:30:00,39.42,39.44,39.42,39.44,19400.0,17.6231,17.632,17.6231,17.632,19400.0
2005-12-23 14:35:00,39.43,39.43,39.4,39.41,17600.0,17.6276,17.6276,17.6141,17.6186,17600.0
2005-12-23 14:40:00,39.41,39.42,39.4,39.42,9200.0,17.6186,17.6231,17.6141,17.6231,9200.0
2005-12-23 14:45:00,39.42,39.42,39.4,39.4,7400.0,17.6231,17.6231,17.6141,17.6141,7400.0
2005-12-23 14:50:00,39.41,39.41,39.4,39.41,4200.0,17.6186,17.6186,17.6141,17.6186,4200.0
2005-12-23 14:55:00,39.41,39.42,39.4,39.4,13000.0,17.6186,17.6231,17.6141,17.6141,13000.0
2005-12-23 15:00:00,39.4,39.4,39.39,39.4,15600.0,17.6141,17.6141,17.6097,17.6141,15600.0
2005-12-23 15:05:00,39.4,39.4,39.39,39.4,19400.0,17.6141,17.6141,17.6097,17.6141,19400.0
2005-12-23 15:10:00,39.4,39.4,39.4,39.4,71800.0,17.6141,17.6141,17.6141,17.6141,71800.0
2005-12-23 15:15:00,39.4,39.41,39.38,39.38,25800.0,17.6141,17.6186,17.6052,17.6052,25800.0
2005-12-23 15:20:00,39.38,39.39,39.38,39.39,18000.0,17.6052,17.6097,17.6052,17.6097,18000.0
2005-12-23 15:25:00,39.39,39.43,39.39,39.43,47600.0,17.6097,17.6276,17.6097,17.6276,47600.0
2005-12-23 15:30:00,39.42,39.43,39.39,39.39,35000.0,17.6231,17.6276,17.6097,17.6097,35000.0
2005-12-23 15:35:00,39.39,39.39,39.38,39.38,22000.0,17.6097,17.6097,17.6052,17.6052,22000.0
2005-12-23 15:40:00,39.38,39.38,39.3,39.33,94000.0,17.6052,17.6052,17.5694,17.5829,94000.0
2005-12-23 15:45:00,39.33,39.37,39.32,39.37,40400.0,17.5829,17.6007,17.5784,17.6007,40400.0
2005-12-23 15:50:00,39.38,39.42,39.38,39.41,25000.0,17.6052,17.6231,17.6052,17.6186,25000.0
2005-12-23 15:55:00,39.41,39.42,39.41,39.42,40200.0,17.6186,17.6231,17.6186,17.6231,40200.0
2005-12-27 09:30:00,39.39,39.4,39.33,39.34,73200.0,17.6097,17.6141,17.5829,17.5873,73200.0
2005-12-27 09:35:00,39.34,39.34,39.3,39.3,22400.0,17.5873,17.5873,17.5694,17.5694,22400.0
2005-12-27 09:40:00,39.35,39.41,39.35,39.4,48200.0,17.5918,17.6186,17.5918,17.6141,48200.0
2005-12-27 09:45:00,39.4,39.41,39.34,39.38,30000.0,17.6141,17.6186,17.5873,17.6052,30000.0
2005-12-27 09:50:00,39.38,39.39,39.35,39.35,42600.0,17.6052,17.6097,17.5918,17.5918,42600.0
2005-12-27 09:55:00,39.35,39.42,39.35,39.4,18600.0,17.5918,17.6231,17.5918,17.6141,18600.0
2005-12-27 10:00:00,39.39,39.4,39.38,39.38,19400.0,17.6097,17.6141,17.6052,17.6052,19400.0
2005-12-27 10:05:00,39.38,39.42,39.38,39.4,24800.0,17.6052,17.6231,17.6052,17.6141,24800.0
2005-12-27 10:10:00,39.38,39.4,39.36,39.4,12400.0,17.6052,17.6141,17.5963,17.6141,12400.0
2005-12-27 10:15:00,39.4,39.4,39.37,39.38,31400.0,17.6141,17.6141,17.6007,17.6052,31400.0
2005-12-27 10:20:00,39.38,39.41,39.38,39.41,31600.0,17.6052,17.6186,17.6052,17.6186,31600.0
2005-12-27 10:25:00,39.41,39.42,39.37,39.38,15000.0,17.6186,17.6231,17.6007,17.6052,15000.0
2005-12-27 10:30:00,39.38,39.4,39.38,39.4,9800.0,17.6052,17.6141,17.6052,17.6141,9800.0
2005-12-27 10:35:00,39.4,39.4,39.4,39.4,66200.0,17.6141,17.6141,17.6141,17.6141,66200.0
2005-12-27 10:40:00,39.4,39.4,39.38,39.38,55800.0,17.6141,17.6141,17.6052,17.6052,55800.0
2005-12-27 10:45:00,39.38,39.38,39.35,39.35,61400.0,17.6052,17.6052,17.5918,17.5918,61400.0
2005-12-27 10:50:00,39.35,39.37,39.33,39.33,14600.0,17.5918,17.6007,17.5829,17.5829,14600.0
2005-12-27 10:55:00,39.33,39.33,39.31,39.31,48000.0,17.5829,17.5829,17.5739,17.5739,48000.0
2005-12-27 11:00:00,39.31,39.34,39.3,39.31,62000.0,17.5739,17.5873,17.5694,17.5739,62000.0
2005-12-27 11:05:00,39.3,39.32,39.27,39.28,30800.0,17.5694,17.5784,17.556,17.5605,30800.0
2005-12-27 11:10:00,39.3,39.3,39.27,39.27,17600.0,17.5694,17.5694,17.556,17.556,17600.0
2005-12-27 11:15:00,39.27,39.27,39.24,39.25,48200.0,17.556,17.556,17.5426,17.5471,48200.0
2005-12-27 11:20:00,39.25,39.26,39.2,39.21,54200.0,17.5471,17.5516,17.5247,17.5292,54200.0
2005-12-27 11:25:00,39.21,39.24,39.19,39.2,55800.0,17.5292,17.5426,17.5203,17.5247,55800.0
2005-12-27 11:30:00,39.2,39.22,39.19,39.19,25600.0,17.5247,17.5337,17.5203,17.5203,25600.0
2005-12-27 11:35:00,39.19,39.24,39.19,39.24,36200.0,17.5203,17.5426,17.5203,17.5426,36200.0
2005-12-27 11:40:00,39.24,39.28,39.24,39.25,18200.0,17.5426,17.5605,17.5426,17.5471,18200.0
2005-12-27 11:45:00,39.24,39.27,39.24,39.26,63200.0,17.5426,17.556,17.5426,17.5516,63200.0
2005-12-27 11:50:00,39.27,39.28,39.25,39.27,26800.0,17.556,17.5605,17.5471,17.556,26800.0
2005-12-27 11:55:00,39.27,39.27,39.22,39.24,21600.0,17.556,17.556,17.5337,17.5426,21600.0
2005-12-27 12:00:00,39.24,39.24,39.21,39.22,8200.0,17.5426,17.5426,17.5292,17.5337,8200.0
2005-12-27 12:05:00,39.22,39.23,39.18,39.18,33800.0,17.5337,17.5381,17.5158,17.5158,33800.0
2005-12-27 12:10:00,39.18,39.21,39.18,39.21,17200.0,17.5158,17.5292,17.5158,17.5292,17200.0
2005-12-27 12:15:00,39.22,39.24,39.21,39.23,13600.0,17.5337,17.5426,17.5292,17.5381,13600.0
2005-12-27 12:20:00,39.24,39.25,39.23,39.25,11600.0,17.5426,17.5471,17.5381,17.5471,11600.0
2005-12-27 12:25:00,39.26,39.27,39.24,39.27,20600.0,17.5516,17.556,17.5426,17.556,20600.0
2005-12-27 12:30:00,39.27,39.27,39.23,39.25,29200.0,17.556,17.556,17.5381,17.5471,29200.0
2005-12-27 12:35:00,39.24,39.26,39.24,39.26,14200.0,17.5426,17.5516,17.5426,17.5516,14200.0
2005-12-27 12:40:00,39.24,39.25,39.23,39.25,7200.0,17.5426,17.5471,17.5381,17.5471,7200.0
2005-12-27 12:45:00,39.25,39.25,39.22,39.23,6800.0,17.5471,17.5471,17.5337,17.5381,6800.0
2005-12-27 12:50:00,39.22,39.24,39.21,39.22,13000.0,17.5337,17.5426,17.5292,17.5337,13000.0
2005-12-27 12:55:00,39.23,39.23,39.2,39.21,7200.0,17.5381,17.5381,17.5247,17.5292,7200.0
2005-12-27 13:00:00,39.22,39.23,39.22,39.22,5200.0,17.5337,17.5381,17.5337,17.5337,5200.0
2005-12-27 13:05:00,39.22,39.23,39.22,39.23,7600.0,17.5337,17.5381,17.5337,17.5381,7600.0
2005-12-27 13:10:00,39.24,39.25,39.23,39.25,15000.0,17.5426,17.5471,17.5381,17.5471,15000.0
2005-12-27 13:15:00,39.24,39.24,39.2,39.2,6000.0,17.5426,17.5426,17.5247,17.5247,6000.0
2005-12-27 13:20:00,39.2,39.2,39.1,39.1,22400.0,17.5247,17.5247,17.48,17.48,22400.0
2005-12-27 13:25:00,39.1,39.12,39.06,39.08,14000.0,17.48,17.489,17.4621,17.4711,14000.0
2005-12-27 13:30:00,39.08,39.1,39.05,39.05,14600.0,17.4711,17.48,17.4577,17.4577,14600.0
2005-12-27 13:35:00,39.07,39.08,39.05,39.08,10600.0,17.4666,17.4711,17.4577,17.4711,10600.0
2005-12-27 13:40:00,39.08,39.09,39.07,39.07,9200.0,17.4711,17.4756,17.4666,17.4666,9200.0
2005-12-27 13:45:00,39.07,39.08,39.05,39.07,16200.0,17.4666,17.4711,17.4577,17.4666,16200.0
2005-12-27 13:50:00,39.07,39.08,39.04,39.04,10600.0,17.4666,17.4711,17.4532,17.4532,10600.0
2005-12-27 13:55:00,39.04,39.07,39.04,39.07,10600.0,17.4532,17.4666,17.4532,17.4666,10600.0
2005-12-27 14:00:00,39.07,39.13,39.07,39.1,22400.0,17.4666,17.4934,17.4666,17.48,22400.0
2005-12-27 14:05:00,39.1,39.11,39.09,39.11,8800.0,17.48,17.4845,17.4756,17.4845,8800.0
2005-12-27 14:10:00,39.11,39.11,39.08,39.1,12400.0,17.4845,17.4845,17.4711,17.48,12400.0
2005-12-27 14:15:00,39.09,39.13,39.09,39.13,198600.0,17.4756,17.4934,17.4756,17.4934,198600.0
2005-12-27 14:20:00,39.13,39.17,39.12,39.16,23400.0,17.4934,17.5113,17.489,17.5069,23400.0
2005-12-27 14:25:00,39.16,39.19,39.14,39.18,29200.0,17.5069,17.5203,17.4979,17.5158,29200.0
2005-12-27 14:30:00,39.2,39.2,39.18,39.18,40200.0,17.5247,17.5247,17.5158,17.5158,40200.0
2005-12-27 14:35:00,39.18,39.18,39.13,39.18,14200.0,17.5158,17.5158,17.4934,17.5158,14200.0
2005-12-27 14:40:00,39.18,39.18,39.11,39.11,30600.0,17.5158,17.5158,17.4845,17.4845,30600.0
2005-12-27 14:45:00,39.1,39.1,39.07,39.07,18200.0,17.48,17.48,17.4666,17.4666,18200.0
2005-12-27 14:50:00,39.07,39.08,39.06,39.06,14400.0,17.4666,17.4711,17.4621,17.4621,14400.0
2005-12-27 14:55:00,39.07,39.07,39.06,39.07,18200.0,17.4666,17.4666,17.4621,17.4666,18200.0
2005-12-27 15:00:00,39.07,39.08,39.06,39.06,10200.0,17.4666,17.4711,17.4621,17.4621,10200.0
2005-12-27 15:05:00,39.06,39.06,39.01,39.05,28000.0,17.4621,17.4621,17.4398,17.4577,28000.0
2005-12-27 15:10:00,39.05,39.06,39.01,39.02,26000.0,17.4577,17.4621,17.4398,17.4443,26000.0
2005-12-27 15:15:00,39.03,39.05,39.0,39.01,31000.0,17.4487,17.4577,17.4353,17.4398,31000.0
2005-12-27 15:20:00,39.01,39.05,39.01,39.05,35600.0,17.4398,17.4577,17.4398,17.4577,35600.0
2005-12-27 15:25:00,39.05,39.07,39.02,39.05,32600.0,17.4577,17.4666,17.4443,17.4577,32600.0
2005-12-27 15:30:00,39.05,39.1,39.05,39.05,25400.0,17.4577,17.48,17.4577,17.4577,25400.0
2005-12-27 15:35:00,39.06,39.09,39.06,39.07,35800.0,17.4621,17.4756,17.4621,17.4666,35800.0
2005-12-27 15:40:00,39.07,39.07,38.99,39.02,35200.0,17.4666,17.4666,17.4309,17.4443,35200.0
2005-12-27 15:45:00,39.02,39.05,38.96,38.96,27400.0,17.4443,17.4577,17.4174,17.4174,27400.0
2005-12-27 15:50:00,38.97,39.02,38.96,39.01,40200.0,17.4219,17.4443,17.4174,17.4398,40200.0
2005-12-27 15:55:00,39.01,39.03,38.99,39.02,27600.0,17.4398,17.4487,17.4309,17.4443,27600.0
2005-12-28 09:30:00,39.0,39.09,38.98,39.07,20400.0,17.4353,17.4756,17.4264,17.4666,20400.0
2005-12-28 09:35:00,39.13,39.13,39.05,39.09,8600.0,17.4934,17.4934,17.4577,17.4756,8600.0
2005-12-28 09:40:00,39.06,39.1,39.02,39.09,15200.0,17.4621,17.48,17.4443,17.4756,15200.0
2005-12-28 09:45:00,39.1,39.1,39.02,39.06,20800.0,17.48,17.48,17.4443,17.4621,20800.0
2005-12-28 09:50:00,39.05,39.05,39.01,39.01,4800.0,17.4577,17.4577,17.4398,17.4398,4800.0
2005-12-28 09:55:00,39.03,39.03,38.94,39.01,10600.0,17.4487,17.4487,17.4085,17.4398,10600.0
2005-12-28 10:00:00,39.01,39.05,39.01,39.04,18400.0,17.4398,17.4577,17.4398,17.4532,18400.0
2005-12-28 10:05:00,39.02,39.07,39.02,39.06,10000.0,17.4443,17.4666,17.4443,17.4621,10000.0
2005-12-28 10:10:00,39.05,39.06,39.03,39.06,9800.0,17.4577,17.4621,17.4487,17.4621,9800.0
2005-12-28 10:15:00,39.06,39.08,39.04,39.05,20000.0,17.4621,17.4711,17.4532,17.4577,20000.0
2005-12-28 10:20:00,39.06,39.08,39.05,39.06,16000.0,17.4621,17.4711,17.4577,17.4621,16000.0
2005-12-28 10:25:00,39.05,39.05,38.97,39.0,22400.0,17.4577,17.4577,17.4219,17.4353,22400.0
2005-12-28 10:30:00,38.98,38.98,38.92,38.94,35000.0,17.4264,17.4264,17.3996,17.4085,35000.0
2005-12-28 10:35:00,38.92,38.95,38.87,38.87,20400.0,17.3996,17.413,17.3772,17.3772,20400.0
2005-12-28 10:40:00,38.87,38.95,38.87,38.9,34000.0,17.3772,17.413,17.3772,17.3906,34000.0
2005-12-28 10:45:00,38.9,38.94,38.9,38.91,23600.0,17.3906,17.4085,17.3906,17.3951,23600.0
2005-12-28 10:50:00,38.91,38.91,38.88,38.88,12000.0,17.3951,17.3951,17.3817,17.3817,12000.0
2005-12-28 10:55:00,38.87,38.93,38.87,38.89,25600.0,17.3772,17.404,17.3772,17.3861,25600.0
2005-12-28 11:00:00,38.88,38.93,38.88,38.88,22200.0,17.3817,17.404,17.3817,17.3817,22200.0
2005-12-28 11:05:00,38.87,38.9,38.84,38.84,33800.0,17.3772,17.3906,17.3638,17.3638,33800.0
2005-12-28 11:10:00,38.84,38.85,38.81,38.81,16800.0,17.3638,17.3683,17.3504,17.3504,16800.0
2005-12-28 11:15:00,38.81,38.81,38.76,38.76,30000.0,17.3504,17.3504,17.328,17.328,30000.0
2005-12-28 11:20:00,38.76,38.77,38.72,38.74,42800.0,17.328,17.3325,17.3101,17.3191,42800.0
2005-12-28 11:25:00,38.74,38.79,38.73,38.77,28200.0,17.3191,17.3414,17.3146,17.3325,28200.0
2005-12-28 11:30:00,38.77,38.78,38.71,38.73,31200.0,17.3325,17.337,17.3057,17.3146,31200.0
2005-12-28 11:35:00,38.72,38.77,38.71,38.76,29400.0,17.3101,17.3325,17.3057,17.328,29400.0
2005-12-28 11:40:00,38.76,38.77,38.76,38.76,9600.0,17.328,17.3325,17.328,17.328,9600.0
2005-12-28 11:45:00,38.76,38.76,38.73,38.74,16200.0,17.328,17.328,17.3146,17.3191,16200.0
2005-12-28 11:50:00,38.76,38.76,38.66,38.69,26000.0,17.328,17.328,17.2833,17.2967,26000.0
2005-12-28 11:55:00,38.68,38.68,38.63,38.65,28600.0,17.2923,17.2923,17.2699,17.2789,28600.0
2005-12-28 12:00:00,38.65,38.68,38.65,38.66,27000.0,17.2789,17.2923,17.2789,17.2833,27000.0
2005-12-28 12:05:00,38.65,38.66,38.61,38.63,24000.0,17.2789,17.2833,17.261,17.2699,24000.0
2005-12-28 12:10:00,38.65,38.65,38.59,38.62,27800.0,17.2789,17.2789,17.252,17.2654,27800.0
2005-12-28 12:15:00,38.61,38.61,38.59,38.6,21000.0,17.261,17.261,17.252,17.2565,21000.0
2005-12-28 12:20:00,38.6,38.66,38.6,38.66,15000.0,17.2565,17.2833,17.2565,17.2833,15000.0
2005-12-28 12:25:00,38.63,38.67,38.63,38.67,9800.0,17.2699,17.2878,17.2699,17.2878,9800.0
2005-12-28 12:30:00,38.66,38.66,38.61,38.62,25400.0,17.2833,17.2833,17.261,17.2654,25400.0
2005-12-28 12:35:00,38.63,38.63,38.62,38.62,13800.0,17.2699,17.2699,17.2654,17.2654,13800.0
2005-12-28 12:40:00,38.63,38.66,38.6,38.6,18000.0,17.2699,17.2833,17.2565,17.2565,18000.0
2005-12-28 12:45:00,38.61,38.63,38.6,38.61,33000.0,17.261,17.2699,17.2565,17.261,33000.0
2005-12-28 12:50:00,38.61,38.67,38.61,38.67,7000.0,17.261,17.2878,17.261,17.2878,7000.0
2005-12-28 12:55:00,38.67,38.67,38.63,38.66,15000.0,17.2878,17.2878,17.2699,17.2833,15000.0
2005-12-28 13:00:00,38.65,38.65,38.62,38.63,27600.0,17.2789,17.2789,17.2654,17.2699,27600.0
2005-12-28 13:05:00,38.63,38.66,38.63,38.66,13400.0,17.2699,17.2833,17.2699,17.2833,13400.0
2005-12-28 13:10:00,38.66,38.67,38.66,38.67,10600.0,17.2833,17.2878,17.2833,17.2878,10600.0
2005-12-28 13:15:00,38.66,38.67,38.64,38.67,14400.0,17.2833,17.2878,17.2744,17.2878,14400.0
2005-12-28 13:20:00,38.66,38.67,38.64,38.67,10000.0,17.2833,17.2878,17.2744,17.2878,10000.0
2005-12-28 13:25:00,38.67,38.69,38.67,38.69,39000.0,17.2878,17.2967,17.2878,17.2967,39000.0
2005-12-28 13:30:00,38.69,38.7,38.68,38.68,47600.0,17.2967,17.3012,17.2923,17.2923,47600.0
2005-12-28 13:35:00,38.68,38.72,38.65,38.72,36000.0,17.2923,17.3101,17.2789,17.3101,36000.0
2005-12-28 13:40:00,38.72,38.74,38.7,38.71,34000.0,17.3101,17.3191,17.3012,17.3057,34000.0
2005-12-28 13:45:00,38.7,38.72,38.7,38.71,15600.0,17.3012,17.3101,17.3012,17.3057,15600.0
2005-12-28 13:50:00,38.71,38.71,38.69,38.69,22000.0,17.3057,17.3057,17.2967,17.2967,22000.0
2005-12-28 13:55:00,38.69,38.71,38.68,38.71,22400.0,17.2967,17.3057,17.2923,17.3057,22400.0
2005-12-28 14:00:00,38.71,38.73,38.71,38.72,8200.0,17.3057,17.3146,17.3057,17.3101,8200.0
2005-12-28 14:05:00,38.72,38.74,38.71,38.71,14000.0,17.3101,17.3191,17.3057,17.3057,14000.0
2005-12-28 14:10:00,38.7,38.71,38.68,38.7,12000.0,17.3012,17.3057,17.2923,17.3012,12000.0
2005-12-28 14:15:00,38.7,38.72,38.7,38.71,16800.0,17.3012,17.3101,17.3012,17.3057,16800.0
2005-12-28 14:20:00,38.73,38.73,38.63,38.63,37000.0,17.3146,17.3146,17.2699,17.2699,37000.0
2005-12-28 14:25:00,38.63,38.65,38.62,38.62,19200.0,17.2699,17.2789,17.2654,17.2654,19200.0
2005-12-28 14:30:00,38.62,38.65,38.62,38.62,28200.0,17.2654,17.2789,17.2654,17.2654,28200.0
2005-12-28 14:35:00,38.62,38.62,38.6,38.6,34400.0,17.2654,17.2654,17.2565,17.2565,34400.0
2005-12-28 14:40:00,38.6,38.63,38.6,38.63,54200.0,17.2565,17.2699,17.2565,17.2699,54200.0
2005-12-28 14:45:00,38.63,38.64,38.63,38.63,64800.0,17.2699,17.2744,17.2699,17.2699,64800.0
2005-12-28 14:50:00,38.63,38.67,38.63,38.63,30400.0,17.2699,17.2878,17.2699,17.2699,30400.0
2005-12-28 14:55:00,38.63,38.65,38.6,38.6,36600.0,17.2699,17.2789,17.2565,17.2565,36600.0
2005-12-28 15:00:00,38.6,38.62,38.59,38.62,53600.0,17.2565,17.2654,17.252,17.2654,53600.0
2005-12-28 15:05:00,38.63,38.63,38.62,38.62,34400.0,17.2699,17.2699,17.2654,17.2654,34400.0
2005-12-28 15:10:00,38.63,38.63,38.62,38.63,26400.0,17.2699,17.2699,17.2654,17.2699,26400.0
2005-12-28 15:15:00,38.63,38.68,38.63,38.66,30200.0,17.2699,17.2923,17.2699,17.2833,30200.0
2005-12-28 15:20:00,38.66,38.71,38.65,38.69,33800.0,17.2833,17.3057,17.2789,17.2967,33800.0
2005-12-28 15:25:00,38.7,38.73,38.7,38.72,23800.0,17.3012,17.3146,17.3012,17.3101,23800.0
2005-12-28 15:30:00,38.72,38.77,38.7,38.76,44200.0,17.3101,17.3325,17.3012,17.328,44200.0
2005-12-28 15:35:00,38.76,38.77,38.72,38.76,30800.0,17.328,17.3325,17.3101,17.328,30800.0
2005-12-28 15:40:00,38.76,38.79,38.75,38.76,26600.0,17.328,17.3414,17.3236,17.328,26600.0
2005-12-28 15:45:00,38.76,38.76,38.7,38.71,44800.0,17.328,17.328,17.3012,17.3057,44800.0
2005-12-28 15:50:00,38.72,38.73,38.71,38.71,17600.0,17.3101,17.3146,17.3057,17.3057,17600.0
2005-12-28 15:55:00,38.71,38.74,38.7,38.71,35800.0,17.3057,17.3191,17.3012,17.3057,35800.0
2005-12-29 09:30:00,38.8,38.93,38.77,38.93,27400.0,17.3459,17.404,17.3325,17.404,27400.0
2005-12-29 09:35:00,38.93,38.95,38.77,38.77,20600.0,17.404,17.413,17.3325,17.3325,20600.0
2005-12-29 09:40:00,38.8,38.84,38.74,38.82,24200.0,17.3459,17.3638,17.3191,17.3549,24200.0
2005-12-29 09:45:00,38.82,38.82,38.72,38.74,27800.0,17.3549,17.3549,17.3101,17.3191,27800.0
2005-12-29 09:50:00,38.75,38.79,38.7,38.71,14400.0,17.3236,17.3414,17.3012,17.3057,14400.0
2005-12-29 09:55:00,38.71,38.73,38.69,38.73,21400.0,17.3057,17.3146,17.2967,17.3146,21400.0
2005-12-29 10:00:00,38.74,38.77,38.66,38.66,17200.0,17.3191,17.3325,17.2833,17.2833,17200.0
2005-12-29 10:05:00,38.67,38.7,38.65,38.68,10200.0,17.2878,17.3012,17.2789,17.2923,10200.0
2005-12-29 10:10:00,38.67,38.67,38.65,38.66,27800.0,17.2878,17.2878,17.2789,17.2833,27800.0
2005-12-29 10:15:00,38.65,38.66,38.59,38.6,26000.0,17.2789,17.2833,17.252,17.2565,26000.0
2005-12-29 10:20:00,38.6,38.62,38.59,38.61,14400.0,17.2565,17.2654,17.252,17.261,14400.0
2005-12-29 10:25:00,38.62,38.63,38.59,38.63,17800.0,17.2654,17.2699,17.252,17.2699,17800.0
2005-12-29 10:30:00,38.63,38.7,38.63,38.65,17200.0,17.2699,17.3012,17.2699,17.2789,17200.0
2005-12-29 10:35:00,38.65,38.66,38.62,38.63,26200.0,17.2789,17.2833,17.2654,17.2699,26200.0
2005-12-29 10:40:00,38.63,38.66,38.63,38.66,28800.0,17.2699,17.2833,17.2699,17.2833,28800.0
2005-12-29 10:45:00,38.66,38.71,38.65,38.7,28200.0,17.2833,17.3057,17.2789,17.3012,28200.0
2005-12-29 10:50:00,38.71,38.72,38.69,38.69,12200.0,17.3057,17.3101,17.2967,17.2967,12200.0
2005-12-29 10:55:00,38.69,38.69,38.66,38.66,20200.0,17.2967,17.2967,17.2833,17.2833,20200.0
2005-12-29 11:00:00,38.66,38.73,38.66,38.71,27600.0,17.2833,17.3146,17.2833,17.3057,27600.0
2005-12-29 11:05:00,38.73,38.74,38.71,38.74,18800.0,17.3146,17.3191,17.3057,17.3191,18800.0
2005-12-29 11:10:00,38.74,38.77,38.71,38.71,18600.0,17.3191,17.3325,17.3057,17.3057,18600.0
2005-12-29 11:15:00,38.7,38.73,38.7,38.71,18000.0,17.3012,17.3146,17.3012,17.3057,18000.0
2005-12-29 11:20:00,38.72,38.72,38.72,38.72,4600.0,17.3101,17.3101,17.3101,17.3101,4600.0
2005-12-29 11:25:00,38.72,38.74,38.7,38.7,19600.0,17.3101,17.3191,17.3012,17.3012,19600.0
2005-12-29 11:30:00,38.71,38.71,38.69,38.7,13000.0,17.3057,17.3057,17.2967,17.3012,13000.0
2005-12-29 11:35:00,38.72,38.79,38.72,38.79,29000.0,17.3101,17.3414,17.3101,17.3414,29000.0
2005-12-29 11:40:00,38.79,38.81,38.77,38.78,37600.0,17.3414,17.3504,17.3325,17.337,37600.0
2005-12-29 11:45:00,38.78,38.81,38.78,38.81,13600.0,17.337,17.3504,17.337,17.3504,13600.0
2005-12-29 11:50:00,38.81,38.81,38.79,38.8,9600.0,17.3504,17.3504,17.3414,17.3459,9600.0
2005-12-29 11:55:00,38.8,38.83,38.79,38.82,9000.0,17.3459,17.3593,17.3414,17.3549,9000.0
2005-12-29 12:00:00,38.83,38.84,38.82,38.82,10200.0,17.3593,17.3638,17.3549,17.3549,10200.0
2005-12-29 12:05:00,38.83,38.83,38.81,38.82,8400.0,17.3593,17.3593,17.3504,17.3549,8400.0
2005-12-29 12:10:00,38.82,38.82,38.8,38.81,5400.0,17.3549,17.3549,17.3459,17.3504,5400.0
2005-12-29 12:15:00,38.8,38.81,38.77,38.77,14200.0,17.3459,17.3504,17.3325,17.3325,14200.0
2005-12-29 12:20:00,38.77,38.77,38.76,38.77,12200.0,17.3325,17.3325,17.328,17.3325,12200.0
2005-12-29 12:25:00,38.77,38.77,38.76,38.76,4800.0,17.3325,17.3325,17.328,17.328,4800.0
2005-12-29 12:30:00,38.77,38.77,38.76,38.76,4600.0,17.3325,17.3325,17.328,17.328,4600.0
2005-12-29 12:35:00,38.77,38.77,38.76,38.76,10600.0,17.3325,17.3325,17.328,17.328,10600.0
2005-12-29 12:40:00,38.76,38.77,38.76,38.76,53400.0,17.328,17.3325,17.328,17.328,53400.0
2005-12-29 12:45:00,38.76,38.8,38.76,38.77,24600.0,17.328,17.3459,17.328,17.3325,24600.0
2005-12-29 12:50:00,38.77,38.77,38.74,38.74,11800.0,17.3325,17.3325,17.3191,17.3191,11800.0
2005-12-29 12:55:00,38.74,38.77,38.73,38.77,13200.0,17.3191,17.3325,17.3146,17.3325,13200.0
2005-12-29 13:00:00,38.77,38.77,38.75,38.77,16000.0,17.3325,17.3325,17.3236,17.3325,16000.0
2005-12-29 13:05:00,38.77,38.78,38.76,38.76,11800.0,17.3325,17.337,17.328,17.328,11800.0
2005-12-29 13:10:00,38.76,38.76,38.75,38.76,10000.0,17.328,17.328,17.3236,17.328,10000.0
2005-12-29 13:15:00,38.76,38.79,38.76,38.79,31600.0,17.328,17.3414,17.328,17.3414,31600.0
2005-12-29 13:20:00,38.79,38.79,38.78,38.78,13200.0,17.3414,17.3414,17.337,17.337,13200.0
2005-12-29 13:25:00,38.78,38.79,38.78,38.78,2000.0,17.337,17.3414,17.337,17.337,2000.0
2005-12-29 13:30:00,38.78,38.78,38.76,38.76,9200.0,17.337,17.337,17.328,17.328,9200.0
2005-12-29 13:35:00,38.76,38.77,38.74,38.74,2800.0,17.328,17.3325,17.3191,17.3191,2800.0
2005-12-29 13:40:00,38.74,38.75,38.73,38.74,7000.0,17.3191,17.3236,17.3146,17.3191,7000.0
2005-12-29 13:45:00,38.74,38.77,38.74,38.77,25400.0,17.3191,17.3325,17.3191,17.3325,25400.0
2005-12-29 13:50:00,38.77,38.78,38.76,38.77,9000.0,17.3325,17.337,17.328,17.3325,9000.0
2005-12-29 13:55:00,38.78,38.8,38.77,38.77,13000.0,17.337,17.3459,17.3325,17.3325,13000.0
2005-12-29 14:00:00,38.76,38.77,38.76,38.76,15800.0,17.328,17.3325,17.328,17.328,15800.0
2005-12-29 14:05:00,38.75,38.76,38.74,38.74,4000.0,17.3236,17.328,17.3191,17.3191,4000.0
2005-12-29 14:10:00,38.74,38.74,38.74,38.74,4600.0,17.3191,17.3191,17.3191,17.3191,4600.0
2005-12-29 14:15:00,38.74,38.74,38.71,38.74,17000.0,17.3191,17.3191,17.3057,17.3191,17000.0
2005-12-29 14:20:00,38.74,38.74,38.74,38.74,2600.0,17.3191,17.3191,17.3191,17.3191,2600.0
2005-12-29 14:25:00,38.73,38.74,38.72,38.74,5800.0,17.3146,17.3191,17.3101,17.3191,5800.0
2005-12-29 14:30:00,38.74,38.74,38.73,38.74,7600.0,17.3191,17.3191,17.3146,17.3191,7600.0
2005-12-29 14:35:00,38.73,38.74,38.72,38.73,11200.0,17.3146,17.3191,17.3101,17.3146,11200.0
2005-12-29 14:40:00,38.73,38.73,38.73,38.73,21400.0,17.3146,17.3146,17.3146,17.3146,21400.0
2005-12-29 14:45:00,38.74,38.77,38.74,38.76,58200.0,17.3191,17.3325,17.3191,17.328,58200.0
2005-12-29 14:50:00,38.76,38.79,38.76,38.78,13800.0,17.328,17.3414,17.328,17.337,13800.0
2005-12-29 14:55:00,38.79,38.81,38.79,38.8,13800.0,17.3414,17.3504,17.3414,17.3459,13800.0
2005-12-29 15:00:00,38.8,38.81,38.79,38.79,32200.0,17.3459,17.3504,17.3414,17.3414,32200.0
2005-12-29 15:05:00,38.79,38.79,38.73,38.74,14400.0,17.3414,17.3414,17.3146,17.3191,14400.0
2005-12-29 15:10:00,38.74,38.77,38.73,38.76,35200.0,17.3191,17.3325,17.3146,17.328,35200.0
2005-12-29 15:15:00,38.74,38.75,38.69,38.69,20600.0,17.3191,17.3236,17.2967,17.2967,20600.0
2005-12-29 15:20:00,38.69,38.7,38.67,38.68,27000.0,17.2967,17.3012,17.2878,17.2923,27000.0
2005-12-29 15:25:00,38.69,38.69,38.64,38.66,11800.0,17.2967,17.2967,17.2744,17.2833,11800.0
2005-12-29 15:30:00,38.67,38.74,38.66,38.7,45400.0,17.2878,17.3191,17.2833,17.3012,45400.0
2005-12-29 15:35:00,38.71,38.71,38.66,38.66,22000.0,17.3057,17.3057,17.2833,17.2833,22000.0
2005-12-29 15:40:00,38.66,38.68,38.66,38.67,25200.0,17.2833,17.2923,17.2833,17.2878,25200.0
2005-12-29 15:45:00,38.68,38.71,38.68,38.71,25000.0,17.2923,17.3057,17.2923,17.3057,25000.0
2005-12-29 15:50:00,38.71,38.75,38.71,38.72,54400.0,17.3057,17.3236,17.3057,17.3101,54400.0
2005-12-29 15:55:00,38.72,38.72,38.68,38.69,34000.0,17.3101,17.3101,17.2923,17.2967,34000.0
2005-12-30 09:30:00,38.65,38.67,38.63,38.63,42400.0,17.2789,17.2878,17.2699,17.2699,42400.0
2005-12-30 09:35:00,38.63,38.63,38.55,38.6,19000.0,17.2699,17.2699,17.2341,17.2565,19000.0
2005-12-30 09:40:00,38.6,38.67,38.6,38.63,19000.0,17.2565,17.2878,17.2565,17.2699,19000.0
2005-12-30 09:45:00,38.63,38.66,38.59,38.63,19800.0,17.2699,17.2833,17.252,17.2699,19800.0
2005-12-30 09:50:00,38.63,38.64,38.59,38.59,14400.0,17.2699,17.2744,17.252,17.252,14400.0
2005-12-30 09:55:00,38.57,38.6,38.57,38.6,26400.0,17.2431,17.2565,17.2431,17.2565,26400.0
2005-12-30 10:00:00,38.58,38.6,38.55,38.55,9600.0,17.2476,17.2565,17.2341,17.2341,9600.0
2005-12-30 10:05:00,38.55,38.59,38.55,38.55,14400.0,17.2341,17.252,17.2341,17.2341,14400.0
2005-12-30 10:10:00,38.55,38.58,38.55,38.55,20600.0,17.2341,17.2476,17.2341,17.2341,20600.0
2005-12-30 10:15:00,38.57,38.57,38.55,38.55,7000.0,17.2431,17.2431,17.2341,17.2341,7000.0
2005-12-30 10:20:00,38.54,38.56,38.48,38.49,32000.0,17.2297,17.2386,17.2029,17.2073,32000.0
2005-12-30 10:25:00,38.5,38.55,38.49,38.52,10600.0,17.2118,17.2341,17.2073,17.2207,10600.0
2005-12-30 10:30:00,38.52,38.55,38.45,38.45,11400.0,17.2207,17.2341,17.1894,17.1894,11400.0
2005-12-30 10:35:00,38.46,38.48,38.4,38.44,18800.0,17.1939,17.2029,17.1671,17.185,18800.0
2005-12-30 10:40:00,38.44,38.45,38.4,38.45,11000.0,17.185,17.1894,17.1671,17.1894,11000.0
2005-12-30 10:45:00,38.45,38.53,38.45,38.49,26000.0,17.1894,17.2252,17.1894,17.2073,26000.0
2005-12-30 10:50:00,38.49,38.49,38.47,38.47,7200.0,17.2073,17.2073,17.1984,17.1984,7200.0
2005-12-30 10:55:00,38.47,38.49,38.44,38.48,24800.0,17.1984,17.2073,17.185,17.2029,24800.0
2005-12-30 11:00:00,38.49,38.49,38.46,38.48,8200.0,17.2073,17.2073,17.1939,17.2029,8200.0
2005-12-30 11:05:00,38.48,38.5,38.47,38.5,8600.0,17.2029,17.2118,17.1984,17.2118,8600.0
2005-12-30 11:10:00,38.5,38.51,38.48,38.51,3400.0,17.2118,17.2163,17.2029,17.2163,3400.0
2005-12-30 11:15:00,38.51,38.52,38.49,38.49,9600.0,17.2163,17.2207,17.2073,17.2073,9600.0
2005-12-30 11:20:00,38.5,38.53,38.49,38.49,13400.0,17.2118,17.2252,17.2073,17.2073,13400.0
2005-12-30 11:25:00,38.49,38.52,38.49,38.51,8000.0,17.2073,17.2207,17.2073,17.2163,8000.0
2005-12-30 11:30:00,38.51,38.52,38.49,38.49,7600.0,17.2163,17.2207,17.2073,17.2073,7600.0
2005-12-30 11:35:00,38.51,38.51,38.47,38.48,3800.0,17.2163,17.2163,17.1984,17.2029,3800.0
2005-12-30 11:40:00,38.47,38.48,38.45,38.46,11800.0,17.1984,17.2029,17.1894,17.1939,11800.0
2005-12-30 11:45:00,38.46,38.52,38.44,38.52,9800.0,17.1939,17.2207,17.185,17.2207,9800.0
2005-12-30 11:50:00,38.54,38.54,38.47,38.47,26800.0,17.2297,17.2297,17.1984,17.1984,26800.0
2005-12-30 11:55:00,38.49,38.52,38.48,38.52,18400.0,17.2073,17.2207,17.2029,17.2207,18400.0
2005-12-30 12:00:00,38.52,38.52,38.49,38.51,11400.0,17.2207,17.2207,17.2073,17.2163,11400.0
2005-12-30 12:05:00,38.51,38.51,38.48,38.48,8600.0,17.2163,17.2163,17.2029,17.2029,8600.0
2005-12-30 12:10:00,38.49,38.5,38.48,38.49,9000.0,17.2073,17.2118,17.2029,17.2073,9000.0
2005-12-30 12:15:00,38.5,38.51,38.48,38.49,7800.0,17.2118,17.2163,17.2029,17.2073,7800.0
2005-12-30 12:20:00,38.49,38.52,38.49,38.51,19600.0,17.2073,17.2207,17.2073,17.2163,19600.0
2005-12-30 12:25:00,38.51,38.52,38.49,38.51,9600.0,17.2163,17.2207,17.2073,17.2163,9600.0
2005-12-30 12:30:00,38.51,38.52,38.51,38.52,4400.0,17.2163,17.2207,17.2163,17.2207,4400.0
2005-12-30 12:35:00,38.52,38.54,38.52,38.52,9600.0,17.2207,17.2297,17.2207,17.2207,9600.0
2005-12-30 12:40:00,38.52,38.53,38.51,38.52,10200.0,17.2207,17.2252,17.2163,17.2207,10200.0
2005-12-30 12:45:00,38.51,38.52,38.49,38.51,14800.0,17.2163,17.2207,17.2073,17.2163,14800.0
2005-12-30 12:50:00,38.51,38.52,38.5,38.5,4600.0,17.2163,17.2207,17.2118,17.2118,4600.0
2005-12-30 12:55:00,38.5,38.52,38.49,38.52,9600.0,17.2118,17.2207,17.2073,17.2207,9600.0
2005-12-30 13:00:00,38.52,38.54,38.52,38.52,5800.0,17.2207,17.2297,17.2207,17.2207,5800.0
2005-12-30 13:05:00,38.52,38.54,38.5,38.5,11200.0,17.2207,17.2297,17.2118,17.2118,11200.0
2005-12-30 13:10:00,38.49,38.51,38.49,38.5,4600.0,17.2073,17.2163,17.2073,17.2118,4600.0
2005-12-30 13:15:00,38.5,38.51,38.49,38.49,8000.0,17.2118,17.2163,17.2073,17.2073,8000.0
2005-12-30 13:20:00,38.49,38.5,38.48,38.5,20800.0,17.2073,17.2118,17.2029,17.2118,20800.0
2005-12-30 13:25:00,38.5,38.5,38.49,38.5,6000.0,17.2118,17.2118,17.2073,17.2118,6000.0
2005-12-30 13:30:00,38.5,38.5,38.49,38.49,7400.0,17.2118,17.2118,17.2073,17.2073,7400.0
2005-12-30 13:35:00,38.49,38.52,38.49,38.52,13600.0,17.2073,17.2207,17.2073,17.2207,13600.0
2005-12-30 13:40:00,38.51,38.52,38.49,38.52,4600.0,17.2163,17.2207,17.2073,17.2207,4600.0
2005-12-30 13:45:00,38.53,38.55,38.53,38.55,16600.0,17.2252,17.2341,17.2252,17.2341,16600.0
2005-12-30 13:50:00,38.55,38.55,38.51,38.51,10200.0,17.2341,17.2341,17.2163,17.2163,10200.0
2005-12-30 13:55:00,38.52,38.55,38.52,38.54,5400.0,17.2207,17.2341,17.2207,17.2297,5400.0
2005-12-30 14:00:00,38.53,38.54,38.52,38.54,4000.0,17.2252,17.2297,17.2207,17.2297,4000.0
2005-12-30 14:05:00,38.55,38.62,38.55,38.58,20200.0,17.2341,17.2654,17.2341,17.2476,20200.0
2005-12-30 14:10:00,38.58,38.58,38.57,38.58,11600.0,17.2476,17.2476,17.2431,17.2476,11600.0
2005-12-30 14:15:00,38.59,38.63,38.59,38.59,9600.0,17.252,17.2699,17.252,17.252,9600.0
2005-12-30 14:20:00,38.59,38.62,38.59,38.6,8400.0,17.252,17.2654,17.252,17.2565,8400.0
2005-12-30 14:25:00,38.6,38.63,38.6,38.63,8000.0,17.2565,17.2699,17.2565,17.2699,8000.0
2005-12-30 14:30:00,38.63,38.63,38.6,38.6,7200.0,17.2699,17.2699,17.2565,17.2565,7200.0
2005-12-30 14:35:00,38.6,38.64,38.6,38.63,5000.0,17.2565,17.2744,17.2565,17.2699,5000.0
2005-12-30 14:40:00,38.63,38.63,38.61,38.63,7800.0,17.2699,17.2699,17.261,17.2699,7800.0
2005-12-30 14:45:00,38.61,38.61,38.59,38.59,5800.0,17.261,17.261,17.252,17.252,5800.0
2005-12-30 14:50:00,38.6,38.6,38.55,38.6,10600.0,17.2565,17.2565,17.2341,17.2565,10600.0
2005-12-30 14:55:00,38.6,38.63,38.6,38.63,4000.0,17.2565,17.2699,17.2565,17.2699,4000.0
2005-12-30 15:00:00,38.63,38.64,38.6,38.61,4800.0,17.2699,17.2744,17.2565,17.261,4800.0
2005-12-30 15:05:00,38.6,38.6,38.59,38.6,5800.0,17.2565,17.2565,17.252,17.2565,5800.0
2005-12-30 15:10:00,38.6,38.6,38.59,38.6,7600.0,17.2565,17.2565,17.252,17.2565,7600.0
2005-12-30 15:15:00,38.6,38.63,38.58,38.62,5600.0,17.2565,17.2699,17.2476,17.2654,5600.0
2005-12-30 15:20:00,38.62,38.65,38.62,38.65,14800.0,17.2654,17.2789,17.2654,17.2789,14800.0
2005-12-30 15:25:00,38.65,38.66,38.63,38.63,14800.0,17.2789,17.2833,17.2699,17.2699,14800.0
2005-12-30 15:30:00,38.63,38.67,38.58,38.67,26600.0,17.2699,17.2878,17.2476,17.2878,26600.0
2005-12-30 15:35:00,38.67,38.68,38.63,38.67,10600.0,17.2878,17.2923,17.2699,17.2878,10600.0
2005-12-30 15:40:00,38.67,38.74,38.67,38.73,55800.0,17.2878,17.3191,17.2878,17.3146,55800.0
2005-12-30 15:45:00,38.74,38.75,38.68,38.71,27000.0,17.3191,17.3236,17.2923,17.3057,27000.0
2005-12-30 15:50:00,38.71,38.71,38.63,38.63,37200.0,17.3057,17.3057,17.2699,17.2699,37200.0
2005-12-30 15:55:00,38.63,38.64,38.62,38.62,74400.0,17.2699,17.2744,17.2654,17.2654,74400.0
2006-01-03 09:30:00,38.6,38.6,38.6,38.6,0.0,17.2565,17.2565,17.2565,17.2565,0.0
2006-01-03 09:35:00,38.81,38.82,38.8,38.8,69800.0,17.3504,17.3549,17.3459,17.3459,69800.0
2006-01-03 09:40:00,38.8,38.94,38.8,38.94,24400.0,17.3459,17.4085,17.3459,17.4085,24400.0
2006-01-03 09:45:00,38.94,38.94,38.84,38.88,33400.0,17.4085,17.4085,17.3638,17.3817,33400.0
2006-01-03 09:50:00,38.88,38.97,38.87,38.88,37000.0,17.3817,17.4219,17.3772,17.3817,37000.0
2006-01-03 09:55:00,38.88,39.05,38.88,39.02,36400.0,17.3817,17.4577,17.3817,17.4443,36400.0
2006-01-03 10:00:00,39.09,39.1,38.98,39.02,40000.0,17.4756,17.48,17.4264,17.4443,40000.0
2006-01-03 10:05:00,39.02,39.08,38.94,38.94,49200.0,17.4443,17.4711,17.4085,17.4085,49200.0
2006-01-03 10:10:00,38.96,39.02,38.87,38.88,56000.0,17.4174,17.4443,17.3772,17.3817,56000.0
2006-01-03 10:15:00,38.88,38.94,38.88,38.9,14800.0,17.3817,17.4085,17.3817,17.3906,14800.0
2006-01-03 10:20:00,38.88,38.93,38.83,38.87,38600.0,17.3817,17.404,17.3593,17.3772,38600.0
2006-01-03 10:25:00,38.87,38.9,38.85,38.9,23600.0,17.3772,17.3906,17.3683,17.3906,23600.0
2006-01-03 10:30:00,38.88,38.91,38.88,38.9,15000.0,17.3817,17.3951,17.3817,17.3906,15000.0
2006-01-03 10:35:00,38.9,38.9,38.8,38.84,24200.0,17.3906,17.3906,17.3459,17.3638,24200.0
2006-01-03 10:40:00,38.84,38.94,38.84,38.92,30000.0,17.3638,17.4085,17.3638,17.3996,30000.0
2006-01-03 10:45:00,38.93,38.93,38.84,38.85,21200.0,17.404,17.404,17.3638,17.3683,21200.0
2006-01-03 10:50:00,38.85,38.87,38.84,38.84,18600.0,17.3683,17.3772,17.3638,17.3638,18600.0
2006-01-03 10:55:00,38.85,38.88,38.85,38.86,12600.0,17.3683,17.3817,17.3683,17.3727,12600.0
2006-01-03 11:00:00,38.86,38.87,38.81,38.82,15400.0,17.3727,17.3772,17.3504,17.3549,15400.0
2006-01-03 11:05:00,38.81,38.81,38.77,38.81,15800.0,17.3504,17.3504,17.3325,17.3504,15800.0
2006-01-03 11:10:00,38.81,38.83,38.81,38.82,12400.0,17.3504,17.3593,17.3504,17.3549,12400.0
2006-01-03 11:15:00,38.82,38.88,38.82,38.86,17800.0,17.3549,17.3817,17.3549,17.3727,17800.0
2006-01-03 11:20:00,38.86,38.87,38.81,38.82,12000.0,17.3727,17.3772,17.3504,17.3549,12000.0
2006-01-03 11:25:00,38.82,38.85,38.82,38.85,11800.0,17.3549,17.3683,17.3549,17.3683,11800.0
2006-01-03 11:30:00,38.84,38.85,38.83,38.83,11600.0,17.3638,17.3683,17.3593,17.3593,11600.0
2006-01-03 11:35:00,38.82,38.88,38.82,38.87,29000.0,17.3549,17.3817,17.3549,17.3772,29000.0
2006-01-03 11:40:00,38.86,38.87,38.84,38.85,9800.0,17.3727,17.3772,17.3638,17.3683,9800.0
2006-01-03 11:45:00,38.85,38.85,38.79,38.83,18200.0,17.3683,17.3683,17.3414,17.3593,18200.0
2006-01-03 11:50:00,38.83,38.83,38.77,38.77,13800.0,17.3593,17.3593,17.3325,17.3325,13800.0
2006-01-03 11:55:00,38.78,38.81,38.78,38.8,10800.0,17.337,17.3504,17.337,17.3459,10800.0
2006-01-03 12:00:00,38.79,38.83,38.79,38.83,12000.0,17.3414,17.3593,17.3414,17.3593,12000.0
2006-01-03 12:05:00,38.84,38.87,38.84,38.87,5600.0,17.3638,17.3772,17.3638,17.3772,5600.0
2006-01-03 12:10:00,38.88,38.89,38.86,38.88,10800.0,17.3817,17.3861,17.3727,17.3817,10800.0
2006-01-03 12:15:00,38.9,38.93,38.85,38.86,17800.0,17.3906,17.404,17.3683,17.3727,17800.0
2006-01-03 12:20:00,38.87,38.87,38.84,38.85,6800.0,17.3772,17.3772,17.3638,17.3683,6800.0
2006-01-03 12:25:00,38.85,38.85,38.82,38.82,14200.0,17.3683,17.3683,17.3549,17.3549,14200.0
2006-01-03 12:30:00,38.82,38.83,38.75,38.83,18400.0,17.3549,17.3593,17.3236,17.3593,18400.0
2006-01-03 12:35:00,38.83,38.85,38.82,38.85,8000.0,17.3593,17.3683,17.3549,17.3683,8000.0
2006-01-03 12:40:00,38.85,38.94,38.84,38.94,15800.0,17.3683,17.4085,17.3638,17.4085,15800.0
2006-01-03 12:45:00,38.94,39.0,38.92,38.95,24000.0,17.4085,17.4353,17.3996,17.413,24000.0
2006-01-03 12:50:00,38.96,39.01,38.93,38.95,22600.0,17.4174,17.4398,17.404,17.413,22600.0
2006-01-03 12:55:00,38.94,39.0,38.94,38.97,15400.0,17.4085,17.4353,17.4085,17.4219,15400.0
2006-01-03 13:00:00,38.98,39.01,38.97,38.99,10400.0,17.4264,17.4398,17.4219,17.4309,10400.0
2006-01-03 13:05:00,38.99,38.99,38.99,38.99,1400.0,17.4309,17.4309,17.4309,17.4309,1400.0
2006-01-03 13:10:00,39.0,39.01,38.97,38.98,9200.0,17.4353,17.4398,17.4219,17.4264,9200.0
2006-01-03 13:15:00,38.98,38.98,38.97,38.97,6400.0,17.4264,17.4264,17.4219,17.4219,6400.0
2006-01-03 13:20:00,38.97,38.97,38.91,38.97,22600.0,17.4219,17.4219,17.3951,17.4219,22600.0
2006-01-03 13:25:00,38.96,39.0,38.96,38.98,12000.0,17.4174,17.4353,17.4174,17.4264,12000.0
2006-01-03 13:30:00,38.98,38.98,38.93,38.95,10000.0,17.4264,17.4264,17.404,17.413,10000.0
2006-01-03 13:35:00,38.95,38.98,38.9,38.98,14800.0,17.413,17.4264,17.3906,17.4264,14800.0
2006-01-03 13:40:00,38.99,39.01,38.97,38.98,13000.0,17.4309,17.4398,17.4219,17.4264,13000.0
2006-01-03 13:45:00,38.98,39.01,38.95,38.95,38000.0,17.4264,17.4398,17.413,17.413,38000.0
2006-01-03 13:50:00,38.95,38.99,38.95,38.99,23200.0,17.413,17.4309,17.413,17.4309,23200.0
2006-01-03 13:55:00,39.01,39.02,38.97,38.98,14200.0,17.4398,17.4443,17.4219,17.4264,14200.0
2006-01-03 14:00:00,38.98,39.02,38.98,39.02,62800.0,17.4264,17.4443,17.4264,17.4443,62800.0
2006-01-03 14:05:00,39.02,39.06,38.99,39.02,59600.0,17.4443,17.4621,17.4309,17.4443,59600.0
2006-01-03 14:10:00,39.02,39.04,39.01,39.02,42000.0,17.4443,17.4532,17.4398,17.4443,42000.0
2006-01-03 14:15:00,39.02,39.08,38.97,39.06,35000.0,17.4443,17.4711,17.4219,17.4621,35000.0
2006-01-03 14:20:00,39.05,39.08,39.0,39.02,31000.0,17.4577,17.4711,17.4353,17.4443,31000.0
2006-01-03 14:25:00,39.03,39.12,39.02,39.06,27200.0,17.4487,17.489,17.4443,17.4621,27200.0
2006-01-03 14:30:00,39.06,39.1,39.06,39.09,15600.0,17.4621,17.48,17.4621,17.4756,15600.0
2006-01-03 14:35:00,39.09,39.12,39.09,39.12,22000.0,17.4756,17.489,17.4756,17.489,22000.0
2006-01-03 14:40:00,39.12,39.21,39.12,39.21,31800.0,17.489,17.5292,17.489,17.5292,31800.0
2006-01-03 14:45:00,39.21,39.24,39.21,39.23,24800.0,17.5292,17.5426,17.5292,17.5381,24800.0
2006-01-03 14:50:00,39.23,39.25,39.23,39.23,14400.0,17.5381,17.5471,17.5381,17.5381,14400.0
2006-01-03 14:55:00,39.24,39.24,39.19,39.23,23800.0,17.5426,17.5426,17.5203,17.5381,23800.0
2006-01-03 15:00:00,39.23,39.33,39.23,39.32,32000.0,17.5381,17.5829,17.5381,17.5784,32000.0
2006-01-03 15:05:00,39.32,39.35,39.32,39.33,24800.0,17.5784,17.5918,17.5784,17.5829,24800.0
2006-01-03 15:10:00,39.33,39.38,39.32,39.35,30000.0,17.5829,17.6052,17.5784,17.5918,30000.0
2006-01-03 15:15:00,39.35,39.42,39.35,39.37,42200.0,17.5918,17.6231,17.5918,17.6007,42200.0
2006-01-03 15:20:00,39.37,39.43,39.37,39.39,17400.0,17.6007,17.6276,17.6007,17.6097,17400.0
2006-01-03 15:25:00,39.39,39.43,39.38,39.41,40200.0,17.6097,17.6276,17.6052,17.6186,40200.0
2006-01-03 15:30:00,39.39,39.58,39.39,39.56,50400.0,17.6097,17.6946,17.6097,17.6857,50400.0
2006-01-03 15:35:00,39.59,39.59,39.52,39.54,60200.0,17.6991,17.6991,17.6678,17.6767,60200.0
2006-01-03 15:40:00,39.55,39.57,39.54,39.56,37800.0,17.6812,17.6901,17.6767,17.6857,37800.0
2006-01-03 15:45:00,39.56,39.6,39.56,39.6,40400.0,17.6857,17.7036,17.6857,17.7036,40400.0
2006-01-03 15:50:00,39.6,39.6,39.56,39.57,86800.0,17.7036,17.7036,17.6857,17.6901,86800.0
2006-01-03 15:55:00,39.57,39.57,39.54,39.55,45000.0,17.6901,17.6901,17.6767,17.6812,45000.0
2006-01-04 09:30:00,39.5,39.54,39.5,39.51,35200.0,17.6589,17.6767,17.6589,17.6633,35200.0
2006-01-04 09:35:00,39.51,39.68,39.39,39.66,36400.0,17.6633,17.7393,17.6097,17.7304,36400.0
2006-01-04 09:40:00,39.65,39.66,39.63,39.63,18800.0,17.7259,17.7304,17.717,17.717,18800.0
2006-01-04 09:45:00,39.64,39.64,39.45,39.46,27400.0,17.7214,17.7214,17.6365,17.641,27400.0
2006-01-04 09:50:00,39.48,39.55,39.48,39.52,17000.0,17.6499,17.6812,17.6499,17.6678,17000.0
2006-01-04 09:55:00,39.53,39.57,39.47,39.52,39200.0,17.6723,17.6901,17.6454,17.6678,39200.0
2006-01-04 10:00:00,39.52,39.63,39.52,39.55,10600.0,17.6678,17.717,17.6678,17.6812,10600.0
2006-01-04 10:05:00,39.53,39.54,39.43,39.54,14800.0,17.6723,17.6767,17.6276,17.6767,14800.0
2006-01-04 10:10:00,39.53,39.54,39.49,39.54,12600.0,17.6723,17.6767,17.6544,17.6767,12600.0
2006-01-04 10:15:00,39.54,39.55,39.45,39.53,28800.0,17.6767,17.6812,17.6365,17.6723,28800.0
2006-01-04 10:20:00,39.53,39.53,39.46,39.49,28800.0,17.6723,17.6723,17.641,17.6544,28800.0
2006-01-04 10:25:00,39.49,39.52,39.47,39.49,12200.0,17.6544,17.6678,17.6454,17.6544,12200.0
2006-01-04 10:30:00,39.49,39.52,39.47,39.51,10400.0,17.6544,17.6678,17.6454,17.6633,10400.0
2006-01-04 10:35:00,39.51,39.51,39.49,39.5,18000.0,17.6633,17.6633,17.6544,17.6589,18000.0
2006-01-04 10:40:00,39.5,39.52,39.45,39.52,26200.0,17.6589,17.6678,17.6365,17.6678,26200.0
2006-01-04 10:45:00,39.52,39.52,39.5,39.5,14400.0,17.6678,17.6678,17.6589,17.6589,14400.0
2006-01-04 10:50:00,39.5,39.51,39.46,39.47,16400.0,17.6589,17.6633,17.641,17.6454,16400.0
2006-01-04 10:55:00,39.47,39.52,39.47,39.51,42400.0,17.6454,17.6678,17.6454,17.6633,42400.0
2006-01-04 11:00:00,39.51,39.57,39.49,39.57,28400.0,17.6633,17.6901,17.6544,17.6901,28400.0
2006-01-04 11:05:00,39.57,39.59,39.55,39.56,10800.0,17.6901,17.6991,17.6812,17.6857,10800.0
2006-01-04 11:10:00,39.56,39.57,39.56,39.56,15800.0,17.6857,17.6901,17.6857,17.6857,15800.0
2006-01-04 11:15:00,39.56,39.56,39.46,39.46,48400.0,17.6857,17.6857,17.641,17.641,48400.0
2006-01-04 11:20:00,39.46,39.51,39.45,39.49,141600.0,17.641,17.6633,17.6365,17.6544,141600.0
2006-01-04 11:25:00,39.48,39.49,39.42,39.43,210800.0,17.6499,17.6544,17.6231,17.6276,210800.0
2006-01-04 11:30:00,39.43,39.43,39.3,39.3,70200.0,17.6276,17.6276,17.5694,17.5694,70200.0
2006-01-04 11:35:00,39.32,39.32,39.24,39.27,64600.0,17.5784,17.5784,17.5426,17.556,64600.0
2006-01-04 11:40:00,39.25,39.37,39.25,39.37,29400.0,17.5471,17.6007,17.5471,17.6007,29400.0
2006-01-04 11:45:00,39.36,39.5,39.36,39.49,68800.0,17.5963,17.6589,17.5963,17.6544,68800.0
2006-01-04 11:50:00,39.49,39.58,39.48,39.55,62200.0,17.6544,17.6946,17.6499,17.6812,62200.0
2006-01-04 11:55:00,39.56,39.58,39.54,39.55,27400.0,17.6857,17.6946,17.6767,17.6812,27400.0
2006-01-04 12:00:00,39.59,39.67,39.59,39.67,57600.0,17.6991,17.7349,17.6991,17.7349,57600.0
2006-01-04 12:05:00,39.67,39.72,39.67,39.7,32200.0,17.7349,17.7572,17.7349,17.7483,32200.0
2006-01-04 12:10:00,39.7,39.74,39.7,39.73,14400.0,17.7483,17.7661,17.7483,17.7617,14400.0
2006-01-04 12:15:00,39.74,39.74,39.65,39.68,78000.0,17.7661,17.7661,17.7259,17.7393,78000.0
2006-01-04 12:20:00,39.69,39.72,39.67,39.7,8600.0,17.7438,17.7572,17.7349,17.7483,8600.0
2006-01-04 12:25:00,39.71,39.75,39.71,39.73,27800.0,17.7527,17.7706,17.7527,17.7617,27800.0
2006-01-04 12:30:00,39.72,39.72,39.66,39.66,18200.0,17.7572,17.7572,17.7304,17.7304,18200.0
2006-01-04 12:35:00,39.66,39.69,39.63,39.68,18600.0,17.7304,17.7438,17.717,17.7393,18600.0
2006-01-04 12:40:00,39.67,39.67,39.65,39.67,16000.0,17.7349,17.7349,17.7259,17.7349,16000.0
2006-01-04 12:45:00,39.67,39.68,39.58,39.58,18400.0,17.7349,17.7393,17.6946,17.6946,18400.0
2006-01-04 12:50:00,39.6,39.63,39.6,39.63,12400.0,17.7036,17.717,17.7036,17.717,12400.0
2006-01-04 12:55:00,39.64,39.64,39.6,39.6,16600.0,17.7214,17.7214,17.7036,17.7036,16600.0
2006-01-04 13:00:00,39.6,39.67,39.6,39.66,17600.0,17.7036,17.7349,17.7036,17.7304,17600.0
2006-01-04 13:05:00,39.65,39.65,39.61,39.61,9200.0,17.7259,17.7259,17.708,17.708,9200.0
2006-01-04 13:10:00,39.6,39.6,39.53,39.55,19200.0,17.7036,17.7036,17.6723,17.6812,19200.0
2006-01-04 13:15:00,39.57,39.58,39.54,39.54,16200.0,17.6901,17.6946,17.6767,17.6767,16200.0
2006-01-04 13:20:00,39.54,39.54,39.51,39.51,11800.0,17.6767,17.6767,17.6633,17.6633,11800.0
2006-01-04 13:25:00,39.51,39.52,39.5,39.5,15800.0,17.6633,17.6678,17.6589,17.6589,15800.0
2006-01-04 13:30:00,39.51,39.51,39.44,39.44,11600.0,17.6633,17.6633,17.632,17.632,11600.0
2006-01-04 13:35:00,39.44,39.49,39.43,39.45,20200.0,17.632,17.6544,17.6276,17.6365,20200.0
2006-01-04 13:40:00,39.44,39.52,39.44,39.51,13200.0,17.632,17.6678,17.632,17.6633,13200.0
2006-01-04 13:45:00,39.49,39.54,39.49,39.53,10400.0,17.6544,17.6767,17.6544,17.6723,10400.0
2006-01-04 13:50:00,39.55,39.55,39.49,39.5,14800.0,17.6812,17.6812,17.6544,17.6589,14800.0
2006-01-04 13:55:00,39.5,39.51,39.49,39.51,11600.0,17.6589,17.6633,17.6544,17.6633,11600.0
2006-01-04 14:00:00,39.51,39.52,39.5,39.51,14200.0,17.6633,17.6678,17.6589,17.6633,14200.0
2006-01-04 14:05:00,39.51,39.51,39.46,39.46,7800.0,17.6633,17.6633,17.641,17.641,7800.0
2006-01-04 14:10:00,39.46,39.51,39.42,39.42,28200.0,17.641,17.6633,17.6231,17.6231,28200.0
2006-01-04 14:15:00,39.43,39.52,39.42,39.52,62000.0,17.6276,17.6678,17.6231,17.6678,62000.0
2006-01-04 14:20:00,39.52,39.55,39.52,39.54,20400.0,17.6678,17.6812,17.6678,17.6767,20400.0
2006-01-04 14:25:00,39.54,39.61,39.5,39.61,20800.0,17.6767,17.708,17.6589,17.708,20800.0
2006-01-04 14:30:00,39.6,39.61,39.6,39.6,13000.0,17.7036,17.708,17.7036,17.7036,13000.0
2006-01-04 14:35:00,39.61,39.66,39.61,39.66,18400.0,17.708,17.7304,17.708,17.7304,18400.0
2006-01-04 14:40:00,39.67,39.69,39.63,39.65,20600.0,17.7349,17.7438,17.717,17.7259,20600.0
2006-01-04 14:45:00,39.66,39.66,39.63,39.63,7400.0,17.7304,17.7304,17.717,17.717,7400.0
2006-01-04 14:50:00,39.63,39.63,39.56,39.58,7800.0,17.717,17.717,17.6857,17.6946,7800.0
2006-01-04 14:55:00,39.58,39.58,39.51,39.52,10800.0,17.6946,17.6946,17.6633,17.6678,10800.0
2006-01-04 15:00:00,39.53,39.6,39.53,39.59,11400.0,17.6723,17.7036,17.6723,17.6991,11400.0
2006-01-04 15:05:00,39.59,39.59,39.55,39.55,9000.0,17.6991,17.6991,17.6812,17.6812,9000.0
2006-01-04 15:10:00,39.54,39.56,39.52,39.56,10200.0,17.6767,17.6857,17.6678,17.6857,10200.0
2006-01-04 15:15:00,39.54,39.55,39.51,39.52,14600.0,17.6767,17.6812,17.6633,17.6678,14600.0
2006-01-04 15:20:00,39.52,39.59,39.52,39.58,14800.0,17.6678,17.6991,17.6678,17.6946,14800.0
2006-01-04 15:25:00,39.59,39.65,39.59,39.63,22000.0,17.6991,17.7259,17.6991,17.717,22000.0
2006-01-04 15:30:00,39.66,39.69,39.65,39.67,20200.0,17.7304,17.7438,17.7259,17.7349,20200.0
2006-01-04 15:35:00,39.63,39.67,39.63,39.63,21000.0,17.717,17.7349,17.717,17.717,21000.0
2006-01-04 15:40:00,39.63,39.69,39.6,39.69,28400.0,17.717,17.7438,17.7036,17.7438,28400.0
2006-01-04 15:45:00,39.68,39.72,39.68,39.69,19600.0,17.7393,17.7572,17.7393,17.7438,19600.0
2006-01-04 15:50:00,39.69,39.76,39.69,39.76,35600.0,17.7438,17.7751,17.7438,17.7751,35600.0
2006-01-04 15:55:00,39.75,39.77,39.68,39.68,43800.0,17.7706,17.7796,17.7393,17.7393,43800.0
2006-01-05 09:30:00,39.55,39.71,39.55,39.71,34000.0,17.6812,17.7527,17.6812,17.7527,34000.0
2006-01-05 09:35:00,39.71,39.73,39.61,39.7,31800.0,17.7527,17.7617,17.708,17.7483,31800.0
2006-01-05 09:40:00,39.7,39.74,39.7,39.7,24600.0,17.7483,17.7661,17.7483,17.7483,24600.0
2006-01-05 09:45:00,39.69,39.69,39.63,39.66,7400.0,17.7438,17.7438,17.717,17.7304,7400.0
2006-01-05 09:50:00,39.63,39.76,39.63,39.66,20600.0,17.717,17.7751,17.717,17.7304,20600.0
2006-01-05 09:55:00,39.67,39.74,39.65,39.69,16600.0,17.7349,17.7661,17.7259,17.7438,16600.0
2006-01-05 10:00:00,39.66,39.71,39.66,39.68,9600.0,17.7304,17.7527,17.7304,17.7393,9600.0
2006-01-05 10:05:00,39.69,39.7,39.64,39.7,19200.0,17.7438,17.7483,17.7214,17.7483,19200.0
2006-01-05 10:10:00,39.69,39.7,39.65,39.67,14800.0,17.7438,17.7483,17.7259,17.7349,14800.0
2006-01-05 10:15:00,39.67,39.7,39.66,39.66,57000.0,17.7349,17.7483,17.7304,17.7304,57000.0
2006-01-05 10:20:00,39.66,39.67,39.62,39.66,28200.0,17.7304,17.7349,17.7125,17.7304,28200.0
2006-01-05 10:25:00,39.64,39.64,39.58,39.58,9800.0,17.7214,17.7214,17.6946,17.6946,9800.0
2006-01-05 10:30:00,39.58,39.62,39.48,39.48,32200.0,17.6946,17.7125,17.6499,17.6499,32200.0
2006-01-05 10:35:00,39.48,39.48,39.3,39.32,68800.0,17.6499,17.6499,17.5694,17.5784,68800.0
2006-01-05 10:40:00,39.33,39.33,39.21,39.24,42800.0,17.5829,17.5829,17.5292,17.5426,42800.0
2006-01-05 10:45:00,39.26,39.27,39.24,39.24,29200.0,17.5516,17.556,17.5426,17.5426,29200.0
2006-01-05 10:50:00,39.25,39.31,39.2,39.27,42200.0,17.5471,17.5739,17.5247,17.556,42200.0
2006-01-05 10:55:00,39.29,39.29,39.22,39.23,122400.0,17.565,17.565,17.5337,17.5381,122400.0
2006-01-05 11:00:00,39.23,39.24,39.13,39.13,27800.0,17.5381,17.5426,17.4934,17.4934,27800.0
2006-01-05 11:05:00,39.17,39.23,39.14,39.22,17400.0,17.5113,17.5381,17.4979,17.5337,17400.0
2006-01-05 11:10:00,39.22,39.23,39.21,39.22,18200.0,17.5337,17.5381,17.5292,17.5337,18200.0
2006-01-05 11:15:00,39.22,39.23,39.19,39.19,30000.0,17.5337,17.5381,17.5203,17.5203,30000.0
2006-01-05 11:20:00,39.18,39.18,39.1,39.12,19000.0,17.5158,17.5158,17.48,17.489,19000.0
2006-01-05 11:25:00,39.12,39.15,39.1,39.15,13000.0,17.489,17.5024,17.48,17.5024,13000.0
2006-01-05 11:30:00,39.14,39.18,39.14,39.18,44800.0,17.4979,17.5158,17.4979,17.5158,44800.0
2006-01-05 11:35:00,39.18,39.23,39.18,39.2,31200.0,17.5158,17.5381,17.5158,17.5247,31200.0
2006-01-05 11:40:00,39.18,39.2,39.18,39.19,18200.0,17.5158,17.5247,17.5158,17.5203,18200.0
2006-01-05 11:45:00,39.19,39.21,39.18,39.2,7000.0,17.5203,17.5292,17.5158,17.5247,7000.0
2006-01-05 11:50:00,39.22,39.23,39.21,39.22,37800.0,17.5337,17.5381,17.5292,17.5337,37800.0
2006-01-05 11:55:00,39.22,39.22,39.21,39.21,31200.0,17.5337,17.5337,17.5292,17.5292,31200.0
2006-01-05 12:00:00,39.22,39.22,39.2,39.2,15800.0,17.5337,17.5337,17.5247,17.5247,15800.0
2006-01-05 12:05:00,39.2,39.2,39.19,39.2,6400.0,17.5247,17.5247,17.5203,17.5247,6400.0
2006-01-05 12:10:00,39.19,39.2,39.19,39.2,29600.0,17.5203,17.5247,17.5203,17.5247,29600.0
2006-01-05 12:15:00,39.2,39.2,39.18,39.2,24800.0,17.5247,17.5247,17.5158,17.5247,24800.0
2006-01-05 12:20:00,39.2,39.23,39.2,39.23,54800.0,17.5247,17.5381,17.5247,17.5381,54800.0
2006-01-05 12:25:00,39.23,39.24,39.2,39.2,15000.0,17.5381,17.5426,17.5247,17.5247,15000.0
2006-01-05 12:30:00,39.24,39.25,39.21,39.21,26000.0,17.5426,17.5471,17.5292,17.5292,26000.0
2006-01-05 12:35:00,39.21,39.22,39.18,39.18,30600.0,17.5292,17.5337,17.5158,17.5158,30600.0
2006-01-05 12:40:00,39.18,39.21,39.18,39.18,29800.0,17.5158,17.5292,17.5158,17.5158,29800.0
2006-01-05 12:45:00,39.19,39.23,39.18,39.23,38000.0,17.5203,17.5381,17.5158,17.5381,38000.0
2006-01-05 12:50:00,39.22,39.25,39.19,39.19,25600.0,17.5337,17.5471,17.5203,17.5203,25600.0
2006-01-05 12:55:00,39.21,39.22,39.19,39.21,19200.0,17.5292,17.5337,17.5203,17.5292,19200.0
2006-01-05 13:00:00,39.19,39.24,39.19,39.24,32600.0,17.5203,17.5426,17.5203,17.5426,32600.0
2006-01-05 13:05:00,39.24,39.24,39.21,39.23,32200.0,17.5426,17.5426,17.5292,17.5381,32200.0
2006-01-05 13:10:00,39.23,39.23,39.2,39.22,15600.0,17.5381,17.5381,17.5247,17.5337,15600.0
2006-01-05 13:15:00,39.22,39.23,39.2,39.2,20800.0,17.5337,17.5381,17.5247,17.5247,20800.0
2006-01-05 13:20:00,39.19,39.21,39.19,39.21,13200.0,17.5203,17.5292,17.5203,17.5292,13200.0
2006-01-05 13:25:00,39.21,39.21,39.18,39.21,15600.0,17.5292,17.5292,17.5158,17.5292,15600.0
2006-01-05 13:30:00,39.21,39.23,39.21,39.23,16000.0,17.5292,17.5381,17.5292,17.5381,16000.0
2006-01-05 13:35:00,39.22,39.23,39.2,39.22,16000.0,17.5337,17.5381,17.5247,17.5337,16000.0
2006-01-05 13:40:00,39.22,39.22,39.21,39.21,8000.0,17.5337,17.5337,17.5292,17.5292,8000.0
2006-01-05 13:45:00,39.22,39.23,39.21,39.21,7800.0,17.5337,17.5381,17.5292,17.5292,7800.0
2006-01-05 13:50:00,39.21,39.22,39.2,39.2,36400.0,17.5292,17.5337,17.5247,17.5247,36400.0
2006-01-05 13:55:00,39.19,39.2,39.17,39.17,18000.0,17.5203,17.5247,17.5113,17.5113,18000.0
2006-01-05 14:00:00,39.17,39.18,39.13,39.13,16200.0,17.5113,17.5158,17.4934,17.4934,16200.0
2006-01-05 14:05:00,39.13,39.17,39.13,39.15,7200.0,17.4934,17.5113,17.4934,17.5024,7200.0
2006-01-05 14:10:00,39.14,39.17,39.14,39.16,8800.0,17.4979,17.5113,17.4979,17.5069,8800.0
2006-01-05 14:15:00,39.16,39.17,39.16,39.17,22600.0,17.5069,17.5113,17.5069,17.5113,22600.0
2006-01-05 14:20:00,39.17,39.18,39.1,39.1,28800.0,17.5113,17.5158,17.48,17.48,28800.0
2006-01-05 14:25:00,39.1,39.1,39.06,39.09,16000.0,17.48,17.48,17.4621,17.4756,16000.0
2006-01-05 14:30:00,39.09,39.1,39.07,39.1,23600.0,17.4756,17.48,17.4666,17.48,23600.0
2006-01-05 14:35:00,39.1,39.1,39.05,39.05,24000.0,17.48,17.48,17.4577,17.4577,24000.0
2006-01-05 14:40:00,39.05,39.07,39.02,39.02,55600.0,17.4577,17.4666,17.4443,17.4443,55600.0
2006-01-05 14:45:00,39.02,39.02,38.99,38.99,79400.0,17.4443,17.4443,17.4309,17.4309,79400.0
2006-01-05 14:50:00,39.0,39.02,38.99,39.02,46000.0,17.4353,17.4443,17.4309,17.4443,46000.0
2006-01-05 14:55:00,39.02,39.02,38.99,39.02,24000.0,17.4443,17.4443,17.4309,17.4443,24000.0
2006-01-05 15:00:00,39.02,39.02,38.98,39.02,37200.0,17.4443,17.4443,17.4264,17.4443,37200.0
2006-01-05 15:05:00,39.02,39.02,38.98,38.99,32400.0,17.4443,17.4443,17.4264,17.4309,32400.0
2006-01-05 15:10:00,38.99,38.99,38.92,38.92,108000.0,17.4309,17.4309,17.3996,17.3996,108000.0
2006-01-05 15:15:00,38.92,38.93,38.9,38.92,51200.0,17.3996,17.404,17.3906,17.3996,51200.0
2006-01-05 15:20:00,38.93,38.94,38.83,38.84,172000.0,17.404,17.4085,17.3593,17.3638,172000.0
2006-01-05 15:25:00,38.84,38.84,38.75,38.8,512200.0,17.3638,17.3638,17.3236,17.3459,512200.0
2006-01-05 15:30:00,38.8,38.83,38.77,38.81,72400.0,17.3459,17.3593,17.3325,17.3504,72400.0
2006-01-05 15:35:00,38.81,38.87,38.8,38.82,75000.0,17.3504,17.3772,17.3459,17.3549,75000.0
2006-01-05 15:40:00,38.82,38.82,38.77,38.8,48600.0,17.3549,17.3549,17.3325,17.3459,48600.0
2006-01-05 15:45:00,38.8,38.8,38.75,38.75,57000.0,17.3459,17.3459,17.3236,17.3236,57000.0
2006-01-05 15:50:00,38.75,38.77,38.74,38.75,208200.0,17.3236,17.3325,17.3191,17.3236,208200.0
2006-01-05 15:55:00,38.74,38.77,38.74,38.75,135800.0,17.3191,17.3325,17.3191,17.3236,135800.0
2006-01-06 09:30:00,38.98,38.99,38.96,38.96,58800.0,17.4264,17.4309,17.4174,17.4174,58800.0
2006-01-06 09:35:00,38.95,38.95,38.82,38.82,27400.0,17.413,17.413,17.3549,17.3549,27400.0
2006-01-06 09:40:00,38.82,38.94,38.82,38.94,21200.0,17.3549,17.4085,17.3549,17.4085,21200.0
2006-01-06 09:45:00,38.93,38.96,38.86,38.91,42400.0,17.404,17.4174,17.3727,17.3951,42400.0
2006-01-06 09:50:00,38.94,38.98,38.93,38.94,17400.0,17.4085,17.4264,17.404,17.4085,17400.0
2006-01-06 09:55:00,38.95,38.99,38.92,38.98,62800.0,17.413,17.4309,17.3996,17.4264,62800.0
2006-01-06 10:00:00,39.0,39.0,38.88,38.9,53000.0,17.4353,17.4353,17.3817,17.3906,53000.0
2006-01-06 10:05:00,38.9,38.95,38.8,38.8,56600.0,17.3906,17.413,17.3459,17.3459,56600.0
2006-01-06 10:10:00,38.84,38.88,38.8,38.84,22000.0,17.3638,17.3817,17.3459,17.3638,22000.0
2006-01-06 10:15:00,38.83,38.83,38.72,38.72,61400.0,17.3593,17.3593,17.3101,17.3101,61400.0
2006-01-06 10:20:00,38.73,38.73,38.65,38.67,19200.0,17.3146,17.3146,17.2789,17.2878,19200.0
2006-01-06 10:25:00,38.66,38.73,38.65,38.72,31200.0,17.2833,17.3146,17.2789,17.3101,31200.0
2006-01-06 10:30:00,38.72,38.74,38.69,38.72,7000.0,17.3101,17.3191,17.2967,17.3101,7000.0
2006-01-06 10:35:00,38.72,38.79,38.72,38.77,24400.0,17.3101,17.3414,17.3101,17.3325,24400.0
2006-01-06 10:40:00,38.77,38.82,38.77,38.81,14800.0,17.3325,17.3549,17.3325,17.3504,14800.0
2006-01-06 10:45:00,38.82,38.84,38.79,38.84,21200.0,17.3549,17.3638,17.3414,17.3638,21200.0
2006-01-06 10:50:00,38.85,38.87,38.84,38.87,16000.0,17.3683,17.3772,17.3638,17.3772,16000.0
2006-01-06 10:55:00,38.87,38.87,38.84,38.85,12400.0,17.3772,17.3772,17.3638,17.3683,12400.0
2006-01-06 11:00:00,38.85,38.85,38.83,38.84,17000.0,17.3683,17.3683,17.3593,17.3638,17000.0
2006-01-06 11:05:00,38.85,38.9,38.85,38.85,31800.0,17.3683,17.3906,17.3683,17.3683,31800.0
2006-01-06 11:10:00,38.85,38.88,38.83,38.87,13800.0,17.3683,17.3817,17.3593,17.3772,13800.0
2006-01-06 11:15:00,38.87,38.9,38.86,38.9,24800.0,17.3772,17.3906,17.3727,17.3906,24800.0
2006-01-06 11:20:00,38.9,38.95,38.9,38.95,22600.0,17.3906,17.413,17.3906,17.413,22600.0
2006-01-06 11:25:00,38.96,39.07,38.96,39.07,23600.0,17.4174,17.4666,17.4174,17.4666,23600.0
2006-01-06 11:30:00,39.07,39.07,39.02,39.05,22200.0,17.4666,17.4666,17.4443,17.4577,22200.0
2006-01-06 11:35:00,39.05,39.08,39.04,39.06,54600.0,17.4577,17.4711,17.4532,17.4621,54600.0
2006-01-06 11:40:00,39.04,39.05,39.0,39.02,13200.0,17.4532,17.4577,17.4353,17.4443,13200.0
2006-01-06 11:45:00,39.0,39.0,38.97,38.99,41400.0,17.4353,17.4353,17.4219,17.4309,41400.0
2006-01-06 11:50:00,38.98,39.02,38.98,38.98,31000.0,17.4264,17.4443,17.4264,17.4264,31000.0
2006-01-06 11:55:00,38.98,39.04,38.98,39.04,16200.0,17.4264,17.4532,17.4264,17.4532,16200.0
2006-01-06 12:00:00,39.03,39.05,39.02,39.04,12000.0,17.4487,17.4577,17.4443,17.4532,12000.0
2006-01-06 12:05:00,39.04,39.04,38.99,39.0,17200.0,17.4532,17.4532,17.4309,17.4353,17200.0
2006-01-06 12:10:00,39.0,39.05,39.0,39.04,8600.0,17.4353,17.4577,17.4353,17.4532,8600.0
2006-01-06 12:15:00,39.03,39.03,38.99,39.01,10600.0,17.4487,17.4487,17.4309,17.4398,10600.0
2006-01-06 12:20:00,39.01,39.02,39.0,39.02,14800.0,17.4398,17.4443,17.4353,17.4443,14800.0
2006-01-06 12:25:00,39.01,39.01,38.98,38.99,21600.0,17.4398,17.4398,17.4264,17.4309,21600.0
2006-01-06 12:30:00,38.98,39.0,38.98,39.0,12400.0,17.4264,17.4353,17.4264,17.4353,12400.0
2006-01-06 12:35:00,39.0,39.0,38.99,39.0,23200.0,17.4353,17.4353,17.4309,17.4353,23200.0
2006-01-06 12:40:00,39.01,39.02,38.99,39.02,15600.0,17.4398,17.4443,17.4309,17.4443,15600.0
2006-01-06 12:45:00,39.02,39.02,38.99,39.01,12600.0,17.4443,17.4443,17.4309,17.4398,12600.0
2006-01-06 12:50:00,39.02,39.02,38.99,39.01,11800.0,17.4443,17.4443,17.4309,17.4398,11800.0
2006-01-06 12:55:00,39.0,39.02,38.99,38.99,5600.0,17.4353,17.4443,17.4309,17.4309,5600.0
2006-01-06 13:00:00,38.99,38.99,38.97,38.97,7200.0,17.4309,17.4309,17.4219,17.4219,7200.0
2006-01-06 13:05:00,38.97,39.0,38.97,38.98,8200.0,17.4219,17.4353,17.4219,17.4264,8200.0
2006-01-06 13:10:00,38.98,39.06,38.98,39.06,13200.0,17.4264,17.4621,17.4264,17.4621,13200.0
2006-01-06 13:15:00,39.05,39.05,39.04,39.04,5400.0,17.4577,17.4577,17.4532,17.4532,5400.0
2006-01-06 13:20:00,39.04,39.1,39.03,39.1,18200.0,17.4532,17.48,17.4487,17.48,18200.0
2006-01-06 13:25:00,39.1,39.1,39.07,39.08,3200.0,17.48,17.48,17.4666,17.4711,3200.0
2006-01-06 13:30:00,39.08,39.08,39.05,39.05,19800.0,17.4711,17.4711,17.4577,17.4577,19800.0
2006-01-06 13:35:00,39.05,39.09,39.04,39.06,13200.0,17.4577,17.4756,17.4532,17.4621,13200.0
2006-01-06 13:40:00,39.05,39.05,39.04,39.05,6200.0,17.4577,17.4577,17.4532,17.4577,6200.0
2006-01-06 13:45:00,39.05,39.12,39.05,39.12,18200.0,17.4577,17.489,17.4577,17.489,18200.0
2006-01-06 13:50:00,39.1,39.16,39.1,39.14,23800.0,17.48,17.5069,17.48,17.4979,23800.0
2006-01-06 13:55:00,39.15,39.15,39.12,39.14,29000.0,17.5024,17.5024,17.489,17.4979,29000.0
2006-01-06 14:00:00,39.14,39.17,39.13,39.16,11000.0,17.4979,17.5113,17.4934,17.5069,11000.0
2006-01-06 14:05:00,39.16,39.17,39.16,39.17,8200.0,17.5069,17.5113,17.5069,17.5113,8200.0
2006-01-06 14:10:00,39.16,39.17,39.12,39.17,13200.0,17.5069,17.5113,17.489,17.5113,13200.0
2006-01-06 14:15:00,39.17,39.24,39.16,39.16,24400.0,17.5113,17.5426,17.5069,17.5069,24400.0
2006-01-06 14:20:00,39.17,39.21,39.13,39.13,13600.0,17.5113,17.5292,17.4934,17.4934,13600.0
2006-01-06 14:25:00,39.14,39.17,39.14,39.17,9400.0,17.4979,17.5113,17.4979,17.5113,9400.0
2006-01-06 14:30:00,39.17,39.21,39.17,39.21,21000.0,17.5113,17.5292,17.5113,17.5292,21000.0
2006-01-06 14:35:00,39.21,39.21,39.2,39.21,12000.0,17.5292,17.5292,17.5247,17.5292,12000.0
2006-01-06 14:40:00,39.21,39.21,39.15,39.19,9800.0,17.5292,17.5292,17.5024,17.5203,9800.0
2006-01-06 14:45:00,39.19,39.22,39.19,39.21,14600.0,17.5203,17.5337,17.5203,17.5292,14600.0
2006-01-06 14:50:00,39.21,39.22,39.2,39.2,17200.0,17.5292,17.5337,17.5247,17.5247,17200.0
2006-01-06 14:55:00,39.2,39.23,39.2,39.21,14800.0,17.5247,17.5381,17.5247,17.5292,14800.0
2006-01-06 15:00:00,39.21,39.21,39.15,39.17,40600.0,17.5292,17.5292,17.5024,17.5113,40600.0
2006-01-06 15:05:00,39.17,39.17,39.13,39.13,19200.0,17.5113,17.5113,17.4934,17.4934,19200.0
2006-01-06 15:10:00,39.13,39.13,39.1,39.11,13200.0,17.4934,17.4934,17.48,17.4845,13200.0
2006-01-06 15:15:00,39.1,39.11,39.1,39.1,19600.0,17.48,17.4845,17.48,17.48,19600.0
2006-01-06 15:20:00,39.1,39.13,39.1,39.1,16600.0,17.48,17.4934,17.48,17.48,16600.0
2006-01-06 15:25:00,39.1,39.15,39.1,39.11,24200.0,17.48,17.5024,17.48,17.4845,24200.0
2006-01-06 15:30:00,39.1,39.13,39.1,39.12,18000.0,17.48,17.4934,17.48,17.489,18000.0
2006-01-06 15:35:00,39.12,39.13,39.09,39.09,22600.0,17.489,17.4934,17.4756,17.4756,22600.0
2006-01-06 15:40:00,39.1,39.1,39.05,39.06,51800.0,17.48,17.48,17.4577,17.4621,51800.0
2006-01-06 15:45:00,39.06,39.08,39.05,39.08,38600.0,17.4621,17.4711,17.4577,17.4711,38600.0
2006-01-06 15:50:00,39.08,39.1,39.08,39.09,24400.0,17.4711,17.48,17.4711,17.4756,24400.0
2006-01-06 15:55:00,39.09,39.12,39.08,39.12,27600.0,17.4756,17.489,17.4711,17.489,27600.0
2006-01-09 09:30:00,39.18,39.18,39.0,39.0,40400.0,17.5158,17.5158,17.4353,17.4353,40400.0
2006-01-09 09:35:00,39.01,39.19,38.97,39.19,26400.0,17.4398,17.5203,17.4219,17.5203,26400.0
2006-01-09 09:40:00,39.17,39.2,39.0,39.07,26400.0,17.5113,17.5247,17.4353,17.4666,26400.0
2006-01-09 09:45:00,39.07,39.17,39.07,39.13,26400.0,17.4666,17.5113,17.4666,17.4934,26400.0
2006-01-09 09:50:00,39.13,39.13,39.0,39.02,25200.0,17.4934,17.4934,17.4353,17.4443,25200.0
2006-01-09 09:55:00,39.02,39.08,39.02,39.06,6600.0,17.4443,17.4711,17.4443,17.4621,6600.0
2006-01-09 10:00:00,39.03,39.09,39.02,39.02,18400.0,17.4487,17.4756,17.4443,17.4443,18400.0
2006-01-09 10:05:00,39.07,39.19,39.03,39.19,16000.0,17.4666,17.5203,17.4487,17.5203,16000.0
2006-01-09 10:10:00,39.19,39.19,39.06,39.09,9600.0,17.5203,17.5203,17.4621,17.4756,9600.0
2006-01-09 10:15:00,39.07,39.1,39.06,39.06,10400.0,17.4666,17.48,17.4621,17.4621,10400.0
2006-01-09 10:20:00,39.06,39.07,39.01,39.01,12000.0,17.4621,17.4666,17.4398,17.4398,12000.0
2006-01-09 10:25:00,39.01,39.04,38.99,38.99,33200.0,17.4398,17.4532,17.4309,17.4309,33200.0
2006-01-09 10:30:00,38.98,39.04,38.95,38.96,29800.0,17.4264,17.4532,17.413,17.4174,29800.0
2006-01-09 10:35:00,38.97,38.99,38.95,38.99,13800.0,17.4219,17.4309,17.413,17.4309,13800.0
2006-01-09 10:40:00,38.99,39.02,38.98,39.02,16200.0,17.4309,17.4443,17.4264,17.4443,16200.0
2006-01-09 10:45:00,39.02,39.03,38.87,38.87,11400.0,17.4443,17.4487,17.3772,17.3772,11400.0
2006-01-09 10:50:00,38.88,38.89,38.83,38.86,28400.0,17.3817,17.3861,17.3593,17.3727,28400.0
2006-01-09 10:55:00,38.86,38.88,38.84,38.88,14400.0,17.3727,17.3817,17.3638,17.3817,14400.0
2006-01-09 11:00:00,38.86,38.92,38.86,38.88,15000.0,17.3727,17.3996,17.3727,17.3817,15000.0
2006-01-09 11:05:00,38.87,38.88,38.87,38.88,7600.0,17.3772,17.3817,17.3772,17.3817,7600.0
2006-01-09 11:10:00,38.87,38.87,38.73,38.74,41400.0,17.3772,17.3772,17.3146,17.3191,41400.0
2006-01-09 11:15:00,38.74,38.74,38.71,38.73,24200.0,17.3191,17.3191,17.3057,17.3146,24200.0
2006-01-09 11:20:00,38.73,38.74,38.71,38.74,17000.0,17.3146,17.3191,17.3057,17.3191,17000.0
2006-01-09 11:25:00,38.74,38.75,38.69,38.7,20400.0,17.3191,17.3236,17.2967,17.3012,20400.0
2006-01-09 11:30:00,38.69,38.69,38.63,38.66,26000.0,17.2967,17.2967,17.2699,17.2833,26000.0
2006-01-09 11:35:00,38.66,38.73,38.65,38.71,19600.0,17.2833,17.3146,17.2789,17.3057,19600.0
2006-01-09 11:40:00,38.71,38.71,38.62,38.65,15800.0,17.3057,17.3057,17.2654,17.2789,15800.0
2006-01-09 11:45:00,38.63,38.63,38.6,38.6,17200.0,17.2699,17.2699,17.2565,17.2565,17200.0
2006-01-09 11:50:00,38.6,38.6,38.55,38.57,41600.0,17.2565,17.2565,17.2341,17.2431,41600.0
2006-01-09 11:55:00,38.55,38.65,38.55,38.65,22800.0,17.2341,17.2789,17.2341,17.2789,22800.0
2006-01-09 12:00:00,38.63,38.63,38.56,38.59,14800.0,17.2699,17.2699,17.2386,17.252,14800.0
2006-01-09 12:05:00,38.59,38.62,38.57,38.6,10200.0,17.252,17.2654,17.2431,17.2565,10200.0
2006-01-09 12:10:00,38.64,38.65,38.62,38.63,13000.0,17.2744,17.2789,17.2654,17.2699,13000.0
2006-01-09 12:15:00,38.63,38.64,38.63,38.63,8200.0,17.2699,17.2744,17.2699,17.2699,8200.0
2006-01-09 12:20:00,38.63,38.65,38.63,38.63,15000.0,17.2699,17.2789,17.2699,17.2699,15000.0
2006-01-09 12:25:00,38.63,38.65,38.63,38.65,9600.0,17.2699,17.2789,17.2699,17.2789,9600.0
2006-01-09 12:30:00,38.65,38.69,38.64,38.69,21400.0,17.2789,17.2967,17.2744,17.2967,21400.0
2006-01-09 12:35:00,38.69,38.72,38.69,38.71,10800.0,17.2967,17.3101,17.2967,17.3057,10800.0
2006-01-09 12:40:00,38.71,38.79,38.71,38.77,20400.0,17.3057,17.3414,17.3057,17.3325,20400.0
2006-01-09 12:45:00,38.8,38.86,38.8,38.83,31000.0,17.3459,17.3727,17.3459,17.3593,31000.0
2006-01-09 12:50:00,38.83,38.83,38.8,38.8,19600.0,17.3593,17.3593,17.3459,17.3459,19600.0
2006-01-09 12:55:00,38.79,38.79,38.72,38.73,14200.0,17.3414,17.3414,17.3101,17.3146,14200.0
2006-01-09 13:00:00,38.75,38.75,38.74,38.74,13000.0,17.3236,17.3236,17.3191,17.3191,13000.0
2006-01-09 13:05:00,38.74,38.74,38.7,38.72,22600.0,17.3191,17.3191,17.3012,17.3101,22600.0
2006-01-09 13:10:00,38.73,38.77,38.73,38.75,17200.0,17.3146,17.3325,17.3146,17.3236,17200.0
2006-01-09 13:15:00,38.75,38.75,38.73,38.75,6200.0,17.3236,17.3236,17.3146,17.3236,6200.0
2006-01-09 13:20:00,38.75,38.83,38.75,38.83,19800.0,17.3236,17.3593,17.3236,17.3593,19800.0
2006-01-09 13:25:00,38.82,38.82,38.78,38.79,8200.0,17.3549,17.3549,17.337,17.3414,8200.0
2006-01-09 13:30:00,38.79,38.8,38.77,38.8,6800.0,17.3414,17.3459,17.3325,17.3459,6800.0
2006-01-09 13:35:00,38.81,38.92,38.81,38.91,24400.0,17.3504,17.3996,17.3504,17.3951,24400.0
2006-01-09 13:40:00,38.92,38.92,38.77,38.79,33400.0,17.3996,17.3996,17.3325,17.3414,33400.0
2006-01-09 13:45:00,38.79,38.88,38.78,38.85,19800.0,17.3414,17.3817,17.337,17.3683,19800.0
2006-01-09 13:50:00,38.85,38.91,38.85,38.86,13800.0,17.3683,17.3951,17.3683,17.3727,13800.0
2006-01-09 13:55:00,38.85,38.87,38.84,38.85,6600.0,17.3683,17.3772,17.3638,17.3683,6600.0
2006-01-09 14:00:00,38.85,38.9,38.85,38.9,22000.0,17.3683,17.3906,17.3683,17.3906,22000.0
2006-01-09 14:05:00,38.9,38.9,38.88,38.88,12400.0,17.3906,17.3906,17.3817,17.3817,12400.0
2006-01-09 14:10:00,38.88,38.9,38.88,38.89,10600.0,17.3817,17.3906,17.3817,17.3861,10600.0
2006-01-09 14:15:00,38.88,38.93,38.88,38.92,19400.0,17.3817,17.404,17.3817,17.3996,19400.0
2006-01-09 14:20:00,38.92,38.95,38.91,38.95,9600.0,17.3996,17.413,17.3951,17.413,9600.0
2006-01-09 14:25:00,38.95,38.96,38.92,38.95,6800.0,17.413,17.4174,17.3996,17.413,6800.0
2006-01-09 14:30:00,38.94,38.94,38.89,38.89,12000.0,17.4085,17.4085,17.3861,17.3861,12000.0
2006-01-09 14:35:00,38.9,38.91,38.87,38.9,11400.0,17.3906,17.3951,17.3772,17.3906,11400.0
2006-01-09 14:40:00,38.91,38.93,38.87,38.88,15000.0,17.3951,17.404,17.3772,17.3817,15000.0
2006-01-09 14:45:00,38.86,38.91,38.77,38.89,14600.0,17.3727,17.3951,17.3325,17.3861,14600.0
2006-01-09 14:50:00,38.9,38.95,38.89,38.95,10600.0,17.3906,17.413,17.3861,17.413,10600.0
2006-01-09 14:55:00,38.94,38.97,38.92,38.96,26200.0,17.4085,17.4219,17.3996,17.4174,26200.0
2006-01-09 15:00:00,38.96,38.99,38.95,38.99,29200.0,17.4174,17.4309,17.413,17.4309,29200.0
2006-01-09 15:05:00,38.99,38.99,38.96,38.96,17000.0,17.4309,17.4309,17.4174,17.4174,17000.0
2006-01-09 15:10:00,38.96,39.0,38.96,38.97,25800.0,17.4174,17.4353,17.4174,17.4219,25800.0
2006-01-09 15:15:00,38.97,38.99,38.96,38.96,59400.0,17.4219,17.4309,17.4174,17.4174,59400.0
2006-01-09 15:20:00,38.96,38.96,38.92,38.94,17200.0,17.4174,17.4174,17.3996,17.4085,17200.0
2006-01-09 15:25:00,38.93,38.96,38.93,38.96,20000.0,17.404,17.4174,17.404,17.4174,20000.0
2006-01-09 15:30:00,38.95,39.01,38.94,38.99,28000.0,17.413,17.4398,17.4085,17.4309,28000.0
2006-01-09 15:35:00,39.0,39.06,38.99,39.02,38400.0,17.4353,17.4621,17.4309,17.4443,38400.0
2006-01-09 15:40:00,39.02,39.02,38.99,39.02,45800.0,17.4443,17.4443,17.4309,17.4443,45800.0
2006-01-09 15:45:00,39.02,39.02,38.97,38.98,19200.0,17.4443,17.4443,17.4219,17.4264,19200.0
2006-01-09 15:50:00,38.98,38.99,38.95,38.99,27400.0,17.4264,17.4309,17.413,17.4309,27400.0
2006-01-09 15:55:00,38.99,39.03,38.99,39.01,31200.0,17.4309,17.4487,17.4309,17.4398,31200.0
2006-01-10 09:30:00,38.73,38.74,38.73,38.73,62800.0,17.3146,17.3191,17.3146,17.3146,62800.0
2006-01-10 09:35:00,38.74,38.88,38.74,38.81,16800.0,17.3191,17.3817,17.3191,17.3504,16800.0
2006-01-10 09:40:00,38.82,38.85,38.79,38.85,37600.0,17.3549,17.3683,17.3414,17.3683,37600.0
2006-01-10 09:45:00,38.85,38.85,38.77,38.81,17400.0,17.3683,17.3683,17.3325,17.3504,17400.0
2006-01-10 09:50:00,38.82,38.82,38.77,38.77,6600.0,17.3549,17.3549,17.3325,17.3325,6600.0
2006-01-10 09:55:00,38.77,38.79,38.75,38.79,22000.0,17.3325,17.3414,17.3236,17.3414,22000.0
2006-01-10 10:00:00,38.79,38.86,38.79,38.8,22800.0,17.3414,17.3727,17.3414,17.3459,22800.0
2006-01-10 10:05:00,38.81,38.85,38.79,38.85,24200.0,17.3504,17.3683,17.3414,17.3683,24200.0
2006-01-10 10:10:00,38.84,38.94,38.84,38.93,21200.0,17.3638,17.4085,17.3638,17.404,21200.0
2006-01-10 10:15:00,38.93,39.0,38.91,38.99,22200.0,17.404,17.4353,17.3951,17.4309,22200.0
2006-01-10 10:20:00,38.99,39.03,38.97,39.03,46800.0,17.4309,17.4487,17.4219,17.4487,46800.0
2006-01-10 10:25:00,39.02,39.03,38.91,38.94,29400.0,17.4443,17.4487,17.3951,17.4085,29400.0
2006-01-10 10:30:00,38.93,38.98,38.92,38.96,21600.0,17.404,17.4264,17.3996,17.4174,21600.0
2006-01-10 10:35:00,38.97,39.01,38.96,39.0,15800.0,17.4219,17.4398,17.4174,17.4353,15800.0
2006-01-10 10:40:00,39.0,39.02,38.99,39.01,19800.0,17.4353,17.4443,17.4309,17.4398,19800.0
2006-01-10 10:45:00,39.0,39.0,38.98,38.98,11200.0,17.4353,17.4353,17.4264,17.4264,11200.0
2006-01-10 10:50:00,38.99,39.02,38.98,38.99,33200.0,17.4309,17.4443,17.4264,17.4309,33200.0
2006-01-10 10:55:00,38.99,39.01,38.99,39.01,14600.0,17.4309,17.4398,17.4309,17.4398,14600.0
2006-01-10 11:00:00,39.01,39.02,38.99,39.02,23000.0,17.4398,17.4443,17.4309,17.4443,23000.0
2006-01-10 11:05:00,39.02,39.03,38.99,39.01,29000.0,17.4443,17.4487,17.4309,17.4398,29000.0
2006-01-10 11:10:00,39.01,39.02,39.0,39.02,42400.0,17.4398,17.4443,17.4353,17.4443,42400.0
2006-01-10 11:15:00,39.02,39.06,39.02,39.06,25200.0,17.4443,17.4621,17.4443,17.4621,25200.0
2006-01-10 11:20:00,39.07,39.09,39.06,39.08,20000.0,17.4666,17.4756,17.4621,17.4711,20000.0
2006-01-10 11:25:00,39.08,39.13,39.08,39.12,24000.0,17.4711,17.4934,17.4711,17.489,24000.0
2006-01-10 11:30:00,39.12,39.13,39.08,39.1,30400.0,17.489,17.4934,17.4711,17.48,30400.0
2006-01-10 11:35:00,39.1,39.2,39.1,39.17,20800.0,17.48,17.5247,17.48,17.5113,20800.0
2006-01-10 11:40:00,39.18,39.22,39.18,39.2,13400.0,17.5158,17.5337,17.5158,17.5247,13400.0
2006-01-10 11:45:00,39.2,39.24,39.2,39.23,25600.0,17.5247,17.5426,17.5247,17.5381,25600.0
2006-01-10 11:50:00,39.23,39.25,39.23,39.24,11600.0,17.5381,17.5471,17.5381,17.5426,11600.0
2006-01-10 11:55:00,39.24,39.24,39.23,39.24,9000.0,17.5426,17.5426,17.5381,17.5426,9000.0
2006-01-10 12:00:00,39.23,39.31,39.22,39.3,26200.0,17.5381,17.5739,17.5337,17.5694,26200.0
2006-01-10 12:05:00,39.3,39.3,39.25,39.27,18800.0,17.5694,17.5694,17.5471,17.556,18800.0
2006-01-10 12:10:00,39.27,39.29,39.27,39.29,12200.0,17.556,17.565,17.556,17.565,12200.0
2006-01-10 12:15:00,39.29,39.3,39.28,39.29,17600.0,17.565,17.5694,17.5605,17.565,17600.0
2006-01-10 12:20:00,39.29,39.31,39.29,39.3,15800.0,17.565,17.5739,17.565,17.5694,15800.0
2006-01-10 12:25:00,39.3,39.3,39.28,39.29,18200.0,17.5694,17.5694,17.5605,17.565,18200.0
2006-01-10 12:30:00,39.29,39.29,39.26,39.26,13200.0,17.565,17.565,17.5516,17.5516,13200.0
2006-01-10 12:35:00,39.26,39.32,39.26,39.31,9800.0,17.5516,17.5784,17.5516,17.5739,9800.0
2006-01-10 12:40:00,39.31,39.32,39.27,39.28,10600.0,17.5739,17.5784,17.556,17.5605,10600.0
2006-01-10 12:45:00,39.29,39.29,39.26,39.26,18000.0,17.565,17.565,17.5516,17.5516,18000.0
2006-01-10 12:50:00,39.26,39.3,39.26,39.27,12200.0,17.5516,17.5694,17.5516,17.556,12200.0
2006-01-10 12:55:00,39.27,39.29,39.27,39.29,2600.0,17.556,17.565,17.556,17.565,2600.0
2006-01-10 13:00:00,39.29,39.29,39.27,39.28,9400.0,17.565,17.565,17.556,17.5605,9400.0
2006-01-10 13:05:00,39.29,39.31,39.01,39.31,21200.0,17.565,17.5739,17.4398,17.5739,21200.0
2006-01-10 13:10:00,39.31,39.34,39.31,39.33,7600.0,17.5739,17.5873,17.5739,17.5829,7600.0
2006-01-10 13:15:00,39.32,39.34,39.32,39.32,8600.0,17.5784,17.5873,17.5784,17.5784,8600.0
2006-01-10 13:20:00,39.33,39.38,39.33,39.35,10000.0,17.5829,17.6052,17.5829,17.5918,10000.0
2006-01-10 13:25:00,39.37,39.4,39.35,39.36,9400.0,17.6007,17.6141,17.5918,17.5963,9400.0
2006-01-10 13:30:00,39.36,39.38,39.35,39.38,18200.0,17.5963,17.6052,17.5918,17.6052,18200.0
2006-01-10 13:35:00,39.37,39.37,39.33,39.37,11600.0,17.6007,17.6007,17.5829,17.6007,11600.0
2006-01-10 13:40:00,39.37,39.38,39.35,39.35,13600.0,17.6007,17.6052,17.5918,17.5918,13600.0
2006-01-10 13:45:00,39.35,39.35,39.31,39.34,13800.0,17.5918,17.5918,17.5739,17.5873,13800.0
2006-01-10 13:50:00,39.34,39.37,39.33,39.36,19400.0,17.5873,17.6007,17.5829,17.5963,19400.0
2006-01-10 13:55:00,39.35,39.38,39.35,39.38,8000.0,17.5918,17.6052,17.5918,17.6052,8000.0
2006-01-10 14:00:00,39.37,39.37,39.31,39.32,13800.0,17.6007,17.6007,17.5739,17.5784,13800.0
2006-01-10 14:05:00,39.32,39.32,39.28,39.29,27600.0,17.5784,17.5784,17.5605,17.565,27600.0
2006-01-10 14:10:00,39.3,39.33,39.3,39.32,36400.0,17.5694,17.5829,17.5694,17.5784,36400.0
2006-01-10 14:15:00,39.33,39.33,39.26,39.27,15400.0,17.5829,17.5829,17.5516,17.556,15400.0
2006-01-10 14:20:00,39.26,39.28,39.25,39.28,20000.0,17.5516,17.5605,17.5471,17.5605,20000.0
2006-01-10 14:25:00,39.28,39.28,39.18,39.23,32000.0,17.5605,17.5605,17.5158,17.5381,32000.0
2006-01-10 14:30:00,39.23,39.23,39.19,39.23,62800.0,17.5381,17.5381,17.5203,17.5381,62800.0
2006-01-10 14:35:00,39.23,39.26,39.21,39.22,25200.0,17.5381,17.5516,17.5292,17.5337,25200.0
2006-01-10 14:40:00,39.22,39.24,39.19,39.2,24400.0,17.5337,17.5426,17.5203,17.5247,24400.0
2006-01-10 14:45:00,39.2,39.23,39.2,39.22,45200.0,17.5247,17.5381,17.5247,17.5337,45200.0
2006-01-10 14:50:00,39.22,39.23,39.2,39.2,30200.0,17.5337,17.5381,17.5247,17.5247,30200.0
2006-01-10 14:55:00,39.21,39.21,39.2,39.21,39400.0,17.5292,17.5292,17.5247,17.5292,39400.0
2006-01-10 15:00:00,39.21,39.24,39.19,39.19,23400.0,17.5292,17.5426,17.5203,17.5203,23400.0
2006-01-10 15:05:00,39.19,39.22,39.19,39.21,12600.0,17.5203,17.5337,17.5203,17.5292,12600.0
2006-01-10 15:10:00,39.21,39.22,39.19,39.22,15800.0,17.5292,17.5337,17.5203,17.5337,15800.0
2006-01-10 15:15:00,39.21,39.24,39.2,39.24,9000.0,17.5292,17.5426,17.5247,17.5426,9000.0
2006-01-10 15:20:00,39.24,39.32,39.24,39.31,54000.0,17.5426,17.5784,17.5426,17.5739,54000.0
2006-01-10 15:25:00,39.29,39.3,39.27,39.27,20800.0,17.565,17.5694,17.556,17.556,20800.0
2006-01-10 15:30:00,39.27,39.3,39.27,39.3,23400.0,17.556,17.5694,17.556,17.5694,23400.0
2006-01-10 15:35:00,39.31,39.31,39.3,39.31,22200.0,17.5739,17.5739,17.5694,17.5739,22200.0
2006-01-10 15:40:00,39.31,39.31,39.26,39.28,35000.0,17.5739,17.5739,17.5516,17.5605,35000.0
2006-01-10 15:45:00,39.29,39.33,39.28,39.32,33400.0,17.565,17.5829,17.5605,17.5784,33400.0
2006-01-10 15:50:00,39.32,39.32,39.3,39.31,39400.0,17.5784,17.5784,17.5694,17.5739,39400.0
2006-01-10 15:55:00,39.31,39.38,39.31,39.38,36000.0,17.5739,17.6052,17.5739,17.6052,36000.0
2006-01-11 09:30:00,39.38,39.4,39.25,39.27,42000.0,17.6052,17.6141,17.5471,17.556,42000.0
2006-01-11 09:35:00,39.24,39.31,39.24,39.26,11400.0,17.5426,17.5739,17.5426,17.5516,11400.0
2006-01-11 09:40:00,39.24,39.25,39.17,39.17,12200.0,17.5426,17.5471,17.5113,17.5113,12200.0
2006-01-11 09:45:00,39.17,39.17,39.05,39.1,45400.0,17.5113,17.5113,17.4577,17.48,45400.0
2006-01-11 09:50:00,39.1,39.18,39.1,39.16,27800.0,17.48,17.5158,17.48,17.5069,27800.0
2006-01-11 09:55:00,39.16,39.17,39.13,39.14,52600.0,17.5069,17.5113,17.4934,17.4979,52600.0
2006-01-11 10:00:00,39.14,39.14,39.09,39.12,24000.0,17.4979,17.4979,17.4756,17.489,24000.0
2006-01-11 10:05:00,39.12,39.12,39.06,39.06,19800.0,17.489,17.489,17.4621,17.4621,19800.0
2006-01-11 10:10:00,39.06,39.08,39.03,39.05,18400.0,17.4621,17.4711,17.4487,17.4577,18400.0
2006-01-11 10:15:00,39.05,39.1,39.05,39.09,24200.0,17.4577,17.48,17.4577,17.4756,24200.0
2006-01-11 10:20:00,39.1,39.17,39.1,39.16,15800.0,17.48,17.5113,17.48,17.5069,15800.0
2006-01-11 10:25:00,39.16,39.16,39.13,39.13,7800.0,17.5069,17.5069,17.4934,17.4934,7800.0
2006-01-11 10:30:00,39.12,39.14,39.1,39.11,21000.0,17.489,17.4979,17.48,17.4845,21000.0
2006-01-11 10:35:00,39.1,39.15,39.1,39.13,24800.0,17.48,17.5024,17.48,17.4934,24800.0
2006-01-11 10:40:00,39.14,39.16,39.13,39.15,21200.0,17.4979,17.5069,17.4934,17.5024,21200.0
2006-01-11 10:45:00,39.14,39.15,39.1,39.13,14000.0,17.4979,17.5024,17.48,17.4934,14000.0
2006-01-11 10:50:00,39.14,39.14,39.1,39.11,18400.0,17.4979,17.4979,17.48,17.4845,18400.0
2006-01-11 10:55:00,39.11,39.15,39.09,39.14,18400.0,17.4845,17.5024,17.4756,17.4979,18400.0
2006-01-11 11:00:00,39.15,39.17,39.15,39.16,29200.0,17.5024,17.5113,17.5024,17.5069,29200.0
2006-01-11 11:05:00,39.16,39.17,39.14,39.17,88400.0,17.5069,17.5113,17.4979,17.5113,88400.0
2006-01-11 11:10:00,39.16,39.17,39.08,39.1,25000.0,17.5069,17.5113,17.4711,17.48,25000.0
2006-01-11 11:15:00,39.1,39.19,39.1,39.18,19200.0,17.48,17.5203,17.48,17.5158,19200.0
2006-01-11 11:20:00,39.17,39.21,39.13,39.18,18200.0,17.5113,17.5292,17.4934,17.5158,18200.0
2006-01-11 11:25:00,39.18,39.2,39.15,39.16,49800.0,17.5158,17.5247,17.5024,17.5069,49800.0
2006-01-11 11:30:00,39.16,39.18,39.15,39.18,18000.0,17.5069,17.5158,17.5024,17.5158,18000.0
2006-01-11 11:35:00,39.17,39.17,39.13,39.16,46800.0,17.5113,17.5113,17.4934,17.5069,46800.0
2006-01-11 11:40:00,39.17,39.21,39.14,39.15,21400.0,17.5113,17.5292,17.4979,17.5024,21400.0
2006-01-11 11:45:00,39.15,39.17,39.13,39.16,13000.0,17.5024,17.5113,17.4934,17.5069,13000.0
2006-01-11 11:50:00,39.15,39.15,39.13,39.13,12800.0,17.5024,17.5024,17.4934,17.4934,12800.0
2006-01-11 11:55:00,39.13,39.13,39.06,39.09,17600.0,17.4934,17.4934,17.4621,17.4756,17600.0
2006-01-11 12:00:00,39.1,39.13,39.1,39.11,10600.0,17.48,17.4934,17.48,17.4845,10600.0
2006-01-11 12:05:00,39.12,39.13,39.12,39.13,12400.0,17.489,17.4934,17.489,17.4934,12400.0
2006-01-11 12:10:00,39.12,39.13,39.1,39.13,10400.0,17.489,17.4934,17.48,17.4934,10400.0
2006-01-11 12:15:00,39.12,39.15,39.09,39.13,48800.0,17.489,17.5024,17.4756,17.4934,48800.0
2006-01-11 12:20:00,39.12,39.14,39.12,39.13,5800.0,17.489,17.4979,17.489,17.4934,5800.0
2006-01-11 12:25:00,39.14,39.15,39.09,39.09,11000.0,17.4979,17.5024,17.4756,17.4756,11000.0
2006-01-11 12:30:00,39.08,39.1,39.08,39.09,4800.0,17.4711,17.48,17.4711,17.4756,4800.0
2006-01-11 12:35:00,39.1,39.13,39.1,39.12,8000.0,17.48,17.4934,17.48,17.489,8000.0
2006-01-11 12:40:00,39.12,39.13,39.11,39.13,8600.0,17.489,17.4934,17.4845,17.4934,8600.0
2006-01-11 12:45:00,39.12,39.16,39.12,39.16,27400.0,17.489,17.5069,17.489,17.5069,27400.0
2006-01-11 12:50:00,39.17,39.21,39.13,39.2,33000.0,17.5113,17.5292,17.4934,17.5247,33000.0
2006-01-11 12:55:00,39.21,39.21,39.15,39.15,10200.0,17.5292,17.5292,17.5024,17.5024,10200.0
2006-01-11 13:00:00,39.16,39.16,39.14,39.14,16000.0,17.5069,17.5069,17.4979,17.4979,16000.0
2006-01-11 13:05:00,39.13,39.14,39.1,39.1,17800.0,17.4934,17.4979,17.48,17.48,17800.0
2006-01-11 13:10:00,39.1,39.1,39.08,39.1,10600.0,17.48,17.48,17.4711,17.48,10600.0
2006-01-11 13:15:00,39.08,39.1,39.08,39.1,8600.0,17.4711,17.48,17.4711,17.48,8600.0
2006-01-11 13:20:00,39.1,39.13,39.1,39.1,8400.0,17.48,17.4934,17.48,17.48,8400.0
2006-01-11 13:25:00,39.1,39.12,39.1,39.1,19600.0,17.48,17.489,17.48,17.48,19600.0
2006-01-11 13:30:00,39.11,39.12,39.09,39.09,15400.0,17.4845,17.489,17.4756,17.4756,15400.0
2006-01-11 13:35:00,39.1,39.11,39.1,39.1,9000.0,17.48,17.4845,17.48,17.48,9000.0
2006-01-11 13:40:00,39.1,39.15,39.1,39.15,15000.0,17.48,17.5024,17.48,17.5024,15000.0
2006-01-11 13:45:00,39.15,39.15,39.13,39.15,37000.0,17.5024,17.5024,17.4934,17.5024,37000.0
2006-01-11 13:50:00,39.15,39.19,39.15,39.17,15400.0,17.5024,17.5203,17.5024,17.5113,15400.0
2006-01-11 13:55:00,39.17,39.19,39.17,39.18,8800.0,17.5113,17.5203,17.5113,17.5158,8800.0
2006-01-11 14:00:00,39.18,39.18,39.13,39.15,56000.0,17.5158,17.5158,17.4934,17.5024,56000.0
2006-01-11 14:05:00,39.13,39.17,39.13,39.16,11600.0,17.4934,17.5113,17.4934,17.5069,11600.0
2006-01-11 14:10:00,39.15,39.18,39.13,39.13,30400.0,17.5024,17.5158,17.4934,17.4934,30400.0
2006-01-11 14:15:00,39.13,39.17,39.13,39.17,15200.0,17.4934,17.5113,17.4934,17.5113,15200.0
2006-01-11 14:20:00,39.16,39.17,39.15,39.16,16200.0,17.5069,17.5113,17.5024,17.5069,16200.0
2006-01-11 14:25:00,39.16,39.18,39.1,39.1,13800.0,17.5069,17.5158,17.48,17.48,13800.0
2006-01-11 14:30:00,39.11,39.13,39.1,39.11,16000.0,17.4845,17.4934,17.48,17.4845,16000.0
2006-01-11 14:35:00,39.12,39.18,39.12,39.16,41200.0,17.489,17.5158,17.489,17.5069,41200.0
2006-01-11 14:40:00,39.16,39.18,39.15,39.17,11400.0,17.5069,17.5158,17.5024,17.5113,11400.0
2006-01-11 14:45:00,39.16,39.16,39.14,39.14,9400.0,17.5069,17.5069,17.4979,17.4979,9400.0
2006-01-11 14:50:00,39.15,39.15,39.13,39.13,9400.0,17.5024,17.5024,17.4934,17.4934,9400.0
2006-01-11 14:55:00,39.15,39.23,39.15,39.22,19200.0,17.5024,17.5381,17.5024,17.5337,19200.0
2006-01-11 15:00:00,39.23,39.23,39.21,39.22,18000.0,17.5381,17.5381,17.5292,17.5337,18000.0
2006-01-11 15:05:00,39.23,39.23,39.18,39.18,7200.0,17.5381,17.5381,17.5158,17.5158,7200.0
2006-01-11 15:10:00,39.18,39.18,39.16,39.18,14000.0,17.5158,17.5158,17.5069,17.5158,14000.0
2006-01-11 15:15:00,39.18,39.21,39.18,39.2,37200.0,17.5158,17.5292,17.5158,17.5247,37200.0
2006-01-11 15:20:00,39.19,39.24,39.17,39.23,20400.0,17.5203,17.5426,17.5113,17.5381,20400.0
2006-01-11 15:25:00,39.23,39.23,39.16,39.2,24400.0,17.5381,17.5381,17.5069,17.5247,24400.0
2006-01-11 15:30:00,39.19,39.22,39.18,39.2,33400.0,17.5203,17.5337,17.5158,17.5247,33400.0
2006-01-11 15:35:00,39.19,39.2,39.18,39.19,19200.0,17.5203,17.5247,17.5158,17.5203,19200.0
2006-01-11 15:40:00,39.18,39.21,39.18,39.19,29200.0,17.5158,17.5292,17.5158,17.5203,29200.0
2006-01-11 15:45:00,39.19,39.21,39.19,39.21,14000.0,17.5203,17.5292,17.5203,17.5292,14000.0
2006-01-11 15:50:00,39.21,39.22,39.16,39.16,33400.0,17.5292,17.5337,17.5069,17.5069,33400.0
2006-01-11 15:55:00,39.17,39.18,39.16,39.18,33000.0,17.5113,17.5158,17.5069,17.5158,33000.0
2006-01-12 09:30:00,39.18,39.2,39.15,39.16,44400.0,17.5158,17.5247,17.5024,17.5069,44400.0
2006-01-12 09:35:00,39.16,39.26,39.15,39.24,52000.0,17.5069,17.5516,17.5024,17.5426,52000.0
2006-01-12 09:40:00,39.25,39.26,39.09,39.1,71200.0,17.5471,17.5516,17.4756,17.48,71200.0
2006-01-12 09:45:00,39.11,39.12,39.09,39.1,35200.0,17.4845,17.489,17.4756,17.48,35200.0
2006-01-12 09:50:00,39.1,39.19,39.1,39.18,32600.0,17.48,17.5203,17.48,17.5158,32600.0
2006-01-12 09:55:00,39.18,39.18,39.13,39.13,13800.0,17.5158,17.5158,17.4934,17.4934,13800.0
2006-01-12 10:00:00,39.13,39.15,39.1,39.15,27000.0,17.4934,17.5024,17.48,17.5024,27000.0
2006-01-12 10:05:00,39.15,39.3,39.15,39.26,39000.0,17.5024,17.5694,17.5024,17.5516,39000.0
2006-01-12 10:10:00,39.27,39.27,39.21,39.24,30600.0,17.556,17.556,17.5292,17.5426,30600.0
2006-01-12 10:15:00,39.24,39.24,39.16,39.17,15400.0,17.5426,17.5426,17.5069,17.5113,15400.0
2006-01-12 10:20:00,39.18,39.23,39.18,39.23,26200.0,17.5158,17.5381,17.5158,17.5381,26200.0
2006-01-12 10:25:00,39.23,39.24,39.2,39.2,10200.0,17.5381,17.5426,17.5247,17.5247,10200.0
2006-01-12 10:30:00,39.2,39.21,39.14,39.15,21200.0,17.5247,17.5292,17.4979,17.5024,21200.0
2006-01-12 10:35:00,39.15,39.22,39.13,39.21,19000.0,17.5024,17.5337,17.4934,17.5292,19000.0
2006-01-12 10:40:00,39.2,39.21,39.16,39.17,10200.0,17.5247,17.5292,17.5069,17.5113,10200.0
2006-01-12 10:45:00,39.17,39.19,39.17,39.17,73000.0,17.5113,17.5203,17.5113,17.5113,73000.0
2006-01-12 10:50:00,39.17,39.18,39.14,39.18,19600.0,17.5113,17.5158,17.4979,17.5158,19600.0
2006-01-12 10:55:00,39.17,39.21,39.17,39.19,7200.0,17.5113,17.5292,17.5113,17.5203,7200.0
2006-01-12 11:00:00,39.18,39.23,39.17,39.23,12200.0,17.5158,17.5381,17.5113,17.5381,12200.0
2006-01-12 11:05:00,39.24,39.24,39.19,39.2,14800.0,17.5426,17.5426,17.5203,17.5247,14800.0
2006-01-12 11:10:00,39.19,39.19,39.17,39.18,17000.0,17.5203,17.5203,17.5113,17.5158,17000.0
2006-01-12 11:15:00,39.19,39.2,39.19,39.19,19200.0,17.5203,17.5247,17.5203,17.5203,19200.0
2006-01-12 11:20:00,39.2,39.2,39.19,39.2,29400.0,17.5247,17.5247,17.5203,17.5247,29400.0
2006-01-12 11:25:00,39.2,39.2,39.19,39.19,42000.0,17.5247,17.5247,17.5203,17.5203,42000.0
2006-01-12 11:30:00,39.19,39.19,39.17,39.18,26000.0,17.5203,17.5203,17.5113,17.5158,26000.0
2006-01-12 11:35:00,39.18,39.2,39.17,39.17,59400.0,17.5158,17.5247,17.5113,17.5113,59400.0
2006-01-12 11:40:00,39.19,39.19,39.15,39.15,21200.0,17.5203,17.5203,17.5024,17.5024,21200.0
2006-01-12 11:45:00,39.15,39.16,39.13,39.16,12800.0,17.5024,17.5069,17.4934,17.5069,12800.0
2006-01-12 11:50:00,39.16,39.17,39.15,39.17,23400.0,17.5069,17.5113,17.5024,17.5113,23400.0
2006-01-12 11:55:00,39.17,39.24,39.17,39.24,30400.0,17.5113,17.5426,17.5113,17.5426,30400.0
2006-01-12 12:00:00,39.24,39.27,39.24,39.27,27600.0,17.5426,17.556,17.5426,17.556,27600.0
2006-01-12 12:05:00,39.24,39.25,39.22,39.24,41800.0,17.5426,17.5471,17.5337,17.5426,41800.0
2006-01-12 12:10:00,39.24,39.3,39.24,39.3,17600.0,17.5426,17.5694,17.5426,17.5694,17600.0
2006-01-12 12:15:00,39.3,39.3,39.27,39.29,9800.0,17.5694,17.5694,17.556,17.565,9800.0
2006-01-12 12:20:00,39.29,39.3,39.29,39.3,6000.0,17.565,17.5694,17.565,17.5694,6000.0
2006-01-12 12:25:00,39.3,39.3,39.27,39.28,13000.0,17.5694,17.5694,17.556,17.5605,13000.0
2006-01-12 12:30:00,39.27,39.27,39.25,39.25,10800.0,17.556,17.556,17.5471,17.5471,10800.0
2006-01-12 12:35:00,39.26,39.3,39.26,39.3,47200.0,17.5516,17.5694,17.5516,17.5694,47200.0
2006-01-12 12:40:00,39.3,39.3,39.29,39.29,82400.0,17.5694,17.5694,17.565,17.565,82400.0
2006-01-12 12:45:00,39.29,39.29,39.23,39.24,48600.0,17.565,17.565,17.5381,17.5426,48600.0
2006-01-12 12:50:00,39.23,39.24,39.23,39.24,18000.0,17.5381,17.5426,17.5381,17.5426,18000.0
2006-01-12 12:55:00,39.24,39.24,39.18,39.22,26400.0,17.5426,17.5426,17.5158,17.5337,26400.0
2006-01-12 13:00:00,39.22,39.22,39.19,39.19,4000.0,17.5337,17.5337,17.5203,17.5203,4000.0
2006-01-12 13:05:00,39.19,39.19,39.18,39.18,3400.0,17.5203,17.5203,17.5158,17.5158,3400.0
2006-01-12 13:10:00,39.18,39.2,39.18,39.2,24600.0,17.5158,17.5247,17.5158,17.5247,24600.0
2006-01-12 13:15:00,39.19,39.2,39.18,39.18,18200.0,17.5203,17.5247,17.5158,17.5158,18200.0
2006-01-12 13:20:00,39.18,39.18,39.15,39.15,11600.0,17.5158,17.5158,17.5024,17.5024,11600.0
2006-01-12 13:25:00,39.15,39.16,39.15,39.16,7000.0,17.5024,17.5069,17.5024,17.5069,7000.0
2006-01-12 13:30:00,39.15,39.18,39.15,39.18,7600.0,17.5024,17.5158,17.5024,17.5158,7600.0
2006-01-12 13:35:00,39.18,39.19,39.18,39.19,7200.0,17.5158,17.5203,17.5158,17.5203,7200.0
2006-01-12 13:40:00,39.19,39.19,39.16,39.16,12800.0,17.5203,17.5203,17.5069,17.5069,12800.0
2006-01-12 13:45:00,39.16,39.17,39.16,39.16,1400.0,17.5069,17.5113,17.5069,17.5069,1400.0
2006-01-12 13:50:00,39.16,39.17,39.16,39.16,7400.0,17.5069,17.5113,17.5069,17.5069,7400.0
2006-01-12 13:55:00,39.16,39.16,39.09,39.1,19600.0,17.5069,17.5069,17.4756,17.48,19600.0
2006-01-12 14:00:00,39.1,39.11,39.06,39.06,50400.0,17.48,17.4845,17.4621,17.4621,50400.0
2006-01-12 14:05:00,39.06,39.07,38.99,38.99,27800.0,17.4621,17.4666,17.4309,17.4309,27800.0
2006-01-12 14:10:00,39.0,39.0,38.99,39.0,52000.0,17.4353,17.4353,17.4309,17.4353,52000.0
2006-01-12 14:15:00,38.99,39.02,38.98,38.99,47000.0,17.4309,17.4443,17.4264,17.4309,47000.0
2006-01-12 14:20:00,38.99,38.99,38.93,38.94,21000.0,17.4309,17.4309,17.404,17.4085,21000.0
2006-01-12 14:25:00,38.94,39.0,38.94,38.96,52600.0,17.4085,17.4353,17.4085,17.4174,52600.0
2006-01-12 14:30:00,38.96,38.97,38.93,38.96,15800.0,17.4174,17.4219,17.404,17.4174,15800.0
2006-01-12 14:35:00,38.96,38.96,38.9,38.91,56000.0,17.4174,17.4174,17.3906,17.3951,56000.0
2006-01-12 14:40:00,38.9,38.9,38.88,38.88,36200.0,17.3906,17.3906,17.3817,17.3817,36200.0
2006-01-12 14:45:00,38.88,38.89,38.84,38.88,42600.0,17.3817,17.3861,17.3638,17.3817,42600.0
2006-01-12 14:50:00,38.89,38.9,38.88,38.9,18200.0,17.3861,17.3906,17.3817,17.3906,18200.0
2006-01-12 14:55:00,38.9,38.9,38.84,38.85,46200.0,17.3906,17.3906,17.3638,17.3683,46200.0
2006-01-12 15:00:00,38.85,38.9,38.85,38.9,16000.0,17.3683,17.3906,17.3683,17.3906,16000.0
2006-01-12 15:05:00,38.9,38.9,38.85,38.86,36000.0,17.3906,17.3906,17.3683,17.3727,36000.0
2006-01-12 15:10:00,38.86,38.87,38.84,38.84,39800.0,17.3727,17.3772,17.3638,17.3638,39800.0
2006-01-12 15:15:00,38.85,38.85,38.75,38.79,72200.0,17.3683,17.3683,17.3236,17.3414,72200.0
2006-01-12 15:20:00,38.79,38.79,38.76,38.76,49800.0,17.3414,17.3414,17.328,17.328,49800.0
2006-01-12 15:25:00,38.76,38.81,38.76,38.8,27200.0,17.328,17.3504,17.328,17.3459,27200.0
2006-01-12 15:30:00,38.8,38.87,38.8,38.86,28400.0,17.3459,17.3772,17.3459,17.3727,28400.0
2006-01-12 15:35:00,38.85,38.88,38.85,38.87,31800.0,17.3683,17.3817,17.3683,17.3772,31800.0
2006-01-12 15:40:00,38.87,38.87,38.8,38.8,36400.0,17.3772,17.3772,17.3459,17.3459,36400.0
2006-01-12 15:45:00,38.77,38.81,38.77,38.8,59600.0,17.3325,17.3504,17.3325,17.3459,59600.0
2006-01-12 15:50:00,38.8,38.81,38.75,38.76,61000.0,17.3459,17.3504,17.3236,17.328,61000.0
2006-01-12 15:55:00,38.76,38.76,38.76,38.76,57200.0,17.328,17.328,17.328,17.328,57200.0
2006-01-13 09:30:00,38.76,38.77,38.7,38.71,52600.0,17.328,17.3325,17.3012,17.3057,52600.0
2006-01-13 09:35:00,38.74,38.75,38.68,38.73,42400.0,17.3191,17.3236,17.2923,17.3146,42400.0
2006-01-13 09:40:00,38.74,38.75,38.73,38.75,26400.0,17.3191,17.3236,17.3146,17.3236,26400.0
2006-01-13 09:45:00,38.75,38.8,38.68,38.68,28600.0,17.3236,17.3459,17.2923,17.2923,28600.0
2006-01-13 09:50:00,38.68,38.69,38.64,38.69,70600.0,17.2923,17.2967,17.2744,17.2967,70600.0
2006-01-13 09:55:00,38.69,38.76,38.69,38.73,25000.0,17.2967,17.328,17.2967,17.3146,25000.0
2006-01-13 10:00:00,38.73,38.75,38.67,38.75,30400.0,17.3146,17.3236,17.2878,17.3236,30400.0
2006-01-13 10:05:00,38.76,38.78,38.71,38.77,25800.0,17.328,17.337,17.3057,17.3325,25800.0
2006-01-13 10:10:00,38.76,38.8,38.74,38.79,34800.0,17.328,17.3459,17.3191,17.3414,34800.0
2006-01-13 10:15:00,38.79,38.8,38.74,38.74,22400.0,17.3414,17.3459,17.3191,17.3191,22400.0
2006-01-13 10:20:00,38.76,38.79,38.76,38.79,21200.0,17.328,17.3414,17.328,17.3414,21200.0
2006-01-13 10:25:00,38.79,38.82,38.76,38.82,15800.0,17.3414,17.3549,17.328,17.3549,15800.0
2006-01-13 10:30:00,38.8,38.81,38.77,38.77,19400.0,17.3459,17.3504,17.3325,17.3325,19400.0
2006-01-13 10:35:00,38.77,38.77,38.74,38.75,16200.0,17.3325,17.3325,17.3191,17.3236,16200.0
2006-01-13 10:40:00,38.75,38.75,38.7,38.7,17400.0,17.3236,17.3236,17.3012,17.3012,17400.0
2006-01-13 10:45:00,38.7,38.74,38.69,38.74,33000.0,17.3012,17.3191,17.2967,17.3191,33000.0
2006-01-13 10:50:00,38.74,38.78,38.72,38.75,16600.0,17.3191,17.337,17.3101,17.3236,16600.0
2006-01-13 10:55:00,38.74,38.81,38.74,38.79,16200.0,17.3191,17.3504,17.3191,17.3414,16200.0
2006-01-13 11:00:00,38.79,38.85,38.77,38.85,12000.0,17.3414,17.3683,17.3325,17.3683,12000.0
2006-01-13 11:05:00,38.85,38.85,38.83,38.83,17200.0,17.3683,17.3683,17.3593,17.3593,17200.0
2006-01-13 11:10:00,38.83,38.88,38.8,38.81,54400.0,17.3593,17.3817,17.3459,17.3504,54400.0
2006-01-13 11:15:00,38.83,38.88,38.83,38.87,42000.0,17.3593,17.3817,17.3593,17.3772,42000.0
2006-01-13 11:20:00,38.87,38.88,38.85,38.88,32600.0,17.3772,17.3817,17.3683,17.3817,32600.0
2006-01-13 11:25:00,38.88,38.94,38.88,38.93,52000.0,17.3817,17.4085,17.3817,17.404,52000.0
2006-01-13 11:30:00,38.93,39.0,38.93,38.95,25000.0,17.404,17.4353,17.404,17.413,25000.0
2006-01-13 11:35:00,38.95,38.98,38.93,38.95,29000.0,17.413,17.4264,17.404,17.413,29000.0
2006-01-13 11:40:00,38.95,38.97,38.95,38.95,34600.0,17.413,17.4219,17.413,17.413,34600.0
2006-01-13 11:45:00,38.93,38.94,38.92,38.94,33400.0,17.404,17.4085,17.3996,17.4085,33400.0
2006-01-13 11:50:00,38.94,38.94,38.88,38.88,18600.0,17.4085,17.4085,17.3817,17.3817,18600.0
2006-01-13 11:55:00,38.9,38.9,38.83,38.84,19600.0,17.3906,17.3906,17.3593,17.3638,19600.0
2006-01-13 12:00:00,38.84,38.87,38.84,38.85,24400.0,17.3638,17.3772,17.3638,17.3683,24400.0
2006-01-13 12:05:00,38.87,38.92,38.87,38.9,19400.0,17.3772,17.3996,17.3772,17.3906,19400.0
2006-01-13 12:10:00,38.9,38.91,38.88,38.91,14400.0,17.3906,17.3951,17.3817,17.3951,14400.0
2006-01-13 12:15:00,38.91,38.91,38.9,38.9,12200.0,17.3951,17.3951,17.3906,17.3906,12200.0
2006-01-13 12:20:00,38.9,38.9,38.88,38.9,14200.0,17.3906,17.3906,17.3817,17.3906,14200.0
2006-01-13 12:25:00,38.9,38.9,38.88,38.88,16600.0,17.3906,17.3906,17.3817,17.3817,16600.0
2006-01-13 12:30:00,38.88,38.9,38.88,38.88,17000.0,17.3817,17.3906,17.3817,17.3817,17000.0
2006-01-13 12:35:00,38.9,38.91,38.87,38.91,102000.0,17.3906,17.3951,17.3772,17.3951,102000.0
2006-01-13 12:40:00,38.91,38.92,38.84,38.88,83200.0,17.3951,17.3996,17.3638,17.3817,83200.0
2006-01-13 12:45:00,38.86,38.88,38.83,38.85,29600.0,17.3727,17.3817,17.3593,17.3683,29600.0
2006-01-13 12:50:00,38.85,38.91,38.85,38.91,80600.0,17.3683,17.3951,17.3683,17.3951,80600.0
2006-01-13 12:55:00,38.9,38.92,38.89,38.92,39200.0,17.3906,17.3996,17.3861,17.3996,39200.0
2006-01-13 13:00:00,38.91,38.93,38.9,38.9,14000.0,17.3951,17.404,17.3906,17.3906,14000.0
2006-01-13 13:05:00,38.9,38.9,38.88,38.88,17000.0,17.3906,17.3906,17.3817,17.3817,17000.0
2006-01-13 13:10:00,38.85,38.88,38.85,38.87,5200.0,17.3683,17.3817,17.3683,17.3772,5200.0
2006-01-13 13:15:00,38.87,38.9,38.87,38.9,12200.0,17.3772,17.3906,17.3772,17.3906,12200.0
2006-01-13 13:20:00,38.9,38.9,38.88,38.9,11600.0,17.3906,17.3906,17.3817,17.3906,11600.0
2006-01-13 13:25:00,38.89,38.92,38.89,38.91,42600.0,17.3861,17.3996,17.3861,17.3951,42600.0
2006-01-13 13:30:00,38.91,38.92,38.88,38.88,17200.0,17.3951,17.3996,17.3817,17.3817,17200.0
2006-01-13 13:35:00,38.9,38.9,38.86,38.89,8400.0,17.3906,17.3906,17.3727,17.3861,8400.0
2006-01-13 13:40:00,38.88,38.9,38.88,38.9,5400.0,17.3817,17.3906,17.3817,17.3906,5400.0
2006-01-13 13:45:00,38.9,38.9,38.9,38.9,26000.0,17.3906,17.3906,17.3906,17.3906,26000.0
2006-01-13 13:50:00,38.9,38.91,38.9,38.9,75200.0,17.3906,17.3951,17.3906,17.3906,75200.0
2006-01-13 13:55:00,38.91,38.93,38.9,38.93,9000.0,17.3951,17.404,17.3906,17.404,9000.0
2006-01-13 14:00:00,38.92,38.93,38.9,38.93,9600.0,17.3996,17.404,17.3906,17.404,9600.0
2006-01-13 14:05:00,38.92,38.92,38.9,38.9,2200.0,17.3996,17.3996,17.3906,17.3906,2200.0
2006-01-13 14:10:00,38.91,38.91,38.9,38.9,8200.0,17.3951,17.3951,17.3906,17.3906,8200.0
2006-01-13 14:15:00,38.9,38.9,38.87,38.88,12800.0,17.3906,17.3906,17.3772,17.3817,12800.0
2006-01-13 14:20:00,38.87,38.9,38.87,38.88,27000.0,17.3772,17.3906,17.3772,17.3817,27000.0
2006-01-13 14:25:00,38.88,38.88,38.8,38.81,17400.0,17.3817,17.3817,17.3459,17.3504,17400.0
2006-01-13 14:30:00,38.8,38.85,38.8,38.85,14400.0,17.3459,17.3683,17.3459,17.3683,14400.0
2006-01-13 14:35:00,38.85,38.87,38.85,38.86,9600.0,17.3683,17.3772,17.3683,17.3727,9600.0
2006-01-13 14:40:00,38.86,38.91,38.86,38.91,24000.0,17.3727,17.3951,17.3727,17.3951,24000.0
2006-01-13 14:45:00,38.91,38.91,38.9,38.91,70400.0,17.3951,17.3951,17.3906,17.3951,70400.0
2006-01-13 14:50:00,38.91,38.92,38.89,38.92,37000.0,17.3951,17.3996,17.3861,17.3996,37000.0
2006-01-13 14:55:00,38.91,38.91,38.85,38.9,14600.0,17.3951,17.3951,17.3683,17.3906,14600.0
2006-01-13 15:00:00,38.91,38.93,38.88,38.93,12600.0,17.3951,17.404,17.3817,17.404,12600.0
2006-01-13 15:05:00,38.93,38.98,38.93,38.98,14800.0,17.404,17.4264,17.404,17.4264,14800.0
2006-01-13 15:10:00,38.98,38.99,38.9,38.92,24600.0,17.4264,17.4309,17.3906,17.3996,24600.0
2006-01-13 15:15:00,38.91,38.92,38.89,38.9,22600.0,17.3951,17.3996,17.3861,17.3906,22600.0
2006-01-13 15:20:00,38.91,38.93,38.86,38.87,20200.0,17.3951,17.404,17.3727,17.3772,20200.0
2006-01-13 15:25:00,38.87,38.94,38.87,38.94,19600.0,17.3772,17.4085,17.3772,17.4085,19600.0
2006-01-13 15:30:00,38.93,38.93,38.86,38.87,26400.0,17.404,17.404,17.3727,17.3772,26400.0
2006-01-13 15:35:00,38.87,38.94,38.87,38.93,26000.0,17.3772,17.4085,17.3772,17.404,26000.0
2006-01-13 15:40:00,38.93,38.97,38.93,38.95,30200.0,17.404,17.4219,17.404,17.413,30200.0
2006-01-13 15:45:00,38.95,38.98,38.93,38.96,32200.0,17.413,17.4264,17.404,17.4174,32200.0
2006-01-13 15:50:00,38.98,39.13,38.96,39.08,47200.0,17.4264,17.4934,17.4174,17.4711,47200.0
2006-01-13 15:55:00,39.08,39.1,39.04,39.06,67000.0,17.4711,17.48,17.4532,17.4621,67000.0
2006-01-17 09:30:00,38.75,38.83,38.73,38.83,57800.0,17.3236,17.3593,17.3146,17.3593,57800.0
2006-01-17 09:35:00,38.83,39.0,38.83,39.0,28000.0,17.3593,17.4353,17.3593,17.4353,28000.0
2006-01-17 09:40:00,39.01,39.02,38.93,38.94,22400.0,17.4398,17.4443,17.404,17.4085,22400.0
2006-01-17 09:45:00,38.96,38.99,38.93,38.96,24600.0,17.4174,17.4309,17.404,17.4174,24600.0
2006-01-17 09:50:00,38.95,38.98,38.95,38.98,26000.0,17.413,17.4264,17.413,17.4264,26000.0
2006-01-17 09:55:00,39.01,39.01,38.97,38.99,17800.0,17.4398,17.4398,17.4219,17.4309,17800.0
2006-01-17 10:00:00,39.01,39.05,38.99,39.05,32800.0,17.4398,17.4577,17.4309,17.4577,32800.0
2006-01-17 10:05:00,39.05,39.05,38.99,38.99,34200.0,17.4577,17.4577,17.4309,17.4309,34200.0
2006-01-17 10:10:00,38.99,39.01,38.96,38.96,19600.0,17.4309,17.4398,17.4174,17.4174,19600.0
2006-01-17 10:15:00,38.96,39.03,38.95,39.02,60000.0,17.4174,17.4487,17.413,17.4443,60000.0
2006-01-17 10:20:00,39.02,39.02,39.02,39.02,28200.0,17.4443,17.4443,17.4443,17.4443,28200.0
2006-01-17 10:25:00,39.02,39.09,39.02,39.08,76600.0,17.4443,17.4756,17.4443,17.4711,76600.0
2006-01-17 10:30:00,39.1,39.12,39.07,39.09,25200.0,17.48,17.489,17.4666,17.4756,25200.0
2006-01-17 10:35:00,39.08,39.08,39.06,39.06,25400.0,17.4711,17.4711,17.4621,17.4621,25400.0
2006-01-17 10:40:00,39.06,39.1,39.06,39.1,32800.0,17.4621,17.48,17.4621,17.48,32800.0
2006-01-17 10:45:00,39.1,39.12,39.1,39.11,17800.0,17.48,17.489,17.48,17.4845,17800.0
2006-01-17 10:50:00,39.11,39.12,39.08,39.1,11800.0,17.4845,17.489,17.4711,17.48,11800.0
2006-01-17 10:55:00,39.1,39.13,39.08,39.13,68600.0,17.48,17.4934,17.4711,17.4934,68600.0
2006-01-17 11:00:00,39.13,39.15,39.1,39.1,21600.0,17.4934,17.5024,17.48,17.48,21600.0
2006-01-17 11:05:00,39.1,39.15,39.1,39.15,26400.0,17.48,17.5024,17.48,17.5024,26400.0
2006-01-17 11:10:00,39.15,39.16,39.1,39.1,46600.0,17.5024,17.5069,17.48,17.48,46600.0
2006-01-17 11:15:00,39.1,39.19,39.09,39.19,16600.0,17.48,17.5203,17.4756,17.5203,16600.0
2006-01-17 11:20:00,39.2,39.2,39.12,39.14,28200.0,17.5247,17.5247,17.489,17.4979,28200.0
2006-01-17 11:25:00,39.13,39.18,39.12,39.16,23200.0,17.4934,17.5158,17.489,17.5069,23200.0
2006-01-17 11:30:00,39.17,39.2,39.17,39.19,17000.0,17.5113,17.5247,17.5113,17.5203,17000.0
2006-01-17 11:35:00,39.19,39.2,39.18,39.19,31600.0,17.5203,17.5247,17.5158,17.5203,31600.0
2006-01-17 11:40:00,39.19,39.19,39.19,39.19,19200.0,17.5203,17.5203,17.5203,17.5203,19200.0
2006-01-17 11:45:00,39.19,39.22,39.19,39.21,28200.0,17.5203,17.5337,17.5203,17.5292,28200.0
2006-01-17 11:50:00,39.22,39.22,39.17,39.18,46200.0,17.5337,17.5337,17.5113,17.5158,46200.0
2006-01-17 11:55:00,39.21,39.21,39.17,39.17,26200.0,17.5292,17.5292,17.5113,17.5113,26200.0
2006-01-17 12:00:00,39.17,39.18,39.17,39.18,12000.0,17.5113,17.5158,17.5113,17.5158,12000.0
2006-01-17 12:05:00,39.18,39.2,39.16,39.18,23600.0,17.5158,17.5247,17.5069,17.5158,23600.0
2006-01-17 12:10:00,39.18,39.2,39.13,39.13,15200.0,17.5158,17.5247,17.4934,17.4934,15200.0
2006-01-17 12:15:00,39.13,39.17,39.13,39.15,9400.0,17.4934,17.5113,17.4934,17.5024,9400.0
2006-01-17 12:20:00,39.15,39.17,39.12,39.13,15000.0,17.5024,17.5113,17.489,17.4934,15000.0
2006-01-17 12:25:00,39.14,39.19,39.13,39.18,17800.0,17.4979,17.5203,17.4934,17.5158,17800.0
2006-01-17 12:30:00,39.17,39.17,39.09,39.1,45800.0,17.5113,17.5113,17.4756,17.48,45800.0
2006-01-17 12:35:00,39.1,39.1,39.07,39.1,18800.0,17.48,17.48,17.4666,17.48,18800.0
2006-01-17 12:40:00,39.1,39.12,39.1,39.12,18600.0,17.48,17.489,17.48,17.489,18600.0
2006-01-17 12:45:00,39.12,39.13,39.12,39.13,11200.0,17.489,17.4934,17.489,17.4934,11200.0
2006-01-17 12:50:00,39.13,39.13,39.13,39.13,4000.0,17.4934,17.4934,17.4934,17.4934,4000.0
2006-01-17 12:55:00,39.13,39.15,39.13,39.15,20200.0,17.4934,17.5024,17.4934,17.5024,20200.0
2006-01-17 13:00:00,39.14,39.18,39.13,39.17,33800.0,17.4979,17.5158,17.4934,17.5113,33800.0
2006-01-17 13:05:00,39.17,39.17,39.14,39.14,31600.0,17.5113,17.5113,17.4979,17.4979,31600.0
2006-01-17 13:10:00,39.14,39.15,39.13,39.13,16800.0,17.4979,17.5024,17.4934,17.4934,16800.0
2006-01-17 13:15:00,39.13,39.14,39.13,39.13,9600.0,17.4934,17.4979,17.4934,17.4934,9600.0
2006-01-17 13:20:00,39.13,39.17,39.13,39.13,30000.0,17.4934,17.5113,17.4934,17.4934,30000.0
2006-01-17 13:25:00,39.13,39.15,39.13,39.15,32200.0,17.4934,17.5024,17.4934,17.5024,32200.0
2006-01-17 13:30:00,39.16,39.18,39.16,39.18,15200.0,17.5069,17.5158,17.5069,17.5158,15200.0
2006-01-17 13:35:00,39.18,39.22,39.18,39.22,16600.0,17.5158,17.5337,17.5158,17.5337,16600.0
2006-01-17 13:40:00,39.22,39.24,39.22,39.23,18400.0,17.5337,17.5426,17.5337,17.5381,18400.0
2006-01-17 13:45:00,39.23,39.24,39.17,39.19,18400.0,17.5381,17.5426,17.5113,17.5203,18400.0
2006-01-17 13:50:00,39.19,39.23,39.19,39.23,10200.0,17.5203,17.5381,17.5203,17.5381,10200.0
2006-01-17 13:55:00,39.23,39.26,39.21,39.22,56000.0,17.5381,17.5516,17.5292,17.5337,56000.0
2006-01-17 14:00:00,39.23,39.31,39.22,39.25,34400.0,17.5381,17.5739,17.5337,17.5471,34400.0
2006-01-17 14:05:00,39.24,39.31,39.24,39.3,19600.0,17.5426,17.5739,17.5426,17.5694,19600.0
2006-01-17 14:10:00,39.3,39.35,39.3,39.34,15800.0,17.5694,17.5918,17.5694,17.5873,15800.0
2006-01-17 14:15:00,39.34,39.35,39.31,39.31,18400.0,17.5873,17.5918,17.5739,17.5739,18400.0
2006-01-17 14:20:00,39.32,39.34,39.31,39.33,20600.0,17.5784,17.5873,17.5739,17.5829,20600.0
2006-01-17 14:25:00,39.33,39.34,39.32,39.34,14800.0,17.5829,17.5873,17.5784,17.5873,14800.0
2006-01-17 14:30:00,39.34,39.37,39.34,39.35,21400.0,17.5873,17.6007,17.5873,17.5918,21400.0
2006-01-17 14:35:00,39.34,39.35,39.31,39.34,18200.0,17.5873,17.5918,17.5739,17.5873,18200.0
2006-01-17 14:40:00,39.34,39.37,39.3,39.35,29800.0,17.5873,17.6007,17.5694,17.5918,29800.0
2006-01-17 14:45:00,39.35,39.38,39.35,39.38,21200.0,17.5918,17.6052,17.5918,17.6052,21200.0
2006-01-17 14:50:00,39.37,39.43,39.36,39.42,24400.0,17.6007,17.6276,17.5963,17.6231,24400.0
2006-01-17 14:55:00,39.42,39.48,39.41,39.47,29600.0,17.6231,17.6499,17.6186,17.6454,29600.0
2006-01-17 15:00:00,39.48,39.5,39.47,39.5,30800.0,17.6499,17.6589,17.6454,17.6589,30800.0
2006-01-17 15:05:00,39.5,39.57,39.49,39.57,34200.0,17.6589,17.6901,17.6544,17.6901,34200.0
2006-01-17 15:10:00,39.57,39.57,39.54,39.55,28800.0,17.6901,17.6901,17.6767,17.6812,28800.0
2006-01-17 15:15:00,39.56,39.58,39.54,39.54,22400.0,17.6857,17.6946,17.6767,17.6767,22400.0
2006-01-17 15:20:00,39.54,39.6,39.54,39.58,47800.0,17.6767,17.7036,17.6767,17.6946,47800.0
2006-01-17 15:25:00,39.58,39.6,39.58,39.59,29200.0,17.6946,17.7036,17.6946,17.6991,29200.0
2006-01-17 15:30:00,39.59,39.61,39.59,39.59,67400.0,17.6991,17.708,17.6991,17.6991,67400.0
2006-01-17 15:35:00,39.59,39.59,39.56,39.58,57000.0,17.6991,17.6991,17.6857,17.6946,57000.0
2006-01-17 15:40:00,39.58,39.6,39.57,39.59,52800.0,17.6946,17.7036,17.6901,17.6991,52800.0
2006-01-17 15:45:00,39.58,39.6,39.58,39.6,56600.0,17.6946,17.7036,17.6946,17.7036,56600.0
2006-01-17 15:50:00,39.6,39.66,39.59,39.66,81200.0,17.7036,17.7304,17.6991,17.7304,81200.0
2006-01-17 15:55:00,39.66,39.71,39.66,39.7,83400.0,17.7304,17.7527,17.7304,17.7483,83400.0
2006-01-18 09:30:00,39.7,39.85,39.68,39.8,84000.0,17.7483,17.8153,17.7393,17.793,84000.0
2006-01-18 09:35:00,39.8,39.8,39.65,39.65,22400.0,17.793,17.793,17.7259,17.7259,22400.0
2006-01-18 09:40:00,39.66,39.81,39.62,39.62,50400.0,17.7304,17.7974,17.7125,17.7125,50400.0
2006-01-18 09:45:00,39.62,39.69,39.59,39.63,54800.0,17.7125,17.7438,17.6991,17.717,54800.0
2006-01-18 09:50:00,39.63,39.69,39.61,39.69,48000.0,17.717,17.7438,17.708,17.7438,48000.0
2006-01-18 09:55:00,39.71,39.78,39.71,39.75,42000.0,17.7527,17.784,17.7527,17.7706,42000.0
2006-01-18 10:00:00,39.75,39.79,39.74,39.79,29000.0,17.7706,17.7885,17.7661,17.7885,29000.0
2006-01-18 10:05:00,39.79,39.88,39.77,39.77,57600.0,17.7885,17.8287,17.7796,17.7796,57600.0
2006-01-18 10:10:00,39.77,39.77,39.7,39.74,44600.0,17.7796,17.7796,17.7483,17.7661,44600.0
2006-01-18 10:15:00,39.74,39.8,39.74,39.77,53000.0,17.7661,17.793,17.7661,17.7796,53000.0
2006-01-18 10:20:00,39.77,39.82,39.7,39.7,34000.0,17.7796,17.8019,17.7483,17.7483,34000.0
2006-01-18 10:25:00,39.68,39.74,39.68,39.73,33600.0,17.7393,17.7661,17.7393,17.7617,33600.0
2006-01-18 10:30:00,39.74,39.74,39.72,39.72,16600.0,17.7661,17.7661,17.7572,17.7572,16600.0
2006-01-18 10:35:00,39.72,39.72,39.67,39.67,14600.0,17.7572,17.7572,17.7349,17.7349,14600.0
2006-01-18 10:40:00,39.67,39.7,39.67,39.7,28400.0,17.7349,17.7483,17.7349,17.7483,28400.0
2006-01-18 10:45:00,39.69,39.7,39.68,39.68,10400.0,17.7438,17.7483,17.7393,17.7393,10400.0
2006-01-18 10:50:00,39.68,39.71,39.68,39.7,15000.0,17.7393,17.7527,17.7393,17.7483,15000.0
2006-01-18 10:55:00,39.69,39.7,39.66,39.7,14600.0,17.7438,17.7483,17.7304,17.7483,14600.0
2006-01-18 11:00:00,39.72,39.73,39.69,39.7,26600.0,17.7572,17.7617,17.7438,17.7483,26600.0
2006-01-18 11:05:00,39.7,39.76,39.7,39.73,29200.0,17.7483,17.7751,17.7483,17.7617,29200.0
2006-01-18 11:10:00,39.73,39.73,39.71,39.73,115000.0,17.7617,17.7617,17.7527,17.7617,115000.0
2006-01-18 11:15:00,39.72,39.73,39.69,39.71,27000.0,17.7572,17.7617,17.7438,17.7527,27000.0
2006-01-18 11:20:00,39.71,39.75,39.7,39.73,32800.0,17.7527,17.7706,17.7483,17.7617,32800.0
2006-01-18 11:25:00,39.73,39.73,39.69,39.69,39600.0,17.7617,17.7617,17.7438,17.7438,39600.0
2006-01-18 11:30:00,39.71,39.72,39.63,39.63,66200.0,17.7527,17.7572,17.717,17.717,66200.0
2006-01-18 11:35:00,39.65,39.65,39.61,39.63,15800.0,17.7259,17.7259,17.708,17.717,15800.0
2006-01-18 11:40:00,39.62,39.63,39.61,39.63,12400.0,17.7125,17.717,17.708,17.717,12400.0
2006-01-18 11:45:00,39.63,39.63,39.62,39.63,19200.0,17.717,17.717,17.7125,17.717,19200.0
2006-01-18 11:50:00,39.63,39.63,39.57,39.57,22000.0,17.717,17.717,17.6901,17.6901,22000.0
2006-01-18 11:55:00,39.58,39.58,39.52,39.56,15200.0,17.6946,17.6946,17.6678,17.6857,15200.0
2006-01-18 12:00:00,39.56,39.56,39.48,39.49,13600.0,17.6857,17.6857,17.6499,17.6544,13600.0
2006-01-18 12:05:00,39.48,39.72,39.43,39.46,14600.0,17.6499,17.7572,17.6276,17.641,14600.0
2006-01-18 12:10:00,39.46,39.49,39.4,39.41,30600.0,17.641,17.6544,17.6141,17.6186,30600.0
2006-01-18 12:15:00,39.4,39.41,39.35,39.37,42600.0,17.6141,17.6186,17.5918,17.6007,42600.0
2006-01-18 12:20:00,39.38,39.44,39.38,39.42,13000.0,17.6052,17.632,17.6052,17.6231,13000.0
2006-01-18 12:25:00,39.42,39.42,39.38,39.42,10000.0,17.6231,17.6231,17.6052,17.6231,10000.0
2006-01-18 12:30:00,39.43,39.47,39.43,39.47,14000.0,17.6276,17.6454,17.6276,17.6454,14000.0
2006-01-18 12:35:00,39.44,39.48,39.44,39.46,14800.0,17.632,17.6499,17.632,17.641,14800.0
2006-01-18 12:40:00,39.46,39.48,39.46,39.46,16800.0,17.641,17.6499,17.641,17.641,16800.0
2006-01-18 12:45:00,39.46,39.51,39.46,39.48,28400.0,17.641,17.6633,17.641,17.6499,28400.0
2006-01-18 12:50:00,39.48,39.49,39.46,39.46,17600.0,17.6499,17.6544,17.641,17.641,17600.0
2006-01-18 12:55:00,39.45,39.45,39.42,39.44,9200.0,17.6365,17.6365,17.6231,17.632,9200.0
2006-01-18 13:00:00,39.46,39.49,39.46,39.49,13200.0,17.641,17.6544,17.641,17.6544,13200.0
2006-01-18 13:05:00,39.49,39.51,39.49,39.5,18200.0,17.6544,17.6633,17.6544,17.6589,18200.0
2006-01-18 13:10:00,39.49,39.49,39.46,39.48,8600.0,17.6544,17.6544,17.641,17.6499,8600.0
2006-01-18 13:15:00,39.49,39.52,39.49,39.5,15200.0,17.6544,17.6678,17.6544,17.6589,15200.0
2006-01-18 13:20:00,39.49,39.5,39.41,39.42,23200.0,17.6544,17.6589,17.6186,17.6231,23200.0
2006-01-18 13:25:00,39.42,39.42,39.38,39.38,13000.0,17.6231,17.6231,17.6052,17.6052,13000.0
2006-01-18 13:30:00,39.38,39.38,39.27,39.27,15600.0,17.6052,17.6052,17.556,17.556,15600.0
2006-01-18 13:35:00,39.27,39.28,39.23,39.24,37800.0,17.556,17.5605,17.5381,17.5426,37800.0
2006-01-18 13:40:00,39.25,39.29,39.24,39.29,21600.0,17.5471,17.565,17.5426,17.565,21600.0
2006-01-18 13:45:00,39.29,39.3,39.25,39.26,41600.0,17.565,17.5694,17.5471,17.5516,41600.0
2006-01-18 13:50:00,39.27,39.3,39.26,39.3,15600.0,17.556,17.5694,17.5516,17.5694,15600.0
2006-01-18 13:55:00,39.3,39.31,39.27,39.29,51200.0,17.5694,17.5739,17.556,17.565,51200.0
2006-01-18 14:00:00,39.28,39.36,39.28,39.35,16800.0,17.5605,17.5963,17.5605,17.5918,16800.0
2006-01-18 14:05:00,39.35,39.38,39.27,39.28,42000.0,17.5918,17.6052,17.556,17.5605,42000.0
2006-01-18 14:10:00,39.27,39.31,39.24,39.24,31400.0,17.556,17.5739,17.5426,17.5426,31400.0
2006-01-18 14:15:00,39.26,39.41,39.26,39.41,41000.0,17.5516,17.6186,17.5516,17.6186,41000.0
2006-01-18 14:20:00,39.39,39.4,39.32,39.32,23600.0,17.6097,17.6141,17.5784,17.5784,23600.0
2006-01-18 14:25:00,39.32,39.38,39.32,39.37,22000.0,17.5784,17.6052,17.5784,17.6007,22000.0
2006-01-18 14:30:00,39.38,39.43,39.35,39.35,45400.0,17.6052,17.6276,17.5918,17.5918,45400.0
2006-01-18 14:35:00,39.35,39.38,39.34,39.35,22600.0,17.5918,17.6052,17.5873,17.5918,22600.0
2006-01-18 14:40:00,39.35,39.4,39.35,39.38,18400.0,17.5918,17.6141,17.5918,17.6052,18400.0
2006-01-18 14:45:00,39.38,39.41,39.36,39.38,19400.0,17.6052,17.6186,17.5963,17.6052,19400.0
2006-01-18 14:50:00,39.38,39.38,39.31,39.35,21000.0,17.6052,17.6052,17.5739,17.5918,21000.0
2006-01-18 14:55:00,39.35,39.38,39.35,39.38,18400.0,17.5918,17.6052,17.5918,17.6052,18400.0
2006-01-18 15:00:00,39.38,39.41,39.38,39.38,14200.0,17.6052,17.6186,17.6052,17.6052,14200.0
2006-01-18 15:05:00,39.38,39.38,39.35,39.37,9800.0,17.6052,17.6052,17.5918,17.6007,9800.0
2006-01-18 15:10:00,39.38,39.47,39.38,39.43,24200.0,17.6052,17.6454,17.6052,17.6276,24200.0
2006-01-18 15:15:00,39.42,39.44,39.37,39.39,16600.0,17.6231,17.632,17.6007,17.6097,16600.0
2006-01-18 15:20:00,39.4,39.41,39.38,39.38,10400.0,17.6141,17.6186,17.6052,17.6052,10400.0
2006-01-18 15:25:00,39.38,39.49,39.38,39.45,27000.0,17.6052,17.6544,17.6052,17.6365,27000.0
2006-01-18 15:30:00,39.46,39.5,39.44,39.44,17600.0,17.641,17.6589,17.632,17.632,17600.0
2006-01-18 15:35:00,39.43,39.46,39.39,39.42,31400.0,17.6276,17.641,17.6097,17.6231,31400.0
2006-01-18 15:40:00,39.41,39.44,39.38,39.44,13400.0,17.6186,17.632,17.6052,17.632,13400.0
2006-01-18 15:45:00,39.44,39.47,39.44,39.47,22400.0,17.632,17.6454,17.632,17.6454,22400.0
2006-01-18 15:50:00,39.47,39.49,39.46,39.46,24200.0,17.6454,17.6544,17.641,17.641,24200.0
2006-01-18 15:55:00,39.47,39.51,39.47,39.48,86800.0,17.6454,17.6633,17.6454,17.6499,86800.0
2006-01-19 09:30:00,39.46,39.49,39.35,39.35,33400.0,17.641,17.6544,17.5918,17.5918,33400.0
2006-01-19 09:35:00,39.35,39.49,39.35,39.48,14800.0,17.5918,17.6544,17.5918,17.6499,14800.0
2006-01-19 09:40:00,39.47,39.51,39.47,39.5,15600.0,17.6454,17.6633,17.6454,17.6589,15600.0
2006-01-19 09:45:00,39.51,39.56,39.5,39.56,41000.0,17.6633,17.6857,17.6589,17.6857,41000.0
2006-01-19 09:50:00,39.56,39.57,39.54,39.55,19200.0,17.6857,17.6901,17.6767,17.6812,19200.0
2006-01-19 09:55:00,39.55,39.59,39.55,39.59,16400.0,17.6812,17.6991,17.6812,17.6991,16400.0
2006-01-19 10:00:00,39.59,39.63,39.5,39.54,21400.0,17.6991,17.717,17.6589,17.6767,21400.0
2006-01-19 10:05:00,39.52,39.55,39.52,39.54,22200.0,17.6678,17.6812,17.6678,17.6767,22200.0
2006-01-19 10:10:00,39.52,39.52,39.49,39.49,10400.0,17.6678,17.6678,17.6544,17.6544,10400.0
2006-01-19 10:15:00,39.49,39.51,39.49,39.5,30400.0,17.6544,17.6633,17.6544,17.6589,30400.0
2006-01-19 10:20:00,39.5,39.5,39.44,39.44,25000.0,17.6589,17.6589,17.632,17.632,25000.0
2006-01-19 10:25:00,39.44,39.5,39.43,39.49,20800.0,17.632,17.6589,17.6276,17.6544,20800.0
2006-01-19 10:30:00,39.49,39.5,39.44,39.44,26800.0,17.6544,17.6589,17.632,17.632,26800.0
2006-01-19 10:35:00,39.45,39.51,39.45,39.48,18200.0,17.6365,17.6633,17.6365,17.6499,18200.0
2006-01-19 10:40:00,39.48,39.52,39.47,39.52,15000.0,17.6499,17.6678,17.6454,17.6678,15000.0
2006-01-19 10:45:00,39.52,39.56,39.52,39.56,15000.0,17.6678,17.6857,17.6678,17.6857,15000.0
2006-01-19 10:50:00,39.56,39.59,39.56,39.59,23800.0,17.6857,17.6991,17.6857,17.6991,23800.0
2006-01-19 10:55:00,39.58,39.62,39.58,39.6,18600.0,17.6946,17.7125,17.6946,17.7036,18600.0
2006-01-19 11:00:00,39.6,39.66,39.6,39.64,53400.0,17.7036,17.7304,17.7036,17.7214,53400.0
2006-01-19 11:05:00,39.65,39.65,39.63,39.65,12200.0,17.7259,17.7259,17.717,17.7259,12200.0
2006-01-19 11:10:00,39.65,39.69,39.63,39.65,96800.0,17.7259,17.7438,17.717,17.7259,96800.0
2006-01-19 11:15:00,39.65,39.67,39.63,39.67,60200.0,17.7259,17.7349,17.717,17.7349,60200.0
2006-01-19 11:20:00,39.67,39.68,39.65,39.67,47800.0,17.7349,17.7393,17.7259,17.7349,47800.0
2006-01-19 11:25:00,39.67,39.69,39.66,39.69,27800.0,17.7349,17.7438,17.7304,17.7438,27800.0
2006-01-19 11:30:00,39.69,39.69,39.66,39.67,26800.0,17.7438,17.7438,17.7304,17.7349,26800.0
2006-01-19 11:35:00,39.66,39.66,39.62,39.65,76000.0,17.7304,17.7304,17.7125,17.7259,76000.0
2006-01-19 11:40:00,39.65,39.68,39.63,39.68,19600.0,17.7259,17.7393,17.717,17.7393,19600.0
2006-01-19 11:45:00,39.67,39.67,39.65,39.65,22200.0,17.7349,17.7349,17.7259,17.7259,22200.0
2006-01-19 11:50:00,39.65,39.7,39.65,39.69,35800.0,17.7259,17.7483,17.7259,17.7438,35800.0
2006-01-19 11:55:00,39.69,39.7,39.69,39.7,34600.0,17.7438,17.7483,17.7438,17.7483,34600.0
2006-01-19 12:00:00,39.68,39.74,39.68,39.7,39800.0,17.7393,17.7661,17.7393,17.7483,39800.0
2006-01-19 12:05:00,39.71,39.71,39.65,39.65,58400.0,17.7527,17.7527,17.7259,17.7259,58400.0
2006-01-19 12:10:00,39.66,39.68,39.64,39.64,31000.0,17.7304,17.7393,17.7214,17.7214,31000.0
2006-01-19 12:15:00,39.65,39.66,39.63,39.64,18200.0,17.7259,17.7304,17.717,17.7214,18200.0
2006-01-19 12:20:00,39.64,39.65,39.64,39.65,35600.0,17.7214,17.7259,17.7214,17.7259,35600.0
2006-01-19 12:25:00,39.65,39.67,39.64,39.66,16800.0,17.7259,17.7349,17.7214,17.7304,16800.0
2006-01-19 12:30:00,39.67,39.69,39.67,39.68,14000.0,17.7349,17.7438,17.7349,17.7393,14000.0
2006-01-19 12:35:00,39.68,39.69,39.67,39.68,19800.0,17.7393,17.7438,17.7349,17.7393,19800.0
2006-01-19 12:40:00,39.68,39.69,39.68,39.68,17600.0,17.7393,17.7438,17.7393,17.7393,17600.0
2006-01-19 12:45:00,39.69,39.7,39.68,39.68,22600.0,17.7438,17.7483,17.7393,17.7393,22600.0
2006-01-19 12:50:00,39.68,39.71,39.68,39.7,30000.0,17.7393,17.7527,17.7393,17.7483,30000.0
2006-01-19 12:55:00,39.7,39.7,39.67,39.67,8000.0,17.7483,17.7483,17.7349,17.7349,8000.0
2006-01-19 13:00:00,39.67,39.7,39.67,39.68,31000.0,17.7349,17.7483,17.7349,17.7393,31000.0
2006-01-19 13:05:00,39.68,39.7,39.68,39.68,21200.0,17.7393,17.7483,17.7393,17.7393,21200.0
2006-01-19 13:10:00,39.68,39.68,39.65,39.66,26600.0,17.7393,17.7393,17.7259,17.7304,26600.0
2006-01-19 13:15:00,39.65,39.69,39.65,39.69,18200.0,17.7259,17.7438,17.7259,17.7438,18200.0
2006-01-19 13:20:00,39.69,39.7,39.68,39.7,22200.0,17.7438,17.7483,17.7393,17.7483,22200.0
2006-01-19 13:25:00,39.7,39.7,39.65,39.66,15200.0,17.7483,17.7483,17.7259,17.7304,15200.0
2006-01-19 13:30:00,39.67,39.68,39.66,39.66,10800.0,17.7349,17.7393,17.7304,17.7304,10800.0
2006-01-19 13:35:00,39.66,39.66,39.65,39.66,13600.0,17.7304,17.7304,17.7259,17.7304,13600.0
2006-01-19 13:40:00,39.66,39.66,39.65,39.65,56000.0,17.7304,17.7304,17.7259,17.7259,56000.0
2006-01-19 13:45:00,39.66,39.67,39.65,39.66,44600.0,17.7304,17.7349,17.7259,17.7304,44600.0
2006-01-19 13:50:00,39.66,39.67,39.63,39.65,51400.0,17.7304,17.7349,17.717,17.7259,51400.0
2006-01-19 13:55:00,39.65,39.65,39.61,39.65,12600.0,17.7259,17.7259,17.708,17.7259,12600.0
2006-01-19 14:00:00,39.65,39.65,39.64,39.64,16600.0,17.7259,17.7259,17.7214,17.7214,16600.0
2006-01-19 14:05:00,39.65,39.65,39.63,39.64,31600.0,17.7259,17.7259,17.717,17.7214,31600.0
2006-01-19 14:10:00,39.65,39.66,39.63,39.63,25600.0,17.7259,17.7304,17.717,17.717,25600.0
2006-01-19 14:15:00,39.63,39.66,39.63,39.65,14200.0,17.717,17.7304,17.717,17.7259,14200.0
2006-01-19 14:20:00,39.65,39.69,39.63,39.67,25800.0,17.7259,17.7438,17.717,17.7349,25800.0
2006-01-19 14:25:00,39.66,39.68,39.65,39.68,17800.0,17.7304,17.7393,17.7259,17.7393,17800.0
2006-01-19 14:30:00,39.68,39.7,39.67,39.68,15400.0,17.7393,17.7483,17.7349,17.7393,15400.0
2006-01-19 14:35:00,39.68,39.73,39.67,39.72,21400.0,17.7393,17.7617,17.7349,17.7572,21400.0
2006-01-19 14:40:00,39.72,39.72,39.71,39.71,17800.0,17.7572,17.7572,17.7527,17.7527,17800.0
2006-01-19 14:45:00,39.72,39.72,39.69,39.69,14200.0,17.7572,17.7572,17.7438,17.7438,14200.0
2006-01-19 14:50:00,39.7,39.7,39.69,39.69,23400.0,17.7483,17.7483,17.7438,17.7438,23400.0
2006-01-19 14:55:00,39.7,39.74,39.7,39.7,68400.0,17.7483,17.7661,17.7483,17.7483,68400.0
2006-01-19 15:00:00,39.7,39.72,39.69,39.7,28000.0,17.7483,17.7572,17.7438,17.7483,28000.0
2006-01-19 15:05:00,39.72,39.73,39.68,39.72,65400.0,17.7572,17.7617,17.7393,17.7572,65400.0
2006-01-19 15:10:00,39.72,39.74,39.68,39.74,63000.0,17.7572,17.7661,17.7393,17.7661,63000.0
2006-01-19 15:15:00,39.74,39.77,39.73,39.77,35200.0,17.7661,17.7796,17.7617,17.7796,35200.0
2006-01-19 15:20:00,39.77,39.78,39.73,39.74,73200.0,17.7796,17.784,17.7617,17.7661,73200.0
2006-01-19 15:25:00,39.74,39.9,39.74,39.9,92400.0,17.7661,17.8377,17.7661,17.8377,92400.0
2006-01-19 15:30:00,39.9,39.92,39.85,39.87,57400.0,17.8377,17.8466,17.8153,17.8243,57400.0
2006-01-19 15:35:00,39.87,39.87,39.84,39.85,44200.0,17.8243,17.8243,17.8109,17.8153,44200.0
2006-01-19 15:40:00,39.85,39.9,39.85,39.88,93800.0,17.8153,17.8377,17.8153,17.8287,93800.0
2006-01-19 15:45:00,39.89,39.99,39.88,39.98,59800.0,17.8332,17.8779,17.8287,17.8734,59800.0
2006-01-19 15:50:00,39.98,40.08,39.97,40.08,96600.0,17.8734,17.9181,17.869,17.9181,96600.0
2006-01-19 15:55:00,40.08,40.1,40.05,40.05,117800.0,17.9181,17.9271,17.9047,17.9047,117800.0
2006-01-20 09:30:00,40.16,40.16,40.16,40.16,0.0,17.9539,17.9539,17.9539,17.9539,0.0
2006-01-20 09:35:00,39.88,40.08,39.88,39.99,176200.0,17.8287,17.9181,17.8287,17.8779,176200.0
2006-01-20 09:40:00,39.99,40.02,39.85,40.01,41200.0,17.8779,17.8913,17.8153,17.8869,41200.0
2006-01-20 09:45:00,40.01,40.07,39.94,40.04,44200.0,17.8869,17.9137,17.8556,17.9003,44200.0
2006-01-20 09:50:00,40.04,40.21,40.03,40.18,32800.0,17.9003,17.9763,17.8958,17.9629,32800.0
2006-01-20 09:55:00,40.18,40.18,40.12,40.12,17800.0,17.9629,17.9629,17.936,17.936,17800.0
2006-01-20 10:00:00,40.12,40.16,40.06,40.15,25200.0,17.936,17.9539,17.9092,17.9494,25200.0
2006-01-20 10:05:00,40.15,40.19,40.1,40.15,82800.0,17.9494,17.9673,17.9271,17.9494,82800.0
2006-01-20 10:10:00,40.15,40.2,40.15,40.17,22400.0,17.9494,17.9718,17.9494,17.9584,22400.0
2006-01-20 10:15:00,40.16,40.2,40.12,40.16,33200.0,17.9539,17.9718,17.936,17.9539,33200.0
2006-01-20 10:20:00,40.17,40.17,40.13,40.14,45200.0,17.9584,17.9584,17.9405,17.945,45200.0
2006-01-20 10:25:00,40.13,40.15,40.1,40.13,16600.0,17.9405,17.9494,17.9271,17.9405,16600.0
2006-01-20 10:30:00,40.13,40.13,40.04,40.05,37800.0,17.9405,17.9405,17.9003,17.9047,37800.0
2006-01-20 10:35:00,40.05,40.09,40.05,40.09,24600.0,17.9047,17.9226,17.9047,17.9226,24600.0
2006-01-20 10:40:00,40.09,40.1,40.03,40.03,25800.0,17.9226,17.9271,17.8958,17.8958,25800.0
2006-01-20 10:45:00,39.98,39.99,39.96,39.98,26000.0,17.8734,17.8779,17.8645,17.8734,26000.0
2006-01-20 10:50:00,39.98,39.98,39.82,39.86,43400.0,17.8734,17.8734,17.8019,17.8198,43400.0
2006-01-20 10:55:00,39.86,39.88,39.83,39.85,31200.0,17.8198,17.8287,17.8064,17.8153,31200.0
2006-01-20 11:00:00,39.84,39.84,39.79,39.8,21800.0,17.8109,17.8109,17.7885,17.793,21800.0
2006-01-20 11:05:00,39.8,39.81,39.75,39.75,18800.0,17.793,17.7974,17.7706,17.7706,18800.0
2006-01-20 11:10:00,39.76,39.79,39.73,39.79,85800.0,17.7751,17.7885,17.7617,17.7885,85800.0
2006-01-20 11:15:00,39.79,39.79,39.69,39.69,21600.0,17.7885,17.7885,17.7438,17.7438,21600.0
2006-01-20 11:20:00,39.69,39.69,39.58,39.66,37000.0,17.7438,17.7438,17.6946,17.7304,37000.0
2006-01-20 11:25:00,39.63,39.65,39.58,39.58,16600.0,17.717,17.7259,17.6946,17.6946,16600.0
2006-01-20 11:30:00,39.58,39.58,39.51,39.51,30400.0,17.6946,17.6946,17.6633,17.6633,30400.0
2006-01-20 11:35:00,39.51,39.52,39.49,39.5,17400.0,17.6633,17.6678,17.6544,17.6589,17400.0
2006-01-20 11:40:00,39.51,39.52,39.46,39.52,22200.0,17.6633,17.6678,17.641,17.6678,22200.0
2006-01-20 11:45:00,39.52,39.55,39.52,39.52,23000.0,17.6678,17.6812,17.6678,17.6678,23000.0
2006-01-20 11:50:00,39.52,39.52,39.48,39.49,32800.0,17.6678,17.6678,17.6499,17.6544,32800.0
2006-01-20 11:55:00,39.49,39.52,39.48,39.51,25800.0,17.6544,17.6678,17.6499,17.6633,25800.0
2006-01-20 12:00:00,39.51,39.54,39.48,39.53,33200.0,17.6633,17.6767,17.6499,17.6723,33200.0
2006-01-20 12:05:00,39.52,39.57,39.52,39.57,14000.0,17.6678,17.6901,17.6678,17.6901,14000.0
2006-01-20 12:10:00,39.56,39.6,39.56,39.58,20000.0,17.6857,17.7036,17.6857,17.6946,20000.0
2006-01-20 12:15:00,39.59,39.67,39.59,39.66,38000.0,17.6991,17.7349,17.6991,17.7304,38000.0
2006-01-20 12:20:00,39.65,39.77,39.65,39.75,44800.0,17.7259,17.7796,17.7259,17.7706,44800.0
2006-01-20 12:25:00,39.76,39.76,39.67,39.67,14600.0,17.7751,17.7751,17.7349,17.7349,14600.0
2006-01-20 12:30:00,39.68,39.68,39.6,39.62,16200.0,17.7393,17.7393,17.7036,17.7125,16200.0
2006-01-20 12:35:00,39.61,39.62,39.57,39.58,15400.0,17.708,17.7125,17.6901,17.6946,15400.0
2006-01-20 12:40:00,39.58,39.58,39.48,39.48,24600.0,17.6946,17.6946,17.6499,17.6499,24600.0
2006-01-20 12:45:00,39.47,39.6,39.46,39.59,44200.0,17.6454,17.7036,17.641,17.6991,44200.0
2006-01-20 12:50:00,39.6,39.65,39.58,39.64,36400.0,17.7036,17.7259,17.6946,17.7214,36400.0
2006-01-20 12:55:00,39.65,39.71,39.63,39.71,31200.0,17.7259,17.7527,17.717,17.7527,31200.0
2006-01-20 13:00:00,39.72,39.74,39.65,39.67,35600.0,17.7572,17.7661,17.7259,17.7349,35600.0
2006-01-20 13:05:00,39.67,39.76,39.67,39.75,33200.0,17.7349,17.7751,17.7349,17.7706,33200.0
2006-01-20 13:10:00,39.76,39.77,39.72,39.72,28200.0,17.7751,17.7796,17.7572,17.7572,28200.0
2006-01-20 13:15:00,39.72,39.74,39.65,39.66,10000.0,17.7572,17.7661,17.7259,17.7304,10000.0
2006-01-20 13:20:00,39.66,39.67,39.63,39.67,20600.0,17.7304,17.7349,17.717,17.7349,20600.0
2006-01-20 13:25:00,39.68,39.7,39.66,39.66,14000.0,17.7393,17.7483,17.7304,17.7304,14000.0
2006-01-20 13:30:00,39.66,39.66,39.59,39.62,52200.0,17.7304,17.7304,17.6991,17.7125,52200.0
2006-01-20 13:35:00,39.62,39.63,39.61,39.63,12600.0,17.7125,17.717,17.708,17.717,12600.0
2006-01-20 13:40:00,39.62,39.63,39.57,39.57,13000.0,17.7125,17.717,17.6901,17.6901,13000.0
2006-01-20 13:45:00,39.58,39.59,39.54,39.59,38600.0,17.6946,17.6991,17.6767,17.6991,38600.0
2006-01-20 13:50:00,39.59,39.6,39.58,39.6,14000.0,17.6991,17.7036,17.6946,17.7036,14000.0
2006-01-20 13:55:00,39.58,39.58,39.51,39.58,34600.0,17.6946,17.6946,17.6633,17.6946,34600.0
2006-01-20 14:00:00,39.58,39.58,39.49,39.49,11200.0,17.6946,17.6946,17.6544,17.6544,11200.0
2006-01-20 14:05:00,39.5,39.57,39.5,39.54,34400.0,17.6589,17.6901,17.6589,17.6767,34400.0
2006-01-20 14:10:00,39.54,39.55,39.51,39.54,18600.0,17.6767,17.6812,17.6633,17.6767,18600.0
2006-01-20 14:15:00,39.55,39.58,39.55,39.55,24000.0,17.6812,17.6946,17.6812,17.6812,24000.0
2006-01-20 14:20:00,39.55,39.55,39.49,39.51,20200.0,17.6812,17.6812,17.6544,17.6633,20200.0
2006-01-20 14:25:00,39.52,39.6,39.51,39.6,14400.0,17.6678,17.7036,17.6633,17.7036,14400.0
2006-01-20 14:30:00,39.6,39.6,39.5,39.51,26000.0,17.7036,17.7036,17.6589,17.6633,26000.0
2006-01-20 14:35:00,39.5,39.52,39.5,39.51,19600.0,17.6589,17.6678,17.6589,17.6633,19600.0
2006-01-20 14:40:00,39.52,39.55,39.5,39.52,34600.0,17.6678,17.6812,17.6589,17.6678,34600.0
2006-01-20 14:45:00,39.52,39.57,39.52,39.57,14600.0,17.6678,17.6901,17.6678,17.6901,14600.0
2006-01-20 14:50:00,39.56,39.56,39.48,39.48,29000.0,17.6857,17.6857,17.6499,17.6499,29000.0
2006-01-20 14:55:00,39.48,39.5,39.39,39.4,45200.0,17.6499,17.6589,17.6097,17.6141,45200.0
2006-01-20 15:00:00,39.4,39.46,39.4,39.45,32800.0,17.6141,17.641,17.6141,17.6365,32800.0
2006-01-20 15:05:00,39.44,39.49,39.44,39.49,34000.0,17.632,17.6544,17.632,17.6544,34000.0
2006-01-20 15:10:00,39.49,39.5,39.43,39.45,31800.0,17.6544,17.6589,17.6276,17.6365,31800.0
2006-01-20 15:15:00,39.44,39.44,39.34,39.38,51800.0,17.632,17.632,17.5873,17.6052,51800.0
2006-01-20 15:20:00,39.39,39.4,39.34,39.35,49200.0,17.6097,17.6141,17.5873,17.5918,49200.0
2006-01-20 15:25:00,39.34,39.35,39.32,39.34,30000.0,17.5873,17.5918,17.5784,17.5873,30000.0
2006-01-20 15:30:00,39.34,39.35,39.34,39.35,25000.0,17.5873,17.5918,17.5873,17.5918,25000.0
2006-01-20 15:35:00,39.35,39.36,39.29,39.3,32000.0,17.5918,17.5963,17.565,17.5694,32000.0
2006-01-20 15:40:00,39.3,39.32,39.27,39.29,68200.0,17.5694,17.5784,17.556,17.565,68200.0
2006-01-20 15:45:00,39.3,39.31,39.26,39.27,84200.0,17.5694,17.5739,17.5516,17.556,84200.0
2006-01-20 15:50:00,39.27,39.32,39.27,39.31,54400.0,17.556,17.5784,17.556,17.5739,54400.0
2006-01-20 15:55:00,39.31,39.34,39.3,39.33,88400.0,17.5739,17.5873,17.5694,17.5829,88400.0
2006-01-23 09:35:00,39.32,39.52,39.3,39.52,44600.0,17.5784,17.6678,17.5694,17.6678,44600.0
2006-01-23 09:40:00,39.47,39.48,39.39,39.39,32000.0,17.6454,17.6499,17.6097,17.6097,32000.0
2006-01-23 09:45:00,39.39,39.6,39.37,39.57,24600.0,17.6097,17.7036,17.6007,17.6901,24600.0
2006-01-23 09:50:00,39.59,39.59,39.52,39.56,20000.0,17.6991,17.6991,17.6678,17.6857,20000.0
2006-01-23 09:55:00,39.57,39.57,39.46,39.56,41600.0,17.6901,17.6901,17.641,17.6857,41600.0
2006-01-23 10:00:00,39.57,39.57,39.51,39.56,20200.0,17.6901,17.6901,17.6633,17.6857,20200.0
2006-01-23 10:05:00,39.59,39.6,39.52,39.59,20400.0,17.6991,17.7036,17.6678,17.6991,20400.0
2006-01-23 10:10:00,39.58,39.6,39.52,39.52,17000.0,17.6946,17.7036,17.6678,17.6678,17000.0
2006-01-23 10:15:00,39.52,39.52,39.48,39.49,8400.0,17.6678,17.6678,17.6499,17.6544,8400.0
2006-01-23 10:20:00,39.49,39.62,39.49,39.62,25800.0,17.6544,17.7125,17.6544,17.7125,25800.0
2006-01-23 10:25:00,39.62,39.66,39.61,39.63,24600.0,17.7125,17.7304,17.708,17.717,24600.0
2006-01-23 10:30:00,39.63,39.63,39.61,39.62,13200.0,17.717,17.717,17.708,17.7125,13200.0
2006-01-23 10:35:00,39.62,39.64,39.55,39.55,27200.0,17.7125,17.7214,17.6812,17.6812,27200.0
2006-01-23 10:40:00,39.52,39.58,39.52,39.58,24800.0,17.6678,17.6946,17.6678,17.6946,24800.0
2006-01-23 10:45:00,39.59,39.66,39.59,39.64,35600.0,17.6991,17.7304,17.6991,17.7214,35600.0
2006-01-23 10:50:00,39.64,39.64,39.62,39.62,13800.0,17.7214,17.7214,17.7125,17.7125,13800.0
2006-01-23 10:55:00,39.62,39.63,39.57,39.6,25600.0,17.7125,17.717,17.6901,17.7036,25600.0
2006-01-23 11:00:00,39.6,39.6,39.57,39.57,12200.0,17.7036,17.7036,17.6901,17.6901,12200.0
2006-01-23 11:05:00,39.57,39.58,39.55,39.55,13400.0,17.6901,17.6946,17.6812,17.6812,13400.0
2006-01-23 11:10:00,39.55,39.58,39.54,39.57,39600.0,17.6812,17.6946,17.6767,17.6901,39600.0
2006-01-23 11:15:00,39.57,39.57,39.55,39.55,41800.0,17.6901,17.6901,17.6812,17.6812,41800.0
2006-01-23 11:20:00,39.55,39.55,39.52,39.53,21400.0,17.6812,17.6812,17.6678,17.6723,21400.0
2006-01-23 11:25:00,39.52,39.55,39.51,39.51,31200.0,17.6678,17.6812,17.6633,17.6633,31200.0
2006-01-23 11:30:00,39.51,39.56,39.49,39.5,56400.0,17.6633,17.6857,17.6544,17.6589,56400.0
2006-01-23 11:35:00,39.5,39.52,39.47,39.47,63200.0,17.6589,17.6678,17.6454,17.6454,63200.0
2006-01-23 11:40:00,39.47,39.47,39.4,39.4,27800.0,17.6454,17.6454,17.6141,17.6141,27800.0
2006-01-23 11:45:00,39.41,39.44,39.39,39.44,15400.0,17.6186,17.632,17.6097,17.632,15400.0
2006-01-23 11:50:00,39.44,39.44,39.39,39.42,27000.0,17.632,17.632,17.6097,17.6231,27000.0
2006-01-23 11:55:00,39.41,39.41,39.38,39.4,26800.0,17.6186,17.6186,17.6052,17.6141,26800.0
2006-01-23 12:00:00,39.4,39.4,39.38,39.38,36600.0,17.6141,17.6141,17.6052,17.6052,36600.0
2006-01-23 12:05:00,39.39,39.39,39.33,39.33,12200.0,17.6097,17.6097,17.5829,17.5829,12200.0
2006-01-23 12:10:00,39.33,39.33,39.24,39.24,21800.0,17.5829,17.5829,17.5426,17.5426,21800.0
2006-01-23 12:15:00,39.25,39.25,39.16,39.17,39600.0,17.5471,17.5471,17.5069,17.5113,39600.0
2006-01-23 12:20:00,39.17,39.18,39.13,39.14,54200.0,17.5113,17.5158,17.4934,17.4979,54200.0
2006-01-23 12:25:00,39.14,39.21,39.14,39.21,26000.0,17.4979,17.5292,17.4979,17.5292,26000.0
2006-01-23 12:30:00,39.21,39.26,39.21,39.23,81000.0,17.5292,17.5516,17.5292,17.5381,81000.0
2006-01-23 12:35:00,39.23,39.24,39.2,39.2,65200.0,17.5381,17.5426,17.5247,17.5247,65200.0
2006-01-23 12:40:00,39.2,39.2,39.08,39.1,46600.0,17.5247,17.5247,17.4711,17.48,46600.0
2006-01-23 12:45:00,39.1,39.12,39.09,39.1,20000.0,17.48,17.489,17.4756,17.48,20000.0
2006-01-23 12:50:00,39.1,39.24,39.09,39.24,17600.0,17.48,17.5426,17.4756,17.5426,17600.0
2006-01-23 12:55:00,39.24,39.25,39.17,39.17,17200.0,17.5426,17.5471,17.5113,17.5113,17200.0
2006-01-23 13:00:00,39.17,39.19,39.16,39.19,9200.0,17.5113,17.5203,17.5069,17.5203,9200.0
2006-01-23 13:05:00,39.21,39.24,39.21,39.23,15800.0,17.5292,17.5426,17.5292,17.5381,15800.0
2006-01-23 13:10:00,39.23,39.23,39.17,39.19,11200.0,17.5381,17.5381,17.5113,17.5203,11200.0
2006-01-23 13:15:00,39.18,39.25,39.18,39.25,10000.0,17.5158,17.5471,17.5158,17.5471,10000.0
2006-01-23 13:20:00,39.26,39.33,39.26,39.29,18400.0,17.5516,17.5829,17.5516,17.565,18400.0
2006-01-23 13:25:00,39.29,39.35,39.28,39.33,21600.0,17.565,17.5918,17.5605,17.5829,21600.0
2006-01-23 13:30:00,39.33,39.33,39.32,39.32,13400.0,17.5829,17.5829,17.5784,17.5784,13400.0
2006-01-23 13:35:00,39.32,39.33,39.27,39.27,26000.0,17.5784,17.5829,17.556,17.556,26000.0
2006-01-23 13:40:00,39.26,39.27,39.2,39.27,17600.0,17.5516,17.556,17.5247,17.556,17600.0
2006-01-23 13:45:00,39.27,39.34,39.24,39.24,22200.0,17.556,17.5873,17.5426,17.5426,22200.0
2006-01-23 13:50:00,39.24,39.24,39.18,39.19,20000.0,17.5426,17.5426,17.5158,17.5203,20000.0
2006-01-23 13:55:00,39.2,39.25,39.19,39.25,17400.0,17.5247,17.5471,17.5203,17.5471,17400.0
2006-01-23 14:00:00,39.25,39.3,39.24,39.27,23600.0,17.5471,17.5694,17.5426,17.556,23600.0
2006-01-23 14:05:00,39.25,39.26,39.24,39.26,12000.0,17.5471,17.5516,17.5426,17.5516,12000.0
2006-01-23 14:10:00,39.25,39.25,39.2,39.2,15400.0,17.5471,17.5471,17.5247,17.5247,15400.0
2006-01-23 14:15:00,39.21,39.31,39.2,39.28,20000.0,17.5292,17.5739,17.5247,17.5605,20000.0
2006-01-23 14:20:00,39.27,39.31,39.26,39.27,18400.0,17.556,17.5739,17.5516,17.556,18400.0
2006-01-23 14:25:00,39.26,39.26,39.2,39.22,39400.0,17.5516,17.5516,17.5247,17.5337,39400.0
2006-01-23 14:30:00,39.22,39.27,39.22,39.23,56800.0,17.5337,17.556,17.5337,17.5381,56800.0
2006-01-23 14:35:00,39.24,39.24,39.15,39.23,19400.0,17.5426,17.5426,17.5024,17.5381,19400.0
2006-01-23 14:40:00,39.23,39.24,39.21,39.24,31600.0,17.5381,17.5426,17.5292,17.5426,31600.0
2006-01-23 14:45:00,39.23,39.24,39.23,39.23,18000.0,17.5381,17.5426,17.5381,17.5381,18000.0
2006-01-23 14:50:00,39.23,39.24,39.17,39.21,23800.0,17.5381,17.5426,17.5113,17.5292,23800.0
2006-01-23 14:55:00,39.2,39.26,39.18,39.24,31400.0,17.5247,17.5516,17.5158,17.5426,31400.0
2006-01-23 15:00:00,39.24,39.25,39.22,39.22,16800.0,17.5426,17.5471,17.5337,17.5337,16800.0
2006-01-23 15:05:00,39.23,39.25,39.22,39.24,17600.0,17.5381,17.5471,17.5337,17.5426,17600.0
2006-01-23 15:10:00,39.24,39.24,39.16,39.17,18000.0,17.5426,17.5426,17.5069,17.5113,18000.0
2006-01-23 15:15:00,39.17,39.21,39.17,39.19,21000.0,17.5113,17.5292,17.5113,17.5203,21000.0
2006-01-23 15:20:00,39.22,39.24,39.21,39.23,25600.0,17.5337,17.5426,17.5292,17.5381,25600.0
2006-01-23 15:25:00,39.22,39.23,39.21,39.21,22600.0,17.5337,17.5381,17.5292,17.5292,22600.0
2006-01-23 15:30:00,39.21,39.24,39.21,39.23,22600.0,17.5292,17.5426,17.5292,17.5381,22600.0
2006-01-23 15:35:00,39.23,39.24,39.18,39.19,41400.0,17.5381,17.5426,17.5158,17.5203,41400.0
2006-01-23 15:40:00,39.19,39.2,39.19,39.19,21600.0,17.5203,17.5247,17.5203,17.5203,21600.0
2006-01-23 15:45:00,39.18,39.18,39.11,39.11,41800.0,17.5158,17.5158,17.4845,17.4845,41800.0
2006-01-23 15:50:00,39.1,39.12,39.05,39.08,74400.0,17.48,17.489,17.4577,17.4711,74400.0
2006-01-23 15:55:00,39.08,39.08,39.06,39.07,89600.0,17.4711,17.4711,17.4621,17.4666,89600.0
2006-01-24 09:30:00,39.1,39.18,39.1,39.14,20800.0,17.48,17.5158,17.48,17.4979,20800.0
2006-01-24 09:35:00,39.11,39.13,39.05,39.07,15200.0,17.4845,17.4934,17.4577,17.4666,15200.0
2006-01-24 09:40:00,39.07,39.16,39.07,39.16,2600.0,17.4666,17.5069,17.4666,17.5069,2600.0
2006-01-24 09:45:00,39.16,39.21,39.16,39.21,16600.0,17.5069,17.5292,17.5069,17.5292,16600.0
2006-01-24 09:50:00,39.22,39.27,39.21,39.21,35200.0,17.5337,17.556,17.5292,17.5292,35200.0
2006-01-24 09:55:00,39.21,39.27,39.13,39.13,25400.0,17.5292,17.556,17.4934,17.4934,25400.0
2006-01-24 10:00:00,39.13,39.13,39.13,39.13,13400.0,17.4934,17.4934,17.4934,17.4934,13400.0
2006-01-24 10:05:00,39.13,39.13,39.05,39.07,35200.0,17.4934,17.4934,17.4577,17.4666,35200.0
2006-01-24 10:10:00,39.07,39.12,39.07,39.12,17400.0,17.4666,17.489,17.4666,17.489,17400.0
2006-01-24 10:15:00,39.12,39.16,39.1,39.1,14800.0,17.489,17.5069,17.48,17.48,14800.0
2006-01-24 10:20:00,39.12,39.16,39.1,39.1,19400.0,17.489,17.5069,17.48,17.48,19400.0
2006-01-24 10:25:00,39.1,39.13,39.09,39.13,144600.0,17.48,17.4934,17.4756,17.4934,144600.0
2006-01-24 10:30:00,39.13,39.13,39.1,39.13,24200.0,17.4934,17.4934,17.48,17.4934,24200.0
2006-01-24 10:35:00,39.13,39.17,39.13,39.16,17000.0,17.4934,17.5113,17.4934,17.5069,17000.0
2006-01-24 10:40:00,39.16,39.17,39.14,39.16,12200.0,17.5069,17.5113,17.4979,17.5069,12200.0
2006-01-24 10:45:00,39.16,39.18,39.14,39.14,18800.0,17.5069,17.5158,17.4979,17.4979,18800.0
2006-01-24 10:50:00,39.14,39.19,39.12,39.12,19800.0,17.4979,17.5203,17.489,17.489,19800.0
2006-01-24 10:55:00,39.12,39.13,39.06,39.13,13000.0,17.489,17.4934,17.4621,17.4934,13000.0
2006-01-24 11:00:00,39.12,39.15,39.1,39.14,11800.0,17.489,17.5024,17.48,17.4979,11800.0
2006-01-24 11:05:00,39.13,39.15,39.09,39.1,22600.0,17.4934,17.5024,17.4756,17.48,22600.0
2006-01-24 11:10:00,39.09,39.11,39.09,39.1,18000.0,17.4756,17.4845,17.4756,17.48,18000.0
2006-01-24 11:15:00,39.1,39.1,39.05,39.07,39000.0,17.48,17.48,17.4577,17.4666,39000.0
2006-01-24 11:20:00,39.07,39.1,39.05,39.05,34400.0,17.4666,17.48,17.4577,17.4577,34400.0
2006-01-24 11:25:00,39.05,39.1,39.05,39.1,33800.0,17.4577,17.48,17.4577,17.48,33800.0
2006-01-24 11:30:00,39.1,39.1,39.05,39.08,14000.0,17.48,17.48,17.4577,17.4711,14000.0
2006-01-24 11:35:00,39.08,39.09,39.06,39.09,7000.0,17.4711,17.4756,17.4621,17.4756,7000.0
2006-01-24 11:40:00,39.1,39.12,39.1,39.12,16600.0,17.48,17.489,17.48,17.489,16600.0
2006-01-24 11:45:00,39.13,39.17,39.13,39.16,41800.0,17.4934,17.5113,17.4934,17.5069,41800.0
2006-01-24 11:50:00,39.15,39.16,39.08,39.1,7400.0,17.5024,17.5069,17.4711,17.48,7400.0
2006-01-24 11:55:00,39.1,39.1,39.08,39.08,1800.0,17.48,17.48,17.4711,17.4711,1800.0
2006-01-24 12:00:00,39.08,39.08,39.05,39.07,12400.0,17.4711,17.4711,17.4577,17.4666,12400.0
2006-01-24 12:05:00,39.07,39.09,39.06,39.09,13000.0,17.4666,17.4756,17.4621,17.4756,13000.0
2006-01-24 12:10:00,39.1,39.15,39.09,39.15,17200.0,17.48,17.5024,17.4756,17.5024,17200.0
2006-01-24 12:15:00,39.13,39.13,39.05,39.05,21800.0,17.4934,17.4934,17.4577,17.4577,21800.0
2006-01-24 12:20:00,39.05,39.06,39.02,39.06,19200.0,17.4577,17.4621,17.4443,17.4621,19200.0
2006-01-24 12:25:00,39.06,39.09,39.05,39.07,8200.0,17.4621,17.4756,17.4577,17.4666,8200.0
2006-01-24 12:30:00,39.07,39.08,39.05,39.07,9000.0,17.4666,17.4711,17.4577,17.4666,9000.0
2006-01-24 12:35:00,39.07,39.1,39.07,39.09,6800.0,17.4666,17.48,17.4666,17.4756,6800.0
2006-01-24 12:40:00,39.09,39.09,39.04,39.04,14800.0,17.4756,17.4756,17.4532,17.4532,14800.0
2006-01-24 12:45:00,39.05,39.05,39.04,39.04,5600.0,17.4577,17.4577,17.4532,17.4532,5600.0
2006-01-24 12:50:00,39.04,39.15,39.04,39.14,11800.0,17.4532,17.5024,17.4532,17.4979,11800.0
2006-01-24 12:55:00,39.14,39.15,39.1,39.1,10400.0,17.4979,17.5024,17.48,17.48,10400.0
2006-01-24 13:00:00,39.09,39.09,39.05,39.06,8800.0,17.4756,17.4756,17.4577,17.4621,8800.0
2006-01-24 13:05:00,39.07,39.07,39.02,39.02,14400.0,17.4666,17.4666,17.4443,17.4443,14400.0
2006-01-24 13:10:00,39.02,39.06,39.01,39.06,8200.0,17.4443,17.4621,17.4398,17.4621,8200.0
2006-01-24 13:15:00,39.06,39.06,38.99,39.0,8600.0,17.4621,17.4621,17.4309,17.4353,8600.0
2006-01-24 13:20:00,39.0,39.0,38.94,38.98,28800.0,17.4353,17.4353,17.4085,17.4264,28800.0
2006-01-24 13:25:00,38.98,38.98,38.93,38.93,22000.0,17.4264,17.4264,17.404,17.404,22000.0
2006-01-24 13:30:00,38.93,38.94,38.83,38.85,77000.0,17.404,17.4085,17.3593,17.3683,77000.0
2006-01-24 13:35:00,38.84,38.87,38.81,38.85,37600.0,17.3638,17.3772,17.3504,17.3683,37600.0
2006-01-24 13:40:00,38.85,38.88,38.83,38.88,25200.0,17.3683,17.3817,17.3593,17.3817,25200.0
2006-01-24 13:45:00,38.88,38.88,38.85,38.87,38800.0,17.3817,17.3817,17.3683,17.3772,38800.0
2006-01-24 13:50:00,38.85,38.93,38.85,38.91,15800.0,17.3683,17.404,17.3683,17.3951,15800.0
2006-01-24 13:55:00,38.91,38.99,38.91,38.99,28800.0,17.3951,17.4309,17.3951,17.4309,28800.0
2006-01-24 14:00:00,38.98,39.0,38.95,38.99,29000.0,17.4264,17.4353,17.413,17.4309,29000.0
2006-01-24 14:05:00,38.99,39.02,38.96,39.02,67800.0,17.4309,17.4443,17.4174,17.4443,67800.0
2006-01-24 14:10:00,39.02,39.08,38.99,39.06,77800.0,17.4443,17.4711,17.4309,17.4621,77800.0
2006-01-24 14:15:00,39.06,39.1,39.06,39.1,29200.0,17.4621,17.48,17.4621,17.48,29200.0
2006-01-24 14:20:00,39.1,39.1,39.0,39.02,29400.0,17.48,17.48,17.4353,17.4443,29400.0
2006-01-24 14:25:00,39.02,39.12,39.02,39.08,71200.0,17.4443,17.489,17.4443,17.4711,71200.0
2006-01-24 14:30:00,39.08,39.15,39.06,39.06,41600.0,17.4711,17.5024,17.4621,17.4621,41600.0
2006-01-24 14:35:00,39.06,39.1,39.05,39.09,36400.0,17.4621,17.48,17.4577,17.4756,36400.0
2006-01-24 14:40:00,39.09,39.13,39.07,39.1,32600.0,17.4756,17.4934,17.4666,17.48,32600.0
2006-01-24 14:45:00,39.1,39.11,39.02,39.06,57600.0,17.48,17.4845,17.4443,17.4621,57600.0
2006-01-24 14:50:00,39.07,39.12,39.06,39.06,22200.0,17.4666,17.489,17.4621,17.4621,22200.0
2006-01-24 14:55:00,39.06,39.06,39.04,39.04,12800.0,17.4621,17.4621,17.4532,17.4532,12800.0
2006-01-24 15:00:00,39.02,39.1,39.02,39.09,11400.0,17.4443,17.48,17.4443,17.4756,11400.0
2006-01-24 15:05:00,39.1,39.13,39.09,39.11,14600.0,17.48,17.4934,17.4756,17.4845,14600.0
2006-01-24 15:10:00,39.1,39.1,39.08,39.09,14000.0,17.48,17.48,17.4711,17.4756,14000.0
2006-01-24 15:15:00,39.09,39.1,39.08,39.1,10600.0,17.4756,17.48,17.4711,17.48,10600.0
2006-01-24 15:20:00,39.11,39.11,39.09,39.1,20000.0,17.4845,17.4845,17.4756,17.48,20000.0
2006-01-24 15:25:00,39.1,39.12,39.09,39.12,12000.0,17.48,17.489,17.4756,17.489,12000.0
2006-01-24 15:30:00,39.12,39.15,39.09,39.1,34000.0,17.489,17.5024,17.4756,17.48,34000.0
2006-01-24 15:35:00,39.1,39.17,39.1,39.16,41400.0,17.48,17.5113,17.48,17.5069,41400.0
2006-01-24 15:40:00,39.17,39.18,39.13,39.15,49800.0,17.5113,17.5158,17.4934,17.5024,49800.0
2006-01-24 15:45:00,39.14,39.14,39.1,39.13,21600.0,17.4979,17.4979,17.48,17.4934,21600.0
2006-01-24 15:50:00,39.13,39.15,39.12,39.14,41800.0,17.4934,17.5024,17.489,17.4979,41800.0
2006-01-24 15:55:00,39.14,39.14,39.09,39.12,40400.0,17.4979,17.4979,17.4756,17.489,40400.0
2006-01-25 09:30:00,39.0,39.12,39.0,39.1,50800.0,17.4353,17.489,17.4353,17.48,50800.0
2006-01-25 09:35:00,39.08,39.13,38.88,38.88,17800.0,17.4711,17.4934,17.3817,17.3817,17800.0
2006-01-25 09:40:00,38.93,39.05,38.83,38.84,43600.0,17.404,17.4577,17.3593,17.3638,43600.0
2006-01-25 09:45:00,38.91,39.12,38.91,39.08,31800.0,17.3951,17.489,17.3951,17.4711,31800.0
2006-01-25 09:50:00,39.12,39.16,39.06,39.13,26600.0,17.489,17.5069,17.4621,17.4934,26600.0
2006-01-25 09:55:00,39.13,39.22,39.07,39.09,15600.0,17.4934,17.5337,17.4666,17.4756,15600.0
2006-01-25 10:00:00,39.09,39.24,39.03,39.24,31600.0,17.4756,17.5426,17.4487,17.5426,31600.0
2006-01-25 10:05:00,39.24,39.24,39.1,39.17,33400.0,17.5426,17.5426,17.48,17.5113,33400.0
2006-01-25 10:10:00,39.17,39.24,39.1,39.16,29400.0,17.5113,17.5426,17.48,17.5069,29400.0
2006-01-25 10:15:00,39.1,39.16,39.05,39.16,135200.0,17.48,17.5069,17.4577,17.5069,135200.0
2006-01-25 10:20:00,39.16,39.16,38.95,38.95,38600.0,17.5069,17.5069,17.413,17.413,38600.0
2006-01-25 10:25:00,38.93,39.06,38.85,39.02,53200.0,17.404,17.4621,17.3683,17.4443,53200.0
2006-01-25 10:30:00,39.04,39.07,39.01,39.01,54000.0,17.4532,17.4666,17.4398,17.4398,54000.0
2006-01-25 10:35:00,39.0,39.08,39.0,39.01,32000.0,17.4353,17.4711,17.4353,17.4398,32000.0
2006-01-25 10:40:00,39.01,39.01,38.96,38.99,17600.0,17.4398,17.4398,17.4174,17.4309,17600.0
2006-01-25 10:45:00,38.99,39.03,38.97,39.03,14800.0,17.4309,17.4487,17.4219,17.4487,14800.0
2006-01-25 10:50:00,39.02,39.06,39.01,39.01,19400.0,17.4443,17.4621,17.4398,17.4398,19400.0
2006-01-25 10:55:00,39.01,39.05,38.99,39.01,20400.0,17.4398,17.4577,17.4309,17.4398,20400.0
2006-01-25 11:00:00,39.02,39.06,38.99,39.01,38200.0,17.4443,17.4621,17.4309,17.4398,38200.0
2006-01-25 11:05:00,39.0,39.04,38.99,39.0,15800.0,17.4353,17.4532,17.4309,17.4353,15800.0
2006-01-25 11:10:00,38.99,39.04,38.98,38.99,65200.0,17.4309,17.4532,17.4264,17.4309,65200.0
2006-01-25 11:15:00,38.96,39.01,38.88,38.9,56200.0,17.4174,17.4398,17.3817,17.3906,56200.0
2006-01-25 11:20:00,38.89,38.89,38.77,38.83,30400.0,17.3861,17.3861,17.3325,17.3593,30400.0
2006-01-25 11:25:00,38.85,38.9,38.83,38.88,31000.0,17.3683,17.3906,17.3593,17.3817,31000.0
2006-01-25 11:30:00,38.88,38.88,38.77,38.79,32800.0,17.3817,17.3817,17.3325,17.3414,32800.0
2006-01-25 11:35:00,38.8,38.84,38.75,38.77,51000.0,17.3459,17.3638,17.3236,17.3325,51000.0
2006-01-25 11:40:00,38.76,38.77,38.74,38.74,29600.0,17.328,17.3325,17.3191,17.3191,29600.0
2006-01-25 11:45:00,38.74,38.74,38.63,38.69,34600.0,17.3191,17.3191,17.2699,17.2967,34600.0
2006-01-25 11:50:00,38.71,38.71,38.6,38.61,31400.0,17.3057,17.3057,17.2565,17.261,31400.0
2006-01-25 11:55:00,38.6,38.73,38.54,38.65,55400.0,17.2565,17.3146,17.2297,17.2789,55400.0
2006-01-25 12:00:00,38.64,38.64,38.56,38.61,36600.0,17.2744,17.2744,17.2386,17.261,36600.0
2006-01-25 12:05:00,38.61,38.63,38.55,38.56,34800.0,17.261,17.2699,17.2341,17.2386,34800.0
2006-01-25 12:10:00,38.59,38.59,38.48,38.48,34800.0,17.252,17.252,17.2029,17.2029,34800.0
2006-01-25 12:15:00,38.43,38.52,38.43,38.45,39200.0,17.1805,17.2207,17.1805,17.1894,39200.0
2006-01-25 12:20:00,38.44,38.44,38.4,38.4,28800.0,17.185,17.185,17.1671,17.1671,28800.0
2006-01-25 12:25:00,38.4,38.4,38.27,38.37,50400.0,17.1671,17.1671,17.109,17.1537,50400.0
2006-01-25 12:30:00,38.37,38.53,38.37,38.52,42800.0,17.1537,17.2252,17.1537,17.2207,42800.0
2006-01-25 12:35:00,38.52,38.57,38.45,38.56,26000.0,17.2207,17.2431,17.1894,17.2386,26000.0
2006-01-25 12:40:00,38.55,38.59,38.47,38.52,23000.0,17.2341,17.252,17.1984,17.2207,23000.0
2006-01-25 12:45:00,38.55,38.62,38.52,38.59,14600.0,17.2341,17.2654,17.2207,17.252,14600.0
2006-01-25 12:50:00,38.57,38.58,38.52,38.54,25000.0,17.2431,17.2476,17.2207,17.2297,25000.0
2006-01-25 12:55:00,38.55,38.59,38.49,38.58,27200.0,17.2341,17.252,17.2073,17.2476,27200.0
2006-01-25 13:00:00,38.54,38.54,38.47,38.49,58200.0,17.2297,17.2297,17.1984,17.2073,58200.0
2006-01-25 13:05:00,38.48,38.54,38.45,38.54,37200.0,17.2029,17.2297,17.1894,17.2297,37200.0
2006-01-25 13:10:00,38.52,38.52,38.4,38.45,43200.0,17.2207,17.2207,17.1671,17.1894,43200.0
2006-01-25 13:15:00,38.42,38.44,38.35,38.4,39000.0,17.176,17.185,17.1447,17.1671,39000.0
2006-01-25 13:20:00,38.38,38.47,38.35,38.39,61600.0,17.1581,17.1984,17.1447,17.1626,61600.0
2006-01-25 13:25:00,38.37,38.4,38.3,38.4,126200.0,17.1537,17.1671,17.1224,17.1671,126200.0
2006-01-25 13:30:00,38.38,38.47,38.38,38.41,53200.0,17.1581,17.1984,17.1581,17.1716,53200.0
2006-01-25 13:35:00,38.43,38.47,38.4,38.42,69600.0,17.1805,17.1984,17.1671,17.176,69600.0
2006-01-25 13:40:00,38.42,38.47,38.4,38.41,133800.0,17.176,17.1984,17.1671,17.1716,133800.0
2006-01-25 13:45:00,38.43,38.46,38.41,38.45,89400.0,17.1805,17.1939,17.1716,17.1894,89400.0
2006-01-25 13:50:00,38.46,38.47,38.42,38.45,107800.0,17.1939,17.1984,17.176,17.1894,107800.0
2006-01-25 13:55:00,38.46,38.52,38.46,38.52,83800.0,17.1939,17.2207,17.1939,17.2207,83800.0
2006-01-25 14:00:00,38.52,38.52,38.43,38.44,127400.0,17.2207,17.2207,17.1805,17.185,127400.0
2006-01-25 14:05:00,38.44,38.49,38.42,38.46,99000.0,17.185,17.2073,17.176,17.1939,99000.0
2006-01-25 14:10:00,38.46,38.49,38.44,38.47,57800.0,17.1939,17.2073,17.185,17.1984,57800.0
2006-01-25 14:15:00,38.47,38.47,38.41,38.47,76200.0,17.1984,17.1984,17.1716,17.1984,76200.0
2006-01-25 14:20:00,38.46,38.47,38.45,38.46,35800.0,17.1939,17.1984,17.1894,17.1939,35800.0
2006-01-25 14:25:00,38.46,38.5,38.41,38.46,66400.0,17.1939,17.2118,17.1716,17.1939,66400.0
2006-01-25 14:30:00,38.46,38.47,38.4,38.43,59200.0,17.1939,17.1984,17.1671,17.1805,59200.0
2006-01-25 14:35:00,38.43,38.49,38.43,38.49,51000.0,17.1805,17.2073,17.1805,17.2073,51000.0
2006-01-25 14:40:00,38.49,38.51,38.43,38.46,103800.0,17.2073,17.2163,17.1805,17.1939,103800.0
2006-01-25 14:45:00,38.49,38.49,38.46,38.48,89200.0,17.2073,17.2073,17.1939,17.2029,89200.0
2006-01-25 14:50:00,38.47,38.49,38.45,38.49,56400.0,17.1984,17.2073,17.1894,17.2073,56400.0
2006-01-25 14:55:00,38.49,38.49,38.41,38.43,61200.0,17.2073,17.2073,17.1716,17.1805,61200.0
2006-01-25 15:00:00,38.44,38.48,38.43,38.47,55800.0,17.185,17.2029,17.1805,17.1984,55800.0
2006-01-25 15:05:00,38.47,38.52,38.46,38.52,88800.0,17.1984,17.2207,17.1939,17.2207,88800.0
2006-01-25 15:10:00,38.52,38.55,38.47,38.55,72200.0,17.2207,17.2341,17.1984,17.2341,72200.0
2006-01-25 15:15:00,38.56,38.58,38.55,38.58,52800.0,17.2386,17.2476,17.2341,17.2476,52800.0
2006-01-25 15:20:00,38.59,38.63,38.56,38.63,50000.0,17.252,17.2699,17.2386,17.2699,50000.0
2006-01-25 15:25:00,38.63,38.69,38.63,38.63,68400.0,17.2699,17.2967,17.2699,17.2699,68400.0
2006-01-25 15:30:00,38.63,38.64,38.58,38.63,46800.0,17.2699,17.2744,17.2476,17.2699,46800.0
2006-01-25 15:35:00,38.63,38.7,38.63,38.7,68400.0,17.2699,17.3012,17.2699,17.3012,68400.0
2006-01-25 15:40:00,38.7,38.7,38.55,38.56,230600.0,17.3012,17.3012,17.2341,17.2386,230600.0
2006-01-25 15:45:00,38.55,38.57,38.52,38.55,64200.0,17.2341,17.2431,17.2207,17.2341,64200.0
2006-01-25 15:50:00,38.55,38.62,38.54,38.58,50600.0,17.2341,17.2654,17.2297,17.2476,50600.0
2006-01-25 15:55:00,38.58,38.58,38.49,38.5,183800.0,17.2476,17.2476,17.2073,17.2118,183800.0
2006-01-26 09:30:00,38.45,38.45,38.45,38.45,0.0,17.1894,17.1894,17.1894,17.1894,0.0
2006-01-26 09:35:00,38.45,38.45,38.45,38.45,0.0,17.1894,17.1894,17.1894,17.1894,0.0
2006-01-26 09:40:00,38.43,38.43,38.13,38.17,203800.0,17.1805,17.1805,17.0464,17.0643,203800.0
2006-01-26 09:45:00,38.15,38.17,37.8,37.89,155200.0,17.0553,17.0643,16.8989,16.9391,155200.0
2006-01-26 09:50:00,37.9,38.12,37.88,38.02,214000.0,16.9436,17.0419,16.9346,16.9972,214000.0
2006-01-26 09:55:00,38.02,38.02,37.93,37.93,87000.0,16.9972,16.9972,16.957,16.957,87000.0
2006-01-26 10:00:00,37.93,37.95,37.83,37.85,69600.0,16.957,16.9659,16.9123,16.9212,69600.0
2006-01-26 10:05:00,37.85,37.94,37.77,37.93,66000.0,16.9212,16.9614,16.8854,16.957,66000.0
2006-01-26 10:10:00,37.92,37.93,37.71,37.85,2302400.0,16.9525,16.957,16.8586,16.9212,2302400.0
2006-01-26 10:15:00,37.83,37.88,37.66,37.7,88600.0,16.9123,16.9346,16.8363,16.8541,88600.0
2006-01-26 10:20:00,37.71,37.79,37.65,37.66,75600.0,16.8586,16.8944,16.8318,16.8363,75600.0
2006-01-26 10:25:00,37.66,37.66,37.43,37.52,158400.0,16.8363,16.8363,16.7334,16.7737,158400.0
2006-01-26 10:30:00,37.47,37.51,37.38,37.39,130800.0,16.7513,16.7692,16.7111,16.7156,130800.0
2006-01-26 10:35:00,37.39,37.46,37.38,37.45,80200.0,16.7156,16.7469,16.7111,16.7424,80200.0
2006-01-26 10:40:00,37.44,37.52,37.4,37.47,64200.0,16.7379,16.7737,16.72,16.7513,64200.0
2006-01-26 10:45:00,37.48,37.67,37.48,37.65,67800.0,16.7558,16.8407,16.7558,16.8318,67800.0
2006-01-26 10:50:00,37.65,37.83,37.65,37.83,161000.0,16.8318,16.9123,16.8318,16.9123,161000.0
2006-01-26 10:55:00,37.83,38.12,37.83,38.07,89400.0,16.9123,17.0419,16.9123,17.0196,89400.0
2006-01-26 11:00:00,38.06,38.12,38.06,38.11,271200.0,17.0151,17.0419,17.0151,17.0374,271200.0
2006-01-26 11:05:00,38.13,38.15,38.01,38.01,167400.0,17.0464,17.0553,16.9927,16.9927,167400.0
2006-01-26 11:10:00,38.01,38.02,37.9,37.9,166000.0,16.9927,16.9972,16.9436,16.9436,166000.0
2006-01-26 11:15:00,37.91,37.92,37.88,37.88,37400.0,16.948,16.9525,16.9346,16.9346,37400.0
2006-01-26 11:20:00,37.88,37.96,37.87,37.95,98200.0,16.9346,16.9704,16.9301,16.9659,98200.0
2006-01-26 11:25:00,37.95,37.95,37.93,37.93,50200.0,16.9659,16.9659,16.957,16.957,50200.0
2006-01-26 11:30:00,37.93,37.94,37.92,37.92,104200.0,16.957,16.9614,16.9525,16.9525,104200.0
2006-01-26 11:35:00,37.93,37.94,37.92,37.94,96600.0,16.957,16.9614,16.9525,16.9614,96600.0
2006-01-26 11:40:00,37.94,37.94,37.92,37.93,106600.0,16.9614,16.9614,16.9525,16.957,106600.0
2006-01-26 11:45:00,37.93,37.93,37.88,37.9,127200.0,16.957,16.957,16.9346,16.9436,127200.0
2006-01-26 11:50:00,37.9,37.94,37.9,37.94,82200.0,16.9436,16.9614,16.9436,16.9614,82200.0
2006-01-26 11:55:00,37.94,37.95,37.92,37.94,91200.0,16.9614,16.9659,16.9525,16.9614,91200.0
2006-01-26 12:00:00,37.94,37.95,37.94,37.94,67000.0,16.9614,16.9659,16.9614,16.9614,67000.0
2006-01-26 12:05:00,37.94,37.95,37.93,37.93,85200.0,16.9614,16.9659,16.957,16.957,85200.0
2006-01-26 12:10:00,37.93,37.94,37.88,37.9,35600.0,16.957,16.9614,16.9346,16.9436,35600.0
2006-01-26 12:15:00,37.9,37.95,37.9,37.94,61400.0,16.9436,16.9659,16.9436,16.9614,61400.0
2006-01-26 12:20:00,37.95,37.96,37.93,37.94,158400.0,16.9659,16.9704,16.957,16.9614,158400.0
2006-01-26 12:25:00,37.93,37.95,37.92,37.95,40800.0,16.957,16.9659,16.9525,16.9659,40800.0
2006-01-26 12:30:00,37.94,38.0,37.93,38.0,155600.0,16.9614,16.9883,16.957,16.9883,155600.0
2006-01-26 12:35:00,37.99,38.03,37.97,38.02,176800.0,16.9838,17.0017,16.9749,16.9972,176800.0
2006-01-26 12:40:00,38.02,38.05,38.02,38.02,204600.0,16.9972,17.0106,16.9972,16.9972,204600.0
2006-01-26 12:45:00,38.02,38.02,37.99,38.0,108600.0,16.9972,16.9972,16.9838,16.9883,108600.0
2006-01-26 12:50:00,38.0,38.0,37.96,37.98,32200.0,16.9883,16.9883,16.9704,16.9793,32200.0
2006-01-26 12:55:00,37.98,37.98,37.96,37.97,15800.0,16.9793,16.9793,16.9704,16.9749,15800.0
2006-01-26 13:00:00,37.96,37.98,37.96,37.96,45800.0,16.9704,16.9793,16.9704,16.9704,45800.0
2006-01-26 13:05:00,37.96,37.96,37.9,37.92,42200.0,16.9704,16.9704,16.9436,16.9525,42200.0
2006-01-26 13:10:00,37.92,37.95,37.91,37.92,154600.0,16.9525,16.9659,16.948,16.9525,154600.0
2006-01-26 13:15:00,37.91,37.94,37.9,37.92,13200.0,16.948,16.9614,16.9436,16.9525,13200.0
2006-01-26 13:20:00,37.92,37.93,37.87,37.87,175600.0,16.9525,16.957,16.9301,16.9301,175600.0
2006-01-26 13:25:00,37.87,37.89,37.81,37.81,73800.0,16.9301,16.9391,16.9033,16.9033,73800.0
2006-01-26 13:30:00,37.81,37.88,37.77,37.88,81400.0,16.9033,16.9346,16.8854,16.9346,81400.0
2006-01-26 13:35:00,37.87,37.88,37.84,37.85,117800.0,16.9301,16.9346,16.9167,16.9212,117800.0
2006-01-26 13:40:00,37.84,37.88,37.83,37.87,65200.0,16.9167,16.9346,16.9123,16.9301,65200.0
2006-01-26 13:45:00,37.87,37.88,37.74,37.74,40600.0,16.9301,16.9346,16.872,16.872,40600.0
2006-01-26 13:50:00,37.74,37.77,37.72,37.77,56600.0,16.872,16.8854,16.8631,16.8854,56600.0
2006-01-26 13:55:00,37.77,37.81,37.76,37.81,251000.0,16.8854,16.9033,16.881,16.9033,251000.0
2006-01-26 14:00:00,37.81,37.9,37.8,37.84,1741800.0,16.9033,16.9436,16.8989,16.9167,1741800.0
2006-01-26 14:05:00,37.86,37.88,37.85,37.87,67000.0,16.9257,16.9346,16.9212,16.9301,67000.0
2006-01-26 14:10:00,37.87,37.94,37.87,37.93,197200.0,16.9301,16.9614,16.9301,16.957,197200.0
2006-01-26 14:15:00,37.93,37.94,37.9,37.9,58400.0,16.957,16.9614,16.9436,16.9436,58400.0
2006-01-26 14:20:00,37.9,37.93,37.89,37.9,191400.0,16.9436,16.957,16.9391,16.9436,191400.0
2006-01-26 14:25:00,37.9,37.9,37.88,37.88,59200.0,16.9436,16.9436,16.9346,16.9346,59200.0
2006-01-26 14:30:00,37.89,37.91,37.88,37.89,151000.0,16.9391,16.948,16.9346,16.9391,151000.0
2006-01-26 14:35:00,37.89,37.89,37.84,37.88,107400.0,16.9391,16.9391,16.9167,16.9346,107400.0
2006-01-26 14:40:00,37.88,37.89,37.86,37.88,319000.0,16.9346,16.9391,16.9257,16.9346,319000.0
2006-01-26 14:45:00,37.89,37.89,37.85,37.87,202800.0,16.9391,16.9391,16.9212,16.9301,202800.0
2006-01-26 14:50:00,37.87,37.88,37.85,37.88,92600.0,16.9301,16.9346,16.9212,16.9346,92600.0
2006-01-26 14:55:00,37.87,37.88,37.86,37.87,15800.0,16.9301,16.9346,16.9257,16.9301,15800.0
2006-01-26 15:00:00,37.86,37.88,37.85,37.86,44000.0,16.9257,16.9346,16.9212,16.9257,44000.0
2006-01-26 15:05:00,37.86,37.88,37.81,37.81,212000.0,16.9257,16.9346,16.9033,16.9033,212000.0
2006-01-26 15:10:00,37.81,37.82,37.8,37.81,116200.0,16.9033,16.9078,16.8989,16.9033,116200.0
2006-01-26 15:15:00,37.81,37.85,37.77,37.82,236400.0,16.9033,16.9212,16.8854,16.9078,236400.0
2006-01-26 15:20:00,37.83,37.85,37.81,37.84,179200.0,16.9123,16.9212,16.9033,16.9167,179200.0
2006-01-26 15:25:00,37.84,37.84,37.81,37.81,228200.0,16.9167,16.9167,16.9033,16.9033,228200.0
2006-01-26 15:30:00,37.79,37.82,37.7,37.81,52400.0,16.8944,16.9078,16.8541,16.9033,52400.0
2006-01-26 15:35:00,37.81,37.82,37.77,37.81,111000.0,16.9033,16.9078,16.8854,16.9033,111000.0
2006-01-26 15:40:00,37.81,37.82,37.8,37.81,254400.0,16.9033,16.9078,16.8989,16.9033,254400.0
2006-01-26 15:45:00,37.8,37.82,37.79,37.79,152000.0,16.8989,16.9078,16.8944,16.8944,152000.0
2006-01-26 15:50:00,37.8,37.81,37.77,37.81,289200.0,16.8989,16.9033,16.8854,16.9033,289200.0
2006-01-26 15:55:00,37.81,37.82,37.77,37.77,180800.0,16.9033,16.9078,16.8854,16.8854,180800.0
2006-01-27 09:30:00,37.8,38.0,37.77,37.98,108400.0,16.8989,16.9883,16.8854,16.9793,108400.0
2006-01-27 09:35:00,37.98,37.98,37.85,37.9,41600.0,16.9793,16.9793,16.9212,16.9436,41600.0
2006-01-27 09:40:00,37.88,37.89,37.73,37.83,134800.0,16.9346,16.9391,16.8676,16.9123,134800.0
2006-01-27 09:45:00,37.83,37.89,37.7,37.72,103800.0,16.9123,16.9391,16.8541,16.8631,103800.0
2006-01-27 09:50:00,37.72,37.77,37.72,37.72,126600.0,16.8631,16.8854,16.8631,16.8631,126600.0
2006-01-27 09:55:00,37.72,37.73,37.57,37.58,75000.0,16.8631,16.8676,16.796,16.8005,75000.0
2006-01-27 10:00:00,37.57,37.68,37.56,37.56,108800.0,16.796,16.8452,16.7916,16.7916,108800.0
2006-01-27 10:05:00,37.56,37.79,37.55,37.69,93200.0,16.7916,16.8944,16.7871,16.8497,93200.0
2006-01-27 10:10:00,37.69,37.7,37.63,37.65,55400.0,16.8497,16.8541,16.8229,16.8318,55400.0
2006-01-27 10:15:00,37.66,37.69,37.62,37.63,44200.0,16.8363,16.8497,16.8184,16.8229,44200.0
2006-01-27 10:20:00,37.67,37.69,37.63,37.66,61800.0,16.8407,16.8497,16.8229,16.8363,61800.0
2006-01-27 10:25:00,37.66,37.71,37.63,37.64,144600.0,16.8363,16.8586,16.8229,16.8273,144600.0
2006-01-27 10:30:00,37.64,37.64,37.54,37.58,101800.0,16.8273,16.8273,16.7826,16.8005,101800.0
2006-01-27 10:35:00,37.57,37.59,37.49,37.52,45800.0,16.796,16.805,16.7603,16.7737,45800.0
2006-01-27 10:40:00,37.52,37.54,37.46,37.47,73200.0,16.7737,16.7826,16.7469,16.7513,73200.0
2006-01-27 10:45:00,37.47,37.49,37.46,37.49,132400.0,16.7513,16.7603,16.7469,16.7603,132400.0
2006-01-27 10:50:00,37.47,37.48,37.38,37.46,64600.0,16.7513,16.7558,16.7111,16.7469,64600.0
2006-01-27 10:55:00,37.45,37.46,37.41,37.44,43600.0,16.7424,16.7469,16.7245,16.7379,43600.0
2006-01-27 11:00:00,37.43,37.44,37.35,37.4,98800.0,16.7334,16.7379,16.6977,16.72,98800.0
2006-01-27 11:05:00,37.4,37.45,37.35,37.35,96400.0,16.72,16.7424,16.6977,16.6977,96400.0
2006-01-27 11:10:00,37.36,37.36,37.33,37.34,41800.0,16.7021,16.7021,16.6887,16.6932,41800.0
2006-01-27 11:15:00,37.33,37.34,37.28,37.28,45000.0,16.6887,16.6932,16.6664,16.6664,45000.0
2006-01-27 11:20:00,37.29,37.34,37.29,37.32,47800.0,16.6709,16.6932,16.6709,16.6843,47800.0
2006-01-27 11:25:00,37.31,37.35,37.26,37.32,44200.0,16.6798,16.6977,16.6574,16.6843,44200.0
2006-01-27 11:30:00,37.32,37.32,37.24,37.25,90200.0,16.6843,16.6843,16.6485,16.653,90200.0
2006-01-27 11:35:00,37.25,37.28,37.2,37.24,113800.0,16.653,16.6664,16.6306,16.6485,113800.0
2006-01-27 11:40:00,37.24,37.28,37.24,37.24,167200.0,16.6485,16.6664,16.6485,16.6485,167200.0
2006-01-27 11:45:00,37.24,37.25,37.23,37.24,103400.0,16.6485,16.653,16.644,16.6485,103400.0
2006-01-27 11:50:00,37.24,37.27,37.24,37.24,34400.0,16.6485,16.6619,16.6485,16.6485,34400.0
2006-01-27 11:55:00,37.24,37.25,37.21,37.24,59800.0,16.6485,16.653,16.6351,16.6485,59800.0
2006-01-27 12:00:00,37.24,37.27,37.21,37.25,324800.0,16.6485,16.6619,16.6351,16.653,324800.0
2006-01-27 12:05:00,37.26,37.34,37.24,37.29,218000.0,16.6574,16.6932,16.6485,16.6709,218000.0
2006-01-27 12:10:00,37.3,37.3,37.24,37.28,210200.0,16.6753,16.6753,16.6485,16.6664,210200.0
2006-01-27 12:15:00,37.28,37.29,37.24,37.24,283000.0,16.6664,16.6709,16.6485,16.6485,283000.0
2006-01-27 12:20:00,37.24,37.29,37.23,37.23,141800.0,16.6485,16.6709,16.644,16.644,141800.0
2006-01-27 12:25:00,37.24,37.27,37.23,37.24,81200.0,16.6485,16.6619,16.644,16.6485,81200.0
2006-01-27 12:30:00,37.24,37.26,37.24,37.26,51800.0,16.6485,16.6574,16.6485,16.6574,51800.0
2006-01-27 12:35:00,37.25,37.27,37.24,37.27,62400.0,16.653,16.6619,16.6485,16.6619,62400.0
2006-01-27 12:40:00,37.26,37.3,37.25,37.3,44800.0,16.6574,16.6753,16.653,16.6753,44800.0
2006-01-27 12:45:00,37.3,37.37,37.29,37.33,31400.0,16.6753,16.7066,16.6709,16.6887,31400.0
2006-01-27 12:50:00,37.34,37.34,37.33,37.34,25400.0,16.6932,16.6932,16.6887,16.6932,25400.0
2006-01-27 12:55:00,37.34,37.34,37.32,37.33,37000.0,16.6932,16.6932,16.6843,16.6887,37000.0
2006-01-27 13:00:00,37.33,37.35,37.33,37.34,39400.0,16.6887,16.6977,16.6887,16.6932,39400.0
2006-01-27 13:05:00,37.34,37.36,37.31,37.33,91400.0,16.6932,16.7021,16.6798,16.6887,91400.0
2006-01-27 13:10:00,37.33,37.34,37.26,37.27,66000.0,16.6887,16.6932,16.6574,16.6619,66000.0
2006-01-27 13:15:00,37.27,37.32,37.25,37.32,55200.0,16.6619,16.6843,16.653,16.6843,55200.0
2006-01-27 13:20:00,37.32,37.47,37.3,37.38,115400.0,16.6843,16.7513,16.6753,16.7111,115400.0
2006-01-27 13:25:00,37.37,37.38,37.33,37.38,69600.0,16.7066,16.7111,16.6887,16.7111,69600.0
2006-01-27 13:30:00,37.38,37.46,37.38,37.44,18000.0,16.7111,16.7469,16.7111,16.7379,18000.0
2006-01-27 13:35:00,37.43,37.46,37.36,37.4,180400.0,16.7334,16.7469,16.7021,16.72,180400.0
2006-01-27 13:40:00,37.45,37.45,37.38,37.39,150000.0,16.7424,16.7424,16.7111,16.7156,150000.0
2006-01-27 13:45:00,37.38,37.43,37.37,37.42,83600.0,16.7111,16.7334,16.7066,16.729,83600.0
2006-01-27 13:50:00,37.42,37.52,37.42,37.52,21200.0,16.729,16.7737,16.729,16.7737,21200.0
2006-01-27 13:55:00,37.52,37.56,37.51,37.56,26200.0,16.7737,16.7916,16.7692,16.7916,26200.0
2006-01-27 14:00:00,37.55,37.61,37.55,37.58,35400.0,16.7871,16.8139,16.7871,16.8005,35400.0
2006-01-27 14:05:00,37.58,37.6,37.58,37.58,25000.0,16.8005,16.8094,16.8005,16.8005,25000.0
2006-01-27 14:10:00,37.59,37.62,37.58,37.6,16200.0,16.805,16.8184,16.8005,16.8094,16200.0
2006-01-27 14:15:00,37.6,37.6,37.55,37.55,35600.0,16.8094,16.8094,16.7871,16.7871,35600.0
2006-01-27 14:20:00,37.55,37.62,37.55,37.57,37600.0,16.7871,16.8184,16.7871,16.796,37600.0
2006-01-27 14:25:00,37.56,37.61,37.55,37.6,47800.0,16.7916,16.8139,16.7871,16.8094,47800.0
2006-01-27 14:30:00,37.62,37.63,37.6,37.63,33800.0,16.8184,16.8229,16.8094,16.8229,33800.0
2006-01-27 14:35:00,37.62,37.62,37.57,37.62,27000.0,16.8184,16.8184,16.796,16.8184,27000.0
2006-01-27 14:40:00,37.62,37.63,37.6,37.6,22200.0,16.8184,16.8229,16.8094,16.8094,22200.0
2006-01-27 14:45:00,37.6,37.61,37.59,37.59,27200.0,16.8094,16.8139,16.805,16.805,27200.0
2006-01-27 14:50:00,37.6,37.6,37.56,37.56,128000.0,16.8094,16.8094,16.7916,16.7916,128000.0
2006-01-27 14:55:00,37.56,37.56,37.5,37.51,89400.0,16.7916,16.7916,16.7647,16.7692,89400.0
2006-01-27 15:00:00,37.52,37.6,37.52,37.59,107400.0,16.7737,16.8094,16.7737,16.805,107400.0
2006-01-27 15:05:00,37.59,37.62,37.57,37.62,24000.0,16.805,16.8184,16.796,16.8184,24000.0
2006-01-27 15:10:00,37.62,37.63,37.6,37.62,59600.0,16.8184,16.8229,16.8094,16.8184,59600.0
2006-01-27 15:15:00,37.62,37.63,37.61,37.62,53000.0,16.8184,16.8229,16.8139,16.8184,53000.0
2006-01-27 15:20:00,37.62,37.65,37.62,37.65,28400.0,16.8184,16.8318,16.8184,16.8318,28400.0
2006-01-27 15:25:00,37.65,37.71,37.65,37.67,38800.0,16.8318,16.8586,16.8318,16.8407,38800.0
2006-01-27 15:30:00,37.67,37.68,37.6,37.66,66400.0,16.8407,16.8452,16.8094,16.8363,66400.0
2006-01-27 15:35:00,37.66,37.66,37.62,37.63,81800.0,16.8363,16.8363,16.8184,16.8229,81800.0
2006-01-27 15:40:00,37.62,37.66,37.62,37.65,135000.0,16.8184,16.8363,16.8184,16.8318,135000.0
2006-01-27 15:45:00,37.66,37.66,37.63,37.65,174600.0,16.8363,16.8363,16.8229,16.8318,174600.0
2006-01-27 15:50:00,37.65,37.66,37.6,37.61,65400.0,16.8318,16.8363,16.8094,16.8139,65400.0
2006-01-27 15:55:00,37.6,37.63,37.56,37.63,43600.0,16.8094,16.8229,16.7916,16.8229,43600.0
2006-01-30 09:30:00,37.63,37.63,37.54,37.57,55800.0,16.8229,16.8229,16.7826,16.796,55800.0
2006-01-30 09:35:00,37.57,37.72,37.57,37.65,19600.0,16.796,16.8631,16.796,16.8318,19600.0
2006-01-30 09:40:00,37.65,37.75,37.63,37.74,26800.0,16.8318,16.8765,16.8229,16.872,26800.0
2006-01-30 09:45:00,37.75,37.77,37.7,37.71,44000.0,16.8765,16.8854,16.8541,16.8586,44000.0
2006-01-30 09:50:00,37.71,37.72,37.65,37.71,25400.0,16.8586,16.8631,16.8318,16.8586,25400.0
2006-01-30 09:55:00,37.68,37.7,37.65,37.67,45400.0,16.8452,16.8541,16.8318,16.8407,45400.0
2006-01-30 10:00:00,37.66,37.7,37.65,37.68,29400.0,16.8363,16.8541,16.8318,16.8452,29400.0
2006-01-30 10:05:00,37.68,37.68,37.65,37.66,34600.0,16.8452,16.8452,16.8318,16.8363,34600.0
2006-01-30 10:10:00,37.66,37.68,37.64,37.68,45400.0,16.8363,16.8452,16.8273,16.8452,45400.0
2006-01-30 10:15:00,37.69,37.77,37.69,37.69,53600.0,16.8497,16.8854,16.8497,16.8497,53600.0
2006-01-30 10:20:00,37.7,37.7,37.67,37.68,17600.0,16.8541,16.8541,16.8407,16.8452,17600.0
2006-01-30 10:25:00,37.68,37.69,37.64,37.66,16800.0,16.8452,16.8497,16.8273,16.8363,16800.0
2006-01-30 10:30:00,37.67,37.69,37.63,37.64,22200.0,16.8407,16.8497,16.8229,16.8273,22200.0
2006-01-30 10:35:00,37.65,37.7,37.64,37.69,51400.0,16.8318,16.8541,16.8273,16.8497,51400.0
2006-01-30 10:40:00,37.69,37.69,37.66,37.68,21600.0,16.8497,16.8497,16.8363,16.8452,21600.0
2006-01-30 10:45:00,37.68,37.7,37.67,37.7,54600.0,16.8452,16.8541,16.8407,16.8541,54600.0
2006-01-30 10:50:00,37.7,37.74,37.69,37.72,124600.0,16.8541,16.872,16.8497,16.8631,124600.0
2006-01-30 10:55:00,37.74,37.74,37.71,37.72,69400.0,16.872,16.872,16.8586,16.8631,69400.0
2006-01-30 11:00:00,37.72,37.74,37.7,37.73,48400.0,16.8631,16.872,16.8541,16.8676,48400.0
2006-01-30 11:05:00,37.73,37.73,37.7,37.71,28800.0,16.8676,16.8676,16.8541,16.8586,28800.0
2006-01-30 11:10:00,37.71,37.73,37.7,37.73,20600.0,16.8586,16.8676,16.8541,16.8676,20600.0
2006-01-30 11:15:00,37.73,37.74,37.71,37.72,18000.0,16.8676,16.872,16.8586,16.8631,18000.0
2006-01-30 11:20:00,37.72,37.76,37.71,37.76,22200.0,16.8631,16.881,16.8586,16.881,22200.0
2006-01-30 11:25:00,37.75,37.77,37.73,37.73,36600.0,16.8765,16.8854,16.8676,16.8676,36600.0
2006-01-30 11:30:00,37.74,37.75,37.74,37.74,21200.0,16.872,16.8765,16.872,16.872,21200.0
2006-01-30 11:35:00,37.75,37.79,37.75,37.77,37000.0,16.8765,16.8944,16.8765,16.8854,37000.0
2006-01-30 11:40:00,37.77,37.79,37.76,37.76,28600.0,16.8854,16.8944,16.881,16.881,28600.0
2006-01-30 11:45:00,37.76,37.8,37.74,37.79,53400.0,16.881,16.8989,16.872,16.8944,53400.0
2006-01-30 11:50:00,37.79,37.82,37.79,37.79,52000.0,16.8944,16.9078,16.8944,16.8944,52000.0
2006-01-30 11:55:00,37.79,37.82,37.79,37.79,61200.0,16.8944,16.9078,16.8944,16.8944,61200.0
2006-01-30 12:00:00,37.78,37.83,37.77,37.83,96200.0,16.8899,16.9123,16.8854,16.9123,96200.0
2006-01-30 12:05:00,37.84,37.85,37.83,37.84,133200.0,16.9167,16.9212,16.9123,16.9167,133200.0
2006-01-30 12:10:00,37.84,37.85,37.83,37.84,19400.0,16.9167,16.9212,16.9123,16.9167,19400.0
2006-01-30 12:15:00,37.84,37.85,37.84,37.85,27200.0,16.9167,16.9212,16.9167,16.9212,27200.0
2006-01-30 12:20:00,37.85,37.95,37.85,37.95,103800.0,16.9212,16.9659,16.9212,16.9659,103800.0
2006-01-30 12:25:00,37.94,38.01,37.94,37.98,68400.0,16.9614,16.9927,16.9614,16.9793,68400.0
2006-01-30 12:30:00,37.98,38.04,37.96,38.04,95600.0,16.9793,17.0061,16.9704,17.0061,95600.0
2006-01-30 12:35:00,38.04,38.1,38.02,38.02,71000.0,17.0061,17.033,16.9972,16.9972,71000.0
2006-01-30 12:40:00,38.02,38.02,37.97,38.02,63200.0,16.9972,16.9972,16.9749,16.9972,63200.0
2006-01-30 12:45:00,38.02,38.02,37.98,37.99,36600.0,16.9972,16.9972,16.9793,16.9838,36600.0
2006-01-30 12:50:00,37.98,37.99,37.96,37.96,96400.0,16.9793,16.9838,16.9704,16.9704,96400.0
2006-01-30 12:55:00,37.96,37.97,37.95,37.96,48800.0,16.9704,16.9749,16.9659,16.9704,48800.0
2006-01-30 13:00:00,37.96,37.96,37.94,37.94,17600.0,16.9704,16.9704,16.9614,16.9614,17600.0
2006-01-30 13:05:00,37.94,37.97,37.92,37.93,42800.0,16.9614,16.9749,16.9525,16.957,42800.0
2006-01-30 13:10:00,37.93,37.93,37.85,37.85,22200.0,16.957,16.957,16.9212,16.9212,22200.0
2006-01-30 13:15:00,37.85,37.92,37.84,37.92,90800.0,16.9212,16.9525,16.9167,16.9525,90800.0
2006-01-30 13:20:00,37.93,37.93,37.88,37.91,16600.0,16.957,16.957,16.9346,16.948,16600.0
2006-01-30 13:25:00,37.91,37.95,37.91,37.93,21600.0,16.948,16.9659,16.948,16.957,21600.0
2006-01-30 13:30:00,37.93,37.94,37.92,37.92,25600.0,16.957,16.9614,16.9525,16.9525,25600.0
2006-01-30 13:35:00,37.92,37.93,37.91,37.92,31200.0,16.9525,16.957,16.948,16.9525,31200.0
2006-01-30 13:40:00,37.93,37.97,37.93,37.93,18400.0,16.957,16.9749,16.957,16.957,18400.0
2006-01-30 13:45:00,37.94,37.95,37.88,37.95,17200.0,16.9614,16.9659,16.9346,16.9659,17200.0
2006-01-30 13:50:00,37.95,37.98,37.95,37.98,24800.0,16.9659,16.9793,16.9659,16.9793,24800.0
2006-01-30 13:55:00,37.99,37.99,37.97,37.98,28800.0,16.9838,16.9838,16.9749,16.9793,28800.0
2006-01-30 14:00:00,37.98,38.05,37.98,38.05,85600.0,16.9793,17.0106,16.9793,17.0106,85600.0
2006-01-30 14:05:00,38.05,38.07,38.04,38.06,36600.0,17.0106,17.0196,17.0061,17.0151,36600.0
2006-01-30 14:10:00,38.06,38.1,38.05,38.1,25200.0,17.0151,17.033,17.0106,17.033,25200.0
2006-01-30 14:15:00,38.1,38.11,38.04,38.04,37800.0,17.033,17.0374,17.0061,17.0061,37800.0
2006-01-30 14:20:00,38.04,38.08,38.02,38.02,86800.0,17.0061,17.024,16.9972,16.9972,86800.0
2006-01-30 14:25:00,38.03,38.04,38.02,38.02,14200.0,17.0017,17.0061,16.9972,16.9972,14200.0
2006-01-30 14:30:00,38.02,38.02,38.02,38.02,36800.0,16.9972,16.9972,16.9972,16.9972,36800.0
2006-01-30 14:35:00,38.02,38.03,37.96,37.96,65800.0,16.9972,17.0017,16.9704,16.9704,65800.0
2006-01-30 14:40:00,37.96,38.01,37.96,37.99,67400.0,16.9704,16.9927,16.9704,16.9838,67400.0
2006-01-30 14:45:00,37.99,38.0,37.96,37.96,32200.0,16.9838,16.9883,16.9704,16.9704,32200.0
2006-01-30 14:50:00,37.97,37.97,37.96,37.97,26000.0,16.9749,16.9749,16.9704,16.9749,26000.0
2006-01-30 14:55:00,37.97,37.98,37.97,37.97,24800.0,16.9749,16.9793,16.9749,16.9749,24800.0
2006-01-30 15:00:00,37.97,37.98,37.94,37.94,44600.0,16.9749,16.9793,16.9614,16.9614,44600.0
2006-01-30 15:05:00,37.94,37.94,37.93,37.94,61600.0,16.9614,16.9614,16.957,16.9614,61600.0
2006-01-30 15:10:00,37.94,37.94,37.92,37.92,52000.0,16.9614,16.9614,16.9525,16.9525,52000.0
2006-01-30 15:15:00,37.92,37.92,37.91,37.92,103800.0,16.9525,16.9525,16.948,16.9525,103800.0
2006-01-30 15:20:00,37.91,37.94,37.91,37.92,141400.0,16.948,16.9614,16.948,16.9525,141400.0
2006-01-30 15:25:00,37.92,37.92,37.89,37.9,53000.0,16.9525,16.9525,16.9391,16.9436,53000.0
2006-01-30 15:30:00,37.89,37.91,37.88,37.91,87000.0,16.9391,16.948,16.9346,16.948,87000.0
2006-01-30 15:35:00,37.91,37.93,37.91,37.92,61800.0,16.948,16.957,16.948,16.9525,61800.0
2006-01-30 15:40:00,37.92,37.92,37.9,37.9,63400.0,16.9525,16.9525,16.9436,16.9436,63400.0
2006-01-30 15:45:00,37.9,37.91,37.87,37.88,41400.0,16.9436,16.948,16.9301,16.9346,41400.0
2006-01-30 15:50:00,37.88,37.89,37.87,37.87,54800.0,16.9346,16.9391,16.9301,16.9301,54800.0
2006-01-30 15:55:00,37.87,37.87,37.84,37.85,81600.0,16.9301,16.9301,16.9167,16.9212,81600.0
2006-01-31 09:30:00,37.6,37.82,37.58,37.81,60000.0,16.8094,16.9078,16.8005,16.9033,60000.0
2006-01-31 09:35:00,37.67,37.75,37.62,37.66,77600.0,16.8407,16.8765,16.8184,16.8363,77600.0
2006-01-31 09:40:00,37.66,37.76,37.63,37.73,70400.0,16.8363,16.881,16.8229,16.8676,70400.0
2006-01-31 09:45:00,37.73,37.73,37.66,37.68,47600.0,16.8676,16.8676,16.8363,16.8452,47600.0
2006-01-31 09:50:00,37.68,37.74,37.68,37.68,31400.0,16.8452,16.872,16.8452,16.8452,31400.0
2006-01-31 09:55:00,37.66,37.7,37.63,37.65,66000.0,16.8363,16.8541,16.8229,16.8318,66000.0
2006-01-31 10:00:00,37.65,37.65,37.58,37.6,56600.0,16.8318,16.8318,16.8005,16.8094,56600.0
2006-01-31 10:05:00,37.59,37.65,37.57,37.6,85400.0,16.805,16.8318,16.796,16.8094,85400.0
2006-01-31 10:10:00,37.63,37.65,37.58,37.6,52200.0,16.8229,16.8318,16.8005,16.8094,52200.0
2006-01-31 10:15:00,37.6,37.7,37.59,37.69,85800.0,16.8094,16.8541,16.805,16.8497,85800.0
2006-01-31 10:20:00,37.68,37.71,37.61,37.61,30000.0,16.8452,16.8586,16.8139,16.8139,30000.0
2006-01-31 10:25:00,37.62,37.65,37.6,37.63,171200.0,16.8184,16.8318,16.8094,16.8229,171200.0
2006-01-31 10:30:00,37.63,37.66,37.6,37.6,122800.0,16.8229,16.8363,16.8094,16.8094,122800.0
2006-01-31 10:35:00,37.6,37.64,37.6,37.63,61400.0,16.8094,16.8273,16.8094,16.8229,61400.0
2006-01-31 10:40:00,37.63,37.68,37.63,37.66,88400.0,16.8229,16.8452,16.8229,16.8363,88400.0
2006-01-31 10:45:00,37.67,37.68,37.65,37.68,101000.0,16.8407,16.8452,16.8318,16.8452,101000.0
2006-01-31 10:50:00,37.68,37.69,37.66,37.68,234000.0,16.8452,16.8497,16.8363,16.8452,234000.0
2006-01-31 10:55:00,37.68,37.68,37.65,37.66,17400.0,16.8452,16.8452,16.8318,16.8363,17400.0
2006-01-31 11:00:00,37.66,37.68,37.63,37.66,38600.0,16.8363,16.8452,16.8229,16.8363,38600.0
2006-01-31 11:05:00,37.66,37.67,37.64,37.67,36600.0,16.8363,16.8407,16.8273,16.8407,36600.0
2006-01-31 11:10:00,37.69,37.74,37.67,37.74,28200.0,16.8497,16.872,16.8407,16.872,28200.0
2006-01-31 11:15:00,37.73,37.77,37.71,37.76,81400.0,16.8676,16.8854,16.8586,16.881,81400.0
2006-01-31 11:20:00,37.76,37.79,37.74,37.76,56200.0,16.881,16.8944,16.872,16.881,56200.0
2006-01-31 11:25:00,37.77,37.77,37.76,37.77,30400.0,16.8854,16.8854,16.881,16.8854,30400.0
2006-01-31 11:30:00,37.77,37.79,37.74,37.74,92000.0,16.8854,16.8944,16.872,16.872,92000.0
2006-01-31 11:35:00,37.74,37.76,37.72,37.76,26800.0,16.872,16.881,16.8631,16.881,26800.0
2006-01-31 11:40:00,37.76,37.78,37.75,37.77,40200.0,16.881,16.8899,16.8765,16.8854,40200.0
2006-01-31 11:45:00,37.77,37.81,37.77,37.79,44000.0,16.8854,16.9033,16.8854,16.8944,44000.0
2006-01-31 11:50:00,37.79,37.79,37.77,37.77,34600.0,16.8944,16.8944,16.8854,16.8854,34600.0
2006-01-31 11:55:00,37.77,37.79,37.77,37.77,33400.0,16.8854,16.8944,16.8854,16.8854,33400.0
2006-01-31 12:00:00,37.77,37.78,37.74,37.77,82200.0,16.8854,16.8899,16.872,16.8854,82200.0
2006-01-31 12:05:00,37.78,37.79,37.77,37.79,60000.0,16.8899,16.8944,16.8854,16.8944,60000.0
2006-01-31 12:10:00,37.79,37.79,37.75,37.77,25400.0,16.8944,16.8944,16.8765,16.8854,25400.0
2006-01-31 12:15:00,37.77,37.77,37.76,37.77,14200.0,16.8854,16.8854,16.881,16.8854,14200.0
2006-01-31 12:20:00,37.77,37.78,37.77,37.77,23400.0,16.8854,16.8899,16.8854,16.8854,23400.0
2006-01-31 12:25:00,37.77,37.78,37.77,37.77,12600.0,16.8854,16.8899,16.8854,16.8854,12600.0
2006-01-31 12:30:00,37.77,37.77,37.77,37.77,65800.0,16.8854,16.8854,16.8854,16.8854,65800.0
2006-01-31 12:35:00,37.77,37.8,37.77,37.78,41600.0,16.8854,16.8989,16.8854,16.8899,41600.0
2006-01-31 12:40:00,37.78,37.81,37.77,37.81,23200.0,16.8899,16.9033,16.8854,16.9033,23200.0
2006-01-31 12:45:00,37.81,37.83,37.81,37.83,54000.0,16.9033,16.9123,16.9033,16.9123,54000.0
2006-01-31 12:50:00,37.83,37.86,37.82,37.85,84600.0,16.9123,16.9257,16.9078,16.9212,84600.0
2006-01-31 12:55:00,37.85,37.86,37.85,37.86,34200.0,16.9212,16.9257,16.9212,16.9257,34200.0
2006-01-31 13:00:00,37.86,37.87,37.86,37.87,41200.0,16.9257,16.9301,16.9257,16.9301,41200.0
2006-01-31 13:05:00,37.87,37.94,37.87,37.94,41600.0,16.9301,16.9614,16.9301,16.9614,41600.0
2006-01-31 13:10:00,37.93,37.94,37.9,37.94,111400.0,16.957,16.9614,16.9436,16.9614,111400.0
2006-01-31 13:15:00,37.94,37.96,37.93,37.93,10600.0,16.9614,16.9704,16.957,16.957,10600.0
2006-01-31 13:20:00,37.93,37.96,37.92,37.94,15600.0,16.957,16.9704,16.9525,16.9614,15600.0
2006-01-31 13:25:00,37.94,37.94,37.93,37.93,24000.0,16.9614,16.9614,16.957,16.957,24000.0
2006-01-31 13:30:00,37.92,37.92,37.91,37.92,40600.0,16.9525,16.9525,16.948,16.9525,40600.0
2006-01-31 13:35:00,37.92,37.93,37.91,37.93,24200.0,16.9525,16.957,16.948,16.957,24200.0
2006-01-31 13:40:00,37.93,37.93,37.91,37.91,21000.0,16.957,16.957,16.948,16.948,21000.0
2006-01-31 13:45:00,37.91,37.92,37.91,37.92,73200.0,16.948,16.9525,16.948,16.9525,73200.0
2006-01-31 13:50:00,37.92,37.95,37.92,37.92,22400.0,16.9525,16.9659,16.9525,16.9525,22400.0
2006-01-31 13:55:00,37.92,37.93,37.87,37.87,55800.0,16.9525,16.957,16.9301,16.9301,55800.0
2006-01-31 14:00:00,37.87,37.91,37.87,37.88,122000.0,16.9301,16.948,16.9301,16.9346,122000.0
2006-01-31 14:05:00,37.88,37.88,37.85,37.87,16800.0,16.9346,16.9346,16.9212,16.9301,16800.0
2006-01-31 14:10:00,37.87,37.9,37.83,37.9,37400.0,16.9301,16.9436,16.9123,16.9436,37400.0
2006-01-31 14:15:00,37.89,37.9,37.83,37.84,41000.0,16.9391,16.9436,16.9123,16.9167,41000.0
2006-01-31 14:20:00,37.84,37.84,37.75,37.76,60000.0,16.9167,16.9167,16.8765,16.881,60000.0
2006-01-31 14:25:00,37.77,37.79,37.69,37.73,93000.0,16.8854,16.8944,16.8497,16.8676,93000.0
2006-01-31 14:30:00,37.73,37.73,37.63,37.64,31600.0,16.8676,16.8676,16.8229,16.8273,31600.0
2006-01-31 14:35:00,37.64,37.68,37.63,37.68,41200.0,16.8273,16.8452,16.8229,16.8452,41200.0
2006-01-31 14:40:00,37.68,37.69,37.6,37.68,47400.0,16.8452,16.8497,16.8094,16.8452,47400.0
2006-01-31 14:45:00,37.68,37.71,37.63,37.63,42800.0,16.8452,16.8586,16.8229,16.8229,42800.0
2006-01-31 14:50:00,37.65,37.67,37.62,37.67,38800.0,16.8318,16.8407,16.8184,16.8407,38800.0
2006-01-31 14:55:00,37.67,37.76,37.67,37.75,42400.0,16.8407,16.881,16.8407,16.8765,42400.0
2006-01-31 15:00:00,37.75,37.83,37.73,37.73,47200.0,16.8765,16.9123,16.8676,16.8676,47200.0
2006-01-31 15:05:00,37.73,37.82,37.72,37.8,40000.0,16.8676,16.9078,16.8631,16.8989,40000.0
2006-01-31 15:10:00,37.81,37.83,37.81,37.82,37600.0,16.9033,16.9123,16.9033,16.9078,37600.0
2006-01-31 15:15:00,37.83,37.84,37.8,37.81,74000.0,16.9123,16.9167,16.8989,16.9033,74000.0
2006-01-31 15:20:00,37.82,37.84,37.81,37.83,127200.0,16.9078,16.9167,16.9033,16.9123,127200.0
2006-01-31 15:25:00,37.83,37.9,37.83,37.9,36800.0,16.9123,16.9436,16.9123,16.9436,36800.0
2006-01-31 15:30:00,37.9,37.91,37.82,37.83,51600.0,16.9436,16.948,16.9078,16.9123,51600.0
2006-01-31 15:35:00,37.83,37.85,37.77,37.77,40800.0,16.9123,16.9212,16.8854,16.8854,40800.0
2006-01-31 15:40:00,37.77,37.77,37.74,37.75,43600.0,16.8854,16.8854,16.872,16.8765,43600.0
2006-01-31 15:45:00,37.76,37.79,37.76,37.77,39400.0,16.881,16.8944,16.881,16.8854,39400.0
2006-01-31 15:50:00,37.77,37.77,37.76,37.76,54600.0,16.8854,16.8854,16.881,16.881,54600.0
2006-01-31 15:55:00,37.76,37.76,37.72,37.73,74200.0,16.881,16.881,16.8631,16.8676,74200.0
2006-02-01 09:30:00,37.77,37.77,37.72,37.73,28600.0,16.8854,16.8854,16.8631,16.8676,28600.0
2006-02-01 09:35:00,37.72,37.85,37.65,37.85,26400.0,16.8631,16.9212,16.8318,16.9212,26400.0
2006-02-01 09:40:00,37.85,37.85,37.74,37.74,48400.0,16.9212,16.9212,16.872,16.872,48400.0
2006-02-01 09:45:00,37.74,37.74,37.59,37.6,43200.0,16.872,16.872,16.805,16.8094,43200.0
2006-02-01 09:50:00,37.6,37.77,37.57,37.77,66600.0,16.8094,16.8854,16.796,16.8854,66600.0
2006-02-01 09:55:00,37.76,37.77,37.66,37.67,36200.0,16.881,16.8854,16.8363,16.8407,36200.0
2006-02-01 10:00:00,37.67,37.72,37.64,37.72,41000.0,16.8407,16.8631,16.8273,16.8631,41000.0
2006-02-01 10:05:00,37.72,37.77,37.72,37.72,30000.0,16.8631,16.8854,16.8631,16.8631,30000.0
2006-02-01 10:10:00,37.72,37.8,37.72,37.77,37400.0,16.8631,16.8989,16.8631,16.8854,37400.0
2006-02-01 10:15:00,37.76,37.85,37.75,37.83,102000.0,16.881,16.9212,16.8765,16.9123,102000.0
2006-02-01 10:20:00,37.81,37.98,37.78,37.97,46200.0,16.9033,16.9793,16.8899,16.9749,46200.0
2006-02-01 10:25:00,37.96,38.0,37.91,37.92,48400.0,16.9704,16.9883,16.948,16.9525,48400.0
2006-02-01 10:30:00,37.92,37.96,37.91,37.93,35200.0,16.9525,16.9704,16.948,16.957,35200.0
2006-02-01 10:35:00,37.93,37.95,37.89,37.9,33600.0,16.957,16.9659,16.9391,16.9436,33600.0
2006-02-01 10:40:00,37.9,37.93,37.88,37.92,79400.0,16.9436,16.957,16.9346,16.9525,79400.0
2006-02-01 10:45:00,37.91,37.92,37.87,37.9,36600.0,16.948,16.9525,16.9301,16.9436,36600.0
2006-02-01 10:50:00,37.9,37.94,37.89,37.9,51000.0,16.9436,16.9614,16.9391,16.9436,51000.0
2006-02-01 10:55:00,37.9,37.91,37.88,37.88,34800.0,16.9436,16.948,16.9346,16.9346,34800.0
2006-02-01 11:00:00,37.89,38.0,37.88,37.99,44800.0,16.9391,16.9883,16.9346,16.9838,44800.0
2006-02-01 11:05:00,37.99,38.01,37.98,37.99,32400.0,16.9838,16.9927,16.9793,16.9838,32400.0
2006-02-01 11:10:00,37.99,37.99,37.94,37.97,27400.0,16.9838,16.9838,16.9614,16.9749,27400.0
2006-02-01 11:15:00,37.97,38.02,37.95,37.99,137600.0,16.9749,16.9972,16.9659,16.9838,137600.0
2006-02-01 11:20:00,37.98,37.99,37.9,37.92,61400.0,16.9793,16.9838,16.9436,16.9525,61400.0
2006-02-01 11:25:00,37.92,37.93,37.88,37.92,29600.0,16.9525,16.957,16.9346,16.9525,29600.0
2006-02-01 11:30:00,37.91,37.91,37.87,37.9,24000.0,16.948,16.948,16.9301,16.9436,24000.0
2006-02-01 11:35:00,37.9,37.92,37.9,37.92,10000.0,16.9436,16.9525,16.9436,16.9525,10000.0
2006-02-01 11:40:00,37.9,37.93,37.88,37.88,23800.0,16.9436,16.957,16.9346,16.9346,23800.0
2006-02-01 11:45:00,37.88,37.91,37.88,37.91,23400.0,16.9346,16.948,16.9346,16.948,23400.0
2006-02-01 11:50:00,37.91,37.94,37.91,37.94,35600.0,16.948,16.9614,16.948,16.9614,35600.0
2006-02-01 11:55:00,37.95,37.97,37.89,37.89,53400.0,16.9659,16.9749,16.9391,16.9391,53400.0
2006-02-01 12:00:00,37.89,37.93,37.89,37.91,15600.0,16.9391,16.957,16.9391,16.948,15600.0
2006-02-01 12:05:00,37.91,37.91,37.89,37.91,154800.0,16.948,16.948,16.9391,16.948,154800.0
2006-02-01 12:10:00,37.91,37.92,37.88,37.9,31200.0,16.948,16.9525,16.9346,16.9436,31200.0
2006-02-01 12:15:00,37.9,37.91,37.9,37.91,42400.0,16.9436,16.948,16.9436,16.948,42400.0
2006-02-01 12:20:00,37.91,37.91,37.9,37.91,30000.0,16.948,16.948,16.9436,16.948,30000.0
2006-02-01 12:25:00,37.91,37.92,37.91,37.92,37200.0,16.948,16.9525,16.948,16.9525,37200.0
2006-02-01 12:30:00,37.92,37.92,37.91,37.91,26000.0,16.9525,16.9525,16.948,16.948,26000.0
2006-02-01 12:35:00,37.91,37.92,37.9,37.91,50200.0,16.948,16.9525,16.9436,16.948,50200.0
2006-02-01 12:40:00,37.92,37.92,37.91,37.92,20000.0,16.9525,16.9525,16.948,16.9525,20000.0
2006-02-01 12:45:00,37.92,37.93,37.9,37.9,22200.0,16.9525,16.957,16.9436,16.9436,22200.0
2006-02-01 12:50:00,37.91,37.91,37.9,37.91,18400.0,16.948,16.948,16.9436,16.948,18400.0
2006-02-01 12:55:00,37.91,37.91,37.89,37.9,16800.0,16.948,16.948,16.9391,16.9436,16800.0
2006-02-01 13:00:00,37.89,37.9,37.88,37.88,44800.0,16.9391,16.9436,16.9346,16.9346,44800.0
2006-02-01 13:05:00,37.88,37.91,37.88,37.9,48200.0,16.9346,16.948,16.9346,16.9436,48200.0
2006-02-01 13:10:00,37.88,37.9,37.88,37.89,43200.0,16.9346,16.9436,16.9346,16.9391,43200.0
2006-02-01 13:15:00,37.89,37.89,37.87,37.87,45600.0,16.9391,16.9391,16.9301,16.9301,45600.0
2006-02-01 13:20:00,37.87,37.88,37.85,37.85,52400.0,16.9301,16.9346,16.9212,16.9212,52400.0
2006-02-01 13:25:00,37.85,37.89,37.85,37.88,23800.0,16.9212,16.9391,16.9212,16.9346,23800.0
2006-02-01 13:30:00,37.88,37.88,37.75,37.77,38600.0,16.9346,16.9346,16.8765,16.8854,38600.0
2006-02-01 13:35:00,37.77,37.84,37.75,37.83,74000.0,16.8854,16.9167,16.8765,16.9123,74000.0
2006-02-01 13:40:00,37.83,37.85,37.83,37.85,18400.0,16.9123,16.9212,16.9123,16.9212,18400.0
2006-02-01 13:45:00,37.85,37.88,37.83,37.85,73400.0,16.9212,16.9346,16.9123,16.9212,73400.0
2006-02-01 13:50:00,37.85,37.88,37.82,37.88,14800.0,16.9212,16.9346,16.9078,16.9346,14800.0
2006-02-01 13:55:00,37.88,37.88,37.85,37.88,17800.0,16.9346,16.9346,16.9212,16.9346,17800.0
2006-02-01 14:00:00,37.87,37.91,37.86,37.88,40800.0,16.9301,16.948,16.9257,16.9346,40800.0
2006-02-01 14:05:00,37.88,37.89,37.87,37.87,33600.0,16.9346,16.9391,16.9301,16.9301,33600.0
2006-02-01 14:10:00,37.87,37.88,37.85,37.85,56200.0,16.9301,16.9346,16.9212,16.9212,56200.0
2006-02-01 14:15:00,37.85,37.9,37.85,37.9,37000.0,16.9212,16.9436,16.9212,16.9436,37000.0
2006-02-01 14:20:00,37.9,37.9,37.88,37.88,48400.0,16.9436,16.9436,16.9346,16.9346,48400.0
2006-02-01 14:25:00,37.88,37.88,37.85,37.87,23600.0,16.9346,16.9346,16.9212,16.9301,23600.0
2006-02-01 14:30:00,37.87,37.91,37.87,37.88,47000.0,16.9301,16.948,16.9301,16.9346,47000.0
2006-02-01 14:35:00,37.88,37.93,37.88,37.9,30600.0,16.9346,16.957,16.9346,16.9436,30600.0
2006-02-01 14:40:00,37.89,37.92,37.88,37.9,61800.0,16.9391,16.9525,16.9346,16.9436,61800.0
2006-02-01 14:45:00,37.9,37.91,37.88,37.91,37800.0,16.9436,16.948,16.9346,16.948,37800.0
2006-02-01 14:50:00,37.93,37.95,37.9,37.92,36800.0,16.957,16.9659,16.9436,16.9525,36800.0
2006-02-01 14:55:00,37.92,37.92,37.9,37.92,27200.0,16.9525,16.9525,16.9436,16.9525,27200.0
2006-02-01 15:00:00,37.93,37.94,37.93,37.93,14400.0,16.957,16.9614,16.957,16.957,14400.0
2006-02-01 15:05:00,37.93,37.99,37.92,37.99,37000.0,16.957,16.9838,16.9525,16.9838,37000.0
2006-02-01 15:10:00,37.97,37.97,37.93,37.95,43800.0,16.9749,16.9749,16.957,16.9659,43800.0
2006-02-01 15:15:00,37.95,37.99,37.95,37.95,33600.0,16.9659,16.9838,16.9659,16.9659,33600.0
2006-02-01 15:20:00,37.94,37.94,37.91,37.91,21200.0,16.9614,16.9614,16.948,16.948,21200.0
2006-02-01 15:25:00,37.91,37.92,37.87,37.87,21800.0,16.948,16.9525,16.9301,16.9301,21800.0
2006-02-01 15:30:00,37.87,37.96,37.87,37.91,35800.0,16.9301,16.9704,16.9301,16.948,35800.0
2006-02-01 15:35:00,37.92,37.93,37.9,37.93,35400.0,16.9525,16.957,16.9436,16.957,35400.0
2006-02-01 15:40:00,37.92,37.98,37.92,37.98,56000.0,16.9525,16.9793,16.9525,16.9793,56000.0
2006-02-01 15:45:00,37.98,38.01,37.97,37.97,70600.0,16.9793,16.9927,16.9749,16.9749,70600.0
2006-02-01 15:50:00,37.97,37.97,37.93,37.94,42800.0,16.9749,16.9749,16.957,16.9614,42800.0
2006-02-01 15:55:00,37.94,37.96,37.94,37.94,27600.0,16.9614,16.9704,16.9614,16.9614,27600.0
2006-02-02 09:30:00,38.2,38.2,38.18,38.18,64800.0,17.0777,17.0777,17.0687,17.0687,64800.0
2006-02-02 09:35:00,38.17,38.23,38.13,38.13,122800.0,17.0643,17.0911,17.0464,17.0464,122800.0
2006-02-02 09:40:00,38.13,38.14,38.04,38.05,55800.0,17.0464,17.0509,17.0061,17.0106,55800.0
2006-02-02 09:45:00,38.04,38.09,38.04,38.07,81600.0,17.0061,17.0285,17.0061,17.0196,81600.0
2006-02-02 09:50:00,38.08,38.08,38.05,38.05,21200.0,17.024,17.024,17.0106,17.0106,21200.0
2006-02-02 09:55:00,38.05,38.05,37.93,37.93,28200.0,17.0106,17.0106,16.957,16.957,28200.0
2006-02-02 10:00:00,37.89,38.05,37.88,38.04,75000.0,16.9391,17.0106,16.9346,17.0061,75000.0
2006-02-02 10:05:00,38.04,38.04,37.99,38.04,45600.0,17.0061,17.0061,16.9838,17.0061,45600.0
2006-02-02 10:10:00,38.04,38.04,37.89,37.94,16600.0,17.0061,17.0061,16.9391,16.9614,16600.0
2006-02-02 10:15:00,37.93,37.94,37.86,37.9,48400.0,16.957,16.9614,16.9257,16.9436,48400.0
2006-02-02 10:20:00,37.89,37.92,37.85,37.92,30600.0,16.9391,16.9525,16.9212,16.9525,30600.0
2006-02-02 10:25:00,37.93,37.98,37.93,37.93,23000.0,16.957,16.9793,16.957,16.957,23000.0
2006-02-02 10:30:00,37.93,37.94,37.91,37.93,18800.0,16.957,16.9614,16.948,16.957,18800.0
2006-02-02 10:35:00,37.93,37.93,37.9,37.9,27200.0,16.957,16.957,16.9436,16.9436,27200.0
2006-02-02 10:40:00,37.9,37.91,37.88,37.88,35400.0,16.9436,16.948,16.9346,16.9346,35400.0
2006-02-02 10:45:00,37.9,37.9,37.82,37.85,35800.0,16.9436,16.9436,16.9078,16.9212,35800.0
2006-02-02 10:50:00,37.8,37.84,37.8,37.84,38400.0,16.8989,16.9167,16.8989,16.9167,38400.0
2006-02-02 10:55:00,37.84,37.84,37.83,37.83,19600.0,16.9167,16.9167,16.9123,16.9123,19600.0
2006-02-02 11:00:00,37.83,37.83,37.81,37.81,52200.0,16.9123,16.9123,16.9033,16.9033,52200.0
2006-02-02 11:05:00,37.82,37.82,37.74,37.74,68400.0,16.9078,16.9078,16.872,16.872,68400.0
2006-02-02 11:10:00,37.74,37.76,37.74,37.74,122800.0,16.872,16.881,16.872,16.872,122800.0
2006-02-02 11:15:00,37.74,37.74,37.7,37.73,162200.0,16.872,16.872,16.8541,16.8676,162200.0
2006-02-02 11:20:00,37.74,37.74,37.65,37.67,32000.0,16.872,16.872,16.8318,16.8407,32000.0
2006-02-02 11:25:00,37.66,37.67,37.59,37.6,82800.0,16.8363,16.8407,16.805,16.8094,82800.0
2006-02-02 11:30:00,37.58,37.67,37.58,37.67,32200.0,16.8005,16.8407,16.8005,16.8407,32200.0
2006-02-02 11:35:00,37.66,37.71,37.66,37.71,18400.0,16.8363,16.8586,16.8363,16.8586,18400.0
2006-02-02 11:40:00,37.72,37.74,37.72,37.73,45600.0,16.8631,16.872,16.8631,16.8676,45600.0
2006-02-02 11:45:00,37.73,37.77,37.73,37.77,12600.0,16.8676,16.8854,16.8676,16.8854,12600.0
2006-02-02 11:50:00,37.77,37.8,37.74,37.76,61000.0,16.8854,16.8989,16.872,16.881,61000.0
2006-02-02 11:55:00,37.77,37.78,37.77,37.77,18200.0,16.8854,16.8899,16.8854,16.8854,18200.0
2006-02-02 12:00:00,37.77,37.79,37.72,37.79,24200.0,16.8854,16.8944,16.8631,16.8944,24200.0
2006-02-02 12:05:00,37.79,37.84,37.78,37.81,34000.0,16.8944,16.9167,16.8899,16.9033,34000.0
2006-02-02 12:10:00,37.81,37.82,37.79,37.82,15600.0,16.9033,16.9078,16.8944,16.9078,15600.0
2006-02-02 12:15:00,37.82,37.84,37.8,37.82,20800.0,16.9078,16.9167,16.8989,16.9078,20800.0
2006-02-02 12:20:00,37.83,37.84,37.79,37.79,12400.0,16.9123,16.9167,16.8944,16.8944,12400.0
2006-02-02 12:25:00,37.81,37.82,37.73,37.75,18800.0,16.9033,16.9078,16.8676,16.8765,18800.0
2006-02-02 12:30:00,37.75,37.75,37.67,37.67,17000.0,16.8765,16.8765,16.8407,16.8407,17000.0
2006-02-02 12:35:00,37.67,37.7,37.67,37.69,19600.0,16.8407,16.8541,16.8407,16.8497,19600.0
2006-02-02 12:40:00,37.7,37.74,37.67,37.7,68800.0,16.8541,16.872,16.8407,16.8541,68800.0
2006-02-02 12:45:00,37.7,37.74,37.69,37.69,18800.0,16.8541,16.872,16.8497,16.8497,18800.0
2006-02-02 12:50:00,37.69,37.73,37.69,37.72,13000.0,16.8497,16.8676,16.8497,16.8631,13000.0
2006-02-02 12:55:00,37.72,37.72,37.65,37.68,44400.0,16.8631,16.8631,16.8318,16.8452,44400.0
2006-02-02 13:00:00,37.68,37.68,37.64,37.66,68800.0,16.8452,16.8452,16.8273,16.8363,68800.0
2006-02-02 13:05:00,37.67,37.69,37.63,37.63,41400.0,16.8407,16.8497,16.8229,16.8229,41400.0
2006-02-02 13:10:00,37.63,37.66,37.63,37.66,39400.0,16.8229,16.8363,16.8229,16.8363,39400.0
2006-02-02 13:15:00,37.66,37.67,37.63,37.63,34800.0,16.8363,16.8407,16.8229,16.8229,34800.0
2006-02-02 13:20:00,37.64,37.69,37.63,37.69,57400.0,16.8273,16.8497,16.8229,16.8497,57400.0
2006-02-02 13:25:00,37.69,37.7,37.63,37.63,46400.0,16.8497,16.8541,16.8229,16.8229,46400.0
2006-02-02 13:30:00,37.63,37.65,37.56,37.58,32000.0,16.8229,16.8318,16.7916,16.8005,32000.0
2006-02-02 13:35:00,37.59,37.59,37.52,37.58,24600.0,16.805,16.805,16.7737,16.8005,24600.0
2006-02-02 13:40:00,37.59,37.6,37.52,37.53,26800.0,16.805,16.8094,16.7737,16.7781,26800.0
2006-02-02 13:45:00,37.54,37.54,37.51,37.51,29600.0,16.7826,16.7826,16.7692,16.7692,29600.0
2006-02-02 13:50:00,37.52,37.6,37.51,37.58,38000.0,16.7737,16.8094,16.7692,16.8005,38000.0
2006-02-02 13:55:00,37.58,37.58,37.53,37.57,32200.0,16.8005,16.8005,16.7781,16.796,32200.0
2006-02-02 14:00:00,37.57,37.57,37.54,37.56,17400.0,16.796,16.796,16.7826,16.7916,17400.0
2006-02-02 14:05:00,37.54,37.6,37.51,37.6,22000.0,16.7826,16.8094,16.7692,16.8094,22000.0
2006-02-02 14:10:00,37.6,37.62,37.58,37.58,28800.0,16.8094,16.8184,16.8005,16.8005,28800.0
2006-02-02 14:15:00,37.58,37.63,37.56,37.6,21200.0,16.8005,16.8229,16.7916,16.8094,21200.0
2006-02-02 14:20:00,37.6,37.63,37.52,37.56,19600.0,16.8094,16.8229,16.7737,16.7916,19600.0
2006-02-02 14:25:00,37.55,37.56,37.52,37.54,20800.0,16.7871,16.7916,16.7737,16.7826,20800.0
2006-02-02 14:30:00,37.54,37.54,37.49,37.52,37800.0,16.7826,16.7826,16.7603,16.7737,37800.0
2006-02-02 14:35:00,37.52,37.58,37.51,37.58,17800.0,16.7737,16.8005,16.7692,16.8005,17800.0
2006-02-02 14:40:00,37.58,37.58,37.52,37.53,8000.0,16.8005,16.8005,16.7737,16.7781,8000.0
2006-02-02 14:45:00,37.54,37.54,37.46,37.49,20800.0,16.7826,16.7826,16.7469,16.7603,20800.0
2006-02-02 14:50:00,37.49,37.53,37.49,37.53,25400.0,16.7603,16.7781,16.7603,16.7781,25400.0
2006-02-02 14:55:00,37.52,37.56,37.49,37.51,13200.0,16.7737,16.7916,16.7603,16.7692,13200.0
2006-02-02 15:00:00,37.49,37.51,37.46,37.49,20200.0,16.7603,16.7692,16.7469,16.7603,20200.0
2006-02-02 15:05:00,37.51,37.57,37.49,37.57,27400.0,16.7692,16.796,16.7603,16.796,27400.0
2006-02-02 15:10:00,37.57,37.58,37.54,37.58,21600.0,16.796,16.8005,16.7826,16.8005,21600.0
2006-02-02 15:15:00,37.58,37.6,37.57,37.57,13200.0,16.8005,16.8094,16.796,16.796,13200.0
2006-02-02 15:20:00,37.57,37.62,37.57,37.59,14000.0,16.796,16.8184,16.796,16.805,14000.0
2006-02-02 15:25:00,37.6,37.67,37.6,37.62,17800.0,16.8094,16.8407,16.8094,16.8184,17800.0
2006-02-02 15:30:00,37.63,37.63,37.61,37.62,11400.0,16.8229,16.8229,16.8139,16.8184,11400.0
2006-02-02 15:35:00,37.62,37.66,37.61,37.65,19600.0,16.8184,16.8363,16.8139,16.8318,19600.0
2006-02-02 15:40:00,37.65,37.66,37.62,37.66,20400.0,16.8318,16.8363,16.8184,16.8363,20400.0
2006-02-02 15:45:00,37.66,37.72,37.66,37.72,25600.0,16.8363,16.8631,16.8363,16.8631,25600.0
2006-02-02 15:50:00,37.71,37.74,37.71,37.71,16200.0,16.8586,16.872,16.8586,16.8586,16200.0
2006-02-02 15:55:00,37.71,37.72,37.66,37.66,32400.0,16.8586,16.8631,16.8363,16.8363,32400.0
2006-02-03 09:30:00,37.52,37.55,37.46,37.47,63400.0,16.7737,16.7871,16.7469,16.7513,63400.0
2006-02-03 09:35:00,37.47,37.58,37.46,37.47,32200.0,16.7513,16.8005,16.7469,16.7513,32200.0
2006-02-03 09:40:00,37.45,37.48,37.3,37.41,50600.0,16.7424,16.7558,16.6753,16.7245,50600.0
2006-02-03 09:45:00,37.44,37.45,37.34,37.34,22800.0,16.7379,16.7424,16.6932,16.6932,22800.0
2006-02-03 09:50:00,37.35,37.47,37.33,37.38,78200.0,16.6977,16.7513,16.6887,16.7111,78200.0
2006-02-03 09:55:00,37.39,37.43,37.33,37.35,41400.0,16.7156,16.7334,16.6887,16.6977,41400.0
2006-02-03 10:00:00,37.33,37.35,37.31,37.34,62800.0,16.6887,16.6977,16.6798,16.6932,62800.0
2006-02-03 10:05:00,37.34,37.38,37.34,37.37,92600.0,16.6932,16.7111,16.6932,16.7066,92600.0
2006-02-03 10:10:00,37.37,37.4,37.37,37.38,51000.0,16.7066,16.72,16.7066,16.7111,51000.0
2006-02-03 10:15:00,37.39,37.43,37.38,37.43,130400.0,16.7156,16.7334,16.7111,16.7334,130400.0
2006-02-03 10:20:00,37.41,37.42,37.38,37.42,140600.0,16.7245,16.729,16.7111,16.729,140600.0
2006-02-03 10:25:00,37.43,37.48,37.41,37.42,26400.0,16.7334,16.7558,16.7245,16.729,26400.0
2006-02-03 10:30:00,37.42,37.46,37.42,37.43,71200.0,16.729,16.7469,16.729,16.7334,71200.0
2006-02-03 10:35:00,37.44,37.48,37.44,37.48,15800.0,16.7379,16.7558,16.7379,16.7558,15800.0
2006-02-03 10:40:00,37.48,37.52,37.47,37.52,29200.0,16.7558,16.7737,16.7513,16.7737,29200.0
2006-02-03 10:45:00,37.52,37.62,37.52,37.57,29600.0,16.7737,16.8184,16.7737,16.796,29600.0
2006-02-03 10:50:00,37.57,37.66,37.55,37.66,29000.0,16.796,16.8363,16.7871,16.8363,29000.0
2006-02-03 10:55:00,37.66,37.69,37.63,37.63,45200.0,16.8363,16.8497,16.8229,16.8229,45200.0
2006-02-03 11:00:00,37.64,37.68,37.64,37.66,14000.0,16.8273,16.8452,16.8273,16.8363,14000.0
2006-02-03 11:05:00,37.66,37.67,37.63,37.67,9400.0,16.8363,16.8407,16.8229,16.8407,9400.0
2006-02-03 11:10:00,37.67,37.68,37.66,37.66,11400.0,16.8407,16.8452,16.8363,16.8363,11400.0
2006-02-03 11:15:00,37.66,37.68,37.6,37.6,18200.0,16.8363,16.8452,16.8094,16.8094,18200.0
2006-02-03 11:20:00,37.6,37.6,37.55,37.55,24800.0,16.8094,16.8094,16.7871,16.7871,24800.0
2006-02-03 11:25:00,37.55,37.56,37.51,37.52,95200.0,16.7871,16.7916,16.7692,16.7737,95200.0
2006-02-03 11:30:00,37.52,37.52,37.46,37.47,37000.0,16.7737,16.7737,16.7469,16.7513,37000.0
2006-02-03 11:35:00,37.47,37.53,37.47,37.49,68600.0,16.7513,16.7781,16.7513,16.7603,68600.0
2006-02-03 11:40:00,37.49,37.58,37.49,37.52,25800.0,16.7603,16.8005,16.7603,16.7737,25800.0
2006-02-03 11:45:00,37.52,37.53,37.46,37.49,26400.0,16.7737,16.7781,16.7469,16.7603,26400.0
2006-02-03 11:50:00,37.51,37.52,37.48,37.49,20800.0,16.7692,16.7737,16.7558,16.7603,20800.0
2006-02-03 11:55:00,37.49,37.52,37.49,37.5,25400.0,16.7603,16.7737,16.7603,16.7647,25400.0
2006-02-03 12:00:00,37.49,37.52,37.49,37.52,17400.0,16.7603,16.7737,16.7603,16.7737,17400.0
2006-02-03 12:05:00,37.51,37.52,37.5,37.5,17800.0,16.7692,16.7737,16.7647,16.7647,17800.0
2006-02-03 12:10:00,37.51,37.51,37.49,37.49,21000.0,16.7692,16.7692,16.7603,16.7603,21000.0
2006-02-03 12:15:00,37.49,37.49,37.48,37.48,13000.0,16.7603,16.7603,16.7558,16.7558,13000.0
2006-02-03 12:20:00,37.48,37.52,37.48,37.51,59800.0,16.7558,16.7737,16.7558,16.7692,59800.0
2006-02-03 12:25:00,37.51,37.52,37.5,37.52,31400.0,16.7692,16.7737,16.7647,16.7737,31400.0
2006-02-03 12:30:00,37.53,37.55,37.51,37.54,36800.0,16.7781,16.7871,16.7692,16.7826,36800.0
2006-02-03 12:35:00,37.55,37.55,37.5,37.52,37400.0,16.7871,16.7871,16.7647,16.7737,37400.0
2006-02-03 12:40:00,37.52,37.52,37.5,37.5,15000.0,16.7737,16.7737,16.7647,16.7647,15000.0
2006-02-03 12:45:00,37.5,37.51,37.5,37.51,15600.0,16.7647,16.7692,16.7647,16.7692,15600.0
2006-02-03 12:50:00,37.5,37.52,37.5,37.52,12400.0,16.7647,16.7737,16.7647,16.7737,12400.0
2006-02-03 12:55:00,37.52,37.54,37.49,37.5,34200.0,16.7737,16.7826,16.7603,16.7647,34200.0
2006-02-03 13:00:00,37.5,37.51,37.48,37.49,32600.0,16.7647,16.7692,16.7558,16.7603,32600.0
2006-02-03 13:05:00,37.49,37.52,37.49,37.52,48600.0,16.7603,16.7737,16.7603,16.7737,48600.0
2006-02-03 13:10:00,37.51,37.51,37.47,37.5,25600.0,16.7692,16.7692,16.7513,16.7647,25600.0
2006-02-03 13:15:00,37.5,37.56,37.5,37.56,29400.0,16.7647,16.7916,16.7647,16.7916,29400.0
2006-02-03 13:20:00,37.57,37.66,37.57,37.59,28800.0,16.796,16.8363,16.796,16.805,28800.0
2006-02-03 13:25:00,37.59,37.63,37.58,37.63,67800.0,16.805,16.8229,16.8005,16.8229,67800.0
2006-02-03 13:30:00,37.63,37.63,37.6,37.6,79200.0,16.8229,16.8229,16.8094,16.8094,79200.0
2006-02-03 13:35:00,37.6,37.63,37.6,37.6,39600.0,16.8094,16.8229,16.8094,16.8094,39600.0
2006-02-03 13:40:00,37.6,37.63,37.6,37.6,13400.0,16.8094,16.8229,16.8094,16.8094,13400.0
2006-02-03 13:45:00,37.58,37.63,37.58,37.6,15800.0,16.8005,16.8229,16.8005,16.8094,15800.0
2006-02-03 13:50:00,37.62,37.62,37.58,37.58,20400.0,16.8184,16.8184,16.8005,16.8005,20400.0
2006-02-03 13:55:00,37.57,37.6,37.57,37.6,18800.0,16.796,16.8094,16.796,16.8094,18800.0
2006-02-03 14:00:00,37.6,37.63,37.6,37.63,15800.0,16.8094,16.8229,16.8094,16.8229,15800.0
2006-02-03 14:05:00,37.63,37.64,37.62,37.64,10000.0,16.8229,16.8273,16.8184,16.8273,10000.0
2006-02-03 14:10:00,37.65,37.65,37.62,37.62,12200.0,16.8318,16.8318,16.8184,16.8184,12200.0
2006-02-03 14:15:00,37.6,37.63,37.59,37.59,20200.0,16.8094,16.8229,16.805,16.805,20200.0
2006-02-03 14:20:00,37.59,37.61,37.57,37.58,25600.0,16.805,16.8139,16.796,16.8005,25600.0
2006-02-03 14:25:00,37.59,37.6,37.57,37.57,21600.0,16.805,16.8094,16.796,16.796,21600.0
2006-02-03 14:30:00,37.57,37.63,37.57,37.62,22000.0,16.796,16.8229,16.796,16.8184,22000.0
2006-02-03 14:35:00,37.62,37.64,37.62,37.64,15000.0,16.8184,16.8273,16.8184,16.8273,15000.0
2006-02-03 14:40:00,37.65,37.66,37.62,37.63,46800.0,16.8318,16.8363,16.8184,16.8229,46800.0
2006-02-03 14:45:00,37.62,37.69,37.62,37.69,31800.0,16.8184,16.8497,16.8184,16.8497,31800.0
2006-02-03 14:50:00,37.69,37.69,37.65,37.65,38600.0,16.8497,16.8497,16.8318,16.8318,38600.0
2006-02-03 14:55:00,37.65,37.65,37.63,37.64,20400.0,16.8318,16.8318,16.8229,16.8273,20400.0
2006-02-03 15:00:00,37.64,37.67,37.63,37.64,28800.0,16.8273,16.8407,16.8229,16.8273,28800.0
2006-02-03 15:05:00,37.64,37.73,37.64,37.72,56600.0,16.8273,16.8676,16.8273,16.8631,56600.0
2006-02-03 15:10:00,37.72,37.72,37.69,37.7,41600.0,16.8631,16.8631,16.8497,16.8541,41600.0
2006-02-03 15:15:00,37.68,37.68,37.66,37.67,18200.0,16.8452,16.8452,16.8363,16.8407,18200.0
2006-02-03 15:20:00,37.67,37.7,37.66,37.67,60600.0,16.8407,16.8541,16.8363,16.8407,60600.0
2006-02-03 15:25:00,37.66,37.67,37.64,37.64,25400.0,16.8363,16.8407,16.8273,16.8273,25400.0
2006-02-03 15:30:00,37.63,37.63,37.46,37.46,44800.0,16.8229,16.8229,16.7469,16.7469,44800.0
2006-02-03 15:35:00,37.46,37.5,37.43,37.5,49800.0,16.7469,16.7647,16.7334,16.7647,49800.0
2006-02-03 15:40:00,37.5,37.52,37.48,37.49,118600.0,16.7647,16.7737,16.7558,16.7603,118600.0
2006-02-03 15:45:00,37.49,37.51,37.49,37.5,37800.0,16.7603,16.7692,16.7603,16.7647,37800.0
2006-02-03 15:50:00,37.5,37.51,37.49,37.49,61200.0,16.7647,16.7692,16.7603,16.7603,61200.0
2006-02-03 15:55:00,37.49,37.55,37.49,37.52,40400.0,16.7603,16.7871,16.7603,16.7737,40400.0
2006-02-06 09:30:00,37.52,37.6,37.52,37.58,61400.0,16.7737,16.8094,16.7737,16.8005,61400.0
2006-02-06 09:35:00,37.54,37.6,37.52,37.58,32000.0,16.7826,16.8094,16.7737,16.8005,32000.0
2006-02-06 09:40:00,37.58,37.66,37.58,37.64,39600.0,16.8005,16.8363,16.8005,16.8273,39600.0
2006-02-06 09:45:00,37.64,37.69,37.63,37.65,28200.0,16.8273,16.8497,16.8229,16.8318,28200.0
2006-02-06 09:50:00,37.65,37.8,37.64,37.79,28600.0,16.8318,16.8989,16.8273,16.8944,28600.0
2006-02-06 09:55:00,37.79,37.82,37.7,37.72,49600.0,16.8944,16.9078,16.8541,16.8631,49600.0
2006-02-06 10:00:00,37.72,37.79,37.71,37.71,44800.0,16.8631,16.8944,16.8586,16.8586,44800.0
2006-02-06 10:05:00,37.71,37.71,37.53,37.54,39800.0,16.8586,16.8586,16.7781,16.7826,39800.0
2006-02-06 10:10:00,37.54,37.62,37.52,37.58,36800.0,16.7826,16.8184,16.7737,16.8005,36800.0
2006-02-06 10:15:00,37.58,37.61,37.51,37.6,41400.0,16.8005,16.8139,16.7692,16.8094,41400.0
2006-02-06 10:20:00,37.6,37.64,37.58,37.63,20600.0,16.8094,16.8273,16.8005,16.8229,20600.0
2006-02-06 10:25:00,37.62,37.64,37.58,37.58,21400.0,16.8184,16.8273,16.8005,16.8005,21400.0
2006-02-06 10:30:00,37.58,37.67,37.58,37.67,12000.0,16.8005,16.8407,16.8005,16.8407,12000.0
2006-02-06 10:35:00,37.69,37.72,37.67,37.71,20600.0,16.8497,16.8631,16.8407,16.8586,20600.0
2006-02-06 10:40:00,37.71,37.74,37.67,37.7,57400.0,16.8586,16.872,16.8407,16.8541,57400.0
2006-02-06 10:45:00,37.71,37.77,37.69,37.73,26800.0,16.8586,16.8854,16.8497,16.8676,26800.0
2006-02-06 10:50:00,37.75,37.79,37.72,37.73,29000.0,16.8765,16.8944,16.8631,16.8676,29000.0
2006-02-06 10:55:00,37.74,37.8,37.74,37.8,20800.0,16.872,16.8989,16.872,16.8989,20800.0
2006-02-06 11:00:00,37.8,37.85,37.8,37.85,35600.0,16.8989,16.9212,16.8989,16.9212,35600.0
2006-02-06 11:05:00,37.84,37.86,37.84,37.85,28400.0,16.9167,16.9257,16.9167,16.9212,28400.0
2006-02-06 11:10:00,37.83,37.84,37.8,37.82,14600.0,16.9123,16.9167,16.8989,16.9078,14600.0
2006-02-06 11:15:00,37.81,37.82,37.77,37.77,32000.0,16.9033,16.9078,16.8854,16.8854,32000.0
2006-02-06 11:20:00,37.79,37.79,37.74,37.76,12600.0,16.8944,16.8944,16.872,16.881,12600.0
2006-02-06 11:25:00,37.77,37.84,37.77,37.8,17600.0,16.8854,16.9167,16.8854,16.8989,17600.0
2006-02-06 11:30:00,37.79,37.81,37.78,37.79,11000.0,16.8944,16.9033,16.8899,16.8944,11000.0
2006-02-06 11:35:00,37.79,37.83,37.77,37.81,15800.0,16.8944,16.9123,16.8854,16.9033,15800.0
2006-02-06 11:40:00,37.81,37.82,37.77,37.78,9200.0,16.9033,16.9078,16.8854,16.8899,9200.0
2006-02-06 11:45:00,37.77,37.79,37.77,37.77,6800.0,16.8854,16.8944,16.8854,16.8854,6800.0
2006-02-06 11:50:00,37.79,37.81,37.79,37.79,22200.0,16.8944,16.9033,16.8944,16.8944,22200.0
2006-02-06 11:55:00,37.79,37.81,37.77,37.8,21400.0,16.8944,16.9033,16.8854,16.8989,21400.0
2006-02-06 12:00:00,37.81,37.85,37.81,37.81,35600.0,16.9033,16.9212,16.9033,16.9033,35600.0
2006-02-06 12:05:00,37.81,37.86,37.77,37.81,25800.0,16.9033,16.9257,16.8854,16.9033,25800.0
2006-02-06 12:10:00,37.8,37.81,37.78,37.8,26400.0,16.8989,16.9033,16.8899,16.8989,26400.0
2006-02-06 12:15:00,37.8,37.8,37.74,37.74,17000.0,16.8989,16.8989,16.872,16.872,17000.0
2006-02-06 12:20:00,37.74,37.75,37.72,37.74,16800.0,16.872,16.8765,16.8631,16.872,16800.0
2006-02-06 12:25:00,37.74,37.74,37.67,37.67,21200.0,16.872,16.872,16.8407,16.8407,21200.0
2006-02-06 12:30:00,37.66,37.68,37.6,37.6,59800.0,16.8363,16.8452,16.8094,16.8094,59800.0
2006-02-06 12:35:00,37.6,37.66,37.6,37.65,14000.0,16.8094,16.8363,16.8094,16.8318,14000.0
2006-02-06 12:40:00,37.64,37.65,37.62,37.65,10000.0,16.8273,16.8318,16.8184,16.8318,10000.0
2006-02-06 12:45:00,37.66,37.67,37.63,37.64,10200.0,16.8363,16.8407,16.8229,16.8273,10200.0
2006-02-06 12:50:00,37.64,37.66,37.61,37.62,13600.0,16.8273,16.8363,16.8139,16.8184,13600.0
2006-02-06 12:55:00,37.62,37.66,37.62,37.66,16200.0,16.8184,16.8363,16.8184,16.8363,16200.0
2006-02-06 13:00:00,37.66,37.66,37.62,37.63,16400.0,16.8363,16.8363,16.8184,16.8229,16400.0
2006-02-06 13:05:00,37.63,37.66,37.63,37.65,7600.0,16.8229,16.8363,16.8229,16.8318,7600.0
2006-02-06 13:10:00,37.65,37.69,37.65,37.69,11200.0,16.8318,16.8497,16.8318,16.8497,11200.0
2006-02-06 13:15:00,37.67,37.67,37.63,37.64,19000.0,16.8407,16.8407,16.8229,16.8273,19000.0
2006-02-06 13:20:00,37.64,37.67,37.63,37.63,28000.0,16.8273,16.8407,16.8229,16.8229,28000.0
2006-02-06 13:25:00,37.63,37.65,37.63,37.64,17000.0,16.8229,16.8318,16.8229,16.8273,17000.0
2006-02-06 13:30:00,37.65,37.67,37.62,37.63,18000.0,16.8318,16.8407,16.8184,16.8229,18000.0
2006-02-06 13:35:00,37.65,37.65,37.6,37.61,23600.0,16.8318,16.8318,16.8094,16.8139,23600.0
2006-02-06 13:40:00,37.63,37.63,37.62,37.63,3800.0,16.8229,16.8229,16.8184,16.8229,3800.0
2006-02-06 13:45:00,37.63,37.66,37.62,37.66,9600.0,16.8229,16.8363,16.8184,16.8363,9600.0
2006-02-06 13:50:00,37.65,37.66,37.62,37.63,10000.0,16.8318,16.8363,16.8184,16.8229,10000.0
2006-02-06 13:55:00,37.63,37.64,37.62,37.63,12400.0,16.8229,16.8273,16.8184,16.8229,12400.0
2006-02-06 14:00:00,37.63,37.63,37.55,37.55,17000.0,16.8229,16.8229,16.7871,16.7871,17000.0
2006-02-06 14:05:00,37.55,37.58,37.53,37.57,9600.0,16.7871,16.8005,16.7781,16.796,9600.0
2006-02-06 14:10:00,37.57,37.59,37.57,37.59,5800.0,16.796,16.805,16.796,16.805,5800.0
2006-02-06 14:15:00,37.58,37.58,37.55,37.56,10200.0,16.8005,16.8005,16.7871,16.7916,10200.0
2006-02-06 14:20:00,37.57,37.6,37.56,37.6,10600.0,16.796,16.8094,16.7916,16.8094,10600.0
2006-02-06 14:25:00,37.6,37.6,37.56,37.58,129200.0,16.8094,16.8094,16.7916,16.8005,129200.0
2006-02-06 14:30:00,37.59,37.61,37.59,37.6,11200.0,16.805,16.8139,16.805,16.8094,11200.0
2006-02-06 14:35:00,37.61,37.61,37.58,37.59,17400.0,16.8139,16.8139,16.8005,16.805,17400.0
2006-02-06 14:40:00,37.6,37.61,37.58,37.6,13600.0,16.8094,16.8139,16.8005,16.8094,13600.0
2006-02-06 14:45:00,37.6,37.6,37.56,37.56,12000.0,16.8094,16.8094,16.7916,16.7916,12000.0
2006-02-06 14:50:00,37.57,37.62,37.57,37.6,28000.0,16.796,16.8184,16.796,16.8094,28000.0
2006-02-06 14:55:00,37.6,37.6,37.56,37.56,14600.0,16.8094,16.8094,16.7916,16.7916,14600.0
2006-02-06 15:00:00,37.56,37.58,37.56,37.57,28000.0,16.7916,16.8005,16.7916,16.796,28000.0
2006-02-06 15:05:00,37.57,37.59,37.55,37.56,37800.0,16.796,16.805,16.7871,16.7916,37800.0
2006-02-06 15:10:00,37.56,37.57,37.54,37.57,35600.0,16.7916,16.796,16.7826,16.796,35600.0
2006-02-06 15:15:00,37.56,37.58,37.56,37.56,36800.0,16.7916,16.8005,16.7916,16.7916,36800.0
2006-02-06 15:20:00,37.56,37.58,37.56,37.57,25800.0,16.7916,16.8005,16.7916,16.796,25800.0
2006-02-06 15:25:00,37.56,37.57,37.56,37.57,14600.0,16.7916,16.796,16.7916,16.796,14600.0
2006-02-06 15:30:00,37.57,37.57,37.55,37.57,31400.0,16.796,16.796,16.7871,16.796,31400.0
2006-02-06 15:35:00,37.57,37.58,37.57,37.58,25400.0,16.796,16.8005,16.796,16.8005,25400.0
2006-02-06 15:40:00,37.58,37.59,37.55,37.56,50200.0,16.8005,16.805,16.7871,16.7916,50200.0
2006-02-06 15:45:00,37.57,37.64,37.55,37.62,47800.0,16.796,16.8273,16.7871,16.8184,47800.0
2006-02-06 15:50:00,37.63,37.63,37.6,37.63,64400.0,16.8229,16.8229,16.8094,16.8229,64400.0
2006-02-06 15:55:00,37.63,37.64,37.59,37.6,50400.0,16.8229,16.8273,16.805,16.8094,50400.0
2006-02-07 09:30:00,37.6,37.65,37.58,37.61,45800.0,16.8094,16.8318,16.8005,16.8139,45800.0
2006-02-07 09:35:00,37.61,37.61,37.49,37.49,43200.0,16.8139,16.8139,16.7603,16.7603,43200.0
2006-02-07 09:40:00,37.48,37.52,37.43,37.49,110000.0,16.7558,16.7737,16.7334,16.7603,110000.0
2006-02-07 09:45:00,37.47,37.48,37.44,37.48,64400.0,16.7513,16.7558,16.7379,16.7558,64400.0
2006-02-07 09:50:00,37.48,37.5,37.46,37.49,87200.0,16.7558,16.7647,16.7469,16.7603,87200.0
2006-02-07 09:55:00,37.48,37.49,37.44,37.46,61000.0,16.7558,16.7603,16.7379,16.7469,61000.0
2006-02-07 10:00:00,37.44,37.47,37.43,37.43,95600.0,16.7379,16.7513,16.7334,16.7334,95600.0
2006-02-07 10:05:00,37.43,37.44,37.41,37.44,48200.0,16.7334,16.7379,16.7245,16.7379,48200.0
2006-02-07 10:10:00,37.43,37.43,37.39,37.39,32000.0,16.7334,16.7334,16.7156,16.7156,32000.0
2006-02-07 10:15:00,37.38,37.41,37.36,37.37,23200.0,16.7111,16.7245,16.7021,16.7066,23200.0
2006-02-07 10:20:00,37.37,37.41,37.35,37.35,31000.0,16.7066,16.7245,16.6977,16.6977,31000.0
2006-02-07 10:25:00,37.33,37.4,37.32,37.36,44000.0,16.6887,16.72,16.6843,16.7021,44000.0
2006-02-07 10:30:00,37.35,37.39,37.35,37.39,40600.0,16.6977,16.7156,16.6977,16.7156,40600.0
2006-02-07 10:35:00,37.4,37.42,37.38,37.4,31600.0,16.72,16.729,16.7111,16.72,31600.0
2006-02-07 10:40:00,37.38,37.38,37.32,37.37,21800.0,16.7111,16.7111,16.6843,16.7066,21800.0
2006-02-07 10:45:00,37.37,37.37,37.33,37.36,77000.0,16.7066,16.7066,16.6887,16.7021,77000.0
2006-02-07 10:50:00,37.36,37.43,37.35,37.41,117600.0,16.7021,16.7334,16.6977,16.7245,117600.0
2006-02-07 10:55:00,37.4,37.42,37.4,37.41,60800.0,16.72,16.729,16.72,16.7245,60800.0
2006-02-07 11:00:00,37.41,37.42,37.38,37.41,86000.0,16.7245,16.729,16.7111,16.7245,86000.0
2006-02-07 11:05:00,37.41,37.43,37.4,37.41,25000.0,16.7245,16.7334,16.72,16.7245,25000.0
2006-02-07 11:10:00,37.41,37.45,37.41,37.44,24800.0,16.7245,16.7424,16.7245,16.7379,24800.0
2006-02-07 11:15:00,37.44,37.44,37.43,37.44,20600.0,16.7379,16.7379,16.7334,16.7379,20600.0
2006-02-07 11:20:00,37.43,37.49,37.43,37.48,30000.0,16.7334,16.7603,16.7334,16.7558,30000.0
2006-02-07 11:25:00,37.48,37.5,37.46,37.49,60600.0,16.7558,16.7647,16.7469,16.7603,60600.0
2006-02-07 11:30:00,37.49,37.5,37.48,37.49,15400.0,16.7603,16.7647,16.7558,16.7603,15400.0
2006-02-07 11:35:00,37.49,37.52,37.49,37.49,26800.0,16.7603,16.7737,16.7603,16.7603,26800.0
2006-02-07 11:40:00,37.49,37.52,37.49,37.5,16400.0,16.7603,16.7737,16.7603,16.7647,16400.0
2006-02-07 11:45:00,37.5,37.53,37.5,37.52,26800.0,16.7647,16.7781,16.7647,16.7737,26800.0
2006-02-07 11:50:00,37.51,37.54,37.51,37.51,12000.0,16.7692,16.7826,16.7692,16.7692,12000.0
2006-02-07 11:55:00,37.52,37.53,37.51,37.52,7800.0,16.7737,16.7781,16.7692,16.7737,7800.0
2006-02-07 12:00:00,37.52,37.52,37.49,37.52,29000.0,16.7737,16.7737,16.7603,16.7737,29000.0
2006-02-07 12:05:00,37.52,37.55,37.51,37.53,25800.0,16.7737,16.7871,16.7692,16.7781,25800.0
2006-02-07 12:10:00,37.53,37.56,37.52,37.55,44600.0,16.7781,16.7916,16.7737,16.7871,44600.0
2006-02-07 12:15:00,37.55,37.58,37.53,37.58,38200.0,16.7871,16.8005,16.7781,16.8005,38200.0
2006-02-07 12:20:00,37.58,37.59,37.55,37.58,23000.0,16.8005,16.805,16.7871,16.8005,23000.0
2006-02-07 12:25:00,37.56,37.59,37.54,37.59,13200.0,16.7916,16.805,16.7826,16.805,13200.0
2006-02-07 12:30:00,37.59,37.6,37.58,37.6,5000.0,16.805,16.8094,16.8005,16.8094,5000.0
2006-02-07 12:35:00,37.59,37.63,37.59,37.63,13400.0,16.805,16.8229,16.805,16.8229,13400.0
2006-02-07 12:40:00,37.63,37.64,37.62,37.62,8400.0,16.8229,16.8273,16.8184,16.8184,8400.0
2006-02-07 12:45:00,37.63,37.63,37.59,37.6,30200.0,16.8229,16.8229,16.805,16.8094,30200.0
2006-02-07 12:50:00,37.6,37.62,37.6,37.6,27800.0,16.8094,16.8184,16.8094,16.8094,27800.0
2006-02-07 12:55:00,37.6,37.6,37.59,37.6,7400.0,16.8094,16.8094,16.805,16.8094,7400.0
2006-02-07 13:00:00,37.59,37.59,37.54,37.54,10400.0,16.805,16.805,16.7826,16.7826,10400.0
2006-02-07 13:05:00,37.54,37.55,37.49,37.5,14800.0,16.7826,16.7871,16.7603,16.7647,14800.0
2006-02-07 13:10:00,37.5,37.52,37.45,37.49,41800.0,16.7647,16.7737,16.7424,16.7603,41800.0
2006-02-07 13:15:00,37.49,37.54,37.49,37.54,8600.0,16.7603,16.7826,16.7603,16.7826,8600.0
2006-02-07 13:20:00,37.52,37.55,37.49,37.53,9000.0,16.7737,16.7871,16.7603,16.7781,9000.0
2006-02-07 13:25:00,37.51,37.55,37.49,37.53,17000.0,16.7692,16.7871,16.7603,16.7781,17000.0
2006-02-07 13:30:00,37.52,37.53,37.52,37.52,13400.0,16.7737,16.7781,16.7737,16.7737,13400.0
2006-02-07 13:35:00,37.52,37.55,37.52,37.52,9600.0,16.7737,16.7871,16.7737,16.7737,9600.0
2006-02-07 13:40:00,37.51,37.52,37.48,37.52,17200.0,16.7692,16.7737,16.7558,16.7737,17200.0
2006-02-07 13:45:00,37.52,37.55,37.52,37.54,8600.0,16.7737,16.7871,16.7737,16.7826,8600.0
2006-02-07 13:50:00,37.54,37.55,37.52,37.55,29400.0,16.7826,16.7871,16.7737,16.7871,29400.0
2006-02-07 13:55:00,37.55,37.57,37.54,37.56,9600.0,16.7871,16.796,16.7826,16.7916,9600.0
2006-02-07 14:00:00,37.56,37.58,37.55,37.58,25200.0,16.7916,16.8005,16.7871,16.8005,25200.0
2006-02-07 14:05:00,37.58,37.59,37.57,37.58,9800.0,16.8005,16.805,16.796,16.8005,9800.0
2006-02-07 14:10:00,37.58,37.61,37.58,37.61,25800.0,16.8005,16.8139,16.8005,16.8139,25800.0
2006-02-07 14:15:00,37.61,37.63,37.6,37.62,35800.0,16.8139,16.8229,16.8094,16.8184,35800.0
2006-02-07 14:20:00,37.62,37.63,37.6,37.63,35200.0,16.8184,16.8229,16.8094,16.8229,35200.0
2006-02-07 14:25:00,37.62,37.68,37.62,37.67,18800.0,16.8184,16.8452,16.8184,16.8407,18800.0
2006-02-07 14:30:00,37.65,37.65,37.61,37.61,9000.0,16.8318,16.8318,16.8139,16.8139,9000.0
2006-02-07 14:35:00,37.61,37.61,37.59,37.6,53200.0,16.8139,16.8139,16.805,16.8094,53200.0
2006-02-07 14:40:00,37.6,37.6,37.59,37.6,31800.0,16.8094,16.8094,16.805,16.8094,31800.0
2006-02-07 14:45:00,37.6,37.6,37.55,37.55,22400.0,16.8094,16.8094,16.7871,16.7871,22400.0
2006-02-07 14:50:00,37.55,37.55,37.49,37.51,54800.0,16.7871,16.7871,16.7603,16.7692,54800.0
2006-02-07 14:55:00,37.51,37.55,37.51,37.54,47600.0,16.7692,16.7871,16.7692,16.7826,47600.0
2006-02-07 15:00:00,37.54,37.57,37.53,37.53,15200.0,16.7826,16.796,16.7781,16.7781,15200.0
2006-02-07 15:05:00,37.53,37.54,37.52,37.52,38400.0,16.7781,16.7826,16.7737,16.7737,38400.0
2006-02-07 15:10:00,37.52,37.55,37.5,37.53,86000.0,16.7737,16.7871,16.7647,16.7781,86000.0
2006-02-07 15:15:00,37.54,37.54,37.53,37.53,16400.0,16.7826,16.7826,16.7781,16.7781,16400.0
2006-02-07 15:20:00,37.52,37.54,37.52,37.54,16400.0,16.7737,16.7826,16.7737,16.7826,16400.0
2006-02-07 15:25:00,37.54,37.54,37.52,37.52,15800.0,16.7826,16.7826,16.7737,16.7737,15800.0
2006-02-07 15:30:00,37.52,37.53,37.52,37.52,26600.0,16.7737,16.7781,16.7737,16.7737,26600.0
2006-02-07 15:35:00,37.52,37.54,37.52,37.54,49600.0,16.7737,16.7826,16.7737,16.7826,49600.0
2006-02-07 15:40:00,37.54,37.55,37.51,37.55,26400.0,16.7826,16.7871,16.7692,16.7871,26400.0
2006-02-07 15:45:00,37.55,37.55,37.51,37.52,23800.0,16.7871,16.7871,16.7692,16.7737,23800.0
2006-02-07 15:50:00,37.53,37.54,37.52,37.52,60400.0,16.7781,16.7826,16.7737,16.7737,60400.0
2006-02-07 15:55:00,37.52,37.55,37.51,37.52,28200.0,16.7737,16.7871,16.7692,16.7737,28200.0
2006-02-08 09:30:00,37.43,37.43,37.3,37.38,43400.0,16.7334,16.7334,16.6753,16.7111,43400.0
2006-02-08 09:35:00,37.36,37.52,37.36,37.47,22000.0,16.7021,16.7737,16.7021,16.7513,22000.0
2006-02-08 09:40:00,37.47,37.47,37.42,37.42,15800.0,16.7513,16.7513,16.729,16.729,15800.0
2006-02-08 09:45:00,37.42,37.48,37.35,37.39,34800.0,16.729,16.7558,16.6977,16.7156,34800.0
2006-02-08 09:50:00,37.38,37.45,37.35,37.43,22600.0,16.7111,16.7424,16.6977,16.7334,22600.0
2006-02-08 09:55:00,37.4,37.48,37.4,37.44,15800.0,16.72,16.7558,16.72,16.7379,15800.0
2006-02-08 10:00:00,37.45,37.47,37.42,37.44,52200.0,16.7424,16.7513,16.729,16.7379,52200.0
2006-02-08 10:05:00,37.44,37.45,37.41,37.45,20800.0,16.7379,16.7424,16.7245,16.7424,20800.0
2006-02-08 10:10:00,37.44,37.49,37.43,37.49,36800.0,16.7379,16.7603,16.7334,16.7603,36800.0
2006-02-08 10:15:00,37.49,37.57,37.48,37.55,32800.0,16.7603,16.796,16.7558,16.7871,32800.0
2006-02-08 10:20:00,37.55,37.55,37.5,37.51,26600.0,16.7871,16.7871,16.7647,16.7692,26600.0
2006-02-08 10:25:00,37.51,37.56,37.49,37.56,48400.0,16.7692,16.7916,16.7603,16.7916,48400.0
2006-02-08 10:30:00,37.56,37.58,37.52,37.54,37200.0,16.7916,16.8005,16.7737,16.7826,37200.0
2006-02-08 10:35:00,37.54,37.55,37.52,37.52,9800.0,16.7826,16.7871,16.7737,16.7737,9800.0
2006-02-08 10:40:00,37.52,37.52,37.49,37.49,26400.0,16.7737,16.7737,16.7603,16.7603,26400.0
2006-02-08 10:45:00,37.49,37.52,37.49,37.52,3200.0,16.7603,16.7737,16.7603,16.7737,3200.0
2006-02-08 10:50:00,37.52,37.52,37.49,37.5,20000.0,16.7737,16.7737,16.7603,16.7647,20000.0
2006-02-08 10:55:00,37.49,37.52,37.49,37.52,11200.0,16.7603,16.7737,16.7603,16.7737,11200.0
2006-02-08 11:00:00,37.52,37.54,37.52,37.52,10800.0,16.7737,16.7826,16.7737,16.7737,10800.0
2006-02-08 11:05:00,37.52,37.53,37.52,37.52,5000.0,16.7737,16.7781,16.7737,16.7737,5000.0
2006-02-08 11:10:00,37.52,37.52,37.49,37.51,27000.0,16.7737,16.7737,16.7603,16.7692,27000.0
2006-02-08 11:15:00,37.51,37.51,37.48,37.48,13400.0,16.7692,16.7692,16.7558,16.7558,13400.0
2006-02-08 11:20:00,37.48,37.48,37.45,37.47,24400.0,16.7558,16.7558,16.7424,16.7513,24400.0
2006-02-08 11:25:00,37.47,37.48,37.45,37.46,17400.0,16.7513,16.7558,16.7424,16.7469,17400.0
2006-02-08 11:30:00,37.45,37.47,37.44,37.47,29200.0,16.7424,16.7513,16.7379,16.7513,29200.0
2006-02-08 11:35:00,37.47,37.52,37.46,37.52,79000.0,16.7513,16.7737,16.7469,16.7737,79000.0
2006-02-08 11:40:00,37.51,37.55,37.51,37.55,38800.0,16.7692,16.7871,16.7692,16.7871,38800.0
2006-02-08 11:45:00,37.55,37.59,37.55,37.57,25600.0,16.7871,16.805,16.7871,16.796,25600.0
2006-02-08 11:50:00,37.57,37.57,37.52,37.52,16200.0,16.796,16.796,16.7737,16.7737,16200.0
2006-02-08 11:55:00,37.52,37.52,37.49,37.51,23000.0,16.7737,16.7737,16.7603,16.7692,23000.0
2006-02-08 12:00:00,37.5,37.54,37.5,37.54,26600.0,16.7647,16.7826,16.7647,16.7826,26600.0
2006-02-08 12:05:00,37.54,37.57,37.54,37.56,12800.0,16.7826,16.796,16.7826,16.7916,12800.0
2006-02-08 12:10:00,37.56,37.56,37.52,37.52,21800.0,16.7916,16.7916,16.7737,16.7737,21800.0
2006-02-08 12:15:00,37.52,37.53,37.51,37.53,14200.0,16.7737,16.7781,16.7692,16.7781,14200.0
2006-02-08 12:20:00,37.53,37.58,37.52,37.54,15600.0,16.7781,16.8005,16.7737,16.7826,15600.0
2006-02-08 12:25:00,37.54,37.54,37.52,37.53,24600.0,16.7826,16.7826,16.7737,16.7781,24600.0
2006-02-08 12:30:00,37.53,37.55,37.53,37.55,16400.0,16.7781,16.7871,16.7781,16.7871,16400.0
2006-02-08 12:35:00,37.54,37.55,37.54,37.55,18800.0,16.7826,16.7871,16.7826,16.7871,18800.0
2006-02-08 12:40:00,37.55,37.58,37.55,37.57,12000.0,16.7871,16.8005,16.7871,16.796,12000.0
2006-02-08 12:45:00,37.58,37.59,37.58,37.59,17600.0,16.8005,16.805,16.8005,16.805,17600.0
2006-02-08 12:50:00,37.59,37.62,37.58,37.62,26000.0,16.805,16.8184,16.8005,16.8184,26000.0
2006-02-08 12:55:00,37.62,37.63,37.6,37.61,35800.0,16.8184,16.8229,16.8094,16.8139,35800.0
2006-02-08 13:00:00,37.6,37.6,37.56,37.57,19200.0,16.8094,16.8094,16.7916,16.796,19200.0
2006-02-08 13:05:00,37.57,37.58,37.56,37.57,11400.0,16.796,16.8005,16.7916,16.796,11400.0
2006-02-08 13:10:00,37.57,37.6,37.56,37.59,28200.0,16.796,16.8094,16.7916,16.805,28200.0
2006-02-08 13:15:00,37.59,37.6,37.58,37.6,19400.0,16.805,16.8094,16.8005,16.8094,19400.0
2006-02-08 13:20:00,37.6,37.6,37.56,37.56,11000.0,16.8094,16.8094,16.7916,16.7916,11000.0
2006-02-08 13:25:00,37.56,37.56,37.54,37.54,13000.0,16.7916,16.7916,16.7826,16.7826,13000.0
2006-02-08 13:30:00,37.54,37.56,37.52,37.52,25000.0,16.7826,16.7916,16.7737,16.7737,25000.0
2006-02-08 13:35:00,37.52,37.55,37.51,37.54,14600.0,16.7737,16.7871,16.7692,16.7826,14600.0
2006-02-08 13:40:00,37.54,37.56,37.51,37.52,25000.0,16.7826,16.7916,16.7692,16.7737,25000.0
2006-02-08 13:45:00,37.52,37.55,37.5,37.55,152800.0,16.7737,16.7871,16.7647,16.7871,152800.0
2006-02-08 13:50:00,37.55,37.57,37.55,37.55,20600.0,16.7871,16.796,16.7871,16.7871,20600.0
2006-02-08 13:55:00,37.55,37.55,37.53,37.55,9800.0,16.7871,16.7871,16.7781,16.7871,9800.0
2006-02-08 14:00:00,37.55,37.56,37.54,37.56,8400.0,16.7871,16.7916,16.7826,16.7916,8400.0
2006-02-08 14:05:00,37.56,37.56,37.47,37.47,14800.0,16.7916,16.7916,16.7513,16.7513,14800.0
2006-02-08 14:10:00,37.47,37.49,37.46,37.47,14000.0,16.7513,16.7603,16.7469,16.7513,14000.0
2006-02-08 14:15:00,37.47,37.51,37.47,37.49,18600.0,16.7513,16.7692,16.7513,16.7603,18600.0
2006-02-08 14:20:00,37.49,37.51,37.48,37.51,14200.0,16.7603,16.7692,16.7558,16.7692,14200.0
2006-02-08 14:25:00,37.51,37.54,37.51,37.52,13000.0,16.7692,16.7826,16.7692,16.7737,13000.0
2006-02-08 14:30:00,37.52,37.55,37.52,37.53,26600.0,16.7737,16.7871,16.7737,16.7781,26600.0
2006-02-08 14:35:00,37.52,37.52,37.51,37.51,14600.0,16.7737,16.7737,16.7692,16.7692,14600.0
2006-02-08 14:40:00,37.51,37.56,37.51,37.53,25600.0,16.7692,16.7916,16.7692,16.7781,25600.0
2006-02-08 14:45:00,37.52,37.56,37.52,37.56,29400.0,16.7737,16.7916,16.7737,16.7916,29400.0
2006-02-08 14:50:00,37.55,37.58,37.55,37.56,16000.0,16.7871,16.8005,16.7871,16.7916,16000.0
2006-02-08 14:55:00,37.56,37.58,37.56,37.57,9600.0,16.7916,16.8005,16.7916,16.796,9600.0
2006-02-08 15:00:00,37.57,37.62,37.55,37.6,42000.0,16.796,16.8184,16.7871,16.8094,42000.0
2006-02-08 15:05:00,37.62,37.64,37.58,37.63,26200.0,16.8184,16.8273,16.8005,16.8229,26200.0
2006-02-08 15:10:00,37.63,37.65,37.62,37.65,40400.0,16.8229,16.8318,16.8184,16.8318,40400.0
2006-02-08 15:15:00,37.65,37.66,37.63,37.65,34200.0,16.8318,16.8363,16.8229,16.8318,34200.0
2006-02-08 15:20:00,37.65,37.67,37.65,37.65,53800.0,16.8318,16.8407,16.8318,16.8318,53800.0
2006-02-08 15:25:00,37.65,37.67,37.65,37.66,47400.0,16.8318,16.8407,16.8318,16.8363,47400.0
2006-02-08 15:30:00,37.66,37.67,37.65,37.67,33600.0,16.8363,16.8407,16.8318,16.8407,33600.0
2006-02-08 15:35:00,37.66,37.67,37.65,37.66,32400.0,16.8363,16.8407,16.8318,16.8363,32400.0
2006-02-08 15:40:00,37.66,37.66,37.65,37.65,51800.0,16.8363,16.8363,16.8318,16.8318,51800.0
2006-02-08 15:45:00,37.65,37.68,37.65,37.67,34600.0,16.8318,16.8452,16.8318,16.8407,34600.0
2006-02-08 15:50:00,37.68,37.68,37.65,37.66,50000.0,16.8452,16.8452,16.8318,16.8363,50000.0
2006-02-08 15:55:00,37.66,37.66,37.63,37.64,46800.0,16.8363,16.8363,16.8229,16.8273,46800.0
2006-02-09 09:30:00,37.65,37.8,37.65,37.69,29000.0,16.8318,16.8989,16.8318,16.8497,29000.0
2006-02-09 09:35:00,37.7,37.7,37.55,37.64,33400.0,16.8541,16.8541,16.7871,16.8273,33400.0
2006-02-09 09:40:00,37.63,37.87,37.62,37.85,32600.0,16.8229,16.9301,16.8184,16.9212,32600.0
2006-02-09 09:45:00,37.84,37.84,37.67,37.73,26200.0,16.9167,16.9167,16.8407,16.8676,26200.0
2006-02-09 09:50:00,37.72,37.81,37.7,37.7,33200.0,16.8631,16.9033,16.8541,16.8541,33200.0
2006-02-09 09:55:00,37.7,37.72,37.63,37.68,40800.0,16.8541,16.8631,16.8229,16.8452,40800.0
2006-02-09 10:00:00,37.67,37.76,37.67,37.74,31800.0,16.8407,16.881,16.8407,16.872,31800.0
2006-02-09 10:05:00,37.76,37.84,37.76,37.79,31400.0,16.881,16.9167,16.881,16.8944,31400.0
2006-02-09 10:10:00,37.79,37.81,37.76,37.77,24400.0,16.8944,16.9033,16.881,16.8854,24400.0
2006-02-09 10:15:00,37.77,37.8,37.74,37.74,37600.0,16.8854,16.8989,16.872,16.872,37600.0
2006-02-09 10:20:00,37.74,37.77,37.74,37.77,23600.0,16.872,16.8854,16.872,16.8854,23600.0
2006-02-09 10:25:00,37.77,37.8,37.76,37.77,22600.0,16.8854,16.8989,16.881,16.8854,22600.0
2006-02-09 10:30:00,37.77,37.79,37.74,37.78,38400.0,16.8854,16.8944,16.872,16.8899,38400.0
2006-02-09 10:35:00,37.79,37.85,37.79,37.8,22800.0,16.8944,16.9212,16.8944,16.8989,22800.0
2006-02-09 10:40:00,37.77,37.79,37.71,37.73,25600.0,16.8854,16.8944,16.8586,16.8676,25600.0
2006-02-09 10:45:00,37.7,37.74,37.7,37.74,35800.0,16.8541,16.872,16.8541,16.872,35800.0
2006-02-09 10:50:00,37.74,37.82,37.74,37.81,25600.0,16.872,16.9078,16.872,16.9033,25600.0
2006-02-09 10:55:00,37.83,37.87,37.82,37.83,11800.0,16.9123,16.9301,16.9078,16.9123,11800.0
2006-02-09 11:00:00,37.84,37.85,37.81,37.84,21000.0,16.9167,16.9212,16.9033,16.9167,21000.0
2006-02-09 11:05:00,37.84,37.88,37.83,37.83,20000.0,16.9167,16.9346,16.9123,16.9123,20000.0
2006-02-09 11:10:00,37.82,37.85,37.79,37.85,21000.0,16.9078,16.9212,16.8944,16.9212,21000.0
2006-02-09 11:15:00,37.85,37.88,37.84,37.84,13000.0,16.9212,16.9346,16.9167,16.9167,13000.0
2006-02-09 11:20:00,37.83,37.83,37.78,37.81,14600.0,16.9123,16.9123,16.8899,16.9033,14600.0
2006-02-09 11:25:00,37.81,37.83,37.81,37.82,10600.0,16.9033,16.9123,16.9033,16.9078,10600.0
2006-02-09 11:30:00,37.83,37.88,37.83,37.87,19600.0,16.9123,16.9346,16.9123,16.9301,19600.0
2006-02-09 11:35:00,37.87,37.88,37.87,37.87,16000.0,16.9301,16.9346,16.9301,16.9301,16000.0
2006-02-09 11:40:00,37.87,37.87,37.82,37.83,11600.0,16.9301,16.9301,16.9078,16.9123,11600.0
2006-02-09 11:45:00,37.83,37.83,37.78,37.8,27800.0,16.9123,16.9123,16.8899,16.8989,27800.0
2006-02-09 11:50:00,37.8,37.8,37.76,37.78,56600.0,16.8989,16.8989,16.881,16.8899,56600.0
2006-02-09 11:55:00,37.77,37.77,37.76,37.77,268600.0,16.8854,16.8854,16.881,16.8854,268600.0
2006-02-09 12:00:00,37.77,37.77,37.75,37.76,14200.0,16.8854,16.8854,16.8765,16.881,14200.0
2006-02-09 12:05:00,37.77,37.78,37.76,37.77,117800.0,16.8854,16.8899,16.881,16.8854,117800.0
2006-02-09 12:10:00,37.77,37.77,37.76,37.77,21200.0,16.8854,16.8854,16.881,16.8854,21200.0
2006-02-09 12:15:00,37.77,37.77,37.75,37.76,115200.0,16.8854,16.8854,16.8765,16.881,115200.0
2006-02-09 12:20:00,37.76,37.77,37.76,37.77,5800.0,16.881,16.8854,16.881,16.8854,5800.0
2006-02-09 12:25:00,37.77,37.78,37.75,37.76,16400.0,16.8854,16.8899,16.8765,16.881,16400.0
2006-02-09 12:30:00,37.75,37.76,37.73,37.74,132600.0,16.8765,16.881,16.8676,16.872,132600.0
2006-02-09 12:35:00,37.74,37.79,37.74,37.79,37600.0,16.872,16.8944,16.872,16.8944,37600.0
2006-02-09 12:40:00,37.77,37.79,37.73,37.74,87200.0,16.8854,16.8944,16.8676,16.872,87200.0
2006-02-09 12:45:00,37.74,37.74,37.69,37.7,28000.0,16.872,16.872,16.8497,16.8541,28000.0
2006-02-09 12:50:00,37.7,37.71,37.64,37.64,31600.0,16.8541,16.8586,16.8273,16.8273,31600.0
2006-02-09 12:55:00,37.64,37.75,37.63,37.69,37000.0,16.8273,16.8765,16.8229,16.8497,37000.0
2006-02-09 13:00:00,37.69,37.78,37.69,37.74,49800.0,16.8497,16.8899,16.8497,16.872,49800.0
2006-02-09 13:05:00,37.74,37.78,37.72,37.73,28800.0,16.872,16.8899,16.8631,16.8676,28800.0
2006-02-09 13:10:00,37.72,37.72,37.69,37.69,11400.0,16.8631,16.8631,16.8497,16.8497,11400.0
2006-02-09 13:15:00,37.69,37.71,37.66,37.67,18400.0,16.8497,16.8586,16.8363,16.8407,18400.0
2006-02-09 13:20:00,37.67,37.67,37.64,37.65,16400.0,16.8407,16.8407,16.8273,16.8318,16400.0
2006-02-09 13:25:00,37.65,37.68,37.62,37.63,25600.0,16.8318,16.8452,16.8184,16.8229,25600.0
2006-02-09 13:30:00,37.63,37.71,37.63,37.7,16800.0,16.8229,16.8586,16.8229,16.8541,16800.0
2006-02-09 13:35:00,37.7,37.71,37.7,37.7,11000.0,16.8541,16.8586,16.8541,16.8541,11000.0
2006-02-09 13:40:00,37.7,37.71,37.66,37.68,21600.0,16.8541,16.8586,16.8363,16.8452,21600.0
2006-02-09 13:45:00,37.68,37.68,37.65,37.67,9400.0,16.8452,16.8452,16.8318,16.8407,9400.0
2006-02-09 13:50:00,37.67,37.69,37.67,37.69,39400.0,16.8407,16.8497,16.8407,16.8497,39400.0
2006-02-09 13:55:00,37.69,37.71,37.69,37.69,16200.0,16.8497,16.8586,16.8497,16.8497,16200.0
2006-02-09 14:00:00,37.7,37.7,37.69,37.69,27000.0,16.8541,16.8541,16.8497,16.8497,27000.0
2006-02-09 14:05:00,37.7,37.7,37.61,37.63,41000.0,16.8541,16.8541,16.8139,16.8229,41000.0
2006-02-09 14:10:00,37.63,37.65,37.62,37.63,33200.0,16.8229,16.8318,16.8184,16.8229,33200.0
2006-02-09 14:15:00,37.63,37.65,37.63,37.65,82800.0,16.8229,16.8318,16.8229,16.8318,82800.0
2006-02-09 14:20:00,37.65,37.67,37.63,37.65,22400.0,16.8318,16.8407,16.8229,16.8318,22400.0
2006-02-09 14:25:00,37.66,37.68,37.65,37.68,11600.0,16.8363,16.8452,16.8318,16.8452,11600.0
2006-02-09 14:30:00,37.67,37.67,37.65,37.66,24000.0,16.8407,16.8407,16.8318,16.8363,24000.0
2006-02-09 14:35:00,37.66,37.67,37.65,37.67,25600.0,16.8363,16.8407,16.8318,16.8407,25600.0
2006-02-09 14:40:00,37.67,37.67,37.62,37.63,27600.0,16.8407,16.8407,16.8184,16.8229,27600.0
2006-02-09 14:45:00,37.63,37.63,37.61,37.63,41600.0,16.8229,16.8229,16.8139,16.8229,41600.0
2006-02-09 14:50:00,37.63,37.67,37.63,37.66,18400.0,16.8229,16.8407,16.8229,16.8363,18400.0
2006-02-09 14:55:00,37.66,37.66,37.63,37.63,19000.0,16.8363,16.8363,16.8229,16.8229,19000.0
2006-02-09 15:00:00,37.63,37.66,37.63,37.66,48000.0,16.8229,16.8363,16.8229,16.8363,48000.0
2006-02-09 15:05:00,37.65,37.66,37.64,37.66,47000.0,16.8318,16.8363,16.8273,16.8363,47000.0
2006-02-09 15:10:00,37.66,37.66,37.65,37.66,72400.0,16.8363,16.8363,16.8318,16.8363,72400.0
2006-02-09 15:15:00,37.66,37.69,37.65,37.67,83200.0,16.8363,16.8497,16.8318,16.8407,83200.0
2006-02-09 15:20:00,37.67,37.73,37.66,37.72,52400.0,16.8407,16.8676,16.8363,16.8631,52400.0
2006-02-09 15:25:00,37.72,37.73,37.66,37.68,33200.0,16.8631,16.8676,16.8363,16.8452,33200.0
2006-02-09 15:30:00,37.69,37.69,37.65,37.66,58600.0,16.8497,16.8497,16.8318,16.8363,58600.0
2006-02-09 15:35:00,37.67,37.67,37.63,37.65,50000.0,16.8407,16.8407,16.8229,16.8318,50000.0
2006-02-09 15:40:00,37.65,37.65,37.63,37.64,23000.0,16.8318,16.8318,16.8229,16.8273,23000.0
2006-02-09 15:45:00,37.63,37.64,37.63,37.63,46400.0,16.8229,16.8273,16.8229,16.8229,46400.0
2006-02-09 15:50:00,37.63,37.7,37.63,37.7,60600.0,16.8229,16.8541,16.8229,16.8541,60600.0
2006-02-09 15:55:00,37.7,37.71,37.68,37.71,76000.0,16.8541,16.8586,16.8452,16.8586,76000.0
2006-02-10 09:30:00,37.63,37.63,37.58,37.58,25000.0,16.8229,16.8229,16.8005,16.8005,25000.0
2006-02-10 09:35:00,37.59,37.76,37.58,37.75,16800.0,16.805,16.881,16.8005,16.8765,16800.0
2006-02-10 09:40:00,37.76,37.88,37.76,37.83,23800.0,16.881,16.9346,16.881,16.9123,23800.0
2006-02-10 09:45:00,37.82,37.85,37.81,37.83,24400.0,16.9078,16.9212,16.9033,16.9123,24400.0
2006-02-10 09:50:00,37.84,37.92,37.84,37.88,23600.0,16.9167,16.9525,16.9167,16.9346,23600.0
2006-02-10 09:55:00,37.9,37.9,37.81,37.81,17000.0,16.9436,16.9436,16.9033,16.9033,17000.0
2006-02-10 10:00:00,37.8,37.82,37.78,37.8,20800.0,16.8989,16.9078,16.8899,16.8989,20800.0
2006-02-10 10:05:00,37.79,37.8,37.74,37.75,10200.0,16.8944,16.8989,16.872,16.8765,10200.0
2006-02-10 10:10:00,37.76,37.77,37.71,37.74,7200.0,16.881,16.8854,16.8586,16.872,7200.0
2006-02-10 10:15:00,37.71,37.72,37.68,37.72,9800.0,16.8586,16.8631,16.8452,16.8631,9800.0
2006-02-10 10:20:00,37.71,37.73,37.68,37.68,13000.0,16.8586,16.8676,16.8452,16.8452,13000.0
2006-02-10 10:25:00,37.68,37.7,37.65,37.65,17200.0,16.8452,16.8541,16.8318,16.8318,17200.0
2006-02-10 10:30:00,37.65,37.68,37.64,37.68,20000.0,16.8318,16.8452,16.8273,16.8452,20000.0
2006-02-10 10:35:00,37.68,37.68,37.51,37.6,42600.0,16.8452,16.8452,16.7692,16.8094,42600.0
2006-02-10 10:40:00,37.6,37.6,37.55,37.56,12600.0,16.8094,16.8094,16.7871,16.7916,12600.0
2006-02-10 10:45:00,37.56,37.6,37.54,37.54,19800.0,16.7916,16.8094,16.7826,16.7826,19800.0
2006-02-10 10:50:00,37.53,37.62,37.53,37.62,16800.0,16.7781,16.8184,16.7781,16.8184,16800.0
2006-02-10 10:55:00,37.62,37.63,37.58,37.61,20000.0,16.8184,16.8229,16.8005,16.8139,20000.0
2006-02-10 11:00:00,37.6,37.64,37.56,37.64,19200.0,16.8094,16.8273,16.7916,16.8273,19200.0
2006-02-10 11:05:00,37.63,37.65,37.63,37.63,14400.0,16.8229,16.8318,16.8229,16.8229,14400.0
2006-02-10 11:10:00,37.61,37.61,37.54,37.54,7000.0,16.8139,16.8139,16.7826,16.7826,7000.0
2006-02-10 11:15:00,37.54,37.54,37.51,37.52,14000.0,16.7826,16.7826,16.7692,16.7737,14000.0
2006-02-10 11:20:00,37.52,37.54,37.49,37.49,17400.0,16.7737,16.7826,16.7603,16.7603,17400.0
2006-02-10 11:25:00,37.49,37.49,37.43,37.44,22200.0,16.7603,16.7603,16.7334,16.7379,22200.0
2006-02-10 11:30:00,37.43,37.45,37.41,37.41,17000.0,16.7334,16.7424,16.7245,16.7245,17000.0
2006-02-10 11:35:00,37.41,37.48,37.41,37.48,24200.0,16.7245,16.7558,16.7245,16.7558,24200.0
2006-02-10 11:40:00,37.49,37.49,37.43,37.43,11800.0,16.7603,16.7603,16.7334,16.7334,11800.0
2006-02-10 11:45:00,37.43,37.45,37.42,37.43,14000.0,16.7334,16.7424,16.729,16.7334,14000.0
2006-02-10 11:50:00,37.44,37.52,37.44,37.52,20800.0,16.7379,16.7737,16.7379,16.7737,20800.0
2006-02-10 11:55:00,37.51,37.52,37.43,37.43,23000.0,16.7692,16.7737,16.7334,16.7334,23000.0
2006-02-10 12:00:00,37.42,37.43,37.35,37.42,25200.0,16.729,16.7334,16.6977,16.729,25200.0
2006-02-10 12:05:00,37.42,37.43,37.4,37.4,29400.0,16.729,16.7334,16.72,16.72,29400.0
2006-02-10 12:10:00,37.4,37.4,37.38,37.38,21400.0,16.72,16.72,16.7111,16.7111,21400.0
2006-02-10 12:15:00,37.38,37.38,37.38,37.38,16600.0,16.7111,16.7111,16.7111,16.7111,16600.0
2006-02-10 12:20:00,37.38,37.41,37.37,37.38,45000.0,16.7111,16.7245,16.7066,16.7111,45000.0
2006-02-10 12:25:00,37.38,37.43,37.36,37.42,48800.0,16.7111,16.7334,16.7021,16.729,48800.0
2006-02-10 12:30:00,37.42,37.42,37.37,37.41,45800.0,16.729,16.729,16.7066,16.7245,45800.0
2006-02-10 12:35:00,37.4,37.44,37.39,37.43,37600.0,16.72,16.7379,16.7156,16.7334,37600.0
2006-02-10 12:40:00,37.44,37.44,37.42,37.44,21000.0,16.7379,16.7379,16.729,16.7379,21000.0
2006-02-10 12:45:00,37.44,37.44,37.38,37.4,17800.0,16.7379,16.7379,16.7111,16.72,17800.0
2006-02-10 12:50:00,37.39,37.4,37.38,37.4,25200.0,16.7156,16.72,16.7111,16.72,25200.0
2006-02-10 12:55:00,37.4,37.4,37.38,37.39,3600.0,16.72,16.72,16.7111,16.7156,3600.0
2006-02-10 13:00:00,37.39,37.39,37.38,37.38,11600.0,16.7156,16.7156,16.7111,16.7111,11600.0
2006-02-10 13:05:00,37.38,37.38,37.36,37.38,59400.0,16.7111,16.7111,16.7021,16.7111,59400.0
2006-02-10 13:10:00,37.37,37.41,37.35,37.4,18400.0,16.7066,16.7245,16.6977,16.72,18400.0
2006-02-10 13:15:00,37.39,37.4,37.31,37.33,16400.0,16.7156,16.72,16.6798,16.6887,16400.0
2006-02-10 13:20:00,37.33,37.34,37.25,37.27,32400.0,16.6887,16.6932,16.653,16.6619,32400.0
2006-02-10 13:25:00,37.27,37.32,37.21,37.32,82800.0,16.6619,16.6843,16.6351,16.6843,82800.0
2006-02-10 13:30:00,37.31,37.36,37.3,37.33,40400.0,16.6798,16.7021,16.6753,16.6887,40400.0
2006-02-10 13:35:00,37.33,37.35,37.29,37.29,33800.0,16.6887,16.6977,16.6709,16.6709,33800.0
2006-02-10 13:40:00,37.29,37.29,37.22,37.27,39600.0,16.6709,16.6709,16.6396,16.6619,39600.0
2006-02-10 13:45:00,37.27,37.28,37.24,37.24,25000.0,16.6619,16.6664,16.6485,16.6485,25000.0
2006-02-10 13:50:00,37.25,37.28,37.24,37.28,28200.0,16.653,16.6664,16.6485,16.6664,28200.0
2006-02-10 13:55:00,37.28,37.29,37.25,37.27,16400.0,16.6664,16.6709,16.653,16.6619,16400.0
2006-02-10 14:00:00,37.28,37.31,37.28,37.28,13400.0,16.6664,16.6798,16.6664,16.6664,13400.0
2006-02-10 14:05:00,37.3,37.35,37.29,37.34,43600.0,16.6753,16.6977,16.6709,16.6932,43600.0
2006-02-10 14:10:00,37.34,37.35,37.31,37.33,34600.0,16.6932,16.6977,16.6798,16.6887,34600.0
2006-02-10 14:15:00,37.33,37.38,37.33,37.38,27600.0,16.6887,16.7111,16.6887,16.7111,27600.0
2006-02-10 14:20:00,37.38,37.38,37.33,37.33,15600.0,16.7111,16.7111,16.6887,16.6887,15600.0
2006-02-10 14:25:00,37.31,37.34,37.31,37.32,25400.0,16.6798,16.6932,16.6798,16.6843,25400.0
2006-02-10 14:30:00,37.33,37.34,37.33,37.34,13200.0,16.6887,16.6932,16.6887,16.6932,13200.0
2006-02-10 14:35:00,37.34,37.34,37.31,37.33,31400.0,16.6932,16.6932,16.6798,16.6887,31400.0
2006-02-10 14:40:00,37.33,37.33,37.3,37.31,36600.0,16.6887,16.6887,16.6753,16.6798,36600.0
2006-02-10 14:45:00,37.32,37.33,37.29,37.29,23200.0,16.6843,16.6887,16.6709,16.6709,23200.0
2006-02-10 14:50:00,37.29,37.31,37.29,37.3,18400.0,16.6709,16.6798,16.6709,16.6753,18400.0
2006-02-10 14:55:00,37.3,37.32,37.29,37.3,24200.0,16.6753,16.6843,16.6709,16.6753,24200.0
2006-02-10 15:00:00,37.31,37.33,37.3,37.31,19800.0,16.6798,16.6887,16.6753,16.6798,19800.0
2006-02-10 15:05:00,37.31,37.33,37.27,37.29,45600.0,16.6798,16.6887,16.6619,16.6709,45600.0
2006-02-10 15:10:00,37.29,37.3,37.28,37.3,31000.0,16.6709,16.6753,16.6664,16.6753,31000.0
2006-02-10 15:15:00,37.28,37.3,37.28,37.29,34200.0,16.6664,16.6753,16.6664,16.6709,34200.0
2006-02-10 15:20:00,37.28,37.29,37.24,37.29,66600.0,16.6664,16.6709,16.6485,16.6709,66600.0
2006-02-10 15:25:00,37.29,37.3,37.27,37.29,21400.0,16.6709,16.6753,16.6619,16.6709,21400.0
2006-02-10 15:30:00,37.29,37.3,37.23,37.23,37600.0,16.6709,16.6753,16.644,16.644,37600.0
2006-02-10 15:35:00,37.24,37.27,37.24,37.27,39600.0,16.6485,16.6619,16.6485,16.6619,39600.0
2006-02-10 15:40:00,37.27,37.27,37.23,37.27,45600.0,16.6619,16.6619,16.644,16.6619,45600.0
2006-02-10 15:45:00,37.27,37.28,37.24,37.24,40200.0,16.6619,16.6664,16.6485,16.6485,40200.0
2006-02-10 15:50:00,37.24,37.25,37.23,37.24,31000.0,16.6485,16.653,16.644,16.6485,31000.0
2006-02-10 15:55:00,37.24,37.25,37.23,37.24,39200.0,16.6485,16.653,16.644,16.6485,39200.0
2006-02-13 09:30:00,37.23,37.3,37.22,37.29,39200.0,16.644,16.6753,16.6396,16.6709,39200.0
2006-02-13 09:35:00,37.27,37.27,37.24,37.26,37000.0,16.6619,16.6619,16.6485,16.6574,37000.0
2006-02-13 09:40:00,37.27,37.27,37.24,37.27,56200.0,16.6619,16.6619,16.6485,16.6619,56200.0
2006-02-13 09:45:00,37.25,37.28,37.23,37.27,49600.0,16.653,16.6664,16.644,16.6619,49600.0
2006-02-13 09:50:00,37.27,37.27,37.23,37.23,20000.0,16.6619,16.6619,16.644,16.644,20000.0
2006-02-13 09:55:00,37.23,37.24,37.11,37.12,76000.0,16.644,16.6485,16.5904,16.5949,76000.0
2006-02-13 10:00:00,37.12,37.16,37.1,37.11,40800.0,16.5949,16.6127,16.5859,16.5904,40800.0
2006-02-13 10:05:00,37.13,37.17,37.13,37.15,75000.0,16.5993,16.6172,16.5993,16.6083,75000.0
2006-02-13 10:10:00,37.15,37.15,37.1,37.1,44600.0,16.6083,16.6083,16.5859,16.5859,44600.0
2006-02-13 10:15:00,37.09,37.1,36.97,36.99,121800.0,16.5814,16.5859,16.5278,16.5367,121800.0
2006-02-13 10:20:00,36.99,37.04,36.97,36.99,35600.0,16.5367,16.5591,16.5278,16.5367,35600.0
2006-02-13 10:25:00,37.01,37.02,36.99,36.99,64000.0,16.5457,16.5501,16.5367,16.5367,64000.0
2006-02-13 10:30:00,36.99,36.99,36.9,36.9,48800.0,16.5367,16.5367,16.4965,16.4965,48800.0
2006-02-13 10:35:00,36.89,36.95,36.86,36.95,49400.0,16.492,16.5189,16.4786,16.5189,49400.0
2006-02-13 10:40:00,36.96,36.96,36.91,36.91,26800.0,16.5233,16.5233,16.501,16.501,26800.0
2006-02-13 10:45:00,36.91,36.94,36.9,36.92,63600.0,16.501,16.5144,16.4965,16.5054,63600.0
2006-02-13 10:50:00,36.93,36.95,36.9,36.91,19400.0,16.5099,16.5189,16.4965,16.501,19400.0
2006-02-13 10:55:00,36.91,36.92,36.88,36.9,16000.0,16.501,16.5054,16.4876,16.4965,16000.0
2006-02-13 11:00:00,36.9,36.91,36.88,36.88,19800.0,16.4965,16.501,16.4876,16.4876,19800.0
2006-02-13 11:05:00,36.89,36.95,36.88,36.92,40800.0,16.492,16.5189,16.4876,16.5054,40800.0
2006-02-13 11:10:00,36.92,36.93,36.92,36.93,42400.0,16.5054,16.5099,16.5054,16.5099,42400.0
2006-02-13 11:15:00,36.93,36.94,36.91,36.92,24400.0,16.5099,16.5144,16.501,16.5054,24400.0
2006-02-13 11:20:00,36.92,36.93,36.91,36.91,15600.0,16.5054,16.5099,16.501,16.501,15600.0
2006-02-13 11:25:00,36.92,36.93,36.91,36.91,13600.0,16.5054,16.5099,16.501,16.501,13600.0
2006-02-13 11:30:00,36.91,36.92,36.89,36.91,33600.0,16.501,16.5054,16.492,16.501,33600.0
2006-02-13 11:35:00,36.91,36.92,36.83,36.85,48000.0,16.501,16.5054,16.4652,16.4741,48000.0
2006-02-13 11:40:00,36.85,36.88,36.82,36.87,52200.0,16.4741,16.4876,16.4607,16.4831,52200.0
2006-02-13 11:45:00,36.87,36.88,36.82,36.83,47800.0,16.4831,16.4876,16.4607,16.4652,47800.0
2006-02-13 11:50:00,36.83,36.83,36.76,36.8,54200.0,16.4652,16.4652,16.4339,16.4518,54200.0
2006-02-13 11:55:00,36.8,36.82,36.76,36.8,46000.0,16.4518,16.4607,16.4339,16.4518,46000.0
2006-02-13 12:00:00,36.81,36.87,36.8,36.86,28600.0,16.4563,16.4831,16.4518,16.4786,28600.0
2006-02-13 12:05:00,36.81,36.86,36.81,36.86,71600.0,16.4563,16.4786,16.4563,16.4786,71600.0
2006-02-13 12:10:00,36.86,36.88,36.85,36.88,25800.0,16.4786,16.4876,16.4741,16.4876,25800.0
2006-02-13 12:15:00,36.88,36.94,36.88,36.93,51200.0,16.4876,16.5144,16.4876,16.5099,51200.0
2006-02-13 12:20:00,36.92,36.92,36.9,36.9,15800.0,16.5054,16.5054,16.4965,16.4965,15800.0
2006-02-13 12:25:00,36.9,36.92,36.9,36.91,13800.0,16.4965,16.5054,16.4965,16.501,13800.0
2006-02-13 12:30:00,36.91,36.93,36.91,36.93,15600.0,16.501,16.5099,16.501,16.5099,15600.0
2006-02-13 12:35:00,36.93,36.94,36.92,36.92,38400.0,16.5099,16.5144,16.5054,16.5054,38400.0
2006-02-13 12:40:00,36.92,36.92,36.89,36.92,68000.0,16.5054,16.5054,16.492,16.5054,68000.0
2006-02-13 12:45:00,36.92,36.93,36.9,36.91,73400.0,16.5054,16.5099,16.4965,16.501,73400.0
2006-02-13 12:50:00,36.91,36.95,36.9,36.94,52000.0,16.501,16.5189,16.4965,16.5144,52000.0
2006-02-13 12:55:00,36.93,36.95,36.91,36.94,9600.0,16.5099,16.5189,16.501,16.5144,9600.0
2006-02-13 13:00:00,36.94,36.95,36.93,36.95,10200.0,16.5144,16.5189,16.5099,16.5189,10200.0
2006-02-13 13:05:00,36.95,36.97,36.95,36.97,8400.0,16.5189,16.5278,16.5189,16.5278,8400.0
2006-02-13 13:10:00,36.96,36.96,36.94,36.95,14400.0,16.5233,16.5233,16.5144,16.5189,14400.0
2006-02-13 13:15:00,36.94,36.94,36.88,36.89,92000.0,16.5144,16.5144,16.4876,16.492,92000.0
2006-02-13 13:20:00,36.88,36.92,36.87,36.9,36400.0,16.4876,16.5054,16.4831,16.4965,36400.0
2006-02-13 13:25:00,36.91,36.92,36.9,36.91,11600.0,16.501,16.5054,16.4965,16.501,11600.0
2006-02-13 13:30:00,36.91,36.92,36.88,36.89,76400.0,16.501,16.5054,16.4876,16.492,76400.0
2006-02-13 13:35:00,36.88,36.91,36.88,36.88,82800.0,16.4876,16.501,16.4876,16.4876,82800.0
2006-02-13 13:40:00,36.87,36.88,36.87,36.88,34400.0,16.4831,16.4876,16.4831,16.4876,34400.0
2006-02-13 13:45:00,36.88,36.91,36.88,36.89,29400.0,16.4876,16.501,16.4876,16.492,29400.0
2006-02-13 13:50:00,36.9,36.92,36.9,36.91,6800.0,16.4965,16.5054,16.4965,16.501,6800.0
2006-02-13 13:55:00,36.92,36.92,36.9,36.92,18800.0,16.5054,16.5054,16.4965,16.5054,18800.0
2006-02-13 14:00:00,36.92,36.93,36.91,36.92,53000.0,16.5054,16.5099,16.501,16.5054,53000.0
2006-02-13 14:05:00,36.93,36.93,36.91,36.92,30400.0,16.5099,16.5099,16.501,16.5054,30400.0
2006-02-13 14:10:00,36.91,36.93,36.91,36.92,14200.0,16.501,16.5099,16.501,16.5054,14200.0
2006-02-13 14:15:00,36.92,36.97,36.92,36.93,38800.0,16.5054,16.5278,16.5054,16.5099,38800.0
2006-02-13 14:20:00,36.94,36.94,36.9,36.91,17800.0,16.5144,16.5144,16.4965,16.501,17800.0
2006-02-13 14:25:00,36.91,36.94,36.91,36.93,56200.0,16.501,16.5144,16.501,16.5099,56200.0
2006-02-13 14:30:00,36.93,36.94,36.92,36.94,9200.0,16.5099,16.5144,16.5054,16.5144,9200.0
2006-02-13 14:35:00,36.94,36.96,36.92,36.92,23600.0,16.5144,16.5233,16.5054,16.5054,23600.0
2006-02-13 14:40:00,36.92,36.93,36.91,36.91,33000.0,16.5054,16.5099,16.501,16.501,33000.0
2006-02-13 14:45:00,36.92,36.93,36.91,36.92,61800.0,16.5054,16.5099,16.501,16.5054,61800.0
2006-02-13 14:50:00,36.92,36.92,36.9,36.9,27600.0,16.5054,16.5054,16.4965,16.4965,27600.0
2006-02-13 14:55:00,36.9,36.92,36.88,36.92,43200.0,16.4965,16.5054,16.4876,16.5054,43200.0
2006-02-13 15:00:00,36.91,36.93,36.91,36.93,31200.0,16.501,16.5099,16.501,16.5099,31200.0
2006-02-13 15:05:00,36.92,36.93,36.92,36.93,31200.0,16.5054,16.5099,16.5054,16.5099,31200.0
2006-02-13 15:10:00,36.93,36.94,36.92,36.93,41000.0,16.5099,16.5144,16.5054,16.5099,41000.0
2006-02-13 15:15:00,36.93,36.93,36.92,36.92,119800.0,16.5099,16.5099,16.5054,16.5054,119800.0
2006-02-13 15:20:00,36.92,36.94,36.92,36.93,39000.0,16.5054,16.5144,16.5054,16.5099,39000.0
2006-02-13 15:25:00,36.93,36.95,36.93,36.95,11000.0,16.5099,16.5189,16.5099,16.5189,11000.0
2006-02-13 15:30:00,36.95,36.99,36.95,36.98,24600.0,16.5189,16.5367,16.5189,16.5323,24600.0
2006-02-13 15:35:00,36.99,36.99,36.97,36.98,40200.0,16.5367,16.5367,16.5278,16.5323,40200.0
2006-02-13 15:40:00,36.98,37.0,36.95,36.98,130000.0,16.5323,16.5412,16.5189,16.5323,130000.0
2006-02-13 15:45:00,36.97,36.98,36.93,36.94,77000.0,16.5278,16.5323,16.5099,16.5144,77000.0
2006-02-13 15:50:00,36.94,36.97,36.94,36.95,283200.0,16.5144,16.5278,16.5144,16.5189,283200.0
2006-02-13 15:55:00,36.95,36.97,36.95,36.96,106800.0,16.5189,16.5278,16.5189,16.5233,106800.0
2006-02-14 09:30:00,36.95,36.95,36.76,36.76,142800.0,16.5189,16.5189,16.4339,16.4339,142800.0
2006-02-14 09:35:00,36.75,36.76,36.6,36.73,327800.0,16.4294,16.4339,16.3624,16.4205,327800.0
2006-02-14 09:40:00,36.68,36.69,36.6,36.62,115400.0,16.3981,16.4026,16.3624,16.3713,115400.0
2006-02-14 09:45:00,36.6,36.6,36.51,36.54,378600.0,16.3624,16.3624,16.3221,16.3356,378600.0
2006-02-14 09:50:00,36.56,36.58,36.5,36.52,74000.0,16.3445,16.3534,16.3177,16.3266,74000.0
2006-02-14 09:55:00,36.51,36.52,36.39,36.43,185800.0,16.3221,16.3266,16.2685,16.2864,185800.0
2006-02-14 10:00:00,36.44,36.57,36.42,36.42,233200.0,16.2909,16.349,16.2819,16.2819,233200.0
2006-02-14 10:05:00,36.42,36.55,36.42,36.55,177800.0,16.2819,16.34,16.2819,16.34,177800.0
2006-02-14 10:10:00,36.55,36.55,36.51,36.55,284000.0,16.34,16.34,16.3221,16.34,284000.0
2006-02-14 10:15:00,36.55,36.58,36.5,36.52,72200.0,16.34,16.3534,16.3177,16.3266,72200.0
2006-02-14 10:20:00,36.52,36.52,36.48,36.49,24200.0,16.3266,16.3266,16.3087,16.3132,24200.0
2006-02-14 10:25:00,36.48,36.49,36.45,36.48,147000.0,16.3087,16.3132,16.2953,16.3087,147000.0
2006-02-14 10:30:00,36.48,36.52,36.47,36.49,121200.0,16.3087,16.3266,16.3043,16.3132,121200.0
2006-02-14 10:35:00,36.49,36.49,36.43,36.43,104000.0,16.3132,16.3132,16.2864,16.2864,104000.0
2006-02-14 10:40:00,36.43,36.46,36.43,36.46,51200.0,16.2864,16.2998,16.2864,16.2998,51200.0
2006-02-14 10:45:00,36.45,36.54,36.45,36.46,48600.0,16.2953,16.3356,16.2953,16.2998,48600.0
2006-02-14 10:50:00,36.46,36.52,36.43,36.52,53200.0,16.2998,16.3266,16.2864,16.3266,53200.0
2006-02-14 10:55:00,36.51,36.57,36.51,36.57,20200.0,16.3221,16.349,16.3221,16.349,20200.0
2006-02-14 11:00:00,36.57,36.59,36.52,36.55,118800.0,16.349,16.3579,16.3266,16.34,118800.0
2006-02-14 11:05:00,36.54,36.57,36.54,36.55,162000.0,16.3356,16.349,16.3356,16.34,162000.0
2006-02-14 11:10:00,36.55,36.62,36.55,36.6,62400.0,16.34,16.3713,16.34,16.3624,62400.0
2006-02-14 11:15:00,36.6,36.63,36.59,36.6,41600.0,16.3624,16.3758,16.3579,16.3624,41600.0
2006-02-14 11:20:00,36.6,36.63,36.58,36.62,45000.0,16.3624,16.3758,16.3534,16.3713,45000.0
2006-02-14 11:25:00,36.62,36.63,36.58,36.59,29600.0,16.3713,16.3758,16.3534,16.3579,29600.0
2006-02-14 11:30:00,36.59,36.63,36.58,36.6,42000.0,16.3579,16.3758,16.3534,16.3624,42000.0
2006-02-14 11:35:00,36.6,36.62,36.59,36.59,28000.0,16.3624,16.3713,16.3579,16.3579,28000.0
2006-02-14 11:40:00,36.6,36.61,36.59,36.6,29800.0,16.3624,16.3669,16.3579,16.3624,29800.0
2006-02-14 11:45:00,36.62,36.66,36.6,36.6,113200.0,16.3713,16.3892,16.3624,16.3624,113200.0
2006-02-14 11:50:00,36.6,36.67,36.59,36.66,113400.0,16.3624,16.3937,16.3579,16.3892,113400.0
2006-02-14 11:55:00,36.68,36.74,36.68,36.72,22600.0,16.3981,16.425,16.3981,16.416,22600.0
2006-02-14 12:00:00,36.71,36.71,36.66,36.66,25600.0,16.4116,16.4116,16.3892,16.3892,25600.0
2006-02-14 12:05:00,36.67,36.67,36.6,36.61,24600.0,16.3937,16.3937,16.3624,16.3669,24600.0
2006-02-14 12:10:00,36.61,36.63,36.6,36.61,46000.0,16.3669,16.3758,16.3624,16.3669,46000.0
2006-02-14 12:15:00,36.6,36.62,36.6,36.6,71200.0,16.3624,16.3713,16.3624,16.3624,71200.0
2006-02-14 12:20:00,36.6,36.62,36.59,36.62,113600.0,16.3624,16.3713,16.3579,16.3713,113600.0
2006-02-14 12:25:00,36.62,36.62,36.6,36.61,26400.0,16.3713,16.3713,16.3624,16.3669,26400.0
2006-02-14 12:30:00,36.6,36.62,36.6,36.61,35200.0,16.3624,16.3713,16.3624,16.3669,35200.0
2006-02-14 12:35:00,36.6,36.61,36.59,36.6,25000.0,16.3624,16.3669,16.3579,16.3624,25000.0
2006-02-14 12:40:00,36.6,36.62,36.6,36.6,37200.0,16.3624,16.3713,16.3624,16.3624,37200.0
2006-02-14 12:45:00,36.6,36.62,36.6,36.61,36600.0,16.3624,16.3713,16.3624,16.3669,36600.0
2006-02-14 12:50:00,36.61,36.62,36.6,36.6,24400.0,16.3669,16.3713,16.3624,16.3624,24400.0
2006-02-14 12:55:00,36.6,36.62,36.6,36.62,41000.0,16.3624,16.3713,16.3624,16.3713,41000.0
2006-02-14 13:00:00,36.62,36.62,36.6,36.6,74000.0,16.3713,16.3713,16.3624,16.3624,74000.0
2006-02-14 13:05:00,36.6,36.61,36.58,36.6,42600.0,16.3624,16.3669,16.3534,16.3624,42600.0
2006-02-14 13:10:00,36.6,36.6,36.6,36.6,36200.0,16.3624,16.3624,16.3624,16.3624,36200.0
2006-02-14 13:15:00,36.6,36.62,36.6,36.6,46000.0,16.3624,16.3713,16.3624,16.3624,46000.0
2006-02-14 13:20:00,36.6,36.6,36.58,36.6,51200.0,16.3624,16.3624,16.3534,16.3624,51200.0
2006-02-14 13:25:00,36.6,36.62,36.6,36.61,26400.0,16.3624,16.3713,16.3624,16.3669,26400.0
2006-02-14 13:30:00,36.62,36.66,36.62,36.65,24000.0,16.3713,16.3892,16.3713,16.3847,24000.0
2006-02-14 13:35:00,36.63,36.66,36.63,36.63,24200.0,16.3758,16.3892,16.3758,16.3758,24200.0
2006-02-14 13:40:00,36.63,36.65,36.63,36.65,18600.0,16.3758,16.3847,16.3758,16.3847,18600.0
2006-02-14 13:45:00,36.65,36.65,36.62,36.63,26400.0,16.3847,16.3847,16.3713,16.3758,26400.0
2006-02-14 13:50:00,36.63,36.65,36.63,36.65,43800.0,16.3758,16.3847,16.3758,16.3847,43800.0
2006-02-14 13:55:00,36.65,36.65,36.63,36.63,48200.0,16.3847,16.3847,16.3758,16.3758,48200.0
2006-02-14 14:00:00,36.63,36.63,36.62,36.63,23200.0,16.3758,16.3758,16.3713,16.3758,23200.0
2006-02-14 14:05:00,36.63,36.67,36.63,36.66,59200.0,16.3758,16.3937,16.3758,16.3892,59200.0
2006-02-14 14:10:00,36.66,36.7,36.65,36.65,23200.0,16.3892,16.4071,16.3847,16.3847,23200.0
2006-02-14 14:15:00,36.64,36.64,36.6,36.62,13200.0,16.3803,16.3803,16.3624,16.3713,13200.0
2006-02-14 14:20:00,36.64,36.65,36.6,36.65,22000.0,16.3803,16.3847,16.3624,16.3847,22000.0
2006-02-14 14:25:00,36.63,36.66,36.63,36.65,37600.0,16.3758,16.3892,16.3758,16.3847,37600.0
2006-02-14 14:30:00,36.65,36.69,36.64,36.64,89600.0,16.3847,16.4026,16.3803,16.3803,89600.0
2006-02-14 14:35:00,36.64,36.65,36.61,36.63,117400.0,16.3803,16.3847,16.3669,16.3758,117400.0
2006-02-14 14:40:00,36.63,36.72,36.63,36.72,63800.0,16.3758,16.416,16.3758,16.416,63800.0
2006-02-14 14:45:00,36.71,36.71,36.7,36.7,42000.0,16.4116,16.4116,16.4071,16.4071,42000.0
2006-02-14 14:50:00,36.71,36.75,36.7,36.74,38400.0,16.4116,16.4294,16.4071,16.425,38400.0
2006-02-14 14:55:00,36.73,36.77,36.73,36.77,48400.0,16.4205,16.4384,16.4205,16.4384,48400.0
2006-02-14 15:00:00,36.77,36.8,36.77,36.79,25800.0,16.4384,16.4518,16.4384,16.4473,25800.0
2006-02-14 15:05:00,36.79,36.79,36.67,36.7,35200.0,16.4473,16.4473,16.3937,16.4071,35200.0
2006-02-14 15:10:00,36.68,36.7,36.68,36.68,17000.0,16.3981,16.4071,16.3981,16.3981,17000.0
2006-02-14 15:15:00,36.68,36.71,36.67,36.71,32400.0,16.3981,16.4116,16.3937,16.4116,32400.0
2006-02-14 15:20:00,36.7,36.76,36.7,36.76,40800.0,16.4071,16.4339,16.4071,16.4339,40800.0
2006-02-14 15:25:00,36.76,36.8,36.74,36.8,37000.0,16.4339,16.4518,16.425,16.4518,37000.0
2006-02-14 15:30:00,36.8,36.81,36.79,36.8,55200.0,16.4518,16.4563,16.4473,16.4518,55200.0
2006-02-14 15:35:00,36.81,36.81,36.8,36.81,49600.0,16.4563,16.4563,16.4518,16.4563,49600.0
2006-02-14 15:40:00,36.81,36.84,36.6,36.77,53600.0,16.4563,16.4697,16.3624,16.4384,53600.0
2006-02-14 15:45:00,36.78,36.8,36.77,36.77,34200.0,16.4429,16.4518,16.4384,16.4384,34200.0
2006-02-14 15:50:00,36.78,36.79,36.76,36.79,36200.0,16.4429,16.4473,16.4339,16.4473,36200.0
2006-02-14 15:55:00,36.77,36.81,36.77,36.81,81600.0,16.4384,16.4563,16.4384,16.4563,81600.0
2006-02-15 09:30:00,36.83,36.93,36.81,36.88,46600.0,16.4652,16.5099,16.4563,16.4876,46600.0
2006-02-15 09:35:00,36.87,36.87,36.8,36.87,32400.0,16.4831,16.4831,16.4518,16.4831,32400.0
2006-02-15 09:40:00,36.88,36.95,36.8,36.8,70200.0,16.4876,16.5189,16.4518,16.4518,70200.0
2006-02-15 09:45:00,36.8,36.87,36.8,36.81,150600.0,16.4518,16.4831,16.4518,16.4563,150600.0
2006-02-15 09:50:00,36.81,36.87,36.81,36.85,41400.0,16.4563,16.4831,16.4563,16.4741,41400.0
2006-02-15 09:55:00,36.86,36.87,36.79,36.84,53200.0,16.4786,16.4831,16.4473,16.4697,53200.0
2006-02-15 10:00:00,36.84,36.9,36.78,36.85,43000.0,16.4697,16.4965,16.4429,16.4741,43000.0
2006-02-15 10:05:00,36.87,37.05,36.87,37.05,32800.0,16.4831,16.5636,16.4831,16.5636,32800.0
2006-02-15 10:10:00,37.04,37.04,36.93,36.99,63200.0,16.5591,16.5591,16.5099,16.5367,63200.0
2006-02-15 10:15:00,36.99,37.02,36.93,36.93,50400.0,16.5367,16.5501,16.5099,16.5099,50400.0
2006-02-15 10:20:00,36.94,37.01,36.93,37.01,70600.0,16.5144,16.5457,16.5099,16.5457,70600.0
2006-02-15 10:25:00,37.01,37.02,36.96,36.98,47200.0,16.5457,16.5501,16.5233,16.5323,47200.0
2006-02-15 10:30:00,36.98,37.02,36.94,36.94,27200.0,16.5323,16.5501,16.5144,16.5144,27200.0
2006-02-15 10:35:00,36.94,36.94,36.85,36.87,37000.0,16.5144,16.5144,16.4741,16.4831,37000.0
2006-02-15 10:40:00,36.88,36.93,36.88,36.92,31400.0,16.4876,16.5099,16.4876,16.5054,31400.0
2006-02-15 10:45:00,36.92,36.94,36.91,36.94,38600.0,16.5054,16.5144,16.501,16.5144,38600.0
2006-02-15 10:50:00,36.94,36.97,36.9,36.95,49600.0,16.5144,16.5278,16.4965,16.5189,49600.0
2006-02-15 10:55:00,36.95,36.95,36.92,36.94,25400.0,16.5189,16.5189,16.5054,16.5144,25400.0
2006-02-15 11:00:00,36.93,36.96,36.91,36.95,75600.0,16.5099,16.5233,16.501,16.5189,75600.0
2006-02-15 11:05:00,36.95,36.98,36.93,36.96,12200.0,16.5189,16.5323,16.5099,16.5233,12200.0
2006-02-15 11:10:00,36.96,36.98,36.85,36.88,26800.0,16.5233,16.5323,16.4741,16.4876,26800.0
2006-02-15 11:15:00,36.89,36.9,36.86,36.88,28400.0,16.492,16.4965,16.4786,16.4876,28400.0
2006-02-15 11:20:00,36.88,36.91,36.87,36.88,6200.0,16.4876,16.501,16.4831,16.4876,6200.0
2006-02-15 11:25:00,36.9,36.9,36.83,36.87,35600.0,16.4965,16.4965,16.4652,16.4831,35600.0
2006-02-15 11:30:00,36.88,36.93,36.87,36.88,67000.0,16.4876,16.5099,16.4831,16.4876,67000.0
2006-02-15 11:35:00,36.87,36.9,36.85,36.88,27600.0,16.4831,16.4965,16.4741,16.4876,27600.0
2006-02-15 11:40:00,36.88,36.91,36.87,36.88,24000.0,16.4876,16.501,16.4831,16.4876,24000.0
2006-02-15 11:45:00,36.88,36.88,36.85,36.88,34000.0,16.4876,16.4876,16.4741,16.4876,34000.0
2006-02-15 11:50:00,36.88,36.9,36.86,36.89,15600.0,16.4876,16.4965,16.4786,16.492,15600.0
2006-02-15 11:55:00,36.9,36.92,36.88,36.92,10400.0,16.4965,16.5054,16.4876,16.5054,10400.0
2006-02-15 12:00:00,36.91,36.91,36.88,36.88,11000.0,16.501,16.501,16.4876,16.4876,11000.0
2006-02-15 12:05:00,36.88,36.88,36.87,36.88,31200.0,16.4876,16.4876,16.4831,16.4876,31200.0
2006-02-15 12:10:00,36.88,36.9,36.85,36.85,13600.0,16.4876,16.4965,16.4741,16.4741,13600.0
2006-02-15 12:15:00,36.85,36.85,36.81,36.81,11400.0,16.4741,16.4741,16.4563,16.4563,11400.0
2006-02-15 12:20:00,36.81,36.81,36.78,36.79,7400.0,16.4563,16.4563,16.4429,16.4473,7400.0
2006-02-15 12:25:00,36.77,36.77,36.7,36.72,37400.0,16.4384,16.4384,16.4071,16.416,37400.0
2006-02-15 12:30:00,36.72,36.79,36.72,36.77,82400.0,16.416,16.4473,16.416,16.4384,82400.0
2006-02-15 12:35:00,36.73,36.77,36.7,36.74,88600.0,16.4205,16.4384,16.4071,16.425,88600.0
2006-02-15 12:40:00,36.75,36.81,36.74,36.77,59000.0,16.4294,16.4563,16.425,16.4384,59000.0
2006-02-15 12:45:00,36.77,36.77,36.71,36.73,58200.0,16.4384,16.4384,16.4116,16.4205,58200.0
2006-02-15 12:50:00,36.73,36.77,36.73,36.76,54600.0,16.4205,16.4384,16.4205,16.4339,54600.0
2006-02-15 12:55:00,36.76,36.79,36.76,36.76,49200.0,16.4339,16.4473,16.4339,16.4339,49200.0
2006-02-15 13:00:00,36.77,36.78,36.77,36.78,28400.0,16.4384,16.4429,16.4384,16.4429,28400.0
2006-02-15 13:05:00,36.78,36.78,36.74,36.76,53800.0,16.4429,16.4429,16.425,16.4339,53800.0
2006-02-15 13:10:00,36.76,36.77,36.74,36.77,33400.0,16.4339,16.4384,16.425,16.4384,33400.0
2006-02-15 13:15:00,36.77,36.77,36.76,36.77,8600.0,16.4384,16.4384,16.4339,16.4384,8600.0
2006-02-15 13:20:00,36.77,36.77,36.74,36.76,12400.0,16.4384,16.4384,16.425,16.4339,12400.0
2006-02-15 13:25:00,36.75,36.76,36.74,36.74,11200.0,16.4294,16.4339,16.425,16.425,11200.0
2006-02-15 13:30:00,36.75,36.75,36.74,36.74,10200.0,16.4294,16.4294,16.425,16.425,10200.0
2006-02-15 13:35:00,36.75,36.76,36.74,36.75,10000.0,16.4294,16.4339,16.425,16.4294,10000.0
2006-02-15 13:40:00,36.74,36.76,36.74,36.76,10400.0,16.425,16.4339,16.425,16.4339,10400.0
2006-02-15 13:45:00,36.76,36.76,36.74,36.76,7400.0,16.4339,16.4339,16.425,16.4339,7400.0
2006-02-15 13:50:00,36.76,36.84,36.76,36.82,56800.0,16.4339,16.4697,16.4339,16.4607,56800.0
2006-02-15 13:55:00,36.82,36.84,36.8,36.84,67000.0,16.4607,16.4697,16.4518,16.4697,67000.0
2006-02-15 14:00:00,36.84,36.84,36.83,36.84,4000.0,16.4697,16.4697,16.4652,16.4697,4000.0
2006-02-15 14:05:00,36.84,36.84,36.8,36.8,19000.0,16.4697,16.4697,16.4518,16.4518,19000.0
2006-02-15 14:10:00,36.8,36.8,36.76,36.76,14400.0,16.4518,16.4518,16.4339,16.4339,14400.0
2006-02-15 14:15:00,36.76,36.77,36.75,36.77,13400.0,16.4339,16.4384,16.4294,16.4384,13400.0
2006-02-15 14:20:00,36.77,36.79,36.77,36.78,35600.0,16.4384,16.4473,16.4384,16.4429,35600.0
2006-02-15 14:25:00,36.78,36.85,36.77,36.8,53400.0,16.4429,16.4741,16.4384,16.4518,53400.0
2006-02-15 14:30:00,36.8,36.84,36.8,36.81,53000.0,16.4518,16.4697,16.4518,16.4563,53000.0
2006-02-15 14:35:00,36.83,36.83,36.77,36.78,13000.0,16.4652,16.4652,16.4384,16.4429,13000.0
2006-02-15 14:40:00,36.81,36.85,36.79,36.83,18200.0,16.4563,16.4741,16.4473,16.4652,18200.0
2006-02-15 14:45:00,36.85,36.88,36.85,36.85,10800.0,16.4741,16.4876,16.4741,16.4741,10800.0
2006-02-15 14:50:00,36.85,36.86,36.84,36.85,13200.0,16.4741,16.4786,16.4697,16.4741,13200.0
2006-02-15 14:55:00,36.86,36.94,36.86,36.93,22800.0,16.4786,16.5144,16.4786,16.5099,22800.0
2006-02-15 15:00:00,36.93,36.93,36.83,36.86,24800.0,16.5099,16.5099,16.4652,16.4786,24800.0
2006-02-15 15:05:00,36.85,36.88,36.85,36.86,9000.0,16.4741,16.4876,16.4741,16.4786,9000.0
2006-02-15 15:10:00,36.85,36.86,36.81,36.83,14000.0,16.4741,16.4786,16.4563,16.4652,14000.0
2006-02-15 15:15:00,36.83,36.91,36.83,36.91,14600.0,16.4652,16.501,16.4652,16.501,14600.0
2006-02-15 15:20:00,36.89,36.94,36.88,36.92,18600.0,16.492,16.5144,16.4876,16.5054,18600.0
2006-02-15 15:25:00,36.92,36.95,36.9,36.9,15600.0,16.5054,16.5189,16.4965,16.4965,15600.0
2006-02-15 15:30:00,36.88,36.91,36.87,36.91,14400.0,16.4876,16.501,16.4831,16.501,14400.0
2006-02-15 15:35:00,36.9,36.93,36.9,36.92,22800.0,16.4965,16.5099,16.4965,16.5054,22800.0
2006-02-15 15:40:00,36.91,36.92,36.87,36.88,23200.0,16.501,16.5054,16.4831,16.4876,23200.0
2006-02-15 15:45:00,36.86,36.88,36.85,36.88,13200.0,16.4786,16.4876,16.4741,16.4876,13200.0
2006-02-15 15:50:00,36.88,36.89,36.87,36.88,15200.0,16.4876,16.492,16.4831,16.4876,15200.0
2006-02-15 15:55:00,36.88,36.91,36.88,36.9,15600.0,16.4876,16.501,16.4876,16.4965,15600.0
2006-02-16 09:30:00,37.05,37.05,36.98,36.98,45800.0,16.5636,16.5636,16.5323,16.5323,45800.0
2006-02-16 09:35:00,36.98,37.06,36.98,37.06,18800.0,16.5323,16.568,16.5323,16.568,18800.0
2006-02-16 09:40:00,37.07,37.17,37.07,37.14,50400.0,16.5725,16.6172,16.5725,16.6038,50400.0
2006-02-16 09:45:00,37.13,37.21,37.1,37.16,63800.0,16.5993,16.6351,16.5859,16.6127,63800.0
2006-02-16 09:50:00,37.18,37.26,37.17,37.17,34800.0,16.6217,16.6574,16.6172,16.6172,34800.0
2006-02-16 09:55:00,37.16,37.17,37.06,37.13,34400.0,16.6127,16.6172,16.568,16.5993,34400.0
2006-02-16 10:00:00,37.13,37.19,37.06,37.06,20600.0,16.5993,16.6261,16.568,16.568,20600.0
2006-02-16 10:05:00,37.07,37.16,37.07,37.13,17000.0,16.5725,16.6127,16.5725,16.5993,17000.0
2006-02-16 10:10:00,37.15,37.22,37.15,37.16,12600.0,16.6083,16.6396,16.6083,16.6127,12600.0
2006-02-16 10:15:00,37.16,37.16,37.12,37.15,13400.0,16.6127,16.6127,16.5949,16.6083,13400.0
2006-02-16 10:20:00,37.15,37.17,37.15,37.17,7600.0,16.6083,16.6172,16.6083,16.6172,7600.0
2006-02-16 10:25:00,37.17,37.18,37.15,37.18,16200.0,16.6172,16.6217,16.6083,16.6217,16200.0
2006-02-16 10:30:00,37.19,37.21,37.15,37.15,9200.0,16.6261,16.6351,16.6083,16.6083,9200.0
2006-02-16 10:35:00,37.16,37.16,37.13,37.16,19000.0,16.6127,16.6127,16.5993,16.6127,19000.0
2006-02-16 10:40:00,37.15,37.17,37.15,37.17,9400.0,16.6083,16.6172,16.6083,16.6172,9400.0
2006-02-16 10:45:00,37.17,37.17,37.15,37.16,26000.0,16.6172,16.6172,16.6083,16.6127,26000.0
2006-02-16 10:50:00,37.16,37.17,37.16,37.16,27400.0,16.6127,16.6172,16.6127,16.6127,27400.0
2006-02-16 10:55:00,37.15,37.16,37.07,37.1,21800.0,16.6083,16.6127,16.5725,16.5859,21800.0
2006-02-16 11:00:00,37.1,37.13,37.1,37.13,11000.0,16.5859,16.5993,16.5859,16.5993,11000.0
2006-02-16 11:05:00,37.13,37.13,37.1,37.12,14400.0,16.5993,16.5993,16.5859,16.5949,14400.0
2006-02-16 11:10:00,37.12,37.12,37.11,37.12,11800.0,16.5949,16.5949,16.5904,16.5949,11800.0
2006-02-16 11:15:00,37.1,37.11,37.1,37.1,24200.0,16.5859,16.5904,16.5859,16.5859,24200.0
2006-02-16 11:20:00,37.1,37.1,37.08,37.1,30400.0,16.5859,16.5859,16.577,16.5859,30400.0
2006-02-16 11:25:00,37.1,37.1,37.09,37.1,18600.0,16.5859,16.5859,16.5814,16.5859,18600.0
2006-02-16 11:30:00,37.1,37.13,37.09,37.13,45800.0,16.5859,16.5993,16.5814,16.5993,45800.0
2006-02-16 11:35:00,37.13,37.15,37.13,37.13,12000.0,16.5993,16.6083,16.5993,16.5993,12000.0
2006-02-16 11:40:00,37.13,37.13,37.12,37.13,10600.0,16.5993,16.5993,16.5949,16.5993,10600.0
2006-02-16 11:45:00,37.13,37.13,37.12,37.13,6000.0,16.5993,16.5993,16.5949,16.5993,6000.0
2006-02-16 11:50:00,37.13,37.13,37.1,37.11,14800.0,16.5993,16.5993,16.5859,16.5904,14800.0
2006-02-16 11:55:00,37.1,37.14,37.1,37.14,6600.0,16.5859,16.6038,16.5859,16.6038,6600.0
2006-02-16 12:00:00,37.15,37.19,37.1,37.13,30600.0,16.6083,16.6261,16.5859,16.5993,30600.0
2006-02-16 12:05:00,37.15,37.17,37.13,37.17,42400.0,16.6083,16.6172,16.5993,16.6172,42400.0
2006-02-16 12:10:00,37.17,37.25,37.17,37.22,21400.0,16.6172,16.653,16.6172,16.6396,21400.0
2006-02-16 12:15:00,37.21,37.22,37.19,37.2,37200.0,16.6351,16.6396,16.6261,16.6306,37200.0
2006-02-16 12:20:00,37.23,37.27,37.23,37.26,9400.0,16.644,16.6619,16.644,16.6574,9400.0
2006-02-16 12:25:00,37.26,37.26,37.22,37.25,9000.0,16.6574,16.6574,16.6396,16.653,9000.0
2006-02-16 12:30:00,37.26,37.29,37.26,37.29,12800.0,16.6574,16.6709,16.6574,16.6709,12800.0
2006-02-16 12:35:00,37.27,37.31,37.27,37.28,13000.0,16.6619,16.6798,16.6619,16.6664,13000.0
2006-02-16 12:40:00,37.27,37.31,37.27,37.31,5800.0,16.6619,16.6798,16.6619,16.6798,5800.0
2006-02-16 12:45:00,37.31,37.31,37.29,37.29,6400.0,16.6798,16.6798,16.6709,16.6709,6400.0
2006-02-16 12:50:00,37.29,37.3,37.29,37.29,10600.0,16.6709,16.6753,16.6709,16.6709,10600.0
2006-02-16 12:55:00,37.29,37.3,37.29,37.29,2400.0,16.6709,16.6753,16.6709,16.6709,2400.0
2006-02-16 13:00:00,37.29,37.29,37.27,37.28,11000.0,16.6709,16.6709,16.6619,16.6664,11000.0
2006-02-16 13:05:00,37.27,37.28,37.27,37.28,2200.0,16.6619,16.6664,16.6619,16.6664,2200.0
2006-02-16 13:10:00,37.28,37.3,37.28,37.29,4600.0,16.6664,16.6753,16.6664,16.6709,4600.0
2006-02-16 13:15:00,37.29,37.3,37.28,37.3,7800.0,16.6709,16.6753,16.6664,16.6753,7800.0
2006-02-16 13:20:00,37.29,37.31,37.29,37.31,6600.0,16.6709,16.6798,16.6709,16.6798,6600.0
2006-02-16 13:25:00,37.3,37.3,37.26,37.26,8000.0,16.6753,16.6753,16.6574,16.6574,8000.0
2006-02-16 13:30:00,37.29,37.31,37.28,37.31,3800.0,16.6709,16.6798,16.6664,16.6798,3800.0
2006-02-16 13:35:00,37.31,37.32,37.25,37.25,14600.0,16.6798,16.6843,16.653,16.653,14600.0
2006-02-16 13:40:00,37.25,37.25,37.22,37.22,8000.0,16.653,16.653,16.6396,16.6396,8000.0
2006-02-16 13:45:00,37.21,37.24,37.2,37.24,11400.0,16.6351,16.6485,16.6306,16.6485,11400.0
2006-02-16 13:50:00,37.25,37.26,37.24,37.24,11600.0,16.653,16.6574,16.6485,16.6485,11600.0
2006-02-16 13:55:00,37.26,37.27,37.21,37.25,14800.0,16.6574,16.6619,16.6351,16.653,14800.0
2006-02-16 14:00:00,37.25,37.27,37.24,37.24,9600.0,16.653,16.6619,16.6485,16.6485,9600.0
2006-02-16 14:05:00,37.24,37.24,37.22,37.23,7600.0,16.6485,16.6485,16.6396,16.644,7600.0
2006-02-16 14:10:00,37.23,37.23,37.22,37.22,16400.0,16.644,16.644,16.6396,16.6396,16400.0
2006-02-16 14:15:00,37.22,37.22,37.18,37.22,16600.0,16.6396,16.6396,16.6217,16.6396,16600.0
2006-02-16 14:20:00,37.21,37.21,37.18,37.2,9800.0,16.6351,16.6351,16.6217,16.6306,9800.0
2006-02-16 14:25:00,37.21,37.24,37.2,37.22,39800.0,16.6351,16.6485,16.6306,16.6396,39800.0
2006-02-16 14:30:00,37.23,37.24,37.22,37.24,12800.0,16.644,16.6485,16.6396,16.6485,12800.0
2006-02-16 14:35:00,37.24,37.28,37.23,37.26,17000.0,16.6485,16.6664,16.644,16.6574,17000.0
2006-02-16 14:40:00,37.26,37.26,37.24,37.24,13600.0,16.6574,16.6574,16.6485,16.6485,13600.0
2006-02-16 14:45:00,37.23,37.24,37.22,37.23,12200.0,16.644,16.6485,16.6396,16.644,12200.0
2006-02-16 14:50:00,37.23,37.23,37.22,37.23,15400.0,16.644,16.644,16.6396,16.644,15400.0
2006-02-16 14:55:00,37.23,37.23,37.22,37.23,19800.0,16.644,16.644,16.6396,16.644,19800.0
2006-02-16 15:00:00,37.23,37.23,37.22,37.22,83000.0,16.644,16.644,16.6396,16.6396,83000.0
2006-02-16 15:05:00,37.22,37.23,37.21,37.21,81600.0,16.6396,16.644,16.6351,16.6351,81600.0
2006-02-16 15:10:00,37.21,37.21,37.19,37.19,16200.0,16.6351,16.6351,16.6261,16.6261,16200.0
2006-02-16 15:15:00,37.2,37.21,37.2,37.21,20200.0,16.6306,16.6351,16.6306,16.6351,20200.0
2006-02-16 15:20:00,37.21,37.22,37.2,37.2,36400.0,16.6351,16.6396,16.6306,16.6306,36400.0
2006-02-16 15:25:00,37.21,37.22,37.21,37.21,9400.0,16.6351,16.6396,16.6351,16.6351,9400.0
2006-02-16 15:30:00,37.21,37.25,37.21,37.23,17000.0,16.6351,16.653,16.6351,16.644,17000.0
2006-02-16 15:35:00,37.23,37.26,37.23,37.25,11600.0,16.644,16.6574,16.644,16.653,11600.0
2006-02-16 15:40:00,37.26,37.26,37.23,37.23,31800.0,16.6574,16.6574,16.644,16.644,31800.0
2006-02-16 15:45:00,37.23,37.23,37.22,37.23,57200.0,16.644,16.644,16.6396,16.644,57200.0
2006-02-16 15:50:00,37.23,37.25,37.22,37.24,34400.0,16.644,16.653,16.6396,16.6485,34400.0
2006-02-16 15:55:00,37.24,37.28,37.13,37.28,45600.0,16.6485,16.6664,16.5993,16.6664,45600.0
2006-02-17 09:30:00,37.29,37.31,37.27,37.28,264600.0,16.6709,16.6798,16.6619,16.6664,264600.0
2006-02-17 09:35:00,37.29,37.49,37.29,37.49,30200.0,16.6709,16.7603,16.6709,16.7603,30200.0
2006-02-17 09:40:00,37.5,37.66,37.5,37.62,63800.0,16.7647,16.8363,16.7647,16.8184,63800.0
2006-02-17 09:45:00,37.63,37.87,37.63,37.87,84800.0,16.8229,16.9301,16.8229,16.9301,84800.0
2006-02-17 09:50:00,37.87,37.87,37.56,37.57,42000.0,16.9301,16.9301,16.7916,16.796,42000.0
2006-02-17 09:55:00,37.57,37.65,37.57,37.59,36400.0,16.796,16.8318,16.796,16.805,36400.0
2006-02-17 10:00:00,37.59,37.68,37.57,37.67,19000.0,16.805,16.8452,16.796,16.8407,19000.0
2006-02-17 10:05:00,37.65,37.66,37.56,37.57,34400.0,16.8318,16.8363,16.7916,16.796,34400.0
2006-02-17 10:10:00,37.57,37.63,37.57,37.63,35000.0,16.796,16.8229,16.796,16.8229,35000.0
2006-02-17 10:15:00,37.63,37.66,37.63,37.63,41800.0,16.8229,16.8363,16.8229,16.8229,41800.0
2006-02-17 10:20:00,37.63,37.63,37.51,37.54,24400.0,16.8229,16.8229,16.7692,16.7826,24400.0
2006-02-17 10:25:00,37.54,37.55,37.49,37.49,20200.0,16.7826,16.7871,16.7603,16.7603,20200.0
2006-02-17 10:30:00,37.49,37.49,37.42,37.42,35400.0,16.7603,16.7603,16.729,16.729,35400.0
2006-02-17 10:35:00,37.43,37.45,37.43,37.43,46200.0,16.7334,16.7424,16.7334,16.7334,46200.0
2006-02-17 10:40:00,37.43,37.43,37.38,37.38,31000.0,16.7334,16.7334,16.7111,16.7111,31000.0
2006-02-17 10:45:00,37.38,37.4,37.37,37.4,19600.0,16.7111,16.72,16.7066,16.72,19600.0
2006-02-17 10:50:00,37.4,37.42,37.4,37.4,28400.0,16.72,16.729,16.72,16.72,28400.0
2006-02-17 10:55:00,37.4,37.4,37.38,37.38,11400.0,16.72,16.72,16.7111,16.7111,11400.0
2006-02-17 11:00:00,37.38,37.38,37.35,37.38,45400.0,16.7111,16.7111,16.6977,16.7111,45400.0
2006-02-17 11:05:00,37.38,37.44,37.38,37.44,24600.0,16.7111,16.7379,16.7111,16.7379,24600.0
2006-02-17 11:10:00,37.44,37.45,37.43,37.43,29200.0,16.7379,16.7424,16.7334,16.7334,29200.0
2006-02-17 11:15:00,37.43,37.48,37.43,37.48,24400.0,16.7334,16.7558,16.7334,16.7558,24400.0
2006-02-17 11:20:00,37.48,37.49,37.47,37.48,23200.0,16.7558,16.7603,16.7513,16.7558,23200.0
2006-02-17 11:25:00,37.47,37.48,37.45,37.46,14400.0,16.7513,16.7558,16.7424,16.7469,14400.0
2006-02-17 11:30:00,37.46,37.46,37.42,37.43,15000.0,16.7469,16.7469,16.729,16.7334,15000.0
2006-02-17 11:35:00,37.43,37.46,37.43,37.44,4200.0,16.7334,16.7469,16.7334,16.7379,4200.0
2006-02-17 11:40:00,37.45,37.45,37.44,37.44,12200.0,16.7424,16.7424,16.7379,16.7379,12200.0
2006-02-17 11:45:00,37.44,37.47,37.44,37.46,50200.0,16.7379,16.7513,16.7379,16.7469,50200.0
2006-02-17 11:50:00,37.45,37.49,37.43,37.49,76000.0,16.7424,16.7603,16.7334,16.7603,76000.0
2006-02-17 11:55:00,37.46,37.47,37.46,37.46,14800.0,16.7469,16.7513,16.7469,16.7469,14800.0
2006-02-17 12:00:00,37.46,37.46,37.43,37.44,25600.0,16.7469,16.7469,16.7334,16.7379,25600.0
2006-02-17 12:05:00,37.44,37.5,37.44,37.5,50600.0,16.7379,16.7647,16.7379,16.7647,50600.0
2006-02-17 12:10:00,37.5,37.5,37.45,37.48,58200.0,16.7647,16.7647,16.7424,16.7558,58200.0
2006-02-17 12:15:00,37.48,37.48,37.37,37.4,60000.0,16.7558,16.7558,16.7066,16.72,60000.0
2006-02-17 12:20:00,37.41,37.43,37.4,37.42,34200.0,16.7245,16.7334,16.72,16.729,34200.0
2006-02-17 12:25:00,37.43,37.44,37.41,37.41,15800.0,16.7334,16.7379,16.7245,16.7245,15800.0
2006-02-17 12:30:00,37.42,37.42,37.41,37.41,12400.0,16.729,16.729,16.7245,16.7245,12400.0
2006-02-17 12:35:00,37.4,37.45,37.4,37.44,29400.0,16.72,16.7424,16.72,16.7379,29400.0
2006-02-17 12:40:00,37.44,37.45,37.44,37.44,18600.0,16.7379,16.7424,16.7379,16.7379,18600.0
2006-02-17 12:45:00,37.44,37.45,37.43,37.43,9600.0,16.7379,16.7424,16.7334,16.7334,9600.0
2006-02-17 12:50:00,37.42,37.43,37.41,37.42,16800.0,16.729,16.7334,16.7245,16.729,16800.0
2006-02-17 12:55:00,37.42,37.45,37.42,37.44,15400.0,16.729,16.7424,16.729,16.7379,15400.0
2006-02-17 13:00:00,37.44,37.45,37.42,37.44,20000.0,16.7379,16.7424,16.729,16.7379,20000.0
2006-02-17 13:05:00,37.43,37.51,37.42,37.51,27400.0,16.7334,16.7692,16.729,16.7692,27400.0
2006-02-17 13:10:00,37.52,37.52,37.5,37.51,15200.0,16.7737,16.7737,16.7647,16.7692,15200.0
2006-02-17 13:15:00,37.52,37.52,37.47,37.47,5800.0,16.7737,16.7737,16.7513,16.7513,5800.0
2006-02-17 13:20:00,37.47,37.47,37.46,37.47,1200.0,16.7513,16.7513,16.7469,16.7513,1200.0
2006-02-17 13:25:00,37.46,37.47,37.45,37.45,16400.0,16.7469,16.7513,16.7424,16.7424,16400.0
2006-02-17 13:30:00,37.45,37.5,37.45,37.49,22400.0,16.7424,16.7647,16.7424,16.7603,22400.0
2006-02-17 13:35:00,37.49,37.51,37.49,37.51,16600.0,16.7603,16.7692,16.7603,16.7692,16600.0
2006-02-17 13:40:00,37.51,37.55,37.51,37.55,64800.0,16.7692,16.7871,16.7692,16.7871,64800.0
2006-02-17 13:45:00,37.55,37.57,37.54,37.57,14000.0,16.7871,16.796,16.7826,16.796,14000.0
2006-02-17 13:50:00,37.57,37.59,37.57,37.59,12600.0,16.796,16.805,16.796,16.805,12600.0
2006-02-17 13:55:00,37.59,37.59,37.55,37.56,11000.0,16.805,16.805,16.7871,16.7916,11000.0
2006-02-17 14:00:00,37.56,37.58,37.56,37.56,11200.0,16.7916,16.8005,16.7916,16.7916,11200.0
2006-02-17 14:05:00,37.56,37.58,37.56,37.58,8600.0,16.7916,16.8005,16.7916,16.8005,8600.0
2006-02-17 14:10:00,37.58,37.58,37.55,37.56,9200.0,16.8005,16.8005,16.7871,16.7916,9200.0
2006-02-17 14:15:00,37.56,37.56,37.55,37.55,10400.0,16.7916,16.7916,16.7871,16.7871,10400.0
2006-02-17 14:20:00,37.55,37.55,37.52,37.52,10400.0,16.7871,16.7871,16.7737,16.7737,10400.0
2006-02-17 14:25:00,37.52,37.57,37.52,37.56,35200.0,16.7737,16.796,16.7737,16.7916,35200.0
2006-02-17 14:30:00,37.55,37.55,37.52,37.52,15800.0,16.7871,16.7871,16.7737,16.7737,15800.0
2006-02-17 14:35:00,37.52,37.53,37.52,37.53,9200.0,16.7737,16.7781,16.7737,16.7781,9200.0
2006-02-17 14:40:00,37.52,37.53,37.52,37.52,11600.0,16.7737,16.7781,16.7737,16.7737,11600.0
2006-02-17 14:45:00,37.52,37.55,37.52,37.55,12800.0,16.7737,16.7871,16.7737,16.7871,12800.0
2006-02-17 14:50:00,37.55,37.56,37.55,37.55,39200.0,16.7871,16.7916,16.7871,16.7871,39200.0
2006-02-17 14:55:00,37.55,37.58,37.55,37.57,19600.0,16.7871,16.8005,16.7871,16.796,19600.0
2006-02-17 15:00:00,37.57,37.6,37.56,37.6,19000.0,16.796,16.8094,16.7916,16.8094,19000.0
2006-02-17 15:05:00,37.6,37.63,37.6,37.63,22600.0,16.8094,16.8229,16.8094,16.8229,22600.0
2006-02-17 15:10:00,37.63,37.63,37.5,37.5,39600.0,16.8229,16.8229,16.7647,16.7647,39600.0
2006-02-17 15:15:00,37.49,37.49,37.46,37.47,48200.0,16.7603,16.7603,16.7469,16.7513,48200.0
2006-02-17 15:20:00,37.46,37.5,37.46,37.49,16400.0,16.7469,16.7647,16.7469,16.7603,16400.0
2006-02-17 15:25:00,37.49,37.49,37.41,37.41,34400.0,16.7603,16.7603,16.7245,16.7245,34400.0
2006-02-17 15:30:00,37.41,37.41,37.36,37.37,101200.0,16.7245,16.7245,16.7021,16.7066,101200.0
2006-02-17 15:35:00,37.38,37.41,37.38,37.38,32600.0,16.7111,16.7245,16.7111,16.7111,32600.0
2006-02-17 15:40:00,37.37,37.4,37.37,37.37,37000.0,16.7066,16.72,16.7066,16.7066,37000.0
2006-02-17 15:45:00,37.37,37.38,37.36,37.38,45400.0,16.7066,16.7111,16.7021,16.7111,45400.0
2006-02-17 15:50:00,37.38,37.38,37.35,37.35,51000.0,16.7111,16.7111,16.6977,16.6977,51000.0
2006-02-17 15:55:00,37.35,37.38,37.35,37.37,55600.0,16.6977,16.7111,16.6977,16.7066,55600.0
2006-02-21 09:30:00,37.58,37.62,37.55,37.55,68600.0,16.8005,16.8184,16.7871,16.7871,68600.0
2006-02-21 09:35:00,37.55,37.69,37.52,37.68,71000.0,16.7871,16.8497,16.7737,16.8452,71000.0
2006-02-21 09:40:00,37.69,37.7,37.61,37.69,27000.0,16.8497,16.8541,16.8139,16.8497,27000.0
2006-02-21 09:45:00,37.7,37.74,37.7,37.73,157600.0,16.8541,16.872,16.8541,16.8676,157600.0
2006-02-21 09:50:00,37.73,37.88,37.71,37.88,52600.0,16.8676,16.9346,16.8586,16.9346,52600.0
2006-02-21 09:55:00,37.88,37.97,37.86,37.94,83000.0,16.9346,16.9749,16.9257,16.9614,83000.0
2006-02-21 10:00:00,37.94,37.94,37.78,37.8,51800.0,16.9614,16.9614,16.8899,16.8989,51800.0
2006-02-21 10:05:00,37.8,37.85,37.8,37.81,47600.0,16.8989,16.9212,16.8989,16.9033,47600.0
2006-02-21 10:10:00,37.8,37.81,37.78,37.79,32000.0,16.8989,16.9033,16.8899,16.8944,32000.0
2006-02-21 10:15:00,37.79,37.81,37.77,37.77,28000.0,16.8944,16.9033,16.8854,16.8854,28000.0
2006-02-21 10:20:00,37.77,37.81,37.76,37.8,22800.0,16.8854,16.9033,16.881,16.8989,22800.0
2006-02-21 10:25:00,37.8,37.8,37.75,37.76,30800.0,16.8989,16.8989,16.8765,16.881,30800.0
2006-02-21 10:30:00,37.76,37.78,37.75,37.77,76800.0,16.881,16.8899,16.8765,16.8854,76800.0
2006-02-21 10:35:00,37.78,37.81,37.77,37.81,42800.0,16.8899,16.9033,16.8854,16.9033,42800.0
2006-02-21 10:40:00,37.81,37.83,37.77,37.79,36400.0,16.9033,16.9123,16.8854,16.8944,36400.0
2006-02-21 10:45:00,37.79,37.83,37.78,37.82,39800.0,16.8944,16.9123,16.8899,16.9078,39800.0
2006-02-21 10:50:00,37.82,37.85,37.82,37.84,144800.0,16.9078,16.9212,16.9078,16.9167,144800.0
2006-02-21 10:55:00,37.85,37.89,37.85,37.88,108600.0,16.9212,16.9391,16.9212,16.9346,108600.0
2006-02-21 11:00:00,37.88,37.94,37.88,37.91,27800.0,16.9346,16.9614,16.9346,16.948,27800.0
2006-02-21 11:05:00,37.91,37.91,37.88,37.9,53800.0,16.948,16.948,16.9346,16.9436,53800.0
2006-02-21 11:10:00,37.9,37.91,37.87,37.88,141600.0,16.9436,16.948,16.9301,16.9346,141600.0
2006-02-21 11:15:00,37.88,37.88,37.85,37.86,42200.0,16.9346,16.9346,16.9212,16.9257,42200.0
2006-02-21 11:20:00,37.86,37.86,37.85,37.85,39800.0,16.9257,16.9257,16.9212,16.9212,39800.0
2006-02-21 11:25:00,37.86,37.92,37.85,37.91,60200.0,16.9257,16.9525,16.9212,16.948,60200.0
2006-02-21 11:30:00,37.92,37.95,37.92,37.94,29000.0,16.9525,16.9659,16.9525,16.9614,29000.0
2006-02-21 11:35:00,37.94,37.94,37.91,37.93,15800.0,16.9614,16.9614,16.948,16.957,15800.0
2006-02-21 11:40:00,37.93,37.95,37.93,37.95,30000.0,16.957,16.9659,16.957,16.9659,30000.0
2006-02-21 11:45:00,37.95,37.95,37.94,37.94,17800.0,16.9659,16.9659,16.9614,16.9614,17800.0
2006-02-21 11:50:00,37.94,37.94,37.92,37.94,19000.0,16.9614,16.9614,16.9525,16.9614,19000.0
2006-02-21 11:55:00,37.94,37.95,37.85,37.86,21600.0,16.9614,16.9659,16.9212,16.9257,21600.0
2006-02-21 12:00:00,37.86,37.88,37.86,37.88,24800.0,16.9257,16.9346,16.9257,16.9346,24800.0
2006-02-21 12:05:00,37.88,37.89,37.88,37.88,22400.0,16.9346,16.9391,16.9346,16.9346,22400.0
2006-02-21 12:10:00,37.88,37.88,37.87,37.87,13000.0,16.9346,16.9346,16.9301,16.9301,13000.0
2006-02-21 12:15:00,37.86,37.88,37.86,37.87,14000.0,16.9257,16.9346,16.9257,16.9301,14000.0
2006-02-21 12:20:00,37.87,37.88,37.87,37.88,21000.0,16.9301,16.9346,16.9301,16.9346,21000.0
2006-02-21 12:25:00,37.82,37.91,37.82,37.89,40600.0,16.9078,16.948,16.9078,16.9391,40600.0
2006-02-21 12:30:00,37.89,37.9,37.85,37.89,17200.0,16.9391,16.9436,16.9212,16.9391,17200.0
2006-02-21 12:35:00,37.88,37.88,37.87,37.87,12200.0,16.9346,16.9346,16.9301,16.9301,12200.0
2006-02-21 12:40:00,37.87,37.87,37.85,37.87,21800.0,16.9301,16.9301,16.9212,16.9301,21800.0
2006-02-21 12:45:00,37.87,37.87,37.86,37.87,20000.0,16.9301,16.9301,16.9257,16.9301,20000.0
2006-02-21 12:50:00,37.87,37.87,37.81,37.82,18400.0,16.9301,16.9301,16.9033,16.9078,18400.0
2006-02-21 12:55:00,37.82,37.82,37.8,37.8,9000.0,16.9078,16.9078,16.8989,16.8989,9000.0
2006-02-21 13:00:00,37.8,37.85,37.8,37.85,26600.0,16.8989,16.9212,16.8989,16.9212,26600.0
2006-02-21 13:05:00,37.85,37.85,37.84,37.85,15600.0,16.9212,16.9212,16.9167,16.9212,15600.0
2006-02-21 13:10:00,37.85,37.88,37.85,37.88,14000.0,16.9212,16.9346,16.9212,16.9346,14000.0
2006-02-21 13:15:00,37.88,37.88,37.88,37.88,13400.0,16.9346,16.9346,16.9346,16.9346,13400.0
2006-02-21 13:20:00,37.88,37.93,37.85,37.92,21000.0,16.9346,16.957,16.9212,16.9525,21000.0
2006-02-21 13:25:00,37.91,37.93,37.89,37.93,13600.0,16.948,16.957,16.9391,16.957,13600.0
2006-02-21 13:30:00,37.93,37.93,37.92,37.93,13400.0,16.957,16.957,16.9525,16.957,13400.0
2006-02-21 13:35:00,37.92,37.95,37.92,37.95,16800.0,16.9525,16.9659,16.9525,16.9659,16800.0
2006-02-21 13:40:00,37.95,37.95,37.9,37.9,11200.0,16.9659,16.9659,16.9436,16.9436,11200.0
2006-02-21 13:45:00,37.89,37.9,37.88,37.89,9200.0,16.9391,16.9436,16.9346,16.9391,9200.0
2006-02-21 13:50:00,37.88,37.9,37.88,37.89,25400.0,16.9346,16.9436,16.9346,16.9391,25400.0
2006-02-21 13:55:00,37.88,37.91,37.88,37.88,10200.0,16.9346,16.948,16.9346,16.9346,10200.0
2006-02-21 14:00:00,37.88,37.95,37.85,37.93,41400.0,16.9346,16.9659,16.9212,16.957,41400.0
2006-02-21 14:05:00,37.93,37.94,37.88,37.9,24000.0,16.957,16.9614,16.9346,16.9436,24000.0
2006-02-21 14:10:00,37.9,37.9,37.85,37.85,21200.0,16.9436,16.9436,16.9212,16.9212,21200.0
2006-02-21 14:15:00,37.87,37.87,37.83,37.85,24200.0,16.9301,16.9301,16.9123,16.9212,24200.0
2006-02-21 14:20:00,37.85,37.85,37.83,37.84,16400.0,16.9212,16.9212,16.9123,16.9167,16400.0
2006-02-21 14:25:00,37.84,37.87,37.83,37.86,14600.0,16.9167,16.9301,16.9123,16.9257,14600.0
2006-02-21 14:30:00,37.86,37.9,37.85,37.9,19000.0,16.9257,16.9436,16.9212,16.9436,19000.0
2006-02-21 14:35:00,37.89,37.89,37.87,37.88,19400.0,16.9391,16.9391,16.9301,16.9346,19400.0
2006-02-21 14:40:00,37.88,37.9,37.84,37.88,30400.0,16.9346,16.9436,16.9167,16.9346,30400.0
2006-02-21 14:45:00,37.87,37.87,37.85,37.87,15800.0,16.9301,16.9301,16.9212,16.9301,15800.0
2006-02-21 14:50:00,37.87,37.88,37.83,37.83,24400.0,16.9301,16.9346,16.9123,16.9123,24400.0
2006-02-21 14:55:00,37.83,37.86,37.83,37.83,29000.0,16.9123,16.9257,16.9123,16.9123,29000.0
2006-02-21 15:00:00,37.83,37.87,37.83,37.85,39600.0,16.9123,16.9301,16.9123,16.9212,39600.0
2006-02-21 15:05:00,37.85,37.87,37.85,37.85,24200.0,16.9212,16.9301,16.9212,16.9212,24200.0
2006-02-21 15:10:00,37.85,37.86,37.84,37.85,21600.0,16.9212,16.9257,16.9167,16.9212,21600.0
2006-02-21 15:15:00,37.85,37.86,37.85,37.85,26000.0,16.9212,16.9257,16.9212,16.9212,26000.0
2006-02-21 15:20:00,37.85,37.86,37.85,37.85,20200.0,16.9212,16.9257,16.9212,16.9212,20200.0
2006-02-21 15:25:00,37.84,37.87,37.83,37.86,25400.0,16.9167,16.9301,16.9123,16.9257,25400.0
2006-02-21 15:30:00,37.85,37.86,37.83,37.83,24400.0,16.9212,16.9257,16.9123,16.9123,24400.0
2006-02-21 15:35:00,37.84,37.85,37.83,37.84,33800.0,16.9167,16.9212,16.9123,16.9167,33800.0
2006-02-21 15:40:00,37.83,37.83,37.79,37.8,58400.0,16.9123,16.9123,16.8944,16.8989,58400.0
2006-02-21 15:45:00,37.81,37.85,37.8,37.85,35800.0,16.9033,16.9212,16.8989,16.9212,35800.0
2006-02-21 15:50:00,37.85,37.85,37.8,37.81,38200.0,16.9212,16.9212,16.8989,16.9033,38200.0
2006-02-21 15:55:00,37.81,37.84,37.8,37.81,45200.0,16.9033,16.9167,16.8989,16.9033,45200.0
2006-02-22 09:30:00,37.51,37.6,37.5,37.6,79200.0,16.9235,16.9641,16.919,16.9641,79200.0
2006-02-22 09:35:00,37.6,37.6,37.49,37.52,38000.0,16.9641,16.9641,16.9145,16.928,38000.0
2006-02-22 09:40:00,37.51,37.58,37.48,37.58,33400.0,16.9235,16.9551,16.91,16.9551,33400.0
2006-02-22 09:45:00,37.58,37.62,37.55,37.57,18600.0,16.9551,16.9732,16.9416,16.9506,18600.0
2006-02-22 09:50:00,37.57,37.58,37.54,37.57,25000.0,16.9506,16.9551,16.9371,16.9506,25000.0
2006-02-22 09:55:00,37.57,37.57,37.52,37.52,17000.0,16.9506,16.9506,16.928,16.928,17000.0
2006-02-22 10:00:00,37.52,37.54,37.46,37.47,26400.0,16.928,16.9371,16.901,16.9055,26400.0
2006-02-22 10:05:00,37.48,37.51,37.4,37.4,31800.0,16.91,16.9235,16.8739,16.8739,31800.0
2006-02-22 10:10:00,37.4,37.45,37.38,37.45,48200.0,16.8739,16.8965,16.8649,16.8965,48200.0
2006-02-22 10:15:00,37.42,37.45,37.41,37.44,10800.0,16.8829,16.8965,16.8784,16.8919,10800.0
2006-02-22 10:20:00,37.43,37.47,37.39,37.39,15000.0,16.8874,16.9055,16.8694,16.8694,15000.0
2006-02-22 10:25:00,37.38,37.43,37.37,37.37,9800.0,16.8649,16.8874,16.8604,16.8604,9800.0
2006-02-22 10:30:00,37.36,37.38,37.35,37.35,12000.0,16.8558,16.8649,16.8513,16.8513,12000.0
2006-02-22 10:35:00,37.35,37.44,37.35,37.37,26600.0,16.8513,16.8919,16.8513,16.8604,26600.0
2006-02-22 10:40:00,37.36,37.37,37.35,37.35,6600.0,16.8558,16.8604,16.8513,16.8513,6600.0
2006-02-22 10:45:00,37.35,37.36,37.34,37.35,63000.0,16.8513,16.8558,16.8468,16.8513,63000.0
2006-02-22 10:50:00,37.35,37.42,37.35,37.4,28200.0,16.8513,16.8829,16.8513,16.8739,28200.0
2006-02-22 10:55:00,37.4,37.46,37.4,37.45,23400.0,16.8739,16.901,16.8739,16.8965,23400.0
2006-02-22 11:00:00,37.45,37.48,37.44,37.44,13400.0,16.8965,16.91,16.8919,16.8919,13400.0
2006-02-22 11:05:00,37.44,37.45,37.41,37.45,6600.0,16.8919,16.8965,16.8784,16.8965,6600.0
2006-02-22 11:10:00,37.42,37.45,37.4,37.43,15000.0,16.8829,16.8965,16.8739,16.8874,15000.0
2006-02-22 11:15:00,37.43,37.44,37.4,37.42,13600.0,16.8874,16.8919,16.8739,16.8829,13600.0
2006-02-22 11:20:00,37.43,37.45,37.42,37.43,20800.0,16.8874,16.8965,16.8829,16.8874,20800.0
2006-02-22 11:25:00,37.44,37.47,37.4,37.45,18400.0,16.8919,16.9055,16.8739,16.8965,18400.0
2006-02-22 11:30:00,37.42,37.43,37.38,37.4,23400.0,16.8829,16.8874,16.8649,16.8739,23400.0
2006-02-22 11:35:00,37.38,37.4,37.37,37.39,11400.0,16.8649,16.8739,16.8604,16.8694,11400.0
2006-02-22 11:40:00,37.38,37.39,37.35,37.36,7200.0,16.8649,16.8694,16.8513,16.8558,7200.0
2006-02-22 11:45:00,37.36,37.43,37.35,37.42,18800.0,16.8558,16.8874,16.8513,16.8829,18800.0
2006-02-22 11:50:00,37.42,37.43,37.37,37.43,24600.0,16.8829,16.8874,16.8604,16.8874,24600.0
2006-02-22 11:55:00,37.4,37.42,37.38,37.41,15400.0,16.8739,16.8829,16.8649,16.8784,15400.0
2006-02-22 12:00:00,37.4,37.49,37.4,37.45,40400.0,16.8739,16.9145,16.8739,16.8965,40400.0
2006-02-22 12:05:00,37.44,37.46,37.41,37.46,15200.0,16.8919,16.901,16.8784,16.901,15200.0
2006-02-22 12:10:00,37.45,37.49,37.45,37.46,17000.0,16.8965,16.9145,16.8965,16.901,17000.0
2006-02-22 12:15:00,37.46,37.5,37.46,37.5,23000.0,16.901,16.919,16.901,16.919,23000.0
2006-02-22 12:20:00,37.5,37.5,37.46,37.49,14000.0,16.919,16.919,16.901,16.9145,14000.0
2006-02-22 12:25:00,37.48,37.48,37.46,37.46,7200.0,16.91,16.91,16.901,16.901,7200.0
2006-02-22 12:30:00,37.47,37.49,37.45,37.49,10200.0,16.9055,16.9145,16.8965,16.9145,10200.0
2006-02-22 12:35:00,37.48,37.49,37.47,37.47,11200.0,16.91,16.9145,16.9055,16.9055,11200.0
2006-02-22 12:40:00,37.47,37.49,37.45,37.45,7800.0,16.9055,16.9145,16.8965,16.8965,7800.0
2006-02-22 12:45:00,37.44,37.44,37.43,37.44,3200.0,16.8919,16.8919,16.8874,16.8919,3200.0
2006-02-22 12:50:00,37.43,37.44,37.43,37.44,1800.0,16.8874,16.8919,16.8874,16.8919,1800.0
2006-02-22 12:55:00,37.43,37.46,37.42,37.42,9400.0,16.8874,16.901,16.8829,16.8829,9400.0
2006-02-22 13:00:00,37.42,37.43,37.4,37.4,14600.0,16.8829,16.8874,16.8739,16.8739,14600.0
2006-02-22 13:05:00,37.4,37.4,37.38,37.38,36200.0,16.8739,16.8739,16.8649,16.8649,36200.0
2006-02-22 13:10:00,37.39,37.4,37.38,37.4,9200.0,16.8694,16.8739,16.8649,16.8739,9200.0
2006-02-22 13:15:00,37.38,37.4,37.38,37.38,7600.0,16.8649,16.8739,16.8649,16.8649,7600.0
2006-02-22 13:20:00,37.39,37.4,37.38,37.4,19600.0,16.8694,16.8739,16.8649,16.8739,19600.0
2006-02-22 13:25:00,37.4,37.41,37.39,37.41,8400.0,16.8739,16.8784,16.8694,16.8784,8400.0
2006-02-22 13:30:00,37.41,37.44,37.38,37.38,11200.0,16.8784,16.8919,16.8649,16.8649,11200.0
2006-02-22 13:35:00,37.39,37.39,37.36,37.38,16000.0,16.8694,16.8694,16.8558,16.8649,16000.0
2006-02-22 13:40:00,37.36,37.36,37.33,37.33,16800.0,16.8558,16.8558,16.8423,16.8423,16800.0
2006-02-22 13:45:00,37.33,37.38,37.33,37.35,19000.0,16.8423,16.8649,16.8423,16.8513,19000.0
2006-02-22 13:50:00,37.35,37.36,37.35,37.36,11600.0,16.8513,16.8558,16.8513,16.8558,11600.0
2006-02-22 13:55:00,37.35,37.43,37.35,37.41,25200.0,16.8513,16.8874,16.8513,16.8784,25200.0
2006-02-22 14:00:00,37.39,37.39,37.35,37.35,11000.0,16.8694,16.8694,16.8513,16.8513,11000.0
2006-02-22 14:05:00,37.35,37.35,37.34,37.35,7800.0,16.8513,16.8513,16.8468,16.8513,7800.0
2006-02-22 14:10:00,37.35,37.39,37.34,37.38,12800.0,16.8513,16.8694,16.8468,16.8649,12800.0
2006-02-22 14:15:00,37.37,37.37,37.35,37.35,10000.0,16.8604,16.8604,16.8513,16.8513,10000.0
2006-02-22 14:20:00,37.36,37.37,37.36,37.37,10400.0,16.8558,16.8604,16.8558,16.8604,10400.0
2006-02-22 14:25:00,37.36,37.36,37.31,37.31,13800.0,16.8558,16.8558,16.8333,16.8333,13800.0
2006-02-22 14:30:00,37.32,37.35,37.3,37.35,19400.0,16.8378,16.8513,16.8288,16.8513,19400.0
2006-02-22 14:35:00,37.35,37.35,37.34,37.35,17400.0,16.8513,16.8513,16.8468,16.8513,17400.0
2006-02-22 14:40:00,37.35,37.38,37.34,37.38,17600.0,16.8513,16.8649,16.8468,16.8649,17600.0
2006-02-22 14:45:00,37.4,37.41,37.38,37.38,18400.0,16.8739,16.8784,16.8649,16.8649,18400.0
2006-02-22 14:50:00,37.38,37.41,37.38,37.41,11400.0,16.8649,16.8784,16.8649,16.8784,11400.0
2006-02-22 14:55:00,37.4,37.44,37.39,37.42,17600.0,16.8739,16.8919,16.8694,16.8829,17600.0
2006-02-22 15:00:00,37.42,37.45,37.42,37.44,12000.0,16.8829,16.8965,16.8829,16.8919,12000.0
2006-02-22 15:05:00,37.45,37.46,37.41,37.41,15200.0,16.8965,16.901,16.8784,16.8784,15200.0
2006-02-22 15:10:00,37.41,37.45,37.39,37.43,38200.0,16.8784,16.8965,16.8694,16.8874,38200.0
2006-02-22 15:15:00,37.43,37.46,37.38,37.46,24200.0,16.8874,16.901,16.8649,16.901,24200.0
2006-02-22 15:20:00,37.45,37.48,37.45,37.47,13800.0,16.8965,16.91,16.8965,16.9055,13800.0
2006-02-22 15:25:00,37.46,37.49,37.46,37.47,22600.0,16.901,16.9145,16.901,16.9055,22600.0
2006-02-22 15:30:00,37.47,37.52,37.47,37.48,16200.0,16.9055,16.928,16.9055,16.91,16200.0
2006-02-22 15:35:00,37.46,37.49,37.46,37.46,107800.0,16.901,16.9145,16.901,16.901,107800.0
2006-02-22 15:40:00,37.46,37.49,37.44,37.47,38600.0,16.901,16.9145,16.8919,16.9055,38600.0
2006-02-22 15:45:00,37.47,37.52,37.46,37.51,43200.0,16.9055,16.928,16.901,16.9235,43200.0
2006-02-22 15:50:00,37.51,37.52,37.49,37.52,24400.0,16.9235,16.928,16.9145,16.928,24400.0
2006-02-22 15:55:00,37.52,37.52,37.49,37.49,29800.0,16.928,16.928,16.9145,16.9145,29800.0
2006-02-23 09:30:00,37.49,37.49,37.44,37.44,38600.0,16.9145,16.9145,16.8919,16.8919,38600.0
2006-02-23 09:35:00,37.39,37.43,37.36,37.4,19400.0,16.8694,16.8874,16.8558,16.8739,19400.0
2006-02-23 09:40:00,37.43,37.43,37.38,37.41,32600.0,16.8874,16.8874,16.8649,16.8784,32600.0
2006-02-23 09:45:00,37.4,37.43,37.38,37.4,45600.0,16.8739,16.8874,16.8649,16.8739,45600.0
2006-02-23 09:50:00,37.4,37.45,37.4,37.4,45800.0,16.8739,16.8965,16.8739,16.8739,45800.0
2006-02-23 09:55:00,37.38,37.44,37.38,37.44,41600.0,16.8649,16.8919,16.8649,16.8919,41600.0
2006-02-23 10:00:00,37.44,37.44,37.35,37.38,50400.0,16.8919,16.8919,16.8513,16.8649,50400.0
2006-02-23 10:05:00,37.38,37.38,37.35,37.37,24200.0,16.8649,16.8649,16.8513,16.8604,24200.0
2006-02-23 10:10:00,37.37,37.38,37.34,37.35,35600.0,16.8604,16.8649,16.8468,16.8513,35600.0
2006-02-23 10:15:00,37.37,37.4,37.35,37.4,37000.0,16.8604,16.8739,16.8513,16.8739,37000.0
2006-02-23 10:20:00,37.4,37.42,37.37,37.37,23800.0,16.8739,16.8829,16.8604,16.8604,23800.0
2006-02-23 10:25:00,37.37,37.43,37.37,37.42,33200.0,16.8604,16.8874,16.8604,16.8829,33200.0
2006-02-23 10:30:00,37.41,37.42,37.37,37.38,27800.0,16.8784,16.8829,16.8604,16.8649,27800.0
2006-02-23 10:35:00,37.37,37.42,37.37,37.4,11600.0,16.8604,16.8829,16.8604,16.8739,11600.0
2006-02-23 10:40:00,37.4,37.45,37.39,37.44,44800.0,16.8739,16.8965,16.8694,16.8919,44800.0
2006-02-23 10:45:00,37.44,37.44,37.41,37.42,36800.0,16.8919,16.8919,16.8784,16.8829,36800.0
2006-02-23 10:50:00,37.42,37.42,37.4,37.4,19000.0,16.8829,16.8829,16.8739,16.8739,19000.0
2006-02-23 10:55:00,37.41,37.43,37.4,37.41,17800.0,16.8784,16.8874,16.8739,16.8784,17800.0
2006-02-23 11:00:00,37.4,37.4,37.36,37.37,27000.0,16.8739,16.8739,16.8558,16.8604,27000.0
2006-02-23 11:05:00,37.37,37.41,37.37,37.41,13200.0,16.8604,16.8784,16.8604,16.8784,13200.0
2006-02-23 11:10:00,37.4,37.41,37.35,37.35,32600.0,16.8739,16.8784,16.8513,16.8513,32600.0
2006-02-23 11:15:00,37.35,37.35,37.33,37.34,13000.0,16.8513,16.8513,16.8423,16.8468,13000.0
2006-02-23 11:20:00,37.34,37.37,37.34,37.37,24600.0,16.8468,16.8604,16.8468,16.8604,24600.0
2006-02-23 11:25:00,37.37,37.42,37.37,37.41,29200.0,16.8604,16.8829,16.8604,16.8784,29200.0
2006-02-23 11:30:00,37.41,37.41,37.38,37.39,13200.0,16.8784,16.8784,16.8649,16.8694,13200.0
2006-02-23 11:35:00,37.38,37.38,37.31,37.32,24200.0,16.8649,16.8649,16.8333,16.8378,24200.0
2006-02-23 11:40:00,37.31,37.33,37.31,37.33,17400.0,16.8333,16.8423,16.8333,16.8423,17400.0
2006-02-23 11:45:00,37.32,37.33,37.32,37.33,26600.0,16.8378,16.8423,16.8378,16.8423,26600.0
2006-02-23 11:50:00,37.33,37.33,37.32,37.33,16000.0,16.8423,16.8423,16.8378,16.8423,16000.0
2006-02-23 11:55:00,37.34,37.36,37.33,37.33,25200.0,16.8468,16.8558,16.8423,16.8423,25200.0
2006-02-23 12:00:00,37.32,37.33,37.31,37.33,11600.0,16.8378,16.8423,16.8333,16.8423,11600.0
2006-02-23 12:05:00,37.32,37.35,37.32,37.33,30400.0,16.8378,16.8513,16.8378,16.8423,30400.0
2006-02-23 12:10:00,37.33,37.34,37.32,37.33,25000.0,16.8423,16.8468,16.8378,16.8423,25000.0
2006-02-23 12:15:00,37.32,37.33,37.31,37.32,38000.0,16.8378,16.8423,16.8333,16.8378,38000.0
2006-02-23 12:20:00,37.32,37.34,37.26,37.31,24000.0,16.8378,16.8468,16.8107,16.8333,24000.0
2006-02-23 12:25:00,37.3,37.32,37.29,37.31,9800.0,16.8288,16.8378,16.8243,16.8333,9800.0
2006-02-23 12:30:00,37.3,37.35,37.3,37.35,27200.0,16.8288,16.8513,16.8288,16.8513,27200.0
2006-02-23 12:35:00,37.35,37.41,37.35,37.37,28400.0,16.8513,16.8784,16.8513,16.8604,28400.0
2006-02-23 12:40:00,37.36,37.45,37.35,37.39,24400.0,16.8558,16.8965,16.8513,16.8694,24400.0
2006-02-23 12:45:00,37.37,37.41,37.36,37.41,11800.0,16.8604,16.8784,16.8558,16.8784,11800.0
2006-02-23 12:50:00,37.4,37.4,37.36,37.36,22200.0,16.8739,16.8739,16.8558,16.8558,22200.0
2006-02-23 12:55:00,37.37,37.37,37.32,37.32,16000.0,16.8604,16.8604,16.8378,16.8378,16000.0
2006-02-23 13:00:00,37.32,37.35,37.32,37.35,8800.0,16.8378,16.8513,16.8378,16.8513,8800.0
2006-02-23 13:05:00,37.35,37.38,37.35,37.37,13400.0,16.8513,16.8649,16.8513,16.8604,13400.0
2006-02-23 13:10:00,37.37,37.39,37.35,37.38,14400.0,16.8604,16.8694,16.8513,16.8649,14400.0
2006-02-23 13:15:00,37.39,37.45,37.38,37.42,46000.0,16.8694,16.8965,16.8649,16.8829,46000.0
2006-02-23 13:20:00,37.42,37.44,37.4,37.41,46800.0,16.8829,16.8919,16.8739,16.8784,46800.0
2006-02-23 13:25:00,37.41,37.41,37.4,37.4,84400.0,16.8784,16.8784,16.8739,16.8739,84400.0
2006-02-23 13:30:00,37.4,37.42,37.4,37.42,27800.0,16.8739,16.8829,16.8739,16.8829,27800.0
2006-02-23 13:35:00,37.41,37.43,37.41,37.43,28400.0,16.8784,16.8874,16.8784,16.8874,28400.0
2006-02-23 13:40:00,37.42,37.44,37.42,37.44,20200.0,16.8829,16.8919,16.8829,16.8919,20200.0
2006-02-23 13:45:00,37.43,37.44,37.43,37.43,27800.0,16.8874,16.8919,16.8874,16.8874,27800.0
2006-02-23 13:50:00,37.43,37.43,37.43,37.43,12800.0,16.8874,16.8874,16.8874,16.8874,12800.0
2006-02-23 13:55:00,37.43,37.43,37.43,37.43,17000.0,16.8874,16.8874,16.8874,16.8874,17000.0
2006-02-23 14:00:00,37.43,37.43,37.42,37.42,21400.0,16.8874,16.8874,16.8829,16.8829,21400.0
2006-02-23 14:05:00,37.42,37.42,37.41,37.41,13400.0,16.8829,16.8829,16.8784,16.8784,13400.0
2006-02-23 14:10:00,37.42,37.42,37.39,37.39,46200.0,16.8829,16.8829,16.8694,16.8694,46200.0
2006-02-23 14:15:00,37.39,37.39,37.35,37.37,35400.0,16.8694,16.8694,16.8513,16.8604,35400.0
2006-02-23 14:20:00,37.36,37.36,37.34,37.36,29400.0,16.8558,16.8558,16.8468,16.8558,29400.0
2006-02-23 14:25:00,37.36,37.38,37.36,37.38,16600.0,16.8558,16.8649,16.8558,16.8649,16600.0
2006-02-23 14:30:00,37.38,37.39,37.38,37.38,16600.0,16.8649,16.8694,16.8649,16.8649,16600.0
2006-02-23 14:35:00,37.38,37.45,37.38,37.44,28600.0,16.8649,16.8965,16.8649,16.8919,28600.0
2006-02-23 14:40:00,37.43,37.45,37.38,37.38,30800.0,16.8874,16.8965,16.8649,16.8649,30800.0
2006-02-23 14:45:00,37.38,37.38,37.34,37.34,23800.0,16.8649,16.8649,16.8468,16.8468,23800.0
2006-02-23 14:50:00,37.35,37.35,37.33,37.33,10000.0,16.8513,16.8513,16.8423,16.8423,10000.0
2006-02-23 14:55:00,37.33,37.33,37.32,37.33,22800.0,16.8423,16.8423,16.8378,16.8423,22800.0
2006-02-23 15:00:00,37.32,37.32,37.31,37.31,38800.0,16.8378,16.8378,16.8333,16.8333,38800.0
2006-02-23 15:05:00,37.31,37.32,37.27,37.27,34600.0,16.8333,16.8378,16.8152,16.8152,34600.0
2006-02-23 15:10:00,37.27,37.28,37.26,37.27,35600.0,16.8152,16.8198,16.8107,16.8152,35600.0
2006-02-23 15:15:00,37.27,37.27,37.25,37.25,55200.0,16.8152,16.8152,16.8062,16.8062,55200.0
2006-02-23 15:20:00,37.26,37.27,37.24,37.27,28000.0,16.8107,16.8152,16.8017,16.8152,28000.0
2006-02-23 15:25:00,37.27,37.27,37.25,37.26,24200.0,16.8152,16.8152,16.8062,16.8107,24200.0
2006-02-23 15:30:00,37.26,37.26,37.25,37.26,30000.0,16.8107,16.8107,16.8062,16.8107,30000.0
2006-02-23 15:35:00,37.26,37.26,37.22,37.23,37800.0,16.8107,16.8107,16.7927,16.7972,37800.0
2006-02-23 15:40:00,37.23,37.24,37.23,37.23,47800.0,16.7972,16.8017,16.7972,16.7972,47800.0
2006-02-23 15:45:00,37.23,37.23,37.21,37.22,48200.0,16.7972,16.7972,16.7882,16.7927,48200.0
2006-02-23 15:50:00,37.22,37.24,37.18,37.18,71000.0,16.7927,16.8017,16.7746,16.7746,71000.0
2006-02-23 15:55:00,37.17,37.19,37.13,37.13,78400.0,16.7701,16.7791,16.7521,16.7521,78400.0
2006-02-24 09:35:00,37.23,37.29,37.17,37.27,52000.0,16.7972,16.8243,16.7701,16.8152,52000.0
2006-02-24 09:40:00,37.27,37.34,37.23,37.3,30800.0,16.8152,16.8468,16.7972,16.8288,30800.0
2006-02-24 09:45:00,37.29,37.32,37.26,37.26,15000.0,16.8243,16.8378,16.8107,16.8107,15000.0
2006-02-24 09:50:00,37.26,37.3,37.26,37.27,22400.0,16.8107,16.8288,16.8107,16.8152,22400.0
2006-02-24 09:55:00,37.27,37.31,37.27,37.31,19200.0,16.8152,16.8333,16.8152,16.8333,19200.0
2006-02-24 10:00:00,37.3,37.3,37.26,37.27,38200.0,16.8288,16.8288,16.8107,16.8152,38200.0
2006-02-24 10:05:00,37.26,37.26,37.19,37.21,42800.0,16.8107,16.8107,16.7791,16.7882,42800.0
2006-02-24 10:10:00,37.21,37.26,37.21,37.24,63000.0,16.7882,16.8107,16.7882,16.8017,63000.0
2006-02-24 10:15:00,37.24,37.24,37.18,37.22,36000.0,16.8017,16.8017,16.7746,16.7927,36000.0
2006-02-24 10:20:00,37.23,37.24,37.22,37.24,28200.0,16.7972,16.8017,16.7927,16.8017,28200.0
2006-02-24 10:25:00,37.25,37.26,37.23,37.24,43400.0,16.8062,16.8107,16.7972,16.8017,43400.0
2006-02-24 10:30:00,37.24,37.28,37.24,37.27,45000.0,16.8017,16.8198,16.8017,16.8152,45000.0
2006-02-24 10:35:00,37.26,37.31,37.25,37.27,33400.0,16.8107,16.8333,16.8062,16.8152,33400.0
2006-02-24 10:40:00,37.27,37.28,37.26,37.28,49000.0,16.8152,16.8198,16.8107,16.8198,49000.0
2006-02-24 10:45:00,37.27,37.3,37.27,37.3,15600.0,16.8152,16.8288,16.8152,16.8288,15600.0
2006-02-24 10:50:00,37.29,37.33,37.23,37.3,44400.0,16.8243,16.8423,16.7972,16.8288,44400.0
2006-02-24 10:55:00,37.32,37.33,37.27,37.3,15200.0,16.8378,16.8423,16.8152,16.8288,15200.0
2006-02-24 11:00:00,37.29,37.32,37.28,37.3,13200.0,16.8243,16.8378,16.8198,16.8288,13200.0
2006-02-24 11:05:00,37.3,37.31,37.29,37.3,26000.0,16.8288,16.8333,16.8243,16.8288,26000.0
2006-02-24 11:10:00,37.31,37.34,37.3,37.31,17200.0,16.8333,16.8468,16.8288,16.8333,17200.0
2006-02-24 11:15:00,37.31,37.33,37.31,37.33,9400.0,16.8333,16.8423,16.8333,16.8423,9400.0
2006-02-24 11:20:00,37.33,37.37,37.33,37.36,17400.0,16.8423,16.8604,16.8423,16.8558,17400.0
2006-02-24 11:25:00,37.37,37.37,37.32,37.33,15800.0,16.8604,16.8604,16.8378,16.8423,15800.0
2006-02-24 11:30:00,37.33,37.34,37.32,37.34,8600.0,16.8423,16.8468,16.8378,16.8468,8600.0
2006-02-24 11:35:00,37.33,37.35,37.33,37.35,24200.0,16.8423,16.8513,16.8423,16.8513,24200.0
2006-02-24 11:40:00,37.35,37.35,37.32,37.33,11800.0,16.8513,16.8513,16.8378,16.8423,11800.0
2006-02-24 11:45:00,37.34,37.34,37.31,37.32,11400.0,16.8468,16.8468,16.8333,16.8378,11400.0
2006-02-24 11:50:00,37.32,37.34,37.31,37.31,9000.0,16.8378,16.8468,16.8333,16.8333,9000.0
2006-02-24 11:55:00,37.32,37.32,37.3,37.31,6400.0,16.8378,16.8378,16.8288,16.8333,6400.0
2006-02-24 12:00:00,37.32,37.32,37.3,37.3,5400.0,16.8378,16.8378,16.8288,16.8288,5400.0
2006-02-24 12:05:00,37.31,37.33,37.31,37.33,4400.0,16.8333,16.8423,16.8333,16.8423,4400.0
2006-02-24 12:10:00,37.32,37.33,37.31,37.31,6200.0,16.8378,16.8423,16.8333,16.8333,6200.0
2006-02-24 12:15:00,37.31,37.33,37.31,37.33,6200.0,16.8333,16.8423,16.8333,16.8423,6200.0
2006-02-24 12:20:00,37.33,37.35,37.31,37.31,15000.0,16.8423,16.8513,16.8333,16.8333,15000.0
2006-02-24 12:25:00,37.32,37.32,37.24,37.24,18800.0,16.8378,16.8378,16.8017,16.8017,18800.0
2006-02-24 12:30:00,37.24,37.26,37.24,37.26,10000.0,16.8017,16.8107,16.8017,16.8107,10000.0
2006-02-24 12:35:00,37.26,37.33,37.26,37.33,29200.0,16.8107,16.8423,16.8107,16.8423,29200.0
2006-02-24 12:40:00,37.33,37.4,37.32,37.39,23400.0,16.8423,16.8739,16.8378,16.8694,23400.0
2006-02-24 12:45:00,37.39,37.39,37.34,37.36,33400.0,16.8694,16.8694,16.8468,16.8558,33400.0
2006-02-24 12:50:00,37.37,37.38,37.37,37.38,6200.0,16.8604,16.8649,16.8604,16.8649,6200.0
2006-02-24 12:55:00,37.38,37.38,37.37,37.37,10800.0,16.8649,16.8649,16.8604,16.8604,10800.0
2006-02-24 13:00:00,37.38,37.42,37.36,37.37,12000.0,16.8649,16.8829,16.8558,16.8604,12000.0
2006-02-24 13:05:00,37.37,37.38,37.37,37.38,4200.0,16.8604,16.8649,16.8604,16.8649,4200.0
2006-02-24 13:10:00,37.38,37.38,37.33,37.35,10400.0,16.8649,16.8649,16.8423,16.8513,10400.0
2006-02-24 13:15:00,37.34,37.36,37.33,37.35,2400.0,16.8468,16.8558,16.8423,16.8513,2400.0
2006-02-24 13:20:00,37.35,37.38,37.35,37.38,5400.0,16.8513,16.8649,16.8513,16.8649,5400.0
2006-02-24 13:25:00,37.38,37.38,37.35,37.36,8000.0,16.8649,16.8649,16.8513,16.8558,8000.0
2006-02-24 13:30:00,37.36,37.38,37.36,37.38,12200.0,16.8558,16.8649,16.8558,16.8649,12200.0
2006-02-24 13:35:00,37.38,37.41,37.38,37.41,8200.0,16.8649,16.8784,16.8649,16.8784,8200.0
2006-02-24 13:40:00,37.41,37.41,37.4,37.4,14400.0,16.8784,16.8784,16.8739,16.8739,14400.0
2006-02-24 13:45:00,37.4,37.4,37.36,37.39,9400.0,16.8739,16.8739,16.8558,16.8694,9400.0
2006-02-24 13:50:00,37.39,37.4,37.38,37.4,11000.0,16.8694,16.8739,16.8649,16.8739,11000.0
2006-02-24 13:55:00,37.39,37.4,37.34,37.35,23800.0,16.8694,16.8739,16.8468,16.8513,23800.0
2006-02-24 14:00:00,37.35,37.41,37.35,37.41,8600.0,16.8513,16.8784,16.8513,16.8784,8600.0
2006-02-24 14:05:00,37.41,37.41,37.38,37.38,15600.0,16.8784,16.8784,16.8649,16.8649,15600.0
2006-02-24 14:10:00,37.38,37.39,37.38,37.38,7800.0,16.8649,16.8694,16.8649,16.8649,7800.0
2006-02-24 14:15:00,37.38,37.41,37.38,37.39,16600.0,16.8649,16.8784,16.8649,16.8694,16600.0
2006-02-24 14:20:00,37.4,37.4,37.39,37.4,12200.0,16.8739,16.8739,16.8694,16.8739,12200.0
2006-02-24 14:25:00,37.39,37.39,37.35,37.35,22400.0,16.8694,16.8694,16.8513,16.8513,22400.0
2006-02-24 14:30:00,37.35,37.35,37.33,37.35,12400.0,16.8513,16.8513,16.8423,16.8513,12400.0
2006-02-24 14:35:00,37.35,37.35,37.34,37.35,13600.0,16.8513,16.8513,16.8468,16.8513,13600.0
2006-02-24 14:40:00,37.35,37.35,37.33,37.33,14400.0,16.8513,16.8513,16.8423,16.8423,14400.0
2006-02-24 14:45:00,37.34,37.34,37.31,37.32,27400.0,16.8468,16.8468,16.8333,16.8378,27400.0
2006-02-24 14:50:00,37.32,37.36,37.3,37.34,15000.0,16.8378,16.8558,16.8288,16.8468,15000.0
2006-02-24 14:55:00,37.34,37.34,37.34,37.34,15600.0,16.8468,16.8468,16.8468,16.8468,15600.0
2006-02-24 15:00:00,37.34,37.35,37.32,37.33,35800.0,16.8468,16.8513,16.8378,16.8423,35800.0
2006-02-24 15:05:00,37.33,37.34,37.32,37.34,26000.0,16.8423,16.8468,16.8378,16.8468,26000.0
2006-02-24 15:10:00,37.34,37.34,37.32,37.32,16800.0,16.8468,16.8468,16.8378,16.8378,16800.0
2006-02-24 15:15:00,37.32,37.32,37.31,37.31,26000.0,16.8378,16.8378,16.8333,16.8333,26000.0
2006-02-24 15:20:00,37.31,37.31,37.24,37.24,25600.0,16.8333,16.8333,16.8017,16.8017,25600.0
2006-02-24 15:25:00,37.24,37.29,37.24,37.29,21800.0,16.8017,16.8243,16.8017,16.8243,21800.0
2006-02-24 15:30:00,37.27,37.27,37.24,37.24,22400.0,16.8152,16.8152,16.8017,16.8017,22400.0
2006-02-24 15:35:00,37.25,37.27,37.24,37.25,33800.0,16.8062,16.8152,16.8017,16.8062,33800.0
2006-02-24 15:40:00,37.25,37.27,37.25,37.27,17000.0,16.8062,16.8152,16.8062,16.8152,17000.0
2006-02-24 15:45:00,37.27,37.3,37.24,37.24,75000.0,16.8152,16.8288,16.8017,16.8017,75000.0
2006-02-24 15:50:00,37.23,37.23,37.21,37.22,37600.0,16.7972,16.7972,16.7882,16.7927,37600.0
2006-02-24 15:55:00,37.22,37.22,37.17,37.17,100000.0,16.7927,16.7927,16.7701,16.7701,100000.0
2006-02-27 09:30:00,37.18,37.23,37.15,37.23,77600.0,16.7746,16.7972,16.7611,16.7972,77600.0
2006-02-27 09:35:00,37.23,37.33,37.15,37.27,53600.0,16.7972,16.8423,16.7611,16.8152,53600.0
2006-02-27 09:40:00,37.27,37.38,37.2,37.24,63000.0,16.8152,16.8649,16.7837,16.8017,63000.0
2006-02-27 09:45:00,37.22,37.38,37.22,37.38,60200.0,16.7927,16.8649,16.7927,16.8649,60200.0
2006-02-27 09:50:00,37.34,37.37,37.31,37.37,18200.0,16.8468,16.8604,16.8333,16.8604,18200.0
2006-02-27 09:55:00,37.38,37.39,37.33,37.37,46200.0,16.8649,16.8694,16.8423,16.8604,46200.0
2006-02-27 10:00:00,37.35,37.44,37.35,37.42,25400.0,16.8513,16.8919,16.8513,16.8829,25400.0
2006-02-27 10:05:00,37.44,37.48,37.41,37.41,51800.0,16.8919,16.91,16.8784,16.8784,51800.0
2006-02-27 10:10:00,37.4,37.41,37.33,37.41,30200.0,16.8739,16.8784,16.8423,16.8784,30200.0
2006-02-27 10:15:00,37.42,37.48,37.41,37.45,48000.0,16.8829,16.91,16.8784,16.8965,48000.0
2006-02-27 10:20:00,37.44,37.51,37.43,37.5,43400.0,16.8919,16.9235,16.8874,16.919,43400.0
2006-02-27 10:25:00,37.49,37.5,37.35,37.35,62600.0,16.9145,16.919,16.8513,16.8513,62600.0
2006-02-27 10:30:00,37.36,37.47,37.35,37.46,17200.0,16.8558,16.9055,16.8513,16.901,17200.0
2006-02-27 10:35:00,37.46,37.47,37.43,37.43,19000.0,16.901,16.9055,16.8874,16.8874,19000.0
2006-02-27 10:40:00,37.44,37.51,37.43,37.51,23400.0,16.8919,16.9235,16.8874,16.9235,23400.0
2006-02-27 10:45:00,37.51,37.51,37.48,37.49,16600.0,16.9235,16.9235,16.91,16.9145,16600.0
2006-02-27 10:50:00,37.49,37.51,37.49,37.5,19400.0,16.9145,16.9235,16.9145,16.919,19400.0
2006-02-27 10:55:00,37.49,37.52,37.49,37.52,55000.0,16.9145,16.928,16.9145,16.928,55000.0
2006-02-27 11:00:00,37.52,37.56,37.52,37.55,71200.0,16.928,16.9461,16.928,16.9416,71200.0
2006-02-27 11:05:00,37.56,37.56,37.54,37.55,20200.0,16.9461,16.9461,16.9371,16.9416,20200.0
2006-02-27 11:10:00,37.54,37.6,37.54,37.58,35200.0,16.9371,16.9641,16.9371,16.9551,35200.0
2006-02-27 11:15:00,37.57,37.58,37.53,37.56,48600.0,16.9506,16.9551,16.9325,16.9461,48600.0
2006-02-27 11:20:00,37.56,37.58,37.54,37.58,17800.0,16.9461,16.9551,16.9371,16.9551,17800.0
2006-02-27 11:25:00,37.55,37.58,37.55,37.57,12600.0,16.9416,16.9551,16.9416,16.9506,12600.0
2006-02-27 11:30:00,37.58,37.6,37.55,37.55,18200.0,16.9551,16.9641,16.9416,16.9416,18200.0
2006-02-27 11:35:00,37.56,37.56,37.54,37.56,13800.0,16.9461,16.9461,16.9371,16.9461,13800.0
2006-02-27 11:40:00,37.56,37.6,37.56,37.59,13400.0,16.9461,16.9641,16.9461,16.9596,13400.0
2006-02-27 11:45:00,37.59,37.6,37.56,37.56,14200.0,16.9596,16.9641,16.9461,16.9461,14200.0
2006-02-27 11:50:00,37.55,37.57,37.52,37.53,14800.0,16.9416,16.9506,16.928,16.9325,14800.0
2006-02-27 11:55:00,37.52,37.55,37.52,37.54,15600.0,16.928,16.9416,16.928,16.9371,15600.0
2006-02-27 12:00:00,37.55,37.55,37.49,37.54,25400.0,16.9416,16.9416,16.9145,16.9371,25400.0
2006-02-27 12:05:00,37.54,37.55,37.54,37.55,11600.0,16.9371,16.9416,16.9371,16.9416,11600.0
2006-02-27 12:10:00,37.55,37.57,37.54,37.55,14400.0,16.9416,16.9506,16.9371,16.9416,14400.0
2006-02-27 12:15:00,37.55,37.57,37.54,37.55,15800.0,16.9416,16.9506,16.9371,16.9416,15800.0
2006-02-27 12:20:00,37.55,37.57,37.54,37.57,22800.0,16.9416,16.9506,16.9371,16.9506,22800.0
2006-02-27 12:25:00,37.57,37.58,37.54,37.56,18200.0,16.9506,16.9551,16.9371,16.9461,18200.0
2006-02-27 12:30:00,37.55,37.58,37.55,37.56,11200.0,16.9416,16.9551,16.9416,16.9461,11200.0
2006-02-27 12:35:00,37.56,37.58,37.56,37.57,10200.0,16.9461,16.9551,16.9461,16.9506,10200.0
2006-02-27 12:40:00,37.57,37.57,37.53,37.53,22200.0,16.9506,16.9506,16.9325,16.9325,22200.0
2006-02-27 12:45:00,37.54,37.55,37.52,37.52,15400.0,16.9371,16.9416,16.928,16.928,15400.0
2006-02-27 12:50:00,37.52,37.54,37.52,37.54,11800.0,16.928,16.9371,16.928,16.9371,11800.0
2006-02-27 12:55:00,37.53,37.57,37.53,37.57,18000.0,16.9325,16.9506,16.9325,16.9506,18000.0
2006-02-27 13:00:00,37.57,37.57,37.55,37.57,12200.0,16.9506,16.9506,16.9416,16.9506,12200.0
2006-02-27 13:05:00,37.56,37.58,37.55,37.57,7400.0,16.9461,16.9551,16.9416,16.9506,7400.0
2006-02-27 13:10:00,37.57,37.59,37.56,37.59,16000.0,16.9506,16.9596,16.9461,16.9596,16000.0
2006-02-27 13:15:00,37.59,37.64,37.59,37.62,18200.0,16.9596,16.9822,16.9596,16.9732,18200.0
2006-02-27 13:20:00,37.6,37.6,37.57,37.59,25200.0,16.9641,16.9641,16.9506,16.9596,25200.0
2006-02-27 13:25:00,37.59,37.62,37.58,37.61,12200.0,16.9596,16.9732,16.9551,16.9686,12200.0
2006-02-27 13:30:00,37.61,37.61,37.57,37.58,12600.0,16.9686,16.9686,16.9506,16.9551,12600.0
2006-02-27 13:35:00,37.58,37.59,37.55,37.56,20200.0,16.9551,16.9596,16.9416,16.9461,20200.0
2006-02-27 13:40:00,37.56,37.58,37.56,37.58,11800.0,16.9461,16.9551,16.9461,16.9551,11800.0
2006-02-27 13:45:00,37.57,37.6,37.57,37.6,12400.0,16.9506,16.9641,16.9506,16.9641,12400.0
2006-02-27 13:50:00,37.6,37.63,37.6,37.62,21600.0,16.9641,16.9777,16.9641,16.9732,21600.0
2006-02-27 13:55:00,37.62,37.62,37.61,37.62,6000.0,16.9732,16.9732,16.9686,16.9732,6000.0
2006-02-27 14:00:00,37.62,37.64,37.62,37.64,17200.0,16.9732,16.9822,16.9732,16.9822,17200.0
2006-02-27 14:05:00,37.63,37.64,37.6,37.62,25800.0,16.9777,16.9822,16.9641,16.9732,25800.0
2006-02-27 14:10:00,37.62,37.64,37.61,37.63,20600.0,16.9732,16.9822,16.9686,16.9777,20600.0
2006-02-27 14:15:00,37.62,37.65,37.61,37.64,20200.0,16.9732,16.9867,16.9686,16.9822,20200.0
2006-02-27 14:20:00,37.65,37.68,37.65,37.67,24400.0,16.9867,17.0002,16.9867,16.9957,24400.0
2006-02-27 14:25:00,37.67,37.7,37.65,37.7,14000.0,16.9957,17.0092,16.9867,17.0092,14000.0
2006-02-27 14:30:00,37.7,37.73,37.69,37.69,28800.0,17.0092,17.0228,17.0047,17.0047,28800.0
2006-02-27 14:35:00,37.69,37.79,37.69,37.79,100800.0,17.0047,17.0499,17.0047,17.0499,100800.0
2006-02-27 14:40:00,37.79,37.79,37.75,37.77,43000.0,17.0499,17.0499,17.0318,17.0408,43000.0
2006-02-27 14:45:00,37.77,37.8,37.77,37.79,27200.0,17.0408,17.0544,17.0408,17.0499,27200.0
2006-02-27 14:50:00,37.8,37.8,37.78,37.8,34200.0,17.0544,17.0544,17.0453,17.0544,34200.0
2006-02-27 14:55:00,37.8,37.82,37.79,37.8,45400.0,17.0544,17.0634,17.0499,17.0544,45400.0
2006-02-27 15:00:00,37.8,37.81,37.77,37.77,29000.0,17.0544,17.0589,17.0408,17.0408,29000.0
2006-02-27 15:05:00,37.79,37.79,37.77,37.77,16400.0,17.0499,17.0499,17.0408,17.0408,16400.0
2006-02-27 15:10:00,37.77,37.81,37.77,37.78,39800.0,17.0408,17.0589,17.0408,17.0453,39800.0
2006-02-27 15:15:00,37.79,37.79,37.77,37.79,25600.0,17.0499,17.0499,17.0408,17.0499,25600.0
2006-02-27 15:20:00,37.78,37.79,37.77,37.77,18800.0,17.0453,17.0499,17.0408,17.0408,18800.0
2006-02-27 15:25:00,37.78,37.81,37.77,37.81,21800.0,17.0453,17.0589,17.0408,17.0589,21800.0
2006-02-27 15:30:00,37.81,37.82,37.79,37.79,24000.0,17.0589,17.0634,17.0499,17.0499,24000.0
2006-02-27 15:35:00,37.79,37.79,37.77,37.77,15800.0,17.0499,17.0499,17.0408,17.0408,15800.0
2006-02-27 15:40:00,37.77,37.77,37.74,37.74,27600.0,17.0408,17.0408,17.0273,17.0273,27600.0
2006-02-27 15:45:00,37.74,37.74,37.72,37.72,44600.0,17.0273,17.0273,17.0183,17.0183,44600.0
2006-02-27 15:50:00,37.73,37.73,37.67,37.67,51000.0,17.0228,17.0228,16.9957,16.9957,51000.0
2006-02-27 15:55:00,37.68,37.7,37.67,37.69,71200.0,17.0002,17.0092,16.9957,17.0047,71200.0
2006-02-28 09:30:00,37.47,37.5,37.45,37.45,44600.0,16.9055,16.919,16.8965,16.8965,44600.0
2006-02-28 09:35:00,37.45,37.49,37.4,37.45,18000.0,16.8965,16.9145,16.8739,16.8965,18000.0
2006-02-28 09:40:00,37.45,37.54,37.45,37.48,27000.0,16.8965,16.9371,16.8965,16.91,27000.0
2006-02-28 09:45:00,37.47,37.52,37.47,37.49,124800.0,16.9055,16.928,16.9055,16.9145,124800.0
2006-02-28 09:50:00,37.49,37.55,37.43,37.49,42800.0,16.9145,16.9416,16.8874,16.9145,42800.0
2006-02-28 09:55:00,37.49,37.49,37.41,37.44,39800.0,16.9145,16.9145,16.8784,16.8919,39800.0
2006-02-28 10:00:00,37.44,37.45,37.38,37.4,144400.0,16.8919,16.8965,16.8649,16.8739,144400.0
2006-02-28 10:05:00,37.41,37.41,37.36,37.41,42800.0,16.8784,16.8784,16.8558,16.8784,42800.0
2006-02-28 10:10:00,37.41,37.45,37.38,37.38,61200.0,16.8784,16.8965,16.8649,16.8649,61200.0
2006-02-28 10:15:00,37.4,37.52,37.4,37.52,53800.0,16.8739,16.928,16.8739,16.928,53800.0
2006-02-28 10:20:00,37.53,37.53,37.52,37.52,34800.0,16.9325,16.9325,16.928,16.928,34800.0
2006-02-28 10:25:00,37.51,37.51,37.4,37.4,13600.0,16.9235,16.9235,16.8739,16.8739,13600.0
2006-02-28 10:30:00,37.4,37.44,37.4,37.43,23800.0,16.8739,16.8919,16.8739,16.8874,23800.0
2006-02-28 10:35:00,37.42,37.42,37.35,37.38,39800.0,16.8829,16.8829,16.8513,16.8649,39800.0
2006-02-28 10:40:00,37.38,37.38,37.33,37.35,34000.0,16.8649,16.8649,16.8423,16.8513,34000.0
2006-02-28 10:45:00,37.35,37.4,37.31,37.39,40000.0,16.8513,16.8739,16.8333,16.8694,40000.0
2006-02-28 10:50:00,37.39,37.42,37.35,37.4,21400.0,16.8694,16.8829,16.8513,16.8739,21400.0
2006-02-28 10:55:00,37.41,37.44,37.33,37.33,32400.0,16.8784,16.8919,16.8423,16.8423,32400.0
2006-02-28 11:00:00,37.32,37.35,37.27,37.35,23200.0,16.8378,16.8513,16.8152,16.8513,23200.0
2006-02-28 11:05:00,37.34,37.35,37.33,37.34,28200.0,16.8468,16.8513,16.8423,16.8468,28200.0
2006-02-28 11:10:00,37.35,37.38,37.31,37.38,76000.0,16.8513,16.8649,16.8333,16.8649,76000.0
2006-02-28 11:15:00,37.38,37.49,37.38,37.4,48200.0,16.8649,16.9145,16.8649,16.8739,48200.0
2006-02-28 11:20:00,37.41,37.44,37.38,37.4,33000.0,16.8784,16.8919,16.8649,16.8739,33000.0
2006-02-28 11:25:00,37.4,37.42,37.4,37.42,24400.0,16.8739,16.8829,16.8739,16.8829,24400.0
2006-02-28 11:30:00,37.41,37.45,37.4,37.42,19200.0,16.8784,16.8965,16.8739,16.8829,19200.0
2006-02-28 11:35:00,37.41,37.41,37.39,37.39,42600.0,16.8784,16.8784,16.8694,16.8694,42600.0
2006-02-28 11:40:00,37.38,37.44,37.38,37.38,28800.0,16.8649,16.8919,16.8649,16.8649,28800.0
2006-02-28 11:45:00,37.4,37.44,37.38,37.39,39000.0,16.8739,16.8919,16.8649,16.8694,39000.0
2006-02-28 11:50:00,37.4,37.42,37.38,37.4,33800.0,16.8739,16.8829,16.8649,16.8739,33800.0
2006-02-28 11:55:00,37.4,37.42,37.38,37.41,90400.0,16.8739,16.8829,16.8649,16.8784,90400.0
2006-02-28 12:00:00,37.4,37.4,37.36,37.38,16400.0,16.8739,16.8739,16.8558,16.8649,16400.0
2006-02-28 12:05:00,37.38,37.43,37.37,37.43,18200.0,16.8649,16.8874,16.8604,16.8874,18200.0
2006-02-28 12:10:00,37.41,37.42,37.35,37.4,22600.0,16.8784,16.8829,16.8513,16.8739,22600.0
2006-02-28 12:15:00,37.38,37.38,37.37,37.38,27400.0,16.8649,16.8649,16.8604,16.8649,27400.0
2006-02-28 12:20:00,37.38,37.38,37.38,37.38,31200.0,16.8649,16.8649,16.8649,16.8649,31200.0
2006-02-28 12:25:00,37.38,37.38,37.35,37.37,37400.0,16.8649,16.8649,16.8513,16.8604,37400.0
2006-02-28 12:30:00,37.37,37.4,37.36,37.36,30200.0,16.8604,16.8739,16.8558,16.8558,30200.0
2006-02-28 12:35:00,37.37,37.41,37.36,37.41,24800.0,16.8604,16.8784,16.8558,16.8784,24800.0
2006-02-28 12:40:00,37.41,37.44,37.4,37.43,29200.0,16.8784,16.8919,16.8739,16.8874,29200.0
2006-02-28 12:45:00,37.43,37.44,37.4,37.41,42000.0,16.8874,16.8919,16.8739,16.8784,42000.0
2006-02-28 12:50:00,37.4,37.41,37.38,37.41,25800.0,16.8739,16.8784,16.8649,16.8784,25800.0
2006-02-28 12:55:00,37.4,37.41,37.4,37.4,28600.0,16.8739,16.8784,16.8739,16.8739,28600.0
2006-02-28 13:00:00,37.42,37.43,37.41,37.42,166200.0,16.8829,16.8874,16.8784,16.8829,166200.0
2006-02-28 13:05:00,37.42,37.48,37.42,37.45,18400.0,16.8829,16.91,16.8829,16.8965,18400.0
2006-02-28 13:10:00,37.43,37.45,37.43,37.44,29800.0,16.8874,16.8965,16.8874,16.8919,29800.0
2006-02-28 13:15:00,37.44,37.44,37.43,37.44,12600.0,16.8919,16.8919,16.8874,16.8919,12600.0
2006-02-28 13:20:00,37.43,37.43,37.43,37.43,15000.0,16.8874,16.8874,16.8874,16.8874,15000.0
2006-02-28 13:25:00,37.43,37.45,37.43,37.45,103200.0,16.8874,16.8965,16.8874,16.8965,103200.0
2006-02-28 13:30:00,37.45,37.47,37.44,37.44,24800.0,16.8965,16.9055,16.8919,16.8919,24800.0
2006-02-28 13:35:00,37.44,37.47,37.43,37.44,30600.0,16.8919,16.9055,16.8874,16.8919,30600.0
2006-02-28 13:40:00,37.44,37.45,37.43,37.44,26000.0,16.8919,16.8965,16.8874,16.8919,26000.0
2006-02-28 13:45:00,37.44,37.45,37.43,37.44,28400.0,16.8919,16.8965,16.8874,16.8919,28400.0
2006-02-28 13:50:00,37.44,37.45,37.43,37.43,14800.0,16.8919,16.8965,16.8874,16.8874,14800.0
2006-02-28 13:55:00,37.43,37.44,37.43,37.43,14200.0,16.8874,16.8919,16.8874,16.8874,14200.0
2006-02-28 14:00:00,37.43,37.45,37.43,37.45,64800.0,16.8874,16.8965,16.8874,16.8965,64800.0
2006-02-28 14:05:00,37.45,37.46,37.44,37.46,41400.0,16.8965,16.901,16.8919,16.901,41400.0
2006-02-28 14:10:00,37.46,37.46,37.44,37.44,7800.0,16.901,16.901,16.8919,16.8919,7800.0
2006-02-28 14:15:00,37.44,37.46,37.44,37.45,34800.0,16.8919,16.901,16.8919,16.8965,34800.0
2006-02-28 14:20:00,37.45,37.47,37.44,37.47,24400.0,16.8965,16.9055,16.8919,16.9055,24400.0
2006-02-28 14:25:00,37.47,37.47,37.45,37.47,12200.0,16.9055,16.9055,16.8965,16.9055,12200.0
2006-02-28 14:30:00,37.46,37.47,37.46,37.46,10800.0,16.901,16.9055,16.901,16.901,10800.0
2006-02-28 14:35:00,37.46,37.47,37.45,37.45,31600.0,16.901,16.9055,16.8965,16.8965,31600.0
2006-02-28 14:40:00,37.46,37.47,37.45,37.45,16400.0,16.901,16.9055,16.8965,16.8965,16400.0
2006-02-28 14:45:00,37.46,37.46,37.45,37.46,21600.0,16.901,16.901,16.8965,16.901,21600.0
2006-02-28 14:50:00,37.45,37.47,37.45,37.47,17200.0,16.8965,16.9055,16.8965,16.9055,17200.0
2006-02-28 14:55:00,37.47,37.47,37.45,37.46,25800.0,16.9055,16.9055,16.8965,16.901,25800.0
2006-02-28 15:00:00,37.47,37.5,37.46,37.47,98000.0,16.9055,16.919,16.901,16.9055,98000.0
2006-02-28 15:05:00,37.47,37.48,37.46,37.48,41800.0,16.9055,16.91,16.901,16.91,41800.0
2006-02-28 15:10:00,37.48,37.51,37.48,37.5,207600.0,16.91,16.9235,16.91,16.919,207600.0
2006-02-28 15:15:00,37.5,37.51,37.48,37.48,45600.0,16.919,16.9235,16.91,16.91,45600.0
2006-02-28 15:20:00,37.48,37.48,37.47,37.48,23200.0,16.91,16.91,16.9055,16.91,23200.0
2006-02-28 15:25:00,37.48,37.49,37.48,37.49,23200.0,16.91,16.9145,16.91,16.9145,23200.0
2006-02-28 15:30:00,37.49,37.55,37.49,37.53,93000.0,16.9145,16.9416,16.9145,16.9325,93000.0
2006-02-28 15:35:00,37.53,37.53,37.51,37.52,27600.0,16.9325,16.9325,16.9235,16.928,27600.0
2006-02-28 15:40:00,37.52,37.55,37.52,37.54,78400.0,16.928,16.9416,16.928,16.9371,78400.0
2006-02-28 15:45:00,37.53,37.58,37.53,37.56,116400.0,16.9325,16.9551,16.9325,16.9461,116400.0
2006-02-28 15:50:00,37.57,37.58,37.55,37.58,91400.0,16.9506,16.9551,16.9416,16.9551,91400.0
2006-02-28 15:55:00,37.58,37.58,37.54,37.54,99600.0,16.9551,16.9551,16.9371,16.9371,99600.0
2006-03-01 09:30:00,37.53,37.56,37.53,37.54,31200.0,16.9325,16.9461,16.9325,16.9371,31200.0
2006-03-01 09:35:00,37.54,37.54,37.4,37.45,28600.0,16.9371,16.9371,16.8739,16.8965,28600.0
2006-03-01 09:40:00,37.47,37.54,37.47,37.49,15800.0,16.9055,16.9371,16.9055,16.9145,15800.0
2006-03-01 09:45:00,37.49,37.49,37.42,37.44,21200.0,16.9145,16.9145,16.8829,16.8919,21200.0
2006-03-01 09:50:00,37.48,37.57,37.47,37.55,27800.0,16.91,16.9506,16.9055,16.9416,27800.0
2006-03-01 09:55:00,37.54,37.59,37.54,37.56,14200.0,16.9371,16.9596,16.9371,16.9461,14200.0
2006-03-01 10:00:00,37.56,37.59,37.51,37.52,17600.0,16.9461,16.9596,16.9235,16.928,17600.0
2006-03-01 10:05:00,37.51,37.58,37.51,37.55,26600.0,16.9235,16.9551,16.9235,16.9416,26600.0
2006-03-01 10:10:00,37.52,37.52,37.47,37.48,31400.0,16.928,16.928,16.9055,16.91,31400.0
2006-03-01 10:15:00,37.48,37.49,37.48,37.48,18000.0,16.91,16.9145,16.91,16.91,18000.0
2006-03-01 10:20:00,37.48,37.48,37.47,37.47,37800.0,16.91,16.91,16.9055,16.9055,37800.0
2006-03-01 10:25:00,37.47,37.48,37.44,37.48,53200.0,16.9055,16.91,16.8919,16.91,53200.0
2006-03-01 10:30:00,37.48,37.5,37.46,37.47,17000.0,16.91,16.919,16.901,16.9055,17000.0
2006-03-01 10:35:00,37.48,37.5,37.45,37.47,23000.0,16.91,16.919,16.8965,16.9055,23000.0
2006-03-01 10:40:00,37.47,37.5,37.46,37.48,21200.0,16.9055,16.919,16.901,16.91,21200.0
2006-03-01 10:45:00,37.49,37.49,37.42,37.42,32000.0,16.9145,16.9145,16.8829,16.8829,32000.0
2006-03-01 10:50:00,37.44,37.44,37.35,37.38,56200.0,16.8919,16.8919,16.8513,16.8649,56200.0
2006-03-01 10:55:00,37.38,37.4,37.36,37.38,15200.0,16.8649,16.8739,16.8558,16.8649,15200.0
2006-03-01 11:00:00,37.41,37.42,37.38,37.38,8600.0,16.8784,16.8829,16.8649,16.8649,8600.0
2006-03-01 11:05:00,37.38,37.42,37.36,37.42,23800.0,16.8649,16.8829,16.8558,16.8829,23800.0
2006-03-01 11:10:00,37.41,37.44,37.4,37.42,10000.0,16.8784,16.8919,16.8739,16.8829,10000.0
2006-03-01 11:15:00,37.44,37.44,37.38,37.38,33600.0,16.8919,16.8919,16.8649,16.8649,33600.0
2006-03-01 11:20:00,37.38,37.38,37.33,37.35,12000.0,16.8649,16.8649,16.8423,16.8513,12000.0
2006-03-01 11:25:00,37.35,37.36,37.31,37.32,19200.0,16.8513,16.8558,16.8333,16.8378,19200.0
2006-03-01 11:30:00,37.31,37.37,37.31,37.35,13400.0,16.8333,16.8604,16.8333,16.8513,13400.0
2006-03-01 11:35:00,37.37,37.38,37.35,37.35,8400.0,16.8604,16.8649,16.8513,16.8513,8400.0
2006-03-01 11:40:00,37.36,37.38,37.34,37.34,17600.0,16.8558,16.8649,16.8468,16.8468,17600.0
2006-03-01 11:45:00,37.35,37.35,37.34,37.35,8400.0,16.8513,16.8513,16.8468,16.8513,8400.0
2006-03-01 11:50:00,37.35,37.36,37.34,37.34,12800.0,16.8513,16.8558,16.8468,16.8468,12800.0
2006-03-01 11:55:00,37.34,37.35,37.32,37.34,19400.0,16.8468,16.8513,16.8378,16.8468,19400.0
2006-03-01 12:00:00,37.34,37.38,37.34,37.35,8800.0,16.8468,16.8649,16.8468,16.8513,8800.0
2006-03-01 12:05:00,37.35,37.37,37.35,37.36,10800.0,16.8513,16.8604,16.8513,16.8558,10800.0
2006-03-01 12:10:00,37.35,37.38,37.35,37.36,8200.0,16.8513,16.8649,16.8513,16.8558,8200.0
2006-03-01 12:15:00,37.36,37.38,37.35,37.35,10600.0,16.8558,16.8649,16.8513,16.8513,10600.0
2006-03-01 12:20:00,37.35,37.36,37.34,37.35,15600.0,16.8513,16.8558,16.8468,16.8513,15600.0
2006-03-01 12:25:00,37.35,37.36,37.3,37.33,14200.0,16.8513,16.8558,16.8288,16.8423,14200.0
2006-03-01 12:30:00,37.34,37.34,37.32,37.32,8800.0,16.8468,16.8468,16.8378,16.8378,8800.0
2006-03-01 12:35:00,37.33,37.33,37.32,37.33,7400.0,16.8423,16.8423,16.8378,16.8423,7400.0
2006-03-01 12:40:00,37.33,37.35,37.33,37.35,5200.0,16.8423,16.8513,16.8423,16.8513,5200.0
2006-03-01 12:45:00,37.35,37.35,37.32,37.32,8000.0,16.8513,16.8513,16.8378,16.8378,8000.0
2006-03-01 12:50:00,37.32,37.32,37.3,37.31,15400.0,16.8378,16.8378,16.8288,16.8333,15400.0
2006-03-01 12:55:00,37.31,37.32,37.3,37.31,8600.0,16.8333,16.8378,16.8288,16.8333,8600.0
2006-03-01 13:00:00,37.31,37.37,37.31,37.37,26000.0,16.8333,16.8604,16.8333,16.8604,26000.0
2006-03-01 13:05:00,37.37,37.37,37.3,37.34,13600.0,16.8604,16.8604,16.8288,16.8468,13600.0
2006-03-01 13:10:00,37.34,37.34,37.32,37.33,15400.0,16.8468,16.8468,16.8378,16.8423,15400.0
2006-03-01 13:15:00,37.33,37.35,37.32,37.32,6400.0,16.8423,16.8513,16.8378,16.8378,6400.0
2006-03-01 13:20:00,37.33,37.33,37.3,37.31,12400.0,16.8423,16.8423,16.8288,16.8333,12400.0
2006-03-01 13:25:00,37.32,37.33,37.31,37.32,11600.0,16.8378,16.8423,16.8333,16.8378,11600.0
2006-03-01 13:30:00,37.32,37.33,37.31,37.33,11000.0,16.8378,16.8423,16.8333,16.8423,11000.0
2006-03-01 13:35:00,37.33,37.34,37.32,37.33,9600.0,16.8423,16.8468,16.8378,16.8423,9600.0
2006-03-01 13:40:00,37.33,37.34,37.32,37.34,12400.0,16.8423,16.8468,16.8378,16.8468,12400.0
2006-03-01 13:45:00,37.33,37.34,37.33,37.33,33200.0,16.8423,16.8468,16.8423,16.8423,33200.0
2006-03-01 13:50:00,37.33,37.37,37.32,37.36,50800.0,16.8423,16.8604,16.8378,16.8558,50800.0
2006-03-01 13:55:00,37.36,37.37,37.35,37.36,7600.0,16.8558,16.8604,16.8513,16.8558,7600.0
2006-03-01 14:00:00,37.36,37.36,37.31,37.35,21000.0,16.8558,16.8558,16.8333,16.8513,21000.0
2006-03-01 14:05:00,37.35,37.35,37.32,37.35,95800.0,16.8513,16.8513,16.8378,16.8513,95800.0
2006-03-01 14:10:00,37.35,37.35,37.31,37.34,10800.0,16.8513,16.8513,16.8333,16.8468,10800.0
2006-03-01 14:15:00,37.35,37.35,37.32,37.35,14200.0,16.8513,16.8513,16.8378,16.8513,14200.0
2006-03-01 14:20:00,37.35,37.35,37.33,37.33,11000.0,16.8513,16.8513,16.8423,16.8423,11000.0
2006-03-01 14:25:00,37.33,37.33,37.3,37.31,23600.0,16.8423,16.8423,16.8288,16.8333,23600.0
2006-03-01 14:30:00,37.31,37.31,37.29,37.3,18600.0,16.8333,16.8333,16.8243,16.8288,18600.0
2006-03-01 14:35:00,37.3,37.31,37.29,37.3,7600.0,16.8288,16.8333,16.8243,16.8288,7600.0
2006-03-01 14:40:00,37.29,37.31,37.29,37.3,11800.0,16.8243,16.8333,16.8243,16.8288,11800.0
2006-03-01 14:45:00,37.3,37.31,37.29,37.3,108600.0,16.8288,16.8333,16.8243,16.8288,108600.0
2006-03-01 14:50:00,37.3,37.31,37.29,37.3,10000.0,16.8288,16.8333,16.8243,16.8288,10000.0
2006-03-01 14:55:00,37.31,37.31,37.29,37.29,12200.0,16.8333,16.8333,16.8243,16.8243,12200.0
2006-03-01 15:00:00,37.29,37.31,37.29,37.3,10800.0,16.8243,16.8333,16.8243,16.8288,10800.0
2006-03-01 15:05:00,37.3,37.31,37.29,37.29,12400.0,16.8288,16.8333,16.8243,16.8243,12400.0
2006-03-01 15:10:00,37.3,37.31,37.3,37.3,10600.0,16.8288,16.8333,16.8288,16.8288,10600.0
2006-03-01 15:15:00,37.3,37.33,37.3,37.33,7200.0,16.8288,16.8423,16.8288,16.8423,7200.0
2006-03-01 15:20:00,37.32,37.34,37.31,37.34,13400.0,16.8378,16.8468,16.8333,16.8468,13400.0
2006-03-01 15:25:00,37.34,37.34,37.32,37.33,7000.0,16.8468,16.8468,16.8378,16.8423,7000.0
2006-03-01 15:30:00,37.33,37.35,37.32,37.34,17800.0,16.8423,16.8513,16.8378,16.8468,17800.0
2006-03-01 15:35:00,37.35,37.36,37.33,37.34,20600.0,16.8513,16.8558,16.8423,16.8468,20600.0
2006-03-01 15:40:00,37.33,37.33,37.32,37.33,9800.0,16.8423,16.8423,16.8378,16.8423,9800.0
2006-03-01 15:45:00,37.33,37.38,37.33,37.37,15800.0,16.8423,16.8649,16.8423,16.8604,15800.0
2006-03-01 15:50:00,37.38,37.38,37.34,37.34,44600.0,16.8649,16.8649,16.8468,16.8468,44600.0
2006-03-01 15:55:00,37.34,37.35,37.33,37.33,45800.0,16.8468,16.8513,16.8423,16.8423,45800.0
2006-03-02 09:30:00,37.13,37.16,37.08,37.1,82600.0,16.7521,16.7656,16.7295,16.7385,82600.0
2006-03-02 09:35:00,37.1,37.15,37.01,37.09,39400.0,16.7385,16.7611,16.6979,16.734,39400.0
2006-03-02 09:40:00,37.09,37.1,37.04,37.04,55400.0,16.734,16.7385,16.7115,16.7115,55400.0
2006-03-02 09:45:00,37.04,37.08,37.02,37.06,26800.0,16.7115,16.7295,16.7024,16.7205,26800.0
2006-03-02 09:50:00,37.06,37.06,37.0,37.0,68400.0,16.7205,16.7205,16.6934,16.6934,68400.0
2006-03-02 09:55:00,37.01,37.08,36.97,37.08,97400.0,16.6979,16.7295,16.6799,16.7295,97400.0
2006-03-02 10:00:00,37.08,37.1,37.06,37.09,52200.0,16.7295,16.7385,16.7205,16.734,52200.0
2006-03-02 10:05:00,37.09,37.12,37.06,37.12,30600.0,16.734,16.7476,16.7205,16.7476,30600.0
2006-03-02 10:10:00,37.1,37.11,37.05,37.08,140200.0,16.7385,16.7431,16.716,16.7295,140200.0
2006-03-02 10:15:00,37.07,37.1,37.05,37.06,40000.0,16.725,16.7385,16.716,16.7205,40000.0
2006-03-02 10:20:00,37.06,37.06,37.04,37.06,31600.0,16.7205,16.7205,16.7115,16.7205,31600.0
2006-03-02 10:25:00,37.07,37.15,37.06,37.09,99000.0,16.725,16.7611,16.7205,16.734,99000.0
2006-03-02 10:30:00,37.09,37.13,37.05,37.07,44200.0,16.734,16.7521,16.716,16.725,44200.0
2006-03-02 10:35:00,37.07,37.13,37.05,37.12,375400.0,16.725,16.7521,16.716,16.7476,375400.0
2006-03-02 10:40:00,37.11,37.11,37.05,37.07,25800.0,16.7431,16.7431,16.716,16.725,25800.0
2006-03-02 10:45:00,37.07,37.09,37.06,37.06,36400.0,16.725,16.734,16.7205,16.7205,36400.0
2006-03-02 10:50:00,37.06,37.09,37.06,37.07,34200.0,16.7205,16.734,16.7205,16.725,34200.0
2006-03-02 10:55:00,37.07,37.08,37.05,37.07,46600.0,16.725,16.7295,16.716,16.725,46600.0
2006-03-02 11:00:00,37.06,37.13,37.05,37.12,38000.0,16.7205,16.7521,16.716,16.7476,38000.0
2006-03-02 11:05:00,37.13,37.17,37.1,37.15,35400.0,16.7521,16.7701,16.7385,16.7611,35400.0
2006-03-02 11:10:00,37.15,37.15,37.1,37.12,24800.0,16.7611,16.7611,16.7385,16.7476,24800.0
2006-03-02 11:15:00,37.11,37.13,37.1,37.12,24200.0,16.7431,16.7521,16.7385,16.7476,24200.0
2006-03-02 11:20:00,37.13,37.14,37.1,37.13,28000.0,16.7521,16.7566,16.7385,16.7521,28000.0
2006-03-02 11:25:00,37.13,37.13,37.1,37.1,26400.0,16.7521,16.7521,16.7385,16.7385,26400.0
2006-03-02 11:30:00,37.1,37.13,37.1,37.11,49800.0,16.7385,16.7521,16.7385,16.7431,49800.0
2006-03-02 11:35:00,37.11,37.11,37.08,37.08,94600.0,16.7431,16.7431,16.7295,16.7295,94600.0
2006-03-02 11:40:00,37.08,37.13,37.07,37.1,49000.0,16.7295,16.7521,16.725,16.7385,49000.0
2006-03-02 11:45:00,37.1,37.1,37.06,37.07,20000.0,16.7385,16.7385,16.7205,16.725,20000.0
2006-03-02 11:50:00,37.07,37.08,37.07,37.08,13200.0,16.725,16.7295,16.725,16.7295,13200.0
2006-03-02 11:55:00,37.08,37.08,37.06,37.07,34400.0,16.7295,16.7295,16.7205,16.725,34400.0
2006-03-02 12:00:00,37.07,37.08,37.07,37.07,12000.0,16.725,16.7295,16.725,16.725,12000.0
2006-03-02 12:05:00,37.06,37.07,37.05,37.06,13600.0,16.7205,16.725,16.716,16.7205,13600.0
2006-03-02 12:10:00,37.06,37.07,37.06,37.07,12000.0,16.7205,16.725,16.7205,16.725,12000.0
2006-03-02 12:15:00,37.06,37.07,37.03,37.05,24000.0,16.7205,16.725,16.707,16.716,24000.0
2006-03-02 12:20:00,37.05,37.06,37.02,37.02,16200.0,16.716,16.7205,16.7024,16.7024,16200.0
2006-03-02 12:25:00,37.02,37.02,37.01,37.01,39800.0,16.7024,16.7024,16.6979,16.6979,39800.0
2006-03-02 12:30:00,37.01,37.02,37.0,37.01,18000.0,16.6979,16.7024,16.6934,16.6979,18000.0
2006-03-02 12:35:00,37.01,37.03,36.99,37.03,47800.0,16.6979,16.707,16.6889,16.707,47800.0
2006-03-02 12:40:00,37.04,37.07,37.04,37.05,25200.0,16.7115,16.725,16.7115,16.716,25200.0
2006-03-02 12:45:00,37.04,37.09,37.04,37.07,19200.0,16.7115,16.734,16.7115,16.725,19200.0
2006-03-02 12:50:00,37.07,37.07,37.04,37.04,9200.0,16.725,16.725,16.7115,16.7115,9200.0
2006-03-02 12:55:00,37.04,37.04,37.02,37.04,11600.0,16.7115,16.7115,16.7024,16.7115,11600.0
2006-03-02 13:00:00,37.03,37.04,37.03,37.04,11600.0,16.707,16.7115,16.707,16.7115,11600.0
2006-03-02 13:05:00,37.04,37.04,37.01,37.02,28600.0,16.7115,16.7115,16.6979,16.7024,28600.0
2006-03-02 13:10:00,37.02,37.03,37.01,37.02,20800.0,16.7024,16.707,16.6979,16.7024,20800.0
2006-03-02 13:15:00,37.02,37.02,37.0,37.01,25600.0,16.7024,16.7024,16.6934,16.6979,25600.0
2006-03-02 13:20:00,37.01,37.02,36.99,37.01,46800.0,16.6979,16.7024,16.6889,16.6979,46800.0
2006-03-02 13:25:00,37.02,37.02,36.99,37.0,34600.0,16.7024,16.7024,16.6889,16.6934,34600.0
2006-03-02 13:30:00,37.01,37.05,37.01,37.03,26600.0,16.6979,16.716,16.6979,16.707,26600.0
2006-03-02 13:35:00,37.02,37.06,37.02,37.02,14600.0,16.7024,16.7205,16.7024,16.7024,14600.0
2006-03-02 13:40:00,37.02,37.06,37.01,37.05,30400.0,16.7024,16.7205,16.6979,16.716,30400.0
2006-03-02 13:45:00,37.05,37.1,37.03,37.1,37600.0,16.716,16.7385,16.707,16.7385,37600.0
2006-03-02 13:50:00,37.09,37.12,37.09,37.11,49000.0,16.734,16.7476,16.734,16.7431,49000.0
2006-03-02 13:55:00,37.12,37.13,37.09,37.09,56200.0,16.7476,16.7521,16.734,16.734,56200.0
2006-03-02 14:00:00,37.08,37.1,37.07,37.08,33600.0,16.7295,16.7385,16.725,16.7295,33600.0
2006-03-02 14:05:00,37.08,37.09,37.05,37.06,32000.0,16.7295,16.734,16.716,16.7205,32000.0
2006-03-02 14:10:00,37.06,37.08,37.06,37.06,19600.0,16.7205,16.7295,16.7205,16.7205,19600.0
2006-03-02 14:15:00,37.06,37.08,37.06,37.08,19000.0,16.7205,16.7295,16.7205,16.7295,19000.0
2006-03-02 14:20:00,37.09,37.09,37.06,37.07,16200.0,16.734,16.734,16.7205,16.725,16200.0
2006-03-02 14:25:00,37.07,37.08,37.06,37.07,10600.0,16.725,16.7295,16.7205,16.725,10600.0
2006-03-02 14:30:00,37.06,37.1,37.05,37.09,32200.0,16.7205,16.7385,16.716,16.734,32200.0
2006-03-02 14:35:00,37.09,37.1,37.08,37.08,29000.0,16.734,16.7385,16.7295,16.7295,29000.0
2006-03-02 14:40:00,37.08,37.15,37.08,37.15,31800.0,16.7295,16.7611,16.7295,16.7611,31800.0
2006-03-02 14:45:00,37.1,37.14,37.1,37.13,59800.0,16.7385,16.7566,16.7385,16.7521,59800.0
2006-03-02 14:50:00,37.13,37.15,37.13,37.13,73200.0,16.7521,16.7611,16.7521,16.7521,73200.0
2006-03-02 14:55:00,37.14,37.14,37.09,37.1,42400.0,16.7566,16.7566,16.734,16.7385,42400.0
2006-03-02 15:00:00,37.1,37.13,37.1,37.12,43400.0,16.7385,16.7521,16.7385,16.7476,43400.0
2006-03-02 15:05:00,37.12,37.13,37.11,37.12,21200.0,16.7476,16.7521,16.7431,16.7476,21200.0
2006-03-02 15:10:00,37.12,37.14,37.12,37.14,35800.0,16.7476,16.7566,16.7476,16.7566,35800.0
2006-03-02 15:15:00,37.15,37.19,37.15,37.18,54200.0,16.7611,16.7791,16.7611,16.7746,54200.0
2006-03-02 15:20:00,37.18,37.21,37.18,37.21,38800.0,16.7746,16.7882,16.7746,16.7882,38800.0
2006-03-02 15:25:00,37.2,37.21,37.19,37.19,47000.0,16.7837,16.7882,16.7791,16.7791,47000.0
2006-03-02 15:30:00,37.19,37.2,37.13,37.13,495200.0,16.7791,16.7837,16.7521,16.7521,495200.0
2006-03-02 15:35:00,37.13,37.17,37.13,37.15,51800.0,16.7521,16.7701,16.7521,16.7611,51800.0
2006-03-02 15:40:00,37.14,37.14,37.13,37.13,39800.0,16.7566,16.7566,16.7521,16.7521,39800.0
2006-03-02 15:45:00,37.14,37.15,37.13,37.14,91600.0,16.7566,16.7611,16.7521,16.7566,91600.0
2006-03-02 15:50:00,37.14,37.2,37.14,37.2,103800.0,16.7566,16.7837,16.7566,16.7837,103800.0
2006-03-02 15:55:00,37.2,37.24,37.19,37.19,73800.0,16.7837,16.8017,16.7791,16.7791,73800.0
2006-03-03 09:30:00,36.83,36.99,36.83,36.99,52200.0,16.6167,16.6889,16.6167,16.6889,52200.0
2006-03-03 09:35:00,37.0,37.0,36.84,36.85,31600.0,16.6934,16.6934,16.6212,16.6257,31600.0
2006-03-03 09:40:00,36.84,36.91,36.84,36.9,35200.0,16.6212,16.6528,16.6212,16.6483,35200.0
2006-03-03 09:45:00,36.93,36.95,36.88,36.88,74600.0,16.6618,16.6709,16.6393,16.6393,74600.0
2006-03-03 09:50:00,36.91,36.95,36.91,36.94,16000.0,16.6528,16.6709,16.6528,16.6664,16000.0
2006-03-03 09:55:00,36.94,36.98,36.94,36.97,12800.0,16.6664,16.6844,16.6664,16.6799,12800.0
2006-03-03 10:00:00,36.97,36.98,36.96,36.97,28000.0,16.6799,16.6844,16.6754,16.6799,28000.0
2006-03-03 10:05:00,36.95,36.97,36.9,36.93,44200.0,16.6709,16.6799,16.6483,16.6618,44200.0
2006-03-03 10:10:00,36.93,36.94,36.91,36.92,42200.0,16.6618,16.6664,16.6528,16.6573,42200.0
2006-03-03 10:15:00,36.92,36.94,36.9,36.91,24400.0,16.6573,16.6664,16.6483,16.6528,24400.0
2006-03-03 10:20:00,36.91,36.94,36.9,36.91,27400.0,16.6528,16.6664,16.6483,16.6528,27400.0
2006-03-03 10:25:00,36.91,36.94,36.91,36.93,16800.0,16.6528,16.6664,16.6528,16.6618,16800.0
2006-03-03 10:30:00,36.93,36.94,36.93,36.94,25000.0,16.6618,16.6664,16.6618,16.6664,25000.0
2006-03-03 10:35:00,36.94,36.96,36.93,36.95,33400.0,16.6664,16.6754,16.6618,16.6709,33400.0
2006-03-03 10:40:00,36.96,36.96,36.94,36.95,19400.0,16.6754,16.6754,16.6664,16.6709,19400.0
2006-03-03 10:45:00,36.94,36.96,36.91,36.96,55800.0,16.6664,16.6754,16.6528,16.6754,55800.0
2006-03-03 10:50:00,36.96,36.98,36.94,36.95,45800.0,16.6754,16.6844,16.6664,16.6709,45800.0
2006-03-03 10:55:00,36.95,36.97,36.94,36.97,56400.0,16.6709,16.6799,16.6664,16.6799,56400.0
2006-03-03 11:00:00,36.97,36.97,36.91,36.95,35400.0,16.6799,16.6799,16.6528,16.6709,35400.0
2006-03-03 11:05:00,36.93,36.97,36.93,36.97,22400.0,16.6618,16.6799,16.6618,16.6799,22400.0
2006-03-03 11:10:00,36.96,36.97,36.94,36.95,23400.0,16.6754,16.6799,16.6664,16.6709,23400.0
2006-03-03 11:15:00,36.94,36.97,36.93,36.95,62200.0,16.6664,16.6799,16.6618,16.6709,62200.0
2006-03-03 11:20:00,36.96,36.97,36.95,36.95,29400.0,16.6754,16.6799,16.6709,16.6709,29400.0
2006-03-03 11:25:00,36.95,36.97,36.94,36.97,25400.0,16.6709,16.6799,16.6664,16.6799,25400.0
2006-03-03 11:30:00,36.97,36.97,36.92,36.93,25000.0,16.6799,16.6799,16.6573,16.6618,25000.0
2006-03-03 11:35:00,36.93,36.97,36.93,36.95,14800.0,16.6618,16.6799,16.6618,16.6709,14800.0
2006-03-03 11:40:00,36.94,36.97,36.91,36.92,42200.0,16.6664,16.6799,16.6528,16.6573,42200.0
2006-03-03 11:45:00,36.92,36.97,36.92,36.95,61400.0,16.6573,16.6799,16.6573,16.6709,61400.0
2006-03-03 11:50:00,36.97,36.99,36.94,36.95,21000.0,16.6799,16.6889,16.6664,16.6709,21000.0
2006-03-03 11:55:00,36.95,36.99,36.92,36.94,41800.0,16.6709,16.6889,16.6573,16.6664,41800.0
2006-03-03 12:00:00,36.95,36.99,36.94,36.98,43000.0,16.6709,16.6889,16.6664,16.6844,43000.0
2006-03-03 12:05:00,36.99,37.0,36.97,37.0,39600.0,16.6889,16.6934,16.6799,16.6934,39600.0
2006-03-03 12:10:00,37.0,37.0,36.96,36.96,39000.0,16.6934,16.6934,16.6754,16.6754,39000.0
2006-03-03 12:15:00,36.96,36.98,36.92,36.92,23200.0,16.6754,16.6844,16.6573,16.6573,23200.0
2006-03-03 12:20:00,36.95,36.99,36.95,36.96,29000.0,16.6709,16.6889,16.6709,16.6754,29000.0
2006-03-03 12:25:00,36.96,37.01,36.96,36.98,67600.0,16.6754,16.6979,16.6754,16.6844,67600.0
2006-03-03 12:30:00,36.99,37.02,36.98,37.0,9600.0,16.6889,16.7024,16.6844,16.6934,9600.0
2006-03-03 12:35:00,37.0,37.02,37.0,37.02,55600.0,16.6934,16.7024,16.6934,16.7024,55600.0
2006-03-03 12:40:00,37.05,37.1,37.05,37.07,62000.0,16.716,16.7385,16.716,16.725,62000.0
2006-03-03 12:45:00,37.07,37.08,37.06,37.07,10200.0,16.725,16.7295,16.7205,16.725,10200.0
2006-03-03 12:50:00,37.08,37.08,37.06,37.06,16600.0,16.7295,16.7295,16.7205,16.7205,16600.0
2006-03-03 12:55:00,37.07,37.08,37.06,37.07,16200.0,16.725,16.7295,16.7205,16.725,16200.0
2006-03-03 13:00:00,37.08,37.08,37.01,37.01,61400.0,16.7295,16.7295,16.6979,16.6979,61400.0
2006-03-03 13:05:00,37.03,37.05,37.03,37.04,12800.0,16.707,16.716,16.707,16.7115,12800.0
2006-03-03 13:10:00,37.04,37.04,37.01,37.02,21000.0,16.7115,16.7115,16.6979,16.7024,21000.0
2006-03-03 13:15:00,37.02,37.07,37.02,37.07,15400.0,16.7024,16.725,16.7024,16.725,15400.0
2006-03-03 13:20:00,37.07,37.08,37.05,37.07,19800.0,16.725,16.7295,16.716,16.725,19800.0
2006-03-03 13:25:00,37.06,37.1,37.06,37.1,26800.0,16.7205,16.7385,16.7205,16.7385,26800.0
2006-03-03 13:30:00,37.1,37.13,37.1,37.13,55200.0,16.7385,16.7521,16.7385,16.7521,55200.0
2006-03-03 13:35:00,37.13,37.15,37.12,37.13,25200.0,16.7521,16.7611,16.7476,16.7521,25200.0
2006-03-03 13:40:00,37.13,37.17,37.13,37.16,30000.0,16.7521,16.7701,16.7521,16.7656,30000.0
2006-03-03 13:45:00,37.18,37.21,37.18,37.21,32800.0,16.7746,16.7882,16.7746,16.7882,32800.0
2006-03-03 13:50:00,37.21,37.24,37.2,37.24,27200.0,16.7882,16.8017,16.7837,16.8017,27200.0
2006-03-03 13:55:00,37.24,37.25,37.2,37.2,16600.0,16.8017,16.8062,16.7837,16.7837,16600.0
2006-03-03 14:00:00,37.22,37.22,37.2,37.21,22000.0,16.7927,16.7927,16.7837,16.7882,22000.0
2006-03-03 14:05:00,37.21,37.21,37.13,37.15,18200.0,16.7882,16.7882,16.7521,16.7611,18200.0
2006-03-03 14:10:00,37.16,37.2,37.14,37.18,16800.0,16.7656,16.7837,16.7566,16.7746,16800.0
2006-03-03 14:15:00,37.18,37.2,37.18,37.19,13800.0,16.7746,16.7837,16.7746,16.7791,13800.0
2006-03-03 14:20:00,37.19,37.22,37.18,37.2,27000.0,16.7791,16.7927,16.7746,16.7837,27000.0
2006-03-03 14:25:00,37.2,37.22,37.18,37.19,16800.0,16.7837,16.7927,16.7746,16.7791,16800.0
2006-03-03 14:30:00,37.19,37.19,37.15,37.17,24600.0,16.7791,16.7791,16.7611,16.7701,24600.0
2006-03-03 14:35:00,37.16,37.26,37.16,37.23,21800.0,16.7656,16.8107,16.7656,16.7972,21800.0
2006-03-03 14:40:00,37.23,37.24,37.19,37.23,15600.0,16.7972,16.8017,16.7791,16.7972,15600.0
2006-03-03 14:45:00,37.22,37.24,37.18,37.24,46800.0,16.7927,16.8017,16.7746,16.8017,46800.0
2006-03-03 14:50:00,37.24,37.24,37.22,37.22,18200.0,16.8017,16.8017,16.7927,16.7927,18200.0
2006-03-03 14:55:00,37.21,37.21,37.17,37.18,25000.0,16.7882,16.7882,16.7701,16.7746,25000.0
2006-03-03 15:00:00,37.18,37.18,37.1,37.11,41200.0,16.7746,16.7746,16.7385,16.7431,41200.0
2006-03-03 15:05:00,37.11,37.11,37.03,37.05,35200.0,16.7431,16.7431,16.707,16.716,35200.0
2006-03-03 15:10:00,37.07,37.09,37.05,37.07,15600.0,16.725,16.734,16.716,16.725,15600.0
2006-03-03 15:15:00,37.08,37.08,36.97,37.01,25800.0,16.7295,16.7295,16.6799,16.6979,25800.0
2006-03-03 15:20:00,37.01,37.02,36.95,37.0,34200.0,16.6979,16.7024,16.6709,16.6934,34200.0
2006-03-03 15:25:00,37.0,37.05,36.99,37.03,18000.0,16.6934,16.716,16.6889,16.707,18000.0
2006-03-03 15:30:00,37.02,37.08,36.98,37.01,27400.0,16.7024,16.7295,16.6844,16.6979,27400.0
2006-03-03 15:35:00,37.01,37.05,36.97,37.02,31600.0,16.6979,16.716,16.6799,16.7024,31600.0
2006-03-03 15:40:00,37.02,37.05,36.96,36.96,35800.0,16.7024,16.716,16.6754,16.6754,35800.0
2006-03-03 15:45:00,36.97,37.02,36.95,36.98,63200.0,16.6799,16.7024,16.6709,16.6844,63200.0
2006-03-03 15:50:00,36.98,37.02,36.95,36.96,50400.0,16.6844,16.7024,16.6709,16.6754,50400.0
2006-03-03 15:55:00,36.97,36.98,36.93,36.93,55800.0,16.6799,16.6844,16.6618,16.6618,55800.0
2006-03-06 09:30:00,36.7,36.73,36.63,36.71,102800.0,16.5581,16.5716,16.5265,16.5626,102800.0
2006-03-06 09:35:00,36.71,36.74,36.66,36.67,50800.0,16.5626,16.5761,16.54,16.5445,50800.0
2006-03-06 09:40:00,36.67,36.68,36.63,36.66,137200.0,16.5445,16.549,16.5265,16.54,137200.0
2006-03-06 09:45:00,36.65,36.66,36.51,36.51,138000.0,16.5355,16.54,16.4723,16.4723,138000.0
2006-03-06 09:50:00,36.51,36.52,36.48,36.52,156400.0,16.4723,16.4769,16.4588,16.4769,156400.0
2006-03-06 09:55:00,36.52,36.54,36.5,36.52,99600.0,16.4769,16.4859,16.4678,16.4769,99600.0
2006-03-06 10:00:00,36.52,36.56,36.47,36.51,53400.0,16.4769,16.4949,16.4543,16.4723,53400.0
2006-03-06 10:05:00,36.51,36.52,36.41,36.41,43400.0,16.4723,16.4769,16.4272,16.4272,43400.0
2006-03-06 10:10:00,36.41,36.45,36.4,36.44,89400.0,16.4272,16.4453,16.4227,16.4408,89400.0
2006-03-06 10:15:00,36.44,36.45,36.41,36.45,67800.0,16.4408,16.4453,16.4272,16.4453,67800.0
2006-03-06 10:20:00,36.45,36.45,36.4,36.45,64200.0,16.4453,16.4453,16.4227,16.4453,64200.0
2006-03-06 10:25:00,36.45,36.45,36.4,36.41,48000.0,16.4453,16.4453,16.4227,16.4272,48000.0
2006-03-06 10:30:00,36.41,36.42,36.39,36.41,91800.0,16.4272,16.4317,16.4182,16.4272,91800.0
2006-03-06 10:35:00,36.41,36.41,36.35,36.35,70600.0,16.4272,16.4272,16.4002,16.4002,70600.0
2006-03-06 10:40:00,36.35,36.37,36.25,36.25,96000.0,16.4002,16.4092,16.355,16.355,96000.0
2006-03-06 10:45:00,36.25,36.26,36.22,36.25,89000.0,16.355,16.3596,16.3415,16.355,89000.0
2006-03-06 10:50:00,36.25,36.27,36.2,36.24,94600.0,16.355,16.3641,16.3325,16.3505,94600.0
2006-03-06 10:55:00,36.24,36.3,36.21,36.29,46600.0,16.3505,16.3776,16.337,16.3731,46600.0
2006-03-06 11:00:00,36.28,36.33,36.28,36.33,26800.0,16.3686,16.3911,16.3686,16.3911,26800.0
2006-03-06 11:05:00,36.33,36.37,36.31,36.37,43400.0,16.3911,16.4092,16.3821,16.4092,43400.0
2006-03-06 11:10:00,36.37,36.4,36.36,36.37,40600.0,16.4092,16.4227,16.4047,16.4092,40600.0
2006-03-06 11:15:00,36.37,36.41,36.37,36.37,48800.0,16.4092,16.4272,16.4092,16.4092,48800.0
2006-03-06 11:20:00,36.37,36.37,36.33,36.35,22400.0,16.4092,16.4092,16.3911,16.4002,22400.0
2006-03-06 11:25:00,36.35,36.35,36.32,36.35,26400.0,16.4002,16.4002,16.3866,16.4002,26400.0
2006-03-06 11:30:00,36.36,36.39,36.34,36.38,30800.0,16.4047,16.4182,16.3956,16.4137,30800.0
2006-03-06 11:35:00,36.38,36.42,36.38,36.4,28600.0,16.4137,16.4317,16.4137,16.4227,28600.0
2006-03-06 11:40:00,36.39,36.41,36.38,36.4,68600.0,16.4182,16.4272,16.4137,16.4227,68600.0
2006-03-06 11:45:00,36.4,36.4,36.3,36.35,58600.0,16.4227,16.4227,16.3776,16.4002,58600.0
2006-03-06 11:50:00,36.35,36.38,36.34,36.35,40200.0,16.4002,16.4137,16.3956,16.4002,40200.0
2006-03-06 11:55:00,36.35,36.37,36.35,36.37,15400.0,16.4002,16.4092,16.4002,16.4092,15400.0
2006-03-06 12:00:00,36.37,36.42,36.37,36.41,27200.0,16.4092,16.4317,16.4092,16.4272,27200.0
2006-03-06 12:05:00,36.4,36.41,36.38,36.39,33800.0,16.4227,16.4272,16.4137,16.4182,33800.0
2006-03-06 12:10:00,36.38,36.42,36.35,36.37,58400.0,16.4137,16.4317,16.4002,16.4092,58400.0
2006-03-06 12:15:00,36.35,36.36,36.35,36.35,34800.0,16.4002,16.4047,16.4002,16.4002,34800.0
2006-03-06 12:20:00,36.35,36.4,36.35,36.37,66000.0,16.4002,16.4227,16.4002,16.4092,66000.0
2006-03-06 12:25:00,36.37,36.37,36.33,36.34,41400.0,16.4092,16.4092,16.3911,16.3956,41400.0
2006-03-06 12:30:00,36.35,36.35,36.34,36.35,25200.0,16.4002,16.4002,16.3956,16.4002,25200.0
2006-03-06 12:35:00,36.35,36.4,36.35,36.4,48800.0,16.4002,16.4227,16.4002,16.4227,48800.0
2006-03-06 12:40:00,36.4,36.4,36.3,36.32,36800.0,16.4227,16.4227,16.3776,16.3866,36800.0
2006-03-06 12:45:00,36.32,36.38,36.32,36.37,16600.0,16.3866,16.4137,16.3866,16.4092,16600.0
2006-03-06 12:50:00,36.37,36.4,36.37,36.38,20600.0,16.4092,16.4227,16.4092,16.4137,20600.0
2006-03-06 12:55:00,36.38,36.4,36.37,36.38,36800.0,16.4137,16.4227,16.4092,16.4137,36800.0
2006-03-06 13:00:00,36.38,36.4,36.37,36.4,29400.0,16.4137,16.4227,16.4092,16.4227,29400.0
2006-03-06 13:05:00,36.4,36.41,36.38,36.41,32800.0,16.4227,16.4272,16.4137,16.4272,32800.0
2006-03-06 13:10:00,36.41,36.41,36.4,36.41,25000.0,16.4272,16.4272,16.4227,16.4272,25000.0
2006-03-06 13:15:00,36.41,36.41,36.38,36.4,17000.0,16.4272,16.4272,16.4137,16.4227,17000.0
2006-03-06 13:20:00,36.41,36.42,36.38,36.41,13400.0,16.4272,16.4317,16.4137,16.4272,13400.0
2006-03-06 13:25:00,36.41,36.42,36.37,36.37,34000.0,16.4272,16.4317,16.4092,16.4092,34000.0
2006-03-06 13:30:00,36.37,36.37,36.26,36.29,69400.0,16.4092,16.4092,16.3596,16.3731,69400.0
2006-03-06 13:35:00,36.29,36.32,36.24,36.25,73800.0,16.3731,16.3866,16.3505,16.355,73800.0
2006-03-06 13:40:00,36.26,36.31,36.25,36.31,79400.0,16.3596,16.3821,16.355,16.3821,79400.0
2006-03-06 13:45:00,36.3,36.31,36.28,36.28,70800.0,16.3776,16.3821,16.3686,16.3686,70800.0
2006-03-06 13:50:00,36.29,36.29,36.25,36.25,25400.0,16.3731,16.3731,16.355,16.355,25400.0
2006-03-06 13:55:00,36.24,36.24,36.21,36.24,34000.0,16.3505,16.3505,16.337,16.3505,34000.0
2006-03-06 14:00:00,36.23,36.24,36.21,36.22,39200.0,16.346,16.3505,16.337,16.3415,39200.0
2006-03-06 14:05:00,36.23,36.23,36.15,36.15,73800.0,16.346,16.346,16.3099,16.3099,73800.0
2006-03-06 14:10:00,36.15,36.15,36.12,36.13,44800.0,16.3099,16.3099,16.2964,16.3009,44800.0
2006-03-06 14:15:00,36.12,36.12,36.01,36.02,97600.0,16.2964,16.2964,16.2468,16.2513,97600.0
2006-03-06 14:20:00,36.01,36.07,35.98,36.07,138800.0,16.2468,16.2738,16.2332,16.2738,138800.0
2006-03-06 14:25:00,36.04,36.07,36.04,36.04,49800.0,16.2603,16.2738,16.2603,16.2603,49800.0
2006-03-06 14:30:00,36.04,36.05,36.0,36.02,130800.0,16.2603,16.2648,16.2422,16.2513,130800.0
2006-03-06 14:35:00,36.02,36.02,36.0,36.01,71000.0,16.2513,16.2513,16.2422,16.2468,71000.0
2006-03-06 14:40:00,36.02,36.02,36.0,36.01,40200.0,16.2513,16.2513,16.2422,16.2468,40200.0
2006-03-06 14:45:00,36.01,36.08,36.01,36.07,31200.0,16.2468,16.2783,16.2468,16.2738,31200.0
2006-03-06 14:50:00,36.07,36.09,36.02,36.04,27800.0,16.2738,16.2829,16.2513,16.2603,27800.0
2006-03-06 14:55:00,36.04,36.06,36.02,36.03,37600.0,16.2603,16.2693,16.2513,16.2558,37600.0
2006-03-06 15:00:00,36.02,36.04,36.01,36.02,137800.0,16.2513,16.2603,16.2468,16.2513,137800.0
2006-03-06 15:05:00,36.02,36.05,36.02,36.04,118200.0,16.2513,16.2648,16.2513,16.2603,118200.0
2006-03-06 15:10:00,36.05,36.06,36.01,36.02,37200.0,16.2648,16.2693,16.2468,16.2513,37200.0
2006-03-06 15:15:00,36.02,36.08,36.02,36.08,28000.0,16.2513,16.2783,16.2513,16.2783,28000.0
2006-03-06 15:20:00,36.08,36.09,36.07,36.09,59400.0,16.2783,16.2829,16.2738,16.2829,59400.0
2006-03-06 15:25:00,36.09,36.09,36.07,36.09,46200.0,16.2829,16.2829,16.2738,16.2829,46200.0
2006-03-06 15:30:00,36.08,36.08,36.05,36.05,54200.0,16.2783,16.2783,16.2648,16.2648,54200.0
2006-03-06 15:35:00,36.05,36.06,36.01,36.02,80600.0,16.2648,16.2693,16.2468,16.2513,80600.0
2006-03-06 15:40:00,36.02,36.05,36.02,36.05,78600.0,16.2513,16.2648,16.2513,16.2648,78600.0
2006-03-06 15:45:00,36.04,36.04,35.99,36.0,86400.0,16.2603,16.2603,16.2377,16.2422,86400.0
2006-03-06 15:50:00,36.0,36.1,36.0,36.08,67800.0,16.2422,16.2874,16.2422,16.2783,67800.0
2006-03-06 15:55:00,36.09,36.09,36.04,36.05,80600.0,16.2829,16.2829,16.2603,16.2648,80600.0
2006-03-07 09:35:00,36.3,36.32,35.8,36.27,105200.0,16.3776,16.3866,16.152,16.3641,105200.0
2006-03-07 09:40:00,36.27,36.28,35.91,35.93,114800.0,16.3641,16.3686,16.2016,16.2107,114800.0
2006-03-07 09:45:00,35.93,36.15,35.93,36.15,141800.0,16.2107,16.3099,16.2107,16.3099,141800.0
2006-03-07 09:50:00,36.16,36.17,36.02,36.03,62200.0,16.3144,16.3189,16.2513,16.2558,62200.0
2006-03-07 09:55:00,36.02,36.02,35.94,35.95,85200.0,16.2513,16.2513,16.2152,16.2197,85200.0
2006-03-07 10:00:00,35.95,35.99,35.93,35.93,62200.0,16.2197,16.2377,16.2107,16.2107,62200.0
2006-03-07 10:05:00,35.93,35.93,35.8,35.81,68400.0,16.2107,16.2107,16.152,16.1565,68400.0
2006-03-07 10:10:00,35.81,35.84,35.75,35.84,59800.0,16.1565,16.1701,16.1295,16.1701,59800.0
2006-03-07 10:15:00,35.84,35.87,35.82,35.85,24800.0,16.1701,16.1836,16.161,16.1746,24800.0
2006-03-07 10:20:00,35.85,35.93,35.85,35.92,20000.0,16.1746,16.2107,16.1746,16.2062,20000.0
2006-03-07 10:25:00,35.92,35.93,35.89,35.93,48800.0,16.2062,16.2107,16.1926,16.2107,48800.0
2006-03-07 10:30:00,35.93,35.95,35.91,35.93,14600.0,16.2107,16.2197,16.2016,16.2107,14600.0
2006-03-07 10:35:00,35.93,35.96,35.93,35.95,19800.0,16.2107,16.2242,16.2107,16.2197,19800.0
2006-03-07 10:40:00,35.96,35.98,35.93,35.97,51400.0,16.2242,16.2332,16.2107,16.2287,51400.0
2006-03-07 10:45:00,35.96,35.96,35.92,35.93,150400.0,16.2242,16.2242,16.2062,16.2107,150400.0
2006-03-07 10:50:00,35.93,36.04,35.92,36.02,43400.0,16.2107,16.2603,16.2062,16.2513,43400.0
2006-03-07 10:55:00,36.0,36.02,35.97,35.97,14600.0,16.2422,16.2513,16.2287,16.2287,14600.0
2006-03-07 11:00:00,35.96,36.02,35.96,36.01,20400.0,16.2242,16.2513,16.2242,16.2468,20400.0
2006-03-07 11:05:00,36.0,36.01,35.98,35.99,56600.0,16.2422,16.2468,16.2332,16.2377,56600.0
2006-03-07 11:10:00,35.99,36.01,35.98,35.98,60600.0,16.2377,16.2468,16.2332,16.2332,60600.0
2006-03-07 11:15:00,35.98,35.98,35.97,35.97,7800.0,16.2332,16.2332,16.2287,16.2287,7800.0
2006-03-07 11:20:00,35.97,35.97,35.94,35.94,18800.0,16.2287,16.2287,16.2152,16.2152,18800.0
2006-03-07 11:25:00,35.94,35.98,35.94,35.96,11600.0,16.2152,16.2332,16.2152,16.2242,11600.0
2006-03-07 11:30:00,35.96,36.01,35.96,35.99,16800.0,16.2242,16.2468,16.2242,16.2377,16800.0
2006-03-07 11:35:00,35.99,35.99,35.97,35.98,10600.0,16.2377,16.2377,16.2287,16.2332,10600.0
2006-03-07 11:40:00,35.98,35.98,35.93,35.93,27800.0,16.2332,16.2332,16.2107,16.2107,27800.0
2006-03-07 11:45:00,35.93,35.95,35.91,35.93,32000.0,16.2107,16.2197,16.2016,16.2107,32000.0
2006-03-07 11:50:00,35.93,35.93,35.87,35.87,27400.0,16.2107,16.2107,16.1836,16.1836,27400.0
2006-03-07 11:55:00,35.87,35.89,35.87,35.88,36200.0,16.1836,16.1926,16.1836,16.1881,36200.0
2006-03-07 12:00:00,35.88,35.92,35.88,35.91,64000.0,16.1881,16.2062,16.1881,16.2016,64000.0
2006-03-07 12:05:00,35.91,35.91,35.87,35.87,22200.0,16.2016,16.2016,16.1836,16.1836,22200.0
2006-03-07 12:10:00,35.87,35.87,35.85,35.87,13000.0,16.1836,16.1836,16.1746,16.1836,13000.0
2006-03-07 12:15:00,35.87,35.87,35.84,35.87,13200.0,16.1836,16.1836,16.1701,16.1836,13200.0
2006-03-07 12:20:00,35.87,35.88,35.84,35.85,17800.0,16.1836,16.1881,16.1701,16.1746,17800.0
2006-03-07 12:25:00,35.85,35.86,35.83,35.83,12200.0,16.1746,16.1791,16.1656,16.1656,12200.0
2006-03-07 12:30:00,35.84,35.84,35.82,35.84,10400.0,16.1701,16.1701,16.161,16.1701,10400.0
2006-03-07 12:35:00,35.84,35.84,35.79,35.8,10400.0,16.1701,16.1701,16.1475,16.152,10400.0
2006-03-07 12:40:00,35.8,35.8,35.77,35.79,14400.0,16.152,16.152,16.1385,16.1475,14400.0
2006-03-07 12:45:00,35.79,35.79,35.75,35.77,16000.0,16.1475,16.1475,16.1295,16.1385,16000.0
2006-03-07 12:50:00,35.76,35.77,35.73,35.74,27400.0,16.134,16.1385,16.1204,16.1249,27400.0
2006-03-07 12:55:00,35.74,35.74,35.7,35.72,42800.0,16.1249,16.1249,16.1069,16.1159,42800.0
2006-03-07 13:00:00,35.72,35.74,35.72,35.73,27600.0,16.1159,16.1249,16.1159,16.1204,27600.0
2006-03-07 13:05:00,35.73,35.74,35.69,35.7,20000.0,16.1204,16.1249,16.1024,16.1069,20000.0
2006-03-07 13:10:00,35.7,35.7,35.69,35.7,19400.0,16.1069,16.1069,16.1024,16.1069,19400.0
2006-03-07 13:15:00,35.7,35.74,35.7,35.74,46800.0,16.1069,16.1249,16.1069,16.1249,46800.0
2006-03-07 13:20:00,35.74,35.74,35.73,35.74,18800.0,16.1249,16.1249,16.1204,16.1249,18800.0
2006-03-07 13:25:00,35.74,35.74,35.7,35.72,15000.0,16.1249,16.1249,16.1069,16.1159,15000.0
2006-03-07 13:30:00,35.73,35.73,35.7,35.72,11000.0,16.1204,16.1204,16.1069,16.1159,11000.0
2006-03-07 13:35:00,35.72,35.73,35.7,35.71,15400.0,16.1159,16.1204,16.1069,16.1114,15400.0
2006-03-07 13:40:00,35.71,35.73,35.7,35.73,13000.0,16.1114,16.1204,16.1069,16.1204,13000.0
2006-03-07 13:45:00,35.74,35.74,35.73,35.74,19400.0,16.1249,16.1249,16.1204,16.1249,19400.0
2006-03-07 13:50:00,35.73,35.77,35.73,35.75,29200.0,16.1204,16.1385,16.1204,16.1295,29200.0
2006-03-07 13:55:00,35.76,35.77,35.73,35.75,19400.0,16.134,16.1385,16.1204,16.1295,19400.0
2006-03-07 14:00:00,35.76,35.77,35.76,35.77,22200.0,16.134,16.1385,16.134,16.1385,22200.0
2006-03-07 14:05:00,35.77,35.8,35.76,35.79,18800.0,16.1385,16.152,16.134,16.1475,18800.0
2006-03-07 14:10:00,35.79,35.8,35.78,35.79,21600.0,16.1475,16.152,16.143,16.1475,21600.0
2006-03-07 14:15:00,35.8,35.8,35.77,35.77,10000.0,16.152,16.152,16.1385,16.1385,10000.0
2006-03-07 14:20:00,35.78,35.78,35.76,35.76,11800.0,16.143,16.143,16.134,16.134,11800.0
2006-03-07 14:25:00,35.76,35.79,35.76,35.77,13800.0,16.134,16.1475,16.134,16.1385,13800.0
2006-03-07 14:30:00,35.77,35.77,35.72,35.74,16000.0,16.1385,16.1385,16.1159,16.1249,16000.0
2006-03-07 14:35:00,35.74,35.76,35.73,35.76,25400.0,16.1249,16.134,16.1204,16.134,25400.0
2006-03-07 14:40:00,35.76,35.79,35.76,35.77,42000.0,16.134,16.1475,16.134,16.1385,42000.0
2006-03-07 14:45:00,35.77,35.78,35.75,35.75,22000.0,16.1385,16.143,16.1295,16.1295,22000.0
2006-03-07 14:50:00,35.76,35.83,35.76,35.8,36000.0,16.134,16.1656,16.134,16.152,36000.0
2006-03-07 14:55:00,35.81,35.82,35.77,35.79,25000.0,16.1565,16.161,16.1385,16.1475,25000.0
2006-03-07 15:00:00,35.79,35.82,35.79,35.81,36000.0,16.1475,16.161,16.1475,16.1565,36000.0
2006-03-07 15:05:00,35.82,35.85,35.79,35.8,51800.0,16.161,16.1746,16.1475,16.152,51800.0
2006-03-07 15:10:00,35.79,35.82,35.79,35.8,31000.0,16.1475,16.161,16.1475,16.152,31000.0
2006-03-07 15:15:00,35.8,35.81,35.8,35.81,54200.0,16.152,16.1565,16.152,16.1565,54200.0
2006-03-07 15:20:00,35.81,35.85,35.81,35.84,73600.0,16.1565,16.1746,16.1565,16.1701,73600.0
2006-03-07 15:25:00,35.84,35.86,35.83,35.86,99000.0,16.1701,16.1791,16.1656,16.1791,99000.0
2006-03-07 15:30:00,35.85,35.87,35.8,35.8,33600.0,16.1746,16.1836,16.152,16.152,33600.0
2006-03-07 15:35:00,35.79,35.86,35.79,35.85,66800.0,16.1475,16.1791,16.1475,16.1746,66800.0
2006-03-07 15:40:00,35.86,35.92,35.86,35.91,46000.0,16.1791,16.2062,16.1791,16.2016,46000.0
2006-03-07 15:45:00,35.91,35.92,35.91,35.91,16200.0,16.2016,16.2062,16.2016,16.2016,16200.0
2006-03-07 15:50:00,35.91,35.99,35.91,35.98,51600.0,16.2016,16.2377,16.2016,16.2332,51600.0
2006-03-07 15:55:00,35.97,36.0,35.95,35.98,50000.0,16.2287,16.2422,16.2197,16.2332,50000.0
2006-03-08 09:30:00,35.88,35.95,35.85,35.95,45800.0,16.1881,16.2197,16.1746,16.2197,45800.0
2006-03-08 09:35:00,35.94,35.94,35.83,35.83,14800.0,16.2152,16.2152,16.1656,16.1656,14800.0
2006-03-08 09:40:00,35.83,35.86,35.77,35.81,76000.0,16.1656,16.1791,16.1385,16.1565,76000.0
2006-03-08 09:45:00,35.82,35.85,35.75,35.75,37000.0,16.161,16.1746,16.1295,16.1295,37000.0
2006-03-08 09:50:00,35.73,35.77,35.71,35.76,26000.0,16.1204,16.1385,16.1114,16.134,26000.0
2006-03-08 09:55:00,35.74,35.79,35.74,35.77,24400.0,16.1249,16.1475,16.1249,16.1385,24400.0
2006-03-08 10:00:00,35.77,35.79,35.73,35.74,27400.0,16.1385,16.1475,16.1204,16.1249,27400.0
2006-03-08 10:05:00,35.74,35.82,35.71,35.82,28200.0,16.1249,16.161,16.1114,16.161,28200.0
2006-03-08 10:10:00,35.82,35.84,35.79,35.79,35000.0,16.161,16.1701,16.1475,16.1475,35000.0
2006-03-08 10:15:00,35.79,35.83,35.78,35.79,45200.0,16.1475,16.1656,16.143,16.1475,45200.0
2006-03-08 10:20:00,35.79,35.8,35.77,35.8,55400.0,16.1475,16.152,16.1385,16.152,55400.0
2006-03-08 10:25:00,35.8,35.8,35.74,35.76,30200.0,16.152,16.152,16.1249,16.134,30200.0
2006-03-08 10:30:00,35.78,35.79,35.73,35.74,19800.0,16.143,16.1475,16.1204,16.1249,19800.0
2006-03-08 10:35:00,35.74,35.77,35.72,35.74,38000.0,16.1249,16.1385,16.1159,16.1249,38000.0
2006-03-08 10:40:00,35.74,35.77,35.74,35.75,11600.0,16.1249,16.1385,16.1249,16.1295,11600.0
2006-03-08 10:45:00,35.76,35.76,35.7,35.72,45200.0,16.134,16.134,16.1069,16.1159,45200.0
2006-03-08 10:50:00,35.71,35.73,35.69,35.72,31600.0,16.1114,16.1204,16.1024,16.1159,31600.0
2006-03-08 10:55:00,35.73,35.74,35.69,35.7,25400.0,16.1204,16.1249,16.1024,16.1069,25400.0
2006-03-08 11:00:00,35.7,35.75,35.7,35.72,33600.0,16.1069,16.1295,16.1069,16.1159,33600.0
2006-03-08 11:05:00,35.73,35.75,35.71,35.73,23200.0,16.1204,16.1295,16.1114,16.1204,23200.0
2006-03-08 11:10:00,35.71,35.74,35.7,35.74,19400.0,16.1114,16.1249,16.1069,16.1249,19400.0
2006-03-08 11:15:00,35.74,35.76,35.71,35.73,36400.0,16.1249,16.134,16.1114,16.1204,36400.0
2006-03-08 11:20:00,35.73,35.74,35.71,35.72,20000.0,16.1204,16.1249,16.1114,16.1159,20000.0
2006-03-08 11:25:00,35.74,35.74,35.72,35.74,19200.0,16.1249,16.1249,16.1159,16.1249,19200.0
2006-03-08 11:30:00,35.74,35.74,35.73,35.73,17600.0,16.1249,16.1249,16.1204,16.1204,17600.0
2006-03-08 11:35:00,35.73,35.74,35.71,35.73,68600.0,16.1204,16.1249,16.1114,16.1204,68600.0
2006-03-08 11:40:00,35.73,35.74,35.71,35.73,23200.0,16.1204,16.1249,16.1114,16.1204,23200.0
2006-03-08 11:45:00,35.73,35.74,35.7,35.73,52000.0,16.1204,16.1249,16.1069,16.1204,52000.0
2006-03-08 11:50:00,35.72,35.73,35.69,35.69,54400.0,16.1159,16.1204,16.1024,16.1024,54400.0
2006-03-08 11:55:00,35.7,35.7,35.68,35.68,62600.0,16.1069,16.1069,16.0979,16.0979,62600.0
2006-03-08 12:00:00,35.68,35.68,35.65,35.67,49600.0,16.0979,16.0979,16.0843,16.0934,49600.0
2006-03-08 12:05:00,35.67,35.7,35.65,35.65,36400.0,16.0934,16.1069,16.0843,16.0843,36400.0
2006-03-08 12:10:00,35.65,35.66,35.63,35.66,9000.0,16.0843,16.0889,16.0753,16.0889,9000.0
2006-03-08 12:15:00,35.65,35.67,35.63,35.63,15600.0,16.0843,16.0934,16.0753,16.0753,15600.0
2006-03-08 12:20:00,35.63,35.63,35.6,35.63,49200.0,16.0753,16.0753,16.0618,16.0753,49200.0
2006-03-08 12:25:00,35.63,35.69,35.6,35.69,21200.0,16.0753,16.1024,16.0618,16.1024,21200.0
2006-03-08 12:30:00,35.68,35.73,35.67,35.67,12800.0,16.0979,16.1204,16.0934,16.0934,12800.0
2006-03-08 12:35:00,35.68,35.7,35.65,35.69,19000.0,16.0979,16.1069,16.0843,16.1024,19000.0
2006-03-08 12:40:00,35.69,35.72,35.69,35.72,31200.0,16.1024,16.1159,16.1024,16.1159,31200.0
2006-03-08 12:45:00,35.72,35.74,35.7,35.72,23400.0,16.1159,16.1249,16.1069,16.1159,23400.0
2006-03-08 12:50:00,35.72,35.79,35.71,35.79,27200.0,16.1159,16.1475,16.1114,16.1475,27200.0
2006-03-08 12:55:00,35.79,35.87,35.79,35.81,71200.0,16.1475,16.1836,16.1475,16.1565,71200.0
2006-03-08 13:00:00,35.81,35.83,35.79,35.83,63000.0,16.1565,16.1656,16.1475,16.1656,63000.0
2006-03-08 13:05:00,35.82,35.83,35.81,35.81,21400.0,16.161,16.1656,16.1565,16.1565,21400.0
2006-03-08 13:10:00,35.81,35.81,35.76,35.76,7600.0,16.1565,16.1565,16.134,16.134,7600.0
2006-03-08 13:15:00,35.76,35.8,35.76,35.8,58200.0,16.134,16.152,16.134,16.152,58200.0
2006-03-08 13:20:00,35.8,35.83,35.79,35.81,24000.0,16.152,16.1656,16.1475,16.1565,24000.0
2006-03-08 13:25:00,35.81,35.84,35.8,35.83,10800.0,16.1565,16.1701,16.152,16.1656,10800.0
2006-03-08 13:30:00,35.82,35.83,35.82,35.83,6000.0,16.161,16.1656,16.161,16.1656,6000.0
2006-03-08 13:35:00,35.83,35.83,35.82,35.83,6000.0,16.1656,16.1656,16.161,16.1656,6000.0
2006-03-08 13:40:00,35.82,35.85,35.81,35.84,17800.0,16.161,16.1746,16.1565,16.1701,17800.0
2006-03-08 13:45:00,35.84,35.92,35.84,35.92,18000.0,16.1701,16.2062,16.1701,16.2062,18000.0
2006-03-08 13:50:00,35.92,35.94,35.88,35.94,35800.0,16.2062,16.2152,16.1881,16.2152,35800.0
2006-03-08 13:55:00,35.94,35.99,35.94,35.98,27800.0,16.2152,16.2377,16.2152,16.2332,27800.0
2006-03-08 14:00:00,35.98,36.22,35.98,36.21,47200.0,16.2332,16.3415,16.2332,16.337,47200.0
2006-03-08 14:05:00,36.21,36.27,36.13,36.15,57400.0,16.337,16.3641,16.3009,16.3099,57400.0
2006-03-08 14:10:00,36.17,36.24,36.17,36.22,35400.0,16.3189,16.3505,16.3189,16.3415,35400.0
2006-03-08 14:15:00,36.21,36.24,36.18,36.19,19800.0,16.337,16.3505,16.3235,16.328,19800.0
2006-03-08 14:20:00,36.2,36.22,36.2,36.22,14000.0,16.3325,16.3415,16.3325,16.3415,14000.0
2006-03-08 14:25:00,36.22,36.23,36.13,36.14,26200.0,16.3415,16.346,16.3009,16.3054,26200.0
2006-03-08 14:30:00,36.13,36.19,36.11,36.17,44400.0,16.3009,16.328,16.2919,16.3189,44400.0
2006-03-08 14:35:00,36.17,36.18,36.13,36.13,8400.0,16.3189,16.3235,16.3009,16.3009,8400.0
2006-03-08 14:40:00,36.14,36.19,36.13,36.19,20600.0,16.3054,16.328,16.3009,16.328,20600.0
2006-03-08 14:45:00,36.19,36.3,36.19,36.29,36800.0,16.328,16.3776,16.328,16.3731,36800.0
2006-03-08 14:50:00,36.27,36.3,36.27,36.3,32400.0,16.3641,16.3776,16.3641,16.3776,32400.0
2006-03-08 14:55:00,36.3,36.31,36.27,36.27,23200.0,16.3776,16.3821,16.3641,16.3641,23200.0
2006-03-08 15:00:00,36.27,36.35,36.27,36.35,44600.0,16.3641,16.4002,16.3641,16.4002,44600.0
2006-03-08 15:05:00,36.37,36.38,36.35,36.37,51200.0,16.4092,16.4137,16.4002,16.4092,51200.0
2006-03-08 15:10:00,36.36,36.38,36.35,36.35,26800.0,16.4047,16.4137,16.4002,16.4002,26800.0
2006-03-08 15:15:00,36.35,36.35,36.3,36.3,14200.0,16.4002,16.4002,16.3776,16.3776,14200.0
2006-03-08 15:20:00,36.3,36.32,36.28,36.32,29000.0,16.3776,16.3866,16.3686,16.3866,29000.0
2006-03-08 15:25:00,36.31,36.31,36.27,36.27,17000.0,16.3821,16.3821,16.3641,16.3641,17000.0
2006-03-08 15:30:00,36.27,36.27,36.17,36.17,22800.0,16.3641,16.3641,16.3189,16.3189,22800.0
2006-03-08 15:35:00,36.17,36.17,36.12,36.12,31400.0,16.3189,16.3189,16.2964,16.2964,31400.0
2006-03-08 15:40:00,36.12,36.15,36.12,36.15,57400.0,16.2964,16.3099,16.2964,16.3099,57400.0
2006-03-08 15:45:00,36.15,36.15,36.12,36.13,68600.0,16.3099,16.3099,16.2964,16.3009,68600.0
2006-03-08 15:50:00,36.13,36.13,36.07,36.08,69200.0,16.3009,16.3009,16.2738,16.2783,69200.0
2006-03-08 15:55:00,36.08,36.1,36.07,36.08,37800.0,16.2783,16.2874,16.2738,16.2783,37800.0
2006-03-09 09:30:00,36.17,36.17,36.09,36.1,25200.0,16.3189,16.3189,16.2829,16.2874,25200.0
2006-03-09 09:35:00,36.09,36.13,36.01,36.09,33400.0,16.2829,16.3009,16.2468,16.2829,33400.0
2006-03-09 09:40:00,36.09,36.24,36.06,36.07,24400.0,16.2829,16.3505,16.2693,16.2738,24400.0
2006-03-09 09:45:00,36.07,36.1,35.96,35.97,17000.0,16.2738,16.2874,16.2242,16.2287,17000.0
2006-03-09 09:50:00,35.97,36.05,35.95,36.02,26000.0,16.2287,16.2648,16.2197,16.2513,26000.0
2006-03-09 09:55:00,36.02,36.04,35.99,36.01,18200.0,16.2513,16.2603,16.2377,16.2468,18200.0
2006-03-09 10:00:00,36.01,36.01,35.91,35.93,37600.0,16.2468,16.2468,16.2016,16.2107,37600.0
2006-03-09 10:05:00,35.94,35.94,35.8,35.82,46800.0,16.2152,16.2152,16.152,16.161,46800.0
2006-03-09 10:10:00,35.83,35.9,35.82,35.9,20200.0,16.1656,16.1971,16.161,16.1971,20200.0
2006-03-09 10:15:00,35.9,35.9,35.76,35.76,27600.0,16.1971,16.1971,16.134,16.134,27600.0
2006-03-09 10:20:00,35.77,35.84,35.77,35.79,14400.0,16.1385,16.1701,16.1385,16.1475,14400.0
2006-03-09 10:25:00,35.8,35.86,35.76,35.85,25400.0,16.152,16.1791,16.134,16.1746,25400.0
2006-03-09 10:30:00,35.85,35.88,35.84,35.88,18000.0,16.1746,16.1881,16.1701,16.1881,18000.0
2006-03-09 10:35:00,35.88,35.9,35.86,35.88,33000.0,16.1881,16.1971,16.1791,16.1881,33000.0
2006-03-09 10:40:00,35.88,35.88,35.82,35.87,25600.0,16.1881,16.1881,16.161,16.1836,25600.0
2006-03-09 10:45:00,35.87,35.91,35.86,35.9,9600.0,16.1836,16.2016,16.1791,16.1971,9600.0
2006-03-09 10:50:00,35.9,35.9,35.86,35.87,13400.0,16.1971,16.1971,16.1791,16.1836,13400.0
2006-03-09 10:55:00,35.87,35.87,35.84,35.84,10600.0,16.1836,16.1836,16.1701,16.1701,10600.0
2006-03-09 11:00:00,35.83,35.85,35.83,35.84,18600.0,16.1656,16.1746,16.1656,16.1701,18600.0
2006-03-09 11:05:00,35.85,35.85,35.82,35.84,13400.0,16.1746,16.1746,16.161,16.1701,13400.0
2006-03-09 11:10:00,35.83,35.83,35.82,35.83,7800.0,16.1656,16.1656,16.161,16.1656,7800.0
2006-03-09 11:15:00,35.83,35.84,35.78,35.8,27600.0,16.1656,16.1701,16.143,16.152,27600.0
2006-03-09 11:20:00,35.81,35.82,35.79,35.81,14200.0,16.1565,16.161,16.1475,16.1565,14200.0
2006-03-09 11:25:00,35.81,35.82,35.8,35.82,11600.0,16.1565,16.161,16.152,16.161,11600.0
2006-03-09 11:30:00,35.82,35.85,35.8,35.84,16400.0,16.161,16.1746,16.152,16.1701,16400.0
2006-03-09 11:35:00,35.84,35.86,35.84,35.85,31400.0,16.1701,16.1791,16.1701,16.1746,31400.0
2006-03-09 11:40:00,35.85,35.86,35.85,35.85,37200.0,16.1746,16.1791,16.1746,16.1746,37200.0
2006-03-09 11:45:00,35.85,35.88,35.84,35.88,32200.0,16.1746,16.1881,16.1701,16.1881,32200.0
2006-03-09 11:50:00,35.86,35.88,35.85,35.87,19000.0,16.1791,16.1881,16.1746,16.1836,19000.0
2006-03-09 11:55:00,35.88,35.88,35.86,35.88,21000.0,16.1881,16.1881,16.1791,16.1881,21000.0
2006-03-09 12:00:00,35.88,35.88,35.87,35.88,16600.0,16.1881,16.1881,16.1836,16.1881,16600.0
2006-03-09 12:05:00,35.88,35.88,35.87,35.87,47200.0,16.1881,16.1881,16.1836,16.1836,47200.0
2006-03-09 12:10:00,35.87,35.87,35.85,35.87,22000.0,16.1836,16.1836,16.1746,16.1836,22000.0
2006-03-09 12:15:00,35.88,35.9,35.87,35.87,32200.0,16.1881,16.1971,16.1836,16.1836,32200.0
2006-03-09 12:20:00,35.87,35.88,35.87,35.87,2600.0,16.1836,16.1881,16.1836,16.1836,2600.0
2006-03-09 12:25:00,35.87,35.88,35.87,35.88,15400.0,16.1836,16.1881,16.1836,16.1881,15400.0
2006-03-09 12:30:00,35.87,35.88,35.86,35.88,16200.0,16.1836,16.1881,16.1791,16.1881,16200.0
2006-03-09 12:35:00,35.86,35.86,35.84,35.85,76400.0,16.1791,16.1791,16.1701,16.1746,76400.0
2006-03-09 12:40:00,35.85,35.86,35.84,35.84,8600.0,16.1746,16.1791,16.1701,16.1701,8600.0
2006-03-09 12:45:00,35.84,35.84,35.81,35.81,22600.0,16.1701,16.1701,16.1565,16.1565,22600.0
2006-03-09 12:50:00,35.81,35.81,35.79,35.81,9400.0,16.1565,16.1565,16.1475,16.1565,9400.0
2006-03-09 12:55:00,35.81,35.82,35.81,35.82,6400.0,16.1565,16.161,16.1565,16.161,6400.0
2006-03-09 13:00:00,35.82,35.84,35.8,35.84,20400.0,16.161,16.1701,16.152,16.1701,20400.0
2006-03-09 13:05:00,35.85,35.87,35.83,35.83,19200.0,16.1746,16.1836,16.1656,16.1656,19200.0
2006-03-09 13:10:00,35.83,35.83,35.77,35.77,17600.0,16.1656,16.1656,16.1385,16.1385,17600.0
2006-03-09 13:15:00,35.77,35.8,35.76,35.78,20200.0,16.1385,16.152,16.134,16.143,20200.0
2006-03-09 13:20:00,35.77,35.8,35.73,35.77,28800.0,16.1385,16.152,16.1204,16.1385,28800.0
2006-03-09 13:25:00,35.77,35.82,35.77,35.8,23800.0,16.1385,16.161,16.1385,16.152,23800.0
2006-03-09 13:30:00,35.8,35.82,35.8,35.81,17200.0,16.152,16.161,16.152,16.1565,17200.0
2006-03-09 13:35:00,35.81,35.82,35.8,35.81,9400.0,16.1565,16.161,16.152,16.1565,9400.0
2006-03-09 13:40:00,35.81,35.82,35.8,35.82,20400.0,16.1565,16.161,16.152,16.161,20400.0
2006-03-09 13:45:00,35.79,35.82,35.79,35.81,11000.0,16.1475,16.161,16.1475,16.1565,11000.0
2006-03-09 13:50:00,35.81,35.84,35.8,35.81,9600.0,16.1565,16.1701,16.152,16.1565,9600.0
2006-03-09 13:55:00,35.81,35.84,35.81,35.84,9600.0,16.1565,16.1701,16.1565,16.1701,9600.0
2006-03-09 14:00:00,35.84,35.88,35.83,35.84,18400.0,16.1701,16.1881,16.1656,16.1701,18400.0
2006-03-09 14:05:00,35.85,35.87,35.84,35.84,11400.0,16.1746,16.1836,16.1701,16.1701,11400.0
2006-03-09 14:10:00,35.85,35.85,35.84,35.85,10200.0,16.1746,16.1746,16.1701,16.1746,10200.0
2006-03-09 14:15:00,35.85,35.85,35.82,35.84,6000.0,16.1746,16.1746,16.161,16.1701,6000.0
2006-03-09 14:20:00,35.83,35.85,35.83,35.83,5800.0,16.1656,16.1746,16.1656,16.1656,5800.0
2006-03-09 14:25:00,35.83,35.85,35.8,35.85,22400.0,16.1656,16.1746,16.152,16.1746,22400.0
2006-03-09 14:30:00,35.85,35.86,35.84,35.84,3000.0,16.1746,16.1791,16.1701,16.1701,3000.0
2006-03-09 14:35:00,35.84,35.84,35.82,35.82,12800.0,16.1701,16.1701,16.161,16.161,12800.0
2006-03-09 14:40:00,35.83,35.85,35.8,35.8,19800.0,16.1656,16.1746,16.152,16.152,19800.0
2006-03-09 14:45:00,35.8,35.81,35.79,35.8,24400.0,16.152,16.1565,16.1475,16.152,24400.0
2006-03-09 14:50:00,35.81,35.85,35.81,35.85,15200.0,16.1565,16.1746,16.1565,16.1746,15200.0
2006-03-09 14:55:00,35.85,35.85,35.84,35.85,14800.0,16.1746,16.1746,16.1701,16.1746,14800.0
2006-03-09 15:00:00,35.85,35.85,35.84,35.84,21200.0,16.1746,16.1746,16.1701,16.1701,21200.0
2006-03-09 15:05:00,35.84,35.84,35.83,35.83,42600.0,16.1701,16.1701,16.1656,16.1656,42600.0
2006-03-09 15:10:00,35.83,35.85,35.82,35.84,41000.0,16.1656,16.1746,16.161,16.1701,41000.0
2006-03-09 15:15:00,35.84,35.84,35.8,35.8,28200.0,16.1701,16.1701,16.152,16.152,28200.0
2006-03-09 15:20:00,35.82,35.84,35.81,35.83,32600.0,16.161,16.1701,16.1565,16.1656,32600.0
2006-03-09 15:25:00,35.83,35.85,35.82,35.84,20800.0,16.1656,16.1746,16.161,16.1701,20800.0
2006-03-09 15:30:00,35.84,35.85,35.83,35.84,36200.0,16.1701,16.1746,16.1656,16.1701,36200.0
2006-03-09 15:35:00,35.84,35.87,35.83,35.85,19400.0,16.1701,16.1836,16.1656,16.1746,19400.0
2006-03-09 15:40:00,35.85,35.87,35.76,35.79,47600.0,16.1746,16.1836,16.134,16.1475,47600.0
2006-03-09 15:45:00,35.79,35.83,35.77,35.83,31800.0,16.1475,16.1656,16.1385,16.1656,31800.0
2006-03-09 15:50:00,35.83,35.85,35.83,35.83,45000.0,16.1656,16.1746,16.1656,16.1656,45000.0
2006-03-09 15:55:00,35.83,35.84,35.83,35.83,32200.0,16.1656,16.1701,16.1656,16.1656,32200.0
2006-03-10 09:30:00,35.65,35.75,35.65,35.74,47600.0,16.0843,16.1295,16.0843,16.1249,47600.0
2006-03-10 09:35:00,35.74,35.74,35.63,35.63,41600.0,16.1249,16.1249,16.0753,16.0753,41600.0
2006-03-10 09:40:00,35.65,35.68,35.6,35.61,41000.0,16.0843,16.0979,16.0618,16.0663,41000.0
2006-03-10 09:45:00,35.6,35.71,35.6,35.7,48400.0,16.0618,16.1114,16.0618,16.1069,48400.0
2006-03-10 09:50:00,35.7,35.74,35.69,35.69,37000.0,16.1069,16.1249,16.1024,16.1024,37000.0
2006-03-10 09:55:00,35.68,35.7,35.66,35.68,22200.0,16.0979,16.1069,16.0889,16.0979,22200.0
2006-03-10 10:00:00,35.66,35.66,35.6,35.6,50800.0,16.0889,16.0889,16.0618,16.0618,50800.0
2006-03-10 10:05:00,35.6,35.65,35.52,35.63,52800.0,16.0618,16.0843,16.0257,16.0753,52800.0
2006-03-10 10:10:00,35.63,35.74,35.59,35.74,22800.0,16.0753,16.1249,16.0573,16.1249,22800.0
2006-03-10 10:15:00,35.75,35.81,35.71,35.74,38800.0,16.1295,16.1565,16.1114,16.1249,38800.0
2006-03-10 10:20:00,35.74,35.74,35.68,35.71,59800.0,16.1249,16.1249,16.0979,16.1114,59800.0
2006-03-10 10:25:00,35.72,35.72,35.69,35.7,23400.0,16.1159,16.1159,16.1024,16.1069,23400.0
2006-03-10 10:30:00,35.71,35.71,35.68,35.69,18200.0,16.1114,16.1114,16.0979,16.1024,18200.0
2006-03-10 10:35:00,35.69,35.73,35.68,35.73,34000.0,16.1024,16.1204,16.0979,16.1204,34000.0
2006-03-10 10:40:00,35.72,35.85,35.72,35.83,85800.0,16.1159,16.1746,16.1159,16.1656,85800.0
2006-03-10 10:45:00,35.83,35.83,35.77,35.77,35800.0,16.1656,16.1656,16.1385,16.1385,35800.0
2006-03-10 10:50:00,35.77,35.83,35.77,35.82,25800.0,16.1385,16.1656,16.1385,16.161,25800.0
2006-03-10 10:55:00,35.8,35.85,35.8,35.81,47200.0,16.152,16.1746,16.152,16.1565,47200.0
2006-03-10 11:00:00,35.82,35.82,35.8,35.82,15600.0,16.161,16.161,16.152,16.161,15600.0
2006-03-10 11:05:00,35.82,35.86,35.81,35.82,39000.0,16.161,16.1791,16.1565,16.161,39000.0
2006-03-10 11:10:00,35.83,35.84,35.81,35.81,24200.0,16.1656,16.1701,16.1565,16.1565,24200.0
2006-03-10 11:15:00,35.81,35.82,35.8,35.8,24400.0,16.1565,16.161,16.152,16.152,24400.0
2006-03-10 11:20:00,35.75,35.76,35.71,35.73,57400.0,16.1295,16.134,16.1114,16.1204,57400.0
2006-03-10 11:25:00,35.74,35.81,35.74,35.77,37000.0,16.1249,16.1565,16.1249,16.1385,37000.0
2006-03-10 11:30:00,35.79,35.8,35.76,35.8,20600.0,16.1475,16.152,16.134,16.152,20600.0
2006-03-10 11:35:00,35.8,35.8,35.75,35.77,19800.0,16.152,16.152,16.1295,16.1385,19800.0
2006-03-10 11:40:00,35.77,35.77,35.74,35.74,34000.0,16.1385,16.1385,16.1249,16.1249,34000.0
2006-03-10 11:45:00,35.75,35.81,35.74,35.8,50200.0,16.1295,16.1565,16.1249,16.152,50200.0
2006-03-10 11:50:00,35.8,35.8,35.74,35.78,13600.0,16.152,16.152,16.1249,16.143,13600.0
2006-03-10 11:55:00,35.76,35.77,35.74,35.74,19800.0,16.134,16.1385,16.1249,16.1249,19800.0
2006-03-10 12:00:00,35.75,35.8,35.75,35.79,36800.0,16.1295,16.152,16.1295,16.1475,36800.0
2006-03-10 12:05:00,35.8,35.83,35.77,35.78,29400.0,16.152,16.1656,16.1385,16.143,29400.0
2006-03-10 12:10:00,35.77,35.77,35.73,35.73,20600.0,16.1385,16.1385,16.1204,16.1204,20600.0
2006-03-10 12:15:00,35.74,35.75,35.73,35.74,12400.0,16.1249,16.1295,16.1204,16.1249,12400.0
2006-03-10 12:20:00,35.74,35.75,35.73,35.73,6400.0,16.1249,16.1295,16.1204,16.1204,6400.0
2006-03-10 12:25:00,35.73,35.74,35.71,35.73,15800.0,16.1204,16.1249,16.1114,16.1204,15800.0
2006-03-10 12:30:00,35.72,35.72,35.67,35.67,64400.0,16.1159,16.1159,16.0934,16.0934,64400.0
2006-03-10 12:35:00,35.67,35.71,35.67,35.7,19800.0,16.0934,16.1114,16.0934,16.1069,19800.0
2006-03-10 12:40:00,35.71,35.71,35.68,35.71,13200.0,16.1114,16.1114,16.0979,16.1114,13200.0
2006-03-10 12:45:00,35.71,35.74,35.68,35.68,26000.0,16.1114,16.1249,16.0979,16.0979,26000.0
2006-03-10 12:50:00,35.68,35.71,35.66,35.71,10800.0,16.0979,16.1114,16.0889,16.1114,10800.0
2006-03-10 12:55:00,35.72,35.73,35.71,35.73,9000.0,16.1159,16.1204,16.1114,16.1204,9000.0
2006-03-10 13:00:00,35.73,35.73,35.71,35.72,15400.0,16.1204,16.1204,16.1114,16.1159,15400.0
2006-03-10 13:05:00,35.72,35.73,35.71,35.72,59800.0,16.1159,16.1204,16.1114,16.1159,59800.0
2006-03-10 13:10:00,35.72,35.76,35.71,35.75,37000.0,16.1159,16.134,16.1114,16.1295,37000.0
2006-03-10 13:15:00,35.76,35.79,35.75,35.77,13600.0,16.134,16.1475,16.1295,16.1385,13600.0
2006-03-10 13:20:00,35.77,35.77,35.74,35.77,45400.0,16.1385,16.1385,16.1249,16.1385,45400.0
2006-03-10 13:25:00,35.77,35.78,35.76,35.77,47200.0,16.1385,16.143,16.134,16.1385,47200.0
2006-03-10 13:30:00,35.77,35.78,35.76,35.77,36400.0,16.1385,16.143,16.134,16.1385,36400.0
2006-03-10 13:35:00,35.78,35.78,35.77,35.77,32400.0,16.143,16.143,16.1385,16.1385,32400.0
2006-03-10 13:40:00,35.77,35.77,35.73,35.74,34600.0,16.1385,16.1385,16.1204,16.1249,34600.0
2006-03-10 13:45:00,35.74,35.77,35.74,35.77,37600.0,16.1249,16.1385,16.1249,16.1385,37600.0
2006-03-10 13:50:00,35.77,35.81,35.76,35.79,144600.0,16.1385,16.1565,16.134,16.1475,144600.0
2006-03-10 13:55:00,35.78,35.8,35.76,35.79,18000.0,16.143,16.152,16.134,16.1475,18000.0
2006-03-10 14:00:00,35.78,35.81,35.77,35.79,33400.0,16.143,16.1565,16.1385,16.1475,33400.0
2006-03-10 14:05:00,35.79,35.8,35.77,35.78,18200.0,16.1475,16.152,16.1385,16.143,18200.0
2006-03-10 14:10:00,35.79,35.79,35.77,35.77,40400.0,16.1475,16.1475,16.1385,16.1385,40400.0
2006-03-10 14:15:00,35.77,35.77,35.76,35.77,21000.0,16.1385,16.1385,16.134,16.1385,21000.0
2006-03-10 14:20:00,35.76,35.77,35.76,35.76,25200.0,16.134,16.1385,16.134,16.134,25200.0
2006-03-10 14:25:00,35.76,35.76,35.73,35.74,31800.0,16.134,16.134,16.1204,16.1249,31800.0
2006-03-10 14:30:00,35.73,35.77,35.73,35.77,43200.0,16.1204,16.1385,16.1204,16.1385,43200.0
2006-03-10 14:35:00,35.77,35.77,35.76,35.76,36000.0,16.1385,16.1385,16.134,16.134,36000.0
2006-03-10 14:40:00,35.76,35.77,35.71,35.73,34000.0,16.134,16.1385,16.1114,16.1204,34000.0
2006-03-10 14:45:00,35.73,35.74,35.65,35.65,36200.0,16.1204,16.1249,16.0843,16.0843,36200.0
2006-03-10 14:50:00,35.64,35.67,35.63,35.63,35600.0,16.0798,16.0934,16.0753,16.0753,35600.0
2006-03-10 14:55:00,35.64,35.68,35.6,35.66,48000.0,16.0798,16.0979,16.0618,16.0889,48000.0
2006-03-10 15:00:00,35.66,35.72,35.66,35.71,34400.0,16.0889,16.1159,16.0889,16.1114,34400.0
2006-03-10 15:05:00,35.71,35.71,35.64,35.68,52600.0,16.1114,16.1114,16.0798,16.0979,52600.0
2006-03-10 15:10:00,35.68,35.68,35.62,35.63,41400.0,16.0979,16.0979,16.0708,16.0753,41400.0
2006-03-10 15:15:00,35.63,35.7,35.63,35.68,61200.0,16.0753,16.1069,16.0753,16.0979,61200.0
2006-03-10 15:20:00,35.69,35.72,35.66,35.67,34800.0,16.1024,16.1159,16.0889,16.0934,34800.0
2006-03-10 15:25:00,35.67,35.67,35.63,35.66,52800.0,16.0934,16.0934,16.0753,16.0889,52800.0
2006-03-10 15:30:00,35.66,35.73,35.66,35.67,52200.0,16.0889,16.1204,16.0889,16.0934,52200.0
2006-03-10 15:35:00,35.66,35.71,35.65,35.7,29400.0,16.0889,16.1114,16.0843,16.1069,29400.0
2006-03-10 15:40:00,35.69,35.69,35.65,35.65,29800.0,16.1024,16.1024,16.0843,16.0843,29800.0
2006-03-10 15:45:00,35.65,35.7,35.65,35.69,48800.0,16.0843,16.1069,16.0843,16.1024,48800.0
2006-03-10 15:50:00,35.7,35.74,35.65,35.73,64600.0,16.1069,16.1249,16.0843,16.1204,64600.0
2006-03-10 15:55:00,35.73,35.73,35.68,35.7,86200.0,16.1204,16.1204,16.0979,16.1069,86200.0
2006-03-13 09:30:00,35.71,35.8,35.69,35.8,27400.0,16.1114,16.152,16.1024,16.152,27400.0
2006-03-13 09:35:00,35.8,35.8,35.66,35.68,29400.0,16.152,16.152,16.0889,16.0979,29400.0
2006-03-13 09:40:00,35.68,35.79,35.68,35.77,26800.0,16.0979,16.1475,16.0979,16.1385,26800.0
2006-03-13 09:45:00,35.78,35.82,35.77,35.8,22400.0,16.143,16.161,16.1385,16.152,22400.0
2006-03-13 09:50:00,35.79,35.8,35.79,35.8,18000.0,16.1475,16.152,16.1475,16.152,18000.0
2006-03-13 09:55:00,35.8,35.81,35.77,35.8,35400.0,16.152,16.1565,16.1385,16.152,35400.0
2006-03-13 10:00:00,35.79,35.82,35.79,35.82,21000.0,16.1475,16.161,16.1475,16.161,21000.0
2006-03-13 10:05:00,35.84,35.88,35.84,35.87,26400.0,16.1701,16.1881,16.1701,16.1836,26400.0
2006-03-13 10:10:00,35.87,35.9,35.87,35.89,19200.0,16.1836,16.1971,16.1836,16.1926,19200.0
2006-03-13 10:15:00,35.9,35.94,35.88,35.91,26600.0,16.1971,16.2152,16.1881,16.2016,26600.0
2006-03-13 10:20:00,35.88,35.94,35.88,35.94,10400.0,16.1881,16.2152,16.1881,16.2152,10400.0
2006-03-13 10:25:00,35.94,35.96,35.91,35.91,9000.0,16.2152,16.2242,16.2016,16.2016,9000.0
2006-03-13 10:30:00,35.9,35.93,35.88,35.9,33400.0,16.1971,16.2107,16.1881,16.1971,33400.0
2006-03-13 10:35:00,35.9,35.94,35.9,35.93,22800.0,16.1971,16.2152,16.1971,16.2107,22800.0
2006-03-13 10:40:00,35.93,36.07,35.93,36.07,34400.0,16.2107,16.2738,16.2107,16.2738,34400.0
2006-03-13 10:45:00,36.06,36.06,36.02,36.04,33600.0,16.2693,16.2693,16.2513,16.2603,33600.0
2006-03-13 10:50:00,36.02,36.08,36.0,36.0,38200.0,16.2513,16.2783,16.2422,16.2422,38200.0
2006-03-13 10:55:00,36.0,36.01,35.98,35.98,37600.0,16.2422,16.2468,16.2332,16.2332,37600.0
2006-03-13 11:00:00,35.97,36.01,35.96,35.97,52200.0,16.2287,16.2468,16.2242,16.2287,52200.0
2006-03-13 11:05:00,35.98,35.99,35.96,35.97,31600.0,16.2332,16.2377,16.2242,16.2287,31600.0
2006-03-13 11:10:00,35.98,36.0,35.92,36.0,71400.0,16.2332,16.2422,16.2062,16.2422,71400.0
2006-03-13 11:15:00,35.95,35.97,35.93,35.96,20800.0,16.2197,16.2287,16.2107,16.2242,20800.0
2006-03-13 11:20:00,35.96,35.99,35.96,35.97,20200.0,16.2242,16.2377,16.2242,16.2287,20200.0
2006-03-13 11:25:00,35.97,35.97,35.93,35.94,20600.0,16.2287,16.2287,16.2107,16.2152,20600.0
2006-03-13 11:30:00,35.94,35.97,35.93,35.95,15200.0,16.2152,16.2287,16.2107,16.2197,15200.0
2006-03-13 11:35:00,35.95,35.99,35.94,35.97,28400.0,16.2197,16.2377,16.2152,16.2287,28400.0
2006-03-13 11:40:00,35.97,35.99,35.97,35.97,8600.0,16.2287,16.2377,16.2287,16.2287,8600.0
2006-03-13 11:45:00,35.95,35.98,35.94,35.96,16600.0,16.2197,16.2332,16.2152,16.2242,16600.0
2006-03-13 11:50:00,35.94,35.96,35.93,35.95,12600.0,16.2152,16.2242,16.2107,16.2197,12600.0
2006-03-13 11:55:00,35.95,35.95,35.92,35.94,7400.0,16.2197,16.2197,16.2062,16.2152,7400.0
2006-03-13 12:00:00,35.94,35.96,35.94,35.94,11800.0,16.2152,16.2242,16.2152,16.2152,11800.0
2006-03-13 12:05:00,35.94,35.94,35.89,35.89,28800.0,16.2152,16.2152,16.1926,16.1926,28800.0
2006-03-13 12:10:00,35.88,35.89,35.85,35.85,25200.0,16.1881,16.1926,16.1746,16.1746,25200.0
2006-03-13 12:15:00,35.87,35.92,35.84,35.85,22400.0,16.1836,16.2062,16.1701,16.1746,22400.0
2006-03-13 12:20:00,35.84,35.92,35.84,35.9,40800.0,16.1701,16.2062,16.1701,16.1971,40800.0
2006-03-13 12:25:00,35.91,35.95,35.9,35.93,24400.0,16.2016,16.2197,16.1971,16.2107,24400.0
2006-03-13 12:30:00,35.93,35.93,35.87,35.88,21400.0,16.2107,16.2107,16.1836,16.1881,21400.0
2006-03-13 12:35:00,35.88,35.92,35.88,35.9,13800.0,16.1881,16.2062,16.1881,16.1971,13800.0
2006-03-13 12:40:00,35.88,35.91,35.88,35.91,31800.0,16.1881,16.2016,16.1881,16.2016,31800.0
2006-03-13 12:45:00,35.91,35.92,35.9,35.92,8000.0,16.2016,16.2062,16.1971,16.2062,8000.0
2006-03-13 12:50:00,35.92,35.95,35.88,35.94,20200.0,16.2062,16.2197,16.1881,16.2152,20200.0
2006-03-13 12:55:00,35.95,35.96,35.92,35.93,10800.0,16.2197,16.2242,16.2062,16.2107,10800.0
2006-03-13 13:00:00,35.93,35.94,35.87,35.88,117800.0,16.2107,16.2152,16.1836,16.1881,117800.0
2006-03-13 13:05:00,35.88,35.91,35.88,35.9,11800.0,16.1881,16.2016,16.1881,16.1971,11800.0
2006-03-13 13:10:00,35.89,35.89,35.88,35.88,8000.0,16.1926,16.1926,16.1881,16.1881,8000.0
2006-03-13 13:15:00,35.88,35.9,35.85,35.88,17600.0,16.1881,16.1971,16.1746,16.1881,17600.0
2006-03-13 13:20:00,35.88,35.88,35.82,35.86,42800.0,16.1881,16.1881,16.161,16.1791,42800.0
2006-03-13 13:25:00,35.85,35.88,35.81,35.88,21000.0,16.1746,16.1881,16.1565,16.1881,21000.0
2006-03-13 13:30:00,35.87,35.89,35.86,35.88,15800.0,16.1836,16.1926,16.1791,16.1881,15800.0
2006-03-13 13:35:00,35.87,35.88,35.86,35.86,9000.0,16.1836,16.1881,16.1791,16.1791,9000.0
2006-03-13 13:40:00,35.86,35.87,35.83,35.85,12000.0,16.1791,16.1836,16.1656,16.1746,12000.0
2006-03-13 13:45:00,35.85,35.9,35.83,35.9,19000.0,16.1746,16.1971,16.1656,16.1971,19000.0
2006-03-13 13:50:00,35.9,35.95,35.9,35.93,12800.0,16.1971,16.2197,16.1971,16.2107,12800.0
2006-03-13 13:55:00,35.93,35.93,35.87,35.9,22800.0,16.2107,16.2107,16.1836,16.1971,22800.0
2006-03-13 14:00:00,35.9,35.98,35.9,35.97,37400.0,16.1971,16.2332,16.1971,16.2287,37400.0
2006-03-13 14:05:00,35.98,36.0,35.97,35.99,26600.0,16.2332,16.2422,16.2287,16.2377,26600.0
2006-03-13 14:10:00,35.99,36.05,35.99,36.03,29400.0,16.2377,16.2648,16.2377,16.2558,29400.0
2006-03-13 14:15:00,36.03,36.06,36.02,36.05,18600.0,16.2558,16.2693,16.2513,16.2648,18600.0
2006-03-13 14:20:00,36.05,36.1,36.04,36.09,26600.0,16.2648,16.2874,16.2603,16.2829,26600.0
2006-03-13 14:25:00,36.08,36.09,36.05,36.08,37200.0,16.2783,16.2829,16.2648,16.2783,37200.0
2006-03-13 14:30:00,36.09,36.1,36.08,36.1,13600.0,16.2829,16.2874,16.2783,16.2874,13600.0
2006-03-13 14:35:00,36.09,36.12,36.06,36.1,66800.0,16.2829,16.2964,16.2693,16.2874,66800.0
2006-03-13 14:40:00,36.12,36.12,36.04,36.06,20800.0,16.2964,16.2964,16.2603,16.2693,20800.0
2006-03-13 14:45:00,36.06,36.06,36.02,36.03,20800.0,16.2693,16.2693,16.2513,16.2558,20800.0
2006-03-13 14:50:00,36.03,36.06,36.01,36.05,16200.0,16.2558,16.2693,16.2468,16.2648,16200.0
2006-03-13 14:55:00,36.04,36.04,35.99,36.01,15800.0,16.2603,16.2603,16.2377,16.2468,15800.0
2006-03-13 15:00:00,35.99,36.05,35.99,36.05,11400.0,16.2377,16.2648,16.2377,16.2648,11400.0
2006-03-13 15:05:00,36.04,36.11,36.02,36.1,32200.0,16.2603,16.2919,16.2513,16.2874,32200.0
2006-03-13 15:10:00,36.11,36.11,36.04,36.04,49800.0,16.2919,16.2919,16.2603,16.2603,49800.0
2006-03-13 15:15:00,36.04,36.12,36.02,36.1,46600.0,16.2603,16.2964,16.2513,16.2874,46600.0
2006-03-13 15:20:00,36.1,36.1,36.02,36.07,52000.0,16.2874,16.2874,16.2513,16.2738,52000.0
2006-03-13 15:25:00,36.06,36.07,36.01,36.03,19400.0,16.2693,16.2738,16.2468,16.2558,19400.0
2006-03-13 15:30:00,36.02,36.04,36.01,36.04,19800.0,16.2513,16.2603,16.2468,16.2603,19800.0
2006-03-13 15:35:00,36.04,36.06,36.02,36.02,26200.0,16.2603,16.2693,16.2513,16.2513,26200.0
2006-03-13 15:40:00,36.02,36.06,36.02,36.06,31400.0,16.2513,16.2693,16.2513,16.2693,31400.0
2006-03-13 15:45:00,36.06,36.06,36.02,36.02,28400.0,16.2693,16.2693,16.2513,16.2513,28400.0
2006-03-13 15:50:00,36.02,36.03,36.02,36.02,53200.0,16.2513,16.2558,16.2513,16.2513,53200.0
2006-03-13 15:55:00,36.02,36.04,36.02,36.03,51400.0,16.2513,16.2603,16.2513,16.2558,51400.0
2006-03-14 09:30:00,36.13,36.13,36.06,36.08,50800.0,16.3009,16.3009,16.2693,16.2783,50800.0
2006-03-14 09:35:00,36.07,36.15,36.05,36.05,14000.0,16.2738,16.3099,16.2648,16.2648,14000.0
2006-03-14 09:40:00,36.02,36.16,36.02,36.16,41400.0,16.2513,16.3144,16.2513,16.3144,41400.0
2006-03-14 09:45:00,36.15,36.15,36.08,36.13,10600.0,16.3099,16.3099,16.2783,16.3009,10600.0
2006-03-14 09:50:00,36.16,36.16,36.02,36.04,24400.0,16.3144,16.3144,16.2513,16.2603,24400.0
2006-03-14 09:55:00,36.05,36.1,36.04,36.08,21800.0,16.2648,16.2874,16.2603,16.2783,21800.0
2006-03-14 10:00:00,36.08,36.15,36.08,36.12,18200.0,16.2783,16.3099,16.2783,16.2964,18200.0
2006-03-14 10:05:00,36.12,36.14,36.08,36.09,33600.0,16.2964,16.3054,16.2783,16.2829,33600.0
2006-03-14 10:10:00,36.09,36.12,35.98,36.0,31200.0,16.2829,16.2964,16.2332,16.2422,31200.0
2006-03-14 10:15:00,36.0,36.05,35.99,36.05,26400.0,16.2422,16.2648,16.2377,16.2648,26400.0
2006-03-14 10:20:00,36.05,36.05,36.01,36.01,19400.0,16.2648,16.2648,16.2468,16.2468,19400.0
2006-03-14 10:25:00,36.01,36.01,35.96,35.99,19200.0,16.2468,16.2468,16.2242,16.2377,19200.0
2006-03-14 10:30:00,35.98,35.98,35.96,35.98,15200.0,16.2332,16.2332,16.2242,16.2332,15200.0
2006-03-14 10:35:00,35.98,35.98,35.86,35.89,26400.0,16.2332,16.2332,16.1791,16.1926,26400.0
2006-03-14 10:40:00,35.89,35.9,35.85,35.89,9000.0,16.1926,16.1971,16.1746,16.1926,9000.0
2006-03-14 10:45:00,35.89,35.89,35.83,35.85,23200.0,16.1926,16.1926,16.1656,16.1746,23200.0
2006-03-14 10:50:00,35.85,35.88,35.85,35.88,8200.0,16.1746,16.1881,16.1746,16.1881,8200.0
2006-03-14 10:55:00,35.88,35.89,35.85,35.88,5800.0,16.1881,16.1926,16.1746,16.1881,5800.0
2006-03-14 11:00:00,35.88,35.88,35.87,35.88,10400.0,16.1881,16.1881,16.1836,16.1881,10400.0
2006-03-14 11:05:00,35.88,35.91,35.88,35.88,25400.0,16.1881,16.2016,16.1881,16.1881,25400.0
2006-03-14 11:10:00,35.88,35.93,35.85,35.93,32000.0,16.1881,16.2107,16.1746,16.2107,32000.0
2006-03-14 11:15:00,35.94,35.95,35.9,35.91,31800.0,16.2152,16.2197,16.1971,16.2016,31800.0
2006-03-14 11:20:00,35.91,35.93,35.91,35.93,6600.0,16.2016,16.2107,16.2016,16.2107,6600.0
2006-03-14 11:25:00,35.93,35.93,35.91,35.92,11800.0,16.2107,16.2107,16.2016,16.2062,11800.0
2006-03-14 11:30:00,35.92,35.97,35.91,35.97,26000.0,16.2062,16.2287,16.2016,16.2287,26000.0
2006-03-14 11:35:00,35.98,36.02,35.96,36.02,31000.0,16.2332,16.2513,16.2242,16.2513,31000.0
2006-03-14 11:40:00,36.03,36.03,36.0,36.0,23800.0,16.2558,16.2558,16.2422,16.2422,23800.0
2006-03-14 11:45:00,36.0,36.0,35.93,35.93,6200.0,16.2422,16.2422,16.2107,16.2107,6200.0
2006-03-14 11:50:00,35.93,35.98,35.93,35.98,20400.0,16.2107,16.2332,16.2107,16.2332,20400.0
2006-03-14 11:55:00,35.97,35.98,35.97,35.97,6400.0,16.2287,16.2332,16.2287,16.2287,6400.0
2006-03-14 12:00:00,35.97,35.97,35.92,35.92,8800.0,16.2287,16.2287,16.2062,16.2062,8800.0
2006-03-14 12:05:00,35.91,35.91,35.9,35.9,13200.0,16.2016,16.2016,16.1971,16.1971,13200.0
2006-03-14 12:10:00,35.91,35.93,35.9,35.93,30200.0,16.2016,16.2107,16.1971,16.2107,30200.0
2006-03-14 12:15:00,35.92,35.93,35.91,35.93,5000.0,16.2062,16.2107,16.2016,16.2107,5000.0
2006-03-14 12:20:00,35.93,35.94,35.93,35.93,9200.0,16.2107,16.2152,16.2107,16.2107,9200.0
2006-03-14 12:25:00,35.93,35.93,35.91,35.92,14200.0,16.2107,16.2107,16.2016,16.2062,14200.0
2006-03-14 12:30:00,35.91,35.93,35.91,35.91,7000.0,16.2016,16.2107,16.2016,16.2016,7000.0
2006-03-14 12:35:00,35.91,35.92,35.91,35.91,2000.0,16.2016,16.2062,16.2016,16.2016,2000.0
2006-03-14 12:40:00,35.91,35.92,35.9,35.91,10400.0,16.2016,16.2062,16.1971,16.2016,10400.0
2006-03-14 12:45:00,35.9,35.91,35.88,35.9,11000.0,16.1971,16.2016,16.1881,16.1971,11000.0
2006-03-14 12:50:00,35.9,35.91,35.89,35.91,4000.0,16.1971,16.2016,16.1926,16.2016,4000.0
2006-03-14 12:55:00,35.92,35.93,35.92,35.93,5000.0,16.2062,16.2107,16.2062,16.2107,5000.0
2006-03-14 13:00:00,35.94,35.95,35.93,35.95,12800.0,16.2152,16.2197,16.2107,16.2197,12800.0
2006-03-14 13:05:00,35.95,36.0,35.95,35.98,31800.0,16.2197,16.2422,16.2197,16.2332,31800.0
2006-03-14 13:10:00,35.98,36.02,35.97,36.02,36000.0,16.2332,16.2513,16.2287,16.2513,36000.0
2006-03-14 13:15:00,36.01,36.05,35.98,36.05,20000.0,16.2468,16.2648,16.2332,16.2648,20000.0
2006-03-14 13:20:00,36.04,36.09,36.02,36.02,18600.0,16.2603,16.2829,16.2513,16.2513,18600.0
2006-03-14 13:25:00,36.01,36.12,36.01,36.1,36600.0,16.2468,16.2964,16.2468,16.2874,36600.0
2006-03-14 13:30:00,36.09,36.14,36.08,36.12,18600.0,16.2829,16.3054,16.2783,16.2964,18600.0
2006-03-14 13:35:00,36.12,36.15,36.1,36.14,17800.0,16.2964,16.3099,16.2874,16.3054,17800.0
2006-03-14 13:40:00,36.12,36.15,36.1,36.15,16600.0,16.2964,16.3099,16.2874,16.3099,16600.0
2006-03-14 13:45:00,36.14,36.17,36.12,36.16,24400.0,16.3054,16.3189,16.2964,16.3144,24400.0
2006-03-14 13:50:00,36.15,36.18,36.13,36.16,32600.0,16.3099,16.3235,16.3009,16.3144,32600.0
2006-03-14 13:55:00,36.15,36.17,36.13,36.17,21600.0,16.3099,16.3189,16.3009,16.3189,21600.0
2006-03-14 14:00:00,36.17,36.18,36.13,36.16,23200.0,16.3189,16.3235,16.3009,16.3144,23200.0
2006-03-14 14:05:00,36.16,36.18,36.14,36.14,10000.0,16.3144,16.3235,16.3054,16.3054,10000.0
2006-03-14 14:10:00,36.14,36.15,36.13,36.15,22200.0,16.3054,16.3099,16.3009,16.3099,22200.0
2006-03-14 14:15:00,36.15,36.19,36.15,36.18,35800.0,16.3099,16.328,16.3099,16.3235,35800.0
2006-03-14 14:20:00,36.18,36.2,36.17,36.2,21400.0,16.3235,16.3325,16.3189,16.3325,21400.0
2006-03-14 14:25:00,36.19,36.32,36.19,36.32,38600.0,16.328,16.3866,16.328,16.3866,38600.0
2006-03-14 14:30:00,36.3,36.31,36.26,36.26,29800.0,16.3776,16.3821,16.3596,16.3596,29800.0
2006-03-14 14:35:00,36.26,36.27,36.25,36.26,34600.0,16.3596,16.3641,16.355,16.3596,34600.0
2006-03-14 14:40:00,36.27,36.3,36.26,36.27,24200.0,16.3641,16.3776,16.3596,16.3641,24200.0
2006-03-14 14:45:00,36.26,36.27,36.25,36.27,23400.0,16.3596,16.3641,16.355,16.3641,23400.0
2006-03-14 14:50:00,36.27,36.28,36.26,36.28,26000.0,16.3641,16.3686,16.3596,16.3686,26000.0
2006-03-14 14:55:00,36.28,36.28,36.25,36.26,12200.0,16.3686,16.3686,16.355,16.3596,12200.0
2006-03-14 15:00:00,36.26,36.29,36.26,36.27,16200.0,16.3596,16.3731,16.3596,16.3641,16200.0
2006-03-14 15:05:00,36.27,36.3,36.26,36.26,20200.0,16.3641,16.3776,16.3596,16.3596,20200.0
2006-03-14 15:10:00,36.26,36.27,36.26,36.27,60200.0,16.3596,16.3641,16.3596,16.3641,60200.0
2006-03-14 15:15:00,36.27,36.28,36.26,36.27,52200.0,16.3641,16.3686,16.3596,16.3641,52200.0
2006-03-14 15:20:00,36.27,36.31,36.27,36.29,19200.0,16.3641,16.3821,16.3641,16.3731,19200.0
2006-03-14 15:25:00,36.3,36.35,36.3,36.34,30800.0,16.3776,16.4002,16.3776,16.3956,30800.0
2006-03-14 15:30:00,36.34,36.38,36.34,36.38,48800.0,16.3956,16.4137,16.3956,16.4137,48800.0
2006-03-14 15:35:00,36.38,36.45,36.35,36.45,47800.0,16.4137,16.4453,16.4002,16.4453,47800.0
2006-03-14 15:40:00,36.52,36.54,36.43,36.45,106400.0,16.4769,16.4859,16.4363,16.4453,106400.0
2006-03-14 15:45:00,36.45,36.52,36.44,36.5,49400.0,16.4453,16.4769,16.4408,16.4678,49400.0
2006-03-14 15:50:00,36.5,36.52,36.49,36.49,97600.0,16.4678,16.4769,16.4633,16.4633,97600.0
2006-03-14 15:55:00,36.49,36.54,36.49,36.52,121200.0,16.4633,16.4859,16.4633,16.4769,121200.0
2006-03-15 09:30:00,36.48,36.48,36.43,36.46,406000.0,16.4588,16.4588,16.4363,16.4498,406000.0
2006-03-15 09:35:00,36.49,36.52,36.44,36.45,29800.0,16.4633,16.4769,16.4408,16.4453,29800.0
2006-03-15 09:40:00,36.45,36.45,36.38,36.38,35800.0,16.4453,16.4453,16.4137,16.4137,35800.0
2006-03-15 09:45:00,36.38,36.51,36.37,36.5,110400.0,16.4137,16.4723,16.4092,16.4678,110400.0
2006-03-15 09:50:00,36.5,36.52,36.46,36.46,97800.0,16.4678,16.4769,16.4498,16.4498,97800.0
2006-03-15 09:55:00,36.46,36.54,36.43,36.52,218000.0,16.4498,16.4859,16.4363,16.4769,218000.0
2006-03-15 10:00:00,36.52,36.53,36.43,36.44,70000.0,16.4769,16.4814,16.4363,16.4408,70000.0
2006-03-15 10:05:00,36.44,36.45,36.4,36.44,16800.0,16.4408,16.4453,16.4227,16.4408,16800.0
2006-03-15 10:10:00,36.44,36.46,36.4,36.46,19800.0,16.4408,16.4498,16.4227,16.4498,19800.0
2006-03-15 10:15:00,36.43,36.48,36.43,36.45,16400.0,16.4363,16.4588,16.4363,16.4453,16400.0
2006-03-15 10:20:00,36.45,36.49,36.44,36.46,29400.0,16.4453,16.4633,16.4408,16.4498,29400.0
2006-03-15 10:25:00,36.46,36.51,36.45,36.5,52400.0,16.4498,16.4723,16.4453,16.4678,52400.0
2006-03-15 10:30:00,36.51,36.51,36.34,36.36,94400.0,16.4723,16.4723,16.3956,16.4047,94400.0
2006-03-15 10:35:00,36.37,36.42,36.35,36.41,28200.0,16.4092,16.4317,16.4002,16.4272,28200.0
2006-03-15 10:40:00,36.41,36.44,36.4,36.43,15600.0,16.4272,16.4408,16.4227,16.4363,15600.0
2006-03-15 10:45:00,36.44,36.44,36.4,36.4,22400.0,16.4408,16.4408,16.4227,16.4227,22400.0
2006-03-15 10:50:00,36.39,36.39,36.35,36.37,27200.0,16.4182,16.4182,16.4002,16.4092,27200.0
2006-03-15 10:55:00,36.37,36.39,36.36,36.38,29200.0,16.4092,16.4182,16.4047,16.4137,29200.0
2006-03-15 11:00:00,36.37,36.39,36.35,36.35,38200.0,16.4092,16.4182,16.4002,16.4002,38200.0
2006-03-15 11:05:00,36.37,36.38,36.34,36.34,32200.0,16.4092,16.4137,16.3956,16.3956,32200.0
2006-03-15 11:10:00,36.35,36.38,36.33,36.38,52600.0,16.4002,16.4137,16.3911,16.4137,52600.0
2006-03-15 11:15:00,36.39,36.39,36.35,36.38,20200.0,16.4182,16.4182,16.4002,16.4137,20200.0
2006-03-15 11:20:00,36.38,36.39,36.35,36.35,24200.0,16.4137,16.4182,16.4002,16.4002,24200.0
2006-03-15 11:25:00,36.35,36.35,36.33,36.34,16800.0,16.4002,16.4002,16.3911,16.3956,16800.0
2006-03-15 11:30:00,36.34,36.35,36.33,36.34,9200.0,16.3956,16.4002,16.3911,16.3956,9200.0
2006-03-15 11:35:00,36.34,36.34,36.29,36.31,36600.0,16.3956,16.3956,16.3731,16.3821,36600.0
2006-03-15 11:40:00,36.31,36.31,36.23,36.24,45200.0,16.3821,16.3821,16.346,16.3505,45200.0
2006-03-15 11:45:00,36.23,36.26,36.23,36.26,31600.0,16.346,16.3596,16.346,16.3596,31600.0
2006-03-15 11:50:00,36.25,36.28,36.25,36.25,10600.0,16.355,16.3686,16.355,16.355,10600.0
2006-03-15 11:55:00,36.25,36.27,36.24,36.25,10800.0,16.355,16.3641,16.3505,16.355,10800.0
2006-03-15 12:00:00,36.25,36.3,36.24,36.3,16000.0,16.355,16.3776,16.3505,16.3776,16000.0
2006-03-15 12:05:00,36.3,36.32,36.29,36.3,5200.0,16.3776,16.3866,16.3731,16.3776,5200.0
2006-03-15 12:10:00,36.29,36.31,36.29,36.3,7000.0,16.3731,16.3821,16.3731,16.3776,7000.0
2006-03-15 12:15:00,36.3,36.33,36.3,36.33,8800.0,16.3776,16.3911,16.3776,16.3911,8800.0
2006-03-15 12:20:00,36.34,36.34,36.32,36.32,8000.0,16.3956,16.3956,16.3866,16.3866,8000.0
2006-03-15 12:25:00,36.32,36.34,36.31,36.34,15800.0,16.3866,16.3956,16.3821,16.3956,15800.0
2006-03-15 12:30:00,36.34,36.34,36.33,36.33,8000.0,16.3956,16.3956,16.3911,16.3911,8000.0
2006-03-15 12:35:00,36.33,36.35,36.33,36.35,8000.0,16.3911,16.4002,16.3911,16.4002,8000.0
2006-03-15 12:40:00,36.35,36.37,36.35,36.36,6400.0,16.4002,16.4092,16.4002,16.4047,6400.0
2006-03-15 12:45:00,36.36,36.38,36.36,36.37,27800.0,16.4047,16.4137,16.4047,16.4092,27800.0
2006-03-15 12:50:00,36.37,36.37,36.37,36.37,6600.0,16.4092,16.4092,16.4092,16.4092,6600.0
2006-03-15 12:55:00,36.37,36.38,36.34,36.34,14200.0,16.4092,16.4137,16.3956,16.3956,14200.0
2006-03-15 13:00:00,36.33,36.36,36.33,36.36,19600.0,16.3911,16.4047,16.3911,16.4047,19600.0
2006-03-15 13:05:00,36.35,36.37,36.35,36.36,4400.0,16.4002,16.4092,16.4002,16.4047,4400.0
2006-03-15 13:10:00,36.36,36.36,36.34,36.35,27600.0,16.4047,16.4047,16.3956,16.4002,27600.0
2006-03-15 13:15:00,36.35,36.39,36.35,36.39,12000.0,16.4002,16.4182,16.4002,16.4182,12000.0
2006-03-15 13:20:00,36.38,36.41,36.37,36.37,16000.0,16.4137,16.4272,16.4092,16.4092,16000.0
2006-03-15 13:25:00,36.36,36.36,36.35,36.35,9200.0,16.4047,16.4047,16.4002,16.4002,9200.0
2006-03-15 13:30:00,36.35,36.4,36.35,36.38,17400.0,16.4002,16.4227,16.4002,16.4137,17400.0
2006-03-15 13:35:00,36.37,36.41,36.35,36.38,21800.0,16.4092,16.4272,16.4002,16.4137,21800.0
2006-03-15 13:40:00,36.38,36.39,36.36,36.38,38600.0,16.4137,16.4182,16.4047,16.4137,38600.0
2006-03-15 13:45:00,36.38,36.42,36.37,36.38,15000.0,16.4137,16.4317,16.4092,16.4137,15000.0
2006-03-15 13:50:00,36.37,36.42,36.37,36.42,13800.0,16.4092,16.4317,16.4092,16.4317,13800.0
2006-03-15 13:55:00,36.42,36.42,36.4,36.42,14400.0,16.4317,16.4317,16.4227,16.4317,14400.0
2006-03-15 14:00:00,36.42,36.43,36.38,36.42,34800.0,16.4317,16.4363,16.4137,16.4317,34800.0
2006-03-15 14:05:00,36.41,36.47,36.41,36.47,22600.0,16.4272,16.4543,16.4272,16.4543,22600.0
2006-03-15 14:10:00,36.47,36.48,36.46,36.46,24400.0,16.4543,16.4588,16.4498,16.4498,24400.0
2006-03-15 14:15:00,36.46,36.59,36.46,36.57,58800.0,16.4498,16.5084,16.4498,16.4994,58800.0
2006-03-15 14:20:00,36.57,36.57,36.51,36.56,54000.0,16.4994,16.4994,16.4723,16.4949,54000.0
2006-03-15 14:25:00,36.55,36.56,36.53,36.54,12800.0,16.4904,16.4949,16.4814,16.4859,12800.0
2006-03-15 14:30:00,36.54,36.57,36.52,36.55,18400.0,16.4859,16.4994,16.4769,16.4904,18400.0
2006-03-15 14:35:00,36.55,36.56,36.51,36.53,18000.0,16.4904,16.4949,16.4723,16.4814,18000.0
2006-03-15 14:40:00,36.53,36.53,36.52,36.53,14600.0,16.4814,16.4814,16.4769,16.4814,14600.0
2006-03-15 14:45:00,36.53,36.54,36.51,36.51,14600.0,16.4814,16.4859,16.4723,16.4723,14600.0
2006-03-15 14:50:00,36.51,36.51,36.49,36.49,20400.0,16.4723,16.4723,16.4633,16.4633,20400.0
2006-03-15 14:55:00,36.49,36.52,36.49,36.51,21800.0,16.4633,16.4769,16.4633,16.4723,21800.0
2006-03-15 15:00:00,36.51,36.53,36.51,36.52,18000.0,16.4723,16.4814,16.4723,16.4769,18000.0
2006-03-15 15:05:00,36.52,36.55,36.51,36.51,18600.0,16.4769,16.4904,16.4723,16.4723,18600.0
2006-03-15 15:10:00,36.51,36.6,36.51,36.58,41600.0,16.4723,16.513,16.4723,16.5039,41600.0
2006-03-15 15:15:00,36.59,36.6,36.53,36.54,34000.0,16.5084,16.513,16.4814,16.4859,34000.0
2006-03-15 15:20:00,36.55,36.57,36.54,36.54,42400.0,16.4904,16.4994,16.4859,16.4859,42400.0
2006-03-15 15:25:00,36.54,36.56,36.51,36.52,37400.0,16.4859,16.4949,16.4723,16.4769,37400.0
2006-03-15 15:30:00,36.51,36.51,36.48,36.49,54400.0,16.4723,16.4723,16.4588,16.4633,54400.0
2006-03-15 15:35:00,36.49,36.54,36.49,36.52,35600.0,16.4633,16.4859,16.4633,16.4769,35600.0
2006-03-15 15:40:00,36.52,36.52,36.48,36.49,49200.0,16.4769,16.4769,16.4588,16.4633,49200.0
2006-03-15 15:45:00,36.48,36.48,36.41,36.41,56600.0,16.4588,16.4588,16.4272,16.4272,56600.0
2006-03-15 15:50:00,36.41,36.43,36.39,36.41,65200.0,16.4272,16.4363,16.4182,16.4272,65200.0
2006-03-15 15:55:00,36.41,36.47,36.4,36.46,88200.0,16.4272,16.4543,16.4227,16.4498,88200.0
2006-03-16 09:30:00,36.61,36.7,36.56,36.65,60000.0,16.5175,16.5581,16.4949,16.5355,60000.0
2006-03-16 09:35:00,36.7,36.84,36.65,36.82,23400.0,16.5581,16.6212,16.5355,16.6122,23400.0
2006-03-16 09:40:00,36.82,36.83,36.73,36.8,84800.0,16.6122,16.6167,16.5716,16.6032,84800.0
2006-03-16 09:45:00,36.8,36.82,36.79,36.8,28400.0,16.6032,16.6122,16.5987,16.6032,28400.0
2006-03-16 09:50:00,36.75,36.8,36.73,36.74,23400.0,16.5806,16.6032,16.5716,16.5761,23400.0
2006-03-16 09:55:00,36.73,36.74,36.68,36.69,18000.0,16.5716,16.5761,16.549,16.5536,18000.0
2006-03-16 10:00:00,36.69,36.71,36.69,36.69,20200.0,16.5536,16.5626,16.5536,16.5536,20200.0
2006-03-16 10:05:00,36.68,36.69,36.66,36.67,32000.0,16.549,16.5536,16.54,16.5445,32000.0
2006-03-16 10:10:00,36.67,36.69,36.6,36.65,30200.0,16.5445,16.5536,16.513,16.5355,30200.0
2006-03-16 10:15:00,36.67,36.73,36.66,36.71,19000.0,16.5445,16.5716,16.54,16.5626,19000.0
2006-03-16 10:20:00,36.71,36.72,36.7,36.7,13000.0,16.5626,16.5671,16.5581,16.5581,13000.0
2006-03-16 10:25:00,36.7,36.72,36.7,36.72,9200.0,16.5581,16.5671,16.5581,16.5671,9200.0
2006-03-16 10:30:00,36.75,36.76,36.74,36.75,17600.0,16.5806,16.5851,16.5761,16.5806,17600.0
2006-03-16 10:35:00,36.74,36.8,36.74,36.77,15000.0,16.5761,16.6032,16.5761,16.5897,15000.0
2006-03-16 10:40:00,36.78,36.8,36.77,36.77,7000.0,16.5942,16.6032,16.5897,16.5897,7000.0
2006-03-16 10:45:00,36.77,36.77,36.73,36.76,18400.0,16.5897,16.5897,16.5716,16.5851,18400.0
2006-03-16 10:50:00,36.77,36.77,36.73,36.73,32600.0,16.5897,16.5897,16.5716,16.5716,32600.0
2006-03-16 10:55:00,36.7,36.75,36.7,36.74,28400.0,16.5581,16.5806,16.5581,16.5761,28400.0
2006-03-16 11:00:00,36.74,36.74,36.74,36.74,27000.0,16.5761,16.5761,16.5761,16.5761,27000.0
2006-03-16 11:05:00,36.74,36.84,36.74,36.83,76600.0,16.5761,16.6212,16.5761,16.6167,76600.0
2006-03-16 11:10:00,36.83,36.86,36.83,36.85,28200.0,16.6167,16.6303,16.6167,16.6257,28200.0
2006-03-16 11:15:00,36.85,36.88,36.85,36.85,23600.0,16.6257,16.6393,16.6257,16.6257,23600.0
2006-03-16 11:20:00,36.85,36.98,36.85,36.98,32200.0,16.6257,16.6844,16.6257,16.6844,32200.0
2006-03-16 11:25:00,36.98,36.98,36.91,36.95,38000.0,16.6844,16.6844,16.6528,16.6709,38000.0
2006-03-16 11:30:00,36.95,37.04,36.95,37.0,56600.0,16.6709,16.7115,16.6709,16.6934,56600.0
2006-03-16 11:35:00,37.01,37.02,37.01,37.02,26400.0,16.6979,16.7024,16.6979,16.7024,26400.0
2006-03-16 11:40:00,37.02,37.04,36.99,36.99,21800.0,16.7024,16.7115,16.6889,16.6889,21800.0
2006-03-16 11:45:00,36.98,37.01,36.98,37.0,6200.0,16.6844,16.6979,16.6844,16.6934,6200.0
2006-03-16 11:50:00,37.0,37.0,36.95,36.96,81200.0,16.6934,16.6934,16.6709,16.6754,81200.0
2006-03-16 11:55:00,36.95,37.0,36.95,36.99,11600.0,16.6709,16.6934,16.6709,16.6889,11600.0
2006-03-16 12:00:00,37.0,37.01,36.95,36.97,9400.0,16.6934,16.6979,16.6709,16.6799,9400.0
2006-03-16 12:05:00,36.99,37.0,36.98,36.98,11800.0,16.6889,16.6934,16.6844,16.6844,11800.0
2006-03-16 12:10:00,36.99,36.99,36.96,36.99,16400.0,16.6889,16.6889,16.6754,16.6889,16400.0
2006-03-16 12:15:00,36.99,37.01,36.97,36.97,7000.0,16.6889,16.6979,16.6799,16.6799,7000.0
2006-03-16 12:20:00,36.97,37.01,36.97,37.01,6400.0,16.6799,16.6979,16.6799,16.6979,6400.0
2006-03-16 12:25:00,37.01,37.07,37.01,37.05,15200.0,16.6979,16.725,16.6979,16.716,15200.0
2006-03-16 12:30:00,37.06,37.07,37.05,37.05,12000.0,16.7205,16.725,16.716,16.716,12000.0
2006-03-16 12:35:00,37.06,37.07,37.02,37.03,22800.0,16.7205,16.725,16.7024,16.707,22800.0
2006-03-16 12:40:00,37.04,37.05,37.02,37.05,11600.0,16.7115,16.716,16.7024,16.716,11600.0
2006-03-16 12:45:00,37.06,37.06,37.02,37.02,9400.0,16.7205,16.7205,16.7024,16.7024,9400.0
2006-03-16 12:50:00,37.02,37.05,37.02,37.03,8800.0,16.7024,16.716,16.7024,16.707,8800.0
2006-03-16 12:55:00,37.03,37.06,37.01,37.04,20400.0,16.707,16.7205,16.6979,16.7115,20400.0
2006-03-16 13:00:00,37.04,37.05,37.0,37.0,20200.0,16.7115,16.716,16.6934,16.6934,20200.0
2006-03-16 13:05:00,37.0,37.02,36.99,37.02,10600.0,16.6934,16.7024,16.6889,16.7024,10600.0
2006-03-16 13:10:00,37.01,37.01,36.92,36.93,17000.0,16.6979,16.6979,16.6573,16.6618,17000.0
2006-03-16 13:15:00,36.95,36.97,36.94,36.96,6000.0,16.6709,16.6799,16.6664,16.6754,6000.0
2006-03-16 13:20:00,36.94,36.99,36.94,36.99,14600.0,16.6664,16.6889,16.6664,16.6889,14600.0
2006-03-16 13:25:00,36.98,36.98,36.95,36.95,108400.0,16.6844,16.6844,16.6709,16.6709,108400.0
2006-03-16 13:30:00,36.95,36.97,36.93,36.97,9000.0,16.6709,16.6799,16.6618,16.6799,9000.0
2006-03-16 13:35:00,36.97,36.97,36.92,36.92,8600.0,16.6799,16.6799,16.6573,16.6573,8600.0
2006-03-16 13:40:00,36.92,36.98,36.92,36.98,27000.0,16.6573,16.6844,16.6573,16.6844,27000.0
2006-03-16 13:45:00,36.98,36.98,36.96,36.97,8600.0,16.6844,16.6844,16.6754,16.6799,8600.0
2006-03-16 13:50:00,36.97,36.97,36.94,36.95,32600.0,16.6799,16.6799,16.6664,16.6709,32600.0
2006-03-16 13:55:00,36.94,36.97,36.88,36.91,22200.0,16.6664,16.6799,16.6393,16.6528,22200.0
2006-03-16 14:00:00,36.91,36.93,36.9,36.93,8600.0,16.6528,16.6618,16.6483,16.6618,8600.0
2006-03-16 14:05:00,36.93,36.94,36.9,36.92,17800.0,16.6618,16.6664,16.6483,16.6573,17800.0
2006-03-16 14:10:00,36.92,36.96,36.91,36.94,16200.0,16.6573,16.6754,16.6528,16.6664,16200.0
2006-03-16 14:15:00,36.93,36.95,36.92,36.95,13200.0,16.6618,16.6709,16.6573,16.6709,13200.0
2006-03-16 14:20:00,36.95,36.95,36.91,36.94,22400.0,16.6709,16.6709,16.6528,16.6664,22400.0
2006-03-16 14:25:00,36.96,36.96,36.95,36.96,6600.0,16.6754,16.6754,16.6709,16.6754,6600.0
2006-03-16 14:30:00,36.96,36.97,36.95,36.97,7400.0,16.6754,16.6799,16.6709,16.6799,7400.0
2006-03-16 14:35:00,36.97,36.97,36.94,36.94,15400.0,16.6799,16.6799,16.6664,16.6664,15400.0
2006-03-16 14:40:00,36.92,36.94,36.9,36.9,23600.0,16.6573,16.6664,16.6483,16.6483,23600.0
2006-03-16 14:45:00,36.91,36.96,36.88,36.95,33000.0,16.6528,16.6754,16.6393,16.6709,33000.0
2006-03-16 14:50:00,36.94,36.95,36.92,36.95,10000.0,16.6664,16.6709,16.6573,16.6709,10000.0
2006-03-16 14:55:00,36.95,36.98,36.94,36.97,15200.0,16.6709,16.6844,16.6664,16.6799,15200.0
2006-03-16 15:00:00,36.97,36.99,36.96,36.99,9400.0,16.6799,16.6889,16.6754,16.6889,9400.0
2006-03-16 15:05:00,37.0,37.01,36.99,36.99,13400.0,16.6934,16.6979,16.6889,16.6889,13400.0
2006-03-16 15:10:00,37.0,37.02,36.99,36.99,17000.0,16.6934,16.7024,16.6889,16.6889,17000.0
2006-03-16 15:15:00,36.99,36.99,36.95,36.96,27200.0,16.6889,16.6889,16.6709,16.6754,27200.0
2006-03-16 15:20:00,36.97,36.97,36.91,36.93,26200.0,16.6799,16.6799,16.6528,16.6618,26200.0
2006-03-16 15:25:00,36.93,36.96,36.91,36.93,28000.0,16.6618,16.6754,16.6528,16.6618,28000.0
2006-03-16 15:30:00,36.93,36.98,36.93,36.96,208600.0,16.6618,16.6844,16.6618,16.6754,208600.0
2006-03-16 15:35:00,36.96,36.99,36.96,36.99,28400.0,16.6754,16.6889,16.6754,16.6889,28400.0
2006-03-16 15:40:00,36.97,36.97,36.95,36.96,21400.0,16.6799,16.6799,16.6709,16.6754,21400.0
2006-03-16 15:45:00,36.97,36.98,36.93,36.94,49000.0,16.6799,16.6844,16.6618,16.6664,49000.0
2006-03-16 15:50:00,36.94,36.94,36.92,36.92,39400.0,16.6664,16.6664,16.6573,16.6573,39400.0
2006-03-16 15:55:00,36.92,36.96,36.91,36.95,65600.0,16.6573,16.6754,16.6528,16.6709,65600.0
2006-03-17 09:30:00,37.15,37.15,37.08,37.1,697800.0,16.7611,16.7611,16.7295,16.7385,697800.0
2006-03-17 09:35:00,37.08,37.08,37.01,37.01,25400.0,16.7295,16.7295,16.6979,16.6979,25400.0
2006-03-17 09:40:00,37.01,37.01,36.98,37.01,44600.0,16.6979,16.6979,16.6844,16.6979,44600.0
2006-03-17 09:45:00,36.99,37.02,36.99,36.99,29400.0,16.6889,16.7024,16.6889,16.6889,29400.0
2006-03-17 09:50:00,36.99,37.01,36.97,36.97,17800.0,16.6889,16.6979,16.6799,16.6799,17800.0
2006-03-17 09:55:00,36.97,36.97,36.9,36.91,56400.0,16.6799,16.6799,16.6483,16.6528,56400.0
2006-03-17 10:00:00,36.91,36.93,36.88,36.88,9200.0,16.6528,16.6618,16.6393,16.6393,9200.0
2006-03-17 10:05:00,36.88,36.9,36.86,36.89,16000.0,16.6393,16.6483,16.6303,16.6438,16000.0
2006-03-17 10:10:00,36.87,36.88,36.82,36.84,20400.0,16.6348,16.6393,16.6122,16.6212,20400.0
2006-03-17 10:15:00,36.83,36.85,36.82,36.84,18600.0,16.6167,16.6257,16.6122,16.6212,18600.0
2006-03-17 10:20:00,36.83,36.92,36.81,36.92,18000.0,16.6167,16.6573,16.6077,16.6573,18000.0
2006-03-17 10:25:00,36.92,36.94,36.92,36.92,5000.0,16.6573,16.6664,16.6573,16.6573,5000.0
2006-03-17 10:30:00,36.92,36.93,36.88,36.88,26200.0,16.6573,16.6618,16.6393,16.6393,26200.0
2006-03-17 10:35:00,36.88,36.9,36.88,36.89,21600.0,16.6393,16.6483,16.6393,16.6438,21600.0
2006-03-17 10:40:00,36.89,36.9,36.88,36.89,23400.0,16.6438,16.6483,16.6393,16.6438,23400.0
2006-03-17 10:45:00,36.88,36.89,36.85,36.87,14200.0,16.6393,16.6438,16.6257,16.6348,14200.0
2006-03-17 10:50:00,36.88,36.88,36.79,36.81,13800.0,16.6393,16.6393,16.5987,16.6077,13800.0
2006-03-17 10:55:00,36.8,36.8,36.77,36.77,19400.0,16.6032,16.6032,16.5897,16.5897,19400.0
2006-03-17 11:00:00,36.77,36.79,36.73,36.75,30400.0,16.5897,16.5987,16.5716,16.5806,30400.0
2006-03-17 11:05:00,36.73,36.73,36.7,36.72,14000.0,16.5716,16.5716,16.5581,16.5671,14000.0
2006-03-17 11:10:00,36.71,36.73,36.7,36.7,11200.0,16.5626,16.5716,16.5581,16.5581,11200.0
2006-03-17 11:15:00,36.7,36.7,36.66,36.66,10800.0,16.5581,16.5581,16.54,16.54,10800.0
2006-03-17 11:20:00,36.66,36.66,36.65,36.66,15200.0,16.54,16.54,16.5355,16.54,15200.0
2006-03-17 11:25:00,36.66,36.68,36.66,36.67,16000.0,16.54,16.549,16.54,16.5445,16000.0
2006-03-17 11:30:00,36.66,36.67,36.66,36.67,11600.0,16.54,16.5445,16.54,16.5445,11600.0
2006-03-17 11:35:00,36.67,36.7,36.67,36.67,17800.0,16.5445,16.5581,16.5445,16.5445,17800.0
2006-03-17 11:40:00,36.67,36.69,36.66,36.67,11400.0,16.5445,16.5536,16.54,16.5445,11400.0
2006-03-17 11:45:00,36.67,36.73,36.66,36.73,28800.0,16.5445,16.5716,16.54,16.5716,28800.0
2006-03-17 11:50:00,36.73,36.75,36.71,36.71,7800.0,16.5716,16.5806,16.5626,16.5626,7800.0
2006-03-17 11:55:00,36.71,36.77,36.71,36.76,15600.0,16.5626,16.5897,16.5626,16.5851,15600.0
2006-03-17 12:00:00,36.76,36.76,36.72,36.76,20600.0,16.5851,16.5851,16.5671,16.5851,20600.0
2006-03-17 12:05:00,36.76,36.79,36.76,36.77,12000.0,16.5851,16.5987,16.5851,16.5897,12000.0
2006-03-17 12:10:00,36.77,36.82,36.77,36.81,18200.0,16.5897,16.6122,16.5897,16.6077,18200.0
2006-03-17 12:15:00,36.82,36.83,36.79,36.79,6200.0,16.6122,16.6167,16.5987,16.5987,6200.0
2006-03-17 12:20:00,36.79,36.85,36.79,36.85,81800.0,16.5987,16.6257,16.5987,16.6257,81800.0
2006-03-17 12:25:00,36.85,36.87,36.83,36.87,14800.0,16.6257,16.6348,16.6167,16.6348,14800.0
2006-03-17 12:30:00,36.87,36.92,36.87,36.9,19400.0,16.6348,16.6573,16.6348,16.6483,19400.0
2006-03-17 12:35:00,36.91,36.91,36.87,36.87,4600.0,16.6528,16.6528,16.6348,16.6348,4600.0
2006-03-17 12:40:00,36.87,36.88,36.86,36.86,10600.0,16.6348,16.6393,16.6303,16.6303,10600.0
2006-03-17 12:45:00,36.87,36.88,36.82,36.82,7800.0,16.6348,16.6393,16.6122,16.6122,7800.0
2006-03-17 12:50:00,36.82,36.84,36.82,36.83,10800.0,16.6122,16.6212,16.6122,16.6167,10800.0
2006-03-17 12:55:00,36.83,36.83,36.82,36.82,7000.0,16.6167,16.6167,16.6122,16.6122,7000.0
2006-03-17 13:00:00,36.82,36.84,36.82,36.82,11600.0,16.6122,16.6212,16.6122,16.6122,11600.0
2006-03-17 13:05:00,36.81,36.82,36.8,36.8,17400.0,16.6077,16.6122,16.6032,16.6032,17400.0
2006-03-17 13:10:00,36.79,36.8,36.78,36.79,3200.0,16.5987,16.6032,16.5942,16.5987,3200.0
2006-03-17 13:15:00,36.78,36.79,36.77,36.77,8800.0,16.5942,16.5987,16.5897,16.5897,8800.0
2006-03-17 13:20:00,36.77,36.77,36.72,36.73,19400.0,16.5897,16.5897,16.5671,16.5716,19400.0
2006-03-17 13:25:00,36.73,36.74,36.71,36.74,15800.0,16.5716,16.5761,16.5626,16.5761,15800.0
2006-03-17 13:30:00,36.73,36.73,36.69,36.7,11000.0,16.5716,16.5716,16.5536,16.5581,11000.0
2006-03-17 13:35:00,36.69,36.69,36.65,36.67,7800.0,16.5536,16.5536,16.5355,16.5445,7800.0
2006-03-17 13:40:00,36.67,36.68,36.64,36.64,13200.0,16.5445,16.549,16.531,16.531,13200.0
2006-03-17 13:45:00,36.64,36.71,36.64,36.7,15600.0,16.531,16.5626,16.531,16.5581,15600.0
2006-03-17 13:50:00,36.71,36.71,36.69,36.69,5000.0,16.5626,16.5626,16.5536,16.5536,5000.0
2006-03-17 13:55:00,36.69,36.7,36.68,36.69,5200.0,16.5536,16.5581,16.549,16.5536,5200.0
2006-03-17 14:00:00,36.69,36.72,36.69,36.71,212800.0,16.5536,16.5671,16.5536,16.5626,212800.0
2006-03-17 14:05:00,36.7,36.71,36.67,36.68,9800.0,16.5581,16.5626,16.5445,16.549,9800.0
2006-03-17 14:10:00,36.68,36.7,36.66,36.68,207800.0,16.549,16.5581,16.54,16.549,207800.0
2006-03-17 14:15:00,36.68,36.69,36.66,36.68,11400.0,16.549,16.5536,16.54,16.549,11400.0
2006-03-17 14:20:00,36.68,36.68,36.65,36.66,8200.0,16.549,16.549,16.5355,16.54,8200.0
2006-03-17 14:25:00,36.65,36.68,36.63,36.67,17000.0,16.5355,16.549,16.5265,16.5445,17000.0
2006-03-17 14:30:00,36.67,36.73,36.66,36.7,40800.0,16.5445,16.5716,16.54,16.5581,40800.0
2006-03-17 14:35:00,36.69,36.7,36.69,36.7,11000.0,16.5536,16.5581,16.5536,16.5581,11000.0
2006-03-17 14:40:00,36.7,36.7,36.68,36.68,31000.0,16.5581,16.5581,16.549,16.549,31000.0
2006-03-17 14:45:00,36.68,36.68,36.65,36.66,14600.0,16.549,16.549,16.5355,16.54,14600.0
2006-03-17 14:50:00,36.66,36.68,36.66,36.68,20200.0,16.54,16.549,16.54,16.549,20200.0
2006-03-17 14:55:00,36.68,36.69,36.66,36.67,78000.0,16.549,16.5536,16.54,16.5445,78000.0
2006-03-17 15:00:00,36.67,36.68,36.66,36.67,13200.0,16.5445,16.549,16.54,16.5445,13200.0
2006-03-17 15:05:00,36.67,36.67,36.63,36.64,24400.0,16.5445,16.5445,16.5265,16.531,24400.0
2006-03-17 15:10:00,36.64,36.65,36.63,36.65,18600.0,16.531,16.5355,16.5265,16.5355,18600.0
2006-03-17 15:15:00,36.64,36.66,36.64,36.66,61400.0,16.531,16.54,16.531,16.54,61400.0
2006-03-17 15:20:00,36.66,36.66,36.63,36.63,15600.0,16.54,16.54,16.5265,16.5265,15600.0
2006-03-17 15:25:00,36.63,36.66,36.63,36.65,85400.0,16.5265,16.54,16.5265,16.5355,85400.0
2006-03-17 15:30:00,36.65,36.66,36.63,36.63,50800.0,16.5355,16.54,16.5265,16.5265,50800.0
2006-03-17 15:35:00,36.64,36.65,36.63,36.64,16200.0,16.531,16.5355,16.5265,16.531,16200.0
2006-03-17 15:40:00,36.65,36.68,36.64,36.67,116400.0,16.5355,16.549,16.531,16.5445,116400.0
2006-03-17 15:45:00,36.67,36.68,36.66,36.67,35000.0,16.5445,16.549,16.54,16.5445,35000.0
2006-03-17 15:50:00,36.67,36.67,36.63,36.64,26800.0,16.5445,16.5445,16.5265,16.531,26800.0
2006-03-17 15:55:00,36.63,36.65,36.62,36.63,58400.0,16.5265,16.5355,16.522,16.5265,58400.0
2006-03-20 09:30:00,36.83,36.83,36.66,36.71,110600.0,16.6167,16.6167,16.54,16.5626,110600.0
2006-03-20 09:35:00,36.71,36.81,36.67,36.8,38200.0,16.5626,16.6077,16.5445,16.6032,38200.0
2006-03-20 09:40:00,36.8,36.93,36.77,36.81,66200.0,16.6032,16.6618,16.5897,16.6077,66200.0
2006-03-20 09:45:00,36.81,36.81,36.7,36.71,20400.0,16.6077,16.6077,16.5581,16.5626,20400.0
2006-03-20 09:50:00,36.71,36.72,36.66,36.66,34600.0,16.5626,16.5671,16.54,16.54,34600.0
2006-03-20 09:55:00,36.66,36.66,36.49,36.49,64000.0,16.54,16.54,16.4633,16.4633,64000.0
2006-03-20 10:00:00,36.49,36.5,36.47,36.47,42000.0,16.4633,16.4678,16.4543,16.4543,42000.0
2006-03-20 10:05:00,36.47,36.52,36.47,36.51,52600.0,16.4543,16.4769,16.4543,16.4723,52600.0
2006-03-20 10:10:00,36.51,36.52,36.49,36.5,21800.0,16.4723,16.4769,16.4633,16.4678,21800.0
2006-03-20 10:15:00,36.5,36.51,36.49,36.49,50600.0,16.4678,16.4723,16.4633,16.4633,50600.0
2006-03-20 10:20:00,36.5,36.51,36.49,36.51,14600.0,16.4678,16.4723,16.4633,16.4723,14600.0
2006-03-20 10:25:00,36.51,36.52,36.5,36.5,10400.0,16.4723,16.4769,16.4678,16.4678,10400.0
2006-03-20 10:30:00,36.49,36.5,36.48,36.49,60200.0,16.4633,16.4678,16.4588,16.4633,60200.0
2006-03-20 10:35:00,36.49,36.49,36.43,36.43,99600.0,16.4633,16.4633,16.4363,16.4363,99600.0
2006-03-20 10:40:00,36.44,36.44,36.38,36.4,63200.0,16.4408,16.4408,16.4137,16.4227,63200.0
2006-03-20 10:45:00,36.39,36.41,36.35,36.35,31400.0,16.4182,16.4272,16.4002,16.4002,31400.0
2006-03-20 10:50:00,36.35,36.4,36.35,36.38,25800.0,16.4002,16.4227,16.4002,16.4137,25800.0
2006-03-20 10:55:00,36.38,36.47,36.37,36.37,51400.0,16.4137,16.4543,16.4092,16.4092,51400.0
2006-03-20 11:00:00,36.37,36.37,36.0,36.0,23000.0,16.4092,16.4092,16.2422,16.2422,23000.0
2006-03-20 11:05:00,36.09,36.23,36.09,36.23,164800.0,16.2829,16.346,16.2829,16.346,164800.0
2006-03-20 11:10:00,36.23,36.26,36.17,36.19,49000.0,16.346,16.3596,16.3189,16.328,49000.0
2006-03-20 11:15:00,36.19,36.21,36.18,36.21,14800.0,16.328,16.337,16.3235,16.337,14800.0
2006-03-20 11:20:00,36.21,36.21,36.2,36.21,29400.0,16.337,16.337,16.3325,16.337,29400.0
2006-03-20 11:25:00,36.2,36.21,36.19,36.19,32800.0,16.3325,16.337,16.328,16.328,32800.0
2006-03-20 11:30:00,36.2,36.21,36.19,36.21,20200.0,16.3325,16.337,16.328,16.337,20200.0
2006-03-20 11:35:00,36.21,36.22,36.19,36.2,30800.0,16.337,16.3415,16.328,16.3325,30800.0
2006-03-20 11:40:00,36.2,36.2,36.05,36.05,137800.0,16.3325,16.3325,16.2648,16.2648,137800.0
2006-03-20 11:45:00,36.05,36.05,35.92,35.92,140000.0,16.2648,16.2648,16.2062,16.2062,140000.0
2006-03-20 11:50:00,35.93,36.08,35.93,36.05,54800.0,16.2107,16.2783,16.2107,16.2648,54800.0
2006-03-20 11:55:00,36.06,36.12,36.02,36.12,26600.0,16.2693,16.2964,16.2513,16.2964,26600.0
2006-03-20 12:00:00,36.09,36.16,36.08,36.15,26000.0,16.2829,16.3144,16.2783,16.3099,26000.0
2006-03-20 12:05:00,36.15,36.15,36.12,36.14,27800.0,16.3099,16.3099,16.2964,16.3054,27800.0
2006-03-20 12:10:00,36.14,36.17,36.13,36.17,35200.0,16.3054,16.3189,16.3009,16.3189,35200.0
2006-03-20 12:15:00,36.16,36.2,36.16,36.2,137800.0,16.3144,16.3325,16.3144,16.3325,137800.0
2006-03-20 12:20:00,36.21,36.24,36.13,36.13,179800.0,16.337,16.3505,16.3009,16.3009,179800.0
2006-03-20 12:25:00,36.13,36.16,36.13,36.13,23200.0,16.3009,16.3144,16.3009,16.3009,23200.0
2006-03-20 12:30:00,36.13,36.16,36.13,36.15,19400.0,16.3009,16.3144,16.3009,16.3099,19400.0
2006-03-20 12:35:00,36.15,36.18,36.15,36.16,26400.0,16.3099,16.3235,16.3099,16.3144,26400.0
2006-03-20 12:40:00,36.17,36.17,36.15,36.15,11000.0,16.3189,16.3189,16.3099,16.3099,11000.0
2006-03-20 12:45:00,36.15,36.17,36.15,36.17,14800.0,16.3099,16.3189,16.3099,16.3189,14800.0
2006-03-20 12:50:00,36.17,36.18,36.13,36.17,16400.0,16.3189,16.3235,16.3009,16.3189,16400.0
2006-03-20 12:55:00,36.17,36.17,36.14,36.14,14000.0,16.3189,16.3189,16.3054,16.3054,14000.0
2006-03-20 13:00:00,36.15,36.15,36.1,36.1,23000.0,16.3099,16.3099,16.2874,16.2874,23000.0
2006-03-20 13:05:00,36.1,36.12,36.1,36.12,8000.0,16.2874,16.2964,16.2874,16.2964,8000.0
2006-03-20 13:10:00,36.1,36.13,36.1,36.11,24200.0,16.2874,16.3009,16.2874,16.2919,24200.0
2006-03-20 13:15:00,36.1,36.12,36.1,36.1,27000.0,16.2874,16.2964,16.2874,16.2874,27000.0
2006-03-20 13:20:00,36.1,36.14,36.1,36.14,15200.0,16.2874,16.3054,16.2874,16.3054,15200.0
2006-03-20 13:25:00,36.14,36.15,36.1,36.12,27400.0,16.3054,16.3099,16.2874,16.2964,27400.0
2006-03-20 13:30:00,36.11,36.11,36.02,36.02,34600.0,16.2919,16.2919,16.2513,16.2513,34600.0
2006-03-20 13:35:00,36.02,36.02,35.99,36.02,45400.0,16.2513,16.2513,16.2377,16.2513,45400.0
2006-03-20 13:40:00,36.01,36.04,36.01,36.04,37400.0,16.2468,16.2603,16.2468,16.2603,37400.0
2006-03-20 13:45:00,36.04,36.04,36.01,36.02,43400.0,16.2603,16.2603,16.2468,16.2513,43400.0
2006-03-20 13:50:00,36.01,36.02,35.99,35.99,73800.0,16.2468,16.2513,16.2377,16.2377,73800.0
2006-03-20 13:55:00,35.98,35.99,35.95,35.99,31000.0,16.2332,16.2377,16.2197,16.2377,31000.0
2006-03-20 14:00:00,35.99,36.01,35.98,35.99,28800.0,16.2377,16.2468,16.2332,16.2377,28800.0
2006-03-20 14:05:00,35.99,36.02,35.99,36.02,32400.0,16.2377,16.2513,16.2377,16.2513,32400.0
2006-03-20 14:10:00,36.02,36.02,36.02,36.02,28000.0,16.2513,16.2513,16.2513,16.2513,28000.0
2006-03-20 14:15:00,36.02,36.04,36.01,36.04,18400.0,16.2513,16.2603,16.2468,16.2603,18400.0
2006-03-20 14:20:00,36.03,36.04,36.01,36.02,13000.0,16.2558,16.2603,16.2468,16.2513,13000.0
2006-03-20 14:25:00,36.01,36.03,35.98,35.98,50200.0,16.2468,16.2558,16.2332,16.2332,50200.0
2006-03-20 14:30:00,35.98,35.98,35.96,35.96,13400.0,16.2332,16.2332,16.2242,16.2242,13400.0
2006-03-20 14:35:00,35.96,35.98,35.93,35.95,38800.0,16.2242,16.2332,16.2107,16.2197,38800.0
2006-03-20 14:40:00,35.95,35.97,35.95,35.95,20000.0,16.2197,16.2287,16.2197,16.2197,20000.0
2006-03-20 14:45:00,35.95,35.98,35.95,35.97,36200.0,16.2197,16.2332,16.2197,16.2287,36200.0
2006-03-20 14:50:00,35.98,35.98,35.94,35.97,80400.0,16.2332,16.2332,16.2152,16.2287,80400.0
2006-03-20 14:55:00,35.96,35.98,35.92,35.97,24200.0,16.2242,16.2332,16.2062,16.2287,24200.0
2006-03-20 15:00:00,35.97,35.99,35.97,35.98,24600.0,16.2287,16.2377,16.2287,16.2332,24600.0
2006-03-20 15:05:00,35.98,36.01,35.98,35.98,27400.0,16.2332,16.2468,16.2332,16.2332,27400.0
2006-03-20 15:10:00,35.98,35.98,35.94,35.96,30800.0,16.2332,16.2332,16.2152,16.2242,30800.0
2006-03-20 15:15:00,35.96,35.98,35.95,35.95,42200.0,16.2242,16.2332,16.2197,16.2197,42200.0
2006-03-20 15:20:00,35.95,35.96,35.95,35.96,24200.0,16.2197,16.2242,16.2197,16.2242,24200.0
2006-03-20 15:25:00,35.96,35.97,35.94,35.94,33400.0,16.2242,16.2287,16.2152,16.2152,33400.0
2006-03-20 15:30:00,35.94,35.96,35.93,35.96,32400.0,16.2152,16.2242,16.2107,16.2242,32400.0
2006-03-20 15:35:00,35.96,35.99,35.95,35.98,51000.0,16.2242,16.2377,16.2197,16.2332,51000.0
2006-03-20 15:40:00,35.98,36.02,35.98,36.02,45400.0,16.2332,16.2513,16.2332,16.2513,45400.0
2006-03-20 15:45:00,36.02,36.07,36.02,36.07,48000.0,16.2513,16.2738,16.2513,16.2738,48000.0
2006-03-20 15:50:00,36.07,36.07,36.02,36.02,73000.0,16.2738,16.2738,16.2513,16.2513,73000.0
2006-03-20 15:55:00,36.02,36.03,36.02,36.03,59200.0,16.2513,16.2558,16.2513,16.2558,59200.0
2006-03-21 09:30:00,36.2,36.2,36.1,36.13,74600.0,16.3325,16.3325,16.2874,16.3009,74600.0
2006-03-21 09:35:00,36.17,36.24,36.13,36.16,41400.0,16.3189,16.3505,16.3009,16.3144,41400.0
2006-03-21 09:40:00,36.17,36.23,36.12,36.12,32000.0,16.3189,16.346,16.2964,16.2964,32000.0
2006-03-21 09:45:00,36.1,36.12,36.07,36.1,75600.0,16.2874,16.2964,16.2738,16.2874,75600.0
2006-03-21 09:50:00,36.1,36.1,36.06,36.06,38800.0,16.2874,16.2874,16.2693,16.2693,38800.0
2006-03-21 09:55:00,36.06,36.06,36.01,36.01,98200.0,16.2693,16.2693,16.2468,16.2468,98200.0
2006-03-21 10:00:00,36.02,36.06,36.01,36.03,38000.0,16.2513,16.2693,16.2468,16.2558,38000.0
2006-03-21 10:05:00,36.03,36.03,35.99,35.99,240400.0,16.2558,16.2558,16.2377,16.2377,240400.0
2006-03-21 10:10:00,35.97,36.0,35.95,36.0,25600.0,16.2287,16.2422,16.2197,16.2422,25600.0
2006-03-21 10:15:00,35.99,35.99,35.98,35.99,52800.0,16.2377,16.2377,16.2332,16.2377,52800.0
2006-03-21 10:20:00,35.99,35.99,35.93,35.93,60000.0,16.2377,16.2377,16.2107,16.2107,60000.0
2006-03-21 10:25:00,35.93,36.05,35.92,36.05,108800.0,16.2107,16.2648,16.2062,16.2648,108800.0
2006-03-21 10:30:00,36.05,36.14,36.05,36.11,58000.0,16.2648,16.3054,16.2648,16.2919,58000.0
2006-03-21 10:35:00,36.1,36.11,36.07,36.08,20400.0,16.2874,16.2919,16.2738,16.2783,20400.0
2006-03-21 10:40:00,36.08,36.14,36.07,36.12,23400.0,16.2783,16.3054,16.2738,16.2964,23400.0
2006-03-21 10:45:00,36.1,36.1,36.05,36.06,15800.0,16.2874,16.2874,16.2648,16.2693,15800.0
2006-03-21 10:50:00,36.06,36.09,36.06,36.08,18800.0,16.2693,16.2829,16.2693,16.2783,18800.0
2006-03-21 10:55:00,36.07,36.11,36.03,36.03,44000.0,16.2738,16.2919,16.2558,16.2558,44000.0
2006-03-21 11:00:00,36.04,36.06,36.0,36.06,20400.0,16.2603,16.2693,16.2422,16.2693,20400.0
2006-03-21 11:05:00,36.06,36.13,36.06,36.08,41000.0,16.2693,16.3009,16.2693,16.2783,41000.0
2006-03-21 11:10:00,36.07,36.07,36.04,36.06,36200.0,16.2738,16.2738,16.2603,16.2693,36200.0
2006-03-21 11:15:00,36.06,36.09,36.04,36.09,14400.0,16.2693,16.2829,16.2603,16.2829,14400.0
2006-03-21 11:20:00,36.09,36.12,36.08,36.1,23200.0,16.2829,16.2964,16.2783,16.2874,23200.0
2006-03-21 11:25:00,36.1,36.12,36.08,36.09,9800.0,16.2874,16.2964,16.2783,16.2829,9800.0
2006-03-21 11:30:00,36.09,36.15,36.08,36.15,18200.0,16.2829,16.3099,16.2783,16.3099,18200.0
2006-03-21 11:35:00,36.15,36.3,36.15,36.3,37400.0,16.3099,16.3776,16.3099,16.3776,37400.0
2006-03-21 11:40:00,36.3,36.35,36.26,36.35,48400.0,16.3776,16.4002,16.3596,16.4002,48400.0
2006-03-21 11:45:00,36.34,36.35,36.27,36.33,43200.0,16.3956,16.4002,16.3641,16.3911,43200.0
2006-03-21 11:50:00,36.33,36.35,36.33,36.33,103800.0,16.3911,16.4002,16.3911,16.3911,103800.0
2006-03-21 11:55:00,36.33,36.35,36.3,36.34,57000.0,16.3911,16.4002,16.3776,16.3956,57000.0
2006-03-21 12:00:00,36.34,36.37,36.34,36.37,44400.0,16.3956,16.4092,16.3956,16.4092,44400.0
2006-03-21 12:05:00,36.37,36.38,36.35,36.35,30800.0,16.4092,16.4137,16.4002,16.4002,30800.0
2006-03-21 12:10:00,36.35,36.35,36.33,36.34,30800.0,16.4002,16.4002,16.3911,16.3956,30800.0
2006-03-21 12:15:00,36.35,36.35,36.31,36.35,32800.0,16.4002,16.4002,16.3821,16.4002,32800.0
2006-03-21 12:20:00,36.35,36.35,36.27,36.28,37600.0,16.4002,16.4002,16.3641,16.3686,37600.0
2006-03-21 12:25:00,36.29,36.3,36.27,36.27,29400.0,16.3731,16.3776,16.3641,16.3641,29400.0
2006-03-21 12:30:00,36.27,36.27,36.24,36.24,42000.0,16.3641,16.3641,16.3505,16.3505,42000.0
2006-03-21 12:35:00,36.24,36.26,36.23,36.23,14000.0,16.3505,16.3596,16.346,16.346,14000.0
2006-03-21 12:40:00,36.23,36.24,36.23,36.24,22200.0,16.346,16.3505,16.346,16.3505,22200.0
2006-03-21 12:45:00,36.23,36.25,36.23,36.23,24000.0,16.346,16.355,16.346,16.346,24000.0
2006-03-21 12:50:00,36.23,36.26,36.21,36.21,74000.0,16.346,16.3596,16.337,16.337,74000.0
2006-03-21 12:55:00,36.21,36.24,36.2,36.22,18600.0,16.337,16.3505,16.3325,16.3415,18600.0
2006-03-21 13:00:00,36.22,36.22,36.18,36.19,36600.0,16.3415,16.3415,16.3235,16.328,36600.0
2006-03-21 13:05:00,36.18,36.21,36.14,36.14,28000.0,16.3235,16.337,16.3054,16.3054,28000.0
2006-03-21 13:10:00,36.13,36.15,36.12,36.13,30600.0,16.3009,16.3099,16.2964,16.3009,30600.0
2006-03-21 13:15:00,36.13,36.13,36.1,36.11,67800.0,16.3009,16.3009,16.2874,16.2919,67800.0
2006-03-21 13:20:00,36.12,36.12,36.1,36.1,19000.0,16.2964,16.2964,16.2874,16.2874,19000.0
2006-03-21 13:25:00,36.1,36.1,36.07,36.09,36800.0,16.2874,16.2874,16.2738,16.2829,36800.0
2006-03-21 13:30:00,36.07,36.11,36.07,36.1,17400.0,16.2738,16.2919,16.2738,16.2874,17400.0
2006-03-21 13:35:00,36.08,36.1,36.07,36.1,26600.0,16.2783,16.2874,16.2738,16.2874,26600.0
2006-03-21 13:40:00,36.1,36.12,36.05,36.05,14200.0,16.2874,16.2964,16.2648,16.2648,14200.0
2006-03-21 13:45:00,36.05,36.06,35.99,36.01,48200.0,16.2648,16.2693,16.2377,16.2468,48200.0
2006-03-21 13:50:00,36.01,36.02,35.98,36.0,16200.0,16.2468,16.2513,16.2332,16.2422,16200.0
2006-03-21 13:55:00,35.99,36.02,35.98,36.02,16400.0,16.2377,16.2513,16.2332,16.2513,16400.0
2006-03-21 14:00:00,36.02,36.06,36.02,36.04,16600.0,16.2513,16.2693,16.2513,16.2603,16600.0
2006-03-21 14:05:00,36.06,36.06,35.97,35.97,21600.0,16.2693,16.2693,16.2287,16.2287,21600.0
2006-03-21 14:10:00,35.97,35.98,35.95,35.98,58400.0,16.2287,16.2332,16.2197,16.2332,58400.0
2006-03-21 14:15:00,35.99,36.01,35.97,35.99,34200.0,16.2377,16.2468,16.2287,16.2377,34200.0
2006-03-21 14:20:00,35.98,35.98,35.95,35.96,20000.0,16.2332,16.2332,16.2197,16.2242,20000.0
2006-03-21 14:25:00,35.96,35.96,35.9,35.92,49000.0,16.2242,16.2242,16.1971,16.2062,49000.0
2006-03-21 14:30:00,35.93,35.93,35.88,35.91,37400.0,16.2107,16.2107,16.1881,16.2016,37400.0
2006-03-21 14:35:00,35.9,35.93,35.9,35.9,23200.0,16.1971,16.2107,16.1971,16.1971,23200.0
2006-03-21 14:40:00,35.92,35.94,35.9,35.92,27400.0,16.2062,16.2152,16.1971,16.2062,27400.0
2006-03-21 14:45:00,35.93,35.94,35.9,35.9,21000.0,16.2107,16.2152,16.1971,16.1971,21000.0
2006-03-21 14:50:00,35.9,35.92,35.88,35.89,33400.0,16.1971,16.2062,16.1881,16.1926,33400.0
2006-03-21 14:55:00,35.89,35.89,35.84,35.84,31400.0,16.1926,16.1926,16.1701,16.1701,31400.0
2006-03-21 15:00:00,35.84,35.84,35.79,35.84,29600.0,16.1701,16.1701,16.1475,16.1701,29600.0
2006-03-21 15:05:00,35.83,35.84,35.79,35.8,137800.0,16.1656,16.1701,16.1475,16.152,137800.0
2006-03-21 15:10:00,35.8,35.8,35.78,35.79,78000.0,16.152,16.152,16.143,16.1475,78000.0
2006-03-21 15:15:00,35.78,35.83,35.78,35.83,29000.0,16.143,16.1656,16.143,16.1656,29000.0
2006-03-21 15:20:00,35.83,35.83,35.74,35.77,44200.0,16.1656,16.1656,16.1249,16.1385,44200.0
2006-03-21 15:25:00,35.77,35.79,35.74,35.78,50600.0,16.1385,16.1475,16.1249,16.143,50600.0
2006-03-21 15:30:00,35.78,35.81,35.74,35.74,37400.0,16.143,16.1565,16.1249,16.1249,37400.0
2006-03-21 15:35:00,35.75,35.83,35.75,35.79,30400.0,16.1295,16.1656,16.1295,16.1475,30400.0
2006-03-21 15:40:00,35.79,35.83,35.79,35.83,19000.0,16.1475,16.1656,16.1475,16.1656,19000.0
2006-03-21 15:45:00,35.83,35.89,35.83,35.89,30000.0,16.1656,16.1926,16.1656,16.1926,30000.0
2006-03-21 15:50:00,35.9,35.93,35.89,35.91,40400.0,16.1971,16.2107,16.1926,16.2016,40400.0
2006-03-21 15:55:00,35.9,35.91,35.85,35.85,28800.0,16.1971,16.2016,16.1746,16.1746,28800.0
2006-03-22 09:30:00,35.83,35.83,35.73,35.73,44600.0,16.1656,16.1656,16.1204,16.1204,44600.0
2006-03-22 09:35:00,35.71,35.8,35.65,35.76,39000.0,16.1114,16.152,16.0843,16.134,39000.0
2006-03-22 09:40:00,35.77,35.77,35.69,35.69,13000.0,16.1385,16.1385,16.1024,16.1024,13000.0
2006-03-22 09:45:00,35.7,35.72,35.66,35.69,25400.0,16.1069,16.1159,16.0889,16.1024,25400.0
2006-03-22 09:50:00,35.69,35.69,35.63,35.66,33000.0,16.1024,16.1024,16.0753,16.0889,33000.0
2006-03-22 09:55:00,35.66,35.79,35.66,35.79,33400.0,16.0889,16.1475,16.0889,16.1475,33400.0
2006-03-22 10:00:00,35.81,35.87,35.76,35.86,18600.0,16.1565,16.1836,16.134,16.1791,18600.0
2006-03-22 10:05:00,35.86,35.87,35.83,35.87,19400.0,16.1791,16.1836,16.1656,16.1836,19400.0
2006-03-22 10:10:00,35.87,35.94,35.87,35.89,15400.0,16.1836,16.2152,16.1836,16.1926,15400.0
2006-03-22 10:15:00,35.88,35.92,35.88,35.91,8600.0,16.1881,16.2062,16.1881,16.2016,8600.0
2006-03-22 10:20:00,35.91,35.93,35.87,35.9,15000.0,16.2016,16.2107,16.1836,16.1971,15000.0
2006-03-22 10:25:00,35.89,35.89,35.85,35.85,17000.0,16.1926,16.1926,16.1746,16.1746,17000.0
2006-03-22 10:30:00,35.88,35.9,35.84,35.86,32000.0,16.1881,16.1971,16.1701,16.1791,32000.0
2006-03-22 10:35:00,35.88,35.95,35.88,35.93,13400.0,16.1881,16.2197,16.1881,16.2107,13400.0
2006-03-22 10:40:00,35.93,35.93,35.84,35.85,8800.0,16.2107,16.2107,16.1701,16.1746,8800.0
2006-03-22 10:45:00,35.85,35.9,35.85,35.87,6800.0,16.1746,16.1971,16.1746,16.1836,6800.0
2006-03-22 10:50:00,35.85,35.87,35.81,35.81,6800.0,16.1746,16.1836,16.1565,16.1565,6800.0
2006-03-22 10:55:00,35.8,35.85,35.79,35.84,12000.0,16.152,16.1746,16.1475,16.1701,12000.0
2006-03-22 11:00:00,35.85,35.91,35.85,35.88,12200.0,16.1746,16.2016,16.1746,16.1881,12200.0
2006-03-22 11:05:00,35.89,35.96,35.88,35.91,24800.0,16.1926,16.2242,16.1881,16.2016,24800.0
2006-03-22 11:10:00,35.9,35.91,35.84,35.84,8200.0,16.1971,16.2016,16.1701,16.1701,8200.0
2006-03-22 11:15:00,35.84,35.91,35.84,35.87,12600.0,16.1701,16.2016,16.1701,16.1836,12600.0
2006-03-22 11:20:00,35.87,35.87,35.83,35.84,14200.0,16.1836,16.1836,16.1656,16.1701,14200.0
2006-03-22 11:25:00,35.83,35.87,35.82,35.87,10600.0,16.1656,16.1836,16.161,16.1836,10600.0
2006-03-22 11:30:00,35.87,35.87,35.79,35.82,10200.0,16.1836,16.1836,16.1475,16.161,10200.0
2006-03-22 11:35:00,35.82,35.84,35.81,35.81,13400.0,16.161,16.1701,16.1565,16.1565,13400.0
2006-03-22 11:40:00,35.79,35.81,35.79,35.79,15000.0,16.1475,16.1565,16.1475,16.1475,15000.0
2006-03-22 11:45:00,35.77,35.83,35.77,35.83,25400.0,16.1385,16.1656,16.1385,16.1656,25400.0
2006-03-22 11:50:00,35.83,35.86,35.83,35.86,8600.0,16.1656,16.1791,16.1656,16.1791,8600.0
2006-03-22 11:55:00,35.87,35.87,35.83,35.83,8200.0,16.1836,16.1836,16.1656,16.1656,8200.0
2006-03-22 12:00:00,35.83,35.88,35.83,35.87,16200.0,16.1656,16.1881,16.1656,16.1836,16200.0
2006-03-22 12:05:00,35.87,35.88,35.87,35.87,6400.0,16.1836,16.1881,16.1836,16.1836,6400.0
2006-03-22 12:10:00,35.85,35.89,35.85,35.88,11400.0,16.1746,16.1926,16.1746,16.1881,11400.0
2006-03-22 12:15:00,35.89,35.89,35.87,35.87,4000.0,16.1926,16.1926,16.1836,16.1836,4000.0
2006-03-22 12:20:00,35.88,35.88,35.87,35.88,3200.0,16.1881,16.1881,16.1836,16.1881,3200.0
2006-03-22 12:25:00,35.88,35.89,35.88,35.88,3000.0,16.1881,16.1926,16.1881,16.1881,3000.0
2006-03-22 12:30:00,35.88,35.9,35.88,35.88,4000.0,16.1881,16.1971,16.1881,16.1881,4000.0
2006-03-22 12:35:00,35.88,35.9,35.88,35.9,5000.0,16.1881,16.1971,16.1881,16.1971,5000.0
2006-03-22 12:40:00,35.9,35.9,35.88,35.88,5000.0,16.1971,16.1971,16.1881,16.1881,5000.0
2006-03-22 12:45:00,35.9,35.9,35.88,35.88,4600.0,16.1971,16.1971,16.1881,16.1881,4600.0
2006-03-22 12:50:00,35.88,35.88,35.87,35.87,20600.0,16.1881,16.1881,16.1836,16.1836,20600.0
2006-03-22 12:55:00,35.87,35.88,35.86,35.88,11200.0,16.1836,16.1881,16.1791,16.1881,11200.0
2006-03-22 13:00:00,35.88,35.88,35.87,35.88,14800.0,16.1881,16.1881,16.1836,16.1881,14800.0
2006-03-22 13:05:00,35.88,35.92,35.88,35.92,32800.0,16.1881,16.2062,16.1881,16.2062,32800.0
2006-03-22 13:10:00,35.9,35.93,35.9,35.91,10200.0,16.1971,16.2107,16.1971,16.2016,10200.0
2006-03-22 13:15:00,35.92,35.93,35.87,35.92,37400.0,16.2062,16.2107,16.1836,16.2062,37400.0
2006-03-22 13:20:00,35.92,35.94,35.91,35.93,7400.0,16.2062,16.2152,16.2016,16.2107,7400.0
2006-03-22 13:25:00,35.94,35.95,35.9,35.91,32800.0,16.2152,16.2197,16.1971,16.2016,32800.0
2006-03-22 13:30:00,35.92,35.97,35.92,35.94,43600.0,16.2062,16.2287,16.2062,16.2152,43600.0
2006-03-22 13:35:00,35.94,35.94,35.92,35.93,13600.0,16.2152,16.2152,16.2062,16.2107,13600.0
2006-03-22 13:40:00,35.93,35.93,35.88,35.9,18000.0,16.2107,16.2107,16.1881,16.1971,18000.0
2006-03-22 13:45:00,35.89,35.94,35.88,35.94,18200.0,16.1926,16.2152,16.1881,16.2152,18200.0
2006-03-22 13:50:00,35.94,35.96,35.93,35.93,18800.0,16.2152,16.2242,16.2107,16.2107,18800.0
2006-03-22 13:55:00,35.93,35.97,35.93,35.97,24400.0,16.2107,16.2287,16.2107,16.2287,24400.0
2006-03-22 14:00:00,35.97,35.99,35.97,35.99,18600.0,16.2287,16.2377,16.2287,16.2377,18600.0
2006-03-22 14:05:00,35.98,35.99,35.95,35.95,23000.0,16.2332,16.2377,16.2197,16.2197,23000.0
2006-03-22 14:10:00,35.95,35.95,35.88,35.91,31400.0,16.2197,16.2197,16.1881,16.2016,31400.0
2006-03-22 14:15:00,35.91,35.91,35.9,35.91,18200.0,16.2016,16.2016,16.1971,16.2016,18200.0
2006-03-22 14:20:00,35.91,35.92,35.91,35.91,9800.0,16.2016,16.2062,16.2016,16.2016,9800.0
2006-03-22 14:25:00,35.91,35.92,35.9,35.9,41000.0,16.2016,16.2062,16.1971,16.1971,41000.0
2006-03-22 14:30:00,35.9,35.9,35.85,35.88,21600.0,16.1971,16.1971,16.1746,16.1881,21600.0
2006-03-22 14:35:00,35.88,35.9,35.87,35.89,22000.0,16.1881,16.1971,16.1836,16.1926,22000.0
2006-03-22 14:40:00,35.89,35.89,35.86,35.88,9000.0,16.1926,16.1926,16.1791,16.1881,9000.0
2006-03-22 14:45:00,35.88,35.9,35.87,35.89,3800.0,16.1881,16.1971,16.1836,16.1926,3800.0
2006-03-22 14:50:00,35.89,35.94,35.88,35.94,15400.0,16.1926,16.2152,16.1881,16.2152,15400.0
2006-03-22 14:55:00,35.94,35.98,35.93,35.97,9600.0,16.2152,16.2332,16.2107,16.2287,9600.0
2006-03-22 15:00:00,35.97,35.98,35.95,35.98,8200.0,16.2287,16.2332,16.2197,16.2332,8200.0
2006-03-22 15:05:00,35.97,35.98,35.96,35.98,11200.0,16.2287,16.2332,16.2242,16.2332,11200.0
2006-03-22 15:10:00,35.99,35.99,35.97,35.99,19800.0,16.2377,16.2377,16.2287,16.2377,19800.0
2006-03-22 15:15:00,35.98,36.05,35.98,36.02,18000.0,16.2332,16.2648,16.2332,16.2513,18000.0
2006-03-22 15:20:00,36.03,36.07,36.03,36.07,19200.0,16.2558,16.2738,16.2558,16.2738,19200.0
2006-03-22 15:25:00,36.07,36.08,36.06,36.08,30200.0,16.2738,16.2783,16.2693,16.2783,30200.0
2006-03-22 15:30:00,36.08,36.13,36.06,36.09,33000.0,16.2783,16.3009,16.2693,16.2829,33000.0
2006-03-22 15:35:00,36.09,36.09,36.02,36.03,21600.0,16.2829,16.2829,16.2513,16.2558,21600.0
2006-03-22 15:40:00,36.03,36.07,36.03,36.06,22000.0,16.2558,16.2738,16.2558,16.2693,22000.0
2006-03-22 15:45:00,36.05,36.06,36.04,36.04,34400.0,16.2648,16.2693,16.2603,16.2603,34400.0
2006-03-22 15:50:00,36.04,36.04,36.02,36.02,38000.0,16.2603,16.2603,16.2513,16.2513,38000.0
2006-03-22 15:55:00,36.02,36.02,35.99,36.02,46400.0,16.2513,16.2513,16.2377,16.2513,46400.0
2006-03-23 09:30:00,35.93,35.94,35.9,35.9,26400.0,16.2107,16.2152,16.1971,16.1971,26400.0
2006-03-23 09:35:00,35.91,35.91,35.85,35.88,38000.0,16.2016,16.2016,16.1746,16.1881,38000.0
2006-03-23 09:40:00,35.88,35.91,35.88,35.9,34000.0,16.1881,16.2016,16.1881,16.1971,34000.0
2006-03-23 09:45:00,35.9,35.91,35.88,35.88,76200.0,16.1971,16.2016,16.1881,16.1881,76200.0
2006-03-23 09:50:00,35.88,35.9,35.87,35.87,22200.0,16.1881,16.1971,16.1836,16.1836,22200.0
2006-03-23 09:55:00,35.87,35.88,35.75,35.8,54400.0,16.1836,16.1881,16.1295,16.152,54400.0
2006-03-23 10:00:00,35.8,35.85,35.79,35.79,10400.0,16.152,16.1746,16.1475,16.1475,10400.0
2006-03-23 10:05:00,35.79,35.79,35.69,35.7,27800.0,16.1475,16.1475,16.1024,16.1069,27800.0
2006-03-23 10:10:00,35.7,35.7,35.64,35.64,29200.0,16.1069,16.1069,16.0798,16.0798,29200.0
2006-03-23 10:15:00,35.63,35.65,35.59,35.6,50000.0,16.0753,16.0843,16.0573,16.0618,50000.0
2006-03-23 10:20:00,35.61,35.66,35.61,35.66,15600.0,16.0663,16.0889,16.0663,16.0889,15600.0
2006-03-23 10:25:00,35.66,35.7,35.66,35.66,21800.0,16.0889,16.1069,16.0889,16.0889,21800.0
2006-03-23 10:30:00,35.67,35.67,35.57,35.58,66800.0,16.0934,16.0934,16.0482,16.0528,66800.0
2006-03-23 10:35:00,35.58,35.59,35.54,35.55,40400.0,16.0528,16.0573,16.0347,16.0392,40400.0
2006-03-23 10:40:00,35.55,35.55,35.52,35.55,30600.0,16.0392,16.0392,16.0257,16.0392,30600.0
2006-03-23 10:45:00,35.55,35.55,35.52,35.52,57800.0,16.0392,16.0392,16.0257,16.0257,57800.0
2006-03-23 10:50:00,35.51,35.57,35.5,35.52,129200.0,16.0212,16.0482,16.0167,16.0257,129200.0
2006-03-23 10:55:00,35.52,35.59,35.52,35.52,51600.0,16.0257,16.0573,16.0257,16.0257,51600.0
2006-03-23 11:00:00,35.52,35.56,35.49,35.5,62600.0,16.0257,16.0437,16.0122,16.0167,62600.0
2006-03-23 11:05:00,35.51,35.53,35.49,35.51,178200.0,16.0212,16.0302,16.0122,16.0212,178200.0
2006-03-23 11:10:00,35.51,35.51,35.44,35.46,54400.0,16.0212,16.0212,15.9896,15.9986,54400.0
2006-03-23 11:15:00,35.46,35.52,35.45,35.52,50800.0,15.9986,16.0257,15.9941,16.0257,50800.0
2006-03-23 11:20:00,35.52,35.52,35.47,35.52,31800.0,16.0257,16.0257,16.0031,16.0257,31800.0
2006-03-23 11:25:00,35.52,35.6,35.52,35.6,37200.0,16.0257,16.0618,16.0257,16.0618,37200.0
2006-03-23 11:30:00,35.59,35.6,35.59,35.6,47800.0,16.0573,16.0618,16.0573,16.0618,47800.0
2006-03-23 11:35:00,35.6,35.6,35.56,35.59,37400.0,16.0618,16.0618,16.0437,16.0573,37400.0
2006-03-23 11:40:00,35.59,35.63,35.55,35.55,31000.0,16.0573,16.0753,16.0392,16.0392,31000.0
2006-03-23 11:45:00,35.55,35.58,35.51,35.52,69800.0,16.0392,16.0528,16.0212,16.0257,69800.0
2006-03-23 11:50:00,35.52,35.6,35.52,35.56,59400.0,16.0257,16.0618,16.0257,16.0437,59400.0
2006-03-23 11:55:00,35.56,35.57,35.5,35.52,55600.0,16.0437,16.0482,16.0167,16.0257,55600.0
2006-03-23 12:00:00,35.52,35.56,35.52,35.56,20800.0,16.0257,16.0437,16.0257,16.0437,20800.0
2006-03-23 12:05:00,35.56,35.58,35.52,35.55,35800.0,16.0437,16.0528,16.0257,16.0392,35800.0
2006-03-23 12:10:00,35.56,35.57,35.54,35.55,8000.0,16.0437,16.0482,16.0347,16.0392,8000.0
2006-03-23 12:15:00,35.54,35.54,35.51,35.51,10600.0,16.0347,16.0347,16.0212,16.0212,10600.0
2006-03-23 12:20:00,35.51,35.53,35.51,35.52,36800.0,16.0212,16.0302,16.0212,16.0257,36800.0
2006-03-23 12:25:00,35.52,35.52,35.51,35.51,6200.0,16.0257,16.0257,16.0212,16.0212,6200.0
2006-03-23 12:30:00,35.51,35.52,35.5,35.52,23000.0,16.0212,16.0257,16.0167,16.0257,23000.0
2006-03-23 12:35:00,35.52,35.52,35.51,35.52,13200.0,16.0257,16.0257,16.0212,16.0257,13200.0
2006-03-23 12:40:00,35.52,35.54,35.49,35.52,49400.0,16.0257,16.0347,16.0122,16.0257,49400.0
2006-03-23 12:45:00,35.52,35.55,35.51,35.54,30400.0,16.0257,16.0392,16.0212,16.0347,30400.0
2006-03-23 12:50:00,35.53,35.57,35.53,35.57,8800.0,16.0302,16.0482,16.0302,16.0482,8800.0
2006-03-23 12:55:00,35.57,35.58,35.53,35.58,50800.0,16.0482,16.0528,16.0302,16.0528,50800.0
2006-03-23 13:00:00,35.58,35.59,35.55,35.56,6000.0,16.0528,16.0573,16.0392,16.0437,6000.0
2006-03-23 13:05:00,35.56,35.56,35.53,35.54,24400.0,16.0437,16.0437,16.0302,16.0347,24400.0
2006-03-23 13:10:00,35.55,35.55,35.51,35.51,15800.0,16.0392,16.0392,16.0212,16.0212,15800.0
2006-03-23 13:15:00,35.51,35.52,35.51,35.51,17800.0,16.0212,16.0257,16.0212,16.0212,17800.0
2006-03-23 13:20:00,35.51,35.52,35.5,35.52,15400.0,16.0212,16.0257,16.0167,16.0257,15400.0
2006-03-23 13:25:00,35.52,35.55,35.52,35.54,13400.0,16.0257,16.0392,16.0257,16.0347,13400.0
2006-03-23 13:30:00,35.52,35.54,35.51,35.54,16600.0,16.0257,16.0347,16.0212,16.0347,16600.0
2006-03-23 13:35:00,35.52,35.54,35.52,35.53,27000.0,16.0257,16.0347,16.0257,16.0302,27000.0
2006-03-23 13:40:00,35.52,35.54,35.52,35.54,22000.0,16.0257,16.0347,16.0257,16.0347,22000.0
2006-03-23 13:45:00,35.52,35.55,35.52,35.54,15400.0,16.0257,16.0392,16.0257,16.0347,15400.0
2006-03-23 13:50:00,35.54,35.55,35.54,35.55,6000.0,16.0347,16.0392,16.0347,16.0392,6000.0
2006-03-23 13:55:00,35.54,35.58,35.52,35.58,47200.0,16.0347,16.0528,16.0257,16.0528,47200.0
2006-03-23 14:00:00,35.58,35.59,35.55,35.57,23600.0,16.0528,16.0573,16.0392,16.0482,23600.0
2006-03-23 14:05:00,35.56,35.57,35.52,35.52,62200.0,16.0437,16.0482,16.0257,16.0257,62200.0
2006-03-23 14:10:00,35.52,35.57,35.52,35.56,43800.0,16.0257,16.0482,16.0257,16.0437,43800.0
2006-03-23 14:15:00,35.57,35.57,35.51,35.52,48400.0,16.0482,16.0482,16.0212,16.0257,48400.0
2006-03-23 14:20:00,35.52,35.57,35.52,35.55,42400.0,16.0257,16.0482,16.0257,16.0392,42400.0
2006-03-23 14:25:00,35.56,35.56,35.51,35.52,30600.0,16.0437,16.0437,16.0212,16.0257,30600.0
2006-03-23 14:30:00,35.52,35.52,35.5,35.51,144400.0,16.0257,16.0257,16.0167,16.0212,144400.0
2006-03-23 14:35:00,35.51,35.52,35.51,35.52,200200.0,16.0212,16.0257,16.0212,16.0257,200200.0
2006-03-23 14:40:00,35.52,35.54,35.49,35.5,118200.0,16.0257,16.0347,16.0122,16.0167,118200.0
2006-03-23 14:45:00,35.49,35.52,35.49,35.52,187800.0,16.0122,16.0257,16.0122,16.0257,187800.0
2006-03-23 14:50:00,35.52,35.53,35.52,35.52,81800.0,16.0257,16.0302,16.0257,16.0257,81800.0
2006-03-23 14:55:00,35.52,35.55,35.49,35.53,77000.0,16.0257,16.0392,16.0122,16.0302,77000.0
2006-03-23 15:00:00,35.53,35.53,35.48,35.49,30000.0,16.0302,16.0302,16.0076,16.0122,30000.0
2006-03-23 15:05:00,35.49,35.54,35.49,35.52,154000.0,16.0122,16.0347,16.0122,16.0257,154000.0
2006-03-23 15:10:00,35.52,35.53,35.5,35.5,34000.0,16.0257,16.0302,16.0167,16.0167,34000.0
2006-03-23 15:15:00,35.5,35.52,35.5,35.52,125600.0,16.0167,16.0257,16.0167,16.0257,125600.0
2006-03-23 15:20:00,35.52,35.54,35.51,35.52,42800.0,16.0257,16.0347,16.0212,16.0257,42800.0
2006-03-23 15:25:00,35.52,35.52,35.49,35.52,58600.0,16.0257,16.0257,16.0122,16.0257,58600.0
2006-03-23 15:30:00,35.51,35.53,35.5,35.51,53800.0,16.0212,16.0302,16.0167,16.0212,53800.0
2006-03-23 15:35:00,35.51,35.51,35.48,35.48,62200.0,16.0212,16.0212,16.0076,16.0076,62200.0
2006-03-23 15:40:00,35.48,35.49,35.43,35.48,104200.0,16.0076,16.0122,15.9851,16.0076,104200.0
2006-03-23 15:45:00,35.49,35.52,35.48,35.51,91400.0,16.0122,16.0257,16.0076,16.0212,91400.0
2006-03-23 15:50:00,35.51,35.52,35.51,35.51,56600.0,16.0212,16.0257,16.0212,16.0212,56600.0
2006-03-23 15:55:00,35.51,35.53,35.51,35.52,63800.0,16.0212,16.0302,16.0212,16.0257,63800.0
2006-03-24 09:30:00,35.52,35.61,35.51,35.58,28800.0,16.0257,16.0663,16.0212,16.0528,28800.0
2006-03-24 09:35:00,35.55,35.59,35.51,35.58,41400.0,16.0392,16.0573,16.0212,16.0528,41400.0
2006-03-24 09:40:00,35.58,35.62,35.51,35.58,55000.0,16.0528,16.0708,16.0212,16.0528,55000.0
2006-03-24 09:45:00,35.58,35.58,35.5,35.58,49000.0,16.0528,16.0528,16.0167,16.0528,49000.0
2006-03-24 09:50:00,35.57,35.59,35.5,35.54,39200.0,16.0482,16.0573,16.0167,16.0347,39200.0
2006-03-24 09:55:00,35.54,35.55,35.5,35.51,59200.0,16.0347,16.0392,16.0167,16.0212,59200.0
2006-03-24 10:00:00,35.54,35.68,35.54,35.68,44000.0,16.0347,16.0979,16.0347,16.0979,44000.0
2006-03-24 10:05:00,35.68,35.74,35.62,35.73,60200.0,16.0979,16.1249,16.0708,16.1204,60200.0
2006-03-24 10:10:00,35.73,35.84,35.73,35.82,44600.0,16.1204,16.1701,16.1204,16.161,44600.0
2006-03-24 10:15:00,35.83,35.92,35.83,35.88,67800.0,16.1656,16.2062,16.1656,16.1881,67800.0
2006-03-24 10:20:00,35.87,35.88,35.79,35.81,43200.0,16.1836,16.1881,16.1475,16.1565,43200.0
2006-03-24 10:25:00,35.8,35.82,35.7,35.75,93400.0,16.152,16.161,16.1069,16.1295,93400.0
2006-03-24 10:30:00,35.76,35.81,35.75,35.76,49600.0,16.134,16.1565,16.1295,16.134,49600.0
2006-03-24 10:35:00,35.76,35.81,35.74,35.8,33000.0,16.134,16.1565,16.1249,16.152,33000.0
2006-03-24 10:40:00,35.8,35.82,35.78,35.79,43400.0,16.152,16.161,16.143,16.1475,43400.0
2006-03-24 10:45:00,35.79,35.81,35.79,35.81,27200.0,16.1475,16.1565,16.1475,16.1565,27200.0
2006-03-24 10:50:00,35.8,35.81,35.8,35.8,26200.0,16.152,16.1565,16.152,16.152,26200.0
2006-03-24 10:55:00,35.81,35.83,35.8,35.81,15400.0,16.1565,16.1656,16.152,16.1565,15400.0
2006-03-24 11:00:00,35.82,35.84,35.8,35.83,17200.0,16.161,16.1701,16.152,16.1656,17200.0
2006-03-24 11:05:00,35.83,35.91,35.82,35.91,65200.0,16.1656,16.2016,16.161,16.2016,65200.0
2006-03-24 11:10:00,35.91,35.91,35.89,35.89,22200.0,16.2016,16.2016,16.1926,16.1926,22200.0
2006-03-24 11:15:00,35.89,35.89,35.84,35.86,29200.0,16.1926,16.1926,16.1701,16.1791,29200.0
2006-03-24 11:20:00,35.87,35.9,35.87,35.88,19800.0,16.1836,16.1971,16.1836,16.1881,19800.0
2006-03-24 11:25:00,35.88,35.88,35.84,35.85,31800.0,16.1881,16.1881,16.1701,16.1746,31800.0
2006-03-24 11:30:00,35.85,35.91,35.85,35.91,43200.0,16.1746,16.2016,16.1746,16.2016,43200.0
2006-03-24 11:35:00,35.91,35.93,35.9,35.93,34600.0,16.2016,16.2107,16.1971,16.2107,34600.0
2006-03-24 11:40:00,35.93,35.93,35.88,35.9,44200.0,16.2107,16.2107,16.1881,16.1971,44200.0
2006-03-24 11:45:00,35.9,35.98,35.88,35.88,41600.0,16.1971,16.2332,16.1881,16.1881,41600.0
2006-03-24 11:50:00,35.88,35.91,35.88,35.91,25400.0,16.1881,16.2016,16.1881,16.2016,25400.0
2006-03-24 11:55:00,35.9,35.91,35.88,35.88,20200.0,16.1971,16.2016,16.1881,16.1881,20200.0
2006-03-24 12:00:00,35.88,35.88,35.86,35.88,53200.0,16.1881,16.1881,16.1791,16.1881,53200.0
2006-03-24 12:05:00,35.86,35.87,35.85,35.85,15000.0,16.1791,16.1836,16.1746,16.1746,15000.0
2006-03-24 12:10:00,35.85,35.9,35.85,35.89,20800.0,16.1746,16.1971,16.1746,16.1926,20800.0
2006-03-24 12:15:00,35.89,35.89,35.87,35.87,33200.0,16.1926,16.1926,16.1836,16.1836,33200.0
2006-03-24 12:20:00,35.86,35.87,35.8,35.81,62400.0,16.1791,16.1836,16.152,16.1565,62400.0
2006-03-24 12:25:00,35.81,35.85,35.81,35.85,15400.0,16.1565,16.1746,16.1565,16.1746,15400.0
2006-03-24 12:30:00,35.85,35.89,35.85,35.89,18600.0,16.1746,16.1926,16.1746,16.1926,18600.0
2006-03-24 12:35:00,35.89,35.93,35.88,35.91,31400.0,16.1926,16.2107,16.1881,16.2016,31400.0
2006-03-24 12:40:00,35.9,35.95,35.9,35.91,42400.0,16.1971,16.2197,16.1971,16.2016,42400.0
2006-03-24 12:45:00,35.91,35.95,35.88,35.93,35600.0,16.2016,16.2197,16.1881,16.2107,35600.0
2006-03-24 12:50:00,35.92,35.95,35.91,35.91,12400.0,16.2062,16.2197,16.2016,16.2016,12400.0
2006-03-24 12:55:00,35.91,35.93,35.9,35.92,12000.0,16.2016,16.2107,16.1971,16.2062,12000.0
2006-03-24 13:00:00,35.91,35.92,35.89,35.89,12200.0,16.2016,16.2062,16.1926,16.1926,12200.0
2006-03-24 13:05:00,35.89,35.92,35.88,35.88,17600.0,16.1926,16.2062,16.1881,16.1881,17600.0
2006-03-24 13:10:00,35.88,35.88,35.86,35.87,17400.0,16.1881,16.1881,16.1791,16.1836,17400.0
2006-03-24 13:15:00,35.87,35.87,35.84,35.84,11800.0,16.1836,16.1836,16.1701,16.1701,11800.0
2006-03-24 13:20:00,35.83,35.84,35.8,35.82,42600.0,16.1656,16.1701,16.152,16.161,42600.0
2006-03-24 13:25:00,35.83,35.83,35.82,35.83,5800.0,16.1656,16.1656,16.161,16.1656,5800.0
2006-03-24 13:30:00,35.83,35.83,35.79,35.81,25400.0,16.1656,16.1656,16.1475,16.1565,25400.0
2006-03-24 13:35:00,35.81,35.81,35.8,35.8,6400.0,16.1565,16.1565,16.152,16.152,6400.0
2006-03-24 13:40:00,35.8,35.81,35.79,35.79,25600.0,16.152,16.1565,16.1475,16.1475,25600.0
2006-03-24 13:45:00,35.8,35.8,35.77,35.78,13200.0,16.152,16.152,16.1385,16.143,13200.0
2006-03-24 13:50:00,35.78,35.82,35.77,35.82,18800.0,16.143,16.161,16.1385,16.161,18800.0
2006-03-24 13:55:00,35.82,35.83,35.8,35.8,15200.0,16.161,16.1656,16.152,16.152,15200.0
2006-03-24 14:00:00,35.8,35.8,35.75,35.76,22800.0,16.152,16.152,16.1295,16.134,22800.0
2006-03-24 14:05:00,35.75,35.75,35.71,35.71,41800.0,16.1295,16.1295,16.1114,16.1114,41800.0
2006-03-24 14:10:00,35.71,35.74,35.7,35.74,28400.0,16.1114,16.1249,16.1069,16.1249,28400.0
2006-03-24 14:15:00,35.74,35.8,35.74,35.77,15200.0,16.1249,16.152,16.1249,16.1385,15200.0
2006-03-24 14:20:00,35.77,35.8,35.76,35.8,9400.0,16.1385,16.152,16.134,16.152,9400.0
2006-03-24 14:25:00,35.8,35.8,35.72,35.72,18800.0,16.152,16.152,16.1159,16.1159,18800.0
2006-03-24 14:30:00,35.72,35.75,35.7,35.72,29200.0,16.1159,16.1295,16.1069,16.1159,29200.0
2006-03-24 14:35:00,35.72,35.74,35.71,35.74,25600.0,16.1159,16.1249,16.1114,16.1249,25600.0
2006-03-24 14:40:00,35.74,35.74,35.7,35.74,33600.0,16.1249,16.1249,16.1069,16.1249,33600.0
2006-03-24 14:45:00,35.74,35.76,35.69,35.76,44800.0,16.1249,16.134,16.1024,16.134,44800.0
2006-03-24 14:50:00,35.77,35.79,35.76,35.79,21400.0,16.1385,16.1475,16.134,16.1475,21400.0
2006-03-24 14:55:00,35.8,35.8,35.74,35.76,34200.0,16.152,16.152,16.1249,16.134,34200.0
2006-03-24 15:00:00,35.76,35.82,35.76,35.82,13400.0,16.134,16.161,16.134,16.161,13400.0
2006-03-24 15:05:00,35.82,35.84,35.81,35.83,39400.0,16.161,16.1701,16.1565,16.1656,39400.0
2006-03-24 15:10:00,35.83,35.84,35.82,35.84,20600.0,16.1656,16.1701,16.161,16.1701,20600.0
2006-03-24 15:15:00,35.84,35.85,35.83,35.83,23400.0,16.1701,16.1746,16.1656,16.1656,23400.0
2006-03-24 15:20:00,35.84,35.85,35.84,35.85,18600.0,16.1701,16.1746,16.1701,16.1746,18600.0
2006-03-24 15:25:00,35.85,35.85,35.8,35.82,35000.0,16.1746,16.1746,16.152,16.161,35000.0
2006-03-24 15:30:00,35.82,35.84,35.82,35.84,19000.0,16.161,16.1701,16.161,16.1701,19000.0
2006-03-24 15:35:00,35.83,35.85,35.83,35.84,10600.0,16.1656,16.1746,16.1656,16.1701,10600.0
2006-03-24 15:40:00,35.85,35.88,35.84,35.85,36800.0,16.1746,16.1881,16.1701,16.1746,36800.0
2006-03-24 15:45:00,35.85,35.88,35.85,35.87,22400.0,16.1746,16.1881,16.1746,16.1836,22400.0
2006-03-24 15:50:00,35.87,35.88,35.83,35.83,39800.0,16.1836,16.1881,16.1656,16.1656,39800.0
2006-03-24 15:55:00,35.84,35.84,35.78,35.8,69400.0,16.1701,16.1701,16.143,16.152,69400.0
2006-03-27 09:30:00,35.8,35.8,35.58,35.58,53400.0,16.152,16.152,16.0528,16.0528,53400.0
2006-03-27 09:35:00,35.62,35.62,35.55,35.57,20200.0,16.0708,16.0708,16.0392,16.0482,20200.0
2006-03-27 09:40:00,35.56,35.69,35.56,35.67,24200.0,16.0437,16.1024,16.0437,16.0934,24200.0
2006-03-27 09:45:00,35.67,35.71,35.65,35.67,21800.0,16.0934,16.1114,16.0843,16.0934,21800.0
2006-03-27 09:50:00,35.67,35.68,35.65,35.65,8400.0,16.0934,16.0979,16.0843,16.0843,8400.0
2006-03-27 09:55:00,35.66,35.66,35.58,35.6,33800.0,16.0889,16.0889,16.0528,16.0618,33800.0
2006-03-27 10:00:00,35.59,35.63,35.55,35.62,44600.0,16.0573,16.0753,16.0392,16.0708,44600.0
2006-03-27 10:05:00,35.62,35.65,35.52,35.54,41400.0,16.0708,16.0843,16.0257,16.0347,41400.0
2006-03-27 10:10:00,35.52,35.54,35.51,35.51,18600.0,16.0257,16.0347,16.0212,16.0212,18600.0
2006-03-27 10:15:00,35.51,35.52,35.47,35.47,66600.0,16.0212,16.0257,16.0031,16.0031,66600.0
2006-03-27 10:20:00,35.47,35.51,35.46,35.5,55800.0,16.0031,16.0212,15.9986,16.0167,55800.0
2006-03-27 10:25:00,35.48,35.58,35.48,35.48,22400.0,16.0076,16.0528,16.0076,16.0076,22400.0
2006-03-27 10:30:00,35.49,35.49,35.48,35.49,5400.0,16.0122,16.0122,16.0076,16.0122,5400.0
2006-03-27 10:35:00,35.48,35.5,35.45,35.45,20400.0,16.0076,16.0167,15.9941,15.9941,20400.0
2006-03-27 10:40:00,35.46,35.46,35.42,35.45,16800.0,15.9986,15.9986,15.9806,15.9941,16800.0
2006-03-27 10:45:00,35.47,35.47,35.43,35.45,12200.0,16.0031,16.0031,15.9851,15.9941,12200.0
2006-03-27 10:50:00,35.45,35.46,35.43,35.46,14800.0,15.9941,15.9986,15.9851,15.9986,14800.0
2006-03-27 10:55:00,35.46,35.49,35.46,35.47,14200.0,15.9986,16.0122,15.9986,16.0031,14200.0
2006-03-27 11:00:00,35.46,35.48,35.43,35.44,34600.0,15.9986,16.0076,15.9851,15.9896,34600.0
2006-03-27 11:05:00,35.43,35.43,35.34,35.35,44600.0,15.9851,15.9851,15.9445,15.949,44600.0
2006-03-27 11:10:00,35.35,35.36,35.29,35.32,68200.0,15.949,15.9535,15.9219,15.9355,68200.0
2006-03-27 11:15:00,35.32,35.34,35.29,35.33,43600.0,15.9355,15.9445,15.9219,15.94,43600.0
2006-03-27 11:20:00,35.31,35.37,35.29,35.31,63000.0,15.9309,15.958,15.9219,15.9309,63000.0
2006-03-27 11:25:00,35.32,35.36,35.31,35.32,19400.0,15.9355,15.9535,15.9309,15.9355,19400.0
2006-03-27 11:30:00,35.32,35.41,35.29,35.37,26200.0,15.9355,15.9761,15.9219,15.958,26200.0
2006-03-27 11:35:00,35.39,35.39,35.31,35.34,15000.0,15.967,15.967,15.9309,15.9445,15000.0
2006-03-27 11:40:00,35.34,35.35,35.33,35.34,9400.0,15.9445,15.949,15.94,15.9445,9400.0
2006-03-27 11:45:00,35.34,35.35,35.33,35.33,6000.0,15.9445,15.949,15.94,15.94,6000.0
2006-03-27 11:50:00,35.34,35.4,35.34,35.35,23200.0,15.9445,15.9715,15.9445,15.949,23200.0
2006-03-27 11:55:00,35.35,35.36,35.35,35.35,8000.0,15.949,15.9535,15.949,15.949,8000.0
2006-03-27 12:00:00,35.35,35.35,35.3,35.3,16200.0,15.949,15.949,15.9264,15.9264,16200.0
2006-03-27 12:05:00,35.3,35.32,35.27,35.27,16200.0,15.9264,15.9355,15.9129,15.9129,16200.0
2006-03-27 12:10:00,35.27,35.3,35.27,35.27,14000.0,15.9129,15.9264,15.9129,15.9129,14000.0
2006-03-27 12:15:00,35.29,35.3,35.24,35.24,11400.0,15.9219,15.9264,15.8994,15.8994,11400.0
2006-03-27 12:20:00,35.26,35.27,35.22,35.24,14200.0,15.9084,15.9129,15.8903,15.8994,14200.0
2006-03-27 12:25:00,35.24,35.27,35.24,35.27,6200.0,15.8994,15.9129,15.8994,15.9129,6200.0
2006-03-27 12:30:00,35.28,35.33,35.27,35.32,13400.0,15.9174,15.94,15.9129,15.9355,13400.0
2006-03-27 12:35:00,35.31,35.33,35.29,35.32,40800.0,15.9309,15.94,15.9219,15.9355,40800.0
2006-03-27 12:40:00,35.32,35.35,35.32,35.34,73000.0,15.9355,15.949,15.9355,15.9445,73000.0
2006-03-27 12:45:00,35.34,35.35,35.34,35.35,6600.0,15.9445,15.949,15.9445,15.949,6600.0
2006-03-27 12:50:00,35.36,35.36,35.34,35.34,6400.0,15.9535,15.9535,15.9445,15.9445,6400.0
2006-03-27 12:55:00,35.34,35.36,35.34,35.35,10400.0,15.9445,15.9535,15.9445,15.949,10400.0
2006-03-27 13:00:00,35.35,35.37,35.34,35.36,12800.0,15.949,15.958,15.9445,15.9535,12800.0
2006-03-27 13:05:00,35.38,35.38,35.33,35.33,18600.0,15.9625,15.9625,15.94,15.94,18600.0
2006-03-27 13:10:00,35.33,35.38,35.33,35.36,11200.0,15.94,15.9625,15.94,15.9535,11200.0
2006-03-27 13:15:00,35.37,35.4,35.37,35.4,12800.0,15.958,15.9715,15.958,15.9715,12800.0
2006-03-27 13:20:00,35.39,35.4,35.35,35.37,17200.0,15.967,15.9715,15.949,15.958,17200.0
2006-03-27 13:25:00,35.37,35.37,35.29,35.31,30800.0,15.958,15.958,15.9219,15.9309,30800.0
2006-03-27 13:30:00,35.32,35.34,35.31,35.33,5600.0,15.9355,15.9445,15.9309,15.94,5600.0
2006-03-27 13:35:00,35.33,35.33,35.3,35.31,14000.0,15.94,15.94,15.9264,15.9309,14000.0
2006-03-27 13:40:00,35.34,35.34,35.3,35.32,8000.0,15.9445,15.9445,15.9264,15.9355,8000.0
2006-03-27 13:45:00,35.31,35.32,35.29,35.3,10200.0,15.9309,15.9355,15.9219,15.9264,10200.0
2006-03-27 13:50:00,35.3,35.31,35.27,35.31,4800.0,15.9264,15.9309,15.9129,15.9309,4800.0
2006-03-27 13:55:00,35.32,35.34,35.31,35.32,7200.0,15.9355,15.9445,15.9309,15.9355,7200.0
2006-03-27 14:00:00,35.32,35.35,35.31,35.31,18400.0,15.9355,15.949,15.9309,15.9309,18400.0
2006-03-27 14:05:00,35.31,35.31,35.29,35.3,3800.0,15.9309,15.9309,15.9219,15.9264,3800.0
2006-03-27 14:10:00,35.3,35.3,35.26,35.26,22200.0,15.9264,15.9264,15.9084,15.9084,22200.0
2006-03-27 14:15:00,35.27,35.3,35.27,35.28,21600.0,15.9129,15.9264,15.9129,15.9174,21600.0
2006-03-27 14:20:00,35.29,35.29,35.23,35.27,20000.0,15.9219,15.9219,15.8948,15.9129,20000.0
2006-03-27 14:25:00,35.26,35.29,35.25,35.27,14800.0,15.9084,15.9219,15.9039,15.9129,14800.0
2006-03-27 14:30:00,35.27,35.32,35.27,35.29,91600.0,15.9129,15.9355,15.9129,15.9219,91600.0
2006-03-27 14:35:00,35.27,35.3,35.27,35.29,10000.0,15.9129,15.9264,15.9129,15.9219,10000.0
2006-03-27 14:40:00,35.29,35.3,35.26,35.26,16200.0,15.9219,15.9264,15.9084,15.9084,16200.0
2006-03-27 14:45:00,35.28,35.3,35.27,35.27,8000.0,15.9174,15.9264,15.9129,15.9129,8000.0
2006-03-27 14:50:00,35.27,35.27,35.26,35.26,8600.0,15.9129,15.9129,15.9084,15.9084,8600.0
2006-03-27 14:55:00,35.28,35.31,35.27,35.27,16200.0,15.9174,15.9309,15.9129,15.9129,16200.0
2006-03-27 15:00:00,35.27,35.27,35.24,35.26,28000.0,15.9129,15.9129,15.8994,15.9084,28000.0
2006-03-27 15:05:00,35.27,35.31,35.26,35.3,12400.0,15.9129,15.9309,15.9084,15.9264,12400.0
2006-03-27 15:10:00,35.3,35.31,35.27,35.28,14200.0,15.9264,15.9309,15.9129,15.9174,14200.0
2006-03-27 15:15:00,35.28,35.3,35.26,35.3,15800.0,15.9174,15.9264,15.9084,15.9264,15800.0
2006-03-27 15:20:00,35.29,35.31,35.29,35.29,25200.0,15.9219,15.9309,15.9219,15.9219,25200.0
2006-03-27 15:25:00,35.29,35.35,35.28,35.34,28000.0,15.9219,15.949,15.9174,15.9445,28000.0
2006-03-27 15:30:00,35.34,35.35,35.32,35.32,19600.0,15.9445,15.949,15.9355,15.9355,19600.0
2006-03-27 15:35:00,35.32,35.33,35.3,35.3,23400.0,15.9355,15.94,15.9264,15.9264,23400.0
2006-03-27 15:40:00,35.3,35.34,35.29,35.34,36400.0,15.9264,15.9445,15.9219,15.9445,36400.0
2006-03-27 15:45:00,35.35,35.35,35.3,35.35,55200.0,15.949,15.949,15.9264,15.949,55200.0
2006-03-27 15:50:00,35.35,35.38,35.35,35.38,73000.0,15.949,15.9625,15.949,15.9625,73000.0
2006-03-27 15:55:00,35.38,35.38,35.31,35.31,77200.0,15.9625,15.9625,15.9309,15.9309,77200.0
2006-03-28 09:30:00,35.2,35.23,35.19,35.2,22600.0,15.8813,15.8948,15.8768,15.8813,22600.0
2006-03-28 09:35:00,35.2,35.21,35.13,35.13,38800.0,15.8813,15.8858,15.8497,15.8497,38800.0
2006-03-28 09:40:00,35.17,35.18,35.08,35.18,31600.0,15.8678,15.8723,15.8272,15.8723,31600.0
2006-03-28 09:45:00,35.19,35.2,35.12,35.17,42000.0,15.8768,15.8813,15.8452,15.8678,42000.0
2006-03-28 09:50:00,35.18,35.22,35.16,35.17,40400.0,15.8723,15.8903,15.8633,15.8678,40400.0
2006-03-28 09:55:00,35.17,35.21,35.15,35.21,25600.0,15.8678,15.8858,15.8588,15.8858,25600.0
2006-03-28 10:00:00,35.21,35.22,35.13,35.18,23600.0,15.8858,15.8903,15.8497,15.8723,23600.0
2006-03-28 10:05:00,35.2,35.2,35.15,35.16,15800.0,15.8813,15.8813,15.8588,15.8633,15800.0
2006-03-28 10:10:00,35.16,35.21,35.13,35.18,38600.0,15.8633,15.8858,15.8497,15.8723,38600.0
2006-03-28 10:15:00,35.18,35.21,35.17,35.17,20600.0,15.8723,15.8858,15.8678,15.8678,20600.0
2006-03-28 10:20:00,35.18,35.27,35.18,35.23,21800.0,15.8723,15.9129,15.8723,15.8948,21800.0
2006-03-28 10:25:00,35.25,35.26,35.23,35.26,10400.0,15.9039,15.9084,15.8948,15.9084,10400.0
2006-03-28 10:30:00,35.26,35.27,35.25,35.27,13600.0,15.9084,15.9129,15.9039,15.9129,13600.0
2006-03-28 10:35:00,35.26,35.3,35.25,35.3,17600.0,15.9084,15.9264,15.9039,15.9264,17600.0
2006-03-28 10:40:00,35.3,35.35,35.3,35.33,9200.0,15.9264,15.949,15.9264,15.94,9200.0
2006-03-28 10:45:00,35.32,35.34,35.32,35.32,11600.0,15.9355,15.9445,15.9355,15.9355,11600.0
2006-03-28 10:50:00,35.32,35.32,35.3,35.31,5400.0,15.9355,15.9355,15.9264,15.9309,5400.0
2006-03-28 10:55:00,35.31,35.35,35.31,35.33,9000.0,15.9309,15.949,15.9309,15.94,9000.0
2006-03-28 11:00:00,35.33,35.37,35.33,35.35,10400.0,15.94,15.958,15.94,15.949,10400.0
2006-03-28 11:05:00,35.35,35.35,35.32,35.34,8000.0,15.949,15.949,15.9355,15.9445,8000.0
2006-03-28 11:10:00,35.33,35.4,35.33,35.38,17200.0,15.94,15.9715,15.94,15.9625,17200.0
2006-03-28 11:15:00,35.37,35.4,35.37,35.4,19600.0,15.958,15.9715,15.958,15.9715,19600.0
2006-03-28 11:20:00,35.4,35.4,35.36,35.4,23600.0,15.9715,15.9715,15.9535,15.9715,23600.0
2006-03-28 11:25:00,35.4,35.4,35.38,35.38,12400.0,15.9715,15.9715,15.9625,15.9625,12400.0
2006-03-28 11:30:00,35.37,35.41,35.37,35.4,23400.0,15.958,15.9761,15.958,15.9715,23400.0
2006-03-28 11:35:00,35.41,35.42,35.38,35.41,13000.0,15.9761,15.9806,15.9625,15.9761,13000.0
2006-03-28 11:40:00,35.43,35.44,35.41,35.42,13800.0,15.9851,15.9896,15.9761,15.9806,13800.0
2006-03-28 11:45:00,35.42,35.46,35.42,35.46,18400.0,15.9806,15.9986,15.9806,15.9986,18400.0
2006-03-28 11:50:00,35.46,35.49,35.45,35.47,21400.0,15.9986,16.0122,15.9941,16.0031,21400.0
2006-03-28 11:55:00,35.47,35.48,35.44,35.44,24600.0,16.0031,16.0076,15.9896,15.9896,24600.0
2006-03-28 12:00:00,35.45,35.48,35.41,35.47,29800.0,15.9941,16.0076,15.9761,16.0031,29800.0
2006-03-28 12:05:00,35.46,35.47,35.45,35.47,24000.0,15.9986,16.0031,15.9941,16.0031,24000.0
2006-03-28 12:10:00,35.47,35.5,35.46,35.49,46400.0,16.0031,16.0167,15.9986,16.0122,46400.0
2006-03-28 12:15:00,35.48,35.5,35.48,35.49,40600.0,16.0076,16.0167,16.0076,16.0122,40600.0
2006-03-28 12:20:00,35.49,35.49,35.48,35.48,11800.0,16.0122,16.0122,16.0076,16.0076,11800.0
2006-03-28 12:25:00,35.48,35.48,35.44,35.47,46200.0,16.0076,16.0076,15.9896,16.0031,46200.0
2006-03-28 12:30:00,35.49,35.52,35.44,35.51,63000.0,16.0122,16.0257,15.9896,16.0212,63000.0
2006-03-28 12:35:00,35.5,35.58,35.5,35.55,29600.0,16.0167,16.0528,16.0167,16.0392,29600.0
2006-03-28 12:40:00,35.54,35.55,35.46,35.47,51000.0,16.0347,16.0392,15.9986,16.0031,51000.0
2006-03-28 12:45:00,35.47,35.49,35.46,35.47,33600.0,16.0031,16.0122,15.9986,16.0031,33600.0
2006-03-28 12:50:00,35.47,35.49,35.46,35.46,19000.0,16.0031,16.0122,15.9986,15.9986,19000.0
2006-03-28 12:55:00,35.47,35.49,35.45,35.45,20000.0,16.0031,16.0122,15.9941,15.9941,20000.0
2006-03-28 13:00:00,35.45,35.49,35.44,35.47,15000.0,15.9941,16.0122,15.9896,16.0031,15000.0
2006-03-28 13:05:00,35.46,35.47,35.45,35.47,13800.0,15.9986,16.0031,15.9941,16.0031,13800.0
2006-03-28 13:10:00,35.46,35.48,35.44,35.47,24200.0,15.9986,16.0076,15.9896,16.0031,24200.0
2006-03-28 13:15:00,35.46,35.49,35.46,35.49,8600.0,15.9986,16.0122,15.9986,16.0122,8600.0
2006-03-28 13:20:00,35.49,35.49,35.48,35.49,12200.0,16.0122,16.0122,16.0076,16.0122,12200.0
2006-03-28 13:25:00,35.49,35.5,35.47,35.48,31800.0,16.0122,16.0167,16.0031,16.0076,31800.0
2006-03-28 13:30:00,35.48,35.48,35.45,35.46,64400.0,16.0076,16.0076,15.9941,15.9986,64400.0
2006-03-28 13:35:00,35.46,35.47,35.45,35.46,15800.0,15.9986,16.0031,15.9941,15.9986,15800.0
2006-03-28 13:40:00,35.45,35.48,35.45,35.48,73800.0,15.9941,16.0076,15.9941,16.0076,73800.0
2006-03-28 13:45:00,35.48,35.49,35.45,35.45,45600.0,16.0076,16.0122,15.9941,15.9941,45600.0
2006-03-28 13:50:00,35.45,35.5,35.45,35.48,36600.0,15.9941,16.0167,15.9941,16.0076,36600.0
2006-03-28 13:55:00,35.48,35.5,35.46,35.46,86600.0,16.0076,16.0167,15.9986,15.9986,86600.0
2006-03-28 14:00:00,35.46,35.51,35.46,35.51,77800.0,15.9986,16.0212,15.9986,16.0212,77800.0
2006-03-28 14:05:00,35.51,35.52,35.49,35.52,37400.0,16.0212,16.0257,16.0122,16.0257,37400.0
2006-03-28 14:10:00,35.52,35.54,35.51,35.53,20800.0,16.0257,16.0347,16.0212,16.0302,20800.0
2006-03-28 14:15:00,35.53,35.54,35.44,35.45,61200.0,16.0302,16.0347,15.9896,15.9941,61200.0
2006-03-28 14:20:00,35.45,35.47,35.33,35.33,142400.0,15.9941,16.0031,15.94,15.94,142400.0
2006-03-28 14:25:00,35.33,35.42,35.32,35.38,79400.0,15.94,15.9806,15.9355,15.9625,79400.0
2006-03-28 14:30:00,35.37,35.37,35.27,35.34,81200.0,15.958,15.958,15.9129,15.9445,81200.0
2006-03-28 14:35:00,35.34,35.38,35.31,35.36,73800.0,15.9445,15.9625,15.9309,15.9535,73800.0
2006-03-28 14:40:00,35.36,35.42,35.35,35.37,67600.0,15.9535,15.9806,15.949,15.958,67600.0
2006-03-28 14:45:00,35.36,35.38,35.31,35.38,63200.0,15.9535,15.9625,15.9309,15.9625,63200.0
2006-03-28 14:50:00,35.39,35.41,35.33,35.37,68200.0,15.967,15.9761,15.94,15.958,68200.0
2006-03-28 14:55:00,35.35,35.35,35.32,35.32,57200.0,15.949,15.949,15.9355,15.9355,57200.0
2006-03-28 15:00:00,35.32,35.32,35.24,35.3,38200.0,15.9355,15.9355,15.8994,15.9264,38200.0
2006-03-28 15:05:00,35.3,35.3,35.25,35.27,50400.0,15.9264,15.9264,15.9039,15.9129,50400.0
2006-03-28 15:10:00,35.27,35.27,35.23,35.23,10000.0,15.9129,15.9129,15.8948,15.8948,10000.0
2006-03-28 15:15:00,35.24,35.24,35.19,35.22,58400.0,15.8994,15.8994,15.8768,15.8903,58400.0
2006-03-28 15:20:00,35.23,35.24,35.22,35.24,24200.0,15.8948,15.8994,15.8903,15.8994,24200.0
2006-03-28 15:25:00,35.24,35.24,35.18,35.18,58600.0,15.8994,15.8994,15.8723,15.8723,58600.0
2006-03-28 15:30:00,35.18,35.21,35.17,35.2,30800.0,15.8723,15.8858,15.8678,15.8813,30800.0
2006-03-28 15:35:00,35.2,35.23,35.18,35.2,36400.0,15.8813,15.8948,15.8723,15.8813,36400.0
2006-03-28 15:40:00,35.21,35.26,35.2,35.25,40200.0,15.8858,15.9084,15.8813,15.9039,40200.0
2006-03-28 15:45:00,35.25,35.27,35.21,35.24,64400.0,15.9039,15.9129,15.8858,15.8994,64400.0
2006-03-28 15:50:00,35.23,35.23,35.17,35.19,76400.0,15.8948,15.8948,15.8678,15.8768,76400.0
2006-03-28 15:55:00,35.19,35.25,35.18,35.24,196200.0,15.8768,15.9039,15.8723,15.8994,196200.0
2006-03-29 09:30:00,35.13,35.23,35.12,35.13,52800.0,15.8497,15.8948,15.8452,15.8497,52800.0
2006-03-29 09:35:00,35.13,35.18,35.04,35.05,47000.0,15.8497,15.8723,15.8091,15.8136,47000.0
2006-03-29 09:40:00,35.09,35.17,35.09,35.11,34800.0,15.8317,15.8678,15.8317,15.8407,34800.0
2006-03-29 09:45:00,35.09,35.23,35.09,35.23,37400.0,15.8317,15.8948,15.8317,15.8948,37400.0
2006-03-29 09:50:00,35.23,35.3,35.18,35.21,54400.0,15.8948,15.9264,15.8723,15.8858,54400.0
2006-03-29 09:55:00,35.2,35.21,35.1,35.12,36200.0,15.8813,15.8858,15.8362,15.8452,36200.0
2006-03-29 10:00:00,35.12,35.13,35.05,35.1,40400.0,15.8452,15.8497,15.8136,15.8362,40400.0
2006-03-29 10:05:00,35.1,35.13,35.1,35.12,16800.0,15.8362,15.8497,15.8362,15.8452,16800.0
2006-03-29 10:10:00,35.1,35.19,35.1,35.19,19400.0,15.8362,15.8768,15.8362,15.8768,19400.0
2006-03-29 10:15:00,35.2,35.22,35.17,35.2,25200.0,15.8813,15.8903,15.8678,15.8813,25200.0
2006-03-29 10:20:00,35.21,35.27,35.21,35.24,16000.0,15.8858,15.9129,15.8858,15.8994,16000.0
2006-03-29 10:25:00,35.26,35.33,35.26,35.3,29000.0,15.9084,15.94,15.9084,15.9264,29000.0
2006-03-29 10:30:00,35.3,35.3,35.23,35.24,23200.0,15.9264,15.9264,15.8948,15.8994,23200.0
2006-03-29 10:35:00,35.24,35.24,35.19,35.24,30600.0,15.8994,15.8994,15.8768,15.8994,30600.0
2006-03-29 10:40:00,35.23,35.26,35.15,35.2,41600.0,15.8948,15.9084,15.8588,15.8813,41600.0
2006-03-29 10:45:00,35.2,35.2,35.14,35.15,25400.0,15.8813,15.8813,15.8542,15.8588,25400.0
2006-03-29 10:50:00,35.14,35.16,35.11,35.16,24000.0,15.8542,15.8633,15.8407,15.8633,24000.0
2006-03-29 10:55:00,35.15,35.15,35.12,35.12,9200.0,15.8588,15.8588,15.8452,15.8452,9200.0
2006-03-29 11:00:00,35.1,35.11,35.08,35.1,19400.0,15.8362,15.8407,15.8272,15.8362,19400.0
2006-03-29 11:05:00,35.11,35.15,35.1,35.15,17400.0,15.8407,15.8588,15.8362,15.8588,17400.0
2006-03-29 11:10:00,35.17,35.19,35.15,35.17,12400.0,15.8678,15.8768,15.8588,15.8678,12400.0
2006-03-29 11:15:00,35.18,35.25,35.18,35.25,23800.0,15.8723,15.9039,15.8723,15.9039,23800.0
2006-03-29 11:20:00,35.25,35.32,35.24,35.3,58800.0,15.9039,15.9355,15.8994,15.9264,58800.0
2006-03-29 11:25:00,35.3,35.33,35.27,35.27,9000.0,15.9264,15.94,15.9129,15.9129,9000.0
2006-03-29 11:30:00,35.3,35.43,35.29,35.41,43800.0,15.9264,15.9851,15.9219,15.9761,43800.0
2006-03-29 11:35:00,35.41,35.41,35.36,35.38,11800.0,15.9761,15.9761,15.9535,15.9625,11800.0
2006-03-29 11:40:00,35.37,35.43,35.35,35.35,17600.0,15.958,15.9851,15.949,15.949,17600.0
2006-03-29 11:45:00,35.35,35.38,35.31,35.31,18600.0,15.949,15.9625,15.9309,15.9309,18600.0
2006-03-29 11:50:00,35.31,35.32,35.24,35.24,33800.0,15.9309,15.9355,15.8994,15.8994,33800.0
2006-03-29 11:55:00,35.24,35.26,35.24,35.25,10000.0,15.8994,15.9084,15.8994,15.9039,10000.0
2006-03-29 12:00:00,35.25,35.27,35.23,35.27,13000.0,15.9039,15.9129,15.8948,15.9129,13000.0
2006-03-29 12:05:00,35.27,35.28,35.27,35.28,11200.0,15.9129,15.9174,15.9129,15.9174,11200.0
2006-03-29 12:10:00,35.28,35.31,35.28,35.29,11600.0,15.9174,15.9309,15.9174,15.9219,11600.0
2006-03-29 12:15:00,35.31,35.32,35.27,35.3,9600.0,15.9309,15.9355,15.9129,15.9264,9600.0
2006-03-29 12:20:00,35.3,35.3,35.27,35.29,7600.0,15.9264,15.9264,15.9129,15.9219,7600.0
2006-03-29 12:25:00,35.29,35.35,35.28,35.32,17000.0,15.9219,15.949,15.9174,15.9355,17000.0
2006-03-29 12:30:00,35.33,35.35,35.32,35.34,12800.0,15.94,15.949,15.9355,15.9445,12800.0
2006-03-29 12:35:00,35.35,35.37,35.35,35.37,6000.0,15.949,15.958,15.949,15.958,6000.0
2006-03-29 12:40:00,35.37,35.37,35.34,35.35,22200.0,15.958,15.958,15.9445,15.949,22200.0
2006-03-29 12:45:00,35.35,35.38,35.33,35.33,15600.0,15.949,15.9625,15.94,15.94,15600.0
2006-03-29 12:50:00,35.33,35.35,35.33,35.33,14400.0,15.94,15.949,15.94,15.94,14400.0
2006-03-29 12:55:00,35.34,35.38,35.33,35.38,15000.0,15.9445,15.9625,15.94,15.9625,15000.0
2006-03-29 13:00:00,35.38,35.4,35.38,35.4,8400.0,15.9625,15.9715,15.9625,15.9715,8400.0
2006-03-29 13:05:00,35.4,35.4,35.38,35.38,11800.0,15.9715,15.9715,15.9625,15.9625,11800.0
2006-03-29 13:10:00,35.38,35.4,35.38,35.4,10400.0,15.9625,15.9715,15.9625,15.9715,10400.0
2006-03-29 13:15:00,35.4,35.45,35.38,35.44,26200.0,15.9715,15.9941,15.9625,15.9896,26200.0
2006-03-29 13:20:00,35.44,35.54,35.44,35.46,30800.0,15.9896,16.0347,15.9896,15.9986,30800.0
2006-03-29 13:25:00,35.46,35.46,35.4,35.41,16600.0,15.9986,15.9986,15.9715,15.9761,16600.0
2006-03-29 13:30:00,35.41,35.42,35.4,35.4,8400.0,15.9761,15.9806,15.9715,15.9715,8400.0
2006-03-29 13:35:00,35.4,35.41,35.38,35.38,12000.0,15.9715,15.9761,15.9625,15.9625,12000.0
2006-03-29 13:40:00,35.38,35.42,35.38,35.4,10400.0,15.9625,15.9806,15.9625,15.9715,10400.0
2006-03-29 13:45:00,35.4,35.4,35.39,35.4,6800.0,15.9715,15.9715,15.967,15.9715,6800.0
2006-03-29 13:50:00,35.4,35.4,35.35,35.38,15200.0,15.9715,15.9715,15.949,15.9625,15200.0
2006-03-29 13:55:00,35.38,35.38,35.37,35.38,11000.0,15.9625,15.9625,15.958,15.9625,11000.0
2006-03-29 14:00:00,35.38,35.41,35.38,35.41,11600.0,15.9625,15.9761,15.9625,15.9761,11600.0
2006-03-29 14:05:00,35.42,35.42,35.41,35.42,22600.0,15.9806,15.9806,15.9761,15.9806,22600.0
2006-03-29 14:10:00,35.41,35.42,35.4,35.42,15600.0,15.9761,15.9806,15.9715,15.9806,15600.0
2006-03-29 14:15:00,35.42,35.42,35.39,35.39,13800.0,15.9806,15.9806,15.967,15.967,13800.0
2006-03-29 14:20:00,35.4,35.4,35.34,35.34,12400.0,15.9715,15.9715,15.9445,15.9445,12400.0
2006-03-29 14:25:00,35.34,35.34,35.33,35.33,16400.0,15.9445,15.9445,15.94,15.94,16400.0
2006-03-29 14:30:00,35.34,35.34,35.33,35.33,9600.0,15.9445,15.9445,15.94,15.94,9600.0
2006-03-29 14:35:00,35.33,35.34,35.27,35.27,24800.0,15.94,15.9445,15.9129,15.9129,24800.0
2006-03-29 14:40:00,35.27,35.29,35.26,35.27,33800.0,15.9129,15.9219,15.9084,15.9129,33800.0
2006-03-29 14:45:00,35.28,35.3,35.24,35.27,25400.0,15.9174,15.9264,15.8994,15.9129,25400.0
2006-03-29 14:50:00,35.27,35.27,35.25,35.26,14600.0,15.9129,15.9129,15.9039,15.9084,14600.0
2006-03-29 14:55:00,35.26,35.31,35.24,35.29,19800.0,15.9084,15.9309,15.8994,15.9219,19800.0
2006-03-29 15:00:00,35.27,35.32,35.27,35.32,16400.0,15.9129,15.9355,15.9129,15.9355,16400.0
2006-03-29 15:05:00,35.33,35.35,35.31,35.34,16400.0,15.94,15.949,15.9309,15.9445,16400.0
2006-03-29 15:10:00,35.34,35.34,35.31,35.31,10200.0,15.9445,15.9445,15.9309,15.9309,10200.0
2006-03-29 15:15:00,35.31,35.34,35.31,35.34,11200.0,15.9309,15.9445,15.9309,15.9445,11200.0
2006-03-29 15:20:00,35.34,35.35,35.33,35.33,28000.0,15.9445,15.949,15.94,15.94,28000.0
2006-03-29 15:25:00,35.33,35.33,35.31,35.33,21000.0,15.94,15.94,15.9309,15.94,21000.0
2006-03-29 15:30:00,35.32,35.32,35.29,35.29,32400.0,15.9355,15.9355,15.9219,15.9219,32400.0
2006-03-29 15:35:00,35.29,35.29,35.24,35.27,36400.0,15.9219,15.9219,15.8994,15.9129,36400.0
2006-03-29 15:40:00,35.27,35.29,35.25,35.25,30000.0,15.9129,15.9219,15.9039,15.9039,30000.0
2006-03-29 15:45:00,35.24,35.26,35.22,35.23,35200.0,15.8994,15.9084,15.8903,15.8948,35200.0
2006-03-29 15:50:00,35.23,35.24,35.23,35.23,40400.0,15.8948,15.8994,15.8948,15.8948,40400.0
2006-03-29 15:55:00,35.24,35.24,35.18,35.2,96800.0,15.8994,15.8994,15.8723,15.8813,96800.0
2006-03-30 09:30:00,35.02,35.13,35.02,35.02,73000.0,15.8001,15.8497,15.8001,15.8001,73000.0
2006-03-30 09:35:00,35.05,35.08,35.02,35.06,15600.0,15.8136,15.8272,15.8001,15.8181,15600.0
2006-03-30 09:40:00,35.06,35.1,35.04,35.05,85600.0,15.8181,15.8362,15.8091,15.8136,85600.0
2006-03-30 09:45:00,35.03,35.03,34.95,35.01,99000.0,15.8046,15.8046,15.7685,15.7956,99000.0
2006-03-30 09:50:00,35.02,35.09,35.0,35.07,47000.0,15.8001,15.8317,15.7911,15.8227,47000.0
2006-03-30 09:55:00,35.05,35.15,35.05,35.12,52800.0,15.8136,15.8588,15.8136,15.8452,52800.0
2006-03-30 10:00:00,35.13,35.22,35.13,35.22,47600.0,15.8497,15.8903,15.8497,15.8903,47600.0
2006-03-30 10:05:00,35.21,35.26,35.18,35.26,30800.0,15.8858,15.9084,15.8723,15.9084,30800.0
2006-03-30 10:10:00,35.26,35.26,35.18,35.2,32400.0,15.9084,15.9084,15.8723,15.8813,32400.0
2006-03-30 10:15:00,35.2,35.22,35.16,35.16,34000.0,15.8813,15.8903,15.8633,15.8633,34000.0
2006-03-30 10:20:00,35.16,35.16,35.12,35.13,20800.0,15.8633,15.8633,15.8452,15.8497,20800.0
2006-03-30 10:25:00,35.13,35.15,35.12,35.14,28000.0,15.8497,15.8588,15.8452,15.8542,28000.0
2006-03-30 10:30:00,35.14,35.17,35.12,35.13,51400.0,15.8542,15.8678,15.8452,15.8497,51400.0
2006-03-30 10:35:00,35.13,35.13,35.07,35.1,24000.0,15.8497,15.8497,15.8227,15.8362,24000.0
2006-03-30 10:40:00,35.1,35.1,35.02,35.08,41800.0,15.8362,15.8362,15.8001,15.8272,41800.0
2006-03-30 10:45:00,35.09,35.09,35.03,35.09,14000.0,15.8317,15.8317,15.8046,15.8317,14000.0
2006-03-30 10:50:00,35.09,35.1,35.03,35.03,21200.0,15.8317,15.8362,15.8046,15.8046,21200.0
2006-03-30 10:55:00,35.03,35.04,34.99,35.02,28000.0,15.8046,15.8091,15.7866,15.8001,28000.0
2006-03-30 11:00:00,35.04,35.05,34.99,35.05,31800.0,15.8091,15.8136,15.7866,15.8136,31800.0
2006-03-30 11:05:00,35.04,35.05,34.98,34.98,18800.0,15.8091,15.8136,15.7821,15.7821,18800.0
2006-03-30 11:10:00,34.98,35.01,34.98,35.0,100400.0,15.7821,15.7956,15.7821,15.7911,100400.0
2006-03-30 11:15:00,34.98,35.02,34.97,35.01,31400.0,15.7821,15.8001,15.7775,15.7956,31400.0
2006-03-30 11:20:00,35.0,35.01,34.98,34.98,64200.0,15.7911,15.7956,15.7821,15.7821,64200.0
2006-03-30 11:25:00,34.99,35.0,34.98,35.0,33000.0,15.7866,15.7911,15.7821,15.7911,33000.0
2006-03-30 11:30:00,35.0,35.02,34.99,35.01,47200.0,15.7911,15.8001,15.7866,15.7956,47200.0
2006-03-30 11:35:00,35.01,35.02,35.0,35.02,51400.0,15.7956,15.8001,15.7911,15.8001,51400.0
2006-03-30 11:40:00,35.02,35.06,35.02,35.06,93400.0,15.8001,15.8181,15.8001,15.8181,93400.0
2006-03-30 11:45:00,35.06,35.07,35.05,35.06,19400.0,15.8181,15.8227,15.8136,15.8181,19400.0
2006-03-30 11:50:00,35.05,35.07,35.04,35.05,19800.0,15.8136,15.8227,15.8091,15.8136,19800.0
2006-03-30 11:55:00,35.05,35.06,34.99,34.99,238200.0,15.8136,15.8181,15.7866,15.7866,238200.0
2006-03-30 12:00:00,34.99,35.01,34.96,34.97,13800.0,15.7866,15.7956,15.773,15.7775,13800.0
2006-03-30 12:05:00,34.95,34.97,34.94,34.94,19200.0,15.7685,15.7775,15.764,15.764,19200.0
2006-03-30 12:10:00,34.94,34.96,34.91,34.91,6800.0,15.764,15.773,15.7505,15.7505,6800.0
2006-03-30 12:15:00,34.91,34.97,34.9,34.97,25400.0,15.7505,15.7775,15.746,15.7775,25400.0
2006-03-30 12:20:00,34.97,34.98,34.96,34.96,5800.0,15.7775,15.7821,15.773,15.773,5800.0
2006-03-30 12:25:00,34.97,34.97,34.94,34.95,30200.0,15.7775,15.7775,15.764,15.7685,30200.0
2006-03-30 12:30:00,34.95,34.95,34.89,34.91,52200.0,15.7685,15.7685,15.7414,15.7505,52200.0
2006-03-30 12:35:00,34.91,34.91,34.88,34.88,61000.0,15.7505,15.7505,15.7369,15.7369,61000.0
2006-03-30 12:40:00,34.88,34.88,34.87,34.88,30600.0,15.7369,15.7369,15.7324,15.7369,30600.0
2006-03-30 12:45:00,34.88,34.88,34.85,34.88,99400.0,15.7369,15.7369,15.7234,15.7369,99400.0
2006-03-30 12:50:00,34.87,34.93,34.85,34.93,131800.0,15.7324,15.7595,15.7234,15.7595,131800.0
2006-03-30 12:55:00,34.94,34.97,34.93,34.95,25200.0,15.764,15.7775,15.7595,15.7685,25200.0
2006-03-30 13:00:00,34.94,34.94,34.87,34.93,17400.0,15.764,15.764,15.7324,15.7595,17400.0
2006-03-30 13:05:00,34.91,34.93,34.9,34.92,8800.0,15.7505,15.7595,15.746,15.755,8800.0
2006-03-30 13:10:00,34.93,34.95,34.89,34.95,38000.0,15.7595,15.7685,15.7414,15.7685,38000.0
2006-03-30 13:15:00,34.95,34.96,34.92,34.94,14200.0,15.7685,15.773,15.755,15.764,14200.0
2006-03-30 13:20:00,34.94,34.98,34.93,34.97,52800.0,15.764,15.7821,15.7595,15.7775,52800.0
2006-03-30 13:25:00,34.99,35.02,34.99,35.01,70400.0,15.7866,15.8001,15.7866,15.7956,70400.0
2006-03-30 13:30:00,34.99,35.06,34.98,35.05,72200.0,15.7866,15.8181,15.7821,15.8136,72200.0
2006-03-30 13:35:00,35.05,35.08,34.99,35.0,27000.0,15.8136,15.8272,15.7866,15.7911,27000.0
2006-03-30 13:40:00,34.99,35.01,34.99,35.01,45800.0,15.7866,15.7956,15.7866,15.7956,45800.0
2006-03-30 13:45:00,35.01,35.02,34.99,35.0,19400.0,15.7956,15.8001,15.7866,15.7911,19400.0
2006-03-30 13:50:00,35.0,35.02,34.97,35.01,23800.0,15.7911,15.8001,15.7775,15.7956,23800.0
2006-03-30 13:55:00,35.0,35.02,34.95,34.95,11000.0,15.7911,15.8001,15.7685,15.7685,11000.0
2006-03-30 14:00:00,34.94,35.04,34.94,35.03,19200.0,15.764,15.8091,15.764,15.8046,19200.0
2006-03-30 14:05:00,35.03,35.05,35.01,35.02,15200.0,15.8046,15.8136,15.7956,15.8001,15200.0
2006-03-30 14:10:00,35.03,35.03,35.0,35.02,10400.0,15.8046,15.8046,15.7911,15.8001,10400.0
2006-03-30 14:15:00,35.02,35.08,35.01,35.04,22600.0,15.8001,15.8272,15.7956,15.8091,22600.0
2006-03-30 14:20:00,35.04,35.09,34.99,35.0,36400.0,15.8091,15.8317,15.7866,15.7911,36400.0
2006-03-30 14:25:00,34.99,35.02,34.99,35.0,38200.0,15.7866,15.8001,15.7866,15.7911,38200.0
2006-03-30 14:30:00,34.98,35.01,34.98,35.01,24400.0,15.7821,15.7956,15.7821,15.7956,24400.0
2006-03-30 14:35:00,34.99,35.01,34.99,34.99,65600.0,15.7866,15.7956,15.7866,15.7866,65600.0
2006-03-30 14:40:00,34.99,34.99,34.96,34.97,26600.0,15.7866,15.7866,15.773,15.7775,26600.0
2006-03-30 14:45:00,34.97,34.98,34.96,34.98,14000.0,15.7775,15.7821,15.773,15.7821,14000.0
2006-03-30 14:50:00,34.97,34.99,34.93,34.95,53200.0,15.7775,15.7866,15.7595,15.7685,53200.0
2006-03-30 14:55:00,34.95,34.95,34.92,34.93,26600.0,15.7685,15.7685,15.755,15.7595,26600.0
2006-03-30 15:00:00,34.94,34.95,34.94,34.94,23400.0,15.764,15.7685,15.764,15.764,23400.0
2006-03-30 15:05:00,34.94,34.95,34.94,34.95,22600.0,15.764,15.7685,15.764,15.7685,22600.0
2006-03-30 15:10:00,34.95,34.95,34.89,34.9,33600.0,15.7685,15.7685,15.7414,15.746,33600.0
2006-03-30 15:15:00,34.9,34.9,34.87,34.89,33200.0,15.746,15.746,15.7324,15.7414,33200.0
2006-03-30 15:20:00,34.9,34.93,34.9,34.92,43400.0,15.746,15.7595,15.746,15.755,43400.0
2006-03-30 15:25:00,34.92,34.92,34.9,34.9,29200.0,15.755,15.755,15.746,15.746,29200.0
2006-03-30 15:30:00,34.9,34.9,34.87,34.88,63400.0,15.746,15.746,15.7324,15.7369,63400.0
2006-03-30 15:35:00,34.88,34.92,34.88,34.89,48600.0,15.7369,15.755,15.7369,15.7414,48600.0
2006-03-30 15:40:00,34.88,34.89,34.87,34.87,40600.0,15.7369,15.7414,15.7324,15.7324,40600.0
2006-03-30 15:45:00,34.87,34.88,34.83,34.85,61200.0,15.7324,15.7369,15.7144,15.7234,61200.0
2006-03-30 15:50:00,34.86,34.9,34.86,34.9,48200.0,15.7279,15.746,15.7279,15.746,48200.0
2006-03-30 15:55:00,34.9,34.91,34.88,34.88,51200.0,15.746,15.7505,15.7369,15.7369,51200.0
2006-03-31 09:30:00,35.02,35.02,34.97,35.0,65600.0,15.8001,15.8001,15.7775,15.7911,65600.0
2006-03-31 09:35:00,34.99,35.09,34.99,35.04,30800.0,15.7866,15.8317,15.7866,15.8091,30800.0
2006-03-31 09:40:00,35.04,35.04,34.93,34.98,28400.0,15.8091,15.8091,15.7595,15.7821,28400.0
2006-03-31 09:45:00,34.95,34.99,34.93,34.93,33000.0,15.7685,15.7866,15.7595,15.7595,33000.0
2006-03-31 09:50:00,34.93,34.95,34.93,34.93,76800.0,15.7595,15.7685,15.7595,15.7595,76800.0
2006-03-31 09:55:00,34.95,34.95,34.85,34.91,30200.0,15.7685,15.7685,15.7234,15.7505,30200.0
2006-03-31 10:00:00,34.93,34.93,34.85,34.87,46200.0,15.7595,15.7595,15.7234,15.7324,46200.0
2006-03-31 10:05:00,34.87,34.92,34.86,34.9,42200.0,15.7324,15.755,15.7279,15.746,42200.0
2006-03-31 10:10:00,34.91,34.93,34.9,34.92,28800.0,15.7505,15.7595,15.746,15.755,28800.0
2006-03-31 10:15:00,34.9,34.94,34.9,34.93,64600.0,15.746,15.764,15.746,15.7595,64600.0
2006-03-31 10:20:00,34.93,34.95,34.91,34.94,40400.0,15.7595,15.7685,15.7505,15.764,40400.0
2006-03-31 10:25:00,34.94,34.94,34.9,34.9,18000.0,15.764,15.764,15.746,15.746,18000.0
2006-03-31 10:30:00,34.88,34.91,34.88,34.91,20000.0,15.7369,15.7505,15.7369,15.7505,20000.0
2006-03-31 10:35:00,34.91,34.92,34.9,34.92,12800.0,15.7505,15.755,15.746,15.755,12800.0
2006-03-31 10:40:00,34.91,34.92,34.91,34.91,20200.0,15.7505,15.755,15.7505,15.7505,20200.0
2006-03-31 10:45:00,34.9,34.91,34.86,34.9,39800.0,15.746,15.7505,15.7279,15.746,39800.0
2006-03-31 10:50:00,34.9,34.91,34.87,34.89,16600.0,15.746,15.7505,15.7324,15.7414,16600.0
2006-03-31 10:55:00,34.89,34.9,34.88,34.88,8600.0,15.7414,15.746,15.7369,15.7369,8600.0
2006-03-31 11:00:00,34.87,34.9,34.85,34.85,19600.0,15.7324,15.746,15.7234,15.7234,19600.0
2006-03-31 11:05:00,34.86,34.87,34.83,34.83,35000.0,15.7279,15.7324,15.7144,15.7144,35000.0
2006-03-31 11:10:00,34.83,34.87,34.83,34.86,10400.0,15.7144,15.7324,15.7144,15.7279,10400.0
2006-03-31 11:15:00,34.86,34.86,34.84,34.85,7000.0,15.7279,15.7279,15.7189,15.7234,7000.0
2006-03-31 11:20:00,34.84,34.85,34.83,34.85,12400.0,15.7189,15.7234,15.7144,15.7234,12400.0
2006-03-31 11:25:00,34.84,34.84,34.8,34.8,20400.0,15.7189,15.7189,15.7008,15.7008,20400.0
2006-03-31 11:30:00,34.77,34.78,34.75,34.75,22600.0,15.6873,15.6918,15.6783,15.6783,22600.0
2006-03-31 11:35:00,34.75,34.8,34.73,34.79,32200.0,15.6783,15.7008,15.6693,15.6963,32200.0
2006-03-31 11:40:00,34.79,34.8,34.74,34.77,11800.0,15.6963,15.7008,15.6738,15.6873,11800.0
2006-03-31 11:45:00,34.78,34.81,34.77,34.81,10200.0,15.6918,15.7054,15.6873,15.7054,10200.0
2006-03-31 11:50:00,34.79,34.79,34.76,34.79,13600.0,15.6963,15.6963,15.6828,15.6963,13600.0
2006-03-31 11:55:00,34.78,34.85,34.75,34.77,32200.0,15.6918,15.7234,15.6783,15.6873,32200.0
2006-03-31 12:00:00,34.77,34.77,34.74,34.75,18800.0,15.6873,15.6873,15.6738,15.6783,18800.0
2006-03-31 12:05:00,34.76,34.77,34.74,34.74,12000.0,15.6828,15.6873,15.6738,15.6738,12000.0
2006-03-31 12:10:00,34.74,34.74,34.7,34.7,27800.0,15.6738,15.6738,15.6557,15.6557,27800.0
2006-03-31 12:15:00,34.7,34.7,34.68,34.68,35600.0,15.6557,15.6557,15.6467,15.6467,35600.0
2006-03-31 12:20:00,34.68,34.69,34.66,34.66,11200.0,15.6467,15.6512,15.6377,15.6377,11200.0
2006-03-31 12:25:00,34.66,34.7,34.64,34.69,43000.0,15.6377,15.6557,15.6287,15.6512,43000.0
2006-03-31 12:30:00,34.68,34.68,34.64,34.65,14400.0,15.6467,15.6467,15.6287,15.6332,14400.0
2006-03-31 12:35:00,34.65,34.69,34.65,34.68,18800.0,15.6332,15.6512,15.6332,15.6467,18800.0
2006-03-31 12:40:00,34.68,34.7,34.68,34.68,15000.0,15.6467,15.6557,15.6467,15.6467,15000.0
2006-03-31 12:45:00,34.69,34.7,34.66,34.68,33400.0,15.6512,15.6557,15.6377,15.6467,33400.0
2006-03-31 12:50:00,34.68,34.72,34.68,34.72,17400.0,15.6467,15.6647,15.6467,15.6647,17400.0
2006-03-31 12:55:00,34.72,34.74,34.7,34.7,24000.0,15.6647,15.6738,15.6557,15.6557,24000.0
2006-03-31 13:00:00,34.72,34.72,34.7,34.7,12000.0,15.6647,15.6647,15.6557,15.6557,12000.0
2006-03-31 13:05:00,34.7,34.7,34.67,34.67,25000.0,15.6557,15.6557,15.6422,15.6422,25000.0
2006-03-31 13:10:00,34.66,34.67,34.65,34.65,24400.0,15.6377,15.6422,15.6332,15.6332,24400.0
2006-03-31 13:15:00,34.66,34.68,34.63,34.68,24200.0,15.6377,15.6467,15.6241,15.6467,24200.0
2006-03-31 13:20:00,34.68,34.68,34.63,34.63,13000.0,15.6467,15.6467,15.6241,15.6241,13000.0
2006-03-31 13:25:00,34.63,34.63,34.58,34.58,25200.0,15.6241,15.6241,15.6016,15.6016,25200.0
2006-03-31 13:30:00,34.59,34.59,34.55,34.56,22800.0,15.6061,15.6061,15.588,15.5926,22800.0
2006-03-31 13:35:00,34.57,34.57,34.51,34.53,42400.0,15.5971,15.5971,15.57,15.579,42400.0
2006-03-31 13:40:00,34.52,34.53,34.51,34.52,11200.0,15.5745,15.579,15.57,15.5745,11200.0
2006-03-31 13:45:00,34.5,34.51,34.46,34.49,80400.0,15.5655,15.57,15.5474,15.561,80400.0
2006-03-31 13:50:00,34.49,34.5,34.48,34.49,33600.0,15.561,15.5655,15.5565,15.561,33600.0
2006-03-31 13:55:00,34.49,34.55,34.49,34.54,18000.0,15.561,15.588,15.561,15.5835,18000.0
2006-03-31 14:00:00,34.54,34.55,34.52,34.54,14800.0,15.5835,15.588,15.5745,15.5835,14800.0
2006-03-31 14:05:00,34.55,34.55,34.5,34.52,19800.0,15.588,15.588,15.5655,15.5745,19800.0
2006-03-31 14:10:00,34.52,34.57,34.52,34.56,13800.0,15.5745,15.5971,15.5745,15.5926,13800.0
2006-03-31 14:15:00,34.57,34.58,34.56,34.58,16200.0,15.5971,15.6016,15.5926,15.6016,16200.0
2006-03-31 14:20:00,34.58,34.63,34.58,34.63,47400.0,15.6016,15.6241,15.6016,15.6241,47400.0
2006-03-31 14:25:00,34.62,34.63,34.59,34.61,38400.0,15.6196,15.6241,15.6061,15.6151,38400.0
2006-03-31 14:30:00,34.61,34.62,34.58,34.6,24000.0,15.6151,15.6196,15.6016,15.6106,24000.0
2006-03-31 14:35:00,34.6,34.6,34.59,34.6,21000.0,15.6106,15.6106,15.6061,15.6106,21000.0
2006-03-31 14:40:00,34.6,34.6,34.58,34.58,19000.0,15.6106,15.6106,15.6016,15.6016,19000.0
2006-03-31 14:45:00,34.58,34.6,34.57,34.59,55800.0,15.6016,15.6106,15.5971,15.6061,55800.0
2006-03-31 14:50:00,34.59,34.62,34.58,34.62,57000.0,15.6061,15.6196,15.6016,15.6196,57000.0
2006-03-31 14:55:00,34.62,34.63,34.6,34.61,21600.0,15.6196,15.6241,15.6106,15.6151,21600.0
2006-03-31 15:00:00,34.61,34.62,34.57,34.58,21200.0,15.6151,15.6196,15.5971,15.6016,21200.0
2006-03-31 15:05:00,34.58,34.58,34.56,34.56,19400.0,15.6016,15.6016,15.5926,15.5926,19400.0
2006-03-31 15:10:00,34.55,34.55,34.51,34.51,27200.0,15.588,15.588,15.57,15.57,27200.0
2006-03-31 15:15:00,34.52,34.52,34.48,34.48,30600.0,15.5745,15.5745,15.5565,15.5565,30600.0
2006-03-31 15:20:00,34.48,34.49,34.47,34.48,33000.0,15.5565,15.561,15.552,15.5565,33000.0
2006-03-31 15:25:00,34.48,34.48,34.47,34.47,21000.0,15.5565,15.5565,15.552,15.552,21000.0
2006-03-31 15:30:00,34.47,34.49,34.44,34.49,44200.0,15.552,15.561,15.5384,15.561,44200.0
2006-03-31 15:35:00,34.5,34.51,34.49,34.5,46200.0,15.5655,15.57,15.561,15.5655,46200.0
2006-03-31 15:40:00,34.5,34.57,34.49,34.56,79200.0,15.5655,15.5971,15.561,15.5926,79200.0
2006-03-31 15:45:00,34.56,34.58,34.49,34.49,63800.0,15.5926,15.6016,15.561,15.561,63800.0
2006-03-31 15:50:00,34.49,34.55,34.49,34.55,85400.0,15.561,15.588,15.561,15.588,85400.0
2006-03-31 15:55:00,34.54,34.55,34.51,34.51,82200.0,15.5835,15.588,15.57,15.57,82200.0
2006-04-03 09:30:00,34.41,34.57,34.41,34.42,115400.0,15.5249,15.5971,15.5249,15.5294,115400.0
2006-04-03 09:35:00,34.42,34.45,34.36,34.42,40800.0,15.5294,15.5429,15.5023,15.5294,40800.0
2006-04-03 09:40:00,34.41,34.42,34.41,34.42,46800.0,15.5249,15.5294,15.5249,15.5294,46800.0
2006-04-03 09:45:00,34.42,34.58,34.42,34.55,53600.0,15.5294,15.6016,15.5294,15.588,53600.0
2006-04-03 09:50:00,34.56,34.62,34.52,34.55,49400.0,15.5926,15.6196,15.5745,15.588,49400.0
2006-04-03 09:55:00,34.55,34.58,34.52,34.55,34400.0,15.588,15.6016,15.5745,15.588,34400.0
2006-04-03 10:00:00,34.56,34.6,34.52,34.6,67400.0,15.5926,15.6106,15.5745,15.6106,67400.0
2006-04-03 10:05:00,34.59,34.69,34.59,34.69,25800.0,15.6061,15.6512,15.6061,15.6512,25800.0
2006-04-03 10:10:00,34.69,34.77,34.68,34.77,38000.0,15.6512,15.6873,15.6467,15.6873,38000.0
2006-04-03 10:15:00,34.77,34.88,34.76,34.88,46200.0,15.6873,15.7369,15.6828,15.7369,46200.0
2006-04-03 10:20:00,34.88,34.94,34.88,34.92,38000.0,15.7369,15.764,15.7369,15.755,38000.0
2006-04-03 10:25:00,34.92,34.94,34.92,34.94,46400.0,15.755,15.764,15.755,15.764,46400.0
2006-04-03 10:30:00,34.95,35.06,34.95,35.05,48000.0,15.7685,15.8181,15.7685,15.8136,48000.0
2006-04-03 10:35:00,35.05,35.13,35.05,35.13,39000.0,15.8136,15.8497,15.8136,15.8497,39000.0
2006-04-03 10:40:00,35.12,35.18,35.12,35.18,32000.0,15.8452,15.8723,15.8452,15.8723,32000.0
2006-04-03 10:45:00,35.18,35.2,35.1,35.15,78600.0,15.8723,15.8813,15.8362,15.8588,78600.0
2006-04-03 10:50:00,35.14,35.16,35.13,35.14,40800.0,15.8542,15.8633,15.8497,15.8542,40800.0
2006-04-03 10:55:00,35.14,35.16,35.13,35.15,46800.0,15.8542,15.8633,15.8497,15.8588,46800.0
2006-04-03 11:00:00,35.15,35.17,35.13,35.13,40200.0,15.8588,15.8678,15.8497,15.8497,40200.0
2006-04-03 11:05:00,35.13,35.17,35.12,35.12,41800.0,15.8497,15.8678,15.8452,15.8452,41800.0
2006-04-03 11:10:00,35.12,35.17,35.11,35.16,26800.0,15.8452,15.8678,15.8407,15.8633,26800.0
2006-04-03 11:15:00,35.16,35.21,35.13,35.14,56200.0,15.8633,15.8858,15.8497,15.8542,56200.0
2006-04-03 11:20:00,35.13,35.17,35.13,35.15,10400.0,15.8497,15.8678,15.8497,15.8588,10400.0
2006-04-03 11:25:00,35.15,35.15,35.12,35.13,17200.0,15.8588,15.8588,15.8452,15.8497,17200.0
2006-04-03 11:30:00,35.12,35.13,35.09,35.09,18000.0,15.8452,15.8497,15.8317,15.8317,18000.0
2006-04-03 11:35:00,35.1,35.1,35.07,35.08,22600.0,15.8362,15.8362,15.8227,15.8272,22600.0
2006-04-03 11:40:00,35.08,35.09,35.07,35.09,8600.0,15.8272,15.8317,15.8227,15.8317,8600.0
2006-04-03 11:45:00,35.09,35.14,35.09,35.12,23800.0,15.8317,15.8542,15.8317,15.8452,23800.0
2006-04-03 11:50:00,35.1,35.2,35.1,35.2,25200.0,15.8362,15.8813,15.8362,15.8813,25200.0
2006-04-03 11:55:00,35.2,35.23,35.2,35.22,43000.0,15.8813,15.8948,15.8813,15.8903,43000.0
2006-04-03 12:00:00,35.22,35.24,35.19,35.24,93000.0,15.8903,15.8994,15.8768,15.8994,93000.0
2006-04-03 12:05:00,35.23,35.24,35.16,35.17,11800.0,15.8948,15.8994,15.8633,15.8678,11800.0
2006-04-03 12:10:00,35.16,35.19,35.15,35.16,27000.0,15.8633,15.8768,15.8588,15.8633,27000.0
2006-04-03 12:15:00,35.18,35.2,35.17,35.17,17000.0,15.8723,15.8813,15.8678,15.8678,17000.0
2006-04-03 12:20:00,35.17,35.2,35.16,35.16,15000.0,15.8678,15.8813,15.8633,15.8633,15000.0
2006-04-03 12:25:00,35.15,35.17,35.15,35.15,12000.0,15.8588,15.8678,15.8588,15.8588,12000.0
2006-04-03 12:30:00,35.15,35.15,35.12,35.13,18000.0,15.8588,15.8588,15.8452,15.8497,18000.0
2006-04-03 12:35:00,35.12,35.13,35.08,35.1,20200.0,15.8452,15.8497,15.8272,15.8362,20200.0
2006-04-03 12:40:00,35.1,35.11,35.1,35.1,7800.0,15.8362,15.8407,15.8362,15.8362,7800.0
2006-04-03 12:45:00,35.1,35.1,35.09,35.09,3400.0,15.8362,15.8362,15.8317,15.8317,3400.0
2006-04-03 12:50:00,35.08,35.09,35.06,35.06,27600.0,15.8272,15.8317,15.8181,15.8181,27600.0
2006-04-03 12:55:00,35.06,35.1,35.04,35.06,49400.0,15.8181,15.8362,15.8091,15.8181,49400.0
2006-04-03 13:00:00,35.05,35.06,35.01,35.02,16200.0,15.8136,15.8181,15.7956,15.8001,16200.0
2006-04-03 13:05:00,35.02,35.02,34.99,35.0,27200.0,15.8001,15.8001,15.7866,15.7911,27200.0
2006-04-03 13:10:00,35.0,35.01,34.99,34.99,62600.0,15.7911,15.7956,15.7866,15.7866,62600.0
2006-04-03 13:15:00,34.99,35.01,34.99,35.0,8800.0,15.7866,15.7956,15.7866,15.7911,8800.0
2006-04-03 13:20:00,35.01,35.03,35.01,35.03,16600.0,15.7956,15.8046,15.7956,15.8046,16600.0
2006-04-03 13:25:00,35.03,35.06,35.02,35.05,16600.0,15.8046,15.8181,15.8001,15.8136,16600.0
2006-04-03 13:30:00,35.04,35.1,35.04,35.09,68400.0,15.8091,15.8362,15.8091,15.8317,68400.0
2006-04-03 13:35:00,35.09,35.12,35.09,35.12,29000.0,15.8317,15.8452,15.8317,15.8452,29000.0
2006-04-03 13:40:00,35.12,35.12,35.1,35.1,12800.0,15.8452,15.8452,15.8362,15.8362,12800.0
2006-04-03 13:45:00,35.11,35.13,35.11,35.12,19200.0,15.8407,15.8497,15.8407,15.8452,19200.0
2006-04-03 13:50:00,35.12,35.18,35.1,35.18,24800.0,15.8452,15.8723,15.8362,15.8723,24800.0
2006-04-03 13:55:00,35.18,35.18,35.17,35.17,22000.0,15.8723,15.8723,15.8678,15.8678,22000.0
2006-04-03 14:00:00,35.16,35.2,35.15,35.19,52400.0,15.8633,15.8813,15.8588,15.8768,52400.0
2006-04-03 14:05:00,35.19,35.3,35.18,35.25,93800.0,15.8768,15.9264,15.8723,15.9039,93800.0
2006-04-03 14:10:00,35.24,35.24,35.2,35.2,19800.0,15.8994,15.8994,15.8813,15.8813,19800.0
2006-04-03 14:15:00,35.2,35.24,35.19,35.24,43200.0,15.8813,15.8994,15.8768,15.8994,43200.0
2006-04-03 14:20:00,35.24,35.24,35.21,35.24,33000.0,15.8994,15.8994,15.8858,15.8994,33000.0
2006-04-03 14:25:00,35.24,35.26,35.21,35.24,100200.0,15.8994,15.9084,15.8858,15.8994,100200.0
2006-04-03 14:30:00,35.25,35.29,35.23,35.27,76400.0,15.9039,15.9219,15.8948,15.9129,76400.0
2006-04-03 14:35:00,35.26,35.28,35.24,35.27,51200.0,15.9084,15.9174,15.8994,15.9129,51200.0
2006-04-03 14:40:00,35.26,35.29,35.22,35.27,153600.0,15.9084,15.9219,15.8903,15.9129,153600.0
2006-04-03 14:45:00,35.27,35.27,35.24,35.26,29200.0,15.9129,15.9129,15.8994,15.9084,29200.0
2006-04-03 14:50:00,35.27,35.27,35.22,35.26,25200.0,15.9129,15.9129,15.8903,15.9084,25200.0
2006-04-03 14:55:00,35.26,35.29,35.24,35.27,33000.0,15.9084,15.9219,15.8994,15.9129,33000.0
2006-04-03 15:00:00,35.26,35.29,35.26,35.27,33200.0,15.9084,15.9219,15.9084,15.9129,33200.0
2006-04-03 15:05:00,35.28,35.29,35.27,35.29,12800.0,15.9174,15.9219,15.9129,15.9219,12800.0
2006-04-03 15:10:00,35.27,35.29,35.24,35.27,55600.0,15.9129,15.9219,15.8994,15.9129,55600.0
2006-04-03 15:15:00,35.26,35.29,35.25,35.28,33400.0,15.9084,15.9219,15.9039,15.9174,33400.0
2006-04-03 15:20:00,35.28,35.29,35.26,35.28,29200.0,15.9174,15.9219,15.9084,15.9174,29200.0
2006-04-03 15:25:00,35.27,35.28,35.26,35.27,15600.0,15.9129,15.9174,15.9084,15.9129,15600.0
2006-04-03 15:30:00,35.27,35.3,35.26,35.29,117400.0,15.9129,15.9264,15.9084,15.9219,117400.0
2006-04-03 15:35:00,35.28,35.29,35.18,35.24,107800.0,15.9174,15.9219,15.8723,15.8994,107800.0
2006-04-03 15:40:00,35.25,35.26,35.2,35.2,155200.0,15.9039,15.9084,15.8813,15.8813,155200.0
2006-04-03 15:45:00,35.19,35.21,35.12,35.12,95200.0,15.8768,15.8858,15.8452,15.8452,95200.0
2006-04-03 15:50:00,35.13,35.21,35.11,35.21,128600.0,15.8497,15.8858,15.8407,15.8858,128600.0
2006-04-03 15:55:00,35.21,35.23,35.18,35.19,173600.0,15.8858,15.8948,15.8723,15.8768,173600.0
2006-04-04 09:30:00,35.15,35.16,35.02,35.03,39600.0,15.8588,15.8633,15.8001,15.8046,39600.0
2006-04-04 09:35:00,35.02,35.26,35.0,35.24,65400.0,15.8001,15.9084,15.7911,15.8994,65400.0
2006-04-04 09:40:00,35.24,35.3,35.11,35.13,117800.0,15.8994,15.9264,15.8407,15.8497,117800.0
2006-04-04 09:45:00,35.13,35.26,35.1,35.26,113800.0,15.8497,15.9084,15.8362,15.9084,113800.0
2006-04-04 09:50:00,35.25,35.27,35.2,35.22,66000.0,15.9039,15.9129,15.8813,15.8903,66000.0
2006-04-04 09:55:00,35.2,35.27,35.18,35.21,40800.0,15.8813,15.9129,15.8723,15.8858,40800.0
2006-04-04 10:00:00,35.21,35.27,35.21,35.26,33800.0,15.8858,15.9129,15.8858,15.9084,33800.0
2006-04-04 10:05:00,35.26,35.42,35.26,35.37,41800.0,15.9084,15.9806,15.9084,15.958,41800.0
2006-04-04 10:10:00,35.39,35.42,35.3,35.31,23600.0,15.967,15.9806,15.9264,15.9309,23600.0
2006-04-04 10:15:00,35.32,35.32,35.26,35.28,33800.0,15.9355,15.9355,15.9084,15.9174,33800.0
2006-04-04 10:20:00,35.29,35.32,35.28,35.31,40800.0,15.9219,15.9355,15.9174,15.9309,40800.0
2006-04-04 10:25:00,35.31,35.4,35.31,35.34,67800.0,15.9309,15.9715,15.9309,15.9445,67800.0
2006-04-04 10:30:00,35.33,35.39,35.33,35.39,25000.0,15.94,15.967,15.94,15.967,25000.0
2006-04-04 10:35:00,35.39,35.4,35.37,35.37,125800.0,15.967,15.9715,15.958,15.958,125800.0
2006-04-04 10:40:00,35.37,35.43,35.35,35.42,28400.0,15.958,15.9851,15.949,15.9806,28400.0
2006-04-04 10:45:00,35.41,35.46,35.41,35.46,31600.0,15.9761,15.9986,15.9761,15.9986,31600.0
2006-04-04 10:50:00,35.46,35.49,35.45,35.47,36400.0,15.9986,16.0122,15.9941,16.0031,36400.0
2006-04-04 10:55:00,35.46,35.49,35.37,35.4,29600.0,15.9986,16.0122,15.958,15.9715,29600.0
2006-04-04 11:00:00,35.4,35.46,35.36,35.46,53000.0,15.9715,15.9986,15.9535,15.9986,53000.0
2006-04-04 11:05:00,35.45,35.46,35.37,35.44,68600.0,15.9941,15.9986,15.958,15.9896,68600.0
2006-04-04 11:10:00,35.43,35.45,35.4,35.4,19200.0,15.9851,15.9941,15.9715,15.9715,19200.0
2006-04-04 11:15:00,35.4,35.48,35.37,35.47,63800.0,15.9715,16.0076,15.958,16.0031,63800.0
2006-04-04 11:20:00,35.47,35.47,35.42,35.43,20400.0,16.0031,16.0031,15.9806,15.9851,20400.0
2006-04-04 11:25:00,35.43,35.48,35.43,35.46,22800.0,15.9851,16.0076,15.9851,15.9986,22800.0
2006-04-04 11:30:00,35.46,35.46,35.45,35.45,9800.0,15.9986,15.9986,15.9941,15.9941,9800.0
2006-04-04 11:35:00,35.45,35.46,35.42,35.43,43600.0,15.9941,15.9986,15.9806,15.9851,43600.0
2006-04-04 11:40:00,35.43,35.48,35.43,35.48,37000.0,15.9851,16.0076,15.9851,16.0076,37000.0
2006-04-04 11:45:00,35.49,35.52,35.49,35.52,33000.0,16.0122,16.0257,16.0122,16.0257,33000.0
2006-04-04 11:50:00,35.52,35.55,35.51,35.53,24800.0,16.0257,16.0392,16.0212,16.0302,24800.0
2006-04-04 11:55:00,35.54,35.55,35.52,35.52,22400.0,16.0347,16.0392,16.0257,16.0257,22400.0
2006-04-04 12:00:00,35.52,35.61,35.52,35.57,37400.0,16.0257,16.0663,16.0257,16.0482,37400.0
2006-04-04 12:05:00,35.58,35.61,35.58,35.59,62600.0,16.0528,16.0663,16.0528,16.0573,62600.0
2006-04-04 12:10:00,35.59,35.6,35.56,35.59,44200.0,16.0573,16.0618,16.0437,16.0573,44200.0
2006-04-04 12:15:00,35.59,35.65,35.58,35.6,46600.0,16.0573,16.0843,16.0528,16.0618,46600.0
2006-04-04 12:20:00,35.59,35.62,35.58,35.59,18800.0,16.0573,16.0708,16.0528,16.0573,18800.0
2006-04-04 12:25:00,35.59,35.63,35.58,35.6,23600.0,16.0573,16.0753,16.0528,16.0618,23600.0
2006-04-04 12:30:00,35.59,35.63,35.59,35.63,42600.0,16.0573,16.0753,16.0573,16.0753,42600.0
2006-04-04 12:35:00,35.63,35.64,35.59,35.6,55600.0,16.0753,16.0798,16.0573,16.0618,55600.0
2006-04-04 12:40:00,35.6,35.67,35.6,35.67,37800.0,16.0618,16.0934,16.0618,16.0934,37800.0
2006-04-04 12:45:00,35.66,35.72,35.63,35.7,82800.0,16.0889,16.1159,16.0753,16.1069,82800.0
2006-04-04 12:50:00,35.69,35.69,35.68,35.68,8200.0,16.1024,16.1024,16.0979,16.0979,8200.0
2006-04-04 12:55:00,35.68,35.7,35.68,35.68,19800.0,16.0979,16.1069,16.0979,16.0979,19800.0
2006-04-04 13:00:00,35.67,35.72,35.67,35.7,25200.0,16.0934,16.1159,16.0934,16.1069,25200.0
2006-04-04 13:05:00,35.7,35.72,35.66,35.7,40400.0,16.1069,16.1159,16.0889,16.1069,40400.0
2006-04-04 13:10:00,35.68,35.73,35.68,35.7,18400.0,16.0979,16.1204,16.0979,16.1069,18400.0
2006-04-04 13:15:00,35.69,35.69,35.6,35.6,22600.0,16.1024,16.1024,16.0618,16.0618,22600.0
2006-04-04 13:20:00,35.6,35.6,35.52,35.53,90600.0,16.0618,16.0618,16.0257,16.0302,90600.0
2006-04-04 13:25:00,35.54,35.54,35.51,35.52,32400.0,16.0347,16.0347,16.0212,16.0257,32400.0
2006-04-04 13:30:00,35.52,35.59,35.52,35.57,38000.0,16.0257,16.0573,16.0257,16.0482,38000.0
2006-04-04 13:35:00,35.57,35.59,35.54,35.59,51400.0,16.0482,16.0573,16.0347,16.0573,51400.0
2006-04-04 13:40:00,35.59,35.61,35.57,35.6,50200.0,16.0573,16.0663,16.0482,16.0618,50200.0
2006-04-04 13:45:00,35.59,35.6,35.55,35.57,24400.0,16.0573,16.0618,16.0392,16.0482,24400.0
2006-04-04 13:50:00,35.57,35.61,35.56,35.58,33000.0,16.0482,16.0663,16.0437,16.0528,33000.0
2006-04-04 13:55:00,35.57,35.63,35.57,35.63,22000.0,16.0482,16.0753,16.0482,16.0753,22000.0
2006-04-04 14:00:00,35.63,35.63,35.57,35.58,23800.0,16.0753,16.0753,16.0482,16.0528,23800.0
2006-04-04 14:05:00,35.59,35.59,35.56,35.59,15600.0,16.0573,16.0573,16.0437,16.0573,15600.0
2006-04-04 14:10:00,35.59,35.63,35.56,35.62,29400.0,16.0573,16.0753,16.0437,16.0708,29400.0
2006-04-04 14:15:00,35.62,35.66,35.59,35.66,30200.0,16.0708,16.0889,16.0573,16.0889,30200.0
2006-04-04 14:20:00,35.67,35.7,35.66,35.7,35400.0,16.0934,16.1069,16.0889,16.1069,35400.0
2006-04-04 14:25:00,35.7,35.75,35.7,35.73,38000.0,16.1069,16.1295,16.1069,16.1204,38000.0
2006-04-04 14:30:00,35.73,35.74,35.68,35.68,27400.0,16.1204,16.1249,16.0979,16.0979,27400.0
2006-04-04 14:35:00,35.68,35.68,35.63,35.65,72600.0,16.0979,16.0979,16.0753,16.0843,72600.0
2006-04-04 14:40:00,35.63,35.7,35.62,35.62,101000.0,16.0753,16.1069,16.0708,16.0708,101000.0
2006-04-04 14:45:00,35.63,35.67,35.63,35.67,53800.0,16.0753,16.0934,16.0753,16.0934,53800.0
2006-04-04 14:50:00,35.67,35.69,35.66,35.69,76400.0,16.0934,16.1024,16.0889,16.1024,76400.0
2006-04-04 14:55:00,35.7,35.74,35.7,35.74,68200.0,16.1069,16.1249,16.1069,16.1249,68200.0
2006-04-04 15:00:00,35.74,35.8,35.73,35.78,78000.0,16.1249,16.152,16.1204,16.143,78000.0
2006-04-04 15:05:00,35.79,35.79,35.77,35.77,51600.0,16.1475,16.1475,16.1385,16.1385,51600.0
2006-04-04 15:10:00,35.77,35.82,35.77,35.82,121600.0,16.1385,16.161,16.1385,16.161,121600.0
2006-04-04 15:15:00,35.82,35.83,35.8,35.8,73600.0,16.161,16.1656,16.152,16.152,73600.0
2006-04-04 15:20:00,35.81,35.87,35.8,35.85,60400.0,16.1565,16.1836,16.152,16.1746,60400.0
2006-04-04 15:25:00,35.85,35.89,35.85,35.89,61800.0,16.1746,16.1926,16.1746,16.1926,61800.0
2006-04-04 15:30:00,35.89,35.91,35.82,35.83,70400.0,16.1926,16.2016,16.161,16.1656,70400.0
2006-04-04 15:35:00,35.83,35.84,35.8,35.8,43000.0,16.1656,16.1701,16.152,16.152,43000.0
2006-04-04 15:40:00,35.8,35.86,35.8,35.85,66600.0,16.152,16.1791,16.152,16.1746,66600.0
2006-04-04 15:45:00,35.85,35.85,35.78,35.79,83800.0,16.1746,16.1746,16.143,16.1475,83800.0
2006-04-04 15:50:00,35.79,35.82,35.79,35.82,72600.0,16.1475,16.161,16.1475,16.161,72600.0
2006-04-04 15:55:00,35.81,35.84,35.8,35.84,101200.0,16.1565,16.1701,16.152,16.1701,101200.0
2006-04-05 09:30:00,35.77,35.88,35.74,35.85,68400.0,16.1385,16.1881,16.1249,16.1746,68400.0
2006-04-05 09:35:00,35.88,35.88,35.71,35.71,17400.0,16.1881,16.1881,16.1114,16.1114,17400.0
2006-04-05 09:40:00,35.71,35.85,35.71,35.79,35200.0,16.1114,16.1746,16.1114,16.1475,35200.0
2006-04-05 09:45:00,35.79,35.8,35.75,35.76,84400.0,16.1475,16.152,16.1295,16.134,84400.0
2006-04-05 09:50:00,35.76,35.77,35.74,35.76,66800.0,16.134,16.1385,16.1249,16.134,66800.0
2006-04-05 09:55:00,35.74,35.76,35.71,35.72,121400.0,16.1249,16.134,16.1114,16.1159,121400.0
2006-04-05 10:00:00,35.74,35.79,35.7,35.77,46400.0,16.1249,16.1475,16.1069,16.1385,46400.0
2006-04-05 10:05:00,35.73,35.79,35.71,35.77,125400.0,16.1204,16.1475,16.1114,16.1385,125400.0
2006-04-05 10:10:00,35.75,35.77,35.73,35.74,42400.0,16.1295,16.1385,16.1204,16.1249,42400.0
2006-04-05 10:15:00,35.73,35.77,35.71,35.76,61600.0,16.1204,16.1385,16.1114,16.134,61600.0
2006-04-05 10:20:00,35.75,35.77,35.73,35.76,34000.0,16.1295,16.1385,16.1204,16.134,34000.0
2006-04-05 10:25:00,35.74,35.82,35.74,35.81,42000.0,16.1249,16.161,16.1249,16.1565,42000.0
2006-04-05 10:30:00,35.8,35.88,35.8,35.88,50600.0,16.152,16.1881,16.152,16.1881,50600.0
2006-04-05 10:35:00,35.88,35.95,35.88,35.93,53400.0,16.1881,16.2197,16.1881,16.2107,53400.0
2006-04-05 10:40:00,35.93,35.99,35.93,35.98,80800.0,16.2107,16.2377,16.2107,16.2332,80800.0
2006-04-05 10:45:00,35.98,36.02,35.98,35.99,48600.0,16.2332,16.2513,16.2332,16.2377,48600.0
2006-04-05 10:50:00,35.99,35.99,35.96,35.96,19800.0,16.2377,16.2377,16.2242,16.2242,19800.0
2006-04-05 10:55:00,35.96,35.96,35.9,35.91,24800.0,16.2242,16.2242,16.1971,16.2016,24800.0
2006-04-05 11:00:00,35.91,35.91,35.85,35.9,15000.0,16.2016,16.2016,16.1746,16.1971,15000.0
2006-04-05 11:05:00,35.9,35.92,35.85,35.87,29600.0,16.1971,16.2062,16.1746,16.1836,29600.0
2006-04-05 11:10:00,35.87,35.87,35.8,35.81,26600.0,16.1836,16.1836,16.152,16.1565,26600.0
2006-04-05 11:15:00,35.81,35.85,35.81,35.83,28200.0,16.1565,16.1746,16.1565,16.1656,28200.0
2006-04-05 11:20:00,35.82,35.82,35.8,35.8,14200.0,16.161,16.161,16.152,16.152,14200.0
2006-04-05 11:25:00,35.79,35.83,35.77,35.83,56600.0,16.1475,16.1656,16.1385,16.1656,56600.0
2006-04-05 11:30:00,35.83,35.84,35.77,35.79,33800.0,16.1656,16.1701,16.1385,16.1475,33800.0
2006-04-05 11:35:00,35.79,35.79,35.76,35.77,32600.0,16.1475,16.1475,16.134,16.1385,32600.0
2006-04-05 11:40:00,35.77,35.77,35.74,35.77,33800.0,16.1385,16.1385,16.1249,16.1385,33800.0
2006-04-05 11:45:00,35.77,35.81,35.77,35.8,22000.0,16.1385,16.1565,16.1385,16.152,22000.0
2006-04-05 11:50:00,35.8,35.81,35.77,35.81,48000.0,16.152,16.1565,16.1385,16.1565,48000.0
2006-04-05 11:55:00,35.82,35.84,35.81,35.82,12800.0,16.161,16.1701,16.1565,16.161,12800.0
2006-04-05 12:00:00,35.83,35.84,35.81,35.81,31400.0,16.1656,16.1701,16.1565,16.1565,31400.0
2006-04-05 12:05:00,35.81,35.83,35.8,35.83,10200.0,16.1565,16.1656,16.152,16.1656,10200.0
2006-04-05 12:10:00,35.83,35.85,35.79,35.79,18400.0,16.1656,16.1746,16.1475,16.1475,18400.0
2006-04-05 12:15:00,35.79,35.82,35.79,35.82,8600.0,16.1475,16.161,16.1475,16.161,8600.0
2006-04-05 12:20:00,35.81,35.83,35.78,35.79,15600.0,16.1565,16.1656,16.143,16.1475,15600.0
2006-04-05 12:25:00,35.79,35.8,35.77,35.77,24800.0,16.1475,16.152,16.1385,16.1385,24800.0
2006-04-05 12:30:00,35.76,35.77,35.74,35.76,17600.0,16.134,16.1385,16.1249,16.134,17600.0
2006-04-05 12:35:00,35.76,35.76,35.68,35.68,23400.0,16.134,16.134,16.0979,16.0979,23400.0
2006-04-05 12:40:00,35.68,35.69,35.66,35.66,43600.0,16.0979,16.1024,16.0889,16.0889,43600.0
2006-04-05 12:45:00,35.68,35.72,35.67,35.72,27200.0,16.0979,16.1159,16.0934,16.1159,27200.0
2006-04-05 12:50:00,35.72,35.74,35.71,35.72,14600.0,16.1159,16.1249,16.1114,16.1159,14600.0
2006-04-05 12:55:00,35.72,35.73,35.71,35.72,9600.0,16.1159,16.1204,16.1114,16.1159,9600.0
2006-04-05 13:00:00,35.73,35.79,35.73,35.77,21800.0,16.1204,16.1475,16.1204,16.1385,21800.0
2006-04-05 13:05:00,35.8,35.8,35.69,35.69,15600.0,16.152,16.152,16.1024,16.1024,15600.0
2006-04-05 13:10:00,35.69,35.74,35.67,35.74,17800.0,16.1024,16.1249,16.0934,16.1249,17800.0
2006-04-05 13:15:00,35.73,35.74,35.72,35.72,13400.0,16.1204,16.1249,16.1159,16.1159,13400.0
2006-04-05 13:20:00,35.72,35.74,35.72,35.72,19000.0,16.1159,16.1249,16.1159,16.1159,19000.0
2006-04-05 13:25:00,35.72,35.74,35.71,35.74,23400.0,16.1159,16.1249,16.1114,16.1249,23400.0
2006-04-05 13:30:00,35.74,35.77,35.74,35.74,31600.0,16.1249,16.1385,16.1249,16.1249,31600.0
2006-04-05 13:35:00,35.75,35.76,35.74,35.74,40800.0,16.1295,16.134,16.1249,16.1249,40800.0
2006-04-05 13:40:00,35.74,35.74,35.73,35.74,19800.0,16.1249,16.1249,16.1204,16.1249,19800.0
2006-04-05 13:45:00,35.73,35.73,35.7,35.72,20000.0,16.1204,16.1204,16.1069,16.1159,20000.0
2006-04-05 13:50:00,35.72,35.76,35.72,35.76,16400.0,16.1159,16.134,16.1159,16.134,16400.0
2006-04-05 13:55:00,35.76,35.77,35.74,35.76,17800.0,16.134,16.1385,16.1249,16.134,17800.0
2006-04-05 14:00:00,35.74,35.74,35.71,35.73,26600.0,16.1249,16.1249,16.1114,16.1204,26600.0
2006-04-05 14:05:00,35.73,35.76,35.73,35.76,16800.0,16.1204,16.134,16.1204,16.134,16800.0
2006-04-05 14:10:00,35.76,35.84,35.75,35.83,41200.0,16.134,16.1701,16.1295,16.1656,41200.0
2006-04-05 14:15:00,35.83,35.89,35.83,35.89,15400.0,16.1656,16.1926,16.1656,16.1926,15400.0
2006-04-05 14:20:00,35.89,35.95,35.89,35.91,21000.0,16.1926,16.2197,16.1926,16.2016,21000.0
2006-04-05 14:25:00,35.92,35.96,35.88,35.95,23000.0,16.2062,16.2242,16.1881,16.2197,23000.0
2006-04-05 14:30:00,35.95,35.99,35.94,35.98,38000.0,16.2197,16.2377,16.2152,16.2332,38000.0
2006-04-05 14:35:00,35.97,36.01,35.97,36.0,33200.0,16.2287,16.2468,16.2287,16.2422,33200.0
2006-04-05 14:40:00,36.0,36.02,35.99,36.01,36800.0,16.2422,16.2513,16.2377,16.2468,36800.0
2006-04-05 14:45:00,36.0,36.02,35.99,35.99,23200.0,16.2422,16.2513,16.2377,16.2377,23200.0
2006-04-05 14:50:00,35.99,35.99,35.96,35.98,37400.0,16.2377,16.2377,16.2242,16.2332,37400.0
2006-04-05 14:55:00,35.98,36.01,35.95,36.0,31200.0,16.2332,16.2468,16.2197,16.2422,31200.0
2006-04-05 15:00:00,35.99,36.0,35.95,35.97,35400.0,16.2377,16.2422,16.2197,16.2287,35400.0
2006-04-05 15:05:00,35.97,35.98,35.96,35.97,20800.0,16.2287,16.2332,16.2242,16.2287,20800.0
2006-04-05 15:10:00,35.98,35.99,35.94,35.94,25400.0,16.2332,16.2377,16.2152,16.2152,25400.0
2006-04-05 15:15:00,35.94,35.99,35.93,35.96,56600.0,16.2152,16.2377,16.2107,16.2242,56600.0
2006-04-05 15:20:00,35.96,36.01,35.96,35.97,55000.0,16.2242,16.2468,16.2242,16.2287,55000.0
2006-04-05 15:25:00,35.98,35.99,35.97,35.97,33200.0,16.2332,16.2377,16.2287,16.2287,33200.0
2006-04-05 15:30:00,35.97,35.98,35.95,35.96,52400.0,16.2287,16.2332,16.2197,16.2242,52400.0
2006-04-05 15:35:00,35.96,35.98,35.94,35.97,36800.0,16.2242,16.2332,16.2152,16.2287,36800.0
2006-04-05 15:40:00,35.96,35.98,35.96,35.97,40200.0,16.2242,16.2332,16.2242,16.2287,40200.0
2006-04-05 15:45:00,35.96,35.96,35.92,35.93,34600.0,16.2242,16.2242,16.2062,16.2107,34600.0
2006-04-05 15:50:00,35.93,35.94,35.91,35.92,33800.0,16.2107,16.2152,16.2016,16.2062,33800.0
2006-04-05 15:55:00,35.92,35.92,35.89,35.91,65000.0,16.2062,16.2062,16.1926,16.2016,65000.0
2006-04-06 09:30:00,35.97,35.98,35.77,35.83,51600.0,16.2287,16.2332,16.1385,16.1656,51600.0
2006-04-06 09:35:00,35.85,35.97,35.77,35.88,21600.0,16.1746,16.2287,16.1385,16.1881,21600.0
2006-04-06 09:40:00,35.82,35.92,35.8,35.83,40000.0,16.161,16.2062,16.152,16.1656,40000.0
2006-04-06 09:45:00,35.83,35.9,35.78,35.78,42000.0,16.1656,16.1971,16.143,16.143,42000.0
2006-04-06 09:50:00,35.79,35.83,35.79,35.83,24000.0,16.1475,16.1656,16.1475,16.1656,24000.0
2006-04-06 09:55:00,35.83,35.85,35.76,35.76,26200.0,16.1656,16.1746,16.134,16.134,26200.0
2006-04-06 10:00:00,35.76,35.76,35.68,35.69,28400.0,16.134,16.134,16.0979,16.1024,28400.0
2006-04-06 10:05:00,35.68,35.7,35.65,35.68,38600.0,16.0979,16.1069,16.0843,16.0979,38600.0
2006-04-06 10:10:00,35.68,35.71,35.67,35.71,36800.0,16.0979,16.1114,16.0934,16.1114,36800.0
2006-04-06 10:15:00,35.71,35.72,35.69,35.7,13800.0,16.1114,16.1159,16.1024,16.1069,13800.0
2006-04-06 10:20:00,35.69,35.69,35.63,35.63,19000.0,16.1024,16.1024,16.0753,16.0753,19000.0
2006-04-06 10:25:00,35.63,35.65,35.6,35.63,22400.0,16.0753,16.0843,16.0618,16.0753,22400.0
2006-04-06 10:30:00,35.61,35.61,35.51,35.55,49200.0,16.0663,16.0663,16.0212,16.0392,49200.0
2006-04-06 10:35:00,35.56,35.63,35.55,35.63,57200.0,16.0437,16.0753,16.0392,16.0753,57200.0
2006-04-06 10:40:00,35.63,35.65,35.58,35.59,26400.0,16.0753,16.0843,16.0528,16.0573,26400.0
2006-04-06 10:45:00,35.58,35.6,35.56,35.59,40800.0,16.0528,16.0618,16.0437,16.0573,40800.0
2006-04-06 10:50:00,35.58,35.6,35.58,35.58,25600.0,16.0528,16.0618,16.0528,16.0528,25600.0
2006-04-06 10:55:00,35.57,35.59,35.56,35.57,20000.0,16.0482,16.0573,16.0437,16.0482,20000.0
2006-04-06 11:00:00,35.56,35.57,35.48,35.48,58800.0,16.0437,16.0482,16.0076,16.0076,58800.0
2006-04-06 11:05:00,35.48,35.54,35.48,35.49,15200.0,16.0076,16.0347,16.0076,16.0122,15200.0
2006-04-06 11:10:00,35.5,35.59,35.5,35.56,11200.0,16.0167,16.0573,16.0167,16.0437,11200.0
2006-04-06 11:15:00,35.56,35.56,35.47,35.49,14600.0,16.0437,16.0437,16.0031,16.0122,14600.0
2006-04-06 11:20:00,35.49,35.49,35.46,35.48,10000.0,16.0122,16.0122,15.9986,16.0076,10000.0
2006-04-06 11:25:00,35.47,35.52,35.47,35.5,11600.0,16.0031,16.0257,16.0031,16.0167,11600.0
2006-04-06 11:30:00,35.49,35.5,35.47,35.49,7800.0,16.0122,16.0167,16.0031,16.0122,7800.0
2006-04-06 11:35:00,35.49,35.49,35.48,35.49,6000.0,16.0122,16.0122,16.0076,16.0122,6000.0
2006-04-06 11:40:00,35.49,35.51,35.48,35.5,12400.0,16.0122,16.0212,16.0076,16.0167,12400.0
2006-04-06 11:45:00,35.49,35.5,35.48,35.48,13000.0,16.0122,16.0167,16.0076,16.0076,13000.0
2006-04-06 11:50:00,35.48,35.48,35.42,35.42,13600.0,16.0076,16.0076,15.9806,15.9806,13600.0
2006-04-06 11:55:00,35.4,35.43,35.38,35.41,17600.0,15.9715,15.9851,15.9625,15.9761,17600.0
2006-04-06 12:00:00,35.4,35.44,35.4,35.4,25000.0,15.9715,15.9896,15.9715,15.9715,25000.0
2006-04-06 12:05:00,35.4,35.44,35.4,35.41,33600.0,15.9715,15.9896,15.9715,15.9761,33600.0
2006-04-06 12:10:00,35.4,35.49,35.4,35.42,29800.0,15.9715,16.0122,15.9715,15.9806,29800.0
2006-04-06 12:15:00,35.42,35.47,35.37,35.38,47000.0,15.9806,16.0031,15.958,15.9625,47000.0
2006-04-06 12:20:00,35.4,35.41,35.37,35.37,17000.0,15.9715,15.9761,15.958,15.958,17000.0
2006-04-06 12:25:00,35.38,35.38,35.33,35.34,46200.0,15.9625,15.9625,15.94,15.9445,46200.0
2006-04-06 12:30:00,35.35,35.47,35.35,35.47,39800.0,15.949,16.0031,15.949,16.0031,39800.0
2006-04-06 12:35:00,35.47,35.51,35.46,35.48,64800.0,16.0031,16.0212,15.9986,16.0076,64800.0
2006-04-06 12:40:00,35.48,35.52,35.48,35.51,28000.0,16.0076,16.0257,16.0076,16.0212,28000.0
2006-04-06 12:45:00,35.5,35.54,35.48,35.54,31400.0,16.0167,16.0347,16.0076,16.0347,31400.0
2006-04-06 12:50:00,35.53,35.56,35.5,35.55,37800.0,16.0302,16.0437,16.0167,16.0392,37800.0
2006-04-06 12:55:00,35.56,35.6,35.54,35.58,26800.0,16.0437,16.0618,16.0347,16.0528,26800.0
2006-04-06 13:00:00,35.58,35.6,35.56,35.57,12600.0,16.0528,16.0618,16.0437,16.0482,12600.0
2006-04-06 13:05:00,35.56,35.57,35.53,35.53,26600.0,16.0437,16.0482,16.0302,16.0302,26600.0
2006-04-06 13:10:00,35.53,35.55,35.52,35.54,33200.0,16.0302,16.0392,16.0257,16.0347,33200.0
2006-04-06 13:15:00,35.54,35.55,35.53,35.55,25600.0,16.0347,16.0392,16.0302,16.0392,25600.0
2006-04-06 13:20:00,35.54,35.62,35.54,35.54,23000.0,16.0347,16.0708,16.0347,16.0347,23000.0
2006-04-06 13:25:00,35.53,35.59,35.53,35.57,15800.0,16.0302,16.0573,16.0302,16.0482,15800.0
2006-04-06 13:30:00,35.57,35.6,35.57,35.59,16000.0,16.0482,16.0618,16.0482,16.0573,16000.0
2006-04-06 13:35:00,35.58,35.6,35.57,35.6,8600.0,16.0528,16.0618,16.0482,16.0618,8600.0
2006-04-06 13:40:00,35.6,35.67,35.58,35.63,34800.0,16.0618,16.0934,16.0528,16.0753,34800.0
2006-04-06 13:45:00,35.63,35.7,35.63,35.68,25200.0,16.0753,16.1069,16.0753,16.0979,25200.0
2006-04-06 13:50:00,35.69,35.74,35.66,35.73,27600.0,16.1024,16.1249,16.0889,16.1204,27600.0
2006-04-06 13:55:00,35.73,35.75,35.71,35.74,30000.0,16.1204,16.1295,16.1114,16.1249,30000.0
2006-04-06 14:00:00,35.73,35.75,35.68,35.68,18200.0,16.1204,16.1295,16.0979,16.0979,18200.0
2006-04-06 14:05:00,35.68,35.73,35.68,35.72,15400.0,16.0979,16.1204,16.0979,16.1159,15400.0
2006-04-06 14:10:00,35.73,35.76,35.73,35.74,148400.0,16.1204,16.134,16.1204,16.1249,148400.0
2006-04-06 14:15:00,35.74,35.77,35.73,35.77,32200.0,16.1249,16.1385,16.1204,16.1385,32200.0
2006-04-06 14:20:00,35.77,35.77,35.74,35.77,18200.0,16.1385,16.1385,16.1249,16.1385,18200.0
2006-04-06 14:25:00,35.76,35.77,35.74,35.75,12600.0,16.134,16.1385,16.1249,16.1295,12600.0
2006-04-06 14:30:00,35.74,35.74,35.64,35.64,19000.0,16.1249,16.1249,16.0798,16.0798,19000.0
2006-04-06 14:35:00,35.63,35.64,35.62,35.63,31400.0,16.0753,16.0798,16.0708,16.0753,31400.0
2006-04-06 14:40:00,35.63,35.65,35.62,35.62,12000.0,16.0753,16.0843,16.0708,16.0708,12000.0
2006-04-06 14:45:00,35.62,35.62,35.56,35.57,34200.0,16.0708,16.0708,16.0437,16.0482,34200.0
2006-04-06 14:50:00,35.57,35.63,35.57,35.63,124800.0,16.0482,16.0753,16.0482,16.0753,124800.0
2006-04-06 14:55:00,35.62,35.63,35.59,35.6,18400.0,16.0708,16.0753,16.0573,16.0618,18400.0
2006-04-06 15:00:00,35.6,35.62,35.58,35.58,78600.0,16.0618,16.0708,16.0528,16.0528,78600.0
2006-04-06 15:05:00,35.57,35.63,35.55,35.62,28400.0,16.0482,16.0753,16.0392,16.0708,28400.0
2006-04-06 15:10:00,35.6,35.66,35.6,35.63,25800.0,16.0618,16.0889,16.0618,16.0753,25800.0
2006-04-06 15:15:00,35.62,35.7,35.62,35.7,35400.0,16.0708,16.1069,16.0708,16.1069,35400.0
2006-04-06 15:20:00,35.7,35.72,35.68,35.71,53000.0,16.1069,16.1159,16.0979,16.1114,53000.0
2006-04-06 15:25:00,35.71,35.74,35.71,35.73,70800.0,16.1114,16.1249,16.1114,16.1204,70800.0
2006-04-06 15:30:00,35.73,35.73,35.66,35.67,65200.0,16.1204,16.1204,16.0889,16.0934,65200.0
2006-04-06 15:35:00,35.68,35.68,35.65,35.65,29200.0,16.0979,16.0979,16.0843,16.0843,29200.0
2006-04-06 15:40:00,35.65,35.66,35.63,35.66,22200.0,16.0843,16.0889,16.0753,16.0889,22200.0
2006-04-06 15:45:00,35.66,35.77,35.64,35.77,49400.0,16.0889,16.1385,16.0798,16.1385,49400.0
2006-04-06 15:50:00,35.77,35.77,35.74,35.74,72800.0,16.1385,16.1385,16.1249,16.1249,72800.0
2006-04-06 15:55:00,35.74,35.97,35.7,35.73,115800.0,16.1249,16.2287,16.1069,16.1204,115800.0
2006-04-07 09:30:00,35.67,35.68,35.52,35.55,35400.0,16.0934,16.0979,16.0257,16.0392,35400.0
2006-04-07 09:35:00,35.55,35.7,35.55,35.64,13400.0,16.0392,16.1069,16.0392,16.0798,13400.0
2006-04-07 09:40:00,35.63,35.69,35.6,35.66,40000.0,16.0753,16.1024,16.0618,16.0889,40000.0
2006-04-07 09:45:00,35.62,35.63,35.52,35.52,67400.0,16.0708,16.0753,16.0257,16.0257,67400.0
2006-04-07 09:50:00,35.52,35.54,35.4,35.4,43200.0,16.0257,16.0347,15.9715,15.9715,43200.0
2006-04-07 09:55:00,35.42,35.47,35.42,35.43,59000.0,15.9806,16.0031,15.9806,15.9851,59000.0
2006-04-07 10:00:00,35.42,35.42,35.31,35.34,23000.0,15.9806,15.9806,15.9309,15.9445,23000.0
2006-04-07 10:05:00,35.34,35.42,35.31,35.39,20800.0,15.9445,15.9806,15.9309,15.967,20800.0
2006-04-07 10:10:00,35.4,35.4,35.37,35.38,23800.0,15.9715,15.9715,15.958,15.9625,23800.0
2006-04-07 10:15:00,35.4,35.47,35.38,35.42,25000.0,15.9715,16.0031,15.9625,15.9806,25000.0
2006-04-07 10:20:00,35.43,35.46,35.4,35.44,39600.0,15.9851,15.9986,15.9715,15.9896,39600.0
2006-04-07 10:25:00,35.44,35.5,35.41,35.5,243000.0,15.9896,16.0167,15.9761,16.0167,243000.0
2006-04-07 10:30:00,35.5,35.5,35.44,35.48,82200.0,16.0167,16.0167,15.9896,16.0076,82200.0
2006-04-07 10:35:00,35.46,35.49,35.46,35.47,92800.0,15.9986,16.0122,15.9986,16.0031,92800.0
2006-04-07 10:40:00,35.47,35.51,35.46,35.49,47400.0,16.0031,16.0212,15.9986,16.0122,47400.0
2006-04-07 10:45:00,35.49,35.5,35.49,35.49,84400.0,16.0122,16.0167,16.0122,16.0122,84400.0
2006-04-07 10:50:00,35.49,35.49,35.45,35.45,51400.0,16.0122,16.0122,15.9941,15.9941,51400.0
2006-04-07 10:55:00,35.44,35.46,35.42,35.45,28400.0,15.9896,15.9986,15.9806,15.9941,28400.0
2006-04-07 11:00:00,35.45,35.47,35.42,35.47,24000.0,15.9941,16.0031,15.9806,16.0031,24000.0
2006-04-07 11:05:00,35.48,35.53,35.47,35.53,16200.0,16.0076,16.0302,16.0031,16.0302,16200.0
2006-04-07 11:10:00,35.52,35.52,35.51,35.51,13600.0,16.0257,16.0257,16.0212,16.0212,13600.0
2006-04-07 11:15:00,35.5,35.55,35.49,35.55,33200.0,16.0167,16.0392,16.0122,16.0392,33200.0
2006-04-07 11:20:00,35.56,35.56,35.53,35.55,36200.0,16.0437,16.0437,16.0302,16.0392,36200.0
2006-04-07 11:25:00,35.55,35.57,35.49,35.51,37800.0,16.0392,16.0482,16.0122,16.0212,37800.0
2006-04-07 11:30:00,35.51,35.51,35.45,35.45,101800.0,16.0212,16.0212,15.9941,15.9941,101800.0
2006-04-07 11:35:00,35.45,35.58,35.45,35.58,79600.0,15.9941,16.0528,15.9941,16.0528,79600.0
2006-04-07 11:40:00,35.58,35.59,35.55,35.55,49000.0,16.0528,16.0573,16.0392,16.0392,49000.0
2006-04-07 11:45:00,35.56,35.57,35.52,35.55,51400.0,16.0437,16.0482,16.0257,16.0392,51400.0
2006-04-07 11:50:00,35.55,35.63,35.55,35.63,46400.0,16.0392,16.0753,16.0392,16.0753,46400.0
2006-04-07 11:55:00,35.62,35.62,35.58,35.58,24400.0,16.0708,16.0708,16.0528,16.0528,24400.0
2006-04-07 12:00:00,35.58,35.62,35.57,35.62,31800.0,16.0528,16.0708,16.0482,16.0708,31800.0
2006-04-07 12:05:00,35.62,35.65,35.62,35.62,66200.0,16.0708,16.0843,16.0708,16.0708,66200.0
2006-04-07 12:10:00,35.61,35.62,35.56,35.57,46200.0,16.0663,16.0708,16.0437,16.0482,46200.0
2006-04-07 12:15:00,35.57,35.6,35.57,35.6,35600.0,16.0482,16.0618,16.0482,16.0618,35600.0
2006-04-07 12:20:00,35.6,35.69,35.6,35.68,52200.0,16.0618,16.1024,16.0618,16.0979,52200.0
2006-04-07 12:25:00,35.68,35.69,35.67,35.68,18800.0,16.0979,16.1024,16.0934,16.0979,18800.0
2006-04-07 12:30:00,35.68,35.73,35.67,35.72,30200.0,16.0979,16.1204,16.0934,16.1159,30200.0
2006-04-07 12:35:00,35.72,35.73,35.68,35.69,57000.0,16.1159,16.1204,16.0979,16.1024,57000.0
2006-04-07 12:40:00,35.69,35.7,35.65,35.69,32200.0,16.1024,16.1069,16.0843,16.1024,32200.0
2006-04-07 12:45:00,35.69,35.71,35.68,35.68,36200.0,16.1024,16.1114,16.0979,16.0979,36200.0
2006-04-07 12:50:00,35.68,35.7,35.66,35.66,21200.0,16.0979,16.1069,16.0889,16.0889,21200.0
2006-04-07 12:55:00,35.65,35.67,35.65,35.67,55800.0,16.0843,16.0934,16.0843,16.0934,55800.0
2006-04-07 13:00:00,35.67,35.67,35.6,35.6,30200.0,16.0934,16.0934,16.0618,16.0618,30200.0
2006-04-07 13:05:00,35.6,35.69,35.6,35.69,24600.0,16.0618,16.1024,16.0618,16.1024,24600.0
2006-04-07 13:10:00,35.69,35.71,35.66,35.66,24600.0,16.1024,16.1114,16.0889,16.0889,24600.0
2006-04-07 13:15:00,35.66,35.66,35.63,35.63,12200.0,16.0889,16.0889,16.0753,16.0753,12200.0
2006-04-07 13:20:00,35.63,35.65,35.57,35.59,17200.0,16.0753,16.0843,16.0482,16.0573,17200.0
2006-04-07 13:25:00,35.59,35.63,35.58,35.61,16800.0,16.0573,16.0753,16.0528,16.0663,16800.0
2006-04-07 13:30:00,35.61,35.62,35.56,35.58,11000.0,16.0663,16.0708,16.0437,16.0528,11000.0
2006-04-07 13:35:00,35.6,35.6,35.55,35.56,31200.0,16.0618,16.0618,16.0392,16.0437,31200.0
2006-04-07 13:40:00,35.56,35.56,35.52,35.52,19600.0,16.0437,16.0437,16.0257,16.0257,19600.0
2006-04-07 13:45:00,35.52,35.52,35.51,35.52,22400.0,16.0257,16.0257,16.0212,16.0257,22400.0
2006-04-07 13:50:00,35.53,35.54,35.52,35.53,26600.0,16.0302,16.0347,16.0257,16.0302,26600.0
2006-04-07 13:55:00,35.51,35.55,35.49,35.54,28400.0,16.0212,16.0392,16.0122,16.0347,28400.0
2006-04-07 14:00:00,35.52,35.59,35.52,35.59,15000.0,16.0257,16.0573,16.0257,16.0573,15000.0
2006-04-07 14:05:00,35.6,35.65,35.58,35.65,25000.0,16.0618,16.0843,16.0528,16.0843,25000.0
2006-04-07 14:10:00,35.64,35.64,35.61,35.62,20400.0,16.0798,16.0798,16.0663,16.0708,20400.0
2006-04-07 14:15:00,35.62,35.63,35.58,35.58,20400.0,16.0708,16.0753,16.0528,16.0528,20400.0
2006-04-07 14:20:00,35.57,35.62,35.57,35.59,32400.0,16.0482,16.0708,16.0482,16.0573,32400.0
2006-04-07 14:25:00,35.58,35.58,35.55,35.57,19800.0,16.0528,16.0528,16.0392,16.0482,19800.0
2006-04-07 14:30:00,35.56,35.62,35.55,35.6,14800.0,16.0437,16.0708,16.0392,16.0618,14800.0
2006-04-07 14:35:00,35.6,35.63,35.59,35.63,8800.0,16.0618,16.0753,16.0573,16.0753,8800.0
2006-04-07 14:40:00,35.63,35.7,35.63,35.69,22800.0,16.0753,16.1069,16.0753,16.1024,22800.0
2006-04-07 14:45:00,35.69,35.69,35.67,35.69,7600.0,16.1024,16.1024,16.0934,16.1024,7600.0
2006-04-07 14:50:00,35.69,35.71,35.68,35.68,10400.0,16.1024,16.1114,16.0979,16.0979,10400.0
2006-04-07 14:55:00,35.68,35.69,35.6,35.6,20800.0,16.0979,16.1024,16.0618,16.0618,20800.0
2006-04-07 15:00:00,35.6,35.6,35.58,35.58,16800.0,16.0618,16.0618,16.0528,16.0528,16800.0
2006-04-07 15:05:00,35.58,35.6,35.58,35.59,22600.0,16.0528,16.0618,16.0528,16.0573,22600.0
2006-04-07 15:10:00,35.6,35.6,35.59,35.6,14800.0,16.0618,16.0618,16.0573,16.0618,14800.0
2006-04-07 15:15:00,35.6,35.6,35.58,35.58,22000.0,16.0618,16.0618,16.0528,16.0528,22000.0
2006-04-07 15:20:00,35.58,35.58,35.53,35.54,54400.0,16.0528,16.0528,16.0302,16.0347,54400.0
2006-04-07 15:25:00,35.54,35.54,35.48,35.49,35200.0,16.0347,16.0347,16.0076,16.0122,35200.0
2006-04-07 15:30:00,35.49,35.54,35.49,35.54,25600.0,16.0122,16.0347,16.0122,16.0347,25600.0
2006-04-07 15:35:00,35.54,35.54,35.51,35.51,22800.0,16.0347,16.0347,16.0212,16.0212,22800.0
2006-04-07 15:40:00,35.52,35.57,35.5,35.56,62600.0,16.0257,16.0482,16.0167,16.0437,62600.0
2006-04-07 15:45:00,35.56,35.56,35.52,35.52,30400.0,16.0437,16.0437,16.0257,16.0257,30400.0
2006-04-07 15:50:00,35.52,35.56,35.49,35.51,94200.0,16.0257,16.0437,16.0122,16.0212,94200.0
2006-04-07 15:55:00,35.51,35.53,35.49,35.49,100600.0,16.0212,16.0302,16.0122,16.0122,100600.0
2006-04-10 09:30:00,35.51,35.63,35.5,35.6,46600.0,16.0212,16.0753,16.0167,16.0618,46600.0
2006-04-10 09:35:00,35.6,35.63,35.48,35.48,26000.0,16.0618,16.0753,16.0076,16.0076,26000.0
2006-04-10 09:40:00,35.47,35.55,35.45,35.52,45000.0,16.0031,16.0392,15.9941,16.0257,45000.0
2006-04-10 09:45:00,35.51,35.51,35.46,35.47,11200.0,16.0212,16.0212,15.9986,16.0031,11200.0
2006-04-10 09:50:00,35.49,35.58,35.49,35.5,28800.0,16.0122,16.0528,16.0122,16.0167,28800.0
2006-04-10 09:55:00,35.52,35.52,35.47,35.5,29600.0,16.0257,16.0257,16.0031,16.0167,29600.0
2006-04-10 10:00:00,35.5,35.57,35.47,35.57,41000.0,16.0167,16.0482,16.0031,16.0482,41000.0
2006-04-10 10:05:00,35.57,35.63,35.57,35.63,63800.0,16.0482,16.0753,16.0482,16.0753,63800.0
2006-04-10 10:10:00,35.65,35.65,35.62,35.63,32600.0,16.0843,16.0843,16.0708,16.0753,32600.0
2006-04-10 10:15:00,35.64,35.66,35.63,35.65,43400.0,16.0798,16.0889,16.0753,16.0843,43400.0
2006-04-10 10:20:00,35.65,35.7,35.63,35.7,42400.0,16.0843,16.1069,16.0753,16.1069,42400.0
2006-04-10 10:25:00,35.71,35.71,35.66,35.66,24000.0,16.1114,16.1114,16.0889,16.0889,24000.0
2006-04-10 10:30:00,35.66,35.68,35.65,35.68,9200.0,16.0889,16.0979,16.0843,16.0979,9200.0
2006-04-10 10:35:00,35.67,35.79,35.67,35.78,48400.0,16.0934,16.1475,16.0934,16.143,48400.0
2006-04-10 10:40:00,35.77,35.79,35.77,35.77,29600.0,16.1385,16.1475,16.1385,16.1385,29600.0
2006-04-10 10:45:00,35.77,35.8,35.75,35.8,33400.0,16.1385,16.152,16.1295,16.152,33400.0
2006-04-10 10:50:00,35.78,35.85,35.78,35.85,25200.0,16.143,16.1746,16.143,16.1746,25200.0
2006-04-10 10:55:00,35.85,35.86,35.84,35.84,27800.0,16.1746,16.1791,16.1701,16.1701,27800.0
2006-04-10 11:00:00,35.85,35.95,35.85,35.94,72400.0,16.1746,16.2197,16.1746,16.2152,72400.0
2006-04-10 11:05:00,35.95,36.02,35.94,35.98,116000.0,16.2197,16.2513,16.2152,16.2332,116000.0
2006-04-10 11:10:00,35.98,36.07,35.98,36.06,46000.0,16.2332,16.2738,16.2332,16.2693,46000.0
2006-04-10 11:15:00,36.06,36.1,36.04,36.04,27600.0,16.2693,16.2874,16.2603,16.2603,27600.0
2006-04-10 11:20:00,36.04,36.08,36.04,36.05,27200.0,16.2603,16.2783,16.2603,16.2648,27200.0
2006-04-10 11:25:00,36.04,36.1,36.04,36.08,26400.0,16.2603,16.2874,16.2603,16.2783,26400.0
2006-04-10 11:30:00,36.09,36.09,36.06,36.06,16200.0,16.2829,16.2829,16.2693,16.2693,16200.0
2006-04-10 11:35:00,36.06,36.1,36.06,36.1,16800.0,16.2693,16.2874,16.2693,16.2874,16800.0
2006-04-10 11:40:00,36.1,36.18,36.1,36.12,49800.0,16.2874,16.3235,16.2874,16.2964,49800.0
2006-04-10 11:45:00,36.13,36.17,36.1,36.1,21600.0,16.3009,16.3189,16.2874,16.2874,21600.0
2006-04-10 11:50:00,36.1,36.18,36.1,36.18,24000.0,16.2874,16.3235,16.2874,16.3235,24000.0
2006-04-10 11:55:00,36.18,36.2,36.16,36.2,22000.0,16.3235,16.3325,16.3144,16.3325,22000.0
2006-04-10 12:00:00,36.19,36.22,36.18,36.2,26600.0,16.328,16.3415,16.3235,16.3325,26600.0
2006-04-10 12:05:00,36.2,36.2,36.16,36.19,21400.0,16.3325,16.3325,16.3144,16.328,21400.0
2006-04-10 12:10:00,36.2,36.22,36.2,36.21,25000.0,16.3325,16.3415,16.3325,16.337,25000.0
2006-04-10 12:15:00,36.2,36.2,36.13,36.19,25400.0,16.3325,16.3325,16.3009,16.328,25400.0
2006-04-10 12:20:00,36.19,36.19,36.17,36.18,22200.0,16.328,16.328,16.3189,16.3235,22200.0
2006-04-10 12:25:00,36.18,36.22,36.16,36.22,38600.0,16.3235,16.3415,16.3144,16.3415,38600.0
2006-04-10 12:30:00,36.22,36.23,36.19,36.2,32000.0,16.3415,16.346,16.328,16.3325,32000.0
2006-04-10 12:35:00,36.19,36.2,36.18,36.19,4200.0,16.328,16.3325,16.3235,16.328,4200.0
2006-04-10 12:40:00,36.19,36.23,36.19,36.22,42600.0,16.328,16.346,16.328,16.3415,42600.0
2006-04-10 12:45:00,36.21,36.28,36.21,36.28,43800.0,16.337,16.3686,16.337,16.3686,43800.0
2006-04-10 12:50:00,36.27,36.34,36.27,36.34,86600.0,16.3641,16.3956,16.3641,16.3956,86600.0
2006-04-10 12:55:00,36.34,36.37,36.32,36.37,146000.0,16.3956,16.4092,16.3866,16.4092,146000.0
2006-04-10 13:00:00,36.37,36.38,36.34,36.35,71200.0,16.4092,16.4137,16.3956,16.4002,71200.0
2006-04-10 13:05:00,36.35,36.35,36.33,36.35,75000.0,16.4002,16.4002,16.3911,16.4002,75000.0
2006-04-10 13:10:00,36.35,36.35,36.27,36.31,54600.0,16.4002,16.4002,16.3641,16.3821,54600.0
2006-04-10 13:15:00,36.31,36.32,36.3,36.31,22600.0,16.3821,16.3866,16.3776,16.3821,22600.0
2006-04-10 13:20:00,36.3,36.33,36.29,36.31,21400.0,16.3776,16.3911,16.3731,16.3821,21400.0
2006-04-10 13:25:00,36.32,36.32,36.29,36.29,4400.0,16.3866,16.3866,16.3731,16.3731,4400.0
2006-04-10 13:30:00,36.29,36.32,36.27,36.3,46400.0,16.3731,16.3866,16.3641,16.3776,46400.0
2006-04-10 13:35:00,36.3,36.3,36.26,36.26,40000.0,16.3776,16.3776,16.3596,16.3596,40000.0
2006-04-10 13:40:00,36.26,36.27,36.24,36.24,22000.0,16.3596,16.3641,16.3505,16.3505,22000.0
2006-04-10 13:45:00,36.23,36.23,36.15,36.15,22000.0,16.346,16.346,16.3099,16.3099,22000.0
2006-04-10 13:50:00,36.15,36.15,36.12,36.13,62200.0,16.3099,16.3099,16.2964,16.3009,62200.0
2006-04-10 13:55:00,36.13,36.15,36.1,36.1,57600.0,16.3009,16.3099,16.2874,16.2874,57600.0
2006-04-10 14:00:00,36.1,36.15,36.08,36.15,43400.0,16.2874,16.3099,16.2783,16.3099,43400.0
2006-04-10 14:05:00,36.15,36.16,36.12,36.12,27800.0,16.3099,16.3144,16.2964,16.2964,27800.0
2006-04-10 14:10:00,36.12,36.12,36.09,36.09,24400.0,16.2964,16.2964,16.2829,16.2829,24400.0
2006-04-10 14:15:00,36.09,36.09,36.02,36.05,49200.0,16.2829,16.2829,16.2513,16.2648,49200.0
2006-04-10 14:20:00,36.04,36.09,36.04,36.04,33400.0,16.2603,16.2829,16.2603,16.2603,33400.0
2006-04-10 14:25:00,36.04,36.04,35.99,35.99,20200.0,16.2603,16.2603,16.2377,16.2377,20200.0
2006-04-10 14:30:00,35.99,36.02,35.97,35.98,36000.0,16.2377,16.2513,16.2287,16.2332,36000.0
2006-04-10 14:35:00,35.99,35.99,35.91,35.91,74400.0,16.2377,16.2377,16.2016,16.2016,74400.0
2006-04-10 14:40:00,35.91,35.95,35.89,35.93,63000.0,16.2016,16.2197,16.1926,16.2107,63000.0
2006-04-10 14:45:00,35.91,35.92,35.89,35.91,50800.0,16.2016,16.2062,16.1926,16.2016,50800.0
2006-04-10 14:50:00,35.91,35.91,35.85,35.87,69400.0,16.2016,16.2016,16.1746,16.1836,69400.0
2006-04-10 14:55:00,35.88,35.92,35.85,35.92,43000.0,16.1881,16.2062,16.1746,16.2062,43000.0
2006-04-10 15:00:00,35.92,35.99,35.91,35.96,68200.0,16.2062,16.2377,16.2016,16.2242,68200.0
2006-04-10 15:05:00,35.96,35.99,35.93,35.97,52600.0,16.2242,16.2377,16.2107,16.2287,52600.0
2006-04-10 15:10:00,35.96,35.98,35.94,35.96,16800.0,16.2242,16.2332,16.2152,16.2242,16800.0
2006-04-10 15:15:00,35.96,35.99,35.93,35.99,41200.0,16.2242,16.2377,16.2107,16.2377,41200.0
2006-04-10 15:20:00,35.98,35.99,35.95,35.95,57000.0,16.2332,16.2377,16.2197,16.2197,57000.0
2006-04-10 15:25:00,35.95,35.99,35.95,35.99,61400.0,16.2197,16.2377,16.2197,16.2377,61400.0
2006-04-10 15:30:00,35.99,35.99,35.88,35.89,39400.0,16.2377,16.2377,16.1881,16.1926,39400.0
2006-04-10 15:35:00,35.89,35.95,35.89,35.93,41000.0,16.1926,16.2197,16.1926,16.2107,41000.0
2006-04-10 15:40:00,35.95,35.95,35.88,35.88,35200.0,16.2197,16.2197,16.1881,16.1881,35200.0
2006-04-10 15:45:00,35.88,35.88,35.86,35.87,49400.0,16.1881,16.1881,16.1791,16.1836,49400.0
2006-04-10 15:50:00,35.87,35.98,35.87,35.98,52600.0,16.1836,16.2332,16.1836,16.2332,52600.0
2006-04-10 15:55:00,35.98,36.01,35.95,35.98,134600.0,16.2332,16.2468,16.2197,16.2332,134600.0
2006-04-11 09:30:00,36.05,36.21,36.02,36.08,38800.0,16.2648,16.337,16.2513,16.2783,38800.0
2006-04-11 09:35:00,36.07,36.09,36.02,36.04,14200.0,16.2738,16.2829,16.2513,16.2603,14200.0
2006-04-11 09:40:00,36.02,36.05,36.01,36.03,30600.0,16.2513,16.2648,16.2468,16.2558,30600.0
2006-04-11 09:45:00,36.02,36.08,36.0,36.0,60400.0,16.2513,16.2783,16.2422,16.2422,60400.0
2006-04-11 09:50:00,35.99,35.99,35.85,35.89,14400.0,16.2377,16.2377,16.1746,16.1926,14400.0
2006-04-11 09:55:00,35.89,35.94,35.89,35.92,24000.0,16.1926,16.2152,16.1926,16.2062,24000.0
2006-04-11 10:00:00,35.94,35.94,35.88,35.9,8000.0,16.2152,16.2152,16.1881,16.1971,8000.0
2006-04-11 10:05:00,35.9,36.06,35.9,36.06,26200.0,16.1971,16.2693,16.1971,16.2693,26200.0
2006-04-11 10:10:00,36.06,36.06,36.01,36.01,11800.0,16.2693,16.2693,16.2468,16.2468,11800.0
2006-04-11 10:15:00,36.0,36.02,36.0,36.0,27200.0,16.2422,16.2513,16.2422,16.2422,27200.0
2006-04-11 10:20:00,36.01,36.04,35.92,35.93,72000.0,16.2468,16.2603,16.2062,16.2107,72000.0
2006-04-11 10:25:00,35.94,35.96,35.93,35.93,32200.0,16.2152,16.2242,16.2107,16.2107,32200.0
2006-04-11 10:30:00,35.94,35.94,35.88,35.93,34200.0,16.2152,16.2152,16.1881,16.2107,34200.0
2006-04-11 10:35:00,35.93,35.93,35.88,35.88,10000.0,16.2107,16.2107,16.1881,16.1881,10000.0
2006-04-11 10:40:00,35.88,35.88,35.77,35.81,38600.0,16.1881,16.1881,16.1385,16.1565,38600.0
2006-04-11 10:45:00,35.81,35.86,35.8,35.86,57400.0,16.1565,16.1791,16.152,16.1791,57400.0
2006-04-11 10:50:00,35.85,35.88,35.84,35.88,46600.0,16.1746,16.1881,16.1701,16.1881,46600.0
2006-04-11 10:55:00,35.88,35.9,35.87,35.9,38400.0,16.1881,16.1971,16.1836,16.1971,38400.0
2006-04-11 11:00:00,35.9,35.9,35.84,35.84,16400.0,16.1971,16.1971,16.1701,16.1701,16400.0
2006-04-11 11:05:00,35.84,35.86,35.83,35.85,29600.0,16.1701,16.1791,16.1656,16.1746,29600.0
2006-04-11 11:10:00,35.85,35.87,35.85,35.85,24600.0,16.1746,16.1836,16.1746,16.1746,24600.0
2006-04-11 11:15:00,35.85,35.85,35.85,35.85,77600.0,16.1746,16.1746,16.1746,16.1746,77600.0
2006-04-11 11:20:00,35.85,35.85,35.78,35.82,33200.0,16.1746,16.1746,16.143,16.161,33200.0
2006-04-11 11:25:00,35.82,35.83,35.81,35.82,20200.0,16.161,16.1656,16.1565,16.161,20200.0
2006-04-11 11:30:00,35.82,35.87,35.81,35.87,61400.0,16.161,16.1836,16.1565,16.1836,61400.0
2006-04-11 11:35:00,35.86,35.88,35.85,35.86,26600.0,16.1791,16.1881,16.1746,16.1791,26600.0
2006-04-11 11:40:00,35.86,35.86,35.84,35.84,12400.0,16.1791,16.1791,16.1701,16.1701,12400.0
2006-04-11 11:45:00,35.83,35.84,35.81,35.82,27400.0,16.1656,16.1701,16.1565,16.161,27400.0
2006-04-11 11:50:00,35.82,35.85,35.82,35.85,20600.0,16.161,16.1746,16.161,16.1746,20600.0
2006-04-11 11:55:00,35.85,35.85,35.83,35.83,8800.0,16.1746,16.1746,16.1656,16.1656,8800.0
2006-04-11 12:00:00,35.84,35.84,35.81,35.82,34400.0,16.1701,16.1701,16.1565,16.161,34400.0
2006-04-11 12:05:00,35.82,35.84,35.82,35.83,20000.0,16.161,16.1701,16.161,16.1656,20000.0
2006-04-11 12:10:00,35.83,35.83,35.8,35.83,51200.0,16.1656,16.1656,16.152,16.1656,51200.0
2006-04-11 12:15:00,35.83,35.87,35.83,35.86,42000.0,16.1656,16.1836,16.1656,16.1791,42000.0
2006-04-11 12:20:00,35.87,35.88,35.85,35.85,8800.0,16.1836,16.1881,16.1746,16.1746,8800.0
2006-04-11 12:25:00,35.85,35.86,35.84,35.84,7800.0,16.1746,16.1791,16.1701,16.1701,7800.0
2006-04-11 12:30:00,35.84,35.87,35.83,35.87,22400.0,16.1701,16.1836,16.1656,16.1836,22400.0
2006-04-11 12:35:00,35.88,35.88,35.85,35.88,11600.0,16.1881,16.1881,16.1746,16.1881,11600.0
2006-04-11 12:40:00,35.88,35.9,35.88,35.9,13400.0,16.1881,16.1971,16.1881,16.1971,13400.0
2006-04-11 12:45:00,35.89,35.89,35.86,35.87,17000.0,16.1926,16.1926,16.1791,16.1836,17000.0
2006-04-11 12:50:00,35.86,35.88,35.85,35.88,9400.0,16.1791,16.1881,16.1746,16.1881,9400.0
2006-04-11 12:55:00,35.88,35.92,35.88,35.88,20000.0,16.1881,16.2062,16.1881,16.1881,20000.0
2006-04-11 13:00:00,35.88,35.93,35.88,35.93,14800.0,16.1881,16.2107,16.1881,16.2107,14800.0
2006-04-11 13:05:00,35.94,35.94,35.93,35.93,13000.0,16.2152,16.2152,16.2107,16.2107,13000.0
2006-04-11 13:10:00,35.93,35.93,35.9,35.9,10200.0,16.2107,16.2107,16.1971,16.1971,10200.0
2006-04-11 13:15:00,35.89,35.93,35.89,35.91,45800.0,16.1926,16.2107,16.1926,16.2016,45800.0
2006-04-11 13:20:00,35.91,35.94,35.91,35.94,8800.0,16.2016,16.2152,16.2016,16.2152,8800.0
2006-04-11 13:25:00,35.94,35.94,35.92,35.93,16200.0,16.2152,16.2152,16.2062,16.2107,16200.0
2006-04-11 13:30:00,35.93,35.96,35.9,35.93,90400.0,16.2107,16.2242,16.1971,16.2107,90400.0
2006-04-11 13:35:00,35.93,35.93,35.82,35.84,32200.0,16.2107,16.2107,16.161,16.1701,32200.0
2006-04-11 13:40:00,35.84,35.89,35.81,35.89,27400.0,16.1701,16.1926,16.1565,16.1926,27400.0
2006-04-11 13:45:00,35.88,35.88,35.85,35.85,46200.0,16.1881,16.1881,16.1746,16.1746,46200.0
2006-04-11 13:50:00,35.85,35.86,35.83,35.84,16800.0,16.1746,16.1791,16.1656,16.1701,16800.0
2006-04-11 13:55:00,35.84,35.86,35.83,35.85,536000.0,16.1701,16.1791,16.1656,16.1746,536000.0
2006-04-11 14:00:00,35.86,35.88,35.84,35.88,45200.0,16.1791,16.1881,16.1701,16.1881,45200.0
2006-04-11 14:05:00,35.87,35.88,35.86,35.87,46000.0,16.1836,16.1881,16.1791,16.1836,46000.0
2006-04-11 14:10:00,35.87,35.88,35.87,35.88,39600.0,16.1836,16.1881,16.1836,16.1881,39600.0
2006-04-11 14:15:00,35.87,35.89,35.84,35.87,42000.0,16.1836,16.1926,16.1701,16.1836,42000.0
2006-04-11 14:20:00,35.87,35.87,35.84,35.84,23000.0,16.1836,16.1836,16.1701,16.1701,23000.0
2006-04-11 14:25:00,35.85,35.88,35.83,35.87,15400.0,16.1746,16.1881,16.1656,16.1836,15400.0
2006-04-11 14:30:00,35.88,35.91,35.86,35.88,34200.0,16.1881,16.2016,16.1791,16.1881,34200.0
2006-04-11 14:35:00,35.9,35.9,35.86,35.87,15400.0,16.1971,16.1971,16.1791,16.1836,15400.0
2006-04-11 14:40:00,35.88,35.92,35.87,35.87,19000.0,16.1881,16.2062,16.1836,16.1836,19000.0
2006-04-11 14:45:00,35.87,35.87,35.82,35.84,40000.0,16.1836,16.1836,16.161,16.1701,40000.0
2006-04-11 14:50:00,35.83,35.87,35.82,35.87,24400.0,16.1656,16.1836,16.161,16.1836,24400.0
2006-04-11 14:55:00,35.86,35.87,35.85,35.85,20000.0,16.1791,16.1836,16.1746,16.1746,20000.0
2006-04-11 15:00:00,35.85,35.88,35.84,35.86,68800.0,16.1746,16.1881,16.1701,16.1791,68800.0
2006-04-11 15:05:00,35.86,35.88,35.85,35.87,42400.0,16.1791,16.1881,16.1746,16.1836,42400.0
2006-04-11 15:10:00,35.87,35.88,35.85,35.85,31000.0,16.1836,16.1881,16.1746,16.1746,31000.0
2006-04-11 15:15:00,35.85,35.88,35.85,35.85,45600.0,16.1746,16.1881,16.1746,16.1746,45600.0
2006-04-11 15:20:00,35.84,35.87,35.82,35.86,51200.0,16.1701,16.1836,16.161,16.1791,51200.0
2006-04-11 15:25:00,35.85,35.85,35.83,35.84,28600.0,16.1746,16.1746,16.1656,16.1701,28600.0
2006-04-11 15:30:00,35.85,35.85,35.83,35.84,20400.0,16.1746,16.1746,16.1656,16.1701,20400.0
2006-04-11 15:35:00,35.84,35.85,35.82,35.84,27400.0,16.1701,16.1746,16.161,16.1701,27400.0
2006-04-11 15:40:00,35.84,35.84,35.77,35.77,29400.0,16.1701,16.1701,16.1385,16.1385,29400.0
2006-04-11 15:45:00,35.77,35.85,35.77,35.84,77400.0,16.1385,16.1746,16.1385,16.1701,77400.0
2006-04-11 15:50:00,35.83,35.86,35.83,35.84,34000.0,16.1656,16.1791,16.1656,16.1701,34000.0
2006-04-11 15:55:00,35.84,35.88,35.83,35.85,62600.0,16.1701,16.1881,16.1656,16.1746,62600.0
2006-04-12 09:30:00,35.83,35.93,35.83,35.88,22400.0,16.1656,16.2107,16.1656,16.1881,22400.0
2006-04-12 09:35:00,35.91,36.07,35.9,36.06,25400.0,16.2016,16.2738,16.1971,16.2693,25400.0
2006-04-12 09:40:00,36.05,36.05,35.98,35.98,12600.0,16.2648,16.2648,16.2332,16.2332,12600.0
2006-04-12 09:45:00,35.96,35.99,35.87,35.88,24800.0,16.2242,16.2377,16.1836,16.1881,24800.0
2006-04-12 09:50:00,35.88,35.9,35.87,35.9,15000.0,16.1881,16.1971,16.1836,16.1971,15000.0
2006-04-12 09:55:00,35.92,35.96,35.92,35.93,19600.0,16.2062,16.2242,16.2062,16.2107,19600.0
2006-04-12 10:00:00,35.94,35.99,35.94,35.95,121000.0,16.2152,16.2377,16.2152,16.2197,121000.0
2006-04-12 10:05:00,35.96,35.98,35.93,35.98,9000.0,16.2242,16.2332,16.2107,16.2332,9000.0
2006-04-12 10:10:00,35.98,36.0,35.97,35.97,23400.0,16.2332,16.2422,16.2287,16.2287,23400.0
2006-04-12 10:15:00,35.97,36.0,35.95,35.95,76000.0,16.2287,16.2422,16.2197,16.2197,76000.0
2006-04-12 10:20:00,35.97,35.97,35.95,35.95,9000.0,16.2287,16.2287,16.2197,16.2197,9000.0
2006-04-12 10:25:00,35.93,35.98,35.93,35.98,45400.0,16.2107,16.2332,16.2107,16.2332,45400.0
2006-04-12 10:30:00,35.97,36.04,35.97,35.98,84000.0,16.2287,16.2603,16.2287,16.2332,84000.0
2006-04-12 10:35:00,35.98,36.0,35.97,35.99,24600.0,16.2332,16.2422,16.2287,16.2377,24600.0
2006-04-12 10:40:00,35.99,35.99,35.91,35.91,79400.0,16.2377,16.2377,16.2016,16.2016,79400.0
2006-04-12 10:45:00,35.91,35.91,35.82,35.83,10400.0,16.2016,16.2016,16.161,16.1656,10400.0
2006-04-12 10:50:00,35.83,35.92,35.82,35.92,17000.0,16.1656,16.2062,16.161,16.2062,17000.0
2006-04-12 10:55:00,35.91,35.98,35.9,35.98,32600.0,16.2016,16.2332,16.1971,16.2332,32600.0
2006-04-12 11:00:00,35.98,35.99,35.95,35.95,114200.0,16.2332,16.2377,16.2197,16.2197,114200.0
2006-04-12 11:05:00,35.95,35.96,35.94,35.94,20000.0,16.2197,16.2242,16.2152,16.2152,20000.0
2006-04-12 11:10:00,35.94,35.96,35.92,35.92,91400.0,16.2152,16.2242,16.2062,16.2062,91400.0
2006-04-12 11:15:00,35.92,35.92,35.88,35.88,9200.0,16.2062,16.2062,16.1881,16.1881,9200.0
2006-04-12 11:20:00,35.88,35.95,35.88,35.95,53600.0,16.1881,16.2197,16.1881,16.2197,53600.0
2006-04-12 11:25:00,35.95,35.96,35.91,35.91,19400.0,16.2197,16.2242,16.2016,16.2016,19400.0
2006-04-12 11:30:00,35.9,35.9,35.86,35.86,110000.0,16.1971,16.1971,16.1791,16.1791,110000.0
2006-04-12 11:35:00,35.86,35.87,35.79,35.8,20600.0,16.1791,16.1836,16.1475,16.152,20600.0
2006-04-12 11:40:00,35.79,35.79,35.77,35.77,12400.0,16.1475,16.1475,16.1385,16.1385,12400.0
2006-04-12 11:45:00,35.77,35.81,35.74,35.81,22800.0,16.1385,16.1565,16.1249,16.1565,22800.0
2006-04-12 11:50:00,35.82,35.82,35.75,35.76,100600.0,16.161,16.161,16.1295,16.134,100600.0
2006-04-12 11:55:00,35.75,35.79,35.73,35.74,30800.0,16.1295,16.1475,16.1204,16.1249,30800.0
2006-04-12 12:00:00,35.74,35.75,35.67,35.68,21800.0,16.1249,16.1295,16.0934,16.0979,21800.0
2006-04-12 12:05:00,35.71,35.73,35.7,35.7,6800.0,16.1114,16.1204,16.1069,16.1069,6800.0
2006-04-12 12:10:00,35.71,35.75,35.71,35.74,13800.0,16.1114,16.1295,16.1114,16.1249,13800.0
2006-04-12 12:15:00,35.73,35.73,35.68,35.7,44200.0,16.1204,16.1204,16.0979,16.1069,44200.0
2006-04-12 12:20:00,35.7,35.71,35.66,35.67,14200.0,16.1069,16.1114,16.0889,16.0934,14200.0
2006-04-12 12:25:00,35.67,35.67,35.64,35.66,8000.0,16.0934,16.0934,16.0798,16.0889,8000.0
2006-04-12 12:30:00,35.63,35.69,35.63,35.69,11600.0,16.0753,16.1024,16.0753,16.1024,11600.0
2006-04-12 12:35:00,35.67,35.7,35.67,35.67,12000.0,16.0934,16.1069,16.0934,16.0934,12000.0
2006-04-12 12:40:00,35.68,35.71,35.67,35.69,15800.0,16.0979,16.1114,16.0934,16.1024,15800.0
2006-04-12 12:45:00,35.69,35.7,35.67,35.68,5600.0,16.1024,16.1069,16.0934,16.0979,5600.0
2006-04-12 12:50:00,35.66,35.71,35.66,35.7,19000.0,16.0889,16.1114,16.0889,16.1069,19000.0
2006-04-12 12:55:00,35.7,35.73,35.68,35.72,21800.0,16.1069,16.1204,16.0979,16.1159,21800.0
2006-04-12 13:00:00,35.73,35.74,35.71,35.74,3600.0,16.1204,16.1249,16.1114,16.1249,3600.0
2006-04-12 13:05:00,35.74,35.79,35.74,35.77,9600.0,16.1249,16.1475,16.1249,16.1385,9600.0
2006-04-12 13:10:00,35.78,35.78,35.74,35.74,3800.0,16.143,16.143,16.1249,16.1249,3800.0
2006-04-12 13:15:00,35.73,35.73,35.69,35.71,6200.0,16.1204,16.1204,16.1024,16.1114,6200.0
2006-04-12 13:20:00,35.71,35.71,35.62,35.62,17200.0,16.1114,16.1114,16.0708,16.0708,17200.0
2006-04-12 13:25:00,35.62,35.62,35.6,35.6,25400.0,16.0708,16.0708,16.0618,16.0618,25400.0
2006-04-12 13:30:00,35.62,35.63,35.6,35.6,17800.0,16.0708,16.0753,16.0618,16.0618,17800.0
2006-04-12 13:35:00,35.6,35.63,35.59,35.62,19600.0,16.0618,16.0753,16.0573,16.0708,19600.0
2006-04-12 13:40:00,35.61,35.63,35.59,35.63,183200.0,16.0663,16.0753,16.0573,16.0753,183200.0
2006-04-12 13:45:00,35.63,35.63,35.61,35.62,29400.0,16.0753,16.0753,16.0663,16.0708,29400.0
2006-04-12 13:50:00,35.63,35.63,35.6,35.61,19800.0,16.0753,16.0753,16.0618,16.0663,19800.0
2006-04-12 13:55:00,35.61,35.61,35.58,35.6,21800.0,16.0663,16.0663,16.0528,16.0618,21800.0
2006-04-12 14:00:00,35.6,35.63,35.6,35.62,34800.0,16.0618,16.0753,16.0618,16.0708,34800.0
2006-04-12 14:05:00,35.62,35.63,35.6,35.6,26600.0,16.0708,16.0753,16.0618,16.0618,26600.0
2006-04-12 14:10:00,35.6,35.61,35.6,35.6,20600.0,16.0618,16.0663,16.0618,16.0618,20600.0
2006-04-12 14:15:00,35.6,35.63,35.6,35.62,68200.0,16.0618,16.0753,16.0618,16.0708,68200.0
2006-04-12 14:20:00,35.62,35.62,35.56,35.57,29400.0,16.0708,16.0708,16.0437,16.0482,29400.0
2006-04-12 14:25:00,35.57,35.58,35.55,35.58,34800.0,16.0482,16.0528,16.0392,16.0528,34800.0
2006-04-12 14:30:00,35.58,35.58,35.55,35.57,26800.0,16.0528,16.0528,16.0392,16.0482,26800.0
2006-04-12 14:35:00,35.57,35.57,35.55,35.57,19400.0,16.0482,16.0482,16.0392,16.0482,19400.0
2006-04-12 14:40:00,35.57,35.6,35.57,35.57,28200.0,16.0482,16.0618,16.0482,16.0482,28200.0
2006-04-12 14:45:00,35.56,35.58,35.55,35.56,32000.0,16.0437,16.0528,16.0392,16.0437,32000.0
2006-04-12 14:50:00,35.56,35.58,35.55,35.57,33000.0,16.0437,16.0528,16.0392,16.0482,33000.0
2006-04-12 14:55:00,35.58,35.61,35.57,35.6,33200.0,16.0528,16.0663,16.0482,16.0618,33200.0
2006-04-12 15:00:00,35.6,35.62,35.59,35.6,26200.0,16.0618,16.0708,16.0573,16.0618,26200.0
2006-04-12 15:05:00,35.59,35.59,35.57,35.58,14200.0,16.0573,16.0573,16.0482,16.0528,14200.0
2006-04-12 15:10:00,35.58,35.62,35.58,35.62,29200.0,16.0528,16.0708,16.0528,16.0708,29200.0
2006-04-12 15:15:00,35.63,35.63,35.6,35.63,16000.0,16.0753,16.0753,16.0618,16.0753,16000.0
2006-04-12 15:20:00,35.63,35.63,35.59,35.59,12200.0,16.0753,16.0753,16.0573,16.0573,12200.0
2006-04-12 15:25:00,35.6,35.63,35.59,35.63,40200.0,16.0618,16.0753,16.0573,16.0753,40200.0
2006-04-12 15:30:00,35.63,35.67,35.62,35.67,37600.0,16.0753,16.0934,16.0708,16.0934,37600.0
2006-04-12 15:35:00,35.66,35.68,35.65,35.66,18000.0,16.0889,16.0979,16.0843,16.0889,18000.0
2006-04-12 15:40:00,35.65,35.66,35.63,35.66,37400.0,16.0843,16.0889,16.0753,16.0889,37400.0
2006-04-12 15:45:00,35.65,35.72,35.65,35.72,39000.0,16.0843,16.1159,16.0843,16.1159,39000.0
2006-04-12 15:50:00,35.72,35.73,35.7,35.71,29800.0,16.1159,16.1204,16.1069,16.1114,29800.0
2006-04-12 15:55:00,35.71,35.74,35.7,35.74,97600.0,16.1114,16.1249,16.1069,16.1249,97600.0
2006-04-13 09:30:00,35.75,35.75,35.68,35.68,26200.0,16.1295,16.1295,16.0979,16.0979,26200.0
2006-04-13 09:35:00,35.68,35.82,35.68,35.8,18400.0,16.0979,16.161,16.0979,16.152,18400.0
2006-04-13 09:40:00,35.77,35.77,35.6,35.6,20000.0,16.1385,16.1385,16.0618,16.0618,20000.0
2006-04-13 09:45:00,35.64,35.65,35.56,35.63,15400.0,16.0798,16.0843,16.0437,16.0753,15400.0
2006-04-13 09:50:00,35.59,35.63,35.54,35.54,29600.0,16.0573,16.0753,16.0347,16.0347,29600.0
2006-04-13 09:55:00,35.55,35.56,35.48,35.5,41200.0,16.0392,16.0437,16.0076,16.0167,41200.0
2006-04-13 10:00:00,35.49,35.58,35.44,35.58,36000.0,16.0122,16.0528,15.9896,16.0528,36000.0
2006-04-13 10:05:00,35.61,35.65,35.51,35.52,51600.0,16.0663,16.0843,16.0212,16.0257,51600.0
2006-04-13 10:10:00,35.53,35.58,35.49,35.52,25000.0,16.0302,16.0528,16.0122,16.0257,25000.0
2006-04-13 10:15:00,35.52,35.54,35.5,35.5,31400.0,16.0257,16.0347,16.0167,16.0167,31400.0
2006-04-13 10:20:00,35.5,35.5,35.47,35.47,22600.0,16.0167,16.0167,16.0031,16.0031,22600.0
2006-04-13 10:25:00,35.45,35.46,35.41,35.46,23400.0,15.9941,15.9986,15.9761,15.9986,23400.0
2006-04-13 10:30:00,35.46,35.51,35.46,35.5,29600.0,15.9986,16.0212,15.9986,16.0167,29600.0
2006-04-13 10:35:00,35.51,35.54,35.49,35.54,47200.0,16.0212,16.0347,16.0122,16.0347,47200.0
2006-04-13 10:40:00,35.54,35.55,35.51,35.51,29200.0,16.0347,16.0392,16.0212,16.0212,29200.0
2006-04-13 10:45:00,35.52,35.56,35.48,35.52,47000.0,16.0257,16.0437,16.0076,16.0257,47000.0
2006-04-13 10:50:00,35.52,35.59,35.52,35.59,97800.0,16.0257,16.0573,16.0257,16.0573,97800.0
2006-04-13 10:55:00,35.6,35.63,35.59,35.6,53600.0,16.0618,16.0753,16.0573,16.0618,53600.0
2006-04-13 11:00:00,35.63,35.63,35.59,35.61,67200.0,16.0753,16.0753,16.0573,16.0663,67200.0
2006-04-13 11:05:00,35.61,35.63,35.59,35.63,105800.0,16.0663,16.0753,16.0573,16.0753,105800.0
2006-04-13 11:10:00,35.65,35.67,35.57,35.57,23800.0,16.0843,16.0934,16.0482,16.0482,23800.0
2006-04-13 11:15:00,35.57,35.6,35.55,35.58,17000.0,16.0482,16.0618,16.0392,16.0528,17000.0
2006-04-13 11:20:00,35.59,35.6,35.54,35.54,18800.0,16.0573,16.0618,16.0347,16.0347,18800.0
2006-04-13 11:25:00,35.55,35.59,35.54,35.58,14200.0,16.0392,16.0573,16.0347,16.0528,14200.0
2006-04-13 11:30:00,35.59,35.59,35.52,35.53,5600.0,16.0573,16.0573,16.0257,16.0302,5600.0
2006-04-13 11:35:00,35.53,35.55,35.51,35.54,15800.0,16.0302,16.0392,16.0212,16.0347,15800.0
2006-04-13 11:40:00,35.54,35.56,35.5,35.56,11800.0,16.0347,16.0437,16.0167,16.0437,11800.0
2006-04-13 11:45:00,35.55,35.57,35.52,35.52,6600.0,16.0392,16.0482,16.0257,16.0257,6600.0
2006-04-13 11:50:00,35.52,35.53,35.49,35.49,16000.0,16.0257,16.0302,16.0122,16.0122,16000.0
2006-04-13 11:55:00,35.49,35.49,35.47,35.47,21800.0,16.0122,16.0122,16.0031,16.0031,21800.0
2006-04-13 12:00:00,35.47,35.52,35.47,35.5,19200.0,16.0031,16.0257,16.0031,16.0167,19200.0
2006-04-13 12:05:00,35.5,35.54,35.49,35.52,21800.0,16.0167,16.0347,16.0122,16.0257,21800.0
2006-04-13 12:10:00,35.52,35.54,35.49,35.52,35200.0,16.0257,16.0347,16.0122,16.0257,35200.0
2006-04-13 12:15:00,35.52,35.54,35.49,35.52,100000.0,16.0257,16.0347,16.0122,16.0257,100000.0
2006-04-13 12:20:00,35.52,35.53,35.51,35.51,8400.0,16.0257,16.0302,16.0212,16.0212,8400.0
2006-04-13 12:25:00,35.53,35.56,35.52,35.55,22200.0,16.0302,16.0437,16.0257,16.0392,22200.0
2006-04-13 12:30:00,35.56,35.57,35.55,35.56,24200.0,16.0437,16.0482,16.0392,16.0437,24200.0
2006-04-13 12:35:00,35.56,35.58,35.55,35.58,19200.0,16.0437,16.0528,16.0392,16.0528,19200.0
2006-04-13 12:40:00,35.58,35.58,35.54,35.57,14600.0,16.0528,16.0528,16.0347,16.0482,14600.0
2006-04-13 12:45:00,35.57,35.57,35.52,35.52,19000.0,16.0482,16.0482,16.0257,16.0257,19000.0
2006-04-13 12:50:00,35.53,35.53,35.48,35.49,17400.0,16.0302,16.0302,16.0076,16.0122,17400.0
2006-04-13 12:55:00,35.49,35.53,35.49,35.52,17600.0,16.0122,16.0302,16.0122,16.0257,17600.0
2006-04-13 13:00:00,35.52,35.52,35.49,35.49,13600.0,16.0257,16.0257,16.0122,16.0122,13600.0
2006-04-13 13:05:00,35.5,35.52,35.48,35.48,29000.0,16.0167,16.0257,16.0076,16.0076,29000.0
2006-04-13 13:10:00,35.49,35.49,35.43,35.43,21000.0,16.0122,16.0122,15.9851,15.9851,21000.0
2006-04-13 13:15:00,35.43,35.45,35.43,35.44,22000.0,15.9851,15.9941,15.9851,15.9896,22000.0
2006-04-13 13:20:00,35.45,35.45,35.43,35.45,18600.0,15.9941,15.9941,15.9851,15.9941,18600.0
2006-04-13 13:25:00,35.45,35.46,35.42,35.42,7600.0,15.9941,15.9986,15.9806,15.9806,7600.0
2006-04-13 13:30:00,35.44,35.45,35.41,35.42,5800.0,15.9896,15.9941,15.9761,15.9806,5800.0
2006-04-13 13:35:00,35.42,35.44,35.39,35.39,11600.0,15.9806,15.9896,15.967,15.967,11600.0
2006-04-13 13:40:00,35.39,35.41,35.35,35.37,25400.0,15.967,15.9761,15.949,15.958,25400.0
2006-04-13 13:45:00,35.37,35.37,35.35,35.36,15600.0,15.958,15.958,15.949,15.9535,15600.0
2006-04-13 13:50:00,35.38,35.41,35.38,35.38,23600.0,15.9625,15.9761,15.9625,15.9625,23600.0
2006-04-13 13:55:00,35.4,35.42,35.38,35.41,20000.0,15.9715,15.9806,15.9625,15.9761,20000.0
2006-04-13 14:00:00,35.4,35.41,35.35,35.38,11800.0,15.9715,15.9761,15.949,15.9625,11800.0
2006-04-13 14:05:00,35.38,35.39,35.36,35.37,16600.0,15.9625,15.967,15.9535,15.958,16600.0
2006-04-13 14:10:00,35.37,35.39,35.35,35.37,30200.0,15.958,15.967,15.949,15.958,30200.0
2006-04-13 14:15:00,35.37,35.37,35.34,35.34,11400.0,15.958,15.958,15.9445,15.9445,11400.0
2006-04-13 14:20:00,35.34,35.35,35.33,35.33,15600.0,15.9445,15.949,15.94,15.94,15600.0
2006-04-13 14:25:00,35.34,35.34,35.31,35.33,10800.0,15.9445,15.9445,15.9309,15.94,10800.0
2006-04-13 14:30:00,35.34,35.35,35.31,35.32,22800.0,15.9445,15.949,15.9309,15.9355,22800.0
2006-04-13 14:35:00,35.32,35.33,35.29,35.3,25200.0,15.9355,15.94,15.9219,15.9264,25200.0
2006-04-13 14:40:00,35.31,35.34,35.27,35.27,20800.0,15.9309,15.9445,15.9129,15.9129,20800.0
2006-04-13 14:45:00,35.27,35.32,35.27,35.3,18000.0,15.9129,15.9355,15.9129,15.9264,18000.0
2006-04-13 14:50:00,35.3,35.3,35.27,35.29,13600.0,15.9264,15.9264,15.9129,15.9219,13600.0
2006-04-13 14:55:00,35.28,35.33,35.27,35.33,20200.0,15.9174,15.94,15.9129,15.94,20200.0
2006-04-13 15:00:00,35.33,35.33,35.31,35.32,13200.0,15.94,15.94,15.9309,15.9355,13200.0
2006-04-13 15:05:00,35.32,35.32,35.3,35.32,14800.0,15.9355,15.9355,15.9264,15.9355,14800.0
2006-04-13 15:10:00,35.31,35.31,35.26,35.3,17000.0,15.9309,15.9309,15.9084,15.9264,17000.0
2006-04-13 15:15:00,35.3,35.32,35.27,35.32,14800.0,15.9264,15.9355,15.9129,15.9355,14800.0
2006-04-13 15:20:00,35.31,35.33,35.29,35.33,8000.0,15.9309,15.94,15.9219,15.94,8000.0
2006-04-13 15:25:00,35.33,35.33,35.28,35.28,20600.0,15.94,15.94,15.9174,15.9174,20600.0
2006-04-13 15:30:00,35.3,35.37,35.29,35.36,23600.0,15.9264,15.958,15.9219,15.9535,23600.0
2006-04-13 15:35:00,35.37,35.39,35.35,35.38,37400.0,15.958,15.967,15.949,15.9625,37400.0
2006-04-13 15:40:00,35.38,35.43,35.38,35.43,42000.0,15.9625,15.9851,15.9625,15.9851,42000.0
2006-04-13 15:45:00,35.41,35.46,35.41,35.46,60400.0,15.9761,15.9986,15.9761,15.9986,60400.0
2006-04-13 15:50:00,35.45,35.46,35.43,35.43,44000.0,15.9941,15.9986,15.9851,15.9851,44000.0
2006-04-13 15:55:00,35.44,35.44,35.38,35.38,30000.0,15.9896,15.9896,15.9625,15.9625,30000.0
2006-04-17 09:30:00,35.22,35.34,35.22,35.3,84000.0,15.8903,15.9445,15.8903,15.9264,84000.0
2006-04-17 09:35:00,35.29,35.34,35.29,35.34,44800.0,15.9219,15.9445,15.9219,15.9445,44800.0
2006-04-17 09:40:00,35.35,35.38,35.3,35.34,51200.0,15.949,15.9625,15.9264,15.9445,51200.0
2006-04-17 09:45:00,35.35,35.38,35.32,35.35,62600.0,15.949,15.9625,15.9355,15.949,62600.0
2006-04-17 09:50:00,35.37,35.4,35.37,35.4,40400.0,15.958,15.9715,15.958,15.9715,40400.0
2006-04-17 09:55:00,35.4,35.41,35.25,35.31,53200.0,15.9715,15.9761,15.9039,15.9309,53200.0
2006-04-17 10:00:00,35.32,35.35,35.27,35.35,36200.0,15.9355,15.949,15.9129,15.949,36200.0
2006-04-17 10:05:00,35.35,35.36,35.32,35.35,43000.0,15.949,15.9535,15.9355,15.949,43000.0
2006-04-17 10:10:00,35.35,35.38,35.33,35.37,48600.0,15.949,15.9625,15.94,15.958,48600.0
2006-04-17 10:15:00,35.37,35.41,35.34,35.41,46400.0,15.958,15.9761,15.9445,15.9761,46400.0
2006-04-17 10:20:00,35.41,35.45,35.39,35.41,43600.0,15.9761,15.9941,15.967,15.9761,43600.0
2006-04-17 10:25:00,35.41,35.42,35.38,35.4,40400.0,15.9761,15.9806,15.9625,15.9715,40400.0
2006-04-17 10:30:00,35.4,35.41,35.38,35.4,16200.0,15.9715,15.9761,15.9625,15.9715,16200.0
2006-04-17 10:35:00,35.4,35.46,35.38,35.46,118200.0,15.9715,15.9986,15.9625,15.9986,118200.0
2006-04-17 10:40:00,35.47,35.49,35.42,35.44,53400.0,16.0031,16.0122,15.9806,15.9896,53400.0
2006-04-17 10:45:00,35.43,35.44,35.4,35.42,27800.0,15.9851,15.9896,15.9715,15.9806,27800.0
2006-04-17 10:50:00,35.42,35.44,35.38,35.43,38200.0,15.9806,15.9896,15.9625,15.9851,38200.0
2006-04-17 10:55:00,35.43,35.43,35.38,35.42,12200.0,15.9851,15.9851,15.9625,15.9806,12200.0
2006-04-17 11:00:00,35.42,35.43,35.38,35.41,15600.0,15.9806,15.9851,15.9625,15.9761,15600.0
2006-04-17 11:05:00,35.41,35.47,35.41,35.46,23600.0,15.9761,16.0031,15.9761,15.9986,23600.0
2006-04-17 11:10:00,35.46,35.47,35.45,35.46,41800.0,15.9986,16.0031,15.9941,15.9986,41800.0
2006-04-17 11:15:00,35.46,35.47,35.42,35.44,43600.0,15.9986,16.0031,15.9806,15.9896,43600.0
2006-04-17 11:20:00,35.44,35.48,35.43,35.48,35400.0,15.9896,16.0076,15.9851,16.0076,35400.0
2006-04-17 11:25:00,35.46,35.49,35.46,35.49,29000.0,15.9986,16.0122,15.9986,16.0122,29000.0
2006-04-17 11:30:00,35.49,35.49,35.46,35.47,18200.0,16.0122,16.0122,15.9986,16.0031,18200.0
2006-04-17 11:35:00,35.48,35.48,35.46,35.46,14000.0,16.0076,16.0076,15.9986,15.9986,14000.0
2006-04-17 11:40:00,35.46,35.46,35.43,35.44,17600.0,15.9986,15.9986,15.9851,15.9896,17600.0
2006-04-17 11:45:00,35.44,35.45,35.43,35.44,18000.0,15.9896,15.9941,15.9851,15.9896,18000.0
2006-04-17 11:50:00,35.43,35.45,35.43,35.43,8000.0,15.9851,15.9941,15.9851,15.9851,8000.0
2006-04-17 11:55:00,35.43,35.44,35.43,35.44,6000.0,15.9851,15.9896,15.9851,15.9896,6000.0
2006-04-17 12:00:00,35.44,35.44,35.4,35.41,14200.0,15.9896,15.9896,15.9715,15.9761,14200.0
2006-04-17 12:05:00,35.41,35.42,35.38,35.41,9000.0,15.9761,15.9806,15.9625,15.9761,9000.0
2006-04-17 12:10:00,35.41,35.43,35.41,35.42,14200.0,15.9761,15.9851,15.9761,15.9806,14200.0
2006-04-17 12:15:00,35.42,35.42,35.4,35.4,17200.0,15.9806,15.9806,15.9715,15.9715,17200.0
2006-04-17 12:20:00,35.4,35.43,35.38,35.41,18000.0,15.9715,15.9851,15.9625,15.9761,18000.0
2006-04-17 12:25:00,35.43,35.45,35.41,35.43,26200.0,15.9851,15.9941,15.9761,15.9851,26200.0
2006-04-17 12:30:00,35.41,35.43,35.41,35.43,5000.0,15.9761,15.9851,15.9761,15.9851,5000.0
2006-04-17 12:35:00,35.42,35.44,35.41,35.44,11400.0,15.9806,15.9896,15.9761,15.9896,11400.0
2006-04-17 12:40:00,35.43,35.43,35.4,35.41,19200.0,15.9851,15.9851,15.9715,15.9761,19200.0
2006-04-17 12:45:00,35.4,35.41,35.35,35.35,26000.0,15.9715,15.9761,15.949,15.949,26000.0
2006-04-17 12:50:00,35.38,35.42,35.38,35.41,11800.0,15.9625,15.9806,15.9625,15.9761,11800.0
2006-04-17 12:55:00,35.41,35.42,35.41,35.41,9800.0,15.9761,15.9806,15.9761,15.9761,9800.0
2006-04-17 13:00:00,35.41,35.42,35.4,35.4,15400.0,15.9761,15.9806,15.9715,15.9715,15400.0
2006-04-17 13:05:00,35.41,35.41,35.37,35.4,20200.0,15.9761,15.9761,15.958,15.9715,20200.0
2006-04-17 13:10:00,35.4,35.41,35.39,35.41,12800.0,15.9715,15.9761,15.967,15.9761,12800.0
2006-04-17 13:15:00,35.42,35.45,35.41,35.43,22600.0,15.9806,15.9941,15.9761,15.9851,22600.0
2006-04-17 13:20:00,35.43,35.43,35.39,35.41,54200.0,15.9851,15.9851,15.967,15.9761,54200.0
2006-04-17 13:25:00,35.41,35.43,35.4,35.43,15600.0,15.9761,15.9851,15.9715,15.9851,15600.0
2006-04-17 13:30:00,35.43,35.46,35.42,35.42,13800.0,15.9851,15.9986,15.9806,15.9806,13800.0
2006-04-17 13:35:00,35.41,35.42,35.35,35.36,17400.0,15.9761,15.9806,15.949,15.9535,17400.0
2006-04-17 13:40:00,35.35,35.4,35.35,35.39,22600.0,15.949,15.9715,15.949,15.967,22600.0
2006-04-17 13:45:00,35.4,35.43,35.39,35.42,28200.0,15.9715,15.9851,15.967,15.9806,28200.0
2006-04-17 13:50:00,35.41,35.42,35.32,35.34,37000.0,15.9761,15.9806,15.9355,15.9445,37000.0
2006-04-17 13:55:00,35.34,35.38,35.34,35.37,23000.0,15.9445,15.9625,15.9445,15.958,23000.0
2006-04-17 14:00:00,35.37,35.4,35.33,35.33,37400.0,15.958,15.9715,15.94,15.94,37400.0
2006-04-17 14:05:00,35.33,35.37,35.3,35.37,25200.0,15.94,15.958,15.9264,15.958,25200.0
2006-04-17 14:10:00,35.37,35.37,35.35,35.37,5800.0,15.958,15.958,15.949,15.958,5800.0
2006-04-17 14:15:00,35.37,35.38,35.36,35.36,9400.0,15.958,15.9625,15.9535,15.9535,9400.0
2006-04-17 14:20:00,35.37,35.37,35.34,35.35,6800.0,15.958,15.958,15.9445,15.949,6800.0
2006-04-17 14:25:00,35.35,35.37,35.33,35.35,17000.0,15.949,15.958,15.94,15.949,17000.0
2006-04-17 14:30:00,35.37,35.38,35.35,35.38,10400.0,15.958,15.9625,15.949,15.9625,10400.0
2006-04-17 14:35:00,35.38,35.39,35.37,35.37,12200.0,15.9625,15.967,15.958,15.958,12200.0
2006-04-17 14:40:00,35.37,35.4,35.36,35.37,23200.0,15.958,15.9715,15.9535,15.958,23200.0
2006-04-17 14:45:00,35.37,35.4,35.37,35.4,15000.0,15.958,15.9715,15.958,15.9715,15000.0
2006-04-17 14:50:00,35.4,35.4,35.37,35.38,27400.0,15.9715,15.9715,15.958,15.9625,27400.0
2006-04-17 14:55:00,35.38,35.4,35.38,35.38,16000.0,15.9625,15.9715,15.9625,15.9625,16000.0
2006-04-17 15:00:00,35.38,35.43,35.38,35.43,15200.0,15.9625,15.9851,15.9625,15.9851,15200.0
2006-04-17 15:05:00,35.43,35.44,35.4,35.42,15800.0,15.9851,15.9896,15.9715,15.9806,15800.0
2006-04-17 15:10:00,35.42,35.45,35.42,35.45,21000.0,15.9806,15.9941,15.9806,15.9941,21000.0
2006-04-17 15:15:00,35.44,35.47,35.44,35.47,35200.0,15.9896,16.0031,15.9896,16.0031,35200.0
2006-04-17 15:20:00,35.47,35.47,35.44,35.45,49200.0,16.0031,16.0031,15.9896,15.9941,49200.0
2006-04-17 15:25:00,35.45,35.49,35.44,35.46,97800.0,15.9941,16.0122,15.9896,15.9986,97800.0
2006-04-17 15:30:00,35.47,35.49,35.45,35.47,29200.0,16.0031,16.0122,15.9941,16.0031,29200.0
2006-04-17 15:35:00,35.47,35.49,35.44,35.44,15600.0,16.0031,16.0122,15.9896,15.9896,15600.0
2006-04-17 15:40:00,35.45,35.51,35.44,35.51,80800.0,15.9941,16.0212,15.9896,16.0212,80800.0
2006-04-17 15:45:00,35.49,35.58,35.49,35.57,117000.0,16.0122,16.0528,16.0122,16.0482,117000.0
2006-04-17 15:50:00,35.56,35.59,35.55,35.59,59600.0,16.0437,16.0573,16.0392,16.0573,59600.0
2006-04-17 15:55:00,35.58,35.6,35.58,35.58,98800.0,16.0528,16.0618,16.0528,16.0528,98800.0
2006-04-18 09:30:00,35.6,35.74,35.59,35.74,60800.0,16.0618,16.1249,16.0573,16.1249,60800.0
2006-04-18 09:35:00,35.75,35.92,35.74,35.89,41800.0,16.1295,16.2062,16.1249,16.1926,41800.0
2006-04-18 09:40:00,35.89,35.89,35.65,35.68,66200.0,16.1926,16.1926,16.0843,16.0979,66200.0
2006-04-18 09:45:00,35.67,35.7,35.63,35.68,31400.0,16.0934,16.1069,16.0753,16.0979,31400.0
2006-04-18 09:50:00,35.67,35.77,35.65,35.73,36600.0,16.0934,16.1385,16.0843,16.1204,36600.0
2006-04-18 09:55:00,35.73,35.8,35.67,35.79,42600.0,16.1204,16.152,16.0934,16.1475,42600.0
2006-04-18 10:00:00,35.79,35.9,35.79,35.9,31600.0,16.1475,16.1971,16.1475,16.1971,31600.0
2006-04-18 10:05:00,35.9,35.9,35.8,35.81,32800.0,16.1971,16.1971,16.152,16.1565,32800.0
2006-04-18 10:10:00,35.82,35.98,35.82,35.94,117800.0,16.161,16.2332,16.161,16.2152,117800.0
2006-04-18 10:15:00,35.91,35.92,35.88,35.9,132200.0,16.2016,16.2062,16.1881,16.1971,132200.0
2006-04-18 10:20:00,35.91,35.93,35.88,35.88,34400.0,16.2016,16.2107,16.1881,16.1881,34400.0
2006-04-18 10:25:00,35.88,35.89,35.87,35.88,44200.0,16.1881,16.1926,16.1836,16.1881,44200.0
2006-04-18 10:30:00,35.87,35.9,35.8,35.88,36200.0,16.1836,16.1971,16.152,16.1881,36200.0
2006-04-18 10:35:00,35.88,35.88,35.85,35.85,31200.0,16.1881,16.1881,16.1746,16.1746,31200.0
2006-04-18 10:40:00,35.85,35.92,35.85,35.88,100000.0,16.1746,16.2062,16.1746,16.1881,100000.0
2006-04-18 10:45:00,35.87,35.9,35.85,35.88,20800.0,16.1836,16.1971,16.1746,16.1881,20800.0
2006-04-18 10:50:00,35.87,35.87,35.85,35.87,18600.0,16.1836,16.1836,16.1746,16.1836,18600.0
2006-04-18 10:55:00,35.87,35.9,35.84,35.9,18400.0,16.1836,16.1971,16.1701,16.1971,18400.0
2006-04-18 11:00:00,35.9,35.93,35.9,35.91,14400.0,16.1971,16.2107,16.1971,16.2016,14400.0
2006-04-18 11:05:00,35.91,35.96,35.91,35.93,40600.0,16.2016,16.2242,16.2016,16.2107,40600.0
2006-04-18 11:10:00,35.93,35.93,35.88,35.88,29200.0,16.2107,16.2107,16.1881,16.1881,29200.0
2006-04-18 11:15:00,35.88,35.89,35.86,35.89,73800.0,16.1881,16.1926,16.1791,16.1926,73800.0
2006-04-18 11:20:00,35.89,35.91,35.88,35.91,86400.0,16.1926,16.2016,16.1881,16.2016,86400.0
2006-04-18 11:25:00,35.91,35.92,35.9,35.9,20400.0,16.2016,16.2062,16.1971,16.1971,20400.0
2006-04-18 11:30:00,35.9,35.93,35.9,35.92,45200.0,16.1971,16.2107,16.1971,16.2062,45200.0
2006-04-18 11:35:00,35.93,35.93,35.9,35.93,39200.0,16.2107,16.2107,16.1971,16.2107,39200.0
2006-04-18 11:40:00,35.93,35.97,35.93,35.94,27600.0,16.2107,16.2287,16.2107,16.2152,27600.0
2006-04-18 11:45:00,35.95,35.99,35.94,35.99,144800.0,16.2197,16.2377,16.2152,16.2377,144800.0
2006-04-18 11:50:00,36.0,36.09,35.99,36.09,53400.0,16.2422,16.2829,16.2377,16.2829,53400.0
2006-04-18 11:55:00,36.08,36.09,36.04,36.09,55400.0,16.2783,16.2829,16.2603,16.2829,55400.0
2006-04-18 12:00:00,36.1,36.1,36.06,36.06,18800.0,16.2874,16.2874,16.2693,16.2693,18800.0
2006-04-18 12:05:00,36.07,36.12,36.06,36.12,50800.0,16.2738,16.2964,16.2693,16.2964,50800.0
2006-04-18 12:10:00,36.12,36.29,36.12,36.28,69600.0,16.2964,16.3731,16.2964,16.3686,69600.0
2006-04-18 12:15:00,36.29,36.33,36.24,36.24,44400.0,16.3731,16.3911,16.3505,16.3505,44400.0
2006-04-18 12:20:00,36.24,36.26,36.24,36.26,32400.0,16.3505,16.3596,16.3505,16.3596,32400.0
2006-04-18 12:25:00,36.26,36.26,36.18,36.19,56800.0,16.3596,16.3596,16.3235,16.328,56800.0
2006-04-18 12:30:00,36.19,36.23,36.17,36.17,36400.0,16.328,16.346,16.3189,16.3189,36400.0
2006-04-18 12:35:00,36.17,36.18,36.15,36.18,32800.0,16.3189,16.3235,16.3099,16.3235,32800.0
2006-04-18 12:40:00,36.18,36.2,36.17,36.2,5800.0,16.3235,16.3325,16.3189,16.3325,5800.0
2006-04-18 12:45:00,36.2,36.2,36.18,36.2,8600.0,16.3325,16.3325,16.3235,16.3325,8600.0
2006-04-18 12:50:00,36.22,36.23,36.19,36.22,8200.0,16.3415,16.346,16.328,16.3415,8200.0
2006-04-18 12:55:00,36.22,36.27,36.22,36.24,9800.0,16.3415,16.3641,16.3415,16.3505,9800.0
2006-04-18 13:00:00,36.26,36.29,36.23,36.23,19800.0,16.3596,16.3731,16.346,16.346,19800.0
2006-04-18 13:05:00,36.23,36.25,36.19,36.19,23200.0,16.346,16.355,16.328,16.328,23200.0
2006-04-18 13:10:00,36.19,36.23,36.19,36.23,16400.0,16.328,16.346,16.328,16.346,16400.0
2006-04-18 13:15:00,36.23,36.23,36.22,36.23,6200.0,16.346,16.346,16.3415,16.346,6200.0
2006-04-18 13:20:00,36.23,36.25,36.22,36.24,17200.0,16.346,16.355,16.3415,16.3505,17200.0
2006-04-18 13:25:00,36.25,36.26,36.24,36.26,10200.0,16.355,16.3596,16.3505,16.3596,10200.0
2006-04-18 13:30:00,36.25,36.26,36.25,36.26,5200.0,16.355,16.3596,16.355,16.3596,5200.0
2006-04-18 13:35:00,36.26,36.26,36.23,36.24,26800.0,16.3596,16.3596,16.346,16.3505,26800.0
2006-04-18 13:40:00,36.24,36.24,36.19,36.23,51600.0,16.3505,16.3505,16.328,16.346,51600.0
2006-04-18 13:45:00,36.23,36.23,36.2,36.2,15800.0,16.346,16.346,16.3325,16.3325,15800.0
2006-04-18 13:50:00,36.2,36.2,36.15,36.16,29200.0,16.3325,16.3325,16.3099,16.3144,29200.0
2006-04-18 13:55:00,36.16,36.16,36.13,36.13,58800.0,16.3144,16.3144,16.3009,16.3009,58800.0
2006-04-18 14:00:00,36.11,36.35,36.11,36.35,78600.0,16.2919,16.4002,16.2919,16.4002,78600.0
2006-04-18 14:05:00,36.35,36.44,36.35,36.41,69800.0,16.4002,16.4408,16.4002,16.4272,69800.0
2006-04-18 14:10:00,36.41,36.44,36.38,36.4,56800.0,16.4272,16.4408,16.4137,16.4227,56800.0
2006-04-18 14:15:00,36.39,36.4,36.34,36.4,64800.0,16.4182,16.4227,16.3956,16.4227,64800.0
2006-04-18 14:20:00,36.4,36.41,36.36,36.4,52400.0,16.4227,16.4272,16.4047,16.4227,52400.0
2006-04-18 14:25:00,36.38,36.42,36.38,36.41,93400.0,16.4137,16.4317,16.4137,16.4272,93400.0
2006-04-18 14:30:00,36.43,36.43,36.41,36.43,22000.0,16.4363,16.4363,16.4272,16.4363,22000.0
2006-04-18 14:35:00,36.43,36.52,36.43,36.48,104400.0,16.4363,16.4769,16.4363,16.4588,104400.0
2006-04-18 14:40:00,36.48,36.51,36.45,36.49,48000.0,16.4588,16.4723,16.4453,16.4633,48000.0
2006-04-18 14:45:00,36.49,36.52,36.48,36.51,51200.0,16.4633,16.4769,16.4588,16.4723,51200.0
2006-04-18 14:50:00,36.51,36.57,36.49,36.57,29800.0,16.4723,16.4994,16.4633,16.4994,29800.0
2006-04-18 14:55:00,36.59,36.59,36.54,36.55,35600.0,16.5084,16.5084,16.4859,16.4904,35600.0
2006-04-18 15:00:00,36.55,36.6,36.55,36.6,55000.0,16.4904,16.513,16.4904,16.513,55000.0
2006-04-18 15:05:00,36.59,36.6,36.57,36.57,59000.0,16.5084,16.513,16.4994,16.4994,59000.0
2006-04-18 15:10:00,36.57,36.68,36.57,36.65,95400.0,16.4994,16.549,16.4994,16.5355,95400.0
2006-04-18 15:15:00,36.66,36.66,36.6,36.65,58200.0,16.54,16.54,16.513,16.5355,58200.0
2006-04-18 15:20:00,36.65,36.69,36.63,36.67,105800.0,16.5355,16.5536,16.5265,16.5445,105800.0
2006-04-18 15:25:00,36.67,36.71,36.65,36.71,60200.0,16.5445,16.5626,16.5355,16.5626,60200.0
2006-04-18 15:30:00,36.7,36.73,36.68,36.72,60600.0,16.5581,16.5716,16.549,16.5671,60600.0
2006-04-18 15:35:00,36.72,36.77,36.71,36.75,63800.0,16.5671,16.5897,16.5626,16.5806,63800.0
2006-04-18 15:40:00,36.75,36.77,36.74,36.76,97200.0,16.5806,16.5897,16.5761,16.5851,97200.0
2006-04-18 15:45:00,36.76,36.76,36.67,36.68,117600.0,16.5851,16.5851,16.5445,16.549,117600.0
2006-04-18 15:50:00,36.69,36.7,36.68,36.69,72200.0,16.5536,16.5581,16.549,16.5536,72200.0
2006-04-18 15:55:00,36.69,36.72,36.69,36.71,69200.0,16.5536,16.5671,16.5536,16.5626,69200.0
2006-04-19 09:30:00,36.67,36.67,36.55,36.62,42600.0,16.5445,16.5445,16.4904,16.522,42600.0
2006-04-19 09:35:00,36.64,36.84,36.64,36.79,39800.0,16.531,16.6212,16.531,16.5987,39800.0
2006-04-19 09:40:00,36.79,36.81,36.72,36.73,38800.0,16.5987,16.6077,16.5671,16.5716,38800.0
2006-04-19 09:45:00,36.74,36.74,36.63,36.69,67600.0,16.5761,16.5761,16.5265,16.5536,67600.0
2006-04-19 09:50:00,36.63,36.68,36.52,36.63,96800.0,16.5265,16.549,16.4769,16.5265,96800.0
2006-04-19 09:55:00,36.63,36.74,36.5,36.68,65200.0,16.5265,16.5761,16.4678,16.549,65200.0
2006-04-19 10:00:00,36.69,36.81,36.69,36.75,85000.0,16.5536,16.6077,16.5536,16.5806,85000.0
2006-04-19 10:05:00,36.75,36.77,36.73,36.73,18200.0,16.5806,16.5897,16.5716,16.5716,18200.0
2006-04-19 10:10:00,36.72,36.73,36.62,36.64,67400.0,16.5671,16.5716,16.522,16.531,67400.0
2006-04-19 10:15:00,36.66,36.69,36.64,36.67,68000.0,16.54,16.5536,16.531,16.5445,68000.0
2006-04-19 10:20:00,36.67,36.68,36.62,36.62,18800.0,16.5445,16.549,16.522,16.522,18800.0
2006-04-19 10:25:00,36.62,36.64,36.6,36.64,21200.0,16.522,16.531,16.513,16.531,21200.0
2006-04-19 10:30:00,36.63,36.65,36.57,36.63,85600.0,16.5265,16.5355,16.4994,16.5265,85600.0
2006-04-19 10:35:00,36.64,36.67,36.6,36.61,43000.0,16.531,16.5445,16.513,16.5175,43000.0
2006-04-19 10:40:00,36.62,36.74,36.62,36.73,40000.0,16.522,16.5761,16.522,16.5716,40000.0
2006-04-19 10:45:00,36.71,36.74,36.67,36.67,31800.0,16.5626,16.5761,16.5445,16.5445,31800.0
2006-04-19 10:50:00,36.67,36.72,36.67,36.71,18600.0,16.5445,16.5671,16.5445,16.5626,18600.0
2006-04-19 10:55:00,36.72,36.74,36.68,36.69,31200.0,16.5671,16.5761,16.549,16.5536,31200.0
2006-04-19 11:00:00,36.69,36.7,36.65,36.69,13800.0,16.5536,16.5581,16.5355,16.5536,13800.0
2006-04-19 11:05:00,36.7,36.73,36.69,36.73,27800.0,16.5581,16.5716,16.5536,16.5716,27800.0
2006-04-19 11:10:00,36.72,36.73,36.66,36.68,34600.0,16.5671,16.5716,16.54,16.549,34600.0
2006-04-19 11:15:00,36.68,36.68,36.63,36.63,18400.0,16.549,16.549,16.5265,16.5265,18400.0
2006-04-19 11:20:00,36.63,36.67,36.63,36.67,21600.0,16.5265,16.5445,16.5265,16.5445,21600.0
2006-04-19 11:25:00,36.68,36.69,36.65,36.66,39200.0,16.549,16.5536,16.5355,16.54,39200.0
2006-04-19 11:30:00,36.67,36.67,36.63,36.65,18800.0,16.5445,16.5445,16.5265,16.5355,18800.0
2006-04-19 11:35:00,36.65,36.66,36.63,36.63,14600.0,16.5355,16.54,16.5265,16.5265,14600.0
2006-04-19 11:40:00,36.64,36.67,36.64,36.65,20800.0,16.531,16.5445,16.531,16.5355,20800.0
2006-04-19 11:45:00,36.64,36.66,36.63,36.64,14800.0,16.531,16.54,16.5265,16.531,14800.0
2006-04-19 11:50:00,36.66,36.68,36.65,36.67,11800.0,16.54,16.549,16.5355,16.5445,11800.0
2006-04-19 11:55:00,36.67,36.67,36.63,36.63,13800.0,16.5445,16.5445,16.5265,16.5265,13800.0
2006-04-19 12:00:00,36.63,36.68,36.63,36.66,14200.0,16.5265,16.549,16.5265,16.54,14200.0
2006-04-19 12:05:00,36.66,36.7,36.66,36.7,11400.0,16.54,16.5581,16.54,16.5581,11400.0
2006-04-19 12:10:00,36.7,36.73,36.7,36.73,18000.0,16.5581,16.5716,16.5581,16.5716,18000.0
2006-04-19 12:15:00,36.73,36.74,36.72,36.73,34400.0,16.5716,16.5761,16.5671,16.5716,34400.0
2006-04-19 12:20:00,36.74,36.77,36.73,36.77,10200.0,16.5761,16.5897,16.5716,16.5897,10200.0
2006-04-19 12:25:00,36.77,36.77,36.75,36.77,7200.0,16.5897,16.5897,16.5806,16.5897,7200.0
2006-04-19 12:30:00,36.77,36.77,36.75,36.77,7200.0,16.5897,16.5897,16.5806,16.5897,7200.0
2006-04-19 12:35:00,36.78,36.82,36.77,36.81,15000.0,16.5942,16.6122,16.5897,16.6077,15000.0
2006-04-19 12:40:00,36.81,36.82,36.79,36.8,6800.0,16.6077,16.6122,16.5987,16.6032,6800.0
2006-04-19 12:45:00,36.81,36.81,36.78,36.78,19800.0,16.6077,16.6077,16.5942,16.5942,19800.0
2006-04-19 12:50:00,36.78,36.79,36.72,36.72,26400.0,16.5942,16.5987,16.5671,16.5671,26400.0
2006-04-19 12:55:00,36.71,36.72,36.7,36.71,49000.0,16.5626,16.5671,16.5581,16.5626,49000.0
2006-04-19 13:00:00,36.71,36.72,36.7,36.71,44600.0,16.5626,16.5671,16.5581,16.5626,44600.0
2006-04-19 13:05:00,36.71,36.71,36.65,36.66,21400.0,16.5626,16.5626,16.5355,16.54,21400.0
2006-04-19 13:10:00,36.66,36.71,36.66,36.71,23000.0,16.54,16.5626,16.54,16.5626,23000.0
2006-04-19 13:15:00,36.71,36.76,36.71,36.76,24000.0,16.5626,16.5851,16.5626,16.5851,24000.0
2006-04-19 13:20:00,36.76,36.77,36.72,36.73,36600.0,16.5851,16.5897,16.5671,16.5716,36600.0
2006-04-19 13:25:00,36.74,36.77,36.73,36.73,25600.0,16.5761,16.5897,16.5716,16.5716,25600.0
2006-04-19 13:30:00,36.73,36.8,36.72,36.79,30200.0,16.5716,16.6032,16.5671,16.5987,30200.0
2006-04-19 13:35:00,36.79,36.79,36.74,36.75,16400.0,16.5987,16.5987,16.5761,16.5806,16400.0
2006-04-19 13:40:00,36.74,36.78,36.74,36.78,6200.0,16.5761,16.5942,16.5761,16.5942,6200.0
2006-04-19 13:45:00,36.76,36.79,36.76,36.77,9800.0,16.5851,16.5987,16.5851,16.5897,9800.0
2006-04-19 13:50:00,36.77,36.78,36.76,36.77,32800.0,16.5897,16.5942,16.5851,16.5897,32800.0
2006-04-19 13:55:00,36.76,36.77,36.76,36.76,29800.0,16.5851,16.5897,16.5851,16.5851,29800.0
2006-04-19 14:00:00,36.76,36.76,36.68,36.68,14600.0,16.5851,16.5851,16.549,16.549,14600.0
2006-04-19 14:05:00,36.67,36.69,36.67,36.68,74800.0,16.5445,16.5536,16.5445,16.549,74800.0
2006-04-19 14:10:00,36.69,36.72,36.68,36.7,38600.0,16.5536,16.5671,16.549,16.5581,38600.0
2006-04-19 14:15:00,36.7,36.7,36.66,36.7,18600.0,16.5581,16.5581,16.54,16.5581,18600.0
2006-04-19 14:20:00,36.7,36.74,36.7,36.74,19200.0,16.5581,16.5761,16.5581,16.5761,19200.0
2006-04-19 14:25:00,36.74,36.76,36.74,36.76,9600.0,16.5761,16.5851,16.5761,16.5851,9600.0
2006-04-19 14:30:00,36.74,36.76,36.74,36.76,14800.0,16.5761,16.5851,16.5761,16.5851,14800.0
2006-04-19 14:35:00,36.76,36.76,36.74,36.76,23600.0,16.5851,16.5851,16.5761,16.5851,23600.0
2006-04-19 14:40:00,36.76,36.81,36.74,36.81,33400.0,16.5851,16.6077,16.5761,16.6077,33400.0
2006-04-19 14:45:00,36.8,36.8,36.77,36.77,3600.0,16.6032,16.6032,16.5897,16.5897,3600.0
2006-04-19 14:50:00,36.77,36.79,36.75,36.77,9000.0,16.5897,16.5987,16.5806,16.5897,9000.0
2006-04-19 14:55:00,36.77,36.79,36.74,36.74,9400.0,16.5897,16.5987,16.5761,16.5761,9400.0
2006-04-19 15:00:00,36.74,36.76,36.73,36.74,25400.0,16.5761,16.5851,16.5716,16.5761,25400.0
2006-04-19 15:05:00,36.74,36.74,36.72,36.74,25800.0,16.5761,16.5761,16.5671,16.5761,25800.0
2006-04-19 15:10:00,36.74,36.76,36.73,36.76,21200.0,16.5761,16.5851,16.5716,16.5851,21200.0
2006-04-19 15:15:00,36.74,36.76,36.73,36.73,31200.0,16.5761,16.5851,16.5716,16.5716,31200.0
2006-04-19 15:20:00,36.74,36.76,36.74,36.75,16200.0,16.5761,16.5851,16.5761,16.5806,16200.0
2006-04-19 15:25:00,36.74,36.79,36.74,36.77,39400.0,16.5761,16.5987,16.5761,16.5897,39400.0
2006-04-19 15:30:00,36.77,36.77,36.74,36.76,12800.0,16.5897,16.5897,16.5761,16.5851,12800.0
2006-04-19 15:35:00,36.75,36.76,36.75,36.75,22400.0,16.5806,16.5851,16.5806,16.5806,22400.0
2006-04-19 15:40:00,36.74,36.76,36.74,36.75,47800.0,16.5761,16.5851,16.5761,16.5806,47800.0
2006-04-19 15:45:00,36.74,36.77,36.74,36.77,77000.0,16.5761,16.5897,16.5761,16.5897,77000.0
2006-04-19 15:50:00,36.77,36.77,36.75,36.76,53400.0,16.5897,16.5897,16.5806,16.5851,53400.0
2006-04-19 15:55:00,36.75,36.76,36.73,36.74,54200.0,16.5806,16.5851,16.5716,16.5761,54200.0
2006-04-20 09:30:00,36.68,36.8,36.68,36.75,47400.0,16.549,16.6032,16.549,16.5806,47400.0
2006-04-20 09:35:00,36.72,36.72,36.7,36.7,19000.0,16.5671,16.5671,16.5581,16.5581,19000.0
2006-04-20 09:40:00,36.7,36.72,36.62,36.63,32000.0,16.5581,16.5671,16.522,16.5265,32000.0
2006-04-20 09:45:00,36.63,36.77,36.63,36.75,49000.0,16.5265,16.5897,16.5265,16.5806,49000.0
2006-04-20 09:50:00,36.71,36.74,36.69,36.74,15400.0,16.5626,16.5761,16.5536,16.5761,15400.0
2006-04-20 09:55:00,36.74,36.78,36.73,36.74,28000.0,16.5761,16.5942,16.5716,16.5761,28000.0
2006-04-20 10:00:00,36.74,36.79,36.72,36.76,29200.0,16.5761,16.5987,16.5671,16.5851,29200.0
2006-04-20 10:05:00,36.77,36.88,36.76,36.88,58600.0,16.5897,16.6393,16.5851,16.6393,58600.0
2006-04-20 10:10:00,36.88,36.97,36.85,36.97,32800.0,16.6393,16.6799,16.6257,16.6799,32800.0
2006-04-20 10:15:00,36.97,37.0,36.95,36.95,38200.0,16.6799,16.6934,16.6709,16.6709,38200.0
2006-04-20 10:20:00,36.98,37.15,36.95,37.13,55000.0,16.6844,16.7611,16.6709,16.7521,55000.0
2006-04-20 10:25:00,37.15,37.28,37.15,37.28,88600.0,16.7611,16.8198,16.7611,16.8198,88600.0
2006-04-20 10:30:00,37.28,37.31,37.25,37.25,38800.0,16.8198,16.8333,16.8062,16.8062,38800.0
2006-04-20 10:35:00,37.25,37.25,37.15,37.17,22400.0,16.8062,16.8062,16.7611,16.7701,22400.0
2006-04-20 10:40:00,37.15,37.15,37.03,37.03,29400.0,16.7611,16.7611,16.707,16.707,29400.0
2006-04-20 10:45:00,37.03,37.03,37.0,37.01,21000.0,16.707,16.707,16.6934,16.6979,21000.0
2006-04-20 10:50:00,37.02,37.07,36.93,36.93,36800.0,16.7024,16.725,16.6618,16.6618,36800.0
2006-04-20 10:55:00,36.91,36.98,36.9,36.97,30200.0,16.6528,16.6844,16.6483,16.6799,30200.0
2006-04-20 11:00:00,36.95,37.02,36.94,37.01,42800.0,16.6709,16.7024,16.6664,16.6979,42800.0
2006-04-20 11:05:00,37.01,37.03,36.96,37.0,38600.0,16.6979,16.707,16.6754,16.6934,38600.0
2006-04-20 11:10:00,36.99,37.02,36.98,37.01,87200.0,16.6889,16.7024,16.6844,16.6979,87200.0
2006-04-20 11:15:00,37.01,37.01,36.88,36.96,77000.0,16.6979,16.6979,16.6393,16.6754,77000.0
2006-04-20 11:20:00,36.96,37.01,36.92,36.97,33200.0,16.6754,16.6979,16.6573,16.6799,33200.0
2006-04-20 11:25:00,36.97,36.98,36.94,36.97,28400.0,16.6799,16.6844,16.6664,16.6799,28400.0
2006-04-20 11:30:00,36.97,37.06,36.97,36.99,47000.0,16.6799,16.7205,16.6799,16.6889,47000.0
2006-04-20 11:35:00,36.98,37.02,36.95,37.01,50000.0,16.6844,16.7024,16.6709,16.6979,50000.0
2006-04-20 11:40:00,37.01,37.02,36.95,36.95,48000.0,16.6979,16.7024,16.6709,16.6709,48000.0
2006-04-20 11:45:00,36.96,36.98,36.93,36.96,35400.0,16.6754,16.6844,16.6618,16.6754,35400.0
2006-04-20 11:50:00,36.96,36.97,36.93,36.94,41400.0,16.6754,16.6799,16.6618,16.6664,41400.0
2006-04-20 11:55:00,36.94,36.97,36.93,36.97,19000.0,16.6664,16.6799,16.6618,16.6799,19000.0
2006-04-20 12:00:00,36.97,37.0,36.91,36.92,51800.0,16.6799,16.6934,16.6528,16.6573,51800.0
2006-04-20 12:05:00,36.92,36.97,36.92,36.95,13400.0,16.6573,16.6799,16.6573,16.6709,13400.0
2006-04-20 12:10:00,36.97,36.98,36.9,36.92,52800.0,16.6799,16.6844,16.6483,16.6573,52800.0
2006-04-20 12:15:00,36.95,36.97,36.91,36.91,40600.0,16.6709,16.6799,16.6528,16.6528,40600.0
2006-04-20 12:20:00,36.91,36.94,36.9,36.9,24000.0,16.6528,16.6664,16.6483,16.6483,24000.0
2006-04-20 12:25:00,36.91,36.94,36.88,36.91,18200.0,16.6528,16.6664,16.6393,16.6528,18200.0
2006-04-20 12:30:00,36.92,36.94,36.91,36.92,36400.0,16.6573,16.6664,16.6528,16.6573,36400.0
2006-04-20 12:35:00,36.92,36.92,36.89,36.9,38400.0,16.6573,16.6573,16.6438,16.6483,38400.0
2006-04-20 12:40:00,36.9,36.92,36.9,36.9,25800.0,16.6483,16.6573,16.6483,16.6483,25800.0
2006-04-20 12:45:00,36.9,36.93,36.9,36.92,25200.0,16.6483,16.6618,16.6483,16.6573,25200.0
2006-04-20 12:50:00,36.92,36.93,36.92,36.93,47200.0,16.6573,16.6618,16.6573,16.6618,47200.0
2006-04-20 12:55:00,36.93,36.98,36.92,36.97,37200.0,16.6618,16.6844,16.6573,16.6799,37200.0
2006-04-20 13:00:00,36.97,36.97,36.93,36.93,30600.0,16.6799,16.6799,16.6618,16.6618,30600.0
2006-04-20 13:05:00,36.93,36.97,36.92,36.94,12600.0,16.6618,16.6799,16.6573,16.6664,12600.0
2006-04-20 13:10:00,36.92,36.94,36.91,36.92,44600.0,16.6573,16.6664,16.6528,16.6573,44600.0
2006-04-20 13:15:00,36.92,36.93,36.92,36.93,26400.0,16.6573,16.6618,16.6573,16.6618,26400.0
2006-04-20 13:20:00,36.93,36.94,36.88,36.88,28000.0,16.6618,16.6664,16.6393,16.6393,28000.0
2006-04-20 13:25:00,36.88,36.88,36.84,36.85,15600.0,16.6393,16.6393,16.6212,16.6257,15600.0
2006-04-20 13:30:00,36.85,36.85,36.83,36.84,22600.0,16.6257,16.6257,16.6167,16.6212,22600.0
2006-04-20 13:35:00,36.85,36.85,36.8,36.83,20800.0,16.6257,16.6257,16.6032,16.6167,20800.0
2006-04-20 13:40:00,36.84,36.88,36.84,36.88,24000.0,16.6212,16.6393,16.6212,16.6393,24000.0
2006-04-20 13:45:00,36.88,36.88,36.81,36.83,159400.0,16.6393,16.6393,16.6077,16.6167,159400.0
2006-04-20 13:50:00,36.83,36.83,36.81,36.82,148000.0,16.6167,16.6167,16.6077,16.6122,148000.0
2006-04-20 13:55:00,36.82,36.9,36.82,36.88,29400.0,16.6122,16.6483,16.6122,16.6393,29400.0
2006-04-20 14:00:00,36.88,36.88,36.84,36.85,16400.0,16.6393,16.6393,16.6212,16.6257,16400.0
2006-04-20 14:05:00,36.85,36.88,36.85,36.87,21800.0,16.6257,16.6393,16.6257,16.6348,21800.0
2006-04-20 14:10:00,36.87,36.88,36.85,36.87,17400.0,16.6348,16.6393,16.6257,16.6348,17400.0
2006-04-20 14:15:00,36.87,36.9,36.87,36.88,26200.0,16.6348,16.6483,16.6348,16.6393,26200.0
2006-04-20 14:20:00,36.88,36.94,36.85,36.85,37400.0,16.6393,16.6664,16.6257,16.6257,37400.0
2006-04-20 14:25:00,36.85,36.88,36.85,36.88,19200.0,16.6257,16.6393,16.6257,16.6393,19200.0
2006-04-20 14:30:00,36.88,36.9,36.87,36.9,9800.0,16.6393,16.6483,16.6348,16.6483,9800.0
2006-04-20 14:35:00,36.9,36.9,36.84,36.84,22400.0,16.6483,16.6483,16.6212,16.6212,22400.0
2006-04-20 14:40:00,36.84,36.84,36.82,36.82,14000.0,16.6212,16.6212,16.6122,16.6122,14000.0
2006-04-20 14:45:00,36.82,36.82,36.77,36.77,9000.0,16.6122,16.6122,16.5897,16.5897,9000.0
2006-04-20 14:50:00,36.77,36.82,36.77,36.8,19200.0,16.5897,16.6122,16.5897,16.6032,19200.0
2006-04-20 14:55:00,36.79,36.82,36.79,36.82,29000.0,16.5987,16.6122,16.5987,16.6122,29000.0
2006-04-20 15:00:00,36.83,36.83,36.79,36.79,25600.0,16.6167,16.6167,16.5987,16.5987,25600.0
2006-04-20 15:05:00,36.79,36.86,36.79,36.83,29600.0,16.5987,16.6303,16.5987,16.6167,29600.0
2006-04-20 15:10:00,36.82,36.85,36.82,36.84,17000.0,16.6122,16.6257,16.6122,16.6212,17000.0
2006-04-20 15:15:00,36.84,36.85,36.78,36.8,23200.0,16.6212,16.6257,16.5942,16.6032,23200.0
2006-04-20 15:20:00,36.79,36.81,36.79,36.8,22800.0,16.5987,16.6077,16.5987,16.6032,22800.0
2006-04-20 15:25:00,36.8,36.82,36.77,36.8,28600.0,16.6032,16.6122,16.5897,16.6032,28600.0
2006-04-20 15:30:00,36.8,36.8,36.76,36.76,19000.0,16.6032,16.6032,16.5851,16.5851,19000.0
2006-04-20 15:35:00,36.76,36.77,36.76,36.76,27200.0,16.5851,16.5897,16.5851,16.5851,27200.0
2006-04-20 15:40:00,36.76,36.78,36.74,36.74,41600.0,16.5851,16.5942,16.5761,16.5761,41600.0
2006-04-20 15:45:00,36.74,36.74,36.73,36.74,121000.0,16.5761,16.5761,16.5716,16.5761,121000.0
2006-04-20 15:50:00,36.74,36.74,36.72,36.72,47200.0,16.5761,16.5761,16.5671,16.5671,47200.0
2006-04-20 15:55:00,36.73,36.74,36.7,36.7,89200.0,16.5716,16.5761,16.5581,16.5581,89200.0
2006-04-21 09:30:00,36.93,36.93,36.63,36.67,216000.0,16.6618,16.6618,16.5265,16.5445,216000.0
2006-04-21 09:35:00,36.67,36.86,36.63,36.82,32400.0,16.5445,16.6303,16.5265,16.6122,32400.0
2006-04-21 09:40:00,36.82,36.9,36.82,36.89,32000.0,16.6122,16.6483,16.6122,16.6438,32000.0
2006-04-21 09:45:00,36.87,36.93,36.8,36.87,32800.0,16.6348,16.6618,16.6032,16.6348,32800.0
2006-04-21 09:50:00,36.84,36.94,36.84,36.92,45000.0,16.6212,16.6664,16.6212,16.6573,45000.0
2006-04-21 09:55:00,36.92,36.93,36.87,36.93,55400.0,16.6573,16.6618,16.6348,16.6618,55400.0
2006-04-21 10:00:00,36.92,36.97,36.91,36.95,90400.0,16.6573,16.6799,16.6528,16.6709,90400.0
2006-04-21 10:05:00,36.95,36.96,36.93,36.96,25600.0,16.6709,16.6754,16.6618,16.6754,25600.0
2006-04-21 10:10:00,36.96,37.01,36.95,36.99,94600.0,16.6754,16.6979,16.6709,16.6889,94600.0
2006-04-21 10:15:00,37.0,37.01,36.99,36.99,23000.0,16.6934,16.6979,16.6889,16.6889,23000.0
2006-04-21 10:20:00,36.99,37.02,36.98,37.01,54600.0,16.6889,16.7024,16.6844,16.6979,54600.0
2006-04-21 10:25:00,37.01,37.01,36.99,36.99,128000.0,16.6979,16.6979,16.6889,16.6889,128000.0
2006-04-21 10:30:00,36.99,37.04,36.99,37.02,39000.0,16.6889,16.7115,16.6889,16.7024,39000.0
2006-04-21 10:35:00,37.0,37.01,36.99,36.99,24200.0,16.6934,16.6979,16.6889,16.6889,24200.0
2006-04-21 10:40:00,36.98,37.02,36.98,36.98,32600.0,16.6844,16.7024,16.6844,16.6844,32600.0
2006-04-21 10:45:00,36.98,37.02,36.96,36.99,21000.0,16.6844,16.7024,16.6754,16.6889,21000.0
2006-04-21 10:50:00,36.99,37.01,36.97,37.0,22000.0,16.6889,16.6979,16.6799,16.6934,22000.0
2006-04-21 10:55:00,37.0,37.01,36.98,36.99,24200.0,16.6934,16.6979,16.6844,16.6889,24200.0
2006-04-21 11:00:00,36.99,37.03,36.98,37.0,19400.0,16.6889,16.707,16.6844,16.6934,19400.0
2006-04-21 11:05:00,37.0,37.0,36.97,37.0,21000.0,16.6934,16.6934,16.6799,16.6934,21000.0
2006-04-21 11:10:00,36.99,36.99,36.91,36.95,305400.0,16.6889,16.6889,16.6528,16.6709,305400.0
2006-04-21 11:15:00,36.95,36.95,36.93,36.95,226000.0,16.6709,16.6709,16.6618,16.6709,226000.0
2006-04-21 11:20:00,36.94,36.98,36.93,36.96,37600.0,16.6664,16.6844,16.6618,16.6754,37600.0
2006-04-21 11:25:00,36.97,37.0,36.97,36.99,223800.0,16.6799,16.6934,16.6799,16.6889,223800.0
2006-04-21 11:30:00,36.99,37.0,36.98,36.98,8400.0,16.6889,16.6934,16.6844,16.6844,8400.0
2006-04-21 11:35:00,36.98,37.0,36.98,36.98,73000.0,16.6844,16.6934,16.6844,16.6844,73000.0
2006-04-21 11:40:00,36.98,37.0,36.98,37.0,443400.0,16.6844,16.6934,16.6844,16.6934,443400.0
2006-04-21 11:45:00,36.99,37.03,36.99,37.02,41200.0,16.6889,16.707,16.6889,16.7024,41200.0
2006-04-21 11:50:00,37.02,37.02,36.99,37.01,119200.0,16.7024,16.7024,16.6889,16.6979,119200.0
2006-04-21 11:55:00,37.01,37.04,37.0,37.02,72600.0,16.6979,16.7115,16.6934,16.7024,72600.0
2006-04-21 12:00:00,37.02,37.08,37.01,37.06,56600.0,16.7024,16.7295,16.6979,16.7205,56600.0
2006-04-21 12:05:00,37.06,37.08,37.06,37.07,25400.0,16.7205,16.7295,16.7205,16.725,25400.0
2006-04-21 12:10:00,37.07,37.13,37.06,37.12,56800.0,16.725,16.7521,16.7205,16.7476,56800.0
2006-04-21 12:15:00,37.12,37.15,37.11,37.13,78200.0,16.7476,16.7611,16.7431,16.7521,78200.0
2006-04-21 12:20:00,37.13,37.18,37.13,37.16,46800.0,16.7521,16.7746,16.7521,16.7656,46800.0
2006-04-21 12:25:00,37.16,37.17,37.14,37.16,14000.0,16.7656,16.7701,16.7566,16.7656,14000.0
2006-04-21 12:30:00,37.16,37.23,37.16,37.21,441200.0,16.7656,16.7972,16.7656,16.7882,441200.0
2006-04-21 12:35:00,37.21,37.21,37.17,37.2,17600.0,16.7882,16.7882,16.7701,16.7837,17600.0
2006-04-21 12:40:00,37.2,37.21,37.18,37.18,12000.0,16.7837,16.7882,16.7746,16.7746,12000.0
2006-04-21 12:45:00,37.19,37.23,37.18,37.2,26600.0,16.7791,16.7972,16.7746,16.7837,26600.0
2006-04-21 12:50:00,37.21,37.21,37.19,37.2,16400.0,16.7882,16.7882,16.7791,16.7837,16400.0
2006-04-21 12:55:00,37.2,37.2,37.15,37.17,77200.0,16.7837,16.7837,16.7611,16.7701,77200.0
2006-04-21 13:00:00,37.17,37.18,37.17,37.17,32400.0,16.7701,16.7746,16.7701,16.7701,32400.0
2006-04-21 13:05:00,37.18,37.19,37.17,37.17,29200.0,16.7746,16.7791,16.7701,16.7701,29200.0
2006-04-21 13:10:00,37.18,37.2,37.17,37.2,35800.0,16.7746,16.7837,16.7701,16.7837,35800.0
2006-04-21 13:15:00,37.2,37.21,37.19,37.21,65000.0,16.7837,16.7882,16.7791,16.7882,65000.0
2006-04-21 13:20:00,37.2,37.22,37.2,37.2,63200.0,16.7837,16.7927,16.7837,16.7837,63200.0
2006-04-21 13:25:00,37.2,37.23,37.2,37.21,81800.0,16.7837,16.7972,16.7837,16.7882,81800.0
2006-04-21 13:30:00,37.21,37.23,37.21,37.22,46400.0,16.7882,16.7972,16.7882,16.7927,46400.0
2006-04-21 13:35:00,37.23,37.24,37.23,37.24,36200.0,16.7972,16.8017,16.7972,16.8017,36200.0
2006-04-21 13:40:00,37.23,37.26,37.23,37.24,56600.0,16.7972,16.8107,16.7972,16.8017,56600.0
2006-04-21 13:45:00,37.24,37.26,37.24,37.24,24400.0,16.8017,16.8107,16.8017,16.8017,24400.0
2006-04-21 13:50:00,37.24,37.26,37.24,37.26,31800.0,16.8017,16.8107,16.8017,16.8107,31800.0
2006-04-21 13:55:00,37.25,37.27,37.24,37.25,46400.0,16.8062,16.8152,16.8017,16.8062,46400.0
2006-04-21 14:00:00,37.24,37.24,37.18,37.19,56200.0,16.8017,16.8017,16.7746,16.7791,56200.0
2006-04-21 14:05:00,37.18,37.18,37.15,37.16,14400.0,16.7746,16.7746,16.7611,16.7656,14400.0
2006-04-21 14:10:00,37.16,37.17,37.13,37.13,35000.0,16.7656,16.7701,16.7521,16.7521,35000.0
2006-04-21 14:15:00,37.13,37.16,37.12,37.16,68200.0,16.7521,16.7656,16.7476,16.7656,68200.0
2006-04-21 14:20:00,37.16,37.2,37.13,37.13,59600.0,16.7656,16.7837,16.7521,16.7521,59600.0
2006-04-21 14:25:00,37.13,37.18,37.13,37.16,132000.0,16.7521,16.7746,16.7521,16.7656,132000.0
2006-04-21 14:30:00,37.16,37.2,37.16,37.18,59000.0,16.7656,16.7837,16.7656,16.7746,59000.0
2006-04-21 14:35:00,37.18,37.18,37.13,37.16,50200.0,16.7746,16.7746,16.7521,16.7656,50200.0
2006-04-21 14:40:00,37.17,37.17,37.14,37.16,34000.0,16.7701,16.7701,16.7566,16.7656,34000.0
2006-04-21 14:45:00,37.16,37.18,37.14,37.18,59000.0,16.7656,16.7746,16.7566,16.7746,59000.0
2006-04-21 14:50:00,37.18,37.2,37.15,37.18,74200.0,16.7746,16.7837,16.7611,16.7746,74200.0
2006-04-21 14:55:00,37.18,37.22,37.15,37.17,75200.0,16.7746,16.7927,16.7611,16.7701,75200.0
2006-04-21 15:00:00,37.17,37.17,37.15,37.17,76800.0,16.7701,16.7701,16.7611,16.7701,76800.0
2006-04-21 15:05:00,37.19,37.2,37.16,37.18,72200.0,16.7791,16.7837,16.7656,16.7746,72200.0
2006-04-21 15:10:00,37.2,37.2,37.15,37.15,55000.0,16.7837,16.7837,16.7611,16.7611,55000.0
2006-04-21 15:15:00,37.18,37.18,37.14,37.15,149600.0,16.7746,16.7746,16.7566,16.7611,149600.0
2006-04-21 15:20:00,37.15,37.16,37.15,37.15,184600.0,16.7611,16.7656,16.7611,16.7611,184600.0
2006-04-21 15:25:00,37.15,37.19,37.14,37.16,234000.0,16.7611,16.7791,16.7566,16.7656,234000.0
2006-04-21 15:30:00,37.16,37.17,37.15,37.17,122000.0,16.7656,16.7701,16.7611,16.7701,122000.0
2006-04-21 15:35:00,37.17,37.17,37.13,37.13,76600.0,16.7701,16.7701,16.7521,16.7521,76600.0
2006-04-21 15:40:00,37.13,37.17,37.12,37.15,220000.0,16.7521,16.7701,16.7476,16.7611,220000.0
2006-04-21 15:45:00,37.15,37.15,37.1,37.13,147600.0,16.7611,16.7611,16.7385,16.7521,147600.0
2006-04-21 15:50:00,37.12,37.15,37.12,37.15,129800.0,16.7476,16.7611,16.7476,16.7611,129800.0
2006-04-21 15:55:00,37.15,37.17,37.13,37.14,120200.0,16.7611,16.7701,16.7521,16.7566,120200.0
2006-04-24 09:30:00,37.02,37.08,36.93,37.03,61200.0,16.7024,16.7295,16.6618,16.707,61200.0
2006-04-24 09:35:00,37.03,37.05,36.98,37.0,55000.0,16.707,16.716,16.6844,16.6934,55000.0
2006-04-24 09:40:00,37.0,37.1,36.99,37.08,54600.0,16.6934,16.7385,16.6889,16.7295,54600.0
2006-04-24 09:45:00,37.09,37.12,37.06,37.09,39200.0,16.734,16.7476,16.7205,16.734,39200.0
2006-04-24 09:50:00,37.09,37.13,37.07,37.11,59400.0,16.734,16.7521,16.725,16.7431,59400.0
2006-04-24 09:55:00,37.12,37.13,37.0,37.01,43600.0,16.7476,16.7521,16.6934,16.6979,43600.0
2006-04-24 10:00:00,37.02,37.12,37.01,37.07,72800.0,16.7024,16.7476,16.6979,16.725,72800.0
2006-04-24 10:05:00,37.06,37.1,37.05,37.07,87600.0,16.7205,16.7385,16.716,16.725,87600.0
2006-04-24 10:10:00,37.07,37.07,37.02,37.04,97200.0,16.725,16.725,16.7024,16.7115,97200.0
2006-04-24 10:15:00,37.04,37.04,36.99,36.99,44600.0,16.7115,16.7115,16.6889,16.6889,44600.0
2006-04-24 10:20:00,36.97,36.99,36.95,36.95,53400.0,16.6799,16.6889,16.6709,16.6709,53400.0
2006-04-24 10:25:00,36.95,36.96,36.91,36.92,34400.0,16.6709,16.6754,16.6528,16.6573,34400.0
2006-04-24 10:30:00,36.92,36.95,36.88,36.88,148400.0,16.6573,16.6709,16.6393,16.6393,148400.0
2006-04-24 10:35:00,36.85,36.95,36.85,36.89,114000.0,16.6257,16.6709,16.6257,16.6438,114000.0
2006-04-24 10:40:00,36.91,36.92,36.9,36.9,125000.0,16.6528,16.6573,16.6483,16.6483,125000.0
2006-04-24 10:45:00,36.9,36.94,36.9,36.92,74600.0,16.6483,16.6664,16.6483,16.6573,74600.0
2006-04-24 10:50:00,36.92,36.94,36.91,36.94,83400.0,16.6573,16.6664,16.6528,16.6664,83400.0
2006-04-24 10:55:00,36.93,36.94,36.92,36.92,92000.0,16.6618,16.6664,16.6573,16.6573,92000.0
2006-04-24 11:00:00,36.92,36.94,36.91,36.91,19200.0,16.6573,16.6664,16.6528,16.6528,19200.0
2006-04-24 11:05:00,36.91,36.93,36.9,36.93,39200.0,16.6528,16.6618,16.6483,16.6618,39200.0
2006-04-24 11:10:00,36.93,36.94,36.92,36.93,57400.0,16.6618,16.6664,16.6573,16.6618,57400.0
2006-04-24 11:15:00,36.94,36.95,36.93,36.93,35600.0,16.6664,16.6709,16.6618,16.6618,35600.0
2006-04-24 11:20:00,36.93,36.94,36.92,36.94,53400.0,16.6618,16.6664,16.6573,16.6664,53400.0
2006-04-24 11:25:00,36.94,36.95,36.93,36.94,22200.0,16.6664,16.6709,16.6618,16.6664,22200.0
2006-04-24 11:30:00,36.95,36.95,36.93,36.95,18600.0,16.6709,16.6709,16.6618,16.6709,18600.0
2006-04-24 11:35:00,36.95,36.95,36.93,36.94,29800.0,16.6709,16.6709,16.6618,16.6664,29800.0
2006-04-24 11:40:00,36.94,36.96,36.94,36.94,11800.0,16.6664,16.6754,16.6664,16.6664,11800.0
2006-04-24 11:45:00,36.94,36.99,36.94,36.98,38200.0,16.6664,16.6889,16.6664,16.6844,38200.0
2006-04-24 11:50:00,36.98,37.0,36.97,36.99,25400.0,16.6844,16.6934,16.6799,16.6889,25400.0
2006-04-24 11:55:00,36.98,37.0,36.97,36.99,12800.0,16.6844,16.6934,16.6799,16.6889,12800.0
2006-04-24 12:00:00,36.99,37.01,36.98,36.99,121400.0,16.6889,16.6979,16.6844,16.6889,121400.0
2006-04-24 12:05:00,36.99,37.01,36.97,36.97,9000.0,16.6889,16.6979,16.6799,16.6799,9000.0
2006-04-24 12:10:00,36.98,37.02,36.95,36.95,43800.0,16.6844,16.7024,16.6709,16.6709,43800.0
2006-04-24 12:15:00,36.95,36.99,36.95,36.96,9600.0,16.6709,16.6889,16.6709,16.6754,9600.0
2006-04-24 12:20:00,36.96,36.96,36.94,36.94,31600.0,16.6754,16.6754,16.6664,16.6664,31600.0
2006-04-24 12:25:00,36.95,36.95,36.93,36.95,16600.0,16.6709,16.6709,16.6618,16.6709,16600.0
2006-04-24 12:30:00,36.95,36.98,36.95,36.98,7200.0,16.6709,16.6844,16.6709,16.6844,7200.0
2006-04-24 12:35:00,36.98,36.99,36.97,36.99,4200.0,16.6844,16.6889,16.6799,16.6889,4200.0
2006-04-24 12:40:00,36.99,37.0,36.99,36.99,20000.0,16.6889,16.6934,16.6889,16.6889,20000.0
2006-04-24 12:45:00,37.0,37.0,36.99,36.99,5800.0,16.6934,16.6934,16.6889,16.6889,5800.0
2006-04-24 12:50:00,36.99,37.0,36.98,36.99,12400.0,16.6889,16.6934,16.6844,16.6889,12400.0
2006-04-24 12:55:00,36.99,37.0,36.99,36.99,38200.0,16.6889,16.6934,16.6889,16.6889,38200.0
2006-04-24 13:00:00,36.98,36.98,36.94,36.95,10800.0,16.6844,16.6844,16.6664,16.6709,10800.0
2006-04-24 13:05:00,36.95,37.0,36.95,36.99,10800.0,16.6709,16.6934,16.6709,16.6889,10800.0
2006-04-24 13:10:00,36.99,36.99,36.88,36.91,24600.0,16.6889,16.6889,16.6393,16.6528,24600.0
2006-04-24 13:15:00,36.91,36.93,36.91,36.93,31200.0,16.6528,16.6618,16.6528,16.6618,31200.0
2006-04-24 13:20:00,36.93,36.94,36.92,36.93,29400.0,16.6618,16.6664,16.6573,16.6618,29400.0
2006-04-24 13:25:00,36.93,36.93,36.9,36.9,36000.0,16.6618,16.6618,16.6483,16.6483,36000.0
2006-04-24 13:30:00,36.91,36.92,36.9,36.91,61400.0,16.6528,16.6573,16.6483,16.6528,61400.0
2006-04-24 13:35:00,36.91,36.92,36.9,36.92,26600.0,16.6528,16.6573,16.6483,16.6573,26600.0
2006-04-24 13:40:00,36.93,36.95,36.91,36.94,23600.0,16.6618,16.6709,16.6528,16.6664,23600.0
2006-04-24 13:45:00,36.95,36.95,36.91,36.95,33200.0,16.6709,16.6709,16.6528,16.6709,33200.0
2006-04-24 13:50:00,36.94,36.94,36.91,36.93,43600.0,16.6664,16.6664,16.6528,16.6618,43600.0
2006-04-24 13:55:00,36.94,36.95,36.91,36.93,31800.0,16.6664,16.6709,16.6528,16.6618,31800.0
2006-04-24 14:00:00,36.93,36.96,36.91,36.93,26200.0,16.6618,16.6754,16.6528,16.6618,26200.0
2006-04-24 14:05:00,36.92,36.95,36.91,36.94,37600.0,16.6573,16.6709,16.6528,16.6664,37600.0
2006-04-24 14:10:00,36.95,36.95,36.92,36.93,25800.0,16.6709,16.6709,16.6573,16.6618,25800.0
2006-04-24 14:15:00,36.93,36.95,36.92,36.95,51200.0,16.6618,16.6709,16.6573,16.6709,51200.0
2006-04-24 14:20:00,36.95,36.96,36.9,36.91,15000.0,16.6709,16.6754,16.6483,16.6528,15000.0
2006-04-24 14:25:00,36.91,36.92,36.9,36.91,38200.0,16.6528,16.6573,16.6483,16.6528,38200.0
2006-04-24 14:30:00,36.91,36.91,36.9,36.9,28600.0,16.6528,16.6528,16.6483,16.6483,28600.0
2006-04-24 14:35:00,36.9,36.93,36.89,36.92,77000.0,16.6483,16.6618,16.6438,16.6573,77000.0
2006-04-24 14:40:00,36.92,36.92,36.9,36.91,29400.0,16.6573,16.6573,16.6483,16.6528,29400.0
2006-04-24 14:45:00,36.91,36.92,36.89,36.91,80000.0,16.6528,16.6573,16.6438,16.6528,80000.0
2006-04-24 14:50:00,36.91,36.93,36.9,36.9,14000.0,16.6528,16.6618,16.6483,16.6483,14000.0
2006-04-24 14:55:00,36.9,36.91,36.88,36.91,26000.0,16.6483,16.6528,16.6393,16.6528,26000.0
2006-04-24 15:00:00,36.91,36.95,36.9,36.93,19800.0,16.6528,16.6709,16.6483,16.6618,19800.0
2006-04-24 15:05:00,36.93,36.94,36.92,36.92,14200.0,16.6618,16.6664,16.6573,16.6573,14200.0
2006-04-24 15:10:00,36.92,36.93,36.92,36.92,16200.0,16.6573,16.6618,16.6573,16.6573,16200.0
2006-04-24 15:15:00,36.92,36.96,36.92,36.95,19600.0,16.6573,16.6754,16.6573,16.6709,19600.0
2006-04-24 15:20:00,36.94,36.95,36.94,36.94,14600.0,16.6664,16.6709,16.6664,16.6664,14600.0
2006-04-24 15:25:00,36.95,37.0,36.95,37.0,57200.0,16.6709,16.6934,16.6709,16.6934,57200.0
2006-04-24 15:30:00,37.0,37.08,37.0,37.04,41000.0,16.6934,16.7295,16.6934,16.7115,41000.0
2006-04-24 15:35:00,37.03,37.07,37.02,37.07,48200.0,16.707,16.725,16.7024,16.725,48200.0
2006-04-24 15:40:00,37.07,37.07,37.04,37.05,46000.0,16.725,16.725,16.7115,16.716,46000.0
2006-04-24 15:45:00,37.04,37.1,37.04,37.1,60200.0,16.7115,16.7385,16.7115,16.7385,60200.0
2006-04-24 15:50:00,37.1,37.12,37.09,37.1,79600.0,16.7385,16.7476,16.734,16.7385,79600.0
2006-04-24 15:55:00,37.09,37.1,37.05,37.05,103400.0,16.734,16.7385,16.716,16.716,103400.0
2006-04-25 09:30:00,36.93,36.96,36.9,36.9,72200.0,16.6618,16.6754,16.6483,16.6483,72200.0
2006-04-25 09:35:00,36.9,36.94,36.88,36.91,92200.0,16.6483,16.6664,16.6393,16.6528,92200.0
2006-04-25 09:40:00,36.88,36.93,36.86,36.92,71000.0,16.6393,16.6618,16.6303,16.6573,71000.0
2006-04-25 09:45:00,36.93,37.0,36.92,36.99,23800.0,16.6618,16.6934,16.6573,16.6889,23800.0
2006-04-25 09:50:00,36.99,37.0,36.92,36.94,28400.0,16.6889,16.6934,16.6573,16.6664,28400.0
2006-04-25 09:55:00,36.95,37.02,36.93,36.99,35000.0,16.6709,16.7024,16.6618,16.6889,35000.0
2006-04-25 10:00:00,36.99,36.99,36.85,36.85,67000.0,16.6889,16.6889,16.6257,16.6257,67000.0
2006-04-25 10:05:00,36.86,36.93,36.86,36.91,43200.0,16.6303,16.6618,16.6303,16.6528,43200.0
2006-04-25 10:10:00,36.91,36.92,36.87,36.92,40800.0,16.6528,16.6573,16.6348,16.6573,40800.0
2006-04-25 10:15:00,36.92,36.92,36.85,36.85,56200.0,16.6573,16.6573,16.6257,16.6257,56200.0
2006-04-25 10:20:00,36.85,36.92,36.83,36.88,47400.0,16.6257,16.6573,16.6167,16.6393,47400.0
2006-04-25 10:25:00,36.88,36.91,36.86,36.91,33600.0,16.6393,16.6528,16.6303,16.6528,33600.0
2006-04-25 10:30:00,36.9,36.91,36.85,36.87,41200.0,16.6483,16.6528,16.6257,16.6348,41200.0
2006-04-25 10:35:00,36.87,36.9,36.85,36.88,70400.0,16.6348,16.6483,16.6257,16.6393,70400.0
2006-04-25 10:40:00,36.88,36.89,36.84,36.85,34800.0,16.6393,16.6438,16.6212,16.6257,34800.0
2006-04-25 10:45:00,36.85,36.9,36.85,36.9,52000.0,16.6257,16.6483,16.6257,16.6483,52000.0
2006-04-25 10:50:00,36.9,36.92,36.89,36.91,97000.0,16.6483,16.6573,16.6438,16.6528,97000.0
2006-04-25 10:55:00,36.91,36.92,36.88,36.9,28600.0,16.6528,16.6573,16.6393,16.6483,28600.0
2006-04-25 11:00:00,36.87,36.96,36.87,36.95,15000.0,16.6348,16.6754,16.6348,16.6709,15000.0
2006-04-25 11:05:00,36.95,36.96,36.92,36.93,18200.0,16.6709,16.6754,16.6573,16.6618,18200.0
2006-04-25 11:10:00,36.93,36.93,36.88,36.9,36200.0,16.6618,16.6618,16.6393,16.6483,36200.0
2006-04-25 11:15:00,36.88,36.98,36.88,36.95,42800.0,16.6393,16.6844,16.6393,16.6709,42800.0
2006-04-25 11:20:00,36.95,36.97,36.92,36.93,49400.0,16.6709,16.6799,16.6573,16.6618,49400.0
2006-04-25 11:25:00,36.93,36.97,36.93,36.94,19000.0,16.6618,16.6799,16.6618,16.6664,19000.0
2006-04-25 11:30:00,36.95,36.95,36.88,36.91,20000.0,16.6709,16.6709,16.6393,16.6528,20000.0
2006-04-25 11:35:00,36.91,36.91,36.87,36.87,35600.0,16.6528,16.6528,16.6348,16.6348,35600.0
2006-04-25 11:40:00,36.87,36.9,36.84,36.88,64000.0,16.6348,16.6483,16.6212,16.6393,64000.0
2006-04-25 11:45:00,36.88,36.88,36.83,36.85,20000.0,16.6393,16.6393,16.6167,16.6257,20000.0
2006-04-25 11:50:00,36.85,36.85,36.82,36.83,46600.0,16.6257,16.6257,16.6122,16.6167,46600.0
2006-04-25 11:55:00,36.83,36.91,36.83,36.85,161000.0,16.6167,16.6528,16.6167,16.6257,161000.0
2006-04-25 12:00:00,36.85,36.88,36.83,36.87,86600.0,16.6257,16.6393,16.6167,16.6348,86600.0
2006-04-25 12:05:00,36.87,36.87,36.85,36.87,17400.0,16.6348,16.6348,16.6257,16.6348,17400.0
2006-04-25 12:10:00,36.85,36.91,36.85,36.91,15400.0,16.6257,16.6528,16.6257,16.6528,15400.0
2006-04-25 12:15:00,36.89,36.91,36.88,36.9,62000.0,16.6438,16.6528,16.6393,16.6483,62000.0
2006-04-25 12:20:00,36.93,36.93,36.9,36.93,45800.0,16.6618,16.6618,16.6483,16.6618,45800.0
2006-04-25 12:25:00,36.92,36.95,36.92,36.94,27200.0,16.6573,16.6709,16.6573,16.6664,27200.0
2006-04-25 12:30:00,36.94,36.99,36.94,36.98,44600.0,16.6664,16.6889,16.6664,16.6844,44600.0
2006-04-25 12:35:00,36.99,37.02,36.99,37.02,23000.0,16.6889,16.7024,16.6889,16.7024,23000.0
2006-04-25 12:40:00,37.01,37.03,37.0,37.03,14600.0,16.6979,16.707,16.6934,16.707,14600.0
2006-04-25 12:45:00,37.03,37.05,37.01,37.02,22200.0,16.707,16.716,16.6979,16.7024,22200.0
2006-04-25 12:50:00,37.02,37.02,37.0,37.01,15600.0,16.7024,16.7024,16.6934,16.6979,15600.0
2006-04-25 12:55:00,37.0,37.01,36.99,36.99,38400.0,16.6934,16.6979,16.6889,16.6889,38400.0
2006-04-25 13:00:00,36.99,36.99,36.95,36.99,36600.0,16.6889,16.6889,16.6709,16.6889,36600.0
2006-04-25 13:05:00,36.99,37.01,36.98,36.98,16400.0,16.6889,16.6979,16.6844,16.6844,16400.0
2006-04-25 13:10:00,36.98,36.99,36.95,36.97,16800.0,16.6844,16.6889,16.6709,16.6799,16800.0
2006-04-25 13:15:00,36.97,37.01,36.96,36.99,33000.0,16.6799,16.6979,16.6754,16.6889,33000.0
2006-04-25 13:20:00,36.99,36.99,36.93,36.95,37800.0,16.6889,16.6889,16.6618,16.6709,37800.0
2006-04-25 13:25:00,36.95,36.96,36.93,36.94,83200.0,16.6709,16.6754,16.6618,16.6664,83200.0
2006-04-25 13:30:00,36.94,36.95,36.93,36.95,41000.0,16.6664,16.6709,16.6618,16.6709,41000.0
2006-04-25 13:35:00,36.95,36.97,36.93,36.97,13000.0,16.6709,16.6799,16.6618,16.6799,13000.0
2006-04-25 13:40:00,36.97,36.97,36.92,36.95,19800.0,16.6799,16.6799,16.6573,16.6709,19800.0
2006-04-25 13:45:00,36.94,36.98,36.93,36.98,23200.0,16.6664,16.6844,16.6618,16.6844,23200.0
2006-04-25 13:50:00,36.99,37.03,36.99,36.99,19600.0,16.6889,16.707,16.6889,16.6889,19600.0
2006-04-25 13:55:00,36.99,36.99,36.94,36.95,17000.0,16.6889,16.6889,16.6664,16.6709,17000.0
2006-04-25 14:00:00,36.96,36.97,36.94,36.96,22000.0,16.6754,16.6799,16.6664,16.6754,22000.0
2006-04-25 14:05:00,36.96,36.98,36.96,36.97,27000.0,16.6754,16.6844,16.6754,16.6799,27000.0
2006-04-25 14:10:00,36.97,37.06,36.97,37.04,27400.0,16.6799,16.7205,16.6799,16.7115,27400.0
2006-04-25 14:15:00,37.03,37.03,37.0,37.0,37400.0,16.707,16.707,16.6934,16.6934,37400.0
2006-04-25 14:20:00,37.01,37.06,37.01,37.05,67200.0,16.6979,16.7205,16.6979,16.716,67200.0
2006-04-25 14:25:00,37.06,37.09,37.04,37.06,50600.0,16.7205,16.734,16.7115,16.7205,50600.0
2006-04-25 14:30:00,37.07,37.07,37.05,37.06,41200.0,16.725,16.725,16.716,16.7205,41200.0
2006-04-25 14:35:00,37.06,37.09,37.03,37.06,27800.0,16.7205,16.734,16.707,16.7205,27800.0
2006-04-25 14:40:00,37.07,37.11,37.06,37.09,21800.0,16.725,16.7431,16.7205,16.734,21800.0
2006-04-25 14:45:00,37.09,37.17,37.09,37.12,55800.0,16.734,16.7701,16.734,16.7476,55800.0
2006-04-25 14:50:00,37.12,37.12,37.08,37.09,47000.0,16.7476,16.7476,16.7295,16.734,47000.0
2006-04-25 14:55:00,37.08,37.09,37.05,37.05,46200.0,16.7295,16.734,16.716,16.716,46200.0
2006-04-25 15:00:00,37.06,37.09,37.05,37.06,69600.0,16.7205,16.734,16.716,16.7205,69600.0
2006-04-25 15:05:00,37.06,37.07,37.05,37.06,34200.0,16.7205,16.725,16.716,16.7205,34200.0
2006-04-25 15:10:00,37.05,37.06,37.04,37.05,83600.0,16.716,16.7205,16.7115,16.716,83600.0
2006-04-25 15:15:00,37.05,37.06,37.04,37.04,65200.0,16.716,16.7205,16.7115,16.7115,65200.0
2006-04-25 15:20:00,37.05,37.1,37.04,37.05,36400.0,16.716,16.7385,16.7115,16.716,36400.0
2006-04-25 15:25:00,37.05,37.1,37.04,37.1,35400.0,16.716,16.7385,16.7115,16.7385,35400.0
2006-04-25 15:30:00,37.1,37.21,37.05,37.2,84000.0,16.7385,16.7882,16.716,16.7837,84000.0
2006-04-25 15:35:00,37.18,37.18,37.1,37.1,38000.0,16.7746,16.7746,16.7385,16.7385,38000.0
2006-04-25 15:40:00,37.1,37.12,37.1,37.1,42000.0,16.7385,16.7476,16.7385,16.7385,42000.0
2006-04-25 15:45:00,37.1,37.12,37.04,37.05,39800.0,16.7385,16.7476,16.7115,16.716,39800.0
2006-04-25 15:50:00,37.04,37.04,37.03,37.04,61400.0,16.7115,16.7115,16.707,16.7115,61400.0
2006-04-25 15:55:00,37.04,37.1,37.04,37.1,142800.0,16.7115,16.7385,16.7115,16.7385,142800.0
2006-04-26 09:35:00,37.35,37.38,37.27,37.33,112000.0,16.8513,16.8649,16.8152,16.8423,112000.0
2006-04-26 09:40:00,37.33,37.33,37.18,37.23,59200.0,16.8423,16.8423,16.7746,16.7972,59200.0
2006-04-26 09:45:00,37.23,37.29,37.18,37.24,301600.0,16.7972,16.8243,16.7746,16.8017,301600.0
2006-04-26 09:50:00,37.24,37.26,37.17,37.26,69400.0,16.8017,16.8107,16.7701,16.8107,69400.0
2006-04-26 09:55:00,37.24,37.26,37.19,37.23,108000.0,16.8017,16.8107,16.7791,16.7972,108000.0
2006-04-26 10:00:00,37.24,37.24,37.12,37.18,171200.0,16.8017,16.8017,16.7476,16.7746,171200.0
2006-04-26 10:05:00,37.18,37.21,37.12,37.19,53200.0,16.7746,16.7882,16.7476,16.7791,53200.0
2006-04-26 10:10:00,37.19,37.26,37.16,37.17,267000.0,16.7791,16.8107,16.7656,16.7701,267000.0
2006-04-26 10:15:00,37.17,37.19,37.15,37.18,41000.0,16.7701,16.7791,16.7611,16.7746,41000.0
2006-04-26 10:20:00,37.19,37.23,37.18,37.21,42000.0,16.7791,16.7972,16.7746,16.7882,42000.0
2006-04-26 10:25:00,37.22,37.25,37.19,37.2,39800.0,16.7927,16.8062,16.7791,16.7837,39800.0
2006-04-26 10:30:00,37.2,37.24,37.18,37.22,57400.0,16.7837,16.8017,16.7746,16.7927,57400.0
2006-04-26 10:35:00,37.22,37.23,37.17,37.2,54600.0,16.7927,16.7972,16.7701,16.7837,54600.0
2006-04-26 10:40:00,37.19,37.22,37.16,37.21,23000.0,16.7791,16.7927,16.7656,16.7882,23000.0
2006-04-26 10:45:00,37.21,37.21,37.17,37.18,43000.0,16.7882,16.7882,16.7701,16.7746,43000.0
2006-04-26 10:50:00,37.19,37.22,37.18,37.18,17000.0,16.7791,16.7927,16.7746,16.7746,17000.0
2006-04-26 10:55:00,37.18,37.21,37.13,37.21,30400.0,16.7746,16.7882,16.7521,16.7882,30400.0
2006-04-26 11:00:00,37.21,37.26,37.21,37.26,101800.0,16.7882,16.8107,16.7882,16.8107,101800.0
2006-04-26 11:05:00,37.26,37.3,37.24,37.3,55000.0,16.8107,16.8288,16.8017,16.8288,55000.0
2006-04-26 11:10:00,37.3,37.35,37.29,37.32,70000.0,16.8288,16.8513,16.8243,16.8378,70000.0
2006-04-26 11:15:00,37.32,37.32,37.21,37.24,42800.0,16.8378,16.8378,16.7882,16.8017,42800.0
2006-04-26 11:20:00,37.24,37.24,37.19,37.2,68600.0,16.8017,16.8017,16.7791,16.7837,68600.0
2006-04-26 11:25:00,37.2,37.22,37.19,37.21,50200.0,16.7837,16.7927,16.7791,16.7882,50200.0
2006-04-26 11:30:00,37.21,37.21,37.15,37.2,51000.0,16.7882,16.7882,16.7611,16.7837,51000.0
2006-04-26 11:35:00,37.2,37.21,37.19,37.21,46800.0,16.7837,16.7882,16.7791,16.7882,46800.0
2006-04-26 11:40:00,37.21,37.23,37.21,37.21,9200.0,16.7882,16.7972,16.7882,16.7882,9200.0
2006-04-26 11:45:00,37.21,37.23,37.21,37.21,8800.0,16.7882,16.7972,16.7882,16.7882,8800.0
2006-04-26 11:50:00,37.21,37.22,37.17,37.18,50000.0,16.7882,16.7927,16.7701,16.7746,50000.0
2006-04-26 11:55:00,37.18,37.21,37.17,37.2,22800.0,16.7746,16.7882,16.7701,16.7837,22800.0
2006-04-26 12:00:00,37.2,37.2,37.18,37.18,18200.0,16.7837,16.7837,16.7746,16.7746,18200.0
2006-04-26 12:05:00,37.2,37.23,37.19,37.22,21800.0,16.7837,16.7972,16.7791,16.7927,21800.0
2006-04-26 12:10:00,37.23,37.23,37.19,37.22,16800.0,16.7972,16.7972,16.7791,16.7927,16800.0
2006-04-26 12:15:00,37.21,37.22,37.21,37.22,7600.0,16.7882,16.7927,16.7882,16.7927,7600.0
2006-04-26 12:20:00,37.22,37.23,37.19,37.21,14000.0,16.7927,16.7972,16.7791,16.7882,14000.0
2006-04-26 12:25:00,37.2,37.21,37.16,37.19,27800.0,16.7837,16.7882,16.7656,16.7791,27800.0
2006-04-26 12:30:00,37.18,37.21,37.17,37.21,19600.0,16.7746,16.7882,16.7701,16.7882,19600.0
2006-04-26 12:35:00,37.22,37.22,37.18,37.2,25600.0,16.7927,16.7927,16.7746,16.7837,25600.0
2006-04-26 12:40:00,37.19,37.19,37.17,37.18,22400.0,16.7791,16.7791,16.7701,16.7746,22400.0
2006-04-26 12:45:00,37.19,37.22,37.18,37.21,12000.0,16.7791,16.7927,16.7746,16.7882,12000.0
2006-04-26 12:50:00,37.21,37.23,37.21,37.23,39800.0,16.7882,16.7972,16.7882,16.7972,39800.0
2006-04-26 12:55:00,37.23,37.24,37.22,37.23,24000.0,16.7972,16.8017,16.7927,16.7972,24000.0
2006-04-26 13:00:00,37.23,37.25,37.23,37.24,20200.0,16.7972,16.8062,16.7972,16.8017,20200.0
2006-04-26 13:05:00,37.24,37.26,37.23,37.24,20400.0,16.8017,16.8107,16.7972,16.8017,20400.0
2006-04-26 13:10:00,37.24,37.28,37.23,37.27,34800.0,16.8017,16.8198,16.7972,16.8152,34800.0
2006-04-26 13:15:00,37.27,37.27,37.23,37.26,20400.0,16.8152,16.8152,16.7972,16.8107,20400.0
2006-04-26 13:20:00,37.24,37.25,37.22,37.24,11800.0,16.8017,16.8062,16.7927,16.8017,11800.0
2006-04-26 13:25:00,37.24,37.24,37.21,37.21,35200.0,16.8017,16.8017,16.7882,16.7882,35200.0
2006-04-26 13:30:00,37.21,37.24,37.19,37.21,34800.0,16.7882,16.8017,16.7791,16.7882,34800.0
2006-04-26 13:35:00,37.21,37.22,37.19,37.19,26000.0,16.7882,16.7927,16.7791,16.7791,26000.0
2006-04-26 13:40:00,37.2,37.21,37.19,37.19,16000.0,16.7837,16.7882,16.7791,16.7791,16000.0
2006-04-26 13:45:00,37.19,37.22,37.19,37.21,22400.0,16.7791,16.7927,16.7791,16.7882,22400.0
2006-04-26 13:50:00,37.21,37.21,37.17,37.17,22400.0,16.7882,16.7882,16.7701,16.7701,22400.0
2006-04-26 13:55:00,37.17,37.24,37.16,37.22,49000.0,16.7701,16.8017,16.7656,16.7927,49000.0
2006-04-26 14:00:00,37.21,37.22,37.16,37.2,58800.0,16.7882,16.7927,16.7656,16.7837,58800.0
2006-04-26 14:05:00,37.2,37.22,37.15,37.18,120000.0,16.7837,16.7927,16.7611,16.7746,120000.0
2006-04-26 14:10:00,37.19,37.21,37.19,37.2,19000.0,16.7791,16.7882,16.7791,16.7837,19000.0
2006-04-26 14:15:00,37.2,37.22,37.18,37.18,25600.0,16.7837,16.7927,16.7746,16.7746,25600.0
2006-04-26 14:20:00,37.2,37.21,37.16,37.21,59600.0,16.7837,16.7882,16.7656,16.7882,59600.0
2006-04-26 14:25:00,37.21,37.22,37.17,37.2,35800.0,16.7882,16.7927,16.7701,16.7837,35800.0
2006-04-26 14:30:00,37.2,37.23,37.19,37.19,29200.0,16.7837,16.7972,16.7791,16.7791,29200.0
2006-04-26 14:35:00,37.19,37.21,37.17,37.2,22800.0,16.7791,16.7882,16.7701,16.7837,22800.0
2006-04-26 14:40:00,37.2,37.22,37.19,37.21,24400.0,16.7837,16.7927,16.7791,16.7882,24400.0
2006-04-26 14:45:00,37.21,37.23,37.2,37.2,27800.0,16.7882,16.7972,16.7837,16.7837,27800.0
2006-04-26 14:50:00,37.21,37.21,37.17,37.19,53200.0,16.7882,16.7882,16.7701,16.7791,53200.0
2006-04-26 14:55:00,37.19,37.24,37.14,37.23,64800.0,16.7791,16.8017,16.7566,16.7972,64800.0
2006-04-26 15:00:00,37.23,37.27,37.19,37.21,49200.0,16.7972,16.8152,16.7791,16.7882,49200.0
2006-04-26 15:05:00,37.21,37.24,37.19,37.23,57400.0,16.7882,16.8017,16.7791,16.7972,57400.0
2006-04-26 15:10:00,37.23,37.23,37.19,37.2,70600.0,16.7972,16.7972,16.7791,16.7837,70600.0
2006-04-26 15:15:00,37.18,37.23,37.13,37.16,68400.0,16.7746,16.7972,16.7521,16.7656,68400.0
2006-04-26 15:20:00,37.15,37.19,37.1,37.13,108200.0,16.7611,16.7791,16.7385,16.7521,108200.0
2006-04-26 15:25:00,37.13,37.2,37.13,37.19,87000.0,16.7521,16.7837,16.7521,16.7791,87000.0
2006-04-26 15:30:00,37.19,37.21,37.18,37.2,41800.0,16.7791,16.7882,16.7746,16.7837,41800.0
2006-04-26 15:35:00,37.2,37.21,37.18,37.19,82800.0,16.7837,16.7882,16.7746,16.7791,82800.0
2006-04-26 15:40:00,37.19,37.2,37.18,37.2,170000.0,16.7791,16.7837,16.7746,16.7837,170000.0
2006-04-26 15:45:00,37.19,37.21,37.19,37.21,44400.0,16.7791,16.7882,16.7791,16.7882,44400.0
2006-04-26 15:50:00,37.21,37.22,37.19,37.21,93000.0,16.7882,16.7927,16.7791,16.7882,93000.0
2006-04-26 15:55:00,37.22,37.22,37.2,37.2,171000.0,16.7927,16.7927,16.7837,16.7837,171000.0
2006-04-27 09:30:00,37.2,37.2,36.97,36.98,57000.0,16.7837,16.7837,16.6799,16.6844,57000.0
2006-04-27 09:35:00,36.98,36.98,36.9,36.92,75400.0,16.6844,16.6844,16.6483,16.6573,75400.0
2006-04-27 09:40:00,36.9,36.98,36.88,36.98,140200.0,16.6483,16.6844,16.6393,16.6844,140200.0
2006-04-27 09:45:00,36.99,36.99,36.96,36.98,98600.0,16.6889,16.6889,16.6754,16.6844,98600.0
2006-04-27 09:50:00,36.99,36.99,36.95,36.96,35600.0,16.6889,16.6889,16.6709,16.6754,35600.0
2006-04-27 09:55:00,36.96,37.0,36.95,36.95,64400.0,16.6754,16.6934,16.6709,16.6709,64400.0
2006-04-27 10:00:00,36.95,37.17,36.95,37.15,142800.0,16.6709,16.7701,16.6709,16.7611,142800.0
2006-04-27 10:05:00,37.16,37.33,37.12,37.33,88200.0,16.7656,16.8423,16.7476,16.8423,88200.0
2006-04-27 10:10:00,37.35,37.5,37.35,37.49,182800.0,16.8513,16.919,16.8513,16.9145,182800.0
2006-04-27 10:15:00,37.5,37.64,37.5,37.63,88600.0,16.919,16.9822,16.919,16.9777,88600.0
2006-04-27 10:20:00,37.63,37.64,37.37,37.38,77600.0,16.9777,16.9822,16.8604,16.8649,77600.0
2006-04-27 10:25:00,37.41,37.43,37.37,37.42,70000.0,16.8784,16.8874,16.8604,16.8829,70000.0
2006-04-27 10:30:00,37.42,37.42,37.29,37.3,100400.0,16.8829,16.8829,16.8243,16.8288,100400.0
2006-04-27 10:35:00,37.29,37.33,37.27,37.27,60400.0,16.8243,16.8423,16.8152,16.8152,60400.0
2006-04-27 10:40:00,37.27,37.29,37.21,37.21,73200.0,16.8152,16.8243,16.7882,16.7882,73200.0
2006-04-27 10:45:00,37.21,37.4,37.18,37.4,98600.0,16.7882,16.8739,16.7746,16.8739,98600.0
2006-04-27 10:50:00,37.41,37.41,37.32,37.34,59000.0,16.8784,16.8784,16.8378,16.8468,59000.0
2006-04-27 10:55:00,37.34,37.35,37.33,37.33,60600.0,16.8468,16.8513,16.8423,16.8423,60600.0
2006-04-27 11:00:00,37.33,37.38,37.33,37.38,28200.0,16.8423,16.8649,16.8423,16.8649,28200.0
2006-04-27 11:05:00,37.38,37.42,37.38,37.42,42200.0,16.8649,16.8829,16.8649,16.8829,42200.0
2006-04-27 11:10:00,37.43,37.49,37.41,37.49,46400.0,16.8874,16.9145,16.8784,16.9145,46400.0
2006-04-27 11:15:00,37.49,37.52,37.43,37.47,89600.0,16.9145,16.928,16.8874,16.9055,89600.0
2006-04-27 11:20:00,37.45,37.58,37.45,37.58,52000.0,16.8965,16.9551,16.8965,16.9551,52000.0
2006-04-27 11:25:00,37.57,37.65,37.57,37.65,24600.0,16.9506,16.9867,16.9506,16.9867,24600.0
2006-04-27 11:30:00,37.65,37.67,37.6,37.63,42400.0,16.9867,16.9957,16.9641,16.9777,42400.0
2006-04-27 11:35:00,37.62,37.63,37.54,37.56,53800.0,16.9732,16.9777,16.9371,16.9461,53800.0
2006-04-27 11:40:00,37.55,37.59,37.53,37.57,36800.0,16.9416,16.9596,16.9325,16.9506,36800.0
2006-04-27 11:45:00,37.56,37.57,37.52,37.57,32400.0,16.9461,16.9506,16.928,16.9506,32400.0
2006-04-27 11:50:00,37.56,37.63,37.56,37.63,25200.0,16.9461,16.9777,16.9461,16.9777,25200.0
2006-04-27 11:55:00,37.63,37.64,37.59,37.59,17200.0,16.9777,16.9822,16.9596,16.9596,17200.0
2006-04-27 12:00:00,37.61,37.73,37.61,37.71,41000.0,16.9686,17.0228,16.9686,17.0138,41000.0
2006-04-27 12:05:00,37.71,37.71,37.62,37.63,26200.0,17.0138,17.0138,16.9732,16.9777,26200.0
2006-04-27 12:10:00,37.63,37.68,37.63,37.65,39400.0,16.9777,17.0002,16.9777,16.9867,39400.0
2006-04-27 12:15:00,37.65,37.75,37.65,37.75,42600.0,16.9867,17.0318,16.9867,17.0318,42600.0
2006-04-27 12:20:00,37.76,37.76,37.65,37.67,26800.0,17.0363,17.0363,16.9867,16.9957,26800.0
2006-04-27 12:25:00,37.67,37.76,37.67,37.74,16200.0,16.9957,17.0363,16.9957,17.0273,16200.0
2006-04-27 12:30:00,37.74,37.75,37.72,37.73,14600.0,17.0273,17.0318,17.0183,17.0228,14600.0
2006-04-27 12:35:00,37.73,37.76,37.7,37.76,50400.0,17.0228,17.0363,17.0092,17.0363,50400.0
2006-04-27 12:40:00,37.76,37.82,37.76,37.8,23400.0,17.0363,17.0634,17.0363,17.0544,23400.0
2006-04-27 12:45:00,37.8,37.81,37.76,37.77,17200.0,17.0544,17.0589,17.0363,17.0408,17200.0
2006-04-27 12:50:00,37.76,37.79,37.75,37.79,19200.0,17.0363,17.0499,17.0318,17.0499,19200.0
2006-04-27 12:55:00,37.79,37.84,37.77,37.84,25000.0,17.0499,17.0724,17.0408,17.0724,25000.0
2006-04-27 13:00:00,37.84,37.85,37.73,37.76,44600.0,17.0724,17.0769,17.0228,17.0363,44600.0
2006-04-27 13:05:00,37.76,37.8,37.73,37.8,76000.0,17.0363,17.0544,17.0228,17.0544,76000.0
2006-04-27 13:10:00,37.8,37.81,37.74,37.77,37400.0,17.0544,17.0589,17.0273,17.0408,37400.0
2006-04-27 13:15:00,37.77,37.82,37.77,37.8,17400.0,17.0408,17.0634,17.0408,17.0544,17400.0
2006-04-27 13:20:00,37.79,37.79,37.75,37.77,11200.0,17.0499,17.0499,17.0318,17.0408,11200.0
2006-04-27 13:25:00,37.77,37.82,37.77,37.81,12200.0,17.0408,17.0634,17.0408,17.0589,12200.0
2006-04-27 13:30:00,37.81,37.82,37.8,37.82,29800.0,17.0589,17.0634,17.0544,17.0634,29800.0
2006-04-27 13:35:00,37.82,37.83,37.8,37.83,37400.0,17.0634,17.0679,17.0544,17.0679,37400.0
2006-04-27 13:40:00,37.82,37.85,37.82,37.85,64400.0,17.0634,17.0769,17.0634,17.0769,64400.0
2006-04-27 13:45:00,37.85,37.86,37.79,37.79,19000.0,17.0769,17.0814,17.0499,17.0499,19000.0
2006-04-27 13:50:00,37.79,37.82,37.78,37.8,59400.0,17.0499,17.0634,17.0453,17.0544,59400.0
2006-04-27 13:55:00,37.81,37.82,37.79,37.79,32400.0,17.0589,17.0634,17.0499,17.0499,32400.0
2006-04-27 14:00:00,37.79,37.82,37.79,37.79,44600.0,17.0499,17.0634,17.0499,17.0499,44600.0
2006-04-27 14:05:00,37.8,37.8,37.74,37.74,49000.0,17.0544,17.0544,17.0273,17.0273,49000.0
2006-04-27 14:10:00,37.75,37.75,37.71,37.73,29400.0,17.0318,17.0318,17.0138,17.0228,29400.0
2006-04-27 14:15:00,37.74,37.74,37.69,37.72,49800.0,17.0273,17.0273,17.0047,17.0183,49800.0
2006-04-27 14:20:00,37.72,37.78,37.72,37.76,66200.0,17.0183,17.0453,17.0183,17.0363,66200.0
2006-04-27 14:25:00,37.76,37.77,37.72,37.77,23000.0,17.0363,17.0408,17.0183,17.0408,23000.0
2006-04-27 14:30:00,37.76,37.76,37.7,37.7,43600.0,17.0363,17.0363,17.0092,17.0092,43600.0
2006-04-27 14:35:00,37.7,37.73,37.7,37.73,55600.0,17.0092,17.0228,17.0092,17.0228,55600.0
2006-04-27 14:40:00,37.74,37.74,37.7,37.73,18600.0,17.0273,17.0273,17.0092,17.0228,18600.0
2006-04-27 14:45:00,37.72,37.73,37.71,37.72,41600.0,17.0183,17.0228,17.0138,17.0183,41600.0
2006-04-27 14:50:00,37.72,37.75,37.72,37.74,54200.0,17.0183,17.0318,17.0183,17.0273,54200.0
2006-04-27 14:55:00,37.74,37.76,37.74,37.74,25600.0,17.0273,17.0363,17.0273,17.0273,25600.0
2006-04-27 15:00:00,37.74,37.79,37.74,37.79,24400.0,17.0273,17.0499,17.0273,17.0499,24400.0
2006-04-27 15:05:00,37.8,37.85,37.78,37.85,30800.0,17.0544,17.0769,17.0453,17.0769,30800.0
2006-04-27 15:10:00,37.85,37.87,37.83,37.86,30800.0,17.0769,17.0859,17.0679,17.0814,30800.0
2006-04-27 15:15:00,37.85,37.88,37.79,37.81,45400.0,17.0769,17.0905,17.0499,17.0589,45400.0
2006-04-27 15:20:00,37.83,37.85,37.81,37.82,29800.0,17.0679,17.0769,17.0589,17.0634,29800.0
2006-04-27 15:25:00,37.82,37.82,37.76,37.77,40400.0,17.0634,17.0634,17.0363,17.0408,40400.0
2006-04-27 15:30:00,37.77,37.79,37.73,37.73,127800.0,17.0408,17.0499,17.0228,17.0228,127800.0
2006-04-27 15:35:00,37.72,37.74,37.67,37.72,53400.0,17.0183,17.0273,16.9957,17.0183,53400.0
2006-04-27 15:40:00,37.72,37.72,37.67,37.67,58600.0,17.0183,17.0183,16.9957,16.9957,58600.0
2006-04-27 15:45:00,37.67,37.67,37.65,37.65,70600.0,16.9957,16.9957,16.9867,16.9867,70600.0
2006-04-27 15:50:00,37.65,37.67,37.65,37.65,46400.0,16.9867,16.9957,16.9867,16.9867,46400.0
2006-04-27 15:55:00,37.65,37.65,37.59,37.59,129000.0,16.9867,16.9867,16.9596,16.9596,129000.0
2006-04-28 09:30:00,37.46,37.47,37.35,37.36,58400.0,16.901,16.9055,16.8513,16.8558,58400.0
2006-04-28 09:35:00,37.35,37.45,37.3,37.44,49400.0,16.8513,16.8965,16.8288,16.8919,49400.0
2006-04-28 09:40:00,37.44,37.44,37.35,37.35,43400.0,16.8919,16.8919,16.8513,16.8513,43400.0
2006-04-28 09:45:00,37.35,37.4,37.33,37.33,45600.0,16.8513,16.8739,16.8423,16.8423,45600.0
2006-04-28 09:50:00,37.34,37.34,37.25,37.26,235600.0,16.8468,16.8468,16.8062,16.8107,235600.0
2006-04-28 09:55:00,37.26,37.35,37.26,37.28,67800.0,16.8107,16.8513,16.8107,16.8198,67800.0
2006-04-28 10:00:00,37.28,37.33,37.27,37.3,54800.0,16.8198,16.8423,16.8152,16.8288,54800.0
2006-04-28 10:05:00,37.29,37.34,37.28,37.31,66000.0,16.8243,16.8468,16.8198,16.8333,66000.0
2006-04-28 10:10:00,37.32,37.45,37.32,37.45,32400.0,16.8378,16.8965,16.8378,16.8965,32400.0
2006-04-28 10:15:00,37.45,37.54,37.45,37.5,70800.0,16.8965,16.9371,16.8965,16.919,70800.0
2006-04-28 10:20:00,37.51,37.55,37.48,37.49,43200.0,16.9235,16.9416,16.91,16.9145,43200.0
2006-04-28 10:25:00,37.48,37.49,37.45,37.45,32000.0,16.91,16.9145,16.8965,16.8965,32000.0
2006-04-28 10:30:00,37.45,37.47,37.41,37.42,33000.0,16.8965,16.9055,16.8784,16.8829,33000.0
2006-04-28 10:35:00,37.43,37.43,37.4,37.4,31800.0,16.8874,16.8874,16.8739,16.8739,31800.0
2006-04-28 10:40:00,37.41,37.43,37.4,37.4,15800.0,16.8784,16.8874,16.8739,16.8739,15800.0
2006-04-28 10:45:00,37.4,37.43,37.38,37.42,146200.0,16.8739,16.8874,16.8649,16.8829,146200.0
2006-04-28 10:50:00,37.43,37.44,37.4,37.41,117600.0,16.8874,16.8919,16.8739,16.8784,117600.0
2006-04-28 10:55:00,37.4,37.44,37.4,37.4,34600.0,16.8739,16.8919,16.8739,16.8739,34600.0
2006-04-28 11:00:00,37.39,37.39,37.32,37.35,236200.0,16.8694,16.8694,16.8378,16.8513,236200.0
2006-04-28 11:05:00,37.37,37.4,37.35,37.38,84400.0,16.8604,16.8739,16.8513,16.8649,84400.0
2006-04-28 11:10:00,37.39,37.43,37.38,37.41,18800.0,16.8694,16.8874,16.8649,16.8784,18800.0
2006-04-28 11:15:00,37.41,37.43,37.37,37.39,30000.0,16.8784,16.8874,16.8604,16.8694,30000.0
2006-04-28 11:20:00,37.38,37.4,37.38,37.38,146000.0,16.8649,16.8739,16.8649,16.8649,146000.0
2006-04-28 11:25:00,37.38,37.42,37.35,37.35,22000.0,16.8649,16.8829,16.8513,16.8513,22000.0
2006-04-28 11:30:00,37.36,37.37,37.35,37.35,17800.0,16.8558,16.8604,16.8513,16.8513,17800.0
2006-04-28 11:35:00,37.36,37.37,37.34,37.35,24600.0,16.8558,16.8604,16.8468,16.8513,24600.0
2006-04-28 11:40:00,37.35,37.36,37.32,37.35,34400.0,16.8513,16.8558,16.8378,16.8513,34400.0
2006-04-28 11:45:00,37.35,37.35,37.32,37.34,37800.0,16.8513,16.8513,16.8378,16.8468,37800.0
2006-04-28 11:50:00,37.34,37.35,37.32,37.33,36200.0,16.8468,16.8513,16.8378,16.8423,36200.0
2006-04-28 11:55:00,37.33,37.35,37.32,37.35,22000.0,16.8423,16.8513,16.8378,16.8513,22000.0
2006-04-28 12:00:00,37.35,37.35,37.33,37.33,69600.0,16.8513,16.8513,16.8423,16.8423,69600.0
2006-04-28 12:05:00,37.32,37.34,37.32,37.33,54000.0,16.8378,16.8468,16.8378,16.8423,54000.0
2006-04-28 12:10:00,37.33,37.35,37.32,37.35,68200.0,16.8423,16.8513,16.8378,16.8513,68200.0
2006-04-28 12:15:00,37.35,37.36,37.31,37.31,20600.0,16.8513,16.8558,16.8333,16.8333,20600.0
2006-04-28 12:20:00,37.33,37.36,37.32,37.35,111000.0,16.8423,16.8558,16.8378,16.8513,111000.0
2006-04-28 12:25:00,37.36,37.4,37.35,37.38,10200.0,16.8558,16.8739,16.8513,16.8649,10200.0
2006-04-28 12:30:00,37.39,37.4,37.35,37.37,44800.0,16.8694,16.8739,16.8513,16.8604,44800.0
2006-04-28 12:35:00,37.38,37.38,37.32,37.33,13800.0,16.8649,16.8649,16.8378,16.8423,13800.0
2006-04-28 12:40:00,37.33,37.33,37.31,37.31,30200.0,16.8423,16.8423,16.8333,16.8333,30200.0
2006-04-28 12:45:00,37.31,37.34,37.31,37.33,25600.0,16.8333,16.8468,16.8333,16.8423,25600.0
2006-04-28 12:50:00,37.33,37.33,37.32,37.33,16000.0,16.8423,16.8423,16.8378,16.8423,16000.0
2006-04-28 12:55:00,37.33,37.34,37.31,37.33,32800.0,16.8423,16.8468,16.8333,16.8423,32800.0
2006-04-28 13:00:00,37.32,37.34,37.31,37.32,25800.0,16.8378,16.8468,16.8333,16.8378,25800.0
2006-04-28 13:05:00,37.32,37.37,37.32,37.34,41600.0,16.8378,16.8604,16.8378,16.8468,41600.0
2006-04-28 13:10:00,37.34,37.35,37.32,37.33,19000.0,16.8468,16.8513,16.8378,16.8423,19000.0
2006-04-28 13:15:00,37.33,37.35,37.33,37.35,6600.0,16.8423,16.8513,16.8423,16.8513,6600.0
2006-04-28 13:20:00,37.34,37.35,37.32,37.33,10800.0,16.8468,16.8513,16.8378,16.8423,10800.0
2006-04-28 13:25:00,37.33,37.39,37.33,37.38,11200.0,16.8423,16.8694,16.8423,16.8649,11200.0
2006-04-28 13:30:00,37.38,37.4,37.37,37.39,30400.0,16.8649,16.8739,16.8604,16.8694,30400.0
2006-04-28 13:35:00,37.39,37.41,37.37,37.39,22800.0,16.8694,16.8784,16.8604,16.8694,22800.0
2006-04-28 13:40:00,37.38,37.39,37.37,37.37,15200.0,16.8649,16.8694,16.8604,16.8604,15200.0
2006-04-28 13:45:00,37.37,37.37,37.35,37.35,114200.0,16.8604,16.8604,16.8513,16.8513,114200.0
2006-04-28 13:50:00,37.35,37.36,37.34,37.35,12800.0,16.8513,16.8558,16.8468,16.8513,12800.0
2006-04-28 13:55:00,37.35,37.39,37.35,37.38,25000.0,16.8513,16.8694,16.8513,16.8649,25000.0
2006-04-28 14:00:00,37.38,37.4,37.37,37.37,16000.0,16.8649,16.8739,16.8604,16.8604,16000.0
2006-04-28 14:05:00,37.38,37.39,37.36,37.36,25800.0,16.8649,16.8694,16.8558,16.8558,25800.0
2006-04-28 14:10:00,37.37,37.38,37.35,37.38,22000.0,16.8604,16.8649,16.8513,16.8649,22000.0
2006-04-28 14:15:00,37.38,37.41,37.37,37.37,23800.0,16.8649,16.8784,16.8604,16.8604,23800.0
2006-04-28 14:20:00,37.38,37.4,37.35,37.39,29800.0,16.8649,16.8739,16.8513,16.8694,29800.0
2006-04-28 14:25:00,37.39,37.43,37.39,37.42,22200.0,16.8694,16.8874,16.8694,16.8829,22200.0
2006-04-28 14:30:00,37.42,37.42,37.37,37.41,38400.0,16.8829,16.8829,16.8604,16.8784,38400.0
2006-04-28 14:35:00,37.41,37.44,37.41,37.42,39800.0,16.8784,16.8919,16.8784,16.8829,39800.0
2006-04-28 14:40:00,37.42,37.45,37.41,37.44,25200.0,16.8829,16.8965,16.8784,16.8919,25200.0
2006-04-28 14:45:00,37.44,37.47,37.42,37.46,26000.0,16.8919,16.9055,16.8829,16.901,26000.0
2006-04-28 14:50:00,37.46,37.46,37.45,37.45,21200.0,16.901,16.901,16.8965,16.8965,21200.0
2006-04-28 14:55:00,37.45,37.45,37.4,37.4,27800.0,16.8965,16.8965,16.8739,16.8739,27800.0
2006-04-28 15:00:00,37.41,37.42,37.4,37.42,146400.0,16.8784,16.8829,16.8739,16.8829,146400.0
2006-04-28 15:05:00,37.42,37.42,37.35,37.39,33000.0,16.8829,16.8829,16.8513,16.8694,33000.0
2006-04-28 15:10:00,37.39,37.43,37.38,37.42,28200.0,16.8694,16.8874,16.8649,16.8829,28200.0
2006-04-28 15:15:00,37.42,37.43,37.4,37.41,37600.0,16.8829,16.8874,16.8739,16.8784,37600.0
2006-04-28 15:20:00,37.42,37.46,37.42,37.44,51000.0,16.8829,16.901,16.8829,16.8919,51000.0
2006-04-28 15:25:00,37.45,37.47,37.44,37.47,36000.0,16.8965,16.9055,16.8919,16.9055,36000.0
2006-04-28 15:30:00,37.47,37.49,37.46,37.49,34400.0,16.9055,16.9145,16.901,16.9145,34400.0
2006-04-28 15:35:00,37.48,37.52,37.48,37.5,51200.0,16.91,16.928,16.91,16.919,51200.0
2006-04-28 15:40:00,37.49,37.5,37.47,37.48,145400.0,16.9145,16.919,16.9055,16.91,145400.0
2006-04-28 15:45:00,37.48,37.5,37.48,37.5,89400.0,16.91,16.919,16.91,16.919,89400.0
2006-04-28 15:50:00,37.5,37.51,37.47,37.49,66000.0,16.919,16.9235,16.9055,16.9145,66000.0
2006-04-28 15:55:00,37.49,37.49,37.45,37.48,69600.0,16.9145,16.9145,16.8965,16.91,69600.0
2006-05-01 09:30:00,37.45,37.46,37.44,37.44,50400.0,16.8965,16.901,16.8919,16.8919,50400.0
2006-05-01 09:35:00,37.43,37.52,37.36,37.52,74600.0,16.8874,16.928,16.8558,16.928,74600.0
2006-05-01 09:40:00,37.52,37.59,37.48,37.49,27600.0,16.928,16.9596,16.91,16.9145,27600.0
2006-05-01 09:45:00,37.51,37.52,37.4,37.44,25400.0,16.9235,16.928,16.8739,16.8919,25400.0
2006-05-01 09:50:00,37.43,37.48,37.32,37.33,39400.0,16.8874,16.91,16.8378,16.8423,39400.0
2006-05-01 09:55:00,37.35,37.44,37.33,37.44,53600.0,16.8513,16.8919,16.8423,16.8919,53600.0
2006-05-01 10:00:00,37.42,37.42,37.34,37.41,63400.0,16.8829,16.8829,16.8468,16.8784,63400.0
2006-05-01 10:05:00,37.41,37.55,37.4,37.54,55200.0,16.8784,16.9416,16.8739,16.9371,55200.0
2006-05-01 10:10:00,37.56,37.56,37.43,37.43,42200.0,16.9461,16.9461,16.8874,16.8874,42200.0
2006-05-01 10:15:00,37.43,37.46,37.42,37.44,45400.0,16.8874,16.901,16.8829,16.8919,45400.0
2006-05-01 10:20:00,37.44,37.46,37.44,37.45,22400.0,16.8919,16.901,16.8919,16.8965,22400.0
2006-05-01 10:25:00,37.45,37.5,37.41,37.42,163800.0,16.8965,16.919,16.8784,16.8829,163800.0
2006-05-01 10:30:00,37.42,37.48,37.4,37.43,23000.0,16.8829,16.91,16.8739,16.8874,23000.0
2006-05-01 10:35:00,37.44,37.51,37.44,37.47,101400.0,16.8919,16.9235,16.8919,16.9055,101400.0
2006-05-01 10:40:00,37.46,37.51,37.43,37.44,19200.0,16.901,16.9235,16.8874,16.8919,19200.0
2006-05-01 10:45:00,37.45,37.48,37.45,37.47,65400.0,16.8965,16.91,16.8965,16.9055,65400.0
2006-05-01 10:50:00,37.47,37.47,37.41,37.42,21200.0,16.9055,16.9055,16.8784,16.8829,21200.0
2006-05-01 10:55:00,37.42,37.43,37.42,37.43,22600.0,16.8829,16.8874,16.8829,16.8874,22600.0
2006-05-01 11:00:00,37.43,37.45,37.42,37.44,17800.0,16.8874,16.8965,16.8829,16.8919,17800.0
2006-05-01 11:05:00,37.44,37.44,37.39,37.39,28200.0,16.8919,16.8919,16.8694,16.8694,28200.0
2006-05-01 11:10:00,37.38,37.45,37.38,37.43,19800.0,16.8649,16.8965,16.8649,16.8874,19800.0
2006-05-01 11:15:00,37.44,37.49,37.44,37.49,6800.0,16.8919,16.9145,16.8919,16.9145,6800.0
2006-05-01 11:20:00,37.49,37.49,37.44,37.45,18800.0,16.9145,16.9145,16.8919,16.8965,18800.0
2006-05-01 11:25:00,37.46,37.46,37.45,37.45,8800.0,16.901,16.901,16.8965,16.8965,8800.0
2006-05-01 11:30:00,37.45,37.46,37.38,37.45,35400.0,16.8965,16.901,16.8649,16.8965,35400.0
2006-05-01 11:35:00,37.46,37.46,37.42,37.43,35000.0,16.901,16.901,16.8829,16.8874,35000.0
2006-05-01 11:40:00,37.43,37.47,37.41,37.46,55200.0,16.8874,16.9055,16.8784,16.901,55200.0
2006-05-01 11:45:00,37.46,37.49,37.41,37.48,75400.0,16.901,16.9145,16.8784,16.91,75400.0
2006-05-01 11:50:00,37.48,37.49,37.47,37.48,35600.0,16.91,16.9145,16.9055,16.91,35600.0
2006-05-01 11:55:00,37.47,37.48,37.44,37.44,20600.0,16.9055,16.91,16.8919,16.8919,20600.0
2006-05-01 12:00:00,37.44,37.45,37.43,37.43,15800.0,16.8919,16.8965,16.8874,16.8874,15800.0
2006-05-01 12:05:00,37.43,37.47,37.43,37.43,19000.0,16.8874,16.9055,16.8874,16.8874,19000.0
2006-05-01 12:10:00,37.45,37.48,37.45,37.48,36600.0,16.8965,16.91,16.8965,16.91,36600.0
2006-05-01 12:15:00,37.45,37.45,37.43,37.43,14600.0,16.8965,16.8965,16.8874,16.8874,14600.0
2006-05-01 12:20:00,37.43,37.44,37.38,37.41,39000.0,16.8874,16.8919,16.8649,16.8784,39000.0
2006-05-01 12:25:00,37.41,37.45,37.39,37.42,105200.0,16.8784,16.8965,16.8694,16.8829,105200.0
2006-05-01 12:30:00,37.44,37.44,37.39,37.42,37000.0,16.8919,16.8919,16.8694,16.8829,37000.0
2006-05-01 12:35:00,37.41,37.42,37.39,37.39,19400.0,16.8784,16.8829,16.8694,16.8694,19400.0
2006-05-01 12:40:00,37.41,37.44,37.41,37.44,35000.0,16.8784,16.8919,16.8784,16.8919,35000.0
2006-05-01 12:45:00,37.43,37.44,37.41,37.44,11800.0,16.8874,16.8919,16.8784,16.8919,11800.0
2006-05-01 12:50:00,37.43,37.44,37.4,37.42,42800.0,16.8874,16.8919,16.8739,16.8829,42800.0
2006-05-01 12:55:00,37.43,37.43,37.42,37.43,7800.0,16.8874,16.8874,16.8829,16.8874,7800.0
2006-05-01 13:00:00,37.43,37.44,37.41,37.44,28400.0,16.8874,16.8919,16.8784,16.8919,28400.0
2006-05-01 13:05:00,37.44,37.49,37.44,37.45,21000.0,16.8919,16.9145,16.8919,16.8965,21000.0
2006-05-01 13:10:00,37.45,37.47,37.45,37.47,3600.0,16.8965,16.9055,16.8965,16.9055,3600.0
2006-05-01 13:15:00,37.47,37.48,37.45,37.45,5800.0,16.9055,16.91,16.8965,16.8965,5800.0
2006-05-01 13:20:00,37.45,37.49,37.45,37.49,22200.0,16.8965,16.9145,16.8965,16.9145,22200.0
2006-05-01 13:25:00,37.49,37.49,37.46,37.46,11600.0,16.9145,16.9145,16.901,16.901,11600.0
2006-05-01 13:30:00,37.46,37.49,37.44,37.49,35200.0,16.901,16.9145,16.8919,16.9145,35200.0
2006-05-01 13:35:00,37.48,37.48,37.46,37.47,21600.0,16.91,16.91,16.901,16.9055,21600.0
2006-05-01 13:40:00,37.47,37.47,37.43,37.44,6400.0,16.9055,16.9055,16.8874,16.8919,6400.0
2006-05-01 13:45:00,37.44,37.46,37.44,37.44,11800.0,16.8919,16.901,16.8919,16.8919,11800.0
2006-05-01 13:50:00,37.44,37.46,37.43,37.44,14400.0,16.8919,16.901,16.8874,16.8919,14400.0
2006-05-01 13:55:00,37.43,37.46,37.43,37.45,13200.0,16.8874,16.901,16.8874,16.8965,13200.0
2006-05-01 14:00:00,37.44,37.45,37.38,37.42,30800.0,16.8919,16.8965,16.8649,16.8829,30800.0
2006-05-01 14:05:00,37.43,37.48,37.43,37.44,55800.0,16.8874,16.91,16.8874,16.8919,55800.0
2006-05-01 14:10:00,37.45,37.46,37.43,37.44,39600.0,16.8965,16.901,16.8874,16.8919,39600.0
2006-05-01 14:15:00,37.43,37.44,37.4,37.42,35800.0,16.8874,16.8919,16.8739,16.8829,35800.0
2006-05-01 14:20:00,37.42,37.44,37.41,37.44,40000.0,16.8829,16.8919,16.8784,16.8919,40000.0
2006-05-01 14:25:00,37.43,37.45,37.43,37.45,11200.0,16.8874,16.8965,16.8874,16.8965,11200.0
2006-05-01 14:30:00,37.46,37.49,37.46,37.47,26200.0,16.901,16.9145,16.901,16.9055,26200.0
2006-05-01 14:35:00,37.46,37.47,37.42,37.42,16000.0,16.901,16.9055,16.8829,16.8829,16000.0
2006-05-01 14:40:00,37.43,37.43,37.4,37.4,50800.0,16.8874,16.8874,16.8739,16.8739,50800.0
2006-05-01 14:45:00,37.41,37.46,37.4,37.44,36800.0,16.8784,16.901,16.8739,16.8919,36800.0
2006-05-01 14:50:00,37.45,37.45,37.43,37.45,12600.0,16.8965,16.8965,16.8874,16.8965,12600.0
2006-05-01 14:55:00,37.44,37.45,37.43,37.44,31400.0,16.8919,16.8965,16.8874,16.8919,31400.0
2006-05-01 15:00:00,37.43,37.47,37.43,37.45,35600.0,16.8874,16.9055,16.8874,16.8965,35600.0
2006-05-01 15:05:00,37.45,37.46,37.43,37.44,25800.0,16.8965,16.901,16.8874,16.8919,25800.0
2006-05-01 15:10:00,37.44,37.45,37.44,37.45,13800.0,16.8919,16.8965,16.8919,16.8965,13800.0
2006-05-01 15:15:00,37.45,37.47,37.38,37.38,80600.0,16.8965,16.9055,16.8649,16.8649,80600.0
2006-05-01 15:20:00,37.38,37.38,37.31,37.31,156600.0,16.8649,16.8649,16.8333,16.8333,156600.0
2006-05-01 15:25:00,37.3,37.34,37.27,37.28,53800.0,16.8288,16.8468,16.8152,16.8198,53800.0
2006-05-01 15:30:00,37.27,37.27,37.2,37.21,59200.0,16.8152,16.8152,16.7837,16.7882,59200.0
2006-05-01 15:35:00,37.18,37.18,37.08,37.13,97600.0,16.7746,16.7746,16.7295,16.7521,97600.0
2006-05-01 15:40:00,37.13,37.21,37.13,37.17,236000.0,16.7521,16.7882,16.7521,16.7701,236000.0
2006-05-01 15:45:00,37.17,37.29,37.17,37.27,54000.0,16.7701,16.8243,16.7701,16.8152,54000.0
2006-05-01 15:50:00,37.27,37.28,37.22,37.24,78200.0,16.8152,16.8198,16.7927,16.8017,78200.0
2006-05-01 15:55:00,37.24,37.24,37.18,37.18,64600.0,16.8017,16.8017,16.7746,16.7746,64600.0
2006-05-02 09:30:00,37.25,37.27,37.18,37.22,49400.0,16.8062,16.8152,16.7746,16.7927,49400.0
2006-05-02 09:35:00,37.23,37.33,37.13,37.13,76400.0,16.7972,16.8423,16.7521,16.7521,76400.0
2006-05-02 09:40:00,37.13,37.23,37.11,37.2,51200.0,16.7521,16.7972,16.7431,16.7837,51200.0
2006-05-02 09:45:00,37.18,37.2,37.0,37.04,92200.0,16.7746,16.7837,16.6934,16.7115,92200.0
2006-05-02 09:50:00,37.03,37.19,37.03,37.13,61400.0,16.707,16.7791,16.707,16.7521,61400.0
2006-05-02 09:55:00,37.13,37.2,37.07,37.15,45200.0,16.7521,16.7837,16.725,16.7611,45200.0
2006-05-02 10:00:00,37.15,37.27,37.1,37.13,86200.0,16.7611,16.8152,16.7385,16.7521,86200.0
2006-05-02 10:05:00,37.12,37.18,37.09,37.1,42000.0,16.7476,16.7746,16.734,16.7385,42000.0
2006-05-02 10:10:00,37.1,37.17,37.02,37.06,50600.0,16.7385,16.7701,16.7024,16.7205,50600.0
2006-05-02 10:15:00,37.04,37.09,36.97,37.04,19800.0,16.7115,16.734,16.6799,16.7115,19800.0
2006-05-02 10:20:00,37.07,37.16,37.04,37.15,65400.0,16.725,16.7656,16.7115,16.7611,65400.0
2006-05-02 10:25:00,37.13,37.21,37.06,37.1,122600.0,16.7521,16.7882,16.7205,16.7385,122600.0
2006-05-02 10:30:00,37.1,37.1,37.04,37.05,158200.0,16.7385,16.7385,16.7115,16.716,158200.0
2006-05-02 10:35:00,37.05,37.1,37.05,37.06,117000.0,16.716,16.7385,16.716,16.7205,117000.0
2006-05-02 10:40:00,37.09,37.09,37.02,37.02,150400.0,16.734,16.734,16.7024,16.7024,150400.0
2006-05-02 10:45:00,37.04,37.1,37.04,37.09,15600.0,16.7115,16.7385,16.7115,16.734,15600.0
2006-05-02 10:50:00,37.1,37.1,37.04,37.05,25400.0,16.7385,16.7385,16.7115,16.716,25400.0
2006-05-02 10:55:00,37.05,37.1,37.04,37.08,25400.0,16.716,16.7385,16.7115,16.7295,25400.0
2006-05-02 11:00:00,37.08,37.17,37.05,37.13,39200.0,16.7295,16.7701,16.716,16.7521,39200.0
2006-05-02 11:05:00,37.13,37.13,37.08,37.1,30400.0,16.7521,16.7521,16.7295,16.7385,30400.0
2006-05-02 11:10:00,37.1,37.13,37.05,37.13,25000.0,16.7385,16.7521,16.716,16.7521,25000.0
2006-05-02 11:15:00,37.11,37.19,37.1,37.17,61600.0,16.7431,16.7791,16.7385,16.7701,61600.0
2006-05-02 11:20:00,37.19,37.25,37.18,37.25,93400.0,16.7791,16.8062,16.7746,16.8062,93400.0
2006-05-02 11:25:00,37.25,37.27,37.2,37.2,122200.0,16.8062,16.8152,16.7837,16.7837,122200.0
2006-05-02 11:30:00,37.2,37.24,37.2,37.22,66800.0,16.7837,16.8017,16.7837,16.7927,66800.0
2006-05-02 11:35:00,37.2,37.21,37.16,37.19,39400.0,16.7837,16.7882,16.7656,16.7791,39400.0
2006-05-02 11:40:00,37.18,37.2,37.18,37.2,11200.0,16.7746,16.7837,16.7746,16.7837,11200.0
2006-05-02 11:45:00,37.2,37.23,37.15,37.16,31800.0,16.7837,16.7972,16.7611,16.7656,31800.0
2006-05-02 11:50:00,37.15,37.2,37.15,37.17,45400.0,16.7611,16.7837,16.7611,16.7701,45400.0
2006-05-02 11:55:00,37.17,37.17,37.15,37.16,15000.0,16.7701,16.7701,16.7611,16.7656,15000.0
2006-05-02 12:00:00,37.16,37.22,37.16,37.2,13600.0,16.7656,16.7927,16.7656,16.7837,13600.0
2006-05-02 12:05:00,37.2,37.24,37.18,37.22,13800.0,16.7837,16.8017,16.7746,16.7927,13800.0
2006-05-02 12:10:00,37.22,37.23,37.2,37.22,28200.0,16.7927,16.7972,16.7837,16.7927,28200.0
2006-05-02 12:15:00,37.23,37.24,37.2,37.2,13000.0,16.7972,16.8017,16.7837,16.7837,13000.0
2006-05-02 12:20:00,37.22,37.24,37.22,37.24,16000.0,16.7927,16.8017,16.7927,16.8017,16000.0
2006-05-02 12:25:00,37.22,37.25,37.22,37.24,15200.0,16.7927,16.8062,16.7927,16.8017,15200.0
2006-05-02 12:30:00,37.23,37.29,37.23,37.28,35600.0,16.7972,16.8243,16.7972,16.8198,35600.0
2006-05-02 12:35:00,37.28,37.4,37.27,37.34,121600.0,16.8198,16.8739,16.8152,16.8468,121600.0
2006-05-02 12:40:00,37.36,37.36,37.31,37.32,16400.0,16.8558,16.8558,16.8333,16.8378,16400.0
2006-05-02 12:45:00,37.33,37.35,37.31,37.32,34600.0,16.8423,16.8513,16.8333,16.8378,34600.0
2006-05-02 12:50:00,37.32,37.38,37.32,37.34,42200.0,16.8378,16.8649,16.8378,16.8468,42200.0
2006-05-02 12:55:00,37.33,37.4,37.32,37.37,42600.0,16.8423,16.8739,16.8378,16.8604,42600.0
2006-05-02 13:00:00,37.35,37.37,37.33,37.34,28200.0,16.8513,16.8604,16.8423,16.8468,28200.0
2006-05-02 13:05:00,37.34,37.39,37.33,37.35,30000.0,16.8468,16.8694,16.8423,16.8513,30000.0
2006-05-02 13:10:00,37.35,37.38,37.33,37.35,17600.0,16.8513,16.8649,16.8423,16.8513,17600.0
2006-05-02 13:15:00,37.35,37.38,37.33,37.37,12200.0,16.8513,16.8649,16.8423,16.8604,12200.0
2006-05-02 13:20:00,37.35,37.4,37.35,37.4,49400.0,16.8513,16.8739,16.8513,16.8739,49400.0
2006-05-02 13:25:00,37.39,37.42,37.37,37.42,33200.0,16.8694,16.8829,16.8604,16.8829,33200.0
2006-05-02 13:30:00,37.42,37.44,37.38,37.41,39200.0,16.8829,16.8919,16.8649,16.8784,39200.0
2006-05-02 13:35:00,37.41,37.47,37.4,37.43,101200.0,16.8784,16.9055,16.8739,16.8874,101200.0
2006-05-02 13:40:00,37.43,37.48,37.4,37.43,81000.0,16.8874,16.91,16.8739,16.8874,81000.0
2006-05-02 13:45:00,37.43,37.43,37.39,37.41,8600.0,16.8874,16.8874,16.8694,16.8784,8600.0
2006-05-02 13:50:00,37.4,37.41,37.35,37.37,7600.0,16.8739,16.8784,16.8513,16.8604,7600.0
2006-05-02 13:55:00,37.35,37.35,37.32,37.32,10800.0,16.8513,16.8513,16.8378,16.8378,10800.0
2006-05-02 14:00:00,37.34,37.38,37.34,37.34,16800.0,16.8468,16.8649,16.8468,16.8468,16800.0
2006-05-02 14:05:00,37.33,37.34,37.32,37.32,7600.0,16.8423,16.8468,16.8378,16.8378,7600.0
2006-05-02 14:10:00,37.32,37.33,37.27,37.27,27400.0,16.8378,16.8423,16.8152,16.8152,27400.0
2006-05-02 14:15:00,37.27,37.29,37.27,37.27,23200.0,16.8152,16.8243,16.8152,16.8152,23200.0
2006-05-02 14:20:00,37.27,37.31,37.26,37.27,17200.0,16.8152,16.8333,16.8107,16.8152,17200.0
2006-05-02 14:25:00,37.28,37.29,37.24,37.24,34400.0,16.8198,16.8243,16.8017,16.8017,34400.0
2006-05-02 14:30:00,37.24,37.32,37.24,37.3,64400.0,16.8017,16.8378,16.8017,16.8288,64400.0
2006-05-02 14:35:00,37.3,37.32,37.28,37.3,24800.0,16.8288,16.8378,16.8198,16.8288,24800.0
2006-05-02 14:40:00,37.31,37.34,37.27,37.27,21800.0,16.8333,16.8468,16.8152,16.8152,21800.0
2006-05-02 14:45:00,37.27,37.34,37.27,37.32,15600.0,16.8152,16.8468,16.8152,16.8378,15600.0
2006-05-02 14:50:00,37.31,37.34,37.29,37.32,23200.0,16.8333,16.8468,16.8243,16.8378,23200.0
2006-05-02 14:55:00,37.32,37.33,37.28,37.29,45800.0,16.8378,16.8423,16.8198,16.8243,45800.0
2006-05-02 15:00:00,37.29,37.32,37.26,37.3,71200.0,16.8243,16.8378,16.8107,16.8288,71200.0
2006-05-02 15:05:00,37.3,37.32,37.28,37.28,32400.0,16.8288,16.8378,16.8198,16.8198,32400.0
2006-05-02 15:10:00,37.28,37.33,37.27,37.3,30400.0,16.8198,16.8423,16.8152,16.8288,30400.0
2006-05-02 15:15:00,37.29,37.35,37.28,37.34,34600.0,16.8243,16.8513,16.8198,16.8468,34600.0
2006-05-02 15:20:00,37.33,37.35,37.32,37.34,22600.0,16.8423,16.8513,16.8378,16.8468,22600.0
2006-05-02 15:25:00,37.35,37.43,37.34,37.42,25000.0,16.8513,16.8874,16.8468,16.8829,25000.0
2006-05-02 15:30:00,37.43,37.43,37.38,37.43,46200.0,16.8874,16.8874,16.8649,16.8874,46200.0
2006-05-02 15:35:00,37.42,37.46,37.38,37.42,57600.0,16.8829,16.901,16.8649,16.8829,57600.0
2006-05-02 15:40:00,37.42,37.43,37.37,37.4,36400.0,16.8829,16.8874,16.8604,16.8739,36400.0
2006-05-02 15:45:00,37.4,37.4,37.34,37.38,63800.0,16.8739,16.8739,16.8468,16.8649,63800.0
2006-05-02 15:50:00,37.37,37.38,37.33,37.34,71000.0,16.8604,16.8649,16.8423,16.8468,71000.0
2006-05-02 15:55:00,37.33,37.35,37.31,37.33,69400.0,16.8423,16.8513,16.8333,16.8423,69400.0
2006-05-03 09:30:00,37.37,37.85,37.01,37.13,81600.0,16.8604,17.0769,16.6979,16.7521,81600.0
2006-05-03 09:35:00,37.2,37.29,37.11,37.23,21600.0,16.7837,16.8243,16.7431,16.7972,21600.0
2006-05-03 09:40:00,37.31,37.33,37.09,37.09,35200.0,16.8333,16.8423,16.734,16.734,35200.0
2006-05-03 09:45:00,37.14,37.23,37.13,37.19,27200.0,16.7566,16.7972,16.7521,16.7791,27200.0
2006-05-03 09:50:00,37.2,37.2,37.09,37.1,46800.0,16.7837,16.7837,16.734,16.7385,46800.0
2006-05-03 09:55:00,37.1,37.16,37.01,37.01,69000.0,16.7385,16.7656,16.6979,16.6979,69000.0
2006-05-03 10:00:00,37.0,37.01,36.85,36.93,46400.0,16.6934,16.6979,16.6257,16.6618,46400.0
2006-05-03 10:05:00,36.93,37.04,36.91,36.93,34600.0,16.6618,16.7115,16.6528,16.6618,34600.0
2006-05-03 10:10:00,36.97,36.97,36.8,36.86,42600.0,16.6799,16.6799,16.6032,16.6303,42600.0
2006-05-03 10:15:00,36.84,37.08,36.83,37.04,42200.0,16.6212,16.7295,16.6167,16.7115,42200.0
2006-05-03 10:20:00,37.04,37.06,36.88,36.99,88200.0,16.7115,16.7205,16.6393,16.6889,88200.0
2006-05-03 10:25:00,36.99,37.13,36.99,37.12,61000.0,16.6889,16.7521,16.6889,16.7476,61000.0
2006-05-03 10:30:00,37.12,37.15,37.1,37.11,62200.0,16.7476,16.7611,16.7385,16.7431,62200.0
2006-05-03 10:35:00,37.11,37.11,37.06,37.11,23200.0,16.7431,16.7431,16.7205,16.7431,23200.0
2006-05-03 10:40:00,37.1,37.16,37.06,37.16,60200.0,16.7385,16.7656,16.7205,16.7656,60200.0
2006-05-03 10:45:00,37.16,37.18,37.12,37.18,48800.0,16.7656,16.7746,16.7476,16.7746,48800.0
2006-05-03 10:50:00,37.18,37.18,37.12,37.12,61000.0,16.7746,16.7746,16.7476,16.7476,61000.0
2006-05-03 10:55:00,37.1,37.12,37.05,37.05,27600.0,16.7385,16.7476,16.716,16.716,27600.0
2006-05-03 11:00:00,37.06,37.17,37.05,37.17,42400.0,16.7205,16.7701,16.716,16.7701,42400.0
2006-05-03 11:05:00,37.19,37.19,37.07,37.07,17600.0,16.7791,16.7791,16.725,16.725,17600.0
2006-05-03 11:10:00,37.07,37.13,37.07,37.09,27400.0,16.725,16.7521,16.725,16.734,27400.0
2006-05-03 11:15:00,37.1,37.14,37.05,37.05,13000.0,16.7385,16.7566,16.716,16.716,13000.0
2006-05-03 11:20:00,37.05,37.07,36.88,36.98,61600.0,16.716,16.725,16.6393,16.6844,61600.0
2006-05-03 11:25:00,36.97,36.98,36.92,36.98,46200.0,16.6799,16.6844,16.6573,16.6844,46200.0
2006-05-03 11:30:00,36.95,37.02,36.93,36.93,58000.0,16.6709,16.7024,16.6618,16.6618,58000.0
2006-05-03 11:35:00,36.94,37.01,36.93,37.01,39800.0,16.6664,16.6979,16.6618,16.6979,39800.0
2006-05-03 11:40:00,37.01,37.04,37.0,37.02,13200.0,16.6979,16.7115,16.6934,16.7024,13200.0
2006-05-03 11:45:00,37.03,37.1,37.02,37.08,22000.0,16.707,16.7385,16.7024,16.7295,22000.0
2006-05-03 11:50:00,37.08,37.13,37.08,37.13,23400.0,16.7295,16.7521,16.7295,16.7521,23400.0
2006-05-03 11:55:00,37.13,37.13,37.02,37.05,20800.0,16.7521,16.7521,16.7024,16.716,20800.0
2006-05-03 12:00:00,37.04,37.08,37.0,37.05,27800.0,16.7115,16.7295,16.6934,16.716,27800.0
2006-05-03 12:05:00,37.05,37.07,37.02,37.02,7800.0,16.716,16.725,16.7024,16.7024,7800.0
2006-05-03 12:10:00,37.02,37.02,37.0,37.01,9800.0,16.7024,16.7024,16.6934,16.6979,9800.0
2006-05-03 12:15:00,37.01,37.08,37.0,37.05,16800.0,16.6979,16.7295,16.6934,16.716,16800.0
2006-05-03 12:20:00,37.06,37.06,36.99,37.06,25600.0,16.7205,16.7205,16.6889,16.7205,25600.0
2006-05-03 12:25:00,37.06,37.06,37.0,37.01,10000.0,16.7205,16.7205,16.6934,16.6979,10000.0
2006-05-03 12:30:00,37.02,37.02,37.0,37.02,24200.0,16.7024,16.7024,16.6934,16.7024,24200.0
2006-05-03 12:35:00,37.02,37.05,37.01,37.02,20000.0,16.7024,16.716,16.6979,16.7024,20000.0
2006-05-03 12:40:00,37.02,37.07,37.02,37.04,28400.0,16.7024,16.725,16.7024,16.7115,28400.0
2006-05-03 12:45:00,37.04,37.1,37.01,37.01,28600.0,16.7115,16.7385,16.6979,16.6979,28600.0
2006-05-03 12:50:00,37.02,37.1,37.01,37.1,22800.0,16.7024,16.7385,16.6979,16.7385,22800.0
2006-05-03 12:55:00,37.08,37.08,37.02,37.02,12600.0,16.7295,16.7295,16.7024,16.7024,12600.0
2006-05-03 13:00:00,37.01,37.08,36.99,37.08,34800.0,16.6979,16.7295,16.6889,16.7295,34800.0
2006-05-03 13:05:00,37.08,37.1,37.07,37.08,11000.0,16.7295,16.7385,16.725,16.7295,11000.0
2006-05-03 13:10:00,37.08,37.08,37.04,37.04,5800.0,16.7295,16.7295,16.7115,16.7115,5800.0
2006-05-03 13:15:00,37.04,37.1,37.04,37.09,21200.0,16.7115,16.7385,16.7115,16.734,21200.0
2006-05-03 13:20:00,37.08,37.09,37.06,37.08,60200.0,16.7295,16.734,16.7205,16.7295,60200.0
2006-05-03 13:25:00,37.08,37.1,37.08,37.1,6200.0,16.7295,16.7385,16.7295,16.7385,6200.0
2006-05-03 13:30:00,37.09,37.1,37.08,37.08,9400.0,16.734,16.7385,16.7295,16.7295,9400.0
2006-05-03 13:35:00,37.09,37.1,37.08,37.1,23000.0,16.734,16.7385,16.7295,16.7385,23000.0
2006-05-03 13:40:00,37.1,37.1,37.08,37.08,7000.0,16.7385,16.7385,16.7295,16.7295,7000.0
2006-05-03 13:45:00,37.09,37.09,37.05,37.06,40400.0,16.734,16.734,16.716,16.7205,40400.0
2006-05-03 13:50:00,37.05,37.1,37.05,37.09,24800.0,16.716,16.7385,16.716,16.734,24800.0
2006-05-03 13:55:00,37.06,37.09,37.05,37.06,22000.0,16.7205,16.734,16.716,16.7205,22000.0
2006-05-03 14:00:00,37.08,37.08,37.05,37.06,22600.0,16.7295,16.7295,16.716,16.7205,22600.0
2006-05-03 14:05:00,37.06,37.09,37.04,37.06,53000.0,16.7205,16.734,16.7115,16.7205,53000.0
2006-05-03 14:10:00,37.05,37.09,37.02,37.09,48600.0,16.716,16.734,16.7024,16.734,48600.0
2006-05-03 14:15:00,37.08,37.08,37.02,37.03,22600.0,16.7295,16.7295,16.7024,16.707,22600.0
2006-05-03 14:20:00,37.02,37.09,37.02,37.09,53200.0,16.7024,16.734,16.7024,16.734,53200.0
2006-05-03 14:25:00,37.1,37.1,37.05,37.07,25200.0,16.7385,16.7385,16.716,16.725,25200.0
2006-05-03 14:30:00,37.06,37.09,37.06,37.09,27400.0,16.7205,16.734,16.7205,16.734,27400.0
2006-05-03 14:35:00,37.08,37.09,37.06,37.07,18400.0,16.7295,16.734,16.7205,16.725,18400.0
2006-05-03 14:40:00,37.07,37.14,37.07,37.1,20000.0,16.725,16.7566,16.725,16.7385,20000.0
2006-05-03 14:45:00,37.08,37.12,37.06,37.09,33200.0,16.7295,16.7476,16.7205,16.734,33200.0
2006-05-03 14:50:00,37.08,37.1,37.06,37.09,35200.0,16.7295,16.7385,16.7205,16.734,35200.0
2006-05-03 14:55:00,37.08,37.1,37.08,37.1,18200.0,16.7295,16.7385,16.7295,16.7385,18200.0
2006-05-03 15:00:00,37.1,37.13,37.08,37.13,39600.0,16.7385,16.7521,16.7295,16.7521,39600.0
2006-05-03 15:05:00,37.12,37.2,37.1,37.18,29400.0,16.7476,16.7837,16.7385,16.7746,29400.0
2006-05-03 15:10:00,37.16,37.2,37.16,37.2,62000.0,16.7656,16.7837,16.7656,16.7837,62000.0
2006-05-03 15:15:00,37.2,37.22,37.18,37.21,52200.0,16.7837,16.7927,16.7746,16.7882,52200.0
2006-05-03 15:20:00,37.2,37.22,37.18,37.2,29200.0,16.7837,16.7927,16.7746,16.7837,29200.0
2006-05-03 15:25:00,37.19,37.23,37.18,37.21,47800.0,16.7791,16.7972,16.7746,16.7882,47800.0
2006-05-03 15:30:00,37.21,37.33,37.21,37.28,48800.0,16.7882,16.8423,16.7882,16.8198,48800.0
2006-05-03 15:35:00,37.25,37.31,37.2,37.31,29400.0,16.8062,16.8333,16.7837,16.8333,29400.0
2006-05-03 15:40:00,37.31,37.33,37.24,37.29,37200.0,16.8333,16.8423,16.8017,16.8243,37200.0
2006-05-03 15:45:00,37.29,37.33,37.26,37.32,62400.0,16.8243,16.8423,16.8107,16.8378,62400.0
2006-05-03 15:50:00,37.29,37.48,37.29,37.38,61200.0,16.8243,16.91,16.8243,16.8649,61200.0
2006-05-03 15:55:00,37.38,37.38,37.24,37.24,148200.0,16.8649,16.8649,16.8017,16.8017,148200.0
2006-05-04 09:30:00,37.32,37.38,37.27,37.37,43600.0,16.8378,16.8649,16.8152,16.8604,43600.0
2006-05-04 09:35:00,37.37,37.37,37.28,37.29,11600.0,16.8604,16.8604,16.8198,16.8243,11600.0
2006-05-04 09:40:00,37.24,37.34,37.23,37.27,15800.0,16.8017,16.8468,16.7972,16.8152,15800.0
2006-05-04 09:45:00,37.31,37.35,37.31,37.34,19600.0,16.8333,16.8513,16.8333,16.8468,19600.0
2006-05-04 09:50:00,37.34,37.36,37.33,37.33,35600.0,16.8468,16.8558,16.8423,16.8423,35600.0
2006-05-04 09:55:00,37.33,37.38,37.33,37.35,22600.0,16.8423,16.8649,16.8423,16.8513,22600.0
2006-05-04 10:00:00,37.35,37.38,37.34,37.38,20800.0,16.8513,16.8649,16.8468,16.8649,20800.0
2006-05-04 10:05:00,37.38,37.44,37.38,37.4,21000.0,16.8649,16.8919,16.8649,16.8739,21000.0
2006-05-04 10:10:00,37.38,37.44,37.38,37.43,26000.0,16.8649,16.8919,16.8649,16.8874,26000.0
2006-05-04 10:15:00,37.43,37.46,37.35,37.35,30800.0,16.8874,16.901,16.8513,16.8513,30800.0
2006-05-04 10:20:00,37.35,37.38,37.31,37.34,27200.0,16.8513,16.8649,16.8333,16.8468,27200.0
2006-05-04 10:25:00,37.35,37.36,37.32,37.32,15200.0,16.8513,16.8558,16.8378,16.8378,15200.0
2006-05-04 10:30:00,37.32,37.34,37.3,37.32,20200.0,16.8378,16.8468,16.8288,16.8378,20200.0
2006-05-04 10:35:00,37.32,37.42,37.32,37.42,37400.0,16.8378,16.8829,16.8378,16.8829,37400.0
2006-05-04 10:40:00,37.41,37.45,37.4,37.45,37200.0,16.8784,16.8965,16.8739,16.8965,37200.0
2006-05-04 10:45:00,37.45,37.52,37.44,37.51,58200.0,16.8965,16.928,16.8919,16.9235,58200.0
2006-05-04 10:50:00,37.49,37.52,37.46,37.52,45000.0,16.9145,16.928,16.901,16.928,45000.0
2006-05-04 10:55:00,37.52,37.58,37.5,37.58,62000.0,16.928,16.9551,16.919,16.9551,62000.0
2006-05-04 11:00:00,37.57,37.58,37.56,37.58,19000.0,16.9506,16.9551,16.9461,16.9551,19000.0
2006-05-04 11:05:00,37.57,37.6,37.57,37.59,62000.0,16.9506,16.9641,16.9506,16.9596,62000.0
2006-05-04 11:10:00,37.59,37.6,37.56,37.56,51400.0,16.9596,16.9641,16.9461,16.9461,51400.0
2006-05-04 11:15:00,37.57,37.59,37.56,37.59,60800.0,16.9506,16.9596,16.9461,16.9596,60800.0
2006-05-04 11:20:00,37.59,37.61,37.59,37.61,37800.0,16.9596,16.9686,16.9596,16.9686,37800.0
2006-05-04 11:25:00,37.62,37.65,37.61,37.63,30800.0,16.9732,16.9867,16.9686,16.9777,30800.0
2006-05-04 11:30:00,37.63,37.65,37.62,37.63,36000.0,16.9777,16.9867,16.9732,16.9777,36000.0
2006-05-04 11:35:00,37.63,37.65,37.56,37.57,69200.0,16.9777,16.9867,16.9461,16.9506,69200.0
2006-05-04 11:40:00,37.57,37.57,37.5,37.57,41800.0,16.9506,16.9506,16.919,16.9506,41800.0
2006-05-04 11:45:00,37.57,37.59,37.55,37.57,28400.0,16.9506,16.9596,16.9416,16.9506,28400.0
2006-05-04 11:50:00,37.57,37.58,37.55,37.56,19400.0,16.9506,16.9551,16.9416,16.9461,19400.0
2006-05-04 11:55:00,37.55,37.56,37.54,37.56,23400.0,16.9416,16.9461,16.9371,16.9461,23400.0
2006-05-04 12:00:00,37.56,37.57,37.52,37.52,15800.0,16.9461,16.9506,16.928,16.928,15800.0
2006-05-04 12:05:00,37.52,37.54,37.51,37.52,33200.0,16.928,16.9371,16.9235,16.928,33200.0
2006-05-04 12:10:00,37.51,37.54,37.51,37.52,37400.0,16.9235,16.9371,16.9235,16.928,37400.0
2006-05-04 12:15:00,37.53,37.53,37.43,37.47,35400.0,16.9325,16.9325,16.8874,16.9055,35400.0
2006-05-04 12:20:00,37.47,37.49,37.44,37.44,25600.0,16.9055,16.9145,16.8919,16.8919,25600.0
2006-05-04 12:25:00,37.44,37.45,37.4,37.42,22400.0,16.8919,16.8965,16.8739,16.8829,22400.0
2006-05-04 12:30:00,37.4,37.42,37.37,37.39,38400.0,16.8739,16.8829,16.8604,16.8694,38400.0
2006-05-04 12:35:00,37.38,37.42,37.38,37.38,30400.0,16.8649,16.8829,16.8649,16.8649,30400.0
2006-05-04 12:40:00,37.4,37.47,37.4,37.47,22200.0,16.8739,16.9055,16.8739,16.9055,22200.0
2006-05-04 12:45:00,37.46,37.47,37.44,37.44,20000.0,16.901,16.9055,16.8919,16.8919,20000.0
2006-05-04 12:50:00,37.43,37.44,37.4,37.4,17000.0,16.8874,16.8919,16.8739,16.8739,17000.0
2006-05-04 12:55:00,37.41,37.43,37.38,37.38,16000.0,16.8784,16.8874,16.8649,16.8649,16000.0
2006-05-04 13:00:00,37.38,37.4,37.37,37.4,14400.0,16.8649,16.8739,16.8604,16.8739,14400.0
2006-05-04 13:05:00,37.4,37.41,37.39,37.41,11800.0,16.8739,16.8784,16.8694,16.8784,11800.0
2006-05-04 13:10:00,37.41,37.41,37.38,37.39,16400.0,16.8784,16.8784,16.8649,16.8694,16400.0
2006-05-04 13:15:00,37.4,37.4,37.34,37.34,16400.0,16.8739,16.8739,16.8468,16.8468,16400.0
2006-05-04 13:20:00,37.34,37.38,37.33,37.38,29800.0,16.8468,16.8649,16.8423,16.8649,29800.0
2006-05-04 13:25:00,37.38,37.38,37.36,37.37,5400.0,16.8649,16.8649,16.8558,16.8604,5400.0
2006-05-04 13:30:00,37.36,37.36,37.34,37.34,15000.0,16.8558,16.8558,16.8468,16.8468,15000.0
2006-05-04 13:35:00,37.33,37.33,37.3,37.3,27200.0,16.8423,16.8423,16.8288,16.8288,27200.0
2006-05-04 13:40:00,37.3,37.3,37.26,37.26,20000.0,16.8288,16.8288,16.8107,16.8107,20000.0
2006-05-04 13:45:00,37.27,37.33,37.27,37.33,24000.0,16.8152,16.8423,16.8152,16.8423,24000.0
2006-05-04 13:50:00,37.33,37.35,37.33,37.34,14800.0,16.8423,16.8513,16.8423,16.8468,14800.0
2006-05-04 13:55:00,37.34,37.34,37.27,37.27,9000.0,16.8468,16.8468,16.8152,16.8152,9000.0
2006-05-04 14:00:00,37.27,37.29,37.25,37.25,15800.0,16.8152,16.8243,16.8062,16.8062,15800.0
2006-05-04 14:05:00,37.26,37.27,37.25,37.27,24800.0,16.8107,16.8152,16.8062,16.8152,24800.0
2006-05-04 14:10:00,37.27,37.33,37.26,37.33,23200.0,16.8152,16.8423,16.8107,16.8423,23200.0
2006-05-04 14:15:00,37.33,37.33,37.31,37.32,12000.0,16.8423,16.8423,16.8333,16.8378,12000.0
2006-05-04 14:20:00,37.33,37.33,37.29,37.29,11800.0,16.8423,16.8423,16.8243,16.8243,11800.0
2006-05-04 14:25:00,37.29,37.29,37.26,37.27,21200.0,16.8243,16.8243,16.8107,16.8152,21200.0
2006-05-04 14:30:00,37.27,37.27,37.24,37.24,19200.0,16.8152,16.8152,16.8017,16.8017,19200.0
2006-05-04 14:35:00,37.24,37.24,37.21,37.22,13400.0,16.8017,16.8017,16.7882,16.7927,13400.0
2006-05-04 14:40:00,37.22,37.24,37.22,37.24,18600.0,16.7927,16.8017,16.7927,16.8017,18600.0
2006-05-04 14:45:00,37.23,37.3,37.23,37.29,45200.0,16.7972,16.8288,16.7972,16.8243,45200.0
2006-05-04 14:50:00,37.27,37.27,37.19,37.21,35000.0,16.8152,16.8152,16.7791,16.7882,35000.0
2006-05-04 14:55:00,37.22,37.24,37.18,37.24,33800.0,16.7927,16.8017,16.7746,16.8017,33800.0
2006-05-04 15:00:00,37.24,37.28,37.24,37.25,17000.0,16.8017,16.8198,16.8017,16.8062,17000.0
2006-05-04 15:05:00,37.25,37.26,37.18,37.18,32800.0,16.8062,16.8107,16.7746,16.7746,32800.0
2006-05-04 15:10:00,37.18,37.21,37.18,37.18,26000.0,16.7746,16.7882,16.7746,16.7746,26000.0
2006-05-04 15:15:00,37.18,37.19,37.13,37.13,24000.0,16.7746,16.7791,16.7521,16.7521,24000.0
2006-05-04 15:20:00,37.14,37.16,37.13,37.15,31800.0,16.7566,16.7656,16.7521,16.7611,31800.0
2006-05-04 15:25:00,37.15,37.2,37.15,37.18,22600.0,16.7611,16.7837,16.7611,16.7746,22600.0
2006-05-04 15:30:00,37.18,37.2,37.16,37.18,29800.0,16.7746,16.7837,16.7656,16.7746,29800.0
2006-05-04 15:35:00,37.19,37.23,37.19,37.2,24000.0,16.7791,16.7972,16.7791,16.7837,24000.0
2006-05-04 15:40:00,37.2,37.21,37.18,37.21,42200.0,16.7837,16.7882,16.7746,16.7882,42200.0
2006-05-04 15:45:00,37.21,37.24,37.2,37.21,41800.0,16.7882,16.8017,16.7837,16.7882,41800.0
2006-05-04 15:50:00,37.21,37.27,37.2,37.24,94800.0,16.7882,16.8152,16.7837,16.8017,94800.0
2006-05-04 15:55:00,37.24,37.24,37.18,37.18,68000.0,16.8017,16.8017,16.7746,16.7746,68000.0
2006-05-05 09:30:00,37.38,37.38,37.34,37.38,71000.0,16.8649,16.8649,16.8468,16.8649,71000.0
2006-05-05 09:35:00,37.38,37.55,37.38,37.45,42000.0,16.8649,16.9416,16.8649,16.8965,42000.0
2006-05-05 09:40:00,37.46,37.47,37.34,37.41,45800.0,16.901,16.9055,16.8468,16.8784,45800.0
2006-05-05 09:45:00,37.41,37.48,37.38,37.48,22400.0,16.8784,16.91,16.8649,16.91,22400.0
2006-05-05 09:50:00,37.48,37.58,37.47,37.51,32600.0,16.91,16.9551,16.9055,16.9235,32600.0
2006-05-05 09:55:00,37.51,37.6,37.51,37.6,7800.0,16.9235,16.9641,16.9235,16.9641,7800.0
2006-05-05 10:00:00,37.6,37.63,37.51,37.55,22800.0,16.9641,16.9777,16.9235,16.9416,22800.0
2006-05-05 10:05:00,37.56,37.56,37.51,37.54,17800.0,16.9461,16.9461,16.9235,16.9371,17800.0
2006-05-05 10:10:00,37.54,37.55,37.5,37.55,14400.0,16.9371,16.9416,16.919,16.9416,14400.0
2006-05-05 10:15:00,37.55,37.57,37.52,37.56,12800.0,16.9416,16.9506,16.928,16.9461,12800.0
2006-05-05 10:20:00,37.54,37.56,37.49,37.5,37000.0,16.9371,16.9461,16.9145,16.919,37000.0
2006-05-05 10:25:00,37.5,37.5,37.45,37.47,40800.0,16.919,16.919,16.8965,16.9055,40800.0
2006-05-05 10:30:00,37.47,37.5,37.46,37.48,12000.0,16.9055,16.919,16.901,16.91,12000.0
2006-05-05 10:35:00,37.46,37.54,37.46,37.54,25200.0,16.901,16.9371,16.901,16.9371,25200.0
2006-05-05 10:40:00,37.54,37.54,37.51,37.52,22400.0,16.9371,16.9371,16.9235,16.928,22400.0
2006-05-05 10:45:00,37.5,37.52,37.49,37.52,13000.0,16.919,16.928,16.9145,16.928,13000.0
2006-05-05 10:50:00,37.52,37.6,37.52,37.57,16800.0,16.928,16.9641,16.928,16.9506,16800.0
2006-05-05 10:55:00,37.57,37.63,37.57,37.63,15800.0,16.9506,16.9777,16.9506,16.9777,15800.0
2006-05-05 11:00:00,37.63,37.68,37.62,37.65,25200.0,16.9777,17.0002,16.9732,16.9867,25200.0
2006-05-05 11:05:00,37.64,37.65,37.52,37.54,30200.0,16.9822,16.9867,16.928,16.9371,30200.0
2006-05-05 11:10:00,37.54,37.54,37.5,37.51,25400.0,16.9371,16.9371,16.919,16.9235,25400.0
2006-05-05 11:15:00,37.51,37.53,37.49,37.51,23200.0,16.9235,16.9325,16.9145,16.9235,23200.0
2006-05-05 11:20:00,37.52,37.56,37.51,37.52,51400.0,16.928,16.9461,16.9235,16.928,51400.0
2006-05-05 11:25:00,37.52,37.53,37.5,37.51,79600.0,16.928,16.9325,16.919,16.9235,79600.0
2006-05-05 11:30:00,37.51,37.54,37.5,37.52,69800.0,16.9235,16.9371,16.919,16.928,69800.0
2006-05-05 11:35:00,37.52,37.6,37.52,37.6,21000.0,16.928,16.9641,16.928,16.9641,21000.0
2006-05-05 11:40:00,37.61,37.66,37.6,37.66,10400.0,16.9686,16.9912,16.9641,16.9912,10400.0
2006-05-05 11:45:00,37.67,37.67,37.63,37.65,28000.0,16.9957,16.9957,16.9777,16.9867,28000.0
2006-05-05 11:50:00,37.63,37.66,37.63,37.63,9800.0,16.9777,16.9912,16.9777,16.9777,9800.0
2006-05-05 11:55:00,37.65,37.65,37.63,37.64,48400.0,16.9867,16.9867,16.9777,16.9822,48400.0
2006-05-05 12:00:00,37.63,37.65,37.63,37.63,55800.0,16.9777,16.9867,16.9777,16.9777,55800.0
2006-05-05 12:05:00,37.63,37.68,37.63,37.68,16000.0,16.9777,17.0002,16.9777,17.0002,16000.0
2006-05-05 12:10:00,37.68,37.68,37.66,37.68,8600.0,17.0002,17.0002,16.9912,17.0002,8600.0
2006-05-05 12:15:00,37.66,37.74,37.66,37.74,40600.0,16.9912,17.0273,16.9912,17.0273,40600.0
2006-05-05 12:20:00,37.74,37.74,37.68,37.69,9800.0,17.0273,17.0273,17.0002,17.0047,9800.0
2006-05-05 12:25:00,37.69,37.7,37.66,37.67,11400.0,17.0047,17.0092,16.9912,16.9957,11400.0
2006-05-05 12:30:00,37.69,37.74,37.69,37.74,13000.0,17.0047,17.0273,17.0047,17.0273,13000.0
2006-05-05 12:35:00,37.73,37.74,37.73,37.74,6400.0,17.0228,17.0273,17.0228,17.0273,6400.0
2006-05-05 12:40:00,37.74,37.74,37.73,37.73,7200.0,17.0273,17.0273,17.0228,17.0228,7200.0
2006-05-05 12:45:00,37.73,37.8,37.72,37.74,30200.0,17.0228,17.0544,17.0183,17.0273,30200.0
2006-05-05 12:50:00,37.76,37.76,37.74,37.76,21200.0,17.0363,17.0363,17.0273,17.0363,21200.0
2006-05-05 12:55:00,37.76,37.78,37.76,37.77,9200.0,17.0363,17.0453,17.0363,17.0408,9200.0
2006-05-05 13:00:00,37.77,37.77,37.72,37.73,62400.0,17.0408,17.0408,17.0183,17.0228,62400.0
2006-05-05 13:05:00,37.74,37.75,37.74,37.74,12800.0,17.0273,17.0318,17.0273,17.0273,12800.0
2006-05-05 13:10:00,37.74,37.77,37.74,37.77,14400.0,17.0273,17.0408,17.0273,17.0408,14400.0
2006-05-05 13:15:00,37.77,37.81,37.77,37.81,15400.0,17.0408,17.0589,17.0408,17.0589,15400.0
2006-05-05 13:20:00,37.81,37.84,37.81,37.83,35600.0,17.0589,17.0724,17.0589,17.0679,35600.0
2006-05-05 13:25:00,37.82,37.85,37.81,37.83,87400.0,17.0634,17.0769,17.0589,17.0679,87400.0
2006-05-05 13:30:00,37.84,37.86,37.82,37.85,8000.0,17.0724,17.0814,17.0634,17.0769,8000.0
2006-05-05 13:35:00,37.85,37.88,37.85,37.88,8200.0,17.0769,17.0905,17.0769,17.0905,8200.0
2006-05-05 13:40:00,37.88,37.9,37.87,37.9,31400.0,17.0905,17.0995,17.0859,17.0995,31400.0
2006-05-05 13:45:00,37.9,37.91,37.89,37.91,17600.0,17.0995,17.104,17.095,17.104,17600.0
2006-05-05 13:50:00,37.9,37.93,37.9,37.92,20000.0,17.0995,17.113,17.0995,17.1085,20000.0
2006-05-05 13:55:00,37.92,37.94,37.92,37.94,26200.0,17.1085,17.1175,17.1085,17.1175,26200.0
2006-05-05 14:00:00,37.94,37.96,37.93,37.96,44200.0,17.1175,17.1266,17.113,17.1266,44200.0
2006-05-05 14:05:00,37.95,37.96,37.89,37.9,41200.0,17.122,17.1266,17.095,17.0995,41200.0
2006-05-05 14:10:00,37.91,37.93,37.88,37.91,37800.0,17.104,17.113,17.0905,17.104,37800.0
2006-05-05 14:15:00,37.93,37.94,37.91,37.91,12000.0,17.113,17.1175,17.104,17.104,12000.0
2006-05-05 14:20:00,37.91,37.96,37.91,37.94,31000.0,17.104,17.1266,17.104,17.1175,31000.0
2006-05-05 14:25:00,37.92,37.96,37.91,37.93,36200.0,17.1085,17.1266,17.104,17.113,36200.0
2006-05-05 14:30:00,37.93,37.94,37.82,37.89,55800.0,17.113,17.1175,17.0634,17.095,55800.0
2006-05-05 14:35:00,37.87,37.93,37.87,37.93,29600.0,17.0859,17.113,17.0859,17.113,29600.0
2006-05-05 14:40:00,37.92,37.95,37.92,37.93,17400.0,17.1085,17.122,17.1085,17.113,17400.0
2006-05-05 14:45:00,37.94,38.0,37.94,37.99,40000.0,17.1175,17.1446,17.1175,17.1401,40000.0
2006-05-05 14:50:00,37.99,37.99,37.98,37.99,20400.0,17.1401,17.1401,17.1356,17.1401,20400.0
2006-05-05 14:55:00,37.99,37.99,37.98,37.99,27600.0,17.1401,17.1401,17.1356,17.1401,27600.0
2006-05-05 15:00:00,37.99,37.99,37.9,37.9,31200.0,17.1401,17.1401,17.0995,17.0995,31200.0
2006-05-05 15:05:00,37.9,37.91,37.87,37.9,55400.0,17.0995,17.104,17.0859,17.0995,55400.0
2006-05-05 15:10:00,37.9,37.94,37.88,37.92,18600.0,17.0995,17.1175,17.0905,17.1085,18600.0
2006-05-05 15:15:00,37.92,37.93,37.92,37.93,24400.0,17.1085,17.113,17.1085,17.113,24400.0
2006-05-05 15:20:00,37.93,37.94,37.88,37.91,48000.0,17.113,17.1175,17.0905,17.104,48000.0
2006-05-05 15:25:00,37.91,37.92,37.89,37.92,24000.0,17.104,17.1085,17.095,17.1085,24000.0
2006-05-05 15:30:00,37.92,37.96,37.91,37.96,43800.0,17.1085,17.1266,17.104,17.1266,43800.0
2006-05-05 15:35:00,37.96,38.0,37.96,37.99,42200.0,17.1266,17.1446,17.1266,17.1401,42200.0
2006-05-05 15:40:00,37.99,38.01,37.98,37.99,73400.0,17.1401,17.1491,17.1356,17.1401,73400.0
2006-05-05 15:45:00,37.98,38.01,37.98,38.0,46600.0,17.1356,17.1491,17.1356,17.1446,46600.0
2006-05-05 15:50:00,38.0,38.01,37.98,37.99,31800.0,17.1446,17.1491,17.1356,17.1401,31800.0
2006-05-05 15:55:00,37.99,37.99,37.98,37.98,85200.0,17.1401,17.1401,17.1356,17.1356,85200.0
2006-05-08 09:30:00,37.7,37.8,37.69,37.7,95200.0,17.0092,17.0544,17.0047,17.0092,95200.0
2006-05-08 09:35:00,37.71,37.76,37.67,37.7,25000.0,17.0138,17.0363,16.9957,17.0092,25000.0
2006-05-08 09:40:00,37.67,37.7,37.64,37.66,15200.0,16.9957,17.0092,16.9822,16.9912,15200.0
2006-05-08 09:45:00,37.66,37.73,37.65,37.73,20200.0,16.9912,17.0228,16.9867,17.0228,20200.0
2006-05-08 09:50:00,37.74,37.81,37.73,37.76,56800.0,17.0273,17.0589,17.0228,17.0363,56800.0
2006-05-08 09:55:00,37.75,37.76,37.6,37.63,50000.0,17.0318,17.0363,16.9641,16.9777,50000.0
2006-05-08 10:00:00,37.62,37.63,37.59,37.6,60200.0,16.9732,16.9777,16.9596,16.9641,60200.0
2006-05-08 10:05:00,37.6,37.6,37.56,37.56,16600.0,16.9641,16.9641,16.9461,16.9461,16600.0
2006-05-08 10:10:00,37.56,37.58,37.53,37.56,53600.0,16.9461,16.9551,16.9325,16.9461,53600.0
2006-05-08 10:15:00,37.56,37.56,37.54,37.55,14800.0,16.9461,16.9461,16.9371,16.9416,14800.0
2006-05-08 10:20:00,37.55,37.57,37.55,37.56,19600.0,16.9416,16.9506,16.9416,16.9461,19600.0
2006-05-08 10:25:00,37.55,37.56,37.55,37.55,11400.0,16.9416,16.9461,16.9416,16.9416,11400.0
2006-05-08 10:30:00,37.56,37.56,37.53,37.54,12800.0,16.9461,16.9461,16.9325,16.9371,12800.0
2006-05-08 10:35:00,37.55,37.57,37.55,37.55,15400.0,16.9416,16.9506,16.9416,16.9416,15400.0
2006-05-08 10:40:00,37.55,37.56,37.52,37.52,22600.0,16.9416,16.9461,16.928,16.928,22600.0
2006-05-08 10:45:00,37.52,37.53,37.5,37.5,25000.0,16.928,16.9325,16.919,16.919,25000.0
2006-05-08 10:50:00,37.5,37.5,37.47,37.49,18400.0,16.919,16.919,16.9055,16.9145,18400.0
2006-05-08 10:55:00,37.49,37.51,37.49,37.5,17200.0,16.9145,16.9235,16.9145,16.919,17200.0
2006-05-08 11:00:00,37.51,37.52,37.5,37.52,32800.0,16.9235,16.928,16.919,16.928,32800.0
2006-05-08 11:05:00,37.51,37.52,37.49,37.49,20200.0,16.9235,16.928,16.9145,16.9145,20200.0
2006-05-08 11:10:00,37.49,37.49,37.47,37.49,18400.0,16.9145,16.9145,16.9055,16.9145,18400.0
2006-05-08 11:15:00,37.49,37.5,37.45,37.45,16000.0,16.9145,16.919,16.8965,16.8965,16000.0
2006-05-08 11:20:00,37.45,37.46,37.43,37.44,34800.0,16.8965,16.901,16.8874,16.8919,34800.0
2006-05-08 11:25:00,37.44,37.5,37.44,37.48,38400.0,16.8919,16.919,16.8919,16.91,38400.0
2006-05-08 11:30:00,37.48,37.49,37.47,37.48,18600.0,16.91,16.9145,16.9055,16.91,18600.0
2006-05-08 11:35:00,37.48,37.49,37.45,37.45,14400.0,16.91,16.9145,16.8965,16.8965,14400.0
2006-05-08 11:40:00,37.46,37.46,37.43,37.44,8600.0,16.901,16.901,16.8874,16.8919,8600.0
2006-05-08 11:45:00,37.43,37.44,37.43,37.43,7200.0,16.8874,16.8919,16.8874,16.8874,7200.0
2006-05-08 11:50:00,37.43,37.43,37.38,37.38,17600.0,16.8874,16.8874,16.8649,16.8649,17600.0
2006-05-08 11:55:00,37.38,37.4,37.38,37.38,29400.0,16.8649,16.8739,16.8649,16.8649,29400.0
2006-05-08 12:00:00,37.38,37.38,37.37,37.37,18800.0,16.8649,16.8649,16.8604,16.8604,18800.0
2006-05-08 12:05:00,37.38,37.38,37.37,37.37,27400.0,16.8649,16.8649,16.8604,16.8604,27400.0
2006-05-08 12:10:00,37.38,37.38,37.34,37.34,13400.0,16.8649,16.8649,16.8468,16.8468,13400.0
2006-05-08 12:15:00,37.34,37.34,37.33,37.34,19800.0,16.8468,16.8468,16.8423,16.8468,19800.0
2006-05-08 12:20:00,37.33,37.34,37.32,37.32,17400.0,16.8423,16.8468,16.8378,16.8378,17400.0
2006-05-08 12:25:00,37.32,37.32,37.32,37.32,11800.0,16.8378,16.8378,16.8378,16.8378,11800.0
2006-05-08 12:30:00,37.31,37.32,37.31,37.31,9600.0,16.8333,16.8378,16.8333,16.8333,9600.0
2006-05-08 12:35:00,37.31,37.31,37.29,37.29,16200.0,16.8333,16.8333,16.8243,16.8243,16200.0
2006-05-08 12:40:00,37.3,37.3,37.3,37.3,17800.0,16.8288,16.8288,16.8288,16.8288,17800.0
2006-05-08 12:45:00,37.3,37.31,37.3,37.31,13800.0,16.8288,16.8333,16.8288,16.8333,13800.0
2006-05-08 12:50:00,37.31,37.31,37.3,37.31,10800.0,16.8333,16.8333,16.8288,16.8333,10800.0
2006-05-08 12:55:00,37.31,37.33,37.31,37.32,23000.0,16.8333,16.8423,16.8333,16.8378,23000.0
2006-05-08 13:00:00,37.32,37.33,37.3,37.32,10800.0,16.8378,16.8423,16.8288,16.8378,10800.0
2006-05-08 13:05:00,37.32,37.33,37.32,37.32,15400.0,16.8378,16.8423,16.8378,16.8378,15400.0
2006-05-08 13:10:00,37.32,37.34,37.32,37.34,17400.0,16.8378,16.8468,16.8378,16.8468,17400.0
2006-05-08 13:15:00,37.33,37.35,37.33,37.34,11600.0,16.8423,16.8513,16.8423,16.8468,11600.0
2006-05-08 13:20:00,37.34,37.35,37.34,37.34,21200.0,16.8468,16.8513,16.8468,16.8468,21200.0
2006-05-08 13:25:00,37.35,37.35,37.34,37.34,25400.0,16.8513,16.8513,16.8468,16.8468,25400.0
2006-05-08 13:30:00,37.34,37.38,37.33,37.35,25600.0,16.8468,16.8649,16.8423,16.8513,25600.0
2006-05-08 13:35:00,37.35,37.37,37.35,37.37,4800.0,16.8513,16.8604,16.8513,16.8604,4800.0
2006-05-08 13:40:00,37.37,37.37,37.35,37.36,10200.0,16.8604,16.8604,16.8513,16.8558,10200.0
2006-05-08 13:45:00,37.37,37.37,37.34,37.35,9400.0,16.8604,16.8604,16.8468,16.8513,9400.0
2006-05-08 13:50:00,37.35,37.35,37.34,37.34,4600.0,16.8513,16.8513,16.8468,16.8468,4600.0
2006-05-08 13:55:00,37.34,37.38,37.34,37.35,14600.0,16.8468,16.8649,16.8468,16.8513,14600.0
2006-05-08 14:00:00,37.35,37.38,37.35,37.37,20400.0,16.8513,16.8649,16.8513,16.8604,20400.0
2006-05-08 14:05:00,37.37,37.39,37.37,37.38,20800.0,16.8604,16.8694,16.8604,16.8649,20800.0
2006-05-08 14:10:00,37.39,37.4,37.39,37.4,23200.0,16.8694,16.8739,16.8694,16.8739,23200.0
2006-05-08 14:15:00,37.4,37.48,37.4,37.48,56400.0,16.8739,16.91,16.8739,16.91,56400.0
2006-05-08 14:20:00,37.47,37.48,37.47,37.48,33200.0,16.9055,16.91,16.9055,16.91,33200.0
2006-05-08 14:25:00,37.49,37.49,37.47,37.47,73800.0,16.9145,16.9145,16.9055,16.9055,73800.0
2006-05-08 14:30:00,37.47,37.47,37.46,37.47,11000.0,16.9055,16.9055,16.901,16.9055,11000.0
2006-05-08 14:35:00,37.46,37.47,37.45,37.45,24400.0,16.901,16.9055,16.8965,16.8965,24400.0
2006-05-08 14:40:00,37.45,37.45,37.44,37.44,12800.0,16.8965,16.8965,16.8919,16.8919,12800.0
2006-05-08 14:45:00,37.44,37.46,37.43,37.45,17800.0,16.8919,16.901,16.8874,16.8965,17800.0
2006-05-08 14:50:00,37.45,37.46,37.45,37.45,21400.0,16.8965,16.901,16.8965,16.8965,21400.0
2006-05-08 14:55:00,37.45,37.46,37.43,37.45,29600.0,16.8965,16.901,16.8874,16.8965,29600.0
2006-05-08 15:00:00,37.45,37.47,37.45,37.45,23600.0,16.8965,16.9055,16.8965,16.8965,23600.0
2006-05-08 15:05:00,37.45,37.46,37.43,37.43,35400.0,16.8965,16.901,16.8874,16.8874,35400.0
2006-05-08 15:10:00,37.43,37.43,37.42,37.42,15400.0,16.8874,16.8874,16.8829,16.8829,15400.0
2006-05-08 15:15:00,37.43,37.43,37.4,37.41,32400.0,16.8874,16.8874,16.8739,16.8784,32400.0
2006-05-08 15:20:00,37.4,37.42,37.4,37.42,47200.0,16.8739,16.8829,16.8739,16.8829,47200.0
2006-05-08 15:25:00,37.42,37.44,37.42,37.44,20800.0,16.8829,16.8919,16.8829,16.8919,20800.0
2006-05-08 15:30:00,37.44,37.45,37.43,37.43,19600.0,16.8919,16.8965,16.8874,16.8874,19600.0
2006-05-08 15:35:00,37.43,37.44,37.43,37.44,32400.0,16.8874,16.8919,16.8874,16.8919,32400.0
2006-05-08 15:40:00,37.43,37.43,37.42,37.43,67000.0,16.8874,16.8874,16.8829,16.8874,67000.0
2006-05-08 15:45:00,37.43,37.45,37.43,37.44,80600.0,16.8874,16.8965,16.8874,16.8919,80600.0
2006-05-08 15:50:00,37.45,37.45,37.41,37.41,83600.0,16.8965,16.8965,16.8784,16.8784,83600.0
2006-05-08 15:55:00,37.41,37.45,37.41,37.44,83200.0,16.8784,16.8965,16.8784,16.8919,83200.0
2006-05-09 09:30:00,37.31,37.34,37.31,37.31,33800.0,16.8333,16.8468,16.8333,16.8333,33800.0
2006-05-09 09:35:00,37.32,37.35,37.25,37.25,23400.0,16.8378,16.8513,16.8062,16.8062,23400.0
2006-05-09 09:40:00,37.29,37.3,37.25,37.26,33400.0,16.8243,16.8288,16.8062,16.8107,33400.0
2006-05-09 09:45:00,37.27,37.28,37.25,37.26,99800.0,16.8152,16.8198,16.8062,16.8107,99800.0
2006-05-09 09:50:00,37.27,37.27,37.25,37.25,20000.0,16.8152,16.8152,16.8062,16.8062,20000.0
2006-05-09 09:55:00,37.24,37.31,37.24,37.31,15600.0,16.8017,16.8333,16.8017,16.8333,15600.0
2006-05-09 10:00:00,37.3,37.3,37.23,37.23,72200.0,16.8288,16.8288,16.7972,16.7972,72200.0
2006-05-09 10:05:00,37.23,37.26,37.23,37.26,7600.0,16.7972,16.8107,16.7972,16.8107,7600.0
2006-05-09 10:10:00,37.24,37.33,37.24,37.33,19200.0,16.8017,16.8423,16.8017,16.8423,19200.0
2006-05-09 10:15:00,37.33,37.33,37.3,37.32,17800.0,16.8423,16.8423,16.8288,16.8378,17800.0
2006-05-09 10:20:00,37.31,37.31,37.28,37.29,29000.0,16.8333,16.8333,16.8198,16.8243,29000.0
2006-05-09 10:25:00,37.29,37.29,37.24,37.24,12600.0,16.8243,16.8243,16.8017,16.8017,12600.0
2006-05-09 10:30:00,37.24,37.25,37.22,37.23,84000.0,16.8017,16.8062,16.7927,16.7972,84000.0
2006-05-09 10:35:00,37.23,37.25,37.23,37.23,18400.0,16.7972,16.8062,16.7972,16.7972,18400.0
2006-05-09 10:40:00,37.23,37.24,37.21,37.24,18000.0,16.7972,16.8017,16.7882,16.8017,18000.0
2006-05-09 10:45:00,37.24,37.24,37.19,37.21,18000.0,16.8017,16.8017,16.7791,16.7882,18000.0
2006-05-09 10:50:00,37.2,37.21,37.19,37.21,21400.0,16.7837,16.7882,16.7791,16.7882,21400.0
2006-05-09 10:55:00,37.21,37.3,37.2,37.25,35000.0,16.7882,16.8288,16.7837,16.8062,35000.0
2006-05-09 11:00:00,37.24,37.34,37.24,37.27,60200.0,16.8017,16.8468,16.8017,16.8152,60200.0
2006-05-09 11:05:00,37.27,37.3,37.27,37.27,20800.0,16.8152,16.8288,16.8152,16.8152,20800.0
2006-05-09 11:10:00,37.27,37.32,37.27,37.3,18200.0,16.8152,16.8378,16.8152,16.8288,18200.0
2006-05-09 11:15:00,37.32,37.37,37.3,37.33,92400.0,16.8378,16.8604,16.8288,16.8423,92400.0
2006-05-09 11:20:00,37.33,37.34,37.32,37.32,28000.0,16.8423,16.8468,16.8378,16.8378,28000.0
2006-05-09 11:25:00,37.32,37.32,37.29,37.3,28200.0,16.8378,16.8378,16.8243,16.8288,28200.0
2006-05-09 11:30:00,37.31,37.31,37.3,37.31,14600.0,16.8333,16.8333,16.8288,16.8333,14600.0
2006-05-09 11:35:00,37.31,37.32,37.3,37.3,5800.0,16.8333,16.8378,16.8288,16.8288,5800.0
2006-05-09 11:40:00,37.3,37.32,37.29,37.3,56400.0,16.8288,16.8378,16.8243,16.8288,56400.0
2006-05-09 11:45:00,37.29,37.31,37.28,37.28,12200.0,16.8243,16.8333,16.8198,16.8198,12200.0
2006-05-09 11:50:00,37.28,37.28,37.26,37.27,12200.0,16.8198,16.8198,16.8107,16.8152,12200.0
2006-05-09 11:55:00,37.27,37.27,37.25,37.26,9800.0,16.8152,16.8152,16.8062,16.8107,9800.0
2006-05-09 12:00:00,37.25,37.26,37.24,37.25,25400.0,16.8062,16.8107,16.8017,16.8062,25400.0
2006-05-09 12:05:00,37.25,37.26,37.24,37.24,13400.0,16.8062,16.8107,16.8017,16.8017,13400.0
2006-05-09 12:10:00,37.24,37.26,37.23,37.24,20000.0,16.8017,16.8107,16.7972,16.8017,20000.0
2006-05-09 12:15:00,37.23,37.24,37.23,37.23,12600.0,16.7972,16.8017,16.7972,16.7972,12600.0
2006-05-09 12:20:00,37.23,37.24,37.23,37.24,12200.0,16.7972,16.8017,16.7972,16.8017,12200.0
2006-05-09 12:25:00,37.24,37.24,37.22,37.22,6000.0,16.8017,16.8017,16.7927,16.7927,6000.0
2006-05-09 12:30:00,37.22,37.22,37.2,37.21,13000.0,16.7927,16.7927,16.7837,16.7882,13000.0
2006-05-09 12:35:00,37.21,37.21,37.2,37.21,13000.0,16.7882,16.7882,16.7837,16.7882,13000.0
2006-05-09 12:40:00,37.22,37.22,37.2,37.2,22400.0,16.7927,16.7927,16.7837,16.7837,22400.0
2006-05-09 12:45:00,37.2,37.21,37.18,37.18,19400.0,16.7837,16.7882,16.7746,16.7746,19400.0
2006-05-09 12:50:00,37.18,37.19,37.18,37.19,28400.0,16.7746,16.7791,16.7746,16.7791,28400.0
2006-05-09 12:55:00,37.19,37.22,37.19,37.21,15800.0,16.7791,16.7927,16.7791,16.7882,15800.0
2006-05-09 13:00:00,37.21,37.22,37.21,37.22,7400.0,16.7882,16.7927,16.7882,16.7927,7400.0
2006-05-09 13:05:00,37.22,37.22,37.19,37.2,15600.0,16.7927,16.7927,16.7791,16.7837,15600.0
2006-05-09 13:10:00,37.2,37.21,37.2,37.2,5400.0,16.7837,16.7882,16.7837,16.7837,5400.0
2006-05-09 13:15:00,37.19,37.2,37.19,37.2,6200.0,16.7791,16.7837,16.7791,16.7837,6200.0
2006-05-09 13:20:00,37.19,37.21,37.19,37.21,17000.0,16.7791,16.7882,16.7791,16.7882,17000.0
2006-05-09 13:25:00,37.21,37.22,37.2,37.22,15000.0,16.7882,16.7927,16.7837,16.7927,15000.0
2006-05-09 13:30:00,37.21,37.23,37.2,37.23,18200.0,16.7882,16.7972,16.7837,16.7972,18200.0
2006-05-09 13:35:00,37.23,37.27,37.22,37.27,296000.0,16.7972,16.8152,16.7927,16.8152,296000.0
2006-05-09 13:40:00,37.26,37.27,37.26,37.27,19200.0,16.8107,16.8152,16.8107,16.8152,19200.0
2006-05-09 13:45:00,37.26,37.27,37.26,37.27,25800.0,16.8107,16.8152,16.8107,16.8152,25800.0
2006-05-09 13:50:00,37.27,37.28,37.27,37.27,12800.0,16.8152,16.8198,16.8152,16.8152,12800.0
2006-05-09 13:55:00,37.27,37.31,37.27,37.31,14000.0,16.8152,16.8333,16.8152,16.8333,14000.0
2006-05-09 14:00:00,37.31,37.32,37.29,37.31,24400.0,16.8333,16.8378,16.8243,16.8333,24400.0
2006-05-09 14:05:00,37.31,37.31,37.3,37.3,24000.0,16.8333,16.8333,16.8288,16.8288,24000.0
2006-05-09 14:10:00,37.3,37.3,37.29,37.29,15200.0,16.8288,16.8288,16.8243,16.8243,15200.0
2006-05-09 14:15:00,37.29,37.29,37.27,37.29,25200.0,16.8243,16.8243,16.8152,16.8243,25200.0
2006-05-09 14:20:00,37.28,37.29,37.27,37.27,17800.0,16.8198,16.8243,16.8152,16.8152,17800.0
2006-05-09 14:25:00,37.27,37.28,37.27,37.28,12200.0,16.8152,16.8198,16.8152,16.8198,12200.0
2006-05-09 14:30:00,37.27,37.27,37.24,37.27,15200.0,16.8152,16.8152,16.8017,16.8152,15200.0
2006-05-09 14:35:00,37.27,37.28,37.27,37.27,17000.0,16.8152,16.8198,16.8152,16.8152,17000.0
2006-05-09 14:40:00,37.27,37.28,37.25,37.25,16200.0,16.8152,16.8198,16.8062,16.8062,16200.0
2006-05-09 14:45:00,37.25,37.25,37.24,37.25,30600.0,16.8062,16.8062,16.8017,16.8062,30600.0
2006-05-09 14:50:00,37.25,37.25,37.24,37.25,110800.0,16.8062,16.8062,16.8017,16.8062,110800.0
2006-05-09 14:55:00,37.24,37.24,37.22,37.23,19800.0,16.8017,16.8017,16.7927,16.7972,19800.0
2006-05-09 15:00:00,37.23,37.23,37.22,37.22,21800.0,16.7972,16.7972,16.7927,16.7927,21800.0
2006-05-09 15:05:00,37.22,37.22,37.2,37.2,39600.0,16.7927,16.7927,16.7837,16.7837,39600.0
2006-05-09 15:10:00,37.2,37.21,37.2,37.21,27000.0,16.7837,16.7882,16.7837,16.7882,27000.0
2006-05-09 15:15:00,37.21,37.22,37.19,37.2,55200.0,16.7882,16.7927,16.7791,16.7837,55200.0
2006-05-09 15:20:00,37.19,37.21,37.19,37.21,41000.0,16.7791,16.7882,16.7791,16.7882,41000.0
2006-05-09 15:25:00,37.21,37.22,37.2,37.21,25600.0,16.7882,16.7927,16.7837,16.7882,25600.0
2006-05-09 15:30:00,37.22,37.23,37.2,37.23,39400.0,16.7927,16.7972,16.7837,16.7972,39400.0
2006-05-09 15:35:00,37.22,37.23,37.2,37.22,65200.0,16.7927,16.7972,16.7837,16.7927,65200.0
2006-05-09 15:40:00,37.21,37.22,37.2,37.2,29800.0,16.7882,16.7927,16.7837,16.7837,29800.0
2006-05-09 15:45:00,37.2,37.21,37.19,37.19,46600.0,16.7837,16.7882,16.7791,16.7791,46600.0
2006-05-09 15:50:00,37.18,37.19,37.17,37.17,54200.0,16.7746,16.7791,16.7701,16.7701,54200.0
2006-05-09 15:55:00,37.17,37.17,37.12,37.13,163400.0,16.7701,16.7701,16.7476,16.7521,163400.0
2006-05-10 09:30:00,37.13,37.13,37.08,37.09,80400.0,16.7521,16.7521,16.7295,16.734,80400.0
2006-05-10 09:35:00,37.09,37.17,37.09,37.16,120200.0,16.734,16.7701,16.734,16.7656,120200.0
2006-05-10 09:40:00,37.16,37.16,37.08,37.08,82400.0,16.7656,16.7656,16.7295,16.7295,82400.0
2006-05-10 09:45:00,37.08,37.09,37.0,37.01,63400.0,16.7295,16.734,16.6934,16.6979,63400.0
2006-05-10 09:50:00,37.01,37.07,37.0,37.06,59000.0,16.6979,16.725,16.6934,16.7205,59000.0
2006-05-10 09:55:00,37.06,37.1,37.06,37.09,57400.0,16.7205,16.7385,16.7205,16.734,57400.0
2006-05-10 10:00:00,37.08,37.13,37.06,37.13,102600.0,16.7295,16.7521,16.7205,16.7521,102600.0
2006-05-10 10:05:00,37.1,37.13,37.07,37.1,34400.0,16.7385,16.7521,16.725,16.7385,34400.0
2006-05-10 10:10:00,37.12,37.19,37.12,37.19,19600.0,16.7476,16.7791,16.7476,16.7791,19600.0
2006-05-10 10:15:00,37.18,37.25,37.18,37.24,23000.0,16.7746,16.8062,16.7746,16.8017,23000.0
2006-05-10 10:20:00,37.25,37.31,37.25,37.31,22400.0,16.8062,16.8333,16.8062,16.8333,22400.0
2006-05-10 10:25:00,37.32,37.34,37.31,37.31,22800.0,16.8378,16.8468,16.8333,16.8333,22800.0
2006-05-10 10:30:00,37.31,37.31,37.24,37.24,17000.0,16.8333,16.8333,16.8017,16.8017,17000.0
2006-05-10 10:35:00,37.25,37.33,37.25,37.32,46400.0,16.8062,16.8423,16.8062,16.8378,46400.0
2006-05-10 10:40:00,37.32,37.33,37.31,37.32,18400.0,16.8378,16.8423,16.8333,16.8378,18400.0
2006-05-10 10:45:00,37.32,37.32,37.3,37.31,6800.0,16.8378,16.8378,16.8288,16.8333,6800.0
2006-05-10 10:50:00,37.31,37.32,37.3,37.31,24400.0,16.8333,16.8378,16.8288,16.8333,24400.0
2006-05-10 10:55:00,37.31,37.32,37.29,37.32,36200.0,16.8333,16.8378,16.8243,16.8378,36200.0
2006-05-10 11:00:00,37.32,37.32,37.31,37.32,8000.0,16.8378,16.8378,16.8333,16.8378,8000.0
2006-05-10 11:05:00,37.32,37.32,37.31,37.32,11400.0,16.8378,16.8378,16.8333,16.8378,11400.0
2006-05-10 11:10:00,37.32,37.34,37.32,37.33,27600.0,16.8378,16.8468,16.8378,16.8423,27600.0
2006-05-10 11:15:00,37.34,37.35,37.34,37.34,21200.0,16.8468,16.8513,16.8468,16.8468,21200.0
2006-05-10 11:20:00,37.34,37.34,37.3,37.3,39000.0,16.8468,16.8468,16.8288,16.8288,39000.0
2006-05-10 11:25:00,37.31,37.32,37.3,37.3,21800.0,16.8333,16.8378,16.8288,16.8288,21800.0
2006-05-10 11:30:00,37.3,37.31,37.29,37.29,27800.0,16.8288,16.8333,16.8243,16.8243,27800.0
2006-05-10 11:35:00,37.28,37.29,37.27,37.27,9600.0,16.8198,16.8243,16.8152,16.8152,9600.0
2006-05-10 11:40:00,37.27,37.27,37.24,37.24,43600.0,16.8152,16.8152,16.8017,16.8017,43600.0
2006-05-10 11:45:00,37.24,37.27,37.24,37.27,19600.0,16.8017,16.8152,16.8017,16.8152,19600.0
2006-05-10 11:50:00,37.27,37.27,37.26,37.27,17000.0,16.8152,16.8152,16.8107,16.8152,17000.0
2006-05-10 11:55:00,37.27,37.28,37.27,37.28,17200.0,16.8152,16.8198,16.8152,16.8198,17200.0
2006-05-10 12:00:00,37.28,37.3,37.27,37.3,18600.0,16.8198,16.8288,16.8152,16.8288,18600.0
2006-05-10 12:05:00,37.3,37.32,37.3,37.32,35400.0,16.8288,16.8378,16.8288,16.8378,35400.0
2006-05-10 12:10:00,37.32,37.32,37.3,37.3,7200.0,16.8378,16.8378,16.8288,16.8288,7200.0
2006-05-10 12:15:00,37.31,37.32,37.31,37.32,32600.0,16.8333,16.8378,16.8333,16.8378,32600.0
2006-05-10 12:20:00,37.32,37.32,37.32,37.32,33400.0,16.8378,16.8378,16.8378,16.8378,33400.0
2006-05-10 12:25:00,37.32,37.33,37.3,37.31,100600.0,16.8378,16.8423,16.8288,16.8333,100600.0
2006-05-10 12:30:00,37.31,37.32,37.3,37.31,31200.0,16.8333,16.8378,16.8288,16.8333,31200.0
2006-05-10 12:35:00,37.31,37.32,37.31,37.31,13000.0,16.8333,16.8378,16.8333,16.8333,13000.0
2006-05-10 12:40:00,37.31,37.31,37.3,37.3,16600.0,16.8333,16.8333,16.8288,16.8288,16600.0
2006-05-10 12:45:00,37.31,37.31,37.29,37.3,32600.0,16.8333,16.8333,16.8243,16.8288,32600.0
2006-05-10 12:50:00,37.3,37.32,37.3,37.32,37000.0,16.8288,16.8378,16.8288,16.8378,37000.0
2006-05-10 12:55:00,37.32,37.32,37.3,37.32,26800.0,16.8378,16.8378,16.8288,16.8378,26800.0
2006-05-10 13:00:00,37.32,37.34,37.32,37.34,52000.0,16.8378,16.8468,16.8378,16.8468,52000.0
2006-05-10 13:05:00,37.34,37.34,37.33,37.34,30800.0,16.8468,16.8468,16.8423,16.8468,30800.0
2006-05-10 13:10:00,37.33,37.37,37.33,37.37,25000.0,16.8423,16.8604,16.8423,16.8604,25000.0
2006-05-10 13:15:00,37.38,37.45,37.38,37.44,29800.0,16.8649,16.8965,16.8649,16.8919,29800.0
2006-05-10 13:20:00,37.45,37.46,37.45,37.45,12600.0,16.8965,16.901,16.8965,16.8965,12600.0
2006-05-10 13:25:00,37.45,37.45,37.44,37.44,25800.0,16.8965,16.8965,16.8919,16.8919,25800.0
2006-05-10 13:30:00,37.45,37.46,37.44,37.45,9600.0,16.8965,16.901,16.8919,16.8965,9600.0
2006-05-10 13:35:00,37.45,37.5,37.45,37.5,30600.0,16.8965,16.919,16.8965,16.919,30600.0
2006-05-10 13:40:00,37.5,37.52,37.5,37.51,7600.0,16.919,16.928,16.919,16.9235,7600.0
2006-05-10 13:45:00,37.52,37.54,37.51,37.52,15000.0,16.928,16.9371,16.9235,16.928,15000.0
2006-05-10 13:50:00,37.51,37.54,37.51,37.54,18800.0,16.9235,16.9371,16.9235,16.9371,18800.0
2006-05-10 13:55:00,37.54,37.56,37.54,37.56,17000.0,16.9371,16.9461,16.9371,16.9461,17000.0
2006-05-10 14:00:00,37.56,37.56,37.49,37.5,22000.0,16.9461,16.9461,16.9145,16.919,22000.0
2006-05-10 14:05:00,37.49,37.5,37.46,37.49,22800.0,16.9145,16.919,16.901,16.9145,22800.0
2006-05-10 14:10:00,37.49,37.52,37.49,37.51,33200.0,16.9145,16.928,16.9145,16.9235,33200.0
2006-05-10 14:15:00,37.51,37.55,37.32,37.38,71800.0,16.9235,16.9416,16.8378,16.8649,71800.0
2006-05-10 14:20:00,37.37,37.52,37.37,37.46,43800.0,16.8604,16.928,16.8604,16.901,43800.0
2006-05-10 14:25:00,37.48,37.53,37.45,37.45,59200.0,16.91,16.9325,16.8965,16.8965,59200.0
2006-05-10 14:30:00,37.45,37.49,37.43,37.49,48600.0,16.8965,16.9145,16.8874,16.9145,48600.0
2006-05-10 14:35:00,37.49,37.6,37.49,37.6,76600.0,16.9145,16.9641,16.9145,16.9641,76600.0
2006-05-10 14:40:00,37.6,37.7,37.59,37.7,76000.0,16.9641,17.0092,16.9596,17.0092,76000.0
2006-05-10 14:45:00,37.7,37.74,37.62,37.66,38800.0,17.0092,17.0273,16.9732,16.9912,38800.0
2006-05-10 14:50:00,37.66,37.69,37.66,37.67,26600.0,16.9912,17.0047,16.9912,16.9957,26600.0
2006-05-10 14:55:00,37.66,37.66,37.63,37.66,43400.0,16.9912,16.9912,16.9777,16.9912,43400.0
2006-05-10 15:00:00,37.66,37.76,37.66,37.76,86600.0,16.9912,17.0363,16.9912,17.0363,86600.0
2006-05-10 15:05:00,37.76,37.82,37.74,37.82,91800.0,17.0363,17.0634,17.0273,17.0634,91800.0
2006-05-10 15:10:00,37.82,37.84,37.8,37.8,40400.0,17.0634,17.0724,17.0544,17.0544,40400.0
2006-05-10 15:15:00,37.8,37.82,37.77,37.82,69600.0,17.0544,17.0634,17.0408,17.0634,69600.0
2006-05-10 15:20:00,37.83,37.85,37.77,37.79,60200.0,17.0679,17.0769,17.0408,17.0499,60200.0
2006-05-10 15:25:00,37.78,37.81,37.77,37.77,51600.0,17.0453,17.0589,17.0408,17.0408,51600.0
2006-05-10 15:30:00,37.74,37.79,37.74,37.74,78400.0,17.0273,17.0499,17.0273,17.0273,78400.0
2006-05-10 15:35:00,37.74,37.74,37.68,37.73,54200.0,17.0273,17.0273,17.0002,17.0228,54200.0
2006-05-10 15:40:00,37.73,37.73,37.7,37.7,61800.0,17.0228,17.0228,17.0092,17.0092,61800.0
2006-05-10 15:45:00,37.71,37.75,37.7,37.74,81000.0,17.0138,17.0318,17.0092,17.0273,81000.0
2006-05-10 15:50:00,37.74,37.83,37.74,37.8,101600.0,17.0273,17.0679,17.0273,17.0544,101600.0
2006-05-10 15:55:00,37.79,37.81,37.79,37.79,84000.0,17.0499,17.0589,17.0499,17.0499,84000.0
2006-05-11 09:30:00,37.8,37.83,37.79,37.79,43600.0,17.0544,17.0679,17.0499,17.0499,43600.0
2006-05-11 09:35:00,37.8,37.8,37.74,37.74,60000.0,17.0544,17.0544,17.0273,17.0273,60000.0
2006-05-11 09:40:00,37.74,37.75,37.73,37.74,47200.0,17.0273,17.0318,17.0228,17.0273,47200.0
2006-05-11 09:45:00,37.7,37.7,37.66,37.66,15800.0,17.0092,17.0092,16.9912,16.9912,15800.0
2006-05-11 09:50:00,37.66,37.78,37.66,37.78,46800.0,16.9912,17.0453,16.9912,17.0453,46800.0
2006-05-11 09:55:00,37.78,37.8,37.73,37.74,26600.0,17.0453,17.0544,17.0228,17.0273,26600.0
2006-05-11 10:00:00,37.71,37.77,37.69,37.74,14400.0,17.0138,17.0408,17.0047,17.0273,14400.0
2006-05-11 10:05:00,37.74,37.78,37.71,37.71,11000.0,17.0273,17.0453,17.0138,17.0138,11000.0
2006-05-11 10:10:00,37.71,37.73,37.67,37.67,13600.0,17.0138,17.0228,16.9957,16.9957,13600.0
2006-05-11 10:15:00,37.66,37.66,37.62,37.63,19200.0,16.9912,16.9912,16.9732,16.9777,19200.0
2006-05-11 10:20:00,37.62,37.63,37.6,37.62,6000.0,16.9732,16.9777,16.9641,16.9732,6000.0
2006-05-11 10:25:00,37.6,37.63,37.57,37.62,29600.0,16.9641,16.9777,16.9506,16.9732,29600.0
2006-05-11 10:30:00,37.63,37.69,37.63,37.68,17400.0,16.9777,17.0047,16.9777,17.0002,17400.0
2006-05-11 10:35:00,37.68,37.68,37.6,37.63,11800.0,17.0002,17.0002,16.9641,16.9777,11800.0
2006-05-11 10:40:00,37.63,37.63,37.54,37.54,27800.0,16.9777,16.9777,16.9371,16.9371,27800.0
2006-05-11 10:45:00,37.54,37.58,37.52,37.55,36000.0,16.9371,16.9551,16.928,16.9416,36000.0
2006-05-11 10:50:00,37.55,37.6,37.54,37.58,33200.0,16.9416,16.9641,16.9371,16.9551,33200.0
2006-05-11 10:55:00,37.58,37.58,37.55,37.57,5000.0,16.9551,16.9551,16.9416,16.9506,5000.0
2006-05-11 11:00:00,37.55,37.56,37.53,37.55,7200.0,16.9416,16.9461,16.9325,16.9416,7200.0
2006-05-11 11:05:00,37.55,37.63,37.55,37.6,21600.0,16.9416,16.9777,16.9416,16.9641,21600.0
2006-05-11 11:10:00,37.61,37.64,37.57,37.59,26200.0,16.9686,16.9822,16.9506,16.9596,26200.0
2006-05-11 11:15:00,37.59,37.68,37.59,37.67,31200.0,16.9596,17.0002,16.9596,16.9957,31200.0
2006-05-11 11:20:00,37.67,37.67,37.58,37.6,28400.0,16.9957,16.9957,16.9551,16.9641,28400.0
2006-05-11 11:25:00,37.6,37.62,37.56,37.58,25600.0,16.9641,16.9732,16.9461,16.9551,25600.0
2006-05-11 11:30:00,37.58,37.59,37.55,37.57,15800.0,16.9551,16.9596,16.9416,16.9506,15800.0
2006-05-11 11:35:00,37.58,37.59,37.5,37.52,17800.0,16.9551,16.9596,16.919,16.928,17800.0
2006-05-11 11:40:00,37.51,37.51,37.49,37.49,13600.0,16.9235,16.9235,16.9145,16.9145,13600.0
2006-05-11 11:45:00,37.5,37.52,37.45,37.45,14400.0,16.919,16.928,16.8965,16.8965,14400.0
2006-05-11 11:50:00,37.43,37.43,37.4,37.43,20200.0,16.8874,16.8874,16.8739,16.8874,20200.0
2006-05-11 11:55:00,37.43,37.43,37.4,37.4,20600.0,16.8874,16.8874,16.8739,16.8739,20600.0
2006-05-11 12:00:00,37.4,37.4,37.37,37.38,13200.0,16.8739,16.8739,16.8604,16.8649,13200.0
2006-05-11 12:05:00,37.38,37.39,37.38,37.38,37800.0,16.8649,16.8694,16.8649,16.8649,37800.0
2006-05-11 12:10:00,37.38,37.38,37.35,37.35,38400.0,16.8649,16.8649,16.8513,16.8513,38400.0
2006-05-11 12:15:00,37.36,37.4,37.35,37.38,15400.0,16.8558,16.8739,16.8513,16.8649,15400.0
2006-05-11 12:20:00,37.39,37.42,37.38,37.41,16800.0,16.8694,16.8829,16.8649,16.8784,16800.0
2006-05-11 12:25:00,37.41,37.43,37.4,37.42,9800.0,16.8784,16.8874,16.8739,16.8829,9800.0
2006-05-11 12:30:00,37.42,37.43,37.39,37.4,9600.0,16.8829,16.8874,16.8694,16.8739,9600.0
2006-05-11 12:35:00,37.4,37.43,37.39,37.43,15200.0,16.8739,16.8874,16.8694,16.8874,15200.0
2006-05-11 12:40:00,37.44,37.45,37.43,37.45,10600.0,16.8919,16.8965,16.8874,16.8965,10600.0
2006-05-11 12:45:00,37.45,37.46,37.42,37.44,17600.0,16.8965,16.901,16.8829,16.8919,17600.0
2006-05-11 12:50:00,37.43,37.45,37.43,37.45,3800.0,16.8874,16.8965,16.8874,16.8965,3800.0
2006-05-11 12:55:00,37.44,37.49,37.44,37.49,10200.0,16.8919,16.9145,16.8919,16.9145,10200.0
2006-05-11 13:00:00,37.49,37.49,37.44,37.44,16000.0,16.9145,16.9145,16.8919,16.8919,16000.0
2006-05-11 13:05:00,37.45,37.45,37.37,37.37,19600.0,16.8965,16.8965,16.8604,16.8604,19600.0
2006-05-11 13:10:00,37.35,37.35,37.31,37.31,12000.0,16.8513,16.8513,16.8333,16.8333,12000.0
2006-05-11 13:15:00,37.31,37.31,37.24,37.26,54600.0,16.8333,16.8333,16.8017,16.8107,54600.0
2006-05-11 13:20:00,37.26,37.31,37.26,37.31,22000.0,16.8107,16.8333,16.8107,16.8333,22000.0
2006-05-11 13:25:00,37.31,37.35,37.31,37.35,13800.0,16.8333,16.8513,16.8333,16.8513,13800.0
2006-05-11 13:30:00,37.35,37.35,37.33,37.33,17400.0,16.8513,16.8513,16.8423,16.8423,17400.0
2006-05-11 13:35:00,37.33,37.38,37.33,37.38,14400.0,16.8423,16.8649,16.8423,16.8649,14400.0
2006-05-11 13:40:00,37.38,37.42,37.36,37.42,18200.0,16.8649,16.8829,16.8558,16.8829,18200.0
2006-05-11 13:45:00,37.41,37.43,37.39,37.4,17200.0,16.8784,16.8874,16.8694,16.8739,17200.0
2006-05-11 13:50:00,37.39,37.48,37.39,37.47,17400.0,16.8694,16.91,16.8694,16.9055,17400.0
2006-05-11 13:55:00,37.46,37.52,37.45,37.5,12400.0,16.901,16.928,16.8965,16.919,12400.0
2006-05-11 14:00:00,37.5,37.56,37.5,37.54,20000.0,16.919,16.9461,16.919,16.9371,20000.0
2006-05-11 14:05:00,37.53,37.55,37.52,37.55,14600.0,16.9325,16.9416,16.928,16.9416,14600.0
2006-05-11 14:10:00,37.54,37.55,37.49,37.49,25600.0,16.9371,16.9416,16.9145,16.9145,25600.0
2006-05-11 14:15:00,37.48,37.49,37.48,37.48,13000.0,16.91,16.9145,16.91,16.91,13000.0
2006-05-11 14:20:00,37.48,37.48,37.45,37.45,36600.0,16.91,16.91,16.8965,16.8965,36600.0
2006-05-11 14:25:00,37.45,37.46,37.4,37.4,33600.0,16.8965,16.901,16.8739,16.8739,33600.0
2006-05-11 14:30:00,37.41,37.41,37.38,37.38,12800.0,16.8784,16.8784,16.8649,16.8649,12800.0
2006-05-11 14:35:00,37.38,37.41,37.38,37.41,16400.0,16.8649,16.8784,16.8649,16.8784,16400.0
2006-05-11 14:40:00,37.41,37.42,37.4,37.41,13400.0,16.8784,16.8829,16.8739,16.8784,13400.0
2006-05-11 14:45:00,37.41,37.43,37.4,37.42,13000.0,16.8784,16.8874,16.8739,16.8829,13000.0
2006-05-11 14:50:00,37.42,37.42,37.4,37.4,23200.0,16.8829,16.8829,16.8739,16.8739,23200.0
2006-05-11 14:55:00,37.41,37.47,37.4,37.46,100200.0,16.8784,16.9055,16.8739,16.901,100200.0
2006-05-11 15:00:00,37.45,37.48,37.41,37.47,24400.0,16.8965,16.91,16.8784,16.9055,24400.0
2006-05-11 15:05:00,37.44,37.49,37.44,37.49,22000.0,16.8919,16.9145,16.8919,16.9145,22000.0
2006-05-11 15:10:00,37.48,37.57,37.45,37.54,29800.0,16.91,16.9506,16.8965,16.9371,29800.0
2006-05-11 15:15:00,37.54,37.55,37.49,37.51,19800.0,16.9371,16.9416,16.9145,16.9235,19800.0
2006-05-11 15:20:00,37.5,37.5,37.45,37.45,13200.0,16.919,16.919,16.8965,16.8965,13200.0
2006-05-11 15:25:00,37.46,37.46,37.4,37.4,17800.0,16.901,16.901,16.8739,16.8739,17800.0
2006-05-11 15:30:00,37.39,37.41,37.38,37.4,34400.0,16.8694,16.8784,16.8649,16.8739,34400.0
2006-05-11 15:35:00,37.41,37.42,37.41,37.42,24600.0,16.8784,16.8829,16.8784,16.8829,24600.0
2006-05-11 15:40:00,37.42,37.45,37.41,37.45,31600.0,16.8829,16.8965,16.8784,16.8965,31600.0
2006-05-11 15:45:00,37.45,37.47,37.43,37.47,28600.0,16.8965,16.9055,16.8874,16.9055,28600.0
2006-05-11 15:50:00,37.47,37.56,37.46,37.53,39000.0,16.9055,16.9461,16.901,16.9325,39000.0
2006-05-11 15:55:00,37.52,37.55,37.52,37.55,67800.0,16.928,16.9416,16.928,16.9416,67800.0
2006-05-12 09:30:00,37.5,37.51,37.45,37.5,55600.0,16.919,16.9235,16.8965,16.919,55600.0
2006-05-12 09:35:00,37.49,37.5,37.35,37.35,18000.0,16.9145,16.919,16.8513,16.8513,18000.0
2006-05-12 09:40:00,37.37,37.37,37.22,37.25,37400.0,16.8604,16.8604,16.7927,16.8062,37400.0
2006-05-12 09:45:00,37.24,37.35,37.23,37.32,41600.0,16.8017,16.8513,16.7972,16.8378,41600.0
2006-05-12 09:50:00,37.28,37.32,37.22,37.27,27800.0,16.8198,16.8378,16.7927,16.8152,27800.0
2006-05-12 09:55:00,37.27,37.36,37.27,37.35,21600.0,16.8152,16.8558,16.8152,16.8513,21600.0
2006-05-12 10:00:00,37.35,37.44,37.35,37.37,25600.0,16.8513,16.8919,16.8513,16.8604,25600.0
2006-05-12 10:05:00,37.35,37.38,37.35,37.38,34600.0,16.8513,16.8649,16.8513,16.8649,34600.0
2006-05-12 10:10:00,37.38,37.41,37.36,37.41,46200.0,16.8649,16.8784,16.8558,16.8784,46200.0
2006-05-12 10:15:00,37.38,37.38,37.26,37.26,54600.0,16.8649,16.8649,16.8107,16.8107,54600.0
2006-05-12 10:20:00,37.25,37.28,37.25,37.27,20800.0,16.8062,16.8198,16.8062,16.8152,20800.0
2006-05-12 10:25:00,37.27,37.29,37.2,37.23,21000.0,16.8152,16.8243,16.7837,16.7972,21000.0
2006-05-12 10:30:00,37.22,37.27,37.19,37.27,21600.0,16.7927,16.8152,16.7791,16.8152,21600.0
2006-05-12 10:35:00,37.2,37.3,37.2,37.3,49200.0,16.7837,16.8288,16.7837,16.8288,49200.0
2006-05-12 10:40:00,37.3,37.3,37.25,37.26,24000.0,16.8288,16.8288,16.8062,16.8107,24000.0
2006-05-12 10:45:00,37.25,37.25,37.22,37.23,26000.0,16.8062,16.8062,16.7927,16.7972,26000.0
2006-05-12 10:50:00,37.23,37.35,37.23,37.35,30800.0,16.7972,16.8513,16.7972,16.8513,30800.0
2006-05-12 10:55:00,37.35,37.35,37.31,37.32,29800.0,16.8513,16.8513,16.8333,16.8378,29800.0
2006-05-12 11:00:00,37.32,37.37,37.32,37.36,22200.0,16.8378,16.8604,16.8378,16.8558,22200.0
2006-05-12 11:05:00,37.37,37.37,37.29,37.29,18600.0,16.8604,16.8604,16.8243,16.8243,18600.0
2006-05-12 11:10:00,37.3,37.3,37.22,37.22,16200.0,16.8288,16.8288,16.7927,16.7927,16200.0
2006-05-12 11:15:00,37.22,37.24,37.2,37.23,38400.0,16.7927,16.8017,16.7837,16.7972,38400.0
2006-05-12 11:20:00,37.23,37.28,37.21,37.27,34400.0,16.7972,16.8198,16.7882,16.8152,34400.0
2006-05-12 11:25:00,37.26,37.26,37.18,37.2,22400.0,16.8107,16.8107,16.7746,16.7837,22400.0
2006-05-12 11:30:00,37.18,37.18,37.06,37.06,53600.0,16.7746,16.7746,16.7205,16.7205,53600.0
2006-05-12 11:35:00,37.08,37.22,37.05,37.05,38200.0,16.7295,16.7927,16.716,16.716,38200.0
2006-05-12 11:40:00,37.05,37.09,37.02,37.06,36000.0,16.716,16.734,16.7024,16.7205,36000.0
2006-05-12 11:45:00,37.06,37.06,37.0,37.01,23000.0,16.7205,16.7205,16.6934,16.6979,23000.0
2006-05-12 11:50:00,37.0,37.04,36.98,37.02,67800.0,16.6934,16.7115,16.6844,16.7024,67800.0
2006-05-12 11:55:00,37.04,37.06,37.02,37.06,12400.0,16.7115,16.7205,16.7024,16.7205,12400.0
2006-05-12 12:00:00,37.06,37.13,37.01,37.13,142400.0,16.7205,16.7521,16.6979,16.7521,142400.0
2006-05-12 12:05:00,37.1,37.14,37.1,37.13,11400.0,16.7385,16.7566,16.7385,16.7521,11400.0
2006-05-12 12:10:00,37.13,37.13,37.08,37.08,18200.0,16.7521,16.7521,16.7295,16.7295,18200.0
2006-05-12 12:15:00,37.07,37.08,37.03,37.04,7800.0,16.725,16.7295,16.707,16.7115,7800.0
2006-05-12 12:20:00,37.03,37.03,36.96,36.96,20800.0,16.707,16.707,16.6754,16.6754,20800.0
2006-05-12 12:25:00,36.96,36.96,36.93,36.95,42000.0,16.6754,16.6754,16.6618,16.6709,42000.0
2006-05-12 12:30:00,36.95,36.95,36.85,36.87,38000.0,16.6709,16.6709,16.6257,16.6348,38000.0
2006-05-12 12:35:00,36.87,36.91,36.87,36.9,31000.0,16.6348,16.6528,16.6348,16.6483,31000.0
2006-05-12 12:40:00,36.91,36.99,36.9,36.98,21600.0,16.6528,16.6889,16.6483,16.6844,21600.0
2006-05-12 12:45:00,36.98,36.98,36.94,36.96,19800.0,16.6844,16.6844,16.6664,16.6754,19800.0
2006-05-12 12:50:00,36.96,36.96,36.87,36.87,36400.0,16.6754,16.6754,16.6348,16.6348,36400.0
2006-05-12 12:55:00,36.87,36.97,36.87,36.97,28800.0,16.6348,16.6799,16.6348,16.6799,28800.0
2006-05-12 13:00:00,36.97,36.99,36.9,36.97,42400.0,16.6799,16.6889,16.6483,16.6799,42400.0
2006-05-12 13:05:00,36.97,37.02,36.97,36.99,21200.0,16.6799,16.7024,16.6799,16.6889,21200.0
2006-05-12 13:10:00,36.99,36.99,36.95,36.95,12000.0,16.6889,16.6889,16.6709,16.6709,12000.0
2006-05-12 13:15:00,36.94,36.98,36.93,36.98,15200.0,16.6664,16.6844,16.6618,16.6844,15200.0
2006-05-12 13:20:00,36.99,37.02,36.99,37.0,4200.0,16.6889,16.7024,16.6889,16.6934,4200.0
2006-05-12 13:25:00,37.0,37.04,36.97,36.98,14000.0,16.6934,16.7115,16.6799,16.6844,14000.0
2006-05-12 13:30:00,36.96,37.01,36.96,37.0,11000.0,16.6754,16.6979,16.6754,16.6934,11000.0
2006-05-12 13:35:00,36.99,37.0,36.96,36.96,4400.0,16.6889,16.6934,16.6754,16.6754,4400.0
2006-05-12 13:40:00,36.95,36.96,36.92,36.93,7600.0,16.6709,16.6754,16.6573,16.6618,7600.0
2006-05-12 13:45:00,36.93,36.94,36.88,36.89,16800.0,16.6618,16.6664,16.6393,16.6438,16800.0
2006-05-12 13:50:00,36.89,36.91,36.88,36.89,11200.0,16.6438,16.6528,16.6393,16.6438,11200.0
2006-05-12 13:55:00,36.88,36.91,36.87,36.89,14600.0,16.6393,16.6528,16.6348,16.6438,14600.0
2006-05-12 14:00:00,36.88,36.91,36.88,36.91,8800.0,16.6393,16.6528,16.6393,16.6528,8800.0
2006-05-12 14:05:00,36.89,36.92,36.88,36.88,17800.0,16.6438,16.6573,16.6393,16.6393,17800.0
2006-05-12 14:10:00,36.91,37.02,36.9,36.99,30600.0,16.6528,16.7024,16.6483,16.6889,30600.0
2006-05-12 14:15:00,37.0,37.0,36.94,36.95,18400.0,16.6934,16.6934,16.6664,16.6709,18400.0
2006-05-12 14:20:00,36.94,36.96,36.93,36.93,14800.0,16.6664,16.6754,16.6618,16.6618,14800.0
2006-05-12 14:25:00,36.94,36.97,36.9,36.93,19000.0,16.6664,16.6799,16.6483,16.6618,19000.0
2006-05-12 14:30:00,36.93,36.93,36.85,36.88,22000.0,16.6618,16.6618,16.6257,16.6393,22000.0
2006-05-12 14:35:00,36.87,36.88,36.83,36.88,40800.0,16.6348,16.6393,16.6167,16.6393,40800.0
2006-05-12 14:40:00,36.91,36.92,36.88,36.9,21800.0,16.6528,16.6573,16.6393,16.6483,21800.0
2006-05-12 14:45:00,36.89,36.89,36.87,36.88,10400.0,16.6438,16.6438,16.6348,16.6393,10400.0
2006-05-12 14:50:00,36.87,36.87,36.82,36.82,20800.0,16.6348,16.6348,16.6122,16.6122,20800.0
2006-05-12 14:55:00,36.82,36.83,36.74,36.74,36400.0,16.6122,16.6167,16.5761,16.5761,36400.0
2006-05-12 15:00:00,36.74,36.82,36.72,36.81,38400.0,16.5761,16.6122,16.5671,16.6077,38400.0
2006-05-12 15:05:00,36.8,36.8,36.75,36.76,26200.0,16.6032,16.6032,16.5806,16.5851,26200.0
2006-05-12 15:10:00,36.76,36.8,36.74,36.77,25800.0,16.5851,16.6032,16.5761,16.5897,25800.0
2006-05-12 15:15:00,36.77,36.8,36.76,36.79,15000.0,16.5897,16.6032,16.5851,16.5987,15000.0
2006-05-12 15:20:00,36.78,36.8,36.73,36.8,29000.0,16.5942,16.6032,16.5716,16.6032,29000.0
2006-05-12 15:25:00,36.8,36.83,36.8,36.81,35200.0,16.6032,16.6167,16.6032,16.6077,35200.0
2006-05-12 15:30:00,36.81,36.81,36.76,36.76,32400.0,16.6077,16.6077,16.5851,16.5851,32400.0
2006-05-12 15:35:00,36.76,36.77,36.72,36.77,33400.0,16.5851,16.5897,16.5671,16.5897,33400.0
2006-05-12 15:40:00,36.78,36.8,36.77,36.78,70400.0,16.5942,16.6032,16.5897,16.5942,70400.0
2006-05-12 15:45:00,36.79,36.83,36.79,36.8,32400.0,16.5987,16.6167,16.5987,16.6032,32400.0
2006-05-12 15:50:00,36.8,36.8,36.77,36.77,76800.0,16.6032,16.6032,16.5897,16.5897,76800.0
2006-05-12 15:55:00,36.77,36.77,36.75,36.76,32200.0,16.5897,16.5897,16.5806,16.5851,32200.0
2006-05-15 09:30:00,36.79,36.85,36.76,36.81,54400.0,16.5987,16.6257,16.5851,16.6077,54400.0
2006-05-15 09:35:00,36.81,36.9,36.77,36.79,24800.0,16.6077,16.6483,16.5897,16.5987,24800.0
2006-05-15 09:40:00,36.79,36.88,36.79,36.86,26000.0,16.5987,16.6393,16.5987,16.6303,26000.0
2006-05-15 09:45:00,36.85,36.92,36.82,36.82,27800.0,16.6257,16.6573,16.6122,16.6122,27800.0
2006-05-15 09:50:00,36.82,36.82,36.6,36.6,31600.0,16.6122,16.6122,16.513,16.513,31600.0
2006-05-15 09:55:00,36.59,36.6,36.51,36.58,43800.0,16.5084,16.513,16.4723,16.5039,43800.0
2006-05-15 10:00:00,36.55,36.58,36.54,36.57,15000.0,16.4904,16.5039,16.4859,16.4994,15000.0
2006-05-15 10:05:00,36.57,36.73,36.57,36.7,31200.0,16.4994,16.5716,16.4994,16.5581,31200.0
2006-05-15 10:10:00,36.72,36.74,36.66,36.73,54600.0,16.5671,16.5761,16.54,16.5716,54600.0
2006-05-15 10:15:00,36.73,36.8,36.72,36.8,7800.0,16.5716,16.6032,16.5671,16.6032,7800.0
2006-05-15 10:20:00,36.79,36.8,36.58,36.63,32000.0,16.5987,16.6032,16.5039,16.5265,32000.0
2006-05-15 10:25:00,36.63,36.71,36.57,36.69,16400.0,16.5265,16.5626,16.4994,16.5536,16400.0
2006-05-15 10:30:00,36.69,36.81,36.66,36.8,25600.0,16.5536,16.6077,16.54,16.6032,25600.0
2006-05-15 10:35:00,36.82,36.84,36.79,36.84,18000.0,16.6122,16.6212,16.5987,16.6212,18000.0
2006-05-15 10:40:00,36.84,36.85,36.81,36.81,15200.0,16.6212,16.6257,16.6077,16.6077,15200.0
2006-05-15 10:45:00,36.81,36.82,36.76,36.76,18600.0,16.6077,16.6122,16.5851,16.5851,18600.0
2006-05-15 10:50:00,36.77,36.85,36.77,36.83,14600.0,16.5897,16.6257,16.5897,16.6167,14600.0
2006-05-15 10:55:00,36.82,36.88,36.79,36.82,41000.0,16.6122,16.6393,16.5987,16.6122,41000.0
2006-05-15 11:00:00,36.8,36.86,36.77,36.84,5800.0,16.6032,16.6303,16.5897,16.6212,5800.0
2006-05-15 11:05:00,36.85,36.95,36.85,36.87,22200.0,16.6257,16.6709,16.6257,16.6348,22200.0
2006-05-15 11:10:00,36.87,36.93,36.87,36.9,10200.0,16.6348,16.6618,16.6348,16.6483,10200.0
2006-05-15 11:15:00,36.9,36.92,36.84,36.92,14200.0,16.6483,16.6573,16.6212,16.6573,14200.0
2006-05-15 11:20:00,36.92,36.92,36.81,36.81,11600.0,16.6573,16.6573,16.6077,16.6077,11600.0
2006-05-15 11:25:00,36.82,36.82,36.77,36.78,11600.0,16.6122,16.6122,16.5897,16.5942,11600.0
2006-05-15 11:30:00,36.78,36.81,36.76,36.77,22000.0,16.5942,16.6077,16.5851,16.5897,22000.0
2006-05-15 11:35:00,36.77,36.77,36.72,36.74,20000.0,16.5897,16.5897,16.5671,16.5761,20000.0
2006-05-15 11:40:00,36.74,36.79,36.73,36.74,27800.0,16.5761,16.5987,16.5716,16.5761,27800.0
2006-05-15 11:45:00,36.73,36.77,36.7,36.73,23600.0,16.5716,16.5897,16.5581,16.5716,23600.0
2006-05-15 11:50:00,36.73,36.75,36.72,36.75,17400.0,16.5716,16.5806,16.5671,16.5806,17400.0
2006-05-15 11:55:00,36.74,36.74,36.72,36.73,11400.0,16.5761,16.5761,16.5671,16.5716,11400.0
2006-05-15 12:00:00,36.73,36.75,36.73,36.73,19200.0,16.5716,16.5806,16.5716,16.5716,19200.0
2006-05-15 12:05:00,36.72,36.74,36.71,36.71,8000.0,16.5671,16.5761,16.5626,16.5626,8000.0
2006-05-15 12:10:00,36.71,36.71,36.69,36.71,7200.0,16.5626,16.5626,16.5536,16.5626,7200.0
2006-05-15 12:15:00,36.69,36.69,36.66,36.69,5600.0,16.5536,16.5536,16.54,16.5536,5600.0
2006-05-15 12:20:00,36.69,36.69,36.66,36.67,10600.0,16.5536,16.5536,16.54,16.5445,10600.0
2006-05-15 12:25:00,36.66,36.68,36.65,36.68,6800.0,16.54,16.549,16.5355,16.549,6800.0
2006-05-15 12:30:00,36.68,36.72,36.68,36.7,15600.0,16.549,16.5671,16.549,16.5581,15600.0
2006-05-15 12:35:00,36.68,36.74,36.68,36.74,31800.0,16.549,16.5761,16.549,16.5761,31800.0
2006-05-15 12:40:00,36.74,36.74,36.65,36.65,10000.0,16.5761,16.5761,16.5355,16.5355,10000.0
2006-05-15 12:45:00,36.67,36.69,36.66,36.68,6600.0,16.5445,16.5536,16.54,16.549,6600.0
2006-05-15 12:50:00,36.67,36.69,36.67,36.67,3400.0,16.5445,16.5536,16.5445,16.5445,3400.0
2006-05-15 12:55:00,36.69,36.69,36.66,36.67,5000.0,16.5536,16.5536,16.54,16.5445,5000.0
2006-05-15 13:00:00,36.68,36.71,36.66,36.66,9400.0,16.549,16.5626,16.54,16.54,9400.0
2006-05-15 13:05:00,36.65,36.67,36.65,36.66,14200.0,16.5355,16.5445,16.5355,16.54,14200.0
2006-05-15 13:10:00,36.65,36.67,36.63,36.65,7800.0,16.5355,16.5445,16.5265,16.5355,7800.0
2006-05-15 13:15:00,36.63,36.65,36.59,36.59,8600.0,16.5265,16.5355,16.5084,16.5084,8600.0
2006-05-15 13:20:00,36.59,36.59,36.52,36.55,28800.0,16.5084,16.5084,16.4769,16.4904,28800.0
2006-05-15 13:25:00,36.52,36.53,36.48,36.52,20200.0,16.4769,16.4814,16.4588,16.4769,20200.0
2006-05-15 13:30:00,36.52,36.52,36.47,36.49,74800.0,16.4769,16.4769,16.4543,16.4633,74800.0
2006-05-15 13:35:00,36.49,36.52,36.47,36.49,19000.0,16.4633,16.4769,16.4543,16.4633,19000.0
2006-05-15 13:40:00,36.47,36.49,36.45,36.45,35000.0,16.4543,16.4633,16.4453,16.4453,35000.0
2006-05-15 13:45:00,36.46,36.46,36.38,36.4,38400.0,16.4498,16.4498,16.4137,16.4227,38400.0
2006-05-15 13:50:00,36.4,36.46,36.39,36.46,35200.0,16.4227,16.4498,16.4182,16.4498,35200.0
2006-05-15 13:55:00,36.45,36.49,36.43,36.44,202800.0,16.4453,16.4633,16.4363,16.4408,202800.0
2006-05-15 14:00:00,36.44,36.52,36.44,36.49,66200.0,16.4408,16.4769,16.4408,16.4633,66200.0
2006-05-15 14:05:00,36.51,36.54,36.49,36.49,33800.0,16.4723,16.4859,16.4633,16.4633,33800.0
2006-05-15 14:10:00,36.49,36.5,36.46,36.46,29600.0,16.4633,16.4678,16.4498,16.4498,29600.0
2006-05-15 14:15:00,36.46,36.49,36.4,36.46,28200.0,16.4498,16.4633,16.4227,16.4498,28200.0
2006-05-15 14:20:00,36.46,36.48,36.45,36.48,20800.0,16.4498,16.4588,16.4453,16.4588,20800.0
2006-05-15 14:25:00,36.48,36.53,36.46,36.53,31200.0,16.4588,16.4814,16.4498,16.4814,31200.0
2006-05-15 14:30:00,36.52,36.61,36.49,36.55,59800.0,16.4769,16.5175,16.4633,16.4904,59800.0
2006-05-15 14:35:00,36.55,36.56,36.51,36.52,32400.0,16.4904,16.4949,16.4723,16.4769,32400.0
2006-05-15 14:40:00,36.51,36.52,36.43,36.44,42600.0,16.4723,16.4769,16.4363,16.4408,42600.0
2006-05-15 14:45:00,36.44,36.47,36.43,36.44,24200.0,16.4408,16.4543,16.4363,16.4408,24200.0
2006-05-15 14:50:00,36.42,36.49,36.42,36.43,29800.0,16.4317,16.4633,16.4317,16.4363,29800.0
2006-05-15 14:55:00,36.43,36.48,36.39,36.44,29200.0,16.4363,16.4588,16.4182,16.4408,29200.0
2006-05-15 15:00:00,36.43,36.48,36.42,36.48,37400.0,16.4363,16.4588,16.4317,16.4588,37400.0
2006-05-15 15:05:00,36.48,36.55,36.48,36.51,34200.0,16.4588,16.4904,16.4588,16.4723,34200.0
2006-05-15 15:10:00,36.5,36.6,36.48,36.6,59200.0,16.4678,16.513,16.4588,16.513,59200.0
2006-05-15 15:15:00,36.6,36.65,36.55,36.6,46000.0,16.513,16.5355,16.4904,16.513,46000.0
2006-05-15 15:20:00,36.6,36.6,36.55,36.56,50800.0,16.513,16.513,16.4904,16.4949,50800.0
2006-05-15 15:25:00,36.58,36.58,36.52,36.52,21800.0,16.5039,16.5039,16.4769,16.4769,21800.0
2006-05-15 15:30:00,36.52,36.57,36.52,36.57,32200.0,16.4769,16.4994,16.4769,16.4994,32200.0
2006-05-15 15:35:00,36.57,36.57,36.52,36.52,16200.0,16.4994,16.4994,16.4769,16.4769,16200.0
2006-05-15 15:40:00,36.52,36.58,36.51,36.58,49800.0,16.4769,16.5039,16.4723,16.5039,49800.0
2006-05-15 15:45:00,36.58,36.67,36.56,36.64,30600.0,16.5039,16.5445,16.4949,16.531,30600.0
2006-05-15 15:50:00,36.65,36.67,36.63,36.65,33000.0,16.5355,16.5445,16.5265,16.5355,33000.0
2006-05-15 15:55:00,36.65,36.67,36.62,36.64,31400.0,16.5355,16.5445,16.522,16.531,31400.0
2006-05-16 09:30:00,36.68,36.72,36.65,36.7,24600.0,16.549,16.5671,16.5355,16.5581,24600.0
2006-05-16 09:35:00,36.68,36.72,36.54,36.57,16400.0,16.549,16.5671,16.4859,16.4994,16400.0
2006-05-16 09:40:00,36.52,36.59,36.45,36.49,32400.0,16.4769,16.5084,16.4453,16.4633,32400.0
2006-05-16 09:45:00,36.49,36.51,36.45,36.48,21800.0,16.4633,16.4723,16.4453,16.4588,21800.0
2006-05-16 09:50:00,36.48,36.6,36.48,36.6,96400.0,16.4588,16.513,16.4588,16.513,96400.0
2006-05-16 09:55:00,36.6,36.6,36.52,36.52,45800.0,16.513,16.513,16.4769,16.4769,45800.0
2006-05-16 10:00:00,36.54,36.59,36.51,36.59,34000.0,16.4859,16.5084,16.4723,16.5084,34000.0
2006-05-16 10:05:00,36.56,36.59,36.54,36.56,19200.0,16.4949,16.5084,16.4859,16.4949,19200.0
2006-05-16 10:10:00,36.56,36.57,36.52,36.57,21800.0,16.4949,16.4994,16.4769,16.4994,21800.0
2006-05-16 10:15:00,36.57,36.57,36.54,36.56,22600.0,16.4994,16.4994,16.4859,16.4949,22600.0
2006-05-16 10:20:00,36.56,36.63,36.55,36.63,11000.0,16.4949,16.5265,16.4904,16.5265,11000.0
2006-05-16 10:25:00,36.64,36.68,36.6,36.6,28200.0,16.531,16.549,16.513,16.513,28200.0
2006-05-16 10:30:00,36.6,36.63,36.59,36.6,19800.0,16.513,16.5265,16.5084,16.513,19800.0
2006-05-16 10:35:00,36.59,36.65,36.59,36.59,39400.0,16.5084,16.5355,16.5084,16.5084,39400.0
2006-05-16 10:40:00,36.58,36.62,36.58,36.6,14000.0,16.5039,16.522,16.5039,16.513,14000.0
2006-05-16 10:45:00,36.6,36.62,36.57,36.62,23600.0,16.513,16.522,16.4994,16.522,23600.0
2006-05-16 10:50:00,36.63,36.66,36.62,36.63,20800.0,16.5265,16.54,16.522,16.5265,20800.0
2006-05-16 10:55:00,36.62,36.63,36.55,36.57,19200.0,16.522,16.5265,16.4904,16.4994,19200.0
2006-05-16 11:00:00,36.57,36.57,36.54,36.56,20000.0,16.4994,16.4994,16.4859,16.4949,20000.0
2006-05-16 11:05:00,36.56,36.62,36.56,36.57,20600.0,16.4949,16.522,16.4949,16.4994,20600.0
2006-05-16 11:10:00,36.55,36.55,36.5,36.53,57800.0,16.4904,16.4904,16.4678,16.4814,57800.0
2006-05-16 11:15:00,36.52,36.55,36.51,36.52,19200.0,16.4769,16.4904,16.4723,16.4769,19200.0
2006-05-16 11:20:00,36.51,36.51,36.46,36.48,97400.0,16.4723,16.4723,16.4498,16.4588,97400.0
2006-05-16 11:25:00,36.48,36.5,36.44,36.46,51400.0,16.4588,16.4678,16.4408,16.4498,51400.0
2006-05-16 11:30:00,36.45,36.5,36.45,36.45,44000.0,16.4453,16.4678,16.4453,16.4453,44000.0
2006-05-16 11:35:00,36.45,36.45,36.43,36.44,19000.0,16.4453,16.4453,16.4363,16.4408,19000.0
2006-05-16 11:40:00,36.43,36.43,36.33,36.33,42600.0,16.4363,16.4363,16.3911,16.3911,42600.0
2006-05-16 11:45:00,36.33,36.34,36.28,36.3,58200.0,16.3911,16.3956,16.3686,16.3776,58200.0
2006-05-16 11:50:00,36.3,36.33,36.3,36.32,9200.0,16.3776,16.3911,16.3776,16.3866,9200.0
2006-05-16 11:55:00,36.32,36.45,36.32,36.42,24000.0,16.3866,16.4453,16.3866,16.4317,24000.0
2006-05-16 12:00:00,36.42,36.48,36.42,36.46,20400.0,16.4317,16.4588,16.4317,16.4498,20400.0
2006-05-16 12:05:00,36.46,36.53,36.46,36.52,20000.0,16.4498,16.4814,16.4498,16.4769,20000.0
2006-05-16 12:10:00,36.52,36.53,36.5,36.5,19800.0,16.4769,16.4814,16.4678,16.4678,19800.0
2006-05-16 12:15:00,36.49,36.5,36.4,36.4,42600.0,16.4633,16.4678,16.4227,16.4227,42600.0
2006-05-16 12:20:00,36.41,36.41,36.38,36.38,22600.0,16.4272,16.4272,16.4137,16.4137,22600.0
2006-05-16 12:25:00,36.38,36.38,36.34,36.36,26800.0,16.4137,16.4137,16.3956,16.4047,26800.0
2006-05-16 12:30:00,36.37,36.4,36.37,36.38,17200.0,16.4092,16.4227,16.4092,16.4137,17200.0
2006-05-16 12:35:00,36.38,36.41,36.36,36.41,31400.0,16.4137,16.4272,16.4047,16.4272,31400.0
2006-05-16 12:40:00,36.42,36.42,36.38,36.38,15400.0,16.4317,16.4317,16.4137,16.4137,15400.0
2006-05-16 12:45:00,36.38,36.4,36.38,36.38,12200.0,16.4137,16.4227,16.4137,16.4137,12200.0
2006-05-16 12:50:00,36.4,36.42,36.38,36.4,34600.0,16.4227,16.4317,16.4137,16.4227,34600.0
2006-05-16 12:55:00,36.41,36.49,36.41,36.49,39600.0,16.4272,16.4633,16.4272,16.4633,39600.0
2006-05-16 13:00:00,36.49,36.49,36.38,36.42,23200.0,16.4633,16.4633,16.4137,16.4317,23200.0
2006-05-16 13:05:00,36.43,36.47,36.41,36.47,19400.0,16.4363,16.4543,16.4272,16.4543,19400.0
2006-05-16 13:10:00,36.46,36.49,36.46,36.49,9200.0,16.4498,16.4633,16.4498,16.4633,9200.0
2006-05-16 13:15:00,36.49,36.49,36.48,36.49,19400.0,16.4633,16.4633,16.4588,16.4633,19400.0
2006-05-16 13:20:00,36.49,36.51,36.49,36.51,18600.0,16.4633,16.4723,16.4633,16.4723,18600.0
2006-05-16 13:25:00,36.51,36.52,36.48,36.49,16800.0,16.4723,16.4769,16.4588,16.4633,16800.0
2006-05-16 13:30:00,36.5,36.53,36.49,36.52,21800.0,16.4678,16.4814,16.4633,16.4769,21800.0
2006-05-16 13:35:00,36.52,36.57,36.52,36.56,40800.0,16.4769,16.4994,16.4769,16.4949,40800.0
2006-05-16 13:40:00,36.56,36.56,36.49,36.49,56400.0,16.4949,16.4949,16.4633,16.4633,56400.0
2006-05-16 13:45:00,36.49,36.52,36.47,36.48,42800.0,16.4633,16.4769,16.4543,16.4588,42800.0
2006-05-16 13:50:00,36.48,36.51,36.45,36.51,17200.0,16.4588,16.4723,16.4453,16.4723,17200.0
2006-05-16 13:55:00,36.52,36.56,36.49,36.49,19400.0,16.4769,16.4949,16.4633,16.4633,19400.0
2006-05-16 14:00:00,36.49,36.51,36.46,36.47,49400.0,16.4633,16.4723,16.4498,16.4543,49400.0
2006-05-16 14:05:00,36.47,36.48,36.46,36.47,13800.0,16.4543,16.4588,16.4498,16.4543,13800.0
2006-05-16 14:10:00,36.46,36.47,36.38,36.4,22200.0,16.4498,16.4543,16.4137,16.4227,22200.0
2006-05-16 14:15:00,36.4,36.4,36.37,36.37,16200.0,16.4227,16.4227,16.4092,16.4092,16200.0
2006-05-16 14:20:00,36.38,36.43,36.38,36.42,14400.0,16.4137,16.4363,16.4137,16.4317,14400.0
2006-05-16 14:25:00,36.42,36.45,36.37,36.45,36800.0,16.4317,16.4453,16.4092,16.4453,36800.0
2006-05-16 14:30:00,36.45,36.49,36.45,36.49,16600.0,16.4453,16.4633,16.4453,16.4633,16600.0
2006-05-16 14:35:00,36.49,36.52,36.48,36.52,13400.0,16.4633,16.4769,16.4588,16.4769,13400.0
2006-05-16 14:40:00,36.52,36.55,36.52,36.52,21600.0,16.4769,16.4904,16.4769,16.4769,21600.0
2006-05-16 14:45:00,36.51,36.51,36.49,36.49,25600.0,16.4723,16.4723,16.4633,16.4633,25600.0
2006-05-16 14:50:00,36.49,36.51,36.49,36.49,12000.0,16.4633,16.4723,16.4633,16.4633,12000.0
2006-05-16 14:55:00,36.5,36.5,36.45,36.47,17600.0,16.4678,16.4678,16.4453,16.4543,17600.0
2006-05-16 15:00:00,36.47,36.48,36.45,36.48,27400.0,16.4543,16.4588,16.4453,16.4588,27400.0
2006-05-16 15:05:00,36.48,36.48,36.45,36.45,13200.0,16.4588,16.4588,16.4453,16.4453,13200.0
2006-05-16 15:10:00,36.45,36.45,36.42,36.43,18800.0,16.4453,16.4453,16.4317,16.4363,18800.0
2006-05-16 15:15:00,36.43,36.47,36.41,36.47,31000.0,16.4363,16.4543,16.4272,16.4543,31000.0
2006-05-16 15:20:00,36.46,36.47,36.45,36.46,14800.0,16.4498,16.4543,16.4453,16.4498,14800.0
2006-05-16 15:25:00,36.45,36.46,36.45,36.45,14000.0,16.4453,16.4498,16.4453,16.4453,14000.0
2006-05-16 15:30:00,36.45,36.45,36.43,36.43,26200.0,16.4453,16.4453,16.4363,16.4363,26200.0
2006-05-16 15:35:00,36.43,36.43,36.38,36.38,20600.0,16.4363,16.4363,16.4137,16.4137,20600.0
2006-05-16 15:40:00,36.37,36.4,36.37,36.38,26200.0,16.4092,16.4227,16.4092,16.4137,26200.0
2006-05-16 15:45:00,36.38,36.38,36.32,36.33,46000.0,16.4137,16.4137,16.3866,16.3911,46000.0
2006-05-16 15:50:00,36.33,36.36,36.29,36.34,41800.0,16.3911,16.4047,16.3731,16.3956,41800.0
2006-05-16 15:55:00,36.35,36.35,36.3,36.32,58400.0,16.4002,16.4002,16.3776,16.3866,58400.0
2006-05-17 09:30:00,36.23,36.23,36.23,36.23,0.0,16.346,16.346,16.346,16.346,0.0
2006-05-17 09:35:00,36.02,36.09,35.95,35.96,77800.0,16.2513,16.2829,16.2197,16.2242,77800.0
2006-05-17 09:40:00,35.97,35.99,35.9,35.98,33600.0,16.2287,16.2377,16.1971,16.2332,33600.0
2006-05-17 09:45:00,36.0,36.2,35.99,36.19,77600.0,16.2422,16.3325,16.2377,16.328,77600.0
2006-05-17 09:50:00,36.18,36.24,36.12,36.12,56800.0,16.3235,16.3505,16.2964,16.2964,56800.0
2006-05-17 09:55:00,36.12,36.19,36.11,36.15,55800.0,16.2964,16.328,16.2919,16.3099,55800.0
2006-05-17 10:00:00,36.18,36.21,36.09,36.19,67600.0,16.3235,16.337,16.2829,16.328,67600.0
2006-05-17 10:05:00,36.19,36.25,36.13,36.13,41800.0,16.328,16.355,16.3009,16.3009,41800.0
2006-05-17 10:10:00,36.13,36.21,36.12,36.18,50200.0,16.3009,16.337,16.2964,16.3235,50200.0
2006-05-17 10:15:00,36.18,36.25,36.1,36.25,43200.0,16.3235,16.355,16.2874,16.355,43200.0
2006-05-17 10:20:00,36.26,36.27,36.2,36.24,121000.0,16.3596,16.3641,16.3325,16.3505,121000.0
2006-05-17 10:25:00,36.27,36.31,36.21,36.22,67000.0,16.3641,16.3821,16.337,16.3415,67000.0
2006-05-17 10:30:00,36.21,36.31,36.2,36.3,79000.0,16.337,16.3821,16.3325,16.3776,79000.0
2006-05-17 10:35:00,36.3,36.37,36.29,36.31,84600.0,16.3776,16.4092,16.3731,16.3821,84600.0
2006-05-17 10:40:00,36.31,36.33,36.28,36.3,106000.0,16.3821,16.3911,16.3686,16.3776,106000.0
2006-05-17 10:45:00,36.3,36.36,36.28,36.35,46000.0,16.3776,16.4047,16.3686,16.4002,46000.0
2006-05-17 10:50:00,36.35,36.35,36.29,36.31,25600.0,16.4002,16.4002,16.3731,16.3821,25600.0
2006-05-17 10:55:00,36.31,36.35,36.31,36.33,24800.0,16.3821,16.4002,16.3821,16.3911,24800.0
2006-05-17 11:00:00,36.34,36.35,36.31,36.33,30200.0,16.3956,16.4002,16.3821,16.3911,30200.0
2006-05-17 11:05:00,36.33,36.33,36.26,36.26,42400.0,16.3911,16.3911,16.3596,16.3596,42400.0
2006-05-17 11:10:00,36.27,36.27,36.15,36.15,48200.0,16.3641,16.3641,16.3099,16.3099,48200.0
2006-05-17 11:15:00,36.15,36.16,36.09,36.15,49600.0,16.3099,16.3144,16.2829,16.3099,49600.0
2006-05-17 11:20:00,36.15,36.15,36.13,36.13,45400.0,16.3099,16.3099,16.3009,16.3009,45400.0
2006-05-17 11:25:00,36.13,36.14,36.0,36.01,119000.0,16.3009,16.3054,16.2422,16.2468,119000.0
2006-05-17 11:30:00,36.01,36.05,35.95,36.02,64800.0,16.2468,16.2648,16.2197,16.2513,64800.0
2006-05-17 11:35:00,36.02,36.06,36.01,36.05,65800.0,16.2513,16.2693,16.2468,16.2648,65800.0
2006-05-17 11:40:00,36.05,36.12,36.05,36.1,26800.0,16.2648,16.2964,16.2648,16.2874,26800.0
2006-05-17 11:45:00,36.1,36.13,36.03,36.04,17200.0,16.2874,16.3009,16.2558,16.2603,17200.0
2006-05-17 11:50:00,36.03,36.11,36.03,36.08,38400.0,16.2558,16.2919,16.2558,16.2783,38400.0
2006-05-17 11:55:00,36.07,36.07,36.01,36.02,30200.0,16.2738,16.2738,16.2468,16.2513,30200.0
2006-05-17 12:00:00,36.02,36.08,36.02,36.08,35600.0,16.2513,16.2783,16.2513,16.2783,35600.0
2006-05-17 12:05:00,36.08,36.13,36.08,36.12,35800.0,16.2783,16.3009,16.2783,16.2964,35800.0
2006-05-17 12:10:00,36.13,36.18,36.13,36.17,22000.0,16.3009,16.3235,16.3009,16.3189,22000.0
2006-05-17 12:15:00,36.17,36.19,36.06,36.09,57400.0,16.3189,16.328,16.2693,16.2829,57400.0
2006-05-17 12:20:00,36.09,36.09,36.06,36.07,25400.0,16.2829,16.2829,16.2693,16.2738,25400.0
2006-05-17 12:25:00,36.06,36.06,35.98,36.01,72800.0,16.2693,16.2693,16.2332,16.2468,72800.0
2006-05-17 12:30:00,36.01,36.08,36.01,36.06,39400.0,16.2468,16.2783,16.2468,16.2693,39400.0
2006-05-17 12:35:00,36.05,36.09,36.05,36.09,26200.0,16.2648,16.2829,16.2648,16.2829,26200.0
2006-05-17 12:40:00,36.09,36.1,36.06,36.07,34600.0,16.2829,16.2874,16.2693,16.2738,34600.0
2006-05-17 12:45:00,36.07,36.07,36.02,36.03,29600.0,16.2738,16.2738,16.2513,16.2558,29600.0
2006-05-17 12:50:00,36.02,36.03,35.98,36.02,73400.0,16.2513,16.2558,16.2332,16.2513,73400.0
2006-05-17 12:55:00,36.02,36.04,36.01,36.04,48200.0,16.2513,16.2603,16.2468,16.2603,48200.0
2006-05-17 13:00:00,36.04,36.07,36.02,36.04,79600.0,16.2603,16.2738,16.2513,16.2603,79600.0
2006-05-17 13:05:00,36.04,36.04,35.99,35.99,12400.0,16.2603,16.2603,16.2377,16.2377,12400.0
2006-05-17 13:10:00,35.99,36.0,35.99,36.0,14400.0,16.2377,16.2422,16.2377,16.2422,14400.0
2006-05-17 13:15:00,35.99,36.0,35.97,35.98,31200.0,16.2377,16.2422,16.2287,16.2332,31200.0
2006-05-17 13:20:00,35.97,35.98,35.9,35.91,48200.0,16.2287,16.2332,16.1971,16.2016,48200.0
2006-05-17 13:25:00,35.9,35.9,35.8,35.82,42200.0,16.1971,16.1971,16.152,16.161,42200.0
2006-05-17 13:30:00,35.82,35.94,35.82,35.93,52200.0,16.161,16.2152,16.161,16.2107,52200.0
2006-05-17 13:35:00,35.94,36.02,35.9,36.01,48000.0,16.2152,16.2513,16.1971,16.2468,48000.0
2006-05-17 13:40:00,36.01,36.06,35.97,36.03,25400.0,16.2468,16.2693,16.2287,16.2558,25400.0
2006-05-17 13:45:00,36.02,36.07,36.01,36.04,38200.0,16.2513,16.2738,16.2468,16.2603,38200.0
2006-05-17 13:50:00,36.04,36.06,36.02,36.04,67800.0,16.2603,16.2693,16.2513,16.2603,67800.0
2006-05-17 13:55:00,36.05,36.05,36.0,36.02,46800.0,16.2648,16.2648,16.2422,16.2513,46800.0
2006-05-17 14:00:00,36.02,36.02,35.97,35.99,24200.0,16.2513,16.2513,16.2287,16.2377,24200.0
2006-05-17 14:05:00,35.99,36.05,35.99,36.02,34000.0,16.2377,16.2648,16.2377,16.2513,34000.0
2006-05-17 14:10:00,36.03,36.05,36.0,36.01,25800.0,16.2558,16.2648,16.2422,16.2468,25800.0
2006-05-17 14:15:00,36.0,36.01,35.92,35.92,39400.0,16.2422,16.2468,16.2062,16.2062,39400.0
2006-05-17 14:20:00,35.92,35.94,35.91,35.93,45200.0,16.2062,16.2152,16.2016,16.2107,45200.0
2006-05-17 14:25:00,35.91,35.95,35.9,35.94,27800.0,16.2016,16.2197,16.1971,16.2152,27800.0
2006-05-17 14:30:00,35.94,35.95,35.93,35.93,19200.0,16.2152,16.2197,16.2107,16.2107,19200.0
2006-05-17 14:35:00,35.93,35.94,35.83,35.85,30600.0,16.2107,16.2152,16.1656,16.1746,30600.0
2006-05-17 14:40:00,35.84,35.89,35.84,35.87,40200.0,16.1701,16.1926,16.1701,16.1836,40200.0
2006-05-17 14:45:00,35.86,35.88,35.83,35.84,28200.0,16.1791,16.1881,16.1656,16.1701,28200.0
2006-05-17 14:50:00,35.84,35.85,35.79,35.85,45400.0,16.1701,16.1746,16.1475,16.1746,45400.0
2006-05-17 14:55:00,35.85,35.96,35.84,35.92,30200.0,16.1746,16.2242,16.1701,16.2062,30200.0
2006-05-17 15:00:00,35.93,35.95,35.92,35.94,21600.0,16.2107,16.2197,16.2062,16.2152,21600.0
2006-05-17 15:05:00,35.94,36.06,35.94,36.06,33000.0,16.2152,16.2693,16.2152,16.2693,33000.0
2006-05-17 15:10:00,36.07,36.07,35.96,35.99,41000.0,16.2738,16.2738,16.2242,16.2377,41000.0
2006-05-17 15:15:00,35.99,36.05,35.99,36.02,29400.0,16.2377,16.2648,16.2377,16.2513,29400.0
2006-05-17 15:20:00,36.02,36.05,35.97,36.05,34800.0,16.2513,16.2648,16.2287,16.2648,34800.0
2006-05-17 15:25:00,36.04,36.07,36.02,36.07,34600.0,16.2603,16.2738,16.2513,16.2738,34600.0
2006-05-17 15:30:00,36.07,36.1,36.04,36.1,63800.0,16.2738,16.2874,16.2603,16.2874,63800.0
2006-05-17 15:35:00,36.1,36.18,36.1,36.18,133800.0,16.2874,16.3235,16.2874,16.3235,133800.0
2006-05-17 15:40:00,36.17,36.18,36.1,36.1,74000.0,16.3189,16.3235,16.2874,16.2874,74000.0
2006-05-17 15:45:00,36.08,36.09,35.94,35.96,75600.0,16.2783,16.2829,16.2152,16.2242,75600.0
2006-05-17 15:50:00,35.96,35.96,35.88,35.94,55800.0,16.2242,16.2242,16.1881,16.2152,55800.0
2006-05-17 15:55:00,35.94,35.95,35.91,35.92,65200.0,16.2152,16.2197,16.2016,16.2062,65200.0
2006-05-18 09:30:00,35.52,35.52,35.52,35.52,400.0,16.0257,16.0257,16.0257,16.0257,400.0
2006-05-18 09:35:00,36.13,36.13,36.02,36.1,77000.0,16.3009,16.3009,16.2513,16.2874,77000.0
2006-05-18 09:40:00,36.13,36.15,36.05,36.05,24400.0,16.3009,16.3099,16.2648,16.2648,24400.0
2006-05-18 09:45:00,36.07,36.18,36.06,36.13,89800.0,16.2738,16.3235,16.2693,16.3009,89800.0
2006-05-18 09:50:00,36.19,36.19,36.09,36.09,26400.0,16.328,16.328,16.2829,16.2829,26400.0
2006-05-18 09:55:00,36.09,36.12,36.04,36.04,27400.0,16.2829,16.2964,16.2603,16.2603,27400.0
2006-05-18 10:00:00,36.04,36.12,36.01,36.05,38600.0,16.2603,16.2964,16.2468,16.2648,38600.0
2006-05-18 10:05:00,36.06,36.06,36.03,36.03,7800.0,16.2693,16.2693,16.2558,16.2558,7800.0
2006-05-18 10:10:00,36.02,36.06,36.02,36.02,19600.0,16.2513,16.2693,16.2513,16.2513,19600.0
2006-05-18 10:15:00,36.03,36.1,36.02,36.1,27800.0,16.2558,16.2874,16.2513,16.2874,27800.0
2006-05-18 10:20:00,36.1,36.16,36.1,36.16,10400.0,16.2874,16.3144,16.2874,16.3144,10400.0
2006-05-18 10:25:00,36.15,36.21,36.14,36.15,16600.0,16.3099,16.337,16.3054,16.3099,16600.0
2006-05-18 10:30:00,36.15,36.19,36.12,36.13,22400.0,16.3099,16.328,16.2964,16.3009,22400.0
2006-05-18 10:35:00,36.12,36.15,36.08,36.15,13000.0,16.2964,16.3099,16.2783,16.3099,13000.0
2006-05-18 10:40:00,36.13,36.16,36.09,36.09,12200.0,16.3009,16.3144,16.2829,16.2829,12200.0
2006-05-18 10:45:00,36.08,36.08,36.02,36.05,22800.0,16.2783,16.2783,16.2513,16.2648,22800.0
2006-05-18 10:50:00,36.03,36.07,36.02,36.06,21600.0,16.2558,16.2738,16.2513,16.2693,21600.0
2006-05-18 10:55:00,36.06,36.06,36.02,36.05,29600.0,16.2693,16.2693,16.2513,16.2648,29600.0
2006-05-18 11:00:00,36.04,36.06,36.04,36.05,8600.0,16.2603,16.2693,16.2603,16.2648,8600.0
2006-05-18 11:05:00,36.05,36.08,36.02,36.05,44800.0,16.2648,16.2783,16.2513,16.2648,44800.0
2006-05-18 11:10:00,36.05,36.06,36.04,36.04,25800.0,16.2648,16.2693,16.2603,16.2603,25800.0
2006-05-18 11:15:00,36.08,36.08,36.03,36.04,10200.0,16.2783,16.2783,16.2558,16.2603,10200.0
2006-05-18 11:20:00,36.04,36.05,36.02,36.04,12600.0,16.2603,16.2648,16.2513,16.2603,12600.0
2006-05-18 11:25:00,36.06,36.15,36.06,36.13,17000.0,16.2693,16.3099,16.2693,16.3009,17000.0
2006-05-18 11:30:00,36.13,36.17,36.13,36.14,15800.0,16.3009,16.3189,16.3009,16.3054,15800.0
2006-05-18 11:35:00,36.13,36.14,36.1,36.14,20600.0,16.3009,16.3054,16.2874,16.3054,20600.0
2006-05-18 11:40:00,36.13,36.17,36.13,36.17,13600.0,16.3009,16.3189,16.3009,16.3189,13600.0
2006-05-18 11:45:00,36.17,36.23,36.17,36.21,14600.0,16.3189,16.346,16.3189,16.337,14600.0
2006-05-18 11:50:00,36.21,36.27,36.07,36.07,54400.0,16.337,16.3641,16.2738,16.2738,54400.0
2006-05-18 11:55:00,36.06,36.12,36.03,36.11,14400.0,16.2693,16.2964,16.2558,16.2919,14400.0
2006-05-18 12:00:00,36.11,36.14,36.04,36.12,29200.0,16.2919,16.3054,16.2603,16.2964,29200.0
2006-05-18 12:05:00,36.12,36.21,36.12,36.21,13000.0,16.2964,16.337,16.2964,16.337,13000.0
2006-05-18 12:10:00,36.18,36.21,36.13,36.15,38800.0,16.3235,16.337,16.3009,16.3099,38800.0
2006-05-18 12:15:00,36.15,36.19,36.08,36.08,29600.0,16.3099,16.328,16.2783,16.2783,29600.0
2006-05-18 12:20:00,36.07,36.09,36.05,36.06,22800.0,16.2738,16.2829,16.2648,16.2693,22800.0
2006-05-18 12:25:00,36.07,36.11,36.07,36.1,7200.0,16.2738,16.2919,16.2738,16.2874,7200.0
2006-05-18 12:30:00,36.13,36.17,36.1,36.13,24600.0,16.3009,16.3189,16.2874,16.3009,24600.0
2006-05-18 12:35:00,36.13,36.17,36.1,36.1,6000.0,16.3009,16.3189,16.2874,16.2874,6000.0
2006-05-18 12:40:00,36.12,36.13,36.07,36.13,13400.0,16.2964,16.3009,16.2738,16.3009,13400.0
2006-05-18 12:45:00,36.13,36.13,36.1,36.13,8000.0,16.3009,16.3009,16.2874,16.3009,8000.0
2006-05-18 12:50:00,36.14,36.2,36.14,36.19,6400.0,16.3054,16.3325,16.3054,16.328,6400.0
2006-05-18 12:55:00,36.19,36.21,36.17,36.18,21600.0,16.328,16.337,16.3189,16.3235,21600.0
2006-05-18 13:00:00,36.18,36.19,36.15,36.17,8600.0,16.3235,16.328,16.3099,16.3189,8600.0
2006-05-18 13:05:00,36.18,36.19,36.15,36.17,12200.0,16.3235,16.328,16.3099,16.3189,12200.0
2006-05-18 13:10:00,36.16,36.18,36.1,36.1,6200.0,16.3144,16.3235,16.2874,16.2874,6200.0
2006-05-18 13:15:00,36.08,36.14,36.08,36.11,11200.0,16.2783,16.3054,16.2783,16.2919,11200.0
2006-05-18 13:20:00,36.13,36.15,36.11,36.13,9000.0,16.3009,16.3099,16.2919,16.3009,9000.0
2006-05-18 13:25:00,36.13,36.17,36.13,36.15,8800.0,16.3009,16.3189,16.3009,16.3099,8800.0
2006-05-18 13:30:00,36.13,36.13,36.05,36.05,15600.0,16.3009,16.3009,16.2648,16.2648,15600.0
2006-05-18 13:35:00,36.05,36.08,36.04,36.08,20000.0,16.2648,16.2783,16.2603,16.2783,20000.0
2006-05-18 13:40:00,36.07,36.08,36.03,36.06,32000.0,16.2738,16.2783,16.2558,16.2693,32000.0
2006-05-18 13:45:00,36.06,36.08,36.05,36.07,15000.0,16.2693,16.2783,16.2648,16.2738,15000.0
2006-05-18 13:50:00,36.07,36.08,36.05,36.06,9200.0,16.2738,16.2783,16.2648,16.2693,9200.0
2006-05-18 13:55:00,36.06,36.07,36.05,36.05,15600.0,16.2693,16.2738,16.2648,16.2648,15600.0
2006-05-18 14:00:00,36.05,36.12,36.05,36.11,27200.0,16.2648,16.2964,16.2648,16.2919,27200.0
2006-05-18 14:05:00,36.1,36.15,36.09,36.13,21200.0,16.2874,16.3099,16.2829,16.3009,21200.0
2006-05-18 14:10:00,36.13,36.14,36.1,36.1,17400.0,16.3009,16.3054,16.2874,16.2874,17400.0
2006-05-18 14:15:00,36.12,36.12,36.09,36.1,17600.0,16.2964,16.2964,16.2829,16.2874,17600.0
2006-05-18 14:20:00,36.1,36.13,36.09,36.1,20600.0,16.2874,16.3009,16.2829,16.2874,20600.0
2006-05-18 14:25:00,36.11,36.11,36.08,36.08,24000.0,16.2919,16.2919,16.2783,16.2783,24000.0
2006-05-18 14:30:00,36.08,36.13,36.07,36.13,25800.0,16.2783,16.3009,16.2738,16.3009,25800.0
2006-05-18 14:35:00,36.12,36.15,36.12,36.15,9800.0,16.2964,16.3099,16.2964,16.3099,9800.0
2006-05-18 14:40:00,36.14,36.16,36.1,36.1,23000.0,16.3054,16.3144,16.2874,16.2874,23000.0
2006-05-18 14:45:00,36.1,36.14,36.1,36.14,15600.0,16.2874,16.3054,16.2874,16.3054,15600.0
2006-05-18 14:50:00,36.14,36.16,36.13,36.13,20600.0,16.3054,16.3144,16.3009,16.3009,20600.0
2006-05-18 14:55:00,36.13,36.13,36.06,36.08,26200.0,16.3009,16.3009,16.2693,16.2783,26200.0
2006-05-18 15:00:00,36.08,36.13,36.08,36.13,15800.0,16.2783,16.3009,16.2783,16.3009,15800.0
2006-05-18 15:05:00,36.13,36.15,36.12,36.13,16000.0,16.3009,16.3099,16.2964,16.3009,16000.0
2006-05-18 15:10:00,36.13,36.13,36.05,36.09,33600.0,16.3009,16.3009,16.2648,16.2829,33600.0
2006-05-18 15:15:00,36.09,36.1,36.07,36.09,27000.0,16.2829,16.2874,16.2738,16.2829,27000.0
2006-05-18 15:20:00,36.07,36.07,36.0,36.0,30000.0,16.2738,16.2738,16.2422,16.2422,30000.0
2006-05-18 15:25:00,36.0,36.02,35.98,36.01,47400.0,16.2422,16.2513,16.2332,16.2468,47400.0
2006-05-18 15:30:00,36.01,36.06,36.01,36.03,35800.0,16.2468,16.2693,16.2468,16.2558,35800.0
2006-05-18 15:35:00,36.03,36.03,35.98,36.01,37200.0,16.2558,16.2558,16.2332,16.2468,37200.0
2006-05-18 15:40:00,36.01,36.03,35.95,35.95,70600.0,16.2468,16.2558,16.2197,16.2197,70600.0
2006-05-18 15:45:00,35.95,35.96,35.9,35.95,51000.0,16.2197,16.2242,16.1971,16.2197,51000.0
2006-05-18 15:50:00,35.94,35.97,35.92,35.92,20400.0,16.2152,16.2287,16.2062,16.2062,20400.0
2006-05-18 15:55:00,35.91,35.91,35.88,35.88,53400.0,16.2016,16.2016,16.1881,16.1881,53400.0
2006-05-19 09:30:00,36.18,36.24,36.15,36.24,338400.0,16.3235,16.3505,16.3099,16.3505,338400.0
2006-05-19 09:35:00,36.2,36.2,36.06,36.07,72400.0,16.3325,16.3325,16.2693,16.2738,72400.0
2006-05-19 09:40:00,36.07,36.24,36.07,36.15,39400.0,16.2738,16.3505,16.2738,16.3099,39400.0
2006-05-19 09:45:00,36.16,36.19,36.15,36.16,54600.0,16.3144,16.328,16.3099,16.3144,54600.0
2006-05-19 09:50:00,36.17,36.22,36.16,36.2,40400.0,16.3189,16.3415,16.3144,16.3325,40400.0
2006-05-19 09:55:00,36.2,36.23,36.16,36.18,66400.0,16.3325,16.346,16.3144,16.3235,66400.0
2006-05-19 10:00:00,36.21,36.21,36.16,36.17,22200.0,16.337,16.337,16.3144,16.3189,22200.0
2006-05-19 10:05:00,36.17,36.2,36.16,36.2,18200.0,16.3189,16.3325,16.3144,16.3325,18200.0
2006-05-19 10:10:00,36.2,36.24,36.18,36.19,45400.0,16.3325,16.3505,16.3235,16.328,45400.0
2006-05-19 10:15:00,36.19,36.2,36.15,36.18,35400.0,16.328,16.3325,16.3099,16.3235,35400.0
2006-05-19 10:20:00,36.19,36.21,36.16,36.21,69000.0,16.328,16.337,16.3144,16.337,69000.0
2006-05-19 10:25:00,36.21,36.22,36.18,36.2,59200.0,16.337,16.3415,16.3235,16.3325,59200.0
2006-05-19 10:30:00,36.2,36.22,36.17,36.21,82600.0,16.3325,16.3415,16.3189,16.337,82600.0
2006-05-19 10:35:00,36.2,36.24,36.18,36.24,56200.0,16.3325,16.3505,16.3235,16.3505,56200.0
2006-05-19 10:40:00,36.22,36.28,36.22,36.23,56600.0,16.3415,16.3686,16.3415,16.346,56600.0
2006-05-19 10:45:00,36.22,36.3,36.22,36.3,33200.0,16.3415,16.3776,16.3415,16.3776,33200.0
2006-05-19 10:50:00,36.29,36.42,36.29,36.38,68400.0,16.3731,16.4317,16.3731,16.4137,68400.0
2006-05-19 10:55:00,36.38,36.55,36.35,36.55,103800.0,16.4137,16.4904,16.4002,16.4904,103800.0
2006-05-19 11:00:00,36.55,36.55,36.43,36.47,51800.0,16.4904,16.4904,16.4363,16.4543,51800.0
2006-05-19 11:05:00,36.45,36.48,36.42,36.44,59000.0,16.4453,16.4588,16.4317,16.4408,59000.0
2006-05-19 11:10:00,36.43,36.43,36.34,36.35,111200.0,16.4363,16.4363,16.3956,16.4002,111200.0
2006-05-19 11:15:00,36.35,36.42,36.3,36.38,50000.0,16.4002,16.4317,16.3776,16.4137,50000.0
2006-05-19 11:20:00,36.38,36.43,36.37,36.43,51000.0,16.4137,16.4363,16.4092,16.4363,51000.0
2006-05-19 11:25:00,36.43,36.45,36.41,36.42,37800.0,16.4363,16.4453,16.4272,16.4317,37800.0
2006-05-19 11:30:00,36.4,36.42,36.37,36.37,99200.0,16.4227,16.4317,16.4092,16.4092,99200.0
2006-05-19 11:35:00,36.38,36.38,36.27,36.37,55000.0,16.4137,16.4137,16.3641,16.4092,55000.0
2006-05-19 11:40:00,36.37,36.43,36.37,36.43,68800.0,16.4092,16.4363,16.4092,16.4363,68800.0
2006-05-19 11:45:00,36.43,36.57,36.43,36.54,63800.0,16.4363,16.4994,16.4363,16.4859,63800.0
2006-05-19 11:50:00,36.54,36.68,36.54,36.57,101600.0,16.4859,16.549,16.4859,16.4994,101600.0
2006-05-19 11:55:00,36.56,36.6,36.52,36.6,67800.0,16.4949,16.513,16.4769,16.513,67800.0
2006-05-19 12:00:00,36.63,36.67,36.6,36.63,35000.0,16.5265,16.5445,16.513,16.5265,35000.0
2006-05-19 12:05:00,36.63,36.73,36.63,36.73,45200.0,16.5265,16.5716,16.5265,16.5716,45200.0
2006-05-19 12:10:00,36.72,36.76,36.7,36.7,36400.0,16.5671,16.5851,16.5581,16.5581,36400.0
2006-05-19 12:15:00,36.68,36.68,36.59,36.62,58000.0,16.549,16.549,16.5084,16.522,58000.0
2006-05-19 12:20:00,36.63,36.66,36.6,36.66,48200.0,16.5265,16.54,16.513,16.54,48200.0
2006-05-19 12:25:00,36.66,36.66,36.63,36.65,9600.0,16.54,16.54,16.5265,16.5355,9600.0
2006-05-19 12:30:00,36.65,36.67,36.63,36.66,23400.0,16.5355,16.5445,16.5265,16.54,23400.0
2006-05-19 12:35:00,36.66,36.78,36.66,36.78,35000.0,16.54,16.5942,16.54,16.5942,35000.0
2006-05-19 12:40:00,36.76,36.98,36.76,36.98,63000.0,16.5851,16.6844,16.5851,16.6844,63000.0
2006-05-19 12:45:00,36.98,36.99,36.89,36.89,33600.0,16.6844,16.6889,16.6438,16.6438,33600.0
2006-05-19 12:50:00,36.89,36.94,36.87,36.9,24600.0,16.6438,16.6664,16.6348,16.6483,24600.0
2006-05-19 12:55:00,36.91,36.94,36.88,36.92,23600.0,16.6528,16.6664,16.6393,16.6573,23600.0
2006-05-19 13:00:00,36.92,36.92,36.82,36.85,43400.0,16.6573,16.6573,16.6122,16.6257,43400.0
2006-05-19 13:05:00,36.85,36.91,36.83,36.9,55000.0,16.6257,16.6528,16.6167,16.6483,55000.0
2006-05-19 13:10:00,36.9,36.9,36.82,36.85,218400.0,16.6483,16.6483,16.6122,16.6257,218400.0
2006-05-19 13:15:00,36.87,36.87,36.82,36.85,87400.0,16.6348,16.6348,16.6122,16.6257,87400.0
2006-05-19 13:20:00,36.87,36.9,36.81,36.88,73600.0,16.6348,16.6483,16.6077,16.6393,73600.0
2006-05-19 13:25:00,36.87,36.91,36.87,36.89,84200.0,16.6348,16.6528,16.6348,16.6438,84200.0
2006-05-19 13:30:00,36.88,36.88,36.84,36.85,17200.0,16.6393,16.6393,16.6212,16.6257,17200.0
2006-05-19 13:35:00,36.87,36.9,36.87,36.89,15400.0,16.6348,16.6483,16.6348,16.6438,15400.0
2006-05-19 13:40:00,36.89,36.92,36.87,36.9,27200.0,16.6438,16.6573,16.6348,16.6483,27200.0
2006-05-19 13:45:00,36.91,36.94,36.9,36.92,16200.0,16.6528,16.6664,16.6483,16.6573,16200.0
2006-05-19 13:50:00,36.92,36.95,36.88,36.9,37200.0,16.6573,16.6709,16.6393,16.6483,37200.0
2006-05-19 13:55:00,36.9,36.92,36.88,36.88,79800.0,16.6483,16.6573,16.6393,16.6393,79800.0
2006-05-19 14:00:00,36.88,36.93,36.88,36.88,24200.0,16.6393,16.6618,16.6393,16.6393,24200.0
2006-05-19 14:05:00,36.88,36.9,36.87,36.88,12400.0,16.6393,16.6483,16.6348,16.6393,12400.0
2006-05-19 14:10:00,36.88,36.88,36.86,36.88,9800.0,16.6393,16.6393,16.6303,16.6393,9800.0
2006-05-19 14:15:00,36.87,36.87,36.84,36.84,9000.0,16.6348,16.6348,16.6212,16.6212,9000.0
2006-05-19 14:20:00,36.83,36.83,36.77,36.79,10200.0,16.6167,16.6167,16.5897,16.5987,10200.0
2006-05-19 14:25:00,36.8,36.82,36.77,36.82,17800.0,16.6032,16.6122,16.5897,16.6122,17800.0
2006-05-19 14:30:00,36.82,36.84,36.7,36.7,19400.0,16.6122,16.6212,16.5581,16.5581,19400.0
2006-05-19 14:35:00,36.7,36.73,36.65,36.65,35200.0,16.5581,16.5716,16.5355,16.5355,35200.0
2006-05-19 14:40:00,36.65,36.69,36.6,36.63,32000.0,16.5355,16.5536,16.513,16.5265,32000.0
2006-05-19 14:45:00,36.63,36.63,36.59,36.59,12600.0,16.5265,16.5265,16.5084,16.5084,12600.0
2006-05-19 14:50:00,36.59,36.61,36.54,36.54,14400.0,16.5084,16.5175,16.4859,16.4859,14400.0
2006-05-19 14:55:00,36.54,36.65,36.54,36.63,52200.0,16.4859,16.5355,16.4859,16.5265,52200.0
2006-05-19 15:00:00,36.61,36.68,36.58,36.58,22000.0,16.5175,16.549,16.5039,16.5039,22000.0
2006-05-19 15:05:00,36.59,36.6,36.55,36.58,24000.0,16.5084,16.513,16.4904,16.5039,24000.0
2006-05-19 15:10:00,36.58,36.58,36.48,36.52,50600.0,16.5039,16.5039,16.4588,16.4769,50600.0
2006-05-19 15:15:00,36.54,36.56,36.5,36.51,33600.0,16.4859,16.4949,16.4678,16.4723,33600.0
2006-05-19 15:20:00,36.51,36.56,36.5,36.55,41400.0,16.4723,16.4949,16.4678,16.4904,41400.0
2006-05-19 15:25:00,36.55,36.74,36.54,36.71,86000.0,16.4904,16.5761,16.4859,16.5626,86000.0
2006-05-19 15:30:00,36.7,36.72,36.68,36.7,64600.0,16.5581,16.5671,16.549,16.5581,64600.0
2006-05-19 15:35:00,36.7,36.71,36.62,36.7,93000.0,16.5581,16.5626,16.522,16.5581,93000.0
2006-05-19 15:40:00,36.7,36.7,36.65,36.68,28000.0,16.5581,16.5581,16.5355,16.549,28000.0
2006-05-19 15:45:00,36.68,36.77,36.68,36.76,46800.0,16.549,16.5897,16.549,16.5851,46800.0
2006-05-19 15:50:00,36.75,36.83,36.73,36.81,79800.0,16.5806,16.6167,16.5716,16.6077,79800.0
2006-05-19 15:55:00,36.82,36.85,36.81,36.84,115000.0,16.6122,16.6257,16.6077,16.6212,115000.0
2006-05-22 09:30:00,36.92,36.95,36.8,36.81,61800.0,16.6573,16.6709,16.6032,16.6077,61800.0
2006-05-22 09:35:00,36.81,36.89,36.77,36.8,158000.0,16.6077,16.6438,16.5897,16.6032,158000.0
2006-05-22 09:40:00,36.82,36.84,36.71,36.74,103400.0,16.6122,16.6212,16.5626,16.5761,103400.0
2006-05-22 09:45:00,36.73,36.83,36.63,36.63,264400.0,16.5716,16.6167,16.5265,16.5265,264400.0
2006-05-22 09:50:00,36.63,36.71,36.58,36.6,80600.0,16.5265,16.5626,16.5039,16.513,80600.0
2006-05-22 09:55:00,36.6,36.6,36.41,36.42,104200.0,16.513,16.513,16.4272,16.4317,104200.0
2006-05-22 10:00:00,36.4,36.41,36.3,36.34,111400.0,16.4227,16.4272,16.3776,16.3956,111400.0
2006-05-22 10:05:00,36.33,36.34,36.26,36.3,125800.0,16.3911,16.3956,16.3596,16.3776,125800.0
2006-05-22 10:10:00,36.3,36.32,36.3,36.3,55200.0,16.3776,16.3866,16.3776,16.3776,55200.0
2006-05-22 10:15:00,36.3,36.33,36.27,36.33,84400.0,16.3776,16.3911,16.3641,16.3911,84400.0
2006-05-22 10:20:00,36.33,36.34,36.26,36.27,42600.0,16.3911,16.3956,16.3596,16.3641,42600.0
2006-05-22 10:25:00,36.27,36.33,36.26,36.31,181000.0,16.3641,16.3911,16.3596,16.3821,181000.0
2006-05-22 10:30:00,36.31,36.38,36.29,36.38,83200.0,16.3821,16.4137,16.3731,16.4137,83200.0
2006-05-22 10:35:00,36.38,36.6,36.38,36.6,64600.0,16.4137,16.513,16.4137,16.513,64600.0
2006-05-22 10:40:00,36.6,36.62,36.56,36.6,84800.0,16.513,16.522,16.4949,16.513,84800.0
2006-05-22 10:45:00,36.6,36.74,36.58,36.74,77200.0,16.513,16.5761,16.5039,16.5761,77200.0
2006-05-22 10:50:00,36.74,36.75,36.69,36.75,67600.0,16.5761,16.5806,16.5536,16.5806,67600.0
2006-05-22 10:55:00,36.76,36.8,36.72,36.73,32400.0,16.5851,16.6032,16.5671,16.5716,32400.0
2006-05-22 11:00:00,36.73,36.76,36.68,36.72,51600.0,16.5716,16.5851,16.549,16.5671,51600.0
2006-05-22 11:05:00,36.69,36.79,36.69,36.77,28600.0,16.5536,16.5987,16.5536,16.5897,28600.0
2006-05-22 11:10:00,36.77,36.79,36.72,36.72,35800.0,16.5897,16.5987,16.5671,16.5671,35800.0
2006-05-22 11:15:00,36.72,36.74,36.7,36.72,35400.0,16.5671,16.5761,16.5581,16.5671,35400.0
2006-05-22 11:20:00,36.72,36.87,36.72,36.85,94400.0,16.5671,16.6348,16.5671,16.6257,94400.0
2006-05-22 11:25:00,36.84,36.84,36.78,36.84,17800.0,16.6212,16.6212,16.5942,16.6212,17800.0
2006-05-22 11:30:00,36.85,36.98,36.85,36.93,45800.0,16.6257,16.6844,16.6257,16.6618,45800.0
2006-05-22 11:35:00,36.93,36.93,36.78,36.79,28600.0,16.6618,16.6618,16.5942,16.5987,28600.0
2006-05-22 11:40:00,36.79,36.85,36.78,36.78,32000.0,16.5987,16.6257,16.5942,16.5942,32000.0
2006-05-22 11:45:00,36.75,36.83,36.73,36.77,42600.0,16.5806,16.6167,16.5716,16.5897,42600.0
2006-05-22 11:50:00,36.77,36.77,36.63,36.68,65800.0,16.5897,16.5897,16.5265,16.549,65800.0
2006-05-22 11:55:00,36.68,36.79,36.63,36.73,65600.0,16.549,16.5987,16.5265,16.5716,65600.0
2006-05-22 12:00:00,36.73,36.85,36.73,36.85,36600.0,16.5716,16.6257,16.5716,16.6257,36600.0
2006-05-22 12:05:00,36.85,36.92,36.82,36.88,47000.0,16.6257,16.6573,16.6122,16.6393,47000.0
2006-05-22 12:10:00,36.87,36.93,36.81,36.81,26600.0,16.6348,16.6618,16.6077,16.6077,26600.0
2006-05-22 12:15:00,36.81,36.83,36.78,36.81,61400.0,16.6077,16.6167,16.5942,16.6077,61400.0
2006-05-22 12:20:00,36.81,36.81,36.72,36.73,24000.0,16.6077,16.6077,16.5671,16.5716,24000.0
2006-05-22 12:25:00,36.72,36.72,36.62,36.66,54000.0,16.5671,16.5671,16.522,16.54,54000.0
2006-05-22 12:30:00,36.66,36.82,36.64,36.74,49600.0,16.54,16.6122,16.531,16.5761,49600.0
2006-05-22 12:35:00,36.74,36.74,36.63,36.66,92600.0,16.5761,16.5761,16.5265,16.54,92600.0
2006-05-22 12:40:00,36.66,36.66,36.6,36.6,62000.0,16.54,16.54,16.513,16.513,62000.0
2006-05-22 12:45:00,36.61,36.61,36.54,36.56,78000.0,16.5175,16.5175,16.4859,16.4949,78000.0
2006-05-22 12:50:00,36.57,36.63,36.55,36.59,15800.0,16.4994,16.5265,16.4904,16.5084,15800.0
2006-05-22 12:55:00,36.59,36.59,36.48,36.58,62600.0,16.5084,16.5084,16.4588,16.5039,62600.0
2006-05-22 13:00:00,36.62,36.62,36.53,36.53,25600.0,16.522,16.522,16.4814,16.4814,25600.0
2006-05-22 13:05:00,36.54,36.56,36.51,36.56,18400.0,16.4859,16.4949,16.4723,16.4949,18400.0
2006-05-22 13:10:00,36.56,36.64,36.55,36.64,42400.0,16.4949,16.531,16.4904,16.531,42400.0
2006-05-22 13:15:00,36.62,36.63,36.56,36.6,38800.0,16.522,16.5265,16.4949,16.513,38800.0
2006-05-22 13:20:00,36.6,36.63,36.6,36.6,14600.0,16.513,16.5265,16.513,16.513,14600.0
2006-05-22 13:25:00,36.62,36.67,36.59,36.67,32800.0,16.522,16.5445,16.5084,16.5445,32800.0
2006-05-22 13:30:00,36.67,36.7,36.63,36.63,22200.0,16.5445,16.5581,16.5265,16.5265,22200.0
2006-05-22 13:35:00,36.63,36.63,36.55,36.6,22200.0,16.5265,16.5265,16.4904,16.513,22200.0
2006-05-22 13:40:00,36.6,36.64,36.58,36.63,24800.0,16.513,16.531,16.5039,16.5265,24800.0
2006-05-22 13:45:00,36.62,36.65,36.61,36.63,27200.0,16.522,16.5355,16.5175,16.5265,27200.0
2006-05-22 13:50:00,36.63,36.67,36.6,36.6,29600.0,16.5265,16.5445,16.513,16.513,29600.0
2006-05-22 13:55:00,36.63,36.63,36.57,36.57,9000.0,16.5265,16.5265,16.4994,16.4994,9000.0
2006-05-22 14:00:00,36.57,36.59,36.52,36.52,21000.0,16.4994,16.5084,16.4769,16.4769,21000.0
2006-05-22 14:05:00,36.5,36.54,36.46,36.52,34200.0,16.4678,16.4859,16.4498,16.4769,34200.0
2006-05-22 14:10:00,36.53,36.64,36.51,36.64,75200.0,16.4814,16.531,16.4723,16.531,75200.0
2006-05-22 14:15:00,36.64,36.73,36.63,36.72,36800.0,16.531,16.5716,16.5265,16.5671,36800.0
2006-05-22 14:20:00,36.72,36.74,36.68,36.74,63400.0,16.5671,16.5761,16.549,16.5761,63400.0
2006-05-22 14:25:00,36.73,36.84,36.73,36.82,74400.0,16.5716,16.6212,16.5716,16.6122,74400.0
2006-05-22 14:30:00,36.81,36.82,36.75,36.82,33600.0,16.6077,16.6122,16.5806,16.6122,33600.0
2006-05-22 14:35:00,36.81,36.85,36.81,36.85,24600.0,16.6077,16.6257,16.6077,16.6257,24600.0
2006-05-22 14:40:00,36.85,36.85,36.79,36.8,64800.0,16.6257,16.6257,16.5987,16.6032,64800.0
2006-05-22 14:45:00,36.81,36.83,36.79,36.8,20800.0,16.6077,16.6167,16.5987,16.6032,20800.0
2006-05-22 14:50:00,36.81,36.88,36.81,36.85,35800.0,16.6077,16.6393,16.6077,16.6257,35800.0
2006-05-22 14:55:00,36.85,36.85,36.73,36.75,100600.0,16.6257,16.6257,16.5716,16.5806,100600.0
2006-05-22 15:00:00,36.77,36.87,36.77,36.87,30000.0,16.5897,16.6348,16.5897,16.6348,30000.0
2006-05-22 15:05:00,36.87,36.87,36.81,36.82,18000.0,16.6348,16.6348,16.6077,16.6122,18000.0
2006-05-22 15:10:00,36.82,36.93,36.82,36.93,105600.0,16.6122,16.6618,16.6122,16.6618,105600.0
2006-05-22 15:15:00,36.92,36.96,36.89,36.91,50400.0,16.6573,16.6754,16.6438,16.6528,50400.0
2006-05-22 15:20:00,36.91,36.92,36.9,36.92,33200.0,16.6528,16.6573,16.6483,16.6573,33200.0
2006-05-22 15:25:00,36.92,37.0,36.9,36.98,53000.0,16.6573,16.6934,16.6483,16.6844,53000.0
2006-05-22 15:30:00,36.98,36.98,36.92,36.95,43600.0,16.6844,16.6844,16.6573,16.6709,43600.0
2006-05-22 15:35:00,36.95,36.97,36.94,36.95,30400.0,16.6709,16.6799,16.6664,16.6709,30400.0
2006-05-22 15:40:00,36.95,36.95,36.86,36.87,36200.0,16.6709,16.6709,16.6303,16.6348,36200.0
2006-05-22 15:45:00,36.87,36.87,36.79,36.8,31400.0,16.6348,16.6348,16.5987,16.6032,31400.0
2006-05-22 15:50:00,36.8,36.8,36.7,36.72,135800.0,16.6032,16.6032,16.5581,16.5671,135800.0
2006-05-22 15:55:00,36.72,36.72,36.69,36.7,75200.0,16.5671,16.5671,16.5536,16.5581,75200.0
2006-05-23 09:30:00,36.72,36.75,36.63,36.63,403600.0,16.5671,16.5806,16.5265,16.5265,403600.0
2006-05-23 09:35:00,36.66,36.66,36.4,36.4,42000.0,16.54,16.54,16.4227,16.4227,42000.0
2006-05-23 09:40:00,36.41,36.41,36.25,36.27,86200.0,16.4272,16.4272,16.355,16.3641,86200.0
2006-05-23 09:45:00,36.3,36.32,36.17,36.19,129600.0,16.3776,16.3866,16.3189,16.328,129600.0
2006-05-23 09:50:00,36.19,36.33,36.13,36.33,126000.0,16.328,16.3911,16.3009,16.3911,126000.0
2006-05-23 09:55:00,36.33,36.54,36.31,36.5,73800.0,16.3911,16.4859,16.3821,16.4678,73800.0
2006-05-23 10:00:00,36.5,36.63,36.5,36.63,175800.0,16.4678,16.5265,16.4678,16.5265,175800.0
2006-05-23 10:05:00,36.63,36.7,36.63,36.7,120200.0,16.5265,16.5581,16.5265,16.5581,120200.0
2006-05-23 10:10:00,36.7,36.73,36.65,36.72,50000.0,16.5581,16.5716,16.5355,16.5671,50000.0
2006-05-23 10:15:00,36.73,36.8,36.69,36.77,111400.0,16.5716,16.6032,16.5536,16.5897,111400.0
2006-05-23 10:20:00,36.78,36.84,36.74,36.74,66200.0,16.5942,16.6212,16.5761,16.5761,66200.0
2006-05-23 10:25:00,36.72,36.72,36.61,36.64,131800.0,16.5671,16.5671,16.5175,16.531,131800.0
2006-05-23 10:30:00,36.63,36.65,36.62,36.63,39600.0,16.5265,16.5355,16.522,16.5265,39600.0
2006-05-23 10:35:00,36.64,36.69,36.63,36.67,40600.0,16.531,16.5536,16.5265,16.5445,40600.0
2006-05-23 10:40:00,36.67,36.75,36.63,36.63,14000.0,16.5445,16.5806,16.5265,16.5265,14000.0
2006-05-23 10:45:00,36.63,36.63,36.53,36.53,20000.0,16.5265,16.5265,16.4814,16.4814,20000.0
2006-05-23 10:50:00,36.52,36.52,36.47,36.52,25400.0,16.4769,16.4769,16.4543,16.4769,25400.0
2006-05-23 10:55:00,36.52,36.55,36.49,36.52,20000.0,16.4769,16.4904,16.4633,16.4769,20000.0
2006-05-23 11:00:00,36.52,36.56,36.49,36.51,31800.0,16.4769,16.4949,16.4633,16.4723,31800.0
2006-05-23 11:05:00,36.51,36.53,36.46,36.48,33000.0,16.4723,16.4814,16.4498,16.4588,33000.0
2006-05-23 11:10:00,36.48,36.56,36.47,36.54,43600.0,16.4588,16.4949,16.4543,16.4859,43600.0
2006-05-23 11:15:00,36.54,36.63,36.49,36.62,53000.0,16.4859,16.5265,16.4633,16.522,53000.0
2006-05-23 11:20:00,36.62,36.62,36.58,36.6,33800.0,16.522,16.522,16.5039,16.513,33800.0
2006-05-23 11:25:00,36.59,36.62,36.58,36.6,27800.0,16.5084,16.522,16.5039,16.513,27800.0
2006-05-23 11:30:00,36.6,36.62,36.58,36.61,22600.0,16.513,16.522,16.5039,16.5175,22600.0
2006-05-23 11:35:00,36.61,36.65,36.58,36.59,29800.0,16.5175,16.5355,16.5039,16.5084,29800.0
2006-05-23 11:40:00,36.59,36.63,36.58,36.61,14400.0,16.5084,16.5265,16.5039,16.5175,14400.0
2006-05-23 11:45:00,36.62,36.63,36.58,36.61,14200.0,16.522,16.5265,16.5039,16.5175,14200.0
2006-05-23 11:50:00,36.6,36.63,36.59,36.59,29200.0,16.513,16.5265,16.5084,16.5084,29200.0
2006-05-23 11:55:00,36.6,36.6,36.58,36.6,22600.0,16.513,16.513,16.5039,16.513,22600.0
2006-05-23 12:00:00,36.62,36.62,36.59,36.59,15600.0,16.522,16.522,16.5084,16.5084,15600.0
2006-05-23 12:05:00,36.58,36.65,36.58,36.62,23400.0,16.5039,16.5355,16.5039,16.522,23400.0
2006-05-23 12:10:00,36.62,36.62,36.59,36.61,36800.0,16.522,16.522,16.5084,16.5175,36800.0
2006-05-23 12:15:00,36.6,36.6,36.57,36.58,16800.0,16.513,16.513,16.4994,16.5039,16800.0
2006-05-23 12:20:00,36.57,36.57,36.53,36.53,15600.0,16.4994,16.4994,16.4814,16.4814,15600.0
2006-05-23 12:25:00,36.52,36.57,36.52,36.55,28800.0,16.4769,16.4994,16.4769,16.4904,28800.0
2006-05-23 12:30:00,36.55,36.58,36.55,36.56,15600.0,16.4904,16.5039,16.4904,16.4949,15600.0
2006-05-23 12:35:00,36.55,36.62,36.54,36.62,12000.0,16.4904,16.522,16.4859,16.522,12000.0
2006-05-23 12:40:00,36.63,36.7,36.63,36.69,108400.0,16.5265,16.5581,16.5265,16.5536,108400.0
2006-05-23 12:45:00,36.68,36.68,36.6,36.6,21600.0,16.549,16.549,16.513,16.513,21600.0
2006-05-23 12:50:00,36.6,36.6,36.52,36.58,17200.0,16.513,16.513,16.4769,16.5039,17200.0
2006-05-23 12:55:00,36.58,36.58,36.55,36.55,6400.0,16.5039,16.5039,16.4904,16.4904,6400.0
2006-05-23 13:00:00,36.56,36.58,36.54,36.58,13200.0,16.4949,16.5039,16.4859,16.5039,13200.0
2006-05-23 13:05:00,36.58,36.6,36.58,36.58,13200.0,16.5039,16.513,16.5039,16.5039,13200.0
2006-05-23 13:10:00,36.59,36.6,36.59,36.6,8800.0,16.5084,16.513,16.5084,16.513,8800.0
2006-05-23 13:15:00,36.6,36.6,36.57,36.6,18800.0,16.513,16.513,16.4994,16.513,18800.0
2006-05-23 13:20:00,36.6,36.6,36.54,36.54,18200.0,16.513,16.513,16.4859,16.4859,18200.0
2006-05-23 13:25:00,36.54,36.57,36.53,36.57,61600.0,16.4859,16.4994,16.4814,16.4994,61600.0
2006-05-23 13:30:00,36.57,36.59,36.57,36.58,21200.0,16.4994,16.5084,16.4994,16.5039,21200.0
2006-05-23 13:35:00,36.57,36.6,36.57,36.59,47000.0,16.4994,16.513,16.4994,16.5084,47000.0
2006-05-23 13:40:00,36.58,36.6,36.57,36.6,34200.0,16.5039,16.513,16.4994,16.513,34200.0
2006-05-23 13:45:00,36.6,36.6,36.57,36.58,21000.0,16.513,16.513,16.4994,16.5039,21000.0
2006-05-23 13:50:00,36.57,36.58,36.54,36.55,139800.0,16.4994,16.5039,16.4859,16.4904,139800.0
2006-05-23 13:55:00,36.55,36.55,36.48,36.49,37200.0,16.4904,16.4904,16.4588,16.4633,37200.0
2006-05-23 14:00:00,36.49,36.5,36.47,36.5,88600.0,16.4633,16.4678,16.4543,16.4678,88600.0
2006-05-23 14:05:00,36.5,36.51,36.49,36.5,224200.0,16.4678,16.4723,16.4633,16.4678,224200.0
2006-05-23 14:10:00,36.5,36.52,36.49,36.52,55200.0,16.4678,16.4769,16.4633,16.4769,55200.0
2006-05-23 14:15:00,36.52,36.55,36.51,36.52,58400.0,16.4769,16.4904,16.4723,16.4769,58400.0
2006-05-23 14:20:00,36.52,36.55,36.51,36.54,53400.0,16.4769,16.4904,16.4723,16.4859,53400.0
2006-05-23 14:25:00,36.53,36.57,36.52,36.53,25400.0,16.4814,16.4994,16.4769,16.4814,25400.0
2006-05-23 14:30:00,36.54,36.66,36.54,36.63,24000.0,16.4859,16.54,16.4859,16.5265,24000.0
2006-05-23 14:35:00,36.63,36.65,36.6,36.6,21600.0,16.5265,16.5355,16.513,16.513,21600.0
2006-05-23 14:40:00,36.58,36.6,36.54,36.6,102400.0,16.5039,16.513,16.4859,16.513,102400.0
2006-05-23 14:45:00,36.6,36.6,36.56,36.58,41800.0,16.513,16.513,16.4949,16.5039,41800.0
2006-05-23 14:50:00,36.57,36.6,36.54,36.56,40800.0,16.4994,16.513,16.4859,16.4949,40800.0
2006-05-23 14:55:00,36.56,36.58,36.54,36.56,29600.0,16.4949,16.5039,16.4859,16.4949,29600.0
2006-05-23 15:00:00,36.56,36.56,36.51,36.53,71200.0,16.4949,16.4949,16.4723,16.4814,71200.0
2006-05-23 15:05:00,36.53,36.58,36.53,36.58,37400.0,16.4814,16.5039,16.4814,16.5039,37400.0
2006-05-23 15:10:00,36.58,36.65,36.57,36.65,30000.0,16.5039,16.5355,16.4994,16.5355,30000.0
2006-05-23 15:15:00,36.65,36.68,36.63,36.68,38400.0,16.5355,16.549,16.5265,16.549,38400.0
2006-05-23 15:20:00,36.67,36.67,36.63,36.63,19400.0,16.5445,16.5445,16.5265,16.5265,19400.0
2006-05-23 15:25:00,36.6,36.6,36.58,36.59,25400.0,16.513,16.513,16.5039,16.5084,25400.0
2006-05-23 15:30:00,36.59,36.6,36.58,36.58,51000.0,16.5084,16.513,16.5039,16.5039,51000.0
2006-05-23 15:35:00,36.57,36.59,36.54,36.58,101600.0,16.4994,16.5084,16.4859,16.5039,101600.0
2006-05-23 15:40:00,36.57,36.57,36.43,36.43,64600.0,16.4994,16.4994,16.4363,16.4363,64600.0
2006-05-23 15:45:00,36.43,36.43,36.3,36.32,76400.0,16.4363,16.4363,16.3776,16.3866,76400.0
2006-05-23 15:50:00,36.32,36.33,36.22,36.22,90400.0,16.3866,16.3911,16.3415,16.3415,90400.0
2006-05-23 15:55:00,36.22,36.25,36.2,36.2,102200.0,16.3415,16.355,16.3325,16.3325,102200.0
2006-05-24 09:30:00,36.24,36.26,36.13,36.13,30000.0,16.3505,16.3596,16.3009,16.3009,30000.0
2006-05-24 09:35:00,36.12,36.15,36.02,36.13,49800.0,16.2964,16.3099,16.2513,16.3009,49800.0
2006-05-24 09:40:00,36.11,36.12,36.02,36.02,29600.0,16.2919,16.2964,16.2513,16.2513,29600.0
2006-05-24 09:45:00,36.01,36.21,35.95,36.21,26200.0,16.2468,16.337,16.2197,16.337,26200.0
2006-05-24 09:50:00,36.22,36.3,36.19,36.19,33400.0,16.3415,16.3776,16.328,16.328,33400.0
2006-05-24 09:55:00,36.2,36.25,36.17,36.21,49000.0,16.3325,16.355,16.3189,16.337,49000.0
2006-05-24 10:00:00,36.18,36.25,36.13,36.13,67600.0,16.3235,16.355,16.3009,16.3009,67600.0
2006-05-24 10:05:00,36.13,36.26,36.1,36.23,49000.0,16.3009,16.3596,16.2874,16.346,49000.0
2006-05-24 10:10:00,36.23,36.23,36.16,36.17,16800.0,16.346,16.346,16.3144,16.3189,16800.0
2006-05-24 10:15:00,36.16,36.16,36.08,36.08,28400.0,16.3144,16.3144,16.2783,16.2783,28400.0
2006-05-24 10:20:00,36.1,36.13,35.98,36.05,112400.0,16.2874,16.3009,16.2332,16.2648,112400.0
2006-05-24 10:25:00,36.05,36.11,36.05,36.09,35400.0,16.2648,16.2919,16.2648,16.2829,35400.0
2006-05-24 10:30:00,36.08,36.12,36.04,36.07,51400.0,16.2783,16.2964,16.2603,16.2738,51400.0
2006-05-24 10:35:00,36.08,36.14,36.07,36.12,44400.0,16.2783,16.3054,16.2738,16.2964,44400.0
2006-05-24 10:40:00,36.12,36.15,36.03,36.03,42400.0,16.2964,16.3099,16.2558,16.2558,42400.0
2006-05-24 10:45:00,36.03,36.05,35.98,35.99,18000.0,16.2558,16.2648,16.2332,16.2377,18000.0
2006-05-24 10:50:00,36.0,36.05,35.99,36.02,20800.0,16.2422,16.2648,16.2377,16.2513,20800.0
2006-05-24 10:55:00,36.0,36.0,35.94,35.97,16600.0,16.2422,16.2422,16.2152,16.2287,16600.0
2006-05-24 11:00:00,35.97,35.97,35.93,35.93,19600.0,16.2287,16.2287,16.2107,16.2107,19600.0
2006-05-24 11:05:00,35.94,35.95,35.91,35.92,130200.0,16.2152,16.2197,16.2016,16.2062,130200.0
2006-05-24 11:10:00,35.92,36.02,35.92,36.0,42800.0,16.2062,16.2513,16.2062,16.2422,42800.0
2006-05-24 11:15:00,36.0,36.01,35.91,35.92,29200.0,16.2422,16.2468,16.2016,16.2062,29200.0
2006-05-24 11:20:00,35.92,35.93,35.9,35.92,38400.0,16.2062,16.2107,16.1971,16.2062,38400.0
2006-05-24 11:25:00,35.92,35.93,35.84,35.87,27800.0,16.2062,16.2107,16.1701,16.1836,27800.0
2006-05-24 11:30:00,35.87,35.87,35.76,35.83,53800.0,16.1836,16.1836,16.134,16.1656,53800.0
2006-05-24 11:35:00,35.85,35.86,35.81,35.81,47600.0,16.1746,16.1791,16.1565,16.1565,47600.0
2006-05-24 11:40:00,35.8,35.85,35.79,35.85,29800.0,16.152,16.1746,16.1475,16.1746,29800.0
2006-05-24 11:45:00,35.85,35.85,35.78,35.8,37000.0,16.1746,16.1746,16.143,16.152,37000.0
2006-05-24 11:50:00,35.79,35.8,35.74,35.74,58400.0,16.1475,16.152,16.1249,16.1249,58400.0
2006-05-24 11:55:00,35.74,35.77,35.71,35.71,90600.0,16.1249,16.1385,16.1114,16.1114,90600.0
2006-05-24 12:00:00,35.72,35.75,35.66,35.7,123000.0,16.1159,16.1295,16.0889,16.1069,123000.0
2006-05-24 12:05:00,35.7,35.77,35.7,35.73,58200.0,16.1069,16.1385,16.1069,16.1204,58200.0
2006-05-24 12:10:00,35.73,35.75,35.66,35.68,28800.0,16.1204,16.1295,16.0889,16.0979,28800.0
2006-05-24 12:15:00,35.7,35.74,35.7,35.71,25400.0,16.1069,16.1249,16.1069,16.1114,25400.0
2006-05-24 12:20:00,35.71,35.71,35.67,35.67,17800.0,16.1114,16.1114,16.0934,16.0934,17800.0
2006-05-24 12:25:00,35.68,35.69,35.58,35.6,57600.0,16.0979,16.1024,16.0528,16.0618,57600.0
2006-05-24 12:30:00,35.6,35.62,35.57,35.58,68000.0,16.0618,16.0708,16.0482,16.0528,68000.0
2006-05-24 12:35:00,35.58,35.6,35.5,35.5,51000.0,16.0528,16.0618,16.0167,16.0167,51000.0
2006-05-24 12:40:00,35.5,35.5,35.39,35.39,84400.0,16.0167,16.0167,15.967,15.967,84400.0
2006-05-24 12:45:00,35.39,35.57,35.39,35.56,96800.0,15.967,16.0482,15.967,16.0437,96800.0
2006-05-24 12:50:00,35.56,35.56,35.49,35.55,63400.0,16.0437,16.0437,16.0122,16.0392,63400.0
2006-05-24 12:55:00,35.55,35.57,35.48,35.48,49200.0,16.0392,16.0482,16.0076,16.0076,49200.0
2006-05-24 13:00:00,35.49,35.49,35.41,35.47,58400.0,16.0122,16.0122,15.9761,16.0031,58400.0
2006-05-24 13:05:00,35.48,35.49,35.47,35.49,54400.0,16.0076,16.0122,16.0031,16.0122,54400.0
2006-05-24 13:10:00,35.49,35.58,35.49,35.56,31400.0,16.0122,16.0528,16.0122,16.0437,31400.0
2006-05-24 13:15:00,35.55,35.55,35.44,35.49,73800.0,16.0392,16.0392,15.9896,16.0122,73800.0
2006-05-24 13:20:00,35.48,35.55,35.48,35.5,32400.0,16.0076,16.0392,16.0076,16.0167,32400.0
2006-05-24 13:25:00,35.51,35.52,35.38,35.38,32400.0,16.0212,16.0257,15.9625,15.9625,32400.0
2006-05-24 13:30:00,35.38,35.42,35.36,35.37,40600.0,15.9625,15.9806,15.9535,15.958,40600.0
2006-05-24 13:35:00,35.37,35.56,35.37,35.56,61000.0,15.958,16.0437,15.958,16.0437,61000.0
2006-05-24 13:40:00,35.54,35.54,35.42,35.5,80800.0,16.0347,16.0347,15.9806,16.0167,80800.0
2006-05-24 13:45:00,35.5,35.63,35.49,35.55,396600.0,16.0167,16.0753,16.0122,16.0392,396600.0
2006-05-24 13:50:00,35.58,35.59,35.53,35.57,40600.0,16.0528,16.0573,16.0302,16.0482,40600.0
2006-05-24 13:55:00,35.57,35.68,35.57,35.62,46200.0,16.0482,16.0979,16.0482,16.0708,46200.0
2006-05-24 14:00:00,35.62,35.7,35.61,35.7,45200.0,16.0708,16.1069,16.0663,16.1069,45200.0
2006-05-24 14:05:00,35.7,35.71,35.52,35.52,38800.0,16.1069,16.1114,16.0257,16.0257,38800.0
2006-05-24 14:10:00,35.52,35.66,35.52,35.66,81800.0,16.0257,16.0889,16.0257,16.0889,81800.0
2006-05-24 14:15:00,35.66,35.72,35.61,35.66,57800.0,16.0889,16.1159,16.0663,16.0889,57800.0
2006-05-24 14:20:00,35.65,35.68,35.57,35.59,46200.0,16.0843,16.0979,16.0482,16.0573,46200.0
2006-05-24 14:25:00,35.59,35.63,35.51,35.53,171400.0,16.0573,16.0753,16.0212,16.0302,171400.0
2006-05-24 14:30:00,35.52,35.68,35.5,35.68,53000.0,16.0257,16.0979,16.0167,16.0979,53000.0
2006-05-24 14:35:00,35.66,35.8,35.66,35.76,67400.0,16.0889,16.152,16.0889,16.134,67400.0
2006-05-24 14:40:00,35.76,35.83,35.74,35.79,37600.0,16.134,16.1656,16.1249,16.1475,37600.0
2006-05-24 14:45:00,35.77,35.84,35.74,35.83,89600.0,16.1385,16.1701,16.1249,16.1656,89600.0
2006-05-24 14:50:00,35.83,35.84,35.7,35.7,38200.0,16.1656,16.1701,16.1069,16.1069,38200.0
2006-05-24 14:55:00,35.7,35.78,35.68,35.73,55800.0,16.1069,16.143,16.0979,16.1204,55800.0
2006-05-24 15:00:00,35.72,35.8,35.72,35.76,47200.0,16.1159,16.152,16.1159,16.134,47200.0
2006-05-24 15:05:00,35.76,35.77,35.69,35.73,59400.0,16.134,16.1385,16.1024,16.1204,59400.0
2006-05-24 15:10:00,35.73,35.78,35.68,35.73,85400.0,16.1204,16.143,16.0979,16.1204,85400.0
2006-05-24 15:15:00,35.73,35.81,35.73,35.74,44000.0,16.1204,16.1565,16.1204,16.1249,44000.0
2006-05-24 15:20:00,35.74,35.77,35.7,35.77,78000.0,16.1249,16.1385,16.1069,16.1385,78000.0
2006-05-24 15:25:00,35.76,35.81,35.76,35.8,93000.0,16.134,16.1565,16.134,16.152,93000.0
2006-05-24 15:30:00,35.81,35.9,35.81,35.81,54800.0,16.1565,16.1971,16.1565,16.1565,54800.0
2006-05-24 15:35:00,35.82,35.93,35.79,35.91,81600.0,16.161,16.2107,16.1475,16.2016,81600.0
2006-05-24 15:40:00,35.94,35.98,35.85,35.97,58000.0,16.2152,16.2332,16.1746,16.2287,58000.0
2006-05-24 15:45:00,35.99,36.04,35.93,35.94,66000.0,16.2377,16.2603,16.2107,16.2152,66000.0
2006-05-24 15:50:00,35.94,35.96,35.88,35.89,52400.0,16.2152,16.2242,16.1881,16.1926,52400.0
2006-05-24 15:55:00,35.89,35.89,35.84,35.84,71200.0,16.1926,16.1926,16.1701,16.1701,71200.0
2006-05-25 09:30:00,36.02,36.05,35.93,35.99,22800.0,16.2513,16.2648,16.2107,16.2377,22800.0
2006-05-25 09:35:00,35.99,36.01,35.93,35.93,17400.0,16.2377,16.2468,16.2107,16.2107,17400.0
2006-05-25 09:40:00,35.96,36.02,35.93,36.0,16000.0,16.2242,16.2513,16.2107,16.2422,16000.0
2006-05-25 09:45:00,36.01,36.04,35.92,35.93,30400.0,16.2468,16.2603,16.2062,16.2107,30400.0
2006-05-25 09:50:00,35.93,35.95,35.86,35.9,34200.0,16.2107,16.2197,16.1791,16.1971,34200.0
2006-05-25 09:55:00,35.88,35.95,35.82,35.91,31400.0,16.1881,16.2197,16.161,16.2016,31400.0
2006-05-25 10:00:00,35.9,36.0,35.87,35.91,52200.0,16.1971,16.2422,16.1836,16.2016,52200.0
2006-05-25 10:05:00,35.95,35.95,35.89,35.9,25400.0,16.2197,16.2197,16.1926,16.1971,25400.0
2006-05-25 10:10:00,35.9,35.93,35.82,35.88,35000.0,16.1971,16.2107,16.161,16.1881,35000.0
2006-05-25 10:15:00,35.85,35.89,35.83,35.84,53200.0,16.1746,16.1926,16.1656,16.1701,53200.0
2006-05-25 10:20:00,35.84,35.85,35.66,35.7,89000.0,16.1701,16.1746,16.0889,16.1069,89000.0
2006-05-25 10:25:00,35.7,35.7,35.63,35.66,69000.0,16.1069,16.1069,16.0753,16.0889,69000.0
2006-05-25 10:30:00,35.66,35.66,35.59,35.65,69200.0,16.0889,16.0889,16.0573,16.0843,69200.0
2006-05-25 10:35:00,35.65,35.73,35.63,35.73,63000.0,16.0843,16.1204,16.0753,16.1204,63000.0
2006-05-25 10:40:00,35.73,35.86,35.73,35.86,41200.0,16.1204,16.1791,16.1204,16.1791,41200.0
2006-05-25 10:45:00,35.87,35.91,35.86,35.88,28800.0,16.1836,16.2016,16.1791,16.1881,28800.0
2006-05-25 10:50:00,35.88,35.88,35.85,35.85,20600.0,16.1881,16.1881,16.1746,16.1746,20600.0
2006-05-25 10:55:00,35.85,35.88,35.84,35.85,25200.0,16.1746,16.1881,16.1701,16.1746,25200.0
2006-05-25 11:00:00,35.85,35.87,35.83,35.87,18400.0,16.1746,16.1836,16.1656,16.1836,18400.0
2006-05-25 11:05:00,35.87,35.91,35.85,35.91,20400.0,16.1836,16.2016,16.1746,16.2016,20400.0
2006-05-25 11:10:00,35.91,35.91,35.88,35.88,20200.0,16.2016,16.2016,16.1881,16.1881,20200.0
2006-05-25 11:15:00,35.88,35.92,35.87,35.89,39400.0,16.1881,16.2062,16.1836,16.1926,39400.0
2006-05-25 11:20:00,35.91,35.91,35.87,35.88,11800.0,16.2016,16.2016,16.1836,16.1881,11800.0
2006-05-25 11:25:00,35.87,35.94,35.87,35.93,13800.0,16.1836,16.2152,16.1836,16.2107,13800.0
2006-05-25 11:30:00,35.94,35.96,35.89,35.89,18800.0,16.2152,16.2242,16.1926,16.1926,18800.0
2006-05-25 11:35:00,35.88,35.91,35.88,35.91,29800.0,16.1881,16.2016,16.1881,16.2016,29800.0
2006-05-25 11:40:00,35.9,35.99,35.9,35.98,14000.0,16.1971,16.2377,16.1971,16.2332,14000.0
2006-05-25 11:45:00,35.96,36.01,35.94,35.99,20800.0,16.2242,16.2468,16.2152,16.2377,20800.0
2006-05-25 11:50:00,35.98,36.0,35.97,36.0,20600.0,16.2332,16.2422,16.2287,16.2422,20600.0
2006-05-25 11:55:00,36.01,36.1,36.0,36.1,29400.0,16.2468,16.2874,16.2422,16.2874,29400.0
2006-05-25 12:00:00,36.09,36.12,36.08,36.08,19000.0,16.2829,16.2964,16.2783,16.2783,19000.0
2006-05-25 12:05:00,36.08,36.08,36.05,36.05,21000.0,16.2783,16.2783,16.2648,16.2648,21000.0
2006-05-25 12:10:00,36.06,36.07,36.05,36.06,12800.0,16.2693,16.2738,16.2648,16.2693,12800.0
2006-05-25 12:15:00,36.06,36.08,36.04,36.05,22200.0,16.2693,16.2783,16.2603,16.2648,22200.0
2006-05-25 12:20:00,36.05,36.08,36.04,36.06,26000.0,16.2648,16.2783,16.2603,16.2693,26000.0
2006-05-25 12:25:00,36.06,36.07,36.04,36.04,13600.0,16.2693,16.2738,16.2603,16.2603,13600.0
2006-05-25 12:30:00,36.05,36.05,36.0,36.02,19400.0,16.2648,16.2648,16.2422,16.2513,19400.0
2006-05-25 12:35:00,36.03,36.03,35.98,35.99,9800.0,16.2558,16.2558,16.2332,16.2377,9800.0
2006-05-25 12:40:00,35.99,36.03,35.99,36.02,15400.0,16.2377,16.2558,16.2377,16.2513,15400.0
2006-05-25 12:45:00,36.02,36.02,35.99,35.99,8600.0,16.2513,16.2513,16.2377,16.2377,8600.0
2006-05-25 12:50:00,36.0,36.01,35.99,36.0,7800.0,16.2422,16.2468,16.2377,16.2422,7800.0
2006-05-25 12:55:00,36.0,36.02,35.98,36.0,13600.0,16.2422,16.2513,16.2332,16.2422,13600.0
2006-05-25 13:00:00,35.99,36.02,35.99,36.02,7800.0,16.2377,16.2513,16.2377,16.2513,7800.0
2006-05-25 13:05:00,36.02,36.05,35.98,36.04,17800.0,16.2513,16.2648,16.2332,16.2603,17800.0
2006-05-25 13:10:00,36.02,36.05,36.02,36.03,9600.0,16.2513,16.2648,16.2513,16.2558,9600.0
2006-05-25 13:15:00,36.02,36.06,36.02,36.06,9600.0,16.2513,16.2693,16.2513,16.2693,9600.0
2006-05-25 13:20:00,36.05,36.05,36.01,36.02,10400.0,16.2648,16.2648,16.2468,16.2513,10400.0
2006-05-25 13:25:00,36.04,36.04,36.01,36.02,19000.0,16.2603,16.2603,16.2468,16.2513,19000.0
2006-05-25 13:30:00,36.03,36.06,36.02,36.03,36000.0,16.2558,16.2693,16.2513,16.2558,36000.0
2006-05-25 13:35:00,36.04,36.06,36.02,36.05,14400.0,16.2603,16.2693,16.2513,16.2648,14400.0
2006-05-25 13:40:00,36.05,36.12,36.04,36.12,27200.0,16.2648,16.2964,16.2603,16.2964,27200.0
2006-05-25 13:45:00,36.1,36.12,36.07,36.09,22400.0,16.2874,16.2964,16.2738,16.2829,22400.0
2006-05-25 13:50:00,36.09,36.1,36.04,36.05,12600.0,16.2829,16.2874,16.2603,16.2648,12600.0
2006-05-25 13:55:00,36.04,36.06,35.99,36.06,26000.0,16.2603,16.2693,16.2377,16.2693,26000.0
2006-05-25 14:00:00,36.06,36.06,36.02,36.05,17600.0,16.2693,16.2693,16.2513,16.2648,17600.0
2006-05-25 14:05:00,36.06,36.07,36.04,36.05,117200.0,16.2693,16.2738,16.2603,16.2648,117200.0
2006-05-25 14:10:00,36.05,36.05,35.99,36.01,50600.0,16.2648,16.2648,16.2377,16.2468,50600.0
2006-05-25 14:15:00,36.0,36.05,36.0,36.04,54800.0,16.2422,16.2648,16.2422,16.2603,54800.0
2006-05-25 14:20:00,36.05,36.05,36.05,36.05,23600.0,16.2648,16.2648,16.2648,16.2648,23600.0
2006-05-25 14:25:00,36.05,36.05,35.99,36.01,31200.0,16.2648,16.2648,16.2377,16.2468,31200.0
2006-05-25 14:30:00,36.01,36.01,35.97,35.97,25800.0,16.2468,16.2468,16.2287,16.2287,25800.0
2006-05-25 14:35:00,35.97,36.01,35.96,36.01,42400.0,16.2287,16.2468,16.2242,16.2468,42400.0
2006-05-25 14:40:00,36.01,36.03,36.01,36.01,28200.0,16.2468,16.2558,16.2468,16.2468,28200.0
2006-05-25 14:45:00,36.01,36.04,36.0,36.02,34600.0,16.2468,16.2603,16.2422,16.2513,34600.0
2006-05-25 14:50:00,36.01,36.04,36.0,36.04,33800.0,16.2468,16.2603,16.2422,16.2603,33800.0
2006-05-25 14:55:00,36.05,36.06,36.02,36.02,41200.0,16.2648,16.2693,16.2513,16.2513,41200.0
2006-05-25 15:00:00,36.02,36.02,35.98,35.99,24200.0,16.2513,16.2513,16.2332,16.2377,24200.0
2006-05-25 15:05:00,35.99,36.0,35.99,35.99,26200.0,16.2377,16.2422,16.2377,16.2377,26200.0
2006-05-25 15:10:00,35.99,36.03,35.99,36.02,21800.0,16.2377,16.2558,16.2377,16.2513,21800.0
2006-05-25 15:15:00,36.01,36.02,36.01,36.02,11800.0,16.2468,16.2513,16.2468,16.2513,11800.0
2006-05-25 15:20:00,36.02,36.02,35.96,35.99,35200.0,16.2513,16.2513,16.2242,16.2377,35200.0
2006-05-25 15:25:00,36.0,36.0,35.95,35.95,39200.0,16.2422,16.2422,16.2197,16.2197,39200.0
2006-05-25 15:30:00,35.95,35.97,35.94,35.94,42000.0,16.2197,16.2287,16.2152,16.2152,42000.0
2006-05-25 15:35:00,35.94,35.99,35.94,35.98,41600.0,16.2152,16.2377,16.2152,16.2332,41600.0
2006-05-25 15:40:00,35.98,36.01,35.98,35.99,44600.0,16.2332,16.2468,16.2332,16.2377,44600.0
2006-05-25 15:45:00,36.0,36.0,35.93,35.95,40600.0,16.2422,16.2422,16.2107,16.2197,40600.0
2006-05-25 15:50:00,35.95,36.02,35.94,36.0,63600.0,16.2197,16.2513,16.2152,16.2422,63600.0
2006-05-25 15:55:00,36.0,36.05,35.97,36.05,69800.0,16.2422,16.2648,16.2287,16.2648,69800.0
2006-05-26 09:30:00,36.28,36.28,36.11,36.11,37600.0,16.3686,16.3686,16.2919,16.2919,37600.0
2006-05-26 09:35:00,36.1,36.15,36.08,36.1,24400.0,16.2874,16.3099,16.2783,16.2874,24400.0
2006-05-26 09:40:00,36.1,36.11,36.05,36.08,18000.0,16.2874,16.2919,16.2648,16.2783,18000.0
2006-05-26 09:45:00,36.08,36.21,36.07,36.1,26600.0,16.2783,16.337,16.2738,16.2874,26600.0
2006-05-26 09:50:00,36.1,36.13,36.08,36.09,20000.0,16.2874,16.3009,16.2783,16.2829,20000.0
2006-05-26 09:55:00,36.08,36.08,35.93,35.94,33000.0,16.2783,16.2783,16.2107,16.2152,33000.0
2006-05-26 10:00:00,35.99,36.07,35.95,36.03,30800.0,16.2377,16.2738,16.2197,16.2558,30800.0
2006-05-26 10:05:00,36.02,36.02,35.93,35.95,19400.0,16.2513,16.2513,16.2107,16.2197,19400.0
2006-05-26 10:10:00,35.95,35.99,35.95,35.99,22000.0,16.2197,16.2377,16.2197,16.2377,22000.0
2006-05-26 10:15:00,36.01,36.05,35.99,36.01,15400.0,16.2468,16.2648,16.2377,16.2468,15400.0
2006-05-26 10:20:00,36.01,36.03,36.0,36.02,23400.0,16.2468,16.2558,16.2422,16.2513,23400.0
2006-05-26 10:25:00,36.02,36.05,36.01,36.03,16000.0,16.2513,16.2648,16.2468,16.2558,16000.0
2006-05-26 10:30:00,36.04,36.06,36.02,36.06,21000.0,16.2603,16.2693,16.2513,16.2693,21000.0
2006-05-26 10:35:00,36.07,36.07,36.0,36.0,29400.0,16.2738,16.2738,16.2422,16.2422,29400.0
2006-05-26 10:40:00,36.01,36.02,35.99,36.02,37800.0,16.2468,16.2513,16.2377,16.2513,37800.0
2006-05-26 10:45:00,36.02,36.03,35.94,36.03,37000.0,16.2513,16.2558,16.2152,16.2558,37000.0
2006-05-26 10:50:00,36.02,36.05,36.02,36.04,10800.0,16.2513,16.2648,16.2513,16.2603,10800.0
2006-05-26 10:55:00,36.04,36.06,36.02,36.06,7200.0,16.2603,16.2693,16.2513,16.2693,7200.0
2006-05-26 11:00:00,36.06,36.07,36.03,36.06,14200.0,16.2693,16.2738,16.2558,16.2693,14200.0
2006-05-26 11:05:00,36.06,36.1,36.06,36.09,20200.0,16.2693,16.2874,16.2693,16.2829,20200.0
2006-05-26 11:10:00,36.1,36.11,36.09,36.1,14800.0,16.2874,16.2919,16.2829,16.2874,14800.0
2006-05-26 11:15:00,36.1,36.1,36.03,36.06,14400.0,16.2874,16.2874,16.2558,16.2693,14400.0
2006-05-26 11:20:00,36.04,36.1,36.04,36.1,17000.0,16.2603,16.2874,16.2603,16.2874,17000.0
2006-05-26 11:25:00,36.1,36.13,36.1,36.12,16600.0,16.2874,16.3009,16.2874,16.2964,16600.0
2006-05-26 11:30:00,36.13,36.13,36.07,36.08,13800.0,16.3009,16.3009,16.2738,16.2783,13800.0
2006-05-26 11:35:00,36.08,36.09,36.05,36.07,21400.0,16.2783,16.2829,16.2648,16.2738,21400.0
2006-05-26 11:40:00,36.07,36.07,36.02,36.05,14000.0,16.2738,16.2738,16.2513,16.2648,14000.0
2006-05-26 11:45:00,36.05,36.06,36.01,36.04,18000.0,16.2648,16.2693,16.2468,16.2603,18000.0
2006-05-26 11:50:00,36.04,36.05,35.99,35.99,13600.0,16.2603,16.2648,16.2377,16.2377,13600.0
2006-05-26 11:55:00,35.99,36.02,35.99,36.01,24800.0,16.2377,16.2513,16.2377,16.2468,24800.0
2006-05-26 12:00:00,36.02,36.04,35.98,35.98,11400.0,16.2513,16.2603,16.2332,16.2332,11400.0
2006-05-26 12:05:00,35.99,35.99,35.96,35.99,24800.0,16.2377,16.2377,16.2242,16.2377,24800.0
2006-05-26 12:10:00,35.98,36.02,35.96,36.02,24200.0,16.2332,16.2513,16.2242,16.2513,24200.0
2006-05-26 12:15:00,36.02,36.04,36.02,36.04,5200.0,16.2513,16.2603,16.2513,16.2603,5200.0
2006-05-26 12:20:00,36.04,36.09,36.04,36.09,18600.0,16.2603,16.2829,16.2603,16.2829,18600.0
2006-05-26 12:25:00,36.09,36.09,36.07,36.08,4000.0,16.2829,16.2829,16.2738,16.2783,4000.0
2006-05-26 12:30:00,36.08,36.1,36.07,36.09,8000.0,16.2783,16.2874,16.2738,16.2829,8000.0
2006-05-26 12:35:00,36.1,36.13,36.08,36.13,11200.0,16.2874,16.3009,16.2783,16.3009,11200.0
2006-05-26 12:40:00,36.13,36.19,36.13,36.18,8200.0,16.3009,16.328,16.3009,16.3235,8200.0
2006-05-26 12:45:00,36.18,36.21,36.18,36.21,23800.0,16.3235,16.337,16.3235,16.337,23800.0
2006-05-26 12:50:00,36.2,36.2,36.19,36.2,8800.0,16.3325,16.3325,16.328,16.3325,8800.0
2006-05-26 12:55:00,36.2,36.2,36.19,36.19,4400.0,16.3325,16.3325,16.328,16.328,4400.0
2006-05-26 13:00:00,36.19,36.21,36.17,36.2,12200.0,16.328,16.337,16.3189,16.3325,12200.0
2006-05-26 13:05:00,36.2,36.22,36.19,36.21,11800.0,16.3325,16.3415,16.328,16.337,11800.0
2006-05-26 13:10:00,36.21,36.24,36.21,36.23,7200.0,16.337,16.3505,16.337,16.346,7200.0
2006-05-26 13:15:00,36.24,36.26,36.23,36.26,10400.0,16.3505,16.3596,16.346,16.3596,10400.0
2006-05-26 13:20:00,36.25,36.28,36.25,36.27,12200.0,16.355,16.3686,16.355,16.3641,12200.0
2006-05-26 13:25:00,36.27,36.33,36.27,36.33,35200.0,16.3641,16.3911,16.3641,16.3911,35200.0
2006-05-26 13:30:00,36.33,36.35,36.29,36.3,38400.0,16.3911,16.4002,16.3731,16.3776,38400.0
2006-05-26 13:35:00,36.3,36.36,36.3,36.33,34400.0,16.3776,16.4047,16.3776,16.3911,34400.0
2006-05-26 13:40:00,36.32,36.34,36.31,36.34,11200.0,16.3866,16.3956,16.3821,16.3956,11200.0
2006-05-26 13:45:00,36.34,36.34,36.31,36.34,18000.0,16.3956,16.3956,16.3821,16.3956,18000.0
2006-05-26 13:50:00,36.33,36.41,36.32,36.41,28000.0,16.3911,16.4272,16.3866,16.4272,28000.0
2006-05-26 13:55:00,36.41,36.41,36.38,36.4,17400.0,16.4272,16.4272,16.4137,16.4227,17400.0
2006-05-26 14:00:00,36.4,36.43,36.4,36.41,14000.0,16.4227,16.4363,16.4227,16.4272,14000.0
2006-05-26 14:05:00,36.42,36.43,36.41,36.43,17800.0,16.4317,16.4363,16.4272,16.4363,17800.0
2006-05-26 14:10:00,36.43,36.45,36.42,36.45,16800.0,16.4363,16.4453,16.4317,16.4453,16800.0
2006-05-26 14:15:00,36.45,36.46,36.44,36.45,16200.0,16.4453,16.4498,16.4408,16.4453,16200.0
2006-05-26 14:20:00,36.45,36.52,36.45,36.52,30600.0,16.4453,16.4769,16.4453,16.4769,30600.0
2006-05-26 14:25:00,36.52,36.54,36.47,36.49,27200.0,16.4769,16.4859,16.4543,16.4633,27200.0
2006-05-26 14:30:00,36.49,36.52,36.49,36.52,17800.0,16.4633,16.4769,16.4633,16.4769,17800.0
2006-05-26 14:35:00,36.52,36.53,36.51,36.52,8800.0,16.4769,16.4814,16.4723,16.4769,8800.0
2006-05-26 14:40:00,36.52,36.53,36.49,36.49,28600.0,16.4769,16.4814,16.4633,16.4633,28600.0
2006-05-26 14:45:00,36.49,36.49,36.45,36.46,16400.0,16.4633,16.4633,16.4453,16.4498,16400.0
2006-05-26 14:50:00,36.45,36.46,36.43,36.43,16400.0,16.4453,16.4498,16.4363,16.4363,16400.0
2006-05-26 14:55:00,36.43,36.43,36.41,36.41,10000.0,16.4363,16.4363,16.4272,16.4272,10000.0
2006-05-26 15:00:00,36.41,36.41,36.38,36.38,15200.0,16.4272,16.4272,16.4137,16.4137,15200.0
2006-05-26 15:05:00,36.38,36.45,36.38,36.43,11000.0,16.4137,16.4453,16.4137,16.4363,11000.0
2006-05-26 15:10:00,36.45,36.46,36.43,36.43,16400.0,16.4453,16.4498,16.4363,16.4363,16400.0
2006-05-26 15:15:00,36.43,36.47,36.43,36.46,11800.0,16.4363,16.4543,16.4363,16.4498,11800.0
2006-05-26 15:20:00,36.46,36.47,36.42,36.42,18600.0,16.4498,16.4543,16.4317,16.4317,18600.0
2006-05-26 15:25:00,36.42,36.46,36.41,36.44,32600.0,16.4317,16.4498,16.4272,16.4408,32600.0
2006-05-26 15:30:00,36.45,36.48,36.44,36.45,23200.0,16.4453,16.4588,16.4408,16.4453,23200.0
2006-05-26 15:35:00,36.45,36.48,36.45,36.48,8800.0,16.4453,16.4588,16.4453,16.4588,8800.0
2006-05-26 15:40:00,36.48,36.48,36.45,36.46,22800.0,16.4588,16.4588,16.4453,16.4498,22800.0
2006-05-26 15:45:00,36.46,36.47,36.45,36.45,32000.0,16.4498,16.4543,16.4453,16.4453,32000.0
2006-05-26 15:50:00,36.44,36.44,36.4,36.41,44600.0,16.4408,16.4408,16.4227,16.4272,44600.0
2006-05-26 15:55:00,36.41,36.45,36.41,36.44,38400.0,16.4272,16.4453,16.4272,16.4408,38400.0
2006-05-30 09:35:00,36.41,36.41,36.21,36.35,53800.0,16.4272,16.4272,16.337,16.4002,53800.0
2006-05-30 09:40:00,36.4,36.46,36.38,36.41,16800.0,16.4227,16.4498,16.4137,16.4272,16800.0
2006-05-30 09:45:00,36.4,36.4,36.26,36.38,40800.0,16.4227,16.4227,16.3596,16.4137,40800.0
2006-05-30 09:50:00,36.38,36.47,36.37,36.43,39400.0,16.4137,16.4543,16.4092,16.4363,39400.0
2006-05-30 09:55:00,36.43,36.46,36.38,36.43,34400.0,16.4363,16.4498,16.4137,16.4363,34400.0
2006-05-30 10:00:00,36.43,36.43,36.35,36.4,57600.0,16.4363,16.4363,16.4002,16.4227,57600.0
2006-05-30 10:05:00,36.39,36.46,36.38,36.45,42200.0,16.4182,16.4498,16.4137,16.4453,42200.0
2006-05-30 10:10:00,36.41,36.43,36.38,36.38,28200.0,16.4272,16.4363,16.4137,16.4137,28200.0
2006-05-30 10:15:00,36.38,36.41,36.38,36.39,28000.0,16.4137,16.4272,16.4137,16.4182,28000.0
2006-05-30 10:20:00,36.4,36.46,36.4,36.46,17600.0,16.4227,16.4498,16.4227,16.4498,17600.0
2006-05-30 10:25:00,36.46,36.49,36.45,36.45,21400.0,16.4498,16.4633,16.4453,16.4453,21400.0
2006-05-30 10:30:00,36.45,36.45,36.41,36.41,14800.0,16.4453,16.4453,16.4272,16.4272,14800.0
2006-05-30 10:35:00,36.41,36.45,36.41,36.44,17200.0,16.4272,16.4453,16.4272,16.4408,17200.0
2006-05-30 10:40:00,36.44,36.49,36.44,36.49,54800.0,16.4408,16.4633,16.4408,16.4633,54800.0
2006-05-30 10:45:00,36.49,36.54,36.49,36.54,23200.0,16.4633,16.4859,16.4633,16.4859,23200.0
2006-05-30 10:50:00,36.53,36.57,36.52,36.54,22200.0,16.4814,16.4994,16.4769,16.4859,22200.0
2006-05-30 10:55:00,36.53,36.56,36.5,36.5,8400.0,16.4814,16.4949,16.4678,16.4678,8400.0
2006-05-30 11:00:00,36.52,36.52,36.47,36.49,30400.0,16.4769,16.4769,16.4543,16.4633,30400.0
2006-05-30 11:05:00,36.5,36.5,36.48,36.49,13800.0,16.4678,16.4678,16.4588,16.4633,13800.0
2006-05-30 11:10:00,36.48,36.51,36.47,36.47,16800.0,16.4588,16.4723,16.4543,16.4543,16800.0
2006-05-30 11:15:00,36.46,36.47,36.45,36.46,42400.0,16.4498,16.4543,16.4453,16.4498,42400.0
2006-05-30 11:20:00,36.45,36.48,36.43,36.48,35200.0,16.4453,16.4588,16.4363,16.4588,35200.0
2006-05-30 11:25:00,36.48,36.49,36.48,36.48,12800.0,16.4588,16.4633,16.4588,16.4588,12800.0
2006-05-30 11:30:00,36.48,36.56,36.48,36.56,16600.0,16.4588,16.4949,16.4588,16.4949,16600.0
2006-05-30 11:35:00,36.56,36.57,36.54,36.55,9600.0,16.4949,16.4994,16.4859,16.4904,9600.0
2006-05-30 11:40:00,36.54,36.57,36.51,36.56,63600.0,16.4859,16.4994,16.4723,16.4949,63600.0
2006-05-30 11:45:00,36.57,36.57,36.55,36.56,10600.0,16.4994,16.4994,16.4904,16.4949,10600.0
2006-05-30 11:50:00,36.55,36.55,36.49,36.49,13600.0,16.4904,16.4904,16.4633,16.4633,13600.0
2006-05-30 11:55:00,36.51,36.59,36.51,36.59,26000.0,16.4723,16.5084,16.4723,16.5084,26000.0
2006-05-30 12:00:00,36.59,36.59,36.53,36.54,15800.0,16.5084,16.5084,16.4814,16.4859,15800.0
2006-05-30 12:05:00,36.54,36.54,36.48,36.49,60400.0,16.4859,16.4859,16.4588,16.4633,60400.0
2006-05-30 12:10:00,36.49,36.52,36.47,36.51,33400.0,16.4633,16.4769,16.4543,16.4723,33400.0
2006-05-30 12:15:00,36.51,36.52,36.5,36.52,11400.0,16.4723,16.4769,16.4678,16.4769,11400.0
2006-05-30 12:20:00,36.52,36.55,36.52,36.55,24800.0,16.4769,16.4904,16.4769,16.4904,24800.0
2006-05-30 12:25:00,36.54,36.58,36.52,36.57,18000.0,16.4859,16.5039,16.4769,16.4994,18000.0
2006-05-30 12:30:00,36.58,36.6,36.58,36.59,5400.0,16.5039,16.513,16.5039,16.5084,5400.0
2006-05-30 12:35:00,36.59,36.59,36.58,36.58,13800.0,16.5084,16.5084,16.5039,16.5039,13800.0
2006-05-30 12:40:00,36.58,36.6,36.58,36.58,59000.0,16.5039,16.513,16.5039,16.5039,59000.0
2006-05-30 12:45:00,36.59,36.6,36.58,36.6,8800.0,16.5084,16.513,16.5039,16.513,8800.0
2006-05-30 12:50:00,36.6,36.6,36.57,36.57,32800.0,16.513,16.513,16.4994,16.4994,32800.0
2006-05-30 12:55:00,36.57,36.57,36.52,36.55,24000.0,16.4994,16.4994,16.4769,16.4904,24000.0
2006-05-30 13:00:00,36.55,36.55,36.52,36.54,23200.0,16.4904,16.4904,16.4769,16.4859,23200.0
2006-05-30 13:05:00,36.54,36.58,36.54,36.56,14400.0,16.4859,16.5039,16.4859,16.4949,14400.0
2006-05-30 13:10:00,36.56,36.56,36.48,36.48,22200.0,16.4949,16.4949,16.4588,16.4588,22200.0
2006-05-30 13:15:00,36.48,36.5,36.46,36.47,24800.0,16.4588,16.4678,16.4498,16.4543,24800.0
2006-05-30 13:20:00,36.47,36.47,36.43,36.43,21400.0,16.4543,16.4543,16.4363,16.4363,21400.0
2006-05-30 13:25:00,36.43,36.46,36.43,36.43,14000.0,16.4363,16.4498,16.4363,16.4363,14000.0
2006-05-30 13:30:00,36.44,36.49,36.43,36.49,26800.0,16.4408,16.4633,16.4363,16.4633,26800.0
2006-05-30 13:35:00,36.49,36.5,36.48,36.48,46200.0,16.4633,16.4678,16.4588,16.4588,46200.0
2006-05-30 13:40:00,36.48,36.48,36.43,36.43,22000.0,16.4588,16.4588,16.4363,16.4363,22000.0
2006-05-30 13:45:00,36.43,36.44,36.42,36.44,30200.0,16.4363,16.4408,16.4317,16.4408,30200.0
2006-05-30 13:50:00,36.44,36.49,36.43,36.47,34600.0,16.4408,16.4633,16.4363,16.4543,34600.0
2006-05-30 13:55:00,36.46,36.49,36.46,36.48,74000.0,16.4498,16.4633,16.4498,16.4588,74000.0
2006-05-30 14:00:00,36.48,36.48,36.45,36.46,17200.0,16.4588,16.4588,16.4453,16.4498,17200.0
2006-05-30 14:05:00,36.45,36.47,36.45,36.47,11000.0,16.4453,16.4543,16.4453,16.4543,11000.0
2006-05-30 14:10:00,36.48,36.51,36.48,36.51,24400.0,16.4588,16.4723,16.4588,16.4723,24400.0
2006-05-30 14:15:00,36.5,36.52,36.49,36.51,18600.0,16.4678,16.4769,16.4633,16.4723,18600.0
2006-05-30 14:20:00,36.51,36.51,36.46,36.46,18200.0,16.4723,16.4723,16.4498,16.4498,18200.0
2006-05-30 14:25:00,36.46,36.52,36.45,36.52,27600.0,16.4498,16.4769,16.4453,16.4769,27600.0
2006-05-30 14:30:00,36.52,36.52,36.49,36.51,26400.0,16.4769,16.4769,16.4633,16.4723,26400.0
2006-05-30 14:35:00,36.5,36.51,36.47,36.47,48800.0,16.4678,16.4723,16.4543,16.4543,48800.0
2006-05-30 14:40:00,36.46,36.46,36.43,36.43,27800.0,16.4498,16.4498,16.4363,16.4363,27800.0
2006-05-30 14:45:00,36.41,36.42,36.38,36.38,18800.0,16.4272,16.4317,16.4137,16.4137,18800.0
2006-05-30 14:50:00,36.39,36.39,36.34,36.34,21200.0,16.4182,16.4182,16.3956,16.3956,21200.0
2006-05-30 14:55:00,36.35,36.37,36.35,36.35,14200.0,16.4002,16.4092,16.4002,16.4002,14200.0
2006-05-30 15:00:00,36.34,36.34,36.29,36.32,26000.0,16.3956,16.3956,16.3731,16.3866,26000.0
2006-05-30 15:05:00,36.32,36.32,36.26,36.26,22400.0,16.3866,16.3866,16.3596,16.3596,22400.0
2006-05-30 15:10:00,36.27,36.32,36.26,36.27,21000.0,16.3641,16.3866,16.3596,16.3641,21000.0
2006-05-30 15:15:00,36.26,36.26,36.24,36.24,29200.0,16.3596,16.3596,16.3505,16.3505,29200.0
2006-05-30 15:20:00,36.23,36.31,36.22,36.31,28200.0,16.346,16.3821,16.3415,16.3821,28200.0
2006-05-30 15:25:00,36.31,36.31,36.26,36.26,13600.0,16.3821,16.3821,16.3596,16.3596,13600.0
2006-05-30 15:30:00,36.27,36.27,36.15,36.16,26800.0,16.3641,16.3641,16.3099,16.3144,26800.0
2006-05-30 15:35:00,36.16,36.18,36.13,36.18,33000.0,16.3144,16.3235,16.3009,16.3235,33000.0
2006-05-30 15:40:00,36.17,36.18,36.11,36.12,29800.0,16.3189,16.3235,16.2919,16.2964,29800.0
2006-05-30 15:45:00,36.13,36.15,36.12,36.12,35600.0,16.3009,16.3099,16.2964,16.2964,35600.0
2006-05-30 15:50:00,36.13,36.16,36.11,36.15,38600.0,16.3009,16.3144,16.2919,16.3099,38600.0
2006-05-30 15:55:00,36.15,36.17,36.13,36.13,37200.0,16.3099,16.3189,16.3009,16.3009,37200.0
2006-05-31 09:30:00,35.89,36.04,35.88,36.04,68400.0,16.3466,16.4149,16.342,16.4149,68400.0
2006-05-31 09:35:00,36.03,36.09,35.98,36.02,80200.0,16.4103,16.4377,16.3876,16.4058,80200.0
2006-05-31 09:40:00,36.01,36.12,36.01,36.06,54400.0,16.4012,16.4513,16.4012,16.424,54400.0
2006-05-31 09:45:00,36.06,36.13,36.06,36.12,78200.0,16.424,16.4559,16.424,16.4513,78200.0
2006-05-31 09:50:00,36.11,36.11,36.04,36.08,32600.0,16.4468,16.4468,16.4149,16.4331,32600.0
2006-05-31 09:55:00,36.08,36.09,36.04,36.07,17600.0,16.4331,16.4377,16.4149,16.4285,17600.0
2006-05-31 10:00:00,36.08,36.13,36.08,36.1,30600.0,16.4331,16.4559,16.4331,16.4422,30600.0
2006-05-31 10:05:00,36.1,36.13,36.08,36.13,13200.0,16.4422,16.4559,16.4331,16.4559,13200.0
2006-05-31 10:10:00,36.13,36.24,36.13,36.23,39400.0,16.4559,16.506,16.4559,16.5014,39400.0
2006-05-31 10:15:00,36.25,36.26,36.16,36.16,32600.0,16.5105,16.5151,16.4695,16.4695,32600.0
2006-05-31 10:20:00,36.17,36.22,36.16,36.17,80000.0,16.4741,16.4969,16.4695,16.4741,80000.0
2006-05-31 10:25:00,36.17,36.23,36.16,36.18,72200.0,16.4741,16.5014,16.4695,16.4786,72200.0
2006-05-31 10:30:00,36.19,36.3,36.19,36.26,28000.0,16.4832,16.5333,16.4832,16.5151,28000.0
2006-05-31 10:35:00,36.27,36.3,36.24,36.27,49400.0,16.5196,16.5333,16.506,16.5196,49400.0
2006-05-31 10:40:00,36.25,36.26,36.18,36.21,37800.0,16.5105,16.5151,16.4786,16.4923,37800.0
2006-05-31 10:45:00,36.21,36.25,36.21,36.21,20200.0,16.4923,16.5105,16.4923,16.4923,20200.0
2006-05-31 10:50:00,36.2,36.27,36.2,36.24,36800.0,16.4878,16.5196,16.4878,16.506,36800.0
2006-05-31 10:55:00,36.24,36.27,36.23,36.27,18600.0,16.506,16.5196,16.5014,16.5196,18600.0
2006-05-31 11:00:00,36.27,36.29,36.24,36.24,20800.0,16.5196,16.5287,16.506,16.506,20800.0
2006-05-31 11:05:00,36.25,36.25,36.13,36.13,24000.0,16.5105,16.5105,16.4559,16.4559,24000.0
2006-05-31 11:10:00,36.13,36.13,36.08,36.09,22600.0,16.4559,16.4559,16.4331,16.4377,22600.0
2006-05-31 11:15:00,36.09,36.1,36.08,36.09,37800.0,16.4377,16.4422,16.4331,16.4377,37800.0
2006-05-31 11:20:00,36.09,36.13,36.08,36.11,24000.0,16.4377,16.4559,16.4331,16.4468,24000.0
2006-05-31 11:25:00,36.11,36.15,36.1,36.12,18200.0,16.4468,16.465,16.4422,16.4513,18200.0
2006-05-31 11:30:00,36.13,36.14,36.09,36.13,21600.0,16.4559,16.4604,16.4377,16.4559,21600.0
2006-05-31 11:35:00,36.13,36.16,36.12,36.15,20200.0,16.4559,16.4695,16.4513,16.465,20200.0
2006-05-31 11:40:00,36.16,36.16,36.14,36.16,31600.0,16.4695,16.4695,16.4604,16.4695,31600.0
2006-05-31 11:45:00,36.15,36.19,36.15,36.17,13200.0,16.465,16.4832,16.465,16.4741,13200.0
2006-05-31 11:50:00,36.17,36.19,36.17,36.18,5600.0,16.4741,16.4832,16.4741,16.4786,5600.0
2006-05-31 11:55:00,36.18,36.2,36.16,36.16,11200.0,16.4786,16.4878,16.4695,16.4695,11200.0
2006-05-31 12:00:00,36.16,36.17,36.15,36.16,35000.0,16.4695,16.4741,16.465,16.4695,35000.0
2006-05-31 12:05:00,36.16,36.17,36.16,36.16,7600.0,16.4695,16.4741,16.4695,16.4695,7600.0
2006-05-31 12:10:00,36.15,36.22,36.15,36.2,14200.0,16.465,16.4969,16.465,16.4878,14200.0
2006-05-31 12:15:00,36.21,36.21,36.19,36.19,6800.0,16.4923,16.4923,16.4832,16.4832,6800.0
2006-05-31 12:20:00,36.19,36.22,36.19,36.2,16600.0,16.4832,16.4969,16.4832,16.4878,16600.0
2006-05-31 12:25:00,36.2,36.23,36.19,36.22,31200.0,16.4878,16.5014,16.4832,16.4969,31200.0
2006-05-31 12:30:00,36.22,36.24,36.2,36.2,34800.0,16.4969,16.506,16.4878,16.4878,34800.0
2006-05-31 12:35:00,36.2,36.22,36.2,36.21,23800.0,16.4878,16.4969,16.4878,16.4923,23800.0
2006-05-31 12:40:00,36.21,36.21,36.2,36.2,16600.0,16.4923,16.4923,16.4878,16.4878,16600.0
2006-05-31 12:45:00,36.21,36.22,36.21,36.21,13200.0,16.4923,16.4969,16.4923,16.4923,13200.0
2006-05-31 12:50:00,36.21,36.22,36.2,36.21,29200.0,16.4923,16.4969,16.4878,16.4923,29200.0
2006-05-31 12:55:00,36.21,36.22,36.2,36.21,15800.0,16.4923,16.4969,16.4878,16.4923,15800.0
2006-05-31 13:00:00,36.21,36.21,36.19,36.19,38600.0,16.4923,16.4923,16.4832,16.4832,38600.0
2006-05-31 13:05:00,36.19,36.19,36.13,36.13,11000.0,16.4832,16.4832,16.4559,16.4559,11000.0
2006-05-31 13:10:00,36.15,36.15,36.13,36.13,9200.0,16.465,16.465,16.4559,16.4559,9200.0
2006-05-31 13:15:00,36.13,36.16,36.13,36.15,9400.0,16.4559,16.4695,16.4559,16.465,9400.0
2006-05-31 13:20:00,36.14,36.14,36.08,36.08,16200.0,16.4604,16.4604,16.4331,16.4331,16200.0
2006-05-31 13:25:00,36.08,36.15,36.08,36.13,21200.0,16.4331,16.465,16.4331,16.4559,21200.0
2006-05-31 13:30:00,36.13,36.15,36.11,36.14,13000.0,16.4559,16.465,16.4468,16.4604,13000.0
2006-05-31 13:35:00,36.14,36.2,36.14,36.17,11200.0,16.4604,16.4878,16.4604,16.4741,11200.0
2006-05-31 13:40:00,36.17,36.23,36.16,36.23,13400.0,16.4741,16.5014,16.4695,16.5014,13400.0
2006-05-31 13:45:00,36.22,36.24,36.21,36.22,15800.0,16.4969,16.506,16.4923,16.4969,15800.0
2006-05-31 13:50:00,36.23,36.24,36.19,36.2,16800.0,16.5014,16.506,16.4832,16.4878,16800.0
2006-05-31 13:55:00,36.19,36.19,36.11,36.18,20800.0,16.4832,16.4832,16.4468,16.4786,20800.0
2006-05-31 14:00:00,36.17,36.2,36.07,36.16,70800.0,16.4741,16.4878,16.4285,16.4695,70800.0
2006-05-31 14:05:00,36.17,36.23,36.15,36.15,37600.0,16.4741,16.5014,16.465,16.465,37600.0
2006-05-31 14:10:00,36.17,36.22,36.09,36.1,24800.0,16.4741,16.4969,16.4377,16.4422,24800.0
2006-05-31 14:15:00,36.09,36.09,36.02,36.05,39400.0,16.4377,16.4377,16.4058,16.4194,39400.0
2006-05-31 14:20:00,36.02,36.15,35.96,36.06,43400.0,16.4058,16.465,16.3784,16.424,43400.0
2006-05-31 14:25:00,36.08,36.15,36.05,36.1,32200.0,16.4331,16.465,16.4194,16.4422,32200.0
2006-05-31 14:30:00,36.09,36.23,36.09,36.13,34600.0,16.4377,16.5014,16.4377,16.4559,34600.0
2006-05-31 14:35:00,36.13,36.18,36.12,36.16,30600.0,16.4559,16.4786,16.4513,16.4695,30600.0
2006-05-31 14:40:00,36.15,36.15,36.08,36.09,28000.0,16.465,16.465,16.4331,16.4377,28000.0
2006-05-31 14:45:00,36.09,36.18,36.09,36.17,44400.0,16.4377,16.4786,16.4377,16.4741,44400.0
2006-05-31 14:50:00,36.15,36.16,36.05,36.1,37200.0,16.465,16.4695,16.4194,16.4422,37200.0
2006-05-31 14:55:00,36.1,36.13,36.08,36.08,39600.0,16.4422,16.4559,16.4331,16.4331,39600.0
2006-05-31 15:00:00,36.1,36.12,36.09,36.11,24200.0,16.4422,16.4513,16.4377,16.4468,24200.0
2006-05-31 15:05:00,36.1,36.1,36.02,36.05,23600.0,16.4422,16.4422,16.4058,16.4194,23600.0
2006-05-31 15:10:00,36.05,36.09,36.04,36.06,17600.0,16.4194,16.4377,16.4149,16.424,17600.0
2006-05-31 15:15:00,36.06,36.07,36.01,36.05,29000.0,16.424,16.4285,16.4012,16.4194,29000.0
2006-05-31 15:20:00,36.05,36.1,36.04,36.1,47000.0,16.4194,16.4422,16.4149,16.4422,47000.0
2006-05-31 15:25:00,36.09,36.14,36.09,36.13,29600.0,16.4377,16.4604,16.4377,16.4559,29600.0
2006-05-31 15:30:00,36.14,36.17,36.07,36.07,26200.0,16.4604,16.4741,16.4285,16.4285,26200.0
2006-05-31 15:35:00,36.07,36.12,36.05,36.1,26000.0,16.4285,16.4513,16.4194,16.4422,26000.0
2006-05-31 15:40:00,36.1,36.23,36.1,36.22,38400.0,16.4422,16.5014,16.4422,16.4969,38400.0
2006-05-31 15:45:00,36.22,36.29,36.22,36.25,77400.0,16.4969,16.5287,16.4969,16.5105,77400.0
2006-05-31 15:50:00,36.26,36.27,36.23,36.26,49000.0,16.5151,16.5196,16.5014,16.5151,49000.0
2006-05-31 15:55:00,36.27,36.27,36.24,36.24,77000.0,16.5196,16.5196,16.506,16.506,77000.0
2006-06-01 09:30:00,36.29,36.29,36.17,36.26,25400.0,16.5287,16.5287,16.4741,16.5151,25400.0
2006-06-01 09:35:00,36.24,36.29,36.2,36.24,21600.0,16.506,16.5287,16.4878,16.506,21600.0
2006-06-01 09:40:00,36.23,36.34,36.19,36.3,36400.0,16.5014,16.5515,16.4832,16.5333,36400.0
2006-06-01 09:45:00,36.3,36.42,36.3,36.4,27600.0,16.5333,16.588,16.5333,16.5788,27600.0
2006-06-01 09:50:00,36.4,36.49,36.4,36.42,41200.0,16.5788,16.6198,16.5788,16.588,41200.0
2006-06-01 09:55:00,36.42,36.42,36.32,36.35,59800.0,16.588,16.588,16.5424,16.5561,59800.0
2006-06-01 10:00:00,36.35,36.37,36.2,36.33,41200.0,16.5561,16.5652,16.4878,16.547,41200.0
2006-06-01 10:05:00,36.33,36.33,36.21,36.21,27200.0,16.547,16.547,16.4923,16.4923,27200.0
2006-06-01 10:10:00,36.23,36.34,36.2,36.33,25400.0,16.5014,16.5515,16.4878,16.547,25400.0
2006-06-01 10:15:00,36.33,36.35,36.29,36.31,21600.0,16.547,16.5561,16.5287,16.5379,21600.0
2006-06-01 10:20:00,36.32,36.33,36.27,36.3,8800.0,16.5424,16.547,16.5196,16.5333,8800.0
2006-06-01 10:25:00,36.29,36.3,36.26,36.3,24800.0,16.5287,16.5333,16.5151,16.5333,24800.0
2006-06-01 10:30:00,36.31,36.39,36.31,36.37,28200.0,16.5379,16.5743,16.5379,16.5652,28200.0
2006-06-01 10:35:00,36.35,36.48,36.35,36.47,24400.0,16.5561,16.6153,16.5561,16.6107,24400.0
2006-06-01 10:40:00,36.47,36.48,36.44,36.48,28000.0,16.6107,16.6153,16.5971,16.6153,28000.0
2006-06-01 10:45:00,36.47,36.48,36.42,36.47,13400.0,16.6107,16.6153,16.588,16.6107,13400.0
2006-06-01 10:50:00,36.46,36.49,36.45,36.49,18400.0,16.6062,16.6198,16.6016,16.6198,18400.0
2006-06-01 10:55:00,36.49,36.49,36.46,36.49,32400.0,16.6198,16.6198,16.6062,16.6198,32400.0
2006-06-01 11:00:00,36.48,36.5,36.48,36.49,21600.0,16.6153,16.6244,16.6153,16.6198,21600.0
2006-06-01 11:05:00,36.49,36.55,36.49,36.54,35400.0,16.6198,16.6472,16.6198,16.6426,35400.0
2006-06-01 11:10:00,36.54,36.63,36.52,36.63,13200.0,16.6426,16.6836,16.6335,16.6836,13200.0
2006-06-01 11:15:00,36.61,36.69,36.61,36.68,30000.0,16.6745,16.7109,16.6745,16.7064,30000.0
2006-06-01 11:20:00,36.68,36.76,36.67,36.73,30600.0,16.7064,16.7428,16.7018,16.7291,30600.0
2006-06-01 11:25:00,36.72,36.76,36.72,36.74,22800.0,16.7246,16.7428,16.7246,16.7337,22800.0
2006-06-01 11:30:00,36.74,36.79,36.73,36.79,26200.0,16.7337,16.7565,16.7291,16.7565,26200.0
2006-06-01 11:35:00,36.79,36.81,36.77,36.78,45600.0,16.7565,16.7656,16.7474,16.7519,45600.0
2006-06-01 11:40:00,36.78,36.78,36.77,36.77,18400.0,16.7519,16.7519,16.7474,16.7474,18400.0
2006-06-01 11:45:00,36.77,36.77,36.74,36.77,27000.0,16.7474,16.7474,16.7337,16.7474,27000.0
2006-06-01 11:50:00,36.77,36.79,36.76,36.77,61400.0,16.7474,16.7565,16.7428,16.7474,61400.0
2006-06-01 11:55:00,36.77,36.77,36.74,36.75,53200.0,16.7474,16.7474,16.7337,16.7383,53200.0
2006-06-01 12:00:00,36.74,36.76,36.74,36.76,19600.0,16.7337,16.7428,16.7337,16.7428,19600.0
2006-06-01 12:05:00,36.74,36.75,36.74,36.74,20000.0,16.7337,16.7383,16.7337,16.7337,20000.0
2006-06-01 12:10:00,36.74,36.75,36.73,36.73,12400.0,16.7337,16.7383,16.7291,16.7291,12400.0
2006-06-01 12:15:00,36.72,36.78,36.72,36.78,36400.0,16.7246,16.7519,16.7246,16.7519,36400.0
2006-06-01 12:20:00,36.79,36.8,36.74,36.74,21200.0,16.7565,16.761,16.7337,16.7337,21200.0
2006-06-01 12:25:00,36.74,36.74,36.73,36.74,8800.0,16.7337,16.7337,16.7291,16.7337,8800.0
2006-06-01 12:30:00,36.73,36.76,36.73,36.75,14000.0,16.7291,16.7428,16.7291,16.7383,14000.0
2006-06-01 12:35:00,36.76,36.79,36.71,36.72,30400.0,16.7428,16.7565,16.72,16.7246,30400.0
2006-06-01 12:40:00,36.72,36.73,36.67,36.67,15200.0,16.7246,16.7291,16.7018,16.7018,15200.0
2006-06-01 12:45:00,36.67,36.71,36.66,36.71,28400.0,16.7018,16.72,16.6973,16.72,28400.0
2006-06-01 12:50:00,36.71,36.75,36.69,36.75,73800.0,16.72,16.7383,16.7109,16.7383,73800.0
2006-06-01 12:55:00,36.74,36.75,36.65,36.65,20800.0,16.7337,16.7383,16.6927,16.6927,20800.0
2006-06-01 13:00:00,36.63,36.68,36.63,36.65,28200.0,16.6836,16.7064,16.6836,16.6927,28200.0
2006-06-01 13:05:00,36.65,36.65,36.58,36.6,15200.0,16.6927,16.6927,16.6608,16.6699,15200.0
2006-06-01 13:10:00,36.59,36.59,36.56,36.58,22400.0,16.6654,16.6654,16.6517,16.6608,22400.0
2006-06-01 13:15:00,36.57,36.58,36.56,36.56,11000.0,16.6563,16.6608,16.6517,16.6517,11000.0
2006-06-01 13:20:00,36.55,36.57,36.52,36.53,14800.0,16.6472,16.6563,16.6335,16.6381,14800.0
2006-06-01 13:25:00,36.52,36.57,36.52,36.56,11400.0,16.6335,16.6563,16.6335,16.6517,11400.0
2006-06-01 13:30:00,36.55,36.56,36.54,36.55,7200.0,16.6472,16.6517,16.6426,16.6472,7200.0
2006-06-01 13:35:00,36.55,36.56,36.53,36.55,22600.0,16.6472,16.6517,16.6381,16.6472,22600.0
2006-06-01 13:40:00,36.55,36.6,36.55,36.6,10000.0,16.6472,16.6699,16.6472,16.6699,10000.0
2006-06-01 13:45:00,36.59,36.6,36.57,36.58,17600.0,16.6654,16.6699,16.6563,16.6608,17600.0
2006-06-01 13:50:00,36.58,36.59,36.57,36.59,12800.0,16.6608,16.6654,16.6563,16.6654,12800.0
2006-06-01 13:55:00,36.59,36.6,36.56,36.57,29400.0,16.6654,16.6699,16.6517,16.6563,29400.0
2006-06-01 14:00:00,36.58,36.6,36.52,36.54,33000.0,16.6608,16.6699,16.6335,16.6426,33000.0
2006-06-01 14:05:00,36.54,36.54,36.48,36.49,43200.0,16.6426,16.6426,16.6153,16.6198,43200.0
2006-06-01 14:10:00,36.49,36.49,36.44,36.49,18800.0,16.6198,16.6198,16.5971,16.6198,18800.0
2006-06-01 14:15:00,36.49,36.55,36.48,36.54,14600.0,16.6198,16.6472,16.6153,16.6426,14600.0
2006-06-01 14:20:00,36.54,36.59,36.52,36.57,31800.0,16.6426,16.6654,16.6335,16.6563,31800.0
2006-06-01 14:25:00,36.56,36.56,36.55,36.56,5800.0,16.6517,16.6517,16.6472,16.6517,5800.0
2006-06-01 14:30:00,36.56,36.56,36.55,36.55,12000.0,16.6517,16.6517,16.6472,16.6472,12000.0
2006-06-01 14:35:00,36.56,36.57,36.52,36.52,13600.0,16.6517,16.6563,16.6335,16.6335,13600.0
2006-06-01 14:40:00,36.5,36.54,36.49,36.52,20800.0,16.6244,16.6426,16.6198,16.6335,20800.0
2006-06-01 14:45:00,36.51,36.54,36.51,36.54,28200.0,16.6289,16.6426,16.6289,16.6426,28200.0
2006-06-01 14:50:00,36.54,36.55,36.49,36.49,28400.0,16.6426,16.6472,16.6198,16.6198,28400.0
2006-06-01 14:55:00,36.5,36.51,36.49,36.51,21400.0,16.6244,16.6289,16.6198,16.6289,21400.0
2006-06-01 15:00:00,36.52,36.52,36.49,36.51,23200.0,16.6335,16.6335,16.6198,16.6289,23200.0
2006-06-01 15:05:00,36.51,36.54,36.51,36.52,14600.0,16.6289,16.6426,16.6289,16.6335,14600.0
2006-06-01 15:10:00,36.52,36.56,36.52,36.56,19800.0,16.6335,16.6517,16.6335,16.6517,19800.0
2006-06-01 15:15:00,36.57,36.57,36.55,36.57,25000.0,16.6563,16.6563,16.6472,16.6563,25000.0
2006-06-01 15:20:00,36.56,36.62,36.56,36.62,53200.0,16.6517,16.679,16.6517,16.679,53200.0
2006-06-01 15:25:00,36.63,36.66,36.6,36.61,46400.0,16.6836,16.6973,16.6699,16.6745,46400.0
2006-06-01 15:30:00,36.61,36.62,36.61,36.62,21600.0,16.6745,16.679,16.6745,16.679,21600.0
2006-06-01 15:35:00,36.61,36.64,36.61,36.62,52800.0,16.6745,16.6882,16.6745,16.679,52800.0
2006-06-01 15:40:00,36.62,36.69,36.62,36.63,81600.0,16.679,16.7109,16.679,16.6836,81600.0
2006-06-01 15:45:00,36.63,36.65,36.62,36.65,56800.0,16.6836,16.6927,16.679,16.6927,56800.0
2006-06-01 15:50:00,36.64,36.65,36.63,36.63,65400.0,16.6882,16.6927,16.6836,16.6836,65400.0
2006-06-01 15:55:00,36.63,36.63,36.59,36.6,90000.0,16.6836,16.6836,16.6654,16.6699,90000.0
2006-06-02 09:30:00,36.75,36.8,36.66,36.66,107000.0,16.7383,16.761,16.6973,16.6973,107000.0
2006-06-02 09:35:00,36.63,36.68,36.54,36.68,47800.0,16.6836,16.7064,16.6426,16.7064,47800.0
2006-06-02 09:40:00,36.68,36.71,36.54,36.54,40800.0,16.7064,16.72,16.6426,16.6426,40800.0
2006-06-02 09:45:00,36.54,36.63,36.5,36.63,29000.0,16.6426,16.6836,16.6244,16.6836,29000.0
2006-06-02 09:50:00,36.63,36.63,36.49,36.49,41400.0,16.6836,16.6836,16.6198,16.6198,41400.0
2006-06-02 09:55:00,36.48,36.55,36.46,36.49,25800.0,16.6153,16.6472,16.6062,16.6198,25800.0
2006-06-02 10:00:00,36.51,36.57,36.46,36.57,41000.0,16.6289,16.6563,16.6062,16.6563,41000.0
2006-06-02 10:05:00,36.57,36.67,36.53,36.63,32200.0,16.6563,16.7018,16.6381,16.6836,32200.0
2006-06-02 10:10:00,36.6,36.64,36.56,36.58,30600.0,16.6699,16.6882,16.6517,16.6608,30600.0
2006-06-02 10:15:00,36.57,36.68,36.56,36.6,51600.0,16.6563,16.7064,16.6517,16.6699,51600.0
2006-06-02 10:20:00,36.6,36.63,36.54,36.59,42600.0,16.6699,16.6836,16.6426,16.6654,42600.0
2006-06-02 10:25:00,36.59,36.59,36.52,36.55,22800.0,16.6654,16.6654,16.6335,16.6472,22800.0
2006-06-02 10:30:00,36.54,36.58,36.46,36.49,28600.0,16.6426,16.6608,16.6062,16.6198,28600.0
2006-06-02 10:35:00,36.49,36.49,36.47,36.48,16800.0,16.6198,16.6198,16.6107,16.6153,16800.0
2006-06-02 10:40:00,36.48,36.52,36.45,36.51,47400.0,16.6153,16.6335,16.6016,16.6289,47400.0
2006-06-02 10:45:00,36.52,36.6,36.52,36.55,24800.0,16.6335,16.6699,16.6335,16.6472,24800.0
2006-06-02 10:50:00,36.55,36.56,36.51,36.52,15200.0,16.6472,16.6517,16.6289,16.6335,15200.0
2006-06-02 10:55:00,36.54,36.58,36.5,36.58,33200.0,16.6426,16.6608,16.6244,16.6608,33200.0
2006-06-02 11:00:00,36.6,36.63,36.6,36.6,13400.0,16.6699,16.6836,16.6699,16.6699,13400.0
2006-06-02 11:05:00,36.6,36.6,36.51,36.54,19000.0,16.6699,16.6699,16.6289,16.6426,19000.0
2006-06-02 11:10:00,36.54,36.55,36.52,36.52,14200.0,16.6426,16.6472,16.6335,16.6335,14200.0
2006-06-02 11:15:00,36.52,36.56,36.52,36.53,23200.0,16.6335,16.6517,16.6335,16.6381,23200.0
2006-06-02 11:20:00,36.53,36.58,36.53,36.58,20000.0,16.6381,16.6608,16.6381,16.6608,20000.0
2006-06-02 11:25:00,36.58,36.58,36.51,36.55,18400.0,16.6608,16.6608,16.6289,16.6472,18400.0
2006-06-02 11:30:00,36.55,36.58,36.54,36.54,12400.0,16.6472,16.6608,16.6426,16.6426,12400.0
2006-06-02 11:35:00,36.53,36.58,36.52,36.58,10000.0,16.6381,16.6608,16.6335,16.6608,10000.0
2006-06-02 11:40:00,36.57,36.6,36.55,36.56,18800.0,16.6563,16.6699,16.6472,16.6517,18800.0
2006-06-02 11:45:00,36.55,36.58,36.54,36.58,249000.0,16.6472,16.6608,16.6426,16.6608,249000.0
2006-06-02 11:50:00,36.58,36.59,36.53,36.58,19000.0,16.6608,16.6654,16.6381,16.6608,19000.0
2006-06-02 11:55:00,36.57,36.6,36.56,36.58,8400.0,16.6563,16.6699,16.6517,16.6608,8400.0
2006-06-02 12:00:00,36.6,36.61,36.55,36.61,21200.0,16.6699,16.6745,16.6472,16.6745,21200.0
2006-06-02 12:05:00,36.6,36.69,36.6,36.69,13200.0,16.6699,16.7109,16.6699,16.7109,13200.0
2006-06-02 12:10:00,36.69,36.71,36.68,36.69,5600.0,16.7109,16.72,16.7064,16.7109,5600.0
2006-06-02 12:15:00,36.7,36.74,36.7,36.73,7400.0,16.7155,16.7337,16.7155,16.7291,7400.0
2006-06-02 12:20:00,36.74,36.75,36.72,36.74,11000.0,16.7337,16.7383,16.7246,16.7337,11000.0
2006-06-02 12:25:00,36.74,36.74,36.71,36.73,15000.0,16.7337,16.7337,16.72,16.7291,15000.0
2006-06-02 12:30:00,36.73,36.73,36.69,36.71,8600.0,16.7291,16.7291,16.7109,16.72,8600.0
2006-06-02 12:35:00,36.72,36.72,36.7,36.72,15200.0,16.7246,16.7246,16.7155,16.7246,15200.0
2006-06-02 12:40:00,36.72,36.72,36.68,36.69,6600.0,16.7246,16.7246,16.7064,16.7109,6600.0
2006-06-02 12:45:00,36.69,36.72,36.69,36.72,7600.0,16.7109,16.7246,16.7109,16.7246,7600.0
2006-06-02 12:50:00,36.73,36.74,36.73,36.74,11600.0,16.7291,16.7337,16.7291,16.7337,11600.0
2006-06-02 12:55:00,36.74,36.76,36.7,36.7,8600.0,16.7337,16.7428,16.7155,16.7155,8600.0
2006-06-02 13:00:00,36.7,36.72,36.7,36.72,4600.0,16.7155,16.7246,16.7155,16.7246,4600.0
2006-06-02 13:05:00,36.72,36.77,36.72,36.77,8600.0,16.7246,16.7474,16.7246,16.7474,8600.0
2006-06-02 13:10:00,36.77,36.77,36.77,36.77,3200.0,16.7474,16.7474,16.7474,16.7474,3200.0
2006-06-02 13:15:00,36.78,36.8,36.77,36.79,17000.0,16.7519,16.761,16.7474,16.7565,17000.0
2006-06-02 13:20:00,36.77,36.8,36.77,36.8,13400.0,16.7474,16.761,16.7474,16.761,13400.0
2006-06-02 13:25:00,36.8,36.92,36.8,36.9,59200.0,16.761,16.8157,16.761,16.8066,59200.0
2006-06-02 13:30:00,36.91,36.91,36.84,36.89,14400.0,16.8111,16.8111,16.7792,16.802,14400.0
2006-06-02 13:35:00,36.88,36.91,36.86,36.88,24400.0,16.7975,16.8111,16.7884,16.7975,24400.0
2006-06-02 13:40:00,36.88,36.89,36.85,36.85,47000.0,16.7975,16.802,16.7838,16.7838,47000.0
2006-06-02 13:45:00,36.87,36.87,36.81,36.84,43400.0,16.7929,16.7929,16.7656,16.7792,43400.0
2006-06-02 13:50:00,36.85,36.88,36.84,36.84,22400.0,16.7838,16.7975,16.7792,16.7792,22400.0
2006-06-02 13:55:00,36.84,36.85,36.83,36.85,29800.0,16.7792,16.7838,16.7747,16.7838,29800.0
2006-06-02 14:00:00,36.85,36.86,36.81,36.83,81000.0,16.7838,16.7884,16.7656,16.7747,81000.0
2006-06-02 14:05:00,36.82,36.88,36.82,36.85,21000.0,16.7701,16.7975,16.7701,16.7838,21000.0
2006-06-02 14:10:00,36.85,36.91,36.85,36.88,42000.0,16.7838,16.8111,16.7838,16.7975,42000.0
2006-06-02 14:15:00,36.88,36.92,36.86,36.9,26800.0,16.7975,16.8157,16.7884,16.8066,26800.0
2006-06-02 14:20:00,36.91,36.93,36.9,36.91,13800.0,16.8111,16.8202,16.8066,16.8111,13800.0
2006-06-02 14:25:00,36.91,36.92,36.88,36.92,10200.0,16.8111,16.8157,16.7975,16.8157,10200.0
2006-06-02 14:30:00,36.92,37.05,36.92,37.05,47400.0,16.8157,16.8749,16.8157,16.8749,47400.0
2006-06-02 14:35:00,37.05,37.06,36.96,37.01,56600.0,16.8749,16.8795,16.8339,16.8567,56600.0
2006-06-02 14:40:00,37.01,37.04,37.0,37.03,28000.0,16.8567,16.8703,16.8521,16.8658,28000.0
2006-06-02 14:45:00,37.03,37.07,37.02,37.06,57200.0,16.8658,16.884,16.8612,16.8795,57200.0
2006-06-02 14:50:00,37.07,37.07,37.04,37.05,83800.0,16.884,16.884,16.8703,16.8749,83800.0
2006-06-02 14:55:00,37.04,37.06,36.99,37.0,84200.0,16.8703,16.8795,16.8476,16.8521,84200.0
2006-06-02 15:00:00,37.0,37.0,36.97,36.99,52000.0,16.8521,16.8521,16.8385,16.8476,52000.0
2006-06-02 15:05:00,36.99,37.04,36.98,37.04,34400.0,16.8476,16.8703,16.843,16.8703,34400.0
2006-06-02 15:10:00,37.04,37.05,37.01,37.04,31600.0,16.8703,16.8749,16.8567,16.8703,31600.0
2006-06-02 15:15:00,37.05,37.07,37.05,37.06,16600.0,16.8749,16.884,16.8749,16.8795,16600.0
2006-06-02 15:20:00,37.06,37.06,37.03,37.05,54800.0,16.8795,16.8795,16.8658,16.8749,54800.0
2006-06-02 15:25:00,37.05,37.07,37.02,37.07,40600.0,16.8749,16.884,16.8612,16.884,40600.0
2006-06-02 15:30:00,37.06,37.09,37.02,37.07,70800.0,16.8795,16.8931,16.8612,16.884,70800.0
2006-06-02 15:35:00,37.07,37.1,37.02,37.02,37200.0,16.884,16.8977,16.8612,16.8612,37200.0
2006-06-02 15:40:00,37.02,37.09,37.02,37.09,45200.0,16.8612,16.8931,16.8612,16.8931,45200.0
2006-06-02 15:45:00,37.09,37.09,37.07,37.08,61000.0,16.8931,16.8931,16.884,16.8886,61000.0
2006-06-02 15:50:00,37.1,37.1,37.07,37.08,113800.0,16.8977,16.8977,16.884,16.8886,113800.0
2006-06-02 15:55:00,37.08,37.09,37.06,37.09,45200.0,16.8886,16.8931,16.8795,16.8931,45200.0
2006-06-05 09:30:00,37.1,37.1,37.03,37.07,56400.0,16.8977,16.8977,16.8658,16.884,56400.0
2006-06-05 09:35:00,37.07,37.12,36.99,37.07,36800.0,16.884,16.9068,16.8476,16.884,36800.0
2006-06-05 09:40:00,37.07,37.07,37.02,37.02,38000.0,16.884,16.884,16.8612,16.8612,38000.0
2006-06-05 09:45:00,37.02,37.04,36.98,36.98,29400.0,16.8612,16.8703,16.843,16.843,29400.0
2006-06-05 09:50:00,36.98,37.04,36.96,37.04,23000.0,16.843,16.8703,16.8339,16.8703,23000.0
2006-06-05 09:55:00,36.99,37.04,36.99,37.02,9400.0,16.8476,16.8703,16.8476,16.8612,9400.0
2006-06-05 10:00:00,37.01,37.02,36.95,37.02,26400.0,16.8567,16.8612,16.8294,16.8612,26400.0
2006-06-05 10:05:00,36.99,37.01,36.97,37.01,6000.0,16.8476,16.8567,16.8385,16.8567,6000.0
2006-06-05 10:10:00,37.01,37.04,37.01,37.02,45200.0,16.8567,16.8703,16.8567,16.8612,45200.0
2006-06-05 10:15:00,37.02,37.02,37.01,37.02,36800.0,16.8612,16.8612,16.8567,16.8612,36800.0
2006-06-05 10:20:00,37.02,37.02,37.0,37.01,40800.0,16.8612,16.8612,16.8521,16.8567,40800.0
2006-06-05 10:25:00,36.99,37.02,36.99,37.02,20200.0,16.8476,16.8612,16.8476,16.8612,20200.0
2006-06-05 10:30:00,37.04,37.1,37.03,37.07,60800.0,16.8703,16.8977,16.8658,16.884,60800.0
2006-06-05 10:35:00,37.09,37.12,37.07,37.12,121600.0,16.8931,16.9068,16.884,16.9068,121600.0
2006-06-05 10:40:00,37.1,37.12,37.07,37.12,63600.0,16.8977,16.9068,16.884,16.9068,63600.0
2006-06-05 10:45:00,37.12,37.2,37.12,37.2,51400.0,16.9068,16.9432,16.9068,16.9432,51400.0
2006-06-05 10:50:00,37.2,37.25,37.2,37.24,114200.0,16.9432,16.966,16.9432,16.9614,114200.0
2006-06-05 10:55:00,37.24,37.26,37.23,37.26,22200.0,16.9614,16.9705,16.9569,16.9705,22200.0
2006-06-05 11:00:00,37.26,37.3,37.26,37.3,14200.0,16.9705,16.9888,16.9705,16.9888,14200.0
2006-06-05 11:05:00,37.3,37.33,37.27,37.29,129400.0,16.9888,17.0024,16.9751,16.9842,129400.0
2006-06-05 11:10:00,37.3,37.35,37.29,37.31,105200.0,16.9888,17.0115,16.9842,16.9933,105200.0
2006-06-05 11:15:00,37.31,37.31,37.27,37.27,44800.0,16.9933,16.9933,16.9751,16.9751,44800.0
2006-06-05 11:20:00,37.27,37.29,37.26,37.26,36400.0,16.9751,16.9842,16.9705,16.9705,36400.0
2006-06-05 11:25:00,37.26,37.27,37.24,37.24,19000.0,16.9705,16.9751,16.9614,16.9614,19000.0
2006-06-05 11:30:00,37.23,37.27,37.23,37.27,34400.0,16.9569,16.9751,16.9569,16.9751,34400.0
2006-06-05 11:35:00,37.27,37.27,37.22,37.22,18600.0,16.9751,16.9751,16.9523,16.9523,18600.0
2006-06-05 11:40:00,37.22,37.24,37.22,37.24,5600.0,16.9523,16.9614,16.9523,16.9614,5600.0
2006-06-05 11:45:00,37.24,37.24,37.22,37.22,4600.0,16.9614,16.9614,16.9523,16.9523,4600.0
2006-06-05 11:50:00,37.22,37.22,37.19,37.19,11600.0,16.9523,16.9523,16.9387,16.9387,11600.0
2006-06-05 11:55:00,37.2,37.21,37.19,37.2,16200.0,16.9432,16.9478,16.9387,16.9432,16200.0
2006-06-05 12:00:00,37.21,37.23,37.19,37.22,18200.0,16.9478,16.9569,16.9387,16.9523,18200.0
2006-06-05 12:05:00,37.2,37.24,37.2,37.24,24200.0,16.9432,16.9614,16.9432,16.9614,24200.0
2006-06-05 12:10:00,37.23,37.23,37.21,37.22,5400.0,16.9569,16.9569,16.9478,16.9523,5400.0
2006-06-05 12:15:00,37.21,37.24,37.21,37.24,8600.0,16.9478,16.9614,16.9478,16.9614,8600.0
2006-06-05 12:20:00,37.24,37.24,37.23,37.23,3800.0,16.9614,16.9614,16.9569,16.9569,3800.0
2006-06-05 12:25:00,37.23,37.24,37.22,37.24,12400.0,16.9569,16.9614,16.9523,16.9614,12400.0
2006-06-05 12:30:00,37.23,37.26,37.23,37.25,15600.0,16.9569,16.9705,16.9569,16.966,15600.0
2006-06-05 12:35:00,37.25,37.27,37.24,37.26,32800.0,16.966,16.9751,16.9614,16.9705,32800.0
2006-06-05 12:40:00,37.26,37.29,37.25,37.27,55400.0,16.9705,16.9842,16.966,16.9751,55400.0
2006-06-05 12:45:00,37.27,37.3,37.26,37.27,9600.0,16.9751,16.9888,16.9705,16.9751,9600.0
2006-06-05 12:50:00,37.27,37.3,37.27,37.27,11000.0,16.9751,16.9888,16.9751,16.9751,11000.0
2006-06-05 12:55:00,37.29,37.33,37.29,37.33,12600.0,16.9842,17.0024,16.9842,17.0024,12600.0
2006-06-05 13:00:00,37.34,37.35,37.32,37.33,8800.0,17.007,17.0115,16.9979,17.0024,8800.0
2006-06-05 13:05:00,37.34,37.35,37.33,37.34,6200.0,17.007,17.0115,17.0024,17.007,6200.0
2006-06-05 13:10:00,37.34,37.35,37.33,37.33,7000.0,17.007,17.0115,17.0024,17.0024,7000.0
2006-06-05 13:15:00,37.32,37.34,37.29,37.34,29200.0,16.9979,17.007,16.9842,17.007,29200.0
2006-06-05 13:20:00,37.34,37.34,37.29,37.29,23400.0,17.007,17.007,16.9842,16.9842,23400.0
2006-06-05 13:25:00,37.3,37.3,37.28,37.3,17000.0,16.9888,16.9888,16.9797,16.9888,17000.0
2006-06-05 13:30:00,37.29,37.3,37.29,37.29,24200.0,16.9842,16.9888,16.9842,16.9842,24200.0
2006-06-05 13:35:00,37.29,37.3,37.27,37.3,32200.0,16.9842,16.9888,16.9751,16.9888,32200.0
2006-06-05 13:40:00,37.27,37.31,37.27,37.31,24800.0,16.9751,16.9933,16.9751,16.9933,24800.0
2006-06-05 13:45:00,37.31,37.33,37.31,37.32,42800.0,16.9933,17.0024,16.9933,16.9979,42800.0
2006-06-05 13:50:00,37.32,37.34,37.3,37.33,28200.0,16.9979,17.007,16.9888,17.0024,28200.0
2006-06-05 13:55:00,37.33,37.38,37.32,37.38,28200.0,17.0024,17.0252,16.9979,17.0252,28200.0
2006-06-05 14:00:00,37.38,37.38,37.33,37.34,27200.0,17.0252,17.0252,17.0024,17.007,27200.0
2006-06-05 14:05:00,37.34,37.34,37.26,37.26,37600.0,17.007,17.007,16.9705,16.9705,37600.0
2006-06-05 14:10:00,37.28,37.32,37.26,37.29,63000.0,16.9797,16.9979,16.9705,16.9842,63000.0
2006-06-05 14:15:00,37.27,37.29,37.2,37.21,82400.0,16.9751,16.9842,16.9432,16.9478,82400.0
2006-06-05 14:20:00,37.21,37.27,37.18,37.24,89200.0,16.9478,16.9751,16.9341,16.9614,89200.0
2006-06-05 14:25:00,37.27,37.27,37.18,37.2,52400.0,16.9751,16.9751,16.9341,16.9432,52400.0
2006-06-05 14:30:00,37.2,37.2,37.08,37.09,62000.0,16.9432,16.9432,16.8886,16.8931,62000.0
2006-06-05 14:35:00,37.07,37.1,36.99,36.99,48800.0,16.884,16.8977,16.8476,16.8476,48800.0
2006-06-05 14:40:00,36.99,37.05,36.98,37.04,65800.0,16.8476,16.8749,16.843,16.8703,65800.0
2006-06-05 14:45:00,37.04,37.13,37.02,37.1,66000.0,16.8703,16.9113,16.8612,16.8977,66000.0
2006-06-05 14:50:00,37.1,37.1,37.07,37.1,46600.0,16.8977,16.8977,16.884,16.8977,46600.0
2006-06-05 14:55:00,37.1,37.13,37.09,37.1,24400.0,16.8977,16.9113,16.8931,16.8977,24400.0
2006-06-05 15:00:00,37.1,37.1,37.08,37.08,22600.0,16.8977,16.8977,16.8886,16.8886,22600.0
2006-06-05 15:05:00,37.07,37.07,37.0,37.05,38200.0,16.884,16.884,16.8521,16.8749,38200.0
2006-06-05 15:10:00,37.06,37.06,36.99,37.01,31200.0,16.8795,16.8795,16.8476,16.8567,31200.0
2006-06-05 15:15:00,37.01,37.12,37.01,37.1,38800.0,16.8567,16.9068,16.8567,16.8977,38800.0
2006-06-05 15:20:00,37.08,37.11,37.06,37.07,16000.0,16.8886,16.9022,16.8795,16.884,16000.0
2006-06-05 15:25:00,37.07,37.07,36.99,37.0,40800.0,16.884,16.884,16.8476,16.8521,40800.0
2006-06-05 15:30:00,37.01,37.01,36.99,36.99,47000.0,16.8567,16.8567,16.8476,16.8476,47000.0
2006-06-05 15:35:00,36.98,37.05,36.96,36.99,37200.0,16.843,16.8749,16.8339,16.8476,37200.0
2006-06-05 15:40:00,36.99,36.99,36.93,36.93,45600.0,16.8476,16.8476,16.8202,16.8202,45600.0
2006-06-05 15:45:00,36.93,36.95,36.85,36.85,64200.0,16.8202,16.8294,16.7838,16.7838,64200.0
2006-06-05 15:50:00,36.85,36.93,36.85,36.88,98600.0,16.7838,16.8202,16.7838,16.7975,98600.0
2006-06-05 15:55:00,36.88,36.88,36.87,36.88,48400.0,16.7975,16.7975,16.7929,16.7975,48400.0
2006-06-06 09:30:00,36.9,37.13,36.9,37.08,44000.0,16.8066,16.9113,16.8066,16.8886,44000.0
2006-06-06 09:35:00,37.05,37.05,36.91,36.94,21600.0,16.8749,16.8749,16.8111,16.8248,21600.0
2006-06-06 09:40:00,36.94,36.99,36.88,36.98,28400.0,16.8248,16.8476,16.7975,16.843,28400.0
2006-06-06 09:45:00,36.98,36.98,36.81,36.85,56800.0,16.843,16.843,16.7656,16.7838,56800.0
2006-06-06 09:50:00,36.86,36.9,36.79,36.85,24800.0,16.7884,16.8066,16.7565,16.7838,24800.0
2006-06-06 09:55:00,36.85,36.85,36.8,36.82,21600.0,16.7838,16.7838,16.761,16.7701,21600.0
2006-06-06 10:00:00,36.82,36.82,36.71,36.72,78000.0,16.7701,16.7701,16.72,16.7246,78000.0
2006-06-06 10:05:00,36.7,36.7,36.63,36.7,48400.0,16.7155,16.7155,16.6836,16.7155,48400.0
2006-06-06 10:10:00,36.7,36.71,36.63,36.65,142400.0,16.7155,16.72,16.6836,16.6927,142400.0
2006-06-06 10:15:00,36.65,36.77,36.65,36.71,125400.0,16.6927,16.7474,16.6927,16.72,125400.0
2006-06-06 10:20:00,36.7,36.76,36.66,36.74,119400.0,16.7155,16.7428,16.6973,16.7337,119400.0
2006-06-06 10:25:00,36.75,36.8,36.74,36.76,26000.0,16.7383,16.761,16.7337,16.7428,26000.0
2006-06-06 10:30:00,36.76,36.82,36.75,36.8,41200.0,16.7428,16.7701,16.7383,16.761,41200.0
2006-06-06 10:35:00,36.79,36.82,36.73,36.74,37000.0,16.7565,16.7701,16.7291,16.7337,37000.0
2006-06-06 10:40:00,36.73,36.77,36.72,36.74,108400.0,16.7291,16.7474,16.7246,16.7337,108400.0
2006-06-06 10:45:00,36.74,36.76,36.7,36.71,44200.0,16.7337,16.7428,16.7155,16.72,44200.0
2006-06-06 10:50:00,36.71,36.76,36.7,36.7,29600.0,16.72,16.7428,16.7155,16.7155,29600.0
2006-06-06 10:55:00,36.7,36.71,36.62,36.71,21000.0,16.7155,16.72,16.679,16.72,21000.0
2006-06-06 11:00:00,36.72,36.74,36.62,36.65,99000.0,16.7246,16.7337,16.679,16.6927,99000.0
2006-06-06 11:05:00,36.6,36.62,36.56,36.57,25400.0,16.6699,16.679,16.6517,16.6563,25400.0
2006-06-06 11:10:00,36.57,36.57,36.54,36.55,40800.0,16.6563,16.6563,16.6426,16.6472,40800.0
2006-06-06 11:15:00,36.55,36.62,36.55,36.62,24600.0,16.6472,16.679,16.6472,16.679,24600.0
2006-06-06 11:20:00,36.6,36.65,36.6,36.63,25800.0,16.6699,16.6927,16.6699,16.6836,25800.0
2006-06-06 11:25:00,36.63,36.63,36.57,36.6,53600.0,16.6836,16.6836,16.6563,16.6699,53600.0
2006-06-06 11:30:00,36.6,36.66,36.6,36.63,39200.0,16.6699,16.6973,16.6699,16.6836,39200.0
2006-06-06 11:35:00,36.64,36.64,36.53,36.53,18000.0,16.6882,16.6882,16.6381,16.6381,18000.0
2006-06-06 11:40:00,36.53,36.63,36.51,36.59,39400.0,16.6381,16.6836,16.6289,16.6654,39400.0
2006-06-06 11:45:00,36.58,36.59,36.52,36.56,46000.0,16.6608,16.6654,16.6335,16.6517,46000.0
2006-06-06 11:50:00,36.57,36.6,36.56,36.58,38400.0,16.6563,16.6699,16.6517,16.6608,38400.0
2006-06-06 11:55:00,36.57,36.59,36.56,36.56,48600.0,16.6563,16.6654,16.6517,16.6517,48600.0
2006-06-06 12:00:00,36.56,36.6,36.56,36.6,28400.0,16.6517,16.6699,16.6517,16.6699,28400.0
2006-06-06 12:05:00,36.6,36.6,36.56,36.56,15400.0,16.6699,16.6699,16.6517,16.6517,15400.0
2006-06-06 12:10:00,36.57,36.72,36.57,36.69,26200.0,16.6563,16.7246,16.6563,16.7109,26200.0
2006-06-06 12:15:00,36.69,36.83,36.69,36.81,44600.0,16.7109,16.7747,16.7109,16.7656,44600.0
2006-06-06 12:20:00,36.82,36.82,36.69,36.7,31600.0,16.7701,16.7701,16.7109,16.7155,31600.0
2006-06-06 12:25:00,36.7,36.7,36.65,36.65,13400.0,16.7155,16.7155,16.6927,16.6927,13400.0
2006-06-06 12:30:00,36.65,36.74,36.64,36.72,22800.0,16.6927,16.7337,16.6882,16.7246,22800.0
2006-06-06 12:35:00,36.74,36.8,36.73,36.8,42400.0,16.7337,16.761,16.7291,16.761,42400.0
2006-06-06 12:40:00,36.81,36.9,36.8,36.89,60800.0,16.7656,16.8066,16.761,16.802,60800.0
2006-06-06 12:45:00,36.89,36.92,36.87,36.91,20200.0,16.802,16.8157,16.7929,16.8111,20200.0
2006-06-06 12:50:00,36.9,36.9,36.83,36.88,25000.0,16.8066,16.8066,16.7747,16.7975,25000.0
2006-06-06 12:55:00,36.88,37.0,36.88,36.99,53000.0,16.7975,16.8521,16.7975,16.8476,53000.0
2006-06-06 13:00:00,36.98,36.98,36.93,36.93,19200.0,16.843,16.843,16.8202,16.8202,19200.0
2006-06-06 13:05:00,36.93,36.97,36.91,36.93,13600.0,16.8202,16.8385,16.8111,16.8202,13600.0
2006-06-06 13:10:00,36.92,36.93,36.89,36.93,19800.0,16.8157,16.8202,16.802,16.8202,19800.0
2006-06-06 13:15:00,36.93,36.94,36.91,36.92,8200.0,16.8202,16.8248,16.8111,16.8157,8200.0
2006-06-06 13:20:00,36.92,36.96,36.92,36.96,25600.0,16.8157,16.8339,16.8157,16.8339,25600.0
2006-06-06 13:25:00,36.95,37.01,36.93,36.94,38000.0,16.8294,16.8567,16.8202,16.8248,38000.0
2006-06-06 13:30:00,36.94,36.96,36.91,36.94,26400.0,16.8248,16.8339,16.8111,16.8248,26400.0
2006-06-06 13:35:00,36.94,36.97,36.91,36.94,32800.0,16.8248,16.8385,16.8111,16.8248,32800.0
2006-06-06 13:40:00,36.94,36.94,36.84,36.85,34000.0,16.8248,16.8248,16.7792,16.7838,34000.0
2006-06-06 13:45:00,36.85,36.85,36.8,36.82,16200.0,16.7838,16.7838,16.761,16.7701,16200.0
2006-06-06 13:50:00,36.82,36.83,36.79,36.81,28600.0,16.7701,16.7747,16.7565,16.7656,28600.0
2006-06-06 13:55:00,36.81,36.85,36.76,36.82,20800.0,16.7656,16.7838,16.7428,16.7701,20800.0
2006-06-06 14:00:00,36.82,36.85,36.79,36.8,18000.0,16.7701,16.7838,16.7565,16.761,18000.0
2006-06-06 14:05:00,36.79,36.79,36.73,36.73,31200.0,16.7565,16.7565,16.7291,16.7291,31200.0
2006-06-06 14:10:00,36.73,36.74,36.68,36.69,50400.0,16.7291,16.7337,16.7064,16.7109,50400.0
2006-06-06 14:15:00,36.69,36.71,36.67,36.7,56600.0,16.7109,16.72,16.7018,16.7155,56600.0
2006-06-06 14:20:00,36.7,36.71,36.69,36.69,15400.0,16.7155,16.72,16.7109,16.7109,15400.0
2006-06-06 14:25:00,36.71,36.75,36.71,36.73,46200.0,16.72,16.7383,16.72,16.7291,46200.0
2006-06-06 14:30:00,36.74,36.75,36.68,36.68,27600.0,16.7337,16.7383,16.7064,16.7064,27600.0
2006-06-06 14:35:00,36.69,36.73,36.67,36.68,17200.0,16.7109,16.7291,16.7018,16.7064,17200.0
2006-06-06 14:40:00,36.69,36.71,36.65,36.7,40200.0,16.7109,16.72,16.6927,16.7155,40200.0
2006-06-06 14:45:00,36.71,36.73,36.7,36.72,61600.0,16.72,16.7291,16.7155,16.7246,61600.0
2006-06-06 14:50:00,36.72,36.73,36.71,36.73,21000.0,16.7246,16.7291,16.72,16.7291,21000.0
2006-06-06 14:55:00,36.73,36.77,36.71,36.74,29400.0,16.7291,16.7474,16.72,16.7337,29400.0
2006-06-06 15:00:00,36.73,36.76,36.71,36.75,31400.0,16.7291,16.7428,16.72,16.7383,31400.0
2006-06-06 15:05:00,36.75,36.79,36.75,36.76,22800.0,16.7383,16.7565,16.7383,16.7428,22800.0
2006-06-06 15:10:00,36.76,36.76,36.7,36.74,26800.0,16.7428,16.7428,16.7155,16.7337,26800.0
2006-06-06 15:15:00,36.75,36.76,36.64,36.66,25400.0,16.7383,16.7428,16.6882,16.6973,25400.0
2006-06-06 15:20:00,36.66,36.69,36.66,36.67,21800.0,16.6973,16.7109,16.6973,16.7018,21800.0
2006-06-06 15:25:00,36.66,36.74,36.63,36.73,27800.0,16.6973,16.7337,16.6836,16.7291,27800.0
2006-06-06 15:30:00,36.74,36.78,36.73,36.77,46400.0,16.7337,16.7519,16.7291,16.7474,46400.0
2006-06-06 15:35:00,36.77,36.83,36.66,36.83,43000.0,16.7474,16.7747,16.6973,16.7747,43000.0
2006-06-06 15:40:00,36.82,36.9,36.81,36.81,48800.0,16.7701,16.8066,16.7656,16.7656,48800.0
2006-06-06 15:45:00,36.81,36.88,36.8,36.85,36200.0,16.7656,16.7975,16.761,16.7838,36200.0
2006-06-06 15:50:00,36.85,36.88,36.79,36.85,47000.0,16.7838,16.7975,16.7565,16.7838,47000.0
2006-06-06 15:55:00,36.85,36.91,36.82,36.91,93200.0,16.7838,16.8111,16.7701,16.8111,93200.0
2006-06-07 09:30:00,36.95,36.95,36.91,36.92,53200.0,16.8294,16.8294,16.8111,16.8157,53200.0
2006-06-07 09:35:00,36.91,36.92,36.88,36.88,36800.0,16.8111,16.8157,16.7975,16.7975,36800.0
2006-06-07 09:40:00,36.88,36.88,36.79,36.81,45600.0,16.7975,16.7975,16.7565,16.7656,45600.0
2006-06-07 09:45:00,36.8,36.81,36.74,36.8,35400.0,16.761,16.7656,16.7337,16.761,35400.0
2006-06-07 09:50:00,36.79,36.8,36.75,36.78,40800.0,16.7565,16.761,16.7383,16.7519,40800.0
2006-06-07 09:55:00,36.78,36.88,36.78,36.83,47200.0,16.7519,16.7975,16.7519,16.7747,47200.0
2006-06-07 10:00:00,36.85,36.99,36.84,36.96,68000.0,16.7838,16.8476,16.7792,16.8339,68000.0
2006-06-07 10:05:00,36.96,36.99,36.91,36.92,71600.0,16.8339,16.8476,16.8111,16.8157,71600.0
2006-06-07 10:10:00,36.93,36.99,36.88,36.97,27200.0,16.8202,16.8476,16.7975,16.8385,27200.0
2006-06-07 10:15:00,36.97,36.98,36.93,36.95,24600.0,16.8385,16.843,16.8202,16.8294,24600.0
2006-06-07 10:20:00,36.95,36.95,36.87,36.92,33600.0,16.8294,16.8294,16.7929,16.8157,33600.0
2006-06-07 10:25:00,36.93,36.97,36.89,36.96,42400.0,16.8202,16.8385,16.802,16.8339,42400.0
2006-06-07 10:30:00,36.96,36.98,36.91,36.92,27800.0,16.8339,16.843,16.8111,16.8157,27800.0
2006-06-07 10:35:00,36.92,36.97,36.91,36.97,41200.0,16.8157,16.8385,16.8111,16.8385,41200.0
2006-06-07 10:40:00,36.97,36.99,36.85,36.94,24600.0,16.8385,16.8476,16.7838,16.8248,24600.0
2006-06-07 10:45:00,36.94,36.98,36.94,36.98,29400.0,16.8248,16.843,16.8248,16.843,29400.0
2006-06-07 10:50:00,36.98,36.99,36.93,36.95,26000.0,16.843,16.8476,16.8202,16.8294,26000.0
2006-06-07 10:55:00,36.96,37.0,36.95,37.0,24200.0,16.8339,16.8521,16.8294,16.8521,24200.0
2006-06-07 11:00:00,37.0,37.04,36.99,37.02,32400.0,16.8521,16.8703,16.8476,16.8612,32400.0
2006-06-07 11:05:00,37.02,37.02,36.88,36.9,33800.0,16.8612,16.8612,16.7975,16.8066,33800.0
2006-06-07 11:10:00,36.9,36.9,36.86,36.88,51400.0,16.8066,16.8066,16.7884,16.7975,51400.0
2006-06-07 11:15:00,36.88,36.88,36.87,36.88,111400.0,16.7975,16.7975,16.7929,16.7975,111400.0
2006-06-07 11:20:00,36.88,36.88,36.77,36.77,179800.0,16.7975,16.7975,16.7474,16.7474,179800.0
2006-06-07 11:25:00,36.77,36.77,36.69,36.7,88800.0,16.7474,16.7474,16.7109,16.7155,88800.0
2006-06-07 11:30:00,36.69,36.72,36.69,36.71,45200.0,16.7109,16.7246,16.7109,16.72,45200.0
2006-06-07 11:35:00,36.7,36.74,36.69,36.73,34600.0,16.7155,16.7337,16.7109,16.7291,34600.0
2006-06-07 11:40:00,36.73,36.73,36.69,36.69,49000.0,16.7291,16.7291,16.7109,16.7109,49000.0
2006-06-07 11:45:00,36.7,36.73,36.7,36.73,51800.0,16.7155,16.7291,16.7155,16.7291,51800.0
2006-06-07 11:50:00,36.72,36.74,36.7,36.73,33800.0,16.7246,16.7337,16.7155,16.7291,33800.0
2006-06-07 11:55:00,36.72,36.81,36.71,36.8,45400.0,16.7246,16.7656,16.72,16.761,45400.0
2006-06-07 12:00:00,36.79,36.85,36.78,36.84,52400.0,16.7565,16.7838,16.7519,16.7792,52400.0
2006-06-07 12:05:00,36.84,36.86,36.76,36.76,52600.0,16.7792,16.7884,16.7428,16.7428,52600.0
2006-06-07 12:10:00,36.77,36.83,36.76,36.81,28200.0,16.7474,16.7747,16.7428,16.7656,28200.0
2006-06-07 12:15:00,36.81,36.83,36.8,36.81,24600.0,16.7656,16.7747,16.761,16.7656,24600.0
2006-06-07 12:20:00,36.81,36.86,36.81,36.85,17800.0,16.7656,16.7884,16.7656,16.7838,17800.0
2006-06-07 12:25:00,36.85,36.85,36.84,36.85,5000.0,16.7838,16.7838,16.7792,16.7838,5000.0
2006-06-07 12:30:00,36.85,36.87,36.82,36.82,18400.0,16.7838,16.7929,16.7701,16.7701,18400.0
2006-06-07 12:35:00,36.83,36.83,36.81,36.82,7000.0,16.7747,16.7747,16.7656,16.7701,7000.0
2006-06-07 12:40:00,36.82,36.83,36.82,36.82,5400.0,16.7701,16.7747,16.7701,16.7701,5400.0
2006-06-07 12:45:00,36.82,36.83,36.79,36.79,10800.0,16.7701,16.7747,16.7565,16.7565,10800.0
2006-06-07 12:50:00,36.77,36.77,36.74,36.77,10600.0,16.7474,16.7474,16.7337,16.7474,10600.0
2006-06-07 12:55:00,36.77,36.79,36.74,36.76,12600.0,16.7474,16.7565,16.7337,16.7428,12600.0
2006-06-07 13:00:00,36.77,36.84,36.77,36.84,12600.0,16.7474,16.7792,16.7474,16.7792,12600.0
2006-06-07 13:05:00,36.83,36.83,36.8,36.8,11600.0,16.7747,16.7747,16.761,16.761,11600.0
2006-06-07 13:10:00,36.8,36.82,36.77,36.79,9800.0,16.761,16.7701,16.7474,16.7565,9800.0
2006-06-07 13:15:00,36.79,36.82,36.77,36.81,8000.0,16.7565,16.7701,16.7474,16.7656,8000.0
2006-06-07 13:20:00,36.81,36.82,36.74,36.77,18600.0,16.7656,16.7701,16.7337,16.7474,18600.0
2006-06-07 13:25:00,36.77,36.79,36.76,36.77,10600.0,16.7474,16.7565,16.7428,16.7474,10600.0
2006-06-07 13:30:00,36.77,36.78,36.76,36.78,15600.0,16.7474,16.7519,16.7428,16.7519,15600.0
2006-06-07 13:35:00,36.78,36.8,36.65,36.67,23200.0,16.7519,16.761,16.6927,16.7018,23200.0
2006-06-07 13:40:00,36.68,36.71,36.66,36.68,19400.0,16.7064,16.72,16.6973,16.7064,19400.0
2006-06-07 13:45:00,36.68,36.7,36.65,36.66,27400.0,16.7064,16.7155,16.6927,16.6973,27400.0
2006-06-07 13:50:00,36.65,36.73,36.65,36.73,19800.0,16.6927,16.7291,16.6927,16.7291,19800.0
2006-06-07 13:55:00,36.72,36.73,36.69,36.69,17800.0,16.7246,16.7291,16.7109,16.7109,17800.0
2006-06-07 14:00:00,36.68,36.68,36.6,36.61,19600.0,16.7064,16.7064,16.6699,16.6745,19600.0
2006-06-07 14:05:00,36.6,36.63,36.58,36.58,20000.0,16.6699,16.6836,16.6608,16.6608,20000.0
2006-06-07 14:10:00,36.59,36.63,36.59,36.63,32000.0,16.6654,16.6836,16.6654,16.6836,32000.0
2006-06-07 14:15:00,36.63,36.65,36.59,36.59,20200.0,16.6836,16.6927,16.6654,16.6654,20200.0
2006-06-07 14:20:00,36.59,36.61,36.57,36.61,23800.0,16.6654,16.6745,16.6563,16.6745,23800.0
2006-06-07 14:25:00,36.61,36.68,36.61,36.68,17400.0,16.6745,16.7064,16.6745,16.7064,17400.0
2006-06-07 14:30:00,36.68,36.69,36.64,36.67,19000.0,16.7064,16.7109,16.6882,16.7018,19000.0
2006-06-07 14:35:00,36.67,36.69,36.63,36.63,51200.0,16.7018,16.7109,16.6836,16.6836,51200.0
2006-06-07 14:40:00,36.63,36.63,36.6,36.6,13600.0,16.6836,16.6836,16.6699,16.6699,13600.0
2006-06-07 14:45:00,36.6,36.6,36.56,36.56,14600.0,16.6699,16.6699,16.6517,16.6517,14600.0
2006-06-07 14:50:00,36.56,36.58,36.52,36.57,39600.0,16.6517,16.6608,16.6335,16.6563,39600.0
2006-06-07 14:55:00,36.56,36.59,36.52,36.55,29600.0,16.6517,16.6654,16.6335,16.6472,29600.0
2006-06-07 15:00:00,36.55,36.57,36.54,36.57,20200.0,16.6472,16.6563,16.6426,16.6563,20200.0
2006-06-07 15:05:00,36.58,36.58,36.57,36.58,25000.0,16.6608,16.6608,16.6563,16.6608,25000.0
2006-06-07 15:10:00,36.58,36.59,36.51,36.51,30800.0,16.6608,16.6654,16.6289,16.6289,30800.0
2006-06-07 15:15:00,36.52,36.55,36.51,36.52,23600.0,16.6335,16.6472,16.6289,16.6335,23600.0
2006-06-07 15:20:00,36.53,36.65,36.52,36.57,50200.0,16.6381,16.6927,16.6335,16.6563,50200.0
2006-06-07 15:25:00,36.57,36.57,36.45,36.48,34400.0,16.6563,16.6563,16.6016,16.6153,34400.0
2006-06-07 15:30:00,36.48,36.54,36.47,36.48,35200.0,16.6153,16.6426,16.6107,16.6153,35200.0
2006-06-07 15:35:00,36.48,36.56,36.48,36.55,26800.0,16.6153,16.6517,16.6153,16.6472,26800.0
2006-06-07 15:40:00,36.56,36.59,36.54,36.59,28400.0,16.6517,16.6654,16.6426,16.6654,28400.0
2006-06-07 15:45:00,36.59,36.59,36.48,36.48,47200.0,16.6654,16.6654,16.6153,16.6153,47200.0
2006-06-07 15:50:00,36.46,36.51,36.45,36.49,58600.0,16.6062,16.6289,16.6016,16.6198,58600.0
2006-06-07 15:55:00,36.51,36.52,36.42,36.42,56800.0,16.6289,16.6335,16.588,16.588,56800.0
2006-06-08 09:30:00,36.23,36.31,36.23,36.3,43200.0,16.5014,16.5379,16.5014,16.5333,43200.0
2006-06-08 09:35:00,36.3,36.3,36.21,36.21,39000.0,16.5333,16.5333,16.4923,16.4923,39000.0
2006-06-08 09:40:00,36.2,36.24,36.13,36.2,30800.0,16.4878,16.506,16.4559,16.4878,30800.0
2006-06-08 09:45:00,36.21,36.24,36.16,36.22,43400.0,16.4923,16.506,16.4695,16.4969,43400.0
2006-06-08 09:50:00,36.22,36.22,36.12,36.14,47800.0,16.4969,16.4969,16.4513,16.4604,47800.0
2006-06-08 09:55:00,36.13,36.21,36.11,36.15,57600.0,16.4559,16.4923,16.4468,16.465,57600.0
2006-06-08 10:00:00,36.16,36.17,36.08,36.1,65200.0,16.4695,16.4741,16.4331,16.4422,65200.0
2006-06-08 10:05:00,36.1,36.2,36.1,36.13,27800.0,16.4422,16.4878,16.4422,16.4559,27800.0
2006-06-08 10:10:00,36.15,36.21,36.14,36.19,31200.0,16.465,16.4923,16.4604,16.4832,31200.0
2006-06-08 10:15:00,36.18,36.18,36.13,36.14,34400.0,16.4786,16.4786,16.4559,16.4604,34400.0
2006-06-08 10:20:00,36.15,36.2,36.15,36.19,28400.0,16.465,16.4878,16.465,16.4832,28400.0
2006-06-08 10:25:00,36.18,36.19,36.16,36.16,39000.0,16.4786,16.4832,16.4695,16.4695,39000.0
2006-06-08 10:30:00,36.15,36.2,36.12,36.16,43000.0,16.465,16.4878,16.4513,16.4695,43000.0
2006-06-08 10:35:00,36.16,36.17,36.1,36.16,27600.0,16.4695,16.4741,16.4422,16.4695,27600.0
2006-06-08 10:40:00,36.17,36.23,36.17,36.22,39400.0,16.4741,16.5014,16.4741,16.4969,39400.0
2006-06-08 10:45:00,36.22,36.24,36.18,36.23,35000.0,16.4969,16.506,16.4786,16.5014,35000.0
2006-06-08 10:50:00,36.24,36.24,36.18,36.19,34400.0,16.506,16.506,16.4786,16.4832,34400.0
2006-06-08 10:55:00,36.19,36.24,36.18,36.24,33200.0,16.4832,16.506,16.4786,16.506,33200.0
2006-06-08 11:00:00,36.24,36.33,36.23,36.32,77000.0,16.506,16.547,16.5014,16.5424,77000.0
2006-06-08 11:05:00,36.32,36.35,36.27,36.33,69200.0,16.5424,16.5561,16.5196,16.547,69200.0
2006-06-08 11:10:00,36.33,36.34,36.27,36.27,86800.0,16.547,16.5515,16.5196,16.5196,86800.0
2006-06-08 11:15:00,36.26,36.28,36.2,36.21,45800.0,16.5151,16.5242,16.4878,16.4923,45800.0
2006-06-08 11:20:00,36.21,36.21,36.07,36.17,48000.0,16.4923,16.4923,16.4285,16.4741,48000.0
2006-06-08 11:25:00,36.15,36.18,36.15,36.16,24200.0,16.465,16.4786,16.465,16.4695,24200.0
2006-06-08 11:30:00,36.16,36.17,36.09,36.16,56200.0,16.4695,16.4741,16.4377,16.4695,56200.0
2006-06-08 11:35:00,36.16,36.2,36.1,36.18,40600.0,16.4695,16.4878,16.4422,16.4786,40600.0
2006-06-08 11:40:00,36.19,36.27,36.18,36.26,70600.0,16.4832,16.5196,16.4786,16.5151,70600.0
2006-06-08 11:45:00,36.26,36.27,36.19,36.23,57800.0,16.5151,16.5196,16.4832,16.5014,57800.0
2006-06-08 11:50:00,36.23,36.23,36.12,36.22,55000.0,16.5014,16.5014,16.4513,16.4969,55000.0
2006-06-08 11:55:00,36.23,36.35,36.21,36.33,58000.0,16.5014,16.5561,16.4923,16.547,58000.0
2006-06-08 12:00:00,36.33,36.37,36.22,36.23,72800.0,16.547,16.5652,16.4969,16.5014,72800.0
2006-06-08 12:05:00,36.23,36.33,36.22,36.29,42400.0,16.5014,16.547,16.4969,16.5287,42400.0
2006-06-08 12:10:00,36.3,36.35,36.21,36.21,54800.0,16.5333,16.5561,16.4923,16.4923,54800.0
2006-06-08 12:15:00,36.2,36.28,36.15,36.19,44400.0,16.4878,16.5242,16.465,16.4832,44400.0
2006-06-08 12:20:00,36.19,36.2,36.15,36.16,22800.0,16.4832,16.4878,16.465,16.4695,22800.0
2006-06-08 12:25:00,36.16,36.23,36.16,36.2,31400.0,16.4695,16.5014,16.4695,16.4878,31400.0
2006-06-08 12:30:00,36.2,36.23,36.18,36.19,33400.0,16.4878,16.5014,16.4786,16.4832,33400.0
2006-06-08 12:35:00,36.19,36.24,36.17,36.24,38600.0,16.4832,16.506,16.4741,16.506,38600.0
2006-06-08 12:40:00,36.24,36.25,36.18,36.22,32200.0,16.506,16.5105,16.4786,16.4969,32200.0
2006-06-08 12:45:00,36.22,36.23,36.17,36.22,27200.0,16.4969,16.5014,16.4741,16.4969,27200.0
2006-06-08 12:50:00,36.23,36.27,36.22,36.22,34600.0,16.5014,16.5196,16.4969,16.4969,34600.0
2006-06-08 12:55:00,36.22,36.24,36.19,36.2,39200.0,16.4969,16.506,16.4832,16.4878,39200.0
2006-06-08 13:00:00,36.21,36.22,36.16,36.18,29000.0,16.4923,16.4969,16.4695,16.4786,29000.0
2006-06-08 13:05:00,36.18,36.2,36.12,36.18,42000.0,16.4786,16.4878,16.4513,16.4786,42000.0
2006-06-08 13:10:00,36.18,36.23,36.15,36.23,26400.0,16.4786,16.5014,16.465,16.5014,26400.0
2006-06-08 13:15:00,36.23,36.26,36.15,36.18,34800.0,16.5014,16.5151,16.465,16.4786,34800.0
2006-06-08 13:20:00,36.17,36.22,36.15,36.22,27800.0,16.4741,16.4969,16.465,16.4969,27800.0
2006-06-08 13:25:00,36.22,36.26,36.2,36.25,27200.0,16.4969,16.5151,16.4878,16.5105,27200.0
2006-06-08 13:30:00,36.25,36.29,36.23,36.28,37400.0,16.5105,16.5287,16.5014,16.5242,37400.0
2006-06-08 13:35:00,36.29,36.36,36.27,36.33,43200.0,16.5287,16.5606,16.5196,16.547,43200.0
2006-06-08 13:40:00,36.33,36.42,36.31,36.34,89800.0,16.547,16.588,16.5379,16.5515,89800.0
2006-06-08 13:45:00,36.36,36.38,36.29,36.34,50600.0,16.5606,16.5697,16.5287,16.5515,50600.0
2006-06-08 13:50:00,36.34,36.4,36.29,36.38,38400.0,16.5515,16.5788,16.5287,16.5697,38400.0
2006-06-08 13:55:00,36.39,36.41,36.35,36.35,34800.0,16.5743,16.5834,16.5561,16.5561,34800.0
2006-06-08 14:00:00,36.37,36.42,36.33,36.38,40600.0,16.5652,16.588,16.547,16.5697,40600.0
2006-06-08 14:05:00,36.38,36.42,36.33,36.37,73200.0,16.5697,16.588,16.547,16.5652,73200.0
2006-06-08 14:10:00,36.37,36.37,36.31,36.36,51800.0,16.5652,16.5652,16.5379,16.5606,51800.0
2006-06-08 14:15:00,36.36,36.38,36.31,36.35,29800.0,16.5606,16.5697,16.5379,16.5561,29800.0
2006-06-08 14:20:00,36.35,36.35,36.24,36.26,45800.0,16.5561,16.5561,16.506,16.5151,45800.0
2006-06-08 14:25:00,36.25,36.35,36.24,36.32,37200.0,16.5105,16.5561,16.506,16.5424,37200.0
2006-06-08 14:30:00,36.32,36.32,36.22,36.29,35600.0,16.5424,16.5424,16.4969,16.5287,35600.0
2006-06-08 14:35:00,36.28,36.4,36.28,36.39,58200.0,16.5242,16.5788,16.5242,16.5743,58200.0
2006-06-08 14:40:00,36.4,36.4,36.29,36.3,40800.0,16.5788,16.5788,16.5287,16.5333,40800.0
2006-06-08 14:45:00,36.3,36.34,36.27,36.27,20600.0,16.5333,16.5515,16.5196,16.5196,20600.0
2006-06-08 14:50:00,36.27,36.27,36.22,36.24,23600.0,16.5196,16.5196,16.4969,16.506,23600.0
2006-06-08 14:55:00,36.24,36.29,36.21,36.24,38800.0,16.506,16.5287,16.4923,16.506,38800.0
2006-06-08 15:00:00,36.24,36.34,36.24,36.31,35000.0,16.506,16.5515,16.506,16.5379,35000.0
2006-06-08 15:05:00,36.31,36.33,36.3,36.31,26000.0,16.5379,16.547,16.5333,16.5379,26000.0
2006-06-08 15:10:00,36.3,36.38,36.3,36.33,46400.0,16.5333,16.5697,16.5333,16.547,46400.0
2006-06-08 15:15:00,36.31,36.35,36.27,36.27,168000.0,16.5379,16.5561,16.5196,16.5196,168000.0
2006-06-08 15:20:00,36.27,36.28,36.23,36.24,36600.0,16.5196,16.5242,16.5014,16.506,36600.0
2006-06-08 15:25:00,36.26,36.26,36.21,36.22,93600.0,16.5151,16.5151,16.4923,16.4969,93600.0
2006-06-08 15:30:00,36.21,36.28,36.18,36.27,94200.0,16.4923,16.5242,16.4786,16.5196,94200.0
2006-06-08 15:35:00,36.28,36.35,36.27,36.33,82600.0,16.5242,16.5561,16.5196,16.547,82600.0
2006-06-08 15:40:00,36.32,36.32,36.27,36.3,67000.0,16.5424,16.5424,16.5196,16.5333,67000.0
2006-06-08 15:45:00,36.3,36.32,36.29,36.31,305400.0,16.5333,16.5424,16.5287,16.5379,305400.0
2006-06-08 15:50:00,36.32,36.35,36.29,36.35,132600.0,16.5424,16.5561,16.5287,16.5561,132600.0
2006-06-08 15:55:00,36.35,36.36,36.31,36.32,76600.0,16.5561,16.5606,16.5379,16.5424,76600.0
2006-06-09 09:30:00,36.2,36.29,36.2,36.28,57400.0,16.4878,16.5287,16.4878,16.5242,57400.0
2006-06-09 09:35:00,36.29,36.3,36.16,36.24,65000.0,16.5287,16.5333,16.4695,16.506,65000.0
2006-06-09 09:40:00,36.19,36.32,36.18,36.3,42600.0,16.4832,16.5424,16.4786,16.5333,42600.0
2006-06-09 09:45:00,36.3,36.35,36.27,36.31,105000.0,16.5333,16.5561,16.5196,16.5379,105000.0
2006-06-09 09:50:00,36.3,36.35,36.3,36.35,47600.0,16.5333,16.5561,16.5333,16.5561,47600.0
2006-06-09 09:55:00,36.35,36.41,36.34,36.4,29600.0,16.5561,16.5834,16.5515,16.5788,29600.0
2006-06-09 10:00:00,36.4,36.43,36.35,36.38,16200.0,16.5788,16.5925,16.5561,16.5697,16200.0
2006-06-09 10:05:00,36.38,36.4,36.36,36.4,17400.0,16.5697,16.5788,16.5606,16.5788,17400.0
2006-06-09 10:10:00,36.4,36.44,36.32,36.32,36400.0,16.5788,16.5971,16.5424,16.5424,36400.0
2006-06-09 10:15:00,36.31,36.35,36.27,36.34,46000.0,16.5379,16.5561,16.5196,16.5515,46000.0
2006-06-09 10:20:00,36.35,36.36,36.32,36.33,79800.0,16.5561,16.5606,16.5424,16.547,79800.0
2006-06-09 10:25:00,36.33,36.38,36.32,36.38,359600.0,16.547,16.5697,16.5424,16.5697,359600.0
2006-06-09 10:30:00,36.38,36.39,36.35,36.37,108400.0,16.5697,16.5743,16.5561,16.5652,108400.0
2006-06-09 10:35:00,36.37,36.43,36.35,36.41,49200.0,16.5652,16.5925,16.5561,16.5834,49200.0
2006-06-09 10:40:00,36.42,36.45,36.35,36.36,47200.0,16.588,16.6016,16.5561,16.5606,47200.0
2006-06-09 10:45:00,36.38,36.39,36.36,36.37,32600.0,16.5697,16.5743,16.5606,16.5652,32600.0
2006-06-09 10:50:00,36.37,36.4,36.34,36.34,42200.0,16.5652,16.5788,16.5515,16.5515,42200.0
2006-06-09 10:55:00,36.35,36.37,36.33,36.35,53400.0,16.5561,16.5652,16.547,16.5561,53400.0
2006-06-09 11:00:00,36.34,36.35,36.33,36.33,70400.0,16.5515,16.5561,16.547,16.547,70400.0
2006-06-09 11:05:00,36.33,36.34,36.33,36.33,118800.0,16.547,16.5515,16.547,16.547,118800.0
2006-06-09 11:10:00,36.33,36.33,36.28,36.29,56000.0,16.547,16.547,16.5242,16.5287,56000.0
2006-06-09 11:15:00,36.3,36.33,36.29,36.33,155400.0,16.5333,16.547,16.5287,16.547,155400.0
2006-06-09 11:20:00,36.33,36.35,36.31,36.35,17400.0,16.547,16.5561,16.5379,16.5561,17400.0
2006-06-09 11:25:00,36.33,36.35,36.32,36.32,16600.0,16.547,16.5561,16.5424,16.5424,16600.0
2006-06-09 11:30:00,36.33,36.37,36.32,36.37,19400.0,16.547,16.5652,16.5424,16.5652,19400.0
2006-06-09 11:35:00,36.35,36.38,36.33,36.33,18800.0,16.5561,16.5697,16.547,16.547,18800.0
2006-06-09 11:40:00,36.33,36.34,36.3,36.31,18200.0,16.547,16.5515,16.5333,16.5379,18200.0
2006-06-09 11:45:00,36.33,36.33,36.3,36.31,50400.0,16.547,16.547,16.5333,16.5379,50400.0
2006-06-09 11:50:00,36.3,36.31,36.3,36.3,138600.0,16.5333,16.5379,16.5333,16.5333,138600.0
2006-06-09 11:55:00,36.3,36.35,36.3,36.34,127400.0,16.5333,16.5561,16.5333,16.5515,127400.0
2006-06-09 12:00:00,36.34,36.4,36.34,36.39,19400.0,16.5515,16.5788,16.5515,16.5743,19400.0
2006-06-09 12:05:00,36.39,36.48,36.39,36.47,46200.0,16.5743,16.6153,16.5743,16.6107,46200.0
2006-06-09 12:10:00,36.48,36.52,36.46,36.46,75800.0,16.6153,16.6335,16.6062,16.6062,75800.0
2006-06-09 12:15:00,36.45,36.46,36.42,36.44,17200.0,16.6016,16.6062,16.588,16.5971,17200.0
2006-06-09 12:20:00,36.44,36.44,36.41,36.41,10800.0,16.5971,16.5971,16.5834,16.5834,10800.0
2006-06-09 12:25:00,36.41,36.42,36.36,36.42,26600.0,16.5834,16.588,16.5606,16.588,26600.0
2006-06-09 12:30:00,36.42,36.46,36.42,36.43,20600.0,16.588,16.6062,16.588,16.5925,20600.0
2006-06-09 12:35:00,36.45,36.45,36.38,36.38,10400.0,16.6016,16.6016,16.5697,16.5697,10400.0
2006-06-09 12:40:00,36.38,36.44,36.38,36.41,18600.0,16.5697,16.5971,16.5697,16.5834,18600.0
2006-06-09 12:45:00,36.41,36.44,36.39,36.42,16600.0,16.5834,16.5971,16.5743,16.588,16600.0
2006-06-09 12:50:00,36.44,36.45,36.42,36.44,17200.0,16.5971,16.6016,16.588,16.5971,17200.0
2006-06-09 12:55:00,36.44,36.44,36.34,36.38,28600.0,16.5971,16.5971,16.5515,16.5697,28600.0
2006-06-09 13:00:00,36.39,36.41,36.38,36.38,22800.0,16.5743,16.5834,16.5697,16.5697,22800.0
2006-06-09 13:05:00,36.38,36.4,36.35,36.4,19600.0,16.5697,16.5788,16.5561,16.5788,19600.0
2006-06-09 13:10:00,36.4,36.41,36.38,36.41,19600.0,16.5788,16.5834,16.5697,16.5834,19600.0
2006-06-09 13:15:00,36.4,36.4,36.37,36.4,22400.0,16.5788,16.5788,16.5652,16.5788,22400.0
2006-06-09 13:20:00,36.4,36.41,36.38,36.41,17400.0,16.5788,16.5834,16.5697,16.5834,17400.0
2006-06-09 13:25:00,36.41,36.44,36.4,36.41,25400.0,16.5834,16.5971,16.5788,16.5834,25400.0
2006-06-09 13:30:00,36.4,36.43,36.38,36.41,27000.0,16.5788,16.5925,16.5697,16.5834,27000.0
2006-06-09 13:35:00,36.41,36.47,36.4,36.47,55400.0,16.5834,16.6107,16.5788,16.6107,55400.0
2006-06-09 13:40:00,36.45,36.48,36.45,36.46,13000.0,16.6016,16.6153,16.6016,16.6062,13000.0
2006-06-09 13:45:00,36.47,36.49,36.46,36.47,17200.0,16.6107,16.6198,16.6062,16.6107,17200.0
2006-06-09 13:50:00,36.48,36.52,36.48,36.52,20400.0,16.6153,16.6335,16.6153,16.6335,20400.0
2006-06-09 13:55:00,36.52,36.52,36.44,36.44,67600.0,16.6335,16.6335,16.5971,16.5971,67600.0
2006-06-09 14:00:00,36.44,36.48,36.44,36.48,22800.0,16.5971,16.6153,16.5971,16.6153,22800.0
2006-06-09 14:05:00,36.48,36.49,36.45,36.47,23600.0,16.6153,16.6198,16.6016,16.6107,23600.0
2006-06-09 14:10:00,36.48,36.49,36.47,36.49,16200.0,16.6153,16.6198,16.6107,16.6198,16200.0
2006-06-09 14:15:00,36.48,36.49,36.45,36.46,18400.0,16.6153,16.6198,16.6016,16.6062,18400.0
2006-06-09 14:20:00,36.45,36.52,36.45,36.52,40400.0,16.6016,16.6335,16.6016,16.6335,40400.0
2006-06-09 14:25:00,36.52,36.52,36.47,36.48,100200.0,16.6335,16.6335,16.6107,16.6153,100200.0
2006-06-09 14:30:00,36.48,36.52,36.48,36.5,46800.0,16.6153,16.6335,16.6153,16.6244,46800.0
2006-06-09 14:35:00,36.49,36.55,36.47,36.52,40800.0,16.6198,16.6472,16.6107,16.6335,40800.0
2006-06-09 14:40:00,36.53,36.54,36.49,36.52,44000.0,16.6381,16.6426,16.6198,16.6335,44000.0
2006-06-09 14:45:00,36.52,36.53,36.51,36.51,53000.0,16.6335,16.6381,16.6289,16.6289,53000.0
2006-06-09 14:50:00,36.51,36.52,36.5,36.52,37000.0,16.6289,16.6335,16.6244,16.6335,37000.0
2006-06-09 14:55:00,36.52,36.57,36.49,36.49,26200.0,16.6335,16.6563,16.6198,16.6198,26200.0
2006-06-09 15:00:00,36.49,36.49,36.42,36.44,31600.0,16.6198,16.6198,16.588,16.5971,31600.0
2006-06-09 15:05:00,36.45,36.5,36.45,36.49,16800.0,16.6016,16.6244,16.6016,16.6198,16800.0
2006-06-09 15:10:00,36.49,36.52,36.46,36.52,39000.0,16.6198,16.6335,16.6062,16.6335,39000.0
2006-06-09 15:15:00,36.53,36.57,36.53,36.57,18200.0,16.6381,16.6563,16.6381,16.6563,18200.0
2006-06-09 15:20:00,36.57,36.57,36.49,36.49,33400.0,16.6563,16.6563,16.6198,16.6198,33400.0
2006-06-09 15:25:00,36.49,36.52,36.48,36.5,48800.0,16.6198,16.6335,16.6153,16.6244,48800.0
2006-06-09 15:30:00,36.5,36.52,36.48,36.52,18800.0,16.6244,16.6335,16.6153,16.6335,18800.0
2006-06-09 15:35:00,36.49,36.52,36.49,36.52,24000.0,16.6198,16.6335,16.6198,16.6335,24000.0
2006-06-09 15:40:00,36.56,36.57,36.53,36.57,27200.0,16.6517,16.6563,16.6381,16.6563,27200.0
2006-06-09 15:45:00,36.56,36.57,36.55,36.56,23600.0,16.6517,16.6563,16.6472,16.6517,23600.0
2006-06-09 15:50:00,36.57,36.57,36.44,36.45,56600.0,16.6563,16.6563,16.5971,16.6016,56600.0
2006-06-09 15:55:00,36.45,36.47,36.39,36.4,71200.0,16.6016,16.6107,16.5743,16.5788,71200.0
2006-06-12 09:30:00,36.42,36.48,36.41,36.44,34800.0,16.588,16.6153,16.5834,16.5971,34800.0
2006-06-12 09:35:00,36.46,36.55,36.44,36.55,15000.0,16.6062,16.6472,16.5971,16.6472,15000.0
2006-06-12 09:40:00,36.57,36.65,36.52,36.52,97200.0,16.6563,16.6927,16.6335,16.6335,97200.0
2006-06-12 09:45:00,36.56,36.56,36.48,36.56,25000.0,16.6517,16.6517,16.6153,16.6517,25000.0
2006-06-12 09:50:00,36.59,36.64,36.52,36.59,30400.0,16.6654,16.6882,16.6335,16.6654,30400.0
2006-06-12 09:55:00,36.59,36.63,36.57,36.58,39200.0,16.6654,16.6836,16.6563,16.6608,39200.0
2006-06-12 10:00:00,36.54,36.65,36.54,36.6,35800.0,16.6426,16.6927,16.6426,16.6699,35800.0
2006-06-12 10:05:00,36.61,36.63,36.57,36.62,38800.0,16.6745,16.6836,16.6563,16.679,38800.0
2006-06-12 10:10:00,36.62,36.63,36.59,36.59,31800.0,16.679,16.6836,16.6654,16.6654,31800.0
2006-06-12 10:15:00,36.59,36.61,36.56,36.6,46800.0,16.6654,16.6745,16.6517,16.6699,46800.0
2006-06-12 10:20:00,36.58,36.61,36.55,36.59,31600.0,16.6608,16.6745,16.6472,16.6654,31600.0
2006-06-12 10:25:00,36.6,36.6,36.55,36.57,29400.0,16.6699,16.6699,16.6472,16.6563,29400.0
2006-06-12 10:30:00,36.57,36.63,36.56,36.62,43600.0,16.6563,16.6836,16.6517,16.679,43600.0
2006-06-12 10:35:00,36.61,36.63,36.59,36.59,26400.0,16.6745,16.6836,16.6654,16.6654,26400.0
2006-06-12 10:40:00,36.59,36.63,36.57,36.58,26200.0,16.6654,16.6836,16.6563,16.6608,26200.0
2006-06-12 10:45:00,36.57,36.63,36.57,36.58,24200.0,16.6563,16.6836,16.6563,16.6608,24200.0
2006-06-12 10:50:00,36.6,36.67,36.59,36.67,19400.0,16.6699,16.7018,16.6654,16.7018,19400.0
2006-06-12 10:55:00,36.67,36.67,36.62,36.63,26800.0,16.7018,16.7018,16.679,16.6836,26800.0
2006-06-12 11:00:00,36.63,36.65,36.55,36.57,44000.0,16.6836,16.6927,16.6472,16.6563,44000.0
2006-06-12 11:05:00,36.57,36.62,36.55,36.62,40000.0,16.6563,16.679,16.6472,16.679,40000.0
2006-06-12 11:10:00,36.6,36.67,36.6,36.66,23000.0,16.6699,16.7018,16.6699,16.6973,23000.0
2006-06-12 11:15:00,36.62,36.65,36.62,36.65,24200.0,16.679,16.6927,16.679,16.6927,24200.0
2006-06-12 11:20:00,36.64,36.65,36.59,36.62,14000.0,16.6882,16.6927,16.6654,16.679,14000.0
2006-06-12 11:25:00,36.63,36.65,36.63,36.63,12000.0,16.6836,16.6927,16.6836,16.6836,12000.0
2006-06-12 11:30:00,36.63,36.65,36.6,36.65,36200.0,16.6836,16.6927,16.6699,16.6927,36200.0
2006-06-12 11:35:00,36.63,36.67,36.62,36.65,18400.0,16.6836,16.7018,16.679,16.6927,18400.0
2006-06-12 11:40:00,36.66,36.66,36.63,36.65,5400.0,16.6973,16.6973,16.6836,16.6927,5400.0
2006-06-12 11:45:00,36.65,36.65,36.6,36.63,20000.0,16.6927,16.6927,16.6699,16.6836,20000.0
2006-06-12 11:50:00,36.63,36.71,36.63,36.69,34200.0,16.6836,16.72,16.6836,16.7109,34200.0
2006-06-12 11:55:00,36.68,36.72,36.66,36.72,15400.0,16.7064,16.7246,16.6973,16.7246,15400.0
2006-06-12 12:00:00,36.71,36.71,36.66,36.67,20000.0,16.72,16.72,16.6973,16.7018,20000.0
2006-06-12 12:05:00,36.67,36.69,36.66,36.66,13800.0,16.7018,16.7109,16.6973,16.6973,13800.0
2006-06-12 12:10:00,36.67,36.7,36.67,36.68,6400.0,16.7018,16.7155,16.7018,16.7064,6400.0
2006-06-12 12:15:00,36.68,36.69,36.67,36.67,7400.0,16.7064,16.7109,16.7018,16.7018,7400.0
2006-06-12 12:20:00,36.67,36.69,36.62,36.68,9200.0,16.7018,16.7109,16.679,16.7064,9200.0
2006-06-12 12:25:00,36.68,36.72,36.67,36.7,13400.0,16.7064,16.7246,16.7018,16.7155,13400.0
2006-06-12 12:30:00,36.71,36.71,36.66,36.67,18400.0,16.72,16.72,16.6973,16.7018,18400.0
2006-06-12 12:35:00,36.68,36.68,36.63,36.65,7200.0,16.7064,16.7064,16.6836,16.6927,7200.0
2006-06-12 12:40:00,36.65,36.7,36.63,36.7,7800.0,16.6927,16.7155,16.6836,16.7155,7800.0
2006-06-12 12:45:00,36.7,36.71,36.69,36.69,7000.0,16.7155,16.72,16.7109,16.7109,7000.0
2006-06-12 12:50:00,36.71,36.75,36.71,36.75,23800.0,16.72,16.7383,16.72,16.7383,23800.0
2006-06-12 12:55:00,36.76,36.76,36.73,36.73,15000.0,16.7428,16.7428,16.7291,16.7291,15000.0
2006-06-12 13:00:00,36.74,36.74,36.7,36.72,6000.0,16.7337,16.7337,16.7155,16.7246,6000.0
2006-06-12 13:05:00,36.72,36.77,36.72,36.75,10000.0,16.7246,16.7474,16.7246,16.7383,10000.0
2006-06-12 13:10:00,36.76,36.76,36.74,36.74,3800.0,16.7428,16.7428,16.7337,16.7337,3800.0
2006-06-12 13:15:00,36.74,36.74,36.73,36.74,3400.0,16.7337,16.7337,16.7291,16.7337,3400.0
2006-06-12 13:20:00,36.74,36.74,36.69,36.69,11200.0,16.7337,16.7337,16.7109,16.7109,11200.0
2006-06-12 13:25:00,36.7,36.7,36.63,36.65,21200.0,16.7155,16.7155,16.6836,16.6927,21200.0
2006-06-12 13:30:00,36.65,36.68,36.64,36.67,15600.0,16.6927,16.7064,16.6882,16.7018,15600.0
2006-06-12 13:35:00,36.67,36.67,36.57,36.61,33000.0,16.7018,16.7018,16.6563,16.6745,33000.0
2006-06-12 13:40:00,36.6,36.63,36.6,36.63,10800.0,16.6699,16.6836,16.6699,16.6836,10800.0
2006-06-12 13:45:00,36.63,36.68,36.63,36.68,10800.0,16.6836,16.7064,16.6836,16.7064,10800.0
2006-06-12 13:50:00,36.68,36.68,36.67,36.68,14800.0,16.7064,16.7064,16.7018,16.7064,14800.0
2006-06-12 13:55:00,36.67,36.69,36.66,36.68,17400.0,16.7018,16.7109,16.6973,16.7064,17400.0
2006-06-12 14:00:00,36.67,36.69,36.67,36.69,9200.0,16.7018,16.7109,16.7018,16.7109,9200.0
2006-06-12 14:05:00,36.68,36.69,36.64,36.65,36000.0,16.7064,16.7109,16.6882,16.6927,36000.0
2006-06-12 14:10:00,36.65,36.7,36.63,36.63,26600.0,16.6927,16.7155,16.6836,16.6836,26600.0
2006-06-12 14:15:00,36.63,36.67,36.63,36.67,20000.0,16.6836,16.7018,16.6836,16.7018,20000.0
2006-06-12 14:20:00,36.66,36.66,36.63,36.64,18000.0,16.6973,16.6973,16.6836,16.6882,18000.0
2006-06-12 14:25:00,36.64,36.7,36.64,36.66,7600.0,16.6882,16.7155,16.6882,16.6973,7600.0
2006-06-12 14:30:00,36.66,36.67,36.62,36.65,24800.0,16.6973,16.7018,16.679,16.6927,24800.0
2006-06-12 14:35:00,36.65,36.66,36.62,36.62,17200.0,16.6927,16.6973,16.679,16.679,17200.0
2006-06-12 14:40:00,36.63,36.63,36.58,36.58,76800.0,16.6836,16.6836,16.6608,16.6608,76800.0
2006-06-12 14:45:00,36.58,36.6,36.56,36.56,54400.0,16.6608,16.6699,16.6517,16.6517,54400.0
2006-06-12 14:50:00,36.57,36.6,36.55,36.57,22800.0,16.6563,16.6699,16.6472,16.6563,22800.0
2006-06-12 14:55:00,36.56,36.57,36.55,36.55,12000.0,16.6517,16.6563,16.6472,16.6472,12000.0
2006-06-12 15:00:00,36.55,36.57,36.52,36.52,15800.0,16.6472,16.6563,16.6335,16.6335,15800.0
2006-06-12 15:05:00,36.52,36.52,36.49,36.49,18800.0,16.6335,16.6335,16.6198,16.6198,18800.0
2006-06-12 15:10:00,36.49,36.55,36.49,36.52,16200.0,16.6198,16.6472,16.6198,16.6335,16200.0
2006-06-12 15:15:00,36.52,36.53,36.46,36.46,21200.0,16.6335,16.6381,16.6062,16.6062,21200.0
2006-06-12 15:20:00,36.47,36.51,36.43,36.46,16800.0,16.6107,16.6289,16.5925,16.6062,16800.0
2006-06-12 15:25:00,36.45,36.48,36.42,36.44,25200.0,16.6016,16.6153,16.588,16.5971,25200.0
2006-06-12 15:30:00,36.44,36.45,36.33,36.33,27000.0,16.5971,16.6016,16.547,16.547,27000.0
2006-06-12 15:35:00,36.34,36.55,36.34,36.54,68400.0,16.5515,16.6472,16.5515,16.6426,68400.0
2006-06-12 15:40:00,36.52,36.55,36.48,36.53,26000.0,16.6335,16.6472,16.6153,16.6381,26000.0
2006-06-12 15:45:00,36.55,36.57,36.52,36.53,34400.0,16.6472,16.6563,16.6335,16.6381,34400.0
2006-06-12 15:50:00,36.54,36.55,36.47,36.5,32600.0,16.6426,16.6472,16.6107,16.6244,32600.0
2006-06-12 15:55:00,36.49,36.53,36.49,36.5,59000.0,16.6198,16.6381,16.6198,16.6244,59000.0
2006-06-13 09:30:00,36.5,36.5,36.28,36.29,44800.0,16.6244,16.6244,16.5242,16.5287,44800.0
2006-06-13 09:35:00,36.27,36.42,36.25,36.4,37200.0,16.5196,16.588,16.5105,16.5788,37200.0
2006-06-13 09:40:00,36.4,36.44,36.35,36.42,14600.0,16.5788,16.5971,16.5561,16.588,14600.0
2006-06-13 09:45:00,36.44,36.5,36.38,36.5,26600.0,16.5971,16.6244,16.5697,16.6244,26600.0
2006-06-13 09:50:00,36.5,36.55,36.45,36.47,24800.0,16.6244,16.6472,16.6016,16.6107,24800.0
2006-06-13 09:55:00,36.47,36.51,36.41,36.49,48200.0,16.6107,16.6289,16.5834,16.6198,48200.0
2006-06-13 10:00:00,36.49,36.49,36.39,36.44,40600.0,16.6198,16.6198,16.5743,16.5971,40600.0
2006-06-13 10:05:00,36.42,36.53,36.35,36.53,64400.0,16.588,16.6381,16.5561,16.6381,64400.0
2006-06-13 10:10:00,36.53,36.59,36.5,36.51,48000.0,16.6381,16.6654,16.6244,16.6289,48000.0
2006-06-13 10:15:00,36.52,36.58,36.51,36.56,26800.0,16.6335,16.6608,16.6289,16.6517,26800.0
2006-06-13 10:20:00,36.54,36.56,36.47,36.52,48600.0,16.6426,16.6517,16.6107,16.6335,48600.0
2006-06-13 10:25:00,36.52,36.6,36.49,36.6,36400.0,16.6335,16.6699,16.6198,16.6699,36400.0
2006-06-13 10:30:00,36.59,36.59,36.5,36.53,40400.0,16.6654,16.6654,16.6244,16.6381,40400.0
2006-06-13 10:35:00,36.54,36.58,36.48,36.49,42200.0,16.6426,16.6608,16.6153,16.6198,42200.0
2006-06-13 10:40:00,36.5,36.55,36.49,36.51,27800.0,16.6244,16.6472,16.6198,16.6289,27800.0
2006-06-13 10:45:00,36.48,36.58,36.48,36.58,39200.0,16.6153,16.6608,16.6153,16.6608,39200.0
2006-06-13 10:50:00,36.56,36.59,36.51,36.55,46400.0,16.6517,16.6654,16.6289,16.6472,46400.0
2006-06-13 10:55:00,36.55,36.59,36.52,36.52,30400.0,16.6472,16.6654,16.6335,16.6335,30400.0
2006-06-13 11:00:00,36.51,36.58,36.48,36.52,56400.0,16.6289,16.6608,16.6153,16.6335,56400.0
2006-06-13 11:05:00,36.52,36.57,36.48,36.52,76800.0,16.6335,16.6563,16.6153,16.6335,76800.0
2006-06-13 11:10:00,36.51,36.6,36.5,36.59,32600.0,16.6289,16.6699,16.6244,16.6654,32600.0
2006-06-13 11:15:00,36.6,36.64,36.59,36.6,41400.0,16.6699,16.6882,16.6654,16.6699,41400.0
2006-06-13 11:20:00,36.61,36.63,36.56,36.6,34400.0,16.6745,16.6836,16.6517,16.6699,34400.0
2006-06-13 11:25:00,36.6,36.67,36.58,36.63,68000.0,16.6699,16.7018,16.6608,16.6836,68000.0
2006-06-13 11:30:00,36.63,36.65,36.6,36.6,78800.0,16.6836,16.6927,16.6699,16.6699,78800.0
2006-06-13 11:35:00,36.6,36.63,36.56,36.63,28800.0,16.6699,16.6836,16.6517,16.6836,28800.0
2006-06-13 11:40:00,36.63,36.66,36.57,36.61,44600.0,16.6836,16.6973,16.6563,16.6745,44600.0
2006-06-13 11:45:00,36.6,36.7,36.59,36.7,62400.0,16.6699,16.7155,16.6654,16.7155,62400.0
2006-06-13 11:50:00,36.7,36.7,36.62,36.66,48000.0,16.7155,16.7155,16.679,16.6973,48000.0
2006-06-13 11:55:00,36.66,36.73,36.66,36.72,55600.0,16.6973,16.7291,16.6973,16.7246,55600.0
2006-06-13 12:00:00,36.73,36.73,36.68,36.7,39600.0,16.7291,16.7291,16.7064,16.7155,39600.0
2006-06-13 12:05:00,36.7,36.73,36.65,36.67,40600.0,16.7155,16.7291,16.6927,16.7018,40600.0
2006-06-13 12:10:00,36.67,36.7,36.63,36.65,34400.0,16.7018,16.7155,16.6836,16.6927,34400.0
2006-06-13 12:15:00,36.65,36.66,36.58,36.63,24000.0,16.6927,16.6973,16.6608,16.6836,24000.0
2006-06-13 12:20:00,36.62,36.63,36.54,36.56,24400.0,16.679,16.6836,16.6426,16.6517,24400.0
2006-06-13 12:25:00,36.56,36.57,36.52,36.56,21000.0,16.6517,16.6563,16.6335,16.6517,21000.0
2006-06-13 12:30:00,36.56,36.6,36.55,36.6,12800.0,16.6517,16.6699,16.6472,16.6699,12800.0
2006-06-13 12:35:00,36.6,36.6,36.54,36.55,12600.0,16.6699,16.6699,16.6426,16.6472,12600.0
2006-06-13 12:40:00,36.54,36.6,36.54,36.6,16200.0,16.6426,16.6699,16.6426,16.6699,16200.0
2006-06-13 12:45:00,36.59,36.59,36.57,36.57,14000.0,16.6654,16.6654,16.6563,16.6563,14000.0
2006-06-13 12:50:00,36.58,36.59,36.51,36.51,9200.0,16.6608,16.6654,16.6289,16.6289,9200.0
2006-06-13 12:55:00,36.51,36.52,36.49,36.52,20200.0,16.6289,16.6335,16.6198,16.6335,20200.0
2006-06-13 13:00:00,36.52,36.52,36.46,36.48,21400.0,16.6335,16.6335,16.6062,16.6153,21400.0
2006-06-13 13:05:00,36.46,36.48,36.4,36.42,26000.0,16.6062,16.6153,16.5788,16.588,26000.0
2006-06-13 13:10:00,36.41,36.44,36.36,36.43,35200.0,16.5834,16.5971,16.5606,16.5925,35200.0
2006-06-13 13:15:00,36.43,36.45,36.38,36.45,35400.0,16.5925,16.6016,16.5697,16.6016,35400.0
2006-06-13 13:20:00,36.45,36.45,36.41,36.41,24800.0,16.6016,16.6016,16.5834,16.5834,24800.0
2006-06-13 13:25:00,36.41,36.45,36.38,36.45,20000.0,16.5834,16.6016,16.5697,16.6016,20000.0
2006-06-13 13:30:00,36.43,36.47,36.38,36.47,36600.0,16.5925,16.6107,16.5697,16.6107,36600.0
2006-06-13 13:35:00,36.47,36.49,36.43,36.45,30800.0,16.6107,16.6198,16.5925,16.6016,30800.0
2006-06-13 13:40:00,36.44,36.52,36.43,36.49,56800.0,16.5971,16.6335,16.5925,16.6198,56800.0
2006-06-13 13:45:00,36.49,36.59,36.49,36.56,25000.0,16.6198,16.6654,16.6198,16.6517,25000.0
2006-06-13 13:50:00,36.56,36.62,36.55,36.55,24400.0,16.6517,16.679,16.6472,16.6472,24400.0
2006-06-13 13:55:00,36.54,36.6,36.52,36.59,17600.0,16.6426,16.6699,16.6335,16.6654,17600.0
2006-06-13 14:00:00,36.6,36.6,36.52,36.58,19800.0,16.6699,16.6699,16.6335,16.6608,19800.0
2006-06-13 14:05:00,36.58,36.63,36.54,36.56,29200.0,16.6608,16.6836,16.6426,16.6517,29200.0
2006-06-13 14:10:00,36.56,36.57,36.54,36.56,20800.0,16.6517,16.6563,16.6426,16.6517,20800.0
2006-06-13 14:15:00,36.56,36.62,36.54,36.57,33600.0,16.6517,16.679,16.6426,16.6563,33600.0
2006-06-13 14:20:00,36.56,36.58,36.52,36.56,44600.0,16.6517,16.6608,16.6335,16.6517,44600.0
2006-06-13 14:25:00,36.55,36.62,36.48,36.57,54800.0,16.6472,16.679,16.6153,16.6563,54800.0
2006-06-13 14:30:00,36.58,36.58,36.47,36.47,24400.0,16.6608,16.6608,16.6107,16.6107,24400.0
2006-06-13 14:35:00,36.47,36.5,36.41,36.44,48800.0,16.6107,16.6244,16.5834,16.5971,48800.0
2006-06-13 14:40:00,36.44,36.54,36.38,36.51,42200.0,16.5971,16.6426,16.5697,16.6289,42200.0
2006-06-13 14:45:00,36.52,36.53,36.46,36.47,45000.0,16.6335,16.6381,16.6062,16.6107,45000.0
2006-06-13 14:50:00,36.48,36.48,36.42,36.46,68400.0,16.6153,16.6153,16.588,16.6062,68400.0
2006-06-13 14:55:00,36.48,36.48,36.34,36.37,138000.0,16.6153,16.6153,16.5515,16.5652,138000.0
2006-06-13 15:00:00,36.37,36.37,36.23,36.24,37400.0,16.5652,16.5652,16.5014,16.506,37400.0
2006-06-13 15:05:00,36.24,36.24,36.2,36.23,52000.0,16.506,16.506,16.4878,16.5014,52000.0
2006-06-13 15:10:00,36.23,36.28,36.21,36.22,42000.0,16.5014,16.5242,16.4923,16.4969,42000.0
2006-06-13 15:15:00,36.22,36.22,36.15,36.21,27200.0,16.4969,16.4969,16.465,16.4923,27200.0
2006-06-13 15:20:00,36.21,36.33,36.2,36.33,36200.0,16.4923,16.547,16.4878,16.547,36200.0
2006-06-13 15:25:00,36.33,36.46,36.32,36.44,92600.0,16.547,16.6062,16.5424,16.5971,92600.0
2006-06-13 15:30:00,36.4,36.46,36.38,36.46,37200.0,16.5788,16.6062,16.5697,16.6062,37200.0
2006-06-13 15:35:00,36.46,36.47,36.35,36.39,86600.0,16.6062,16.6107,16.5561,16.5743,86600.0
2006-06-13 15:40:00,36.39,36.45,36.39,36.4,75600.0,16.5743,16.6016,16.5743,16.5788,75600.0
2006-06-13 15:45:00,36.39,36.4,36.28,36.37,113800.0,16.5743,16.5788,16.5242,16.5652,113800.0
2006-06-13 15:50:00,36.35,36.38,36.26,36.3,115000.0,16.5561,16.5697,16.5151,16.5333,115000.0
2006-06-13 15:55:00,36.35,36.38,36.29,36.38,283000.0,16.5561,16.5697,16.5287,16.5697,283000.0
2006-06-14 09:30:00,36.21,36.24,36.21,36.23,54800.0,16.4923,16.506,16.4923,16.5014,54800.0
2006-06-14 09:35:00,36.2,36.33,36.18,36.22,45800.0,16.4878,16.547,16.4786,16.4969,45800.0
2006-06-14 09:40:00,36.21,36.21,36.08,36.1,47600.0,16.4923,16.4923,16.4331,16.4422,47600.0
2006-06-14 09:45:00,36.1,36.15,36.07,36.1,71000.0,16.4422,16.465,16.4285,16.4422,71000.0
2006-06-14 09:50:00,36.1,36.32,36.1,36.29,72200.0,16.4422,16.5424,16.4422,16.5287,72200.0
2006-06-14 09:55:00,36.29,36.4,36.25,36.35,37000.0,16.5287,16.5788,16.5105,16.5561,37000.0
2006-06-14 10:00:00,36.35,36.37,36.29,36.35,42600.0,16.5561,16.5652,16.5287,16.5561,42600.0
2006-06-14 10:05:00,36.35,36.42,36.35,36.37,46400.0,16.5561,16.588,16.5561,16.5652,46400.0
2006-06-14 10:10:00,36.38,36.38,36.22,36.24,78800.0,16.5697,16.5697,16.4969,16.506,78800.0
2006-06-14 10:15:00,36.26,36.29,36.23,36.24,48800.0,16.5151,16.5287,16.5014,16.506,48800.0
2006-06-14 10:20:00,36.22,36.26,36.2,36.25,76000.0,16.4969,16.5151,16.4878,16.5105,76000.0
2006-06-14 10:25:00,36.25,36.27,36.22,36.27,33800.0,16.5105,16.5196,16.4969,16.5196,33800.0
2006-06-14 10:30:00,36.27,36.3,36.23,36.25,48800.0,16.5196,16.5333,16.5014,16.5105,48800.0
2006-06-14 10:35:00,36.27,36.27,36.21,36.23,42400.0,16.5196,16.5196,16.4923,16.5014,42400.0
2006-06-14 10:40:00,36.24,36.26,36.21,36.26,38000.0,16.506,16.5151,16.4923,16.5151,38000.0
2006-06-14 10:45:00,36.26,36.3,36.26,36.3,25600.0,16.5151,16.5333,16.5151,16.5333,25600.0
2006-06-14 10:50:00,36.31,36.35,36.26,36.35,32800.0,16.5379,16.5561,16.5151,16.5561,32800.0
2006-06-14 10:55:00,36.36,36.37,36.27,36.27,42200.0,16.5606,16.5652,16.5196,16.5196,42200.0
2006-06-14 11:00:00,36.27,36.32,36.27,36.29,31800.0,16.5196,16.5424,16.5196,16.5287,31800.0
2006-06-14 11:05:00,36.28,36.3,36.24,36.29,18400.0,16.5242,16.5333,16.506,16.5287,18400.0
2006-06-14 11:10:00,36.27,36.37,36.27,36.35,27600.0,16.5196,16.5652,16.5196,16.5561,27600.0
2006-06-14 11:15:00,36.37,36.4,36.34,36.35,29200.0,16.5652,16.5788,16.5515,16.5561,29200.0
2006-06-14 11:20:00,36.35,36.35,36.28,36.3,15200.0,16.5561,16.5561,16.5242,16.5333,15200.0
2006-06-14 11:25:00,36.32,36.32,36.26,36.29,14200.0,16.5424,16.5424,16.5151,16.5287,14200.0
2006-06-14 11:30:00,36.29,36.3,36.26,36.26,20400.0,16.5287,16.5333,16.5151,16.5151,20400.0
2006-06-14 11:35:00,36.26,36.26,36.15,36.18,27000.0,16.5151,16.5151,16.465,16.4786,27000.0
2006-06-14 11:40:00,36.18,36.21,36.16,36.19,33800.0,16.4786,16.4923,16.4695,16.4832,33800.0
2006-06-14 11:45:00,36.19,36.24,36.17,36.23,18200.0,16.4832,16.506,16.4741,16.5014,18200.0
2006-06-14 11:50:00,36.23,36.24,36.21,36.23,10200.0,16.5014,16.506,16.4923,16.5014,10200.0
2006-06-14 11:55:00,36.19,36.19,36.15,36.19,13800.0,16.4832,16.4832,16.465,16.4832,13800.0
2006-06-14 12:00:00,36.2,36.23,36.17,36.21,21000.0,16.4878,16.5014,16.4741,16.4923,21000.0
2006-06-14 12:05:00,36.21,36.21,36.13,36.16,19000.0,16.4923,16.4923,16.4559,16.4695,19000.0
2006-06-14 12:10:00,36.16,36.24,36.16,36.24,9600.0,16.4695,16.506,16.4695,16.506,9600.0
2006-06-14 12:15:00,36.24,36.31,36.24,36.28,32400.0,16.506,16.5379,16.506,16.5242,32400.0
2006-06-14 12:20:00,36.27,36.29,36.25,36.26,29800.0,16.5196,16.5287,16.5105,16.5151,29800.0
2006-06-14 12:25:00,36.25,36.25,36.23,36.23,99200.0,16.5105,16.5105,16.5014,16.5014,99200.0
2006-06-14 12:30:00,36.24,36.24,36.2,36.2,9000.0,16.506,16.506,16.4878,16.4878,9000.0
2006-06-14 12:35:00,36.2,36.22,36.19,36.19,8200.0,16.4878,16.4969,16.4832,16.4832,8200.0
2006-06-14 12:40:00,36.2,36.22,36.19,36.21,14000.0,16.4878,16.4969,16.4832,16.4923,14000.0
2006-06-14 12:45:00,36.21,36.22,36.19,36.2,7600.0,16.4923,16.4969,16.4832,16.4878,7600.0
2006-06-14 12:50:00,36.2,36.22,36.2,36.2,10000.0,16.4878,16.4969,16.4878,16.4878,10000.0
2006-06-14 12:55:00,36.2,36.23,36.2,36.22,9800.0,16.4878,16.5014,16.4878,16.4969,9800.0
2006-06-14 13:00:00,36.22,36.22,36.13,36.13,23400.0,16.4969,16.4969,16.4559,16.4559,23400.0
2006-06-14 13:05:00,36.13,36.14,36.08,36.08,15000.0,16.4559,16.4604,16.4331,16.4331,15000.0
2006-06-14 13:10:00,36.08,36.08,36.05,36.07,43400.0,16.4331,16.4331,16.4194,16.4285,43400.0
2006-06-14 13:15:00,36.07,36.07,36.0,36.01,35400.0,16.4285,16.4285,16.3967,16.4012,35400.0
2006-06-14 13:20:00,36.01,36.1,36.0,36.09,30800.0,16.4012,16.4422,16.3967,16.4377,30800.0
2006-06-14 13:25:00,36.09,36.1,36.04,36.09,23400.0,16.4377,16.4422,16.4149,16.4377,23400.0
2006-06-14 13:30:00,36.09,36.09,36.04,36.05,10000.0,16.4377,16.4377,16.4149,16.4194,10000.0
2006-06-14 13:35:00,36.05,36.05,35.97,35.97,39000.0,16.4194,16.4194,16.383,16.383,39000.0
2006-06-14 13:40:00,35.97,35.99,35.96,35.96,50200.0,16.383,16.3921,16.3784,16.3784,50200.0
2006-06-14 13:45:00,35.96,36.02,35.96,36.02,35600.0,16.3784,16.4058,16.3784,16.4058,35600.0
2006-06-14 13:50:00,36.02,36.05,35.99,35.99,56400.0,16.4058,16.4194,16.3921,16.3921,56400.0
2006-06-14 13:55:00,35.99,36.01,35.97,36.01,55000.0,16.3921,16.4012,16.383,16.4012,55000.0
2006-06-14 14:00:00,36.01,36.07,36.01,36.06,50200.0,16.4012,16.4285,16.4012,16.424,50200.0
2006-06-14 14:05:00,36.06,36.11,36.06,36.11,28200.0,16.424,16.4468,16.424,16.4468,28200.0
2006-06-14 14:10:00,36.09,36.1,35.96,35.98,91000.0,16.4377,16.4422,16.3784,16.3876,91000.0
2006-06-14 14:15:00,35.99,36.0,35.92,35.92,41000.0,16.3921,16.3967,16.3602,16.3602,41000.0
2006-06-14 14:20:00,35.92,35.96,35.92,35.94,30200.0,16.3602,16.3784,16.3602,16.3693,30200.0
2006-06-14 14:25:00,35.95,35.99,35.93,35.97,24200.0,16.3739,16.3921,16.3648,16.383,24200.0
2006-06-14 14:30:00,35.97,35.99,35.92,35.92,27800.0,16.383,16.3921,16.3602,16.3602,27800.0
2006-06-14 14:35:00,35.91,35.91,35.87,35.88,50000.0,16.3557,16.3557,16.3375,16.342,50000.0
2006-06-14 14:40:00,35.88,35.88,35.8,35.81,58000.0,16.342,16.342,16.3056,16.3101,58000.0
2006-06-14 14:45:00,35.81,35.81,35.73,35.77,62800.0,16.3101,16.3101,16.2737,16.2919,62800.0
2006-06-14 14:50:00,35.77,35.8,35.74,35.79,53200.0,16.2919,16.3056,16.2782,16.301,53200.0
2006-06-14 14:55:00,35.79,35.82,35.77,35.79,55200.0,16.301,16.3147,16.2919,16.301,55200.0
2006-06-14 15:00:00,35.79,35.8,35.77,35.77,72800.0,16.301,16.3056,16.2919,16.2919,72800.0
2006-06-14 15:05:00,35.77,35.79,35.76,35.78,51200.0,16.2919,16.301,16.2873,16.2965,51200.0
2006-06-14 15:10:00,35.77,35.77,35.75,35.76,51200.0,16.2919,16.2919,16.2828,16.2873,51200.0
2006-06-14 15:15:00,35.76,35.79,35.75,35.79,44600.0,16.2873,16.301,16.2828,16.301,44600.0
2006-06-14 15:20:00,35.78,35.81,35.77,35.77,55000.0,16.2965,16.3101,16.2919,16.2919,55000.0
2006-06-14 15:25:00,35.77,35.8,35.77,35.8,67400.0,16.2919,16.3056,16.2919,16.3056,67400.0
2006-06-14 15:30:00,35.8,35.9,35.8,35.89,45400.0,16.3056,16.3511,16.3056,16.3466,45400.0
2006-06-14 15:35:00,35.89,35.9,35.85,35.87,38600.0,16.3466,16.3511,16.3283,16.3375,38600.0
2006-06-14 15:40:00,35.87,35.88,35.8,35.8,61400.0,16.3375,16.342,16.3056,16.3056,61400.0
2006-06-14 15:45:00,35.81,35.83,35.8,35.83,71200.0,16.3101,16.3192,16.3056,16.3192,71200.0
2006-06-14 15:50:00,35.83,35.88,35.82,35.88,81400.0,16.3192,16.342,16.3147,16.342,81400.0
2006-06-14 15:55:00,35.88,35.9,35.86,35.88,96800.0,16.342,16.3511,16.3329,16.342,96800.0
2006-06-15 09:30:00,36.15,36.18,36.02,36.02,54800.0,16.465,16.4786,16.4058,16.4058,54800.0
2006-06-15 09:35:00,36.01,36.1,36.0,36.07,22600.0,16.4012,16.4422,16.3967,16.4285,22600.0
2006-06-15 09:40:00,36.1,36.2,36.07,36.18,33000.0,16.4422,16.4878,16.4285,16.4786,33000.0
2006-06-15 09:45:00,36.15,36.25,36.13,36.25,31800.0,16.465,16.5105,16.4559,16.5105,31800.0
2006-06-15 09:50:00,36.24,36.27,36.13,36.24,30400.0,16.506,16.5196,16.4559,16.506,30400.0
2006-06-15 09:55:00,36.25,36.25,36.19,36.25,49400.0,16.5105,16.5105,16.4832,16.5105,49400.0
2006-06-15 10:00:00,36.24,36.25,36.21,36.23,42600.0,16.506,16.5105,16.4923,16.5014,42600.0
2006-06-15 10:05:00,36.23,36.23,36.22,36.23,15400.0,16.5014,16.5014,16.4969,16.5014,15400.0
2006-06-15 10:10:00,36.24,36.24,36.17,36.17,37000.0,16.506,16.506,16.4741,16.4741,37000.0
2006-06-15 10:15:00,36.17,36.19,36.13,36.13,30800.0,16.4741,16.4832,16.4559,16.4559,30800.0
2006-06-15 10:20:00,36.13,36.13,36.1,36.12,35800.0,16.4559,16.4559,16.4422,16.4513,35800.0
2006-06-15 10:25:00,36.13,36.17,36.1,36.1,42200.0,16.4559,16.4741,16.4422,16.4422,42200.0
2006-06-15 10:30:00,36.09,36.17,36.09,36.13,22800.0,16.4377,16.4741,16.4377,16.4559,22800.0
2006-06-15 10:35:00,36.13,36.15,36.11,36.12,29400.0,16.4559,16.465,16.4468,16.4513,29400.0
2006-06-15 10:40:00,36.12,36.19,36.1,36.16,32800.0,16.4513,16.4832,16.4422,16.4695,32800.0
2006-06-15 10:45:00,36.17,36.18,36.1,36.1,49200.0,16.4741,16.4786,16.4422,16.4422,49200.0
2006-06-15 10:50:00,36.12,36.13,36.09,36.12,28000.0,16.4513,16.4559,16.4377,16.4513,28000.0
2006-06-15 10:55:00,36.12,36.12,36.1,36.11,34600.0,16.4513,16.4513,16.4422,16.4468,34600.0
2006-06-15 11:00:00,36.12,36.12,36.1,36.1,39600.0,16.4513,16.4513,16.4422,16.4422,39600.0
2006-06-15 11:05:00,36.1,36.1,36.08,36.09,40600.0,16.4422,16.4422,16.4331,16.4377,40600.0
2006-06-15 11:10:00,36.09,36.11,36.07,36.09,93000.0,16.4377,16.4468,16.4285,16.4377,93000.0
2006-06-15 11:15:00,36.09,36.13,36.09,36.1,45200.0,16.4377,16.4559,16.4377,16.4422,45200.0
2006-06-15 11:20:00,36.11,36.13,36.1,36.12,20800.0,16.4468,16.4559,16.4422,16.4513,20800.0
2006-06-15 11:25:00,36.12,36.13,36.11,36.13,25800.0,16.4513,16.4559,16.4468,16.4559,25800.0
2006-06-15 11:30:00,36.13,36.13,36.1,36.12,39800.0,16.4559,16.4559,16.4422,16.4513,39800.0
2006-06-15 11:35:00,36.12,36.13,36.1,36.13,28000.0,16.4513,16.4559,16.4422,16.4559,28000.0
2006-06-15 11:40:00,36.12,36.13,36.11,36.12,66600.0,16.4513,16.4559,16.4468,16.4513,66600.0
2006-06-15 11:45:00,36.12,36.13,36.12,36.13,23600.0,16.4513,16.4559,16.4513,16.4559,23600.0
2006-06-15 11:50:00,36.13,36.19,36.13,36.18,63600.0,16.4559,16.4832,16.4559,16.4786,63600.0
2006-06-15 11:55:00,36.18,36.18,36.17,36.17,20600.0,16.4786,16.4786,16.4741,16.4741,20600.0
2006-06-15 12:00:00,36.17,36.19,36.15,36.16,29400.0,16.4741,16.4832,16.465,16.4695,29400.0
2006-06-15 12:05:00,36.16,36.16,36.15,36.16,32400.0,16.4695,16.4695,16.465,16.4695,32400.0
2006-06-15 12:10:00,36.16,36.16,36.15,36.15,31400.0,16.4695,16.4695,16.465,16.465,31400.0
2006-06-15 12:15:00,36.15,36.15,36.13,36.15,55000.0,16.465,16.465,16.4559,16.465,55000.0
2006-06-15 12:20:00,36.15,36.15,36.13,36.13,46600.0,16.465,16.465,16.4559,16.4559,46600.0
2006-06-15 12:25:00,36.13,36.15,36.12,36.14,40800.0,16.4559,16.465,16.4513,16.4604,40800.0
2006-06-15 12:30:00,36.13,36.18,36.13,36.18,51200.0,16.4559,16.4786,16.4559,16.4786,51200.0
2006-06-15 12:35:00,36.18,36.2,36.18,36.2,11200.0,16.4786,16.4878,16.4786,16.4878,11200.0
2006-06-15 12:40:00,36.21,36.22,36.19,36.2,13200.0,16.4923,16.4969,16.4832,16.4878,13200.0
2006-06-15 12:45:00,36.2,36.22,36.19,36.22,14800.0,16.4878,16.4969,16.4832,16.4969,14800.0
2006-06-15 12:50:00,36.22,36.24,36.22,36.23,10000.0,16.4969,16.506,16.4969,16.5014,10000.0
2006-06-15 12:55:00,36.23,36.23,36.19,36.19,26000.0,16.5014,16.5014,16.4832,16.4832,26000.0
2006-06-15 13:00:00,36.2,36.22,36.19,36.21,16200.0,16.4878,16.4969,16.4832,16.4923,16200.0
2006-06-15 13:05:00,36.22,36.23,36.21,36.23,6600.0,16.4969,16.5014,16.4923,16.5014,6600.0
2006-06-15 13:10:00,36.22,36.24,36.22,36.24,9600.0,16.4969,16.506,16.4969,16.506,9600.0
2006-06-15 13:15:00,36.24,36.24,36.22,36.22,26400.0,16.506,16.506,16.4969,16.4969,26400.0
2006-06-15 13:20:00,36.22,36.24,36.22,36.24,30600.0,16.4969,16.506,16.4969,16.506,30600.0
2006-06-15 13:25:00,36.24,36.24,36.22,36.22,20600.0,16.506,16.506,16.4969,16.4969,20600.0
2006-06-15 13:30:00,36.22,36.23,36.2,36.23,34800.0,16.4969,16.5014,16.4878,16.5014,34800.0
2006-06-15 13:35:00,36.21,36.22,36.2,36.21,20000.0,16.4923,16.4969,16.4878,16.4923,20000.0
2006-06-15 13:40:00,36.22,36.25,36.2,36.21,21400.0,16.4969,16.5105,16.4878,16.4923,21400.0
2006-06-15 13:45:00,36.21,36.25,36.2,36.24,57000.0,16.4923,16.5105,16.4878,16.506,57000.0
2006-06-15 13:50:00,36.24,36.25,36.22,36.23,38000.0,16.506,16.5105,16.4969,16.5014,38000.0
2006-06-15 13:55:00,36.24,36.25,36.23,36.25,57200.0,16.506,16.5105,16.5014,16.5105,57200.0
2006-06-15 14:00:00,36.24,36.25,36.24,36.25,47000.0,16.506,16.5105,16.506,16.5105,47000.0
2006-06-15 14:05:00,36.24,36.25,36.22,36.24,30600.0,16.506,16.5105,16.4969,16.506,30600.0
2006-06-15 14:10:00,36.24,36.25,36.23,36.25,18400.0,16.506,16.5105,16.5014,16.5105,18400.0
2006-06-15 14:15:00,36.25,36.27,36.23,36.25,97800.0,16.5105,16.5196,16.5014,16.5105,97800.0
2006-06-15 14:20:00,36.25,36.29,36.23,36.23,48200.0,16.5105,16.5287,16.5014,16.5014,48200.0
2006-06-15 14:25:00,36.23,36.25,36.22,36.24,85400.0,16.5014,16.5105,16.4969,16.506,85400.0
2006-06-15 14:30:00,36.24,36.27,36.24,36.27,73000.0,16.506,16.5196,16.506,16.5196,73000.0
2006-06-15 14:35:00,36.27,36.37,36.27,36.35,18200.0,16.5196,16.5652,16.5196,16.5561,18200.0
2006-06-15 14:40:00,36.35,36.43,36.35,36.43,15400.0,16.5561,16.5925,16.5561,16.5925,15400.0
2006-06-15 14:45:00,36.45,36.49,36.43,36.49,45200.0,16.6016,16.6198,16.5925,16.6198,45200.0
2006-06-15 14:50:00,36.5,36.55,36.48,36.53,47400.0,16.6244,16.6472,16.6153,16.6381,47400.0
2006-06-15 14:55:00,36.52,36.52,36.48,36.49,45600.0,16.6335,16.6335,16.6153,16.6198,45600.0
2006-06-15 15:00:00,36.49,36.51,36.47,36.47,23200.0,16.6198,16.6289,16.6107,16.6107,23200.0
2006-06-15 15:05:00,36.48,36.51,36.45,36.46,27400.0,16.6153,16.6289,16.6016,16.6062,27400.0
2006-06-15 15:10:00,36.45,36.45,36.43,36.45,18400.0,16.6016,16.6016,16.5925,16.6016,18400.0
2006-06-15 15:15:00,36.46,36.56,36.46,36.54,47400.0,16.6062,16.6517,16.6062,16.6426,47400.0
2006-06-15 15:20:00,36.54,36.55,36.52,36.54,27800.0,16.6426,16.6472,16.6335,16.6426,27800.0
2006-06-15 15:25:00,36.54,36.58,36.48,36.49,34000.0,16.6426,16.6608,16.6153,16.6198,34000.0
2006-06-15 15:30:00,36.49,36.63,36.49,36.62,39400.0,16.6198,16.6836,16.6198,16.679,39400.0
2006-06-15 15:35:00,36.61,36.67,36.6,36.66,56200.0,16.6745,16.7018,16.6699,16.6973,56200.0
2006-06-15 15:40:00,36.66,36.81,36.66,36.81,94200.0,16.6973,16.7656,16.6973,16.7656,94200.0
2006-06-15 15:45:00,36.83,36.88,36.81,36.81,72800.0,16.7747,16.7975,16.7656,16.7656,72800.0
2006-06-15 15:50:00,36.81,36.82,36.71,36.71,55800.0,16.7656,16.7701,16.72,16.72,55800.0
2006-06-15 15:55:00,36.71,36.73,36.65,36.66,143000.0,16.72,16.7291,16.6927,16.6973,143000.0
2006-06-16 09:30:00,36.73,36.87,36.73,36.82,545000.0,16.7291,16.7929,16.7291,16.7701,545000.0
2006-06-16 09:35:00,36.77,36.85,36.75,36.76,31000.0,16.7474,16.7838,16.7383,16.7428,31000.0
2006-06-16 09:40:00,36.73,36.89,36.73,36.79,42000.0,16.7291,16.802,16.7291,16.7565,42000.0
2006-06-16 09:45:00,36.77,36.8,36.74,36.79,44800.0,16.7474,16.761,16.7337,16.7565,44800.0
2006-06-16 09:50:00,36.76,36.89,36.76,36.8,64800.0,16.7428,16.802,16.7428,16.761,64800.0
2006-06-16 09:55:00,36.8,36.83,36.74,36.83,28000.0,16.761,16.7747,16.7337,16.7747,28000.0
2006-06-16 10:00:00,36.83,36.84,36.77,36.79,24200.0,16.7747,16.7792,16.7474,16.7565,24200.0
2006-06-16 10:05:00,36.79,36.81,36.73,36.74,43600.0,16.7565,16.7656,16.7291,16.7337,43600.0
2006-06-16 10:10:00,36.74,36.79,36.73,36.74,31800.0,16.7337,16.7565,16.7291,16.7337,31800.0
2006-06-16 10:15:00,36.74,36.8,36.73,36.76,23400.0,16.7337,16.761,16.7291,16.7428,23400.0
2006-06-16 10:20:00,36.76,36.81,36.75,36.81,35000.0,16.7428,16.7656,16.7383,16.7656,35000.0
2006-06-16 10:25:00,36.81,36.87,36.8,36.86,60200.0,16.7656,16.7929,16.761,16.7884,60200.0
2006-06-16 10:30:00,36.86,36.94,36.86,36.92,70600.0,16.7884,16.8248,16.7884,16.8157,70600.0
2006-06-16 10:35:00,36.92,36.99,36.92,36.99,40000.0,16.8157,16.8476,16.8157,16.8476,40000.0
2006-06-16 10:40:00,36.99,36.99,36.95,36.95,30000.0,16.8476,16.8476,16.8294,16.8294,30000.0
2006-06-16 10:45:00,36.94,36.95,36.91,36.92,24800.0,16.8248,16.8294,16.8111,16.8157,24800.0
2006-06-16 10:50:00,36.92,36.95,36.91,36.94,25600.0,16.8157,16.8294,16.8111,16.8248,25600.0
2006-06-16 10:55:00,36.94,36.95,36.89,36.94,52400.0,16.8248,16.8294,16.802,16.8248,52400.0
2006-06-16 11:00:00,36.94,36.98,36.92,36.98,25000.0,16.8248,16.843,16.8157,16.843,25000.0
2006-06-16 11:05:00,36.98,37.04,36.98,37.02,27800.0,16.843,16.8703,16.843,16.8612,27800.0
2006-06-16 11:10:00,37.02,37.05,37.01,37.01,17400.0,16.8612,16.8749,16.8567,16.8567,17400.0
2006-06-16 11:15:00,37.0,37.0,36.98,36.98,14800.0,16.8521,16.8521,16.843,16.843,14800.0
2006-06-16 11:20:00,36.99,36.99,36.92,36.92,15000.0,16.8476,16.8476,16.8157,16.8157,15000.0
2006-06-16 11:25:00,36.93,36.93,36.78,36.79,19200.0,16.8202,16.8202,16.7519,16.7565,19200.0
2006-06-16 11:30:00,36.79,36.82,36.76,36.82,12200.0,16.7565,16.7701,16.7428,16.7701,12200.0
2006-06-16 11:35:00,36.82,37.0,36.82,36.99,28600.0,16.7701,16.8521,16.7701,16.8476,28600.0
2006-06-16 11:40:00,37.0,37.0,36.99,36.99,8800.0,16.8521,16.8521,16.8476,16.8476,8800.0
2006-06-16 11:45:00,37.0,37.03,36.95,36.95,31200.0,16.8521,16.8658,16.8294,16.8294,31200.0
2006-06-16 11:50:00,36.94,36.94,36.91,36.91,5800.0,16.8248,16.8248,16.8111,16.8111,5800.0
2006-06-16 11:55:00,36.91,36.91,36.88,36.9,10600.0,16.8111,16.8111,16.7975,16.8066,10600.0
2006-06-16 12:00:00,36.91,36.97,36.9,36.95,19800.0,16.8111,16.8385,16.8066,16.8294,19800.0
2006-06-16 12:05:00,36.95,36.98,36.95,36.98,12600.0,16.8294,16.843,16.8294,16.843,12600.0
2006-06-16 12:10:00,36.98,36.99,36.91,36.91,18000.0,16.843,16.8476,16.8111,16.8111,18000.0
2006-06-16 12:15:00,36.89,36.89,36.86,36.87,8600.0,16.802,16.802,16.7884,16.7929,8600.0
2006-06-16 12:20:00,36.86,36.88,36.82,36.82,12600.0,16.7884,16.7975,16.7701,16.7701,12600.0
2006-06-16 12:25:00,36.83,36.85,36.8,36.85,6800.0,16.7747,16.7838,16.761,16.7838,6800.0
2006-06-16 12:30:00,36.86,36.86,36.8,36.81,9800.0,16.7884,16.7884,16.761,16.7656,9800.0
2006-06-16 12:35:00,36.79,36.79,36.72,36.75,17200.0,16.7565,16.7565,16.7246,16.7383,17200.0
2006-06-16 12:40:00,36.75,36.79,36.73,36.74,13200.0,16.7383,16.7565,16.7291,16.7337,13200.0
2006-06-16 12:45:00,36.74,36.77,36.71,36.71,18800.0,16.7337,16.7474,16.72,16.72,18800.0
2006-06-16 12:50:00,36.71,36.82,36.71,36.81,16800.0,16.72,16.7701,16.72,16.7656,16800.0
2006-06-16 12:55:00,36.81,36.86,36.79,36.86,13200.0,16.7656,16.7884,16.7565,16.7884,13200.0
2006-06-16 13:00:00,36.88,36.88,36.87,36.87,7200.0,16.7975,16.7975,16.7929,16.7929,7200.0
2006-06-16 13:05:00,36.87,36.87,36.81,36.81,6800.0,16.7929,16.7929,16.7656,16.7656,6800.0
2006-06-16 13:10:00,36.82,36.84,36.81,36.84,8000.0,16.7701,16.7792,16.7656,16.7792,8000.0
2006-06-16 13:15:00,36.84,36.85,36.81,36.81,8000.0,16.7792,16.7838,16.7656,16.7656,8000.0
2006-06-16 13:20:00,36.82,36.82,36.79,36.8,11800.0,16.7701,16.7701,16.7565,16.761,11800.0
2006-06-16 13:25:00,36.8,36.91,36.8,36.88,27600.0,16.761,16.8111,16.761,16.7975,27600.0
2006-06-16 13:30:00,36.88,36.88,36.83,36.84,11000.0,16.7975,16.7975,16.7747,16.7792,11000.0
2006-06-16 13:35:00,36.84,36.87,36.84,36.84,10600.0,16.7792,16.7929,16.7792,16.7792,10600.0
2006-06-16 13:40:00,36.85,36.88,36.85,36.85,17000.0,16.7838,16.7975,16.7838,16.7838,17000.0
2006-06-16 13:45:00,36.85,36.85,36.77,36.83,58600.0,16.7838,16.7838,16.7474,16.7747,58600.0
2006-06-16 13:50:00,36.82,36.9,36.82,36.88,30600.0,16.7701,16.8066,16.7701,16.7975,30600.0
2006-06-16 13:55:00,36.88,36.9,36.88,36.9,7600.0,16.7975,16.8066,16.7975,16.8066,7600.0
2006-06-16 14:00:00,36.9,36.91,36.84,36.84,22000.0,16.8066,16.8111,16.7792,16.7792,22000.0
2006-06-16 14:05:00,36.84,36.87,36.84,36.87,13400.0,16.7792,16.7929,16.7792,16.7929,13400.0
2006-06-16 14:10:00,36.87,36.92,36.87,36.87,17000.0,16.7929,16.8157,16.7929,16.7929,17000.0
2006-06-16 14:15:00,36.87,37.02,36.87,36.95,31200.0,16.7929,16.8612,16.7929,16.8294,31200.0
2006-06-16 14:20:00,36.95,36.95,36.92,36.92,12000.0,16.8294,16.8294,16.8157,16.8157,12000.0
2006-06-16 14:25:00,36.93,36.93,36.86,36.87,22600.0,16.8202,16.8202,16.7884,16.7929,22600.0
2006-06-16 14:30:00,36.87,36.91,36.87,36.91,10400.0,16.7929,16.8111,16.7929,16.8111,10400.0
2006-06-16 14:35:00,36.91,36.91,36.87,36.88,14400.0,16.8111,16.8111,16.7929,16.7975,14400.0
2006-06-16 14:40:00,36.88,36.9,36.88,36.88,15600.0,16.7975,16.8066,16.7975,16.7975,15600.0
2006-06-16 14:45:00,36.88,36.94,36.88,36.94,44400.0,16.7975,16.8248,16.7975,16.8248,44400.0
2006-06-16 14:50:00,36.94,36.95,36.91,36.92,16600.0,16.8248,16.8294,16.8111,16.8157,16600.0
2006-06-16 14:55:00,36.93,36.99,36.91,36.99,19200.0,16.8202,16.8476,16.8111,16.8476,19200.0
2006-06-16 15:00:00,36.99,37.01,36.97,37.01,36000.0,16.8476,16.8567,16.8385,16.8567,36000.0
2006-06-16 15:05:00,37.01,37.02,36.99,37.02,26600.0,16.8567,16.8612,16.8476,16.8612,26600.0
2006-06-16 15:10:00,37.04,37.06,37.02,37.06,24600.0,16.8703,16.8795,16.8612,16.8795,24600.0
2006-06-16 15:15:00,37.06,37.07,37.06,37.06,20800.0,16.8795,16.884,16.8795,16.8795,20800.0
2006-06-16 15:20:00,37.06,37.06,37.03,37.04,11600.0,16.8795,16.8795,16.8658,16.8703,11600.0
2006-06-16 15:25:00,37.04,37.05,37.02,37.04,26400.0,16.8703,16.8749,16.8612,16.8703,26400.0
2006-06-16 15:30:00,37.04,37.1,37.04,37.1,39600.0,16.8703,16.8977,16.8703,16.8977,39600.0
2006-06-16 15:35:00,37.1,37.12,36.99,36.99,34800.0,16.8977,16.9068,16.8476,16.8476,34800.0
2006-06-16 15:40:00,36.99,37.02,36.97,36.97,39000.0,16.8476,16.8612,16.8385,16.8385,39000.0
2006-06-16 15:45:00,36.97,36.97,36.87,36.88,52400.0,16.8385,16.8385,16.7929,16.7975,52400.0
2006-06-16 15:50:00,36.88,37.0,36.88,36.99,28000.0,16.7975,16.8521,16.7975,16.8476,28000.0
2006-06-16 15:55:00,37.01,37.01,36.98,36.98,19600.0,16.8567,16.8567,16.843,16.843,19600.0
2006-06-19 09:30:00,37.2,37.2,37.07,37.07,50000.0,16.9432,16.9432,16.884,16.884,50000.0
2006-06-19 09:35:00,37.05,37.06,36.88,36.88,38400.0,16.8749,16.8795,16.7975,16.7975,38400.0
2006-06-19 09:40:00,36.87,36.87,36.68,36.68,28800.0,16.7929,16.7929,16.7064,16.7064,28800.0
2006-06-19 09:45:00,36.68,36.72,36.63,36.63,93400.0,16.7064,16.7246,16.6836,16.6836,93400.0
2006-06-19 09:50:00,36.63,36.63,36.5,36.61,40600.0,16.6836,16.6836,16.6244,16.6745,40600.0
2006-06-19 09:55:00,36.6,36.6,36.43,36.5,40000.0,16.6699,16.6699,16.5925,16.6244,40000.0
2006-06-19 10:00:00,36.51,36.63,36.51,36.62,36000.0,16.6289,16.6836,16.6289,16.679,36000.0
2006-06-19 10:05:00,36.63,36.63,36.56,36.6,26600.0,16.6836,16.6836,16.6517,16.6699,26600.0
2006-06-19 10:10:00,36.6,36.63,36.55,36.57,18800.0,16.6699,16.6836,16.6472,16.6563,18800.0
2006-06-19 10:15:00,36.59,36.63,36.57,36.63,29600.0,16.6654,16.6836,16.6563,16.6836,29600.0
2006-06-19 10:20:00,36.62,36.65,36.61,36.63,35200.0,16.679,16.6927,16.6745,16.6836,35200.0
2006-06-19 10:25:00,36.63,36.69,36.63,36.64,58000.0,16.6836,16.7109,16.6836,16.6882,58000.0
2006-06-19 10:30:00,36.64,36.7,36.63,36.63,47200.0,16.6882,16.7155,16.6836,16.6836,47200.0
2006-06-19 10:35:00,36.63,36.67,36.61,36.65,44400.0,16.6836,16.7018,16.6745,16.6927,44400.0
2006-06-19 10:40:00,36.63,36.68,36.63,36.67,15400.0,16.6836,16.7064,16.6836,16.7018,15400.0
2006-06-19 10:45:00,36.69,36.73,36.66,36.67,14200.0,16.7109,16.7291,16.6973,16.7018,14200.0
2006-06-19 10:50:00,36.67,36.74,36.66,36.73,18800.0,16.7018,16.7337,16.6973,16.7291,18800.0
2006-06-19 10:55:00,36.72,36.73,36.69,36.71,9600.0,16.7246,16.7291,16.7109,16.72,9600.0
2006-06-19 11:00:00,36.71,36.71,36.65,36.66,14000.0,16.72,16.72,16.6927,16.6973,14000.0
2006-06-19 11:05:00,36.66,36.66,36.62,36.63,29800.0,16.6973,16.6973,16.679,16.6836,29800.0
2006-06-19 11:10:00,36.64,36.69,36.63,36.64,18800.0,16.6882,16.7109,16.6836,16.6882,18800.0
2006-06-19 11:15:00,36.62,36.65,36.6,36.65,23600.0,16.679,16.6927,16.6699,16.6927,23600.0
2006-06-19 11:20:00,36.63,36.63,36.58,36.58,11800.0,16.6836,16.6836,16.6608,16.6608,11800.0
2006-06-19 11:25:00,36.58,36.59,36.56,36.57,22200.0,16.6608,16.6654,16.6517,16.6563,22200.0
2006-06-19 11:30:00,36.57,36.6,36.56,36.56,24000.0,16.6563,16.6699,16.6517,16.6517,24000.0
2006-06-19 11:35:00,36.56,36.57,36.54,36.55,14800.0,16.6517,16.6563,16.6426,16.6472,14800.0
2006-06-19 11:40:00,36.56,36.67,36.56,36.64,45600.0,16.6517,16.7018,16.6517,16.6882,45600.0
2006-06-19 11:45:00,36.64,36.65,36.6,36.6,23400.0,16.6882,16.6927,16.6699,16.6699,23400.0
2006-06-19 11:50:00,36.59,36.61,36.51,36.52,22000.0,16.6654,16.6745,16.6289,16.6335,22000.0
2006-06-19 11:55:00,36.52,36.55,36.51,36.53,8000.0,16.6335,16.6472,16.6289,16.6381,8000.0
2006-06-19 12:00:00,36.54,36.56,36.52,36.56,9200.0,16.6426,16.6517,16.6335,16.6517,9200.0
2006-06-19 12:05:00,36.55,36.58,36.54,36.55,34400.0,16.6472,16.6608,16.6426,16.6472,34400.0
2006-06-19 12:10:00,36.56,36.58,36.54,36.58,15400.0,16.6517,16.6608,16.6426,16.6608,15400.0
2006-06-19 12:15:00,36.58,36.6,36.57,36.59,20000.0,16.6608,16.6699,16.6563,16.6654,20000.0
2006-06-19 12:20:00,36.59,36.6,36.57,36.57,9600.0,16.6654,16.6699,16.6563,16.6563,9600.0
2006-06-19 12:25:00,36.58,36.6,36.52,36.54,24800.0,16.6608,16.6699,16.6335,16.6426,24800.0
2006-06-19 12:30:00,36.55,36.57,36.55,36.56,12000.0,16.6472,16.6563,16.6472,16.6517,12000.0
2006-06-19 12:35:00,36.56,36.57,36.55,36.57,24200.0,16.6517,16.6563,16.6472,16.6563,24200.0
2006-06-19 12:40:00,36.57,36.6,36.57,36.6,7800.0,16.6563,16.6699,16.6563,16.6699,7800.0
2006-06-19 12:45:00,36.6,36.63,36.6,36.62,12200.0,16.6699,16.6836,16.6699,16.679,12200.0
2006-06-19 12:50:00,36.62,36.62,36.59,36.59,7600.0,16.679,16.679,16.6654,16.6654,7600.0
2006-06-19 12:55:00,36.58,36.6,36.56,36.56,20000.0,16.6608,16.6699,16.6517,16.6517,20000.0
2006-06-19 13:00:00,36.56,36.57,36.55,36.55,14400.0,16.6517,16.6563,16.6472,16.6472,14400.0
2006-06-19 13:05:00,36.55,36.56,36.5,36.54,26000.0,16.6472,16.6517,16.6244,16.6426,26000.0
2006-06-19 13:10:00,36.53,36.54,36.51,36.52,27400.0,16.6381,16.6426,16.6289,16.6335,27400.0
2006-06-19 13:15:00,36.51,36.53,36.48,36.48,17600.0,16.6289,16.6381,16.6153,16.6153,17600.0
2006-06-19 13:20:00,36.48,36.48,36.41,36.42,15800.0,16.6153,16.6153,16.5834,16.588,15800.0
2006-06-19 13:25:00,36.42,36.48,36.42,36.42,27600.0,16.588,16.6153,16.588,16.588,27600.0
2006-06-19 13:30:00,36.42,36.42,36.38,36.38,13600.0,16.588,16.588,16.5697,16.5697,13600.0
2006-06-19 13:35:00,36.4,36.42,36.35,36.35,23800.0,16.5788,16.588,16.5561,16.5561,23800.0
2006-06-19 13:40:00,36.35,36.42,36.27,36.42,29800.0,16.5561,16.588,16.5196,16.588,29800.0
2006-06-19 13:45:00,36.42,36.47,36.42,36.45,28200.0,16.588,16.6107,16.588,16.6016,28200.0
2006-06-19 13:50:00,36.46,36.46,36.38,36.38,13800.0,16.6062,16.6062,16.5697,16.5697,13800.0
2006-06-19 13:55:00,36.38,36.4,36.36,36.36,11400.0,16.5697,16.5788,16.5606,16.5606,11400.0
2006-06-19 14:00:00,36.35,36.35,36.31,36.35,20000.0,16.5561,16.5561,16.5379,16.5561,20000.0
2006-06-19 14:05:00,36.35,36.38,36.32,36.33,23200.0,16.5561,16.5697,16.5424,16.547,23200.0
2006-06-19 14:10:00,36.34,36.37,36.34,36.35,9800.0,16.5515,16.5652,16.5515,16.5561,9800.0
2006-06-19 14:15:00,36.37,36.37,36.35,36.35,28600.0,16.5652,16.5652,16.5561,16.5561,28600.0
2006-06-19 14:20:00,36.35,36.35,36.28,36.29,38600.0,16.5561,16.5561,16.5242,16.5287,38600.0
2006-06-19 14:25:00,36.29,36.34,36.29,36.34,22600.0,16.5287,16.5515,16.5287,16.5515,22600.0
2006-06-19 14:30:00,36.35,36.38,36.32,36.32,23200.0,16.5561,16.5697,16.5424,16.5424,23200.0
2006-06-19 14:35:00,36.34,36.35,36.3,36.34,23600.0,16.5515,16.5561,16.5333,16.5515,23600.0
2006-06-19 14:40:00,36.35,36.35,36.27,36.28,30400.0,16.5561,16.5561,16.5196,16.5242,30400.0
2006-06-19 14:45:00,36.29,36.34,36.29,36.3,17800.0,16.5287,16.5515,16.5287,16.5333,17800.0
2006-06-19 14:50:00,36.31,36.37,36.31,36.36,16000.0,16.5379,16.5652,16.5379,16.5606,16000.0
2006-06-19 14:55:00,36.36,36.37,36.3,36.32,18600.0,16.5606,16.5652,16.5333,16.5424,18600.0
2006-06-19 15:00:00,36.31,36.35,36.31,36.35,33200.0,16.5379,16.5561,16.5379,16.5561,33200.0
2006-06-19 15:05:00,36.35,36.41,36.35,36.38,25800.0,16.5561,16.5834,16.5561,16.5697,25800.0
2006-06-19 15:10:00,36.38,36.44,36.38,36.43,28800.0,16.5697,16.5971,16.5697,16.5925,28800.0
2006-06-19 15:15:00,36.43,36.48,36.42,36.48,10200.0,16.5925,16.6153,16.588,16.6153,10200.0
2006-06-19 15:20:00,36.48,36.53,36.47,36.47,18400.0,16.6153,16.6381,16.6107,16.6107,18400.0
2006-06-19 15:25:00,36.47,36.6,36.47,36.58,32400.0,16.6107,16.6699,16.6107,16.6608,32400.0
2006-06-19 15:30:00,36.56,36.58,36.52,36.54,14600.0,16.6517,16.6608,16.6335,16.6426,14600.0
2006-06-19 15:35:00,36.52,36.58,36.5,36.5,20000.0,16.6335,16.6608,16.6244,16.6244,20000.0
2006-06-19 15:40:00,36.51,36.51,36.38,36.41,36200.0,16.6289,16.6289,16.5697,16.5834,36200.0
2006-06-19 15:45:00,36.41,36.44,36.36,36.44,30600.0,16.5834,16.5971,16.5606,16.5971,30600.0
2006-06-19 15:50:00,36.44,36.48,36.44,36.48,32000.0,16.5971,16.6153,16.5971,16.6153,32000.0
2006-06-19 15:55:00,36.48,36.48,36.42,36.42,42600.0,16.6153,16.6153,16.588,16.588,42600.0
2006-06-20 09:30:00,36.6,36.67,36.45,36.48,76800.0,16.6699,16.7018,16.6016,16.6153,76800.0
2006-06-20 09:35:00,36.46,36.6,36.45,36.6,19000.0,16.6062,16.6699,16.6016,16.6699,19000.0
2006-06-20 09:40:00,36.6,36.63,36.49,36.5,54400.0,16.6699,16.6836,16.6198,16.6244,54400.0
2006-06-20 09:45:00,36.49,36.52,36.38,36.38,49800.0,16.6198,16.6335,16.5697,16.5697,49800.0
2006-06-20 09:50:00,36.35,36.4,36.31,36.33,30400.0,16.5561,16.5788,16.5379,16.547,30400.0
2006-06-20 09:55:00,36.3,36.31,36.26,36.28,6800.0,16.5333,16.5379,16.5151,16.5242,6800.0
2006-06-20 10:00:00,36.25,36.35,36.25,36.32,12200.0,16.5105,16.5561,16.5105,16.5424,12200.0
2006-06-20 10:05:00,36.35,36.37,36.3,36.35,21400.0,16.5561,16.5652,16.5333,16.5561,21400.0
2006-06-20 10:10:00,36.35,36.41,36.33,36.4,17800.0,16.5561,16.5834,16.547,16.5788,17800.0
2006-06-20 10:15:00,36.42,36.47,36.42,36.45,24000.0,16.588,16.6107,16.588,16.6016,24000.0
2006-06-20 10:20:00,36.44,36.47,36.38,36.38,10600.0,16.5971,16.6107,16.5697,16.5697,10600.0
2006-06-20 10:25:00,36.41,36.44,36.37,36.42,10200.0,16.5834,16.5971,16.5652,16.588,10200.0
2006-06-20 10:30:00,36.42,36.48,36.41,36.46,12000.0,16.588,16.6153,16.5834,16.6062,12000.0
2006-06-20 10:35:00,36.48,36.52,36.46,36.48,19400.0,16.6153,16.6335,16.6062,16.6153,19400.0
2006-06-20 10:40:00,36.48,36.49,36.44,36.45,8400.0,16.6153,16.6198,16.5971,16.6016,8400.0
2006-06-20 10:45:00,36.45,36.49,36.44,36.47,24400.0,16.6016,16.6198,16.5971,16.6107,24400.0
2006-06-20 10:50:00,36.48,36.54,36.42,36.51,22200.0,16.6153,16.6426,16.588,16.6289,22200.0
2006-06-20 10:55:00,36.54,36.54,36.48,36.5,19400.0,16.6426,16.6426,16.6153,16.6244,19400.0
2006-06-20 11:00:00,36.51,36.59,36.49,36.58,41200.0,16.6289,16.6654,16.6198,16.6608,41200.0
2006-06-20 11:05:00,36.58,36.62,36.57,36.6,21200.0,16.6608,16.679,16.6563,16.6699,21200.0
2006-06-20 11:10:00,36.6,36.6,36.54,36.54,23000.0,16.6699,16.6699,16.6426,16.6426,23000.0
2006-06-20 11:15:00,36.56,36.56,36.51,36.51,4400.0,16.6517,16.6517,16.6289,16.6289,4400.0
2006-06-20 11:20:00,36.51,36.57,36.51,36.51,29600.0,16.6289,16.6563,16.6289,16.6289,29600.0
2006-06-20 11:25:00,36.52,36.64,36.52,36.64,21200.0,16.6335,16.6882,16.6335,16.6882,21200.0
2006-06-20 11:30:00,36.63,36.66,36.63,36.64,17600.0,16.6836,16.6973,16.6836,16.6882,17600.0
2006-06-20 11:35:00,36.64,36.75,36.64,36.68,36400.0,16.6882,16.7383,16.6882,16.7064,36400.0
2006-06-20 11:40:00,36.67,36.67,36.59,36.59,19200.0,16.7018,16.7018,16.6654,16.6654,19200.0
2006-06-20 11:45:00,36.59,36.6,36.56,36.59,20000.0,16.6654,16.6699,16.6517,16.6654,20000.0
2006-06-20 11:50:00,36.6,36.62,36.59,36.59,11800.0,16.6699,16.679,16.6654,16.6654,11800.0
2006-06-20 11:55:00,36.59,36.6,36.56,36.6,25800.0,16.6654,16.6699,16.6517,16.6699,25800.0
2006-06-20 12:00:00,36.6,36.67,36.6,36.65,101000.0,16.6699,16.7018,16.6699,16.6927,101000.0
2006-06-20 12:05:00,36.64,36.67,36.63,36.64,23200.0,16.6882,16.7018,16.6836,16.6882,23200.0
2006-06-20 12:10:00,36.64,36.7,36.64,36.68,37200.0,16.6882,16.7155,16.6882,16.7064,37200.0
2006-06-20 12:15:00,36.68,36.79,36.67,36.73,145600.0,16.7064,16.7565,16.7018,16.7291,145600.0
2006-06-20 12:20:00,36.74,36.76,36.73,36.74,37600.0,16.7337,16.7428,16.7291,16.7337,37600.0
2006-06-20 12:25:00,36.74,36.74,36.68,36.68,23000.0,16.7337,16.7337,16.7064,16.7064,23000.0
2006-06-20 12:30:00,36.68,36.7,36.6,36.6,40600.0,16.7064,16.7155,16.6699,16.6699,40600.0
2006-06-20 12:35:00,36.6,36.62,36.59,36.61,23200.0,16.6699,16.679,16.6654,16.6745,23200.0
2006-06-20 12:40:00,36.61,36.63,36.6,36.6,14200.0,16.6745,16.6836,16.6699,16.6699,14200.0
2006-06-20 12:45:00,36.6,36.6,36.59,36.59,15000.0,16.6699,16.6699,16.6654,16.6654,15000.0
2006-06-20 12:50:00,36.59,36.59,36.52,36.52,16600.0,16.6654,16.6654,16.6335,16.6335,16600.0
2006-06-20 12:55:00,36.53,36.55,36.51,36.51,14800.0,16.6381,16.6472,16.6289,16.6289,14800.0
2006-06-20 13:00:00,36.51,36.54,36.51,36.53,19200.0,16.6289,16.6426,16.6289,16.6381,19200.0
2006-06-20 13:05:00,36.53,36.55,36.52,36.53,10400.0,16.6381,16.6472,16.6335,16.6381,10400.0
2006-06-20 13:10:00,36.52,36.52,36.51,36.51,10800.0,16.6335,16.6335,16.6289,16.6289,10800.0
2006-06-20 13:15:00,36.51,36.52,36.5,36.52,22000.0,16.6289,16.6335,16.6244,16.6335,22000.0
2006-06-20 13:20:00,36.52,36.52,36.49,36.49,13200.0,16.6335,16.6335,16.6198,16.6198,13200.0
2006-06-20 13:25:00,36.49,36.49,36.48,36.48,8800.0,16.6198,16.6198,16.6153,16.6153,8800.0
2006-06-20 13:30:00,36.48,36.48,36.4,36.4,39600.0,16.6153,16.6153,16.5788,16.5788,39600.0
2006-06-20 13:35:00,36.39,36.42,36.37,36.39,31600.0,16.5743,16.588,16.5652,16.5743,31600.0
2006-06-20 13:40:00,36.39,36.46,36.38,36.46,24600.0,16.5743,16.6062,16.5697,16.6062,24600.0
2006-06-20 13:45:00,36.45,36.46,36.4,36.41,27400.0,16.6016,16.6062,16.5788,16.5834,27400.0
2006-06-20 13:50:00,36.42,36.42,36.38,36.41,8600.0,16.588,16.588,16.5697,16.5834,8600.0
2006-06-20 13:55:00,36.41,36.41,36.35,36.35,31000.0,16.5834,16.5834,16.5561,16.5561,31000.0
2006-06-20 14:00:00,36.35,36.38,36.33,36.35,31800.0,16.5561,16.5697,16.547,16.5561,31800.0
2006-06-20 14:05:00,36.35,36.37,36.34,36.36,17000.0,16.5561,16.5652,16.5515,16.5606,17000.0
2006-06-20 14:10:00,36.37,36.38,36.31,36.32,34000.0,16.5652,16.5697,16.5379,16.5424,34000.0
2006-06-20 14:15:00,36.31,36.34,36.25,36.27,59200.0,16.5379,16.5515,16.5105,16.5196,59200.0
2006-06-20 14:20:00,36.27,36.29,36.23,36.24,29800.0,16.5196,16.5287,16.5014,16.506,29800.0
2006-06-20 14:25:00,36.22,36.24,36.21,36.22,63800.0,16.4969,16.506,16.4923,16.4969,63800.0
2006-06-20 14:30:00,36.22,36.24,36.19,36.22,57400.0,16.4969,16.506,16.4832,16.4969,57400.0
2006-06-20 14:35:00,36.22,36.27,36.21,36.27,33800.0,16.4969,16.5196,16.4923,16.5196,33800.0
2006-06-20 14:40:00,36.27,36.3,36.27,36.29,20200.0,16.5196,16.5333,16.5196,16.5287,20200.0
2006-06-20 14:45:00,36.27,36.29,36.26,36.29,8200.0,16.5196,16.5287,16.5151,16.5287,8200.0
2006-06-20 14:50:00,36.29,36.41,36.29,36.41,33600.0,16.5287,16.5834,16.5287,16.5834,33600.0
2006-06-20 14:55:00,36.41,36.44,36.38,36.41,19200.0,16.5834,16.5971,16.5697,16.5834,19200.0
2006-06-20 15:00:00,36.41,36.41,36.32,36.32,27800.0,16.5834,16.5834,16.5424,16.5424,27800.0
2006-06-20 15:05:00,36.33,36.34,36.27,36.28,15400.0,16.547,16.5515,16.5196,16.5242,15400.0
2006-06-20 15:10:00,36.29,36.35,36.29,36.34,21600.0,16.5287,16.5561,16.5287,16.5515,21600.0
2006-06-20 15:15:00,36.35,36.35,36.26,36.33,32600.0,16.5561,16.5561,16.5151,16.547,32600.0
2006-06-20 15:20:00,36.34,36.34,36.3,36.33,14600.0,16.5515,16.5515,16.5333,16.547,14600.0
2006-06-20 15:25:00,36.33,36.42,36.33,36.37,18000.0,16.547,16.588,16.547,16.5652,18000.0
2006-06-20 15:30:00,36.37,36.38,36.29,36.32,28000.0,16.5652,16.5697,16.5287,16.5424,28000.0
2006-06-20 15:35:00,36.3,36.33,36.22,36.3,45400.0,16.5333,16.547,16.4969,16.5333,45400.0
2006-06-20 15:40:00,36.3,36.33,36.29,36.32,34000.0,16.5333,16.547,16.5287,16.5424,34000.0
2006-06-20 15:45:00,36.32,36.32,36.26,36.26,20400.0,16.5424,16.5424,16.5151,16.5151,20400.0
2006-06-20 15:50:00,36.27,36.35,36.26,36.35,33800.0,16.5196,16.5561,16.5151,16.5561,33800.0
2006-06-20 15:55:00,36.35,36.35,36.29,36.33,38200.0,16.5561,16.5561,16.5287,16.547,38200.0
2006-06-21 09:30:00,36.4,36.43,36.37,36.41,52800.0,16.5788,16.5925,16.5652,16.5834,52800.0
2006-06-21 09:35:00,36.41,36.58,36.38,36.54,39000.0,16.5834,16.6608,16.5697,16.6426,39000.0
2006-06-21 09:40:00,36.55,36.65,36.54,36.65,90000.0,16.6472,16.6927,16.6426,16.6927,90000.0
2006-06-21 09:45:00,36.65,36.65,36.6,36.63,58000.0,16.6927,16.6927,16.6699,16.6836,58000.0
2006-06-21 09:50:00,36.64,36.66,36.58,36.59,56600.0,16.6882,16.6973,16.6608,16.6654,56600.0
2006-06-21 09:55:00,36.59,36.59,36.49,36.53,18600.0,16.6654,16.6654,16.6198,16.6381,18600.0
2006-06-21 10:00:00,36.52,36.52,36.4,36.41,77000.0,16.6335,16.6335,16.5788,16.5834,77000.0
2006-06-21 10:05:00,36.39,36.4,36.33,36.37,46600.0,16.5743,16.5788,16.547,16.5652,46600.0
2006-06-21 10:10:00,36.37,36.45,36.31,36.42,40600.0,16.5652,16.6016,16.5379,16.588,40600.0
2006-06-21 10:15:00,36.42,36.49,36.34,36.35,43600.0,16.588,16.6198,16.5515,16.5561,43600.0
2006-06-21 10:20:00,36.35,36.43,36.33,36.39,29400.0,16.5561,16.5925,16.547,16.5743,29400.0
2006-06-21 10:25:00,36.39,36.46,36.38,36.44,7600.0,16.5743,16.6062,16.5697,16.5971,7600.0
2006-06-21 10:30:00,36.43,36.56,36.43,36.51,38200.0,16.5925,16.6517,16.5925,16.6289,38200.0
2006-06-21 10:35:00,36.52,36.54,36.49,36.51,24200.0,16.6335,16.6426,16.6198,16.6289,24200.0
2006-06-21 10:40:00,36.51,36.52,36.48,36.5,15400.0,16.6289,16.6335,16.6153,16.6244,15400.0
2006-06-21 10:45:00,36.49,36.49,36.41,36.41,27800.0,16.6198,16.6198,16.5834,16.5834,27800.0
2006-06-21 10:50:00,36.41,36.41,36.31,36.31,30800.0,16.5834,16.5834,16.5379,16.5379,30800.0
2006-06-21 10:55:00,36.31,36.31,36.18,36.18,65600.0,16.5379,16.5379,16.4786,16.4786,65600.0
2006-06-21 11:00:00,36.18,36.23,36.16,36.23,24600.0,16.4786,16.5014,16.4695,16.5014,24600.0
2006-06-21 11:05:00,36.24,36.29,36.23,36.29,23400.0,16.506,16.5287,16.5014,16.5287,23400.0
2006-06-21 11:10:00,36.29,36.34,36.29,36.33,7600.0,16.5287,16.5515,16.5287,16.547,7600.0
2006-06-21 11:15:00,36.34,36.35,36.33,36.35,25600.0,16.5515,16.5561,16.547,16.5561,25600.0
2006-06-21 11:20:00,36.35,36.41,36.32,36.4,27800.0,16.5561,16.5834,16.5424,16.5788,27800.0
2006-06-21 11:25:00,36.4,36.49,36.4,36.47,22000.0,16.5788,16.6198,16.5788,16.6107,22000.0
2006-06-21 11:30:00,36.48,36.51,36.46,36.49,36800.0,16.6153,16.6289,16.6062,16.6198,36800.0
2006-06-21 11:35:00,36.49,36.56,36.49,36.52,22200.0,16.6198,16.6517,16.6198,16.6335,22200.0
2006-06-21 11:40:00,36.52,36.57,36.51,36.57,21000.0,16.6335,16.6563,16.6289,16.6563,21000.0
2006-06-21 11:45:00,36.56,36.57,36.49,36.51,30800.0,16.6517,16.6563,16.6198,16.6289,30800.0
2006-06-21 11:50:00,36.51,36.52,36.5,36.5,13400.0,16.6289,16.6335,16.6244,16.6244,13400.0
2006-06-21 11:55:00,36.51,36.52,36.48,36.49,21000.0,16.6289,16.6335,16.6153,16.6198,21000.0
2006-06-21 12:00:00,36.49,36.52,36.48,36.51,38600.0,16.6198,16.6335,16.6153,16.6289,38600.0
2006-06-21 12:05:00,36.51,36.58,36.5,36.56,32800.0,16.6289,16.6608,16.6244,16.6517,32800.0
2006-06-21 12:10:00,36.56,36.58,36.55,36.56,11600.0,16.6517,16.6608,16.6472,16.6517,11600.0
2006-06-21 12:15:00,36.55,36.63,36.55,36.57,61200.0,16.6472,16.6836,16.6472,16.6563,61200.0
2006-06-21 12:20:00,36.56,36.63,36.52,36.53,59200.0,16.6517,16.6836,16.6335,16.6381,59200.0
2006-06-21 12:25:00,36.54,36.59,36.54,36.55,13400.0,16.6426,16.6654,16.6426,16.6472,13400.0
2006-06-21 12:30:00,36.56,36.6,36.54,36.54,39600.0,16.6517,16.6699,16.6426,16.6426,39600.0
2006-06-21 12:35:00,36.54,36.54,36.52,36.52,21200.0,16.6426,16.6426,16.6335,16.6335,21200.0
2006-06-21 12:40:00,36.53,36.55,36.48,36.48,24400.0,16.6381,16.6472,16.6153,16.6153,24400.0
2006-06-21 12:45:00,36.48,36.55,36.47,36.55,13400.0,16.6153,16.6472,16.6107,16.6472,13400.0
2006-06-21 12:50:00,36.55,36.56,36.52,36.52,25200.0,16.6472,16.6517,16.6335,16.6335,25200.0
2006-06-21 12:55:00,36.52,36.52,36.48,36.49,32400.0,16.6335,16.6335,16.6153,16.6198,32400.0
2006-06-21 13:00:00,36.48,36.52,36.48,36.5,19800.0,16.6153,16.6335,16.6153,16.6244,19800.0
2006-06-21 13:05:00,36.51,36.51,36.47,36.51,11000.0,16.6289,16.6289,16.6107,16.6289,11000.0
2006-06-21 13:10:00,36.5,36.52,36.49,36.52,14000.0,16.6244,16.6335,16.6198,16.6335,14000.0
2006-06-21 13:15:00,36.52,36.52,36.49,36.49,6600.0,16.6335,16.6335,16.6198,16.6198,6600.0
2006-06-21 13:20:00,36.49,36.51,36.45,36.48,18200.0,16.6198,16.6289,16.6016,16.6153,18200.0
2006-06-21 13:25:00,36.49,36.49,36.46,36.46,11200.0,16.6198,16.6198,16.6062,16.6062,11200.0
2006-06-21 13:30:00,36.46,36.46,36.41,36.43,22800.0,16.6062,16.6062,16.5834,16.5925,22800.0
2006-06-21 13:35:00,36.43,36.51,36.41,36.5,23800.0,16.5925,16.6289,16.5834,16.6244,23800.0
2006-06-21 13:40:00,36.49,36.51,36.45,36.46,10600.0,16.6198,16.6289,16.6016,16.6062,10600.0
2006-06-21 13:45:00,36.46,36.48,36.45,36.48,8200.0,16.6062,16.6153,16.6016,16.6153,8200.0
2006-06-21 13:50:00,36.48,36.52,36.47,36.51,6800.0,16.6153,16.6335,16.6107,16.6289,6800.0
2006-06-21 13:55:00,36.5,36.55,36.49,36.55,31200.0,16.6244,16.6472,16.6198,16.6472,31200.0
2006-06-21 14:00:00,36.55,36.55,36.49,36.52,31800.0,16.6472,16.6472,16.6198,16.6335,31800.0
2006-06-21 14:05:00,36.52,36.52,36.5,36.51,16200.0,16.6335,16.6335,16.6244,16.6289,16200.0
2006-06-21 14:10:00,36.51,36.51,36.49,36.49,11600.0,16.6289,16.6289,16.6198,16.6198,11600.0
2006-06-21 14:15:00,36.49,36.55,36.49,36.54,13000.0,16.6198,16.6472,16.6198,16.6426,13000.0
2006-06-21 14:20:00,36.54,36.56,36.52,36.54,12000.0,16.6426,16.6517,16.6335,16.6426,12000.0
2006-06-21 14:25:00,36.54,36.54,36.5,36.5,14400.0,16.6426,16.6426,16.6244,16.6244,14400.0
2006-06-21 14:30:00,36.5,36.52,36.5,36.52,16600.0,16.6244,16.6335,16.6244,16.6335,16600.0
2006-06-21 14:35:00,36.52,36.52,36.5,36.52,11400.0,16.6335,16.6335,16.6244,16.6335,11400.0
2006-06-21 14:40:00,36.53,36.58,36.53,36.55,16000.0,16.6381,16.6608,16.6381,16.6472,16000.0
2006-06-21 14:45:00,36.55,36.56,36.54,36.56,15200.0,16.6472,16.6517,16.6426,16.6517,15200.0
2006-06-21 14:50:00,36.55,36.57,36.52,36.57,22200.0,16.6472,16.6563,16.6335,16.6563,22200.0
2006-06-21 14:55:00,36.59,36.59,36.55,36.55,13800.0,16.6654,16.6654,16.6472,16.6472,13800.0
2006-06-21 15:00:00,36.55,36.55,36.45,36.45,17800.0,16.6472,16.6472,16.6016,16.6016,17800.0
2006-06-21 15:05:00,36.45,36.5,36.45,36.49,18400.0,16.6016,16.6244,16.6016,16.6198,18400.0
2006-06-21 15:10:00,36.48,36.51,36.48,36.5,4800.0,16.6153,16.6289,16.6153,16.6244,4800.0
2006-06-21 15:15:00,36.51,36.52,36.45,36.47,21000.0,16.6289,16.6335,16.6016,16.6107,21000.0
2006-06-21 15:20:00,36.47,36.5,36.46,36.49,11200.0,16.6107,16.6244,16.6062,16.6198,11200.0
2006-06-21 15:25:00,36.48,36.48,36.41,36.41,21600.0,16.6153,16.6153,16.5834,16.5834,21600.0
2006-06-21 15:30:00,36.42,36.42,36.38,36.38,25000.0,16.588,16.588,16.5697,16.5697,25000.0
2006-06-21 15:35:00,36.38,36.38,36.33,36.34,44600.0,16.5697,16.5697,16.547,16.5515,44600.0
2006-06-21 15:40:00,36.35,36.39,36.33,36.33,26000.0,16.5561,16.5743,16.547,16.547,26000.0
2006-06-21 15:45:00,36.35,36.35,36.29,36.32,19600.0,16.5561,16.5561,16.5287,16.5424,19600.0
2006-06-21 15:50:00,36.32,36.35,36.3,36.32,20600.0,16.5424,16.5561,16.5333,16.5424,20600.0
2006-06-21 15:55:00,36.32,36.32,36.28,36.29,44200.0,16.5424,16.5424,16.5242,16.5287,44200.0
2006-06-22 09:30:00,36.2,36.2,36.13,36.16,27600.0,16.4878,16.4878,16.4559,16.4695,27600.0
2006-06-22 09:35:00,36.18,36.22,36.13,36.19,13000.0,16.4786,16.4969,16.4559,16.4832,13000.0
2006-06-22 09:40:00,36.19,36.23,36.15,36.15,27600.0,16.4832,16.5014,16.465,16.465,27600.0
2006-06-22 09:45:00,36.14,36.19,36.14,36.19,22800.0,16.4604,16.4832,16.4604,16.4832,22800.0
2006-06-22 09:50:00,36.19,36.2,36.12,36.13,25200.0,16.4832,16.4878,16.4513,16.4559,25200.0
2006-06-22 09:55:00,36.13,36.18,36.09,36.11,39600.0,16.4559,16.4786,16.4377,16.4468,39600.0
2006-06-22 10:00:00,36.13,36.13,36.02,36.04,31600.0,16.4559,16.4559,16.4058,16.4149,31600.0
2006-06-22 10:05:00,36.06,36.07,36.02,36.05,23200.0,16.424,16.4285,16.4058,16.4194,23200.0
2006-06-22 10:10:00,36.05,36.07,35.98,35.98,20800.0,16.4194,16.4285,16.3876,16.3876,20800.0
2006-06-22 10:15:00,35.99,36.02,35.98,35.99,30400.0,16.3921,16.4058,16.3876,16.3921,30400.0
2006-06-22 10:20:00,36.0,36.02,35.98,36.0,14400.0,16.3967,16.4058,16.3876,16.3967,14400.0
2006-06-22 10:25:00,36.02,36.05,35.98,35.99,17200.0,16.4058,16.4194,16.3876,16.3921,17200.0
2006-06-22 10:30:00,35.99,36.1,35.99,36.08,117400.0,16.3921,16.4422,16.3921,16.4331,117400.0
2006-06-22 10:35:00,36.06,36.06,36.0,36.02,22600.0,16.424,16.424,16.3967,16.4058,22600.0
2006-06-22 10:40:00,36.02,36.03,35.98,36.02,28200.0,16.4058,16.4103,16.3876,16.4058,28200.0
2006-06-22 10:45:00,36.02,36.06,36.02,36.03,29200.0,16.4058,16.424,16.4058,16.4103,29200.0
2006-06-22 10:50:00,36.04,36.04,36.01,36.01,14000.0,16.4149,16.4149,16.4012,16.4012,14000.0
2006-06-22 10:55:00,36.01,36.02,35.99,36.02,30600.0,16.4012,16.4058,16.3921,16.4058,30600.0
2006-06-22 11:00:00,36.02,36.04,35.99,35.99,57800.0,16.4058,16.4149,16.3921,16.3921,57800.0
2006-06-22 11:05:00,35.99,36.04,35.99,36.04,23400.0,16.3921,16.4149,16.3921,16.4149,23400.0
2006-06-22 11:10:00,36.04,36.04,36.0,36.02,40400.0,16.4149,16.4149,16.3967,16.4058,40400.0
2006-06-22 11:15:00,36.02,36.02,35.99,36.0,65600.0,16.4058,16.4058,16.3921,16.3967,65600.0
2006-06-22 11:20:00,36.0,36.0,35.93,35.93,44600.0,16.3967,16.3967,16.3648,16.3648,44600.0
2006-06-22 11:25:00,35.93,35.98,35.9,35.91,34200.0,16.3648,16.3876,16.3511,16.3557,34200.0
2006-06-22 11:30:00,35.91,35.97,35.91,35.95,33000.0,16.3557,16.383,16.3557,16.3739,33000.0
2006-06-22 11:35:00,35.94,35.97,35.93,35.97,30800.0,16.3693,16.383,16.3648,16.383,30800.0
2006-06-22 11:40:00,35.95,35.97,35.94,35.95,39600.0,16.3739,16.383,16.3693,16.3739,39600.0
2006-06-22 11:45:00,35.95,35.96,35.93,35.95,26200.0,16.3739,16.3784,16.3648,16.3739,26200.0
2006-06-22 11:50:00,35.94,35.97,35.92,35.97,23200.0,16.3693,16.383,16.3602,16.383,23200.0
2006-06-22 11:55:00,35.97,36.0,35.97,35.99,110000.0,16.383,16.3967,16.383,16.3921,110000.0
2006-06-22 12:00:00,36.0,36.09,36.0,36.09,21600.0,16.3967,16.4377,16.3967,16.4377,21600.0
2006-06-22 12:05:00,36.06,36.12,36.06,36.09,28400.0,16.424,16.4513,16.424,16.4377,28400.0
2006-06-22 12:10:00,36.1,36.12,36.09,36.11,23600.0,16.4422,16.4513,16.4377,16.4468,23600.0
2006-06-22 12:15:00,36.11,36.13,36.1,36.1,20600.0,16.4468,16.4559,16.4422,16.4422,20600.0
2006-06-22 12:20:00,36.1,36.1,36.03,36.06,7600.0,16.4422,16.4422,16.4103,16.424,7600.0
2006-06-22 12:25:00,36.05,36.07,36.02,36.05,17000.0,16.4194,16.4285,16.4058,16.4194,17000.0
2006-06-22 12:30:00,36.06,36.06,36.02,36.04,9600.0,16.424,16.424,16.4058,16.4149,9600.0
2006-06-22 12:35:00,36.04,36.06,36.02,36.05,19200.0,16.4149,16.424,16.4058,16.4194,19200.0
2006-06-22 12:40:00,36.05,36.05,35.98,35.98,26000.0,16.4194,16.4194,16.3876,16.3876,26000.0
2006-06-22 12:45:00,35.98,35.99,35.96,35.97,12200.0,16.3876,16.3921,16.3784,16.383,12200.0
2006-06-22 12:50:00,35.97,35.99,35.96,35.99,10400.0,16.383,16.3921,16.3784,16.3921,10400.0
2006-06-22 12:55:00,35.99,36.04,35.98,36.02,24200.0,16.3921,16.4149,16.3876,16.4058,24200.0
2006-06-22 13:00:00,35.99,36.02,35.99,36.01,16000.0,16.3921,16.4058,16.3921,16.4012,16000.0
2006-06-22 13:05:00,36.01,36.02,35.99,36.02,10000.0,16.4012,16.4058,16.3921,16.4058,10000.0
2006-06-22 13:10:00,36.01,36.06,36.01,36.04,9600.0,16.4012,16.424,16.4012,16.4149,9600.0
2006-06-22 13:15:00,36.05,36.08,36.04,36.06,18200.0,16.4194,16.4331,16.4149,16.424,18200.0
2006-06-22 13:20:00,36.06,36.07,36.06,36.06,6400.0,16.424,16.4285,16.424,16.424,6400.0
2006-06-22 13:25:00,36.06,36.06,36.02,36.06,13600.0,16.424,16.424,16.4058,16.424,13600.0
2006-06-22 13:30:00,36.05,36.05,35.99,36.0,11800.0,16.4194,16.4194,16.3921,16.3967,11800.0
2006-06-22 13:35:00,36.0,36.02,35.98,35.98,15600.0,16.3967,16.4058,16.3876,16.3876,15600.0
2006-06-22 13:40:00,35.99,36.0,35.95,35.96,79600.0,16.3921,16.3967,16.3739,16.3784,79600.0
2006-06-22 13:45:00,35.96,35.98,35.94,35.97,15200.0,16.3784,16.3876,16.3693,16.383,15200.0
2006-06-22 13:50:00,35.97,35.97,35.94,35.96,14600.0,16.383,16.383,16.3693,16.3784,14600.0
2006-06-22 13:55:00,35.96,35.99,35.95,35.96,43000.0,16.3784,16.3921,16.3739,16.3784,43000.0
2006-06-22 14:00:00,35.95,35.95,35.91,35.92,54600.0,16.3739,16.3739,16.3557,16.3602,54600.0
2006-06-22 14:05:00,35.92,35.92,35.88,35.88,70600.0,16.3602,16.3602,16.342,16.342,70600.0
2006-06-22 14:10:00,35.88,35.88,35.85,35.85,71800.0,16.342,16.342,16.3283,16.3283,71800.0
2006-06-22 14:15:00,35.85,35.85,35.83,35.84,73600.0,16.3283,16.3283,16.3192,16.3238,73600.0
2006-06-22 14:20:00,35.84,35.89,35.84,35.88,46000.0,16.3238,16.3466,16.3238,16.342,46000.0
2006-06-22 14:25:00,35.88,35.89,35.86,35.87,45400.0,16.342,16.3466,16.3329,16.3375,45400.0
2006-06-22 14:30:00,35.86,35.87,35.85,35.86,12400.0,16.3329,16.3375,16.3283,16.3329,12400.0
2006-06-22 14:35:00,35.86,35.87,35.85,35.87,64600.0,16.3329,16.3375,16.3283,16.3375,64600.0
2006-06-22 14:40:00,35.87,35.87,35.83,35.84,48800.0,16.3375,16.3375,16.3192,16.3238,48800.0
2006-06-22 14:45:00,35.84,35.86,35.83,35.85,64600.0,16.3238,16.3329,16.3192,16.3283,64600.0
2006-06-22 14:50:00,35.85,35.91,35.84,35.91,85400.0,16.3283,16.3557,16.3238,16.3557,85400.0
2006-06-22 14:55:00,35.91,35.94,35.88,35.91,40800.0,16.3557,16.3693,16.342,16.3557,40800.0
2006-06-22 15:00:00,35.9,35.93,35.9,35.91,40600.0,16.3511,16.3648,16.3511,16.3557,40600.0
2006-06-22 15:05:00,35.9,35.93,35.88,35.92,17200.0,16.3511,16.3648,16.342,16.3602,17200.0
2006-06-22 15:10:00,35.91,35.95,35.9,35.95,76400.0,16.3557,16.3739,16.3511,16.3739,76400.0
2006-06-22 15:15:00,35.95,35.95,35.9,35.91,33800.0,16.3739,16.3739,16.3511,16.3557,33800.0
2006-06-22 15:20:00,35.9,35.92,35.88,35.91,23400.0,16.3511,16.3602,16.342,16.3557,23400.0
2006-06-22 15:25:00,35.91,35.92,35.88,35.88,34800.0,16.3557,16.3602,16.342,16.342,34800.0
2006-06-22 15:30:00,35.88,35.92,35.88,35.88,57600.0,16.342,16.3602,16.342,16.342,57600.0
2006-06-22 15:35:00,35.88,35.94,35.88,35.92,36200.0,16.342,16.3693,16.342,16.3602,36200.0
2006-06-22 15:40:00,35.92,35.94,35.86,35.94,160400.0,16.3602,16.3693,16.3329,16.3693,160400.0
2006-06-22 15:45:00,35.93,35.95,35.92,35.95,37400.0,16.3648,16.3739,16.3602,16.3739,37400.0
2006-06-22 15:50:00,35.95,36.01,35.95,36.01,72600.0,16.3739,16.4012,16.3739,16.4012,72600.0
2006-06-22 15:55:00,35.99,36.01,35.97,36.0,65400.0,16.3921,16.4012,16.383,16.3967,65400.0
2006-06-23 09:30:00,35.89,36.08,35.88,36.07,67600.0,16.3466,16.4331,16.342,16.4285,67600.0
2006-06-23 09:35:00,36.09,36.23,36.09,36.23,92200.0,16.4377,16.5014,16.4377,16.5014,92200.0
2006-06-23 09:40:00,36.23,36.27,36.2,36.27,38800.0,16.5014,16.5196,16.4878,16.5196,38800.0
2006-06-23 09:45:00,36.3,36.37,36.21,36.33,57000.0,16.5333,16.5652,16.4923,16.547,57000.0
2006-06-23 09:50:00,36.33,36.37,36.31,36.34,25400.0,16.547,16.5652,16.5379,16.5515,25400.0
2006-06-23 09:55:00,36.3,36.47,36.3,36.47,42400.0,16.5333,16.6107,16.5333,16.6107,42400.0
2006-06-23 10:00:00,36.47,36.49,36.43,36.46,36400.0,16.6107,16.6198,16.5925,16.6062,36400.0
2006-06-23 10:05:00,36.46,36.54,36.46,36.49,55000.0,16.6062,16.6426,16.6062,16.6198,55000.0
2006-06-23 10:10:00,36.49,36.53,36.49,36.53,62800.0,16.6198,16.6381,16.6198,16.6381,62800.0
2006-06-23 10:15:00,36.52,36.64,36.52,36.64,43200.0,16.6335,16.6882,16.6335,16.6882,43200.0
2006-06-23 10:20:00,36.64,36.68,36.63,36.63,37800.0,16.6882,16.7064,16.6836,16.6836,37800.0
2006-06-23 10:25:00,36.64,36.69,36.63,36.63,36400.0,16.6882,16.7109,16.6836,16.6836,36400.0
2006-06-23 10:30:00,36.64,36.66,36.54,36.55,82400.0,16.6882,16.6973,16.6426,16.6472,82400.0
2006-06-23 10:35:00,36.55,36.55,36.39,36.41,32600.0,16.6472,16.6472,16.5743,16.5834,32600.0
2006-06-23 10:40:00,36.4,36.4,36.33,36.35,22200.0,16.5788,16.5788,16.547,16.5561,22200.0
2006-06-23 10:45:00,36.35,36.4,36.35,36.4,25600.0,16.5561,16.5788,16.5561,16.5788,25600.0
2006-06-23 10:50:00,36.41,36.49,36.41,36.48,38600.0,16.5834,16.6198,16.5834,16.6153,38600.0
2006-06-23 10:55:00,36.48,36.51,36.47,36.51,40000.0,16.6153,16.6289,16.6107,16.6289,40000.0
2006-06-23 11:00:00,36.51,36.51,36.47,36.48,27800.0,16.6289,16.6289,16.6107,16.6153,27800.0
2006-06-23 11:05:00,36.46,36.48,36.39,36.43,29400.0,16.6062,16.6153,16.5743,16.5925,29400.0
2006-06-23 11:10:00,36.42,36.44,36.4,36.4,24400.0,16.588,16.5971,16.5788,16.5788,24400.0
2006-06-23 11:15:00,36.4,36.43,36.37,36.38,38200.0,16.5788,16.5925,16.5652,16.5697,38200.0
2006-06-23 11:20:00,36.38,36.44,36.37,36.4,26200.0,16.5697,16.5971,16.5652,16.5788,26200.0
2006-06-23 11:25:00,36.41,36.46,36.4,36.44,25000.0,16.5834,16.6062,16.5788,16.5971,25000.0
2006-06-23 11:30:00,36.45,36.46,36.42,36.42,24400.0,16.6016,16.6062,16.588,16.588,24400.0
2006-06-23 11:35:00,36.44,36.48,36.42,36.43,17200.0,16.5971,16.6153,16.588,16.5925,17200.0
2006-06-23 11:40:00,36.43,36.49,36.42,36.49,28000.0,16.5925,16.6198,16.588,16.6198,28000.0
2006-06-23 11:45:00,36.49,36.49,36.48,36.49,13200.0,16.6198,16.6198,16.6153,16.6198,13200.0
2006-06-23 11:50:00,36.49,36.51,36.48,36.51,26000.0,16.6198,16.6289,16.6153,16.6289,26000.0
2006-06-23 11:55:00,36.51,36.51,36.47,36.47,24400.0,16.6289,16.6289,16.6107,16.6107,24400.0
2006-06-23 12:00:00,36.48,36.55,36.48,36.55,21800.0,16.6153,16.6472,16.6153,16.6472,21800.0
2006-06-23 12:05:00,36.55,36.58,36.54,36.58,20200.0,16.6472,16.6608,16.6426,16.6608,20200.0
2006-06-23 12:10:00,36.57,36.66,36.57,36.66,17000.0,16.6563,16.6973,16.6563,16.6973,17000.0
2006-06-23 12:15:00,36.65,36.72,36.64,36.7,24000.0,16.6927,16.7246,16.6882,16.7155,24000.0
2006-06-23 12:20:00,36.69,36.73,36.68,36.73,15800.0,16.7109,16.7291,16.7064,16.7291,15800.0
2006-06-23 12:25:00,36.74,36.85,36.72,36.74,44200.0,16.7337,16.7838,16.7246,16.7337,44200.0
2006-06-23 12:30:00,36.74,36.79,36.73,36.76,12200.0,16.7337,16.7565,16.7291,16.7428,12200.0
2006-06-23 12:35:00,36.76,36.81,36.76,36.77,17000.0,16.7428,16.7656,16.7428,16.7474,17000.0
2006-06-23 12:40:00,36.77,36.77,36.74,36.74,25800.0,16.7474,16.7474,16.7337,16.7337,25800.0
2006-06-23 12:45:00,36.74,36.74,36.72,36.73,12400.0,16.7337,16.7337,16.7246,16.7291,12400.0
2006-06-23 12:50:00,36.72,36.74,36.72,36.72,26800.0,16.7246,16.7337,16.7246,16.7246,26800.0
2006-06-23 12:55:00,36.7,36.7,36.59,36.6,67000.0,16.7155,16.7155,16.6654,16.6699,67000.0
2006-06-23 13:00:00,36.59,36.6,36.58,36.6,37800.0,16.6654,16.6699,16.6608,16.6699,37800.0
2006-06-23 13:05:00,36.59,36.6,36.58,36.59,38000.0,16.6654,16.6699,16.6608,16.6654,38000.0
2006-06-23 13:10:00,36.6,36.6,36.59,36.6,51400.0,16.6699,16.6699,16.6654,16.6699,51400.0
2006-06-23 13:15:00,36.6,36.6,36.58,36.59,25400.0,16.6699,16.6699,16.6608,16.6654,25400.0
2006-06-23 13:20:00,36.6,36.6,36.59,36.6,7600.0,16.6699,16.6699,16.6654,16.6699,7600.0
2006-06-23 13:25:00,36.6,36.6,36.58,36.58,6400.0,16.6699,16.6699,16.6608,16.6608,6400.0
2006-06-23 13:30:00,36.59,36.61,36.59,36.61,17000.0,16.6654,16.6745,16.6654,16.6745,17000.0
2006-06-23 13:35:00,36.61,36.61,36.6,36.61,15000.0,16.6745,16.6745,16.6699,16.6745,15000.0
2006-06-23 13:40:00,36.61,36.65,36.6,36.65,35600.0,16.6745,16.6927,16.6699,16.6927,35600.0
2006-06-23 13:45:00,36.65,36.68,36.57,36.58,33400.0,16.6927,16.7064,16.6563,16.6608,33400.0
2006-06-23 13:50:00,36.59,36.59,36.55,36.58,40800.0,16.6654,16.6654,16.6472,16.6608,40800.0
2006-06-23 13:55:00,36.57,36.58,36.55,36.57,17200.0,16.6563,16.6608,16.6472,16.6563,17200.0
2006-06-23 14:00:00,36.56,36.56,36.52,36.52,23200.0,16.6517,16.6517,16.6335,16.6335,23200.0
2006-06-23 14:05:00,36.52,36.56,36.52,36.54,29600.0,16.6335,16.6517,16.6335,16.6426,29600.0
2006-06-23 14:10:00,36.54,36.55,36.53,36.55,11400.0,16.6426,16.6472,16.6381,16.6472,11400.0
2006-06-23 14:15:00,36.55,36.55,36.54,36.55,22200.0,16.6472,16.6472,16.6426,16.6472,22200.0
2006-06-23 14:20:00,36.55,36.55,36.53,36.54,20000.0,16.6472,16.6472,16.6381,16.6426,20000.0
2006-06-23 14:25:00,36.54,36.55,36.52,36.54,14600.0,16.6426,16.6472,16.6335,16.6426,14600.0
2006-06-23 14:30:00,36.52,36.56,36.52,36.53,26200.0,16.6335,16.6517,16.6335,16.6381,26200.0
2006-06-23 14:35:00,36.54,36.54,36.49,36.49,15600.0,16.6426,16.6426,16.6198,16.6198,15600.0
2006-06-23 14:40:00,36.48,36.49,36.46,36.49,18400.0,16.6153,16.6198,16.6062,16.6198,18400.0
2006-06-23 14:45:00,36.48,36.48,36.43,36.43,58200.0,16.6153,16.6153,16.5925,16.5925,58200.0
2006-06-23 14:50:00,36.43,36.47,36.43,36.47,19800.0,16.5925,16.6107,16.5925,16.6107,19800.0
2006-06-23 14:55:00,36.46,36.49,36.45,36.45,22200.0,16.6062,16.6198,16.6016,16.6016,22200.0
2006-06-23 15:00:00,36.43,36.46,36.42,36.46,20800.0,16.5925,16.6062,16.588,16.6062,20800.0
2006-06-23 15:05:00,36.45,36.45,36.41,36.41,24200.0,16.6016,16.6016,16.5834,16.5834,24200.0
2006-06-23 15:10:00,36.41,36.41,36.33,36.33,38800.0,16.5834,16.5834,16.547,16.547,38800.0
2006-06-23 15:15:00,36.33,36.33,36.3,36.31,42800.0,16.547,16.547,16.5333,16.5379,42800.0
2006-06-23 15:20:00,36.31,36.32,36.28,36.28,62400.0,16.5379,16.5424,16.5242,16.5242,62400.0
2006-06-23 15:25:00,36.28,36.38,36.26,36.37,49000.0,16.5242,16.5697,16.5151,16.5652,49000.0
2006-06-23 15:30:00,36.38,36.38,36.34,36.36,32800.0,16.5697,16.5697,16.5515,16.5606,32800.0
2006-06-23 15:35:00,36.36,36.41,36.36,36.38,23000.0,16.5606,16.5834,16.5606,16.5697,23000.0
2006-06-23 15:40:00,36.39,36.4,36.35,36.4,17200.0,16.5743,16.5788,16.5561,16.5788,17200.0
2006-06-23 15:45:00,36.41,36.47,36.41,36.46,28000.0,16.5834,16.6107,16.5834,16.6062,28000.0
2006-06-23 15:50:00,36.47,36.47,36.4,36.4,27800.0,16.6107,16.6107,16.5788,16.5788,27800.0
2006-06-23 15:55:00,36.4,36.4,36.37,36.37,47000.0,16.5788,16.5788,16.5652,16.5652,47000.0
2006-06-26 09:30:00,36.44,36.58,36.44,36.58,30400.0,16.5971,16.6608,16.5971,16.6608,30400.0
2006-06-26 09:35:00,36.58,36.58,36.51,36.51,19200.0,16.6608,16.6608,16.6289,16.6289,19200.0
2006-06-26 09:40:00,36.49,36.51,36.46,36.49,27400.0,16.6198,16.6289,16.6062,16.6198,27400.0
2006-06-26 09:45:00,36.49,36.68,36.46,36.56,40600.0,16.6198,16.7064,16.6062,16.6517,40600.0
2006-06-26 09:50:00,36.57,36.57,36.53,36.57,14200.0,16.6563,16.6563,16.6381,16.6563,14200.0
2006-06-26 09:55:00,36.56,36.63,36.54,36.59,54600.0,16.6517,16.6836,16.6426,16.6654,54600.0
2006-06-26 10:00:00,36.59,36.66,36.54,36.61,45200.0,16.6654,16.6973,16.6426,16.6745,45200.0
2006-06-26 10:05:00,36.6,36.6,36.56,36.59,16600.0,16.6699,16.6699,16.6517,16.6654,16600.0
2006-06-26 10:10:00,36.59,36.6,36.56,36.6,32600.0,16.6654,16.6699,16.6517,16.6699,32600.0
2006-06-26 10:15:00,36.59,36.62,36.56,36.56,40400.0,16.6654,16.679,16.6517,16.6517,40400.0
2006-06-26 10:20:00,36.57,36.62,36.57,36.62,23200.0,16.6563,16.679,16.6563,16.679,23200.0
2006-06-26 10:25:00,36.62,36.65,36.61,36.65,17000.0,16.679,16.6927,16.6745,16.6927,17000.0
2006-06-26 10:30:00,36.65,36.66,36.61,36.62,39600.0,16.6927,16.6973,16.6745,16.679,39600.0
2006-06-26 10:35:00,36.6,36.61,36.59,36.59,13200.0,16.6699,16.6745,16.6654,16.6654,13200.0
2006-06-26 10:40:00,36.59,36.6,36.58,36.6,19000.0,16.6654,16.6699,16.6608,16.6699,19000.0
2006-06-26 10:45:00,36.6,36.63,36.58,36.58,27400.0,16.6699,16.6836,16.6608,16.6608,27400.0
2006-06-26 10:50:00,36.58,36.59,36.55,36.58,30200.0,16.6608,16.6654,16.6472,16.6608,30200.0
2006-06-26 10:55:00,36.59,36.62,36.59,36.61,26400.0,16.6654,16.679,16.6654,16.6745,26400.0
2006-06-26 11:00:00,36.63,36.64,36.62,36.62,33600.0,16.6836,16.6882,16.679,16.679,33600.0
2006-06-26 11:05:00,36.62,36.62,36.58,36.59,28400.0,16.679,16.679,16.6608,16.6654,28400.0
2006-06-26 11:10:00,36.6,36.62,36.59,36.6,19400.0,16.6699,16.679,16.6654,16.6699,19400.0
2006-06-26 11:15:00,36.6,36.63,36.59,36.62,17200.0,16.6699,16.6836,16.6654,16.679,17200.0
2006-06-26 11:20:00,36.63,36.65,36.62,36.63,12400.0,16.6836,16.6927,16.679,16.6836,12400.0
2006-06-26 11:25:00,36.63,36.65,36.63,36.63,20200.0,16.6836,16.6927,16.6836,16.6836,20200.0
2006-06-26 11:30:00,36.64,36.65,36.63,36.63,19000.0,16.6882,16.6927,16.6836,16.6836,19000.0
2006-06-26 11:35:00,36.63,36.64,36.63,36.63,18600.0,16.6836,16.6882,16.6836,16.6836,18600.0
2006-06-26 11:40:00,36.63,36.63,36.63,36.63,22000.0,16.6836,16.6836,16.6836,16.6836,22000.0
2006-06-26 11:45:00,36.63,36.63,36.62,36.63,24800.0,16.6836,16.6836,16.679,16.6836,24800.0
2006-06-26 11:50:00,36.63,36.64,36.58,36.61,30400.0,16.6836,16.6882,16.6608,16.6745,30400.0
2006-06-26 11:55:00,36.62,36.65,36.61,36.65,9000.0,16.679,16.6927,16.6745,16.6927,9000.0
2006-06-26 12:00:00,36.65,36.65,36.63,36.65,7200.0,16.6927,16.6927,16.6836,16.6927,7200.0
2006-06-26 12:05:00,36.65,36.65,36.63,36.65,16000.0,16.6927,16.6927,16.6836,16.6927,16000.0
2006-06-26 12:10:00,36.65,36.65,36.63,36.63,13800.0,16.6927,16.6927,16.6836,16.6836,13800.0
2006-06-26 12:15:00,36.63,36.63,36.59,36.6,6400.0,16.6836,16.6836,16.6654,16.6699,6400.0
2006-06-26 12:20:00,36.6,36.6,36.59,36.6,6200.0,16.6699,16.6699,16.6654,16.6699,6200.0
2006-06-26 12:25:00,36.6,36.6,36.58,36.58,15600.0,16.6699,16.6699,16.6608,16.6608,15600.0
2006-06-26 12:30:00,36.58,36.6,36.58,36.59,18000.0,16.6608,16.6699,16.6608,16.6654,18000.0
2006-06-26 12:35:00,36.59,36.65,36.59,36.64,12600.0,16.6654,16.6927,16.6654,16.6882,12600.0
2006-06-26 12:40:00,36.64,36.66,36.64,36.66,24800.0,16.6882,16.6973,16.6882,16.6973,24800.0
2006-06-26 12:45:00,36.67,36.68,36.66,36.67,12200.0,16.7018,16.7064,16.6973,16.7018,12200.0
2006-06-26 12:50:00,36.68,36.71,36.67,36.7,19200.0,16.7064,16.72,16.7018,16.7155,19200.0
2006-06-26 12:55:00,36.7,36.71,36.69,36.69,9400.0,16.7155,16.72,16.7109,16.7109,9400.0
2006-06-26 13:00:00,36.69,36.73,36.69,36.73,23800.0,16.7109,16.7291,16.7109,16.7291,23800.0
2006-06-26 13:05:00,36.73,36.73,36.72,36.72,16200.0,16.7291,16.7291,16.7246,16.7246,16200.0
2006-06-26 13:10:00,36.73,36.74,36.72,36.72,12800.0,16.7291,16.7337,16.7246,16.7246,12800.0
2006-06-26 13:15:00,36.72,36.72,36.7,36.71,7600.0,16.7246,16.7246,16.7155,16.72,7600.0
2006-06-26 13:20:00,36.71,36.72,36.69,36.69,8600.0,16.72,16.7246,16.7109,16.7109,8600.0
2006-06-26 13:25:00,36.69,36.7,36.68,36.69,16800.0,16.7109,16.7155,16.7064,16.7109,16800.0
2006-06-26 13:30:00,36.69,36.7,36.69,36.7,7800.0,16.7109,16.7155,16.7109,16.7155,7800.0
2006-06-26 13:35:00,36.69,36.71,36.69,36.71,30600.0,16.7109,16.72,16.7109,16.72,30600.0
2006-06-26 13:40:00,36.71,36.71,36.7,36.71,9200.0,16.72,16.72,16.7155,16.72,9200.0
2006-06-26 13:45:00,36.71,36.71,36.7,36.71,8000.0,16.72,16.72,16.7155,16.72,8000.0
2006-06-26 13:50:00,36.7,36.71,36.7,36.7,10000.0,16.7155,16.72,16.7155,16.7155,10000.0
2006-06-26 13:55:00,36.7,36.71,36.7,36.7,9200.0,16.7155,16.72,16.7155,16.7155,9200.0
2006-06-26 14:00:00,36.71,36.71,36.69,36.69,36400.0,16.72,16.72,16.7109,16.7109,36400.0
2006-06-26 14:05:00,36.68,36.69,36.68,36.68,12400.0,16.7064,16.7109,16.7064,16.7064,12400.0
2006-06-26 14:10:00,36.68,36.69,36.67,36.67,17600.0,16.7064,16.7109,16.7018,16.7018,17600.0
2006-06-26 14:15:00,36.66,36.67,36.66,36.67,18600.0,16.6973,16.7018,16.6973,16.7018,18600.0
2006-06-26 14:20:00,36.67,36.67,36.64,36.65,16800.0,16.7018,16.7018,16.6882,16.6927,16800.0
2006-06-26 14:25:00,36.64,36.66,36.64,36.65,17000.0,16.6882,16.6973,16.6882,16.6927,17000.0
2006-06-26 14:30:00,36.65,36.66,36.65,36.65,10400.0,16.6927,16.6973,16.6927,16.6927,10400.0
2006-06-26 14:35:00,36.66,36.69,36.65,36.68,26400.0,16.6973,16.7109,16.6927,16.7064,26400.0
2006-06-26 14:40:00,36.68,36.69,36.68,36.68,10600.0,16.7064,16.7109,16.7064,16.7064,10600.0
2006-06-26 14:45:00,36.68,36.71,36.68,36.71,19200.0,16.7064,16.72,16.7064,16.72,19200.0
2006-06-26 14:50:00,36.72,36.72,36.71,36.71,13800.0,16.7246,16.7246,16.72,16.72,13800.0
2006-06-26 14:55:00,36.71,36.71,36.69,36.69,9800.0,16.72,16.72,16.7109,16.7109,9800.0
2006-06-26 15:00:00,36.69,36.7,36.68,36.69,20800.0,16.7109,16.7155,16.7064,16.7109,20800.0
2006-06-26 15:05:00,36.69,36.71,36.68,36.69,21200.0,16.7109,16.72,16.7064,16.7109,21200.0
2006-06-26 15:10:00,36.69,36.71,36.68,36.71,36200.0,16.7109,16.72,16.7064,16.72,36200.0
2006-06-26 15:15:00,36.72,36.72,36.7,36.72,12800.0,16.7246,16.7246,16.7155,16.7246,12800.0
2006-06-26 15:20:00,36.72,36.72,36.7,36.72,23000.0,16.7246,16.7246,16.7155,16.7246,23000.0
2006-06-26 15:25:00,36.71,36.73,36.71,36.72,19000.0,16.72,16.7291,16.72,16.7246,19000.0
2006-06-26 15:30:00,36.72,36.74,36.71,36.74,20600.0,16.7246,16.7337,16.72,16.7337,20600.0
2006-06-26 15:35:00,36.73,36.78,36.73,36.75,52000.0,16.7291,16.7519,16.7291,16.7383,52000.0
2006-06-26 15:40:00,36.77,36.77,36.74,36.77,25000.0,16.7474,16.7474,16.7337,16.7474,25000.0
2006-06-26 15:45:00,36.77,36.79,36.74,36.79,54600.0,16.7474,16.7565,16.7337,16.7565,54600.0
2006-06-26 15:50:00,36.8,36.83,36.74,36.75,48800.0,16.761,16.7747,16.7337,16.7383,48800.0
2006-06-26 15:55:00,36.76,36.82,36.75,36.82,51000.0,16.7428,16.7701,16.7383,16.7701,51000.0
2006-06-27 09:30:00,36.8,36.88,36.79,36.88,23400.0,16.761,16.7975,16.7565,16.7975,23400.0
2006-06-27 09:35:00,36.85,36.9,36.76,36.83,28000.0,16.7838,16.8066,16.7428,16.7747,28000.0
2006-06-27 09:40:00,36.83,36.9,36.81,36.9,21400.0,16.7747,16.8066,16.7656,16.8066,21400.0
2006-06-27 09:45:00,36.9,36.95,36.82,36.83,38000.0,16.8066,16.8294,16.7701,16.7747,38000.0
2006-06-27 09:50:00,36.84,36.88,36.81,36.86,23200.0,16.7792,16.7975,16.7656,16.7884,23200.0
2006-06-27 09:55:00,36.85,36.92,36.85,36.92,15400.0,16.7838,16.8157,16.7838,16.8157,15400.0
2006-06-27 10:00:00,36.92,36.92,36.81,36.85,54600.0,16.8157,16.8157,16.7656,16.7838,54600.0
2006-06-27 10:05:00,36.85,36.95,36.85,36.94,98600.0,16.7838,16.8294,16.7838,16.8248,98600.0
2006-06-27 10:10:00,36.95,37.02,36.94,36.98,35600.0,16.8294,16.8612,16.8248,16.843,35600.0
2006-06-27 10:15:00,36.99,37.02,36.94,36.96,28600.0,16.8476,16.8612,16.8248,16.8339,28600.0
2006-06-27 10:20:00,36.96,36.99,36.95,36.99,65000.0,16.8339,16.8476,16.8294,16.8476,65000.0
2006-06-27 10:25:00,36.97,37.02,36.96,37.02,21600.0,16.8385,16.8612,16.8339,16.8612,21600.0
2006-06-27 10:30:00,37.02,37.08,37.02,37.08,38600.0,16.8612,16.8886,16.8612,16.8886,38600.0
2006-06-27 10:35:00,37.08,37.15,37.08,37.13,41400.0,16.8886,16.9204,16.8886,16.9113,41400.0
2006-06-27 10:40:00,37.13,37.15,37.13,37.15,9400.0,16.9113,16.9204,16.9113,16.9204,9400.0
2006-06-27 10:45:00,37.13,37.15,37.08,37.1,28000.0,16.9113,16.9204,16.8886,16.8977,28000.0
2006-06-27 10:50:00,37.1,37.1,37.05,37.06,21800.0,16.8977,16.8977,16.8749,16.8795,21800.0
2006-06-27 10:55:00,37.05,37.05,36.95,36.95,33400.0,16.8749,16.8749,16.8294,16.8294,33400.0
2006-06-27 11:00:00,36.95,36.95,36.91,36.91,39400.0,16.8294,16.8294,16.8111,16.8111,39400.0
2006-06-27 11:05:00,36.91,36.91,36.79,36.79,21800.0,16.8111,16.8111,16.7565,16.7565,21800.0
2006-06-27 11:10:00,36.8,36.81,36.75,36.75,43000.0,16.761,16.7656,16.7383,16.7383,43000.0
2006-06-27 11:15:00,36.76,36.8,36.72,36.8,40600.0,16.7428,16.761,16.7246,16.761,40600.0
2006-06-27 11:20:00,36.8,36.82,36.74,36.8,39200.0,16.761,16.7701,16.7337,16.761,39200.0
2006-06-27 11:25:00,36.79,36.83,36.74,36.83,34200.0,16.7565,16.7747,16.7337,16.7747,34200.0
2006-06-27 11:30:00,36.83,36.88,36.83,36.87,20400.0,16.7747,16.7975,16.7747,16.7929,20400.0
2006-06-27 11:35:00,36.88,36.88,36.87,36.88,12400.0,16.7975,16.7975,16.7929,16.7975,12400.0
2006-06-27 11:40:00,36.88,36.88,36.83,36.83,52000.0,16.7975,16.7975,16.7747,16.7747,52000.0
2006-06-27 11:45:00,36.83,36.85,36.82,36.83,10800.0,16.7747,16.7838,16.7701,16.7747,10800.0
2006-06-27 11:50:00,36.84,36.92,36.83,36.91,17000.0,16.7792,16.8157,16.7747,16.8111,17000.0
2006-06-27 11:55:00,36.93,36.99,36.93,36.98,27400.0,16.8202,16.8476,16.8202,16.843,27400.0
2006-06-27 12:00:00,36.98,36.98,36.87,36.87,20000.0,16.843,16.843,16.7929,16.7929,20000.0
2006-06-27 12:05:00,36.85,36.85,36.8,36.8,13800.0,16.7838,16.7838,16.761,16.761,13800.0
2006-06-27 12:10:00,36.81,36.84,36.81,36.83,29800.0,16.7656,16.7792,16.7656,16.7747,29800.0
2006-06-27 12:15:00,36.83,36.84,36.8,36.8,18000.0,16.7747,16.7792,16.761,16.761,18000.0
2006-06-27 12:20:00,36.8,36.81,36.79,36.81,20800.0,16.761,16.7656,16.7565,16.7656,20800.0
2006-06-27 12:25:00,36.81,36.81,36.79,36.8,13000.0,16.7656,16.7656,16.7565,16.761,13000.0
2006-06-27 12:30:00,36.79,36.79,36.73,36.73,33600.0,16.7565,16.7565,16.7291,16.7291,33600.0
2006-06-27 12:35:00,36.73,36.78,36.73,36.74,21200.0,16.7291,16.7519,16.7291,16.7337,21200.0
2006-06-27 12:40:00,36.76,36.77,36.75,36.77,5200.0,16.7428,16.7474,16.7383,16.7474,5200.0
2006-06-27 12:45:00,36.76,36.76,36.68,36.68,32800.0,16.7428,16.7428,16.7064,16.7064,32800.0
2006-06-27 12:50:00,36.68,36.68,36.62,36.63,34600.0,16.7064,16.7064,16.679,16.6836,34600.0
2006-06-27 12:55:00,36.63,36.65,36.62,36.65,14200.0,16.6836,16.6927,16.679,16.6927,14200.0
2006-06-27 13:00:00,36.65,36.65,36.63,36.65,18000.0,16.6927,16.6927,16.6836,16.6927,18000.0
2006-06-27 13:05:00,36.65,36.68,36.65,36.67,10600.0,16.6927,16.7064,16.6927,16.7018,10600.0
2006-06-27 13:10:00,36.68,36.69,36.66,36.69,24200.0,16.7064,16.7109,16.6973,16.7109,24200.0
2006-06-27 13:15:00,36.69,36.72,36.68,36.7,17600.0,16.7109,16.7246,16.7064,16.7155,17600.0
2006-06-27 13:20:00,36.7,36.74,36.7,36.74,14200.0,16.7155,16.7337,16.7155,16.7337,14200.0
2006-06-27 13:25:00,36.74,36.77,36.73,36.77,18200.0,16.7337,16.7474,16.7291,16.7474,18200.0
2006-06-27 13:30:00,36.77,36.77,36.76,36.77,15800.0,16.7474,16.7474,16.7428,16.7474,15800.0
2006-06-27 13:35:00,36.77,36.78,36.77,36.78,21800.0,16.7474,16.7519,16.7474,16.7519,21800.0
2006-06-27 13:40:00,36.8,36.8,36.74,36.76,21800.0,16.761,16.761,16.7337,16.7428,21800.0
2006-06-27 13:45:00,36.75,36.76,36.74,36.74,15400.0,16.7383,16.7428,16.7337,16.7337,15400.0
2006-06-27 13:50:00,36.74,36.75,36.73,36.73,13000.0,16.7337,16.7383,16.7291,16.7291,13000.0
2006-06-27 13:55:00,36.73,36.75,36.7,36.75,45200.0,16.7291,16.7383,16.7155,16.7383,45200.0
2006-06-27 14:00:00,36.74,36.75,36.72,36.72,21800.0,16.7337,16.7383,16.7246,16.7246,21800.0
2006-06-27 14:05:00,36.73,36.74,36.69,36.7,29800.0,16.7291,16.7337,16.7109,16.7155,29800.0
2006-06-27 14:10:00,36.71,36.74,36.7,36.73,21000.0,16.72,16.7337,16.7155,16.7291,21000.0
2006-06-27 14:15:00,36.73,36.73,36.7,36.7,21800.0,16.7291,16.7291,16.7155,16.7155,21800.0
2006-06-27 14:20:00,36.7,36.71,36.66,36.67,28400.0,16.7155,16.72,16.6973,16.7018,28400.0
2006-06-27 14:25:00,36.67,36.69,36.63,36.66,27400.0,16.7018,16.7109,16.6836,16.6973,27400.0
2006-06-27 14:30:00,36.66,36.71,36.66,36.69,32000.0,16.6973,16.72,16.6973,16.7109,32000.0
2006-06-27 14:35:00,36.7,36.73,36.68,36.68,27400.0,16.7155,16.7291,16.7064,16.7064,27400.0
2006-06-27 14:40:00,36.68,36.68,36.65,36.68,30200.0,16.7064,16.7064,16.6927,16.7064,30200.0
2006-06-27 14:45:00,36.68,36.7,36.65,36.66,76600.0,16.7064,16.7155,16.6927,16.6973,76600.0
2006-06-27 14:50:00,36.66,36.68,36.65,36.65,101400.0,16.6973,16.7064,16.6927,16.6927,101400.0
2006-06-27 14:55:00,36.65,36.65,36.61,36.63,28400.0,16.6927,16.6927,16.6745,16.6836,28400.0
2006-06-27 15:00:00,36.63,36.63,36.62,36.63,33800.0,16.6836,16.6836,16.679,16.6836,33800.0
2006-06-27 15:05:00,36.63,36.67,36.63,36.67,12200.0,16.6836,16.7018,16.6836,16.7018,12200.0
2006-06-27 15:10:00,36.66,36.7,36.63,36.65,27600.0,16.6973,16.7155,16.6836,16.6927,27600.0
2006-06-27 15:15:00,36.66,36.75,36.63,36.74,20600.0,16.6973,16.7383,16.6836,16.7337,20600.0
2006-06-27 15:20:00,36.74,36.77,36.73,36.75,31600.0,16.7337,16.7474,16.7291,16.7383,31600.0
2006-06-27 15:25:00,36.74,36.74,36.7,36.71,24200.0,16.7337,16.7337,16.7155,16.72,24200.0
2006-06-27 15:30:00,36.71,36.74,36.71,36.74,13600.0,16.72,16.7337,16.72,16.7337,13600.0
2006-06-27 15:35:00,36.72,36.73,36.71,36.71,24800.0,16.7246,16.7291,16.72,16.72,24800.0
2006-06-27 15:40:00,36.7,36.7,36.6,36.61,28200.0,16.7155,16.7155,16.6699,16.6745,28200.0
2006-06-27 15:45:00,36.62,36.62,36.54,36.55,17000.0,16.679,16.679,16.6426,16.6472,17000.0
2006-06-27 15:50:00,36.55,36.58,36.52,36.58,31000.0,16.6472,16.6608,16.6335,16.6608,31000.0
2006-06-27 15:55:00,36.58,36.62,36.57,36.62,44800.0,16.6608,16.679,16.6563,16.679,44800.0
2006-06-28 09:30:00,36.59,36.6,36.59,36.59,35000.0,16.6654,16.6699,16.6654,16.6654,35000.0
2006-06-28 09:35:00,36.59,36.73,36.59,36.69,33400.0,16.6654,16.7291,16.6654,16.7109,33400.0
2006-06-28 09:40:00,36.71,36.73,36.64,36.67,31600.0,16.72,16.7291,16.6882,16.7018,31600.0
2006-06-28 09:45:00,36.68,36.68,36.62,36.62,19400.0,16.7064,16.7064,16.679,16.679,19400.0
2006-06-28 09:50:00,36.62,36.73,36.61,36.73,35400.0,16.679,16.7291,16.6745,16.7291,35400.0
2006-06-28 09:55:00,36.74,36.76,36.69,36.7,14400.0,16.7337,16.7428,16.7109,16.7155,14400.0
2006-06-28 10:00:00,36.7,36.75,36.7,36.73,17000.0,16.7155,16.7383,16.7155,16.7291,17000.0
2006-06-28 10:05:00,36.72,36.72,36.69,36.71,15800.0,16.7246,16.7246,16.7109,16.72,15800.0
2006-06-28 10:10:00,36.7,36.73,36.68,36.73,20000.0,16.7155,16.7291,16.7064,16.7291,20000.0
2006-06-28 10:15:00,36.71,36.71,36.68,36.71,23800.0,16.72,16.72,16.7064,16.72,23800.0
2006-06-28 10:20:00,36.71,36.74,36.69,36.73,25800.0,16.72,16.7337,16.7109,16.7291,25800.0
2006-06-28 10:25:00,36.71,36.72,36.7,36.7,8200.0,16.72,16.7246,16.7155,16.7155,8200.0
2006-06-28 10:30:00,36.71,36.79,36.69,36.77,37200.0,16.72,16.7565,16.7109,16.7474,37200.0
2006-06-28 10:35:00,36.78,36.82,36.77,36.77,40800.0,16.7519,16.7701,16.7474,16.7474,40800.0
2006-06-28 10:40:00,36.77,36.79,36.73,36.74,10600.0,16.7474,16.7565,16.7291,16.7337,10600.0
2006-06-28 10:45:00,36.74,36.75,36.7,36.75,15600.0,16.7337,16.7383,16.7155,16.7383,15600.0
2006-06-28 10:50:00,36.74,36.74,36.7,36.74,18000.0,16.7337,16.7337,16.7155,16.7337,18000.0
2006-06-28 10:55:00,36.74,36.75,36.73,36.74,7200.0,16.7337,16.7383,16.7291,16.7337,7200.0
2006-06-28 11:00:00,36.75,36.76,36.72,36.72,13600.0,16.7383,16.7428,16.7246,16.7246,13600.0
2006-06-28 11:05:00,36.72,36.79,36.72,36.76,31000.0,16.7246,16.7565,16.7246,16.7428,31000.0
2006-06-28 11:10:00,36.77,36.77,36.74,36.74,15000.0,16.7474,16.7474,16.7337,16.7337,15000.0
2006-06-28 11:15:00,36.74,36.74,36.69,36.7,26800.0,16.7337,16.7337,16.7109,16.7155,26800.0
2006-06-28 11:20:00,36.72,36.72,36.68,36.71,35600.0,16.7246,16.7246,16.7064,16.72,35600.0
2006-06-28 11:25:00,36.72,36.76,36.68,36.76,57400.0,16.7246,16.7428,16.7064,16.7428,57400.0
2006-06-28 11:30:00,36.77,36.79,36.76,36.78,9400.0,16.7474,16.7565,16.7428,16.7519,9400.0
2006-06-28 11:35:00,36.79,36.81,36.79,36.81,3800.0,16.7565,16.7656,16.7565,16.7656,3800.0
2006-06-28 11:40:00,36.81,36.82,36.77,36.78,11000.0,16.7656,16.7701,16.7474,16.7519,11000.0
2006-06-28 11:45:00,36.77,36.8,36.77,36.79,19200.0,16.7474,16.761,16.7474,16.7565,19200.0
2006-06-28 11:50:00,36.79,36.82,36.77,36.82,23600.0,16.7565,16.7701,16.7474,16.7701,23600.0
2006-06-28 11:55:00,36.82,36.85,36.81,36.84,9000.0,16.7701,16.7838,16.7656,16.7792,9000.0
2006-06-28 12:00:00,36.85,36.85,36.81,36.81,44400.0,16.7838,16.7838,16.7656,16.7656,44400.0
2006-06-28 12:05:00,36.8,36.83,36.8,36.81,11200.0,16.761,16.7747,16.761,16.7656,11200.0
2006-06-28 12:10:00,36.81,36.81,36.78,36.8,16200.0,16.7656,16.7656,16.7519,16.761,16200.0
2006-06-28 12:15:00,36.81,36.82,36.79,36.81,10200.0,16.7656,16.7701,16.7565,16.7656,10200.0
2006-06-28 12:20:00,36.81,36.85,36.8,36.83,22000.0,16.7656,16.7838,16.761,16.7747,22000.0
2006-06-28 12:25:00,36.83,36.84,36.81,36.83,5000.0,16.7747,16.7792,16.7656,16.7747,5000.0
2006-06-28 12:30:00,36.83,36.84,36.81,36.81,8800.0,16.7747,16.7792,16.7656,16.7656,8800.0
2006-06-28 12:35:00,36.82,36.84,36.82,36.84,9200.0,16.7701,16.7792,16.7701,16.7792,9200.0
2006-06-28 12:40:00,36.83,36.83,36.81,36.81,3400.0,16.7747,16.7747,16.7656,16.7656,3400.0
2006-06-28 12:45:00,36.81,36.83,36.8,36.8,5800.0,16.7656,16.7747,16.761,16.761,5800.0
2006-06-28 12:50:00,36.8,36.83,36.8,36.82,8200.0,16.761,16.7747,16.761,16.7701,8200.0
2006-06-28 12:55:00,36.82,36.84,36.82,36.84,2800.0,16.7701,16.7792,16.7701,16.7792,2800.0
2006-06-28 13:00:00,36.84,36.84,36.81,36.81,4200.0,16.7792,16.7792,16.7656,16.7656,4200.0
2006-06-28 13:05:00,36.8,36.8,36.77,36.77,7000.0,16.761,16.761,16.7474,16.7474,7000.0
2006-06-28 13:10:00,36.77,36.77,36.73,36.74,14800.0,16.7474,16.7474,16.7291,16.7337,14800.0
2006-06-28 13:15:00,36.74,36.74,36.73,36.73,21800.0,16.7337,16.7337,16.7291,16.7291,21800.0
2006-06-28 13:20:00,36.74,36.74,36.72,36.72,15200.0,16.7337,16.7337,16.7246,16.7246,15200.0
2006-06-28 13:25:00,36.73,36.75,36.73,36.73,10600.0,16.7291,16.7383,16.7291,16.7291,10600.0
2006-06-28 13:30:00,36.72,36.73,36.71,36.71,12000.0,16.7246,16.7291,16.72,16.72,12000.0
2006-06-28 13:35:00,36.7,36.73,36.7,36.73,20000.0,16.7155,16.7291,16.7155,16.7291,20000.0
2006-06-28 13:40:00,36.72,36.73,36.72,36.72,4600.0,16.7246,16.7291,16.7246,16.7246,4600.0
2006-06-28 13:45:00,36.72,36.74,36.72,36.74,20000.0,16.7246,16.7337,16.7246,16.7337,20000.0
2006-06-28 13:50:00,36.73,36.74,36.73,36.74,15000.0,16.7291,16.7337,16.7291,16.7337,15000.0
2006-06-28 13:55:00,36.74,36.78,36.74,36.78,14800.0,16.7337,16.7519,16.7337,16.7519,14800.0
2006-06-28 14:00:00,36.78,36.78,36.74,36.77,9000.0,16.7519,16.7519,16.7337,16.7474,9000.0
2006-06-28 14:05:00,36.76,36.77,36.74,36.74,13200.0,16.7428,16.7474,16.7337,16.7337,13200.0
2006-06-28 14:10:00,36.74,36.74,36.72,36.72,23000.0,16.7337,16.7337,16.7246,16.7246,23000.0
2006-06-28 14:15:00,36.72,36.74,36.7,36.71,39000.0,16.7246,16.7337,16.7155,16.72,39000.0
2006-06-28 14:20:00,36.71,36.73,36.69,36.7,31000.0,16.72,16.7291,16.7109,16.7155,31000.0
2006-06-28 14:25:00,36.69,36.74,36.69,36.74,26400.0,16.7109,16.7337,16.7109,16.7337,26400.0
2006-06-28 14:30:00,36.74,36.74,36.73,36.74,14000.0,16.7337,16.7337,16.7291,16.7337,14000.0
2006-06-28 14:35:00,36.74,36.77,36.73,36.74,12200.0,16.7337,16.7474,16.7291,16.7337,12200.0
2006-06-28 14:40:00,36.73,36.73,36.71,36.72,24800.0,16.7291,16.7291,16.72,16.7246,24800.0
2006-06-28 14:45:00,36.72,36.77,36.72,36.73,44000.0,16.7246,16.7474,16.7246,16.7291,44000.0
2006-06-28 14:50:00,36.73,36.74,36.7,36.71,79000.0,16.7291,16.7337,16.7155,16.72,79000.0
2006-06-28 14:55:00,36.71,36.72,36.7,36.72,32200.0,16.72,16.7246,16.7155,16.7246,32200.0
2006-06-28 15:00:00,36.73,36.76,36.72,36.76,77600.0,16.7291,16.7428,16.7246,16.7428,77600.0
2006-06-28 15:05:00,36.76,36.77,36.73,36.75,81600.0,16.7428,16.7474,16.7291,16.7383,81600.0
2006-06-28 15:10:00,36.75,36.77,36.75,36.77,30800.0,16.7383,16.7474,16.7383,16.7474,30800.0
2006-06-28 15:15:00,36.77,36.77,36.74,36.74,29000.0,16.7474,16.7474,16.7337,16.7337,29000.0
2006-06-28 15:20:00,36.74,36.77,36.74,36.77,17200.0,16.7337,16.7474,16.7337,16.7474,17200.0
2006-06-28 15:25:00,36.77,36.8,36.76,36.8,32800.0,16.7474,16.761,16.7428,16.761,32800.0
2006-06-28 15:30:00,36.79,36.81,36.77,36.78,27800.0,16.7565,16.7656,16.7474,16.7519,27800.0
2006-06-28 15:35:00,36.78,36.79,36.76,36.77,16800.0,16.7519,16.7565,16.7428,16.7474,16800.0
2006-06-28 15:40:00,36.77,36.77,36.73,36.74,26000.0,16.7474,16.7474,16.7291,16.7337,26000.0
2006-06-28 15:45:00,36.74,36.74,36.71,36.74,22400.0,16.7337,16.7337,16.72,16.7337,22400.0
2006-06-28 15:50:00,36.74,36.74,36.72,36.73,66600.0,16.7337,16.7337,16.7246,16.7291,66600.0
2006-06-28 15:55:00,36.73,36.74,36.7,36.73,67800.0,16.7291,16.7337,16.7155,16.7291,67800.0
2006-06-29 09:30:00,36.98,36.98,36.94,36.95,47600.0,16.843,16.843,16.8248,16.8294,47600.0
2006-06-29 09:35:00,36.93,36.93,36.85,36.85,18800.0,16.8202,16.8202,16.7838,16.7838,18800.0
2006-06-29 09:40:00,36.88,36.95,36.85,36.9,34800.0,16.7975,16.8294,16.7838,16.8066,34800.0
2006-06-29 09:45:00,36.9,37.17,36.88,37.02,48000.0,16.8066,16.9296,16.7975,16.8612,48000.0
2006-06-29 09:50:00,37.02,37.04,37.0,37.02,59200.0,16.8612,16.8703,16.8521,16.8612,59200.0
2006-06-29 09:55:00,37.01,37.05,37.01,37.02,24800.0,16.8567,16.8749,16.8567,16.8612,24800.0
2006-06-29 10:00:00,37.02,37.13,37.02,37.12,46800.0,16.8612,16.9113,16.8612,16.9068,46800.0
2006-06-29 10:05:00,37.13,37.18,37.11,37.18,68800.0,16.9113,16.9341,16.9022,16.9341,68800.0
2006-06-29 10:10:00,37.17,37.21,37.15,37.19,106800.0,16.9296,16.9478,16.9204,16.9387,106800.0
2006-06-29 10:15:00,37.2,37.25,37.18,37.24,76600.0,16.9432,16.966,16.9341,16.9614,76600.0
2006-06-29 10:20:00,37.23,37.23,37.2,37.22,81400.0,16.9569,16.9569,16.9432,16.9523,81400.0
2006-06-29 10:25:00,37.23,37.25,37.2,37.25,34200.0,16.9569,16.966,16.9432,16.966,34200.0
2006-06-29 10:30:00,37.25,37.26,37.21,37.24,47800.0,16.966,16.9705,16.9478,16.9614,47800.0
2006-06-29 10:35:00,37.23,37.29,37.22,37.27,72400.0,16.9569,16.9842,16.9523,16.9751,72400.0
2006-06-29 10:40:00,37.27,37.31,37.26,37.31,30400.0,16.9751,16.9933,16.9705,16.9933,30400.0
2006-06-29 10:45:00,37.31,37.31,37.29,37.31,38000.0,16.9933,16.9933,16.9842,16.9933,38000.0
2006-06-29 10:50:00,37.31,37.37,37.3,37.33,32200.0,16.9933,17.0206,16.9888,17.0024,32200.0
2006-06-29 10:55:00,37.33,37.33,37.22,37.22,34200.0,17.0024,17.0024,16.9523,16.9523,34200.0
2006-06-29 11:00:00,37.23,37.27,37.22,37.24,34800.0,16.9569,16.9751,16.9523,16.9614,34800.0
2006-06-29 11:05:00,37.24,37.3,37.24,37.25,18400.0,16.9614,16.9888,16.9614,16.966,18400.0
2006-06-29 11:10:00,37.25,37.27,37.2,37.23,24200.0,16.966,16.9751,16.9432,16.9569,24200.0
2006-06-29 11:15:00,37.23,37.23,37.2,37.2,23200.0,16.9569,16.9569,16.9432,16.9432,23200.0
2006-06-29 11:20:00,37.2,37.2,37.13,37.13,16800.0,16.9432,16.9432,16.9113,16.9113,16800.0
2006-06-29 11:25:00,37.14,37.17,37.1,37.16,30200.0,16.9159,16.9296,16.8977,16.925,30200.0
2006-06-29 11:30:00,37.17,37.2,37.15,37.18,93800.0,16.9296,16.9432,16.9204,16.9341,93800.0
2006-06-29 11:35:00,37.18,37.18,37.1,37.1,18200.0,16.9341,16.9341,16.8977,16.8977,18200.0
2006-06-29 11:40:00,37.1,37.16,37.1,37.13,25800.0,16.8977,16.925,16.8977,16.9113,25800.0
2006-06-29 11:45:00,37.13,37.16,37.12,37.15,15400.0,16.9113,16.925,16.9068,16.9204,15400.0
2006-06-29 11:50:00,37.16,37.17,37.07,37.08,67000.0,16.925,16.9296,16.884,16.8886,67000.0
2006-06-29 11:55:00,37.05,37.1,37.04,37.04,50600.0,16.8749,16.8977,16.8703,16.8703,50600.0
2006-06-29 12:00:00,37.04,37.08,37.01,37.08,53000.0,16.8703,16.8886,16.8567,16.8886,53000.0
2006-06-29 12:05:00,37.06,37.15,37.06,37.14,21200.0,16.8795,16.9204,16.8795,16.9159,21200.0
2006-06-29 12:10:00,37.14,37.16,37.13,37.13,35400.0,16.9159,16.925,16.9113,16.9113,35400.0
2006-06-29 12:15:00,37.13,37.19,37.13,37.19,30600.0,16.9113,16.9387,16.9113,16.9387,30600.0
2006-06-29 12:20:00,37.19,37.21,37.18,37.21,10000.0,16.9387,16.9478,16.9341,16.9478,10000.0
2006-06-29 12:25:00,37.2,37.2,37.17,37.18,10400.0,16.9432,16.9432,16.9296,16.9341,10400.0
2006-06-29 12:30:00,37.18,37.18,37.14,37.14,15600.0,16.9341,16.9341,16.9159,16.9159,15600.0
2006-06-29 12:35:00,37.14,37.14,37.1,37.1,15000.0,16.9159,16.9159,16.8977,16.8977,15000.0
2006-06-29 12:40:00,37.1,37.13,37.1,37.11,10600.0,16.8977,16.9113,16.8977,16.9022,10600.0
2006-06-29 12:45:00,37.12,37.13,37.1,37.1,9600.0,16.9068,16.9113,16.8977,16.8977,9600.0
2006-06-29 12:50:00,37.1,37.12,37.09,37.1,8000.0,16.8977,16.9068,16.8931,16.8977,8000.0
2006-06-29 12:55:00,37.1,37.15,37.09,37.15,15800.0,16.8977,16.9204,16.8931,16.9204,15800.0
2006-06-29 13:00:00,37.14,37.16,37.13,37.16,9200.0,16.9159,16.925,16.9113,16.925,9200.0
2006-06-29 13:05:00,37.17,37.2,37.15,37.2,31600.0,16.9296,16.9432,16.9204,16.9432,31600.0
2006-06-29 13:10:00,37.2,37.26,37.2,37.26,45000.0,16.9432,16.9705,16.9432,16.9705,45000.0
2006-06-29 13:15:00,37.24,37.27,37.24,37.27,38200.0,16.9614,16.9751,16.9614,16.9751,38200.0
2006-06-29 13:20:00,37.27,37.27,37.24,37.26,33800.0,16.9751,16.9751,16.9614,16.9705,33800.0
2006-06-29 13:25:00,37.27,37.28,37.26,37.28,24000.0,16.9751,16.9797,16.9705,16.9797,24000.0
2006-06-29 13:30:00,37.27,37.31,37.27,37.3,14600.0,16.9751,16.9933,16.9751,16.9888,14600.0
2006-06-29 13:35:00,37.3,37.3,37.26,37.27,21800.0,16.9888,16.9888,16.9705,16.9751,21800.0
2006-06-29 13:40:00,37.27,37.31,37.26,37.26,15000.0,16.9751,16.9933,16.9705,16.9705,15000.0
2006-06-29 13:45:00,37.26,37.26,37.23,37.23,3400.0,16.9705,16.9705,16.9569,16.9569,3400.0
2006-06-29 13:50:00,37.23,37.24,37.23,37.24,7800.0,16.9569,16.9614,16.9569,16.9614,7800.0
2006-06-29 13:55:00,37.23,37.27,37.23,37.23,16000.0,16.9569,16.9751,16.9569,16.9569,16000.0
2006-06-29 14:00:00,37.24,37.3,37.22,37.27,18600.0,16.9614,16.9888,16.9523,16.9751,18600.0
2006-06-29 14:05:00,37.27,37.31,37.27,37.31,19000.0,16.9751,16.9933,16.9751,16.9933,19000.0
2006-06-29 14:10:00,37.3,37.3,37.22,37.25,37000.0,16.9888,16.9888,16.9523,16.966,37000.0
2006-06-29 14:15:00,37.25,37.4,37.23,37.35,77800.0,16.966,17.0343,16.9569,17.0115,77800.0
2006-06-29 14:20:00,37.35,37.58,37.35,37.57,85600.0,17.0115,17.1163,17.0115,17.1117,85600.0
2006-06-29 14:25:00,37.56,37.6,37.5,37.6,95800.0,17.1072,17.1254,17.0799,17.1254,95800.0
2006-06-29 14:30:00,37.6,37.6,37.48,37.48,50800.0,17.1254,17.1254,17.0707,17.0707,50800.0
2006-06-29 14:35:00,37.48,37.5,37.44,37.47,72800.0,17.0707,17.0799,17.0525,17.0662,72800.0
2006-06-29 14:40:00,37.47,37.5,37.43,37.48,32200.0,17.0662,17.0799,17.048,17.0707,32200.0
2006-06-29 14:45:00,37.48,37.6,37.48,37.6,87000.0,17.0707,17.1254,17.0707,17.1254,87000.0
2006-06-29 14:50:00,37.6,37.66,37.58,37.62,93600.0,17.1254,17.1527,17.1163,17.1345,93600.0
2006-06-29 14:55:00,37.61,37.61,37.52,37.52,36400.0,17.13,17.13,17.089,17.089,36400.0
2006-06-29 15:00:00,37.52,37.52,37.46,37.48,37000.0,17.089,17.089,17.0616,17.0707,37000.0
2006-06-29 15:05:00,37.48,37.5,37.44,37.48,24800.0,17.0707,17.0799,17.0525,17.0707,24800.0
2006-06-29 15:10:00,37.48,37.48,37.38,37.38,37400.0,17.0707,17.0707,17.0252,17.0252,37400.0
2006-06-29 15:15:00,37.38,37.48,37.38,37.48,32400.0,17.0252,17.0707,17.0252,17.0707,32400.0
2006-06-29 15:20:00,37.48,37.48,37.46,37.48,40600.0,17.0707,17.0707,17.0616,17.0707,40600.0
2006-06-29 15:25:00,37.48,37.54,37.48,37.54,36600.0,17.0707,17.0981,17.0707,17.0981,36600.0
2006-06-29 15:30:00,37.53,37.54,37.47,37.49,30000.0,17.0935,17.0981,17.0662,17.0753,30000.0
2006-06-29 15:35:00,37.49,37.5,37.48,37.49,42600.0,17.0753,17.0799,17.0707,17.0753,42600.0
2006-06-29 15:40:00,37.49,37.54,37.49,37.53,44200.0,17.0753,17.0981,17.0753,17.0935,44200.0
2006-06-29 15:45:00,37.54,37.63,37.54,37.63,122800.0,17.0981,17.1391,17.0981,17.1391,122800.0
2006-06-29 15:50:00,37.63,37.63,37.62,37.63,83800.0,17.1391,17.1391,17.1345,17.1391,83800.0
2006-06-29 15:55:00,37.63,37.63,37.63,37.63,66000.0,17.1391,17.1391,17.1391,17.1391,66000.0
2006-06-30 09:30:00,37.63,37.68,37.52,37.61,33800.0,17.1391,17.1618,17.089,17.13,33800.0
2006-06-30 09:35:00,37.6,37.74,37.58,37.74,24200.0,17.1254,17.1892,17.1163,17.1892,24200.0
2006-06-30 09:40:00,37.74,37.77,37.67,37.67,45600.0,17.1892,17.2028,17.1573,17.1573,45600.0
2006-06-30 09:45:00,37.69,37.7,37.63,37.67,29600.0,17.1664,17.1709,17.1391,17.1573,29600.0
2006-06-30 09:50:00,37.68,37.69,37.59,37.64,29600.0,17.1618,17.1664,17.1208,17.1436,29600.0
2006-06-30 09:55:00,37.62,37.66,37.62,37.66,22600.0,17.1345,17.1527,17.1345,17.1527,22600.0
2006-06-30 10:00:00,37.66,37.66,37.58,37.59,31800.0,17.1527,17.1527,17.1163,17.1208,31800.0
2006-06-30 10:05:00,37.59,37.65,37.58,37.6,34400.0,17.1208,17.1482,17.1163,17.1254,34400.0
2006-06-30 10:10:00,37.61,37.65,37.58,37.65,29200.0,17.13,17.1482,17.1163,17.1482,29200.0
2006-06-30 10:15:00,37.63,37.66,37.59,37.59,15800.0,17.1391,17.1527,17.1208,17.1208,15800.0
2006-06-30 10:20:00,37.58,37.58,37.52,37.52,41000.0,17.1163,17.1163,17.089,17.089,41000.0
2006-06-30 10:25:00,37.52,37.63,37.52,37.61,27800.0,17.089,17.1391,17.089,17.13,27800.0
2006-06-30 10:30:00,37.62,37.62,37.6,37.6,47000.0,17.1345,17.1345,17.1254,17.1254,47000.0
2006-06-30 10:35:00,37.59,37.63,37.59,37.6,28200.0,17.1208,17.1391,17.1208,17.1254,28200.0
2006-06-30 10:40:00,37.6,37.6,37.53,37.54,16000.0,17.1254,17.1254,17.0935,17.0981,16000.0
2006-06-30 10:45:00,37.55,37.59,37.54,37.56,15200.0,17.1026,17.1208,17.0981,17.1072,15200.0
2006-06-30 10:50:00,37.54,37.57,37.52,37.56,20800.0,17.0981,17.1117,17.089,17.1072,20800.0
2006-06-30 10:55:00,37.56,37.59,37.54,37.54,29800.0,17.1072,17.1208,17.0981,17.0981,29800.0
2006-06-30 11:00:00,37.54,37.57,37.52,37.54,31600.0,17.0981,17.1117,17.089,17.0981,31600.0
2006-06-30 11:05:00,37.54,37.54,37.5,37.51,21200.0,17.0981,17.0981,17.0799,17.0844,21200.0
2006-06-30 11:10:00,37.51,37.53,37.48,37.53,33800.0,17.0844,17.0935,17.0707,17.0935,33800.0
2006-06-30 11:15:00,37.53,37.54,37.47,37.48,22400.0,17.0935,17.0981,17.0662,17.0707,22400.0
2006-06-30 11:20:00,37.49,37.52,37.45,37.52,22000.0,17.0753,17.089,17.0571,17.089,22000.0
2006-06-30 11:25:00,37.52,37.52,37.47,37.49,16000.0,17.089,17.089,17.0662,17.0753,16000.0
2006-06-30 11:30:00,37.47,37.48,37.45,37.47,59200.0,17.0662,17.0707,17.0571,17.0662,59200.0
2006-06-30 11:35:00,37.46,37.47,37.43,37.46,41000.0,17.0616,17.0662,17.048,17.0616,41000.0
2006-06-30 11:40:00,37.46,37.47,37.45,37.45,64800.0,17.0616,17.0662,17.0571,17.0571,64800.0
2006-06-30 11:45:00,37.45,37.47,37.43,37.45,88000.0,17.0571,17.0662,17.048,17.0571,88000.0
2006-06-30 11:50:00,37.45,37.47,37.43,37.46,36400.0,17.0571,17.0662,17.048,17.0616,36400.0
2006-06-30 11:55:00,37.46,37.48,37.44,37.48,62400.0,17.0616,17.0707,17.0525,17.0707,62400.0
2006-06-30 12:00:00,37.46,37.47,37.46,37.46,17600.0,17.0616,17.0662,17.0616,17.0616,17600.0
2006-06-30 12:05:00,37.46,37.47,37.44,37.46,37600.0,17.0616,17.0662,17.0525,17.0616,37600.0
2006-06-30 12:10:00,37.46,37.46,37.44,37.44,49000.0,17.0616,17.0616,17.0525,17.0525,49000.0
2006-06-30 12:15:00,37.44,37.44,37.42,37.42,3200.0,17.0525,17.0525,17.0434,17.0434,3200.0
2006-06-30 12:20:00,37.42,37.44,37.42,37.42,30200.0,17.0434,17.0525,17.0434,17.0434,30200.0
2006-06-30 12:25:00,37.42,37.44,37.42,37.44,36400.0,17.0434,17.0525,17.0434,17.0525,36400.0
2006-06-30 12:30:00,37.43,37.45,37.42,37.45,19200.0,17.048,17.0571,17.0434,17.0571,19200.0
2006-06-30 12:35:00,37.45,37.45,37.43,37.44,38400.0,17.0571,17.0571,17.048,17.0525,38400.0
2006-06-30 12:40:00,37.45,37.46,37.45,37.46,14000.0,17.0571,17.0616,17.0571,17.0616,14000.0
2006-06-30 12:45:00,37.45,37.45,37.43,37.43,7800.0,17.0571,17.0571,17.048,17.048,7800.0
2006-06-30 12:50:00,37.43,37.43,37.42,37.43,3200.0,17.048,17.048,17.0434,17.048,3200.0
2006-06-30 12:55:00,37.43,37.43,37.41,37.41,12000.0,17.048,17.048,17.0389,17.0389,12000.0
2006-06-30 13:00:00,37.42,37.45,37.41,37.43,23200.0,17.0434,17.0571,17.0389,17.048,23200.0
2006-06-30 13:05:00,37.41,37.42,37.41,37.42,11600.0,17.0389,17.0434,17.0389,17.0434,11600.0
2006-06-30 13:10:00,37.42,37.43,37.41,37.41,20400.0,17.0434,17.048,17.0389,17.0389,20400.0
2006-06-30 13:15:00,37.41,37.42,37.41,37.41,10600.0,17.0389,17.0434,17.0389,17.0389,10600.0
2006-06-30 13:20:00,37.42,37.43,37.4,37.42,62600.0,17.0434,17.048,17.0343,17.0434,62600.0
2006-06-30 13:25:00,37.42,37.43,37.41,37.42,24400.0,17.0434,17.048,17.0389,17.0434,24400.0
2006-06-30 13:30:00,37.41,37.42,37.41,37.42,6000.0,17.0389,17.0434,17.0389,17.0434,6000.0
2006-06-30 13:35:00,37.42,37.42,37.4,37.4,7400.0,17.0434,17.0434,17.0343,17.0343,7400.0
2006-06-30 13:40:00,37.41,37.41,37.4,37.4,21400.0,17.0389,17.0389,17.0343,17.0343,21400.0
2006-06-30 13:45:00,37.4,37.43,37.4,37.43,89400.0,17.0343,17.048,17.0343,17.048,89400.0
2006-06-30 13:50:00,37.42,37.44,37.4,37.41,24800.0,17.0434,17.0525,17.0343,17.0389,24800.0
2006-06-30 13:55:00,37.4,37.4,37.36,37.36,9200.0,17.0343,17.0343,17.0161,17.0161,9200.0
2006-06-30 14:00:00,37.36,37.37,37.32,37.37,34800.0,17.0161,17.0206,16.9979,17.0206,34800.0
2006-06-30 14:05:00,37.37,37.41,37.37,37.41,26600.0,17.0206,17.0389,17.0206,17.0389,26600.0
2006-06-30 14:10:00,37.41,37.42,37.4,37.41,49400.0,17.0389,17.0434,17.0343,17.0389,49400.0
2006-06-30 14:15:00,37.4,37.4,37.38,37.38,14200.0,17.0343,17.0343,17.0252,17.0252,14200.0
2006-06-30 14:20:00,37.37,37.38,37.35,37.37,17600.0,17.0206,17.0252,17.0115,17.0206,17600.0
2006-06-30 14:25:00,37.37,37.37,37.34,37.34,25400.0,17.0206,17.0206,17.007,17.007,25400.0
2006-06-30 14:30:00,37.34,37.34,37.33,37.33,17200.0,17.007,17.007,17.0024,17.0024,17200.0
2006-06-30 14:35:00,37.33,37.35,37.32,37.33,56000.0,17.0024,17.0115,16.9979,17.0024,56000.0
2006-06-30 14:40:00,37.34,37.37,37.33,37.35,58200.0,17.007,17.0206,17.0024,17.0115,58200.0
2006-06-30 14:45:00,37.36,37.37,37.35,37.37,22600.0,17.0161,17.0206,17.0115,17.0206,22600.0
2006-06-30 14:50:00,37.37,37.41,37.35,37.41,49200.0,17.0206,17.0389,17.0115,17.0389,49200.0
2006-06-30 14:55:00,37.41,37.44,37.38,37.41,37400.0,17.0389,17.0525,17.0252,17.0389,37400.0
2006-06-30 15:00:00,37.41,37.42,37.37,37.39,32800.0,17.0389,17.0434,17.0206,17.0298,32800.0
2006-06-30 15:05:00,37.39,37.41,37.38,37.4,36400.0,17.0298,17.0389,17.0252,17.0343,36400.0
2006-06-30 15:10:00,37.4,37.41,37.35,37.37,30800.0,17.0343,17.0389,17.0115,17.0206,30800.0
2006-06-30 15:15:00,37.37,37.4,37.34,37.4,30400.0,17.0206,17.0343,17.007,17.0343,30400.0
2006-06-30 15:20:00,37.4,37.4,37.38,37.4,40200.0,17.0343,17.0343,17.0252,17.0343,40200.0
2006-06-30 15:25:00,37.4,37.4,37.38,37.4,51200.0,17.0343,17.0343,17.0252,17.0343,51200.0
2006-06-30 15:30:00,37.4,37.4,37.37,37.37,24200.0,17.0343,17.0343,17.0206,17.0206,24200.0
2006-06-30 15:35:00,37.38,37.38,37.36,37.36,34600.0,17.0252,17.0252,17.0161,17.0161,34600.0
2006-06-30 15:40:00,37.36,37.38,37.35,37.36,23800.0,17.0161,17.0252,17.0115,17.0161,23800.0
2006-06-30 15:45:00,37.36,37.38,37.35,37.36,62600.0,17.0161,17.0252,17.0115,17.0161,62600.0
2006-06-30 15:50:00,37.37,37.38,37.35,37.38,63200.0,17.0206,17.0252,17.0115,17.0252,63200.0
2006-06-30 15:55:00,37.38,37.4,37.35,37.36,57000.0,17.0252,17.0343,17.0115,17.0161,57000.0
2006-07-03 09:30:00,37.4,37.4,37.3,37.3,32600.0,17.0343,17.0343,16.9888,16.9888,32600.0
2006-07-03 09:35:00,37.29,37.42,37.26,37.34,15200.0,16.9842,17.0434,16.9705,17.007,15200.0
2006-07-03 09:40:00,37.35,37.45,37.35,37.35,13400.0,17.0115,17.0571,17.0115,17.0115,13400.0
2006-07-03 09:45:00,37.38,37.38,37.25,37.26,17800.0,17.0252,17.0252,16.966,16.9705,17800.0
2006-07-03 09:50:00,37.26,37.31,37.22,37.3,28800.0,16.9705,16.9933,16.9523,16.9888,28800.0
2006-07-03 09:55:00,37.28,37.29,37.23,37.26,29600.0,16.9797,16.9842,16.9569,16.9705,29600.0
2006-07-03 10:00:00,37.26,37.29,37.24,37.27,36400.0,16.9705,16.9842,16.9614,16.9751,36400.0
2006-07-03 10:05:00,37.27,37.31,37.27,37.3,22400.0,16.9751,16.9933,16.9751,16.9888,22400.0
2006-07-03 10:10:00,37.29,37.37,37.28,37.36,19200.0,16.9842,17.0206,16.9797,17.0161,19200.0
2006-07-03 10:15:00,37.36,37.42,37.35,37.42,15000.0,17.0161,17.0434,17.0115,17.0434,15000.0
2006-07-03 10:20:00,37.4,37.43,37.4,37.43,11200.0,17.0343,17.048,17.0343,17.048,11200.0
2006-07-03 10:25:00,37.43,37.47,37.43,37.45,18400.0,17.048,17.0662,17.048,17.0571,18400.0
2006-07-03 10:30:00,37.45,37.49,37.45,37.49,13800.0,17.0571,17.0753,17.0571,17.0753,13800.0
2006-07-03 10:35:00,37.49,37.52,37.49,37.52,28600.0,17.0753,17.089,17.0753,17.089,28600.0
2006-07-03 10:40:00,37.52,37.56,37.52,37.53,18200.0,17.089,17.1072,17.089,17.0935,18200.0
2006-07-03 10:45:00,37.55,37.56,37.52,37.55,9400.0,17.1026,17.1072,17.089,17.1026,9400.0
2006-07-03 10:50:00,37.56,37.59,37.56,37.59,9400.0,17.1072,17.1208,17.1072,17.1208,9400.0
2006-07-03 10:55:00,37.58,37.59,37.54,37.55,17400.0,17.1163,17.1208,17.0981,17.1026,17400.0
2006-07-03 11:00:00,37.57,37.57,37.53,37.55,16800.0,17.1117,17.1117,17.0935,17.1026,16800.0
2006-07-03 11:05:00,37.54,37.55,37.53,37.54,20200.0,17.0981,17.1026,17.0935,17.0981,20200.0
2006-07-03 11:10:00,37.53,37.55,37.52,37.54,15400.0,17.0935,17.1026,17.089,17.0981,15400.0
2006-07-03 11:15:00,37.55,37.59,37.52,37.59,44000.0,17.1026,17.1208,17.089,17.1208,44000.0
2006-07-03 11:20:00,37.59,37.59,37.56,37.57,9200.0,17.1208,17.1208,17.1072,17.1117,9200.0
2006-07-03 11:25:00,37.58,37.58,37.55,37.55,13800.0,17.1163,17.1163,17.1026,17.1026,13800.0
2006-07-03 11:30:00,37.55,37.59,37.54,37.58,17400.0,17.1026,17.1208,17.0981,17.1163,17400.0
2006-07-03 11:35:00,37.58,37.6,37.58,37.6,10000.0,17.1163,17.1254,17.1163,17.1254,10000.0
2006-07-03 11:40:00,37.6,37.63,37.6,37.62,18200.0,17.1254,17.1391,17.1254,17.1345,18200.0
2006-07-03 11:45:00,37.62,37.65,37.62,37.65,16000.0,17.1345,17.1482,17.1345,17.1482,16000.0
2006-07-03 11:50:00,37.66,37.68,37.65,37.67,27800.0,17.1527,17.1618,17.1482,17.1573,27800.0
2006-07-03 11:55:00,37.67,37.7,37.67,37.7,8200.0,17.1573,17.1709,17.1573,17.1709,8200.0
2006-07-03 12:00:00,37.7,37.75,37.7,37.75,28600.0,17.1709,17.1937,17.1709,17.1937,28600.0
2006-07-03 12:05:00,37.75,37.75,37.72,37.72,17400.0,17.1937,17.1937,17.1801,17.1801,17400.0
2006-07-03 12:10:00,37.72,37.74,37.72,37.74,13400.0,17.1801,17.1892,17.1801,17.1892,13400.0
2006-07-03 12:15:00,37.74,37.75,37.73,37.74,17000.0,17.1892,17.1937,17.1846,17.1892,17000.0
2006-07-03 12:20:00,37.73,37.73,37.7,37.7,19400.0,17.1846,17.1846,17.1709,17.1709,19400.0
2006-07-03 12:25:00,37.7,37.7,37.67,37.68,33800.0,17.1709,17.1709,17.1573,17.1618,33800.0
2006-07-03 12:30:00,37.68,37.7,37.67,37.68,38200.0,17.1618,17.1709,17.1573,17.1618,38200.0
2006-07-03 12:35:00,37.68,37.68,37.67,37.68,20400.0,17.1618,17.1618,17.1573,17.1618,20400.0
2006-07-03 12:40:00,37.69,37.7,37.69,37.69,10600.0,17.1664,17.1709,17.1664,17.1664,10600.0
2006-07-03 12:45:00,37.69,37.74,37.69,37.74,18400.0,17.1664,17.1892,17.1664,17.1892,18400.0
2006-07-03 12:50:00,37.74,37.76,37.74,37.76,33000.0,17.1892,17.1983,17.1892,17.1983,33000.0
2006-07-03 12:55:00,37.76,37.81,37.75,37.81,60600.0,17.1983,17.221,17.1937,17.221,60600.0
2006-07-03 13:00:00,37.81,37.82,37.81,37.82,19800.0,17.221,17.2256,17.221,17.2256,19800.0
2006-07-03 13:05:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:10:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:15:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:20:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:25:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:30:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:35:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:40:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:45:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:50:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:55:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:00:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:05:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:10:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:15:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:20:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:25:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:30:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:35:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:40:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:45:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:50:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:55:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:00:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:05:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:10:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:15:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:20:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:25:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:30:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:35:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:40:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:45:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:50:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:55:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-05 09:30:00,37.48,37.5,37.48,37.49,43600.0,17.0707,17.0799,17.0707,17.0753,43600.0
2006-07-05 09:35:00,37.5,37.71,37.5,37.71,34000.0,17.0799,17.1755,17.0799,17.1755,34000.0
2006-07-05 09:40:00,37.71,37.72,37.57,37.6,50200.0,17.1755,17.1801,17.1117,17.1254,50200.0
2006-07-05 09:45:00,37.6,37.65,37.55,37.62,59000.0,17.1254,17.1482,17.1026,17.1345,59000.0
2006-07-05 09:50:00,37.63,37.69,37.58,37.69,40400.0,17.1391,17.1664,17.1163,17.1664,40400.0
2006-07-05 09:55:00,37.69,37.71,37.67,37.67,34400.0,17.1664,17.1755,17.1573,17.1573,34400.0
2006-07-05 10:00:00,37.67,37.67,37.62,37.62,30600.0,17.1573,17.1573,17.1345,17.1345,30600.0
2006-07-05 10:05:00,37.6,37.63,37.55,37.63,36200.0,17.1254,17.1391,17.1026,17.1391,36200.0
2006-07-05 10:10:00,37.63,37.63,37.61,37.63,25000.0,17.1391,17.1391,17.13,17.1391,25000.0
2006-07-05 10:15:00,37.63,37.65,37.6,37.6,24800.0,17.1391,17.1482,17.1254,17.1254,24800.0
2006-07-05 10:20:00,37.6,37.61,37.59,37.6,19400.0,17.1254,17.13,17.1208,17.1254,19400.0
2006-07-05 10:25:00,37.59,37.6,37.58,37.6,17800.0,17.1208,17.1254,17.1163,17.1254,17800.0
2006-07-05 10:30:00,37.59,37.6,37.58,37.58,115400.0,17.1208,17.1254,17.1163,17.1163,115400.0
2006-07-05 10:35:00,37.59,37.59,37.57,37.57,23400.0,17.1208,17.1208,17.1117,17.1117,23400.0
2006-07-05 10:40:00,37.57,37.58,37.54,37.57,50800.0,17.1117,17.1163,17.0981,17.1117,50800.0
2006-07-05 10:45:00,37.57,37.57,37.54,37.54,29000.0,17.1117,17.1117,17.0981,17.0981,29000.0
2006-07-05 10:50:00,37.52,37.52,37.49,37.49,25400.0,17.089,17.089,17.0753,17.0753,25400.0
2006-07-05 10:55:00,37.49,37.49,37.44,37.45,85000.0,17.0753,17.0753,17.0525,17.0571,85000.0
2006-07-05 11:00:00,37.44,37.49,37.42,37.49,53200.0,17.0525,17.0753,17.0434,17.0753,53200.0
2006-07-05 11:05:00,37.49,37.54,37.48,37.52,26000.0,17.0753,17.0981,17.0707,17.089,26000.0
2006-07-05 11:10:00,37.54,37.57,37.52,37.57,34600.0,17.0981,17.1117,17.089,17.1117,34600.0
2006-07-05 11:15:00,37.57,37.57,37.52,37.52,16400.0,17.1117,17.1117,17.089,17.089,16400.0
2006-07-05 11:20:00,37.52,37.54,37.49,37.49,22200.0,17.089,17.0981,17.0753,17.0753,22200.0
2006-07-05 11:25:00,37.49,37.52,37.48,37.48,85800.0,17.0753,17.089,17.0707,17.0707,85800.0
2006-07-05 11:30:00,37.46,37.46,37.44,37.45,24000.0,17.0616,17.0616,17.0525,17.0571,24000.0
2006-07-05 11:35:00,37.45,37.45,37.4,37.4,34400.0,17.0571,17.0571,17.0343,17.0343,34400.0
2006-07-05 11:40:00,37.4,37.41,37.34,37.34,35600.0,17.0343,17.0389,17.007,17.007,35600.0
2006-07-05 11:45:00,37.34,37.34,37.32,37.32,38400.0,17.007,17.007,16.9979,16.9979,38400.0
2006-07-05 11:50:00,37.32,37.34,37.31,37.34,34000.0,16.9979,17.007,16.9933,17.007,34000.0
2006-07-05 11:55:00,37.34,37.38,37.34,37.38,29400.0,17.007,17.0252,17.007,17.0252,29400.0
2006-07-05 12:00:00,37.37,37.44,37.37,37.44,47600.0,17.0206,17.0525,17.0206,17.0525,47600.0
2006-07-05 12:05:00,37.44,37.48,37.44,37.47,26600.0,17.0525,17.0707,17.0525,17.0662,26600.0
2006-07-05 12:10:00,37.5,37.51,37.49,37.49,53600.0,17.0799,17.0844,17.0753,17.0753,53600.0
2006-07-05 12:15:00,37.49,37.51,37.49,37.51,30800.0,17.0753,17.0844,17.0753,17.0844,30800.0
2006-07-05 12:20:00,37.51,37.53,37.51,37.52,131200.0,17.0844,17.0935,17.0844,17.089,131200.0
2006-07-05 12:25:00,37.52,37.52,37.5,37.51,27200.0,17.089,17.089,17.0799,17.0844,27200.0
2006-07-05 12:30:00,37.51,37.51,37.4,37.41,23600.0,17.0844,17.0844,17.0343,17.0389,23600.0
2006-07-05 12:35:00,37.41,37.42,37.37,37.37,15200.0,17.0389,17.0434,17.0206,17.0206,15200.0
2006-07-05 12:40:00,37.36,37.41,37.36,37.38,19400.0,17.0161,17.0389,17.0161,17.0252,19400.0
2006-07-05 12:45:00,37.4,37.43,37.4,37.43,6200.0,17.0343,17.048,17.0343,17.048,6200.0
2006-07-05 12:50:00,37.43,37.46,37.4,37.4,19200.0,17.048,17.0616,17.0343,17.0343,19200.0
2006-07-05 12:55:00,37.39,37.4,37.35,37.38,26800.0,17.0298,17.0343,17.0115,17.0252,26800.0
2006-07-05 13:00:00,37.38,37.41,37.38,37.4,110200.0,17.0252,17.0389,17.0252,17.0343,110200.0
2006-07-05 13:05:00,37.4,37.41,37.38,37.38,20600.0,17.0343,17.0389,17.0252,17.0252,20600.0
2006-07-05 13:10:00,37.4,37.47,37.39,37.47,10400.0,17.0343,17.0662,17.0298,17.0662,10400.0
2006-07-05 13:15:00,37.48,37.49,37.46,37.47,22800.0,17.0707,17.0753,17.0616,17.0662,22800.0
2006-07-05 13:20:00,37.47,37.5,37.47,37.49,27400.0,17.0662,17.0799,17.0662,17.0753,27400.0
2006-07-05 13:25:00,37.49,37.56,37.49,37.54,34600.0,17.0753,17.1072,17.0753,17.0981,34600.0
2006-07-05 13:30:00,37.55,37.59,37.54,37.58,9600.0,17.1026,17.1208,17.0981,17.1163,9600.0
2006-07-05 13:35:00,37.58,37.59,37.58,37.59,11200.0,17.1163,17.1208,17.1163,17.1208,11200.0
2006-07-05 13:40:00,37.59,37.59,37.58,37.58,15000.0,17.1208,17.1208,17.1163,17.1163,15000.0
2006-07-05 13:45:00,37.58,37.58,37.53,37.53,14200.0,17.1163,17.1163,17.0935,17.0935,14200.0
2006-07-05 13:50:00,37.54,37.55,37.52,37.52,7800.0,17.0981,17.1026,17.089,17.089,7800.0
2006-07-05 13:55:00,37.54,37.54,37.5,37.51,27200.0,17.0981,17.0981,17.0799,17.0844,27200.0
2006-07-05 14:00:00,37.51,37.53,37.47,37.52,35000.0,17.0844,17.0935,17.0662,17.089,35000.0
2006-07-05 14:05:00,37.51,37.53,37.51,37.52,6200.0,17.0844,17.0935,17.0844,17.089,6200.0
2006-07-05 14:10:00,37.52,37.52,37.49,37.49,21600.0,17.089,17.089,17.0753,17.0753,21600.0
2006-07-05 14:15:00,37.51,37.52,37.5,37.51,14200.0,17.0844,17.089,17.0799,17.0844,14200.0
2006-07-05 14:20:00,37.51,37.51,37.48,37.51,54800.0,17.0844,17.0844,17.0707,17.0844,54800.0
2006-07-05 14:25:00,37.51,37.51,37.47,37.49,22200.0,17.0844,17.0844,17.0662,17.0753,22200.0
2006-07-05 14:30:00,37.47,37.51,37.47,37.51,17000.0,17.0662,17.0844,17.0662,17.0844,17000.0
2006-07-05 14:35:00,37.51,37.6,37.5,37.55,48000.0,17.0844,17.1254,17.0799,17.1026,48000.0
2006-07-05 14:40:00,37.56,37.56,37.52,37.52,28000.0,17.1072,17.1072,17.089,17.089,28000.0
2006-07-05 14:45:00,37.53,37.55,37.52,37.53,27600.0,17.0935,17.1026,17.089,17.0935,27600.0
2006-07-05 14:50:00,37.53,37.55,37.53,37.53,16800.0,17.0935,17.1026,17.0935,17.0935,16800.0
2006-07-05 14:55:00,37.52,37.53,37.52,37.53,28400.0,17.089,17.0935,17.089,17.0935,28400.0
2006-07-05 15:00:00,37.52,37.54,37.52,37.52,21200.0,17.089,17.0981,17.089,17.089,21200.0
2006-07-05 15:05:00,37.54,37.55,37.52,37.52,22200.0,17.0981,17.1026,17.089,17.089,22200.0
2006-07-05 15:10:00,37.52,37.53,37.49,37.51,20800.0,17.089,17.0935,17.0753,17.0844,20800.0
2006-07-05 15:15:00,37.51,37.58,37.49,37.52,36400.0,17.0844,17.1163,17.0753,17.089,36400.0
2006-07-05 15:20:00,37.53,37.54,37.52,37.53,13400.0,17.0935,17.0981,17.089,17.0935,13400.0
2006-07-05 15:25:00,37.54,37.56,37.52,37.55,23200.0,17.0981,17.1072,17.089,17.1026,23200.0
2006-07-05 15:30:00,37.55,37.55,37.48,37.5,46200.0,17.1026,17.1026,17.0707,17.0799,46200.0
2006-07-05 15:35:00,37.5,37.53,37.49,37.53,35000.0,17.0799,17.0935,17.0753,17.0935,35000.0
2006-07-05 15:40:00,37.52,37.52,37.46,37.49,25000.0,17.089,17.089,17.0616,17.0753,25000.0
2006-07-05 15:45:00,37.49,37.6,37.49,37.58,35800.0,17.0753,17.1254,17.0753,17.1163,35800.0
2006-07-05 15:50:00,37.55,37.57,37.55,37.55,24400.0,17.1026,17.1117,17.1026,17.1026,24400.0
2006-07-05 15:55:00,37.56,37.58,37.52,37.53,48000.0,17.1072,17.1163,17.089,17.0935,48000.0
2006-07-06 09:30:00,37.52,37.53,37.48,37.48,34800.0,17.089,17.0935,17.0707,17.0707,34800.0
2006-07-06 09:35:00,37.46,37.46,37.37,37.41,21400.0,17.0616,17.0616,17.0206,17.0389,21400.0
2006-07-06 09:40:00,37.41,37.47,37.33,37.33,36800.0,17.0389,17.0662,17.0024,17.0024,36800.0
2006-07-06 09:45:00,37.33,37.42,37.3,37.38,62400.0,17.0024,17.0434,16.9888,17.0252,62400.0
2006-07-06 09:50:00,37.37,37.41,37.35,37.38,56000.0,17.0206,17.0389,17.0115,17.0252,56000.0
2006-07-06 09:55:00,37.38,37.4,37.36,37.36,37400.0,17.0252,17.0343,17.0161,17.0161,37400.0
2006-07-06 10:00:00,37.37,37.42,37.35,37.4,45200.0,17.0206,17.0434,17.0115,17.0343,45200.0
2006-07-06 10:05:00,37.4,37.4,37.35,37.35,24600.0,17.0343,17.0343,17.0115,17.0115,24600.0
2006-07-06 10:10:00,37.37,37.41,37.37,37.37,27400.0,17.0206,17.0389,17.0206,17.0206,27400.0
2006-07-06 10:15:00,37.37,37.39,37.37,37.37,36600.0,17.0206,17.0298,17.0206,17.0206,36600.0
2006-07-06 10:20:00,37.37,37.41,37.37,37.38,54800.0,17.0206,17.0389,17.0206,17.0252,54800.0
2006-07-06 10:25:00,37.38,37.41,37.38,37.38,19800.0,17.0252,17.0389,17.0252,17.0252,19800.0
2006-07-06 10:30:00,37.39,37.46,37.39,37.42,84800.0,17.0298,17.0616,17.0298,17.0434,84800.0
2006-07-06 10:35:00,37.41,37.43,37.36,37.4,70200.0,17.0389,17.048,17.0161,17.0343,70200.0
2006-07-06 10:40:00,37.4,37.41,37.37,37.4,75000.0,17.0343,17.0389,17.0206,17.0343,75000.0
2006-07-06 10:45:00,37.4,37.42,37.38,37.38,13000.0,17.0343,17.0434,17.0252,17.0252,13000.0
2006-07-06 10:50:00,37.38,37.42,37.38,37.4,43000.0,17.0252,17.0434,17.0252,17.0343,43000.0
2006-07-06 10:55:00,37.4,37.47,37.38,37.43,105400.0,17.0343,17.0662,17.0252,17.048,105400.0
2006-07-06 11:00:00,37.43,37.47,37.41,37.41,59200.0,17.048,17.0662,17.0389,17.0389,59200.0
2006-07-06 11:05:00,37.42,37.45,37.42,37.44,43800.0,17.0434,17.0571,17.0434,17.0525,43800.0
2006-07-06 11:10:00,37.45,37.5,37.43,37.49,55800.0,17.0571,17.0799,17.048,17.0753,55800.0
2006-07-06 11:15:00,37.49,37.52,37.49,37.51,45200.0,17.0753,17.089,17.0753,17.0844,45200.0
2006-07-06 11:20:00,37.51,37.51,37.5,37.51,79400.0,17.0844,17.0844,17.0799,17.0844,79400.0
2006-07-06 11:25:00,37.51,37.53,37.5,37.53,63800.0,17.0844,17.0935,17.0799,17.0935,63800.0
2006-07-06 11:30:00,37.52,37.53,37.52,37.52,31400.0,17.089,17.0935,17.089,17.089,31400.0
2006-07-06 11:35:00,37.52,37.52,37.5,37.51,28800.0,17.089,17.089,17.0799,17.0844,28800.0
2006-07-06 11:40:00,37.5,37.53,37.5,37.52,79400.0,17.0799,17.0935,17.0799,17.089,79400.0
2006-07-06 11:45:00,37.52,37.55,37.52,37.54,15200.0,17.089,17.1026,17.089,17.0981,15200.0
2006-07-06 11:50:00,37.54,37.54,37.49,37.52,16000.0,17.0981,17.0981,17.0753,17.089,16000.0
2006-07-06 11:55:00,37.51,37.51,37.5,37.51,25800.0,17.0844,17.0844,17.0799,17.0844,25800.0
2006-07-06 12:00:00,37.51,37.52,37.5,37.52,40400.0,17.0844,17.089,17.0799,17.089,40400.0
2006-07-06 12:05:00,37.52,37.52,37.51,37.51,16400.0,17.089,17.089,17.0844,17.0844,16400.0
2006-07-06 12:10:00,37.52,37.54,37.51,37.51,21400.0,17.089,17.0981,17.0844,17.0844,21400.0
2006-07-06 12:15:00,37.51,37.51,37.49,37.49,14200.0,17.0844,17.0844,17.0753,17.0753,14200.0
2006-07-06 12:20:00,37.48,37.49,37.47,37.49,16600.0,17.0707,17.0753,17.0662,17.0753,16600.0
2006-07-06 12:25:00,37.49,37.53,37.49,37.52,16000.0,17.0753,17.0935,17.0753,17.089,16000.0
2006-07-06 12:30:00,37.52,37.52,37.48,37.48,11200.0,17.089,17.089,17.0707,17.0707,11200.0
2006-07-06 12:35:00,37.49,37.49,37.46,37.47,15600.0,17.0753,17.0753,17.0616,17.0662,15600.0
2006-07-06 12:40:00,37.48,37.48,37.46,37.46,2800.0,17.0707,17.0707,17.0616,17.0616,2800.0
2006-07-06 12:45:00,37.46,37.46,37.43,37.45,10200.0,17.0616,17.0616,17.048,17.0571,10200.0
2006-07-06 12:50:00,37.45,37.55,37.45,37.55,41800.0,17.0571,17.1026,17.0571,17.1026,41800.0
2006-07-06 12:55:00,37.55,37.55,37.49,37.5,16800.0,17.1026,17.1026,17.0753,17.0799,16800.0
2006-07-06 13:00:00,37.51,37.54,37.5,37.51,31600.0,17.0844,17.0981,17.0799,17.0844,31600.0
2006-07-06 13:05:00,37.51,37.54,37.51,37.54,5600.0,17.0844,17.0981,17.0844,17.0981,5600.0
2006-07-06 13:10:00,37.55,37.56,37.54,37.56,33200.0,17.1026,17.1072,17.0981,17.1072,33200.0
2006-07-06 13:15:00,37.56,37.58,37.55,37.58,18000.0,17.1072,17.1163,17.1026,17.1163,18000.0
2006-07-06 13:20:00,37.58,37.58,37.52,37.55,50800.0,17.1163,17.1163,17.089,17.1026,50800.0
2006-07-06 13:25:00,37.55,37.56,37.53,37.53,14000.0,17.1026,17.1072,17.0935,17.0935,14000.0
2006-07-06 13:30:00,37.54,37.54,37.51,37.52,7400.0,17.0981,17.0981,17.0844,17.089,7400.0
2006-07-06 13:35:00,37.52,37.52,37.49,37.49,13600.0,17.089,17.089,17.0753,17.0753,13600.0
2006-07-06 13:40:00,37.49,37.52,37.49,37.5,38400.0,17.0753,17.089,17.0753,17.0799,38400.0
2006-07-06 13:45:00,37.5,37.5,37.49,37.49,23800.0,17.0799,17.0799,17.0753,17.0753,23800.0
2006-07-06 13:50:00,37.48,37.5,37.48,37.48,39400.0,17.0707,17.0799,17.0707,17.0707,39400.0
2006-07-06 13:55:00,37.47,37.47,37.46,37.46,25200.0,17.0662,17.0662,17.0616,17.0616,25200.0
2006-07-06 14:00:00,37.46,37.47,37.43,37.44,26800.0,17.0616,17.0662,17.048,17.0525,26800.0
2006-07-06 14:05:00,37.44,37.46,37.44,37.45,40800.0,17.0525,17.0616,17.0525,17.0571,40800.0
2006-07-06 14:10:00,37.45,37.46,37.44,37.45,23000.0,17.0571,17.0616,17.0525,17.0571,23000.0
2006-07-06 14:15:00,37.45,37.45,37.43,37.44,30800.0,17.0571,17.0571,17.048,17.0525,30800.0
2006-07-06 14:20:00,37.44,37.44,37.42,37.43,33600.0,17.0525,17.0525,17.0434,17.048,33600.0
2006-07-06 14:25:00,37.43,37.46,37.43,37.45,34600.0,17.048,17.0616,17.048,17.0571,34600.0
2006-07-06 14:30:00,37.45,37.45,37.42,37.42,36000.0,17.0571,17.0571,17.0434,17.0434,36000.0
2006-07-06 14:35:00,37.42,37.45,37.42,37.45,39000.0,17.0434,17.0571,17.0434,17.0571,39000.0
2006-07-06 14:40:00,37.44,37.44,37.39,37.39,30800.0,17.0525,17.0525,17.0298,17.0298,30800.0
2006-07-06 14:45:00,37.4,37.4,37.39,37.39,34800.0,17.0343,17.0343,17.0298,17.0298,34800.0
2006-07-06 14:50:00,37.4,37.4,37.39,37.4,61000.0,17.0343,17.0343,17.0298,17.0343,61000.0
2006-07-06 14:55:00,37.4,37.48,37.4,37.46,80000.0,17.0343,17.0707,17.0343,17.0616,80000.0
2006-07-06 15:00:00,37.46,37.49,37.45,37.49,43000.0,17.0616,17.0753,17.0571,17.0753,43000.0
2006-07-06 15:05:00,37.49,37.53,37.49,37.52,27800.0,17.0753,17.0935,17.0753,17.089,27800.0
2006-07-06 15:10:00,37.52,37.59,37.52,37.55,45800.0,17.089,17.1208,17.089,17.1026,45800.0
2006-07-06 15:15:00,37.55,37.57,37.55,37.56,38400.0,17.1026,17.1117,17.1026,17.1072,38400.0
2006-07-06 15:20:00,37.56,37.59,37.54,37.59,49600.0,17.1072,17.1208,17.0981,17.1208,49600.0
2006-07-06 15:25:00,37.59,37.6,37.57,37.58,48800.0,17.1208,17.1254,17.1117,17.1163,48800.0
2006-07-06 15:30:00,37.58,37.59,37.56,37.59,39600.0,17.1163,17.1208,17.1072,17.1208,39600.0
2006-07-06 15:35:00,37.59,37.62,37.58,37.62,34600.0,17.1208,17.1345,17.1163,17.1345,34600.0
2006-07-06 15:40:00,37.62,37.66,37.62,37.66,42000.0,17.1345,17.1527,17.1345,17.1527,42000.0
2006-07-06 15:45:00,37.65,37.68,37.64,37.68,110000.0,17.1482,17.1618,17.1436,17.1618,110000.0
2006-07-06 15:50:00,37.68,37.7,37.68,37.69,54400.0,17.1618,17.1709,17.1618,17.1664,54400.0
2006-07-06 15:55:00,37.68,37.69,37.66,37.67,52600.0,17.1618,17.1664,17.1527,17.1573,52600.0
2006-07-07 09:30:00,37.6,37.7,37.59,37.7,34400.0,17.1254,17.1709,17.1208,17.1709,34400.0
2006-07-07 09:35:00,37.71,37.77,37.6,37.77,23400.0,17.1755,17.2028,17.1254,17.2028,23400.0
2006-07-07 09:40:00,37.77,37.78,37.63,37.63,94400.0,17.2028,17.2074,17.1391,17.1391,94400.0
2006-07-07 09:45:00,37.63,37.72,37.62,37.62,74000.0,17.1391,17.1801,17.1345,17.1345,74000.0
2006-07-07 09:50:00,37.6,37.7,37.58,37.6,53000.0,17.1254,17.1709,17.1163,17.1254,53000.0
2006-07-07 09:55:00,37.6,37.6,37.57,37.57,48400.0,17.1254,17.1254,17.1117,17.1117,48400.0
2006-07-07 10:00:00,37.57,37.57,37.51,37.52,53000.0,17.1117,17.1117,17.0844,17.089,53000.0
2006-07-07 10:05:00,37.52,37.62,37.52,37.62,149600.0,17.089,17.1345,17.089,17.1345,149600.0
2006-07-07 10:10:00,37.62,37.69,37.62,37.68,41800.0,17.1345,17.1664,17.1345,17.1618,41800.0
2006-07-07 10:15:00,37.68,37.79,37.68,37.79,81800.0,17.1618,17.2119,17.1618,17.2119,81800.0
2006-07-07 10:20:00,37.78,37.8,37.77,37.77,350600.0,17.2074,17.2165,17.2028,17.2028,350600.0
2006-07-07 10:25:00,37.77,37.78,37.74,37.77,17200.0,17.2028,17.2074,17.1892,17.2028,17200.0
2006-07-07 10:30:00,37.75,37.78,37.73,37.73,272000.0,17.1937,17.2074,17.1846,17.1846,272000.0
2006-07-07 10:35:00,37.76,37.83,37.73,37.77,35600.0,17.1983,17.2302,17.1846,17.2028,35600.0
2006-07-07 10:40:00,37.82,37.83,37.8,37.82,26600.0,17.2256,17.2302,17.2165,17.2256,26600.0
2006-07-07 10:45:00,37.8,37.82,37.78,37.79,35000.0,17.2165,17.2256,17.2074,17.2119,35000.0
2006-07-07 10:50:00,37.79,37.8,37.78,37.79,19400.0,17.2119,17.2165,17.2074,17.2119,19400.0
2006-07-07 10:55:00,37.8,37.83,37.78,37.82,24400.0,17.2165,17.2302,17.2074,17.2256,24400.0
2006-07-07 11:00:00,37.84,37.88,37.83,37.87,26800.0,17.2347,17.2529,17.2302,17.2484,26800.0
2006-07-07 11:05:00,37.86,37.88,37.85,37.85,24200.0,17.2438,17.2529,17.2393,17.2393,24200.0
2006-07-07 11:10:00,37.86,37.87,37.82,37.83,17200.0,17.2438,17.2484,17.2256,17.2302,17200.0
2006-07-07 11:15:00,37.83,37.83,37.81,37.83,19000.0,17.2302,17.2302,17.221,17.2302,19000.0
2006-07-07 11:20:00,37.83,37.83,37.78,37.8,18400.0,17.2302,17.2302,17.2074,17.2165,18400.0
2006-07-07 11:25:00,37.8,37.81,37.76,37.77,15000.0,17.2165,17.221,17.1983,17.2028,15000.0
2006-07-07 11:30:00,37.77,37.88,37.75,37.88,22800.0,17.2028,17.2529,17.1937,17.2529,22800.0
2006-07-07 11:35:00,37.88,37.95,37.88,37.95,21400.0,17.2529,17.2848,17.2529,17.2848,21400.0
2006-07-07 11:40:00,37.94,37.95,37.92,37.92,15400.0,17.2803,17.2848,17.2711,17.2711,15400.0
2006-07-07 11:45:00,37.92,37.92,37.9,37.91,22400.0,17.2711,17.2711,17.262,17.2666,22400.0
2006-07-07 11:50:00,37.9,37.91,37.88,37.9,21200.0,17.262,17.2666,17.2529,17.262,21200.0
2006-07-07 11:55:00,37.89,37.9,37.87,37.88,13200.0,17.2575,17.262,17.2484,17.2529,13200.0
2006-07-07 12:00:00,37.88,37.88,37.85,37.85,7400.0,17.2529,17.2529,17.2393,17.2393,7400.0
2006-07-07 12:05:00,37.85,37.85,37.84,37.85,92200.0,17.2393,17.2393,17.2347,17.2393,92200.0
2006-07-07 12:10:00,37.85,37.88,37.85,37.88,71000.0,17.2393,17.2529,17.2393,17.2529,71000.0
2006-07-07 12:15:00,37.88,37.88,37.86,37.88,18000.0,17.2529,17.2529,17.2438,17.2529,18000.0
2006-07-07 12:20:00,37.88,37.89,37.87,37.89,26200.0,17.2529,17.2575,17.2484,17.2575,26200.0
2006-07-07 12:25:00,37.87,37.88,37.85,37.87,14600.0,17.2484,17.2529,17.2393,17.2484,14600.0
2006-07-07 12:30:00,37.87,37.9,37.87,37.9,16800.0,17.2484,17.262,17.2484,17.262,16800.0
2006-07-07 12:35:00,37.9,37.91,37.89,37.89,11600.0,17.262,17.2666,17.2575,17.2575,11600.0
2006-07-07 12:40:00,37.89,37.9,37.87,37.88,15800.0,17.2575,17.262,17.2484,17.2529,15800.0
2006-07-07 12:45:00,37.88,37.89,37.86,37.87,18600.0,17.2529,17.2575,17.2438,17.2484,18600.0
2006-07-07 12:50:00,37.87,37.89,37.87,37.88,13600.0,17.2484,17.2575,17.2484,17.2529,13600.0
2006-07-07 12:55:00,37.87,37.88,37.85,37.85,18000.0,17.2484,17.2529,17.2393,17.2393,18000.0
2006-07-07 13:00:00,37.85,37.89,37.85,37.85,29600.0,17.2393,17.2575,17.2393,17.2393,29600.0
2006-07-07 13:05:00,37.86,37.88,37.85,37.87,16800.0,17.2438,17.2529,17.2393,17.2484,16800.0
2006-07-07 13:10:00,37.88,37.88,37.8,37.81,21200.0,17.2529,17.2529,17.2165,17.221,21200.0
2006-07-07 13:15:00,37.81,37.82,37.8,37.8,27200.0,17.221,17.2256,17.2165,17.2165,27200.0
2006-07-07 13:20:00,37.81,37.82,37.8,37.81,11400.0,17.221,17.2256,17.2165,17.221,11400.0
2006-07-07 13:25:00,37.81,37.82,37.81,37.82,14000.0,17.221,17.2256,17.221,17.2256,14000.0
2006-07-07 13:30:00,37.81,37.83,37.81,37.83,41400.0,17.221,17.2302,17.221,17.2302,41400.0
2006-07-07 13:35:00,37.82,37.84,37.82,37.83,13200.0,17.2256,17.2347,17.2256,17.2302,13200.0
2006-07-07 13:40:00,37.83,37.84,37.83,37.83,30600.0,17.2302,17.2347,17.2302,17.2302,30600.0
2006-07-07 13:45:00,37.83,37.84,37.83,37.83,31800.0,17.2302,17.2347,17.2302,17.2302,31800.0
2006-07-07 13:50:00,37.83,37.83,37.83,37.83,34000.0,17.2302,17.2302,17.2302,17.2302,34000.0
2006-07-07 13:55:00,37.83,37.83,37.82,37.83,13000.0,17.2302,17.2302,17.2256,17.2302,13000.0
2006-07-07 14:00:00,37.82,37.85,37.82,37.85,11400.0,17.2256,17.2393,17.2256,17.2393,11400.0
2006-07-07 14:05:00,37.85,37.87,37.83,37.84,108800.0,17.2393,17.2484,17.2302,17.2347,108800.0
2006-07-07 14:10:00,37.84,37.85,37.83,37.85,214400.0,17.2347,17.2393,17.2302,17.2393,214400.0
2006-07-07 14:15:00,37.85,37.85,37.82,37.82,71200.0,17.2393,17.2393,17.2256,17.2256,71200.0
2006-07-07 14:20:00,37.82,37.82,37.8,37.8,39000.0,17.2256,17.2256,17.2165,17.2165,39000.0
2006-07-07 14:25:00,37.81,37.81,37.79,37.79,6600.0,17.221,17.221,17.2119,17.2119,6600.0
2006-07-07 14:30:00,37.8,37.8,37.76,37.77,14800.0,17.2165,17.2165,17.1983,17.2028,14800.0
2006-07-07 14:35:00,37.77,37.77,37.75,37.75,17800.0,17.2028,17.2028,17.1937,17.1937,17800.0
2006-07-07 14:40:00,37.74,37.74,37.66,37.67,22000.0,17.1892,17.1892,17.1527,17.1573,22000.0
2006-07-07 14:45:00,37.68,37.71,37.66,37.71,28400.0,17.1618,17.1755,17.1527,17.1755,28400.0
2006-07-07 14:50:00,37.69,37.72,37.67,37.67,14800.0,17.1664,17.1801,17.1573,17.1573,14800.0
2006-07-07 14:55:00,37.69,37.7,37.63,37.66,18400.0,17.1664,17.1709,17.1391,17.1527,18400.0
2006-07-07 15:00:00,37.66,37.68,37.61,37.63,15200.0,17.1527,17.1618,17.13,17.1391,15200.0
2006-07-07 15:05:00,37.63,37.66,37.62,37.64,23800.0,17.1391,17.1527,17.1345,17.1436,23800.0
2006-07-07 15:10:00,37.65,37.65,37.6,37.63,20000.0,17.1482,17.1482,17.1254,17.1391,20000.0
2006-07-07 15:15:00,37.63,37.69,37.63,37.68,40600.0,17.1391,17.1664,17.1391,17.1618,40600.0
2006-07-07 15:20:00,37.68,37.69,37.63,37.67,44000.0,17.1618,17.1664,17.1391,17.1573,44000.0
2006-07-07 15:25:00,37.66,37.68,37.63,37.63,15000.0,17.1527,17.1618,17.1391,17.1391,15000.0
2006-07-07 15:30:00,37.63,37.63,37.6,37.6,25200.0,17.1391,17.1391,17.1254,17.1254,25200.0
2006-07-07 15:35:00,37.6,37.61,37.57,37.6,28000.0,17.1254,17.13,17.1117,17.1254,28000.0
2006-07-07 15:40:00,37.6,37.65,37.6,37.63,17800.0,17.1254,17.1482,17.1254,17.1391,17800.0
2006-07-07 15:45:00,37.64,37.65,37.59,37.63,43400.0,17.1436,17.1482,17.1208,17.1391,43400.0
2006-07-07 15:50:00,37.61,37.63,37.61,37.63,18400.0,17.13,17.1391,17.13,17.1391,18400.0
2006-07-07 15:55:00,37.63,37.67,37.62,37.66,42800.0,17.1391,17.1573,17.1345,17.1527,42800.0
2006-07-10 09:30:00,37.77,37.77,37.69,37.69,21000.0,17.2028,17.2028,17.1664,17.1664,21000.0
2006-07-10 09:35:00,37.74,37.74,37.63,37.68,14800.0,17.1892,17.1892,17.1391,17.1618,14800.0
2006-07-10 09:40:00,37.68,37.73,37.65,37.65,28200.0,17.1618,17.1846,17.1482,17.1482,28200.0
2006-07-10 09:45:00,37.65,37.69,37.6,37.68,43200.0,17.1482,17.1664,17.1254,17.1618,43200.0
2006-07-10 09:50:00,37.68,37.7,37.65,37.69,34200.0,17.1618,17.1709,17.1482,17.1664,34200.0
2006-07-10 09:55:00,37.69,37.71,37.69,37.7,182000.0,17.1664,17.1755,17.1664,17.1709,182000.0
2006-07-10 10:00:00,37.7,37.73,37.69,37.7,32400.0,17.1709,17.1846,17.1664,17.1709,32400.0
2006-07-10 10:05:00,37.68,37.71,37.65,37.65,45200.0,17.1618,17.1755,17.1482,17.1482,45200.0
2006-07-10 10:10:00,37.65,37.66,37.63,37.66,52800.0,17.1482,17.1527,17.1391,17.1527,52800.0
2006-07-10 10:15:00,37.67,37.67,37.62,37.63,29400.0,17.1573,17.1573,17.1345,17.1391,29400.0
2006-07-10 10:20:00,37.63,37.66,37.59,37.6,32400.0,17.1391,17.1527,17.1208,17.1254,32400.0
2006-07-10 10:25:00,37.62,37.68,37.61,37.65,36400.0,17.1345,17.1618,17.13,17.1482,36400.0
2006-07-10 10:30:00,37.65,37.67,37.59,37.59,30200.0,17.1482,17.1573,17.1208,17.1208,30200.0
2006-07-10 10:35:00,37.6,37.62,37.59,37.61,24000.0,17.1254,17.1345,17.1208,17.13,24000.0
2006-07-10 10:40:00,37.62,37.63,37.6,37.63,17000.0,17.1345,17.1391,17.1254,17.1391,17000.0
2006-07-10 10:45:00,37.62,37.65,37.6,37.65,27000.0,17.1345,17.1482,17.1254,17.1482,27000.0
2006-07-10 10:50:00,37.66,37.67,37.65,37.66,25400.0,17.1527,17.1573,17.1482,17.1527,25400.0
2006-07-10 10:55:00,37.66,37.66,37.63,37.63,38400.0,17.1527,17.1527,17.1391,17.1391,38400.0
2006-07-10 11:00:00,37.63,37.63,37.62,37.62,108800.0,17.1391,17.1391,17.1345,17.1345,108800.0
2006-07-10 11:05:00,37.63,37.67,37.63,37.66,22000.0,17.1391,17.1573,17.1391,17.1527,22000.0
2006-07-10 11:10:00,37.66,37.66,37.63,37.65,10200.0,17.1527,17.1527,17.1391,17.1482,10200.0
2006-07-10 11:15:00,37.65,37.67,37.64,37.65,14800.0,17.1482,17.1573,17.1436,17.1482,14800.0
2006-07-10 11:20:00,37.65,37.66,37.63,37.63,13800.0,17.1482,17.1527,17.1391,17.1391,13800.0
2006-07-10 11:25:00,37.63,37.65,37.63,37.65,25800.0,17.1391,17.1482,17.1391,17.1482,25800.0
2006-07-10 11:30:00,37.66,37.66,37.65,37.66,11000.0,17.1527,17.1527,17.1482,17.1527,11000.0
2006-07-10 11:35:00,37.65,37.65,37.62,37.63,24400.0,17.1482,17.1482,17.1345,17.1391,24400.0
2006-07-10 11:40:00,37.63,37.63,37.6,37.62,12000.0,17.1391,17.1391,17.1254,17.1345,12000.0
2006-07-10 11:45:00,37.61,37.62,37.6,37.62,16200.0,17.13,17.1345,17.1254,17.1345,16200.0
2006-07-10 11:50:00,37.62,37.65,37.62,37.65,32000.0,17.1345,17.1482,17.1345,17.1482,32000.0
2006-07-10 11:55:00,37.64,37.66,37.64,37.66,29200.0,17.1436,17.1527,17.1436,17.1527,29200.0
2006-07-10 12:00:00,37.66,37.66,37.63,37.64,97000.0,17.1527,17.1527,17.1391,17.1436,97000.0
2006-07-10 12:05:00,37.64,37.66,37.63,37.66,42000.0,17.1436,17.1527,17.1391,17.1527,42000.0
2006-07-10 12:10:00,37.66,37.67,37.65,37.67,23200.0,17.1527,17.1573,17.1482,17.1573,23200.0
2006-07-10 12:15:00,37.67,37.73,37.67,37.71,25000.0,17.1573,17.1846,17.1573,17.1755,25000.0
2006-07-10 12:20:00,37.72,37.74,37.71,37.73,32000.0,17.1801,17.1892,17.1755,17.1846,32000.0
2006-07-10 12:25:00,37.73,37.74,37.71,37.71,65200.0,17.1846,17.1892,17.1755,17.1755,65200.0
2006-07-10 12:30:00,37.71,37.76,37.71,37.76,23600.0,17.1755,17.1983,17.1755,17.1983,23600.0
2006-07-10 12:35:00,37.75,37.79,37.73,37.79,44000.0,17.1937,17.2119,17.1846,17.2119,44000.0
2006-07-10 12:40:00,37.79,37.82,37.79,37.82,26800.0,17.2119,17.2256,17.2119,17.2256,26800.0
2006-07-10 12:45:00,37.82,37.82,37.79,37.8,20600.0,17.2256,17.2256,17.2119,17.2165,20600.0
2006-07-10 12:50:00,37.8,37.8,37.74,37.74,18600.0,17.2165,17.2165,17.1892,17.1892,18600.0
2006-07-10 12:55:00,37.74,37.74,37.73,37.73,3000.0,17.1892,17.1892,17.1846,17.1846,3000.0
2006-07-10 13:00:00,37.73,37.73,37.7,37.7,29400.0,17.1846,17.1846,17.1709,17.1709,29400.0
2006-07-10 13:05:00,37.71,37.72,37.68,37.69,22400.0,17.1755,17.1801,17.1618,17.1664,22400.0
2006-07-10 13:10:00,37.68,37.68,37.67,37.67,17200.0,17.1618,17.1618,17.1573,17.1573,17200.0
2006-07-10 13:15:00,37.67,37.69,37.67,37.68,25400.0,17.1573,17.1664,17.1573,17.1618,25400.0
2006-07-10 13:20:00,37.68,37.69,37.68,37.69,41000.0,17.1618,17.1664,17.1618,17.1664,41000.0
2006-07-10 13:25:00,37.7,37.7,37.69,37.7,15400.0,17.1709,17.1709,17.1664,17.1709,15400.0
2006-07-10 13:30:00,37.69,37.7,37.69,37.7,36400.0,17.1664,17.1709,17.1664,17.1709,36400.0
2006-07-10 13:35:00,37.7,37.7,37.69,37.7,11000.0,17.1709,17.1709,17.1664,17.1709,11000.0
2006-07-10 13:40:00,37.7,37.74,37.7,37.71,19200.0,17.1709,17.1892,17.1709,17.1755,19200.0
2006-07-10 13:45:00,37.7,37.71,37.7,37.71,457000.0,17.1709,17.1755,17.1709,17.1755,457000.0
2006-07-10 13:50:00,37.73,37.74,37.69,37.71,26600.0,17.1846,17.1892,17.1664,17.1755,26600.0
2006-07-10 13:55:00,37.72,37.72,37.68,37.68,4400.0,17.1801,17.1801,17.1618,17.1618,4400.0
2006-07-10 14:00:00,37.7,37.71,37.69,37.7,7200.0,17.1709,17.1755,17.1664,17.1709,7200.0
2006-07-10 14:05:00,37.69,37.71,37.67,37.67,14600.0,17.1664,17.1755,17.1573,17.1573,14600.0
2006-07-10 14:10:00,37.67,37.67,37.63,37.65,20600.0,17.1573,17.1573,17.1391,17.1482,20600.0
2006-07-10 14:15:00,37.65,37.68,37.63,37.68,18800.0,17.1482,17.1618,17.1391,17.1618,18800.0
2006-07-10 14:20:00,37.67,37.67,37.64,37.66,25600.0,17.1573,17.1573,17.1436,17.1527,25600.0
2006-07-10 14:25:00,37.66,37.69,37.64,37.67,20800.0,17.1527,17.1664,17.1436,17.1573,20800.0
2006-07-10 14:30:00,37.67,37.67,37.64,37.65,22200.0,17.1573,17.1573,17.1436,17.1482,22200.0
2006-07-10 14:35:00,37.64,37.64,37.6,37.61,28000.0,17.1436,17.1436,17.1254,17.13,28000.0
2006-07-10 14:40:00,37.62,37.65,37.58,37.58,15200.0,17.1345,17.1482,17.1163,17.1163,15200.0
2006-07-10 14:45:00,37.58,37.63,37.57,37.62,26400.0,17.1163,17.1391,17.1117,17.1345,26400.0
2006-07-10 14:50:00,37.6,37.62,37.58,37.59,21600.0,17.1254,17.1345,17.1163,17.1208,21600.0
2006-07-10 14:55:00,37.59,37.64,37.58,37.64,33000.0,17.1208,17.1436,17.1163,17.1436,33000.0
2006-07-10 15:00:00,37.64,37.72,37.63,37.69,53600.0,17.1436,17.1801,17.1391,17.1664,53600.0
2006-07-10 15:05:00,37.68,37.69,37.67,37.68,32000.0,17.1618,17.1664,17.1573,17.1618,32000.0
2006-07-10 15:10:00,37.68,37.7,37.68,37.68,29200.0,17.1618,17.1709,17.1618,17.1618,29200.0
2006-07-10 15:15:00,37.68,37.73,37.68,37.72,25200.0,17.1618,17.1846,17.1618,17.1801,25200.0
2006-07-10 15:20:00,37.72,37.75,37.71,37.75,32200.0,17.1801,17.1937,17.1755,17.1937,32200.0
2006-07-10 15:25:00,37.75,37.76,37.73,37.76,58800.0,17.1937,17.1983,17.1846,17.1983,58800.0
2006-07-10 15:30:00,37.76,37.76,37.73,37.74,34600.0,17.1983,17.1983,17.1846,17.1892,34600.0
2006-07-10 15:35:00,37.73,37.74,37.71,37.73,24800.0,17.1846,17.1892,17.1755,17.1846,24800.0
2006-07-10 15:40:00,37.73,37.73,37.72,37.72,27000.0,17.1846,17.1846,17.1801,17.1801,27000.0
2006-07-10 15:45:00,37.72,37.74,37.72,37.74,16000.0,17.1801,17.1892,17.1801,17.1892,16000.0
2006-07-10 15:50:00,37.74,37.74,37.74,37.74,20800.0,17.1892,17.1892,17.1892,17.1892,20800.0
2006-07-10 15:55:00,37.74,37.74,37.72,37.72,52400.0,17.1892,17.1892,17.1801,17.1801,52400.0
2006-07-11 09:30:00,37.7,37.74,37.68,37.74,34200.0,17.1709,17.1892,17.1618,17.1892,34200.0
2006-07-11 09:35:00,37.75,37.76,37.69,37.76,56800.0,17.1937,17.1983,17.1664,17.1983,56800.0
2006-07-11 09:40:00,37.76,37.85,37.74,37.79,24600.0,17.1983,17.2393,17.1892,17.2119,24600.0
2006-07-11 09:45:00,37.77,37.77,37.69,37.72,48400.0,17.2028,17.2028,17.1664,17.1801,48400.0
2006-07-11 09:50:00,37.72,37.76,37.69,37.71,36200.0,17.1801,17.1983,17.1664,17.1755,36200.0
2006-07-11 09:55:00,37.71,37.71,37.69,37.7,16600.0,17.1755,17.1755,17.1664,17.1709,16600.0
2006-07-11 10:00:00,37.71,37.73,37.7,37.73,24800.0,17.1755,17.1846,17.1709,17.1846,24800.0
2006-07-11 10:05:00,37.73,37.73,37.63,37.63,22400.0,17.1846,17.1846,17.1391,17.1391,22400.0
2006-07-11 10:10:00,37.61,37.63,37.56,37.58,45200.0,17.13,17.1391,17.1072,17.1163,45200.0
2006-07-11 10:15:00,37.57,37.58,37.51,37.52,23000.0,17.1117,17.1163,17.0844,17.089,23000.0
2006-07-11 10:20:00,37.52,37.55,37.52,37.55,26200.0,17.089,17.1026,17.089,17.1026,26200.0
2006-07-11 10:25:00,37.54,37.55,37.53,37.54,23000.0,17.0981,17.1026,17.0935,17.0981,23000.0
2006-07-11 10:30:00,37.54,37.54,37.48,37.49,59600.0,17.0981,17.0981,17.0707,17.0753,59600.0
2006-07-11 10:35:00,37.49,37.51,37.49,37.5,15600.0,17.0753,17.0844,17.0753,17.0799,15600.0
2006-07-11 10:40:00,37.51,37.55,37.51,37.53,25200.0,17.0844,17.1026,17.0844,17.0935,25200.0
2006-07-11 10:45:00,37.53,37.55,37.51,37.54,21000.0,17.0935,17.1026,17.0844,17.0981,21000.0
2006-07-11 10:50:00,37.54,37.54,37.5,37.5,15400.0,17.0981,17.0981,17.0799,17.0799,15400.0
2006-07-11 10:55:00,37.5,37.56,37.5,37.56,22600.0,17.0799,17.1072,17.0799,17.1072,22600.0
2006-07-11 11:00:00,37.55,37.57,37.54,37.55,15400.0,17.1026,17.1117,17.0981,17.1026,15400.0
2006-07-11 11:05:00,37.56,37.59,37.56,37.58,22800.0,17.1072,17.1208,17.1072,17.1163,22800.0
2006-07-11 11:10:00,37.58,37.58,37.56,37.56,21200.0,17.1163,17.1163,17.1072,17.1072,21200.0
2006-07-11 11:15:00,37.56,37.6,37.56,37.6,30400.0,17.1072,17.1254,17.1072,17.1254,30400.0
2006-07-11 11:20:00,37.6,37.6,37.57,37.58,32200.0,17.1254,17.1254,17.1117,17.1163,32200.0
2006-07-11 11:25:00,37.58,37.59,37.58,37.59,23200.0,17.1163,17.1208,17.1163,17.1208,23200.0
2006-07-11 11:30:00,37.59,37.59,37.55,37.57,31200.0,17.1208,17.1208,17.1026,17.1117,31200.0
2006-07-11 11:35:00,37.55,37.58,37.55,37.57,7400.0,17.1026,17.1163,17.1026,17.1117,7400.0
2006-07-11 11:40:00,37.58,37.58,37.57,37.57,75400.0,17.1163,17.1163,17.1117,17.1117,75400.0
2006-07-11 11:45:00,37.57,37.59,37.56,37.56,46400.0,17.1117,17.1208,17.1072,17.1072,46400.0
2006-07-11 11:50:00,37.56,37.56,37.5,37.51,69000.0,17.1072,17.1072,17.0799,17.0844,69000.0
2006-07-11 11:55:00,37.5,37.52,37.5,37.52,50800.0,17.0799,17.089,17.0799,17.089,50800.0
2006-07-11 12:00:00,37.52,37.55,37.52,37.53,28200.0,17.089,17.1026,17.089,17.0935,28200.0
2006-07-11 12:05:00,37.54,37.55,37.52,37.52,58000.0,17.0981,17.1026,17.089,17.089,58000.0
2006-07-11 12:10:00,37.52,37.54,37.52,37.53,18200.0,17.089,17.0981,17.089,17.0935,18200.0
2006-07-11 12:15:00,37.54,37.54,37.53,37.54,9600.0,17.0981,17.0981,17.0935,17.0981,9600.0
2006-07-11 12:20:00,37.54,37.56,37.53,37.55,20000.0,17.0981,17.1072,17.0935,17.1026,20000.0
2006-07-11 12:25:00,37.55,37.56,37.53,37.55,7800.0,17.1026,17.1072,17.0935,17.1026,7800.0
2006-07-11 12:30:00,37.55,37.56,37.55,37.55,12400.0,17.1026,17.1072,17.1026,17.1026,12400.0
2006-07-11 12:35:00,37.55,37.58,37.55,37.58,89200.0,17.1026,17.1163,17.1026,17.1163,89200.0
2006-07-11 12:40:00,37.58,37.6,37.58,37.6,50800.0,17.1163,17.1254,17.1163,17.1254,50800.0
2006-07-11 12:45:00,37.6,37.61,37.58,37.61,14800.0,17.1254,17.13,17.1163,17.13,14800.0
2006-07-11 12:50:00,37.61,37.65,37.61,37.64,35400.0,17.13,17.1482,17.13,17.1436,35400.0
2006-07-11 12:55:00,37.64,37.64,37.63,37.63,22600.0,17.1436,17.1436,17.1391,17.1391,22600.0
2006-07-11 13:00:00,37.63,37.66,37.62,37.66,201000.0,17.1391,17.1527,17.1345,17.1527,201000.0
2006-07-11 13:05:00,37.66,38.13,37.64,37.64,48800.0,17.1527,17.3668,17.1436,17.1436,48800.0
2006-07-11 13:10:00,37.63,37.65,37.63,37.65,20600.0,17.1391,17.1482,17.1391,17.1482,20600.0
2006-07-11 13:15:00,37.65,37.66,37.65,37.65,17800.0,17.1482,17.1527,17.1482,17.1482,17800.0
2006-07-11 13:20:00,37.65,37.67,37.64,37.67,153600.0,17.1482,17.1573,17.1436,17.1573,153600.0
2006-07-11 13:25:00,37.67,37.67,37.66,37.67,30400.0,17.1573,17.1573,17.1527,17.1573,30400.0
2006-07-11 13:30:00,37.67,37.67,37.65,37.66,21200.0,17.1573,17.1573,17.1482,17.1527,21200.0
2006-07-11 13:35:00,37.66,37.66,37.63,37.65,17200.0,17.1527,17.1527,17.1391,17.1482,17200.0
2006-07-11 13:40:00,37.65,37.67,37.64,37.67,18600.0,17.1482,17.1573,17.1436,17.1573,18600.0
2006-07-11 13:45:00,37.67,37.68,37.66,37.67,36600.0,17.1573,17.1618,17.1527,17.1573,36600.0
2006-07-11 13:50:00,37.67,37.68,37.67,37.68,22800.0,17.1573,17.1618,17.1573,17.1618,22800.0
2006-07-11 13:55:00,37.67,37.69,37.66,37.67,24800.0,17.1573,17.1664,17.1527,17.1573,24800.0
2006-07-11 14:00:00,37.67,37.67,37.64,37.65,16800.0,17.1573,17.1573,17.1436,17.1482,16800.0
2006-07-11 14:05:00,37.65,37.66,37.64,37.66,21600.0,17.1482,17.1527,17.1436,17.1527,21600.0
2006-07-11 14:10:00,37.66,37.68,37.65,37.67,44200.0,17.1527,17.1618,17.1482,17.1573,44200.0
2006-07-11 14:15:00,37.67,37.68,37.66,37.67,47800.0,17.1573,17.1618,17.1527,17.1573,47800.0
2006-07-11 14:20:00,37.68,37.68,37.67,37.68,46400.0,17.1618,17.1618,17.1573,17.1618,46400.0
2006-07-11 14:25:00,37.68,37.68,37.66,37.67,70200.0,17.1618,17.1618,17.1527,17.1573,70200.0
2006-07-11 14:30:00,37.67,37.69,37.67,37.69,36200.0,17.1573,17.1664,17.1573,17.1664,36200.0
2006-07-11 14:35:00,37.68,37.69,37.68,37.68,35200.0,17.1618,17.1664,17.1618,17.1618,35200.0
2006-07-11 14:40:00,37.68,37.69,37.67,37.68,32800.0,17.1618,17.1664,17.1573,17.1618,32800.0
2006-07-11 14:45:00,37.68,37.69,37.67,37.68,41600.0,17.1618,17.1664,17.1573,17.1618,41600.0
2006-07-11 14:50:00,37.68,37.68,37.67,37.67,31000.0,17.1618,17.1618,17.1573,17.1573,31000.0
2006-07-11 14:55:00,37.67,37.69,37.67,37.67,35400.0,17.1573,17.1664,17.1573,17.1573,35400.0
2006-07-11 15:00:00,37.67,37.68,37.66,37.66,27200.0,17.1573,17.1618,17.1527,17.1527,27200.0
2006-07-11 15:05:00,37.66,37.68,37.65,37.67,43200.0,17.1527,17.1618,17.1482,17.1573,43200.0
2006-07-11 15:10:00,37.67,37.74,37.67,37.74,43000.0,17.1573,17.1892,17.1573,17.1892,43000.0
2006-07-11 15:15:00,37.74,37.74,37.7,37.71,17200.0,17.1892,17.1892,17.1709,17.1755,17200.0
2006-07-11 15:20:00,37.71,37.74,37.71,37.71,30200.0,17.1755,17.1892,17.1755,17.1755,30200.0
2006-07-11 15:25:00,37.72,37.76,37.72,37.73,39600.0,17.1801,17.1983,17.1801,17.1846,39600.0
2006-07-11 15:30:00,37.71,37.73,37.71,37.73,22400.0,17.1755,17.1846,17.1755,17.1846,22400.0
2006-07-11 15:35:00,37.73,37.77,37.72,37.76,45800.0,17.1846,17.2028,17.1801,17.1983,45800.0
2006-07-11 15:40:00,37.75,37.75,37.73,37.74,18800.0,17.1937,17.1937,17.1846,17.1892,18800.0
2006-07-11 15:45:00,37.74,37.74,37.72,37.73,23800.0,17.1892,17.1892,17.1801,17.1846,23800.0
2006-07-11 15:50:00,37.73,37.78,37.73,37.77,56000.0,17.1846,17.2074,17.1846,17.2028,56000.0
2006-07-11 15:55:00,37.76,37.79,37.76,37.78,86000.0,17.1983,17.2119,17.1983,17.2074,86000.0
2006-07-12 09:30:00,37.84,37.84,37.76,37.77,24800.0,17.2347,17.2347,17.1983,17.2028,24800.0
2006-07-12 09:35:00,37.77,37.8,37.72,37.76,11600.0,17.2028,17.2165,17.1801,17.1983,11600.0
2006-07-12 09:40:00,37.77,37.77,37.72,37.77,33400.0,17.2028,17.2028,17.1801,17.2028,33400.0
2006-07-12 09:45:00,37.79,37.83,37.73,37.73,25600.0,17.2119,17.2302,17.1846,17.1846,25600.0
2006-07-12 09:50:00,37.75,37.76,37.69,37.76,31200.0,17.1937,17.1983,17.1664,17.1983,31200.0
2006-07-12 09:55:00,37.74,37.74,37.6,37.63,54800.0,17.1892,17.1892,17.1254,17.1391,54800.0
2006-07-12 10:00:00,37.63,37.63,37.58,37.6,53600.0,17.1391,17.1391,17.1163,17.1254,53600.0
2006-07-12 10:05:00,37.6,37.68,37.59,37.67,42600.0,17.1254,17.1618,17.1208,17.1573,42600.0
2006-07-12 10:10:00,37.67,37.67,37.64,37.64,13200.0,17.1573,17.1573,17.1436,17.1436,13200.0
2006-07-12 10:15:00,37.63,37.63,37.59,37.62,35400.0,17.1391,17.1391,17.1208,17.1345,35400.0
2006-07-12 10:20:00,37.62,37.63,37.58,37.63,28200.0,17.1345,17.1391,17.1163,17.1391,28200.0
2006-07-12 10:25:00,37.6,37.62,37.58,37.58,21600.0,17.1254,17.1345,17.1163,17.1163,21600.0
2006-07-12 10:30:00,37.58,37.64,37.58,37.6,26400.0,17.1163,17.1436,17.1163,17.1254,26400.0
2006-07-12 10:35:00,37.61,37.62,37.6,37.61,33400.0,17.13,17.1345,17.1254,17.13,33400.0
2006-07-12 10:40:00,37.62,37.64,37.61,37.63,52000.0,17.1345,17.1436,17.13,17.1391,52000.0
2006-07-12 10:45:00,37.62,37.64,37.6,37.61,14000.0,17.1345,17.1436,17.1254,17.13,14000.0
2006-07-12 10:50:00,37.62,37.62,37.6,37.6,44400.0,17.1345,17.1345,17.1254,17.1254,44400.0
2006-07-12 10:55:00,37.6,37.63,37.6,37.62,39000.0,17.1254,17.1391,17.1254,17.1345,39000.0
2006-07-12 11:00:00,37.62,37.62,37.6,37.6,19600.0,17.1345,17.1345,17.1254,17.1254,19600.0
2006-07-12 11:05:00,37.6,37.6,37.6,37.6,61000.0,17.1254,17.1254,17.1254,17.1254,61000.0
2006-07-12 11:10:00,37.6,37.6,37.55,37.56,27400.0,17.1254,17.1254,17.1026,17.1072,27400.0
2006-07-12 11:15:00,37.56,37.56,37.55,37.56,8000.0,17.1072,17.1072,17.1026,17.1072,8000.0
2006-07-12 11:20:00,37.56,37.56,37.55,37.56,18400.0,17.1072,17.1072,17.1026,17.1072,18400.0
2006-07-12 11:25:00,37.56,37.58,37.56,37.57,35600.0,17.1072,17.1163,17.1072,17.1117,35600.0
2006-07-12 11:30:00,37.57,37.6,37.57,37.58,26800.0,17.1117,17.1254,17.1117,17.1163,26800.0
2006-07-12 11:35:00,37.58,37.6,37.57,37.59,14000.0,17.1163,17.1254,17.1117,17.1208,14000.0
2006-07-12 11:40:00,37.59,37.6,37.57,37.6,11200.0,17.1208,17.1254,17.1117,17.1254,11200.0
2006-07-12 11:45:00,37.6,37.63,37.59,37.62,11000.0,17.1254,17.1391,17.1208,17.1345,11000.0
2006-07-12 11:50:00,37.63,37.66,37.62,37.66,16800.0,17.1391,17.1527,17.1345,17.1527,16800.0
2006-07-12 11:55:00,37.66,37.68,37.65,37.66,18600.0,17.1527,17.1618,17.1482,17.1527,18600.0
2006-07-12 12:00:00,37.66,37.68,37.65,37.68,12200.0,17.1527,17.1618,17.1482,17.1618,12200.0
2006-07-12 12:05:00,37.68,37.69,37.67,37.68,11800.0,17.1618,17.1664,17.1573,17.1618,11800.0
2006-07-12 12:10:00,37.68,37.68,37.65,37.66,29400.0,17.1618,17.1618,17.1482,17.1527,29400.0
2006-07-12 12:15:00,37.65,37.65,37.62,37.63,16000.0,17.1482,17.1482,17.1345,17.1391,16000.0
2006-07-12 12:20:00,37.62,37.62,37.6,37.61,33800.0,17.1345,17.1345,17.1254,17.13,33800.0
2006-07-12 12:25:00,37.6,37.6,37.6,37.6,17800.0,17.1254,17.1254,17.1254,17.1254,17800.0
2006-07-12 12:30:00,37.6,37.6,37.6,37.6,31000.0,17.1254,17.1254,17.1254,17.1254,31000.0
2006-07-12 12:35:00,37.6,37.63,37.6,37.6,10800.0,17.1254,17.1391,17.1254,17.1254,10800.0
2006-07-12 12:40:00,37.62,37.63,37.6,37.6,11400.0,17.1345,17.1391,17.1254,17.1254,11400.0
2006-07-12 12:45:00,37.6,37.63,37.59,37.63,23600.0,17.1254,17.1391,17.1208,17.1391,23600.0
2006-07-12 12:50:00,37.64,37.64,37.62,37.63,8600.0,17.1436,17.1436,17.1345,17.1391,8600.0
2006-07-12 12:55:00,37.63,37.63,37.61,37.63,8600.0,17.1391,17.1391,17.13,17.1391,8600.0
2006-07-12 13:00:00,37.62,37.63,37.6,37.6,23600.0,17.1345,17.1391,17.1254,17.1254,23600.0
2006-07-12 13:05:00,37.59,37.6,37.59,37.6,45200.0,17.1208,17.1254,17.1208,17.1254,45200.0
2006-07-12 13:10:00,37.6,37.6,37.59,37.6,10600.0,17.1254,17.1254,17.1208,17.1254,10600.0
2006-07-12 13:15:00,37.6,37.62,37.6,37.6,16000.0,17.1254,17.1345,17.1254,17.1254,16000.0
2006-07-12 13:20:00,37.6,37.62,37.6,37.6,15400.0,17.1254,17.1345,17.1254,17.1254,15400.0
2006-07-12 13:25:00,37.6,37.62,37.58,37.58,28000.0,17.1254,17.1345,17.1163,17.1163,28000.0
2006-07-12 13:30:00,37.58,37.62,37.58,37.62,11600.0,17.1163,17.1345,17.1163,17.1345,11600.0
2006-07-12 13:35:00,37.61,37.63,37.6,37.62,11000.0,17.13,17.1391,17.1254,17.1345,11000.0
2006-07-12 13:40:00,37.61,37.63,37.6,37.63,17000.0,17.13,17.1391,17.1254,17.1391,17000.0
2006-07-12 13:45:00,37.6,37.6,37.56,37.57,28000.0,17.1254,17.1254,17.1072,17.1117,28000.0
2006-07-12 13:50:00,37.58,37.58,37.52,37.54,30400.0,17.1163,17.1163,17.089,17.0981,30400.0
2006-07-12 13:55:00,37.53,37.56,37.52,37.55,4600.0,17.0935,17.1072,17.089,17.1026,4600.0
2006-07-12 14:00:00,37.56,37.56,37.52,37.54,18000.0,17.1072,17.1072,17.089,17.0981,18000.0
2006-07-12 14:05:00,37.54,37.58,37.52,37.57,44000.0,17.0981,17.1163,17.089,17.1117,44000.0
2006-07-12 14:10:00,37.57,37.6,37.55,37.58,23600.0,17.1117,17.1254,17.1026,17.1163,23600.0
2006-07-12 14:15:00,37.59,37.6,37.58,37.6,11200.0,17.1208,17.1254,17.1163,17.1254,11200.0
2006-07-12 14:20:00,37.59,37.6,37.57,37.58,12800.0,17.1208,17.1254,17.1117,17.1163,12800.0
2006-07-12 14:25:00,37.59,37.59,37.56,37.57,26600.0,17.1208,17.1208,17.1072,17.1117,26600.0
2006-07-12 14:30:00,37.58,37.59,37.55,37.56,35400.0,17.1163,17.1208,17.1026,17.1072,35400.0
2006-07-12 14:35:00,37.56,37.59,37.56,37.59,14800.0,17.1072,17.1208,17.1072,17.1208,14800.0
2006-07-12 14:40:00,37.59,37.6,37.55,37.56,31800.0,17.1208,17.1254,17.1026,17.1072,31800.0
2006-07-12 14:45:00,37.56,37.56,37.52,37.52,24200.0,17.1072,17.1072,17.089,17.089,24200.0
2006-07-12 14:50:00,37.52,37.54,37.5,37.51,53000.0,17.089,17.0981,17.0799,17.0844,53000.0
2006-07-12 14:55:00,37.51,37.52,37.48,37.52,69200.0,17.0844,17.089,17.0707,17.089,69200.0
2006-07-12 15:00:00,37.51,37.52,37.49,37.52,34200.0,17.0844,17.089,17.0753,17.089,34200.0
2006-07-12 15:05:00,37.51,37.52,37.51,37.52,17400.0,17.0844,17.089,17.0844,17.089,17400.0
2006-07-12 15:10:00,37.51,37.52,37.51,37.52,32400.0,17.0844,17.089,17.0844,17.089,32400.0
2006-07-12 15:15:00,37.52,37.52,37.5,37.52,22000.0,17.089,17.089,17.0799,17.089,22000.0
2006-07-12 15:20:00,37.52,37.54,37.51,37.53,22600.0,17.089,17.0981,17.0844,17.0935,22600.0
2006-07-12 15:25:00,37.53,37.55,37.52,37.53,59200.0,17.0935,17.1026,17.089,17.0935,59200.0
2006-07-12 15:30:00,37.53,37.56,37.51,37.52,54000.0,17.0935,17.1072,17.0844,17.089,54000.0
2006-07-12 15:35:00,37.51,37.53,37.51,37.52,39600.0,17.0844,17.0935,17.0844,17.089,39600.0
2006-07-12 15:40:00,37.52,37.54,37.52,37.53,49600.0,17.089,17.0981,17.089,17.0935,49600.0
2006-07-12 15:45:00,37.53,37.54,37.52,37.53,78200.0,17.0935,17.0981,17.089,17.0935,78200.0
2006-07-12 15:50:00,37.53,37.56,37.52,37.56,230800.0,17.0935,17.1072,17.089,17.1072,230800.0
2006-07-12 15:55:00,37.55,37.58,37.55,37.57,116800.0,17.1026,17.1163,17.1026,17.1117,116800.0
2006-07-13 09:30:00,37.58,37.73,37.58,37.72,56000.0,17.1163,17.1846,17.1163,17.1801,56000.0
2006-07-13 09:35:00,37.72,37.72,37.6,37.7,32400.0,17.1801,17.1801,17.1254,17.1709,32400.0
2006-07-13 09:40:00,37.7,37.85,37.7,37.85,43400.0,17.1709,17.2393,17.1709,17.2393,43400.0
2006-07-13 09:45:00,37.85,37.85,37.71,37.72,47600.0,17.2393,17.2393,17.1755,17.1801,47600.0
2006-07-13 09:50:00,37.71,37.72,37.63,37.67,42200.0,17.1755,17.1801,17.1391,17.1573,42200.0
2006-07-13 09:55:00,37.68,37.72,37.65,37.66,34400.0,17.1618,17.1801,17.1482,17.1527,34400.0
2006-07-13 10:00:00,37.66,37.67,37.63,37.64,139200.0,17.1527,17.1573,17.1391,17.1436,139200.0
2006-07-13 10:05:00,37.63,37.65,37.63,37.65,124200.0,17.1391,17.1482,17.1391,17.1482,124200.0
2006-07-13 10:10:00,37.64,37.7,37.64,37.66,47800.0,17.1436,17.1709,17.1436,17.1527,47800.0
2006-07-13 10:15:00,37.66,37.71,37.65,37.7,27400.0,17.1527,17.1755,17.1482,17.1709,27400.0
2006-07-13 10:20:00,37.7,37.7,37.67,37.69,26800.0,17.1709,17.1709,17.1573,17.1664,26800.0
2006-07-13 10:25:00,37.7,37.7,37.67,37.67,52400.0,17.1709,17.1709,17.1573,17.1573,52400.0
2006-07-13 10:30:00,37.66,37.7,37.66,37.69,22000.0,17.1527,17.1709,17.1527,17.1664,22000.0
2006-07-13 10:35:00,37.68,37.71,37.67,37.68,39800.0,17.1618,17.1755,17.1573,17.1618,39800.0
2006-07-13 10:40:00,37.68,37.71,37.67,37.68,27800.0,17.1618,17.1755,17.1573,17.1618,27800.0
2006-07-13 10:45:00,37.67,37.7,37.66,37.68,22000.0,17.1573,17.1709,17.1527,17.1618,22000.0
2006-07-13 10:50:00,37.67,37.68,37.65,37.66,44600.0,17.1573,17.1618,17.1482,17.1527,44600.0
2006-07-13 10:55:00,37.65,37.67,37.63,37.64,29000.0,17.1482,17.1573,17.1391,17.1436,29000.0
2006-07-13 11:00:00,37.64,37.7,37.63,37.7,36200.0,17.1436,17.1709,17.1391,17.1709,36200.0
2006-07-13 11:05:00,37.7,37.71,37.63,37.63,29000.0,17.1709,17.1755,17.1391,17.1391,29000.0
2006-07-13 11:10:00,37.64,37.65,37.6,37.64,48000.0,17.1436,17.1482,17.1254,17.1436,48000.0
2006-07-13 11:15:00,37.65,37.67,37.62,37.63,21000.0,17.1482,17.1573,17.1345,17.1391,21000.0
2006-07-13 11:20:00,37.63,37.67,37.6,37.67,36600.0,17.1391,17.1573,17.1254,17.1573,36600.0
2006-07-13 11:25:00,37.67,37.68,37.63,37.63,17000.0,17.1573,17.1618,17.1391,17.1391,17000.0
2006-07-13 11:30:00,37.64,37.64,37.59,37.6,67000.0,17.1436,17.1436,17.1208,17.1254,67000.0
2006-07-13 11:35:00,37.6,37.63,37.6,37.62,95600.0,17.1254,17.1391,17.1254,17.1345,95600.0
2006-07-13 11:40:00,37.62,37.63,37.6,37.62,40800.0,17.1345,17.1391,17.1254,17.1345,40800.0
2006-07-13 11:45:00,37.62,37.62,37.6,37.6,23800.0,17.1345,17.1345,17.1254,17.1254,23800.0
2006-07-13 11:50:00,37.6,37.64,37.59,37.63,24800.0,17.1254,17.1436,17.1208,17.1391,24800.0
2006-07-13 11:55:00,37.63,37.64,37.6,37.63,29800.0,17.1391,17.1436,17.1254,17.1391,29800.0
2006-07-13 12:00:00,37.64,37.67,37.6,37.6,36600.0,17.1436,17.1573,17.1254,17.1254,36600.0
2006-07-13 12:05:00,37.6,37.65,37.6,37.64,15000.0,17.1254,17.1482,17.1254,17.1436,15000.0
2006-07-13 12:10:00,37.65,37.66,37.62,37.63,18000.0,17.1482,17.1527,17.1345,17.1391,18000.0
2006-07-13 12:15:00,37.63,37.68,37.63,37.66,19600.0,17.1391,17.1618,17.1391,17.1527,19600.0
2006-07-13 12:20:00,37.66,37.66,37.58,37.6,18800.0,17.1527,17.1527,17.1163,17.1254,18800.0
2006-07-13 12:25:00,37.6,37.65,37.6,37.63,9400.0,17.1254,17.1482,17.1254,17.1391,9400.0
2006-07-13 12:30:00,37.62,37.62,37.59,37.6,26800.0,17.1345,17.1345,17.1208,17.1254,26800.0
2006-07-13 12:35:00,37.6,37.6,37.58,37.59,17600.0,17.1254,17.1254,17.1163,17.1208,17600.0
2006-07-13 12:40:00,37.59,37.66,37.59,37.66,9200.0,17.1208,17.1527,17.1208,17.1527,9200.0
2006-07-13 12:45:00,37.66,37.7,37.62,37.63,20200.0,17.1527,17.1709,17.1345,17.1391,20200.0
2006-07-13 12:50:00,37.61,37.62,37.58,37.58,10400.0,17.13,17.1345,17.1163,17.1163,10400.0
2006-07-13 12:55:00,37.58,37.6,37.58,37.58,11000.0,17.1163,17.1254,17.1163,17.1163,11000.0
2006-07-13 13:00:00,37.62,37.66,37.62,37.63,15600.0,17.1345,17.1527,17.1345,17.1391,15600.0
2006-07-13 13:05:00,37.61,37.63,37.6,37.61,21000.0,17.13,17.1391,17.1254,17.13,21000.0
2006-07-13 13:10:00,37.62,37.65,37.6,37.65,16000.0,17.1345,17.1482,17.1254,17.1482,16000.0
2006-07-13 13:15:00,37.63,37.66,37.63,37.63,15800.0,17.1391,17.1527,17.1391,17.1391,15800.0
2006-07-13 13:20:00,37.62,37.63,37.6,37.6,8800.0,17.1345,17.1391,17.1254,17.1254,8800.0
2006-07-13 13:25:00,37.6,37.6,37.58,37.59,23000.0,17.1254,17.1254,17.1163,17.1208,23000.0
2006-07-13 13:30:00,37.6,37.65,37.59,37.64,42000.0,17.1254,17.1482,17.1208,17.1436,42000.0
2006-07-13 13:35:00,37.64,37.66,37.59,37.63,83800.0,17.1436,17.1527,17.1208,17.1391,83800.0
2006-07-13 13:40:00,37.63,37.66,37.6,37.63,38400.0,17.1391,17.1527,17.1254,17.1391,38400.0
2006-07-13 13:45:00,37.63,37.68,37.63,37.65,19600.0,17.1391,17.1618,17.1391,17.1482,19600.0
2006-07-13 13:50:00,37.63,37.64,37.59,37.6,16400.0,17.1391,17.1436,17.1208,17.1254,16400.0
2006-07-13 13:55:00,37.59,37.63,37.59,37.61,50800.0,17.1208,17.1391,17.1208,17.13,50800.0
2006-07-13 14:00:00,37.6,37.62,37.59,37.61,17600.0,17.1254,17.1345,17.1208,17.13,17600.0
2006-07-13 14:05:00,37.62,37.62,37.6,37.6,26800.0,17.1345,17.1345,17.1254,17.1254,26800.0
2006-07-13 14:10:00,37.6,37.65,37.58,37.62,50400.0,17.1254,17.1482,17.1163,17.1345,50400.0
2006-07-13 14:15:00,37.62,37.62,37.59,37.6,24600.0,17.1345,17.1345,17.1208,17.1254,24600.0
2006-07-13 14:20:00,37.61,37.62,37.58,37.59,10800.0,17.13,17.1345,17.1163,17.1208,10800.0
2006-07-13 14:25:00,37.59,37.6,37.58,37.59,54800.0,17.1208,17.1254,17.1163,17.1208,54800.0
2006-07-13 14:30:00,37.6,37.62,37.59,37.59,40200.0,17.1254,17.1345,17.1208,17.1208,40200.0
2006-07-13 14:35:00,37.6,37.6,37.58,37.59,48000.0,17.1254,17.1254,17.1163,17.1208,48000.0
2006-07-13 14:40:00,37.59,37.6,37.58,37.59,28000.0,17.1208,17.1254,17.1163,17.1208,28000.0
2006-07-13 14:45:00,37.59,37.6,37.58,37.58,61200.0,17.1208,17.1254,17.1163,17.1163,61200.0
2006-07-13 14:50:00,37.59,37.59,37.56,37.58,51200.0,17.1208,17.1208,17.1072,17.1163,51200.0
2006-07-13 14:55:00,37.58,37.6,37.58,37.58,38200.0,17.1163,17.1254,17.1163,17.1163,38200.0
2006-07-13 15:00:00,37.58,37.58,37.51,37.52,51400.0,17.1163,17.1163,17.0844,17.089,51400.0
2006-07-13 15:05:00,37.53,37.54,37.5,37.5,40800.0,17.0935,17.0981,17.0799,17.0799,40800.0
2006-07-13 15:10:00,37.51,37.53,37.51,37.52,44200.0,17.0844,17.0935,17.0844,17.089,44200.0
2006-07-13 15:15:00,37.52,37.52,37.48,37.51,64800.0,17.089,17.089,17.0707,17.0844,64800.0
2006-07-13 15:20:00,37.51,37.51,37.46,37.47,49400.0,17.0844,17.0844,17.0616,17.0662,49400.0
2006-07-13 15:25:00,37.47,37.51,37.47,37.51,29200.0,17.0662,17.0844,17.0662,17.0844,29200.0
2006-07-13 15:30:00,37.53,37.57,37.52,37.55,28800.0,17.0935,17.1117,17.089,17.1026,28800.0
2006-07-13 15:35:00,37.54,37.54,37.48,37.48,26000.0,17.0981,17.0981,17.0707,17.0707,26000.0
2006-07-13 15:40:00,37.49,37.5,37.45,37.46,38200.0,17.0753,17.0799,17.0571,17.0616,38200.0
2006-07-13 15:45:00,37.46,37.49,37.43,37.48,33600.0,17.0616,17.0753,17.048,17.0707,33600.0
2006-07-13 15:50:00,37.48,37.52,37.48,37.51,50600.0,17.0707,17.089,17.0707,17.0844,50600.0
2006-07-13 15:55:00,37.51,37.55,37.51,37.53,87200.0,17.0844,17.1026,17.0844,17.0935,87200.0
2006-07-14 09:30:00,37.5,37.58,37.47,37.58,53400.0,17.0799,17.1163,17.0662,17.1163,53400.0
2006-07-14 09:35:00,37.58,37.69,37.46,37.55,54000.0,17.1163,17.1664,17.0616,17.1026,54000.0
2006-07-14 09:40:00,37.55,37.56,37.41,37.44,55000.0,17.1026,17.1072,17.0389,17.0525,55000.0
2006-07-14 09:45:00,37.43,37.45,37.37,37.4,46400.0,17.048,17.0571,17.0206,17.0343,46400.0
2006-07-14 09:50:00,37.4,37.48,37.4,37.44,42800.0,17.0343,17.0707,17.0343,17.0525,42800.0
2006-07-14 09:55:00,37.44,37.52,37.44,37.52,16200.0,17.0525,17.089,17.0525,17.089,16200.0
2006-07-14 10:00:00,37.51,37.54,37.51,37.51,10000.0,17.0844,17.0981,17.0844,17.0844,10000.0
2006-07-14 10:05:00,37.52,37.54,37.5,37.52,43200.0,17.089,17.0981,17.0799,17.089,43200.0
2006-07-14 10:10:00,37.51,37.54,37.51,37.53,10400.0,17.0844,17.0981,17.0844,17.0935,10400.0
2006-07-14 10:15:00,37.52,37.57,37.52,37.52,17200.0,17.089,17.1117,17.089,17.089,17200.0
2006-07-14 10:20:00,37.52,37.54,37.52,37.52,14400.0,17.089,17.0981,17.089,17.089,14400.0
2006-07-14 10:25:00,37.52,37.52,37.5,37.52,40800.0,17.089,17.089,17.0799,17.089,40800.0
2006-07-14 10:30:00,37.54,37.54,37.5,37.5,11800.0,17.0981,17.0981,17.0799,17.0799,11800.0
2006-07-14 10:35:00,37.52,37.56,37.5,37.53,12200.0,17.089,17.1072,17.0799,17.0935,12200.0
2006-07-14 10:40:00,37.54,37.57,37.54,37.55,14400.0,17.0981,17.1117,17.0981,17.1026,14400.0
2006-07-14 10:45:00,37.53,37.57,37.53,37.56,18600.0,17.0935,17.1117,17.0935,17.1072,18600.0
2006-07-14 10:50:00,37.56,37.56,37.5,37.5,10600.0,17.1072,17.1072,17.0799,17.0799,10600.0
2006-07-14 10:55:00,37.5,37.5,37.44,37.45,24400.0,17.0799,17.0799,17.0525,17.0571,24400.0
2006-07-14 11:00:00,37.43,37.44,37.4,37.4,90000.0,17.048,17.0525,17.0343,17.0343,90000.0
2006-07-14 11:05:00,37.41,37.42,37.4,37.42,32200.0,17.0389,17.0434,17.0343,17.0434,32200.0
2006-07-14 11:10:00,37.42,37.45,37.41,37.44,59600.0,17.0434,17.0571,17.0389,17.0525,59600.0
2006-07-14 11:15:00,37.44,37.45,37.44,37.44,36800.0,17.0525,17.0571,17.0525,17.0525,36800.0
2006-07-14 11:20:00,37.44,37.47,37.44,37.47,19800.0,17.0525,17.0662,17.0525,17.0662,19800.0
2006-07-14 11:25:00,37.47,37.47,37.4,37.4,19200.0,17.0662,17.0662,17.0343,17.0343,19200.0
2006-07-14 11:30:00,37.4,37.42,37.37,37.38,122800.0,17.0343,17.0434,17.0206,17.0252,122800.0
2006-07-14 11:35:00,37.37,37.39,37.34,37.36,32800.0,17.0206,17.0298,17.007,17.0161,32800.0
2006-07-14 11:40:00,37.36,37.38,37.36,37.38,11800.0,17.0161,17.0252,17.0161,17.0252,11800.0
2006-07-14 11:45:00,37.38,37.38,37.37,37.37,12600.0,17.0252,17.0252,17.0206,17.0206,12600.0
2006-07-14 11:50:00,37.37,37.38,37.35,37.37,27600.0,17.0206,17.0252,17.0115,17.0206,27600.0
2006-07-14 11:55:00,37.37,37.47,37.37,37.46,14600.0,17.0206,17.0662,17.0206,17.0616,14600.0
2006-07-14 12:00:00,37.48,37.49,37.45,37.47,28000.0,17.0707,17.0753,17.0571,17.0662,28000.0
2006-07-14 12:05:00,37.47,37.51,37.46,37.48,17800.0,17.0662,17.0844,17.0616,17.0707,17800.0
2006-07-14 12:10:00,37.47,37.47,37.41,37.41,14000.0,17.0662,17.0662,17.0389,17.0389,14000.0
2006-07-14 12:15:00,37.43,37.45,37.42,37.42,3000.0,17.048,17.0571,17.0434,17.0434,3000.0
2006-07-14 12:20:00,37.45,37.52,37.43,37.51,19800.0,17.0571,17.089,17.048,17.0844,19800.0
2006-07-14 12:25:00,37.51,37.53,37.44,37.44,16600.0,17.0844,17.0935,17.0525,17.0525,16600.0
2006-07-14 12:30:00,37.44,37.46,37.41,37.45,19800.0,17.0525,17.0616,17.0389,17.0571,19800.0
2006-07-14 12:35:00,37.44,37.46,37.44,37.46,26000.0,17.0525,17.0616,17.0525,17.0616,26000.0
2006-07-14 12:40:00,37.47,37.52,37.46,37.52,14400.0,17.0662,17.089,17.0616,17.089,14400.0
2006-07-14 12:45:00,37.54,37.59,37.54,37.59,36600.0,17.0981,17.1208,17.0981,17.1208,36600.0
2006-07-14 12:50:00,37.63,37.63,37.58,37.58,19200.0,17.1391,17.1391,17.1163,17.1163,19200.0
2006-07-14 12:55:00,37.59,37.62,37.59,37.6,4200.0,17.1208,17.1345,17.1208,17.1254,4200.0
2006-07-14 13:00:00,37.59,37.61,37.57,37.59,8800.0,17.1208,17.13,17.1117,17.1208,8800.0
2006-07-14 13:05:00,37.59,37.59,37.52,37.53,14400.0,17.1208,17.1208,17.089,17.0935,14400.0
2006-07-14 13:10:00,37.52,37.52,37.5,37.52,26800.0,17.089,17.089,17.0799,17.089,26800.0
2006-07-14 13:15:00,37.51,37.54,37.5,37.52,17600.0,17.0844,17.0981,17.0799,17.089,17600.0
2006-07-14 13:20:00,37.52,37.64,37.52,37.64,31400.0,17.089,17.1436,17.089,17.1436,31400.0
2006-07-14 13:25:00,37.65,37.71,37.65,37.7,19000.0,17.1482,17.1755,17.1482,17.1709,19000.0
2006-07-14 13:30:00,37.71,37.71,37.63,37.65,31600.0,17.1755,17.1755,17.1391,17.1482,31600.0
2006-07-14 13:35:00,37.65,37.71,37.65,37.71,39000.0,17.1482,17.1755,17.1482,17.1755,39000.0
2006-07-14 13:40:00,37.71,37.71,37.6,37.61,26200.0,17.1755,17.1755,17.1254,17.13,26200.0
2006-07-14 13:45:00,37.62,37.62,37.6,37.61,13400.0,17.1345,17.1345,17.1254,17.13,13400.0
2006-07-14 13:50:00,37.62,37.64,37.59,37.64,23000.0,17.1345,17.1436,17.1208,17.1436,23000.0
2006-07-14 13:55:00,37.63,37.68,37.63,37.63,29200.0,17.1391,17.1618,17.1391,17.1391,29200.0
2006-07-14 14:00:00,37.62,37.63,37.6,37.62,31800.0,17.1345,17.1391,17.1254,17.1345,31800.0
2006-07-14 14:05:00,37.62,37.65,37.6,37.63,29400.0,17.1345,17.1482,17.1254,17.1391,29400.0
2006-07-14 14:10:00,37.63,37.65,37.6,37.65,27800.0,17.1391,17.1482,17.1254,17.1482,27800.0
2006-07-14 14:15:00,37.65,37.77,37.65,37.77,47000.0,17.1482,17.2028,17.1482,17.2028,47000.0
2006-07-14 14:20:00,37.77,37.86,37.77,37.81,121600.0,17.2028,17.2438,17.2028,17.221,121600.0
2006-07-14 14:25:00,37.81,37.82,37.8,37.81,80000.0,17.221,17.2256,17.2165,17.221,80000.0
2006-07-14 14:30:00,37.8,37.81,37.79,37.8,38000.0,17.2165,17.221,17.2119,17.2165,38000.0
2006-07-14 14:35:00,37.8,37.8,37.77,37.77,40600.0,17.2165,17.2165,17.2028,17.2028,40600.0
2006-07-14 14:40:00,37.77,37.78,37.74,37.76,38800.0,17.2028,17.2074,17.1892,17.1983,38800.0
2006-07-14 14:45:00,37.77,37.8,37.75,37.77,29200.0,17.2028,17.2165,17.1937,17.2028,29200.0
2006-07-14 14:50:00,37.77,37.8,37.76,37.78,31600.0,17.2028,17.2165,17.1983,17.2074,31600.0
2006-07-14 14:55:00,37.77,37.78,37.75,37.78,26000.0,17.2028,17.2074,17.1937,17.2074,26000.0
2006-07-14 15:00:00,37.78,37.85,37.78,37.83,36000.0,17.2074,17.2393,17.2074,17.2302,36000.0
2006-07-14 15:05:00,37.84,37.87,37.84,37.87,40000.0,17.2347,17.2484,17.2347,17.2484,40000.0
2006-07-14 15:10:00,37.87,37.87,37.83,37.84,48600.0,17.2484,17.2484,17.2302,17.2347,48600.0
2006-07-14 15:15:00,37.84,37.84,37.8,37.81,37800.0,17.2347,17.2347,17.2165,17.221,37800.0
2006-07-14 15:20:00,37.82,37.86,37.82,37.85,81600.0,17.2256,17.2438,17.2256,17.2393,81600.0
2006-07-14 15:25:00,37.85,37.85,37.81,37.82,55000.0,17.2393,17.2393,17.221,17.2256,55000.0
2006-07-14 15:30:00,37.82,37.85,37.8,37.84,52600.0,17.2256,17.2393,17.2165,17.2347,52600.0
2006-07-14 15:35:00,37.84,37.89,37.82,37.88,91400.0,17.2347,17.2575,17.2256,17.2529,91400.0
2006-07-14 15:40:00,37.88,37.89,37.83,37.83,98600.0,17.2529,17.2575,17.2302,17.2302,98600.0
2006-07-14 15:45:00,37.83,37.83,37.79,37.82,155200.0,17.2302,17.2302,17.2119,17.2256,155200.0
2006-07-14 15:50:00,37.83,37.83,37.74,37.75,79400.0,17.2302,17.2302,17.1892,17.1937,79400.0
2006-07-14 15:55:00,37.76,37.84,37.76,37.84,88800.0,17.1983,17.2347,17.1983,17.2347,88800.0
2006-07-17 09:30:00,37.81,37.83,37.74,37.79,30000.0,17.221,17.2302,17.1892,17.2119,30000.0
2006-07-17 09:35:00,37.79,37.85,37.77,37.84,23200.0,17.2119,17.2393,17.2028,17.2347,23200.0
2006-07-17 09:40:00,37.85,37.97,37.85,37.93,25600.0,17.2393,17.2939,17.2393,17.2757,25600.0
2006-07-17 09:45:00,37.93,37.99,37.92,37.99,34400.0,17.2757,17.303,17.2711,17.303,34400.0
2006-07-17 09:50:00,37.96,37.99,37.92,37.96,40000.0,17.2894,17.303,17.2711,17.2894,40000.0
2006-07-17 09:55:00,37.95,38.01,37.91,38.01,59000.0,17.2848,17.3121,17.2666,17.3121,59000.0
2006-07-17 10:00:00,38.02,38.09,37.99,38.01,52800.0,17.3167,17.3486,17.303,17.3121,52800.0
2006-07-17 10:05:00,38.0,38.02,37.96,37.98,29000.0,17.3076,17.3167,17.2894,17.2985,29000.0
2006-07-17 10:10:00,37.96,37.99,37.96,37.99,17800.0,17.2894,17.303,17.2894,17.303,17800.0
2006-07-17 10:15:00,37.99,38.06,37.96,38.01,57600.0,17.303,17.3349,17.2894,17.3121,57600.0
2006-07-17 10:20:00,38.01,38.01,37.99,38.0,23000.0,17.3121,17.3121,17.303,17.3076,23000.0
2006-07-17 10:25:00,38.0,38.08,37.98,38.07,127800.0,17.3076,17.344,17.2985,17.3395,127800.0
2006-07-17 10:30:00,38.06,38.07,37.99,38.03,58600.0,17.3349,17.3395,17.303,17.3213,58600.0
2006-07-17 10:35:00,38.03,38.03,37.98,37.99,22400.0,17.3213,17.3213,17.2985,17.303,22400.0
2006-07-17 10:40:00,37.99,38.05,37.98,38.05,17800.0,17.303,17.3304,17.2985,17.3304,17800.0
2006-07-17 10:45:00,38.05,38.1,38.05,38.06,21600.0,17.3304,17.3531,17.3304,17.3349,21600.0
2006-07-17 10:50:00,38.05,38.05,37.99,38.0,21600.0,17.3304,17.3304,17.303,17.3076,21600.0
2006-07-17 10:55:00,38.01,38.12,38.01,38.12,29600.0,17.3121,17.3622,17.3121,17.3622,29600.0
2006-07-17 11:00:00,38.12,38.12,38.08,38.11,23400.0,17.3622,17.3622,17.344,17.3577,23400.0
2006-07-17 11:05:00,38.12,38.13,38.07,38.08,21400.0,17.3622,17.3668,17.3395,17.344,21400.0
2006-07-17 11:10:00,38.1,38.13,38.1,38.13,15800.0,17.3531,17.3668,17.3531,17.3668,15800.0
2006-07-17 11:15:00,38.13,38.13,38.11,38.13,24000.0,17.3668,17.3668,17.3577,17.3668,24000.0
2006-07-17 11:20:00,38.13,38.13,38.06,38.06,35200.0,17.3668,17.3668,17.3349,17.3349,35200.0
2006-07-17 11:25:00,38.07,38.07,37.98,38.01,52600.0,17.3395,17.3395,17.2985,17.3121,52600.0
2006-07-17 11:30:00,38.01,38.01,37.95,37.96,80200.0,17.3121,17.3121,17.2848,17.2894,80200.0
2006-07-17 11:35:00,37.95,37.99,37.93,37.98,55200.0,17.2848,17.303,17.2757,17.2985,55200.0
2006-07-17 11:40:00,37.98,38.04,37.97,38.02,45000.0,17.2985,17.3258,17.2939,17.3167,45000.0
2006-07-17 11:45:00,38.04,38.08,38.04,38.07,62600.0,17.3258,17.344,17.3258,17.3395,62600.0
2006-07-17 11:50:00,38.06,38.07,38.02,38.07,38400.0,17.3349,17.3395,17.3167,17.3395,38400.0
2006-07-17 11:55:00,38.07,38.08,38.02,38.08,40400.0,17.3395,17.344,17.3167,17.344,40400.0
2006-07-17 12:00:00,38.08,38.1,38.06,38.06,82400.0,17.344,17.3531,17.3349,17.3349,82400.0
2006-07-17 12:05:00,38.06,38.1,38.05,38.07,28000.0,17.3349,17.3531,17.3304,17.3395,28000.0
2006-07-17 12:10:00,38.07,38.07,38.04,38.06,25800.0,17.3395,17.3395,17.3258,17.3349,25800.0
2006-07-17 12:15:00,38.05,38.1,38.04,38.1,34200.0,17.3304,17.3531,17.3258,17.3531,34200.0
2006-07-17 12:20:00,38.1,38.1,38.05,38.06,14000.0,17.3531,17.3531,17.3304,17.3349,14000.0
2006-07-17 12:25:00,38.06,38.1,38.05,38.09,19400.0,17.3349,17.3531,17.3304,17.3486,19400.0
2006-07-17 12:30:00,38.09,38.1,38.09,38.09,5400.0,17.3486,17.3531,17.3486,17.3486,5400.0
2006-07-17 12:35:00,38.08,38.1,38.03,38.09,31800.0,17.344,17.3531,17.3213,17.3486,31800.0
2006-07-17 12:40:00,38.09,38.09,38.07,38.07,8600.0,17.3486,17.3486,17.3395,17.3395,8600.0
2006-07-17 12:45:00,38.08,38.08,38.05,38.06,9600.0,17.344,17.344,17.3304,17.3349,9600.0
2006-07-17 12:50:00,38.05,38.07,38.05,38.06,8600.0,17.3304,17.3395,17.3304,17.3349,8600.0
2006-07-17 12:55:00,38.05,38.07,38.04,38.07,20000.0,17.3304,17.3395,17.3258,17.3395,20000.0
2006-07-17 13:00:00,38.05,38.06,38.02,38.02,30800.0,17.3304,17.3349,17.3167,17.3167,30800.0
2006-07-17 13:05:00,38.02,38.05,38.02,38.05,32400.0,17.3167,17.3304,17.3167,17.3304,32400.0
2006-07-17 13:10:00,38.03,38.07,38.02,38.07,12200.0,17.3213,17.3395,17.3167,17.3395,12200.0
2006-07-17 13:15:00,38.06,38.07,38.03,38.06,32400.0,17.3349,17.3395,17.3213,17.3349,32400.0
2006-07-17 13:20:00,38.06,38.07,38.0,38.01,27800.0,17.3349,17.3395,17.3076,17.3121,27800.0
2006-07-17 13:25:00,38.01,38.01,37.97,37.98,49200.0,17.3121,17.3121,17.2939,17.2985,49200.0
2006-07-17 13:30:00,37.98,37.99,37.96,37.98,23000.0,17.2985,17.303,17.2894,17.2985,23000.0
2006-07-17 13:35:00,37.98,37.99,37.94,37.95,10400.0,17.2985,17.303,17.2803,17.2848,10400.0
2006-07-17 13:40:00,37.95,37.98,37.94,37.97,22200.0,17.2848,17.2985,17.2803,17.2939,22200.0
2006-07-17 13:45:00,37.96,37.98,37.95,37.95,11400.0,17.2894,17.2985,17.2848,17.2848,11400.0
2006-07-17 13:50:00,37.95,37.97,37.95,37.96,53200.0,17.2848,17.2939,17.2848,17.2894,53200.0
2006-07-17 13:55:00,37.95,37.98,37.95,37.96,22400.0,17.2848,17.2985,17.2848,17.2894,22400.0
2006-07-17 14:00:00,37.96,37.99,37.95,37.97,13800.0,17.2894,17.303,17.2848,17.2939,13800.0
2006-07-17 14:05:00,37.97,37.98,37.91,37.91,34000.0,17.2939,17.2985,17.2666,17.2666,34000.0
2006-07-17 14:10:00,37.91,37.93,37.85,37.93,84000.0,17.2666,17.2757,17.2393,17.2757,84000.0
2006-07-17 14:15:00,37.93,37.95,37.93,37.95,76200.0,17.2757,17.2848,17.2757,17.2848,76200.0
2006-07-17 14:20:00,37.95,37.95,37.88,37.89,189600.0,17.2848,17.2848,17.2529,17.2575,189600.0
2006-07-17 14:25:00,37.89,37.94,37.88,37.94,65400.0,17.2575,17.2803,17.2529,17.2803,65400.0
2006-07-17 14:30:00,37.94,37.95,37.9,37.9,41400.0,17.2803,17.2848,17.262,17.262,41400.0
2006-07-17 14:35:00,37.9,37.92,37.89,37.91,37800.0,17.262,17.2711,17.2575,17.2666,37800.0
2006-07-17 14:40:00,37.91,37.91,37.84,37.85,79800.0,17.2666,17.2666,17.2347,17.2393,79800.0
2006-07-17 14:45:00,37.85,37.87,37.85,37.86,46400.0,17.2393,17.2484,17.2393,17.2438,46400.0
2006-07-17 14:50:00,37.85,37.86,37.83,37.84,42600.0,17.2393,17.2438,17.2302,17.2347,42600.0
2006-07-17 14:55:00,37.84,37.87,37.84,37.86,47200.0,17.2347,17.2484,17.2347,17.2438,47200.0
2006-07-17 15:00:00,37.86,37.9,37.85,37.9,29800.0,17.2438,17.262,17.2393,17.262,29800.0
2006-07-17 15:05:00,37.9,37.93,37.9,37.92,45200.0,17.262,17.2757,17.262,17.2711,45200.0
2006-07-17 15:10:00,37.92,37.98,37.92,37.96,40200.0,17.2711,17.2985,17.2711,17.2894,40200.0
2006-07-17 15:15:00,37.96,37.98,37.96,37.97,35600.0,17.2894,17.2985,17.2894,17.2939,35600.0
2006-07-17 15:20:00,37.97,37.98,37.95,37.95,36400.0,17.2939,17.2985,17.2848,17.2848,36400.0
2006-07-17 15:25:00,37.95,37.95,37.92,37.92,55800.0,17.2848,17.2848,17.2711,17.2711,55800.0
2006-07-17 15:30:00,37.92,37.94,37.91,37.93,65400.0,17.2711,17.2803,17.2666,17.2757,65400.0
2006-07-17 15:35:00,37.93,37.93,37.87,37.88,63000.0,17.2757,17.2757,17.2484,17.2529,63000.0
2006-07-17 15:40:00,37.88,37.9,37.88,37.9,138400.0,17.2529,17.262,17.2529,17.262,138400.0
2006-07-17 15:45:00,37.9,37.92,37.9,37.91,121000.0,17.262,17.2711,17.262,17.2666,121000.0
2006-07-17 15:50:00,37.91,37.96,37.91,37.92,96000.0,17.2666,17.2894,17.2666,17.2711,96000.0
2006-07-17 15:55:00,37.92,37.92,37.9,37.91,78200.0,17.2711,17.2711,17.262,17.2666,78200.0
2006-07-18 09:30:00,37.9,37.9,37.75,37.77,39600.0,17.262,17.262,17.1937,17.2028,39600.0
2006-07-18 09:35:00,37.76,37.89,37.68,37.84,32400.0,17.1983,17.2575,17.1618,17.2347,32400.0
2006-07-18 09:40:00,37.84,37.84,37.7,37.83,23800.0,17.2347,17.2347,17.1709,17.2302,23800.0
2006-07-18 09:45:00,37.82,37.82,37.69,37.69,17600.0,17.2256,17.2256,17.1664,17.1664,17600.0
2006-07-18 09:50:00,37.72,37.76,37.7,37.76,26600.0,17.1801,17.1983,17.1709,17.1983,26600.0
2006-07-18 09:55:00,37.76,37.81,37.76,37.8,37600.0,17.1983,17.221,17.1983,17.2165,37600.0
2006-07-18 10:00:00,37.76,37.8,37.72,37.75,17600.0,17.1983,17.2165,17.1801,17.1937,17600.0
2006-07-18 10:05:00,37.74,37.74,37.68,37.7,16000.0,17.1892,17.1892,17.1618,17.1709,16000.0
2006-07-18 10:10:00,37.69,37.71,37.61,37.62,36400.0,17.1664,17.1755,17.13,17.1345,36400.0
2006-07-18 10:15:00,37.62,37.63,37.6,37.6,51800.0,17.1345,17.1391,17.1254,17.1254,51800.0
2006-07-18 10:20:00,37.62,37.65,37.58,37.58,95600.0,17.1345,17.1482,17.1163,17.1163,95600.0
2006-07-18 10:25:00,37.58,37.59,37.52,37.57,79800.0,17.1163,17.1208,17.089,17.1117,79800.0
2006-07-18 10:30:00,37.56,37.6,37.55,37.59,23600.0,17.1072,17.1254,17.1026,17.1208,23600.0
2006-07-18 10:35:00,37.58,37.6,37.55,37.57,28800.0,17.1163,17.1254,17.1026,17.1117,28800.0
2006-07-18 10:40:00,37.57,37.63,37.55,37.63,29800.0,17.1117,17.1391,17.1026,17.1391,29800.0
2006-07-18 10:45:00,37.63,37.65,37.59,37.59,14800.0,17.1391,17.1482,17.1208,17.1208,14800.0
2006-07-18 10:50:00,37.58,37.6,37.58,37.59,7000.0,17.1163,17.1254,17.1163,17.1208,7000.0
2006-07-18 10:55:00,37.57,37.59,37.52,37.56,17800.0,17.1117,17.1208,17.089,17.1072,17800.0
2006-07-18 11:00:00,37.55,37.58,37.54,37.56,31400.0,17.1026,17.1163,17.0981,17.1072,31400.0
2006-07-18 11:05:00,37.56,37.6,37.55,37.59,37200.0,17.1072,17.1254,17.1026,17.1208,37200.0
2006-07-18 11:10:00,37.59,37.6,37.56,37.57,17600.0,17.1208,17.1254,17.1072,17.1117,17600.0
2006-07-18 11:15:00,37.57,37.57,37.5,37.54,25800.0,17.1117,17.1117,17.0799,17.0981,25800.0
2006-07-18 11:20:00,37.53,37.55,37.52,37.54,40000.0,17.0935,17.1026,17.089,17.0981,40000.0
2006-07-18 11:25:00,37.54,37.58,37.53,37.57,37000.0,17.0981,17.1163,17.0935,17.1117,37000.0
2006-07-18 11:30:00,37.57,37.6,37.57,37.57,20800.0,17.1117,17.1254,17.1117,17.1117,20800.0
2006-07-18 11:35:00,37.57,37.57,37.54,37.57,15400.0,17.1117,17.1117,17.0981,17.1117,15400.0
2006-07-18 11:40:00,37.56,37.58,37.55,37.57,29800.0,17.1072,17.1163,17.1026,17.1117,29800.0
2006-07-18 11:45:00,37.56,37.57,37.55,37.56,13800.0,17.1072,17.1117,17.1026,17.1072,13800.0
2006-07-18 11:50:00,37.56,37.58,37.51,37.52,29000.0,17.1072,17.1163,17.0844,17.089,29000.0
2006-07-18 11:55:00,37.52,37.57,37.51,37.51,24800.0,17.089,17.1117,17.0844,17.0844,24800.0
2006-07-18 12:00:00,37.51,37.52,37.49,37.52,84800.0,17.0844,17.089,17.0753,17.089,84800.0
2006-07-18 12:05:00,37.52,37.52,37.5,37.5,12600.0,17.089,17.089,17.0799,17.0799,12600.0
2006-07-18 12:10:00,37.51,37.54,37.49,37.54,26600.0,17.0844,17.0981,17.0753,17.0981,26600.0
2006-07-18 12:15:00,37.54,37.62,37.54,37.61,36200.0,17.0981,17.1345,17.0981,17.13,36200.0
2006-07-18 12:20:00,37.62,37.62,37.57,37.57,27000.0,17.1345,17.1345,17.1117,17.1117,27000.0
2006-07-18 12:25:00,37.58,37.6,37.58,37.58,54400.0,17.1163,17.1254,17.1163,17.1163,54400.0
2006-07-18 12:30:00,37.58,37.58,37.55,37.55,23200.0,17.1163,17.1163,17.1026,17.1026,23200.0
2006-07-18 12:35:00,37.55,37.55,37.53,37.55,65600.0,17.1026,17.1026,17.0935,17.1026,65600.0
2006-07-18 12:40:00,37.55,37.56,37.54,37.54,57400.0,17.1026,17.1072,17.0981,17.0981,57400.0
2006-07-18 12:45:00,37.55,37.57,37.52,37.56,25800.0,17.1026,17.1117,17.089,17.1072,25800.0
2006-07-18 12:50:00,37.56,37.57,37.54,37.55,36200.0,17.1072,17.1117,17.0981,17.1026,36200.0
2006-07-18 12:55:00,37.55,37.57,37.55,37.57,30200.0,17.1026,17.1117,17.1026,17.1117,30200.0
2006-07-18 13:00:00,37.57,37.58,37.54,37.56,22800.0,17.1117,17.1163,17.0981,17.1072,22800.0
2006-07-18 13:05:00,37.56,37.57,37.56,37.57,14400.0,17.1072,17.1117,17.1072,17.1117,14400.0
2006-07-18 13:10:00,37.57,37.57,37.52,37.53,40600.0,17.1117,17.1117,17.089,17.0935,40600.0
2006-07-18 13:15:00,37.53,37.53,37.48,37.48,24400.0,17.0935,17.0935,17.0707,17.0707,24400.0
2006-07-18 13:20:00,37.48,37.49,37.42,37.43,50200.0,17.0707,17.0753,17.0434,17.048,50200.0
2006-07-18 13:25:00,37.43,37.5,37.42,37.49,128200.0,17.048,17.0799,17.0434,17.0753,128200.0
2006-07-18 13:30:00,37.49,37.49,37.43,37.44,28400.0,17.0753,17.0753,17.048,17.0525,28400.0
2006-07-18 13:35:00,37.44,37.46,37.42,37.45,32600.0,17.0525,17.0616,17.0434,17.0571,32600.0
2006-07-18 13:40:00,37.44,37.44,37.39,37.39,43200.0,17.0525,17.0525,17.0298,17.0298,43200.0
2006-07-18 13:45:00,37.39,37.42,37.37,37.42,21000.0,17.0298,17.0434,17.0206,17.0434,21000.0
2006-07-18 13:50:00,37.42,37.58,37.41,37.43,22800.0,17.0434,17.1163,17.0389,17.048,22800.0
2006-07-18 13:55:00,37.43,37.45,37.38,37.4,33800.0,17.048,17.0571,17.0252,17.0343,33800.0
2006-07-18 14:00:00,37.41,37.44,37.39,37.43,29800.0,17.0389,17.0525,17.0298,17.048,29800.0
2006-07-18 14:05:00,37.42,37.44,37.38,37.4,26000.0,17.0434,17.0525,17.0252,17.0343,26000.0
2006-07-18 14:10:00,37.4,37.42,37.37,37.37,17200.0,17.0343,17.0434,17.0206,17.0206,17200.0
2006-07-18 14:15:00,37.37,37.43,37.36,37.4,11200.0,17.0206,17.048,17.0161,17.0343,11200.0
2006-07-18 14:20:00,37.4,37.42,37.38,37.4,26600.0,17.0343,17.0434,17.0252,17.0343,26600.0
2006-07-18 14:25:00,37.4,37.49,37.38,37.48,49400.0,17.0343,17.0753,17.0252,17.0707,49400.0
2006-07-18 14:30:00,37.47,37.47,37.41,37.44,64800.0,17.0662,17.0662,17.0389,17.0525,64800.0
2006-07-18 14:35:00,37.44,37.48,37.43,37.46,97800.0,17.0525,17.0707,17.048,17.0616,97800.0
2006-07-18 14:40:00,37.47,37.49,37.44,37.45,88800.0,17.0662,17.0753,17.0525,17.0571,88800.0
2006-07-18 14:45:00,37.44,37.45,37.39,37.45,82000.0,17.0525,17.0571,17.0298,17.0571,82000.0
2006-07-18 14:50:00,37.45,37.45,37.41,37.44,32200.0,17.0571,17.0571,17.0389,17.0525,32200.0
2006-07-18 14:55:00,37.44,37.45,37.4,37.45,30600.0,17.0525,17.0571,17.0343,17.0571,30600.0
2006-07-18 15:00:00,37.46,37.46,37.42,37.42,66800.0,17.0616,17.0616,17.0434,17.0434,66800.0
2006-07-18 15:05:00,37.41,37.42,37.38,37.38,28600.0,17.0389,17.0434,17.0252,17.0252,28600.0
2006-07-18 15:10:00,37.38,37.38,37.33,37.37,29000.0,17.0252,17.0252,17.0024,17.0206,29000.0
2006-07-18 15:15:00,37.37,37.38,37.34,37.35,38000.0,17.0206,17.0252,17.007,17.0115,38000.0
2006-07-18 15:20:00,37.37,37.37,37.3,37.3,31800.0,17.0206,17.0206,16.9888,16.9888,31800.0
2006-07-18 15:25:00,37.32,37.4,37.29,37.38,45200.0,16.9979,17.0343,16.9842,17.0252,45200.0
2006-07-18 15:30:00,37.38,37.43,37.37,37.41,57200.0,17.0252,17.048,17.0206,17.0389,57200.0
2006-07-18 15:35:00,37.4,37.43,37.38,37.42,32000.0,17.0343,17.048,17.0252,17.0434,32000.0
2006-07-18 15:40:00,37.42,37.49,37.42,37.49,70200.0,17.0434,17.0753,17.0434,17.0753,70200.0
2006-07-18 15:45:00,37.49,37.55,37.48,37.53,106400.0,17.0753,17.1026,17.0707,17.0935,106400.0
2006-07-18 15:50:00,37.53,37.54,37.49,37.51,66400.0,17.0935,17.0981,17.0753,17.0844,66400.0
2006-07-18 15:55:00,37.51,37.52,37.49,37.52,66000.0,17.0844,17.089,17.0753,17.089,66000.0
2006-07-19 09:30:00,37.61,37.68,37.6,37.65,31800.0,17.13,17.1618,17.1254,17.1482,31800.0
2006-07-19 09:35:00,37.64,37.64,37.61,37.61,16200.0,17.1436,17.1436,17.13,17.13,16200.0
2006-07-19 09:40:00,37.61,37.65,37.57,37.62,8400.0,17.13,17.1482,17.1117,17.1345,8400.0
2006-07-19 09:45:00,37.63,37.65,37.57,37.58,22800.0,17.1391,17.1482,17.1117,17.1163,22800.0
2006-07-19 09:50:00,37.58,37.63,37.51,37.55,28000.0,17.1163,17.1391,17.0844,17.1026,28000.0
2006-07-19 09:55:00,37.55,37.62,37.51,37.62,24600.0,17.1026,17.1345,17.0844,17.1345,24600.0
2006-07-19 10:00:00,37.61,37.88,37.61,37.88,54200.0,17.13,17.2529,17.13,17.2529,54200.0
2006-07-19 10:05:00,37.87,37.89,37.74,37.8,47800.0,17.2484,17.2575,17.1892,17.2165,47800.0
2006-07-19 10:10:00,37.77,37.84,37.77,37.81,51000.0,17.2028,17.2347,17.2028,17.221,51000.0
2006-07-19 10:15:00,37.81,37.81,37.71,37.72,39400.0,17.221,17.221,17.1755,17.1801,39400.0
2006-07-19 10:20:00,37.72,37.72,37.65,37.66,28000.0,17.1801,17.1801,17.1482,17.1527,28000.0
2006-07-19 10:25:00,37.66,37.85,37.66,37.84,64600.0,17.1527,17.2393,17.1527,17.2347,64600.0
2006-07-19 10:30:00,37.84,37.85,37.81,37.83,76200.0,17.2347,17.2393,17.221,17.2302,76200.0
2006-07-19 10:35:00,37.82,37.98,37.82,37.98,94000.0,17.2256,17.2985,17.2256,17.2985,94000.0
2006-07-19 10:40:00,37.98,38.07,37.98,38.05,55800.0,17.2985,17.3395,17.2985,17.3304,55800.0
2006-07-19 10:45:00,38.06,38.19,38.06,38.17,107600.0,17.3349,17.3941,17.3349,17.385,107600.0
2006-07-19 10:50:00,38.17,38.2,38.09,38.2,150800.0,17.385,17.3987,17.3486,17.3987,150800.0
2006-07-19 10:55:00,38.19,38.21,38.1,38.11,72800.0,17.3941,17.4032,17.3531,17.3577,72800.0
2006-07-19 11:00:00,38.12,38.15,38.1,38.1,37400.0,17.3622,17.3759,17.3531,17.3531,37400.0
2006-07-19 11:05:00,38.09,38.09,38.01,38.01,33400.0,17.3486,17.3486,17.3121,17.3121,33400.0
2006-07-19 11:10:00,38.01,38.03,38.0,38.01,32000.0,17.3121,17.3213,17.3076,17.3121,32000.0
2006-07-19 11:15:00,38.02,38.08,38.02,38.04,27400.0,17.3167,17.344,17.3167,17.3258,27400.0
2006-07-19 11:20:00,38.03,38.04,38.01,38.01,21800.0,17.3213,17.3258,17.3121,17.3121,21800.0
2006-07-19 11:25:00,38.0,38.01,37.98,37.99,37000.0,17.3076,17.3121,17.2985,17.303,37000.0
2006-07-19 11:30:00,37.99,38.01,37.98,38.0,28200.0,17.303,17.3121,17.2985,17.3076,28200.0
2006-07-19 11:35:00,37.99,38.03,37.98,38.02,114200.0,17.303,17.3213,17.2985,17.3167,114200.0
2006-07-19 11:40:00,38.01,38.05,38.01,38.02,12000.0,17.3121,17.3304,17.3121,17.3167,12000.0
2006-07-19 11:45:00,38.02,38.02,38.0,38.0,9400.0,17.3167,17.3167,17.3076,17.3076,9400.0
2006-07-19 11:50:00,38.0,38.04,38.0,38.02,19600.0,17.3076,17.3258,17.3076,17.3167,19600.0
2006-07-19 11:55:00,38.02,38.02,37.94,37.96,10800.0,17.3167,17.3167,17.2803,17.2894,10800.0
2006-07-19 12:00:00,37.93,37.93,37.9,37.93,8200.0,17.2757,17.2757,17.262,17.2757,8200.0
2006-07-19 12:05:00,37.91,38.05,37.91,38.04,24000.0,17.2666,17.3304,17.2666,17.3258,24000.0
2006-07-19 12:10:00,38.04,38.04,38.02,38.04,26600.0,17.3258,17.3258,17.3167,17.3258,26600.0
2006-07-19 12:15:00,38.04,38.04,38.01,38.02,8200.0,17.3258,17.3258,17.3121,17.3167,8200.0
2006-07-19 12:20:00,38.02,38.05,38.02,38.04,13800.0,17.3167,17.3304,17.3167,17.3258,13800.0
2006-07-19 12:25:00,38.04,38.05,38.04,38.05,3800.0,17.3258,17.3304,17.3258,17.3304,3800.0
2006-07-19 12:30:00,38.05,38.05,38.02,38.02,10200.0,17.3304,17.3304,17.3167,17.3167,10200.0
2006-07-19 12:35:00,38.02,38.05,38.01,38.05,8800.0,17.3167,17.3304,17.3121,17.3304,8800.0
2006-07-19 12:40:00,38.04,38.05,38.02,38.02,3200.0,17.3258,17.3304,17.3167,17.3167,3200.0
2006-07-19 12:45:00,38.01,38.02,38.01,38.02,22000.0,17.3121,17.3167,17.3121,17.3167,22000.0
2006-07-19 12:50:00,38.02,38.04,38.01,38.02,13000.0,17.3167,17.3258,17.3121,17.3167,13000.0
2006-07-19 12:55:00,38.02,38.08,38.02,38.07,19200.0,17.3167,17.344,17.3167,17.3395,19200.0
2006-07-19 13:00:00,38.06,38.08,38.06,38.06,8400.0,17.3349,17.344,17.3349,17.3349,8400.0
2006-07-19 13:05:00,38.07,38.07,38.04,38.05,6000.0,17.3395,17.3395,17.3258,17.3304,6000.0
2006-07-19 13:10:00,38.04,38.13,38.04,38.13,19000.0,17.3258,17.3668,17.3258,17.3668,19000.0
2006-07-19 13:15:00,38.12,38.13,38.07,38.07,7400.0,17.3622,17.3668,17.3395,17.3395,7400.0
2006-07-19 13:20:00,38.08,38.15,38.07,38.15,28200.0,17.344,17.3759,17.3395,17.3759,28200.0
2006-07-19 13:25:00,38.15,38.2,38.13,38.15,14400.0,17.3759,17.3987,17.3668,17.3759,14400.0
2006-07-19 13:30:00,38.14,38.14,38.08,38.09,10000.0,17.3714,17.3714,17.344,17.3486,10000.0
2006-07-19 13:35:00,38.08,38.12,38.08,38.09,19000.0,17.344,17.3622,17.344,17.3486,19000.0
2006-07-19 13:40:00,38.1,38.1,38.07,38.07,18000.0,17.3531,17.3531,17.3395,17.3395,18000.0
2006-07-19 13:45:00,38.07,38.08,38.06,38.08,53000.0,17.3395,17.344,17.3349,17.344,53000.0
2006-07-19 13:50:00,38.07,38.08,38.06,38.07,19000.0,17.3395,17.344,17.3349,17.3395,19000.0
2006-07-19 13:55:00,38.07,38.08,38.05,38.07,27600.0,17.3395,17.344,17.3304,17.3395,27600.0
2006-07-19 14:00:00,38.07,38.08,38.05,38.05,14200.0,17.3395,17.344,17.3304,17.3304,14200.0
2006-07-19 14:05:00,38.05,38.05,38.02,38.05,30800.0,17.3304,17.3304,17.3167,17.3304,30800.0
2006-07-19 14:10:00,38.05,38.13,38.05,38.1,17600.0,17.3304,17.3668,17.3304,17.3531,17600.0
2006-07-19 14:15:00,38.1,38.1,38.06,38.08,20200.0,17.3531,17.3531,17.3349,17.344,20200.0
2006-07-19 14:20:00,38.09,38.09,38.02,38.03,26000.0,17.3486,17.3486,17.3167,17.3213,26000.0
2006-07-19 14:25:00,38.03,38.13,38.03,38.09,33600.0,17.3213,17.3668,17.3213,17.3486,33600.0
2006-07-19 14:30:00,38.09,38.13,38.08,38.1,36000.0,17.3486,17.3668,17.344,17.3531,36000.0
2006-07-19 14:35:00,38.08,38.15,38.08,38.15,28600.0,17.344,17.3759,17.344,17.3759,28600.0
2006-07-19 14:40:00,38.15,38.2,38.15,38.16,41600.0,17.3759,17.3987,17.3759,17.3805,41600.0
2006-07-19 14:45:00,38.16,38.2,38.16,38.19,29400.0,17.3805,17.3987,17.3805,17.3941,29400.0
2006-07-19 14:50:00,38.19,38.19,38.16,38.18,81200.0,17.3941,17.3941,17.3805,17.3896,81200.0
2006-07-19 14:55:00,38.18,38.2,38.16,38.17,32400.0,17.3896,17.3987,17.3805,17.385,32400.0
2006-07-19 15:00:00,38.17,38.18,38.16,38.17,34400.0,17.385,17.3896,17.3805,17.385,34400.0
2006-07-19 15:05:00,38.16,38.17,38.16,38.16,71400.0,17.3805,17.385,17.3805,17.3805,71400.0
2006-07-19 15:10:00,38.17,38.17,38.12,38.12,84200.0,17.385,17.385,17.3622,17.3622,84200.0
2006-07-19 15:15:00,38.11,38.12,38.09,38.12,57200.0,17.3577,17.3622,17.3486,17.3622,57200.0
2006-07-19 15:20:00,38.12,38.18,38.1,38.18,31800.0,17.3622,17.3896,17.3531,17.3896,31800.0
2006-07-19 15:25:00,38.18,38.23,38.17,38.22,28400.0,17.3896,17.4123,17.385,17.4078,28400.0
2006-07-19 15:30:00,38.22,38.22,38.18,38.19,27600.0,17.4078,17.4078,17.3896,17.3941,27600.0
2006-07-19 15:35:00,38.19,38.21,38.18,38.2,48400.0,17.3941,17.4032,17.3896,17.3987,48400.0
2006-07-19 15:40:00,38.2,38.3,38.19,38.3,136000.0,17.3987,17.4442,17.3941,17.4442,136000.0
2006-07-19 15:45:00,38.3,38.35,38.27,38.27,161000.0,17.4442,17.467,17.4306,17.4306,161000.0
2006-07-19 15:50:00,38.27,38.29,38.24,38.24,111600.0,17.4306,17.4397,17.4169,17.4169,111600.0
2006-07-19 15:55:00,38.24,38.24,38.18,38.23,107200.0,17.4169,17.4169,17.3896,17.4123,107200.0
2006-07-20 09:30:00,38.25,38.32,38.24,38.32,34000.0,17.4215,17.4533,17.4169,17.4533,34000.0
2006-07-20 09:35:00,38.3,38.38,38.29,38.37,45000.0,17.4442,17.4807,17.4397,17.4761,45000.0
2006-07-20 09:40:00,38.38,38.43,38.35,38.36,45800.0,17.4807,17.5034,17.467,17.4716,45800.0
2006-07-20 09:45:00,38.35,38.48,38.35,38.41,30800.0,17.467,17.5262,17.467,17.4943,30800.0
2006-07-20 09:50:00,38.38,38.44,38.36,38.44,37800.0,17.4807,17.508,17.4716,17.508,37800.0
2006-07-20 09:55:00,38.41,38.42,38.37,38.38,14000.0,17.4943,17.4989,17.4761,17.4807,14000.0
2006-07-20 10:00:00,38.38,38.42,38.37,38.4,34400.0,17.4807,17.4989,17.4761,17.4898,34400.0
2006-07-20 10:05:00,38.4,38.45,38.37,38.44,13000.0,17.4898,17.5125,17.4761,17.508,13000.0
2006-07-20 10:10:00,38.42,38.43,38.38,38.38,34200.0,17.4989,17.5034,17.4807,17.4807,34200.0
2006-07-20 10:15:00,38.38,38.4,38.36,38.4,41400.0,17.4807,17.4898,17.4716,17.4898,41400.0
2006-07-20 10:20:00,38.4,38.49,38.4,38.48,38800.0,17.4898,17.5308,17.4898,17.5262,38800.0
2006-07-20 10:25:00,38.48,38.56,38.47,38.55,24200.0,17.5262,17.5626,17.5217,17.5581,24200.0
2006-07-20 10:30:00,38.54,38.54,38.51,38.54,30400.0,17.5535,17.5535,17.5399,17.5535,30400.0
2006-07-20 10:35:00,38.54,38.55,38.51,38.52,28600.0,17.5535,17.5581,17.5399,17.5444,28600.0
2006-07-20 10:40:00,38.52,38.54,38.52,38.54,12600.0,17.5444,17.5535,17.5444,17.5535,12600.0
2006-07-20 10:45:00,38.53,38.56,38.53,38.55,12600.0,17.549,17.5626,17.549,17.5581,12600.0
2006-07-20 10:50:00,38.56,38.63,38.56,38.62,25400.0,17.5626,17.5945,17.5626,17.59,25400.0
2006-07-20 10:55:00,38.63,38.63,38.6,38.61,56400.0,17.5945,17.5945,17.5809,17.5854,56400.0
2006-07-20 11:00:00,38.6,38.6,38.56,38.57,21600.0,17.5809,17.5809,17.5626,17.5672,21600.0
2006-07-20 11:05:00,38.59,38.59,38.56,38.57,14400.0,17.5763,17.5763,17.5626,17.5672,14400.0
2006-07-20 11:10:00,38.57,38.59,38.55,38.58,24000.0,17.5672,17.5763,17.5581,17.5718,24000.0
2006-07-20 11:15:00,38.58,38.58,38.54,38.54,16000.0,17.5718,17.5718,17.5535,17.5535,16000.0
2006-07-20 11:20:00,38.54,38.56,38.52,38.54,29400.0,17.5535,17.5626,17.5444,17.5535,29400.0
2006-07-20 11:25:00,38.53,38.53,38.5,38.52,40800.0,17.549,17.549,17.5353,17.5444,40800.0
2006-07-20 11:30:00,38.52,38.52,38.43,38.44,23200.0,17.5444,17.5444,17.5034,17.508,23200.0
2006-07-20 11:35:00,38.43,38.48,38.4,38.48,19800.0,17.5034,17.5262,17.4898,17.5262,19800.0
2006-07-20 11:40:00,38.48,38.53,38.48,38.52,39400.0,17.5262,17.549,17.5262,17.5444,39400.0
2006-07-20 11:45:00,38.51,38.53,38.51,38.51,12200.0,17.5399,17.549,17.5399,17.5399,12200.0
2006-07-20 11:50:00,38.51,38.51,38.49,38.51,42200.0,17.5399,17.5399,17.5308,17.5399,42200.0
2006-07-20 11:55:00,38.51,38.51,38.49,38.49,17800.0,17.5399,17.5399,17.5308,17.5308,17800.0
2006-07-20 12:00:00,38.5,38.52,38.49,38.51,34800.0,17.5353,17.5444,17.5308,17.5399,34800.0
2006-07-20 12:05:00,38.51,38.56,38.47,38.56,17600.0,17.5399,17.5626,17.5217,17.5626,17600.0
2006-07-20 12:10:00,38.56,38.59,38.52,38.52,22400.0,17.5626,17.5763,17.5444,17.5444,22400.0
2006-07-20 12:15:00,38.54,38.56,38.54,38.56,9200.0,17.5535,17.5626,17.5535,17.5626,9200.0
2006-07-20 12:20:00,38.55,38.56,38.51,38.56,13200.0,17.5581,17.5626,17.5399,17.5626,13200.0
2006-07-20 12:25:00,38.56,38.59,38.56,38.57,5600.0,17.5626,17.5763,17.5626,17.5672,5600.0
2006-07-20 12:30:00,38.55,38.58,38.54,38.57,19400.0,17.5581,17.5718,17.5535,17.5672,19400.0
2006-07-20 12:35:00,38.58,38.6,38.56,38.59,16000.0,17.5718,17.5809,17.5626,17.5763,16000.0
2006-07-20 12:40:00,38.59,38.6,38.59,38.6,11800.0,17.5763,17.5809,17.5763,17.5809,11800.0
2006-07-20 12:45:00,38.6,38.62,38.59,38.59,23200.0,17.5809,17.59,17.5763,17.5763,23200.0
2006-07-20 12:50:00,38.59,38.59,38.59,38.59,3000.0,17.5763,17.5763,17.5763,17.5763,3000.0
2006-07-20 12:55:00,38.59,38.59,38.58,38.59,8400.0,17.5763,17.5763,17.5718,17.5763,8400.0
2006-07-20 13:00:00,38.59,38.63,38.58,38.63,46400.0,17.5763,17.5945,17.5718,17.5945,46400.0
2006-07-20 13:05:00,38.63,38.7,38.63,38.66,29200.0,17.5945,17.6264,17.5945,17.6082,29200.0
2006-07-20 13:10:00,38.66,38.66,38.63,38.65,8800.0,17.6082,17.6082,17.5945,17.6036,8800.0
2006-07-20 13:15:00,38.65,38.69,38.63,38.69,11800.0,17.6036,17.6219,17.5945,17.6219,11800.0
2006-07-20 13:20:00,38.69,38.71,38.69,38.69,4800.0,17.6219,17.631,17.6219,17.6219,4800.0
2006-07-20 13:25:00,38.69,38.69,38.68,38.68,12400.0,17.6219,17.6219,17.6173,17.6173,12400.0
2006-07-20 13:30:00,38.68,38.71,38.68,38.69,17800.0,17.6173,17.631,17.6173,17.6219,17800.0
2006-07-20 13:35:00,38.68,38.69,38.68,38.69,27200.0,17.6173,17.6219,17.6173,17.6219,27200.0
2006-07-20 13:40:00,38.68,38.68,38.61,38.63,53400.0,17.6173,17.6173,17.5854,17.5945,53400.0
2006-07-20 13:45:00,38.63,38.66,38.62,38.65,31600.0,17.5945,17.6082,17.59,17.6036,31600.0
2006-07-20 13:50:00,38.66,38.66,38.65,38.65,29000.0,17.6082,17.6082,17.6036,17.6036,29000.0
2006-07-20 13:55:00,38.65,38.66,38.64,38.65,19400.0,17.6036,17.6082,17.5991,17.6036,19400.0
2006-07-20 14:00:00,38.64,38.66,38.6,38.63,44600.0,17.5991,17.6082,17.5809,17.5945,44600.0
2006-07-20 14:05:00,38.65,38.65,38.56,38.58,35400.0,17.6036,17.6036,17.5626,17.5718,35400.0
2006-07-20 14:10:00,38.58,38.62,38.57,38.6,26800.0,17.5718,17.59,17.5672,17.5809,26800.0
2006-07-20 14:15:00,38.6,38.63,38.59,38.62,15600.0,17.5809,17.5945,17.5763,17.59,15600.0
2006-07-20 14:20:00,38.61,38.62,38.59,38.6,21200.0,17.5854,17.59,17.5763,17.5809,21200.0
2006-07-20 14:25:00,38.6,38.62,38.6,38.61,16600.0,17.5809,17.59,17.5809,17.5854,16600.0
2006-07-20 14:30:00,38.6,38.62,38.57,38.62,26000.0,17.5809,17.59,17.5672,17.59,26000.0
2006-07-20 14:35:00,38.61,38.62,38.59,38.6,26200.0,17.5854,17.59,17.5763,17.5809,26200.0
2006-07-20 14:40:00,38.6,38.65,38.59,38.63,74200.0,17.5809,17.6036,17.5763,17.5945,74200.0
2006-07-20 14:45:00,38.64,38.66,38.62,38.66,58400.0,17.5991,17.6082,17.59,17.6082,58400.0
2006-07-20 14:50:00,38.65,38.67,38.65,38.67,34200.0,17.6036,17.6127,17.6036,17.6127,34200.0
2006-07-20 14:55:00,38.67,38.68,38.59,38.6,77000.0,17.6127,17.6173,17.5763,17.5809,77000.0
2006-07-20 15:00:00,38.59,38.61,38.58,38.6,45800.0,17.5763,17.5854,17.5718,17.5809,45800.0
2006-07-20 15:05:00,38.6,38.65,38.6,38.61,36000.0,17.5809,17.6036,17.5809,17.5854,36000.0
2006-07-20 15:10:00,38.62,38.64,38.6,38.64,17400.0,17.59,17.5991,17.5809,17.5991,17400.0
2006-07-20 15:15:00,38.63,38.67,38.63,38.64,20600.0,17.5945,17.6127,17.5945,17.5991,20600.0
2006-07-20 15:20:00,38.65,38.65,38.57,38.6,39800.0,17.6036,17.6036,17.5672,17.5809,39800.0
2006-07-20 15:25:00,38.6,38.63,38.57,38.61,42400.0,17.5809,17.5945,17.5672,17.5854,42400.0
2006-07-20 15:30:00,38.62,38.62,38.58,38.6,19200.0,17.59,17.59,17.5718,17.5809,19200.0
2006-07-20 15:35:00,38.6,38.61,38.58,38.6,55000.0,17.5809,17.5854,17.5718,17.5809,55000.0
2006-07-20 15:40:00,38.6,38.6,38.58,38.59,91600.0,17.5809,17.5809,17.5718,17.5763,91600.0
2006-07-20 15:45:00,38.6,38.65,38.57,38.64,66800.0,17.5809,17.6036,17.5672,17.5991,66800.0
2006-07-20 15:50:00,38.64,38.64,38.6,38.6,67600.0,17.5991,17.5991,17.5809,17.5809,67600.0
2006-07-20 15:55:00,38.6,38.6,38.58,38.59,54800.0,17.5809,17.5809,17.5718,17.5763,54800.0
2006-07-21 09:30:00,38.95,38.95,38.79,38.8,525200.0,17.7403,17.7403,17.6674,17.672,525200.0
2006-07-21 09:35:00,38.81,38.82,38.77,38.82,42000.0,17.6765,17.6811,17.6583,17.6811,42000.0
2006-07-21 09:40:00,38.82,38.83,38.67,38.67,77200.0,17.6811,17.6856,17.6127,17.6127,77200.0
2006-07-21 09:45:00,38.67,38.69,38.63,38.66,26400.0,17.6127,17.6219,17.5945,17.6082,26400.0
2006-07-21 09:50:00,38.66,38.72,38.65,38.71,44400.0,17.6082,17.6355,17.6036,17.631,44400.0
2006-07-21 09:55:00,38.72,38.8,38.68,38.8,104600.0,17.6355,17.672,17.6173,17.672,104600.0
2006-07-21 10:00:00,38.8,38.82,38.74,38.79,37200.0,17.672,17.6811,17.6446,17.6674,37200.0
2006-07-21 10:05:00,38.77,38.81,38.77,38.81,24400.0,17.6583,17.6765,17.6583,17.6765,24400.0
2006-07-21 10:10:00,38.81,38.81,38.75,38.76,37600.0,17.6765,17.6765,17.6492,17.6537,37600.0
2006-07-21 10:15:00,38.76,38.81,38.75,38.79,48400.0,17.6537,17.6765,17.6492,17.6674,48400.0
2006-07-21 10:20:00,38.79,38.84,38.77,38.77,60600.0,17.6674,17.6902,17.6583,17.6583,60600.0
2006-07-21 10:25:00,38.77,38.77,38.71,38.77,37400.0,17.6583,17.6583,17.631,17.6583,37400.0
2006-07-21 10:30:00,38.8,38.8,38.75,38.79,40600.0,17.672,17.672,17.6492,17.6674,40600.0
2006-07-21 10:35:00,38.79,38.91,38.78,38.91,39800.0,17.6674,17.7221,17.6628,17.7221,39800.0
2006-07-21 10:40:00,38.91,38.92,38.85,38.85,25800.0,17.7221,17.7266,17.6947,17.6947,25800.0
2006-07-21 10:45:00,38.87,38.9,38.87,38.9,18600.0,17.7038,17.7175,17.7038,17.7175,18600.0
2006-07-21 10:50:00,38.9,38.92,38.88,38.88,24800.0,17.7175,17.7266,17.7084,17.7084,24800.0
2006-07-21 10:55:00,38.88,38.9,38.85,38.86,27800.0,17.7084,17.7175,17.6947,17.6993,27800.0
2006-07-21 11:00:00,38.85,38.85,38.83,38.83,24200.0,17.6947,17.6947,17.6856,17.6856,24200.0
2006-07-21 11:05:00,38.83,38.85,38.81,38.81,36800.0,17.6856,17.6947,17.6765,17.6765,36800.0
2006-07-21 11:10:00,38.82,38.82,38.76,38.76,79800.0,17.6811,17.6811,17.6537,17.6537,79800.0
2006-07-21 11:15:00,38.76,38.78,38.75,38.77,25400.0,17.6537,17.6628,17.6492,17.6583,25400.0
2006-07-21 11:20:00,38.79,38.8,38.77,38.77,24800.0,17.6674,17.672,17.6583,17.6583,24800.0
2006-07-21 11:25:00,38.77,38.77,38.74,38.74,19800.0,17.6583,17.6583,17.6446,17.6446,19800.0
2006-07-21 11:30:00,38.74,38.74,38.73,38.74,16000.0,17.6446,17.6446,17.6401,17.6446,16000.0
2006-07-21 11:35:00,38.74,38.74,38.7,38.71,24600.0,17.6446,17.6446,17.6264,17.631,24600.0
2006-07-21 11:40:00,38.71,38.71,38.68,38.7,31000.0,17.631,17.631,17.6173,17.6264,31000.0
2006-07-21 11:45:00,38.7,38.75,38.69,38.73,50600.0,17.6264,17.6492,17.6219,17.6401,50600.0
2006-07-21 11:50:00,38.74,38.79,38.74,38.77,24400.0,17.6446,17.6674,17.6446,17.6583,24400.0
2006-07-21 11:55:00,38.77,38.77,38.73,38.74,26400.0,17.6583,17.6583,17.6401,17.6446,26400.0
2006-07-21 12:00:00,38.74,38.74,38.7,38.7,16400.0,17.6446,17.6446,17.6264,17.6264,16400.0
2006-07-21 12:05:00,38.7,38.74,38.7,38.72,13800.0,17.6264,17.6446,17.6264,17.6355,13800.0
2006-07-21 12:10:00,38.71,38.74,38.68,38.73,24800.0,17.631,17.6446,17.6173,17.6401,24800.0
2006-07-21 12:15:00,38.71,38.73,38.67,38.71,17400.0,17.631,17.6401,17.6127,17.631,17400.0
2006-07-21 12:20:00,38.71,38.79,38.71,38.79,15000.0,17.631,17.6674,17.631,17.6674,15000.0
2006-07-21 12:25:00,38.79,38.81,38.77,38.81,8800.0,17.6674,17.6765,17.6583,17.6765,8800.0
2006-07-21 12:30:00,38.81,38.84,38.81,38.84,17800.0,17.6765,17.6902,17.6765,17.6902,17800.0
2006-07-21 12:35:00,38.85,38.85,38.77,38.8,43000.0,17.6947,17.6947,17.6583,17.672,43000.0
2006-07-21 12:40:00,38.81,38.85,38.8,38.85,11600.0,17.6765,17.6947,17.672,17.6947,11600.0
2006-07-21 12:45:00,38.85,38.87,38.8,38.84,37200.0,17.6947,17.7038,17.672,17.6902,37200.0
2006-07-21 12:50:00,38.84,38.85,38.8,38.85,29800.0,17.6902,17.6947,17.672,17.6947,29800.0
2006-07-21 12:55:00,38.85,38.87,38.83,38.84,12200.0,17.6947,17.7038,17.6856,17.6902,12200.0
2006-07-21 13:00:00,38.85,38.85,38.8,38.8,8800.0,17.6947,17.6947,17.672,17.672,8800.0
2006-07-21 13:05:00,38.81,38.9,38.81,38.87,24200.0,17.6765,17.7175,17.6765,17.7038,24200.0
2006-07-21 13:10:00,38.87,38.91,38.86,38.88,23200.0,17.7038,17.7221,17.6993,17.7084,23200.0
2006-07-21 13:15:00,38.88,38.9,38.87,38.89,9200.0,17.7084,17.7175,17.7038,17.7129,9200.0
2006-07-21 13:20:00,38.88,38.9,38.85,38.9,19400.0,17.7084,17.7175,17.6947,17.7175,19400.0
2006-07-21 13:25:00,38.9,38.91,38.88,38.88,8600.0,17.7175,17.7221,17.7084,17.7084,8600.0
2006-07-21 13:30:00,38.88,38.93,38.88,38.92,12600.0,17.7084,17.7312,17.7084,17.7266,12600.0
2006-07-21 13:35:00,38.93,38.93,38.88,38.9,20200.0,17.7312,17.7312,17.7084,17.7175,20200.0
2006-07-21 13:40:00,38.88,38.94,38.88,38.88,16600.0,17.7084,17.7357,17.7084,17.7084,16600.0
2006-07-21 13:45:00,38.88,38.95,38.88,38.95,8000.0,17.7084,17.7403,17.7084,17.7403,8000.0
2006-07-21 13:50:00,38.92,38.92,38.84,38.84,16400.0,17.7266,17.7266,17.6902,17.6902,16400.0
2006-07-21 13:55:00,38.84,38.84,38.81,38.81,17800.0,17.6902,17.6902,17.6765,17.6765,17800.0
2006-07-21 14:00:00,38.81,38.82,38.78,38.8,32600.0,17.6765,17.6811,17.6628,17.672,32600.0
2006-07-21 14:05:00,38.8,38.82,38.79,38.82,9000.0,17.672,17.6811,17.6674,17.6811,9000.0
2006-07-21 14:10:00,38.81,38.81,38.78,38.8,33600.0,17.6765,17.6765,17.6628,17.672,33600.0
2006-07-21 14:15:00,38.8,38.81,38.79,38.81,28000.0,17.672,17.6765,17.6674,17.6765,28000.0
2006-07-21 14:20:00,38.81,38.81,38.8,38.8,27400.0,17.6765,17.6765,17.672,17.672,27400.0
2006-07-21 14:25:00,38.8,38.85,38.8,38.84,42400.0,17.672,17.6947,17.672,17.6902,42400.0
2006-07-21 14:30:00,38.83,38.85,38.83,38.83,10400.0,17.6856,17.6947,17.6856,17.6856,10400.0
2006-07-21 14:35:00,38.84,38.85,38.84,38.84,69200.0,17.6902,17.6947,17.6902,17.6902,69200.0
2006-07-21 14:40:00,38.83,38.83,38.8,38.8,20200.0,17.6856,17.6856,17.672,17.672,20200.0
2006-07-21 14:45:00,38.81,38.81,38.77,38.77,13600.0,17.6765,17.6765,17.6583,17.6583,13600.0
2006-07-21 14:50:00,38.77,38.8,38.75,38.8,55000.0,17.6583,17.672,17.6492,17.672,55000.0
2006-07-21 14:55:00,38.79,38.8,38.77,38.77,28200.0,17.6674,17.672,17.6583,17.6583,28200.0
2006-07-21 15:00:00,38.78,38.81,38.76,38.76,83800.0,17.6628,17.6765,17.6537,17.6537,83800.0
2006-07-21 15:05:00,38.76,38.8,38.76,38.77,24600.0,17.6537,17.672,17.6537,17.6583,24600.0
2006-07-21 15:10:00,38.79,38.83,38.77,38.82,28400.0,17.6674,17.6856,17.6583,17.6811,28400.0
2006-07-21 15:15:00,38.81,38.82,38.77,38.77,15800.0,17.6765,17.6811,17.6583,17.6583,15800.0
2006-07-21 15:20:00,38.76,38.81,38.76,38.79,31200.0,17.6537,17.6765,17.6537,17.6674,31200.0
2006-07-21 15:25:00,38.79,38.79,38.76,38.76,16000.0,17.6674,17.6674,17.6537,17.6537,16000.0
2006-07-21 15:30:00,38.76,38.77,38.74,38.76,30600.0,17.6537,17.6583,17.6446,17.6537,30600.0
2006-07-21 15:35:00,38.76,38.79,38.74,38.76,32800.0,17.6537,17.6674,17.6446,17.6537,32800.0
2006-07-21 15:40:00,38.74,38.84,38.74,38.84,42000.0,17.6446,17.6902,17.6446,17.6902,42000.0
2006-07-21 15:45:00,38.84,38.86,38.81,38.83,40400.0,17.6902,17.6993,17.6765,17.6856,40400.0
2006-07-21 15:50:00,38.84,38.84,38.8,38.82,51400.0,17.6902,17.6902,17.672,17.6811,51400.0
2006-07-21 15:55:00,38.82,38.85,38.8,38.85,71000.0,17.6811,17.6947,17.672,17.6947,71000.0
2006-07-24 09:30:00,38.83,38.94,38.83,38.94,52600.0,17.6856,17.7357,17.6856,17.7357,52600.0
2006-07-24 09:35:00,38.92,38.92,38.85,38.87,55800.0,17.7266,17.7266,17.6947,17.7038,55800.0
2006-07-24 09:40:00,38.83,38.87,38.81,38.81,39400.0,17.6856,17.7038,17.6765,17.6765,39400.0
2006-07-24 09:45:00,38.82,38.85,38.82,38.85,43400.0,17.6811,17.6947,17.6811,17.6947,43400.0
2006-07-24 09:50:00,38.85,38.85,38.8,38.8,30200.0,17.6947,17.6947,17.672,17.672,30200.0
2006-07-24 09:55:00,38.81,38.85,38.8,38.82,14400.0,17.6765,17.6947,17.672,17.6811,14400.0
2006-07-24 10:00:00,38.84,38.84,38.77,38.77,5400.0,17.6902,17.6902,17.6583,17.6583,5400.0
2006-07-24 10:05:00,38.79,38.83,38.79,38.82,11200.0,17.6674,17.6856,17.6674,17.6811,11200.0
2006-07-24 10:10:00,38.82,38.83,38.75,38.79,62200.0,17.6811,17.6856,17.6492,17.6674,62200.0
2006-07-24 10:15:00,38.79,38.84,38.76,38.76,33600.0,17.6674,17.6902,17.6537,17.6537,33600.0
2006-07-24 10:20:00,38.76,38.83,38.75,38.81,40800.0,17.6537,17.6856,17.6492,17.6765,40800.0
2006-07-24 10:25:00,38.81,38.81,38.76,38.78,37800.0,17.6765,17.6765,17.6537,17.6628,37800.0
2006-07-24 10:30:00,38.79,38.79,38.74,38.74,58400.0,17.6674,17.6674,17.6446,17.6446,58400.0
2006-07-24 10:35:00,38.75,38.75,38.69,38.69,38600.0,17.6492,17.6492,17.6219,17.6219,38600.0
2006-07-24 10:40:00,38.69,38.71,38.65,38.68,39400.0,17.6219,17.631,17.6036,17.6173,39400.0
2006-07-24 10:45:00,38.67,38.72,38.67,38.72,19200.0,17.6127,17.6355,17.6127,17.6355,19200.0
2006-07-24 10:50:00,38.72,38.75,38.72,38.74,54200.0,17.6355,17.6492,17.6355,17.6446,54200.0
2006-07-24 10:55:00,38.74,38.75,38.72,38.74,123800.0,17.6446,17.6492,17.6355,17.6446,123800.0
2006-07-24 11:00:00,38.74,38.79,38.74,38.78,56400.0,17.6446,17.6674,17.6446,17.6628,56400.0
2006-07-24 11:05:00,38.78,38.8,38.77,38.79,32600.0,17.6628,17.672,17.6583,17.6674,32600.0
2006-07-24 11:10:00,38.79,38.84,38.77,38.83,71000.0,17.6674,17.6902,17.6583,17.6856,71000.0
2006-07-24 11:15:00,38.83,38.84,38.82,38.84,7000.0,17.6856,17.6902,17.6811,17.6902,7000.0
2006-07-24 11:20:00,38.83,38.83,38.8,38.81,21800.0,17.6856,17.6856,17.672,17.6765,21800.0
2006-07-24 11:25:00,38.82,38.83,38.81,38.81,15600.0,17.6811,17.6856,17.6765,17.6765,15600.0
2006-07-24 11:30:00,38.8,38.84,38.8,38.84,17000.0,17.672,17.6902,17.672,17.6902,17000.0
2006-07-24 11:35:00,38.84,38.84,38.83,38.83,11400.0,17.6902,17.6902,17.6856,17.6856,11400.0
2006-07-24 11:40:00,38.84,38.85,38.83,38.83,13200.0,17.6902,17.6947,17.6856,17.6856,13200.0
2006-07-24 11:45:00,38.83,38.85,38.81,38.84,46400.0,17.6856,17.6947,17.6765,17.6902,46400.0
2006-07-24 11:50:00,38.85,38.85,38.8,38.83,50000.0,17.6947,17.6947,17.672,17.6856,50000.0
2006-07-24 11:55:00,38.83,38.83,38.8,38.83,55600.0,17.6856,17.6856,17.672,17.6856,55600.0
2006-07-24 12:00:00,38.83,38.84,38.79,38.84,69600.0,17.6856,17.6902,17.6674,17.6902,69600.0
2006-07-24 12:05:00,38.84,38.84,38.82,38.83,21400.0,17.6902,17.6902,17.6811,17.6856,21400.0
2006-07-24 12:10:00,38.84,38.84,38.83,38.83,3600.0,17.6902,17.6902,17.6856,17.6856,3600.0
2006-07-24 12:15:00,38.83,38.84,38.82,38.83,3800.0,17.6856,17.6902,17.6811,17.6856,3800.0
2006-07-24 12:20:00,38.83,38.85,38.83,38.85,21000.0,17.6856,17.6947,17.6856,17.6947,21000.0
2006-07-24 12:25:00,38.84,38.85,38.77,38.77,50400.0,17.6902,17.6947,17.6583,17.6583,50400.0
2006-07-24 12:30:00,38.76,38.76,38.71,38.72,8600.0,17.6537,17.6537,17.631,17.6355,8600.0
2006-07-24 12:35:00,38.71,38.72,38.68,38.68,17600.0,17.631,17.6355,17.6173,17.6173,17600.0
2006-07-24 12:40:00,38.68,38.7,38.68,38.7,10200.0,17.6173,17.6264,17.6173,17.6264,10200.0
2006-07-24 12:45:00,38.7,38.72,38.7,38.7,4400.0,17.6264,17.6355,17.6264,17.6264,4400.0
2006-07-24 12:50:00,38.71,38.71,38.67,38.69,21400.0,17.631,17.631,17.6127,17.6219,21400.0
2006-07-24 12:55:00,38.69,38.71,38.67,38.7,51800.0,17.6219,17.631,17.6127,17.6264,51800.0
2006-07-24 13:00:00,38.69,38.72,38.69,38.72,44400.0,17.6219,17.6355,17.6219,17.6355,44400.0
2006-07-24 13:05:00,38.73,38.76,38.72,38.74,15200.0,17.6401,17.6537,17.6355,17.6446,15200.0
2006-07-24 13:10:00,38.75,38.77,38.74,38.75,7800.0,17.6492,17.6583,17.6446,17.6492,7800.0
2006-07-24 13:15:00,38.75,38.75,38.72,38.73,23000.0,17.6492,17.6492,17.6355,17.6401,23000.0
2006-07-24 13:20:00,38.75,38.75,38.74,38.74,2800.0,17.6492,17.6492,17.6446,17.6446,2800.0
2006-07-24 13:25:00,38.74,38.74,38.73,38.74,7200.0,17.6446,17.6446,17.6401,17.6446,7200.0
2006-07-24 13:30:00,38.73,38.73,38.7,38.73,18200.0,17.6401,17.6401,17.6264,17.6401,18200.0
2006-07-24 13:35:00,38.73,38.74,38.72,38.74,17400.0,17.6401,17.6446,17.6355,17.6446,17400.0
2006-07-24 13:40:00,38.74,38.77,38.74,38.77,13600.0,17.6446,17.6583,17.6446,17.6583,13600.0
2006-07-24 13:45:00,38.77,38.79,38.76,38.76,12800.0,17.6583,17.6674,17.6537,17.6537,12800.0
2006-07-24 13:50:00,38.76,38.77,38.74,38.75,13400.0,17.6537,17.6583,17.6446,17.6492,13400.0
2006-07-24 13:55:00,38.75,38.79,38.74,38.75,21800.0,17.6492,17.6674,17.6446,17.6492,21800.0
2006-07-24 14:00:00,38.75,38.78,38.74,38.77,21400.0,17.6492,17.6628,17.6446,17.6583,21400.0
2006-07-24 14:05:00,38.77,38.77,38.76,38.76,17400.0,17.6583,17.6583,17.6537,17.6537,17400.0
2006-07-24 14:10:00,38.77,38.77,38.74,38.76,24400.0,17.6583,17.6583,17.6446,17.6537,24400.0
2006-07-24 14:15:00,38.75,38.76,38.74,38.74,8400.0,17.6492,17.6537,17.6446,17.6446,8400.0
2006-07-24 14:20:00,38.74,38.78,38.74,38.77,13200.0,17.6446,17.6628,17.6446,17.6583,13200.0
2006-07-24 14:25:00,38.77,38.78,38.74,38.74,17600.0,17.6583,17.6628,17.6446,17.6446,17600.0
2006-07-24 14:30:00,38.75,38.78,38.74,38.76,25600.0,17.6492,17.6628,17.6446,17.6537,25600.0
2006-07-24 14:35:00,38.77,38.79,38.77,38.78,38600.0,17.6583,17.6674,17.6583,17.6628,38600.0
2006-07-24 14:40:00,38.78,38.79,38.76,38.76,50200.0,17.6628,17.6674,17.6537,17.6537,50200.0
2006-07-24 14:45:00,38.76,38.78,38.75,38.77,19200.0,17.6537,17.6628,17.6492,17.6583,19200.0
2006-07-24 14:50:00,38.77,38.78,38.75,38.77,31200.0,17.6583,17.6628,17.6492,17.6583,31200.0
2006-07-24 14:55:00,38.77,38.77,38.74,38.77,16600.0,17.6583,17.6583,17.6446,17.6583,16600.0
2006-07-24 15:00:00,38.76,38.77,38.73,38.74,29600.0,17.6537,17.6583,17.6401,17.6446,29600.0
2006-07-24 15:05:00,38.74,38.74,38.71,38.73,23800.0,17.6446,17.6446,17.631,17.6401,23800.0
2006-07-24 15:10:00,38.72,38.77,38.71,38.71,48200.0,17.6355,17.6583,17.631,17.631,48200.0
2006-07-24 15:15:00,38.71,38.72,38.71,38.72,9000.0,17.631,17.6355,17.631,17.6355,9000.0
2006-07-24 15:20:00,38.72,38.73,38.68,38.7,64000.0,17.6355,17.6401,17.6173,17.6264,64000.0
2006-07-24 15:25:00,38.7,38.77,38.7,38.76,21200.0,17.6264,17.6583,17.6264,17.6537,21200.0
2006-07-24 15:30:00,38.76,38.79,38.76,38.77,23000.0,17.6537,17.6674,17.6537,17.6583,23000.0
2006-07-24 15:35:00,38.77,38.8,38.76,38.79,22600.0,17.6583,17.672,17.6537,17.6674,22600.0
2006-07-24 15:40:00,38.79,38.81,38.79,38.81,20400.0,17.6674,17.6765,17.6674,17.6765,20400.0
2006-07-24 15:45:00,38.81,38.82,38.78,38.79,52000.0,17.6765,17.6811,17.6628,17.6674,52000.0
2006-07-24 15:50:00,38.79,38.8,38.73,38.74,52600.0,17.6674,17.672,17.6401,17.6446,52600.0
2006-07-24 15:55:00,38.74,38.76,38.71,38.72,64600.0,17.6446,17.6537,17.631,17.6355,64600.0
2006-07-25 09:30:00,38.54,38.54,38.51,38.51,71400.0,17.5535,17.5535,17.5399,17.5399,71400.0
2006-07-25 09:35:00,38.51,38.59,38.48,38.59,64400.0,17.5399,17.5763,17.5262,17.5763,64400.0
2006-07-25 09:40:00,38.59,38.63,38.57,38.58,37200.0,17.5763,17.5945,17.5672,17.5718,37200.0
2006-07-25 09:45:00,38.58,38.58,38.49,38.5,105600.0,17.5718,17.5718,17.5308,17.5353,105600.0
2006-07-25 09:50:00,38.49,38.52,38.49,38.52,41000.0,17.5308,17.5444,17.5308,17.5444,41000.0
2006-07-25 09:55:00,38.52,38.55,38.49,38.49,37200.0,17.5444,17.5581,17.5308,17.5308,37200.0
2006-07-25 10:00:00,38.49,38.58,38.49,38.54,47000.0,17.5308,17.5718,17.5308,17.5535,47000.0
2006-07-25 10:05:00,38.57,38.58,38.52,38.54,26600.0,17.5672,17.5718,17.5444,17.5535,26600.0
2006-07-25 10:10:00,38.53,38.59,38.53,38.55,40000.0,17.549,17.5763,17.549,17.5581,40000.0
2006-07-25 10:15:00,38.55,38.59,38.53,38.55,47200.0,17.5581,17.5763,17.549,17.5581,47200.0
2006-07-25 10:20:00,38.55,38.59,38.54,38.57,27600.0,17.5581,17.5763,17.5535,17.5672,27600.0
2006-07-25 10:25:00,38.57,38.63,38.56,38.63,42800.0,17.5672,17.5945,17.5626,17.5945,42800.0
2006-07-25 10:30:00,38.63,38.69,38.63,38.69,44600.0,17.5945,17.6219,17.5945,17.6219,44600.0
2006-07-25 10:35:00,38.69,38.7,38.62,38.63,53200.0,17.6219,17.6264,17.59,17.5945,53200.0
2006-07-25 10:40:00,38.63,38.64,38.6,38.62,49600.0,17.5945,17.5991,17.5809,17.59,49600.0
2006-07-25 10:45:00,38.62,38.63,38.52,38.54,36000.0,17.59,17.5945,17.5444,17.5535,36000.0
2006-07-25 10:50:00,38.56,38.6,38.52,38.59,52800.0,17.5626,17.5809,17.5444,17.5763,52800.0
2006-07-25 10:55:00,38.59,38.62,38.58,38.6,34400.0,17.5763,17.59,17.5718,17.5809,34400.0
2006-07-25 11:00:00,38.62,38.62,38.58,38.61,26400.0,17.59,17.59,17.5718,17.5854,26400.0
2006-07-25 11:05:00,38.62,38.64,38.59,38.62,27800.0,17.59,17.5991,17.5763,17.59,27800.0
2006-07-25 11:10:00,38.62,38.65,38.61,38.64,29800.0,17.59,17.6036,17.5854,17.5991,29800.0
2006-07-25 11:15:00,38.64,38.65,38.6,38.63,36400.0,17.5991,17.6036,17.5809,17.5945,36400.0
2006-07-25 11:20:00,38.63,38.7,38.63,38.69,27800.0,17.5945,17.6264,17.5945,17.6219,27800.0
2006-07-25 11:25:00,38.69,38.73,38.69,38.73,28600.0,17.6219,17.6401,17.6219,17.6401,28600.0
2006-07-25 11:30:00,38.72,38.73,38.68,38.73,25400.0,17.6355,17.6401,17.6173,17.6401,25400.0
2006-07-25 11:35:00,38.73,38.76,38.67,38.7,45000.0,17.6401,17.6537,17.6127,17.6264,45000.0
2006-07-25 11:40:00,38.69,38.69,38.63,38.67,35200.0,17.6219,17.6219,17.5945,17.6127,35200.0
2006-07-25 11:45:00,38.67,38.67,38.63,38.65,17200.0,17.6127,17.6127,17.5945,17.6036,17200.0
2006-07-25 11:50:00,38.65,38.67,38.62,38.63,27800.0,17.6036,17.6127,17.59,17.5945,27800.0
2006-07-25 11:55:00,38.64,38.67,38.62,38.62,21000.0,17.5991,17.6127,17.59,17.59,21000.0
2006-07-25 12:00:00,38.62,38.67,38.6,38.67,23400.0,17.59,17.6127,17.5809,17.6127,23400.0
2006-07-25 12:05:00,38.67,38.67,38.63,38.66,26000.0,17.6127,17.6127,17.5945,17.6082,26000.0
2006-07-25 12:10:00,38.67,38.74,38.67,38.74,25600.0,17.6127,17.6446,17.6127,17.6446,25600.0
2006-07-25 12:15:00,38.74,38.75,38.73,38.74,25800.0,17.6446,17.6492,17.6401,17.6446,25800.0
2006-07-25 12:20:00,38.74,38.83,38.74,38.81,43600.0,17.6446,17.6856,17.6446,17.6765,43600.0
2006-07-25 12:25:00,38.81,38.81,38.76,38.79,44600.0,17.6765,17.6765,17.6537,17.6674,44600.0
2006-07-25 12:30:00,38.8,38.83,38.76,38.79,36000.0,17.672,17.6856,17.6537,17.6674,36000.0
2006-07-25 12:35:00,38.8,38.81,38.75,38.77,14000.0,17.672,17.6765,17.6492,17.6583,14000.0
2006-07-25 12:40:00,38.77,38.8,38.75,38.8,16400.0,17.6583,17.672,17.6492,17.672,16400.0
2006-07-25 12:45:00,38.8,38.81,38.77,38.81,28400.0,17.672,17.6765,17.6583,17.6765,28400.0
2006-07-25 12:50:00,38.79,38.81,38.76,38.79,17600.0,17.6674,17.6765,17.6537,17.6674,17600.0
2006-07-25 12:55:00,38.79,38.82,38.77,38.81,18400.0,17.6674,17.6811,17.6583,17.6765,18400.0
2006-07-25 13:00:00,38.81,38.81,38.77,38.77,16000.0,17.6765,17.6765,17.6583,17.6583,16000.0
2006-07-25 13:05:00,38.76,38.77,38.73,38.74,28800.0,17.6537,17.6583,17.6401,17.6446,28800.0
2006-07-25 13:10:00,38.75,38.8,38.75,38.79,16200.0,17.6492,17.672,17.6492,17.6674,16200.0
2006-07-25 13:15:00,38.79,38.81,38.77,38.8,10800.0,17.6674,17.6765,17.6583,17.672,10800.0
2006-07-25 13:20:00,38.81,38.81,38.76,38.77,14000.0,17.6765,17.6765,17.6537,17.6583,14000.0
2006-07-25 13:25:00,38.77,38.79,38.76,38.77,8000.0,17.6583,17.6674,17.6537,17.6583,8000.0
2006-07-25 13:30:00,38.77,38.79,38.74,38.74,17400.0,17.6583,17.6674,17.6446,17.6446,17400.0
2006-07-25 13:35:00,38.76,38.77,38.75,38.77,18400.0,17.6537,17.6583,17.6492,17.6583,18400.0
2006-07-25 13:40:00,38.76,38.77,38.76,38.77,28200.0,17.6537,17.6583,17.6537,17.6583,28200.0
2006-07-25 13:45:00,38.77,38.77,38.77,38.77,13000.0,17.6583,17.6583,17.6583,17.6583,13000.0
2006-07-25 13:50:00,38.77,38.8,38.77,38.79,26400.0,17.6583,17.672,17.6583,17.6674,26400.0
2006-07-25 13:55:00,38.77,38.79,38.77,38.79,14400.0,17.6583,17.6674,17.6583,17.6674,14400.0
2006-07-25 14:00:00,38.79,38.82,38.77,38.77,27000.0,17.6674,17.6811,17.6583,17.6583,27000.0
2006-07-25 14:05:00,38.77,38.8,38.75,38.8,16600.0,17.6583,17.672,17.6492,17.672,16600.0
2006-07-25 14:10:00,38.8,38.82,38.77,38.8,27400.0,17.672,17.6811,17.6583,17.672,27400.0
2006-07-25 14:15:00,38.8,38.82,38.79,38.8,20800.0,17.672,17.6811,17.6674,17.672,20800.0
2006-07-25 14:20:00,38.8,38.82,38.76,38.81,25000.0,17.672,17.6811,17.6537,17.6765,25000.0
2006-07-25 14:25:00,38.81,38.82,38.79,38.82,15600.0,17.6765,17.6811,17.6674,17.6811,15600.0
2006-07-25 14:30:00,38.81,38.87,38.8,38.87,43000.0,17.6765,17.7038,17.672,17.7038,43000.0
2006-07-25 14:35:00,38.85,38.85,38.8,38.84,25800.0,17.6947,17.6947,17.672,17.6902,25800.0
2006-07-25 14:40:00,38.84,38.87,38.8,38.84,33400.0,17.6902,17.7038,17.672,17.6902,33400.0
2006-07-25 14:45:00,38.83,38.89,38.81,38.88,69200.0,17.6856,17.7129,17.6765,17.7084,69200.0
2006-07-25 14:50:00,38.89,38.91,38.88,38.88,37600.0,17.7129,17.7221,17.7084,17.7084,37600.0
2006-07-25 14:55:00,38.89,38.9,38.88,38.89,17800.0,17.7129,17.7175,17.7084,17.7129,17800.0
2006-07-25 15:00:00,38.89,38.99,38.88,38.99,53600.0,17.7129,17.7585,17.7084,17.7585,53600.0
2006-07-25 15:05:00,38.98,38.99,38.96,38.99,42000.0,17.7539,17.7585,17.7448,17.7585,42000.0
2006-07-25 15:10:00,38.99,39.0,38.93,39.0,36600.0,17.7585,17.763,17.7312,17.763,36600.0
2006-07-25 15:15:00,39.0,39.06,38.99,39.06,54800.0,17.763,17.7904,17.7585,17.7904,54800.0
2006-07-25 15:20:00,39.06,39.07,39.05,39.06,50800.0,17.7904,17.7949,17.7858,17.7904,50800.0
2006-07-25 15:25:00,39.06,39.07,39.02,39.05,50200.0,17.7904,17.7949,17.7722,17.7858,50200.0
2006-07-25 15:30:00,39.05,39.14,39.05,39.13,52800.0,17.7858,17.8268,17.7858,17.8223,52800.0
2006-07-25 15:35:00,39.12,39.13,39.1,39.1,51800.0,17.8177,17.8223,17.8086,17.8086,51800.0
2006-07-25 15:40:00,39.1,39.1,38.99,38.99,72200.0,17.8086,17.8086,17.7585,17.7585,72200.0
2006-07-25 15:45:00,38.99,39.04,38.99,39.04,81000.0,17.7585,17.7813,17.7585,17.7813,81000.0
2006-07-25 15:50:00,39.04,39.07,39.03,39.07,63600.0,17.7813,17.7949,17.7767,17.7949,63600.0
2006-07-25 15:55:00,39.06,39.08,39.05,39.05,58800.0,17.7904,17.7995,17.7858,17.7858,58800.0
2006-07-26 09:30:00,39.01,39.01,38.93,38.98,42600.0,17.7676,17.7676,17.7312,17.7539,42600.0
2006-07-26 09:35:00,38.98,38.99,38.96,38.99,34200.0,17.7539,17.7585,17.7448,17.7585,34200.0
2006-07-26 09:40:00,38.96,39.07,38.96,39.06,34400.0,17.7448,17.7949,17.7448,17.7904,34400.0
2006-07-26 09:45:00,39.05,39.1,39.05,39.1,23400.0,17.7858,17.8086,17.7858,17.8086,23400.0
2006-07-26 09:50:00,39.1,39.1,39.04,39.04,39000.0,17.8086,17.8086,17.7813,17.7813,39000.0
2006-07-26 09:55:00,39.04,39.05,39.01,39.03,19000.0,17.7813,17.7858,17.7676,17.7767,19000.0
2006-07-26 10:00:00,39.06,39.09,39.04,39.09,21600.0,17.7904,17.804,17.7813,17.804,21600.0
2006-07-26 10:05:00,39.09,39.13,39.09,39.13,16000.0,17.804,17.8223,17.804,17.8223,16000.0
2006-07-26 10:10:00,39.13,39.19,39.13,39.18,19000.0,17.8223,17.8496,17.8223,17.845,19000.0
2006-07-26 10:15:00,39.18,39.19,39.14,39.16,27800.0,17.845,17.8496,17.8268,17.8359,27800.0
2006-07-26 10:20:00,39.17,39.18,39.17,39.17,14200.0,17.8405,17.845,17.8405,17.8405,14200.0
2006-07-26 10:25:00,39.18,39.29,39.18,39.25,23000.0,17.845,17.8951,17.845,17.8769,23000.0
2006-07-26 10:30:00,39.27,39.3,39.23,39.23,72000.0,17.886,17.8997,17.8678,17.8678,72000.0
2006-07-26 10:35:00,39.24,39.29,39.23,39.27,49000.0,17.8724,17.8951,17.8678,17.886,49000.0
2006-07-26 10:40:00,39.27,39.29,39.26,39.28,118200.0,17.886,17.8951,17.8815,17.8906,118200.0
2006-07-26 10:45:00,39.28,39.29,39.23,39.25,44400.0,17.8906,17.8951,17.8678,17.8769,44400.0
2006-07-26 10:50:00,39.26,39.38,39.24,39.29,68200.0,17.8815,17.9361,17.8724,17.8951,68200.0
2006-07-26 10:55:00,39.27,39.28,39.2,39.22,71400.0,17.886,17.8906,17.8541,17.8633,71400.0
2006-07-26 11:00:00,39.22,39.23,39.19,39.19,54400.0,17.8633,17.8678,17.8496,17.8496,54400.0
2006-07-26 11:05:00,39.19,39.31,39.18,39.29,45800.0,17.8496,17.9042,17.845,17.8951,45800.0
2006-07-26 11:10:00,39.29,39.31,39.21,39.24,59600.0,17.8951,17.9042,17.8587,17.8724,59600.0
2006-07-26 11:15:00,39.26,39.3,39.23,39.29,65800.0,17.8815,17.8997,17.8678,17.8951,65800.0
2006-07-26 11:20:00,39.29,39.3,39.18,39.18,49800.0,17.8951,17.8997,17.845,17.845,49800.0
2006-07-26 11:25:00,39.18,39.2,39.18,39.2,41200.0,17.845,17.8541,17.845,17.8541,41200.0
2006-07-26 11:30:00,39.2,39.24,39.2,39.24,21600.0,17.8541,17.8724,17.8541,17.8724,21600.0
2006-07-26 11:35:00,39.24,39.24,39.23,39.24,19000.0,17.8724,17.8724,17.8678,17.8724,19000.0
2006-07-26 11:40:00,39.24,39.24,39.17,39.19,50600.0,17.8724,17.8724,17.8405,17.8496,50600.0
2006-07-26 11:45:00,39.18,39.24,39.18,39.22,26800.0,17.845,17.8724,17.845,17.8633,26800.0
2006-07-26 11:50:00,39.22,39.25,39.22,39.24,28600.0,17.8633,17.8769,17.8633,17.8724,28600.0
2006-07-26 11:55:00,39.24,39.24,39.22,39.23,19600.0,17.8724,17.8724,17.8633,17.8678,19600.0
2006-07-26 12:00:00,39.22,39.24,39.21,39.24,30000.0,17.8633,17.8724,17.8587,17.8724,30000.0
2006-07-26 12:05:00,39.24,39.25,39.23,39.25,26400.0,17.8724,17.8769,17.8678,17.8769,26400.0
2006-07-26 12:10:00,39.25,39.32,39.25,39.32,49800.0,17.8769,17.9088,17.8769,17.9088,49800.0
2006-07-26 12:15:00,39.32,39.32,39.27,39.27,20400.0,17.9088,17.9088,17.886,17.886,20400.0
2006-07-26 12:20:00,39.27,39.31,39.26,39.31,23800.0,17.886,17.9042,17.8815,17.9042,23800.0
2006-07-26 12:25:00,39.31,39.33,39.26,39.31,45000.0,17.9042,17.9134,17.8815,17.9042,45000.0
2006-07-26 12:30:00,39.31,39.32,39.27,39.29,25200.0,17.9042,17.9088,17.886,17.8951,25200.0
2006-07-26 12:35:00,39.27,39.27,39.22,39.27,13800.0,17.886,17.886,17.8633,17.886,13800.0
2006-07-26 12:40:00,39.26,39.3,39.2,39.29,36600.0,17.8815,17.8997,17.8541,17.8951,36600.0
2006-07-26 12:45:00,39.3,39.3,39.18,39.21,52800.0,17.8997,17.8997,17.845,17.8587,52800.0
2006-07-26 12:50:00,39.25,39.3,39.25,39.27,39400.0,17.8769,17.8997,17.8769,17.886,39400.0
2006-07-26 12:55:00,39.28,39.28,39.24,39.24,12400.0,17.8906,17.8906,17.8724,17.8724,12400.0
2006-07-26 13:00:00,39.25,39.28,39.24,39.24,57000.0,17.8769,17.8906,17.8724,17.8724,57000.0
2006-07-26 13:05:00,39.23,39.24,39.21,39.23,15400.0,17.8678,17.8724,17.8587,17.8678,15400.0
2006-07-26 13:10:00,39.23,39.24,39.23,39.23,5800.0,17.8678,17.8724,17.8678,17.8678,5800.0
2006-07-26 13:15:00,39.24,39.24,39.2,39.2,16000.0,17.8724,17.8724,17.8541,17.8541,16000.0
2006-07-26 13:20:00,39.2,39.22,39.19,39.22,74000.0,17.8541,17.8633,17.8496,17.8633,74000.0
2006-07-26 13:25:00,39.23,39.27,39.21,39.21,26800.0,17.8678,17.886,17.8587,17.8587,26800.0
2006-07-26 13:30:00,39.2,39.21,39.2,39.21,30400.0,17.8541,17.8587,17.8541,17.8587,30400.0
2006-07-26 13:35:00,39.21,39.25,39.2,39.24,10600.0,17.8587,17.8769,17.8541,17.8724,10600.0
2006-07-26 13:40:00,39.24,39.25,39.24,39.24,9600.0,17.8724,17.8769,17.8724,17.8724,9600.0
2006-07-26 13:45:00,39.24,39.27,39.22,39.27,30600.0,17.8724,17.886,17.8633,17.886,30600.0
2006-07-26 13:50:00,39.27,39.3,39.24,39.24,62200.0,17.886,17.8997,17.8724,17.8724,62200.0
2006-07-26 13:55:00,39.24,39.24,39.22,39.22,14000.0,17.8724,17.8724,17.8633,17.8633,14000.0
2006-07-26 14:00:00,39.21,39.24,39.16,39.16,38200.0,17.8587,17.8724,17.8359,17.8359,38200.0
2006-07-26 14:05:00,39.15,39.2,39.13,39.2,28400.0,17.8314,17.8541,17.8223,17.8541,28400.0
2006-07-26 14:10:00,39.2,39.27,39.19,39.25,66800.0,17.8541,17.886,17.8496,17.8769,66800.0
2006-07-26 14:15:00,39.25,39.31,39.25,39.28,39200.0,17.8769,17.9042,17.8769,17.8906,39200.0
2006-07-26 14:20:00,39.27,39.29,39.23,39.25,47200.0,17.886,17.8951,17.8678,17.8769,47200.0
2006-07-26 14:25:00,39.23,39.24,39.19,39.24,24800.0,17.8678,17.8724,17.8496,17.8724,24800.0
2006-07-26 14:30:00,39.23,39.25,39.21,39.24,37400.0,17.8678,17.8769,17.8587,17.8724,37400.0
2006-07-26 14:35:00,39.24,39.24,39.22,39.24,32800.0,17.8724,17.8724,17.8633,17.8724,32800.0
2006-07-26 14:40:00,39.24,39.24,39.21,39.23,58800.0,17.8724,17.8724,17.8587,17.8678,58800.0
2006-07-26 14:45:00,39.23,39.25,39.19,39.24,58600.0,17.8678,17.8769,17.8496,17.8724,58600.0
2006-07-26 14:50:00,39.24,39.29,39.23,39.27,51200.0,17.8724,17.8951,17.8678,17.886,51200.0
2006-07-26 14:55:00,39.27,39.27,39.23,39.24,39200.0,17.886,17.886,17.8678,17.8724,39200.0
2006-07-26 15:00:00,39.23,39.25,39.23,39.24,34200.0,17.8678,17.8769,17.8678,17.8724,34200.0
2006-07-26 15:05:00,39.24,39.29,39.24,39.27,48800.0,17.8724,17.8951,17.8724,17.886,48800.0
2006-07-26 15:10:00,39.26,39.27,39.24,39.25,45800.0,17.8815,17.886,17.8724,17.8769,45800.0
2006-07-26 15:15:00,39.24,39.27,39.24,39.25,48000.0,17.8724,17.886,17.8724,17.8769,48000.0
2006-07-26 15:20:00,39.26,39.29,39.26,39.27,52200.0,17.8815,17.8951,17.8815,17.886,52200.0
2006-07-26 15:25:00,39.27,39.3,39.27,39.3,63600.0,17.886,17.8997,17.886,17.8997,63600.0
2006-07-26 15:30:00,39.3,39.33,39.29,39.29,34000.0,17.8997,17.9134,17.8951,17.8951,34000.0
2006-07-26 15:35:00,39.3,39.34,39.29,39.34,54800.0,17.8997,17.9179,17.8951,17.9179,54800.0
2006-07-26 15:40:00,39.34,39.34,39.31,39.32,47200.0,17.9179,17.9179,17.9042,17.9088,47200.0
2006-07-26 15:45:00,39.32,39.32,39.27,39.29,58800.0,17.9088,17.9088,17.886,17.8951,58800.0
2006-07-26 15:50:00,39.28,39.29,39.27,39.29,94600.0,17.8906,17.8951,17.886,17.8951,94600.0
2006-07-26 15:55:00,39.29,39.33,39.27,39.33,188800.0,17.8951,17.9134,17.886,17.9134,188800.0
2006-07-27 09:30:00,39.36,39.38,39.36,39.38,27000.0,17.927,17.9361,17.927,17.9361,27000.0
2006-07-27 09:35:00,39.37,39.44,39.35,39.42,19400.0,17.9316,17.9635,17.9225,17.9543,19400.0
2006-07-27 09:40:00,39.43,39.51,39.43,39.48,36400.0,17.9589,17.9953,17.9589,17.9817,36400.0
2006-07-27 09:45:00,39.5,39.52,39.45,39.45,32000.0,17.9908,17.9999,17.968,17.968,32000.0
2006-07-27 09:50:00,39.46,39.52,39.43,39.46,59200.0,17.9726,17.9999,17.9589,17.9726,59200.0
2006-07-27 09:55:00,39.47,39.6,39.44,39.44,54400.0,17.9771,18.0363,17.9635,17.9635,54400.0
2006-07-27 10:00:00,39.44,39.52,39.43,39.48,54400.0,17.9635,17.9999,17.9589,17.9817,54400.0
2006-07-27 10:05:00,39.48,39.59,39.48,39.51,38000.0,17.9817,18.0318,17.9817,17.9953,38000.0
2006-07-27 10:10:00,39.51,39.67,39.5,39.63,90400.0,17.9953,18.0682,17.9908,18.05,90400.0
2006-07-27 10:15:00,39.66,39.66,39.62,39.64,52400.0,18.0637,18.0637,18.0454,18.0545,52400.0
2006-07-27 10:20:00,39.64,39.64,39.6,39.6,16600.0,18.0545,18.0545,18.0363,18.0363,16600.0
2006-07-27 10:25:00,39.6,39.6,39.58,39.6,17200.0,18.0363,18.0363,18.0272,18.0363,17200.0
2006-07-27 10:30:00,39.6,39.69,39.6,39.67,30200.0,18.0363,18.0773,18.0363,18.0682,30200.0
2006-07-27 10:35:00,39.67,39.67,39.65,39.65,38800.0,18.0682,18.0682,18.0591,18.0591,38800.0
2006-07-27 10:40:00,39.65,39.66,39.63,39.65,35800.0,18.0591,18.0637,18.05,18.0591,35800.0
2006-07-27 10:45:00,39.65,39.72,39.65,39.7,17800.0,18.0591,18.091,18.0591,18.0819,17800.0
2006-07-27 10:50:00,39.69,39.72,39.68,39.71,39200.0,18.0773,18.091,18.0728,18.0864,39200.0
2006-07-27 10:55:00,39.7,39.75,39.7,39.74,44400.0,18.0819,18.1046,18.0819,18.1001,44400.0
2006-07-27 11:00:00,39.74,39.77,39.74,39.74,23200.0,18.1001,18.1138,18.1001,18.1001,23200.0
2006-07-27 11:05:00,39.76,39.82,39.74,39.79,45000.0,18.1092,18.1365,18.1001,18.1229,45000.0
2006-07-27 11:10:00,39.79,39.81,39.74,39.81,38600.0,18.1229,18.132,18.1001,18.132,38600.0
2006-07-27 11:15:00,39.81,39.83,39.77,39.78,65800.0,18.132,18.1411,18.1138,18.1183,65800.0
2006-07-27 11:20:00,39.77,39.8,39.77,39.78,22000.0,18.1138,18.1274,18.1138,18.1183,22000.0
2006-07-27 11:25:00,39.77,39.8,39.77,39.8,46400.0,18.1138,18.1274,18.1138,18.1274,46400.0
2006-07-27 11:30:00,39.8,39.8,39.76,39.77,44600.0,18.1274,18.1274,18.1092,18.1138,44600.0
2006-07-27 11:35:00,39.77,39.77,39.76,39.77,9200.0,18.1138,18.1138,18.1092,18.1138,9200.0
2006-07-27 11:40:00,39.76,39.76,39.68,39.7,33800.0,18.1092,18.1092,18.0728,18.0819,33800.0
2006-07-27 11:45:00,39.7,39.74,39.69,39.7,43600.0,18.0819,18.1001,18.0773,18.0819,43600.0
2006-07-27 11:50:00,39.7,39.7,39.63,39.63,14200.0,18.0819,18.0819,18.05,18.05,14200.0
2006-07-27 11:55:00,39.63,39.65,39.62,39.63,18000.0,18.05,18.0591,18.0454,18.05,18000.0
2006-07-27 12:00:00,39.63,39.65,39.62,39.62,39000.0,18.05,18.0591,18.0454,18.0454,39000.0
2006-07-27 12:05:00,39.63,39.65,39.62,39.64,8200.0,18.05,18.0591,18.0454,18.0545,8200.0
2006-07-27 12:10:00,39.64,39.65,39.63,39.63,12800.0,18.0545,18.0591,18.05,18.05,12800.0
2006-07-27 12:15:00,39.63,39.63,39.6,39.62,18000.0,18.05,18.05,18.0363,18.0454,18000.0
2006-07-27 12:20:00,39.6,39.62,39.6,39.62,5400.0,18.0363,18.0454,18.0363,18.0454,5400.0
2006-07-27 12:25:00,39.62,39.63,39.57,39.57,32400.0,18.0454,18.05,18.0227,18.0227,32400.0
2006-07-27 12:30:00,39.57,39.6,39.56,39.57,10800.0,18.0227,18.0363,18.0181,18.0227,10800.0
2006-07-27 12:35:00,39.57,39.58,39.57,39.57,11600.0,18.0227,18.0272,18.0227,18.0227,11600.0
2006-07-27 12:40:00,39.56,39.56,39.54,39.56,14400.0,18.0181,18.0181,18.009,18.0181,14400.0
2006-07-27 12:45:00,39.56,39.57,39.55,39.55,8600.0,18.0181,18.0227,18.0136,18.0136,8600.0
2006-07-27 12:50:00,39.56,39.6,39.56,39.59,42200.0,18.0181,18.0363,18.0181,18.0318,42200.0
2006-07-27 12:55:00,39.59,39.62,39.59,39.6,27800.0,18.0318,18.0454,18.0318,18.0363,27800.0
2006-07-27 13:00:00,39.6,39.63,39.6,39.61,3400.0,18.0363,18.05,18.0363,18.0409,3400.0
2006-07-27 13:05:00,39.62,39.62,39.6,39.61,13400.0,18.0454,18.0454,18.0363,18.0409,13400.0
2006-07-27 13:10:00,39.6,39.61,39.57,39.6,25400.0,18.0363,18.0409,18.0227,18.0363,25400.0
2006-07-27 13:15:00,39.6,39.6,39.57,39.58,17000.0,18.0363,18.0363,18.0227,18.0272,17000.0
2006-07-27 13:20:00,39.58,39.61,39.58,39.58,25400.0,18.0272,18.0409,18.0272,18.0272,25400.0
2006-07-27 13:25:00,39.59,39.59,39.57,39.59,12200.0,18.0318,18.0318,18.0227,18.0318,12200.0
2006-07-27 13:30:00,39.59,39.59,39.46,39.46,30200.0,18.0318,18.0318,17.9726,17.9726,30200.0
2006-07-27 13:35:00,39.47,39.47,39.4,39.44,26200.0,17.9771,17.9771,17.9452,17.9635,26200.0
2006-07-27 13:40:00,39.44,39.5,39.43,39.49,16600.0,17.9635,17.9908,17.9589,17.9862,16600.0
2006-07-27 13:45:00,39.49,39.52,39.47,39.51,21400.0,17.9862,17.9999,17.9771,17.9953,21400.0
2006-07-27 13:50:00,39.52,39.57,39.52,39.57,20000.0,17.9999,18.0227,17.9999,18.0227,20000.0
2006-07-27 13:55:00,39.56,39.56,39.53,39.54,24800.0,18.0181,18.0181,18.0044,18.009,24800.0
2006-07-27 14:00:00,39.54,39.54,39.52,39.52,32000.0,18.009,18.009,17.9999,17.9999,32000.0
2006-07-27 14:05:00,39.53,39.53,39.48,39.48,194200.0,18.0044,18.0044,17.9817,17.9817,194200.0
2006-07-27 14:10:00,39.48,39.48,39.4,39.45,52400.0,17.9817,17.9817,17.9452,17.968,52400.0
2006-07-27 14:15:00,39.45,39.46,39.4,39.41,60400.0,17.968,17.9726,17.9452,17.9498,60400.0
2006-07-27 14:20:00,39.41,39.41,39.39,39.39,9600.0,17.9498,17.9498,17.9407,17.9407,9600.0
2006-07-27 14:25:00,39.39,39.43,39.39,39.41,34200.0,17.9407,17.9589,17.9407,17.9498,34200.0
2006-07-27 14:30:00,39.41,39.41,39.38,39.4,37600.0,17.9498,17.9498,17.9361,17.9452,37600.0
2006-07-27 14:35:00,39.38,39.42,39.38,39.42,31000.0,17.9361,17.9543,17.9361,17.9543,31000.0
2006-07-27 14:40:00,39.42,39.44,39.39,39.39,18800.0,17.9543,17.9635,17.9407,17.9407,18800.0
2006-07-27 14:45:00,39.4,39.4,39.36,39.38,21200.0,17.9452,17.9452,17.927,17.9361,21200.0
2006-07-27 14:50:00,39.38,39.38,39.34,39.35,12400.0,17.9361,17.9361,17.9179,17.9225,12400.0
2006-07-27 14:55:00,39.35,39.38,39.34,39.38,18000.0,17.9225,17.9361,17.9179,17.9361,18000.0
2006-07-27 15:00:00,39.38,39.38,39.25,39.26,64200.0,17.9361,17.9361,17.8769,17.8815,64200.0
2006-07-27 15:05:00,39.25,39.26,39.23,39.24,51600.0,17.8769,17.8815,17.8678,17.8724,51600.0
2006-07-27 15:10:00,39.25,39.25,39.21,39.24,50000.0,17.8769,17.8769,17.8587,17.8724,50000.0
2006-07-27 15:15:00,39.24,39.24,39.14,39.15,55600.0,17.8724,17.8724,17.8268,17.8314,55600.0
2006-07-27 15:20:00,39.15,39.15,39.09,39.1,45400.0,17.8314,17.8314,17.804,17.8086,45400.0
2006-07-27 15:25:00,39.1,39.1,39.07,39.08,29800.0,17.8086,17.8086,17.7949,17.7995,29800.0
2006-07-27 15:30:00,39.07,39.12,39.07,39.12,87000.0,17.7949,17.8177,17.7949,17.8177,87000.0
2006-07-27 15:35:00,39.13,39.17,39.13,39.14,54200.0,17.8223,17.8405,17.8223,17.8268,54200.0
2006-07-27 15:40:00,39.14,39.18,39.13,39.18,52200.0,17.8268,17.845,17.8223,17.845,52200.0
2006-07-27 15:45:00,39.18,39.19,39.17,39.18,57200.0,17.845,17.8496,17.8405,17.845,57200.0
2006-07-27 15:50:00,39.18,39.18,39.15,39.15,60600.0,17.845,17.845,17.8314,17.8314,60600.0
2006-07-27 15:55:00,39.15,39.15,39.12,39.13,136000.0,17.8314,17.8314,17.8177,17.8223,136000.0
2006-07-28 09:30:00,39.33,39.33,39.23,39.26,31800.0,17.9134,17.9134,17.8678,17.8815,31800.0
2006-07-28 09:35:00,39.29,39.42,39.29,39.39,51800.0,17.8951,17.9543,17.8951,17.9407,51800.0
2006-07-28 09:40:00,39.39,39.45,39.39,39.43,57400.0,17.9407,17.968,17.9407,17.9589,57400.0
2006-07-28 09:45:00,39.44,39.44,39.38,39.43,35400.0,17.9635,17.9635,17.9361,17.9589,35400.0
2006-07-28 09:50:00,39.43,39.52,39.43,39.5,48200.0,17.9589,17.9999,17.9589,17.9908,48200.0
2006-07-28 09:55:00,39.5,39.5,39.38,39.38,51800.0,17.9908,17.9908,17.9361,17.9361,51800.0
2006-07-28 10:00:00,39.38,39.45,39.37,39.43,12400.0,17.9361,17.968,17.9316,17.9589,12400.0
2006-07-28 10:05:00,39.44,39.45,39.41,39.42,24400.0,17.9635,17.968,17.9498,17.9543,24400.0
2006-07-28 10:10:00,39.42,39.42,39.36,39.37,53000.0,17.9543,17.9543,17.927,17.9316,53000.0
2006-07-28 10:15:00,39.37,39.45,39.35,39.45,47600.0,17.9316,17.968,17.9225,17.968,47600.0
2006-07-28 10:20:00,39.46,39.46,39.41,39.44,32000.0,17.9726,17.9726,17.9498,17.9635,32000.0
2006-07-28 10:25:00,39.43,39.44,39.4,39.4,19800.0,17.9589,17.9635,17.9452,17.9452,19800.0
2006-07-28 10:30:00,39.4,39.47,39.4,39.44,55200.0,17.9452,17.9771,17.9452,17.9635,55200.0
2006-07-28 10:35:00,39.44,39.44,39.38,39.42,52400.0,17.9635,17.9635,17.9361,17.9543,52400.0
2006-07-28 10:40:00,39.41,39.42,39.4,39.41,34800.0,17.9498,17.9543,17.9452,17.9498,34800.0
2006-07-28 10:45:00,39.42,39.42,39.38,39.38,40600.0,17.9543,17.9543,17.9361,17.9361,40600.0
2006-07-28 10:50:00,39.38,39.38,39.33,39.35,81800.0,17.9361,17.9361,17.9134,17.9225,81800.0
2006-07-28 10:55:00,39.37,39.37,39.34,39.37,11600.0,17.9316,17.9316,17.9179,17.9316,11600.0
2006-07-28 11:00:00,39.37,39.41,39.37,39.4,67200.0,17.9316,17.9498,17.9316,17.9452,67200.0
2006-07-28 11:05:00,39.4,39.41,39.38,39.38,41800.0,17.9452,17.9498,17.9361,17.9361,41800.0
2006-07-28 11:10:00,39.38,39.38,39.33,39.34,27000.0,17.9361,17.9361,17.9134,17.9179,27000.0
2006-07-28 11:15:00,39.35,39.35,39.31,39.33,17800.0,17.9225,17.9225,17.9042,17.9134,17800.0
2006-07-28 11:20:00,39.33,39.35,39.31,39.31,112200.0,17.9134,17.9225,17.9042,17.9042,112200.0
2006-07-28 11:25:00,39.31,39.31,39.28,39.29,50400.0,17.9042,17.9042,17.8906,17.8951,50400.0
2006-07-28 11:30:00,39.29,39.32,39.29,39.3,50200.0,17.8951,17.9088,17.8951,17.8997,50200.0
2006-07-28 11:35:00,39.3,39.31,39.25,39.25,71400.0,17.8997,17.9042,17.8769,17.8769,71400.0
2006-07-28 11:40:00,39.25,39.25,39.21,39.21,11400.0,17.8769,17.8769,17.8587,17.8587,11400.0
2006-07-28 11:45:00,39.22,39.24,39.22,39.24,16400.0,17.8633,17.8724,17.8633,17.8724,16400.0
2006-07-28 11:50:00,39.23,39.24,39.23,39.24,20200.0,17.8678,17.8724,17.8678,17.8724,20200.0
2006-07-28 11:55:00,39.24,39.24,39.23,39.24,13000.0,17.8724,17.8724,17.8678,17.8724,13000.0
2006-07-28 12:00:00,39.24,39.24,39.22,39.23,15000.0,17.8724,17.8724,17.8633,17.8678,15000.0
2006-07-28 12:05:00,39.23,39.24,39.23,39.23,23800.0,17.8678,17.8724,17.8678,17.8678,23800.0
2006-07-28 12:10:00,39.23,39.23,39.23,39.23,58000.0,17.8678,17.8678,17.8678,17.8678,58000.0
2006-07-28 12:15:00,39.23,39.23,39.19,39.2,136200.0,17.8678,17.8678,17.8496,17.8541,136200.0
2006-07-28 12:20:00,39.2,39.2,39.19,39.19,10800.0,17.8541,17.8541,17.8496,17.8496,10800.0
2006-07-28 12:25:00,39.19,39.2,39.19,39.19,19400.0,17.8496,17.8541,17.8496,17.8496,19400.0
2006-07-28 12:30:00,39.19,39.2,39.19,39.19,11600.0,17.8496,17.8541,17.8496,17.8496,11600.0
2006-07-28 12:35:00,39.2,39.23,39.19,39.23,49400.0,17.8541,17.8678,17.8496,17.8678,49400.0
2006-07-28 12:40:00,39.22,39.23,39.19,39.19,34800.0,17.8633,17.8678,17.8496,17.8496,34800.0
2006-07-28 12:45:00,39.19,39.19,39.17,39.19,10400.0,17.8496,17.8496,17.8405,17.8496,10400.0
2006-07-28 12:50:00,39.19,39.23,39.18,39.23,33200.0,17.8496,17.8678,17.845,17.8678,33200.0
2006-07-28 12:55:00,39.22,39.25,39.22,39.25,30600.0,17.8633,17.8769,17.8633,17.8769,30600.0
2006-07-28 13:00:00,39.24,39.27,39.22,39.27,25400.0,17.8724,17.886,17.8633,17.886,25400.0
2006-07-28 13:05:00,39.27,39.29,39.25,39.27,24800.0,17.886,17.8951,17.8769,17.886,24800.0
2006-07-28 13:10:00,39.27,39.27,39.2,39.2,80400.0,17.886,17.886,17.8541,17.8541,80400.0
2006-07-28 13:15:00,39.19,39.22,39.18,39.22,13800.0,17.8496,17.8633,17.845,17.8633,13800.0
2006-07-28 13:20:00,39.22,39.31,39.21,39.31,18200.0,17.8633,17.9042,17.8587,17.9042,18200.0
2006-07-28 13:25:00,39.31,39.31,39.28,39.28,18600.0,17.9042,17.9042,17.8906,17.8906,18600.0
2006-07-28 13:30:00,39.29,39.29,39.26,39.27,28600.0,17.8951,17.8951,17.8815,17.886,28600.0
2006-07-28 13:35:00,39.27,39.29,39.23,39.23,19000.0,17.886,17.8951,17.8678,17.8678,19000.0
2006-07-28 13:40:00,39.21,39.21,39.19,39.19,20200.0,17.8587,17.8587,17.8496,17.8496,20200.0
2006-07-28 13:45:00,39.2,39.24,39.2,39.21,22000.0,17.8541,17.8724,17.8541,17.8587,22000.0
2006-07-28 13:50:00,39.22,39.25,39.21,39.24,24800.0,17.8633,17.8769,17.8587,17.8724,24800.0
2006-07-28 13:55:00,39.23,39.24,39.23,39.24,21600.0,17.8678,17.8724,17.8678,17.8724,21600.0
2006-07-28 14:00:00,39.24,39.29,39.24,39.28,16000.0,17.8724,17.8951,17.8724,17.8906,16000.0
2006-07-28 14:05:00,39.27,39.27,39.27,39.27,15200.0,17.886,17.886,17.886,17.886,15200.0
2006-07-28 14:10:00,39.27,39.29,39.27,39.29,13600.0,17.886,17.8951,17.886,17.8951,13600.0
2006-07-28 14:15:00,39.29,39.34,39.29,39.32,23200.0,17.8951,17.9179,17.8951,17.9088,23200.0
2006-07-28 14:20:00,39.32,39.33,39.31,39.32,20000.0,17.9088,17.9134,17.9042,17.9088,20000.0
2006-07-28 14:25:00,39.31,39.31,39.27,39.31,32600.0,17.9042,17.9042,17.886,17.9042,32600.0
2006-07-28 14:30:00,39.3,39.3,39.25,39.27,27400.0,17.8997,17.8997,17.8769,17.886,27400.0
2006-07-28 14:35:00,39.27,39.32,39.27,39.32,20200.0,17.886,17.9088,17.886,17.9088,20200.0
2006-07-28 14:40:00,39.32,39.34,39.3,39.33,33400.0,17.9088,17.9179,17.8997,17.9134,33400.0
2006-07-28 14:45:00,39.33,39.35,39.33,39.34,15600.0,17.9134,17.9225,17.9134,17.9179,15600.0
2006-07-28 14:50:00,39.35,39.35,39.34,39.35,40400.0,17.9225,17.9225,17.9179,17.9225,40400.0
2006-07-28 14:55:00,39.35,39.38,39.35,39.36,34400.0,17.9225,17.9361,17.9225,17.927,34400.0
2006-07-28 15:00:00,39.36,39.37,39.36,39.36,19600.0,17.927,17.9316,17.927,17.927,19600.0
2006-07-28 15:05:00,39.36,39.37,39.35,39.35,28200.0,17.927,17.9316,17.9225,17.9225,28200.0
2006-07-28 15:10:00,39.35,39.35,39.35,39.35,16800.0,17.9225,17.9225,17.9225,17.9225,16800.0
2006-07-28 15:15:00,39.36,39.36,39.35,39.35,16400.0,17.927,17.927,17.9225,17.9225,16400.0
2006-07-28 15:20:00,39.36,39.38,39.36,39.38,32600.0,17.927,17.9361,17.927,17.9361,32600.0
2006-07-28 15:25:00,39.38,39.4,39.38,39.38,35200.0,17.9361,17.9452,17.9361,17.9361,35200.0
2006-07-28 15:30:00,39.39,39.43,39.38,39.43,26200.0,17.9407,17.9589,17.9361,17.9589,26200.0
2006-07-28 15:35:00,39.42,39.42,39.38,39.38,18600.0,17.9543,17.9543,17.9361,17.9361,18600.0
2006-07-28 15:40:00,39.39,39.4,39.32,39.33,79800.0,17.9407,17.9452,17.9088,17.9134,79800.0
2006-07-28 15:45:00,39.33,39.34,39.3,39.3,66200.0,17.9134,17.9179,17.8997,17.8997,66200.0
2006-07-28 15:50:00,39.3,39.3,39.25,39.29,63000.0,17.8997,17.8997,17.8769,17.8951,63000.0
2006-07-28 15:55:00,39.29,39.31,39.26,39.26,102800.0,17.8951,17.9042,17.8815,17.8815,102800.0
2006-07-31 09:30:00,39.15,39.16,39.1,39.11,40800.0,17.8314,17.8359,17.8086,17.8132,40800.0
2006-07-31 09:35:00,39.11,39.3,39.11,39.3,14800.0,17.8132,17.8997,17.8132,17.8997,14800.0
2006-07-31 09:40:00,39.3,39.33,39.2,39.33,26400.0,17.8997,17.9134,17.8541,17.9134,26400.0
2006-07-31 09:45:00,39.28,39.32,39.24,39.3,26400.0,17.8906,17.9088,17.8724,17.8997,26400.0
2006-07-31 09:50:00,39.3,39.41,39.3,39.33,19000.0,17.8997,17.9498,17.8997,17.9134,19000.0
2006-07-31 09:55:00,39.35,39.37,39.24,39.29,58800.0,17.9225,17.9316,17.8724,17.8951,58800.0
2006-07-31 10:00:00,39.31,39.32,39.23,39.24,35400.0,17.9042,17.9088,17.8678,17.8724,35400.0
2006-07-31 10:05:00,39.23,39.28,39.2,39.23,39400.0,17.8678,17.8906,17.8541,17.8678,39400.0
2006-07-31 10:10:00,39.24,39.24,39.16,39.18,15600.0,17.8724,17.8724,17.8359,17.845,15600.0
2006-07-31 10:15:00,39.16,39.24,39.16,39.23,29000.0,17.8359,17.8724,17.8359,17.8678,29000.0
2006-07-31 10:20:00,39.22,39.27,39.22,39.27,4200.0,17.8633,17.886,17.8633,17.886,4200.0
2006-07-31 10:25:00,39.25,39.27,39.24,39.24,13800.0,17.8769,17.886,17.8724,17.8724,13800.0
2006-07-31 10:30:00,39.23,39.23,39.19,39.22,25800.0,17.8678,17.8678,17.8496,17.8633,25800.0
2006-07-31 10:35:00,39.22,39.22,39.18,39.22,25000.0,17.8633,17.8633,17.845,17.8633,25000.0
2006-07-31 10:40:00,39.23,39.27,39.21,39.24,20200.0,17.8678,17.886,17.8587,17.8724,20200.0
2006-07-31 10:45:00,39.24,39.24,39.21,39.22,10400.0,17.8724,17.8724,17.8587,17.8633,10400.0
2006-07-31 10:50:00,39.21,39.21,39.19,39.21,12400.0,17.8587,17.8587,17.8496,17.8587,12400.0
2006-07-31 10:55:00,39.22,39.25,39.2,39.2,12200.0,17.8633,17.8769,17.8541,17.8541,12200.0
2006-07-31 11:00:00,39.2,39.24,39.19,39.21,19600.0,17.8541,17.8724,17.8496,17.8587,19600.0
2006-07-31 11:05:00,39.21,39.24,39.21,39.24,2800.0,17.8587,17.8724,17.8587,17.8724,2800.0
2006-07-31 11:10:00,39.23,39.23,39.21,39.21,18800.0,17.8678,17.8678,17.8587,17.8587,18800.0
2006-07-31 11:15:00,39.21,39.24,39.21,39.21,8800.0,17.8587,17.8724,17.8587,17.8587,8800.0
2006-07-31 11:20:00,39.21,39.24,39.2,39.24,7600.0,17.8587,17.8724,17.8541,17.8724,7600.0
2006-07-31 11:25:00,39.22,39.22,39.18,39.18,11400.0,17.8633,17.8633,17.845,17.845,11400.0
2006-07-31 11:30:00,39.18,39.2,39.18,39.18,9000.0,17.845,17.8541,17.845,17.845,9000.0
2006-07-31 11:35:00,39.18,39.18,39.15,39.17,9400.0,17.845,17.845,17.8314,17.8405,9400.0
2006-07-31 11:40:00,39.17,39.18,39.15,39.15,11000.0,17.8405,17.845,17.8314,17.8314,11000.0
2006-07-31 11:45:00,39.17,39.17,39.11,39.12,19200.0,17.8405,17.8405,17.8132,17.8177,19200.0
2006-07-31 11:50:00,39.12,39.13,39.1,39.1,8000.0,17.8177,17.8223,17.8086,17.8086,8000.0
2006-07-31 11:55:00,39.1,39.1,39.07,39.08,12200.0,17.8086,17.8086,17.7949,17.7995,12200.0
2006-07-31 12:00:00,39.08,39.09,39.06,39.09,11200.0,17.7995,17.804,17.7904,17.804,11200.0
2006-07-31 12:05:00,39.08,39.13,39.08,39.12,5200.0,17.7995,17.8223,17.7995,17.8177,5200.0
2006-07-31 12:10:00,39.13,39.15,39.11,39.11,12000.0,17.8223,17.8314,17.8132,17.8132,12000.0
2006-07-31 12:15:00,39.12,39.14,39.1,39.14,4400.0,17.8177,17.8268,17.8086,17.8268,4400.0
2006-07-31 12:20:00,39.15,39.15,39.13,39.13,8200.0,17.8314,17.8314,17.8223,17.8223,8200.0
2006-07-31 12:25:00,39.15,39.18,39.15,39.16,7200.0,17.8314,17.845,17.8314,17.8359,7200.0
2006-07-31 12:30:00,39.17,39.17,39.13,39.13,7600.0,17.8405,17.8405,17.8223,17.8223,7600.0
2006-07-31 12:35:00,39.13,39.17,39.13,39.17,6200.0,17.8223,17.8405,17.8223,17.8405,6200.0
2006-07-31 12:40:00,39.17,39.24,39.16,39.23,25200.0,17.8405,17.8724,17.8359,17.8678,25200.0
2006-07-31 12:45:00,39.23,39.26,39.23,39.26,41600.0,17.8678,17.8815,17.8678,17.8815,41600.0
2006-07-31 12:50:00,39.26,39.28,39.23,39.25,40000.0,17.8815,17.8906,17.8678,17.8769,40000.0
2006-07-31 12:55:00,39.25,39.27,39.23,39.23,27600.0,17.8769,17.886,17.8678,17.8678,27600.0
2006-07-31 13:00:00,39.23,39.25,39.21,39.24,45000.0,17.8678,17.8769,17.8587,17.8724,45000.0
2006-07-31 13:05:00,39.24,39.26,39.21,39.23,18600.0,17.8724,17.8815,17.8587,17.8678,18600.0
2006-07-31 13:10:00,39.23,39.24,39.21,39.23,16800.0,17.8678,17.8724,17.8587,17.8678,16800.0
2006-07-31 13:15:00,39.23,39.24,39.23,39.24,10800.0,17.8678,17.8724,17.8678,17.8724,10800.0
2006-07-31 13:20:00,39.24,39.26,39.24,39.26,21000.0,17.8724,17.8815,17.8724,17.8815,21000.0
2006-07-31 13:25:00,39.26,39.26,39.24,39.24,12600.0,17.8815,17.8815,17.8724,17.8724,12600.0
2006-07-31 13:30:00,39.24,39.25,39.24,39.25,12000.0,17.8724,17.8769,17.8724,17.8769,12000.0
2006-07-31 13:35:00,39.25,39.25,39.24,39.24,16600.0,17.8769,17.8769,17.8724,17.8724,16600.0
2006-07-31 13:40:00,39.24,39.26,39.22,39.26,24400.0,17.8724,17.8815,17.8633,17.8815,24400.0
2006-07-31 13:45:00,39.25,39.27,39.24,39.25,25600.0,17.8769,17.886,17.8724,17.8769,25600.0
2006-07-31 13:50:00,39.24,39.28,39.24,39.27,21600.0,17.8724,17.8906,17.8724,17.886,21600.0
2006-07-31 13:55:00,39.27,39.31,39.26,39.29,37200.0,17.886,17.9042,17.8815,17.8951,37200.0
2006-07-31 14:00:00,39.29,39.33,39.29,39.31,14800.0,17.8951,17.9134,17.8951,17.9042,14800.0
2006-07-31 14:05:00,39.31,39.33,39.27,39.31,16400.0,17.9042,17.9134,17.886,17.9042,16400.0
2006-07-31 14:10:00,39.31,39.33,39.28,39.29,38600.0,17.9042,17.9134,17.8906,17.8951,38600.0
2006-07-31 14:15:00,39.31,39.32,39.3,39.32,9400.0,17.9042,17.9088,17.8997,17.9088,9400.0
2006-07-31 14:20:00,39.32,39.32,39.31,39.32,8200.0,17.9088,17.9088,17.9042,17.9088,8200.0
2006-07-31 14:25:00,39.32,39.33,39.29,39.29,49200.0,17.9088,17.9134,17.8951,17.8951,49200.0
2006-07-31 14:30:00,39.3,39.3,39.25,39.27,32400.0,17.8997,17.8997,17.8769,17.886,32400.0
2006-07-31 14:35:00,39.24,39.29,39.24,39.29,32000.0,17.8724,17.8951,17.8724,17.8951,32000.0
2006-07-31 14:40:00,39.29,39.29,39.24,39.24,14600.0,17.8951,17.8951,17.8724,17.8724,14600.0
2006-07-31 14:45:00,39.24,39.26,39.23,39.24,28600.0,17.8724,17.8815,17.8678,17.8724,28600.0
2006-07-31 14:50:00,39.24,39.26,39.23,39.24,26200.0,17.8724,17.8815,17.8678,17.8724,26200.0
2006-07-31 14:55:00,39.24,39.29,39.24,39.29,9400.0,17.8724,17.8951,17.8724,17.8951,9400.0
2006-07-31 15:00:00,39.28,39.29,39.25,39.26,33400.0,17.8906,17.8951,17.8769,17.8815,33400.0
2006-07-31 15:05:00,39.26,39.26,39.24,39.24,54200.0,17.8815,17.8815,17.8724,17.8724,54200.0
2006-07-31 15:10:00,39.25,39.26,39.24,39.24,30800.0,17.8769,17.8815,17.8724,17.8724,30800.0
2006-07-31 15:15:00,39.24,39.29,39.24,39.27,19200.0,17.8724,17.8951,17.8724,17.886,19200.0
2006-07-31 15:20:00,39.27,39.27,39.21,39.21,67800.0,17.886,17.886,17.8587,17.8587,67800.0
2006-07-31 15:25:00,39.21,39.25,39.21,39.24,29400.0,17.8587,17.8769,17.8587,17.8724,29400.0
2006-07-31 15:30:00,39.23,39.23,39.19,39.2,22200.0,17.8678,17.8678,17.8496,17.8541,22200.0
2006-07-31 15:35:00,39.2,39.27,39.2,39.27,27800.0,17.8541,17.886,17.8541,17.886,27800.0
2006-07-31 15:40:00,39.27,39.3,39.22,39.23,30400.0,17.886,17.8997,17.8633,17.8678,30400.0
2006-07-31 15:45:00,39.23,39.23,39.17,39.19,48600.0,17.8678,17.8678,17.8405,17.8496,48600.0
2006-07-31 15:50:00,39.19,39.25,39.18,39.24,48200.0,17.8496,17.8769,17.845,17.8724,48200.0
2006-07-31 15:55:00,39.24,39.24,39.19,39.19,57600.0,17.8724,17.8724,17.8496,17.8496,57600.0
2006-08-01 09:30:00,39.24,39.3,39.24,39.3,29800.0,17.8724,17.8997,17.8724,17.8997,29800.0
2006-08-01 09:35:00,39.3,39.36,39.24,39.27,16800.0,17.8997,17.927,17.8724,17.886,16800.0
2006-08-01 09:40:00,39.24,39.24,39.15,39.19,21400.0,17.8724,17.8724,17.8314,17.8496,21400.0
2006-08-01 09:45:00,39.23,39.32,39.19,39.3,18000.0,17.8678,17.9088,17.8496,17.8997,18000.0
2006-08-01 09:50:00,39.27,39.33,39.27,39.32,22400.0,17.886,17.9134,17.886,17.9088,22400.0
2006-08-01 09:55:00,39.29,39.45,39.29,39.45,19000.0,17.8951,17.968,17.8951,17.968,19000.0
2006-08-01 10:00:00,39.45,39.49,39.37,39.45,37200.0,17.968,17.9862,17.9316,17.968,37200.0
2006-08-01 10:05:00,39.45,39.45,39.38,39.4,25400.0,17.968,17.968,17.9361,17.9452,25400.0
2006-08-01 10:10:00,39.4,39.4,39.35,39.35,21000.0,17.9452,17.9452,17.9225,17.9225,21000.0
2006-08-01 10:15:00,39.35,39.35,39.29,39.32,29600.0,17.9225,17.9225,17.8951,17.9088,29600.0
2006-08-01 10:20:00,39.32,39.32,39.24,39.24,22600.0,17.9088,17.9088,17.8724,17.8724,22600.0
2006-08-01 10:25:00,39.24,39.24,39.22,39.23,34400.0,17.8724,17.8724,17.8633,17.8678,34400.0
2006-08-01 10:30:00,39.22,39.23,39.17,39.18,39000.0,17.8633,17.8678,17.8405,17.845,39000.0
2006-08-01 10:35:00,39.18,39.19,39.13,39.13,47200.0,17.845,17.8496,17.8223,17.8223,47200.0
2006-08-01 10:40:00,39.13,39.14,39.1,39.12,60600.0,17.8223,17.8268,17.8086,17.8177,60600.0
2006-08-01 10:45:00,39.12,39.15,39.12,39.13,43800.0,17.8177,17.8314,17.8177,17.8223,43800.0
2006-08-01 10:50:00,39.13,39.13,39.08,39.12,65400.0,17.8223,17.8223,17.7995,17.8177,65400.0
2006-08-01 10:55:00,39.11,39.14,39.1,39.12,36200.0,17.8132,17.8268,17.8086,17.8177,36200.0
2006-08-01 11:00:00,39.12,39.15,39.1,39.15,23400.0,17.8177,17.8314,17.8086,17.8314,23400.0
2006-08-01 11:05:00,39.17,39.25,39.16,39.24,45600.0,17.8405,17.8769,17.8359,17.8724,45600.0
2006-08-01 11:10:00,39.24,39.24,39.19,39.2,30800.0,17.8724,17.8724,17.8496,17.8541,30800.0
2006-08-01 11:15:00,39.2,39.21,39.16,39.18,40800.0,17.8541,17.8587,17.8359,17.845,40800.0
2006-08-01 11:20:00,39.2,39.27,39.19,39.27,51000.0,17.8541,17.886,17.8496,17.886,51000.0
2006-08-01 11:25:00,39.25,39.32,39.21,39.29,24800.0,17.8769,17.9088,17.8587,17.8951,24800.0
2006-08-01 11:30:00,39.29,39.35,39.29,39.35,17200.0,17.8951,17.9225,17.8951,17.9225,17200.0
2006-08-01 11:35:00,39.35,39.4,39.35,39.38,19800.0,17.9225,17.9452,17.9225,17.9361,19800.0
2006-08-01 11:40:00,39.38,39.38,39.37,39.38,16800.0,17.9361,17.9361,17.9316,17.9361,16800.0
2006-08-01 11:45:00,39.36,39.37,39.27,39.27,15600.0,17.927,17.9316,17.886,17.886,15600.0
2006-08-01 11:50:00,39.27,39.27,39.22,39.22,34400.0,17.886,17.886,17.8633,17.8633,34400.0
2006-08-01 11:55:00,39.24,39.26,39.21,39.21,17600.0,17.8724,17.8815,17.8587,17.8587,17600.0
2006-08-01 12:00:00,39.21,39.22,39.16,39.18,29400.0,17.8587,17.8633,17.8359,17.845,29400.0
2006-08-01 12:05:00,39.17,39.23,39.14,39.21,34600.0,17.8405,17.8678,17.8268,17.8587,34600.0
2006-08-01 12:10:00,39.22,39.24,39.18,39.19,18000.0,17.8633,17.8724,17.845,17.8496,18000.0
2006-08-01 12:15:00,39.18,39.23,39.18,39.19,11600.0,17.845,17.8678,17.845,17.8496,11600.0
2006-08-01 12:20:00,39.19,39.2,39.16,39.18,21400.0,17.8496,17.8541,17.8359,17.845,21400.0
2006-08-01 12:25:00,39.19,39.19,39.15,39.16,27200.0,17.8496,17.8496,17.8314,17.8359,27200.0
2006-08-01 12:30:00,39.15,39.15,39.13,39.15,12000.0,17.8314,17.8314,17.8223,17.8314,12000.0
2006-08-01 12:35:00,39.14,39.2,39.12,39.2,21800.0,17.8268,17.8541,17.8177,17.8541,21800.0
2006-08-01 12:40:00,39.2,39.21,39.17,39.19,16200.0,17.8541,17.8587,17.8405,17.8496,16200.0
2006-08-01 12:45:00,39.19,39.19,39.18,39.19,20000.0,17.8496,17.8496,17.845,17.8496,20000.0
2006-08-01 12:50:00,39.2,39.22,39.18,39.22,22600.0,17.8541,17.8633,17.845,17.8633,22600.0
2006-08-01 12:55:00,39.22,39.27,39.21,39.24,24000.0,17.8633,17.886,17.8587,17.8724,24000.0
2006-08-01 13:00:00,39.27,39.27,39.22,39.22,19800.0,17.886,17.886,17.8633,17.8633,19800.0
2006-08-01 13:05:00,39.22,39.25,39.21,39.24,20000.0,17.8633,17.8769,17.8587,17.8724,20000.0
2006-08-01 13:10:00,39.24,39.24,39.24,39.24,9600.0,17.8724,17.8724,17.8724,17.8724,9600.0
2006-08-01 13:15:00,39.24,39.25,39.21,39.21,8000.0,17.8724,17.8769,17.8587,17.8587,8000.0
2006-08-01 13:20:00,39.21,39.21,39.18,39.2,24200.0,17.8587,17.8587,17.845,17.8541,24200.0
2006-08-01 13:25:00,39.2,39.22,39.2,39.21,12200.0,17.8541,17.8633,17.8541,17.8587,12200.0
2006-08-01 13:30:00,39.21,39.23,39.19,39.23,21600.0,17.8587,17.8678,17.8496,17.8678,21600.0
2006-08-01 13:35:00,39.22,39.23,39.21,39.21,14400.0,17.8633,17.8678,17.8587,17.8587,14400.0
2006-08-01 13:40:00,39.21,39.24,39.21,39.23,18600.0,17.8587,17.8724,17.8587,17.8678,18600.0
2006-08-01 13:45:00,39.24,39.26,39.22,39.25,36400.0,17.8724,17.8815,17.8633,17.8769,36400.0
2006-08-01 13:50:00,39.25,39.26,39.24,39.24,18400.0,17.8769,17.8815,17.8724,17.8724,18400.0
2006-08-01 13:55:00,39.24,39.24,39.2,39.2,26800.0,17.8724,17.8724,17.8541,17.8541,26800.0
2006-08-01 14:00:00,39.2,39.24,39.19,39.21,45800.0,17.8541,17.8724,17.8496,17.8587,45800.0
2006-08-01 14:05:00,39.21,39.22,39.2,39.2,19400.0,17.8587,17.8633,17.8541,17.8541,19400.0
2006-08-01 14:10:00,39.2,39.23,39.2,39.23,23800.0,17.8541,17.8678,17.8541,17.8678,23800.0
2006-08-01 14:15:00,39.23,39.26,39.21,39.23,22600.0,17.8678,17.8815,17.8587,17.8678,22600.0
2006-08-01 14:20:00,39.23,39.24,39.22,39.22,31200.0,17.8678,17.8724,17.8633,17.8633,31200.0
2006-08-01 14:25:00,39.22,39.24,39.21,39.22,33000.0,17.8633,17.8724,17.8587,17.8633,33000.0
2006-08-01 14:30:00,39.22,39.22,39.2,39.21,24800.0,17.8633,17.8633,17.8541,17.8587,24800.0
2006-08-01 14:35:00,39.21,39.23,39.2,39.2,29800.0,17.8587,17.8678,17.8541,17.8541,29800.0
2006-08-01 14:40:00,39.2,39.21,39.15,39.18,70800.0,17.8541,17.8587,17.8314,17.845,70800.0
2006-08-01 14:45:00,39.18,39.2,39.18,39.18,31000.0,17.845,17.8541,17.845,17.845,31000.0
2006-08-01 14:50:00,39.18,39.23,39.17,39.22,40200.0,17.845,17.8678,17.8405,17.8633,40200.0
2006-08-01 14:55:00,39.22,39.22,39.19,39.19,49800.0,17.8633,17.8633,17.8496,17.8496,49800.0
2006-08-01 15:00:00,39.2,39.2,39.18,39.19,38600.0,17.8541,17.8541,17.845,17.8496,38600.0
2006-08-01 15:05:00,39.18,39.2,39.17,39.19,56000.0,17.845,17.8541,17.8405,17.8496,56000.0
2006-08-01 15:10:00,39.18,39.2,39.17,39.19,20400.0,17.845,17.8541,17.8405,17.8496,20400.0
2006-08-01 15:15:00,39.19,39.2,39.18,39.2,33800.0,17.8496,17.8541,17.845,17.8541,33800.0
2006-08-01 15:20:00,39.2,39.29,39.2,39.28,69600.0,17.8541,17.8951,17.8541,17.8906,69600.0
2006-08-01 15:25:00,39.27,39.3,39.27,39.3,46200.0,17.886,17.8997,17.886,17.8997,46200.0
2006-08-01 15:30:00,39.29,39.3,39.25,39.25,26000.0,17.8951,17.8997,17.8769,17.8769,26000.0
2006-08-01 15:35:00,39.26,39.29,39.25,39.27,33600.0,17.8815,17.8951,17.8769,17.886,33600.0
2006-08-01 15:40:00,39.27,39.27,39.25,39.27,60000.0,17.886,17.886,17.8769,17.886,60000.0
2006-08-01 15:45:00,39.27,39.27,39.26,39.27,79800.0,17.886,17.886,17.8815,17.886,79800.0
2006-08-01 15:50:00,39.27,39.31,39.27,39.31,64000.0,17.886,17.9042,17.886,17.9042,64000.0
2006-08-01 15:55:00,39.32,39.35,39.31,39.32,68200.0,17.9088,17.9225,17.9042,17.9088,68200.0
2006-08-02 09:30:00,39.23,39.27,39.23,39.25,34400.0,17.8678,17.886,17.8678,17.8769,34400.0
2006-08-02 09:35:00,39.25,39.33,39.2,39.23,24600.0,17.8769,17.9134,17.8541,17.8678,24600.0
2006-08-02 09:40:00,39.23,39.26,39.16,39.17,39200.0,17.8678,17.8815,17.8359,17.8405,39200.0
2006-08-02 09:45:00,39.17,39.29,39.17,39.27,41200.0,17.8405,17.8951,17.8405,17.886,41200.0
2006-08-02 09:50:00,39.27,39.4,39.27,39.36,15400.0,17.886,17.9452,17.886,17.927,15400.0
2006-08-02 09:55:00,39.4,39.4,39.25,39.27,29400.0,17.9452,17.9452,17.8769,17.886,29400.0
2006-08-02 10:00:00,39.27,39.29,39.22,39.24,53400.0,17.886,17.8951,17.8633,17.8724,53400.0
2006-08-02 10:05:00,39.26,39.28,39.24,39.27,25600.0,17.8815,17.8906,17.8724,17.886,25600.0
2006-08-02 10:10:00,39.27,39.31,39.21,39.21,33200.0,17.886,17.9042,17.8587,17.8587,33200.0
2006-08-02 10:15:00,39.21,39.29,39.13,39.29,29400.0,17.8587,17.8951,17.8223,17.8951,29400.0
2006-08-02 10:20:00,39.28,39.28,39.18,39.24,19600.0,17.8906,17.8906,17.845,17.8724,19600.0
2006-08-02 10:25:00,39.24,39.35,39.24,39.32,27800.0,17.8724,17.9225,17.8724,17.9088,27800.0
2006-08-02 10:30:00,39.32,39.34,39.3,39.3,32800.0,17.9088,17.9179,17.8997,17.8997,32800.0
2006-08-02 10:35:00,39.29,39.32,39.27,39.28,42600.0,17.8951,17.9088,17.886,17.8906,42600.0
2006-08-02 10:40:00,39.27,39.29,39.23,39.23,34800.0,17.886,17.8951,17.8678,17.8678,34800.0
2006-08-02 10:45:00,39.23,39.23,39.15,39.22,32200.0,17.8678,17.8678,17.8314,17.8633,32200.0
2006-08-02 10:50:00,39.22,39.27,39.18,39.23,34000.0,17.8633,17.886,17.845,17.8678,34000.0
2006-08-02 10:55:00,39.22,39.24,39.18,39.21,22800.0,17.8633,17.8724,17.845,17.8587,22800.0
2006-08-02 11:00:00,39.21,39.24,39.16,39.21,33000.0,17.8587,17.8724,17.8359,17.8587,33000.0
2006-08-02 11:05:00,39.23,39.25,39.17,39.21,18400.0,17.8678,17.8769,17.8405,17.8587,18400.0
2006-08-02 11:10:00,39.21,39.27,39.21,39.26,24000.0,17.8587,17.886,17.8587,17.8815,24000.0
2006-08-02 11:15:00,39.26,39.33,39.26,39.3,62400.0,17.8815,17.9134,17.8815,17.8997,62400.0
2006-08-02 11:20:00,39.31,39.33,39.27,39.27,25400.0,17.9042,17.9134,17.886,17.886,25400.0
2006-08-02 11:25:00,39.27,39.3,39.27,39.27,50600.0,17.886,17.8997,17.886,17.886,50600.0
2006-08-02 11:30:00,39.29,39.38,39.29,39.33,29600.0,17.8951,17.9361,17.8951,17.9134,29600.0
2006-08-02 11:35:00,39.33,39.33,39.24,39.26,24400.0,17.9134,17.9134,17.8724,17.8815,24400.0
2006-08-02 11:40:00,39.27,39.28,39.23,39.26,18600.0,17.886,17.8906,17.8678,17.8815,18600.0
2006-08-02 11:45:00,39.26,39.3,39.25,39.27,21600.0,17.8815,17.8997,17.8769,17.886,21600.0
2006-08-02 11:50:00,39.26,39.27,39.13,39.16,41600.0,17.8815,17.886,17.8223,17.8359,41600.0
2006-08-02 11:55:00,39.15,39.29,39.15,39.27,63800.0,17.8314,17.8951,17.8314,17.886,63800.0
2006-08-02 12:00:00,39.29,39.3,39.23,39.3,36600.0,17.8951,17.8997,17.8678,17.8997,36600.0
2006-08-02 12:05:00,39.3,39.33,39.26,39.27,26800.0,17.8997,17.9134,17.8815,17.886,26800.0
2006-08-02 12:10:00,39.29,39.3,39.27,39.3,18800.0,17.8951,17.8997,17.886,17.8997,18800.0
2006-08-02 12:15:00,39.29,39.3,39.27,39.3,12800.0,17.8951,17.8997,17.886,17.8997,12800.0
2006-08-02 12:20:00,39.3,39.3,39.29,39.29,110200.0,17.8997,17.8997,17.8951,17.8951,110200.0
2006-08-02 12:25:00,39.3,39.33,39.3,39.31,92400.0,17.8997,17.9134,17.8997,17.9042,92400.0
2006-08-02 12:30:00,39.31,39.31,39.25,39.27,16600.0,17.9042,17.9042,17.8769,17.886,16600.0
2006-08-02 12:35:00,39.27,39.3,39.23,39.27,32800.0,17.886,17.8997,17.8678,17.886,32800.0
2006-08-02 12:40:00,39.27,39.3,39.26,39.27,19600.0,17.886,17.8997,17.8815,17.886,19600.0
2006-08-02 12:45:00,39.27,39.27,39.25,39.26,10800.0,17.886,17.886,17.8769,17.8815,10800.0
2006-08-02 12:50:00,39.26,39.27,39.24,39.24,10000.0,17.8815,17.886,17.8724,17.8724,10000.0
2006-08-02 12:55:00,39.25,39.27,39.24,39.27,17800.0,17.8769,17.886,17.8724,17.886,17800.0
2006-08-02 13:00:00,39.27,39.27,39.24,39.25,15200.0,17.886,17.886,17.8724,17.8769,15200.0
2006-08-02 13:05:00,39.24,39.26,39.24,39.25,18800.0,17.8724,17.8815,17.8724,17.8769,18800.0
2006-08-02 13:10:00,39.25,39.27,39.25,39.27,13200.0,17.8769,17.886,17.8769,17.886,13200.0
2006-08-02 13:15:00,39.27,39.29,39.26,39.27,20400.0,17.886,17.8951,17.8815,17.886,20400.0
2006-08-02 13:20:00,39.26,39.27,39.24,39.24,23000.0,17.8815,17.886,17.8724,17.8724,23000.0
2006-08-02 13:25:00,39.24,39.27,39.24,39.26,17600.0,17.8724,17.886,17.8724,17.8815,17600.0
2006-08-02 13:30:00,39.26,39.27,39.24,39.24,15200.0,17.8815,17.886,17.8724,17.8724,15200.0
2006-08-02 13:35:00,39.23,39.27,39.23,39.23,16200.0,17.8678,17.886,17.8678,17.8678,16200.0
2006-08-02 13:40:00,39.23,39.25,39.23,39.25,13400.0,17.8678,17.8769,17.8678,17.8769,13400.0
2006-08-02 13:45:00,39.25,39.27,39.25,39.26,18600.0,17.8769,17.886,17.8769,17.8815,18600.0
2006-08-02 13:50:00,39.27,39.28,39.24,39.24,27000.0,17.886,17.8906,17.8724,17.8724,27000.0
2006-08-02 13:55:00,39.24,39.25,39.24,39.24,14200.0,17.8724,17.8769,17.8724,17.8724,14200.0
2006-08-02 14:00:00,39.24,39.27,39.24,39.25,28400.0,17.8724,17.886,17.8724,17.8769,28400.0
2006-08-02 14:05:00,39.25,39.29,39.24,39.27,51400.0,17.8769,17.8951,17.8724,17.886,51400.0
2006-08-02 14:10:00,39.27,39.3,39.24,39.29,42000.0,17.886,17.8997,17.8724,17.8951,42000.0
2006-08-02 14:15:00,39.31,39.31,39.29,39.31,13600.0,17.9042,17.9042,17.8951,17.9042,13600.0
2006-08-02 14:20:00,39.3,39.33,39.27,39.31,47200.0,17.8997,17.9134,17.886,17.9042,47200.0
2006-08-02 14:25:00,39.31,39.33,39.28,39.31,89400.0,17.9042,17.9134,17.8906,17.9042,89400.0
2006-08-02 14:30:00,39.3,39.3,39.27,39.3,56600.0,17.8997,17.8997,17.886,17.8997,56600.0
2006-08-02 14:35:00,39.3,39.3,39.25,39.29,33800.0,17.8997,17.8997,17.8769,17.8951,33800.0
2006-08-02 14:40:00,39.29,39.3,39.24,39.24,33800.0,17.8951,17.8997,17.8724,17.8724,33800.0
2006-08-02 14:45:00,39.24,39.27,39.23,39.23,32800.0,17.8724,17.886,17.8678,17.8678,32800.0
2006-08-02 14:50:00,39.23,39.24,39.2,39.2,30400.0,17.8678,17.8724,17.8541,17.8541,30400.0
2006-08-02 14:55:00,39.22,39.24,39.21,39.22,19400.0,17.8633,17.8724,17.8587,17.8633,19400.0
2006-08-02 15:00:00,39.22,39.25,39.2,39.24,19000.0,17.8633,17.8769,17.8541,17.8724,19000.0
2006-08-02 15:05:00,39.25,39.26,39.23,39.23,21800.0,17.8769,17.8815,17.8678,17.8678,21800.0
2006-08-02 15:10:00,39.22,39.22,39.15,39.16,19600.0,17.8633,17.8633,17.8314,17.8359,19600.0
2006-08-02 15:15:00,39.15,39.16,39.07,39.1,34000.0,17.8314,17.8359,17.7949,17.8086,34000.0
2006-08-02 15:20:00,39.1,39.15,39.1,39.14,29400.0,17.8086,17.8314,17.8086,17.8268,29400.0
2006-08-02 15:25:00,39.13,39.15,39.1,39.1,17800.0,17.8223,17.8314,17.8086,17.8086,17800.0
2006-08-02 15:30:00,39.1,39.15,39.08,39.13,60600.0,17.8086,17.8314,17.7995,17.8223,60600.0
2006-08-02 15:35:00,39.13,39.15,39.12,39.15,14600.0,17.8223,17.8314,17.8177,17.8314,14600.0
2006-08-02 15:40:00,39.15,39.15,39.1,39.1,103600.0,17.8314,17.8314,17.8086,17.8086,103600.0
2006-08-02 15:45:00,39.11,39.13,39.1,39.12,40800.0,17.8132,17.8223,17.8086,17.8177,40800.0
2006-08-02 15:50:00,39.12,39.12,39.1,39.1,41200.0,17.8177,17.8177,17.8086,17.8086,41200.0
2006-08-02 15:55:00,39.1,39.1,39.07,39.08,96800.0,17.8086,17.8086,17.7949,17.7995,96800.0
2006-08-03 09:30:00,38.98,39.08,38.98,38.99,112600.0,17.7539,17.7995,17.7539,17.7585,112600.0
2006-08-03 09:35:00,38.99,39.1,38.99,39.05,75200.0,17.7585,17.8086,17.7585,17.7858,75200.0
2006-08-03 09:40:00,39.05,39.05,38.93,38.99,81000.0,17.7858,17.7858,17.7312,17.7585,81000.0
2006-08-03 09:45:00,38.99,39.05,38.99,39.01,61200.0,17.7585,17.7858,17.7585,17.7676,61200.0
2006-08-03 09:50:00,39.01,39.06,38.98,38.99,35400.0,17.7676,17.7904,17.7539,17.7585,35400.0
2006-08-03 09:55:00,38.99,39.05,38.96,38.96,57000.0,17.7585,17.7858,17.7448,17.7448,57000.0
2006-08-03 10:00:00,38.98,39.06,38.97,38.98,41200.0,17.7539,17.7904,17.7494,17.7539,41200.0
2006-08-03 10:05:00,38.98,39.0,38.89,38.89,80000.0,17.7539,17.763,17.7129,17.7129,80000.0
2006-08-03 10:10:00,38.91,38.98,38.89,38.9,61000.0,17.7221,17.7539,17.7129,17.7175,61000.0
2006-08-03 10:15:00,38.9,38.94,38.84,38.94,58200.0,17.7175,17.7357,17.6902,17.7357,58200.0
2006-08-03 10:20:00,38.94,38.95,38.85,38.86,37800.0,17.7357,17.7403,17.6947,17.6993,37800.0
2006-08-03 10:25:00,38.86,38.9,38.84,38.84,53000.0,17.6993,17.7175,17.6902,17.6902,53000.0
2006-08-03 10:30:00,38.84,38.92,38.78,38.9,72600.0,17.6902,17.7266,17.6628,17.7175,72600.0
2006-08-03 10:35:00,38.9,38.93,38.88,38.92,50600.0,17.7175,17.7312,17.7084,17.7266,50600.0
2006-08-03 10:40:00,38.92,39.07,38.92,39.02,55200.0,17.7266,17.7949,17.7266,17.7722,55200.0
2006-08-03 10:45:00,38.99,39.0,38.95,38.95,14400.0,17.7585,17.763,17.7403,17.7403,14400.0
2006-08-03 10:50:00,38.98,39.0,38.98,38.99,17200.0,17.7539,17.763,17.7539,17.7585,17200.0
2006-08-03 10:55:00,38.99,39.05,38.99,39.04,42200.0,17.7585,17.7858,17.7585,17.7813,42200.0
2006-08-03 11:00:00,39.02,39.05,39.02,39.05,27000.0,17.7722,17.7858,17.7722,17.7858,27000.0
2006-08-03 11:05:00,39.05,39.06,39.02,39.05,31200.0,17.7858,17.7904,17.7722,17.7858,31200.0
2006-08-03 11:10:00,39.05,39.06,39.04,39.06,22000.0,17.7858,17.7904,17.7813,17.7904,22000.0
2006-08-03 11:15:00,39.06,39.1,39.06,39.06,20800.0,17.7904,17.8086,17.7904,17.7904,20800.0
2006-08-03 11:20:00,39.06,39.07,39.03,39.05,8000.0,17.7904,17.7949,17.7767,17.7858,8000.0
2006-08-03 11:25:00,39.05,39.05,38.95,38.95,45800.0,17.7858,17.7858,17.7403,17.7403,45800.0
2006-08-03 11:30:00,38.99,38.99,38.92,38.96,23800.0,17.7585,17.7585,17.7266,17.7448,23800.0
2006-08-03 11:35:00,38.99,38.99,38.86,38.86,23800.0,17.7585,17.7585,17.6993,17.6993,23800.0
2006-08-03 11:40:00,38.86,38.9,38.86,38.89,12800.0,17.6993,17.7175,17.6993,17.7129,12800.0
2006-08-03 11:45:00,38.92,38.95,38.91,38.95,7600.0,17.7266,17.7403,17.7221,17.7403,7600.0
2006-08-03 11:50:00,38.96,38.98,38.94,38.96,26200.0,17.7448,17.7539,17.7357,17.7448,26200.0
2006-08-03 11:55:00,38.96,38.98,38.95,38.98,20000.0,17.7448,17.7539,17.7403,17.7539,20000.0
2006-08-03 12:00:00,38.98,38.99,38.95,38.96,34800.0,17.7539,17.7585,17.7403,17.7448,34800.0
2006-08-03 12:05:00,38.96,39.02,38.96,38.97,142800.0,17.7448,17.7722,17.7448,17.7494,142800.0
2006-08-03 12:10:00,38.97,39.0,38.96,38.97,18600.0,17.7494,17.763,17.7448,17.7494,18600.0
2006-08-03 12:15:00,38.98,39.01,38.97,39.01,3600.0,17.7539,17.7676,17.7494,17.7676,3600.0
2006-08-03 12:20:00,39.01,39.02,39.01,39.02,26600.0,17.7676,17.7722,17.7676,17.7722,26600.0
2006-08-03 12:25:00,39.02,39.02,39.0,39.01,10600.0,17.7722,17.7722,17.763,17.7676,10600.0
2006-08-03 12:30:00,39.01,39.01,38.97,38.99,21000.0,17.7676,17.7676,17.7494,17.7585,21000.0
2006-08-03 12:35:00,39.0,39.0,38.97,38.99,10200.0,17.763,17.763,17.7494,17.7585,10200.0
2006-08-03 12:40:00,38.98,38.98,38.97,38.97,4800.0,17.7539,17.7539,17.7494,17.7494,4800.0
2006-08-03 12:45:00,38.97,38.99,38.97,38.99,4600.0,17.7494,17.7585,17.7494,17.7585,4600.0
2006-08-03 12:50:00,38.98,38.99,38.98,38.98,5600.0,17.7539,17.7585,17.7539,17.7539,5600.0
2006-08-03 12:55:00,38.98,38.98,38.96,38.97,12400.0,17.7539,17.7539,17.7448,17.7494,12400.0
2006-08-03 13:00:00,38.97,39.02,38.96,38.97,22200.0,17.7494,17.7722,17.7448,17.7494,22200.0
2006-08-03 13:05:00,38.98,39.02,38.98,39.01,24200.0,17.7539,17.7722,17.7539,17.7676,24200.0
2006-08-03 13:10:00,38.99,39.03,38.98,39.03,63200.0,17.7585,17.7767,17.7539,17.7767,63200.0
2006-08-03 13:15:00,39.03,39.06,39.02,39.05,16200.0,17.7767,17.7904,17.7722,17.7858,16200.0
2006-08-03 13:20:00,39.05,39.08,39.03,39.08,14400.0,17.7858,17.7995,17.7767,17.7995,14400.0
2006-08-03 13:25:00,39.08,39.08,39.03,39.04,14000.0,17.7995,17.7995,17.7767,17.7813,14000.0
2006-08-03 13:30:00,39.03,39.06,39.02,39.02,30200.0,17.7767,17.7904,17.7722,17.7722,30200.0
2006-08-03 13:35:00,39.04,39.06,39.02,39.02,27000.0,17.7813,17.7904,17.7722,17.7722,27000.0
2006-08-03 13:40:00,39.03,39.07,39.02,39.06,13200.0,17.7767,17.7949,17.7722,17.7904,13200.0
2006-08-03 13:45:00,39.06,39.09,39.04,39.08,30400.0,17.7904,17.804,17.7813,17.7995,30400.0
2006-08-03 13:50:00,39.08,39.16,39.08,39.14,22800.0,17.7995,17.8359,17.7995,17.8268,22800.0
2006-08-03 13:55:00,39.14,39.15,39.13,39.13,15600.0,17.8268,17.8314,17.8223,17.8223,15600.0
2006-08-03 14:00:00,39.13,39.14,39.09,39.1,34600.0,17.8223,17.8268,17.804,17.8086,34600.0
2006-08-03 14:05:00,39.1,39.1,39.05,39.09,35800.0,17.8086,17.8086,17.7858,17.804,35800.0
2006-08-03 14:10:00,39.09,39.13,39.09,39.13,43800.0,17.804,17.8223,17.804,17.8223,43800.0
2006-08-03 14:15:00,39.13,39.13,39.08,39.1,45800.0,17.8223,17.8223,17.7995,17.8086,45800.0
2006-08-03 14:20:00,39.1,39.11,39.08,39.08,86400.0,17.8086,17.8132,17.7995,17.7995,86400.0
2006-08-03 14:25:00,39.07,39.08,39.07,39.08,21000.0,17.7949,17.7995,17.7949,17.7995,21000.0
2006-08-03 14:30:00,39.07,39.1,39.06,39.09,58200.0,17.7949,17.8086,17.7904,17.804,58200.0
2006-08-03 14:35:00,39.09,39.1,39.06,39.07,13600.0,17.804,17.8086,17.7904,17.7949,13600.0
2006-08-03 14:40:00,39.06,39.08,39.06,39.08,88600.0,17.7904,17.7995,17.7904,17.7995,88600.0
2006-08-03 14:45:00,39.08,39.15,39.08,39.12,79400.0,17.7995,17.8314,17.7995,17.8177,79400.0
2006-08-03 14:50:00,39.13,39.15,39.12,39.15,52400.0,17.8223,17.8314,17.8177,17.8314,52400.0
2006-08-03 14:55:00,39.15,39.16,39.12,39.16,74600.0,17.8314,17.8359,17.8177,17.8359,74600.0
2006-08-03 15:00:00,39.17,39.17,39.08,39.1,30800.0,17.8405,17.8405,17.7995,17.8086,30800.0
2006-08-03 15:05:00,39.1,39.13,39.08,39.13,30800.0,17.8086,17.8223,17.7995,17.8223,30800.0
2006-08-03 15:10:00,39.13,39.17,39.1,39.13,57800.0,17.8223,17.8405,17.8086,17.8223,57800.0
2006-08-03 15:15:00,39.12,39.15,39.12,39.13,25000.0,17.8177,17.8314,17.8177,17.8223,25000.0
2006-08-03 15:20:00,39.13,39.15,39.1,39.14,29800.0,17.8223,17.8314,17.8086,17.8268,29800.0
2006-08-03 15:25:00,39.13,39.15,39.13,39.14,17400.0,17.8223,17.8314,17.8223,17.8268,17400.0
2006-08-03 15:30:00,39.15,39.18,39.1,39.12,33200.0,17.8314,17.845,17.8086,17.8177,33200.0
2006-08-03 15:35:00,39.13,39.15,39.12,39.14,54000.0,17.8223,17.8314,17.8177,17.8268,54000.0
2006-08-03 15:40:00,39.13,39.14,39.13,39.14,36400.0,17.8223,17.8268,17.8223,17.8268,36400.0
2006-08-03 15:45:00,39.13,39.13,39.08,39.13,88000.0,17.8223,17.8223,17.7995,17.8223,88000.0
2006-08-03 15:50:00,39.13,39.18,39.13,39.18,28600.0,17.8223,17.845,17.8223,17.845,28600.0
2006-08-03 15:55:00,39.18,39.23,39.15,39.15,31800.0,17.845,17.8678,17.8314,17.8314,31800.0
2006-08-04 09:30:00,39.31,39.31,39.23,39.27,50600.0,17.9042,17.9042,17.8678,17.886,50600.0
2006-08-04 09:35:00,39.27,39.38,39.24,39.31,17200.0,17.886,17.9361,17.8724,17.9042,17200.0
2006-08-04 09:40:00,39.28,39.32,39.24,39.27,42400.0,17.8906,17.9088,17.8724,17.886,42400.0
2006-08-04 09:45:00,39.27,39.32,39.21,39.32,29000.0,17.886,17.9088,17.8587,17.9088,29000.0
2006-08-04 09:50:00,39.33,39.38,39.33,39.38,22200.0,17.9134,17.9361,17.9134,17.9361,22200.0
2006-08-04 09:55:00,39.38,39.43,39.31,39.33,52000.0,17.9361,17.9589,17.9042,17.9134,52000.0
2006-08-04 10:00:00,39.32,39.35,39.3,39.32,45600.0,17.9088,17.9225,17.8997,17.9088,45600.0
2006-08-04 10:05:00,39.32,39.33,39.27,39.27,36600.0,17.9088,17.9134,17.886,17.886,36600.0
2006-08-04 10:10:00,39.27,39.33,39.25,39.33,20600.0,17.886,17.9134,17.8769,17.9134,20600.0
2006-08-04 10:15:00,39.35,39.35,39.32,39.32,28800.0,17.9225,17.9225,17.9088,17.9088,28800.0
2006-08-04 10:20:00,39.32,39.35,39.32,39.34,21800.0,17.9088,17.9225,17.9088,17.9179,21800.0
2006-08-04 10:25:00,39.33,39.43,39.33,39.43,34000.0,17.9134,17.9589,17.9134,17.9589,34000.0
2006-08-04 10:30:00,39.45,39.48,39.35,39.38,48800.0,17.968,17.9817,17.9225,17.9361,48800.0
2006-08-04 10:35:00,39.38,39.42,39.38,39.41,23400.0,17.9361,17.9543,17.9361,17.9498,23400.0
2006-08-04 10:40:00,39.41,39.41,39.37,39.37,15200.0,17.9498,17.9498,17.9316,17.9316,15200.0
2006-08-04 10:45:00,39.37,39.37,39.31,39.31,21400.0,17.9316,17.9316,17.9042,17.9042,21400.0
2006-08-04 10:50:00,39.31,39.31,39.3,39.3,20400.0,17.9042,17.9042,17.8997,17.8997,20400.0
2006-08-04 10:55:00,39.29,39.31,39.28,39.3,20400.0,17.8951,17.9042,17.8906,17.8997,20400.0
2006-08-04 11:00:00,39.3,39.31,39.29,39.29,16800.0,17.8997,17.9042,17.8951,17.8951,16800.0
2006-08-04 11:05:00,39.29,39.29,39.27,39.27,11600.0,17.8951,17.8951,17.886,17.886,11600.0
2006-08-04 11:10:00,39.27,39.29,39.27,39.27,12600.0,17.886,17.8951,17.886,17.886,12600.0
2006-08-04 11:15:00,39.27,39.37,39.27,39.35,14600.0,17.886,17.9316,17.886,17.9225,14600.0
2006-08-04 11:20:00,39.37,39.47,39.37,39.47,17600.0,17.9316,17.9771,17.9316,17.9771,17600.0
2006-08-04 11:25:00,39.44,39.45,39.43,39.45,13400.0,17.9635,17.968,17.9589,17.968,13400.0
2006-08-04 11:30:00,39.45,39.48,39.4,39.42,12400.0,17.968,17.9817,17.9452,17.9543,12400.0
2006-08-04 11:35:00,39.42,39.43,39.42,39.42,18800.0,17.9543,17.9589,17.9543,17.9543,18800.0
2006-08-04 11:40:00,39.42,39.42,39.37,39.38,20600.0,17.9543,17.9543,17.9316,17.9361,20600.0
2006-08-04 11:45:00,39.37,39.37,39.32,39.33,24000.0,17.9316,17.9316,17.9088,17.9134,24000.0
2006-08-04 11:50:00,39.33,39.33,39.29,39.3,19000.0,17.9134,17.9134,17.8951,17.8997,19000.0
2006-08-04 11:55:00,39.29,39.29,39.25,39.25,40000.0,17.8951,17.8951,17.8769,17.8769,40000.0
2006-08-04 12:00:00,39.25,39.3,39.23,39.3,81600.0,17.8769,17.8997,17.8678,17.8997,81600.0
2006-08-04 12:05:00,39.3,39.3,39.26,39.27,16200.0,17.8997,17.8997,17.8815,17.886,16200.0
2006-08-04 12:10:00,39.27,39.29,39.22,39.22,15600.0,17.886,17.8951,17.8633,17.8633,15600.0
2006-08-04 12:15:00,39.21,39.21,39.16,39.17,24800.0,17.8587,17.8587,17.8359,17.8405,24800.0
2006-08-04 12:20:00,39.17,39.29,39.17,39.29,25800.0,17.8405,17.8951,17.8405,17.8951,25800.0
2006-08-04 12:25:00,39.29,39.31,39.28,39.3,20000.0,17.8951,17.9042,17.8906,17.8997,20000.0
2006-08-04 12:30:00,39.31,39.31,39.27,39.27,13600.0,17.9042,17.9042,17.886,17.886,13600.0
2006-08-04 12:35:00,39.27,39.3,39.27,39.3,18400.0,17.886,17.8997,17.886,17.8997,18400.0
2006-08-04 12:40:00,39.3,39.33,39.3,39.3,21200.0,17.8997,17.9134,17.8997,17.8997,21200.0
2006-08-04 12:45:00,39.31,39.34,39.29,39.32,21800.0,17.9042,17.9179,17.8951,17.9088,21800.0
2006-08-04 12:50:00,39.33,39.34,39.3,39.3,18800.0,17.9134,17.9179,17.8997,17.8997,18800.0
2006-08-04 12:55:00,39.3,39.31,39.28,39.3,18200.0,17.8997,17.9042,17.8906,17.8997,18200.0
2006-08-04 13:00:00,39.31,39.31,39.29,39.29,9600.0,17.9042,17.9042,17.8951,17.8951,9600.0
2006-08-04 13:05:00,39.28,39.29,39.26,39.29,23200.0,17.8906,17.8951,17.8815,17.8951,23200.0
2006-08-04 13:10:00,39.29,39.3,39.17,39.17,21800.0,17.8951,17.8997,17.8405,17.8405,21800.0
2006-08-04 13:15:00,39.18,39.19,39.15,39.19,20200.0,17.845,17.8496,17.8314,17.8496,20200.0
2006-08-04 13:20:00,39.19,39.2,39.18,39.19,8600.0,17.8496,17.8541,17.845,17.8496,8600.0
2006-08-04 13:25:00,39.2,39.21,39.19,39.19,16800.0,17.8541,17.8587,17.8496,17.8496,16800.0
2006-08-04 13:30:00,39.19,39.2,39.17,39.18,29400.0,17.8496,17.8541,17.8405,17.845,29400.0
2006-08-04 13:35:00,39.18,39.22,39.18,39.21,46400.0,17.845,17.8633,17.845,17.8587,46400.0
2006-08-04 13:40:00,39.25,39.27,39.23,39.24,60400.0,17.8769,17.886,17.8678,17.8724,60400.0
2006-08-04 13:45:00,39.24,39.33,39.24,39.31,70800.0,17.8724,17.9134,17.8724,17.9042,70800.0
2006-08-04 13:50:00,39.31,39.33,39.27,39.28,25400.0,17.9042,17.9134,17.886,17.8906,25400.0
2006-08-04 13:55:00,39.27,39.27,39.23,39.23,22600.0,17.886,17.886,17.8678,17.8678,22600.0
2006-08-04 14:00:00,39.22,39.29,39.22,39.27,29400.0,17.8633,17.8951,17.8633,17.886,29400.0
2006-08-04 14:05:00,39.26,39.28,39.24,39.27,28800.0,17.8815,17.8906,17.8724,17.886,28800.0
2006-08-04 14:10:00,39.28,39.28,39.24,39.24,41000.0,17.8906,17.8906,17.8724,17.8724,41000.0
2006-08-04 14:15:00,39.21,39.24,39.21,39.22,9000.0,17.8587,17.8724,17.8587,17.8633,9000.0
2006-08-04 14:20:00,39.23,39.25,39.22,39.22,24800.0,17.8678,17.8769,17.8633,17.8633,24800.0
2006-08-04 14:25:00,39.22,39.27,39.2,39.23,20800.0,17.8633,17.886,17.8541,17.8678,20800.0
2006-08-04 14:30:00,39.22,39.24,39.22,39.23,16400.0,17.8633,17.8724,17.8633,17.8678,16400.0
2006-08-04 14:35:00,39.23,39.26,39.23,39.26,22600.0,17.8678,17.8815,17.8678,17.8815,22600.0
2006-08-04 14:40:00,39.27,39.31,39.26,39.27,46600.0,17.886,17.9042,17.8815,17.886,46600.0
2006-08-04 14:45:00,39.27,39.27,39.22,39.23,27000.0,17.886,17.886,17.8633,17.8678,27000.0
2006-08-04 14:50:00,39.23,39.26,39.22,39.24,41800.0,17.8678,17.8815,17.8633,17.8724,41800.0
2006-08-04 14:55:00,39.24,39.26,39.22,39.24,42400.0,17.8724,17.8815,17.8633,17.8724,42400.0
2006-08-04 15:00:00,39.24,39.28,39.22,39.26,9600.0,17.8724,17.8906,17.8633,17.8815,9600.0
2006-08-04 15:05:00,39.24,39.28,39.22,39.28,14600.0,17.8724,17.8906,17.8633,17.8906,14600.0
2006-08-04 15:10:00,39.3,39.36,39.29,39.36,13000.0,17.8997,17.927,17.8951,17.927,13000.0
2006-08-04 15:15:00,39.36,39.38,39.33,39.33,11200.0,17.927,17.9361,17.9134,17.9134,11200.0
2006-08-04 15:20:00,39.34,39.38,39.34,39.37,26800.0,17.9179,17.9361,17.9179,17.9316,26800.0
2006-08-04 15:25:00,39.38,39.42,39.37,39.37,28000.0,17.9361,17.9543,17.9316,17.9316,28000.0
2006-08-04 15:30:00,39.36,39.39,39.36,39.38,19800.0,17.927,17.9407,17.927,17.9361,19800.0
2006-08-04 15:35:00,39.37,39.39,39.35,39.38,22600.0,17.9316,17.9407,17.9225,17.9361,22600.0
2006-08-04 15:40:00,39.39,39.42,39.37,39.41,18200.0,17.9407,17.9543,17.9316,17.9498,18200.0
2006-08-04 15:45:00,39.42,39.45,39.4,39.45,39400.0,17.9543,17.968,17.9452,17.968,39400.0
2006-08-04 15:50:00,39.45,39.46,39.38,39.4,72000.0,17.968,17.9726,17.9361,17.9452,72000.0
2006-08-04 15:55:00,39.4,39.41,39.38,39.38,37200.0,17.9452,17.9498,17.9361,17.9361,37200.0
2006-08-07 09:30:00,39.27,39.28,39.12,39.24,136600.0,17.886,17.8906,17.8177,17.8724,136600.0
2006-08-07 09:35:00,39.22,39.38,39.21,39.38,17400.0,17.8633,17.9361,17.8587,17.9361,17400.0
2006-08-07 09:40:00,39.38,39.43,39.32,39.38,41600.0,17.9361,17.9589,17.9088,17.9361,41600.0
2006-08-07 09:45:00,39.38,39.5,39.36,39.43,39400.0,17.9361,17.9908,17.927,17.9589,39400.0
2006-08-07 09:50:00,39.43,39.49,39.43,39.46,33600.0,17.9589,17.9862,17.9589,17.9726,33600.0
2006-08-07 09:55:00,39.45,39.45,39.35,39.35,17600.0,17.968,17.968,17.9225,17.9225,17600.0
2006-08-07 10:00:00,39.35,39.35,39.24,39.24,18800.0,17.9225,17.9225,17.8724,17.8724,18800.0
2006-08-07 10:05:00,39.24,39.34,39.24,39.31,35000.0,17.8724,17.9179,17.8724,17.9042,35000.0
2006-08-07 10:10:00,39.28,39.29,39.21,39.22,25600.0,17.8906,17.8951,17.8587,17.8633,25600.0
2006-08-07 10:15:00,39.23,39.23,39.19,39.19,14600.0,17.8678,17.8678,17.8496,17.8496,14600.0
2006-08-07 10:20:00,39.19,39.19,39.15,39.16,17200.0,17.8496,17.8496,17.8314,17.8359,17200.0
2006-08-07 10:25:00,39.16,39.18,39.15,39.17,21200.0,17.8359,17.845,17.8314,17.8405,21200.0
2006-08-07 10:30:00,39.18,39.2,39.17,39.19,19000.0,17.845,17.8541,17.8405,17.8496,19000.0
2006-08-07 10:35:00,39.19,39.19,39.17,39.18,23600.0,17.8496,17.8496,17.8405,17.845,23600.0
2006-08-07 10:40:00,39.18,39.2,39.18,39.19,8800.0,17.845,17.8541,17.845,17.8496,8800.0
2006-08-07 10:45:00,39.18,39.19,39.16,39.16,11600.0,17.845,17.8496,17.8359,17.8359,11600.0
2006-08-07 10:50:00,39.17,39.2,39.17,39.17,25400.0,17.8405,17.8541,17.8405,17.8405,25400.0
2006-08-07 10:55:00,39.18,39.18,39.16,39.16,11200.0,17.845,17.845,17.8359,17.8359,11200.0
2006-08-07 11:00:00,39.16,39.16,39.15,39.15,24400.0,17.8359,17.8359,17.8314,17.8314,24400.0
2006-08-07 11:05:00,39.15,39.15,39.1,39.1,13400.0,17.8314,17.8314,17.8086,17.8086,13400.0
2006-08-07 11:10:00,39.1,39.12,39.06,39.11,38800.0,17.8086,17.8177,17.7904,17.8132,38800.0
2006-08-07 11:15:00,39.1,39.13,39.09,39.1,33000.0,17.8086,17.8223,17.804,17.8086,33000.0
2006-08-07 11:20:00,39.09,39.13,39.09,39.12,21800.0,17.804,17.8223,17.804,17.8177,21800.0
2006-08-07 11:25:00,39.12,39.12,39.11,39.11,12600.0,17.8177,17.8177,17.8132,17.8132,12600.0
2006-08-07 11:30:00,39.12,39.12,39.1,39.11,39600.0,17.8177,17.8177,17.8086,17.8132,39600.0
2006-08-07 11:35:00,39.11,39.13,39.1,39.12,33000.0,17.8132,17.8223,17.8086,17.8177,33000.0
2006-08-07 11:40:00,39.12,39.12,39.1,39.1,11400.0,17.8177,17.8177,17.8086,17.8086,11400.0
2006-08-07 11:45:00,39.1,39.1,39.06,39.06,40400.0,17.8086,17.8086,17.7904,17.7904,40400.0
2006-08-07 11:50:00,39.06,39.1,39.05,39.05,31800.0,17.7904,17.8086,17.7858,17.7858,31800.0
2006-08-07 11:55:00,39.06,39.07,39.02,39.04,44200.0,17.7904,17.7949,17.7722,17.7813,44200.0
2006-08-07 12:00:00,39.04,39.07,39.04,39.05,31600.0,17.7813,17.7949,17.7813,17.7858,31600.0
2006-08-07 12:05:00,39.05,39.06,39.04,39.04,22200.0,17.7858,17.7904,17.7813,17.7813,22200.0
2006-08-07 12:10:00,39.05,39.05,39.0,39.01,20800.0,17.7858,17.7858,17.763,17.7676,20800.0
2006-08-07 12:15:00,39.0,39.04,38.99,39.02,14800.0,17.763,17.7813,17.7585,17.7722,14800.0
2006-08-07 12:20:00,39.02,39.08,39.02,39.08,18800.0,17.7722,17.7995,17.7722,17.7995,18800.0
2006-08-07 12:25:00,39.08,39.08,39.03,39.04,26000.0,17.7995,17.7995,17.7767,17.7813,26000.0
2006-08-07 12:30:00,39.05,39.1,39.05,39.06,29600.0,17.7858,17.8086,17.7858,17.7904,29600.0
2006-08-07 12:35:00,39.06,39.1,39.03,39.1,33200.0,17.7904,17.8086,17.7767,17.8086,33200.0
2006-08-07 12:40:00,39.11,39.15,39.08,39.08,35800.0,17.8132,17.8314,17.7995,17.7995,35800.0
2006-08-07 12:45:00,39.08,39.1,39.04,39.07,22200.0,17.7995,17.8086,17.7813,17.7949,22200.0
2006-08-07 12:50:00,39.06,39.06,39.02,39.02,10400.0,17.7904,17.7904,17.7722,17.7722,10400.0
2006-08-07 12:55:00,39.01,39.04,39.01,39.04,6000.0,17.7676,17.7813,17.7676,17.7813,6000.0
2006-08-07 13:00:00,39.04,39.07,39.03,39.04,15200.0,17.7813,17.7949,17.7767,17.7813,15200.0
2006-08-07 13:05:00,39.03,39.05,39.02,39.02,6200.0,17.7767,17.7858,17.7722,17.7722,6200.0
2006-08-07 13:10:00,39.02,39.05,39.02,39.05,15200.0,17.7722,17.7858,17.7722,17.7858,15200.0
2006-08-07 13:15:00,39.06,39.06,39.02,39.02,13400.0,17.7904,17.7904,17.7722,17.7722,13400.0
2006-08-07 13:20:00,39.02,39.02,39.02,39.02,9000.0,17.7722,17.7722,17.7722,17.7722,9000.0
2006-08-07 13:25:00,39.02,39.07,39.02,39.05,40000.0,17.7722,17.7949,17.7722,17.7858,40000.0
2006-08-07 13:30:00,39.05,39.07,39.04,39.05,12800.0,17.7858,17.7949,17.7813,17.7858,12800.0
2006-08-07 13:35:00,39.04,39.05,39.02,39.02,15600.0,17.7813,17.7858,17.7722,17.7722,15600.0
2006-08-07 13:40:00,39.04,39.07,39.02,39.07,33200.0,17.7813,17.7949,17.7722,17.7949,33200.0
2006-08-07 13:45:00,39.07,39.08,39.05,39.06,19600.0,17.7949,17.7995,17.7858,17.7904,19600.0
2006-08-07 13:50:00,39.06,39.06,39.05,39.06,7200.0,17.7904,17.7904,17.7858,17.7904,7200.0
2006-08-07 13:55:00,39.06,39.06,39.05,39.05,10400.0,17.7904,17.7904,17.7858,17.7858,10400.0
2006-08-07 14:00:00,39.04,39.04,39.01,39.02,18600.0,17.7813,17.7813,17.7676,17.7722,18600.0
2006-08-07 14:05:00,39.02,39.02,39.01,39.02,7200.0,17.7722,17.7722,17.7676,17.7722,7200.0
2006-08-07 14:10:00,39.02,39.02,39.01,39.02,12000.0,17.7722,17.7722,17.7676,17.7722,12000.0
2006-08-07 14:15:00,39.01,39.04,39.01,39.02,16800.0,17.7676,17.7813,17.7676,17.7722,16800.0
2006-08-07 14:20:00,39.02,39.02,39.0,39.0,6800.0,17.7722,17.7722,17.763,17.763,6800.0
2006-08-07 14:25:00,38.99,38.99,38.94,38.94,13000.0,17.7585,17.7585,17.7357,17.7357,13000.0
2006-08-07 14:30:00,38.94,38.98,38.94,38.97,22800.0,17.7357,17.7539,17.7357,17.7494,22800.0
2006-08-07 14:35:00,38.97,38.97,38.94,38.94,13800.0,17.7494,17.7494,17.7357,17.7357,13800.0
2006-08-07 14:40:00,38.94,38.94,38.9,38.9,9400.0,17.7357,17.7357,17.7175,17.7175,9400.0
2006-08-07 14:45:00,38.9,38.9,38.87,38.87,15200.0,17.7175,17.7175,17.7038,17.7038,15200.0
2006-08-07 14:50:00,38.87,38.87,38.85,38.87,18800.0,17.7038,17.7038,17.6947,17.7038,18800.0
2006-08-07 14:55:00,38.85,38.86,38.85,38.85,9800.0,17.6947,17.6993,17.6947,17.6947,9800.0
2006-08-07 15:00:00,38.85,38.87,38.83,38.85,29800.0,17.6947,17.7038,17.6856,17.6947,29800.0
2006-08-07 15:05:00,38.84,38.85,38.8,38.84,23800.0,17.6902,17.6947,17.672,17.6902,23800.0
2006-08-07 15:10:00,38.84,38.84,38.82,38.82,12200.0,17.6902,17.6902,17.6811,17.6811,12200.0
2006-08-07 15:15:00,38.82,38.85,38.82,38.85,22200.0,17.6811,17.6947,17.6811,17.6947,22200.0
2006-08-07 15:20:00,38.85,38.85,38.82,38.82,28600.0,17.6947,17.6947,17.6811,17.6811,28600.0
2006-08-07 15:25:00,38.82,38.82,38.77,38.77,30600.0,17.6811,17.6811,17.6583,17.6583,30600.0
2006-08-07 15:30:00,38.77,38.81,38.77,38.81,34800.0,17.6583,17.6765,17.6583,17.6765,34800.0
2006-08-07 15:35:00,38.82,38.87,38.82,38.84,40800.0,17.6811,17.7038,17.6811,17.6902,40800.0
2006-08-07 15:40:00,38.83,38.84,38.83,38.84,49200.0,17.6856,17.6902,17.6856,17.6902,49200.0
2006-08-07 15:45:00,38.83,38.88,38.83,38.87,182200.0,17.6856,17.7084,17.6856,17.7038,182200.0
2006-08-07 15:50:00,38.87,38.87,38.84,38.84,40400.0,17.7038,17.7038,17.6902,17.6902,40400.0
2006-08-07 15:55:00,38.84,38.85,38.81,38.82,73800.0,17.6902,17.6947,17.6765,17.6811,73800.0
2006-08-08 09:30:00,38.88,38.92,38.86,38.86,26000.0,17.7084,17.7266,17.6993,17.6993,26000.0
2006-08-08 09:35:00,38.88,39.01,38.87,39.0,16600.0,17.7084,17.7676,17.7038,17.763,16600.0
2006-08-08 09:40:00,39.0,39.11,39.0,39.09,20600.0,17.763,17.8132,17.763,17.804,20600.0
2006-08-08 09:45:00,39.09,39.12,38.87,38.88,39600.0,17.804,17.8177,17.7038,17.7084,39600.0
2006-08-08 09:50:00,38.87,39.0,38.87,39.0,26800.0,17.7038,17.763,17.7038,17.763,26800.0
2006-08-08 09:55:00,39.0,39.03,38.98,38.99,10000.0,17.763,17.7767,17.7539,17.7585,10000.0
2006-08-08 10:00:00,38.97,38.99,38.96,38.96,16200.0,17.7494,17.7585,17.7448,17.7448,16200.0
2006-08-08 10:05:00,38.96,39.02,38.96,39.02,29000.0,17.7448,17.7722,17.7448,17.7722,29000.0
2006-08-08 10:10:00,39.02,39.02,38.99,38.99,21800.0,17.7722,17.7722,17.7585,17.7585,21800.0
2006-08-08 10:15:00,39.0,39.01,38.99,39.01,15200.0,17.763,17.7676,17.7585,17.7676,15200.0
2006-08-08 10:20:00,39.01,39.01,38.99,39.01,20200.0,17.7676,17.7676,17.7585,17.7676,20200.0
2006-08-08 10:25:00,39.01,39.02,38.95,38.96,27000.0,17.7676,17.7722,17.7403,17.7448,27000.0
2006-08-08 10:30:00,38.96,39.06,38.96,39.05,16000.0,17.7448,17.7904,17.7448,17.7858,16000.0
2006-08-08 10:35:00,39.06,39.08,39.06,39.06,9600.0,17.7904,17.7995,17.7904,17.7904,9600.0
2006-08-08 10:40:00,39.05,39.05,39.02,39.02,18600.0,17.7858,17.7858,17.7722,17.7722,18600.0
2006-08-08 10:45:00,39.02,39.04,39.02,39.02,18800.0,17.7722,17.7813,17.7722,17.7722,18800.0
2006-08-08 10:50:00,39.02,39.02,39.01,39.02,6600.0,17.7722,17.7722,17.7676,17.7722,6600.0
2006-08-08 10:55:00,39.02,39.04,39.02,39.02,9200.0,17.7722,17.7813,17.7722,17.7722,9200.0
2006-08-08 11:00:00,39.02,39.02,38.98,38.99,20400.0,17.7722,17.7722,17.7539,17.7585,20400.0
2006-08-08 11:05:00,38.99,39.02,38.99,39.02,13800.0,17.7585,17.7722,17.7585,17.7722,13800.0
2006-08-08 11:10:00,39.02,39.05,39.02,39.02,19600.0,17.7722,17.7858,17.7722,17.7722,19600.0
2006-08-08 11:15:00,39.02,39.02,39.02,39.02,23600.0,17.7722,17.7722,17.7722,17.7722,23600.0
2006-08-08 11:20:00,39.03,39.05,39.03,39.05,11800.0,17.7767,17.7858,17.7767,17.7858,11800.0
2006-08-08 11:25:00,39.04,39.05,39.04,39.04,43600.0,17.7813,17.7858,17.7813,17.7813,43600.0
2006-08-08 11:30:00,39.04,39.04,39.02,39.02,13200.0,17.7813,17.7813,17.7722,17.7722,13200.0
2006-08-08 11:35:00,39.02,39.02,39.02,39.02,19000.0,17.7722,17.7722,17.7722,17.7722,19000.0
2006-08-08 11:40:00,39.02,39.03,39.02,39.02,22000.0,17.7722,17.7767,17.7722,17.7722,22000.0
2006-08-08 11:45:00,39.03,39.03,39.02,39.02,7800.0,17.7767,17.7767,17.7722,17.7722,7800.0
2006-08-08 11:50:00,39.02,39.02,39.0,39.01,32800.0,17.7722,17.7722,17.763,17.7676,32800.0
2006-08-08 11:55:00,39.01,39.01,39.0,39.01,15600.0,17.7676,17.7676,17.763,17.7676,15600.0
2006-08-08 12:00:00,39.02,39.04,39.01,39.04,16400.0,17.7722,17.7813,17.7676,17.7813,16400.0
2006-08-08 12:05:00,39.04,39.09,39.03,39.09,10200.0,17.7813,17.804,17.7767,17.804,10200.0
2006-08-08 12:10:00,39.09,39.12,39.09,39.1,18200.0,17.804,17.8177,17.804,17.8086,18200.0
2006-08-08 12:15:00,39.1,39.11,39.1,39.11,11200.0,17.8086,17.8132,17.8086,17.8132,11200.0
2006-08-08 12:20:00,39.11,39.15,39.11,39.15,8200.0,17.8132,17.8314,17.8132,17.8314,8200.0
2006-08-08 12:25:00,39.13,39.13,39.1,39.12,29200.0,17.8223,17.8223,17.8086,17.8177,29200.0
2006-08-08 12:30:00,39.1,39.11,39.1,39.1,6600.0,17.8086,17.8132,17.8086,17.8086,6600.0
2006-08-08 12:35:00,39.1,39.12,39.1,39.11,12800.0,17.8086,17.8177,17.8086,17.8132,12800.0
2006-08-08 12:40:00,39.11,39.12,39.1,39.1,4400.0,17.8132,17.8177,17.8086,17.8086,4400.0
2006-08-08 12:45:00,39.1,39.11,39.09,39.11,19600.0,17.8086,17.8132,17.804,17.8132,19600.0
2006-08-08 12:50:00,39.11,39.17,39.1,39.17,23000.0,17.8132,17.8405,17.8086,17.8405,23000.0
2006-08-08 12:55:00,39.17,39.18,39.16,39.17,7600.0,17.8405,17.845,17.8359,17.8405,7600.0
2006-08-08 13:00:00,39.17,39.19,39.16,39.16,12000.0,17.8405,17.8496,17.8359,17.8359,12000.0
2006-08-08 13:05:00,39.16,39.17,39.14,39.16,9400.0,17.8359,17.8405,17.8268,17.8359,9400.0
2006-08-08 13:10:00,39.16,39.17,39.15,39.17,9600.0,17.8359,17.8405,17.8314,17.8405,9600.0
2006-08-08 13:15:00,39.17,39.18,39.16,39.18,7600.0,17.8405,17.845,17.8359,17.845,7600.0
2006-08-08 13:20:00,39.18,39.2,39.18,39.18,3800.0,17.845,17.8541,17.845,17.845,3800.0
2006-08-08 13:25:00,39.19,39.2,39.18,39.18,12000.0,17.8496,17.8541,17.845,17.845,12000.0
2006-08-08 13:30:00,39.2,39.2,39.17,39.18,11200.0,17.8541,17.8541,17.8405,17.845,11200.0
2006-08-08 13:35:00,39.18,39.19,39.17,39.19,15800.0,17.845,17.8496,17.8405,17.8496,15800.0
2006-08-08 13:40:00,39.18,39.19,39.13,39.13,15200.0,17.845,17.8496,17.8223,17.8223,15200.0
2006-08-08 13:45:00,39.14,39.15,39.13,39.15,31600.0,17.8268,17.8314,17.8223,17.8314,31600.0
2006-08-08 13:50:00,39.15,39.16,39.14,39.15,12800.0,17.8314,17.8359,17.8268,17.8314,12800.0
2006-08-08 13:55:00,39.15,39.15,39.13,39.13,97000.0,17.8314,17.8314,17.8223,17.8223,97000.0
2006-08-08 14:00:00,39.13,39.2,39.12,39.2,23200.0,17.8223,17.8541,17.8177,17.8541,23200.0
2006-08-08 14:05:00,39.2,39.2,39.11,39.12,51000.0,17.8541,17.8541,17.8132,17.8177,51000.0
2006-08-08 14:10:00,39.1,39.21,39.1,39.15,30400.0,17.8086,17.8587,17.8086,17.8314,30400.0
2006-08-08 14:15:00,39.19,39.24,39.1,39.18,37000.0,17.8496,17.8724,17.8086,17.845,37000.0
2006-08-08 14:20:00,39.18,39.24,38.9,38.9,55000.0,17.845,17.8724,17.7175,17.7175,55000.0
2006-08-08 14:25:00,38.95,38.98,38.8,38.96,47400.0,17.7403,17.7539,17.672,17.7448,47400.0
2006-08-08 14:30:00,38.96,38.99,38.9,38.93,46800.0,17.7448,17.7585,17.7175,17.7312,46800.0
2006-08-08 14:35:00,38.94,39.07,38.93,39.06,36800.0,17.7357,17.7949,17.7312,17.7904,36800.0
2006-08-08 14:40:00,39.07,39.17,39.04,39.12,37800.0,17.7949,17.8405,17.7813,17.8177,37800.0
2006-08-08 14:45:00,39.12,39.13,39.07,39.1,29600.0,17.8177,17.8223,17.7949,17.8086,29600.0
2006-08-08 14:50:00,39.11,39.17,39.11,39.13,17200.0,17.8132,17.8405,17.8132,17.8223,17200.0
2006-08-08 14:55:00,39.13,39.13,39.04,39.04,50600.0,17.8223,17.8223,17.7813,17.7813,50600.0
2006-08-08 15:00:00,39.04,39.1,39.02,39.04,29800.0,17.7813,17.8086,17.7722,17.7813,29800.0
2006-08-08 15:05:00,39.04,39.07,39.0,39.05,21200.0,17.7813,17.7949,17.763,17.7858,21200.0
2006-08-08 15:10:00,39.06,39.09,39.02,39.06,41600.0,17.7904,17.804,17.7722,17.7904,41600.0
2006-08-08 15:15:00,39.05,39.08,39.02,39.03,27600.0,17.7858,17.7995,17.7722,17.7767,27600.0
2006-08-08 15:20:00,39.02,39.04,38.98,39.04,29600.0,17.7722,17.7813,17.7539,17.7813,29600.0
2006-08-08 15:25:00,39.04,39.08,39.04,39.05,22600.0,17.7813,17.7995,17.7813,17.7858,22600.0
2006-08-08 15:30:00,39.05,39.06,38.99,39.04,46200.0,17.7858,17.7904,17.7585,17.7813,46200.0
2006-08-08 15:35:00,39.05,39.05,38.98,38.99,25200.0,17.7858,17.7858,17.7539,17.7585,25200.0
2006-08-08 15:40:00,38.98,38.99,38.96,38.97,43400.0,17.7539,17.7585,17.7448,17.7494,43400.0
2006-08-08 15:45:00,38.98,39.05,38.98,39.02,30800.0,17.7539,17.7858,17.7539,17.7722,30800.0
2006-08-08 15:50:00,39.02,39.04,39.02,39.02,25800.0,17.7722,17.7813,17.7722,17.7722,25800.0
2006-08-08 15:55:00,39.02,39.04,39.01,39.02,47600.0,17.7722,17.7813,17.7676,17.7722,47600.0
2006-08-09 09:35:00,39.38,39.38,39.25,39.25,34000.0,17.9361,17.9361,17.8769,17.8769,34000.0
2006-08-09 09:40:00,39.25,39.3,39.24,39.25,25200.0,17.8769,17.8997,17.8724,17.8769,25200.0
2006-08-09 09:45:00,39.26,39.37,39.26,39.3,14800.0,17.8815,17.9316,17.8815,17.8997,14800.0
2006-08-09 09:50:00,39.27,39.27,39.23,39.27,27200.0,17.886,17.886,17.8678,17.886,27200.0
2006-08-09 09:55:00,39.28,39.36,39.25,39.25,34600.0,17.8906,17.927,17.8769,17.8769,34600.0
2006-08-09 10:00:00,39.24,39.29,39.18,39.22,30400.0,17.8724,17.8951,17.845,17.8633,30400.0
2006-08-09 10:05:00,39.22,39.27,39.19,39.27,27600.0,17.8633,17.886,17.8496,17.886,27600.0
2006-08-09 10:10:00,39.25,39.28,39.24,39.24,23000.0,17.8769,17.8906,17.8724,17.8724,23000.0
2006-08-09 10:15:00,39.24,39.26,39.22,39.26,10000.0,17.8724,17.8815,17.8633,17.8815,10000.0
2006-08-09 10:20:00,39.26,39.27,39.24,39.25,15600.0,17.8815,17.886,17.8724,17.8769,15600.0
2006-08-09 10:25:00,39.24,39.27,39.22,39.27,19800.0,17.8724,17.886,17.8633,17.886,19800.0
2006-08-09 10:30:00,39.25,39.28,39.25,39.27,38600.0,17.8769,17.8906,17.8769,17.886,38600.0
2006-08-09 10:35:00,39.28,39.34,39.27,39.33,26200.0,17.8906,17.9179,17.886,17.9134,26200.0
2006-08-09 10:40:00,39.33,39.35,39.3,39.35,23200.0,17.9134,17.9225,17.8997,17.9225,23200.0
2006-08-09 10:45:00,39.35,39.37,39.33,39.35,20400.0,17.9225,17.9316,17.9134,17.9225,20400.0
2006-08-09 10:50:00,39.35,39.41,39.34,39.4,37000.0,17.9225,17.9498,17.9179,17.9452,37000.0
2006-08-09 10:55:00,39.4,39.4,39.33,39.35,26800.0,17.9452,17.9452,17.9134,17.9225,26800.0
2006-08-09 11:00:00,39.35,39.35,39.3,39.31,48400.0,17.9225,17.9225,17.8997,17.9042,48400.0
2006-08-09 11:05:00,39.3,39.32,39.29,39.31,21800.0,17.8997,17.9088,17.8951,17.9042,21800.0
2006-08-09 11:10:00,39.31,39.35,39.31,39.35,22600.0,17.9042,17.9225,17.9042,17.9225,22600.0
2006-08-09 11:15:00,39.35,39.39,39.35,39.38,18800.0,17.9225,17.9407,17.9225,17.9361,18800.0
2006-08-09 11:20:00,39.38,39.4,39.35,39.4,27200.0,17.9361,17.9452,17.9225,17.9452,27200.0
2006-08-09 11:25:00,39.4,39.44,39.38,39.44,18800.0,17.9452,17.9635,17.9361,17.9635,18800.0
2006-08-09 11:30:00,39.44,39.53,39.44,39.51,32000.0,17.9635,18.0044,17.9635,17.9953,32000.0
2006-08-09 11:35:00,39.51,39.51,39.49,39.49,20000.0,17.9953,17.9953,17.9862,17.9862,20000.0
2006-08-09 11:40:00,39.5,39.59,39.49,39.59,31200.0,17.9908,18.0318,17.9862,18.0318,31200.0
2006-08-09 11:45:00,39.58,39.59,39.54,39.55,22400.0,18.0272,18.0318,18.009,18.0136,22400.0
2006-08-09 11:50:00,39.55,39.56,39.55,39.56,7000.0,18.0136,18.0181,18.0136,18.0181,7000.0
2006-08-09 11:55:00,39.56,39.56,39.52,39.53,18400.0,18.0181,18.0181,17.9999,18.0044,18400.0
2006-08-09 12:00:00,39.53,39.53,39.51,39.52,12800.0,18.0044,18.0044,17.9953,17.9999,12800.0
2006-08-09 12:05:00,39.51,39.51,39.51,39.51,2600.0,17.9953,17.9953,17.9953,17.9953,2600.0
2006-08-09 12:10:00,39.51,39.57,39.51,39.57,17600.0,17.9953,18.0227,17.9953,18.0227,17600.0
2006-08-09 12:15:00,39.56,39.57,39.54,39.55,22400.0,18.0181,18.0227,18.009,18.0136,22400.0
2006-08-09 12:20:00,39.54,39.6,39.54,39.6,97800.0,18.009,18.0363,18.009,18.0363,97800.0
2006-08-09 12:25:00,39.59,39.6,39.59,39.6,29400.0,18.0318,18.0363,18.0318,18.0363,29400.0
2006-08-09 12:30:00,39.6,39.6,39.59,39.6,9800.0,18.0363,18.0363,18.0318,18.0363,9800.0
2006-08-09 12:35:00,39.6,39.6,39.6,39.6,5800.0,18.0363,18.0363,18.0363,18.0363,5800.0
2006-08-09 12:40:00,39.6,39.61,39.6,39.61,21000.0,18.0363,18.0409,18.0363,18.0409,21000.0
2006-08-09 12:45:00,39.62,39.62,39.6,39.62,25600.0,18.0454,18.0454,18.0363,18.0454,25600.0
2006-08-09 12:50:00,39.61,39.64,39.6,39.64,12600.0,18.0409,18.0545,18.0363,18.0545,12600.0
2006-08-09 12:55:00,39.63,39.63,39.6,39.6,21800.0,18.05,18.05,18.0363,18.0363,21800.0
2006-08-09 13:00:00,39.61,39.64,39.59,39.63,26400.0,18.0409,18.0545,18.0318,18.05,26400.0
2006-08-09 13:05:00,39.65,39.7,39.63,39.7,38200.0,18.0591,18.0819,18.05,18.0819,38200.0
2006-08-09 13:10:00,39.69,39.71,39.68,39.69,25000.0,18.0773,18.0864,18.0728,18.0773,25000.0
2006-08-09 13:15:00,39.69,39.69,39.62,39.65,19000.0,18.0773,18.0773,18.0454,18.0591,19000.0
2006-08-09 13:20:00,39.63,39.66,39.6,39.63,20600.0,18.05,18.0637,18.0363,18.05,20600.0
2006-08-09 13:25:00,39.61,39.63,39.61,39.63,10400.0,18.0409,18.05,18.0409,18.05,10400.0
2006-08-09 13:30:00,39.61,39.61,39.59,39.59,16800.0,18.0409,18.0409,18.0318,18.0318,16800.0
2006-08-09 13:35:00,39.59,39.6,39.58,39.58,16600.0,18.0318,18.0363,18.0272,18.0272,16600.0
2006-08-09 13:40:00,39.58,39.58,39.54,39.54,20600.0,18.0272,18.0272,18.009,18.009,20600.0
2006-08-09 13:45:00,39.54,39.54,39.48,39.5,45400.0,18.009,18.009,17.9817,17.9908,45400.0
2006-08-09 13:50:00,39.5,39.52,39.49,39.52,23600.0,17.9908,17.9999,17.9862,17.9999,23600.0
2006-08-09 13:55:00,39.52,39.56,39.5,39.55,35800.0,17.9999,18.0181,17.9908,18.0136,35800.0
2006-08-09 14:00:00,39.55,39.63,39.55,39.62,52400.0,18.0136,18.05,18.0136,18.0454,52400.0
2006-08-09 14:05:00,39.63,39.67,39.62,39.63,17600.0,18.05,18.0682,18.0454,18.05,17600.0
2006-08-09 14:10:00,39.63,39.64,39.6,39.62,21200.0,18.05,18.0545,18.0363,18.0454,21200.0
2006-08-09 14:15:00,39.62,39.64,39.61,39.61,17200.0,18.0454,18.0545,18.0409,18.0409,17200.0
2006-08-09 14:20:00,39.6,39.63,39.6,39.63,36400.0,18.0363,18.05,18.0363,18.05,36400.0
2006-08-09 14:25:00,39.63,39.65,39.62,39.62,44800.0,18.05,18.0591,18.0454,18.0454,44800.0
2006-08-09 14:30:00,39.62,39.63,39.61,39.62,53400.0,18.0454,18.05,18.0409,18.0454,53400.0
2006-08-09 14:35:00,39.62,39.66,39.62,39.64,29400.0,18.0454,18.0637,18.0454,18.0545,29400.0
2006-08-09 14:40:00,39.63,39.67,39.63,39.63,41000.0,18.05,18.0682,18.05,18.05,41000.0
2006-08-09 14:45:00,39.63,39.63,39.62,39.62,48600.0,18.05,18.05,18.0454,18.0454,48600.0
2006-08-09 14:50:00,39.62,39.63,39.62,39.62,42200.0,18.0454,18.05,18.0454,18.0454,42200.0
2006-08-09 14:55:00,39.63,39.63,39.6,39.6,46800.0,18.05,18.05,18.0363,18.0363,46800.0
2006-08-09 15:00:00,39.6,39.61,39.54,39.57,60600.0,18.0363,18.0409,18.009,18.0227,60600.0
2006-08-09 15:05:00,39.57,39.61,39.57,39.6,24200.0,18.0227,18.0409,18.0227,18.0363,24200.0
2006-08-09 15:10:00,39.6,39.6,39.58,39.58,21000.0,18.0363,18.0363,18.0272,18.0272,21000.0
2006-08-09 15:15:00,39.58,39.59,39.58,39.59,27000.0,18.0272,18.0318,18.0272,18.0318,27000.0
2006-08-09 15:20:00,39.58,39.59,39.56,39.57,63400.0,18.0272,18.0318,18.0181,18.0227,63400.0
2006-08-09 15:25:00,39.57,39.58,39.56,39.56,38600.0,18.0227,18.0272,18.0181,18.0181,38600.0
2006-08-09 15:30:00,39.56,39.57,39.51,39.51,53400.0,18.0181,18.0227,17.9953,17.9953,53400.0
2006-08-09 15:35:00,39.51,39.52,39.5,39.51,50400.0,17.9953,17.9999,17.9908,17.9953,50400.0
2006-08-09 15:40:00,39.51,39.52,39.51,39.52,23600.0,17.9953,17.9999,17.9953,17.9999,23600.0
2006-08-09 15:45:00,39.52,39.52,39.46,39.46,51200.0,17.9999,17.9999,17.9726,17.9726,51200.0
2006-08-09 15:50:00,39.47,39.47,39.44,39.45,35800.0,17.9771,17.9771,17.9635,17.968,35800.0
2006-08-09 15:55:00,39.45,39.47,39.44,39.47,32000.0,17.968,17.9771,17.9635,17.9771,32000.0
2006-08-10 09:30:00,39.46,39.52,39.46,39.52,33000.0,17.9726,17.9999,17.9726,17.9999,33000.0
2006-08-10 09:35:00,39.51,39.51,39.31,39.31,21400.0,17.9953,17.9953,17.9042,17.9042,21400.0
2006-08-10 09:40:00,39.35,39.35,39.24,39.26,32400.0,17.9225,17.9225,17.8724,17.8815,32400.0
2006-08-10 09:45:00,39.27,39.44,39.27,39.43,32200.0,17.886,17.9635,17.886,17.9589,32200.0
2006-08-10 09:50:00,39.43,39.44,39.31,39.31,46600.0,17.9589,17.9635,17.9042,17.9042,46600.0
2006-08-10 09:55:00,39.32,39.41,39.32,39.36,47000.0,17.9088,17.9498,17.9088,17.927,47000.0
2006-08-10 10:00:00,39.37,39.37,39.32,39.32,30200.0,17.9316,17.9316,17.9088,17.9088,30200.0
2006-08-10 10:05:00,39.32,39.33,39.26,39.27,25200.0,17.9088,17.9134,17.8815,17.886,25200.0
2006-08-10 10:10:00,39.26,39.27,39.24,39.27,32600.0,17.8815,17.886,17.8724,17.886,32600.0
2006-08-10 10:15:00,39.27,39.27,39.18,39.2,50200.0,17.886,17.886,17.845,17.8541,50200.0
2006-08-10 10:20:00,39.21,39.22,39.15,39.21,58600.0,17.8587,17.8633,17.8314,17.8587,58600.0
2006-08-10 10:25:00,39.21,39.33,39.21,39.26,126600.0,17.8587,17.9134,17.8587,17.8815,126600.0
2006-08-10 10:30:00,39.26,39.3,39.23,39.27,45400.0,17.8815,17.8997,17.8678,17.886,45400.0
2006-08-10 10:35:00,39.3,39.32,39.27,39.27,23200.0,17.8997,17.9088,17.886,17.886,23200.0
2006-08-10 10:40:00,39.27,39.32,39.26,39.29,28800.0,17.886,17.9088,17.8815,17.8951,28800.0
2006-08-10 10:45:00,39.3,39.3,39.24,39.26,17800.0,17.8997,17.8997,17.8724,17.8815,17800.0
2006-08-10 10:50:00,39.24,39.27,39.24,39.26,26200.0,17.8724,17.886,17.8724,17.8815,26200.0
2006-08-10 10:55:00,39.26,39.26,39.24,39.24,16200.0,17.8815,17.8815,17.8724,17.8724,16200.0
2006-08-10 11:00:00,39.24,39.24,39.21,39.23,29400.0,17.8724,17.8724,17.8587,17.8678,29400.0
2006-08-10 11:05:00,39.23,39.26,39.23,39.24,50600.0,17.8678,17.8815,17.8678,17.8724,50600.0
2006-08-10 11:10:00,39.26,39.32,39.25,39.31,58200.0,17.8815,17.9088,17.8769,17.9042,58200.0
2006-08-10 11:15:00,39.31,39.34,39.29,39.34,112000.0,17.9042,17.9179,17.8951,17.9179,112000.0
2006-08-10 11:20:00,39.34,39.38,39.34,39.38,54000.0,17.9179,17.9361,17.9179,17.9361,54000.0
2006-08-10 11:25:00,39.38,39.38,39.34,39.34,19000.0,17.9361,17.9361,17.9179,17.9179,19000.0
2006-08-10 11:30:00,39.34,39.34,39.31,39.31,24200.0,17.9179,17.9179,17.9042,17.9042,24200.0
2006-08-10 11:35:00,39.32,39.35,39.31,39.35,19200.0,17.9088,17.9225,17.9042,17.9225,19200.0
2006-08-10 11:40:00,39.34,39.41,39.33,39.41,102600.0,17.9179,17.9498,17.9134,17.9498,102600.0
2006-08-10 11:45:00,39.41,39.42,39.4,39.4,15600.0,17.9498,17.9543,17.9452,17.9452,15600.0
2006-08-10 11:50:00,39.4,39.4,39.34,39.34,12000.0,17.9452,17.9452,17.9179,17.9179,12000.0
2006-08-10 11:55:00,39.34,39.38,39.34,39.36,36400.0,17.9179,17.9361,17.9179,17.927,36400.0
2006-08-10 12:00:00,39.36,39.38,39.35,39.37,27600.0,17.927,17.9361,17.9225,17.9316,27600.0
2006-08-10 12:05:00,39.36,39.37,39.34,39.35,13000.0,17.927,17.9316,17.9179,17.9225,13000.0
2006-08-10 12:10:00,39.35,39.35,39.33,39.34,58000.0,17.9225,17.9225,17.9134,17.9179,58000.0
2006-08-10 12:15:00,39.34,39.34,39.32,39.32,76400.0,17.9179,17.9179,17.9088,17.9088,76400.0
2006-08-10 12:20:00,39.32,39.33,39.32,39.33,11600.0,17.9088,17.9134,17.9088,17.9134,11600.0
2006-08-10 12:25:00,39.33,39.34,39.32,39.34,12600.0,17.9134,17.9179,17.9088,17.9179,12600.0
2006-08-10 12:30:00,39.34,39.34,39.33,39.34,24200.0,17.9179,17.9179,17.9134,17.9179,24200.0
2006-08-10 12:35:00,39.34,39.34,39.33,39.34,7000.0,17.9179,17.9179,17.9134,17.9179,7000.0
2006-08-10 12:40:00,39.34,39.34,39.33,39.34,18800.0,17.9179,17.9179,17.9134,17.9179,18800.0
2006-08-10 12:45:00,39.34,39.34,39.3,39.3,45200.0,17.9179,17.9179,17.8997,17.8997,45200.0
2006-08-10 12:50:00,39.31,39.31,39.3,39.31,9800.0,17.9042,17.9042,17.8997,17.9042,9800.0
2006-08-10 12:55:00,39.3,39.31,39.3,39.31,19600.0,17.8997,17.9042,17.8997,17.9042,19600.0
2006-08-10 13:00:00,39.31,39.31,39.29,39.29,19200.0,17.9042,17.9042,17.8951,17.8951,19200.0
2006-08-10 13:05:00,39.28,39.28,39.26,39.27,18200.0,17.8906,17.8906,17.8815,17.886,18200.0
2006-08-10 13:10:00,39.27,39.27,39.27,39.27,69400.0,17.886,17.886,17.886,17.886,69400.0
2006-08-10 13:15:00,39.27,39.27,39.25,39.25,21600.0,17.886,17.886,17.8769,17.8769,21600.0
2006-08-10 13:20:00,39.25,39.26,39.24,39.24,30800.0,17.8769,17.8815,17.8724,17.8724,30800.0
2006-08-10 13:25:00,39.25,39.27,39.24,39.27,6600.0,17.8769,17.886,17.8724,17.886,6600.0
2006-08-10 13:30:00,39.27,39.3,39.27,39.3,38200.0,17.886,17.8997,17.886,17.8997,38200.0
2006-08-10 13:35:00,39.3,39.32,39.3,39.31,23000.0,17.8997,17.9088,17.8997,17.9042,23000.0
2006-08-10 13:40:00,39.33,39.39,39.31,39.39,14800.0,17.9134,17.9407,17.9042,17.9407,14800.0
2006-08-10 13:45:00,39.39,39.42,39.38,39.41,13800.0,17.9407,17.9543,17.9361,17.9498,13800.0
2006-08-10 13:50:00,39.41,39.41,39.39,39.4,7800.0,17.9498,17.9498,17.9407,17.9452,7800.0
2006-08-10 13:55:00,39.4,39.43,39.38,39.42,8400.0,17.9452,17.9589,17.9361,17.9543,8400.0
2006-08-10 14:00:00,39.43,39.48,39.43,39.47,21400.0,17.9589,17.9817,17.9589,17.9771,21400.0
2006-08-10 14:05:00,39.48,39.48,39.43,39.44,15800.0,17.9817,17.9817,17.9589,17.9635,15800.0
2006-08-10 14:10:00,39.43,39.45,39.43,39.43,17600.0,17.9589,17.968,17.9589,17.9589,17600.0
2006-08-10 14:15:00,39.43,39.46,39.43,39.43,22400.0,17.9589,17.9726,17.9589,17.9589,22400.0
2006-08-10 14:20:00,39.42,39.43,39.41,39.42,8800.0,17.9543,17.9589,17.9498,17.9543,8800.0
2006-08-10 14:25:00,39.42,39.43,39.37,39.38,26800.0,17.9543,17.9589,17.9316,17.9361,26800.0
2006-08-10 14:30:00,39.38,39.38,39.32,39.33,13200.0,17.9361,17.9361,17.9088,17.9134,13200.0
2006-08-10 14:35:00,39.33,39.35,39.31,39.35,17000.0,17.9134,17.9225,17.9042,17.9225,17000.0
2006-08-10 14:40:00,39.34,39.37,39.34,39.37,17200.0,17.9179,17.9316,17.9179,17.9316,17200.0
2006-08-10 14:45:00,39.36,39.37,39.34,39.35,22600.0,17.927,17.9316,17.9179,17.9225,22600.0
2006-08-10 14:50:00,39.35,39.38,39.34,39.37,24200.0,17.9225,17.9361,17.9179,17.9316,24200.0
2006-08-10 14:55:00,39.37,39.37,39.35,39.35,13200.0,17.9316,17.9316,17.9225,17.9225,13200.0
2006-08-10 15:00:00,39.37,39.39,39.35,39.38,42400.0,17.9316,17.9407,17.9225,17.9361,42400.0
2006-08-10 15:05:00,39.39,39.44,39.38,39.41,11600.0,17.9407,17.9635,17.9361,17.9498,11600.0
2006-08-10 15:10:00,39.42,39.46,39.42,39.45,11600.0,17.9543,17.9726,17.9543,17.968,11600.0
2006-08-10 15:15:00,39.44,39.49,39.43,39.48,19000.0,17.9635,17.9862,17.9589,17.9817,19000.0
2006-08-10 15:20:00,39.48,39.49,39.46,39.46,13400.0,17.9817,17.9862,17.9726,17.9726,13400.0
2006-08-10 15:25:00,39.46,39.48,39.46,39.46,29400.0,17.9726,17.9817,17.9726,17.9726,29400.0
2006-08-10 15:30:00,39.47,39.49,39.46,39.49,29000.0,17.9771,17.9862,17.9726,17.9862,29000.0
2006-08-10 15:35:00,39.5,39.55,39.49,39.55,54400.0,17.9908,18.0136,17.9862,18.0136,54400.0
2006-08-10 15:40:00,39.55,39.57,39.54,39.57,56200.0,18.0136,18.0227,18.009,18.0227,56200.0
2006-08-10 15:45:00,39.58,39.59,39.57,39.59,59000.0,18.0272,18.0318,18.0227,18.0318,59000.0
2006-08-10 15:50:00,39.59,39.59,39.58,39.58,36800.0,18.0318,18.0318,18.0272,18.0272,36800.0
2006-08-10 15:55:00,39.58,39.58,39.56,39.56,72200.0,18.0272,18.0272,18.0181,18.0181,72200.0
2006-08-11 09:30:00,39.35,39.46,39.35,39.4,31400.0,17.9225,17.9726,17.9225,17.9452,31400.0
2006-08-11 09:35:00,39.47,39.47,39.41,39.41,12400.0,17.9771,17.9771,17.9498,17.9498,12400.0
2006-08-11 09:40:00,39.41,39.41,39.35,39.35,24600.0,17.9498,17.9498,17.9225,17.9225,24600.0
2006-08-11 09:45:00,39.35,39.43,39.35,39.43,10400.0,17.9225,17.9589,17.9225,17.9589,10400.0
2006-08-11 09:50:00,39.43,39.45,39.39,39.4,16000.0,17.9589,17.968,17.9407,17.9452,16000.0
2006-08-11 09:55:00,39.43,39.46,39.38,39.42,17600.0,17.9589,17.9726,17.9361,17.9543,17600.0
2006-08-11 10:00:00,39.38,39.45,39.37,39.38,10000.0,17.9361,17.968,17.9316,17.9361,10000.0
2006-08-11 10:05:00,39.41,39.46,39.41,39.44,16400.0,17.9498,17.9726,17.9498,17.9635,16400.0
2006-08-11 10:10:00,39.44,39.49,39.44,39.49,14200.0,17.9635,17.9862,17.9635,17.9862,14200.0
2006-08-11 10:15:00,39.49,39.51,39.48,39.48,20600.0,17.9862,17.9953,17.9817,17.9817,20600.0
2006-08-11 10:20:00,39.48,39.52,39.48,39.52,20200.0,17.9817,17.9999,17.9817,17.9999,20200.0
2006-08-11 10:25:00,39.51,39.51,39.48,39.48,16600.0,17.9953,17.9953,17.9817,17.9817,16600.0
2006-08-11 10:30:00,39.48,39.49,39.47,39.49,13600.0,17.9817,17.9862,17.9771,17.9862,13600.0
2006-08-11 10:35:00,39.49,39.51,39.48,39.51,23800.0,17.9862,17.9953,17.9817,17.9953,23800.0
2006-08-11 10:40:00,39.52,39.53,39.5,39.53,15600.0,17.9999,18.0044,17.9908,18.0044,15600.0
2006-08-11 10:45:00,39.53,39.53,39.5,39.51,4200.0,18.0044,18.0044,17.9908,17.9953,4200.0
2006-08-11 10:50:00,39.49,39.5,39.48,39.48,31000.0,17.9862,17.9908,17.9817,17.9817,31000.0
2006-08-11 10:55:00,39.48,39.51,39.48,39.49,44200.0,17.9817,17.9953,17.9817,17.9862,44200.0
2006-08-11 11:00:00,39.49,39.49,39.47,39.47,16200.0,17.9862,17.9862,17.9771,17.9771,16200.0
2006-08-11 11:05:00,39.47,39.51,39.47,39.49,13200.0,17.9771,17.9953,17.9771,17.9862,13200.0
2006-08-11 11:10:00,39.51,39.51,39.49,39.51,11400.0,17.9953,17.9953,17.9862,17.9953,11400.0
2006-08-11 11:15:00,39.49,39.53,39.49,39.53,28600.0,17.9862,18.0044,17.9862,18.0044,28600.0
2006-08-11 11:20:00,39.52,39.55,39.51,39.51,10000.0,17.9999,18.0136,17.9953,17.9953,10000.0
2006-08-11 11:25:00,39.51,39.51,39.49,39.5,12600.0,17.9953,17.9953,17.9862,17.9908,12600.0
2006-08-11 11:30:00,39.5,39.55,39.5,39.53,10000.0,17.9908,18.0136,17.9908,18.0044,10000.0
2006-08-11 11:35:00,39.54,39.54,39.52,39.54,1800.0,18.009,18.009,17.9999,18.009,1800.0
2006-08-11 11:40:00,39.54,39.54,39.53,39.54,4200.0,18.009,18.009,18.0044,18.009,4200.0
2006-08-11 11:45:00,39.54,39.54,39.53,39.54,2200.0,18.009,18.009,18.0044,18.009,2200.0
2006-08-11 11:50:00,39.54,39.54,39.52,39.54,18200.0,18.009,18.009,17.9999,18.009,18200.0
2006-08-11 11:55:00,39.54,39.54,39.52,39.54,24400.0,18.009,18.009,17.9999,18.009,24400.0
2006-08-11 12:00:00,39.52,39.52,39.49,39.52,18200.0,17.9999,17.9999,17.9862,17.9999,18200.0
2006-08-11 12:05:00,39.52,39.55,39.52,39.55,9800.0,17.9999,18.0136,17.9999,18.0136,9800.0
2006-08-11 12:10:00,39.55,39.55,39.52,39.53,3800.0,18.0136,18.0136,17.9999,18.0044,3800.0
2006-08-11 12:15:00,39.53,39.53,39.5,39.5,12800.0,18.0044,18.0044,17.9908,17.9908,12800.0
2006-08-11 12:20:00,39.51,39.53,39.51,39.52,10000.0,17.9953,18.0044,17.9953,17.9999,10000.0
2006-08-11 12:25:00,39.52,39.54,39.52,39.54,10800.0,17.9999,18.009,17.9999,18.009,10800.0
2006-08-11 12:30:00,39.54,39.54,39.52,39.54,20200.0,18.009,18.009,17.9999,18.009,20200.0
2006-08-11 12:35:00,39.53,39.55,39.52,39.53,7200.0,18.0044,18.0136,17.9999,18.0044,7200.0
2006-08-11 12:40:00,39.54,39.55,39.53,39.54,9200.0,18.009,18.0136,18.0044,18.009,9200.0
2006-08-11 12:45:00,39.54,39.54,39.54,39.54,6200.0,18.009,18.009,18.009,18.009,6200.0
2006-08-11 12:50:00,39.54,39.56,39.54,39.55,19800.0,18.009,18.0181,18.009,18.0136,19800.0
2006-08-11 12:55:00,39.52,39.54,39.52,39.53,15600.0,17.9999,18.009,17.9999,18.0044,15600.0
2006-08-11 13:00:00,39.53,39.54,39.52,39.52,10000.0,18.0044,18.009,17.9999,17.9999,10000.0
2006-08-11 13:05:00,39.54,39.54,39.49,39.52,19400.0,18.009,18.009,17.9862,17.9999,19400.0
2006-08-11 13:10:00,39.52,39.54,39.52,39.52,15600.0,17.9999,18.009,17.9999,17.9999,15600.0
2006-08-11 13:15:00,39.52,39.52,39.5,39.51,47200.0,17.9999,17.9999,17.9908,17.9953,47200.0
2006-08-11 13:20:00,39.51,39.52,39.49,39.5,15800.0,17.9953,17.9999,17.9862,17.9908,15800.0
2006-08-11 13:25:00,39.51,39.52,39.51,39.52,5200.0,17.9953,17.9999,17.9953,17.9999,5200.0
2006-08-11 13:30:00,39.52,39.55,39.52,39.55,10400.0,17.9999,18.0136,17.9999,18.0136,10400.0
2006-08-11 13:35:00,39.55,39.55,39.54,39.54,9200.0,18.0136,18.0136,18.009,18.009,9200.0
2006-08-11 13:40:00,39.54,39.57,39.54,39.57,16200.0,18.009,18.0227,18.009,18.0227,16200.0
2006-08-11 13:45:00,39.57,39.58,39.55,39.57,10600.0,18.0227,18.0272,18.0136,18.0227,10600.0
2006-08-11 13:50:00,39.57,39.62,39.57,39.62,33200.0,18.0227,18.0454,18.0227,18.0454,33200.0
2006-08-11 13:55:00,39.62,39.62,39.58,39.6,30800.0,18.0454,18.0454,18.0272,18.0363,30800.0
2006-08-11 14:00:00,39.6,39.64,39.6,39.63,19600.0,18.0363,18.0545,18.0363,18.05,19600.0
2006-08-11 14:05:00,39.63,39.64,39.62,39.63,10800.0,18.05,18.0545,18.0454,18.05,10800.0
2006-08-11 14:10:00,39.63,39.63,39.63,39.63,7000.0,18.05,18.05,18.05,18.05,7000.0
2006-08-11 14:15:00,39.63,39.68,39.63,39.66,13200.0,18.05,18.0728,18.05,18.0637,13200.0
2006-08-11 14:20:00,39.66,39.67,39.62,39.65,29000.0,18.0637,18.0682,18.0454,18.0591,29000.0
2006-08-11 14:25:00,39.65,39.65,39.62,39.63,12800.0,18.0591,18.0591,18.0454,18.05,12800.0
2006-08-11 14:30:00,39.62,39.63,39.6,39.63,16800.0,18.0454,18.05,18.0363,18.05,16800.0
2006-08-11 14:35:00,39.63,39.66,39.62,39.63,16400.0,18.05,18.0637,18.0454,18.05,16400.0
2006-08-11 14:40:00,39.63,39.65,39.63,39.63,12800.0,18.05,18.0591,18.05,18.05,12800.0
2006-08-11 14:45:00,39.62,39.62,39.6,39.6,10200.0,18.0454,18.0454,18.0363,18.0363,10200.0
2006-08-11 14:50:00,39.6,39.6,39.6,39.6,15600.0,18.0363,18.0363,18.0363,18.0363,15600.0
2006-08-11 14:55:00,39.6,39.61,39.6,39.6,13600.0,18.0363,18.0409,18.0363,18.0363,13600.0
2006-08-11 15:00:00,39.6,39.6,39.59,39.6,20600.0,18.0363,18.0363,18.0318,18.0363,20600.0
2006-08-11 15:05:00,39.6,39.66,39.6,39.63,21600.0,18.0363,18.0637,18.0363,18.05,21600.0
2006-08-11 15:10:00,39.63,39.63,39.55,39.57,20600.0,18.05,18.05,18.0136,18.0227,20600.0
2006-08-11 15:15:00,39.56,39.6,39.56,39.58,10600.0,18.0181,18.0363,18.0181,18.0272,10600.0
2006-08-11 15:20:00,39.58,39.6,39.58,39.6,32000.0,18.0272,18.0363,18.0272,18.0363,32000.0
2006-08-11 15:25:00,39.6,39.61,39.58,39.6,33600.0,18.0363,18.0409,18.0272,18.0363,33600.0
2006-08-11 15:30:00,39.6,39.63,39.6,39.63,16800.0,18.0363,18.05,18.0363,18.05,16800.0
2006-08-11 15:35:00,39.62,39.66,39.6,39.63,27000.0,18.0454,18.0637,18.0363,18.05,27000.0
2006-08-11 15:40:00,39.63,39.65,39.63,39.64,15000.0,18.05,18.0591,18.05,18.0545,15000.0
2006-08-11 15:45:00,39.64,39.68,39.63,39.63,25800.0,18.0545,18.0728,18.05,18.05,25800.0
2006-08-11 15:50:00,39.63,39.67,39.63,39.66,26000.0,18.05,18.0682,18.05,18.0637,26000.0
2006-08-11 15:55:00,39.66,39.66,39.63,39.63,20800.0,18.0637,18.0637,18.05,18.05,20800.0
2006-08-14 09:30:00,38.69,39.7,38.69,39.65,39800.0,17.6219,18.0819,17.6219,18.0591,39800.0
2006-08-14 09:35:00,39.63,39.63,39.59,39.63,36200.0,18.05,18.05,18.0318,18.05,36200.0
2006-08-14 09:40:00,39.63,39.65,39.6,39.62,20000.0,18.05,18.0591,18.0363,18.0454,20000.0
2006-08-14 09:45:00,39.6,39.68,39.6,39.63,26400.0,18.0363,18.0728,18.0363,18.05,26400.0
2006-08-14 09:50:00,39.63,39.66,39.62,39.63,16600.0,18.05,18.0637,18.0454,18.05,16600.0
2006-08-14 09:55:00,39.64,39.66,39.6,39.6,10200.0,18.0545,18.0637,18.0363,18.0363,10200.0
2006-08-14 10:00:00,39.62,39.62,39.56,39.6,19200.0,18.0454,18.0454,18.0181,18.0363,19200.0
2006-08-14 10:05:00,39.6,39.62,39.58,39.6,10000.0,18.0363,18.0454,18.0272,18.0363,10000.0
2006-08-14 10:10:00,39.6,39.6,39.57,39.57,36400.0,18.0363,18.0363,18.0227,18.0227,36400.0
2006-08-14 10:15:00,39.57,39.58,39.55,39.56,28800.0,18.0227,18.0272,18.0136,18.0181,28800.0
2006-08-14 10:20:00,39.57,39.57,39.52,39.54,13600.0,18.0227,18.0227,17.9999,18.009,13600.0
2006-08-14 10:25:00,39.54,39.55,39.52,39.55,11800.0,18.009,18.0136,17.9999,18.0136,11800.0
2006-08-14 10:30:00,39.54,39.58,39.53,39.58,23200.0,18.009,18.0272,18.0044,18.0272,23200.0
2006-08-14 10:35:00,39.57,39.59,39.54,39.55,29200.0,18.0227,18.0318,18.009,18.0136,29200.0
2006-08-14 10:40:00,39.55,39.59,39.53,39.57,27800.0,18.0136,18.0318,18.0044,18.0227,27800.0
2006-08-14 10:45:00,39.53,39.6,39.53,39.59,11000.0,18.0044,18.0363,18.0044,18.0318,11000.0
2006-08-14 10:50:00,39.59,39.6,39.57,39.59,17000.0,18.0318,18.0363,18.0227,18.0318,17000.0
2006-08-14 10:55:00,39.59,39.59,39.55,39.58,29200.0,18.0318,18.0318,18.0136,18.0272,29200.0
2006-08-14 11:00:00,39.56,39.6,39.56,39.58,18400.0,18.0181,18.0363,18.0181,18.0272,18400.0
2006-08-14 11:05:00,39.58,39.63,39.58,39.63,16800.0,18.0272,18.05,18.0272,18.05,16800.0
2006-08-14 11:10:00,39.63,39.63,39.59,39.6,21400.0,18.05,18.05,18.0318,18.0363,21400.0
2006-08-14 11:15:00,39.6,39.67,39.6,39.65,11600.0,18.0363,18.0682,18.0363,18.0591,11600.0
2006-08-14 11:20:00,39.65,39.65,39.63,39.64,16800.0,18.0591,18.0591,18.05,18.0545,16800.0
2006-08-14 11:25:00,39.64,39.64,39.63,39.63,12600.0,18.0545,18.0545,18.05,18.05,12600.0
2006-08-14 11:30:00,39.63,39.63,39.58,39.63,13800.0,18.05,18.05,18.0272,18.05,13800.0
2006-08-14 11:35:00,39.63,39.63,39.6,39.6,2400.0,18.05,18.05,18.0363,18.0363,2400.0
2006-08-14 11:40:00,39.6,39.63,39.59,39.63,9000.0,18.0363,18.05,18.0318,18.05,9000.0
2006-08-14 11:45:00,39.62,39.62,39.58,39.6,4600.0,18.0454,18.0454,18.0272,18.0363,4600.0
2006-08-14 11:50:00,39.6,39.63,39.59,39.62,8600.0,18.0363,18.05,18.0318,18.0454,8600.0
2006-08-14 11:55:00,39.62,39.66,39.61,39.62,10200.0,18.0454,18.0637,18.0409,18.0454,10200.0
2006-08-14 12:00:00,39.6,39.63,39.6,39.63,14400.0,18.0363,18.05,18.0363,18.05,14400.0
2006-08-14 12:05:00,39.63,39.63,39.62,39.62,12800.0,18.05,18.05,18.0454,18.0454,12800.0
2006-08-14 12:10:00,39.62,39.63,39.61,39.63,21800.0,18.0454,18.05,18.0409,18.05,21800.0
2006-08-14 12:15:00,39.62,39.64,39.62,39.63,16600.0,18.0454,18.0545,18.0454,18.05,16600.0
2006-08-14 12:20:00,39.63,39.63,39.63,39.63,7400.0,18.05,18.05,18.05,18.05,7400.0
2006-08-14 12:25:00,39.63,39.63,39.63,39.63,4400.0,18.05,18.05,18.05,18.05,4400.0
2006-08-14 12:30:00,39.63,39.63,39.63,39.63,22200.0,18.05,18.05,18.05,18.05,22200.0
2006-08-14 12:35:00,39.63,39.65,39.63,39.65,18600.0,18.05,18.0591,18.05,18.0591,18600.0
2006-08-14 12:40:00,39.65,39.67,39.63,39.66,33000.0,18.0591,18.0682,18.05,18.0637,33000.0
2006-08-14 12:45:00,39.64,39.65,39.62,39.63,14800.0,18.0545,18.0591,18.0454,18.05,14800.0
2006-08-14 12:50:00,39.62,39.66,39.62,39.66,45600.0,18.0454,18.0637,18.0454,18.0637,45600.0
2006-08-14 12:55:00,39.66,39.66,39.65,39.65,11600.0,18.0637,18.0637,18.0591,18.0591,11600.0
2006-08-14 13:00:00,39.63,39.66,39.63,39.66,22400.0,18.05,18.0637,18.05,18.0637,22400.0
2006-08-14 13:05:00,39.65,39.66,39.65,39.65,8200.0,18.0591,18.0637,18.0591,18.0591,8200.0
2006-08-14 13:10:00,39.66,39.66,39.65,39.66,7200.0,18.0637,18.0637,18.0591,18.0637,7200.0
2006-08-14 13:15:00,39.66,39.66,39.65,39.66,7200.0,18.0637,18.0637,18.0591,18.0637,7200.0
2006-08-14 13:20:00,39.66,39.66,39.65,39.66,6400.0,18.0637,18.0637,18.0591,18.0637,6400.0
2006-08-14 13:25:00,39.66,39.66,39.65,39.65,7800.0,18.0637,18.0637,18.0591,18.0591,7800.0
2006-08-14 13:30:00,39.65,39.66,39.63,39.63,12000.0,18.0591,18.0637,18.05,18.05,12000.0
2006-08-14 13:35:00,39.64,39.65,39.61,39.63,8200.0,18.0545,18.0591,18.0409,18.05,8200.0
2006-08-14 13:40:00,39.63,39.65,39.63,39.65,11600.0,18.05,18.0591,18.05,18.0591,11600.0
2006-08-14 13:45:00,39.65,39.65,39.64,39.65,9800.0,18.0591,18.0591,18.0545,18.0591,9800.0
2006-08-14 13:50:00,39.65,39.65,39.6,39.6,15600.0,18.0591,18.0591,18.0363,18.0363,15600.0
2006-08-14 13:55:00,39.61,39.66,39.61,39.65,43400.0,18.0409,18.0637,18.0409,18.0591,43400.0
2006-08-14 14:00:00,39.65,39.68,39.63,39.67,88200.0,18.0591,18.0728,18.05,18.0682,88200.0
2006-08-14 14:05:00,39.67,39.67,39.64,39.66,130000.0,18.0682,18.0682,18.0545,18.0637,130000.0
2006-08-14 14:10:00,39.67,39.67,39.63,39.66,61400.0,18.0682,18.0682,18.05,18.0637,61400.0
2006-08-14 14:15:00,39.66,39.67,39.62,39.62,51800.0,18.0637,18.0682,18.0454,18.0454,51800.0
2006-08-14 14:20:00,39.63,39.63,39.58,39.6,12200.0,18.05,18.05,18.0272,18.0363,12200.0
2006-08-14 14:25:00,39.6,39.62,39.59,39.6,8800.0,18.0363,18.0454,18.0318,18.0363,8800.0
2006-08-14 14:30:00,39.6,39.62,39.58,39.62,13000.0,18.0363,18.0454,18.0272,18.0454,13000.0
2006-08-14 14:35:00,39.62,39.63,39.6,39.61,9800.0,18.0454,18.05,18.0363,18.0409,9800.0
2006-08-14 14:40:00,39.62,39.62,39.59,39.6,5400.0,18.0454,18.0454,18.0318,18.0363,5400.0
2006-08-14 14:45:00,39.6,39.6,39.56,39.58,11800.0,18.0363,18.0363,18.0181,18.0272,11800.0
2006-08-14 14:50:00,39.59,39.59,39.56,39.58,13600.0,18.0318,18.0318,18.0181,18.0272,13600.0
2006-08-14 14:55:00,39.58,39.59,39.56,39.59,41400.0,18.0272,18.0318,18.0181,18.0318,41400.0
2006-08-14 15:00:00,39.59,39.6,39.57,39.59,20600.0,18.0318,18.0363,18.0227,18.0318,20600.0
2006-08-14 15:05:00,39.59,39.59,39.55,39.58,14800.0,18.0318,18.0318,18.0136,18.0272,14800.0
2006-08-14 15:10:00,39.58,39.6,39.56,39.57,21800.0,18.0272,18.0363,18.0181,18.0227,21800.0
2006-08-14 15:15:00,39.56,39.59,39.56,39.59,25200.0,18.0181,18.0318,18.0181,18.0318,25200.0
2006-08-14 15:20:00,39.58,39.58,39.55,39.56,20000.0,18.0272,18.0272,18.0136,18.0181,20000.0
2006-08-14 15:25:00,39.56,39.57,39.54,39.55,44400.0,18.0181,18.0227,18.009,18.0136,44400.0
2006-08-14 15:30:00,39.56,39.59,39.55,39.57,31200.0,18.0181,18.0318,18.0136,18.0227,31200.0
2006-08-14 15:35:00,39.57,39.6,39.55,39.57,40800.0,18.0227,18.0363,18.0136,18.0227,40800.0
2006-08-14 15:40:00,39.57,39.57,39.54,39.55,32800.0,18.0227,18.0227,18.009,18.0136,32800.0
2006-08-14 15:45:00,39.55,39.56,39.53,39.54,24400.0,18.0136,18.0181,18.0044,18.009,24400.0
2006-08-14 15:50:00,39.54,39.54,39.5,39.52,48600.0,18.009,18.009,17.9908,17.9999,48600.0
2006-08-14 15:55:00,39.52,39.52,39.5,39.52,33000.0,17.9999,17.9999,17.9908,17.9999,33000.0
2006-08-15 09:30:00,39.77,39.78,39.53,39.59,51800.0,18.1138,18.1183,18.0044,18.0318,51800.0
2006-08-15 09:35:00,39.59,39.6,39.5,39.52,15200.0,18.0318,18.0363,17.9908,17.9999,15200.0
2006-08-15 09:40:00,39.51,39.52,39.44,39.48,19600.0,17.9953,17.9999,17.9635,17.9817,19600.0
2006-08-15 09:45:00,39.49,39.56,39.45,39.54,25800.0,17.9862,18.0181,17.968,18.009,25800.0
2006-08-15 09:50:00,39.55,39.63,39.54,39.6,36800.0,18.0136,18.05,18.009,18.0363,36800.0
2006-08-15 09:55:00,39.56,39.62,39.53,39.58,19600.0,18.0181,18.0454,18.0044,18.0272,19600.0
2006-08-15 10:00:00,39.59,39.65,39.51,39.63,37000.0,18.0318,18.0591,17.9953,18.05,37000.0
2006-08-15 10:05:00,39.63,39.65,39.61,39.62,16000.0,18.05,18.0591,18.0409,18.0454,16000.0
2006-08-15 10:10:00,39.62,39.65,39.59,39.64,30600.0,18.0454,18.0591,18.0318,18.0545,30600.0
2006-08-15 10:15:00,39.63,39.66,39.61,39.65,6800.0,18.05,18.0637,18.0409,18.0591,6800.0
2006-08-15 10:20:00,39.65,39.68,39.63,39.66,8800.0,18.0591,18.0728,18.05,18.0637,8800.0
2006-08-15 10:25:00,39.67,39.67,39.63,39.67,6800.0,18.0682,18.0682,18.05,18.0682,6800.0
2006-08-15 10:30:00,39.67,39.68,39.65,39.68,15800.0,18.0682,18.0728,18.0591,18.0728,15800.0
2006-08-15 10:35:00,39.68,39.69,39.66,39.66,7600.0,18.0728,18.0773,18.0637,18.0637,7600.0
2006-08-15 10:40:00,39.67,39.73,39.67,39.69,31800.0,18.0682,18.0955,18.0682,18.0773,31800.0
2006-08-15 10:45:00,39.69,39.72,39.67,39.68,19400.0,18.0773,18.091,18.0682,18.0728,19400.0
2006-08-15 10:50:00,39.67,39.68,39.63,39.63,13600.0,18.0682,18.0728,18.05,18.05,13600.0
2006-08-15 10:55:00,39.62,39.64,39.62,39.63,26600.0,18.0454,18.0545,18.0454,18.05,26600.0
2006-08-15 11:00:00,39.63,39.67,39.63,39.65,19600.0,18.05,18.0682,18.05,18.0591,19600.0
2006-08-15 11:05:00,39.66,39.72,39.65,39.7,31200.0,18.0637,18.091,18.0591,18.0819,31200.0
2006-08-15 11:10:00,39.7,39.7,39.68,39.69,30200.0,18.0819,18.0819,18.0728,18.0773,30200.0
2006-08-15 11:15:00,39.69,39.7,39.64,39.67,24200.0,18.0773,18.0819,18.0545,18.0682,24200.0
2006-08-15 11:20:00,39.67,39.67,39.63,39.66,5000.0,18.0682,18.0682,18.05,18.0637,5000.0
2006-08-15 11:25:00,39.63,39.67,39.63,39.66,9800.0,18.05,18.0682,18.05,18.0637,9800.0
2006-08-15 11:30:00,39.67,39.67,39.63,39.65,13800.0,18.0682,18.0682,18.05,18.0591,13800.0
2006-08-15 11:35:00,39.66,39.69,39.66,39.68,31600.0,18.0637,18.0773,18.0637,18.0728,31600.0
2006-08-15 11:40:00,39.69,39.74,39.68,39.72,66200.0,18.0773,18.1001,18.0728,18.091,66200.0
2006-08-15 11:45:00,39.71,39.73,39.68,39.71,32400.0,18.0864,18.0955,18.0728,18.0864,32400.0
2006-08-15 11:50:00,39.71,39.74,39.71,39.73,19200.0,18.0864,18.1001,18.0864,18.0955,19200.0
2006-08-15 11:55:00,39.73,39.74,39.7,39.72,11600.0,18.0955,18.1001,18.0819,18.091,11600.0
2006-08-15 12:00:00,39.71,39.73,39.71,39.73,29000.0,18.0864,18.0955,18.0864,18.0955,29000.0
2006-08-15 12:05:00,39.71,39.72,39.69,39.69,13200.0,18.0864,18.091,18.0773,18.0773,13200.0
2006-08-15 12:10:00,39.7,39.74,39.69,39.73,20200.0,18.0819,18.1001,18.0773,18.0955,20200.0
2006-08-15 12:15:00,39.73,39.74,39.69,39.7,3600.0,18.0955,18.1001,18.0773,18.0819,3600.0
2006-08-15 12:20:00,39.69,39.73,39.69,39.73,4400.0,18.0773,18.0955,18.0773,18.0955,4400.0
2006-08-15 12:25:00,39.72,39.72,39.71,39.72,8400.0,18.091,18.091,18.0864,18.091,8400.0
2006-08-15 12:30:00,39.69,39.74,39.69,39.74,17200.0,18.0773,18.1001,18.0773,18.1001,17200.0
2006-08-15 12:35:00,39.72,39.74,39.72,39.74,3800.0,18.091,18.1001,18.091,18.1001,3800.0
2006-08-15 12:40:00,39.74,39.74,39.73,39.73,6400.0,18.1001,18.1001,18.0955,18.0955,6400.0
2006-08-15 12:45:00,39.74,39.74,39.73,39.74,9000.0,18.1001,18.1001,18.0955,18.1001,9000.0
2006-08-15 12:50:00,39.74,39.75,39.74,39.74,18800.0,18.1001,18.1046,18.1001,18.1001,18800.0
2006-08-15 12:55:00,39.74,39.75,39.71,39.73,2200.0,18.1001,18.1046,18.0864,18.0955,2200.0
2006-08-15 13:00:00,39.73,39.74,39.71,39.73,18600.0,18.0955,18.1001,18.0864,18.0955,18600.0
2006-08-15 13:05:00,39.73,39.73,39.71,39.73,6800.0,18.0955,18.0955,18.0864,18.0955,6800.0
2006-08-15 13:10:00,39.72,39.73,39.71,39.73,4800.0,18.091,18.0955,18.0864,18.0955,4800.0
2006-08-15 13:15:00,39.72,39.73,39.68,39.7,6800.0,18.091,18.0955,18.0728,18.0819,6800.0
2006-08-15 13:20:00,39.68,39.72,39.68,39.71,7000.0,18.0728,18.091,18.0728,18.0864,7000.0
2006-08-15 13:25:00,39.71,39.73,39.71,39.73,3000.0,18.0864,18.0955,18.0864,18.0955,3000.0
2006-08-15 13:30:00,39.73,39.73,39.69,39.7,8400.0,18.0955,18.0955,18.0773,18.0819,8400.0
2006-08-15 13:35:00,39.72,39.72,39.69,39.69,4000.0,18.091,18.091,18.0773,18.0773,4000.0
2006-08-15 13:40:00,39.71,39.73,39.69,39.71,11400.0,18.0864,18.0955,18.0773,18.0864,11400.0
2006-08-15 13:45:00,39.72,39.72,39.71,39.72,16000.0,18.091,18.091,18.0864,18.091,16000.0
2006-08-15 13:50:00,39.72,39.74,39.72,39.72,10600.0,18.091,18.1001,18.091,18.091,10600.0
2006-08-15 13:55:00,39.73,39.76,39.73,39.76,13800.0,18.0955,18.1092,18.0955,18.1092,13800.0
2006-08-15 14:00:00,39.75,39.76,39.69,39.73,36200.0,18.1046,18.1092,18.0773,18.0955,36200.0
2006-08-15 14:05:00,39.73,39.77,39.73,39.74,100000.0,18.0955,18.1138,18.0955,18.1001,100000.0
2006-08-15 14:10:00,39.74,39.76,39.73,39.76,20600.0,18.1001,18.1092,18.0955,18.1092,20600.0
2006-08-15 14:15:00,39.74,39.76,39.74,39.74,20000.0,18.1001,18.1092,18.1001,18.1001,20000.0
2006-08-15 14:20:00,39.74,39.74,39.73,39.73,6600.0,18.1001,18.1001,18.0955,18.0955,6600.0
2006-08-15 14:25:00,39.74,39.74,39.69,39.7,16200.0,18.1001,18.1001,18.0773,18.0819,16200.0
2006-08-15 14:30:00,39.7,39.72,39.7,39.71,15400.0,18.0819,18.091,18.0819,18.0864,15400.0
2006-08-15 14:35:00,39.71,39.74,39.71,39.72,19800.0,18.0864,18.1001,18.0864,18.091,19800.0
2006-08-15 14:40:00,39.73,39.73,39.7,39.7,12000.0,18.0955,18.0955,18.0819,18.0819,12000.0
2006-08-15 14:45:00,39.71,39.74,39.7,39.74,15200.0,18.0864,18.1001,18.0819,18.1001,15200.0
2006-08-15 14:50:00,39.74,39.74,39.71,39.74,9200.0,18.1001,18.1001,18.0864,18.1001,9200.0
2006-08-15 14:55:00,39.74,39.77,39.73,39.73,13200.0,18.1001,18.1138,18.0955,18.0955,13200.0
2006-08-15 15:00:00,39.74,39.75,39.7,39.7,19400.0,18.1001,18.1046,18.0819,18.0819,19400.0
2006-08-15 15:05:00,39.69,39.7,39.67,39.67,18800.0,18.0773,18.0819,18.0682,18.0682,18800.0
2006-08-15 15:10:00,39.68,39.74,39.68,39.72,69800.0,18.0728,18.1001,18.0728,18.091,69800.0
2006-08-15 15:15:00,39.73,39.74,39.71,39.74,7000.0,18.0955,18.1001,18.0864,18.1001,7000.0
2006-08-15 15:20:00,39.74,39.77,39.74,39.75,13000.0,18.1001,18.1138,18.1001,18.1046,13000.0
2006-08-15 15:25:00,39.76,39.78,39.76,39.78,28000.0,18.1092,18.1183,18.1092,18.1183,28000.0
2006-08-15 15:30:00,39.77,39.78,39.75,39.78,42400.0,18.1138,18.1183,18.1046,18.1183,42400.0
2006-08-15 15:35:00,39.77,39.89,39.77,39.86,62000.0,18.1138,18.1684,18.1138,18.1547,62000.0
2006-08-15 15:40:00,39.85,39.97,39.85,39.92,53800.0,18.1502,18.2048,18.1502,18.1821,53800.0
2006-08-15 15:45:00,39.92,39.94,39.91,39.92,31000.0,18.1821,18.1912,18.1775,18.1821,31000.0
2006-08-15 15:50:00,39.92,39.92,39.82,39.83,34600.0,18.1821,18.1821,18.1365,18.1411,34600.0
2006-08-15 15:55:00,39.81,39.84,39.81,39.84,47200.0,18.132,18.1456,18.132,18.1456,47200.0
2006-08-16 09:30:00,39.98,39.99,39.95,39.99,33600.0,18.2094,18.214,18.1957,18.214,33600.0
2006-08-16 09:35:00,39.99,40.0,39.97,39.97,6800.0,18.214,18.2185,18.2048,18.2048,6800.0
2006-08-16 09:40:00,39.96,39.96,39.81,39.85,19800.0,18.2003,18.2003,18.132,18.1502,19800.0
2006-08-16 09:45:00,39.83,39.83,39.78,39.83,14000.0,18.1411,18.1411,18.1183,18.1411,14000.0
2006-08-16 09:50:00,39.83,39.93,39.83,39.91,16600.0,18.1411,18.1866,18.1411,18.1775,16600.0
2006-08-16 09:55:00,39.9,39.96,39.88,39.94,12200.0,18.173,18.2003,18.1639,18.1912,12200.0
2006-08-16 10:00:00,39.94,39.94,39.88,39.88,14200.0,18.1912,18.1912,18.1639,18.1639,14200.0
2006-08-16 10:05:00,39.88,39.93,39.88,39.92,26600.0,18.1639,18.1866,18.1639,18.1821,26600.0
2006-08-16 10:10:00,39.91,39.92,39.89,39.92,51800.0,18.1775,18.1821,18.1684,18.1821,51800.0
2006-08-16 10:15:00,39.91,39.91,39.86,39.87,52400.0,18.1775,18.1775,18.1547,18.1593,52400.0
2006-08-16 10:20:00,39.86,39.92,39.86,39.92,13200.0,18.1547,18.1821,18.1547,18.1821,13200.0
2006-08-16 10:25:00,39.91,39.94,39.91,39.94,13000.0,18.1775,18.1912,18.1775,18.1912,13000.0
2006-08-16 10:30:00,39.94,39.95,39.92,39.95,12000.0,18.1912,18.1957,18.1821,18.1957,12000.0
2006-08-16 10:35:00,39.95,40.0,39.95,39.97,29600.0,18.1957,18.2185,18.1957,18.2048,29600.0
2006-08-16 10:40:00,39.96,39.99,39.96,39.98,35200.0,18.2003,18.214,18.2003,18.2094,35200.0
2006-08-16 10:45:00,39.99,39.99,39.98,39.99,5600.0,18.214,18.214,18.2094,18.214,5600.0
2006-08-16 10:50:00,39.99,39.99,39.97,39.97,32200.0,18.214,18.214,18.2048,18.2048,32200.0
2006-08-16 10:55:00,39.97,39.98,39.91,39.91,12400.0,18.2048,18.2094,18.1775,18.1775,12400.0
2006-08-16 11:00:00,39.91,39.91,39.87,39.89,11800.0,18.1775,18.1775,18.1593,18.1684,11800.0
2006-08-16 11:05:00,39.88,39.88,39.81,39.81,25400.0,18.1639,18.1639,18.132,18.132,25400.0
2006-08-16 11:10:00,39.8,39.83,39.77,39.82,26600.0,18.1274,18.1411,18.1138,18.1365,26600.0
2006-08-16 11:15:00,39.81,39.84,39.81,39.82,12600.0,18.132,18.1456,18.132,18.1365,12600.0
2006-08-16 11:20:00,39.83,39.85,39.81,39.82,61000.0,18.1411,18.1502,18.132,18.1365,61000.0
2006-08-16 11:25:00,39.82,39.84,39.8,39.81,14200.0,18.1365,18.1456,18.1274,18.132,14200.0
2006-08-16 11:30:00,39.8,39.82,39.8,39.81,3400.0,18.1274,18.1365,18.1274,18.132,3400.0
2006-08-16 11:35:00,39.81,39.82,39.76,39.77,21600.0,18.132,18.1365,18.1092,18.1138,21600.0
2006-08-16 11:40:00,39.76,39.79,39.76,39.79,7400.0,18.1092,18.1229,18.1092,18.1229,7400.0
2006-08-16 11:45:00,39.77,39.77,39.74,39.76,6000.0,18.1138,18.1138,18.1001,18.1092,6000.0
2006-08-16 11:50:00,39.76,39.77,39.75,39.76,19600.0,18.1092,18.1138,18.1046,18.1092,19600.0
2006-08-16 11:55:00,39.75,39.75,39.72,39.72,14800.0,18.1046,18.1046,18.091,18.091,14800.0
2006-08-16 12:00:00,39.72,39.73,39.69,39.69,10200.0,18.091,18.0955,18.0773,18.0773,10200.0
2006-08-16 12:05:00,39.69,39.73,39.69,39.72,18200.0,18.0773,18.0955,18.0773,18.091,18200.0
2006-08-16 12:10:00,39.73,39.73,39.71,39.72,7600.0,18.0955,18.0955,18.0864,18.091,7600.0
2006-08-16 12:15:00,39.72,39.77,39.72,39.76,17800.0,18.091,18.1138,18.091,18.1092,17800.0
2006-08-16 12:20:00,39.75,39.76,39.74,39.74,15400.0,18.1046,18.1092,18.1001,18.1001,15400.0
2006-08-16 12:25:00,39.74,39.76,39.73,39.73,10200.0,18.1001,18.1092,18.0955,18.0955,10200.0
2006-08-16 12:30:00,39.74,39.76,39.74,39.75,6600.0,18.1001,18.1092,18.1001,18.1046,6600.0
2006-08-16 12:35:00,39.74,39.75,39.73,39.73,5400.0,18.1001,18.1046,18.0955,18.0955,5400.0
2006-08-16 12:40:00,39.73,39.73,39.72,39.72,3800.0,18.0955,18.0955,18.091,18.091,3800.0
2006-08-16 12:45:00,39.72,39.76,39.72,39.74,35000.0,18.091,18.1092,18.091,18.1001,35000.0
2006-08-16 12:50:00,39.74,39.74,39.73,39.73,18200.0,18.1001,18.1001,18.0955,18.0955,18200.0
2006-08-16 12:55:00,39.73,39.73,39.71,39.71,9600.0,18.0955,18.0955,18.0864,18.0864,9600.0
2006-08-16 13:00:00,39.71,39.71,39.7,39.71,1400.0,18.0864,18.0864,18.0819,18.0864,1400.0
2006-08-16 13:05:00,39.7,39.7,39.69,39.7,32000.0,18.0819,18.0819,18.0773,18.0819,32000.0
2006-08-16 13:10:00,39.7,39.7,39.69,39.69,8000.0,18.0819,18.0819,18.0773,18.0773,8000.0
2006-08-16 13:15:00,39.69,39.69,39.65,39.66,16200.0,18.0773,18.0773,18.0591,18.0637,16200.0
2006-08-16 13:20:00,39.65,39.65,39.63,39.65,35600.0,18.0591,18.0591,18.05,18.0591,35600.0
2006-08-16 13:25:00,39.65,39.65,39.65,39.65,20400.0,18.0591,18.0591,18.0591,18.0591,20400.0
2006-08-16 13:30:00,39.65,39.65,39.62,39.64,16600.0,18.0591,18.0591,18.0454,18.0545,16600.0
2006-08-16 13:35:00,39.64,39.64,39.6,39.62,46800.0,18.0545,18.0545,18.0363,18.0454,46800.0
2006-08-16 13:40:00,39.61,39.61,39.58,39.58,14400.0,18.0409,18.0409,18.0272,18.0272,14400.0
2006-08-16 13:45:00,39.58,39.58,39.57,39.58,7600.0,18.0272,18.0272,18.0227,18.0272,7600.0
2006-08-16 13:50:00,39.58,39.59,39.57,39.59,5800.0,18.0272,18.0318,18.0227,18.0318,5800.0
2006-08-16 13:55:00,39.6,39.63,39.6,39.63,16600.0,18.0363,18.05,18.0363,18.05,16600.0
2006-08-16 14:00:00,39.63,39.66,39.63,39.65,13200.0,18.05,18.0637,18.05,18.0591,13200.0
2006-08-16 14:05:00,39.65,39.65,39.63,39.63,15800.0,18.0591,18.0591,18.05,18.05,15800.0
2006-08-16 14:10:00,39.62,39.62,39.61,39.62,8800.0,18.0454,18.0454,18.0409,18.0454,8800.0
2006-08-16 14:15:00,39.62,39.62,39.59,39.59,17800.0,18.0454,18.0454,18.0318,18.0318,17800.0
2006-08-16 14:20:00,39.58,39.59,39.57,39.57,15800.0,18.0272,18.0318,18.0227,18.0227,15800.0
2006-08-16 14:25:00,39.57,39.58,39.57,39.57,4600.0,18.0227,18.0272,18.0227,18.0227,4600.0
2006-08-16 14:30:00,39.57,39.57,39.55,39.56,11400.0,18.0227,18.0227,18.0136,18.0181,11400.0
2006-08-16 14:35:00,39.56,39.56,39.54,39.54,6200.0,18.0181,18.0181,18.009,18.009,6200.0
2006-08-16 14:40:00,39.55,39.55,39.53,39.53,9800.0,18.0136,18.0136,18.0044,18.0044,9800.0
2006-08-16 14:45:00,39.54,39.54,39.52,39.52,18000.0,18.009,18.009,17.9999,17.9999,18000.0
2006-08-16 14:50:00,39.52,39.52,39.52,39.52,15600.0,17.9999,17.9999,17.9999,17.9999,15600.0
2006-08-16 14:55:00,39.52,39.56,39.52,39.53,26800.0,17.9999,18.0181,17.9999,18.0044,26800.0
2006-08-16 15:00:00,39.54,39.54,39.52,39.54,11000.0,18.009,18.009,17.9999,18.009,11000.0
2006-08-16 15:05:00,39.53,39.54,39.51,39.52,37600.0,18.0044,18.009,17.9953,17.9999,37600.0
2006-08-16 15:10:00,39.52,39.52,39.51,39.51,20400.0,17.9999,17.9999,17.9953,17.9953,20400.0
2006-08-16 15:15:00,39.5,39.51,39.49,39.49,31200.0,17.9908,17.9953,17.9862,17.9862,31200.0
2006-08-16 15:20:00,39.5,39.5,39.47,39.47,20600.0,17.9908,17.9908,17.9771,17.9771,20600.0
2006-08-16 15:25:00,39.47,39.47,39.46,39.46,13200.0,17.9771,17.9771,17.9726,17.9726,13200.0
2006-08-16 15:30:00,39.47,39.47,39.46,39.46,13000.0,17.9771,17.9771,17.9726,17.9726,13000.0
2006-08-16 15:35:00,39.47,39.48,39.46,39.47,29200.0,17.9771,17.9817,17.9726,17.9771,29200.0
2006-08-16 15:40:00,39.47,39.47,39.46,39.46,23800.0,17.9771,17.9771,17.9726,17.9726,23800.0
2006-08-16 15:45:00,39.46,39.46,39.43,39.44,82600.0,17.9726,17.9726,17.9589,17.9635,82600.0
2006-08-16 15:50:00,39.43,39.46,39.43,39.45,68600.0,17.9589,17.9726,17.9589,17.968,68600.0
2006-08-16 15:55:00,39.44,39.44,39.39,39.39,70200.0,17.9635,17.9635,17.9407,17.9407,70200.0
2006-08-17 09:30:00,39.27,39.29,39.24,39.29,5000.0,17.886,17.8951,17.8724,17.8951,5000.0
2006-08-17 09:35:00,39.29,39.34,39.27,39.27,15800.0,17.8951,17.9179,17.886,17.886,15800.0
2006-08-17 09:40:00,39.29,39.29,39.17,39.18,18400.0,17.8951,17.8951,17.8405,17.845,18400.0
2006-08-17 09:45:00,39.16,39.18,38.99,39.01,35200.0,17.8359,17.845,17.7585,17.7676,35200.0
2006-08-17 09:50:00,39.01,39.03,38.99,38.99,15400.0,17.7676,17.7767,17.7585,17.7585,15400.0
2006-08-17 09:55:00,39.01,39.02,38.99,38.99,13600.0,17.7676,17.7722,17.7585,17.7585,13600.0
2006-08-17 10:00:00,38.99,39.03,38.99,39.03,33000.0,17.7585,17.7767,17.7585,17.7767,33000.0
2006-08-17 10:05:00,39.05,39.05,38.99,39.0,30400.0,17.7858,17.7858,17.7585,17.763,30400.0
2006-08-17 10:10:00,39.0,39.15,38.99,39.13,40600.0,17.763,17.8314,17.7585,17.8223,40600.0
2006-08-17 10:15:00,39.11,39.11,39.01,39.07,30000.0,17.8132,17.8132,17.7676,17.7949,30000.0
2006-08-17 10:20:00,39.07,39.07,39.04,39.04,22600.0,17.7949,17.7949,17.7813,17.7813,22600.0
2006-08-17 10:25:00,39.02,39.04,38.99,39.02,32600.0,17.7722,17.7813,17.7585,17.7722,32600.0
2006-08-17 10:30:00,39.02,39.06,39.01,39.05,50000.0,17.7722,17.7904,17.7676,17.7858,50000.0
2006-08-17 10:35:00,39.05,39.08,39.04,39.07,22400.0,17.7858,17.7995,17.7813,17.7949,22400.0
2006-08-17 10:40:00,39.07,39.1,39.06,39.1,28600.0,17.7949,17.8086,17.7904,17.8086,28600.0
2006-08-17 10:45:00,39.1,39.17,39.1,39.15,31600.0,17.8086,17.8405,17.8086,17.8314,31600.0
2006-08-17 10:50:00,39.16,39.18,39.15,39.17,9800.0,17.8359,17.845,17.8314,17.8405,9800.0
2006-08-17 10:55:00,39.17,39.18,39.15,39.18,10400.0,17.8405,17.845,17.8314,17.845,10400.0
2006-08-17 11:00:00,39.17,39.17,39.1,39.11,19200.0,17.8405,17.8405,17.8086,17.8132,19200.0
2006-08-17 11:05:00,39.11,39.16,39.1,39.15,32800.0,17.8132,17.8359,17.8086,17.8314,32800.0
2006-08-17 11:10:00,39.15,39.17,39.12,39.13,18000.0,17.8314,17.8405,17.8177,17.8223,18000.0
2006-08-17 11:15:00,39.15,39.18,39.15,39.18,8800.0,17.8314,17.845,17.8314,17.845,8800.0
2006-08-17 11:20:00,39.18,39.18,39.15,39.17,10200.0,17.845,17.845,17.8314,17.8405,10200.0
2006-08-17 11:25:00,39.18,39.2,39.15,39.17,42800.0,17.845,17.8541,17.8314,17.8405,42800.0
2006-08-17 11:30:00,39.16,39.18,39.16,39.17,21000.0,17.8359,17.845,17.8359,17.8405,21000.0
2006-08-17 11:35:00,39.17,39.19,39.15,39.18,32000.0,17.8405,17.8496,17.8314,17.845,32000.0
2006-08-17 11:40:00,39.18,39.22,39.18,39.21,20000.0,17.845,17.8633,17.845,17.8587,20000.0
2006-08-17 11:45:00,39.21,39.24,39.21,39.24,7200.0,17.8587,17.8724,17.8587,17.8724,7200.0
2006-08-17 11:50:00,39.24,39.25,39.19,39.2,27400.0,17.8724,17.8769,17.8496,17.8541,27400.0
2006-08-17 11:55:00,39.2,39.24,39.19,39.24,32600.0,17.8541,17.8724,17.8496,17.8724,32600.0
2006-08-17 12:00:00,39.24,39.24,39.19,39.2,25600.0,17.8724,17.8724,17.8496,17.8541,25600.0
2006-08-17 12:05:00,39.21,39.26,39.21,39.26,15400.0,17.8587,17.8815,17.8587,17.8815,15400.0
2006-08-17 12:10:00,39.26,39.27,39.23,39.23,35200.0,17.8815,17.886,17.8678,17.8678,35200.0
2006-08-17 12:15:00,39.23,39.23,39.2,39.21,21600.0,17.8678,17.8678,17.8541,17.8587,21600.0
2006-08-17 12:20:00,39.21,39.23,39.21,39.22,22600.0,17.8587,17.8678,17.8587,17.8633,22600.0
2006-08-17 12:25:00,39.21,39.22,39.2,39.22,8000.0,17.8587,17.8633,17.8541,17.8633,8000.0
2006-08-17 12:30:00,39.22,39.22,39.21,39.21,9400.0,17.8633,17.8633,17.8587,17.8587,9400.0
2006-08-17 12:35:00,39.21,39.21,39.2,39.2,3400.0,17.8587,17.8587,17.8541,17.8541,3400.0
2006-08-17 12:40:00,39.21,39.22,39.21,39.22,6000.0,17.8587,17.8633,17.8587,17.8633,6000.0
2006-08-17 12:45:00,39.22,39.23,39.22,39.23,9000.0,17.8633,17.8678,17.8633,17.8678,9000.0
2006-08-17 12:50:00,39.23,39.23,39.23,39.23,2200.0,17.8678,17.8678,17.8678,17.8678,2200.0
2006-08-17 12:55:00,39.23,39.23,39.21,39.21,15200.0,17.8678,17.8678,17.8587,17.8587,15200.0
2006-08-17 13:00:00,39.21,39.21,39.19,39.2,10400.0,17.8587,17.8587,17.8496,17.8541,10400.0
2006-08-17 13:05:00,39.19,39.19,39.16,39.16,11600.0,17.8496,17.8496,17.8359,17.8359,11600.0
2006-08-17 13:10:00,39.16,39.16,39.13,39.15,27600.0,17.8359,17.8359,17.8223,17.8314,27600.0
2006-08-17 13:15:00,39.13,39.15,39.13,39.15,34800.0,17.8223,17.8314,17.8223,17.8314,34800.0
2006-08-17 13:20:00,39.15,39.15,39.14,39.15,17600.0,17.8314,17.8314,17.8268,17.8314,17600.0
2006-08-17 13:25:00,39.15,39.15,39.1,39.1,20400.0,17.8314,17.8314,17.8086,17.8086,20400.0
2006-08-17 13:30:00,39.1,39.1,39.08,39.08,25000.0,17.8086,17.8086,17.7995,17.7995,25000.0
2006-08-17 13:35:00,39.09,39.09,39.06,39.07,25200.0,17.804,17.804,17.7904,17.7949,25200.0
2006-08-17 13:40:00,39.07,39.07,39.07,39.07,13800.0,17.7949,17.7949,17.7949,17.7949,13800.0
2006-08-17 13:45:00,39.07,39.07,39.06,39.07,22000.0,17.7949,17.7949,17.7904,17.7949,22000.0
2006-08-17 13:50:00,39.07,39.07,39.06,39.06,12200.0,17.7949,17.7949,17.7904,17.7904,12200.0
2006-08-17 13:55:00,39.06,39.06,39.01,39.02,26600.0,17.7904,17.7904,17.7676,17.7722,26600.0
2006-08-17 14:00:00,39.02,39.03,39.0,39.03,82200.0,17.7722,17.7767,17.763,17.7767,82200.0
2006-08-17 14:05:00,39.03,39.08,39.02,39.08,79800.0,17.7767,17.7995,17.7722,17.7995,79800.0
2006-08-17 14:10:00,39.08,39.08,39.05,39.05,32200.0,17.7995,17.7995,17.7858,17.7858,32200.0
2006-08-17 14:15:00,39.05,39.06,39.03,39.05,66400.0,17.7858,17.7904,17.7767,17.7858,66400.0
2006-08-17 14:20:00,39.05,39.06,39.04,39.04,15400.0,17.7858,17.7904,17.7813,17.7813,15400.0
2006-08-17 14:25:00,39.04,39.04,39.01,39.04,36000.0,17.7813,17.7813,17.7676,17.7813,36000.0
2006-08-17 14:30:00,39.04,39.05,39.04,39.05,20000.0,17.7813,17.7858,17.7813,17.7858,20000.0
2006-08-17 14:35:00,39.04,39.06,39.04,39.06,23800.0,17.7813,17.7904,17.7813,17.7904,23800.0
2006-08-17 14:40:00,39.06,39.06,39.04,39.05,23200.0,17.7904,17.7904,17.7813,17.7858,23200.0
2006-08-17 14:45:00,39.05,39.08,39.05,39.08,12600.0,17.7858,17.7995,17.7858,17.7995,12600.0
2006-08-17 14:50:00,39.07,39.17,39.07,39.1,33600.0,17.7949,17.8405,17.7949,17.8086,33600.0
2006-08-17 14:55:00,39.1,39.1,39.07,39.08,8200.0,17.8086,17.8086,17.7949,17.7995,8200.0
2006-08-17 15:00:00,39.08,39.13,39.07,39.13,17600.0,17.7995,17.8223,17.7949,17.8223,17600.0
2006-08-17 15:05:00,39.13,39.13,39.08,39.1,49000.0,17.8223,17.8223,17.7995,17.8086,49000.0
2006-08-17 15:10:00,39.1,39.13,39.1,39.13,18200.0,17.8086,17.8223,17.8086,17.8223,18200.0
2006-08-17 15:15:00,39.13,39.13,39.12,39.12,23200.0,17.8223,17.8223,17.8177,17.8177,23200.0
2006-08-17 15:20:00,39.13,39.13,39.09,39.1,32600.0,17.8223,17.8223,17.804,17.8086,32600.0
2006-08-17 15:25:00,39.1,39.1,39.09,39.1,23200.0,17.8086,17.8086,17.804,17.8086,23200.0
2006-08-17 15:30:00,39.1,39.1,39.09,39.1,20400.0,17.8086,17.8086,17.804,17.8086,20400.0
2006-08-17 15:35:00,39.09,39.1,39.08,39.1,26800.0,17.804,17.8086,17.7995,17.8086,26800.0
2006-08-17 15:40:00,39.1,39.1,39.07,39.07,36800.0,17.8086,17.8086,17.7949,17.7949,36800.0
2006-08-17 15:45:00,39.07,39.07,39.05,39.05,92200.0,17.7949,17.7949,17.7858,17.7858,92200.0
2006-08-17 15:50:00,39.05,39.12,39.05,39.12,77000.0,17.7858,17.8177,17.7858,17.8177,77000.0
2006-08-17 15:55:00,39.13,39.13,39.08,39.11,46400.0,17.8223,17.8223,17.7995,17.8132,46400.0
2006-08-18 09:30:00,39.15,39.18,39.09,39.18,176800.0,17.8314,17.845,17.804,17.845,176800.0
2006-08-18 09:35:00,39.19,39.28,39.13,39.28,19600.0,17.8496,17.8906,17.8223,17.8906,19600.0
2006-08-18 09:40:00,39.29,39.29,39.23,39.27,18200.0,17.8951,17.8951,17.8678,17.886,18200.0
2006-08-18 09:45:00,39.27,39.41,39.26,39.35,31600.0,17.886,17.9498,17.8815,17.9225,31600.0
2006-08-18 09:50:00,39.37,39.47,39.35,39.47,46800.0,17.9316,17.9771,17.9225,17.9771,46800.0
2006-08-18 09:55:00,39.46,39.52,39.43,39.52,49400.0,17.9726,17.9999,17.9589,17.9999,49400.0
2006-08-18 10:00:00,39.53,39.6,39.52,39.6,36600.0,18.0044,18.0363,17.9999,18.0363,36600.0
2006-08-18 10:05:00,39.6,39.67,39.58,39.67,39200.0,18.0363,18.0682,18.0272,18.0682,39200.0
2006-08-18 10:10:00,39.66,39.7,39.63,39.64,68600.0,18.0637,18.0819,18.05,18.0545,68600.0
2006-08-18 10:15:00,39.65,39.65,39.52,39.56,13200.0,18.0591,18.0591,17.9999,18.0181,13200.0
2006-08-18 10:20:00,39.56,39.56,39.47,39.48,26200.0,18.0181,18.0181,17.9771,17.9817,26200.0
2006-08-18 10:25:00,39.49,39.58,39.48,39.54,35800.0,17.9862,18.0272,17.9817,18.009,35800.0
2006-08-18 10:30:00,39.53,39.54,39.45,39.46,33800.0,18.0044,18.009,17.968,17.9726,33800.0
2006-08-18 10:35:00,39.46,39.52,39.46,39.49,39200.0,17.9726,17.9999,17.9726,17.9862,39200.0
2006-08-18 10:40:00,39.49,39.49,39.42,39.43,49400.0,17.9862,17.9862,17.9543,17.9589,49400.0
2006-08-18 10:45:00,39.43,39.47,39.42,39.47,25600.0,17.9589,17.9771,17.9543,17.9771,25600.0
2006-08-18 10:50:00,39.47,39.49,39.47,39.49,7800.0,17.9771,17.9862,17.9771,17.9862,7800.0
2006-08-18 10:55:00,39.49,39.51,39.48,39.49,14000.0,17.9862,17.9953,17.9817,17.9862,14000.0
2006-08-18 11:00:00,39.49,39.5,39.49,39.49,20200.0,17.9862,17.9908,17.9862,17.9862,20200.0
2006-08-18 11:05:00,39.51,39.57,39.49,39.56,35800.0,17.9953,18.0227,17.9862,18.0181,35800.0
2006-08-18 11:10:00,39.56,39.6,39.56,39.6,18200.0,18.0181,18.0363,18.0181,18.0363,18200.0
2006-08-18 11:15:00,39.6,39.63,39.6,39.63,18600.0,18.0363,18.05,18.0363,18.05,18600.0
2006-08-18 11:20:00,39.63,39.67,39.63,39.65,15600.0,18.05,18.0682,18.05,18.0591,15600.0
2006-08-18 11:25:00,39.66,39.66,39.57,39.58,11000.0,18.0637,18.0637,18.0227,18.0272,11000.0
2006-08-18 11:30:00,39.56,39.58,39.49,39.49,16800.0,18.0181,18.0272,17.9862,17.9862,16800.0
2006-08-18 11:35:00,39.49,39.55,39.49,39.55,21400.0,17.9862,18.0136,17.9862,18.0136,21400.0
2006-08-18 11:40:00,39.55,39.58,39.49,39.49,34800.0,18.0136,18.0272,17.9862,17.9862,34800.0
2006-08-18 11:45:00,39.49,39.49,39.47,39.49,41600.0,17.9862,17.9862,17.9771,17.9862,41600.0
2006-08-18 11:50:00,39.49,39.55,39.49,39.53,10600.0,17.9862,18.0136,17.9862,18.0044,10600.0
2006-08-18 11:55:00,39.54,39.62,39.54,39.6,15200.0,18.009,18.0454,18.009,18.0363,15200.0
2006-08-18 12:00:00,39.6,39.62,39.6,39.62,2600.0,18.0363,18.0454,18.0363,18.0454,2600.0
2006-08-18 12:05:00,39.61,39.65,39.61,39.65,7000.0,18.0409,18.0591,18.0409,18.0591,7000.0
2006-08-18 12:10:00,39.64,39.69,39.64,39.68,23200.0,18.0545,18.0773,18.0545,18.0728,23200.0
2006-08-18 12:15:00,39.69,39.7,39.66,39.66,15800.0,18.0773,18.0819,18.0637,18.0637,15800.0
2006-08-18 12:20:00,39.66,39.67,39.65,39.67,7800.0,18.0637,18.0682,18.0591,18.0682,7800.0
2006-08-18 12:25:00,39.67,39.72,39.67,39.69,11600.0,18.0682,18.091,18.0682,18.0773,11600.0
2006-08-18 12:30:00,39.69,39.69,39.63,39.65,8600.0,18.0773,18.0773,18.05,18.0591,8600.0
2006-08-18 12:35:00,39.66,39.67,39.64,39.65,13200.0,18.0637,18.0682,18.0545,18.0591,13200.0
2006-08-18 12:40:00,39.65,39.66,39.63,39.63,10000.0,18.0591,18.0637,18.05,18.05,10000.0
2006-08-18 12:45:00,39.63,39.67,39.63,39.66,10200.0,18.05,18.0682,18.05,18.0637,10200.0
2006-08-18 12:50:00,39.66,39.69,39.62,39.65,32000.0,18.0637,18.0773,18.0454,18.0591,32000.0
2006-08-18 12:55:00,39.65,39.7,39.63,39.68,32400.0,18.0591,18.0819,18.05,18.0728,32400.0
2006-08-18 13:00:00,39.68,39.72,39.68,39.69,12600.0,18.0728,18.091,18.0728,18.0773,12600.0
2006-08-18 13:05:00,39.7,39.7,39.63,39.67,23200.0,18.0819,18.0819,18.05,18.0682,23200.0
2006-08-18 13:10:00,39.69,39.71,39.68,39.71,6200.0,18.0773,18.0864,18.0728,18.0864,6200.0
2006-08-18 13:15:00,39.71,39.74,39.71,39.74,10200.0,18.0864,18.1001,18.0864,18.1001,10200.0
2006-08-18 13:20:00,39.74,39.75,39.71,39.72,8000.0,18.1001,18.1046,18.0864,18.091,8000.0
2006-08-18 13:25:00,39.72,39.72,39.69,39.71,5600.0,18.091,18.091,18.0773,18.0864,5600.0
2006-08-18 13:30:00,39.71,39.72,39.7,39.71,7600.0,18.0864,18.091,18.0819,18.0864,7600.0
2006-08-18 13:35:00,39.71,39.72,39.7,39.71,7600.0,18.0864,18.091,18.0819,18.0864,7600.0
2006-08-18 13:40:00,39.71,39.74,39.71,39.74,6400.0,18.0864,18.1001,18.0864,18.1001,6400.0
2006-08-18 13:45:00,39.72,39.73,39.7,39.71,3600.0,18.091,18.0955,18.0819,18.0864,3600.0
2006-08-18 13:50:00,39.71,39.74,39.7,39.73,11600.0,18.0864,18.1001,18.0819,18.0955,11600.0
2006-08-18 13:55:00,39.73,39.73,39.71,39.71,3600.0,18.0955,18.0955,18.0864,18.0864,3600.0
2006-08-18 14:00:00,39.71,39.71,39.67,39.7,4600.0,18.0864,18.0864,18.0682,18.0819,4600.0
2006-08-18 14:05:00,39.7,39.7,39.66,39.66,11600.0,18.0819,18.0819,18.0637,18.0637,11600.0
2006-08-18 14:10:00,39.67,39.68,39.66,39.67,17800.0,18.0682,18.0728,18.0637,18.0682,17800.0
2006-08-18 14:15:00,39.67,39.71,39.66,39.69,19600.0,18.0682,18.0864,18.0637,18.0773,19600.0
2006-08-18 14:20:00,39.68,39.68,39.67,39.68,8000.0,18.0728,18.0728,18.0682,18.0728,8000.0
2006-08-18 14:25:00,39.68,39.68,39.66,39.67,9800.0,18.0728,18.0728,18.0637,18.0682,9800.0
2006-08-18 14:30:00,39.67,39.67,39.66,39.67,19400.0,18.0682,18.0682,18.0637,18.0682,19400.0
2006-08-18 14:35:00,39.67,39.67,39.65,39.65,8400.0,18.0682,18.0682,18.0591,18.0591,8400.0
2006-08-18 14:40:00,39.65,39.65,39.63,39.65,8000.0,18.0591,18.0591,18.05,18.0591,8000.0
2006-08-18 14:45:00,39.64,39.65,39.59,39.59,11800.0,18.0545,18.0591,18.0318,18.0318,11800.0
2006-08-18 14:50:00,39.59,39.62,39.58,39.62,12600.0,18.0318,18.0454,18.0272,18.0454,12600.0
2006-08-18 14:55:00,39.62,39.63,39.56,39.57,21200.0,18.0454,18.05,18.0181,18.0227,21200.0
2006-08-18 15:00:00,39.57,39.58,39.54,39.54,16800.0,18.0227,18.0272,18.009,18.009,16800.0
2006-08-18 15:05:00,39.54,39.56,39.54,39.56,16200.0,18.009,18.0181,18.009,18.0181,16200.0
2006-08-18 15:10:00,39.55,39.56,39.54,39.55,57400.0,18.0136,18.0181,18.009,18.0136,57400.0
2006-08-18 15:15:00,39.56,39.56,39.54,39.54,21600.0,18.0181,18.0181,18.009,18.009,21600.0
2006-08-18 15:20:00,39.54,39.55,39.54,39.55,13000.0,18.009,18.0136,18.009,18.0136,13000.0
2006-08-18 15:25:00,39.55,39.58,39.55,39.57,10200.0,18.0136,18.0272,18.0136,18.0227,10200.0
2006-08-18 15:30:00,39.56,39.57,39.55,39.56,7200.0,18.0181,18.0227,18.0136,18.0181,7200.0
2006-08-18 15:35:00,39.55,39.57,39.55,39.56,18200.0,18.0136,18.0227,18.0136,18.0181,18200.0
2006-08-18 15:40:00,39.57,39.59,39.56,39.58,26400.0,18.0227,18.0318,18.0181,18.0272,26400.0
2006-08-18 15:45:00,39.59,39.61,39.58,39.6,62000.0,18.0318,18.0409,18.0272,18.0363,62000.0
2006-08-18 15:50:00,39.61,39.61,39.59,39.59,92400.0,18.0409,18.0409,18.0318,18.0318,92400.0
2006-08-18 15:55:00,39.6,39.63,39.59,39.63,66000.0,18.0363,18.05,18.0318,18.05,66000.0
2006-08-21 09:30:00,39.75,39.76,39.61,39.61,37000.0,18.1046,18.1092,18.0409,18.0409,37000.0
2006-08-21 09:35:00,39.63,39.63,39.51,39.52,47800.0,18.05,18.05,17.9953,17.9999,47800.0
2006-08-21 09:40:00,39.53,39.74,39.52,39.74,21200.0,18.0044,18.1001,17.9999,18.1001,21200.0
2006-08-21 09:45:00,39.75,39.76,39.73,39.76,10400.0,18.1046,18.1092,18.0955,18.1092,10400.0
2006-08-21 09:50:00,39.76,39.9,39.74,39.83,21000.0,18.1092,18.173,18.1001,18.1411,21000.0
2006-08-21 09:55:00,39.84,39.88,39.79,39.83,22200.0,18.1456,18.1639,18.1229,18.1411,22200.0
2006-08-21 10:00:00,39.84,39.87,39.79,39.85,15200.0,18.1456,18.1593,18.1229,18.1502,15200.0
2006-08-21 10:05:00,39.86,39.88,39.86,39.88,26400.0,18.1547,18.1639,18.1547,18.1639,26400.0
2006-08-21 10:10:00,39.88,39.88,39.8,39.8,15200.0,18.1639,18.1639,18.1274,18.1274,15200.0
2006-08-21 10:15:00,39.8,39.85,39.8,39.83,8000.0,18.1274,18.1502,18.1274,18.1411,8000.0
2006-08-21 10:20:00,39.82,39.82,39.81,39.81,11000.0,18.1365,18.1365,18.132,18.132,11000.0
2006-08-21 10:25:00,39.81,39.81,39.77,39.78,3200.0,18.132,18.132,18.1138,18.1183,3200.0
2006-08-21 10:30:00,39.78,39.79,39.75,39.76,15200.0,18.1183,18.1229,18.1046,18.1092,15200.0
2006-08-21 10:35:00,39.76,39.76,39.71,39.72,112000.0,18.1092,18.1092,18.0864,18.091,112000.0
2006-08-21 10:40:00,39.73,39.81,39.73,39.81,13200.0,18.0955,18.132,18.0955,18.132,13200.0
2006-08-21 10:45:00,39.78,39.81,39.77,39.77,5000.0,18.1183,18.132,18.1138,18.1138,5000.0
2006-08-21 10:50:00,39.76,39.77,39.74,39.74,3200.0,18.1092,18.1138,18.1001,18.1001,3200.0
2006-08-21 10:55:00,39.74,39.77,39.74,39.77,7600.0,18.1001,18.1138,18.1001,18.1138,7600.0
2006-08-21 11:00:00,39.78,39.78,39.77,39.77,1600.0,18.1183,18.1183,18.1138,18.1138,1600.0
2006-08-21 11:05:00,39.76,39.76,39.73,39.74,9600.0,18.1092,18.1092,18.0955,18.1001,9600.0
2006-08-21 11:10:00,39.74,39.74,39.71,39.74,10800.0,18.1001,18.1001,18.0864,18.1001,10800.0
2006-08-21 11:15:00,39.74,39.77,39.74,39.77,27200.0,18.1001,18.1138,18.1001,18.1138,27200.0
2006-08-21 11:20:00,39.77,39.8,39.77,39.79,6600.0,18.1138,18.1274,18.1138,18.1229,6600.0
2006-08-21 11:25:00,39.79,39.8,39.76,39.76,4000.0,18.1229,18.1274,18.1092,18.1092,4000.0
2006-08-21 11:30:00,39.76,39.79,39.76,39.78,4800.0,18.1092,18.1229,18.1092,18.1183,4800.0
2006-08-21 11:35:00,39.78,39.79,39.74,39.74,11400.0,18.1183,18.1229,18.1001,18.1001,11400.0
2006-08-21 11:40:00,39.76,39.76,39.72,39.74,4400.0,18.1092,18.1092,18.091,18.1001,4400.0
2006-08-21 11:45:00,39.74,39.76,39.74,39.76,5000.0,18.1001,18.1092,18.1001,18.1092,5000.0
2006-08-21 11:50:00,39.77,39.8,39.77,39.77,11000.0,18.1138,18.1274,18.1138,18.1138,11000.0
2006-08-21 11:55:00,39.77,39.77,39.7,39.73,14400.0,18.1138,18.1138,18.0819,18.0955,14400.0
2006-08-21 12:00:00,39.75,39.79,39.75,39.79,8600.0,18.1046,18.1229,18.1046,18.1229,8600.0
2006-08-21 12:05:00,39.77,39.83,39.77,39.81,10000.0,18.1138,18.1411,18.1138,18.132,10000.0
2006-08-21 12:10:00,39.83,39.83,39.82,39.82,5000.0,18.1411,18.1411,18.1365,18.1365,5000.0
2006-08-21 12:15:00,39.82,39.83,39.8,39.8,5800.0,18.1365,18.1411,18.1274,18.1274,5800.0
2006-08-21 12:20:00,39.79,39.8,39.79,39.79,4000.0,18.1229,18.1274,18.1229,18.1229,4000.0
2006-08-21 12:25:00,39.8,39.8,39.79,39.8,5800.0,18.1274,18.1274,18.1229,18.1274,5800.0
2006-08-21 12:30:00,39.79,39.8,39.79,39.79,4000.0,18.1229,18.1274,18.1229,18.1229,4000.0
2006-08-21 12:35:00,39.8,39.8,39.77,39.79,7200.0,18.1274,18.1274,18.1138,18.1229,7200.0
2006-08-21 12:40:00,39.8,39.81,39.78,39.8,4800.0,18.1274,18.132,18.1183,18.1274,4800.0
2006-08-21 12:45:00,39.79,39.85,39.79,39.83,7200.0,18.1229,18.1502,18.1229,18.1411,7200.0
2006-08-21 12:50:00,39.85,39.87,39.85,39.86,8400.0,18.1502,18.1593,18.1502,18.1547,8400.0
2006-08-21 12:55:00,39.86,39.88,39.85,39.85,2200.0,18.1547,18.1639,18.1502,18.1502,2200.0
2006-08-21 13:00:00,39.85,39.85,39.85,39.85,1400.0,18.1502,18.1502,18.1502,18.1502,1400.0
2006-08-21 13:05:00,39.85,39.9,39.85,39.88,6800.0,18.1502,18.173,18.1502,18.1639,6800.0
2006-08-21 13:10:00,39.88,39.9,39.88,39.88,1800.0,18.1639,18.173,18.1639,18.1639,1800.0
2006-08-21 13:15:00,39.88,39.88,39.83,39.84,49200.0,18.1639,18.1639,18.1411,18.1456,49200.0
2006-08-21 13:20:00,39.84,39.88,39.84,39.87,10200.0,18.1456,18.1639,18.1456,18.1593,10200.0
2006-08-21 13:25:00,39.84,39.87,39.84,39.85,15600.0,18.1456,18.1593,18.1456,18.1502,15600.0
2006-08-21 13:30:00,39.86,39.88,39.85,39.87,8200.0,18.1547,18.1639,18.1502,18.1593,8200.0
2006-08-21 13:35:00,39.87,39.94,39.87,39.94,27800.0,18.1593,18.1912,18.1593,18.1912,27800.0
2006-08-21 13:40:00,39.94,39.95,39.93,39.93,22600.0,18.1912,18.1957,18.1866,18.1866,22600.0
2006-08-21 13:45:00,39.95,39.95,39.91,39.92,13800.0,18.1957,18.1957,18.1775,18.1821,13800.0
2006-08-21 13:50:00,39.93,39.95,39.93,39.95,7200.0,18.1866,18.1957,18.1866,18.1957,7200.0
2006-08-21 13:55:00,39.95,39.95,39.93,39.95,128800.0,18.1957,18.1957,18.1866,18.1957,128800.0
2006-08-21 14:00:00,39.94,39.95,39.92,39.93,12200.0,18.1912,18.1957,18.1821,18.1866,12200.0
2006-08-21 14:05:00,39.93,39.96,39.93,39.95,11400.0,18.1866,18.2003,18.1866,18.1957,11400.0
2006-08-21 14:10:00,39.93,39.93,39.9,39.91,4000.0,18.1866,18.1866,18.173,18.1775,4000.0
2006-08-21 14:15:00,39.91,39.91,39.85,39.86,13200.0,18.1775,18.1775,18.1502,18.1547,13200.0
2006-08-21 14:20:00,39.87,39.88,39.85,39.88,4600.0,18.1593,18.1639,18.1502,18.1639,4600.0
2006-08-21 14:25:00,39.87,39.88,39.86,39.87,7200.0,18.1593,18.1639,18.1547,18.1593,7200.0
2006-08-21 14:30:00,39.87,39.87,39.85,39.85,7600.0,18.1593,18.1593,18.1502,18.1502,7600.0
2006-08-21 14:35:00,39.85,39.88,39.85,39.85,10800.0,18.1502,18.1639,18.1502,18.1502,10800.0
2006-08-21 14:40:00,39.86,39.86,39.81,39.81,11800.0,18.1547,18.1547,18.132,18.132,11800.0
2006-08-21 14:45:00,39.79,39.85,39.79,39.85,17400.0,18.1229,18.1502,18.1229,18.1502,17400.0
2006-08-21 14:50:00,39.83,39.85,39.82,39.84,12800.0,18.1411,18.1502,18.1365,18.1456,12800.0
2006-08-21 14:55:00,39.82,39.84,39.82,39.84,6800.0,18.1365,18.1456,18.1365,18.1456,6800.0
2006-08-21 15:00:00,39.84,39.84,39.8,39.8,9000.0,18.1456,18.1456,18.1274,18.1274,9000.0
2006-08-21 15:05:00,39.81,39.81,39.76,39.79,21000.0,18.132,18.132,18.1092,18.1229,21000.0
2006-08-21 15:10:00,39.79,39.81,39.76,39.79,18600.0,18.1229,18.132,18.1092,18.1229,18600.0
2006-08-21 15:15:00,39.77,39.77,39.74,39.77,9800.0,18.1138,18.1138,18.1001,18.1138,9800.0
2006-08-21 15:20:00,39.76,39.77,39.76,39.77,16200.0,18.1092,18.1138,18.1092,18.1138,16200.0
2006-08-21 15:25:00,39.77,39.78,39.73,39.74,11000.0,18.1138,18.1183,18.0955,18.1001,11000.0
2006-08-21 15:30:00,39.74,39.74,39.71,39.71,14000.0,18.1001,18.1001,18.0864,18.0864,14000.0
2006-08-21 15:35:00,39.73,39.82,39.73,39.82,15800.0,18.0955,18.1365,18.0955,18.1365,15800.0
2006-08-21 15:40:00,39.82,39.83,39.78,39.83,16000.0,18.1365,18.1411,18.1183,18.1411,16000.0
2006-08-21 15:45:00,39.83,39.85,39.82,39.82,12200.0,18.1411,18.1502,18.1365,18.1365,12200.0
2006-08-21 15:50:00,39.81,39.81,39.79,39.8,16600.0,18.132,18.132,18.1229,18.1274,16600.0
2006-08-21 15:55:00,39.8,39.81,39.78,39.79,40600.0,18.1274,18.132,18.1183,18.1229,40600.0
2006-08-22 09:30:00,39.8,39.88,39.76,39.76,27200.0,18.1274,18.1639,18.1092,18.1092,27200.0
2006-08-22 09:35:00,39.76,39.77,39.69,39.74,27600.0,18.1092,18.1138,18.0773,18.1001,27600.0
2006-08-22 09:40:00,39.75,39.82,39.75,39.82,16200.0,18.1046,18.1365,18.1046,18.1365,16200.0
2006-08-22 09:45:00,39.82,39.86,39.79,39.79,8800.0,18.1365,18.1547,18.1229,18.1229,8800.0
2006-08-22 09:50:00,39.81,39.88,39.73,39.74,30200.0,18.132,18.1639,18.0955,18.1001,30200.0
2006-08-22 09:55:00,39.74,39.77,39.69,39.73,54800.0,18.1001,18.1138,18.0773,18.0955,54800.0
2006-08-22 10:00:00,39.73,39.74,39.66,39.67,28200.0,18.0955,18.1001,18.0637,18.0682,28200.0
2006-08-22 10:05:00,39.66,39.73,39.65,39.69,34000.0,18.0637,18.0955,18.0591,18.0773,34000.0
2006-08-22 10:10:00,39.68,39.73,39.66,39.68,51000.0,18.0728,18.0955,18.0637,18.0728,51000.0
2006-08-22 10:15:00,39.68,39.68,39.62,39.62,35400.0,18.0728,18.0728,18.0454,18.0454,35400.0
2006-08-22 10:20:00,39.63,39.7,39.63,39.66,44600.0,18.05,18.0819,18.05,18.0637,44600.0
2006-08-22 10:25:00,39.66,39.69,39.66,39.69,12600.0,18.0637,18.0773,18.0637,18.0773,12600.0
2006-08-22 10:30:00,39.69,39.8,39.69,39.8,64000.0,18.0773,18.1274,18.0773,18.1274,64000.0
2006-08-22 10:35:00,39.8,39.8,39.74,39.77,17200.0,18.1274,18.1274,18.1001,18.1138,17200.0
2006-08-22 10:40:00,39.77,39.78,39.77,39.77,8800.0,18.1138,18.1183,18.1138,18.1138,8800.0
2006-08-22 10:45:00,39.77,39.83,39.77,39.82,29600.0,18.1138,18.1411,18.1138,18.1365,29600.0
2006-08-22 10:50:00,39.82,39.85,39.82,39.85,8200.0,18.1365,18.1502,18.1365,18.1502,8200.0
2006-08-22 10:55:00,39.82,39.87,39.82,39.87,6000.0,18.1365,18.1593,18.1365,18.1593,6000.0
2006-08-22 11:00:00,39.86,39.86,39.82,39.85,10200.0,18.1547,18.1547,18.1365,18.1502,10200.0
2006-08-22 11:05:00,39.85,39.87,39.83,39.83,14200.0,18.1502,18.1593,18.1411,18.1411,14200.0
2006-08-22 11:10:00,39.83,39.83,39.77,39.77,16200.0,18.1411,18.1411,18.1138,18.1138,16200.0
2006-08-22 11:15:00,39.79,39.79,39.75,39.76,28200.0,18.1229,18.1229,18.1046,18.1092,28200.0
2006-08-22 11:20:00,39.77,39.77,39.76,39.76,11000.0,18.1138,18.1138,18.1092,18.1092,11000.0
2006-08-22 11:25:00,39.77,39.77,39.73,39.74,12200.0,18.1138,18.1138,18.0955,18.1001,12200.0
2006-08-22 11:30:00,39.74,39.79,39.72,39.73,38600.0,18.1001,18.1229,18.091,18.0955,38600.0
2006-08-22 11:35:00,39.73,39.73,39.72,39.73,13200.0,18.0955,18.0955,18.091,18.0955,13200.0
2006-08-22 11:40:00,39.73,39.73,39.72,39.73,7200.0,18.0955,18.0955,18.091,18.0955,7200.0
2006-08-22 11:45:00,39.73,39.74,39.72,39.74,9400.0,18.0955,18.1001,18.091,18.1001,9400.0
2006-08-22 11:50:00,39.74,39.79,39.74,39.77,16200.0,18.1001,18.1229,18.1001,18.1138,16200.0
2006-08-22 11:55:00,39.77,39.82,39.77,39.81,8200.0,18.1138,18.1365,18.1138,18.132,8200.0
2006-08-22 12:00:00,39.8,39.82,39.8,39.81,10200.0,18.1274,18.1365,18.1274,18.132,10200.0
2006-08-22 12:05:00,39.8,39.82,39.79,39.82,8200.0,18.1274,18.1365,18.1229,18.1365,8200.0
2006-08-22 12:10:00,39.82,39.85,39.82,39.83,18400.0,18.1365,18.1502,18.1365,18.1411,18400.0
2006-08-22 12:15:00,39.84,39.9,39.83,39.9,22800.0,18.1456,18.173,18.1411,18.173,22800.0
2006-08-22 12:20:00,39.91,39.92,39.88,39.88,12800.0,18.1775,18.1821,18.1639,18.1639,12800.0
2006-08-22 12:25:00,39.91,39.91,39.88,39.9,8600.0,18.1775,18.1775,18.1639,18.173,8600.0
2006-08-22 12:30:00,39.9,39.95,39.88,39.94,18800.0,18.173,18.1957,18.1639,18.1912,18800.0
2006-08-22 12:35:00,39.92,39.94,39.91,39.91,5200.0,18.1821,18.1912,18.1775,18.1775,5200.0
2006-08-22 12:40:00,39.94,39.95,39.93,39.94,7800.0,18.1912,18.1957,18.1866,18.1912,7800.0
2006-08-22 12:45:00,39.93,39.95,39.92,39.93,8200.0,18.1866,18.1957,18.1821,18.1866,8200.0
2006-08-22 12:50:00,39.95,39.95,39.93,39.95,4600.0,18.1957,18.1957,18.1866,18.1957,4600.0
2006-08-22 12:55:00,39.94,39.99,39.94,39.99,20200.0,18.1912,18.214,18.1912,18.214,20200.0
2006-08-22 13:00:00,39.99,39.99,39.91,39.92,20200.0,18.214,18.214,18.1775,18.1821,20200.0
2006-08-22 13:05:00,39.94,39.95,39.89,39.9,32200.0,18.1912,18.1957,18.1684,18.173,32200.0
2006-08-22 13:10:00,39.92,39.92,39.9,39.92,15000.0,18.1821,18.1821,18.173,18.1821,15000.0
2006-08-22 13:15:00,39.92,39.93,39.92,39.92,8800.0,18.1821,18.1866,18.1821,18.1821,8800.0
2006-08-22 13:20:00,39.92,39.93,39.89,39.9,23000.0,18.1821,18.1866,18.1684,18.173,23000.0
2006-08-22 13:25:00,39.9,39.95,39.9,39.92,32000.0,18.173,18.1957,18.173,18.1821,32000.0
2006-08-22 13:30:00,39.92,39.99,39.91,39.97,30200.0,18.1821,18.214,18.1775,18.2048,30200.0
2006-08-22 13:35:00,39.97,40.0,39.96,39.99,12400.0,18.2048,18.2185,18.2003,18.214,12400.0
2006-08-22 13:40:00,39.99,39.99,39.98,39.99,14400.0,18.214,18.214,18.2094,18.214,14400.0
2006-08-22 13:45:00,39.98,39.99,39.95,39.99,12800.0,18.2094,18.214,18.1957,18.214,12800.0
2006-08-22 13:50:00,39.99,39.99,39.96,39.99,11000.0,18.214,18.214,18.2003,18.214,11000.0
2006-08-22 13:55:00,39.99,40.0,39.98,39.99,22200.0,18.214,18.2185,18.2094,18.214,22200.0
2006-08-22 14:00:00,39.99,40.0,39.95,39.97,15200.0,18.214,18.2185,18.1957,18.2048,15200.0
2006-08-22 14:05:00,39.97,40.0,39.96,39.96,58800.0,18.2048,18.2185,18.2003,18.2003,58800.0
2006-08-22 14:10:00,39.98,39.98,39.95,39.95,13800.0,18.2094,18.2094,18.1957,18.1957,13800.0
2006-08-22 14:15:00,39.95,39.96,39.91,39.94,27800.0,18.1957,18.2003,18.1775,18.1912,27800.0
2006-08-22 14:20:00,39.94,39.95,39.91,39.93,9600.0,18.1912,18.1957,18.1775,18.1866,9600.0
2006-08-22 14:25:00,39.92,39.94,39.92,39.94,4600.0,18.1821,18.1912,18.1821,18.1912,4600.0
2006-08-22 14:30:00,39.94,39.95,39.94,39.94,9000.0,18.1912,18.1957,18.1912,18.1912,9000.0
2006-08-22 14:35:00,39.94,39.94,39.9,39.91,18200.0,18.1912,18.1912,18.173,18.1775,18200.0
2006-08-22 14:40:00,39.91,39.95,39.88,39.88,58000.0,18.1775,18.1957,18.1639,18.1639,58000.0
2006-08-22 14:45:00,39.88,39.89,39.86,39.88,49600.0,18.1639,18.1684,18.1547,18.1639,49600.0
2006-08-22 14:50:00,39.88,39.88,39.85,39.85,24600.0,18.1639,18.1639,18.1502,18.1502,24600.0
2006-08-22 14:55:00,39.85,39.89,39.83,39.87,58200.0,18.1502,18.1684,18.1411,18.1593,58200.0
2006-08-22 15:00:00,39.88,39.91,39.87,39.91,30000.0,18.1639,18.1775,18.1593,18.1775,30000.0
2006-08-22 15:05:00,39.92,39.92,39.89,39.91,10400.0,18.1821,18.1821,18.1684,18.1775,10400.0
2006-08-22 15:10:00,39.92,39.93,39.9,39.92,12400.0,18.1821,18.1866,18.173,18.1821,12400.0
2006-08-22 15:15:00,39.93,39.93,39.88,39.89,21800.0,18.1866,18.1866,18.1639,18.1684,21800.0
2006-08-22 15:20:00,39.88,39.9,39.88,39.9,65400.0,18.1639,18.173,18.1639,18.173,65400.0
2006-08-22 15:25:00,39.9,39.91,39.86,39.87,43600.0,18.173,18.1775,18.1547,18.1593,43600.0
2006-08-22 15:30:00,39.87,39.88,39.85,39.87,30000.0,18.1593,18.1639,18.1502,18.1593,30000.0
2006-08-22 15:35:00,39.87,39.88,39.87,39.88,16000.0,18.1593,18.1639,18.1593,18.1639,16000.0
2006-08-22 15:40:00,39.88,39.91,39.87,39.9,44000.0,18.1639,18.1775,18.1593,18.173,44000.0
2006-08-22 15:45:00,39.91,39.91,39.9,39.9,12600.0,18.1775,18.1775,18.173,18.173,12600.0
2006-08-22 15:50:00,39.9,39.96,39.9,39.94,29400.0,18.173,18.2003,18.173,18.1912,29400.0
2006-08-22 15:55:00,39.93,39.94,39.92,39.94,27200.0,18.1866,18.1912,18.1821,18.1912,27200.0
2006-08-23 09:30:00,39.99,39.99,39.93,39.93,21600.0,18.214,18.214,18.1866,18.1866,21600.0
2006-08-23 09:35:00,39.93,40.0,39.88,39.94,14400.0,18.1866,18.2185,18.1639,18.1912,14400.0
2006-08-23 09:40:00,39.95,40.03,39.91,40.02,32800.0,18.1957,18.2322,18.1775,18.2276,32800.0
2006-08-23 09:45:00,40.01,40.01,39.97,39.98,19200.0,18.2231,18.2231,18.2048,18.2094,19200.0
2006-08-23 09:50:00,39.97,40.02,39.96,39.99,56200.0,18.2048,18.2276,18.2003,18.214,56200.0
2006-08-23 09:55:00,39.99,40.0,39.97,40.0,9400.0,18.214,18.2185,18.2048,18.2185,9400.0
2006-08-23 10:00:00,40.0,40.0,39.9,39.98,15000.0,18.2185,18.2185,18.173,18.2094,15000.0
2006-08-23 10:05:00,39.98,39.99,39.88,39.88,25400.0,18.2094,18.214,18.1639,18.1639,25400.0
2006-08-23 10:10:00,39.85,39.88,39.77,39.86,24600.0,18.1502,18.1639,18.1138,18.1547,24600.0
2006-08-23 10:15:00,39.87,39.91,39.85,39.9,46000.0,18.1593,18.1775,18.1502,18.173,46000.0
2006-08-23 10:20:00,39.92,39.94,39.9,39.94,23800.0,18.1821,18.1912,18.173,18.1912,23800.0
2006-08-23 10:25:00,39.96,39.97,39.93,39.95,28200.0,18.2003,18.2048,18.1866,18.1957,28200.0
2006-08-23 10:30:00,39.94,39.96,39.91,39.92,34000.0,18.1912,18.2003,18.1775,18.1821,34000.0
2006-08-23 10:35:00,39.91,39.91,39.85,39.87,7200.0,18.1775,18.1775,18.1502,18.1593,7200.0
2006-08-23 10:40:00,39.85,39.88,39.77,39.77,21600.0,18.1502,18.1639,18.1138,18.1138,21600.0
2006-08-23 10:45:00,39.77,39.79,39.76,39.79,12200.0,18.1138,18.1229,18.1092,18.1229,12200.0
2006-08-23 10:50:00,39.77,39.81,39.77,39.78,8600.0,18.1138,18.132,18.1138,18.1183,8600.0
2006-08-23 10:55:00,39.79,39.79,39.76,39.79,22800.0,18.1229,18.1229,18.1092,18.1229,22800.0
2006-08-23 11:00:00,39.79,39.85,39.77,39.85,9400.0,18.1229,18.1502,18.1138,18.1502,9400.0
2006-08-23 11:05:00,39.85,39.85,39.79,39.83,31800.0,18.1502,18.1502,18.1229,18.1411,31800.0
2006-08-23 11:10:00,39.82,39.88,39.82,39.88,15600.0,18.1365,18.1639,18.1365,18.1639,15600.0
2006-08-23 11:15:00,39.88,39.88,39.84,39.85,24200.0,18.1639,18.1639,18.1456,18.1502,24200.0
2006-08-23 11:20:00,39.85,39.87,39.84,39.87,9800.0,18.1502,18.1593,18.1456,18.1593,9800.0
2006-08-23 11:25:00,39.87,39.87,39.85,39.85,5000.0,18.1593,18.1593,18.1502,18.1502,5000.0
2006-08-23 11:30:00,39.84,39.85,39.82,39.82,11000.0,18.1456,18.1502,18.1365,18.1365,11000.0
2006-08-23 11:35:00,39.83,39.85,39.82,39.83,23000.0,18.1411,18.1502,18.1365,18.1411,23000.0
2006-08-23 11:40:00,39.83,39.87,39.83,39.86,13400.0,18.1411,18.1593,18.1411,18.1547,13400.0
2006-08-23 11:45:00,39.86,39.86,39.81,39.81,32600.0,18.1547,18.1547,18.132,18.132,32600.0
2006-08-23 11:50:00,39.82,39.85,39.81,39.85,41600.0,18.1365,18.1502,18.132,18.1502,41600.0
2006-08-23 11:55:00,39.85,39.92,39.84,39.9,28800.0,18.1502,18.1821,18.1456,18.173,28800.0
2006-08-23 12:00:00,39.9,39.91,39.87,39.87,17800.0,18.173,18.1775,18.1593,18.1593,17800.0
2006-08-23 12:05:00,39.87,39.87,39.81,39.81,63200.0,18.1593,18.1593,18.132,18.132,63200.0
2006-08-23 12:10:00,39.81,39.85,39.81,39.84,13800.0,18.132,18.1502,18.132,18.1456,13800.0
2006-08-23 12:15:00,39.81,39.82,39.8,39.82,14200.0,18.132,18.1365,18.1274,18.1365,14200.0
2006-08-23 12:20:00,39.81,39.82,39.76,39.77,11200.0,18.132,18.1365,18.1092,18.1138,11200.0
2006-08-23 12:25:00,39.77,39.77,39.76,39.77,8800.0,18.1138,18.1138,18.1092,18.1138,8800.0
2006-08-23 12:30:00,39.77,39.77,39.76,39.77,8000.0,18.1138,18.1138,18.1092,18.1138,8000.0
2006-08-23 12:35:00,39.77,39.8,39.77,39.78,7000.0,18.1138,18.1274,18.1138,18.1183,7000.0
2006-08-23 12:40:00,39.78,39.78,39.77,39.78,5400.0,18.1183,18.1183,18.1138,18.1183,5400.0
2006-08-23 12:45:00,39.78,39.78,39.76,39.78,10800.0,18.1183,18.1183,18.1092,18.1183,10800.0
2006-08-23 12:50:00,39.78,39.8,39.77,39.8,12600.0,18.1183,18.1274,18.1138,18.1274,12600.0
2006-08-23 12:55:00,39.8,39.8,39.75,39.75,14200.0,18.1274,18.1274,18.1046,18.1046,14200.0
2006-08-23 13:00:00,39.76,39.77,39.74,39.77,8600.0,18.1092,18.1138,18.1001,18.1138,8600.0
2006-08-23 13:05:00,39.77,39.77,39.74,39.74,4800.0,18.1138,18.1138,18.1001,18.1001,4800.0
2006-08-23 13:10:00,39.74,39.74,39.72,39.73,10200.0,18.1001,18.1001,18.091,18.0955,10200.0
2006-08-23 13:15:00,39.72,39.75,39.72,39.75,9400.0,18.091,18.1046,18.091,18.1046,9400.0
2006-08-23 13:20:00,39.75,39.77,39.75,39.76,9200.0,18.1046,18.1138,18.1046,18.1092,9200.0
2006-08-23 13:25:00,39.76,39.77,39.76,39.77,6000.0,18.1092,18.1138,18.1092,18.1138,6000.0
2006-08-23 13:30:00,39.77,39.77,39.75,39.75,1000.0,18.1138,18.1138,18.1046,18.1046,1000.0
2006-08-23 13:35:00,39.76,39.77,39.74,39.74,11200.0,18.1092,18.1138,18.1001,18.1001,11200.0
2006-08-23 13:40:00,39.74,39.74,39.72,39.73,6000.0,18.1001,18.1001,18.091,18.0955,6000.0
2006-08-23 13:45:00,39.71,39.73,39.69,39.7,10600.0,18.0864,18.0955,18.0773,18.0819,10600.0
2006-08-23 13:50:00,39.7,39.7,39.66,39.68,17800.0,18.0819,18.0819,18.0637,18.0728,17800.0
2006-08-23 13:55:00,39.7,39.71,39.69,39.7,13800.0,18.0819,18.0864,18.0773,18.0819,13800.0
2006-08-23 14:00:00,39.7,39.73,39.69,39.71,29800.0,18.0819,18.0955,18.0773,18.0864,29800.0
2006-08-23 14:05:00,39.72,39.72,39.7,39.72,24800.0,18.091,18.091,18.0819,18.091,24800.0
2006-08-23 14:10:00,39.72,39.73,39.7,39.72,13000.0,18.091,18.0955,18.0819,18.091,13000.0
2006-08-23 14:15:00,39.72,39.75,39.71,39.75,29000.0,18.091,18.1046,18.0864,18.1046,29000.0
2006-08-23 14:20:00,39.75,39.77,39.75,39.75,22200.0,18.1046,18.1138,18.1046,18.1046,22200.0
2006-08-23 14:25:00,39.74,39.77,39.74,39.76,15000.0,18.1001,18.1138,18.1001,18.1092,15000.0
2006-08-23 14:30:00,39.76,39.83,39.76,39.82,42600.0,18.1092,18.1411,18.1092,18.1365,42600.0
2006-08-23 14:35:00,39.83,39.84,39.81,39.83,26800.0,18.1411,18.1456,18.132,18.1411,26800.0
2006-08-23 14:40:00,39.83,39.83,39.82,39.82,13800.0,18.1411,18.1411,18.1365,18.1365,13800.0
2006-08-23 14:45:00,39.82,39.83,39.8,39.82,10800.0,18.1365,18.1411,18.1274,18.1365,10800.0
2006-08-23 14:50:00,39.82,39.82,39.8,39.82,24800.0,18.1365,18.1365,18.1274,18.1365,24800.0
2006-08-23 14:55:00,39.81,39.82,39.76,39.76,11600.0,18.132,18.1365,18.1092,18.1092,11600.0
2006-08-23 15:00:00,39.76,39.78,39.76,39.76,60600.0,18.1092,18.1183,18.1092,18.1092,60600.0
2006-08-23 15:05:00,39.76,39.81,39.76,39.76,55600.0,18.1092,18.132,18.1092,18.1092,55600.0
2006-08-23 15:10:00,39.77,39.77,39.74,39.75,23400.0,18.1138,18.1138,18.1001,18.1046,23400.0
2006-08-23 15:15:00,39.75,39.77,39.72,39.74,19600.0,18.1046,18.1138,18.091,18.1001,19600.0
2006-08-23 15:20:00,39.74,39.74,39.7,39.71,20200.0,18.1001,18.1001,18.0819,18.0864,20200.0
2006-08-23 15:25:00,39.7,39.74,39.68,39.69,246200.0,18.0819,18.1001,18.0728,18.0773,246200.0
2006-08-23 15:30:00,39.69,39.71,39.65,39.65,48000.0,18.0773,18.0864,18.0591,18.0591,48000.0
2006-08-23 15:35:00,39.66,39.66,39.63,39.63,37200.0,18.0637,18.0637,18.05,18.05,37200.0
2006-08-23 15:40:00,39.63,39.63,39.62,39.63,25400.0,18.05,18.05,18.0454,18.05,25400.0
2006-08-23 15:45:00,39.63,39.65,39.59,39.59,68400.0,18.05,18.0591,18.0318,18.0318,68400.0
2006-08-23 15:50:00,39.6,39.63,39.59,39.62,48400.0,18.0363,18.05,18.0318,18.0454,48400.0
2006-08-23 15:55:00,39.62,39.63,39.6,39.6,53400.0,18.0454,18.05,18.0363,18.0363,53400.0
2006-08-24 09:30:00,39.57,39.6,39.54,39.6,51600.0,18.0227,18.0363,18.009,18.0363,51600.0
2006-08-24 09:35:00,39.59,39.6,39.46,39.52,35000.0,18.0318,18.0363,17.9726,17.9999,35000.0
2006-08-24 09:40:00,39.49,39.69,39.49,39.63,29200.0,17.9862,18.0773,17.9862,18.05,29200.0
2006-08-24 09:45:00,39.62,39.63,39.52,39.58,16800.0,18.0454,18.05,17.9999,18.0272,16800.0
2006-08-24 09:50:00,39.56,39.57,39.47,39.55,29200.0,18.0181,18.0227,17.9771,18.0136,29200.0
2006-08-24 09:55:00,39.58,39.6,39.55,39.6,31000.0,18.0272,18.0363,18.0136,18.0363,31000.0
2006-08-24 10:00:00,39.6,39.68,39.6,39.63,27400.0,18.0363,18.0728,18.0363,18.05,27400.0
2006-08-24 10:05:00,39.65,39.68,39.63,39.66,21800.0,18.0591,18.0728,18.05,18.0637,21800.0
2006-08-24 10:10:00,39.66,39.67,39.63,39.66,30000.0,18.0637,18.0682,18.05,18.0637,30000.0
2006-08-24 10:15:00,39.66,39.68,39.63,39.68,16200.0,18.0637,18.0728,18.05,18.0728,16200.0
2006-08-24 10:20:00,39.67,39.72,39.66,39.69,13400.0,18.0682,18.091,18.0637,18.0773,13400.0
2006-08-24 10:25:00,39.71,39.77,39.71,39.76,17400.0,18.0864,18.1138,18.0864,18.1092,17400.0
2006-08-24 10:30:00,39.76,39.77,39.58,39.71,31400.0,18.1092,18.1138,18.0272,18.0864,31400.0
2006-08-24 10:35:00,39.71,39.73,39.7,39.71,11600.0,18.0864,18.0955,18.0819,18.0864,11600.0
2006-08-24 10:40:00,39.71,39.73,39.7,39.72,17400.0,18.0864,18.0955,18.0819,18.091,17400.0
2006-08-24 10:45:00,39.72,39.72,39.71,39.71,9400.0,18.091,18.091,18.0864,18.0864,9400.0
2006-08-24 10:50:00,39.71,39.74,39.69,39.71,29600.0,18.0864,18.1001,18.0773,18.0864,29600.0
2006-08-24 10:55:00,39.71,39.71,39.66,39.66,20600.0,18.0864,18.0864,18.0637,18.0637,20600.0
2006-08-24 11:00:00,39.65,39.68,39.64,39.68,34600.0,18.0591,18.0728,18.0545,18.0728,34600.0
2006-08-24 11:05:00,39.68,39.7,39.66,39.69,37400.0,18.0728,18.0819,18.0637,18.0773,37400.0
2006-08-24 11:10:00,39.68,39.7,39.66,39.69,149000.0,18.0728,18.0819,18.0637,18.0773,149000.0
2006-08-24 11:15:00,39.69,39.72,39.68,39.72,25800.0,18.0773,18.091,18.0728,18.091,25800.0
2006-08-24 11:20:00,39.71,39.73,39.7,39.72,37400.0,18.0864,18.0955,18.0819,18.091,37400.0
2006-08-24 11:25:00,39.72,39.74,39.72,39.72,14400.0,18.091,18.1001,18.091,18.091,14400.0
2006-08-24 11:30:00,39.72,39.73,39.69,39.7,31200.0,18.091,18.0955,18.0773,18.0819,31200.0
2006-08-24 11:35:00,39.7,39.71,39.7,39.7,31400.0,18.0819,18.0864,18.0819,18.0819,31400.0
2006-08-24 11:40:00,39.7,39.72,39.7,39.71,29800.0,18.0819,18.091,18.0819,18.0864,29800.0
2006-08-24 11:45:00,39.71,39.71,39.69,39.7,27600.0,18.0864,18.0864,18.0773,18.0819,27600.0
2006-08-24 11:50:00,39.7,39.73,39.7,39.73,27400.0,18.0819,18.0955,18.0819,18.0955,27400.0
2006-08-24 11:55:00,39.73,39.73,39.71,39.71,11000.0,18.0955,18.0955,18.0864,18.0864,11000.0
2006-08-24 12:00:00,39.7,39.71,39.7,39.71,13000.0,18.0819,18.0864,18.0819,18.0864,13000.0
2006-08-24 12:05:00,39.71,39.77,39.71,39.74,59400.0,18.0864,18.1138,18.0864,18.1001,59400.0
2006-08-24 12:10:00,39.74,39.76,39.74,39.75,32200.0,18.1001,18.1092,18.1001,18.1046,32200.0
2006-08-24 12:15:00,39.75,39.76,39.74,39.74,327600.0,18.1046,18.1092,18.1001,18.1001,327600.0
2006-08-24 12:20:00,39.74,39.77,39.74,39.76,7600.0,18.1001,18.1138,18.1001,18.1092,7600.0
2006-08-24 12:25:00,39.76,39.77,39.76,39.76,10400.0,18.1092,18.1138,18.1092,18.1092,10400.0
2006-08-24 12:30:00,39.77,39.77,39.76,39.77,8800.0,18.1138,18.1138,18.1092,18.1138,8800.0
2006-08-24 12:35:00,39.76,39.79,39.74,39.79,53000.0,18.1092,18.1229,18.1001,18.1229,53000.0
2006-08-24 12:40:00,39.79,39.8,39.77,39.77,30000.0,18.1229,18.1274,18.1138,18.1138,30000.0
2006-08-24 12:45:00,39.76,39.79,39.76,39.77,138400.0,18.1092,18.1229,18.1092,18.1138,138400.0
2006-08-24 12:50:00,39.77,39.8,39.77,39.79,5400.0,18.1138,18.1274,18.1138,18.1229,5400.0
2006-08-24 12:55:00,39.8,39.83,39.8,39.82,25200.0,18.1274,18.1411,18.1274,18.1365,25200.0
2006-08-24 13:00:00,39.82,39.85,39.81,39.85,29200.0,18.1365,18.1502,18.132,18.1502,29200.0
2006-08-24 13:05:00,39.84,39.88,39.84,39.87,18000.0,18.1456,18.1639,18.1456,18.1593,18000.0
2006-08-24 13:10:00,39.86,39.88,39.86,39.88,16200.0,18.1547,18.1639,18.1547,18.1639,16200.0
2006-08-24 13:15:00,39.88,39.89,39.87,39.88,20600.0,18.1639,18.1684,18.1593,18.1639,20600.0
2006-08-24 13:20:00,39.88,39.94,39.88,39.92,32600.0,18.1639,18.1912,18.1639,18.1821,32600.0
2006-08-24 13:25:00,39.92,39.93,39.91,39.92,8400.0,18.1821,18.1866,18.1775,18.1821,8400.0
2006-08-24 13:30:00,39.92,39.96,39.92,39.92,21600.0,18.1821,18.2003,18.1821,18.1821,21600.0
2006-08-24 13:35:00,39.92,39.93,39.91,39.91,17800.0,18.1821,18.1866,18.1775,18.1775,17800.0
2006-08-24 13:40:00,39.91,39.93,39.91,39.93,7800.0,18.1775,18.1866,18.1775,18.1866,7800.0
2006-08-24 13:45:00,39.92,39.94,39.92,39.94,20200.0,18.1821,18.1912,18.1821,18.1912,20200.0
2006-08-24 13:50:00,39.93,39.95,39.93,39.95,16600.0,18.1866,18.1957,18.1866,18.1957,16600.0
2006-08-24 13:55:00,39.96,39.96,39.93,39.93,19000.0,18.2003,18.2003,18.1866,18.1866,19000.0
2006-08-24 14:00:00,39.94,39.96,39.94,39.95,14000.0,18.1912,18.2003,18.1912,18.1957,14000.0
2006-08-24 14:05:00,39.95,39.98,39.95,39.97,35200.0,18.1957,18.2094,18.1957,18.2048,35200.0
2006-08-24 14:10:00,39.97,39.98,39.96,39.96,50600.0,18.2048,18.2094,18.2003,18.2003,50600.0
2006-08-24 14:15:00,39.96,39.97,39.94,39.97,32800.0,18.2003,18.2048,18.1912,18.2048,32800.0
2006-08-24 14:20:00,39.97,39.97,39.95,39.95,24600.0,18.2048,18.2048,18.1957,18.1957,24600.0
2006-08-24 14:25:00,39.95,39.99,39.95,39.99,40200.0,18.1957,18.214,18.1957,18.214,40200.0
2006-08-24 14:30:00,39.98,40.0,39.98,39.98,16600.0,18.2094,18.2185,18.2094,18.2094,16600.0
2006-08-24 14:35:00,39.98,40.01,39.98,40.01,51000.0,18.2094,18.2231,18.2094,18.2231,51000.0
2006-08-24 14:40:00,40.01,40.01,39.99,40.01,75400.0,18.2231,18.2231,18.214,18.2231,75400.0
2006-08-24 14:45:00,40.01,40.02,40.0,40.0,13400.0,18.2231,18.2276,18.2185,18.2185,13400.0
2006-08-24 14:50:00,39.99,40.0,39.99,39.99,69000.0,18.214,18.2185,18.214,18.214,69000.0
2006-08-24 14:55:00,39.99,39.99,39.97,39.98,36800.0,18.214,18.214,18.2048,18.2094,36800.0
2006-08-24 15:00:00,39.98,39.98,39.96,39.98,80800.0,18.2094,18.2094,18.2003,18.2094,80800.0
2006-08-24 15:05:00,39.98,39.98,39.97,39.98,32200.0,18.2094,18.2094,18.2048,18.2094,32200.0
2006-08-24 15:10:00,39.98,40.01,39.98,40.0,26600.0,18.2094,18.2231,18.2094,18.2185,26600.0
2006-08-24 15:15:00,39.99,40.0,39.93,39.93,49200.0,18.214,18.2185,18.1866,18.1866,49200.0
2006-08-24 15:20:00,39.93,39.97,39.93,39.96,22200.0,18.1866,18.2048,18.1866,18.2003,22200.0
2006-08-24 15:25:00,39.96,40.06,39.95,40.05,39000.0,18.2003,18.2458,18.1957,18.2413,39000.0
2006-08-24 15:30:00,40.06,40.09,40.05,40.08,36600.0,18.2458,18.2595,18.2413,18.2549,36600.0
2006-08-24 15:35:00,40.08,40.09,40.07,40.07,28400.0,18.2549,18.2595,18.2504,18.2504,28400.0
2006-08-24 15:40:00,40.08,40.13,40.08,40.13,60400.0,18.2549,18.2777,18.2549,18.2777,60400.0
2006-08-24 15:45:00,40.12,40.16,40.12,40.16,139600.0,18.2732,18.2914,18.2732,18.2914,139600.0
2006-08-24 15:50:00,40.16,40.17,40.16,40.16,75600.0,18.2914,18.2959,18.2914,18.2914,75600.0
2006-08-24 15:55:00,40.16,40.16,40.13,40.14,33200.0,18.2914,18.2914,18.2777,18.2823,33200.0
2006-08-25 09:30:00,40.05,40.24,40.05,40.24,71800.0,18.2413,18.3278,18.2413,18.3278,71800.0
2006-08-25 09:35:00,40.24,40.35,40.24,40.3,92800.0,18.3278,18.3779,18.3278,18.3552,92800.0
2006-08-25 09:40:00,40.32,40.42,40.31,40.31,73400.0,18.3643,18.4098,18.3597,18.3597,73400.0
2006-08-25 09:45:00,40.31,40.41,40.29,40.41,125000.0,18.3597,18.4053,18.3506,18.4053,125000.0
2006-08-25 09:50:00,40.41,40.6,40.4,40.56,93200.0,18.4053,18.4918,18.4007,18.4736,93200.0
2006-08-25 09:55:00,40.54,40.54,40.32,40.33,16600.0,18.4645,18.4645,18.3643,18.3688,16600.0
2006-08-25 10:00:00,40.33,40.42,40.28,40.29,119600.0,18.3688,18.4098,18.346,18.3506,119600.0
2006-08-25 10:05:00,40.29,40.39,40.27,40.35,46000.0,18.3506,18.3961,18.3415,18.3779,46000.0
2006-08-25 10:10:00,40.34,40.49,40.31,40.49,34400.0,18.3734,18.4417,18.3597,18.4417,34400.0
2006-08-25 10:15:00,40.48,40.5,40.4,40.42,28000.0,18.4371,18.4462,18.4007,18.4098,28000.0
2006-08-25 10:20:00,40.42,40.46,40.37,40.37,26000.0,18.4098,18.428,18.387,18.387,26000.0
2006-08-25 10:25:00,40.37,40.39,40.36,40.38,25400.0,18.387,18.3961,18.3825,18.3916,25400.0
2006-08-25 10:30:00,40.39,40.4,40.33,40.33,34200.0,18.3961,18.4007,18.3688,18.3688,34200.0
2006-08-25 10:35:00,40.34,40.4,40.34,40.38,27600.0,18.3734,18.4007,18.3734,18.3916,27600.0
2006-08-25 10:40:00,40.38,40.42,40.38,40.38,63600.0,18.3916,18.4098,18.3916,18.3916,63600.0
2006-08-25 10:45:00,40.39,40.4,40.38,40.4,33000.0,18.3961,18.4007,18.3916,18.4007,33000.0
2006-08-25 10:50:00,40.4,40.42,40.38,40.42,83600.0,18.4007,18.4098,18.3916,18.4098,83600.0
2006-08-25 10:55:00,40.42,40.45,40.4,40.4,22000.0,18.4098,18.4235,18.4007,18.4007,22000.0
2006-08-25 11:00:00,40.4,40.47,40.38,40.46,39600.0,18.4007,18.4326,18.3916,18.428,39600.0
2006-08-25 11:05:00,40.47,40.47,40.42,40.44,15000.0,18.4326,18.4326,18.4098,18.4189,15000.0
2006-08-25 11:10:00,40.44,40.48,40.44,40.46,31400.0,18.4189,18.4371,18.4189,18.428,31400.0
2006-08-25 11:15:00,40.47,40.47,40.45,40.46,8600.0,18.4326,18.4326,18.4235,18.428,8600.0
2006-08-25 11:20:00,40.45,40.52,40.45,40.49,42800.0,18.4235,18.4554,18.4235,18.4417,42800.0
2006-08-25 11:25:00,40.49,40.49,40.48,40.49,2400.0,18.4417,18.4417,18.4371,18.4417,2400.0
2006-08-25 11:30:00,40.48,40.5,40.45,40.48,44000.0,18.4371,18.4462,18.4235,18.4371,44000.0
2006-08-25 11:35:00,40.49,40.51,40.48,40.48,24800.0,18.4417,18.4508,18.4371,18.4371,24800.0
2006-08-25 11:40:00,40.49,40.52,40.48,40.48,27800.0,18.4417,18.4554,18.4371,18.4371,27800.0
2006-08-25 11:45:00,40.49,40.52,40.46,40.5,28000.0,18.4417,18.4554,18.428,18.4462,28000.0
2006-08-25 11:50:00,40.49,40.5,40.45,40.48,16400.0,18.4417,18.4462,18.4235,18.4371,16400.0
2006-08-25 11:55:00,40.48,40.48,40.44,40.46,8200.0,18.4371,18.4371,18.4189,18.428,8200.0
2006-08-25 12:00:00,40.45,40.5,40.43,40.49,41400.0,18.4235,18.4462,18.4144,18.4417,41400.0
2006-08-25 12:05:00,40.49,40.55,40.49,40.54,17000.0,18.4417,18.469,18.4417,18.4645,17000.0
2006-08-25 12:10:00,40.53,40.53,40.5,40.52,13000.0,18.4599,18.4599,18.4462,18.4554,13000.0
2006-08-25 12:15:00,40.5,40.51,40.5,40.51,17000.0,18.4462,18.4508,18.4462,18.4508,17000.0
2006-08-25 12:20:00,40.51,40.51,40.46,40.47,12000.0,18.4508,18.4508,18.428,18.4326,12000.0
2006-08-25 12:25:00,40.48,40.48,40.46,40.47,3400.0,18.4371,18.4371,18.428,18.4326,3400.0
2006-08-25 12:30:00,40.45,40.47,40.38,40.41,14800.0,18.4235,18.4326,18.3916,18.4053,14800.0
2006-08-25 12:35:00,40.41,40.41,40.38,40.38,9600.0,18.4053,18.4053,18.3916,18.3916,9600.0
2006-08-25 12:40:00,40.4,40.4,40.38,40.38,23000.0,18.4007,18.4007,18.3916,18.3916,23000.0
2006-08-25 12:45:00,40.4,40.46,40.38,40.44,69600.0,18.4007,18.428,18.3916,18.4189,69600.0
2006-08-25 12:50:00,40.44,40.45,40.39,40.41,58600.0,18.4189,18.4235,18.3961,18.4053,58600.0
2006-08-25 12:55:00,40.41,40.43,40.4,40.41,10400.0,18.4053,18.4144,18.4007,18.4053,10400.0
2006-08-25 13:00:00,40.41,40.41,40.38,40.38,9000.0,18.4053,18.4053,18.3916,18.3916,9000.0
2006-08-25 13:05:00,40.38,40.38,40.38,40.38,4600.0,18.3916,18.3916,18.3916,18.3916,4600.0
2006-08-25 13:10:00,40.38,40.38,40.38,40.38,23200.0,18.3916,18.3916,18.3916,18.3916,23200.0
2006-08-25 13:15:00,40.38,40.41,40.38,40.4,38200.0,18.3916,18.4053,18.3916,18.4007,38200.0
2006-08-25 13:20:00,40.39,40.42,40.38,40.41,39800.0,18.3961,18.4098,18.3916,18.4053,39800.0
2006-08-25 13:25:00,40.4,40.42,40.38,40.39,10200.0,18.4007,18.4098,18.3916,18.3961,10200.0
2006-08-25 13:30:00,40.39,40.43,40.38,40.43,45600.0,18.3961,18.4144,18.3916,18.4144,45600.0
2006-08-25 13:35:00,40.42,40.43,40.4,40.4,22200.0,18.4098,18.4144,18.4007,18.4007,22200.0
2006-08-25 13:40:00,40.4,40.42,40.38,40.4,7800.0,18.4007,18.4098,18.3916,18.4007,7800.0
2006-08-25 13:45:00,40.4,40.4,40.38,40.38,4000.0,18.4007,18.4007,18.3916,18.3916,4000.0
2006-08-25 13:50:00,40.38,40.42,40.38,40.41,20000.0,18.3916,18.4098,18.3916,18.4053,20000.0
2006-08-25 13:55:00,40.4,40.41,40.38,40.38,5000.0,18.4007,18.4053,18.3916,18.3916,5000.0
2006-08-25 14:00:00,40.38,40.43,40.38,40.41,75200.0,18.3916,18.4144,18.3916,18.4053,75200.0
2006-08-25 14:05:00,40.41,40.41,40.38,40.4,28000.0,18.4053,18.4053,18.3916,18.4007,28000.0
2006-08-25 14:10:00,40.41,40.41,40.38,40.38,26400.0,18.4053,18.4053,18.3916,18.3916,26400.0
2006-08-25 14:15:00,40.38,40.41,40.38,40.38,65200.0,18.3916,18.4053,18.3916,18.3916,65200.0
2006-08-25 14:20:00,40.38,40.45,40.38,40.42,156000.0,18.3916,18.4235,18.3916,18.4098,156000.0
2006-08-25 14:25:00,40.43,40.43,40.38,40.42,99000.0,18.4144,18.4144,18.3916,18.4098,99000.0
2006-08-25 14:30:00,40.42,40.42,40.38,40.38,42600.0,18.4098,18.4098,18.3916,18.3916,42600.0
2006-08-25 14:35:00,40.38,40.39,40.37,40.38,41800.0,18.3916,18.3961,18.387,18.3916,41800.0
2006-08-25 14:40:00,40.38,40.38,40.34,40.35,43400.0,18.3916,18.3916,18.3734,18.3779,43400.0
2006-08-25 14:45:00,40.35,40.38,40.34,40.35,15000.0,18.3779,18.3916,18.3734,18.3779,15000.0
2006-08-25 14:50:00,40.34,40.34,40.32,40.32,8000.0,18.3734,18.3734,18.3643,18.3643,8000.0
2006-08-25 14:55:00,40.32,40.4,40.32,40.35,46800.0,18.3643,18.4007,18.3643,18.3779,46800.0
2006-08-25 15:00:00,40.35,40.4,40.34,40.35,35400.0,18.3779,18.4007,18.3734,18.3779,35400.0
2006-08-25 15:05:00,40.36,40.39,40.34,40.37,42200.0,18.3825,18.3961,18.3734,18.387,42200.0
2006-08-25 15:10:00,40.37,40.38,40.35,40.35,63200.0,18.387,18.3916,18.3779,18.3779,63200.0
2006-08-25 15:15:00,40.36,40.4,40.35,40.37,39000.0,18.3825,18.4007,18.3779,18.387,39000.0
2006-08-25 15:20:00,40.37,40.4,40.36,40.38,51600.0,18.387,18.4007,18.3825,18.3916,51600.0
2006-08-25 15:25:00,40.38,40.41,40.38,40.39,46400.0,18.3916,18.4053,18.3916,18.3961,46400.0
2006-08-25 15:30:00,40.39,40.41,40.38,40.41,25600.0,18.3961,18.4053,18.3916,18.4053,25600.0
2006-08-25 15:35:00,40.41,40.42,40.41,40.42,8400.0,18.4053,18.4098,18.4053,18.4098,8400.0
2006-08-25 15:40:00,40.42,40.45,40.41,40.44,22800.0,18.4098,18.4235,18.4053,18.4189,22800.0
2006-08-25 15:45:00,40.44,40.45,40.43,40.43,38000.0,18.4189,18.4235,18.4144,18.4144,38000.0
2006-08-25 15:50:00,40.43,40.43,40.4,40.4,19200.0,18.4144,18.4144,18.4007,18.4007,19200.0
2006-08-25 15:55:00,40.41,40.42,40.4,40.4,36600.0,18.4053,18.4098,18.4007,18.4007,36600.0
2006-08-28 09:30:00,40.35,40.35,40.16,40.16,307800.0,18.3779,18.3779,18.2914,18.2914,307800.0
2006-08-28 09:35:00,40.15,40.32,40.1,40.24,79800.0,18.2868,18.3643,18.2641,18.3278,79800.0
2006-08-28 09:40:00,40.22,40.23,40.1,40.13,62800.0,18.3187,18.3233,18.2641,18.2777,62800.0
2006-08-28 09:45:00,40.13,40.27,40.13,40.24,174800.0,18.2777,18.3415,18.2777,18.3278,174800.0
2006-08-28 09:50:00,40.24,40.32,40.23,40.24,57600.0,18.3278,18.3643,18.3233,18.3278,57600.0
2006-08-28 09:55:00,40.24,40.27,40.16,40.17,43000.0,18.3278,18.3415,18.2914,18.2959,43000.0
2006-08-28 10:00:00,40.16,40.18,40.14,40.15,32800.0,18.2914,18.3005,18.2823,18.2868,32800.0
2006-08-28 10:05:00,40.16,40.16,40.13,40.13,13200.0,18.2914,18.2914,18.2777,18.2777,13200.0
2006-08-28 10:10:00,40.13,40.15,40.09,40.13,49200.0,18.2777,18.2868,18.2595,18.2777,49200.0
2006-08-28 10:15:00,40.13,40.13,40.12,40.12,11000.0,18.2777,18.2777,18.2732,18.2732,11000.0
2006-08-28 10:20:00,40.12,40.12,40.09,40.09,31200.0,18.2732,18.2732,18.2595,18.2595,31200.0
2006-08-28 10:25:00,40.1,40.11,40.08,40.1,51600.0,18.2641,18.2686,18.2549,18.2641,51600.0
2006-08-28 10:30:00,40.09,40.17,40.09,40.13,51400.0,18.2595,18.2959,18.2595,18.2777,51400.0
2006-08-28 10:35:00,40.16,40.21,40.13,40.19,48000.0,18.2914,18.3142,18.2777,18.3051,48000.0
2006-08-28 10:40:00,40.18,40.22,40.18,40.2,12200.0,18.3005,18.3187,18.3005,18.3096,12200.0
2006-08-28 10:45:00,40.2,40.2,40.14,40.2,18000.0,18.3096,18.3096,18.2823,18.3096,18000.0
2006-08-28 10:50:00,40.2,40.22,40.2,40.21,6200.0,18.3096,18.3187,18.3096,18.3142,6200.0
2006-08-28 10:55:00,40.2,40.2,40.15,40.19,33400.0,18.3096,18.3096,18.2868,18.3051,33400.0
2006-08-28 11:00:00,40.2,40.21,40.19,40.19,13200.0,18.3096,18.3142,18.3051,18.3051,13200.0
2006-08-28 11:05:00,40.18,40.19,40.16,40.16,9800.0,18.3005,18.3051,18.2914,18.2914,9800.0
2006-08-28 11:10:00,40.16,40.17,40.13,40.15,40600.0,18.2914,18.2959,18.2777,18.2868,40600.0
2006-08-28 11:15:00,40.15,40.19,40.15,40.17,22800.0,18.2868,18.3051,18.2868,18.2959,22800.0
2006-08-28 11:20:00,40.18,40.22,40.18,40.21,32200.0,18.3005,18.3187,18.3005,18.3142,32200.0
2006-08-28 11:25:00,40.2,40.3,40.2,40.28,26200.0,18.3096,18.3552,18.3096,18.346,26200.0
2006-08-28 11:30:00,40.27,40.28,40.19,40.19,18800.0,18.3415,18.346,18.3051,18.3051,18800.0
2006-08-28 11:35:00,40.19,40.2,40.16,40.19,32200.0,18.3051,18.3096,18.2914,18.3051,32200.0
2006-08-28 11:40:00,40.18,40.22,40.17,40.2,40600.0,18.3005,18.3187,18.2959,18.3096,40600.0
2006-08-28 11:45:00,40.2,40.23,40.18,40.2,29400.0,18.3096,18.3233,18.3005,18.3096,29400.0
2006-08-28 11:50:00,40.2,40.26,40.19,40.24,92600.0,18.3096,18.3369,18.3051,18.3278,92600.0
2006-08-28 11:55:00,40.24,40.28,40.23,40.27,40600.0,18.3278,18.346,18.3233,18.3415,40600.0
2006-08-28 12:00:00,40.27,40.27,40.25,40.25,37200.0,18.3415,18.3415,18.3324,18.3324,37200.0
2006-08-28 12:05:00,40.26,40.27,40.25,40.27,30400.0,18.3369,18.3415,18.3324,18.3415,30400.0
2006-08-28 12:10:00,40.26,40.27,40.24,40.26,15000.0,18.3369,18.3415,18.3278,18.3369,15000.0
2006-08-28 12:15:00,40.26,40.27,40.24,40.27,19000.0,18.3369,18.3415,18.3278,18.3415,19000.0
2006-08-28 12:20:00,40.27,40.29,40.27,40.27,24400.0,18.3415,18.3506,18.3415,18.3415,24400.0
2006-08-28 12:25:00,40.27,40.27,40.25,40.26,46200.0,18.3415,18.3415,18.3324,18.3369,46200.0
2006-08-28 12:30:00,40.26,40.31,40.26,40.31,17800.0,18.3369,18.3597,18.3369,18.3597,17800.0
2006-08-28 12:35:00,40.31,40.33,40.3,40.33,17400.0,18.3597,18.3688,18.3552,18.3688,17400.0
2006-08-28 12:40:00,40.33,40.41,40.33,40.41,51200.0,18.3688,18.4053,18.3688,18.4053,51200.0
2006-08-28 12:45:00,40.41,40.43,40.38,40.43,65000.0,18.4053,18.4144,18.3916,18.4144,65000.0
2006-08-28 12:50:00,40.43,40.46,40.43,40.45,53400.0,18.4144,18.428,18.4144,18.4235,53400.0
2006-08-28 12:55:00,40.45,40.45,40.44,40.44,19400.0,18.4235,18.4235,18.4189,18.4189,19400.0
2006-08-28 13:00:00,40.44,40.44,40.43,40.44,11000.0,18.4189,18.4189,18.4144,18.4189,11000.0
2006-08-28 13:05:00,40.44,40.44,40.43,40.44,18600.0,18.4189,18.4189,18.4144,18.4189,18600.0
2006-08-28 13:10:00,40.44,40.45,40.43,40.45,21400.0,18.4189,18.4235,18.4144,18.4235,21400.0
2006-08-28 13:15:00,40.44,40.46,40.41,40.46,90200.0,18.4189,18.428,18.4053,18.428,90200.0
2006-08-28 13:20:00,40.46,40.53,40.45,40.53,67400.0,18.428,18.4599,18.4235,18.4599,67400.0
2006-08-28 13:25:00,40.53,40.57,40.52,40.52,47400.0,18.4599,18.4781,18.4554,18.4554,47400.0
2006-08-28 13:30:00,40.52,40.56,40.52,40.53,44400.0,18.4554,18.4736,18.4554,18.4599,44400.0
2006-08-28 13:35:00,40.53,40.54,40.53,40.53,47000.0,18.4599,18.4645,18.4599,18.4599,47000.0
2006-08-28 13:40:00,40.53,40.54,40.49,40.5,118600.0,18.4599,18.4645,18.4417,18.4462,118600.0
2006-08-28 13:45:00,40.5,40.52,40.48,40.48,89800.0,18.4462,18.4554,18.4371,18.4371,89800.0
2006-08-28 13:50:00,40.49,40.52,40.48,40.49,57800.0,18.4417,18.4554,18.4371,18.4417,57800.0
2006-08-28 13:55:00,40.48,40.5,40.45,40.47,48000.0,18.4371,18.4462,18.4235,18.4326,48000.0
2006-08-28 14:00:00,40.47,40.54,40.46,40.5,43400.0,18.4326,18.4645,18.428,18.4462,43400.0
2006-08-28 14:05:00,40.5,40.56,40.5,40.55,44200.0,18.4462,18.4736,18.4462,18.469,44200.0
2006-08-28 14:10:00,40.55,40.58,40.54,40.54,65400.0,18.469,18.4827,18.4645,18.4645,65400.0
2006-08-28 14:15:00,40.55,40.59,40.54,40.59,32400.0,18.469,18.4872,18.4645,18.4872,32400.0
2006-08-28 14:20:00,40.59,40.62,40.58,40.62,44000.0,18.4872,18.5009,18.4827,18.5009,44000.0
2006-08-28 14:25:00,40.62,40.62,40.6,40.6,24200.0,18.5009,18.5009,18.4918,18.4918,24200.0
2006-08-28 14:30:00,40.6,40.6,40.55,40.56,7200.0,18.4918,18.4918,18.469,18.4736,7200.0
2006-08-28 14:35:00,40.55,40.56,40.55,40.55,15600.0,18.469,18.4736,18.469,18.469,15600.0
2006-08-28 14:40:00,40.56,40.56,40.55,40.55,18600.0,18.4736,18.4736,18.469,18.469,18600.0
2006-08-28 14:45:00,40.55,40.56,40.55,40.55,8000.0,18.469,18.4736,18.469,18.469,8000.0
2006-08-28 14:50:00,40.55,40.55,40.51,40.51,24000.0,18.469,18.469,18.4508,18.4508,24000.0
2006-08-28 14:55:00,40.51,40.51,40.44,40.45,66000.0,18.4508,18.4508,18.4189,18.4235,66000.0
2006-08-28 15:00:00,40.45,40.46,40.42,40.44,38200.0,18.4235,18.428,18.4098,18.4189,38200.0
2006-08-28 15:05:00,40.44,40.46,40.44,40.44,28000.0,18.4189,18.428,18.4189,18.4189,28000.0
2006-08-28 15:10:00,40.45,40.47,40.44,40.47,24000.0,18.4235,18.4326,18.4189,18.4326,24000.0
2006-08-28 15:15:00,40.47,40.54,40.47,40.52,42400.0,18.4326,18.4645,18.4326,18.4554,42400.0
2006-08-28 15:20:00,40.52,40.55,40.49,40.55,76400.0,18.4554,18.469,18.4417,18.469,76400.0
2006-08-28 15:25:00,40.55,40.55,40.5,40.5,60000.0,18.469,18.469,18.4462,18.4462,60000.0
2006-08-28 15:30:00,40.51,40.51,40.47,40.47,26600.0,18.4508,18.4508,18.4326,18.4326,26600.0
2006-08-28 15:35:00,40.47,40.48,40.43,40.44,43000.0,18.4326,18.4371,18.4144,18.4189,43000.0
2006-08-28 15:40:00,40.44,40.45,40.43,40.45,33600.0,18.4189,18.4235,18.4144,18.4235,33600.0
2006-08-28 15:45:00,40.45,40.52,40.45,40.52,87800.0,18.4235,18.4554,18.4235,18.4554,87800.0
2006-08-28 15:50:00,40.52,40.57,40.52,40.56,86200.0,18.4554,18.4781,18.4554,18.4736,86200.0
2006-08-28 15:55:00,40.56,40.56,40.56,40.56,43400.0,18.4736,18.4736,18.4736,18.4736,43400.0
2006-08-29 09:30:00,40.45,40.54,40.43,40.52,126800.0,18.4235,18.4645,18.4144,18.4554,126800.0
2006-08-29 09:35:00,40.47,40.47,40.21,40.25,35400.0,18.4326,18.4326,18.3142,18.3324,35400.0
2006-08-29 09:40:00,40.24,40.29,40.2,40.23,144800.0,18.3278,18.3506,18.3096,18.3233,144800.0
2006-08-29 09:45:00,40.23,40.27,40.22,40.27,95400.0,18.3233,18.3415,18.3187,18.3415,95400.0
2006-08-29 09:50:00,40.27,40.29,40.25,40.26,40600.0,18.3415,18.3506,18.3324,18.3369,40600.0
2006-08-29 09:55:00,40.26,40.37,40.26,40.29,65800.0,18.3369,18.387,18.3369,18.3506,65800.0
2006-08-29 10:00:00,40.29,40.32,40.2,40.24,67600.0,18.3506,18.3643,18.3096,18.3278,67600.0
2006-08-29 10:05:00,40.24,40.3,40.24,40.27,29800.0,18.3278,18.3552,18.3278,18.3415,29800.0
2006-08-29 10:10:00,40.27,40.37,40.26,40.35,46000.0,18.3415,18.387,18.3369,18.3779,46000.0
2006-08-29 10:15:00,40.35,40.42,40.35,40.4,66000.0,18.3779,18.4098,18.3779,18.4007,66000.0
2006-08-29 10:20:00,40.38,40.46,40.38,40.45,60600.0,18.3916,18.428,18.3916,18.4235,60600.0
2006-08-29 10:25:00,40.44,40.48,40.42,40.42,24800.0,18.4189,18.4371,18.4098,18.4098,24800.0
2006-08-29 10:30:00,40.43,40.45,40.41,40.45,53800.0,18.4144,18.4235,18.4053,18.4235,53800.0
2006-08-29 10:35:00,40.23,40.49,40.23,40.4,89000.0,18.3233,18.4417,18.3233,18.4007,89000.0
2006-08-29 10:40:00,40.4,40.5,40.4,40.48,36000.0,18.4007,18.4462,18.4007,18.4371,36000.0
2006-08-29 10:45:00,40.48,40.48,40.46,40.48,8200.0,18.4371,18.4371,18.428,18.4371,8200.0
2006-08-29 10:50:00,40.48,40.48,40.43,40.46,25200.0,18.4371,18.4371,18.4144,18.428,25200.0
2006-08-29 10:55:00,40.46,40.47,40.4,40.46,44000.0,18.428,18.4326,18.4007,18.428,44000.0
2006-08-29 11:00:00,40.46,40.49,40.45,40.49,46200.0,18.428,18.4417,18.4235,18.4417,46200.0
2006-08-29 11:05:00,40.49,40.49,40.46,40.47,57600.0,18.4417,18.4417,18.428,18.4326,57600.0
2006-08-29 11:10:00,40.47,40.51,40.46,40.51,52600.0,18.4326,18.4508,18.428,18.4508,52600.0
2006-08-29 11:15:00,40.5,40.56,40.5,40.54,51600.0,18.4462,18.4736,18.4462,18.4645,51600.0
2006-08-29 11:20:00,40.55,40.6,40.55,40.6,80000.0,18.469,18.4918,18.469,18.4918,80000.0
2006-08-29 11:25:00,40.6,40.61,40.6,40.6,20000.0,18.4918,18.4963,18.4918,18.4918,20000.0
2006-08-29 11:30:00,40.6,40.6,40.55,40.56,36000.0,18.4918,18.4918,18.469,18.4736,36000.0
2006-08-29 11:35:00,40.56,40.59,40.55,40.56,67800.0,18.4736,18.4872,18.469,18.4736,67800.0
2006-08-29 11:40:00,40.56,40.58,40.5,40.55,122200.0,18.4736,18.4827,18.4462,18.469,122200.0
2006-08-29 11:45:00,40.55,40.55,40.5,40.54,92200.0,18.469,18.469,18.4462,18.4645,92200.0
2006-08-29 11:50:00,40.54,40.55,40.49,40.51,113400.0,18.4645,18.469,18.4417,18.4508,113400.0
2006-08-29 11:55:00,40.51,40.55,40.47,40.47,108400.0,18.4508,18.469,18.4326,18.4326,108400.0
2006-08-29 12:00:00,40.48,40.5,40.47,40.49,28600.0,18.4371,18.4462,18.4326,18.4417,28600.0
2006-08-29 12:05:00,40.49,40.5,40.49,40.49,6000.0,18.4417,18.4462,18.4417,18.4417,6000.0
2006-08-29 12:10:00,40.49,40.5,40.45,40.46,28000.0,18.4417,18.4462,18.4235,18.428,28000.0
2006-08-29 12:15:00,40.46,40.46,40.41,40.41,30000.0,18.428,18.428,18.4053,18.4053,30000.0
2006-08-29 12:20:00,40.4,40.45,40.4,40.43,24400.0,18.4007,18.4235,18.4007,18.4144,24400.0
2006-08-29 12:25:00,40.43,40.43,40.4,40.42,21400.0,18.4144,18.4144,18.4007,18.4098,21400.0
2006-08-29 12:30:00,40.42,40.43,40.41,40.42,6400.0,18.4098,18.4144,18.4053,18.4098,6400.0
2006-08-29 12:35:00,40.42,40.42,40.41,40.41,13800.0,18.4098,18.4098,18.4053,18.4053,13800.0
2006-08-29 12:40:00,40.41,40.49,40.41,40.44,141200.0,18.4053,18.4417,18.4053,18.4189,141200.0
2006-08-29 12:45:00,40.44,40.47,40.44,40.46,38000.0,18.4189,18.4326,18.4189,18.428,38000.0
2006-08-29 12:50:00,40.45,40.49,40.44,40.46,55000.0,18.4235,18.4417,18.4189,18.428,55000.0
2006-08-29 12:55:00,40.47,40.51,40.46,40.48,64800.0,18.4326,18.4508,18.428,18.4371,64800.0
2006-08-29 13:00:00,40.48,40.48,40.45,40.46,39200.0,18.4371,18.4371,18.4235,18.428,39200.0
2006-08-29 13:05:00,40.46,40.48,40.45,40.47,32200.0,18.428,18.4371,18.4235,18.4326,32200.0
2006-08-29 13:10:00,40.47,40.48,40.45,40.45,13000.0,18.4326,18.4371,18.4235,18.4235,13000.0
2006-08-29 13:15:00,40.46,40.5,40.46,40.49,48800.0,18.428,18.4462,18.428,18.4417,48800.0
2006-08-29 13:20:00,40.48,40.49,40.43,40.45,81600.0,18.4371,18.4417,18.4144,18.4235,81600.0
2006-08-29 13:25:00,40.45,40.47,40.43,40.46,74400.0,18.4235,18.4326,18.4144,18.428,74400.0
2006-08-29 13:30:00,40.46,40.49,40.45,40.47,66800.0,18.428,18.4417,18.4235,18.4326,66800.0
2006-08-29 13:35:00,40.48,40.5,40.46,40.48,74000.0,18.4371,18.4462,18.428,18.4371,74000.0
2006-08-29 13:40:00,40.48,40.51,40.45,40.5,61600.0,18.4371,18.4508,18.4235,18.4462,61600.0
2006-08-29 13:45:00,40.52,40.52,40.13,40.51,93000.0,18.4554,18.4554,18.2777,18.4508,93000.0
2006-08-29 13:50:00,40.51,40.51,40.49,40.49,11800.0,18.4508,18.4508,18.4417,18.4417,11800.0
2006-08-29 13:55:00,40.51,40.51,40.49,40.49,33200.0,18.4508,18.4508,18.4417,18.4417,33200.0
2006-08-29 14:00:00,40.49,40.5,40.45,40.49,71800.0,18.4417,18.4462,18.4235,18.4417,71800.0
2006-08-29 14:05:00,40.49,40.52,40.48,40.52,61200.0,18.4417,18.4554,18.4371,18.4554,61200.0
2006-08-29 14:10:00,40.51,40.59,40.51,40.58,47400.0,18.4508,18.4872,18.4508,18.4827,47400.0
2006-08-29 14:15:00,40.59,40.6,40.57,40.58,24400.0,18.4872,18.4918,18.4781,18.4827,24400.0
2006-08-29 14:20:00,40.57,40.58,40.56,40.56,25400.0,18.4781,18.4827,18.4736,18.4736,25400.0
2006-08-29 14:25:00,40.56,40.56,40.52,40.55,51000.0,18.4736,18.4736,18.4554,18.469,51000.0
2006-08-29 14:30:00,40.55,40.58,40.52,40.56,36000.0,18.469,18.4827,18.4554,18.4736,36000.0
2006-08-29 14:35:00,40.57,40.58,40.57,40.57,20400.0,18.4781,18.4827,18.4781,18.4781,20400.0
2006-08-29 14:40:00,40.57,40.58,40.52,40.56,78200.0,18.4781,18.4827,18.4554,18.4736,78200.0
2006-08-29 14:45:00,40.57,40.58,40.54,40.58,35200.0,18.4781,18.4827,18.4645,18.4827,35200.0
2006-08-29 14:50:00,40.58,40.59,40.54,40.56,44800.0,18.4827,18.4872,18.4645,18.4736,44800.0
2006-08-29 14:55:00,40.57,40.62,40.55,40.6,52400.0,18.4781,18.5009,18.469,18.4918,52400.0
2006-08-29 15:00:00,40.6,40.62,40.55,40.62,40000.0,18.4918,18.5009,18.469,18.5009,40000.0
2006-08-29 15:05:00,40.62,40.62,40.58,40.58,10400.0,18.5009,18.5009,18.4827,18.4827,10400.0
2006-08-29 15:10:00,40.58,40.59,40.57,40.58,13200.0,18.4827,18.4872,18.4781,18.4827,13200.0
2006-08-29 15:15:00,40.57,40.6,40.57,40.6,21800.0,18.4781,18.4918,18.4781,18.4918,21800.0
2006-08-29 15:20:00,40.6,40.63,40.6,40.63,34600.0,18.4918,18.5055,18.4918,18.5055,34600.0
2006-08-29 15:25:00,40.64,40.7,40.63,40.69,25800.0,18.51,18.5373,18.5055,18.5328,25800.0
2006-08-29 15:30:00,40.69,40.71,40.69,40.71,264800.0,18.5328,18.5419,18.5328,18.5419,264800.0
2006-08-29 15:35:00,40.71,40.71,40.7,40.7,47200.0,18.5419,18.5419,18.5373,18.5373,47200.0
2006-08-29 15:40:00,40.7,40.71,40.68,40.71,80600.0,18.5373,18.5419,18.5282,18.5419,80600.0
2006-08-29 15:45:00,40.71,40.71,40.7,40.71,16400.0,18.5419,18.5419,18.5373,18.5419,16400.0
2006-08-29 15:50:00,40.71,40.71,40.68,40.68,24000.0,18.5419,18.5419,18.5282,18.5282,24000.0
2006-08-29 15:55:00,40.68,40.68,40.66,40.66,40600.0,18.5282,18.5282,18.5191,18.5191,40600.0
2006-08-30 09:30:00,40.25,40.38,40.22,40.23,48200.0,18.4919,18.5516,18.4781,18.4827,48200.0
2006-08-30 09:35:00,40.23,40.23,40.06,40.09,42600.0,18.4827,18.4827,18.4046,18.4184,42600.0
2006-08-30 09:40:00,40.1,40.13,39.99,40.01,28400.0,18.423,18.4368,18.3724,18.3816,28400.0
2006-08-30 09:45:00,40.02,40.15,40.01,40.13,32400.0,18.3862,18.4459,18.3816,18.4368,32400.0
2006-08-30 09:50:00,40.13,40.13,40.1,40.11,37000.0,18.4368,18.4368,18.423,18.4276,37000.0
2006-08-30 09:55:00,40.12,40.13,40.05,40.06,18400.0,18.4322,18.4368,18.4,18.4046,18400.0
2006-08-30 10:00:00,40.07,40.1,40.03,40.06,41600.0,18.4092,18.423,18.3908,18.4046,41600.0
2006-08-30 10:05:00,40.06,40.07,39.93,39.97,73800.0,18.4046,18.4092,18.3449,18.3633,73800.0
2006-08-30 10:10:00,39.98,40.02,39.94,39.95,35600.0,18.3678,18.3862,18.3495,18.3541,35600.0
2006-08-30 10:15:00,39.95,40.02,39.94,39.97,24600.0,18.3541,18.3862,18.3495,18.3633,24600.0
2006-08-30 10:20:00,39.97,40.01,39.96,39.98,31000.0,18.3633,18.3816,18.3587,18.3678,31000.0
2006-08-30 10:25:00,39.97,40.0,39.95,40.0,28800.0,18.3633,18.377,18.3541,18.377,28800.0
2006-08-30 10:30:00,40.0,40.02,39.97,39.97,40600.0,18.377,18.3862,18.3633,18.3633,40600.0
2006-08-30 10:35:00,39.97,40.02,39.96,40.01,51800.0,18.3633,18.3862,18.3587,18.3816,51800.0
2006-08-30 10:40:00,40.01,40.01,40.01,40.01,35600.0,18.3816,18.3816,18.3816,18.3816,35600.0
2006-08-30 10:45:00,40.01,40.01,39.99,39.99,101400.0,18.3816,18.3816,18.3724,18.3724,101400.0
2006-08-30 10:50:00,39.99,39.99,39.94,39.94,13600.0,18.3724,18.3724,18.3495,18.3495,13600.0
2006-08-30 10:55:00,39.94,39.98,39.94,39.98,33400.0,18.3495,18.3678,18.3495,18.3678,33400.0
2006-08-30 11:00:00,39.98,39.98,39.97,39.98,43400.0,18.3678,18.3678,18.3633,18.3678,43400.0
2006-08-30 11:05:00,39.97,39.97,39.95,39.95,12200.0,18.3633,18.3633,18.3541,18.3541,12200.0
2006-08-30 11:10:00,39.94,39.94,39.91,39.92,30400.0,18.3495,18.3495,18.3357,18.3403,30400.0
2006-08-30 11:15:00,39.92,39.95,39.88,39.92,41600.0,18.3403,18.3541,18.3219,18.3403,41600.0
2006-08-30 11:20:00,39.92,39.93,39.88,39.91,35200.0,18.3403,18.3449,18.3219,18.3357,35200.0
2006-08-30 11:25:00,39.91,39.93,39.91,39.91,16800.0,18.3357,18.3449,18.3357,18.3357,16800.0
2006-08-30 11:30:00,39.91,39.91,39.87,39.87,11600.0,18.3357,18.3357,18.3173,18.3173,11600.0
2006-08-30 11:35:00,39.87,39.87,39.79,39.82,51800.0,18.3173,18.3173,18.2806,18.2943,51800.0
2006-08-30 11:40:00,39.82,39.82,39.8,39.8,9200.0,18.2943,18.2943,18.2851,18.2851,9200.0
2006-08-30 11:45:00,39.81,39.81,39.8,39.8,20400.0,18.2897,18.2897,18.2851,18.2851,20400.0
2006-08-30 11:50:00,39.8,39.8,39.77,39.8,16600.0,18.2851,18.2851,18.2714,18.2851,16600.0
2006-08-30 11:55:00,39.8,39.82,39.78,39.8,19600.0,18.2851,18.2943,18.276,18.2851,19600.0
2006-08-30 12:00:00,39.82,39.88,39.82,39.86,18600.0,18.2943,18.3219,18.2943,18.3127,18600.0
2006-08-30 12:05:00,39.86,39.87,39.85,39.85,30200.0,18.3127,18.3173,18.3081,18.3081,30200.0
2006-08-30 12:10:00,39.85,39.85,39.84,39.85,13800.0,18.3081,18.3081,18.3035,18.3081,13800.0
2006-08-30 12:15:00,39.85,39.88,39.85,39.88,36800.0,18.3081,18.3219,18.3081,18.3219,36800.0
2006-08-30 12:20:00,39.88,39.89,39.87,39.87,18200.0,18.3219,18.3265,18.3173,18.3173,18200.0
2006-08-30 12:25:00,39.87,39.87,39.85,39.86,25600.0,18.3173,18.3173,18.3081,18.3127,25600.0
2006-08-30 12:30:00,39.86,39.88,39.85,39.86,20800.0,18.3127,18.3219,18.3081,18.3127,20800.0
2006-08-30 12:35:00,39.87,39.88,39.87,39.87,17800.0,18.3173,18.3219,18.3173,18.3173,17800.0
2006-08-30 12:40:00,39.87,39.88,39.86,39.87,37000.0,18.3173,18.3219,18.3127,18.3173,37000.0
2006-08-30 12:45:00,39.87,39.9,39.87,39.87,24000.0,18.3173,18.3311,18.3173,18.3173,24000.0
2006-08-30 12:50:00,39.88,39.89,39.88,39.88,17400.0,18.3219,18.3265,18.3219,18.3219,17400.0
2006-08-30 12:55:00,39.88,39.9,39.88,39.88,19200.0,18.3219,18.3311,18.3219,18.3219,19200.0
2006-08-30 13:00:00,39.88,39.88,39.87,39.88,18200.0,18.3219,18.3219,18.3173,18.3219,18200.0
2006-08-30 13:05:00,39.88,39.88,39.87,39.87,18000.0,18.3219,18.3219,18.3173,18.3173,18000.0
2006-08-30 13:10:00,39.87,39.88,39.87,39.88,20400.0,18.3173,18.3219,18.3173,18.3219,20400.0
2006-08-30 13:15:00,39.88,39.88,39.88,39.88,10600.0,18.3219,18.3219,18.3219,18.3219,10600.0
2006-08-30 13:20:00,39.88,39.88,39.88,39.88,14600.0,18.3219,18.3219,18.3219,18.3219,14600.0
2006-08-30 13:25:00,39.88,39.91,39.88,39.9,23200.0,18.3219,18.3357,18.3219,18.3311,23200.0
2006-08-30 13:30:00,39.9,39.92,39.89,39.91,17000.0,18.3311,18.3403,18.3265,18.3357,17000.0
2006-08-30 13:35:00,39.91,39.91,39.9,39.91,15400.0,18.3357,18.3357,18.3311,18.3357,15400.0
2006-08-30 13:40:00,39.91,39.91,39.9,39.9,19400.0,18.3357,18.3357,18.3311,18.3311,19400.0
2006-08-30 13:45:00,39.9,39.92,39.9,39.92,10800.0,18.3311,18.3403,18.3311,18.3403,10800.0
2006-08-30 13:50:00,39.92,39.92,39.91,39.91,20000.0,18.3403,18.3403,18.3357,18.3357,20000.0
2006-08-30 13:55:00,39.92,39.92,39.9,39.9,6000.0,18.3403,18.3403,18.3311,18.3311,6000.0
2006-08-30 14:00:00,39.91,39.91,39.87,39.88,30800.0,18.3357,18.3357,18.3173,18.3219,30800.0
2006-08-30 14:05:00,39.88,39.88,39.88,39.88,17800.0,18.3219,18.3219,18.3219,18.3219,17800.0
2006-08-30 14:10:00,39.88,39.9,39.88,39.89,23400.0,18.3219,18.3311,18.3219,18.3265,23400.0
2006-08-30 14:15:00,39.9,39.9,39.87,39.88,14600.0,18.3311,18.3311,18.3173,18.3219,14600.0
2006-08-30 14:20:00,39.88,39.89,39.86,39.89,22600.0,18.3219,18.3265,18.3127,18.3265,22600.0
2006-08-30 14:25:00,39.88,39.88,39.87,39.88,25400.0,18.3219,18.3219,18.3173,18.3219,25400.0
2006-08-30 14:30:00,39.87,39.87,39.85,39.85,21600.0,18.3173,18.3173,18.3081,18.3081,21600.0
2006-08-30 14:35:00,39.85,39.87,39.85,39.87,41400.0,18.3081,18.3173,18.3081,18.3173,41400.0
2006-08-30 14:40:00,39.87,39.88,39.83,39.83,35000.0,18.3173,18.3219,18.2989,18.2989,35000.0
2006-08-30 14:45:00,39.84,39.84,39.8,39.84,22000.0,18.3035,18.3035,18.2851,18.3035,22000.0
2006-08-30 14:50:00,39.83,39.85,39.81,39.85,30800.0,18.2989,18.3081,18.2897,18.3081,30800.0
2006-08-30 14:55:00,39.85,39.85,39.83,39.84,19200.0,18.3081,18.3081,18.2989,18.3035,19200.0
2006-08-30 15:00:00,39.84,39.87,39.84,39.85,23200.0,18.3035,18.3173,18.3035,18.3081,23200.0
2006-08-30 15:05:00,39.84,39.85,39.84,39.85,20000.0,18.3035,18.3081,18.3035,18.3081,20000.0
2006-08-30 15:10:00,39.85,39.85,39.84,39.84,34400.0,18.3081,18.3081,18.3035,18.3035,34400.0
2006-08-30 15:15:00,39.84,39.85,39.83,39.84,24200.0,18.3035,18.3081,18.2989,18.3035,24200.0
2006-08-30 15:20:00,39.84,39.84,39.82,39.83,29000.0,18.3035,18.3035,18.2943,18.2989,29000.0
2006-08-30 15:25:00,39.83,39.83,39.78,39.8,37200.0,18.2989,18.2989,18.276,18.2851,37200.0
2006-08-30 15:30:00,39.8,39.8,39.76,39.77,46000.0,18.2851,18.2851,18.2668,18.2714,46000.0
2006-08-30 15:35:00,39.77,39.77,39.75,39.75,32800.0,18.2714,18.2714,18.2622,18.2622,32800.0
2006-08-30 15:40:00,39.74,39.74,39.71,39.71,61400.0,18.2576,18.2576,18.2438,18.2438,61400.0
2006-08-30 15:45:00,39.71,39.72,39.71,39.71,71800.0,18.2438,18.2484,18.2438,18.2438,71800.0
2006-08-30 15:50:00,39.71,39.71,39.7,39.7,47000.0,18.2438,18.2438,18.2392,18.2392,47000.0
2006-08-30 15:55:00,39.7,39.7,39.67,39.68,83200.0,18.2392,18.2392,18.2254,18.23,83200.0
2006-08-31 09:30:00,39.68,39.88,39.68,39.88,62200.0,18.23,18.3219,18.23,18.3219,62200.0
2006-08-31 09:35:00,39.89,39.93,39.88,39.91,26000.0,18.3265,18.3449,18.3219,18.3357,26000.0
2006-08-31 09:40:00,39.91,39.92,39.84,39.87,30800.0,18.3357,18.3403,18.3035,18.3173,30800.0
2006-08-31 09:45:00,39.84,39.9,39.84,39.87,41600.0,18.3035,18.3311,18.3035,18.3173,41600.0
2006-08-31 09:50:00,39.88,39.9,39.87,39.9,12800.0,18.3219,18.3311,18.3173,18.3311,12800.0
2006-08-31 09:55:00,39.9,39.9,39.85,39.85,14600.0,18.3311,18.3311,18.3081,18.3081,14600.0
2006-08-31 10:00:00,39.85,39.87,39.8,39.87,34800.0,18.3081,18.3173,18.2851,18.3173,34800.0
2006-08-31 10:05:00,39.86,39.87,39.84,39.84,25400.0,18.3127,18.3173,18.3035,18.3035,25400.0
2006-08-31 10:10:00,39.84,39.84,39.76,39.77,46200.0,18.3035,18.3035,18.2668,18.2714,46200.0
2006-08-31 10:15:00,39.76,39.77,39.74,39.74,41000.0,18.2668,18.2714,18.2576,18.2576,41000.0
2006-08-31 10:20:00,39.74,39.74,39.73,39.74,18600.0,18.2576,18.2576,18.253,18.2576,18600.0
2006-08-31 10:25:00,39.74,39.74,39.73,39.74,23400.0,18.2576,18.2576,18.253,18.2576,23400.0
2006-08-31 10:30:00,39.74,39.77,39.74,39.77,19800.0,18.2576,18.2714,18.2576,18.2714,19800.0
2006-08-31 10:35:00,39.76,39.77,39.74,39.75,23800.0,18.2668,18.2714,18.2576,18.2622,23800.0
2006-08-31 10:40:00,39.75,39.75,39.74,39.74,21600.0,18.2622,18.2622,18.2576,18.2576,21600.0
2006-08-31 10:45:00,39.74,39.83,39.74,39.83,59200.0,18.2576,18.2989,18.2576,18.2989,59200.0
2006-08-31 10:50:00,39.82,39.85,39.81,39.81,34600.0,18.2943,18.3081,18.2897,18.2897,34600.0
2006-08-31 10:55:00,39.81,39.81,39.79,39.79,11400.0,18.2897,18.2897,18.2806,18.2806,11400.0
2006-08-31 11:00:00,39.8,39.81,39.77,39.79,28800.0,18.2851,18.2897,18.2714,18.2806,28800.0
2006-08-31 11:05:00,39.79,39.8,39.77,39.77,75000.0,18.2806,18.2851,18.2714,18.2714,75000.0
2006-08-31 11:10:00,39.77,39.8,39.76,39.8,11600.0,18.2714,18.2851,18.2668,18.2851,11600.0
2006-08-31 11:15:00,39.79,39.83,39.79,39.83,19400.0,18.2806,18.2989,18.2806,18.2989,19400.0
2006-08-31 11:20:00,39.82,39.84,39.82,39.84,23600.0,18.2943,18.3035,18.2943,18.3035,23600.0
2006-08-31 11:25:00,39.84,39.87,39.83,39.87,13400.0,18.3035,18.3173,18.2989,18.3173,13400.0
2006-08-31 11:30:00,39.87,39.88,39.85,39.85,28400.0,18.3173,18.3219,18.3081,18.3081,28400.0
2006-08-31 11:35:00,39.85,39.85,39.81,39.82,37600.0,18.3081,18.3081,18.2897,18.2943,37600.0
2006-08-31 11:40:00,39.82,39.85,39.82,39.85,18200.0,18.2943,18.3081,18.2943,18.3081,18200.0
2006-08-31 11:45:00,39.85,39.85,39.83,39.83,21600.0,18.3081,18.3081,18.2989,18.2989,21600.0
2006-08-31 11:50:00,39.83,39.83,39.81,39.81,10600.0,18.2989,18.2989,18.2897,18.2897,10600.0
2006-08-31 11:55:00,39.81,39.83,39.81,39.83,20800.0,18.2897,18.2989,18.2897,18.2989,20800.0
2006-08-31 12:00:00,39.83,39.84,39.82,39.83,18400.0,18.2989,18.3035,18.2943,18.2989,18400.0
2006-08-31 12:05:00,39.82,39.82,39.81,39.82,9800.0,18.2943,18.2943,18.2897,18.2943,9800.0
2006-08-31 12:10:00,39.81,39.84,39.81,39.83,13200.0,18.2897,18.3035,18.2897,18.2989,13200.0
2006-08-31 12:15:00,39.83,39.84,39.82,39.82,7200.0,18.2989,18.3035,18.2943,18.2943,7200.0
2006-08-31 12:20:00,39.82,39.83,39.82,39.82,7400.0,18.2943,18.2989,18.2943,18.2943,7400.0
2006-08-31 12:25:00,39.82,39.82,39.8,39.8,16800.0,18.2943,18.2943,18.2851,18.2851,16800.0
2006-08-31 12:30:00,39.8,39.8,39.8,39.8,16800.0,18.2851,18.2851,18.2851,18.2851,16800.0
2006-08-31 12:35:00,39.8,39.8,39.78,39.79,24400.0,18.2851,18.2851,18.276,18.2806,24400.0
2006-08-31 12:40:00,39.79,39.81,39.78,39.8,59800.0,18.2806,18.2897,18.276,18.2851,59800.0
2006-08-31 12:45:00,39.81,39.83,39.8,39.81,26000.0,18.2897,18.2989,18.2851,18.2897,26000.0
2006-08-31 12:50:00,39.81,39.82,39.8,39.81,36000.0,18.2897,18.2943,18.2851,18.2897,36000.0
2006-08-31 12:55:00,39.82,39.82,39.8,39.81,8600.0,18.2943,18.2943,18.2851,18.2897,8600.0
2006-08-31 13:00:00,39.81,39.82,39.81,39.81,14400.0,18.2897,18.2943,18.2897,18.2897,14400.0
2006-08-31 13:05:00,39.81,39.82,39.8,39.81,27200.0,18.2897,18.2943,18.2851,18.2897,27200.0
2006-08-31 13:10:00,39.81,39.82,39.8,39.82,9200.0,18.2897,18.2943,18.2851,18.2943,9200.0
2006-08-31 13:15:00,39.82,39.82,39.81,39.82,13400.0,18.2943,18.2943,18.2897,18.2943,13400.0
2006-08-31 13:20:00,39.82,39.83,39.81,39.81,13400.0,18.2943,18.2989,18.2897,18.2897,13400.0
2006-08-31 13:25:00,39.81,39.83,39.81,39.82,31200.0,18.2897,18.2989,18.2897,18.2943,31200.0
2006-08-31 13:30:00,39.82,39.82,39.8,39.81,22200.0,18.2943,18.2943,18.2851,18.2897,22200.0
2006-08-31 13:35:00,39.8,39.81,39.8,39.8,10000.0,18.2851,18.2897,18.2851,18.2851,10000.0
2006-08-31 13:40:00,39.8,39.81,39.8,39.8,27800.0,18.2851,18.2897,18.2851,18.2851,27800.0
2006-08-31 13:45:00,39.8,39.81,39.79,39.8,24200.0,18.2851,18.2897,18.2806,18.2851,24200.0
2006-08-31 13:50:00,39.8,39.81,39.8,39.8,22600.0,18.2851,18.2897,18.2851,18.2851,22600.0
2006-08-31 13:55:00,39.81,39.82,39.8,39.81,9600.0,18.2897,18.2943,18.2851,18.2897,9600.0
2006-08-31 14:00:00,39.8,39.81,39.8,39.81,30400.0,18.2851,18.2897,18.2851,18.2897,30400.0
2006-08-31 14:05:00,39.82,39.84,39.82,39.82,28800.0,18.2943,18.3035,18.2943,18.2943,28800.0
2006-08-31 14:10:00,39.83,39.83,39.82,39.82,12800.0,18.2989,18.2989,18.2943,18.2943,12800.0
2006-08-31 14:15:00,39.82,39.84,39.82,39.84,35600.0,18.2943,18.3035,18.2943,18.3035,35600.0
2006-08-31 14:20:00,39.85,39.85,39.85,39.85,12200.0,18.3081,18.3081,18.3081,18.3081,12200.0
2006-08-31 14:25:00,39.85,39.87,39.85,39.87,9600.0,18.3081,18.3173,18.3081,18.3173,9600.0
2006-08-31 14:30:00,39.86,39.89,39.86,39.88,28600.0,18.3127,18.3265,18.3127,18.3219,28600.0
2006-08-31 14:35:00,39.88,39.94,39.88,39.92,37200.0,18.3219,18.3495,18.3219,18.3403,37200.0
2006-08-31 14:40:00,39.92,39.92,39.9,39.9,25600.0,18.3403,18.3403,18.3311,18.3311,25600.0
2006-08-31 14:45:00,39.9,39.9,39.88,39.88,17000.0,18.3311,18.3311,18.3219,18.3219,17000.0
2006-08-31 14:50:00,39.88,39.94,39.88,39.94,26600.0,18.3219,18.3495,18.3219,18.3495,26600.0
2006-08-31 14:55:00,39.94,39.94,39.93,39.94,28000.0,18.3495,18.3495,18.3449,18.3495,28000.0
2006-08-31 15:00:00,39.93,39.95,39.93,39.94,32000.0,18.3449,18.3541,18.3449,18.3495,32000.0
2006-08-31 15:05:00,39.94,39.95,39.94,39.95,25800.0,18.3495,18.3541,18.3495,18.3541,25800.0
2006-08-31 15:10:00,39.95,39.98,39.95,39.97,23600.0,18.3541,18.3678,18.3541,18.3633,23600.0
2006-08-31 15:15:00,39.97,39.97,39.95,39.95,19600.0,18.3633,18.3633,18.3541,18.3541,19600.0
2006-08-31 15:20:00,39.96,39.98,39.95,39.97,46600.0,18.3587,18.3678,18.3541,18.3633,46600.0
2006-08-31 15:25:00,39.97,39.98,39.96,39.98,38400.0,18.3633,18.3678,18.3587,18.3678,38400.0
2006-08-31 15:30:00,39.98,39.99,39.98,39.98,43000.0,18.3678,18.3724,18.3678,18.3678,43000.0
2006-08-31 15:35:00,39.98,39.98,39.97,39.97,51400.0,18.3678,18.3678,18.3633,18.3633,51400.0
2006-08-31 15:40:00,39.96,39.97,39.94,39.94,36600.0,18.3587,18.3633,18.3495,18.3495,36600.0
2006-08-31 15:45:00,39.94,39.95,39.93,39.94,24400.0,18.3495,18.3541,18.3449,18.3495,24400.0
2006-08-31 15:50:00,39.94,39.95,39.93,39.94,58400.0,18.3495,18.3541,18.3449,18.3495,58400.0
2006-08-31 15:55:00,39.94,39.95,39.91,39.91,67600.0,18.3495,18.3541,18.3357,18.3357,67600.0
2006-09-01 09:30:00,39.95,39.95,39.84,39.95,80400.0,18.3541,18.3541,18.3035,18.3541,80400.0
2006-09-01 09:35:00,39.97,39.98,39.93,39.98,23800.0,18.3633,18.3678,18.3449,18.3678,23800.0
2006-09-01 09:40:00,39.96,39.98,39.92,39.92,10800.0,18.3587,18.3678,18.3403,18.3403,10800.0
2006-09-01 09:45:00,39.92,39.95,39.9,39.9,22800.0,18.3403,18.3541,18.3311,18.3311,22800.0
2006-09-01 09:50:00,39.89,39.93,39.88,39.92,10400.0,18.3265,18.3449,18.3219,18.3403,10400.0
2006-09-01 09:55:00,39.92,39.93,39.91,39.93,14000.0,18.3403,18.3449,18.3357,18.3449,14000.0
2006-09-01 10:00:00,39.93,39.94,39.77,39.77,36400.0,18.3449,18.3495,18.2714,18.2714,36400.0
2006-09-01 10:05:00,39.77,39.77,39.69,39.7,38000.0,18.2714,18.2714,18.2346,18.2392,38000.0
2006-09-01 10:10:00,39.72,39.78,39.7,39.78,32400.0,18.2484,18.276,18.2392,18.276,32400.0
2006-09-01 10:15:00,39.77,39.78,39.74,39.77,21400.0,18.2714,18.276,18.2576,18.2714,21400.0
2006-09-01 10:20:00,39.77,39.77,39.74,39.77,8800.0,18.2714,18.2714,18.2576,18.2714,8800.0
2006-09-01 10:25:00,39.77,39.77,39.76,39.77,9200.0,18.2714,18.2714,18.2668,18.2714,9200.0
2006-09-01 10:30:00,39.77,39.8,39.76,39.8,32400.0,18.2714,18.2851,18.2668,18.2851,32400.0
2006-09-01 10:35:00,39.83,39.91,39.83,39.91,42800.0,18.2989,18.3357,18.2989,18.3357,42800.0
2006-09-01 10:40:00,39.91,39.92,39.91,39.92,35400.0,18.3357,18.3403,18.3357,18.3403,35400.0
2006-09-01 10:45:00,39.92,39.94,39.91,39.94,29600.0,18.3403,18.3495,18.3357,18.3495,29600.0
2006-09-01 10:50:00,39.94,39.95,39.9,39.9,45400.0,18.3495,18.3541,18.3311,18.3311,45400.0
2006-09-01 10:55:00,39.89,39.9,39.83,39.83,18000.0,18.3265,18.3311,18.2989,18.2989,18000.0
2006-09-01 11:00:00,39.83,39.87,39.83,39.85,18400.0,18.2989,18.3173,18.2989,18.3081,18400.0
2006-09-01 11:05:00,39.85,39.88,39.85,39.86,17800.0,18.3081,18.3219,18.3081,18.3127,17800.0
2006-09-01 11:10:00,39.86,39.89,39.85,39.89,28800.0,18.3127,18.3265,18.3081,18.3265,28800.0
2006-09-01 11:15:00,39.89,39.9,39.88,39.88,18400.0,18.3265,18.3311,18.3219,18.3219,18400.0
2006-09-01 11:20:00,39.88,39.9,39.88,39.89,18600.0,18.3219,18.3311,18.3219,18.3265,18600.0
2006-09-01 11:25:00,39.9,39.9,39.88,39.89,14600.0,18.3311,18.3311,18.3219,18.3265,14600.0
2006-09-01 11:30:00,39.88,39.89,39.85,39.86,14400.0,18.3219,18.3265,18.3081,18.3127,14400.0
2006-09-01 11:35:00,39.86,39.87,39.85,39.85,13400.0,18.3127,18.3173,18.3081,18.3081,13400.0
2006-09-01 11:40:00,39.85,39.86,39.85,39.86,11200.0,18.3081,18.3127,18.3081,18.3127,11200.0
2006-09-01 11:45:00,39.86,39.88,39.85,39.88,30200.0,18.3127,18.3219,18.3081,18.3219,30200.0
2006-09-01 11:50:00,39.87,39.88,39.87,39.87,8400.0,18.3173,18.3219,18.3173,18.3173,8400.0
2006-09-01 11:55:00,39.87,39.87,39.87,39.87,4800.0,18.3173,18.3173,18.3173,18.3173,4800.0
2006-09-01 12:00:00,39.87,39.87,39.85,39.85,17400.0,18.3173,18.3173,18.3081,18.3081,17400.0
2006-09-01 12:05:00,39.85,39.85,39.83,39.85,16200.0,18.3081,18.3081,18.2989,18.3081,16200.0
2006-09-01 12:10:00,39.85,39.86,39.84,39.84,10600.0,18.3081,18.3127,18.3035,18.3035,10600.0
2006-09-01 12:15:00,39.85,39.85,39.84,39.85,10600.0,18.3081,18.3081,18.3035,18.3081,10600.0
2006-09-01 12:20:00,39.85,39.87,39.85,39.86,11000.0,18.3081,18.3173,18.3081,18.3127,11000.0
2006-09-01 12:25:00,39.85,39.86,39.85,39.85,10400.0,18.3081,18.3127,18.3081,18.3081,10400.0
2006-09-01 12:30:00,39.85,39.88,39.85,39.86,25400.0,18.3081,18.3219,18.3081,18.3127,25400.0
2006-09-01 12:35:00,39.86,39.87,39.85,39.85,25600.0,18.3127,18.3173,18.3081,18.3081,25600.0
2006-09-01 12:40:00,39.85,39.85,39.85,39.85,4800.0,18.3081,18.3081,18.3081,18.3081,4800.0
2006-09-01 12:45:00,39.85,39.87,39.85,39.85,13800.0,18.3081,18.3173,18.3081,18.3081,13800.0
2006-09-01 12:50:00,39.85,39.85,39.84,39.85,8000.0,18.3081,18.3081,18.3035,18.3081,8000.0
2006-09-01 12:55:00,39.85,39.85,39.85,39.85,5400.0,18.3081,18.3081,18.3081,18.3081,5400.0
2006-09-01 13:00:00,39.85,39.85,39.83,39.83,16600.0,18.3081,18.3081,18.2989,18.2989,16600.0
2006-09-01 13:05:00,39.84,39.84,39.84,39.84,6600.0,18.3035,18.3035,18.3035,18.3035,6600.0
2006-09-01 13:10:00,39.84,39.84,39.77,39.77,33600.0,18.3035,18.3035,18.2714,18.2714,33600.0
2006-09-01 13:15:00,39.78,39.78,39.76,39.76,8200.0,18.276,18.276,18.2668,18.2668,8200.0
2006-09-01 13:20:00,39.76,39.76,39.75,39.75,19000.0,18.2668,18.2668,18.2622,18.2622,19000.0
2006-09-01 13:25:00,39.76,39.78,39.74,39.78,8800.0,18.2668,18.276,18.2576,18.276,8800.0
2006-09-01 13:30:00,39.78,39.81,39.77,39.81,14200.0,18.276,18.2897,18.2714,18.2897,14200.0
2006-09-01 13:35:00,39.8,39.83,39.8,39.82,12400.0,18.2851,18.2989,18.2851,18.2943,12400.0
2006-09-01 13:40:00,39.82,39.83,39.82,39.83,10800.0,18.2943,18.2989,18.2943,18.2989,10800.0
2006-09-01 13:45:00,39.84,39.84,39.83,39.83,12600.0,18.3035,18.3035,18.2989,18.2989,12600.0
2006-09-01 13:50:00,39.84,39.84,39.83,39.84,13800.0,18.3035,18.3035,18.2989,18.3035,13800.0
2006-09-01 13:55:00,39.84,39.85,39.84,39.85,8600.0,18.3035,18.3081,18.3035,18.3081,8600.0
2006-09-01 14:00:00,39.85,39.86,39.85,39.86,20000.0,18.3081,18.3127,18.3081,18.3127,20000.0
2006-09-01 14:05:00,39.85,39.85,39.85,39.85,18200.0,18.3081,18.3081,18.3081,18.3081,18200.0
2006-09-01 14:10:00,39.85,39.86,39.85,39.86,10400.0,18.3081,18.3127,18.3081,18.3127,10400.0
2006-09-01 14:15:00,39.85,39.85,39.85,39.85,10200.0,18.3081,18.3081,18.3081,18.3081,10200.0
2006-09-01 14:20:00,39.85,39.85,39.84,39.85,14400.0,18.3081,18.3081,18.3035,18.3081,14400.0
2006-09-01 14:25:00,39.85,39.86,39.83,39.83,17600.0,18.3081,18.3127,18.2989,18.2989,17600.0
2006-09-01 14:30:00,39.83,39.83,39.81,39.81,13400.0,18.2989,18.2989,18.2897,18.2897,13400.0
2006-09-01 14:35:00,39.81,39.81,39.77,39.78,30000.0,18.2897,18.2897,18.2714,18.276,30000.0
2006-09-01 14:40:00,39.78,39.79,39.76,39.76,19200.0,18.276,18.2806,18.2668,18.2668,19200.0
2006-09-01 14:45:00,39.76,39.77,39.76,39.77,12400.0,18.2668,18.2714,18.2668,18.2714,12400.0
2006-09-01 14:50:00,39.77,39.77,39.75,39.75,15200.0,18.2714,18.2714,18.2622,18.2622,15200.0
2006-09-01 14:55:00,39.75,39.77,39.75,39.77,17000.0,18.2622,18.2714,18.2622,18.2714,17000.0
2006-09-01 15:00:00,39.77,39.77,39.76,39.77,19200.0,18.2714,18.2714,18.2668,18.2714,19200.0
2006-09-01 15:05:00,39.77,39.77,39.75,39.76,18200.0,18.2714,18.2714,18.2622,18.2668,18200.0
2006-09-01 15:10:00,39.76,39.77,39.75,39.75,12400.0,18.2668,18.2714,18.2622,18.2622,12400.0
2006-09-01 15:15:00,39.76,39.76,39.75,39.75,25000.0,18.2668,18.2668,18.2622,18.2622,25000.0
2006-09-01 15:20:00,39.76,39.77,39.75,39.76,13400.0,18.2668,18.2714,18.2622,18.2668,13400.0
2006-09-01 15:25:00,39.76,39.77,39.76,39.77,9200.0,18.2668,18.2714,18.2668,18.2714,9200.0
2006-09-01 15:30:00,39.77,39.77,39.77,39.77,11600.0,18.2714,18.2714,18.2714,18.2714,11600.0
2006-09-01 15:35:00,39.77,39.77,39.75,39.76,24000.0,18.2714,18.2714,18.2622,18.2668,24000.0
2006-09-01 15:40:00,39.75,39.76,39.75,39.75,19000.0,18.2622,18.2668,18.2622,18.2622,19000.0
2006-09-01 15:45:00,39.76,39.77,39.75,39.77,17400.0,18.2668,18.2714,18.2622,18.2714,17400.0
2006-09-01 15:50:00,39.77,39.77,39.75,39.76,20400.0,18.2714,18.2714,18.2622,18.2668,20400.0
2006-09-01 15:55:00,39.76,39.78,39.75,39.78,44600.0,18.2668,18.276,18.2622,18.276,44600.0
2006-09-05 09:30:00,39.79,39.79,39.62,39.62,36200.0,18.2806,18.2806,18.2025,18.2025,36200.0
2006-09-05 09:35:00,39.62,39.62,39.53,39.57,43800.0,18.2025,18.2025,18.1611,18.1795,43800.0
2006-09-05 09:40:00,39.61,39.65,39.54,39.54,26600.0,18.1979,18.2162,18.1657,18.1657,26600.0
2006-09-05 09:45:00,39.55,39.57,39.47,39.5,32600.0,18.1703,18.1795,18.1335,18.1473,32600.0
2006-09-05 09:50:00,39.5,39.5,39.44,39.46,23600.0,18.1473,18.1473,18.1198,18.1289,23600.0
2006-09-05 09:55:00,39.47,39.55,39.47,39.55,4400.0,18.1335,18.1703,18.1335,18.1703,4400.0
2006-09-05 10:00:00,39.55,39.55,39.47,39.51,19000.0,18.1703,18.1703,18.1335,18.1519,19000.0
2006-09-05 10:05:00,39.51,39.53,39.5,39.52,20200.0,18.1519,18.1611,18.1473,18.1565,20200.0
2006-09-05 10:10:00,39.54,39.62,39.53,39.59,23200.0,18.1657,18.2025,18.1611,18.1887,23200.0
2006-09-05 10:15:00,39.59,39.59,39.56,39.56,7200.0,18.1887,18.1887,18.1749,18.1749,7200.0
2006-09-05 10:20:00,39.56,39.57,39.54,39.57,24400.0,18.1749,18.1795,18.1657,18.1795,24400.0
2006-09-05 10:25:00,39.57,39.6,39.55,39.55,23400.0,18.1795,18.1933,18.1703,18.1703,23400.0
2006-09-05 10:30:00,39.55,39.6,39.55,39.59,12000.0,18.1703,18.1933,18.1703,18.1887,12000.0
2006-09-05 10:35:00,39.59,39.6,39.59,39.6,19400.0,18.1887,18.1933,18.1887,18.1933,19400.0
2006-09-05 10:40:00,39.6,39.63,39.58,39.58,37000.0,18.1933,18.207,18.1841,18.1841,37000.0
2006-09-05 10:45:00,39.58,39.63,39.58,39.61,50200.0,18.1841,18.207,18.1841,18.1979,50200.0
2006-09-05 10:50:00,39.6,39.62,39.59,39.59,52000.0,18.1933,18.2025,18.1887,18.1887,52000.0
2006-09-05 10:55:00,39.59,39.63,39.58,39.62,52200.0,18.1887,18.207,18.1841,18.2025,52200.0
2006-09-05 11:00:00,39.62,39.62,39.59,39.6,21400.0,18.2025,18.2025,18.1887,18.1933,21400.0
2006-09-05 11:05:00,39.6,39.64,39.59,39.6,34000.0,18.1933,18.2116,18.1887,18.1933,34000.0
2006-09-05 11:10:00,39.6,39.63,39.59,39.59,40800.0,18.1933,18.207,18.1887,18.1887,40800.0
2006-09-05 11:15:00,39.59,39.63,39.59,39.63,22000.0,18.1887,18.207,18.1887,18.207,22000.0
2006-09-05 11:20:00,39.63,39.63,39.61,39.62,32800.0,18.207,18.207,18.1979,18.2025,32800.0
2006-09-05 11:25:00,39.62,39.65,39.62,39.65,13000.0,18.2025,18.2162,18.2025,18.2162,13000.0
2006-09-05 11:30:00,39.64,39.67,39.63,39.63,27800.0,18.2116,18.2254,18.207,18.207,27800.0
2006-09-05 11:35:00,39.63,39.65,39.62,39.63,21000.0,18.207,18.2162,18.2025,18.207,21000.0
2006-09-05 11:40:00,39.63,39.63,39.59,39.63,36800.0,18.207,18.207,18.1887,18.207,36800.0
2006-09-05 11:45:00,39.62,39.62,39.57,39.59,55600.0,18.2025,18.2025,18.1795,18.1887,55600.0
2006-09-05 11:50:00,39.59,39.59,39.47,39.47,41400.0,18.1887,18.1887,18.1335,18.1335,41400.0
2006-09-05 11:55:00,39.47,39.5,39.46,39.49,31200.0,18.1335,18.1473,18.1289,18.1427,31200.0
2006-09-05 12:00:00,39.49,39.52,39.45,39.51,68400.0,18.1427,18.1565,18.1243,18.1519,68400.0
2006-09-05 12:05:00,39.51,39.52,39.5,39.52,25200.0,18.1519,18.1565,18.1473,18.1565,25200.0
2006-09-05 12:10:00,39.52,39.54,39.52,39.54,17600.0,18.1565,18.1657,18.1565,18.1657,17600.0
2006-09-05 12:15:00,39.53,39.58,39.53,39.58,14200.0,18.1611,18.1841,18.1611,18.1841,14200.0
2006-09-05 12:20:00,39.58,39.63,39.58,39.63,23800.0,18.1841,18.207,18.1841,18.207,23800.0
2006-09-05 12:25:00,39.64,39.67,39.63,39.66,35200.0,18.2116,18.2254,18.207,18.2208,35200.0
2006-09-05 12:30:00,39.65,39.66,39.64,39.66,17200.0,18.2162,18.2208,18.2116,18.2208,17200.0
2006-09-05 12:35:00,39.66,39.66,39.64,39.64,8800.0,18.2208,18.2208,18.2116,18.2116,8800.0
2006-09-05 12:40:00,39.64,39.66,39.64,39.65,13200.0,18.2116,18.2208,18.2116,18.2162,13200.0
2006-09-05 12:45:00,39.65,39.67,39.65,39.66,11000.0,18.2162,18.2254,18.2162,18.2208,11000.0
2006-09-05 12:50:00,39.67,39.67,39.66,39.67,6800.0,18.2254,18.2254,18.2208,18.2254,6800.0
2006-09-05 12:55:00,39.67,39.67,39.65,39.65,6200.0,18.2254,18.2254,18.2162,18.2162,6200.0
2006-09-05 13:00:00,39.65,39.65,39.64,39.64,9600.0,18.2162,18.2162,18.2116,18.2116,9600.0
2006-09-05 13:05:00,39.63,39.63,39.61,39.62,33000.0,18.207,18.207,18.1979,18.2025,33000.0
2006-09-05 13:10:00,39.62,39.62,39.6,39.6,12200.0,18.2025,18.2025,18.1933,18.1933,12200.0
2006-09-05 13:15:00,39.6,39.61,39.6,39.6,24400.0,18.1933,18.1979,18.1933,18.1933,24400.0
2006-09-05 13:20:00,39.6,39.6,39.6,39.6,14800.0,18.1933,18.1933,18.1933,18.1933,14800.0
2006-09-05 13:25:00,39.6,39.6,39.59,39.59,12200.0,18.1933,18.1933,18.1887,18.1887,12200.0
2006-09-05 13:30:00,39.59,39.59,39.58,39.59,15200.0,18.1887,18.1887,18.1841,18.1887,15200.0
2006-09-05 13:35:00,39.59,39.6,39.54,39.54,120800.0,18.1887,18.1933,18.1657,18.1657,120800.0
2006-09-05 13:40:00,39.54,39.54,39.51,39.51,15600.0,18.1657,18.1657,18.1519,18.1519,15600.0
2006-09-05 13:45:00,39.49,39.52,39.49,39.51,59400.0,18.1427,18.1565,18.1427,18.1519,59400.0
2006-09-05 13:50:00,39.5,39.51,39.49,39.51,42000.0,18.1473,18.1519,18.1427,18.1519,42000.0
2006-09-05 13:55:00,39.5,39.52,39.5,39.5,30600.0,18.1473,18.1565,18.1473,18.1473,30600.0
2006-09-05 14:00:00,39.5,39.51,39.49,39.5,29800.0,18.1473,18.1519,18.1427,18.1473,29800.0
2006-09-05 14:05:00,39.49,39.54,39.49,39.54,23600.0,18.1427,18.1657,18.1427,18.1657,23600.0
2006-09-05 14:10:00,39.52,39.57,39.52,39.55,13200.0,18.1565,18.1795,18.1565,18.1703,13200.0
2006-09-05 14:15:00,39.55,39.59,39.54,39.59,20800.0,18.1703,18.1887,18.1657,18.1887,20800.0
2006-09-05 14:20:00,39.59,39.59,39.58,39.59,23600.0,18.1887,18.1887,18.1841,18.1887,23600.0
2006-09-05 14:25:00,39.59,39.6,39.59,39.6,74400.0,18.1887,18.1933,18.1887,18.1933,74400.0
2006-09-05 14:30:00,39.6,39.6,39.59,39.6,37000.0,18.1933,18.1933,18.1887,18.1933,37000.0
2006-09-05 14:35:00,39.6,39.6,39.57,39.57,43200.0,18.1933,18.1933,18.1795,18.1795,43200.0
2006-09-05 14:40:00,39.57,39.6,39.57,39.6,23400.0,18.1795,18.1933,18.1795,18.1933,23400.0
2006-09-05 14:45:00,39.6,39.61,39.6,39.61,12800.0,18.1933,18.1979,18.1933,18.1979,12800.0
2006-09-05 14:50:00,39.61,39.61,39.6,39.61,22200.0,18.1979,18.1979,18.1933,18.1979,22200.0
2006-09-05 14:55:00,39.61,39.63,39.6,39.63,46200.0,18.1979,18.207,18.1933,18.207,46200.0
2006-09-05 15:00:00,39.63,39.65,39.62,39.65,60800.0,18.207,18.2162,18.2025,18.2162,60800.0
2006-09-05 15:05:00,39.64,39.65,39.62,39.62,21000.0,18.2116,18.2162,18.2025,18.2025,21000.0
2006-09-05 15:10:00,39.63,39.63,39.62,39.63,15600.0,18.207,18.207,18.2025,18.207,15600.0
2006-09-05 15:15:00,39.63,39.64,39.63,39.64,34400.0,18.207,18.2116,18.207,18.2116,34400.0
2006-09-05 15:20:00,39.64,39.65,39.63,39.65,40200.0,18.2116,18.2162,18.207,18.2162,40200.0
2006-09-05 15:25:00,39.64,39.65,39.63,39.65,33200.0,18.2116,18.2162,18.207,18.2162,33200.0
2006-09-05 15:30:00,39.64,39.66,39.63,39.66,60000.0,18.2116,18.2208,18.207,18.2208,60000.0
2006-09-05 15:35:00,39.66,39.66,39.65,39.65,16800.0,18.2208,18.2208,18.2162,18.2162,16800.0
2006-09-05 15:40:00,39.65,39.65,39.65,39.65,36600.0,18.2162,18.2162,18.2162,18.2162,36600.0
2006-09-05 15:45:00,39.65,39.67,39.65,39.67,53000.0,18.2162,18.2254,18.2162,18.2254,53000.0
2006-09-05 15:50:00,39.67,39.71,39.66,39.71,50800.0,18.2254,18.2438,18.2208,18.2438,50800.0
2006-09-05 15:55:00,39.7,39.75,39.7,39.75,93400.0,18.2392,18.2622,18.2392,18.2622,93400.0
2006-09-06 09:35:00,39.68,39.68,39.52,39.52,34800.0,18.23,18.23,18.1565,18.1565,34800.0
2006-09-06 09:40:00,39.51,39.51,39.43,39.44,56200.0,18.1519,18.1519,18.1152,18.1198,56200.0
2006-09-06 09:45:00,39.43,39.45,39.37,39.43,33400.0,18.1152,18.1243,18.0876,18.1152,33400.0
2006-09-06 09:50:00,39.43,39.53,39.43,39.51,21200.0,18.1152,18.1611,18.1152,18.1519,21200.0
2006-09-06 09:55:00,39.49,39.54,39.48,39.51,18200.0,18.1427,18.1657,18.1381,18.1519,18200.0
2006-09-06 10:00:00,39.52,39.52,39.47,39.49,45200.0,18.1565,18.1565,18.1335,18.1427,45200.0
2006-09-06 10:05:00,39.49,39.52,39.49,39.52,21600.0,18.1427,18.1565,18.1427,18.1565,21600.0
2006-09-06 10:10:00,39.52,39.54,39.5,39.51,33400.0,18.1565,18.1657,18.1473,18.1519,33400.0
2006-09-06 10:15:00,39.51,39.58,39.5,39.55,77600.0,18.1519,18.1841,18.1473,18.1703,77600.0
2006-09-06 10:20:00,39.52,39.54,39.45,39.46,25000.0,18.1565,18.1657,18.1243,18.1289,25000.0
2006-09-06 10:25:00,39.46,39.5,39.4,39.4,20800.0,18.1289,18.1473,18.1014,18.1014,20800.0
2006-09-06 10:30:00,39.4,39.42,39.38,39.41,36800.0,18.1014,18.1106,18.0922,18.106,36800.0
2006-09-06 10:35:00,39.41,39.43,39.41,39.42,12200.0,18.106,18.1152,18.106,18.1106,12200.0
2006-09-06 10:40:00,39.42,39.44,39.42,39.42,19000.0,18.1106,18.1198,18.1106,18.1106,19000.0
2006-09-06 10:45:00,39.42,39.42,39.37,39.38,28200.0,18.1106,18.1106,18.0876,18.0922,28200.0
2006-09-06 10:50:00,39.38,39.44,39.38,39.44,24600.0,18.0922,18.1198,18.0922,18.1198,24600.0
2006-09-06 10:55:00,39.44,39.44,39.4,39.4,95400.0,18.1198,18.1198,18.1014,18.1014,95400.0
2006-09-06 11:00:00,39.4,39.43,39.4,39.43,40000.0,18.1014,18.1152,18.1014,18.1152,40000.0
2006-09-06 11:05:00,39.43,39.44,39.43,39.43,18600.0,18.1152,18.1198,18.1152,18.1152,18600.0
2006-09-06 11:10:00,39.43,39.43,39.39,39.4,61200.0,18.1152,18.1152,18.0968,18.1014,61200.0
2006-09-06 11:15:00,39.4,39.41,39.4,39.41,41800.0,18.1014,18.106,18.1014,18.106,41800.0
2006-09-06 11:20:00,39.4,39.41,39.4,39.4,34400.0,18.1014,18.106,18.1014,18.1014,34400.0
2006-09-06 11:25:00,39.4,39.42,39.38,39.4,41600.0,18.1014,18.1106,18.0922,18.1014,41600.0
2006-09-06 11:30:00,39.4,39.47,39.38,39.47,30400.0,18.1014,18.1335,18.0922,18.1335,30400.0
2006-09-06 11:35:00,39.47,39.47,39.45,39.46,14200.0,18.1335,18.1335,18.1243,18.1289,14200.0
2006-09-06 11:40:00,39.46,39.46,39.45,39.45,18800.0,18.1289,18.1289,18.1243,18.1243,18800.0
2006-09-06 11:45:00,39.46,39.46,39.44,39.45,11000.0,18.1289,18.1289,18.1198,18.1243,11000.0
2006-09-06 11:50:00,39.45,39.45,39.44,39.44,8400.0,18.1243,18.1243,18.1198,18.1198,8400.0
2006-09-06 11:55:00,39.44,39.45,39.44,39.44,14400.0,18.1198,18.1243,18.1198,18.1198,14400.0
2006-09-06 12:00:00,39.44,39.44,39.41,39.42,33600.0,18.1198,18.1198,18.106,18.1106,33600.0
2006-09-06 12:05:00,39.43,39.43,39.41,39.41,17000.0,18.1152,18.1152,18.106,18.106,17000.0
2006-09-06 12:10:00,39.41,39.44,39.4,39.42,40600.0,18.106,18.1198,18.1014,18.1106,40600.0
2006-09-06 12:15:00,39.42,39.45,39.42,39.44,35400.0,18.1106,18.1243,18.1106,18.1198,35400.0
2006-09-06 12:20:00,39.44,39.49,39.44,39.48,30200.0,18.1198,18.1427,18.1198,18.1381,30200.0
2006-09-06 12:25:00,39.47,39.48,39.41,39.43,36800.0,18.1335,18.1381,18.106,18.1152,36800.0
2006-09-06 12:30:00,39.42,39.43,39.4,39.4,37800.0,18.1106,18.1152,18.1014,18.1014,37800.0
2006-09-06 12:35:00,39.4,39.43,39.4,39.42,24600.0,18.1014,18.1152,18.1014,18.1106,24600.0
2006-09-06 12:40:00,39.43,39.43,39.39,39.4,39200.0,18.1152,18.1152,18.0968,18.1014,39200.0
2006-09-06 12:45:00,39.41,39.46,39.4,39.46,21400.0,18.106,18.1289,18.1014,18.1289,21400.0
2006-09-06 12:50:00,39.46,39.47,39.46,39.47,14000.0,18.1289,18.1335,18.1289,18.1335,14000.0
2006-09-06 12:55:00,39.47,39.47,39.46,39.47,11000.0,18.1335,18.1335,18.1289,18.1335,11000.0
2006-09-06 13:00:00,39.46,39.46,39.44,39.44,28400.0,18.1289,18.1289,18.1198,18.1198,28400.0
2006-09-06 13:05:00,39.44,39.47,39.44,39.47,19000.0,18.1198,18.1335,18.1198,18.1335,19000.0
2006-09-06 13:10:00,39.47,39.52,39.47,39.52,13000.0,18.1335,18.1565,18.1335,18.1565,13000.0
2006-09-06 13:15:00,39.52,39.52,39.45,39.46,16200.0,18.1565,18.1565,18.1243,18.1289,16200.0
2006-09-06 13:20:00,39.46,39.46,39.43,39.43,4000.0,18.1289,18.1289,18.1152,18.1152,4000.0
2006-09-06 13:25:00,39.43,39.43,39.41,39.41,10400.0,18.1152,18.1152,18.106,18.106,10400.0
2006-09-06 13:30:00,39.41,39.42,39.4,39.4,31200.0,18.106,18.1106,18.1014,18.1014,31200.0
2006-09-06 13:35:00,39.4,39.42,39.4,39.41,30400.0,18.1014,18.1106,18.1014,18.106,30400.0
2006-09-06 13:40:00,39.41,39.43,39.41,39.43,10200.0,18.106,18.1152,18.106,18.1152,10200.0
2006-09-06 13:45:00,39.43,39.44,39.43,39.44,8800.0,18.1152,18.1198,18.1152,18.1198,8800.0
2006-09-06 13:50:00,39.43,39.44,39.41,39.42,19400.0,18.1152,18.1198,18.106,18.1106,19400.0
2006-09-06 13:55:00,39.43,39.45,39.41,39.44,14000.0,18.1152,18.1243,18.106,18.1198,14000.0
2006-09-06 14:00:00,39.45,39.46,39.42,39.42,21800.0,18.1243,18.1289,18.1106,18.1106,21800.0
2006-09-06 14:05:00,39.43,39.44,39.42,39.42,19000.0,18.1152,18.1198,18.1106,18.1106,19000.0
2006-09-06 14:10:00,39.41,39.41,39.35,39.36,44200.0,18.106,18.106,18.0784,18.083,44200.0
2006-09-06 14:15:00,39.35,39.36,39.33,39.33,15800.0,18.0784,18.083,18.0692,18.0692,15800.0
2006-09-06 14:20:00,39.33,39.37,39.33,39.34,27200.0,18.0692,18.0876,18.0692,18.0738,27200.0
2006-09-06 14:25:00,39.34,39.34,39.32,39.34,14600.0,18.0738,18.0738,18.0646,18.0738,14600.0
2006-09-06 14:30:00,39.33,39.35,39.33,39.33,16600.0,18.0692,18.0784,18.0692,18.0692,16600.0
2006-09-06 14:35:00,39.34,39.35,39.33,39.35,36800.0,18.0738,18.0784,18.0692,18.0784,36800.0
2006-09-06 14:40:00,39.35,39.36,39.34,39.35,43000.0,18.0784,18.083,18.0738,18.0784,43000.0
2006-09-06 14:45:00,39.34,39.35,39.34,39.35,17000.0,18.0738,18.0784,18.0738,18.0784,17000.0
2006-09-06 14:50:00,39.36,39.36,39.35,39.35,39000.0,18.083,18.083,18.0784,18.0784,39000.0
2006-09-06 14:55:00,39.35,39.37,39.34,39.37,36600.0,18.0784,18.0876,18.0738,18.0876,36600.0
2006-09-06 15:00:00,39.37,39.37,39.35,39.35,37200.0,18.0876,18.0876,18.0784,18.0784,37200.0
2006-09-06 15:05:00,39.35,39.37,39.33,39.34,46800.0,18.0784,18.0876,18.0692,18.0738,46800.0
2006-09-06 15:10:00,39.34,39.36,39.33,39.35,31400.0,18.0738,18.083,18.0692,18.0784,31400.0
2006-09-06 15:15:00,39.35,39.36,39.34,39.34,10800.0,18.0784,18.083,18.0738,18.0738,10800.0
2006-09-06 15:20:00,39.34,39.35,39.32,39.35,39200.0,18.0738,18.0784,18.0646,18.0784,39200.0
2006-09-06 15:25:00,39.34,39.34,39.31,39.31,18000.0,18.0738,18.0738,18.06,18.06,18000.0
2006-09-06 15:30:00,39.31,39.32,39.28,39.31,56600.0,18.06,18.0646,18.0462,18.06,56600.0
2006-09-06 15:35:00,39.31,39.32,39.3,39.31,62800.0,18.06,18.0646,18.0554,18.06,62800.0
2006-09-06 15:40:00,39.31,39.34,39.31,39.32,50400.0,18.06,18.0738,18.06,18.0646,50400.0
2006-09-06 15:45:00,39.32,39.35,39.31,39.35,44600.0,18.0646,18.0784,18.06,18.0784,44600.0
2006-09-06 15:50:00,39.35,39.37,39.3,39.31,52800.0,18.0784,18.0876,18.0554,18.06,52800.0
2006-09-06 15:55:00,39.31,39.32,39.25,39.25,297000.0,18.06,18.0646,18.0325,18.0325,297000.0
2006-09-07 09:30:00,39.13,39.18,39.13,39.18,59800.0,17.9773,18.0003,17.9773,18.0003,59800.0
2006-09-07 09:35:00,39.18,39.2,39.14,39.16,27600.0,18.0003,18.0095,17.9819,17.9911,27600.0
2006-09-07 09:40:00,39.16,39.17,39.05,39.08,33800.0,17.9911,17.9957,17.9406,17.9544,33800.0
2006-09-07 09:45:00,39.06,39.1,39.04,39.06,43800.0,17.9452,17.9636,17.936,17.9452,43800.0
2006-09-07 09:50:00,39.05,39.08,39.01,39.07,23000.0,17.9406,17.9544,17.9222,17.9498,23000.0
2006-09-07 09:55:00,39.07,39.17,39.07,39.17,23200.0,17.9498,17.9957,17.9498,17.9957,23200.0
2006-09-07 10:00:00,39.16,39.2,39.16,39.18,35200.0,17.9911,18.0095,17.9911,18.0003,35200.0
2006-09-07 10:05:00,39.18,39.21,39.16,39.16,58400.0,18.0003,18.0141,17.9911,17.9911,58400.0
2006-09-07 10:10:00,39.18,39.18,39.1,39.1,29400.0,18.0003,18.0003,17.9636,17.9636,29400.0
2006-09-07 10:15:00,39.13,39.13,39.09,39.1,33600.0,17.9773,17.9773,17.959,17.9636,33600.0
2006-09-07 10:20:00,39.1,39.1,39.06,39.1,51200.0,17.9636,17.9636,17.9452,17.9636,51200.0
2006-09-07 10:25:00,39.11,39.13,39.08,39.08,34400.0,17.9681,17.9773,17.9544,17.9544,34400.0
2006-09-07 10:30:00,39.08,39.1,39.06,39.1,66200.0,17.9544,17.9636,17.9452,17.9636,66200.0
2006-09-07 10:35:00,39.1,39.13,39.1,39.11,39400.0,17.9636,17.9773,17.9636,17.9681,39400.0
2006-09-07 10:40:00,39.12,39.12,39.1,39.11,86000.0,17.9727,17.9727,17.9636,17.9681,86000.0
2006-09-07 10:45:00,39.11,39.15,39.08,39.13,30000.0,17.9681,17.9865,17.9544,17.9773,30000.0
2006-09-07 10:50:00,39.13,39.14,39.12,39.13,36400.0,17.9773,17.9819,17.9727,17.9773,36400.0
2006-09-07 10:55:00,39.12,39.15,39.12,39.13,33200.0,17.9727,17.9865,17.9727,17.9773,33200.0
2006-09-07 11:00:00,39.13,39.19,39.12,39.18,92800.0,17.9773,18.0049,17.9727,18.0003,92800.0
2006-09-07 11:05:00,39.18,39.18,39.13,39.14,21400.0,18.0003,18.0003,17.9773,17.9819,21400.0
2006-09-07 11:10:00,39.14,39.15,39.11,39.15,28800.0,17.9819,17.9865,17.9681,17.9865,28800.0
2006-09-07 11:15:00,39.14,39.16,39.13,39.15,27800.0,17.9819,17.9911,17.9773,17.9865,27800.0
2006-09-07 11:20:00,39.14,39.14,39.08,39.09,16400.0,17.9819,17.9819,17.9544,17.959,16400.0
2006-09-07 11:25:00,39.09,39.13,39.07,39.13,23200.0,17.959,17.9773,17.9498,17.9773,23200.0
2006-09-07 11:30:00,39.13,39.59,39.1,39.11,45800.0,17.9773,18.1887,17.9636,17.9681,45800.0
2006-09-07 11:35:00,39.12,39.13,39.1,39.12,61400.0,17.9727,17.9773,17.9636,17.9727,61400.0
2006-09-07 11:40:00,39.12,39.13,39.11,39.13,40000.0,17.9727,17.9773,17.9681,17.9773,40000.0
2006-09-07 11:45:00,39.13,39.16,39.12,39.16,22800.0,17.9773,17.9911,17.9727,17.9911,22800.0
2006-09-07 11:50:00,39.16,39.17,39.13,39.14,23200.0,17.9911,17.9957,17.9773,17.9819,23200.0
2006-09-07 11:55:00,39.15,39.18,39.14,39.18,37200.0,17.9865,18.0003,17.9819,18.0003,37200.0
2006-09-07 12:00:00,39.18,39.18,39.14,39.18,38800.0,18.0003,18.0003,17.9819,18.0003,38800.0
2006-09-07 12:05:00,39.18,39.18,39.13,39.14,28600.0,18.0003,18.0003,17.9773,17.9819,28600.0
2006-09-07 12:10:00,39.13,39.13,39.13,39.13,16600.0,17.9773,17.9773,17.9773,17.9773,16600.0
2006-09-07 12:15:00,39.13,39.14,39.12,39.13,39200.0,17.9773,17.9819,17.9727,17.9773,39200.0
2006-09-07 12:20:00,39.13,39.19,39.13,39.19,29600.0,17.9773,18.0049,17.9773,18.0049,29600.0
2006-09-07 12:25:00,39.19,39.2,39.18,39.18,14200.0,18.0049,18.0095,18.0003,18.0003,14200.0
2006-09-07 12:30:00,39.18,39.2,39.18,39.19,26800.0,18.0003,18.0095,18.0003,18.0049,26800.0
2006-09-07 12:35:00,39.19,39.19,39.16,39.17,13400.0,18.0049,18.0049,17.9911,17.9957,13400.0
2006-09-07 12:40:00,39.17,39.2,39.16,39.2,38000.0,17.9957,18.0095,17.9911,18.0095,38000.0
2006-09-07 12:45:00,39.2,39.22,39.2,39.22,18200.0,18.0095,18.0187,18.0095,18.0187,18200.0
2006-09-07 12:50:00,39.21,39.22,39.2,39.2,22400.0,18.0141,18.0187,18.0095,18.0095,22400.0
2006-09-07 12:55:00,39.21,39.21,39.2,39.2,10200.0,18.0141,18.0141,18.0095,18.0095,10200.0
2006-09-07 13:00:00,39.2,39.21,39.19,39.2,17600.0,18.0095,18.0141,18.0049,18.0095,17600.0
2006-09-07 13:05:00,39.2,39.2,39.16,39.17,21200.0,18.0095,18.0095,17.9911,17.9957,21200.0
2006-09-07 13:10:00,39.17,39.17,39.16,39.16,24400.0,17.9957,17.9957,17.9911,17.9911,24400.0
2006-09-07 13:15:00,39.16,39.2,39.16,39.19,30800.0,17.9911,18.0095,17.9911,18.0049,30800.0
2006-09-07 13:20:00,39.18,39.19,39.17,39.17,17200.0,18.0003,18.0049,17.9957,17.9957,17200.0
2006-09-07 13:25:00,39.18,39.18,39.16,39.18,27600.0,18.0003,18.0003,17.9911,18.0003,27600.0
2006-09-07 13:30:00,39.18,39.2,39.18,39.19,19800.0,18.0003,18.0095,18.0003,18.0049,19800.0
2006-09-07 13:35:00,39.2,39.24,39.19,39.24,53200.0,18.0095,18.0279,18.0049,18.0279,53200.0
2006-09-07 13:40:00,39.24,39.25,39.22,39.24,31000.0,18.0279,18.0325,18.0187,18.0279,31000.0
2006-09-07 13:45:00,39.24,39.31,39.24,39.31,50000.0,18.0279,18.06,18.0279,18.06,50000.0
2006-09-07 13:50:00,39.31,39.36,39.3,39.36,34200.0,18.06,18.083,18.0554,18.083,34200.0
2006-09-07 13:55:00,39.36,39.37,39.35,39.36,21800.0,18.083,18.0876,18.0784,18.083,21800.0
2006-09-07 14:00:00,39.35,39.35,39.26,39.27,29400.0,18.0784,18.0784,18.0371,18.0417,29400.0
2006-09-07 14:05:00,39.27,39.27,39.22,39.22,30000.0,18.0417,18.0417,18.0187,18.0187,30000.0
2006-09-07 14:10:00,39.22,39.22,39.18,39.18,18400.0,18.0187,18.0187,18.0003,18.0003,18400.0
2006-09-07 14:15:00,39.17,39.17,39.11,39.13,114400.0,17.9957,17.9957,17.9681,17.9773,114400.0
2006-09-07 14:20:00,39.13,39.16,39.13,39.16,43400.0,17.9773,17.9911,17.9773,17.9911,43400.0
2006-09-07 14:25:00,39.15,39.16,39.12,39.13,37200.0,17.9865,17.9911,17.9727,17.9773,37200.0
2006-09-07 14:30:00,39.13,39.13,39.1,39.12,42000.0,17.9773,17.9773,17.9636,17.9727,42000.0
2006-09-07 14:35:00,39.11,39.17,39.1,39.16,41800.0,17.9681,17.9957,17.9636,17.9911,41800.0
2006-09-07 14:40:00,39.16,39.16,39.13,39.16,69000.0,17.9911,17.9911,17.9773,17.9911,69000.0
2006-09-07 14:45:00,39.15,39.2,39.15,39.17,42000.0,17.9865,18.0095,17.9865,17.9957,42000.0
2006-09-07 14:50:00,39.17,39.19,39.17,39.19,37400.0,17.9957,18.0049,17.9957,18.0049,37400.0
2006-09-07 14:55:00,39.19,39.21,39.16,39.16,45600.0,18.0049,18.0141,17.9911,17.9911,45600.0
2006-09-07 15:00:00,39.18,39.19,39.15,39.15,32400.0,18.0003,18.0049,17.9865,17.9865,32400.0
2006-09-07 15:05:00,39.16,39.16,39.13,39.13,48000.0,17.9911,17.9911,17.9773,17.9773,48000.0
2006-09-07 15:10:00,39.13,39.16,39.13,39.14,33800.0,17.9773,17.9911,17.9773,17.9819,33800.0
2006-09-07 15:15:00,39.13,39.13,39.12,39.13,34400.0,17.9773,17.9773,17.9727,17.9773,34400.0
2006-09-07 15:20:00,39.13,39.13,39.09,39.1,31800.0,17.9773,17.9773,17.959,17.9636,31800.0
2006-09-07 15:25:00,39.1,39.14,39.1,39.12,22000.0,17.9636,17.9819,17.9636,17.9727,22000.0
2006-09-07 15:30:00,39.12,39.13,39.1,39.1,125000.0,17.9727,17.9773,17.9636,17.9636,125000.0
2006-09-07 15:35:00,39.1,39.1,39.08,39.1,48800.0,17.9636,17.9636,17.9544,17.9636,48800.0
2006-09-07 15:40:00,39.1,39.1,39.09,39.1,76000.0,17.9636,17.9636,17.959,17.9636,76000.0
2006-09-07 15:45:00,39.1,39.12,39.09,39.11,75600.0,17.9636,17.9727,17.959,17.9681,75600.0
2006-09-07 15:50:00,39.11,39.13,39.1,39.1,111200.0,17.9681,17.9773,17.9636,17.9636,111200.0
2006-09-07 15:55:00,39.1,39.1,39.1,39.1,91200.0,17.9636,17.9636,17.9636,17.9636,91200.0
2006-09-08 09:30:00,39.21,39.24,39.2,39.2,31000.0,18.0141,18.0279,18.0095,18.0095,31000.0
2006-09-08 09:35:00,39.19,39.25,39.18,39.25,15600.0,18.0049,18.0325,18.0003,18.0325,15600.0
2006-09-08 09:40:00,39.25,39.28,39.2,39.2,38400.0,18.0325,18.0462,18.0095,18.0095,38400.0
2006-09-08 09:45:00,39.2,39.25,39.2,39.22,53000.0,18.0095,18.0325,18.0095,18.0187,53000.0
2006-09-08 09:50:00,39.22,39.22,39.16,39.18,42200.0,18.0187,18.0187,17.9911,18.0003,42200.0
2006-09-08 09:55:00,39.15,39.26,39.15,39.23,25600.0,17.9865,18.0371,17.9865,18.0233,25600.0
2006-09-08 10:00:00,39.21,39.23,39.13,39.23,33400.0,18.0141,18.0233,17.9773,18.0233,33400.0
2006-09-08 10:05:00,39.22,39.23,39.16,39.21,45400.0,18.0187,18.0233,17.9911,18.0141,45400.0
2006-09-08 10:10:00,39.21,39.26,39.16,39.26,27000.0,18.0141,18.0371,17.9911,18.0371,27000.0
2006-09-08 10:15:00,39.23,39.27,39.23,39.24,20000.0,18.0233,18.0417,18.0233,18.0279,20000.0
2006-09-08 10:20:00,39.24,39.27,39.24,39.25,20000.0,18.0279,18.0417,18.0279,18.0325,20000.0
2006-09-08 10:25:00,39.24,39.28,39.2,39.26,63000.0,18.0279,18.0462,18.0095,18.0371,63000.0
2006-09-08 10:30:00,39.26,39.31,39.26,39.31,28800.0,18.0371,18.06,18.0371,18.06,28800.0
2006-09-08 10:35:00,39.28,39.3,39.22,39.23,34200.0,18.0462,18.0554,18.0187,18.0233,34200.0
2006-09-08 10:40:00,39.23,39.24,39.2,39.23,23800.0,18.0233,18.0279,18.0095,18.0233,23800.0
2006-09-08 10:45:00,39.21,39.29,39.21,39.28,21400.0,18.0141,18.0508,18.0141,18.0462,21400.0
2006-09-08 10:50:00,39.28,39.29,39.18,39.2,25200.0,18.0462,18.0508,18.0003,18.0095,25200.0
2006-09-08 10:55:00,39.2,39.2,39.16,39.16,24600.0,18.0095,18.0095,17.9911,17.9911,24600.0
2006-09-08 11:00:00,39.16,39.18,39.15,39.18,20400.0,17.9911,18.0003,17.9865,18.0003,20400.0
2006-09-08 11:05:00,39.18,39.19,39.15,39.16,20400.0,18.0003,18.0049,17.9865,17.9911,20400.0
2006-09-08 11:10:00,39.16,39.18,39.13,39.13,30400.0,17.9911,18.0003,17.9773,17.9773,30400.0
2006-09-08 11:15:00,39.13,39.13,39.11,39.11,23000.0,17.9773,17.9773,17.9681,17.9681,23000.0
2006-09-08 11:20:00,39.12,39.12,39.05,39.07,84200.0,17.9727,17.9727,17.9406,17.9498,84200.0
2006-09-08 11:25:00,39.07,39.09,39.06,39.07,20400.0,17.9498,17.959,17.9452,17.9498,20400.0
2006-09-08 11:30:00,39.07,39.12,39.07,39.11,33400.0,17.9498,17.9727,17.9498,17.9681,33400.0
2006-09-08 11:35:00,39.11,39.12,39.1,39.1,12200.0,17.9681,17.9727,17.9636,17.9636,12200.0
2006-09-08 11:40:00,39.1,39.11,39.1,39.11,20600.0,17.9636,17.9681,17.9636,17.9681,20600.0
2006-09-08 11:45:00,39.1,39.1,39.09,39.09,25800.0,17.9636,17.9636,17.959,17.959,25800.0
2006-09-08 11:50:00,39.09,39.09,39.06,39.06,23600.0,17.959,17.959,17.9452,17.9452,23600.0
2006-09-08 11:55:00,39.06,39.07,39.05,39.06,15400.0,17.9452,17.9498,17.9406,17.9452,15400.0
2006-09-08 12:00:00,39.06,39.06,39.03,39.04,7000.0,17.9452,17.9452,17.9314,17.936,7000.0
2006-09-08 12:05:00,39.04,39.04,39.02,39.03,18000.0,17.936,17.936,17.9268,17.9314,18000.0
2006-09-08 12:10:00,39.04,39.04,39.01,39.01,19200.0,17.936,17.936,17.9222,17.9222,19200.0
2006-09-08 12:15:00,39.01,39.01,38.98,38.99,38200.0,17.9222,17.9222,17.9084,17.913,38200.0
2006-09-08 12:20:00,38.99,38.99,38.98,38.98,24400.0,17.913,17.913,17.9084,17.9084,24400.0
2006-09-08 12:25:00,38.98,38.99,38.96,38.99,29000.0,17.9084,17.913,17.8992,17.913,29000.0
2006-09-08 12:30:00,38.99,38.99,38.98,38.99,10000.0,17.913,17.913,17.9084,17.913,10000.0
2006-09-08 12:35:00,38.99,38.99,38.99,38.99,13200.0,17.913,17.913,17.913,17.913,13200.0
2006-09-08 12:40:00,38.99,38.99,38.99,38.99,15400.0,17.913,17.913,17.913,17.913,15400.0
2006-09-08 12:45:00,38.99,38.99,38.98,38.99,5400.0,17.913,17.913,17.9084,17.913,5400.0
2006-09-08 12:50:00,38.99,38.99,38.98,38.98,4200.0,17.913,17.913,17.9084,17.9084,4200.0
2006-09-08 12:55:00,38.97,38.98,38.97,38.98,9200.0,17.9038,17.9084,17.9038,17.9084,9200.0
2006-09-08 13:00:00,38.97,38.99,38.97,38.99,9400.0,17.9038,17.913,17.9038,17.913,9400.0
2006-09-08 13:05:00,38.98,38.98,38.95,38.96,12800.0,17.9084,17.9084,17.8946,17.8992,12800.0
2006-09-08 13:10:00,38.96,38.96,38.93,38.94,22800.0,17.8992,17.8992,17.8854,17.89,22800.0
2006-09-08 13:15:00,38.94,38.97,38.94,38.97,31800.0,17.89,17.9038,17.89,17.9038,31800.0
2006-09-08 13:20:00,38.96,38.99,38.96,38.99,20800.0,17.8992,17.913,17.8992,17.913,20800.0
2006-09-08 13:25:00,38.99,39.0,38.98,38.99,10400.0,17.913,17.9176,17.9084,17.913,10400.0
2006-09-08 13:30:00,38.99,38.99,38.97,38.97,8600.0,17.913,17.913,17.9038,17.9038,8600.0
2006-09-08 13:35:00,38.97,38.98,38.96,38.98,22600.0,17.9038,17.9084,17.8992,17.9084,22600.0
2006-09-08 13:40:00,38.98,38.98,38.92,38.92,26800.0,17.9084,17.9084,17.8809,17.8809,26800.0
2006-09-08 13:45:00,38.92,38.97,38.91,38.93,31200.0,17.8809,17.9038,17.8763,17.8854,31200.0
2006-09-08 13:50:00,38.93,38.97,38.93,38.94,26200.0,17.8854,17.9038,17.8854,17.89,26200.0
2006-09-08 13:55:00,38.94,39.04,38.93,39.04,34400.0,17.89,17.936,17.8854,17.936,34400.0
2006-09-08 14:00:00,39.04,39.04,38.98,38.99,60600.0,17.936,17.936,17.9084,17.913,60600.0
2006-09-08 14:05:00,38.98,38.98,38.94,38.97,33800.0,17.9084,17.9084,17.89,17.9038,33800.0
2006-09-08 14:10:00,38.97,38.98,38.95,38.97,18200.0,17.9038,17.9084,17.8946,17.9038,18200.0
2006-09-08 14:15:00,38.98,39.06,38.93,38.94,41200.0,17.9084,17.9452,17.8854,17.89,41200.0
2006-09-08 14:20:00,38.94,38.98,38.93,38.96,34600.0,17.89,17.9084,17.8854,17.8992,34600.0
2006-09-08 14:25:00,38.95,38.98,38.93,38.93,20200.0,17.8946,17.9084,17.8854,17.8854,20200.0
2006-09-08 14:30:00,38.94,38.94,38.92,38.92,22000.0,17.89,17.89,17.8809,17.8809,22000.0
2006-09-08 14:35:00,38.93,38.93,38.92,38.93,19400.0,17.8854,17.8854,17.8809,17.8854,19400.0
2006-09-08 14:40:00,38.93,38.96,38.93,38.93,21200.0,17.8854,17.8992,17.8854,17.8854,21200.0
2006-09-08 14:45:00,38.93,38.94,38.92,38.94,22600.0,17.8854,17.89,17.8809,17.89,22600.0
2006-09-08 14:50:00,38.95,38.95,38.9,38.93,44600.0,17.8946,17.8946,17.8717,17.8854,44600.0
2006-09-08 14:55:00,38.92,38.93,38.92,38.92,20000.0,17.8809,17.8854,17.8809,17.8809,20000.0
2006-09-08 15:00:00,38.92,38.93,38.9,38.93,41400.0,17.8809,17.8854,17.8717,17.8854,41400.0
2006-09-08 15:05:00,38.92,38.92,38.9,38.92,28200.0,17.8809,17.8809,17.8717,17.8809,28200.0
2006-09-08 15:10:00,38.92,38.97,38.92,38.95,65400.0,17.8809,17.9038,17.8809,17.8946,65400.0
2006-09-08 15:15:00,38.94,38.94,38.89,38.92,23200.0,17.89,17.89,17.8671,17.8809,23200.0
2006-09-08 15:20:00,38.91,38.92,38.88,38.88,48000.0,17.8763,17.8809,17.8625,17.8625,48000.0
2006-09-08 15:25:00,38.88,38.88,38.82,38.85,64000.0,17.8625,17.8625,17.8349,17.8487,64000.0
2006-09-08 15:30:00,38.85,38.91,38.82,38.88,90600.0,17.8487,17.8763,17.8349,17.8625,90600.0
2006-09-08 15:35:00,38.88,38.9,38.88,38.9,53600.0,17.8625,17.8717,17.8625,17.8717,53600.0
2006-09-08 15:40:00,38.9,38.9,38.88,38.88,73600.0,17.8717,17.8717,17.8625,17.8625,73600.0
2006-09-08 15:45:00,38.88,38.91,38.88,38.91,60600.0,17.8625,17.8763,17.8625,17.8763,60600.0
2006-09-08 15:50:00,38.92,38.94,38.91,38.92,53800.0,17.8809,17.89,17.8763,17.8809,53800.0
2006-09-08 15:55:00,38.9,38.91,38.85,38.85,46400.0,17.8717,17.8763,17.8487,17.8487,46400.0
2006-09-11 09:30:00,39.24,39.24,38.77,38.77,54800.0,18.0279,18.0279,17.8119,17.8119,54800.0
2006-09-11 09:35:00,38.8,38.84,38.77,38.8,9200.0,17.8257,17.8441,17.8119,17.8257,9200.0
2006-09-11 09:40:00,38.8,38.8,38.71,38.71,42400.0,17.8257,17.8257,17.7844,17.7844,42400.0
2006-09-11 09:45:00,38.71,38.71,38.63,38.63,45000.0,17.7844,17.7844,17.7476,17.7476,45000.0
2006-09-11 09:50:00,38.63,38.63,38.49,38.49,52800.0,17.7476,17.7476,17.6833,17.6833,52800.0
2006-09-11 09:55:00,38.48,38.49,38.38,38.39,99800.0,17.6787,17.6833,17.6328,17.6374,99800.0
2006-09-11 10:00:00,38.39,38.57,38.38,38.56,108000.0,17.6374,17.7201,17.6328,17.7155,108000.0
2006-09-11 10:05:00,38.55,38.56,38.52,38.53,31800.0,17.7109,17.7155,17.6971,17.7017,31800.0
2006-09-11 10:10:00,38.52,38.57,38.52,38.56,29400.0,17.6971,17.7201,17.6971,17.7155,29400.0
2006-09-11 10:15:00,38.56,38.56,38.53,38.54,30600.0,17.7155,17.7155,17.7017,17.7063,30600.0
2006-09-11 10:20:00,38.54,38.54,38.52,38.53,45200.0,17.7063,17.7063,17.6971,17.7017,45200.0
2006-09-11 10:25:00,38.52,38.52,38.49,38.49,19600.0,17.6971,17.6971,17.6833,17.6833,19600.0
2006-09-11 10:30:00,38.49,38.51,38.49,38.5,44000.0,17.6833,17.6925,17.6833,17.6879,44000.0
2006-09-11 10:35:00,38.5,38.5,38.47,38.49,33000.0,17.6879,17.6879,17.6741,17.6833,33000.0
2006-09-11 10:40:00,38.48,38.49,38.48,38.49,13600.0,17.6787,17.6833,17.6787,17.6833,13600.0
2006-09-11 10:45:00,38.49,38.5,38.48,38.48,16600.0,17.6833,17.6879,17.6787,17.6787,16600.0
2006-09-11 10:50:00,38.48,38.49,38.48,38.48,17400.0,17.6787,17.6833,17.6787,17.6787,17400.0
2006-09-11 10:55:00,38.49,38.49,38.46,38.47,9000.0,17.6833,17.6833,17.6695,17.6741,9000.0
2006-09-11 11:00:00,38.47,38.48,38.46,38.48,27200.0,17.6741,17.6787,17.6695,17.6787,27200.0
2006-09-11 11:05:00,38.48,38.51,38.48,38.51,21600.0,17.6787,17.6925,17.6787,17.6925,21600.0
2006-09-11 11:10:00,38.51,38.54,38.5,38.53,29000.0,17.6925,17.7063,17.6879,17.7017,29000.0
2006-09-11 11:15:00,38.52,38.55,38.52,38.52,22600.0,17.6971,17.7109,17.6971,17.6971,22600.0
2006-09-11 11:20:00,38.52,38.52,38.48,38.48,24800.0,17.6971,17.6971,17.6787,17.6787,24800.0
2006-09-11 11:25:00,38.49,38.51,38.49,38.51,15400.0,17.6833,17.6925,17.6833,17.6925,15400.0
2006-09-11 11:30:00,38.51,38.52,38.49,38.51,33400.0,17.6925,17.6971,17.6833,17.6925,33400.0
2006-09-11 11:35:00,38.51,38.51,38.5,38.51,10000.0,17.6925,17.6925,17.6879,17.6925,10000.0
2006-09-11 11:40:00,38.51,38.52,38.49,38.51,19600.0,17.6925,17.6971,17.6833,17.6925,19600.0
2006-09-11 11:45:00,38.51,38.51,38.49,38.49,20800.0,17.6925,17.6925,17.6833,17.6833,20800.0
2006-09-11 11:50:00,38.49,38.49,38.47,38.48,20800.0,17.6833,17.6833,17.6741,17.6787,20800.0
2006-09-11 11:55:00,38.48,38.5,38.48,38.49,17800.0,17.6787,17.6879,17.6787,17.6833,17800.0
2006-09-11 12:00:00,38.5,38.52,38.48,38.49,17000.0,17.6879,17.6971,17.6787,17.6833,17000.0
2006-09-11 12:05:00,38.48,38.51,38.47,38.49,62200.0,17.6787,17.6925,17.6741,17.6833,62200.0
2006-09-11 12:10:00,38.5,38.52,38.49,38.52,65200.0,17.6879,17.6971,17.6833,17.6971,65200.0
2006-09-11 12:15:00,38.52,38.53,38.49,38.52,44800.0,17.6971,17.7017,17.6833,17.6971,44800.0
2006-09-11 12:20:00,38.52,38.52,38.51,38.51,13600.0,17.6971,17.6971,17.6925,17.6925,13600.0
2006-09-11 12:25:00,38.52,38.53,38.51,38.51,16400.0,17.6971,17.7017,17.6925,17.6925,16400.0
2006-09-11 12:30:00,38.54,38.57,38.54,38.57,10800.0,17.7063,17.7201,17.7063,17.7201,10800.0
2006-09-11 12:35:00,38.57,38.6,38.56,38.59,22000.0,17.7201,17.7338,17.7155,17.7292,22000.0
2006-09-11 12:40:00,38.59,38.63,38.59,38.62,12600.0,17.7292,17.7476,17.7292,17.743,12600.0
2006-09-11 12:45:00,38.6,38.61,38.59,38.59,18000.0,17.7338,17.7384,17.7292,17.7292,18000.0
2006-09-11 12:50:00,38.6,38.6,38.55,38.56,59000.0,17.7338,17.7338,17.7109,17.7155,59000.0
2006-09-11 12:55:00,38.55,38.58,38.55,38.57,38800.0,17.7109,17.7246,17.7109,17.7201,38800.0
2006-09-11 13:00:00,38.58,38.61,38.58,38.6,24800.0,17.7246,17.7384,17.7246,17.7338,24800.0
2006-09-11 13:05:00,38.59,38.6,38.59,38.6,14600.0,17.7292,17.7338,17.7292,17.7338,14600.0
2006-09-11 13:10:00,38.6,38.6,38.59,38.59,29400.0,17.7338,17.7338,17.7292,17.7292,29400.0
2006-09-11 13:15:00,38.6,38.6,38.58,38.59,19800.0,17.7338,17.7338,17.7246,17.7292,19800.0
2006-09-11 13:20:00,38.59,38.63,38.59,38.62,21000.0,17.7292,17.7476,17.7292,17.743,21000.0
2006-09-11 13:25:00,38.62,38.66,38.62,38.65,26000.0,17.743,17.7614,17.743,17.7568,26000.0
2006-09-11 13:30:00,38.65,38.65,38.6,38.6,27000.0,17.7568,17.7568,17.7338,17.7338,27000.0
2006-09-11 13:35:00,38.61,38.65,38.6,38.64,32800.0,17.7384,17.7568,17.7338,17.7522,32800.0
2006-09-11 13:40:00,38.65,38.65,38.62,38.65,71000.0,17.7568,17.7568,17.743,17.7568,71000.0
2006-09-11 13:45:00,38.65,38.66,38.62,38.62,104400.0,17.7568,17.7614,17.743,17.743,104400.0
2006-09-11 13:50:00,38.62,38.62,38.56,38.57,36200.0,17.743,17.743,17.7155,17.7201,36200.0
2006-09-11 13:55:00,38.57,38.57,38.56,38.56,5800.0,17.7201,17.7201,17.7155,17.7155,5800.0
2006-09-11 14:00:00,38.56,38.58,38.55,38.57,33600.0,17.7155,17.7246,17.7109,17.7201,33600.0
2006-09-11 14:05:00,38.57,38.57,38.56,38.57,21800.0,17.7201,17.7201,17.7155,17.7201,21800.0
2006-09-11 14:10:00,38.57,38.57,38.56,38.56,23800.0,17.7201,17.7201,17.7155,17.7155,23800.0
2006-09-11 14:15:00,38.56,38.56,38.55,38.55,17600.0,17.7155,17.7155,17.7109,17.7109,17600.0
2006-09-11 14:20:00,38.55,38.56,38.55,38.55,25400.0,17.7109,17.7155,17.7109,17.7109,25400.0
2006-09-11 14:25:00,38.55,38.55,38.52,38.52,17000.0,17.7109,17.7109,17.6971,17.6971,17000.0
2006-09-11 14:30:00,38.52,38.53,38.51,38.52,26400.0,17.6971,17.7017,17.6925,17.6971,26400.0
2006-09-11 14:35:00,38.52,38.52,38.51,38.52,22000.0,17.6971,17.6971,17.6925,17.6971,22000.0
2006-09-11 14:40:00,38.52,38.52,38.51,38.52,7200.0,17.6971,17.6971,17.6925,17.6971,7200.0
2006-09-11 14:45:00,38.51,38.52,38.49,38.52,35600.0,17.6925,17.6971,17.6833,17.6971,35600.0
2006-09-11 14:50:00,38.52,38.53,38.51,38.52,22400.0,17.6971,17.7017,17.6925,17.6971,22400.0
2006-09-11 14:55:00,38.52,38.52,38.51,38.52,25400.0,17.6971,17.6971,17.6925,17.6971,25400.0
2006-09-11 15:00:00,38.52,38.52,38.52,38.52,15600.0,17.6971,17.6971,17.6971,17.6971,15600.0
2006-09-11 15:05:00,38.52,38.52,38.51,38.52,42400.0,17.6971,17.6971,17.6925,17.6971,42400.0
2006-09-11 15:10:00,38.52,38.52,38.49,38.51,48600.0,17.6971,17.6971,17.6833,17.6925,48600.0
2006-09-11 15:15:00,38.51,38.52,38.49,38.49,14600.0,17.6925,17.6971,17.6833,17.6833,14600.0
2006-09-11 15:20:00,38.49,38.49,38.45,38.45,13800.0,17.6833,17.6833,17.6649,17.6649,13800.0
2006-09-11 15:25:00,38.44,38.44,38.38,38.4,70000.0,17.6603,17.6603,17.6328,17.642,70000.0
2006-09-11 15:30:00,38.41,38.45,38.4,38.43,47000.0,17.6465,17.6649,17.642,17.6557,47000.0
2006-09-11 15:35:00,38.44,38.44,38.43,38.43,44600.0,17.6603,17.6603,17.6557,17.6557,44600.0
2006-09-11 15:40:00,38.43,38.44,38.42,38.42,54400.0,17.6557,17.6603,17.6511,17.6511,54400.0
2006-09-11 15:45:00,38.42,38.43,38.41,38.42,84800.0,17.6511,17.6557,17.6465,17.6511,84800.0
2006-09-11 15:50:00,38.42,38.43,38.42,38.42,82800.0,17.6511,17.6557,17.6511,17.6511,82800.0
2006-09-11 15:55:00,38.42,38.42,38.42,38.42,175200.0,17.6511,17.6511,17.6511,17.6511,175200.0
2006-09-12 09:30:00,38.55,38.57,38.48,38.48,38400.0,17.7109,17.7201,17.6787,17.6787,38400.0
2006-09-12 09:35:00,38.49,38.49,38.38,38.38,25800.0,17.6833,17.6833,17.6328,17.6328,25800.0
2006-09-12 09:40:00,38.38,38.39,38.29,38.29,19400.0,17.6328,17.6374,17.5914,17.5914,19400.0
2006-09-12 09:45:00,38.27,38.35,38.27,38.33,27000.0,17.5822,17.619,17.5822,17.6098,27000.0
2006-09-12 09:50:00,38.33,38.35,38.32,38.34,27000.0,17.6098,17.619,17.6052,17.6144,27000.0
2006-09-12 09:55:00,38.35,38.35,38.3,38.3,44600.0,17.619,17.619,17.596,17.596,44600.0
2006-09-12 10:00:00,38.31,38.35,38.3,38.33,107800.0,17.6006,17.619,17.596,17.6098,107800.0
2006-09-12 10:05:00,38.33,38.33,38.32,38.33,39800.0,17.6098,17.6098,17.6052,17.6098,39800.0
2006-09-12 10:10:00,38.33,38.33,38.27,38.27,66000.0,17.6098,17.6098,17.5822,17.5822,66000.0
2006-09-12 10:15:00,38.28,38.3,38.25,38.25,46600.0,17.5868,17.596,17.573,17.573,46600.0
2006-09-12 10:20:00,38.25,38.27,38.25,38.26,27800.0,17.573,17.5822,17.573,17.5776,27800.0
2006-09-12 10:25:00,38.26,38.29,38.25,38.29,37800.0,17.5776,17.5914,17.573,17.5914,37800.0
2006-09-12 10:30:00,38.29,38.31,38.24,38.24,46600.0,17.5914,17.6006,17.5684,17.5684,46600.0
2006-09-12 10:35:00,38.24,38.27,38.24,38.26,116000.0,17.5684,17.5822,17.5684,17.5776,116000.0
2006-09-12 10:40:00,38.26,38.27,38.24,38.25,45000.0,17.5776,17.5822,17.5684,17.573,45000.0
2006-09-12 10:45:00,38.24,38.25,38.23,38.24,29000.0,17.5684,17.573,17.5639,17.5684,29000.0
2006-09-12 10:50:00,38.24,38.24,38.23,38.24,36800.0,17.5684,17.5684,17.5639,17.5684,36800.0
2006-09-12 10:55:00,38.24,38.24,38.23,38.24,42000.0,17.5684,17.5684,17.5639,17.5684,42000.0
2006-09-12 11:00:00,38.25,38.31,38.25,38.31,29800.0,17.573,17.6006,17.573,17.6006,29800.0
2006-09-12 11:05:00,38.31,38.33,38.29,38.31,140600.0,17.6006,17.6098,17.5914,17.6006,140600.0
2006-09-12 11:10:00,38.3,38.31,38.29,38.29,15000.0,17.596,17.6006,17.5914,17.5914,15000.0
2006-09-12 11:15:00,38.3,38.3,38.28,38.29,33600.0,17.596,17.596,17.5868,17.5914,33600.0
2006-09-12 11:20:00,38.28,38.29,38.27,38.29,31600.0,17.5868,17.5914,17.5822,17.5914,31600.0
2006-09-12 11:25:00,38.29,38.29,38.23,38.24,47200.0,17.5914,17.5914,17.5639,17.5684,47200.0
2006-09-12 11:30:00,38.24,38.25,38.24,38.24,40400.0,17.5684,17.573,17.5684,17.5684,40400.0
2006-09-12 11:35:00,38.24,38.24,38.22,38.22,31800.0,17.5684,17.5684,17.5593,17.5593,31800.0
2006-09-12 11:40:00,38.22,38.22,38.12,38.13,57800.0,17.5593,17.5593,17.5133,17.5179,57800.0
2006-09-12 11:45:00,38.15,38.16,38.12,38.13,18200.0,17.5271,17.5317,17.5133,17.5179,18200.0
2006-09-12 11:50:00,38.13,38.16,38.11,38.11,79200.0,17.5179,17.5317,17.5087,17.5087,79200.0
2006-09-12 11:55:00,38.12,38.12,38.1,38.1,36800.0,17.5133,17.5133,17.5041,17.5041,36800.0
2006-09-12 12:00:00,38.1,38.1,38.1,38.1,52800.0,17.5041,17.5041,17.5041,17.5041,52800.0
2006-09-12 12:05:00,38.1,38.1,38.08,38.09,46400.0,17.5041,17.5041,17.4949,17.4995,46400.0
2006-09-12 12:10:00,38.09,38.1,38.09,38.09,22000.0,17.4995,17.5041,17.4995,17.4995,22000.0
2006-09-12 12:15:00,38.09,38.13,38.09,38.13,30600.0,17.4995,17.5179,17.4995,17.5179,30600.0
2006-09-12 12:20:00,38.13,38.13,38.08,38.09,49000.0,17.5179,17.5179,17.4949,17.4995,49000.0
2006-09-12 12:25:00,38.09,38.09,38.08,38.09,21400.0,17.4995,17.4995,17.4949,17.4995,21400.0
2006-09-12 12:30:00,38.09,38.09,38.06,38.08,35800.0,17.4995,17.4995,17.4857,17.4949,35800.0
2006-09-12 12:35:00,38.08,38.08,38.08,38.08,12400.0,17.4949,17.4949,17.4949,17.4949,12400.0
2006-09-12 12:40:00,38.08,38.08,38.05,38.07,100800.0,17.4949,17.4949,17.4812,17.4903,100800.0
2006-09-12 12:45:00,38.07,38.09,38.07,38.09,176200.0,17.4903,17.4995,17.4903,17.4995,176200.0
2006-09-12 12:50:00,38.09,38.11,38.08,38.1,17000.0,17.4995,17.5087,17.4949,17.5041,17000.0
2006-09-12 12:55:00,38.1,38.1,38.1,38.1,9000.0,17.5041,17.5041,17.5041,17.5041,9000.0
2006-09-12 13:00:00,38.1,38.13,38.1,38.13,28200.0,17.5041,17.5179,17.5041,17.5179,28200.0
2006-09-12 13:05:00,38.13,38.16,38.13,38.16,25600.0,17.5179,17.5317,17.5179,17.5317,25600.0
2006-09-12 13:10:00,38.16,38.2,38.16,38.19,49400.0,17.5317,17.5501,17.5317,17.5455,49400.0
2006-09-12 13:15:00,38.19,38.19,38.17,38.17,34600.0,17.5455,17.5455,17.5363,17.5363,34600.0
2006-09-12 13:20:00,38.18,38.18,38.17,38.18,30200.0,17.5409,17.5409,17.5363,17.5409,30200.0
2006-09-12 13:25:00,38.18,38.18,38.15,38.16,33600.0,17.5409,17.5409,17.5271,17.5317,33600.0
2006-09-12 13:30:00,38.16,38.18,38.14,38.16,33000.0,17.5317,17.5409,17.5225,17.5317,33000.0
2006-09-12 13:35:00,38.16,38.17,38.14,38.16,15600.0,17.5317,17.5363,17.5225,17.5317,15600.0
2006-09-12 13:40:00,38.16,38.21,38.16,38.19,31000.0,17.5317,17.5547,17.5317,17.5455,31000.0
2006-09-12 13:45:00,38.21,38.23,38.21,38.23,19600.0,17.5547,17.5639,17.5547,17.5639,19600.0
2006-09-12 13:50:00,38.23,38.23,38.22,38.23,22400.0,17.5639,17.5639,17.5593,17.5639,22400.0
2006-09-12 13:55:00,38.23,38.23,38.2,38.21,22000.0,17.5639,17.5639,17.5501,17.5547,22000.0
2006-09-12 14:00:00,38.21,38.22,38.21,38.22,23200.0,17.5547,17.5593,17.5547,17.5593,23200.0
2006-09-12 14:05:00,38.22,38.24,38.21,38.22,38200.0,17.5593,17.5684,17.5547,17.5593,38200.0
2006-09-12 14:10:00,38.22,38.22,38.2,38.2,29800.0,17.5593,17.5593,17.5501,17.5501,29800.0
2006-09-12 14:15:00,38.2,38.2,38.18,38.18,57600.0,17.5501,17.5501,17.5409,17.5409,57600.0
2006-09-12 14:20:00,38.19,38.19,38.16,38.17,15800.0,17.5455,17.5455,17.5317,17.5363,15800.0
2006-09-12 14:25:00,38.17,38.17,38.13,38.15,37400.0,17.5363,17.5363,17.5179,17.5271,37400.0
2006-09-12 14:30:00,38.15,38.15,38.13,38.15,50000.0,17.5271,17.5271,17.5179,17.5271,50000.0
2006-09-12 14:35:00,38.15,38.17,38.13,38.13,104200.0,17.5271,17.5363,17.5179,17.5179,104200.0
2006-09-12 14:40:00,38.13,38.13,38.12,38.13,43000.0,17.5179,17.5179,17.5133,17.5179,43000.0
2006-09-12 14:45:00,38.13,38.14,38.1,38.1,72000.0,17.5179,17.5225,17.5041,17.5041,72000.0
2006-09-12 14:50:00,38.1,38.1,38.06,38.06,37600.0,17.5041,17.5041,17.4857,17.4857,37600.0
2006-09-12 14:55:00,38.07,38.1,38.06,38.08,67400.0,17.4903,17.5041,17.4857,17.4949,67400.0
2006-09-12 15:00:00,38.08,38.14,38.08,38.12,96200.0,17.4949,17.5225,17.4949,17.5133,96200.0
2006-09-12 15:05:00,38.12,38.12,38.1,38.1,45600.0,17.5133,17.5133,17.5041,17.5041,45600.0
2006-09-12 15:10:00,38.1,38.15,38.1,38.13,52200.0,17.5041,17.5271,17.5041,17.5179,52200.0
2006-09-12 15:15:00,38.12,38.14,38.1,38.14,141400.0,17.5133,17.5225,17.5041,17.5225,141400.0
2006-09-12 15:20:00,38.13,38.16,38.13,38.16,79400.0,17.5179,17.5317,17.5179,17.5317,79400.0
2006-09-12 15:25:00,38.16,38.19,38.15,38.18,41400.0,17.5317,17.5455,17.5271,17.5409,41400.0
2006-09-12 15:30:00,38.18,38.2,38.18,38.2,30200.0,17.5409,17.5501,17.5409,17.5501,30200.0
2006-09-12 15:35:00,38.2,38.23,38.19,38.23,35600.0,17.5501,17.5639,17.5455,17.5639,35600.0
2006-09-12 15:40:00,38.23,38.26,38.23,38.26,32600.0,17.5639,17.5776,17.5639,17.5776,32600.0
2006-09-12 15:45:00,38.26,38.29,38.26,38.29,47600.0,17.5776,17.5914,17.5776,17.5914,47600.0
2006-09-12 15:50:00,38.29,38.33,38.29,38.33,111200.0,17.5914,17.6098,17.5914,17.6098,111200.0
2006-09-12 15:55:00,38.33,38.33,38.31,38.33,72600.0,17.6098,17.6098,17.6006,17.6098,72600.0
2006-09-13 09:30:00,38.48,38.58,38.48,38.52,64000.0,17.6787,17.7246,17.6787,17.6971,64000.0
2006-09-13 09:35:00,38.54,38.54,38.44,38.45,37800.0,17.7063,17.7063,17.6603,17.6649,37800.0
2006-09-13 09:40:00,38.44,38.44,38.35,38.41,44600.0,17.6603,17.6603,17.619,17.6465,44600.0
2006-09-13 09:45:00,38.41,38.41,38.22,38.23,28800.0,17.6465,17.6465,17.5593,17.5639,28800.0
2006-09-13 09:50:00,38.24,38.24,38.08,38.24,78400.0,17.5684,17.5684,17.4949,17.5684,78400.0
2006-09-13 09:55:00,38.22,38.22,38.0,38.05,50400.0,17.5593,17.5593,17.4582,17.4812,50400.0
2006-09-13 10:00:00,38.08,38.11,38.02,38.02,27000.0,17.4949,17.5087,17.4674,17.4674,27000.0
2006-09-13 10:05:00,38.03,38.16,38.03,38.1,53600.0,17.472,17.5317,17.472,17.5041,53600.0
2006-09-13 10:10:00,38.1,38.2,38.08,38.2,26800.0,17.5041,17.5501,17.4949,17.5501,26800.0
2006-09-13 10:15:00,38.2,38.26,38.19,38.19,28000.0,17.5501,17.5776,17.5455,17.5455,28000.0
2006-09-13 10:20:00,38.19,38.21,38.15,38.16,79400.0,17.5455,17.5547,17.5271,17.5317,79400.0
2006-09-13 10:25:00,38.16,38.21,38.16,38.18,27400.0,17.5317,17.5547,17.5317,17.5409,27400.0
2006-09-13 10:30:00,38.19,38.2,38.14,38.2,76400.0,17.5455,17.5501,17.5225,17.5501,76400.0
2006-09-13 10:35:00,38.2,38.24,38.16,38.24,80400.0,17.5501,17.5684,17.5317,17.5684,80400.0
2006-09-13 10:40:00,38.25,38.27,38.25,38.27,36200.0,17.573,17.5822,17.573,17.5822,36200.0
2006-09-13 10:45:00,38.27,38.27,38.18,38.18,50800.0,17.5822,17.5822,17.5409,17.5409,50800.0
2006-09-13 10:50:00,38.18,38.22,38.14,38.21,36600.0,17.5409,17.5593,17.5225,17.5547,36600.0
2006-09-13 10:55:00,38.22,38.22,38.2,38.22,19800.0,17.5593,17.5593,17.5501,17.5593,19800.0
2006-09-13 11:00:00,38.22,38.31,38.22,38.31,50400.0,17.5593,17.6006,17.5593,17.6006,50400.0
2006-09-13 11:05:00,38.31,38.31,38.29,38.3,30600.0,17.6006,17.6006,17.5914,17.596,30600.0
2006-09-13 11:10:00,38.29,38.33,38.26,38.27,45400.0,17.5914,17.6098,17.5776,17.5822,45400.0
2006-09-13 11:15:00,38.27,38.31,38.27,38.3,35800.0,17.5822,17.6006,17.5822,17.596,35800.0
2006-09-13 11:20:00,38.3,38.31,38.29,38.31,83200.0,17.596,17.6006,17.5914,17.6006,83200.0
2006-09-13 11:25:00,38.3,38.32,38.25,38.25,33200.0,17.596,17.6052,17.573,17.573,33200.0
2006-09-13 11:30:00,38.24,38.24,38.22,38.22,15600.0,17.5684,17.5684,17.5593,17.5593,15600.0
2006-09-13 11:35:00,38.24,38.24,38.2,38.22,40200.0,17.5684,17.5684,17.5501,17.5593,40200.0
2006-09-13 11:40:00,38.23,38.27,38.21,38.26,22600.0,17.5639,17.5822,17.5547,17.5776,22600.0
2006-09-13 11:45:00,38.26,38.32,38.26,38.32,29800.0,17.5776,17.6052,17.5776,17.6052,29800.0
2006-09-13 11:50:00,38.32,38.34,38.31,38.32,21000.0,17.6052,17.6144,17.6006,17.6052,21000.0
2006-09-13 11:55:00,38.32,38.32,38.31,38.31,12400.0,17.6052,17.6052,17.6006,17.6006,12400.0
2006-09-13 12:00:00,38.31,38.35,38.3,38.33,131600.0,17.6006,17.619,17.596,17.6098,131600.0
2006-09-13 12:05:00,38.32,38.34,38.3,38.33,32000.0,17.6052,17.6144,17.596,17.6098,32000.0
2006-09-13 12:10:00,38.33,38.34,38.3,38.33,39600.0,17.6098,17.6144,17.596,17.6098,39600.0
2006-09-13 12:15:00,38.33,38.35,38.33,38.35,21000.0,17.6098,17.619,17.6098,17.619,21000.0
2006-09-13 12:20:00,38.34,38.35,38.34,38.35,31400.0,17.6144,17.619,17.6144,17.619,31400.0
2006-09-13 12:25:00,38.36,38.4,38.36,38.38,26600.0,17.6236,17.642,17.6236,17.6328,26600.0
2006-09-13 12:30:00,38.38,38.41,38.36,38.37,61000.0,17.6328,17.6465,17.6236,17.6282,61000.0
2006-09-13 12:35:00,38.37,38.42,38.37,38.41,118000.0,17.6282,17.6511,17.6282,17.6465,118000.0
2006-09-13 12:40:00,38.42,38.43,38.41,38.43,7800.0,17.6511,17.6557,17.6465,17.6557,7800.0
2006-09-13 12:45:00,38.43,38.43,38.42,38.42,13000.0,17.6557,17.6557,17.6511,17.6511,13000.0
2006-09-13 12:50:00,38.42,38.45,38.42,38.43,10200.0,17.6511,17.6649,17.6511,17.6557,10200.0
2006-09-13 12:55:00,38.45,38.48,38.43,38.44,80400.0,17.6649,17.6787,17.6557,17.6603,80400.0
2006-09-13 13:00:00,38.44,38.46,38.42,38.44,17800.0,17.6603,17.6695,17.6511,17.6603,17800.0
2006-09-13 13:05:00,38.44,38.44,38.42,38.42,13000.0,17.6603,17.6603,17.6511,17.6511,13000.0
2006-09-13 13:10:00,38.41,38.41,38.36,38.36,24800.0,17.6465,17.6465,17.6236,17.6236,24800.0
2006-09-13 13:15:00,38.36,38.39,38.36,38.38,15200.0,17.6236,17.6374,17.6236,17.6328,15200.0
2006-09-13 13:20:00,38.38,38.4,38.38,38.4,18600.0,17.6328,17.642,17.6328,17.642,18600.0
2006-09-13 13:25:00,38.4,38.47,38.4,38.46,50000.0,17.642,17.6741,17.642,17.6695,50000.0
2006-09-13 13:30:00,38.46,38.47,38.44,38.47,25600.0,17.6695,17.6741,17.6603,17.6741,25600.0
2006-09-13 13:35:00,38.47,38.52,38.45,38.46,64200.0,17.6741,17.6971,17.6649,17.6695,64200.0
2006-09-13 13:40:00,38.46,38.48,38.43,38.46,47000.0,17.6695,17.6787,17.6557,17.6695,47000.0
2006-09-13 13:45:00,38.46,38.47,38.45,38.47,26000.0,17.6695,17.6741,17.6649,17.6741,26000.0
2006-09-13 13:50:00,38.46,38.47,38.45,38.46,26000.0,17.6695,17.6741,17.6649,17.6695,26000.0
2006-09-13 13:55:00,38.46,38.49,38.46,38.49,43400.0,17.6695,17.6833,17.6695,17.6833,43400.0
2006-09-13 14:00:00,38.49,38.52,38.49,38.5,31600.0,17.6833,17.6971,17.6833,17.6879,31600.0
2006-09-13 14:05:00,38.5,38.51,38.5,38.5,26800.0,17.6879,17.6925,17.6879,17.6879,26800.0
2006-09-13 14:10:00,38.51,38.51,38.46,38.47,27000.0,17.6925,17.6925,17.6695,17.6741,27000.0
2006-09-13 14:15:00,38.46,38.46,38.41,38.46,59400.0,17.6695,17.6695,17.6465,17.6695,59400.0
2006-09-13 14:20:00,38.45,38.46,38.45,38.45,37800.0,17.6649,17.6695,17.6649,17.6649,37800.0
2006-09-13 14:25:00,38.45,38.48,38.45,38.48,7800.0,17.6649,17.6787,17.6649,17.6787,7800.0
2006-09-13 14:30:00,38.48,38.56,38.48,38.55,42000.0,17.6787,17.7155,17.6787,17.7109,42000.0
2006-09-13 14:35:00,38.56,38.6,38.54,38.6,40400.0,17.7155,17.7338,17.7063,17.7338,40400.0
2006-09-13 14:40:00,38.6,38.63,38.6,38.62,30200.0,17.7338,17.7476,17.7338,17.743,30200.0
2006-09-13 14:45:00,38.62,38.62,38.55,38.55,20200.0,17.743,17.743,17.7109,17.7109,20200.0
2006-09-13 14:50:00,38.55,38.62,38.55,38.62,45400.0,17.7109,17.743,17.7109,17.743,45400.0
2006-09-13 14:55:00,38.62,38.63,38.6,38.6,30200.0,17.743,17.7476,17.7338,17.7338,30200.0
2006-09-13 15:00:00,38.6,38.61,38.59,38.59,40200.0,17.7338,17.7384,17.7292,17.7292,40200.0
2006-09-13 15:05:00,38.59,38.6,38.58,38.58,24200.0,17.7292,17.7338,17.7246,17.7246,24200.0
2006-09-13 15:10:00,38.58,38.58,38.52,38.52,39600.0,17.7246,17.7246,17.6971,17.6971,39600.0
2006-09-13 15:15:00,38.52,38.56,38.52,38.56,23200.0,17.6971,17.7155,17.6971,17.7155,23200.0
2006-09-13 15:20:00,38.55,38.57,38.54,38.54,22800.0,17.7109,17.7201,17.7063,17.7063,22800.0
2006-09-13 15:25:00,38.54,38.54,38.49,38.53,43800.0,17.7063,17.7063,17.6833,17.7017,43800.0
2006-09-13 15:30:00,38.53,38.54,38.52,38.52,19800.0,17.7017,17.7063,17.6971,17.6971,19800.0
2006-09-13 15:35:00,38.52,38.54,38.47,38.48,40600.0,17.6971,17.7063,17.6741,17.6787,40600.0
2006-09-13 15:40:00,38.48,38.5,38.48,38.49,23400.0,17.6787,17.6879,17.6787,17.6833,23400.0
2006-09-13 15:45:00,38.48,38.49,38.47,38.49,40800.0,17.6787,17.6833,17.6741,17.6833,40800.0
2006-09-13 15:50:00,38.49,38.49,38.47,38.48,49400.0,17.6833,17.6833,17.6741,17.6787,49400.0
2006-09-13 15:55:00,38.48,38.51,38.47,38.51,35400.0,17.6787,17.6925,17.6741,17.6925,35400.0
2006-09-14 09:30:00,38.52,38.63,38.52,38.6,65600.0,17.6971,17.7476,17.6971,17.7338,65600.0
2006-09-14 09:35:00,38.62,38.66,38.59,38.65,43800.0,17.743,17.7614,17.7292,17.7568,43800.0
2006-09-14 09:40:00,38.65,38.65,38.56,38.59,68800.0,17.7568,17.7568,17.7155,17.7292,68800.0
2006-09-14 09:45:00,38.57,38.59,38.57,38.57,23400.0,17.7201,17.7292,17.7201,17.7201,23400.0
2006-09-14 09:50:00,38.57,38.66,38.54,38.65,23000.0,17.7201,17.7614,17.7063,17.7568,23000.0
2006-09-14 09:55:00,38.66,38.68,38.63,38.65,32600.0,17.7614,17.7706,17.7476,17.7568,32600.0
2006-09-14 10:00:00,38.65,38.65,38.61,38.63,19800.0,17.7568,17.7568,17.7384,17.7476,19800.0
2006-09-14 10:05:00,38.62,38.67,38.62,38.67,19600.0,17.743,17.766,17.743,17.766,19600.0
2006-09-14 10:10:00,38.67,38.69,38.65,38.65,23400.0,17.766,17.7752,17.7568,17.7568,23400.0
2006-09-14 10:15:00,38.66,38.66,38.64,38.64,34400.0,17.7614,17.7614,17.7522,17.7522,34400.0
2006-09-14 10:20:00,38.66,38.67,38.65,38.66,19000.0,17.7614,17.766,17.7568,17.7614,19000.0
2006-09-14 10:25:00,38.66,38.66,38.63,38.64,20800.0,17.7614,17.7614,17.7476,17.7522,20800.0
2006-09-14 10:30:00,38.65,38.66,38.62,38.66,73800.0,17.7568,17.7614,17.743,17.7614,73800.0
2006-09-14 10:35:00,38.64,38.65,38.63,38.65,45200.0,17.7522,17.7568,17.7476,17.7568,45200.0
2006-09-14 10:40:00,38.65,38.65,38.63,38.63,68000.0,17.7568,17.7568,17.7476,17.7476,68000.0
2006-09-14 10:45:00,38.63,38.63,38.6,38.62,8000.0,17.7476,17.7476,17.7338,17.743,8000.0
2006-09-14 10:50:00,38.62,38.62,38.58,38.6,39000.0,17.743,17.743,17.7246,17.7338,39000.0
2006-09-14 10:55:00,38.6,38.63,38.6,38.63,39200.0,17.7338,17.7476,17.7338,17.7476,39200.0
2006-09-14 11:00:00,38.63,38.65,38.62,38.64,45600.0,17.7476,17.7568,17.743,17.7522,45600.0
2006-09-14 11:05:00,38.65,38.67,38.64,38.66,76200.0,17.7568,17.766,17.7522,17.7614,76200.0
2006-09-14 11:10:00,38.67,38.67,38.64,38.66,71600.0,17.766,17.766,17.7522,17.7614,71600.0
2006-09-14 11:15:00,38.66,38.67,38.65,38.67,11000.0,17.7614,17.766,17.7568,17.766,11000.0
2006-09-14 11:20:00,38.65,38.66,38.65,38.65,22800.0,17.7568,17.7614,17.7568,17.7568,22800.0
2006-09-14 11:25:00,38.65,38.66,38.62,38.63,78600.0,17.7568,17.7614,17.743,17.7476,78600.0
2006-09-14 11:30:00,38.63,38.64,38.63,38.63,56600.0,17.7476,17.7522,17.7476,17.7476,56600.0
2006-09-14 11:35:00,38.63,38.64,38.6,38.63,61800.0,17.7476,17.7522,17.7338,17.7476,61800.0
2006-09-14 11:40:00,38.63,38.65,38.62,38.64,10800.0,17.7476,17.7568,17.743,17.7522,10800.0
2006-09-14 11:45:00,38.64,38.64,38.61,38.63,11000.0,17.7522,17.7522,17.7384,17.7476,11000.0
2006-09-14 11:50:00,38.63,38.63,38.62,38.63,19400.0,17.7476,17.7476,17.743,17.7476,19400.0
2006-09-14 11:55:00,38.63,38.64,38.63,38.64,8400.0,17.7476,17.7522,17.7476,17.7522,8400.0
2006-09-14 12:00:00,38.63,38.65,38.62,38.62,19800.0,17.7476,17.7568,17.743,17.743,19800.0
2006-09-14 12:05:00,38.62,38.62,38.59,38.59,6200.0,17.743,17.743,17.7292,17.7292,6200.0
2006-09-14 12:10:00,38.59,38.6,38.58,38.59,8000.0,17.7292,17.7338,17.7246,17.7292,8000.0
2006-09-14 12:15:00,38.59,38.59,38.59,38.59,22200.0,17.7292,17.7292,17.7292,17.7292,22200.0
2006-09-14 12:20:00,38.59,38.59,38.58,38.59,22400.0,17.7292,17.7292,17.7246,17.7292,22400.0
2006-09-14 12:25:00,38.59,38.59,38.55,38.55,23200.0,17.7292,17.7292,17.7109,17.7109,23200.0
2006-09-14 12:30:00,38.55,38.56,38.54,38.54,10200.0,17.7109,17.7155,17.7063,17.7063,10200.0
2006-09-14 12:35:00,38.53,38.54,38.5,38.5,7800.0,17.7017,17.7063,17.6879,17.6879,7800.0
2006-09-14 12:40:00,38.49,38.49,38.43,38.43,24000.0,17.6833,17.6833,17.6557,17.6557,24000.0
2006-09-14 12:45:00,38.44,38.44,38.42,38.44,33000.0,17.6603,17.6603,17.6511,17.6603,33000.0
2006-09-14 12:50:00,38.44,38.44,38.4,38.41,11600.0,17.6603,17.6603,17.642,17.6465,11600.0
2006-09-14 12:55:00,38.39,38.39,38.38,38.39,13800.0,17.6374,17.6374,17.6328,17.6374,13800.0
2006-09-14 13:00:00,38.38,38.4,38.38,38.39,29600.0,17.6328,17.642,17.6328,17.6374,29600.0
2006-09-14 13:05:00,38.39,38.4,38.38,38.4,10600.0,17.6374,17.642,17.6328,17.642,10600.0
2006-09-14 13:10:00,38.4,38.4,38.39,38.4,14800.0,17.642,17.642,17.6374,17.642,14800.0
2006-09-14 13:15:00,38.4,38.4,38.38,38.38,14800.0,17.642,17.642,17.6328,17.6328,14800.0
2006-09-14 13:20:00,38.39,38.41,38.38,38.41,20800.0,17.6374,17.6465,17.6328,17.6465,20800.0
2006-09-14 13:25:00,38.41,38.41,38.39,38.4,26000.0,17.6465,17.6465,17.6374,17.642,26000.0
2006-09-14 13:30:00,38.4,38.4,38.4,38.4,17800.0,17.642,17.642,17.642,17.642,17800.0
2006-09-14 13:35:00,38.4,38.4,38.38,38.38,18000.0,17.642,17.642,17.6328,17.6328,18000.0
2006-09-14 13:40:00,38.38,38.38,38.35,38.37,21000.0,17.6328,17.6328,17.619,17.6282,21000.0
2006-09-14 13:45:00,38.35,38.36,38.34,38.34,11800.0,17.619,17.6236,17.6144,17.6144,11800.0
2006-09-14 13:50:00,38.35,38.37,38.34,38.34,36600.0,17.619,17.6282,17.6144,17.6144,36600.0
2006-09-14 13:55:00,38.35,38.35,38.32,38.32,17000.0,17.619,17.619,17.6052,17.6052,17000.0
2006-09-14 14:00:00,38.32,38.33,38.27,38.27,13000.0,17.6052,17.6098,17.5822,17.5822,13000.0
2006-09-14 14:05:00,38.29,38.3,38.28,38.3,18000.0,17.5914,17.596,17.5868,17.596,18000.0
2006-09-14 14:10:00,38.3,38.3,38.28,38.29,58800.0,17.596,17.596,17.5868,17.5914,58800.0
2006-09-14 14:15:00,38.29,38.3,38.27,38.28,22800.0,17.5914,17.596,17.5822,17.5868,22800.0
2006-09-14 14:20:00,38.28,38.28,38.27,38.27,68600.0,17.5868,17.5868,17.5822,17.5822,68600.0
2006-09-14 14:25:00,38.27,38.27,38.25,38.26,20000.0,17.5822,17.5822,17.573,17.5776,20000.0
2006-09-14 14:30:00,38.26,38.27,38.25,38.26,53800.0,17.5776,17.5822,17.573,17.5776,53800.0
2006-09-14 14:35:00,38.25,38.25,38.23,38.25,73800.0,17.573,17.573,17.5639,17.573,73800.0
2006-09-14 14:40:00,38.25,38.25,38.21,38.22,30600.0,17.573,17.573,17.5547,17.5593,30600.0
2006-09-14 14:45:00,38.24,38.25,38.22,38.23,22200.0,17.5684,17.573,17.5593,17.5639,22200.0
2006-09-14 14:50:00,38.23,38.25,38.23,38.24,39600.0,17.5639,17.573,17.5639,17.5684,39600.0
2006-09-14 14:55:00,38.24,38.25,38.23,38.25,75200.0,17.5684,17.573,17.5639,17.573,75200.0
2006-09-14 15:00:00,38.25,38.25,38.21,38.21,27800.0,17.573,17.573,17.5547,17.5547,27800.0
2006-09-14 15:05:00,38.2,38.23,38.2,38.22,54200.0,17.5501,17.5639,17.5501,17.5593,54200.0
2006-09-14 15:10:00,38.23,38.23,38.18,38.2,34400.0,17.5639,17.5639,17.5409,17.5501,34400.0
2006-09-14 15:15:00,38.19,38.24,38.19,38.23,31200.0,17.5455,17.5684,17.5455,17.5639,31200.0
2006-09-14 15:20:00,38.23,38.23,38.17,38.17,61800.0,17.5639,17.5639,17.5363,17.5363,61800.0
2006-09-14 15:25:00,38.17,38.19,38.15,38.16,47200.0,17.5363,17.5455,17.5271,17.5317,47200.0
2006-09-14 15:30:00,38.15,38.18,38.15,38.18,85800.0,17.5271,17.5409,17.5271,17.5409,85800.0
2006-09-14 15:35:00,38.18,38.19,38.16,38.18,41400.0,17.5409,17.5455,17.5317,17.5409,41400.0
2006-09-14 15:40:00,38.18,38.2,38.18,38.2,40200.0,17.5409,17.5501,17.5409,17.5501,40200.0
2006-09-14 15:45:00,38.21,38.24,38.19,38.22,36600.0,17.5547,17.5684,17.5455,17.5593,36600.0
2006-09-14 15:50:00,38.24,38.31,38.23,38.31,97400.0,17.5684,17.6006,17.5639,17.6006,97400.0
2006-09-14 15:55:00,38.31,38.31,38.23,38.24,147600.0,17.6006,17.6006,17.5639,17.5684,147600.0
2006-09-15 09:35:00,38.42,38.49,38.35,38.49,559600.0,17.6511,17.6833,17.619,17.6833,559600.0
2006-09-15 09:40:00,38.49,38.49,38.43,38.43,59800.0,17.6833,17.6833,17.6557,17.6557,59800.0
2006-09-15 09:45:00,38.43,38.45,38.38,38.45,31800.0,17.6557,17.6649,17.6328,17.6649,31800.0
2006-09-15 09:50:00,38.45,38.5,38.34,38.35,75200.0,17.6649,17.6879,17.6144,17.619,75200.0
2006-09-15 09:55:00,38.35,38.35,38.15,38.19,355200.0,17.619,17.619,17.5271,17.5455,355200.0
2006-09-15 10:00:00,38.13,38.26,38.04,38.26,216000.0,17.5179,17.5776,17.4766,17.5776,216000.0
2006-09-15 10:05:00,38.25,38.26,38.2,38.24,42200.0,17.573,17.5776,17.5501,17.5684,42200.0
2006-09-15 10:10:00,38.24,38.3,38.23,38.28,135800.0,17.5684,17.596,17.5639,17.5868,135800.0
2006-09-15 10:15:00,38.28,38.28,38.21,38.23,31000.0,17.5868,17.5868,17.5547,17.5639,31000.0
2006-09-15 10:20:00,38.23,38.27,38.23,38.26,138600.0,17.5639,17.5822,17.5639,17.5776,138600.0
2006-09-15 10:25:00,38.26,38.31,38.23,38.29,179600.0,17.5776,17.6006,17.5639,17.5914,179600.0
2006-09-15 10:30:00,38.29,38.33,38.29,38.33,50200.0,17.5914,17.6098,17.5914,17.6098,50200.0
2006-09-15 10:35:00,38.33,38.43,38.28,38.43,49000.0,17.6098,17.6557,17.5868,17.6557,49000.0
2006-09-15 10:40:00,38.4,38.49,38.4,38.48,28000.0,17.642,17.6833,17.642,17.6787,28000.0
2006-09-15 10:45:00,38.49,38.49,38.46,38.46,8400.0,17.6833,17.6833,17.6695,17.6695,8400.0
2006-09-15 10:50:00,38.46,38.47,38.43,38.43,26200.0,17.6695,17.6741,17.6557,17.6557,26200.0
2006-09-15 10:55:00,38.43,38.47,38.38,38.38,21400.0,17.6557,17.6741,17.6328,17.6328,21400.0
2006-09-15 11:00:00,38.39,38.42,38.35,38.38,43800.0,17.6374,17.6511,17.619,17.6328,43800.0
2006-09-15 11:05:00,38.37,38.37,38.32,38.35,33800.0,17.6282,17.6282,17.6052,17.619,33800.0
2006-09-15 11:10:00,38.35,38.44,38.34,38.42,31000.0,17.619,17.6603,17.6144,17.6511,31000.0
2006-09-15 11:15:00,38.43,38.46,38.38,38.38,18800.0,17.6557,17.6695,17.6328,17.6328,18800.0
2006-09-15 11:20:00,38.38,38.41,38.38,38.4,9800.0,17.6328,17.6465,17.6328,17.642,9800.0
2006-09-15 11:25:00,38.4,38.4,38.37,38.38,11800.0,17.642,17.642,17.6282,17.6328,11800.0
2006-09-15 11:30:00,38.38,38.38,38.33,38.33,10400.0,17.6328,17.6328,17.6098,17.6098,10400.0
2006-09-15 11:35:00,38.33,38.33,38.29,38.3,28000.0,17.6098,17.6098,17.5914,17.596,28000.0
2006-09-15 11:40:00,38.3,38.3,38.27,38.3,27400.0,17.596,17.596,17.5822,17.596,27400.0
2006-09-15 11:45:00,38.29,38.3,38.27,38.27,18400.0,17.5914,17.596,17.5822,17.5822,18400.0
2006-09-15 11:50:00,38.27,38.32,38.27,38.32,31400.0,17.5822,17.6052,17.5822,17.6052,31400.0
2006-09-15 11:55:00,38.32,38.34,38.32,38.33,8200.0,17.6052,17.6144,17.6052,17.6098,8200.0
2006-09-15 12:00:00,38.33,38.33,38.26,38.33,54000.0,17.6098,17.6098,17.5776,17.6098,54000.0
2006-09-15 12:05:00,38.33,38.35,38.29,38.32,78600.0,17.6098,17.619,17.5914,17.6052,78600.0
2006-09-15 12:10:00,38.33,38.36,38.32,38.33,16200.0,17.6098,17.6236,17.6052,17.6098,16200.0
2006-09-15 12:15:00,38.33,38.34,38.29,38.33,28400.0,17.6098,17.6144,17.5914,17.6098,28400.0
2006-09-15 12:20:00,38.32,38.33,38.27,38.27,54600.0,17.6052,17.6098,17.5822,17.5822,54600.0
2006-09-15 12:25:00,38.3,38.31,38.29,38.3,15600.0,17.596,17.6006,17.5914,17.596,15600.0
2006-09-15 12:30:00,38.3,38.3,38.27,38.27,22800.0,17.596,17.596,17.5822,17.5822,22800.0
2006-09-15 12:35:00,38.27,38.32,38.27,38.31,36200.0,17.5822,17.6052,17.5822,17.6006,36200.0
2006-09-15 12:40:00,38.31,38.35,38.31,38.35,73200.0,17.6006,17.619,17.6006,17.619,73200.0
2006-09-15 12:45:00,38.35,38.35,38.33,38.34,44600.0,17.619,17.619,17.6098,17.6144,44600.0
2006-09-15 12:50:00,38.34,38.34,38.32,38.32,7800.0,17.6144,17.6144,17.6052,17.6052,7800.0
2006-09-15 12:55:00,38.32,38.32,38.26,38.27,19800.0,17.6052,17.6052,17.5776,17.5822,19800.0
2006-09-15 13:00:00,38.29,38.35,38.29,38.34,34000.0,17.5914,17.619,17.5914,17.6144,34000.0
2006-09-15 13:05:00,38.33,38.35,38.33,38.33,23800.0,17.6098,17.619,17.6098,17.6098,23800.0
2006-09-15 13:10:00,38.33,38.39,38.33,38.38,14600.0,17.6098,17.6374,17.6098,17.6328,14600.0
2006-09-15 13:15:00,38.38,38.4,38.38,38.39,32400.0,17.6328,17.642,17.6328,17.6374,32400.0
2006-09-15 13:20:00,38.39,38.4,38.35,38.35,13800.0,17.6374,17.642,17.619,17.619,13800.0
2006-09-15 13:25:00,38.35,38.35,38.33,38.33,15800.0,17.619,17.619,17.6098,17.6098,15800.0
2006-09-15 13:30:00,38.34,38.38,38.34,38.38,12200.0,17.6144,17.6328,17.6144,17.6328,12200.0
2006-09-15 13:35:00,38.38,38.41,38.37,38.4,24200.0,17.6328,17.6465,17.6282,17.642,24200.0
2006-09-15 13:40:00,38.41,38.44,38.4,38.42,45400.0,17.6465,17.6603,17.642,17.6511,45400.0
2006-09-15 13:45:00,38.41,38.42,38.4,38.41,9200.0,17.6465,17.6511,17.642,17.6465,9200.0
2006-09-15 13:50:00,38.4,38.42,38.38,38.4,38200.0,17.642,17.6511,17.6328,17.642,38200.0
2006-09-15 13:55:00,38.4,38.44,38.4,38.41,41000.0,17.642,17.6603,17.642,17.6465,41000.0
2006-09-15 14:00:00,38.41,38.48,38.4,38.45,40200.0,17.6465,17.6787,17.642,17.6649,40200.0
2006-09-15 14:05:00,38.45,38.49,38.44,38.49,46000.0,17.6649,17.6833,17.6603,17.6833,46000.0
2006-09-15 14:10:00,38.48,38.51,38.48,38.51,17800.0,17.6787,17.6925,17.6787,17.6925,17800.0
2006-09-15 14:15:00,38.51,38.52,38.51,38.52,17400.0,17.6925,17.6971,17.6925,17.6971,17400.0
2006-09-15 14:20:00,38.52,38.52,38.52,38.52,35000.0,17.6971,17.6971,17.6971,17.6971,35000.0
2006-09-15 14:25:00,38.52,38.52,38.52,38.52,16000.0,17.6971,17.6971,17.6971,17.6971,16000.0
2006-09-15 14:30:00,38.52,38.52,38.51,38.52,15200.0,17.6971,17.6971,17.6925,17.6971,15200.0
2006-09-15 14:35:00,38.52,38.55,38.52,38.55,38400.0,17.6971,17.7109,17.6971,17.7109,38400.0
2006-09-15 14:40:00,38.55,38.57,38.55,38.57,31200.0,17.7109,17.7201,17.7109,17.7201,31200.0
2006-09-15 14:45:00,38.56,38.56,38.54,38.56,26800.0,17.7155,17.7155,17.7063,17.7155,26800.0
2006-09-15 14:50:00,38.56,38.56,38.55,38.55,24000.0,17.7155,17.7155,17.7109,17.7109,24000.0
2006-09-15 14:55:00,38.55,38.56,38.54,38.56,29800.0,17.7109,17.7155,17.7063,17.7155,29800.0
2006-09-15 15:00:00,38.55,38.56,38.54,38.54,20000.0,17.7109,17.7155,17.7063,17.7063,20000.0
2006-09-15 15:05:00,38.54,38.55,38.52,38.55,46000.0,17.7063,17.7109,17.6971,17.7109,46000.0
2006-09-15 15:10:00,38.54,38.56,38.53,38.55,23000.0,17.7063,17.7155,17.7017,17.7109,23000.0
2006-09-15 15:15:00,38.56,38.56,38.55,38.55,25600.0,17.7155,17.7155,17.7109,17.7109,25600.0
2006-09-15 15:20:00,38.55,38.59,38.55,38.57,50200.0,17.7109,17.7292,17.7109,17.7201,50200.0
2006-09-15 15:25:00,38.57,38.59,38.56,38.58,29800.0,17.7201,17.7292,17.7155,17.7246,29800.0
2006-09-15 15:30:00,38.58,38.59,38.56,38.58,28400.0,17.7246,17.7292,17.7155,17.7246,28400.0
2006-09-15 15:35:00,38.58,38.58,38.52,38.54,40000.0,17.7246,17.7246,17.6971,17.7063,40000.0
2006-09-15 15:40:00,38.54,38.62,38.54,38.62,58400.0,17.7063,17.743,17.7063,17.743,58400.0
2006-09-15 15:45:00,38.62,38.62,38.58,38.59,91000.0,17.743,17.743,17.7246,17.7292,91000.0
2006-09-15 15:50:00,38.59,38.62,38.58,38.62,90200.0,17.7292,17.743,17.7246,17.743,90200.0
2006-09-15 15:55:00,38.61,38.62,38.54,38.56,124400.0,17.7384,17.743,17.7063,17.7155,124400.0
2006-09-18 09:30:00,38.58,38.63,38.55,38.59,30800.0,17.7246,17.7476,17.7109,17.7292,30800.0
2006-09-18 09:35:00,38.6,38.64,38.57,38.6,25200.0,17.7338,17.7522,17.7201,17.7338,25200.0
2006-09-18 09:40:00,38.6,38.6,38.46,38.46,42000.0,17.7338,17.7338,17.6695,17.6695,42000.0
2006-09-18 09:45:00,38.47,38.58,38.45,38.55,37000.0,17.6741,17.7246,17.6649,17.7109,37000.0
2006-09-18 09:50:00,38.54,38.58,38.54,38.56,15600.0,17.7063,17.7246,17.7063,17.7155,15600.0
2006-09-18 09:55:00,38.56,38.57,38.54,38.55,38200.0,17.7155,17.7201,17.7063,17.7109,38200.0
2006-09-18 10:00:00,38.55,38.6,38.52,38.57,37800.0,17.7109,17.7338,17.6971,17.7201,37800.0
2006-09-18 10:05:00,38.55,38.57,38.55,38.56,60400.0,17.7109,17.7201,17.7109,17.7155,60400.0
2006-09-18 10:10:00,38.55,38.56,38.54,38.56,26600.0,17.7109,17.7155,17.7063,17.7155,26600.0
2006-09-18 10:15:00,38.56,38.65,38.54,38.63,42800.0,17.7155,17.7568,17.7063,17.7476,42800.0
2006-09-18 10:20:00,38.63,38.63,38.59,38.62,34800.0,17.7476,17.7476,17.7292,17.743,34800.0
2006-09-18 10:25:00,38.66,38.72,38.6,38.7,63400.0,17.7614,17.789,17.7338,17.7798,63400.0
2006-09-18 10:30:00,38.71,38.71,38.63,38.66,47000.0,17.7844,17.7844,17.7476,17.7614,47000.0
2006-09-18 10:35:00,38.66,38.69,38.66,38.69,11000.0,17.7614,17.7752,17.7614,17.7752,11000.0
2006-09-18 10:40:00,38.68,38.68,38.65,38.65,16400.0,17.7706,17.7706,17.7568,17.7568,16400.0
2006-09-18 10:45:00,38.64,38.65,38.56,38.56,19000.0,17.7522,17.7568,17.7155,17.7155,19000.0
2006-09-18 10:50:00,38.58,38.58,38.53,38.54,21600.0,17.7246,17.7246,17.7017,17.7063,21600.0
2006-09-18 10:55:00,38.52,38.58,38.52,38.56,31200.0,17.6971,17.7246,17.6971,17.7155,31200.0
2006-09-18 11:00:00,38.56,38.56,38.47,38.51,80000.0,17.7155,17.7155,17.6741,17.6925,80000.0
2006-09-18 11:05:00,38.51,38.51,38.38,38.4,98800.0,17.6925,17.6925,17.6328,17.642,98800.0
2006-09-18 11:10:00,38.41,38.44,38.38,38.44,56200.0,17.6465,17.6603,17.6328,17.6603,56200.0
2006-09-18 11:15:00,38.44,38.45,38.39,38.4,17600.0,17.6603,17.6649,17.6374,17.642,17600.0
2006-09-18 11:20:00,38.4,38.41,38.35,38.35,35000.0,17.642,17.6465,17.619,17.619,35000.0
2006-09-18 11:25:00,38.36,38.41,38.35,38.41,20800.0,17.6236,17.6465,17.619,17.6465,20800.0
2006-09-18 11:30:00,38.4,38.44,38.4,38.44,24600.0,17.642,17.6603,17.642,17.6603,24600.0
2006-09-18 11:35:00,38.45,38.45,38.4,38.4,20400.0,17.6649,17.6649,17.642,17.642,20400.0
2006-09-18 11:40:00,38.4,38.4,38.35,38.35,17000.0,17.642,17.642,17.619,17.619,17000.0
2006-09-18 11:45:00,38.35,38.42,38.35,38.41,41600.0,17.619,17.6511,17.619,17.6465,41600.0
2006-09-18 11:50:00,38.41,38.43,38.41,38.41,19200.0,17.6465,17.6557,17.6465,17.6465,19200.0
2006-09-18 11:55:00,38.42,38.42,38.4,38.4,11800.0,17.6511,17.6511,17.642,17.642,11800.0
2006-09-18 12:00:00,38.41,38.41,38.4,38.41,14400.0,17.6465,17.6465,17.642,17.6465,14400.0
2006-09-18 12:05:00,38.41,38.44,38.41,38.44,22400.0,17.6465,17.6603,17.6465,17.6603,22400.0
2006-09-18 12:10:00,38.43,38.44,38.37,38.37,23400.0,17.6557,17.6603,17.6282,17.6282,23400.0
2006-09-18 12:15:00,38.38,38.38,38.35,38.37,15800.0,17.6328,17.6328,17.619,17.6282,15800.0
2006-09-18 12:20:00,38.37,38.37,38.35,38.35,18800.0,17.6282,17.6282,17.619,17.619,18800.0
2006-09-18 12:25:00,38.35,38.36,38.34,38.35,14200.0,17.619,17.6236,17.6144,17.619,14200.0
2006-09-18 12:30:00,38.35,38.4,38.35,38.38,14400.0,17.619,17.642,17.619,17.6328,14400.0
2006-09-18 12:35:00,38.38,38.4,38.37,38.37,21000.0,17.6328,17.642,17.6282,17.6282,21000.0
2006-09-18 12:40:00,38.37,38.4,38.35,38.38,29200.0,17.6282,17.642,17.619,17.6328,29200.0
2006-09-18 12:45:00,38.38,38.38,38.35,38.35,7200.0,17.6328,17.6328,17.619,17.619,7200.0
2006-09-18 12:50:00,38.35,38.35,38.33,38.33,8200.0,17.619,17.619,17.6098,17.6098,8200.0
2006-09-18 12:55:00,38.34,38.38,38.33,38.37,10800.0,17.6144,17.6328,17.6098,17.6282,10800.0
2006-09-18 13:00:00,38.37,38.37,38.35,38.35,4800.0,17.6282,17.6282,17.619,17.619,4800.0
2006-09-18 13:05:00,38.35,38.35,38.33,38.34,7200.0,17.619,17.619,17.6098,17.6144,7200.0
2006-09-18 13:10:00,38.33,38.33,38.3,38.3,13600.0,17.6098,17.6098,17.596,17.596,13600.0
2006-09-18 13:15:00,38.29,38.3,38.27,38.27,18400.0,17.5914,17.596,17.5822,17.5822,18400.0
2006-09-18 13:20:00,38.27,38.33,38.27,38.33,16000.0,17.5822,17.6098,17.5822,17.6098,16000.0
2006-09-18 13:25:00,38.33,38.38,38.33,38.35,18600.0,17.6098,17.6328,17.6098,17.619,18600.0
2006-09-18 13:30:00,38.36,38.36,38.31,38.31,11600.0,17.6236,17.6236,17.6006,17.6006,11600.0
2006-09-18 13:35:00,38.32,38.33,38.32,38.33,5000.0,17.6052,17.6098,17.6052,17.6098,5000.0
2006-09-18 13:40:00,38.33,38.33,38.27,38.29,17800.0,17.6098,17.6098,17.5822,17.5914,17800.0
2006-09-18 13:45:00,38.29,38.3,38.26,38.27,19400.0,17.5914,17.596,17.5776,17.5822,19400.0
2006-09-18 13:50:00,38.27,38.28,38.24,38.24,33000.0,17.5822,17.5868,17.5684,17.5684,33000.0
2006-09-18 13:55:00,38.24,38.24,38.2,38.21,30600.0,17.5684,17.5684,17.5501,17.5547,30600.0
2006-09-18 14:00:00,38.21,38.24,38.2,38.24,24400.0,17.5547,17.5684,17.5501,17.5684,24400.0
2006-09-18 14:05:00,38.24,38.24,38.23,38.23,15000.0,17.5684,17.5684,17.5639,17.5639,15000.0
2006-09-18 14:10:00,38.23,38.28,38.22,38.28,22800.0,17.5639,17.5868,17.5593,17.5868,22800.0
2006-09-18 14:15:00,38.27,38.28,38.26,38.27,17400.0,17.5822,17.5868,17.5776,17.5822,17400.0
2006-09-18 14:20:00,38.27,38.27,38.25,38.25,35400.0,17.5822,17.5822,17.573,17.573,35400.0
2006-09-18 14:25:00,38.25,38.27,38.25,38.25,8600.0,17.573,17.5822,17.573,17.573,8600.0
2006-09-18 14:30:00,38.25,38.26,38.25,38.25,10200.0,17.573,17.5776,17.573,17.573,10200.0
2006-09-18 14:35:00,38.25,38.26,38.25,38.26,10800.0,17.573,17.5776,17.573,17.5776,10800.0
2006-09-18 14:40:00,38.26,38.3,38.26,38.3,17400.0,17.5776,17.596,17.5776,17.596,17400.0
2006-09-18 14:45:00,38.31,38.33,38.31,38.33,26800.0,17.6006,17.6098,17.6006,17.6098,26800.0
2006-09-18 14:50:00,38.33,38.34,38.31,38.32,19800.0,17.6098,17.6144,17.6006,17.6052,19800.0
2006-09-18 14:55:00,38.32,38.33,38.3,38.31,19600.0,17.6052,17.6098,17.596,17.6006,19600.0
2006-09-18 15:00:00,38.31,38.31,38.27,38.29,30600.0,17.6006,17.6006,17.5822,17.5914,30600.0
2006-09-18 15:05:00,38.29,38.3,38.27,38.3,14600.0,17.5914,17.596,17.5822,17.596,14600.0
2006-09-18 15:10:00,38.3,38.32,38.3,38.31,21800.0,17.596,17.6052,17.596,17.6006,21800.0
2006-09-18 15:15:00,38.31,38.31,38.27,38.31,14800.0,17.6006,17.6006,17.5822,17.6006,14800.0
2006-09-18 15:20:00,38.31,38.31,38.3,38.31,32400.0,17.6006,17.6006,17.596,17.6006,32400.0
2006-09-18 15:25:00,38.31,38.35,38.31,38.34,19000.0,17.6006,17.619,17.6006,17.6144,19000.0
2006-09-18 15:30:00,38.34,38.38,38.34,38.38,57400.0,17.6144,17.6328,17.6144,17.6328,57400.0
2006-09-18 15:35:00,38.37,38.4,38.36,38.38,34800.0,17.6282,17.642,17.6236,17.6328,34800.0
2006-09-18 15:40:00,38.38,38.38,38.35,38.37,24400.0,17.6328,17.6328,17.619,17.6282,24400.0
2006-09-18 15:45:00,38.37,38.43,38.35,38.43,50800.0,17.6282,17.6557,17.619,17.6557,50800.0
2006-09-18 15:50:00,38.42,38.45,38.42,38.43,78600.0,17.6511,17.6649,17.6511,17.6557,78600.0
2006-09-18 15:55:00,38.44,38.44,38.38,38.42,50800.0,17.6603,17.6603,17.6328,17.6511,50800.0
2006-09-19 09:30:00,38.55,38.59,38.4,38.42,53000.0,17.7109,17.7292,17.642,17.6511,53000.0
2006-09-19 09:35:00,38.41,38.43,38.39,38.39,21600.0,17.6465,17.6557,17.6374,17.6374,21600.0
2006-09-19 09:40:00,38.42,38.62,38.4,38.62,50000.0,17.6511,17.743,17.642,17.743,50000.0
2006-09-19 09:45:00,38.62,38.67,38.62,38.65,29200.0,17.743,17.766,17.743,17.7568,29200.0
2006-09-19 09:50:00,38.65,38.65,38.56,38.63,14800.0,17.7568,17.7568,17.7155,17.7476,14800.0
2006-09-19 09:55:00,38.63,38.63,38.55,38.55,14800.0,17.7476,17.7476,17.7109,17.7109,14800.0
2006-09-19 10:00:00,38.54,38.55,38.51,38.55,22400.0,17.7063,17.7109,17.6925,17.7109,22400.0
2006-09-19 10:05:00,38.54,38.55,38.49,38.55,24400.0,17.7063,17.7109,17.6833,17.7109,24400.0
2006-09-19 10:10:00,38.55,38.56,38.51,38.54,26400.0,17.7109,17.7155,17.6925,17.7063,26400.0
2006-09-19 10:15:00,38.54,38.61,38.51,38.53,32200.0,17.7063,17.7384,17.6925,17.7017,32200.0
2006-09-19 10:20:00,38.54,38.55,38.5,38.52,27400.0,17.7063,17.7109,17.6879,17.6971,27400.0
2006-09-19 10:25:00,38.52,38.55,38.52,38.54,12600.0,17.6971,17.7109,17.6971,17.7063,12600.0
2006-09-19 10:30:00,38.52,38.54,38.51,38.52,7800.0,17.6971,17.7063,17.6925,17.6971,7800.0
2006-09-19 10:35:00,38.52,38.52,38.45,38.45,16800.0,17.6971,17.6971,17.6649,17.6649,16800.0
2006-09-19 10:40:00,38.46,38.5,38.45,38.49,14000.0,17.6695,17.6879,17.6649,17.6833,14000.0
2006-09-19 10:45:00,38.49,38.53,38.47,38.53,33400.0,17.6833,17.7017,17.6741,17.7017,33400.0
2006-09-19 10:50:00,38.54,38.62,38.54,38.6,26000.0,17.7063,17.743,17.7063,17.7338,26000.0
2006-09-19 10:55:00,38.61,38.62,38.6,38.62,9200.0,17.7384,17.743,17.7338,17.743,9200.0
2006-09-19 11:00:00,38.6,38.65,38.6,38.63,22800.0,17.7338,17.7568,17.7338,17.7476,22800.0
2006-09-19 11:05:00,38.63,38.66,38.63,38.64,21200.0,17.7476,17.7614,17.7476,17.7522,21200.0
2006-09-19 11:10:00,38.63,38.63,38.61,38.62,21000.0,17.7476,17.7476,17.7384,17.743,21000.0
2006-09-19 11:15:00,38.62,38.62,38.6,38.6,18400.0,17.743,17.743,17.7338,17.7338,18400.0
2006-09-19 11:20:00,38.61,38.65,38.6,38.64,40000.0,17.7384,17.7568,17.7338,17.7522,40000.0
2006-09-19 11:25:00,38.63,38.66,38.59,38.6,48000.0,17.7476,17.7614,17.7292,17.7338,48000.0
2006-09-19 11:30:00,38.63,38.63,38.61,38.61,7800.0,17.7476,17.7476,17.7384,17.7384,7800.0
2006-09-19 11:35:00,38.62,38.62,38.59,38.59,22200.0,17.743,17.743,17.7292,17.7292,22200.0
2006-09-19 11:40:00,38.6,38.6,38.59,38.6,32000.0,17.7338,17.7338,17.7292,17.7338,32000.0
2006-09-19 11:45:00,38.6,38.6,38.59,38.6,18800.0,17.7338,17.7338,17.7292,17.7338,18800.0
2006-09-19 11:50:00,38.59,38.59,38.57,38.59,28000.0,17.7292,17.7292,17.7201,17.7292,28000.0
2006-09-19 11:55:00,38.59,38.61,38.58,38.61,12200.0,17.7292,17.7384,17.7246,17.7384,12200.0
2006-09-19 12:00:00,38.61,38.63,38.58,38.63,23400.0,17.7384,17.7476,17.7246,17.7476,23400.0
2006-09-19 12:05:00,38.6,38.62,38.59,38.62,11600.0,17.7338,17.743,17.7292,17.743,11600.0
2006-09-19 12:10:00,38.62,38.63,38.61,38.62,13200.0,17.743,17.7476,17.7384,17.743,13200.0
2006-09-19 12:15:00,38.62,38.63,38.62,38.63,11400.0,17.743,17.7476,17.743,17.7476,11400.0
2006-09-19 12:20:00,38.63,38.64,38.61,38.63,7400.0,17.7476,17.7522,17.7384,17.7476,7400.0
2006-09-19 12:25:00,38.63,38.63,38.6,38.62,3200.0,17.7476,17.7476,17.7338,17.743,3200.0
2006-09-19 12:30:00,38.6,38.63,38.6,38.62,14800.0,17.7338,17.7476,17.7338,17.743,14800.0
2006-09-19 12:35:00,38.62,38.62,38.6,38.6,9400.0,17.743,17.743,17.7338,17.7338,9400.0
2006-09-19 12:40:00,38.59,38.6,38.59,38.6,22600.0,17.7292,17.7338,17.7292,17.7338,22600.0
2006-09-19 12:45:00,38.6,38.61,38.59,38.59,18800.0,17.7338,17.7384,17.7292,17.7292,18800.0
2006-09-19 12:50:00,38.59,38.59,38.58,38.59,6200.0,17.7292,17.7292,17.7246,17.7292,6200.0
2006-09-19 12:55:00,38.59,38.59,38.57,38.58,10600.0,17.7292,17.7292,17.7201,17.7246,10600.0
2006-09-19 13:00:00,38.57,38.62,38.57,38.59,20800.0,17.7201,17.743,17.7201,17.7292,20800.0
2006-09-19 13:05:00,38.6,38.6,38.59,38.6,30600.0,17.7338,17.7338,17.7292,17.7338,30600.0
2006-09-19 13:10:00,38.6,38.6,38.59,38.6,13400.0,17.7338,17.7338,17.7292,17.7338,13400.0
2006-09-19 13:15:00,38.6,38.6,38.6,38.6,30200.0,17.7338,17.7338,17.7338,17.7338,30200.0
2006-09-19 13:20:00,38.6,38.6,38.6,38.6,12600.0,17.7338,17.7338,17.7338,17.7338,12600.0
2006-09-19 13:25:00,38.6,38.61,38.6,38.6,22800.0,17.7338,17.7384,17.7338,17.7338,22800.0
2006-09-19 13:30:00,38.59,38.6,38.58,38.58,5200.0,17.7292,17.7338,17.7246,17.7246,5200.0
2006-09-19 13:35:00,38.59,38.59,38.55,38.55,18000.0,17.7292,17.7292,17.7109,17.7109,18000.0
2006-09-19 13:40:00,38.55,38.58,38.55,38.57,14200.0,17.7109,17.7246,17.7109,17.7201,14200.0
2006-09-19 13:45:00,38.58,38.59,38.58,38.59,9400.0,17.7246,17.7292,17.7246,17.7292,9400.0
2006-09-19 13:50:00,38.58,38.58,38.52,38.54,17800.0,17.7246,17.7246,17.6971,17.7063,17800.0
2006-09-19 13:55:00,38.54,38.56,38.54,38.55,4600.0,17.7063,17.7155,17.7063,17.7109,4600.0
2006-09-19 14:00:00,38.55,38.55,38.52,38.52,8600.0,17.7109,17.7109,17.6971,17.6971,8600.0
2006-09-19 14:05:00,38.51,38.55,38.51,38.54,35600.0,17.6925,17.7109,17.6925,17.7063,35600.0
2006-09-19 14:10:00,38.55,38.55,38.54,38.54,15800.0,17.7109,17.7109,17.7063,17.7063,15800.0
2006-09-19 14:15:00,38.54,38.57,38.54,38.57,21000.0,17.7063,17.7201,17.7063,17.7201,21000.0
2006-09-19 14:20:00,38.57,38.58,38.52,38.53,34200.0,17.7201,17.7246,17.6971,17.7017,34200.0
2006-09-19 14:25:00,38.53,38.54,38.52,38.52,13400.0,17.7017,17.7063,17.6971,17.6971,13400.0
2006-09-19 14:30:00,38.52,38.52,38.48,38.48,36200.0,17.6971,17.6971,17.6787,17.6787,36200.0
2006-09-19 14:35:00,38.49,38.49,38.46,38.46,14200.0,17.6833,17.6833,17.6695,17.6695,14200.0
2006-09-19 14:40:00,38.46,38.48,38.42,38.47,29200.0,17.6695,17.6787,17.6511,17.6741,29200.0
2006-09-19 14:45:00,38.48,38.48,38.42,38.43,16000.0,17.6787,17.6787,17.6511,17.6557,16000.0
2006-09-19 14:50:00,38.42,38.43,38.42,38.42,21800.0,17.6511,17.6557,17.6511,17.6511,21800.0
2006-09-19 14:55:00,38.42,38.47,38.42,38.46,29600.0,17.6511,17.6741,17.6511,17.6695,29600.0
2006-09-19 15:00:00,38.46,38.48,38.45,38.45,11800.0,17.6695,17.6787,17.6649,17.6649,11800.0
2006-09-19 15:05:00,38.46,38.49,38.46,38.48,25800.0,17.6695,17.6833,17.6695,17.6787,25800.0
2006-09-19 15:10:00,38.48,38.5,38.47,38.49,21400.0,17.6787,17.6879,17.6741,17.6833,21400.0
2006-09-19 15:15:00,38.5,38.5,38.48,38.48,13200.0,17.6879,17.6879,17.6787,17.6787,13200.0
2006-09-19 15:20:00,38.48,38.53,38.47,38.53,19200.0,17.6787,17.7017,17.6741,17.7017,19200.0
2006-09-19 15:25:00,38.52,38.55,38.52,38.54,10600.0,17.6971,17.7109,17.6971,17.7063,10600.0
2006-09-19 15:30:00,38.53,38.56,38.53,38.53,20600.0,17.7017,17.7155,17.7017,17.7017,20600.0
2006-09-19 15:35:00,38.54,38.54,38.5,38.5,5600.0,17.7063,17.7063,17.6879,17.6879,5600.0
2006-09-19 15:40:00,38.5,38.51,38.49,38.5,58800.0,17.6879,17.6925,17.6833,17.6879,58800.0
2006-09-19 15:45:00,38.5,38.54,38.5,38.53,115400.0,17.6879,17.7063,17.6879,17.7017,115400.0
2006-09-19 15:50:00,38.54,38.59,38.54,38.57,23600.0,17.7063,17.7292,17.7063,17.7201,23600.0
2006-09-19 15:55:00,38.57,38.58,38.52,38.53,13400.0,17.7201,17.7246,17.6971,17.7017,13400.0
2006-09-20 09:30:00,38.9,38.91,38.71,38.75,89600.0,17.8717,17.8763,17.7844,17.8028,89600.0
2006-09-20 09:35:00,38.73,38.75,38.68,38.68,23400.0,17.7936,17.8028,17.7706,17.7706,23400.0
2006-09-20 09:40:00,38.69,38.69,38.5,38.51,62000.0,17.7752,17.7752,17.6879,17.6925,62000.0
2006-09-20 09:45:00,38.52,38.58,38.51,38.58,127200.0,17.6971,17.7246,17.6925,17.7246,127200.0
2006-09-20 09:50:00,38.58,38.58,38.56,38.57,49200.0,17.7246,17.7246,17.7155,17.7201,49200.0
2006-09-20 09:55:00,38.57,38.57,38.53,38.54,38400.0,17.7201,17.7201,17.7017,17.7063,38400.0
2006-09-20 10:00:00,38.53,38.53,38.51,38.52,17600.0,17.7017,17.7017,17.6925,17.6971,17600.0
2006-09-20 10:05:00,38.52,38.52,38.52,38.52,29400.0,17.6971,17.6971,17.6971,17.6971,29400.0
2006-09-20 10:10:00,38.52,38.52,38.49,38.5,32400.0,17.6971,17.6971,17.6833,17.6879,32400.0
2006-09-20 10:15:00,38.5,38.5,38.46,38.47,37600.0,17.6879,17.6879,17.6695,17.6741,37600.0
2006-09-20 10:20:00,38.47,38.48,38.46,38.46,19800.0,17.6741,17.6787,17.6695,17.6695,19800.0
2006-09-20 10:25:00,38.46,38.46,38.43,38.44,42800.0,17.6695,17.6695,17.6557,17.6603,42800.0
2006-09-20 10:30:00,38.45,38.48,38.43,38.48,23200.0,17.6649,17.6787,17.6557,17.6787,23200.0
2006-09-20 10:35:00,38.46,38.47,38.45,38.46,20600.0,17.6695,17.6741,17.6649,17.6695,20600.0
2006-09-20 10:40:00,38.45,38.48,38.45,38.48,14200.0,17.6649,17.6787,17.6649,17.6787,14200.0
2006-09-20 10:45:00,38.47,38.49,38.47,38.49,15800.0,17.6741,17.6833,17.6741,17.6833,15800.0
2006-09-20 10:50:00,38.49,38.5,38.45,38.46,17600.0,17.6833,17.6879,17.6649,17.6695,17600.0
2006-09-20 10:55:00,38.49,38.49,38.46,38.48,12200.0,17.6833,17.6833,17.6695,17.6787,12200.0
2006-09-20 11:00:00,38.48,38.49,38.47,38.49,17600.0,17.6787,17.6833,17.6741,17.6833,17600.0
2006-09-20 11:05:00,38.49,38.52,38.48,38.51,41600.0,17.6833,17.6971,17.6787,17.6925,41600.0
2006-09-20 11:10:00,38.52,38.52,38.5,38.51,17400.0,17.6971,17.6971,17.6879,17.6925,17400.0
2006-09-20 11:15:00,38.51,38.52,38.5,38.51,8400.0,17.6925,17.6971,17.6879,17.6925,8400.0
2006-09-20 11:20:00,38.5,38.51,38.49,38.51,28200.0,17.6879,17.6925,17.6833,17.6925,28200.0
2006-09-20 11:25:00,38.52,38.52,38.51,38.52,8400.0,17.6971,17.6971,17.6925,17.6971,8400.0
2006-09-20 11:30:00,38.52,38.52,38.5,38.51,14200.0,17.6971,17.6971,17.6879,17.6925,14200.0
2006-09-20 11:35:00,38.51,38.52,38.51,38.52,14600.0,17.6925,17.6971,17.6925,17.6971,14600.0
2006-09-20 11:40:00,38.52,38.52,38.51,38.52,28200.0,17.6971,17.6971,17.6925,17.6971,28200.0
2006-09-20 11:45:00,38.52,38.54,38.52,38.53,5400.0,17.6971,17.7063,17.6971,17.7017,5400.0
2006-09-20 11:50:00,38.53,38.54,38.52,38.53,10000.0,17.7017,17.7063,17.6971,17.7017,10000.0
2006-09-20 11:55:00,38.52,38.54,38.52,38.54,7400.0,17.6971,17.7063,17.6971,17.7063,7400.0
2006-09-20 12:00:00,38.53,38.54,38.52,38.52,22400.0,17.7017,17.7063,17.6971,17.6971,22400.0
2006-09-20 12:05:00,38.52,38.54,38.52,38.53,25000.0,17.6971,17.7063,17.6971,17.7017,25000.0
2006-09-20 12:10:00,38.52,38.55,38.52,38.54,141200.0,17.6971,17.7109,17.6971,17.7063,141200.0
2006-09-20 12:15:00,38.55,38.55,38.54,38.55,21000.0,17.7109,17.7109,17.7063,17.7109,21000.0
2006-09-20 12:20:00,38.55,38.55,38.52,38.52,41400.0,17.7109,17.7109,17.6971,17.6971,41400.0
2006-09-20 12:25:00,38.52,38.54,38.52,38.53,3000.0,17.6971,17.7063,17.6971,17.7017,3000.0
2006-09-20 12:30:00,38.54,38.56,38.52,38.55,7600.0,17.7063,17.7155,17.6971,17.7109,7600.0
2006-09-20 12:35:00,38.54,38.55,38.54,38.55,7000.0,17.7063,17.7109,17.7063,17.7109,7000.0
2006-09-20 12:40:00,38.55,38.57,38.54,38.57,12600.0,17.7109,17.7201,17.7063,17.7201,12600.0
2006-09-20 12:45:00,38.57,38.57,38.57,38.57,4400.0,17.7201,17.7201,17.7201,17.7201,4400.0
2006-09-20 12:50:00,38.57,38.58,38.56,38.58,4800.0,17.7201,17.7246,17.7155,17.7246,4800.0
2006-09-20 12:55:00,38.58,38.59,38.57,38.59,7200.0,17.7246,17.7292,17.7201,17.7292,7200.0
2006-09-20 13:00:00,38.58,38.62,38.58,38.62,6400.0,17.7246,17.743,17.7246,17.743,6400.0
2006-09-20 13:05:00,38.62,38.62,38.59,38.59,11800.0,17.743,17.743,17.7292,17.7292,11800.0
2006-09-20 13:10:00,38.6,38.65,38.6,38.65,7800.0,17.7338,17.7568,17.7338,17.7568,7800.0
2006-09-20 13:15:00,38.65,38.65,38.63,38.65,16800.0,17.7568,17.7568,17.7476,17.7568,16800.0
2006-09-20 13:20:00,38.65,38.68,38.64,38.67,16800.0,17.7568,17.7706,17.7522,17.766,16800.0
2006-09-20 13:25:00,38.67,38.67,38.65,38.66,9000.0,17.766,17.766,17.7568,17.7614,9000.0
2006-09-20 13:30:00,38.66,38.68,38.63,38.63,49200.0,17.7614,17.7706,17.7476,17.7476,49200.0
2006-09-20 13:35:00,38.63,38.68,38.63,38.67,27200.0,17.7476,17.7706,17.7476,17.766,27200.0
2006-09-20 13:40:00,38.67,38.67,38.65,38.66,12800.0,17.766,17.766,17.7568,17.7614,12800.0
2006-09-20 13:45:00,38.66,38.66,38.65,38.66,7800.0,17.7614,17.7614,17.7568,17.7614,7800.0
2006-09-20 13:50:00,38.66,38.66,38.65,38.65,50200.0,17.7614,17.7614,17.7568,17.7568,50200.0
2006-09-20 13:55:00,38.65,38.67,38.65,38.65,10200.0,17.7568,17.766,17.7568,17.7568,10200.0
2006-09-20 14:00:00,38.66,38.67,38.63,38.65,34600.0,17.7614,17.766,17.7476,17.7568,34600.0
2006-09-20 14:05:00,38.65,38.67,38.58,38.63,22800.0,17.7568,17.766,17.7246,17.7476,22800.0
2006-09-20 14:10:00,38.63,38.65,38.61,38.62,15800.0,17.7476,17.7568,17.7384,17.743,15800.0
2006-09-20 14:15:00,38.62,38.68,38.61,38.66,62400.0,17.743,17.7706,17.7384,17.7614,62400.0
2006-09-20 14:20:00,38.66,38.72,38.62,38.64,45400.0,17.7614,17.789,17.743,17.7522,45400.0
2006-09-20 14:25:00,38.66,38.66,38.59,38.6,41400.0,17.7614,17.7614,17.7292,17.7338,41400.0
2006-09-20 14:30:00,38.58,38.66,38.58,38.65,36600.0,17.7246,17.7614,17.7246,17.7568,36600.0
2006-09-20 14:35:00,38.66,38.66,38.58,38.59,15400.0,17.7614,17.7614,17.7246,17.7292,15400.0
2006-09-20 14:40:00,38.58,38.62,38.58,38.62,21400.0,17.7246,17.743,17.7246,17.743,21400.0
2006-09-20 14:45:00,38.6,38.6,38.55,38.56,16600.0,17.7338,17.7338,17.7109,17.7155,16600.0
2006-09-20 14:50:00,38.55,38.56,38.49,38.49,22600.0,17.7109,17.7155,17.6833,17.6833,22600.0
2006-09-20 14:55:00,38.49,38.52,38.49,38.52,27600.0,17.6833,17.6971,17.6833,17.6971,27600.0
2006-09-20 15:00:00,38.52,38.52,38.49,38.52,49000.0,17.6971,17.6971,17.6833,17.6971,49000.0
2006-09-20 15:05:00,38.52,38.54,38.47,38.48,25400.0,17.6971,17.7063,17.6741,17.6787,25400.0
2006-09-20 15:10:00,38.48,38.48,38.46,38.47,26800.0,17.6787,17.6787,17.6695,17.6741,26800.0
2006-09-20 15:15:00,38.47,38.47,38.45,38.45,36400.0,17.6741,17.6741,17.6649,17.6649,36400.0
2006-09-20 15:20:00,38.45,38.45,38.43,38.43,35000.0,17.6649,17.6649,17.6557,17.6557,35000.0
2006-09-20 15:25:00,38.43,38.43,38.38,38.42,57000.0,17.6557,17.6557,17.6328,17.6511,57000.0
2006-09-20 15:30:00,38.42,38.45,38.41,38.42,39600.0,17.6511,17.6649,17.6465,17.6511,39600.0
2006-09-20 15:35:00,38.42,38.42,38.38,38.4,33600.0,17.6511,17.6511,17.6328,17.642,33600.0
2006-09-20 15:40:00,38.4,38.41,38.37,38.37,26600.0,17.642,17.6465,17.6282,17.6282,26600.0
2006-09-20 15:45:00,38.37,38.37,38.35,38.35,29600.0,17.6282,17.6282,17.619,17.619,29600.0
2006-09-20 15:50:00,38.35,38.35,38.33,38.33,29200.0,17.619,17.619,17.6098,17.6098,29200.0
2006-09-20 15:55:00,38.33,38.35,38.32,38.33,62200.0,17.6098,17.619,17.6052,17.6098,62200.0
2006-09-21 09:30:00,38.51,38.54,38.4,38.4,46400.0,17.6925,17.7063,17.642,17.642,46400.0
2006-09-21 09:35:00,38.4,38.4,38.35,38.36,5600.0,17.642,17.642,17.619,17.6236,5600.0
2006-09-21 09:40:00,38.36,38.36,38.29,38.32,11400.0,17.6236,17.6236,17.5914,17.6052,11400.0
2006-09-21 09:45:00,38.32,38.32,38.24,38.26,23200.0,17.6052,17.6052,17.5684,17.5776,23200.0
2006-09-21 09:50:00,38.27,38.46,38.27,38.42,30600.0,17.5822,17.6695,17.5822,17.6511,30600.0
2006-09-21 09:55:00,38.43,38.45,38.39,38.45,13800.0,17.6557,17.6649,17.6374,17.6649,13800.0
2006-09-21 10:00:00,38.45,38.5,38.45,38.45,31000.0,17.6649,17.6879,17.6649,17.6649,31000.0
2006-09-21 10:05:00,38.45,38.47,38.39,38.4,56000.0,17.6649,17.6741,17.6374,17.642,56000.0
2006-09-21 10:10:00,38.41,38.41,38.35,38.37,35200.0,17.6465,17.6465,17.619,17.6282,35200.0
2006-09-21 10:15:00,38.37,38.38,38.34,38.38,17600.0,17.6282,17.6328,17.6144,17.6328,17600.0
2006-09-21 10:20:00,38.39,38.41,38.38,38.41,42000.0,17.6374,17.6465,17.6328,17.6465,42000.0
2006-09-21 10:25:00,38.41,38.46,38.41,38.45,35000.0,17.6465,17.6695,17.6465,17.6649,35000.0
2006-09-21 10:30:00,38.45,38.47,38.45,38.46,17200.0,17.6649,17.6741,17.6649,17.6695,17200.0
2006-09-21 10:35:00,38.45,38.51,38.45,38.49,24000.0,17.6649,17.6925,17.6649,17.6833,24000.0
2006-09-21 10:40:00,38.49,38.62,38.49,38.62,40400.0,17.6833,17.743,17.6833,17.743,40400.0
2006-09-21 10:45:00,38.62,38.67,38.62,38.65,84200.0,17.743,17.766,17.743,17.7568,84200.0
2006-09-21 10:50:00,38.65,38.66,38.61,38.64,42600.0,17.7568,17.7614,17.7384,17.7522,42600.0
2006-09-21 10:55:00,38.64,38.64,38.61,38.62,49800.0,17.7522,17.7522,17.7384,17.743,49800.0
2006-09-21 11:00:00,38.61,38.62,38.57,38.59,109200.0,17.7384,17.743,17.7201,17.7292,109200.0
2006-09-21 11:05:00,38.61,38.61,38.58,38.59,36200.0,17.7384,17.7384,17.7246,17.7292,36200.0
2006-09-21 11:10:00,38.59,38.6,38.54,38.54,28800.0,17.7292,17.7338,17.7063,17.7063,28800.0
2006-09-21 11:15:00,38.57,38.6,38.55,38.59,21200.0,17.7201,17.7338,17.7109,17.7292,21200.0
2006-09-21 11:20:00,38.6,38.6,38.57,38.58,28200.0,17.7338,17.7338,17.7201,17.7246,28200.0
2006-09-21 11:25:00,38.58,38.6,38.56,38.56,12200.0,17.7246,17.7338,17.7155,17.7155,12200.0
2006-09-21 11:30:00,38.56,38.6,38.55,38.6,47400.0,17.7155,17.7338,17.7109,17.7338,47400.0
2006-09-21 11:35:00,38.6,38.6,38.58,38.6,22400.0,17.7338,17.7338,17.7246,17.7338,22400.0
2006-09-21 11:40:00,38.6,38.6,38.57,38.57,15200.0,17.7338,17.7338,17.7201,17.7201,15200.0
2006-09-21 11:45:00,38.57,38.58,38.55,38.57,9600.0,17.7201,17.7246,17.7109,17.7201,9600.0
2006-09-21 11:50:00,38.57,38.6,38.57,38.59,18400.0,17.7201,17.7338,17.7201,17.7292,18400.0
2006-09-21 11:55:00,38.59,38.6,38.58,38.59,8800.0,17.7292,17.7338,17.7246,17.7292,8800.0
2006-09-21 12:00:00,38.59,38.59,38.55,38.58,43400.0,17.7292,17.7292,17.7109,17.7246,43400.0
2006-09-21 12:05:00,38.55,38.59,38.51,38.59,22400.0,17.7109,17.7292,17.6925,17.7292,22400.0
2006-09-21 12:10:00,38.58,38.58,38.52,38.52,21400.0,17.7246,17.7246,17.6971,17.6971,21400.0
2006-09-21 12:15:00,38.52,38.6,38.52,38.57,39000.0,17.6971,17.7338,17.6971,17.7201,39000.0
2006-09-21 12:20:00,38.56,38.58,38.53,38.57,23600.0,17.7155,17.7246,17.7017,17.7201,23600.0
2006-09-21 12:25:00,38.58,38.58,38.55,38.58,15800.0,17.7246,17.7246,17.7109,17.7246,15800.0
2006-09-21 12:30:00,38.59,38.6,38.58,38.59,16200.0,17.7292,17.7338,17.7246,17.7292,16200.0
2006-09-21 12:35:00,38.59,38.59,38.57,38.58,8800.0,17.7292,17.7292,17.7201,17.7246,8800.0
2006-09-21 12:40:00,38.58,38.59,38.49,38.49,40600.0,17.7246,17.7292,17.6833,17.6833,40600.0
2006-09-21 12:45:00,38.49,38.55,38.48,38.52,70800.0,17.6833,17.7109,17.6787,17.6971,70800.0
2006-09-21 12:50:00,38.52,38.52,38.48,38.49,14400.0,17.6971,17.6971,17.6787,17.6833,14400.0
2006-09-21 12:55:00,38.48,38.48,38.45,38.46,10400.0,17.6787,17.6787,17.6649,17.6695,10400.0
2006-09-21 13:00:00,38.47,38.52,38.47,38.51,16400.0,17.6741,17.6971,17.6741,17.6925,16400.0
2006-09-21 13:05:00,38.48,38.51,38.46,38.51,16000.0,17.6787,17.6925,17.6695,17.6925,16000.0
2006-09-21 13:10:00,38.51,38.56,38.51,38.56,12200.0,17.6925,17.7155,17.6925,17.7155,12200.0
2006-09-21 13:15:00,38.52,38.55,38.52,38.55,4800.0,17.6971,17.7109,17.6971,17.7109,4800.0
2006-09-21 13:20:00,38.56,38.57,38.52,38.57,11000.0,17.7155,17.7201,17.6971,17.7201,11000.0
2006-09-21 13:25:00,38.57,38.57,38.54,38.54,4800.0,17.7201,17.7201,17.7063,17.7063,4800.0
2006-09-21 13:30:00,38.54,38.58,38.54,38.58,6800.0,17.7063,17.7246,17.7063,17.7246,6800.0
2006-09-21 13:35:00,38.57,38.58,38.56,38.56,8000.0,17.7201,17.7246,17.7155,17.7155,8000.0
2006-09-21 13:40:00,38.57,38.58,38.55,38.57,21600.0,17.7201,17.7246,17.7109,17.7201,21600.0
2006-09-21 13:45:00,38.57,38.6,38.57,38.59,3800.0,17.7201,17.7338,17.7201,17.7292,3800.0
2006-09-21 13:50:00,38.6,38.6,38.58,38.59,10600.0,17.7338,17.7338,17.7246,17.7292,10600.0
2006-09-21 13:55:00,38.59,38.6,38.57,38.6,13800.0,17.7292,17.7338,17.7201,17.7338,13800.0
2006-09-21 14:00:00,38.6,38.6,38.58,38.59,24400.0,17.7338,17.7338,17.7246,17.7292,24400.0
2006-09-21 14:05:00,38.59,38.6,38.58,38.58,71400.0,17.7292,17.7338,17.7246,17.7246,71400.0
2006-09-21 14:10:00,38.6,38.6,38.6,38.6,10600.0,17.7338,17.7338,17.7338,17.7338,10600.0
2006-09-21 14:15:00,38.6,38.6,38.58,38.6,18600.0,17.7338,17.7338,17.7246,17.7338,18600.0
2006-09-21 14:20:00,38.6,38.6,38.57,38.57,7800.0,17.7338,17.7338,17.7201,17.7201,7800.0
2006-09-21 14:25:00,38.57,38.58,38.56,38.57,19000.0,17.7201,17.7246,17.7155,17.7201,19000.0
2006-09-21 14:30:00,38.57,38.58,38.56,38.58,6400.0,17.7201,17.7246,17.7155,17.7246,6400.0
2006-09-21 14:35:00,38.59,38.6,38.57,38.6,14800.0,17.7292,17.7338,17.7201,17.7338,14800.0
2006-09-21 14:40:00,38.59,38.59,38.54,38.54,18000.0,17.7292,17.7292,17.7063,17.7063,18000.0
2006-09-21 14:45:00,38.54,38.59,38.54,38.58,12400.0,17.7063,17.7292,17.7063,17.7246,12400.0
2006-09-21 14:50:00,38.58,38.6,38.58,38.6,15600.0,17.7246,17.7338,17.7246,17.7338,15600.0
2006-09-21 14:55:00,38.59,38.6,38.58,38.58,12200.0,17.7292,17.7338,17.7246,17.7246,12200.0
2006-09-21 15:00:00,38.58,38.61,38.58,38.58,20200.0,17.7246,17.7384,17.7246,17.7246,20200.0
2006-09-21 15:05:00,38.58,38.6,38.58,38.58,17200.0,17.7246,17.7338,17.7246,17.7246,17200.0
2006-09-21 15:10:00,38.59,38.59,38.56,38.56,16000.0,17.7292,17.7292,17.7155,17.7155,16000.0
2006-09-21 15:15:00,38.55,38.56,38.51,38.51,9800.0,17.7109,17.7155,17.6925,17.6925,9800.0
2006-09-21 15:20:00,38.51,38.52,38.49,38.5,11200.0,17.6925,17.6971,17.6833,17.6879,11200.0
2006-09-21 15:25:00,38.49,38.52,38.49,38.51,14800.0,17.6833,17.6971,17.6833,17.6925,14800.0
2006-09-21 15:30:00,38.51,38.52,38.46,38.49,28800.0,17.6925,17.6971,17.6695,17.6833,28800.0
2006-09-21 15:35:00,38.5,38.52,38.48,38.52,20400.0,17.6879,17.6971,17.6787,17.6971,20400.0
2006-09-21 15:40:00,38.52,38.52,38.48,38.49,14200.0,17.6971,17.6971,17.6787,17.6833,14200.0
2006-09-21 15:45:00,38.48,38.52,38.47,38.47,25800.0,17.6787,17.6971,17.6741,17.6741,25800.0
2006-09-21 15:50:00,38.47,38.57,38.47,38.55,36400.0,17.6741,17.7201,17.6741,17.7109,36400.0
2006-09-21 15:55:00,38.55,38.56,38.54,38.55,22000.0,17.7109,17.7155,17.7063,17.7109,22000.0
2006-09-22 09:30:00,38.54,38.54,38.44,38.49,38600.0,17.7063,17.7063,17.6603,17.6833,38600.0
2006-09-22 09:35:00,38.49,38.49,38.46,38.47,30400.0,17.6833,17.6833,17.6695,17.6741,30400.0
2006-09-22 09:40:00,38.45,38.54,38.44,38.5,34000.0,17.6649,17.7063,17.6603,17.6879,34000.0
2006-09-22 09:45:00,38.5,38.5,38.42,38.42,7800.0,17.6879,17.6879,17.6511,17.6511,7800.0
2006-09-22 09:50:00,38.43,38.47,38.42,38.46,28800.0,17.6557,17.6741,17.6511,17.6695,28800.0
2006-09-22 09:55:00,38.46,38.46,38.44,38.45,27600.0,17.6695,17.6695,17.6603,17.6649,27600.0
2006-09-22 10:00:00,38.45,38.46,38.45,38.46,25600.0,17.6649,17.6695,17.6649,17.6695,25600.0
2006-09-22 10:05:00,38.46,38.48,38.46,38.48,58200.0,17.6695,17.6787,17.6695,17.6787,58200.0
2006-09-22 10:10:00,38.46,38.47,38.4,38.4,15600.0,17.6695,17.6741,17.642,17.642,15600.0
2006-09-22 10:15:00,38.4,38.43,38.4,38.4,11600.0,17.642,17.6557,17.642,17.642,11600.0
2006-09-22 10:20:00,38.42,38.43,38.38,38.39,11800.0,17.6511,17.6557,17.6328,17.6374,11800.0
2006-09-22 10:25:00,38.38,38.39,38.35,38.38,11800.0,17.6328,17.6374,17.619,17.6328,11800.0
2006-09-22 10:30:00,38.38,38.45,38.38,38.43,25400.0,17.6328,17.6649,17.6328,17.6557,25400.0
2006-09-22 10:35:00,38.4,38.41,38.38,38.38,18600.0,17.642,17.6465,17.6328,17.6328,18600.0
2006-09-22 10:40:00,38.38,38.38,38.38,38.38,17800.0,17.6328,17.6328,17.6328,17.6328,17800.0
2006-09-22 10:45:00,38.38,38.38,38.38,38.38,20800.0,17.6328,17.6328,17.6328,17.6328,20800.0
2006-09-22 10:50:00,38.37,38.37,38.33,38.34,26400.0,17.6282,17.6282,17.6098,17.6144,26400.0
2006-09-22 10:55:00,38.33,38.34,38.33,38.33,6400.0,17.6098,17.6144,17.6098,17.6098,6400.0
2006-09-22 11:00:00,38.33,38.35,38.33,38.34,28000.0,17.6098,17.619,17.6098,17.6144,28000.0
2006-09-22 11:05:00,38.34,38.34,38.29,38.3,20400.0,17.6144,17.6144,17.5914,17.596,20400.0
2006-09-22 11:10:00,38.29,38.34,38.29,38.32,22200.0,17.5914,17.6144,17.5914,17.6052,22200.0
2006-09-22 11:15:00,38.31,38.32,38.31,38.32,18800.0,17.6006,17.6052,17.6006,17.6052,18800.0
2006-09-22 11:20:00,38.32,38.38,38.32,38.36,33600.0,17.6052,17.6328,17.6052,17.6236,33600.0
2006-09-22 11:25:00,38.35,38.36,38.32,38.33,36600.0,17.619,17.6236,17.6052,17.6098,36600.0
2006-09-22 11:30:00,38.33,38.35,38.32,38.33,11000.0,17.6098,17.619,17.6052,17.6098,11000.0
2006-09-22 11:35:00,38.33,38.34,38.31,38.32,13800.0,17.6098,17.6144,17.6006,17.6052,13800.0
2006-09-22 11:40:00,38.33,38.34,38.3,38.31,23800.0,17.6098,17.6144,17.596,17.6006,23800.0
2006-09-22 11:45:00,38.3,38.35,38.26,38.29,61200.0,17.596,17.619,17.5776,17.5914,61200.0
2006-09-22 11:50:00,38.29,38.35,38.29,38.32,18600.0,17.5914,17.619,17.5914,17.6052,18600.0
2006-09-22 11:55:00,38.31,38.31,38.27,38.27,18200.0,17.6006,17.6006,17.5822,17.5822,18200.0
2006-09-22 12:00:00,38.27,38.31,38.27,38.27,18400.0,17.5822,17.6006,17.5822,17.5822,18400.0
2006-09-22 12:05:00,38.27,38.29,38.27,38.27,6800.0,17.5822,17.5914,17.5822,17.5822,6800.0
2006-09-22 12:10:00,38.28,38.3,38.27,38.29,13000.0,17.5868,17.596,17.5822,17.5914,13000.0
2006-09-22 12:15:00,38.29,38.3,38.29,38.3,3400.0,17.5914,17.596,17.5914,17.596,3400.0
2006-09-22 12:20:00,38.3,38.33,38.3,38.32,9200.0,17.596,17.6098,17.596,17.6052,9200.0
2006-09-22 12:25:00,38.31,38.32,38.31,38.31,4200.0,17.6006,17.6052,17.6006,17.6006,4200.0
2006-09-22 12:30:00,38.31,38.32,38.29,38.29,5200.0,17.6006,17.6052,17.5914,17.5914,5200.0
2006-09-22 12:35:00,38.29,38.29,38.28,38.28,7000.0,17.5914,17.5914,17.5868,17.5868,7000.0
2006-09-22 12:40:00,38.29,38.29,38.27,38.27,17400.0,17.5914,17.5914,17.5822,17.5822,17400.0
2006-09-22 12:45:00,38.27,38.27,38.24,38.24,18600.0,17.5822,17.5822,17.5684,17.5684,18600.0
2006-09-22 12:50:00,38.24,38.24,38.23,38.24,26200.0,17.5684,17.5684,17.5639,17.5684,26200.0
2006-09-22 12:55:00,38.24,38.24,38.21,38.22,10000.0,17.5684,17.5684,17.5547,17.5593,10000.0
2006-09-22 13:00:00,38.21,38.22,38.21,38.22,7000.0,17.5547,17.5593,17.5547,17.5593,7000.0
2006-09-22 13:05:00,38.21,38.21,38.18,38.2,18800.0,17.5547,17.5547,17.5409,17.5501,18800.0
2006-09-22 13:10:00,38.2,38.2,38.17,38.18,11400.0,17.5501,17.5501,17.5363,17.5409,11400.0
2006-09-22 13:15:00,38.18,38.22,38.18,38.21,17800.0,17.5409,17.5593,17.5409,17.5547,17800.0
2006-09-22 13:20:00,38.22,38.22,38.19,38.19,7400.0,17.5593,17.5593,17.5455,17.5455,7400.0
2006-09-22 13:25:00,38.19,38.2,38.18,38.19,3400.0,17.5455,17.5501,17.5409,17.5455,3400.0
2006-09-22 13:30:00,38.19,38.21,38.19,38.2,7600.0,17.5455,17.5547,17.5455,17.5501,7600.0
2006-09-22 13:35:00,38.18,38.23,38.18,38.22,24000.0,17.5409,17.5639,17.5409,17.5593,24000.0
2006-09-22 13:40:00,38.22,38.24,38.21,38.21,15400.0,17.5593,17.5684,17.5547,17.5547,15400.0
2006-09-22 13:45:00,38.21,38.21,38.19,38.19,11400.0,17.5547,17.5547,17.5455,17.5455,11400.0
2006-09-22 13:50:00,38.19,38.19,38.17,38.18,10400.0,17.5455,17.5455,17.5363,17.5409,10400.0
2006-09-22 13:55:00,38.18,38.18,38.17,38.17,84800.0,17.5409,17.5409,17.5363,17.5363,84800.0
2006-09-22 14:00:00,38.18,38.18,38.16,38.16,13800.0,17.5409,17.5409,17.5317,17.5317,13800.0
2006-09-22 14:05:00,38.16,38.17,38.15,38.16,18000.0,17.5317,17.5363,17.5271,17.5317,18000.0
2006-09-22 14:10:00,38.16,38.16,38.15,38.15,22800.0,17.5317,17.5317,17.5271,17.5271,22800.0
2006-09-22 14:15:00,38.16,38.17,38.15,38.16,11800.0,17.5317,17.5363,17.5271,17.5317,11800.0
2006-09-22 14:20:00,38.17,38.24,38.16,38.22,42400.0,17.5363,17.5684,17.5317,17.5593,42400.0
2006-09-22 14:25:00,38.22,38.23,38.21,38.23,14800.0,17.5593,17.5639,17.5547,17.5639,14800.0
2006-09-22 14:30:00,38.22,38.23,38.18,38.18,3800.0,17.5593,17.5639,17.5409,17.5409,3800.0
2006-09-22 14:35:00,38.19,38.19,38.16,38.18,10000.0,17.5455,17.5455,17.5317,17.5409,10000.0
2006-09-22 14:40:00,38.16,38.18,38.12,38.13,14200.0,17.5317,17.5409,17.5133,17.5179,14200.0
2006-09-22 14:45:00,38.13,38.14,38.1,38.11,35600.0,17.5179,17.5225,17.5041,17.5087,35600.0
2006-09-22 14:50:00,38.11,38.13,38.1,38.12,55600.0,17.5087,17.5179,17.5041,17.5133,55600.0
2006-09-22 14:55:00,38.11,38.16,38.11,38.15,33000.0,17.5087,17.5317,17.5087,17.5271,33000.0
2006-09-22 15:00:00,38.15,38.17,38.15,38.17,20800.0,17.5271,17.5363,17.5271,17.5363,20800.0
2006-09-22 15:05:00,38.17,38.21,38.17,38.2,53400.0,17.5363,17.5547,17.5363,17.5501,53400.0
2006-09-22 15:10:00,38.2,38.2,38.17,38.17,16800.0,17.5501,17.5501,17.5363,17.5363,16800.0
2006-09-22 15:15:00,38.17,38.22,38.17,38.22,47000.0,17.5363,17.5593,17.5363,17.5593,47000.0
2006-09-22 15:20:00,38.21,38.22,38.18,38.19,24000.0,17.5547,17.5593,17.5409,17.5455,24000.0
2006-09-22 15:25:00,38.2,38.2,38.16,38.16,10000.0,17.5501,17.5501,17.5317,17.5317,10000.0
2006-09-22 15:30:00,38.15,38.2,38.15,38.19,31800.0,17.5271,17.5501,17.5271,17.5455,31800.0
2006-09-22 15:35:00,38.18,38.19,38.17,38.17,28400.0,17.5409,17.5455,17.5363,17.5363,28400.0
2006-09-22 15:40:00,38.17,38.18,38.14,38.14,36400.0,17.5363,17.5409,17.5225,17.5225,36400.0
2006-09-22 15:45:00,38.13,38.15,38.13,38.15,41800.0,17.5179,17.5271,17.5179,17.5271,41800.0
2006-09-22 15:50:00,38.15,38.15,38.13,38.13,43000.0,17.5271,17.5271,17.5179,17.5179,43000.0
2006-09-22 15:55:00,38.13,38.15,38.12,38.13,207400.0,17.5179,17.5271,17.5133,17.5179,207400.0
2006-09-25 09:30:00,38.37,38.37,38.31,38.35,36600.0,17.6282,17.6282,17.6006,17.619,36600.0
2006-09-25 09:35:00,38.35,38.35,38.25,38.26,20600.0,17.619,17.619,17.573,17.5776,20600.0
2006-09-25 09:40:00,38.26,38.26,38.15,38.18,25800.0,17.5776,17.5776,17.5271,17.5409,25800.0
2006-09-25 09:45:00,38.2,38.28,38.15,38.17,42000.0,17.5501,17.5868,17.5271,17.5363,42000.0
2006-09-25 09:50:00,38.16,38.23,38.08,38.23,64400.0,17.5317,17.5639,17.4949,17.5639,64400.0
2006-09-25 09:55:00,38.24,38.3,38.19,38.22,60400.0,17.5684,17.596,17.5455,17.5593,60400.0
2006-09-25 10:00:00,38.22,38.25,38.15,38.18,86800.0,17.5593,17.573,17.5271,17.5409,86800.0
2006-09-25 10:05:00,38.18,38.19,38.15,38.15,44600.0,17.5409,17.5455,17.5271,17.5271,44600.0
2006-09-25 10:10:00,38.15,38.16,38.08,38.12,28200.0,17.5271,17.5317,17.4949,17.5133,28200.0
2006-09-25 10:15:00,38.14,38.16,38.12,38.14,34200.0,17.5225,17.5317,17.5133,17.5225,34200.0
2006-09-25 10:20:00,38.13,38.19,38.1,38.18,64600.0,17.5179,17.5455,17.5041,17.5409,64600.0
2006-09-25 10:25:00,38.18,38.23,38.13,38.22,49800.0,17.5409,17.5639,17.5179,17.5593,49800.0
2006-09-25 10:30:00,38.24,38.24,38.16,38.16,22000.0,17.5684,17.5684,17.5317,17.5317,22000.0
2006-09-25 10:35:00,38.16,38.17,38.1,38.11,72000.0,17.5317,17.5363,17.5041,17.5087,72000.0
2006-09-25 10:40:00,38.11,38.13,38.07,38.1,68200.0,17.5087,17.5179,17.4903,17.5041,68200.0
2006-09-25 10:45:00,38.1,38.12,38.07,38.08,23600.0,17.5041,17.5133,17.4903,17.4949,23600.0
2006-09-25 10:50:00,38.08,38.11,38.08,38.09,31600.0,17.4949,17.5087,17.4949,17.4995,31600.0
2006-09-25 10:55:00,38.1,38.12,38.08,38.08,31400.0,17.5041,17.5133,17.4949,17.4949,31400.0
2006-09-25 11:00:00,38.1,38.1,38.08,38.1,26000.0,17.5041,17.5041,17.4949,17.5041,26000.0
2006-09-25 11:05:00,38.1,38.1,38.06,38.08,81000.0,17.5041,17.5041,17.4857,17.4949,81000.0
2006-09-25 11:10:00,38.1,38.1,38.08,38.08,12200.0,17.5041,17.5041,17.4949,17.4949,12200.0
2006-09-25 11:15:00,38.08,38.11,38.07,38.11,15600.0,17.4949,17.5087,17.4903,17.5087,15600.0
2006-09-25 11:20:00,38.1,38.15,38.1,38.15,32200.0,17.5041,17.5271,17.5041,17.5271,32200.0
2006-09-25 11:25:00,38.15,38.18,38.15,38.17,29600.0,17.5271,17.5409,17.5271,17.5363,29600.0
2006-09-25 11:30:00,38.17,38.19,38.15,38.16,29200.0,17.5363,17.5455,17.5271,17.5317,29200.0
2006-09-25 11:35:00,38.15,38.18,38.15,38.18,25200.0,17.5271,17.5409,17.5271,17.5409,25200.0
2006-09-25 11:40:00,38.18,38.19,38.18,38.19,24000.0,17.5409,17.5455,17.5409,17.5455,24000.0
2006-09-25 11:45:00,38.19,38.22,38.18,38.18,41800.0,17.5455,17.5593,17.5409,17.5409,41800.0
2006-09-25 11:50:00,38.18,38.18,38.14,38.15,19200.0,17.5409,17.5409,17.5225,17.5271,19200.0
2006-09-25 11:55:00,38.15,38.15,38.13,38.13,61800.0,17.5271,17.5271,17.5179,17.5179,61800.0
2006-09-25 12:00:00,38.12,38.14,38.1,38.14,38000.0,17.5133,17.5225,17.5041,17.5225,38000.0
2006-09-25 12:05:00,38.15,38.22,38.15,38.22,31600.0,17.5271,17.5593,17.5271,17.5593,31600.0
2006-09-25 12:10:00,38.22,38.3,38.22,38.3,27200.0,17.5593,17.596,17.5593,17.596,27200.0
2006-09-25 12:15:00,38.3,38.34,38.3,38.3,34000.0,17.596,17.6144,17.596,17.596,34000.0
2006-09-25 12:20:00,38.3,38.35,38.3,38.33,46200.0,17.596,17.619,17.596,17.6098,46200.0
2006-09-25 12:25:00,38.33,38.35,38.31,38.32,11200.0,17.6098,17.619,17.6006,17.6052,11200.0
2006-09-25 12:30:00,38.32,38.4,38.31,38.4,22200.0,17.6052,17.642,17.6006,17.642,22200.0
2006-09-25 12:35:00,38.4,38.5,38.4,38.5,23000.0,17.642,17.6879,17.642,17.6879,23000.0
2006-09-25 12:40:00,38.5,38.54,38.5,38.5,18000.0,17.6879,17.7063,17.6879,17.6879,18000.0
2006-09-25 12:45:00,38.5,38.53,38.49,38.52,11400.0,17.6879,17.7017,17.6833,17.6971,11400.0
2006-09-25 12:50:00,38.53,38.6,38.53,38.55,23200.0,17.7017,17.7338,17.7017,17.7109,23200.0
2006-09-25 12:55:00,38.55,38.62,38.55,38.61,30600.0,17.7109,17.743,17.7109,17.7384,30600.0
2006-09-25 13:00:00,38.61,38.67,38.61,38.66,27400.0,17.7384,17.766,17.7384,17.7614,27400.0
2006-09-25 13:05:00,38.65,38.7,38.65,38.68,30000.0,17.7568,17.7798,17.7568,17.7706,30000.0
2006-09-25 13:10:00,38.68,38.69,38.6,38.61,22800.0,17.7706,17.7752,17.7338,17.7384,22800.0
2006-09-25 13:15:00,38.61,38.63,38.6,38.6,8200.0,17.7384,17.7476,17.7338,17.7338,8200.0
2006-09-25 13:20:00,38.6,38.61,38.58,38.6,9200.0,17.7338,17.7384,17.7246,17.7338,9200.0
2006-09-25 13:25:00,38.61,38.62,38.6,38.62,10400.0,17.7384,17.743,17.7338,17.743,10400.0
2006-09-25 13:30:00,38.61,38.63,38.61,38.62,6400.0,17.7384,17.7476,17.7384,17.743,6400.0
2006-09-25 13:35:00,38.63,38.63,38.61,38.63,8200.0,17.7476,17.7476,17.7384,17.7476,8200.0
2006-09-25 13:40:00,38.61,38.64,38.58,38.58,13400.0,17.7384,17.7522,17.7246,17.7246,13400.0
2006-09-25 13:45:00,38.58,38.58,38.52,38.54,46000.0,17.7246,17.7246,17.6971,17.7063,46000.0
2006-09-25 13:50:00,38.54,38.54,38.43,38.44,31800.0,17.7063,17.7063,17.6557,17.6603,31800.0
2006-09-25 13:55:00,38.44,38.46,38.44,38.46,23800.0,17.6603,17.6695,17.6603,17.6695,23800.0
2006-09-25 14:00:00,38.45,38.54,38.44,38.52,15800.0,17.6649,17.7063,17.6603,17.6971,15800.0
2006-09-25 14:05:00,38.52,38.55,38.46,38.55,92400.0,17.6971,17.7109,17.6695,17.7109,92400.0
2006-09-25 14:10:00,38.54,38.6,38.54,38.6,21800.0,17.7063,17.7338,17.7063,17.7338,21800.0
2006-09-25 14:15:00,38.6,38.6,38.58,38.58,18000.0,17.7338,17.7338,17.7246,17.7246,18000.0
2006-09-25 14:20:00,38.58,38.58,38.49,38.5,50800.0,17.7246,17.7246,17.6833,17.6879,50800.0
2006-09-25 14:25:00,38.5,38.53,38.49,38.52,15800.0,17.6879,17.7017,17.6833,17.6971,15800.0
2006-09-25 14:30:00,38.51,38.51,38.49,38.51,12600.0,17.6925,17.6925,17.6833,17.6925,12600.0
2006-09-25 14:35:00,38.49,38.6,38.49,38.6,43200.0,17.6833,17.7338,17.6833,17.7338,43200.0
2006-09-25 14:40:00,38.6,38.61,38.54,38.54,32400.0,17.7338,17.7384,17.7063,17.7063,32400.0
2006-09-25 14:45:00,38.55,38.56,38.54,38.55,15200.0,17.7109,17.7155,17.7063,17.7109,15200.0
2006-09-25 14:50:00,38.55,38.55,38.49,38.5,44200.0,17.7109,17.7109,17.6833,17.6879,44200.0
2006-09-25 14:55:00,38.5,38.54,38.49,38.52,23800.0,17.6879,17.7063,17.6833,17.6971,23800.0
2006-09-25 15:00:00,38.52,38.56,38.51,38.56,29600.0,17.6971,17.7155,17.6925,17.7155,29600.0
2006-09-25 15:05:00,38.55,38.56,38.55,38.56,18400.0,17.7109,17.7155,17.7109,17.7155,18400.0
2006-09-25 15:10:00,38.56,38.62,38.55,38.6,23200.0,17.7155,17.743,17.7109,17.7338,23200.0
2006-09-25 15:15:00,38.6,38.64,38.6,38.62,16400.0,17.7338,17.7522,17.7338,17.743,16400.0
2006-09-25 15:20:00,38.63,38.66,38.62,38.63,15800.0,17.7476,17.7614,17.743,17.7476,15800.0
2006-09-25 15:25:00,38.63,38.67,38.62,38.66,29400.0,17.7476,17.766,17.743,17.7614,29400.0
2006-09-25 15:30:00,38.65,38.7,38.65,38.7,72800.0,17.7568,17.7798,17.7568,17.7798,72800.0
2006-09-25 15:35:00,38.7,38.71,38.69,38.69,25600.0,17.7798,17.7844,17.7752,17.7752,25600.0
2006-09-25 15:40:00,38.69,38.71,38.67,38.71,44200.0,17.7752,17.7844,17.766,17.7844,44200.0
2006-09-25 15:45:00,38.69,38.7,38.67,38.67,26400.0,17.7752,17.7798,17.766,17.766,26400.0
2006-09-25 15:50:00,38.68,38.68,38.67,38.67,28200.0,17.7706,17.7706,17.766,17.766,28200.0
2006-09-25 15:55:00,38.67,38.67,38.62,38.63,30600.0,17.766,17.766,17.743,17.7476,30600.0
2006-09-26 09:30:00,38.79,38.79,38.63,38.63,39800.0,17.8211,17.8211,17.7476,17.7476,39800.0
2006-09-26 09:35:00,38.63,38.63,38.54,38.63,16600.0,17.7476,17.7476,17.7063,17.7476,16600.0
2006-09-26 09:40:00,38.63,38.72,38.56,38.69,39000.0,17.7476,17.789,17.7155,17.7752,39000.0
2006-09-26 09:45:00,38.7,38.72,38.67,38.71,38600.0,17.7798,17.789,17.766,17.7844,38600.0
2006-09-26 09:50:00,38.72,38.77,38.72,38.76,32200.0,17.789,17.8119,17.789,17.8073,32200.0
2006-09-26 09:55:00,38.76,38.87,38.76,38.84,22600.0,17.8073,17.8579,17.8073,17.8441,22600.0
2006-09-26 10:00:00,38.84,38.84,38.75,38.77,29000.0,17.8441,17.8441,17.8028,17.8119,29000.0
2006-09-26 10:05:00,38.77,38.79,38.76,38.78,21000.0,17.8119,17.8211,17.8073,17.8165,21000.0
2006-09-26 10:10:00,38.78,38.85,38.78,38.85,36000.0,17.8165,17.8487,17.8165,17.8487,36000.0
2006-09-26 10:15:00,38.85,38.9,38.85,38.89,39000.0,17.8487,17.8717,17.8487,17.8671,39000.0
2006-09-26 10:20:00,38.89,38.92,38.86,38.89,15800.0,17.8671,17.8809,17.8533,17.8671,15800.0
2006-09-26 10:25:00,38.9,38.99,38.87,38.99,27000.0,17.8717,17.913,17.8579,17.913,27000.0
2006-09-26 10:30:00,39.0,39.01,38.94,38.94,33800.0,17.9176,17.9222,17.89,17.89,33800.0
2006-09-26 10:35:00,38.95,38.95,38.88,38.91,26400.0,17.8946,17.8946,17.8625,17.8763,26400.0
2006-09-26 10:40:00,38.92,38.94,38.92,38.93,17200.0,17.8809,17.89,17.8809,17.8854,17200.0
2006-09-26 10:45:00,38.93,38.93,38.92,38.92,38400.0,17.8854,17.8854,17.8809,17.8809,38400.0
2006-09-26 10:50:00,38.9,38.93,38.87,38.9,30200.0,17.8717,17.8854,17.8579,17.8717,30200.0
2006-09-26 10:55:00,38.88,38.9,38.87,38.9,18200.0,17.8625,17.8717,17.8579,17.8717,18200.0
2006-09-26 11:00:00,38.88,38.89,38.83,38.84,4800.0,17.8625,17.8671,17.8395,17.8441,4800.0
2006-09-26 11:05:00,38.85,38.85,38.79,38.8,35200.0,17.8487,17.8487,17.8211,17.8257,35200.0
2006-09-26 11:10:00,38.8,38.83,38.79,38.82,29400.0,17.8257,17.8395,17.8211,17.8349,29400.0
2006-09-26 11:15:00,38.82,38.84,38.79,38.79,34200.0,17.8349,17.8441,17.8211,17.8211,34200.0
2006-09-26 11:20:00,38.8,38.81,38.77,38.81,26200.0,17.8257,17.8303,17.8119,17.8303,26200.0
2006-09-26 11:25:00,38.79,38.8,38.75,38.76,13800.0,17.8211,17.8257,17.8028,17.8073,13800.0
2006-09-26 11:30:00,38.76,38.77,38.74,38.75,7200.0,17.8073,17.8119,17.7982,17.8028,7200.0
2006-09-26 11:35:00,38.75,38.77,38.75,38.77,13600.0,17.8028,17.8119,17.8028,17.8119,13600.0
2006-09-26 11:40:00,38.77,38.77,38.74,38.77,14800.0,17.8119,17.8119,17.7982,17.8119,14800.0
2006-09-26 11:45:00,38.74,38.77,38.74,38.77,7800.0,17.7982,17.8119,17.7982,17.8119,7800.0
2006-09-26 11:50:00,38.77,38.83,38.77,38.83,17200.0,17.8119,17.8395,17.8119,17.8395,17200.0
2006-09-26 11:55:00,38.85,38.85,38.8,38.8,8600.0,17.8487,17.8487,17.8257,17.8257,8600.0
2006-09-26 12:00:00,38.8,38.81,38.77,38.78,25000.0,17.8257,17.8303,17.8119,17.8165,25000.0
2006-09-26 12:05:00,38.77,38.78,38.75,38.77,14800.0,17.8119,17.8165,17.8028,17.8119,14800.0
2006-09-26 12:10:00,38.77,38.8,38.76,38.8,11400.0,17.8119,17.8257,17.8073,17.8257,11400.0
2006-09-26 12:15:00,38.8,38.8,38.78,38.8,5800.0,17.8257,17.8257,17.8165,17.8257,5800.0
2006-09-26 12:20:00,38.8,38.83,38.8,38.83,5000.0,17.8257,17.8395,17.8257,17.8395,5000.0
2006-09-26 12:25:00,38.82,38.82,38.79,38.81,9400.0,17.8349,17.8349,17.8211,17.8303,9400.0
2006-09-26 12:30:00,38.81,38.85,38.81,38.85,8000.0,17.8303,17.8487,17.8303,17.8487,8000.0
2006-09-26 12:35:00,38.86,38.86,38.81,38.81,2400.0,17.8533,17.8533,17.8303,17.8303,2400.0
2006-09-26 12:40:00,38.8,38.81,38.78,38.8,16200.0,17.8257,17.8303,17.8165,17.8257,16200.0
2006-09-26 12:45:00,38.8,38.81,38.75,38.75,15400.0,17.8257,17.8303,17.8028,17.8028,15400.0
2006-09-26 12:50:00,38.75,38.75,38.73,38.74,3000.0,17.8028,17.8028,17.7936,17.7982,3000.0
2006-09-26 12:55:00,38.75,38.77,38.74,38.76,8800.0,17.8028,17.8119,17.7982,17.8073,8800.0
2006-09-26 13:00:00,38.77,38.77,38.74,38.74,4000.0,17.8119,17.8119,17.7982,17.7982,4000.0
2006-09-26 13:05:00,38.74,38.77,38.74,38.76,4200.0,17.7982,17.8119,17.7982,17.8073,4200.0
2006-09-26 13:10:00,38.77,38.77,38.74,38.74,7000.0,17.8119,17.8119,17.7982,17.7982,7000.0
2006-09-26 13:15:00,38.74,38.77,38.74,38.74,16200.0,17.7982,17.8119,17.7982,17.7982,16200.0
2006-09-26 13:20:00,38.74,38.75,38.74,38.74,5600.0,17.7982,17.8028,17.7982,17.7982,5600.0
2006-09-26 13:25:00,38.74,38.75,38.72,38.74,9200.0,17.7982,17.8028,17.789,17.7982,9200.0
2006-09-26 13:30:00,38.74,38.75,38.72,38.72,7600.0,17.7982,17.8028,17.789,17.789,7600.0
2006-09-26 13:35:00,38.72,38.72,38.7,38.7,8800.0,17.789,17.789,17.7798,17.7798,8800.0
2006-09-26 13:40:00,38.69,38.7,38.66,38.67,7800.0,17.7752,17.7798,17.7614,17.766,7800.0
2006-09-26 13:45:00,38.67,38.69,38.66,38.67,8600.0,17.766,17.7752,17.7614,17.766,8600.0
2006-09-26 13:50:00,38.67,38.7,38.66,38.69,16200.0,17.766,17.7798,17.7614,17.7752,16200.0
2006-09-26 13:55:00,38.7,38.74,38.7,38.74,8000.0,17.7798,17.7982,17.7798,17.7982,8000.0
2006-09-26 14:00:00,38.74,38.77,38.73,38.74,13600.0,17.7982,17.8119,17.7936,17.7982,13600.0
2006-09-26 14:05:00,38.73,38.73,38.7,38.7,7800.0,17.7936,17.7936,17.7798,17.7798,7800.0
2006-09-26 14:10:00,38.7,38.71,38.68,38.7,4600.0,17.7798,17.7844,17.7706,17.7798,4600.0
2006-09-26 14:15:00,38.7,38.71,38.65,38.65,17400.0,17.7798,17.7844,17.7568,17.7568,17400.0
2006-09-26 14:20:00,38.64,38.66,38.63,38.66,19400.0,17.7522,17.7614,17.7476,17.7614,19400.0
2006-09-26 14:25:00,38.67,38.69,38.66,38.67,5600.0,17.766,17.7752,17.7614,17.766,5600.0
2006-09-26 14:30:00,38.66,38.77,38.66,38.76,16800.0,17.7614,17.8119,17.7614,17.8073,16800.0
2006-09-26 14:35:00,38.76,38.76,38.74,38.76,12600.0,17.8073,17.8073,17.7982,17.8073,12600.0
2006-09-26 14:40:00,38.76,38.76,38.73,38.73,8200.0,17.8073,17.8073,17.7936,17.7936,8200.0
2006-09-26 14:45:00,38.73,38.76,38.72,38.74,20400.0,17.7936,17.8073,17.789,17.7982,20400.0
2006-09-26 14:50:00,38.72,38.76,38.72,38.75,22600.0,17.789,17.8073,17.789,17.8028,22600.0
2006-09-26 14:55:00,38.75,38.76,38.72,38.72,10400.0,17.8028,17.8073,17.789,17.789,10400.0
2006-09-26 15:00:00,38.73,38.73,38.67,38.69,15400.0,17.7936,17.7936,17.766,17.7752,15400.0
2006-09-26 15:05:00,38.68,38.7,38.67,38.68,11200.0,17.7706,17.7798,17.766,17.7706,11200.0
2006-09-26 15:10:00,38.69,38.71,38.68,38.71,8800.0,17.7752,17.7844,17.7706,17.7844,8800.0
2006-09-26 15:15:00,38.72,38.73,38.71,38.73,4800.0,17.789,17.7936,17.7844,17.7936,4800.0
2006-09-26 15:20:00,38.72,38.73,38.69,38.69,14400.0,17.789,17.7936,17.7752,17.7752,14400.0
2006-09-26 15:25:00,38.7,38.7,38.69,38.7,8800.0,17.7798,17.7798,17.7752,17.7798,8800.0
2006-09-26 15:30:00,38.7,38.74,38.7,38.73,17000.0,17.7798,17.7982,17.7798,17.7936,17000.0
2006-09-26 15:35:00,38.73,38.73,38.71,38.71,16400.0,17.7936,17.7936,17.7844,17.7844,16400.0
2006-09-26 15:40:00,38.71,38.72,38.7,38.71,11400.0,17.7844,17.789,17.7798,17.7844,11400.0
2006-09-26 15:45:00,38.71,38.72,38.7,38.71,20800.0,17.7844,17.789,17.7798,17.7844,20800.0
2006-09-26 15:50:00,38.71,38.77,38.7,38.74,24800.0,17.7844,17.8119,17.7798,17.7982,24800.0
2006-09-26 15:55:00,38.76,38.77,38.74,38.74,31600.0,17.8073,17.8119,17.7982,17.7982,31600.0
2006-09-27 09:30:00,38.67,38.7,38.67,38.7,16400.0,17.766,17.7798,17.766,17.7798,16400.0
2006-09-27 09:35:00,38.7,38.76,38.65,38.74,21800.0,17.7798,17.8073,17.7568,17.7982,21800.0
2006-09-27 09:40:00,38.74,38.82,38.66,38.82,15400.0,17.7982,17.8349,17.7614,17.8349,15400.0
2006-09-27 09:45:00,38.83,38.9,38.77,38.9,23600.0,17.8395,17.8717,17.8119,17.8717,23600.0
2006-09-27 09:50:00,38.91,38.93,38.83,38.83,23600.0,17.8763,17.8854,17.8395,17.8395,23600.0
2006-09-27 09:55:00,38.83,38.98,38.83,38.96,31600.0,17.8395,17.9084,17.8395,17.8992,31600.0
2006-09-27 10:00:00,38.96,38.98,38.92,38.92,18000.0,17.8992,17.9084,17.8809,17.8809,18000.0
2006-09-27 10:05:00,38.92,38.93,38.8,38.8,12800.0,17.8809,17.8854,17.8257,17.8257,12800.0
2006-09-27 10:10:00,38.78,38.82,38.77,38.77,10400.0,17.8165,17.8349,17.8119,17.8119,10400.0
2006-09-27 10:15:00,38.77,38.79,38.73,38.75,15600.0,17.8119,17.8211,17.7936,17.8028,15600.0
2006-09-27 10:20:00,38.77,38.88,38.75,38.88,48600.0,17.8119,17.8625,17.8028,17.8625,48600.0
2006-09-27 10:25:00,38.9,38.9,38.8,38.87,41800.0,17.8717,17.8717,17.8257,17.8579,41800.0
2006-09-27 10:30:00,38.85,38.85,38.66,38.7,38000.0,17.8487,17.8487,17.7614,17.7798,38000.0
2006-09-27 10:35:00,38.68,38.75,38.67,38.71,50400.0,17.7706,17.8028,17.766,17.7844,50400.0
2006-09-27 10:40:00,38.71,38.72,38.63,38.63,36600.0,17.7844,17.789,17.7476,17.7476,36600.0
2006-09-27 10:45:00,38.62,38.65,38.61,38.63,15400.0,17.743,17.7568,17.7384,17.7476,15400.0
2006-09-27 10:50:00,38.63,38.63,38.6,38.61,17000.0,17.7476,17.7476,17.7338,17.7384,17000.0
2006-09-27 10:55:00,38.61,38.73,38.61,38.73,35000.0,17.7384,17.7936,17.7384,17.7936,35000.0
2006-09-27 11:00:00,38.73,38.73,38.64,38.69,66600.0,17.7936,17.7936,17.7522,17.7752,66600.0
2006-09-27 11:05:00,38.68,38.74,38.63,38.74,43400.0,17.7706,17.7982,17.7476,17.7982,43400.0
2006-09-27 11:10:00,38.73,38.73,38.7,38.71,32000.0,17.7936,17.7936,17.7798,17.7844,32000.0
2006-09-27 11:15:00,38.71,38.73,38.71,38.72,44600.0,17.7844,17.7936,17.7844,17.789,44600.0
2006-09-27 11:20:00,38.7,38.74,38.7,38.72,9000.0,17.7798,17.7982,17.7798,17.789,9000.0
2006-09-27 11:25:00,38.72,38.82,38.72,38.82,18200.0,17.789,17.8349,17.789,17.8349,18200.0
2006-09-27 11:30:00,38.84,38.85,38.81,38.81,4400.0,17.8441,17.8487,17.8303,17.8303,4400.0
2006-09-27 11:35:00,38.82,38.84,38.76,38.79,18200.0,17.8349,17.8441,17.8073,17.8211,18200.0
2006-09-27 11:40:00,38.77,38.78,38.72,38.72,24200.0,17.8119,17.8165,17.789,17.789,24200.0
2006-09-27 11:45:00,38.72,38.72,38.68,38.71,15800.0,17.789,17.789,17.7706,17.7844,15800.0
2006-09-27 11:50:00,38.71,38.71,38.65,38.68,19000.0,17.7844,17.7844,17.7568,17.7706,19000.0
2006-09-27 11:55:00,38.68,38.7,38.65,38.66,11600.0,17.7706,17.7798,17.7568,17.7614,11600.0
2006-09-27 12:00:00,38.65,38.68,38.65,38.68,14800.0,17.7568,17.7706,17.7568,17.7706,14800.0
2006-09-27 12:05:00,38.68,38.72,38.67,38.69,11600.0,17.7706,17.789,17.766,17.7752,11600.0
2006-09-27 12:10:00,38.69,38.7,38.67,38.69,15400.0,17.7752,17.7798,17.766,17.7752,15400.0
2006-09-27 12:15:00,38.67,38.71,38.67,38.69,16000.0,17.766,17.7844,17.766,17.7752,16000.0
2006-09-27 12:20:00,38.68,38.76,38.68,38.76,12600.0,17.7706,17.8073,17.7706,17.8073,12600.0
2006-09-27 12:25:00,38.76,38.77,38.74,38.75,34200.0,17.8073,17.8119,17.7982,17.8028,34200.0
2006-09-27 12:30:00,38.75,38.82,38.74,38.8,13600.0,17.8028,17.8349,17.7982,17.8257,13600.0
2006-09-27 12:35:00,38.8,38.88,38.8,38.88,22200.0,17.8257,17.8625,17.8257,17.8625,22200.0
2006-09-27 12:40:00,38.88,38.92,38.88,38.91,12000.0,17.8625,17.8809,17.8625,17.8763,12000.0
2006-09-27 12:45:00,38.91,38.91,38.9,38.9,2200.0,17.8763,17.8763,17.8717,17.8717,2200.0
2006-09-27 12:50:00,38.9,38.94,38.89,38.94,10600.0,17.8717,17.89,17.8671,17.89,10600.0
2006-09-27 12:55:00,38.92,38.94,38.91,38.94,8000.0,17.8809,17.89,17.8763,17.89,8000.0
2006-09-27 13:00:00,38.94,38.97,38.92,38.97,6200.0,17.89,17.9038,17.8809,17.9038,6200.0
2006-09-27 13:05:00,38.97,39.0,38.95,39.0,11600.0,17.9038,17.9176,17.8946,17.9176,11600.0
2006-09-27 13:10:00,39.02,39.02,39.0,39.01,14200.0,17.9268,17.9268,17.9176,17.9222,14200.0
2006-09-27 13:15:00,39.01,39.02,39.01,39.02,14800.0,17.9222,17.9268,17.9222,17.9268,14800.0
2006-09-27 13:20:00,39.02,39.02,38.99,39.0,22400.0,17.9268,17.9268,17.913,17.9176,22400.0
2006-09-27 13:25:00,39.0,39.02,39.0,39.02,11000.0,17.9176,17.9268,17.9176,17.9268,11000.0
2006-09-27 13:30:00,39.02,39.02,38.98,38.99,13200.0,17.9268,17.9268,17.9084,17.913,13200.0
2006-09-27 13:35:00,38.99,39.01,38.98,38.99,16600.0,17.913,17.9222,17.9084,17.913,16600.0
2006-09-27 13:40:00,38.99,39.02,38.99,39.02,18000.0,17.913,17.9268,17.913,17.9268,18000.0
2006-09-27 13:45:00,39.01,39.02,38.98,38.99,11600.0,17.9222,17.9268,17.9084,17.913,11600.0
2006-09-27 13:50:00,38.99,39.01,38.99,39.01,11400.0,17.913,17.9222,17.913,17.9222,11400.0
2006-09-27 13:55:00,39.02,39.02,39.01,39.02,3000.0,17.9268,17.9268,17.9222,17.9268,3000.0
2006-09-27 14:00:00,39.02,39.02,39.0,39.01,14000.0,17.9268,17.9268,17.9176,17.9222,14000.0
2006-09-27 14:05:00,39.01,39.04,39.01,39.04,29800.0,17.9222,17.936,17.9222,17.936,29800.0
2006-09-27 14:10:00,39.05,39.08,39.05,39.07,14200.0,17.9406,17.9544,17.9406,17.9498,14200.0
2006-09-27 14:15:00,39.07,39.08,39.01,39.02,19400.0,17.9498,17.9544,17.9222,17.9268,19400.0
2006-09-27 14:20:00,39.02,39.09,39.02,39.08,18200.0,17.9268,17.959,17.9268,17.9544,18200.0
2006-09-27 14:25:00,39.07,39.07,39.04,39.05,6800.0,17.9498,17.9498,17.936,17.9406,6800.0
2006-09-27 14:30:00,39.05,39.06,39.03,39.05,8400.0,17.9406,17.9452,17.9314,17.9406,8400.0
2006-09-27 14:35:00,39.05,39.08,39.05,39.07,20000.0,17.9406,17.9544,17.9406,17.9498,20000.0
2006-09-27 14:40:00,39.08,39.08,39.05,39.07,10800.0,17.9544,17.9544,17.9406,17.9498,10800.0
2006-09-27 14:45:00,39.07,39.08,39.05,39.08,13000.0,17.9498,17.9544,17.9406,17.9544,13000.0
2006-09-27 14:50:00,39.08,39.1,39.08,39.1,19600.0,17.9544,17.9636,17.9544,17.9636,19600.0
2006-09-27 14:55:00,39.1,39.1,39.09,39.1,35000.0,17.9636,17.9636,17.959,17.9636,35000.0
2006-09-27 15:00:00,39.1,39.13,39.09,39.13,37400.0,17.9636,17.9773,17.959,17.9773,37400.0
2006-09-27 15:05:00,39.13,39.13,39.09,39.1,53800.0,17.9773,17.9773,17.959,17.9636,53800.0
2006-09-27 15:10:00,39.11,39.16,39.11,39.16,37400.0,17.9681,17.9911,17.9681,17.9911,37400.0
2006-09-27 15:15:00,39.16,39.18,39.15,39.16,22400.0,17.9911,18.0003,17.9865,17.9911,22400.0
2006-09-27 15:20:00,39.15,39.18,39.13,39.13,25400.0,17.9865,18.0003,17.9773,17.9773,25400.0
2006-09-27 15:25:00,39.13,39.16,39.12,39.13,38000.0,17.9773,17.9911,17.9727,17.9773,38000.0
2006-09-27 15:30:00,39.13,39.17,39.13,39.17,56400.0,17.9773,17.9957,17.9773,17.9957,56400.0
2006-09-27 15:35:00,39.17,39.17,39.15,39.16,120800.0,17.9957,17.9957,17.9865,17.9911,120800.0
2006-09-27 15:40:00,39.16,39.17,39.13,39.16,26400.0,17.9911,17.9957,17.9773,17.9911,26400.0
2006-09-27 15:45:00,39.15,39.16,39.13,39.13,59600.0,17.9865,17.9911,17.9773,17.9773,59600.0
2006-09-27 15:50:00,39.13,39.14,39.12,39.13,50000.0,17.9773,17.9819,17.9727,17.9773,50000.0
2006-09-27 15:55:00,39.13,39.16,39.13,39.16,46200.0,17.9773,17.9911,17.9773,17.9911,46200.0
2006-09-28 09:30:00,39.18,39.18,39.18,39.18,23600.0,18.0003,18.0003,18.0003,18.0003,23600.0
2006-09-28 09:35:00,39.16,39.16,39.1,39.1,10000.0,17.9911,17.9911,17.9636,17.9636,10000.0
2006-09-28 09:40:00,39.13,39.23,39.08,39.2,27600.0,17.9773,18.0233,17.9544,18.0095,27600.0
2006-09-28 09:45:00,39.22,39.24,39.17,39.2,16400.0,18.0187,18.0279,17.9957,18.0095,16400.0
2006-09-28 09:50:00,39.15,39.18,39.04,39.18,26200.0,17.9865,18.0003,17.936,18.0003,26200.0
2006-09-28 09:55:00,39.18,39.18,39.02,39.07,33600.0,18.0003,18.0003,17.9268,17.9498,33600.0
2006-09-28 10:00:00,39.07,39.12,39.0,39.03,34200.0,17.9498,17.9727,17.9176,17.9314,34200.0
2006-09-28 10:05:00,39.01,39.01,38.94,38.94,25400.0,17.9222,17.9222,17.89,17.89,25400.0
2006-09-28 10:10:00,38.94,38.98,38.87,38.87,61600.0,17.89,17.9084,17.8579,17.8579,61600.0
2006-09-28 10:15:00,38.87,38.99,38.87,38.92,32800.0,17.8579,17.913,17.8579,17.8809,32800.0
2006-09-28 10:20:00,38.9,38.9,38.85,38.89,43000.0,17.8717,17.8717,17.8487,17.8671,43000.0
2006-09-28 10:25:00,38.89,38.89,38.82,38.82,8400.0,17.8671,17.8671,17.8349,17.8349,8400.0
2006-09-28 10:30:00,38.84,38.85,38.77,38.78,39000.0,17.8441,17.8487,17.8119,17.8165,39000.0
2006-09-28 10:35:00,38.78,38.83,38.78,38.8,51400.0,17.8165,17.8395,17.8165,17.8257,51400.0
2006-09-28 10:40:00,38.81,38.81,38.77,38.79,22000.0,17.8303,17.8303,17.8119,17.8211,22000.0
2006-09-28 10:45:00,38.77,38.77,38.74,38.76,20200.0,17.8119,17.8119,17.7982,17.8073,20200.0
2006-09-28 10:50:00,38.76,38.81,38.74,38.79,40200.0,17.8073,17.8303,17.7982,17.8211,40200.0
2006-09-28 10:55:00,38.77,38.82,38.76,38.77,62800.0,17.8119,17.8349,17.8073,17.8119,62800.0
2006-09-28 11:00:00,38.77,38.82,38.77,38.8,33200.0,17.8119,17.8349,17.8119,17.8257,33200.0
2006-09-28 11:05:00,38.8,38.83,38.78,38.82,15200.0,17.8257,17.8395,17.8165,17.8349,15200.0
2006-09-28 11:10:00,38.8,38.81,38.76,38.77,18000.0,17.8257,17.8303,17.8073,17.8119,18000.0
2006-09-28 11:15:00,38.77,38.77,38.68,38.68,21600.0,17.8119,17.8119,17.7706,17.7706,21600.0
2006-09-28 11:20:00,38.68,38.68,38.63,38.64,16800.0,17.7706,17.7706,17.7476,17.7522,16800.0
2006-09-28 11:25:00,38.63,38.88,38.62,38.66,65200.0,17.7476,17.8625,17.743,17.7614,65200.0
2006-09-28 11:30:00,38.66,38.67,38.63,38.66,53600.0,17.7614,17.766,17.7476,17.7614,53600.0
2006-09-28 11:35:00,38.66,38.69,38.66,38.69,25800.0,17.7614,17.7752,17.7614,17.7752,25800.0
2006-09-28 11:40:00,38.7,38.71,38.69,38.69,22600.0,17.7798,17.7844,17.7752,17.7752,22600.0
2006-09-28 11:45:00,38.7,38.76,38.7,38.75,20800.0,17.7798,17.8073,17.7798,17.8028,20800.0
2006-09-28 11:50:00,38.76,38.87,38.76,38.86,13800.0,17.8073,17.8579,17.8073,17.8533,13800.0
2006-09-28 11:55:00,38.86,38.88,38.8,38.8,255200.0,17.8533,17.8625,17.8257,17.8257,255200.0
2006-09-28 12:00:00,38.8,38.8,38.71,38.73,30400.0,17.8257,17.8257,17.7844,17.7936,30400.0
2006-09-28 12:05:00,38.75,38.76,38.71,38.76,61400.0,17.8028,17.8073,17.7844,17.8073,61400.0
2006-09-28 12:10:00,38.76,38.77,38.73,38.74,26000.0,17.8073,17.8119,17.7936,17.7982,26000.0
2006-09-28 12:15:00,38.73,38.74,38.71,38.74,33000.0,17.7936,17.7982,17.7844,17.7982,33000.0
2006-09-28 12:20:00,38.74,38.75,38.68,38.68,21400.0,17.7982,17.8028,17.7706,17.7706,21400.0
2006-09-28 12:25:00,38.67,38.68,38.62,38.63,18800.0,17.766,17.7706,17.743,17.7476,18800.0
2006-09-28 12:30:00,38.63,38.65,38.6,38.63,24400.0,17.7476,17.7568,17.7338,17.7476,24400.0
2006-09-28 12:35:00,38.62,38.63,38.56,38.57,61800.0,17.743,17.7476,17.7155,17.7201,61800.0
2006-09-28 12:40:00,38.56,38.57,38.54,38.56,34000.0,17.7155,17.7201,17.7063,17.7155,34000.0
2006-09-28 12:45:00,38.57,38.57,38.54,38.55,18800.0,17.7201,17.7201,17.7063,17.7109,18800.0
2006-09-28 12:50:00,38.56,38.57,38.54,38.56,21800.0,17.7155,17.7201,17.7063,17.7155,21800.0
2006-09-28 12:55:00,38.56,38.56,38.55,38.56,15400.0,17.7155,17.7155,17.7109,17.7155,15400.0
2006-09-28 13:00:00,38.55,38.6,38.55,38.6,14600.0,17.7109,17.7338,17.7109,17.7338,14600.0
2006-09-28 13:05:00,38.58,38.65,38.58,38.63,8600.0,17.7246,17.7568,17.7246,17.7476,8600.0
2006-09-28 13:10:00,38.62,38.63,38.6,38.6,6400.0,17.743,17.7476,17.7338,17.7338,6400.0
2006-09-28 13:15:00,38.6,38.62,38.59,38.6,10200.0,17.7338,17.743,17.7292,17.7338,10200.0
2006-09-28 13:20:00,38.6,38.64,38.6,38.61,21600.0,17.7338,17.7522,17.7338,17.7384,21600.0
2006-09-28 13:25:00,38.6,38.62,38.58,38.59,9400.0,17.7338,17.743,17.7246,17.7292,9400.0
2006-09-28 13:30:00,38.58,38.6,38.58,38.6,6000.0,17.7246,17.7338,17.7246,17.7338,6000.0
2006-09-28 13:35:00,38.6,38.63,38.6,38.62,12000.0,17.7338,17.7476,17.7338,17.743,12000.0
2006-09-28 13:40:00,38.63,38.66,38.62,38.65,9600.0,17.7476,17.7614,17.743,17.7568,9600.0
2006-09-28 13:45:00,38.65,38.67,38.65,38.65,25400.0,17.7568,17.766,17.7568,17.7568,25400.0
2006-09-28 13:50:00,38.65,38.65,38.62,38.62,16400.0,17.7568,17.7568,17.743,17.743,16400.0
2006-09-28 13:55:00,38.63,38.65,38.62,38.65,15800.0,17.7476,17.7568,17.743,17.7568,15800.0
2006-09-28 14:00:00,38.65,38.66,38.62,38.62,27200.0,17.7568,17.7614,17.743,17.743,27200.0
2006-09-28 14:05:00,38.63,38.63,38.61,38.63,12600.0,17.7476,17.7476,17.7384,17.7476,12600.0
2006-09-28 14:10:00,38.62,38.68,38.62,38.65,17600.0,17.743,17.7706,17.743,17.7568,17600.0
2006-09-28 14:15:00,38.65,38.66,38.63,38.63,20400.0,17.7568,17.7614,17.7476,17.7476,20400.0
2006-09-28 14:20:00,38.64,38.64,38.6,38.6,16000.0,17.7522,17.7522,17.7338,17.7338,16000.0
2006-09-28 14:25:00,38.61,38.63,38.6,38.62,18800.0,17.7384,17.7476,17.7338,17.743,18800.0
2006-09-28 14:30:00,38.63,38.65,38.61,38.65,47600.0,17.7476,17.7568,17.7384,17.7568,47600.0
2006-09-28 14:35:00,38.65,38.66,38.6,38.63,29600.0,17.7568,17.7614,17.7338,17.7476,29600.0
2006-09-28 14:40:00,38.63,38.65,38.63,38.64,11400.0,17.7476,17.7568,17.7476,17.7522,11400.0
2006-09-28 14:45:00,38.65,38.66,38.63,38.65,13600.0,17.7568,17.7614,17.7476,17.7568,13600.0
2006-09-28 14:50:00,38.65,38.65,38.62,38.64,19600.0,17.7568,17.7568,17.743,17.7522,19600.0
2006-09-28 14:55:00,38.64,38.67,38.64,38.66,14200.0,17.7522,17.766,17.7522,17.7614,14200.0
2006-09-28 15:00:00,38.65,38.66,38.63,38.63,32200.0,17.7568,17.7614,17.7476,17.7476,32200.0
2006-09-28 15:05:00,38.63,38.63,38.6,38.61,29800.0,17.7476,17.7476,17.7338,17.7384,29800.0
2006-09-28 15:10:00,38.61,38.67,38.61,38.67,24000.0,17.7384,17.766,17.7384,17.766,24000.0
2006-09-28 15:15:00,38.67,38.7,38.63,38.63,32800.0,17.766,17.7798,17.7476,17.7476,32800.0
2006-09-28 15:20:00,38.63,38.67,38.63,38.63,18800.0,17.7476,17.766,17.7476,17.7476,18800.0
2006-09-28 15:25:00,38.63,38.65,38.62,38.63,138800.0,17.7476,17.7568,17.743,17.7476,138800.0
2006-09-28 15:30:00,38.63,38.69,38.63,38.69,25400.0,17.7476,17.7752,17.7476,17.7752,25400.0
2006-09-28 15:35:00,38.7,38.7,38.66,38.66,48200.0,17.7798,17.7798,17.7614,17.7614,48200.0
2006-09-28 15:40:00,38.67,38.68,38.63,38.67,46000.0,17.766,17.7706,17.7476,17.766,46000.0
2006-09-28 15:45:00,38.67,38.69,38.64,38.66,41400.0,17.766,17.7752,17.7522,17.7614,41400.0
2006-09-28 15:50:00,38.66,38.68,38.65,38.66,40600.0,17.7614,17.7706,17.7568,17.7614,40600.0
2006-09-28 15:55:00,38.66,38.66,38.59,38.59,79200.0,17.7614,17.7614,17.7292,17.7292,79200.0
2006-09-29 09:30:00,38.6,38.74,38.57,38.66,37200.0,17.7338,17.7982,17.7201,17.7614,37200.0
2006-09-29 09:35:00,38.66,38.7,38.62,38.7,25200.0,17.7614,17.7798,17.743,17.7798,25200.0
2006-09-29 09:40:00,38.7,38.76,38.6,38.63,33600.0,17.7798,17.8073,17.7338,17.7476,33600.0
2006-09-29 09:45:00,38.63,38.68,38.6,38.63,22800.0,17.7476,17.7706,17.7338,17.7476,22800.0
2006-09-29 09:50:00,38.63,38.76,38.63,38.74,48000.0,17.7476,17.8073,17.7476,17.7982,48000.0
2006-09-29 09:55:00,38.73,38.82,38.72,38.72,39000.0,17.7936,17.8349,17.789,17.789,39000.0
2006-09-29 10:00:00,38.71,38.74,38.68,38.69,21000.0,17.7844,17.7982,17.7706,17.7752,21000.0
2006-09-29 10:05:00,38.68,38.69,38.58,38.59,37600.0,17.7706,17.7752,17.7246,17.7292,37600.0
2006-09-29 10:10:00,38.58,38.61,38.57,38.6,27400.0,17.7246,17.7384,17.7201,17.7338,27400.0
2006-09-29 10:15:00,38.6,38.64,38.59,38.64,18800.0,17.7338,17.7522,17.7292,17.7522,18800.0
2006-09-29 10:20:00,38.64,38.65,38.6,38.62,45400.0,17.7522,17.7568,17.7338,17.743,45400.0
2006-09-29 10:25:00,38.62,38.62,38.57,38.58,22200.0,17.743,17.743,17.7201,17.7246,22200.0
2006-09-29 10:30:00,38.59,38.59,38.56,38.56,34200.0,17.7292,17.7292,17.7155,17.7155,34200.0
2006-09-29 10:35:00,38.57,38.57,38.55,38.56,59000.0,17.7201,17.7201,17.7109,17.7155,59000.0
2006-09-29 10:40:00,38.56,38.56,38.52,38.52,7400.0,17.7155,17.7155,17.6971,17.6971,7400.0
2006-09-29 10:45:00,38.51,38.51,38.46,38.48,16200.0,17.6925,17.6925,17.6695,17.6787,16200.0
2006-09-29 10:50:00,38.48,38.48,38.46,38.46,22200.0,17.6787,17.6787,17.6695,17.6695,22200.0
2006-09-29 10:55:00,38.46,38.46,38.41,38.44,30800.0,17.6695,17.6695,17.6465,17.6603,30800.0
2006-09-29 11:00:00,38.45,38.48,38.44,38.46,16800.0,17.6649,17.6787,17.6603,17.6695,16800.0
2006-09-29 11:05:00,38.47,38.51,38.47,38.49,35400.0,17.6741,17.6925,17.6741,17.6833,35400.0
2006-09-29 11:10:00,38.49,38.52,38.49,38.51,27800.0,17.6833,17.6971,17.6833,17.6925,27800.0
2006-09-29 11:15:00,38.51,38.51,38.5,38.51,7000.0,17.6925,17.6925,17.6879,17.6925,7000.0
2006-09-29 11:20:00,38.5,38.53,38.49,38.53,24600.0,17.6879,17.7017,17.6833,17.7017,24600.0
2006-09-29 11:25:00,38.52,38.52,38.51,38.51,11600.0,17.6971,17.6971,17.6925,17.6925,11600.0
2006-09-29 11:30:00,38.51,38.51,38.49,38.49,9000.0,17.6925,17.6925,17.6833,17.6833,9000.0
2006-09-29 11:35:00,38.49,38.52,38.49,38.51,16000.0,17.6833,17.6971,17.6833,17.6925,16000.0
2006-09-29 11:40:00,38.51,38.52,38.51,38.52,4600.0,17.6925,17.6971,17.6925,17.6971,4600.0
2006-09-29 11:45:00,38.52,38.52,38.49,38.51,16000.0,17.6971,17.6971,17.6833,17.6925,16000.0
2006-09-29 11:50:00,38.5,38.51,38.49,38.49,7600.0,17.6879,17.6925,17.6833,17.6833,7600.0
2006-09-29 11:55:00,38.49,38.49,38.49,38.49,6600.0,17.6833,17.6833,17.6833,17.6833,6600.0
2006-09-29 12:00:00,38.49,38.49,38.48,38.48,20200.0,17.6833,17.6833,17.6787,17.6787,20200.0
2006-09-29 12:05:00,38.48,38.48,38.45,38.47,33800.0,17.6787,17.6787,17.6649,17.6741,33800.0
2006-09-29 12:10:00,38.46,38.48,38.44,38.48,28000.0,17.6695,17.6787,17.6603,17.6787,28000.0
2006-09-29 12:15:00,38.47,38.48,38.46,38.48,6400.0,17.6741,17.6787,17.6695,17.6787,6400.0
2006-09-29 12:20:00,38.48,38.49,38.47,38.49,7600.0,17.6787,17.6833,17.6741,17.6833,7600.0
2006-09-29 12:25:00,38.49,38.52,38.48,38.52,7000.0,17.6833,17.6971,17.6787,17.6971,7000.0
2006-09-29 12:30:00,38.49,38.52,38.49,38.51,22400.0,17.6833,17.6971,17.6833,17.6925,22400.0
2006-09-29 12:35:00,38.5,38.51,38.49,38.49,9800.0,17.6879,17.6925,17.6833,17.6833,9800.0
2006-09-29 12:40:00,38.51,38.53,38.49,38.51,25600.0,17.6925,17.7017,17.6833,17.6925,25600.0
2006-09-29 12:45:00,38.49,38.5,38.49,38.49,5600.0,17.6833,17.6879,17.6833,17.6833,5600.0
2006-09-29 12:50:00,38.49,38.49,38.48,38.48,7600.0,17.6833,17.6833,17.6787,17.6787,7600.0
2006-09-29 12:55:00,38.48,38.49,38.48,38.48,15200.0,17.6787,17.6833,17.6787,17.6787,15200.0
2006-09-29 13:00:00,38.48,38.48,38.47,38.47,20000.0,17.6787,17.6787,17.6741,17.6741,20000.0
2006-09-29 13:05:00,38.47,38.51,38.47,38.49,35200.0,17.6741,17.6925,17.6741,17.6833,35200.0
2006-09-29 13:10:00,38.5,38.51,38.48,38.49,33800.0,17.6879,17.6925,17.6787,17.6833,33800.0
2006-09-29 13:15:00,38.49,38.5,38.48,38.49,33200.0,17.6833,17.6879,17.6787,17.6833,33200.0
2006-09-29 13:20:00,38.49,38.51,38.48,38.48,33200.0,17.6833,17.6925,17.6787,17.6787,33200.0
2006-09-29 13:25:00,38.48,38.48,38.45,38.45,9200.0,17.6787,17.6787,17.6649,17.6649,9200.0
2006-09-29 13:30:00,38.45,38.46,38.44,38.45,5600.0,17.6649,17.6695,17.6603,17.6649,5600.0
2006-09-29 13:35:00,38.44,38.47,38.44,38.46,5600.0,17.6603,17.6741,17.6603,17.6695,5600.0
2006-09-29 13:40:00,38.46,38.47,38.45,38.45,6800.0,17.6695,17.6741,17.6649,17.6649,6800.0
2006-09-29 13:45:00,38.47,38.47,38.44,38.46,8400.0,17.6741,17.6741,17.6603,17.6695,8400.0
2006-09-29 13:50:00,38.45,38.47,38.43,38.45,33000.0,17.6649,17.6741,17.6557,17.6649,33000.0
2006-09-29 13:55:00,38.45,38.47,38.42,38.44,30800.0,17.6649,17.6741,17.6511,17.6603,30800.0
2006-09-29 14:00:00,38.44,38.44,38.43,38.43,9200.0,17.6603,17.6603,17.6557,17.6557,9200.0
2006-09-29 14:05:00,38.42,38.44,38.42,38.43,19600.0,17.6511,17.6603,17.6511,17.6557,19600.0
2006-09-29 14:10:00,38.43,38.43,38.41,38.42,325600.0,17.6557,17.6557,17.6465,17.6511,325600.0
2006-09-29 14:15:00,38.42,38.43,38.41,38.43,214800.0,17.6511,17.6557,17.6465,17.6557,214800.0
2006-09-29 14:20:00,38.43,38.43,38.41,38.42,19400.0,17.6557,17.6557,17.6465,17.6511,19400.0
2006-09-29 14:25:00,38.42,38.42,38.41,38.42,34200.0,17.6511,17.6511,17.6465,17.6511,34200.0
2006-09-29 14:30:00,38.42,38.43,38.42,38.43,26400.0,17.6511,17.6557,17.6511,17.6557,26400.0
2006-09-29 14:35:00,38.43,38.43,38.42,38.42,22600.0,17.6557,17.6557,17.6511,17.6511,22600.0
2006-09-29 14:40:00,38.42,38.42,38.41,38.41,12800.0,17.6511,17.6511,17.6465,17.6465,12800.0
2006-09-29 14:45:00,38.42,38.42,38.41,38.41,33600.0,17.6511,17.6511,17.6465,17.6465,33600.0
2006-09-29 14:50:00,38.41,38.42,38.41,38.42,31200.0,17.6465,17.6511,17.6465,17.6511,31200.0
2006-09-29 14:55:00,38.41,38.42,38.38,38.39,41600.0,17.6465,17.6511,17.6328,17.6374,41600.0
2006-09-29 15:00:00,38.39,38.39,38.36,38.37,44000.0,17.6374,17.6374,17.6236,17.6282,44000.0
2006-09-29 15:05:00,38.37,38.37,38.32,38.32,24400.0,17.6282,17.6282,17.6052,17.6052,24400.0
2006-09-29 15:10:00,38.33,38.33,38.31,38.31,24200.0,17.6098,17.6098,17.6006,17.6006,24200.0
2006-09-29 15:15:00,38.31,38.31,38.3,38.31,43800.0,17.6006,17.6006,17.596,17.6006,43800.0
2006-09-29 15:20:00,38.31,38.31,38.28,38.3,69400.0,17.6006,17.6006,17.5868,17.596,69400.0
2006-09-29 15:25:00,38.29,38.31,38.29,38.29,57000.0,17.5914,17.6006,17.5914,17.5914,57000.0
2006-09-29 15:30:00,38.3,38.3,38.29,38.29,16200.0,17.596,17.596,17.5914,17.5914,16200.0
2006-09-29 15:35:00,38.29,38.29,38.28,38.28,23800.0,17.5914,17.5914,17.5868,17.5868,23800.0
2006-09-29 15:40:00,38.29,38.29,38.27,38.27,48200.0,17.5914,17.5914,17.5822,17.5822,48200.0
2006-09-29 15:45:00,38.27,38.27,38.24,38.24,94600.0,17.5822,17.5822,17.5684,17.5684,94600.0
2006-09-29 15:50:00,38.24,38.27,38.24,38.26,121800.0,17.5684,17.5822,17.5684,17.5776,121800.0
2006-09-29 15:55:00,38.26,38.27,38.26,38.27,67600.0,17.5776,17.5822,17.5776,17.5822,67600.0
2006-10-02 09:30:00,38.25,38.37,38.25,38.3,36600.0,17.573,17.6282,17.573,17.596,36600.0
2006-10-02 09:35:00,38.3,38.4,38.3,38.37,27200.0,17.596,17.642,17.596,17.6282,27200.0
2006-10-02 09:40:00,38.41,38.45,38.41,38.45,31000.0,17.6465,17.6649,17.6465,17.6649,31000.0
2006-10-02 09:45:00,38.47,38.52,38.46,38.49,63400.0,17.6741,17.6971,17.6695,17.6833,63400.0
2006-10-02 09:50:00,38.49,38.57,38.46,38.52,56600.0,17.6833,17.7201,17.6695,17.6971,56600.0
2006-10-02 09:55:00,38.52,38.54,38.46,38.53,40200.0,17.6971,17.7063,17.6695,17.7017,40200.0
2006-10-02 10:00:00,38.53,38.6,38.47,38.54,68400.0,17.7017,17.7338,17.6741,17.7063,68400.0
2006-10-02 10:05:00,38.52,38.52,38.45,38.45,39200.0,17.6971,17.6971,17.6649,17.6649,39200.0
2006-10-02 10:10:00,38.43,38.49,38.41,38.45,46600.0,17.6557,17.6833,17.6465,17.6649,46600.0
2006-10-02 10:15:00,38.45,38.48,38.38,38.44,48200.0,17.6649,17.6787,17.6328,17.6603,48200.0
2006-10-02 10:20:00,38.46,38.49,38.38,38.43,75800.0,17.6695,17.6833,17.6328,17.6557,75800.0
2006-10-02 10:25:00,38.44,38.45,38.31,38.44,61800.0,17.6603,17.6649,17.6006,17.6603,61800.0
2006-10-02 10:30:00,38.44,38.56,38.35,38.43,83000.0,17.6603,17.7155,17.619,17.6557,83000.0
2006-10-02 10:35:00,38.43,38.44,38.38,38.42,90400.0,17.6557,17.6603,17.6328,17.6511,90400.0
2006-10-02 10:40:00,38.43,38.43,38.39,38.39,52800.0,17.6557,17.6557,17.6374,17.6374,52800.0
2006-10-02 10:45:00,38.4,38.41,38.38,38.38,18000.0,17.642,17.6465,17.6328,17.6328,18000.0
2006-10-02 10:50:00,38.39,38.44,38.39,38.44,8800.0,17.6374,17.6603,17.6374,17.6603,8800.0
2006-10-02 10:55:00,38.44,38.45,38.43,38.44,21000.0,17.6603,17.6649,17.6557,17.6603,21000.0
2006-10-02 11:00:00,38.44,38.44,38.38,38.42,16600.0,17.6603,17.6603,17.6328,17.6511,16600.0
2006-10-02 11:05:00,38.42,38.43,38.41,38.42,11200.0,17.6511,17.6557,17.6465,17.6511,11200.0
2006-10-02 11:10:00,38.43,38.45,38.41,38.44,33400.0,17.6557,17.6649,17.6465,17.6603,33400.0
2006-10-02 11:15:00,38.43,38.45,38.42,38.45,22600.0,17.6557,17.6649,17.6511,17.6649,22600.0
2006-10-02 11:20:00,38.45,38.49,38.45,38.49,32000.0,17.6649,17.6833,17.6649,17.6833,32000.0
2006-10-02 11:25:00,38.49,38.5,38.49,38.49,28200.0,17.6833,17.6879,17.6833,17.6833,28200.0
2006-10-02 11:30:00,38.49,38.49,38.47,38.48,35400.0,17.6833,17.6833,17.6741,17.6787,35400.0
2006-10-02 11:35:00,38.48,38.49,38.47,38.49,20800.0,17.6787,17.6833,17.6741,17.6833,20800.0
2006-10-02 11:40:00,38.48,38.49,38.45,38.45,34200.0,17.6787,17.6833,17.6649,17.6649,34200.0
2006-10-02 11:45:00,38.45,38.47,38.43,38.43,41800.0,17.6649,17.6741,17.6557,17.6557,41800.0
2006-10-02 11:50:00,38.43,38.46,38.43,38.46,24400.0,17.6557,17.6695,17.6557,17.6695,24400.0
2006-10-02 11:55:00,38.45,38.46,38.44,38.45,46800.0,17.6649,17.6695,17.6603,17.6649,46800.0
2006-10-02 12:00:00,38.45,38.46,38.44,38.45,74600.0,17.6649,17.6695,17.6603,17.6649,74600.0
2006-10-02 12:05:00,38.45,38.47,38.44,38.45,51000.0,17.6649,17.6741,17.6603,17.6649,51000.0
2006-10-02 12:10:00,38.45,38.47,38.45,38.46,14600.0,17.6649,17.6741,17.6649,17.6695,14600.0
2006-10-02 12:15:00,38.45,38.49,38.45,38.45,37800.0,17.6649,17.6833,17.6649,17.6649,37800.0
2006-10-02 12:20:00,38.45,38.49,38.45,38.49,24000.0,17.6649,17.6833,17.6649,17.6833,24000.0
2006-10-02 12:25:00,38.49,38.49,38.48,38.49,15000.0,17.6833,17.6833,17.6787,17.6833,15000.0
2006-10-02 12:30:00,38.49,38.51,38.49,38.5,14400.0,17.6833,17.6925,17.6833,17.6879,14400.0
2006-10-02 12:35:00,38.5,38.5,38.49,38.5,21400.0,17.6879,17.6879,17.6833,17.6879,21400.0
2006-10-02 12:40:00,38.49,38.5,38.48,38.5,26200.0,17.6833,17.6879,17.6787,17.6879,26200.0
2006-10-02 12:45:00,38.49,38.51,38.49,38.5,12600.0,17.6833,17.6925,17.6833,17.6879,12600.0
2006-10-02 12:50:00,38.49,38.52,38.49,38.52,13000.0,17.6833,17.6971,17.6833,17.6971,13000.0
2006-10-02 12:55:00,38.5,38.51,38.48,38.49,21400.0,17.6879,17.6925,17.6787,17.6833,21400.0
2006-10-02 13:00:00,38.49,38.5,38.49,38.49,12600.0,17.6833,17.6879,17.6833,17.6833,12600.0
2006-10-02 13:05:00,38.49,38.51,38.49,38.49,19200.0,17.6833,17.6925,17.6833,17.6833,19200.0
2006-10-02 13:10:00,38.49,38.49,38.47,38.48,35000.0,17.6833,17.6833,17.6741,17.6787,35000.0
2006-10-02 13:15:00,38.48,38.49,38.47,38.49,18800.0,17.6787,17.6833,17.6741,17.6833,18800.0
2006-10-02 13:20:00,38.49,38.52,38.49,38.5,21200.0,17.6833,17.6971,17.6833,17.6879,21200.0
2006-10-02 13:25:00,38.49,38.52,38.49,38.49,14800.0,17.6833,17.6971,17.6833,17.6833,14800.0
2006-10-02 13:30:00,38.5,38.5,38.49,38.49,11400.0,17.6879,17.6879,17.6833,17.6833,11400.0
2006-10-02 13:35:00,38.49,38.49,38.46,38.49,32600.0,17.6833,17.6833,17.6695,17.6833,32600.0
2006-10-02 13:40:00,38.48,38.49,38.45,38.45,44400.0,17.6787,17.6833,17.6649,17.6649,44400.0
2006-10-02 13:45:00,38.45,38.48,38.42,38.44,98800.0,17.6649,17.6787,17.6511,17.6603,98800.0
2006-10-02 13:50:00,38.44,38.45,38.31,38.32,35800.0,17.6603,17.6649,17.6006,17.6052,35800.0
2006-10-02 13:55:00,38.32,38.4,38.32,38.4,20800.0,17.6052,17.642,17.6052,17.642,20800.0
2006-10-02 14:00:00,38.39,38.4,38.37,38.37,22200.0,17.6374,17.642,17.6282,17.6282,22200.0
2006-10-02 14:05:00,38.38,38.38,38.33,38.33,15000.0,17.6328,17.6328,17.6098,17.6098,15000.0
2006-10-02 14:10:00,38.33,38.33,38.3,38.32,24600.0,17.6098,17.6098,17.596,17.6052,24600.0
2006-10-02 14:15:00,38.33,38.38,38.33,38.34,15200.0,17.6098,17.6328,17.6098,17.6144,15200.0
2006-10-02 14:20:00,38.34,38.35,38.33,38.35,130400.0,17.6144,17.619,17.6098,17.619,130400.0
2006-10-02 14:25:00,38.35,38.35,38.33,38.35,24200.0,17.619,17.619,17.6098,17.619,24200.0
2006-10-02 14:30:00,38.35,38.38,38.35,38.38,119600.0,17.619,17.6328,17.619,17.6328,119600.0
2006-10-02 14:35:00,38.38,38.38,38.33,38.34,42000.0,17.6328,17.6328,17.6098,17.6144,42000.0
2006-10-02 14:40:00,38.34,38.37,38.34,38.36,116600.0,17.6144,17.6282,17.6144,17.6236,116600.0
2006-10-02 14:45:00,38.36,38.38,38.36,38.38,18600.0,17.6236,17.6328,17.6236,17.6328,18600.0
2006-10-02 14:50:00,38.37,38.38,38.34,38.35,20200.0,17.6282,17.6328,17.6144,17.619,20200.0
2006-10-02 14:55:00,38.34,38.35,38.32,38.32,23000.0,17.6144,17.619,17.6052,17.6052,23000.0
2006-10-02 15:00:00,38.32,38.33,38.3,38.3,20600.0,17.6052,17.6098,17.596,17.596,20600.0
2006-10-02 15:05:00,38.31,38.32,38.27,38.28,48000.0,17.6006,17.6052,17.5822,17.5868,48000.0
2006-10-02 15:10:00,38.28,38.31,38.27,38.31,48200.0,17.5868,17.6006,17.5822,17.6006,48200.0
2006-10-02 15:15:00,38.31,38.37,38.31,38.35,48400.0,17.6006,17.6282,17.6006,17.619,48400.0
2006-10-02 15:20:00,38.35,38.35,38.31,38.32,42600.0,17.619,17.619,17.6006,17.6052,42600.0
2006-10-02 15:25:00,38.31,38.36,38.31,38.36,48200.0,17.6006,17.6236,17.6006,17.6236,48200.0
2006-10-02 15:30:00,38.36,38.4,38.35,38.39,40400.0,17.6236,17.642,17.619,17.6374,40400.0
2006-10-02 15:35:00,38.39,38.42,38.38,38.42,53200.0,17.6374,17.6511,17.6328,17.6511,53200.0
2006-10-02 15:40:00,38.42,38.43,38.4,38.41,38200.0,17.6511,17.6557,17.642,17.6465,38200.0
2006-10-02 15:45:00,38.41,38.43,38.38,38.38,47000.0,17.6465,17.6557,17.6328,17.6328,47000.0
2006-10-02 15:50:00,38.39,38.41,38.38,38.38,92200.0,17.6374,17.6465,17.6328,17.6328,92200.0
2006-10-02 15:55:00,38.39,38.39,38.35,38.35,279600.0,17.6374,17.6374,17.619,17.619,279600.0
2006-10-03 09:30:00,38.45,38.47,38.19,38.35,90600.0,17.6649,17.6741,17.5455,17.619,90600.0
2006-10-03 09:35:00,38.36,38.36,38.26,38.28,101200.0,17.6236,17.6236,17.5776,17.5868,101200.0
2006-10-03 09:40:00,38.29,38.3,38.16,38.21,100600.0,17.5914,17.596,17.5317,17.5547,100600.0
2006-10-03 09:45:00,38.22,38.31,38.22,38.3,96600.0,17.5593,17.6006,17.5593,17.596,96600.0
2006-10-03 09:50:00,38.3,38.3,38.23,38.23,18800.0,17.596,17.596,17.5639,17.5639,18800.0
2006-10-03 09:55:00,38.24,38.24,38.16,38.24,58800.0,17.5684,17.5684,17.5317,17.5684,58800.0
2006-10-03 10:00:00,38.23,38.26,38.15,38.23,110600.0,17.5639,17.5776,17.5271,17.5639,110600.0
2006-10-03 10:05:00,38.26,38.27,38.2,38.27,68200.0,17.5776,17.5822,17.5501,17.5822,68200.0
2006-10-03 10:10:00,38.27,38.28,38.24,38.24,69800.0,17.5822,17.5868,17.5684,17.5684,69800.0
2006-10-03 10:15:00,38.24,38.25,38.19,38.2,142600.0,17.5684,17.573,17.5455,17.5501,142600.0
2006-10-03 10:20:00,38.18,38.21,38.17,38.17,40000.0,17.5409,17.5547,17.5363,17.5363,40000.0
2006-10-03 10:25:00,38.17,38.17,38.12,38.13,56400.0,17.5363,17.5363,17.5133,17.5179,56400.0
2006-10-03 10:30:00,38.13,38.16,38.12,38.15,49000.0,17.5179,17.5317,17.5133,17.5271,49000.0
2006-10-03 10:35:00,38.15,38.19,38.12,38.17,38400.0,17.5271,17.5455,17.5133,17.5363,38400.0
2006-10-03 10:40:00,38.17,38.22,38.17,38.22,40000.0,17.5363,17.5593,17.5363,17.5593,40000.0
2006-10-03 10:45:00,38.22,38.26,38.2,38.26,32200.0,17.5593,17.5776,17.5501,17.5776,32200.0
2006-10-03 10:50:00,38.25,38.3,38.24,38.3,27800.0,17.573,17.596,17.5684,17.596,27800.0
2006-10-03 10:55:00,38.3,38.33,38.27,38.29,80000.0,17.596,17.6098,17.5822,17.5914,80000.0
2006-10-03 11:00:00,38.29,38.31,38.24,38.27,55600.0,17.5914,17.6006,17.5684,17.5822,55600.0
2006-10-03 11:05:00,38.27,38.27,38.22,38.23,56200.0,17.5822,17.5822,17.5593,17.5639,56200.0
2006-10-03 11:10:00,38.23,38.23,38.21,38.21,35200.0,17.5639,17.5639,17.5547,17.5547,35200.0
2006-10-03 11:15:00,38.21,38.27,38.18,38.27,39400.0,17.5547,17.5822,17.5409,17.5822,39400.0
2006-10-03 11:20:00,38.26,38.27,38.24,38.26,20000.0,17.5776,17.5822,17.5684,17.5776,20000.0
2006-10-03 11:25:00,38.26,38.27,38.25,38.25,31400.0,17.5776,17.5822,17.573,17.573,31400.0
2006-10-03 11:30:00,38.27,38.29,38.25,38.27,20200.0,17.5822,17.5914,17.573,17.5822,20200.0
2006-10-03 11:35:00,38.27,38.29,38.25,38.25,128600.0,17.5822,17.5914,17.573,17.573,128600.0
2006-10-03 11:40:00,38.28,38.28,38.26,38.26,15600.0,17.5868,17.5868,17.5776,17.5776,15600.0
2006-10-03 11:45:00,38.26,38.27,38.26,38.26,10600.0,17.5776,17.5822,17.5776,17.5776,10600.0
2006-10-03 11:50:00,38.26,38.27,38.23,38.24,30000.0,17.5776,17.5822,17.5639,17.5684,30000.0
2006-10-03 11:55:00,38.24,38.26,38.23,38.24,7800.0,17.5684,17.5776,17.5639,17.5684,7800.0
2006-10-03 12:00:00,38.25,38.27,38.23,38.27,13600.0,17.573,17.5822,17.5639,17.5822,13600.0
2006-10-03 12:05:00,38.27,38.34,38.27,38.34,28600.0,17.5822,17.6144,17.5822,17.6144,28600.0
2006-10-03 12:10:00,38.33,38.38,38.33,38.37,23200.0,17.6098,17.6328,17.6098,17.6282,23200.0
2006-10-03 12:15:00,38.37,38.37,38.35,38.36,8800.0,17.6282,17.6282,17.619,17.6236,8800.0
2006-10-03 12:20:00,38.36,38.38,38.35,38.38,11200.0,17.6236,17.6328,17.619,17.6328,11200.0
2006-10-03 12:25:00,38.38,38.39,38.38,38.39,11200.0,17.6328,17.6374,17.6328,17.6374,11200.0
2006-10-03 12:30:00,38.38,38.4,38.38,38.38,12400.0,17.6328,17.642,17.6328,17.6328,12400.0
2006-10-03 12:35:00,38.4,38.4,38.36,38.37,36400.0,17.642,17.642,17.6236,17.6282,36400.0
2006-10-03 12:40:00,38.36,38.4,38.36,38.39,6600.0,17.6236,17.642,17.6236,17.6374,6600.0
2006-10-03 12:45:00,38.4,38.4,38.37,38.38,16400.0,17.642,17.642,17.6282,17.6328,16400.0
2006-10-03 12:50:00,38.38,38.39,38.38,38.39,9800.0,17.6328,17.6374,17.6328,17.6374,9800.0
2006-10-03 12:55:00,38.38,38.45,38.38,38.45,10400.0,17.6328,17.6649,17.6328,17.6649,10400.0
2006-10-03 13:00:00,38.43,38.44,38.42,38.43,7800.0,17.6557,17.6603,17.6511,17.6557,7800.0
2006-10-03 13:05:00,38.44,38.47,38.44,38.46,15600.0,17.6603,17.6741,17.6603,17.6695,15600.0
2006-10-03 13:10:00,38.46,38.46,38.45,38.46,5800.0,17.6695,17.6695,17.6649,17.6695,5800.0
2006-10-03 13:15:00,38.46,38.47,38.45,38.45,4800.0,17.6695,17.6741,17.6649,17.6649,4800.0
2006-10-03 13:20:00,38.44,38.44,38.37,38.38,32000.0,17.6603,17.6603,17.6282,17.6328,32000.0
2006-10-03 13:25:00,38.37,38.43,38.37,38.41,14600.0,17.6282,17.6557,17.6282,17.6465,14600.0
2006-10-03 13:30:00,38.41,38.42,38.41,38.41,9400.0,17.6465,17.6511,17.6465,17.6465,9400.0
2006-10-03 13:35:00,38.42,38.43,38.41,38.42,18800.0,17.6511,17.6557,17.6465,17.6511,18800.0
2006-10-03 13:40:00,38.42,38.43,38.42,38.42,19000.0,17.6511,17.6557,17.6511,17.6511,19000.0
2006-10-03 13:45:00,38.42,38.43,38.4,38.41,52600.0,17.6511,17.6557,17.642,17.6465,52600.0
2006-10-03 13:50:00,38.41,38.41,38.39,38.39,29000.0,17.6465,17.6465,17.6374,17.6374,29000.0
2006-10-03 13:55:00,38.39,38.4,38.38,38.38,11200.0,17.6374,17.642,17.6328,17.6328,11200.0
2006-10-03 14:00:00,38.38,38.42,38.38,38.42,28400.0,17.6328,17.6511,17.6328,17.6511,28400.0
2006-10-03 14:05:00,38.42,38.44,38.41,38.42,30400.0,17.6511,17.6603,17.6465,17.6511,30400.0
2006-10-03 14:10:00,38.44,38.46,38.38,38.42,96200.0,17.6603,17.6695,17.6328,17.6511,96200.0
2006-10-03 14:15:00,38.41,38.42,38.39,38.4,24400.0,17.6465,17.6511,17.6374,17.642,24400.0
2006-10-03 14:20:00,38.41,38.41,38.4,38.4,11200.0,17.6465,17.6465,17.642,17.642,11200.0
2006-10-03 14:25:00,38.4,38.4,38.34,38.35,29200.0,17.642,17.642,17.6144,17.619,29200.0
2006-10-03 14:30:00,38.34,38.34,38.32,38.33,21400.0,17.6144,17.6144,17.6052,17.6098,21400.0
2006-10-03 14:35:00,38.33,38.39,38.33,38.39,20000.0,17.6098,17.6374,17.6098,17.6374,20000.0
2006-10-03 14:40:00,38.39,38.45,38.38,38.43,32000.0,17.6374,17.6649,17.6328,17.6557,32000.0
2006-10-03 14:45:00,38.43,38.45,38.43,38.43,18200.0,17.6557,17.6649,17.6557,17.6557,18200.0
2006-10-03 14:50:00,38.43,38.45,38.43,38.43,29400.0,17.6557,17.6649,17.6557,17.6557,29400.0
2006-10-03 14:55:00,38.43,38.43,38.42,38.42,16600.0,17.6557,17.6557,17.6511,17.6511,16600.0
2006-10-03 15:00:00,38.41,38.44,38.41,38.43,15800.0,17.6465,17.6603,17.6465,17.6557,15800.0
2006-10-03 15:05:00,38.42,38.43,38.41,38.43,9200.0,17.6511,17.6557,17.6465,17.6557,9200.0
2006-10-03 15:10:00,38.42,38.44,38.41,38.43,24200.0,17.6511,17.6603,17.6465,17.6557,24200.0
2006-10-03 15:15:00,38.43,38.45,38.43,38.44,16400.0,17.6557,17.6649,17.6557,17.6603,16400.0
2006-10-03 15:20:00,38.45,38.47,38.42,38.42,23800.0,17.6649,17.6741,17.6511,17.6511,23800.0
2006-10-03 15:25:00,38.41,38.43,38.4,38.43,28400.0,17.6465,17.6557,17.642,17.6557,28400.0
2006-10-03 15:30:00,38.43,38.45,38.43,38.45,21800.0,17.6557,17.6649,17.6557,17.6649,21800.0
2006-10-03 15:35:00,38.45,38.45,38.4,38.41,10600.0,17.6649,17.6649,17.642,17.6465,10600.0
2006-10-03 15:40:00,38.42,38.43,38.38,38.38,21600.0,17.6511,17.6557,17.6328,17.6328,21600.0
2006-10-03 15:45:00,38.38,38.38,38.3,38.33,78000.0,17.6328,17.6328,17.596,17.6098,78000.0
2006-10-03 15:50:00,38.33,38.38,38.33,38.37,33600.0,17.6098,17.6328,17.6098,17.6282,33600.0
2006-10-03 15:55:00,38.37,38.38,38.34,38.38,55600.0,17.6282,17.6328,17.6144,17.6328,55600.0
2006-10-04 09:30:00,38.38,38.4,38.37,38.38,44800.0,17.6328,17.642,17.6282,17.6328,44800.0
2006-10-04 09:35:00,38.38,38.42,38.32,38.32,11000.0,17.6328,17.6511,17.6052,17.6052,11000.0
2006-10-04 09:40:00,38.32,38.35,38.26,38.27,16000.0,17.6052,17.619,17.5776,17.5822,16000.0
2006-10-04 09:45:00,38.27,38.27,38.22,38.23,14800.0,17.5822,17.5822,17.5593,17.5639,14800.0
2006-10-04 09:50:00,38.23,38.24,38.19,38.2,29400.0,17.5639,17.5684,17.5455,17.5501,29400.0
2006-10-04 09:55:00,38.2,38.24,38.18,38.24,37200.0,17.5501,17.5684,17.5409,17.5684,37200.0
2006-10-04 10:00:00,38.23,38.23,38.18,38.18,111600.0,17.5639,17.5639,17.5409,17.5409,111600.0
2006-10-04 10:05:00,38.18,38.19,38.16,38.17,44000.0,17.5409,17.5455,17.5317,17.5363,44000.0
2006-10-04 10:10:00,38.17,38.19,38.15,38.17,65200.0,17.5363,17.5455,17.5271,17.5363,65200.0
2006-10-04 10:15:00,38.18,38.23,38.18,38.22,90000.0,17.5409,17.5639,17.5409,17.5593,90000.0
2006-10-04 10:20:00,38.23,38.27,38.22,38.23,22400.0,17.5639,17.5822,17.5593,17.5639,22400.0
2006-10-04 10:25:00,38.22,38.3,38.2,38.3,115400.0,17.5593,17.596,17.5501,17.596,115400.0
2006-10-04 10:30:00,38.31,38.35,38.3,38.34,28200.0,17.6006,17.619,17.596,17.6144,28200.0
2006-10-04 10:35:00,38.32,38.32,38.27,38.3,12800.0,17.6052,17.6052,17.5822,17.596,12800.0
2006-10-04 10:40:00,38.28,38.3,38.28,38.3,32400.0,17.5868,17.596,17.5868,17.596,32400.0
2006-10-04 10:45:00,38.3,38.31,38.28,38.31,42600.0,17.596,17.6006,17.5868,17.6006,42600.0
2006-10-04 10:50:00,38.31,38.32,38.3,38.3,23000.0,17.6006,17.6052,17.596,17.596,23000.0
2006-10-04 10:55:00,38.3,38.31,38.26,38.27,27400.0,17.596,17.6006,17.5776,17.5822,27400.0
2006-10-04 11:00:00,38.26,38.28,38.26,38.26,19400.0,17.5776,17.5868,17.5776,17.5776,19400.0
2006-10-04 11:05:00,38.26,38.27,38.22,38.22,48000.0,17.5776,17.5822,17.5593,17.5593,48000.0
2006-10-04 11:10:00,38.21,38.23,38.18,38.19,29400.0,17.5547,17.5639,17.5409,17.5455,29400.0
2006-10-04 11:15:00,38.18,38.19,38.16,38.16,35200.0,17.5409,17.5455,17.5317,17.5317,35200.0
2006-10-04 11:20:00,38.16,38.16,38.14,38.14,54200.0,17.5317,17.5317,17.5225,17.5225,54200.0
2006-10-04 11:25:00,38.15,38.15,38.13,38.15,38600.0,17.5271,17.5271,17.5179,17.5271,38600.0
2006-10-04 11:30:00,38.15,38.15,38.13,38.14,30200.0,17.5271,17.5271,17.5179,17.5225,30200.0
2006-10-04 11:35:00,38.13,38.13,38.1,38.13,26800.0,17.5179,17.5179,17.5041,17.5179,26800.0
2006-10-04 11:40:00,38.12,38.12,38.1,38.1,54400.0,17.5133,17.5133,17.5041,17.5041,54400.0
2006-10-04 11:45:00,38.1,38.12,38.1,38.11,41800.0,17.5041,17.5133,17.5041,17.5087,41800.0
2006-10-04 11:50:00,38.1,38.11,38.1,38.1,17600.0,17.5041,17.5087,17.5041,17.5041,17600.0
2006-10-04 11:55:00,38.1,38.11,38.1,38.1,15000.0,17.5041,17.5087,17.5041,17.5041,15000.0
2006-10-04 12:00:00,38.11,38.11,38.1,38.1,28800.0,17.5087,17.5087,17.5041,17.5041,28800.0
2006-10-04 12:05:00,38.09,38.1,38.07,38.07,25800.0,17.4995,17.5041,17.4903,17.4903,25800.0
2006-10-04 12:10:00,38.07,38.08,38.07,38.08,20600.0,17.4903,17.4949,17.4903,17.4949,20600.0
2006-10-04 12:15:00,38.08,38.08,38.06,38.07,26000.0,17.4949,17.4949,17.4857,17.4903,26000.0
2006-10-04 12:20:00,38.07,38.07,38.05,38.06,11400.0,17.4903,17.4903,17.4812,17.4857,11400.0
2006-10-04 12:25:00,38.06,38.06,38.05,38.06,24400.0,17.4857,17.4857,17.4812,17.4857,24400.0
2006-10-04 12:30:00,38.06,38.07,38.05,38.05,23600.0,17.4857,17.4903,17.4812,17.4812,23600.0
2006-10-04 12:35:00,38.05,38.05,38.04,38.05,9600.0,17.4812,17.4812,17.4766,17.4812,9600.0
2006-10-04 12:40:00,38.05,38.06,38.04,38.05,43800.0,17.4812,17.4857,17.4766,17.4812,43800.0
2006-10-04 12:45:00,38.04,38.06,38.02,38.05,41400.0,17.4766,17.4857,17.4674,17.4812,41400.0
2006-10-04 12:50:00,38.05,38.06,38.02,38.06,46400.0,17.4812,17.4857,17.4674,17.4857,46400.0
2006-10-04 12:55:00,38.06,38.09,38.05,38.09,29400.0,17.4857,17.4995,17.4812,17.4995,29400.0
2006-10-04 13:00:00,38.08,38.08,38.05,38.06,19000.0,17.4949,17.4949,17.4812,17.4857,19000.0
2006-10-04 13:05:00,38.06,38.07,38.06,38.07,31200.0,17.4857,17.4903,17.4857,17.4903,31200.0
2006-10-04 13:10:00,38.07,38.08,38.07,38.08,15600.0,17.4903,17.4949,17.4903,17.4949,15600.0
2006-10-04 13:15:00,38.08,38.08,38.07,38.08,17400.0,17.4949,17.4949,17.4903,17.4949,17400.0
2006-10-04 13:20:00,38.08,38.08,38.06,38.07,25000.0,17.4949,17.4949,17.4857,17.4903,25000.0
2006-10-04 13:25:00,38.07,38.1,38.07,38.09,52600.0,17.4903,17.5041,17.4903,17.4995,52600.0
2006-10-04 13:30:00,38.1,38.18,38.1,38.13,29800.0,17.5041,17.5409,17.5041,17.5179,29800.0
2006-10-04 13:35:00,38.13,38.18,38.13,38.18,51800.0,17.5179,17.5409,17.5179,17.5409,51800.0
2006-10-04 13:40:00,38.18,38.21,38.18,38.21,27400.0,17.5409,17.5547,17.5409,17.5547,27400.0
2006-10-04 13:45:00,38.21,38.22,38.2,38.21,15200.0,17.5547,17.5593,17.5501,17.5547,15200.0
2006-10-04 13:50:00,38.21,38.23,38.21,38.23,9400.0,17.5547,17.5639,17.5547,17.5639,9400.0
2006-10-04 13:55:00,38.23,38.24,38.21,38.21,10000.0,17.5639,17.5684,17.5547,17.5547,10000.0
2006-10-04 14:00:00,38.2,38.2,38.16,38.17,11600.0,17.5501,17.5501,17.5317,17.5363,11600.0
2006-10-04 14:05:00,38.17,38.2,38.16,38.17,13800.0,17.5363,17.5501,17.5317,17.5363,13800.0
2006-10-04 14:10:00,38.19,38.23,38.19,38.23,21800.0,17.5455,17.5639,17.5455,17.5639,21800.0
2006-10-04 14:15:00,38.23,38.3,38.23,38.27,30000.0,17.5639,17.596,17.5639,17.5822,30000.0
2006-10-04 14:20:00,38.27,38.3,38.27,38.3,26000.0,17.5822,17.596,17.5822,17.596,26000.0
2006-10-04 14:25:00,38.3,38.34,38.29,38.32,34000.0,17.596,17.6144,17.5914,17.6052,34000.0
2006-10-04 14:30:00,38.32,38.32,38.27,38.27,52600.0,17.6052,17.6052,17.5822,17.5822,52600.0
2006-10-04 14:35:00,38.28,38.3,38.27,38.27,19600.0,17.5868,17.596,17.5822,17.5822,19600.0
2006-10-04 14:40:00,38.27,38.27,38.26,38.26,18200.0,17.5822,17.5822,17.5776,17.5776,18200.0
2006-10-04 14:45:00,38.26,38.26,38.23,38.24,43600.0,17.5776,17.5776,17.5639,17.5684,43600.0
2006-10-04 14:50:00,38.25,38.29,38.24,38.27,18200.0,17.573,17.5914,17.5684,17.5822,18200.0
2006-10-04 14:55:00,38.27,38.27,38.24,38.26,6800.0,17.5822,17.5822,17.5684,17.5776,6800.0
2006-10-04 15:00:00,38.24,38.29,38.24,38.27,39600.0,17.5684,17.5914,17.5684,17.5822,39600.0
2006-10-04 15:05:00,38.27,38.29,38.27,38.29,13400.0,17.5822,17.5914,17.5822,17.5914,13400.0
2006-10-04 15:10:00,38.27,38.34,38.27,38.34,27200.0,17.5822,17.6144,17.5822,17.6144,27200.0
2006-10-04 15:15:00,38.34,38.34,38.33,38.33,34200.0,17.6144,17.6144,17.6098,17.6098,34200.0
2006-10-04 15:20:00,38.32,38.36,38.32,38.34,31600.0,17.6052,17.6236,17.6052,17.6144,31600.0
2006-10-04 15:25:00,38.34,38.39,38.34,38.37,22200.0,17.6144,17.6374,17.6144,17.6282,22200.0
2006-10-04 15:30:00,38.37,38.38,38.34,38.38,29400.0,17.6282,17.6328,17.6144,17.6328,29400.0
2006-10-04 15:35:00,38.38,38.41,38.38,38.41,44200.0,17.6328,17.6465,17.6328,17.6465,44200.0
2006-10-04 15:40:00,38.4,38.44,38.38,38.38,58000.0,17.642,17.6603,17.6328,17.6328,58000.0
2006-10-04 15:45:00,38.39,38.41,38.37,38.39,55000.0,17.6374,17.6465,17.6282,17.6374,55000.0
2006-10-04 15:50:00,38.39,38.42,38.36,38.36,55800.0,17.6374,17.6511,17.6236,17.6236,55800.0
2006-10-04 15:55:00,38.35,38.38,38.33,38.38,56200.0,17.619,17.6328,17.6098,17.6328,56200.0
2006-10-05 09:30:00,38.39,38.41,38.3,38.35,31200.0,17.6374,17.6465,17.596,17.619,31200.0
2006-10-05 09:35:00,38.38,38.5,38.35,38.46,22800.0,17.6328,17.6879,17.619,17.6695,22800.0
2006-10-05 09:40:00,38.46,38.52,38.45,38.48,42400.0,17.6695,17.6971,17.6649,17.6787,42400.0
2006-10-05 09:45:00,38.49,38.5,38.4,38.4,41800.0,17.6833,17.6879,17.642,17.642,41800.0
2006-10-05 09:50:00,38.39,38.41,38.38,38.4,19200.0,17.6374,17.6465,17.6328,17.642,19200.0
2006-10-05 09:55:00,38.4,38.43,38.38,38.43,10400.0,17.642,17.6557,17.6328,17.6557,10400.0
2006-10-05 10:00:00,38.42,38.42,38.38,38.38,18800.0,17.6511,17.6511,17.6328,17.6328,18800.0
2006-10-05 10:05:00,38.4,38.42,38.38,38.41,9000.0,17.642,17.6511,17.6328,17.6465,9000.0
2006-10-05 10:10:00,38.4,38.41,38.38,38.4,6200.0,17.642,17.6465,17.6328,17.642,6200.0
2006-10-05 10:15:00,38.41,38.45,38.41,38.44,17600.0,17.6465,17.6649,17.6465,17.6603,17600.0
2006-10-05 10:20:00,38.44,38.47,38.44,38.45,21600.0,17.6603,17.6741,17.6603,17.6649,21600.0
2006-10-05 10:25:00,38.44,38.44,38.42,38.43,11400.0,17.6603,17.6603,17.6511,17.6557,11400.0
2006-10-05 10:30:00,38.42,38.45,38.41,38.43,24200.0,17.6511,17.6649,17.6465,17.6557,24200.0
2006-10-05 10:35:00,38.42,38.45,38.41,38.41,12600.0,17.6511,17.6649,17.6465,17.6465,12600.0
2006-10-05 10:40:00,38.42,38.47,38.42,38.47,16200.0,17.6511,17.6741,17.6511,17.6741,16200.0
2006-10-05 10:45:00,38.45,38.47,38.42,38.45,26600.0,17.6649,17.6741,17.6511,17.6649,26600.0
2006-10-05 10:50:00,38.45,38.46,38.44,38.45,45400.0,17.6649,17.6695,17.6603,17.6649,45400.0
2006-10-05 10:55:00,38.45,38.47,38.45,38.47,30200.0,17.6649,17.6741,17.6649,17.6741,30200.0
2006-10-05 11:00:00,38.47,38.47,38.46,38.46,15400.0,17.6741,17.6741,17.6695,17.6695,15400.0
2006-10-05 11:05:00,38.46,38.47,38.43,38.46,30600.0,17.6695,17.6741,17.6557,17.6695,30600.0
2006-10-05 11:10:00,38.46,38.46,38.42,38.43,34600.0,17.6695,17.6695,17.6511,17.6557,34600.0
2006-10-05 11:15:00,38.43,38.45,38.43,38.43,18600.0,17.6557,17.6649,17.6557,17.6557,18600.0
2006-10-05 11:20:00,38.43,38.43,38.41,38.41,10200.0,17.6557,17.6557,17.6465,17.6465,10200.0
2006-10-05 11:25:00,38.41,38.42,38.4,38.4,13600.0,17.6465,17.6511,17.642,17.642,13600.0
2006-10-05 11:30:00,38.4,38.42,38.4,38.4,13000.0,17.642,17.6511,17.642,17.642,13000.0
2006-10-05 11:35:00,38.41,38.41,38.4,38.4,14000.0,17.6465,17.6465,17.642,17.642,14000.0
2006-10-05 11:40:00,38.39,38.41,38.39,38.4,30000.0,17.6374,17.6465,17.6374,17.642,30000.0
2006-10-05 11:45:00,38.41,38.42,38.37,38.38,38800.0,17.6465,17.6511,17.6282,17.6328,38800.0
2006-10-05 11:50:00,38.38,38.38,38.32,38.33,18200.0,17.6328,17.6328,17.6052,17.6098,18200.0
2006-10-05 11:55:00,38.33,38.35,38.32,38.32,7400.0,17.6098,17.619,17.6052,17.6052,7400.0
2006-10-05 12:00:00,38.32,38.32,38.3,38.3,8600.0,17.6052,17.6052,17.596,17.596,8600.0
2006-10-05 12:05:00,38.3,38.3,38.27,38.29,13200.0,17.596,17.596,17.5822,17.5914,13200.0
2006-10-05 12:10:00,38.29,38.29,38.27,38.29,8600.0,17.5914,17.5914,17.5822,17.5914,8600.0
2006-10-05 12:15:00,38.29,38.3,38.29,38.3,14800.0,17.5914,17.596,17.5914,17.596,14800.0
2006-10-05 12:20:00,38.3,38.32,38.29,38.3,21000.0,17.596,17.6052,17.5914,17.596,21000.0
2006-10-05 12:25:00,38.3,38.3,38.29,38.29,6400.0,17.596,17.596,17.5914,17.5914,6400.0
2006-10-05 12:30:00,38.3,38.3,38.28,38.28,8400.0,17.596,17.596,17.5868,17.5868,8400.0
2006-10-05 12:35:00,38.29,38.3,38.26,38.3,15000.0,17.5914,17.596,17.5776,17.596,15000.0
2006-10-05 12:40:00,38.3,38.31,38.3,38.31,19600.0,17.596,17.6006,17.596,17.6006,19600.0
2006-10-05 12:45:00,38.3,38.3,38.29,38.29,10800.0,17.596,17.596,17.5914,17.5914,10800.0
2006-10-05 12:50:00,38.29,38.3,38.29,38.3,4400.0,17.5914,17.596,17.5914,17.596,4400.0
2006-10-05 12:55:00,38.3,38.3,38.29,38.29,9400.0,17.596,17.596,17.5914,17.5914,9400.0
2006-10-05 13:00:00,38.29,38.29,38.27,38.27,18800.0,17.5914,17.5914,17.5822,17.5822,18800.0
2006-10-05 13:05:00,38.26,38.27,38.26,38.27,6000.0,17.5776,17.5822,17.5776,17.5822,6000.0
2006-10-05 13:10:00,38.27,38.27,38.26,38.27,11200.0,17.5822,17.5822,17.5776,17.5822,11200.0
2006-10-05 13:15:00,38.26,38.27,38.26,38.26,13800.0,17.5776,17.5822,17.5776,17.5776,13800.0
2006-10-05 13:20:00,38.26,38.27,38.24,38.25,26600.0,17.5776,17.5822,17.5684,17.573,26600.0
2006-10-05 13:25:00,38.25,38.25,38.24,38.25,14600.0,17.573,17.573,17.5684,17.573,14600.0
2006-10-05 13:30:00,38.24,38.26,38.24,38.26,15600.0,17.5684,17.5776,17.5684,17.5776,15600.0
2006-10-05 13:35:00,38.26,38.26,38.24,38.25,15000.0,17.5776,17.5776,17.5684,17.573,15000.0
2006-10-05 13:40:00,38.26,38.27,38.26,38.26,7400.0,17.5776,17.5822,17.5776,17.5776,7400.0
2006-10-05 13:45:00,38.27,38.27,38.25,38.26,19800.0,17.5822,17.5822,17.573,17.5776,19800.0
2006-10-05 13:50:00,38.26,38.27,38.25,38.26,21000.0,17.5776,17.5822,17.573,17.5776,21000.0
2006-10-05 13:55:00,38.26,38.26,38.23,38.23,23800.0,17.5776,17.5776,17.5639,17.5639,23800.0
2006-10-05 14:00:00,38.24,38.24,38.23,38.24,24400.0,17.5684,17.5684,17.5639,17.5684,24400.0
2006-10-05 14:05:00,38.24,38.25,38.24,38.24,26400.0,17.5684,17.573,17.5684,17.5684,26400.0
2006-10-05 14:10:00,38.24,38.24,38.24,38.24,18400.0,17.5684,17.5684,17.5684,17.5684,18400.0
2006-10-05 14:15:00,38.24,38.24,38.23,38.24,25000.0,17.5684,17.5684,17.5639,17.5684,25000.0
2006-10-05 14:20:00,38.24,38.25,38.23,38.24,12800.0,17.5684,17.573,17.5639,17.5684,12800.0
2006-10-05 14:25:00,38.24,38.24,38.2,38.2,28000.0,17.5684,17.5684,17.5501,17.5501,28000.0
2006-10-05 14:30:00,38.2,38.22,38.17,38.18,38200.0,17.5501,17.5593,17.5363,17.5409,38200.0
2006-10-05 14:35:00,38.18,38.18,38.13,38.13,56000.0,17.5409,17.5409,17.5179,17.5179,56000.0
2006-10-05 14:40:00,38.13,38.15,38.1,38.12,45000.0,17.5179,17.5271,17.5041,17.5133,45000.0
2006-10-05 14:45:00,38.12,38.14,38.11,38.13,15800.0,17.5133,17.5225,17.5087,17.5179,15800.0
2006-10-05 14:50:00,38.14,38.15,38.12,38.13,12400.0,17.5225,17.5271,17.5133,17.5179,12400.0
2006-10-05 14:55:00,38.14,38.15,38.13,38.14,13400.0,17.5225,17.5271,17.5179,17.5225,13400.0
2006-10-05 15:00:00,38.15,38.15,38.13,38.13,8000.0,17.5271,17.5271,17.5179,17.5179,8000.0
2006-10-05 15:05:00,38.13,38.17,38.12,38.17,10400.0,17.5179,17.5363,17.5133,17.5363,10400.0
2006-10-05 15:10:00,38.17,38.25,38.17,38.25,11400.0,17.5363,17.573,17.5363,17.573,11400.0
2006-10-05 15:15:00,38.25,38.27,38.24,38.27,27800.0,17.573,17.5822,17.5684,17.5822,27800.0
2006-10-05 15:20:00,38.27,38.3,38.24,38.27,35400.0,17.5822,17.596,17.5684,17.5822,35400.0
2006-10-05 15:25:00,38.27,38.29,38.27,38.27,28800.0,17.5822,17.5914,17.5822,17.5822,28800.0
2006-10-05 15:30:00,38.27,38.27,38.26,38.27,16000.0,17.5822,17.5822,17.5776,17.5822,16000.0
2006-10-05 15:35:00,38.26,38.26,38.23,38.23,23000.0,17.5776,17.5776,17.5639,17.5639,23000.0
2006-10-05 15:40:00,38.23,38.28,38.22,38.27,21800.0,17.5639,17.5868,17.5593,17.5822,21800.0
2006-10-05 15:45:00,38.27,38.29,38.27,38.29,25000.0,17.5822,17.5914,17.5822,17.5914,25000.0
2006-10-05 15:50:00,38.29,38.32,38.29,38.31,31800.0,17.5914,17.6052,17.5914,17.6006,31800.0
2006-10-05 15:55:00,38.3,38.38,38.27,38.33,90400.0,17.596,17.6328,17.5822,17.6098,90400.0
2006-10-06 09:30:00,38.33,38.33,38.15,38.15,35400.0,17.6098,17.6098,17.5271,17.5271,35400.0
2006-10-06 09:35:00,38.15,38.25,38.15,38.22,13600.0,17.5271,17.573,17.5271,17.5593,13600.0
2006-10-06 09:40:00,38.22,38.26,38.15,38.24,38400.0,17.5593,17.5776,17.5271,17.5684,38400.0
2006-10-06 09:45:00,38.23,38.24,38.09,38.1,46000.0,17.5639,17.5684,17.4995,17.5041,46000.0
2006-10-06 09:50:00,38.1,38.19,38.1,38.17,18400.0,17.5041,17.5455,17.5041,17.5363,18400.0
2006-10-06 09:55:00,38.18,38.18,38.06,38.16,34400.0,17.5409,17.5409,17.4857,17.5317,34400.0
2006-10-06 10:00:00,38.17,38.18,38.1,38.12,13400.0,17.5363,17.5409,17.5041,17.5133,13400.0
2006-10-06 10:05:00,38.11,38.24,38.11,38.21,26200.0,17.5087,17.5684,17.5087,17.5547,26200.0
2006-10-06 10:10:00,38.2,38.25,38.2,38.23,11400.0,17.5501,17.573,17.5501,17.5639,11400.0
2006-10-06 10:15:00,38.23,38.24,38.13,38.2,39000.0,17.5639,17.5684,17.5179,17.5501,39000.0
2006-10-06 10:20:00,38.2,38.24,38.2,38.21,14400.0,17.5501,17.5684,17.5501,17.5547,14400.0
2006-10-06 10:25:00,38.2,38.24,38.16,38.21,36000.0,17.5501,17.5684,17.5317,17.5547,36000.0
2006-10-06 10:30:00,38.21,38.21,38.16,38.18,65800.0,17.5547,17.5547,17.5317,17.5409,65800.0
2006-10-06 10:35:00,38.18,38.2,38.17,38.19,11000.0,17.5409,17.5501,17.5363,17.5455,11000.0
2006-10-06 10:40:00,38.19,38.2,38.18,38.19,8000.0,17.5455,17.5501,17.5409,17.5455,8000.0
2006-10-06 10:45:00,38.19,38.25,38.18,38.24,9000.0,17.5455,17.573,17.5409,17.5684,9000.0
2006-10-06 10:50:00,38.24,38.27,38.21,38.26,42600.0,17.5684,17.5822,17.5547,17.5776,42600.0
2006-10-06 10:55:00,38.26,38.29,38.26,38.27,15200.0,17.5776,17.5914,17.5776,17.5822,15200.0
2006-10-06 11:00:00,38.27,38.3,38.22,38.28,49200.0,17.5822,17.596,17.5593,17.5868,49200.0
2006-10-06 11:05:00,38.29,38.29,38.21,38.23,53400.0,17.5914,17.5914,17.5547,17.5639,53400.0
2006-10-06 11:10:00,38.22,38.27,38.21,38.24,18400.0,17.5593,17.5822,17.5547,17.5684,18400.0
2006-10-06 11:15:00,38.25,38.25,38.23,38.24,14800.0,17.573,17.573,17.5639,17.5684,14800.0
2006-10-06 11:20:00,38.24,38.24,38.23,38.24,9200.0,17.5684,17.5684,17.5639,17.5684,9200.0
2006-10-06 11:25:00,38.23,38.24,38.17,38.18,45200.0,17.5639,17.5684,17.5363,17.5409,45200.0
2006-10-06 11:30:00,38.18,38.24,38.17,38.22,47400.0,17.5409,17.5684,17.5363,17.5593,47400.0
2006-10-06 11:35:00,38.21,38.24,38.2,38.22,41400.0,17.5547,17.5684,17.5501,17.5593,41400.0
2006-10-06 11:40:00,38.22,38.24,38.21,38.24,21600.0,17.5593,17.5684,17.5547,17.5684,21600.0
2006-10-06 11:45:00,38.24,38.24,38.15,38.15,26000.0,17.5684,17.5684,17.5271,17.5271,26000.0
2006-10-06 11:50:00,38.15,38.2,38.12,38.16,48600.0,17.5271,17.5501,17.5133,17.5317,48600.0
2006-10-06 11:55:00,38.15,38.2,38.13,38.19,52000.0,17.5271,17.5501,17.5179,17.5455,52000.0
2006-10-06 12:00:00,38.17,38.22,38.17,38.21,5600.0,17.5363,17.5593,17.5363,17.5547,5600.0
2006-10-06 12:05:00,38.22,38.22,38.18,38.18,14800.0,17.5593,17.5593,17.5409,17.5409,14800.0
2006-10-06 12:10:00,38.19,38.21,38.17,38.17,18000.0,17.5455,17.5547,17.5363,17.5363,18000.0
2006-10-06 12:15:00,38.17,38.17,38.15,38.15,6200.0,17.5363,17.5363,17.5271,17.5271,6200.0
2006-10-06 12:20:00,38.15,38.17,38.13,38.16,17400.0,17.5271,17.5363,17.5179,17.5317,17400.0
2006-10-06 12:25:00,38.13,38.16,38.13,38.15,8600.0,17.5179,17.5317,17.5179,17.5271,8600.0
2006-10-06 12:30:00,38.16,38.2,38.16,38.18,7800.0,17.5317,17.5501,17.5317,17.5409,7800.0
2006-10-06 12:35:00,38.17,38.17,38.13,38.13,16000.0,17.5363,17.5363,17.5179,17.5179,16000.0
2006-10-06 12:40:00,38.15,38.17,38.15,38.17,11000.0,17.5271,17.5363,17.5271,17.5363,11000.0
2006-10-06 12:45:00,38.18,38.23,38.18,38.21,10600.0,17.5409,17.5639,17.5409,17.5547,10600.0
2006-10-06 12:50:00,38.21,38.23,38.21,38.23,8600.0,17.5547,17.5639,17.5547,17.5639,8600.0
2006-10-06 12:55:00,38.23,38.24,38.22,38.23,11200.0,17.5639,17.5684,17.5593,17.5639,11200.0
2006-10-06 13:00:00,38.23,38.23,38.22,38.23,5800.0,17.5639,17.5639,17.5593,17.5639,5800.0
2006-10-06 13:05:00,38.23,38.23,38.22,38.22,7600.0,17.5639,17.5639,17.5593,17.5593,7600.0
2006-10-06 13:10:00,38.22,38.22,38.2,38.21,10800.0,17.5593,17.5593,17.5501,17.5547,10800.0
2006-10-06 13:15:00,38.21,38.22,38.19,38.2,21800.0,17.5547,17.5593,17.5455,17.5501,21800.0
2006-10-06 13:20:00,38.2,38.2,38.19,38.19,4200.0,17.5501,17.5501,17.5455,17.5455,4200.0
2006-10-06 13:25:00,38.19,38.21,38.19,38.19,16800.0,17.5455,17.5547,17.5455,17.5455,16800.0
2006-10-06 13:30:00,38.19,38.2,38.16,38.17,16400.0,17.5455,17.5501,17.5317,17.5363,16400.0
2006-10-06 13:35:00,38.16,38.17,38.13,38.13,7600.0,17.5317,17.5363,17.5179,17.5179,7600.0
2006-10-06 13:40:00,38.13,38.13,38.11,38.13,12400.0,17.5179,17.5179,17.5087,17.5179,12400.0
2006-10-06 13:45:00,38.13,38.13,38.09,38.11,41600.0,17.5179,17.5179,17.4995,17.5087,41600.0
2006-10-06 13:50:00,38.1,38.14,38.1,38.13,12200.0,17.5041,17.5225,17.5041,17.5179,12200.0
2006-10-06 13:55:00,38.13,38.15,38.13,38.13,19200.0,17.5179,17.5271,17.5179,17.5179,19200.0
2006-10-06 14:00:00,38.13,38.14,38.13,38.13,51600.0,17.5179,17.5225,17.5179,17.5179,51600.0
2006-10-06 14:05:00,38.13,38.13,38.11,38.11,10000.0,17.5179,17.5179,17.5087,17.5087,10000.0
2006-10-06 14:10:00,38.11,38.15,38.1,38.13,16000.0,17.5087,17.5271,17.5041,17.5179,16000.0
2006-10-06 14:15:00,38.13,38.13,38.11,38.11,6000.0,17.5179,17.5179,17.5087,17.5087,6000.0
2006-10-06 14:20:00,38.13,38.13,38.13,38.13,9400.0,17.5179,17.5179,17.5179,17.5179,9400.0
2006-10-06 14:25:00,38.13,38.14,38.12,38.13,6800.0,17.5179,17.5225,17.5133,17.5179,6800.0
2006-10-06 14:30:00,38.12,38.13,38.12,38.12,19200.0,17.5133,17.5179,17.5133,17.5133,19200.0
2006-10-06 14:35:00,38.12,38.12,38.1,38.12,35800.0,17.5133,17.5133,17.5041,17.5133,35800.0
2006-10-06 14:40:00,38.12,38.12,38.12,38.12,18600.0,17.5133,17.5133,17.5133,17.5133,18600.0
2006-10-06 14:45:00,38.12,38.12,38.1,38.1,28600.0,17.5133,17.5133,17.5041,17.5041,28600.0
2006-10-06 14:50:00,38.1,38.12,38.1,38.12,9800.0,17.5041,17.5133,17.5041,17.5133,9800.0
2006-10-06 14:55:00,38.12,38.12,38.1,38.12,10200.0,17.5133,17.5133,17.5041,17.5133,10200.0
2006-10-06 15:00:00,38.12,38.12,38.1,38.12,18800.0,17.5133,17.5133,17.5041,17.5133,18800.0
2006-10-06 15:05:00,38.12,38.13,38.1,38.12,97000.0,17.5133,17.5179,17.5041,17.5133,97000.0
2006-10-06 15:10:00,38.1,38.13,38.09,38.13,75400.0,17.5041,17.5179,17.4995,17.5179,75400.0
2006-10-06 15:15:00,38.12,38.13,38.1,38.1,31400.0,17.5133,17.5179,17.5041,17.5041,31400.0
2006-10-06 15:20:00,38.1,38.13,38.09,38.09,61200.0,17.5041,17.5179,17.4995,17.4995,61200.0
2006-10-06 15:25:00,38.1,38.1,38.07,38.09,26600.0,17.5041,17.5041,17.4903,17.4995,26600.0
2006-10-06 15:30:00,38.09,38.1,38.08,38.09,9600.0,17.4995,17.5041,17.4949,17.4995,9600.0
2006-10-06 15:35:00,38.09,38.12,38.08,38.12,20800.0,17.4995,17.5133,17.4949,17.5133,20800.0
2006-10-06 15:40:00,38.12,38.15,38.1,38.14,17600.0,17.5133,17.5271,17.5041,17.5225,17600.0
2006-10-06 15:45:00,38.14,38.18,38.14,38.17,22000.0,17.5225,17.5409,17.5225,17.5363,22000.0
2006-10-06 15:50:00,38.17,38.2,38.16,38.18,37200.0,17.5363,17.5501,17.5317,17.5409,37200.0
2006-10-06 15:55:00,38.18,38.18,38.12,38.12,85200.0,17.5409,17.5409,17.5133,17.5133,85200.0
2006-10-09 09:30:00,38.2,38.24,38.18,38.24,27000.0,17.5501,17.5684,17.5409,17.5684,27000.0
2006-10-09 09:35:00,38.24,38.27,38.2,38.26,19400.0,17.5684,17.5822,17.5501,17.5776,19400.0
2006-10-09 09:40:00,38.26,38.26,38.15,38.2,33800.0,17.5776,17.5776,17.5271,17.5501,33800.0
2006-10-09 09:45:00,38.21,38.26,38.15,38.15,55400.0,17.5547,17.5776,17.5271,17.5271,55400.0
2006-10-09 09:50:00,38.16,38.37,38.16,38.37,54600.0,17.5317,17.6282,17.5317,17.6282,54600.0
2006-10-09 09:55:00,38.36,38.42,38.33,38.37,45400.0,17.6236,17.6511,17.6098,17.6282,45400.0
2006-10-09 10:00:00,38.37,38.44,38.33,38.38,25600.0,17.6282,17.6603,17.6098,17.6328,25600.0
2006-10-09 10:05:00,38.37,38.37,38.33,38.34,25800.0,17.6282,17.6282,17.6098,17.6144,25800.0
2006-10-09 10:10:00,38.34,38.34,38.22,38.25,10600.0,17.6144,17.6144,17.5593,17.573,10600.0
2006-10-09 10:15:00,38.25,38.31,38.23,38.31,24200.0,17.573,17.6006,17.5639,17.6006,24200.0
2006-10-09 10:20:00,38.31,38.33,38.31,38.32,11800.0,17.6006,17.6098,17.6006,17.6052,11800.0
2006-10-09 10:25:00,38.32,38.33,38.31,38.31,22000.0,17.6052,17.6098,17.6006,17.6006,22000.0
2006-10-09 10:30:00,38.31,38.33,38.28,38.29,20200.0,17.6006,17.6098,17.5868,17.5914,20200.0
2006-10-09 10:35:00,38.29,38.29,38.26,38.27,18200.0,17.5914,17.5914,17.5776,17.5822,18200.0
2006-10-09 10:40:00,38.26,38.27,38.21,38.24,13600.0,17.5776,17.5822,17.5547,17.5684,13600.0
2006-10-09 10:45:00,38.23,38.26,38.23,38.26,11800.0,17.5639,17.5776,17.5639,17.5776,11800.0
2006-10-09 10:50:00,38.26,38.27,38.26,38.26,24800.0,17.5776,17.5822,17.5776,17.5776,24800.0
2006-10-09 10:55:00,38.26,38.26,38.22,38.24,20400.0,17.5776,17.5776,17.5593,17.5684,20400.0
2006-10-09 11:00:00,38.24,38.26,38.23,38.26,25800.0,17.5684,17.5776,17.5639,17.5776,25800.0
2006-10-09 11:05:00,38.25,38.25,38.22,38.23,28200.0,17.573,17.573,17.5593,17.5639,28200.0
2006-10-09 11:10:00,38.24,38.24,38.21,38.22,26000.0,17.5684,17.5684,17.5547,17.5593,26000.0
2006-10-09 11:15:00,38.23,38.26,38.21,38.24,11800.0,17.5639,17.5776,17.5547,17.5684,11800.0
2006-10-09 11:20:00,38.24,38.26,38.24,38.26,9600.0,17.5684,17.5776,17.5684,17.5776,9600.0
2006-10-09 11:25:00,38.25,38.27,38.25,38.26,9600.0,17.573,17.5822,17.573,17.5776,9600.0
2006-10-09 11:30:00,38.25,38.26,38.23,38.26,18000.0,17.573,17.5776,17.5639,17.5776,18000.0
2006-10-09 11:35:00,38.24,38.26,38.24,38.25,23000.0,17.5684,17.5776,17.5684,17.573,23000.0
2006-10-09 11:40:00,38.25,38.27,38.2,38.22,63800.0,17.573,17.5822,17.5501,17.5593,63800.0
2006-10-09 11:45:00,38.22,38.25,38.21,38.24,48000.0,17.5593,17.573,17.5547,17.5684,48000.0
2006-10-09 11:50:00,38.24,38.25,38.22,38.24,70400.0,17.5684,17.573,17.5593,17.5684,70400.0
2006-10-09 11:55:00,38.22,38.24,38.22,38.23,21600.0,17.5593,17.5684,17.5593,17.5639,21600.0
2006-10-09 12:00:00,38.23,38.24,38.23,38.24,5200.0,17.5639,17.5684,17.5639,17.5684,5200.0
2006-10-09 12:05:00,38.24,38.24,38.21,38.21,12200.0,17.5684,17.5684,17.5547,17.5547,12200.0
2006-10-09 12:10:00,38.21,38.21,38.2,38.2,7400.0,17.5547,17.5547,17.5501,17.5501,7400.0
2006-10-09 12:15:00,38.21,38.21,38.18,38.18,5200.0,17.5547,17.5547,17.5409,17.5409,5200.0
2006-10-09 12:20:00,38.2,38.2,38.16,38.16,12000.0,17.5501,17.5501,17.5317,17.5317,12000.0
2006-10-09 12:25:00,38.16,38.16,38.13,38.14,7200.0,17.5317,17.5317,17.5179,17.5225,7200.0
2006-10-09 12:30:00,38.14,38.17,38.14,38.15,25600.0,17.5225,17.5363,17.5225,17.5271,25600.0
2006-10-09 12:35:00,38.14,38.15,38.13,38.14,6800.0,17.5225,17.5271,17.5179,17.5225,6800.0
2006-10-09 12:40:00,38.14,38.14,38.08,38.09,25800.0,17.5225,17.5225,17.4949,17.4995,25800.0
2006-10-09 12:45:00,38.09,38.09,38.08,38.08,12400.0,17.4995,17.4995,17.4949,17.4949,12400.0
2006-10-09 12:50:00,38.08,38.09,38.05,38.05,13600.0,17.4949,17.4995,17.4812,17.4812,13600.0
2006-10-09 12:55:00,38.05,38.07,38.04,38.04,29000.0,17.4812,17.4903,17.4766,17.4766,29000.0
2006-10-09 13:00:00,38.04,38.07,38.04,38.07,19000.0,17.4766,17.4903,17.4766,17.4903,19000.0
2006-10-09 13:05:00,38.07,38.07,38.06,38.06,10000.0,17.4903,17.4903,17.4857,17.4857,10000.0
2006-10-09 13:10:00,38.06,38.07,38.05,38.05,15200.0,17.4857,17.4903,17.4812,17.4812,15200.0
2006-10-09 13:15:00,38.06,38.06,38.04,38.04,8200.0,17.4857,17.4857,17.4766,17.4766,8200.0
2006-10-09 13:20:00,38.04,38.05,38.04,38.05,12400.0,17.4766,17.4812,17.4766,17.4812,12400.0
2006-10-09 13:25:00,38.05,38.08,38.05,38.08,19800.0,17.4812,17.4949,17.4812,17.4949,19800.0
2006-10-09 13:30:00,38.08,38.09,38.07,38.08,21600.0,17.4949,17.4995,17.4903,17.4949,21600.0
2006-10-09 13:35:00,38.08,38.09,38.08,38.09,4600.0,17.4949,17.4995,17.4949,17.4995,4600.0
2006-10-09 13:40:00,38.08,38.1,38.08,38.1,4800.0,17.4949,17.5041,17.4949,17.5041,4800.0
2006-10-09 13:45:00,38.1,38.12,38.09,38.1,27000.0,17.5041,17.5133,17.4995,17.5041,27000.0
2006-10-09 13:50:00,38.09,38.09,38.09,38.09,800.0,17.4995,17.4995,17.4995,17.4995,800.0
2006-10-09 13:55:00,38.1,38.1,38.08,38.08,9200.0,17.5041,17.5041,17.4949,17.4949,9200.0
2006-10-09 14:00:00,38.08,38.09,38.08,38.09,8400.0,17.4949,17.4995,17.4949,17.4995,8400.0
2006-10-09 14:05:00,38.09,38.1,38.09,38.1,10000.0,17.4995,17.5041,17.4995,17.5041,10000.0
2006-10-09 14:10:00,38.1,38.14,38.1,38.13,25600.0,17.5041,17.5225,17.5041,17.5179,25600.0
2006-10-09 14:15:00,38.13,38.14,38.13,38.14,8000.0,17.5179,17.5225,17.5179,17.5225,8000.0
2006-10-09 14:20:00,38.13,38.14,38.13,38.13,12000.0,17.5179,17.5225,17.5179,17.5179,12000.0
2006-10-09 14:25:00,38.12,38.13,38.1,38.13,16400.0,17.5133,17.5179,17.5041,17.5179,16400.0
2006-10-09 14:30:00,38.13,38.14,38.11,38.13,11000.0,17.5179,17.5225,17.5087,17.5179,11000.0
2006-10-09 14:35:00,38.13,38.14,38.11,38.11,33200.0,17.5179,17.5225,17.5087,17.5087,33200.0
2006-10-09 14:40:00,38.11,38.12,38.09,38.12,24400.0,17.5087,17.5133,17.4995,17.5133,24400.0
2006-10-09 14:45:00,38.12,38.13,38.12,38.13,22200.0,17.5133,17.5179,17.5133,17.5179,22200.0
2006-10-09 14:50:00,38.13,38.17,38.12,38.17,27800.0,17.5179,17.5363,17.5133,17.5363,27800.0
2006-10-09 14:55:00,38.17,38.17,38.13,38.15,40600.0,17.5363,17.5363,17.5179,17.5271,40600.0
2006-10-09 15:00:00,38.13,38.15,38.11,38.13,17400.0,17.5179,17.5271,17.5087,17.5179,17400.0
2006-10-09 15:05:00,38.13,38.15,38.13,38.13,18600.0,17.5179,17.5271,17.5179,17.5179,18600.0
2006-10-09 15:10:00,38.13,38.14,38.12,38.14,16200.0,17.5179,17.5225,17.5133,17.5225,16200.0
2006-10-09 15:15:00,38.14,38.15,38.14,38.15,24400.0,17.5225,17.5271,17.5225,17.5271,24400.0
2006-10-09 15:20:00,38.16,38.17,38.13,38.13,22400.0,17.5317,17.5363,17.5179,17.5179,22400.0
2006-10-09 15:25:00,38.13,38.17,38.13,38.16,18600.0,17.5179,17.5363,17.5179,17.5317,18600.0
2006-10-09 15:30:00,38.16,38.18,38.15,38.15,21400.0,17.5317,17.5409,17.5271,17.5271,21400.0
2006-10-09 15:35:00,38.16,38.16,38.15,38.15,12400.0,17.5317,17.5317,17.5271,17.5271,12400.0
2006-10-09 15:40:00,38.16,38.18,38.15,38.15,11800.0,17.5317,17.5409,17.5271,17.5271,11800.0
2006-10-09 15:45:00,38.15,38.19,38.15,38.19,14400.0,17.5271,17.5455,17.5271,17.5455,14400.0
2006-10-09 15:50:00,38.19,38.22,38.19,38.19,19600.0,17.5455,17.5593,17.5455,17.5455,19600.0
2006-10-09 15:55:00,38.18,38.18,38.15,38.18,31400.0,17.5409,17.5409,17.5271,17.5409,31400.0
2006-10-10 09:30:00,38.15,38.21,38.13,38.15,35600.0,17.5271,17.5547,17.5179,17.5271,35600.0
2006-10-10 09:35:00,38.2,38.2,38.07,38.16,80800.0,17.5501,17.5501,17.4903,17.5317,80800.0
2006-10-10 09:40:00,38.16,38.16,38.09,38.16,25800.0,17.5317,17.5317,17.4995,17.5317,25800.0
2006-10-10 09:45:00,38.17,38.21,38.09,38.19,33800.0,17.5363,17.5547,17.4995,17.5455,33800.0
2006-10-10 09:50:00,38.16,38.19,38.1,38.16,35000.0,17.5317,17.5455,17.5041,17.5317,35000.0
2006-10-10 09:55:00,38.17,38.26,38.17,38.26,46200.0,17.5363,17.5776,17.5363,17.5776,46200.0
2006-10-10 10:00:00,38.26,38.3,38.24,38.24,127600.0,17.5776,17.596,17.5684,17.5684,127600.0
2006-10-10 10:05:00,38.23,38.27,38.16,38.27,62600.0,17.5639,17.5822,17.5317,17.5822,62600.0
2006-10-10 10:10:00,38.29,38.31,38.27,38.3,43000.0,17.5914,17.6006,17.5822,17.596,43000.0
2006-10-10 10:15:00,38.3,38.43,38.3,38.43,105200.0,17.596,17.6557,17.596,17.6557,105200.0
2006-10-10 10:20:00,38.43,38.45,38.39,38.43,62800.0,17.6557,17.6649,17.6374,17.6557,62800.0
2006-10-10 10:25:00,38.43,38.46,38.39,38.42,180600.0,17.6557,17.6695,17.6374,17.6511,180600.0
2006-10-10 10:30:00,38.42,38.51,38.42,38.51,112800.0,17.6511,17.6925,17.6511,17.6925,112800.0
2006-10-10 10:35:00,38.51,38.51,38.45,38.49,169200.0,17.6925,17.6925,17.6649,17.6833,169200.0
2006-10-10 10:40:00,38.49,38.49,38.42,38.42,93600.0,17.6833,17.6833,17.6511,17.6511,93600.0
2006-10-10 10:45:00,38.43,38.49,38.42,38.47,135800.0,17.6557,17.6833,17.6511,17.6741,135800.0
2006-10-10 10:50:00,38.46,38.49,38.44,38.48,133400.0,17.6695,17.6833,17.6603,17.6787,133400.0
2006-10-10 10:55:00,38.49,38.5,38.48,38.5,135600.0,17.6833,17.6879,17.6787,17.6879,135600.0
2006-10-10 11:00:00,38.51,38.56,38.5,38.56,25800.0,17.6925,17.7155,17.6879,17.7155,25800.0
2006-10-10 11:05:00,38.55,38.58,38.53,38.57,107200.0,17.7109,17.7246,17.7017,17.7201,107200.0
2006-10-10 11:10:00,38.58,38.59,38.56,38.59,165000.0,17.7246,17.7292,17.7155,17.7292,165000.0
2006-10-10 11:15:00,38.59,38.6,38.57,38.58,25000.0,17.7292,17.7338,17.7201,17.7246,25000.0
2006-10-10 11:20:00,38.58,38.61,38.58,38.6,44200.0,17.7246,17.7384,17.7246,17.7338,44200.0
2006-10-10 11:25:00,38.6,38.61,38.6,38.6,55200.0,17.7338,17.7384,17.7338,17.7338,55200.0
2006-10-10 11:30:00,38.6,38.63,38.6,38.63,58800.0,17.7338,17.7476,17.7338,17.7476,58800.0
2006-10-10 11:35:00,38.63,38.64,38.61,38.63,41600.0,17.7476,17.7522,17.7384,17.7476,41600.0
2006-10-10 11:40:00,38.64,38.64,38.61,38.61,28600.0,17.7522,17.7522,17.7384,17.7384,28600.0
2006-10-10 11:45:00,38.6,38.62,38.6,38.6,5800.0,17.7338,17.743,17.7338,17.7338,5800.0
2006-10-10 11:50:00,38.6,38.61,38.6,38.61,17200.0,17.7338,17.7384,17.7338,17.7384,17200.0
2006-10-10 11:55:00,38.62,38.67,38.61,38.63,19400.0,17.743,17.766,17.7384,17.7476,19400.0
2006-10-10 12:00:00,38.65,38.67,38.63,38.63,11200.0,17.7568,17.766,17.7476,17.7476,11200.0
2006-10-10 12:05:00,38.63,38.63,38.59,38.61,16200.0,17.7476,17.7476,17.7292,17.7384,16200.0
2006-10-10 12:10:00,38.6,38.64,38.6,38.6,16000.0,17.7338,17.7522,17.7338,17.7338,16000.0
2006-10-10 12:15:00,38.6,38.6,38.56,38.56,15400.0,17.7338,17.7338,17.7155,17.7155,15400.0
2006-10-10 12:20:00,38.55,38.56,38.52,38.52,17800.0,17.7109,17.7155,17.6971,17.6971,17800.0
2006-10-10 12:25:00,38.52,38.53,38.51,38.52,12400.0,17.6971,17.7017,17.6925,17.6971,12400.0
2006-10-10 12:30:00,38.51,38.51,38.47,38.49,30000.0,17.6925,17.6925,17.6741,17.6833,30000.0
2006-10-10 12:35:00,38.49,38.54,38.49,38.54,32600.0,17.6833,17.7063,17.6833,17.7063,32600.0
2006-10-10 12:40:00,38.52,38.53,38.5,38.51,21800.0,17.6971,17.7017,17.6879,17.6925,21800.0
2006-10-10 12:45:00,38.51,38.51,38.49,38.51,37400.0,17.6925,17.6925,17.6833,17.6925,37400.0
2006-10-10 12:50:00,38.5,38.51,38.48,38.49,51600.0,17.6879,17.6925,17.6787,17.6833,51600.0
2006-10-10 12:55:00,38.48,38.5,38.48,38.49,21600.0,17.6787,17.6879,17.6787,17.6833,21600.0
2006-10-10 13:00:00,38.49,38.58,38.49,38.58,45800.0,17.6833,17.7246,17.6833,17.7246,45800.0
2006-10-10 13:05:00,38.59,38.65,38.58,38.64,31000.0,17.7292,17.7568,17.7246,17.7522,31000.0
2006-10-10 13:10:00,38.63,38.65,38.63,38.64,15400.0,17.7476,17.7568,17.7476,17.7522,15400.0
2006-10-10 13:15:00,38.65,38.65,38.6,38.6,14000.0,17.7568,17.7568,17.7338,17.7338,14000.0
2006-10-10 13:20:00,38.6,38.62,38.6,38.61,22600.0,17.7338,17.743,17.7338,17.7384,22600.0
2006-10-10 13:25:00,38.61,38.65,38.6,38.65,26000.0,17.7384,17.7568,17.7338,17.7568,26000.0
2006-10-10 13:30:00,38.65,38.67,38.62,38.64,12800.0,17.7568,17.766,17.743,17.7522,12800.0
2006-10-10 13:35:00,38.65,38.65,38.59,38.59,16000.0,17.7568,17.7568,17.7292,17.7292,16000.0
2006-10-10 13:40:00,38.59,38.59,38.56,38.58,19000.0,17.7292,17.7292,17.7155,17.7246,19000.0
2006-10-10 13:45:00,38.58,38.58,38.57,38.57,9000.0,17.7246,17.7246,17.7201,17.7201,9000.0
2006-10-10 13:50:00,38.58,38.6,38.57,38.59,18000.0,17.7246,17.7338,17.7201,17.7292,18000.0
2006-10-10 13:55:00,38.59,38.62,38.59,38.61,15000.0,17.7292,17.743,17.7292,17.7384,15000.0
2006-10-10 14:00:00,38.62,38.62,38.6,38.6,16400.0,17.743,17.743,17.7338,17.7338,16400.0
2006-10-10 14:05:00,38.61,38.64,38.6,38.64,19000.0,17.7384,17.7522,17.7338,17.7522,19000.0
2006-10-10 14:10:00,38.62,38.65,38.62,38.63,16400.0,17.743,17.7568,17.743,17.7476,16400.0
2006-10-10 14:15:00,38.64,38.66,38.63,38.63,8400.0,17.7522,17.7614,17.7476,17.7476,8400.0
2006-10-10 14:20:00,38.64,38.64,38.6,38.63,16200.0,17.7522,17.7522,17.7338,17.7476,16200.0
2006-10-10 14:25:00,38.63,38.63,38.62,38.63,6200.0,17.7476,17.7476,17.743,17.7476,6200.0
2006-10-10 14:30:00,38.64,38.65,38.63,38.63,10600.0,17.7522,17.7568,17.7476,17.7476,10600.0
2006-10-10 14:35:00,38.63,38.66,38.62,38.65,24200.0,17.7476,17.7614,17.743,17.7568,24200.0
2006-10-10 14:40:00,38.66,38.67,38.65,38.67,10800.0,17.7614,17.766,17.7568,17.766,10800.0
2006-10-10 14:45:00,38.67,38.68,38.66,38.67,18400.0,17.766,17.7706,17.7614,17.766,18400.0
2006-10-10 14:50:00,38.67,38.67,38.63,38.64,29400.0,17.766,17.766,17.7476,17.7522,29400.0
2006-10-10 14:55:00,38.65,38.67,38.65,38.67,11000.0,17.7568,17.766,17.7568,17.766,11000.0
2006-10-10 15:00:00,38.67,38.73,38.67,38.73,37600.0,17.766,17.7936,17.766,17.7936,37600.0
2006-10-10 15:05:00,38.72,38.72,38.69,38.71,43200.0,17.789,17.789,17.7752,17.7844,43200.0
2006-10-10 15:10:00,38.71,38.71,38.69,38.71,47800.0,17.7844,17.7844,17.7752,17.7844,47800.0
2006-10-10 15:15:00,38.71,38.71,38.7,38.7,42600.0,17.7844,17.7844,17.7798,17.7798,42600.0
2006-10-10 15:20:00,38.69,38.71,38.69,38.71,29600.0,17.7752,17.7844,17.7752,17.7844,29600.0
2006-10-10 15:25:00,38.71,38.71,38.7,38.7,23400.0,17.7844,17.7844,17.7798,17.7798,23400.0
2006-10-10 15:30:00,38.71,38.71,38.7,38.7,34200.0,17.7844,17.7844,17.7798,17.7798,34200.0
2006-10-10 15:35:00,38.7,38.71,38.69,38.7,29800.0,17.7798,17.7844,17.7752,17.7798,29800.0
2006-10-10 15:40:00,38.7,38.71,38.69,38.69,25200.0,17.7798,17.7844,17.7752,17.7752,25200.0
2006-10-10 15:45:00,38.69,38.71,38.69,38.71,40200.0,17.7752,17.7844,17.7752,17.7844,40200.0
2006-10-10 15:50:00,38.7,38.71,38.7,38.7,56200.0,17.7798,17.7844,17.7798,17.7798,56200.0
2006-10-10 15:55:00,38.7,38.7,38.66,38.67,65200.0,17.7798,17.7798,17.7614,17.766,65200.0
2006-10-11 09:30:00,38.65,38.66,38.59,38.6,30400.0,17.7568,17.7614,17.7292,17.7338,30400.0
2006-10-11 09:35:00,38.6,38.71,38.6,38.67,16000.0,17.7338,17.7844,17.7338,17.766,16000.0
2006-10-11 09:40:00,38.65,38.65,38.6,38.62,13200.0,17.7568,17.7568,17.7338,17.743,13200.0
2006-10-11 09:45:00,38.62,38.65,38.59,38.63,13600.0,17.743,17.7568,17.7292,17.7476,13600.0
2006-10-11 09:50:00,38.62,38.63,38.59,38.59,6600.0,17.743,17.7476,17.7292,17.7292,6600.0
2006-10-11 09:55:00,38.59,38.63,38.52,38.58,46800.0,17.7292,17.7476,17.6971,17.7246,46800.0
2006-10-11 10:00:00,38.58,38.61,38.56,38.59,43200.0,17.7246,17.7384,17.7155,17.7292,43200.0
2006-10-11 10:05:00,38.59,38.63,38.58,38.6,20600.0,17.7292,17.7476,17.7246,17.7338,20600.0
2006-10-11 10:10:00,38.6,38.66,38.6,38.65,50800.0,17.7338,17.7614,17.7338,17.7568,50800.0
2006-10-11 10:15:00,38.65,38.74,38.64,38.66,52200.0,17.7568,17.7982,17.7522,17.7614,52200.0
2006-10-11 10:20:00,38.67,38.71,38.63,38.63,50400.0,17.766,17.7844,17.7476,17.7476,50400.0
2006-10-11 10:25:00,38.63,38.65,38.6,38.65,11200.0,17.7476,17.7568,17.7338,17.7568,11200.0
2006-10-11 10:30:00,38.64,38.69,38.62,38.65,10400.0,17.7522,17.7752,17.743,17.7568,10400.0
2006-10-11 10:35:00,38.65,38.7,38.63,38.7,17400.0,17.7568,17.7798,17.7476,17.7798,17400.0
2006-10-11 10:40:00,38.7,38.73,38.7,38.71,20600.0,17.7798,17.7936,17.7798,17.7844,20600.0
2006-10-11 10:45:00,38.71,38.76,38.71,38.75,177800.0,17.7844,17.8073,17.7844,17.8028,177800.0
2006-10-11 10:50:00,38.76,38.76,38.73,38.75,33200.0,17.8073,17.8073,17.7936,17.8028,33200.0
2006-10-11 10:55:00,38.75,38.77,38.73,38.77,13400.0,17.8028,17.8119,17.7936,17.8119,13400.0
2006-10-11 11:00:00,38.76,38.79,38.75,38.79,18000.0,17.8073,17.8211,17.8028,17.8211,18000.0
2006-10-11 11:05:00,38.79,38.83,38.77,38.77,18600.0,17.8211,17.8395,17.8119,17.8119,18600.0
2006-10-11 11:10:00,38.8,38.81,38.76,38.77,65000.0,17.8257,17.8303,17.8073,17.8119,65000.0
2006-10-11 11:15:00,38.76,38.79,38.73,38.79,57000.0,17.8073,17.8211,17.7936,17.8211,57000.0
2006-10-11 11:20:00,38.8,38.82,38.8,38.81,10800.0,17.8257,17.8349,17.8257,17.8303,10800.0
2006-10-11 11:25:00,38.79,38.79,38.74,38.77,35000.0,17.8211,17.8211,17.7982,17.8119,35000.0
2006-10-11 11:30:00,38.77,38.78,38.73,38.77,33400.0,17.8119,17.8165,17.7936,17.8119,33400.0
2006-10-11 11:35:00,38.77,38.81,38.75,38.77,13000.0,17.8119,17.8303,17.8028,17.8119,13000.0
2006-10-11 11:40:00,38.79,38.82,38.76,38.81,13200.0,17.8211,17.8349,17.8073,17.8303,13200.0
2006-10-11 11:45:00,38.82,38.87,38.8,38.85,20400.0,17.8349,17.8579,17.8257,17.8487,20400.0
2006-10-11 11:50:00,38.86,38.9,38.85,38.88,13800.0,17.8533,17.8717,17.8487,17.8625,13800.0
2006-10-11 11:55:00,38.88,38.92,38.88,38.9,16200.0,17.8625,17.8809,17.8625,17.8717,16200.0
2006-10-11 12:00:00,38.9,38.9,38.87,38.88,16800.0,17.8717,17.8717,17.8579,17.8625,16800.0
2006-10-11 12:05:00,38.88,38.91,38.83,38.83,27200.0,17.8625,17.8763,17.8395,17.8395,27200.0
2006-10-11 12:10:00,38.84,38.88,38.84,38.88,18000.0,17.8441,17.8625,17.8441,17.8625,18000.0
2006-10-11 12:15:00,38.88,38.91,38.88,38.91,27200.0,17.8625,17.8763,17.8625,17.8763,27200.0
2006-10-11 12:20:00,38.9,38.93,38.88,38.93,21400.0,17.8717,17.8854,17.8625,17.8854,21400.0
2006-10-11 12:25:00,38.93,38.95,38.91,38.92,15600.0,17.8854,17.8946,17.8763,17.8809,15600.0
2006-10-11 12:30:00,38.93,38.93,38.91,38.93,34200.0,17.8854,17.8854,17.8763,17.8854,34200.0
2006-10-11 12:35:00,38.93,38.94,38.91,38.91,21200.0,17.8854,17.89,17.8763,17.8763,21200.0
2006-10-11 12:40:00,38.92,38.94,38.91,38.93,22200.0,17.8809,17.89,17.8763,17.8854,22200.0
2006-10-11 12:45:00,38.93,38.94,38.93,38.94,7600.0,17.8854,17.89,17.8854,17.89,7600.0
2006-10-11 12:50:00,38.94,38.95,38.91,38.93,92800.0,17.89,17.8946,17.8763,17.8854,92800.0
2006-10-11 12:55:00,38.93,38.93,38.91,38.92,13400.0,17.8854,17.8854,17.8763,17.8809,13400.0
2006-10-11 13:00:00,38.92,38.93,38.9,38.9,17000.0,17.8809,17.8854,17.8717,17.8717,17000.0
2006-10-11 13:05:00,38.9,38.91,38.89,38.9,21200.0,17.8717,17.8763,17.8671,17.8717,21200.0
2006-10-11 13:10:00,38.91,38.94,38.89,38.89,10800.0,17.8763,17.89,17.8671,17.8671,10800.0
2006-10-11 13:15:00,38.89,38.9,38.88,38.88,30400.0,17.8671,17.8717,17.8625,17.8625,30400.0
2006-10-11 13:20:00,38.88,38.88,38.87,38.87,9000.0,17.8625,17.8625,17.8579,17.8579,9000.0
2006-10-11 13:25:00,38.87,38.88,38.87,38.87,6200.0,17.8579,17.8625,17.8579,17.8579,6200.0
2006-10-11 13:30:00,38.87,38.87,38.83,38.86,16800.0,17.8579,17.8579,17.8395,17.8533,16800.0
2006-10-11 13:35:00,38.86,38.91,38.86,38.9,41800.0,17.8533,17.8763,17.8533,17.8717,41800.0
2006-10-11 13:40:00,38.9,38.92,38.88,38.92,16400.0,17.8717,17.8809,17.8625,17.8809,16400.0
2006-10-11 13:45:00,38.92,38.95,38.92,38.93,15000.0,17.8809,17.8946,17.8809,17.8854,15000.0
2006-10-11 13:50:00,38.94,38.94,38.92,38.92,8200.0,17.89,17.89,17.8809,17.8809,8200.0
2006-10-11 13:55:00,38.91,38.94,38.91,38.94,22600.0,17.8763,17.89,17.8763,17.89,22600.0
2006-10-11 14:00:00,38.93,38.94,38.84,38.87,49200.0,17.8854,17.89,17.8441,17.8579,49200.0
2006-10-11 14:05:00,38.86,38.92,38.86,38.91,20400.0,17.8533,17.8809,17.8533,17.8763,20400.0
2006-10-11 14:10:00,38.91,38.95,38.88,38.94,18400.0,17.8763,17.8946,17.8625,17.89,18400.0
2006-10-11 14:15:00,38.95,38.95,38.91,38.91,26000.0,17.8946,17.8946,17.8763,17.8763,26000.0
2006-10-11 14:20:00,38.88,38.9,38.87,38.87,10200.0,17.8625,17.8717,17.8579,17.8579,10200.0
2006-10-11 14:25:00,38.87,38.87,38.78,38.81,66200.0,17.8579,17.8579,17.8165,17.8303,66200.0
2006-10-11 14:30:00,38.82,38.85,38.82,38.84,27600.0,17.8349,17.8487,17.8349,17.8441,27600.0
2006-10-11 14:35:00,38.84,38.85,38.81,38.81,27000.0,17.8441,17.8487,17.8303,17.8303,27000.0
2006-10-11 14:40:00,38.8,38.81,38.75,38.75,117000.0,17.8257,17.8303,17.8028,17.8028,117000.0
2006-10-11 14:45:00,38.76,38.76,38.74,38.76,22800.0,17.8073,17.8073,17.7982,17.8073,22800.0
2006-10-11 14:50:00,38.76,38.79,38.72,38.79,37400.0,17.8073,17.8211,17.789,17.8211,37400.0
2006-10-11 14:55:00,38.79,38.84,38.79,38.8,30600.0,17.8211,17.8441,17.8211,17.8257,30600.0
2006-10-11 15:00:00,38.8,38.81,38.72,38.72,13200.0,17.8257,17.8303,17.789,17.789,13200.0
2006-10-11 15:05:00,38.72,38.72,38.68,38.72,43800.0,17.789,17.789,17.7706,17.789,43800.0
2006-10-11 15:10:00,38.72,38.74,38.71,38.72,22600.0,17.789,17.7982,17.7844,17.789,22600.0
2006-10-11 15:15:00,38.72,38.75,38.7,38.75,65400.0,17.789,17.8028,17.7798,17.8028,65400.0
2006-10-11 15:20:00,38.75,38.78,38.74,38.78,12000.0,17.8028,17.8165,17.7982,17.8165,12000.0
2006-10-11 15:25:00,38.78,38.83,38.78,38.8,21800.0,17.8165,17.8395,17.8165,17.8257,21800.0
2006-10-11 15:30:00,38.8,38.81,38.77,38.77,22400.0,17.8257,17.8303,17.8119,17.8119,22400.0
2006-10-11 15:35:00,38.77,38.8,38.76,38.77,29200.0,17.8119,17.8257,17.8073,17.8119,29200.0
2006-10-11 15:40:00,38.77,38.79,38.75,38.77,37600.0,17.8119,17.8211,17.8028,17.8119,37600.0
2006-10-11 15:45:00,38.77,38.79,38.76,38.78,14000.0,17.8119,17.8211,17.8073,17.8165,14000.0
2006-10-11 15:50:00,38.78,38.8,38.76,38.8,38200.0,17.8165,17.8257,17.8073,17.8257,38200.0
2006-10-11 15:55:00,38.81,38.81,38.74,38.77,51400.0,17.8303,17.8303,17.7982,17.8119,51400.0
2006-10-12 09:30:00,38.84,38.86,38.84,38.84,25200.0,17.8441,17.8533,17.8441,17.8441,25200.0
2006-10-12 09:35:00,38.85,38.85,38.73,38.77,21400.0,17.8487,17.8487,17.7936,17.8119,21400.0
2006-10-12 09:40:00,38.78,38.8,38.75,38.75,17400.0,17.8165,17.8257,17.8028,17.8028,17400.0
2006-10-12 09:45:00,38.76,38.85,38.76,38.83,20800.0,17.8073,17.8487,17.8073,17.8395,20800.0
2006-10-12 09:50:00,38.81,38.84,38.81,38.84,16200.0,17.8303,17.8441,17.8303,17.8441,16200.0
2006-10-12 09:55:00,38.84,38.85,38.8,38.85,13600.0,17.8441,17.8487,17.8257,17.8487,13600.0
2006-10-12 10:00:00,38.83,38.9,38.82,38.88,12600.0,17.8395,17.8717,17.8349,17.8625,12600.0
2006-10-12 10:05:00,38.88,38.88,38.84,38.85,13000.0,17.8625,17.8625,17.8441,17.8487,13000.0
2006-10-12 10:10:00,38.85,38.9,38.84,38.9,26400.0,17.8487,17.8717,17.8441,17.8717,26400.0
2006-10-12 10:15:00,38.9,38.9,38.85,38.88,29200.0,17.8717,17.8717,17.8487,17.8625,29200.0
2006-10-12 10:20:00,38.88,38.93,38.85,38.9,20800.0,17.8625,17.8854,17.8487,17.8717,20800.0
2006-10-12 10:25:00,38.9,38.92,38.82,38.83,31600.0,17.8717,17.8809,17.8349,17.8395,31600.0
2006-10-12 10:30:00,38.81,38.86,38.81,38.85,21000.0,17.8303,17.8533,17.8303,17.8487,21000.0
2006-10-12 10:35:00,38.85,38.9,38.85,38.9,19400.0,17.8487,17.8717,17.8487,17.8717,19400.0
2006-10-12 10:40:00,38.92,38.92,38.9,38.91,13800.0,17.8809,17.8809,17.8717,17.8763,13800.0
2006-10-12 10:45:00,38.91,38.91,38.87,38.87,8600.0,17.8763,17.8763,17.8579,17.8579,8600.0
2006-10-12 10:50:00,38.88,38.88,38.83,38.85,22200.0,17.8625,17.8625,17.8395,17.8487,22200.0
2006-10-12 10:55:00,38.85,38.85,38.77,38.83,45600.0,17.8487,17.8487,17.8119,17.8395,45600.0
2006-10-12 11:00:00,38.83,38.85,38.81,38.82,8600.0,17.8395,17.8487,17.8303,17.8349,8600.0
2006-10-12 11:05:00,38.82,38.82,38.75,38.77,9400.0,17.8349,17.8349,17.8028,17.8119,9400.0
2006-10-12 11:10:00,38.75,38.8,38.74,38.8,17800.0,17.8028,17.8257,17.7982,17.8257,17800.0
2006-10-12 11:15:00,38.8,38.82,38.77,38.82,79800.0,17.8257,17.8349,17.8119,17.8349,79800.0
2006-10-12 11:20:00,38.82,38.85,38.82,38.85,22800.0,17.8349,17.8487,17.8349,17.8487,22800.0
2006-10-12 11:25:00,38.85,38.87,38.85,38.87,5000.0,17.8487,17.8579,17.8487,17.8579,5000.0
2006-10-12 11:30:00,38.88,38.89,38.82,38.83,6800.0,17.8625,17.8671,17.8349,17.8395,6800.0
2006-10-12 11:35:00,38.82,38.84,38.82,38.82,8600.0,17.8349,17.8441,17.8349,17.8349,8600.0
2006-10-12 11:40:00,38.82,38.82,38.82,38.82,2000.0,17.8349,17.8349,17.8349,17.8349,2000.0
2006-10-12 11:45:00,38.82,38.83,38.82,38.83,8000.0,17.8349,17.8395,17.8349,17.8395,8000.0
2006-10-12 11:50:00,38.82,38.82,38.76,38.77,115400.0,17.8349,17.8349,17.8073,17.8119,115400.0
2006-10-12 11:55:00,38.77,38.77,38.71,38.71,19400.0,17.8119,17.8119,17.7844,17.7844,19400.0
2006-10-12 12:00:00,38.71,38.72,38.69,38.71,26200.0,17.7844,17.789,17.7752,17.7844,26200.0
2006-10-12 12:05:00,38.7,38.7,38.68,38.68,25800.0,17.7798,17.7798,17.7706,17.7706,25800.0
2006-10-12 12:10:00,38.68,38.69,38.68,38.68,12600.0,17.7706,17.7752,17.7706,17.7706,12600.0
2006-10-12 12:15:00,38.68,38.68,38.66,38.66,11400.0,17.7706,17.7706,17.7614,17.7614,11400.0
2006-10-12 12:20:00,38.66,38.67,38.64,38.66,12400.0,17.7614,17.766,17.7522,17.7614,12400.0
2006-10-12 12:25:00,38.67,38.67,38.63,38.63,11800.0,17.766,17.766,17.7476,17.7476,11800.0
2006-10-12 12:30:00,38.63,38.66,38.63,38.65,5000.0,17.7476,17.7614,17.7476,17.7568,5000.0
2006-10-12 12:35:00,38.65,38.65,38.63,38.63,5200.0,17.7568,17.7568,17.7476,17.7476,5200.0
2006-10-12 12:40:00,38.63,38.65,38.63,38.65,5200.0,17.7476,17.7568,17.7476,17.7568,5200.0
2006-10-12 12:45:00,38.65,38.65,38.63,38.63,3600.0,17.7568,17.7568,17.7476,17.7476,3600.0
2006-10-12 12:50:00,38.64,38.64,38.61,38.63,6200.0,17.7522,17.7522,17.7384,17.7476,6200.0
2006-10-12 12:55:00,38.62,38.63,38.6,38.62,3200.0,17.743,17.7476,17.7338,17.743,3200.0
2006-10-12 13:00:00,38.63,38.65,38.62,38.65,5000.0,17.7476,17.7568,17.743,17.7568,5000.0
2006-10-12 13:05:00,38.63,38.65,38.63,38.65,4600.0,17.7476,17.7568,17.7476,17.7568,4600.0
2006-10-12 13:10:00,38.63,38.65,38.62,38.63,11200.0,17.7476,17.7568,17.743,17.7476,11200.0
2006-10-12 13:15:00,38.64,38.66,38.62,38.65,9200.0,17.7522,17.7614,17.743,17.7568,9200.0
2006-10-12 13:20:00,38.65,38.66,38.64,38.65,14000.0,17.7568,17.7614,17.7522,17.7568,14000.0
2006-10-12 13:25:00,38.65,38.67,38.63,38.65,17200.0,17.7568,17.766,17.7476,17.7568,17200.0
2006-10-12 13:30:00,38.65,38.67,38.63,38.65,9000.0,17.7568,17.766,17.7476,17.7568,9000.0
2006-10-12 13:35:00,38.63,38.67,38.63,38.64,24200.0,17.7476,17.766,17.7476,17.7522,24200.0
2006-10-12 13:40:00,38.64,38.68,38.64,38.68,8400.0,17.7522,17.7706,17.7522,17.7706,8400.0
2006-10-12 13:45:00,38.69,38.72,38.68,38.7,7600.0,17.7752,17.789,17.7706,17.7798,7600.0
2006-10-12 13:50:00,38.71,38.74,38.7,38.74,5800.0,17.7844,17.7982,17.7798,17.7982,5800.0
2006-10-12 13:55:00,38.73,38.73,38.69,38.69,7200.0,17.7936,17.7936,17.7752,17.7752,7200.0
2006-10-12 14:00:00,38.71,38.74,38.68,38.68,11000.0,17.7844,17.7982,17.7706,17.7706,11000.0
2006-10-12 14:05:00,38.67,38.67,38.65,38.66,4200.0,17.766,17.766,17.7568,17.7614,4200.0
2006-10-12 14:10:00,38.66,38.71,38.66,38.69,9600.0,17.7614,17.7844,17.7614,17.7752,9600.0
2006-10-12 14:15:00,38.69,38.73,38.69,38.73,3800.0,17.7752,17.7936,17.7752,17.7936,3800.0
2006-10-12 14:20:00,38.7,38.72,38.69,38.71,7400.0,17.7798,17.789,17.7752,17.7844,7400.0
2006-10-12 14:25:00,38.71,38.74,38.7,38.7,9400.0,17.7844,17.7982,17.7798,17.7798,9400.0
2006-10-12 14:30:00,38.71,38.72,38.7,38.72,77000.0,17.7844,17.789,17.7798,17.789,77000.0
2006-10-12 14:35:00,38.72,38.73,38.7,38.71,53800.0,17.789,17.7936,17.7798,17.7844,53800.0
2006-10-12 14:40:00,38.72,38.73,38.7,38.72,31400.0,17.789,17.7936,17.7798,17.789,31400.0
2006-10-12 14:45:00,38.73,38.74,38.7,38.74,12600.0,17.7936,17.7982,17.7798,17.7982,12600.0
2006-10-12 14:50:00,38.74,38.77,38.73,38.73,23400.0,17.7982,17.8119,17.7936,17.7936,23400.0
2006-10-12 14:55:00,38.73,38.74,38.72,38.74,9000.0,17.7936,17.7982,17.789,17.7982,9000.0
2006-10-12 15:00:00,38.73,38.75,38.72,38.74,14800.0,17.7936,17.8028,17.789,17.7982,14800.0
2006-10-12 15:05:00,38.74,38.81,38.74,38.81,29400.0,17.7982,17.8303,17.7982,17.8303,29400.0
2006-10-12 15:10:00,38.8,38.82,38.79,38.81,15600.0,17.8257,17.8349,17.8211,17.8303,15600.0
2006-10-12 15:15:00,38.82,38.84,38.81,38.82,25000.0,17.8349,17.8441,17.8303,17.8349,25000.0
2006-10-12 15:20:00,38.82,38.83,38.81,38.81,34200.0,17.8349,17.8395,17.8303,17.8303,34200.0
2006-10-12 15:25:00,38.82,38.82,38.8,38.8,10200.0,17.8349,17.8349,17.8257,17.8257,10200.0
2006-10-12 15:30:00,38.79,38.84,38.79,38.84,31000.0,17.8211,17.8441,17.8211,17.8441,31000.0
2006-10-12 15:35:00,38.84,38.86,38.83,38.86,530400.0,17.8441,17.8533,17.8395,17.8533,530400.0
2006-10-12 15:40:00,38.85,38.87,38.84,38.85,27200.0,17.8487,17.8579,17.8441,17.8487,27200.0
2006-10-12 15:45:00,38.85,38.88,38.85,38.88,121200.0,17.8487,17.8625,17.8487,17.8625,121200.0
2006-10-12 15:50:00,38.88,38.89,38.84,38.85,16600.0,17.8625,17.8671,17.8441,17.8487,16600.0
2006-10-12 15:55:00,38.85,38.88,38.84,38.88,109600.0,17.8487,17.8625,17.8441,17.8625,109600.0
2006-10-13 09:30:00,38.88,38.88,38.77,38.88,19200.0,17.8625,17.8625,17.8119,17.8625,19200.0
2006-10-13 09:35:00,38.84,38.93,38.84,38.93,55600.0,17.8441,17.8854,17.8441,17.8854,55600.0
2006-10-13 09:40:00,38.95,38.98,38.89,38.89,34400.0,17.8946,17.9084,17.8671,17.8671,34400.0
2006-10-13 09:45:00,38.85,38.88,38.84,38.85,11400.0,17.8487,17.8625,17.8441,17.8487,11400.0
2006-10-13 09:50:00,38.85,38.85,38.77,38.84,87200.0,17.8487,17.8487,17.8119,17.8441,87200.0
2006-10-13 09:55:00,38.83,38.91,38.79,38.84,12800.0,17.8395,17.8763,17.8211,17.8441,12800.0
2006-10-13 10:00:00,38.85,38.88,38.75,38.83,50000.0,17.8487,17.8625,17.8028,17.8395,50000.0
2006-10-13 10:05:00,38.83,38.85,38.8,38.83,55200.0,17.8395,17.8487,17.8257,17.8395,55200.0
2006-10-13 10:10:00,38.83,38.83,38.8,38.82,21800.0,17.8395,17.8395,17.8257,17.8349,21800.0
2006-10-13 10:15:00,38.81,38.82,38.77,38.8,31200.0,17.8303,17.8349,17.8119,17.8257,31200.0
2006-10-13 10:20:00,38.78,38.88,38.78,38.85,30800.0,17.8165,17.8625,17.8165,17.8487,30800.0
2006-10-13 10:25:00,38.85,38.88,38.84,38.87,19000.0,17.8487,17.8625,17.8441,17.8579,19000.0
2006-10-13 10:30:00,38.87,38.87,38.86,38.87,10600.0,17.8579,17.8579,17.8533,17.8579,10600.0
2006-10-13 10:35:00,38.87,38.92,38.87,38.91,40400.0,17.8579,17.8809,17.8579,17.8763,40400.0
2006-10-13 10:40:00,38.91,38.91,38.86,38.88,77800.0,17.8763,17.8763,17.8533,17.8625,77800.0
2006-10-13 10:45:00,38.88,38.91,38.88,38.89,28800.0,17.8625,17.8763,17.8625,17.8671,28800.0
2006-10-13 10:50:00,38.88,38.9,38.88,38.89,7600.0,17.8625,17.8717,17.8625,17.8671,7600.0
2006-10-13 10:55:00,38.89,38.89,38.87,38.88,11600.0,17.8671,17.8671,17.8579,17.8625,11600.0
2006-10-13 11:00:00,38.87,38.88,38.86,38.87,12000.0,17.8579,17.8625,17.8533,17.8579,12000.0
2006-10-13 11:05:00,38.87,38.88,38.85,38.86,28000.0,17.8579,17.8625,17.8487,17.8533,28000.0
2006-10-13 11:10:00,38.85,38.88,38.85,38.87,13600.0,17.8487,17.8625,17.8487,17.8579,13600.0
2006-10-13 11:15:00,38.88,38.9,38.87,38.88,14200.0,17.8625,17.8717,17.8579,17.8625,14200.0
2006-10-13 11:20:00,38.88,38.88,38.87,38.88,20600.0,17.8625,17.8625,17.8579,17.8625,20600.0
2006-10-13 11:25:00,38.88,38.9,38.88,38.88,16000.0,17.8625,17.8717,17.8625,17.8625,16000.0
2006-10-13 11:30:00,38.88,38.89,38.88,38.88,14200.0,17.8625,17.8671,17.8625,17.8625,14200.0
2006-10-13 11:35:00,38.88,38.9,38.87,38.88,18200.0,17.8625,17.8717,17.8579,17.8625,18200.0
2006-10-13 11:40:00,38.88,38.88,38.85,38.85,61600.0,17.8625,17.8625,17.8487,17.8487,61600.0
2006-10-13 11:45:00,38.87,38.87,38.85,38.86,11400.0,17.8579,17.8579,17.8487,17.8533,11400.0
2006-10-13 11:50:00,38.85,38.85,38.84,38.85,21200.0,17.8487,17.8487,17.8441,17.8487,21200.0
2006-10-13 11:55:00,38.85,38.87,38.85,38.85,16200.0,17.8487,17.8579,17.8487,17.8487,16200.0
2006-10-13 12:00:00,38.87,38.89,38.86,38.88,12600.0,17.8579,17.8671,17.8533,17.8625,12600.0
2006-10-13 12:05:00,38.88,38.88,38.88,38.88,12400.0,17.8625,17.8625,17.8625,17.8625,12400.0
2006-10-13 12:10:00,38.88,38.9,38.88,38.88,16600.0,17.8625,17.8717,17.8625,17.8625,16600.0
2006-10-13 12:15:00,38.88,38.89,38.88,38.88,10800.0,17.8625,17.8671,17.8625,17.8625,10800.0
2006-10-13 12:20:00,38.89,38.9,38.89,38.89,6600.0,17.8671,17.8717,17.8671,17.8671,6600.0
2006-10-13 12:25:00,38.89,38.92,38.89,38.9,26600.0,17.8671,17.8809,17.8671,17.8717,26600.0
2006-10-13 12:30:00,38.9,38.9,38.89,38.9,3600.0,17.8717,17.8717,17.8671,17.8717,3600.0
2006-10-13 12:35:00,38.88,38.89,38.88,38.89,10000.0,17.8625,17.8671,17.8625,17.8671,10000.0
2006-10-13 12:40:00,38.88,38.9,38.88,38.89,6400.0,17.8625,17.8717,17.8625,17.8671,6400.0
2006-10-13 12:45:00,38.9,38.9,38.88,38.89,6600.0,17.8717,17.8717,17.8625,17.8671,6600.0
2006-10-13 12:50:00,38.89,38.9,38.89,38.9,1800.0,17.8671,17.8717,17.8671,17.8717,1800.0
2006-10-13 12:55:00,38.88,38.89,38.88,38.88,6000.0,17.8625,17.8671,17.8625,17.8625,6000.0
2006-10-13 13:00:00,38.88,38.89,38.88,38.88,9400.0,17.8625,17.8671,17.8625,17.8625,9400.0
2006-10-13 13:05:00,38.88,38.9,38.88,38.89,15800.0,17.8625,17.8717,17.8625,17.8671,15800.0
2006-10-13 13:10:00,38.88,38.88,38.88,38.88,6000.0,17.8625,17.8625,17.8625,17.8625,6000.0
2006-10-13 13:15:00,38.88,38.88,38.88,38.88,4400.0,17.8625,17.8625,17.8625,17.8625,4400.0
2006-10-13 13:20:00,38.88,38.89,38.88,38.88,6000.0,17.8625,17.8671,17.8625,17.8625,6000.0
2006-10-13 13:25:00,38.88,38.88,38.88,38.88,9000.0,17.8625,17.8625,17.8625,17.8625,9000.0
2006-10-13 13:30:00,38.88,38.88,38.88,38.88,4400.0,17.8625,17.8625,17.8625,17.8625,4400.0
2006-10-13 13:35:00,38.88,38.9,38.88,38.89,11600.0,17.8625,17.8717,17.8625,17.8671,11600.0
2006-10-13 13:40:00,38.9,38.91,38.9,38.91,8600.0,17.8717,17.8763,17.8717,17.8763,8600.0
2006-10-13 13:45:00,38.91,38.94,38.91,38.93,16800.0,17.8763,17.89,17.8763,17.8854,16800.0
2006-10-13 13:50:00,38.94,38.96,38.93,38.95,8400.0,17.89,17.8992,17.8854,17.8946,8400.0
2006-10-13 13:55:00,38.95,38.95,38.93,38.93,11600.0,17.8946,17.8946,17.8854,17.8854,11600.0
2006-10-13 14:00:00,38.93,38.94,38.91,38.92,10800.0,17.8854,17.89,17.8763,17.8809,10800.0
2006-10-13 14:05:00,38.92,38.92,38.89,38.9,14200.0,17.8809,17.8809,17.8671,17.8717,14200.0
2006-10-13 14:10:00,38.9,38.92,38.9,38.92,6000.0,17.8717,17.8809,17.8717,17.8809,6000.0
2006-10-13 14:15:00,38.91,38.93,38.9,38.92,13200.0,17.8763,17.8854,17.8717,17.8809,13200.0
2006-10-13 14:20:00,38.92,38.95,38.92,38.94,11800.0,17.8809,17.8946,17.8809,17.89,11800.0
2006-10-13 14:25:00,38.95,38.96,38.94,38.96,14400.0,17.8946,17.8992,17.89,17.8992,14400.0
2006-10-13 14:30:00,38.95,38.95,38.92,38.92,22200.0,17.8946,17.8946,17.8809,17.8809,22200.0
2006-10-13 14:35:00,38.92,38.94,38.91,38.91,11200.0,17.8809,17.89,17.8763,17.8763,11200.0
2006-10-13 14:40:00,38.9,38.93,38.9,38.9,16200.0,17.8717,17.8854,17.8717,17.8717,16200.0
2006-10-13 14:45:00,38.91,38.91,38.88,38.89,17600.0,17.8763,17.8763,17.8625,17.8671,17600.0
2006-10-13 14:50:00,38.89,38.91,38.89,38.9,29200.0,17.8671,17.8763,17.8671,17.8717,29200.0
2006-10-13 14:55:00,38.9,38.92,38.88,38.91,95800.0,17.8717,17.8809,17.8625,17.8763,95800.0
2006-10-13 15:00:00,38.91,38.92,38.9,38.9,2400.0,17.8763,17.8809,17.8717,17.8717,2400.0
2006-10-13 15:05:00,38.9,38.9,38.85,38.85,25800.0,17.8717,17.8717,17.8487,17.8487,25800.0
2006-10-13 15:10:00,38.85,38.9,38.85,38.9,24200.0,17.8487,17.8717,17.8487,17.8717,24200.0
2006-10-13 15:15:00,38.9,38.94,38.89,38.94,20600.0,17.8717,17.89,17.8671,17.89,20600.0
2006-10-13 15:20:00,38.92,38.94,38.92,38.93,14200.0,17.8809,17.89,17.8809,17.8854,14200.0
2006-10-13 15:25:00,38.93,38.96,38.93,38.95,32400.0,17.8854,17.8992,17.8854,17.8946,32400.0
2006-10-13 15:30:00,38.94,38.95,38.89,38.89,13000.0,17.89,17.8946,17.8671,17.8671,13000.0
2006-10-13 15:35:00,38.88,38.88,38.87,38.87,18400.0,17.8625,17.8625,17.8579,17.8579,18400.0
2006-10-13 15:40:00,38.87,38.87,38.85,38.86,122400.0,17.8579,17.8579,17.8487,17.8533,122400.0
2006-10-13 15:45:00,38.87,38.93,38.87,38.9,22600.0,17.8579,17.8854,17.8579,17.8717,22600.0
2006-10-13 15:50:00,38.9,38.95,38.9,38.94,41000.0,17.8717,17.8946,17.8717,17.89,41000.0
2006-10-13 15:55:00,38.94,38.98,38.94,38.94,74400.0,17.89,17.9084,17.89,17.89,74400.0
2006-10-16 09:30:00,38.88,38.88,38.79,38.82,26000.0,17.8625,17.8625,17.8211,17.8349,26000.0
2006-10-16 09:35:00,38.82,38.97,38.82,38.96,21200.0,17.8349,17.9038,17.8349,17.8992,21200.0
2006-10-16 09:40:00,38.96,39.01,38.95,38.99,44200.0,17.8992,17.9222,17.8946,17.913,44200.0
2006-10-16 09:45:00,38.98,38.98,38.92,38.92,29400.0,17.9084,17.9084,17.8809,17.8809,29400.0
2006-10-16 09:50:00,38.93,38.93,38.85,38.85,13800.0,17.8854,17.8854,17.8487,17.8487,13800.0
2006-10-16 09:55:00,38.85,38.88,38.85,38.85,59800.0,17.8487,17.8625,17.8487,17.8487,59800.0
2006-10-16 10:00:00,38.86,38.98,38.86,38.91,29200.0,17.8533,17.9084,17.8533,17.8763,29200.0
2006-10-16 10:05:00,38.92,38.92,38.88,38.88,28400.0,17.8809,17.8809,17.8625,17.8625,28400.0
2006-10-16 10:10:00,38.88,38.88,38.87,38.88,35000.0,17.8625,17.8625,17.8579,17.8625,35000.0
2006-10-16 10:15:00,38.88,38.88,38.85,38.87,29000.0,17.8625,17.8625,17.8487,17.8579,29000.0
2006-10-16 10:20:00,38.87,38.92,38.85,38.88,24000.0,17.8579,17.8809,17.8487,17.8625,24000.0
2006-10-16 10:25:00,38.88,38.88,38.86,38.87,9200.0,17.8625,17.8625,17.8533,17.8579,9200.0
2006-10-16 10:30:00,38.85,38.88,38.85,38.87,16400.0,17.8487,17.8625,17.8487,17.8579,16400.0
2006-10-16 10:35:00,38.87,38.88,38.86,38.87,23200.0,17.8579,17.8625,17.8533,17.8579,23200.0
2006-10-16 10:40:00,38.89,38.9,38.85,38.85,9400.0,17.8671,17.8717,17.8487,17.8487,9400.0
2006-10-16 10:45:00,38.85,38.87,38.85,38.87,46000.0,17.8487,17.8579,17.8487,17.8579,46000.0
2006-10-16 10:50:00,38.85,38.87,38.82,38.87,47000.0,17.8487,17.8579,17.8349,17.8579,47000.0
2006-10-16 10:55:00,38.86,38.88,38.86,38.87,65200.0,17.8533,17.8625,17.8533,17.8579,65200.0
2006-10-16 11:00:00,38.88,38.91,38.88,38.88,12800.0,17.8625,17.8763,17.8625,17.8625,12800.0
2006-10-16 11:05:00,38.88,38.88,38.85,38.87,42600.0,17.8625,17.8625,17.8487,17.8579,42600.0
2006-10-16 11:10:00,38.87,38.88,38.84,38.87,48000.0,17.8579,17.8625,17.8441,17.8579,48000.0
2006-10-16 11:15:00,38.88,38.88,38.86,38.87,9800.0,17.8625,17.8625,17.8533,17.8579,9800.0
2006-10-16 11:20:00,38.87,38.87,38.85,38.85,7200.0,17.8579,17.8579,17.8487,17.8487,7200.0
2006-10-16 11:25:00,38.85,38.88,38.85,38.88,14400.0,17.8487,17.8625,17.8487,17.8625,14400.0
2006-10-16 11:30:00,38.85,38.88,38.85,38.87,10200.0,17.8487,17.8625,17.8487,17.8579,10200.0
2006-10-16 11:35:00,38.87,38.88,38.87,38.87,5600.0,17.8579,17.8625,17.8579,17.8579,5600.0
2006-10-16 11:40:00,38.88,38.9,38.87,38.9,24000.0,17.8625,17.8717,17.8579,17.8717,24000.0
2006-10-16 11:45:00,38.89,38.89,38.88,38.88,14800.0,17.8671,17.8671,17.8625,17.8625,14800.0
2006-10-16 11:50:00,38.87,38.88,38.87,38.88,10200.0,17.8579,17.8625,17.8579,17.8625,10200.0
2006-10-16 11:55:00,38.88,38.9,38.88,38.88,21200.0,17.8625,17.8717,17.8625,17.8625,21200.0
2006-10-16 12:00:00,38.88,38.9,38.88,38.9,10200.0,17.8625,17.8717,17.8625,17.8717,10200.0
2006-10-16 12:05:00,38.88,38.89,38.86,38.89,18200.0,17.8625,17.8671,17.8533,17.8671,18200.0
2006-10-16 12:10:00,38.87,38.88,38.86,38.88,16600.0,17.8579,17.8625,17.8533,17.8625,16600.0
2006-10-16 12:15:00,38.88,38.88,38.88,38.88,11200.0,17.8625,17.8625,17.8625,17.8625,11200.0
2006-10-16 12:20:00,38.88,38.88,38.87,38.88,17600.0,17.8625,17.8625,17.8579,17.8625,17600.0
2006-10-16 12:25:00,38.88,38.9,38.88,38.88,15200.0,17.8625,17.8717,17.8625,17.8625,15200.0
2006-10-16 12:30:00,38.88,38.91,38.87,38.9,31600.0,17.8625,17.8763,17.8579,17.8717,31600.0
2006-10-16 12:35:00,38.89,38.9,38.85,38.88,35000.0,17.8671,17.8717,17.8487,17.8625,35000.0
2006-10-16 12:40:00,38.88,38.9,38.87,38.87,7000.0,17.8625,17.8717,17.8579,17.8579,7000.0
2006-10-16 12:45:00,38.87,38.87,38.85,38.86,7400.0,17.8579,17.8579,17.8487,17.8533,7400.0
2006-10-16 12:50:00,38.86,38.86,38.84,38.84,182000.0,17.8533,17.8533,17.8441,17.8441,182000.0
2006-10-16 12:55:00,38.84,38.87,38.84,38.86,18200.0,17.8441,17.8579,17.8441,17.8533,18200.0
2006-10-16 13:00:00,38.85,38.86,38.85,38.85,2800.0,17.8487,17.8533,17.8487,17.8487,2800.0
2006-10-16 13:05:00,38.85,38.89,38.85,38.87,23200.0,17.8487,17.8671,17.8487,17.8579,23200.0
2006-10-16 13:10:00,38.88,38.88,38.87,38.88,26600.0,17.8625,17.8625,17.8579,17.8625,26600.0
2006-10-16 13:15:00,38.88,38.9,38.88,38.9,19800.0,17.8625,17.8717,17.8625,17.8717,19800.0
2006-10-16 13:20:00,38.9,38.92,38.9,38.9,16400.0,17.8717,17.8809,17.8717,17.8717,16400.0
2006-10-16 13:25:00,38.88,38.89,38.88,38.88,24800.0,17.8625,17.8671,17.8625,17.8625,24800.0
2006-10-16 13:30:00,38.88,38.91,38.88,38.91,11600.0,17.8625,17.8763,17.8625,17.8763,11600.0
2006-10-16 13:35:00,38.92,38.93,38.91,38.92,13200.0,17.8809,17.8854,17.8763,17.8809,13200.0
2006-10-16 13:40:00,38.92,38.92,38.9,38.9,5000.0,17.8809,17.8809,17.8717,17.8717,5000.0
2006-10-16 13:45:00,38.9,38.9,38.89,38.9,16800.0,17.8717,17.8717,17.8671,17.8717,16800.0
2006-10-16 13:50:00,38.9,38.91,38.9,38.91,15800.0,17.8717,17.8763,17.8717,17.8763,15800.0
2006-10-16 13:55:00,38.91,38.92,38.9,38.92,15800.0,17.8763,17.8809,17.8717,17.8809,15800.0
2006-10-16 14:00:00,38.92,38.95,38.91,38.95,15200.0,17.8809,17.8946,17.8763,17.8946,15200.0
2006-10-16 14:05:00,38.94,38.97,38.93,38.97,16000.0,17.89,17.9038,17.8854,17.9038,16000.0
2006-10-16 14:10:00,38.97,38.97,38.97,38.97,14200.0,17.9038,17.9038,17.9038,17.9038,14200.0
2006-10-16 14:15:00,38.97,38.98,38.96,38.97,8800.0,17.9038,17.9084,17.8992,17.9038,8800.0
2006-10-16 14:20:00,38.96,38.99,38.96,38.96,22800.0,17.8992,17.913,17.8992,17.8992,22800.0
2006-10-16 14:25:00,38.96,39.0,38.94,38.99,32200.0,17.8992,17.9176,17.89,17.913,32200.0
2006-10-16 14:30:00,38.99,39.0,38.99,39.0,66600.0,17.913,17.9176,17.913,17.9176,66600.0
2006-10-16 14:35:00,39.0,39.0,38.98,38.99,27400.0,17.9176,17.9176,17.9084,17.913,27400.0
2006-10-16 14:40:00,38.99,39.01,38.99,39.01,18400.0,17.913,17.9222,17.913,17.9222,18400.0
2006-10-16 14:45:00,39.01,39.01,38.99,39.0,21200.0,17.9222,17.9222,17.913,17.9176,21200.0
2006-10-16 14:50:00,38.99,39.01,38.98,38.99,16800.0,17.913,17.9222,17.9084,17.913,16800.0
2006-10-16 14:55:00,38.98,38.99,38.98,38.98,9400.0,17.9084,17.913,17.9084,17.9084,9400.0
2006-10-16 15:00:00,38.98,39.0,38.98,38.99,34200.0,17.9084,17.9176,17.9084,17.913,34200.0
2006-10-16 15:05:00,39.0,39.04,39.0,39.04,69200.0,17.9176,17.936,17.9176,17.936,69200.0
2006-10-16 15:10:00,39.03,39.07,39.02,39.06,107200.0,17.9314,17.9498,17.9268,17.9452,107200.0
2006-10-16 15:15:00,39.05,39.09,39.03,39.09,40400.0,17.9406,17.959,17.9314,17.959,40400.0
2006-10-16 15:20:00,39.09,39.09,39.07,39.07,23200.0,17.959,17.959,17.9498,17.9498,23200.0
2006-10-16 15:25:00,39.08,39.1,39.07,39.09,14800.0,17.9544,17.9636,17.9498,17.959,14800.0
2006-10-16 15:30:00,39.1,39.1,39.09,39.09,24200.0,17.9636,17.9636,17.959,17.959,24200.0
2006-10-16 15:35:00,39.1,39.13,39.1,39.11,48400.0,17.9636,17.9773,17.9636,17.9681,48400.0
2006-10-16 15:40:00,39.11,39.17,39.11,39.17,71600.0,17.9681,17.9957,17.9681,17.9957,71600.0
2006-10-16 15:45:00,39.17,39.22,39.17,39.2,57800.0,17.9957,18.0187,17.9957,18.0095,57800.0
2006-10-16 15:50:00,39.2,39.2,39.17,39.17,21400.0,18.0095,18.0095,17.9957,17.9957,21400.0
2006-10-16 15:55:00,39.17,39.2,39.13,39.15,40200.0,17.9957,18.0095,17.9773,17.9865,40200.0
2006-10-17 09:30:00,39.05,39.15,39.04,39.15,44000.0,17.9406,17.9865,17.936,17.9865,44000.0
2006-10-17 09:35:00,39.18,39.22,39.13,39.18,28600.0,18.0003,18.0187,17.9773,18.0003,28600.0
2006-10-17 09:40:00,39.18,39.22,39.18,39.22,39600.0,18.0003,18.0187,18.0003,18.0187,39600.0
2006-10-17 09:45:00,39.22,39.27,39.21,39.24,64400.0,18.0187,18.0417,18.0141,18.0279,64400.0
2006-10-17 09:50:00,39.23,39.37,39.23,39.34,40800.0,18.0233,18.0876,18.0233,18.0738,40800.0
2006-10-17 09:55:00,39.34,39.4,39.32,39.34,54200.0,18.0738,18.1014,18.0646,18.0738,54200.0
2006-10-17 10:00:00,39.35,39.4,39.35,39.4,47200.0,18.0784,18.1014,18.0784,18.1014,47200.0
2006-10-17 10:05:00,39.4,39.42,39.35,39.37,66200.0,18.1014,18.1106,18.0784,18.0876,66200.0
2006-10-17 10:10:00,39.38,39.41,39.35,39.39,69200.0,18.0922,18.106,18.0784,18.0968,69200.0
2006-10-17 10:15:00,39.4,39.42,39.38,39.39,48600.0,18.1014,18.1106,18.0922,18.0968,48600.0
2006-10-17 10:20:00,39.41,39.41,39.36,39.4,63000.0,18.106,18.106,18.083,18.1014,63000.0
2006-10-17 10:25:00,39.39,39.41,39.38,39.4,24000.0,18.0968,18.106,18.0922,18.1014,24000.0
2006-10-17 10:30:00,39.4,39.43,39.33,39.35,95400.0,18.1014,18.1152,18.0692,18.0784,95400.0
2006-10-17 10:35:00,39.35,39.35,39.33,39.34,40400.0,18.0784,18.0784,18.0692,18.0738,40400.0
2006-10-17 10:40:00,39.33,39.33,39.29,39.29,49400.0,18.0692,18.0692,18.0508,18.0508,49400.0
2006-10-17 10:45:00,39.29,39.29,39.2,39.2,55400.0,18.0508,18.0508,18.0095,18.0095,55400.0
2006-10-17 10:50:00,39.2,39.23,39.2,39.23,20200.0,18.0095,18.0233,18.0095,18.0233,20200.0
2006-10-17 10:55:00,39.23,39.29,39.23,39.29,19400.0,18.0233,18.0508,18.0233,18.0508,19400.0
2006-10-17 11:00:00,39.29,39.29,39.27,39.27,8400.0,18.0508,18.0508,18.0417,18.0417,8400.0
2006-10-17 11:05:00,39.27,39.27,39.27,39.27,15000.0,18.0417,18.0417,18.0417,18.0417,15000.0
2006-10-17 11:10:00,39.27,39.27,39.24,39.24,28200.0,18.0417,18.0417,18.0279,18.0279,28200.0
2006-10-17 11:15:00,39.24,39.27,39.24,39.24,21600.0,18.0279,18.0417,18.0279,18.0279,21600.0
2006-10-17 11:20:00,39.24,39.27,39.24,39.24,29600.0,18.0279,18.0417,18.0279,18.0279,29600.0
2006-10-17 11:25:00,39.23,39.24,39.21,39.22,16400.0,18.0233,18.0279,18.0141,18.0187,16400.0
2006-10-17 11:30:00,39.23,39.24,39.22,39.22,19000.0,18.0233,18.0279,18.0187,18.0187,19000.0
2006-10-17 11:35:00,39.22,39.22,39.17,39.17,16600.0,18.0187,18.0187,17.9957,17.9957,16600.0
2006-10-17 11:40:00,39.17,39.19,39.16,39.16,17600.0,17.9957,18.0049,17.9911,17.9911,17600.0
2006-10-17 11:45:00,39.17,39.21,39.16,39.2,23400.0,17.9957,18.0141,17.9911,18.0095,23400.0
2006-10-17 11:50:00,39.2,39.2,39.15,39.16,42200.0,18.0095,18.0095,17.9865,17.9911,42200.0
2006-10-17 11:55:00,39.15,39.16,39.15,39.15,18000.0,17.9865,17.9911,17.9865,17.9865,18000.0
2006-10-17 12:00:00,39.15,39.18,39.15,39.18,18000.0,17.9865,18.0003,17.9865,18.0003,18000.0
2006-10-17 12:05:00,39.18,39.22,39.18,39.21,16800.0,18.0003,18.0187,18.0003,18.0141,16800.0
2006-10-17 12:10:00,39.21,39.24,39.21,39.23,19000.0,18.0141,18.0279,18.0141,18.0233,19000.0
2006-10-17 12:15:00,39.24,39.25,39.22,39.24,12600.0,18.0279,18.0325,18.0187,18.0279,12600.0
2006-10-17 12:20:00,39.25,39.26,39.24,39.25,16600.0,18.0325,18.0371,18.0279,18.0325,16600.0
2006-10-17 12:25:00,39.24,39.26,39.24,39.24,11600.0,18.0279,18.0371,18.0279,18.0279,11600.0
2006-10-17 12:30:00,39.24,39.25,39.24,39.25,12000.0,18.0279,18.0325,18.0279,18.0325,12000.0
2006-10-17 12:35:00,39.24,39.26,39.24,39.25,4200.0,18.0279,18.0371,18.0279,18.0325,4200.0
2006-10-17 12:40:00,39.25,39.26,39.24,39.24,11800.0,18.0325,18.0371,18.0279,18.0279,11800.0
2006-10-17 12:45:00,39.24,39.28,39.24,39.27,16000.0,18.0279,18.0462,18.0279,18.0417,16000.0
2006-10-17 12:50:00,39.27,39.29,39.27,39.29,18400.0,18.0417,18.0508,18.0417,18.0508,18400.0
2006-10-17 12:55:00,39.27,39.29,39.24,39.26,28200.0,18.0417,18.0508,18.0279,18.0371,28200.0
2006-10-17 13:00:00,39.25,39.26,39.22,39.22,24600.0,18.0325,18.0371,18.0187,18.0187,24600.0
2006-10-17 13:05:00,39.24,39.24,39.2,39.2,11600.0,18.0279,18.0279,18.0095,18.0095,11600.0
2006-10-17 13:10:00,39.19,39.2,39.18,39.18,7200.0,18.0049,18.0095,18.0003,18.0003,7200.0
2006-10-17 13:15:00,39.17,39.17,39.14,39.16,21200.0,17.9957,17.9957,17.9819,17.9911,21200.0
2006-10-17 13:20:00,39.16,39.17,39.14,39.14,15400.0,17.9911,17.9957,17.9819,17.9819,15400.0
2006-10-17 13:25:00,39.14,39.16,39.13,39.16,14400.0,17.9819,17.9911,17.9773,17.9911,14400.0
2006-10-17 13:30:00,39.17,39.17,39.16,39.17,6200.0,17.9957,17.9957,17.9911,17.9957,6200.0
2006-10-17 13:35:00,39.17,39.17,39.13,39.13,13400.0,17.9957,17.9957,17.9773,17.9773,13400.0
2006-10-17 13:40:00,39.13,39.15,39.13,39.13,3800.0,17.9773,17.9865,17.9773,17.9773,3800.0
2006-10-17 13:45:00,39.15,39.19,39.15,39.19,19400.0,17.9865,18.0049,17.9865,18.0049,19400.0
2006-10-17 13:50:00,39.19,39.19,39.15,39.19,20400.0,18.0049,18.0049,17.9865,18.0049,20400.0
2006-10-17 13:55:00,39.19,39.21,39.19,39.19,24200.0,18.0049,18.0141,18.0049,18.0049,24200.0
2006-10-17 14:00:00,39.19,39.2,39.18,39.18,2800.0,18.0049,18.0095,18.0003,18.0003,2800.0
2006-10-17 14:05:00,39.18,39.18,39.17,39.18,12400.0,18.0003,18.0003,17.9957,18.0003,12400.0
2006-10-17 14:10:00,39.18,39.18,39.16,39.17,4600.0,18.0003,18.0003,17.9911,17.9957,4600.0
2006-10-17 14:15:00,39.17,39.18,39.15,39.15,9000.0,17.9957,18.0003,17.9865,17.9865,9000.0
2006-10-17 14:20:00,39.17,39.17,39.15,39.16,6800.0,17.9957,17.9957,17.9865,17.9911,6800.0
2006-10-17 14:25:00,39.16,39.17,39.13,39.15,28600.0,17.9911,17.9957,17.9773,17.9865,28600.0
2006-10-17 14:30:00,39.16,39.2,39.16,39.2,16000.0,17.9911,18.0095,17.9911,18.0095,16000.0
2006-10-17 14:35:00,39.2,39.21,39.2,39.2,4000.0,18.0095,18.0141,18.0095,18.0095,4000.0
2006-10-17 14:40:00,39.2,39.2,39.19,39.19,6400.0,18.0095,18.0095,18.0049,18.0049,6400.0
2006-10-17 14:45:00,39.19,39.19,39.16,39.16,8000.0,18.0049,18.0049,17.9911,17.9911,8000.0
2006-10-17 14:50:00,39.17,39.17,39.15,39.17,27200.0,17.9957,17.9957,17.9865,17.9957,27200.0
2006-10-17 14:55:00,39.17,39.17,39.15,39.15,15400.0,17.9957,17.9957,17.9865,17.9865,15400.0
2006-10-17 15:00:00,39.16,39.19,39.15,39.19,30000.0,17.9911,18.0049,17.9865,18.0049,30000.0
2006-10-17 15:05:00,39.2,39.21,39.15,39.17,47200.0,18.0095,18.0141,17.9865,17.9957,47200.0
2006-10-17 15:10:00,39.16,39.18,39.16,39.17,4200.0,17.9911,18.0003,17.9911,17.9957,4200.0
2006-10-17 15:15:00,39.18,39.18,39.17,39.18,22400.0,18.0003,18.0003,17.9957,18.0003,22400.0
2006-10-17 15:20:00,39.18,39.21,39.17,39.21,39800.0,18.0003,18.0141,17.9957,18.0141,39800.0
2006-10-17 15:25:00,39.2,39.21,39.17,39.18,24400.0,18.0095,18.0141,17.9957,18.0003,24400.0
2006-10-17 15:30:00,39.19,39.21,39.16,39.18,47800.0,18.0049,18.0141,17.9911,18.0003,47800.0
2006-10-17 15:35:00,39.18,39.2,39.16,39.18,55600.0,18.0003,18.0095,17.9911,18.0003,55600.0
2006-10-17 15:40:00,39.18,39.18,39.16,39.16,35400.0,18.0003,18.0003,17.9911,17.9911,35400.0
2006-10-17 15:45:00,39.16,39.16,39.12,39.12,35400.0,17.9911,17.9911,17.9727,17.9727,35400.0
2006-10-17 15:50:00,39.13,39.17,39.12,39.16,52000.0,17.9773,17.9957,17.9727,17.9911,52000.0
2006-10-17 15:55:00,39.17,39.2,39.17,39.2,42800.0,17.9957,18.0095,17.9957,18.0095,42800.0
2006-10-18 09:30:00,39.18,39.25,39.16,39.23,155400.0,18.0003,18.0325,17.9911,18.0233,155400.0
2006-10-18 09:35:00,39.23,39.24,39.21,39.23,21600.0,18.0233,18.0279,18.0141,18.0233,21600.0
2006-10-18 09:40:00,39.22,39.3,39.1,39.28,55000.0,18.0187,18.0554,17.9636,18.0462,55000.0
2006-10-18 09:45:00,39.27,39.33,39.24,39.24,51400.0,18.0417,18.0692,18.0279,18.0279,51400.0
2006-10-18 09:50:00,39.26,39.31,39.25,39.29,30600.0,18.0371,18.06,18.0325,18.0508,30600.0
2006-10-18 09:55:00,39.31,39.34,39.24,39.3,48800.0,18.06,18.0738,18.0279,18.0554,48800.0
2006-10-18 10:00:00,39.32,39.32,39.3,39.3,26000.0,18.0646,18.0646,18.0554,18.0554,26000.0
2006-10-18 10:05:00,39.3,39.36,39.3,39.35,33600.0,18.0554,18.083,18.0554,18.0784,33600.0
2006-10-18 10:10:00,39.35,39.35,39.3,39.33,34200.0,18.0784,18.0784,18.0554,18.0692,34200.0
2006-10-18 10:15:00,39.36,39.37,39.3,39.31,27000.0,18.083,18.0876,18.0554,18.06,27000.0
2006-10-18 10:20:00,39.32,39.35,39.3,39.31,61400.0,18.0646,18.0784,18.0554,18.06,61400.0
2006-10-18 10:25:00,39.32,39.32,39.25,39.31,108800.0,18.0646,18.0646,18.0325,18.06,108800.0
2006-10-18 10:30:00,39.31,39.31,39.29,39.29,22400.0,18.06,18.06,18.0508,18.0508,22400.0
2006-10-18 10:35:00,39.3,39.3,39.29,39.29,56200.0,18.0554,18.0554,18.0508,18.0508,56200.0
2006-10-18 10:40:00,39.29,39.29,39.18,39.2,58600.0,18.0508,18.0508,18.0003,18.0095,58600.0
2006-10-18 10:45:00,39.17,39.23,39.13,39.22,110600.0,17.9957,18.0233,17.9773,18.0187,110600.0
2006-10-18 10:50:00,39.23,39.3,39.2,39.28,70000.0,18.0233,18.0554,18.0095,18.0462,70000.0
2006-10-18 10:55:00,39.29,39.3,39.27,39.29,37400.0,18.0508,18.0554,18.0417,18.0508,37400.0
2006-10-18 11:00:00,39.29,39.3,39.27,39.3,14200.0,18.0508,18.0554,18.0417,18.0554,14200.0
2006-10-18 11:05:00,39.3,39.33,39.28,39.32,21200.0,18.0554,18.0692,18.0462,18.0646,21200.0
2006-10-18 11:10:00,39.32,39.32,39.22,39.23,38000.0,18.0646,18.0646,18.0187,18.0233,38000.0
2006-10-18 11:15:00,39.23,39.24,39.18,39.23,80400.0,18.0233,18.0279,18.0003,18.0233,80400.0
2006-10-18 11:20:00,39.23,39.3,39.2,39.27,32000.0,18.0233,18.0554,18.0095,18.0417,32000.0
2006-10-18 11:25:00,39.27,39.27,39.24,39.24,16400.0,18.0417,18.0417,18.0279,18.0279,16400.0
2006-10-18 11:30:00,39.23,39.24,39.2,39.2,20600.0,18.0233,18.0279,18.0095,18.0095,20600.0
2006-10-18 11:35:00,39.21,39.24,39.2,39.22,25400.0,18.0141,18.0279,18.0095,18.0187,25400.0
2006-10-18 11:40:00,39.23,39.23,39.18,39.21,45600.0,18.0233,18.0233,18.0003,18.0141,45600.0
2006-10-18 11:45:00,39.21,39.23,39.19,39.22,118800.0,18.0141,18.0233,18.0049,18.0187,118800.0
2006-10-18 11:50:00,39.22,39.22,39.2,39.21,21200.0,18.0187,18.0187,18.0095,18.0141,21200.0
2006-10-18 11:55:00,39.2,39.22,39.18,39.22,18000.0,18.0095,18.0187,18.0003,18.0187,18000.0
2006-10-18 12:00:00,39.22,39.23,39.21,39.23,20000.0,18.0187,18.0233,18.0141,18.0233,20000.0
2006-10-18 12:05:00,39.23,39.27,39.2,39.26,116400.0,18.0233,18.0417,18.0095,18.0371,116400.0
2006-10-18 12:10:00,39.27,39.27,39.26,39.27,36200.0,18.0417,18.0417,18.0371,18.0417,36200.0
2006-10-18 12:15:00,39.27,39.27,39.2,39.26,204400.0,18.0417,18.0417,18.0095,18.0371,204400.0
2006-10-18 12:20:00,39.27,39.3,39.27,39.29,17200.0,18.0417,18.0554,18.0417,18.0508,17200.0
2006-10-18 12:25:00,39.27,39.33,39.27,39.3,21000.0,18.0417,18.0692,18.0417,18.0554,21000.0
2006-10-18 12:30:00,39.3,39.3,39.23,39.29,42200.0,18.0554,18.0554,18.0233,18.0508,42200.0
2006-10-18 12:35:00,39.29,39.32,39.19,39.22,43600.0,18.0508,18.0646,18.0049,18.0187,43600.0
2006-10-18 12:40:00,39.23,39.24,39.21,39.22,28800.0,18.0233,18.0279,18.0141,18.0187,28800.0
2006-10-18 12:45:00,39.23,39.25,39.22,39.24,7200.0,18.0233,18.0325,18.0187,18.0279,7200.0
2006-10-18 12:50:00,39.23,39.23,39.21,39.22,8600.0,18.0233,18.0233,18.0141,18.0187,8600.0
2006-10-18 12:55:00,39.22,39.23,39.19,39.19,15400.0,18.0187,18.0233,18.0049,18.0049,15400.0
2006-10-18 13:00:00,39.2,39.22,39.19,39.22,8000.0,18.0095,18.0187,18.0049,18.0187,8000.0
2006-10-18 13:05:00,39.22,39.27,39.22,39.27,9200.0,18.0187,18.0417,18.0187,18.0417,9200.0
2006-10-18 13:10:00,39.27,39.33,39.26,39.33,13200.0,18.0417,18.0692,18.0371,18.0692,13200.0
2006-10-18 13:15:00,39.34,39.34,39.28,39.29,22400.0,18.0738,18.0738,18.0462,18.0508,22400.0
2006-10-18 13:20:00,39.3,39.31,39.26,39.27,32600.0,18.0554,18.06,18.0371,18.0417,32600.0
2006-10-18 13:25:00,39.27,39.29,39.27,39.28,31200.0,18.0417,18.0508,18.0417,18.0462,31200.0
2006-10-18 13:30:00,39.27,39.28,39.24,39.25,18800.0,18.0417,18.0462,18.0279,18.0325,18800.0
2006-10-18 13:35:00,39.26,39.26,39.25,39.26,22400.0,18.0371,18.0371,18.0325,18.0371,22400.0
2006-10-18 13:40:00,39.26,39.29,39.25,39.26,17400.0,18.0371,18.0508,18.0325,18.0371,17400.0
2006-10-18 13:45:00,39.29,39.3,39.25,39.27,15200.0,18.0508,18.0554,18.0325,18.0417,15200.0
2006-10-18 13:50:00,39.27,39.27,39.26,39.27,11400.0,18.0417,18.0417,18.0371,18.0417,11400.0
2006-10-18 13:55:00,39.27,39.29,39.26,39.26,22000.0,18.0417,18.0508,18.0371,18.0371,22000.0
2006-10-18 14:00:00,39.26,39.26,39.24,39.24,18800.0,18.0371,18.0371,18.0279,18.0279,18800.0
2006-10-18 14:05:00,39.24,39.27,39.24,39.26,11800.0,18.0279,18.0417,18.0279,18.0371,11800.0
2006-10-18 14:10:00,39.27,39.27,39.24,39.24,7400.0,18.0417,18.0417,18.0279,18.0279,7400.0
2006-10-18 14:15:00,39.26,39.28,39.24,39.27,18200.0,18.0371,18.0462,18.0279,18.0417,18200.0
2006-10-18 14:20:00,39.27,39.32,39.27,39.32,23400.0,18.0417,18.0646,18.0417,18.0646,23400.0
2006-10-18 14:25:00,39.31,39.34,39.26,39.29,31800.0,18.06,18.0738,18.0371,18.0508,31800.0
2006-10-18 14:30:00,39.29,39.31,39.27,39.3,14800.0,18.0508,18.06,18.0417,18.0554,14800.0
2006-10-18 14:35:00,39.3,39.3,39.28,39.29,27400.0,18.0554,18.0554,18.0462,18.0508,27400.0
2006-10-18 14:40:00,39.29,39.31,39.27,39.29,16200.0,18.0508,18.06,18.0417,18.0508,16200.0
2006-10-18 14:45:00,39.29,39.31,39.26,39.3,18600.0,18.0508,18.06,18.0371,18.0554,18600.0
2006-10-18 14:50:00,39.3,39.31,39.27,39.29,11400.0,18.0554,18.06,18.0417,18.0508,11400.0
2006-10-18 14:55:00,39.29,39.29,39.27,39.29,9200.0,18.0508,18.0508,18.0417,18.0508,9200.0
2006-10-18 15:00:00,39.29,39.31,39.29,39.3,17600.0,18.0508,18.06,18.0508,18.0554,17600.0
2006-10-18 15:05:00,39.29,39.3,39.27,39.27,17400.0,18.0508,18.0554,18.0417,18.0417,17400.0
2006-10-18 15:10:00,39.27,39.29,39.22,39.23,36200.0,18.0417,18.0508,18.0187,18.0233,36200.0
2006-10-18 15:15:00,39.23,39.26,39.23,39.23,14400.0,18.0233,18.0371,18.0233,18.0233,14400.0
2006-10-18 15:20:00,39.23,39.23,39.19,39.2,23600.0,18.0233,18.0233,18.0049,18.0095,23600.0
2006-10-18 15:25:00,39.19,39.22,39.17,39.2,13000.0,18.0049,18.0187,17.9957,18.0095,13000.0
2006-10-18 15:30:00,39.19,39.24,39.19,39.24,64600.0,18.0049,18.0279,18.0049,18.0279,64600.0
2006-10-18 15:35:00,39.23,39.24,39.21,39.24,23800.0,18.0233,18.0279,18.0141,18.0279,23800.0
2006-10-18 15:40:00,39.24,39.27,39.24,39.26,20400.0,18.0279,18.0417,18.0279,18.0371,20400.0
2006-10-18 15:45:00,39.26,39.26,39.17,39.17,41200.0,18.0371,18.0371,17.9957,17.9957,41200.0
2006-10-18 15:50:00,39.18,39.2,39.16,39.19,39000.0,18.0003,18.0095,17.9911,18.0049,39000.0
2006-10-18 15:55:00,39.2,39.21,39.17,39.19,50600.0,18.0095,18.0141,17.9957,18.0049,50600.0
2006-10-19 09:30:00,39.22,39.27,39.2,39.21,39000.0,18.0187,18.0417,18.0095,18.0141,39000.0
2006-10-19 09:35:00,39.21,39.26,39.16,39.22,40200.0,18.0141,18.0371,17.9911,18.0187,40200.0
2006-10-19 09:40:00,39.22,39.27,39.2,39.21,30400.0,18.0187,18.0417,18.0095,18.0141,30400.0
2006-10-19 09:45:00,39.21,39.21,39.14,39.14,8800.0,18.0141,18.0141,17.9819,17.9819,8800.0
2006-10-19 09:50:00,39.17,39.24,39.17,39.24,10800.0,17.9957,18.0279,17.9957,18.0279,10800.0
2006-10-19 09:55:00,39.24,39.24,39.16,39.16,12200.0,18.0279,18.0279,17.9911,17.9911,12200.0
2006-10-19 10:00:00,39.15,39.16,39.11,39.13,37000.0,17.9865,17.9911,17.9681,17.9773,37000.0
2006-10-19 10:05:00,39.13,39.16,39.11,39.16,38600.0,17.9773,17.9911,17.9681,17.9911,38600.0
2006-10-19 10:10:00,39.13,39.15,39.12,39.13,5200.0,17.9773,17.9865,17.9727,17.9773,5200.0
2006-10-19 10:15:00,39.13,39.24,39.13,39.22,10200.0,17.9773,18.0279,17.9773,18.0187,10200.0
2006-10-19 10:20:00,39.25,39.32,39.25,39.26,16400.0,18.0325,18.0646,18.0325,18.0371,16400.0
2006-10-19 10:25:00,39.25,39.35,39.25,39.31,28000.0,18.0325,18.0784,18.0325,18.06,28000.0
2006-10-19 10:30:00,39.3,39.38,39.3,39.35,33600.0,18.0554,18.0922,18.0554,18.0784,33600.0
2006-10-19 10:35:00,39.34,39.37,39.32,39.34,20800.0,18.0738,18.0876,18.0646,18.0738,20800.0
2006-10-19 10:40:00,39.34,39.38,39.31,39.37,19600.0,18.0738,18.0922,18.06,18.0876,19600.0
2006-10-19 10:45:00,39.36,39.41,39.36,39.41,21600.0,18.083,18.106,18.083,18.106,21600.0
2006-10-19 10:50:00,39.43,39.44,39.41,39.43,12000.0,18.1152,18.1198,18.106,18.1152,12000.0
2006-10-19 10:55:00,39.44,39.47,39.42,39.47,20200.0,18.1198,18.1335,18.1106,18.1335,20200.0
2006-10-19 11:00:00,39.46,39.51,39.44,39.5,59200.0,18.1289,18.1519,18.1198,18.1473,59200.0
2006-10-19 11:05:00,39.5,39.52,39.4,39.49,97200.0,18.1473,18.1565,18.1014,18.1427,97200.0
2006-10-19 11:10:00,39.49,39.51,39.49,39.51,9800.0,18.1427,18.1519,18.1427,18.1519,9800.0
2006-10-19 11:15:00,39.51,39.54,39.49,39.52,32200.0,18.1519,18.1657,18.1427,18.1565,32200.0
2006-10-19 11:20:00,39.54,39.55,39.48,39.55,57000.0,18.1657,18.1703,18.1381,18.1703,57000.0
2006-10-19 11:25:00,39.55,39.56,39.53,39.54,17600.0,18.1703,18.1749,18.1611,18.1657,17600.0
2006-10-19 11:30:00,39.54,39.56,39.49,39.56,25200.0,18.1657,18.1749,18.1427,18.1749,25200.0
2006-10-19 11:35:00,39.56,39.57,39.55,39.56,13800.0,18.1749,18.1795,18.1703,18.1749,13800.0
2006-10-19 11:40:00,39.56,39.57,39.52,39.57,12600.0,18.1749,18.1795,18.1565,18.1795,12600.0
2006-10-19 11:45:00,39.56,39.58,39.55,39.58,12800.0,18.1749,18.1841,18.1703,18.1841,12800.0
2006-10-19 11:50:00,39.56,39.59,39.56,39.56,7000.0,18.1749,18.1887,18.1749,18.1749,7000.0
2006-10-19 11:55:00,39.56,39.6,39.55,39.55,31400.0,18.1749,18.1933,18.1703,18.1703,31400.0
2006-10-19 12:00:00,39.55,39.65,39.52,39.65,35200.0,18.1703,18.2162,18.1565,18.2162,35200.0
2006-10-19 12:05:00,39.65,39.67,39.63,39.66,31000.0,18.2162,18.2254,18.207,18.2208,31000.0
2006-10-19 12:10:00,39.66,39.72,39.65,39.71,22000.0,18.2208,18.2484,18.2162,18.2438,22000.0
2006-10-19 12:15:00,39.71,39.76,39.69,39.76,31200.0,18.2438,18.2668,18.2346,18.2668,31200.0
2006-10-19 12:20:00,39.76,39.76,39.71,39.72,16400.0,18.2668,18.2668,18.2438,18.2484,16400.0
2006-10-19 12:25:00,39.72,39.76,39.7,39.76,15000.0,18.2484,18.2668,18.2392,18.2668,15000.0
2006-10-19 12:30:00,39.76,39.83,39.74,39.83,88400.0,18.2668,18.2989,18.2576,18.2989,88400.0
2006-10-19 12:35:00,39.83,39.9,39.83,39.9,67200.0,18.2989,18.3311,18.2989,18.3311,67200.0
2006-10-19 12:40:00,39.9,39.93,39.88,39.91,69000.0,18.3311,18.3449,18.3219,18.3357,69000.0
2006-10-19 12:45:00,39.91,39.92,39.84,39.86,62800.0,18.3357,18.3403,18.3035,18.3127,62800.0
2006-10-19 12:50:00,39.87,39.87,39.76,39.79,35400.0,18.3173,18.3173,18.2668,18.2806,35400.0
2006-10-19 12:55:00,39.79,39.82,39.77,39.77,26800.0,18.2806,18.2943,18.2714,18.2714,26800.0
2006-10-19 13:00:00,39.76,39.76,39.72,39.74,14400.0,18.2668,18.2668,18.2484,18.2576,14400.0
2006-10-19 13:05:00,39.73,39.73,39.7,39.71,17600.0,18.253,18.253,18.2392,18.2438,17600.0
2006-10-19 13:10:00,39.71,39.77,39.7,39.74,25800.0,18.2438,18.2714,18.2392,18.2576,25800.0
2006-10-19 13:15:00,39.74,39.79,39.74,39.74,15800.0,18.2576,18.2806,18.2576,18.2576,15800.0
2006-10-19 13:20:00,39.74,39.76,39.74,39.76,7200.0,18.2576,18.2668,18.2576,18.2668,7200.0
2006-10-19 13:25:00,39.76,39.79,39.76,39.78,3800.0,18.2668,18.2806,18.2668,18.276,3800.0
2006-10-19 13:30:00,39.78,39.78,39.76,39.77,10800.0,18.276,18.276,18.2668,18.2714,10800.0
2006-10-19 13:35:00,39.77,39.78,39.76,39.76,12200.0,18.2714,18.276,18.2668,18.2668,12200.0
2006-10-19 13:40:00,39.76,39.76,39.74,39.74,14200.0,18.2668,18.2668,18.2576,18.2576,14200.0
2006-10-19 13:45:00,39.74,39.76,39.73,39.76,28400.0,18.2576,18.2668,18.253,18.2668,28400.0
2006-10-19 13:50:00,39.76,39.77,39.76,39.76,6400.0,18.2668,18.2714,18.2668,18.2668,6400.0
2006-10-19 13:55:00,39.75,39.76,39.75,39.75,3200.0,18.2622,18.2668,18.2622,18.2622,3200.0
2006-10-19 14:00:00,39.75,39.76,39.75,39.76,4200.0,18.2622,18.2668,18.2622,18.2668,4200.0
2006-10-19 14:05:00,39.76,39.76,39.72,39.74,14400.0,18.2668,18.2668,18.2484,18.2576,14400.0
2006-10-19 14:10:00,39.74,39.77,39.74,39.77,5800.0,18.2576,18.2714,18.2576,18.2714,5800.0
2006-10-19 14:15:00,39.77,39.77,39.75,39.75,12400.0,18.2714,18.2714,18.2622,18.2622,12400.0
2006-10-19 14:20:00,39.76,39.76,39.73,39.74,24400.0,18.2668,18.2668,18.253,18.2576,24400.0
2006-10-19 14:25:00,39.74,39.75,39.74,39.74,24000.0,18.2576,18.2622,18.2576,18.2576,24000.0
2006-10-19 14:30:00,39.74,39.75,39.69,39.71,39200.0,18.2576,18.2622,18.2346,18.2438,39200.0
2006-10-19 14:35:00,39.72,39.76,39.72,39.76,20400.0,18.2484,18.2668,18.2484,18.2668,20400.0
2006-10-19 14:40:00,39.75,39.77,39.74,39.77,13600.0,18.2622,18.2714,18.2576,18.2714,13600.0
2006-10-19 14:45:00,39.77,39.77,39.74,39.75,3200.0,18.2714,18.2714,18.2576,18.2622,3200.0
2006-10-19 14:50:00,39.74,39.79,39.74,39.76,16400.0,18.2576,18.2806,18.2576,18.2668,16400.0
2006-10-19 14:55:00,39.76,39.77,39.74,39.76,20200.0,18.2668,18.2714,18.2576,18.2668,20200.0
2006-10-19 15:00:00,39.76,39.77,39.74,39.77,41600.0,18.2668,18.2714,18.2576,18.2714,41600.0
2006-10-19 15:05:00,39.77,39.77,39.74,39.74,12000.0,18.2714,18.2714,18.2576,18.2576,12000.0
2006-10-19 15:10:00,39.74,39.77,39.73,39.77,33800.0,18.2576,18.2714,18.253,18.2714,33800.0
2006-10-19 15:15:00,39.77,39.8,39.77,39.79,34400.0,18.2714,18.2851,18.2714,18.2806,34400.0
2006-10-19 15:20:00,39.79,39.79,39.77,39.79,31200.0,18.2806,18.2806,18.2714,18.2806,31200.0
2006-10-19 15:25:00,39.79,39.79,39.77,39.78,27000.0,18.2806,18.2806,18.2714,18.276,27000.0
2006-10-19 15:30:00,39.78,39.78,39.76,39.77,51000.0,18.276,18.276,18.2668,18.2714,51000.0
2006-10-19 15:35:00,39.77,39.82,39.77,39.82,39200.0,18.2714,18.2943,18.2714,18.2943,39200.0
2006-10-19 15:40:00,39.82,39.84,39.81,39.84,47400.0,18.2943,18.3035,18.2897,18.3035,47400.0
2006-10-19 15:45:00,39.84,39.84,39.82,39.83,29600.0,18.3035,18.3035,18.2943,18.2989,29600.0
2006-10-19 15:50:00,39.83,39.83,39.8,39.8,62800.0,18.2989,18.2989,18.2851,18.2851,62800.0
2006-10-19 15:55:00,39.8,39.8,39.79,39.79,51200.0,18.2851,18.2851,18.2806,18.2806,51200.0
2006-10-20 09:30:00,39.92,39.99,39.92,39.97,319800.0,18.3403,18.3724,18.3403,18.3633,319800.0
2006-10-20 09:35:00,39.97,40.01,39.95,40.0,57200.0,18.3633,18.3816,18.3541,18.377,57200.0
2006-10-20 09:40:00,40.0,40.02,39.94,39.99,45800.0,18.377,18.3862,18.3495,18.3724,45800.0
2006-10-20 09:45:00,39.97,39.99,39.95,39.98,16000.0,18.3633,18.3724,18.3541,18.3678,16000.0
2006-10-20 09:50:00,39.98,39.99,39.95,39.99,21000.0,18.3678,18.3724,18.3541,18.3724,21000.0
2006-10-20 09:55:00,39.99,40.0,39.75,39.98,97000.0,18.3724,18.377,18.2622,18.3678,97000.0
2006-10-20 10:00:00,39.97,39.99,39.93,39.98,24200.0,18.3633,18.3724,18.3449,18.3678,24200.0
2006-10-20 10:05:00,39.98,40.0,39.96,39.99,24400.0,18.3678,18.377,18.3587,18.3724,24400.0
2006-10-20 10:10:00,39.98,40.01,39.98,39.99,23800.0,18.3678,18.3816,18.3678,18.3724,23800.0
2006-10-20 10:15:00,39.99,39.99,39.95,39.95,30200.0,18.3724,18.3724,18.3541,18.3541,30200.0
2006-10-20 10:20:00,39.95,40.02,39.94,40.01,23600.0,18.3541,18.3862,18.3495,18.3816,23600.0
2006-10-20 10:25:00,40.01,40.02,39.97,40.02,23000.0,18.3816,18.3862,18.3633,18.3862,23000.0
2006-10-20 10:30:00,40.02,40.02,39.96,39.98,51000.0,18.3862,18.3862,18.3587,18.3678,51000.0
2006-10-20 10:35:00,39.99,40.01,39.98,40.0,12200.0,18.3724,18.3816,18.3678,18.377,12200.0
2006-10-20 10:40:00,40.0,40.02,39.99,40.02,14400.0,18.377,18.3862,18.3724,18.3862,14400.0
2006-10-20 10:45:00,40.02,40.03,40.0,40.03,24200.0,18.3862,18.3908,18.377,18.3908,24200.0
2006-10-20 10:50:00,40.02,40.04,40.02,40.02,18600.0,18.3862,18.3954,18.3862,18.3862,18600.0
2006-10-20 10:55:00,40.02,40.02,39.96,40.02,26200.0,18.3862,18.3862,18.3587,18.3862,26200.0
2006-10-20 11:00:00,40.0,40.08,40.0,40.04,63800.0,18.377,18.4138,18.377,18.3954,63800.0
2006-10-20 11:05:00,40.04,40.16,40.04,40.13,92600.0,18.3954,18.4505,18.3954,18.4368,92600.0
2006-10-20 11:10:00,40.13,40.13,40.1,40.1,18200.0,18.4368,18.4368,18.423,18.423,18200.0
2006-10-20 11:15:00,40.09,40.1,40.07,40.08,14200.0,18.4184,18.423,18.4092,18.4138,14200.0
2006-10-20 11:20:00,40.09,40.09,40.05,40.05,21200.0,18.4184,18.4184,18.4,18.4,21200.0
2006-10-20 11:25:00,40.05,40.07,40.04,40.06,38000.0,18.4,18.4092,18.3954,18.4046,38000.0
2006-10-20 11:30:00,40.06,40.07,40.02,40.04,40400.0,18.4046,18.4092,18.3862,18.3954,40400.0
2006-10-20 11:35:00,40.04,40.04,40.01,40.01,10800.0,18.3954,18.3954,18.3816,18.3816,10800.0
2006-10-20 11:40:00,40.01,40.01,40.0,40.01,11200.0,18.3816,18.3816,18.377,18.3816,11200.0
2006-10-20 11:45:00,40.01,40.02,40.01,40.02,35400.0,18.3816,18.3862,18.3816,18.3862,35400.0
2006-10-20 11:50:00,40.02,40.02,40.0,40.01,19000.0,18.3862,18.3862,18.377,18.3816,19000.0
2006-10-20 11:55:00,40.01,40.02,39.99,40.02,37600.0,18.3816,18.3862,18.3724,18.3862,37600.0
2006-10-20 12:00:00,40.02,40.02,40.0,40.01,19400.0,18.3862,18.3862,18.377,18.3816,19400.0
2006-10-20 12:05:00,40.01,40.05,40.01,40.03,21000.0,18.3816,18.4,18.3816,18.3908,21000.0
2006-10-20 12:10:00,40.04,40.06,40.02,40.03,17600.0,18.3954,18.4046,18.3862,18.3908,17600.0
2006-10-20 12:15:00,40.04,40.05,40.01,40.01,25400.0,18.3954,18.4,18.3816,18.3816,25400.0
2006-10-20 12:20:00,40.01,40.02,40.01,40.01,34400.0,18.3816,18.3862,18.3816,18.3816,34400.0
2006-10-20 12:25:00,40.01,40.02,39.99,39.99,11800.0,18.3816,18.3862,18.3724,18.3724,11800.0
2006-10-20 12:30:00,40.0,40.02,39.99,40.02,23800.0,18.377,18.3862,18.3724,18.3862,23800.0
2006-10-20 12:35:00,40.02,40.02,40.01,40.01,9600.0,18.3862,18.3862,18.3816,18.3816,9600.0
2006-10-20 12:40:00,40.01,40.04,40.01,40.02,13600.0,18.3816,18.3954,18.3816,18.3862,13600.0
2006-10-20 12:45:00,40.02,40.02,40.0,40.01,10400.0,18.3862,18.3862,18.377,18.3816,10400.0
2006-10-20 12:50:00,40.01,40.01,40.0,40.0,4800.0,18.3816,18.3816,18.377,18.377,4800.0
2006-10-20 12:55:00,40.0,40.01,40.0,40.0,2400.0,18.377,18.3816,18.377,18.377,2400.0
2006-10-20 13:00:00,40.01,40.01,40.0,40.01,13600.0,18.3816,18.3816,18.377,18.3816,13600.0
2006-10-20 13:05:00,40.01,40.01,39.99,40.01,20200.0,18.3816,18.3816,18.3724,18.3816,20200.0
2006-10-20 13:10:00,40.01,40.03,40.01,40.03,9200.0,18.3816,18.3908,18.3816,18.3908,9200.0
2006-10-20 13:15:00,40.03,40.05,40.02,40.04,5200.0,18.3908,18.4,18.3862,18.3954,5200.0
2006-10-20 13:20:00,40.04,40.07,40.03,40.06,12600.0,18.3954,18.4092,18.3908,18.4046,12600.0
2006-10-20 13:25:00,40.06,40.06,40.04,40.04,7000.0,18.4046,18.4046,18.3954,18.3954,7000.0
2006-10-20 13:30:00,40.04,40.06,40.04,40.05,4800.0,18.3954,18.4046,18.3954,18.4,4800.0
2006-10-20 13:35:00,40.05,40.05,40.02,40.04,15400.0,18.4,18.4,18.3862,18.3954,15400.0
2006-10-20 13:40:00,40.02,40.05,40.02,40.02,10000.0,18.3862,18.4,18.3862,18.3862,10000.0
2006-10-20 13:45:00,40.02,40.02,40.01,40.02,8800.0,18.3862,18.3862,18.3816,18.3862,8800.0
2006-10-20 13:50:00,40.02,40.03,40.02,40.02,6600.0,18.3862,18.3908,18.3862,18.3862,6600.0
2006-10-20 13:55:00,40.02,40.02,40.02,40.02,8400.0,18.3862,18.3862,18.3862,18.3862,8400.0
2006-10-20 14:00:00,40.02,40.02,39.98,40.01,12400.0,18.3862,18.3862,18.3678,18.3816,12400.0
2006-10-20 14:05:00,40.0,40.01,40.0,40.01,9600.0,18.377,18.3816,18.377,18.3816,9600.0
2006-10-20 14:10:00,40.0,40.01,40.0,40.01,15400.0,18.377,18.3816,18.377,18.3816,15400.0
2006-10-20 14:15:00,40.0,40.01,40.0,40.01,6800.0,18.377,18.3816,18.377,18.3816,6800.0
2006-10-20 14:20:00,40.01,40.01,40.01,40.01,12200.0,18.3816,18.3816,18.3816,18.3816,12200.0
2006-10-20 14:25:00,40.01,40.02,40.01,40.02,19800.0,18.3816,18.3862,18.3816,18.3862,19800.0
2006-10-20 14:30:00,40.02,40.02,39.99,39.99,18800.0,18.3862,18.3862,18.3724,18.3724,18800.0
2006-10-20 14:35:00,39.99,39.99,39.98,39.99,19800.0,18.3724,18.3724,18.3678,18.3724,19800.0
2006-10-20 14:40:00,39.99,40.0,39.98,39.99,12000.0,18.3724,18.377,18.3678,18.3724,12000.0
2006-10-20 14:45:00,39.99,40.02,39.99,40.01,12600.0,18.3724,18.3862,18.3724,18.3816,12600.0
2006-10-20 14:50:00,40.01,40.02,40.0,40.02,11600.0,18.3816,18.3862,18.377,18.3862,11600.0
2006-10-20 14:55:00,40.02,40.03,40.02,40.02,14200.0,18.3862,18.3908,18.3862,18.3862,14200.0
2006-10-20 15:00:00,40.02,40.02,40.0,40.0,17200.0,18.3862,18.3862,18.377,18.377,17200.0
2006-10-20 15:05:00,40.01,40.01,40.0,40.01,31600.0,18.3816,18.3816,18.377,18.3816,31600.0
2006-10-20 15:10:00,40.01,40.01,39.99,39.99,20400.0,18.3816,18.3816,18.3724,18.3724,20400.0
2006-10-20 15:15:00,39.99,39.99,39.98,39.99,28800.0,18.3724,18.3724,18.3678,18.3724,28800.0
2006-10-20 15:20:00,39.99,40.01,39.99,39.99,36800.0,18.3724,18.3816,18.3724,18.3724,36800.0
2006-10-20 15:25:00,39.99,39.99,39.99,39.99,13000.0,18.3724,18.3724,18.3724,18.3724,13000.0
2006-10-20 15:30:00,39.99,39.99,39.96,39.98,47000.0,18.3724,18.3724,18.3587,18.3678,47000.0
2006-10-20 15:35:00,39.98,39.99,39.96,39.99,27800.0,18.3678,18.3724,18.3587,18.3724,27800.0
2006-10-20 15:40:00,39.99,40.01,39.99,40.0,51200.0,18.3724,18.3816,18.3724,18.377,51200.0
2006-10-20 15:45:00,40.0,40.01,40.0,40.01,20800.0,18.377,18.3816,18.377,18.3816,20800.0
2006-10-20 15:50:00,40.01,40.06,40.0,40.05,58800.0,18.3816,18.4046,18.377,18.4,58800.0
2006-10-20 15:55:00,40.05,40.06,40.05,40.05,89000.0,18.4,18.4046,18.4,18.4,89000.0
2006-10-23 09:30:00,39.95,39.96,39.91,39.91,23400.0,18.3541,18.3587,18.3357,18.3357,23400.0
2006-10-23 09:35:00,39.92,39.95,39.87,39.87,18400.0,18.3403,18.3541,18.3173,18.3173,18400.0
2006-10-23 09:40:00,39.84,39.85,39.77,39.84,44600.0,18.3035,18.3081,18.2714,18.3035,44600.0
2006-10-23 09:45:00,39.83,39.85,39.74,39.79,30000.0,18.2989,18.3081,18.2576,18.2806,30000.0
2006-10-23 09:50:00,39.85,39.89,39.8,39.89,51000.0,18.3081,18.3265,18.2851,18.3265,51000.0
2006-10-23 09:55:00,39.89,39.99,39.85,39.99,29400.0,18.3265,18.3724,18.3081,18.3724,29400.0
2006-10-23 10:00:00,39.99,39.99,39.92,39.92,20400.0,18.3724,18.3724,18.3403,18.3403,20400.0
2006-10-23 10:05:00,39.92,39.95,39.91,39.95,30000.0,18.3403,18.3541,18.3357,18.3541,30000.0
2006-10-23 10:10:00,39.96,39.98,39.94,39.94,17000.0,18.3587,18.3678,18.3495,18.3495,17000.0
2006-10-23 10:15:00,39.93,39.97,39.92,39.97,21600.0,18.3449,18.3633,18.3403,18.3633,21600.0
2006-10-23 10:20:00,39.97,40.01,39.97,39.97,35600.0,18.3633,18.3816,18.3633,18.3633,35600.0
2006-10-23 10:25:00,39.97,39.97,39.9,39.94,30400.0,18.3633,18.3633,18.3311,18.3495,30400.0
2006-10-23 10:30:00,39.95,39.95,39.93,39.95,27200.0,18.3541,18.3541,18.3449,18.3541,27200.0
2006-10-23 10:35:00,39.95,39.99,39.95,39.98,35800.0,18.3541,18.3724,18.3541,18.3678,35800.0
2006-10-23 10:40:00,39.98,39.98,39.98,39.98,58200.0,18.3678,18.3678,18.3678,18.3678,58200.0
2006-10-23 10:45:00,39.98,40.0,39.97,39.99,25600.0,18.3678,18.377,18.3633,18.3724,25600.0
2006-10-23 10:50:00,40.0,40.0,39.99,39.99,15000.0,18.377,18.377,18.3724,18.3724,15000.0
2006-10-23 10:55:00,39.98,39.98,39.98,39.98,9800.0,18.3678,18.3678,18.3678,18.3678,9800.0
2006-10-23 11:00:00,39.98,39.98,39.95,39.96,24000.0,18.3678,18.3678,18.3541,18.3587,24000.0
2006-10-23 11:05:00,39.96,40.04,39.96,40.03,31600.0,18.3587,18.3954,18.3587,18.3908,31600.0
2006-10-23 11:10:00,40.03,40.07,40.01,40.06,35400.0,18.3908,18.4092,18.3816,18.4046,35400.0
2006-10-23 11:15:00,40.05,40.06,40.05,40.05,16800.0,18.4,18.4046,18.4,18.4,16800.0
2006-10-23 11:20:00,40.05,40.08,39.99,40.0,25600.0,18.4,18.4138,18.3724,18.377,25600.0
2006-10-23 11:25:00,39.99,39.99,39.95,39.96,18600.0,18.3724,18.3724,18.3541,18.3587,18600.0
2006-10-23 11:30:00,39.96,39.99,39.94,39.94,49600.0,18.3587,18.3724,18.3495,18.3495,49600.0
2006-10-23 11:35:00,39.94,39.99,39.9,39.99,52400.0,18.3495,18.3724,18.3311,18.3724,52400.0
2006-10-23 11:40:00,39.99,39.99,39.95,39.99,19200.0,18.3724,18.3724,18.3541,18.3724,19200.0
2006-10-23 11:45:00,39.98,40.05,39.97,40.05,28400.0,18.3678,18.4,18.3633,18.4,28400.0
2006-10-23 11:50:00,40.05,40.12,40.04,40.11,42000.0,18.4,18.4322,18.3954,18.4276,42000.0
2006-10-23 11:55:00,40.11,40.2,40.11,40.2,41200.0,18.4276,18.4689,18.4276,18.4689,41200.0
2006-10-23 12:00:00,40.2,40.25,40.19,40.25,41600.0,18.4689,18.4919,18.4643,18.4919,41600.0
2006-10-23 12:05:00,40.25,40.3,40.24,40.3,30200.0,18.4919,18.5149,18.4873,18.5149,30200.0
2006-10-23 12:10:00,40.3,40.33,40.3,40.32,34600.0,18.5149,18.5286,18.5149,18.5241,34600.0
2006-10-23 12:15:00,40.32,40.34,40.27,40.28,33800.0,18.5241,18.5332,18.5011,18.5057,33800.0
2006-10-23 12:20:00,40.27,40.3,40.23,40.3,39400.0,18.5011,18.5149,18.4827,18.5149,39400.0
2006-10-23 12:25:00,40.3,40.36,40.3,40.34,37600.0,18.5149,18.5424,18.5149,18.5332,37600.0
2006-10-23 12:30:00,40.34,40.37,40.34,40.37,18600.0,18.5332,18.547,18.5332,18.547,18600.0
2006-10-23 12:35:00,40.37,40.37,40.36,40.36,28200.0,18.547,18.547,18.5424,18.5424,28200.0
2006-10-23 12:40:00,40.37,40.38,40.35,40.37,12400.0,18.547,18.5516,18.5378,18.547,12400.0
2006-10-23 12:45:00,40.37,40.38,40.35,40.35,40200.0,18.547,18.5516,18.5378,18.5378,40200.0
2006-10-23 12:50:00,40.35,40.37,40.35,40.37,37400.0,18.5378,18.547,18.5378,18.547,37400.0
2006-10-23 12:55:00,40.36,40.37,40.31,40.32,30400.0,18.5424,18.547,18.5195,18.5241,30400.0
2006-10-23 13:00:00,40.32,40.32,40.3,40.32,12200.0,18.5241,18.5241,18.5149,18.5241,12200.0
2006-10-23 13:05:00,40.32,40.33,40.3,40.31,126200.0,18.5241,18.5286,18.5149,18.5195,126200.0
2006-10-23 13:10:00,40.31,40.33,40.31,40.32,78400.0,18.5195,18.5286,18.5195,18.5241,78400.0
2006-10-23 13:15:00,40.31,40.38,40.31,40.38,21600.0,18.5195,18.5516,18.5195,18.5516,21600.0
2006-10-23 13:20:00,40.38,40.42,40.38,40.42,17600.0,18.5516,18.57,18.5516,18.57,17600.0
2006-10-23 13:25:00,40.42,40.44,40.42,40.44,26000.0,18.57,18.5792,18.57,18.5792,26000.0
2006-10-23 13:30:00,40.45,40.48,40.45,40.46,31600.0,18.5838,18.5976,18.5838,18.5884,31600.0
2006-10-23 13:35:00,40.47,40.48,40.44,40.44,31200.0,18.593,18.5976,18.5792,18.5792,31200.0
2006-10-23 13:40:00,40.46,40.46,40.44,40.46,11400.0,18.5884,18.5884,18.5792,18.5884,11400.0
2006-10-23 13:45:00,40.45,40.45,40.43,40.43,7200.0,18.5838,18.5838,18.5746,18.5746,7200.0
2006-10-23 13:50:00,40.42,40.42,40.4,40.41,18600.0,18.57,18.57,18.5608,18.5654,18600.0
2006-10-23 13:55:00,40.42,40.45,40.42,40.44,13400.0,18.57,18.5838,18.57,18.5792,13400.0
2006-10-23 14:00:00,40.43,40.44,40.42,40.43,11400.0,18.5746,18.5792,18.57,18.5746,11400.0
2006-10-23 14:05:00,40.42,40.42,40.38,40.39,21800.0,18.57,18.57,18.5516,18.5562,21800.0
2006-10-23 14:10:00,40.39,40.41,40.38,40.38,19800.0,18.5562,18.5654,18.5516,18.5516,19800.0
2006-10-23 14:15:00,40.39,40.39,40.34,40.35,16600.0,18.5562,18.5562,18.5332,18.5378,16600.0
2006-10-23 14:20:00,40.35,40.37,40.34,40.36,24200.0,18.5378,18.547,18.5332,18.5424,24200.0
2006-10-23 14:25:00,40.36,40.37,40.33,40.35,22600.0,18.5424,18.547,18.5286,18.5378,22600.0
2006-10-23 14:30:00,40.35,40.35,40.35,40.35,13800.0,18.5378,18.5378,18.5378,18.5378,13800.0
2006-10-23 14:35:00,40.35,40.35,40.33,40.33,18000.0,18.5378,18.5378,18.5286,18.5286,18000.0
2006-10-23 14:40:00,40.34,40.35,40.33,40.34,12600.0,18.5332,18.5378,18.5286,18.5332,12600.0
2006-10-23 14:45:00,40.34,40.35,40.34,40.35,20400.0,18.5332,18.5378,18.5332,18.5378,20400.0
2006-10-23 14:50:00,40.35,40.37,40.35,40.36,12600.0,18.5378,18.547,18.5378,18.5424,12600.0
2006-10-23 14:55:00,40.37,40.37,40.35,40.37,14000.0,18.547,18.547,18.5378,18.547,14000.0
2006-10-23 15:00:00,40.35,40.37,40.35,40.35,37200.0,18.5378,18.547,18.5378,18.5378,37200.0
2006-10-23 15:05:00,40.35,40.41,40.35,40.4,41800.0,18.5378,18.5654,18.5378,18.5608,41800.0
2006-10-23 15:10:00,40.41,40.44,40.4,40.43,26600.0,18.5654,18.5792,18.5608,18.5746,26600.0
2006-10-23 15:15:00,40.42,40.48,40.42,40.45,26200.0,18.57,18.5976,18.57,18.5838,26200.0
2006-10-23 15:20:00,40.44,40.46,40.44,40.46,18600.0,18.5792,18.5884,18.5792,18.5884,18600.0
2006-10-23 15:25:00,40.46,40.46,40.43,40.45,16600.0,18.5884,18.5884,18.5746,18.5838,16600.0
2006-10-23 15:30:00,40.45,40.45,40.44,40.44,20600.0,18.5838,18.5838,18.5792,18.5792,20600.0
2006-10-23 15:35:00,40.44,40.46,40.44,40.45,34000.0,18.5792,18.5884,18.5792,18.5838,34000.0
2006-10-23 15:40:00,40.46,40.46,40.43,40.45,35400.0,18.5884,18.5884,18.5746,18.5838,35400.0
2006-10-23 15:45:00,40.44,40.44,40.43,40.44,34800.0,18.5792,18.5792,18.5746,18.5792,34800.0
2006-10-23 15:50:00,40.43,40.44,40.42,40.42,62400.0,18.5746,18.5792,18.57,18.57,62400.0
2006-10-23 15:55:00,40.42,40.42,40.41,40.42,50400.0,18.57,18.57,18.5654,18.57,50400.0
2006-10-24 09:30:00,40.4,40.4,40.32,40.32,79200.0,18.5608,18.5608,18.5241,18.5241,79200.0
2006-10-24 09:35:00,40.32,40.32,40.24,40.28,36200.0,18.5241,18.5241,18.4873,18.5057,36200.0
2006-10-24 09:40:00,40.27,40.32,40.22,40.32,36800.0,18.5011,18.5241,18.4781,18.5241,36800.0
2006-10-24 09:45:00,40.3,40.35,40.28,40.34,18600.0,18.5149,18.5378,18.5057,18.5332,18600.0
2006-10-24 09:50:00,40.33,40.39,40.3,40.39,38200.0,18.5286,18.5562,18.5149,18.5562,38200.0
2006-10-24 09:55:00,40.39,40.39,40.35,40.36,18000.0,18.5562,18.5562,18.5378,18.5424,18000.0
2006-10-24 10:00:00,40.35,40.36,40.35,40.35,22600.0,18.5378,18.5424,18.5378,18.5378,22600.0
2006-10-24 10:05:00,40.32,40.33,40.29,40.29,10000.0,18.5241,18.5286,18.5103,18.5103,10000.0
2006-10-24 10:10:00,40.29,40.29,40.21,40.23,89200.0,18.5103,18.5103,18.4735,18.4827,89200.0
2006-10-24 10:15:00,40.23,40.24,40.18,40.18,14400.0,18.4827,18.4873,18.4597,18.4597,14400.0
2006-10-24 10:20:00,40.18,40.21,40.17,40.19,15000.0,18.4597,18.4735,18.4551,18.4643,15000.0
2006-10-24 10:25:00,40.19,40.22,40.18,40.22,15800.0,18.4643,18.4781,18.4597,18.4781,15800.0
2006-10-24 10:30:00,40.22,40.26,40.18,40.18,14400.0,18.4781,18.4965,18.4597,18.4597,14400.0
2006-10-24 10:35:00,40.18,40.22,40.18,40.2,18200.0,18.4597,18.4781,18.4597,18.4689,18200.0
2006-10-24 10:40:00,40.2,40.2,40.17,40.18,15600.0,18.4689,18.4689,18.4551,18.4597,15600.0
2006-10-24 10:45:00,40.18,40.25,40.18,40.25,18000.0,18.4597,18.4919,18.4597,18.4919,18000.0
2006-10-24 10:50:00,40.25,40.25,40.19,40.19,29000.0,18.4919,18.4919,18.4643,18.4643,29000.0
2006-10-24 10:55:00,40.19,40.21,40.19,40.2,30400.0,18.4643,18.4735,18.4643,18.4689,30400.0
2006-10-24 11:00:00,40.2,40.2,40.14,40.18,58200.0,18.4689,18.4689,18.4414,18.4597,58200.0
2006-10-24 11:05:00,40.18,40.23,40.18,40.23,18200.0,18.4597,18.4827,18.4597,18.4827,18200.0
2006-10-24 11:10:00,40.23,40.27,40.21,40.22,18400.0,18.4827,18.5011,18.4735,18.4781,18400.0
2006-10-24 11:15:00,40.21,40.21,40.16,40.16,14000.0,18.4735,18.4735,18.4505,18.4505,14000.0
2006-10-24 11:20:00,40.16,40.17,40.12,40.14,26600.0,18.4505,18.4551,18.4322,18.4414,26600.0
2006-10-24 11:25:00,40.14,40.21,40.14,40.16,28600.0,18.4414,18.4735,18.4414,18.4505,28600.0
2006-10-24 11:30:00,40.17,40.23,40.17,40.2,17600.0,18.4551,18.4827,18.4551,18.4689,17600.0
2006-10-24 11:35:00,40.2,40.2,40.16,40.17,17000.0,18.4689,18.4689,18.4505,18.4551,17000.0
2006-10-24 11:40:00,40.17,40.21,40.17,40.2,36800.0,18.4551,18.4735,18.4551,18.4689,36800.0
2006-10-24 11:45:00,40.21,40.21,40.2,40.2,22200.0,18.4735,18.4735,18.4689,18.4689,22200.0
2006-10-24 11:50:00,40.2,40.21,40.2,40.21,11200.0,18.4689,18.4735,18.4689,18.4735,11200.0
2006-10-24 11:55:00,40.21,40.21,40.2,40.2,9000.0,18.4735,18.4735,18.4689,18.4689,9000.0
2006-10-24 12:00:00,40.21,40.22,40.2,40.21,19600.0,18.4735,18.4781,18.4689,18.4735,19600.0
2006-10-24 12:05:00,40.21,40.21,40.2,40.2,6000.0,18.4735,18.4735,18.4689,18.4689,6000.0
2006-10-24 12:10:00,40.2,40.21,40.2,40.2,15200.0,18.4689,18.4735,18.4689,18.4689,15200.0
2006-10-24 12:15:00,40.2,40.22,40.18,40.21,31000.0,18.4689,18.4781,18.4597,18.4735,31000.0
2006-10-24 12:20:00,40.21,40.22,40.21,40.22,34400.0,18.4735,18.4781,18.4735,18.4781,34400.0
2006-10-24 12:25:00,40.22,40.25,40.22,40.23,21200.0,18.4781,18.4919,18.4781,18.4827,21200.0
2006-10-24 12:30:00,40.23,40.24,40.23,40.24,13600.0,18.4827,18.4873,18.4827,18.4873,13600.0
2006-10-24 12:35:00,40.23,40.24,40.23,40.23,14000.0,18.4827,18.4873,18.4827,18.4827,14000.0
2006-10-24 12:40:00,40.24,40.27,40.23,40.27,21600.0,18.4873,18.5011,18.4827,18.5011,21600.0
2006-10-24 12:45:00,40.27,40.27,40.23,40.23,13800.0,18.5011,18.5011,18.4827,18.4827,13800.0
2006-10-24 12:50:00,40.23,40.24,40.17,40.18,27000.0,18.4827,18.4873,18.4551,18.4597,27000.0
2006-10-24 12:55:00,40.18,40.19,40.16,40.19,29600.0,18.4597,18.4643,18.4505,18.4643,29600.0
2006-10-24 13:00:00,40.19,40.22,40.19,40.22,11800.0,18.4643,18.4781,18.4643,18.4781,11800.0
2006-10-24 13:05:00,40.22,40.24,40.22,40.23,12400.0,18.4781,18.4873,18.4781,18.4827,12400.0
2006-10-24 13:10:00,40.24,40.24,40.22,40.23,13200.0,18.4873,18.4873,18.4781,18.4827,13200.0
2006-10-24 13:15:00,40.23,40.23,40.2,40.2,25200.0,18.4827,18.4827,18.4689,18.4689,25200.0
2006-10-24 13:20:00,40.2,40.23,40.2,40.22,18200.0,18.4689,18.4827,18.4689,18.4781,18200.0
2006-10-24 13:25:00,40.22,40.23,40.22,40.22,5200.0,18.4781,18.4827,18.4781,18.4781,5200.0
2006-10-24 13:30:00,40.22,40.23,40.19,40.2,16400.0,18.4781,18.4827,18.4643,18.4689,16400.0
2006-10-24 13:35:00,40.19,40.21,40.18,40.19,10200.0,18.4643,18.4735,18.4597,18.4643,10200.0
2006-10-24 13:40:00,40.19,40.21,40.19,40.19,18600.0,18.4643,18.4735,18.4643,18.4643,18600.0
2006-10-24 13:45:00,40.2,40.2,40.17,40.17,14400.0,18.4689,18.4689,18.4551,18.4551,14400.0
2006-10-24 13:50:00,40.18,40.2,40.17,40.18,18400.0,18.4597,18.4689,18.4551,18.4597,18400.0
2006-10-24 13:55:00,40.16,40.17,40.13,40.13,20200.0,18.4505,18.4551,18.4368,18.4368,20200.0
2006-10-24 14:00:00,40.13,40.13,40.13,40.13,24000.0,18.4368,18.4368,18.4368,18.4368,24000.0
2006-10-24 14:05:00,40.13,40.14,40.12,40.14,18200.0,18.4368,18.4414,18.4322,18.4414,18200.0
2006-10-24 14:10:00,40.14,40.18,40.14,40.17,12000.0,18.4414,18.4597,18.4414,18.4551,12000.0
2006-10-24 14:15:00,40.17,40.19,40.16,40.19,14600.0,18.4551,18.4643,18.4505,18.4643,14600.0
2006-10-24 14:20:00,40.19,40.24,40.19,40.22,16600.0,18.4643,18.4873,18.4643,18.4781,16600.0
2006-10-24 14:25:00,40.22,40.22,40.19,40.19,26600.0,18.4781,18.4781,18.4643,18.4643,26600.0
2006-10-24 14:30:00,40.19,40.19,40.19,40.19,21400.0,18.4643,18.4643,18.4643,18.4643,21400.0
2006-10-24 14:35:00,40.19,40.2,40.19,40.19,30600.0,18.4643,18.4689,18.4643,18.4643,30600.0
2006-10-24 14:40:00,40.19,40.2,40.19,40.2,11000.0,18.4643,18.4689,18.4643,18.4689,11000.0
2006-10-24 14:45:00,40.2,40.2,40.17,40.19,29400.0,18.4689,18.4689,18.4551,18.4643,29400.0
2006-10-24 14:50:00,40.19,40.2,40.16,40.19,19800.0,18.4643,18.4689,18.4505,18.4643,19800.0
2006-10-24 14:55:00,40.19,40.2,40.18,40.19,13600.0,18.4643,18.4689,18.4597,18.4643,13600.0
2006-10-24 15:00:00,40.19,40.23,40.19,40.23,23400.0,18.4643,18.4827,18.4643,18.4827,23400.0
2006-10-24 15:05:00,40.22,40.22,40.2,40.21,8800.0,18.4781,18.4781,18.4689,18.4735,8800.0
2006-10-24 15:10:00,40.21,40.24,40.21,40.23,16800.0,18.4735,18.4873,18.4735,18.4827,16800.0
2006-10-24 15:15:00,40.23,40.24,40.23,40.24,8000.0,18.4827,18.4873,18.4827,18.4873,8000.0
2006-10-24 15:20:00,40.24,40.27,40.24,40.24,24200.0,18.4873,18.5011,18.4873,18.4873,24200.0
2006-10-24 15:25:00,40.24,40.26,40.24,40.25,17200.0,18.4873,18.4965,18.4873,18.4919,17200.0
2006-10-24 15:30:00,40.24,40.25,40.23,40.23,25400.0,18.4873,18.4919,18.4827,18.4827,25400.0
2006-10-24 15:35:00,40.24,40.24,40.23,40.23,21600.0,18.4873,18.4873,18.4827,18.4827,21600.0
2006-10-24 15:40:00,40.23,40.27,40.23,40.27,55000.0,18.4827,18.5011,18.4827,18.5011,55000.0
2006-10-24 15:45:00,40.27,40.35,40.27,40.35,67400.0,18.5011,18.5378,18.5011,18.5378,67400.0
2006-10-24 15:50:00,40.35,40.38,40.35,40.38,56800.0,18.5378,18.5516,18.5378,18.5516,56800.0
2006-10-24 15:55:00,40.38,40.4,40.37,40.38,62200.0,18.5516,18.5608,18.547,18.5516,62200.0
2006-10-25 09:30:00,40.5,40.52,40.38,40.46,68000.0,18.6067,18.6159,18.5516,18.5884,68000.0
2006-10-25 09:35:00,40.45,40.53,40.45,40.53,58800.0,18.5838,18.6205,18.5838,18.6205,58800.0
2006-10-25 09:40:00,40.53,40.59,40.53,40.57,29400.0,18.6205,18.6481,18.6205,18.6389,29400.0
2006-10-25 09:45:00,40.56,40.61,40.54,40.55,30800.0,18.6343,18.6573,18.6251,18.6297,30800.0
2006-10-25 09:50:00,40.55,40.69,40.55,40.59,32800.0,18.6297,18.694,18.6297,18.6481,32800.0
2006-10-25 09:55:00,40.59,40.59,40.52,40.53,40200.0,18.6481,18.6481,18.6159,18.6205,40200.0
2006-10-25 10:00:00,40.53,40.53,40.48,40.48,59600.0,18.6205,18.6205,18.5976,18.5976,59600.0
2006-10-25 10:05:00,40.48,40.49,40.46,40.46,34000.0,18.5976,18.6022,18.5884,18.5884,34000.0
2006-10-25 10:10:00,40.45,40.45,40.41,40.43,16200.0,18.5838,18.5838,18.5654,18.5746,16200.0
2006-10-25 10:15:00,40.43,40.43,40.4,40.41,24800.0,18.5746,18.5746,18.5608,18.5654,24800.0
2006-10-25 10:20:00,40.41,40.42,40.36,40.36,16000.0,18.5654,18.57,18.5424,18.5424,16000.0
2006-10-25 10:25:00,40.37,40.39,40.34,40.39,29600.0,18.547,18.5562,18.5332,18.5562,29600.0
2006-10-25 10:30:00,40.38,40.44,40.35,40.44,41400.0,18.5516,18.5792,18.5378,18.5792,41400.0
2006-10-25 10:35:00,40.44,40.45,40.43,40.45,22800.0,18.5792,18.5838,18.5746,18.5838,22800.0
2006-10-25 10:40:00,40.45,40.48,40.44,40.47,28200.0,18.5838,18.5976,18.5792,18.593,28200.0
2006-10-25 10:45:00,40.47,40.48,40.44,40.48,24200.0,18.593,18.5976,18.5792,18.5976,24200.0
2006-10-25 10:50:00,40.48,40.6,40.48,40.58,25600.0,18.5976,18.6527,18.5976,18.6435,25600.0
2006-10-25 10:55:00,40.6,40.63,40.59,40.63,12800.0,18.6527,18.6665,18.6481,18.6665,12800.0
2006-10-25 11:00:00,40.62,40.7,40.62,40.7,30000.0,18.6619,18.6986,18.6619,18.6986,30000.0
2006-10-25 11:05:00,40.69,40.7,40.66,40.67,26000.0,18.694,18.6986,18.6803,18.6848,26000.0
2006-10-25 11:10:00,40.67,40.68,40.65,40.66,38000.0,18.6848,18.6894,18.6757,18.6803,38000.0
2006-10-25 11:15:00,40.66,40.67,40.63,40.66,61400.0,18.6803,18.6848,18.6665,18.6803,61400.0
2006-10-25 11:20:00,40.66,40.66,40.61,40.63,246000.0,18.6803,18.6803,18.6573,18.6665,246000.0
2006-10-25 11:25:00,40.63,40.66,40.62,40.65,22200.0,18.6665,18.6803,18.6619,18.6757,22200.0
2006-10-25 11:30:00,40.65,40.68,40.63,40.67,26000.0,18.6757,18.6894,18.6665,18.6848,26000.0
2006-10-25 11:35:00,40.67,40.7,40.67,40.68,15000.0,18.6848,18.6986,18.6848,18.6894,15000.0
2006-10-25 11:40:00,40.68,40.78,40.67,40.76,41400.0,18.6894,18.7354,18.6848,18.7262,41400.0
2006-10-25 11:45:00,40.76,40.77,40.73,40.74,18200.0,18.7262,18.7308,18.7124,18.717,18200.0
2006-10-25 11:50:00,40.75,40.81,40.75,40.8,33400.0,18.7216,18.7492,18.7216,18.7446,33400.0
2006-10-25 11:55:00,40.8,40.81,40.78,40.81,34600.0,18.7446,18.7492,18.7354,18.7492,34600.0
2006-10-25 12:00:00,40.81,40.85,40.81,40.84,20800.0,18.7492,18.7675,18.7492,18.763,20800.0
2006-10-25 12:05:00,40.83,40.83,40.77,40.77,8200.0,18.7584,18.7584,18.7308,18.7308,8200.0
2006-10-25 12:10:00,40.77,40.77,40.74,40.74,9800.0,18.7308,18.7308,18.717,18.717,9800.0
2006-10-25 12:15:00,40.73,40.73,40.65,40.65,33400.0,18.7124,18.7124,18.6757,18.6757,33400.0
2006-10-25 12:20:00,40.66,40.67,40.66,40.67,12800.0,18.6803,18.6848,18.6803,18.6848,12800.0
2006-10-25 12:25:00,40.66,40.66,40.63,40.65,10400.0,18.6803,18.6803,18.6665,18.6757,10400.0
2006-10-25 12:30:00,40.66,40.69,40.66,40.68,20400.0,18.6803,18.694,18.6803,18.6894,20400.0
2006-10-25 12:35:00,40.67,40.7,40.67,40.69,9800.0,18.6848,18.6986,18.6848,18.694,9800.0
2006-10-25 12:40:00,40.7,40.75,40.69,40.7,37000.0,18.6986,18.7216,18.694,18.6986,37000.0
2006-10-25 12:45:00,40.71,40.74,40.7,40.74,4400.0,18.7032,18.717,18.6986,18.717,4400.0
2006-10-25 12:50:00,40.74,40.77,40.74,40.77,16400.0,18.717,18.7308,18.717,18.7308,16400.0
2006-10-25 12:55:00,40.78,40.78,40.75,40.77,9200.0,18.7354,18.7354,18.7216,18.7308,9200.0
2006-10-25 13:00:00,40.77,40.8,40.75,40.79,21600.0,18.7308,18.7446,18.7216,18.74,21600.0
2006-10-25 13:05:00,40.8,40.84,40.79,40.83,27200.0,18.7446,18.763,18.74,18.7584,27200.0
2006-10-25 13:10:00,40.83,40.85,40.83,40.85,35000.0,18.7584,18.7675,18.7584,18.7675,35000.0
2006-10-25 13:15:00,40.85,40.85,40.82,40.82,5400.0,18.7675,18.7675,18.7538,18.7538,5400.0
2006-10-25 13:20:00,40.82,40.82,40.78,40.79,8000.0,18.7538,18.7538,18.7354,18.74,8000.0
2006-10-25 13:25:00,40.78,40.79,40.77,40.79,15400.0,18.7354,18.74,18.7308,18.74,15400.0
2006-10-25 13:30:00,40.79,40.8,40.79,40.8,5200.0,18.74,18.7446,18.74,18.7446,5200.0
2006-10-25 13:35:00,40.8,40.8,40.78,40.8,5600.0,18.7446,18.7446,18.7354,18.7446,5600.0
2006-10-25 13:40:00,40.79,40.81,40.79,40.81,22600.0,18.74,18.7492,18.74,18.7492,22600.0
2006-10-25 13:45:00,40.8,40.8,40.76,40.77,16800.0,18.7446,18.7446,18.7262,18.7308,16800.0
2006-10-25 13:50:00,40.76,40.77,40.75,40.77,23000.0,18.7262,18.7308,18.7216,18.7308,23000.0
2006-10-25 13:55:00,40.77,40.77,40.76,40.76,7400.0,18.7308,18.7308,18.7262,18.7262,7400.0
2006-10-25 14:00:00,40.77,40.77,40.74,40.75,43000.0,18.7308,18.7308,18.717,18.7216,43000.0
2006-10-25 14:05:00,40.74,40.74,40.72,40.73,11400.0,18.717,18.717,18.7078,18.7124,11400.0
2006-10-25 14:10:00,40.73,40.81,40.72,40.74,52800.0,18.7124,18.7492,18.7078,18.717,52800.0
2006-10-25 14:15:00,40.75,40.92,40.75,40.85,26800.0,18.7216,18.7997,18.7216,18.7675,26800.0
2006-10-25 14:20:00,40.87,40.9,40.68,40.79,27200.0,18.7767,18.7905,18.6894,18.74,27200.0
2006-10-25 14:25:00,40.79,40.84,40.7,40.71,23400.0,18.74,18.763,18.6986,18.7032,23400.0
2006-10-25 14:30:00,40.7,40.76,40.66,40.76,20000.0,18.6986,18.7262,18.6803,18.7262,20000.0
2006-10-25 14:35:00,40.74,40.76,40.7,40.74,37000.0,18.717,18.7262,18.6986,18.717,37000.0
2006-10-25 14:40:00,40.74,40.79,40.74,40.78,32400.0,18.717,18.74,18.717,18.7354,32400.0
2006-10-25 14:45:00,40.78,40.88,40.78,40.87,20200.0,18.7354,18.7813,18.7354,18.7767,20200.0
2006-10-25 14:50:00,40.88,40.88,40.82,40.82,18600.0,18.7813,18.7813,18.7538,18.7538,18600.0
2006-10-25 14:55:00,40.82,40.84,40.82,40.83,9600.0,18.7538,18.763,18.7538,18.7584,9600.0
2006-10-25 15:00:00,40.83,40.83,40.8,40.82,19200.0,18.7584,18.7584,18.7446,18.7538,19200.0
2006-10-25 15:05:00,40.82,40.88,40.82,40.85,15200.0,18.7538,18.7813,18.7538,18.7675,15200.0
2006-10-25 15:10:00,40.85,40.88,40.84,40.85,18600.0,18.7675,18.7813,18.763,18.7675,18600.0
2006-10-25 15:15:00,40.85,40.9,40.85,40.9,16200.0,18.7675,18.7905,18.7675,18.7905,16200.0
2006-10-25 15:20:00,40.89,40.9,40.85,40.85,18600.0,18.7859,18.7905,18.7675,18.7675,18600.0
2006-10-25 15:25:00,40.85,40.85,40.81,40.81,28600.0,18.7675,18.7675,18.7492,18.7492,28600.0
2006-10-25 15:30:00,40.81,40.81,40.79,40.79,15200.0,18.7492,18.7492,18.74,18.74,15200.0
2006-10-25 15:35:00,40.79,40.8,40.78,40.79,65800.0,18.74,18.7446,18.7354,18.74,65800.0
2006-10-25 15:40:00,40.79,40.8,40.78,40.8,33400.0,18.74,18.7446,18.7354,18.7446,33400.0
2006-10-25 15:45:00,40.8,40.8,40.78,40.79,31400.0,18.7446,18.7446,18.7354,18.74,31400.0
2006-10-25 15:50:00,40.79,40.8,40.74,40.76,33600.0,18.74,18.7446,18.717,18.7262,33600.0
2006-10-25 15:55:00,40.77,40.77,40.74,40.74,63000.0,18.7308,18.7308,18.717,18.717,63000.0
2006-10-26 09:30:00,40.74,40.85,40.74,40.74,20800.0,18.717,18.7675,18.717,18.717,20800.0
2006-10-26 09:35:00,40.77,40.77,40.73,40.73,10000.0,18.7308,18.7308,18.7124,18.7124,10000.0
2006-10-26 09:40:00,40.74,40.74,40.63,40.73,22800.0,18.717,18.717,18.6665,18.7124,22800.0
2006-10-26 09:45:00,40.73,40.85,40.73,40.85,32200.0,18.7124,18.7675,18.7124,18.7675,32200.0
2006-10-26 09:50:00,40.85,40.96,40.85,40.96,30600.0,18.7675,18.8181,18.7675,18.8181,30600.0
2006-10-26 09:55:00,40.95,40.95,40.89,40.91,42400.0,18.8135,18.8135,18.7859,18.7951,42400.0
2006-10-26 10:00:00,40.92,40.92,40.9,40.9,23800.0,18.7997,18.7997,18.7905,18.7905,23800.0
2006-10-26 10:05:00,40.9,40.9,40.85,40.85,22000.0,18.7905,18.7905,18.7675,18.7675,22000.0
2006-10-26 10:10:00,40.84,40.84,40.83,40.83,6800.0,18.763,18.763,18.7584,18.7584,6800.0
2006-10-26 10:15:00,40.81,40.82,40.78,40.78,5800.0,18.7492,18.7538,18.7354,18.7354,5800.0
2006-10-26 10:20:00,40.78,40.83,40.77,40.8,37400.0,18.7354,18.7584,18.7308,18.7446,37400.0
2006-10-26 10:25:00,40.8,40.86,40.77,40.84,28400.0,18.7446,18.7721,18.7308,18.763,28400.0
2006-10-26 10:30:00,40.83,40.86,40.82,40.83,28800.0,18.7584,18.7721,18.7538,18.7584,28800.0
2006-10-26 10:35:00,40.83,40.83,40.78,40.78,24600.0,18.7584,18.7584,18.7354,18.7354,24600.0
2006-10-26 10:40:00,40.8,40.84,40.79,40.79,13800.0,18.7446,18.763,18.74,18.74,13800.0
2006-10-26 10:45:00,40.79,40.79,40.76,40.76,1600.0,18.74,18.74,18.7262,18.7262,1600.0
2006-10-26 10:50:00,40.74,40.76,40.73,40.74,11800.0,18.717,18.7262,18.7124,18.717,11800.0
2006-10-26 10:55:00,40.74,40.76,40.74,40.76,8600.0,18.717,18.7262,18.717,18.7262,8600.0
2006-10-26 11:00:00,40.75,40.75,40.72,40.74,15800.0,18.7216,18.7216,18.7078,18.717,15800.0
2006-10-26 11:05:00,40.74,40.75,40.71,40.72,70800.0,18.717,18.7216,18.7032,18.7078,70800.0
2006-10-26 11:10:00,40.73,40.74,40.72,40.72,8800.0,18.7124,18.717,18.7078,18.7078,8800.0
2006-10-26 11:15:00,40.7,40.77,40.7,40.77,15600.0,18.6986,18.7308,18.6986,18.7308,15600.0
2006-10-26 11:20:00,40.77,40.77,40.73,40.74,5600.0,18.7308,18.7308,18.7124,18.717,5600.0
2006-10-26 11:25:00,40.74,40.78,40.74,40.76,24800.0,18.717,18.7354,18.717,18.7262,24800.0
2006-10-26 11:30:00,40.76,40.77,40.73,40.77,68400.0,18.7262,18.7308,18.7124,18.7308,68400.0
2006-10-26 11:35:00,40.77,40.77,40.76,40.77,2000.0,18.7308,18.7308,18.7262,18.7308,2000.0
2006-10-26 11:40:00,40.76,40.76,40.71,40.73,59800.0,18.7262,18.7262,18.7032,18.7124,59800.0
2006-10-26 11:45:00,40.73,40.76,40.72,40.74,16400.0,18.7124,18.7262,18.7078,18.717,16400.0
2006-10-26 11:50:00,40.76,40.77,40.71,40.72,7200.0,18.7262,18.7308,18.7032,18.7078,7200.0
2006-10-26 11:55:00,40.72,40.74,40.7,40.72,7800.0,18.7078,18.717,18.6986,18.7078,7800.0
2006-10-26 12:00:00,40.72,40.76,40.72,40.76,37800.0,18.7078,18.7262,18.7078,18.7262,37800.0
2006-10-26 12:05:00,40.76,40.77,40.76,40.77,34600.0,18.7262,18.7308,18.7262,18.7308,34600.0
2006-10-26 12:10:00,40.77,40.77,40.75,40.76,10400.0,18.7308,18.7308,18.7216,18.7262,10400.0
2006-10-26 12:15:00,40.77,40.81,40.75,40.8,14800.0,18.7308,18.7492,18.7216,18.7446,14800.0
2006-10-26 12:20:00,40.8,40.83,40.78,40.82,27800.0,18.7446,18.7584,18.7354,18.7538,27800.0
2006-10-26 12:25:00,40.84,40.85,40.8,40.81,8400.0,18.763,18.7675,18.7446,18.7492,8400.0
2006-10-26 12:30:00,40.81,40.81,40.78,40.8,15400.0,18.7492,18.7492,18.7354,18.7446,15400.0
2006-10-26 12:35:00,40.8,40.82,40.76,40.77,14800.0,18.7446,18.7538,18.7262,18.7308,14800.0
2006-10-26 12:40:00,40.78,40.78,40.76,40.76,28200.0,18.7354,18.7354,18.7262,18.7262,28200.0
2006-10-26 12:45:00,40.76,40.77,40.76,40.77,2600.0,18.7262,18.7308,18.7262,18.7308,2600.0
2006-10-26 12:50:00,40.77,40.77,40.75,40.75,18000.0,18.7308,18.7308,18.7216,18.7216,18000.0
2006-10-26 12:55:00,40.75,40.75,40.74,40.75,14200.0,18.7216,18.7216,18.717,18.7216,14200.0
2006-10-26 13:00:00,40.73,40.75,40.67,40.67,18800.0,18.7124,18.7216,18.6848,18.6848,18800.0
2006-10-26 13:05:00,40.69,40.69,40.65,40.66,16800.0,18.694,18.694,18.6757,18.6803,16800.0
2006-10-26 13:10:00,40.66,40.66,40.61,40.62,55000.0,18.6803,18.6803,18.6573,18.6619,55000.0
2006-10-26 13:15:00,40.61,40.65,40.58,40.61,119600.0,18.6573,18.6757,18.6435,18.6573,119600.0
2006-10-26 13:20:00,40.63,40.63,40.58,40.61,16000.0,18.6665,18.6665,18.6435,18.6573,16000.0
2006-10-26 13:25:00,40.59,40.65,40.59,40.61,9800.0,18.6481,18.6757,18.6481,18.6573,9800.0
2006-10-26 13:30:00,40.61,40.63,40.6,40.62,4800.0,18.6573,18.6665,18.6527,18.6619,4800.0
2006-10-26 13:35:00,40.62,40.62,40.6,40.62,18200.0,18.6619,18.6619,18.6527,18.6619,18200.0
2006-10-26 13:40:00,40.62,40.62,40.58,40.6,10600.0,18.6619,18.6619,18.6435,18.6527,10600.0
2006-10-26 13:45:00,40.6,40.63,40.58,40.61,10800.0,18.6527,18.6665,18.6435,18.6573,10800.0
2006-10-26 13:50:00,40.61,40.62,40.57,40.58,14000.0,18.6573,18.6619,18.6389,18.6435,14000.0
2006-10-26 13:55:00,40.58,40.6,40.57,40.58,11200.0,18.6435,18.6527,18.6389,18.6435,11200.0
2006-10-26 14:00:00,40.58,40.6,40.57,40.57,11000.0,18.6435,18.6527,18.6389,18.6389,11000.0
2006-10-26 14:05:00,40.57,40.59,40.57,40.58,24200.0,18.6389,18.6481,18.6389,18.6435,24200.0
2006-10-26 14:10:00,40.58,40.58,40.55,40.56,21800.0,18.6435,18.6435,18.6297,18.6343,21800.0
2006-10-26 14:15:00,40.56,40.56,40.55,40.56,14200.0,18.6343,18.6343,18.6297,18.6343,14200.0
2006-10-26 14:20:00,40.56,40.56,40.55,40.55,5800.0,18.6343,18.6343,18.6297,18.6297,5800.0
2006-10-26 14:25:00,40.55,40.57,40.54,40.55,15400.0,18.6297,18.6389,18.6251,18.6297,15400.0
2006-10-26 14:30:00,40.55,40.55,40.54,40.54,43800.0,18.6297,18.6297,18.6251,18.6251,43800.0
2006-10-26 14:35:00,40.54,40.54,40.51,40.54,24600.0,18.6251,18.6251,18.6113,18.6251,24600.0
2006-10-26 14:40:00,40.54,40.55,40.54,40.54,48200.0,18.6251,18.6297,18.6251,18.6251,48200.0
2006-10-26 14:45:00,40.55,40.55,40.52,40.55,24600.0,18.6297,18.6297,18.6159,18.6297,24600.0
2006-10-26 14:50:00,40.55,40.62,40.53,40.61,55400.0,18.6297,18.6619,18.6205,18.6573,55400.0
2006-10-26 14:55:00,40.61,40.62,40.6,40.62,14000.0,18.6573,18.6619,18.6527,18.6619,14000.0
2006-10-26 15:00:00,40.61,40.65,40.6,40.63,20600.0,18.6573,18.6757,18.6527,18.6665,20600.0
2006-10-26 15:05:00,40.63,40.63,40.58,40.58,39600.0,18.6665,18.6665,18.6435,18.6435,39600.0
2006-10-26 15:10:00,40.59,40.61,40.59,40.6,18600.0,18.6481,18.6573,18.6481,18.6527,18600.0
2006-10-26 15:15:00,40.6,40.6,40.55,40.58,15000.0,18.6527,18.6527,18.6297,18.6435,15000.0
2006-10-26 15:20:00,40.58,40.63,40.58,40.61,133000.0,18.6435,18.6665,18.6435,18.6573,133000.0
2006-10-26 15:25:00,40.61,40.63,40.61,40.63,19000.0,18.6573,18.6665,18.6573,18.6665,19000.0
2006-10-26 15:30:00,40.63,40.66,40.63,40.63,18600.0,18.6665,18.6803,18.6665,18.6665,18600.0
2006-10-26 15:35:00,40.63,40.65,40.63,40.63,20400.0,18.6665,18.6757,18.6665,18.6665,20400.0
2006-10-26 15:40:00,40.63,40.63,40.61,40.61,63200.0,18.6665,18.6665,18.6573,18.6573,63200.0
2006-10-26 15:45:00,40.6,40.69,40.6,40.68,48400.0,18.6527,18.694,18.6527,18.6894,48400.0
2006-10-26 15:50:00,40.68,40.7,40.66,40.67,23200.0,18.6894,18.6986,18.6803,18.6848,23200.0
2006-10-26 15:55:00,40.67,40.68,40.66,40.67,27800.0,18.6848,18.6894,18.6803,18.6848,27800.0
2006-10-27 09:30:00,40.55,40.58,40.55,40.58,28800.0,18.6297,18.6435,18.6297,18.6435,28800.0
2006-10-27 09:35:00,40.58,40.66,40.56,40.59,25000.0,18.6435,18.6803,18.6343,18.6481,25000.0
2006-10-27 09:40:00,40.6,40.63,40.58,40.6,28200.0,18.6527,18.6665,18.6435,18.6527,28200.0
2006-10-27 09:45:00,40.61,40.68,40.61,40.68,17400.0,18.6573,18.6894,18.6573,18.6894,17400.0
2006-10-27 09:50:00,40.65,40.65,40.6,40.6,10600.0,18.6757,18.6757,18.6527,18.6527,10600.0
2006-10-27 09:55:00,40.6,40.63,40.6,40.63,11800.0,18.6527,18.6665,18.6527,18.6665,11800.0
2006-10-27 10:00:00,40.61,40.67,40.6,40.66,25600.0,18.6573,18.6848,18.6527,18.6803,25600.0
2006-10-27 10:05:00,40.66,40.67,40.65,40.67,21000.0,18.6803,18.6848,18.6757,18.6848,21000.0
2006-10-27 10:10:00,40.66,40.66,40.64,40.66,16200.0,18.6803,18.6803,18.6711,18.6803,16200.0
2006-10-27 10:15:00,40.65,40.66,40.65,40.65,7400.0,18.6757,18.6803,18.6757,18.6757,7400.0
2006-10-27 10:20:00,40.65,40.65,40.57,40.57,22400.0,18.6757,18.6757,18.6389,18.6389,22400.0
2006-10-27 10:25:00,40.56,40.57,40.55,40.57,13400.0,18.6343,18.6389,18.6297,18.6389,13400.0
2006-10-27 10:30:00,40.57,40.62,40.57,40.62,17600.0,18.6389,18.6619,18.6389,18.6619,17600.0
2006-10-27 10:35:00,40.62,40.69,40.62,40.67,20400.0,18.6619,18.694,18.6619,18.6848,20400.0
2006-10-27 10:40:00,40.67,40.68,40.66,40.67,6200.0,18.6848,18.6894,18.6803,18.6848,6200.0
2006-10-27 10:45:00,40.67,40.69,40.64,40.66,13200.0,18.6848,18.694,18.6711,18.6803,13200.0
2006-10-27 10:50:00,40.65,40.66,40.61,40.61,12600.0,18.6757,18.6803,18.6573,18.6573,12600.0
2006-10-27 10:55:00,40.63,40.65,40.6,40.65,9800.0,18.6665,18.6757,18.6527,18.6757,9800.0
2006-10-27 11:00:00,40.65,40.66,40.6,40.61,17600.0,18.6757,18.6803,18.6527,18.6573,17600.0
2006-10-27 11:05:00,40.61,40.62,40.6,40.62,11000.0,18.6573,18.6619,18.6527,18.6619,11000.0
2006-10-27 11:10:00,40.63,40.69,40.63,40.69,8800.0,18.6665,18.694,18.6665,18.694,8800.0
2006-10-27 11:15:00,40.69,40.73,40.69,40.71,7000.0,18.694,18.7124,18.694,18.7032,7000.0
2006-10-27 11:20:00,40.7,40.71,40.69,40.71,20800.0,18.6986,18.7032,18.694,18.7032,20800.0
2006-10-27 11:25:00,40.71,40.74,40.71,40.74,13200.0,18.7032,18.717,18.7032,18.717,13200.0
2006-10-27 11:30:00,40.74,40.77,40.73,40.74,13600.0,18.717,18.7308,18.7124,18.717,13600.0
2006-10-27 11:35:00,40.74,40.77,40.74,40.75,6000.0,18.717,18.7308,18.717,18.7216,6000.0
2006-10-27 11:40:00,40.77,40.78,40.74,40.74,10800.0,18.7308,18.7354,18.717,18.717,10800.0
2006-10-27 11:45:00,40.74,40.77,40.74,40.74,8200.0,18.717,18.7308,18.717,18.717,8200.0
2006-10-27 11:50:00,40.73,40.73,40.72,40.72,5600.0,18.7124,18.7124,18.7078,18.7078,5600.0
2006-10-27 11:55:00,40.73,40.73,40.63,40.63,26200.0,18.7124,18.7124,18.6665,18.6665,26200.0
2006-10-27 12:00:00,40.63,40.63,40.6,40.61,12400.0,18.6665,18.6665,18.6527,18.6573,12400.0
2006-10-27 12:05:00,40.61,40.62,40.6,40.61,32600.0,18.6573,18.6619,18.6527,18.6573,32600.0
2006-10-27 12:10:00,40.61,40.62,40.6,40.6,34600.0,18.6573,18.6619,18.6527,18.6527,34600.0
2006-10-27 12:15:00,40.6,40.61,40.59,40.59,35600.0,18.6527,18.6573,18.6481,18.6481,35600.0
2006-10-27 12:20:00,40.59,40.6,40.57,40.57,71400.0,18.6481,18.6527,18.6389,18.6389,71400.0
2006-10-27 12:25:00,40.6,40.67,40.6,40.66,19000.0,18.6527,18.6848,18.6527,18.6803,19000.0
2006-10-27 12:30:00,40.66,40.7,40.63,40.7,9200.0,18.6803,18.6986,18.6665,18.6986,9200.0
2006-10-27 12:35:00,40.7,40.7,40.66,40.66,11600.0,18.6986,18.6986,18.6803,18.6803,11600.0
2006-10-27 12:40:00,40.66,40.68,40.66,40.67,5400.0,18.6803,18.6894,18.6803,18.6848,5400.0
2006-10-27 12:45:00,40.68,40.71,40.68,40.68,8000.0,18.6894,18.7032,18.6894,18.6894,8000.0
2006-10-27 12:50:00,40.66,40.7,40.65,40.68,8200.0,18.6803,18.6986,18.6757,18.6894,8200.0
2006-10-27 12:55:00,40.68,40.68,40.64,40.64,6200.0,18.6894,18.6894,18.6711,18.6711,6200.0
2006-10-27 13:00:00,40.64,40.67,40.62,40.67,7200.0,18.6711,18.6848,18.6619,18.6848,7200.0
2006-10-27 13:05:00,40.65,40.67,40.65,40.65,6000.0,18.6757,18.6848,18.6757,18.6757,6000.0
2006-10-27 13:10:00,40.65,40.66,40.65,40.66,5800.0,18.6757,18.6803,18.6757,18.6803,5800.0
2006-10-27 13:15:00,40.67,40.69,40.62,40.62,5000.0,18.6848,18.694,18.6619,18.6619,5000.0
2006-10-27 13:20:00,40.63,40.63,40.6,40.61,10400.0,18.6665,18.6665,18.6527,18.6573,10400.0
2006-10-27 13:25:00,40.62,40.64,40.58,40.64,17200.0,18.6619,18.6711,18.6435,18.6711,17200.0
2006-10-27 13:30:00,40.64,40.69,40.63,40.68,13400.0,18.6711,18.694,18.6665,18.6894,13400.0
2006-10-27 13:35:00,40.68,40.69,40.62,40.63,25800.0,18.6894,18.694,18.6619,18.6665,25800.0
2006-10-27 13:40:00,40.64,40.66,40.63,40.63,15800.0,18.6711,18.6803,18.6665,18.6665,15800.0
2006-10-27 13:45:00,40.65,40.66,40.62,40.62,24600.0,18.6757,18.6803,18.6619,18.6619,24600.0
2006-10-27 13:50:00,40.62,40.62,40.6,40.6,48400.0,18.6619,18.6619,18.6527,18.6527,48400.0
2006-10-27 13:55:00,40.6,40.6,40.57,40.58,34200.0,18.6527,18.6527,18.6389,18.6435,34200.0
2006-10-27 14:00:00,40.57,40.59,40.57,40.58,34800.0,18.6389,18.6481,18.6389,18.6435,34800.0
2006-10-27 14:05:00,40.59,40.59,40.57,40.58,14000.0,18.6481,18.6481,18.6389,18.6435,14000.0
2006-10-27 14:10:00,40.57,40.58,40.56,40.58,22200.0,18.6389,18.6435,18.6343,18.6435,22200.0
2006-10-27 14:15:00,40.57,40.59,40.57,40.59,9600.0,18.6389,18.6481,18.6389,18.6481,9600.0
2006-10-27 14:20:00,40.58,40.59,40.56,40.56,30400.0,18.6435,18.6481,18.6343,18.6343,30400.0
2006-10-27 14:25:00,40.56,40.57,40.52,40.52,24200.0,18.6343,18.6389,18.6159,18.6159,24200.0
2006-10-27 14:30:00,40.52,40.54,40.51,40.54,62800.0,18.6159,18.6251,18.6113,18.6251,62800.0
2006-10-27 14:35:00,40.53,40.54,40.51,40.52,23600.0,18.6205,18.6251,18.6113,18.6159,23600.0
2006-10-27 14:40:00,40.52,40.52,40.5,40.51,38600.0,18.6159,18.6159,18.6067,18.6113,38600.0
2006-10-27 14:45:00,40.5,40.51,40.5,40.51,38200.0,18.6067,18.6113,18.6067,18.6113,38200.0
2006-10-27 14:50:00,40.51,40.51,40.45,40.46,61600.0,18.6113,18.6113,18.5838,18.5884,61600.0
2006-10-27 14:55:00,40.46,40.47,40.45,40.46,26000.0,18.5884,18.593,18.5838,18.5884,26000.0
2006-10-27 15:00:00,40.46,40.46,40.44,40.44,56200.0,18.5884,18.5884,18.5792,18.5792,56200.0
2006-10-27 15:05:00,40.45,40.46,40.44,40.45,26600.0,18.5838,18.5884,18.5792,18.5838,26600.0
2006-10-27 15:10:00,40.45,40.46,40.44,40.46,22200.0,18.5838,18.5884,18.5792,18.5884,22200.0
2006-10-27 15:15:00,40.45,40.45,40.4,40.41,30000.0,18.5838,18.5838,18.5608,18.5654,30000.0
2006-10-27 15:20:00,40.41,40.43,40.39,40.39,28400.0,18.5654,18.5746,18.5562,18.5562,28400.0
2006-10-27 15:25:00,40.4,40.43,40.38,40.42,34200.0,18.5608,18.5746,18.5516,18.57,34200.0
2006-10-27 15:30:00,40.41,40.45,40.38,40.38,48000.0,18.5654,18.5838,18.5516,18.5516,48000.0
2006-10-27 15:35:00,40.38,40.39,40.37,40.37,21400.0,18.5516,18.5562,18.547,18.547,21400.0
2006-10-27 15:40:00,40.36,40.37,40.31,40.32,32000.0,18.5424,18.547,18.5195,18.5241,32000.0
2006-10-27 15:45:00,40.32,40.32,40.31,40.32,50000.0,18.5241,18.5241,18.5195,18.5241,50000.0
2006-10-27 15:50:00,40.32,40.32,40.31,40.32,109200.0,18.5241,18.5241,18.5195,18.5241,109200.0
2006-10-27 15:55:00,40.31,40.35,40.31,40.35,113400.0,18.5195,18.5378,18.5195,18.5378,113400.0
2006-10-30 09:30:00,40.43,40.43,40.38,40.38,68600.0,18.5746,18.5746,18.5516,18.5516,68600.0
2006-10-30 09:35:00,40.38,40.48,40.38,40.48,23600.0,18.5516,18.5976,18.5516,18.5976,23600.0
2006-10-30 09:40:00,40.48,40.56,40.48,40.55,26600.0,18.5976,18.6343,18.5976,18.6297,26600.0
2006-10-30 09:45:00,40.55,40.59,40.54,40.57,33200.0,18.6297,18.6481,18.6251,18.6389,33200.0
2006-10-30 09:50:00,40.55,40.55,40.48,40.48,20400.0,18.6297,18.6297,18.5976,18.5976,20400.0
2006-10-30 09:55:00,40.48,40.51,40.47,40.51,36000.0,18.5976,18.6113,18.593,18.6113,36000.0
2006-10-30 10:00:00,40.51,40.53,40.5,40.51,36200.0,18.6113,18.6205,18.6067,18.6113,36200.0
2006-10-30 10:05:00,40.52,40.58,40.51,40.58,24600.0,18.6159,18.6435,18.6113,18.6435,24600.0
2006-10-30 10:10:00,40.57,40.57,40.45,40.46,26400.0,18.6389,18.6389,18.5838,18.5884,26400.0
2006-10-30 10:15:00,40.45,40.54,40.45,40.54,26800.0,18.5838,18.6251,18.5838,18.6251,26800.0
2006-10-30 10:20:00,40.54,40.54,40.51,40.52,44600.0,18.6251,18.6251,18.6113,18.6159,44600.0
2006-10-30 10:25:00,40.52,40.54,40.49,40.54,18800.0,18.6159,18.6251,18.6022,18.6251,18800.0
2006-10-30 10:30:00,40.54,40.54,40.49,40.49,13400.0,18.6251,18.6251,18.6022,18.6022,13400.0
2006-10-30 10:35:00,40.49,40.49,40.41,40.41,22200.0,18.6022,18.6022,18.5654,18.5654,22200.0
2006-10-30 10:40:00,40.41,40.43,40.38,40.39,57800.0,18.5654,18.5746,18.5516,18.5562,57800.0
2006-10-30 10:45:00,40.4,40.4,40.37,40.38,35000.0,18.5608,18.5608,18.547,18.5516,35000.0
2006-10-30 10:50:00,40.38,40.41,40.38,40.4,20000.0,18.5516,18.5654,18.5516,18.5608,20000.0
2006-10-30 10:55:00,40.4,40.4,40.38,40.38,21200.0,18.5608,18.5608,18.5516,18.5516,21200.0
2006-10-30 11:00:00,40.38,40.41,40.38,40.39,35200.0,18.5516,18.5654,18.5516,18.5562,35200.0
2006-10-30 11:05:00,40.39,40.39,40.36,40.36,23000.0,18.5562,18.5562,18.5424,18.5424,23000.0
2006-10-30 11:10:00,40.36,40.36,40.34,40.35,39200.0,18.5424,18.5424,18.5332,18.5378,39200.0
2006-10-30 11:15:00,40.35,40.35,40.33,40.33,8000.0,18.5378,18.5378,18.5286,18.5286,8000.0
2006-10-30 11:20:00,40.33,40.34,40.29,40.29,34200.0,18.5286,18.5332,18.5103,18.5103,34200.0
2006-10-30 11:25:00,40.29,40.31,40.24,40.24,86800.0,18.5103,18.5195,18.4873,18.4873,86800.0
2006-10-30 11:30:00,40.24,40.32,40.24,40.3,19200.0,18.4873,18.5241,18.4873,18.5149,19200.0
2006-10-30 11:35:00,40.29,40.31,40.29,40.29,9400.0,18.5103,18.5195,18.5103,18.5103,9400.0
2006-10-30 11:40:00,40.3,40.31,40.3,40.3,8000.0,18.5149,18.5195,18.5149,18.5149,8000.0
2006-10-30 11:45:00,40.3,40.31,40.29,40.31,52200.0,18.5149,18.5195,18.5103,18.5195,52200.0
2006-10-30 11:50:00,40.3,40.31,40.3,40.31,4800.0,18.5149,18.5195,18.5149,18.5195,4800.0
2006-10-30 11:55:00,40.31,40.32,40.31,40.31,6800.0,18.5195,18.5241,18.5195,18.5195,6800.0
2006-10-30 12:00:00,40.31,40.32,40.3,40.31,12600.0,18.5195,18.5241,18.5149,18.5195,12600.0
2006-10-30 12:05:00,40.31,40.32,40.31,40.32,3600.0,18.5195,18.5241,18.5195,18.5241,3600.0
2006-10-30 12:10:00,40.32,40.33,40.32,40.33,12600.0,18.5241,18.5286,18.5241,18.5286,12600.0
2006-10-30 12:15:00,40.33,40.33,40.32,40.32,10000.0,18.5286,18.5286,18.5241,18.5241,10000.0
2006-10-30 12:20:00,40.3,40.32,40.3,40.32,6200.0,18.5149,18.5241,18.5149,18.5241,6200.0
2006-10-30 12:25:00,40.32,40.32,40.29,40.3,10400.0,18.5241,18.5241,18.5103,18.5149,10400.0
2006-10-30 12:30:00,40.3,40.3,40.27,40.27,8400.0,18.5149,18.5149,18.5011,18.5011,8400.0
2006-10-30 12:35:00,40.28,40.28,40.27,40.28,10000.0,18.5057,18.5057,18.5011,18.5057,10000.0
2006-10-30 12:40:00,40.29,40.3,40.29,40.3,7600.0,18.5103,18.5149,18.5103,18.5149,7600.0
2006-10-30 12:45:00,40.3,40.3,40.29,40.3,23600.0,18.5149,18.5149,18.5103,18.5149,23600.0
2006-10-30 12:50:00,40.3,40.3,40.29,40.29,3600.0,18.5149,18.5149,18.5103,18.5103,3600.0
2006-10-30 12:55:00,40.29,40.29,40.29,40.29,4200.0,18.5103,18.5103,18.5103,18.5103,4200.0
2006-10-30 13:00:00,40.3,40.3,40.3,40.3,7400.0,18.5149,18.5149,18.5149,18.5149,7400.0
2006-10-30 13:05:00,40.3,40.3,40.29,40.3,4600.0,18.5149,18.5149,18.5103,18.5149,4600.0
2006-10-30 13:10:00,40.3,40.31,40.29,40.3,8000.0,18.5149,18.5195,18.5103,18.5149,8000.0
2006-10-30 13:15:00,40.29,40.31,40.29,40.31,6800.0,18.5103,18.5195,18.5103,18.5195,6800.0
2006-10-30 13:20:00,40.31,40.37,40.31,40.37,118800.0,18.5195,18.547,18.5195,18.547,118800.0
2006-10-30 13:25:00,40.37,40.37,40.34,40.34,6200.0,18.547,18.547,18.5332,18.5332,6200.0
2006-10-30 13:30:00,40.34,40.35,40.34,40.35,8400.0,18.5332,18.5378,18.5332,18.5378,8400.0
2006-10-30 13:35:00,40.35,40.35,40.35,40.35,4800.0,18.5378,18.5378,18.5378,18.5378,4800.0
2006-10-30 13:40:00,40.35,40.35,40.32,40.32,23400.0,18.5378,18.5378,18.5241,18.5241,23400.0
2006-10-30 13:45:00,40.34,40.34,40.32,40.34,4400.0,18.5332,18.5332,18.5241,18.5332,4400.0
2006-10-30 13:50:00,40.34,40.34,40.34,40.34,9600.0,18.5332,18.5332,18.5332,18.5332,9600.0
2006-10-30 13:55:00,40.33,40.34,40.33,40.34,15400.0,18.5286,18.5332,18.5286,18.5332,15400.0
2006-10-30 14:00:00,40.34,40.34,40.33,40.33,52600.0,18.5332,18.5332,18.5286,18.5286,52600.0
2006-10-30 14:05:00,40.33,40.34,40.31,40.31,13400.0,18.5286,18.5332,18.5195,18.5195,13400.0
2006-10-30 14:10:00,40.3,40.3,40.28,40.29,16200.0,18.5149,18.5149,18.5057,18.5103,16200.0
2006-10-30 14:15:00,40.29,40.3,40.27,40.29,38800.0,18.5103,18.5149,18.5011,18.5103,38800.0
2006-10-30 14:20:00,40.29,40.32,40.29,40.31,38000.0,18.5103,18.5241,18.5103,18.5195,38000.0
2006-10-30 14:25:00,40.3,40.31,40.29,40.3,7200.0,18.5149,18.5195,18.5103,18.5149,7200.0
2006-10-30 14:30:00,40.29,40.3,40.29,40.3,28200.0,18.5103,18.5149,18.5103,18.5149,28200.0
2006-10-30 14:35:00,40.3,40.31,40.28,40.28,17800.0,18.5149,18.5195,18.5057,18.5057,17800.0
2006-10-30 14:40:00,40.28,40.3,40.28,40.3,10800.0,18.5057,18.5149,18.5057,18.5149,10800.0
2006-10-30 14:45:00,40.3,40.3,40.27,40.29,8000.0,18.5149,18.5149,18.5011,18.5103,8000.0
2006-10-30 14:50:00,40.29,40.29,40.28,40.29,6400.0,18.5103,18.5103,18.5057,18.5103,6400.0
2006-10-30 14:55:00,40.29,40.29,40.28,40.29,20000.0,18.5103,18.5103,18.5057,18.5103,20000.0
2006-10-30 15:00:00,40.29,40.31,40.27,40.29,10600.0,18.5103,18.5195,18.5011,18.5103,10600.0
2006-10-30 15:05:00,40.29,40.31,40.29,40.3,13400.0,18.5103,18.5195,18.5103,18.5149,13400.0
2006-10-30 15:10:00,40.3,40.3,40.29,40.3,11600.0,18.5149,18.5149,18.5103,18.5149,11600.0
2006-10-30 15:15:00,40.3,40.3,40.28,40.28,32400.0,18.5149,18.5149,18.5057,18.5057,32400.0
2006-10-30 15:20:00,40.28,40.28,40.26,40.26,20800.0,18.5057,18.5057,18.4965,18.4965,20800.0
2006-10-30 15:25:00,40.26,40.27,40.26,40.27,13600.0,18.4965,18.5011,18.4965,18.5011,13600.0
2006-10-30 15:30:00,40.26,40.27,40.25,40.25,30400.0,18.4965,18.5011,18.4919,18.4919,30400.0
2006-10-30 15:35:00,40.24,40.25,40.2,40.2,28600.0,18.4873,18.4919,18.4689,18.4689,28600.0
2006-10-30 15:40:00,40.21,40.22,40.2,40.22,30400.0,18.4735,18.4781,18.4689,18.4781,30400.0
2006-10-30 15:45:00,40.22,40.25,40.22,40.24,13200.0,18.4781,18.4919,18.4781,18.4873,13200.0
2006-10-30 15:50:00,40.24,40.27,40.24,40.27,17200.0,18.4873,18.5011,18.4873,18.5011,17200.0
2006-10-30 15:55:00,40.27,40.29,40.27,40.28,18400.0,18.5011,18.5103,18.5011,18.5057,18400.0
2006-10-31 09:30:00,40.42,40.46,40.38,40.4,32000.0,18.57,18.5884,18.5516,18.5608,32000.0
2006-10-31 09:35:00,40.4,40.4,40.27,40.36,30400.0,18.5608,18.5608,18.5011,18.5424,30400.0
2006-10-31 09:40:00,40.36,40.36,40.28,40.33,23400.0,18.5424,18.5424,18.5057,18.5286,23400.0
2006-10-31 09:45:00,40.32,40.41,40.32,40.38,94200.0,18.5241,18.5654,18.5241,18.5516,94200.0
2006-10-31 09:50:00,40.36,40.43,40.35,40.42,16400.0,18.5424,18.5746,18.5378,18.57,16400.0
2006-10-31 09:55:00,40.42,40.42,40.35,40.37,29200.0,18.57,18.57,18.5378,18.547,29200.0
2006-10-31 10:00:00,40.37,40.44,40.35,40.37,27000.0,18.547,18.5792,18.5378,18.547,27000.0
2006-10-31 10:05:00,40.38,40.45,40.35,40.43,16000.0,18.5516,18.5838,18.5378,18.5746,16000.0
2006-10-31 10:10:00,40.44,40.46,40.43,40.45,15200.0,18.5792,18.5884,18.5746,18.5838,15200.0
2006-10-31 10:15:00,40.46,40.46,40.38,40.38,12800.0,18.5884,18.5884,18.5516,18.5516,12800.0
2006-10-31 10:20:00,40.38,40.44,40.38,40.44,21400.0,18.5516,18.5792,18.5516,18.5792,21400.0
2006-10-31 10:25:00,40.44,40.45,40.4,40.41,20400.0,18.5792,18.5838,18.5608,18.5654,20400.0
2006-10-31 10:30:00,40.41,40.44,40.41,40.44,15800.0,18.5654,18.5792,18.5654,18.5792,15800.0
2006-10-31 10:35:00,40.43,40.43,40.39,40.4,26400.0,18.5746,18.5746,18.5562,18.5608,26400.0
2006-10-31 10:40:00,40.4,40.44,40.4,40.44,13200.0,18.5608,18.5792,18.5608,18.5792,13200.0
2006-10-31 10:45:00,40.45,40.46,40.44,40.44,32600.0,18.5838,18.5884,18.5792,18.5792,32600.0
2006-10-31 10:50:00,40.43,40.43,40.41,40.41,10800.0,18.5746,18.5746,18.5654,18.5654,10800.0
2006-10-31 10:55:00,40.41,40.46,40.4,40.46,20400.0,18.5654,18.5884,18.5608,18.5884,20400.0
2006-10-31 11:00:00,40.46,40.48,40.45,40.48,13800.0,18.5884,18.5976,18.5838,18.5976,13800.0
2006-10-31 11:05:00,40.48,40.49,40.48,40.49,9400.0,18.5976,18.6022,18.5976,18.6022,9400.0
2006-10-31 11:10:00,40.49,40.5,40.49,40.49,7800.0,18.6022,18.6067,18.6022,18.6022,7800.0
2006-10-31 11:15:00,40.49,40.52,40.49,40.5,21400.0,18.6022,18.6159,18.6022,18.6067,21400.0
2006-10-31 11:20:00,40.5,40.51,40.5,40.5,30000.0,18.6067,18.6113,18.6067,18.6067,30000.0
2006-10-31 11:25:00,40.5,40.54,40.49,40.54,21200.0,18.6067,18.6251,18.6022,18.6251,21200.0
2006-10-31 11:30:00,40.55,40.56,40.49,40.51,25800.0,18.6297,18.6343,18.6022,18.6113,25800.0
2006-10-31 11:35:00,40.51,40.54,40.5,40.54,7000.0,18.6113,18.6251,18.6067,18.6251,7000.0
2006-10-31 11:40:00,40.54,40.54,40.52,40.52,7800.0,18.6251,18.6251,18.6159,18.6159,7800.0
2006-10-31 11:45:00,40.52,40.54,40.51,40.54,15800.0,18.6159,18.6251,18.6113,18.6251,15800.0
2006-10-31 11:50:00,40.53,40.53,40.51,40.52,3400.0,18.6205,18.6205,18.6113,18.6159,3400.0
2006-10-31 11:55:00,40.51,40.53,40.5,40.53,4800.0,18.6113,18.6205,18.6067,18.6205,4800.0
2006-10-31 12:00:00,40.53,40.56,40.53,40.56,16800.0,18.6205,18.6343,18.6205,18.6343,16800.0
2006-10-31 12:05:00,40.56,40.57,40.55,40.56,4600.0,18.6343,18.6389,18.6297,18.6343,4600.0
2006-10-31 12:10:00,40.55,40.57,40.52,40.52,15600.0,18.6297,18.6389,18.6159,18.6159,15600.0
2006-10-31 12:15:00,40.51,40.52,40.5,40.51,5800.0,18.6113,18.6159,18.6067,18.6113,5800.0
2006-10-31 12:20:00,40.51,40.55,40.51,40.52,18600.0,18.6113,18.6297,18.6113,18.6159,18600.0
2006-10-31 12:25:00,40.52,40.52,40.51,40.51,5400.0,18.6159,18.6159,18.6113,18.6113,5400.0
2006-10-31 12:30:00,40.52,40.55,40.51,40.52,13200.0,18.6159,18.6297,18.6113,18.6159,13200.0
2006-10-31 12:35:00,40.52,40.55,40.51,40.55,16600.0,18.6159,18.6297,18.6113,18.6297,16600.0
2006-10-31 12:40:00,40.55,40.56,40.54,40.54,8000.0,18.6297,18.6343,18.6251,18.6251,8000.0
2006-10-31 12:45:00,40.53,40.55,40.53,40.54,5200.0,18.6205,18.6297,18.6205,18.6251,5200.0
2006-10-31 12:50:00,40.53,40.54,40.51,40.52,6400.0,18.6205,18.6251,18.6113,18.6159,6400.0
2006-10-31 12:55:00,40.51,40.51,40.49,40.49,5400.0,18.6113,18.6113,18.6022,18.6022,5400.0
2006-10-31 13:00:00,40.49,40.49,40.48,40.49,14200.0,18.6022,18.6022,18.5976,18.6022,14200.0
2006-10-31 13:05:00,40.49,40.5,40.48,40.48,18600.0,18.6022,18.6067,18.5976,18.5976,18600.0
2006-10-31 13:10:00,40.48,40.48,40.42,40.42,77000.0,18.5976,18.5976,18.57,18.57,77000.0
2006-10-31 13:15:00,40.42,40.43,40.38,40.43,21600.0,18.57,18.5746,18.5516,18.5746,21600.0
2006-10-31 13:20:00,40.42,40.42,40.38,40.38,9000.0,18.57,18.57,18.5516,18.5516,9000.0
2006-10-31 13:25:00,40.39,40.39,40.37,40.37,8600.0,18.5562,18.5562,18.547,18.547,8600.0
2006-10-31 13:30:00,40.38,40.38,40.36,40.36,11800.0,18.5516,18.5516,18.5424,18.5424,11800.0
2006-10-31 13:35:00,40.37,40.38,40.36,40.36,26800.0,18.547,18.5516,18.5424,18.5424,26800.0
2006-10-31 13:40:00,40.36,40.36,40.33,40.35,20400.0,18.5424,18.5424,18.5286,18.5378,20400.0
2006-10-31 13:45:00,40.35,40.35,40.34,40.34,6400.0,18.5378,18.5378,18.5332,18.5332,6400.0
2006-10-31 13:50:00,40.35,40.35,40.34,40.35,8200.0,18.5378,18.5378,18.5332,18.5378,8200.0
2006-10-31 13:55:00,40.35,40.35,40.33,40.33,8000.0,18.5378,18.5378,18.5286,18.5286,8000.0
2006-10-31 14:00:00,40.33,40.33,40.32,40.33,9200.0,18.5286,18.5286,18.5241,18.5286,9200.0
2006-10-31 14:05:00,40.33,40.33,40.3,40.32,22600.0,18.5286,18.5286,18.5149,18.5241,22600.0
2006-10-31 14:10:00,40.33,40.33,40.31,40.33,10800.0,18.5286,18.5286,18.5195,18.5286,10800.0
2006-10-31 14:15:00,40.33,40.33,40.32,40.32,18600.0,18.5286,18.5286,18.5241,18.5241,18600.0
2006-10-31 14:20:00,40.32,40.35,40.31,40.33,20000.0,18.5241,18.5378,18.5195,18.5286,20000.0
2006-10-31 14:25:00,40.32,40.33,40.3,40.3,11000.0,18.5241,18.5286,18.5149,18.5149,11000.0
2006-10-31 14:30:00,40.3,40.3,40.27,40.27,23800.0,18.5149,18.5149,18.5011,18.5011,23800.0
2006-10-31 14:35:00,40.27,40.27,40.27,40.27,9000.0,18.5011,18.5011,18.5011,18.5011,9000.0
2006-10-31 14:40:00,40.28,40.3,40.27,40.3,16200.0,18.5057,18.5149,18.5011,18.5149,16200.0
2006-10-31 14:45:00,40.29,40.33,40.29,40.33,17400.0,18.5103,18.5286,18.5103,18.5286,17400.0
2006-10-31 14:50:00,40.33,40.33,40.31,40.31,16000.0,18.5286,18.5286,18.5195,18.5195,16000.0
2006-10-31 14:55:00,40.31,40.35,40.31,40.35,19200.0,18.5195,18.5378,18.5195,18.5378,19200.0
2006-10-31 15:00:00,40.35,40.37,40.35,40.35,23000.0,18.5378,18.547,18.5378,18.5378,23000.0
2006-10-31 15:05:00,40.36,40.38,40.34,40.35,20200.0,18.5424,18.5516,18.5332,18.5378,20200.0
2006-10-31 15:10:00,40.35,40.35,40.29,40.32,103400.0,18.5378,18.5378,18.5103,18.5241,103400.0
2006-10-31 15:15:00,40.33,40.36,40.33,40.35,17000.0,18.5286,18.5424,18.5286,18.5378,17000.0
2006-10-31 15:20:00,40.35,40.37,40.33,40.35,39800.0,18.5378,18.547,18.5286,18.5378,39800.0
2006-10-31 15:25:00,40.35,40.41,40.35,40.41,29400.0,18.5378,18.5654,18.5378,18.5654,29400.0
2006-10-31 15:30:00,40.4,40.47,40.4,40.46,37600.0,18.5608,18.593,18.5608,18.5884,37600.0
2006-10-31 15:35:00,40.46,40.51,40.45,40.51,36800.0,18.5884,18.6113,18.5838,18.6113,36800.0
2006-10-31 15:40:00,40.49,40.53,40.49,40.51,36000.0,18.6022,18.6205,18.6022,18.6113,36000.0
2006-10-31 15:45:00,40.5,40.53,40.49,40.5,39200.0,18.6067,18.6205,18.6022,18.6067,39200.0
2006-10-31 15:50:00,40.51,40.52,40.46,40.46,57000.0,18.6113,18.6159,18.5884,18.5884,57000.0
2006-10-31 15:55:00,40.47,40.5,40.46,40.49,64000.0,18.593,18.6067,18.5884,18.6022,64000.0
2006-11-01 09:30:00,40.5,40.57,40.5,40.57,207000.0,18.6067,18.6389,18.6067,18.6389,207000.0
2006-11-01 09:35:00,40.57,41.15,40.57,41.09,291400.0,18.6389,18.9054,18.6389,18.8778,291400.0
2006-11-01 09:40:00,41.1,41.34,41.03,41.3,517000.0,18.8824,18.9927,18.8502,18.9743,517000.0
2006-11-01 09:45:00,41.3,41.65,41.29,41.58,571600.0,18.9743,19.1351,18.9697,19.1029,571600.0
2006-11-01 09:50:00,41.58,41.58,41.33,41.34,256000.0,19.1029,19.1029,18.9881,18.9927,256000.0
2006-11-01 09:55:00,41.34,41.54,41.34,41.44,326600.0,18.9927,19.0845,18.9927,19.0386,326600.0
2006-11-01 10:00:00,41.44,41.45,41.38,41.44,203600.0,19.0386,19.0432,19.011,19.0386,203600.0
2006-11-01 10:05:00,41.44,41.44,41.19,41.24,219600.0,19.0386,19.0386,18.9238,18.9467,219600.0
2006-11-01 10:10:00,41.24,41.33,41.23,41.32,279800.0,18.9467,18.9881,18.9421,18.9835,279800.0
2006-11-01 10:15:00,41.32,41.32,41.23,41.25,380000.0,18.9835,18.9835,18.9421,18.9513,380000.0
2006-11-01 10:20:00,41.26,41.29,41.21,41.26,185000.0,18.9559,18.9697,18.9329,18.9559,185000.0
2006-11-01 10:25:00,41.25,41.38,41.17,41.36,191800.0,18.9513,19.011,18.9146,19.0019,191800.0
2006-11-01 10:30:00,41.36,41.5,41.29,41.47,135600.0,19.0019,19.0662,18.9697,19.0524,135600.0
2006-11-01 10:35:00,41.47,41.49,41.42,41.42,64400.0,19.0524,19.0616,19.0294,19.0294,64400.0
2006-11-01 10:40:00,41.43,41.55,41.42,41.52,114000.0,19.034,19.0891,19.0294,19.0754,114000.0
2006-11-01 10:45:00,41.52,41.7,41.48,41.7,200200.0,19.0754,19.1581,19.057,19.1581,200200.0
2006-11-01 10:50:00,41.7,41.71,41.43,41.45,124400.0,19.1581,19.1627,19.034,19.0432,124400.0
2006-11-01 10:55:00,41.46,41.55,41.46,41.55,72600.0,19.0478,19.0891,19.0478,19.0891,72600.0
2006-11-01 11:00:00,41.55,41.62,41.51,41.52,76200.0,19.0891,19.1213,19.0708,19.0754,76200.0
2006-11-01 11:05:00,41.52,41.56,41.49,41.53,54800.0,19.0754,19.0937,19.0616,19.08,54800.0
2006-11-01 11:10:00,41.52,41.62,41.52,41.58,63400.0,19.0754,19.1213,19.0754,19.1029,63400.0
2006-11-01 11:15:00,41.58,41.59,41.52,41.59,34400.0,19.1029,19.1075,19.0754,19.1075,34400.0
2006-11-01 11:20:00,41.59,41.63,41.55,41.62,32000.0,19.1075,19.1259,19.0891,19.1213,32000.0
2006-11-01 11:25:00,41.6,41.65,41.54,41.63,53800.0,19.1121,19.1351,19.0845,19.1259,53800.0
2006-11-01 11:30:00,41.63,41.63,41.55,41.6,48200.0,19.1259,19.1259,19.0891,19.1121,48200.0
2006-11-01 11:35:00,41.6,41.6,41.31,41.37,80800.0,19.1121,19.1121,18.9789,19.0064,80800.0
2006-11-01 11:40:00,41.37,41.49,41.36,41.49,47600.0,19.0064,19.0616,19.0019,19.0616,47600.0
2006-11-01 11:45:00,41.48,41.6,41.47,41.6,29600.0,19.057,19.1121,19.0524,19.1121,29600.0
2006-11-01 11:50:00,41.6,41.72,41.6,41.71,65200.0,19.1121,19.1672,19.1121,19.1627,65200.0
2006-11-01 11:55:00,41.72,41.84,41.7,41.76,126800.0,19.1672,19.2224,19.1581,19.1856,126800.0
2006-11-01 12:00:00,41.76,41.77,41.65,41.76,52000.0,19.1856,19.1902,19.1351,19.1856,52000.0
2006-11-01 12:05:00,41.76,41.91,41.76,41.9,103600.0,19.1856,19.2545,19.1856,19.2499,103600.0
2006-11-01 12:10:00,41.91,42.03,41.86,41.97,117000.0,19.2545,19.3097,19.2316,19.2821,117000.0
2006-11-01 12:15:00,41.97,41.97,41.85,41.85,49600.0,19.2821,19.2821,19.227,19.227,49600.0
2006-11-01 12:20:00,41.85,41.88,41.84,41.85,30000.0,19.227,19.2408,19.2224,19.227,30000.0
2006-11-01 12:25:00,41.84,41.85,41.78,41.8,49000.0,19.2224,19.227,19.1948,19.204,49000.0
2006-11-01 12:30:00,41.8,41.82,41.7,41.7,87000.0,19.204,19.2132,19.1581,19.1581,87000.0
2006-11-01 12:35:00,41.71,41.86,41.71,41.83,32200.0,19.1627,19.2316,19.1627,19.2178,32200.0
2006-11-01 12:40:00,41.83,41.84,41.82,41.84,17200.0,19.2178,19.2224,19.2132,19.2224,17200.0
2006-11-01 12:45:00,41.83,41.95,41.83,41.95,43600.0,19.2178,19.2729,19.2178,19.2729,43600.0
2006-11-01 12:50:00,41.97,42.08,41.96,42.04,82200.0,19.2821,19.3326,19.2775,19.3143,82200.0
2006-11-01 12:55:00,42.04,42.1,42.04,42.05,43000.0,19.3143,19.3418,19.3143,19.3189,43000.0
2006-11-01 13:00:00,42.05,42.21,42.05,42.21,72000.0,19.3189,19.3924,19.3189,19.3924,72000.0
2006-11-01 13:05:00,42.2,42.22,42.09,42.1,264200.0,19.3878,19.397,19.3372,19.3418,264200.0
2006-11-01 13:10:00,42.1,42.15,41.99,41.99,102600.0,19.3418,19.3648,19.2913,19.2913,102600.0
2006-11-01 13:15:00,41.99,42.07,41.99,42.06,65800.0,19.2913,19.328,19.2913,19.3235,65800.0
2006-11-01 13:20:00,42.06,42.07,42.02,42.06,96000.0,19.3235,19.328,19.3051,19.3235,96000.0
2006-11-01 13:25:00,42.07,42.07,41.96,41.96,76200.0,19.328,19.328,19.2775,19.2775,76200.0
2006-11-01 13:30:00,41.97,42.04,41.96,42.02,97400.0,19.2821,19.3143,19.2775,19.3051,97400.0
2006-11-01 13:35:00,42.02,42.02,42.01,42.01,44400.0,19.3051,19.3051,19.3005,19.3005,44400.0
2006-11-01 13:40:00,42.01,42.02,41.99,42.01,115400.0,19.3005,19.3051,19.2913,19.3005,115400.0
2006-11-01 13:45:00,42.01,42.06,42.0,42.06,89800.0,19.3005,19.3235,19.2959,19.3235,89800.0
2006-11-01 13:50:00,42.06,42.09,42.06,42.07,117800.0,19.3235,19.3372,19.3235,19.328,117800.0
2006-11-01 13:55:00,42.07,42.15,42.07,42.08,76600.0,19.328,19.3648,19.328,19.3326,76600.0
2006-11-01 14:00:00,42.09,42.1,42.01,42.07,297400.0,19.3372,19.3418,19.3005,19.328,297400.0
2006-11-01 14:05:00,42.06,42.06,42.03,42.05,52800.0,19.3235,19.3235,19.3097,19.3189,52800.0
2006-11-01 14:10:00,42.05,42.15,42.0,42.09,245200.0,19.3189,19.3648,19.2959,19.3372,245200.0
2006-11-01 14:15:00,42.1,42.1,41.99,42.0,141800.0,19.3418,19.3418,19.2913,19.2959,141800.0
2006-11-01 14:20:00,41.99,42.02,41.94,41.97,201600.0,19.2913,19.3051,19.2683,19.2821,201600.0
2006-11-01 14:25:00,41.96,41.96,41.83,41.84,92800.0,19.2775,19.2775,19.2178,19.2224,92800.0
2006-11-01 14:30:00,41.83,41.84,41.77,41.81,104000.0,19.2178,19.2224,19.1902,19.2086,104000.0
2006-11-01 14:35:00,41.81,41.81,41.73,41.73,181200.0,19.2086,19.2086,19.1718,19.1718,181200.0
2006-11-01 14:40:00,41.73,41.77,41.71,41.77,193600.0,19.1718,19.1902,19.1627,19.1902,193600.0
2006-11-01 14:45:00,41.77,41.84,41.77,41.84,220000.0,19.1902,19.2224,19.1902,19.2224,220000.0
2006-11-01 14:50:00,41.84,41.84,41.77,41.77,62000.0,19.2224,19.2224,19.1902,19.1902,62000.0
2006-11-01 14:55:00,41.77,41.78,41.74,41.74,117600.0,19.1902,19.1948,19.1764,19.1764,117600.0
2006-11-01 15:00:00,41.73,41.73,41.67,41.7,114200.0,19.1718,19.1718,19.1443,19.1581,114200.0
2006-11-01 15:05:00,41.69,41.75,41.69,41.73,93800.0,19.1535,19.181,19.1535,19.1718,93800.0
2006-11-01 15:10:00,41.73,41.83,41.73,41.83,95600.0,19.1718,19.2178,19.1718,19.2178,95600.0
2006-11-01 15:15:00,41.83,41.83,41.76,41.76,79000.0,19.2178,19.2178,19.1856,19.1856,79000.0
2006-11-01 15:20:00,41.76,41.77,41.74,41.77,110200.0,19.1856,19.1902,19.1764,19.1902,110200.0
2006-11-01 15:25:00,41.77,41.77,41.75,41.75,64400.0,19.1902,19.1902,19.181,19.181,64400.0
2006-11-01 15:30:00,41.75,41.76,41.74,41.74,76200.0,19.181,19.1856,19.1764,19.1764,76200.0
2006-11-01 15:35:00,41.74,41.74,41.73,41.73,70200.0,19.1764,19.1764,19.1718,19.1718,70200.0
2006-11-01 15:40:00,41.73,41.73,41.71,41.71,66400.0,19.1718,19.1718,19.1627,19.1627,66400.0
2006-11-01 15:45:00,41.71,41.72,41.7,41.72,133000.0,19.1627,19.1672,19.1581,19.1672,133000.0
2006-11-01 15:50:00,41.71,41.77,41.71,41.76,117600.0,19.1627,19.1902,19.1627,19.1856,117600.0
2006-11-01 15:55:00,41.76,41.81,41.76,41.81,107400.0,19.1856,19.2086,19.1856,19.2086,107400.0
2006-11-02 09:30:00,41.4,41.41,40.85,40.85,386800.0,19.0202,19.0248,18.7675,18.7675,386800.0
2006-11-02 09:35:00,40.84,40.85,40.68,40.75,294600.0,18.763,18.7675,18.6894,18.7216,294600.0
2006-11-02 09:40:00,40.75,40.87,40.74,40.84,291200.0,18.7216,18.7767,18.717,18.763,291200.0
2006-11-02 09:45:00,40.84,40.85,40.81,40.84,178000.0,18.763,18.7675,18.7492,18.763,178000.0
2006-11-02 09:50:00,40.84,40.85,40.82,40.83,228000.0,18.763,18.7675,18.7538,18.7584,228000.0
2006-11-02 09:55:00,40.83,40.83,40.76,40.77,197000.0,18.7584,18.7584,18.7262,18.7308,197000.0
2006-11-02 10:00:00,40.77,40.83,40.77,40.77,110000.0,18.7308,18.7584,18.7308,18.7308,110000.0
2006-11-02 10:05:00,40.78,40.78,40.75,40.77,101200.0,18.7354,18.7354,18.7216,18.7308,101200.0
2006-11-02 10:10:00,40.76,40.77,40.71,40.73,152800.0,18.7262,18.7308,18.7032,18.7124,152800.0
2006-11-02 10:15:00,40.73,40.8,40.72,40.8,167400.0,18.7124,18.7446,18.7078,18.7446,167400.0
2006-11-02 10:20:00,40.8,40.82,40.79,40.8,97200.0,18.7446,18.7538,18.74,18.7446,97200.0
2006-11-02 10:25:00,40.8,40.81,40.77,40.79,60000.0,18.7446,18.7492,18.7308,18.74,60000.0
2006-11-02 10:30:00,40.79,40.83,40.77,40.82,114800.0,18.74,18.7584,18.7308,18.7538,114800.0
2006-11-02 10:35:00,40.82,40.82,40.68,40.68,60200.0,18.7538,18.7538,18.6894,18.6894,60200.0
2006-11-02 10:40:00,40.68,40.69,40.58,40.6,162800.0,18.6894,18.694,18.6435,18.6527,162800.0
2006-11-02 10:45:00,40.6,40.6,40.51,40.51,187400.0,18.6527,18.6527,18.6113,18.6113,187400.0
2006-11-02 10:50:00,40.51,40.52,40.44,40.45,121200.0,18.6113,18.6159,18.5792,18.5838,121200.0
2006-11-02 10:55:00,40.44,40.54,40.39,40.51,140000.0,18.5792,18.6251,18.5562,18.6113,140000.0
2006-11-02 11:00:00,40.51,40.52,40.5,40.51,172600.0,18.6113,18.6159,18.6067,18.6113,172600.0
2006-11-02 11:05:00,40.51,40.51,40.47,40.47,108200.0,18.6113,18.6113,18.593,18.593,108200.0
2006-11-02 11:10:00,40.47,40.47,40.38,40.4,76200.0,18.593,18.593,18.5516,18.5608,76200.0
2006-11-02 11:15:00,40.4,40.45,40.37,40.45,394200.0,18.5608,18.5838,18.547,18.5838,394200.0
2006-11-02 11:20:00,40.45,40.58,40.45,40.55,203000.0,18.5838,18.6435,18.5838,18.6297,203000.0
2006-11-02 11:25:00,40.54,40.54,40.48,40.52,107400.0,18.6251,18.6251,18.5976,18.6159,107400.0
2006-11-02 11:30:00,40.52,40.52,40.49,40.51,47800.0,18.6159,18.6159,18.6022,18.6113,47800.0
2006-11-02 11:35:00,40.51,40.51,40.48,40.48,75200.0,18.6113,18.6113,18.5976,18.5976,75200.0
2006-11-02 11:40:00,40.48,40.48,40.44,40.45,68600.0,18.5976,18.5976,18.5792,18.5838,68600.0
2006-11-02 11:45:00,40.45,40.46,40.43,40.43,57600.0,18.5838,18.5884,18.5746,18.5746,57600.0
2006-11-02 11:50:00,40.43,40.43,40.39,40.4,476600.0,18.5746,18.5746,18.5562,18.5608,476600.0
2006-11-02 11:55:00,40.41,40.41,40.37,40.37,103600.0,18.5654,18.5654,18.547,18.547,103600.0
2006-11-02 12:00:00,40.37,40.38,40.35,40.36,79200.0,18.547,18.5516,18.5378,18.5424,79200.0
2006-11-02 12:05:00,40.36,40.37,40.33,40.36,58400.0,18.5424,18.547,18.5286,18.5424,58400.0
2006-11-02 12:10:00,40.36,40.41,40.35,40.41,65800.0,18.5424,18.5654,18.5378,18.5654,65800.0
2006-11-02 12:15:00,40.41,40.46,40.41,40.44,90000.0,18.5654,18.5884,18.5654,18.5792,90000.0
2006-11-02 12:20:00,40.45,40.48,40.44,40.47,75400.0,18.5838,18.5976,18.5792,18.593,75400.0
2006-11-02 12:25:00,40.48,40.49,40.45,40.49,64800.0,18.5976,18.6022,18.5838,18.6022,64800.0
2006-11-02 12:30:00,40.49,40.52,40.49,40.51,142400.0,18.6022,18.6159,18.6022,18.6113,142400.0
2006-11-02 12:35:00,40.51,40.51,40.49,40.5,94800.0,18.6113,18.6113,18.6022,18.6067,94800.0
2006-11-02 12:40:00,40.5,40.5,40.47,40.47,78000.0,18.6067,18.6067,18.593,18.593,78000.0
2006-11-02 12:45:00,40.47,40.57,40.45,40.55,54200.0,18.593,18.6389,18.5838,18.6297,54200.0
2006-11-02 12:50:00,40.55,40.55,40.49,40.49,84200.0,18.6297,18.6297,18.6022,18.6022,84200.0
2006-11-02 12:55:00,40.5,40.55,40.5,40.52,62800.0,18.6067,18.6297,18.6067,18.6159,62800.0
2006-11-02 13:00:00,40.52,40.54,40.51,40.52,81000.0,18.6159,18.6251,18.6113,18.6159,81000.0
2006-11-02 13:05:00,40.52,40.59,40.52,40.59,51800.0,18.6159,18.6481,18.6159,18.6481,51800.0
2006-11-02 13:10:00,40.6,40.6,40.52,40.54,37000.0,18.6527,18.6527,18.6159,18.6251,37000.0
2006-11-02 13:15:00,40.53,40.53,40.49,40.49,41000.0,18.6205,18.6205,18.6022,18.6022,41000.0
2006-11-02 13:20:00,40.49,40.49,40.43,40.43,173000.0,18.6022,18.6022,18.5746,18.5746,173000.0
2006-11-02 13:25:00,40.43,40.43,40.38,40.38,77800.0,18.5746,18.5746,18.5516,18.5516,77800.0
2006-11-02 13:30:00,40.39,40.41,40.27,40.39,107800.0,18.5562,18.5654,18.5011,18.5562,107800.0
2006-11-02 13:35:00,40.38,40.42,40.37,40.42,111000.0,18.5516,18.57,18.547,18.57,111000.0
2006-11-02 13:40:00,40.42,40.43,40.41,40.41,27200.0,18.57,18.5746,18.5654,18.5654,27200.0
2006-11-02 13:45:00,40.41,40.47,40.4,40.45,63400.0,18.5654,18.593,18.5608,18.5838,63400.0
2006-11-02 13:50:00,40.45,40.46,40.44,40.44,50000.0,18.5838,18.5884,18.5792,18.5792,50000.0
2006-11-02 13:55:00,40.45,40.47,40.44,40.47,39200.0,18.5838,18.593,18.5792,18.593,39200.0
2006-11-02 14:00:00,40.47,40.5,40.45,40.45,24000.0,18.593,18.6067,18.5838,18.5838,24000.0
2006-11-02 14:05:00,40.45,40.5,40.44,40.48,53200.0,18.5838,18.6067,18.5792,18.5976,53200.0
2006-11-02 14:10:00,40.48,40.52,40.47,40.48,49400.0,18.5976,18.6159,18.593,18.5976,49400.0
2006-11-02 14:15:00,40.48,40.54,40.48,40.49,78200.0,18.5976,18.6251,18.5976,18.6022,78200.0
2006-11-02 14:20:00,40.49,40.49,40.47,40.48,40600.0,18.6022,18.6022,18.593,18.5976,40600.0
2006-11-02 14:25:00,40.48,40.48,40.46,40.47,97000.0,18.5976,18.5976,18.5884,18.593,97000.0
2006-11-02 14:30:00,40.47,40.47,40.42,40.45,108000.0,18.593,18.593,18.57,18.5838,108000.0
2006-11-02 14:35:00,40.45,40.48,40.44,40.48,177400.0,18.5838,18.5976,18.5792,18.5976,177400.0
2006-11-02 14:40:00,40.48,40.48,40.46,40.47,60400.0,18.5976,18.5976,18.5884,18.593,60400.0
2006-11-02 14:45:00,40.48,40.48,40.44,40.45,62800.0,18.5976,18.5976,18.5792,18.5838,62800.0
2006-11-02 14:50:00,40.45,40.46,40.42,40.43,42800.0,18.5838,18.5884,18.57,18.5746,42800.0
2006-11-02 14:55:00,40.42,40.44,40.38,40.38,140600.0,18.57,18.5792,18.5516,18.5516,140600.0
2006-11-02 15:00:00,40.38,40.38,40.34,40.34,42200.0,18.5516,18.5516,18.5332,18.5332,42200.0
2006-11-02 15:05:00,40.34,40.38,40.34,40.38,118800.0,18.5332,18.5516,18.5332,18.5516,118800.0
2006-11-02 15:10:00,40.38,40.41,40.37,40.37,114000.0,18.5516,18.5654,18.547,18.547,114000.0
2006-11-02 15:15:00,40.37,40.39,40.37,40.39,124600.0,18.547,18.5562,18.547,18.5562,124600.0
2006-11-02 15:20:00,40.38,40.39,40.37,40.38,54600.0,18.5516,18.5562,18.547,18.5516,54600.0
2006-11-02 15:25:00,40.38,40.38,40.33,40.33,125600.0,18.5516,18.5516,18.5286,18.5286,125600.0
2006-11-02 15:30:00,40.34,40.37,40.31,40.35,310600.0,18.5332,18.547,18.5195,18.5378,310600.0
2006-11-02 15:35:00,40.35,40.44,40.35,40.42,379800.0,18.5378,18.5792,18.5378,18.57,379800.0
2006-11-02 15:40:00,40.42,40.45,40.41,40.41,375800.0,18.57,18.5838,18.5654,18.5654,375800.0
2006-11-02 15:45:00,40.41,40.48,40.4,40.48,166400.0,18.5654,18.5976,18.5608,18.5976,166400.0
2006-11-02 15:50:00,40.48,40.52,40.46,40.52,217200.0,18.5976,18.6159,18.5884,18.6159,217200.0
2006-11-02 15:55:00,40.52,40.52,40.49,40.5,91800.0,18.6159,18.6159,18.6022,18.6067,91800.0
2006-11-03 09:30:00,40.49,40.63,40.35,40.35,75400.0,18.6022,18.6665,18.5378,18.5378,75400.0
2006-11-03 09:35:00,40.35,40.59,40.34,40.58,47000.0,18.5378,18.6481,18.5332,18.6435,47000.0
2006-11-03 09:40:00,40.58,40.7,40.47,40.66,50400.0,18.6435,18.6986,18.593,18.6803,50400.0
2006-11-03 09:45:00,40.65,40.65,40.58,40.6,55800.0,18.6757,18.6757,18.6435,18.6527,55800.0
2006-11-03 09:50:00,40.63,40.66,40.55,40.6,61200.0,18.6665,18.6803,18.6297,18.6527,61200.0
2006-11-03 09:55:00,40.59,40.61,40.55,40.57,63200.0,18.6481,18.6573,18.6297,18.6389,63200.0
2006-11-03 10:00:00,40.57,40.63,40.56,40.62,53000.0,18.6389,18.6665,18.6343,18.6619,53000.0
2006-11-03 10:05:00,40.63,40.63,40.54,40.54,38800.0,18.6665,18.6665,18.6251,18.6251,38800.0
2006-11-03 10:10:00,40.52,40.53,40.44,40.47,44800.0,18.6159,18.6205,18.5792,18.593,44800.0
2006-11-03 10:15:00,40.46,40.52,40.46,40.48,99200.0,18.5884,18.6159,18.5884,18.5976,99200.0
2006-11-03 10:20:00,40.48,40.48,40.39,40.42,123000.0,18.5976,18.5976,18.5562,18.57,123000.0
2006-11-03 10:25:00,40.4,40.41,40.37,40.38,38400.0,18.5608,18.5654,18.547,18.5516,38400.0
2006-11-03 10:30:00,40.38,40.45,40.37,40.45,35400.0,18.5516,18.5838,18.547,18.5838,35400.0
2006-11-03 10:35:00,40.44,40.45,40.39,40.41,56200.0,18.5792,18.5838,18.5562,18.5654,56200.0
2006-11-03 10:40:00,40.4,40.44,40.4,40.44,30800.0,18.5608,18.5792,18.5608,18.5792,30800.0
2006-11-03 10:45:00,40.44,40.44,40.43,40.44,37400.0,18.5792,18.5792,18.5746,18.5792,37400.0
2006-11-03 10:50:00,40.44,40.44,40.38,40.41,41600.0,18.5792,18.5792,18.5516,18.5654,41600.0
2006-11-03 10:55:00,40.41,40.44,40.27,40.27,64800.0,18.5654,18.5792,18.5011,18.5011,64800.0
2006-11-03 11:00:00,40.27,40.37,40.27,40.37,48600.0,18.5011,18.547,18.5011,18.547,48600.0
2006-11-03 11:05:00,40.38,40.38,40.34,40.37,42600.0,18.5516,18.5516,18.5332,18.547,42600.0
2006-11-03 11:10:00,40.37,40.38,40.37,40.37,33000.0,18.547,18.5516,18.547,18.547,33000.0
2006-11-03 11:15:00,40.37,40.38,40.33,40.33,123200.0,18.547,18.5516,18.5286,18.5286,123200.0
2006-11-03 11:20:00,40.33,40.35,40.32,40.34,76000.0,18.5286,18.5378,18.5241,18.5332,76000.0
2006-11-03 11:25:00,40.34,40.41,40.34,40.39,39800.0,18.5332,18.5654,18.5332,18.5562,39800.0
2006-11-03 11:30:00,40.38,40.41,40.37,40.4,44800.0,18.5516,18.5654,18.547,18.5608,44800.0
2006-11-03 11:35:00,40.4,40.44,40.4,40.42,31600.0,18.5608,18.5792,18.5608,18.57,31600.0
2006-11-03 11:40:00,40.41,40.42,40.39,40.41,58600.0,18.5654,18.57,18.5562,18.5654,58600.0
2006-11-03 11:45:00,40.41,40.41,40.35,40.35,78200.0,18.5654,18.5654,18.5378,18.5378,78200.0
2006-11-03 11:50:00,40.36,40.42,40.36,40.38,21200.0,18.5424,18.57,18.5424,18.5516,21200.0
2006-11-03 11:55:00,40.38,40.4,40.36,40.38,29400.0,18.5516,18.5608,18.5424,18.5516,29400.0
2006-11-03 12:00:00,40.4,40.4,40.35,40.39,25400.0,18.5608,18.5608,18.5378,18.5562,25400.0
2006-11-03 12:05:00,40.38,40.39,40.36,40.37,15400.0,18.5516,18.5562,18.5424,18.547,15400.0
2006-11-03 12:10:00,40.37,40.38,40.37,40.38,9600.0,18.547,18.5516,18.547,18.5516,9600.0
2006-11-03 12:15:00,40.37,40.38,40.37,40.37,40400.0,18.547,18.5516,18.547,18.547,40400.0
2006-11-03 12:20:00,40.38,40.44,40.38,40.44,49800.0,18.5516,18.5792,18.5516,18.5792,49800.0
2006-11-03 12:25:00,40.44,40.46,40.42,40.42,15800.0,18.5792,18.5884,18.57,18.57,15800.0
2006-11-03 12:30:00,40.42,40.42,40.39,40.4,34200.0,18.57,18.57,18.5562,18.5608,34200.0
2006-11-03 12:35:00,40.4,40.4,40.35,40.38,32800.0,18.5608,18.5608,18.5378,18.5516,32800.0
2006-11-03 12:40:00,40.4,40.43,40.4,40.41,22200.0,18.5608,18.5746,18.5608,18.5654,22200.0
2006-11-03 12:45:00,40.41,40.42,40.38,40.42,33000.0,18.5654,18.57,18.5516,18.57,33000.0
2006-11-03 12:50:00,40.41,40.42,40.38,40.38,24400.0,18.5654,18.57,18.5516,18.5516,24400.0
2006-11-03 12:55:00,40.38,40.42,40.38,40.42,14400.0,18.5516,18.57,18.5516,18.57,14400.0
2006-11-03 13:00:00,40.42,40.42,40.38,40.39,43200.0,18.57,18.57,18.5516,18.5562,43200.0
2006-11-03 13:05:00,40.39,40.44,40.38,40.42,32000.0,18.5562,18.5792,18.5516,18.57,32000.0
2006-11-03 13:10:00,40.42,40.42,40.38,40.38,12200.0,18.57,18.57,18.5516,18.5516,12200.0
2006-11-03 13:15:00,40.38,40.42,40.37,40.37,32000.0,18.5516,18.57,18.547,18.547,32000.0
2006-11-03 13:20:00,40.36,40.38,40.35,40.38,50000.0,18.5424,18.5516,18.5378,18.5516,50000.0
2006-11-03 13:25:00,40.38,40.38,40.36,40.37,84000.0,18.5516,18.5516,18.5424,18.547,84000.0
2006-11-03 13:30:00,40.37,40.38,40.36,40.38,29600.0,18.547,18.5516,18.5424,18.5516,29600.0
2006-11-03 13:35:00,40.38,40.38,40.36,40.37,19400.0,18.5516,18.5516,18.5424,18.547,19400.0
2006-11-03 13:40:00,40.36,40.37,40.35,40.35,95000.0,18.5424,18.547,18.5378,18.5378,95000.0
2006-11-03 13:45:00,40.33,40.37,40.33,40.36,23400.0,18.5286,18.547,18.5286,18.5424,23400.0
2006-11-03 13:50:00,40.36,40.37,40.35,40.36,12400.0,18.5424,18.547,18.5378,18.5424,12400.0
2006-11-03 13:55:00,40.35,40.36,40.34,40.34,10000.0,18.5378,18.5424,18.5332,18.5332,10000.0
2006-11-03 14:00:00,40.34,40.35,40.33,40.33,16600.0,18.5332,18.5378,18.5286,18.5286,16600.0
2006-11-03 14:05:00,40.33,40.35,40.33,40.35,52200.0,18.5286,18.5378,18.5286,18.5378,52200.0
2006-11-03 14:10:00,40.35,40.35,40.3,40.33,101400.0,18.5378,18.5378,18.5149,18.5286,101400.0
2006-11-03 14:15:00,40.33,40.36,40.33,40.36,50000.0,18.5286,18.5424,18.5286,18.5424,50000.0
2006-11-03 14:20:00,40.35,40.39,40.35,40.38,22800.0,18.5378,18.5562,18.5378,18.5516,22800.0
2006-11-03 14:25:00,40.37,40.37,40.35,40.35,9600.0,18.547,18.547,18.5378,18.5378,9600.0
2006-11-03 14:30:00,40.35,40.37,40.35,40.35,26000.0,18.5378,18.547,18.5378,18.5378,26000.0
2006-11-03 14:35:00,40.35,40.35,40.34,40.35,98000.0,18.5378,18.5378,18.5332,18.5378,98000.0
2006-11-03 14:40:00,40.35,40.35,40.34,40.34,21600.0,18.5378,18.5378,18.5332,18.5332,21600.0
2006-11-03 14:45:00,40.35,40.35,40.34,40.34,21200.0,18.5378,18.5378,18.5332,18.5332,21200.0
2006-11-03 14:50:00,40.34,40.35,40.33,40.35,49400.0,18.5332,18.5378,18.5286,18.5378,49400.0
2006-11-03 14:55:00,40.35,40.35,40.34,40.34,52600.0,18.5378,18.5378,18.5332,18.5332,52600.0
2006-11-03 15:00:00,40.34,40.34,40.31,40.33,149200.0,18.5332,18.5332,18.5195,18.5286,149200.0
2006-11-03 15:05:00,40.33,40.34,40.32,40.34,42800.0,18.5286,18.5332,18.5241,18.5332,42800.0
2006-11-03 15:10:00,40.34,40.34,40.33,40.34,47600.0,18.5332,18.5332,18.5286,18.5332,47600.0
2006-11-03 15:15:00,40.34,40.34,40.27,40.3,176800.0,18.5332,18.5332,18.5011,18.5149,176800.0
2006-11-03 15:20:00,40.31,40.33,40.3,40.32,32600.0,18.5195,18.5286,18.5149,18.5241,32600.0
2006-11-03 15:25:00,40.32,40.33,40.3,40.31,51000.0,18.5241,18.5286,18.5149,18.5195,51000.0
2006-11-03 15:30:00,40.32,40.4,40.31,40.39,61600.0,18.5241,18.5608,18.5195,18.5562,61600.0
2006-11-03 15:35:00,40.39,40.4,40.33,40.33,20600.0,18.5562,18.5608,18.5286,18.5286,20600.0
2006-11-03 15:40:00,40.33,40.35,40.33,40.33,68800.0,18.5286,18.5378,18.5286,18.5286,68800.0
2006-11-03 15:45:00,40.33,40.35,40.33,40.33,55400.0,18.5286,18.5378,18.5286,18.5286,55400.0
2006-11-03 15:50:00,40.33,40.34,40.31,40.32,68600.0,18.5286,18.5332,18.5195,18.5241,68600.0
2006-11-03 15:55:00,40.32,40.34,40.3,40.33,95200.0,18.5241,18.5332,18.5149,18.5286,95200.0
2006-11-06 09:30:00,40.26,40.34,40.24,40.33,48000.0,18.4965,18.5332,18.4873,18.5286,48000.0
2006-11-06 09:35:00,40.34,40.34,40.2,40.21,31000.0,18.5332,18.5332,18.4689,18.4735,31000.0
2006-11-06 09:40:00,40.21,40.22,40.18,40.21,51800.0,18.4735,18.4781,18.4597,18.4735,51800.0
2006-11-06 09:45:00,40.19,40.22,40.18,40.21,15800.0,18.4643,18.4781,18.4597,18.4735,15800.0
2006-11-06 09:50:00,40.2,40.2,40.12,40.13,175400.0,18.4689,18.4689,18.4322,18.4368,175400.0
2006-11-06 09:55:00,40.13,40.15,40.05,40.15,87000.0,18.4368,18.4459,18.4,18.4459,87000.0
2006-11-06 10:00:00,40.15,40.18,40.13,40.14,132000.0,18.4459,18.4597,18.4368,18.4414,132000.0
2006-11-06 10:05:00,40.14,40.18,40.13,40.17,163200.0,18.4414,18.4597,18.4368,18.4551,163200.0
2006-11-06 10:10:00,40.17,40.27,40.17,40.27,94800.0,18.4551,18.5011,18.4551,18.5011,94800.0
2006-11-06 10:15:00,40.26,40.26,40.22,40.26,143400.0,18.4965,18.4965,18.4781,18.4965,143400.0
2006-11-06 10:20:00,40.26,40.3,40.2,40.3,66000.0,18.4965,18.5149,18.4689,18.5149,66000.0
2006-11-06 10:25:00,40.3,40.37,40.29,40.33,68200.0,18.5149,18.547,18.5103,18.5286,68200.0
2006-11-06 10:30:00,40.34,40.35,40.27,40.28,37200.0,18.5332,18.5378,18.5011,18.5057,37200.0
2006-11-06 10:35:00,40.28,40.31,40.26,40.31,24600.0,18.5057,18.5195,18.4965,18.5195,24600.0
2006-11-06 10:40:00,40.31,40.31,40.24,40.26,40400.0,18.5195,18.5195,18.4873,18.4965,40400.0
2006-11-06 10:45:00,40.27,40.3,40.25,40.29,47000.0,18.5011,18.5149,18.4919,18.5103,47000.0
2006-11-06 10:50:00,40.3,40.3,40.26,40.27,12400.0,18.5149,18.5149,18.4965,18.5011,12400.0
2006-11-06 10:55:00,40.27,40.29,40.24,40.27,16800.0,18.5011,18.5103,18.4873,18.5011,16800.0
2006-11-06 11:00:00,40.27,40.27,40.22,40.22,35000.0,18.5011,18.5011,18.4781,18.4781,35000.0
2006-11-06 11:05:00,40.23,40.23,40.16,40.17,31600.0,18.4827,18.4827,18.4505,18.4551,31600.0
2006-11-06 11:10:00,40.17,40.17,40.15,40.15,32000.0,18.4551,18.4551,18.4459,18.4459,32000.0
2006-11-06 11:15:00,40.15,40.18,40.14,40.15,28200.0,18.4459,18.4597,18.4414,18.4459,28200.0
2006-11-06 11:20:00,40.15,40.16,40.11,40.13,44800.0,18.4459,18.4505,18.4276,18.4368,44800.0
2006-11-06 11:25:00,40.13,40.17,40.12,40.13,22200.0,18.4368,18.4551,18.4322,18.4368,22200.0
2006-11-06 11:30:00,40.11,40.12,40.07,40.07,53600.0,18.4276,18.4322,18.4092,18.4092,53600.0
2006-11-06 11:35:00,40.08,40.1,40.07,40.09,125200.0,18.4138,18.423,18.4092,18.4184,125200.0
2006-11-06 11:40:00,40.08,40.12,40.08,40.12,25000.0,18.4138,18.4322,18.4138,18.4322,25000.0
2006-11-06 11:45:00,40.12,40.13,40.12,40.13,47400.0,18.4322,18.4368,18.4322,18.4368,47400.0
2006-11-06 11:50:00,40.13,40.13,40.11,40.12,30800.0,18.4368,18.4368,18.4276,18.4322,30800.0
2006-11-06 11:55:00,40.11,40.12,40.07,40.08,22600.0,18.4276,18.4322,18.4092,18.4138,22600.0
2006-11-06 12:00:00,40.08,40.12,40.08,40.12,27400.0,18.4138,18.4322,18.4138,18.4322,27400.0
2006-11-06 12:05:00,40.12,40.12,40.08,40.09,26600.0,18.4322,18.4322,18.4138,18.4184,26600.0
2006-11-06 12:10:00,40.09,40.1,40.05,40.05,17000.0,18.4184,18.423,18.4,18.4,17000.0
2006-11-06 12:15:00,40.06,40.06,40.0,40.02,54800.0,18.4046,18.4046,18.377,18.3862,54800.0
2006-11-06 12:20:00,40.02,40.04,39.99,39.99,57400.0,18.3862,18.3954,18.3724,18.3724,57400.0
2006-11-06 12:25:00,39.99,40.0,39.99,39.99,19800.0,18.3724,18.377,18.3724,18.3724,19800.0
2006-11-06 12:30:00,39.99,39.99,39.99,39.99,19200.0,18.3724,18.3724,18.3724,18.3724,19200.0
2006-11-06 12:35:00,39.99,39.99,39.99,39.99,29600.0,18.3724,18.3724,18.3724,18.3724,29600.0
2006-11-06 12:40:00,39.99,39.99,39.96,39.96,24000.0,18.3724,18.3724,18.3587,18.3587,24000.0
2006-11-06 12:45:00,39.96,39.97,39.93,39.93,29000.0,18.3587,18.3633,18.3449,18.3449,29000.0
2006-11-06 12:50:00,39.93,39.93,39.88,39.89,49200.0,18.3449,18.3449,18.3219,18.3265,49200.0
2006-11-06 12:55:00,39.89,39.89,39.84,39.85,67200.0,18.3265,18.3265,18.3035,18.3081,67200.0
2006-11-06 13:00:00,39.85,39.85,39.81,39.84,59200.0,18.3081,18.3081,18.2897,18.3035,59200.0
2006-11-06 13:05:00,39.85,39.88,39.84,39.87,31800.0,18.3081,18.3219,18.3035,18.3173,31800.0
2006-11-06 13:10:00,39.87,39.87,39.84,39.84,34200.0,18.3173,18.3173,18.3035,18.3035,34200.0
2006-11-06 13:15:00,39.84,39.9,39.84,39.86,28000.0,18.3035,18.3311,18.3035,18.3127,28000.0
2006-11-06 13:20:00,39.85,39.88,39.85,39.88,106600.0,18.3081,18.3219,18.3081,18.3219,106600.0
2006-11-06 13:25:00,39.88,39.89,39.87,39.87,24600.0,18.3219,18.3265,18.3173,18.3173,24600.0
2006-11-06 13:30:00,39.87,39.91,39.87,39.9,37200.0,18.3173,18.3357,18.3173,18.3311,37200.0
2006-11-06 13:35:00,39.91,39.93,39.88,39.88,72000.0,18.3357,18.3449,18.3219,18.3219,72000.0
2006-11-06 13:40:00,39.88,39.91,39.87,39.91,99200.0,18.3219,18.3357,18.3173,18.3357,99200.0
2006-11-06 13:45:00,39.91,39.94,39.91,39.93,88200.0,18.3357,18.3495,18.3357,18.3449,88200.0
2006-11-06 13:50:00,39.93,39.93,39.9,39.9,12200.0,18.3449,18.3449,18.3311,18.3311,12200.0
2006-11-06 13:55:00,39.9,39.9,39.88,39.9,27600.0,18.3311,18.3311,18.3219,18.3311,27600.0
2006-11-06 14:00:00,39.9,39.91,39.88,39.9,22000.0,18.3311,18.3357,18.3219,18.3311,22000.0
2006-11-06 14:05:00,39.9,39.93,39.9,39.92,141400.0,18.3311,18.3449,18.3311,18.3403,141400.0
2006-11-06 14:10:00,39.92,39.92,39.88,39.88,76800.0,18.3403,18.3403,18.3219,18.3219,76800.0
2006-11-06 14:15:00,39.87,39.88,39.83,39.88,133000.0,18.3173,18.3219,18.2989,18.3219,133000.0
2006-11-06 14:20:00,39.88,39.92,39.88,39.9,93400.0,18.3219,18.3403,18.3219,18.3311,93400.0
2006-11-06 14:25:00,39.9,39.92,39.89,39.91,19200.0,18.3311,18.3403,18.3265,18.3357,19200.0
2006-11-06 14:30:00,39.91,39.91,39.89,39.9,20800.0,18.3357,18.3357,18.3265,18.3311,20800.0
2006-11-06 14:35:00,39.9,39.91,39.88,39.9,33600.0,18.3311,18.3357,18.3219,18.3311,33600.0
2006-11-06 14:40:00,39.9,39.9,39.88,39.88,32000.0,18.3311,18.3311,18.3219,18.3219,32000.0
2006-11-06 14:45:00,39.88,39.91,39.88,39.89,60800.0,18.3219,18.3357,18.3219,18.3265,60800.0
2006-11-06 14:50:00,39.89,39.91,39.88,39.9,40400.0,18.3265,18.3357,18.3219,18.3311,40400.0
2006-11-06 14:55:00,39.89,39.91,39.88,39.91,86200.0,18.3265,18.3357,18.3219,18.3357,86200.0
2006-11-06 15:00:00,39.91,39.95,39.91,39.94,103400.0,18.3357,18.3541,18.3357,18.3495,103400.0
2006-11-06 15:05:00,39.94,39.97,39.92,39.93,52400.0,18.3495,18.3633,18.3403,18.3449,52400.0
2006-11-06 15:10:00,39.92,39.93,39.91,39.93,82400.0,18.3403,18.3449,18.3357,18.3449,82400.0
2006-11-06 15:15:00,39.93,39.93,39.91,39.93,46800.0,18.3449,18.3449,18.3357,18.3449,46800.0
2006-11-06 15:20:00,39.93,39.94,39.9,39.91,52400.0,18.3449,18.3495,18.3311,18.3357,52400.0
2006-11-06 15:25:00,39.91,39.92,39.91,39.92,130000.0,18.3357,18.3403,18.3357,18.3403,130000.0
2006-11-06 15:30:00,39.92,39.95,39.9,39.92,66200.0,18.3403,18.3541,18.3311,18.3403,66200.0
2006-11-06 15:35:00,39.92,39.93,39.9,39.9,78800.0,18.3403,18.3449,18.3311,18.3311,78800.0
2006-11-06 15:40:00,39.91,39.93,39.91,39.92,75600.0,18.3357,18.3449,18.3357,18.3403,75600.0
2006-11-06 15:45:00,39.91,39.93,39.9,39.91,144200.0,18.3357,18.3449,18.3311,18.3357,144200.0
2006-11-06 15:50:00,39.9,39.91,39.85,39.85,101600.0,18.3311,18.3357,18.3081,18.3081,101600.0
2006-11-06 15:55:00,39.85,39.88,39.83,39.87,125600.0,18.3081,18.3219,18.2989,18.3173,125600.0
2006-11-07 09:30:00,39.88,39.95,39.87,39.95,45400.0,18.3219,18.3541,18.3173,18.3541,45400.0
2006-11-07 09:35:00,39.95,39.96,39.89,39.89,23600.0,18.3541,18.3587,18.3265,18.3265,23600.0
2006-11-07 09:40:00,39.88,39.93,39.82,39.93,100400.0,18.3219,18.3449,18.2943,18.3449,100400.0
2006-11-07 09:45:00,39.92,39.99,39.9,39.99,65000.0,18.3403,18.3724,18.3311,18.3724,65000.0
2006-11-07 09:50:00,39.99,40.0,39.9,39.92,109200.0,18.3724,18.377,18.3311,18.3403,109200.0
2006-11-07 09:55:00,39.93,39.99,39.93,39.98,49000.0,18.3449,18.3724,18.3449,18.3678,49000.0
2006-11-07 10:00:00,39.97,40.0,39.97,39.99,44600.0,18.3633,18.377,18.3633,18.3724,44600.0
2006-11-07 10:05:00,39.99,40.02,39.99,40.02,52400.0,18.3724,18.3862,18.3724,18.3862,52400.0
2006-11-07 10:10:00,40.02,40.02,39.97,39.98,43400.0,18.3862,18.3862,18.3633,18.3678,43400.0
2006-11-07 10:15:00,39.98,40.02,39.98,40.02,51000.0,18.3678,18.3862,18.3678,18.3862,51000.0
2006-11-07 10:20:00,40.02,40.02,39.96,39.98,51200.0,18.3862,18.3862,18.3587,18.3678,51200.0
2006-11-07 10:25:00,39.99,40.0,39.98,39.99,19600.0,18.3724,18.377,18.3678,18.3724,19600.0
2006-11-07 10:30:00,39.99,40.01,39.99,39.99,43800.0,18.3724,18.3816,18.3724,18.3724,43800.0
2006-11-07 10:35:00,39.98,39.99,39.97,39.98,21600.0,18.3678,18.3724,18.3633,18.3678,21600.0
2006-11-07 10:40:00,39.98,39.99,39.98,39.99,24600.0,18.3678,18.3724,18.3678,18.3724,24600.0
2006-11-07 10:45:00,39.99,40.0,39.99,40.0,31600.0,18.3724,18.377,18.3724,18.377,31600.0
2006-11-07 10:50:00,39.99,40.0,39.99,39.99,20200.0,18.3724,18.377,18.3724,18.3724,20200.0
2006-11-07 10:55:00,40.0,40.05,40.0,40.02,48200.0,18.377,18.4,18.377,18.3862,48200.0
2006-11-07 11:00:00,40.01,40.02,39.98,39.99,64200.0,18.3816,18.3862,18.3678,18.3724,64200.0
2006-11-07 11:05:00,39.99,40.0,39.99,39.99,33400.0,18.3724,18.377,18.3724,18.3724,33400.0
2006-11-07 11:10:00,39.99,40.0,39.98,39.99,28200.0,18.3724,18.377,18.3678,18.3724,28200.0
2006-11-07 11:15:00,39.99,40.0,39.99,39.99,17800.0,18.3724,18.377,18.3724,18.3724,17800.0
2006-11-07 11:20:00,39.99,40.0,39.96,39.96,29800.0,18.3724,18.377,18.3587,18.3587,29800.0
2006-11-07 11:25:00,39.97,39.97,39.93,39.93,24200.0,18.3633,18.3633,18.3449,18.3449,24200.0
2006-11-07 11:30:00,39.93,39.93,39.88,39.9,49400.0,18.3449,18.3449,18.3219,18.3311,49400.0
2006-11-07 11:35:00,39.89,39.91,39.88,39.88,46000.0,18.3265,18.3357,18.3219,18.3219,46000.0
2006-11-07 11:40:00,39.88,39.91,39.87,39.91,25200.0,18.3219,18.3357,18.3173,18.3357,25200.0
2006-11-07 11:45:00,39.91,39.98,39.91,39.98,20800.0,18.3357,18.3678,18.3357,18.3678,20800.0
2006-11-07 11:50:00,39.98,39.99,39.96,39.98,17400.0,18.3678,18.3724,18.3587,18.3678,17400.0
2006-11-07 11:55:00,39.98,39.99,39.97,39.98,20600.0,18.3678,18.3724,18.3633,18.3678,20600.0
2006-11-07 12:00:00,39.97,39.99,39.97,39.99,18800.0,18.3633,18.3724,18.3633,18.3724,18800.0
2006-11-07 12:05:00,39.99,39.99,39.98,39.98,24600.0,18.3724,18.3724,18.3678,18.3678,24600.0
2006-11-07 12:10:00,39.99,40.0,39.98,39.99,16400.0,18.3724,18.377,18.3678,18.3724,16400.0
2006-11-07 12:15:00,39.99,40.02,39.98,39.98,52400.0,18.3724,18.3862,18.3678,18.3678,52400.0
2006-11-07 12:20:00,39.98,40.0,39.98,39.99,25200.0,18.3678,18.377,18.3678,18.3724,25200.0
2006-11-07 12:25:00,39.99,39.99,39.98,39.98,12800.0,18.3724,18.3724,18.3678,18.3678,12800.0
2006-11-07 12:30:00,39.99,40.0,39.97,40.0,25200.0,18.3724,18.377,18.3633,18.377,25200.0
2006-11-07 12:35:00,39.99,40.0,39.99,39.99,31200.0,18.3724,18.377,18.3724,18.3724,31200.0
2006-11-07 12:40:00,39.99,39.99,39.99,39.99,20600.0,18.3724,18.3724,18.3724,18.3724,20600.0
2006-11-07 12:45:00,39.99,39.99,39.98,39.99,17400.0,18.3724,18.3724,18.3678,18.3724,17400.0
2006-11-07 12:50:00,39.99,39.99,39.98,39.98,30800.0,18.3724,18.3724,18.3678,18.3678,30800.0
2006-11-07 12:55:00,39.99,40.0,39.97,39.97,31800.0,18.3724,18.377,18.3633,18.3633,31800.0
2006-11-07 13:00:00,39.96,39.99,39.96,39.99,20600.0,18.3587,18.3724,18.3587,18.3724,20600.0
2006-11-07 13:05:00,39.99,39.99,39.98,39.98,16200.0,18.3724,18.3724,18.3678,18.3678,16200.0
2006-11-07 13:10:00,39.98,39.99,39.98,39.99,12800.0,18.3678,18.3724,18.3678,18.3724,12800.0
2006-11-07 13:15:00,39.99,40.01,39.99,40.0,29400.0,18.3724,18.3816,18.3724,18.377,29400.0
2006-11-07 13:20:00,40.0,40.02,39.99,39.99,57800.0,18.377,18.3862,18.3724,18.3724,57800.0
2006-11-07 13:25:00,39.99,40.0,39.99,39.99,13000.0,18.3724,18.377,18.3724,18.3724,13000.0
2006-11-07 13:30:00,40.0,40.05,39.99,40.05,28600.0,18.377,18.4,18.3724,18.4,28600.0
2006-11-07 13:35:00,40.05,40.05,40.01,40.02,17200.0,18.4,18.4,18.3816,18.3862,17200.0
2006-11-07 13:40:00,40.02,40.02,40.01,40.01,72800.0,18.3862,18.3862,18.3816,18.3816,72800.0
2006-11-07 13:45:00,40.01,40.01,39.98,39.98,19800.0,18.3816,18.3816,18.3678,18.3678,19800.0
2006-11-07 13:50:00,39.99,40.01,39.98,39.99,29000.0,18.3724,18.3816,18.3678,18.3724,29000.0
2006-11-07 13:55:00,39.99,40.04,39.99,40.02,86000.0,18.3724,18.3954,18.3724,18.3862,86000.0
2006-11-07 14:00:00,40.01,40.02,39.96,39.96,33600.0,18.3816,18.3862,18.3587,18.3587,33600.0
2006-11-07 14:05:00,39.96,40.0,39.96,40.0,25600.0,18.3587,18.377,18.3587,18.377,25600.0
2006-11-07 14:10:00,40.0,40.0,39.97,39.97,25400.0,18.377,18.377,18.3633,18.3633,25400.0
2006-11-07 14:15:00,39.97,39.99,39.97,39.99,19400.0,18.3633,18.3724,18.3633,18.3724,19400.0
2006-11-07 14:20:00,39.99,39.99,39.98,39.98,22800.0,18.3724,18.3724,18.3678,18.3678,22800.0
2006-11-07 14:25:00,39.98,39.99,39.93,39.93,29200.0,18.3678,18.3724,18.3449,18.3449,29200.0
2006-11-07 14:30:00,39.94,39.99,39.93,39.98,23600.0,18.3495,18.3724,18.3449,18.3678,23600.0
2006-11-07 14:35:00,39.97,39.99,39.97,39.97,20800.0,18.3633,18.3724,18.3633,18.3633,20800.0
2006-11-07 14:40:00,39.97,39.99,39.96,39.96,21000.0,18.3633,18.3724,18.3587,18.3587,21000.0
2006-11-07 14:45:00,39.96,39.98,39.96,39.97,21200.0,18.3587,18.3678,18.3587,18.3633,21200.0
2006-11-07 14:50:00,39.97,39.99,39.97,39.99,31400.0,18.3633,18.3724,18.3633,18.3724,31400.0
2006-11-07 14:55:00,39.99,39.99,39.99,39.99,20800.0,18.3724,18.3724,18.3724,18.3724,20800.0
2006-11-07 15:00:00,39.99,39.99,39.99,39.99,32800.0,18.3724,18.3724,18.3724,18.3724,32800.0
2006-11-07 15:05:00,39.99,40.02,39.99,40.02,49200.0,18.3724,18.3862,18.3724,18.3862,49200.0
2006-11-07 15:10:00,40.03,40.03,39.98,39.99,41400.0,18.3908,18.3908,18.3678,18.3724,41400.0
2006-11-07 15:15:00,39.98,39.99,39.97,39.98,29000.0,18.3678,18.3724,18.3633,18.3678,29000.0
2006-11-07 15:20:00,39.99,39.99,39.93,39.96,55000.0,18.3724,18.3724,18.3449,18.3587,55000.0
2006-11-07 15:25:00,39.96,39.99,39.96,39.96,52800.0,18.3587,18.3724,18.3587,18.3587,52800.0
2006-11-07 15:30:00,39.96,40.02,39.95,40.02,38400.0,18.3587,18.3862,18.3541,18.3862,38400.0
2006-11-07 15:35:00,40.02,40.05,40.02,40.05,32400.0,18.3862,18.4,18.3862,18.4,32400.0
2006-11-07 15:40:00,40.05,40.05,40.04,40.04,40200.0,18.4,18.4,18.3954,18.3954,40200.0
2006-11-07 15:45:00,40.04,40.04,40.02,40.03,51200.0,18.3954,18.3954,18.3862,18.3908,51200.0
2006-11-07 15:50:00,40.04,40.05,40.02,40.02,48800.0,18.3954,18.4,18.3862,18.3862,48800.0
2006-11-07 15:55:00,40.03,40.05,40.02,40.03,39200.0,18.3908,18.4,18.3862,18.3908,39200.0
2006-11-08 09:30:00,40.06,40.1,39.99,40.07,86800.0,18.4046,18.423,18.3724,18.4092,86800.0
2006-11-08 09:35:00,40.07,40.12,40.07,40.09,35400.0,18.4092,18.4322,18.4092,18.4184,35400.0
2006-11-08 09:40:00,40.09,40.09,40.02,40.05,15400.0,18.4184,18.4184,18.3862,18.4,15400.0
2006-11-08 09:45:00,40.06,40.19,40.06,40.19,96000.0,18.4046,18.4643,18.4046,18.4643,96000.0
2006-11-08 09:50:00,40.19,40.21,40.13,40.16,60600.0,18.4643,18.4735,18.4368,18.4505,60600.0
2006-11-08 09:55:00,40.17,40.18,40.16,40.18,21600.0,18.4551,18.4597,18.4505,18.4597,21600.0
2006-11-08 10:00:00,40.18,40.19,40.17,40.18,21400.0,18.4597,18.4643,18.4551,18.4597,21400.0
2006-11-08 10:05:00,40.18,40.2,40.18,40.18,42200.0,18.4597,18.4689,18.4597,18.4597,42200.0
2006-11-08 10:10:00,40.17,40.17,40.16,40.16,17800.0,18.4551,18.4551,18.4505,18.4505,17800.0
2006-11-08 10:15:00,40.16,40.18,40.15,40.15,37800.0,18.4505,18.4597,18.4459,18.4459,37800.0
2006-11-08 10:20:00,40.16,40.18,40.14,40.14,59000.0,18.4505,18.4597,18.4414,18.4414,59000.0
2006-11-08 10:25:00,40.15,40.17,40.13,40.16,100400.0,18.4459,18.4551,18.4368,18.4505,100400.0
2006-11-08 10:30:00,40.16,40.2,40.15,40.2,27000.0,18.4505,18.4689,18.4459,18.4689,27000.0
2006-11-08 10:35:00,40.2,40.25,40.2,40.25,30200.0,18.4689,18.4919,18.4689,18.4919,30200.0
2006-11-08 10:40:00,40.25,40.27,40.24,40.27,25400.0,18.4919,18.5011,18.4873,18.5011,25400.0
2006-11-08 10:45:00,40.29,40.32,40.27,40.32,19800.0,18.5103,18.5241,18.5011,18.5241,19800.0
2006-11-08 10:50:00,40.31,40.32,40.25,40.26,46200.0,18.5195,18.5241,18.4919,18.4965,46200.0
2006-11-08 10:55:00,40.26,40.28,40.25,40.28,31800.0,18.4965,18.5057,18.4919,18.5057,31800.0
2006-11-08 11:00:00,40.28,40.31,40.25,40.31,79200.0,18.5057,18.5195,18.4919,18.5195,79200.0
2006-11-08 11:05:00,40.32,40.35,40.31,40.35,23600.0,18.5241,18.5378,18.5195,18.5378,23600.0
2006-11-08 11:10:00,40.34,40.37,40.34,40.36,25800.0,18.5332,18.547,18.5332,18.5424,25800.0
2006-11-08 11:15:00,40.35,40.37,40.35,40.37,20800.0,18.5378,18.547,18.5378,18.547,20800.0
2006-11-08 11:20:00,40.37,40.38,40.36,40.38,13000.0,18.547,18.5516,18.5424,18.5516,13000.0
2006-11-08 11:25:00,40.38,40.4,40.38,40.4,12400.0,18.5516,18.5608,18.5516,18.5608,12400.0
2006-11-08 11:30:00,40.4,40.42,40.4,40.41,15000.0,18.5608,18.57,18.5608,18.5654,15000.0
2006-11-08 11:35:00,40.41,40.44,40.41,40.44,9800.0,18.5654,18.5792,18.5654,18.5792,9800.0
2006-11-08 11:40:00,40.44,40.49,40.44,40.48,44600.0,18.5792,18.6022,18.5792,18.5976,44600.0
2006-11-08 11:45:00,40.48,40.49,40.46,40.48,92400.0,18.5976,18.6022,18.5884,18.5976,92400.0
2006-11-08 11:50:00,40.47,40.49,40.47,40.49,28800.0,18.593,18.6022,18.593,18.6022,28800.0
2006-11-08 11:55:00,40.49,40.52,40.48,40.52,40800.0,18.6022,18.6159,18.5976,18.6159,40800.0
2006-11-08 12:00:00,40.52,40.55,40.51,40.52,33000.0,18.6159,18.6297,18.6113,18.6159,33000.0
2006-11-08 12:05:00,40.52,40.52,40.48,40.49,18000.0,18.6159,18.6159,18.5976,18.6022,18000.0
2006-11-08 12:10:00,40.48,40.49,40.46,40.46,20000.0,18.5976,18.6022,18.5884,18.5884,20000.0
2006-11-08 12:15:00,40.46,40.46,40.44,40.44,12800.0,18.5884,18.5884,18.5792,18.5792,12800.0
2006-11-08 12:20:00,40.44,40.45,40.43,40.45,18800.0,18.5792,18.5838,18.5746,18.5838,18800.0
2006-11-08 12:25:00,40.45,40.49,40.45,40.48,10800.0,18.5838,18.6022,18.5838,18.5976,10800.0
2006-11-08 12:30:00,40.48,40.48,40.46,40.46,5400.0,18.5976,18.5976,18.5884,18.5884,5400.0
2006-11-08 12:35:00,40.46,40.47,40.45,40.45,8200.0,18.5884,18.593,18.5838,18.5838,8200.0
2006-11-08 12:40:00,40.46,40.46,40.36,40.36,32400.0,18.5884,18.5884,18.5424,18.5424,32400.0
2006-11-08 12:45:00,40.36,40.36,40.35,40.36,47400.0,18.5424,18.5424,18.5378,18.5424,47400.0
2006-11-08 12:50:00,40.36,40.42,40.36,40.42,25600.0,18.5424,18.57,18.5424,18.57,25600.0
2006-11-08 12:55:00,40.42,40.48,40.41,40.46,69800.0,18.57,18.5976,18.5654,18.5884,69800.0
2006-11-08 13:00:00,40.46,40.51,40.45,40.51,33600.0,18.5884,18.6113,18.5838,18.6113,33600.0
2006-11-08 13:05:00,40.5,40.5,40.4,40.41,35400.0,18.6067,18.6067,18.5608,18.5654,35400.0
2006-11-08 13:10:00,40.41,40.44,40.38,40.42,28000.0,18.5654,18.5792,18.5516,18.57,28000.0
2006-11-08 13:15:00,40.44,40.5,40.42,40.5,16200.0,18.5792,18.6067,18.57,18.6067,16200.0
2006-11-08 13:20:00,40.49,40.5,40.48,40.49,11400.0,18.6022,18.6067,18.5976,18.6022,11400.0
2006-11-08 13:25:00,40.49,40.49,40.47,40.47,25000.0,18.6022,18.6022,18.593,18.593,25000.0
2006-11-08 13:30:00,40.48,40.5,40.48,40.48,16400.0,18.5976,18.6067,18.5976,18.5976,16400.0
2006-11-08 13:35:00,40.48,40.48,40.46,40.47,16000.0,18.5976,18.5976,18.5884,18.593,16000.0
2006-11-08 13:40:00,40.47,40.48,40.44,40.45,13800.0,18.593,18.5976,18.5792,18.5838,13800.0
2006-11-08 13:45:00,40.45,40.47,40.43,40.46,30600.0,18.5838,18.593,18.5746,18.5884,30600.0
2006-11-08 13:50:00,40.46,40.5,40.46,40.49,24600.0,18.5884,18.6067,18.5884,18.6022,24600.0
2006-11-08 13:55:00,40.49,40.49,40.48,40.48,11200.0,18.6022,18.6022,18.5976,18.5976,11200.0
2006-11-08 14:00:00,40.48,40.49,40.46,40.47,9000.0,18.5976,18.6022,18.5884,18.593,9000.0
2006-11-08 14:05:00,40.47,40.47,40.44,40.47,12800.0,18.593,18.593,18.5792,18.593,12800.0
2006-11-08 14:10:00,40.47,40.5,40.45,40.49,29400.0,18.593,18.6067,18.5838,18.6022,29400.0
2006-11-08 14:15:00,40.49,40.49,40.47,40.47,23000.0,18.6022,18.6022,18.593,18.593,23000.0
2006-11-08 14:20:00,40.47,40.54,40.46,40.52,27600.0,18.593,18.6251,18.5884,18.6159,27600.0
2006-11-08 14:25:00,40.52,40.59,40.52,40.59,53000.0,18.6159,18.6481,18.6159,18.6481,53000.0
2006-11-08 14:30:00,40.58,40.65,40.57,40.6,37600.0,18.6435,18.6757,18.6389,18.6527,37600.0
2006-11-08 14:35:00,40.6,40.6,40.58,40.58,22000.0,18.6527,18.6527,18.6435,18.6435,22000.0
2006-11-08 14:40:00,40.58,40.64,40.58,40.62,28600.0,18.6435,18.6711,18.6435,18.6619,28600.0
2006-11-08 14:45:00,40.62,40.63,40.61,40.63,16800.0,18.6619,18.6665,18.6573,18.6665,16800.0
2006-11-08 14:50:00,40.63,40.63,40.6,40.63,26200.0,18.6665,18.6665,18.6527,18.6665,26200.0
2006-11-08 14:55:00,40.62,40.63,40.59,40.59,28600.0,18.6619,18.6665,18.6481,18.6481,28600.0
2006-11-08 15:00:00,40.59,40.59,40.53,40.53,31400.0,18.6481,18.6481,18.6205,18.6205,31400.0
2006-11-08 15:05:00,40.53,40.53,40.49,40.5,61800.0,18.6205,18.6205,18.6022,18.6067,61800.0
2006-11-08 15:10:00,40.5,40.51,40.45,40.45,22400.0,18.6067,18.6113,18.5838,18.5838,22400.0
2006-11-08 15:15:00,40.46,40.46,40.39,40.4,59000.0,18.5884,18.5884,18.5562,18.5608,59000.0
2006-11-08 15:20:00,40.4,40.4,40.37,40.39,33200.0,18.5608,18.5608,18.547,18.5562,33200.0
2006-11-08 15:25:00,40.38,40.4,40.38,40.39,25000.0,18.5516,18.5608,18.5516,18.5562,25000.0
2006-11-08 15:30:00,40.39,40.43,40.39,40.43,31400.0,18.5562,18.5746,18.5562,18.5746,31400.0
2006-11-08 15:35:00,40.42,40.42,40.37,40.37,42800.0,18.57,18.57,18.547,18.547,42800.0
2006-11-08 15:40:00,40.36,40.37,40.35,40.36,32000.0,18.5424,18.547,18.5378,18.5424,32000.0
2006-11-08 15:45:00,40.35,40.37,40.35,40.35,36200.0,18.5378,18.547,18.5378,18.5378,36200.0
2006-11-08 15:50:00,40.34,40.35,40.32,40.33,34000.0,18.5332,18.5378,18.5241,18.5286,34000.0
2006-11-08 15:55:00,40.33,40.37,40.33,40.37,45000.0,18.5286,18.547,18.5286,18.547,45000.0
2006-11-09 09:30:00,40.37,40.43,40.34,40.34,33600.0,18.547,18.5746,18.5332,18.5332,33600.0
2006-11-09 09:35:00,40.32,40.4,40.29,40.35,34200.0,18.5241,18.5608,18.5103,18.5378,34200.0
2006-11-09 09:40:00,40.35,40.4,40.33,40.37,34800.0,18.5378,18.5608,18.5286,18.547,34800.0
2006-11-09 09:45:00,40.38,40.47,40.37,40.44,24000.0,18.5516,18.593,18.547,18.5792,24000.0
2006-11-09 09:50:00,40.43,40.48,40.39,40.43,37600.0,18.5746,18.5976,18.5562,18.5746,37600.0
2006-11-09 09:55:00,40.43,40.48,40.4,40.42,28000.0,18.5746,18.5976,18.5608,18.57,28000.0
2006-11-09 10:00:00,40.41,40.43,40.32,40.42,37000.0,18.5654,18.5746,18.5241,18.57,37000.0
2006-11-09 10:05:00,40.42,40.45,40.42,40.45,18200.0,18.57,18.5838,18.57,18.5838,18200.0
2006-11-09 10:10:00,40.45,40.45,40.42,40.43,20000.0,18.5838,18.5838,18.57,18.5746,20000.0
2006-11-09 10:15:00,40.43,40.47,40.43,40.47,23200.0,18.5746,18.593,18.5746,18.593,23200.0
2006-11-09 10:20:00,40.47,40.49,40.47,40.49,35600.0,18.593,18.6022,18.593,18.6022,35600.0
2006-11-09 10:25:00,40.49,40.52,40.48,40.5,71600.0,18.6022,18.6159,18.5976,18.6067,71600.0
2006-11-09 10:30:00,40.5,40.52,40.5,40.51,15800.0,18.6067,18.6159,18.6067,18.6113,15800.0
2006-11-09 10:35:00,40.51,40.54,40.51,40.54,36200.0,18.6113,18.6251,18.6113,18.6251,36200.0
2006-11-09 10:40:00,40.54,40.54,40.51,40.51,23000.0,18.6251,18.6251,18.6113,18.6113,23000.0
2006-11-09 10:45:00,40.51,40.52,40.5,40.51,18000.0,18.6113,18.6159,18.6067,18.6113,18000.0
2006-11-09 10:50:00,40.5,40.51,40.5,40.51,19800.0,18.6067,18.6113,18.6067,18.6113,19800.0
2006-11-09 10:55:00,40.5,40.51,40.49,40.49,16000.0,18.6067,18.6113,18.6022,18.6022,16000.0
2006-11-09 11:00:00,40.49,40.5,40.47,40.48,67000.0,18.6022,18.6067,18.593,18.5976,67000.0
2006-11-09 11:05:00,40.47,40.48,40.45,40.47,37000.0,18.593,18.5976,18.5838,18.593,37000.0
2006-11-09 11:10:00,40.45,40.45,40.42,40.42,25600.0,18.5838,18.5838,18.57,18.57,25600.0
2006-11-09 11:15:00,40.42,40.43,40.41,40.42,11800.0,18.57,18.5746,18.5654,18.57,11800.0
2006-11-09 11:20:00,40.42,40.47,40.42,40.47,28000.0,18.57,18.593,18.57,18.593,28000.0
2006-11-09 11:25:00,40.47,40.48,40.47,40.48,15400.0,18.593,18.5976,18.593,18.5976,15400.0
2006-11-09 11:30:00,40.47,40.48,40.46,40.47,17600.0,18.593,18.5976,18.5884,18.593,17600.0
2006-11-09 11:35:00,40.46,40.5,40.46,40.5,28000.0,18.5884,18.6067,18.5884,18.6067,28000.0
2006-11-09 11:40:00,40.49,40.5,40.47,40.47,12400.0,18.6022,18.6067,18.593,18.593,12400.0
2006-11-09 11:45:00,40.47,40.5,40.46,40.5,22600.0,18.593,18.6067,18.5884,18.6067,22600.0
2006-11-09 11:50:00,40.49,40.5,40.49,40.49,39800.0,18.6022,18.6067,18.6022,18.6022,39800.0
2006-11-09 11:55:00,40.49,40.5,40.49,40.5,30600.0,18.6022,18.6067,18.6022,18.6067,30600.0
2006-11-09 12:00:00,40.49,40.5,40.48,40.48,28600.0,18.6022,18.6067,18.5976,18.5976,28600.0
2006-11-09 12:05:00,40.48,40.49,40.47,40.47,51400.0,18.5976,18.6022,18.593,18.593,51400.0
2006-11-09 12:10:00,40.47,40.48,40.44,40.48,15200.0,18.593,18.5976,18.5792,18.5976,15200.0
2006-11-09 12:15:00,40.47,40.5,40.47,40.5,52600.0,18.593,18.6067,18.593,18.6067,52600.0
2006-11-09 12:20:00,40.5,40.5,40.48,40.5,110200.0,18.6067,18.6067,18.5976,18.6067,110200.0
2006-11-09 12:25:00,40.49,40.5,40.49,40.5,25000.0,18.6022,18.6067,18.6022,18.6067,25000.0
2006-11-09 12:30:00,40.5,40.5,40.49,40.5,11800.0,18.6067,18.6067,18.6022,18.6067,11800.0
2006-11-09 12:35:00,40.5,40.5,40.49,40.5,8000.0,18.6067,18.6067,18.6022,18.6067,8000.0
2006-11-09 12:40:00,40.5,40.5,40.48,40.49,12200.0,18.6067,18.6067,18.5976,18.6022,12200.0
2006-11-09 12:45:00,40.48,40.49,40.47,40.47,5600.0,18.5976,18.6022,18.593,18.593,5600.0
2006-11-09 12:50:00,40.47,40.49,40.46,40.48,11800.0,18.593,18.6022,18.5884,18.5976,11800.0
2006-11-09 12:55:00,40.49,40.5,40.49,40.49,20000.0,18.6022,18.6067,18.6022,18.6022,20000.0
2006-11-09 13:00:00,40.49,40.5,40.49,40.49,96800.0,18.6022,18.6067,18.6022,18.6022,96800.0
2006-11-09 13:05:00,40.49,40.52,40.49,40.5,285400.0,18.6022,18.6159,18.6022,18.6067,285400.0
2006-11-09 13:10:00,40.5,40.52,40.5,40.52,21200.0,18.6067,18.6159,18.6067,18.6159,21200.0
2006-11-09 13:15:00,40.51,40.52,40.5,40.51,404800.0,18.6113,18.6159,18.6067,18.6113,404800.0
2006-11-09 13:20:00,40.51,40.56,40.51,40.55,31800.0,18.6113,18.6343,18.6113,18.6297,31800.0
2006-11-09 13:25:00,40.54,40.56,40.54,40.56,24200.0,18.6251,18.6343,18.6251,18.6343,24200.0
2006-11-09 13:30:00,40.56,40.6,40.56,40.6,15400.0,18.6343,18.6527,18.6343,18.6527,15400.0
2006-11-09 13:35:00,40.6,40.62,40.59,40.6,41200.0,18.6527,18.6619,18.6481,18.6527,41200.0
2006-11-09 13:40:00,40.6,40.6,40.59,40.59,19600.0,18.6527,18.6527,18.6481,18.6481,19600.0
2006-11-09 13:45:00,40.6,40.6,40.58,40.59,6800.0,18.6527,18.6527,18.6435,18.6481,6800.0
2006-11-09 13:50:00,40.58,40.59,40.57,40.57,18600.0,18.6435,18.6481,18.6389,18.6389,18600.0
2006-11-09 13:55:00,40.56,40.6,40.55,40.55,21000.0,18.6343,18.6527,18.6297,18.6297,21000.0
2006-11-09 14:00:00,40.55,40.56,40.49,40.5,186200.0,18.6297,18.6343,18.6022,18.6067,186200.0
2006-11-09 14:05:00,40.52,40.57,40.48,40.57,50400.0,18.6159,18.6389,18.5976,18.6389,50400.0
2006-11-09 14:10:00,40.56,40.58,40.52,40.52,22200.0,18.6343,18.6435,18.6159,18.6159,22200.0
2006-11-09 14:15:00,40.53,40.53,40.51,40.51,12200.0,18.6205,18.6205,18.6113,18.6113,12200.0
2006-11-09 14:20:00,40.52,40.52,40.51,40.52,17600.0,18.6159,18.6159,18.6113,18.6159,17600.0
2006-11-09 14:25:00,40.52,40.52,40.51,40.51,16200.0,18.6159,18.6159,18.6113,18.6113,16200.0
2006-11-09 14:30:00,40.51,40.52,40.49,40.51,35000.0,18.6113,18.6159,18.6022,18.6113,35000.0
2006-11-09 14:35:00,40.5,40.52,40.5,40.51,7800.0,18.6067,18.6159,18.6067,18.6113,7800.0
2006-11-09 14:40:00,40.51,40.52,40.49,40.52,21600.0,18.6113,18.6159,18.6022,18.6159,21600.0
2006-11-09 14:45:00,40.52,40.52,40.5,40.51,218800.0,18.6159,18.6159,18.6067,18.6113,218800.0
2006-11-09 14:50:00,40.51,40.52,40.5,40.52,140000.0,18.6113,18.6159,18.6067,18.6159,140000.0
2006-11-09 14:55:00,40.53,40.55,40.52,40.53,16600.0,18.6205,18.6297,18.6159,18.6205,16600.0
2006-11-09 15:00:00,40.53,40.55,40.53,40.54,40400.0,18.6205,18.6297,18.6205,18.6251,40400.0
2006-11-09 15:05:00,40.54,40.54,40.52,40.53,19600.0,18.6251,18.6251,18.6159,18.6205,19600.0
2006-11-09 15:10:00,40.53,40.53,40.5,40.5,120000.0,18.6205,18.6205,18.6067,18.6067,120000.0
2006-11-09 15:15:00,40.5,40.52,40.49,40.51,59800.0,18.6067,18.6159,18.6022,18.6113,59800.0
2006-11-09 15:20:00,40.51,40.52,40.5,40.5,221600.0,18.6113,18.6159,18.6067,18.6067,221600.0
2006-11-09 15:25:00,40.51,40.51,40.49,40.5,19600.0,18.6113,18.6113,18.6022,18.6067,19600.0
2006-11-09 15:30:00,40.5,40.51,40.49,40.51,20400.0,18.6067,18.6113,18.6022,18.6113,20400.0
2006-11-09 15:35:00,40.52,40.52,40.51,40.51,30000.0,18.6159,18.6159,18.6113,18.6113,30000.0
2006-11-09 15:40:00,40.51,40.52,40.5,40.52,52600.0,18.6113,18.6159,18.6067,18.6159,52600.0
2006-11-09 15:45:00,40.52,40.54,40.52,40.53,67200.0,18.6159,18.6251,18.6159,18.6205,67200.0
2006-11-09 15:50:00,40.53,40.54,40.52,40.52,106000.0,18.6205,18.6251,18.6159,18.6159,106000.0
2006-11-09 15:55:00,40.52,40.53,40.51,40.52,137400.0,18.6159,18.6205,18.6113,18.6159,137400.0
2006-11-10 09:30:00,40.5,40.51,40.47,40.49,37000.0,18.6067,18.6113,18.593,18.6022,37000.0
2006-11-10 09:35:00,40.5,40.51,40.46,40.48,57600.0,18.6067,18.6113,18.5884,18.5976,57600.0
2006-11-10 09:40:00,40.47,40.57,40.47,40.52,51200.0,18.593,18.6389,18.593,18.6159,51200.0
2006-11-10 09:45:00,40.52,40.55,40.52,40.54,125400.0,18.6159,18.6297,18.6159,18.6251,125400.0
2006-11-10 09:50:00,40.55,40.57,40.52,40.53,48200.0,18.6297,18.6389,18.6159,18.6205,48200.0
2006-11-10 09:55:00,40.54,40.58,40.54,40.58,45600.0,18.6251,18.6435,18.6251,18.6435,45600.0
2006-11-10 10:00:00,40.58,40.63,40.58,40.63,40600.0,18.6435,18.6665,18.6435,18.6665,40600.0
2006-11-10 10:05:00,40.63,40.63,40.54,40.54,25000.0,18.6665,18.6665,18.6251,18.6251,25000.0
2006-11-10 10:10:00,40.55,40.55,40.54,40.54,29000.0,18.6297,18.6297,18.6251,18.6251,29000.0
2006-11-10 10:15:00,40.55,40.56,40.54,40.55,21600.0,18.6297,18.6343,18.6251,18.6297,21600.0
2006-11-10 10:20:00,40.56,40.56,40.53,40.55,13400.0,18.6343,18.6343,18.6205,18.6297,13400.0
2006-11-10 10:25:00,40.55,40.57,40.55,40.57,15000.0,18.6297,18.6389,18.6297,18.6389,15000.0
2006-11-10 10:30:00,40.56,40.57,40.52,40.54,26000.0,18.6343,18.6389,18.6159,18.6251,26000.0
2006-11-10 10:35:00,40.54,40.54,40.52,40.54,15400.0,18.6251,18.6251,18.6159,18.6251,15400.0
2006-11-10 10:40:00,40.53,40.55,40.52,40.55,13400.0,18.6205,18.6297,18.6159,18.6297,13400.0
2006-11-10 10:45:00,40.54,40.56,40.52,40.55,143400.0,18.6251,18.6343,18.6159,18.6297,143400.0
2006-11-10 10:50:00,40.55,40.56,40.55,40.56,19000.0,18.6297,18.6343,18.6297,18.6343,19000.0
2006-11-10 10:55:00,40.56,40.57,40.55,40.55,38400.0,18.6343,18.6389,18.6297,18.6297,38400.0
2006-11-10 11:00:00,40.55,40.55,40.52,40.54,59800.0,18.6297,18.6297,18.6159,18.6251,59800.0
2006-11-10 11:05:00,40.54,40.59,40.54,40.58,43400.0,18.6251,18.6481,18.6251,18.6435,43400.0
2006-11-10 11:10:00,40.58,40.59,40.57,40.57,33400.0,18.6435,18.6481,18.6389,18.6389,33400.0
2006-11-10 11:15:00,40.57,40.58,40.56,40.58,20000.0,18.6389,18.6435,18.6343,18.6435,20000.0
2006-11-10 11:20:00,40.58,40.58,40.54,40.55,21000.0,18.6435,18.6435,18.6251,18.6297,21000.0
2006-11-10 11:25:00,40.55,40.57,40.55,40.57,12000.0,18.6297,18.6389,18.6297,18.6389,12000.0
2006-11-10 11:30:00,40.57,40.58,40.56,40.56,13400.0,18.6389,18.6435,18.6343,18.6343,13400.0
2006-11-10 11:35:00,40.56,40.57,40.55,40.56,27800.0,18.6343,18.6389,18.6297,18.6343,27800.0
2006-11-10 11:40:00,40.57,40.6,40.55,40.56,58600.0,18.6389,18.6527,18.6297,18.6343,58600.0
2006-11-10 11:45:00,40.56,40.56,40.55,40.56,19800.0,18.6343,18.6343,18.6297,18.6343,19800.0
2006-11-10 11:50:00,40.55,40.56,40.55,40.55,50000.0,18.6297,18.6343,18.6297,18.6297,50000.0
2006-11-10 11:55:00,40.55,40.56,40.55,40.55,35000.0,18.6297,18.6343,18.6297,18.6297,35000.0
2006-11-10 12:00:00,40.55,40.56,40.52,40.53,33200.0,18.6297,18.6343,18.6159,18.6205,33200.0
2006-11-10 12:05:00,40.53,40.55,40.53,40.55,14400.0,18.6205,18.6297,18.6205,18.6297,14400.0
2006-11-10 12:10:00,40.54,40.57,40.54,40.57,15800.0,18.6251,18.6389,18.6251,18.6389,15800.0
2006-11-10 12:15:00,40.56,40.56,40.55,40.56,83800.0,18.6343,18.6343,18.6297,18.6343,83800.0
2006-11-10 12:20:00,40.56,40.57,40.55,40.55,18600.0,18.6343,18.6389,18.6297,18.6297,18600.0
2006-11-10 12:25:00,40.55,40.56,40.55,40.55,29400.0,18.6297,18.6343,18.6297,18.6297,29400.0
2006-11-10 12:30:00,40.56,40.56,40.55,40.55,28200.0,18.6343,18.6343,18.6297,18.6297,28200.0
2006-11-10 12:35:00,40.55,40.56,40.55,40.56,19400.0,18.6297,18.6343,18.6297,18.6343,19400.0
2006-11-10 12:40:00,40.56,40.56,40.55,40.55,12800.0,18.6343,18.6343,18.6297,18.6297,12800.0
2006-11-10 12:45:00,40.56,40.56,40.55,40.56,18400.0,18.6343,18.6343,18.6297,18.6343,18400.0
2006-11-10 12:50:00,40.55,40.56,40.55,40.55,33400.0,18.6297,18.6343,18.6297,18.6297,33400.0
2006-11-10 12:55:00,40.55,40.57,40.55,40.56,24800.0,18.6297,18.6389,18.6297,18.6343,24800.0
2006-11-10 13:00:00,40.56,40.56,40.56,40.56,7200.0,18.6343,18.6343,18.6343,18.6343,7200.0
2006-11-10 13:05:00,40.56,40.57,40.55,40.56,14000.0,18.6343,18.6389,18.6297,18.6343,14000.0
2006-11-10 13:10:00,40.55,40.56,40.55,40.56,13800.0,18.6297,18.6343,18.6297,18.6343,13800.0
2006-11-10 13:15:00,40.56,40.57,40.56,40.57,10600.0,18.6343,18.6389,18.6343,18.6389,10600.0
2006-11-10 13:20:00,40.57,40.58,40.56,40.56,8400.0,18.6389,18.6435,18.6343,18.6343,8400.0
2006-11-10 13:25:00,40.56,40.57,40.55,40.56,8200.0,18.6343,18.6389,18.6297,18.6343,8200.0
2006-11-10 13:30:00,40.55,40.56,40.55,40.56,11600.0,18.6297,18.6343,18.6297,18.6343,11600.0
2006-11-10 13:35:00,40.56,40.56,40.55,40.56,33000.0,18.6343,18.6343,18.6297,18.6343,33000.0
2006-11-10 13:40:00,40.56,40.56,40.54,40.54,54200.0,18.6343,18.6343,18.6251,18.6251,54200.0
2006-11-10 13:45:00,40.54,40.54,40.52,40.52,5600.0,18.6251,18.6251,18.6159,18.6159,5600.0
2006-11-10 13:50:00,40.54,40.54,40.52,40.53,26600.0,18.6251,18.6251,18.6159,18.6205,26600.0
2006-11-10 13:55:00,40.52,40.55,40.52,40.54,9800.0,18.6159,18.6297,18.6159,18.6251,9800.0
2006-11-10 14:00:00,40.54,40.54,40.52,40.53,18400.0,18.6251,18.6251,18.6159,18.6205,18400.0
2006-11-10 14:05:00,40.53,40.54,40.52,40.52,22800.0,18.6205,18.6251,18.6159,18.6159,22800.0
2006-11-10 14:10:00,40.52,40.54,40.52,40.54,21600.0,18.6159,18.6251,18.6159,18.6251,21600.0
2006-11-10 14:15:00,40.55,40.58,40.54,40.57,59800.0,18.6297,18.6435,18.6251,18.6389,59800.0
2006-11-10 14:20:00,40.56,40.56,40.55,40.55,31400.0,18.6343,18.6343,18.6297,18.6297,31400.0
2006-11-10 14:25:00,40.55,40.56,40.55,40.55,13000.0,18.6297,18.6343,18.6297,18.6297,13000.0
2006-11-10 14:30:00,40.55,40.56,40.55,40.55,21000.0,18.6297,18.6343,18.6297,18.6297,21000.0
2006-11-10 14:35:00,40.56,40.56,40.55,40.56,22000.0,18.6343,18.6343,18.6297,18.6343,22000.0
2006-11-10 14:40:00,40.55,40.58,40.55,40.57,25400.0,18.6297,18.6435,18.6297,18.6389,25400.0
2006-11-10 14:45:00,40.57,40.58,40.57,40.58,16000.0,18.6389,18.6435,18.6389,18.6435,16000.0
2006-11-10 14:50:00,40.57,40.58,40.55,40.55,17000.0,18.6389,18.6435,18.6297,18.6297,17000.0
2006-11-10 14:55:00,40.55,40.57,40.55,40.57,100400.0,18.6297,18.6389,18.6297,18.6389,100400.0
2006-11-10 15:00:00,40.57,40.57,40.56,40.57,32800.0,18.6389,18.6389,18.6343,18.6389,32800.0
2006-11-10 15:05:00,40.56,40.57,40.56,40.57,13800.0,18.6343,18.6389,18.6343,18.6389,13800.0
2006-11-10 15:10:00,40.57,40.57,40.55,40.56,21200.0,18.6389,18.6389,18.6297,18.6343,21200.0
2006-11-10 15:15:00,40.56,40.56,40.55,40.56,14600.0,18.6343,18.6343,18.6297,18.6343,14600.0
2006-11-10 15:20:00,40.56,40.56,40.53,40.55,68200.0,18.6343,18.6343,18.6205,18.6297,68200.0
2006-11-10 15:25:00,40.55,40.58,40.55,40.57,483400.0,18.6297,18.6435,18.6297,18.6389,483400.0
2006-11-10 15:30:00,40.57,40.59,40.56,40.56,67200.0,18.6389,18.6481,18.6343,18.6343,67200.0
2006-11-10 15:35:00,40.56,40.57,40.54,40.54,34000.0,18.6343,18.6389,18.6251,18.6251,34000.0
2006-11-10 15:40:00,40.54,40.56,40.54,40.55,118800.0,18.6251,18.6343,18.6251,18.6297,118800.0
2006-11-10 15:45:00,40.55,40.57,40.54,40.56,239600.0,18.6297,18.6389,18.6251,18.6343,239600.0
2006-11-10 15:50:00,40.56,40.57,40.55,40.56,51200.0,18.6343,18.6389,18.6297,18.6343,51200.0
2006-11-10 15:55:00,40.56,40.62,40.56,40.6,61800.0,18.6343,18.6619,18.6343,18.6527,61800.0
2006-11-13 09:30:00,40.52,40.58,40.52,40.53,32400.0,18.6159,18.6435,18.6159,18.6205,32400.0
2006-11-13 09:35:00,40.52,40.66,40.52,40.61,19600.0,18.6159,18.6803,18.6159,18.6573,19600.0
2006-11-13 09:40:00,40.62,40.65,40.59,40.65,25800.0,18.6619,18.6757,18.6481,18.6757,25800.0
2006-11-13 09:45:00,40.63,40.68,40.54,40.54,28600.0,18.6665,18.6894,18.6251,18.6251,28600.0
2006-11-13 09:50:00,40.56,40.59,40.55,40.57,24400.0,18.6343,18.6481,18.6297,18.6389,24400.0
2006-11-13 09:55:00,40.59,40.69,40.59,40.68,26600.0,18.6481,18.694,18.6481,18.6894,26600.0
2006-11-13 10:00:00,40.67,40.67,40.61,40.65,21600.0,18.6848,18.6848,18.6573,18.6757,21600.0
2006-11-13 10:05:00,40.65,40.68,40.62,40.64,25800.0,18.6757,18.6894,18.6619,18.6711,25800.0
2006-11-13 10:10:00,40.64,40.7,40.63,40.67,25400.0,18.6711,18.6986,18.6665,18.6848,25400.0
2006-11-13 10:15:00,40.67,40.7,40.66,40.68,14200.0,18.6848,18.6986,18.6803,18.6894,14200.0
2006-11-13 10:20:00,40.67,40.69,40.67,40.68,31000.0,18.6848,18.694,18.6848,18.6894,31000.0
2006-11-13 10:25:00,40.69,40.69,40.66,40.67,36400.0,18.694,18.694,18.6803,18.6848,36400.0
2006-11-13 10:30:00,40.66,40.67,40.63,40.65,23600.0,18.6803,18.6848,18.6665,18.6757,23600.0
2006-11-13 10:35:00,40.65,40.67,40.63,40.65,52200.0,18.6757,18.6848,18.6665,18.6757,52200.0
2006-11-13 10:40:00,40.64,40.68,40.6,40.62,87600.0,18.6711,18.6894,18.6527,18.6619,87600.0
2006-11-13 10:45:00,40.62,40.63,40.6,40.62,34600.0,18.6619,18.6665,18.6527,18.6619,34600.0
2006-11-13 10:50:00,40.62,40.63,40.59,40.6,16600.0,18.6619,18.6665,18.6481,18.6527,16600.0
2006-11-13 10:55:00,40.6,40.63,40.6,40.63,45600.0,18.6527,18.6665,18.6527,18.6665,45600.0
2006-11-13 11:00:00,40.63,40.63,40.58,40.6,39000.0,18.6665,18.6665,18.6435,18.6527,39000.0
2006-11-13 11:05:00,40.59,40.6,40.57,40.57,6000.0,18.6481,18.6527,18.6389,18.6389,6000.0
2006-11-13 11:10:00,40.58,40.58,40.55,40.57,43600.0,18.6435,18.6435,18.6297,18.6389,43600.0
2006-11-13 11:15:00,40.57,40.59,40.57,40.58,21200.0,18.6389,18.6481,18.6389,18.6435,21200.0
2006-11-13 11:20:00,40.58,40.65,40.57,40.62,18400.0,18.6435,18.6757,18.6389,18.6619,18400.0
2006-11-13 11:25:00,40.62,40.65,40.6,40.63,12000.0,18.6619,18.6757,18.6527,18.6665,12000.0
2006-11-13 11:30:00,40.63,40.63,40.63,40.63,7600.0,18.6665,18.6665,18.6665,18.6665,7600.0
2006-11-13 11:35:00,40.63,40.63,40.59,40.59,55400.0,18.6665,18.6665,18.6481,18.6481,55400.0
2006-11-13 11:40:00,40.61,40.63,40.6,40.62,18400.0,18.6573,18.6665,18.6527,18.6619,18400.0
2006-11-13 11:45:00,40.61,40.62,40.59,40.59,23600.0,18.6573,18.6619,18.6481,18.6481,23600.0
2006-11-13 11:50:00,40.59,40.59,40.59,40.59,5200.0,18.6481,18.6481,18.6481,18.6481,5200.0
2006-11-13 11:55:00,40.58,40.58,40.52,40.52,69000.0,18.6435,18.6435,18.6159,18.6159,69000.0
2006-11-13 12:00:00,40.52,40.54,40.52,40.54,18000.0,18.6159,18.6251,18.6159,18.6251,18000.0
2006-11-13 12:05:00,40.54,40.55,40.52,40.55,5200.0,18.6251,18.6297,18.6159,18.6297,5200.0
2006-11-13 12:10:00,40.55,40.57,40.54,40.55,6400.0,18.6297,18.6389,18.6251,18.6297,6400.0
2006-11-13 12:15:00,40.54,40.55,40.54,40.55,2400.0,18.6251,18.6297,18.6251,18.6297,2400.0
2006-11-13 12:20:00,40.55,40.55,40.53,40.54,7200.0,18.6297,18.6297,18.6205,18.6251,7200.0
2006-11-13 12:25:00,40.56,40.59,40.56,40.59,10000.0,18.6343,18.6481,18.6343,18.6481,10000.0
2006-11-13 12:30:00,40.59,40.6,40.58,40.59,6200.0,18.6481,18.6527,18.6435,18.6481,6200.0
2006-11-13 12:35:00,40.6,40.61,40.58,40.61,9800.0,18.6527,18.6573,18.6435,18.6573,9800.0
2006-11-13 12:40:00,40.6,40.62,40.6,40.62,4600.0,18.6527,18.6619,18.6527,18.6619,4600.0
2006-11-13 12:45:00,40.61,40.61,40.55,40.55,10600.0,18.6573,18.6573,18.6297,18.6297,10600.0
2006-11-13 12:50:00,40.54,40.57,40.54,40.56,6400.0,18.6251,18.6389,18.6251,18.6343,6400.0
2006-11-13 12:55:00,40.56,40.6,40.56,40.6,5400.0,18.6343,18.6527,18.6343,18.6527,5400.0
2006-11-13 13:00:00,40.61,40.62,40.6,40.62,7000.0,18.6573,18.6619,18.6527,18.6619,7000.0
2006-11-13 13:05:00,40.6,40.62,40.6,40.6,7400.0,18.6527,18.6619,18.6527,18.6527,7400.0
2006-11-13 13:10:00,40.61,40.62,40.6,40.6,4600.0,18.6573,18.6619,18.6527,18.6527,4600.0
2006-11-13 13:15:00,40.6,40.62,40.6,40.62,1800.0,18.6527,18.6619,18.6527,18.6619,1800.0
2006-11-13 13:20:00,40.62,40.62,40.59,40.61,4600.0,18.6619,18.6619,18.6481,18.6573,4600.0
2006-11-13 13:25:00,40.61,40.63,40.6,40.63,17200.0,18.6573,18.6665,18.6527,18.6665,17200.0
2006-11-13 13:30:00,40.63,40.63,40.57,40.57,21200.0,18.6665,18.6665,18.6389,18.6389,21200.0
2006-11-13 13:35:00,40.57,40.6,40.57,40.6,8800.0,18.6389,18.6527,18.6389,18.6527,8800.0
2006-11-13 13:40:00,40.6,40.62,40.6,40.6,10600.0,18.6527,18.6619,18.6527,18.6527,10600.0
2006-11-13 13:45:00,40.6,40.61,40.59,40.59,14200.0,18.6527,18.6573,18.6481,18.6481,14200.0
2006-11-13 13:50:00,40.6,40.63,40.58,40.63,18400.0,18.6527,18.6665,18.6435,18.6665,18400.0
2006-11-13 13:55:00,40.63,40.63,40.59,40.59,28000.0,18.6665,18.6665,18.6481,18.6481,28000.0
2006-11-13 14:00:00,40.6,40.6,40.59,40.59,11800.0,18.6527,18.6527,18.6481,18.6481,11800.0
2006-11-13 14:05:00,40.59,40.64,40.59,40.63,10800.0,18.6481,18.6711,18.6481,18.6665,10800.0
2006-11-13 14:10:00,40.64,40.65,40.62,40.63,11600.0,18.6711,18.6757,18.6619,18.6665,11600.0
2006-11-13 14:15:00,40.63,40.65,40.59,40.6,29800.0,18.6665,18.6757,18.6481,18.6527,29800.0
2006-11-13 14:20:00,40.6,40.62,40.59,40.59,15000.0,18.6527,18.6619,18.6481,18.6481,15000.0
2006-11-13 14:25:00,40.59,40.62,40.59,40.6,7400.0,18.6481,18.6619,18.6481,18.6527,7400.0
2006-11-13 14:30:00,40.6,40.63,40.59,40.62,7000.0,18.6527,18.6665,18.6481,18.6619,7000.0
2006-11-13 14:35:00,40.62,40.63,40.6,40.6,4600.0,18.6619,18.6665,18.6527,18.6527,4600.0
2006-11-13 14:40:00,40.61,40.62,40.6,40.6,7600.0,18.6573,18.6619,18.6527,18.6527,7600.0
2006-11-13 14:45:00,40.61,40.61,40.57,40.58,13000.0,18.6573,18.6573,18.6389,18.6435,13000.0
2006-11-13 14:50:00,40.59,40.59,40.58,40.58,3400.0,18.6481,18.6481,18.6435,18.6435,3400.0
2006-11-13 14:55:00,40.58,40.6,40.58,40.6,11400.0,18.6435,18.6527,18.6435,18.6527,11400.0
2006-11-13 15:00:00,40.59,40.6,40.58,40.6,8600.0,18.6481,18.6527,18.6435,18.6527,8600.0
2006-11-13 15:05:00,40.6,40.6,40.58,40.58,4800.0,18.6527,18.6527,18.6435,18.6435,4800.0
2006-11-13 15:10:00,40.58,40.59,40.56,40.57,14000.0,18.6435,18.6481,18.6343,18.6389,14000.0
2006-11-13 15:15:00,40.57,40.57,40.55,40.56,13000.0,18.6389,18.6389,18.6297,18.6343,13000.0
2006-11-13 15:20:00,40.55,40.58,40.55,40.55,11800.0,18.6297,18.6435,18.6297,18.6297,11800.0
2006-11-13 15:25:00,40.56,40.57,40.55,40.56,11600.0,18.6343,18.6389,18.6297,18.6343,11600.0
2006-11-13 15:30:00,40.54,40.58,40.54,40.57,19000.0,18.6251,18.6435,18.6251,18.6389,19000.0
2006-11-13 15:35:00,40.57,40.57,40.55,40.57,18000.0,18.6389,18.6389,18.6297,18.6389,18000.0
2006-11-13 15:40:00,40.57,40.57,40.55,40.56,26600.0,18.6389,18.6389,18.6297,18.6343,26600.0
2006-11-13 15:45:00,40.56,40.59,40.56,40.58,42600.0,18.6343,18.6481,18.6343,18.6435,42600.0
2006-11-13 15:50:00,40.57,40.6,40.57,40.59,21800.0,18.6389,18.6527,18.6389,18.6481,21800.0
2006-11-13 15:55:00,40.58,40.59,40.56,40.59,59400.0,18.6435,18.6481,18.6343,18.6481,59400.0
2006-11-14 09:30:00,40.5,40.62,40.48,40.51,82000.0,18.6067,18.6619,18.5976,18.6113,82000.0
2006-11-14 09:35:00,40.51,40.6,40.48,40.56,52800.0,18.6113,18.6527,18.5976,18.6343,52800.0
2006-11-14 09:40:00,40.56,40.6,40.49,40.49,24600.0,18.6343,18.6527,18.6022,18.6022,24600.0
2006-11-14 09:45:00,40.49,40.49,40.46,40.48,22200.0,18.6022,18.6022,18.5884,18.5976,22200.0
2006-11-14 09:50:00,40.48,40.53,40.46,40.51,22200.0,18.5976,18.6205,18.5884,18.6113,22200.0
2006-11-14 09:55:00,40.51,40.51,40.45,40.46,22200.0,18.6113,18.6113,18.5838,18.5884,22200.0
2006-11-14 10:00:00,40.44,40.48,40.38,40.48,33600.0,18.5792,18.5976,18.5516,18.5976,33600.0
2006-11-14 10:05:00,40.49,40.51,40.44,40.47,17800.0,18.6022,18.6113,18.5792,18.593,17800.0
2006-11-14 10:10:00,40.46,40.48,40.45,40.47,58200.0,18.5884,18.5976,18.5838,18.593,58200.0
2006-11-14 10:15:00,40.47,40.47,40.43,40.43,24600.0,18.593,18.593,18.5746,18.5746,24600.0
2006-11-14 10:20:00,40.44,40.44,40.37,40.37,40000.0,18.5792,18.5792,18.547,18.547,40000.0
2006-11-14 10:25:00,40.36,40.36,40.3,40.3,54200.0,18.5424,18.5424,18.5149,18.5149,54200.0
2006-11-14 10:30:00,40.3,40.38,40.26,40.38,45000.0,18.5149,18.5516,18.4965,18.5516,45000.0
2006-11-14 10:35:00,40.37,40.41,40.36,40.36,15600.0,18.547,18.5654,18.5424,18.5424,15600.0
2006-11-14 10:40:00,40.36,40.37,40.33,40.34,27400.0,18.5424,18.547,18.5286,18.5332,27400.0
2006-11-14 10:45:00,40.34,40.36,40.33,40.34,24600.0,18.5332,18.5424,18.5286,18.5332,24600.0
2006-11-14 10:50:00,40.35,40.37,40.34,40.35,28200.0,18.5378,18.547,18.5332,18.5378,28200.0
2006-11-14 10:55:00,40.36,40.38,40.36,40.36,8400.0,18.5424,18.5516,18.5424,18.5424,8400.0
2006-11-14 11:00:00,40.38,40.38,40.34,40.34,26000.0,18.5516,18.5516,18.5332,18.5332,26000.0
2006-11-14 11:05:00,40.33,40.34,40.3,40.32,33600.0,18.5286,18.5332,18.5149,18.5241,33600.0
2006-11-14 11:10:00,40.32,40.32,40.3,40.31,10600.0,18.5241,18.5241,18.5149,18.5195,10600.0
2006-11-14 11:15:00,40.31,40.32,40.29,40.3,17000.0,18.5195,18.5241,18.5103,18.5149,17000.0
2006-11-14 11:20:00,40.31,40.32,40.24,40.24,26000.0,18.5195,18.5241,18.4873,18.4873,26000.0
2006-11-14 11:25:00,40.26,40.27,40.24,40.26,14400.0,18.4965,18.5011,18.4873,18.4965,14400.0
2006-11-14 11:30:00,40.27,40.29,40.27,40.28,16400.0,18.5011,18.5103,18.5011,18.5057,16400.0
2006-11-14 11:35:00,40.28,40.3,40.27,40.29,19400.0,18.5057,18.5149,18.5011,18.5103,19400.0
2006-11-14 11:40:00,40.29,40.29,40.27,40.27,10400.0,18.5103,18.5103,18.5011,18.5011,10400.0
2006-11-14 11:45:00,40.26,40.27,40.24,40.24,13400.0,18.4965,18.5011,18.4873,18.4873,13400.0
2006-11-14 11:50:00,40.25,40.27,40.22,40.22,126600.0,18.4919,18.5011,18.4781,18.4781,126600.0
2006-11-14 11:55:00,40.22,40.23,40.2,40.2,22200.0,18.4781,18.4827,18.4689,18.4689,22200.0
2006-11-14 12:00:00,40.2,40.2,40.19,40.2,15400.0,18.4689,18.4689,18.4643,18.4689,15400.0
2006-11-14 12:05:00,40.2,40.21,40.17,40.17,20600.0,18.4689,18.4735,18.4551,18.4551,20600.0
2006-11-14 12:10:00,40.18,40.19,40.16,40.17,15400.0,18.4597,18.4643,18.4505,18.4551,15400.0
2006-11-14 12:15:00,40.17,40.2,40.17,40.19,10800.0,18.4551,18.4689,18.4551,18.4643,10800.0
2006-11-14 12:20:00,40.19,40.21,40.19,40.2,12800.0,18.4643,18.4735,18.4643,18.4689,12800.0
2006-11-14 12:25:00,40.21,40.22,40.2,40.21,11600.0,18.4735,18.4781,18.4689,18.4735,11600.0
2006-11-14 12:30:00,40.21,40.21,40.18,40.2,10800.0,18.4735,18.4735,18.4597,18.4689,10800.0
2006-11-14 12:35:00,40.2,40.21,40.18,40.19,12800.0,18.4689,18.4735,18.4597,18.4643,12800.0
2006-11-14 12:40:00,40.19,40.2,40.18,40.18,15600.0,18.4643,18.4689,18.4597,18.4597,15600.0
2006-11-14 12:45:00,40.18,40.2,40.18,40.18,14200.0,18.4597,18.4689,18.4597,18.4597,14200.0
2006-11-14 12:50:00,40.18,40.18,40.17,40.17,106600.0,18.4597,18.4597,18.4551,18.4551,106600.0
2006-11-14 12:55:00,40.18,40.19,40.17,40.18,58800.0,18.4597,18.4643,18.4551,18.4597,58800.0
2006-11-14 13:00:00,40.17,40.18,40.17,40.17,8000.0,18.4551,18.4597,18.4551,18.4551,8000.0
2006-11-14 13:05:00,40.17,40.18,40.16,40.16,9000.0,18.4551,18.4597,18.4505,18.4505,9000.0
2006-11-14 13:10:00,40.16,40.16,40.15,40.15,6600.0,18.4505,18.4505,18.4459,18.4459,6600.0
2006-11-14 13:15:00,40.16,40.17,40.15,40.16,13200.0,18.4505,18.4551,18.4459,18.4505,13200.0
2006-11-14 13:20:00,40.16,40.16,40.15,40.15,10400.0,18.4505,18.4505,18.4459,18.4459,10400.0
2006-11-14 13:25:00,40.16,40.16,40.15,40.15,11800.0,18.4505,18.4505,18.4459,18.4459,11800.0
2006-11-14 13:30:00,40.15,40.16,40.15,40.16,7600.0,18.4459,18.4505,18.4459,18.4505,7600.0
2006-11-14 13:35:00,40.16,40.17,40.16,40.17,11400.0,18.4505,18.4551,18.4505,18.4551,11400.0
2006-11-14 13:40:00,40.17,40.2,40.16,40.19,11600.0,18.4551,18.4689,18.4505,18.4643,11600.0
2006-11-14 13:45:00,40.2,40.22,40.2,40.21,10000.0,18.4689,18.4781,18.4689,18.4735,10000.0
2006-11-14 13:50:00,40.2,40.21,40.19,40.19,5800.0,18.4689,18.4735,18.4643,18.4643,5800.0
2006-11-14 13:55:00,40.19,40.19,40.16,40.17,12400.0,18.4643,18.4643,18.4505,18.4551,12400.0
2006-11-14 14:00:00,40.17,40.21,40.17,40.18,11800.0,18.4551,18.4735,18.4551,18.4597,11800.0
2006-11-14 14:05:00,40.18,40.19,40.18,40.18,213400.0,18.4597,18.4643,18.4597,18.4597,213400.0
2006-11-14 14:10:00,40.17,40.18,40.16,40.17,43200.0,18.4551,18.4597,18.4505,18.4551,43200.0
2006-11-14 14:15:00,40.17,40.18,40.16,40.16,15800.0,18.4551,18.4597,18.4505,18.4505,15800.0
2006-11-14 14:20:00,40.16,40.17,40.15,40.17,16200.0,18.4505,18.4551,18.4459,18.4551,16200.0
2006-11-14 14:25:00,40.17,40.18,40.16,40.17,9400.0,18.4551,18.4597,18.4505,18.4551,9400.0
2006-11-14 14:30:00,40.17,40.18,40.15,40.17,18800.0,18.4551,18.4597,18.4459,18.4551,18800.0
2006-11-14 14:35:00,40.17,40.21,40.15,40.2,11600.0,18.4551,18.4735,18.4459,18.4689,11600.0
2006-11-14 14:40:00,40.21,40.29,40.21,40.27,52600.0,18.4735,18.5103,18.4735,18.5011,52600.0
2006-11-14 14:45:00,40.27,40.33,40.24,40.27,61600.0,18.5011,18.5286,18.4873,18.5011,61600.0
2006-11-14 14:50:00,40.27,40.28,40.22,40.24,71600.0,18.5011,18.5057,18.4781,18.4873,71600.0
2006-11-14 14:55:00,40.24,40.25,40.24,40.24,47400.0,18.4873,18.4919,18.4873,18.4873,47400.0
2006-11-14 15:00:00,40.25,40.27,40.24,40.27,102600.0,18.4919,18.5011,18.4873,18.5011,102600.0
2006-11-14 15:05:00,40.27,40.31,40.27,40.29,63200.0,18.5011,18.5195,18.5011,18.5103,63200.0
2006-11-14 15:10:00,40.3,40.31,40.27,40.31,64200.0,18.5149,18.5195,18.5011,18.5195,64200.0
2006-11-14 15:15:00,40.3,40.35,40.29,40.34,42400.0,18.5149,18.5378,18.5103,18.5332,42400.0
2006-11-14 15:20:00,40.34,40.35,40.32,40.33,139000.0,18.5332,18.5378,18.5241,18.5286,139000.0
2006-11-14 15:25:00,40.32,40.32,40.27,40.31,48400.0,18.5241,18.5241,18.5011,18.5195,48400.0
2006-11-14 15:30:00,40.31,40.32,40.27,40.3,33600.0,18.5195,18.5241,18.5011,18.5149,33600.0
2006-11-14 15:35:00,40.3,40.3,40.27,40.27,51800.0,18.5149,18.5149,18.5011,18.5011,51800.0
2006-11-14 15:40:00,40.27,40.27,40.24,40.27,47000.0,18.5011,18.5011,18.4873,18.5011,47000.0
2006-11-14 15:45:00,40.27,40.27,40.23,40.26,68800.0,18.5011,18.5011,18.4827,18.4965,68800.0
2006-11-14 15:50:00,40.26,40.32,40.26,40.3,136000.0,18.4965,18.5241,18.4965,18.5149,136000.0
2006-11-14 15:55:00,40.3,40.3,40.24,40.24,89800.0,18.5149,18.5149,18.4873,18.4873,89800.0
2006-11-15 09:30:00,40.0,40.02,39.92,39.92,109600.0,18.377,18.3862,18.3403,18.3403,109600.0
2006-11-15 09:35:00,39.92,39.98,39.84,39.97,167600.0,18.3403,18.3678,18.3035,18.3633,167600.0
2006-11-15 09:40:00,39.96,39.99,39.95,39.97,26800.0,18.3587,18.3724,18.3541,18.3633,26800.0
2006-11-15 09:45:00,39.97,39.99,39.95,39.99,34800.0,18.3633,18.3724,18.3541,18.3724,34800.0
2006-11-15 09:50:00,39.99,40.05,39.97,40.04,154800.0,18.3724,18.4,18.3633,18.3954,154800.0
2006-11-15 09:55:00,40.04,40.05,39.95,40.05,51200.0,18.3954,18.4,18.3541,18.4,51200.0
2006-11-15 10:00:00,40.05,40.05,39.93,39.99,29600.0,18.4,18.4,18.3449,18.3724,29600.0
2006-11-15 10:05:00,39.99,39.99,39.96,39.99,19000.0,18.3724,18.3724,18.3587,18.3724,19000.0
2006-11-15 10:10:00,39.99,40.0,39.97,39.98,34600.0,18.3724,18.377,18.3633,18.3678,34600.0
2006-11-15 10:15:00,39.98,40.0,39.98,40.0,24600.0,18.3678,18.377,18.3678,18.377,24600.0
2006-11-15 10:20:00,39.99,40.01,39.99,39.99,115000.0,18.3724,18.3816,18.3724,18.3724,115000.0
2006-11-15 10:25:00,39.99,39.99,39.96,39.99,16400.0,18.3724,18.3724,18.3587,18.3724,16400.0
2006-11-15 10:30:00,39.99,39.99,39.94,39.96,57800.0,18.3724,18.3724,18.3495,18.3587,57800.0
2006-11-15 10:35:00,39.96,39.96,39.91,39.93,158400.0,18.3587,18.3587,18.3357,18.3449,158400.0
2006-11-15 10:40:00,39.94,39.99,39.94,39.95,44200.0,18.3495,18.3724,18.3495,18.3541,44200.0
2006-11-15 10:45:00,39.95,39.95,39.91,39.92,84800.0,18.3541,18.3541,18.3357,18.3403,84800.0
2006-11-15 10:50:00,39.92,39.98,39.92,39.98,25600.0,18.3403,18.3678,18.3403,18.3678,25600.0
2006-11-15 10:55:00,39.97,40.01,39.97,39.99,44800.0,18.3633,18.3816,18.3633,18.3724,44800.0
2006-11-15 11:00:00,39.99,39.99,39.96,39.96,30200.0,18.3724,18.3724,18.3587,18.3587,30200.0
2006-11-15 11:05:00,39.96,39.98,39.96,39.97,13600.0,18.3587,18.3678,18.3587,18.3633,13600.0
2006-11-15 11:10:00,39.97,39.99,39.97,39.97,20600.0,18.3633,18.3724,18.3633,18.3633,20600.0
2006-11-15 11:15:00,39.97,40.01,39.97,40.0,24600.0,18.3633,18.3816,18.3633,18.377,24600.0
2006-11-15 11:20:00,39.99,40.02,39.99,40.02,169400.0,18.3724,18.3862,18.3724,18.3862,169400.0
2006-11-15 11:25:00,40.02,40.04,40.0,40.04,327600.0,18.3862,18.3954,18.377,18.3954,327600.0
2006-11-15 11:30:00,40.04,40.09,40.04,40.09,61400.0,18.3954,18.4184,18.3954,18.4184,61400.0
2006-11-15 11:35:00,40.09,40.1,40.06,40.1,75400.0,18.4184,18.423,18.4046,18.423,75400.0
2006-11-15 11:40:00,40.1,40.12,40.1,40.12,20400.0,18.423,18.4322,18.423,18.4322,20400.0
2006-11-15 11:45:00,40.12,40.13,40.09,40.1,17200.0,18.4322,18.4368,18.4184,18.423,17200.0
2006-11-15 11:50:00,40.09,40.1,40.08,40.08,26000.0,18.4184,18.423,18.4138,18.4138,26000.0
2006-11-15 11:55:00,40.08,40.09,40.01,40.02,41600.0,18.4138,18.4184,18.3816,18.3862,41600.0
2006-11-15 12:00:00,40.02,40.04,40.02,40.02,40800.0,18.3862,18.3954,18.3862,18.3862,40800.0
2006-11-15 12:05:00,40.02,40.04,40.01,40.02,21000.0,18.3862,18.3954,18.3816,18.3862,21000.0
2006-11-15 12:10:00,40.02,40.03,40.01,40.02,24200.0,18.3862,18.3908,18.3816,18.3862,24200.0
2006-11-15 12:15:00,40.02,40.05,40.01,40.05,57800.0,18.3862,18.4,18.3816,18.4,57800.0
2006-11-15 12:20:00,40.04,40.05,40.01,40.02,33000.0,18.3954,18.4,18.3816,18.3862,33000.0
2006-11-15 12:25:00,40.02,40.05,40.0,40.05,31600.0,18.3862,18.4,18.377,18.4,31600.0
2006-11-15 12:30:00,40.05,40.07,40.04,40.06,17200.0,18.4,18.4092,18.3954,18.4046,17200.0
2006-11-15 12:35:00,40.06,40.07,40.05,40.05,20600.0,18.4046,18.4092,18.4,18.4,20600.0
2006-11-15 12:40:00,40.05,40.07,40.04,40.06,10000.0,18.4,18.4092,18.3954,18.4046,10000.0
2006-11-15 12:45:00,40.06,40.06,40.02,40.02,24600.0,18.4046,18.4046,18.3862,18.3862,24600.0
2006-11-15 12:50:00,40.02,40.05,40.02,40.04,42400.0,18.3862,18.4,18.3862,18.3954,42400.0
2006-11-15 12:55:00,40.04,40.05,40.03,40.04,39000.0,18.3954,18.4,18.3908,18.3954,39000.0
2006-11-15 13:00:00,40.04,40.04,40.02,40.02,11200.0,18.3954,18.3954,18.3862,18.3862,11200.0
2006-11-15 13:05:00,40.0,40.01,39.99,40.0,53600.0,18.377,18.3816,18.3724,18.377,53600.0
2006-11-15 13:10:00,40.0,40.02,40.0,40.02,53400.0,18.377,18.3862,18.377,18.3862,53400.0
2006-11-15 13:15:00,40.01,40.02,40.01,40.01,9400.0,18.3816,18.3862,18.3816,18.3816,9400.0
2006-11-15 13:20:00,40.02,40.02,40.01,40.01,21800.0,18.3862,18.3862,18.3816,18.3816,21800.0
2006-11-15 13:25:00,40.02,40.02,40.0,40.0,10000.0,18.3862,18.3862,18.377,18.377,10000.0
2006-11-15 13:30:00,40.0,40.01,39.99,40.0,33200.0,18.377,18.3816,18.3724,18.377,33200.0
2006-11-15 13:35:00,40.0,40.02,39.99,40.02,39200.0,18.377,18.3862,18.3724,18.3862,39200.0
2006-11-15 13:40:00,40.02,40.02,40.0,40.0,20800.0,18.3862,18.3862,18.377,18.377,20800.0
2006-11-15 13:45:00,40.0,40.02,39.99,40.0,20200.0,18.377,18.3862,18.3724,18.377,20200.0
2006-11-15 13:50:00,40.02,40.02,40.01,40.01,8000.0,18.3862,18.3862,18.3816,18.3816,8000.0
2006-11-15 13:55:00,40.0,40.02,39.97,39.98,18800.0,18.377,18.3862,18.3633,18.3678,18800.0
2006-11-15 14:00:00,39.97,39.98,39.92,39.94,40800.0,18.3633,18.3678,18.3403,18.3495,40800.0
2006-11-15 14:05:00,39.94,40.01,39.91,40.0,46400.0,18.3495,18.3816,18.3357,18.377,46400.0
2006-11-15 14:10:00,40.0,40.06,40.0,40.05,68600.0,18.377,18.4046,18.377,18.4,68600.0
2006-11-15 14:15:00,40.05,40.06,40.02,40.04,18600.0,18.4,18.4046,18.3862,18.3954,18600.0
2006-11-15 14:20:00,40.04,40.05,40.02,40.05,41200.0,18.3954,18.4,18.3862,18.4,41200.0
2006-11-15 14:25:00,40.06,40.08,40.06,40.07,37200.0,18.4046,18.4138,18.4046,18.4092,37200.0
2006-11-15 14:30:00,40.06,40.08,40.06,40.07,27400.0,18.4046,18.4138,18.4046,18.4092,27400.0
2006-11-15 14:35:00,40.07,40.08,40.04,40.07,46400.0,18.4092,18.4138,18.3954,18.4092,46400.0
2006-11-15 14:40:00,40.08,40.1,40.07,40.1,32400.0,18.4138,18.423,18.4092,18.423,32400.0
2006-11-15 14:45:00,40.1,40.12,40.09,40.1,26800.0,18.423,18.4322,18.4184,18.423,26800.0
2006-11-15 14:50:00,40.1,40.12,40.1,40.12,25600.0,18.423,18.4322,18.423,18.4322,25600.0
2006-11-15 14:55:00,40.12,40.19,40.12,40.17,45800.0,18.4322,18.4643,18.4322,18.4551,45800.0
2006-11-15 15:00:00,40.17,40.2,40.17,40.18,37800.0,18.4551,18.4689,18.4551,18.4597,37800.0
2006-11-15 15:05:00,40.18,40.19,40.17,40.19,30200.0,18.4597,18.4643,18.4551,18.4643,30200.0
2006-11-15 15:10:00,40.19,40.2,40.15,40.16,39600.0,18.4643,18.4689,18.4459,18.4505,39600.0
2006-11-15 15:15:00,40.16,40.22,40.16,40.22,21400.0,18.4505,18.4781,18.4505,18.4781,21400.0
2006-11-15 15:20:00,40.22,40.22,40.19,40.19,23000.0,18.4781,18.4781,18.4643,18.4643,23000.0
2006-11-15 15:25:00,40.19,40.19,40.17,40.17,23400.0,18.4643,18.4643,18.4551,18.4551,23400.0
2006-11-15 15:30:00,40.17,40.22,40.16,40.22,62600.0,18.4551,18.4781,18.4505,18.4781,62600.0
2006-11-15 15:35:00,40.22,40.23,40.21,40.23,66400.0,18.4781,18.4827,18.4735,18.4827,66400.0
2006-11-15 15:40:00,40.23,40.24,40.22,40.23,49000.0,18.4827,18.4873,18.4781,18.4827,49000.0
2006-11-15 15:45:00,40.23,40.29,40.22,40.27,75600.0,18.4827,18.5103,18.4781,18.5011,75600.0
2006-11-15 15:50:00,40.27,40.28,40.21,40.21,33200.0,18.5011,18.5057,18.4735,18.4735,33200.0
2006-11-15 15:55:00,40.21,40.23,40.18,40.21,58800.0,18.4735,18.4827,18.4597,18.4735,58800.0
2006-11-16 09:30:00,40.43,40.44,40.38,40.43,58400.0,18.5746,18.5792,18.5516,18.5746,58400.0
2006-11-16 09:35:00,40.43,40.49,40.43,40.47,30400.0,18.5746,18.6022,18.5746,18.593,30400.0
2006-11-16 09:40:00,40.46,40.49,40.44,40.47,163000.0,18.5884,18.6022,18.5792,18.593,163000.0
2006-11-16 09:45:00,40.48,40.55,40.48,40.48,58200.0,18.5976,18.6297,18.5976,18.5976,58200.0
2006-11-16 09:50:00,40.48,40.49,40.44,40.48,71200.0,18.5976,18.6022,18.5792,18.5976,71200.0
2006-11-16 09:55:00,40.49,40.57,40.48,40.49,38800.0,18.6022,18.6389,18.5976,18.6022,38800.0
2006-11-16 10:00:00,40.49,40.52,40.47,40.51,42600.0,18.6022,18.6159,18.593,18.6113,42600.0
2006-11-16 10:05:00,40.49,40.52,40.48,40.49,44800.0,18.6022,18.6159,18.5976,18.6022,44800.0
2006-11-16 10:10:00,40.49,40.52,40.49,40.52,21800.0,18.6022,18.6159,18.6022,18.6159,21800.0
2006-11-16 10:15:00,40.51,40.51,40.49,40.51,20600.0,18.6113,18.6113,18.6022,18.6113,20600.0
2006-11-16 10:20:00,40.51,40.52,40.48,40.51,61000.0,18.6113,18.6159,18.5976,18.6113,61000.0
2006-11-16 10:25:00,40.51,40.52,40.49,40.52,57000.0,18.6113,18.6159,18.6022,18.6159,57000.0
2006-11-16 10:30:00,40.52,40.56,40.51,40.56,43200.0,18.6159,18.6343,18.6113,18.6343,43200.0
2006-11-16 10:35:00,40.56,40.58,40.54,40.55,54800.0,18.6343,18.6435,18.6251,18.6297,54800.0
2006-11-16 10:40:00,40.54,40.55,40.51,40.52,24600.0,18.6251,18.6297,18.6113,18.6159,24600.0
2006-11-16 10:45:00,40.52,40.56,40.52,40.56,13800.0,18.6159,18.6343,18.6159,18.6343,13800.0
2006-11-16 10:50:00,40.56,40.59,40.55,40.58,20600.0,18.6343,18.6481,18.6297,18.6435,20600.0
2006-11-16 10:55:00,40.59,40.62,40.59,40.6,9600.0,18.6481,18.6619,18.6481,18.6527,9600.0
2006-11-16 11:00:00,40.6,40.6,40.59,40.59,11600.0,18.6527,18.6527,18.6481,18.6481,11600.0
2006-11-16 11:05:00,40.59,40.59,40.49,40.52,67000.0,18.6481,18.6481,18.6022,18.6159,67000.0
2006-11-16 11:10:00,40.52,40.55,40.5,40.5,27600.0,18.6159,18.6297,18.6067,18.6067,27600.0
2006-11-16 11:15:00,40.5,40.52,40.48,40.49,164400.0,18.6067,18.6159,18.5976,18.6022,164400.0
2006-11-16 11:20:00,40.48,40.48,40.43,40.44,44200.0,18.5976,18.5976,18.5746,18.5792,44200.0
2006-11-16 11:25:00,40.44,40.48,40.44,40.47,8600.0,18.5792,18.5976,18.5792,18.593,8600.0
2006-11-16 11:30:00,40.47,40.48,40.46,40.48,5200.0,18.593,18.5976,18.5884,18.5976,5200.0
2006-11-16 11:35:00,40.47,40.48,40.44,40.45,32800.0,18.593,18.5976,18.5792,18.5838,32800.0
2006-11-16 11:40:00,40.45,40.46,40.43,40.45,13000.0,18.5838,18.5884,18.5746,18.5838,13000.0
2006-11-16 11:45:00,40.45,40.46,40.43,40.45,9600.0,18.5838,18.5884,18.5746,18.5838,9600.0
2006-11-16 11:50:00,40.46,40.46,40.42,40.43,7000.0,18.5884,18.5884,18.57,18.5746,7000.0
2006-11-16 11:55:00,40.43,40.43,40.41,40.43,13200.0,18.5746,18.5746,18.5654,18.5746,13200.0
2006-11-16 12:00:00,40.43,40.45,40.43,40.45,97400.0,18.5746,18.5838,18.5746,18.5838,97400.0
2006-11-16 12:05:00,40.45,40.48,40.45,40.48,38000.0,18.5838,18.5976,18.5838,18.5976,38000.0
2006-11-16 12:10:00,40.48,40.48,40.46,40.47,21200.0,18.5976,18.5976,18.5884,18.593,21200.0
2006-11-16 12:15:00,40.47,40.52,40.47,40.52,31600.0,18.593,18.6159,18.593,18.6159,31600.0
2006-11-16 12:20:00,40.52,40.58,40.52,40.58,170000.0,18.6159,18.6435,18.6159,18.6435,170000.0
2006-11-16 12:25:00,40.58,40.59,40.57,40.58,134600.0,18.6435,18.6481,18.6389,18.6435,134600.0
2006-11-16 12:30:00,40.58,40.58,40.53,40.54,43600.0,18.6435,18.6435,18.6205,18.6251,43600.0
2006-11-16 12:35:00,40.54,40.55,40.52,40.55,55400.0,18.6251,18.6297,18.6159,18.6297,55400.0
2006-11-16 12:40:00,40.55,40.55,40.54,40.55,46200.0,18.6297,18.6297,18.6251,18.6297,46200.0
2006-11-16 12:45:00,40.53,40.54,40.5,40.51,55000.0,18.6205,18.6251,18.6067,18.6113,55000.0
2006-11-16 12:50:00,40.51,40.51,40.49,40.5,33400.0,18.6113,18.6113,18.6022,18.6067,33400.0
2006-11-16 12:55:00,40.49,40.49,40.48,40.49,18200.0,18.6022,18.6022,18.5976,18.6022,18200.0
2006-11-16 13:00:00,40.49,40.5,40.49,40.49,19400.0,18.6022,18.6067,18.6022,18.6022,19400.0
2006-11-16 13:05:00,40.5,40.51,40.49,40.5,22600.0,18.6067,18.6113,18.6022,18.6067,22600.0
2006-11-16 13:10:00,40.5,40.51,40.5,40.5,6400.0,18.6067,18.6113,18.6067,18.6067,6400.0
2006-11-16 13:15:00,40.5,40.51,40.5,40.5,10000.0,18.6067,18.6113,18.6067,18.6067,10000.0
2006-11-16 13:20:00,40.5,40.51,40.5,40.51,5000.0,18.6067,18.6113,18.6067,18.6113,5000.0
2006-11-16 13:25:00,40.5,40.52,40.5,40.52,8400.0,18.6067,18.6159,18.6067,18.6159,8400.0
2006-11-16 13:30:00,40.52,40.54,40.51,40.52,10600.0,18.6159,18.6251,18.6113,18.6159,10600.0
2006-11-16 13:35:00,40.52,40.52,40.5,40.52,8000.0,18.6159,18.6159,18.6067,18.6159,8000.0
2006-11-16 13:40:00,40.51,40.52,40.5,40.51,9600.0,18.6113,18.6159,18.6067,18.6113,9600.0
2006-11-16 13:45:00,40.51,40.56,40.51,40.56,14800.0,18.6113,18.6343,18.6113,18.6343,14800.0
2006-11-16 13:50:00,40.56,40.56,40.51,40.52,36400.0,18.6343,18.6343,18.6113,18.6159,36400.0
2006-11-16 13:55:00,40.52,40.52,40.5,40.5,3400.0,18.6159,18.6159,18.6067,18.6067,3400.0
2006-11-16 14:00:00,40.51,40.51,40.5,40.51,25000.0,18.6113,18.6113,18.6067,18.6113,25000.0
2006-11-16 14:05:00,40.52,40.52,40.49,40.51,12400.0,18.6159,18.6159,18.6022,18.6113,12400.0
2006-11-16 14:10:00,40.52,40.52,40.5,40.51,16800.0,18.6159,18.6159,18.6067,18.6113,16800.0
2006-11-16 14:15:00,40.51,40.51,40.49,40.49,15400.0,18.6113,18.6113,18.6022,18.6022,15400.0
2006-11-16 14:20:00,40.49,40.49,40.42,40.43,70400.0,18.6022,18.6022,18.57,18.5746,70400.0
2006-11-16 14:25:00,40.43,40.44,40.42,40.42,12200.0,18.5746,18.5792,18.57,18.57,12200.0
2006-11-16 14:30:00,40.42,40.42,40.37,40.38,13400.0,18.57,18.57,18.547,18.5516,13400.0
2006-11-16 14:35:00,40.37,40.38,40.35,40.35,14800.0,18.547,18.5516,18.5378,18.5378,14800.0
2006-11-16 14:40:00,40.35,40.35,40.3,40.3,26000.0,18.5378,18.5378,18.5149,18.5149,26000.0
2006-11-16 14:45:00,40.3,40.31,40.29,40.31,24200.0,18.5149,18.5195,18.5103,18.5195,24200.0
2006-11-16 14:50:00,40.3,40.31,40.27,40.27,14800.0,18.5149,18.5195,18.5011,18.5011,14800.0
2006-11-16 14:55:00,40.27,40.27,40.26,40.26,28800.0,18.5011,18.5011,18.4965,18.4965,28800.0
2006-11-16 15:00:00,40.26,40.27,40.25,40.27,23600.0,18.4965,18.5011,18.4919,18.5011,23600.0
2006-11-16 15:05:00,40.27,40.3,40.27,40.29,55200.0,18.5011,18.5149,18.5011,18.5103,55200.0
2006-11-16 15:10:00,40.29,40.34,40.29,40.34,36600.0,18.5103,18.5332,18.5103,18.5332,36600.0
2006-11-16 15:15:00,40.34,40.37,40.34,40.34,37000.0,18.5332,18.547,18.5332,18.5332,37000.0
2006-11-16 15:20:00,40.34,40.34,40.32,40.33,17400.0,18.5332,18.5332,18.5241,18.5286,17400.0
2006-11-16 15:25:00,40.33,40.33,40.31,40.31,14800.0,18.5286,18.5286,18.5195,18.5195,14800.0
2006-11-16 15:30:00,40.32,40.32,40.27,40.28,60000.0,18.5241,18.5241,18.5011,18.5057,60000.0
2006-11-16 15:35:00,40.28,40.35,40.27,40.35,23800.0,18.5057,18.5378,18.5011,18.5378,23800.0
2006-11-16 15:40:00,40.35,40.37,40.33,40.33,29200.0,18.5378,18.547,18.5286,18.5286,29200.0
2006-11-16 15:45:00,40.33,40.33,40.25,40.26,49000.0,18.5286,18.5286,18.4919,18.4965,49000.0
2006-11-16 15:50:00,40.27,40.27,40.19,40.21,53600.0,18.5011,18.5011,18.4643,18.4735,53600.0
2006-11-16 15:55:00,40.21,40.22,40.17,40.19,66000.0,18.4735,18.4781,18.4551,18.4643,66000.0
2006-11-17 09:30:00,40.08,40.18,40.08,40.16,347400.0,18.4138,18.4597,18.4138,18.4505,347400.0
2006-11-17 09:35:00,40.17,40.27,40.17,40.27,22200.0,18.4551,18.5011,18.4551,18.5011,22200.0
2006-11-17 09:40:00,40.27,40.35,40.19,40.35,23200.0,18.5011,18.5378,18.4643,18.5378,23200.0
2006-11-17 09:45:00,40.35,40.37,40.32,40.35,16000.0,18.5378,18.547,18.5241,18.5378,16000.0
2006-11-17 09:50:00,40.33,40.35,40.27,40.29,12800.0,18.5286,18.5378,18.5011,18.5103,12800.0
2006-11-17 09:55:00,40.29,40.31,40.27,40.3,12200.0,18.5103,18.5195,18.5011,18.5149,12200.0
2006-11-17 10:00:00,40.31,40.33,40.27,40.3,16000.0,18.5195,18.5286,18.5011,18.5149,16000.0
2006-11-17 10:05:00,40.3,40.31,40.19,40.22,17600.0,18.5149,18.5195,18.4643,18.4781,17600.0
2006-11-17 10:10:00,40.22,40.29,40.22,40.29,32600.0,18.4781,18.5103,18.4781,18.5103,32600.0
2006-11-17 10:15:00,40.29,40.29,40.21,40.21,15200.0,18.5103,18.5103,18.4735,18.4735,15200.0
2006-11-17 10:20:00,40.22,40.24,40.2,40.2,24600.0,18.4781,18.4873,18.4689,18.4689,24600.0
2006-11-17 10:25:00,40.19,40.22,40.19,40.19,5000.0,18.4643,18.4781,18.4643,18.4643,5000.0
2006-11-17 10:30:00,40.2,40.26,40.19,40.26,20600.0,18.4689,18.4965,18.4643,18.4965,20600.0
2006-11-17 10:35:00,40.26,40.35,40.26,40.35,17400.0,18.4965,18.5378,18.4965,18.5378,17400.0
2006-11-17 10:40:00,40.35,40.42,40.35,40.41,20000.0,18.5378,18.57,18.5378,18.5654,20000.0
2006-11-17 10:45:00,40.41,40.41,40.37,40.38,22400.0,18.5654,18.5654,18.547,18.5516,22400.0
2006-11-17 10:50:00,40.38,40.39,40.35,40.36,11200.0,18.5516,18.5562,18.5378,18.5424,11200.0
2006-11-17 10:55:00,40.36,40.4,40.36,40.4,24800.0,18.5424,18.5608,18.5424,18.5608,24800.0
2006-11-17 11:00:00,40.4,40.41,40.36,40.37,17400.0,18.5608,18.5654,18.5424,18.547,17400.0
2006-11-17 11:05:00,40.37,40.38,40.34,40.34,19600.0,18.547,18.5516,18.5332,18.5332,19600.0
2006-11-17 11:10:00,40.35,40.38,40.35,40.38,34400.0,18.5378,18.5516,18.5378,18.5516,34400.0
2006-11-17 11:15:00,40.37,40.4,40.37,40.4,7800.0,18.547,18.5608,18.547,18.5608,7800.0
2006-11-17 11:20:00,40.4,40.44,40.4,40.44,10800.0,18.5608,18.5792,18.5608,18.5792,10800.0
2006-11-17 11:25:00,40.44,40.5,40.44,40.5,23000.0,18.5792,18.6067,18.5792,18.6067,23000.0
2006-11-17 11:30:00,40.5,40.51,40.48,40.49,31600.0,18.6067,18.6113,18.5976,18.6022,31600.0
2006-11-17 11:35:00,40.49,40.49,40.46,40.48,41000.0,18.6022,18.6022,18.5884,18.5976,41000.0
2006-11-17 11:40:00,40.48,40.49,40.47,40.47,40400.0,18.5976,18.6022,18.593,18.593,40400.0
2006-11-17 11:45:00,40.48,40.48,40.46,40.46,39400.0,18.5976,18.5976,18.5884,18.5884,39400.0
2006-11-17 11:50:00,40.46,40.47,40.44,40.44,22400.0,18.5884,18.593,18.5792,18.5792,22400.0
2006-11-17 11:55:00,40.43,40.44,40.38,40.38,14400.0,18.5746,18.5792,18.5516,18.5516,14400.0
2006-11-17 12:00:00,40.4,40.44,40.39,40.43,12200.0,18.5608,18.5792,18.5562,18.5746,12200.0
2006-11-17 12:05:00,40.44,40.49,40.43,40.49,23400.0,18.5792,18.6022,18.5746,18.6022,23400.0
2006-11-17 12:10:00,40.49,40.52,40.49,40.52,47000.0,18.6022,18.6159,18.6022,18.6159,47000.0
2006-11-17 12:15:00,40.52,40.54,40.51,40.51,12000.0,18.6159,18.6251,18.6113,18.6113,12000.0
2006-11-17 12:20:00,40.52,40.52,40.49,40.5,21600.0,18.6159,18.6159,18.6022,18.6067,21600.0
2006-11-17 12:25:00,40.5,40.53,40.5,40.52,11600.0,18.6067,18.6205,18.6067,18.6159,11600.0
2006-11-17 12:30:00,40.53,40.62,40.53,40.62,28600.0,18.6205,18.6619,18.6205,18.6619,28600.0
2006-11-17 12:35:00,40.62,40.62,40.59,40.59,12000.0,18.6619,18.6619,18.6481,18.6481,12000.0
2006-11-17 12:40:00,40.58,40.59,40.52,40.52,17400.0,18.6435,18.6481,18.6159,18.6159,17400.0
2006-11-17 12:45:00,40.52,40.52,40.47,40.48,9200.0,18.6159,18.6159,18.593,18.5976,9200.0
2006-11-17 12:50:00,40.46,40.46,40.41,40.43,19000.0,18.5884,18.5884,18.5654,18.5746,19000.0
2006-11-17 12:55:00,40.43,40.43,40.42,40.42,8200.0,18.5746,18.5746,18.57,18.57,8200.0
2006-11-17 13:00:00,40.41,40.41,40.4,40.4,9600.0,18.5654,18.5654,18.5608,18.5608,9600.0
2006-11-17 13:05:00,40.41,40.41,40.4,40.4,13200.0,18.5654,18.5654,18.5608,18.5608,13200.0
2006-11-17 13:10:00,40.4,40.4,40.37,40.37,11400.0,18.5608,18.5608,18.547,18.547,11400.0
2006-11-17 13:15:00,40.37,40.39,40.37,40.38,6800.0,18.547,18.5562,18.547,18.5516,6800.0
2006-11-17 13:20:00,40.38,40.38,40.37,40.38,8200.0,18.5516,18.5516,18.547,18.5516,8200.0
2006-11-17 13:25:00,40.38,40.4,40.38,40.38,7600.0,18.5516,18.5608,18.5516,18.5516,7600.0
2006-11-17 13:30:00,40.39,40.4,40.38,40.4,4800.0,18.5562,18.5608,18.5516,18.5608,4800.0
2006-11-17 13:35:00,40.39,40.4,40.37,40.38,19200.0,18.5562,18.5608,18.547,18.5516,19200.0
2006-11-17 13:40:00,40.38,40.38,40.37,40.37,16000.0,18.5516,18.5516,18.547,18.547,16000.0
2006-11-17 13:45:00,40.37,40.37,40.34,40.35,21200.0,18.547,18.547,18.5332,18.5378,21200.0
2006-11-17 13:50:00,40.34,40.36,40.34,40.36,14600.0,18.5332,18.5424,18.5332,18.5424,14600.0
2006-11-17 13:55:00,40.37,40.37,40.35,40.35,3400.0,18.547,18.547,18.5378,18.5378,3400.0
2006-11-17 14:00:00,40.35,40.36,40.35,40.35,6800.0,18.5378,18.5424,18.5378,18.5378,6800.0
2006-11-17 14:05:00,40.35,40.35,40.32,40.32,7600.0,18.5378,18.5378,18.5241,18.5241,7600.0
2006-11-17 14:10:00,40.32,40.34,40.31,40.34,3800.0,18.5241,18.5332,18.5195,18.5332,3800.0
2006-11-17 14:15:00,40.34,40.38,40.34,40.34,4600.0,18.5332,18.5516,18.5332,18.5332,4600.0
2006-11-17 14:20:00,40.34,40.34,40.31,40.31,1800.0,18.5332,18.5332,18.5195,18.5195,1800.0
2006-11-17 14:25:00,40.32,40.34,40.3,40.34,11400.0,18.5241,18.5332,18.5149,18.5332,11400.0
2006-11-17 14:30:00,40.34,40.38,40.34,40.38,7600.0,18.5332,18.5516,18.5332,18.5516,7600.0
2006-11-17 14:35:00,40.38,40.38,40.35,40.38,19800.0,18.5516,18.5516,18.5378,18.5516,19800.0
2006-11-17 14:40:00,40.38,40.4,40.38,40.4,12800.0,18.5516,18.5608,18.5516,18.5608,12800.0
2006-11-17 14:45:00,40.4,40.44,40.4,40.44,11800.0,18.5608,18.5792,18.5608,18.5792,11800.0
2006-11-17 14:50:00,40.44,40.44,40.42,40.43,2600.0,18.5792,18.5792,18.57,18.5746,2600.0
2006-11-17 14:55:00,40.43,40.43,40.4,40.4,5800.0,18.5746,18.5746,18.5608,18.5608,5800.0
2006-11-17 15:00:00,40.39,40.41,40.38,40.39,44200.0,18.5562,18.5654,18.5516,18.5562,44200.0
2006-11-17 15:05:00,40.4,40.4,40.38,40.39,8200.0,18.5608,18.5608,18.5516,18.5562,8200.0
2006-11-17 15:10:00,40.4,40.4,40.35,40.37,13800.0,18.5608,18.5608,18.5378,18.547,13800.0
2006-11-17 15:15:00,40.37,40.38,40.36,40.36,7000.0,18.547,18.5516,18.5424,18.5424,7000.0
2006-11-17 15:20:00,40.35,40.37,40.31,40.31,10800.0,18.5378,18.547,18.5195,18.5195,10800.0
2006-11-17 15:25:00,40.32,40.32,40.29,40.31,34600.0,18.5241,18.5241,18.5103,18.5195,34600.0
2006-11-17 15:30:00,40.31,40.35,40.31,40.35,16000.0,18.5195,18.5378,18.5195,18.5378,16000.0
2006-11-17 15:35:00,40.35,40.35,40.32,40.32,23400.0,18.5378,18.5378,18.5241,18.5241,23400.0
2006-11-17 15:40:00,40.32,40.37,40.32,40.35,30200.0,18.5241,18.547,18.5241,18.5378,30200.0
2006-11-17 15:45:00,40.35,40.38,40.35,40.38,23400.0,18.5378,18.5516,18.5378,18.5516,23400.0
2006-11-17 15:50:00,40.38,40.42,40.38,40.42,33000.0,18.5516,18.57,18.5516,18.57,33000.0
2006-11-17 15:55:00,40.41,40.46,40.4,40.45,73400.0,18.5654,18.5884,18.5608,18.5838,73400.0
2006-11-20 09:30:00,40.25,40.47,39.97,40.47,51200.0,18.4919,18.593,18.3633,18.593,51200.0
2006-11-20 09:35:00,40.46,40.46,40.36,40.39,43800.0,18.5884,18.5884,18.5424,18.5562,43800.0
2006-11-20 09:40:00,40.39,40.4,40.32,40.33,19400.0,18.5562,18.5608,18.5241,18.5286,19400.0
2006-11-20 09:45:00,40.35,40.4,40.35,40.35,113000.0,18.5378,18.5608,18.5378,18.5378,113000.0
2006-11-20 09:50:00,40.33,40.42,40.28,40.42,42800.0,18.5286,18.57,18.5057,18.57,42800.0
2006-11-20 09:55:00,40.42,40.49,40.42,40.49,52200.0,18.57,18.6022,18.57,18.6022,52200.0
2006-11-20 10:00:00,40.48,40.56,40.48,40.56,48000.0,18.5976,18.6343,18.5976,18.6343,48000.0
2006-11-20 10:05:00,40.56,40.6,40.54,40.6,45800.0,18.6343,18.6527,18.6251,18.6527,45800.0
2006-11-20 10:10:00,40.6,40.6,40.54,40.54,64000.0,18.6527,18.6527,18.6251,18.6251,64000.0
2006-11-20 10:15:00,40.55,40.57,40.53,40.57,26000.0,18.6297,18.6389,18.6205,18.6389,26000.0
2006-11-20 10:20:00,40.57,40.59,40.56,40.59,16400.0,18.6389,18.6481,18.6343,18.6481,16400.0
2006-11-20 10:25:00,40.59,40.59,40.52,40.52,34200.0,18.6481,18.6481,18.6159,18.6159,34200.0
2006-11-20 10:30:00,40.53,40.56,40.52,40.54,22200.0,18.6205,18.6343,18.6159,18.6251,22200.0
2006-11-20 10:35:00,40.53,40.54,40.49,40.49,12000.0,18.6205,18.6251,18.6022,18.6022,12000.0
2006-11-20 10:40:00,40.48,40.5,40.48,40.48,10200.0,18.5976,18.6067,18.5976,18.5976,10200.0
2006-11-20 10:45:00,40.48,40.49,40.47,40.48,4800.0,18.5976,18.6022,18.593,18.5976,4800.0
2006-11-20 10:50:00,40.47,40.48,40.43,40.44,11200.0,18.593,18.5976,18.5746,18.5792,11200.0
2006-11-20 10:55:00,40.43,40.46,40.41,40.46,6600.0,18.5746,18.5884,18.5654,18.5884,6600.0
2006-11-20 11:00:00,40.45,40.53,40.45,40.52,5400.0,18.5838,18.6205,18.5838,18.6159,5400.0
2006-11-20 11:05:00,40.54,40.55,40.54,40.55,14400.0,18.6251,18.6297,18.6251,18.6297,14400.0
2006-11-20 11:10:00,40.55,40.55,40.47,40.5,34800.0,18.6297,18.6297,18.593,18.6067,34800.0
2006-11-20 11:15:00,40.51,40.52,40.5,40.51,5400.0,18.6113,18.6159,18.6067,18.6113,5400.0
2006-11-20 11:20:00,40.51,40.56,40.49,40.56,16800.0,18.6113,18.6343,18.6022,18.6343,16800.0
2006-11-20 11:25:00,40.56,40.56,40.49,40.49,40000.0,18.6343,18.6343,18.6022,18.6022,40000.0
2006-11-20 11:30:00,40.49,40.55,40.49,40.55,11800.0,18.6022,18.6297,18.6022,18.6297,11800.0
2006-11-20 11:35:00,40.55,40.55,40.49,40.53,46400.0,18.6297,18.6297,18.6022,18.6205,46400.0
2006-11-20 11:40:00,40.52,40.55,40.5,40.51,28400.0,18.6159,18.6297,18.6067,18.6113,28400.0
2006-11-20 11:45:00,40.52,40.53,40.49,40.5,16600.0,18.6159,18.6205,18.6022,18.6067,16600.0
2006-11-20 11:50:00,40.5,40.53,40.49,40.49,23000.0,18.6067,18.6205,18.6022,18.6022,23000.0
2006-11-20 11:55:00,40.49,40.52,40.49,40.5,6400.0,18.6022,18.6159,18.6022,18.6067,6400.0
2006-11-20 12:00:00,40.51,40.51,40.49,40.5,12200.0,18.6113,18.6113,18.6022,18.6067,12200.0
2006-11-20 12:05:00,40.51,40.51,40.49,40.51,5600.0,18.6113,18.6113,18.6022,18.6113,5600.0
2006-11-20 12:10:00,40.49,40.5,40.49,40.49,4200.0,18.6022,18.6067,18.6022,18.6022,4200.0
2006-11-20 12:15:00,40.49,40.5,40.49,40.49,5800.0,18.6022,18.6067,18.6022,18.6022,5800.0
2006-11-20 12:20:00,40.49,40.49,40.48,40.49,5800.0,18.6022,18.6022,18.5976,18.6022,5800.0
2006-11-20 12:25:00,40.49,40.5,40.46,40.49,18200.0,18.6022,18.6067,18.5884,18.6022,18200.0
2006-11-20 12:30:00,40.49,40.51,40.48,40.49,15000.0,18.6022,18.6113,18.5976,18.6022,15000.0
2006-11-20 12:35:00,40.49,40.49,40.48,40.49,6600.0,18.6022,18.6022,18.5976,18.6022,6600.0
2006-11-20 12:40:00,40.49,40.5,40.49,40.49,5600.0,18.6022,18.6067,18.6022,18.6022,5600.0
2006-11-20 12:45:00,40.5,40.54,40.5,40.52,23400.0,18.6067,18.6251,18.6067,18.6159,23400.0
2006-11-20 12:50:00,40.52,40.52,40.49,40.5,12400.0,18.6159,18.6159,18.6022,18.6067,12400.0
2006-11-20 12:55:00,40.5,40.51,40.49,40.5,6000.0,18.6067,18.6113,18.6022,18.6067,6000.0
2006-11-20 13:00:00,40.5,40.54,40.49,40.52,14000.0,18.6067,18.6251,18.6022,18.6159,14000.0
2006-11-20 13:05:00,40.51,40.52,40.48,40.52,18200.0,18.6113,18.6159,18.5976,18.6159,18200.0
2006-11-20 13:10:00,40.51,40.52,40.49,40.5,19000.0,18.6113,18.6159,18.6022,18.6067,19000.0
2006-11-20 13:15:00,40.49,40.49,40.46,40.48,6200.0,18.6022,18.6022,18.5884,18.5976,6200.0
2006-11-20 13:20:00,40.48,40.49,40.47,40.49,2000.0,18.5976,18.6022,18.593,18.6022,2000.0
2006-11-20 13:25:00,40.49,40.54,40.49,40.52,6200.0,18.6022,18.6251,18.6022,18.6159,6200.0
2006-11-20 13:30:00,40.52,40.53,40.49,40.49,39000.0,18.6159,18.6205,18.6022,18.6022,39000.0
2006-11-20 13:35:00,40.49,40.5,40.49,40.49,3600.0,18.6022,18.6067,18.6022,18.6022,3600.0
2006-11-20 13:40:00,40.49,40.5,40.49,40.5,4400.0,18.6022,18.6067,18.6022,18.6067,4400.0
2006-11-20 13:45:00,40.5,40.51,40.49,40.5,16600.0,18.6067,18.6113,18.6022,18.6067,16600.0
2006-11-20 13:50:00,40.49,40.49,40.47,40.48,9400.0,18.6022,18.6022,18.593,18.5976,9400.0
2006-11-20 13:55:00,40.48,40.48,40.45,40.46,8200.0,18.5976,18.5976,18.5838,18.5884,8200.0
2006-11-20 14:00:00,40.47,40.48,40.45,40.45,8600.0,18.593,18.5976,18.5838,18.5838,8600.0
2006-11-20 14:05:00,40.46,40.46,40.44,40.44,8600.0,18.5884,18.5884,18.5792,18.5792,8600.0
2006-11-20 14:10:00,40.44,40.45,40.43,40.45,9600.0,18.5792,18.5838,18.5746,18.5838,9600.0
2006-11-20 14:15:00,40.44,40.44,40.37,40.38,43200.0,18.5792,18.5792,18.547,18.5516,43200.0
2006-11-20 14:20:00,40.38,40.38,40.35,40.38,28600.0,18.5516,18.5516,18.5378,18.5516,28600.0
2006-11-20 14:25:00,40.37,40.38,40.35,40.38,10600.0,18.547,18.5516,18.5378,18.5516,10600.0
2006-11-20 14:30:00,40.37,40.41,40.37,40.41,13200.0,18.547,18.5654,18.547,18.5654,13200.0
2006-11-20 14:35:00,40.41,40.41,40.38,40.38,10000.0,18.5654,18.5654,18.5516,18.5516,10000.0
2006-11-20 14:40:00,40.38,40.39,40.35,40.37,17600.0,18.5516,18.5562,18.5378,18.547,17600.0
2006-11-20 14:45:00,40.37,40.41,40.37,40.41,10600.0,18.547,18.5654,18.547,18.5654,10600.0
2006-11-20 14:50:00,40.41,40.44,40.41,40.44,14400.0,18.5654,18.5792,18.5654,18.5792,14400.0
2006-11-20 14:55:00,40.45,40.46,40.43,40.45,15200.0,18.5838,18.5884,18.5746,18.5838,15200.0
2006-11-20 15:00:00,40.45,40.46,40.45,40.45,21000.0,18.5838,18.5884,18.5838,18.5838,21000.0
2006-11-20 15:05:00,40.45,40.47,40.45,40.46,28600.0,18.5838,18.593,18.5838,18.5884,28600.0
2006-11-20 15:10:00,40.46,40.47,40.46,40.47,25600.0,18.5884,18.593,18.5884,18.593,25600.0
2006-11-20 15:15:00,40.47,40.49,40.47,40.49,30600.0,18.593,18.6022,18.593,18.6022,30600.0
2006-11-20 15:20:00,40.49,40.5,40.43,40.43,54800.0,18.6022,18.6067,18.5746,18.5746,54800.0
2006-11-20 15:25:00,40.43,40.46,40.42,40.46,38600.0,18.5746,18.5884,18.57,18.5884,38600.0
2006-11-20 15:30:00,40.47,40.49,40.47,40.49,23200.0,18.593,18.6022,18.593,18.6022,23200.0
2006-11-20 15:35:00,40.49,40.49,40.48,40.48,30800.0,18.6022,18.6022,18.5976,18.5976,30800.0
2006-11-20 15:40:00,40.48,40.48,40.46,40.48,28800.0,18.5976,18.5976,18.5884,18.5976,28800.0
2006-11-20 15:45:00,40.48,40.48,40.45,40.46,36800.0,18.5976,18.5976,18.5838,18.5884,36800.0
2006-11-20 15:50:00,40.47,40.5,40.45,40.45,23800.0,18.593,18.6067,18.5838,18.5838,23800.0
2006-11-20 15:55:00,40.45,40.46,40.41,40.46,66200.0,18.5838,18.5884,18.5654,18.5884,66200.0
2006-11-21 09:30:00,40.4,40.45,40.4,40.42,23800.0,18.5608,18.5838,18.5608,18.57,23800.0
2006-11-21 09:35:00,40.41,40.46,40.41,40.46,10000.0,18.5654,18.5884,18.5654,18.5884,10000.0
2006-11-21 09:40:00,40.46,40.5,40.44,40.47,24000.0,18.5884,18.6067,18.5792,18.593,24000.0
2006-11-21 09:45:00,40.47,40.47,40.4,40.4,31800.0,18.593,18.593,18.5608,18.5608,31800.0
2006-11-21 09:50:00,40.38,40.38,40.33,40.34,27400.0,18.5516,18.5516,18.5286,18.5332,27400.0
2006-11-21 09:55:00,40.31,40.38,40.31,40.38,17600.0,18.5195,18.5516,18.5195,18.5516,17600.0
2006-11-21 10:00:00,40.38,40.41,40.38,40.38,6400.0,18.5516,18.5654,18.5516,18.5516,6400.0
2006-11-21 10:05:00,40.39,40.44,40.39,40.44,17600.0,18.5562,18.5792,18.5562,18.5792,17600.0
2006-11-21 10:10:00,40.44,40.44,40.43,40.43,13600.0,18.5792,18.5792,18.5746,18.5746,13600.0
2006-11-21 10:15:00,40.43,40.44,40.41,40.43,25200.0,18.5746,18.5792,18.5654,18.5746,25200.0
2006-11-21 10:20:00,40.44,40.44,40.42,40.42,26000.0,18.5792,18.5792,18.57,18.57,26000.0
2006-11-21 10:25:00,40.41,40.44,40.41,40.44,19800.0,18.5654,18.5792,18.5654,18.5792,19800.0
2006-11-21 10:30:00,40.44,40.47,40.44,40.45,29200.0,18.5792,18.593,18.5792,18.5838,29200.0
2006-11-21 10:35:00,40.45,40.46,40.42,40.42,18600.0,18.5838,18.5884,18.57,18.57,18600.0
2006-11-21 10:40:00,40.42,40.46,40.42,40.46,16800.0,18.57,18.5884,18.57,18.5884,16800.0
2006-11-21 10:45:00,40.47,40.5,40.46,40.48,42200.0,18.593,18.6067,18.5884,18.5976,42200.0
2006-11-21 10:50:00,40.48,40.49,40.43,40.46,18600.0,18.5976,18.6022,18.5746,18.5884,18600.0
2006-11-21 10:55:00,40.47,40.48,40.45,40.47,17600.0,18.593,18.5976,18.5838,18.593,17600.0
2006-11-21 11:00:00,40.48,40.52,40.47,40.5,30200.0,18.5976,18.6159,18.593,18.6067,30200.0
2006-11-21 11:05:00,40.5,40.51,40.49,40.5,20200.0,18.6067,18.6113,18.6022,18.6067,20200.0
2006-11-21 11:10:00,40.49,40.52,40.49,40.51,41000.0,18.6022,18.6159,18.6022,18.6113,41000.0
2006-11-21 11:15:00,40.51,40.51,40.43,40.45,44000.0,18.6113,18.6113,18.5746,18.5838,44000.0
2006-11-21 11:20:00,40.44,40.49,40.43,40.48,47400.0,18.5792,18.6022,18.5746,18.5976,47400.0
2006-11-21 11:25:00,40.48,40.48,40.42,40.44,36600.0,18.5976,18.5976,18.57,18.5792,36600.0
2006-11-21 11:30:00,40.45,40.45,40.42,40.42,12000.0,18.5838,18.5838,18.57,18.57,12000.0
2006-11-21 11:35:00,40.42,40.44,40.39,40.43,23400.0,18.57,18.5792,18.5562,18.5746,23400.0
2006-11-21 11:40:00,40.43,40.46,40.43,40.46,12800.0,18.5746,18.5884,18.5746,18.5884,12800.0
2006-11-21 11:45:00,40.46,40.49,40.45,40.48,19600.0,18.5884,18.6022,18.5838,18.5976,19600.0
2006-11-21 11:50:00,40.48,40.48,40.46,40.48,23600.0,18.5976,18.5976,18.5884,18.5976,23600.0
2006-11-21 11:55:00,40.48,40.48,40.47,40.48,38000.0,18.5976,18.5976,18.593,18.5976,38000.0
2006-11-21 12:00:00,40.48,40.48,40.44,40.45,33400.0,18.5976,18.5976,18.5792,18.5838,33400.0
2006-11-21 12:05:00,40.45,40.47,40.44,40.45,25600.0,18.5838,18.593,18.5792,18.5838,25600.0
2006-11-21 12:10:00,40.46,40.47,40.46,40.46,15400.0,18.5884,18.593,18.5884,18.5884,15400.0
2006-11-21 12:15:00,40.46,40.47,40.44,40.44,17000.0,18.5884,18.593,18.5792,18.5792,17000.0
2006-11-21 12:20:00,40.44,40.45,40.44,40.45,22000.0,18.5792,18.5838,18.5792,18.5838,22000.0
2006-11-21 12:25:00,40.45,40.47,40.44,40.47,10400.0,18.5838,18.593,18.5792,18.593,10400.0
2006-11-21 12:30:00,40.47,40.47,40.45,40.46,9200.0,18.593,18.593,18.5838,18.5884,9200.0
2006-11-21 12:35:00,40.46,40.47,40.46,40.47,13000.0,18.5884,18.593,18.5884,18.593,13000.0
2006-11-21 12:40:00,40.47,40.49,40.46,40.49,14800.0,18.593,18.6022,18.5884,18.6022,14800.0
2006-11-21 12:45:00,40.49,40.49,40.48,40.49,31200.0,18.6022,18.6022,18.5976,18.6022,31200.0
2006-11-21 12:50:00,40.48,40.49,40.48,40.48,8000.0,18.5976,18.6022,18.5976,18.5976,8000.0
2006-11-21 12:55:00,40.48,40.48,40.47,40.48,6600.0,18.5976,18.5976,18.593,18.5976,6600.0
2006-11-21 13:00:00,40.48,40.5,40.48,40.48,9400.0,18.5976,18.6067,18.5976,18.5976,9400.0
2006-11-21 13:05:00,40.48,40.49,40.48,40.48,6600.0,18.5976,18.6022,18.5976,18.5976,6600.0
2006-11-21 13:10:00,40.49,40.49,40.48,40.48,8200.0,18.6022,18.6022,18.5976,18.5976,8200.0
2006-11-21 13:15:00,40.49,40.49,40.48,40.49,6000.0,18.6022,18.6022,18.5976,18.6022,6000.0
2006-11-21 13:20:00,40.48,40.49,40.47,40.47,4200.0,18.5976,18.6022,18.593,18.593,4200.0
2006-11-21 13:25:00,40.47,40.47,40.46,40.46,12600.0,18.593,18.593,18.5884,18.5884,12600.0
2006-11-21 13:30:00,40.46,40.47,40.45,40.47,34200.0,18.5884,18.593,18.5838,18.593,34200.0
2006-11-21 13:35:00,40.46,40.48,40.45,40.47,29400.0,18.5884,18.5976,18.5838,18.593,29400.0
2006-11-21 13:40:00,40.48,40.48,40.47,40.48,3800.0,18.5976,18.5976,18.593,18.5976,3800.0
2006-11-21 13:45:00,40.47,40.48,40.47,40.48,12400.0,18.593,18.5976,18.593,18.5976,12400.0
2006-11-21 13:50:00,40.48,40.49,40.48,40.49,18000.0,18.5976,18.6022,18.5976,18.6022,18000.0
2006-11-21 13:55:00,40.49,40.49,40.46,40.47,20600.0,18.6022,18.6022,18.5884,18.593,20600.0
2006-11-21 14:00:00,40.48,40.49,40.48,40.49,11200.0,18.5976,18.6022,18.5976,18.6022,11200.0
2006-11-21 14:05:00,40.49,40.49,40.48,40.49,10600.0,18.6022,18.6022,18.5976,18.6022,10600.0
2006-11-21 14:10:00,40.48,40.49,40.48,40.49,9400.0,18.5976,18.6022,18.5976,18.6022,9400.0
2006-11-21 14:15:00,40.49,40.49,40.45,40.47,15600.0,18.6022,18.6022,18.5838,18.593,15600.0
2006-11-21 14:20:00,40.47,40.48,40.47,40.47,14600.0,18.593,18.5976,18.593,18.593,14600.0
2006-11-21 14:25:00,40.46,40.48,40.46,40.48,13600.0,18.5884,18.5976,18.5884,18.5976,13600.0
2006-11-21 14:30:00,40.48,40.49,40.46,40.48,16400.0,18.5976,18.6022,18.5884,18.5976,16400.0
2006-11-21 14:35:00,40.48,40.48,40.46,40.46,10600.0,18.5976,18.5976,18.5884,18.5884,10600.0
2006-11-21 14:40:00,40.46,40.47,40.46,40.46,12000.0,18.5884,18.593,18.5884,18.5884,12000.0
2006-11-21 14:45:00,40.46,40.49,40.46,40.49,37400.0,18.5884,18.6022,18.5884,18.6022,37400.0
2006-11-21 14:50:00,40.49,40.49,40.48,40.48,12000.0,18.6022,18.6022,18.5976,18.5976,12000.0
2006-11-21 14:55:00,40.49,40.49,40.47,40.48,28200.0,18.6022,18.6022,18.593,18.5976,28200.0
2006-11-21 15:00:00,40.49,40.49,40.48,40.48,19200.0,18.6022,18.6022,18.5976,18.5976,19200.0
2006-11-21 15:05:00,40.48,40.49,40.47,40.48,18200.0,18.5976,18.6022,18.593,18.5976,18200.0
2006-11-21 15:10:00,40.48,40.48,40.46,40.46,11000.0,18.5976,18.5976,18.5884,18.5884,11000.0
2006-11-21 15:15:00,40.45,40.45,40.44,40.45,22600.0,18.5838,18.5838,18.5792,18.5838,22600.0
2006-11-21 15:20:00,40.45,40.48,40.45,40.47,29000.0,18.5838,18.5976,18.5838,18.593,29000.0
2006-11-21 15:25:00,40.48,40.48,40.47,40.47,11600.0,18.5976,18.5976,18.593,18.593,11600.0
2006-11-21 15:30:00,40.47,40.49,40.47,40.49,21400.0,18.593,18.6022,18.593,18.6022,21400.0
2006-11-21 15:35:00,40.49,40.49,40.46,40.46,41000.0,18.6022,18.6022,18.5884,18.5884,41000.0
2006-11-21 15:40:00,40.46,40.46,40.44,40.45,29200.0,18.5884,18.5884,18.5792,18.5838,29200.0
2006-11-21 15:45:00,40.45,40.45,40.44,40.45,34600.0,18.5838,18.5838,18.5792,18.5838,34600.0
2006-11-21 15:50:00,40.45,40.46,40.44,40.45,26600.0,18.5838,18.5884,18.5792,18.5838,26600.0
2006-11-21 15:55:00,40.45,40.46,40.45,40.46,30000.0,18.5838,18.5884,18.5838,18.5884,30000.0
2006-11-22 09:30:00,40.38,40.41,40.38,40.41,16600.0,18.5516,18.5654,18.5516,18.5654,16600.0
2006-11-22 09:35:00,40.38,40.41,40.38,40.4,22600.0,18.5516,18.5654,18.5516,18.5608,22600.0
2006-11-22 09:40:00,40.41,40.48,40.41,40.48,26200.0,18.5654,18.5976,18.5654,18.5976,26200.0
2006-11-22 09:45:00,40.48,40.49,40.47,40.48,4600.0,18.5976,18.6022,18.593,18.5976,4600.0
2006-11-22 09:50:00,40.48,40.49,40.46,40.47,18000.0,18.5976,18.6022,18.5884,18.593,18000.0
2006-11-22 09:55:00,40.49,40.49,40.47,40.47,7400.0,18.6022,18.6022,18.593,18.593,7400.0
2006-11-22 10:00:00,40.47,40.48,40.46,40.47,8600.0,18.593,18.5976,18.5884,18.593,8600.0
2006-11-22 10:05:00,40.48,40.49,40.46,40.47,8200.0,18.5976,18.6022,18.5884,18.593,8200.0
2006-11-22 10:10:00,40.47,40.49,40.45,40.49,27600.0,18.593,18.6022,18.5838,18.6022,27600.0
2006-11-22 10:15:00,40.49,40.49,40.46,40.48,28200.0,18.6022,18.6022,18.5884,18.5976,28200.0
2006-11-22 10:20:00,40.49,40.49,40.48,40.49,8000.0,18.6022,18.6022,18.5976,18.6022,8000.0
2006-11-22 10:25:00,40.49,40.49,40.47,40.47,28000.0,18.6022,18.6022,18.593,18.593,28000.0
2006-11-22 10:30:00,40.48,40.49,40.47,40.49,18600.0,18.5976,18.6022,18.593,18.6022,18600.0
2006-11-22 10:35:00,40.49,40.51,40.48,40.5,55400.0,18.6022,18.6113,18.5976,18.6067,55400.0
2006-11-22 10:40:00,40.51,40.55,40.5,40.53,45600.0,18.6113,18.6297,18.6067,18.6205,45600.0
2006-11-22 10:45:00,40.52,40.55,40.51,40.51,83000.0,18.6159,18.6297,18.6113,18.6113,83000.0
2006-11-22 10:50:00,40.51,40.51,40.48,40.49,19400.0,18.6113,18.6113,18.5976,18.6022,19400.0
2006-11-22 10:55:00,40.49,40.5,40.47,40.49,33000.0,18.6022,18.6067,18.593,18.6022,33000.0
2006-11-22 11:00:00,40.49,40.5,40.48,40.49,20200.0,18.6022,18.6067,18.5976,18.6022,20200.0
2006-11-22 11:05:00,40.48,40.5,40.48,40.49,7400.0,18.5976,18.6067,18.5976,18.6022,7400.0
2006-11-22 11:10:00,40.49,40.5,40.48,40.49,7800.0,18.6022,18.6067,18.5976,18.6022,7800.0
2006-11-22 11:15:00,40.49,40.49,40.48,40.49,6600.0,18.6022,18.6022,18.5976,18.6022,6600.0
2006-11-22 11:20:00,40.49,40.51,40.49,40.51,8400.0,18.6022,18.6113,18.6022,18.6113,8400.0
2006-11-22 11:25:00,40.5,40.54,40.49,40.5,37800.0,18.6067,18.6251,18.6022,18.6067,37800.0
2006-11-22 11:30:00,40.52,40.55,40.51,40.52,24600.0,18.6159,18.6297,18.6113,18.6159,24600.0
2006-11-22 11:35:00,40.51,40.52,40.5,40.5,17000.0,18.6113,18.6159,18.6067,18.6067,17000.0
2006-11-22 11:40:00,40.5,40.51,40.48,40.48,3600.0,18.6067,18.6113,18.5976,18.5976,3600.0
2006-11-22 11:45:00,40.48,40.51,40.48,40.5,6200.0,18.5976,18.6113,18.5976,18.6067,6200.0
2006-11-22 11:50:00,40.49,40.5,40.49,40.49,6200.0,18.6022,18.6067,18.6022,18.6022,6200.0
2006-11-22 11:55:00,40.49,40.49,40.49,40.49,7200.0,18.6022,18.6022,18.6022,18.6022,7200.0
2006-11-22 12:00:00,40.49,40.49,40.48,40.48,4400.0,18.6022,18.6022,18.5976,18.5976,4400.0
2006-11-22 12:05:00,40.49,40.49,40.48,40.49,15200.0,18.6022,18.6022,18.5976,18.6022,15200.0
2006-11-22 12:10:00,40.49,40.49,40.48,40.48,5600.0,18.6022,18.6022,18.5976,18.5976,5600.0
2006-11-22 12:15:00,40.47,40.47,40.47,40.47,2200.0,18.593,18.593,18.593,18.593,2200.0
2006-11-22 12:20:00,40.48,40.48,40.46,40.46,7200.0,18.5976,18.5976,18.5884,18.5884,7200.0
2006-11-22 12:25:00,40.46,40.49,40.46,40.48,8800.0,18.5884,18.6022,18.5884,18.5976,8800.0
2006-11-22 12:30:00,40.49,40.49,40.49,40.49,10400.0,18.6022,18.6022,18.6022,18.6022,10400.0
2006-11-22 12:35:00,40.48,40.49,40.47,40.47,11000.0,18.5976,18.6022,18.593,18.593,11000.0
2006-11-22 12:40:00,40.47,40.48,40.46,40.46,23600.0,18.593,18.5976,18.5884,18.5884,23600.0
2006-11-22 12:45:00,40.46,40.47,40.46,40.46,3200.0,18.5884,18.593,18.5884,18.5884,3200.0
2006-11-22 12:50:00,40.47,40.47,40.46,40.46,5800.0,18.593,18.593,18.5884,18.5884,5800.0
2006-11-22 12:55:00,40.46,40.46,40.43,40.46,31200.0,18.5884,18.5884,18.5746,18.5884,31200.0
2006-11-22 13:00:00,40.45,40.45,40.43,40.43,5600.0,18.5838,18.5838,18.5746,18.5746,5600.0
2006-11-22 13:05:00,40.44,40.44,40.43,40.43,6600.0,18.5792,18.5792,18.5746,18.5746,6600.0
2006-11-22 13:10:00,40.43,40.43,40.4,40.43,18600.0,18.5746,18.5746,18.5608,18.5746,18600.0
2006-11-22 13:15:00,40.43,40.45,40.43,40.45,7000.0,18.5746,18.5838,18.5746,18.5838,7000.0
2006-11-22 13:20:00,40.45,40.46,40.45,40.46,8800.0,18.5838,18.5884,18.5838,18.5884,8800.0
2006-11-22 13:25:00,40.46,40.47,40.46,40.46,7200.0,18.5884,18.593,18.5884,18.5884,7200.0
2006-11-22 13:30:00,40.47,40.49,40.47,40.48,20600.0,18.593,18.6022,18.593,18.5976,20600.0
2006-11-22 13:35:00,40.49,40.49,40.47,40.49,4000.0,18.6022,18.6022,18.593,18.6022,4000.0
2006-11-22 13:40:00,40.49,40.49,40.48,40.48,7600.0,18.6022,18.6022,18.5976,18.5976,7600.0
2006-11-22 13:45:00,40.48,40.5,40.48,40.49,7000.0,18.5976,18.6067,18.5976,18.6022,7000.0
2006-11-22 13:50:00,40.49,40.49,40.46,40.46,9000.0,18.6022,18.6022,18.5884,18.5884,9000.0
2006-11-22 13:55:00,40.46,40.48,40.46,40.46,10400.0,18.5884,18.5976,18.5884,18.5884,10400.0
2006-11-22 14:00:00,40.46,40.49,40.45,40.48,10600.0,18.5884,18.6022,18.5838,18.5976,10600.0
2006-11-22 14:05:00,40.47,40.49,40.47,40.47,15200.0,18.593,18.6022,18.593,18.593,15200.0
2006-11-22 14:10:00,40.49,40.49,40.47,40.48,2400.0,18.6022,18.6022,18.593,18.5976,2400.0
2006-11-22 14:15:00,40.47,40.49,40.47,40.49,29400.0,18.593,18.6022,18.593,18.6022,29400.0
2006-11-22 14:20:00,40.49,40.5,40.49,40.49,402200.0,18.6022,18.6067,18.6022,18.6022,402200.0
2006-11-22 14:25:00,40.49,40.51,40.47,40.49,22800.0,18.6022,18.6113,18.593,18.6022,22800.0
2006-11-22 14:30:00,40.49,40.5,40.49,40.5,6600.0,18.6022,18.6067,18.6022,18.6067,6600.0
2006-11-22 14:35:00,40.5,40.55,40.49,40.52,63200.0,18.6067,18.6297,18.6022,18.6159,63200.0
2006-11-22 14:40:00,40.53,40.54,40.51,40.52,19200.0,18.6205,18.6251,18.6113,18.6159,19200.0
2006-11-22 14:45:00,40.52,40.58,40.52,40.57,20200.0,18.6159,18.6435,18.6159,18.6389,20200.0
2006-11-22 14:50:00,40.57,40.6,40.57,40.58,22400.0,18.6389,18.6527,18.6389,18.6435,22400.0
2006-11-22 14:55:00,40.58,40.59,40.55,40.55,19400.0,18.6435,18.6481,18.6297,18.6297,19400.0
2006-11-22 15:00:00,40.55,40.58,40.55,40.56,19600.0,18.6297,18.6435,18.6297,18.6343,19600.0
2006-11-22 15:05:00,40.56,40.57,40.55,40.57,10800.0,18.6343,18.6389,18.6297,18.6389,10800.0
2006-11-22 15:10:00,40.56,40.57,40.55,40.55,16800.0,18.6343,18.6389,18.6297,18.6297,16800.0
2006-11-22 15:15:00,40.56,40.57,40.55,40.56,9800.0,18.6343,18.6389,18.6297,18.6343,9800.0
2006-11-22 15:20:00,40.56,40.56,40.55,40.55,16600.0,18.6343,18.6343,18.6297,18.6297,16600.0
2006-11-22 15:25:00,40.55,40.58,40.55,40.56,8800.0,18.6297,18.6435,18.6297,18.6343,8800.0
2006-11-22 15:30:00,40.57,40.58,40.56,40.57,21200.0,18.6389,18.6435,18.6343,18.6389,21200.0
2006-11-22 15:35:00,40.56,40.56,40.54,40.54,19200.0,18.6343,18.6343,18.6251,18.6251,19200.0
2006-11-22 15:40:00,40.54,40.55,40.52,40.52,16600.0,18.6251,18.6297,18.6159,18.6159,16600.0
2006-11-22 15:45:00,40.52,40.52,40.52,40.52,23400.0,18.6159,18.6159,18.6159,18.6159,23400.0
2006-11-22 15:50:00,40.52,40.55,40.52,40.55,48000.0,18.6159,18.6297,18.6159,18.6297,48000.0
2006-11-22 15:55:00,40.55,40.56,40.52,40.52,39600.0,18.6297,18.6343,18.6159,18.6159,39600.0
2006-11-24 09:30:00,40.38,40.52,40.38,40.52,25400.0,18.5516,18.6159,18.5516,18.6159,25400.0
2006-11-24 09:35:00,40.52,40.62,40.52,40.61,30400.0,18.6159,18.6619,18.6159,18.6573,30400.0
2006-11-24 09:40:00,40.59,40.6,40.49,40.54,47400.0,18.6481,18.6527,18.6022,18.6251,47400.0
2006-11-24 09:45:00,40.54,40.54,40.51,40.52,12000.0,18.6251,18.6251,18.6113,18.6159,12000.0
2006-11-24 09:50:00,40.5,40.55,40.5,40.55,8600.0,18.6067,18.6297,18.6067,18.6297,8600.0
2006-11-24 09:55:00,40.54,40.55,40.5,40.51,9000.0,18.6251,18.6297,18.6067,18.6113,9000.0
2006-11-24 10:00:00,40.5,40.54,40.49,40.54,7400.0,18.6067,18.6251,18.6022,18.6251,7400.0
2006-11-24 10:05:00,40.54,40.54,40.49,40.49,11200.0,18.6251,18.6251,18.6022,18.6022,11200.0
2006-11-24 10:10:00,40.51,40.51,40.5,40.51,3600.0,18.6113,18.6113,18.6067,18.6113,3600.0
2006-11-24 10:15:00,40.5,40.52,40.49,40.51,6000.0,18.6067,18.6159,18.6022,18.6113,6000.0
2006-11-24 10:20:00,40.51,40.51,40.49,40.5,8000.0,18.6113,18.6113,18.6022,18.6067,8000.0
2006-11-24 10:25:00,40.51,40.52,40.49,40.5,11800.0,18.6113,18.6159,18.6022,18.6067,11800.0
2006-11-24 10:30:00,40.51,40.52,40.5,40.51,9600.0,18.6113,18.6159,18.6067,18.6113,9600.0
2006-11-24 10:35:00,40.52,40.53,40.51,40.52,21200.0,18.6159,18.6205,18.6113,18.6159,21200.0
2006-11-24 10:40:00,40.52,40.53,40.5,40.52,19000.0,18.6159,18.6205,18.6067,18.6159,19000.0
2006-11-24 10:45:00,40.52,40.52,40.52,40.52,7000.0,18.6159,18.6159,18.6159,18.6159,7000.0
2006-11-24 10:50:00,40.52,40.52,40.5,40.5,10000.0,18.6159,18.6159,18.6067,18.6067,10000.0
2006-11-24 10:55:00,40.52,40.52,40.51,40.52,20400.0,18.6159,18.6159,18.6113,18.6159,20400.0
2006-11-24 11:00:00,40.52,40.53,40.5,40.5,13400.0,18.6159,18.6205,18.6067,18.6067,13400.0
2006-11-24 11:05:00,40.49,40.52,40.49,40.52,14600.0,18.6022,18.6159,18.6022,18.6159,14600.0
2006-11-24 11:10:00,40.52,40.56,40.52,40.55,9800.0,18.6159,18.6343,18.6159,18.6297,9800.0
2006-11-24 11:15:00,40.56,40.59,40.52,40.52,22600.0,18.6343,18.6481,18.6159,18.6159,22600.0
2006-11-24 11:20:00,40.52,40.58,40.52,40.57,22600.0,18.6159,18.6435,18.6159,18.6389,22600.0
2006-11-24 11:25:00,40.57,40.58,40.55,40.57,13000.0,18.6389,18.6435,18.6297,18.6389,13000.0
2006-11-24 11:30:00,40.57,40.58,40.55,40.57,10400.0,18.6389,18.6435,18.6297,18.6389,10400.0
2006-11-24 11:35:00,40.57,40.57,40.52,40.52,32200.0,18.6389,18.6389,18.6159,18.6159,32200.0
2006-11-24 11:40:00,40.53,40.54,40.52,40.53,16800.0,18.6205,18.6251,18.6159,18.6205,16800.0
2006-11-24 11:45:00,40.54,40.54,40.51,40.52,4200.0,18.6251,18.6251,18.6113,18.6159,4200.0
2006-11-24 11:50:00,40.52,40.52,40.5,40.5,14000.0,18.6159,18.6159,18.6067,18.6067,14000.0
2006-11-24 11:55:00,40.49,40.53,40.48,40.53,13000.0,18.6022,18.6205,18.5976,18.6205,13000.0
2006-11-24 12:00:00,40.54,40.6,40.54,40.6,32000.0,18.6251,18.6527,18.6251,18.6527,32000.0
2006-11-24 12:05:00,40.6,40.62,40.58,40.62,28600.0,18.6527,18.6619,18.6435,18.6619,28600.0
2006-11-24 12:10:00,40.63,40.64,40.58,40.59,75400.0,18.6665,18.6711,18.6435,18.6481,75400.0
2006-11-24 12:15:00,40.59,40.59,40.56,40.56,7600.0,18.6481,18.6481,18.6343,18.6343,7600.0
2006-11-24 12:20:00,40.56,40.58,40.55,40.58,15200.0,18.6343,18.6435,18.6297,18.6435,15200.0
2006-11-24 12:25:00,40.58,40.58,40.55,40.55,16000.0,18.6435,18.6435,18.6297,18.6297,16000.0
2006-11-24 12:30:00,40.56,40.57,40.54,40.54,24200.0,18.6343,18.6389,18.6251,18.6251,24200.0
2006-11-24 12:35:00,40.52,40.56,40.52,40.54,22400.0,18.6159,18.6343,18.6159,18.6251,22400.0
2006-11-24 12:40:00,40.54,40.56,40.53,40.55,20400.0,18.6251,18.6343,18.6205,18.6297,20400.0
2006-11-24 12:45:00,40.55,40.56,40.52,40.56,39000.0,18.6297,18.6343,18.6159,18.6343,39000.0
2006-11-24 12:50:00,40.54,40.55,40.52,40.55,9800.0,18.6251,18.6297,18.6159,18.6297,9800.0
2006-11-24 12:55:00,40.55,40.56,40.52,40.52,16000.0,18.6297,18.6343,18.6159,18.6159,16000.0
2006-11-24 13:00:00,40.52,40.52,40.5,40.5,30200.0,18.6159,18.6159,18.6067,18.6067,30200.0
2006-11-24 13:05:00,40.5,40.5,40.5,40.5,0.0,18.6067,18.6067,18.6067,18.6067,0.0
2006-11-24 13:10:00,40.5,40.5,40.5,40.5,0.0,18.6067,18.6067,18.6067,18.6067,0.0
2006-11-24 13:15:00,40.5,40.5,40.5,40.5,0.0,18.6067,18.6067,18.6067,18.6067,0.0
2006-11-24 13:20:00,40.5,40.5,40.5,40.5,0.0,18.6067,18.6067,18.6067,18.6067,0.0
2006-11-24 13:25:00,40.5,40.5,40.5,40.5,0.0,18.6067,18.6067,18.6067,18.6067,0.0
2006-11-24 13:30:00,40.5,40.5,40.5,40.5,0.0,18.6067,18.6067,18.6067,18.6067,0.0
2006-11-24 13:35:00,40.5,40.5,40.5,40.5,0.0,18.6067,18.6067,18.6067,18.6067,0.0
2006-11-24 13:40:00,40.93,40.93,40.93,40.93,200.0,18.8043,18.8043,18.8043,18.8043,200.0
2006-11-24 13:45:00,40.93,40.93,40.93,40.93,0.0,18.8043,18.8043,18.8043,18.8043,0.0
2006-11-24 13:50:00,40.93,40.93,40.93,40.93,0.0,18.8043,18.8043,18.8043,18.8043,0.0
2006-11-24 13:55:00,40.85,40.85,40.85,40.85,200.0,18.7675,18.7675,18.7675,18.7675,200.0
2006-11-24 14:00:00,40.85,40.85,40.85,40.85,0.0,18.7675,18.7675,18.7675,18.7675,0.0
2006-11-24 14:05:00,40.85,40.85,40.85,40.85,200.0,18.7675,18.7675,18.7675,18.7675,200.0
2006-11-24 14:10:00,40.85,40.85,40.85,40.85,0.0,18.7675,18.7675,18.7675,18.7675,0.0
2006-11-24 14:15:00,40.85,40.85,40.85,40.85,0.0,18.7675,18.7675,18.7675,18.7675,0.0
2006-11-24 14:20:00,40.82,40.82,40.82,40.82,200.0,18.7538,18.7538,18.7538,18.7538,200.0
2006-11-24 14:25:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 14:30:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 14:35:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 14:40:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 14:45:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 14:50:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 14:55:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:00:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:05:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:10:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:15:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:20:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:25:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:30:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:35:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:40:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:45:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:50:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:55:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-27 09:30:00,40.48,40.5,40.42,40.42,33000.0,18.5976,18.6067,18.57,18.57,33000.0
2006-11-27 09:35:00,40.42,40.56,40.41,40.45,34600.0,18.57,18.6343,18.5654,18.5838,34600.0
2006-11-27 09:40:00,40.45,40.47,40.42,40.46,16800.0,18.5838,18.593,18.57,18.5884,16800.0
2006-11-27 09:45:00,40.48,40.49,40.46,40.47,15400.0,18.5976,18.6022,18.5884,18.593,15400.0
2006-11-27 09:50:00,40.45,40.54,40.45,40.54,15400.0,18.5838,18.6251,18.5838,18.6251,15400.0
2006-11-27 09:55:00,40.55,40.56,40.45,40.48,18200.0,18.6297,18.6343,18.5838,18.5976,18200.0
2006-11-27 10:00:00,40.47,40.49,40.46,40.46,28000.0,18.593,18.6022,18.5884,18.5884,28000.0
2006-11-27 10:05:00,40.47,40.48,40.41,40.41,23000.0,18.593,18.5976,18.5654,18.5654,23000.0
2006-11-27 10:10:00,40.42,40.42,40.32,40.33,38000.0,18.57,18.57,18.5241,18.5286,38000.0
2006-11-27 10:15:00,40.3,40.34,40.28,40.33,23600.0,18.5149,18.5332,18.5057,18.5286,23600.0
2006-11-27 10:20:00,40.34,40.38,40.33,40.38,9400.0,18.5332,18.5516,18.5286,18.5516,9400.0
2006-11-27 10:25:00,40.39,40.45,40.38,40.45,21600.0,18.5562,18.5838,18.5516,18.5838,21600.0
2006-11-27 10:30:00,40.46,40.49,40.44,40.47,21000.0,18.5884,18.6022,18.5792,18.593,21000.0
2006-11-27 10:35:00,40.47,40.47,40.45,40.47,17600.0,18.593,18.593,18.5838,18.593,17600.0
2006-11-27 10:40:00,40.45,40.48,40.45,40.48,17400.0,18.5838,18.5976,18.5838,18.5976,17400.0
2006-11-27 10:45:00,40.48,40.48,40.44,40.45,20800.0,18.5976,18.5976,18.5792,18.5838,20800.0
2006-11-27 10:50:00,40.44,40.49,40.42,40.42,10600.0,18.5792,18.6022,18.57,18.57,10600.0
2006-11-27 10:55:00,40.42,40.44,40.42,40.44,19000.0,18.57,18.5792,18.57,18.5792,19000.0
2006-11-27 11:00:00,40.44,40.44,40.43,40.44,4600.0,18.5792,18.5792,18.5746,18.5792,4600.0
2006-11-27 11:05:00,40.44,40.48,40.44,40.48,28400.0,18.5792,18.5976,18.5792,18.5976,28400.0
2006-11-27 11:10:00,40.47,40.48,40.37,40.37,78200.0,18.593,18.5976,18.547,18.547,78200.0
2006-11-27 11:15:00,40.37,40.38,40.35,40.36,22000.0,18.547,18.5516,18.5378,18.5424,22000.0
2006-11-27 11:20:00,40.37,40.37,40.33,40.33,29000.0,18.547,18.547,18.5286,18.5286,29000.0
2006-11-27 11:25:00,40.32,40.32,40.25,40.25,17800.0,18.5241,18.5241,18.4919,18.4919,17800.0
2006-11-27 11:30:00,40.24,40.27,40.21,40.27,32000.0,18.4873,18.5011,18.4735,18.5011,32000.0
2006-11-27 11:35:00,40.27,40.38,40.27,40.38,20600.0,18.5011,18.5516,18.5011,18.5516,20600.0
2006-11-27 11:40:00,40.38,40.38,40.34,40.34,20000.0,18.5516,18.5516,18.5332,18.5332,20000.0
2006-11-27 11:45:00,40.35,40.35,40.31,40.32,17000.0,18.5378,18.5378,18.5195,18.5241,17000.0
2006-11-27 11:50:00,40.33,40.34,40.32,40.33,19000.0,18.5286,18.5332,18.5241,18.5286,19000.0
2006-11-27 11:55:00,40.33,40.37,40.33,40.36,19000.0,18.5286,18.547,18.5286,18.5424,19000.0
2006-11-27 12:00:00,40.36,40.36,40.3,40.3,24600.0,18.5424,18.5424,18.5149,18.5149,24600.0
2006-11-27 12:05:00,40.3,40.35,40.3,40.35,9400.0,18.5149,18.5378,18.5149,18.5378,9400.0
2006-11-27 12:10:00,40.35,40.42,40.35,40.39,16000.0,18.5378,18.57,18.5378,18.5562,16000.0
2006-11-27 12:15:00,40.39,40.4,40.38,40.4,17200.0,18.5562,18.5608,18.5516,18.5608,17200.0
2006-11-27 12:20:00,40.4,40.41,40.35,40.35,23800.0,18.5608,18.5654,18.5378,18.5378,23800.0
2006-11-27 12:25:00,40.35,40.38,40.35,40.37,9400.0,18.5378,18.5516,18.5378,18.547,9400.0
2006-11-27 12:30:00,40.37,40.37,40.24,40.25,32400.0,18.547,18.547,18.4873,18.4919,32400.0
2006-11-27 12:35:00,40.24,40.28,40.24,40.27,11600.0,18.4873,18.5057,18.4873,18.5011,11600.0
2006-11-27 12:40:00,40.29,40.3,40.27,40.29,12600.0,18.5103,18.5149,18.5011,18.5103,12600.0
2006-11-27 12:45:00,40.3,40.3,40.27,40.29,11600.0,18.5149,18.5149,18.5011,18.5103,11600.0
2006-11-27 12:50:00,40.29,40.29,40.26,40.27,21600.0,18.5103,18.5103,18.4965,18.5011,21600.0
2006-11-27 12:55:00,40.27,40.27,40.27,40.27,10600.0,18.5011,18.5011,18.5011,18.5011,10600.0
2006-11-27 13:00:00,40.27,40.27,40.24,40.24,19600.0,18.5011,18.5011,18.4873,18.4873,19600.0
2006-11-27 13:05:00,40.26,40.27,40.25,40.27,7000.0,18.4965,18.5011,18.4919,18.5011,7000.0
2006-11-27 13:10:00,40.27,40.29,40.27,40.29,14600.0,18.5011,18.5103,18.5011,18.5103,14600.0
2006-11-27 13:15:00,40.29,40.29,40.27,40.27,15600.0,18.5103,18.5103,18.5011,18.5011,15600.0
2006-11-27 13:20:00,40.26,40.27,40.26,40.27,9400.0,18.4965,18.5011,18.4965,18.5011,9400.0
2006-11-27 13:25:00,40.27,40.29,40.27,40.29,32000.0,18.5011,18.5103,18.5011,18.5103,32000.0
2006-11-27 13:30:00,40.29,40.29,40.25,40.27,34800.0,18.5103,18.5103,18.4919,18.5011,34800.0
2006-11-27 13:35:00,40.27,40.27,40.24,40.26,19000.0,18.5011,18.5011,18.4873,18.4965,19000.0
2006-11-27 13:40:00,40.26,40.27,40.24,40.26,20600.0,18.4965,18.5011,18.4873,18.4965,20600.0
2006-11-27 13:45:00,40.26,40.27,40.26,40.27,11600.0,18.4965,18.5011,18.4965,18.5011,11600.0
2006-11-27 13:50:00,40.27,40.28,40.25,40.27,66600.0,18.5011,18.5057,18.4919,18.5011,66600.0
2006-11-27 13:55:00,40.28,40.28,40.25,40.26,38000.0,18.5057,18.5057,18.4919,18.4965,38000.0
2006-11-27 14:00:00,40.26,40.27,40.26,40.27,19800.0,18.4965,18.5011,18.4965,18.5011,19800.0
2006-11-27 14:05:00,40.27,40.27,40.2,40.2,37600.0,18.5011,18.5011,18.4689,18.4689,37600.0
2006-11-27 14:10:00,40.2,40.22,40.2,40.21,15200.0,18.4689,18.4781,18.4689,18.4735,15200.0
2006-11-27 14:15:00,40.22,40.23,40.2,40.21,19400.0,18.4781,18.4827,18.4689,18.4735,19400.0
2006-11-27 14:20:00,40.21,40.21,40.18,40.18,16000.0,18.4735,18.4735,18.4597,18.4597,16000.0
2006-11-27 14:25:00,40.18,40.19,40.18,40.19,12400.0,18.4597,18.4643,18.4597,18.4643,12400.0
2006-11-27 14:30:00,40.2,40.23,40.19,40.2,77600.0,18.4689,18.4827,18.4643,18.4689,77600.0
2006-11-27 14:35:00,40.2,40.21,40.19,40.19,52600.0,18.4689,18.4735,18.4643,18.4643,52600.0
2006-11-27 14:40:00,40.19,40.23,40.19,40.23,16800.0,18.4643,18.4827,18.4643,18.4827,16800.0
2006-11-27 14:45:00,40.23,40.24,40.2,40.2,17400.0,18.4827,18.4873,18.4689,18.4689,17400.0
2006-11-27 14:50:00,40.2,40.2,40.18,40.19,23600.0,18.4689,18.4689,18.4597,18.4643,23600.0
2006-11-27 14:55:00,40.19,40.21,40.17,40.18,16400.0,18.4643,18.4735,18.4551,18.4597,16400.0
2006-11-27 15:00:00,40.19,40.21,40.18,40.21,27600.0,18.4643,18.4735,18.4597,18.4735,27600.0
2006-11-27 15:05:00,40.2,40.21,40.18,40.18,22400.0,18.4689,18.4735,18.4597,18.4597,22400.0
2006-11-27 15:10:00,40.18,40.27,40.18,40.22,199800.0,18.4597,18.5011,18.4597,18.4781,199800.0
2006-11-27 15:15:00,40.23,40.27,40.21,40.27,113200.0,18.4827,18.5011,18.4735,18.5011,113200.0
2006-11-27 15:20:00,40.27,40.3,40.24,40.3,135200.0,18.5011,18.5149,18.4873,18.5149,135200.0
2006-11-27 15:25:00,40.3,40.3,40.28,40.29,48400.0,18.5149,18.5149,18.5057,18.5103,48400.0
2006-11-27 15:30:00,40.3,40.35,40.3,40.34,44000.0,18.5149,18.5378,18.5149,18.5332,44000.0
2006-11-27 15:35:00,40.34,40.35,40.33,40.33,51800.0,18.5332,18.5378,18.5286,18.5286,51800.0
2006-11-27 15:40:00,40.33,40.34,40.3,40.34,50200.0,18.5286,18.5332,18.5149,18.5332,50200.0
2006-11-27 15:45:00,40.34,40.36,40.34,40.35,36600.0,18.5332,18.5424,18.5332,18.5378,36600.0
2006-11-27 15:50:00,40.35,40.38,40.33,40.38,52000.0,18.5378,18.5516,18.5286,18.5516,52000.0
2006-11-27 15:55:00,40.38,40.38,40.34,40.37,72600.0,18.5516,18.5516,18.5332,18.547,72600.0
2006-11-28 09:30:00,40.33,40.33,40.2,40.29,31600.0,18.5286,18.5286,18.4689,18.5103,31600.0
2006-11-28 09:35:00,40.29,40.38,40.29,40.37,25200.0,18.5103,18.5516,18.5103,18.547,25200.0
2006-11-28 09:40:00,40.38,40.49,40.36,40.49,23200.0,18.5516,18.6022,18.5424,18.6022,23200.0
2006-11-28 09:45:00,40.49,40.52,40.46,40.49,17600.0,18.6022,18.6159,18.5884,18.6022,17600.0
2006-11-28 09:50:00,40.49,40.52,40.45,40.46,87800.0,18.6022,18.6159,18.5838,18.5884,87800.0
2006-11-28 09:55:00,40.46,40.54,40.43,40.51,47200.0,18.5884,18.6251,18.5746,18.6113,47200.0
2006-11-28 10:00:00,40.51,40.59,40.49,40.55,82800.0,18.6113,18.6481,18.6022,18.6297,82800.0
2006-11-28 10:05:00,40.55,40.55,40.48,40.55,72600.0,18.6297,18.6297,18.5976,18.6297,72600.0
2006-11-28 10:10:00,40.55,40.56,40.52,40.54,70800.0,18.6297,18.6343,18.6159,18.6251,70800.0
2006-11-28 10:15:00,40.54,40.6,40.54,40.59,44000.0,18.6251,18.6527,18.6251,18.6481,44000.0
2006-11-28 10:20:00,40.59,40.65,40.58,40.64,34400.0,18.6481,18.6757,18.6435,18.6711,34400.0
2006-11-28 10:25:00,40.64,40.66,40.57,40.57,38200.0,18.6711,18.6803,18.6389,18.6389,38200.0
2006-11-28 10:30:00,40.57,40.57,40.47,40.52,43800.0,18.6389,18.6389,18.593,18.6159,43800.0
2006-11-28 10:35:00,40.51,40.58,40.51,40.54,19800.0,18.6113,18.6435,18.6113,18.6251,19800.0
2006-11-28 10:40:00,40.52,40.52,40.51,40.51,10200.0,18.6159,18.6159,18.6113,18.6113,10200.0
2006-11-28 10:45:00,40.52,40.55,40.51,40.54,20800.0,18.6159,18.6297,18.6113,18.6251,20800.0
2006-11-28 10:50:00,40.54,40.54,40.49,40.51,19800.0,18.6251,18.6251,18.6022,18.6113,19800.0
2006-11-28 10:55:00,40.5,40.52,40.48,40.51,41000.0,18.6067,18.6159,18.5976,18.6113,41000.0
2006-11-28 11:00:00,40.52,40.56,40.51,40.55,108800.0,18.6159,18.6343,18.6113,18.6297,108800.0
2006-11-28 11:05:00,40.55,40.66,40.54,40.66,140600.0,18.6297,18.6803,18.6251,18.6803,140600.0
2006-11-28 11:10:00,40.65,40.65,40.57,40.59,52400.0,18.6757,18.6757,18.6389,18.6481,52400.0
2006-11-28 11:15:00,40.59,40.62,40.58,40.61,24400.0,18.6481,18.6619,18.6435,18.6573,24400.0
2006-11-28 11:20:00,40.62,40.63,40.59,40.59,12800.0,18.6619,18.6665,18.6481,18.6481,12800.0
2006-11-28 11:25:00,40.59,40.6,40.55,40.56,31200.0,18.6481,18.6527,18.6297,18.6343,31200.0
2006-11-28 11:30:00,40.56,40.56,40.54,40.55,20800.0,18.6343,18.6343,18.6251,18.6297,20800.0
2006-11-28 11:35:00,40.55,40.61,40.55,40.6,34800.0,18.6297,18.6573,18.6297,18.6527,34800.0
2006-11-28 11:40:00,40.6,40.61,40.58,40.58,35200.0,18.6527,18.6573,18.6435,18.6435,35200.0
2006-11-28 11:45:00,40.58,40.58,40.52,40.52,22600.0,18.6435,18.6435,18.6159,18.6159,22600.0
2006-11-28 11:50:00,40.52,40.54,40.52,40.52,33000.0,18.6159,18.6251,18.6159,18.6159,33000.0
2006-11-28 11:55:00,40.52,40.52,40.49,40.49,7200.0,18.6159,18.6159,18.6022,18.6022,7200.0
2006-11-28 12:00:00,40.49,40.49,40.46,40.49,15600.0,18.6022,18.6022,18.5884,18.6022,15600.0
2006-11-28 12:05:00,40.49,40.55,40.49,40.55,15800.0,18.6022,18.6297,18.6022,18.6297,15800.0
2006-11-28 12:10:00,40.55,40.55,40.52,40.52,6000.0,18.6297,18.6297,18.6159,18.6159,6000.0
2006-11-28 12:15:00,40.52,40.52,40.51,40.52,20800.0,18.6159,18.6159,18.6113,18.6159,20800.0
2006-11-28 12:20:00,40.52,40.54,40.52,40.52,46400.0,18.6159,18.6251,18.6159,18.6159,46400.0
2006-11-28 12:25:00,40.52,40.57,40.52,40.55,16000.0,18.6159,18.6389,18.6159,18.6297,16000.0
2006-11-28 12:30:00,40.54,40.56,40.51,40.51,38800.0,18.6251,18.6343,18.6113,18.6113,38800.0
2006-11-28 12:35:00,40.52,40.53,40.49,40.52,62000.0,18.6159,18.6205,18.6022,18.6159,62000.0
2006-11-28 12:40:00,40.52,40.54,40.48,40.48,14800.0,18.6159,18.6251,18.5976,18.5976,14800.0
2006-11-28 12:45:00,40.48,40.51,40.48,40.5,19400.0,18.5976,18.6113,18.5976,18.6067,19400.0
2006-11-28 12:50:00,40.49,40.53,40.48,40.51,30000.0,18.6022,18.6205,18.5976,18.6113,30000.0
2006-11-28 12:55:00,40.52,40.54,40.52,40.53,21800.0,18.6159,18.6251,18.6159,18.6205,21800.0
2006-11-28 13:00:00,40.52,40.58,40.51,40.58,26800.0,18.6159,18.6435,18.6113,18.6435,26800.0
2006-11-28 13:05:00,40.58,40.63,40.57,40.58,47400.0,18.6435,18.6665,18.6389,18.6435,47400.0
2006-11-28 13:10:00,40.57,40.58,40.55,40.56,13000.0,18.6389,18.6435,18.6297,18.6343,13000.0
2006-11-28 13:15:00,40.56,40.58,40.52,40.53,33400.0,18.6343,18.6435,18.6159,18.6205,33400.0
2006-11-28 13:20:00,40.53,40.54,40.5,40.52,30800.0,18.6205,18.6251,18.6067,18.6159,30800.0
2006-11-28 13:25:00,40.52,40.52,40.5,40.51,21200.0,18.6159,18.6159,18.6067,18.6113,21200.0
2006-11-28 13:30:00,40.51,40.54,40.51,40.54,17000.0,18.6113,18.6251,18.6113,18.6251,17000.0
2006-11-28 13:35:00,40.54,40.57,40.5,40.54,57000.0,18.6251,18.6389,18.6067,18.6251,57000.0
2006-11-28 13:40:00,40.54,40.57,40.52,40.57,27000.0,18.6251,18.6389,18.6159,18.6389,27000.0
2006-11-28 13:45:00,40.55,40.59,40.5,40.52,28600.0,18.6297,18.6481,18.6067,18.6159,28600.0
2006-11-28 13:50:00,40.51,40.54,40.51,40.54,13000.0,18.6113,18.6251,18.6113,18.6251,13000.0
2006-11-28 13:55:00,40.52,40.54,40.51,40.52,10800.0,18.6159,18.6251,18.6113,18.6159,10800.0
2006-11-28 14:00:00,40.52,40.56,40.51,40.53,13600.0,18.6159,18.6343,18.6113,18.6205,13600.0
2006-11-28 14:05:00,40.52,40.55,40.52,40.54,10200.0,18.6159,18.6297,18.6159,18.6251,10200.0
2006-11-28 14:10:00,40.54,40.57,40.54,40.55,13800.0,18.6251,18.6389,18.6251,18.6297,13800.0
2006-11-28 14:15:00,40.54,40.55,40.51,40.51,31800.0,18.6251,18.6297,18.6113,18.6113,31800.0
2006-11-28 14:20:00,40.52,40.53,40.49,40.52,73400.0,18.6159,18.6205,18.6022,18.6159,73400.0
2006-11-28 14:25:00,40.53,40.55,40.52,40.54,10600.0,18.6205,18.6297,18.6159,18.6251,10600.0
2006-11-28 14:30:00,40.54,40.54,40.52,40.54,15200.0,18.6251,18.6251,18.6159,18.6251,15200.0
2006-11-28 14:35:00,40.53,40.55,40.52,40.54,15000.0,18.6205,18.6297,18.6159,18.6251,15000.0
2006-11-28 14:40:00,40.54,40.54,40.52,40.52,11000.0,18.6251,18.6251,18.6159,18.6159,11000.0
2006-11-28 14:45:00,40.52,40.54,40.51,40.51,23600.0,18.6159,18.6251,18.6113,18.6113,23600.0
2006-11-28 14:50:00,40.51,40.51,40.47,40.5,27400.0,18.6113,18.6113,18.593,18.6067,27400.0
2006-11-28 14:55:00,40.5,40.5,40.48,40.48,25000.0,18.6067,18.6067,18.5976,18.5976,25000.0
2006-11-28 15:00:00,40.49,40.5,40.47,40.48,34800.0,18.6022,18.6067,18.593,18.5976,34800.0
2006-11-28 15:05:00,40.48,40.49,40.47,40.49,27400.0,18.5976,18.6022,18.593,18.6022,27400.0
2006-11-28 15:10:00,40.49,40.51,40.48,40.49,51400.0,18.6022,18.6113,18.5976,18.6022,51400.0
2006-11-28 15:15:00,40.5,40.51,40.47,40.48,17800.0,18.6067,18.6113,18.593,18.5976,17800.0
2006-11-28 15:20:00,40.48,40.49,40.47,40.47,28200.0,18.5976,18.6022,18.593,18.593,28200.0
2006-11-28 15:25:00,40.47,40.52,40.46,40.46,26600.0,18.593,18.6159,18.5884,18.5884,26600.0
2006-11-28 15:30:00,40.46,40.46,40.44,40.45,31200.0,18.5884,18.5884,18.5792,18.5838,31200.0
2006-11-28 15:35:00,40.45,40.47,40.45,40.46,21000.0,18.5838,18.593,18.5838,18.5884,21000.0
2006-11-28 15:40:00,40.46,40.48,40.44,40.44,27800.0,18.5884,18.5976,18.5792,18.5792,27800.0
2006-11-28 15:45:00,40.44,40.46,40.44,40.46,12600.0,18.5792,18.5884,18.5792,18.5884,12600.0
2006-11-28 15:50:00,40.46,40.47,40.45,40.47,67400.0,18.5884,18.593,18.5838,18.593,67400.0
2006-11-28 15:55:00,40.47,40.47,40.41,40.41,92400.0,18.593,18.593,18.5654,18.5654,92400.0
2006-11-29 09:30:00,40.25,40.27,40.1,40.12,62600.0,18.6499,18.6592,18.5804,18.5897,62600.0
2006-11-29 09:35:00,40.11,40.32,40.1,40.25,50000.0,18.585,18.6823,18.5804,18.6499,50000.0
2006-11-29 09:40:00,40.24,40.29,40.22,40.27,37800.0,18.6453,18.6684,18.636,18.6592,37800.0
2006-11-29 09:45:00,40.27,40.28,40.25,40.27,28200.0,18.6592,18.6638,18.6499,18.6592,28200.0
2006-11-29 09:50:00,40.26,40.27,40.23,40.25,39200.0,18.6545,18.6592,18.6406,18.6499,39200.0
2006-11-29 09:55:00,40.25,40.3,40.24,40.26,47000.0,18.6499,18.6731,18.6453,18.6545,47000.0
2006-11-29 10:00:00,40.26,40.27,40.24,40.26,58000.0,18.6545,18.6592,18.6453,18.6545,58000.0
2006-11-29 10:05:00,40.25,40.32,40.25,40.32,61600.0,18.6499,18.6823,18.6499,18.6823,61600.0
2006-11-29 10:10:00,40.32,40.35,40.27,40.3,236400.0,18.6823,18.6962,18.6592,18.6731,236400.0
2006-11-29 10:15:00,40.31,40.31,40.29,40.31,247600.0,18.6777,18.6777,18.6684,18.6777,247600.0
2006-11-29 10:20:00,40.31,40.32,40.25,40.26,14600.0,18.6777,18.6823,18.6499,18.6545,14600.0
2006-11-29 10:25:00,40.25,40.29,40.25,40.29,63600.0,18.6499,18.6684,18.6499,18.6684,63600.0
2006-11-29 10:30:00,40.29,40.3,40.27,40.29,26000.0,18.6684,18.6731,18.6592,18.6684,26000.0
2006-11-29 10:35:00,40.3,40.3,40.27,40.27,50000.0,18.6731,18.6731,18.6592,18.6592,50000.0
2006-11-29 10:40:00,40.27,40.3,40.27,40.29,13000.0,18.6592,18.6731,18.6592,18.6684,13000.0
2006-11-29 10:45:00,40.29,40.3,40.27,40.27,136600.0,18.6684,18.6731,18.6592,18.6592,136600.0
2006-11-29 10:50:00,40.29,40.29,40.27,40.27,14800.0,18.6684,18.6684,18.6592,18.6592,14800.0
2006-11-29 10:55:00,40.28,40.29,40.27,40.29,8400.0,18.6638,18.6684,18.6592,18.6684,8400.0
2006-11-29 11:00:00,40.29,40.31,40.29,40.3,36200.0,18.6684,18.6777,18.6684,18.6731,36200.0
2006-11-29 11:05:00,40.3,40.41,40.29,40.4,50600.0,18.6731,18.724,18.6684,18.7194,50600.0
2006-11-29 11:10:00,40.4,40.46,40.4,40.45,30600.0,18.7194,18.7472,18.7194,18.7426,30600.0
2006-11-29 11:15:00,40.45,40.46,40.44,40.46,13000.0,18.7426,18.7472,18.7379,18.7472,13000.0
2006-11-29 11:20:00,40.46,40.46,40.42,40.42,14600.0,18.7472,18.7472,18.7287,18.7287,14600.0
2006-11-29 11:25:00,40.42,40.42,40.37,40.39,15800.0,18.7287,18.7287,18.7055,18.7148,15800.0
2006-11-29 11:30:00,40.39,40.41,40.36,40.4,11200.0,18.7148,18.724,18.7009,18.7194,11200.0
2006-11-29 11:35:00,40.39,40.39,40.35,40.39,14400.0,18.7148,18.7148,18.6962,18.7148,14400.0
2006-11-29 11:40:00,40.39,40.41,40.39,40.41,14400.0,18.7148,18.724,18.7148,18.724,14400.0
2006-11-29 11:45:00,40.41,40.41,40.36,40.38,27800.0,18.724,18.724,18.7009,18.7101,27800.0
2006-11-29 11:50:00,40.38,40.39,40.35,40.35,29200.0,18.7101,18.7148,18.6962,18.6962,29200.0
2006-11-29 11:55:00,40.34,40.36,40.33,40.35,25200.0,18.6916,18.7009,18.687,18.6962,25200.0
2006-11-29 12:00:00,40.35,40.37,40.35,40.35,58600.0,18.6962,18.7055,18.6962,18.6962,58600.0
2006-11-29 12:05:00,40.34,40.36,40.34,40.35,17400.0,18.6916,18.7009,18.6916,18.6962,17400.0
2006-11-29 12:10:00,40.34,40.38,40.34,40.38,228600.0,18.6916,18.7101,18.6916,18.7101,228600.0
2006-11-29 12:15:00,40.38,40.43,40.38,40.43,9200.0,18.7101,18.7333,18.7101,18.7333,9200.0
2006-11-29 12:20:00,40.43,40.44,40.42,40.43,28600.0,18.7333,18.7379,18.7287,18.7333,28600.0
2006-11-29 12:25:00,40.43,40.44,40.41,40.42,18600.0,18.7333,18.7379,18.724,18.7287,18600.0
2006-11-29 12:30:00,40.41,40.44,40.41,40.43,34800.0,18.724,18.7379,18.724,18.7333,34800.0
2006-11-29 12:35:00,40.44,40.45,40.42,40.42,108000.0,18.7379,18.7426,18.7287,18.7287,108000.0
2006-11-29 12:40:00,40.42,40.43,40.42,40.42,30200.0,18.7287,18.7333,18.7287,18.7287,30200.0
2006-11-29 12:45:00,40.42,40.43,40.42,40.42,73200.0,18.7287,18.7333,18.7287,18.7287,73200.0
2006-11-29 12:50:00,40.42,40.43,40.42,40.43,36600.0,18.7287,18.7333,18.7287,18.7333,36600.0
2006-11-29 12:55:00,40.43,40.43,40.41,40.42,17000.0,18.7333,18.7333,18.724,18.7287,17000.0
2006-11-29 13:00:00,40.42,40.42,40.41,40.41,9200.0,18.7287,18.7287,18.724,18.724,9200.0
2006-11-29 13:05:00,40.41,40.41,40.4,40.4,31800.0,18.724,18.724,18.7194,18.7194,31800.0
2006-11-29 13:10:00,40.4,40.4,40.38,40.4,63200.0,18.7194,18.7194,18.7101,18.7194,63200.0
2006-11-29 13:15:00,40.4,40.4,40.38,40.4,19800.0,18.7194,18.7194,18.7101,18.7194,19800.0
2006-11-29 13:20:00,40.4,40.4,40.38,40.4,18800.0,18.7194,18.7194,18.7101,18.7194,18800.0
2006-11-29 13:25:00,40.4,40.4,40.37,40.38,10800.0,18.7194,18.7194,18.7055,18.7101,10800.0
2006-11-29 13:30:00,40.38,40.38,40.35,40.36,9400.0,18.7101,18.7101,18.6962,18.7009,9400.0
2006-11-29 13:35:00,40.36,40.37,40.35,40.36,16400.0,18.7009,18.7055,18.6962,18.7009,16400.0
2006-11-29 13:40:00,40.36,40.39,40.36,40.37,8000.0,18.7009,18.7148,18.7009,18.7055,8000.0
2006-11-29 13:45:00,40.38,40.4,40.37,40.39,8600.0,18.7101,18.7194,18.7055,18.7148,8600.0
2006-11-29 13:50:00,40.39,40.4,40.38,40.4,16800.0,18.7148,18.7194,18.7101,18.7194,16800.0
2006-11-29 13:55:00,40.4,40.41,40.39,40.4,23600.0,18.7194,18.724,18.7148,18.7194,23600.0
2006-11-29 14:00:00,40.4,40.4,40.36,40.38,19800.0,18.7194,18.7194,18.7009,18.7101,19800.0
2006-11-29 14:05:00,40.38,40.42,40.38,40.4,11000.0,18.7101,18.7287,18.7101,18.7194,11000.0
2006-11-29 14:10:00,40.41,40.42,40.39,40.4,21200.0,18.724,18.7287,18.7148,18.7194,21200.0
2006-11-29 14:15:00,40.4,40.4,40.37,40.38,16400.0,18.7194,18.7194,18.7055,18.7101,16400.0
2006-11-29 14:20:00,40.37,40.4,40.37,40.4,7000.0,18.7055,18.7194,18.7055,18.7194,7000.0
2006-11-29 14:25:00,40.4,40.4,40.35,40.35,17600.0,18.7194,18.7194,18.6962,18.6962,17600.0
2006-11-29 14:30:00,40.35,40.38,40.35,40.37,14400.0,18.6962,18.7101,18.6962,18.7055,14400.0
2006-11-29 14:35:00,40.37,40.44,40.37,40.41,35000.0,18.7055,18.7379,18.7055,18.724,35000.0
2006-11-29 14:40:00,40.42,40.42,40.38,40.4,23000.0,18.7287,18.7287,18.7101,18.7194,23000.0
2006-11-29 14:45:00,40.4,40.4,40.4,40.4,16000.0,18.7194,18.7194,18.7194,18.7194,16000.0
2006-11-29 14:50:00,40.4,40.45,40.4,40.43,70400.0,18.7194,18.7426,18.7194,18.7333,70400.0
2006-11-29 14:55:00,40.43,40.45,40.42,40.43,85200.0,18.7333,18.7426,18.7287,18.7333,85200.0
2006-11-29 15:00:00,40.43,40.43,40.41,40.42,35400.0,18.7333,18.7333,18.724,18.7287,35400.0
2006-11-29 15:05:00,40.42,40.43,40.42,40.42,28200.0,18.7287,18.7333,18.7287,18.7287,28200.0
2006-11-29 15:10:00,40.43,40.43,40.39,40.4,62200.0,18.7333,18.7333,18.7148,18.7194,62200.0
2006-11-29 15:15:00,40.4,40.4,40.38,40.4,18200.0,18.7194,18.7194,18.7101,18.7194,18200.0
2006-11-29 15:20:00,40.4,40.41,40.39,40.4,28200.0,18.7194,18.724,18.7148,18.7194,28200.0
2006-11-29 15:25:00,40.4,40.4,40.38,40.38,24600.0,18.7194,18.7194,18.7101,18.7101,24600.0
2006-11-29 15:30:00,40.39,40.41,40.38,40.38,58800.0,18.7148,18.724,18.7101,18.7101,58800.0
2006-11-29 15:35:00,40.39,40.42,40.38,40.39,300800.0,18.7148,18.7287,18.7101,18.7148,300800.0
2006-11-29 15:40:00,40.4,40.4,40.4,40.4,41000.0,18.7194,18.7194,18.7194,18.7194,41000.0
2006-11-29 15:45:00,40.4,40.4,40.38,40.4,45000.0,18.7194,18.7194,18.7101,18.7194,45000.0
2006-11-29 15:50:00,40.4,40.4,40.38,40.4,34800.0,18.7194,18.7194,18.7101,18.7194,34800.0
2006-11-29 15:55:00,40.4,40.4,40.36,40.36,71400.0,18.7194,18.7194,18.7009,18.7009,71400.0
2006-11-30 09:30:00,40.41,40.41,40.37,40.41,30800.0,18.724,18.724,18.7055,18.724,30800.0
2006-11-30 09:35:00,40.41,40.42,40.35,40.37,20200.0,18.724,18.7287,18.6962,18.7055,20200.0
2006-11-30 09:40:00,40.38,40.41,40.35,40.35,21800.0,18.7101,18.724,18.6962,18.6962,21800.0
2006-11-30 09:45:00,40.35,40.4,40.35,40.38,13800.0,18.6962,18.7194,18.6962,18.7101,13800.0
2006-11-30 09:50:00,40.38,40.4,40.36,40.37,170800.0,18.7101,18.7194,18.7009,18.7055,170800.0
2006-11-30 09:55:00,40.37,40.4,40.35,40.38,145000.0,18.7055,18.7194,18.6962,18.7101,145000.0
2006-11-30 10:00:00,40.38,40.4,40.35,40.37,63200.0,18.7101,18.7194,18.6962,18.7055,63200.0
2006-11-30 10:05:00,40.37,40.4,40.36,40.4,164000.0,18.7055,18.7194,18.7009,18.7194,164000.0
2006-11-30 10:10:00,40.4,40.4,40.38,40.39,44800.0,18.7194,18.7194,18.7101,18.7148,44800.0
2006-11-30 10:15:00,40.38,40.4,40.36,40.38,19400.0,18.7101,18.7194,18.7009,18.7101,19400.0
2006-11-30 10:20:00,40.37,40.4,40.36,40.4,63400.0,18.7055,18.7194,18.7009,18.7194,63400.0
2006-11-30 10:25:00,40.4,40.41,40.38,40.39,39400.0,18.7194,18.724,18.7101,18.7148,39400.0
2006-11-30 10:30:00,40.39,40.4,40.38,40.4,29400.0,18.7148,18.7194,18.7101,18.7194,29400.0
2006-11-30 10:35:00,40.39,40.41,40.38,40.39,36400.0,18.7148,18.724,18.7101,18.7148,36400.0
2006-11-30 10:40:00,40.39,40.4,40.36,40.4,39800.0,18.7148,18.7194,18.7009,18.7194,39800.0
2006-11-30 10:45:00,40.4,40.4,40.38,40.38,17600.0,18.7194,18.7194,18.7101,18.7101,17600.0
2006-11-30 10:50:00,40.37,40.4,40.37,40.38,19800.0,18.7055,18.7194,18.7055,18.7101,19800.0
2006-11-30 10:55:00,40.38,40.4,40.37,40.38,15000.0,18.7101,18.7194,18.7055,18.7101,15000.0
2006-11-30 11:00:00,40.37,40.4,40.35,40.37,30800.0,18.7055,18.7194,18.6962,18.7055,30800.0
2006-11-30 11:05:00,40.37,40.39,40.36,40.37,14800.0,18.7055,18.7148,18.7009,18.7055,14800.0
2006-11-30 11:10:00,40.37,40.38,40.36,40.37,32600.0,18.7055,18.7101,18.7009,18.7055,32600.0
2006-11-30 11:15:00,40.37,40.38,40.35,40.37,25200.0,18.7055,18.7101,18.6962,18.7055,25200.0
2006-11-30 11:20:00,40.37,40.37,40.35,40.37,74800.0,18.7055,18.7055,18.6962,18.7055,74800.0
2006-11-30 11:25:00,40.35,40.41,40.35,40.41,57200.0,18.6962,18.724,18.6962,18.724,57200.0
2006-11-30 11:30:00,40.4,40.4,40.35,40.37,17600.0,18.7194,18.7194,18.6962,18.7055,17600.0
2006-11-30 11:35:00,40.37,40.37,40.35,40.37,42800.0,18.7055,18.7055,18.6962,18.7055,42800.0
2006-11-30 11:40:00,40.37,40.37,40.3,40.33,56200.0,18.7055,18.7055,18.6731,18.687,56200.0
2006-11-30 11:45:00,40.32,40.35,40.31,40.34,25200.0,18.6823,18.6962,18.6777,18.6916,25200.0
2006-11-30 11:50:00,40.34,40.37,40.34,40.37,17200.0,18.6916,18.7055,18.6916,18.7055,17200.0
2006-11-30 11:55:00,40.37,40.4,40.37,40.38,11800.0,18.7055,18.7194,18.7055,18.7101,11800.0
2006-11-30 12:00:00,40.4,40.41,40.38,40.38,25000.0,18.7194,18.724,18.7101,18.7101,25000.0
2006-11-30 12:05:00,40.39,40.4,40.38,40.4,19000.0,18.7148,18.7194,18.7101,18.7194,19000.0
2006-11-30 12:10:00,40.4,40.4,40.37,40.38,17400.0,18.7194,18.7194,18.7055,18.7101,17400.0
2006-11-30 12:15:00,40.38,40.41,40.37,40.38,29000.0,18.7101,18.724,18.7055,18.7101,29000.0
2006-11-30 12:20:00,40.39,40.41,40.38,40.39,19800.0,18.7148,18.724,18.7101,18.7148,19800.0
2006-11-30 12:25:00,40.4,40.41,40.39,40.41,9200.0,18.7194,18.724,18.7148,18.724,9200.0
2006-11-30 12:30:00,40.41,40.42,40.4,40.42,41000.0,18.724,18.7287,18.7194,18.7287,41000.0
2006-11-30 12:35:00,40.41,40.42,40.38,40.4,10400.0,18.724,18.7287,18.7101,18.7194,10400.0
2006-11-30 12:40:00,40.4,40.4,40.38,40.38,9200.0,18.7194,18.7194,18.7101,18.7101,9200.0
2006-11-30 12:45:00,40.39,40.4,40.38,40.38,8200.0,18.7148,18.7194,18.7101,18.7101,8200.0
2006-11-30 12:50:00,40.39,40.41,40.38,40.39,24600.0,18.7148,18.724,18.7101,18.7148,24600.0
2006-11-30 12:55:00,40.39,40.39,40.38,40.38,6600.0,18.7148,18.7148,18.7101,18.7101,6600.0
2006-11-30 13:00:00,40.38,40.38,40.37,40.37,9800.0,18.7101,18.7101,18.7055,18.7055,9800.0
2006-11-30 13:05:00,40.36,40.37,40.34,40.34,54400.0,18.7009,18.7055,18.6916,18.6916,54400.0
2006-11-30 13:10:00,40.34,40.37,40.33,40.37,71800.0,18.6916,18.7055,18.687,18.7055,71800.0
2006-11-30 13:15:00,40.35,40.4,40.35,40.38,29600.0,18.6962,18.7194,18.6962,18.7101,29600.0
2006-11-30 13:20:00,40.38,40.38,40.34,40.34,32200.0,18.7101,18.7101,18.6916,18.6916,32200.0
2006-11-30 13:25:00,40.34,40.4,40.34,40.4,27600.0,18.6916,18.7194,18.6916,18.7194,27600.0
2006-11-30 13:30:00,40.38,40.39,40.37,40.37,21000.0,18.7101,18.7148,18.7055,18.7055,21000.0
2006-11-30 13:35:00,40.38,40.38,40.34,40.34,10200.0,18.7101,18.7101,18.6916,18.6916,10200.0
2006-11-30 13:40:00,40.35,40.37,40.34,40.35,12200.0,18.6962,18.7055,18.6916,18.6962,12200.0
2006-11-30 13:45:00,40.34,40.35,40.33,40.35,30000.0,18.6916,18.6962,18.687,18.6962,30000.0
2006-11-30 13:50:00,40.35,40.38,40.35,40.38,21000.0,18.6962,18.7101,18.6962,18.7101,21000.0
2006-11-30 13:55:00,40.37,40.37,40.33,40.33,16000.0,18.7055,18.7055,18.687,18.687,16000.0
2006-11-30 14:00:00,40.33,40.34,40.33,40.34,14600.0,18.687,18.6916,18.687,18.6916,14600.0
2006-11-30 14:05:00,40.34,40.35,40.33,40.35,18200.0,18.6916,18.6962,18.687,18.6962,18200.0
2006-11-30 14:10:00,40.35,40.35,40.33,40.34,39400.0,18.6962,18.6962,18.687,18.6916,39400.0
2006-11-30 14:15:00,40.35,40.35,40.33,40.34,10400.0,18.6962,18.6962,18.687,18.6916,10400.0
2006-11-30 14:20:00,40.34,40.38,40.34,40.38,27000.0,18.6916,18.7101,18.6916,18.7101,27000.0
2006-11-30 14:25:00,40.38,40.4,40.38,40.39,17600.0,18.7101,18.7194,18.7101,18.7148,17600.0
2006-11-30 14:30:00,40.38,40.41,40.38,40.4,21200.0,18.7101,18.724,18.7101,18.7194,21200.0
2006-11-30 14:35:00,40.4,40.42,40.39,40.4,90800.0,18.7194,18.7287,18.7148,18.7194,90800.0
2006-11-30 14:40:00,40.4,40.41,40.38,40.39,54200.0,18.7194,18.724,18.7101,18.7148,54200.0
2006-11-30 14:45:00,40.4,40.41,40.4,40.4,30200.0,18.7194,18.724,18.7194,18.7194,30200.0
2006-11-30 14:50:00,40.4,40.41,40.4,40.4,15600.0,18.7194,18.724,18.7194,18.7194,15600.0
2006-11-30 14:55:00,40.4,40.41,40.4,40.4,45000.0,18.7194,18.724,18.7194,18.7194,45000.0
2006-11-30 15:00:00,40.4,40.41,40.39,40.4,41000.0,18.7194,18.724,18.7148,18.7194,41000.0
2006-11-30 15:05:00,40.4,40.41,40.38,40.38,36200.0,18.7194,18.724,18.7101,18.7101,36200.0
2006-11-30 15:10:00,40.38,40.39,40.35,40.37,65600.0,18.7101,18.7148,18.6962,18.7055,65600.0
2006-11-30 15:15:00,40.38,40.38,40.36,40.37,38000.0,18.7101,18.7101,18.7009,18.7055,38000.0
2006-11-30 15:20:00,40.38,40.4,40.37,40.38,48600.0,18.7101,18.7194,18.7055,18.7101,48600.0
2006-11-30 15:25:00,40.39,40.4,40.38,40.4,40600.0,18.7148,18.7194,18.7101,18.7194,40600.0
2006-11-30 15:30:00,40.4,40.4,40.38,40.38,62400.0,18.7194,18.7194,18.7101,18.7101,62400.0
2006-11-30 15:35:00,40.38,40.38,40.37,40.38,45400.0,18.7101,18.7101,18.7055,18.7101,45400.0
2006-11-30 15:40:00,40.38,40.4,40.38,40.4,112000.0,18.7101,18.7194,18.7101,18.7194,112000.0
2006-11-30 15:45:00,40.39,40.4,40.35,40.37,30000.0,18.7148,18.7194,18.6962,18.7055,30000.0
2006-11-30 15:50:00,40.38,40.38,40.36,40.37,104200.0,18.7101,18.7101,18.7009,18.7055,104200.0
2006-11-30 15:55:00,40.37,40.38,40.35,40.35,58200.0,18.7055,18.7101,18.6962,18.6962,58200.0
2006-12-01 09:30:00,40.33,40.38,40.33,40.33,115000.0,18.687,18.7101,18.687,18.687,115000.0
2006-12-01 09:35:00,40.34,40.36,40.31,40.32,61200.0,18.6916,18.7009,18.6777,18.6823,61200.0
2006-12-01 09:40:00,40.32,40.35,40.31,40.33,37400.0,18.6823,18.6962,18.6777,18.687,37400.0
2006-12-01 09:45:00,40.31,40.35,40.31,40.33,31600.0,18.6777,18.6962,18.6777,18.687,31600.0
2006-12-01 09:50:00,40.32,40.38,40.32,40.33,29800.0,18.6823,18.7101,18.6823,18.687,29800.0
2006-12-01 09:55:00,40.35,40.37,40.33,40.35,31400.0,18.6962,18.7055,18.687,18.6962,31400.0
2006-12-01 10:00:00,40.35,40.37,40.2,40.35,38000.0,18.6962,18.7055,18.6267,18.6962,38000.0
2006-12-01 10:05:00,40.35,40.35,40.29,40.33,27200.0,18.6962,18.6962,18.6684,18.687,27200.0
2006-12-01 10:10:00,40.34,40.38,40.33,40.37,55400.0,18.6916,18.7101,18.687,18.7055,55400.0
2006-12-01 10:15:00,40.36,40.4,40.33,40.38,61600.0,18.7009,18.7194,18.687,18.7101,61600.0
2006-12-01 10:20:00,40.39,40.43,40.38,40.4,113400.0,18.7148,18.7333,18.7101,18.7194,113400.0
2006-12-01 10:25:00,40.4,40.43,40.38,40.4,77400.0,18.7194,18.7333,18.7101,18.7194,77400.0
2006-12-01 10:30:00,40.4,40.4,40.38,40.39,33400.0,18.7194,18.7194,18.7101,18.7148,33400.0
2006-12-01 10:35:00,40.4,40.41,40.38,40.4,70400.0,18.7194,18.724,18.7101,18.7194,70400.0
2006-12-01 10:40:00,40.41,40.41,40.38,40.4,30200.0,18.724,18.724,18.7101,18.7194,30200.0
2006-12-01 10:45:00,40.4,40.42,40.35,40.4,99000.0,18.7194,18.7287,18.6962,18.7194,99000.0
2006-12-01 10:50:00,40.39,40.4,40.39,40.39,16400.0,18.7148,18.7194,18.7148,18.7148,16400.0
2006-12-01 10:55:00,40.4,40.4,40.38,40.39,18800.0,18.7194,18.7194,18.7101,18.7148,18800.0
2006-12-01 11:00:00,40.4,40.41,40.38,40.4,29600.0,18.7194,18.724,18.7101,18.7194,29600.0
2006-12-01 11:05:00,40.41,40.41,40.37,40.37,27400.0,18.724,18.724,18.7055,18.7055,27400.0
2006-12-01 11:10:00,40.37,40.4,40.36,40.39,20000.0,18.7055,18.7194,18.7009,18.7148,20000.0
2006-12-01 11:15:00,40.4,40.4,40.38,40.4,33800.0,18.7194,18.7194,18.7101,18.7194,33800.0
2006-12-01 11:20:00,40.4,40.4,40.38,40.39,21600.0,18.7194,18.7194,18.7101,18.7148,21600.0
2006-12-01 11:25:00,40.39,40.4,40.38,40.4,11800.0,18.7148,18.7194,18.7101,18.7194,11800.0
2006-12-01 11:30:00,40.4,40.4,40.38,40.4,21400.0,18.7194,18.7194,18.7101,18.7194,21400.0
2006-12-01 11:35:00,40.4,40.4,40.39,40.4,27400.0,18.7194,18.7194,18.7148,18.7194,27400.0
2006-12-01 11:40:00,40.4,40.4,40.38,40.4,25600.0,18.7194,18.7194,18.7101,18.7194,25600.0
2006-12-01 11:45:00,40.4,40.43,40.38,40.4,65600.0,18.7194,18.7333,18.7101,18.7194,65600.0
2006-12-01 11:50:00,40.4,40.4,40.39,40.4,23600.0,18.7194,18.7194,18.7148,18.7194,23600.0
2006-12-01 11:55:00,40.39,40.43,40.39,40.4,67000.0,18.7148,18.7333,18.7148,18.7194,67000.0
2006-12-01 12:00:00,40.4,40.4,40.32,40.33,21800.0,18.7194,18.7194,18.6823,18.687,21800.0
2006-12-01 12:05:00,40.33,40.33,40.29,40.32,14600.0,18.687,18.687,18.6684,18.6823,14600.0
2006-12-01 12:10:00,40.32,40.37,40.32,40.34,13400.0,18.6823,18.7055,18.6823,18.6916,13400.0
2006-12-01 12:15:00,40.35,40.4,40.34,40.38,18000.0,18.6962,18.7194,18.6916,18.7101,18000.0
2006-12-01 12:20:00,40.39,40.41,40.38,40.4,9400.0,18.7148,18.724,18.7101,18.7194,9400.0
2006-12-01 12:25:00,40.39,40.4,40.38,40.39,3600.0,18.7148,18.7194,18.7101,18.7148,3600.0
2006-12-01 12:30:00,40.4,40.4,40.38,40.4,8400.0,18.7194,18.7194,18.7101,18.7194,8400.0
2006-12-01 12:35:00,40.38,40.4,40.38,40.4,18400.0,18.7101,18.7194,18.7101,18.7194,18400.0
2006-12-01 12:40:00,40.4,40.4,40.4,40.4,16600.0,18.7194,18.7194,18.7194,18.7194,16600.0
2006-12-01 12:45:00,40.4,40.41,40.4,40.4,27200.0,18.7194,18.724,18.7194,18.7194,27200.0
2006-12-01 12:50:00,40.4,40.41,40.38,40.39,12400.0,18.7194,18.724,18.7101,18.7148,12400.0
2006-12-01 12:55:00,40.4,40.4,40.38,40.38,6400.0,18.7194,18.7194,18.7101,18.7101,6400.0
2006-12-01 13:00:00,40.38,40.38,40.28,40.28,34400.0,18.7101,18.7101,18.6638,18.6638,34400.0
2006-12-01 13:05:00,40.28,40.33,40.28,40.33,39600.0,18.6638,18.687,18.6638,18.687,39600.0
2006-12-01 13:10:00,40.33,40.41,40.33,40.39,12800.0,18.687,18.724,18.687,18.7148,12800.0
2006-12-01 13:15:00,40.38,40.4,40.38,40.38,3400.0,18.7101,18.7194,18.7101,18.7101,3400.0
2006-12-01 13:20:00,40.38,40.4,40.38,40.38,3200.0,18.7101,18.7194,18.7101,18.7101,3200.0
2006-12-01 13:25:00,40.37,40.38,40.35,40.35,5400.0,18.7055,18.7101,18.6962,18.6962,5400.0
2006-12-01 13:30:00,40.35,40.35,40.34,40.35,4800.0,18.6962,18.6962,18.6916,18.6962,4800.0
2006-12-01 13:35:00,40.35,40.37,40.33,40.33,36600.0,18.6962,18.7055,18.687,18.687,36600.0
2006-12-01 13:40:00,40.33,40.4,40.33,40.38,23400.0,18.687,18.7194,18.687,18.7101,23400.0
2006-12-01 13:45:00,40.38,40.38,40.35,40.36,287400.0,18.7101,18.7101,18.6962,18.7009,287400.0
2006-12-01 13:50:00,40.36,40.36,40.29,40.33,16800.0,18.7009,18.7009,18.6684,18.687,16800.0
2006-12-01 13:55:00,40.33,40.4,40.32,40.38,19200.0,18.687,18.7194,18.6823,18.7101,19200.0
2006-12-01 14:00:00,40.38,40.39,40.35,40.37,5200.0,18.7101,18.7148,18.6962,18.7055,5200.0
2006-12-01 14:05:00,40.36,40.37,40.31,40.37,65800.0,18.7009,18.7055,18.6777,18.7055,65800.0
2006-12-01 14:10:00,40.36,40.4,40.35,40.35,17400.0,18.7009,18.7194,18.6962,18.6962,17400.0
2006-12-01 14:15:00,40.34,40.37,40.31,40.31,55000.0,18.6916,18.7055,18.6777,18.6777,55000.0
2006-12-01 14:20:00,40.32,40.34,40.32,40.34,9800.0,18.6823,18.6916,18.6823,18.6916,9800.0
2006-12-01 14:25:00,40.34,40.38,40.32,40.34,33400.0,18.6916,18.7101,18.6823,18.6916,33400.0
2006-12-01 14:30:00,40.34,40.37,40.31,40.31,24600.0,18.6916,18.7055,18.6777,18.6777,24600.0
2006-12-01 14:35:00,40.31,40.31,40.27,40.28,33800.0,18.6777,18.6777,18.6592,18.6638,33800.0
2006-12-01 14:40:00,40.28,40.3,40.28,40.3,52000.0,18.6638,18.6731,18.6638,18.6731,52000.0
2006-12-01 14:45:00,40.3,40.34,40.29,40.34,27000.0,18.6731,18.6916,18.6684,18.6916,27000.0
2006-12-01 14:50:00,40.34,40.35,40.32,40.34,14800.0,18.6916,18.6962,18.6823,18.6916,14800.0
2006-12-01 14:55:00,40.34,40.35,40.34,40.35,10400.0,18.6916,18.6962,18.6916,18.6962,10400.0
2006-12-01 15:00:00,40.35,40.4,40.34,40.4,28000.0,18.6962,18.7194,18.6916,18.7194,28000.0
2006-12-01 15:05:00,40.4,40.4,40.39,40.4,96400.0,18.7194,18.7194,18.7148,18.7194,96400.0
2006-12-01 15:10:00,40.41,40.41,40.38,40.41,17000.0,18.724,18.724,18.7101,18.724,17000.0
2006-12-01 15:15:00,40.41,40.41,40.38,40.39,27800.0,18.724,18.724,18.7101,18.7148,27800.0
2006-12-01 15:20:00,40.38,40.4,40.37,40.39,21800.0,18.7101,18.7194,18.7055,18.7148,21800.0
2006-12-01 15:25:00,40.4,40.41,40.39,40.4,61400.0,18.7194,18.724,18.7148,18.7194,61400.0
2006-12-01 15:30:00,40.39,40.4,40.35,40.35,26400.0,18.7148,18.7194,18.6962,18.6962,26400.0
2006-12-01 15:35:00,40.35,40.4,40.35,40.38,29000.0,18.6962,18.7194,18.6962,18.7101,29000.0
2006-12-01 15:40:00,40.38,40.4,40.38,40.4,26000.0,18.7101,18.7194,18.7101,18.7194,26000.0
2006-12-01 15:45:00,40.4,40.43,40.39,40.41,95000.0,18.7194,18.7333,18.7148,18.724,95000.0
2006-12-01 15:50:00,40.4,40.41,40.38,40.38,116200.0,18.7194,18.724,18.7101,18.7101,116200.0
2006-12-01 15:55:00,40.38,40.43,40.38,40.43,221400.0,18.7101,18.7333,18.7101,18.7333,221400.0
2006-12-04 09:30:00,40.44,40.5,40.41,40.46,139000.0,18.7379,18.7657,18.724,18.7472,139000.0
2006-12-04 09:35:00,40.46,40.49,40.42,40.45,226800.0,18.7472,18.7611,18.7287,18.7426,226800.0
2006-12-04 09:40:00,40.45,40.48,40.44,40.45,103400.0,18.7426,18.7565,18.7379,18.7426,103400.0
2006-12-04 09:45:00,40.47,40.47,40.44,40.47,10800.0,18.7518,18.7518,18.7379,18.7518,10800.0
2006-12-04 09:50:00,40.47,40.49,40.45,40.46,65000.0,18.7518,18.7611,18.7426,18.7472,65000.0
2006-12-04 09:55:00,40.45,40.45,40.45,40.45,9200.0,18.7426,18.7426,18.7426,18.7426,9200.0
2006-12-04 10:00:00,40.45,40.51,40.45,40.45,14000.0,18.7426,18.7704,18.7426,18.7426,14000.0
2006-12-04 10:05:00,40.45,40.5,40.44,40.45,8600.0,18.7426,18.7657,18.7379,18.7426,8600.0
2006-12-04 10:10:00,40.45,40.46,40.44,40.44,118200.0,18.7426,18.7472,18.7379,18.7379,118200.0
2006-12-04 10:15:00,40.46,40.47,40.45,40.47,15600.0,18.7472,18.7518,18.7426,18.7518,15600.0
2006-12-04 10:20:00,40.47,40.49,40.44,40.49,44800.0,18.7518,18.7611,18.7379,18.7611,44800.0
2006-12-04 10:25:00,40.49,40.5,40.45,40.46,73800.0,18.7611,18.7657,18.7426,18.7472,73800.0
2006-12-04 10:30:00,40.47,40.48,40.44,40.44,14400.0,18.7518,18.7565,18.7379,18.7379,14400.0
2006-12-04 10:35:00,40.44,40.47,40.44,40.47,65400.0,18.7379,18.7518,18.7379,18.7518,65400.0
2006-12-04 10:40:00,40.47,40.47,40.46,40.46,35000.0,18.7518,18.7518,18.7472,18.7472,35000.0
2006-12-04 10:45:00,40.46,40.47,40.46,40.46,20600.0,18.7472,18.7518,18.7472,18.7472,20600.0
2006-12-04 10:50:00,40.46,40.46,40.46,40.46,15200.0,18.7472,18.7472,18.7472,18.7472,15200.0
2006-12-04 10:55:00,40.46,40.47,40.45,40.46,36200.0,18.7472,18.7518,18.7426,18.7472,36200.0
2006-12-04 11:00:00,40.46,40.47,40.45,40.46,59200.0,18.7472,18.7518,18.7426,18.7472,59200.0
2006-12-04 11:05:00,40.47,40.47,40.42,40.43,112000.0,18.7518,18.7518,18.7287,18.7333,112000.0
2006-12-04 11:10:00,40.43,40.45,40.42,40.45,37000.0,18.7333,18.7426,18.7287,18.7426,37000.0
2006-12-04 11:15:00,40.45,40.49,40.43,40.44,43800.0,18.7426,18.7611,18.7333,18.7379,43800.0
2006-12-04 11:20:00,40.44,40.46,40.43,40.46,78200.0,18.7379,18.7472,18.7333,18.7472,78200.0
2006-12-04 11:25:00,40.45,40.45,40.44,40.45,21000.0,18.7426,18.7426,18.7379,18.7426,21000.0
2006-12-04 11:30:00,40.45,40.46,40.44,40.45,24800.0,18.7426,18.7472,18.7379,18.7426,24800.0
2006-12-04 11:35:00,40.45,40.47,40.45,40.45,141200.0,18.7426,18.7518,18.7426,18.7426,141200.0
2006-12-04 11:40:00,40.44,40.45,40.44,40.45,8600.0,18.7379,18.7426,18.7379,18.7426,8600.0
2006-12-04 11:45:00,40.45,40.46,40.45,40.45,18600.0,18.7426,18.7472,18.7426,18.7426,18600.0
2006-12-04 11:50:00,40.46,40.47,40.44,40.45,50800.0,18.7472,18.7518,18.7379,18.7426,50800.0
2006-12-04 11:55:00,40.45,40.46,40.44,40.45,26200.0,18.7426,18.7472,18.7379,18.7426,26200.0
2006-12-04 12:00:00,40.45,40.46,40.44,40.45,40600.0,18.7426,18.7472,18.7379,18.7426,40600.0
2006-12-04 12:05:00,40.45,40.45,40.44,40.45,19600.0,18.7426,18.7426,18.7379,18.7426,19600.0
2006-12-04 12:10:00,40.45,40.45,40.45,40.45,16800.0,18.7426,18.7426,18.7426,18.7426,16800.0
2006-12-04 12:15:00,40.45,40.45,40.45,40.45,26600.0,18.7426,18.7426,18.7426,18.7426,26600.0
2006-12-04 12:20:00,40.45,40.46,40.42,40.43,44800.0,18.7426,18.7472,18.7287,18.7333,44800.0
2006-12-04 12:25:00,40.44,40.45,40.43,40.44,8200.0,18.7379,18.7426,18.7333,18.7379,8200.0
2006-12-04 12:30:00,40.44,40.46,40.44,40.45,39200.0,18.7379,18.7472,18.7379,18.7426,39200.0
2006-12-04 12:35:00,40.45,40.49,40.45,40.49,18400.0,18.7426,18.7611,18.7426,18.7611,18400.0
2006-12-04 12:40:00,40.49,40.49,40.47,40.48,11800.0,18.7611,18.7611,18.7518,18.7565,11800.0
2006-12-04 12:45:00,40.49,40.49,40.47,40.48,21800.0,18.7611,18.7611,18.7518,18.7565,21800.0
2006-12-04 12:50:00,40.47,40.48,40.47,40.48,24600.0,18.7518,18.7565,18.7518,18.7565,24600.0
2006-12-04 12:55:00,40.48,40.48,40.47,40.48,15000.0,18.7565,18.7565,18.7518,18.7565,15000.0
2006-12-04 13:00:00,40.48,40.48,40.47,40.48,40000.0,18.7565,18.7565,18.7518,18.7565,40000.0
2006-12-04 13:05:00,40.48,40.49,40.47,40.48,52800.0,18.7565,18.7611,18.7518,18.7565,52800.0
2006-12-04 13:10:00,40.48,40.48,40.47,40.48,21800.0,18.7565,18.7565,18.7518,18.7565,21800.0
2006-12-04 13:15:00,40.48,40.49,40.47,40.48,12400.0,18.7565,18.7611,18.7518,18.7565,12400.0
2006-12-04 13:20:00,40.48,40.49,40.48,40.48,28400.0,18.7565,18.7611,18.7565,18.7565,28400.0
2006-12-04 13:25:00,40.48,40.5,40.48,40.5,20000.0,18.7565,18.7657,18.7565,18.7657,20000.0
2006-12-04 13:30:00,40.49,40.5,40.49,40.5,31200.0,18.7611,18.7657,18.7611,18.7657,31200.0
2006-12-04 13:35:00,40.5,40.51,40.49,40.5,47200.0,18.7657,18.7704,18.7611,18.7657,47200.0
2006-12-04 13:40:00,40.51,40.53,40.5,40.52,67800.0,18.7704,18.7796,18.7657,18.775,67800.0
2006-12-04 13:45:00,40.51,40.52,40.49,40.5,76000.0,18.7704,18.775,18.7611,18.7657,76000.0
2006-12-04 13:50:00,40.5,40.5,40.49,40.49,16000.0,18.7657,18.7657,18.7611,18.7611,16000.0
2006-12-04 13:55:00,40.49,40.5,40.49,40.5,12000.0,18.7611,18.7657,18.7611,18.7657,12000.0
2006-12-04 14:00:00,40.5,40.5,40.49,40.5,15600.0,18.7657,18.7657,18.7611,18.7657,15600.0
2006-12-04 14:05:00,40.5,40.5,40.49,40.49,16800.0,18.7657,18.7657,18.7611,18.7611,16800.0
2006-12-04 14:10:00,40.49,40.5,40.49,40.5,13000.0,18.7611,18.7657,18.7611,18.7657,13000.0
2006-12-04 14:15:00,40.5,40.5,40.48,40.48,19200.0,18.7657,18.7657,18.7565,18.7565,19200.0
2006-12-04 14:20:00,40.48,40.48,40.45,40.47,11000.0,18.7565,18.7565,18.7426,18.7518,11000.0
2006-12-04 14:25:00,40.47,40.48,40.47,40.48,8000.0,18.7518,18.7565,18.7518,18.7565,8000.0
2006-12-04 14:30:00,40.48,40.49,40.47,40.49,24000.0,18.7565,18.7611,18.7518,18.7611,24000.0
2006-12-04 14:35:00,40.49,40.5,40.49,40.49,18400.0,18.7611,18.7657,18.7611,18.7611,18400.0
2006-12-04 14:40:00,40.49,40.51,40.49,40.49,83800.0,18.7611,18.7704,18.7611,18.7611,83800.0
2006-12-04 14:45:00,40.49,40.5,40.49,40.49,19400.0,18.7611,18.7657,18.7611,18.7611,19400.0
2006-12-04 14:50:00,40.49,40.51,40.49,40.51,60200.0,18.7611,18.7704,18.7611,18.7704,60200.0
2006-12-04 14:55:00,40.51,40.51,40.49,40.51,34600.0,18.7704,18.7704,18.7611,18.7704,34600.0
2006-12-04 15:00:00,40.51,40.51,40.47,40.48,68600.0,18.7704,18.7704,18.7518,18.7565,68600.0
2006-12-04 15:05:00,40.48,40.48,40.47,40.48,34000.0,18.7565,18.7565,18.7518,18.7565,34000.0
2006-12-04 15:10:00,40.48,40.48,40.47,40.47,26800.0,18.7565,18.7565,18.7518,18.7518,26800.0
2006-12-04 15:15:00,40.48,40.49,40.47,40.48,32400.0,18.7565,18.7611,18.7518,18.7565,32400.0
2006-12-04 15:20:00,40.47,40.48,40.46,40.47,28400.0,18.7518,18.7565,18.7472,18.7518,28400.0
2006-12-04 15:25:00,40.47,40.49,40.47,40.48,58000.0,18.7518,18.7611,18.7518,18.7565,58000.0
2006-12-04 15:30:00,40.47,40.48,40.47,40.47,55200.0,18.7518,18.7565,18.7518,18.7518,55200.0
2006-12-04 15:35:00,40.48,40.49,40.47,40.48,61800.0,18.7565,18.7611,18.7518,18.7565,61800.0
2006-12-04 15:40:00,40.47,40.48,40.46,40.48,80000.0,18.7518,18.7565,18.7472,18.7565,80000.0
2006-12-04 15:45:00,40.48,40.48,40.47,40.47,33000.0,18.7565,18.7565,18.7518,18.7518,33000.0
2006-12-04 15:50:00,40.47,40.48,40.46,40.47,34000.0,18.7518,18.7565,18.7472,18.7518,34000.0
2006-12-04 15:55:00,40.47,40.49,40.46,40.47,109800.0,18.7518,18.7611,18.7472,18.7518,109800.0
2006-12-05 09:30:00,40.55,40.58,40.48,40.5,57000.0,18.7889,18.8028,18.7565,18.7657,57000.0
2006-12-05 09:35:00,40.51,40.58,40.5,40.58,108800.0,18.7704,18.8028,18.7657,18.8028,108800.0
2006-12-05 09:40:00,40.58,40.59,40.49,40.56,119800.0,18.8028,18.8074,18.7611,18.7935,119800.0
2006-12-05 09:45:00,40.55,40.57,40.51,40.57,245600.0,18.7889,18.7982,18.7704,18.7982,245600.0
2006-12-05 09:50:00,40.57,40.67,40.54,40.59,81600.0,18.7982,18.8445,18.7843,18.8074,81600.0
2006-12-05 09:55:00,40.6,40.61,40.58,40.6,325800.0,18.8121,18.8167,18.8028,18.8121,325800.0
2006-12-05 10:00:00,40.6,40.68,40.6,40.63,51200.0,18.8121,18.8491,18.8121,18.826,51200.0
2006-12-05 10:05:00,40.63,40.66,40.61,40.63,53800.0,18.826,18.8399,18.8167,18.826,53800.0
2006-12-05 10:10:00,40.62,40.8,40.57,40.58,39400.0,18.8213,18.9047,18.7982,18.8028,39400.0
2006-12-05 10:15:00,40.58,40.59,40.55,40.57,28600.0,18.8028,18.8074,18.7889,18.7982,28600.0
2006-12-05 10:20:00,40.57,40.59,40.55,40.58,148000.0,18.7982,18.8074,18.7889,18.8028,148000.0
2006-12-05 10:25:00,40.58,40.58,40.56,40.57,12400.0,18.8028,18.8028,18.7935,18.7982,12400.0
2006-12-05 10:30:00,40.57,40.58,40.55,40.58,36600.0,18.7982,18.8028,18.7889,18.8028,36600.0
2006-12-05 10:35:00,40.58,40.58,40.57,40.58,36400.0,18.8028,18.8028,18.7982,18.8028,36400.0
2006-12-05 10:40:00,40.58,40.61,40.57,40.58,62200.0,18.8028,18.8167,18.7982,18.8028,62200.0
2006-12-05 10:45:00,40.58,40.6,40.57,40.6,55400.0,18.8028,18.8121,18.7982,18.8121,55400.0
2006-12-05 10:50:00,40.6,40.62,40.57,40.59,46800.0,18.8121,18.8213,18.7982,18.8074,46800.0
2006-12-05 10:55:00,40.59,40.59,40.55,40.59,24800.0,18.8074,18.8074,18.7889,18.8074,24800.0
2006-12-05 11:00:00,40.59,40.6,40.56,40.6,129000.0,18.8074,18.8121,18.7935,18.8121,129000.0
2006-12-05 11:05:00,40.59,40.6,40.59,40.59,62200.0,18.8074,18.8121,18.8074,18.8074,62200.0
2006-12-05 11:10:00,40.59,40.6,40.58,40.59,125600.0,18.8074,18.8121,18.8028,18.8074,125600.0
2006-12-05 11:15:00,40.59,40.62,40.59,40.6,72000.0,18.8074,18.8213,18.8074,18.8121,72000.0
2006-12-05 11:20:00,40.6,40.61,40.59,40.6,53800.0,18.8121,18.8167,18.8074,18.8121,53800.0
2006-12-05 11:25:00,40.6,40.6,40.58,40.6,53600.0,18.8121,18.8121,18.8028,18.8121,53600.0
2006-12-05 11:30:00,40.59,40.61,40.58,40.58,154600.0,18.8074,18.8167,18.8028,18.8028,154600.0
2006-12-05 11:35:00,40.58,40.6,40.58,40.59,89200.0,18.8028,18.8121,18.8028,18.8074,89200.0
2006-12-05 11:40:00,40.59,40.59,40.57,40.57,31400.0,18.8074,18.8074,18.7982,18.7982,31400.0
2006-12-05 11:45:00,40.57,40.58,40.57,40.57,7200.0,18.7982,18.8028,18.7982,18.7982,7200.0
2006-12-05 11:50:00,40.57,40.6,40.55,40.57,77200.0,18.7982,18.8121,18.7889,18.7982,77200.0
2006-12-05 11:55:00,40.57,40.58,40.49,40.49,24000.0,18.7982,18.8028,18.7611,18.7611,24000.0
2006-12-05 12:00:00,40.49,40.5,40.47,40.48,21000.0,18.7611,18.7657,18.7518,18.7565,21000.0
2006-12-05 12:05:00,40.49,40.51,40.47,40.51,16600.0,18.7611,18.7704,18.7518,18.7704,16600.0
2006-12-05 12:10:00,40.51,40.52,40.51,40.52,7000.0,18.7704,18.775,18.7704,18.775,7000.0
2006-12-05 12:15:00,40.52,40.55,40.52,40.53,16600.0,18.775,18.7889,18.775,18.7796,16600.0
2006-12-05 12:20:00,40.53,40.55,40.53,40.54,28200.0,18.7796,18.7889,18.7796,18.7843,28200.0
2006-12-05 12:25:00,40.55,40.58,40.54,40.58,17000.0,18.7889,18.8028,18.7843,18.8028,17000.0
2006-12-05 12:30:00,40.58,40.6,40.57,40.58,223400.0,18.8028,18.8121,18.7982,18.8028,223400.0
2006-12-05 12:35:00,40.58,40.6,40.58,40.6,31000.0,18.8028,18.8121,18.8028,18.8121,31000.0
2006-12-05 12:40:00,40.6,40.6,40.59,40.59,8800.0,18.8121,18.8121,18.8074,18.8074,8800.0
2006-12-05 12:45:00,40.59,40.59,40.56,40.56,180800.0,18.8074,18.8074,18.7935,18.7935,180800.0
2006-12-05 12:50:00,40.57,40.6,40.57,40.59,7200.0,18.7982,18.8121,18.7982,18.8074,7200.0
2006-12-05 12:55:00,40.58,40.59,40.58,40.59,10000.0,18.8028,18.8074,18.8028,18.8074,10000.0
2006-12-05 13:00:00,40.58,40.6,40.56,40.59,17400.0,18.8028,18.8121,18.7935,18.8074,17400.0
2006-12-05 13:05:00,40.58,40.59,40.55,40.55,27400.0,18.8028,18.8074,18.7889,18.7889,27400.0
2006-12-05 13:10:00,40.55,40.56,40.55,40.55,5400.0,18.7889,18.7935,18.7889,18.7889,5400.0
2006-12-05 13:15:00,40.55,40.56,40.54,40.55,9000.0,18.7889,18.7935,18.7843,18.7889,9000.0
2006-12-05 13:20:00,40.55,40.57,40.54,40.56,20400.0,18.7889,18.7982,18.7843,18.7935,20400.0
2006-12-05 13:25:00,40.56,40.56,40.55,40.56,5000.0,18.7935,18.7935,18.7889,18.7935,5000.0
2006-12-05 13:30:00,40.56,40.58,40.56,40.56,12600.0,18.7935,18.8028,18.7935,18.7935,12600.0
2006-12-05 13:35:00,40.57,40.57,40.56,40.57,5800.0,18.7982,18.7982,18.7935,18.7982,5800.0
2006-12-05 13:40:00,40.57,40.59,40.56,40.58,10000.0,18.7982,18.8074,18.7935,18.8028,10000.0
2006-12-05 13:45:00,40.58,40.59,40.58,40.59,9800.0,18.8028,18.8074,18.8028,18.8074,9800.0
2006-12-05 13:50:00,40.59,40.59,40.57,40.58,35200.0,18.8074,18.8074,18.7982,18.8028,35200.0
2006-12-05 13:55:00,40.58,40.58,40.57,40.58,8000.0,18.8028,18.8028,18.7982,18.8028,8000.0
2006-12-05 14:00:00,40.59,40.59,40.56,40.56,22000.0,18.8074,18.8074,18.7935,18.7935,22000.0
2006-12-05 14:05:00,40.57,40.59,40.57,40.58,18200.0,18.7982,18.8074,18.7982,18.8028,18200.0
2006-12-05 14:10:00,40.58,40.6,40.57,40.58,242000.0,18.8028,18.8121,18.7982,18.8028,242000.0
2006-12-05 14:15:00,40.59,40.6,40.58,40.59,41000.0,18.8074,18.8121,18.8028,18.8074,41000.0
2006-12-05 14:20:00,40.59,40.6,40.58,40.58,29000.0,18.8074,18.8121,18.8028,18.8028,29000.0
2006-12-05 14:25:00,40.58,40.59,40.57,40.59,14600.0,18.8028,18.8074,18.7982,18.8074,14600.0
2006-12-05 14:30:00,40.59,40.59,40.56,40.57,18000.0,18.8074,18.8074,18.7935,18.7982,18000.0
2006-12-05 14:35:00,40.56,40.57,40.55,40.56,13800.0,18.7935,18.7982,18.7889,18.7935,13800.0
2006-12-05 14:40:00,40.56,40.59,40.56,40.58,33200.0,18.7935,18.8074,18.7935,18.8028,33200.0
2006-12-05 14:45:00,40.59,40.59,40.55,40.55,30200.0,18.8074,18.8074,18.7889,18.7889,30200.0
2006-12-05 14:50:00,40.55,40.59,40.55,40.59,16000.0,18.7889,18.8074,18.7889,18.8074,16000.0
2006-12-05 14:55:00,40.58,40.59,40.58,40.59,12000.0,18.8028,18.8074,18.8028,18.8074,12000.0
2006-12-05 15:00:00,40.59,40.59,40.57,40.58,328000.0,18.8074,18.8074,18.7982,18.8028,328000.0
2006-12-05 15:05:00,40.58,40.58,40.55,40.55,44600.0,18.8028,18.8028,18.7889,18.7889,44600.0
2006-12-05 15:10:00,40.55,40.56,40.55,40.55,114200.0,18.7889,18.7935,18.7889,18.7889,114200.0
2006-12-05 15:15:00,40.55,40.56,40.55,40.55,40200.0,18.7889,18.7935,18.7889,18.7889,40200.0
2006-12-05 15:20:00,40.55,40.58,40.55,40.57,30800.0,18.7889,18.8028,18.7889,18.7982,30800.0
2006-12-05 15:25:00,40.57,40.58,40.55,40.56,37200.0,18.7982,18.8028,18.7889,18.7935,37200.0
2006-12-05 15:30:00,40.56,40.57,40.54,40.56,25200.0,18.7935,18.7982,18.7843,18.7935,25200.0
2006-12-05 15:35:00,40.55,40.57,40.55,40.56,39000.0,18.7889,18.7982,18.7889,18.7935,39000.0
2006-12-05 15:40:00,40.56,40.57,40.55,40.56,31800.0,18.7935,18.7982,18.7889,18.7935,31800.0
2006-12-05 15:45:00,40.57,40.58,40.54,40.58,40200.0,18.7982,18.8028,18.7843,18.8028,40200.0
2006-12-05 15:50:00,40.58,40.62,40.58,40.6,63200.0,18.8028,18.8213,18.8028,18.8121,63200.0
2006-12-05 15:55:00,40.6,40.61,40.58,40.58,256800.0,18.8121,18.8167,18.8028,18.8028,256800.0
2006-12-06 09:30:00,40.6,40.62,40.52,40.55,32800.0,18.8121,18.8213,18.775,18.7889,32800.0
2006-12-06 09:35:00,40.54,40.59,40.54,40.58,18600.0,18.7843,18.8074,18.7843,18.8028,18600.0
2006-12-06 09:40:00,40.58,40.59,40.55,40.55,68000.0,18.8028,18.8074,18.7889,18.7889,68000.0
2006-12-06 09:45:00,40.55,40.58,40.54,40.55,28600.0,18.7889,18.8028,18.7843,18.7889,28600.0
2006-12-06 09:50:00,40.56,40.57,40.56,40.57,14800.0,18.7935,18.7982,18.7935,18.7982,14800.0
2006-12-06 09:55:00,40.57,40.62,40.57,40.6,23800.0,18.7982,18.8213,18.7982,18.8121,23800.0
2006-12-06 10:00:00,40.6,40.6,40.52,40.55,28400.0,18.8121,18.8121,18.775,18.7889,28400.0
2006-12-06 10:05:00,40.55,40.6,40.55,40.6,28200.0,18.7889,18.8121,18.7889,18.8121,28200.0
2006-12-06 10:10:00,40.6,40.61,40.54,40.55,14800.0,18.8121,18.8167,18.7843,18.7889,14800.0
2006-12-06 10:15:00,40.55,40.59,40.55,40.59,12600.0,18.7889,18.8074,18.7889,18.8074,12600.0
2006-12-06 10:20:00,40.59,40.62,40.57,40.57,48200.0,18.8074,18.8213,18.7982,18.7982,48200.0
2006-12-06 10:25:00,40.58,40.6,40.56,40.59,35800.0,18.8028,18.8121,18.7935,18.8074,35800.0
2006-12-06 10:30:00,40.59,40.62,40.58,40.6,52800.0,18.8074,18.8213,18.8028,18.8121,52800.0
2006-12-06 10:35:00,40.61,40.63,40.6,40.62,44000.0,18.8167,18.826,18.8121,18.8213,44000.0
2006-12-06 10:40:00,40.62,40.64,40.62,40.64,72800.0,18.8213,18.8306,18.8213,18.8306,72800.0
2006-12-06 10:45:00,40.63,40.64,40.63,40.63,87000.0,18.826,18.8306,18.826,18.826,87000.0
2006-12-06 10:50:00,40.63,40.64,40.57,40.6,22400.0,18.826,18.8306,18.7982,18.8121,22400.0
2006-12-06 10:55:00,40.6,40.62,40.57,40.61,14200.0,18.8121,18.8213,18.7982,18.8167,14200.0
2006-12-06 11:00:00,40.61,40.63,40.6,40.63,26000.0,18.8167,18.826,18.8121,18.826,26000.0
2006-12-06 11:05:00,40.63,40.65,40.62,40.63,34800.0,18.826,18.8352,18.8213,18.826,34800.0
2006-12-06 11:10:00,40.62,40.62,40.6,40.6,9400.0,18.8213,18.8213,18.8121,18.8121,9400.0
2006-12-06 11:15:00,40.6,40.62,40.59,40.62,13200.0,18.8121,18.8213,18.8074,18.8213,13200.0
2006-12-06 11:20:00,40.62,40.63,40.59,40.6,109600.0,18.8213,18.826,18.8074,18.8121,109600.0
2006-12-06 11:25:00,40.59,40.6,40.56,40.56,28000.0,18.8074,18.8121,18.7935,18.7935,28000.0
2006-12-06 11:30:00,40.56,40.56,40.51,40.53,60600.0,18.7935,18.7935,18.7704,18.7796,60600.0
2006-12-06 11:35:00,40.53,40.55,40.52,40.55,36600.0,18.7796,18.7889,18.775,18.7889,36600.0
2006-12-06 11:40:00,40.55,40.56,40.52,40.55,79800.0,18.7889,18.7935,18.775,18.7889,79800.0
2006-12-06 11:45:00,40.55,40.56,40.54,40.55,9200.0,18.7889,18.7935,18.7843,18.7889,9200.0
2006-12-06 11:50:00,40.56,40.57,40.54,40.57,122600.0,18.7935,18.7982,18.7843,18.7982,122600.0
2006-12-06 11:55:00,40.57,40.59,40.55,40.58,32400.0,18.7982,18.8074,18.7889,18.8028,32400.0
2006-12-06 12:00:00,40.58,40.58,40.55,40.55,32400.0,18.8028,18.8028,18.7889,18.7889,32400.0
2006-12-06 12:05:00,40.55,40.58,40.55,40.58,24400.0,18.7889,18.8028,18.7889,18.8028,24400.0
2006-12-06 12:10:00,40.58,40.59,40.58,40.58,28600.0,18.8028,18.8074,18.8028,18.8028,28600.0
2006-12-06 12:15:00,40.59,40.59,40.58,40.59,10000.0,18.8074,18.8074,18.8028,18.8074,10000.0
2006-12-06 12:20:00,40.59,40.6,40.58,40.58,6400.0,18.8074,18.8121,18.8028,18.8028,6400.0
2006-12-06 12:25:00,40.59,40.59,40.58,40.59,6400.0,18.8074,18.8074,18.8028,18.8074,6400.0
2006-12-06 12:30:00,40.59,40.61,40.59,40.6,10000.0,18.8074,18.8167,18.8074,18.8121,10000.0
2006-12-06 12:35:00,40.6,40.62,40.6,40.62,7200.0,18.8121,18.8213,18.8121,18.8213,7200.0
2006-12-06 12:40:00,40.61,40.65,40.61,40.62,34800.0,18.8167,18.8352,18.8167,18.8213,34800.0
2006-12-06 12:45:00,40.62,40.63,40.6,40.62,13400.0,18.8213,18.826,18.8121,18.8213,13400.0
2006-12-06 12:50:00,40.61,40.67,40.61,40.66,10800.0,18.8167,18.8445,18.8167,18.8399,10800.0
2006-12-06 12:55:00,40.65,40.65,40.6,40.62,21200.0,18.8352,18.8352,18.8121,18.8213,21200.0
2006-12-06 13:00:00,40.62,40.63,40.6,40.63,19600.0,18.8213,18.826,18.8121,18.826,19600.0
2006-12-06 13:05:00,40.62,40.66,40.62,40.62,21400.0,18.8213,18.8399,18.8213,18.8213,21400.0
2006-12-06 13:10:00,40.63,40.63,40.6,40.62,34400.0,18.826,18.826,18.8121,18.8213,34400.0
2006-12-06 13:15:00,40.63,40.63,40.61,40.62,22000.0,18.826,18.826,18.8167,18.8213,22000.0
2006-12-06 13:20:00,40.62,40.63,40.61,40.62,30600.0,18.8213,18.826,18.8167,18.8213,30600.0
2006-12-06 13:25:00,40.62,40.63,40.6,40.62,11600.0,18.8213,18.826,18.8121,18.8213,11600.0
2006-12-06 13:30:00,40.63,40.65,40.63,40.63,69000.0,18.826,18.8352,18.826,18.826,69000.0
2006-12-06 13:35:00,40.63,40.64,40.59,40.6,44000.0,18.826,18.8306,18.8074,18.8121,44000.0
2006-12-06 13:40:00,40.59,40.59,40.57,40.57,13400.0,18.8074,18.8074,18.7982,18.7982,13400.0
2006-12-06 13:45:00,40.57,40.58,40.56,40.57,15000.0,18.7982,18.8028,18.7935,18.7982,15000.0
2006-12-06 13:50:00,40.58,40.59,40.57,40.57,19200.0,18.8028,18.8074,18.7982,18.7982,19200.0
2006-12-06 13:55:00,40.57,40.58,40.56,40.57,63000.0,18.7982,18.8028,18.7935,18.7982,63000.0
2006-12-06 14:00:00,40.57,40.62,40.57,40.62,127400.0,18.7982,18.8213,18.7982,18.8213,127400.0
2006-12-06 14:05:00,40.62,40.64,40.61,40.63,18800.0,18.8213,18.8306,18.8167,18.826,18800.0
2006-12-06 14:10:00,40.63,40.63,40.63,40.63,37400.0,18.826,18.826,18.826,18.826,37400.0
2006-12-06 14:15:00,40.63,40.63,40.62,40.62,60200.0,18.826,18.826,18.8213,18.8213,60200.0
2006-12-06 14:20:00,40.63,40.63,40.6,40.62,42800.0,18.826,18.826,18.8121,18.8213,42800.0
2006-12-06 14:25:00,40.62,40.63,40.6,40.6,89000.0,18.8213,18.826,18.8121,18.8121,89000.0
2006-12-06 14:30:00,40.6,40.6,40.58,40.6,76800.0,18.8121,18.8121,18.8028,18.8121,76800.0
2006-12-06 14:35:00,40.6,40.6,40.59,40.59,28600.0,18.8121,18.8121,18.8074,18.8074,28600.0
2006-12-06 14:40:00,40.59,40.6,40.57,40.58,28400.0,18.8074,18.8121,18.7982,18.8028,28400.0
2006-12-06 14:45:00,40.58,40.58,40.54,40.54,25800.0,18.8028,18.8028,18.7843,18.7843,25800.0
2006-12-06 14:50:00,40.54,40.58,40.54,40.58,64800.0,18.7843,18.8028,18.7843,18.8028,64800.0
2006-12-06 14:55:00,40.58,40.6,40.58,40.59,14800.0,18.8028,18.8121,18.8028,18.8074,14800.0
2006-12-06 15:00:00,40.59,40.6,40.58,40.58,32800.0,18.8074,18.8121,18.8028,18.8028,32800.0
2006-12-06 15:05:00,40.58,40.6,40.58,40.59,27600.0,18.8028,18.8121,18.8028,18.8074,27600.0
2006-12-06 15:10:00,40.59,40.6,40.59,40.6,27600.0,18.8074,18.8121,18.8074,18.8121,27600.0
2006-12-06 15:15:00,40.6,40.6,40.59,40.6,17400.0,18.8121,18.8121,18.8074,18.8121,17400.0
2006-12-06 15:20:00,40.59,40.6,40.58,40.59,37600.0,18.8074,18.8121,18.8028,18.8074,37600.0
2006-12-06 15:25:00,40.59,40.6,40.59,40.59,94600.0,18.8074,18.8121,18.8074,18.8074,94600.0
2006-12-06 15:30:00,40.59,40.59,40.58,40.59,25800.0,18.8074,18.8074,18.8028,18.8074,25800.0
2006-12-06 15:35:00,40.59,40.6,40.59,40.6,45400.0,18.8074,18.8121,18.8074,18.8121,45400.0
2006-12-06 15:40:00,40.6,40.6,40.59,40.6,26200.0,18.8121,18.8121,18.8074,18.8121,26200.0
2006-12-06 15:45:00,40.6,40.6,40.58,40.59,157400.0,18.8121,18.8121,18.8028,18.8074,157400.0
2006-12-06 15:50:00,40.59,40.6,40.58,40.59,144200.0,18.8074,18.8121,18.8028,18.8074,144200.0
2006-12-06 15:55:00,40.58,40.58,40.54,40.55,57600.0,18.8028,18.8028,18.7843,18.7889,57600.0
2006-12-07 09:30:00,40.63,40.7,40.6,40.63,65000.0,18.826,18.8584,18.8121,18.826,65000.0
2006-12-07 09:35:00,40.63,40.73,40.63,40.71,30800.0,18.826,18.8723,18.826,18.863,30800.0
2006-12-07 09:40:00,40.72,40.72,40.65,40.66,39400.0,18.8677,18.8677,18.8352,18.8399,39400.0
2006-12-07 09:45:00,40.67,40.7,40.65,40.67,43800.0,18.8445,18.8584,18.8352,18.8445,43800.0
2006-12-07 09:50:00,40.68,40.7,40.65,40.67,41800.0,18.8491,18.8584,18.8352,18.8445,41800.0
2006-12-07 09:55:00,40.66,40.67,40.61,40.62,27400.0,18.8399,18.8445,18.8167,18.8213,27400.0
2006-12-07 10:00:00,40.6,40.64,40.6,40.64,7000.0,18.8121,18.8306,18.8121,18.8306,7000.0
2006-12-07 10:05:00,40.64,40.7,40.64,40.66,63800.0,18.8306,18.8584,18.8306,18.8399,63800.0
2006-12-07 10:10:00,40.66,40.67,40.61,40.62,22200.0,18.8399,18.8445,18.8167,18.8213,22200.0
2006-12-07 10:15:00,40.63,40.67,40.63,40.65,37800.0,18.826,18.8445,18.826,18.8352,37800.0
2006-12-07 10:20:00,40.64,40.67,40.64,40.66,24200.0,18.8306,18.8445,18.8306,18.8399,24200.0
2006-12-07 10:25:00,40.66,40.67,40.64,40.64,23000.0,18.8399,18.8445,18.8306,18.8306,23000.0
2006-12-07 10:30:00,40.64,40.67,40.64,40.66,7000.0,18.8306,18.8445,18.8306,18.8399,7000.0
2006-12-07 10:35:00,40.66,40.68,40.64,40.65,49200.0,18.8399,18.8491,18.8306,18.8352,49200.0
2006-12-07 10:40:00,40.65,40.65,40.63,40.63,28200.0,18.8352,18.8352,18.826,18.826,28200.0
2006-12-07 10:45:00,40.63,40.63,40.62,40.62,41000.0,18.826,18.826,18.8213,18.8213,41000.0
2006-12-07 10:50:00,40.6,40.65,40.6,40.65,40000.0,18.8121,18.8352,18.8121,18.8352,40000.0
2006-12-07 10:55:00,40.65,40.68,40.65,40.66,36800.0,18.8352,18.8491,18.8352,18.8399,36800.0
2006-12-07 11:00:00,40.66,40.67,40.62,40.63,78000.0,18.8399,18.8445,18.8213,18.826,78000.0
2006-12-07 11:05:00,40.63,40.65,40.63,40.65,23000.0,18.826,18.8352,18.826,18.8352,23000.0
2006-12-07 11:10:00,40.65,40.65,40.63,40.63,27600.0,18.8352,18.8352,18.826,18.826,27600.0
2006-12-07 11:15:00,40.63,40.66,40.63,40.64,38200.0,18.826,18.8399,18.826,18.8306,38200.0
2006-12-07 11:20:00,40.64,40.65,40.62,40.65,34200.0,18.8306,18.8352,18.8213,18.8352,34200.0
2006-12-07 11:25:00,40.65,40.65,40.62,40.62,24200.0,18.8352,18.8352,18.8213,18.8213,24200.0
2006-12-07 11:30:00,40.62,40.66,40.62,40.63,14600.0,18.8213,18.8399,18.8213,18.826,14600.0
2006-12-07 11:35:00,40.63,40.66,40.63,40.63,35800.0,18.826,18.8399,18.826,18.826,35800.0
2006-12-07 11:40:00,40.63,40.63,40.61,40.61,11000.0,18.826,18.826,18.8167,18.8167,11000.0
2006-12-07 11:45:00,40.62,40.63,40.6,40.63,35600.0,18.8213,18.826,18.8121,18.826,35600.0
2006-12-07 11:50:00,40.63,40.67,40.63,40.64,61800.0,18.826,18.8445,18.826,18.8306,61800.0
2006-12-07 11:55:00,40.63,40.65,40.63,40.64,113000.0,18.826,18.8352,18.826,18.8306,113000.0
2006-12-07 12:00:00,40.64,40.65,40.63,40.63,4800.0,18.8306,18.8352,18.826,18.826,4800.0
2006-12-07 12:05:00,40.63,40.65,40.63,40.64,5400.0,18.826,18.8352,18.826,18.8306,5400.0
2006-12-07 12:10:00,40.65,40.65,40.65,40.65,22800.0,18.8352,18.8352,18.8352,18.8352,22800.0
2006-12-07 12:15:00,40.65,40.65,40.63,40.64,42000.0,18.8352,18.8352,18.826,18.8306,42000.0
2006-12-07 12:20:00,40.64,40.67,40.62,40.62,74200.0,18.8306,18.8445,18.8213,18.8213,74200.0
2006-12-07 12:25:00,40.62,40.63,40.62,40.62,8000.0,18.8213,18.826,18.8213,18.8213,8000.0
2006-12-07 12:30:00,40.62,40.62,40.6,40.6,17400.0,18.8213,18.8213,18.8121,18.8121,17400.0
2006-12-07 12:35:00,40.61,40.65,40.61,40.65,12800.0,18.8167,18.8352,18.8167,18.8352,12800.0
2006-12-07 12:40:00,40.65,40.65,40.63,40.63,23600.0,18.8352,18.8352,18.826,18.826,23600.0
2006-12-07 12:45:00,40.63,40.63,40.62,40.63,26000.0,18.826,18.826,18.8213,18.826,26000.0
2006-12-07 12:50:00,40.62,40.62,40.62,40.62,14000.0,18.8213,18.8213,18.8213,18.8213,14000.0
2006-12-07 12:55:00,40.62,40.63,40.62,40.63,104600.0,18.8213,18.826,18.8213,18.826,104600.0
2006-12-07 13:00:00,40.63,40.64,40.63,40.63,29400.0,18.826,18.8306,18.826,18.826,29400.0
2006-12-07 13:05:00,40.63,40.63,40.62,40.63,15000.0,18.826,18.826,18.8213,18.826,15000.0
2006-12-07 13:10:00,40.63,40.64,40.62,40.62,27200.0,18.826,18.8306,18.8213,18.8213,27200.0
2006-12-07 13:15:00,40.62,40.65,40.62,40.65,7800.0,18.8213,18.8352,18.8213,18.8352,7800.0
2006-12-07 13:20:00,40.65,40.65,40.63,40.63,19400.0,18.8352,18.8352,18.826,18.826,19400.0
2006-12-07 13:25:00,40.63,40.67,40.63,40.65,33600.0,18.826,18.8445,18.826,18.8352,33600.0
2006-12-07 13:30:00,40.65,40.65,40.63,40.64,28800.0,18.8352,18.8352,18.826,18.8306,28800.0
2006-12-07 13:35:00,40.64,40.64,40.63,40.63,6000.0,18.8306,18.8306,18.826,18.826,6000.0
2006-12-07 13:40:00,40.63,40.63,40.63,40.63,14200.0,18.826,18.826,18.826,18.826,14200.0
2006-12-07 13:45:00,40.63,40.65,40.63,40.63,44800.0,18.826,18.8352,18.826,18.826,44800.0
2006-12-07 13:50:00,40.63,40.63,40.62,40.62,29000.0,18.826,18.826,18.8213,18.8213,29000.0
2006-12-07 13:55:00,40.62,40.63,40.6,40.6,17000.0,18.8213,18.826,18.8121,18.8121,17000.0
2006-12-07 14:00:00,40.6,40.62,40.6,40.61,25800.0,18.8121,18.8213,18.8121,18.8167,25800.0
2006-12-07 14:05:00,40.61,40.62,40.6,40.62,28800.0,18.8167,18.8213,18.8121,18.8213,28800.0
2006-12-07 14:10:00,40.62,40.62,40.6,40.6,28800.0,18.8213,18.8213,18.8121,18.8121,28800.0
2006-12-07 14:15:00,40.6,40.61,40.6,40.6,24600.0,18.8121,18.8167,18.8121,18.8121,24600.0
2006-12-07 14:20:00,40.6,40.6,40.59,40.59,20800.0,18.8121,18.8121,18.8074,18.8074,20800.0
2006-12-07 14:25:00,40.59,40.59,40.56,40.57,58400.0,18.8074,18.8074,18.7935,18.7982,58400.0
2006-12-07 14:30:00,40.57,40.59,40.57,40.59,6200.0,18.7982,18.8074,18.7982,18.8074,6200.0
2006-12-07 14:35:00,40.6,40.62,40.59,40.6,33800.0,18.8121,18.8213,18.8074,18.8121,33800.0
2006-12-07 14:40:00,40.6,40.63,40.6,40.63,24800.0,18.8121,18.826,18.8121,18.826,24800.0
2006-12-07 14:45:00,40.63,40.64,40.62,40.62,26600.0,18.826,18.8306,18.8213,18.8213,26600.0
2006-12-07 14:50:00,40.63,40.63,40.6,40.6,30200.0,18.826,18.826,18.8121,18.8121,30200.0
2006-12-07 14:55:00,40.6,40.61,40.6,40.6,21600.0,18.8121,18.8167,18.8121,18.8121,21600.0
2006-12-07 15:00:00,40.6,40.6,40.52,40.52,64600.0,18.8121,18.8121,18.775,18.775,64600.0
2006-12-07 15:05:00,40.52,40.56,40.52,40.56,22800.0,18.775,18.7935,18.775,18.7935,22800.0
2006-12-07 15:10:00,40.55,40.57,40.55,40.55,34800.0,18.7889,18.7982,18.7889,18.7889,34800.0
2006-12-07 15:15:00,40.55,40.6,40.55,40.58,34000.0,18.7889,18.8121,18.7889,18.8028,34000.0
2006-12-07 15:20:00,40.58,40.6,40.58,40.6,39400.0,18.8028,18.8121,18.8028,18.8121,39400.0
2006-12-07 15:25:00,40.6,40.61,40.59,40.6,53000.0,18.8121,18.8167,18.8074,18.8121,53000.0
2006-12-07 15:30:00,40.6,40.6,40.57,40.58,48800.0,18.8121,18.8121,18.7982,18.8028,48800.0
2006-12-07 15:35:00,40.58,40.58,40.52,40.52,59400.0,18.8028,18.8028,18.775,18.775,59400.0
2006-12-07 15:40:00,40.53,40.56,40.52,40.56,33400.0,18.7796,18.7935,18.775,18.7935,33400.0
2006-12-07 15:45:00,40.56,40.57,40.54,40.55,71600.0,18.7935,18.7982,18.7843,18.7889,71600.0
2006-12-07 15:50:00,40.54,40.55,40.51,40.51,72400.0,18.7843,18.7889,18.7704,18.7704,72400.0
2006-12-07 15:55:00,40.51,40.55,40.51,40.55,78600.0,18.7704,18.7889,18.7704,18.7889,78600.0
2006-12-08 09:30:00,40.57,40.57,40.43,40.51,40400.0,18.7982,18.7982,18.7333,18.7704,40400.0
2006-12-08 09:35:00,40.52,40.59,40.52,40.59,42200.0,18.775,18.8074,18.775,18.8074,42200.0
2006-12-08 09:40:00,40.6,40.7,40.6,40.67,65800.0,18.8121,18.8584,18.8121,18.8445,65800.0
2006-12-08 09:45:00,40.67,40.71,40.66,40.7,32800.0,18.8445,18.863,18.8399,18.8584,32800.0
2006-12-08 09:50:00,40.7,40.71,40.62,40.66,95200.0,18.8584,18.863,18.8213,18.8399,95200.0
2006-12-08 09:55:00,40.66,40.68,40.58,40.59,73800.0,18.8399,18.8491,18.8028,18.8074,73800.0
2006-12-08 10:00:00,40.59,40.6,40.51,40.51,53200.0,18.8074,18.8121,18.7704,18.7704,53200.0
2006-12-08 10:05:00,40.51,40.52,40.4,40.52,49400.0,18.7704,18.775,18.7194,18.775,49400.0
2006-12-08 10:10:00,40.51,40.52,40.44,40.48,27600.0,18.7704,18.775,18.7379,18.7565,27600.0
2006-12-08 10:15:00,40.48,40.54,40.48,40.52,45000.0,18.7565,18.7843,18.7565,18.775,45000.0
2006-12-08 10:20:00,40.52,40.55,40.48,40.48,38000.0,18.775,18.7889,18.7565,18.7565,38000.0
2006-12-08 10:25:00,40.48,40.51,40.47,40.51,48800.0,18.7565,18.7704,18.7518,18.7704,48800.0
2006-12-08 10:30:00,40.51,40.57,40.49,40.56,37000.0,18.7704,18.7982,18.7611,18.7935,37000.0
2006-12-08 10:35:00,40.56,40.58,40.55,40.57,18400.0,18.7935,18.8028,18.7889,18.7982,18400.0
2006-12-08 10:40:00,40.58,40.63,40.57,40.63,30600.0,18.8028,18.826,18.7982,18.826,30600.0
2006-12-08 10:45:00,40.63,40.65,40.63,40.63,29600.0,18.826,18.8352,18.826,18.826,29600.0
2006-12-08 10:50:00,40.64,40.67,40.63,40.65,68200.0,18.8306,18.8445,18.826,18.8352,68200.0
2006-12-08 10:55:00,40.65,40.68,40.63,40.64,278800.0,18.8352,18.8491,18.826,18.8306,278800.0
2006-12-08 11:00:00,40.65,40.67,40.63,40.66,50800.0,18.8352,18.8445,18.826,18.8399,50800.0
2006-12-08 11:05:00,40.68,40.68,40.66,40.66,55000.0,18.8491,18.8491,18.8399,18.8399,55000.0
2006-12-08 11:10:00,40.68,40.68,40.63,40.64,54800.0,18.8491,18.8491,18.826,18.8306,54800.0
2006-12-08 11:15:00,40.63,40.68,40.63,40.66,46600.0,18.826,18.8491,18.826,18.8399,46600.0
2006-12-08 11:20:00,40.66,40.69,40.66,40.66,39200.0,18.8399,18.8538,18.8399,18.8399,39200.0
2006-12-08 11:25:00,40.66,40.67,40.66,40.67,38800.0,18.8399,18.8445,18.8399,18.8445,38800.0
2006-12-08 11:30:00,40.66,40.7,40.66,40.67,42600.0,18.8399,18.8584,18.8399,18.8445,42600.0
2006-12-08 11:35:00,40.67,40.67,40.63,40.66,38400.0,18.8445,18.8445,18.826,18.8399,38400.0
2006-12-08 11:40:00,40.66,40.67,40.65,40.67,24400.0,18.8399,18.8445,18.8352,18.8445,24400.0
2006-12-08 11:45:00,40.67,40.68,40.66,40.66,32600.0,18.8445,18.8491,18.8399,18.8399,32600.0
2006-12-08 11:50:00,40.66,40.69,40.66,40.69,23000.0,18.8399,18.8538,18.8399,18.8538,23000.0
2006-12-08 11:55:00,40.69,40.7,40.68,40.68,23000.0,18.8538,18.8584,18.8491,18.8491,23000.0
2006-12-08 12:00:00,40.68,40.7,40.67,40.7,17800.0,18.8491,18.8584,18.8445,18.8584,17800.0
2006-12-08 12:05:00,40.7,40.71,40.67,40.67,41600.0,18.8584,18.863,18.8445,18.8445,41600.0
2006-12-08 12:10:00,40.68,40.68,40.65,40.66,15400.0,18.8491,18.8491,18.8352,18.8399,15400.0
2006-12-08 12:15:00,40.66,40.66,40.63,40.65,27400.0,18.8399,18.8399,18.826,18.8352,27400.0
2006-12-08 12:20:00,40.65,40.68,40.65,40.67,43200.0,18.8352,18.8491,18.8352,18.8445,43200.0
2006-12-08 12:25:00,40.67,40.68,40.67,40.67,21400.0,18.8445,18.8491,18.8445,18.8445,21400.0
2006-12-08 12:30:00,40.67,40.68,40.65,40.65,33000.0,18.8445,18.8491,18.8352,18.8352,33000.0
2006-12-08 12:35:00,40.65,40.65,40.59,40.6,51800.0,18.8352,18.8352,18.8074,18.8121,51800.0
2006-12-08 12:40:00,40.6,40.63,40.59,40.63,41000.0,18.8121,18.826,18.8074,18.826,41000.0
2006-12-08 12:45:00,40.63,40.65,40.63,40.65,14200.0,18.826,18.8352,18.826,18.8352,14200.0
2006-12-08 12:50:00,40.65,40.67,40.65,40.67,16400.0,18.8352,18.8445,18.8352,18.8445,16400.0
2006-12-08 12:55:00,40.67,40.67,40.65,40.65,35800.0,18.8445,18.8445,18.8352,18.8352,35800.0
2006-12-08 13:00:00,40.65,40.65,40.64,40.65,21400.0,18.8352,18.8352,18.8306,18.8352,21400.0
2006-12-08 13:05:00,40.65,40.67,40.65,40.67,19000.0,18.8352,18.8445,18.8352,18.8445,19000.0
2006-12-08 13:10:00,40.66,40.67,40.63,40.64,19400.0,18.8399,18.8445,18.826,18.8306,19400.0
2006-12-08 13:15:00,40.63,40.64,40.63,40.64,2600.0,18.826,18.8306,18.826,18.8306,2600.0
2006-12-08 13:20:00,40.65,40.65,40.65,40.65,13200.0,18.8352,18.8352,18.8352,18.8352,13200.0
2006-12-08 13:25:00,40.65,40.65,40.65,40.65,13200.0,18.8352,18.8352,18.8352,18.8352,13200.0
2006-12-08 13:30:00,40.64,40.65,40.64,40.65,4800.0,18.8306,18.8352,18.8306,18.8352,4800.0
2006-12-08 13:35:00,40.65,40.65,40.63,40.63,39200.0,18.8352,18.8352,18.826,18.826,39200.0
2006-12-08 13:40:00,40.63,40.63,40.61,40.62,12600.0,18.826,18.826,18.8167,18.8213,12600.0
2006-12-08 13:45:00,40.61,40.61,40.59,40.59,14600.0,18.8167,18.8167,18.8074,18.8074,14600.0
2006-12-08 13:50:00,40.59,40.59,40.58,40.58,9000.0,18.8074,18.8074,18.8028,18.8028,9000.0
2006-12-08 13:55:00,40.57,40.58,40.57,40.57,3200.0,18.7982,18.8028,18.7982,18.7982,3200.0
2006-12-08 14:00:00,40.57,40.58,40.57,40.58,17200.0,18.7982,18.8028,18.7982,18.8028,17200.0
2006-12-08 14:05:00,40.58,40.59,40.58,40.58,73200.0,18.8028,18.8074,18.8028,18.8028,73200.0
2006-12-08 14:10:00,40.58,40.58,40.55,40.57,12400.0,18.8028,18.8028,18.7889,18.7982,12400.0
2006-12-08 14:15:00,40.57,40.57,40.55,40.55,3000.0,18.7982,18.7982,18.7889,18.7889,3000.0
2006-12-08 14:20:00,40.55,40.55,40.52,40.52,13000.0,18.7889,18.7889,18.775,18.775,13000.0
2006-12-08 14:25:00,40.52,40.52,40.51,40.52,25200.0,18.775,18.775,18.7704,18.775,25200.0
2006-12-08 14:30:00,40.52,40.54,40.51,40.52,21800.0,18.775,18.7843,18.7704,18.775,21800.0
2006-12-08 14:35:00,40.52,40.56,40.51,40.56,17000.0,18.775,18.7935,18.7704,18.7935,17000.0
2006-12-08 14:40:00,40.55,40.57,40.55,40.56,33400.0,18.7889,18.7982,18.7889,18.7935,33400.0
2006-12-08 14:45:00,40.57,40.57,40.56,40.56,30200.0,18.7982,18.7982,18.7935,18.7935,30200.0
2006-12-08 14:50:00,40.56,40.58,40.56,40.58,31400.0,18.7935,18.8028,18.7935,18.8028,31400.0
2006-12-08 14:55:00,40.58,40.58,40.56,40.56,35800.0,18.8028,18.8028,18.7935,18.7935,35800.0
2006-12-08 15:00:00,40.56,40.56,40.52,40.52,21400.0,18.7935,18.7935,18.775,18.775,21400.0
2006-12-08 15:05:00,40.52,40.56,40.52,40.56,15400.0,18.775,18.7935,18.775,18.7935,15400.0
2006-12-08 15:10:00,40.56,40.58,40.56,40.57,23400.0,18.7935,18.8028,18.7935,18.7982,23400.0
2006-12-08 15:15:00,40.57,40.57,40.57,40.57,16000.0,18.7982,18.7982,18.7982,18.7982,16000.0
2006-12-08 15:20:00,40.57,40.57,40.57,40.57,15200.0,18.7982,18.7982,18.7982,18.7982,15200.0
2006-12-08 15:25:00,40.57,40.58,40.57,40.58,31800.0,18.7982,18.8028,18.7982,18.8028,31800.0
2006-12-08 15:30:00,40.57,40.57,40.57,40.57,22400.0,18.7982,18.7982,18.7982,18.7982,22400.0
2006-12-08 15:35:00,40.57,40.57,40.54,40.54,12400.0,18.7982,18.7982,18.7843,18.7843,12400.0
2006-12-08 15:40:00,40.54,40.54,40.53,40.54,33200.0,18.7843,18.7843,18.7796,18.7843,33200.0
2006-12-08 15:45:00,40.53,40.56,40.52,40.56,34400.0,18.7796,18.7935,18.775,18.7935,34400.0
2006-12-08 15:50:00,40.56,40.57,40.54,40.55,27400.0,18.7935,18.7982,18.7843,18.7889,27400.0
2006-12-08 15:55:00,40.55,40.57,40.55,40.56,25600.0,18.7889,18.7982,18.7889,18.7935,25600.0
2006-12-11 09:30:00,40.6,40.63,40.52,40.6,44800.0,18.8121,18.826,18.775,18.8121,44800.0
2006-12-11 09:35:00,40.6,40.67,40.6,40.65,24400.0,18.8121,18.8445,18.8121,18.8352,24400.0
2006-12-11 09:40:00,40.65,40.66,40.58,40.62,231000.0,18.8352,18.8399,18.8028,18.8213,231000.0
2006-12-11 09:45:00,40.63,40.65,40.6,40.63,19600.0,18.826,18.8352,18.8121,18.826,19600.0
2006-12-11 09:50:00,40.63,40.65,40.61,40.61,7200.0,18.826,18.8352,18.8167,18.8167,7200.0
2006-12-11 09:55:00,40.62,40.65,40.62,40.64,25800.0,18.8213,18.8352,18.8213,18.8306,25800.0
2006-12-11 10:00:00,40.63,40.66,40.63,40.63,16800.0,18.826,18.8399,18.826,18.826,16800.0
2006-12-11 10:05:00,40.63,40.63,40.6,40.62,18800.0,18.826,18.826,18.8121,18.8213,18800.0
2006-12-11 10:10:00,40.61,40.62,40.58,40.59,24400.0,18.8167,18.8213,18.8028,18.8074,24400.0
2006-12-11 10:15:00,40.59,40.61,40.58,40.6,25000.0,18.8074,18.8167,18.8028,18.8121,25000.0
2006-12-11 10:20:00,40.6,40.64,40.6,40.64,12000.0,18.8121,18.8306,18.8121,18.8306,12000.0
2006-12-11 10:25:00,40.64,40.67,40.64,40.66,36600.0,18.8306,18.8445,18.8306,18.8399,36600.0
2006-12-11 10:30:00,40.66,40.66,40.63,40.64,13600.0,18.8399,18.8399,18.826,18.8306,13600.0
2006-12-11 10:35:00,40.64,40.67,40.62,40.66,29400.0,18.8306,18.8445,18.8213,18.8399,29400.0
2006-12-11 10:40:00,40.67,40.68,40.67,40.68,20400.0,18.8445,18.8491,18.8445,18.8491,20400.0
2006-12-11 10:45:00,40.67,40.69,40.67,40.67,10600.0,18.8445,18.8538,18.8445,18.8445,10600.0
2006-12-11 10:50:00,40.67,40.68,40.6,40.61,30600.0,18.8445,18.8491,18.8121,18.8167,30600.0
2006-12-11 10:55:00,40.61,40.65,40.6,40.64,29400.0,18.8167,18.8352,18.8121,18.8306,29400.0
2006-12-11 11:00:00,40.63,40.64,40.62,40.63,28200.0,18.826,18.8306,18.8213,18.826,28200.0
2006-12-11 11:05:00,40.63,40.65,40.63,40.63,30200.0,18.826,18.8352,18.826,18.826,30200.0
2006-12-11 11:10:00,40.63,40.65,40.63,40.64,18600.0,18.826,18.8352,18.826,18.8306,18600.0
2006-12-11 11:15:00,40.65,40.65,40.63,40.63,13400.0,18.8352,18.8352,18.826,18.826,13400.0
2006-12-11 11:20:00,40.63,40.65,40.63,40.65,15400.0,18.826,18.8352,18.826,18.8352,15400.0
2006-12-11 11:25:00,40.64,40.64,40.6,40.62,14800.0,18.8306,18.8306,18.8121,18.8213,14800.0
2006-12-11 11:30:00,40.63,40.66,40.6,40.6,29200.0,18.826,18.8399,18.8121,18.8121,29200.0
2006-12-11 11:35:00,40.6,40.61,40.6,40.61,6400.0,18.8121,18.8167,18.8121,18.8167,6400.0
2006-12-11 11:40:00,40.6,40.62,40.59,40.59,79800.0,18.8121,18.8213,18.8074,18.8074,79800.0
2006-12-11 11:45:00,40.6,40.6,40.58,40.58,41400.0,18.8121,18.8121,18.8028,18.8028,41400.0
2006-12-11 11:50:00,40.58,40.59,40.58,40.58,31000.0,18.8028,18.8074,18.8028,18.8028,31000.0
2006-12-11 11:55:00,40.58,40.59,40.57,40.57,14000.0,18.8028,18.8074,18.7982,18.7982,14000.0
2006-12-11 12:00:00,40.58,40.58,40.54,40.54,6800.0,18.8028,18.8028,18.7843,18.7843,6800.0
2006-12-11 12:05:00,40.54,40.54,40.49,40.5,19400.0,18.7843,18.7843,18.7611,18.7657,19400.0
2006-12-11 12:10:00,40.51,40.52,40.49,40.51,44600.0,18.7704,18.775,18.7611,18.7704,44600.0
2006-12-11 12:15:00,40.51,40.51,40.49,40.49,15000.0,18.7704,18.7704,18.7611,18.7611,15000.0
2006-12-11 12:20:00,40.49,40.49,40.47,40.47,8000.0,18.7611,18.7611,18.7518,18.7518,8000.0
2006-12-11 12:25:00,40.47,40.47,40.46,40.46,5400.0,18.7518,18.7518,18.7472,18.7472,5400.0
2006-12-11 12:30:00,40.46,40.47,40.46,40.46,13200.0,18.7472,18.7518,18.7472,18.7472,13200.0
2006-12-11 12:35:00,40.46,40.47,40.45,40.46,19200.0,18.7472,18.7518,18.7426,18.7472,19200.0
2006-12-11 12:40:00,40.46,40.47,40.46,40.47,8000.0,18.7472,18.7518,18.7472,18.7518,8000.0
2006-12-11 12:45:00,40.47,40.48,40.46,40.48,56400.0,18.7518,18.7565,18.7472,18.7565,56400.0
2006-12-11 12:50:00,40.48,40.49,40.47,40.49,45800.0,18.7565,18.7611,18.7518,18.7611,45800.0
2006-12-11 12:55:00,40.49,40.49,40.47,40.48,3200.0,18.7611,18.7611,18.7518,18.7565,3200.0
2006-12-11 13:00:00,40.48,40.48,40.47,40.47,12000.0,18.7565,18.7565,18.7518,18.7518,12000.0
2006-12-11 13:05:00,40.47,40.5,40.47,40.5,45800.0,18.7518,18.7657,18.7518,18.7657,45800.0
2006-12-11 13:10:00,40.5,40.52,40.5,40.5,17200.0,18.7657,18.775,18.7657,18.7657,17200.0
2006-12-11 13:15:00,40.51,40.52,40.5,40.52,27800.0,18.7704,18.775,18.7657,18.775,27800.0
2006-12-11 13:20:00,40.52,40.54,40.52,40.54,6400.0,18.775,18.7843,18.775,18.7843,6400.0
2006-12-11 13:25:00,40.54,40.55,40.52,40.54,13400.0,18.7843,18.7889,18.775,18.7843,13400.0
2006-12-11 13:30:00,40.54,40.54,40.52,40.52,12400.0,18.7843,18.7843,18.775,18.775,12400.0
2006-12-11 13:35:00,40.52,40.54,40.52,40.52,13800.0,18.775,18.7843,18.775,18.775,13800.0
2006-12-11 13:40:00,40.54,40.55,40.52,40.52,12200.0,18.7843,18.7889,18.775,18.775,12200.0
2006-12-11 13:45:00,40.53,40.55,40.52,40.54,10400.0,18.7796,18.7889,18.775,18.7843,10400.0
2006-12-11 13:50:00,40.55,40.55,40.53,40.54,11400.0,18.7889,18.7889,18.7796,18.7843,11400.0
2006-12-11 13:55:00,40.55,40.56,40.54,40.56,31200.0,18.7889,18.7935,18.7843,18.7935,31200.0
2006-12-11 14:00:00,40.56,40.56,40.55,40.55,16400.0,18.7935,18.7935,18.7889,18.7889,16400.0
2006-12-11 14:05:00,40.55,40.57,40.55,40.55,14600.0,18.7889,18.7982,18.7889,18.7889,14600.0
2006-12-11 14:10:00,40.56,40.56,40.55,40.55,18200.0,18.7935,18.7935,18.7889,18.7889,18200.0
2006-12-11 14:15:00,40.55,40.56,40.55,40.56,12200.0,18.7889,18.7935,18.7889,18.7935,12200.0
2006-12-11 14:20:00,40.56,40.56,40.52,40.54,14400.0,18.7935,18.7935,18.775,18.7843,14400.0
2006-12-11 14:25:00,40.54,40.55,40.53,40.54,14800.0,18.7843,18.7889,18.7796,18.7843,14800.0
2006-12-11 14:30:00,40.54,40.54,40.52,40.52,25800.0,18.7843,18.7843,18.775,18.775,25800.0
2006-12-11 14:35:00,40.53,40.57,40.52,40.57,24000.0,18.7796,18.7982,18.775,18.7982,24000.0
2006-12-11 14:40:00,40.54,40.56,40.54,40.55,4000.0,18.7843,18.7935,18.7843,18.7889,4000.0
2006-12-11 14:45:00,40.55,40.55,40.52,40.52,36400.0,18.7889,18.7889,18.775,18.775,36400.0
2006-12-11 14:50:00,40.53,40.53,40.52,40.52,15600.0,18.7796,18.7796,18.775,18.775,15600.0
2006-12-11 14:55:00,40.52,40.54,40.52,40.54,11200.0,18.775,18.7843,18.775,18.7843,11200.0
2006-12-11 15:00:00,40.54,40.55,40.52,40.54,10400.0,18.7843,18.7889,18.775,18.7843,10400.0
2006-12-11 15:05:00,40.55,40.56,40.55,40.55,23000.0,18.7889,18.7935,18.7889,18.7889,23000.0
2006-12-11 15:10:00,40.55,40.57,40.55,40.55,37400.0,18.7889,18.7982,18.7889,18.7889,37400.0
2006-12-11 15:15:00,40.55,40.57,40.55,40.56,23200.0,18.7889,18.7982,18.7889,18.7935,23200.0
2006-12-11 15:20:00,40.56,40.57,40.55,40.57,40200.0,18.7935,18.7982,18.7889,18.7982,40200.0
2006-12-11 15:25:00,40.57,40.58,40.55,40.58,30000.0,18.7982,18.8028,18.7889,18.8028,30000.0
2006-12-11 15:30:00,40.57,40.57,40.55,40.55,23600.0,18.7982,18.7982,18.7889,18.7889,23600.0
2006-12-11 15:35:00,40.55,40.58,40.54,40.56,24000.0,18.7889,18.8028,18.7843,18.7935,24000.0
2006-12-11 15:40:00,40.56,40.57,40.55,40.56,49000.0,18.7935,18.7982,18.7889,18.7935,49000.0
2006-12-11 15:45:00,40.56,40.57,40.55,40.56,46800.0,18.7935,18.7982,18.7889,18.7935,46800.0
2006-12-11 15:50:00,40.56,40.58,40.55,40.57,65600.0,18.7935,18.8028,18.7889,18.7982,65600.0
2006-12-11 15:55:00,40.58,40.58,40.56,40.57,65200.0,18.8028,18.8028,18.7935,18.7982,65200.0
2006-12-12 09:30:00,40.59,40.7,40.57,40.64,47000.0,18.8074,18.8584,18.7982,18.8306,47000.0
2006-12-12 09:35:00,40.67,40.72,40.63,40.72,9400.0,18.8445,18.8677,18.826,18.8677,9400.0
2006-12-12 09:40:00,40.72,40.74,40.65,40.66,20000.0,18.8677,18.8769,18.8352,18.8399,20000.0
2006-12-12 09:45:00,40.68,40.68,40.63,40.65,19000.0,18.8491,18.8491,18.826,18.8352,19000.0
2006-12-12 09:50:00,40.65,40.65,40.6,40.64,17400.0,18.8352,18.8352,18.8121,18.8306,17400.0
2006-12-12 09:55:00,40.65,40.66,40.64,40.65,12000.0,18.8352,18.8399,18.8306,18.8352,12000.0
2006-12-12 10:00:00,40.65,40.66,40.62,40.63,39800.0,18.8352,18.8399,18.8213,18.826,39800.0
2006-12-12 10:05:00,40.63,40.65,40.61,40.64,31800.0,18.826,18.8352,18.8167,18.8306,31800.0
2006-12-12 10:10:00,40.64,40.67,40.63,40.65,52400.0,18.8306,18.8445,18.826,18.8352,52400.0
2006-12-12 10:15:00,40.65,40.7,40.65,40.68,32600.0,18.8352,18.8584,18.8352,18.8491,32600.0
2006-12-12 10:20:00,40.68,40.7,40.68,40.69,21200.0,18.8491,18.8584,18.8491,18.8538,21200.0
2006-12-12 10:25:00,40.69,40.71,40.68,40.69,19600.0,18.8538,18.863,18.8491,18.8538,19600.0
2006-12-12 10:30:00,40.69,40.69,40.65,40.65,23400.0,18.8538,18.8538,18.8352,18.8352,23400.0
2006-12-12 10:35:00,40.65,40.68,40.65,40.68,21600.0,18.8352,18.8491,18.8352,18.8491,21600.0
2006-12-12 10:40:00,40.68,40.68,40.67,40.68,16000.0,18.8491,18.8491,18.8445,18.8491,16000.0
2006-12-12 10:45:00,40.67,40.7,40.67,40.7,13800.0,18.8445,18.8584,18.8445,18.8584,13800.0
2006-12-12 10:50:00,40.7,40.7,40.69,40.69,26000.0,18.8584,18.8584,18.8538,18.8538,26000.0
2006-12-12 10:55:00,40.7,40.7,40.67,40.69,68400.0,18.8584,18.8584,18.8445,18.8538,68400.0
2006-12-12 11:00:00,40.68,40.72,40.67,40.72,29200.0,18.8491,18.8677,18.8445,18.8677,29200.0
2006-12-12 11:05:00,40.72,40.74,40.72,40.72,20600.0,18.8677,18.8769,18.8677,18.8677,20600.0
2006-12-12 11:10:00,40.72,40.74,40.72,40.74,32000.0,18.8677,18.8769,18.8677,18.8769,32000.0
2006-12-12 11:15:00,40.73,40.73,40.71,40.71,22800.0,18.8723,18.8723,18.863,18.863,22800.0
2006-12-12 11:20:00,40.71,40.71,40.68,40.68,25800.0,18.863,18.863,18.8491,18.8491,25800.0
2006-12-12 11:25:00,40.68,40.71,40.68,40.71,40000.0,18.8491,18.863,18.8491,18.863,40000.0
2006-12-12 11:30:00,40.7,40.71,40.69,40.69,33400.0,18.8584,18.863,18.8538,18.8538,33400.0
2006-12-12 11:35:00,40.69,40.7,40.68,40.69,34800.0,18.8538,18.8584,18.8491,18.8538,34800.0
2006-12-12 11:40:00,40.7,40.7,40.67,40.68,22600.0,18.8584,18.8584,18.8445,18.8491,22600.0
2006-12-12 11:45:00,40.68,40.69,40.67,40.68,22800.0,18.8491,18.8538,18.8445,18.8491,22800.0
2006-12-12 11:50:00,40.68,40.68,40.65,40.66,24800.0,18.8491,18.8491,18.8352,18.8399,24800.0
2006-12-12 11:55:00,40.66,40.66,40.65,40.65,13600.0,18.8399,18.8399,18.8352,18.8352,13600.0
2006-12-12 12:00:00,40.66,40.66,40.65,40.65,11600.0,18.8399,18.8399,18.8352,18.8352,11600.0
2006-12-12 12:05:00,40.65,40.66,40.65,40.65,18200.0,18.8352,18.8399,18.8352,18.8352,18200.0
2006-12-12 12:10:00,40.65,40.66,40.61,40.61,59400.0,18.8352,18.8399,18.8167,18.8167,59400.0
2006-12-12 12:15:00,40.61,40.67,40.6,40.66,69600.0,18.8167,18.8445,18.8121,18.8399,69600.0
2006-12-12 12:20:00,40.67,40.67,40.6,40.6,39400.0,18.8445,18.8445,18.8121,18.8121,39400.0
2006-12-12 12:25:00,40.6,40.63,40.6,40.6,17000.0,18.8121,18.826,18.8121,18.8121,17000.0
2006-12-12 12:30:00,40.6,40.61,40.6,40.6,24800.0,18.8121,18.8167,18.8121,18.8121,24800.0
2006-12-12 12:35:00,40.6,40.64,40.6,40.64,17200.0,18.8121,18.8306,18.8121,18.8306,17200.0
2006-12-12 12:40:00,40.64,40.65,40.63,40.64,12000.0,18.8306,18.8352,18.826,18.8306,12000.0
2006-12-12 12:45:00,40.63,40.65,40.62,40.64,18600.0,18.826,18.8352,18.8213,18.8306,18600.0
2006-12-12 12:50:00,40.65,40.68,40.65,40.68,11600.0,18.8352,18.8491,18.8352,18.8491,11600.0
2006-12-12 12:55:00,40.68,40.68,40.66,40.68,14600.0,18.8491,18.8491,18.8399,18.8491,14600.0
2006-12-12 13:00:00,40.68,40.69,40.65,40.65,13400.0,18.8491,18.8538,18.8352,18.8352,13400.0
2006-12-12 13:05:00,40.66,40.67,40.66,40.66,5800.0,18.8399,18.8445,18.8399,18.8399,5800.0
2006-12-12 13:10:00,40.67,40.69,40.66,40.68,7200.0,18.8445,18.8538,18.8399,18.8491,7200.0
2006-12-12 13:15:00,40.68,40.68,40.66,40.67,9200.0,18.8491,18.8491,18.8399,18.8445,9200.0
2006-12-12 13:20:00,40.66,40.66,40.64,40.65,23000.0,18.8399,18.8399,18.8306,18.8352,23000.0
2006-12-12 13:25:00,40.66,40.71,40.65,40.69,28200.0,18.8399,18.863,18.8352,18.8538,28200.0
2006-12-12 13:30:00,40.69,40.7,40.69,40.7,35200.0,18.8538,18.8584,18.8538,18.8584,35200.0
2006-12-12 13:35:00,40.7,40.71,40.69,40.71,39000.0,18.8584,18.863,18.8538,18.863,39000.0
2006-12-12 13:40:00,40.7,40.73,40.69,40.69,41200.0,18.8584,18.8723,18.8538,18.8538,41200.0
2006-12-12 13:45:00,40.69,40.7,40.68,40.7,12000.0,18.8538,18.8584,18.8491,18.8584,12000.0
2006-12-12 13:50:00,40.69,40.71,40.69,40.7,24000.0,18.8538,18.863,18.8538,18.8584,24000.0
2006-12-12 13:55:00,40.7,40.7,40.69,40.69,20600.0,18.8584,18.8584,18.8538,18.8538,20600.0
2006-12-12 14:00:00,40.68,40.69,40.68,40.69,24600.0,18.8491,18.8538,18.8491,18.8538,24600.0
2006-12-12 14:05:00,40.68,40.68,40.67,40.67,14600.0,18.8491,18.8491,18.8445,18.8445,14600.0
2006-12-12 14:10:00,40.67,40.7,40.65,40.7,35400.0,18.8445,18.8584,18.8352,18.8584,35400.0
2006-12-12 14:15:00,40.7,40.73,40.65,40.69,85400.0,18.8584,18.8723,18.8352,18.8538,85400.0
2006-12-12 14:20:00,40.68,40.73,40.68,40.72,66400.0,18.8491,18.8723,18.8491,18.8677,66400.0
2006-12-12 14:25:00,40.73,40.75,40.72,40.74,33200.0,18.8723,18.8816,18.8677,18.8769,33200.0
2006-12-12 14:30:00,40.74,40.75,40.73,40.74,29000.0,18.8769,18.8816,18.8723,18.8769,29000.0
2006-12-12 14:35:00,40.74,40.74,40.69,40.71,33800.0,18.8769,18.8769,18.8538,18.863,33800.0
2006-12-12 14:40:00,40.71,40.75,40.7,40.74,30000.0,18.863,18.8816,18.8584,18.8769,30000.0
2006-12-12 14:45:00,40.74,40.74,40.72,40.74,36800.0,18.8769,18.8769,18.8677,18.8769,36800.0
2006-12-12 14:50:00,40.74,40.77,40.73,40.74,44600.0,18.8769,18.8908,18.8723,18.8769,44600.0
2006-12-12 14:55:00,40.74,40.76,40.74,40.75,39200.0,18.8769,18.8862,18.8769,18.8816,39200.0
2006-12-12 15:00:00,40.75,40.77,40.74,40.77,57200.0,18.8816,18.8908,18.8769,18.8908,57200.0
2006-12-12 15:05:00,40.77,40.78,40.74,40.74,28600.0,18.8908,18.8955,18.8769,18.8769,28600.0
2006-12-12 15:10:00,40.74,40.76,40.74,40.74,29200.0,18.8769,18.8862,18.8769,18.8769,29200.0
2006-12-12 15:15:00,40.74,40.75,40.74,40.74,44800.0,18.8769,18.8816,18.8769,18.8769,44800.0
2006-12-12 15:20:00,40.74,40.77,40.74,40.76,29400.0,18.8769,18.8908,18.8769,18.8862,29400.0
2006-12-12 15:25:00,40.76,40.77,40.73,40.74,35600.0,18.8862,18.8908,18.8723,18.8769,35600.0
2006-12-12 15:30:00,40.74,40.77,40.73,40.74,40600.0,18.8769,18.8908,18.8723,18.8769,40600.0
2006-12-12 15:35:00,40.73,40.79,40.73,40.79,37000.0,18.8723,18.9001,18.8723,18.9001,37000.0
2006-12-12 15:40:00,40.78,40.82,40.77,40.82,28000.0,18.8955,18.914,18.8908,18.914,28000.0
2006-12-12 15:45:00,40.82,40.87,40.8,40.86,41200.0,18.914,18.9372,18.9047,18.9325,41200.0
2006-12-12 15:50:00,40.85,40.85,40.85,40.85,18800.0,18.9279,18.9279,18.9279,18.9279,18800.0
2006-12-12 15:55:00,40.85,40.85,40.82,40.83,60000.0,18.9279,18.9279,18.914,18.9186,60000.0
2006-12-13 09:30:00,40.83,40.94,40.83,40.91,47800.0,18.9186,18.9696,18.9186,18.9557,47800.0
2006-12-13 09:35:00,40.91,40.97,40.87,40.93,23000.0,18.9557,18.9835,18.9372,18.965,23000.0
2006-12-13 09:40:00,40.93,40.95,40.88,40.9,19800.0,18.965,18.9742,18.9418,18.9511,19800.0
2006-12-13 09:45:00,40.9,40.94,40.88,40.93,30200.0,18.9511,18.9696,18.9418,18.965,30200.0
2006-12-13 09:50:00,40.93,40.94,40.91,40.93,11000.0,18.965,18.9696,18.9557,18.965,11000.0
2006-12-13 09:55:00,40.92,40.93,40.91,40.93,20800.0,18.9603,18.965,18.9557,18.965,20800.0
2006-12-13 10:00:00,40.92,40.97,40.92,40.95,26800.0,18.9603,18.9835,18.9603,18.9742,26800.0
2006-12-13 10:05:00,40.95,40.97,40.95,40.96,23400.0,18.9742,18.9835,18.9742,18.9789,23400.0
2006-12-13 10:10:00,40.96,41.02,40.93,41.02,65400.0,18.9789,19.0067,18.965,19.0067,65400.0
2006-12-13 10:15:00,41.04,41.05,40.99,41.02,31200.0,19.0159,19.0206,18.9928,19.0067,31200.0
2006-12-13 10:20:00,41.01,41.02,40.99,41.0,67600.0,19.002,19.0067,18.9928,18.9974,67600.0
2006-12-13 10:25:00,41.01,41.02,40.98,40.99,16200.0,19.002,19.0067,18.9881,18.9928,16200.0
2006-12-13 10:30:00,40.99,40.99,40.95,40.97,15800.0,18.9928,18.9928,18.9742,18.9835,15800.0
2006-12-13 10:35:00,40.96,41.01,40.96,41.01,17200.0,18.9789,19.002,18.9789,19.002,17200.0
2006-12-13 10:40:00,41.01,41.01,40.96,40.96,13800.0,19.002,19.002,18.9789,18.9789,13800.0
2006-12-13 10:45:00,40.96,40.98,40.96,40.97,7600.0,18.9789,18.9881,18.9789,18.9835,7600.0
2006-12-13 10:50:00,40.98,40.98,40.95,40.95,20600.0,18.9881,18.9881,18.9742,18.9742,20600.0
2006-12-13 10:55:00,40.95,40.99,40.95,40.98,30600.0,18.9742,18.9928,18.9742,18.9881,30600.0
2006-12-13 11:00:00,40.99,41.02,40.98,41.01,29200.0,18.9928,19.0067,18.9881,19.002,29200.0
2006-12-13 11:05:00,41.01,41.04,40.99,41.01,24800.0,19.002,19.0159,18.9928,19.002,24800.0
2006-12-13 11:10:00,41.01,41.1,40.99,41.1,51600.0,19.002,19.0438,18.9928,19.0438,51600.0
2006-12-13 11:15:00,41.1,41.17,41.1,41.17,51800.0,19.0438,19.0762,19.0438,19.0762,51800.0
2006-12-13 11:20:00,41.17,41.17,41.15,41.16,24200.0,19.0762,19.0762,19.0669,19.0716,24200.0
2006-12-13 11:25:00,41.16,41.16,41.15,41.15,23200.0,19.0716,19.0716,19.0669,19.0669,23200.0
2006-12-13 11:30:00,41.15,41.17,41.15,41.17,20400.0,19.0669,19.0762,19.0669,19.0762,20400.0
2006-12-13 11:35:00,41.17,41.19,41.17,41.19,35200.0,19.0762,19.0855,19.0762,19.0855,35200.0
2006-12-13 11:40:00,41.18,41.21,41.18,41.19,19400.0,19.0808,19.0947,19.0808,19.0855,19400.0
2006-12-13 11:45:00,41.19,41.2,41.15,41.16,54200.0,19.0855,19.0901,19.0669,19.0716,54200.0
2006-12-13 11:50:00,41.16,41.16,41.11,41.15,23000.0,19.0716,19.0716,19.0484,19.0669,23000.0
2006-12-13 11:55:00,41.15,41.15,41.13,41.15,10600.0,19.0669,19.0669,19.0577,19.0669,10600.0
2006-12-13 12:00:00,41.15,41.15,41.12,41.13,16800.0,19.0669,19.0669,19.053,19.0577,16800.0
2006-12-13 12:05:00,41.13,41.15,41.12,41.14,11600.0,19.0577,19.0669,19.053,19.0623,11600.0
2006-12-13 12:10:00,41.14,41.14,41.12,41.13,11600.0,19.0623,19.0623,19.053,19.0577,11600.0
2006-12-13 12:15:00,41.13,41.13,41.13,41.13,6000.0,19.0577,19.0577,19.0577,19.0577,6000.0
2006-12-13 12:20:00,41.13,41.15,41.13,41.13,40600.0,19.0577,19.0669,19.0577,19.0577,40600.0
2006-12-13 12:25:00,41.13,41.13,41.12,41.12,8400.0,19.0577,19.0577,19.053,19.053,8400.0
2006-12-13 12:30:00,41.12,41.13,41.12,41.13,24200.0,19.053,19.0577,19.053,19.0577,24200.0
2006-12-13 12:35:00,41.12,41.16,41.12,41.16,16200.0,19.053,19.0716,19.053,19.0716,16200.0
2006-12-13 12:40:00,41.16,41.16,41.13,41.15,9800.0,19.0716,19.0716,19.0577,19.0669,9800.0
2006-12-13 12:45:00,41.14,41.17,41.14,41.16,15400.0,19.0623,19.0762,19.0623,19.0716,15400.0
2006-12-13 12:50:00,41.16,41.16,41.13,41.13,12400.0,19.0716,19.0716,19.0577,19.0577,12400.0
2006-12-13 12:55:00,41.15,41.16,41.13,41.15,18400.0,19.0669,19.0716,19.0577,19.0669,18400.0
2006-12-13 13:00:00,41.15,41.15,41.13,41.14,3800.0,19.0669,19.0669,19.0577,19.0623,3800.0
2006-12-13 13:05:00,41.14,41.18,41.14,41.17,10000.0,19.0623,19.0808,19.0623,19.0762,10000.0
2006-12-13 13:10:00,41.17,41.17,41.16,41.16,4000.0,19.0762,19.0762,19.0716,19.0716,4000.0
2006-12-13 13:15:00,41.17,41.17,41.15,41.16,6000.0,19.0762,19.0762,19.0669,19.0716,6000.0
2006-12-13 13:20:00,41.16,41.16,41.13,41.15,18200.0,19.0716,19.0716,19.0577,19.0669,18200.0
2006-12-13 13:25:00,41.15,41.15,41.13,41.15,7800.0,19.0669,19.0669,19.0577,19.0669,7800.0
2006-12-13 13:30:00,41.15,41.15,41.13,41.14,18200.0,19.0669,19.0669,19.0577,19.0623,18200.0
2006-12-13 13:35:00,41.14,41.14,41.09,41.09,9400.0,19.0623,19.0623,19.0391,19.0391,9400.0
2006-12-13 13:40:00,41.08,41.09,41.06,41.08,11400.0,19.0345,19.0391,19.0252,19.0345,11400.0
2006-12-13 13:45:00,41.08,41.1,41.06,41.07,25600.0,19.0345,19.0438,19.0252,19.0298,25600.0
2006-12-13 13:50:00,41.06,41.08,41.05,41.07,11000.0,19.0252,19.0345,19.0206,19.0298,11000.0
2006-12-13 13:55:00,41.06,41.07,41.06,41.06,22000.0,19.0252,19.0298,19.0252,19.0252,22000.0
2006-12-13 14:00:00,41.06,41.09,41.06,41.09,27200.0,19.0252,19.0391,19.0252,19.0391,27200.0
2006-12-13 14:05:00,41.09,41.1,41.08,41.1,29000.0,19.0391,19.0438,19.0345,19.0438,29000.0
2006-12-13 14:10:00,41.1,41.1,41.09,41.1,33200.0,19.0438,19.0438,19.0391,19.0438,33200.0
2006-12-13 14:15:00,41.1,41.13,41.1,41.12,26800.0,19.0438,19.0577,19.0438,19.053,26800.0
2006-12-13 14:20:00,41.12,41.14,41.1,41.13,22000.0,19.053,19.0623,19.0438,19.0577,22000.0
2006-12-13 14:25:00,41.13,41.13,41.1,41.1,11800.0,19.0577,19.0577,19.0438,19.0438,11800.0
2006-12-13 14:30:00,41.1,41.11,41.08,41.11,149400.0,19.0438,19.0484,19.0345,19.0484,149400.0
2006-12-13 14:35:00,41.11,41.16,41.1,41.16,69400.0,19.0484,19.0716,19.0438,19.0716,69400.0
2006-12-13 14:40:00,41.17,41.17,41.14,41.15,26600.0,19.0762,19.0762,19.0623,19.0669,26600.0
2006-12-13 14:45:00,41.15,41.17,41.13,41.16,32600.0,19.0669,19.0762,19.0577,19.0716,32600.0
2006-12-13 14:50:00,41.17,41.17,41.15,41.17,56600.0,19.0762,19.0762,19.0669,19.0762,56600.0
2006-12-13 14:55:00,41.16,41.17,41.14,41.16,21200.0,19.0716,19.0762,19.0623,19.0716,21200.0
2006-12-13 15:00:00,41.15,41.22,41.15,41.22,117800.0,19.0669,19.0994,19.0669,19.0994,117800.0
2006-12-13 15:05:00,41.22,41.26,41.22,41.23,72000.0,19.0994,19.1179,19.0994,19.104,72000.0
2006-12-13 15:10:00,41.24,41.25,41.22,41.23,33200.0,19.1086,19.1133,19.0994,19.104,33200.0
2006-12-13 15:15:00,41.23,41.26,41.23,41.26,41400.0,19.104,19.1179,19.104,19.1179,41400.0
2006-12-13 15:20:00,41.26,41.35,41.25,41.27,131200.0,19.1179,19.1596,19.1133,19.1225,131200.0
2006-12-13 15:25:00,41.27,41.29,41.26,41.29,61600.0,19.1225,19.1318,19.1179,19.1318,61600.0
2006-12-13 15:30:00,41.28,41.36,41.27,41.35,50800.0,19.1272,19.1642,19.1225,19.1596,50800.0
2006-12-13 15:35:00,41.35,41.36,41.31,41.36,162800.0,19.1596,19.1642,19.1411,19.1642,162800.0
2006-12-13 15:40:00,41.37,41.37,41.29,41.29,76000.0,19.1689,19.1689,19.1318,19.1318,76000.0
2006-12-13 15:45:00,41.29,41.32,41.23,41.24,81800.0,19.1318,19.1457,19.104,19.1086,81800.0
2006-12-13 15:50:00,41.23,41.27,41.22,41.27,125400.0,19.104,19.1225,19.0994,19.1225,125400.0
2006-12-13 15:55:00,41.26,41.33,41.26,41.32,155800.0,19.1179,19.1503,19.1179,19.1457,155800.0
2006-12-14 09:30:00,41.25,41.25,41.17,41.18,57200.0,19.1133,19.1133,19.0762,19.0808,57200.0
2006-12-14 09:35:00,41.17,41.3,41.17,41.27,67400.0,19.0762,19.1364,19.0762,19.1225,67400.0
2006-12-14 09:40:00,41.3,41.3,41.23,41.26,33800.0,19.1364,19.1364,19.104,19.1179,33800.0
2006-12-14 09:45:00,41.26,41.28,41.23,41.27,22800.0,19.1179,19.1272,19.104,19.1225,22800.0
2006-12-14 09:50:00,41.27,41.32,41.26,41.29,31200.0,19.1225,19.1457,19.1179,19.1318,31200.0
2006-12-14 09:55:00,41.3,41.47,41.24,41.4,58600.0,19.1364,19.2152,19.1086,19.1828,58600.0
2006-12-14 10:00:00,41.4,41.48,41.38,41.46,29200.0,19.1828,19.2198,19.1735,19.2106,29200.0
2006-12-14 10:05:00,41.47,41.49,41.42,41.44,35400.0,19.2152,19.2245,19.192,19.2013,35400.0
2006-12-14 10:10:00,41.46,41.46,41.35,41.35,17800.0,19.2106,19.2106,19.1596,19.1596,17800.0
2006-12-14 10:15:00,41.35,41.35,41.32,41.35,14200.0,19.1596,19.1596,19.1457,19.1596,14200.0
2006-12-14 10:20:00,41.35,41.4,41.35,41.35,22400.0,19.1596,19.1828,19.1596,19.1596,22400.0
2006-12-14 10:25:00,41.36,41.36,41.34,41.36,16000.0,19.1642,19.1642,19.155,19.1642,16000.0
2006-12-14 10:30:00,41.37,41.4,41.34,41.37,27200.0,19.1689,19.1828,19.155,19.1689,27200.0
2006-12-14 10:35:00,41.37,41.43,41.35,41.41,34200.0,19.1689,19.1967,19.1596,19.1874,34200.0
2006-12-14 10:40:00,41.4,41.4,41.33,41.33,21200.0,19.1828,19.1828,19.1503,19.1503,21200.0
2006-12-14 10:45:00,41.33,41.35,41.32,41.32,35000.0,19.1503,19.1596,19.1457,19.1457,35000.0
2006-12-14 10:50:00,41.32,41.38,41.32,41.35,39400.0,19.1457,19.1735,19.1457,19.1596,39400.0
2006-12-14 10:55:00,41.34,41.34,41.3,41.32,11200.0,19.155,19.155,19.1364,19.1457,11200.0
2006-12-14 11:00:00,41.31,41.33,41.3,41.33,63400.0,19.1411,19.1503,19.1364,19.1503,63400.0
2006-12-14 11:05:00,41.34,41.34,41.31,41.33,34000.0,19.155,19.155,19.1411,19.1503,34000.0
2006-12-14 11:10:00,41.33,41.35,41.32,41.35,10600.0,19.1503,19.1596,19.1457,19.1596,10600.0
2006-12-14 11:15:00,41.35,41.38,41.35,41.38,13800.0,19.1596,19.1735,19.1596,19.1735,13800.0
2006-12-14 11:20:00,41.39,41.39,41.31,41.31,23400.0,19.1781,19.1781,19.1411,19.1411,23400.0
2006-12-14 11:25:00,41.3,41.31,41.29,41.3,20400.0,19.1364,19.1411,19.1318,19.1364,20400.0
2006-12-14 11:30:00,41.3,41.31,41.29,41.31,10800.0,19.1364,19.1411,19.1318,19.1411,10800.0
2006-12-14 11:35:00,41.32,41.32,41.31,41.31,16200.0,19.1457,19.1457,19.1411,19.1411,16200.0
2006-12-14 11:40:00,41.32,41.32,41.3,41.3,14000.0,19.1457,19.1457,19.1364,19.1364,14000.0
2006-12-14 11:45:00,41.3,41.32,41.3,41.32,11200.0,19.1364,19.1457,19.1364,19.1457,11200.0
2006-12-14 11:50:00,41.32,41.34,41.31,41.32,14200.0,19.1457,19.155,19.1411,19.1457,14200.0
2006-12-14 11:55:00,41.32,41.33,41.31,41.33,9200.0,19.1457,19.1503,19.1411,19.1503,9200.0
2006-12-14 12:00:00,41.33,41.33,41.32,41.33,24800.0,19.1503,19.1503,19.1457,19.1503,24800.0
2006-12-14 12:05:00,41.33,41.34,41.31,41.33,50600.0,19.1503,19.155,19.1411,19.1503,50600.0
2006-12-14 12:10:00,41.33,41.33,41.31,41.32,18400.0,19.1503,19.1503,19.1411,19.1457,18400.0
2006-12-14 12:15:00,41.32,41.33,41.31,41.33,21400.0,19.1457,19.1503,19.1411,19.1503,21400.0
2006-12-14 12:20:00,41.33,41.33,41.32,41.32,24000.0,19.1503,19.1503,19.1457,19.1457,24000.0
2006-12-14 12:25:00,41.32,41.34,41.32,41.34,26200.0,19.1457,19.155,19.1457,19.155,26200.0
2006-12-14 12:30:00,41.33,41.39,41.33,41.39,23000.0,19.1503,19.1781,19.1503,19.1781,23000.0
2006-12-14 12:35:00,41.38,41.39,41.37,41.38,19200.0,19.1735,19.1781,19.1689,19.1735,19200.0
2006-12-14 12:40:00,41.38,41.38,41.38,41.38,5200.0,19.1735,19.1735,19.1735,19.1735,5200.0
2006-12-14 12:45:00,41.38,41.38,41.37,41.38,9400.0,19.1735,19.1735,19.1689,19.1735,9400.0
2006-12-14 12:50:00,41.38,41.38,41.36,41.37,9600.0,19.1735,19.1735,19.1642,19.1689,9600.0
2006-12-14 12:55:00,41.37,41.37,41.35,41.36,8400.0,19.1689,19.1689,19.1596,19.1642,8400.0
2006-12-14 13:00:00,41.36,41.36,41.35,41.35,11800.0,19.1642,19.1642,19.1596,19.1596,11800.0
2006-12-14 13:05:00,41.35,41.36,41.35,41.35,15400.0,19.1596,19.1642,19.1596,19.1596,15400.0
2006-12-14 13:10:00,41.36,41.37,41.34,41.35,10400.0,19.1642,19.1689,19.155,19.1596,10400.0
2006-12-14 13:15:00,41.35,41.35,41.34,41.35,3600.0,19.1596,19.1596,19.155,19.1596,3600.0
2006-12-14 13:20:00,41.35,41.35,41.34,41.35,9000.0,19.1596,19.1596,19.155,19.1596,9000.0
2006-12-14 13:25:00,41.35,41.35,41.34,41.35,6600.0,19.1596,19.1596,19.155,19.1596,6600.0
2006-12-14 13:30:00,41.34,41.35,41.34,41.35,7000.0,19.155,19.1596,19.155,19.1596,7000.0
2006-12-14 13:35:00,41.36,41.36,41.34,41.35,10200.0,19.1642,19.1642,19.155,19.1596,10200.0
2006-12-14 13:40:00,41.34,41.34,41.32,41.34,6400.0,19.155,19.155,19.1457,19.155,6400.0
2006-12-14 13:45:00,41.34,41.34,41.32,41.32,5600.0,19.155,19.155,19.1457,19.1457,5600.0
2006-12-14 13:50:00,41.32,41.34,41.31,41.33,37400.0,19.1457,19.155,19.1411,19.1503,37400.0
2006-12-14 13:55:00,41.32,41.35,41.32,41.35,6800.0,19.1457,19.1596,19.1457,19.1596,6800.0
2006-12-14 14:00:00,41.34,41.37,41.33,41.37,15400.0,19.155,19.1689,19.1503,19.1689,15400.0
2006-12-14 14:05:00,41.35,41.37,41.35,41.35,10200.0,19.1596,19.1689,19.1596,19.1596,10200.0
2006-12-14 14:10:00,41.35,41.35,41.32,41.32,8000.0,19.1596,19.1596,19.1457,19.1457,8000.0
2006-12-14 14:15:00,41.31,41.35,41.31,41.35,15800.0,19.1411,19.1596,19.1411,19.1596,15800.0
2006-12-14 14:20:00,41.35,41.36,41.34,41.35,8800.0,19.1596,19.1642,19.155,19.1596,8800.0
2006-12-14 14:25:00,41.35,41.35,41.33,41.33,16400.0,19.1596,19.1596,19.1503,19.1503,16400.0
2006-12-14 14:30:00,41.33,41.36,41.32,41.36,23800.0,19.1503,19.1642,19.1457,19.1642,23800.0
2006-12-14 14:35:00,41.37,41.38,41.36,41.37,16800.0,19.1689,19.1735,19.1642,19.1689,16800.0
2006-12-14 14:40:00,41.37,41.38,41.36,41.38,18800.0,19.1689,19.1735,19.1642,19.1735,18800.0
2006-12-14 14:45:00,41.38,41.38,41.36,41.37,13400.0,19.1735,19.1735,19.1642,19.1689,13400.0
2006-12-14 14:50:00,41.37,41.37,41.35,41.37,12000.0,19.1689,19.1689,19.1596,19.1689,12000.0
2006-12-14 14:55:00,41.37,41.38,41.36,41.36,18000.0,19.1689,19.1735,19.1642,19.1642,18000.0
2006-12-14 15:00:00,41.35,41.35,41.32,41.35,31400.0,19.1596,19.1596,19.1457,19.1596,31400.0
2006-12-14 15:05:00,41.34,41.34,41.32,41.33,20000.0,19.155,19.155,19.1457,19.1503,20000.0
2006-12-14 15:10:00,41.33,41.33,41.32,41.33,35400.0,19.1503,19.1503,19.1457,19.1503,35400.0
2006-12-14 15:15:00,41.33,41.34,41.31,41.34,60600.0,19.1503,19.155,19.1411,19.155,60600.0
2006-12-14 15:20:00,41.34,41.36,41.33,41.33,24000.0,19.155,19.1642,19.1503,19.1503,24000.0
2006-12-14 15:25:00,41.34,41.35,41.32,41.35,42400.0,19.155,19.1596,19.1457,19.1596,42400.0
2006-12-14 15:30:00,41.35,41.36,41.35,41.36,32200.0,19.1596,19.1642,19.1596,19.1642,32200.0
2006-12-14 15:35:00,41.36,41.4,41.35,41.39,35600.0,19.1642,19.1828,19.1596,19.1781,35600.0
2006-12-14 15:40:00,41.38,41.42,41.36,41.42,64200.0,19.1735,19.192,19.1642,19.192,64200.0
2006-12-14 15:45:00,41.42,41.43,41.38,41.4,32800.0,19.192,19.1967,19.1735,19.1828,32800.0
2006-12-14 15:50:00,41.4,41.42,41.39,41.42,47000.0,19.1828,19.192,19.1781,19.192,47000.0
2006-12-14 15:55:00,41.42,41.42,41.37,41.39,95800.0,19.192,19.192,19.1689,19.1781,95800.0
2006-12-15 09:30:00,41.39,41.45,41.34,41.38,771000.0,19.1781,19.2059,19.155,19.1735,771000.0
2006-12-15 09:35:00,41.41,41.45,41.35,41.35,18800.0,19.1874,19.2059,19.1596,19.1596,18800.0
2006-12-15 09:40:00,41.34,41.35,41.32,41.33,20600.0,19.155,19.1596,19.1457,19.1503,20600.0
2006-12-15 09:45:00,41.33,41.33,41.3,41.3,20600.0,19.1503,19.1503,19.1364,19.1364,20600.0
2006-12-15 09:50:00,41.3,41.4,41.29,41.4,40800.0,19.1364,19.1828,19.1318,19.1828,40800.0
2006-12-15 09:55:00,41.4,41.46,41.4,41.42,30200.0,19.1828,19.2106,19.1828,19.192,30200.0
2006-12-15 10:00:00,41.42,41.43,41.35,41.36,53000.0,19.192,19.1967,19.1596,19.1642,53000.0
2006-12-15 10:05:00,41.36,41.39,41.35,41.35,23200.0,19.1642,19.1781,19.1596,19.1596,23200.0
2006-12-15 10:10:00,41.35,41.35,41.34,41.34,16000.0,19.1596,19.1596,19.155,19.155,16000.0
2006-12-15 10:15:00,41.35,41.42,41.35,41.39,26400.0,19.1596,19.192,19.1596,19.1781,26400.0
2006-12-15 10:20:00,41.41,41.44,41.4,41.44,19000.0,19.1874,19.2013,19.1828,19.2013,19000.0
2006-12-15 10:25:00,41.43,41.45,41.42,41.44,26200.0,19.1967,19.2059,19.192,19.2013,26200.0
2006-12-15 10:30:00,41.43,41.45,41.4,41.42,24400.0,19.1967,19.2059,19.1828,19.192,24400.0
2006-12-15 10:35:00,41.4,41.41,41.38,41.4,25800.0,19.1828,19.1874,19.1735,19.1828,25800.0
2006-12-15 10:40:00,41.4,41.4,41.33,41.33,25800.0,19.1828,19.1828,19.1503,19.1503,25800.0
2006-12-15 10:45:00,41.33,41.33,41.31,41.31,39800.0,19.1503,19.1503,19.1411,19.1411,39800.0
2006-12-15 10:50:00,41.32,41.32,41.29,41.29,78800.0,19.1457,19.1457,19.1318,19.1318,78800.0
2006-12-15 10:55:00,41.28,41.3,41.27,41.3,17600.0,19.1272,19.1364,19.1225,19.1364,17600.0
2006-12-15 11:00:00,41.3,41.35,41.29,41.35,30000.0,19.1364,19.1596,19.1318,19.1596,30000.0
2006-12-15 11:05:00,41.34,41.35,41.33,41.35,90200.0,19.155,19.1596,19.1503,19.1596,90200.0
2006-12-15 11:10:00,41.34,41.35,41.33,41.35,18800.0,19.155,19.1596,19.1503,19.1596,18800.0
2006-12-15 11:15:00,41.35,41.35,41.33,41.34,29800.0,19.1596,19.1596,19.1503,19.155,29800.0
2006-12-15 11:20:00,41.35,41.37,41.35,41.37,36000.0,19.1596,19.1689,19.1596,19.1689,36000.0
2006-12-15 11:25:00,41.37,41.37,41.35,41.35,35200.0,19.1689,19.1689,19.1596,19.1596,35200.0
2006-12-15 11:30:00,41.35,41.36,41.34,41.34,27200.0,19.1596,19.1642,19.155,19.155,27200.0
2006-12-15 11:35:00,41.34,41.36,41.34,41.35,21800.0,19.155,19.1642,19.155,19.1596,21800.0
2006-12-15 11:40:00,41.35,41.36,41.35,41.36,8600.0,19.1596,19.1642,19.1596,19.1642,8600.0
2006-12-15 11:45:00,41.36,41.37,41.36,41.37,7800.0,19.1642,19.1689,19.1642,19.1689,7800.0
2006-12-15 11:50:00,41.35,41.35,41.33,41.34,15200.0,19.1596,19.1596,19.1503,19.155,15200.0
2006-12-15 11:55:00,41.33,41.34,41.33,41.34,12000.0,19.1503,19.155,19.1503,19.155,12000.0
2006-12-15 12:00:00,41.34,41.35,41.33,41.35,7400.0,19.155,19.1596,19.1503,19.1596,7400.0
2006-12-15 12:05:00,41.34,41.35,41.32,41.33,24800.0,19.155,19.1596,19.1457,19.1503,24800.0
2006-12-15 12:10:00,41.33,41.35,41.33,41.35,12000.0,19.1503,19.1596,19.1503,19.1596,12000.0
2006-12-15 12:15:00,41.35,41.35,41.33,41.35,6600.0,19.1596,19.1596,19.1503,19.1596,6600.0
2006-12-15 12:20:00,41.34,41.35,41.32,41.32,25800.0,19.155,19.1596,19.1457,19.1457,25800.0
2006-12-15 12:25:00,41.32,41.35,41.32,41.35,14200.0,19.1457,19.1596,19.1457,19.1596,14200.0
2006-12-15 12:30:00,41.35,41.35,41.34,41.34,15400.0,19.1596,19.1596,19.155,19.155,15400.0
2006-12-15 12:35:00,41.34,41.35,41.33,41.35,8600.0,19.155,19.1596,19.1503,19.1596,8600.0
2006-12-15 12:40:00,41.35,41.38,41.35,41.38,10800.0,19.1596,19.1735,19.1596,19.1735,10800.0
2006-12-15 12:45:00,41.38,41.38,41.37,41.37,8000.0,19.1735,19.1735,19.1689,19.1689,8000.0
2006-12-15 12:50:00,41.37,41.37,41.35,41.35,11200.0,19.1689,19.1689,19.1596,19.1596,11200.0
2006-12-15 12:55:00,41.36,41.37,41.35,41.35,21600.0,19.1642,19.1689,19.1596,19.1596,21600.0
2006-12-15 13:00:00,41.35,41.36,41.35,41.35,13200.0,19.1596,19.1642,19.1596,19.1596,13200.0
2006-12-15 13:05:00,41.35,41.36,41.35,41.36,11200.0,19.1596,19.1642,19.1596,19.1642,11200.0
2006-12-15 13:10:00,41.35,41.36,41.35,41.35,18200.0,19.1596,19.1642,19.1596,19.1596,18200.0
2006-12-15 13:15:00,41.35,41.35,41.35,41.35,2400.0,19.1596,19.1596,19.1596,19.1596,2400.0
2006-12-15 13:20:00,41.35,41.36,41.35,41.35,7000.0,19.1596,19.1642,19.1596,19.1596,7000.0
2006-12-15 13:25:00,41.36,41.36,41.35,41.35,13800.0,19.1642,19.1642,19.1596,19.1596,13800.0
2006-12-15 13:30:00,41.35,41.35,41.34,41.34,21000.0,19.1596,19.1596,19.155,19.155,21000.0
2006-12-15 13:35:00,41.34,41.35,41.33,41.33,30400.0,19.155,19.1596,19.1503,19.1503,30400.0
2006-12-15 13:40:00,41.33,41.35,41.33,41.35,12800.0,19.1503,19.1596,19.1503,19.1596,12800.0
2006-12-15 13:45:00,41.35,41.36,41.35,41.36,11000.0,19.1596,19.1642,19.1596,19.1642,11000.0
2006-12-15 13:50:00,41.36,41.36,41.34,41.35,19200.0,19.1642,19.1642,19.155,19.1596,19200.0
2006-12-15 13:55:00,41.35,41.37,41.35,41.37,11200.0,19.1596,19.1689,19.1596,19.1689,11200.0
2006-12-15 14:00:00,41.37,41.41,41.37,41.41,23200.0,19.1689,19.1874,19.1689,19.1874,23200.0
2006-12-15 14:05:00,41.41,41.41,41.39,41.39,7400.0,19.1874,19.1874,19.1781,19.1781,7400.0
2006-12-15 14:10:00,41.39,41.4,41.34,41.35,23200.0,19.1781,19.1828,19.155,19.1596,23200.0
2006-12-15 14:15:00,41.34,41.35,41.34,41.35,16200.0,19.155,19.1596,19.155,19.1596,16200.0
2006-12-15 14:20:00,41.35,41.37,41.35,41.36,8600.0,19.1596,19.1689,19.1596,19.1642,8600.0
2006-12-15 14:25:00,41.36,41.37,41.35,41.37,14400.0,19.1642,19.1689,19.1596,19.1689,14400.0
2006-12-15 14:30:00,41.37,41.38,41.36,41.37,11000.0,19.1689,19.1735,19.1642,19.1689,11000.0
2006-12-15 14:35:00,41.36,41.37,41.36,41.37,15800.0,19.1642,19.1689,19.1642,19.1689,15800.0
2006-12-15 14:40:00,41.37,41.37,41.36,41.36,28400.0,19.1689,19.1689,19.1642,19.1642,28400.0
2006-12-15 14:45:00,41.36,41.38,41.36,41.38,22800.0,19.1642,19.1735,19.1642,19.1735,22800.0
2006-12-15 14:50:00,41.37,41.38,41.36,41.37,34800.0,19.1689,19.1735,19.1642,19.1689,34800.0
2006-12-15 14:55:00,41.37,41.38,41.36,41.38,13600.0,19.1689,19.1735,19.1642,19.1735,13600.0
2006-12-15 15:00:00,41.38,41.38,41.34,41.35,28600.0,19.1735,19.1735,19.155,19.1596,28600.0
2006-12-15 15:05:00,41.35,41.38,41.34,41.35,25600.0,19.1596,19.1735,19.155,19.1596,25600.0
2006-12-15 15:10:00,41.35,41.37,41.35,41.35,13200.0,19.1596,19.1689,19.1596,19.1596,13200.0
2006-12-15 15:15:00,41.35,41.37,41.35,41.35,22000.0,19.1596,19.1689,19.1596,19.1596,22000.0
2006-12-15 15:20:00,41.37,41.37,41.35,41.35,15800.0,19.1689,19.1689,19.1596,19.1596,15800.0
2006-12-15 15:25:00,41.35,41.36,41.34,41.35,24200.0,19.1596,19.1642,19.155,19.1596,24200.0
2006-12-15 15:30:00,41.35,41.38,41.35,41.36,28200.0,19.1596,19.1735,19.1596,19.1642,28200.0
2006-12-15 15:35:00,41.36,41.45,41.35,41.45,76200.0,19.1642,19.2059,19.1596,19.2059,76200.0
2006-12-15 15:40:00,41.45,41.45,41.41,41.42,33200.0,19.2059,19.2059,19.1874,19.192,33200.0
2006-12-15 15:45:00,41.42,41.49,41.41,41.49,52200.0,19.192,19.2245,19.1874,19.2245,52200.0
2006-12-15 15:50:00,41.49,41.49,41.45,41.45,64600.0,19.2245,19.2245,19.2059,19.2059,64600.0
2006-12-15 15:55:00,41.45,41.46,41.42,41.43,72800.0,19.2059,19.2106,19.192,19.1967,72800.0
2006-12-18 09:30:00,41.45,41.5,41.37,41.48,56800.0,19.2059,19.2291,19.1689,19.2198,56800.0
2006-12-18 09:35:00,41.49,41.49,41.38,41.38,36000.0,19.2245,19.2245,19.1735,19.1735,36000.0
2006-12-18 09:40:00,41.38,41.4,41.35,41.39,30200.0,19.1735,19.1828,19.1596,19.1781,30200.0
2006-12-18 09:45:00,41.4,41.4,41.34,41.36,31400.0,19.1828,19.1828,19.155,19.1642,31400.0
2006-12-18 09:50:00,41.36,41.44,41.36,41.4,21600.0,19.1642,19.2013,19.1642,19.1828,21600.0
2006-12-18 09:55:00,41.38,41.44,41.35,41.37,10800.0,19.1735,19.2013,19.1596,19.1689,10800.0
2006-12-18 10:00:00,41.37,41.42,41.35,41.42,30000.0,19.1689,19.192,19.1596,19.192,30000.0
2006-12-18 10:05:00,41.42,41.46,41.38,41.42,32400.0,19.192,19.2106,19.1735,19.192,32400.0
2006-12-18 10:10:00,41.43,41.46,41.42,41.43,14000.0,19.1967,19.2106,19.192,19.1967,14000.0
2006-12-18 10:15:00,41.43,41.47,41.43,41.45,28600.0,19.1967,19.2152,19.1967,19.2059,28600.0
2006-12-18 10:20:00,41.45,41.45,41.4,41.4,12600.0,19.2059,19.2059,19.1828,19.1828,12600.0
2006-12-18 10:25:00,41.4,41.45,41.39,41.45,41800.0,19.1828,19.2059,19.1781,19.2059,41800.0
2006-12-18 10:30:00,41.45,41.49,41.45,41.46,45600.0,19.2059,19.2245,19.2059,19.2106,45600.0
2006-12-18 10:35:00,41.45,41.45,41.38,41.39,27200.0,19.2059,19.2059,19.1735,19.1781,27200.0
2006-12-18 10:40:00,41.4,41.4,41.38,41.38,11600.0,19.1828,19.1828,19.1735,19.1735,11600.0
2006-12-18 10:45:00,41.38,41.47,41.38,41.47,69800.0,19.1735,19.2152,19.1735,19.2152,69800.0
2006-12-18 10:50:00,41.46,41.46,41.44,41.45,1800.0,19.2106,19.2106,19.2013,19.2059,1800.0
2006-12-18 10:55:00,41.45,41.49,41.45,41.48,15600.0,19.2059,19.2245,19.2059,19.2198,15600.0
2006-12-18 11:00:00,41.47,41.48,41.44,41.46,56200.0,19.2152,19.2198,19.2013,19.2106,56200.0
2006-12-18 11:05:00,41.47,41.47,41.41,41.41,7000.0,19.2152,19.2152,19.1874,19.1874,7000.0
2006-12-18 11:10:00,41.41,41.42,41.4,41.4,20600.0,19.1874,19.192,19.1828,19.1828,20600.0
2006-12-18 11:15:00,41.4,41.4,41.39,41.4,31400.0,19.1828,19.1828,19.1781,19.1828,31400.0
2006-12-18 11:20:00,41.41,41.44,41.41,41.43,32200.0,19.1874,19.2013,19.1874,19.1967,32200.0
2006-12-18 11:25:00,41.43,41.43,41.41,41.43,29400.0,19.1967,19.1967,19.1874,19.1967,29400.0
2006-12-18 11:30:00,41.42,41.44,41.42,41.43,36800.0,19.192,19.2013,19.192,19.1967,36800.0
2006-12-18 11:35:00,41.43,41.43,41.35,41.36,30200.0,19.1967,19.1967,19.1596,19.1642,30200.0
2006-12-18 11:40:00,41.35,41.37,41.32,41.37,62600.0,19.1596,19.1689,19.1457,19.1689,62600.0
2006-12-18 11:45:00,41.37,41.41,41.36,41.37,22400.0,19.1689,19.1874,19.1642,19.1689,22400.0
2006-12-18 11:50:00,41.37,41.37,41.32,41.33,16200.0,19.1689,19.1689,19.1457,19.1503,16200.0
2006-12-18 11:55:00,41.33,41.35,41.32,41.32,34200.0,19.1503,19.1596,19.1457,19.1457,34200.0
2006-12-18 12:00:00,41.32,41.34,41.3,41.32,36800.0,19.1457,19.155,19.1364,19.1457,36800.0
2006-12-18 12:05:00,41.34,41.34,41.31,41.32,38200.0,19.155,19.155,19.1411,19.1457,38200.0
2006-12-18 12:10:00,41.32,41.38,41.31,41.38,55800.0,19.1457,19.1735,19.1411,19.1735,55800.0
2006-12-18 12:15:00,41.38,41.38,41.37,41.37,38800.0,19.1735,19.1735,19.1689,19.1689,38800.0
2006-12-18 12:20:00,41.37,41.37,41.34,41.35,8800.0,19.1689,19.1689,19.155,19.1596,8800.0
2006-12-18 12:25:00,41.35,41.36,41.35,41.36,17000.0,19.1596,19.1642,19.1596,19.1642,17000.0
2006-12-18 12:30:00,41.36,41.38,41.36,41.37,22200.0,19.1642,19.1735,19.1642,19.1689,22200.0
2006-12-18 12:35:00,41.37,41.37,41.34,41.35,5600.0,19.1689,19.1689,19.155,19.1596,5600.0
2006-12-18 12:40:00,41.34,41.34,41.32,41.33,15200.0,19.155,19.155,19.1457,19.1503,15200.0
2006-12-18 12:45:00,41.33,41.33,41.31,41.32,14400.0,19.1503,19.1503,19.1411,19.1457,14400.0
2006-12-18 12:50:00,41.31,41.32,41.29,41.29,24800.0,19.1411,19.1457,19.1318,19.1318,24800.0
2006-12-18 12:55:00,41.29,41.33,41.29,41.32,65400.0,19.1318,19.1503,19.1318,19.1457,65400.0
2006-12-18 13:00:00,41.32,41.33,41.26,41.27,15800.0,19.1457,19.1503,19.1179,19.1225,15800.0
2006-12-18 13:05:00,41.27,41.27,41.22,41.24,37600.0,19.1225,19.1225,19.0994,19.1086,37600.0
2006-12-18 13:10:00,41.24,41.27,41.24,41.27,32600.0,19.1086,19.1225,19.1086,19.1225,32600.0
2006-12-18 13:15:00,41.27,41.27,41.26,41.27,8600.0,19.1225,19.1225,19.1179,19.1225,8600.0
2006-12-18 13:20:00,41.27,41.27,41.23,41.23,41400.0,19.1225,19.1225,19.104,19.104,41400.0
2006-12-18 13:25:00,41.23,41.23,41.22,41.22,5800.0,19.104,19.104,19.0994,19.0994,5800.0
2006-12-18 13:30:00,41.22,41.22,41.2,41.22,21600.0,19.0994,19.0994,19.0901,19.0994,21600.0
2006-12-18 13:35:00,41.22,41.26,41.18,41.24,78200.0,19.0994,19.1179,19.0808,19.1086,78200.0
2006-12-18 13:40:00,41.24,41.24,41.22,41.23,33600.0,19.1086,19.1086,19.0994,19.104,33600.0
2006-12-18 13:45:00,41.23,41.27,41.23,41.27,15800.0,19.104,19.1225,19.104,19.1225,15800.0
2006-12-18 13:50:00,41.28,41.29,41.25,41.26,22800.0,19.1272,19.1318,19.1133,19.1179,22800.0
2006-12-18 13:55:00,41.26,41.27,41.24,41.26,22600.0,19.1179,19.1225,19.1086,19.1179,22600.0
2006-12-18 14:00:00,41.25,41.26,41.24,41.25,19600.0,19.1133,19.1179,19.1086,19.1133,19600.0
2006-12-18 14:05:00,41.24,41.25,41.24,41.24,21600.0,19.1086,19.1133,19.1086,19.1086,21600.0
2006-12-18 14:10:00,41.23,41.24,41.23,41.23,28600.0,19.104,19.1086,19.104,19.104,28600.0
2006-12-18 14:15:00,41.23,41.23,41.22,41.22,29400.0,19.104,19.104,19.0994,19.0994,29400.0
2006-12-18 14:20:00,41.22,41.23,41.19,41.21,27000.0,19.0994,19.104,19.0855,19.0947,27000.0
2006-12-18 14:25:00,41.21,41.21,41.17,41.18,18200.0,19.0947,19.0947,19.0762,19.0808,18200.0
2006-12-18 14:30:00,41.18,41.2,41.17,41.18,26800.0,19.0808,19.0901,19.0762,19.0808,26800.0
2006-12-18 14:35:00,41.17,41.18,41.16,41.18,11800.0,19.0762,19.0808,19.0716,19.0808,11800.0
2006-12-18 14:40:00,41.18,41.18,41.17,41.18,25800.0,19.0808,19.0808,19.0762,19.0808,25800.0
2006-12-18 14:45:00,41.18,41.19,41.13,41.17,72200.0,19.0808,19.0855,19.0577,19.0762,72200.0
2006-12-18 14:50:00,41.16,41.19,41.16,41.17,71800.0,19.0716,19.0855,19.0716,19.0762,71800.0
2006-12-18 14:55:00,41.18,41.18,41.17,41.18,9600.0,19.0808,19.0808,19.0762,19.0808,9600.0
2006-12-18 15:00:00,41.18,41.18,41.17,41.18,17400.0,19.0808,19.0808,19.0762,19.0808,17400.0
2006-12-18 15:05:00,41.18,41.19,41.17,41.19,43000.0,19.0808,19.0855,19.0762,19.0855,43000.0
2006-12-18 15:10:00,41.18,41.2,41.18,41.2,33600.0,19.0808,19.0901,19.0808,19.0901,33600.0
2006-12-18 15:15:00,41.2,41.24,41.19,41.23,59000.0,19.0901,19.1086,19.0855,19.104,59000.0
2006-12-18 15:20:00,41.24,41.24,41.23,41.23,91600.0,19.1086,19.1086,19.104,19.104,91600.0
2006-12-18 15:25:00,41.22,41.24,41.22,41.24,72800.0,19.0994,19.1086,19.0994,19.1086,72800.0
2006-12-18 15:30:00,41.24,41.27,41.23,41.23,30600.0,19.1086,19.1225,19.104,19.104,30600.0
2006-12-18 15:35:00,41.23,41.23,41.21,41.22,65400.0,19.104,19.104,19.0947,19.0994,65400.0
2006-12-18 15:40:00,41.22,41.25,41.21,41.25,140400.0,19.0994,19.1133,19.0947,19.1133,140400.0
2006-12-18 15:45:00,41.25,41.33,41.23,41.28,166800.0,19.1133,19.1503,19.104,19.1272,166800.0
2006-12-18 15:50:00,41.27,41.27,41.23,41.26,56000.0,19.1225,19.1225,19.104,19.1179,56000.0
2006-12-18 15:55:00,41.26,41.26,41.21,41.23,54800.0,19.1179,19.1179,19.0947,19.104,54800.0
2006-12-19 09:30:00,41.15,41.2,41.0,41.05,57600.0,19.0669,19.0901,18.9974,19.0206,57600.0
2006-12-19 09:35:00,41.05,41.13,41.0,41.01,51200.0,19.0206,19.0577,18.9974,19.002,51200.0
2006-12-19 09:40:00,41.01,41.05,41.0,41.04,47400.0,19.002,19.0206,18.9974,19.0159,47400.0
2006-12-19 09:45:00,41.03,41.08,41.03,41.08,21000.0,19.0113,19.0345,19.0113,19.0345,21000.0
2006-12-19 09:50:00,41.07,41.09,41.07,41.09,47400.0,19.0298,19.0391,19.0298,19.0391,47400.0
2006-12-19 09:55:00,41.1,41.1,41.05,41.05,28400.0,19.0438,19.0438,19.0206,19.0206,28400.0
2006-12-19 10:00:00,41.04,41.04,41.01,41.01,20200.0,19.0159,19.0159,19.002,19.002,20200.0
2006-12-19 10:05:00,41.01,41.02,41.01,41.02,15000.0,19.002,19.0067,19.002,19.0067,15000.0
2006-12-19 10:10:00,41.01,41.04,41.01,41.04,35400.0,19.002,19.0159,19.002,19.0159,35400.0
2006-12-19 10:15:00,41.04,41.07,41.02,41.03,27000.0,19.0159,19.0298,19.0067,19.0113,27000.0
2006-12-19 10:20:00,41.03,41.04,41.01,41.01,14600.0,19.0113,19.0159,19.002,19.002,14600.0
2006-12-19 10:25:00,41.01,41.04,41.01,41.02,12600.0,19.002,19.0159,19.002,19.0067,12600.0
2006-12-19 10:30:00,41.02,41.06,41.02,41.05,22200.0,19.0067,19.0252,19.0067,19.0206,22200.0
2006-12-19 10:35:00,41.05,41.07,41.02,41.02,36200.0,19.0206,19.0298,19.0067,19.0067,36200.0
2006-12-19 10:40:00,41.02,41.02,40.98,40.99,41200.0,19.0067,19.0067,18.9881,18.9928,41200.0
2006-12-19 10:45:00,40.99,41.02,40.99,41.0,30800.0,18.9928,19.0067,18.9928,18.9974,30800.0
2006-12-19 10:50:00,41.01,41.07,41.01,41.07,29600.0,19.002,19.0298,19.002,19.0298,29600.0
2006-12-19 10:55:00,41.07,41.08,41.07,41.08,30200.0,19.0298,19.0345,19.0298,19.0345,30200.0
2006-12-19 11:00:00,41.08,41.09,41.08,41.09,21400.0,19.0345,19.0391,19.0345,19.0391,21400.0
2006-12-19 11:05:00,41.08,41.09,41.08,41.09,19600.0,19.0345,19.0391,19.0345,19.0391,19600.0
2006-12-19 11:10:00,41.1,41.12,41.09,41.12,26600.0,19.0438,19.053,19.0391,19.053,26600.0
2006-12-19 11:15:00,41.12,41.13,41.12,41.12,13000.0,19.053,19.0577,19.053,19.053,13000.0
2006-12-19 11:20:00,41.12,41.15,41.12,41.15,11200.0,19.053,19.0669,19.053,19.0669,11200.0
2006-12-19 11:25:00,41.15,41.15,41.1,41.1,19000.0,19.0669,19.0669,19.0438,19.0438,19000.0
2006-12-19 11:30:00,41.11,41.13,41.11,41.13,9000.0,19.0484,19.0577,19.0484,19.0577,9000.0
2006-12-19 11:35:00,41.13,41.13,41.1,41.1,6400.0,19.0577,19.0577,19.0438,19.0438,6400.0
2006-12-19 11:40:00,41.11,41.15,41.11,41.15,14800.0,19.0484,19.0669,19.0484,19.0669,14800.0
2006-12-19 11:45:00,41.13,41.16,41.13,41.16,12200.0,19.0577,19.0716,19.0577,19.0716,12200.0
2006-12-19 11:50:00,41.16,41.16,41.13,41.15,63800.0,19.0716,19.0716,19.0577,19.0669,63800.0
2006-12-19 11:55:00,41.15,41.16,41.13,41.15,50800.0,19.0669,19.0716,19.0577,19.0669,50800.0
2006-12-19 12:00:00,41.15,41.16,41.15,41.15,24600.0,19.0669,19.0716,19.0669,19.0669,24600.0
2006-12-19 12:05:00,41.13,41.16,41.13,41.15,57600.0,19.0577,19.0716,19.0577,19.0669,57600.0
2006-12-19 12:10:00,41.15,41.17,41.15,41.16,26600.0,19.0669,19.0762,19.0669,19.0716,26600.0
2006-12-19 12:15:00,41.16,41.16,41.11,41.12,9400.0,19.0716,19.0716,19.0484,19.053,9400.0
2006-12-19 12:20:00,41.12,41.17,41.11,41.17,27000.0,19.053,19.0762,19.0484,19.0762,27000.0
2006-12-19 12:25:00,41.17,41.18,41.17,41.18,11200.0,19.0762,19.0808,19.0762,19.0808,11200.0
2006-12-19 12:30:00,41.17,41.22,41.17,41.21,30800.0,19.0762,19.0994,19.0762,19.0947,30800.0
2006-12-19 12:35:00,41.21,41.23,41.2,41.21,18600.0,19.0947,19.104,19.0901,19.0947,18600.0
2006-12-19 12:40:00,41.22,41.24,41.21,41.21,6600.0,19.0994,19.1086,19.0947,19.0947,6600.0
2006-12-19 12:45:00,41.21,41.22,41.19,41.19,14000.0,19.0947,19.0994,19.0855,19.0855,14000.0
2006-12-19 12:50:00,41.19,41.2,41.18,41.18,32800.0,19.0855,19.0901,19.0808,19.0808,32800.0
2006-12-19 12:55:00,41.18,41.18,41.18,41.18,20400.0,19.0808,19.0808,19.0808,19.0808,20400.0
2006-12-19 13:00:00,41.18,41.19,41.18,41.19,6000.0,19.0808,19.0855,19.0808,19.0855,6000.0
2006-12-19 13:05:00,41.19,41.21,41.19,41.2,9400.0,19.0855,19.0947,19.0855,19.0901,9400.0
2006-12-19 13:10:00,41.2,41.24,41.2,41.22,6600.0,19.0901,19.1086,19.0901,19.0994,6600.0
2006-12-19 13:15:00,41.23,41.23,41.21,41.22,11400.0,19.104,19.104,19.0947,19.0994,11400.0
2006-12-19 13:20:00,41.23,41.24,41.22,41.23,8200.0,19.104,19.1086,19.0994,19.104,8200.0
2006-12-19 13:25:00,41.24,41.24,41.23,41.24,6200.0,19.1086,19.1086,19.104,19.1086,6200.0
2006-12-19 13:30:00,41.24,41.25,41.24,41.25,19000.0,19.1086,19.1133,19.1086,19.1133,19000.0
2006-12-19 13:35:00,41.25,41.26,41.25,41.26,10400.0,19.1133,19.1179,19.1133,19.1179,10400.0
2006-12-19 13:40:00,41.26,41.31,41.26,41.3,31800.0,19.1179,19.1411,19.1179,19.1364,31800.0
2006-12-19 13:45:00,41.3,41.33,41.3,41.33,21200.0,19.1364,19.1503,19.1364,19.1503,21200.0
2006-12-19 13:50:00,41.34,41.34,41.33,41.33,6800.0,19.155,19.155,19.1503,19.1503,6800.0
2006-12-19 13:55:00,41.33,41.35,41.33,41.35,16400.0,19.1503,19.1596,19.1503,19.1596,16400.0
2006-12-19 14:00:00,41.35,41.4,41.35,41.39,16800.0,19.1596,19.1828,19.1596,19.1781,16800.0
2006-12-19 14:05:00,41.4,41.49,41.39,41.47,46800.0,19.1828,19.2245,19.1781,19.2152,46800.0
2006-12-19 14:10:00,41.46,41.48,41.46,41.48,12600.0,19.2106,19.2198,19.2106,19.2198,12600.0
2006-12-19 14:15:00,41.48,41.52,41.48,41.52,35600.0,19.2198,19.2384,19.2198,19.2384,35600.0
2006-12-19 14:20:00,41.51,41.55,41.5,41.52,31200.0,19.2337,19.2523,19.2291,19.2384,31200.0
2006-12-19 14:25:00,41.52,41.52,41.47,41.47,24800.0,19.2384,19.2384,19.2152,19.2152,24800.0
2006-12-19 14:30:00,41.48,41.52,41.45,41.52,18800.0,19.2198,19.2384,19.2059,19.2384,18800.0
2006-12-19 14:35:00,41.51,41.51,41.48,41.48,12200.0,19.2337,19.2337,19.2198,19.2198,12200.0
2006-12-19 14:40:00,41.49,41.49,41.48,41.49,16200.0,19.2245,19.2245,19.2198,19.2245,16200.0
2006-12-19 14:45:00,41.49,41.52,41.47,41.47,14200.0,19.2245,19.2384,19.2152,19.2152,14200.0
2006-12-19 14:50:00,41.47,41.52,41.47,41.5,14200.0,19.2152,19.2384,19.2152,19.2291,14200.0
2006-12-19 14:55:00,41.5,41.51,41.49,41.49,18000.0,19.2291,19.2337,19.2245,19.2245,18000.0
2006-12-19 15:00:00,41.49,41.5,41.49,41.5,22800.0,19.2245,19.2291,19.2245,19.2291,22800.0
2006-12-19 15:05:00,41.49,41.54,41.49,41.54,66600.0,19.2245,19.2476,19.2245,19.2476,66600.0
2006-12-19 15:10:00,41.55,41.63,41.52,41.62,87800.0,19.2523,19.2893,19.2384,19.2847,87800.0
2006-12-19 15:15:00,41.62,41.63,41.6,41.62,42000.0,19.2847,19.2893,19.2754,19.2847,42000.0
2006-12-19 15:20:00,41.62,41.63,41.61,41.62,24400.0,19.2847,19.2893,19.2801,19.2847,24400.0
2006-12-19 15:25:00,41.62,41.63,41.62,41.63,31600.0,19.2847,19.2893,19.2847,19.2893,31600.0
2006-12-19 15:30:00,41.63,41.63,41.63,41.63,44200.0,19.2893,19.2893,19.2893,19.2893,44200.0
2006-12-19 15:35:00,41.63,41.66,41.63,41.65,33000.0,19.2893,19.3032,19.2893,19.2986,33000.0
2006-12-19 15:40:00,41.65,41.67,41.63,41.66,72000.0,19.2986,19.3079,19.2893,19.3032,72000.0
2006-12-19 15:45:00,41.66,41.67,41.65,41.65,55000.0,19.3032,19.3079,19.2986,19.2986,55000.0
2006-12-19 15:50:00,41.65,41.65,41.65,41.65,98400.0,19.2986,19.2986,19.2986,19.2986,98400.0
2006-12-19 15:55:00,41.65,41.65,41.63,41.63,131000.0,19.2986,19.2986,19.2893,19.2893,131000.0
2006-12-20 09:30:00,41.75,41.77,41.66,41.67,89800.0,19.3449,19.3542,19.3032,19.3079,89800.0
2006-12-20 09:35:00,41.64,41.65,41.6,41.6,34000.0,19.294,19.2986,19.2754,19.2754,34000.0
2006-12-20 09:40:00,41.6,41.62,41.55,41.57,46000.0,19.2754,19.2847,19.2523,19.2615,46000.0
2006-12-20 09:45:00,41.57,41.58,41.55,41.56,43800.0,19.2615,19.2662,19.2523,19.2569,43800.0
2006-12-20 09:50:00,41.56,41.56,41.51,41.51,19400.0,19.2569,19.2569,19.2337,19.2337,19400.0
2006-12-20 09:55:00,41.52,41.6,41.51,41.58,35800.0,19.2384,19.2754,19.2337,19.2662,35800.0
2006-12-20 10:00:00,41.58,41.59,41.57,41.58,33400.0,19.2662,19.2708,19.2615,19.2662,33400.0
2006-12-20 10:05:00,41.58,41.58,41.55,41.55,36800.0,19.2662,19.2662,19.2523,19.2523,36800.0
2006-12-20 10:10:00,41.57,41.57,41.52,41.52,33800.0,19.2615,19.2615,19.2384,19.2384,33800.0
2006-12-20 10:15:00,41.52,41.55,41.52,41.52,21400.0,19.2384,19.2523,19.2384,19.2384,21400.0
2006-12-20 10:20:00,41.53,41.53,41.51,41.52,32800.0,19.243,19.243,19.2337,19.2384,32800.0
2006-12-20 10:25:00,41.52,41.52,41.48,41.49,39000.0,19.2384,19.2384,19.2198,19.2245,39000.0
2006-12-20 10:30:00,41.49,41.5,41.48,41.48,35200.0,19.2245,19.2291,19.2198,19.2198,35200.0
2006-12-20 10:35:00,41.48,41.48,41.47,41.47,12200.0,19.2198,19.2198,19.2152,19.2152,12200.0
2006-12-20 10:40:00,41.46,41.51,41.46,41.51,29000.0,19.2106,19.2337,19.2106,19.2337,29000.0
2006-12-20 10:45:00,41.51,41.51,41.47,41.48,23800.0,19.2337,19.2337,19.2152,19.2198,23800.0
2006-12-20 10:50:00,41.48,41.48,41.47,41.47,16000.0,19.2198,19.2198,19.2152,19.2152,16000.0
2006-12-20 10:55:00,41.47,41.47,41.44,41.47,24200.0,19.2152,19.2152,19.2013,19.2152,24200.0
2006-12-20 11:00:00,41.47,41.48,41.47,41.47,16200.0,19.2152,19.2198,19.2152,19.2152,16200.0
2006-12-20 11:05:00,41.47,41.47,41.45,41.45,8000.0,19.2152,19.2152,19.2059,19.2059,8000.0
2006-12-20 11:10:00,41.45,41.45,41.44,41.45,25200.0,19.2059,19.2059,19.2013,19.2059,25200.0
2006-12-20 11:15:00,41.45,41.45,41.43,41.44,10000.0,19.2059,19.2059,19.1967,19.2013,10000.0
2006-12-20 11:20:00,41.44,41.44,41.43,41.44,16800.0,19.2013,19.2013,19.1967,19.2013,16800.0
2006-12-20 11:25:00,41.44,41.44,41.41,41.42,11000.0,19.2013,19.2013,19.1874,19.192,11000.0
2006-12-20 11:30:00,41.42,41.43,41.42,41.43,26000.0,19.192,19.1967,19.192,19.1967,26000.0
2006-12-20 11:35:00,41.42,41.43,41.42,41.42,16600.0,19.192,19.1967,19.192,19.192,16600.0
2006-12-20 11:40:00,41.43,41.43,41.42,41.43,11000.0,19.1967,19.1967,19.192,19.1967,11000.0
2006-12-20 11:45:00,41.43,41.44,41.42,41.43,19400.0,19.1967,19.2013,19.192,19.1967,19400.0
2006-12-20 11:50:00,41.43,41.44,41.43,41.44,10800.0,19.1967,19.2013,19.1967,19.2013,10800.0
2006-12-20 11:55:00,41.44,41.45,41.44,41.45,13000.0,19.2013,19.2059,19.2013,19.2059,13000.0
2006-12-20 12:00:00,41.45,41.52,41.45,41.49,67400.0,19.2059,19.2384,19.2059,19.2245,67400.0
2006-12-20 12:05:00,41.49,41.52,41.49,41.52,58600.0,19.2245,19.2384,19.2245,19.2384,58600.0
2006-12-20 12:10:00,41.53,41.56,41.52,41.56,32200.0,19.243,19.2569,19.2384,19.2569,32200.0
2006-12-20 12:15:00,41.56,41.6,41.56,41.58,62000.0,19.2569,19.2754,19.2569,19.2662,62000.0
2006-12-20 12:20:00,41.58,41.6,41.58,41.6,140200.0,19.2662,19.2754,19.2662,19.2754,140200.0
2006-12-20 12:25:00,41.6,41.62,41.6,41.61,11400.0,19.2754,19.2847,19.2754,19.2801,11400.0
2006-12-20 12:30:00,41.6,41.6,41.59,41.59,6000.0,19.2754,19.2754,19.2708,19.2708,6000.0
2006-12-20 12:35:00,41.59,41.6,41.59,41.59,16400.0,19.2708,19.2754,19.2708,19.2708,16400.0
2006-12-20 12:40:00,41.59,41.6,41.58,41.58,45000.0,19.2708,19.2754,19.2662,19.2662,45000.0
2006-12-20 12:45:00,41.58,41.59,41.58,41.59,14800.0,19.2662,19.2708,19.2662,19.2708,14800.0
2006-12-20 12:50:00,41.59,41.6,41.59,41.6,15200.0,19.2708,19.2754,19.2708,19.2754,15200.0
2006-12-20 12:55:00,41.6,41.6,41.59,41.59,20600.0,19.2754,19.2754,19.2708,19.2708,20600.0
2006-12-20 13:00:00,41.59,41.59,41.58,41.59,11200.0,19.2708,19.2708,19.2662,19.2708,11200.0
2006-12-20 13:05:00,41.58,41.59,41.55,41.55,6600.0,19.2662,19.2708,19.2523,19.2523,6600.0
2006-12-20 13:10:00,41.55,41.57,41.54,41.57,23600.0,19.2523,19.2615,19.2476,19.2615,23600.0
2006-12-20 13:15:00,41.56,41.62,41.56,41.61,39400.0,19.2569,19.2847,19.2569,19.2801,39400.0
2006-12-20 13:20:00,41.61,41.62,41.6,41.61,24800.0,19.2801,19.2847,19.2754,19.2801,24800.0
2006-12-20 13:25:00,41.6,41.6,41.6,41.6,23400.0,19.2754,19.2754,19.2754,19.2754,23400.0
2006-12-20 13:30:00,41.6,41.6,41.6,41.6,24000.0,19.2754,19.2754,19.2754,19.2754,24000.0
2006-12-20 13:35:00,41.6,41.6,41.57,41.58,19800.0,19.2754,19.2754,19.2615,19.2662,19800.0
2006-12-20 13:40:00,41.58,41.59,41.58,41.59,21800.0,19.2662,19.2708,19.2662,19.2708,21800.0
2006-12-20 13:45:00,41.59,41.6,41.59,41.6,45000.0,19.2708,19.2754,19.2708,19.2754,45000.0
2006-12-20 13:50:00,41.6,41.61,41.6,41.6,88000.0,19.2754,19.2801,19.2754,19.2754,88000.0
2006-12-20 13:55:00,41.6,41.6,41.6,41.6,91600.0,19.2754,19.2754,19.2754,19.2754,91600.0
2006-12-20 14:00:00,41.6,41.6,41.59,41.6,23000.0,19.2754,19.2754,19.2708,19.2754,23000.0
2006-12-20 14:05:00,41.6,41.6,41.55,41.56,25200.0,19.2754,19.2754,19.2523,19.2569,25200.0
2006-12-20 14:10:00,41.56,41.58,41.56,41.57,81400.0,19.2569,19.2662,19.2569,19.2615,81400.0
2006-12-20 14:15:00,41.57,41.57,41.55,41.56,22400.0,19.2615,19.2615,19.2523,19.2569,22400.0
2006-12-20 14:20:00,41.55,41.56,41.55,41.56,45600.0,19.2523,19.2569,19.2523,19.2569,45600.0
2006-12-20 14:25:00,41.56,41.56,41.55,41.56,36600.0,19.2569,19.2569,19.2523,19.2569,36600.0
2006-12-20 14:30:00,41.56,41.56,41.53,41.54,78800.0,19.2569,19.2569,19.243,19.2476,78800.0
2006-12-20 14:35:00,41.54,41.54,41.49,41.49,14600.0,19.2476,19.2476,19.2245,19.2245,14600.0
2006-12-20 14:40:00,41.49,41.51,41.49,41.5,42000.0,19.2245,19.2337,19.2245,19.2291,42000.0
2006-12-20 14:45:00,41.5,41.51,41.48,41.49,28600.0,19.2291,19.2337,19.2198,19.2245,28600.0
2006-12-20 14:50:00,41.49,41.49,41.48,41.49,21000.0,19.2245,19.2245,19.2198,19.2245,21000.0
2006-12-20 14:55:00,41.49,41.49,41.48,41.48,33200.0,19.2245,19.2245,19.2198,19.2198,33200.0
2006-12-20 15:00:00,41.48,41.48,41.47,41.47,14400.0,19.2198,19.2198,19.2152,19.2152,14400.0
2006-12-20 15:05:00,41.47,41.47,41.46,41.47,24600.0,19.2152,19.2152,19.2106,19.2152,24600.0
2006-12-20 15:10:00,41.46,41.47,41.45,41.45,71200.0,19.2106,19.2152,19.2059,19.2059,71200.0
2006-12-20 15:15:00,41.45,41.45,41.41,41.42,25800.0,19.2059,19.2059,19.1874,19.192,25800.0
2006-12-20 15:20:00,41.42,41.42,41.38,41.4,67400.0,19.192,19.192,19.1735,19.1828,67400.0
2006-12-20 15:25:00,41.4,41.41,41.37,41.38,41000.0,19.1828,19.1874,19.1689,19.1735,41000.0
2006-12-20 15:30:00,41.38,41.38,41.32,41.33,97600.0,19.1735,19.1735,19.1457,19.1503,97600.0
2006-12-20 15:35:00,41.34,41.34,41.31,41.31,91200.0,19.155,19.155,19.1411,19.1411,91200.0
2006-12-20 15:40:00,41.32,41.32,41.3,41.32,102400.0,19.1457,19.1457,19.1364,19.1457,102400.0
2006-12-20 15:45:00,41.32,41.33,41.27,41.27,93000.0,19.1457,19.1503,19.1225,19.1225,93000.0
2006-12-20 15:50:00,41.27,41.28,41.22,41.25,170200.0,19.1225,19.1272,19.0994,19.1133,170200.0
2006-12-20 15:55:00,41.25,41.25,41.24,41.24,70600.0,19.1133,19.1133,19.1086,19.1086,70600.0
2006-12-21 09:30:00,41.38,41.51,41.32,41.33,64800.0,19.1735,19.2337,19.1457,19.1503,64800.0
2006-12-21 09:35:00,41.34,41.35,41.25,41.25,52000.0,19.155,19.1596,19.1133,19.1133,52000.0
2006-12-21 09:40:00,41.25,41.35,41.23,41.24,61000.0,19.1133,19.1596,19.104,19.1086,61000.0
2006-12-21 09:45:00,41.24,41.26,41.19,41.23,71800.0,19.1086,19.1179,19.0855,19.104,71800.0
2006-12-21 09:50:00,41.23,41.25,41.19,41.21,51000.0,19.104,19.1133,19.0855,19.0947,51000.0
2006-12-21 09:55:00,41.2,41.25,41.19,41.24,35600.0,19.0901,19.1133,19.0855,19.1086,35600.0
2006-12-21 10:00:00,41.24,41.26,41.23,41.24,57000.0,19.1086,19.1179,19.104,19.1086,57000.0
2006-12-21 10:05:00,41.24,41.26,41.2,41.25,49600.0,19.1086,19.1179,19.0901,19.1133,49600.0
2006-12-21 10:10:00,41.26,41.26,41.18,41.2,25600.0,19.1179,19.1179,19.0808,19.0901,25600.0
2006-12-21 10:15:00,41.2,41.23,41.18,41.2,49600.0,19.0901,19.104,19.0808,19.0901,49600.0
2006-12-21 10:20:00,41.19,41.19,41.13,41.14,37600.0,19.0855,19.0855,19.0577,19.0623,37600.0
2006-12-21 10:25:00,41.15,41.18,41.09,41.09,58600.0,19.0669,19.0808,19.0391,19.0391,58600.0
2006-12-21 10:30:00,41.09,41.13,41.09,41.1,29600.0,19.0391,19.0577,19.0391,19.0438,29600.0
2006-12-21 10:35:00,41.09,41.09,41.06,41.08,80600.0,19.0391,19.0391,19.0252,19.0345,80600.0
2006-12-21 10:40:00,41.08,41.1,41.07,41.1,38600.0,19.0345,19.0438,19.0298,19.0438,38600.0
2006-12-21 10:45:00,41.1,41.11,41.1,41.11,24400.0,19.0438,19.0484,19.0438,19.0484,24400.0
2006-12-21 10:50:00,41.1,41.13,41.1,41.12,40600.0,19.0438,19.0577,19.0438,19.053,40600.0
2006-12-21 10:55:00,41.12,41.13,41.11,41.12,23600.0,19.053,19.0577,19.0484,19.053,23600.0
2006-12-21 11:00:00,41.12,41.12,41.1,41.1,41400.0,19.053,19.053,19.0438,19.0438,41400.0
2006-12-21 11:05:00,41.1,41.13,41.1,41.13,29400.0,19.0438,19.0577,19.0438,19.0577,29400.0
2006-12-21 11:10:00,41.13,41.14,41.13,41.13,36400.0,19.0577,19.0623,19.0577,19.0577,36400.0
2006-12-21 11:15:00,41.13,41.14,41.1,41.1,18800.0,19.0577,19.0623,19.0438,19.0438,18800.0
2006-12-21 11:20:00,41.1,41.1,41.09,41.09,31200.0,19.0438,19.0438,19.0391,19.0391,31200.0
2006-12-21 11:25:00,41.09,41.09,41.07,41.08,17000.0,19.0391,19.0391,19.0298,19.0345,17000.0
2006-12-21 11:30:00,41.09,41.1,41.09,41.1,23600.0,19.0391,19.0438,19.0391,19.0438,23600.0
2006-12-21 11:35:00,41.1,41.12,41.1,41.12,26800.0,19.0438,19.053,19.0438,19.053,26800.0
2006-12-21 11:40:00,41.12,41.13,41.12,41.12,17400.0,19.053,19.0577,19.053,19.053,17400.0
2006-12-21 11:45:00,41.12,41.12,41.08,41.08,15600.0,19.053,19.053,19.0345,19.0345,15600.0
2006-12-21 11:50:00,41.08,41.08,41.06,41.07,25000.0,19.0345,19.0345,19.0252,19.0298,25000.0
2006-12-21 11:55:00,41.06,41.06,41.03,41.04,80800.0,19.0252,19.0252,19.0113,19.0159,80800.0
2006-12-21 12:00:00,41.04,41.05,40.98,41.05,66400.0,19.0159,19.0206,18.9881,19.0206,66400.0
2006-12-21 12:05:00,41.06,41.08,41.05,41.07,13800.0,19.0252,19.0345,19.0206,19.0298,13800.0
2006-12-21 12:10:00,41.07,41.08,41.04,41.06,22400.0,19.0298,19.0345,19.0159,19.0252,22400.0
2006-12-21 12:15:00,41.07,41.07,40.98,40.98,29400.0,19.0298,19.0298,18.9881,18.9881,29400.0
2006-12-21 12:20:00,40.98,40.98,40.96,40.98,27000.0,18.9881,18.9881,18.9789,18.9881,27000.0
2006-12-21 12:25:00,40.98,40.99,40.98,40.99,21200.0,18.9881,18.9928,18.9881,18.9928,21200.0
2006-12-21 12:30:00,40.99,40.99,40.97,40.98,14600.0,18.9928,18.9928,18.9835,18.9881,14600.0
2006-12-21 12:35:00,40.97,40.98,40.95,40.97,31800.0,18.9835,18.9881,18.9742,18.9835,31800.0
2006-12-21 12:40:00,40.96,40.98,40.94,40.96,29600.0,18.9789,18.9881,18.9696,18.9789,29600.0
2006-12-21 12:45:00,40.96,41.0,40.95,41.0,47000.0,18.9789,18.9974,18.9742,18.9974,47000.0
2006-12-21 12:50:00,41.0,41.04,41.0,41.04,25000.0,18.9974,19.0159,18.9974,19.0159,25000.0
2006-12-21 12:55:00,41.04,41.04,40.98,41.01,47400.0,19.0159,19.0159,18.9881,19.002,47400.0
2006-12-21 13:00:00,41.0,41.0,40.96,40.97,17800.0,18.9974,18.9974,18.9789,18.9835,17800.0
2006-12-21 13:05:00,40.96,40.99,40.95,40.99,14200.0,18.9789,18.9928,18.9742,18.9928,14200.0
2006-12-21 13:10:00,40.98,40.98,40.97,40.97,25800.0,18.9881,18.9881,18.9835,18.9835,25800.0
2006-12-21 13:15:00,40.97,40.99,40.97,40.97,31600.0,18.9835,18.9928,18.9835,18.9835,31600.0
2006-12-21 13:20:00,40.98,41.01,40.96,40.99,40800.0,18.9881,19.002,18.9789,18.9928,40800.0
2006-12-21 13:25:00,40.99,41.0,40.98,40.98,24400.0,18.9928,18.9974,18.9881,18.9881,24400.0
2006-12-21 13:30:00,40.98,40.99,40.94,40.94,22400.0,18.9881,18.9928,18.9696,18.9696,22400.0
2006-12-21 13:35:00,40.95,40.97,40.95,40.97,9200.0,18.9742,18.9835,18.9742,18.9835,9200.0
2006-12-21 13:40:00,40.97,40.98,40.97,40.97,19800.0,18.9835,18.9881,18.9835,18.9835,19800.0
2006-12-21 13:45:00,40.97,40.98,40.97,40.98,18200.0,18.9835,18.9881,18.9835,18.9881,18200.0
2006-12-21 13:50:00,40.98,41.01,40.98,40.99,47000.0,18.9881,19.002,18.9881,18.9928,47000.0
2006-12-21 13:55:00,40.99,40.99,40.94,40.97,10600.0,18.9928,18.9928,18.9696,18.9835,10600.0
2006-12-21 14:00:00,40.97,40.99,40.97,40.97,13200.0,18.9835,18.9928,18.9835,18.9835,13200.0
2006-12-21 14:05:00,40.98,40.98,40.97,40.98,19400.0,18.9881,18.9881,18.9835,18.9881,19400.0
2006-12-21 14:10:00,40.98,40.98,40.97,40.97,8800.0,18.9881,18.9881,18.9835,18.9835,8800.0
2006-12-21 14:15:00,40.97,40.98,40.96,40.96,16800.0,18.9835,18.9881,18.9789,18.9789,16800.0
2006-12-21 14:20:00,40.97,40.98,40.96,40.98,32400.0,18.9835,18.9881,18.9789,18.9881,32400.0
2006-12-21 14:25:00,40.98,40.98,40.97,40.97,5800.0,18.9881,18.9881,18.9835,18.9835,5800.0
2006-12-21 14:30:00,40.97,40.99,40.97,40.98,38000.0,18.9835,18.9928,18.9835,18.9881,38000.0
2006-12-21 14:35:00,40.98,40.98,40.97,40.97,7400.0,18.9881,18.9881,18.9835,18.9835,7400.0
2006-12-21 14:40:00,40.97,40.98,40.97,40.98,36800.0,18.9835,18.9881,18.9835,18.9881,36800.0
2006-12-21 14:45:00,40.97,40.98,40.94,40.94,13200.0,18.9835,18.9881,18.9696,18.9696,13200.0
2006-12-21 14:50:00,40.93,40.93,40.88,40.89,18000.0,18.965,18.965,18.9418,18.9464,18000.0
2006-12-21 14:55:00,40.88,40.9,40.88,40.89,73400.0,18.9418,18.9511,18.9418,18.9464,73400.0
2006-12-21 15:00:00,40.88,40.9,40.88,40.89,32000.0,18.9418,18.9511,18.9418,18.9464,32000.0
2006-12-21 15:05:00,40.89,40.93,40.89,40.92,22200.0,18.9464,18.965,18.9464,18.9603,22200.0
2006-12-21 15:10:00,40.92,40.94,40.92,40.94,20200.0,18.9603,18.9696,18.9603,18.9696,20200.0
2006-12-21 15:15:00,40.94,40.96,40.93,40.95,13000.0,18.9696,18.9789,18.965,18.9742,13000.0
2006-12-21 15:20:00,40.95,40.97,40.93,40.97,25800.0,18.9742,18.9835,18.965,18.9835,25800.0
2006-12-21 15:25:00,40.97,40.98,40.97,40.97,8200.0,18.9835,18.9881,18.9835,18.9835,8200.0
2006-12-21 15:30:00,40.97,40.99,40.97,40.99,21600.0,18.9835,18.9928,18.9835,18.9928,21600.0
2006-12-21 15:35:00,40.99,41.02,40.99,41.02,47000.0,18.9928,19.0067,18.9928,19.0067,47000.0
2006-12-21 15:40:00,41.02,41.08,41.01,41.05,47000.0,19.0067,19.0345,19.002,19.0206,47000.0
2006-12-21 15:45:00,41.05,41.06,41.04,41.06,49000.0,19.0206,19.0252,19.0159,19.0252,49000.0
2006-12-21 15:50:00,41.06,41.06,41.02,41.04,44400.0,19.0252,19.0252,19.0067,19.0159,44400.0
2006-12-21 15:55:00,41.04,41.1,41.04,41.1,108000.0,19.0159,19.0438,19.0159,19.0438,108000.0
2006-12-22 09:30:00,41.15,41.15,41.1,41.1,29600.0,19.0669,19.0669,19.0438,19.0438,29600.0
2006-12-22 09:35:00,41.1,41.1,41.02,41.02,28400.0,19.0438,19.0438,19.0067,19.0067,28400.0
2006-12-22 09:40:00,41.03,41.03,40.9,40.97,61600.0,19.0113,19.0113,18.9511,18.9835,61600.0
2006-12-22 09:45:00,40.98,40.99,40.85,40.93,35800.0,18.9881,18.9928,18.9279,18.965,35800.0
2006-12-22 09:50:00,40.93,40.95,40.93,40.93,46200.0,18.965,18.9742,18.965,18.965,46200.0
2006-12-22 09:55:00,40.93,40.93,40.78,40.8,97200.0,18.965,18.965,18.8955,18.9047,97200.0
2006-12-22 10:00:00,40.8,40.9,40.77,40.85,85000.0,18.9047,18.9511,18.8908,18.9279,85000.0
2006-12-22 10:05:00,40.85,40.85,40.75,40.76,71400.0,18.9279,18.9279,18.8816,18.8862,71400.0
2006-12-22 10:10:00,40.76,40.82,40.76,40.79,34200.0,18.8862,18.914,18.8862,18.9001,34200.0
2006-12-22 10:15:00,40.8,40.8,40.79,40.8,46600.0,18.9047,18.9047,18.9001,18.9047,46600.0
2006-12-22 10:20:00,40.8,40.88,40.8,40.84,47800.0,18.9047,18.9418,18.9047,18.9233,47800.0
2006-12-22 10:25:00,40.84,40.85,40.84,40.85,46200.0,18.9233,18.9279,18.9233,18.9279,46200.0
2006-12-22 10:30:00,40.85,40.93,40.85,40.93,80200.0,18.9279,18.965,18.9279,18.965,80200.0
2006-12-22 10:35:00,40.93,40.99,40.93,40.96,27200.0,18.965,18.9928,18.965,18.9789,27200.0
2006-12-22 10:40:00,40.96,40.99,40.95,40.98,34800.0,18.9789,18.9928,18.9742,18.9881,34800.0
2006-12-22 10:45:00,40.99,41.07,40.99,41.07,32600.0,18.9928,19.0298,18.9928,19.0298,32600.0
2006-12-22 10:50:00,41.07,41.1,41.06,41.09,16400.0,19.0298,19.0438,19.0252,19.0391,16400.0
2006-12-22 10:55:00,41.09,41.12,41.04,41.07,17200.0,19.0391,19.053,19.0159,19.0298,17200.0
2006-12-22 11:00:00,41.06,41.07,41.04,41.05,9600.0,19.0252,19.0298,19.0159,19.0206,9600.0
2006-12-22 11:05:00,41.05,41.08,41.05,41.07,16800.0,19.0206,19.0345,19.0206,19.0298,16800.0
2006-12-22 11:10:00,41.07,41.08,41.03,41.06,15200.0,19.0298,19.0345,19.0113,19.0252,15200.0
2006-12-22 11:15:00,41.06,41.06,40.99,41.0,18600.0,19.0252,19.0252,18.9928,18.9974,18600.0
2006-12-22 11:20:00,41.0,41.01,40.99,41.01,8200.0,18.9974,19.002,18.9928,19.002,8200.0
2006-12-22 11:25:00,41.0,41.01,40.98,41.01,12200.0,18.9974,19.002,18.9881,19.002,12200.0
2006-12-22 11:30:00,41.01,41.04,41.01,41.04,10800.0,19.002,19.0159,19.002,19.0159,10800.0
2006-12-22 11:35:00,41.05,41.05,41.02,41.04,21600.0,19.0206,19.0206,19.0067,19.0159,21600.0
2006-12-22 11:40:00,41.06,41.1,41.06,41.1,19400.0,19.0252,19.0438,19.0252,19.0438,19400.0
2006-12-22 11:45:00,41.1,41.1,41.02,41.04,15400.0,19.0438,19.0438,19.0067,19.0159,15400.0
2006-12-22 11:50:00,41.04,41.09,41.02,41.09,13200.0,19.0159,19.0391,19.0067,19.0391,13200.0
2006-12-22 11:55:00,41.08,41.1,41.08,41.09,15400.0,19.0345,19.0438,19.0345,19.0391,15400.0
2006-12-22 12:00:00,41.09,41.12,41.07,41.12,36600.0,19.0391,19.053,19.0298,19.053,36600.0
2006-12-22 12:05:00,41.12,41.18,41.12,41.17,31800.0,19.053,19.0808,19.053,19.0762,31800.0
2006-12-22 12:10:00,41.17,41.17,41.1,41.11,19000.0,19.0762,19.0762,19.0438,19.0484,19000.0
2006-12-22 12:15:00,41.11,41.11,41.08,41.08,17600.0,19.0484,19.0484,19.0345,19.0345,17600.0
2006-12-22 12:20:00,41.09,41.09,41.08,41.09,20400.0,19.0391,19.0391,19.0345,19.0391,20400.0
2006-12-22 12:25:00,41.09,41.09,41.04,41.04,44400.0,19.0391,19.0391,19.0159,19.0159,44400.0
2006-12-22 12:30:00,41.04,41.04,41.02,41.02,17200.0,19.0159,19.0159,19.0067,19.0067,17200.0
2006-12-22 12:35:00,41.02,41.04,41.01,41.04,39400.0,19.0067,19.0159,19.002,19.0159,39400.0
2006-12-22 12:40:00,41.03,41.07,41.03,41.07,16200.0,19.0113,19.0298,19.0113,19.0298,16200.0
2006-12-22 12:45:00,41.07,41.08,41.06,41.08,9800.0,19.0298,19.0345,19.0252,19.0345,9800.0
2006-12-22 12:50:00,41.07,41.09,41.07,41.08,23800.0,19.0298,19.0391,19.0298,19.0345,23800.0
2006-12-22 12:55:00,41.09,41.09,41.05,41.06,14400.0,19.0391,19.0391,19.0206,19.0252,14400.0
2006-12-22 13:00:00,41.06,41.06,41.02,41.03,12400.0,19.0252,19.0252,19.0067,19.0113,12400.0
2006-12-22 13:05:00,41.03,41.03,41.02,41.03,10600.0,19.0113,19.0113,19.0067,19.0113,10600.0
2006-12-22 13:10:00,41.04,41.07,41.03,41.06,23400.0,19.0159,19.0298,19.0113,19.0252,23400.0
2006-12-22 13:15:00,41.06,41.07,41.05,41.06,8200.0,19.0252,19.0298,19.0206,19.0252,8200.0
2006-12-22 13:20:00,41.05,41.08,41.05,41.08,12000.0,19.0206,19.0345,19.0206,19.0345,12000.0
2006-12-22 13:25:00,41.07,41.08,41.02,41.04,12200.0,19.0298,19.0345,19.0067,19.0159,12200.0
2006-12-22 13:30:00,41.04,41.07,41.04,41.07,36800.0,19.0159,19.0298,19.0159,19.0298,36800.0
2006-12-22 13:35:00,41.07,41.08,41.04,41.07,44200.0,19.0298,19.0345,19.0159,19.0298,44200.0
2006-12-22 13:40:00,41.07,41.1,41.07,41.07,34800.0,19.0298,19.0438,19.0298,19.0298,34800.0
2006-12-22 13:45:00,41.08,41.11,41.07,41.1,51200.0,19.0345,19.0484,19.0298,19.0438,51200.0
2006-12-22 13:50:00,41.08,41.13,41.08,41.12,35600.0,19.0345,19.0577,19.0345,19.053,35600.0
2006-12-22 13:55:00,41.12,41.13,41.1,41.1,14400.0,19.053,19.0577,19.0438,19.0438,14400.0
2006-12-22 14:00:00,41.1,41.11,41.08,41.1,19600.0,19.0438,19.0484,19.0345,19.0438,19600.0
2006-12-22 14:05:00,41.1,41.17,41.1,41.16,21400.0,19.0438,19.0762,19.0438,19.0716,21400.0
2006-12-22 14:10:00,41.16,41.18,41.16,41.17,39600.0,19.0716,19.0808,19.0716,19.0762,39600.0
2006-12-22 14:15:00,41.17,41.18,41.17,41.18,15600.0,19.0762,19.0808,19.0762,19.0808,15600.0
2006-12-22 14:20:00,41.17,41.2,41.17,41.19,21200.0,19.0762,19.0901,19.0762,19.0855,21200.0
2006-12-22 14:25:00,41.18,41.19,41.18,41.18,11800.0,19.0808,19.0855,19.0808,19.0808,11800.0
2006-12-22 14:30:00,41.17,41.17,41.15,41.15,7000.0,19.0762,19.0762,19.0669,19.0669,7000.0
2006-12-22 14:35:00,41.16,41.17,41.15,41.15,9800.0,19.0716,19.0762,19.0669,19.0669,9800.0
2006-12-22 14:40:00,41.16,41.17,41.14,41.15,10600.0,19.0716,19.0762,19.0623,19.0669,10600.0
2006-12-22 14:45:00,41.16,41.16,41.15,41.16,9600.0,19.0716,19.0716,19.0669,19.0716,9600.0
2006-12-22 14:50:00,41.16,41.17,41.15,41.17,9000.0,19.0716,19.0762,19.0669,19.0762,9000.0
2006-12-22 14:55:00,41.16,41.17,41.15,41.17,25200.0,19.0716,19.0762,19.0669,19.0762,25200.0
2006-12-22 15:00:00,41.17,41.17,41.16,41.17,29000.0,19.0762,19.0762,19.0716,19.0762,29000.0
2006-12-22 15:05:00,41.17,41.2,41.17,41.19,11800.0,19.0762,19.0901,19.0762,19.0855,11800.0
2006-12-22 15:10:00,41.19,41.2,41.16,41.2,35400.0,19.0855,19.0901,19.0716,19.0901,35400.0
2006-12-22 15:15:00,41.2,41.23,41.2,41.22,31800.0,19.0901,19.104,19.0901,19.0994,31800.0
2006-12-22 15:20:00,41.22,41.22,41.19,41.19,12600.0,19.0994,19.0994,19.0855,19.0855,12600.0
2006-12-22 15:25:00,41.19,41.19,41.17,41.18,38000.0,19.0855,19.0855,19.0762,19.0808,38000.0
2006-12-22 15:30:00,41.18,41.2,41.17,41.2,29000.0,19.0808,19.0901,19.0762,19.0901,29000.0
2006-12-22 15:35:00,41.2,41.22,41.19,41.22,21600.0,19.0901,19.0994,19.0855,19.0994,21600.0
2006-12-22 15:40:00,41.22,41.24,41.22,41.22,25400.0,19.0994,19.1086,19.0994,19.0994,25400.0
2006-12-22 15:45:00,41.22,41.22,41.19,41.19,21600.0,19.0994,19.0994,19.0855,19.0855,21600.0
2006-12-22 15:50:00,41.2,41.2,41.14,41.18,42600.0,19.0901,19.0901,19.0623,19.0808,42600.0
2006-12-22 15:55:00,41.18,41.2,41.18,41.18,60200.0,19.0808,19.0901,19.0808,19.0808,60200.0
2006-12-26 09:30:00,41.11,41.15,41.1,41.11,18200.0,19.0484,19.0669,19.0438,19.0484,18200.0
2006-12-26 09:35:00,41.13,41.15,41.03,41.05,29800.0,19.0577,19.0669,19.0113,19.0206,29800.0
2006-12-26 09:40:00,41.02,41.02,40.88,40.96,90400.0,19.0067,19.0067,18.9418,18.9789,90400.0
2006-12-26 09:45:00,40.96,41.02,40.94,41.01,46000.0,18.9789,19.0067,18.9696,19.002,46000.0
2006-12-26 09:50:00,41.02,41.18,41.0,41.16,43000.0,19.0067,19.0808,18.9974,19.0716,43000.0
2006-12-26 09:55:00,41.16,41.26,41.16,41.25,54600.0,19.0716,19.1179,19.0716,19.1133,54600.0
2006-12-26 10:00:00,41.25,41.29,41.23,41.29,91000.0,19.1133,19.1318,19.104,19.1318,91000.0
2006-12-26 10:05:00,41.3,41.34,41.28,41.3,23200.0,19.1364,19.155,19.1272,19.1364,23200.0
2006-12-26 10:10:00,41.27,41.29,41.27,41.28,11200.0,19.1225,19.1318,19.1225,19.1272,11200.0
2006-12-26 10:15:00,41.28,41.29,41.27,41.29,37000.0,19.1272,19.1318,19.1225,19.1318,37000.0
2006-12-26 10:20:00,41.28,41.32,41.28,41.31,13000.0,19.1272,19.1457,19.1272,19.1411,13000.0
2006-12-26 10:25:00,41.31,41.34,41.31,41.31,24200.0,19.1411,19.155,19.1411,19.1411,24200.0
2006-12-26 10:30:00,41.31,41.31,41.25,41.27,28800.0,19.1411,19.1411,19.1133,19.1225,28800.0
2006-12-26 10:35:00,41.27,41.27,41.26,41.27,7400.0,19.1225,19.1225,19.1179,19.1225,7400.0
2006-12-26 10:40:00,41.27,41.27,41.26,41.27,25800.0,19.1225,19.1225,19.1179,19.1225,25800.0
2006-12-26 10:45:00,41.26,41.29,41.26,41.29,57000.0,19.1179,19.1318,19.1179,19.1318,57000.0
2006-12-26 10:50:00,41.28,41.34,41.28,41.33,29800.0,19.1272,19.155,19.1272,19.1503,29800.0
2006-12-26 10:55:00,41.32,41.35,41.32,41.33,19600.0,19.1457,19.1596,19.1457,19.1503,19600.0
2006-12-26 11:00:00,41.34,41.35,41.33,41.34,13600.0,19.155,19.1596,19.1503,19.155,13600.0
2006-12-26 11:05:00,41.34,41.35,41.34,41.34,13000.0,19.155,19.1596,19.155,19.155,13000.0
2006-12-26 11:10:00,41.35,41.35,41.32,41.33,18200.0,19.1596,19.1596,19.1457,19.1503,18200.0
2006-12-26 11:15:00,41.33,41.35,41.32,41.33,30400.0,19.1503,19.1596,19.1457,19.1503,30400.0
2006-12-26 11:20:00,41.34,41.42,41.21,41.39,196200.0,19.155,19.192,19.0947,19.1781,196200.0
2006-12-26 11:25:00,41.4,41.4,41.35,41.39,30000.0,19.1828,19.1828,19.1596,19.1781,30000.0
2006-12-26 11:30:00,41.38,41.38,41.37,41.38,7600.0,19.1735,19.1735,19.1689,19.1735,7600.0
2006-12-26 11:35:00,41.38,41.4,41.37,41.38,8000.0,19.1735,19.1828,19.1689,19.1735,8000.0
2006-12-26 11:40:00,41.38,41.38,41.35,41.37,10600.0,19.1735,19.1735,19.1596,19.1689,10600.0
2006-12-26 11:45:00,41.37,41.37,41.35,41.35,12200.0,19.1689,19.1689,19.1596,19.1596,12200.0
2006-12-26 11:50:00,41.36,41.38,41.35,41.38,9200.0,19.1642,19.1735,19.1596,19.1735,9200.0
2006-12-26 11:55:00,41.38,41.4,41.38,41.4,8400.0,19.1735,19.1828,19.1735,19.1828,8400.0
2006-12-26 12:00:00,41.4,41.4,41.38,41.38,10800.0,19.1828,19.1828,19.1735,19.1735,10800.0
2006-12-26 12:05:00,41.38,41.38,41.37,41.38,9600.0,19.1735,19.1735,19.1689,19.1735,9600.0
2006-12-26 12:10:00,41.39,41.41,41.39,41.41,42800.0,19.1781,19.1874,19.1781,19.1874,42800.0
2006-12-26 12:15:00,41.4,41.41,41.39,41.4,32000.0,19.1828,19.1874,19.1781,19.1828,32000.0
2006-12-26 12:20:00,41.4,41.41,41.4,41.41,37000.0,19.1828,19.1874,19.1828,19.1874,37000.0
2006-12-26 12:25:00,41.4,41.43,41.38,41.4,58400.0,19.1828,19.1967,19.1735,19.1828,58400.0
2006-12-26 12:30:00,41.4,41.41,41.4,41.4,38000.0,19.1828,19.1874,19.1828,19.1828,38000.0
2006-12-26 12:35:00,41.4,41.41,41.39,41.4,13600.0,19.1828,19.1874,19.1781,19.1828,13600.0
2006-12-26 12:40:00,41.4,41.41,41.4,41.41,2400.0,19.1828,19.1874,19.1828,19.1874,2400.0
2006-12-26 12:45:00,41.41,41.41,41.41,41.41,2200.0,19.1874,19.1874,19.1874,19.1874,2200.0
2006-12-26 12:50:00,41.41,41.41,41.39,41.4,16600.0,19.1874,19.1874,19.1781,19.1828,16600.0
2006-12-26 12:55:00,41.39,41.41,41.39,41.41,6200.0,19.1781,19.1874,19.1781,19.1874,6200.0
2006-12-26 13:00:00,41.41,41.41,41.41,41.41,4400.0,19.1874,19.1874,19.1874,19.1874,4400.0
2006-12-26 13:05:00,41.41,41.41,41.4,41.4,7600.0,19.1874,19.1874,19.1828,19.1828,7600.0
2006-12-26 13:10:00,41.41,41.41,41.4,41.41,2400.0,19.1874,19.1874,19.1828,19.1874,2400.0
2006-12-26 13:15:00,41.41,41.41,41.41,41.41,6600.0,19.1874,19.1874,19.1874,19.1874,6600.0
2006-12-26 13:20:00,41.41,41.41,41.4,41.41,5000.0,19.1874,19.1874,19.1828,19.1874,5000.0
2006-12-26 13:25:00,41.41,41.42,41.41,41.42,8600.0,19.1874,19.192,19.1874,19.192,8600.0
2006-12-26 13:30:00,41.41,41.41,41.41,41.41,14200.0,19.1874,19.1874,19.1874,19.1874,14200.0
2006-12-26 13:35:00,41.41,41.42,41.41,41.42,15400.0,19.1874,19.192,19.1874,19.192,15400.0
2006-12-26 13:40:00,41.42,41.42,41.42,41.42,7600.0,19.192,19.192,19.192,19.192,7600.0
2006-12-26 13:45:00,41.42,41.46,41.42,41.46,28000.0,19.192,19.2106,19.192,19.2106,28000.0
2006-12-26 13:50:00,41.45,41.46,41.45,41.46,9600.0,19.2059,19.2106,19.2059,19.2106,9600.0
2006-12-26 13:55:00,41.46,41.46,41.45,41.45,28200.0,19.2106,19.2106,19.2059,19.2059,28200.0
2006-12-26 14:00:00,41.45,41.46,41.45,41.45,12600.0,19.2059,19.2106,19.2059,19.2059,12600.0
2006-12-26 14:05:00,41.45,41.46,41.45,41.46,39200.0,19.2059,19.2106,19.2059,19.2106,39200.0
2006-12-26 14:10:00,41.46,41.48,41.45,41.46,52800.0,19.2106,19.2198,19.2059,19.2106,52800.0
2006-12-26 14:15:00,41.46,41.47,41.45,41.45,22200.0,19.2106,19.2152,19.2059,19.2059,22200.0
2006-12-26 14:20:00,41.44,41.47,41.44,41.45,32400.0,19.2013,19.2152,19.2013,19.2059,32400.0
2006-12-26 14:25:00,41.45,41.45,41.44,41.44,3200.0,19.2059,19.2059,19.2013,19.2013,3200.0
2006-12-26 14:30:00,41.44,41.45,41.44,41.44,3800.0,19.2013,19.2059,19.2013,19.2013,3800.0
2006-12-26 14:35:00,41.45,41.46,41.45,41.45,11200.0,19.2059,19.2106,19.2059,19.2059,11200.0
2006-12-26 14:40:00,41.45,41.45,41.44,41.44,6400.0,19.2059,19.2059,19.2013,19.2013,6400.0
2006-12-26 14:45:00,41.44,41.44,41.43,41.44,6600.0,19.2013,19.2013,19.1967,19.2013,6600.0
2006-12-26 14:50:00,41.44,41.44,41.42,41.42,12000.0,19.2013,19.2013,19.192,19.192,12000.0
2006-12-26 14:55:00,41.42,41.43,41.41,41.41,25600.0,19.192,19.1967,19.1874,19.1874,25600.0
2006-12-26 15:00:00,41.41,41.42,41.4,41.41,11600.0,19.1874,19.192,19.1828,19.1874,11600.0
2006-12-26 15:05:00,41.41,41.43,41.41,41.42,10200.0,19.1874,19.1967,19.1874,19.192,10200.0
2006-12-26 15:10:00,41.42,41.42,41.41,41.42,5400.0,19.192,19.192,19.1874,19.192,5400.0
2006-12-26 15:15:00,41.42,41.43,41.42,41.43,22600.0,19.192,19.1967,19.192,19.1967,22600.0
2006-12-26 15:20:00,41.43,41.43,41.43,41.43,12200.0,19.1967,19.1967,19.1967,19.1967,12200.0
2006-12-26 15:25:00,41.43,41.46,41.43,41.46,21400.0,19.1967,19.2106,19.1967,19.2106,21400.0
2006-12-26 15:30:00,41.46,41.47,41.46,41.47,16400.0,19.2106,19.2152,19.2106,19.2152,16400.0
2006-12-26 15:35:00,41.47,41.49,41.47,41.49,28600.0,19.2152,19.2245,19.2152,19.2245,28600.0
2006-12-26 15:40:00,41.49,41.49,41.48,41.49,26400.0,19.2245,19.2245,19.2198,19.2245,26400.0
2006-12-26 15:45:00,41.49,41.49,41.49,41.49,28400.0,19.2245,19.2245,19.2245,19.2245,28400.0
2006-12-26 15:50:00,41.49,41.53,41.49,41.53,50000.0,19.2245,19.243,19.2245,19.243,50000.0
2006-12-26 15:55:00,41.53,41.53,41.51,41.51,34000.0,19.243,19.243,19.2337,19.2337,34000.0
2006-12-27 09:30:00,41.51,41.68,41.51,41.65,38600.0,19.2337,19.3125,19.2337,19.2986,38600.0
2006-12-27 09:35:00,41.64,41.71,41.55,41.63,19200.0,19.294,19.3264,19.2523,19.2893,19200.0
2006-12-27 09:40:00,41.62,41.73,41.61,41.73,28600.0,19.2847,19.3357,19.2801,19.3357,28600.0
2006-12-27 09:45:00,41.73,41.74,41.67,41.67,23600.0,19.3357,19.3403,19.3079,19.3079,23600.0
2006-12-27 09:50:00,41.68,41.68,41.66,41.67,30800.0,19.3125,19.3125,19.3032,19.3079,30800.0
2006-12-27 09:55:00,41.66,41.68,41.63,41.63,46600.0,19.3032,19.3125,19.2893,19.2893,46600.0
2006-12-27 10:00:00,41.63,41.68,41.63,41.68,24000.0,19.2893,19.3125,19.2893,19.3125,24000.0
2006-12-27 10:05:00,41.66,41.68,41.66,41.67,22400.0,19.3032,19.3125,19.3032,19.3079,22400.0
2006-12-27 10:10:00,41.67,41.68,41.67,41.67,19400.0,19.3079,19.3125,19.3079,19.3079,19400.0
2006-12-27 10:15:00,41.67,41.67,41.62,41.62,12800.0,19.3079,19.3079,19.2847,19.2847,12800.0
2006-12-27 10:20:00,41.62,41.63,41.59,41.59,32600.0,19.2847,19.2893,19.2708,19.2708,32600.0
2006-12-27 10:25:00,41.57,41.59,41.57,41.58,76000.0,19.2615,19.2708,19.2615,19.2662,76000.0
2006-12-27 10:30:00,41.58,41.58,41.58,41.58,53400.0,19.2662,19.2662,19.2662,19.2662,53400.0
2006-12-27 10:35:00,41.58,41.59,41.58,41.59,16400.0,19.2662,19.2708,19.2662,19.2708,16400.0
2006-12-27 10:40:00,41.59,41.59,41.57,41.58,89800.0,19.2708,19.2708,19.2615,19.2662,89800.0
2006-12-27 10:45:00,41.58,41.59,41.58,41.58,97200.0,19.2662,19.2708,19.2662,19.2662,97200.0
2006-12-27 10:50:00,41.58,41.58,41.56,41.56,18600.0,19.2662,19.2662,19.2569,19.2569,18600.0
2006-12-27 10:55:00,41.56,41.6,41.56,41.58,44800.0,19.2569,19.2754,19.2569,19.2662,44800.0
2006-12-27 11:00:00,41.57,41.59,41.57,41.59,21400.0,19.2615,19.2708,19.2615,19.2708,21400.0
2006-12-27 11:05:00,41.59,41.59,41.57,41.59,19000.0,19.2708,19.2708,19.2615,19.2708,19000.0
2006-12-27 11:10:00,41.59,41.6,41.58,41.59,25200.0,19.2708,19.2754,19.2662,19.2708,25200.0
2006-12-27 11:15:00,41.59,41.59,41.58,41.58,12600.0,19.2708,19.2708,19.2662,19.2662,12600.0
2006-12-27 11:20:00,41.58,41.62,41.58,41.62,54200.0,19.2662,19.2847,19.2662,19.2847,54200.0
2006-12-27 11:25:00,41.62,41.64,41.6,41.64,39000.0,19.2847,19.294,19.2754,19.294,39000.0
2006-12-27 11:30:00,41.64,41.66,41.64,41.65,31600.0,19.294,19.3032,19.294,19.2986,31600.0
2006-12-27 11:35:00,41.65,41.68,41.65,41.68,34000.0,19.2986,19.3125,19.2986,19.3125,34000.0
2006-12-27 11:40:00,41.68,41.7,41.68,41.7,27600.0,19.3125,19.3218,19.3125,19.3218,27600.0
2006-12-27 11:45:00,41.7,41.71,41.7,41.7,15000.0,19.3218,19.3264,19.3218,19.3218,15000.0
2006-12-27 11:50:00,41.71,41.73,41.7,41.72,54800.0,19.3264,19.3357,19.3218,19.331,54800.0
2006-12-27 11:55:00,41.72,41.73,41.71,41.72,30000.0,19.331,19.3357,19.3264,19.331,30000.0
2006-12-27 12:00:00,41.72,41.72,41.7,41.71,11400.0,19.331,19.331,19.3218,19.3264,11400.0
2006-12-27 12:05:00,41.71,41.75,41.71,41.74,16800.0,19.3264,19.3449,19.3264,19.3403,16800.0
2006-12-27 12:10:00,41.74,41.77,41.73,41.75,51400.0,19.3403,19.3542,19.3357,19.3449,51400.0
2006-12-27 12:15:00,41.74,41.74,41.72,41.73,29000.0,19.3403,19.3403,19.331,19.3357,29000.0
2006-12-27 12:20:00,41.72,41.74,41.72,41.72,18800.0,19.331,19.3403,19.331,19.331,18800.0
2006-12-27 12:25:00,41.72,41.72,41.71,41.72,12400.0,19.331,19.331,19.3264,19.331,12400.0
2006-12-27 12:30:00,41.72,41.73,41.71,41.72,73000.0,19.331,19.3357,19.3264,19.331,73000.0
2006-12-27 12:35:00,41.71,41.75,41.71,41.74,39600.0,19.3264,19.3449,19.3264,19.3403,39600.0
2006-12-27 12:40:00,41.74,41.74,41.73,41.73,14200.0,19.3403,19.3403,19.3357,19.3357,14200.0
2006-12-27 12:45:00,41.73,41.73,41.73,41.73,11400.0,19.3357,19.3357,19.3357,19.3357,11400.0
2006-12-27 12:50:00,41.73,41.73,41.73,41.73,6000.0,19.3357,19.3357,19.3357,19.3357,6000.0
2006-12-27 12:55:00,41.73,41.75,41.73,41.74,31200.0,19.3357,19.3449,19.3357,19.3403,31200.0
2006-12-27 13:00:00,41.74,41.75,41.74,41.74,36000.0,19.3403,19.3449,19.3403,19.3403,36000.0
2006-12-27 13:05:00,41.74,41.75,41.74,41.75,16600.0,19.3403,19.3449,19.3403,19.3449,16600.0
2006-12-27 13:10:00,41.74,41.76,41.74,41.76,36200.0,19.3403,19.3496,19.3403,19.3496,36200.0
2006-12-27 13:15:00,41.76,41.79,41.76,41.78,21600.0,19.3496,19.3635,19.3496,19.3588,21600.0
2006-12-27 13:20:00,41.78,41.78,41.77,41.77,18000.0,19.3588,19.3588,19.3542,19.3542,18000.0
2006-12-27 13:25:00,41.77,41.77,41.75,41.76,39600.0,19.3542,19.3542,19.3449,19.3496,39600.0
2006-12-27 13:30:00,41.75,41.76,41.75,41.76,27600.0,19.3449,19.3496,19.3449,19.3496,27600.0
2006-12-27 13:35:00,41.76,41.77,41.76,41.76,12800.0,19.3496,19.3542,19.3496,19.3496,12800.0
2006-12-27 13:40:00,41.77,41.78,41.76,41.78,21400.0,19.3542,19.3588,19.3496,19.3588,21400.0
2006-12-27 13:45:00,41.78,41.78,41.77,41.78,12200.0,19.3588,19.3588,19.3542,19.3588,12200.0
2006-12-27 13:50:00,41.78,41.8,41.78,41.79,46000.0,19.3588,19.3681,19.3588,19.3635,46000.0
2006-12-27 13:55:00,41.79,41.83,41.79,41.83,33000.0,19.3635,19.382,19.3635,19.382,33000.0
2006-12-27 14:00:00,41.83,41.86,41.83,41.84,45200.0,19.382,19.3959,19.382,19.3866,45200.0
2006-12-27 14:05:00,41.84,41.85,41.83,41.85,20200.0,19.3866,19.3913,19.382,19.3913,20200.0
2006-12-27 14:10:00,41.85,41.86,41.85,41.85,17400.0,19.3913,19.3959,19.3913,19.3913,17400.0
2006-12-27 14:15:00,41.85,41.85,41.85,41.85,10400.0,19.3913,19.3913,19.3913,19.3913,10400.0
2006-12-27 14:20:00,41.85,41.86,41.84,41.84,18600.0,19.3913,19.3959,19.3866,19.3866,18600.0
2006-12-27 14:25:00,41.84,41.84,41.83,41.83,6400.0,19.3866,19.3866,19.382,19.382,6400.0
2006-12-27 14:30:00,41.83,41.83,41.82,41.82,10600.0,19.382,19.382,19.3774,19.3774,10600.0
2006-12-27 14:35:00,41.82,41.83,41.81,41.82,15200.0,19.3774,19.382,19.3727,19.3774,15200.0
2006-12-27 14:40:00,41.81,41.81,41.81,41.81,8000.0,19.3727,19.3727,19.3727,19.3727,8000.0
2006-12-27 14:45:00,41.81,41.83,41.81,41.82,26800.0,19.3727,19.382,19.3727,19.3774,26800.0
2006-12-27 14:50:00,41.82,41.83,41.82,41.83,48200.0,19.3774,19.382,19.3774,19.382,48200.0
2006-12-27 14:55:00,41.83,41.85,41.83,41.84,30600.0,19.382,19.3913,19.382,19.3866,30600.0
2006-12-27 15:00:00,41.84,41.87,41.84,41.87,37200.0,19.3866,19.4005,19.3866,19.4005,37200.0
2006-12-27 15:05:00,41.87,41.88,41.87,41.87,34400.0,19.4005,19.4052,19.4005,19.4005,34400.0
2006-12-27 15:10:00,41.87,41.87,41.86,41.87,14800.0,19.4005,19.4005,19.3959,19.4005,14800.0
2006-12-27 15:15:00,41.87,41.88,41.86,41.88,31800.0,19.4005,19.4052,19.3959,19.4052,31800.0
2006-12-27 15:20:00,41.88,41.89,41.86,41.88,66800.0,19.4052,19.4098,19.3959,19.4052,66800.0
2006-12-27 15:25:00,41.88,41.89,41.88,41.89,30600.0,19.4052,19.4098,19.4052,19.4098,30600.0
2006-12-27 15:30:00,41.89,41.9,41.88,41.89,24600.0,19.4098,19.4144,19.4052,19.4098,24600.0
2006-12-27 15:35:00,41.9,41.91,41.89,41.9,48200.0,19.4144,19.4191,19.4098,19.4144,48200.0
2006-12-27 15:40:00,41.9,41.93,41.9,41.92,45200.0,19.4144,19.4283,19.4144,19.4237,45200.0
2006-12-27 15:45:00,41.92,41.96,41.92,41.96,63200.0,19.4237,19.4422,19.4237,19.4422,63200.0
2006-12-27 15:50:00,41.96,41.96,41.95,41.96,91800.0,19.4422,19.4422,19.4376,19.4422,91800.0
2006-12-27 15:55:00,41.96,42.0,41.96,41.98,93000.0,19.4422,19.4608,19.4422,19.4515,93000.0
2006-12-28 09:30:00,41.91,42.15,41.9,41.99,56200.0,19.4191,19.5303,19.4144,19.4561,56200.0
2006-12-28 09:35:00,41.98,42.14,41.98,42.09,58800.0,19.4515,19.5256,19.4515,19.5025,58800.0
2006-12-28 09:40:00,42.09,42.09,42.02,42.02,17600.0,19.5025,19.5025,19.47,19.47,17600.0
2006-12-28 09:45:00,42.02,42.06,42.01,42.02,31000.0,19.47,19.4886,19.4654,19.47,31000.0
2006-12-28 09:50:00,42.02,42.03,42.01,42.02,29400.0,19.47,19.4747,19.4654,19.47,29400.0
2006-12-28 09:55:00,42.02,42.02,41.97,41.97,32800.0,19.47,19.47,19.4469,19.4469,32800.0
2006-12-28 10:00:00,41.98,42.11,41.97,42.02,51600.0,19.4515,19.5117,19.4469,19.47,51600.0
2006-12-28 10:05:00,42.02,42.09,42.02,42.04,29600.0,19.47,19.5025,19.47,19.4793,29600.0
2006-12-28 10:10:00,42.03,42.04,42.02,42.03,27400.0,19.4747,19.4793,19.47,19.4747,27400.0
2006-12-28 10:15:00,42.04,42.05,41.99,41.99,40400.0,19.4793,19.4839,19.4561,19.4561,40400.0
2006-12-28 10:20:00,41.99,42.05,41.98,42.05,79200.0,19.4561,19.4839,19.4515,19.4839,79200.0
2006-12-28 10:25:00,42.05,42.06,42.03,42.06,56600.0,19.4839,19.4886,19.4747,19.4886,56600.0
2006-12-28 10:30:00,42.06,42.08,42.05,42.08,23200.0,19.4886,19.4978,19.4839,19.4978,23200.0
2006-12-28 10:35:00,42.07,42.1,42.06,42.08,26800.0,19.4932,19.5071,19.4886,19.4978,26800.0
2006-12-28 10:40:00,42.08,42.09,42.07,42.08,10200.0,19.4978,19.5025,19.4932,19.4978,10200.0
2006-12-28 10:45:00,42.08,42.08,42.06,42.06,21800.0,19.4978,19.4978,19.4886,19.4886,21800.0
2006-12-28 10:50:00,42.06,42.07,42.05,42.07,14400.0,19.4886,19.4932,19.4839,19.4932,14400.0
2006-12-28 10:55:00,42.05,42.06,42.02,42.02,34000.0,19.4839,19.4886,19.47,19.47,34000.0
2006-12-28 11:00:00,42.02,42.05,42.01,42.04,53400.0,19.47,19.4839,19.4654,19.4793,53400.0
2006-12-28 11:05:00,42.05,42.06,42.02,42.05,70800.0,19.4839,19.4886,19.47,19.4839,70800.0
2006-12-28 11:10:00,42.05,42.08,42.05,42.05,33800.0,19.4839,19.4978,19.4839,19.4839,33800.0
2006-12-28 11:15:00,42.05,42.07,42.05,42.07,8600.0,19.4839,19.4932,19.4839,19.4932,8600.0
2006-12-28 11:20:00,42.06,42.07,42.05,42.05,10600.0,19.4886,19.4932,19.4839,19.4839,10600.0
2006-12-28 11:25:00,42.06,42.07,42.05,42.05,39400.0,19.4886,19.4932,19.4839,19.4839,39400.0
2006-12-28 11:30:00,42.05,42.06,42.02,42.02,40600.0,19.4839,19.4886,19.47,19.47,40600.0
2006-12-28 11:35:00,42.03,42.06,42.02,42.05,45200.0,19.4747,19.4886,19.47,19.4839,45200.0
2006-12-28 11:40:00,42.05,42.06,42.03,42.06,30200.0,19.4839,19.4886,19.4747,19.4886,30200.0
2006-12-28 11:45:00,42.05,42.06,42.04,42.05,32000.0,19.4839,19.4886,19.4793,19.4839,32000.0
2006-12-28 11:50:00,42.05,42.06,42.04,42.05,26600.0,19.4839,19.4886,19.4793,19.4839,26600.0
2006-12-28 11:55:00,42.05,42.05,42.02,42.02,25400.0,19.4839,19.4839,19.47,19.47,25400.0
2006-12-28 12:00:00,42.03,42.05,42.02,42.05,43400.0,19.4747,19.4839,19.47,19.4839,43400.0
2006-12-28 12:05:00,42.05,42.05,41.99,41.99,35200.0,19.4839,19.4839,19.4561,19.4561,35200.0
2006-12-28 12:10:00,42.0,42.04,41.99,41.99,68000.0,19.4608,19.4793,19.4561,19.4561,68000.0
2006-12-28 12:15:00,42.01,42.05,42.01,42.04,22400.0,19.4654,19.4839,19.4654,19.4793,22400.0
2006-12-28 12:20:00,42.04,42.05,42.04,42.05,26000.0,19.4793,19.4839,19.4793,19.4839,26000.0
2006-12-28 12:25:00,42.05,42.06,42.05,42.06,20800.0,19.4839,19.4886,19.4839,19.4886,20800.0
2006-12-28 12:30:00,42.07,42.07,42.07,42.07,7200.0,19.4932,19.4932,19.4932,19.4932,7200.0
2006-12-28 12:35:00,42.07,42.07,42.05,42.06,13400.0,19.4932,19.4932,19.4839,19.4886,13400.0
2006-12-28 12:40:00,42.06,42.06,42.04,42.05,14000.0,19.4886,19.4886,19.4793,19.4839,14000.0
2006-12-28 12:45:00,42.05,42.05,42.05,42.05,14400.0,19.4839,19.4839,19.4839,19.4839,14400.0
2006-12-28 12:50:00,42.06,42.06,42.04,42.06,22000.0,19.4886,19.4886,19.4793,19.4886,22000.0
2006-12-28 12:55:00,42.06,42.06,42.05,42.05,11000.0,19.4886,19.4886,19.4839,19.4839,11000.0
2006-12-28 13:00:00,42.06,42.06,42.04,42.05,26200.0,19.4886,19.4886,19.4793,19.4839,26200.0
2006-12-28 13:05:00,42.06,42.08,42.05,42.08,41800.0,19.4886,19.4978,19.4839,19.4978,41800.0
2006-12-28 13:10:00,42.08,42.1,42.08,42.1,36200.0,19.4978,19.5071,19.4978,19.5071,36200.0
2006-12-28 13:15:00,42.09,42.09,42.07,42.07,9400.0,19.5025,19.5025,19.4932,19.4932,9400.0
2006-12-28 13:20:00,42.08,42.08,42.05,42.06,8800.0,19.4978,19.4978,19.4839,19.4886,8800.0
2006-12-28 13:25:00,42.05,42.05,42.04,42.05,23400.0,19.4839,19.4839,19.4793,19.4839,23400.0
2006-12-28 13:30:00,42.05,42.06,42.03,42.05,43400.0,19.4839,19.4886,19.4747,19.4839,43400.0
2006-12-28 13:35:00,42.05,42.06,42.04,42.06,17600.0,19.4839,19.4886,19.4793,19.4886,17600.0
2006-12-28 13:40:00,42.05,42.06,42.04,42.06,57800.0,19.4839,19.4886,19.4793,19.4886,57800.0
2006-12-28 13:45:00,42.04,42.06,42.03,42.06,28200.0,19.4793,19.4886,19.4747,19.4886,28200.0
2006-12-28 13:50:00,42.05,42.06,42.04,42.05,16000.0,19.4839,19.4886,19.4793,19.4839,16000.0
2006-12-28 13:55:00,42.04,42.06,42.04,42.06,5800.0,19.4793,19.4886,19.4793,19.4886,5800.0
2006-12-28 14:00:00,42.04,42.06,42.04,42.06,3200.0,19.4793,19.4886,19.4793,19.4886,3200.0
2006-12-28 14:05:00,42.05,42.06,42.02,42.02,35400.0,19.4839,19.4886,19.47,19.47,35400.0
2006-12-28 14:10:00,42.02,42.06,42.02,42.05,17600.0,19.47,19.4886,19.47,19.4839,17600.0
2006-12-28 14:15:00,42.05,42.1,42.05,42.08,21400.0,19.4839,19.5071,19.4839,19.4978,21400.0
2006-12-28 14:20:00,42.07,42.07,42.04,42.05,25200.0,19.4932,19.4932,19.4793,19.4839,25200.0
2006-12-28 14:25:00,42.05,42.06,42.05,42.06,8400.0,19.4839,19.4886,19.4839,19.4886,8400.0
2006-12-28 14:30:00,42.06,42.06,42.05,42.05,8400.0,19.4886,19.4886,19.4839,19.4839,8400.0
2006-12-28 14:35:00,42.05,42.06,42.05,42.05,26200.0,19.4839,19.4886,19.4839,19.4839,26200.0
2006-12-28 14:40:00,42.05,42.06,42.05,42.05,12400.0,19.4839,19.4886,19.4839,19.4839,12400.0
2006-12-28 14:45:00,42.05,42.05,42.05,42.05,17400.0,19.4839,19.4839,19.4839,19.4839,17400.0
2006-12-28 14:50:00,42.05,42.05,42.04,42.05,9800.0,19.4839,19.4839,19.4793,19.4839,9800.0
2006-12-28 14:55:00,42.05,42.05,42.02,42.02,19800.0,19.4839,19.4839,19.47,19.47,19800.0
2006-12-28 15:00:00,42.02,42.04,42.02,42.02,40400.0,19.47,19.4793,19.47,19.47,40400.0
2006-12-28 15:05:00,42.03,42.03,42.01,42.02,25000.0,19.4747,19.4747,19.4654,19.47,25000.0
2006-12-28 15:10:00,42.01,42.03,42.01,42.03,37600.0,19.4654,19.4747,19.4654,19.4747,37600.0
2006-12-28 15:15:00,42.03,42.04,42.02,42.02,20200.0,19.4747,19.4793,19.47,19.47,20200.0
2006-12-28 15:20:00,42.02,42.02,41.95,41.96,13200.0,19.47,19.47,19.4376,19.4422,13200.0
2006-12-28 15:25:00,41.96,41.98,41.94,41.97,79600.0,19.4422,19.4515,19.433,19.4469,79600.0
2006-12-28 15:30:00,41.97,41.98,41.97,41.98,27000.0,19.4469,19.4515,19.4469,19.4515,27000.0
2006-12-28 15:35:00,41.98,42.0,41.98,41.98,22400.0,19.4515,19.4608,19.4515,19.4515,22400.0
2006-12-28 15:40:00,41.99,42.02,41.99,42.02,56000.0,19.4561,19.47,19.4561,19.47,56000.0
2006-12-28 15:45:00,42.02,42.02,41.99,41.99,26800.0,19.47,19.47,19.4561,19.4561,26800.0
2006-12-28 15:50:00,41.99,42.01,41.99,41.99,25600.0,19.4561,19.4654,19.4561,19.4561,25600.0
2006-12-28 15:55:00,41.99,42.0,41.97,41.97,129200.0,19.4561,19.4608,19.4469,19.4469,129200.0
2006-12-29 09:30:00,41.97,41.97,41.62,41.85,28600.0,19.4469,19.4469,19.2847,19.3913,28600.0
2006-12-29 09:35:00,41.87,41.99,41.87,41.94,29200.0,19.4005,19.4561,19.4005,19.433,29200.0
2006-12-29 09:40:00,41.94,41.98,41.94,41.97,12200.0,19.433,19.4515,19.433,19.4469,12200.0
2006-12-29 09:45:00,41.97,41.98,41.95,41.96,10000.0,19.4469,19.4515,19.4376,19.4422,10000.0
2006-12-29 09:50:00,41.95,41.96,41.89,41.9,32200.0,19.4376,19.4422,19.4098,19.4144,32200.0
2006-12-29 09:55:00,41.9,41.92,41.88,41.9,51400.0,19.4144,19.4237,19.4052,19.4144,51400.0
2006-12-29 10:00:00,41.9,42.0,41.9,41.98,10600.0,19.4144,19.4608,19.4144,19.4515,10600.0
2006-12-29 10:05:00,41.98,41.99,41.9,41.92,36400.0,19.4515,19.4561,19.4144,19.4237,36400.0
2006-12-29 10:10:00,41.91,41.93,41.85,41.87,22000.0,19.4191,19.4283,19.3913,19.4005,22000.0
2006-12-29 10:15:00,41.88,41.9,41.87,41.88,33800.0,19.4052,19.4144,19.4005,19.4052,33800.0
2006-12-29 10:20:00,41.88,41.92,41.88,41.92,14000.0,19.4052,19.4237,19.4052,19.4237,14000.0
2006-12-29 10:25:00,41.91,41.91,41.85,41.85,40400.0,19.4191,19.4191,19.3913,19.3913,40400.0
2006-12-29 10:30:00,41.85,41.9,41.85,41.89,18400.0,19.3913,19.4144,19.3913,19.4098,18400.0
2006-12-29 10:35:00,41.88,41.88,41.85,41.85,17000.0,19.4052,19.4052,19.3913,19.3913,17000.0
2006-12-29 10:40:00,41.85,41.9,41.85,41.9,19400.0,19.3913,19.4144,19.3913,19.4144,19400.0
2006-12-29 10:45:00,41.92,41.94,41.91,41.93,11200.0,19.4237,19.433,19.4191,19.4283,11200.0
2006-12-29 10:50:00,41.94,41.94,41.88,41.88,13400.0,19.433,19.433,19.4052,19.4052,13400.0
2006-12-29 10:55:00,41.88,41.91,41.88,41.9,29400.0,19.4052,19.4191,19.4052,19.4144,29400.0
2006-12-29 11:00:00,41.9,41.91,41.9,41.91,20000.0,19.4144,19.4191,19.4144,19.4191,20000.0
2006-12-29 11:05:00,41.9,41.91,41.9,41.9,11000.0,19.4144,19.4191,19.4144,19.4144,11000.0
2006-12-29 11:10:00,41.9,41.93,41.9,41.92,30800.0,19.4144,19.4283,19.4144,19.4237,30800.0
2006-12-29 11:15:00,41.92,41.95,41.92,41.94,10000.0,19.4237,19.4376,19.4237,19.433,10000.0
2006-12-29 11:20:00,41.94,41.94,41.93,41.93,7200.0,19.433,19.433,19.4283,19.4283,7200.0
2006-12-29 11:25:00,41.93,41.94,41.93,41.93,9200.0,19.4283,19.433,19.4283,19.4283,9200.0
2006-12-29 11:30:00,41.93,41.93,41.91,41.91,6800.0,19.4283,19.4283,19.4191,19.4191,6800.0
2006-12-29 11:35:00,41.9,41.9,41.88,41.88,9400.0,19.4144,19.4144,19.4052,19.4052,9400.0
2006-12-29 11:40:00,41.88,41.88,41.88,41.88,9000.0,19.4052,19.4052,19.4052,19.4052,9000.0
2006-12-29 11:45:00,41.88,41.92,41.88,41.92,11400.0,19.4052,19.4237,19.4052,19.4237,11400.0
2006-12-29 11:50:00,41.92,41.95,41.91,41.92,22600.0,19.4237,19.4376,19.4191,19.4237,22600.0
2006-12-29 11:55:00,41.91,41.93,41.9,41.93,6200.0,19.4191,19.4283,19.4144,19.4283,6200.0
2006-12-29 12:00:00,41.93,41.94,41.93,41.93,14600.0,19.4283,19.433,19.4283,19.4283,14600.0
2006-12-29 12:05:00,41.94,41.94,41.93,41.93,7800.0,19.433,19.433,19.4283,19.4283,7800.0
2006-12-29 12:10:00,41.93,41.94,41.93,41.93,19400.0,19.4283,19.433,19.4283,19.4283,19400.0
2006-12-29 12:15:00,41.93,41.94,41.93,41.93,13600.0,19.4283,19.433,19.4283,19.4283,13600.0
2006-12-29 12:20:00,41.93,41.95,41.93,41.93,17400.0,19.4283,19.4376,19.4283,19.4283,17400.0
2006-12-29 12:25:00,41.93,41.93,41.89,41.9,21200.0,19.4283,19.4283,19.4098,19.4144,21200.0
2006-12-29 12:30:00,41.88,41.93,41.88,41.93,36600.0,19.4052,19.4283,19.4052,19.4283,36600.0
2006-12-29 12:35:00,41.92,41.92,41.9,41.92,17000.0,19.4237,19.4237,19.4144,19.4237,17000.0
2006-12-29 12:40:00,41.93,41.97,41.93,41.97,29000.0,19.4283,19.4469,19.4283,19.4469,29000.0
2006-12-29 12:45:00,41.98,41.99,41.98,41.99,13400.0,19.4515,19.4561,19.4515,19.4561,13400.0
2006-12-29 12:50:00,41.99,41.99,41.99,41.99,7400.0,19.4561,19.4561,19.4561,19.4561,7400.0
2006-12-29 12:55:00,41.99,42.0,41.99,42.0,11000.0,19.4561,19.4608,19.4561,19.4608,11000.0
2006-12-29 13:00:00,41.99,41.99,41.97,41.98,7800.0,19.4561,19.4561,19.4469,19.4515,7800.0
2006-12-29 13:05:00,41.98,41.98,41.94,41.94,8800.0,19.4515,19.4515,19.433,19.433,8800.0
2006-12-29 13:10:00,41.94,41.94,41.93,41.93,22600.0,19.433,19.433,19.4283,19.4283,22600.0
2006-12-29 13:15:00,41.92,41.93,41.91,41.91,9800.0,19.4237,19.4283,19.4191,19.4191,9800.0
2006-12-29 13:20:00,41.91,41.91,41.88,41.88,8400.0,19.4191,19.4191,19.4052,19.4052,8400.0
2006-12-29 13:25:00,41.88,41.88,41.85,41.86,22400.0,19.4052,19.4052,19.3913,19.3959,22400.0
2006-12-29 13:30:00,41.87,41.88,41.84,41.86,56600.0,19.4005,19.4052,19.3866,19.3959,56600.0
2006-12-29 13:35:00,41.87,41.87,41.84,41.84,3400.0,19.4005,19.4005,19.3866,19.3866,3400.0
2006-12-29 13:40:00,41.84,41.9,41.84,41.9,30600.0,19.3866,19.4144,19.3866,19.4144,30600.0
2006-12-29 13:45:00,41.9,41.91,41.89,41.89,24600.0,19.4144,19.4191,19.4098,19.4098,24600.0
2006-12-29 13:50:00,41.9,41.9,41.9,41.9,24600.0,19.4144,19.4144,19.4144,19.4144,24600.0
2006-12-29 13:55:00,41.9,41.9,41.9,41.9,12000.0,19.4144,19.4144,19.4144,19.4144,12000.0
2006-12-29 14:00:00,41.9,41.91,41.9,41.9,29600.0,19.4144,19.4191,19.4144,19.4144,29600.0
2006-12-29 14:05:00,41.91,41.91,41.9,41.9,10400.0,19.4191,19.4191,19.4144,19.4144,10400.0
2006-12-29 14:10:00,41.9,41.9,41.88,41.88,8400.0,19.4144,19.4144,19.4052,19.4052,8400.0
2006-12-29 14:15:00,41.88,41.88,41.88,41.88,5200.0,19.4052,19.4052,19.4052,19.4052,5200.0
2006-12-29 14:20:00,41.88,41.88,41.88,41.88,18600.0,19.4052,19.4052,19.4052,19.4052,18600.0
2006-12-29 14:25:00,41.88,41.91,41.88,41.9,37800.0,19.4052,19.4191,19.4052,19.4144,37800.0
2006-12-29 14:30:00,41.9,41.9,41.88,41.89,30800.0,19.4144,19.4144,19.4052,19.4098,30800.0
2006-12-29 14:35:00,41.89,41.91,41.88,41.91,19800.0,19.4098,19.4191,19.4052,19.4191,19800.0
2006-12-29 14:40:00,41.91,41.93,41.89,41.93,55000.0,19.4191,19.4283,19.4098,19.4283,55000.0
2006-12-29 14:45:00,41.93,41.93,41.92,41.93,34200.0,19.4283,19.4283,19.4237,19.4283,34200.0
2006-12-29 14:50:00,41.93,41.93,41.91,41.92,10600.0,19.4283,19.4283,19.4191,19.4237,10600.0
2006-12-29 14:55:00,41.91,41.92,41.9,41.91,12800.0,19.4191,19.4237,19.4144,19.4191,12800.0
2006-12-29 15:00:00,41.91,41.92,41.91,41.92,18000.0,19.4191,19.4237,19.4191,19.4237,18000.0
2006-12-29 15:05:00,41.92,41.93,41.91,41.93,22000.0,19.4237,19.4283,19.4191,19.4283,22000.0
2006-12-29 15:10:00,41.94,41.95,41.94,41.94,12800.0,19.433,19.4376,19.433,19.433,12800.0
2006-12-29 15:15:00,41.94,41.96,41.94,41.96,37200.0,19.433,19.4422,19.433,19.4422,37200.0
2006-12-29 15:20:00,41.96,41.96,41.88,41.91,49600.0,19.4422,19.4422,19.4052,19.4191,49600.0
2006-12-29 15:25:00,41.91,41.91,41.79,41.81,53000.0,19.4191,19.4191,19.3635,19.3727,53000.0
2006-12-29 15:30:00,41.81,41.89,41.8,41.88,49600.0,19.3727,19.4098,19.3681,19.4052,49600.0
2006-12-29 15:35:00,41.88,41.89,41.87,41.89,40200.0,19.4052,19.4098,19.4005,19.4098,40200.0
2006-12-29 15:40:00,41.9,41.98,41.89,41.98,41600.0,19.4144,19.4515,19.4098,19.4515,41600.0
2006-12-29 15:45:00,41.98,41.98,41.96,41.97,28600.0,19.4515,19.4515,19.4422,19.4469,28600.0
2006-12-29 15:50:00,41.97,42.0,41.94,41.94,38800.0,19.4469,19.4608,19.433,19.433,38800.0
2006-12-29 15:55:00,41.94,41.94,41.87,41.87,190400.0,19.433,19.433,19.4005,19.4005,190400.0
2007-01-03 09:30:00,41.85,41.99,41.76,41.99,131600.0,19.3913,19.4561,19.3496,19.4561,131600.0
2007-01-03 09:35:00,41.99,42.0,41.85,41.9,100400.0,19.4561,19.4608,19.3913,19.4144,100400.0
2007-01-03 09:40:00,41.89,41.9,41.63,41.64,152200.0,19.4098,19.4144,19.2893,19.294,152200.0
2007-01-03 09:45:00,41.65,41.66,41.59,41.62,152600.0,19.2986,19.3032,19.2708,19.2847,152600.0
2007-01-03 09:50:00,41.59,41.68,41.59,41.6,185800.0,19.2708,19.3125,19.2708,19.2754,185800.0
2007-01-03 09:55:00,41.6,41.6,41.52,41.52,54400.0,19.2754,19.2754,19.2384,19.2384,54400.0
2007-01-03 10:00:00,41.52,41.63,41.52,41.6,158400.0,19.2384,19.2893,19.2384,19.2754,158400.0
2007-01-03 10:05:00,41.6,41.6,41.52,41.54,141000.0,19.2754,19.2754,19.2384,19.2476,141000.0
2007-01-03 10:10:00,41.53,41.53,41.46,41.46,79600.0,19.243,19.243,19.2106,19.2106,79600.0
2007-01-03 10:15:00,41.46,41.65,41.46,41.65,71800.0,19.2106,19.2986,19.2106,19.2986,71800.0
2007-01-03 10:20:00,41.64,41.71,41.64,41.7,51200.0,19.294,19.3264,19.294,19.3218,51200.0
2007-01-03 10:25:00,41.7,41.88,41.65,41.83,63200.0,19.3218,19.4052,19.2986,19.382,63200.0
2007-01-03 10:30:00,41.82,41.87,41.73,41.85,42800.0,19.3774,19.4005,19.3357,19.3913,42800.0
2007-01-03 10:35:00,41.85,41.92,41.85,41.91,31000.0,19.3913,19.4237,19.3913,19.4191,31000.0
2007-01-03 10:40:00,41.91,41.93,41.9,41.91,88000.0,19.4191,19.4283,19.4144,19.4191,88000.0
2007-01-03 10:45:00,41.91,41.93,41.91,41.91,27000.0,19.4191,19.4283,19.4191,19.4191,27000.0
2007-01-03 10:50:00,41.91,41.91,41.83,41.84,40400.0,19.4191,19.4191,19.382,19.3866,40400.0
2007-01-03 10:55:00,41.85,41.85,41.84,41.84,32400.0,19.3913,19.3913,19.3866,19.3866,32400.0
2007-01-03 11:00:00,41.85,41.87,41.85,41.87,26200.0,19.3913,19.4005,19.3913,19.4005,26200.0
2007-01-03 11:05:00,41.88,41.9,41.88,41.88,14400.0,19.4052,19.4144,19.4052,19.4052,14400.0
2007-01-03 11:10:00,41.88,41.88,41.88,41.88,9400.0,19.4052,19.4052,19.4052,19.4052,9400.0
2007-01-03 11:15:00,41.88,41.92,41.87,41.92,44600.0,19.4052,19.4237,19.4005,19.4237,44600.0
2007-01-03 11:20:00,41.92,41.96,41.92,41.94,44600.0,19.4237,19.4422,19.4237,19.433,44600.0
2007-01-03 11:25:00,41.94,41.94,41.91,41.91,14200.0,19.433,19.433,19.4191,19.4191,14200.0
2007-01-03 11:30:00,41.91,41.91,41.84,41.84,46000.0,19.4191,19.4191,19.3866,19.3866,46000.0
2007-01-03 11:35:00,41.84,41.87,41.83,41.83,38800.0,19.3866,19.4005,19.382,19.382,38800.0
2007-01-03 11:40:00,41.83,41.83,41.77,41.79,20800.0,19.382,19.382,19.3542,19.3635,20800.0
2007-01-03 11:45:00,41.78,41.83,41.76,41.83,35400.0,19.3588,19.382,19.3496,19.382,35400.0
2007-01-03 11:50:00,41.83,41.85,41.82,41.85,17800.0,19.382,19.3913,19.3774,19.3913,17800.0
2007-01-03 11:55:00,41.84,41.85,41.84,41.85,18200.0,19.3866,19.3913,19.3866,19.3913,18200.0
2007-01-03 12:00:00,41.85,41.88,41.85,41.87,25800.0,19.3913,19.4052,19.3913,19.4005,25800.0
2007-01-03 12:05:00,41.88,41.88,41.85,41.85,17600.0,19.4052,19.4052,19.3913,19.3913,17600.0
2007-01-03 12:10:00,41.84,41.85,41.84,41.84,9000.0,19.3866,19.3913,19.3866,19.3866,9000.0
2007-01-03 12:15:00,41.84,41.84,41.81,41.81,30600.0,19.3866,19.3866,19.3727,19.3727,30600.0
2007-01-03 12:20:00,41.8,41.81,41.77,41.77,16400.0,19.3681,19.3727,19.3542,19.3542,16400.0
2007-01-03 12:25:00,41.76,41.77,41.72,41.73,19600.0,19.3496,19.3542,19.331,19.3357,19600.0
2007-01-03 12:30:00,41.73,41.73,41.71,41.71,36200.0,19.3357,19.3357,19.3264,19.3264,36200.0
2007-01-03 12:35:00,41.71,41.71,41.7,41.7,15800.0,19.3264,19.3264,19.3218,19.3218,15800.0
2007-01-03 12:40:00,41.7,41.7,41.7,41.7,49000.0,19.3218,19.3218,19.3218,19.3218,49000.0
2007-01-03 12:45:00,41.7,41.71,41.7,41.71,36800.0,19.3218,19.3264,19.3218,19.3264,36800.0
2007-01-03 12:50:00,41.71,41.71,41.7,41.71,43000.0,19.3264,19.3264,19.3218,19.3264,43000.0
2007-01-03 12:55:00,41.71,41.72,41.71,41.72,37400.0,19.3264,19.331,19.3264,19.331,37400.0
2007-01-03 13:00:00,41.72,41.72,41.71,41.71,45200.0,19.331,19.331,19.3264,19.3264,45200.0
2007-01-03 13:05:00,41.71,41.72,41.71,41.71,53400.0,19.3264,19.331,19.3264,19.3264,53400.0
2007-01-03 13:10:00,41.72,41.72,41.71,41.71,40800.0,19.331,19.331,19.3264,19.3264,40800.0
2007-01-03 13:15:00,41.71,41.71,41.71,41.71,5200.0,19.3264,19.3264,19.3264,19.3264,5200.0
2007-01-03 13:20:00,41.71,41.71,41.71,41.71,46000.0,19.3264,19.3264,19.3264,19.3264,46000.0
2007-01-03 13:25:00,41.71,41.71,41.69,41.69,45600.0,19.3264,19.3264,19.3171,19.3171,45600.0
2007-01-03 13:30:00,41.69,41.72,41.69,41.72,44400.0,19.3171,19.331,19.3171,19.331,44400.0
2007-01-03 13:35:00,41.72,41.74,41.71,41.74,31200.0,19.331,19.3403,19.3264,19.3403,31200.0
2007-01-03 13:40:00,41.74,41.79,41.74,41.79,41600.0,19.3403,19.3635,19.3403,19.3635,41600.0
2007-01-03 13:45:00,41.79,41.8,41.78,41.8,33800.0,19.3635,19.3681,19.3588,19.3681,33800.0
2007-01-03 13:50:00,41.8,41.82,41.8,41.82,29200.0,19.3681,19.3774,19.3681,19.3774,29200.0
2007-01-03 13:55:00,41.82,41.83,41.82,41.83,7400.0,19.3774,19.382,19.3774,19.382,7400.0
2007-01-03 14:00:00,41.83,41.84,41.8,41.8,65000.0,19.382,19.3866,19.3681,19.3681,65000.0
2007-01-03 14:05:00,41.79,41.82,41.77,41.82,55000.0,19.3635,19.3774,19.3542,19.3774,55000.0
2007-01-03 14:10:00,41.82,41.82,41.77,41.79,56800.0,19.3774,19.3774,19.3542,19.3635,56800.0
2007-01-03 14:15:00,41.8,41.8,41.76,41.78,91400.0,19.3681,19.3681,19.3496,19.3588,91400.0
2007-01-03 14:20:00,41.78,41.81,41.77,41.81,24800.0,19.3588,19.3727,19.3542,19.3727,24800.0
2007-01-03 14:25:00,41.81,41.84,41.8,41.82,42800.0,19.3727,19.3866,19.3681,19.3774,42800.0
2007-01-03 14:30:00,41.81,41.86,41.81,41.82,170400.0,19.3727,19.3959,19.3727,19.3774,170400.0
2007-01-03 14:35:00,41.83,41.83,41.81,41.81,41000.0,19.382,19.382,19.3727,19.3727,41000.0
2007-01-03 14:40:00,41.81,41.81,41.77,41.77,74000.0,19.3727,19.3727,19.3542,19.3542,74000.0
2007-01-03 14:45:00,41.77,41.77,41.71,41.76,106600.0,19.3542,19.3542,19.3264,19.3496,106600.0
2007-01-03 14:50:00,41.76,41.76,41.74,41.76,57600.0,19.3496,19.3496,19.3403,19.3496,57600.0
2007-01-03 14:55:00,41.75,41.75,41.69,41.7,109400.0,19.3449,19.3449,19.3171,19.3218,109400.0
2007-01-03 15:00:00,41.7,41.73,41.7,41.73,16600.0,19.3218,19.3357,19.3218,19.3357,16600.0
2007-01-03 15:05:00,41.73,41.77,41.72,41.77,53600.0,19.3357,19.3542,19.331,19.3542,53600.0
2007-01-03 15:10:00,41.77,41.8,41.74,41.75,51800.0,19.3542,19.3681,19.3403,19.3449,51800.0
2007-01-03 15:15:00,41.75,41.77,41.74,41.77,28000.0,19.3449,19.3542,19.3403,19.3542,28000.0
2007-01-03 15:20:00,41.77,41.77,41.76,41.77,23800.0,19.3542,19.3542,19.3496,19.3542,23800.0
2007-01-03 15:25:00,41.76,41.78,41.73,41.74,43000.0,19.3496,19.3588,19.3357,19.3403,43000.0
2007-01-03 15:30:00,41.73,41.76,41.72,41.76,27400.0,19.3357,19.3496,19.331,19.3496,27400.0
2007-01-03 15:35:00,41.75,41.77,41.75,41.77,28600.0,19.3449,19.3542,19.3449,19.3542,28600.0
2007-01-03 15:40:00,41.77,41.79,41.77,41.79,62000.0,19.3542,19.3635,19.3542,19.3635,62000.0
2007-01-03 15:45:00,41.79,41.85,41.79,41.85,98600.0,19.3635,19.3913,19.3635,19.3913,98600.0
2007-01-03 15:50:00,41.85,41.88,41.85,41.88,111600.0,19.3913,19.4052,19.3913,19.4052,111600.0
2007-01-03 15:55:00,41.88,41.88,41.85,41.85,327400.0,19.4052,19.4052,19.3913,19.3913,327400.0
2007-01-04 09:30:00,41.74,41.76,41.6,41.63,59400.0,19.3403,19.3496,19.2754,19.2893,59400.0
2007-01-04 09:35:00,41.67,41.73,41.6,41.73,39400.0,19.3079,19.3357,19.2754,19.3357,39400.0
2007-01-04 09:40:00,41.72,41.94,41.7,41.86,256200.0,19.331,19.433,19.3218,19.3959,256200.0
2007-01-04 09:45:00,41.86,41.89,41.85,41.88,23200.0,19.3959,19.4098,19.3913,19.4052,23200.0
2007-01-04 09:50:00,41.89,41.89,41.81,41.85,45400.0,19.4098,19.4098,19.3727,19.3913,45400.0
2007-01-04 09:55:00,41.85,41.87,41.84,41.85,37800.0,19.3913,19.4005,19.3866,19.3913,37800.0
2007-01-04 10:00:00,41.85,41.85,41.66,41.67,69000.0,19.3913,19.3913,19.3032,19.3079,69000.0
2007-01-04 10:05:00,41.67,41.72,41.57,41.65,104400.0,19.3079,19.331,19.2615,19.2986,104400.0
2007-01-04 10:10:00,41.65,41.69,41.64,41.69,23000.0,19.2986,19.3171,19.294,19.3171,23000.0
2007-01-04 10:15:00,41.68,41.69,41.63,41.65,70000.0,19.3125,19.3171,19.2893,19.2986,70000.0
2007-01-04 10:20:00,41.65,41.65,41.63,41.63,62600.0,19.2986,19.2986,19.2893,19.2893,62600.0
2007-01-04 10:25:00,41.65,41.66,41.63,41.63,50000.0,19.2986,19.3032,19.2893,19.2893,50000.0
2007-01-04 10:30:00,41.63,41.63,41.6,41.63,76400.0,19.2893,19.2893,19.2754,19.2893,76400.0
2007-01-04 10:35:00,41.63,41.63,41.62,41.63,51400.0,19.2893,19.2893,19.2847,19.2893,51400.0
2007-01-04 10:40:00,41.63,41.63,41.62,41.63,57400.0,19.2893,19.2893,19.2847,19.2893,57400.0
2007-01-04 10:45:00,41.63,41.63,41.56,41.56,154200.0,19.2893,19.2893,19.2569,19.2569,154200.0
2007-01-04 10:50:00,41.56,41.69,41.56,41.66,50200.0,19.2569,19.3171,19.2569,19.3032,50200.0
2007-01-04 10:55:00,41.66,41.66,41.63,41.64,18400.0,19.3032,19.3032,19.2893,19.294,18400.0
2007-01-04 11:00:00,41.63,41.68,41.63,41.64,37600.0,19.2893,19.3125,19.2893,19.294,37600.0
2007-01-04 11:05:00,41.65,41.74,41.65,41.68,43000.0,19.2986,19.3403,19.2986,19.3125,43000.0
2007-01-04 11:10:00,41.67,41.69,41.66,41.66,18200.0,19.3079,19.3171,19.3032,19.3032,18200.0
2007-01-04 11:15:00,41.66,41.68,41.66,41.66,21200.0,19.3032,19.3125,19.3032,19.3032,21200.0
2007-01-04 11:20:00,41.67,41.68,41.65,41.67,27200.0,19.3079,19.3125,19.2986,19.3079,27200.0
2007-01-04 11:25:00,41.68,41.68,41.65,41.67,28000.0,19.3125,19.3125,19.2986,19.3079,28000.0
2007-01-04 11:30:00,41.67,41.69,41.67,41.69,14400.0,19.3079,19.3171,19.3079,19.3171,14400.0
2007-01-04 11:35:00,41.7,41.74,41.7,41.72,24800.0,19.3218,19.3403,19.3218,19.331,24800.0
2007-01-04 11:40:00,41.71,41.81,41.7,41.79,85600.0,19.3264,19.3727,19.3218,19.3635,85600.0
2007-01-04 11:45:00,41.8,41.83,41.8,41.83,22000.0,19.3681,19.382,19.3681,19.382,22000.0
2007-01-04 11:50:00,41.82,41.83,41.8,41.8,20200.0,19.3774,19.382,19.3681,19.3681,20200.0
2007-01-04 11:55:00,41.79,41.8,41.77,41.77,39000.0,19.3635,19.3681,19.3542,19.3542,39000.0
2007-01-04 12:00:00,41.77,41.79,41.77,41.79,48400.0,19.3542,19.3635,19.3542,19.3635,48400.0
2007-01-04 12:05:00,41.79,41.81,41.77,41.79,48200.0,19.3635,19.3727,19.3542,19.3635,48200.0
2007-01-04 12:10:00,41.78,41.82,41.77,41.82,23600.0,19.3588,19.3774,19.3542,19.3774,23600.0
2007-01-04 12:15:00,41.82,41.83,41.81,41.83,34000.0,19.3774,19.382,19.3727,19.382,34000.0
2007-01-04 12:20:00,41.83,41.83,41.82,41.82,12400.0,19.382,19.382,19.3774,19.3774,12400.0
2007-01-04 12:25:00,41.82,41.82,41.82,41.82,8800.0,19.3774,19.3774,19.3774,19.3774,8800.0
2007-01-04 12:30:00,41.82,41.82,41.82,41.82,10600.0,19.3774,19.3774,19.3774,19.3774,10600.0
2007-01-04 12:35:00,41.82,41.82,41.8,41.8,23600.0,19.3774,19.3774,19.3681,19.3681,23600.0
2007-01-04 12:40:00,41.8,41.81,41.8,41.8,9400.0,19.3681,19.3727,19.3681,19.3681,9400.0
2007-01-04 12:45:00,41.8,41.8,41.74,41.74,25600.0,19.3681,19.3681,19.3403,19.3403,25600.0
2007-01-04 12:50:00,41.74,41.74,41.73,41.73,37600.0,19.3403,19.3403,19.3357,19.3357,37600.0
2007-01-04 12:55:00,41.72,41.73,41.7,41.7,14400.0,19.331,19.3357,19.3218,19.3218,14400.0
2007-01-04 13:00:00,41.68,41.7,41.67,41.69,26200.0,19.3125,19.3218,19.3079,19.3171,26200.0
2007-01-04 13:05:00,41.69,41.69,41.68,41.68,5400.0,19.3171,19.3171,19.3125,19.3125,5400.0
2007-01-04 13:10:00,41.68,41.68,41.62,41.62,20000.0,19.3125,19.3125,19.2847,19.2847,20000.0
2007-01-04 13:15:00,41.62,41.63,41.61,41.62,37600.0,19.2847,19.2893,19.2801,19.2847,37600.0
2007-01-04 13:20:00,41.62,41.62,41.56,41.57,40600.0,19.2847,19.2847,19.2569,19.2615,40600.0
2007-01-04 13:25:00,41.57,41.57,41.51,41.52,44400.0,19.2615,19.2615,19.2337,19.2384,44400.0
2007-01-04 13:30:00,41.52,41.58,41.48,41.53,116800.0,19.2384,19.2662,19.2198,19.243,116800.0
2007-01-04 13:35:00,41.54,41.6,41.52,41.56,61000.0,19.2476,19.2754,19.2384,19.2569,61000.0
2007-01-04 13:40:00,41.56,41.59,41.52,41.52,51000.0,19.2569,19.2708,19.2384,19.2384,51000.0
2007-01-04 13:45:00,41.52,41.57,41.52,41.57,33400.0,19.2384,19.2615,19.2384,19.2615,33400.0
2007-01-04 13:50:00,41.57,41.6,41.57,41.6,14400.0,19.2615,19.2754,19.2615,19.2754,14400.0
2007-01-04 13:55:00,41.6,41.62,41.6,41.62,20800.0,19.2754,19.2847,19.2754,19.2847,20800.0
2007-01-04 14:00:00,41.62,41.67,41.62,41.66,28800.0,19.2847,19.3079,19.2847,19.3032,28800.0
2007-01-04 14:05:00,41.65,41.65,41.61,41.63,15800.0,19.2986,19.2986,19.2801,19.2893,15800.0
2007-01-04 14:10:00,41.62,41.68,41.62,41.66,22400.0,19.2847,19.3125,19.2847,19.3032,22400.0
2007-01-04 14:15:00,41.66,41.68,41.56,41.62,32800.0,19.3032,19.3125,19.2569,19.2847,32800.0
2007-01-04 14:20:00,41.61,41.61,41.56,41.56,14600.0,19.2801,19.2801,19.2569,19.2569,14600.0
2007-01-04 14:25:00,41.56,41.6,41.54,41.6,16800.0,19.2569,19.2754,19.2476,19.2754,16800.0
2007-01-04 14:30:00,41.6,41.64,41.59,41.62,28600.0,19.2754,19.294,19.2708,19.2847,28600.0
2007-01-04 14:35:00,41.62,41.62,41.58,41.58,23200.0,19.2847,19.2847,19.2662,19.2662,23200.0
2007-01-04 14:40:00,41.58,41.63,41.58,41.6,46800.0,19.2662,19.2893,19.2662,19.2754,46800.0
2007-01-04 14:45:00,41.59,41.63,41.58,41.63,23600.0,19.2708,19.2893,19.2662,19.2893,23600.0
2007-01-04 14:50:00,41.63,41.65,41.62,41.64,52600.0,19.2893,19.2986,19.2847,19.294,52600.0
2007-01-04 14:55:00,41.67,41.67,41.65,41.67,38200.0,19.3079,19.3079,19.2986,19.3079,38200.0
2007-01-04 15:00:00,41.68,41.72,41.67,41.72,201800.0,19.3125,19.331,19.3079,19.331,201800.0
2007-01-04 15:05:00,41.71,41.72,41.68,41.69,24400.0,19.3264,19.331,19.3125,19.3171,24400.0
2007-01-04 15:10:00,41.69,41.7,41.69,41.7,20400.0,19.3171,19.3218,19.3171,19.3218,20400.0
2007-01-04 15:15:00,41.7,41.7,41.69,41.69,21000.0,19.3218,19.3218,19.3171,19.3171,21000.0
2007-01-04 15:20:00,41.69,41.69,41.68,41.69,39600.0,19.3171,19.3171,19.3125,19.3171,39600.0
2007-01-04 15:25:00,41.69,41.71,41.69,41.7,80800.0,19.3171,19.3264,19.3171,19.3218,80800.0
2007-01-04 15:30:00,41.71,41.71,41.7,41.7,36800.0,19.3264,19.3264,19.3218,19.3218,36800.0
2007-01-04 15:35:00,41.7,41.71,41.7,41.71,25200.0,19.3218,19.3264,19.3218,19.3264,25200.0
2007-01-04 15:40:00,41.71,41.75,41.71,41.74,31200.0,19.3264,19.3449,19.3264,19.3403,31200.0
2007-01-04 15:45:00,41.75,41.75,41.71,41.72,37200.0,19.3449,19.3449,19.3264,19.331,37200.0
2007-01-04 15:50:00,41.72,41.72,41.7,41.7,34800.0,19.331,19.331,19.3218,19.3218,34800.0
2007-01-04 15:55:00,41.7,41.71,41.68,41.7,72000.0,19.3218,19.3264,19.3125,19.3218,72000.0
2007-01-05 09:30:00,41.72,41.72,41.38,41.38,94800.0,19.331,19.331,19.1735,19.1735,94800.0
2007-01-05 09:35:00,41.42,41.5,41.37,41.37,117600.0,19.192,19.2291,19.1689,19.1689,117600.0
2007-01-05 09:40:00,41.37,41.41,41.25,41.3,134200.0,19.1689,19.1874,19.1133,19.1364,134200.0
2007-01-05 09:45:00,41.34,41.4,41.29,41.35,55000.0,19.155,19.1828,19.1318,19.1596,55000.0
2007-01-05 09:50:00,41.35,41.38,41.34,41.35,41200.0,19.1596,19.1735,19.155,19.1596,41200.0
2007-01-05 09:55:00,41.35,41.4,41.34,41.36,143000.0,19.1596,19.1828,19.155,19.1642,143000.0
2007-01-05 10:00:00,41.37,41.38,41.34,41.38,143600.0,19.1689,19.1735,19.155,19.1735,143600.0
2007-01-05 10:05:00,41.38,41.4,41.37,41.38,29400.0,19.1735,19.1828,19.1689,19.1735,29400.0
2007-01-05 10:10:00,41.38,41.38,41.35,41.38,56200.0,19.1735,19.1735,19.1596,19.1735,56200.0
2007-01-05 10:15:00,41.38,41.38,41.38,41.38,125200.0,19.1735,19.1735,19.1735,19.1735,125200.0
2007-01-05 10:20:00,41.38,41.38,41.37,41.38,32200.0,19.1735,19.1735,19.1689,19.1735,32200.0
2007-01-05 10:25:00,41.38,41.38,41.38,41.38,38200.0,19.1735,19.1735,19.1735,19.1735,38200.0
2007-01-05 10:30:00,41.38,41.38,41.3,41.31,34800.0,19.1735,19.1735,19.1364,19.1411,34800.0
2007-01-05 10:35:00,41.31,41.32,41.3,41.32,19800.0,19.1411,19.1457,19.1364,19.1457,19800.0
2007-01-05 10:40:00,41.32,41.42,41.32,41.41,24200.0,19.1457,19.192,19.1457,19.1874,24200.0
2007-01-05 10:45:00,41.41,41.41,41.34,41.34,35600.0,19.1874,19.1874,19.155,19.155,35600.0
2007-01-05 10:50:00,41.33,41.33,41.24,41.26,49400.0,19.1503,19.1503,19.1086,19.1179,49400.0
2007-01-05 10:55:00,41.26,41.27,41.24,41.24,35400.0,19.1179,19.1225,19.1086,19.1086,35400.0
2007-01-05 11:00:00,41.24,41.28,41.22,41.27,35000.0,19.1086,19.1272,19.0994,19.1225,35000.0
2007-01-05 11:05:00,41.27,41.28,41.15,41.15,54400.0,19.1225,19.1272,19.0669,19.0669,54400.0
2007-01-05 11:10:00,41.15,41.15,40.97,41.1,55200.0,19.0669,19.0669,18.9835,19.0438,55200.0
2007-01-05 11:15:00,41.09,41.15,41.09,41.15,134200.0,19.0391,19.0669,19.0391,19.0669,134200.0
2007-01-05 11:20:00,41.15,41.17,41.13,41.17,34600.0,19.0669,19.0762,19.0577,19.0762,34600.0
2007-01-05 11:25:00,41.17,41.19,41.15,41.17,80400.0,19.0762,19.0855,19.0669,19.0762,80400.0
2007-01-05 11:30:00,41.15,41.17,41.12,41.13,113200.0,19.0669,19.0762,19.053,19.0577,113200.0
2007-01-05 11:35:00,41.13,41.16,41.11,41.16,91200.0,19.0577,19.0716,19.0484,19.0716,91200.0
2007-01-05 11:40:00,41.16,41.16,41.13,41.13,297400.0,19.0716,19.0716,19.0577,19.0577,297400.0
2007-01-05 11:45:00,41.13,41.13,41.11,41.12,11800.0,19.0577,19.0577,19.0484,19.053,11800.0
2007-01-05 11:50:00,41.12,41.12,41.06,41.07,37800.0,19.053,19.053,19.0252,19.0298,37800.0
2007-01-05 11:55:00,41.06,41.08,41.05,41.06,27000.0,19.0252,19.0345,19.0206,19.0252,27000.0
2007-01-05 12:00:00,41.06,41.1,41.06,41.09,119800.0,19.0252,19.0438,19.0252,19.0391,119800.0
2007-01-05 12:05:00,41.09,41.09,41.07,41.07,63600.0,19.0391,19.0391,19.0298,19.0298,63600.0
2007-01-05 12:10:00,41.07,41.1,41.06,41.08,251200.0,19.0298,19.0438,19.0252,19.0345,251200.0
2007-01-05 12:15:00,41.08,41.08,40.99,41.0,126600.0,19.0345,19.0345,18.9928,18.9974,126600.0
2007-01-05 12:20:00,41.0,41.02,40.99,41.02,72600.0,18.9974,19.0067,18.9928,19.0067,72600.0
2007-01-05 12:25:00,41.02,41.05,41.02,41.03,38000.0,19.0067,19.0206,19.0067,19.0113,38000.0
2007-01-05 12:30:00,41.04,41.05,41.02,41.02,30200.0,19.0159,19.0206,19.0067,19.0067,30200.0
2007-01-05 12:35:00,41.02,41.09,41.02,41.09,45000.0,19.0067,19.0391,19.0067,19.0391,45000.0
2007-01-05 12:40:00,41.08,41.08,41.07,41.07,19400.0,19.0345,19.0345,19.0298,19.0298,19400.0
2007-01-05 12:45:00,41.08,41.08,41.02,41.03,19200.0,19.0345,19.0345,19.0067,19.0113,19200.0
2007-01-05 12:50:00,41.02,41.05,41.02,41.04,120600.0,19.0067,19.0206,19.0067,19.0159,120600.0
2007-01-05 12:55:00,41.04,41.05,41.04,41.04,18600.0,19.0159,19.0206,19.0159,19.0159,18600.0
2007-01-05 13:00:00,41.04,41.04,41.0,41.01,41400.0,19.0159,19.0159,18.9974,19.002,41400.0
2007-01-05 13:05:00,41.0,41.01,40.99,40.99,143600.0,18.9974,19.002,18.9928,18.9928,143600.0
2007-01-05 13:10:00,40.99,40.99,40.99,40.99,19400.0,18.9928,18.9928,18.9928,18.9928,19400.0
2007-01-05 13:15:00,40.99,41.01,40.99,41.01,34000.0,18.9928,19.002,18.9928,19.002,34000.0
2007-01-05 13:20:00,41.0,41.02,41.0,41.02,74000.0,18.9974,19.0067,18.9974,19.0067,74000.0
2007-01-05 13:25:00,41.02,41.07,41.02,41.07,41400.0,19.0067,19.0298,19.0067,19.0298,41400.0
2007-01-05 13:30:00,41.08,41.1,41.06,41.08,45200.0,19.0345,19.0438,19.0252,19.0345,45200.0
2007-01-05 13:35:00,41.08,41.1,41.07,41.1,25600.0,19.0345,19.0438,19.0298,19.0438,25600.0
2007-01-05 13:40:00,41.09,41.13,41.09,41.13,31800.0,19.0391,19.0577,19.0391,19.0577,31800.0
2007-01-05 13:45:00,41.13,41.13,41.11,41.12,30600.0,19.0577,19.0577,19.0484,19.053,30600.0
2007-01-05 13:50:00,41.12,41.13,41.11,41.13,63800.0,19.053,19.0577,19.0484,19.0577,63800.0
2007-01-05 13:55:00,41.12,41.13,41.1,41.1,27400.0,19.053,19.0577,19.0438,19.0438,27400.0
2007-01-05 14:00:00,41.1,41.1,41.1,41.1,12200.0,19.0438,19.0438,19.0438,19.0438,12200.0
2007-01-05 14:05:00,41.1,41.13,41.05,41.05,49400.0,19.0438,19.0577,19.0206,19.0206,49400.0
2007-01-05 14:10:00,41.05,41.1,41.05,41.09,32000.0,19.0206,19.0438,19.0206,19.0391,32000.0
2007-01-05 14:15:00,41.09,41.13,41.09,41.12,34400.0,19.0391,19.0577,19.0391,19.053,34400.0
2007-01-05 14:20:00,41.12,41.13,41.1,41.13,17400.0,19.053,19.0577,19.0438,19.0577,17400.0
2007-01-05 14:25:00,41.13,41.13,41.1,41.13,34200.0,19.0577,19.0577,19.0438,19.0577,34200.0
2007-01-05 14:30:00,41.13,41.15,41.13,41.13,25200.0,19.0577,19.0669,19.0577,19.0577,25200.0
2007-01-05 14:35:00,41.13,41.15,41.11,41.12,51200.0,19.0577,19.0669,19.0484,19.053,51200.0
2007-01-05 14:40:00,41.12,41.12,41.08,41.09,36000.0,19.053,19.053,19.0345,19.0391,36000.0
2007-01-05 14:45:00,41.08,41.12,41.08,41.1,32000.0,19.0345,19.053,19.0345,19.0438,32000.0
2007-01-05 14:50:00,41.1,41.12,41.1,41.1,21000.0,19.0438,19.053,19.0438,19.0438,21000.0
2007-01-05 14:55:00,41.1,41.1,41.08,41.09,31200.0,19.0438,19.0438,19.0345,19.0391,31200.0
2007-01-05 15:00:00,41.1,41.1,41.06,41.09,81200.0,19.0438,19.0438,19.0252,19.0391,81200.0
2007-01-05 15:05:00,41.08,41.1,41.08,41.08,84200.0,19.0345,19.0438,19.0345,19.0345,84200.0
2007-01-05 15:10:00,41.08,41.09,41.06,41.08,92600.0,19.0345,19.0391,19.0252,19.0345,92600.0
2007-01-05 15:15:00,41.08,41.08,41.07,41.08,119800.0,19.0345,19.0345,19.0298,19.0345,119800.0
2007-01-05 15:20:00,41.08,41.1,41.07,41.08,173400.0,19.0345,19.0438,19.0298,19.0345,173400.0
2007-01-05 15:25:00,41.09,41.1,41.08,41.1,56000.0,19.0391,19.0438,19.0345,19.0438,56000.0
2007-01-05 15:30:00,41.09,41.1,41.06,41.07,29800.0,19.0391,19.0438,19.0252,19.0298,29800.0
2007-01-05 15:35:00,41.08,41.1,41.07,41.1,87200.0,19.0345,19.0438,19.0298,19.0438,87200.0
2007-01-05 15:40:00,41.1,41.16,41.1,41.14,111000.0,19.0438,19.0716,19.0438,19.0623,111000.0
2007-01-05 15:45:00,41.14,41.14,41.05,41.05,56800.0,19.0623,19.0623,19.0206,19.0206,56800.0
2007-01-05 15:50:00,41.06,41.07,41.05,41.05,206800.0,19.0252,19.0298,19.0206,19.0206,206800.0
2007-01-05 15:55:00,41.05,41.1,41.05,41.06,158000.0,19.0206,19.0438,19.0206,19.0252,158000.0
2007-01-08 09:30:00,41.1,41.17,40.96,41.13,61600.0,19.0438,19.0762,18.9789,19.0577,61600.0
2007-01-08 09:35:00,41.13,41.16,40.97,41.01,38600.0,19.0577,19.0716,18.9835,19.002,38600.0
2007-01-08 09:40:00,41.03,41.12,41.0,41.05,83800.0,19.0113,19.053,18.9974,19.0206,83800.0
2007-01-08 09:45:00,41.07,41.24,41.05,41.24,92200.0,19.0298,19.1086,19.0206,19.1086,92200.0
2007-01-08 09:50:00,41.24,41.3,41.09,41.1,43200.0,19.1086,19.1364,19.0391,19.0438,43200.0
2007-01-08 09:55:00,41.1,41.12,40.91,40.99,49000.0,19.0438,19.053,18.9557,18.9928,49000.0
2007-01-08 10:00:00,41.02,41.12,41.01,41.12,46600.0,19.0067,19.053,19.002,19.053,46600.0
2007-01-08 10:05:00,41.12,41.17,41.1,41.15,21000.0,19.053,19.0762,19.0438,19.0669,21000.0
2007-01-08 10:10:00,41.15,41.15,41.1,41.12,57800.0,19.0669,19.0669,19.0438,19.053,57800.0
2007-01-08 10:15:00,41.12,41.12,41.08,41.1,33200.0,19.053,19.053,19.0345,19.0438,33200.0
2007-01-08 10:20:00,41.1,41.13,41.09,41.13,27600.0,19.0438,19.0577,19.0391,19.0577,27600.0
2007-01-08 10:25:00,41.12,41.15,41.02,41.08,44200.0,19.053,19.0669,19.0067,19.0345,44200.0
2007-01-08 10:30:00,41.09,41.1,41.07,41.08,18400.0,19.0391,19.0438,19.0298,19.0345,18400.0
2007-01-08 10:35:00,41.08,41.13,41.08,41.1,37200.0,19.0345,19.0577,19.0345,19.0438,37200.0
2007-01-08 10:40:00,41.1,41.15,41.1,41.1,54600.0,19.0438,19.0669,19.0438,19.0438,54600.0
2007-01-08 10:45:00,41.1,41.13,41.1,41.12,25600.0,19.0438,19.0577,19.0438,19.053,25600.0
2007-01-08 10:50:00,41.11,41.11,41.08,41.1,37000.0,19.0484,19.0484,19.0345,19.0438,37000.0
2007-01-08 10:55:00,41.09,41.1,41.07,41.08,64400.0,19.0391,19.0438,19.0298,19.0345,64400.0
2007-01-08 11:00:00,41.09,41.1,41.08,41.08,34800.0,19.0391,19.0438,19.0345,19.0345,34800.0
2007-01-08 11:05:00,41.08,41.08,41.02,41.03,22800.0,19.0345,19.0345,19.0067,19.0113,22800.0
2007-01-08 11:10:00,41.03,41.05,41.01,41.03,50400.0,19.0113,19.0206,19.002,19.0113,50400.0
2007-01-08 11:15:00,41.04,41.09,41.04,41.07,35200.0,19.0159,19.0391,19.0159,19.0298,35200.0
2007-01-08 11:20:00,41.07,41.13,41.07,41.1,139600.0,19.0298,19.0577,19.0298,19.0438,139600.0
2007-01-08 11:25:00,41.1,41.1,41.05,41.05,18800.0,19.0438,19.0438,19.0206,19.0206,18800.0
2007-01-08 11:30:00,41.05,41.06,41.04,41.05,28200.0,19.0206,19.0252,19.0159,19.0206,28200.0
2007-01-08 11:35:00,41.05,41.07,41.04,41.06,48600.0,19.0206,19.0298,19.0159,19.0252,48600.0
2007-01-08 11:40:00,41.06,41.1,41.06,41.09,30800.0,19.0252,19.0438,19.0252,19.0391,30800.0
2007-01-08 11:45:00,41.08,41.1,41.08,41.08,15800.0,19.0345,19.0438,19.0345,19.0345,15800.0
2007-01-08 11:50:00,41.08,41.08,41.08,41.08,21400.0,19.0345,19.0345,19.0345,19.0345,21400.0
2007-01-08 11:55:00,41.08,41.08,41.06,41.06,16200.0,19.0345,19.0345,19.0252,19.0252,16200.0
2007-01-08 12:00:00,41.06,41.07,41.02,41.03,10400.0,19.0252,19.0298,19.0067,19.0113,10400.0
2007-01-08 12:05:00,41.02,41.05,41.01,41.05,42400.0,19.0067,19.0206,19.002,19.0206,42400.0
2007-01-08 12:10:00,41.05,41.05,41.04,41.05,29400.0,19.0206,19.0206,19.0159,19.0206,29400.0
2007-01-08 12:15:00,41.05,41.05,41.04,41.04,12200.0,19.0206,19.0206,19.0159,19.0159,12200.0
2007-01-08 12:20:00,41.04,41.04,41.03,41.04,23200.0,19.0159,19.0159,19.0113,19.0159,23200.0
2007-01-08 12:25:00,41.03,41.06,41.03,41.06,25800.0,19.0113,19.0252,19.0113,19.0252,25800.0
2007-01-08 12:30:00,41.05,41.06,41.05,41.05,9200.0,19.0206,19.0252,19.0206,19.0206,9200.0
2007-01-08 12:35:00,41.05,41.06,41.05,41.05,23600.0,19.0206,19.0252,19.0206,19.0206,23600.0
2007-01-08 12:40:00,41.06,41.06,41.05,41.06,127600.0,19.0252,19.0252,19.0206,19.0252,127600.0
2007-01-08 12:45:00,41.05,41.07,41.04,41.06,24600.0,19.0206,19.0298,19.0159,19.0252,24600.0
2007-01-08 12:50:00,41.06,41.08,41.06,41.07,13000.0,19.0252,19.0345,19.0252,19.0298,13000.0
2007-01-08 12:55:00,41.06,41.06,41.04,41.06,25400.0,19.0252,19.0252,19.0159,19.0252,25400.0
2007-01-08 13:00:00,41.06,41.06,41.02,41.02,31200.0,19.0252,19.0252,19.0067,19.0067,31200.0
2007-01-08 13:05:00,41.02,41.05,41.0,41.0,23400.0,19.0067,19.0206,18.9974,18.9974,23400.0
2007-01-08 13:10:00,41.01,41.05,41.01,41.05,26200.0,19.002,19.0206,19.002,19.0206,26200.0
2007-01-08 13:15:00,41.04,41.05,41.02,41.03,13400.0,19.0159,19.0206,19.0067,19.0113,13400.0
2007-01-08 13:20:00,41.02,41.05,41.02,41.04,12600.0,19.0067,19.0206,19.0067,19.0159,12600.0
2007-01-08 13:25:00,41.04,41.04,41.02,41.02,32200.0,19.0159,19.0159,19.0067,19.0067,32200.0
2007-01-08 13:30:00,41.02,41.03,41.02,41.02,16200.0,19.0067,19.0113,19.0067,19.0067,16200.0
2007-01-08 13:35:00,41.02,41.05,41.02,41.02,22000.0,19.0067,19.0206,19.0067,19.0067,22000.0
2007-01-08 13:40:00,41.02,41.05,41.0,41.0,59400.0,19.0067,19.0206,18.9974,18.9974,59400.0
2007-01-08 13:45:00,41.01,41.02,40.99,41.0,297400.0,19.002,19.0067,18.9928,18.9974,297400.0
2007-01-08 13:50:00,41.0,41.01,40.98,40.98,60600.0,18.9974,19.002,18.9881,18.9881,60600.0
2007-01-08 13:55:00,40.98,41.0,40.98,40.99,125400.0,18.9881,18.9974,18.9881,18.9928,125400.0
2007-01-08 14:00:00,41.0,41.0,40.99,40.99,18800.0,18.9974,18.9974,18.9928,18.9928,18800.0
2007-01-08 14:05:00,40.99,41.0,40.97,40.99,70000.0,18.9928,18.9974,18.9835,18.9928,70000.0
2007-01-08 14:10:00,40.99,40.99,40.98,40.99,21800.0,18.9928,18.9928,18.9881,18.9928,21800.0
2007-01-08 14:15:00,40.99,41.02,40.99,41.01,32200.0,18.9928,19.0067,18.9928,19.002,32200.0
2007-01-08 14:20:00,41.01,41.02,40.99,40.99,20800.0,19.002,19.0067,18.9928,18.9928,20800.0
2007-01-08 14:25:00,41.0,41.0,40.97,40.98,48400.0,18.9974,18.9974,18.9835,18.9881,48400.0
2007-01-08 14:30:00,40.98,41.0,40.98,40.99,73000.0,18.9881,18.9974,18.9881,18.9928,73000.0
2007-01-08 14:35:00,40.99,41.0,40.98,40.98,23600.0,18.9928,18.9974,18.9881,18.9881,23600.0
2007-01-08 14:40:00,40.98,41.0,40.97,40.97,30200.0,18.9881,18.9974,18.9835,18.9835,30200.0
2007-01-08 14:45:00,40.98,40.98,40.97,40.97,16800.0,18.9881,18.9881,18.9835,18.9835,16800.0
2007-01-08 14:50:00,40.97,40.98,40.97,40.97,61400.0,18.9835,18.9881,18.9835,18.9835,61400.0
2007-01-08 14:55:00,40.97,40.98,40.95,40.95,47400.0,18.9835,18.9881,18.9742,18.9742,47400.0
2007-01-08 15:00:00,40.94,40.98,40.94,40.97,41600.0,18.9696,18.9881,18.9696,18.9835,41600.0
2007-01-08 15:05:00,40.97,40.98,40.97,40.97,48800.0,18.9835,18.9881,18.9835,18.9835,48800.0
2007-01-08 15:10:00,40.97,41.07,40.97,41.05,63000.0,18.9835,19.0298,18.9835,19.0206,63000.0
2007-01-08 15:15:00,41.05,41.06,41.0,41.0,32800.0,19.0206,19.0252,18.9974,18.9974,32800.0
2007-01-08 15:20:00,41.01,41.01,40.99,40.99,20400.0,19.002,19.002,18.9928,18.9928,20400.0
2007-01-08 15:25:00,40.99,40.99,40.91,40.95,49200.0,18.9928,18.9928,18.9557,18.9742,49200.0
2007-01-08 15:30:00,40.95,41.01,40.94,40.98,77000.0,18.9742,19.002,18.9696,18.9881,77000.0
2007-01-08 15:35:00,40.98,40.98,40.95,40.95,36400.0,18.9881,18.9881,18.9742,18.9742,36400.0
2007-01-08 15:40:00,40.95,40.98,40.92,40.93,112800.0,18.9742,18.9881,18.9603,18.965,112800.0
2007-01-08 15:45:00,40.93,40.93,40.9,40.93,138200.0,18.965,18.965,18.9511,18.965,138200.0
2007-01-08 15:50:00,40.93,40.93,40.9,40.91,156200.0,18.965,18.965,18.9511,18.9557,156200.0
2007-01-08 15:55:00,40.91,40.96,40.9,40.94,171800.0,18.9557,18.9789,18.9511,18.9696,171800.0
2007-01-09 09:30:00,40.94,40.95,40.84,40.87,53200.0,18.9696,18.9742,18.9233,18.9372,53200.0
2007-01-09 09:35:00,40.87,40.88,40.83,40.85,48800.0,18.9372,18.9418,18.9186,18.9279,48800.0
2007-01-09 09:40:00,40.85,40.88,40.73,40.73,52400.0,18.9279,18.9418,18.8723,18.8723,52400.0
2007-01-09 09:45:00,40.73,40.74,40.71,40.72,114800.0,18.8723,18.8769,18.863,18.8677,114800.0
2007-01-09 09:50:00,40.72,40.74,40.72,40.73,80000.0,18.8677,18.8769,18.8677,18.8723,80000.0
2007-01-09 09:55:00,40.73,40.73,40.71,40.71,76200.0,18.8723,18.8723,18.863,18.863,76200.0
2007-01-09 10:00:00,40.71,40.72,40.69,40.7,123000.0,18.863,18.8677,18.8538,18.8584,123000.0
2007-01-09 10:05:00,40.69,40.69,40.65,40.65,100800.0,18.8538,18.8538,18.8352,18.8352,100800.0
2007-01-09 10:10:00,40.65,40.68,40.65,40.68,137400.0,18.8352,18.8491,18.8352,18.8491,137400.0
2007-01-09 10:15:00,40.68,40.69,40.67,40.68,55200.0,18.8491,18.8538,18.8445,18.8491,55200.0
2007-01-09 10:20:00,40.68,40.68,40.67,40.68,38600.0,18.8491,18.8491,18.8445,18.8491,38600.0
2007-01-09 10:25:00,40.68,40.78,40.68,40.78,79200.0,18.8491,18.8955,18.8491,18.8955,79200.0
2007-01-09 10:30:00,40.78,40.78,40.73,40.76,79800.0,18.8955,18.8955,18.8723,18.8862,79800.0
2007-01-09 10:35:00,40.76,40.77,40.74,40.76,54400.0,18.8862,18.8908,18.8769,18.8862,54400.0
2007-01-09 10:40:00,40.77,40.77,40.74,40.74,26600.0,18.8908,18.8908,18.8769,18.8769,26600.0
2007-01-09 10:45:00,40.73,40.74,40.7,40.74,29000.0,18.8723,18.8769,18.8584,18.8769,29000.0
2007-01-09 10:50:00,40.74,40.76,40.7,40.73,29000.0,18.8769,18.8862,18.8584,18.8723,29000.0
2007-01-09 10:55:00,40.73,40.73,40.71,40.72,25600.0,18.8723,18.8723,18.863,18.8677,25600.0
2007-01-09 11:00:00,40.72,40.73,40.71,40.72,39800.0,18.8677,18.8723,18.863,18.8677,39800.0
2007-01-09 11:05:00,40.72,40.74,40.7,40.7,47800.0,18.8677,18.8769,18.8584,18.8584,47800.0
2007-01-09 11:10:00,40.71,40.71,40.7,40.7,32200.0,18.863,18.863,18.8584,18.8584,32200.0
2007-01-09 11:15:00,40.7,40.7,40.69,40.7,25200.0,18.8584,18.8584,18.8538,18.8584,25200.0
2007-01-09 11:20:00,40.7,40.7,40.63,40.63,56800.0,18.8584,18.8584,18.826,18.826,56800.0
2007-01-09 11:25:00,40.63,40.67,40.63,40.65,64000.0,18.826,18.8445,18.826,18.8352,64000.0
2007-01-09 11:30:00,40.65,40.67,40.63,40.65,45400.0,18.8352,18.8445,18.826,18.8352,45400.0
2007-01-09 11:35:00,40.66,40.72,40.66,40.71,49400.0,18.8399,18.8677,18.8399,18.863,49400.0
2007-01-09 11:40:00,40.71,40.71,40.63,40.63,40600.0,18.863,18.863,18.826,18.826,40600.0
2007-01-09 11:45:00,40.63,40.63,40.62,40.63,28600.0,18.826,18.826,18.8213,18.826,28600.0
2007-01-09 11:50:00,40.63,40.67,40.62,40.66,32400.0,18.826,18.8445,18.8213,18.8399,32400.0
2007-01-09 11:55:00,40.66,40.67,40.61,40.61,28800.0,18.8399,18.8445,18.8167,18.8167,28800.0
2007-01-09 12:00:00,40.61,40.61,40.59,40.59,25000.0,18.8167,18.8167,18.8074,18.8074,25000.0
2007-01-09 12:05:00,40.58,40.59,40.53,40.57,38800.0,18.8028,18.8074,18.7796,18.7982,38800.0
2007-01-09 12:10:00,40.57,40.63,40.57,40.63,32000.0,18.7982,18.826,18.7982,18.826,32000.0
2007-01-09 12:15:00,40.63,40.64,40.55,40.55,41000.0,18.826,18.8306,18.7889,18.7889,41000.0
2007-01-09 12:20:00,40.55,40.62,40.54,40.61,29000.0,18.7889,18.8213,18.7843,18.8167,29000.0
2007-01-09 12:25:00,40.61,40.65,40.6,40.63,43600.0,18.8167,18.8352,18.8121,18.826,43600.0
2007-01-09 12:30:00,40.66,40.66,40.63,40.65,40400.0,18.8399,18.8399,18.826,18.8352,40400.0
2007-01-09 12:35:00,40.65,40.69,40.65,40.67,29200.0,18.8352,18.8538,18.8352,18.8445,29200.0
2007-01-09 12:40:00,40.68,40.7,40.66,40.67,51000.0,18.8491,18.8584,18.8399,18.8445,51000.0
2007-01-09 12:45:00,40.67,40.74,40.67,40.73,59200.0,18.8445,18.8769,18.8445,18.8723,59200.0
2007-01-09 12:50:00,40.73,40.76,40.72,40.72,39000.0,18.8723,18.8862,18.8677,18.8677,39000.0
2007-01-09 12:55:00,40.71,40.72,40.7,40.72,45200.0,18.863,18.8677,18.8584,18.8677,45200.0
2007-01-09 13:00:00,40.72,40.72,40.69,40.71,121000.0,18.8677,18.8677,18.8538,18.863,121000.0
2007-01-09 13:05:00,40.71,40.73,40.7,40.73,35600.0,18.863,18.8723,18.8584,18.8723,35600.0
2007-01-09 13:10:00,40.73,40.8,40.72,40.78,54400.0,18.8723,18.9047,18.8677,18.8955,54400.0
2007-01-09 13:15:00,40.78,40.83,40.75,40.79,94800.0,18.8955,18.9186,18.8816,18.9001,94800.0
2007-01-09 13:20:00,40.78,40.79,40.77,40.77,12600.0,18.8955,18.9001,18.8908,18.8908,12600.0
2007-01-09 13:25:00,40.77,40.82,40.77,40.8,97200.0,18.8908,18.914,18.8908,18.9047,97200.0
2007-01-09 13:30:00,40.8,40.84,40.8,40.84,46400.0,18.9047,18.9233,18.9047,18.9233,46400.0
2007-01-09 13:35:00,40.83,40.84,40.79,40.79,22800.0,18.9186,18.9233,18.9001,18.9001,22800.0
2007-01-09 13:40:00,40.79,40.79,40.77,40.77,25200.0,18.9001,18.9001,18.8908,18.8908,25200.0
2007-01-09 13:45:00,40.77,40.8,40.76,40.76,31400.0,18.8908,18.9047,18.8862,18.8862,31400.0
2007-01-09 13:50:00,40.77,40.81,40.72,40.8,53600.0,18.8908,18.9094,18.8677,18.9047,53600.0
2007-01-09 13:55:00,40.79,40.82,40.77,40.81,41800.0,18.9001,18.914,18.8908,18.9094,41800.0
2007-01-09 14:00:00,40.81,40.89,40.81,40.86,32800.0,18.9094,18.9464,18.9094,18.9325,32800.0
2007-01-09 14:05:00,40.85,40.88,40.82,40.85,110400.0,18.9279,18.9418,18.914,18.9279,110400.0
2007-01-09 14:10:00,40.86,40.86,40.8,40.8,24200.0,18.9325,18.9325,18.9047,18.9047,24200.0
2007-01-09 14:15:00,40.79,40.81,40.78,40.78,35600.0,18.9001,18.9094,18.8955,18.8955,35600.0
2007-01-09 14:20:00,40.79,40.79,40.77,40.77,22200.0,18.9001,18.9001,18.8908,18.8908,22200.0
2007-01-09 14:25:00,40.77,40.77,40.75,40.76,22000.0,18.8908,18.8908,18.8816,18.8862,22000.0
2007-01-09 14:30:00,40.76,40.77,40.75,40.77,30000.0,18.8862,18.8908,18.8816,18.8908,30000.0
2007-01-09 14:35:00,40.77,40.8,40.77,40.79,51400.0,18.8908,18.9047,18.8908,18.9001,51400.0
2007-01-09 14:40:00,40.79,40.83,40.79,40.83,40800.0,18.9001,18.9186,18.9001,18.9186,40800.0
2007-01-09 14:45:00,40.82,40.84,40.81,40.81,52600.0,18.914,18.9233,18.9094,18.9094,52600.0
2007-01-09 14:50:00,40.81,40.81,40.77,40.79,42200.0,18.9094,18.9094,18.8908,18.9001,42200.0
2007-01-09 14:55:00,40.79,40.82,40.78,40.82,40800.0,18.9001,18.914,18.8955,18.914,40800.0
2007-01-09 15:00:00,40.82,40.85,40.81,40.85,50800.0,18.914,18.9279,18.9094,18.9279,50800.0
2007-01-09 15:05:00,40.85,40.86,40.83,40.84,37800.0,18.9279,18.9325,18.9186,18.9233,37800.0
2007-01-09 15:10:00,40.83,40.86,40.82,40.86,53800.0,18.9186,18.9325,18.914,18.9325,53800.0
2007-01-09 15:15:00,40.85,40.9,40.85,40.88,61200.0,18.9279,18.9511,18.9279,18.9418,61200.0
2007-01-09 15:20:00,40.88,40.9,40.84,40.85,58600.0,18.9418,18.9511,18.9233,18.9279,58600.0
2007-01-09 15:25:00,40.85,40.88,40.85,40.87,55200.0,18.9279,18.9418,18.9279,18.9372,55200.0
2007-01-09 15:30:00,40.87,40.9,40.87,40.89,41800.0,18.9372,18.9511,18.9372,18.9464,41800.0
2007-01-09 15:35:00,40.89,40.93,40.89,40.93,36200.0,18.9464,18.965,18.9464,18.965,36200.0
2007-01-09 15:40:00,40.92,40.93,40.9,40.91,63200.0,18.9603,18.965,18.9511,18.9557,63200.0
2007-01-09 15:45:00,40.89,40.9,40.88,40.89,54000.0,18.9464,18.9511,18.9418,18.9464,54000.0
2007-01-09 15:50:00,40.88,40.92,40.88,40.91,118200.0,18.9418,18.9603,18.9418,18.9557,118200.0
2007-01-09 15:55:00,40.9,40.91,40.87,40.87,174800.0,18.9511,18.9557,18.9372,18.9372,174800.0
2007-01-10 09:30:00,40.8,40.85,40.72,40.8,53200.0,18.9047,18.9279,18.8677,18.9047,53200.0
2007-01-10 09:35:00,40.8,40.84,40.77,40.77,25600.0,18.9047,18.9233,18.8908,18.8908,25600.0
2007-01-10 09:40:00,40.79,40.85,40.77,40.77,54200.0,18.9001,18.9279,18.8908,18.8908,54200.0
2007-01-10 09:45:00,40.8,40.8,40.71,40.73,77600.0,18.9047,18.9047,18.863,18.8723,77600.0
2007-01-10 09:50:00,40.71,40.72,40.7,40.71,18000.0,18.863,18.8677,18.8584,18.863,18000.0
2007-01-10 09:55:00,40.71,40.82,40.71,40.82,35600.0,18.863,18.914,18.863,18.914,35600.0
2007-01-10 10:00:00,40.82,40.83,40.8,40.8,45400.0,18.914,18.9186,18.9047,18.9047,45400.0
2007-01-10 10:05:00,40.8,40.82,40.78,40.8,148600.0,18.9047,18.914,18.8955,18.9047,148600.0
2007-01-10 10:10:00,40.8,40.8,40.74,40.74,16600.0,18.9047,18.9047,18.8769,18.8769,16600.0
2007-01-10 10:15:00,40.74,40.76,40.72,40.74,58400.0,18.8769,18.8862,18.8677,18.8769,58400.0
2007-01-10 10:20:00,40.74,40.74,40.69,40.7,29800.0,18.8769,18.8769,18.8538,18.8584,29800.0
2007-01-10 10:25:00,40.7,40.71,40.69,40.71,96400.0,18.8584,18.863,18.8538,18.863,96400.0
2007-01-10 10:30:00,40.71,40.71,40.63,40.63,57000.0,18.863,18.863,18.826,18.826,57000.0
2007-01-10 10:35:00,40.63,40.65,40.61,40.64,57200.0,18.826,18.8352,18.8167,18.8306,57200.0
2007-01-10 10:40:00,40.64,40.71,40.64,40.71,65200.0,18.8306,18.863,18.8306,18.863,65200.0
2007-01-10 10:45:00,40.71,40.72,40.69,40.7,44400.0,18.863,18.8677,18.8538,18.8584,44400.0
2007-01-10 10:50:00,40.69,40.72,40.69,40.72,71400.0,18.8538,18.8677,18.8538,18.8677,71400.0
2007-01-10 10:55:00,40.71,40.72,40.7,40.71,36000.0,18.863,18.8677,18.8584,18.863,36000.0
2007-01-10 11:00:00,40.7,40.7,40.68,40.68,45800.0,18.8584,18.8584,18.8491,18.8491,45800.0
2007-01-10 11:05:00,40.67,40.67,40.63,40.65,31000.0,18.8445,18.8445,18.826,18.8352,31000.0
2007-01-10 11:10:00,40.63,40.64,40.62,40.63,47400.0,18.826,18.8306,18.8213,18.826,47400.0
2007-01-10 11:15:00,40.63,40.68,40.63,40.65,43600.0,18.826,18.8491,18.826,18.8352,43600.0
2007-01-10 11:20:00,40.65,40.66,40.6,40.6,31600.0,18.8352,18.8399,18.8121,18.8121,31600.0
2007-01-10 11:25:00,40.6,40.63,40.6,40.63,40000.0,18.8121,18.826,18.8121,18.826,40000.0
2007-01-10 11:30:00,40.63,40.66,40.63,40.65,43400.0,18.826,18.8399,18.826,18.8352,43400.0
2007-01-10 11:35:00,40.65,40.65,40.63,40.63,23400.0,18.8352,18.8352,18.826,18.826,23400.0
2007-01-10 11:40:00,40.63,40.63,40.63,40.63,11200.0,18.826,18.826,18.826,18.826,11200.0
2007-01-10 11:45:00,40.63,40.65,40.63,40.65,43800.0,18.826,18.8352,18.826,18.8352,43800.0
2007-01-10 11:50:00,40.65,40.67,40.65,40.67,57600.0,18.8352,18.8445,18.8352,18.8445,57600.0
2007-01-10 11:55:00,40.67,40.7,40.66,40.68,30800.0,18.8445,18.8584,18.8399,18.8491,30800.0
2007-01-10 12:00:00,40.67,40.68,40.64,40.64,14800.0,18.8445,18.8491,18.8306,18.8306,14800.0
2007-01-10 12:05:00,40.64,40.64,40.61,40.62,20000.0,18.8306,18.8306,18.8167,18.8213,20000.0
2007-01-10 12:10:00,40.62,40.65,40.6,40.65,45600.0,18.8213,18.8352,18.8121,18.8352,45600.0
2007-01-10 12:15:00,40.65,40.69,40.65,40.68,35000.0,18.8352,18.8538,18.8352,18.8491,35000.0
2007-01-10 12:20:00,40.68,40.7,40.66,40.66,38000.0,18.8491,18.8584,18.8399,18.8399,38000.0
2007-01-10 12:25:00,40.65,40.66,40.63,40.63,9600.0,18.8352,18.8399,18.826,18.826,9600.0
2007-01-10 12:30:00,40.63,40.66,40.62,40.66,57400.0,18.826,18.8399,18.8213,18.8399,57400.0
2007-01-10 12:35:00,40.66,40.67,40.66,40.67,26200.0,18.8399,18.8445,18.8399,18.8445,26200.0
2007-01-10 12:40:00,40.67,40.73,40.67,40.68,31000.0,18.8445,18.8723,18.8445,18.8491,31000.0
2007-01-10 12:45:00,40.68,40.69,40.67,40.69,21400.0,18.8491,18.8538,18.8445,18.8538,21400.0
2007-01-10 12:50:00,40.69,40.72,40.69,40.71,69200.0,18.8538,18.8677,18.8538,18.863,69200.0
2007-01-10 12:55:00,40.71,40.74,40.71,40.71,23000.0,18.863,18.8769,18.863,18.863,23000.0
2007-01-10 13:00:00,40.7,40.71,40.7,40.71,5400.0,18.8584,18.863,18.8584,18.863,5400.0
2007-01-10 13:05:00,40.71,40.75,40.71,40.74,20400.0,18.863,18.8816,18.863,18.8769,20400.0
2007-01-10 13:10:00,40.74,40.75,40.73,40.74,28000.0,18.8769,18.8816,18.8723,18.8769,28000.0
2007-01-10 13:15:00,40.73,40.75,40.73,40.74,33000.0,18.8723,18.8816,18.8723,18.8769,33000.0
2007-01-10 13:20:00,40.74,40.74,40.73,40.74,5800.0,18.8769,18.8769,18.8723,18.8769,5800.0
2007-01-10 13:25:00,40.74,40.75,40.72,40.74,24200.0,18.8769,18.8816,18.8677,18.8769,24200.0
2007-01-10 13:30:00,40.74,40.74,40.7,40.71,10600.0,18.8769,18.8769,18.8584,18.863,10600.0
2007-01-10 13:35:00,40.71,40.72,40.71,40.72,18400.0,18.863,18.8677,18.863,18.8677,18400.0
2007-01-10 13:40:00,40.74,40.76,40.73,40.76,66400.0,18.8769,18.8862,18.8723,18.8862,66400.0
2007-01-10 13:45:00,40.74,40.76,40.74,40.74,40200.0,18.8769,18.8862,18.8769,18.8769,40200.0
2007-01-10 13:50:00,40.74,40.75,40.74,40.74,42400.0,18.8769,18.8816,18.8769,18.8769,42400.0
2007-01-10 13:55:00,40.74,40.74,40.73,40.73,36000.0,18.8769,18.8769,18.8723,18.8723,36000.0
2007-01-10 14:00:00,40.73,40.73,40.72,40.72,9200.0,18.8723,18.8723,18.8677,18.8677,9200.0
2007-01-10 14:05:00,40.72,40.72,40.72,40.72,13800.0,18.8677,18.8677,18.8677,18.8677,13800.0
2007-01-10 14:10:00,40.72,40.74,40.7,40.71,38200.0,18.8677,18.8769,18.8584,18.863,38200.0
2007-01-10 14:15:00,40.71,40.74,40.71,40.72,36200.0,18.863,18.8769,18.863,18.8677,36200.0
2007-01-10 14:20:00,40.71,40.71,40.66,40.68,50200.0,18.863,18.863,18.8399,18.8491,50200.0
2007-01-10 14:25:00,40.68,40.7,40.68,40.69,34800.0,18.8491,18.8584,18.8491,18.8538,34800.0
2007-01-10 14:30:00,40.7,40.7,40.68,40.7,44600.0,18.8584,18.8584,18.8491,18.8584,44600.0
2007-01-10 14:35:00,40.7,40.72,40.7,40.72,59800.0,18.8584,18.8677,18.8584,18.8677,59800.0
2007-01-10 14:40:00,40.72,40.74,40.72,40.73,42800.0,18.8677,18.8769,18.8677,18.8723,42800.0
2007-01-10 14:45:00,40.72,40.74,40.72,40.73,36400.0,18.8677,18.8769,18.8677,18.8723,36400.0
2007-01-10 14:50:00,40.73,40.74,40.71,40.74,26400.0,18.8723,18.8769,18.863,18.8769,26400.0
2007-01-10 14:55:00,40.73,40.74,40.72,40.73,34400.0,18.8723,18.8769,18.8677,18.8723,34400.0
2007-01-10 15:00:00,40.73,40.74,40.73,40.74,75600.0,18.8723,18.8769,18.8723,18.8769,75600.0
2007-01-10 15:05:00,40.74,40.74,40.73,40.74,17600.0,18.8769,18.8769,18.8723,18.8769,17600.0
2007-01-10 15:10:00,40.74,40.76,40.73,40.74,54800.0,18.8769,18.8862,18.8723,18.8769,54800.0
2007-01-10 15:15:00,40.74,40.75,40.73,40.74,20000.0,18.8769,18.8816,18.8723,18.8769,20000.0
2007-01-10 15:20:00,40.73,40.76,40.73,40.75,118600.0,18.8723,18.8862,18.8723,18.8816,118600.0
2007-01-10 15:25:00,40.75,40.76,40.74,40.76,34800.0,18.8816,18.8862,18.8769,18.8862,34800.0
2007-01-10 15:30:00,40.76,40.78,40.74,40.75,25400.0,18.8862,18.8955,18.8769,18.8816,25400.0
2007-01-10 15:35:00,40.75,40.76,40.74,40.75,20600.0,18.8816,18.8862,18.8769,18.8816,20600.0
2007-01-10 15:40:00,40.75,40.76,40.74,40.75,41200.0,18.8816,18.8862,18.8769,18.8816,41200.0
2007-01-10 15:45:00,40.74,40.76,40.74,40.76,68400.0,18.8769,18.8862,18.8769,18.8862,68400.0
2007-01-10 15:50:00,40.75,40.76,40.74,40.75,157800.0,18.8816,18.8862,18.8769,18.8816,157800.0
2007-01-10 15:55:00,40.76,40.76,40.74,40.75,189400.0,18.8862,18.8862,18.8769,18.8816,189400.0
2007-01-11 09:30:00,40.75,40.75,40.7,40.72,52800.0,18.8816,18.8816,18.8584,18.8677,52800.0
2007-01-11 09:35:00,40.73,40.75,40.7,40.74,172000.0,18.8723,18.8816,18.8584,18.8769,172000.0
2007-01-11 09:40:00,40.74,40.77,40.7,40.77,81000.0,18.8769,18.8908,18.8584,18.8908,81000.0
2007-01-11 09:45:00,40.77,40.8,40.73,40.74,169200.0,18.8908,18.9047,18.8723,18.8769,169200.0
2007-01-11 09:50:00,40.73,40.77,40.72,40.73,75400.0,18.8723,18.8908,18.8677,18.8723,75400.0
2007-01-11 09:55:00,40.72,40.74,40.7,40.72,28600.0,18.8677,18.8769,18.8584,18.8677,28600.0
2007-01-11 10:00:00,40.71,40.74,40.69,40.73,90200.0,18.863,18.8769,18.8538,18.8723,90200.0
2007-01-11 10:05:00,40.76,40.76,40.7,40.7,47600.0,18.8862,18.8862,18.8584,18.8584,47600.0
2007-01-11 10:10:00,40.7,40.76,40.69,40.71,50600.0,18.8584,18.8862,18.8538,18.863,50600.0
2007-01-11 10:15:00,40.71,40.73,40.68,40.72,44600.0,18.863,18.8723,18.8491,18.8677,44600.0
2007-01-11 10:20:00,40.72,40.72,40.7,40.7,35400.0,18.8677,18.8677,18.8584,18.8584,35400.0
2007-01-11 10:25:00,40.7,40.72,40.69,40.72,79400.0,18.8584,18.8677,18.8538,18.8677,79400.0
2007-01-11 10:30:00,40.71,40.72,40.67,40.68,33600.0,18.863,18.8677,18.8445,18.8491,33600.0
2007-01-11 10:35:00,40.68,40.68,40.67,40.67,19400.0,18.8491,18.8491,18.8445,18.8445,19400.0
2007-01-11 10:40:00,40.68,40.69,40.67,40.69,50400.0,18.8491,18.8538,18.8445,18.8538,50400.0
2007-01-11 10:45:00,40.68,40.7,40.67,40.68,68200.0,18.8491,18.8584,18.8445,18.8491,68200.0
2007-01-11 10:50:00,40.68,40.72,40.67,40.72,54200.0,18.8491,18.8677,18.8445,18.8677,54200.0
2007-01-11 10:55:00,40.72,40.72,40.69,40.71,66800.0,18.8677,18.8677,18.8538,18.863,66800.0
2007-01-11 11:00:00,40.71,40.72,40.69,40.71,46000.0,18.863,18.8677,18.8538,18.863,46000.0
2007-01-11 11:05:00,40.71,40.72,40.7,40.7,53400.0,18.863,18.8677,18.8584,18.8584,53400.0
2007-01-11 11:10:00,40.7,40.71,40.68,40.68,49800.0,18.8584,18.863,18.8491,18.8491,49800.0
2007-01-11 11:15:00,40.67,40.71,40.67,40.7,31800.0,18.8445,18.863,18.8445,18.8584,31800.0
2007-01-11 11:20:00,40.7,40.7,40.68,40.68,27800.0,18.8584,18.8584,18.8491,18.8491,27800.0
2007-01-11 11:25:00,40.69,40.69,40.68,40.69,15800.0,18.8538,18.8538,18.8491,18.8538,15800.0
2007-01-11 11:30:00,40.68,40.7,40.68,40.68,40000.0,18.8491,18.8584,18.8491,18.8491,40000.0
2007-01-11 11:35:00,40.68,40.69,40.66,40.67,21200.0,18.8491,18.8538,18.8399,18.8445,21200.0
2007-01-11 11:40:00,40.67,40.67,40.6,40.65,64000.0,18.8445,18.8445,18.8121,18.8352,64000.0
2007-01-11 11:45:00,40.65,40.71,40.65,40.71,24200.0,18.8352,18.863,18.8352,18.863,24200.0
2007-01-11 11:50:00,40.7,40.7,40.68,40.68,21000.0,18.8584,18.8584,18.8491,18.8491,21000.0
2007-01-11 11:55:00,40.68,40.68,40.67,40.68,13000.0,18.8491,18.8491,18.8445,18.8491,13000.0
2007-01-11 12:00:00,40.68,40.69,40.68,40.69,21800.0,18.8491,18.8538,18.8491,18.8538,21800.0
2007-01-11 12:05:00,40.69,40.69,40.67,40.67,29800.0,18.8538,18.8538,18.8445,18.8445,29800.0
2007-01-11 12:10:00,40.67,40.68,40.65,40.65,38200.0,18.8445,18.8491,18.8352,18.8352,38200.0
2007-01-11 12:15:00,40.64,40.65,40.63,40.65,37000.0,18.8306,18.8352,18.826,18.8352,37000.0
2007-01-11 12:20:00,40.65,40.65,40.63,40.63,15400.0,18.8352,18.8352,18.826,18.826,15400.0
2007-01-11 12:25:00,40.63,40.64,40.6,40.6,36800.0,18.826,18.8306,18.8121,18.8121,36800.0
2007-01-11 12:30:00,40.6,40.6,40.59,40.6,24400.0,18.8121,18.8121,18.8074,18.8121,24400.0
2007-01-11 12:35:00,40.6,40.6,40.6,40.6,11400.0,18.8121,18.8121,18.8121,18.8121,11400.0
2007-01-11 12:40:00,40.59,40.62,40.59,40.62,31600.0,18.8074,18.8213,18.8074,18.8213,31600.0
2007-01-11 12:45:00,40.62,40.66,40.6,40.62,38600.0,18.8213,18.8399,18.8121,18.8213,38600.0
2007-01-11 12:50:00,40.62,40.62,40.57,40.58,36400.0,18.8213,18.8213,18.7982,18.8028,36400.0
2007-01-11 12:55:00,40.58,40.6,40.57,40.59,77600.0,18.8028,18.8121,18.7982,18.8074,77600.0
2007-01-11 13:00:00,40.59,40.59,40.56,40.57,43000.0,18.8074,18.8074,18.7935,18.7982,43000.0
2007-01-11 13:05:00,40.57,40.58,40.56,40.56,78600.0,18.7982,18.8028,18.7935,18.7935,78600.0
2007-01-11 13:10:00,40.56,40.57,40.56,40.57,67600.0,18.7935,18.7982,18.7935,18.7982,67600.0
2007-01-11 13:15:00,40.56,40.57,40.55,40.55,177400.0,18.7935,18.7982,18.7889,18.7889,177400.0
2007-01-11 13:20:00,40.55,40.56,40.54,40.55,55000.0,18.7889,18.7935,18.7843,18.7889,55000.0
2007-01-11 13:25:00,40.55,40.55,40.51,40.52,34400.0,18.7889,18.7889,18.7704,18.775,34400.0
2007-01-11 13:30:00,40.51,40.51,40.51,40.51,9000.0,18.7704,18.7704,18.7704,18.7704,9000.0
2007-01-11 13:35:00,40.51,40.53,40.49,40.52,127600.0,18.7704,18.7796,18.7611,18.775,127600.0
2007-01-11 13:40:00,40.52,40.53,40.49,40.5,40200.0,18.775,18.7796,18.7611,18.7657,40200.0
2007-01-11 13:45:00,40.49,40.5,40.49,40.49,31200.0,18.7611,18.7657,18.7611,18.7611,31200.0
2007-01-11 13:50:00,40.49,40.49,40.47,40.47,32400.0,18.7611,18.7611,18.7518,18.7518,32400.0
2007-01-11 13:55:00,40.47,40.47,40.42,40.42,47000.0,18.7518,18.7518,18.7287,18.7287,47000.0
2007-01-11 14:00:00,40.41,40.42,40.38,40.39,84800.0,18.724,18.7287,18.7101,18.7148,84800.0
2007-01-11 14:05:00,40.38,40.39,40.38,40.38,69000.0,18.7101,18.7148,18.7101,18.7101,69000.0
2007-01-11 14:10:00,40.38,40.4,40.34,40.34,64600.0,18.7101,18.7194,18.6916,18.6916,64600.0
2007-01-11 14:15:00,40.34,40.35,40.28,40.29,127800.0,18.6916,18.6962,18.6638,18.6684,127800.0
2007-01-11 14:20:00,40.29,40.32,40.29,40.32,67800.0,18.6684,18.6823,18.6684,18.6823,67800.0
2007-01-11 14:25:00,40.31,40.35,40.3,40.31,103400.0,18.6777,18.6962,18.6731,18.6777,103400.0
2007-01-11 14:30:00,40.3,40.35,40.3,40.34,77600.0,18.6731,18.6962,18.6731,18.6916,77600.0
2007-01-11 14:35:00,40.34,40.35,40.34,40.34,43800.0,18.6916,18.6962,18.6916,18.6916,43800.0
2007-01-11 14:40:00,40.34,40.35,40.34,40.35,70800.0,18.6916,18.6962,18.6916,18.6962,70800.0
2007-01-11 14:45:00,40.34,40.35,40.3,40.34,106000.0,18.6916,18.6962,18.6731,18.6916,106000.0
2007-01-11 14:50:00,40.34,40.35,40.33,40.34,71600.0,18.6916,18.6962,18.687,18.6916,71600.0
2007-01-11 14:55:00,40.34,40.35,40.34,40.35,73400.0,18.6916,18.6962,18.6916,18.6962,73400.0
2007-01-11 15:00:00,40.35,40.42,40.35,40.41,112800.0,18.6962,18.7287,18.6962,18.724,112800.0
2007-01-11 15:05:00,40.41,40.42,40.4,40.41,118800.0,18.724,18.7287,18.7194,18.724,118800.0
2007-01-11 15:10:00,40.42,40.45,40.41,40.45,77400.0,18.7287,18.7426,18.724,18.7426,77400.0
2007-01-11 15:15:00,40.45,40.46,40.43,40.46,113200.0,18.7426,18.7472,18.7333,18.7472,113200.0
2007-01-11 15:20:00,40.45,40.48,40.43,40.45,138000.0,18.7426,18.7565,18.7333,18.7426,138000.0
2007-01-11 15:25:00,40.45,40.48,40.44,40.45,117800.0,18.7426,18.7565,18.7379,18.7426,117800.0
2007-01-11 15:30:00,40.46,40.48,40.42,40.47,64600.0,18.7472,18.7565,18.7287,18.7518,64600.0
2007-01-11 15:35:00,40.47,40.49,40.44,40.46,61000.0,18.7518,18.7611,18.7379,18.7472,61000.0
2007-01-11 15:40:00,40.46,40.51,40.46,40.51,107400.0,18.7472,18.7704,18.7472,18.7704,107400.0
2007-01-11 15:45:00,40.49,40.54,40.49,40.5,164600.0,18.7611,18.7843,18.7611,18.7657,164600.0
2007-01-11 15:50:00,40.49,40.49,40.48,40.49,99800.0,18.7611,18.7611,18.7565,18.7611,99800.0
2007-01-11 15:55:00,40.49,40.49,40.46,40.46,177200.0,18.7611,18.7611,18.7472,18.7472,177200.0
2007-01-12 09:30:00,40.38,40.48,40.3,40.41,54000.0,18.7101,18.7565,18.6731,18.724,54000.0
2007-01-12 09:35:00,40.42,40.46,40.35,40.38,79200.0,18.7287,18.7472,18.6962,18.7101,79200.0
2007-01-12 09:40:00,40.4,40.41,40.35,40.38,52400.0,18.7194,18.724,18.6962,18.7101,52400.0
2007-01-12 09:45:00,40.37,40.37,40.3,40.33,40800.0,18.7055,18.7055,18.6731,18.687,40800.0
2007-01-12 09:50:00,40.34,40.4,40.32,40.32,58000.0,18.6916,18.7194,18.6823,18.6823,58000.0
2007-01-12 09:55:00,40.32,40.32,40.21,40.24,80600.0,18.6823,18.6823,18.6314,18.6453,80600.0
2007-01-12 10:00:00,40.24,40.31,40.23,40.3,57200.0,18.6453,18.6777,18.6406,18.6731,57200.0
2007-01-12 10:05:00,40.3,40.38,40.3,40.35,44200.0,18.6731,18.7101,18.6731,18.6962,44200.0
2007-01-12 10:10:00,40.37,40.37,40.28,40.3,47200.0,18.7055,18.7055,18.6638,18.6731,47200.0
2007-01-12 10:15:00,40.27,40.3,40.23,40.28,60200.0,18.6592,18.6731,18.6406,18.6638,60200.0
2007-01-12 10:20:00,40.28,40.29,40.26,40.27,41200.0,18.6638,18.6684,18.6545,18.6592,41200.0
2007-01-12 10:25:00,40.27,40.27,40.26,40.26,26400.0,18.6592,18.6592,18.6545,18.6545,26400.0
2007-01-12 10:30:00,40.26,40.28,40.26,40.27,33800.0,18.6545,18.6638,18.6545,18.6592,33800.0
2007-01-12 10:35:00,40.27,40.29,40.27,40.27,52600.0,18.6592,18.6684,18.6592,18.6592,52600.0
2007-01-12 10:40:00,40.27,40.27,40.24,40.25,34200.0,18.6592,18.6592,18.6453,18.6499,34200.0
2007-01-12 10:45:00,40.25,40.27,40.24,40.27,43400.0,18.6499,18.6592,18.6453,18.6592,43400.0
2007-01-12 10:50:00,40.27,40.28,40.23,40.25,40200.0,18.6592,18.6638,18.6406,18.6499,40200.0
2007-01-12 10:55:00,40.26,40.26,40.24,40.26,53600.0,18.6545,18.6545,18.6453,18.6545,53600.0
2007-01-12 11:00:00,40.26,40.26,40.23,40.23,31400.0,18.6545,18.6545,18.6406,18.6406,31400.0
2007-01-12 11:05:00,40.23,40.23,40.21,40.22,30000.0,18.6406,18.6406,18.6314,18.636,30000.0
2007-01-12 11:10:00,40.23,40.23,40.21,40.22,46000.0,18.6406,18.6406,18.6314,18.636,46000.0
2007-01-12 11:15:00,40.21,40.22,40.21,40.21,20200.0,18.6314,18.636,18.6314,18.6314,20200.0
2007-01-12 11:20:00,40.21,40.22,40.19,40.21,52000.0,18.6314,18.636,18.6221,18.6314,52000.0
2007-01-12 11:25:00,40.21,40.23,40.17,40.17,67600.0,18.6314,18.6406,18.6128,18.6128,67600.0
2007-01-12 11:30:00,40.17,40.17,40.13,40.15,74800.0,18.6128,18.6128,18.5943,18.6036,74800.0
2007-01-12 11:35:00,40.15,40.18,40.13,40.17,70600.0,18.6036,18.6175,18.5943,18.6128,70600.0
2007-01-12 11:40:00,40.17,40.17,40.17,40.17,24800.0,18.6128,18.6128,18.6128,18.6128,24800.0
2007-01-12 11:45:00,40.17,40.17,40.09,40.1,74600.0,18.6128,18.6128,18.5758,18.5804,74600.0
2007-01-12 11:50:00,40.1,40.11,40.09,40.1,78800.0,18.5804,18.585,18.5758,18.5804,78800.0
2007-01-12 11:55:00,40.1,40.1,40.06,40.09,220000.0,18.5804,18.5804,18.5619,18.5758,220000.0
2007-01-12 12:00:00,40.08,40.09,40.07,40.08,41400.0,18.5711,18.5758,18.5665,18.5711,41400.0
2007-01-12 12:05:00,40.09,40.09,39.97,39.97,142400.0,18.5758,18.5758,18.5202,18.5202,142400.0
2007-01-12 12:10:00,39.97,39.98,39.95,39.96,83200.0,18.5202,18.5248,18.5109,18.5155,83200.0
2007-01-12 12:15:00,39.96,40.01,39.96,40.0,52600.0,18.5155,18.5387,18.5155,18.5341,52600.0
2007-01-12 12:20:00,40.0,40.05,39.99,40.05,62000.0,18.5341,18.5572,18.5294,18.5572,62000.0
2007-01-12 12:25:00,40.04,40.11,40.04,40.1,50600.0,18.5526,18.585,18.5526,18.5804,50600.0
2007-01-12 12:30:00,40.09,40.09,40.07,40.08,40200.0,18.5758,18.5758,18.5665,18.5711,40200.0
2007-01-12 12:35:00,40.08,40.13,40.08,40.12,51200.0,18.5711,18.5943,18.5711,18.5897,51200.0
2007-01-12 12:40:00,40.12,40.13,40.12,40.13,69400.0,18.5897,18.5943,18.5897,18.5943,69400.0
2007-01-12 12:45:00,40.13,40.14,40.12,40.13,53000.0,18.5943,18.5989,18.5897,18.5943,53000.0
2007-01-12 12:50:00,40.13,40.14,40.09,40.09,49600.0,18.5943,18.5989,18.5758,18.5758,49600.0
2007-01-12 12:55:00,40.08,40.09,40.08,40.08,28400.0,18.5711,18.5758,18.5711,18.5711,28400.0
2007-01-12 13:00:00,40.08,40.08,40.03,40.03,41600.0,18.5711,18.5711,18.548,18.548,41600.0
2007-01-12 13:05:00,40.02,40.05,39.99,40.04,93000.0,18.5433,18.5572,18.5294,18.5526,93000.0
2007-01-12 13:10:00,40.04,40.08,40.02,40.04,72200.0,18.5526,18.5711,18.5433,18.5526,72200.0
2007-01-12 13:15:00,40.04,40.1,40.03,40.06,59800.0,18.5526,18.5804,18.548,18.5619,59800.0
2007-01-12 13:20:00,40.05,40.08,40.02,40.07,92800.0,18.5572,18.5711,18.5433,18.5665,92800.0
2007-01-12 13:25:00,40.07,40.09,40.05,40.05,73600.0,18.5665,18.5758,18.5572,18.5572,73600.0
2007-01-12 13:30:00,40.05,40.09,40.05,40.09,72200.0,18.5572,18.5758,18.5572,18.5758,72200.0
2007-01-12 13:35:00,40.08,40.1,40.06,40.08,58200.0,18.5711,18.5804,18.5619,18.5711,58200.0
2007-01-12 13:40:00,40.08,40.1,40.08,40.08,35200.0,18.5711,18.5804,18.5711,18.5711,35200.0
2007-01-12 13:45:00,40.08,40.08,40.04,40.04,73800.0,18.5711,18.5711,18.5526,18.5526,73800.0
2007-01-12 13:50:00,40.05,40.05,40.0,40.0,74000.0,18.5572,18.5572,18.5341,18.5341,74000.0
2007-01-12 13:55:00,39.99,40.02,39.99,40.01,109600.0,18.5294,18.5433,18.5294,18.5387,109600.0
2007-01-12 14:00:00,40.01,40.01,39.99,40.0,54800.0,18.5387,18.5387,18.5294,18.5341,54800.0
2007-01-12 14:05:00,40.0,40.02,40.0,40.02,45400.0,18.5341,18.5433,18.5341,18.5433,45400.0
2007-01-12 14:10:00,40.02,40.02,40.02,40.02,56600.0,18.5433,18.5433,18.5433,18.5433,56600.0
2007-01-12 14:15:00,40.02,40.02,40.0,40.02,31400.0,18.5433,18.5433,18.5341,18.5433,31400.0
2007-01-12 14:20:00,40.02,40.02,40.0,40.01,56400.0,18.5433,18.5433,18.5341,18.5387,56400.0
2007-01-12 14:25:00,40.01,40.01,39.98,39.99,63600.0,18.5387,18.5387,18.5248,18.5294,63600.0
2007-01-12 14:30:00,39.99,39.99,39.97,39.99,46800.0,18.5294,18.5294,18.5202,18.5294,46800.0
2007-01-12 14:35:00,39.99,40.01,39.99,40.01,78600.0,18.5294,18.5387,18.5294,18.5387,78600.0
2007-01-12 14:40:00,40.01,40.01,40.0,40.01,47000.0,18.5387,18.5387,18.5341,18.5387,47000.0
2007-01-12 14:45:00,40.0,40.02,40.0,40.02,39000.0,18.5341,18.5433,18.5341,18.5433,39000.0
2007-01-12 14:50:00,40.02,40.03,40.02,40.02,71000.0,18.5433,18.548,18.5433,18.5433,71000.0
2007-01-12 14:55:00,40.02,40.02,39.95,39.97,73800.0,18.5433,18.5433,18.5109,18.5202,73800.0
2007-01-12 15:00:00,39.98,40.02,39.98,39.99,108000.0,18.5248,18.5433,18.5248,18.5294,108000.0
2007-01-12 15:05:00,40.0,40.01,39.99,40.0,54000.0,18.5341,18.5387,18.5294,18.5341,54000.0
2007-01-12 15:10:00,40.0,40.01,39.99,40.01,82000.0,18.5341,18.5387,18.5294,18.5387,82000.0
2007-01-12 15:15:00,40.01,40.02,40.0,40.01,47800.0,18.5387,18.5433,18.5341,18.5387,47800.0
2007-01-12 15:20:00,40.0,40.01,39.85,39.85,211800.0,18.5341,18.5387,18.4646,18.4646,211800.0
2007-01-12 15:25:00,39.85,39.96,39.84,39.96,166400.0,18.4646,18.5155,18.4599,18.5155,166400.0
2007-01-12 15:30:00,39.96,39.97,39.95,39.96,105800.0,18.5155,18.5202,18.5109,18.5155,105800.0
2007-01-12 15:35:00,39.96,40.01,39.96,39.99,115000.0,18.5155,18.5387,18.5155,18.5294,115000.0
2007-01-12 15:40:00,39.99,40.01,39.96,40.01,217200.0,18.5294,18.5387,18.5155,18.5387,217200.0
2007-01-12 15:45:00,40.01,40.05,39.98,40.02,157200.0,18.5387,18.5572,18.5248,18.5433,157200.0
2007-01-12 15:50:00,40.02,40.06,39.98,40.0,285000.0,18.5433,18.5619,18.5248,18.5341,285000.0
2007-01-12 15:55:00,40.0,40.06,39.97,40.04,230200.0,18.5341,18.5619,18.5202,18.5526,230200.0
2007-01-16 09:30:00,40.05,40.2,40.02,40.2,75600.0,18.5572,18.6267,18.5433,18.6267,75600.0
2007-01-16 09:35:00,40.18,40.24,40.15,40.15,102800.0,18.6175,18.6453,18.6036,18.6036,102800.0
2007-01-16 09:40:00,40.15,40.2,40.15,40.18,53600.0,18.6036,18.6267,18.6036,18.6175,53600.0
2007-01-16 09:45:00,40.18,40.27,40.17,40.2,70800.0,18.6175,18.6592,18.6128,18.6267,70800.0
2007-01-16 09:50:00,40.2,40.24,40.18,40.23,52800.0,18.6267,18.6453,18.6175,18.6406,52800.0
2007-01-16 09:55:00,40.23,40.24,40.21,40.23,35800.0,18.6406,18.6453,18.6314,18.6406,35800.0
2007-01-16 10:00:00,40.23,40.24,40.13,40.13,29800.0,18.6406,18.6453,18.5943,18.5943,29800.0
2007-01-16 10:05:00,40.13,40.17,40.13,40.15,20200.0,18.5943,18.6128,18.5943,18.6036,20200.0
2007-01-16 10:10:00,40.13,40.13,40.09,40.12,41600.0,18.5943,18.5943,18.5758,18.5897,41600.0
2007-01-16 10:15:00,40.12,40.19,40.12,40.19,32000.0,18.5897,18.6221,18.5897,18.6221,32000.0
2007-01-16 10:20:00,40.19,40.19,40.13,40.13,26800.0,18.6221,18.6221,18.5943,18.5943,26800.0
2007-01-16 10:25:00,40.13,40.15,40.12,40.13,21400.0,18.5943,18.6036,18.5897,18.5943,21400.0
2007-01-16 10:30:00,40.13,40.13,40.12,40.13,21000.0,18.5943,18.5943,18.5897,18.5943,21000.0
2007-01-16 10:35:00,40.13,40.13,40.12,40.12,9000.0,18.5943,18.5943,18.5897,18.5897,9000.0
2007-01-16 10:40:00,40.13,40.13,40.12,40.12,22000.0,18.5943,18.5943,18.5897,18.5897,22000.0
2007-01-16 10:45:00,40.12,40.13,40.1,40.11,23000.0,18.5897,18.5943,18.5804,18.585,23000.0
2007-01-16 10:50:00,40.11,40.12,40.1,40.11,38000.0,18.585,18.5897,18.5804,18.585,38000.0
2007-01-16 10:55:00,40.11,40.12,40.08,40.08,44000.0,18.585,18.5897,18.5711,18.5711,44000.0
2007-01-16 11:00:00,40.08,40.12,40.08,40.1,27000.0,18.5711,18.5897,18.5711,18.5804,27000.0
2007-01-16 11:05:00,40.1,40.11,40.1,40.11,42200.0,18.5804,18.585,18.5804,18.585,42200.0
2007-01-16 11:10:00,40.11,40.11,40.1,40.11,39400.0,18.585,18.585,18.5804,18.585,39400.0
2007-01-16 11:15:00,40.1,40.12,40.1,40.1,127800.0,18.5804,18.5897,18.5804,18.5804,127800.0
2007-01-16 11:20:00,40.1,40.11,40.08,40.08,119600.0,18.5804,18.585,18.5711,18.5711,119600.0
2007-01-16 11:25:00,40.08,40.08,40.07,40.08,34800.0,18.5711,18.5711,18.5665,18.5711,34800.0
2007-01-16 11:30:00,40.08,40.11,40.08,40.1,181000.0,18.5711,18.585,18.5711,18.5804,181000.0
2007-01-16 11:35:00,40.11,40.12,40.1,40.11,41400.0,18.585,18.5897,18.5804,18.585,41400.0
2007-01-16 11:40:00,40.11,40.11,40.1,40.11,21600.0,18.585,18.585,18.5804,18.585,21600.0
2007-01-16 11:45:00,40.1,40.11,40.1,40.1,11600.0,18.5804,18.585,18.5804,18.5804,11600.0
2007-01-16 11:50:00,40.1,40.1,40.1,40.1,15400.0,18.5804,18.5804,18.5804,18.5804,15400.0
2007-01-16 11:55:00,40.1,40.1,40.09,40.09,49200.0,18.5804,18.5804,18.5758,18.5758,49200.0
2007-01-16 12:00:00,40.1,40.1,40.1,40.1,17800.0,18.5804,18.5804,18.5804,18.5804,17800.0
2007-01-16 12:05:00,40.1,40.1,40.1,40.1,14000.0,18.5804,18.5804,18.5804,18.5804,14000.0
2007-01-16 12:10:00,40.1,40.1,40.1,40.1,5400.0,18.5804,18.5804,18.5804,18.5804,5400.0
2007-01-16 12:15:00,40.1,40.1,40.1,40.1,11200.0,18.5804,18.5804,18.5804,18.5804,11200.0
2007-01-16 12:20:00,40.1,40.1,40.1,40.1,12400.0,18.5804,18.5804,18.5804,18.5804,12400.0
2007-01-16 12:25:00,40.1,40.1,40.1,40.1,9000.0,18.5804,18.5804,18.5804,18.5804,9000.0
2007-01-16 12:30:00,40.1,40.1,40.1,40.1,39000.0,18.5804,18.5804,18.5804,18.5804,39000.0
2007-01-16 12:35:00,40.1,40.1,40.08,40.09,32600.0,18.5804,18.5804,18.5711,18.5758,32600.0
2007-01-16 12:40:00,40.1,40.11,40.1,40.11,11600.0,18.5804,18.585,18.5804,18.585,11600.0
2007-01-16 12:45:00,40.11,40.11,40.09,40.1,21200.0,18.585,18.585,18.5758,18.5804,21200.0
2007-01-16 12:50:00,40.09,40.1,40.07,40.07,26200.0,18.5758,18.5804,18.5665,18.5665,26200.0
2007-01-16 12:55:00,40.07,40.1,40.07,40.1,12800.0,18.5665,18.5804,18.5665,18.5804,12800.0
2007-01-16 13:00:00,40.1,40.12,40.09,40.12,36400.0,18.5804,18.5897,18.5758,18.5897,36400.0
2007-01-16 13:05:00,40.12,40.13,40.12,40.13,15000.0,18.5897,18.5943,18.5897,18.5943,15000.0
2007-01-16 13:10:00,40.13,40.13,40.1,40.1,33000.0,18.5943,18.5943,18.5804,18.5804,33000.0
2007-01-16 13:15:00,40.1,40.1,40.1,40.1,12600.0,18.5804,18.5804,18.5804,18.5804,12600.0
2007-01-16 13:20:00,40.1,40.1,40.06,40.09,44600.0,18.5804,18.5804,18.5619,18.5758,44600.0
2007-01-16 13:25:00,40.09,40.1,40.08,40.1,23200.0,18.5758,18.5804,18.5711,18.5804,23200.0
2007-01-16 13:30:00,40.09,40.09,40.08,40.08,7800.0,18.5758,18.5758,18.5711,18.5711,7800.0
2007-01-16 13:35:00,40.08,40.08,40.07,40.08,14200.0,18.5711,18.5711,18.5665,18.5711,14200.0
2007-01-16 13:40:00,40.08,40.08,40.06,40.06,10600.0,18.5711,18.5711,18.5619,18.5619,10600.0
2007-01-16 13:45:00,40.06,40.07,40.06,40.07,8800.0,18.5619,18.5665,18.5619,18.5665,8800.0
2007-01-16 13:50:00,40.07,40.07,40.06,40.06,15000.0,18.5665,18.5665,18.5619,18.5619,15000.0
2007-01-16 13:55:00,40.05,40.06,40.05,40.06,8000.0,18.5572,18.5619,18.5572,18.5619,8000.0
2007-01-16 14:00:00,40.06,40.06,40.05,40.05,8800.0,18.5619,18.5619,18.5572,18.5572,8800.0
2007-01-16 14:05:00,40.05,40.05,40.05,40.05,19200.0,18.5572,18.5572,18.5572,18.5572,19200.0
2007-01-16 14:10:00,40.05,40.05,40.04,40.05,10800.0,18.5572,18.5572,18.5526,18.5572,10800.0
2007-01-16 14:15:00,40.05,40.05,40.04,40.04,15000.0,18.5572,18.5572,18.5526,18.5526,15000.0
2007-01-16 14:20:00,40.04,40.08,40.04,40.08,41800.0,18.5526,18.5711,18.5526,18.5711,41800.0
2007-01-16 14:25:00,40.08,40.08,40.04,40.04,11800.0,18.5711,18.5711,18.5526,18.5526,11800.0
2007-01-16 14:30:00,40.04,40.06,40.02,40.02,30200.0,18.5526,18.5619,18.5433,18.5433,30200.0
2007-01-16 14:35:00,40.02,40.02,40.02,40.02,13200.0,18.5433,18.5433,18.5433,18.5433,13200.0
2007-01-16 14:40:00,40.02,40.02,40.0,40.02,16000.0,18.5433,18.5433,18.5341,18.5433,16000.0
2007-01-16 14:45:00,40.02,40.02,40.01,40.02,10400.0,18.5433,18.5433,18.5387,18.5433,10400.0
2007-01-16 14:50:00,40.01,40.02,40.01,40.02,7200.0,18.5387,18.5433,18.5387,18.5433,7200.0
2007-01-16 14:55:00,40.02,40.02,40.02,40.02,37800.0,18.5433,18.5433,18.5433,18.5433,37800.0
2007-01-16 15:00:00,40.02,40.06,40.02,40.06,34200.0,18.5433,18.5619,18.5433,18.5619,34200.0
2007-01-16 15:05:00,40.05,40.08,40.05,40.07,31400.0,18.5572,18.5711,18.5572,18.5665,31400.0
2007-01-16 15:10:00,40.07,40.1,40.07,40.08,39400.0,18.5665,18.5804,18.5665,18.5711,39400.0
2007-01-16 15:15:00,40.08,40.1,40.06,40.07,21400.0,18.5711,18.5804,18.5619,18.5665,21400.0
2007-01-16 15:20:00,40.07,40.08,40.06,40.07,107800.0,18.5665,18.5711,18.5619,18.5665,107800.0
2007-01-16 15:25:00,40.08,40.09,40.07,40.09,46800.0,18.5711,18.5758,18.5665,18.5758,46800.0
2007-01-16 15:30:00,40.08,40.09,40.06,40.06,36000.0,18.5711,18.5758,18.5619,18.5619,36000.0
2007-01-16 15:35:00,40.06,40.09,40.05,40.08,109200.0,18.5619,18.5758,18.5572,18.5711,109200.0
2007-01-16 15:40:00,40.08,40.1,40.07,40.09,139800.0,18.5711,18.5804,18.5665,18.5758,139800.0
2007-01-16 15:45:00,40.09,40.09,40.06,40.06,64600.0,18.5758,18.5758,18.5619,18.5619,64600.0
2007-01-16 15:50:00,40.07,40.07,40.02,40.04,162400.0,18.5665,18.5665,18.5433,18.5526,162400.0
2007-01-16 15:55:00,40.04,40.05,40.0,40.02,149200.0,18.5526,18.5572,18.5341,18.5433,149200.0
2007-01-17 09:30:00,40.02,40.02,39.91,39.93,73800.0,18.5433,18.5433,18.4924,18.5016,73800.0
2007-01-17 09:35:00,39.93,39.99,39.9,39.97,23600.0,18.5016,18.5294,18.4877,18.5202,23600.0
2007-01-17 09:40:00,39.97,39.97,39.95,39.96,44600.0,18.5202,18.5202,18.5109,18.5155,44600.0
2007-01-17 09:45:00,39.96,39.99,39.93,39.99,49000.0,18.5155,18.5294,18.5016,18.5294,49000.0
2007-01-17 09:50:00,39.99,40.01,39.96,39.96,65400.0,18.5294,18.5387,18.5155,18.5155,65400.0
2007-01-17 09:55:00,39.97,39.99,39.96,39.99,62600.0,18.5202,18.5294,18.5155,18.5294,62600.0
2007-01-17 10:00:00,39.99,39.99,39.88,39.99,52800.0,18.5294,18.5294,18.4785,18.5294,52800.0
2007-01-17 10:05:00,39.99,40.02,39.98,40.02,34800.0,18.5294,18.5433,18.5248,18.5433,34800.0
2007-01-17 10:10:00,40.02,40.02,40.0,40.0,39000.0,18.5433,18.5433,18.5341,18.5341,39000.0
2007-01-17 10:15:00,40.01,40.01,39.99,40.0,217800.0,18.5387,18.5387,18.5294,18.5341,217800.0
2007-01-17 10:20:00,39.99,40.0,39.98,39.99,15600.0,18.5294,18.5341,18.5248,18.5294,15600.0
2007-01-17 10:25:00,39.99,40.0,39.98,39.99,31200.0,18.5294,18.5341,18.5248,18.5294,31200.0
2007-01-17 10:30:00,39.99,39.99,39.93,39.95,53400.0,18.5294,18.5294,18.5016,18.5109,53400.0
2007-01-17 10:35:00,39.95,39.98,39.95,39.98,24600.0,18.5109,18.5248,18.5109,18.5248,24600.0
2007-01-17 10:40:00,39.98,40.0,39.98,40.0,36000.0,18.5248,18.5341,18.5248,18.5341,36000.0
2007-01-17 10:45:00,40.0,40.0,39.98,39.99,43200.0,18.5341,18.5341,18.5248,18.5294,43200.0
2007-01-17 10:50:00,40.0,40.0,39.98,39.98,5000.0,18.5341,18.5341,18.5248,18.5248,5000.0
2007-01-17 10:55:00,39.97,39.98,39.93,39.98,53000.0,18.5202,18.5248,18.5016,18.5248,53000.0
2007-01-17 11:00:00,39.98,40.0,39.98,40.0,188800.0,18.5248,18.5341,18.5248,18.5341,188800.0
2007-01-17 11:05:00,40.0,40.0,39.99,40.0,18400.0,18.5341,18.5341,18.5294,18.5341,18400.0
2007-01-17 11:10:00,40.0,40.01,39.97,39.98,35200.0,18.5341,18.5387,18.5202,18.5248,35200.0
2007-01-17 11:15:00,39.97,39.98,39.94,39.95,13400.0,18.5202,18.5248,18.5063,18.5109,13400.0
2007-01-17 11:20:00,39.95,39.99,39.94,39.98,23400.0,18.5109,18.5294,18.5063,18.5248,23400.0
2007-01-17 11:25:00,39.99,39.99,39.98,39.99,7400.0,18.5294,18.5294,18.5248,18.5294,7400.0
2007-01-17 11:30:00,39.99,39.99,39.98,39.99,19600.0,18.5294,18.5294,18.5248,18.5294,19600.0
2007-01-17 11:35:00,39.99,40.0,39.99,39.99,12400.0,18.5294,18.5341,18.5294,18.5294,12400.0
2007-01-17 11:40:00,39.99,40.0,39.99,39.99,14600.0,18.5294,18.5341,18.5294,18.5294,14600.0
2007-01-17 11:45:00,39.99,39.99,39.97,39.99,14400.0,18.5294,18.5294,18.5202,18.5294,14400.0
2007-01-17 11:50:00,39.99,40.02,39.98,39.99,153200.0,18.5294,18.5433,18.5248,18.5294,153200.0
2007-01-17 11:55:00,39.99,40.02,39.99,40.02,24600.0,18.5294,18.5433,18.5294,18.5433,24600.0
2007-01-17 12:00:00,40.01,40.02,40.01,40.02,31600.0,18.5387,18.5433,18.5387,18.5433,31600.0
2007-01-17 12:05:00,40.02,40.04,40.01,40.01,23600.0,18.5433,18.5526,18.5387,18.5387,23600.0
2007-01-17 12:10:00,40.02,40.03,40.01,40.03,6800.0,18.5433,18.548,18.5387,18.548,6800.0
2007-01-17 12:15:00,40.02,40.03,40.02,40.02,10400.0,18.5433,18.548,18.5433,18.5433,10400.0
2007-01-17 12:20:00,40.02,40.02,40.02,40.02,6200.0,18.5433,18.5433,18.5433,18.5433,6200.0
2007-01-17 12:25:00,40.02,40.02,40.01,40.02,10000.0,18.5433,18.5433,18.5387,18.5433,10000.0
2007-01-17 12:30:00,40.02,40.02,40.0,40.02,34600.0,18.5433,18.5433,18.5341,18.5433,34600.0
2007-01-17 12:35:00,40.02,40.07,40.01,40.06,8400.0,18.5433,18.5665,18.5387,18.5619,8400.0
2007-01-17 12:40:00,40.06,40.08,40.06,40.08,13200.0,18.5619,18.5711,18.5619,18.5711,13200.0
2007-01-17 12:45:00,40.08,40.08,40.08,40.08,7000.0,18.5711,18.5711,18.5711,18.5711,7000.0
2007-01-17 12:50:00,40.08,40.1,40.08,40.1,26200.0,18.5711,18.5804,18.5711,18.5804,26200.0
2007-01-17 12:55:00,40.1,40.1,40.07,40.09,13800.0,18.5804,18.5804,18.5665,18.5758,13800.0
2007-01-17 13:00:00,40.1,40.1,40.08,40.08,26400.0,18.5804,18.5804,18.5711,18.5711,26400.0
2007-01-17 13:05:00,40.09,40.1,40.08,40.09,26000.0,18.5758,18.5804,18.5711,18.5758,26000.0
2007-01-17 13:10:00,40.1,40.13,40.09,40.12,44600.0,18.5804,18.5943,18.5758,18.5897,44600.0
2007-01-17 13:15:00,40.13,40.13,40.11,40.13,37200.0,18.5943,18.5943,18.585,18.5943,37200.0
2007-01-17 13:20:00,40.13,40.15,40.13,40.15,22000.0,18.5943,18.6036,18.5943,18.6036,22000.0
2007-01-17 13:25:00,40.15,40.16,40.13,40.13,14000.0,18.6036,18.6082,18.5943,18.5943,14000.0
2007-01-17 13:30:00,40.13,40.13,40.12,40.12,4800.0,18.5943,18.5943,18.5897,18.5897,4800.0
2007-01-17 13:35:00,40.12,40.12,40.09,40.1,16200.0,18.5897,18.5897,18.5758,18.5804,16200.0
2007-01-17 13:40:00,40.09,40.1,40.09,40.09,4600.0,18.5758,18.5804,18.5758,18.5758,4600.0
2007-01-17 13:45:00,40.09,40.1,40.09,40.1,8000.0,18.5758,18.5804,18.5758,18.5804,8000.0
2007-01-17 13:50:00,40.1,40.1,40.08,40.08,10200.0,18.5804,18.5804,18.5711,18.5711,10200.0
2007-01-17 13:55:00,40.07,40.1,40.07,40.09,27000.0,18.5665,18.5804,18.5665,18.5758,27000.0
2007-01-17 14:00:00,40.09,40.12,40.08,40.11,81200.0,18.5758,18.5897,18.5711,18.585,81200.0
2007-01-17 14:05:00,40.12,40.12,40.08,40.1,11600.0,18.5897,18.5897,18.5711,18.5804,11600.0
2007-01-17 14:10:00,40.1,40.1,40.02,40.04,18600.0,18.5804,18.5804,18.5433,18.5526,18600.0
2007-01-17 14:15:00,40.03,40.06,40.02,40.06,11200.0,18.548,18.5619,18.5433,18.5619,11200.0
2007-01-17 14:20:00,40.06,40.06,40.04,40.05,7800.0,18.5619,18.5619,18.5526,18.5572,7800.0
2007-01-17 14:25:00,40.06,40.1,40.05,40.09,12400.0,18.5619,18.5804,18.5572,18.5758,12400.0
2007-01-17 14:30:00,40.08,40.1,40.05,40.06,39000.0,18.5711,18.5804,18.5572,18.5619,39000.0
2007-01-17 14:35:00,40.05,40.07,40.01,40.07,15800.0,18.5572,18.5665,18.5387,18.5665,15800.0
2007-01-17 14:40:00,40.07,40.09,40.07,40.08,12000.0,18.5665,18.5758,18.5665,18.5711,12000.0
2007-01-17 14:45:00,40.08,40.09,40.04,40.06,12600.0,18.5711,18.5758,18.5526,18.5619,12600.0
2007-01-17 14:50:00,40.05,40.08,40.02,40.08,21400.0,18.5572,18.5711,18.5433,18.5711,21400.0
2007-01-17 14:55:00,40.09,40.1,40.07,40.1,14800.0,18.5758,18.5804,18.5665,18.5804,14800.0
2007-01-17 15:00:00,40.09,40.1,40.06,40.07,15400.0,18.5758,18.5804,18.5619,18.5665,15400.0
2007-01-17 15:05:00,40.07,40.07,40.01,40.02,38000.0,18.5665,18.5665,18.5387,18.5433,38000.0
2007-01-17 15:10:00,40.02,40.04,40.02,40.04,16000.0,18.5433,18.5526,18.5433,18.5526,16000.0
2007-01-17 15:15:00,40.04,40.09,40.04,40.09,10800.0,18.5526,18.5758,18.5526,18.5758,10800.0
2007-01-17 15:20:00,40.09,40.1,40.07,40.08,23000.0,18.5758,18.5804,18.5665,18.5711,23000.0
2007-01-17 15:25:00,40.08,40.08,40.04,40.04,15400.0,18.5711,18.5711,18.5526,18.5526,15400.0
2007-01-17 15:30:00,40.04,40.05,40.03,40.04,8000.0,18.5526,18.5572,18.548,18.5526,8000.0
2007-01-17 15:35:00,40.04,40.05,40.03,40.03,23400.0,18.5526,18.5572,18.548,18.548,23400.0
2007-01-17 15:40:00,40.04,40.05,40.03,40.05,20000.0,18.5526,18.5572,18.548,18.5572,20000.0
2007-01-17 15:45:00,40.05,40.07,40.02,40.04,78800.0,18.5572,18.5665,18.5433,18.5526,78800.0
2007-01-17 15:50:00,40.02,40.05,40.02,40.05,22200.0,18.5433,18.5572,18.5433,18.5572,22200.0
2007-01-17 15:55:00,40.04,40.05,40.01,40.05,73800.0,18.5526,18.5572,18.5387,18.5572,73800.0
2007-01-18 09:30:00,40.1,40.1,40.0,40.02,57800.0,18.5804,18.5804,18.5341,18.5433,57800.0
2007-01-18 09:35:00,40.02,40.08,40.01,40.06,52400.0,18.5433,18.5711,18.5387,18.5619,52400.0
2007-01-18 09:40:00,40.06,40.15,40.05,40.13,71600.0,18.5619,18.6036,18.5572,18.5943,71600.0
2007-01-18 09:45:00,40.15,40.17,40.09,40.13,26600.0,18.6036,18.6128,18.5758,18.5943,26600.0
2007-01-18 09:50:00,40.15,40.17,40.11,40.16,42600.0,18.6036,18.6128,18.585,18.6082,42600.0
2007-01-18 09:55:00,40.16,40.17,40.13,40.15,18000.0,18.6082,18.6128,18.5943,18.6036,18000.0
2007-01-18 10:00:00,40.16,40.16,40.1,40.16,25000.0,18.6082,18.6082,18.5804,18.6082,25000.0
2007-01-18 10:05:00,40.16,40.16,40.1,40.15,24600.0,18.6082,18.6082,18.5804,18.6036,24600.0
2007-01-18 10:10:00,40.15,40.15,40.07,40.1,17600.0,18.6036,18.6036,18.5665,18.5804,17600.0
2007-01-18 10:15:00,40.1,40.13,40.08,40.1,38800.0,18.5804,18.5943,18.5711,18.5804,38800.0
2007-01-18 10:20:00,40.1,40.12,40.05,40.08,38800.0,18.5804,18.5897,18.5572,18.5711,38800.0
2007-01-18 10:25:00,40.07,40.1,40.07,40.1,24200.0,18.5665,18.5804,18.5665,18.5804,24200.0
2007-01-18 10:30:00,40.09,40.1,40.04,40.05,50000.0,18.5758,18.5804,18.5526,18.5572,50000.0
2007-01-18 10:35:00,40.05,40.09,40.01,40.08,27000.0,18.5572,18.5758,18.5387,18.5711,27000.0
2007-01-18 10:40:00,40.07,40.1,40.06,40.08,27600.0,18.5665,18.5804,18.5619,18.5711,27600.0
2007-01-18 10:45:00,40.08,40.1,40.07,40.08,18200.0,18.5711,18.5804,18.5665,18.5711,18200.0
2007-01-18 10:50:00,40.09,40.09,40.07,40.08,31800.0,18.5758,18.5758,18.5665,18.5711,31800.0
2007-01-18 10:55:00,40.08,40.09,40.08,40.09,29000.0,18.5711,18.5758,18.5711,18.5758,29000.0
2007-01-18 11:00:00,40.09,40.14,40.09,40.13,9600.0,18.5758,18.5989,18.5758,18.5943,9600.0
2007-01-18 11:05:00,40.13,40.17,40.12,40.13,22000.0,18.5943,18.6128,18.5897,18.5943,22000.0
2007-01-18 11:10:00,40.13,40.14,40.1,40.1,18600.0,18.5943,18.5989,18.5804,18.5804,18600.0
2007-01-18 11:15:00,40.12,40.14,40.11,40.13,11600.0,18.5897,18.5989,18.585,18.5943,11600.0
2007-01-18 11:20:00,40.13,40.13,40.1,40.12,27400.0,18.5943,18.5943,18.5804,18.5897,27400.0
2007-01-18 11:25:00,40.12,40.13,40.08,40.1,27800.0,18.5897,18.5943,18.5711,18.5804,27800.0
2007-01-18 11:30:00,40.1,40.15,40.09,40.14,33600.0,18.5804,18.6036,18.5758,18.5989,33600.0
2007-01-18 11:35:00,40.14,40.15,40.13,40.14,17800.0,18.5989,18.6036,18.5943,18.5989,17800.0
2007-01-18 11:40:00,40.15,40.15,40.12,40.13,43400.0,18.6036,18.6036,18.5897,18.5943,43400.0
2007-01-18 11:45:00,40.13,40.13,40.12,40.13,6600.0,18.5943,18.5943,18.5897,18.5943,6600.0
2007-01-18 11:50:00,40.13,40.17,40.13,40.16,18600.0,18.5943,18.6128,18.5943,18.6082,18600.0
2007-01-18 11:55:00,40.16,40.16,40.14,40.15,24200.0,18.6082,18.6082,18.5989,18.6036,24200.0
2007-01-18 12:00:00,40.15,40.18,40.13,40.16,20400.0,18.6036,18.6175,18.5943,18.6082,20400.0
2007-01-18 12:05:00,40.16,40.2,40.16,40.18,15200.0,18.6082,18.6267,18.6082,18.6175,15200.0
2007-01-18 12:10:00,40.18,40.19,40.16,40.17,10000.0,18.6175,18.6221,18.6082,18.6128,10000.0
2007-01-18 12:15:00,40.17,40.2,40.16,40.16,16600.0,18.6128,18.6267,18.6082,18.6082,16600.0
2007-01-18 12:20:00,40.16,40.16,40.13,40.13,11800.0,18.6082,18.6082,18.5943,18.5943,11800.0
2007-01-18 12:25:00,40.13,40.15,40.13,40.13,14400.0,18.5943,18.6036,18.5943,18.5943,14400.0
2007-01-18 12:30:00,40.15,40.17,40.14,40.16,23400.0,18.6036,18.6128,18.5989,18.6082,23400.0
2007-01-18 12:35:00,40.16,40.16,40.15,40.16,13200.0,18.6082,18.6082,18.6036,18.6082,13200.0
2007-01-18 12:40:00,40.16,40.17,40.15,40.17,6200.0,18.6082,18.6128,18.6036,18.6128,6200.0
2007-01-18 12:45:00,40.17,40.2,40.17,40.19,10400.0,18.6128,18.6267,18.6128,18.6221,10400.0
2007-01-18 12:50:00,40.18,40.2,40.17,40.19,18600.0,18.6175,18.6267,18.6128,18.6221,18600.0
2007-01-18 12:55:00,40.18,40.2,40.18,40.19,7600.0,18.6175,18.6267,18.6175,18.6221,7600.0
2007-01-18 13:00:00,40.19,40.19,40.18,40.19,7400.0,18.6221,18.6221,18.6175,18.6221,7400.0
2007-01-18 13:05:00,40.2,40.2,40.18,40.18,9800.0,18.6267,18.6267,18.6175,18.6175,9800.0
2007-01-18 13:10:00,40.19,40.21,40.19,40.21,32600.0,18.6221,18.6314,18.6221,18.6314,32600.0
2007-01-18 13:15:00,40.21,40.21,40.19,40.2,48600.0,18.6314,18.6314,18.6221,18.6267,48600.0
2007-01-18 13:20:00,40.2,40.2,40.19,40.2,11000.0,18.6267,18.6267,18.6221,18.6267,11000.0
2007-01-18 13:25:00,40.2,40.21,40.2,40.2,36400.0,18.6267,18.6314,18.6267,18.6267,36400.0
2007-01-18 13:30:00,40.2,40.21,40.2,40.21,46600.0,18.6267,18.6314,18.6267,18.6314,46600.0
2007-01-18 13:35:00,40.2,40.23,40.2,40.23,98200.0,18.6267,18.6406,18.6267,18.6406,98200.0
2007-01-18 13:40:00,40.22,40.23,40.19,40.19,52600.0,18.636,18.6406,18.6221,18.6221,52600.0
2007-01-18 13:45:00,40.2,40.23,40.19,40.22,72600.0,18.6267,18.6406,18.6221,18.636,72600.0
2007-01-18 13:50:00,40.22,40.22,40.2,40.2,61800.0,18.636,18.636,18.6267,18.6267,61800.0
2007-01-18 13:55:00,40.21,40.21,40.17,40.18,30600.0,18.6314,18.6314,18.6128,18.6175,30600.0
2007-01-18 14:00:00,40.18,40.19,40.17,40.18,19200.0,18.6175,18.6221,18.6128,18.6175,19200.0
2007-01-18 14:05:00,40.19,40.23,40.18,40.23,76600.0,18.6221,18.6406,18.6175,18.6406,76600.0
2007-01-18 14:10:00,40.23,40.23,40.19,40.2,76800.0,18.6406,18.6406,18.6221,18.6267,76800.0
2007-01-18 14:15:00,40.2,40.23,40.2,40.21,49800.0,18.6267,18.6406,18.6267,18.6314,49800.0
2007-01-18 14:20:00,40.22,40.23,40.2,40.22,127600.0,18.636,18.6406,18.6267,18.636,127600.0
2007-01-18 14:25:00,40.23,40.24,40.18,40.18,63200.0,18.6406,18.6453,18.6175,18.6175,63200.0
2007-01-18 14:30:00,40.17,40.2,40.16,40.19,22400.0,18.6128,18.6267,18.6082,18.6221,22400.0
2007-01-18 14:35:00,40.2,40.2,40.18,40.18,28800.0,18.6267,18.6267,18.6175,18.6175,28800.0
2007-01-18 14:40:00,40.18,40.2,40.18,40.2,29000.0,18.6175,18.6267,18.6175,18.6267,29000.0
2007-01-18 14:45:00,40.2,40.2,40.18,40.18,18200.0,18.6267,18.6267,18.6175,18.6175,18200.0
2007-01-18 14:50:00,40.18,40.18,40.15,40.17,18000.0,18.6175,18.6175,18.6036,18.6128,18000.0
2007-01-18 14:55:00,40.17,40.18,40.17,40.18,15200.0,18.6128,18.6175,18.6128,18.6175,15200.0
2007-01-18 15:00:00,40.17,40.18,40.15,40.16,37000.0,18.6128,18.6175,18.6036,18.6082,37000.0
2007-01-18 15:05:00,40.16,40.18,40.16,40.18,8800.0,18.6082,18.6175,18.6082,18.6175,8800.0
2007-01-18 15:10:00,40.17,40.18,40.15,40.18,20800.0,18.6128,18.6175,18.6036,18.6175,20800.0
2007-01-18 15:15:00,40.18,40.21,40.15,40.15,30600.0,18.6175,18.6314,18.6036,18.6036,30600.0
2007-01-18 15:20:00,40.15,40.2,40.15,40.2,37400.0,18.6036,18.6267,18.6036,18.6267,37400.0
2007-01-18 15:25:00,40.19,40.21,40.19,40.21,71400.0,18.6221,18.6314,18.6221,18.6314,71400.0
2007-01-18 15:30:00,40.21,40.22,40.19,40.21,131400.0,18.6314,18.636,18.6221,18.6314,131400.0
2007-01-18 15:35:00,40.21,40.23,40.21,40.22,231800.0,18.6314,18.6406,18.6314,18.636,231800.0
2007-01-18 15:40:00,40.23,40.23,40.16,40.18,135800.0,18.6406,18.6406,18.6082,18.6175,135800.0
2007-01-18 15:45:00,40.18,40.21,40.18,40.21,116000.0,18.6175,18.6314,18.6175,18.6314,116000.0
2007-01-18 15:50:00,40.21,40.21,40.2,40.21,178600.0,18.6314,18.6314,18.6267,18.6314,178600.0
2007-01-18 15:55:00,40.21,40.21,40.17,40.2,187200.0,18.6314,18.6314,18.6128,18.6267,187200.0
2007-01-19 09:30:00,40.26,40.26,40.13,40.21,259000.0,18.6545,18.6545,18.5943,18.6314,259000.0
2007-01-19 09:35:00,40.21,40.31,40.18,40.24,46200.0,18.6314,18.6777,18.6175,18.6453,46200.0
2007-01-19 09:40:00,40.24,40.25,40.23,40.23,21600.0,18.6453,18.6499,18.6406,18.6406,21600.0
2007-01-19 09:45:00,40.23,40.24,40.23,40.23,6600.0,18.6406,18.6453,18.6406,18.6406,6600.0
2007-01-19 09:50:00,40.23,40.25,40.19,40.19,11200.0,18.6406,18.6499,18.6221,18.6221,11200.0
2007-01-19 09:55:00,40.2,40.24,40.19,40.24,18000.0,18.6267,18.6453,18.6221,18.6453,18000.0
2007-01-19 10:00:00,40.24,40.25,40.17,40.19,32800.0,18.6453,18.6499,18.6128,18.6221,32800.0
2007-01-19 10:05:00,40.19,40.2,40.17,40.18,9000.0,18.6221,18.6267,18.6128,18.6175,9000.0
2007-01-19 10:10:00,40.19,40.21,40.18,40.2,7200.0,18.6221,18.6314,18.6175,18.6267,7200.0
2007-01-19 10:15:00,40.21,40.22,40.13,40.13,38400.0,18.6314,18.636,18.5943,18.5943,38400.0
2007-01-19 10:20:00,40.13,40.24,40.12,40.24,36800.0,18.5943,18.6453,18.5897,18.6453,36800.0
2007-01-19 10:25:00,40.23,40.24,40.22,40.24,6600.0,18.6406,18.6453,18.636,18.6453,6600.0
2007-01-19 10:30:00,40.23,40.25,40.23,40.23,8800.0,18.6406,18.6499,18.6406,18.6406,8800.0
2007-01-19 10:35:00,40.23,40.25,40.23,40.23,23800.0,18.6406,18.6499,18.6406,18.6406,23800.0
2007-01-19 10:40:00,40.24,40.25,40.23,40.24,78400.0,18.6453,18.6499,18.6406,18.6453,78400.0
2007-01-19 10:45:00,40.24,40.26,40.23,40.26,132600.0,18.6453,18.6545,18.6406,18.6545,132600.0
2007-01-19 10:50:00,40.24,40.29,40.24,40.27,43000.0,18.6453,18.6684,18.6453,18.6592,43000.0
2007-01-19 10:55:00,40.28,40.31,40.26,40.26,36400.0,18.6638,18.6777,18.6545,18.6545,36400.0
2007-01-19 11:00:00,40.26,40.26,40.23,40.25,14400.0,18.6545,18.6545,18.6406,18.6499,14400.0
2007-01-19 11:05:00,40.26,40.26,40.22,40.22,11400.0,18.6545,18.6545,18.636,18.636,11400.0
2007-01-19 11:10:00,40.22,40.22,40.18,40.19,21200.0,18.636,18.636,18.6175,18.6221,21200.0
2007-01-19 11:15:00,40.19,40.23,40.19,40.23,24000.0,18.6221,18.6406,18.6221,18.6406,24000.0
2007-01-19 11:20:00,40.22,40.23,40.17,40.18,33400.0,18.636,18.6406,18.6128,18.6175,33400.0
2007-01-19 11:25:00,40.18,40.19,40.18,40.18,7400.0,18.6175,18.6221,18.6175,18.6175,7400.0
2007-01-19 11:30:00,40.18,40.18,40.16,40.17,17200.0,18.6175,18.6175,18.6082,18.6128,17200.0
2007-01-19 11:35:00,40.17,40.2,40.17,40.2,16600.0,18.6128,18.6267,18.6128,18.6267,16600.0
2007-01-19 11:40:00,40.2,40.25,40.2,40.25,68400.0,18.6267,18.6499,18.6267,18.6499,68400.0
2007-01-19 11:45:00,40.24,40.26,40.23,40.25,18000.0,18.6453,18.6545,18.6406,18.6499,18000.0
2007-01-19 11:50:00,40.24,40.26,40.24,40.26,17000.0,18.6453,18.6545,18.6453,18.6545,17000.0
2007-01-19 11:55:00,40.26,40.27,40.25,40.26,22000.0,18.6545,18.6592,18.6499,18.6545,22000.0
2007-01-19 12:00:00,40.26,40.27,40.26,40.27,11200.0,18.6545,18.6592,18.6545,18.6592,11200.0
2007-01-19 12:05:00,40.27,40.28,40.24,40.24,16400.0,18.6592,18.6638,18.6453,18.6453,16400.0
2007-01-19 12:10:00,40.24,40.26,40.23,40.24,45000.0,18.6453,18.6545,18.6406,18.6453,45000.0
2007-01-19 12:15:00,40.24,40.29,40.24,40.28,16600.0,18.6453,18.6684,18.6453,18.6638,16600.0
2007-01-19 12:20:00,40.29,40.33,40.28,40.31,19600.0,18.6684,18.687,18.6638,18.6777,19600.0
2007-01-19 12:25:00,40.31,40.33,40.31,40.32,20800.0,18.6777,18.687,18.6777,18.6823,20800.0
2007-01-19 12:30:00,40.32,40.32,40.31,40.31,14200.0,18.6823,18.6823,18.6777,18.6777,14200.0
2007-01-19 12:35:00,40.31,40.37,40.31,40.37,46800.0,18.6777,18.7055,18.6777,18.7055,46800.0
2007-01-19 12:40:00,40.38,40.41,40.37,40.4,74000.0,18.7101,18.724,18.7055,18.7194,74000.0
2007-01-19 12:45:00,40.4,40.42,40.39,40.4,53800.0,18.7194,18.7287,18.7148,18.7194,53800.0
2007-01-19 12:50:00,40.38,40.39,40.38,40.38,18600.0,18.7101,18.7148,18.7101,18.7101,18600.0
2007-01-19 12:55:00,40.38,40.38,40.35,40.35,14800.0,18.7101,18.7101,18.6962,18.6962,14800.0
2007-01-19 13:00:00,40.35,40.37,40.35,40.35,24000.0,18.6962,18.7055,18.6962,18.6962,24000.0
2007-01-19 13:05:00,40.35,40.35,40.35,40.35,11400.0,18.6962,18.6962,18.6962,18.6962,11400.0
2007-01-19 13:10:00,40.35,40.35,40.35,40.35,7600.0,18.6962,18.6962,18.6962,18.6962,7600.0
2007-01-19 13:15:00,40.35,40.37,40.35,40.35,12200.0,18.6962,18.7055,18.6962,18.6962,12200.0
2007-01-19 13:20:00,40.35,40.35,40.33,40.34,5800.0,18.6962,18.6962,18.687,18.6916,5800.0
2007-01-19 13:25:00,40.34,40.36,40.34,40.34,10600.0,18.6916,18.7009,18.6916,18.6916,10600.0
2007-01-19 13:30:00,40.35,40.35,40.31,40.31,10200.0,18.6962,18.6962,18.6777,18.6777,10200.0
2007-01-19 13:35:00,40.31,40.31,40.29,40.3,17000.0,18.6777,18.6777,18.6684,18.6731,17000.0
2007-01-19 13:40:00,40.3,40.31,40.29,40.29,18800.0,18.6731,18.6777,18.6684,18.6684,18800.0
2007-01-19 13:45:00,40.29,40.3,40.28,40.28,18400.0,18.6684,18.6731,18.6638,18.6638,18400.0
2007-01-19 13:50:00,40.28,40.3,40.27,40.29,18400.0,18.6638,18.6731,18.6592,18.6684,18400.0
2007-01-19 13:55:00,40.29,40.3,40.28,40.29,4600.0,18.6684,18.6731,18.6638,18.6684,4600.0
2007-01-19 14:00:00,40.28,40.29,40.28,40.28,4200.0,18.6638,18.6684,18.6638,18.6638,4200.0
2007-01-19 14:05:00,40.29,40.3,40.29,40.29,10400.0,18.6684,18.6731,18.6684,18.6684,10400.0
2007-01-19 14:10:00,40.29,40.31,40.29,40.31,8400.0,18.6684,18.6777,18.6684,18.6777,8400.0
2007-01-19 14:15:00,40.31,40.35,40.3,40.34,15800.0,18.6777,18.6962,18.6731,18.6916,15800.0
2007-01-19 14:20:00,40.34,40.35,40.34,40.35,5400.0,18.6916,18.6962,18.6916,18.6962,5400.0
2007-01-19 14:25:00,40.35,40.35,40.33,40.34,11200.0,18.6962,18.6962,18.687,18.6916,11200.0
2007-01-19 14:30:00,40.33,40.35,40.33,40.33,7200.0,18.687,18.6962,18.687,18.687,7200.0
2007-01-19 14:35:00,40.34,40.35,40.33,40.33,12000.0,18.6916,18.6962,18.687,18.687,12000.0
2007-01-19 14:40:00,40.33,40.34,40.31,40.34,12600.0,18.687,18.6916,18.6777,18.6916,12600.0
2007-01-19 14:45:00,40.32,40.34,40.32,40.33,6800.0,18.6823,18.6916,18.6823,18.687,6800.0
2007-01-19 14:50:00,40.32,40.34,40.32,40.32,19000.0,18.6823,18.6916,18.6823,18.6823,19000.0
2007-01-19 14:55:00,40.33,40.34,40.32,40.34,26600.0,18.687,18.6916,18.6823,18.6916,26600.0
2007-01-19 15:00:00,40.33,40.34,40.33,40.33,9200.0,18.687,18.6916,18.687,18.687,9200.0
2007-01-19 15:05:00,40.33,40.34,40.32,40.33,23800.0,18.687,18.6916,18.6823,18.687,23800.0
2007-01-19 15:10:00,40.33,40.34,40.32,40.34,18200.0,18.687,18.6916,18.6823,18.6916,18200.0
2007-01-19 15:15:00,40.34,40.34,40.32,40.34,27600.0,18.6916,18.6916,18.6823,18.6916,27600.0
2007-01-19 15:20:00,40.34,40.34,40.33,40.33,12800.0,18.6916,18.6916,18.687,18.687,12800.0
2007-01-19 15:25:00,40.33,40.34,40.32,40.32,25000.0,18.687,18.6916,18.6823,18.6823,25000.0
2007-01-19 15:30:00,40.32,40.35,40.32,40.33,32400.0,18.6823,18.6962,18.6823,18.687,32400.0
2007-01-19 15:35:00,40.32,40.35,40.32,40.34,25200.0,18.6823,18.6962,18.6823,18.6916,25200.0
2007-01-19 15:40:00,40.34,40.35,40.31,40.31,34000.0,18.6916,18.6962,18.6777,18.6777,34000.0
2007-01-19 15:45:00,40.3,40.33,40.3,40.33,39200.0,18.6731,18.687,18.6731,18.687,39200.0
2007-01-19 15:50:00,40.33,40.34,40.32,40.34,42200.0,18.687,18.6916,18.6823,18.6916,42200.0
2007-01-19 15:55:00,40.33,40.38,40.33,40.38,62400.0,18.687,18.7101,18.687,18.7101,62400.0
2007-01-22 09:30:00,40.33,40.5,40.19,40.25,68400.0,18.687,18.7657,18.6221,18.6499,68400.0
2007-01-22 09:35:00,40.25,40.29,40.06,40.08,121200.0,18.6499,18.6684,18.5619,18.5711,121200.0
2007-01-22 09:40:00,40.08,40.15,40.05,40.13,57600.0,18.5711,18.6036,18.5572,18.5943,57600.0
2007-01-22 09:45:00,40.16,40.2,40.05,40.12,43800.0,18.6082,18.6267,18.5572,18.5897,43800.0
2007-01-22 09:50:00,40.13,40.23,40.1,40.21,77000.0,18.5943,18.6406,18.5804,18.6314,77000.0
2007-01-22 09:55:00,40.21,40.29,40.2,40.27,67600.0,18.6314,18.6684,18.6267,18.6592,67600.0
2007-01-22 10:00:00,40.27,40.4,40.27,40.38,43000.0,18.6592,18.7194,18.6592,18.7101,43000.0
2007-01-22 10:05:00,40.4,40.41,40.37,40.4,69800.0,18.7194,18.724,18.7055,18.7194,69800.0
2007-01-22 10:10:00,40.39,40.4,40.31,40.35,89800.0,18.7148,18.7194,18.6777,18.6962,89800.0
2007-01-22 10:15:00,40.35,40.38,40.35,40.38,28400.0,18.6962,18.7101,18.6962,18.7101,28400.0
2007-01-22 10:20:00,40.38,40.41,40.32,40.35,27000.0,18.7101,18.724,18.6823,18.6962,27000.0
2007-01-22 10:25:00,40.35,40.35,40.33,40.34,29600.0,18.6962,18.6962,18.687,18.6916,29600.0
2007-01-22 10:30:00,40.33,40.34,40.31,40.33,37000.0,18.687,18.6916,18.6777,18.687,37000.0
2007-01-22 10:35:00,40.33,40.39,40.32,40.38,40800.0,18.687,18.7148,18.6823,18.7101,40800.0
2007-01-22 10:40:00,40.38,40.38,40.35,40.35,47400.0,18.7101,18.7101,18.6962,18.6962,47400.0
2007-01-22 10:45:00,40.36,40.38,40.34,40.36,142400.0,18.7009,18.7101,18.6916,18.7009,142400.0
2007-01-22 10:50:00,40.35,40.37,40.35,40.35,57800.0,18.6962,18.7055,18.6962,18.6962,57800.0
2007-01-22 10:55:00,40.35,40.35,40.32,40.34,51200.0,18.6962,18.6962,18.6823,18.6916,51200.0
2007-01-22 11:00:00,40.34,40.37,40.32,40.34,132800.0,18.6916,18.7055,18.6823,18.6916,132800.0
2007-01-22 11:05:00,40.34,40.36,40.32,40.36,76600.0,18.6916,18.7009,18.6823,18.7009,76600.0
2007-01-22 11:10:00,40.37,40.38,40.35,40.36,51600.0,18.7055,18.7101,18.6962,18.7009,51600.0
2007-01-22 11:15:00,40.36,40.37,40.35,40.37,13800.0,18.7009,18.7055,18.6962,18.7055,13800.0
2007-01-22 11:20:00,40.37,40.37,40.35,40.37,31600.0,18.7055,18.7055,18.6962,18.7055,31600.0
2007-01-22 11:25:00,40.36,40.37,40.35,40.35,39400.0,18.7009,18.7055,18.6962,18.6962,39400.0
2007-01-22 11:30:00,40.36,40.36,40.34,40.35,15000.0,18.7009,18.7009,18.6916,18.6962,15000.0
2007-01-22 11:35:00,40.34,40.38,40.34,40.38,14600.0,18.6916,18.7101,18.6916,18.7101,14600.0
2007-01-22 11:40:00,40.38,40.38,40.33,40.35,32000.0,18.7101,18.7101,18.687,18.6962,32000.0
2007-01-22 11:45:00,40.35,40.37,40.34,40.34,14600.0,18.6962,18.7055,18.6916,18.6916,14600.0
2007-01-22 11:50:00,40.34,40.37,40.34,40.37,48600.0,18.6916,18.7055,18.6916,18.7055,48600.0
2007-01-22 11:55:00,40.35,40.36,40.33,40.34,13200.0,18.6962,18.7009,18.687,18.6916,13200.0
2007-01-22 12:00:00,40.33,40.37,40.33,40.37,7600.0,18.687,18.7055,18.687,18.7055,7600.0
2007-01-22 12:05:00,40.37,40.37,40.34,40.34,17200.0,18.7055,18.7055,18.6916,18.6916,17200.0
2007-01-22 12:10:00,40.35,40.35,40.33,40.34,17600.0,18.6962,18.6962,18.687,18.6916,17600.0
2007-01-22 12:15:00,40.34,40.35,40.32,40.35,11200.0,18.6916,18.6962,18.6823,18.6962,11200.0
2007-01-22 12:20:00,40.35,40.35,40.33,40.34,10400.0,18.6962,18.6962,18.687,18.6916,10400.0
2007-01-22 12:25:00,40.34,40.34,40.32,40.34,16600.0,18.6916,18.6916,18.6823,18.6916,16600.0
2007-01-22 12:30:00,40.34,40.37,40.33,40.37,14200.0,18.6916,18.7055,18.687,18.7055,14200.0
2007-01-22 12:35:00,40.35,40.37,40.34,40.35,16600.0,18.6962,18.7055,18.6916,18.6962,16600.0
2007-01-22 12:40:00,40.35,40.36,40.31,40.31,27600.0,18.6962,18.7009,18.6777,18.6777,27600.0
2007-01-22 12:45:00,40.32,40.32,40.27,40.29,13800.0,18.6823,18.6823,18.6592,18.6684,13800.0
2007-01-22 12:50:00,40.3,40.31,40.29,40.29,5600.0,18.6731,18.6777,18.6684,18.6684,5600.0
2007-01-22 12:55:00,40.29,40.29,40.28,40.29,5800.0,18.6684,18.6684,18.6638,18.6684,5800.0
2007-01-22 13:00:00,40.29,40.3,40.29,40.3,11800.0,18.6684,18.6731,18.6684,18.6731,11800.0
2007-01-22 13:05:00,40.29,40.29,40.27,40.29,26200.0,18.6684,18.6684,18.6592,18.6684,26200.0
2007-01-22 13:10:00,40.29,40.31,40.29,40.3,9000.0,18.6684,18.6777,18.6684,18.6731,9000.0
2007-01-22 13:15:00,40.3,40.3,40.29,40.29,6400.0,18.6731,18.6731,18.6684,18.6684,6400.0
2007-01-22 13:20:00,40.3,40.3,40.28,40.29,10600.0,18.6731,18.6731,18.6638,18.6684,10600.0
2007-01-22 13:25:00,40.29,40.3,40.28,40.3,15000.0,18.6684,18.6731,18.6638,18.6731,15000.0
2007-01-22 13:30:00,40.29,40.29,40.29,40.29,3400.0,18.6684,18.6684,18.6684,18.6684,3400.0
2007-01-22 13:35:00,40.29,40.29,40.28,40.28,7600.0,18.6684,18.6684,18.6638,18.6638,7600.0
2007-01-22 13:40:00,40.29,40.29,40.28,40.29,4600.0,18.6684,18.6684,18.6638,18.6684,4600.0
2007-01-22 13:45:00,40.29,40.29,40.28,40.29,11000.0,18.6684,18.6684,18.6638,18.6684,11000.0
2007-01-22 13:50:00,40.29,40.3,40.28,40.29,18200.0,18.6684,18.6731,18.6638,18.6684,18200.0
2007-01-22 13:55:00,40.29,40.33,40.29,40.33,15200.0,18.6684,18.687,18.6684,18.687,15200.0
2007-01-22 14:00:00,40.33,40.35,40.33,40.35,13200.0,18.687,18.6962,18.687,18.6962,13200.0
2007-01-22 14:05:00,40.35,40.37,40.35,40.35,19800.0,18.6962,18.7055,18.6962,18.6962,19800.0
2007-01-22 14:10:00,40.35,40.35,40.34,40.34,5000.0,18.6962,18.6962,18.6916,18.6916,5000.0
2007-01-22 14:15:00,40.33,40.33,40.31,40.31,7400.0,18.687,18.687,18.6777,18.6777,7400.0
2007-01-22 14:20:00,40.31,40.33,40.31,40.32,12400.0,18.6777,18.687,18.6777,18.6823,12400.0
2007-01-22 14:25:00,40.33,40.34,40.31,40.34,10200.0,18.687,18.6916,18.6777,18.6916,10200.0
2007-01-22 14:30:00,40.34,40.34,40.31,40.31,16800.0,18.6916,18.6916,18.6777,18.6777,16800.0
2007-01-22 14:35:00,40.31,40.33,40.3,40.32,19600.0,18.6777,18.687,18.6731,18.6823,19600.0
2007-01-22 14:40:00,40.33,40.33,40.31,40.32,15800.0,18.687,18.687,18.6777,18.6823,15800.0
2007-01-22 14:45:00,40.33,40.34,40.29,40.32,58200.0,18.687,18.6916,18.6684,18.6823,58200.0
2007-01-22 14:50:00,40.32,40.33,40.31,40.32,24600.0,18.6823,18.687,18.6777,18.6823,24600.0
2007-01-22 14:55:00,40.32,40.35,40.3,40.35,24600.0,18.6823,18.6962,18.6731,18.6962,24600.0
2007-01-22 15:00:00,40.35,40.35,40.31,40.33,20000.0,18.6962,18.6962,18.6777,18.687,20000.0
2007-01-22 15:05:00,40.33,40.34,40.31,40.32,18400.0,18.687,18.6916,18.6777,18.6823,18400.0
2007-01-22 15:10:00,40.32,40.35,40.32,40.34,15200.0,18.6823,18.6962,18.6823,18.6916,15200.0
2007-01-22 15:15:00,40.35,40.35,40.28,40.3,37200.0,18.6962,18.6962,18.6638,18.6731,37200.0
2007-01-22 15:20:00,40.3,40.31,40.27,40.31,31800.0,18.6731,18.6777,18.6592,18.6777,31800.0
2007-01-22 15:25:00,40.31,40.32,40.29,40.3,19000.0,18.6777,18.6823,18.6684,18.6731,19000.0
2007-01-22 15:30:00,40.3,40.3,40.27,40.29,73600.0,18.6731,18.6731,18.6592,18.6684,73600.0
2007-01-22 15:35:00,40.28,40.31,40.28,40.29,31000.0,18.6638,18.6777,18.6638,18.6684,31000.0
2007-01-22 15:40:00,40.29,40.3,40.27,40.3,64600.0,18.6684,18.6731,18.6592,18.6731,64600.0
2007-01-22 15:45:00,40.3,40.31,40.29,40.29,30200.0,18.6731,18.6777,18.6684,18.6684,30200.0
2007-01-22 15:50:00,40.3,40.31,40.28,40.29,50000.0,18.6731,18.6777,18.6638,18.6684,50000.0
2007-01-22 15:55:00,40.28,40.3,40.27,40.29,67800.0,18.6638,18.6731,18.6592,18.6684,67800.0
2007-01-23 09:30:00,40.26,40.27,40.16,40.19,38000.0,18.6545,18.6592,18.6082,18.6221,38000.0
2007-01-23 09:35:00,40.2,40.27,40.17,40.17,47000.0,18.6267,18.6592,18.6128,18.6128,47000.0
2007-01-23 09:40:00,40.19,40.27,40.15,40.25,34800.0,18.6221,18.6592,18.6036,18.6499,34800.0
2007-01-23 09:45:00,40.24,40.27,40.24,40.24,14800.0,18.6453,18.6592,18.6453,18.6453,14800.0
2007-01-23 09:50:00,40.24,40.33,40.24,40.3,55000.0,18.6453,18.687,18.6453,18.6731,55000.0
2007-01-23 09:55:00,40.27,40.3,40.26,40.27,27600.0,18.6592,18.6731,18.6545,18.6592,27600.0
2007-01-23 10:00:00,40.26,40.29,40.23,40.28,42000.0,18.6545,18.6684,18.6406,18.6638,42000.0
2007-01-23 10:05:00,40.29,40.29,40.26,40.29,59800.0,18.6684,18.6684,18.6545,18.6684,59800.0
2007-01-23 10:10:00,40.28,40.33,40.28,40.3,47200.0,18.6638,18.687,18.6638,18.6731,47200.0
2007-01-23 10:15:00,40.29,40.29,40.24,40.26,11000.0,18.6684,18.6684,18.6453,18.6545,11000.0
2007-01-23 10:20:00,40.26,40.3,40.26,40.27,28600.0,18.6545,18.6731,18.6545,18.6592,28600.0
2007-01-23 10:25:00,40.26,40.26,40.21,40.23,22600.0,18.6545,18.6545,18.6314,18.6406,22600.0
2007-01-23 10:30:00,40.22,40.27,40.22,40.27,18200.0,18.636,18.6592,18.636,18.6592,18200.0
2007-01-23 10:35:00,40.27,40.33,40.27,40.33,33200.0,18.6592,18.687,18.6592,18.687,33200.0
2007-01-23 10:40:00,40.33,40.33,40.29,40.29,18400.0,18.687,18.687,18.6684,18.6684,18400.0
2007-01-23 10:45:00,40.29,40.29,40.23,40.23,18800.0,18.6684,18.6684,18.6406,18.6406,18800.0
2007-01-23 10:50:00,40.23,40.24,40.23,40.23,15600.0,18.6406,18.6453,18.6406,18.6406,15600.0
2007-01-23 10:55:00,40.23,40.23,40.19,40.19,15000.0,18.6406,18.6406,18.6221,18.6221,15000.0
2007-01-23 11:00:00,40.19,40.21,40.19,40.21,29600.0,18.6221,18.6314,18.6221,18.6314,29600.0
2007-01-23 11:05:00,40.21,40.23,40.2,40.22,31400.0,18.6314,18.6406,18.6267,18.636,31400.0
2007-01-23 11:10:00,40.22,40.23,40.21,40.23,16000.0,18.636,18.6406,18.6314,18.6406,16000.0
2007-01-23 11:15:00,40.23,40.24,40.21,40.22,17200.0,18.6406,18.6453,18.6314,18.636,17200.0
2007-01-23 11:20:00,40.22,40.24,40.2,40.24,41400.0,18.636,18.6453,18.6267,18.6453,41400.0
2007-01-23 11:25:00,40.24,40.26,40.23,40.26,25000.0,18.6453,18.6545,18.6406,18.6545,25000.0
2007-01-23 11:30:00,40.26,40.26,40.21,40.22,33200.0,18.6545,18.6545,18.6314,18.636,33200.0
2007-01-23 11:35:00,40.23,40.23,40.2,40.2,22600.0,18.6406,18.6406,18.6267,18.6267,22600.0
2007-01-23 11:40:00,40.2,40.24,40.2,40.24,9800.0,18.6267,18.6453,18.6267,18.6453,9800.0
2007-01-23 11:45:00,40.24,40.26,40.24,40.25,11200.0,18.6453,18.6545,18.6453,18.6499,11200.0
2007-01-23 11:50:00,40.25,40.28,40.25,40.28,23000.0,18.6499,18.6638,18.6499,18.6638,23000.0
2007-01-23 11:55:00,40.27,40.3,40.27,40.29,33200.0,18.6592,18.6731,18.6592,18.6684,33200.0
2007-01-23 12:00:00,40.29,40.3,40.28,40.28,9200.0,18.6684,18.6731,18.6638,18.6638,9200.0
2007-01-23 12:05:00,40.29,40.29,40.26,40.26,7600.0,18.6684,18.6684,18.6545,18.6545,7600.0
2007-01-23 12:10:00,40.26,40.26,40.23,40.25,65600.0,18.6545,18.6545,18.6406,18.6499,65600.0
2007-01-23 12:15:00,40.25,40.27,40.25,40.27,12400.0,18.6499,18.6592,18.6499,18.6592,12400.0
2007-01-23 12:20:00,40.26,40.27,40.26,40.26,7600.0,18.6545,18.6592,18.6545,18.6545,7600.0
2007-01-23 12:25:00,40.26,40.27,40.26,40.27,52000.0,18.6545,18.6592,18.6545,18.6592,52000.0
2007-01-23 12:30:00,40.27,40.27,40.26,40.27,11600.0,18.6592,18.6592,18.6545,18.6592,11600.0
2007-01-23 12:35:00,40.27,40.27,40.27,40.27,7800.0,18.6592,18.6592,18.6592,18.6592,7800.0
2007-01-23 12:40:00,40.27,40.27,40.23,40.27,38600.0,18.6592,18.6592,18.6406,18.6592,38600.0
2007-01-23 12:45:00,40.26,40.29,40.24,40.27,13000.0,18.6545,18.6684,18.6453,18.6592,13000.0
2007-01-23 12:50:00,40.27,40.3,40.27,40.3,15000.0,18.6592,18.6731,18.6592,18.6731,15000.0
2007-01-23 12:55:00,40.3,40.31,40.3,40.31,15200.0,18.6731,18.6777,18.6731,18.6777,15200.0
2007-01-23 13:00:00,40.31,40.31,40.29,40.3,20000.0,18.6777,18.6777,18.6684,18.6731,20000.0
2007-01-23 13:05:00,40.3,40.3,40.29,40.29,12600.0,18.6731,18.6731,18.6684,18.6684,12600.0
2007-01-23 13:10:00,40.29,40.29,40.27,40.29,24600.0,18.6684,18.6684,18.6592,18.6684,24600.0
2007-01-23 13:15:00,40.27,40.29,40.27,40.28,13600.0,18.6592,18.6684,18.6592,18.6638,13600.0
2007-01-23 13:20:00,40.29,40.3,40.27,40.27,24800.0,18.6684,18.6731,18.6592,18.6592,24800.0
2007-01-23 13:25:00,40.27,40.29,40.27,40.29,9200.0,18.6592,18.6684,18.6592,18.6684,9200.0
2007-01-23 13:30:00,40.29,40.32,40.28,40.31,40600.0,18.6684,18.6823,18.6638,18.6777,40600.0
2007-01-23 13:35:00,40.31,40.31,40.3,40.31,26200.0,18.6777,18.6777,18.6731,18.6777,26200.0
2007-01-23 13:40:00,40.31,40.33,40.3,40.33,30000.0,18.6777,18.687,18.6731,18.687,30000.0
2007-01-23 13:45:00,40.33,40.34,40.33,40.33,22400.0,18.687,18.6916,18.687,18.687,22400.0
2007-01-23 13:50:00,40.33,40.34,40.32,40.32,40600.0,18.687,18.6916,18.6823,18.6823,40600.0
2007-01-23 13:55:00,40.31,40.35,40.31,40.34,43000.0,18.6777,18.6962,18.6777,18.6916,43000.0
2007-01-23 14:00:00,40.34,40.34,40.33,40.34,22200.0,18.6916,18.6916,18.687,18.6916,22200.0
2007-01-23 14:05:00,40.34,40.35,40.32,40.35,42000.0,18.6916,18.6962,18.6823,18.6962,42000.0
2007-01-23 14:10:00,40.35,40.38,40.35,40.35,89600.0,18.6962,18.7101,18.6962,18.6962,89600.0
2007-01-23 14:15:00,40.36,40.36,40.33,40.36,89400.0,18.7009,18.7009,18.687,18.7009,89400.0
2007-01-23 14:20:00,40.37,40.39,40.35,40.38,29000.0,18.7055,18.7148,18.6962,18.7101,29000.0
2007-01-23 14:25:00,40.38,40.44,40.38,40.43,67600.0,18.7101,18.7379,18.7101,18.7333,67600.0
2007-01-23 14:30:00,40.43,40.43,40.33,40.4,164000.0,18.7333,18.7333,18.687,18.7194,164000.0
2007-01-23 14:35:00,40.4,40.4,40.33,40.39,51800.0,18.7194,18.7194,18.687,18.7148,51800.0
2007-01-23 14:40:00,40.39,40.4,40.33,40.35,40200.0,18.7148,18.7194,18.687,18.6962,40200.0
2007-01-23 14:45:00,40.35,40.38,40.33,40.38,50600.0,18.6962,18.7101,18.687,18.7101,50600.0
2007-01-23 14:50:00,40.38,40.38,40.35,40.38,21000.0,18.7101,18.7101,18.6962,18.7101,21000.0
2007-01-23 14:55:00,40.38,40.4,40.36,40.37,34200.0,18.7101,18.7194,18.7009,18.7055,34200.0
2007-01-23 15:00:00,40.37,40.38,40.35,40.38,135400.0,18.7055,18.7101,18.6962,18.7101,135400.0
2007-01-23 15:05:00,40.37,40.38,40.34,40.34,21800.0,18.7055,18.7101,18.6916,18.6916,21800.0
2007-01-23 15:10:00,40.33,40.35,40.33,40.35,50000.0,18.687,18.6962,18.687,18.6962,50000.0
2007-01-23 15:15:00,40.34,40.36,40.32,40.36,84400.0,18.6916,18.7009,18.6823,18.7009,84400.0
2007-01-23 15:20:00,40.36,40.37,40.33,40.35,109800.0,18.7009,18.7055,18.687,18.6962,109800.0
2007-01-23 15:25:00,40.35,40.38,40.33,40.35,98600.0,18.6962,18.7101,18.687,18.6962,98600.0
2007-01-23 15:30:00,40.35,40.38,40.33,40.37,46800.0,18.6962,18.7101,18.687,18.7055,46800.0
2007-01-23 15:35:00,40.37,40.37,40.35,40.37,78600.0,18.7055,18.7055,18.6962,18.7055,78600.0
2007-01-23 15:40:00,40.36,40.37,40.35,40.35,36800.0,18.7009,18.7055,18.6962,18.6962,36800.0
2007-01-23 15:45:00,40.35,40.38,40.35,40.37,97600.0,18.6962,18.7101,18.6962,18.7055,97600.0
2007-01-23 15:50:00,40.37,40.46,40.35,40.43,208200.0,18.7055,18.7472,18.6962,18.7333,208200.0
2007-01-23 15:55:00,40.43,40.43,40.38,40.4,192200.0,18.7333,18.7333,18.7101,18.7194,192200.0
2007-01-24 09:30:00,41.32,41.4,41.17,41.33,502400.0,19.1457,19.1828,19.0762,19.1503,502400.0
2007-01-24 09:35:00,41.33,41.33,41.18,41.2,262800.0,19.1503,19.1503,19.0808,19.0901,262800.0
2007-01-24 09:40:00,41.21,41.26,41.15,41.24,243000.0,19.0947,19.1179,19.0669,19.1086,243000.0
2007-01-24 09:45:00,41.24,41.24,41.15,41.18,201800.0,19.1086,19.1086,19.0669,19.0808,201800.0
2007-01-24 09:50:00,41.18,41.21,41.14,41.17,155000.0,19.0808,19.0947,19.0623,19.0762,155000.0
2007-01-24 09:55:00,41.16,41.18,41.04,41.05,170600.0,19.0716,19.0808,19.0159,19.0206,170600.0
2007-01-24 10:00:00,41.05,41.06,40.99,41.02,126800.0,19.0206,19.0252,18.9928,19.0067,126800.0
2007-01-24 10:05:00,41.02,41.07,41.0,41.05,83200.0,19.0067,19.0298,18.9974,19.0206,83200.0
2007-01-24 10:10:00,41.05,41.09,41.05,41.07,56800.0,19.0206,19.0391,19.0206,19.0298,56800.0
2007-01-24 10:15:00,41.07,41.14,41.01,41.12,98800.0,19.0298,19.0623,19.002,19.053,98800.0
2007-01-24 10:20:00,41.12,41.13,41.08,41.1,41200.0,19.053,19.0577,19.0345,19.0438,41200.0
2007-01-24 10:25:00,41.1,41.13,41.07,41.13,66800.0,19.0438,19.0577,19.0298,19.0577,66800.0
2007-01-24 10:30:00,41.12,41.26,41.12,41.25,171000.0,19.053,19.1179,19.053,19.1133,171000.0
2007-01-24 10:35:00,41.25,41.29,41.17,41.18,58200.0,19.1133,19.1318,19.0762,19.0808,58200.0
2007-01-24 10:40:00,41.17,41.22,41.17,41.2,77200.0,19.0762,19.0994,19.0762,19.0901,77200.0
2007-01-24 10:45:00,41.2,41.24,41.2,41.23,76600.0,19.0901,19.1086,19.0901,19.104,76600.0
2007-01-24 10:50:00,41.23,41.29,41.23,41.28,200000.0,19.104,19.1318,19.104,19.1272,200000.0
2007-01-24 10:55:00,41.3,41.3,41.25,41.27,333800.0,19.1364,19.1364,19.1133,19.1225,333800.0
2007-01-24 11:00:00,41.27,41.4,41.24,41.38,223800.0,19.1225,19.1828,19.1086,19.1735,223800.0
2007-01-24 11:05:00,41.39,41.4,41.36,41.4,92200.0,19.1781,19.1828,19.1642,19.1828,92200.0
2007-01-24 11:10:00,41.4,41.44,41.39,41.4,91000.0,19.1828,19.2013,19.1781,19.1828,91000.0
2007-01-24 11:15:00,41.4,41.41,41.37,41.37,67400.0,19.1828,19.1874,19.1689,19.1689,67400.0
2007-01-24 11:20:00,41.37,41.38,41.37,41.38,82800.0,19.1689,19.1735,19.1689,19.1735,82800.0
2007-01-24 11:25:00,41.37,41.38,41.34,41.34,90600.0,19.1689,19.1735,19.155,19.155,90600.0
2007-01-24 11:30:00,41.33,41.38,41.28,41.33,143000.0,19.1503,19.1735,19.1272,19.1503,143000.0
2007-01-24 11:35:00,41.33,41.33,41.23,41.25,158000.0,19.1503,19.1503,19.104,19.1133,158000.0
2007-01-24 11:40:00,41.26,41.27,41.23,41.27,91000.0,19.1179,19.1225,19.104,19.1225,91000.0
2007-01-24 11:45:00,41.27,41.3,41.23,41.3,113000.0,19.1225,19.1364,19.104,19.1364,113000.0
2007-01-24 11:50:00,41.3,41.35,41.25,41.31,137600.0,19.1364,19.1596,19.1133,19.1411,137600.0
2007-01-24 11:55:00,41.31,41.32,41.26,41.26,24800.0,19.1411,19.1457,19.1179,19.1179,24800.0
2007-01-24 12:00:00,41.26,41.26,41.21,41.22,52400.0,19.1179,19.1179,19.0947,19.0994,52400.0
2007-01-24 12:05:00,41.2,41.2,41.09,41.09,115200.0,19.0901,19.0901,19.0391,19.0391,115200.0
2007-01-24 12:10:00,41.09,41.11,41.09,41.11,32000.0,19.0391,19.0484,19.0391,19.0484,32000.0
2007-01-24 12:15:00,41.11,41.18,41.11,41.18,34600.0,19.0484,19.0808,19.0484,19.0808,34600.0
2007-01-24 12:20:00,41.18,41.18,41.09,41.1,64000.0,19.0808,19.0808,19.0391,19.0438,64000.0
2007-01-24 12:25:00,41.1,41.13,41.09,41.13,26000.0,19.0438,19.0577,19.0391,19.0577,26000.0
2007-01-24 12:30:00,41.13,41.13,41.09,41.09,28200.0,19.0577,19.0577,19.0391,19.0391,28200.0
2007-01-24 12:35:00,41.09,41.1,41.08,41.1,47200.0,19.0391,19.0438,19.0345,19.0438,47200.0
2007-01-24 12:40:00,41.1,41.11,41.09,41.1,27800.0,19.0438,19.0484,19.0391,19.0438,27800.0
2007-01-24 12:45:00,41.1,41.13,41.1,41.13,48800.0,19.0438,19.0577,19.0438,19.0577,48800.0
2007-01-24 12:50:00,41.13,41.15,41.12,41.15,31600.0,19.0577,19.0669,19.053,19.0669,31600.0
2007-01-24 12:55:00,41.15,41.25,41.15,41.17,87400.0,19.0669,19.1133,19.0669,19.0762,87400.0
2007-01-24 13:00:00,41.17,41.19,41.1,41.12,43600.0,19.0762,19.0855,19.0438,19.053,43600.0
2007-01-24 13:05:00,41.12,41.13,41.11,41.12,23800.0,19.053,19.0577,19.0484,19.053,23800.0
2007-01-24 13:10:00,41.12,41.13,41.11,41.12,16000.0,19.053,19.0577,19.0484,19.053,16000.0
2007-01-24 13:15:00,41.12,41.12,41.07,41.08,46400.0,19.053,19.053,19.0298,19.0345,46400.0
2007-01-24 13:20:00,41.08,41.09,41.07,41.08,38400.0,19.0345,19.0391,19.0298,19.0345,38400.0
2007-01-24 13:25:00,41.08,41.09,41.07,41.07,14800.0,19.0345,19.0391,19.0298,19.0298,14800.0
2007-01-24 13:30:00,41.07,41.07,41.06,41.07,34600.0,19.0298,19.0298,19.0252,19.0298,34600.0
2007-01-24 13:35:00,41.07,41.08,41.07,41.07,22800.0,19.0298,19.0345,19.0298,19.0298,22800.0
2007-01-24 13:40:00,41.07,41.1,41.06,41.09,53000.0,19.0298,19.0438,19.0252,19.0391,53000.0
2007-01-24 13:45:00,41.09,41.09,41.08,41.08,25400.0,19.0391,19.0391,19.0345,19.0345,25400.0
2007-01-24 13:50:00,41.08,41.08,41.05,41.06,39600.0,19.0345,19.0345,19.0206,19.0252,39600.0
2007-01-24 13:55:00,41.06,41.09,41.05,41.05,70800.0,19.0252,19.0391,19.0206,19.0206,70800.0
2007-01-24 14:00:00,41.06,41.06,41.05,41.05,50800.0,19.0252,19.0252,19.0206,19.0206,50800.0
2007-01-24 14:05:00,41.05,41.07,41.04,41.05,93000.0,19.0206,19.0298,19.0159,19.0206,93000.0
2007-01-24 14:10:00,41.05,41.06,41.04,41.04,40400.0,19.0206,19.0252,19.0159,19.0159,40400.0
2007-01-24 14:15:00,41.04,41.04,41.0,41.01,42600.0,19.0159,19.0159,18.9974,19.002,42600.0
2007-01-24 14:20:00,41.0,41.04,40.99,41.04,114800.0,18.9974,19.0159,18.9928,19.0159,114800.0
2007-01-24 14:25:00,41.04,41.07,41.04,41.07,34600.0,19.0159,19.0298,19.0159,19.0298,34600.0
2007-01-24 14:30:00,41.07,41.08,41.07,41.08,25000.0,19.0298,19.0345,19.0298,19.0345,25000.0
2007-01-24 14:35:00,41.08,41.1,41.06,41.1,57200.0,19.0345,19.0438,19.0252,19.0438,57200.0
2007-01-24 14:40:00,41.11,41.12,41.1,41.11,39400.0,19.0484,19.053,19.0438,19.0484,39400.0
2007-01-24 14:45:00,41.12,41.12,41.09,41.1,13000.0,19.053,19.053,19.0391,19.0438,13000.0
2007-01-24 14:50:00,41.1,41.1,41.02,41.04,53000.0,19.0438,19.0438,19.0067,19.0159,53000.0
2007-01-24 14:55:00,41.04,41.04,41.0,41.01,77600.0,19.0159,19.0159,18.9974,19.002,77600.0
2007-01-24 15:00:00,41.01,41.01,40.96,40.97,161200.0,19.002,19.002,18.9789,18.9835,161200.0
2007-01-24 15:05:00,40.98,40.99,40.98,40.99,42800.0,18.9881,18.9928,18.9881,18.9928,42800.0
2007-01-24 15:10:00,40.99,40.99,40.95,40.96,66800.0,18.9928,18.9928,18.9742,18.9789,66800.0
2007-01-24 15:15:00,40.96,40.97,40.95,40.95,38400.0,18.9789,18.9835,18.9742,18.9742,38400.0
2007-01-24 15:20:00,40.95,40.99,40.94,40.97,124600.0,18.9742,18.9928,18.9696,18.9835,124600.0
2007-01-24 15:25:00,40.97,40.99,40.97,40.99,40400.0,18.9835,18.9928,18.9835,18.9928,40400.0
2007-01-24 15:30:00,40.99,40.99,40.94,40.95,77800.0,18.9928,18.9928,18.9696,18.9742,77800.0
2007-01-24 15:35:00,40.95,40.99,40.93,40.93,144400.0,18.9742,18.9928,18.965,18.965,144400.0
2007-01-24 15:40:00,40.94,40.97,40.92,40.97,95200.0,18.9696,18.9835,18.9603,18.9835,95200.0
2007-01-24 15:45:00,40.97,40.97,40.95,40.96,148200.0,18.9835,18.9835,18.9742,18.9789,148200.0
2007-01-24 15:50:00,40.95,41.0,40.93,40.99,88800.0,18.9742,18.9974,18.965,18.9928,88800.0
2007-01-24 15:55:00,41.0,41.0,40.98,41.0,85800.0,18.9974,18.9974,18.9881,18.9974,85800.0
2007-01-25 09:30:00,40.93,41.01,40.85,40.88,45800.0,18.965,19.002,18.9279,18.9418,45800.0
2007-01-25 09:35:00,40.86,41.1,40.85,41.07,51200.0,18.9325,19.0438,18.9279,19.0298,51200.0
2007-01-25 09:40:00,41.04,41.04,40.9,40.94,143400.0,19.0159,19.0159,18.9511,18.9696,143400.0
2007-01-25 09:45:00,40.93,40.94,40.91,40.92,78600.0,18.965,18.9696,18.9557,18.9603,78600.0
2007-01-25 09:50:00,40.93,40.97,40.91,40.97,75000.0,18.965,18.9835,18.9557,18.9835,75000.0
2007-01-25 09:55:00,40.95,41.05,40.95,41.04,55200.0,18.9742,19.0206,18.9742,19.0159,55200.0
2007-01-25 10:00:00,41.04,41.1,41.04,41.07,61200.0,19.0159,19.0438,19.0159,19.0298,61200.0
2007-01-25 10:05:00,41.07,41.08,41.05,41.08,57200.0,19.0298,19.0345,19.0206,19.0345,57200.0
2007-01-25 10:10:00,41.08,41.1,41.07,41.09,35400.0,19.0345,19.0438,19.0298,19.0391,35400.0
2007-01-25 10:15:00,41.09,41.1,41.08,41.1,28000.0,19.0391,19.0438,19.0345,19.0438,28000.0
2007-01-25 10:20:00,41.1,41.18,41.1,41.17,41800.0,19.0438,19.0808,19.0438,19.0762,41800.0
2007-01-25 10:25:00,41.17,41.2,41.16,41.2,60400.0,19.0762,19.0901,19.0716,19.0901,60400.0
2007-01-25 10:30:00,41.21,41.21,41.16,41.18,27000.0,19.0947,19.0947,19.0716,19.0808,27000.0
2007-01-25 10:35:00,41.18,41.18,41.14,41.15,27600.0,19.0808,19.0808,19.0623,19.0669,27600.0
2007-01-25 10:40:00,41.15,41.19,41.12,41.19,51600.0,19.0669,19.0855,19.053,19.0855,51600.0
2007-01-25 10:45:00,41.2,41.2,41.17,41.18,19400.0,19.0901,19.0901,19.0762,19.0808,19400.0
2007-01-25 10:50:00,41.18,41.2,41.18,41.19,48200.0,19.0808,19.0901,19.0808,19.0855,48200.0
2007-01-25 10:55:00,41.2,41.24,41.19,41.24,40800.0,19.0901,19.1086,19.0855,19.1086,40800.0
2007-01-25 11:00:00,41.24,41.26,41.24,41.26,40800.0,19.1086,19.1179,19.1086,19.1179,40800.0
2007-01-25 11:05:00,41.26,41.26,41.24,41.24,14000.0,19.1179,19.1179,19.1086,19.1086,14000.0
2007-01-25 11:10:00,41.24,41.27,41.24,41.24,41000.0,19.1086,19.1225,19.1086,19.1086,41000.0
2007-01-25 11:15:00,41.24,41.26,41.23,41.23,25400.0,19.1086,19.1179,19.104,19.104,25400.0
2007-01-25 11:20:00,41.24,41.26,41.22,41.24,43800.0,19.1086,19.1179,19.0994,19.1086,43800.0
2007-01-25 11:25:00,41.25,41.32,41.24,41.32,57800.0,19.1133,19.1457,19.1086,19.1457,57800.0
2007-01-25 11:30:00,41.31,41.34,41.27,41.27,29800.0,19.1411,19.155,19.1225,19.1225,29800.0
2007-01-25 11:35:00,41.27,41.27,41.22,41.27,45800.0,19.1225,19.1225,19.0994,19.1225,45800.0
2007-01-25 11:40:00,41.27,41.34,41.27,41.29,97000.0,19.1225,19.155,19.1225,19.1318,97000.0
2007-01-25 11:45:00,41.29,41.32,41.29,41.3,39200.0,19.1318,19.1457,19.1318,19.1364,39200.0
2007-01-25 11:50:00,41.3,41.3,41.3,41.3,16600.0,19.1364,19.1364,19.1364,19.1364,16600.0
2007-01-25 11:55:00,41.3,41.31,41.3,41.3,44000.0,19.1364,19.1411,19.1364,19.1364,44000.0
2007-01-25 12:00:00,41.3,41.3,41.24,41.24,26000.0,19.1364,19.1364,19.1086,19.1086,26000.0
2007-01-25 12:05:00,41.25,41.25,41.22,41.22,40000.0,19.1133,19.1133,19.0994,19.0994,40000.0
2007-01-25 12:10:00,41.22,41.24,41.21,41.22,21200.0,19.0994,19.1086,19.0947,19.0994,21200.0
2007-01-25 12:15:00,41.22,41.24,41.22,41.24,30200.0,19.0994,19.1086,19.0994,19.1086,30200.0
2007-01-25 12:20:00,41.24,41.24,41.22,41.23,22200.0,19.1086,19.1086,19.0994,19.104,22200.0
2007-01-25 12:25:00,41.23,41.23,41.22,41.22,18600.0,19.104,19.104,19.0994,19.0994,18600.0
2007-01-25 12:30:00,41.23,41.23,41.22,41.23,26400.0,19.104,19.104,19.0994,19.104,26400.0
2007-01-25 12:35:00,41.23,41.23,41.22,41.23,14800.0,19.104,19.104,19.0994,19.104,14800.0
2007-01-25 12:40:00,41.23,41.24,41.23,41.24,7200.0,19.104,19.1086,19.104,19.1086,7200.0
2007-01-25 12:45:00,41.24,41.24,41.22,41.24,40600.0,19.1086,19.1086,19.0994,19.1086,40600.0
2007-01-25 12:50:00,41.24,41.24,41.21,41.22,16200.0,19.1086,19.1086,19.0947,19.0994,16200.0
2007-01-25 12:55:00,41.22,41.22,41.21,41.21,5600.0,19.0994,19.0994,19.0947,19.0947,5600.0
2007-01-25 13:00:00,41.21,41.21,41.2,41.2,6800.0,19.0947,19.0947,19.0901,19.0901,6800.0
2007-01-25 13:05:00,41.2,41.21,41.19,41.2,18600.0,19.0901,19.0947,19.0855,19.0901,18600.0
2007-01-25 13:10:00,41.19,41.19,41.18,41.19,11600.0,19.0855,19.0855,19.0808,19.0855,11600.0
2007-01-25 13:15:00,41.19,41.2,41.18,41.19,8800.0,19.0855,19.0901,19.0808,19.0855,8800.0
2007-01-25 13:20:00,41.19,41.2,41.18,41.19,6000.0,19.0855,19.0901,19.0808,19.0855,6000.0
2007-01-25 13:25:00,41.19,41.2,41.19,41.2,7000.0,19.0855,19.0901,19.0855,19.0901,7000.0
2007-01-25 13:30:00,41.19,41.2,41.19,41.19,15200.0,19.0855,19.0901,19.0855,19.0855,15200.0
2007-01-25 13:35:00,41.19,41.2,41.16,41.16,43400.0,19.0855,19.0901,19.0716,19.0716,43400.0
2007-01-25 13:40:00,41.16,41.16,41.12,41.13,23400.0,19.0716,19.0716,19.053,19.0577,23400.0
2007-01-25 13:45:00,41.13,41.13,41.1,41.13,25600.0,19.0577,19.0577,19.0438,19.0577,25600.0
2007-01-25 13:50:00,41.12,41.13,41.1,41.1,23400.0,19.053,19.0577,19.0438,19.0438,23400.0
2007-01-25 13:55:00,41.1,41.1,41.05,41.05,29400.0,19.0438,19.0438,19.0206,19.0206,29400.0
2007-01-25 14:00:00,41.05,41.06,41.01,41.02,41000.0,19.0206,19.0252,19.002,19.0067,41000.0
2007-01-25 14:05:00,41.02,41.03,41.0,41.02,38800.0,19.0067,19.0113,18.9974,19.0067,38800.0
2007-01-25 14:10:00,41.02,41.05,41.01,41.02,22000.0,19.0067,19.0206,19.002,19.0067,22000.0
2007-01-25 14:15:00,41.02,41.02,40.98,40.99,34600.0,19.0067,19.0067,18.9881,18.9928,34600.0
2007-01-25 14:20:00,40.99,40.99,40.98,40.99,17600.0,18.9928,18.9928,18.9881,18.9928,17600.0
2007-01-25 14:25:00,40.98,40.99,40.95,40.99,34600.0,18.9881,18.9928,18.9742,18.9928,34600.0
2007-01-25 14:30:00,40.99,41.01,40.99,40.99,27600.0,18.9928,19.002,18.9928,18.9928,27600.0
2007-01-25 14:35:00,40.99,41.02,40.99,41.02,27800.0,18.9928,19.0067,18.9928,19.0067,27800.0
2007-01-25 14:40:00,41.01,41.02,40.99,41.0,24000.0,19.002,19.0067,18.9928,18.9974,24000.0
2007-01-25 14:45:00,41.0,41.01,40.98,40.98,15200.0,18.9974,19.002,18.9881,18.9881,15200.0
2007-01-25 14:50:00,40.99,41.0,40.97,40.98,36400.0,18.9928,18.9974,18.9835,18.9881,36400.0
2007-01-25 14:55:00,40.98,40.99,40.97,40.99,20400.0,18.9881,18.9928,18.9835,18.9928,20400.0
2007-01-25 15:00:00,40.99,40.99,40.96,40.96,35200.0,18.9928,18.9928,18.9789,18.9789,35200.0
2007-01-25 15:05:00,40.95,40.95,40.9,40.92,58000.0,18.9742,18.9742,18.9511,18.9603,58000.0
2007-01-25 15:10:00,40.92,40.95,40.92,40.95,39000.0,18.9603,18.9742,18.9603,18.9742,39000.0
2007-01-25 15:15:00,40.94,40.96,40.94,40.95,29800.0,18.9696,18.9789,18.9696,18.9742,29800.0
2007-01-25 15:20:00,40.95,40.95,40.91,40.91,55400.0,18.9742,18.9742,18.9557,18.9557,55400.0
2007-01-25 15:25:00,40.91,40.96,40.91,40.96,34600.0,18.9557,18.9789,18.9557,18.9789,34600.0
2007-01-25 15:30:00,40.95,40.96,40.95,40.96,32400.0,18.9742,18.9789,18.9742,18.9789,32400.0
2007-01-25 15:35:00,40.96,40.96,40.95,40.95,18000.0,18.9789,18.9789,18.9742,18.9742,18000.0
2007-01-25 15:40:00,40.95,40.98,40.95,40.96,73000.0,18.9742,18.9881,18.9742,18.9789,73000.0
2007-01-25 15:45:00,40.96,40.97,40.96,40.96,23400.0,18.9789,18.9835,18.9789,18.9789,23400.0
2007-01-25 15:50:00,40.96,40.98,40.95,40.96,52800.0,18.9789,18.9881,18.9742,18.9789,52800.0
2007-01-25 15:55:00,40.96,40.98,40.95,40.98,73200.0,18.9789,18.9881,18.9742,18.9881,73200.0
2007-01-26 09:30:00,40.55,41.1,40.55,41.08,24600.0,18.7889,19.0438,18.7889,19.0345,24600.0
2007-01-26 09:35:00,41.07,41.1,41.03,41.08,10400.0,19.0298,19.0438,19.0113,19.0345,10400.0
2007-01-26 09:40:00,41.07,41.08,41.06,41.06,10600.0,19.0298,19.0345,19.0252,19.0252,10600.0
2007-01-26 09:45:00,41.05,41.05,41.03,41.04,30600.0,19.0206,19.0206,19.0113,19.0159,30600.0
2007-01-26 09:50:00,41.04,41.07,41.04,41.05,14800.0,19.0159,19.0298,19.0159,19.0206,14800.0
2007-01-26 09:55:00,41.05,41.06,41.04,41.05,12000.0,19.0206,19.0252,19.0159,19.0206,12000.0
2007-01-26 10:00:00,41.06,41.08,40.9,40.91,70800.0,19.0252,19.0345,18.9511,18.9557,70800.0
2007-01-26 10:05:00,40.9,40.93,40.85,40.88,71600.0,18.9511,18.965,18.9279,18.9418,71600.0
2007-01-26 10:10:00,40.88,40.91,40.85,40.91,47800.0,18.9418,18.9557,18.9279,18.9557,47800.0
2007-01-26 10:15:00,40.91,40.93,40.9,40.91,31200.0,18.9557,18.965,18.9511,18.9557,31200.0
2007-01-26 10:20:00,40.91,40.92,40.9,40.92,19800.0,18.9557,18.9603,18.9511,18.9603,19800.0
2007-01-26 10:25:00,40.92,40.98,40.92,40.96,24400.0,18.9603,18.9881,18.9603,18.9789,24400.0
2007-01-26 10:30:00,40.96,40.98,40.88,40.88,21600.0,18.9789,18.9881,18.9418,18.9418,21600.0
2007-01-26 10:35:00,40.87,40.91,40.85,40.91,19400.0,18.9372,18.9557,18.9279,18.9557,19400.0
2007-01-26 10:40:00,40.91,40.92,40.89,40.9,10000.0,18.9557,18.9603,18.9464,18.9511,10000.0
2007-01-26 10:45:00,40.9,40.92,40.89,40.9,5800.0,18.9511,18.9603,18.9464,18.9511,5800.0
2007-01-26 10:50:00,40.91,40.92,40.85,40.89,33800.0,18.9557,18.9603,18.9279,18.9464,33800.0
2007-01-26 10:55:00,40.85,40.91,40.85,40.9,9600.0,18.9279,18.9557,18.9279,18.9511,9600.0
2007-01-26 11:00:00,40.9,40.96,40.9,40.91,32400.0,18.9511,18.9789,18.9511,18.9557,32400.0
2007-01-26 11:05:00,40.92,40.92,40.86,40.87,12200.0,18.9603,18.9603,18.9325,18.9372,12200.0
2007-01-26 11:10:00,40.87,40.87,40.84,40.84,16200.0,18.9372,18.9372,18.9233,18.9233,16200.0
2007-01-26 11:15:00,40.85,40.87,40.83,40.85,10400.0,18.9279,18.9372,18.9186,18.9279,10400.0
2007-01-26 11:20:00,40.86,40.9,40.85,40.87,12600.0,18.9325,18.9511,18.9279,18.9372,12600.0
2007-01-26 11:25:00,40.87,40.88,40.85,40.88,4400.0,18.9372,18.9418,18.9279,18.9418,4400.0
2007-01-26 11:30:00,40.88,40.9,40.87,40.9,8000.0,18.9418,18.9511,18.9372,18.9511,8000.0
2007-01-26 11:35:00,40.88,40.88,40.85,40.85,8000.0,18.9418,18.9418,18.9279,18.9279,8000.0
2007-01-26 11:40:00,40.85,40.88,40.85,40.88,18200.0,18.9279,18.9418,18.9279,18.9418,18200.0
2007-01-26 11:45:00,40.88,40.91,40.87,40.9,11000.0,18.9418,18.9557,18.9372,18.9511,11000.0
2007-01-26 11:50:00,40.9,40.91,40.88,40.9,14800.0,18.9511,18.9557,18.9418,18.9511,14800.0
2007-01-26 11:55:00,40.9,40.97,40.9,40.97,10000.0,18.9511,18.9835,18.9511,18.9835,10000.0
2007-01-26 12:00:00,40.97,41.02,40.97,40.99,17200.0,18.9835,19.0067,18.9835,18.9928,17200.0
2007-01-26 12:05:00,40.99,40.99,40.96,40.96,10200.0,18.9928,18.9928,18.9789,18.9789,10200.0
2007-01-26 12:10:00,40.96,40.96,40.94,40.94,17400.0,18.9789,18.9789,18.9696,18.9696,17400.0
2007-01-26 12:15:00,40.95,40.95,40.93,40.94,21400.0,18.9742,18.9742,18.965,18.9696,21400.0
2007-01-26 12:20:00,40.95,40.95,40.94,40.94,8000.0,18.9742,18.9742,18.9696,18.9696,8000.0
2007-01-26 12:25:00,40.95,40.97,40.95,40.97,8800.0,18.9742,18.9835,18.9742,18.9835,8800.0
2007-01-26 12:30:00,40.97,40.97,40.96,40.97,12200.0,18.9835,18.9835,18.9789,18.9835,12200.0
2007-01-26 12:35:00,40.97,40.97,40.92,40.94,12200.0,18.9835,18.9835,18.9603,18.9696,12200.0
2007-01-26 12:40:00,40.93,40.94,40.92,40.92,6400.0,18.965,18.9696,18.9603,18.9603,6400.0
2007-01-26 12:45:00,40.93,40.94,40.93,40.94,6800.0,18.965,18.9696,18.965,18.9696,6800.0
2007-01-26 12:50:00,40.93,40.94,40.9,40.91,30600.0,18.965,18.9696,18.9511,18.9557,30600.0
2007-01-26 12:55:00,40.91,40.92,40.91,40.92,8400.0,18.9557,18.9603,18.9557,18.9603,8400.0
2007-01-26 13:00:00,40.91,40.94,40.91,40.94,14400.0,18.9557,18.9696,18.9557,18.9696,14400.0
2007-01-26 13:05:00,40.93,40.93,40.85,40.85,38600.0,18.965,18.965,18.9279,18.9279,38600.0
2007-01-26 13:10:00,40.86,40.87,40.85,40.86,40400.0,18.9325,18.9372,18.9279,18.9325,40400.0
2007-01-26 13:15:00,40.85,40.87,40.85,40.86,13200.0,18.9279,18.9372,18.9279,18.9325,13200.0
2007-01-26 13:20:00,40.85,40.87,40.85,40.86,12600.0,18.9279,18.9372,18.9279,18.9325,12600.0
2007-01-26 13:25:00,40.87,40.88,40.86,40.88,7200.0,18.9372,18.9418,18.9325,18.9418,7200.0
2007-01-26 13:30:00,40.88,40.91,40.88,40.9,9800.0,18.9418,18.9557,18.9418,18.9511,9800.0
2007-01-26 13:35:00,40.91,40.91,40.88,40.88,8800.0,18.9557,18.9557,18.9418,18.9418,8800.0
2007-01-26 13:40:00,40.88,40.89,40.88,40.88,2600.0,18.9418,18.9464,18.9418,18.9418,2600.0
2007-01-26 13:45:00,40.88,40.89,40.88,40.89,8000.0,18.9418,18.9464,18.9418,18.9464,8000.0
2007-01-26 13:50:00,40.88,40.9,40.88,40.9,7200.0,18.9418,18.9511,18.9418,18.9511,7200.0
2007-01-26 13:55:00,40.9,40.91,40.89,40.9,21200.0,18.9511,18.9557,18.9464,18.9511,21200.0
2007-01-26 14:00:00,40.9,40.9,40.9,40.9,8400.0,18.9511,18.9511,18.9511,18.9511,8400.0
2007-01-26 14:05:00,40.89,40.89,40.87,40.88,8600.0,18.9464,18.9464,18.9372,18.9418,8600.0
2007-01-26 14:10:00,40.88,40.88,40.85,40.87,13600.0,18.9418,18.9418,18.9279,18.9372,13600.0
2007-01-26 14:15:00,40.88,40.96,40.88,40.93,42000.0,18.9418,18.9789,18.9418,18.965,42000.0
2007-01-26 14:20:00,40.93,41.0,40.93,41.0,15200.0,18.965,18.9974,18.965,18.9974,15200.0
2007-01-26 14:25:00,41.01,41.01,40.99,41.0,37200.0,19.002,19.002,18.9928,18.9974,37200.0
2007-01-26 14:30:00,40.99,41.0,40.99,40.99,36000.0,18.9928,18.9974,18.9928,18.9928,36000.0
2007-01-26 14:35:00,41.0,41.01,40.99,41.0,43200.0,18.9974,19.002,18.9928,18.9974,43200.0
2007-01-26 14:40:00,41.0,41.01,40.99,41.0,19600.0,18.9974,19.002,18.9928,18.9974,19600.0
2007-01-26 14:45:00,41.0,41.02,41.0,41.0,14400.0,18.9974,19.0067,18.9974,18.9974,14400.0
2007-01-26 14:50:00,41.01,41.02,41.01,41.02,120600.0,19.002,19.0067,19.002,19.0067,120600.0
2007-01-26 14:55:00,41.02,41.04,41.01,41.04,41600.0,19.0067,19.0159,19.002,19.0159,41600.0
2007-01-26 15:00:00,41.04,41.06,41.04,41.05,29200.0,19.0159,19.0252,19.0159,19.0206,29200.0
2007-01-26 15:05:00,41.05,41.08,41.05,41.08,27200.0,19.0206,19.0345,19.0206,19.0345,27200.0
2007-01-26 15:10:00,41.08,41.1,41.08,41.1,53600.0,19.0345,19.0438,19.0345,19.0438,53600.0
2007-01-26 15:15:00,41.1,41.13,41.1,41.1,38400.0,19.0438,19.0577,19.0438,19.0438,38400.0
2007-01-26 15:20:00,41.1,41.1,41.09,41.09,12400.0,19.0438,19.0438,19.0391,19.0391,12400.0
2007-01-26 15:25:00,41.09,41.11,41.09,41.1,21400.0,19.0391,19.0484,19.0391,19.0438,21400.0
2007-01-26 15:30:00,41.1,41.1,41.06,41.09,43800.0,19.0438,19.0438,19.0252,19.0391,43800.0
2007-01-26 15:35:00,41.09,41.1,41.09,41.09,32200.0,19.0391,19.0438,19.0391,19.0391,32200.0
2007-01-26 15:40:00,41.09,41.09,41.07,41.08,32600.0,19.0391,19.0391,19.0298,19.0345,32600.0
2007-01-26 15:45:00,41.08,41.08,41.07,41.07,32400.0,19.0345,19.0345,19.0298,19.0298,32400.0
2007-01-26 15:50:00,41.07,41.07,41.02,41.02,129000.0,19.0298,19.0298,19.0067,19.0067,129000.0
2007-01-26 15:55:00,41.02,41.07,41.02,41.05,162000.0,19.0067,19.0298,19.0067,19.0206,162000.0
2007-01-29 09:30:00,41.14,41.14,40.99,40.99,44000.0,19.0623,19.0623,18.9928,18.9928,44000.0
2007-01-29 09:35:00,40.96,41.04,40.9,40.97,241200.0,18.9789,19.0159,18.9511,18.9835,241200.0
2007-01-29 09:40:00,40.97,40.97,40.91,40.92,32200.0,18.9835,18.9835,18.9557,18.9603,32200.0
2007-01-29 09:45:00,40.92,41.02,40.92,40.98,53800.0,18.9603,19.0067,18.9603,18.9881,53800.0
2007-01-29 09:50:00,40.98,40.98,40.94,40.94,27200.0,18.9881,18.9881,18.9696,18.9696,27200.0
2007-01-29 09:55:00,40.95,40.99,40.93,40.97,110800.0,18.9742,18.9928,18.965,18.9835,110800.0
2007-01-29 10:00:00,40.97,41.04,40.97,41.01,57600.0,18.9835,19.0159,18.9835,19.002,57600.0
2007-01-29 10:05:00,41.01,41.01,40.96,40.96,29600.0,19.002,19.002,18.9789,18.9789,29600.0
2007-01-29 10:10:00,40.96,41.01,40.95,40.99,29600.0,18.9789,19.002,18.9742,18.9928,29600.0
2007-01-29 10:15:00,40.99,40.99,40.95,40.96,33000.0,18.9928,18.9928,18.9742,18.9789,33000.0
2007-01-29 10:20:00,40.96,40.96,40.9,40.91,25200.0,18.9789,18.9789,18.9511,18.9557,25200.0
2007-01-29 10:25:00,40.9,40.93,40.9,40.91,25200.0,18.9511,18.965,18.9511,18.9557,25200.0
2007-01-29 10:30:00,40.92,40.92,40.9,40.91,46400.0,18.9603,18.9603,18.9511,18.9557,46400.0
2007-01-29 10:35:00,40.9,40.91,40.9,40.91,28000.0,18.9511,18.9557,18.9511,18.9557,28000.0
2007-01-29 10:40:00,40.91,40.91,40.9,40.91,36600.0,18.9557,18.9557,18.9511,18.9557,36600.0
2007-01-29 10:45:00,40.91,40.91,40.88,40.89,36400.0,18.9557,18.9557,18.9418,18.9464,36400.0
2007-01-29 10:50:00,40.88,40.9,40.88,40.88,44400.0,18.9418,18.9511,18.9418,18.9418,44400.0
2007-01-29 10:55:00,40.88,40.91,40.88,40.91,45800.0,18.9418,18.9557,18.9418,18.9557,45800.0
2007-01-29 11:00:00,40.91,40.92,40.9,40.91,29600.0,18.9557,18.9603,18.9511,18.9557,29600.0
2007-01-29 11:05:00,40.92,40.99,40.91,40.99,60200.0,18.9603,18.9928,18.9557,18.9928,60200.0
2007-01-29 11:10:00,40.97,40.98,40.95,40.96,33200.0,18.9835,18.9881,18.9742,18.9789,33200.0
2007-01-29 11:15:00,40.96,41.03,40.96,41.02,14600.0,18.9789,19.0113,18.9789,19.0067,14600.0
2007-01-29 11:20:00,41.02,41.02,40.98,40.98,16400.0,19.0067,19.0067,18.9881,18.9881,16400.0
2007-01-29 11:25:00,40.98,40.98,40.97,40.98,12200.0,18.9881,18.9881,18.9835,18.9881,12200.0
2007-01-29 11:30:00,40.99,41.0,40.95,40.95,14600.0,18.9928,18.9974,18.9742,18.9742,14600.0
2007-01-29 11:35:00,40.96,40.96,40.94,40.95,23600.0,18.9789,18.9789,18.9696,18.9742,23600.0
2007-01-29 11:40:00,40.94,40.95,40.91,40.92,24600.0,18.9696,18.9742,18.9557,18.9603,24600.0
2007-01-29 11:45:00,40.92,40.96,40.91,40.96,27800.0,18.9603,18.9789,18.9557,18.9789,27800.0
2007-01-29 11:50:00,40.96,40.98,40.95,40.96,24800.0,18.9789,18.9881,18.9742,18.9789,24800.0
2007-01-29 11:55:00,40.96,40.96,40.95,40.96,14600.0,18.9789,18.9789,18.9742,18.9789,14600.0
2007-01-29 12:00:00,40.95,40.99,40.95,40.98,27200.0,18.9742,18.9928,18.9742,18.9881,27200.0
2007-01-29 12:05:00,40.98,41.0,40.98,40.99,28600.0,18.9881,18.9974,18.9881,18.9928,28600.0
2007-01-29 12:10:00,40.99,40.99,40.99,40.99,28400.0,18.9928,18.9928,18.9928,18.9928,28400.0
2007-01-29 12:15:00,40.99,41.08,40.99,41.07,54800.0,18.9928,19.0345,18.9928,19.0298,54800.0
2007-01-29 12:20:00,41.07,41.09,41.07,41.09,24400.0,19.0298,19.0391,19.0298,19.0391,24400.0
2007-01-29 12:25:00,41.09,41.09,41.04,41.05,13400.0,19.0391,19.0391,19.0159,19.0206,13400.0
2007-01-29 12:30:00,41.05,41.07,41.04,41.07,17400.0,19.0206,19.0298,19.0159,19.0298,17400.0
2007-01-29 12:35:00,41.07,41.07,41.05,41.06,12800.0,19.0298,19.0298,19.0206,19.0252,12800.0
2007-01-29 12:40:00,41.06,41.08,41.06,41.07,21000.0,19.0252,19.0345,19.0252,19.0298,21000.0
2007-01-29 12:45:00,41.07,41.11,41.07,41.1,22400.0,19.0298,19.0484,19.0298,19.0438,22400.0
2007-01-29 12:50:00,41.1,41.11,41.04,41.05,26200.0,19.0438,19.0484,19.0159,19.0206,26200.0
2007-01-29 12:55:00,41.04,41.06,41.04,41.06,22800.0,19.0159,19.0252,19.0159,19.0252,22800.0
2007-01-29 13:00:00,41.05,41.06,41.02,41.02,15000.0,19.0206,19.0252,19.0067,19.0067,15000.0
2007-01-29 13:05:00,41.02,41.03,41.02,41.03,19000.0,19.0067,19.0113,19.0067,19.0113,19000.0
2007-01-29 13:10:00,41.02,41.02,41.01,41.01,18400.0,19.0067,19.0067,19.002,19.002,18400.0
2007-01-29 13:15:00,41.02,41.02,41.0,41.0,32600.0,19.0067,19.0067,18.9974,18.9974,32600.0
2007-01-29 13:20:00,41.0,41.0,40.99,40.99,11400.0,18.9974,18.9974,18.9928,18.9928,11400.0
2007-01-29 13:25:00,40.99,41.02,40.99,41.01,38000.0,18.9928,19.0067,18.9928,19.002,38000.0
2007-01-29 13:30:00,41.0,41.01,40.99,40.99,19400.0,18.9974,19.002,18.9928,18.9928,19400.0
2007-01-29 13:35:00,41.0,41.02,41.0,41.01,16200.0,18.9974,19.0067,18.9974,19.002,16200.0
2007-01-29 13:40:00,41.01,41.05,41.01,41.03,36600.0,19.002,19.0206,19.002,19.0113,36600.0
2007-01-29 13:45:00,41.02,41.02,41.0,41.02,72400.0,19.0067,19.0067,18.9974,19.0067,72400.0
2007-01-29 13:50:00,41.02,41.04,41.0,41.02,27400.0,19.0067,19.0159,18.9974,19.0067,27400.0
2007-01-29 13:55:00,41.02,41.03,41.0,41.0,43000.0,19.0067,19.0113,18.9974,18.9974,43000.0
2007-01-29 14:00:00,41.0,41.0,40.93,40.94,36200.0,18.9974,18.9974,18.965,18.9696,36200.0
2007-01-29 14:05:00,40.94,40.99,40.94,40.97,20000.0,18.9696,18.9928,18.9696,18.9835,20000.0
2007-01-29 14:10:00,40.95,40.95,40.91,40.94,42000.0,18.9742,18.9742,18.9557,18.9696,42000.0
2007-01-29 14:15:00,40.93,40.98,40.92,40.97,26600.0,18.965,18.9881,18.9603,18.9835,26600.0
2007-01-29 14:20:00,40.98,41.0,40.97,40.98,10000.0,18.9881,18.9974,18.9835,18.9881,10000.0
2007-01-29 14:25:00,40.98,41.0,40.96,40.96,11000.0,18.9881,18.9974,18.9789,18.9789,11000.0
2007-01-29 14:30:00,40.97,40.99,40.95,40.96,15000.0,18.9835,18.9928,18.9742,18.9789,15000.0
2007-01-29 14:35:00,40.96,40.96,40.94,40.94,4800.0,18.9789,18.9789,18.9696,18.9696,4800.0
2007-01-29 14:40:00,40.94,40.96,40.94,40.95,32400.0,18.9696,18.9789,18.9696,18.9742,32400.0
2007-01-29 14:45:00,40.96,40.96,40.94,40.94,11000.0,18.9789,18.9789,18.9696,18.9696,11000.0
2007-01-29 14:50:00,40.94,40.94,40.9,40.92,24200.0,18.9696,18.9696,18.9511,18.9603,24200.0
2007-01-29 14:55:00,40.92,40.92,40.9,40.91,13800.0,18.9603,18.9603,18.9511,18.9557,13800.0
2007-01-29 15:00:00,40.91,40.94,40.91,40.93,25800.0,18.9557,18.9696,18.9557,18.965,25800.0
2007-01-29 15:05:00,40.92,40.92,40.86,40.87,30400.0,18.9603,18.9603,18.9325,18.9372,30400.0
2007-01-29 15:10:00,40.87,40.91,40.87,40.91,33400.0,18.9372,18.9557,18.9372,18.9557,33400.0
2007-01-29 15:15:00,40.91,40.96,40.88,40.96,59200.0,18.9557,18.9789,18.9418,18.9789,59200.0
2007-01-29 15:20:00,40.97,40.98,40.92,40.94,33600.0,18.9835,18.9881,18.9603,18.9696,33600.0
2007-01-29 15:25:00,40.93,40.95,40.91,40.92,44200.0,18.965,18.9742,18.9557,18.9603,44200.0
2007-01-29 15:30:00,40.92,40.96,40.92,40.95,48000.0,18.9603,18.9789,18.9603,18.9742,48000.0
2007-01-29 15:35:00,40.95,40.95,40.91,40.95,42800.0,18.9742,18.9742,18.9557,18.9742,42800.0
2007-01-29 15:40:00,40.95,40.95,40.93,40.93,26400.0,18.9742,18.9742,18.965,18.965,26400.0
2007-01-29 15:45:00,40.93,40.96,40.93,40.96,26800.0,18.965,18.9789,18.965,18.9789,26800.0
2007-01-29 15:50:00,40.95,40.96,40.94,40.94,37800.0,18.9742,18.9789,18.9696,18.9696,37800.0
2007-01-29 15:55:00,40.94,40.96,40.92,40.92,72000.0,18.9696,18.9789,18.9603,18.9603,72000.0
2007-01-30 09:30:00,41.01,41.1,41.0,41.0,22200.0,19.002,19.0438,18.9974,18.9974,22200.0
2007-01-30 09:35:00,41.0,41.05,40.96,40.97,18200.0,18.9974,19.0206,18.9789,18.9835,18200.0
2007-01-30 09:40:00,40.97,41.02,40.97,41.0,27800.0,18.9835,19.0067,18.9835,18.9974,27800.0
2007-01-30 09:45:00,41.02,41.07,41.0,41.01,36200.0,19.0067,19.0298,18.9974,19.002,36200.0
2007-01-30 09:50:00,41.01,41.02,40.98,41.01,28400.0,19.002,19.0067,18.9881,19.002,28400.0
2007-01-30 09:55:00,41.01,41.02,40.98,40.99,24600.0,19.002,19.0067,18.9881,18.9928,24600.0
2007-01-30 10:00:00,40.99,41.01,40.96,41.01,32200.0,18.9928,19.002,18.9789,19.002,32200.0
2007-01-30 10:05:00,41.01,41.01,40.98,41.01,19000.0,19.002,19.002,18.9881,19.002,19000.0
2007-01-30 10:10:00,41.01,41.02,41.0,41.0,11800.0,19.002,19.0067,18.9974,18.9974,11800.0
2007-01-30 10:15:00,40.99,41.04,40.99,41.04,15400.0,18.9928,19.0159,18.9928,19.0159,15400.0
2007-01-30 10:20:00,41.04,41.04,41.0,41.0,15400.0,19.0159,19.0159,18.9974,18.9974,15400.0
2007-01-30 10:25:00,41.0,41.01,40.98,40.99,10800.0,18.9974,19.002,18.9881,18.9928,10800.0
2007-01-30 10:30:00,40.99,41.05,40.99,41.01,18000.0,18.9928,19.0206,18.9928,19.002,18000.0
2007-01-30 10:35:00,41.01,41.01,40.97,40.98,13600.0,19.002,19.002,18.9835,18.9881,13600.0
2007-01-30 10:40:00,40.98,40.99,40.94,40.97,59000.0,18.9881,18.9928,18.9696,18.9835,59000.0
2007-01-30 10:45:00,40.97,40.99,40.92,40.97,57400.0,18.9835,18.9928,18.9603,18.9835,57400.0
2007-01-30 10:50:00,40.96,40.98,40.91,40.96,40600.0,18.9789,18.9881,18.9557,18.9789,40600.0
2007-01-30 10:55:00,40.96,40.96,40.94,40.96,28000.0,18.9789,18.9789,18.9696,18.9789,28000.0
2007-01-30 11:00:00,40.96,40.98,40.95,40.96,16400.0,18.9789,18.9881,18.9742,18.9789,16400.0
2007-01-30 11:05:00,40.97,41.04,40.97,41.04,16400.0,18.9835,19.0159,18.9835,19.0159,16400.0
2007-01-30 11:10:00,41.02,41.08,41.02,41.07,18400.0,19.0067,19.0345,19.0067,19.0298,18400.0
2007-01-30 11:15:00,41.07,41.09,41.06,41.09,28200.0,19.0298,19.0391,19.0252,19.0391,28200.0
2007-01-30 11:20:00,41.09,41.1,41.08,41.08,28200.0,19.0391,19.0438,19.0345,19.0345,28200.0
2007-01-30 11:25:00,41.09,41.09,41.08,41.08,14000.0,19.0391,19.0391,19.0345,19.0345,14000.0
2007-01-30 11:30:00,41.08,41.1,41.07,41.09,12000.0,19.0345,19.0438,19.0298,19.0391,12000.0
2007-01-30 11:35:00,41.09,41.09,41.08,41.09,8200.0,19.0391,19.0391,19.0345,19.0391,8200.0
2007-01-30 11:40:00,41.09,41.1,41.09,41.09,7200.0,19.0391,19.0438,19.0391,19.0391,7200.0
2007-01-30 11:45:00,41.1,41.13,41.1,41.1,29800.0,19.0438,19.0577,19.0438,19.0438,29800.0
2007-01-30 11:50:00,41.1,41.1,41.08,41.08,15800.0,19.0438,19.0438,19.0345,19.0345,15800.0
2007-01-30 11:55:00,41.09,41.12,41.08,41.1,20600.0,19.0391,19.053,19.0345,19.0438,20600.0
2007-01-30 12:00:00,41.1,41.1,41.09,41.09,17400.0,19.0438,19.0438,19.0391,19.0391,17400.0
2007-01-30 12:05:00,41.09,41.11,41.09,41.1,14000.0,19.0391,19.0484,19.0391,19.0438,14000.0
2007-01-30 12:10:00,41.1,41.13,41.1,41.1,13400.0,19.0438,19.0577,19.0438,19.0438,13400.0
2007-01-30 12:15:00,41.1,41.12,41.1,41.11,14400.0,19.0438,19.053,19.0438,19.0484,14400.0
2007-01-30 12:20:00,41.12,41.14,41.12,41.13,47200.0,19.053,19.0623,19.053,19.0577,47200.0
2007-01-30 12:25:00,41.13,41.16,41.13,41.16,20200.0,19.0577,19.0716,19.0577,19.0716,20200.0
2007-01-30 12:30:00,41.16,41.17,41.15,41.17,5000.0,19.0716,19.0762,19.0669,19.0762,5000.0
2007-01-30 12:35:00,41.17,41.18,41.16,41.17,25800.0,19.0762,19.0808,19.0716,19.0762,25800.0
2007-01-30 12:40:00,41.17,41.19,41.17,41.19,31800.0,19.0762,19.0855,19.0762,19.0855,31800.0
2007-01-30 12:45:00,41.18,41.19,41.18,41.19,11000.0,19.0808,19.0855,19.0808,19.0855,11000.0
2007-01-30 12:50:00,41.18,41.2,41.18,41.19,11400.0,19.0808,19.0901,19.0808,19.0855,11400.0
2007-01-30 12:55:00,41.19,41.2,41.19,41.2,7600.0,19.0855,19.0901,19.0855,19.0901,7600.0
2007-01-30 13:00:00,41.2,41.2,41.19,41.19,9800.0,19.0901,19.0901,19.0855,19.0855,9800.0
2007-01-30 13:05:00,41.19,41.19,41.18,41.18,15200.0,19.0855,19.0855,19.0808,19.0808,15200.0
2007-01-30 13:10:00,41.18,41.21,41.18,41.2,23400.0,19.0808,19.0947,19.0808,19.0901,23400.0
2007-01-30 13:15:00,41.21,41.21,41.19,41.19,15800.0,19.0947,19.0947,19.0855,19.0855,15800.0
2007-01-30 13:20:00,41.19,41.21,41.19,41.21,13000.0,19.0855,19.0947,19.0855,19.0947,13000.0
2007-01-30 13:25:00,41.21,41.21,41.19,41.19,5600.0,19.0947,19.0947,19.0855,19.0855,5600.0
2007-01-30 13:30:00,41.19,41.2,41.16,41.16,22800.0,19.0855,19.0901,19.0716,19.0716,22800.0
2007-01-30 13:35:00,41.16,41.16,41.15,41.16,11000.0,19.0716,19.0716,19.0669,19.0716,11000.0
2007-01-30 13:40:00,41.16,41.16,41.15,41.15,21000.0,19.0716,19.0716,19.0669,19.0669,21000.0
2007-01-30 13:45:00,41.16,41.17,41.16,41.16,30000.0,19.0716,19.0762,19.0716,19.0716,30000.0
2007-01-30 13:50:00,41.16,41.17,41.16,41.16,14600.0,19.0716,19.0762,19.0716,19.0716,14600.0
2007-01-30 13:55:00,41.16,41.17,41.16,41.17,10400.0,19.0716,19.0762,19.0716,19.0762,10400.0
2007-01-30 14:00:00,41.17,41.17,41.15,41.15,14200.0,19.0762,19.0762,19.0669,19.0669,14200.0
2007-01-30 14:05:00,41.16,41.17,41.14,41.14,19200.0,19.0716,19.0762,19.0623,19.0623,19200.0
2007-01-30 14:10:00,41.15,41.17,41.14,41.17,15800.0,19.0669,19.0762,19.0623,19.0762,15800.0
2007-01-30 14:15:00,41.17,41.17,41.17,41.17,3600.0,19.0762,19.0762,19.0762,19.0762,3600.0
2007-01-30 14:20:00,41.17,41.2,41.17,41.2,22800.0,19.0762,19.0901,19.0762,19.0901,22800.0
2007-01-30 14:25:00,41.2,41.2,41.18,41.19,23400.0,19.0901,19.0901,19.0808,19.0855,23400.0
2007-01-30 14:30:00,41.18,41.18,41.17,41.18,6000.0,19.0808,19.0808,19.0762,19.0808,6000.0
2007-01-30 14:35:00,41.18,41.18,41.18,41.18,7200.0,19.0808,19.0808,19.0808,19.0808,7200.0
2007-01-30 14:40:00,41.18,41.18,41.18,41.18,17000.0,19.0808,19.0808,19.0808,19.0808,17000.0
2007-01-30 14:45:00,41.18,41.18,41.18,41.18,15000.0,19.0808,19.0808,19.0808,19.0808,15000.0
2007-01-30 14:50:00,41.18,41.18,41.18,41.18,9000.0,19.0808,19.0808,19.0808,19.0808,9000.0
2007-01-30 14:55:00,41.18,41.18,41.18,41.18,19000.0,19.0808,19.0808,19.0808,19.0808,19000.0
2007-01-30 15:00:00,41.18,41.18,41.18,41.18,31600.0,19.0808,19.0808,19.0808,19.0808,31600.0
2007-01-30 15:05:00,41.18,41.18,41.18,41.18,18400.0,19.0808,19.0808,19.0808,19.0808,18400.0
2007-01-30 15:10:00,41.18,41.19,41.17,41.17,36400.0,19.0808,19.0855,19.0762,19.0762,36400.0
2007-01-30 15:15:00,41.18,41.18,41.15,41.16,10400.0,19.0808,19.0808,19.0669,19.0716,10400.0
2007-01-30 15:20:00,41.16,41.16,41.15,41.16,20000.0,19.0716,19.0716,19.0669,19.0716,20000.0
2007-01-30 15:25:00,41.16,41.16,41.1,41.12,71800.0,19.0716,19.0716,19.0438,19.053,71800.0
2007-01-30 15:30:00,41.12,41.12,41.08,41.11,159800.0,19.053,19.053,19.0345,19.0484,159800.0
2007-01-30 15:35:00,41.11,41.14,41.09,41.13,83400.0,19.0484,19.0623,19.0391,19.0577,83400.0
2007-01-30 15:40:00,41.13,41.14,41.09,41.12,117400.0,19.0577,19.0623,19.0391,19.053,117400.0
2007-01-30 15:45:00,41.12,41.12,41.08,41.1,71200.0,19.053,19.053,19.0345,19.0438,71200.0
2007-01-30 15:50:00,41.1,41.1,41.09,41.09,56400.0,19.0438,19.0438,19.0391,19.0391,56400.0
2007-01-30 15:55:00,41.1,41.12,41.05,41.11,69600.0,19.0438,19.053,19.0206,19.0484,69600.0
2007-01-31 09:30:00,41.01,41.1,41.0,41.02,64000.0,19.002,19.0438,18.9974,19.0067,64000.0
2007-01-31 09:35:00,41.01,41.06,40.96,41.0,53600.0,19.002,19.0252,18.9789,18.9974,53600.0
2007-01-31 09:40:00,41.01,41.01,40.96,40.99,27600.0,19.002,19.002,18.9789,18.9928,27600.0
2007-01-31 09:45:00,40.99,40.99,40.93,40.94,57400.0,18.9928,18.9928,18.965,18.9696,57400.0
2007-01-31 09:50:00,40.94,40.99,40.93,40.97,94000.0,18.9696,18.9928,18.965,18.9835,94000.0
2007-01-31 09:55:00,40.97,41.02,40.97,40.99,45000.0,18.9835,19.0067,18.9835,18.9928,45000.0
2007-01-31 10:00:00,40.99,41.02,40.92,40.93,28000.0,18.9928,19.0067,18.9603,18.965,28000.0
2007-01-31 10:05:00,40.93,41.0,40.93,40.97,50800.0,18.965,18.9974,18.965,18.9835,50800.0
2007-01-31 10:10:00,40.96,41.07,40.91,41.07,25200.0,18.9789,19.0298,18.9557,19.0298,25200.0
2007-01-31 10:15:00,41.07,41.07,40.99,41.0,11200.0,19.0298,19.0298,18.9928,18.9974,11200.0
2007-01-31 10:20:00,41.0,41.11,41.0,41.11,41600.0,18.9974,19.0484,18.9974,19.0484,41600.0
2007-01-31 10:25:00,41.12,41.13,41.08,41.1,64400.0,19.053,19.0577,19.0345,19.0438,64400.0
2007-01-31 10:30:00,41.12,41.22,41.09,41.2,57200.0,19.053,19.0994,19.0391,19.0901,57200.0
2007-01-31 10:35:00,41.19,41.19,41.12,41.13,53000.0,19.0855,19.0855,19.053,19.0577,53000.0
2007-01-31 10:40:00,41.13,41.15,41.06,41.12,59400.0,19.0577,19.0669,19.0252,19.053,59400.0
2007-01-31 10:45:00,41.13,41.15,41.12,41.14,23400.0,19.0577,19.0669,19.053,19.0623,23400.0
2007-01-31 10:50:00,41.14,41.17,41.13,41.15,41600.0,19.0623,19.0762,19.0577,19.0669,41600.0
2007-01-31 10:55:00,41.16,41.22,41.13,41.17,52800.0,19.0716,19.0994,19.0577,19.0762,52800.0
2007-01-31 11:00:00,41.17,41.22,41.13,41.19,65600.0,19.0762,19.0994,19.0577,19.0855,65600.0
2007-01-31 11:05:00,41.21,41.23,41.19,41.2,17000.0,19.0947,19.104,19.0855,19.0901,17000.0
2007-01-31 11:10:00,41.2,41.2,41.17,41.19,19000.0,19.0901,19.0901,19.0762,19.0855,19000.0
2007-01-31 11:15:00,41.2,41.23,41.18,41.22,15200.0,19.0901,19.104,19.0808,19.0994,15200.0
2007-01-31 11:20:00,41.21,41.32,41.18,41.31,49200.0,19.0947,19.1457,19.0808,19.1411,49200.0
2007-01-31 11:25:00,41.32,41.44,41.31,41.33,89400.0,19.1457,19.2013,19.1411,19.1503,89400.0
2007-01-31 11:30:00,41.3,41.35,41.24,41.3,39000.0,19.1364,19.1596,19.1086,19.1364,39000.0
2007-01-31 11:35:00,41.3,41.32,41.3,41.31,20200.0,19.1364,19.1457,19.1364,19.1411,20200.0
2007-01-31 11:40:00,41.3,41.3,41.28,41.3,31400.0,19.1364,19.1364,19.1272,19.1364,31400.0
2007-01-31 11:45:00,41.3,41.3,41.29,41.29,20200.0,19.1364,19.1364,19.1318,19.1318,20200.0
2007-01-31 11:50:00,41.28,41.29,41.26,41.27,21400.0,19.1272,19.1318,19.1179,19.1225,21400.0
2007-01-31 11:55:00,41.27,41.3,41.26,41.29,25200.0,19.1225,19.1364,19.1179,19.1318,25200.0
2007-01-31 12:00:00,41.29,41.29,41.23,41.23,14200.0,19.1318,19.1318,19.104,19.104,14200.0
2007-01-31 12:05:00,41.23,41.27,41.21,41.22,34600.0,19.104,19.1225,19.0947,19.0994,34600.0
2007-01-31 12:10:00,41.22,41.28,41.22,41.24,41400.0,19.0994,19.1272,19.0994,19.1086,41400.0
2007-01-31 12:15:00,41.24,41.27,41.24,41.24,21600.0,19.1086,19.1225,19.1086,19.1086,21600.0
2007-01-31 12:20:00,41.23,41.28,41.22,41.23,32200.0,19.104,19.1272,19.0994,19.104,32200.0
2007-01-31 12:25:00,41.22,41.29,41.2,41.21,42000.0,19.0994,19.1318,19.0901,19.0947,42000.0
2007-01-31 12:30:00,41.21,41.27,41.2,41.21,27000.0,19.0947,19.1225,19.0901,19.0947,27000.0
2007-01-31 12:35:00,41.22,41.26,41.2,41.25,29000.0,19.0994,19.1179,19.0901,19.1133,29000.0
2007-01-31 12:40:00,41.24,41.29,41.21,41.24,32400.0,19.1086,19.1318,19.0947,19.1086,32400.0
2007-01-31 12:45:00,41.24,41.26,41.24,41.25,18200.0,19.1086,19.1179,19.1086,19.1133,18200.0
2007-01-31 12:50:00,41.24,41.3,41.24,41.3,30200.0,19.1086,19.1364,19.1086,19.1364,30200.0
2007-01-31 12:55:00,41.3,41.3,41.23,41.24,14000.0,19.1364,19.1364,19.104,19.1086,14000.0
2007-01-31 13:00:00,41.24,41.27,41.2,41.25,17000.0,19.1086,19.1225,19.0901,19.1133,17000.0
2007-01-31 13:05:00,41.25,41.33,41.23,41.26,73800.0,19.1133,19.1503,19.104,19.1179,73800.0
2007-01-31 13:10:00,41.25,41.29,41.24,41.29,13000.0,19.1133,19.1318,19.1086,19.1318,13000.0
2007-01-31 13:15:00,41.3,41.3,41.24,41.26,15400.0,19.1364,19.1364,19.1086,19.1179,15400.0
2007-01-31 13:20:00,41.26,41.26,41.25,41.25,8000.0,19.1179,19.1179,19.1133,19.1133,8000.0
2007-01-31 13:25:00,41.25,41.26,41.25,41.26,25200.0,19.1133,19.1179,19.1133,19.1179,25200.0
2007-01-31 13:30:00,41.26,41.27,41.24,41.27,19400.0,19.1179,19.1225,19.1086,19.1225,19400.0
2007-01-31 13:35:00,41.27,41.31,41.26,41.31,36000.0,19.1225,19.1411,19.1179,19.1411,36000.0
2007-01-31 13:40:00,41.3,41.32,41.29,41.3,148800.0,19.1364,19.1457,19.1318,19.1364,148800.0
2007-01-31 13:45:00,41.31,41.31,41.3,41.3,24400.0,19.1411,19.1411,19.1364,19.1364,24400.0
2007-01-31 13:50:00,41.29,41.32,41.29,41.32,19600.0,19.1318,19.1457,19.1318,19.1457,19600.0
2007-01-31 13:55:00,41.33,41.35,41.33,41.33,32600.0,19.1503,19.1596,19.1503,19.1503,32600.0
2007-01-31 14:00:00,41.34,41.37,41.32,41.33,35800.0,19.155,19.1689,19.1457,19.1503,35800.0
2007-01-31 14:05:00,41.33,41.4,41.33,41.38,32800.0,19.1503,19.1828,19.1503,19.1735,32800.0
2007-01-31 14:10:00,41.38,41.38,41.27,41.35,57200.0,19.1735,19.1735,19.1225,19.1596,57200.0
2007-01-31 14:15:00,41.35,41.43,41.33,41.38,46600.0,19.1596,19.1967,19.1503,19.1735,46600.0
2007-01-31 14:20:00,41.4,41.44,41.39,41.43,86600.0,19.1828,19.2013,19.1781,19.1967,86600.0
2007-01-31 14:25:00,41.43,41.45,41.41,41.45,81200.0,19.1967,19.2059,19.1874,19.2059,81200.0
2007-01-31 14:30:00,41.45,41.56,41.45,41.56,57600.0,19.2059,19.2569,19.2059,19.2569,57600.0
2007-01-31 14:35:00,41.55,41.64,41.53,41.54,53600.0,19.2523,19.294,19.243,19.2476,53600.0
2007-01-31 14:40:00,41.54,41.57,41.52,41.52,41600.0,19.2476,19.2615,19.2384,19.2384,41600.0
2007-01-31 14:45:00,41.53,41.54,41.52,41.52,27600.0,19.243,19.2476,19.2384,19.2384,27600.0
2007-01-31 14:50:00,41.52,41.53,41.51,41.51,38200.0,19.2384,19.243,19.2337,19.2337,38200.0
2007-01-31 14:55:00,41.51,41.54,41.5,41.54,60000.0,19.2337,19.2476,19.2291,19.2476,60000.0
2007-01-31 15:00:00,41.54,41.58,41.53,41.55,109800.0,19.2476,19.2662,19.243,19.2523,109800.0
2007-01-31 15:05:00,41.55,41.56,41.54,41.54,110400.0,19.2523,19.2569,19.2476,19.2476,110400.0
2007-01-31 15:10:00,41.55,41.57,41.54,41.56,54400.0,19.2523,19.2615,19.2476,19.2569,54400.0
2007-01-31 15:15:00,41.54,41.55,41.54,41.54,35400.0,19.2476,19.2523,19.2476,19.2476,35400.0
2007-01-31 15:20:00,41.54,41.54,41.52,41.53,81800.0,19.2476,19.2476,19.2384,19.243,81800.0
2007-01-31 15:25:00,41.53,41.55,41.5,41.51,93400.0,19.243,19.2523,19.2291,19.2337,93400.0
2007-01-31 15:30:00,41.51,41.6,41.5,41.56,83400.0,19.2337,19.2754,19.2291,19.2569,83400.0
2007-01-31 15:35:00,41.56,41.59,41.56,41.57,51000.0,19.2569,19.2708,19.2569,19.2615,51000.0
2007-01-31 15:40:00,41.57,41.58,41.48,41.48,97200.0,19.2615,19.2662,19.2198,19.2198,97200.0
2007-01-31 15:45:00,41.49,41.54,41.45,41.51,119600.0,19.2245,19.2476,19.2059,19.2337,119600.0
2007-01-31 15:50:00,41.51,41.51,41.44,41.45,113600.0,19.2337,19.2337,19.2013,19.2059,113600.0
2007-01-31 15:55:00,41.45,41.5,41.35,41.49,181000.0,19.2059,19.2291,19.1596,19.2245,181000.0
2007-02-01 09:30:00,41.75,41.75,41.49,41.59,157400.0,19.3449,19.3449,19.2245,19.2708,157400.0
2007-02-01 09:35:00,41.59,41.68,41.5,41.58,108400.0,19.2708,19.3125,19.2291,19.2662,108400.0
2007-02-01 09:40:00,41.57,41.6,41.49,41.6,60400.0,19.2615,19.2754,19.2245,19.2754,60400.0
2007-02-01 09:45:00,41.59,41.7,41.59,41.7,60600.0,19.2708,19.3218,19.2708,19.3218,60600.0
2007-02-01 09:50:00,41.71,41.77,41.65,41.76,56600.0,19.3264,19.3542,19.2986,19.3496,56600.0
2007-02-01 09:55:00,41.74,41.76,41.71,41.72,40400.0,19.3403,19.3496,19.3264,19.331,40400.0
2007-02-01 10:00:00,41.71,41.77,41.66,41.74,49600.0,19.3264,19.3542,19.3032,19.3403,49600.0
2007-02-01 10:05:00,41.75,41.76,41.68,41.71,42400.0,19.3449,19.3496,19.3125,19.3264,42400.0
2007-02-01 10:10:00,41.71,41.72,41.7,41.72,18600.0,19.3264,19.331,19.3218,19.331,18600.0
2007-02-01 10:15:00,41.72,41.77,41.72,41.77,23600.0,19.331,19.3542,19.331,19.3542,23600.0
2007-02-01 10:20:00,41.77,41.8,41.73,41.8,34800.0,19.3542,19.3681,19.3357,19.3681,34800.0
2007-02-01 10:25:00,41.8,41.88,41.8,41.86,47000.0,19.3681,19.4052,19.3681,19.3959,47000.0
2007-02-01 10:30:00,41.87,41.88,41.85,41.87,61000.0,19.4005,19.4052,19.3913,19.4005,61000.0
2007-02-01 10:35:00,41.87,41.97,41.86,41.97,77000.0,19.4005,19.4469,19.3959,19.4469,77000.0
2007-02-01 10:40:00,41.97,42.0,41.95,41.98,41400.0,19.4469,19.4608,19.4376,19.4515,41400.0
2007-02-01 10:45:00,41.96,42.0,41.96,41.99,41600.0,19.4422,19.4608,19.4422,19.4561,41600.0
2007-02-01 10:50:00,41.99,42.0,41.99,42.0,67600.0,19.4561,19.4608,19.4561,19.4608,67600.0
2007-02-01 10:55:00,42.0,42.06,41.99,42.06,181400.0,19.4608,19.4886,19.4561,19.4886,181400.0
2007-02-01 11:00:00,42.05,42.05,42.0,42.0,86800.0,19.4839,19.4839,19.4608,19.4608,86800.0
2007-02-01 11:05:00,42.0,42.1,42.0,42.1,97600.0,19.4608,19.5071,19.4608,19.5071,97600.0
2007-02-01 11:10:00,42.1,42.13,42.09,42.13,58800.0,19.5071,19.521,19.5025,19.521,58800.0
2007-02-01 11:15:00,42.13,42.13,42.07,42.12,50400.0,19.521,19.521,19.4932,19.5164,50400.0
2007-02-01 11:20:00,42.1,42.15,42.1,42.1,34000.0,19.5071,19.5303,19.5071,19.5071,34000.0
2007-02-01 11:25:00,42.1,42.12,42.09,42.1,64600.0,19.5071,19.5164,19.5025,19.5071,64600.0
2007-02-01 11:30:00,42.1,42.27,42.1,42.17,218800.0,19.5071,19.5859,19.5071,19.5395,218800.0
2007-02-01 11:35:00,42.17,42.17,42.1,42.13,35800.0,19.5395,19.5395,19.5071,19.521,35800.0
2007-02-01 11:40:00,42.12,42.29,42.12,42.18,105400.0,19.5164,19.5951,19.5164,19.5442,105400.0
2007-02-01 11:45:00,42.18,42.18,42.12,42.12,34000.0,19.5442,19.5442,19.5164,19.5164,34000.0
2007-02-01 11:50:00,42.12,42.14,42.1,42.13,34600.0,19.5164,19.5256,19.5071,19.521,34600.0
2007-02-01 11:55:00,42.13,42.13,42.13,42.13,28200.0,19.521,19.521,19.521,19.521,28200.0
2007-02-01 12:00:00,42.13,42.13,42.12,42.12,17000.0,19.521,19.521,19.5164,19.5164,17000.0
2007-02-01 12:05:00,42.13,42.14,42.12,42.14,31600.0,19.521,19.5256,19.5164,19.5256,31600.0
2007-02-01 12:10:00,42.14,42.14,42.11,42.12,59600.0,19.5256,19.5256,19.5117,19.5164,59600.0
2007-02-01 12:15:00,42.12,42.15,42.1,42.1,42200.0,19.5164,19.5303,19.5071,19.5071,42200.0
2007-02-01 12:20:00,42.11,42.13,42.1,42.1,49600.0,19.5117,19.521,19.5071,19.5071,49600.0
2007-02-01 12:25:00,42.09,42.11,42.07,42.09,29200.0,19.5025,19.5117,19.4932,19.5025,29200.0
2007-02-01 12:30:00,42.08,42.08,42.01,42.02,31400.0,19.4978,19.4978,19.4654,19.47,31400.0
2007-02-01 12:35:00,42.02,42.11,42.02,42.1,33600.0,19.47,19.5117,19.47,19.5071,33600.0
2007-02-01 12:40:00,42.1,42.12,42.09,42.09,11600.0,19.5071,19.5164,19.5025,19.5025,11600.0
2007-02-01 12:45:00,42.09,42.09,42.05,42.07,22200.0,19.5025,19.5025,19.4839,19.4932,22200.0
2007-02-01 12:50:00,42.07,42.1,42.07,42.1,7800.0,19.4932,19.5071,19.4932,19.5071,7800.0
2007-02-01 12:55:00,42.1,42.1,42.06,42.08,27800.0,19.5071,19.5071,19.4886,19.4978,27800.0
2007-02-01 13:00:00,42.08,42.09,42.07,42.09,27200.0,19.4978,19.5025,19.4932,19.5025,27200.0
2007-02-01 13:05:00,42.09,42.09,42.07,42.08,19400.0,19.5025,19.5025,19.4932,19.4978,19400.0
2007-02-01 13:10:00,42.07,42.09,42.07,42.09,11000.0,19.4932,19.5025,19.4932,19.5025,11000.0
2007-02-01 13:15:00,42.08,42.09,42.07,42.07,6600.0,19.4978,19.5025,19.4932,19.4932,6600.0
2007-02-01 13:20:00,42.07,42.07,42.02,42.02,26000.0,19.4932,19.4932,19.47,19.47,26000.0
2007-02-01 13:25:00,42.02,42.02,41.97,41.99,32200.0,19.47,19.47,19.4469,19.4561,32200.0
2007-02-01 13:30:00,41.98,42.0,41.94,42.0,32200.0,19.4515,19.4608,19.433,19.4608,32200.0
2007-02-01 13:35:00,41.99,42.04,41.97,42.04,14200.0,19.4561,19.4793,19.4469,19.4793,14200.0
2007-02-01 13:40:00,42.04,42.07,42.03,42.06,15200.0,19.4793,19.4932,19.4747,19.4886,15200.0
2007-02-01 13:45:00,42.06,42.06,42.04,42.05,15800.0,19.4886,19.4886,19.4793,19.4839,15800.0
2007-02-01 13:50:00,42.05,42.05,41.99,42.03,45000.0,19.4839,19.4839,19.4561,19.4747,45000.0
2007-02-01 13:55:00,42.04,42.04,42.0,42.01,14600.0,19.4793,19.4793,19.4608,19.4654,14600.0
2007-02-01 14:00:00,42.02,42.02,42.0,42.02,15200.0,19.47,19.47,19.4608,19.47,15200.0
2007-02-01 14:05:00,42.02,42.06,41.99,41.99,18600.0,19.47,19.4886,19.4561,19.4561,18600.0
2007-02-01 14:10:00,41.99,42.04,41.99,42.02,24600.0,19.4561,19.4793,19.4561,19.47,24600.0
2007-02-01 14:15:00,42.02,42.02,41.99,42.02,22600.0,19.47,19.47,19.4561,19.47,22600.0
2007-02-01 14:20:00,42.02,42.03,41.99,41.99,16600.0,19.47,19.4747,19.4561,19.4561,16600.0
2007-02-01 14:25:00,41.99,42.11,41.99,42.1,44800.0,19.4561,19.5117,19.4561,19.5071,44800.0
2007-02-01 14:30:00,42.1,42.1,42.08,42.09,22200.0,19.5071,19.5071,19.4978,19.5025,22200.0
2007-02-01 14:35:00,42.07,42.09,42.06,42.06,19600.0,19.4932,19.5025,19.4886,19.4886,19600.0
2007-02-01 14:40:00,42.06,42.07,42.05,42.07,21400.0,19.4886,19.4932,19.4839,19.4932,21400.0
2007-02-01 14:45:00,42.06,42.12,42.05,42.1,77600.0,19.4886,19.5164,19.4839,19.5071,77600.0
2007-02-01 14:50:00,42.1,42.3,42.06,42.07,235800.0,19.5071,19.5998,19.4886,19.4932,235800.0
2007-02-01 14:55:00,42.08,42.12,42.07,42.07,63000.0,19.4978,19.5164,19.4932,19.4932,63000.0
2007-02-01 15:00:00,42.07,42.11,42.07,42.07,84400.0,19.4932,19.5117,19.4932,19.4932,84400.0
2007-02-01 15:05:00,42.08,42.1,42.05,42.05,67200.0,19.4978,19.5071,19.4839,19.4839,67200.0
2007-02-01 15:10:00,42.06,42.07,42.02,42.04,63400.0,19.4886,19.4932,19.47,19.4793,63400.0
2007-02-01 15:15:00,42.05,42.06,41.96,41.99,71000.0,19.4839,19.4886,19.4422,19.4561,71000.0
2007-02-01 15:20:00,41.99,42.01,41.98,42.01,48800.0,19.4561,19.4654,19.4515,19.4654,48800.0
2007-02-01 15:25:00,42.01,42.06,41.99,42.0,90800.0,19.4654,19.4886,19.4561,19.4608,90800.0
2007-02-01 15:30:00,42.0,42.02,41.99,42.0,51800.0,19.4608,19.47,19.4561,19.4608,51800.0
2007-02-01 15:35:00,42.0,42.02,41.99,42.02,47600.0,19.4608,19.47,19.4561,19.47,47600.0
2007-02-01 15:40:00,42.02,42.02,41.99,42.02,58600.0,19.47,19.47,19.4561,19.47,58600.0
2007-02-01 15:45:00,42.02,42.02,41.99,42.01,34200.0,19.47,19.47,19.4561,19.4654,34200.0
2007-02-01 15:50:00,42.0,42.08,42.0,42.07,105400.0,19.4608,19.4978,19.4608,19.4932,105400.0
2007-02-01 15:55:00,42.07,42.1,42.05,42.09,79000.0,19.4932,19.5071,19.4839,19.5025,79000.0
2007-02-02 09:30:00,42.9,43.0,42.68,42.68,17400.0,19.8778,19.9241,19.7758,19.7758,17400.0
2007-02-02 09:35:00,42.68,42.74,42.46,42.65,832200.0,19.7758,19.8036,19.6739,19.7619,832200.0
2007-02-02 09:40:00,42.63,42.71,42.59,42.59,421000.0,19.7527,19.7897,19.7341,19.7341,421000.0
2007-02-02 09:45:00,42.58,42.58,42.52,42.55,104200.0,19.7295,19.7295,19.7017,19.7156,104200.0
2007-02-02 09:50:00,42.54,42.59,42.46,42.52,192600.0,19.711,19.7341,19.6739,19.7017,192600.0
2007-02-02 09:55:00,42.51,42.52,42.5,42.5,153200.0,19.6971,19.7017,19.6924,19.6924,153200.0
2007-02-02 10:00:00,42.49,42.62,42.49,42.62,213800.0,19.6878,19.748,19.6878,19.748,213800.0
2007-02-02 10:05:00,42.61,42.78,42.6,42.77,129800.0,19.7434,19.8222,19.7388,19.8175,129800.0
2007-02-02 10:10:00,42.77,42.85,42.76,42.77,250800.0,19.8175,19.8546,19.8129,19.8175,250800.0
2007-02-02 10:15:00,42.77,42.77,42.66,42.75,118200.0,19.8175,19.8175,19.7666,19.8083,118200.0
2007-02-02 10:20:00,42.74,42.85,42.74,42.84,56200.0,19.8036,19.8546,19.8036,19.85,56200.0
2007-02-02 10:25:00,42.84,43.04,42.84,42.97,231000.0,19.85,19.9427,19.85,19.9102,231000.0
2007-02-02 10:30:00,42.96,43.0,42.95,42.97,143600.0,19.9056,19.9241,19.901,19.9102,143600.0
2007-02-02 10:35:00,42.96,43.02,42.96,43.02,76600.0,19.9056,19.9334,19.9056,19.9334,76600.0
2007-02-02 10:40:00,43.02,43.03,42.99,43.02,69400.0,19.9334,19.938,19.9195,19.9334,69400.0
2007-02-02 10:45:00,43.02,43.04,43.01,43.02,154600.0,19.9334,19.9427,19.9288,19.9334,154600.0
2007-02-02 10:50:00,43.02,43.02,42.99,42.99,116600.0,19.9334,19.9334,19.9195,19.9195,116600.0
2007-02-02 10:55:00,42.99,42.99,42.97,42.98,96800.0,19.9195,19.9195,19.9102,19.9149,96800.0
2007-02-02 11:00:00,42.98,42.98,42.95,42.97,80000.0,19.9149,19.9149,19.901,19.9102,80000.0
2007-02-02 11:05:00,42.97,42.98,42.96,42.96,53200.0,19.9102,19.9149,19.9056,19.9056,53200.0
2007-02-02 11:10:00,42.96,42.98,42.96,42.98,192000.0,19.9056,19.9149,19.9056,19.9149,192000.0
2007-02-02 11:15:00,42.98,42.98,42.95,42.95,37200.0,19.9149,19.9149,19.901,19.901,37200.0
2007-02-02 11:20:00,42.96,43.0,42.96,42.99,113400.0,19.9056,19.9241,19.9056,19.9195,113400.0
2007-02-02 11:25:00,42.99,43.2,42.99,43.15,152000.0,19.9195,20.0168,19.9195,19.9936,152000.0
2007-02-02 11:30:00,43.15,43.16,43.12,43.15,112200.0,19.9936,19.9983,19.9797,19.9936,112200.0
2007-02-02 11:35:00,43.16,43.16,43.13,43.15,89800.0,19.9983,19.9983,19.9844,19.9936,89800.0
2007-02-02 11:40:00,43.15,43.15,43.1,43.12,64000.0,19.9936,19.9936,19.9705,19.9797,64000.0
2007-02-02 11:45:00,43.13,43.14,43.09,43.13,84000.0,19.9844,19.989,19.9658,19.9844,84000.0
2007-02-02 11:50:00,43.13,43.14,43.1,43.14,88200.0,19.9844,19.989,19.9705,19.989,88200.0
2007-02-02 11:55:00,43.13,43.23,43.0,43.23,192800.0,19.9844,20.0307,19.9241,20.0307,192800.0
2007-02-02 12:00:00,43.23,43.24,43.17,43.2,90200.0,20.0307,20.0353,20.0029,20.0168,90200.0
2007-02-02 12:05:00,43.2,43.22,43.2,43.22,24000.0,20.0168,20.0261,20.0168,20.0261,24000.0
2007-02-02 12:10:00,43.22,43.29,43.22,43.27,169000.0,20.0261,20.0585,20.0261,20.0492,169000.0
2007-02-02 12:15:00,43.27,43.34,43.27,43.34,76800.0,20.0492,20.0817,20.0492,20.0817,76800.0
2007-02-02 12:20:00,43.34,43.44,43.34,43.44,130000.0,20.0817,20.128,20.0817,20.128,130000.0
2007-02-02 12:25:00,43.44,43.44,43.35,43.38,138000.0,20.128,20.128,20.0863,20.1002,138000.0
2007-02-02 12:30:00,43.38,43.41,43.38,43.4,60800.0,20.1002,20.1141,20.1002,20.1095,60800.0
2007-02-02 12:35:00,43.4,43.42,43.36,43.37,37400.0,20.1095,20.1187,20.0909,20.0956,37400.0
2007-02-02 12:40:00,43.36,43.39,43.35,43.37,43000.0,20.0909,20.1048,20.0863,20.0956,43000.0
2007-02-02 12:45:00,43.36,43.37,43.35,43.37,42200.0,20.0909,20.0956,20.0863,20.0956,42200.0
2007-02-02 12:50:00,43.37,43.37,43.36,43.37,33000.0,20.0956,20.0956,20.0909,20.0956,33000.0
2007-02-02 12:55:00,43.37,43.37,43.36,43.37,45600.0,20.0956,20.0956,20.0909,20.0956,45600.0
2007-02-02 13:00:00,43.37,43.47,43.35,43.45,158000.0,20.0956,20.1419,20.0863,20.1326,158000.0
2007-02-02 13:05:00,43.45,43.53,43.45,43.52,144200.0,20.1326,20.1697,20.1326,20.1651,144200.0
2007-02-02 13:10:00,43.52,43.53,43.49,43.52,95800.0,20.1651,20.1697,20.1512,20.1651,95800.0
2007-02-02 13:15:00,43.52,43.55,43.51,43.52,109200.0,20.1651,20.179,20.1604,20.1651,109200.0
2007-02-02 13:20:00,43.52,43.52,43.49,43.51,120400.0,20.1651,20.1651,20.1512,20.1604,120400.0
2007-02-02 13:25:00,43.51,43.52,43.44,43.44,126800.0,20.1604,20.1651,20.128,20.128,126800.0
2007-02-02 13:30:00,43.46,43.46,43.35,43.38,87000.0,20.1373,20.1373,20.0863,20.1002,87000.0
2007-02-02 13:35:00,43.38,43.41,43.37,43.37,71800.0,20.1002,20.1141,20.0956,20.0956,71800.0
2007-02-02 13:40:00,43.37,43.37,43.34,43.34,72000.0,20.0956,20.0956,20.0817,20.0817,72000.0
2007-02-02 13:45:00,43.35,43.37,43.34,43.36,34000.0,20.0863,20.0956,20.0817,20.0909,34000.0
2007-02-02 13:50:00,43.36,43.37,43.35,43.35,55000.0,20.0909,20.0956,20.0863,20.0863,55000.0
2007-02-02 13:55:00,43.35,43.35,43.34,43.34,61800.0,20.0863,20.0863,20.0817,20.0817,61800.0
2007-02-02 14:00:00,43.34,43.35,43.33,43.33,121200.0,20.0817,20.0863,20.077,20.077,121200.0
2007-02-02 14:05:00,43.34,43.35,43.33,43.34,48800.0,20.0817,20.0863,20.077,20.0817,48800.0
2007-02-02 14:10:00,43.34,43.38,43.34,43.38,146000.0,20.0817,20.1002,20.0817,20.1002,146000.0
2007-02-02 14:15:00,43.38,43.38,43.32,43.33,164400.0,20.1002,20.1002,20.0724,20.077,164400.0
2007-02-02 14:20:00,43.33,43.34,43.33,43.34,68600.0,20.077,20.0817,20.077,20.0817,68600.0
2007-02-02 14:25:00,43.34,43.35,43.33,43.35,91200.0,20.0817,20.0863,20.077,20.0863,91200.0
2007-02-02 14:30:00,43.35,43.43,43.35,43.43,71200.0,20.0863,20.1234,20.0863,20.1234,71200.0
2007-02-02 14:35:00,43.43,43.45,43.38,43.45,94400.0,20.1234,20.1326,20.1002,20.1326,94400.0
2007-02-02 14:40:00,43.45,43.48,43.43,43.44,63200.0,20.1326,20.1465,20.1234,20.128,63200.0
2007-02-02 14:45:00,43.43,43.44,43.37,43.41,110800.0,20.1234,20.128,20.0956,20.1141,110800.0
2007-02-02 14:50:00,43.41,43.41,43.35,43.36,73600.0,20.1141,20.1141,20.0863,20.0909,73600.0
2007-02-02 14:55:00,43.37,43.38,43.34,43.35,95400.0,20.0956,20.1002,20.0817,20.0863,95400.0
2007-02-02 15:00:00,43.35,43.38,43.35,43.38,78800.0,20.0863,20.1002,20.0863,20.1002,78800.0
2007-02-02 15:05:00,43.39,43.4,43.38,43.39,160800.0,20.1048,20.1095,20.1002,20.1048,160800.0
2007-02-02 15:10:00,43.39,43.4,43.35,43.35,91800.0,20.1048,20.1095,20.0863,20.0863,91800.0
2007-02-02 15:15:00,43.35,43.35,43.34,43.35,101200.0,20.0863,20.0863,20.0817,20.0863,101200.0
2007-02-02 15:20:00,43.35,43.37,43.34,43.35,144600.0,20.0863,20.0956,20.0817,20.0863,144600.0
2007-02-02 15:25:00,43.35,43.37,43.33,43.33,95800.0,20.0863,20.0956,20.077,20.077,95800.0
2007-02-02 15:30:00,43.33,43.34,43.27,43.31,145200.0,20.077,20.0817,20.0492,20.0678,145200.0
2007-02-02 15:35:00,43.31,43.33,43.29,43.3,99600.0,20.0678,20.077,20.0585,20.0631,99600.0
2007-02-02 15:40:00,43.3,43.32,43.29,43.3,104000.0,20.0631,20.0724,20.0585,20.0631,104000.0
2007-02-02 15:45:00,43.31,43.31,43.27,43.31,96600.0,20.0678,20.0678,20.0492,20.0678,96600.0
2007-02-02 15:50:00,43.31,43.31,43.3,43.31,106600.0,20.0678,20.0678,20.0631,20.0678,106600.0
2007-02-02 15:55:00,43.31,43.35,43.22,43.25,280600.0,20.0678,20.0863,20.0261,20.04,280600.0
2007-02-05 09:30:00,43.22,43.22,43.1,43.19,91800.0,20.0261,20.0261,19.9705,20.0122,91800.0
2007-02-05 09:35:00,43.22,43.27,43.19,43.27,56200.0,20.0261,20.0492,20.0122,20.0492,56200.0
2007-02-05 09:40:00,43.23,43.29,43.19,43.24,120000.0,20.0307,20.0585,20.0122,20.0353,120000.0
2007-02-05 09:45:00,43.24,43.26,43.2,43.22,57400.0,20.0353,20.0446,20.0168,20.0261,57400.0
2007-02-05 09:50:00,43.22,43.23,43.15,43.15,67600.0,20.0261,20.0307,19.9936,19.9936,67600.0
2007-02-05 09:55:00,43.15,43.22,43.13,43.17,83200.0,19.9936,20.0261,19.9844,20.0029,83200.0
2007-02-05 10:00:00,43.17,43.22,43.12,43.15,78200.0,20.0029,20.0261,19.9797,19.9936,78200.0
2007-02-05 10:05:00,43.14,43.22,43.13,43.2,58200.0,19.989,20.0261,19.9844,20.0168,58200.0
2007-02-05 10:10:00,43.18,43.19,43.13,43.16,74200.0,20.0075,20.0122,19.9844,19.9983,74200.0
2007-02-05 10:15:00,43.15,43.19,43.15,43.17,74600.0,19.9936,20.0122,19.9936,20.0029,74600.0
2007-02-05 10:20:00,43.17,43.19,43.13,43.13,57800.0,20.0029,20.0122,19.9844,19.9844,57800.0
2007-02-05 10:25:00,43.13,43.13,43.12,43.13,35200.0,19.9844,19.9844,19.9797,19.9844,35200.0
2007-02-05 10:30:00,43.12,43.15,43.12,43.15,43000.0,19.9797,19.9936,19.9797,19.9936,43000.0
2007-02-05 10:35:00,43.15,43.16,43.13,43.13,52200.0,19.9936,19.9983,19.9844,19.9844,52200.0
2007-02-05 10:40:00,43.14,43.15,43.13,43.14,40800.0,19.989,19.9936,19.9844,19.989,40800.0
2007-02-05 10:45:00,43.15,43.16,43.13,43.15,30400.0,19.9936,19.9983,19.9844,19.9936,30400.0
2007-02-05 10:50:00,43.15,43.18,43.15,43.18,47800.0,19.9936,20.0075,19.9936,20.0075,47800.0
2007-02-05 10:55:00,43.18,43.29,43.18,43.29,48800.0,20.0075,20.0585,20.0075,20.0585,48800.0
2007-02-05 11:00:00,43.29,43.29,43.19,43.2,38800.0,20.0585,20.0585,20.0122,20.0168,38800.0
2007-02-05 11:05:00,43.2,43.22,43.18,43.2,76200.0,20.0168,20.0261,20.0075,20.0168,76200.0
2007-02-05 11:10:00,43.19,43.2,43.17,43.18,47200.0,20.0122,20.0168,20.0029,20.0075,47200.0
2007-02-05 11:15:00,43.17,43.22,43.14,43.21,83200.0,20.0029,20.0261,19.989,20.0214,83200.0
2007-02-05 11:20:00,43.22,43.25,43.22,43.25,19400.0,20.0261,20.04,20.0261,20.04,19400.0
2007-02-05 11:25:00,43.25,43.32,43.25,43.3,23200.0,20.04,20.0724,20.04,20.0631,23200.0
2007-02-05 11:30:00,43.31,43.32,43.3,43.32,48200.0,20.0678,20.0724,20.0631,20.0724,48200.0
2007-02-05 11:35:00,43.32,43.32,43.28,43.28,28400.0,20.0724,20.0724,20.0539,20.0539,28400.0
2007-02-05 11:40:00,43.28,43.35,43.28,43.35,28000.0,20.0539,20.0863,20.0539,20.0863,28000.0
2007-02-05 11:45:00,43.35,43.35,43.32,43.32,13800.0,20.0863,20.0863,20.0724,20.0724,13800.0
2007-02-05 11:50:00,43.32,43.35,43.32,43.34,25000.0,20.0724,20.0863,20.0724,20.0817,25000.0
2007-02-05 11:55:00,43.34,43.37,43.34,43.36,10400.0,20.0817,20.0956,20.0817,20.0909,10400.0
2007-02-05 12:00:00,43.37,43.41,43.37,43.4,27000.0,20.0956,20.1141,20.0956,20.1095,27000.0
2007-02-05 12:05:00,43.4,43.45,43.4,43.44,42200.0,20.1095,20.1326,20.1095,20.128,42200.0
2007-02-05 12:10:00,43.44,43.47,43.44,43.47,32000.0,20.128,20.1419,20.128,20.1419,32000.0
2007-02-05 12:15:00,43.47,43.47,43.44,43.46,15800.0,20.1419,20.1419,20.128,20.1373,15800.0
2007-02-05 12:20:00,43.46,43.47,43.46,43.47,10000.0,20.1373,20.1419,20.1373,20.1419,10000.0
2007-02-05 12:25:00,43.47,43.49,43.46,43.49,29400.0,20.1419,20.1512,20.1373,20.1512,29400.0
2007-02-05 12:30:00,43.49,43.55,43.49,43.51,77800.0,20.1512,20.179,20.1512,20.1604,77800.0
2007-02-05 12:35:00,43.51,43.51,43.49,43.51,27200.0,20.1604,20.1604,20.1512,20.1604,27200.0
2007-02-05 12:40:00,43.51,43.54,43.51,43.54,36400.0,20.1604,20.1743,20.1604,20.1743,36400.0
2007-02-05 12:45:00,43.53,43.55,43.52,43.54,21400.0,20.1697,20.179,20.1651,20.1743,21400.0
2007-02-05 12:50:00,43.54,43.54,43.52,43.53,15200.0,20.1743,20.1743,20.1651,20.1697,15200.0
2007-02-05 12:55:00,43.52,43.54,43.52,43.54,15000.0,20.1651,20.1743,20.1651,20.1743,15000.0
2007-02-05 13:00:00,43.55,43.63,43.54,43.63,60600.0,20.179,20.216,20.1743,20.216,60600.0
2007-02-05 13:05:00,43.63,43.67,43.63,43.67,56000.0,20.216,20.2346,20.216,20.2346,56000.0
2007-02-05 13:10:00,43.67,43.68,43.63,43.63,43000.0,20.2346,20.2392,20.216,20.216,43000.0
2007-02-05 13:15:00,43.64,43.65,43.63,43.64,18400.0,20.2207,20.2253,20.216,20.2207,18400.0
2007-02-05 13:20:00,43.63,43.65,43.63,43.65,19000.0,20.216,20.2253,20.216,20.2253,19000.0
2007-02-05 13:25:00,43.65,43.66,43.65,43.65,26600.0,20.2253,20.2299,20.2253,20.2253,26600.0
2007-02-05 13:30:00,43.65,43.66,43.62,43.62,15800.0,20.2253,20.2299,20.2114,20.2114,15800.0
2007-02-05 13:35:00,43.62,43.62,43.58,43.6,24000.0,20.2114,20.2114,20.1929,20.2021,24000.0
2007-02-05 13:40:00,43.6,43.61,43.59,43.6,19600.0,20.2021,20.2068,20.1975,20.2021,19600.0
2007-02-05 13:45:00,43.6,43.6,43.57,43.6,21400.0,20.2021,20.2021,20.1882,20.2021,21400.0
2007-02-05 13:50:00,43.6,43.64,43.6,43.63,48000.0,20.2021,20.2207,20.2021,20.216,48000.0
2007-02-05 13:55:00,43.64,43.64,43.63,43.63,27400.0,20.2207,20.2207,20.216,20.216,27400.0
2007-02-05 14:00:00,43.63,43.66,43.63,43.66,43200.0,20.216,20.2299,20.216,20.2299,43200.0
2007-02-05 14:05:00,43.66,43.67,43.63,43.65,114200.0,20.2299,20.2346,20.216,20.2253,114200.0
2007-02-05 14:10:00,43.65,43.68,43.65,43.67,42000.0,20.2253,20.2392,20.2253,20.2346,42000.0
2007-02-05 14:15:00,43.66,43.67,43.63,43.63,116600.0,20.2299,20.2346,20.216,20.216,116600.0
2007-02-05 14:20:00,43.63,43.64,43.62,43.62,139200.0,20.216,20.2207,20.2114,20.2114,139200.0
2007-02-05 14:25:00,43.62,43.62,43.59,43.59,117600.0,20.2114,20.2114,20.1975,20.1975,117600.0
2007-02-05 14:30:00,43.59,43.6,43.53,43.55,92400.0,20.1975,20.2021,20.1697,20.179,92400.0
2007-02-05 14:35:00,43.55,43.58,43.55,43.58,82200.0,20.179,20.1929,20.179,20.1929,82200.0
2007-02-05 14:40:00,43.57,43.58,43.53,43.54,57800.0,20.1882,20.1929,20.1697,20.1743,57800.0
2007-02-05 14:45:00,43.53,43.55,43.52,43.52,83800.0,20.1697,20.179,20.1651,20.1651,83800.0
2007-02-05 14:50:00,43.52,43.52,43.48,43.5,98800.0,20.1651,20.1651,20.1465,20.1558,98800.0
2007-02-05 14:55:00,43.49,43.5,43.47,43.47,57000.0,20.1512,20.1558,20.1419,20.1419,57000.0
2007-02-05 15:00:00,43.47,43.47,43.42,43.42,35600.0,20.1419,20.1419,20.1187,20.1187,35600.0
2007-02-05 15:05:00,43.42,43.43,43.38,43.38,38800.0,20.1187,20.1234,20.1002,20.1002,38800.0
2007-02-05 15:10:00,43.38,43.42,43.38,43.42,72800.0,20.1002,20.1187,20.1002,20.1187,72800.0
2007-02-05 15:15:00,43.41,43.41,43.37,43.37,188800.0,20.1141,20.1141,20.0956,20.0956,188800.0
2007-02-05 15:20:00,43.37,43.39,43.33,43.33,55200.0,20.0956,20.1048,20.077,20.077,55200.0
2007-02-05 15:25:00,43.33,43.34,43.31,43.33,182600.0,20.077,20.0817,20.0678,20.077,182600.0
2007-02-05 15:30:00,43.33,43.33,43.27,43.3,71400.0,20.077,20.077,20.0492,20.0631,71400.0
2007-02-05 15:35:00,43.3,43.33,43.27,43.3,54800.0,20.0631,20.077,20.0492,20.0631,54800.0
2007-02-05 15:40:00,43.3,43.3,43.21,43.24,69400.0,20.0631,20.0631,20.0214,20.0353,69400.0
2007-02-05 15:45:00,43.23,43.24,43.22,43.23,92400.0,20.0307,20.0353,20.0261,20.0307,92400.0
2007-02-05 15:50:00,43.24,43.24,43.17,43.2,105000.0,20.0353,20.0353,20.0029,20.0168,105000.0
2007-02-05 15:55:00,43.21,43.27,43.19,43.26,303400.0,20.0214,20.0492,20.0122,20.0446,303400.0
2007-02-06 09:30:00,43.41,43.49,43.3,43.4,58000.0,20.1141,20.1512,20.0631,20.1095,58000.0
2007-02-06 09:35:00,43.42,43.61,43.39,43.53,78600.0,20.1187,20.2068,20.1048,20.1697,78600.0
2007-02-06 09:40:00,43.52,43.67,43.5,43.52,390200.0,20.1651,20.2346,20.1558,20.1651,390200.0
2007-02-06 09:45:00,43.52,43.52,43.43,43.43,43200.0,20.1651,20.1651,20.1234,20.1234,43200.0
2007-02-06 09:50:00,43.43,43.54,43.41,43.48,100000.0,20.1234,20.1743,20.1141,20.1465,100000.0
2007-02-06 09:55:00,43.47,43.5,43.46,43.46,104400.0,20.1419,20.1558,20.1373,20.1373,104400.0
2007-02-06 10:00:00,43.46,43.46,43.41,43.46,87800.0,20.1373,20.1373,20.1141,20.1373,87800.0
2007-02-06 10:05:00,43.46,43.46,43.41,43.43,77400.0,20.1373,20.1373,20.1141,20.1234,77400.0
2007-02-06 10:10:00,43.42,43.42,43.31,43.31,37600.0,20.1187,20.1187,20.0678,20.0678,37600.0
2007-02-06 10:15:00,43.31,43.31,43.22,43.25,108600.0,20.0678,20.0678,20.0261,20.04,108600.0
2007-02-06 10:20:00,43.25,43.27,43.24,43.27,106000.0,20.04,20.0492,20.0353,20.0492,106000.0
2007-02-06 10:25:00,43.27,43.37,43.27,43.37,190400.0,20.0492,20.0956,20.0492,20.0956,190400.0
2007-02-06 10:30:00,43.37,43.38,43.35,43.37,70400.0,20.0956,20.1002,20.0863,20.0956,70400.0
2007-02-06 10:35:00,43.35,43.41,43.32,43.37,52200.0,20.0863,20.1141,20.0724,20.0956,52200.0
2007-02-06 10:40:00,43.38,43.41,43.38,43.38,67200.0,20.1002,20.1141,20.1002,20.1002,67200.0
2007-02-06 10:45:00,43.39,43.41,43.37,43.37,42000.0,20.1048,20.1141,20.0956,20.0956,42000.0
2007-02-06 10:50:00,43.38,43.41,43.35,43.4,73200.0,20.1002,20.1141,20.0863,20.1095,73200.0
2007-02-06 10:55:00,43.4,43.43,43.4,43.41,62000.0,20.1095,20.1234,20.1095,20.1141,62000.0
2007-02-06 11:00:00,43.42,43.44,43.42,43.43,48000.0,20.1187,20.128,20.1187,20.1234,48000.0
2007-02-06 11:05:00,43.42,43.43,43.4,43.43,28000.0,20.1187,20.1234,20.1095,20.1234,28000.0
2007-02-06 11:10:00,43.43,43.44,43.39,43.39,69000.0,20.1234,20.128,20.1048,20.1048,69000.0
2007-02-06 11:15:00,43.38,43.45,43.38,43.43,76200.0,20.1002,20.1326,20.1002,20.1234,76200.0
2007-02-06 11:20:00,43.43,43.45,43.4,43.43,43200.0,20.1234,20.1326,20.1095,20.1234,43200.0
2007-02-06 11:25:00,43.42,43.43,43.4,43.43,36800.0,20.1187,20.1234,20.1095,20.1234,36800.0
2007-02-06 11:30:00,43.43,43.45,43.42,43.42,34200.0,20.1234,20.1326,20.1187,20.1187,34200.0
2007-02-06 11:35:00,43.41,43.44,43.41,43.42,35400.0,20.1141,20.128,20.1141,20.1187,35400.0
2007-02-06 11:40:00,43.42,43.43,43.42,43.42,19600.0,20.1187,20.1234,20.1187,20.1187,19600.0
2007-02-06 11:45:00,43.43,43.48,43.42,43.48,43800.0,20.1234,20.1465,20.1187,20.1465,43800.0
2007-02-06 11:50:00,43.48,43.5,43.47,43.49,11800.0,20.1465,20.1558,20.1419,20.1512,11800.0
2007-02-06 11:55:00,43.49,43.49,43.46,43.47,16400.0,20.1512,20.1512,20.1373,20.1419,16400.0
2007-02-06 12:00:00,43.46,43.48,43.45,43.48,35800.0,20.1373,20.1465,20.1326,20.1465,35800.0
2007-02-06 12:05:00,43.48,43.5,43.47,43.5,56600.0,20.1465,20.1558,20.1419,20.1558,56600.0
2007-02-06 12:10:00,43.49,43.5,43.48,43.49,21400.0,20.1512,20.1558,20.1465,20.1512,21400.0
2007-02-06 12:15:00,43.49,43.51,43.48,43.5,31600.0,20.1512,20.1604,20.1465,20.1558,31600.0
2007-02-06 12:20:00,43.5,43.5,43.48,43.49,38400.0,20.1558,20.1558,20.1465,20.1512,38400.0
2007-02-06 12:25:00,43.49,43.49,43.48,43.49,13600.0,20.1512,20.1512,20.1465,20.1512,13600.0
2007-02-06 12:30:00,43.49,43.49,43.45,43.45,43200.0,20.1512,20.1512,20.1326,20.1326,43200.0
2007-02-06 12:35:00,43.45,43.46,43.43,43.44,48000.0,20.1326,20.1373,20.1234,20.128,48000.0
2007-02-06 12:40:00,43.44,43.44,43.38,43.39,63200.0,20.128,20.128,20.1002,20.1048,63200.0
2007-02-06 12:45:00,43.38,43.4,43.36,43.4,55600.0,20.1002,20.1095,20.0909,20.1095,55600.0
2007-02-06 12:50:00,43.4,43.41,43.38,43.4,23600.0,20.1095,20.1141,20.1002,20.1095,23600.0
2007-02-06 12:55:00,43.39,43.39,43.35,43.37,18600.0,20.1048,20.1048,20.0863,20.0956,18600.0
2007-02-06 13:00:00,43.38,43.39,43.37,43.39,22600.0,20.1002,20.1048,20.0956,20.1048,22600.0
2007-02-06 13:05:00,43.39,43.42,43.38,43.4,19200.0,20.1048,20.1187,20.1002,20.1095,19200.0
2007-02-06 13:10:00,43.4,43.42,43.4,43.41,8400.0,20.1095,20.1187,20.1095,20.1141,8400.0
2007-02-06 13:15:00,43.41,43.45,43.39,43.45,32600.0,20.1141,20.1326,20.1048,20.1326,32600.0
2007-02-06 13:20:00,43.45,43.45,43.43,43.45,20800.0,20.1326,20.1326,20.1234,20.1326,20800.0
2007-02-06 13:25:00,43.45,43.45,43.43,43.44,23600.0,20.1326,20.1326,20.1234,20.128,23600.0
2007-02-06 13:30:00,43.45,43.45,43.42,43.44,35600.0,20.1326,20.1326,20.1187,20.128,35600.0
2007-02-06 13:35:00,43.44,43.47,43.43,43.45,35000.0,20.128,20.1419,20.1234,20.1326,35000.0
2007-02-06 13:40:00,43.45,43.46,43.45,43.46,9800.0,20.1326,20.1373,20.1326,20.1373,9800.0
2007-02-06 13:45:00,43.45,43.47,43.44,43.46,65400.0,20.1326,20.1419,20.128,20.1373,65400.0
2007-02-06 13:50:00,43.47,43.47,43.45,43.45,19800.0,20.1419,20.1419,20.1326,20.1326,19800.0
2007-02-06 13:55:00,43.45,43.47,43.45,43.47,34200.0,20.1326,20.1419,20.1326,20.1419,34200.0
2007-02-06 14:00:00,43.47,43.49,43.46,43.48,32000.0,20.1419,20.1512,20.1373,20.1465,32000.0
2007-02-06 14:05:00,43.48,43.49,43.47,43.48,23400.0,20.1465,20.1512,20.1419,20.1465,23400.0
2007-02-06 14:10:00,43.48,43.5,43.48,43.49,32000.0,20.1465,20.1558,20.1465,20.1512,32000.0
2007-02-06 14:15:00,43.49,43.49,43.47,43.49,28600.0,20.1512,20.1512,20.1419,20.1512,28600.0
2007-02-06 14:20:00,43.48,43.53,43.48,43.51,52600.0,20.1465,20.1697,20.1465,20.1604,52600.0
2007-02-06 14:25:00,43.51,43.52,43.49,43.51,33200.0,20.1604,20.1651,20.1512,20.1604,33200.0
2007-02-06 14:30:00,43.51,43.52,43.49,43.49,15800.0,20.1604,20.1651,20.1512,20.1512,15800.0
2007-02-06 14:35:00,43.49,43.52,43.49,43.49,159200.0,20.1512,20.1651,20.1512,20.1512,159200.0
2007-02-06 14:40:00,43.49,43.5,43.49,43.49,12000.0,20.1512,20.1558,20.1512,20.1512,12000.0
2007-02-06 14:45:00,43.49,43.52,43.49,43.52,27600.0,20.1512,20.1651,20.1512,20.1651,27600.0
2007-02-06 14:50:00,43.52,43.53,43.52,43.52,56400.0,20.1651,20.1697,20.1651,20.1651,56400.0
2007-02-06 14:55:00,43.52,43.52,43.51,43.52,16200.0,20.1651,20.1651,20.1604,20.1651,16200.0
2007-02-06 15:00:00,43.52,43.52,43.52,43.52,40200.0,20.1651,20.1651,20.1651,20.1651,40200.0
2007-02-06 15:05:00,43.52,43.54,43.52,43.54,30800.0,20.1651,20.1743,20.1651,20.1743,30800.0
2007-02-06 15:10:00,43.54,43.54,43.54,43.54,9800.0,20.1743,20.1743,20.1743,20.1743,9800.0
2007-02-06 15:15:00,43.54,43.56,43.54,43.56,23400.0,20.1743,20.1836,20.1743,20.1836,23400.0
2007-02-06 15:20:00,43.56,43.57,43.55,43.56,28600.0,20.1836,20.1882,20.179,20.1836,28600.0
2007-02-06 15:25:00,43.56,43.61,43.56,43.6,102400.0,20.1836,20.2068,20.1836,20.2021,102400.0
2007-02-06 15:30:00,43.6,43.61,43.58,43.61,64600.0,20.2021,20.2068,20.1929,20.2068,64600.0
2007-02-06 15:35:00,43.61,43.63,43.6,43.6,99200.0,20.2068,20.216,20.2021,20.2021,99200.0
2007-02-06 15:40:00,43.6,43.6,43.56,43.56,29800.0,20.2021,20.2021,20.1836,20.1836,29800.0
2007-02-06 15:45:00,43.56,43.6,43.54,43.6,67800.0,20.1836,20.2021,20.1743,20.2021,67800.0
2007-02-06 15:50:00,43.6,43.6,43.55,43.57,83600.0,20.2021,20.2021,20.179,20.1882,83600.0
2007-02-06 15:55:00,43.57,43.63,43.56,43.6,152600.0,20.1882,20.216,20.1836,20.2021,152600.0
2007-02-07 09:30:00,43.58,43.63,43.42,43.6,100400.0,20.1929,20.216,20.1187,20.2021,100400.0
2007-02-07 09:35:00,43.6,43.63,43.39,43.46,98600.0,20.2021,20.216,20.1048,20.1373,98600.0
2007-02-07 09:40:00,43.44,43.6,43.39,43.57,39800.0,20.128,20.2021,20.1048,20.1882,39800.0
2007-02-07 09:45:00,43.56,43.58,43.54,43.55,33600.0,20.1836,20.1929,20.1743,20.179,33600.0
2007-02-07 09:50:00,43.56,43.65,43.55,43.63,92600.0,20.1836,20.2253,20.179,20.216,92600.0
2007-02-07 09:55:00,43.63,43.63,43.59,43.62,25800.0,20.216,20.216,20.1975,20.2114,25800.0
2007-02-07 10:00:00,43.62,43.62,43.58,43.6,27000.0,20.2114,20.2114,20.1929,20.2021,27000.0
2007-02-07 10:05:00,43.6,43.6,43.57,43.58,27400.0,20.2021,20.2021,20.1882,20.1929,27400.0
2007-02-07 10:10:00,43.58,43.6,43.57,43.59,59200.0,20.1929,20.2021,20.1882,20.1975,59200.0
2007-02-07 10:15:00,43.6,43.6,43.57,43.57,18400.0,20.2021,20.2021,20.1882,20.1882,18400.0
2007-02-07 10:20:00,43.57,43.59,43.56,43.59,33600.0,20.1882,20.1975,20.1836,20.1975,33600.0
2007-02-07 10:25:00,43.58,43.59,43.54,43.54,29000.0,20.1929,20.1975,20.1743,20.1743,29000.0
2007-02-07 10:30:00,43.52,43.54,43.5,43.54,42400.0,20.1651,20.1743,20.1558,20.1743,42400.0
2007-02-07 10:35:00,43.54,43.55,43.54,43.55,18000.0,20.1743,20.179,20.1743,20.179,18000.0
2007-02-07 10:40:00,43.55,43.55,43.52,43.55,22000.0,20.179,20.179,20.1651,20.179,22000.0
2007-02-07 10:45:00,43.54,43.55,43.5,43.51,44200.0,20.1743,20.179,20.1558,20.1604,44200.0
2007-02-07 10:50:00,43.51,43.52,43.5,43.52,39400.0,20.1604,20.1651,20.1558,20.1651,39400.0
2007-02-07 10:55:00,43.51,43.54,43.51,43.51,54000.0,20.1604,20.1743,20.1604,20.1604,54000.0
2007-02-07 11:00:00,43.52,43.56,43.52,43.54,42400.0,20.1651,20.1836,20.1651,20.1743,42400.0
2007-02-07 11:05:00,43.54,43.57,43.51,43.52,57600.0,20.1743,20.1882,20.1604,20.1651,57600.0
2007-02-07 11:10:00,43.53,43.53,43.5,43.53,62800.0,20.1697,20.1697,20.1558,20.1697,62800.0
2007-02-07 11:15:00,43.52,43.54,43.52,43.54,17000.0,20.1651,20.1743,20.1651,20.1743,17000.0
2007-02-07 11:20:00,43.54,43.56,43.52,43.56,36200.0,20.1743,20.1836,20.1651,20.1836,36200.0
2007-02-07 11:25:00,43.56,43.58,43.56,43.57,18800.0,20.1836,20.1929,20.1836,20.1882,18800.0
2007-02-07 11:30:00,43.57,43.6,43.57,43.6,20600.0,20.1882,20.2021,20.1882,20.2021,20600.0
2007-02-07 11:35:00,43.58,43.6,43.56,43.56,16800.0,20.1929,20.2021,20.1836,20.1836,16800.0
2007-02-07 11:40:00,43.56,43.6,43.56,43.6,50200.0,20.1836,20.2021,20.1836,20.2021,50200.0
2007-02-07 11:45:00,43.6,43.63,43.57,43.58,20600.0,20.2021,20.216,20.1882,20.1929,20600.0
2007-02-07 11:50:00,43.57,43.58,43.55,43.55,19800.0,20.1882,20.1929,20.179,20.179,19800.0
2007-02-07 11:55:00,43.55,43.58,43.55,43.58,20600.0,20.179,20.1929,20.179,20.1929,20600.0
2007-02-07 12:00:00,43.58,43.6,43.58,43.6,12200.0,20.1929,20.2021,20.1929,20.2021,12200.0
2007-02-07 12:05:00,43.59,43.6,43.59,43.59,17800.0,20.1975,20.2021,20.1975,20.1975,17800.0
2007-02-07 12:10:00,43.59,43.6,43.59,43.59,9600.0,20.1975,20.2021,20.1975,20.1975,9600.0
2007-02-07 12:15:00,43.59,43.6,43.58,43.6,10600.0,20.1975,20.2021,20.1929,20.2021,10600.0
2007-02-07 12:20:00,43.6,43.62,43.59,43.62,13600.0,20.2021,20.2114,20.1975,20.2114,13600.0
2007-02-07 12:25:00,43.62,43.63,43.62,43.63,15400.0,20.2114,20.216,20.2114,20.216,15400.0
2007-02-07 12:30:00,43.62,43.65,43.62,43.65,50200.0,20.2114,20.2253,20.2114,20.2253,50200.0
2007-02-07 12:35:00,43.64,43.64,43.61,43.61,6800.0,20.2207,20.2207,20.2068,20.2068,6800.0
2007-02-07 12:40:00,43.62,43.62,43.6,43.62,5000.0,20.2114,20.2114,20.2021,20.2114,5000.0
2007-02-07 12:45:00,43.62,43.62,43.57,43.58,12600.0,20.2114,20.2114,20.1882,20.1929,12600.0
2007-02-07 12:50:00,43.58,43.58,43.55,43.55,13600.0,20.1929,20.1929,20.179,20.179,13600.0
2007-02-07 12:55:00,43.55,43.56,43.54,43.56,13600.0,20.179,20.1836,20.1743,20.1836,13600.0
2007-02-07 13:00:00,43.55,43.57,43.55,43.57,25000.0,20.179,20.1882,20.179,20.1882,25000.0
2007-02-07 13:05:00,43.57,43.57,43.56,43.57,11200.0,20.1882,20.1882,20.1836,20.1882,11200.0
2007-02-07 13:10:00,43.57,43.57,43.55,43.56,116400.0,20.1882,20.1882,20.179,20.1836,116400.0
2007-02-07 13:15:00,43.56,43.56,43.56,43.56,16400.0,20.1836,20.1836,20.1836,20.1836,16400.0
2007-02-07 13:20:00,43.56,43.57,43.55,43.55,14800.0,20.1836,20.1882,20.179,20.179,14800.0
2007-02-07 13:25:00,43.55,43.56,43.54,43.55,6800.0,20.179,20.1836,20.1743,20.179,6800.0
2007-02-07 13:30:00,43.55,43.57,43.55,43.57,13000.0,20.179,20.1882,20.179,20.1882,13000.0
2007-02-07 13:35:00,43.57,43.58,43.56,43.57,10000.0,20.1882,20.1929,20.1836,20.1882,10000.0
2007-02-07 13:40:00,43.57,43.58,43.57,43.58,13000.0,20.1882,20.1929,20.1882,20.1929,13000.0
2007-02-07 13:45:00,43.58,43.58,43.58,43.58,9800.0,20.1929,20.1929,20.1929,20.1929,9800.0
2007-02-07 13:50:00,43.58,43.58,43.57,43.57,10600.0,20.1929,20.1929,20.1882,20.1882,10600.0
2007-02-07 13:55:00,43.56,43.58,43.56,43.58,27200.0,20.1836,20.1929,20.1836,20.1929,27200.0
2007-02-07 14:00:00,43.58,43.6,43.58,43.59,11000.0,20.1929,20.2021,20.1929,20.1975,11000.0
2007-02-07 14:05:00,43.6,43.6,43.54,43.54,17200.0,20.2021,20.2021,20.1743,20.1743,17200.0
2007-02-07 14:10:00,43.55,43.55,43.54,43.54,14600.0,20.179,20.179,20.1743,20.1743,14600.0
2007-02-07 14:15:00,43.54,43.54,43.52,43.52,26600.0,20.1743,20.1743,20.1651,20.1651,26600.0
2007-02-07 14:20:00,43.52,43.52,43.48,43.49,46200.0,20.1651,20.1651,20.1465,20.1512,46200.0
2007-02-07 14:25:00,43.49,43.49,43.49,43.49,17800.0,20.1512,20.1512,20.1512,20.1512,17800.0
2007-02-07 14:30:00,43.49,43.5,43.47,43.49,24600.0,20.1512,20.1558,20.1419,20.1512,24600.0
2007-02-07 14:35:00,43.49,43.53,43.49,43.53,84600.0,20.1512,20.1697,20.1512,20.1697,84600.0
2007-02-07 14:40:00,43.52,43.53,43.52,43.52,86800.0,20.1651,20.1697,20.1651,20.1651,86800.0
2007-02-07 14:45:00,43.52,43.52,43.48,43.48,28200.0,20.1651,20.1651,20.1465,20.1465,28200.0
2007-02-07 14:50:00,43.49,43.49,43.49,43.49,15000.0,20.1512,20.1512,20.1512,20.1512,15000.0
2007-02-07 14:55:00,43.49,43.49,43.48,43.48,23600.0,20.1512,20.1512,20.1465,20.1465,23600.0
2007-02-07 15:00:00,43.48,43.49,43.48,43.48,34400.0,20.1465,20.1512,20.1465,20.1465,34400.0
2007-02-07 15:05:00,43.49,43.49,43.47,43.48,22400.0,20.1512,20.1512,20.1419,20.1465,22400.0
2007-02-07 15:10:00,43.48,43.48,43.47,43.48,19400.0,20.1465,20.1465,20.1419,20.1465,19400.0
2007-02-07 15:15:00,43.48,43.49,43.48,43.49,21200.0,20.1465,20.1512,20.1465,20.1512,21200.0
2007-02-07 15:20:00,43.49,43.51,43.48,43.51,27600.0,20.1512,20.1604,20.1465,20.1604,27600.0
2007-02-07 15:25:00,43.51,43.52,43.5,43.5,56800.0,20.1604,20.1651,20.1558,20.1558,56800.0
2007-02-07 15:30:00,43.5,43.51,43.49,43.51,41600.0,20.1558,20.1604,20.1512,20.1604,41600.0
2007-02-07 15:35:00,43.5,43.51,43.5,43.5,53400.0,20.1558,20.1604,20.1558,20.1558,53400.0
2007-02-07 15:40:00,43.5,43.51,43.5,43.51,29400.0,20.1558,20.1604,20.1558,20.1604,29400.0
2007-02-07 15:45:00,43.51,43.52,43.5,43.52,37600.0,20.1604,20.1651,20.1558,20.1651,37600.0
2007-02-07 15:50:00,43.52,43.53,43.52,43.52,55800.0,20.1651,20.1697,20.1651,20.1651,55800.0
2007-02-07 15:55:00,43.52,43.53,43.5,43.51,53400.0,20.1651,20.1697,20.1558,20.1604,53400.0
2007-02-09 09:30:00,43.74,43.8,43.71,43.76,36600.0,20.267,20.2948,20.2531,20.2763,36600.0
2007-02-09 09:35:00,43.76,43.82,43.75,43.75,26400.0,20.2763,20.3041,20.2716,20.2716,26400.0
2007-02-09 09:40:00,43.75,43.79,43.71,43.76,140200.0,20.2716,20.2902,20.2531,20.2763,140200.0
2007-02-09 09:45:00,43.76,43.8,43.73,43.77,136200.0,20.2763,20.2948,20.2624,20.2809,136200.0
2007-02-09 09:50:00,43.77,43.82,43.77,43.82,24800.0,20.2809,20.3041,20.2809,20.3041,24800.0
2007-02-09 09:55:00,43.81,43.84,43.8,43.81,80400.0,20.2994,20.3133,20.2948,20.2994,80400.0
2007-02-09 10:00:00,43.81,43.84,43.81,43.81,44000.0,20.2994,20.3133,20.2994,20.2994,44000.0
2007-02-09 10:05:00,43.81,43.88,43.81,43.88,16600.0,20.2994,20.3319,20.2994,20.3319,16600.0
2007-02-09 10:10:00,43.88,43.93,43.88,43.92,13600.0,20.3319,20.355,20.3319,20.3504,13600.0
2007-02-09 10:15:00,43.92,43.93,43.86,43.87,35000.0,20.3504,20.355,20.3226,20.3272,35000.0
2007-02-09 10:20:00,43.87,43.87,43.85,43.87,17200.0,20.3272,20.3272,20.318,20.3272,17200.0
2007-02-09 10:25:00,43.87,43.87,43.84,43.84,34600.0,20.3272,20.3272,20.3133,20.3133,34600.0
2007-02-09 10:30:00,43.85,43.91,43.84,43.88,21400.0,20.318,20.3458,20.3133,20.3319,21400.0
2007-02-09 10:35:00,43.9,43.91,43.88,43.88,21200.0,20.3411,20.3458,20.3319,20.3319,21200.0
2007-02-09 10:40:00,43.88,43.9,43.88,43.9,20400.0,20.3319,20.3411,20.3319,20.3411,20400.0
2007-02-09 10:45:00,43.9,43.9,43.88,43.89,11200.0,20.3411,20.3411,20.3319,20.3365,11200.0
2007-02-09 10:50:00,43.88,43.9,43.88,43.88,12400.0,20.3319,20.3411,20.3319,20.3319,12400.0
2007-02-09 10:55:00,43.88,43.9,43.88,43.88,17800.0,20.3319,20.3411,20.3319,20.3319,17800.0
2007-02-09 11:00:00,43.88,43.92,43.88,43.91,18200.0,20.3319,20.3504,20.3319,20.3458,18200.0
2007-02-09 11:05:00,43.91,43.91,43.89,43.9,29800.0,20.3458,20.3458,20.3365,20.3411,29800.0
2007-02-09 11:10:00,43.91,43.91,43.9,43.91,15200.0,20.3458,20.3458,20.3411,20.3458,15200.0
2007-02-09 11:15:00,43.91,43.93,43.89,43.92,74000.0,20.3458,20.355,20.3365,20.3504,74000.0
2007-02-09 11:20:00,43.91,43.95,43.9,43.93,69800.0,20.3458,20.3643,20.3411,20.355,69800.0
2007-02-09 11:25:00,43.93,43.93,43.91,43.92,15400.0,20.355,20.355,20.3458,20.3504,15400.0
2007-02-09 11:30:00,43.92,43.92,43.9,43.91,44000.0,20.3504,20.3504,20.3411,20.3458,44000.0
2007-02-09 11:35:00,43.91,43.91,43.88,43.88,26800.0,20.3458,20.3458,20.3319,20.3319,26800.0
2007-02-09 11:40:00,43.88,43.88,43.88,43.88,25200.0,20.3319,20.3319,20.3319,20.3319,25200.0
2007-02-09 11:45:00,43.88,43.89,43.88,43.89,49400.0,20.3319,20.3365,20.3319,20.3365,49400.0
2007-02-09 11:50:00,43.89,43.89,43.86,43.88,54600.0,20.3365,20.3365,20.3226,20.3319,54600.0
2007-02-09 11:55:00,43.88,43.89,43.88,43.89,22200.0,20.3319,20.3365,20.3319,20.3365,22200.0
2007-02-09 12:00:00,43.89,43.91,43.88,43.9,36200.0,20.3365,20.3458,20.3319,20.3411,36200.0
2007-02-09 12:05:00,43.9,43.91,43.89,43.9,22800.0,20.3411,20.3458,20.3365,20.3411,22800.0
2007-02-09 12:10:00,43.91,43.91,43.88,43.9,20800.0,20.3458,20.3458,20.3319,20.3411,20800.0
2007-02-09 12:15:00,43.91,43.93,43.9,43.91,18000.0,20.3458,20.355,20.3411,20.3458,18000.0
2007-02-09 12:20:00,43.91,43.93,43.91,43.93,37000.0,20.3458,20.355,20.3458,20.355,37000.0
2007-02-09 12:25:00,43.93,43.93,43.92,43.92,18400.0,20.355,20.355,20.3504,20.3504,18400.0
2007-02-09 12:30:00,43.92,43.93,43.9,43.91,26000.0,20.3504,20.355,20.3411,20.3458,26000.0
2007-02-09 12:35:00,43.91,43.93,43.9,43.93,37400.0,20.3458,20.355,20.3411,20.355,37400.0
2007-02-09 12:40:00,43.94,43.95,43.94,43.94,13400.0,20.3597,20.3643,20.3597,20.3597,13400.0
2007-02-09 12:45:00,43.95,43.95,43.91,43.92,34800.0,20.3643,20.3643,20.3458,20.3504,34800.0
2007-02-09 12:50:00,43.93,43.93,43.9,43.9,32600.0,20.355,20.355,20.3411,20.3411,32600.0
2007-02-09 12:55:00,43.89,43.9,43.88,43.9,32800.0,20.3365,20.3411,20.3319,20.3411,32800.0
2007-02-09 13:00:00,43.89,43.9,43.86,43.87,24400.0,20.3365,20.3411,20.3226,20.3272,24400.0
2007-02-09 13:05:00,43.85,43.9,43.85,43.88,42200.0,20.318,20.3411,20.318,20.3319,42200.0
2007-02-09 13:10:00,43.87,43.91,43.85,43.87,130000.0,20.3272,20.3458,20.318,20.3272,130000.0
2007-02-09 13:15:00,43.88,43.88,43.82,43.83,172800.0,20.3319,20.3319,20.3041,20.3087,172800.0
2007-02-09 13:20:00,43.84,43.87,43.81,43.85,81800.0,20.3133,20.3272,20.2994,20.318,81800.0
2007-02-09 13:25:00,43.85,43.87,43.84,43.84,25400.0,20.318,20.3272,20.3133,20.3133,25400.0
2007-02-09 13:30:00,43.84,43.87,43.84,43.84,48200.0,20.3133,20.3272,20.3133,20.3133,48200.0
2007-02-09 13:35:00,43.84,43.84,43.81,43.82,131800.0,20.3133,20.3133,20.2994,20.3041,131800.0
2007-02-09 13:40:00,43.82,43.87,43.82,43.85,51400.0,20.3041,20.3272,20.3041,20.318,51400.0
2007-02-09 13:45:00,43.85,43.85,43.8,43.8,155800.0,20.318,20.318,20.2948,20.2948,155800.0
2007-02-09 13:50:00,43.8,43.84,43.77,43.83,85400.0,20.2948,20.3133,20.2809,20.3087,85400.0
2007-02-09 13:55:00,43.83,43.83,43.77,43.79,41000.0,20.3087,20.3087,20.2809,20.2902,41000.0
2007-02-09 14:00:00,43.79,43.81,43.77,43.8,68400.0,20.2902,20.2994,20.2809,20.2948,68400.0
2007-02-09 14:05:00,43.8,43.82,43.78,43.79,88000.0,20.2948,20.3041,20.2855,20.2902,88000.0
2007-02-09 14:10:00,43.79,43.81,43.76,43.77,48400.0,20.2902,20.2994,20.2763,20.2809,48400.0
2007-02-09 14:15:00,43.77,43.77,43.75,43.76,109000.0,20.2809,20.2809,20.2716,20.2763,109000.0
2007-02-09 14:20:00,43.75,43.77,43.74,43.77,65800.0,20.2716,20.2809,20.267,20.2809,65800.0
2007-02-09 14:25:00,43.77,43.78,43.76,43.78,46800.0,20.2809,20.2855,20.2763,20.2855,46800.0
2007-02-09 14:30:00,43.77,43.81,43.74,43.74,52200.0,20.2809,20.2994,20.267,20.267,52200.0
2007-02-09 14:35:00,43.74,43.74,43.7,43.71,44800.0,20.267,20.267,20.2485,20.2531,44800.0
2007-02-09 14:40:00,43.7,43.71,43.67,43.67,30800.0,20.2485,20.2531,20.2346,20.2346,30800.0
2007-02-09 14:45:00,43.67,43.67,43.61,43.66,40800.0,20.2346,20.2346,20.2068,20.2299,40800.0
2007-02-09 14:50:00,43.65,43.66,43.63,43.63,86800.0,20.2253,20.2299,20.216,20.216,86800.0
2007-02-09 14:55:00,43.64,43.67,43.62,43.67,112600.0,20.2207,20.2346,20.2114,20.2346,112600.0
2007-02-09 15:00:00,43.67,43.73,43.67,43.72,23400.0,20.2346,20.2624,20.2346,20.2577,23400.0
2007-02-09 15:05:00,43.73,43.76,43.72,43.72,54600.0,20.2624,20.2763,20.2577,20.2577,54600.0
2007-02-09 15:10:00,43.72,43.76,43.72,43.75,44000.0,20.2577,20.2763,20.2577,20.2716,44000.0
2007-02-09 15:15:00,43.75,43.76,43.74,43.74,45600.0,20.2716,20.2763,20.267,20.267,45600.0
2007-02-09 15:20:00,43.74,43.74,43.7,43.72,60800.0,20.267,20.267,20.2485,20.2577,60800.0
2007-02-09 15:25:00,43.72,43.75,43.7,43.73,29800.0,20.2577,20.2716,20.2485,20.2624,29800.0
2007-02-09 15:30:00,43.73,43.75,43.7,43.73,60000.0,20.2624,20.2716,20.2485,20.2624,60000.0
2007-02-09 15:35:00,43.72,43.73,43.69,43.72,55000.0,20.2577,20.2624,20.2438,20.2577,55000.0
2007-02-09 15:40:00,43.72,43.73,43.7,43.7,36000.0,20.2577,20.2624,20.2485,20.2485,36000.0
2007-02-09 15:45:00,43.69,43.7,43.66,43.7,60000.0,20.2438,20.2485,20.2299,20.2485,60000.0
2007-02-09 15:50:00,43.69,43.73,43.69,43.71,21600.0,20.2438,20.2624,20.2438,20.2531,21600.0
2007-02-09 15:55:00,43.71,43.73,43.7,43.72,44800.0,20.2531,20.2624,20.2485,20.2577,44800.0
2007-02-12 09:30:00,43.74,43.75,43.74,43.75,47600.0,20.267,20.2716,20.267,20.2716,47600.0
2007-02-12 09:35:00,43.77,43.81,43.71,43.8,32400.0,20.2809,20.2994,20.2531,20.2948,32400.0
2007-02-12 09:40:00,43.8,43.9,43.68,43.73,58600.0,20.2948,20.3411,20.2392,20.2624,58600.0
2007-02-12 09:45:00,43.72,43.83,43.67,43.73,105000.0,20.2577,20.3087,20.2346,20.2624,105000.0
2007-02-12 09:50:00,43.71,43.77,43.71,43.77,35600.0,20.2531,20.2809,20.2531,20.2809,35600.0
2007-02-12 09:55:00,43.8,43.8,43.72,43.73,21200.0,20.2948,20.2948,20.2577,20.2624,21200.0
2007-02-12 10:00:00,43.73,43.75,43.73,43.75,59600.0,20.2624,20.2716,20.2624,20.2716,59600.0
2007-02-12 10:05:00,43.75,43.76,43.74,43.74,9800.0,20.2716,20.2763,20.267,20.267,9800.0
2007-02-12 10:10:00,43.74,43.76,43.74,43.74,28000.0,20.267,20.2763,20.267,20.267,28000.0
2007-02-12 10:15:00,43.74,43.79,43.72,43.77,61200.0,20.267,20.2902,20.2577,20.2809,61200.0
2007-02-12 10:20:00,43.79,43.85,43.73,43.82,77000.0,20.2902,20.318,20.2624,20.3041,77000.0
2007-02-12 10:25:00,43.82,43.9,43.82,43.9,56200.0,20.3041,20.3411,20.3041,20.3411,56200.0
2007-02-12 10:30:00,43.88,43.93,43.85,43.89,63600.0,20.3319,20.355,20.318,20.3365,63600.0
2007-02-12 10:35:00,43.89,43.9,43.8,43.81,19600.0,20.3365,20.3411,20.2948,20.2994,19600.0
2007-02-12 10:40:00,43.81,43.86,43.81,43.85,21600.0,20.2994,20.3226,20.2994,20.318,21600.0
2007-02-12 10:45:00,43.87,43.9,43.85,43.88,28200.0,20.3272,20.3411,20.318,20.3319,28200.0
2007-02-12 10:50:00,43.88,43.9,43.84,43.84,19600.0,20.3319,20.3411,20.3133,20.3133,19600.0
2007-02-12 10:55:00,43.83,43.89,43.83,43.85,32400.0,20.3087,20.3365,20.3087,20.318,32400.0
2007-02-12 11:00:00,43.85,43.87,43.84,43.85,9600.0,20.318,20.3272,20.3133,20.318,9600.0
2007-02-12 11:05:00,43.85,43.88,43.82,43.87,26200.0,20.318,20.3319,20.3041,20.3272,26200.0
2007-02-12 11:10:00,43.85,43.87,43.79,43.8,31200.0,20.318,20.3272,20.2902,20.2948,31200.0
2007-02-12 11:15:00,43.79,43.83,43.79,43.82,19600.0,20.2902,20.3087,20.2902,20.3041,19600.0
2007-02-12 11:20:00,43.82,43.83,43.8,43.8,17400.0,20.3041,20.3087,20.2948,20.2948,17400.0
2007-02-12 11:25:00,43.81,43.82,43.8,43.8,15400.0,20.2994,20.3041,20.2948,20.2948,15400.0
2007-02-12 11:30:00,43.8,43.84,43.8,43.82,23600.0,20.2948,20.3133,20.2948,20.3041,23600.0
2007-02-12 11:35:00,43.82,43.84,43.8,43.83,27800.0,20.3041,20.3133,20.2948,20.3087,27800.0
2007-02-12 11:40:00,43.82,43.85,43.82,43.83,26800.0,20.3041,20.318,20.3041,20.3087,26800.0
2007-02-12 11:45:00,43.83,43.86,43.83,43.84,36800.0,20.3087,20.3226,20.3087,20.3133,36800.0
2007-02-12 11:50:00,43.84,43.85,43.84,43.85,12400.0,20.3133,20.318,20.3133,20.318,12400.0
2007-02-12 11:55:00,43.85,43.87,43.85,43.86,12800.0,20.318,20.3272,20.318,20.3226,12800.0
2007-02-12 12:00:00,43.86,43.91,43.86,43.91,30200.0,20.3226,20.3458,20.3226,20.3458,30200.0
2007-02-12 12:05:00,43.91,43.93,43.91,43.92,21400.0,20.3458,20.355,20.3458,20.3504,21400.0
2007-02-12 12:10:00,43.92,43.93,43.91,43.91,8200.0,20.3504,20.355,20.3458,20.3458,8200.0
2007-02-12 12:15:00,43.92,43.93,43.91,43.92,8400.0,20.3504,20.355,20.3458,20.3504,8400.0
2007-02-12 12:20:00,43.92,43.93,43.92,43.92,11200.0,20.3504,20.355,20.3504,20.3504,11200.0
2007-02-12 12:25:00,43.92,43.98,43.92,43.98,19200.0,20.3504,20.3782,20.3504,20.3782,19200.0
2007-02-12 12:30:00,43.98,43.98,43.95,43.95,24000.0,20.3782,20.3782,20.3643,20.3643,24000.0
2007-02-12 12:35:00,43.96,43.99,43.95,43.98,28800.0,20.3689,20.3828,20.3643,20.3782,28800.0
2007-02-12 12:40:00,43.98,43.99,43.97,43.99,13600.0,20.3782,20.3828,20.3736,20.3828,13600.0
2007-02-12 12:45:00,43.99,43.99,43.99,43.99,8400.0,20.3828,20.3828,20.3828,20.3828,8400.0
2007-02-12 12:50:00,43.99,43.99,43.98,43.98,6200.0,20.3828,20.3828,20.3782,20.3782,6200.0
2007-02-12 12:55:00,43.99,43.99,43.97,43.97,6200.0,20.3828,20.3828,20.3736,20.3736,6200.0
2007-02-12 13:00:00,43.96,43.97,43.96,43.96,17200.0,20.3689,20.3736,20.3689,20.3689,17200.0
2007-02-12 13:05:00,43.95,43.95,43.93,43.93,15000.0,20.3643,20.3643,20.355,20.355,15000.0
2007-02-12 13:10:00,43.93,43.95,43.93,43.95,11600.0,20.355,20.3643,20.355,20.3643,11600.0
2007-02-12 13:15:00,43.95,43.97,43.94,43.95,19600.0,20.3643,20.3736,20.3597,20.3643,19600.0
2007-02-12 13:20:00,43.95,43.97,43.95,43.96,4200.0,20.3643,20.3736,20.3643,20.3689,4200.0
2007-02-12 13:25:00,43.97,43.99,43.97,43.99,7000.0,20.3736,20.3828,20.3736,20.3828,7000.0
2007-02-12 13:30:00,43.99,43.99,43.96,43.96,12400.0,20.3828,20.3828,20.3689,20.3689,12400.0
2007-02-12 13:35:00,43.96,43.96,43.94,43.94,12000.0,20.3689,20.3689,20.3597,20.3597,12000.0
2007-02-12 13:40:00,43.93,43.93,43.92,43.92,4000.0,20.355,20.355,20.3504,20.3504,4000.0
2007-02-12 13:45:00,43.92,43.92,43.88,43.88,20600.0,20.3504,20.3504,20.3319,20.3319,20600.0
2007-02-12 13:50:00,43.88,43.88,43.85,43.85,28600.0,20.3319,20.3319,20.318,20.318,28600.0
2007-02-12 13:55:00,43.84,43.87,43.84,43.87,23600.0,20.3133,20.3272,20.3133,20.3272,23600.0
2007-02-12 14:00:00,43.87,43.91,43.87,43.91,16200.0,20.3272,20.3458,20.3272,20.3458,16200.0
2007-02-12 14:05:00,43.9,43.9,43.86,43.87,17800.0,20.3411,20.3411,20.3226,20.3272,17800.0
2007-02-12 14:10:00,43.87,43.88,43.85,43.85,22400.0,20.3272,20.3319,20.318,20.318,22400.0
2007-02-12 14:15:00,43.86,43.9,43.86,43.88,6200.0,20.3226,20.3411,20.3226,20.3319,6200.0
2007-02-12 14:20:00,43.88,43.89,43.88,43.88,8600.0,20.3319,20.3365,20.3319,20.3319,8600.0
2007-02-12 14:25:00,43.88,43.88,43.85,43.85,13400.0,20.3319,20.3319,20.318,20.318,13400.0
2007-02-12 14:30:00,43.85,43.85,43.85,43.85,5400.0,20.318,20.318,20.318,20.318,5400.0
2007-02-12 14:35:00,43.84,43.85,43.77,43.77,24600.0,20.3133,20.318,20.2809,20.2809,24600.0
2007-02-12 14:40:00,43.78,43.81,43.76,43.81,40200.0,20.2855,20.2994,20.2763,20.2994,40200.0
2007-02-12 14:45:00,43.8,43.81,43.77,43.8,14600.0,20.2948,20.2994,20.2809,20.2948,14600.0
2007-02-12 14:50:00,43.8,43.81,43.79,43.81,9800.0,20.2948,20.2994,20.2902,20.2994,9800.0
2007-02-12 14:55:00,43.81,43.81,43.81,43.81,13000.0,20.2994,20.2994,20.2994,20.2994,13000.0
2007-02-12 15:00:00,43.81,43.81,43.8,43.81,7200.0,20.2994,20.2994,20.2948,20.2994,7200.0
2007-02-12 15:05:00,43.8,43.81,43.75,43.76,38600.0,20.2948,20.2994,20.2716,20.2763,38600.0
2007-02-12 15:10:00,43.75,43.77,43.74,43.77,26600.0,20.2716,20.2809,20.267,20.2809,26600.0
2007-02-12 15:15:00,43.76,43.77,43.74,43.77,9600.0,20.2763,20.2809,20.267,20.2809,9600.0
2007-02-12 15:20:00,43.77,43.79,43.77,43.78,21200.0,20.2809,20.2902,20.2809,20.2855,21200.0
2007-02-12 15:25:00,43.78,43.78,43.77,43.77,29400.0,20.2855,20.2855,20.2809,20.2809,29400.0
2007-02-12 15:30:00,43.77,43.79,43.76,43.79,36200.0,20.2809,20.2902,20.2763,20.2902,36200.0
2007-02-12 15:35:00,43.79,43.79,43.77,43.78,22600.0,20.2902,20.2902,20.2809,20.2855,22600.0
2007-02-12 15:40:00,43.79,43.8,43.77,43.8,16800.0,20.2902,20.2948,20.2809,20.2948,16800.0
2007-02-12 15:45:00,43.8,43.8,43.77,43.77,18400.0,20.2948,20.2948,20.2809,20.2809,18400.0
2007-02-12 15:50:00,43.77,43.8,43.74,43.79,82800.0,20.2809,20.2948,20.267,20.2902,82800.0
2007-02-12 15:55:00,43.79,43.82,43.79,43.81,52400.0,20.2902,20.3041,20.2902,20.2994,52400.0
2007-02-13 09:30:00,43.95,44.0,43.94,43.96,83400.0,20.3643,20.3875,20.3597,20.3689,83400.0
2007-02-13 09:35:00,43.98,43.99,43.92,43.94,29000.0,20.3782,20.3828,20.3504,20.3597,29000.0
2007-02-13 09:40:00,43.94,43.99,43.88,43.93,64600.0,20.3597,20.3828,20.3319,20.355,64600.0
2007-02-13 09:45:00,43.93,43.93,43.85,43.88,27600.0,20.355,20.355,20.318,20.3319,27600.0
2007-02-13 09:50:00,43.88,43.99,43.88,43.96,61000.0,20.3319,20.3828,20.3319,20.3689,61000.0
2007-02-13 09:55:00,43.95,43.95,43.87,43.91,22800.0,20.3643,20.3643,20.3272,20.3458,22800.0
2007-02-13 10:00:00,43.91,43.93,43.87,43.87,9200.0,20.3458,20.355,20.3272,20.3272,9200.0
2007-02-13 10:05:00,43.85,43.85,43.83,43.84,9400.0,20.318,20.318,20.3087,20.3133,9400.0
2007-02-13 10:10:00,43.84,43.87,43.83,43.83,54200.0,20.3133,20.3272,20.3087,20.3087,54200.0
2007-02-13 10:15:00,43.83,43.83,43.8,43.8,36600.0,20.3087,20.3087,20.2948,20.2948,36600.0
2007-02-13 10:20:00,43.8,43.82,43.79,43.8,64000.0,20.2948,20.3041,20.2902,20.2948,64000.0
2007-02-13 10:25:00,43.79,43.8,43.77,43.77,34800.0,20.2902,20.2948,20.2809,20.2809,34800.0
2007-02-13 10:30:00,43.77,43.8,43.77,43.79,56600.0,20.2809,20.2948,20.2809,20.2902,56600.0
2007-02-13 10:35:00,43.79,43.8,43.77,43.77,62000.0,20.2902,20.2948,20.2809,20.2809,62000.0
2007-02-13 10:40:00,43.77,43.8,43.76,43.79,58200.0,20.2809,20.2948,20.2763,20.2902,58200.0
2007-02-13 10:45:00,43.79,43.8,43.73,43.76,163000.0,20.2902,20.2948,20.2624,20.2763,163000.0
2007-02-13 10:50:00,43.76,43.77,43.75,43.77,71200.0,20.2763,20.2809,20.2716,20.2809,71200.0
2007-02-13 10:55:00,43.77,43.77,43.76,43.77,87400.0,20.2809,20.2809,20.2763,20.2809,87400.0
2007-02-13 11:00:00,43.77,43.78,43.77,43.77,31800.0,20.2809,20.2855,20.2809,20.2809,31800.0
2007-02-13 11:05:00,43.77,43.79,43.76,43.77,52800.0,20.2809,20.2902,20.2763,20.2809,52800.0
2007-02-13 11:10:00,43.78,43.8,43.77,43.78,34200.0,20.2855,20.2948,20.2809,20.2855,34200.0
2007-02-13 11:15:00,43.77,43.8,43.77,43.77,21200.0,20.2809,20.2948,20.2809,20.2809,21200.0
2007-02-13 11:20:00,43.77,43.77,43.75,43.76,53800.0,20.2809,20.2809,20.2716,20.2763,53800.0
2007-02-13 11:25:00,43.76,43.8,43.75,43.77,90000.0,20.2763,20.2948,20.2716,20.2809,90000.0
2007-02-13 11:30:00,43.8,43.84,43.76,43.76,81800.0,20.2948,20.3133,20.2763,20.2763,81800.0
2007-02-13 11:35:00,43.77,43.79,43.73,43.73,72000.0,20.2809,20.2902,20.2624,20.2624,72000.0
2007-02-13 11:40:00,43.73,43.73,43.54,43.59,590000.0,20.2624,20.2624,20.1743,20.1975,590000.0
2007-02-13 11:45:00,43.59,43.63,43.5,43.5,496600.0,20.1975,20.216,20.1558,20.1558,496600.0
2007-02-13 11:50:00,43.5,43.5,43.12,43.38,613400.0,20.1558,20.1558,19.9797,20.1002,613400.0
2007-02-13 11:55:00,43.13,43.38,42.58,42.67,989400.0,19.9844,20.1002,19.7295,19.7712,989400.0
2007-02-13 12:00:00,42.66,43.1,42.35,42.99,1079800.0,19.7666,19.9705,19.6229,19.9195,1079800.0
2007-02-13 12:05:00,42.99,43.1,42.9,42.98,813800.0,19.9195,19.9705,19.8778,19.9149,813800.0
2007-02-13 12:10:00,42.97,43.0,42.7,42.73,570000.0,19.9102,19.9241,19.7851,19.799,570000.0
2007-02-13 12:15:00,42.74,42.75,42.44,42.51,788400.0,19.8036,19.8083,19.6646,19.6971,788400.0
2007-02-13 12:20:00,42.46,42.65,42.4,42.49,854000.0,19.6739,19.7619,19.6461,19.6878,854000.0
2007-02-13 12:25:00,42.51,42.65,42.49,42.57,365400.0,19.6971,19.7619,19.6878,19.7249,365400.0
2007-02-13 12:30:00,42.57,42.62,42.52,42.58,353000.0,19.7249,19.748,19.7017,19.7295,353000.0
2007-02-13 12:35:00,42.58,42.7,42.49,42.59,444600.0,19.7295,19.7851,19.6878,19.7341,444600.0
2007-02-13 12:40:00,42.6,42.7,42.58,42.68,183200.0,19.7388,19.7851,19.7295,19.7758,183200.0
2007-02-13 12:45:00,42.69,42.85,42.68,42.77,248000.0,19.7805,19.8546,19.7758,19.8175,248000.0
2007-02-13 12:50:00,42.77,42.93,42.75,42.93,163600.0,19.8175,19.8917,19.8083,19.8917,163600.0
2007-02-13 12:55:00,42.93,43.02,42.9,42.92,189400.0,19.8917,19.9334,19.8778,19.8871,189400.0
2007-02-13 13:00:00,42.93,42.93,42.85,42.85,116000.0,19.8917,19.8917,19.8546,19.8546,116000.0
2007-02-13 13:05:00,42.85,42.88,42.83,42.85,127600.0,19.8546,19.8685,19.8453,19.8546,127600.0
2007-02-13 13:10:00,42.85,42.87,42.77,42.8,137200.0,19.8546,19.8639,19.8175,19.8314,137200.0
2007-02-13 13:15:00,42.8,42.85,42.8,42.82,47000.0,19.8314,19.8546,19.8314,19.8407,47000.0
2007-02-13 13:20:00,42.83,42.85,42.81,42.85,22800.0,19.8453,19.8546,19.8361,19.8546,22800.0
2007-02-13 13:25:00,42.84,42.85,42.81,42.84,36400.0,19.85,19.8546,19.8361,19.85,36400.0
2007-02-13 13:30:00,42.84,42.93,42.83,42.87,102600.0,19.85,19.8917,19.8453,19.8639,102600.0
2007-02-13 13:35:00,42.87,42.95,42.86,42.95,154200.0,19.8639,19.901,19.8592,19.901,154200.0
2007-02-13 13:40:00,42.95,42.97,42.9,42.92,54200.0,19.901,19.9102,19.8778,19.8871,54200.0
2007-02-13 13:45:00,42.92,42.99,42.92,42.99,36800.0,19.8871,19.9195,19.8871,19.9195,36800.0
2007-02-13 13:50:00,42.99,43.04,42.99,43.04,39000.0,19.9195,19.9427,19.9195,19.9427,39000.0
2007-02-13 13:55:00,43.04,43.04,43.02,43.03,29200.0,19.9427,19.9427,19.9334,19.938,29200.0
2007-02-13 14:00:00,43.03,43.07,43.02,43.06,169800.0,19.938,19.9566,19.9334,19.9519,169800.0
2007-02-13 14:05:00,43.05,43.05,42.99,43.02,100200.0,19.9473,19.9473,19.9195,19.9334,100200.0
2007-02-13 14:10:00,43.02,43.04,43.02,43.02,144200.0,19.9334,19.9427,19.9334,19.9334,144200.0
2007-02-13 14:15:00,43.02,43.12,43.02,43.1,101600.0,19.9334,19.9797,19.9334,19.9705,101600.0
2007-02-13 14:20:00,43.1,43.25,43.1,43.22,169400.0,19.9705,20.04,19.9705,20.0261,169400.0
2007-02-13 14:25:00,43.22,43.22,43.19,43.21,176000.0,20.0261,20.0261,20.0122,20.0214,176000.0
2007-02-13 14:30:00,43.21,43.24,43.21,43.23,110200.0,20.0214,20.0353,20.0214,20.0307,110200.0
2007-02-13 14:35:00,43.23,43.23,43.22,43.23,104200.0,20.0307,20.0307,20.0261,20.0307,104200.0
2007-02-13 14:40:00,43.23,43.23,43.17,43.19,106600.0,20.0307,20.0307,20.0029,20.0122,106600.0
2007-02-13 14:45:00,43.18,43.19,43.18,43.19,91000.0,20.0075,20.0122,20.0075,20.0122,91000.0
2007-02-13 14:50:00,43.19,43.19,43.18,43.19,46800.0,20.0122,20.0122,20.0075,20.0122,46800.0
2007-02-13 14:55:00,43.18,43.24,43.18,43.24,143800.0,20.0075,20.0353,20.0075,20.0353,143800.0
2007-02-13 15:00:00,43.24,43.25,43.23,43.24,130400.0,20.0353,20.04,20.0307,20.0353,130400.0
2007-02-13 15:05:00,43.25,43.25,43.23,43.23,52200.0,20.04,20.04,20.0307,20.0307,52200.0
2007-02-13 15:10:00,43.23,43.29,43.22,43.27,141600.0,20.0307,20.0585,20.0261,20.0492,141600.0
2007-02-13 15:15:00,43.28,43.33,43.28,43.32,84600.0,20.0539,20.077,20.0539,20.0724,84600.0
2007-02-13 15:20:00,43.32,43.38,43.29,43.36,104400.0,20.0724,20.1002,20.0585,20.0909,104400.0
2007-02-13 15:25:00,43.37,43.43,43.37,43.38,139600.0,20.0956,20.1234,20.0956,20.1002,139600.0
2007-02-13 15:30:00,43.38,43.38,43.35,43.37,56400.0,20.1002,20.1002,20.0863,20.0956,56400.0
2007-02-13 15:35:00,43.37,43.42,43.36,43.4,108000.0,20.0956,20.1187,20.0909,20.1095,108000.0
2007-02-13 15:40:00,43.39,43.47,43.39,43.47,124600.0,20.1048,20.1419,20.1048,20.1419,124600.0
2007-02-13 15:45:00,43.47,43.47,43.45,43.46,108200.0,20.1419,20.1419,20.1326,20.1373,108200.0
2007-02-13 15:50:00,43.45,43.46,43.42,43.44,87000.0,20.1326,20.1373,20.1187,20.128,87000.0
2007-02-13 15:55:00,43.44,43.45,43.41,43.44,122600.0,20.128,20.1326,20.1141,20.128,122600.0
2007-02-14 09:30:00,43.5,43.52,43.44,43.52,51000.0,20.1558,20.1651,20.128,20.1651,51000.0
2007-02-14 09:35:00,43.52,43.68,43.5,43.64,63400.0,20.1651,20.2392,20.1558,20.2207,63400.0
2007-02-14 09:40:00,43.65,43.75,43.65,43.73,66000.0,20.2253,20.2716,20.2253,20.2624,66000.0
2007-02-14 09:45:00,43.73,43.73,43.62,43.62,18200.0,20.2624,20.2624,20.2114,20.2114,18200.0
2007-02-14 09:50:00,43.62,43.64,43.55,43.56,20600.0,20.2114,20.2207,20.179,20.1836,20600.0
2007-02-14 09:55:00,43.57,43.59,43.56,43.59,41800.0,20.1882,20.1975,20.1836,20.1975,41800.0
2007-02-14 10:00:00,43.59,43.77,43.58,43.75,113600.0,20.1975,20.2809,20.1929,20.2716,113600.0
2007-02-14 10:05:00,43.74,43.78,43.73,43.78,57200.0,20.267,20.2855,20.2624,20.2855,57200.0
2007-02-14 10:10:00,43.76,43.78,43.72,43.72,37600.0,20.2763,20.2855,20.2577,20.2577,37600.0
2007-02-14 10:15:00,43.72,43.75,43.7,43.72,19800.0,20.2577,20.2716,20.2485,20.2577,19800.0
2007-02-14 10:20:00,43.71,43.72,43.64,43.67,59000.0,20.2531,20.2577,20.2207,20.2346,59000.0
2007-02-14 10:25:00,43.67,43.68,43.64,43.67,30400.0,20.2346,20.2392,20.2207,20.2346,30400.0
2007-02-14 10:30:00,43.66,43.67,43.63,43.66,41200.0,20.2299,20.2346,20.216,20.2299,41200.0
2007-02-14 10:35:00,43.66,43.68,43.65,43.66,44200.0,20.2299,20.2392,20.2253,20.2299,44200.0
2007-02-14 10:40:00,43.65,43.66,43.6,43.61,42600.0,20.2253,20.2299,20.2021,20.2068,42600.0
2007-02-14 10:45:00,43.6,43.6,43.51,43.52,76000.0,20.2021,20.2021,20.1604,20.1651,76000.0
2007-02-14 10:50:00,43.52,43.52,43.49,43.49,58000.0,20.1651,20.1651,20.1512,20.1512,58000.0
2007-02-14 10:55:00,43.49,43.5,43.44,43.49,81400.0,20.1512,20.1558,20.128,20.1512,81400.0
2007-02-14 11:00:00,43.48,43.5,43.47,43.5,45600.0,20.1465,20.1558,20.1419,20.1558,45600.0
2007-02-14 11:05:00,43.5,43.63,43.49,43.49,143800.0,20.1558,20.216,20.1512,20.1512,143800.0
2007-02-14 11:10:00,43.49,43.52,43.49,43.52,160600.0,20.1512,20.1651,20.1512,20.1651,160600.0
2007-02-14 11:15:00,43.52,43.52,43.49,43.49,53600.0,20.1651,20.1651,20.1512,20.1512,53600.0
2007-02-14 11:20:00,43.49,43.49,43.46,43.46,36200.0,20.1512,20.1512,20.1373,20.1373,36200.0
2007-02-14 11:25:00,43.45,43.46,43.45,43.46,87200.0,20.1326,20.1373,20.1326,20.1373,87200.0
2007-02-14 11:30:00,43.46,43.47,43.45,43.47,95800.0,20.1373,20.1419,20.1326,20.1419,95800.0
2007-02-14 11:35:00,43.46,43.49,43.46,43.49,44200.0,20.1373,20.1512,20.1373,20.1512,44200.0
2007-02-14 11:40:00,43.49,43.5,43.47,43.48,73200.0,20.1512,20.1558,20.1419,20.1465,73200.0
2007-02-14 11:45:00,43.48,43.49,43.46,43.47,67800.0,20.1465,20.1512,20.1373,20.1419,67800.0
2007-02-14 11:50:00,43.47,43.47,43.42,43.42,28200.0,20.1419,20.1419,20.1187,20.1187,28200.0
2007-02-14 11:55:00,43.42,43.43,43.42,43.43,98800.0,20.1187,20.1234,20.1187,20.1234,98800.0
2007-02-14 12:00:00,43.43,43.47,43.43,43.44,56200.0,20.1234,20.1419,20.1234,20.128,56200.0
2007-02-14 12:05:00,43.44,43.49,43.42,43.47,76000.0,20.128,20.1512,20.1187,20.1419,76000.0
2007-02-14 12:10:00,43.47,43.47,43.46,43.47,26600.0,20.1419,20.1419,20.1373,20.1419,26600.0
2007-02-14 12:15:00,43.47,43.48,43.43,43.44,85600.0,20.1419,20.1465,20.1234,20.128,85600.0
2007-02-14 12:20:00,43.44,43.44,43.42,43.43,36800.0,20.128,20.128,20.1187,20.1234,36800.0
2007-02-14 12:25:00,43.43,43.43,43.38,43.39,43800.0,20.1234,20.1234,20.1002,20.1048,43800.0
2007-02-14 12:30:00,43.39,43.4,43.38,43.4,73800.0,20.1048,20.1095,20.1002,20.1095,73800.0
2007-02-14 12:35:00,43.4,43.5,43.38,43.39,73000.0,20.1095,20.1558,20.1002,20.1048,73000.0
2007-02-14 12:40:00,43.39,43.4,43.38,43.4,38000.0,20.1048,20.1095,20.1002,20.1095,38000.0
2007-02-14 12:45:00,43.4,43.44,43.4,43.44,18600.0,20.1095,20.128,20.1095,20.128,18600.0
2007-02-14 12:50:00,43.44,43.44,43.43,43.43,20600.0,20.128,20.128,20.1234,20.1234,20600.0
2007-02-14 12:55:00,43.43,43.43,43.41,43.41,24000.0,20.1234,20.1234,20.1141,20.1141,24000.0
2007-02-14 13:00:00,43.41,43.41,43.39,43.4,30800.0,20.1141,20.1141,20.1048,20.1095,30800.0
2007-02-14 13:05:00,43.4,43.41,43.38,43.39,113200.0,20.1095,20.1141,20.1002,20.1048,113200.0
2007-02-14 13:10:00,43.39,43.4,43.38,43.39,50000.0,20.1048,20.1095,20.1002,20.1048,50000.0
2007-02-14 13:15:00,43.38,43.4,43.38,43.38,36200.0,20.1002,20.1095,20.1002,20.1002,36200.0
2007-02-14 13:20:00,43.39,43.43,43.38,43.4,88600.0,20.1048,20.1234,20.1002,20.1095,88600.0
2007-02-14 13:25:00,43.41,43.41,43.38,43.4,35000.0,20.1141,20.1141,20.1002,20.1095,35000.0
2007-02-14 13:30:00,43.41,43.43,43.41,43.43,26600.0,20.1141,20.1234,20.1141,20.1234,26600.0
2007-02-14 13:35:00,43.42,43.44,43.41,43.43,41800.0,20.1187,20.128,20.1141,20.1234,41800.0
2007-02-14 13:40:00,43.43,43.44,43.43,43.44,24400.0,20.1234,20.128,20.1234,20.128,24400.0
2007-02-14 13:45:00,43.44,43.45,43.43,43.43,30400.0,20.128,20.1326,20.1234,20.1234,30400.0
2007-02-14 13:50:00,43.43,43.45,43.42,43.44,30800.0,20.1234,20.1326,20.1187,20.128,30800.0
2007-02-14 13:55:00,43.44,43.45,43.44,43.44,17800.0,20.128,20.1326,20.128,20.128,17800.0
2007-02-14 14:00:00,43.44,43.44,43.42,43.42,40800.0,20.128,20.128,20.1187,20.1187,40800.0
2007-02-14 14:05:00,43.42,43.45,43.42,43.44,15800.0,20.1187,20.1326,20.1187,20.128,15800.0
2007-02-14 14:10:00,43.45,43.47,43.44,43.47,20000.0,20.1326,20.1419,20.128,20.1419,20000.0
2007-02-14 14:15:00,43.47,43.48,43.46,43.47,40200.0,20.1419,20.1465,20.1373,20.1419,40200.0
2007-02-14 14:20:00,43.47,43.47,43.45,43.46,18800.0,20.1419,20.1419,20.1326,20.1373,18800.0
2007-02-14 14:25:00,43.46,43.47,43.44,43.44,41800.0,20.1373,20.1419,20.128,20.128,41800.0
2007-02-14 14:30:00,43.44,43.45,43.44,43.45,43000.0,20.128,20.1326,20.128,20.1326,43000.0
2007-02-14 14:35:00,43.45,43.46,43.44,43.46,28000.0,20.1326,20.1373,20.128,20.1373,28000.0
2007-02-14 14:40:00,43.45,43.47,43.45,43.46,21200.0,20.1326,20.1419,20.1326,20.1373,21200.0
2007-02-14 14:45:00,43.47,43.47,43.45,43.45,19200.0,20.1419,20.1419,20.1326,20.1326,19200.0
2007-02-14 14:50:00,43.45,43.47,43.45,43.46,24600.0,20.1326,20.1419,20.1326,20.1373,24600.0
2007-02-14 14:55:00,43.46,43.49,43.46,43.49,30400.0,20.1373,20.1512,20.1373,20.1512,30400.0
2007-02-14 15:00:00,43.49,43.5,43.49,43.49,35800.0,20.1512,20.1558,20.1512,20.1512,35800.0
2007-02-14 15:05:00,43.49,43.5,43.48,43.48,30800.0,20.1512,20.1558,20.1465,20.1465,30800.0
2007-02-14 15:10:00,43.48,43.48,43.46,43.46,25800.0,20.1465,20.1465,20.1373,20.1373,25800.0
2007-02-14 15:15:00,43.46,43.46,43.45,43.46,22800.0,20.1373,20.1373,20.1326,20.1373,22800.0
2007-02-14 15:20:00,43.46,43.46,43.45,43.46,40200.0,20.1373,20.1373,20.1326,20.1373,40200.0
2007-02-14 15:25:00,43.46,43.46,43.43,43.46,58600.0,20.1373,20.1373,20.1234,20.1373,58600.0
2007-02-14 15:30:00,43.46,43.46,43.37,43.38,188400.0,20.1373,20.1373,20.0956,20.1002,188400.0
2007-02-14 15:35:00,43.38,43.44,43.37,43.44,46800.0,20.1002,20.128,20.0956,20.128,46800.0
2007-02-14 15:40:00,43.44,43.46,43.44,43.46,30000.0,20.128,20.1373,20.128,20.1373,30000.0
2007-02-14 15:45:00,43.46,43.46,43.4,43.41,55600.0,20.1373,20.1373,20.1095,20.1141,55600.0
2007-02-14 15:50:00,43.41,43.41,43.39,43.4,73400.0,20.1141,20.1141,20.1048,20.1095,73400.0
2007-02-14 15:55:00,43.4,43.4,43.35,43.4,130800.0,20.1095,20.1095,20.0863,20.1095,130800.0
2007-02-15 09:30:00,43.45,43.52,43.41,43.43,55600.0,20.1326,20.1651,20.1141,20.1234,55600.0
2007-02-15 09:35:00,43.43,43.47,43.35,43.43,80800.0,20.1234,20.1419,20.0863,20.1234,80800.0
2007-02-15 09:40:00,43.44,43.44,43.25,43.25,38400.0,20.128,20.128,20.04,20.04,38400.0
2007-02-15 09:45:00,43.26,43.33,43.21,43.27,63800.0,20.0446,20.077,20.0214,20.0492,63800.0
2007-02-15 09:50:00,43.27,43.28,43.23,43.26,70200.0,20.0492,20.0539,20.0307,20.0446,70200.0
2007-02-15 09:55:00,43.27,43.27,43.24,43.24,18000.0,20.0492,20.0492,20.0353,20.0353,18000.0
2007-02-15 10:00:00,43.25,43.33,43.24,43.33,52600.0,20.04,20.077,20.0353,20.077,52600.0
2007-02-15 10:05:00,43.33,43.35,43.31,43.35,35400.0,20.077,20.0863,20.0678,20.0863,35400.0
2007-02-15 10:10:00,43.35,43.35,43.32,43.35,25800.0,20.0863,20.0863,20.0724,20.0863,25800.0
2007-02-15 10:15:00,43.35,43.35,43.3,43.31,26600.0,20.0863,20.0863,20.0631,20.0678,26600.0
2007-02-15 10:20:00,43.31,43.31,43.24,43.25,20000.0,20.0678,20.0678,20.0353,20.04,20000.0
2007-02-15 10:25:00,43.25,43.37,43.25,43.35,40200.0,20.04,20.0956,20.04,20.0863,40200.0
2007-02-15 10:30:00,43.35,43.35,43.31,43.31,20600.0,20.0863,20.0863,20.0678,20.0678,20600.0
2007-02-15 10:35:00,43.31,43.31,43.27,43.3,22000.0,20.0678,20.0678,20.0492,20.0631,22000.0
2007-02-15 10:40:00,43.3,43.31,43.28,43.3,26200.0,20.0631,20.0678,20.0539,20.0631,26200.0
2007-02-15 10:45:00,43.3,43.37,43.29,43.34,29800.0,20.0631,20.0956,20.0585,20.0817,29800.0
2007-02-15 10:50:00,43.35,43.44,43.35,43.42,39000.0,20.0863,20.128,20.0863,20.1187,39000.0
2007-02-15 10:55:00,43.41,43.44,43.4,43.41,21800.0,20.1141,20.128,20.1095,20.1141,21800.0
2007-02-15 11:00:00,43.41,43.43,43.41,43.42,13400.0,20.1141,20.1234,20.1141,20.1187,13400.0
2007-02-15 11:05:00,43.43,43.44,43.4,43.41,21600.0,20.1234,20.128,20.1095,20.1141,21600.0
2007-02-15 11:10:00,43.41,43.44,43.4,43.44,22000.0,20.1141,20.128,20.1095,20.128,22000.0
2007-02-15 11:15:00,43.44,43.47,43.43,43.44,20800.0,20.128,20.1419,20.1234,20.128,20800.0
2007-02-15 11:20:00,43.44,43.45,43.42,43.44,7800.0,20.128,20.1326,20.1187,20.128,7800.0
2007-02-15 11:25:00,43.44,43.44,43.43,43.44,11000.0,20.128,20.128,20.1234,20.128,11000.0
2007-02-15 11:30:00,43.44,43.46,43.44,43.45,24200.0,20.128,20.1373,20.128,20.1326,24200.0
2007-02-15 11:35:00,43.46,43.46,43.43,43.43,30400.0,20.1373,20.1373,20.1234,20.1234,30400.0
2007-02-15 11:40:00,43.43,43.43,43.38,43.38,22400.0,20.1234,20.1234,20.1002,20.1002,22400.0
2007-02-15 11:45:00,43.38,43.38,43.36,43.36,10600.0,20.1002,20.1002,20.0909,20.0909,10600.0
2007-02-15 11:50:00,43.36,43.37,43.35,43.36,26400.0,20.0909,20.0956,20.0863,20.0909,26400.0
2007-02-15 11:55:00,43.35,43.37,43.35,43.37,28200.0,20.0863,20.0956,20.0863,20.0956,28200.0
2007-02-15 12:00:00,43.36,43.38,43.33,43.33,57800.0,20.0909,20.1002,20.077,20.077,57800.0
2007-02-15 12:05:00,43.34,43.34,43.32,43.32,13800.0,20.0817,20.0817,20.0724,20.0724,13800.0
2007-02-15 12:10:00,43.33,43.33,43.32,43.33,8600.0,20.077,20.077,20.0724,20.077,8600.0
2007-02-15 12:15:00,43.33,43.35,43.33,43.35,6600.0,20.077,20.0863,20.077,20.0863,6600.0
2007-02-15 12:20:00,43.35,43.35,43.34,43.35,21800.0,20.0863,20.0863,20.0817,20.0863,21800.0
2007-02-15 12:25:00,43.35,43.38,43.35,43.38,29800.0,20.0863,20.1002,20.0863,20.1002,29800.0
2007-02-15 12:30:00,43.38,43.4,43.37,43.38,29000.0,20.1002,20.1095,20.0956,20.1002,29000.0
2007-02-15 12:35:00,43.38,43.38,43.37,43.38,17200.0,20.1002,20.1002,20.0956,20.1002,17200.0
2007-02-15 12:40:00,43.38,43.4,43.38,43.38,17000.0,20.1002,20.1095,20.1002,20.1002,17000.0
2007-02-15 12:45:00,43.38,43.38,43.35,43.35,17000.0,20.1002,20.1002,20.0863,20.0863,17000.0
2007-02-15 12:50:00,43.35,43.35,43.34,43.34,16400.0,20.0863,20.0863,20.0817,20.0817,16400.0
2007-02-15 12:55:00,43.34,43.35,43.34,43.35,16200.0,20.0817,20.0863,20.0817,20.0863,16200.0
2007-02-15 13:00:00,43.35,43.38,43.35,43.38,13800.0,20.0863,20.1002,20.0863,20.1002,13800.0
2007-02-15 13:05:00,43.37,43.39,43.37,43.38,13200.0,20.0956,20.1048,20.0956,20.1002,13200.0
2007-02-15 13:10:00,43.39,43.4,43.38,43.39,28200.0,20.1048,20.1095,20.1002,20.1048,28200.0
2007-02-15 13:15:00,43.38,43.43,43.38,43.42,27600.0,20.1002,20.1234,20.1002,20.1187,27600.0
2007-02-15 13:20:00,43.42,43.42,43.37,43.38,19800.0,20.1187,20.1187,20.0956,20.1002,19800.0
2007-02-15 13:25:00,43.37,43.38,43.35,43.35,25800.0,20.0956,20.1002,20.0863,20.0863,25800.0
2007-02-15 13:30:00,43.35,43.35,43.34,43.34,21000.0,20.0863,20.0863,20.0817,20.0817,21000.0
2007-02-15 13:35:00,43.35,43.41,43.35,43.41,14800.0,20.0863,20.1141,20.0863,20.1141,14800.0
2007-02-15 13:40:00,43.4,43.4,43.38,43.38,8800.0,20.1095,20.1095,20.1002,20.1002,8800.0
2007-02-15 13:45:00,43.39,43.41,43.38,43.39,17000.0,20.1048,20.1141,20.1002,20.1048,17000.0
2007-02-15 13:50:00,43.38,43.39,43.38,43.39,13600.0,20.1002,20.1048,20.1002,20.1048,13600.0
2007-02-15 13:55:00,43.39,43.45,43.39,43.45,24800.0,20.1048,20.1326,20.1048,20.1326,24800.0
2007-02-15 14:00:00,43.45,43.46,43.43,43.45,12200.0,20.1326,20.1373,20.1234,20.1326,12200.0
2007-02-15 14:05:00,43.45,43.45,43.42,43.43,20600.0,20.1326,20.1326,20.1187,20.1234,20600.0
2007-02-15 14:10:00,43.43,43.44,43.42,43.42,16200.0,20.1234,20.128,20.1187,20.1187,16200.0
2007-02-15 14:15:00,43.43,43.44,43.41,43.42,22200.0,20.1234,20.128,20.1141,20.1187,22200.0
2007-02-15 14:20:00,43.41,43.42,43.4,43.4,8600.0,20.1141,20.1187,20.1095,20.1095,8600.0
2007-02-15 14:25:00,43.41,43.42,43.4,43.42,11200.0,20.1141,20.1187,20.1095,20.1187,11200.0
2007-02-15 14:30:00,43.41,43.42,43.4,43.41,10600.0,20.1141,20.1187,20.1095,20.1141,10600.0
2007-02-15 14:35:00,43.41,43.42,43.4,43.4,19000.0,20.1141,20.1187,20.1095,20.1095,19000.0
2007-02-15 14:40:00,43.4,43.42,43.4,43.41,12800.0,20.1095,20.1187,20.1095,20.1141,12800.0
2007-02-15 14:45:00,43.41,43.41,43.4,43.4,15200.0,20.1141,20.1141,20.1095,20.1095,15200.0
2007-02-15 14:50:00,43.4,43.4,43.39,43.39,16000.0,20.1095,20.1095,20.1048,20.1048,16000.0
2007-02-15 14:55:00,43.4,43.42,43.4,43.41,11800.0,20.1095,20.1187,20.1095,20.1141,11800.0
2007-02-15 15:00:00,43.42,43.43,43.4,43.4,23600.0,20.1187,20.1234,20.1095,20.1095,23600.0
2007-02-15 15:05:00,43.4,43.42,43.4,43.42,14000.0,20.1095,20.1187,20.1095,20.1187,14000.0
2007-02-15 15:10:00,43.42,43.45,43.42,43.43,46000.0,20.1187,20.1326,20.1187,20.1234,46000.0
2007-02-15 15:15:00,43.42,43.44,43.42,43.44,14400.0,20.1187,20.128,20.1187,20.128,14400.0
2007-02-15 15:20:00,43.44,43.46,43.43,43.46,20000.0,20.128,20.1373,20.1234,20.1373,20000.0
2007-02-15 15:25:00,43.46,43.46,43.45,43.45,20600.0,20.1373,20.1373,20.1326,20.1326,20600.0
2007-02-15 15:30:00,43.45,43.47,43.44,43.46,81600.0,20.1326,20.1419,20.128,20.1373,81600.0
2007-02-15 15:35:00,43.46,43.46,43.43,43.44,35600.0,20.1373,20.1373,20.1234,20.128,35600.0
2007-02-15 15:40:00,43.43,43.46,43.43,43.45,30600.0,20.1234,20.1373,20.1234,20.1326,30600.0
2007-02-15 15:45:00,43.45,43.48,43.45,43.46,42600.0,20.1326,20.1465,20.1326,20.1373,42600.0
2007-02-15 15:50:00,43.45,43.46,43.45,43.45,40400.0,20.1326,20.1373,20.1326,20.1326,40400.0
2007-02-15 15:55:00,43.46,43.46,43.4,43.4,101000.0,20.1373,20.1373,20.1095,20.1095,101000.0
2007-02-16 09:30:00,43.28,43.38,43.23,43.26,345600.0,20.0539,20.1002,20.0307,20.0446,345600.0
2007-02-16 09:35:00,43.26,43.41,43.2,43.38,50800.0,20.0446,20.1141,20.0168,20.1002,50800.0
2007-02-16 09:40:00,43.37,43.4,43.35,43.4,33400.0,20.0956,20.1095,20.0863,20.1095,33400.0
2007-02-16 09:45:00,43.38,43.4,43.29,43.35,54600.0,20.1002,20.1095,20.0585,20.0863,54600.0
2007-02-16 09:50:00,43.35,43.38,43.29,43.29,42200.0,20.0863,20.1002,20.0585,20.0585,42200.0
2007-02-16 09:55:00,43.29,43.29,43.18,43.19,43200.0,20.0585,20.0585,20.0075,20.0122,43200.0
2007-02-16 10:00:00,43.2,43.31,43.19,43.31,148600.0,20.0168,20.0678,20.0122,20.0678,148600.0
2007-02-16 10:05:00,43.3,43.36,43.27,43.27,129000.0,20.0631,20.0909,20.0492,20.0492,129000.0
2007-02-16 10:10:00,43.25,43.32,43.22,43.31,79000.0,20.04,20.0724,20.0261,20.0678,79000.0
2007-02-16 10:15:00,43.31,43.31,43.21,43.24,33000.0,20.0678,20.0678,20.0214,20.0353,33000.0
2007-02-16 10:20:00,43.24,43.25,43.22,43.24,21600.0,20.0353,20.04,20.0261,20.0353,21600.0
2007-02-16 10:25:00,43.24,43.31,43.24,43.3,58800.0,20.0353,20.0678,20.0353,20.0631,58800.0
2007-02-16 10:30:00,43.3,43.3,43.29,43.29,47200.0,20.0631,20.0631,20.0585,20.0585,47200.0
2007-02-16 10:35:00,43.29,43.29,43.24,43.24,24200.0,20.0585,20.0585,20.0353,20.0353,24200.0
2007-02-16 10:40:00,43.24,43.24,43.2,43.2,43000.0,20.0353,20.0353,20.0168,20.0168,43000.0
2007-02-16 10:45:00,43.2,43.22,43.2,43.22,64000.0,20.0168,20.0261,20.0168,20.0261,64000.0
2007-02-16 10:50:00,43.22,43.22,43.21,43.22,32200.0,20.0261,20.0261,20.0214,20.0261,32200.0
2007-02-16 10:55:00,43.22,43.23,43.21,43.23,41400.0,20.0261,20.0307,20.0214,20.0307,41400.0
2007-02-16 11:00:00,43.23,43.24,43.22,43.24,43000.0,20.0307,20.0353,20.0261,20.0353,43000.0
2007-02-16 11:05:00,43.24,43.27,43.23,43.27,37000.0,20.0353,20.0492,20.0307,20.0492,37000.0
2007-02-16 11:10:00,43.27,43.29,43.27,43.27,28800.0,20.0492,20.0585,20.0492,20.0492,28800.0
2007-02-16 11:15:00,43.27,43.28,43.27,43.27,12800.0,20.0492,20.0539,20.0492,20.0492,12800.0
2007-02-16 11:20:00,43.27,43.3,43.27,43.3,50800.0,20.0492,20.0631,20.0492,20.0631,50800.0
2007-02-16 11:25:00,43.3,43.3,43.27,43.27,13600.0,20.0631,20.0631,20.0492,20.0492,13600.0
2007-02-16 11:30:00,43.27,43.27,43.25,43.25,21000.0,20.0492,20.0492,20.04,20.04,21000.0
2007-02-16 11:35:00,43.25,43.26,43.23,43.24,40200.0,20.04,20.0446,20.0307,20.0353,40200.0
2007-02-16 11:40:00,43.24,43.26,43.23,43.26,34400.0,20.0353,20.0446,20.0307,20.0446,34400.0
2007-02-16 11:45:00,43.26,43.26,43.25,43.26,7400.0,20.0446,20.0446,20.04,20.0446,7400.0
2007-02-16 11:50:00,43.25,43.26,43.23,43.23,16200.0,20.04,20.0446,20.0307,20.0307,16200.0
2007-02-16 11:55:00,43.24,43.24,43.23,43.23,10400.0,20.0353,20.0353,20.0307,20.0307,10400.0
2007-02-16 12:00:00,43.24,43.24,43.23,43.23,23800.0,20.0353,20.0353,20.0307,20.0307,23800.0
2007-02-16 12:05:00,43.23,43.24,43.23,43.23,16800.0,20.0307,20.0353,20.0307,20.0307,16800.0
2007-02-16 12:10:00,43.23,43.23,43.22,43.22,20400.0,20.0307,20.0307,20.0261,20.0261,20400.0
2007-02-16 12:15:00,43.22,43.24,43.22,43.24,11600.0,20.0261,20.0353,20.0261,20.0353,11600.0
2007-02-16 12:20:00,43.24,43.25,43.2,43.22,30600.0,20.0353,20.04,20.0168,20.0261,30600.0
2007-02-16 12:25:00,43.21,43.23,43.21,43.23,27800.0,20.0214,20.0307,20.0214,20.0307,27800.0
2007-02-16 12:30:00,43.22,43.24,43.22,43.22,15400.0,20.0261,20.0353,20.0261,20.0261,15400.0
2007-02-16 12:35:00,43.22,43.24,43.22,43.23,13400.0,20.0261,20.0353,20.0261,20.0307,13400.0
2007-02-16 12:40:00,43.24,43.24,43.23,43.23,13800.0,20.0353,20.0353,20.0307,20.0307,13800.0
2007-02-16 12:45:00,43.23,43.23,43.21,43.23,7800.0,20.0307,20.0307,20.0214,20.0307,7800.0
2007-02-16 12:50:00,43.23,43.24,43.22,43.24,9600.0,20.0307,20.0353,20.0261,20.0353,9600.0
2007-02-16 12:55:00,43.24,43.24,43.24,43.24,9600.0,20.0353,20.0353,20.0353,20.0353,9600.0
2007-02-16 13:00:00,43.24,43.24,43.24,43.24,9800.0,20.0353,20.0353,20.0353,20.0353,9800.0
2007-02-16 13:05:00,43.24,43.27,43.24,43.26,11800.0,20.0353,20.0492,20.0353,20.0446,11800.0
2007-02-16 13:10:00,43.26,43.27,43.22,43.22,24000.0,20.0446,20.0492,20.0261,20.0261,24000.0
2007-02-16 13:15:00,43.23,43.23,43.22,43.23,13600.0,20.0307,20.0307,20.0261,20.0307,13600.0
2007-02-16 13:20:00,43.23,43.23,43.23,43.23,10200.0,20.0307,20.0307,20.0307,20.0307,10200.0
2007-02-16 13:25:00,43.23,43.23,43.2,43.21,19200.0,20.0307,20.0307,20.0168,20.0214,19200.0
2007-02-16 13:30:00,43.22,43.22,43.2,43.22,12400.0,20.0261,20.0261,20.0168,20.0261,12400.0
2007-02-16 13:35:00,43.22,43.23,43.21,43.23,16800.0,20.0261,20.0307,20.0214,20.0307,16800.0
2007-02-16 13:40:00,43.23,43.27,43.23,43.27,19000.0,20.0307,20.0492,20.0307,20.0492,19000.0
2007-02-16 13:45:00,43.27,43.27,43.25,43.26,9800.0,20.0492,20.0492,20.04,20.0446,9800.0
2007-02-16 13:50:00,43.26,43.27,43.26,43.26,11000.0,20.0446,20.0492,20.0446,20.0446,11000.0
2007-02-16 13:55:00,43.26,43.27,43.24,43.24,13200.0,20.0446,20.0492,20.0353,20.0353,13200.0
2007-02-16 14:00:00,43.24,43.24,43.24,43.24,11600.0,20.0353,20.0353,20.0353,20.0353,11600.0
2007-02-16 14:05:00,43.24,43.27,43.24,43.27,16800.0,20.0353,20.0492,20.0353,20.0492,16800.0
2007-02-16 14:10:00,43.27,43.27,43.26,43.26,26000.0,20.0492,20.0492,20.0446,20.0446,26000.0
2007-02-16 14:15:00,43.26,43.27,43.25,43.26,42600.0,20.0446,20.0492,20.04,20.0446,42600.0
2007-02-16 14:20:00,43.26,43.31,43.26,43.31,28400.0,20.0446,20.0678,20.0446,20.0678,28400.0
2007-02-16 14:25:00,43.31,43.32,43.3,43.31,9600.0,20.0678,20.0724,20.0631,20.0678,9600.0
2007-02-16 14:30:00,43.3,43.31,43.3,43.3,7600.0,20.0631,20.0678,20.0631,20.0631,7600.0
2007-02-16 14:35:00,43.3,43.3,43.28,43.29,12800.0,20.0631,20.0631,20.0539,20.0585,12800.0
2007-02-16 14:40:00,43.3,43.32,43.3,43.31,11200.0,20.0631,20.0724,20.0631,20.0678,11200.0
2007-02-16 14:45:00,43.31,43.32,43.3,43.32,10800.0,20.0678,20.0724,20.0631,20.0724,10800.0
2007-02-16 14:50:00,43.31,43.33,43.31,43.33,22400.0,20.0678,20.077,20.0678,20.077,22400.0
2007-02-16 14:55:00,43.33,43.33,43.31,43.32,10400.0,20.077,20.077,20.0678,20.0724,10400.0
2007-02-16 15:00:00,43.31,43.33,43.31,43.32,14400.0,20.0678,20.077,20.0678,20.0724,14400.0
2007-02-16 15:05:00,43.32,43.33,43.29,43.29,27000.0,20.0724,20.077,20.0585,20.0585,27000.0
2007-02-16 15:10:00,43.29,43.29,43.27,43.29,44600.0,20.0585,20.0585,20.0492,20.0585,44600.0
2007-02-16 15:15:00,43.28,43.29,43.27,43.27,18800.0,20.0539,20.0585,20.0492,20.0492,18800.0
2007-02-16 15:20:00,43.27,43.28,43.26,43.27,26800.0,20.0492,20.0539,20.0446,20.0492,26800.0
2007-02-16 15:25:00,43.27,43.29,43.27,43.27,31600.0,20.0492,20.0585,20.0492,20.0492,31600.0
2007-02-16 15:30:00,43.27,43.28,43.24,43.24,52600.0,20.0492,20.0539,20.0353,20.0353,52600.0
2007-02-16 15:35:00,43.25,43.26,43.23,43.23,64800.0,20.04,20.0446,20.0307,20.0307,64800.0
2007-02-16 15:40:00,43.24,43.27,43.23,43.27,71800.0,20.0353,20.0492,20.0307,20.0492,71800.0
2007-02-16 15:45:00,43.27,43.29,43.26,43.28,52000.0,20.0492,20.0585,20.0446,20.0539,52000.0
2007-02-16 15:50:00,43.27,43.28,43.25,43.25,62600.0,20.0492,20.0539,20.04,20.04,62600.0
2007-02-16 15:55:00,43.26,43.28,43.23,43.28,86800.0,20.0446,20.0539,20.0307,20.0539,86800.0
2007-02-20 09:30:00,43.18,43.19,43.13,43.15,68600.0,20.0075,20.0122,19.9844,19.9936,68600.0
2007-02-20 09:35:00,43.17,43.18,43.06,43.06,77400.0,20.0029,20.0075,19.9519,19.9519,77400.0
2007-02-20 09:40:00,43.06,43.06,43.04,43.06,65200.0,19.9519,19.9519,19.9427,19.9519,65200.0
2007-02-20 09:45:00,43.05,43.08,42.99,43.01,96200.0,19.9473,19.9612,19.9195,19.9288,96200.0
2007-02-20 09:50:00,43.01,43.09,42.9,42.92,144600.0,19.9288,19.9658,19.8778,19.8871,144600.0
2007-02-20 09:55:00,42.92,43.0,42.91,42.93,58000.0,19.8871,19.9241,19.8824,19.8917,58000.0
2007-02-20 10:00:00,42.92,43.0,42.92,43.0,55800.0,19.8871,19.9241,19.8871,19.9241,55800.0
2007-02-20 10:05:00,42.99,43.0,42.97,42.98,52200.0,19.9195,19.9241,19.9102,19.9149,52200.0
2007-02-20 10:10:00,42.98,43.0,42.98,42.99,38400.0,19.9149,19.9241,19.9149,19.9195,38400.0
2007-02-20 10:15:00,42.99,43.0,42.99,43.0,53200.0,19.9195,19.9241,19.9195,19.9241,53200.0
2007-02-20 10:20:00,43.0,43.0,42.99,42.99,39400.0,19.9241,19.9241,19.9195,19.9195,39400.0
2007-02-20 10:25:00,43.0,43.0,42.98,42.99,64600.0,19.9241,19.9241,19.9149,19.9195,64600.0
2007-02-20 10:30:00,42.99,42.99,42.98,42.99,30600.0,19.9195,19.9195,19.9149,19.9195,30600.0
2007-02-20 10:35:00,42.99,43.0,42.98,42.99,36200.0,19.9195,19.9241,19.9149,19.9195,36200.0
2007-02-20 10:40:00,42.99,42.99,42.95,42.98,28400.0,19.9195,19.9195,19.901,19.9149,28400.0
2007-02-20 10:45:00,42.98,43.01,42.98,42.99,103800.0,19.9149,19.9288,19.9149,19.9195,103800.0
2007-02-20 10:50:00,42.99,43.03,42.99,42.99,90000.0,19.9195,19.938,19.9195,19.9195,90000.0
2007-02-20 10:55:00,42.99,43.0,42.99,42.99,17000.0,19.9195,19.9241,19.9195,19.9195,17000.0
2007-02-20 11:00:00,42.99,43.0,42.99,43.0,62200.0,19.9195,19.9241,19.9195,19.9241,62200.0
2007-02-20 11:05:00,43.0,43.0,42.99,42.99,36800.0,19.9241,19.9241,19.9195,19.9195,36800.0
2007-02-20 11:10:00,42.98,42.99,42.98,42.99,15200.0,19.9149,19.9195,19.9149,19.9195,15200.0
2007-02-20 11:15:00,42.99,43.01,42.99,42.99,48800.0,19.9195,19.9288,19.9195,19.9195,48800.0
2007-02-20 11:20:00,42.99,43.02,42.99,43.01,44000.0,19.9195,19.9334,19.9195,19.9288,44000.0
2007-02-20 11:25:00,43.01,43.04,42.99,43.03,47200.0,19.9288,19.9427,19.9195,19.938,47200.0
2007-02-20 11:30:00,43.04,43.09,43.04,43.08,70800.0,19.9427,19.9658,19.9427,19.9612,70800.0
2007-02-20 11:35:00,43.09,43.1,43.07,43.07,67600.0,19.9658,19.9705,19.9566,19.9566,67600.0
2007-02-20 11:40:00,43.07,43.07,43.02,43.04,57400.0,19.9566,19.9566,19.9334,19.9427,57400.0
2007-02-20 11:45:00,43.04,43.06,43.04,43.06,72400.0,19.9427,19.9519,19.9427,19.9519,72400.0
2007-02-20 11:50:00,43.05,43.06,43.05,43.05,64200.0,19.9473,19.9519,19.9473,19.9473,64200.0
2007-02-20 11:55:00,43.06,43.06,43.05,43.06,25600.0,19.9519,19.9519,19.9473,19.9519,25600.0
2007-02-20 12:00:00,43.06,43.06,43.06,43.06,31000.0,19.9519,19.9519,19.9519,19.9519,31000.0
2007-02-20 12:05:00,43.06,43.09,43.06,43.06,76800.0,19.9519,19.9658,19.9519,19.9519,76800.0
2007-02-20 12:10:00,43.06,43.1,43.05,43.1,35400.0,19.9519,19.9705,19.9473,19.9705,35400.0
2007-02-20 12:15:00,43.1,43.13,43.08,43.1,45200.0,19.9705,19.9844,19.9612,19.9705,45200.0
2007-02-20 12:20:00,43.1,43.13,43.09,43.11,119400.0,19.9705,19.9844,19.9658,19.9751,119400.0
2007-02-20 12:25:00,43.11,43.11,43.1,43.1,95800.0,19.9751,19.9751,19.9705,19.9705,95800.0
2007-02-20 12:30:00,43.1,43.11,43.09,43.1,117000.0,19.9705,19.9751,19.9658,19.9705,117000.0
2007-02-20 12:35:00,43.09,43.1,43.05,43.06,176400.0,19.9658,19.9705,19.9473,19.9519,176400.0
2007-02-20 12:40:00,43.06,43.06,43.05,43.06,22800.0,19.9519,19.9519,19.9473,19.9519,22800.0
2007-02-20 12:45:00,43.06,43.06,43.05,43.06,6000.0,19.9519,19.9519,19.9473,19.9519,6000.0
2007-02-20 12:50:00,43.05,43.06,43.05,43.06,28800.0,19.9473,19.9519,19.9473,19.9519,28800.0
2007-02-20 12:55:00,43.06,43.11,43.05,43.1,15000.0,19.9519,19.9751,19.9473,19.9705,15000.0
2007-02-20 13:00:00,43.1,43.11,43.1,43.1,13800.0,19.9705,19.9751,19.9705,19.9705,13800.0
2007-02-20 13:05:00,43.1,43.11,43.08,43.09,21600.0,19.9705,19.9751,19.9612,19.9658,21600.0
2007-02-20 13:10:00,43.09,43.1,43.09,43.1,11600.0,19.9658,19.9705,19.9658,19.9705,11600.0
2007-02-20 13:15:00,43.1,43.1,43.04,43.07,34600.0,19.9705,19.9705,19.9427,19.9566,34600.0
2007-02-20 13:20:00,43.08,43.09,43.07,43.08,12800.0,19.9612,19.9658,19.9566,19.9612,12800.0
2007-02-20 13:25:00,43.09,43.09,43.08,43.08,14400.0,19.9658,19.9658,19.9612,19.9612,14400.0
2007-02-20 13:30:00,43.08,43.1,43.08,43.09,8200.0,19.9612,19.9705,19.9612,19.9658,8200.0
2007-02-20 13:35:00,43.08,43.1,43.08,43.1,36200.0,19.9612,19.9705,19.9612,19.9705,36200.0
2007-02-20 13:40:00,43.1,43.1,43.09,43.1,22400.0,19.9705,19.9705,19.9658,19.9705,22400.0
2007-02-20 13:45:00,43.1,43.1,43.07,43.07,30800.0,19.9705,19.9705,19.9566,19.9566,30800.0
2007-02-20 13:50:00,43.08,43.08,43.07,43.08,45200.0,19.9612,19.9612,19.9566,19.9612,45200.0
2007-02-20 13:55:00,43.08,43.1,43.07,43.1,53800.0,19.9612,19.9705,19.9566,19.9705,53800.0
2007-02-20 14:00:00,43.1,43.1,43.09,43.1,28200.0,19.9705,19.9705,19.9658,19.9705,28200.0
2007-02-20 14:05:00,43.1,43.1,43.09,43.1,22400.0,19.9705,19.9705,19.9658,19.9705,22400.0
2007-02-20 14:10:00,43.1,43.1,43.08,43.08,58400.0,19.9705,19.9705,19.9612,19.9612,58400.0
2007-02-20 14:15:00,43.08,43.08,43.06,43.07,45200.0,19.9612,19.9612,19.9519,19.9566,45200.0
2007-02-20 14:20:00,43.07,43.07,43.06,43.06,45800.0,19.9566,19.9566,19.9519,19.9519,45800.0
2007-02-20 14:25:00,43.06,43.08,43.06,43.06,86800.0,19.9519,19.9612,19.9519,19.9519,86800.0
2007-02-20 14:30:00,43.07,43.08,43.07,43.08,18400.0,19.9566,19.9612,19.9566,19.9612,18400.0
2007-02-20 14:35:00,43.07,43.08,43.05,43.05,79800.0,19.9566,19.9612,19.9473,19.9473,79800.0
2007-02-20 14:40:00,43.06,43.06,43.02,43.02,46400.0,19.9519,19.9519,19.9334,19.9334,46400.0
2007-02-20 14:45:00,43.02,43.05,43.02,43.05,48000.0,19.9334,19.9473,19.9334,19.9473,48000.0
2007-02-20 14:50:00,43.05,43.06,43.05,43.05,35800.0,19.9473,19.9519,19.9473,19.9473,35800.0
2007-02-20 14:55:00,43.05,43.08,43.05,43.08,83800.0,19.9473,19.9612,19.9473,19.9612,83800.0
2007-02-20 15:00:00,43.07,43.08,43.05,43.08,79400.0,19.9566,19.9612,19.9473,19.9612,79400.0
2007-02-20 15:05:00,43.08,43.09,43.07,43.09,42600.0,19.9612,19.9658,19.9566,19.9658,42600.0
2007-02-20 15:10:00,43.09,43.09,43.07,43.07,29800.0,19.9658,19.9658,19.9566,19.9566,29800.0
2007-02-20 15:15:00,43.07,43.08,43.07,43.08,17400.0,19.9566,19.9612,19.9566,19.9612,17400.0
2007-02-20 15:20:00,43.08,43.1,43.06,43.1,77400.0,19.9612,19.9705,19.9519,19.9705,77400.0
2007-02-20 15:25:00,43.1,43.11,43.1,43.11,35800.0,19.9705,19.9751,19.9705,19.9751,35800.0
2007-02-20 15:30:00,43.11,43.11,43.08,43.1,100600.0,19.9751,19.9751,19.9612,19.9705,100600.0
2007-02-20 15:35:00,43.1,43.11,43.08,43.1,67200.0,19.9705,19.9751,19.9612,19.9705,67200.0
2007-02-20 15:40:00,43.11,43.13,43.1,43.1,80800.0,19.9751,19.9844,19.9705,19.9705,80800.0
2007-02-20 15:45:00,43.1,43.1,43.09,43.1,49600.0,19.9705,19.9705,19.9658,19.9705,49600.0
2007-02-20 15:50:00,43.1,43.1,43.09,43.1,68200.0,19.9705,19.9705,19.9658,19.9705,68200.0
2007-02-20 15:55:00,43.1,43.15,43.1,43.15,97000.0,19.9705,19.9936,19.9705,19.9936,97000.0
2007-02-21 09:30:00,42.61,42.88,42.6,42.77,128200.0,19.9076,20.0337,19.9029,19.9823,128200.0
2007-02-21 09:35:00,42.77,42.77,42.67,42.73,65200.0,19.9823,19.9823,19.9356,19.9636,65200.0
2007-02-21 09:40:00,42.73,42.73,42.6,42.6,64000.0,19.9636,19.9636,19.9029,19.9029,64000.0
2007-02-21 09:45:00,42.6,42.62,42.5,42.52,88000.0,19.9029,19.9122,19.8562,19.8655,88000.0
2007-02-21 09:50:00,42.52,42.56,42.5,42.53,71200.0,19.8655,19.8842,19.8562,19.8702,71200.0
2007-02-21 09:55:00,42.53,42.55,42.51,42.54,80800.0,19.8702,19.8795,19.8609,19.8749,80800.0
2007-02-21 10:00:00,42.53,42.56,42.52,42.55,69800.0,19.8702,19.8842,19.8655,19.8795,69800.0
2007-02-21 10:05:00,42.55,42.57,42.54,42.56,42000.0,19.8795,19.8889,19.8749,19.8842,42000.0
2007-02-21 10:10:00,42.56,42.6,42.56,42.6,90200.0,19.8842,19.9029,19.8842,19.9029,90200.0
2007-02-21 10:15:00,42.6,42.6,42.56,42.57,60600.0,19.9029,19.9029,19.8842,19.8889,60600.0
2007-02-21 10:20:00,42.57,42.62,42.57,42.61,31400.0,19.8889,19.9122,19.8889,19.9076,31400.0
2007-02-21 10:25:00,42.61,42.65,42.61,42.64,39800.0,19.9076,19.9263,19.9076,19.9216,39800.0
2007-02-21 10:30:00,42.63,42.64,42.62,42.62,8600.0,19.9169,19.9216,19.9122,19.9122,8600.0
2007-02-21 10:35:00,42.62,42.62,42.6,42.6,54000.0,19.9122,19.9122,19.9029,19.9029,54000.0
2007-02-21 10:40:00,42.6,42.6,42.56,42.58,64600.0,19.9029,19.9029,19.8842,19.8936,64600.0
2007-02-21 10:45:00,42.58,42.6,42.58,42.6,33600.0,19.8936,19.9029,19.8936,19.9029,33600.0
2007-02-21 10:50:00,42.6,42.6,42.59,42.6,15200.0,19.9029,19.9029,19.8982,19.9029,15200.0
2007-02-21 10:55:00,42.59,42.6,42.59,42.6,41800.0,19.8982,19.9029,19.8982,19.9029,41800.0
2007-02-21 11:00:00,42.6,42.6,42.59,42.6,85000.0,19.9029,19.9029,19.8982,19.9029,85000.0
2007-02-21 11:05:00,42.59,42.6,42.59,42.6,27800.0,19.8982,19.9029,19.8982,19.9029,27800.0
2007-02-21 11:10:00,42.6,42.6,42.59,42.6,83000.0,19.9029,19.9029,19.8982,19.9029,83000.0
2007-02-21 11:15:00,42.6,42.62,42.6,42.6,51800.0,19.9029,19.9122,19.9029,19.9029,51800.0
2007-02-21 11:20:00,42.6,42.62,42.6,42.61,53600.0,19.9029,19.9122,19.9029,19.9076,53600.0
2007-02-21 11:25:00,42.61,42.66,42.61,42.63,120600.0,19.9076,19.9309,19.9076,19.9169,120600.0
2007-02-21 11:30:00,42.62,42.63,42.62,42.63,26400.0,19.9122,19.9169,19.9122,19.9169,26400.0
2007-02-21 11:35:00,42.63,42.63,42.62,42.63,31200.0,19.9169,19.9169,19.9122,19.9169,31200.0
2007-02-21 11:40:00,42.63,42.63,42.62,42.62,20800.0,19.9169,19.9169,19.9122,19.9122,20800.0
2007-02-21 11:45:00,42.62,42.63,42.62,42.63,20600.0,19.9122,19.9169,19.9122,19.9169,20600.0
2007-02-21 11:50:00,42.62,42.63,42.62,42.62,33600.0,19.9122,19.9169,19.9122,19.9122,33600.0
2007-02-21 11:55:00,42.62,42.63,42.62,42.62,15600.0,19.9122,19.9169,19.9122,19.9122,15600.0
2007-02-21 12:00:00,42.63,42.63,42.62,42.63,28400.0,19.9169,19.9169,19.9122,19.9169,28400.0
2007-02-21 12:05:00,42.63,42.63,42.6,42.6,39200.0,19.9169,19.9169,19.9029,19.9029,39200.0
2007-02-21 12:10:00,42.61,42.62,42.6,42.62,9000.0,19.9076,19.9122,19.9029,19.9122,9000.0
2007-02-21 12:15:00,42.62,42.63,42.61,42.63,30000.0,19.9122,19.9169,19.9076,19.9169,30000.0
2007-02-21 12:20:00,42.63,42.64,42.63,42.63,22000.0,19.9169,19.9216,19.9169,19.9169,22000.0
2007-02-21 12:25:00,42.63,42.64,42.63,42.63,22400.0,19.9169,19.9216,19.9169,19.9169,22400.0
2007-02-21 12:30:00,42.63,42.63,42.61,42.62,63800.0,19.9169,19.9169,19.9076,19.9122,63800.0
2007-02-21 12:35:00,42.62,42.63,42.62,42.63,89600.0,19.9122,19.9169,19.9122,19.9169,89600.0
2007-02-21 12:40:00,42.63,42.63,42.62,42.62,26000.0,19.9169,19.9169,19.9122,19.9122,26000.0
2007-02-21 12:45:00,42.62,42.63,42.62,42.63,19600.0,19.9122,19.9169,19.9122,19.9169,19600.0
2007-02-21 12:50:00,42.62,42.63,42.62,42.63,36200.0,19.9122,19.9169,19.9122,19.9169,36200.0
2007-02-21 12:55:00,42.63,42.66,42.63,42.64,90800.0,19.9169,19.9309,19.9169,19.9216,90800.0
2007-02-21 13:00:00,42.64,42.65,42.63,42.63,30600.0,19.9216,19.9263,19.9169,19.9169,30600.0
2007-02-21 13:05:00,42.63,42.66,42.63,42.66,44000.0,19.9169,19.9309,19.9169,19.9309,44000.0
2007-02-21 13:10:00,42.65,42.66,42.65,42.65,44800.0,19.9263,19.9309,19.9263,19.9263,44800.0
2007-02-21 13:15:00,42.66,42.66,42.65,42.66,69000.0,19.9309,19.9309,19.9263,19.9309,69000.0
2007-02-21 13:20:00,42.66,42.66,42.64,42.64,14800.0,19.9309,19.9309,19.9216,19.9216,14800.0
2007-02-21 13:25:00,42.64,42.69,42.64,42.68,68400.0,19.9216,19.945,19.9216,19.9403,68400.0
2007-02-21 13:30:00,42.68,42.68,42.68,42.68,11000.0,19.9403,19.9403,19.9403,19.9403,11000.0
2007-02-21 13:35:00,42.68,42.69,42.68,42.68,9800.0,19.9403,19.945,19.9403,19.9403,9800.0
2007-02-21 13:40:00,42.68,42.69,42.67,42.67,49400.0,19.9403,19.945,19.9356,19.9356,49400.0
2007-02-21 13:45:00,42.67,42.68,42.65,42.67,34200.0,19.9356,19.9403,19.9263,19.9356,34200.0
2007-02-21 13:50:00,42.68,42.7,42.67,42.7,24000.0,19.9403,19.9496,19.9356,19.9496,24000.0
2007-02-21 13:55:00,42.7,42.7,42.68,42.69,9800.0,19.9496,19.9496,19.9403,19.945,9800.0
2007-02-21 14:00:00,42.68,42.68,42.65,42.65,61200.0,19.9403,19.9403,19.9263,19.9263,61200.0
2007-02-21 14:05:00,42.66,42.68,42.66,42.67,76800.0,19.9309,19.9403,19.9309,19.9356,76800.0
2007-02-21 14:10:00,42.67,42.69,42.66,42.68,48600.0,19.9356,19.945,19.9309,19.9403,48600.0
2007-02-21 14:15:00,42.68,42.68,42.66,42.66,41600.0,19.9403,19.9403,19.9309,19.9309,41600.0
2007-02-21 14:20:00,42.66,42.67,42.66,42.67,38400.0,19.9309,19.9356,19.9309,19.9356,38400.0
2007-02-21 14:25:00,42.67,42.67,42.63,42.64,31000.0,19.9356,19.9356,19.9169,19.9216,31000.0
2007-02-21 14:30:00,42.64,42.65,42.63,42.63,33200.0,19.9216,19.9263,19.9169,19.9169,33200.0
2007-02-21 14:35:00,42.63,42.63,42.63,42.63,52200.0,19.9169,19.9169,19.9169,19.9169,52200.0
2007-02-21 14:40:00,42.63,42.64,42.61,42.63,35600.0,19.9169,19.9216,19.9076,19.9169,35600.0
2007-02-21 14:45:00,42.63,42.65,42.63,42.63,31400.0,19.9169,19.9263,19.9169,19.9169,31400.0
2007-02-21 14:50:00,42.64,42.65,42.63,42.65,28400.0,19.9216,19.9263,19.9169,19.9263,28400.0
2007-02-21 14:55:00,42.66,42.67,42.65,42.67,35200.0,19.9309,19.9356,19.9263,19.9356,35200.0
2007-02-21 15:00:00,42.67,42.67,42.63,42.64,54000.0,19.9356,19.9356,19.9169,19.9216,54000.0
2007-02-21 15:05:00,42.64,42.65,42.63,42.64,28400.0,19.9216,19.9263,19.9169,19.9216,28400.0
2007-02-21 15:10:00,42.63,42.67,42.63,42.65,55000.0,19.9169,19.9356,19.9169,19.9263,55000.0
2007-02-21 15:15:00,42.65,42.66,42.63,42.63,41200.0,19.9263,19.9309,19.9169,19.9169,41200.0
2007-02-21 15:20:00,42.63,42.65,42.62,42.64,65800.0,19.9169,19.9263,19.9122,19.9216,65800.0
2007-02-21 15:25:00,42.63,42.64,42.6,42.62,67200.0,19.9169,19.9216,19.9029,19.9122,67200.0
2007-02-21 15:30:00,42.63,42.65,42.61,42.62,128800.0,19.9169,19.9263,19.9076,19.9122,128800.0
2007-02-21 15:35:00,42.62,42.65,42.62,42.65,115400.0,19.9122,19.9263,19.9122,19.9263,115400.0
2007-02-21 15:40:00,42.65,42.66,42.63,42.66,91200.0,19.9263,19.9309,19.9169,19.9309,91200.0
2007-02-21 15:45:00,42.66,42.67,42.65,42.67,79400.0,19.9309,19.9356,19.9263,19.9356,79400.0
2007-02-21 15:50:00,42.67,42.73,42.67,42.73,89800.0,19.9356,19.9636,19.9356,19.9636,89800.0
2007-02-21 15:55:00,42.73,42.75,42.7,42.7,112000.0,19.9636,19.973,19.9496,19.9496,112000.0
2007-02-22 09:30:00,42.58,42.74,42.52,42.63,68200.0,19.8936,19.9683,19.8655,19.9169,68200.0
2007-02-22 09:35:00,42.63,42.72,42.62,42.68,31600.0,19.9169,19.959,19.9122,19.9403,31600.0
2007-02-22 09:40:00,42.68,42.69,42.61,42.61,107000.0,19.9403,19.945,19.9076,19.9076,107000.0
2007-02-22 09:45:00,42.61,42.66,42.59,42.65,48000.0,19.9076,19.9309,19.8982,19.9263,48000.0
2007-02-22 09:50:00,42.65,42.7,42.63,42.7,53800.0,19.9263,19.9496,19.9169,19.9496,53800.0
2007-02-22 09:55:00,42.7,42.8,42.7,42.8,25800.0,19.9496,19.9963,19.9496,19.9963,25800.0
2007-02-22 10:00:00,42.8,42.8,42.7,42.73,57800.0,19.9963,19.9963,19.9496,19.9636,57800.0
2007-02-22 10:05:00,42.74,42.8,42.73,42.77,14000.0,19.9683,19.9963,19.9636,19.9823,14000.0
2007-02-22 10:10:00,42.77,42.77,42.7,42.72,23400.0,19.9823,19.9823,19.9496,19.959,23400.0
2007-02-22 10:15:00,42.72,42.72,42.67,42.71,20000.0,19.959,19.959,19.9356,19.9543,20000.0
2007-02-22 10:20:00,42.71,42.74,42.69,42.72,15000.0,19.9543,19.9683,19.945,19.959,15000.0
2007-02-22 10:25:00,42.72,42.79,42.72,42.78,22800.0,19.959,19.9917,19.959,19.987,22800.0
2007-02-22 10:30:00,42.78,42.78,42.72,42.73,15000.0,19.987,19.987,19.959,19.9636,15000.0
2007-02-22 10:35:00,42.74,42.75,42.72,42.72,19000.0,19.9683,19.973,19.959,19.959,19000.0
2007-02-22 10:40:00,42.73,42.79,42.73,42.75,20200.0,19.9636,19.9917,19.9636,19.973,20200.0
2007-02-22 10:45:00,42.77,42.79,42.71,42.71,26800.0,19.9823,19.9917,19.9543,19.9543,26800.0
2007-02-22 10:50:00,42.7,42.73,42.68,42.73,28800.0,19.9496,19.9636,19.9403,19.9636,28800.0
2007-02-22 10:55:00,42.73,42.77,42.71,42.71,18000.0,19.9636,19.9823,19.9543,19.9543,18000.0
2007-02-22 11:00:00,42.71,42.71,42.62,42.62,24200.0,19.9543,19.9543,19.9122,19.9122,24200.0
2007-02-22 11:05:00,42.62,42.62,42.57,42.57,59000.0,19.9122,19.9122,19.8889,19.8889,59000.0
2007-02-22 11:10:00,42.58,42.6,42.57,42.58,15200.0,19.8936,19.9029,19.8889,19.8936,15200.0
2007-02-22 11:15:00,42.58,42.59,42.52,42.54,32600.0,19.8936,19.8982,19.8655,19.8749,32600.0
2007-02-22 11:20:00,42.52,42.54,42.48,42.54,40600.0,19.8655,19.8749,19.8468,19.8749,40600.0
2007-02-22 11:25:00,42.54,42.59,42.54,42.55,23600.0,19.8749,19.8982,19.8749,19.8795,23600.0
2007-02-22 11:30:00,42.55,42.56,42.4,42.43,50800.0,19.8795,19.8842,19.8095,19.8235,50800.0
2007-02-22 11:35:00,42.43,42.55,42.42,42.54,39200.0,19.8235,19.8795,19.8188,19.8749,39200.0
2007-02-22 11:40:00,42.54,42.62,42.53,42.6,13400.0,19.8749,19.9122,19.8702,19.9029,13400.0
2007-02-22 11:45:00,42.6,42.63,42.54,42.55,28200.0,19.9029,19.9169,19.8749,19.8795,28200.0
2007-02-22 11:50:00,42.55,42.59,42.55,42.59,19800.0,19.8795,19.8982,19.8795,19.8982,19800.0
2007-02-22 11:55:00,42.58,42.58,42.52,42.56,13800.0,19.8936,19.8936,19.8655,19.8842,13800.0
2007-02-22 12:00:00,42.56,42.62,42.56,42.62,24800.0,19.8842,19.9122,19.8842,19.9122,24800.0
2007-02-22 12:05:00,42.62,42.63,42.6,42.63,17200.0,19.9122,19.9169,19.9029,19.9169,17200.0
2007-02-22 12:10:00,42.63,42.63,42.59,42.59,24400.0,19.9169,19.9169,19.8982,19.8982,24400.0
2007-02-22 12:15:00,42.59,42.59,42.58,42.59,11800.0,19.8982,19.8982,19.8936,19.8982,11800.0
2007-02-22 12:20:00,42.59,42.63,42.58,42.63,41600.0,19.8982,19.9169,19.8936,19.9169,41600.0
2007-02-22 12:25:00,42.63,42.65,42.61,42.61,15400.0,19.9169,19.9263,19.9076,19.9076,15400.0
2007-02-22 12:30:00,42.61,42.61,42.6,42.61,18000.0,19.9076,19.9076,19.9029,19.9076,18000.0
2007-02-22 12:35:00,42.61,42.63,42.6,42.63,20200.0,19.9076,19.9169,19.9029,19.9169,20200.0
2007-02-22 12:40:00,42.62,42.66,42.62,42.66,19600.0,19.9122,19.9309,19.9122,19.9309,19600.0
2007-02-22 12:45:00,42.67,42.73,42.66,42.73,44000.0,19.9356,19.9636,19.9309,19.9636,44000.0
2007-02-22 12:50:00,42.72,42.73,42.63,42.64,38800.0,19.959,19.9636,19.9169,19.9216,38800.0
2007-02-22 12:55:00,42.63,42.64,42.62,42.63,14800.0,19.9169,19.9216,19.9122,19.9169,14800.0
2007-02-22 13:00:00,42.63,42.66,42.62,42.66,40000.0,19.9169,19.9309,19.9122,19.9309,40000.0
2007-02-22 13:05:00,42.66,42.67,42.66,42.66,13800.0,19.9309,19.9356,19.9309,19.9309,13800.0
2007-02-22 13:10:00,42.65,42.68,42.63,42.64,26600.0,19.9263,19.9403,19.9169,19.9216,26600.0
2007-02-22 13:15:00,42.63,42.65,42.63,42.65,4000.0,19.9169,19.9263,19.9169,19.9263,4000.0
2007-02-22 13:20:00,42.65,42.69,42.65,42.68,16400.0,19.9263,19.945,19.9263,19.9403,16400.0
2007-02-22 13:25:00,42.68,42.69,42.64,42.64,18600.0,19.9403,19.945,19.9216,19.9216,18600.0
2007-02-22 13:30:00,42.64,42.65,42.64,42.65,7800.0,19.9216,19.9263,19.9216,19.9263,7800.0
2007-02-22 13:35:00,42.65,42.65,42.63,42.63,7600.0,19.9263,19.9263,19.9169,19.9169,7600.0
2007-02-22 13:40:00,42.63,42.63,42.56,42.56,24400.0,19.9169,19.9169,19.8842,19.8842,24400.0
2007-02-22 13:45:00,42.57,42.57,42.53,42.54,27800.0,19.8889,19.8889,19.8702,19.8749,27800.0
2007-02-22 13:50:00,42.55,42.62,42.55,42.62,18400.0,19.8795,19.9122,19.8795,19.9122,18400.0
2007-02-22 13:55:00,42.62,42.63,42.6,42.6,5000.0,19.9122,19.9169,19.9029,19.9029,5000.0
2007-02-22 14:00:00,42.6,42.61,42.6,42.6,11400.0,19.9029,19.9076,19.9029,19.9029,11400.0
2007-02-22 14:05:00,42.6,42.62,42.6,42.62,11600.0,19.9029,19.9122,19.9029,19.9122,11600.0
2007-02-22 14:10:00,42.63,42.63,42.62,42.62,13400.0,19.9169,19.9169,19.9122,19.9122,13400.0
2007-02-22 14:15:00,42.61,42.63,42.6,42.63,18600.0,19.9076,19.9169,19.9029,19.9169,18600.0
2007-02-22 14:20:00,42.63,42.66,42.63,42.66,23800.0,19.9169,19.9309,19.9169,19.9309,23800.0
2007-02-22 14:25:00,42.66,42.67,42.65,42.67,16600.0,19.9309,19.9356,19.9263,19.9356,16600.0
2007-02-22 14:30:00,42.67,42.67,42.62,42.62,21200.0,19.9356,19.9356,19.9122,19.9122,21200.0
2007-02-22 14:35:00,42.62,42.63,42.61,42.62,19600.0,19.9122,19.9169,19.9076,19.9122,19600.0
2007-02-22 14:40:00,42.63,42.64,42.62,42.62,23000.0,19.9169,19.9216,19.9122,19.9122,23000.0
2007-02-22 14:45:00,42.62,42.66,42.6,42.65,19400.0,19.9122,19.9309,19.9029,19.9263,19400.0
2007-02-22 14:50:00,42.66,42.7,42.66,42.67,97400.0,19.9309,19.9496,19.9309,19.9356,97400.0
2007-02-22 14:55:00,42.67,42.67,42.63,42.65,29400.0,19.9356,19.9356,19.9169,19.9263,29400.0
2007-02-22 15:00:00,42.63,42.64,42.62,42.63,67000.0,19.9169,19.9216,19.9122,19.9169,67000.0
2007-02-22 15:05:00,42.63,42.65,42.63,42.63,47400.0,19.9169,19.9263,19.9169,19.9169,47400.0
2007-02-22 15:10:00,42.63,42.64,42.62,42.63,34800.0,19.9169,19.9216,19.9122,19.9169,34800.0
2007-02-22 15:15:00,42.63,42.63,42.59,42.6,25200.0,19.9169,19.9169,19.8982,19.9029,25200.0
2007-02-22 15:20:00,42.6,42.61,42.6,42.6,21800.0,19.9029,19.9076,19.9029,19.9029,21800.0
2007-02-22 15:25:00,42.6,42.62,42.59,42.6,31600.0,19.9029,19.9122,19.8982,19.9029,31600.0
2007-02-22 15:30:00,42.6,42.63,42.6,42.63,28600.0,19.9029,19.9169,19.9029,19.9169,28600.0
2007-02-22 15:35:00,42.63,42.63,42.6,42.62,26200.0,19.9169,19.9169,19.9029,19.9122,26200.0
2007-02-22 15:40:00,42.62,42.65,42.6,42.64,41000.0,19.9122,19.9263,19.9029,19.9216,41000.0
2007-02-22 15:45:00,42.64,42.66,42.63,42.63,39200.0,19.9216,19.9309,19.9169,19.9169,39200.0
2007-02-22 15:50:00,42.63,42.67,42.62,42.67,69200.0,19.9169,19.9356,19.9122,19.9356,69200.0
2007-02-22 15:55:00,42.67,42.67,42.63,42.67,55000.0,19.9356,19.9356,19.9169,19.9356,55000.0
2007-02-23 09:30:00,42.65,42.69,42.59,42.6,31600.0,19.9263,19.945,19.8982,19.9029,31600.0
2007-02-23 09:35:00,42.6,42.74,42.6,42.74,31800.0,19.9029,19.9683,19.9029,19.9683,31800.0
2007-02-23 09:40:00,42.74,42.74,42.66,42.71,20200.0,19.9683,19.9683,19.9309,19.9543,20200.0
2007-02-23 09:45:00,42.7,42.77,42.7,42.74,12600.0,19.9496,19.9823,19.9496,19.9683,12600.0
2007-02-23 09:50:00,42.74,42.8,42.7,42.8,30000.0,19.9683,19.9963,19.9496,19.9963,30000.0
2007-02-23 09:55:00,42.81,42.88,42.77,42.77,15400.0,20.001,20.0337,19.9823,19.9823,15400.0
2007-02-23 10:00:00,42.77,42.77,42.73,42.75,12600.0,19.9823,19.9823,19.9636,19.973,12600.0
2007-02-23 10:05:00,42.75,42.8,42.75,42.79,13800.0,19.973,19.9963,19.973,19.9917,13800.0
2007-02-23 10:10:00,42.79,42.84,42.78,42.82,26000.0,19.9917,20.015,19.987,20.0057,26000.0
2007-02-23 10:15:00,42.81,42.84,42.79,42.79,7800.0,20.001,20.015,19.9917,19.9917,7800.0
2007-02-23 10:20:00,42.77,42.77,42.63,42.73,28800.0,19.9823,19.9823,19.9169,19.9636,28800.0
2007-02-23 10:25:00,42.73,42.74,42.59,42.62,23400.0,19.9636,19.9683,19.8982,19.9122,23400.0
2007-02-23 10:30:00,42.62,42.62,42.59,42.59,20400.0,19.9122,19.9122,19.8982,19.8982,20400.0
2007-02-23 10:35:00,42.59,42.74,42.59,42.74,30800.0,19.8982,19.9683,19.8982,19.9683,30800.0
2007-02-23 10:40:00,42.75,42.77,42.7,42.76,36000.0,19.973,19.9823,19.9496,19.9777,36000.0
2007-02-23 10:45:00,42.75,42.76,42.71,42.76,16800.0,19.973,19.9777,19.9543,19.9777,16800.0
2007-02-23 10:50:00,42.77,42.79,42.77,42.77,15600.0,19.9823,19.9917,19.9823,19.9823,15600.0
2007-02-23 10:55:00,42.77,42.8,42.76,42.77,11000.0,19.9823,19.9963,19.9777,19.9823,11000.0
2007-02-23 11:00:00,42.77,42.81,42.77,42.8,9000.0,19.9823,20.001,19.9823,19.9963,9000.0
2007-02-23 11:05:00,42.8,42.8,42.71,42.73,14800.0,19.9963,19.9963,19.9543,19.9636,14800.0
2007-02-23 11:10:00,42.74,42.74,42.7,42.72,11600.0,19.9683,19.9683,19.9496,19.959,11600.0
2007-02-23 11:15:00,42.72,42.74,42.71,42.72,22200.0,19.959,19.9683,19.9543,19.959,22200.0
2007-02-23 11:20:00,42.72,42.73,42.71,42.71,15400.0,19.959,19.9636,19.9543,19.9543,15400.0
2007-02-23 11:25:00,42.71,42.73,42.7,42.71,10000.0,19.9543,19.9636,19.9496,19.9543,10000.0
2007-02-23 11:30:00,42.7,42.72,42.68,42.71,10000.0,19.9496,19.959,19.9403,19.9543,10000.0
2007-02-23 11:35:00,42.72,42.75,42.72,42.74,5600.0,19.959,19.973,19.959,19.9683,5600.0
2007-02-23 11:40:00,42.74,42.74,42.73,42.73,13200.0,19.9683,19.9683,19.9636,19.9636,13200.0
2007-02-23 11:45:00,42.73,42.77,42.72,42.76,20800.0,19.9636,19.9823,19.959,19.9777,20800.0
2007-02-23 11:50:00,42.77,42.82,42.77,42.8,28200.0,19.9823,20.0057,19.9823,19.9963,28200.0
2007-02-23 11:55:00,42.8,42.83,42.79,42.82,29800.0,19.9963,20.0104,19.9917,20.0057,29800.0
2007-02-23 12:00:00,42.82,42.83,42.81,42.83,23400.0,20.0057,20.0104,20.001,20.0104,23400.0
2007-02-23 12:05:00,42.82,42.82,42.8,42.8,40000.0,20.0057,20.0057,19.9963,19.9963,40000.0
2007-02-23 12:10:00,42.81,42.82,42.79,42.8,31000.0,20.001,20.0057,19.9917,19.9963,31000.0
2007-02-23 12:15:00,42.79,42.82,42.78,42.8,20200.0,19.9917,20.0057,19.987,19.9963,20200.0
2007-02-23 12:20:00,42.8,42.82,42.8,42.81,11800.0,19.9963,20.0057,19.9963,20.001,11800.0
2007-02-23 12:25:00,42.81,42.82,42.8,42.81,23200.0,20.001,20.0057,19.9963,20.001,23200.0
2007-02-23 12:30:00,42.8,42.8,42.77,42.78,9800.0,19.9963,19.9963,19.9823,19.987,9800.0
2007-02-23 12:35:00,42.78,42.82,42.78,42.82,16800.0,19.987,20.0057,19.987,20.0057,16800.0
2007-02-23 12:40:00,42.82,42.88,42.82,42.85,52000.0,20.0057,20.0337,20.0057,20.0197,52000.0
2007-02-23 12:45:00,42.87,42.87,42.83,42.85,29400.0,20.029,20.029,20.0104,20.0197,29400.0
2007-02-23 12:50:00,42.85,42.86,42.83,42.83,11400.0,20.0197,20.0244,20.0104,20.0104,11400.0
2007-02-23 12:55:00,42.84,42.92,42.82,42.92,24600.0,20.015,20.0524,20.0057,20.0524,24600.0
2007-02-23 13:00:00,42.92,42.92,42.88,42.88,7600.0,20.0524,20.0524,20.0337,20.0337,7600.0
2007-02-23 13:05:00,42.88,42.88,42.85,42.87,15800.0,20.0337,20.0337,20.0197,20.029,15800.0
2007-02-23 13:10:00,42.88,42.92,42.88,42.89,21400.0,20.0337,20.0524,20.0337,20.0384,21400.0
2007-02-23 13:15:00,42.89,42.9,42.87,42.88,18000.0,20.0384,20.0431,20.029,20.0337,18000.0
2007-02-23 13:20:00,42.88,42.92,42.88,42.91,16800.0,20.0337,20.0524,20.0337,20.0477,16800.0
2007-02-23 13:25:00,42.91,42.91,42.88,42.88,8000.0,20.0477,20.0477,20.0337,20.0337,8000.0
2007-02-23 13:30:00,42.89,42.89,42.84,42.84,24800.0,20.0384,20.0384,20.015,20.015,24800.0
2007-02-23 13:35:00,42.83,42.84,42.81,42.83,47200.0,20.0104,20.015,20.001,20.0104,47200.0
2007-02-23 13:40:00,42.82,42.85,42.82,42.85,8000.0,20.0057,20.0197,20.0057,20.0197,8000.0
2007-02-23 13:45:00,42.85,42.85,42.84,42.85,6400.0,20.0197,20.0197,20.015,20.0197,6400.0
2007-02-23 13:50:00,42.85,42.87,42.84,42.87,7800.0,20.0197,20.029,20.015,20.029,7800.0
2007-02-23 13:55:00,42.86,42.86,42.81,42.81,16400.0,20.0244,20.0244,20.001,20.001,16400.0
2007-02-23 14:00:00,42.81,42.84,42.81,42.84,20000.0,20.001,20.015,20.001,20.015,20000.0
2007-02-23 14:05:00,42.83,42.86,42.83,42.86,10600.0,20.0104,20.0244,20.0104,20.0244,10600.0
2007-02-23 14:10:00,42.87,42.88,42.85,42.86,18800.0,20.029,20.0337,20.0197,20.0244,18800.0
2007-02-23 14:15:00,42.86,42.88,42.84,42.88,19600.0,20.0244,20.0337,20.015,20.0337,19600.0
2007-02-23 14:20:00,42.88,42.92,42.88,42.91,19000.0,20.0337,20.0524,20.0337,20.0477,19000.0
2007-02-23 14:25:00,42.9,42.93,42.9,42.91,31200.0,20.0431,20.0571,20.0431,20.0477,31200.0
2007-02-23 14:30:00,42.91,42.96,42.9,42.96,40400.0,20.0477,20.0711,20.0431,20.0711,40400.0
2007-02-23 14:35:00,42.96,42.97,42.91,42.91,48800.0,20.0711,20.0758,20.0477,20.0477,48800.0
2007-02-23 14:40:00,42.92,42.92,42.89,42.91,24800.0,20.0524,20.0524,20.0384,20.0477,24800.0
2007-02-23 14:45:00,42.9,42.92,42.85,42.85,27200.0,20.0431,20.0524,20.0197,20.0197,27200.0
2007-02-23 14:50:00,42.85,42.87,42.85,42.85,20200.0,20.0197,20.029,20.0197,20.0197,20200.0
2007-02-23 14:55:00,42.84,42.85,42.81,42.82,14800.0,20.015,20.0197,20.001,20.0057,14800.0
2007-02-23 15:00:00,42.81,42.82,42.77,42.79,37200.0,20.001,20.0057,19.9823,19.9917,37200.0
2007-02-23 15:05:00,42.8,42.8,42.79,42.8,14000.0,19.9963,19.9963,19.9917,19.9963,14000.0
2007-02-23 15:10:00,42.79,42.86,42.79,42.85,55400.0,19.9917,20.0244,19.9917,20.0197,55400.0
2007-02-23 15:15:00,42.85,42.87,42.83,42.87,24600.0,20.0197,20.029,20.0104,20.029,24600.0
2007-02-23 15:20:00,42.87,42.91,42.87,42.91,21800.0,20.029,20.0477,20.029,20.0477,21800.0
2007-02-23 15:25:00,42.9,42.93,42.9,42.91,16600.0,20.0431,20.0571,20.0431,20.0477,16600.0
2007-02-23 15:30:00,42.92,42.92,42.88,42.89,37800.0,20.0524,20.0524,20.0337,20.0384,37800.0
2007-02-23 15:35:00,42.88,42.9,42.88,42.88,28600.0,20.0337,20.0431,20.0337,20.0337,28600.0
2007-02-23 15:40:00,42.89,42.9,42.8,42.81,74400.0,20.0384,20.0431,19.9963,20.001,74400.0
2007-02-23 15:45:00,42.81,42.87,42.81,42.85,105600.0,20.001,20.029,20.001,20.0197,105600.0
2007-02-23 15:50:00,42.85,42.88,42.83,42.88,57800.0,20.0197,20.0337,20.0104,20.0337,57800.0
2007-02-23 15:55:00,42.88,42.89,42.85,42.85,76800.0,20.0337,20.0384,20.0197,20.0197,76800.0
2007-02-26 09:30:00,43.49,43.49,43.21,43.3,117200.0,20.3187,20.3187,20.1879,20.2299,117200.0
2007-02-26 09:35:00,43.35,43.9,43.35,43.82,327400.0,20.2533,20.5103,20.2533,20.4729,327400.0
2007-02-26 09:40:00,43.85,44.15,43.81,44.02,293400.0,20.4869,20.6271,20.4682,20.5663,293400.0
2007-02-26 09:45:00,44.02,44.05,43.83,44.0,289600.0,20.5663,20.5803,20.4776,20.557,289600.0
2007-02-26 09:50:00,44.01,44.05,43.85,44.02,157000.0,20.5617,20.5803,20.4869,20.5663,157000.0
2007-02-26 09:55:00,44.02,44.11,43.99,44.07,166000.0,20.5663,20.6084,20.5523,20.5897,166000.0
2007-02-26 10:00:00,44.06,44.13,44.05,44.06,101000.0,20.585,20.6177,20.5803,20.585,101000.0
2007-02-26 10:05:00,44.06,44.1,43.94,43.98,130200.0,20.585,20.6037,20.529,20.5476,130200.0
2007-02-26 10:10:00,43.98,44.05,43.93,43.99,204000.0,20.5476,20.5803,20.5243,20.5523,204000.0
2007-02-26 10:15:00,44.01,44.02,43.93,43.97,231000.0,20.5617,20.5663,20.5243,20.543,231000.0
2007-02-26 10:20:00,43.97,43.97,43.79,43.84,102000.0,20.543,20.543,20.4589,20.4822,102000.0
2007-02-26 10:25:00,43.83,43.83,43.72,43.75,79200.0,20.4776,20.4776,20.4262,20.4402,79200.0
2007-02-26 10:30:00,43.76,43.85,43.76,43.77,65800.0,20.4449,20.4869,20.4449,20.4495,65800.0
2007-02-26 10:35:00,43.77,43.81,43.73,43.75,64600.0,20.4495,20.4682,20.4308,20.4402,64600.0
2007-02-26 10:40:00,43.76,43.77,43.66,43.69,80000.0,20.4449,20.4495,20.3981,20.4122,80000.0
2007-02-26 10:45:00,43.7,43.7,43.63,43.69,74600.0,20.4168,20.4168,20.3841,20.4122,74600.0
2007-02-26 10:50:00,43.68,43.7,43.67,43.69,61400.0,20.4075,20.4168,20.4028,20.4122,61400.0
2007-02-26 10:55:00,43.69,43.88,43.68,43.85,67000.0,20.4122,20.5009,20.4075,20.4869,67000.0
2007-02-26 11:00:00,43.86,43.88,43.83,43.83,50000.0,20.4916,20.5009,20.4776,20.4776,50000.0
2007-02-26 11:05:00,43.83,43.86,43.82,43.85,39400.0,20.4776,20.4916,20.4729,20.4869,39400.0
2007-02-26 11:10:00,43.86,43.88,43.82,43.85,66400.0,20.4916,20.5009,20.4729,20.4869,66400.0
2007-02-26 11:15:00,43.86,43.88,43.85,43.86,56000.0,20.4916,20.5009,20.4869,20.4916,56000.0
2007-02-26 11:20:00,43.86,43.86,43.84,43.85,116600.0,20.4916,20.4916,20.4822,20.4869,116600.0
2007-02-26 11:25:00,43.85,43.87,43.82,43.85,121600.0,20.4869,20.4963,20.4729,20.4869,121600.0
2007-02-26 11:30:00,43.85,43.88,43.84,43.85,88600.0,20.4869,20.5009,20.4822,20.4869,88600.0
2007-02-26 11:35:00,43.85,43.87,43.82,43.86,73200.0,20.4869,20.4963,20.4729,20.4916,73200.0
2007-02-26 11:40:00,43.86,43.88,43.85,43.87,35600.0,20.4916,20.5009,20.4869,20.4963,35600.0
2007-02-26 11:45:00,43.87,43.92,43.85,43.9,44800.0,20.4963,20.5196,20.4869,20.5103,44800.0
2007-02-26 11:50:00,43.91,43.96,43.88,43.94,51400.0,20.5149,20.5383,20.5009,20.529,51400.0
2007-02-26 11:55:00,43.93,43.95,43.91,43.92,30400.0,20.5243,20.5336,20.5149,20.5196,30400.0
2007-02-26 12:00:00,43.88,43.91,43.86,43.88,27400.0,20.5009,20.5149,20.4916,20.5009,27400.0
2007-02-26 12:05:00,43.88,43.92,43.85,43.88,43800.0,20.5009,20.5196,20.4869,20.5009,43800.0
2007-02-26 12:10:00,43.88,43.89,43.85,43.88,92400.0,20.5009,20.5056,20.4869,20.5009,92400.0
2007-02-26 12:15:00,43.88,43.91,43.88,43.9,23600.0,20.5009,20.5149,20.5009,20.5103,23600.0
2007-02-26 12:20:00,43.9,43.93,43.89,43.92,30200.0,20.5103,20.5243,20.5056,20.5196,30200.0
2007-02-26 12:25:00,43.93,43.94,43.9,43.9,14600.0,20.5243,20.529,20.5103,20.5103,14600.0
2007-02-26 12:30:00,43.89,43.91,43.88,43.9,52400.0,20.5056,20.5149,20.5009,20.5103,52400.0
2007-02-26 12:35:00,43.9,43.91,43.87,43.9,65400.0,20.5103,20.5149,20.4963,20.5103,65400.0
2007-02-26 12:40:00,43.9,43.9,43.87,43.88,67400.0,20.5103,20.5103,20.4963,20.5009,67400.0
2007-02-26 12:45:00,43.9,43.9,43.87,43.88,66800.0,20.5103,20.5103,20.4963,20.5009,66800.0
2007-02-26 12:50:00,43.88,43.9,43.85,43.9,67400.0,20.5009,20.5103,20.4869,20.5103,67400.0
2007-02-26 12:55:00,43.9,43.9,43.88,43.89,40600.0,20.5103,20.5103,20.5009,20.5056,40600.0
2007-02-26 13:00:00,43.88,43.9,43.86,43.9,88800.0,20.5009,20.5103,20.4916,20.5103,88800.0
2007-02-26 13:05:00,43.89,43.89,43.88,43.88,17800.0,20.5056,20.5056,20.5009,20.5009,17800.0
2007-02-26 13:10:00,43.88,43.88,43.85,43.86,42800.0,20.5009,20.5009,20.4869,20.4916,42800.0
2007-02-26 13:15:00,43.86,43.88,43.85,43.88,20200.0,20.4916,20.5009,20.4869,20.5009,20200.0
2007-02-26 13:20:00,43.88,43.9,43.88,43.9,15400.0,20.5009,20.5103,20.5009,20.5103,15400.0
2007-02-26 13:25:00,43.9,43.9,43.88,43.88,11800.0,20.5103,20.5103,20.5009,20.5009,11800.0
2007-02-26 13:30:00,43.88,43.9,43.87,43.87,53800.0,20.5009,20.5103,20.4963,20.4963,53800.0
2007-02-26 13:35:00,43.87,43.87,43.85,43.85,59000.0,20.4963,20.4963,20.4869,20.4869,59000.0
2007-02-26 13:40:00,43.85,43.85,43.82,43.82,12400.0,20.4869,20.4869,20.4729,20.4729,12400.0
2007-02-26 13:45:00,43.82,43.84,43.8,43.8,70400.0,20.4729,20.4822,20.4635,20.4635,70400.0
2007-02-26 13:50:00,43.81,43.81,43.77,43.77,12600.0,20.4682,20.4682,20.4495,20.4495,12600.0
2007-02-26 13:55:00,43.77,43.83,43.77,43.82,105000.0,20.4495,20.4776,20.4495,20.4729,105000.0
2007-02-26 14:00:00,43.82,43.83,43.81,43.82,82800.0,20.4729,20.4776,20.4682,20.4729,82800.0
2007-02-26 14:05:00,43.82,43.84,43.81,43.83,41000.0,20.4729,20.4822,20.4682,20.4776,41000.0
2007-02-26 14:10:00,43.83,43.84,43.83,43.83,71400.0,20.4776,20.4822,20.4776,20.4776,71400.0
2007-02-26 14:15:00,43.83,43.83,43.81,43.82,240200.0,20.4776,20.4776,20.4682,20.4729,240200.0
2007-02-26 14:20:00,43.82,43.83,43.8,43.8,59400.0,20.4729,20.4776,20.4635,20.4635,59400.0
2007-02-26 14:25:00,43.8,43.8,43.79,43.79,27000.0,20.4635,20.4635,20.4589,20.4589,27000.0
2007-02-26 14:30:00,43.78,43.78,43.74,43.76,286800.0,20.4542,20.4542,20.4355,20.4449,286800.0
2007-02-26 14:35:00,43.75,43.77,43.75,43.77,53800.0,20.4402,20.4495,20.4402,20.4495,53800.0
2007-02-26 14:40:00,43.77,43.8,43.76,43.77,36800.0,20.4495,20.4635,20.4449,20.4495,36800.0
2007-02-26 14:45:00,43.77,43.78,43.77,43.78,19600.0,20.4495,20.4542,20.4495,20.4542,19600.0
2007-02-26 14:50:00,43.78,43.78,43.75,43.76,38600.0,20.4542,20.4542,20.4402,20.4449,38600.0
2007-02-26 14:55:00,43.75,43.76,43.74,43.76,138800.0,20.4402,20.4449,20.4355,20.4449,138800.0
2007-02-26 15:00:00,43.76,43.77,43.76,43.76,37000.0,20.4449,20.4495,20.4449,20.4449,37000.0
2007-02-26 15:05:00,43.76,43.77,43.76,43.76,47800.0,20.4449,20.4495,20.4449,20.4449,47800.0
2007-02-26 15:10:00,43.76,43.77,43.76,43.77,97000.0,20.4449,20.4495,20.4449,20.4495,97000.0
2007-02-26 15:15:00,43.77,43.78,43.76,43.78,42400.0,20.4495,20.4542,20.4449,20.4542,42400.0
2007-02-26 15:20:00,43.77,43.78,43.74,43.74,86400.0,20.4495,20.4542,20.4355,20.4355,86400.0
2007-02-26 15:25:00,43.74,43.77,43.73,43.76,125200.0,20.4355,20.4495,20.4308,20.4449,125200.0
2007-02-26 15:30:00,43.77,43.77,43.74,43.74,88200.0,20.4495,20.4495,20.4355,20.4355,88200.0
2007-02-26 15:35:00,43.74,43.74,43.73,43.74,50000.0,20.4355,20.4355,20.4308,20.4355,50000.0
2007-02-26 15:40:00,43.74,43.74,43.69,43.7,80400.0,20.4355,20.4355,20.4122,20.4168,80400.0
2007-02-26 15:45:00,43.7,43.73,43.69,43.7,142600.0,20.4168,20.4308,20.4122,20.4168,142600.0
2007-02-26 15:50:00,43.69,43.74,43.67,43.72,125600.0,20.4122,20.4355,20.4028,20.4262,125600.0
2007-02-26 15:55:00,43.72,43.73,43.67,43.72,206800.0,20.4262,20.4308,20.4028,20.4262,206800.0
2007-02-27 09:30:00,43.5,43.65,43.46,43.61,104200.0,20.3234,20.3935,20.3047,20.3748,104200.0
2007-02-27 09:35:00,43.62,43.62,43.36,43.37,114000.0,20.3795,20.3795,20.258,20.2626,114000.0
2007-02-27 09:40:00,43.37,43.38,43.25,43.37,63800.0,20.2626,20.2673,20.2066,20.2626,63800.0
2007-02-27 09:45:00,43.37,43.47,43.33,43.35,61000.0,20.2626,20.3094,20.244,20.2533,61000.0
2007-02-27 09:50:00,43.37,43.46,43.33,43.41,89000.0,20.2626,20.3047,20.244,20.2813,89000.0
2007-02-27 09:55:00,43.34,43.48,43.34,43.39,77000.0,20.2486,20.314,20.2486,20.272,77000.0
2007-02-27 10:00:00,43.44,43.49,43.38,43.41,53800.0,20.2954,20.3187,20.2673,20.2813,53800.0
2007-02-27 10:05:00,43.42,43.48,43.39,43.46,74000.0,20.286,20.314,20.272,20.3047,74000.0
2007-02-27 10:10:00,43.46,43.47,43.4,43.43,61000.0,20.3047,20.3094,20.2767,20.2907,61000.0
2007-02-27 10:15:00,43.42,43.47,43.41,43.44,76400.0,20.286,20.3094,20.2813,20.2954,76400.0
2007-02-27 10:20:00,43.41,43.44,43.4,43.41,68000.0,20.2813,20.2954,20.2767,20.2813,68000.0
2007-02-27 10:25:00,43.41,43.43,43.39,43.42,36800.0,20.2813,20.2907,20.272,20.286,36800.0
2007-02-27 10:30:00,43.41,43.42,43.35,43.4,44000.0,20.2813,20.286,20.2533,20.2767,44000.0
2007-02-27 10:35:00,43.4,43.42,43.35,43.38,65800.0,20.2767,20.286,20.2533,20.2673,65800.0
2007-02-27 10:40:00,43.38,43.42,43.31,43.33,38000.0,20.2673,20.286,20.2346,20.244,38000.0
2007-02-27 10:45:00,43.34,43.41,43.33,43.38,40200.0,20.2486,20.2813,20.244,20.2673,40200.0
2007-02-27 10:50:00,43.38,43.38,43.35,43.37,16800.0,20.2673,20.2673,20.2533,20.2626,16800.0
2007-02-27 10:55:00,43.38,43.38,43.27,43.27,26000.0,20.2673,20.2673,20.2159,20.2159,26000.0
2007-02-27 11:00:00,43.27,43.27,43.2,43.26,51000.0,20.2159,20.2159,20.1832,20.2113,51000.0
2007-02-27 11:05:00,43.25,43.3,43.25,43.29,24000.0,20.2066,20.2299,20.2066,20.2253,24000.0
2007-02-27 11:10:00,43.3,43.32,43.29,43.32,18000.0,20.2299,20.2393,20.2253,20.2393,18000.0
2007-02-27 11:15:00,43.32,43.33,43.3,43.3,23200.0,20.2393,20.244,20.2299,20.2299,23200.0
2007-02-27 11:20:00,43.3,43.33,43.29,43.32,30600.0,20.2299,20.244,20.2253,20.2393,30600.0
2007-02-27 11:25:00,43.32,43.36,43.31,43.33,77400.0,20.2393,20.258,20.2346,20.244,77400.0
2007-02-27 11:30:00,43.33,43.4,43.33,43.4,47600.0,20.244,20.2767,20.244,20.2767,47600.0
2007-02-27 11:35:00,43.4,43.46,43.39,43.46,27800.0,20.2767,20.3047,20.272,20.3047,27800.0
2007-02-27 11:40:00,43.47,43.54,43.47,43.52,27000.0,20.3094,20.3421,20.3094,20.3327,27000.0
2007-02-27 11:45:00,43.52,43.52,43.46,43.47,38600.0,20.3327,20.3327,20.3047,20.3094,38600.0
2007-02-27 11:50:00,43.47,43.57,43.47,43.57,39600.0,20.3094,20.3561,20.3094,20.3561,39600.0
2007-02-27 11:55:00,43.58,43.58,43.45,43.46,67200.0,20.3608,20.3608,20.3,20.3047,67200.0
2007-02-27 12:00:00,43.46,43.54,43.44,43.52,59200.0,20.3047,20.3421,20.2954,20.3327,59200.0
2007-02-27 12:05:00,43.52,43.54,43.49,43.49,23800.0,20.3327,20.3421,20.3187,20.3187,23800.0
2007-02-27 12:10:00,43.49,43.5,43.4,43.41,61200.0,20.3187,20.3234,20.2767,20.2813,61200.0
2007-02-27 12:15:00,43.41,43.51,43.41,43.51,18200.0,20.2813,20.3281,20.2813,20.3281,18200.0
2007-02-27 12:20:00,43.5,43.52,43.49,43.49,11200.0,20.3234,20.3327,20.3187,20.3187,11200.0
2007-02-27 12:25:00,43.49,43.49,43.43,43.43,17800.0,20.3187,20.3187,20.2907,20.2907,17800.0
2007-02-27 12:30:00,43.43,43.43,43.34,43.35,82600.0,20.2907,20.2907,20.2486,20.2533,82600.0
2007-02-27 12:35:00,43.34,43.35,43.27,43.27,114200.0,20.2486,20.2533,20.2159,20.2159,114200.0
2007-02-27 12:40:00,43.27,43.27,43.24,43.24,62000.0,20.2159,20.2159,20.2019,20.2019,62000.0
2007-02-27 12:45:00,43.24,43.24,43.22,43.24,35200.0,20.2019,20.2019,20.1926,20.2019,35200.0
2007-02-27 12:50:00,43.25,43.29,43.24,43.27,111000.0,20.2066,20.2253,20.2019,20.2159,111000.0
2007-02-27 12:55:00,43.29,43.3,43.23,43.24,46600.0,20.2253,20.2299,20.1972,20.2019,46600.0
2007-02-27 13:00:00,43.24,43.27,43.24,43.26,37200.0,20.2019,20.2159,20.2019,20.2113,37200.0
2007-02-27 13:05:00,43.26,43.26,43.2,43.21,45600.0,20.2113,20.2113,20.1832,20.1879,45600.0
2007-02-27 13:10:00,43.21,43.22,43.13,43.16,62600.0,20.1879,20.1926,20.1505,20.1645,62600.0
2007-02-27 13:15:00,43.16,43.2,43.15,43.2,43000.0,20.1645,20.1832,20.1599,20.1832,43000.0
2007-02-27 13:20:00,43.2,43.25,43.17,43.24,72000.0,20.1832,20.2066,20.1692,20.2019,72000.0
2007-02-27 13:25:00,43.24,43.26,43.2,43.2,33600.0,20.2019,20.2113,20.1832,20.1832,33600.0
2007-02-27 13:30:00,43.2,43.2,43.15,43.18,47000.0,20.1832,20.1832,20.1599,20.1739,47000.0
2007-02-27 13:35:00,43.17,43.17,43.1,43.1,40800.0,20.1692,20.1692,20.1365,20.1365,40800.0
2007-02-27 13:40:00,43.1,43.15,43.09,43.13,34600.0,20.1365,20.1599,20.1318,20.1505,34600.0
2007-02-27 13:45:00,43.13,43.15,43.1,43.13,50200.0,20.1505,20.1599,20.1365,20.1505,50200.0
2007-02-27 13:50:00,43.13,43.16,43.11,43.11,58800.0,20.1505,20.1645,20.1412,20.1412,58800.0
2007-02-27 13:55:00,43.1,43.15,43.1,43.15,34600.0,20.1365,20.1599,20.1365,20.1599,34600.0
2007-02-27 14:00:00,43.15,43.15,43.09,43.1,31200.0,20.1599,20.1599,20.1318,20.1365,31200.0
2007-02-27 14:05:00,43.1,43.1,43.0,43.0,94800.0,20.1365,20.1365,20.0898,20.0898,94800.0
2007-02-27 14:10:00,43.0,43.02,42.93,43.0,65200.0,20.0898,20.0991,20.0571,20.0898,65200.0
2007-02-27 14:15:00,42.99,43.05,42.97,43.02,152800.0,20.0851,20.1131,20.0758,20.0991,152800.0
2007-02-27 14:20:00,43.05,43.05,43.02,43.02,152000.0,20.1131,20.1131,20.0991,20.0991,152000.0
2007-02-27 14:25:00,43.02,43.03,42.94,42.95,152400.0,20.0991,20.1038,20.0618,20.0664,152400.0
2007-02-27 14:30:00,43.01,43.01,42.93,42.97,82400.0,20.0945,20.0945,20.0571,20.0758,82400.0
2007-02-27 14:35:00,42.98,43.04,42.92,43.02,70600.0,20.0804,20.1085,20.0524,20.0991,70600.0
2007-02-27 14:40:00,43.02,43.04,42.97,43.02,88000.0,20.0991,20.1085,20.0758,20.0991,88000.0
2007-02-27 14:45:00,42.98,43.02,42.92,42.92,100000.0,20.0804,20.0991,20.0524,20.0524,100000.0
2007-02-27 14:50:00,42.95,42.96,42.72,42.72,84200.0,20.0664,20.0711,19.959,19.959,84200.0
2007-02-27 14:55:00,42.71,42.91,42.58,42.58,117200.0,19.9543,20.0477,19.8936,19.8936,117200.0
2007-02-27 15:00:00,42.77,42.77,42.31,42.53,210600.0,19.9823,19.9823,19.7674,19.8702,210600.0
2007-02-27 15:05:00,42.53,42.66,42.52,42.61,123400.0,19.8702,19.9309,19.8655,19.9076,123400.0
2007-02-27 15:10:00,42.62,43.01,42.37,42.93,176800.0,19.9122,20.0945,19.7954,20.0571,176800.0
2007-02-27 15:15:00,42.93,43.04,42.91,43.04,109000.0,20.0571,20.1085,20.0477,20.1085,109000.0
2007-02-27 15:20:00,43.04,43.04,42.96,43.01,62200.0,20.1085,20.1085,20.0711,20.0945,62200.0
2007-02-27 15:25:00,43.0,43.01,42.9,42.9,50200.0,20.0898,20.0945,20.0431,20.0431,50200.0
2007-02-27 15:30:00,42.91,42.91,42.63,42.63,148200.0,20.0477,20.0477,19.9169,19.9169,148200.0
2007-02-27 15:35:00,42.63,42.71,42.6,42.67,145200.0,19.9169,19.9543,19.9029,19.9356,145200.0
2007-02-27 15:40:00,42.67,42.67,42.59,42.59,46400.0,19.9356,19.9356,19.8982,19.8982,46400.0
2007-02-27 15:45:00,42.57,42.59,42.57,42.58,3400.0,19.8889,19.8982,19.8889,19.8936,3400.0
2007-02-27 15:50:00,42.58,42.59,42.57,42.58,64000.0,19.8936,19.8982,19.8889,19.8936,64000.0
2007-02-27 15:55:00,42.58,42.58,42.56,42.57,54200.0,19.8936,19.8936,19.8842,19.8889,54200.0
2007-02-28 09:30:00,42.59,42.73,42.5,42.64,133400.0,19.8982,19.9636,19.8562,19.9216,133400.0
2007-02-28 09:35:00,42.63,42.75,42.63,42.7,122200.0,19.9169,19.973,19.9169,19.9496,122200.0
2007-02-28 09:40:00,42.68,42.75,42.5,42.6,192200.0,19.9403,19.973,19.8562,19.9029,192200.0
2007-02-28 09:45:00,42.51,42.61,42.37,42.48,141600.0,19.8609,19.9076,19.7954,19.8468,141600.0
2007-02-28 09:50:00,42.4,42.6,42.38,42.58,53600.0,19.8095,19.9029,19.8001,19.8936,53600.0
2007-02-28 09:55:00,42.57,42.63,42.45,42.62,53000.0,19.8889,19.9169,19.8328,19.9122,53000.0
2007-02-28 10:00:00,42.6,42.7,42.49,42.65,76400.0,19.9029,19.9496,19.8515,19.9263,76400.0
2007-02-28 10:05:00,42.64,42.71,42.52,42.69,42200.0,19.9216,19.9543,19.8655,19.945,42200.0
2007-02-28 10:10:00,42.6,42.76,42.49,42.67,72400.0,19.9029,19.9777,19.8515,19.9356,72400.0
2007-02-28 10:15:00,42.74,42.9,42.59,42.88,70400.0,19.9683,20.0431,19.8982,20.0337,70400.0
2007-02-28 10:20:00,42.89,42.91,42.68,42.85,91000.0,20.0384,20.0477,19.9403,20.0197,91000.0
2007-02-28 10:25:00,42.86,42.99,42.7,42.99,87000.0,20.0244,20.0851,19.9496,20.0851,87000.0
2007-02-28 10:30:00,42.99,43.05,42.81,42.88,109600.0,20.0851,20.1131,20.001,20.0337,109600.0
2007-02-28 10:35:00,42.97,42.99,42.77,42.85,182400.0,20.0758,20.0851,19.9823,20.0197,182400.0
2007-02-28 10:40:00,42.84,42.99,42.83,42.96,53600.0,20.015,20.0851,20.0104,20.0711,53600.0
2007-02-28 10:45:00,42.96,43.04,42.96,43.02,84200.0,20.0711,20.1085,20.0711,20.0991,84200.0
2007-02-28 10:50:00,43.02,43.02,42.9,42.92,86800.0,20.0991,20.0991,20.0431,20.0524,86800.0
2007-02-28 10:55:00,42.91,42.97,42.85,42.97,76200.0,20.0477,20.0758,20.0197,20.0758,76200.0
2007-02-28 11:00:00,42.97,43.04,42.92,42.95,102600.0,20.0758,20.1085,20.0524,20.0664,102600.0
2007-02-28 11:05:00,42.96,43.03,42.93,42.97,60000.0,20.0711,20.1038,20.0571,20.0758,60000.0
2007-02-28 11:10:00,42.97,43.02,42.92,42.92,36600.0,20.0758,20.0991,20.0524,20.0524,36600.0
2007-02-28 11:15:00,42.92,43.01,42.89,42.98,90400.0,20.0524,20.0945,20.0384,20.0804,90400.0
2007-02-28 11:20:00,42.98,42.99,42.86,42.91,127400.0,20.0804,20.0851,20.0244,20.0477,127400.0
2007-02-28 11:25:00,42.91,43.04,42.91,42.93,47400.0,20.0477,20.1085,20.0477,20.0571,47400.0
2007-02-28 11:30:00,42.92,43.0,42.91,42.93,55200.0,20.0524,20.0898,20.0477,20.0571,55200.0
2007-02-28 11:35:00,42.96,43.01,42.85,42.98,50200.0,20.0711,20.0945,20.0197,20.0804,50200.0
2007-02-28 11:40:00,42.91,42.99,42.9,42.91,112200.0,20.0477,20.0851,20.0431,20.0477,112200.0
2007-02-28 11:45:00,42.96,42.96,42.9,42.91,64600.0,20.0711,20.0711,20.0431,20.0477,64600.0
2007-02-28 11:50:00,42.92,42.97,42.84,42.85,104000.0,20.0524,20.0758,20.015,20.0197,104000.0
2007-02-28 11:55:00,42.85,42.99,42.84,42.89,71200.0,20.0197,20.0851,20.015,20.0384,71200.0
2007-02-28 12:00:00,42.88,42.95,42.82,42.87,84000.0,20.0337,20.0664,20.0057,20.029,84000.0
2007-02-28 12:05:00,42.85,42.89,42.84,42.88,46000.0,20.0197,20.0384,20.015,20.0337,46000.0
2007-02-28 12:10:00,42.86,42.95,42.83,42.85,34000.0,20.0244,20.0664,20.0104,20.0197,34000.0
2007-02-28 12:15:00,42.95,42.95,42.85,42.93,48200.0,20.0664,20.0664,20.0197,20.0571,48200.0
2007-02-28 12:20:00,42.87,42.97,42.87,42.93,50200.0,20.029,20.0758,20.029,20.0571,50200.0
2007-02-28 12:25:00,42.95,42.99,42.93,42.94,29800.0,20.0664,20.0851,20.0571,20.0618,29800.0
2007-02-28 12:30:00,42.93,42.96,42.93,42.93,10600.0,20.0571,20.0711,20.0571,20.0571,10600.0
2007-02-28 12:35:00,42.94,42.96,42.93,42.93,18400.0,20.0618,20.0711,20.0571,20.0571,18400.0
2007-02-28 12:40:00,42.93,42.98,42.93,42.98,23000.0,20.0571,20.0804,20.0571,20.0804,23000.0
2007-02-28 12:45:00,42.98,43.0,42.98,42.99,15400.0,20.0804,20.0898,20.0804,20.0851,15400.0
2007-02-28 12:50:00,42.98,42.99,42.97,42.99,19600.0,20.0804,20.0851,20.0758,20.0851,19600.0
2007-02-28 12:55:00,42.98,42.99,42.95,42.95,21800.0,20.0804,20.0851,20.0664,20.0664,21800.0
2007-02-28 13:00:00,42.94,42.94,42.81,42.81,31000.0,20.0618,20.0618,20.001,20.001,31000.0
2007-02-28 13:05:00,42.81,42.81,42.77,42.79,20200.0,20.001,20.001,19.9823,19.9917,20200.0
2007-02-28 13:10:00,42.77,42.78,42.7,42.73,70200.0,19.9823,19.987,19.9496,19.9636,70200.0
2007-02-28 13:15:00,42.73,42.74,42.71,42.73,26000.0,19.9636,19.9683,19.9543,19.9636,26000.0
2007-02-28 13:20:00,42.73,42.8,42.73,42.8,34000.0,19.9636,19.9963,19.9636,19.9963,34000.0
2007-02-28 13:25:00,42.82,42.99,42.82,42.99,57200.0,20.0057,20.0851,20.0057,20.0851,57200.0
2007-02-28 13:30:00,42.99,43.0,42.98,42.99,33800.0,20.0851,20.0898,20.0804,20.0851,33800.0
2007-02-28 13:35:00,42.99,42.99,42.92,42.92,33600.0,20.0851,20.0851,20.0524,20.0524,33600.0
2007-02-28 13:40:00,42.92,42.94,42.88,42.89,35200.0,20.0524,20.0618,20.0337,20.0384,35200.0
2007-02-28 13:45:00,42.89,42.89,42.83,42.83,16000.0,20.0384,20.0384,20.0104,20.0104,16000.0
2007-02-28 13:50:00,42.83,42.83,42.79,42.79,21600.0,20.0104,20.0104,19.9917,19.9917,21600.0
2007-02-28 13:55:00,42.78,42.78,42.7,42.71,36800.0,19.987,19.987,19.9496,19.9543,36800.0
2007-02-28 14:00:00,42.71,42.8,42.7,42.79,55000.0,19.9543,19.9963,19.9496,19.9917,55000.0
2007-02-28 14:05:00,42.79,42.81,42.74,42.77,39400.0,19.9917,20.001,19.9683,19.9823,39400.0
2007-02-28 14:10:00,42.77,42.77,42.7,42.7,33000.0,19.9823,19.9823,19.9496,19.9496,33000.0
2007-02-28 14:15:00,42.7,42.7,42.62,42.62,50800.0,19.9496,19.9496,19.9122,19.9122,50800.0
2007-02-28 14:20:00,42.63,42.65,42.62,42.63,42800.0,19.9169,19.9263,19.9122,19.9169,42800.0
2007-02-28 14:25:00,42.62,42.68,42.62,42.67,48600.0,19.9122,19.9403,19.9122,19.9356,48600.0
2007-02-28 14:30:00,42.67,42.74,42.67,42.73,34600.0,19.9356,19.9683,19.9356,19.9636,34600.0
2007-02-28 14:35:00,42.74,42.75,42.72,42.73,33600.0,19.9683,19.973,19.959,19.9636,33600.0
2007-02-28 14:40:00,42.72,42.74,42.72,42.74,15200.0,19.959,19.9683,19.959,19.9683,15200.0
2007-02-28 14:45:00,42.74,42.77,42.68,42.76,56200.0,19.9683,19.9823,19.9403,19.9777,56200.0
2007-02-28 14:50:00,42.76,42.76,42.66,42.68,48000.0,19.9777,19.9777,19.9309,19.9403,48000.0
2007-02-28 14:55:00,42.67,42.69,42.64,42.68,35600.0,19.9356,19.945,19.9216,19.9403,35600.0
2007-02-28 15:00:00,42.67,42.71,42.66,42.69,38400.0,19.9356,19.9543,19.9309,19.945,38400.0
2007-02-28 15:05:00,42.7,42.76,42.7,42.76,36600.0,19.9496,19.9777,19.9496,19.9777,36600.0
2007-02-28 15:10:00,42.75,42.8,42.75,42.79,64800.0,19.973,19.9963,19.973,19.9917,64800.0
2007-02-28 15:15:00,42.79,42.81,42.77,42.81,51000.0,19.9917,20.001,19.9823,20.001,51000.0
2007-02-28 15:20:00,42.81,42.81,42.77,42.79,26600.0,20.001,20.001,19.9823,19.9917,26600.0
2007-02-28 15:25:00,42.79,42.81,42.78,42.81,24800.0,19.9917,20.001,19.987,20.001,24800.0
2007-02-28 15:30:00,42.81,42.82,42.79,42.79,48400.0,20.001,20.0057,19.9917,19.9917,48400.0
2007-02-28 15:35:00,42.78,42.8,42.77,42.79,61800.0,19.987,19.9963,19.9823,19.9917,61800.0
2007-02-28 15:40:00,42.79,42.79,42.73,42.74,68200.0,19.9917,19.9917,19.9636,19.9683,68200.0
2007-02-28 15:45:00,42.74,42.79,42.73,42.74,70800.0,19.9683,19.9917,19.9636,19.9683,70800.0
2007-02-28 15:50:00,42.74,42.77,42.71,42.76,65000.0,19.9683,19.9823,19.9543,19.9777,65000.0
2007-02-28 15:55:00,42.76,42.77,42.71,42.76,124800.0,19.9777,19.9823,19.9543,19.9777,124800.0
2007-03-01 09:35:00,42.76,42.76,42.38,42.55,136600.0,19.9777,19.9777,19.8001,19.8795,136600.0
2007-03-01 09:40:00,42.53,42.57,42.38,42.38,87600.0,19.8702,19.8889,19.8001,19.8001,87600.0
2007-03-01 09:45:00,42.39,42.5,42.37,42.38,122200.0,19.8048,19.8562,19.7954,19.8001,122200.0
2007-03-01 09:50:00,42.38,42.5,42.37,42.38,108400.0,19.8001,19.8562,19.7954,19.8001,108400.0
2007-03-01 09:55:00,42.49,42.62,42.37,42.42,54400.0,19.8515,19.9122,19.7954,19.8188,54400.0
2007-03-01 10:00:00,42.57,42.77,42.42,42.6,84000.0,19.8889,19.9823,19.8188,19.9029,84000.0
2007-03-01 10:05:00,42.55,42.63,42.5,42.57,40400.0,19.8795,19.9169,19.8562,19.8889,40400.0
2007-03-01 10:10:00,42.61,42.76,42.54,42.56,35000.0,19.9076,19.9777,19.8749,19.8842,35000.0
2007-03-01 10:15:00,42.55,42.75,42.52,42.74,50200.0,19.8795,19.973,19.8655,19.9683,50200.0
2007-03-01 10:20:00,42.75,42.77,42.56,42.68,55200.0,19.973,19.9823,19.8842,19.9403,55200.0
2007-03-01 10:25:00,42.66,42.75,42.54,42.67,23400.0,19.9309,19.973,19.8749,19.9356,23400.0
2007-03-01 10:30:00,42.68,42.75,42.52,42.65,32200.0,19.9403,19.973,19.8655,19.9263,32200.0
2007-03-01 10:35:00,42.66,42.76,42.55,42.71,27400.0,19.9309,19.9777,19.8795,19.9543,27400.0
2007-03-01 10:40:00,42.66,42.77,42.63,42.67,50000.0,19.9309,19.9823,19.9169,19.9356,50000.0
2007-03-01 10:45:00,42.76,42.78,42.65,42.74,20600.0,19.9777,19.987,19.9263,19.9683,20600.0
2007-03-01 10:50:00,42.74,42.91,42.66,42.72,26400.0,19.9683,20.0477,19.9309,19.959,26400.0
2007-03-01 10:55:00,42.87,42.93,42.6,42.79,41200.0,20.029,20.0571,19.9029,19.9917,41200.0
2007-03-01 11:00:00,42.61,42.89,42.55,42.68,38000.0,19.9076,20.0384,19.8795,19.9403,38000.0
2007-03-01 11:05:00,42.82,42.85,42.68,42.7,35000.0,20.0057,20.0197,19.9403,19.9496,35000.0
2007-03-01 11:10:00,42.8,42.87,42.65,42.82,49400.0,19.9963,20.029,19.9263,20.0057,49400.0
2007-03-01 11:15:00,42.78,42.91,42.78,42.87,23600.0,19.987,20.0477,19.987,20.029,23600.0
2007-03-01 11:20:00,42.87,42.9,42.76,42.85,51200.0,20.029,20.0431,19.9777,20.0197,51200.0
2007-03-01 11:25:00,42.88,42.88,42.75,42.83,43000.0,20.0337,20.0337,19.973,20.0104,43000.0
2007-03-01 11:30:00,42.84,42.88,42.73,42.87,48600.0,20.015,20.0337,19.9636,20.029,48600.0
2007-03-01 11:35:00,42.87,42.87,42.74,42.74,34600.0,20.029,20.029,19.9683,19.9683,34600.0
2007-03-01 11:40:00,42.74,42.89,42.7,42.84,41600.0,19.9683,20.0384,19.9496,20.015,41600.0
2007-03-01 11:45:00,42.74,42.88,42.71,42.71,47800.0,19.9683,20.0337,19.9543,19.9543,47800.0
2007-03-01 11:50:00,42.71,42.88,42.64,42.8,43000.0,19.9543,20.0337,19.9216,19.9963,43000.0
2007-03-01 11:55:00,42.64,42.82,42.54,42.73,41200.0,19.9216,20.0057,19.8749,19.9636,41200.0
2007-03-01 12:00:00,42.55,42.81,42.54,42.67,45000.0,19.8795,20.001,19.8749,19.9356,45000.0
2007-03-01 12:05:00,42.67,42.7,42.54,42.55,56800.0,19.9356,19.9496,19.8749,19.8795,56800.0
2007-03-01 12:10:00,42.55,42.72,42.55,42.66,34600.0,19.8795,19.959,19.8795,19.9309,34600.0
2007-03-01 12:15:00,42.66,42.72,42.55,42.55,23600.0,19.9309,19.959,19.8795,19.8795,23600.0
2007-03-01 12:20:00,42.56,42.68,42.55,42.68,40800.0,19.8842,19.9403,19.8795,19.9403,40800.0
2007-03-01 12:25:00,42.68,42.8,42.66,42.78,44400.0,19.9403,19.9963,19.9309,19.987,44400.0
2007-03-01 12:30:00,42.77,42.84,42.76,42.81,51000.0,19.9823,20.015,19.9777,20.001,51000.0
2007-03-01 12:35:00,42.81,42.87,42.81,42.86,52400.0,20.001,20.029,20.001,20.0244,52400.0
2007-03-01 12:40:00,42.85,42.88,42.85,42.88,16400.0,20.0197,20.0337,20.0197,20.0337,16400.0
2007-03-01 12:45:00,42.88,42.99,42.88,42.99,44000.0,20.0337,20.0851,20.0337,20.0851,44000.0
2007-03-01 12:50:00,42.99,43.0,42.91,42.91,41200.0,20.0851,20.0898,20.0477,20.0477,41200.0
2007-03-01 12:55:00,42.92,42.92,42.89,42.92,21800.0,20.0524,20.0524,20.0384,20.0524,21800.0
2007-03-01 13:00:00,42.92,42.93,42.88,42.9,14400.0,20.0524,20.0571,20.0337,20.0431,14400.0
2007-03-01 13:05:00,42.9,42.92,42.84,42.84,10000.0,20.0431,20.0524,20.015,20.015,10000.0
2007-03-01 13:10:00,42.84,42.84,42.77,42.79,18600.0,20.015,20.015,19.9823,19.9917,18600.0
2007-03-01 13:15:00,42.77,42.81,42.77,42.81,15000.0,19.9823,20.001,19.9823,20.001,15000.0
2007-03-01 13:20:00,42.81,42.82,42.81,42.82,24200.0,20.001,20.0057,20.001,20.0057,24200.0
2007-03-01 13:25:00,42.82,42.84,42.81,42.83,20200.0,20.0057,20.015,20.001,20.0104,20200.0
2007-03-01 13:30:00,42.83,42.88,42.83,42.83,31000.0,20.0104,20.0337,20.0104,20.0104,31000.0
2007-03-01 13:35:00,42.83,42.83,42.76,42.77,40000.0,20.0104,20.0104,19.9777,19.9823,40000.0
2007-03-01 13:40:00,42.77,42.82,42.76,42.81,22800.0,19.9823,20.0057,19.9777,20.001,22800.0
2007-03-01 13:45:00,42.8,42.88,42.78,42.88,23800.0,19.9963,20.0337,19.987,20.0337,23800.0
2007-03-01 13:50:00,42.89,42.95,42.89,42.95,27600.0,20.0384,20.0664,20.0384,20.0664,27600.0
2007-03-01 13:55:00,42.95,42.95,42.85,42.89,35200.0,20.0664,20.0664,20.0197,20.0384,35200.0
2007-03-01 14:00:00,42.89,42.91,42.85,42.9,41600.0,20.0384,20.0477,20.0197,20.0431,41600.0
2007-03-01 14:05:00,42.92,42.93,42.85,42.85,33200.0,20.0524,20.0571,20.0197,20.0197,33200.0
2007-03-01 14:10:00,42.85,42.88,42.84,42.87,32200.0,20.0197,20.0337,20.015,20.029,32200.0
2007-03-01 14:15:00,42.87,42.88,42.84,42.84,29000.0,20.029,20.0337,20.015,20.015,29000.0
2007-03-01 14:20:00,42.84,42.85,42.8,42.84,27400.0,20.015,20.0197,19.9963,20.015,27400.0
2007-03-01 14:25:00,42.84,42.85,42.8,42.81,18400.0,20.015,20.0197,19.9963,20.001,18400.0
2007-03-01 14:30:00,42.81,42.87,42.8,42.85,28400.0,20.001,20.029,19.9963,20.0197,28400.0
2007-03-01 14:35:00,42.85,42.92,42.85,42.92,36000.0,20.0197,20.0524,20.0197,20.0524,36000.0
2007-03-01 14:40:00,42.92,42.92,42.88,42.89,32800.0,20.0524,20.0524,20.0337,20.0384,32800.0
2007-03-01 14:45:00,42.89,42.97,42.89,42.96,32000.0,20.0384,20.0758,20.0384,20.0711,32000.0
2007-03-01 14:50:00,42.96,43.02,42.96,42.99,55800.0,20.0711,20.0991,20.0711,20.0851,55800.0
2007-03-01 14:55:00,42.99,43.0,42.95,42.99,64200.0,20.0851,20.0898,20.0664,20.0851,64200.0
2007-03-01 15:00:00,42.99,43.0,42.95,42.98,54600.0,20.0851,20.0898,20.0664,20.0804,54600.0
2007-03-01 15:05:00,42.98,43.01,42.97,43.0,74400.0,20.0804,20.0945,20.0758,20.0898,74400.0
2007-03-01 15:10:00,43.0,43.02,42.98,42.98,68000.0,20.0898,20.0991,20.0804,20.0804,68000.0
2007-03-01 15:15:00,42.97,42.97,42.88,42.91,29200.0,20.0758,20.0758,20.0337,20.0477,29200.0
2007-03-01 15:20:00,42.91,42.91,42.79,42.8,69000.0,20.0477,20.0477,19.9917,19.9963,69000.0
2007-03-01 15:25:00,42.79,42.79,42.68,42.73,59400.0,19.9917,19.9917,19.9403,19.9636,59400.0
2007-03-01 15:30:00,42.73,42.82,42.71,42.72,52200.0,19.9636,20.0057,19.9543,19.959,52200.0
2007-03-01 15:35:00,42.72,42.76,42.71,42.74,34000.0,19.959,19.9777,19.9543,19.9683,34000.0
2007-03-01 15:40:00,42.73,42.77,42.71,42.77,56200.0,19.9636,19.9823,19.9543,19.9823,56200.0
2007-03-01 15:45:00,42.77,42.79,42.71,42.74,60200.0,19.9823,19.9917,19.9543,19.9683,60200.0
2007-03-01 15:50:00,42.74,42.82,42.72,42.82,84600.0,19.9683,20.0057,19.959,20.0057,84600.0
2007-03-01 15:55:00,42.82,42.83,42.77,42.77,88400.0,20.0057,20.0104,19.9823,19.9823,88400.0
2007-03-02 09:30:00,42.73,42.78,42.66,42.68,78800.0,19.9636,19.987,19.9309,19.9403,78800.0
2007-03-02 09:35:00,42.68,42.74,42.55,42.68,113400.0,19.9403,19.9683,19.8795,19.9403,113400.0
2007-03-02 09:40:00,42.68,42.78,42.68,42.76,59800.0,19.9403,19.987,19.9403,19.9777,59800.0
2007-03-02 09:45:00,42.76,42.8,42.68,42.7,75400.0,19.9777,19.9963,19.9403,19.9496,75400.0
2007-03-02 09:50:00,42.7,42.73,42.61,42.68,133400.0,19.9496,19.9636,19.9076,19.9403,133400.0
2007-03-02 09:55:00,42.67,42.72,42.67,42.7,64200.0,19.9356,19.959,19.9356,19.9496,64200.0
2007-03-02 10:00:00,42.7,42.81,42.66,42.81,117600.0,19.9496,20.001,19.9309,20.001,117600.0
2007-03-02 10:05:00,42.8,42.84,42.69,42.69,36400.0,19.9963,20.015,19.945,19.945,36400.0
2007-03-02 10:10:00,42.7,42.8,42.68,42.74,88400.0,19.9496,19.9963,19.9403,19.9683,88400.0
2007-03-02 10:15:00,42.74,42.8,42.7,42.79,75600.0,19.9683,19.9963,19.9496,19.9917,75600.0
2007-03-02 10:20:00,42.79,42.79,42.69,42.73,49400.0,19.9917,19.9917,19.945,19.9636,49400.0
2007-03-02 10:25:00,42.73,42.75,42.69,42.72,41400.0,19.9636,19.973,19.945,19.959,41400.0
2007-03-02 10:30:00,42.7,42.74,42.66,42.68,31600.0,19.9496,19.9683,19.9309,19.9403,31600.0
2007-03-02 10:35:00,42.68,42.7,42.6,42.6,34200.0,19.9403,19.9496,19.9029,19.9029,34200.0
2007-03-02 10:40:00,42.6,42.66,42.57,42.66,20400.0,19.9029,19.9309,19.8889,19.9309,20400.0
2007-03-02 10:45:00,42.67,42.68,42.63,42.63,25600.0,19.9356,19.9403,19.9169,19.9169,25600.0
2007-03-02 10:50:00,42.63,42.66,42.61,42.63,27200.0,19.9169,19.9309,19.9076,19.9169,27200.0
2007-03-02 10:55:00,42.62,42.64,42.59,42.6,28200.0,19.9122,19.9216,19.8982,19.9029,28200.0
2007-03-02 11:00:00,42.61,42.61,42.57,42.59,30400.0,19.9076,19.9076,19.8889,19.8982,30400.0
2007-03-02 11:05:00,42.6,42.65,42.59,42.62,82200.0,19.9029,19.9263,19.8982,19.9122,82200.0
2007-03-02 11:10:00,42.6,42.63,42.58,42.6,38000.0,19.9029,19.9169,19.8936,19.9029,38000.0
2007-03-02 11:15:00,42.61,42.76,42.6,42.76,33800.0,19.9076,19.9777,19.9029,19.9777,33800.0
2007-03-02 11:20:00,42.76,42.77,42.72,42.72,11800.0,19.9777,19.9823,19.959,19.959,11800.0
2007-03-02 11:25:00,42.73,42.8,42.73,42.78,32600.0,19.9636,19.9963,19.9636,19.987,32600.0
2007-03-02 11:30:00,42.78,42.83,42.77,42.77,23000.0,19.987,20.0104,19.9823,19.9823,23000.0
2007-03-02 11:35:00,42.77,42.77,42.74,42.74,18200.0,19.9823,19.9823,19.9683,19.9683,18200.0
2007-03-02 11:40:00,42.75,42.77,42.74,42.74,15000.0,19.973,19.9823,19.9683,19.9683,15000.0
2007-03-02 11:45:00,42.73,42.73,42.69,42.69,14200.0,19.9636,19.9636,19.945,19.945,14200.0
2007-03-02 11:50:00,42.67,42.7,42.65,42.7,41200.0,19.9356,19.9496,19.9263,19.9496,41200.0
2007-03-02 11:55:00,42.7,42.71,42.7,42.7,4800.0,19.9496,19.9543,19.9496,19.9496,4800.0
2007-03-02 12:00:00,42.71,42.73,42.7,42.71,14000.0,19.9543,19.9636,19.9496,19.9543,14000.0
2007-03-02 12:05:00,42.72,42.83,42.72,42.82,23000.0,19.959,20.0104,19.959,20.0057,23000.0
2007-03-02 12:10:00,42.83,42.83,42.72,42.74,29400.0,20.0104,20.0104,19.959,19.9683,29400.0
2007-03-02 12:15:00,42.74,42.74,42.66,42.69,21600.0,19.9683,19.9683,19.9309,19.945,21600.0
2007-03-02 12:20:00,42.68,42.74,42.65,42.73,41200.0,19.9403,19.9683,19.9263,19.9636,41200.0
2007-03-02 12:25:00,42.73,42.73,42.64,42.64,20200.0,19.9636,19.9636,19.9216,19.9216,20200.0
2007-03-02 12:30:00,42.63,42.66,42.58,42.66,53600.0,19.9169,19.9309,19.8936,19.9309,53600.0
2007-03-02 12:35:00,42.66,42.7,42.66,42.7,33400.0,19.9309,19.9496,19.9309,19.9496,33400.0
2007-03-02 12:40:00,42.7,42.7,42.61,42.62,39200.0,19.9496,19.9496,19.9076,19.9122,39200.0
2007-03-02 12:45:00,42.63,42.7,42.61,42.66,22600.0,19.9169,19.9496,19.9076,19.9309,22600.0
2007-03-02 12:50:00,42.66,42.75,42.66,42.75,10200.0,19.9309,19.973,19.9309,19.973,10200.0
2007-03-02 12:55:00,42.75,42.79,42.75,42.78,15800.0,19.973,19.9917,19.973,19.987,15800.0
2007-03-02 13:00:00,42.79,42.82,42.78,42.79,14800.0,19.9917,20.0057,19.987,19.9917,14800.0
2007-03-02 13:05:00,42.77,42.77,42.67,42.67,16000.0,19.9823,19.9823,19.9356,19.9356,16000.0
2007-03-02 13:10:00,42.69,42.73,42.62,42.73,31400.0,19.945,19.9636,19.9122,19.9636,31400.0
2007-03-02 13:15:00,42.74,42.77,42.71,42.71,14800.0,19.9683,19.9823,19.9543,19.9543,14800.0
2007-03-02 13:20:00,42.72,42.73,42.6,42.65,31400.0,19.959,19.9636,19.9029,19.9263,31400.0
2007-03-02 13:25:00,42.65,42.67,42.55,42.57,62400.0,19.9263,19.9356,19.8795,19.8889,62400.0
2007-03-02 13:30:00,42.57,42.63,42.5,42.63,32600.0,19.8889,19.9169,19.8562,19.9169,32600.0
2007-03-02 13:35:00,42.64,42.67,42.62,42.65,23600.0,19.9216,19.9356,19.9122,19.9263,23600.0
2007-03-02 13:40:00,42.63,42.7,42.6,42.67,29000.0,19.9169,19.9496,19.9029,19.9356,29000.0
2007-03-02 13:45:00,42.67,42.67,42.59,42.63,24800.0,19.9356,19.9356,19.8982,19.9169,24800.0
2007-03-02 13:50:00,42.64,42.67,42.6,42.62,24200.0,19.9216,19.9356,19.9029,19.9122,24200.0
2007-03-02 13:55:00,42.63,42.63,42.56,42.63,34000.0,19.9169,19.9169,19.8842,19.9169,34000.0
2007-03-02 14:00:00,42.63,42.66,42.59,42.62,58200.0,19.9169,19.9309,19.8982,19.9122,58200.0
2007-03-02 14:05:00,42.6,42.67,42.6,42.67,25600.0,19.9029,19.9356,19.9029,19.9356,25600.0
2007-03-02 14:10:00,42.66,42.68,42.6,42.61,26600.0,19.9309,19.9403,19.9029,19.9076,26600.0
2007-03-02 14:15:00,42.6,42.61,42.5,42.59,54200.0,19.9029,19.9076,19.8562,19.8982,54200.0
2007-03-02 14:20:00,42.59,42.62,42.57,42.59,34000.0,19.8982,19.9122,19.8889,19.8982,34000.0
2007-03-02 14:25:00,42.59,42.6,42.57,42.59,14800.0,19.8982,19.9029,19.8889,19.8982,14800.0
2007-03-02 14:30:00,42.59,42.62,42.57,42.57,21600.0,19.8982,19.9122,19.8889,19.8889,21600.0
2007-03-02 14:35:00,42.57,42.6,42.53,42.6,20800.0,19.8889,19.9029,19.8702,19.9029,20800.0
2007-03-02 14:40:00,42.6,42.65,42.6,42.63,53600.0,19.9029,19.9263,19.9029,19.9169,53600.0
2007-03-02 14:45:00,42.63,42.63,42.59,42.6,15000.0,19.9169,19.9169,19.8982,19.9029,15000.0
2007-03-02 14:50:00,42.61,42.63,42.59,42.6,21400.0,19.9076,19.9169,19.8982,19.9029,21400.0
2007-03-02 14:55:00,42.6,42.61,42.54,42.56,35000.0,19.9029,19.9076,19.8749,19.8842,35000.0
2007-03-02 15:00:00,42.56,42.63,42.56,42.6,36800.0,19.8842,19.9169,19.8842,19.9029,36800.0
2007-03-02 15:05:00,42.6,42.6,42.56,42.59,18000.0,19.9029,19.9029,19.8842,19.8982,18000.0
2007-03-02 15:10:00,42.59,42.61,42.58,42.6,19200.0,19.8982,19.9076,19.8936,19.9029,19200.0
2007-03-02 15:15:00,42.6,42.64,42.59,42.59,15000.0,19.9029,19.9216,19.8982,19.8982,15000.0
2007-03-02 15:20:00,42.59,42.59,42.57,42.57,16000.0,19.8982,19.8982,19.8889,19.8889,16000.0
2007-03-02 15:25:00,42.57,42.59,42.56,42.59,15600.0,19.8889,19.8982,19.8842,19.8982,15600.0
2007-03-02 15:30:00,42.59,42.64,42.57,42.58,90800.0,19.8982,19.9216,19.8889,19.8936,90800.0
2007-03-02 15:35:00,42.57,42.62,42.52,42.6,60200.0,19.8889,19.9122,19.8655,19.9029,60200.0
2007-03-02 15:40:00,42.61,42.63,42.55,42.55,38600.0,19.9076,19.9169,19.8795,19.8795,38600.0
2007-03-02 15:45:00,42.55,42.58,42.54,42.58,32000.0,19.8795,19.8936,19.8749,19.8936,32000.0
2007-03-02 15:50:00,42.58,42.58,42.55,42.55,102800.0,19.8936,19.8936,19.8795,19.8795,102800.0
2007-03-02 15:55:00,42.56,42.56,42.5,42.5,135400.0,19.8842,19.8842,19.8562,19.8562,135400.0
2007-03-05 09:30:00,42.51,42.51,42.51,42.51,0.0,19.8609,19.8609,19.8609,19.8609,0.0
2007-03-05 09:35:00,42.37,42.37,42.22,42.23,96400.0,19.7954,19.7954,19.7254,19.73,96400.0
2007-03-05 09:40:00,42.23,42.29,42.22,42.27,123800.0,19.73,19.7581,19.7254,19.7487,123800.0
2007-03-05 09:45:00,42.27,42.31,42.22,42.29,100800.0,19.7487,19.7674,19.7254,19.7581,100800.0
2007-03-05 09:50:00,42.29,42.39,42.28,42.36,69600.0,19.7581,19.8048,19.7534,19.7908,69600.0
2007-03-05 09:55:00,42.36,42.49,42.36,42.49,74400.0,19.7908,19.8515,19.7908,19.8515,74400.0
2007-03-05 10:00:00,42.48,42.49,42.27,42.31,73000.0,19.8468,19.8515,19.7487,19.7674,73000.0
2007-03-05 10:05:00,42.3,42.37,42.27,42.31,81400.0,19.7627,19.7954,19.7487,19.7674,81400.0
2007-03-05 10:10:00,42.31,42.48,42.31,42.47,55800.0,19.7674,19.8468,19.7674,19.8422,55800.0
2007-03-05 10:15:00,42.47,42.5,42.41,42.41,32400.0,19.8422,19.8562,19.8141,19.8141,32400.0
2007-03-05 10:20:00,42.4,42.41,42.35,42.35,40000.0,19.8095,19.8141,19.7861,19.7861,40000.0
2007-03-05 10:25:00,42.36,42.38,42.32,42.38,61600.0,19.7908,19.8001,19.7721,19.8001,61600.0
2007-03-05 10:30:00,42.38,42.41,42.28,42.35,36600.0,19.8001,19.8141,19.7534,19.7861,36600.0
2007-03-05 10:35:00,42.37,42.37,42.31,42.35,28000.0,19.7954,19.7954,19.7674,19.7861,28000.0
2007-03-05 10:40:00,42.35,42.44,42.32,42.4,37200.0,19.7861,19.8281,19.7721,19.8095,37200.0
2007-03-05 10:45:00,42.38,42.49,42.38,42.46,27400.0,19.8001,19.8515,19.8001,19.8375,27400.0
2007-03-05 10:50:00,42.44,42.44,42.38,42.39,52000.0,19.8281,19.8281,19.8001,19.8048,52000.0
2007-03-05 10:55:00,42.37,42.4,42.37,42.4,54600.0,19.7954,19.8095,19.7954,19.8095,54600.0
2007-03-05 11:00:00,42.4,42.4,42.33,42.33,52800.0,19.8095,19.8095,19.7768,19.7768,52800.0
2007-03-05 11:05:00,42.33,42.4,42.33,42.37,58600.0,19.7768,19.8095,19.7768,19.7954,58600.0
2007-03-05 11:10:00,42.37,42.39,42.35,42.36,142400.0,19.7954,19.8048,19.7861,19.7908,142400.0
2007-03-05 11:15:00,42.36,42.43,42.36,42.4,27000.0,19.7908,19.8235,19.7908,19.8095,27000.0
2007-03-05 11:20:00,42.38,42.42,42.32,42.34,32800.0,19.8001,19.8188,19.7721,19.7814,32800.0
2007-03-05 11:25:00,42.34,42.35,42.33,42.34,31200.0,19.7814,19.7861,19.7768,19.7814,31200.0
2007-03-05 11:30:00,42.33,42.35,42.3,42.35,43800.0,19.7768,19.7861,19.7627,19.7861,43800.0
2007-03-05 11:35:00,42.34,42.35,42.28,42.32,54600.0,19.7814,19.7861,19.7534,19.7721,54600.0
2007-03-05 11:40:00,42.33,42.38,42.33,42.37,43600.0,19.7768,19.8001,19.7768,19.7954,43600.0
2007-03-05 11:45:00,42.36,42.38,42.34,42.35,32000.0,19.7908,19.8001,19.7814,19.7861,32000.0
2007-03-05 11:50:00,42.35,42.37,42.28,42.28,25800.0,19.7861,19.7954,19.7534,19.7534,25800.0
2007-03-05 11:55:00,42.28,42.28,42.19,42.19,65000.0,19.7534,19.7534,19.7113,19.7113,65000.0
2007-03-05 12:00:00,42.19,42.22,42.16,42.2,74200.0,19.7113,19.7254,19.6973,19.716,74200.0
2007-03-05 12:05:00,42.2,42.23,42.14,42.22,37400.0,19.716,19.73,19.688,19.7254,37400.0
2007-03-05 12:10:00,42.23,42.26,42.22,42.24,43000.0,19.73,19.7441,19.7254,19.7347,43000.0
2007-03-05 12:15:00,42.24,42.25,42.17,42.18,33000.0,19.7347,19.7394,19.702,19.7067,33000.0
2007-03-05 12:20:00,42.19,42.22,42.18,42.22,18000.0,19.7113,19.7254,19.7067,19.7254,18000.0
2007-03-05 12:25:00,42.22,42.22,42.17,42.19,19600.0,19.7254,19.7254,19.702,19.7113,19600.0
2007-03-05 12:30:00,42.19,42.2,42.13,42.14,40000.0,19.7113,19.716,19.6833,19.688,40000.0
2007-03-05 12:35:00,42.14,42.18,42.13,42.17,43000.0,19.688,19.7067,19.6833,19.702,43000.0
2007-03-05 12:40:00,42.17,42.21,42.16,42.2,92600.0,19.702,19.7207,19.6973,19.716,92600.0
2007-03-05 12:45:00,42.22,42.23,42.21,42.23,25000.0,19.7254,19.73,19.7207,19.73,25000.0
2007-03-05 12:50:00,42.24,42.26,42.21,42.23,109800.0,19.7347,19.7441,19.7207,19.73,109800.0
2007-03-05 12:55:00,42.24,42.26,42.17,42.17,44600.0,19.7347,19.7441,19.702,19.702,44600.0
2007-03-05 13:00:00,42.16,42.21,42.16,42.16,33000.0,19.6973,19.7207,19.6973,19.6973,33000.0
2007-03-05 13:05:00,42.16,42.2,42.13,42.19,26000.0,19.6973,19.716,19.6833,19.7113,26000.0
2007-03-05 13:10:00,42.19,42.26,42.18,42.26,16600.0,19.7113,19.7441,19.7067,19.7441,16600.0
2007-03-05 13:15:00,42.26,42.26,42.17,42.17,38600.0,19.7441,19.7441,19.702,19.702,38600.0
2007-03-05 13:20:00,42.17,42.17,42.13,42.16,30800.0,19.702,19.702,19.6833,19.6973,30800.0
2007-03-05 13:25:00,42.16,42.16,42.1,42.16,36400.0,19.6973,19.6973,19.6693,19.6973,36400.0
2007-03-05 13:30:00,42.16,42.18,42.16,42.18,16800.0,19.6973,19.7067,19.6973,19.7067,16800.0
2007-03-05 13:35:00,42.18,42.24,42.18,42.23,26000.0,19.7067,19.7347,19.7067,19.73,26000.0
2007-03-05 13:40:00,42.23,42.29,42.23,42.29,35400.0,19.73,19.7581,19.73,19.7581,35400.0
2007-03-05 13:45:00,42.3,42.32,42.3,42.32,82000.0,19.7627,19.7721,19.7627,19.7721,82000.0
2007-03-05 13:50:00,42.32,42.37,42.32,42.33,104800.0,19.7721,19.7954,19.7721,19.7768,104800.0
2007-03-05 13:55:00,42.33,42.35,42.33,42.34,6800.0,19.7768,19.7861,19.7768,19.7814,6800.0
2007-03-05 14:00:00,42.34,42.41,42.34,42.37,22600.0,19.7814,19.8141,19.7814,19.7954,22600.0
2007-03-05 14:05:00,42.37,42.41,42.37,42.38,37000.0,19.7954,19.8141,19.7954,19.8001,37000.0
2007-03-05 14:10:00,42.38,42.38,42.26,42.26,37000.0,19.8001,19.8001,19.7441,19.7441,37000.0
2007-03-05 14:15:00,42.24,42.25,42.18,42.23,68400.0,19.7347,19.7394,19.7067,19.73,68400.0
2007-03-05 14:20:00,42.22,42.23,42.2,42.23,28200.0,19.7254,19.73,19.716,19.73,28200.0
2007-03-05 14:25:00,42.22,42.23,42.19,42.2,22200.0,19.7254,19.73,19.7113,19.716,22200.0
2007-03-05 14:30:00,42.21,42.22,42.18,42.2,65600.0,19.7207,19.7254,19.7067,19.716,65600.0
2007-03-05 14:35:00,42.2,42.24,42.2,42.21,46600.0,19.716,19.7347,19.716,19.7207,46600.0
2007-03-05 14:40:00,42.2,42.21,42.19,42.19,56200.0,19.716,19.7207,19.7113,19.7113,56200.0
2007-03-05 14:45:00,42.19,42.2,42.17,42.2,97800.0,19.7113,19.716,19.702,19.716,97800.0
2007-03-05 14:50:00,42.2,42.22,42.16,42.17,57000.0,19.716,19.7254,19.6973,19.702,57000.0
2007-03-05 14:55:00,42.17,42.2,42.17,42.17,53400.0,19.702,19.716,19.702,19.702,53400.0
2007-03-05 15:00:00,42.16,42.17,42.05,42.08,109000.0,19.6973,19.702,19.6459,19.66,109000.0
2007-03-05 15:05:00,42.08,42.08,42.02,42.04,67600.0,19.66,19.66,19.6319,19.6413,67600.0
2007-03-05 15:10:00,42.04,42.05,42.0,42.02,111400.0,19.6413,19.6459,19.6226,19.6319,111400.0
2007-03-05 15:15:00,42.04,42.04,42.02,42.04,58200.0,19.6413,19.6413,19.6319,19.6413,58200.0
2007-03-05 15:20:00,42.04,42.07,42.0,42.05,107400.0,19.6413,19.6553,19.6226,19.6459,107400.0
2007-03-05 15:25:00,42.05,42.1,42.05,42.09,90600.0,19.6459,19.6693,19.6459,19.6646,90600.0
2007-03-05 15:30:00,42.09,42.12,42.06,42.07,98200.0,19.6646,19.6786,19.6506,19.6553,98200.0
2007-03-05 15:35:00,42.07,42.1,42.06,42.08,56000.0,19.6553,19.6693,19.6506,19.66,56000.0
2007-03-05 15:40:00,42.08,42.08,41.98,42.0,86600.0,19.66,19.66,19.6132,19.6226,86600.0
2007-03-05 15:45:00,42.0,42.08,42.0,42.02,121800.0,19.6226,19.66,19.6226,19.6319,121800.0
2007-03-05 15:50:00,42.01,42.05,41.99,42.01,206200.0,19.6273,19.6459,19.6179,19.6273,206200.0
2007-03-05 15:55:00,42.01,42.02,41.85,41.92,195600.0,19.6273,19.6319,19.5525,19.5852,195600.0
2007-03-06 09:30:00,42.06,42.17,42.04,42.09,61000.0,19.6506,19.702,19.6413,19.6646,61000.0
2007-03-06 09:35:00,42.09,42.1,41.99,42.05,81400.0,19.6646,19.6693,19.6179,19.6459,81400.0
2007-03-06 09:40:00,42.04,42.08,42.0,42.04,37400.0,19.6413,19.66,19.6226,19.6413,37400.0
2007-03-06 09:45:00,42.05,42.06,42.01,42.06,31200.0,19.6459,19.6506,19.6273,19.6506,31200.0
2007-03-06 09:50:00,42.07,42.15,42.01,42.1,55200.0,19.6553,19.6927,19.6273,19.6693,55200.0
2007-03-06 09:55:00,42.11,42.19,42.1,42.19,26400.0,19.674,19.7113,19.6693,19.7113,26400.0
2007-03-06 10:00:00,42.19,42.19,42.08,42.1,48200.0,19.7113,19.7113,19.66,19.6693,48200.0
2007-03-06 10:05:00,42.1,42.15,42.07,42.07,31000.0,19.6693,19.6927,19.6553,19.6553,31000.0
2007-03-06 10:10:00,42.07,42.17,42.02,42.17,44000.0,19.6553,19.702,19.6319,19.702,44000.0
2007-03-06 10:15:00,42.17,42.2,42.11,42.13,40800.0,19.702,19.716,19.674,19.6833,40800.0
2007-03-06 10:20:00,42.13,42.15,42.12,42.14,54600.0,19.6833,19.6927,19.6786,19.688,54600.0
2007-03-06 10:25:00,42.15,42.26,42.14,42.26,56600.0,19.6927,19.7441,19.688,19.7441,56600.0
2007-03-06 10:30:00,42.24,42.31,42.23,42.27,126400.0,19.7347,19.7674,19.73,19.7487,126400.0
2007-03-06 10:35:00,42.27,42.3,42.24,42.24,40000.0,19.7487,19.7627,19.7347,19.7347,40000.0
2007-03-06 10:40:00,42.24,42.27,42.23,42.27,38600.0,19.7347,19.7487,19.73,19.7487,38600.0
2007-03-06 10:45:00,42.26,42.26,42.2,42.22,35400.0,19.7441,19.7441,19.716,19.7254,35400.0
2007-03-06 10:50:00,42.22,42.24,42.2,42.21,32600.0,19.7254,19.7347,19.716,19.7207,32600.0
2007-03-06 10:55:00,42.21,42.23,42.18,42.19,53200.0,19.7207,19.73,19.7067,19.7113,53200.0
2007-03-06 11:00:00,42.19,42.26,42.19,42.26,17800.0,19.7113,19.7441,19.7113,19.7441,17800.0
2007-03-06 11:05:00,42.27,42.3,42.25,42.27,25600.0,19.7487,19.7627,19.7394,19.7487,25600.0
2007-03-06 11:10:00,42.27,42.31,42.26,42.31,31200.0,19.7487,19.7674,19.7441,19.7674,31200.0
2007-03-06 11:15:00,42.3,42.31,42.29,42.3,18200.0,19.7627,19.7674,19.7581,19.7627,18200.0
2007-03-06 11:20:00,42.31,42.36,42.31,42.35,41400.0,19.7674,19.7908,19.7674,19.7861,41400.0
2007-03-06 11:25:00,42.34,42.35,42.31,42.34,33000.0,19.7814,19.7861,19.7674,19.7814,33000.0
2007-03-06 11:30:00,42.35,42.38,42.32,42.33,40800.0,19.7861,19.8001,19.7721,19.7768,40800.0
2007-03-06 11:35:00,42.33,42.33,42.24,42.24,36000.0,19.7768,19.7768,19.7347,19.7347,36000.0
2007-03-06 11:40:00,42.25,42.3,42.23,42.3,59800.0,19.7394,19.7627,19.73,19.7627,59800.0
2007-03-06 11:45:00,42.3,42.3,42.27,42.28,35600.0,19.7627,19.7627,19.7487,19.7534,35600.0
2007-03-06 11:50:00,42.28,42.3,42.26,42.27,16600.0,19.7534,19.7627,19.7441,19.7487,16600.0
2007-03-06 11:55:00,42.26,42.27,42.24,42.26,16200.0,19.7441,19.7487,19.7347,19.7441,16200.0
2007-03-06 12:00:00,42.26,42.33,42.26,42.32,27200.0,19.7441,19.7768,19.7441,19.7721,27200.0
2007-03-06 12:05:00,42.31,42.32,42.3,42.31,8200.0,19.7674,19.7721,19.7627,19.7674,8200.0
2007-03-06 12:10:00,42.31,42.31,42.25,42.25,18200.0,19.7674,19.7674,19.7394,19.7394,18200.0
2007-03-06 12:15:00,42.25,42.26,42.23,42.24,29600.0,19.7394,19.7441,19.73,19.7347,29600.0
2007-03-06 12:20:00,42.24,42.24,42.22,42.22,13800.0,19.7347,19.7347,19.7254,19.7254,13800.0
2007-03-06 12:25:00,42.23,42.23,42.22,42.22,31400.0,19.73,19.73,19.7254,19.7254,31400.0
2007-03-06 12:30:00,42.22,42.22,42.21,42.22,65200.0,19.7254,19.7254,19.7207,19.7254,65200.0
2007-03-06 12:35:00,42.22,42.26,42.21,42.23,63000.0,19.7254,19.7441,19.7207,19.73,63000.0
2007-03-06 12:40:00,42.22,42.25,42.2,42.23,36800.0,19.7254,19.7394,19.716,19.73,36800.0
2007-03-06 12:45:00,42.22,42.31,42.22,42.3,38000.0,19.7254,19.7674,19.7254,19.7627,38000.0
2007-03-06 12:50:00,42.3,42.33,42.27,42.32,23200.0,19.7627,19.7768,19.7487,19.7721,23200.0
2007-03-06 12:55:00,42.32,42.32,42.27,42.28,23800.0,19.7721,19.7721,19.7487,19.7534,23800.0
2007-03-06 13:00:00,42.29,42.3,42.24,42.24,49600.0,19.7581,19.7627,19.7347,19.7347,49600.0
2007-03-06 13:05:00,42.26,42.27,42.22,42.25,15800.0,19.7441,19.7487,19.7254,19.7394,15800.0
2007-03-06 13:10:00,42.26,42.27,42.25,42.25,17600.0,19.7441,19.7487,19.7394,19.7394,17600.0
2007-03-06 13:15:00,42.24,42.25,42.21,42.23,22400.0,19.7347,19.7394,19.7207,19.73,22400.0
2007-03-06 13:20:00,42.22,42.26,42.21,42.26,18600.0,19.7254,19.7441,19.7207,19.7441,18600.0
2007-03-06 13:25:00,42.24,42.27,42.23,42.23,32000.0,19.7347,19.7487,19.73,19.73,32000.0
2007-03-06 13:30:00,42.24,42.29,42.2,42.27,36600.0,19.7347,19.7581,19.716,19.7487,36600.0
2007-03-06 13:35:00,42.26,42.27,42.2,42.26,10800.0,19.7441,19.7487,19.716,19.7441,10800.0
2007-03-06 13:40:00,42.26,42.3,42.26,42.27,20200.0,19.7441,19.7627,19.7441,19.7487,20200.0
2007-03-06 13:45:00,42.27,42.27,42.25,42.27,20400.0,19.7487,19.7487,19.7394,19.7487,20400.0
2007-03-06 13:50:00,42.26,42.27,42.23,42.23,35600.0,19.7441,19.7487,19.73,19.73,35600.0
2007-03-06 13:55:00,42.23,42.24,42.22,42.22,13600.0,19.73,19.7347,19.7254,19.7254,13600.0
2007-03-06 14:00:00,42.22,42.27,42.22,42.27,23200.0,19.7254,19.7487,19.7254,19.7487,23200.0
2007-03-06 14:05:00,42.27,42.27,42.24,42.24,14200.0,19.7487,19.7487,19.7347,19.7347,14200.0
2007-03-06 14:10:00,42.24,42.25,42.23,42.24,20600.0,19.7347,19.7394,19.73,19.7347,20600.0
2007-03-06 14:15:00,42.24,42.26,42.23,42.24,23200.0,19.7347,19.7441,19.73,19.7347,23200.0
2007-03-06 14:20:00,42.24,42.27,42.24,42.27,16400.0,19.7347,19.7487,19.7347,19.7487,16400.0
2007-03-06 14:25:00,42.27,42.27,42.23,42.24,25400.0,19.7487,19.7487,19.73,19.7347,25400.0
2007-03-06 14:30:00,42.24,42.25,42.23,42.25,12200.0,19.7347,19.7394,19.73,19.7394,12200.0
2007-03-06 14:35:00,42.24,42.25,42.22,42.24,11800.0,19.7347,19.7394,19.7254,19.7347,11800.0
2007-03-06 14:40:00,42.24,42.27,42.24,42.27,20000.0,19.7347,19.7487,19.7347,19.7487,20000.0
2007-03-06 14:45:00,42.27,42.27,42.26,42.27,16400.0,19.7487,19.7487,19.7441,19.7487,16400.0
2007-03-06 14:50:00,42.27,42.3,42.27,42.29,25800.0,19.7487,19.7627,19.7487,19.7581,25800.0
2007-03-06 14:55:00,42.3,42.31,42.27,42.31,41600.0,19.7627,19.7674,19.7487,19.7674,41600.0
2007-03-06 15:00:00,42.31,42.31,42.3,42.3,22200.0,19.7674,19.7674,19.7627,19.7627,22200.0
2007-03-06 15:05:00,42.31,42.33,42.3,42.33,27000.0,19.7674,19.7768,19.7627,19.7768,27000.0
2007-03-06 15:10:00,42.33,42.34,42.31,42.33,128400.0,19.7768,19.7814,19.7674,19.7768,128400.0
2007-03-06 15:15:00,42.33,42.33,42.28,42.32,31200.0,19.7768,19.7768,19.7534,19.7721,31200.0
2007-03-06 15:20:00,42.32,42.32,42.3,42.31,18800.0,19.7721,19.7721,19.7627,19.7674,18800.0
2007-03-06 15:25:00,42.31,42.34,42.3,42.32,33000.0,19.7674,19.7814,19.7627,19.7721,33000.0
2007-03-06 15:30:00,42.32,42.33,42.3,42.32,35200.0,19.7721,19.7768,19.7627,19.7721,35200.0
2007-03-06 15:35:00,42.33,42.33,42.3,42.31,110800.0,19.7768,19.7768,19.7627,19.7674,110800.0
2007-03-06 15:40:00,42.3,42.33,42.3,42.32,47400.0,19.7627,19.7768,19.7627,19.7721,47400.0
2007-03-06 15:45:00,42.32,42.32,42.31,42.32,36600.0,19.7721,19.7721,19.7674,19.7721,36600.0
2007-03-06 15:50:00,42.32,42.35,42.32,42.32,49400.0,19.7721,19.7861,19.7721,19.7721,49400.0
2007-03-06 15:55:00,42.32,42.33,42.3,42.31,74000.0,19.7721,19.7768,19.7627,19.7674,74000.0
2007-03-07 09:30:00,42.1,42.38,42.1,42.37,75400.0,19.6693,19.8001,19.6693,19.7954,75400.0
2007-03-07 09:35:00,42.37,42.41,42.28,42.3,35400.0,19.7954,19.8141,19.7534,19.7627,35400.0
2007-03-07 09:40:00,42.28,42.31,42.22,42.24,51800.0,19.7534,19.7674,19.7254,19.7347,51800.0
2007-03-07 09:45:00,42.23,42.23,42.1,42.12,46400.0,19.73,19.73,19.6693,19.6786,46400.0
2007-03-07 09:50:00,42.13,42.18,42.11,42.15,47800.0,19.6833,19.7067,19.674,19.6927,47800.0
2007-03-07 09:55:00,42.11,42.13,42.05,42.13,26600.0,19.674,19.6833,19.6459,19.6833,26600.0
2007-03-07 10:00:00,42.11,42.14,42.11,42.13,18800.0,19.674,19.688,19.674,19.6833,18800.0
2007-03-07 10:05:00,42.12,42.13,42.1,42.13,29600.0,19.6786,19.6833,19.6693,19.6833,29600.0
2007-03-07 10:10:00,42.12,42.24,42.12,42.23,37400.0,19.6786,19.7347,19.6786,19.73,37400.0
2007-03-07 10:15:00,42.23,42.24,42.18,42.19,17200.0,19.73,19.7347,19.7067,19.7113,17200.0
2007-03-07 10:20:00,42.21,42.3,42.21,42.27,19200.0,19.7207,19.7627,19.7207,19.7487,19200.0
2007-03-07 10:25:00,42.27,42.32,42.24,42.3,19000.0,19.7487,19.7721,19.7347,19.7627,19000.0
2007-03-07 10:30:00,42.3,42.39,42.3,42.38,57000.0,19.7627,19.8048,19.7627,19.8001,57000.0
2007-03-07 10:35:00,42.39,42.4,42.38,42.38,23200.0,19.8048,19.8095,19.8001,19.8001,23200.0
2007-03-07 10:40:00,42.38,42.38,42.34,42.35,29200.0,19.8001,19.8001,19.7814,19.7861,29200.0
2007-03-07 10:45:00,42.34,42.35,42.27,42.27,25600.0,19.7814,19.7861,19.7487,19.7487,25600.0
2007-03-07 10:50:00,42.27,42.3,42.24,42.27,27400.0,19.7487,19.7627,19.7347,19.7487,27400.0
2007-03-07 10:55:00,42.27,42.31,42.26,42.27,20400.0,19.7487,19.7674,19.7441,19.7487,20400.0
2007-03-07 11:00:00,42.27,42.29,42.22,42.24,36600.0,19.7487,19.7581,19.7254,19.7347,36600.0
2007-03-07 11:05:00,42.23,42.3,42.23,42.3,26600.0,19.73,19.7627,19.73,19.7627,26600.0
2007-03-07 11:10:00,42.29,42.29,42.22,42.29,17600.0,19.7581,19.7581,19.7254,19.7581,17600.0
2007-03-07 11:15:00,42.29,42.37,42.29,42.35,16800.0,19.7581,19.7954,19.7581,19.7861,16800.0
2007-03-07 11:20:00,42.35,42.43,42.35,42.42,17400.0,19.7861,19.8235,19.7861,19.8188,17400.0
2007-03-07 11:25:00,42.42,42.45,42.4,42.42,29800.0,19.8188,19.8328,19.8095,19.8188,29800.0
2007-03-07 11:30:00,42.42,42.42,42.35,42.37,45600.0,19.8188,19.8188,19.7861,19.7954,45600.0
2007-03-07 11:35:00,42.37,42.41,42.35,42.39,17600.0,19.7954,19.8141,19.7861,19.8048,17600.0
2007-03-07 11:40:00,42.41,42.44,42.41,42.43,8200.0,19.8141,19.8281,19.8141,19.8235,8200.0
2007-03-07 11:45:00,42.43,42.45,42.4,42.41,43800.0,19.8235,19.8328,19.8095,19.8141,43800.0
2007-03-07 11:50:00,42.41,42.45,42.4,42.44,64800.0,19.8141,19.8328,19.8095,19.8281,64800.0
2007-03-07 11:55:00,42.44,42.45,42.43,42.43,14200.0,19.8281,19.8328,19.8235,19.8235,14200.0
2007-03-07 12:00:00,42.44,42.44,42.39,42.4,21800.0,19.8281,19.8281,19.8048,19.8095,21800.0
2007-03-07 12:05:00,42.4,42.48,42.4,42.47,26000.0,19.8095,19.8468,19.8095,19.8422,26000.0
2007-03-07 12:10:00,42.47,42.48,42.44,42.48,27800.0,19.8422,19.8468,19.8281,19.8468,27800.0
2007-03-07 12:15:00,42.46,42.47,42.45,42.45,11600.0,19.8375,19.8422,19.8328,19.8328,11600.0
2007-03-07 12:20:00,42.45,42.46,42.44,42.45,11800.0,19.8328,19.8375,19.8281,19.8328,11800.0
2007-03-07 12:25:00,42.44,42.48,42.44,42.48,11000.0,19.8281,19.8468,19.8281,19.8468,11000.0
2007-03-07 12:30:00,42.48,42.5,42.47,42.47,13200.0,19.8468,19.8562,19.8422,19.8422,13200.0
2007-03-07 12:35:00,42.47,42.47,42.44,42.45,17600.0,19.8422,19.8422,19.8281,19.8328,17600.0
2007-03-07 12:40:00,42.45,42.47,42.45,42.46,9600.0,19.8328,19.8422,19.8328,19.8375,9600.0
2007-03-07 12:45:00,42.47,42.54,42.47,42.52,21200.0,19.8422,19.8749,19.8422,19.8655,21200.0
2007-03-07 12:50:00,42.52,42.55,42.52,42.55,58200.0,19.8655,19.8795,19.8655,19.8795,58200.0
2007-03-07 12:55:00,42.55,42.56,42.54,42.55,141800.0,19.8795,19.8842,19.8749,19.8795,141800.0
2007-03-07 13:00:00,42.54,42.55,42.51,42.55,46400.0,19.8749,19.8795,19.8609,19.8795,46400.0
2007-03-07 13:05:00,42.55,42.59,42.55,42.59,25200.0,19.8795,19.8982,19.8795,19.8982,25200.0
2007-03-07 13:10:00,42.59,42.59,42.55,42.57,13600.0,19.8982,19.8982,19.8795,19.8889,13600.0
2007-03-07 13:15:00,42.57,42.58,42.56,42.58,18000.0,19.8889,19.8936,19.8842,19.8936,18000.0
2007-03-07 13:20:00,42.58,42.6,42.57,42.6,33600.0,19.8936,19.9029,19.8889,19.9029,33600.0
2007-03-07 13:25:00,42.6,42.65,42.59,42.62,27600.0,19.9029,19.9263,19.8982,19.9122,27600.0
2007-03-07 13:30:00,42.62,42.63,42.6,42.6,14000.0,19.9122,19.9169,19.9029,19.9029,14000.0
2007-03-07 13:35:00,42.61,42.66,42.6,42.65,26600.0,19.9076,19.9309,19.9029,19.9263,26600.0
2007-03-07 13:40:00,42.66,42.66,42.59,42.59,26600.0,19.9309,19.9309,19.8982,19.8982,26600.0
2007-03-07 13:45:00,42.59,42.6,42.56,42.59,30400.0,19.8982,19.9029,19.8842,19.8982,30400.0
2007-03-07 13:50:00,42.59,42.59,42.55,42.56,24000.0,19.8982,19.8982,19.8795,19.8842,24000.0
2007-03-07 13:55:00,42.56,42.57,42.56,42.56,7000.0,19.8842,19.8889,19.8842,19.8842,7000.0
2007-03-07 14:00:00,42.56,42.57,42.55,42.56,55400.0,19.8842,19.8889,19.8795,19.8842,55400.0
2007-03-07 14:05:00,42.56,42.6,42.56,42.6,11400.0,19.8842,19.9029,19.8842,19.9029,11400.0
2007-03-07 14:10:00,42.6,42.6,42.55,42.56,23600.0,19.9029,19.9029,19.8795,19.8842,23600.0
2007-03-07 14:15:00,42.57,42.58,42.52,42.57,32400.0,19.8889,19.8936,19.8655,19.8889,32400.0
2007-03-07 14:20:00,42.57,42.6,42.56,42.56,22000.0,19.8889,19.9029,19.8842,19.8842,22000.0
2007-03-07 14:25:00,42.56,42.56,42.55,42.56,32200.0,19.8842,19.8842,19.8795,19.8842,32200.0
2007-03-07 14:30:00,42.57,42.61,42.55,42.59,24000.0,19.8889,19.9076,19.8795,19.8982,24000.0
2007-03-07 14:35:00,42.59,42.59,42.55,42.56,16400.0,19.8982,19.8982,19.8795,19.8842,16400.0
2007-03-07 14:40:00,42.56,42.57,42.55,42.55,54000.0,19.8842,19.8889,19.8795,19.8795,54000.0
2007-03-07 14:45:00,42.56,42.56,42.55,42.55,6000.0,19.8842,19.8842,19.8795,19.8795,6000.0
2007-03-07 14:50:00,42.57,42.57,42.53,42.53,34600.0,19.8889,19.8889,19.8702,19.8702,34600.0
2007-03-07 14:55:00,42.54,42.54,42.5,42.52,54200.0,19.8749,19.8749,19.8562,19.8655,54200.0
2007-03-07 15:00:00,42.51,42.56,42.51,42.54,16600.0,19.8609,19.8842,19.8609,19.8749,16600.0
2007-03-07 15:05:00,42.54,42.57,42.54,42.57,69600.0,19.8749,19.8889,19.8749,19.8889,69600.0
2007-03-07 15:10:00,42.56,42.58,42.53,42.55,142200.0,19.8842,19.8936,19.8702,19.8795,142200.0
2007-03-07 15:15:00,42.55,42.56,42.55,42.55,21800.0,19.8795,19.8842,19.8795,19.8795,21800.0
2007-03-07 15:20:00,42.55,42.56,42.49,42.49,78000.0,19.8795,19.8842,19.8515,19.8515,78000.0
2007-03-07 15:25:00,42.49,42.54,42.49,42.5,46600.0,19.8515,19.8749,19.8515,19.8562,46600.0
2007-03-07 15:30:00,42.5,42.54,42.49,42.52,124000.0,19.8562,19.8749,19.8515,19.8655,124000.0
2007-03-07 15:35:00,42.52,42.55,42.51,42.54,57600.0,19.8655,19.8795,19.8609,19.8749,57600.0
2007-03-07 15:40:00,42.55,42.56,42.51,42.51,84000.0,19.8795,19.8842,19.8609,19.8609,84000.0
2007-03-07 15:45:00,42.51,42.52,42.48,42.52,242600.0,19.8609,19.8655,19.8468,19.8655,242600.0
2007-03-07 15:50:00,42.5,42.52,42.45,42.49,204000.0,19.8562,19.8655,19.8328,19.8515,204000.0
2007-03-07 15:55:00,42.49,42.5,42.43,42.43,181600.0,19.8515,19.8562,19.8235,19.8235,181600.0
2007-03-08 09:30:00,42.56,42.56,42.45,42.45,32200.0,19.8842,19.8842,19.8328,19.8328,32200.0
2007-03-08 09:35:00,42.45,42.55,42.45,42.51,52400.0,19.8328,19.8795,19.8328,19.8609,52400.0
2007-03-08 09:40:00,42.51,42.57,42.49,42.51,54600.0,19.8609,19.8889,19.8515,19.8609,54600.0
2007-03-08 09:45:00,42.51,42.58,42.48,42.52,81400.0,19.8609,19.8936,19.8468,19.8655,81400.0
2007-03-08 09:50:00,42.51,42.6,42.5,42.55,55400.0,19.8609,19.9029,19.8562,19.8795,55400.0
2007-03-08 09:55:00,42.55,42.55,42.46,42.46,41200.0,19.8795,19.8795,19.8375,19.8375,41200.0
2007-03-08 10:00:00,42.46,42.52,42.42,42.48,139200.0,19.8375,19.8655,19.8188,19.8468,139200.0
2007-03-08 10:05:00,42.48,42.54,42.48,42.51,84200.0,19.8468,19.8749,19.8468,19.8609,84200.0
2007-03-08 10:10:00,42.5,42.51,42.47,42.5,47000.0,19.8562,19.8609,19.8422,19.8562,47000.0
2007-03-08 10:15:00,42.5,42.51,42.47,42.5,52000.0,19.8562,19.8609,19.8422,19.8562,52000.0
2007-03-08 10:20:00,42.5,42.51,42.49,42.49,29200.0,19.8562,19.8609,19.8515,19.8515,29200.0
2007-03-08 10:25:00,42.49,42.52,42.49,42.51,40800.0,19.8515,19.8655,19.8515,19.8609,40800.0
2007-03-08 10:30:00,42.51,42.51,42.48,42.49,22800.0,19.8609,19.8609,19.8468,19.8515,22800.0
2007-03-08 10:35:00,42.49,42.49,42.41,42.41,16000.0,19.8515,19.8515,19.8141,19.8141,16000.0
2007-03-08 10:40:00,42.41,42.42,42.36,42.38,27600.0,19.8141,19.8188,19.7908,19.8001,27600.0
2007-03-08 10:45:00,42.38,42.42,42.38,42.39,30000.0,19.8001,19.8188,19.8001,19.8048,30000.0
2007-03-08 10:50:00,42.38,42.42,42.38,42.41,16000.0,19.8001,19.8188,19.8001,19.8141,16000.0
2007-03-08 10:55:00,42.41,42.43,42.4,42.42,19400.0,19.8141,19.8235,19.8095,19.8188,19400.0
2007-03-08 11:00:00,42.43,42.44,42.42,42.43,25600.0,19.8235,19.8281,19.8188,19.8235,25600.0
2007-03-08 11:05:00,42.44,42.45,42.41,42.42,22200.0,19.8281,19.8328,19.8141,19.8188,22200.0
2007-03-08 11:10:00,42.41,42.43,42.4,42.43,24200.0,19.8141,19.8235,19.8095,19.8235,24200.0
2007-03-08 11:15:00,42.43,42.44,42.4,42.4,19800.0,19.8235,19.8281,19.8095,19.8095,19800.0
2007-03-08 11:20:00,42.39,42.43,42.38,42.42,22200.0,19.8048,19.8235,19.8001,19.8188,22200.0
2007-03-08 11:25:00,42.42,42.47,42.42,42.47,34200.0,19.8188,19.8422,19.8188,19.8422,34200.0
2007-03-08 11:30:00,42.47,42.48,42.44,42.46,14800.0,19.8422,19.8468,19.8281,19.8375,14800.0
2007-03-08 11:35:00,42.46,42.48,42.46,42.48,24000.0,19.8375,19.8468,19.8375,19.8468,24000.0
2007-03-08 11:40:00,42.48,42.55,42.47,42.55,38800.0,19.8468,19.8795,19.8422,19.8795,38800.0
2007-03-08 11:45:00,42.55,42.56,42.52,42.52,58200.0,19.8795,19.8842,19.8655,19.8655,58200.0
2007-03-08 11:50:00,42.52,42.52,42.46,42.47,21200.0,19.8655,19.8655,19.8375,19.8422,21200.0
2007-03-08 11:55:00,42.47,42.48,42.45,42.47,10600.0,19.8422,19.8468,19.8328,19.8422,10600.0
2007-03-08 12:00:00,42.47,42.5,42.46,42.49,15400.0,19.8422,19.8562,19.8375,19.8515,15400.0
2007-03-08 12:05:00,42.49,42.5,42.49,42.49,22200.0,19.8515,19.8562,19.8515,19.8515,22200.0
2007-03-08 12:10:00,42.48,42.49,42.45,42.46,18600.0,19.8468,19.8515,19.8328,19.8375,18600.0
2007-03-08 12:15:00,42.47,42.49,42.47,42.47,11600.0,19.8422,19.8515,19.8422,19.8422,11600.0
2007-03-08 12:20:00,42.47,42.49,42.46,42.48,11400.0,19.8422,19.8515,19.8375,19.8468,11400.0
2007-03-08 12:25:00,42.48,42.5,42.48,42.5,6800.0,19.8468,19.8562,19.8468,19.8562,6800.0
2007-03-08 12:30:00,42.5,42.51,42.47,42.48,37200.0,19.8562,19.8609,19.8422,19.8468,37200.0
2007-03-08 12:35:00,42.47,42.47,42.42,42.43,131000.0,19.8422,19.8422,19.8188,19.8235,131000.0
2007-03-08 12:40:00,42.43,42.43,42.41,42.41,60800.0,19.8235,19.8235,19.8141,19.8141,60800.0
2007-03-08 12:45:00,42.4,42.4,42.34,42.35,74400.0,19.8095,19.8095,19.7814,19.7861,74400.0
2007-03-08 12:50:00,42.36,42.37,42.35,42.35,20800.0,19.7908,19.7954,19.7861,19.7861,20800.0
2007-03-08 12:55:00,42.35,42.39,42.35,42.38,13800.0,19.7861,19.8048,19.7861,19.8001,13800.0
2007-03-08 13:00:00,42.38,42.39,42.38,42.38,13000.0,19.8001,19.8048,19.8001,19.8001,13000.0
2007-03-08 13:05:00,42.38,42.41,42.38,42.4,12200.0,19.8001,19.8141,19.8001,19.8095,12200.0
2007-03-08 13:10:00,42.4,42.42,42.38,42.38,37000.0,19.8095,19.8188,19.8001,19.8001,37000.0
2007-03-08 13:15:00,42.38,42.38,42.38,42.38,15000.0,19.8001,19.8001,19.8001,19.8001,15000.0
2007-03-08 13:20:00,42.38,42.38,42.36,42.36,13600.0,19.8001,19.8001,19.7908,19.7908,13600.0
2007-03-08 13:25:00,42.36,42.38,42.35,42.38,26000.0,19.7908,19.8001,19.7861,19.8001,26000.0
2007-03-08 13:30:00,42.38,42.38,42.34,42.35,19600.0,19.8001,19.8001,19.7814,19.7861,19600.0
2007-03-08 13:35:00,42.35,42.35,42.33,42.34,35800.0,19.7861,19.7861,19.7768,19.7814,35800.0
2007-03-08 13:40:00,42.33,42.34,42.3,42.3,57000.0,19.7768,19.7814,19.7627,19.7627,57000.0
2007-03-08 13:45:00,42.3,42.35,42.3,42.34,35400.0,19.7627,19.7861,19.7627,19.7814,35400.0
2007-03-08 13:50:00,42.34,42.38,42.34,42.36,30000.0,19.7814,19.8001,19.7814,19.7908,30000.0
2007-03-08 13:55:00,42.36,42.37,42.33,42.33,28600.0,19.7908,19.7954,19.7768,19.7768,28600.0
2007-03-08 14:00:00,42.33,42.33,42.24,42.24,61400.0,19.7768,19.7768,19.7347,19.7347,61400.0
2007-03-08 14:05:00,42.25,42.27,42.25,42.27,38600.0,19.7394,19.7487,19.7394,19.7487,38600.0
2007-03-08 14:10:00,42.29,42.31,42.25,42.25,49200.0,19.7581,19.7674,19.7394,19.7394,49200.0
2007-03-08 14:15:00,42.25,42.29,42.24,42.26,37600.0,19.7394,19.7581,19.7347,19.7441,37600.0
2007-03-08 14:20:00,42.27,42.3,42.26,42.3,43200.0,19.7487,19.7627,19.7441,19.7627,43200.0
2007-03-08 14:25:00,42.29,42.3,42.25,42.26,54400.0,19.7581,19.7627,19.7394,19.7441,54400.0
2007-03-08 14:30:00,42.24,42.26,42.22,42.23,48800.0,19.7347,19.7441,19.7254,19.73,48800.0
2007-03-08 14:35:00,42.23,42.26,42.22,42.26,90800.0,19.73,19.7441,19.7254,19.7441,90800.0
2007-03-08 14:40:00,42.26,42.27,42.23,42.27,114200.0,19.7441,19.7487,19.73,19.7487,114200.0
2007-03-08 14:45:00,42.27,42.37,42.27,42.36,103400.0,19.7487,19.7954,19.7487,19.7908,103400.0
2007-03-08 14:50:00,42.35,42.35,42.31,42.31,44600.0,19.7861,19.7861,19.7674,19.7674,44600.0
2007-03-08 14:55:00,42.31,42.33,42.27,42.29,46000.0,19.7674,19.7768,19.7487,19.7581,46000.0
2007-03-08 15:00:00,42.28,42.32,42.25,42.27,71600.0,19.7534,19.7721,19.7394,19.7487,71600.0
2007-03-08 15:05:00,42.26,42.27,42.23,42.24,51400.0,19.7441,19.7487,19.73,19.7347,51400.0
2007-03-08 15:10:00,42.24,42.26,42.23,42.24,34800.0,19.7347,19.7441,19.73,19.7347,34800.0
2007-03-08 15:15:00,42.24,42.32,42.24,42.29,93800.0,19.7347,19.7721,19.7347,19.7581,93800.0
2007-03-08 15:20:00,42.29,42.29,42.23,42.25,60600.0,19.7581,19.7581,19.73,19.7394,60600.0
2007-03-08 15:25:00,42.26,42.27,42.24,42.24,50400.0,19.7441,19.7487,19.7347,19.7347,50400.0
2007-03-08 15:30:00,42.24,42.26,42.23,42.25,84600.0,19.7347,19.7441,19.73,19.7394,84600.0
2007-03-08 15:35:00,42.25,42.26,42.22,42.23,113400.0,19.7394,19.7441,19.7254,19.73,113400.0
2007-03-08 15:40:00,42.23,42.26,42.22,42.24,126400.0,19.73,19.7441,19.7254,19.7347,126400.0
2007-03-08 15:45:00,42.24,42.24,42.18,42.2,88600.0,19.7347,19.7347,19.7067,19.716,88600.0
2007-03-08 15:50:00,42.2,42.24,42.19,42.23,78800.0,19.716,19.7347,19.7113,19.73,78800.0
2007-03-08 15:55:00,42.23,42.23,42.19,42.23,99600.0,19.73,19.73,19.7113,19.73,99600.0
2007-03-09 09:30:00,42.41,42.43,42.31,42.34,27000.0,19.8141,19.8235,19.7674,19.7814,27000.0
2007-03-09 09:35:00,42.33,42.38,42.26,42.35,30000.0,19.7768,19.8001,19.7441,19.7861,30000.0
2007-03-09 09:40:00,42.37,42.48,42.34,42.38,22000.0,19.7954,19.8468,19.7814,19.8001,22000.0
2007-03-09 09:45:00,42.37,42.49,42.37,42.49,32400.0,19.7954,19.8515,19.7954,19.8515,32400.0
2007-03-09 09:50:00,42.49,42.49,42.43,42.43,23400.0,19.8515,19.8515,19.8235,19.8235,23400.0
2007-03-09 09:55:00,42.43,42.49,42.36,42.38,36000.0,19.8235,19.8515,19.7908,19.8001,36000.0
2007-03-09 10:00:00,42.38,42.41,42.28,42.28,34800.0,19.8001,19.8141,19.7534,19.7534,34800.0
2007-03-09 10:05:00,42.27,42.27,42.17,42.21,26200.0,19.7487,19.7487,19.702,19.7207,26200.0
2007-03-09 10:10:00,42.2,42.32,42.2,42.21,59400.0,19.716,19.7721,19.716,19.7207,59400.0
2007-03-09 10:15:00,42.2,42.21,42.05,42.15,48600.0,19.716,19.7207,19.6459,19.6927,48600.0
2007-03-09 10:20:00,42.14,42.26,42.14,42.24,29400.0,19.688,19.7441,19.688,19.7347,29400.0
2007-03-09 10:25:00,42.24,42.26,42.21,42.24,24600.0,19.7347,19.7441,19.7207,19.7347,24600.0
2007-03-09 10:30:00,42.25,42.26,42.2,42.2,20800.0,19.7394,19.7441,19.716,19.716,20800.0
2007-03-09 10:35:00,42.2,42.24,42.19,42.23,26000.0,19.716,19.7347,19.7113,19.73,26000.0
2007-03-09 10:40:00,42.24,42.26,42.23,42.23,26600.0,19.7347,19.7441,19.73,19.73,26600.0
2007-03-09 10:45:00,42.24,42.26,42.23,42.25,63000.0,19.7347,19.7441,19.73,19.7394,63000.0
2007-03-09 10:50:00,42.25,42.32,42.24,42.31,62600.0,19.7394,19.7721,19.7347,19.7674,62600.0
2007-03-09 10:55:00,42.31,42.32,42.29,42.31,25000.0,19.7674,19.7721,19.7581,19.7674,25000.0
2007-03-09 11:00:00,42.31,42.31,42.24,42.28,31000.0,19.7674,19.7674,19.7347,19.7534,31000.0
2007-03-09 11:05:00,42.28,42.28,42.24,42.25,23600.0,19.7534,19.7534,19.7347,19.7394,23600.0
2007-03-09 11:10:00,42.24,42.31,42.24,42.29,32600.0,19.7347,19.7674,19.7347,19.7581,32600.0
2007-03-09 11:15:00,42.29,42.31,42.27,42.28,13200.0,19.7581,19.7674,19.7487,19.7534,13200.0
2007-03-09 11:20:00,42.29,42.29,42.24,42.28,22000.0,19.7581,19.7581,19.7347,19.7534,22000.0
2007-03-09 11:25:00,42.28,42.35,42.27,42.33,30000.0,19.7534,19.7861,19.7487,19.7768,30000.0
2007-03-09 11:30:00,42.31,42.4,42.31,42.4,27000.0,19.7674,19.8095,19.7674,19.8095,27000.0
2007-03-09 11:35:00,42.41,42.43,42.37,42.38,59000.0,19.8141,19.8235,19.7954,19.8001,59000.0
2007-03-09 11:40:00,42.38,42.38,42.35,42.37,20000.0,19.8001,19.8001,19.7861,19.7954,20000.0
2007-03-09 11:45:00,42.37,42.38,42.37,42.38,34000.0,19.7954,19.8001,19.7954,19.8001,34000.0
2007-03-09 11:50:00,42.38,42.41,42.35,42.38,58800.0,19.8001,19.8141,19.7861,19.8001,58800.0
2007-03-09 11:55:00,42.36,42.38,42.34,42.35,18000.0,19.7908,19.8001,19.7814,19.7861,18000.0
2007-03-09 12:00:00,42.36,42.4,42.35,42.37,21200.0,19.7908,19.8095,19.7861,19.7954,21200.0
2007-03-09 12:05:00,42.37,42.41,42.37,42.41,16000.0,19.7954,19.8141,19.7954,19.8141,16000.0
2007-03-09 12:10:00,42.41,42.42,42.38,42.4,15200.0,19.8141,19.8188,19.8001,19.8095,15200.0
2007-03-09 12:15:00,42.4,42.41,42.35,42.35,37600.0,19.8095,19.8141,19.7861,19.7861,37600.0
2007-03-09 12:20:00,42.35,42.38,42.33,42.38,21600.0,19.7861,19.8001,19.7768,19.8001,21600.0
2007-03-09 12:25:00,42.37,42.41,42.35,42.39,30200.0,19.7954,19.8141,19.7861,19.8048,30200.0
2007-03-09 12:30:00,42.38,42.41,42.35,42.41,26600.0,19.8001,19.8141,19.7861,19.8141,26600.0
2007-03-09 12:35:00,42.41,42.46,42.4,42.46,34400.0,19.8141,19.8375,19.8095,19.8375,34400.0
2007-03-09 12:40:00,42.46,42.49,42.38,42.39,26600.0,19.8375,19.8515,19.8001,19.8048,26600.0
2007-03-09 12:45:00,42.38,42.39,42.33,42.35,27400.0,19.8001,19.8048,19.7768,19.7861,27400.0
2007-03-09 12:50:00,42.35,42.35,42.34,42.35,21800.0,19.7861,19.7861,19.7814,19.7861,21800.0
2007-03-09 12:55:00,42.36,42.37,42.3,42.32,21800.0,19.7908,19.7954,19.7627,19.7721,21800.0
2007-03-09 13:00:00,42.32,42.37,42.31,42.37,24800.0,19.7721,19.7954,19.7674,19.7954,24800.0
2007-03-09 13:05:00,42.37,42.37,42.34,42.35,12000.0,19.7954,19.7954,19.7814,19.7861,12000.0
2007-03-09 13:10:00,42.35,42.37,42.32,42.35,35800.0,19.7861,19.7954,19.7721,19.7861,35800.0
2007-03-09 13:15:00,42.34,42.34,42.26,42.27,23200.0,19.7814,19.7814,19.7441,19.7487,23200.0
2007-03-09 13:20:00,42.27,42.3,42.25,42.27,20600.0,19.7487,19.7627,19.7394,19.7487,20600.0
2007-03-09 13:25:00,42.27,42.34,42.27,42.33,17600.0,19.7487,19.7814,19.7487,19.7768,17600.0
2007-03-09 13:30:00,42.34,42.37,42.32,42.34,17000.0,19.7814,19.7954,19.7721,19.7814,17000.0
2007-03-09 13:35:00,42.34,42.35,42.28,42.31,20200.0,19.7814,19.7861,19.7534,19.7674,20200.0
2007-03-09 13:40:00,42.31,42.35,42.31,42.35,21200.0,19.7674,19.7861,19.7674,19.7861,21200.0
2007-03-09 13:45:00,42.35,42.35,42.32,42.33,26800.0,19.7861,19.7861,19.7721,19.7768,26800.0
2007-03-09 13:50:00,42.33,42.33,42.27,42.28,45800.0,19.7768,19.7768,19.7487,19.7534,45800.0
2007-03-09 13:55:00,42.27,42.28,42.2,42.27,62200.0,19.7487,19.7534,19.716,19.7487,62200.0
2007-03-09 14:00:00,42.26,42.27,42.2,42.26,35200.0,19.7441,19.7487,19.716,19.7441,35200.0
2007-03-09 14:05:00,42.26,42.31,42.24,42.3,29800.0,19.7441,19.7674,19.7347,19.7627,29800.0
2007-03-09 14:10:00,42.3,42.3,42.27,42.3,15800.0,19.7627,19.7627,19.7487,19.7627,15800.0
2007-03-09 14:15:00,42.3,42.31,42.27,42.31,27200.0,19.7627,19.7674,19.7487,19.7674,27200.0
2007-03-09 14:20:00,42.3,42.32,42.27,42.31,58000.0,19.7627,19.7721,19.7487,19.7674,58000.0
2007-03-09 14:25:00,42.3,42.32,42.18,42.21,65200.0,19.7627,19.7721,19.7067,19.7207,65200.0
2007-03-09 14:30:00,42.21,42.25,42.19,42.19,33000.0,19.7207,19.7394,19.7113,19.7113,33000.0
2007-03-09 14:35:00,42.19,42.25,42.18,42.24,32000.0,19.7113,19.7394,19.7067,19.7347,32000.0
2007-03-09 14:40:00,42.23,42.25,42.23,42.25,19800.0,19.73,19.7394,19.73,19.7394,19800.0
2007-03-09 14:45:00,42.25,42.29,42.25,42.27,34400.0,19.7394,19.7581,19.7394,19.7487,34400.0
2007-03-09 14:50:00,42.26,42.27,42.23,42.23,58800.0,19.7441,19.7487,19.73,19.73,58800.0
2007-03-09 14:55:00,42.23,42.23,42.18,42.18,77800.0,19.73,19.73,19.7067,19.7067,77800.0
2007-03-09 15:00:00,42.18,42.18,42.15,42.16,59000.0,19.7067,19.7067,19.6927,19.6973,59000.0
2007-03-09 15:05:00,42.16,42.18,42.14,42.17,46400.0,19.6973,19.7067,19.688,19.702,46400.0
2007-03-09 15:10:00,42.17,42.21,42.15,42.21,48800.0,19.702,19.7207,19.6927,19.7207,48800.0
2007-03-09 15:15:00,42.21,42.28,42.21,42.26,33200.0,19.7207,19.7534,19.7207,19.7441,33200.0
2007-03-09 15:20:00,42.26,42.26,42.19,42.2,27800.0,19.7441,19.7441,19.7113,19.716,27800.0
2007-03-09 15:25:00,42.2,42.22,42.19,42.22,41600.0,19.716,19.7254,19.7113,19.7254,41600.0
2007-03-09 15:30:00,42.22,42.25,42.21,42.24,44200.0,19.7254,19.7394,19.7207,19.7347,44200.0
2007-03-09 15:35:00,42.24,42.4,42.24,42.35,156800.0,19.7347,19.8095,19.7347,19.7861,156800.0
2007-03-09 15:40:00,42.35,42.38,42.35,42.37,52200.0,19.7861,19.8001,19.7861,19.7954,52200.0
2007-03-09 15:45:00,42.38,42.4,42.37,42.39,83600.0,19.8001,19.8095,19.7954,19.8048,83600.0
2007-03-09 15:50:00,42.39,42.4,42.35,42.36,51000.0,19.8048,19.8095,19.7861,19.7908,51000.0
2007-03-09 15:55:00,42.36,42.36,42.3,42.32,102800.0,19.7908,19.7908,19.7627,19.7721,102800.0
2007-03-12 09:30:00,42.25,42.31,42.25,42.29,22200.0,19.7394,19.7674,19.7394,19.7581,22200.0
2007-03-12 09:35:00,42.27,42.28,42.22,42.28,13000.0,19.7487,19.7534,19.7254,19.7534,13000.0
2007-03-12 09:40:00,42.29,42.31,42.2,42.21,28600.0,19.7581,19.7674,19.716,19.7207,28600.0
2007-03-12 09:45:00,42.22,42.24,42.12,42.12,29200.0,19.7254,19.7347,19.6786,19.6786,29200.0
2007-03-12 09:50:00,42.13,42.2,42.08,42.18,28400.0,19.6833,19.716,19.66,19.7067,28400.0
2007-03-12 09:55:00,42.17,42.18,42.15,42.17,33000.0,19.702,19.7067,19.6927,19.702,33000.0
2007-03-12 10:00:00,42.18,42.25,42.17,42.23,20600.0,19.7067,19.7394,19.702,19.73,20600.0
2007-03-12 10:05:00,42.24,42.25,42.2,42.22,27400.0,19.7347,19.7394,19.716,19.7254,27400.0
2007-03-12 10:10:00,42.24,42.25,42.22,42.24,33400.0,19.7347,19.7394,19.7254,19.7347,33400.0
2007-03-12 10:15:00,42.24,42.26,42.2,42.22,37000.0,19.7347,19.7441,19.716,19.7254,37000.0
2007-03-12 10:20:00,42.22,42.32,42.22,42.31,60000.0,19.7254,19.7721,19.7254,19.7674,60000.0
2007-03-12 10:25:00,42.31,42.31,42.31,42.31,2200.0,19.7674,19.7674,19.7674,19.7674,2200.0
2007-03-12 10:30:00,42.35,42.37,42.35,42.35,14800.0,19.7861,19.7954,19.7861,19.7861,14800.0
2007-03-12 10:35:00,42.35,42.35,42.33,42.34,20000.0,19.7861,19.7861,19.7768,19.7814,20000.0
2007-03-12 10:40:00,42.34,42.34,42.28,42.28,29000.0,19.7814,19.7814,19.7534,19.7534,29000.0
2007-03-12 10:45:00,42.28,42.32,42.27,42.31,34200.0,19.7534,19.7721,19.7487,19.7674,34200.0
2007-03-12 10:50:00,42.31,42.32,42.3,42.3,21400.0,19.7674,19.7721,19.7627,19.7627,21400.0
2007-03-12 10:55:00,42.3,42.31,42.27,42.31,16800.0,19.7627,19.7674,19.7487,19.7674,16800.0
2007-03-12 11:00:00,42.31,42.37,42.31,42.37,31000.0,19.7674,19.7954,19.7674,19.7954,31000.0
2007-03-12 11:05:00,42.35,42.38,42.35,42.38,19200.0,19.7861,19.8001,19.7861,19.8001,19200.0
2007-03-12 11:10:00,42.38,42.38,42.34,42.37,36600.0,19.8001,19.8001,19.7814,19.7954,36600.0
2007-03-12 11:15:00,42.36,42.44,42.35,42.43,45600.0,19.7908,19.8281,19.7861,19.8235,45600.0
2007-03-12 11:20:00,42.43,42.5,42.42,42.5,82000.0,19.8235,19.8562,19.8188,19.8562,82000.0
2007-03-12 11:25:00,42.49,42.49,42.44,42.44,18600.0,19.8515,19.8515,19.8281,19.8281,18600.0
2007-03-12 11:30:00,42.44,42.44,42.4,42.4,9800.0,19.8281,19.8281,19.8095,19.8095,9800.0
2007-03-12 11:35:00,42.4,42.45,42.4,42.45,16800.0,19.8095,19.8328,19.8095,19.8328,16800.0
2007-03-12 11:40:00,42.45,42.45,42.43,42.44,12800.0,19.8328,19.8328,19.8235,19.8281,12800.0
2007-03-12 11:45:00,42.44,42.44,42.4,42.41,15000.0,19.8281,19.8281,19.8095,19.8141,15000.0
2007-03-12 11:50:00,42.4,42.44,42.38,42.42,49000.0,19.8095,19.8281,19.8001,19.8188,49000.0
2007-03-12 11:55:00,42.42,42.44,42.42,42.43,27800.0,19.8188,19.8281,19.8188,19.8235,27800.0
2007-03-12 12:00:00,42.43,42.43,42.41,42.42,21800.0,19.8235,19.8235,19.8141,19.8188,21800.0
2007-03-12 12:05:00,42.41,42.5,42.41,42.49,20600.0,19.8141,19.8562,19.8141,19.8515,20600.0
2007-03-12 12:10:00,42.48,42.52,42.47,42.52,15400.0,19.8468,19.8655,19.8422,19.8655,15400.0
2007-03-12 12:15:00,42.52,42.54,42.51,42.52,17800.0,19.8655,19.8749,19.8609,19.8655,17800.0
2007-03-12 12:20:00,42.52,42.52,42.46,42.46,22800.0,19.8655,19.8655,19.8375,19.8375,22800.0
2007-03-12 12:25:00,42.46,42.46,42.4,42.4,14800.0,19.8375,19.8375,19.8095,19.8095,14800.0
2007-03-12 12:30:00,42.41,42.45,42.4,42.45,21800.0,19.8141,19.8328,19.8095,19.8328,21800.0
2007-03-12 12:35:00,42.45,42.46,42.43,42.43,8000.0,19.8328,19.8375,19.8235,19.8235,8000.0
2007-03-12 12:40:00,42.43,42.44,42.41,42.43,7600.0,19.8235,19.8281,19.8141,19.8235,7600.0
2007-03-12 12:45:00,42.43,42.48,42.43,42.48,15200.0,19.8235,19.8468,19.8235,19.8468,15200.0
2007-03-12 12:50:00,42.49,42.51,42.49,42.51,7200.0,19.8515,19.8609,19.8515,19.8609,7200.0
2007-03-12 12:55:00,42.51,42.55,42.51,42.55,9600.0,19.8609,19.8795,19.8609,19.8795,9600.0
2007-03-12 13:00:00,42.55,42.55,42.52,42.54,10800.0,19.8795,19.8795,19.8655,19.8749,10800.0
2007-03-12 13:05:00,42.55,42.55,42.52,42.52,12000.0,19.8795,19.8795,19.8655,19.8655,12000.0
2007-03-12 13:10:00,42.52,42.52,42.51,42.52,9800.0,19.8655,19.8655,19.8609,19.8655,9800.0
2007-03-12 13:15:00,42.52,42.55,42.52,42.55,21200.0,19.8655,19.8795,19.8655,19.8795,21200.0
2007-03-12 13:20:00,42.55,42.56,42.55,42.56,37200.0,19.8795,19.8842,19.8795,19.8842,37200.0
2007-03-12 13:25:00,42.57,42.57,42.51,42.51,21000.0,19.8889,19.8889,19.8609,19.8609,21000.0
2007-03-12 13:30:00,42.51,42.51,42.48,42.48,28200.0,19.8609,19.8609,19.8468,19.8468,28200.0
2007-03-12 13:35:00,42.48,42.52,42.48,42.51,11600.0,19.8468,19.8655,19.8468,19.8609,11600.0
2007-03-12 13:40:00,42.51,42.52,42.5,42.52,10200.0,19.8609,19.8655,19.8562,19.8655,10200.0
2007-03-12 13:45:00,42.51,42.52,42.51,42.52,7800.0,19.8609,19.8655,19.8609,19.8655,7800.0
2007-03-12 13:50:00,42.52,42.52,42.51,42.52,11400.0,19.8655,19.8655,19.8609,19.8655,11400.0
2007-03-12 13:55:00,42.52,42.55,42.52,42.55,9000.0,19.8655,19.8795,19.8655,19.8795,9000.0
2007-03-12 14:00:00,42.55,42.55,42.52,42.52,13800.0,19.8795,19.8795,19.8655,19.8655,13800.0
2007-03-12 14:05:00,42.53,42.55,42.52,42.55,45800.0,19.8702,19.8795,19.8655,19.8795,45800.0
2007-03-12 14:10:00,42.55,42.55,42.53,42.54,17600.0,19.8795,19.8795,19.8702,19.8749,17600.0
2007-03-12 14:15:00,42.54,42.63,42.54,42.62,32200.0,19.8749,19.9169,19.8749,19.9122,32200.0
2007-03-12 14:20:00,42.62,42.68,42.62,42.67,37800.0,19.9122,19.9403,19.9122,19.9356,37800.0
2007-03-12 14:25:00,42.67,42.68,42.66,42.68,17000.0,19.9356,19.9403,19.9309,19.9403,17000.0
2007-03-12 14:30:00,42.68,42.75,42.68,42.74,62400.0,19.9403,19.973,19.9403,19.9683,62400.0
2007-03-12 14:35:00,42.74,42.82,42.74,42.82,43400.0,19.9683,20.0057,19.9683,20.0057,43400.0
2007-03-12 14:40:00,42.82,42.85,42.81,42.85,32200.0,20.0057,20.0197,20.001,20.0197,32200.0
2007-03-12 14:45:00,42.85,42.87,42.85,42.86,23000.0,20.0197,20.029,20.0197,20.0244,23000.0
2007-03-12 14:50:00,42.87,42.87,42.86,42.87,15600.0,20.029,20.029,20.0244,20.029,15600.0
2007-03-12 14:55:00,42.87,42.88,42.86,42.87,82000.0,20.029,20.0337,20.0244,20.029,82000.0
2007-03-12 15:00:00,42.87,42.87,42.85,42.86,25400.0,20.029,20.029,20.0197,20.0244,25400.0
2007-03-12 15:05:00,42.86,42.86,42.84,42.85,46800.0,20.0244,20.0244,20.015,20.0197,46800.0
2007-03-12 15:10:00,42.85,42.85,42.84,42.85,37200.0,20.0197,20.0197,20.015,20.0197,37200.0
2007-03-12 15:15:00,42.85,42.85,42.81,42.84,79400.0,20.0197,20.0197,20.001,20.015,79400.0
2007-03-12 15:20:00,42.83,42.85,42.83,42.84,37000.0,20.0104,20.0197,20.0104,20.015,37000.0
2007-03-12 15:25:00,42.84,42.85,42.84,42.85,49000.0,20.015,20.0197,20.015,20.0197,49000.0
2007-03-12 15:30:00,42.85,42.85,42.8,42.8,45600.0,20.0197,20.0197,19.9963,19.9963,45600.0
2007-03-12 15:35:00,42.8,42.8,42.74,42.74,93600.0,19.9963,19.9963,19.9683,19.9683,93600.0
2007-03-12 15:40:00,42.75,42.8,42.73,42.78,73200.0,19.973,19.9963,19.9636,19.987,73200.0
2007-03-12 15:45:00,42.78,42.83,42.78,42.83,61800.0,19.987,20.0104,19.987,20.0104,61800.0
2007-03-12 15:50:00,42.83,42.87,42.82,42.85,79200.0,20.0104,20.029,20.0057,20.0197,79200.0
2007-03-12 15:55:00,42.85,42.87,42.85,42.87,146600.0,20.0197,20.029,20.0197,20.029,146600.0
2007-03-13 09:30:00,42.77,42.78,42.73,42.76,29600.0,19.9823,19.987,19.9636,19.9777,29600.0
2007-03-13 09:35:00,42.77,42.79,42.7,42.71,28800.0,19.9823,19.9917,19.9496,19.9543,28800.0
2007-03-13 09:40:00,42.71,42.8,42.7,42.75,52800.0,19.9543,19.9963,19.9496,19.973,52800.0
2007-03-13 09:45:00,42.75,42.75,42.63,42.63,27200.0,19.973,19.973,19.9169,19.9169,27200.0
2007-03-13 09:50:00,42.63,42.66,42.62,42.65,46000.0,19.9169,19.9309,19.9122,19.9263,46000.0
2007-03-13 09:55:00,42.66,42.74,42.66,42.72,34800.0,19.9309,19.9683,19.9309,19.959,34800.0
2007-03-13 10:00:00,42.7,42.78,42.67,42.77,18000.0,19.9496,19.987,19.9356,19.9823,18000.0
2007-03-13 10:05:00,42.77,42.8,42.71,42.76,42400.0,19.9823,19.9963,19.9543,19.9777,42400.0
2007-03-13 10:10:00,42.77,42.9,42.77,42.88,41800.0,19.9823,20.0431,19.9823,20.0337,41800.0
2007-03-13 10:15:00,42.88,42.95,42.85,42.95,43600.0,20.0337,20.0664,20.0197,20.0664,43600.0
2007-03-13 10:20:00,42.94,42.94,42.87,42.87,25200.0,20.0618,20.0618,20.029,20.029,25200.0
2007-03-13 10:25:00,42.87,43.03,42.87,43.03,34000.0,20.029,20.1038,20.029,20.1038,34000.0
2007-03-13 10:30:00,43.02,43.08,42.98,42.98,30400.0,20.0991,20.1272,20.0804,20.0804,30400.0
2007-03-13 10:35:00,42.98,42.98,42.85,42.87,26200.0,20.0804,20.0804,20.0197,20.029,26200.0
2007-03-13 10:40:00,42.87,42.92,42.85,42.87,21800.0,20.029,20.0524,20.0197,20.029,21800.0
2007-03-13 10:45:00,42.88,42.88,42.85,42.87,35000.0,20.0337,20.0337,20.0197,20.029,35000.0
2007-03-13 10:50:00,42.88,42.89,42.85,42.85,51400.0,20.0337,20.0384,20.0197,20.0197,51400.0
2007-03-13 10:55:00,42.86,42.87,42.8,42.87,35800.0,20.0244,20.029,19.9963,20.029,35800.0
2007-03-13 11:00:00,42.85,42.88,42.8,42.87,23800.0,20.0197,20.0337,19.9963,20.029,23800.0
2007-03-13 11:05:00,42.87,42.89,42.82,42.89,20800.0,20.029,20.0384,20.0057,20.0384,20800.0
2007-03-13 11:10:00,42.88,43.0,42.88,42.95,27600.0,20.0337,20.0898,20.0337,20.0664,27600.0
2007-03-13 11:15:00,42.96,42.97,42.84,42.84,11800.0,20.0711,20.0758,20.015,20.015,11800.0
2007-03-13 11:20:00,42.83,42.84,42.79,42.8,20000.0,20.0104,20.015,19.9917,19.9963,20000.0
2007-03-13 11:25:00,42.81,42.85,42.81,42.83,15600.0,20.001,20.0197,20.001,20.0104,15600.0
2007-03-13 11:30:00,42.81,42.89,42.81,42.87,19400.0,20.001,20.0384,20.001,20.029,19400.0
2007-03-13 11:35:00,42.87,42.9,42.86,42.89,27000.0,20.029,20.0431,20.0244,20.0384,27000.0
2007-03-13 11:40:00,42.88,42.9,42.86,42.88,24400.0,20.0337,20.0431,20.0244,20.0337,24400.0
2007-03-13 11:45:00,42.88,42.88,42.81,42.81,30000.0,20.0337,20.0337,20.001,20.001,30000.0
2007-03-13 11:50:00,42.81,42.87,42.78,42.86,25200.0,20.001,20.029,19.987,20.0244,25200.0
2007-03-13 11:55:00,42.85,42.88,42.79,42.87,25800.0,20.0197,20.0337,19.9917,20.029,25800.0
2007-03-13 12:00:00,42.87,42.88,42.81,42.87,38400.0,20.029,20.0337,20.001,20.029,38400.0
2007-03-13 12:05:00,42.86,42.94,42.85,42.85,25400.0,20.0244,20.0618,20.0197,20.0197,25400.0
2007-03-13 12:10:00,42.84,42.84,42.68,42.69,40000.0,20.015,20.015,19.9403,19.945,40000.0
2007-03-13 12:15:00,42.68,42.78,42.65,42.78,58600.0,19.9403,19.987,19.9263,19.987,58600.0
2007-03-13 12:20:00,42.79,42.81,42.63,42.75,82000.0,19.9917,20.001,19.9169,19.973,82000.0
2007-03-13 12:25:00,42.76,42.88,42.76,42.76,43600.0,19.9777,20.0337,19.9777,19.9777,43600.0
2007-03-13 12:30:00,42.76,42.77,42.66,42.77,54800.0,19.9777,19.9823,19.9309,19.9823,54800.0
2007-03-13 12:35:00,42.77,42.83,42.75,42.77,27800.0,19.9823,20.0104,19.973,19.9823,27800.0
2007-03-13 12:40:00,42.75,42.8,42.62,42.79,48000.0,19.973,19.9963,19.9122,19.9917,48000.0
2007-03-13 12:45:00,42.8,42.84,42.8,42.82,15800.0,19.9963,20.015,19.9963,20.0057,15800.0
2007-03-13 12:50:00,42.82,42.82,42.77,42.79,42400.0,20.0057,20.0057,19.9823,19.9917,42400.0
2007-03-13 12:55:00,42.77,42.8,42.69,42.76,20200.0,19.9823,19.9963,19.945,19.9777,20200.0
2007-03-13 13:00:00,42.76,42.83,42.7,42.76,33400.0,19.9777,20.0104,19.9496,19.9777,33400.0
2007-03-13 13:05:00,42.76,42.8,42.75,42.77,13000.0,19.9777,19.9963,19.973,19.9823,13000.0
2007-03-13 13:10:00,42.77,42.77,42.71,42.71,9400.0,19.9823,19.9823,19.9543,19.9543,9400.0
2007-03-13 13:15:00,42.71,42.8,42.7,42.8,25600.0,19.9543,19.9963,19.9496,19.9963,25600.0
2007-03-13 13:20:00,42.8,42.81,42.71,42.76,21200.0,19.9963,20.001,19.9543,19.9777,21200.0
2007-03-13 13:25:00,42.76,42.82,42.71,42.72,25600.0,19.9777,20.0057,19.9543,19.959,25600.0
2007-03-13 13:30:00,42.72,42.74,42.68,42.71,29000.0,19.959,19.9683,19.9403,19.9543,29000.0
2007-03-13 13:35:00,42.7,42.7,42.59,42.64,42400.0,19.9496,19.9496,19.8982,19.9216,42400.0
2007-03-13 13:40:00,42.63,42.66,42.55,42.57,52200.0,19.9169,19.9309,19.8795,19.8889,52200.0
2007-03-13 13:45:00,42.58,42.63,42.55,42.55,78400.0,19.8936,19.9169,19.8795,19.8795,78400.0
2007-03-13 13:50:00,42.54,42.54,42.44,42.48,73000.0,19.8749,19.8749,19.8281,19.8468,73000.0
2007-03-13 13:55:00,42.48,42.69,42.48,42.68,48400.0,19.8468,19.945,19.8468,19.9403,48400.0
2007-03-13 14:00:00,42.68,42.72,42.56,42.56,39400.0,19.9403,19.959,19.8842,19.8842,39400.0
2007-03-13 14:05:00,42.55,42.55,42.42,42.44,41000.0,19.8795,19.8795,19.8188,19.8281,41000.0
2007-03-13 14:10:00,42.44,42.53,42.42,42.42,116800.0,19.8281,19.8702,19.8188,19.8188,116800.0
2007-03-13 14:15:00,42.42,42.6,42.42,42.6,59400.0,19.8188,19.9029,19.8188,19.9029,59400.0
2007-03-13 14:20:00,42.6,42.6,42.46,42.46,31600.0,19.9029,19.9029,19.8375,19.8375,31600.0
2007-03-13 14:25:00,42.46,42.56,42.46,42.56,18400.0,19.8375,19.8842,19.8375,19.8842,18400.0
2007-03-13 14:30:00,42.56,42.57,42.51,42.51,20200.0,19.8842,19.8889,19.8609,19.8609,20200.0
2007-03-13 14:35:00,42.52,42.52,42.42,42.46,70800.0,19.8655,19.8655,19.8188,19.8375,70800.0
2007-03-13 14:40:00,42.47,42.52,42.47,42.51,35400.0,19.8422,19.8655,19.8422,19.8609,35400.0
2007-03-13 14:45:00,42.51,42.52,42.45,42.45,36000.0,19.8609,19.8655,19.8328,19.8328,36000.0
2007-03-13 14:50:00,42.46,42.51,42.44,42.45,43000.0,19.8375,19.8609,19.8281,19.8328,43000.0
2007-03-13 14:55:00,42.45,42.46,42.42,42.43,66400.0,19.8328,19.8375,19.8188,19.8235,66400.0
2007-03-13 15:00:00,42.43,42.47,42.33,42.35,93800.0,19.8235,19.8422,19.7768,19.7861,93800.0
2007-03-13 15:05:00,42.34,42.43,42.27,42.39,89400.0,19.7814,19.8235,19.7487,19.8048,89400.0
2007-03-13 15:10:00,42.4,42.4,42.27,42.27,51400.0,19.8095,19.8095,19.7487,19.7487,51400.0
2007-03-13 15:15:00,42.27,42.29,42.24,42.29,66800.0,19.7487,19.7581,19.7347,19.7581,66800.0
2007-03-13 15:20:00,42.28,42.4,42.24,42.39,74000.0,19.7534,19.8095,19.7347,19.8048,74000.0
2007-03-13 15:25:00,42.41,42.6,42.33,42.41,163800.0,19.8141,19.9029,19.7768,19.8141,163800.0
2007-03-13 15:30:00,42.41,42.56,42.41,42.53,77000.0,19.8141,19.8842,19.8141,19.8702,77000.0
2007-03-13 15:35:00,42.54,42.55,42.43,42.55,72800.0,19.8749,19.8795,19.8235,19.8795,72800.0
2007-03-13 15:40:00,42.55,42.55,42.34,42.48,78200.0,19.8795,19.8795,19.7814,19.8468,78200.0
2007-03-13 15:45:00,42.48,42.51,42.44,42.47,91200.0,19.8468,19.8609,19.8281,19.8422,91200.0
2007-03-13 15:50:00,42.47,42.48,42.41,42.41,105000.0,19.8422,19.8468,19.8141,19.8141,105000.0
2007-03-13 15:55:00,42.41,42.44,42.35,42.35,147400.0,19.8141,19.8281,19.7861,19.7861,147400.0
2007-03-14 09:30:00,42.38,42.49,42.38,42.48,29600.0,19.8001,19.8515,19.8001,19.8468,29600.0
2007-03-14 09:35:00,42.49,42.54,42.47,42.52,130600.0,19.8515,19.8749,19.8422,19.8655,130600.0
2007-03-14 09:40:00,42.52,42.54,42.42,42.51,69000.0,19.8655,19.8749,19.8188,19.8609,69000.0
2007-03-14 09:45:00,42.49,42.49,42.42,42.43,49400.0,19.8515,19.8515,19.8188,19.8235,49400.0
2007-03-14 09:50:00,42.42,42.46,42.3,42.4,70400.0,19.8188,19.8375,19.7627,19.8095,70400.0
2007-03-14 09:55:00,42.4,42.4,42.24,42.26,74400.0,19.8095,19.8095,19.7347,19.7441,74400.0
2007-03-14 10:00:00,42.25,42.3,42.24,42.27,57000.0,19.7394,19.7627,19.7347,19.7487,57000.0
2007-03-14 10:05:00,42.27,42.35,42.23,42.3,91400.0,19.7487,19.7861,19.73,19.7627,91400.0
2007-03-14 10:10:00,42.3,42.35,42.27,42.35,36800.0,19.7627,19.7861,19.7487,19.7861,36800.0
2007-03-14 10:15:00,42.35,42.41,42.35,42.4,63200.0,19.7861,19.8141,19.7861,19.8095,63200.0
2007-03-14 10:20:00,42.4,42.41,42.33,42.35,47800.0,19.8095,19.8141,19.7768,19.7861,47800.0
2007-03-14 10:25:00,42.35,42.4,42.28,42.34,30800.0,19.7861,19.8095,19.7534,19.7814,30800.0
2007-03-14 10:30:00,42.34,42.43,42.34,42.42,88800.0,19.7814,19.8235,19.7814,19.8188,88800.0
2007-03-14 10:35:00,42.42,42.47,42.34,42.4,68800.0,19.8188,19.8422,19.7814,19.8095,68800.0
2007-03-14 10:40:00,42.4,42.44,42.35,42.41,45600.0,19.8095,19.8281,19.7861,19.8141,45600.0
2007-03-14 10:45:00,42.41,42.45,42.33,42.43,53000.0,19.8141,19.8328,19.7768,19.8235,53000.0
2007-03-14 10:50:00,42.43,42.47,42.37,42.47,45800.0,19.8235,19.8422,19.7954,19.8422,45800.0
2007-03-14 10:55:00,42.48,42.48,42.38,42.39,44000.0,19.8468,19.8468,19.8001,19.8048,44000.0
2007-03-14 11:00:00,42.39,42.43,42.35,42.4,38800.0,19.8048,19.8235,19.7861,19.8095,38800.0
2007-03-14 11:05:00,42.39,42.47,42.38,42.42,31600.0,19.8048,19.8422,19.8001,19.8188,31600.0
2007-03-14 11:10:00,42.43,42.44,42.41,42.41,36000.0,19.8235,19.8281,19.8141,19.8141,36000.0
2007-03-14 11:15:00,42.41,42.41,42.35,42.4,32600.0,19.8141,19.8141,19.7861,19.8095,32600.0
2007-03-14 11:20:00,42.4,42.4,42.33,42.4,33000.0,19.8095,19.8095,19.7768,19.8095,33000.0
2007-03-14 11:25:00,42.4,42.4,42.31,42.33,46400.0,19.8095,19.8095,19.7674,19.7768,46400.0
2007-03-14 11:30:00,42.35,42.4,42.27,42.27,48200.0,19.7861,19.8095,19.7487,19.7487,48200.0
2007-03-14 11:35:00,42.27,42.4,42.27,42.37,30800.0,19.7487,19.8095,19.7487,19.7954,30800.0
2007-03-14 11:40:00,42.35,42.42,42.35,42.38,20800.0,19.7861,19.8188,19.7861,19.8001,20800.0
2007-03-14 11:45:00,42.37,42.4,42.3,42.33,17000.0,19.7954,19.8095,19.7627,19.7768,17000.0
2007-03-14 11:50:00,42.32,42.33,42.24,42.3,32400.0,19.7721,19.7768,19.7347,19.7627,32400.0
2007-03-14 11:55:00,42.3,42.35,42.29,42.35,13000.0,19.7627,19.7861,19.7581,19.7861,13000.0
2007-03-14 12:00:00,42.35,42.35,42.2,42.2,42400.0,19.7861,19.7861,19.716,19.716,42400.0
2007-03-14 12:05:00,42.2,42.24,42.16,42.19,64000.0,19.716,19.7347,19.6973,19.7113,64000.0
2007-03-14 12:10:00,42.19,42.22,42.07,42.07,71000.0,19.7113,19.7254,19.6553,19.6553,71000.0
2007-03-14 12:15:00,42.07,42.15,42.02,42.1,62600.0,19.6553,19.6927,19.6319,19.6693,62600.0
2007-03-14 12:20:00,42.12,42.16,41.88,41.95,84600.0,19.6786,19.6973,19.5665,19.5992,84600.0
2007-03-14 12:25:00,41.95,42.08,41.92,42.02,40600.0,19.5992,19.66,19.5852,19.6319,40600.0
2007-03-14 12:30:00,42.03,42.07,41.98,42.02,23400.0,19.6366,19.6553,19.6132,19.6319,23400.0
2007-03-14 12:35:00,42.02,42.05,41.99,41.99,28000.0,19.6319,19.6459,19.6179,19.6179,28000.0
2007-03-14 12:40:00,42.0,42.02,41.96,41.97,18800.0,19.6226,19.6319,19.6039,19.6086,18800.0
2007-03-14 12:45:00,41.98,42.04,41.98,42.01,24600.0,19.6132,19.6413,19.6132,19.6273,24600.0
2007-03-14 12:50:00,42.0,42.0,41.83,41.93,95000.0,19.6226,19.6226,19.5432,19.5899,95000.0
2007-03-14 12:55:00,41.93,42.04,41.93,41.95,44200.0,19.5899,19.6413,19.5899,19.5992,44200.0
2007-03-14 13:00:00,41.96,42.14,41.94,42.13,76800.0,19.6039,19.688,19.5945,19.6833,76800.0
2007-03-14 13:05:00,42.13,42.22,42.11,42.13,59000.0,19.6833,19.7254,19.674,19.6833,59000.0
2007-03-14 13:10:00,42.13,42.34,42.1,42.11,70200.0,19.6833,19.7814,19.6693,19.674,70200.0
2007-03-14 13:15:00,42.1,42.29,42.06,42.29,43400.0,19.6693,19.7581,19.6506,19.7581,43400.0
2007-03-14 13:20:00,42.29,42.33,42.07,42.2,62800.0,19.7581,19.7768,19.6553,19.716,62800.0
2007-03-14 13:25:00,42.2,42.25,42.1,42.1,28600.0,19.716,19.7394,19.6693,19.6693,28600.0
2007-03-14 13:30:00,42.13,42.18,42.04,42.08,36000.0,19.6833,19.7067,19.6413,19.66,36000.0
2007-03-14 13:35:00,42.08,42.23,42.04,42.18,31200.0,19.66,19.73,19.6413,19.7067,31200.0
2007-03-14 13:40:00,42.19,42.35,42.19,42.33,60200.0,19.7113,19.7861,19.7113,19.7768,60200.0
2007-03-14 13:45:00,42.32,42.32,42.13,42.13,50000.0,19.7721,19.7721,19.6833,19.6833,50000.0
2007-03-14 13:50:00,42.14,42.25,42.11,42.12,55000.0,19.688,19.7394,19.674,19.6786,55000.0
2007-03-14 13:55:00,42.12,42.22,42.05,42.22,38200.0,19.6786,19.7254,19.6459,19.7254,38200.0
2007-03-14 14:00:00,42.22,42.31,42.1,42.13,63200.0,19.7254,19.7674,19.6693,19.6833,63200.0
2007-03-14 14:05:00,42.15,42.32,42.15,42.23,83000.0,19.6927,19.7721,19.6927,19.73,83000.0
2007-03-14 14:10:00,42.25,42.34,42.22,42.24,47800.0,19.7394,19.7814,19.7254,19.7347,47800.0
2007-03-14 14:15:00,42.24,42.4,42.24,42.38,31600.0,19.7347,19.8095,19.7347,19.8001,31600.0
2007-03-14 14:20:00,42.38,42.45,42.24,42.28,99000.0,19.8001,19.8328,19.7347,19.7534,99000.0
2007-03-14 14:25:00,42.28,42.37,42.25,42.25,49400.0,19.7534,19.7954,19.7394,19.7394,49400.0
2007-03-14 14:30:00,42.25,42.35,42.23,42.26,66200.0,19.7394,19.7861,19.73,19.7441,66200.0
2007-03-14 14:35:00,42.24,42.39,42.21,42.37,42800.0,19.7347,19.8048,19.7207,19.7954,42800.0
2007-03-14 14:40:00,42.36,42.36,42.21,42.21,59800.0,19.7908,19.7908,19.7207,19.7207,59800.0
2007-03-14 14:45:00,42.23,42.29,42.18,42.18,49800.0,19.73,19.7581,19.7067,19.7067,49800.0
2007-03-14 14:50:00,42.18,42.31,42.15,42.27,44200.0,19.7067,19.7674,19.6927,19.7487,44200.0
2007-03-14 14:55:00,42.26,42.36,42.24,42.33,30800.0,19.7441,19.7908,19.7347,19.7768,30800.0
2007-03-14 15:00:00,42.34,42.45,42.34,42.43,30400.0,19.7814,19.8328,19.7814,19.8235,30400.0
2007-03-14 15:05:00,42.43,42.43,42.29,42.38,45400.0,19.8235,19.8235,19.7581,19.8001,45400.0
2007-03-14 15:10:00,42.4,42.43,42.29,42.31,84400.0,19.8095,19.8235,19.7581,19.7674,84400.0
2007-03-14 15:15:00,42.3,42.4,42.29,42.35,45200.0,19.7627,19.8095,19.7581,19.7861,45200.0
2007-03-14 15:20:00,42.33,42.35,42.23,42.34,58600.0,19.7768,19.7861,19.73,19.7814,58600.0
2007-03-14 15:25:00,42.34,42.37,42.31,42.33,49000.0,19.7814,19.7954,19.7674,19.7768,49000.0
2007-03-14 15:30:00,42.32,42.37,42.27,42.31,74600.0,19.7721,19.7954,19.7487,19.7674,74600.0
2007-03-14 15:35:00,42.32,42.37,42.27,42.31,62200.0,19.7721,19.7954,19.7487,19.7674,62200.0
2007-03-14 15:40:00,42.31,42.31,42.25,42.3,48200.0,19.7674,19.7674,19.7394,19.7627,48200.0
2007-03-14 15:45:00,42.3,42.33,42.29,42.32,46600.0,19.7627,19.7768,19.7581,19.7721,46600.0
2007-03-14 15:50:00,42.32,42.41,42.32,42.38,47400.0,19.7721,19.8141,19.7721,19.8001,47400.0
2007-03-14 15:55:00,42.37,42.38,42.34,42.34,62800.0,19.7954,19.8001,19.7814,19.7814,62800.0
2007-03-15 09:30:00,42.35,42.36,42.24,42.24,37600.0,19.7861,19.7908,19.7347,19.7347,37600.0
2007-03-15 09:35:00,42.23,42.3,42.15,42.19,39000.0,19.73,19.7627,19.6927,19.7113,39000.0
2007-03-15 09:40:00,42.2,42.33,42.15,42.3,55000.0,19.716,19.7768,19.6927,19.7627,55000.0
2007-03-15 09:45:00,42.31,42.42,42.23,42.42,68200.0,19.7674,19.8188,19.73,19.8188,68200.0
2007-03-15 09:50:00,42.42,42.44,42.27,42.39,39200.0,19.8188,19.8281,19.7487,19.8048,39200.0
2007-03-15 09:55:00,42.38,42.49,42.31,42.46,35200.0,19.8001,19.8515,19.7674,19.8375,35200.0
2007-03-15 10:00:00,42.47,42.5,42.42,42.48,42600.0,19.8422,19.8562,19.8188,19.8468,42600.0
2007-03-15 10:05:00,42.48,42.48,42.42,42.43,16800.0,19.8468,19.8468,19.8188,19.8235,16800.0
2007-03-15 10:10:00,42.43,42.46,42.38,42.41,19600.0,19.8235,19.8375,19.8001,19.8141,19600.0
2007-03-15 10:15:00,42.41,42.5,42.4,42.47,17800.0,19.8141,19.8562,19.8095,19.8422,17800.0
2007-03-15 10:20:00,42.48,42.51,42.42,42.49,37600.0,19.8468,19.8609,19.8188,19.8515,37600.0
2007-03-15 10:25:00,42.49,42.56,42.46,42.56,58200.0,19.8515,19.8842,19.8375,19.8842,58200.0
2007-03-15 10:30:00,42.56,42.63,42.52,42.62,35400.0,19.8842,19.9169,19.8655,19.9122,35400.0
2007-03-15 10:35:00,42.63,42.63,42.54,42.59,37800.0,19.9169,19.9169,19.8749,19.8982,37800.0
2007-03-15 10:40:00,42.59,42.63,42.54,42.56,26800.0,19.8982,19.9169,19.8749,19.8842,26800.0
2007-03-15 10:45:00,42.56,42.57,42.52,42.57,37000.0,19.8842,19.8889,19.8655,19.8889,37000.0
2007-03-15 10:50:00,42.57,42.58,42.5,42.5,33200.0,19.8889,19.8936,19.8562,19.8562,33200.0
2007-03-15 10:55:00,42.49,42.53,42.49,42.53,25400.0,19.8515,19.8702,19.8515,19.8702,25400.0
2007-03-15 11:00:00,42.53,42.6,42.53,42.59,16400.0,19.8702,19.9029,19.8702,19.8982,16400.0
2007-03-15 11:05:00,42.58,42.63,42.58,42.62,22600.0,19.8936,19.9169,19.8936,19.9122,22600.0
2007-03-15 11:10:00,42.6,42.65,42.6,42.6,16000.0,19.9029,19.9263,19.9029,19.9029,16000.0
2007-03-15 11:15:00,42.6,42.61,42.43,42.49,208600.0,19.9029,19.9076,19.8235,19.8515,208600.0
2007-03-15 11:20:00,42.49,42.7,42.49,42.62,120000.0,19.8515,19.9496,19.8515,19.9122,120000.0
2007-03-15 11:25:00,42.6,42.65,42.6,42.63,20000.0,19.9029,19.9263,19.9029,19.9169,20000.0
2007-03-15 11:30:00,42.63,42.63,42.59,42.6,52600.0,19.9169,19.9169,19.8982,19.9029,52600.0
2007-03-15 11:35:00,42.6,42.6,42.58,42.58,28400.0,19.9029,19.9029,19.8936,19.8936,28400.0
2007-03-15 11:40:00,42.58,42.58,42.56,42.56,15600.0,19.8936,19.8936,19.8842,19.8842,15600.0
2007-03-15 11:45:00,42.56,42.56,42.49,42.5,39600.0,19.8842,19.8842,19.8515,19.8562,39600.0
2007-03-15 11:50:00,42.5,42.53,42.45,42.51,95800.0,19.8562,19.8702,19.8328,19.8609,95800.0
2007-03-15 11:55:00,42.51,42.53,42.43,42.47,35000.0,19.8609,19.8702,19.8235,19.8422,35000.0
2007-03-15 12:00:00,42.47,42.5,42.42,42.49,94000.0,19.8422,19.8562,19.8188,19.8515,94000.0
2007-03-15 12:05:00,42.49,42.5,42.45,42.47,59800.0,19.8515,19.8562,19.8328,19.8422,59800.0
2007-03-15 12:10:00,42.47,42.47,42.46,42.46,15000.0,19.8422,19.8422,19.8375,19.8375,15000.0
2007-03-15 12:15:00,42.46,42.5,42.39,42.43,22400.0,19.8375,19.8562,19.8048,19.8235,22400.0
2007-03-15 12:20:00,42.43,42.5,42.43,42.49,29800.0,19.8235,19.8562,19.8235,19.8515,29800.0
2007-03-15 12:25:00,42.49,42.52,42.48,42.49,35000.0,19.8515,19.8655,19.8468,19.8515,35000.0
2007-03-15 12:30:00,42.49,42.54,42.48,42.51,29800.0,19.8515,19.8749,19.8468,19.8609,29800.0
2007-03-15 12:35:00,42.51,42.52,42.49,42.5,19600.0,19.8609,19.8655,19.8515,19.8562,19600.0
2007-03-15 12:40:00,42.51,42.57,42.51,42.57,34800.0,19.8609,19.8889,19.8609,19.8889,34800.0
2007-03-15 12:45:00,42.57,42.57,42.51,42.54,17400.0,19.8889,19.8889,19.8609,19.8749,17400.0
2007-03-15 12:50:00,42.56,42.57,42.51,42.57,16400.0,19.8842,19.8889,19.8609,19.8889,16400.0
2007-03-15 12:55:00,42.57,42.57,42.53,42.56,11000.0,19.8889,19.8889,19.8702,19.8842,11000.0
2007-03-15 13:00:00,42.55,42.56,42.51,42.55,13800.0,19.8795,19.8842,19.8609,19.8795,13800.0
2007-03-15 13:05:00,42.55,42.63,42.55,42.6,25400.0,19.8795,19.9169,19.8795,19.9029,25400.0
2007-03-15 13:10:00,42.6,42.62,42.57,42.57,14600.0,19.9029,19.9122,19.8889,19.8889,14600.0
2007-03-15 13:15:00,42.57,42.58,42.54,42.54,5800.0,19.8889,19.8936,19.8749,19.8749,5800.0
2007-03-15 13:20:00,42.55,42.56,42.51,42.51,20000.0,19.8795,19.8842,19.8609,19.8609,20000.0
2007-03-15 13:25:00,42.52,42.58,42.52,42.57,14600.0,19.8655,19.8936,19.8655,19.8889,14600.0
2007-03-15 13:30:00,42.57,42.6,42.55,42.6,88400.0,19.8889,19.9029,19.8795,19.9029,88400.0
2007-03-15 13:35:00,42.59,42.6,42.52,42.52,51200.0,19.8982,19.9029,19.8655,19.8655,51200.0
2007-03-15 13:40:00,42.52,42.54,42.47,42.52,47800.0,19.8655,19.8749,19.8422,19.8655,47800.0
2007-03-15 13:45:00,42.51,42.55,42.48,42.54,25400.0,19.8609,19.8795,19.8468,19.8749,25400.0
2007-03-15 13:50:00,42.54,42.63,42.52,42.6,57200.0,19.8749,19.9169,19.8655,19.9029,57200.0
2007-03-15 13:55:00,42.6,42.6,42.53,42.55,53000.0,19.9029,19.9029,19.8702,19.8795,53000.0
2007-03-15 14:00:00,42.55,42.6,42.54,42.58,40200.0,19.8795,19.9029,19.8749,19.8936,40200.0
2007-03-15 14:05:00,42.58,42.62,42.54,42.55,22000.0,19.8936,19.9122,19.8749,19.8795,22000.0
2007-03-15 14:10:00,42.55,42.59,42.49,42.59,33000.0,19.8795,19.8982,19.8515,19.8982,33000.0
2007-03-15 14:15:00,42.59,42.62,42.5,42.6,59200.0,19.8982,19.9122,19.8562,19.9029,59200.0
2007-03-15 14:20:00,42.6,42.61,42.54,42.6,17600.0,19.9029,19.9076,19.8749,19.9029,17600.0
2007-03-15 14:25:00,42.6,42.63,42.59,42.6,37400.0,19.9029,19.9169,19.8982,19.9029,37400.0
2007-03-15 14:30:00,42.6,42.66,42.6,42.66,46400.0,19.9029,19.9309,19.9029,19.9309,46400.0
2007-03-15 14:35:00,42.67,42.7,42.65,42.66,34200.0,19.9356,19.9496,19.9263,19.9309,34200.0
2007-03-15 14:40:00,42.66,42.74,42.66,42.74,89400.0,19.9309,19.9683,19.9309,19.9683,89400.0
2007-03-15 14:45:00,42.74,42.74,42.7,42.74,39800.0,19.9683,19.9683,19.9496,19.9683,39800.0
2007-03-15 14:50:00,42.74,42.77,42.73,42.74,51600.0,19.9683,19.9823,19.9636,19.9683,51600.0
2007-03-15 14:55:00,42.73,42.77,42.73,42.75,28800.0,19.9636,19.9823,19.9636,19.973,28800.0
2007-03-15 15:00:00,42.75,42.77,42.74,42.75,126400.0,19.973,19.9823,19.9683,19.973,126400.0
2007-03-15 15:05:00,42.76,42.76,42.74,42.74,33600.0,19.9777,19.9777,19.9683,19.9683,33600.0
2007-03-15 15:10:00,42.75,42.76,42.71,42.71,58200.0,19.973,19.9777,19.9543,19.9543,58200.0
2007-03-15 15:15:00,42.71,42.72,42.69,42.7,11000.0,19.9543,19.959,19.945,19.9496,11000.0
2007-03-15 15:20:00,42.7,42.72,42.69,42.71,46000.0,19.9496,19.959,19.945,19.9543,46000.0
2007-03-15 15:25:00,42.71,42.71,42.63,42.63,63000.0,19.9543,19.9543,19.9169,19.9169,63000.0
2007-03-15 15:30:00,42.63,42.71,42.61,42.69,61200.0,19.9169,19.9543,19.9076,19.945,61200.0
2007-03-15 15:35:00,42.69,42.7,42.68,42.7,44600.0,19.945,19.9496,19.9403,19.9496,44600.0
2007-03-15 15:40:00,42.7,42.74,42.7,42.73,50400.0,19.9496,19.9683,19.9496,19.9636,50400.0
2007-03-15 15:45:00,42.73,42.74,42.71,42.72,36800.0,19.9636,19.9683,19.9543,19.959,36800.0
2007-03-15 15:50:00,42.72,42.77,42.72,42.76,109000.0,19.959,19.9823,19.959,19.9777,109000.0
2007-03-15 15:55:00,42.76,42.76,42.71,42.71,71800.0,19.9777,19.9777,19.9543,19.9543,71800.0
2007-03-16 09:30:00,42.83,42.84,42.6,42.66,1040800.0,20.0104,20.015,19.9029,19.9309,1040800.0
2007-03-16 09:35:00,42.66,42.69,42.56,42.68,63000.0,19.9309,19.945,19.8842,19.9403,63000.0
2007-03-16 09:40:00,42.67,42.72,42.6,42.7,67400.0,19.9356,19.959,19.9029,19.9496,67400.0
2007-03-16 09:45:00,42.7,42.71,42.64,42.71,38800.0,19.9496,19.9543,19.9216,19.9543,38800.0
2007-03-16 09:50:00,42.7,42.85,42.59,42.83,58800.0,19.9496,20.0197,19.8982,20.0104,58800.0
2007-03-16 09:55:00,42.82,42.9,42.71,42.74,59400.0,20.0057,20.0431,19.9543,19.9683,59400.0
2007-03-16 10:00:00,42.73,42.86,42.69,42.76,75200.0,19.9636,20.0244,19.945,19.9777,75200.0
2007-03-16 10:05:00,42.76,42.77,42.67,42.74,16000.0,19.9777,19.9823,19.9356,19.9683,16000.0
2007-03-16 10:10:00,42.73,42.79,42.71,42.76,14200.0,19.9636,19.9917,19.9543,19.9777,14200.0
2007-03-16 10:15:00,42.75,42.82,42.72,42.77,58200.0,19.973,20.0057,19.959,19.9823,58200.0
2007-03-16 10:20:00,42.77,42.87,42.76,42.86,22400.0,19.9823,20.029,19.9777,20.0244,22400.0
2007-03-16 10:25:00,42.86,42.89,42.84,42.85,68600.0,20.0244,20.0384,20.015,20.0197,68600.0
2007-03-16 10:30:00,42.85,42.92,42.83,42.92,41200.0,20.0197,20.0524,20.0104,20.0524,41200.0
2007-03-16 10:35:00,42.91,42.97,42.87,42.96,104200.0,20.0477,20.0758,20.029,20.0711,104200.0
2007-03-16 10:40:00,42.96,43.0,42.87,43.0,52800.0,20.0711,20.0898,20.029,20.0898,52800.0
2007-03-16 10:45:00,43.0,43.04,42.93,42.95,34600.0,20.0898,20.1085,20.0571,20.0664,34600.0
2007-03-16 10:50:00,42.96,42.98,42.9,42.95,33000.0,20.0711,20.0804,20.0431,20.0664,33000.0
2007-03-16 10:55:00,42.95,42.98,42.92,42.96,32200.0,20.0664,20.0804,20.0524,20.0711,32200.0
2007-03-16 11:00:00,42.94,43.0,42.89,43.0,48200.0,20.0618,20.0898,20.0384,20.0898,48200.0
2007-03-16 11:05:00,43.0,43.04,42.98,43.01,26600.0,20.0898,20.1085,20.0804,20.0945,26600.0
2007-03-16 11:10:00,43.02,43.04,42.92,43.01,35200.0,20.0991,20.1085,20.0524,20.0945,35200.0
2007-03-16 11:15:00,43.01,43.05,42.95,43.01,41200.0,20.0945,20.1131,20.0664,20.0945,41200.0
2007-03-16 11:20:00,43.01,43.06,43.0,43.01,22200.0,20.0945,20.1178,20.0898,20.0945,22200.0
2007-03-16 11:25:00,43.0,43.02,42.93,42.97,49800.0,20.0898,20.0991,20.0571,20.0758,49800.0
2007-03-16 11:30:00,42.97,43.0,42.86,42.9,33600.0,20.0758,20.0898,20.0244,20.0431,33600.0
2007-03-16 11:35:00,42.87,42.97,42.85,42.95,64800.0,20.029,20.0758,20.0197,20.0664,64800.0
2007-03-16 11:40:00,42.94,42.96,42.92,42.94,15600.0,20.0618,20.0711,20.0524,20.0618,15600.0
2007-03-16 11:45:00,42.95,42.98,42.92,42.96,16800.0,20.0664,20.0804,20.0524,20.0711,16800.0
2007-03-16 11:50:00,42.96,42.96,42.84,42.88,23800.0,20.0711,20.0711,20.015,20.0337,23800.0
2007-03-16 11:55:00,42.87,42.95,42.87,42.93,27000.0,20.029,20.0664,20.029,20.0571,27000.0
2007-03-16 12:00:00,42.93,42.94,42.9,42.91,18200.0,20.0571,20.0618,20.0431,20.0477,18200.0
2007-03-16 12:05:00,42.91,42.93,42.85,42.9,44800.0,20.0477,20.0571,20.0197,20.0431,44800.0
2007-03-16 12:10:00,42.88,42.9,42.83,42.88,30800.0,20.0337,20.0431,20.0104,20.0337,30800.0
2007-03-16 12:15:00,42.89,42.94,42.89,42.92,36600.0,20.0384,20.0618,20.0384,20.0524,36600.0
2007-03-16 12:20:00,42.92,42.94,42.88,42.88,32000.0,20.0524,20.0618,20.0337,20.0337,32000.0
2007-03-16 12:25:00,42.88,42.88,42.85,42.85,9400.0,20.0337,20.0337,20.0197,20.0197,9400.0
2007-03-16 12:30:00,42.85,42.85,42.8,42.81,21400.0,20.0197,20.0197,19.9963,20.001,21400.0
2007-03-16 12:35:00,42.8,42.8,42.76,42.76,29200.0,19.9963,19.9963,19.9777,19.9777,29200.0
2007-03-16 12:40:00,42.76,42.81,42.76,42.81,37000.0,19.9777,20.001,19.9777,20.001,37000.0
2007-03-16 12:45:00,42.81,42.81,42.75,42.75,19600.0,20.001,20.001,19.973,19.973,19600.0
2007-03-16 12:50:00,42.76,42.76,42.72,42.72,14600.0,19.9777,19.9777,19.959,19.959,14600.0
2007-03-16 12:55:00,42.72,42.74,42.72,42.74,27800.0,19.959,19.9683,19.959,19.9683,27800.0
2007-03-16 13:00:00,42.74,42.74,42.68,42.68,31600.0,19.9683,19.9683,19.9403,19.9403,31600.0
2007-03-16 13:05:00,42.68,42.68,42.66,42.67,25800.0,19.9403,19.9403,19.9309,19.9356,25800.0
2007-03-16 13:10:00,42.67,42.69,42.64,42.69,52200.0,19.9356,19.945,19.9216,19.945,52200.0
2007-03-16 13:15:00,42.69,42.69,42.63,42.69,42800.0,19.945,19.945,19.9169,19.945,42800.0
2007-03-16 13:20:00,42.69,42.74,42.68,42.72,25600.0,19.945,19.9683,19.9403,19.959,25600.0
2007-03-16 13:25:00,42.69,42.7,42.67,42.68,8200.0,19.945,19.9496,19.9356,19.9403,8200.0
2007-03-16 13:30:00,42.69,42.7,42.69,42.69,10400.0,19.945,19.9496,19.945,19.945,10400.0
2007-03-16 13:35:00,42.69,42.69,42.66,42.66,15000.0,19.945,19.945,19.9309,19.9309,15000.0
2007-03-16 13:40:00,42.66,42.68,42.64,42.66,27200.0,19.9309,19.9403,19.9216,19.9309,27200.0
2007-03-16 13:45:00,42.67,42.67,42.65,42.66,20200.0,19.9356,19.9356,19.9263,19.9309,20200.0
2007-03-16 13:50:00,42.66,42.7,42.66,42.68,19800.0,19.9309,19.9496,19.9309,19.9403,19800.0
2007-03-16 13:55:00,42.68,42.7,42.67,42.67,15400.0,19.9403,19.9496,19.9356,19.9356,15400.0
2007-03-16 14:00:00,42.67,42.67,42.63,42.63,27400.0,19.9356,19.9356,19.9169,19.9169,27400.0
2007-03-16 14:05:00,42.63,42.63,42.56,42.57,36200.0,19.9169,19.9169,19.8842,19.8889,36200.0
2007-03-16 14:10:00,42.57,42.57,42.48,42.5,42200.0,19.8889,19.8889,19.8468,19.8562,42200.0
2007-03-16 14:15:00,42.5,42.51,42.48,42.49,24400.0,19.8562,19.8609,19.8468,19.8515,24400.0
2007-03-16 14:20:00,42.5,42.51,42.45,42.49,70000.0,19.8562,19.8609,19.8328,19.8515,70000.0
2007-03-16 14:25:00,42.5,42.6,42.49,42.6,28000.0,19.8562,19.9029,19.8515,19.9029,28000.0
2007-03-16 14:30:00,42.6,42.6,42.53,42.54,55200.0,19.9029,19.9029,19.8702,19.8749,55200.0
2007-03-16 14:35:00,42.54,42.55,42.52,42.54,55400.0,19.8749,19.8795,19.8655,19.8749,55400.0
2007-03-16 14:40:00,42.55,42.55,42.49,42.49,24800.0,19.8795,19.8795,19.8515,19.8515,24800.0
2007-03-16 14:45:00,42.49,42.55,42.49,42.55,33000.0,19.8515,19.8795,19.8515,19.8795,33000.0
2007-03-16 14:50:00,42.55,42.56,42.51,42.54,43200.0,19.8795,19.8842,19.8609,19.8749,43200.0
2007-03-16 14:55:00,42.54,42.58,42.53,42.58,18200.0,19.8749,19.8936,19.8702,19.8936,18200.0
2007-03-16 15:00:00,42.58,42.6,42.52,42.52,21000.0,19.8936,19.9029,19.8655,19.8655,21000.0
2007-03-16 15:05:00,42.52,42.52,42.48,42.49,28400.0,19.8655,19.8655,19.8468,19.8515,28400.0
2007-03-16 15:10:00,42.49,42.55,42.49,42.55,24000.0,19.8515,19.8795,19.8515,19.8795,24000.0
2007-03-16 15:15:00,42.54,42.57,42.52,42.52,26000.0,19.8749,19.8889,19.8655,19.8655,26000.0
2007-03-16 15:20:00,42.52,42.52,42.49,42.51,23200.0,19.8655,19.8655,19.8515,19.8609,23200.0
2007-03-16 15:25:00,42.5,42.52,42.5,42.52,24200.0,19.8562,19.8655,19.8562,19.8655,24200.0
2007-03-16 15:30:00,42.52,42.57,42.52,42.57,61200.0,19.8655,19.8889,19.8655,19.8889,61200.0
2007-03-16 15:35:00,42.57,42.63,42.56,42.58,48400.0,19.8889,19.9169,19.8842,19.8936,48400.0
2007-03-16 15:40:00,42.58,42.58,42.51,42.52,34000.0,19.8936,19.8936,19.8609,19.8655,34000.0
2007-03-16 15:45:00,42.52,42.52,42.5,42.51,51600.0,19.8655,19.8655,19.8562,19.8609,51600.0
2007-03-16 15:50:00,42.51,42.52,42.51,42.51,34800.0,19.8609,19.8655,19.8609,19.8609,34800.0
2007-03-16 15:55:00,42.51,42.51,42.48,42.49,116000.0,19.8609,19.8609,19.8468,19.8515,116000.0
2007-03-19 09:30:00,42.7,42.8,42.68,42.68,62000.0,19.9496,19.9963,19.9403,19.9403,62000.0
2007-03-19 09:35:00,42.68,42.75,42.65,42.75,55200.0,19.9403,19.973,19.9263,19.973,55200.0
2007-03-19 09:40:00,42.75,42.84,42.74,42.82,97000.0,19.973,20.015,19.9683,20.0057,97000.0
2007-03-19 09:45:00,42.82,42.88,42.75,42.85,68400.0,20.0057,20.0337,19.973,20.0197,68400.0
2007-03-19 09:50:00,42.83,42.91,42.77,42.89,47200.0,20.0104,20.0477,19.9823,20.0384,47200.0
2007-03-19 09:55:00,42.89,42.92,42.8,42.92,55800.0,20.0384,20.0524,19.9963,20.0524,55800.0
2007-03-19 10:00:00,42.92,42.95,42.82,42.88,48000.0,20.0524,20.0664,20.0057,20.0337,48000.0
2007-03-19 10:05:00,42.87,42.91,42.77,42.84,42000.0,20.029,20.0477,19.9823,20.015,42000.0
2007-03-19 10:10:00,42.83,42.86,42.76,42.82,24200.0,20.0104,20.0244,19.9777,20.0057,24200.0
2007-03-19 10:15:00,42.82,42.85,42.81,42.82,30000.0,20.0057,20.0197,20.001,20.0057,30000.0
2007-03-19 10:20:00,42.82,42.88,42.82,42.86,9200.0,20.0057,20.0337,20.0057,20.0244,9200.0
2007-03-19 10:25:00,42.88,42.88,42.87,42.87,3800.0,20.0337,20.0337,20.029,20.029,3800.0
2007-03-19 10:30:00,42.88,42.9,42.8,42.85,33000.0,20.0337,20.0431,19.9963,20.0197,33000.0
2007-03-19 10:35:00,42.87,42.9,42.81,42.89,54800.0,20.029,20.0431,20.001,20.0384,54800.0
2007-03-19 10:40:00,42.89,42.9,42.8,42.84,61000.0,20.0384,20.0431,19.9963,20.015,61000.0
2007-03-19 10:45:00,42.84,42.85,42.79,42.81,16800.0,20.015,20.0197,19.9917,20.001,16800.0
2007-03-19 10:50:00,42.8,42.92,42.8,42.92,44800.0,19.9963,20.0524,19.9963,20.0524,44800.0
2007-03-19 10:55:00,42.91,42.92,42.84,42.88,31600.0,20.0477,20.0524,20.015,20.0337,31600.0
2007-03-19 11:00:00,42.88,42.88,42.82,42.84,22400.0,20.0337,20.0337,20.0057,20.015,22400.0
2007-03-19 11:05:00,42.82,42.88,42.8,42.87,23600.0,20.0057,20.0337,19.9963,20.029,23600.0
2007-03-19 11:10:00,42.85,42.85,42.84,42.85,21000.0,20.0197,20.0197,20.015,20.0197,21000.0
2007-03-19 11:15:00,42.85,42.9,42.85,42.88,35600.0,20.0197,20.0431,20.0197,20.0337,35600.0
2007-03-19 11:20:00,42.89,42.9,42.85,42.87,19600.0,20.0384,20.0431,20.0197,20.029,19600.0
2007-03-19 11:25:00,42.87,42.87,42.84,42.85,138000.0,20.029,20.029,20.015,20.0197,138000.0
2007-03-19 11:30:00,42.85,42.89,42.85,42.87,24800.0,20.0197,20.0384,20.0197,20.029,24800.0
2007-03-19 11:35:00,42.88,42.95,42.88,42.95,26600.0,20.0337,20.0664,20.0337,20.0664,26600.0
2007-03-19 11:40:00,42.95,42.98,42.94,42.98,32200.0,20.0664,20.0804,20.0618,20.0804,32200.0
2007-03-19 11:45:00,42.98,43.0,42.98,42.99,17800.0,20.0804,20.0898,20.0804,20.0851,17800.0
2007-03-19 11:50:00,42.99,42.99,42.96,42.97,49200.0,20.0851,20.0851,20.0711,20.0758,49200.0
2007-03-19 11:55:00,42.98,42.98,42.92,42.93,27400.0,20.0804,20.0804,20.0524,20.0571,27400.0
2007-03-19 12:00:00,42.93,42.95,42.92,42.95,18200.0,20.0571,20.0664,20.0524,20.0664,18200.0
2007-03-19 12:05:00,42.95,42.97,42.95,42.96,27600.0,20.0664,20.0758,20.0664,20.0711,27600.0
2007-03-19 12:10:00,42.96,43.01,42.95,43.01,43800.0,20.0711,20.0945,20.0664,20.0945,43800.0
2007-03-19 12:15:00,43.01,43.04,43.01,43.01,33400.0,20.0945,20.1085,20.0945,20.0945,33400.0
2007-03-19 12:20:00,43.01,43.05,42.99,43.02,50800.0,20.0945,20.1131,20.0851,20.0991,50800.0
2007-03-19 12:25:00,43.04,43.04,43.02,43.02,17400.0,20.1085,20.1085,20.0991,20.0991,17400.0
2007-03-19 12:30:00,43.02,43.06,43.01,43.06,39800.0,20.0991,20.1178,20.0945,20.1178,39800.0
2007-03-19 12:35:00,43.06,43.06,43.02,43.02,29000.0,20.1178,20.1178,20.0991,20.0991,29000.0
2007-03-19 12:40:00,43.02,43.02,42.99,43.0,18400.0,20.0991,20.0991,20.0851,20.0898,18400.0
2007-03-19 12:45:00,42.99,43.0,42.99,43.0,10200.0,20.0851,20.0898,20.0851,20.0898,10200.0
2007-03-19 12:50:00,43.0,43.03,42.99,43.01,38600.0,20.0898,20.1038,20.0851,20.0945,38600.0
2007-03-19 12:55:00,43.0,43.02,42.96,43.02,34800.0,20.0898,20.0991,20.0711,20.0991,34800.0
2007-03-19 13:00:00,43.02,43.06,42.98,42.99,50000.0,20.0991,20.1178,20.0804,20.0851,50000.0
2007-03-19 13:05:00,42.99,43.04,42.98,43.02,24000.0,20.0851,20.1085,20.0804,20.0991,24000.0
2007-03-19 13:10:00,43.02,43.02,42.99,42.99,16400.0,20.0991,20.0991,20.0851,20.0851,16400.0
2007-03-19 13:15:00,42.99,43.02,42.98,43.02,23600.0,20.0851,20.0991,20.0804,20.0991,23600.0
2007-03-19 13:20:00,43.02,43.02,42.99,42.99,23000.0,20.0991,20.0991,20.0851,20.0851,23000.0
2007-03-19 13:25:00,42.99,43.02,42.99,43.01,70000.0,20.0851,20.0991,20.0851,20.0945,70000.0
2007-03-19 13:30:00,43.01,43.02,42.99,42.99,14600.0,20.0945,20.0991,20.0851,20.0851,14600.0
2007-03-19 13:35:00,42.98,43.02,42.98,43.02,38600.0,20.0804,20.0991,20.0804,20.0991,38600.0
2007-03-19 13:40:00,43.03,43.05,42.99,42.99,38200.0,20.1038,20.1131,20.0851,20.0851,38200.0
2007-03-19 13:45:00,43.0,43.01,42.98,43.0,20600.0,20.0898,20.0945,20.0804,20.0898,20600.0
2007-03-19 13:50:00,43.0,43.02,42.99,43.02,52000.0,20.0898,20.0991,20.0851,20.0991,52000.0
2007-03-19 13:55:00,43.02,43.05,42.99,43.04,45000.0,20.0991,20.1131,20.0851,20.1085,45000.0
2007-03-19 14:00:00,43.04,43.06,43.04,43.04,30000.0,20.1085,20.1178,20.1085,20.1085,30000.0
2007-03-19 14:05:00,43.05,43.09,43.05,43.08,24800.0,20.1131,20.1318,20.1131,20.1272,24800.0
2007-03-19 14:10:00,43.07,43.1,43.07,43.08,34600.0,20.1225,20.1365,20.1225,20.1272,34600.0
2007-03-19 14:15:00,43.07,43.12,43.05,43.1,53000.0,20.1225,20.1458,20.1131,20.1365,53000.0
2007-03-19 14:20:00,43.11,43.15,43.07,43.13,70400.0,20.1412,20.1599,20.1225,20.1505,70400.0
2007-03-19 14:25:00,43.13,43.14,43.11,43.11,34800.0,20.1505,20.1552,20.1412,20.1412,34800.0
2007-03-19 14:30:00,43.1,43.13,43.09,43.11,77800.0,20.1365,20.1505,20.1318,20.1412,77800.0
2007-03-19 14:35:00,43.11,43.2,43.11,43.19,104600.0,20.1412,20.1832,20.1412,20.1786,104600.0
2007-03-19 14:40:00,43.19,43.19,43.15,43.16,43200.0,20.1786,20.1786,20.1599,20.1645,43200.0
2007-03-19 14:45:00,43.16,43.2,43.15,43.19,39400.0,20.1645,20.1832,20.1599,20.1786,39400.0
2007-03-19 14:50:00,43.2,43.23,43.2,43.21,67000.0,20.1832,20.1972,20.1832,20.1879,67000.0
2007-03-19 14:55:00,43.21,43.23,43.2,43.23,40400.0,20.1879,20.1972,20.1832,20.1972,40400.0
2007-03-19 15:00:00,43.23,43.24,43.19,43.19,73600.0,20.1972,20.2019,20.1786,20.1786,73600.0
2007-03-19 15:05:00,43.19,43.19,43.12,43.13,47800.0,20.1786,20.1786,20.1458,20.1505,47800.0
2007-03-19 15:10:00,43.13,43.14,43.1,43.12,34600.0,20.1505,20.1552,20.1365,20.1458,34600.0
2007-03-19 15:15:00,43.12,43.19,43.09,43.09,79800.0,20.1458,20.1786,20.1318,20.1318,79800.0
2007-03-19 15:20:00,43.09,43.1,43.06,43.06,70600.0,20.1318,20.1365,20.1178,20.1178,70600.0
2007-03-19 15:25:00,43.06,43.06,43.04,43.05,60200.0,20.1178,20.1178,20.1085,20.1131,60200.0
2007-03-19 15:30:00,43.04,43.06,43.04,43.05,60400.0,20.1085,20.1178,20.1085,20.1131,60400.0
2007-03-19 15:35:00,43.05,43.12,43.02,43.12,106400.0,20.1131,20.1458,20.0991,20.1458,106400.0
2007-03-19 15:40:00,43.12,43.18,43.1,43.12,142800.0,20.1458,20.1739,20.1365,20.1458,142800.0
2007-03-19 15:45:00,43.13,43.15,43.1,43.13,93400.0,20.1505,20.1599,20.1365,20.1505,93400.0
2007-03-19 15:50:00,43.13,43.13,43.08,43.08,81400.0,20.1505,20.1505,20.1272,20.1272,81400.0
2007-03-19 15:55:00,43.07,43.08,43.02,43.07,127800.0,20.1225,20.1272,20.0991,20.1225,127800.0
2007-03-20 09:30:00,43.15,43.35,42.88,43.06,73600.0,20.1599,20.2533,20.0337,20.1178,73600.0
2007-03-20 09:35:00,43.06,43.06,42.88,42.92,57200.0,20.1178,20.1178,20.0337,20.0524,57200.0
2007-03-20 09:40:00,42.92,43.05,42.91,43.02,41800.0,20.0524,20.1131,20.0477,20.0991,41800.0
2007-03-20 09:45:00,43.02,43.14,43.01,43.13,36200.0,20.0991,20.1552,20.0945,20.1505,36200.0
2007-03-20 09:50:00,43.16,43.2,43.07,43.13,57600.0,20.1645,20.1832,20.1225,20.1505,57600.0
2007-03-20 09:55:00,43.14,43.15,43.08,43.08,11000.0,20.1552,20.1599,20.1272,20.1272,11000.0
2007-03-20 10:00:00,43.08,43.13,43.05,43.08,30800.0,20.1272,20.1505,20.1131,20.1272,30800.0
2007-03-20 10:05:00,43.08,43.19,43.08,43.19,28200.0,20.1272,20.1786,20.1272,20.1786,28200.0
2007-03-20 10:10:00,43.19,43.2,43.15,43.18,27200.0,20.1786,20.1832,20.1599,20.1739,27200.0
2007-03-20 10:15:00,43.16,43.16,43.02,43.02,26200.0,20.1645,20.1645,20.0991,20.0991,26200.0
2007-03-20 10:20:00,43.02,43.12,43.0,43.1,36200.0,20.0991,20.1458,20.0898,20.1365,36200.0
2007-03-20 10:25:00,43.12,43.15,43.1,43.13,39400.0,20.1458,20.1599,20.1365,20.1505,39400.0
2007-03-20 10:30:00,43.15,43.15,43.06,43.09,38000.0,20.1599,20.1599,20.1178,20.1318,38000.0
2007-03-20 10:35:00,43.1,43.12,43.08,43.08,19600.0,20.1365,20.1458,20.1272,20.1272,19600.0
2007-03-20 10:40:00,43.08,43.17,43.06,43.17,41200.0,20.1272,20.1692,20.1178,20.1692,41200.0
2007-03-20 10:45:00,43.17,43.19,43.13,43.17,36200.0,20.1692,20.1786,20.1505,20.1692,36200.0
2007-03-20 10:50:00,43.17,43.21,43.11,43.14,49400.0,20.1692,20.1879,20.1412,20.1552,49400.0
2007-03-20 10:55:00,43.13,43.18,43.13,43.17,21200.0,20.1505,20.1739,20.1505,20.1692,21200.0
2007-03-20 11:00:00,43.16,43.16,43.09,43.13,20600.0,20.1645,20.1645,20.1318,20.1505,20600.0
2007-03-20 11:05:00,43.13,43.2,43.13,43.19,29800.0,20.1505,20.1832,20.1505,20.1786,29800.0
2007-03-20 11:10:00,43.2,43.2,43.16,43.16,13400.0,20.1832,20.1832,20.1645,20.1645,13400.0
2007-03-20 11:15:00,43.16,43.16,43.14,43.15,5400.0,20.1645,20.1645,20.1552,20.1599,5400.0
2007-03-20 11:20:00,43.14,43.14,43.11,43.12,9600.0,20.1552,20.1552,20.1412,20.1458,9600.0
2007-03-20 11:25:00,43.12,43.18,43.11,43.18,21000.0,20.1458,20.1739,20.1412,20.1739,21000.0
2007-03-20 11:30:00,43.19,43.24,43.19,43.21,25600.0,20.1786,20.2019,20.1786,20.1879,25600.0
2007-03-20 11:35:00,43.2,43.2,43.19,43.19,14400.0,20.1832,20.1832,20.1786,20.1786,14400.0
2007-03-20 11:40:00,43.2,43.27,43.2,43.25,19600.0,20.1832,20.2159,20.1832,20.2066,19600.0
2007-03-20 11:45:00,43.25,43.28,43.23,43.25,27600.0,20.2066,20.2206,20.1972,20.2066,27600.0
2007-03-20 11:50:00,43.26,43.29,43.26,43.29,17800.0,20.2113,20.2253,20.2113,20.2253,17800.0
2007-03-20 11:55:00,43.29,43.34,43.29,43.34,16400.0,20.2253,20.2486,20.2253,20.2486,16400.0
2007-03-20 12:00:00,43.34,43.34,43.3,43.32,16000.0,20.2486,20.2486,20.2299,20.2393,16000.0
2007-03-20 12:05:00,43.32,43.33,43.3,43.32,22800.0,20.2393,20.244,20.2299,20.2393,22800.0
2007-03-20 12:10:00,43.31,43.34,43.31,43.34,12800.0,20.2346,20.2486,20.2346,20.2486,12800.0
2007-03-20 12:15:00,43.34,43.35,43.33,43.34,48400.0,20.2486,20.2533,20.244,20.2486,48400.0
2007-03-20 12:20:00,43.34,43.41,43.34,43.41,33400.0,20.2486,20.2813,20.2486,20.2813,33400.0
2007-03-20 12:25:00,43.41,43.45,43.38,43.45,29000.0,20.2813,20.3,20.2673,20.3,29000.0
2007-03-20 12:30:00,43.46,43.48,43.41,43.42,34800.0,20.3047,20.314,20.2813,20.286,34800.0
2007-03-20 12:35:00,43.4,43.42,43.38,43.42,22000.0,20.2767,20.286,20.2673,20.286,22000.0
2007-03-20 12:40:00,43.42,43.47,43.4,43.47,36400.0,20.286,20.3094,20.2767,20.3094,36400.0
2007-03-20 12:45:00,43.47,43.55,43.46,43.52,41200.0,20.3094,20.3467,20.3047,20.3327,41200.0
2007-03-20 12:50:00,43.52,43.61,43.52,43.61,73800.0,20.3327,20.3748,20.3327,20.3748,73800.0
2007-03-20 12:55:00,43.61,43.67,43.61,43.67,62200.0,20.3748,20.4028,20.3748,20.4028,62200.0
2007-03-20 13:00:00,43.67,43.67,43.66,43.66,34200.0,20.4028,20.4028,20.3981,20.3981,34200.0
2007-03-20 13:05:00,43.66,43.68,43.65,43.65,81200.0,20.3981,20.4075,20.3935,20.3935,81200.0
2007-03-20 13:10:00,43.64,43.66,43.63,43.63,43200.0,20.3888,20.3981,20.3841,20.3841,43200.0
2007-03-20 13:15:00,43.64,43.66,43.62,43.63,40800.0,20.3888,20.3981,20.3795,20.3841,40800.0
2007-03-20 13:20:00,43.63,43.64,43.63,43.63,42800.0,20.3841,20.3888,20.3841,20.3841,42800.0
2007-03-20 13:25:00,43.63,43.65,43.63,43.63,24000.0,20.3841,20.3935,20.3841,20.3841,24000.0
2007-03-20 13:30:00,43.63,43.63,43.58,43.59,38200.0,20.3841,20.3841,20.3608,20.3654,38200.0
2007-03-20 13:35:00,43.59,43.59,43.57,43.58,23800.0,20.3654,20.3654,20.3561,20.3608,23800.0
2007-03-20 13:40:00,43.57,43.58,43.57,43.58,32400.0,20.3561,20.3608,20.3561,20.3608,32400.0
2007-03-20 13:45:00,43.58,43.61,43.58,43.6,42400.0,20.3608,20.3748,20.3608,20.3701,42400.0
2007-03-20 13:50:00,43.6,43.6,43.48,43.49,41600.0,20.3701,20.3701,20.314,20.3187,41600.0
2007-03-20 13:55:00,43.49,43.55,43.46,43.54,36000.0,20.3187,20.3467,20.3047,20.3421,36000.0
2007-03-20 14:00:00,43.54,43.6,43.54,43.6,37400.0,20.3421,20.3701,20.3421,20.3701,37400.0
2007-03-20 14:05:00,43.6,43.65,43.6,43.64,28800.0,20.3701,20.3935,20.3701,20.3888,28800.0
2007-03-20 14:10:00,43.63,43.67,43.6,43.63,32000.0,20.3841,20.4028,20.3701,20.3841,32000.0
2007-03-20 14:15:00,43.63,43.64,43.63,43.64,19600.0,20.3841,20.3888,20.3841,20.3888,19600.0
2007-03-20 14:20:00,43.63,43.67,43.63,43.66,32000.0,20.3841,20.4028,20.3841,20.3981,32000.0
2007-03-20 14:25:00,43.67,43.67,43.65,43.65,31600.0,20.4028,20.4028,20.3935,20.3935,31600.0
2007-03-20 14:30:00,43.65,43.66,43.6,43.6,26800.0,20.3935,20.3981,20.3701,20.3701,26800.0
2007-03-20 14:35:00,43.61,43.63,43.6,43.63,33400.0,20.3748,20.3841,20.3701,20.3841,33400.0
2007-03-20 14:40:00,43.63,43.67,43.62,43.67,50800.0,20.3841,20.4028,20.3795,20.4028,50800.0
2007-03-20 14:45:00,43.67,43.69,43.67,43.68,16000.0,20.4028,20.4122,20.4028,20.4075,16000.0
2007-03-20 14:50:00,43.67,43.72,43.67,43.72,45000.0,20.4028,20.4262,20.4028,20.4262,45000.0
2007-03-20 14:55:00,43.72,43.72,43.72,43.72,46400.0,20.4262,20.4262,20.4262,20.4262,46400.0
2007-03-20 15:00:00,43.72,43.77,43.72,43.74,79000.0,20.4262,20.4495,20.4262,20.4355,79000.0
2007-03-20 15:05:00,43.74,43.75,43.74,43.74,33200.0,20.4355,20.4402,20.4355,20.4355,33200.0
2007-03-20 15:10:00,43.74,43.79,43.74,43.79,47800.0,20.4355,20.4589,20.4355,20.4589,47800.0
2007-03-20 15:15:00,43.79,43.8,43.77,43.77,43400.0,20.4589,20.4635,20.4495,20.4495,43400.0
2007-03-20 15:20:00,43.77,43.8,43.77,43.79,48600.0,20.4495,20.4635,20.4495,20.4589,48600.0
2007-03-20 15:25:00,43.79,43.8,43.77,43.78,41800.0,20.4589,20.4635,20.4495,20.4542,41800.0
2007-03-20 15:30:00,43.77,43.82,43.77,43.8,67200.0,20.4495,20.4729,20.4495,20.4635,67200.0
2007-03-20 15:35:00,43.8,43.82,43.79,43.8,105600.0,20.4635,20.4729,20.4589,20.4635,105600.0
2007-03-20 15:40:00,43.8,43.8,43.77,43.79,93200.0,20.4635,20.4635,20.4495,20.4589,93200.0
2007-03-20 15:45:00,43.79,43.82,43.79,43.82,124200.0,20.4589,20.4729,20.4589,20.4729,124200.0
2007-03-20 15:50:00,43.82,43.82,43.77,43.79,193600.0,20.4729,20.4729,20.4495,20.4589,193600.0
2007-03-20 15:55:00,43.79,43.82,43.78,43.79,141400.0,20.4589,20.4729,20.4542,20.4589,141400.0
2007-03-21 09:30:00,43.85,43.85,43.69,43.69,65600.0,20.4869,20.4869,20.4122,20.4122,65600.0
2007-03-21 09:35:00,43.7,43.8,43.66,43.79,40200.0,20.4168,20.4635,20.3981,20.4589,40200.0
2007-03-21 09:40:00,43.79,43.81,43.66,43.7,80200.0,20.4589,20.4682,20.3981,20.4168,80200.0
2007-03-21 09:45:00,43.7,43.74,43.61,43.68,65200.0,20.4168,20.4355,20.3748,20.4075,65200.0
2007-03-21 09:50:00,43.68,43.73,43.65,43.68,35000.0,20.4075,20.4308,20.3935,20.4075,35000.0
2007-03-21 09:55:00,43.69,43.73,43.65,43.7,34600.0,20.4122,20.4308,20.3935,20.4168,34600.0
2007-03-21 10:00:00,43.69,43.76,43.66,43.76,36800.0,20.4122,20.4449,20.3981,20.4449,36800.0
2007-03-21 10:05:00,43.76,43.76,43.72,43.75,26000.0,20.4449,20.4449,20.4262,20.4402,26000.0
2007-03-21 10:10:00,43.75,43.8,43.75,43.79,24400.0,20.4402,20.4635,20.4402,20.4589,24400.0
2007-03-21 10:15:00,43.79,43.83,43.78,43.79,23400.0,20.4589,20.4776,20.4542,20.4589,23400.0
2007-03-21 10:20:00,43.79,43.85,43.79,43.83,29200.0,20.4589,20.4869,20.4589,20.4776,29200.0
2007-03-21 10:25:00,43.83,43.88,43.83,43.86,51000.0,20.4776,20.5009,20.4776,20.4916,51000.0
2007-03-21 10:30:00,43.87,43.87,43.8,43.8,38200.0,20.4963,20.4963,20.4635,20.4635,38200.0
2007-03-21 10:35:00,43.8,43.85,43.75,43.76,55000.0,20.4635,20.4869,20.4402,20.4449,55000.0
2007-03-21 10:40:00,43.76,43.83,43.76,43.82,34400.0,20.4449,20.4776,20.4449,20.4729,34400.0
2007-03-21 10:45:00,43.83,43.85,43.8,43.81,28000.0,20.4776,20.4869,20.4635,20.4682,28000.0
2007-03-21 10:50:00,43.81,43.83,43.8,43.83,19600.0,20.4682,20.4776,20.4635,20.4776,19600.0
2007-03-21 10:55:00,43.83,43.83,43.79,43.81,48000.0,20.4776,20.4776,20.4589,20.4682,48000.0
2007-03-21 11:00:00,43.81,43.81,43.78,43.79,39600.0,20.4682,20.4682,20.4542,20.4589,39600.0
2007-03-21 11:05:00,43.8,43.8,43.75,43.76,60000.0,20.4635,20.4635,20.4402,20.4449,60000.0
2007-03-21 11:10:00,43.76,43.79,43.74,43.79,44600.0,20.4449,20.4589,20.4355,20.4589,44600.0
2007-03-21 11:15:00,43.77,43.79,43.76,43.76,21200.0,20.4495,20.4589,20.4449,20.4449,21200.0
2007-03-21 11:20:00,43.76,43.77,43.74,43.74,6600.0,20.4449,20.4495,20.4355,20.4355,6600.0
2007-03-21 11:25:00,43.75,43.75,43.74,43.74,13000.0,20.4402,20.4402,20.4355,20.4355,13000.0
2007-03-21 11:30:00,43.74,43.74,43.72,43.73,19000.0,20.4355,20.4355,20.4262,20.4308,19000.0
2007-03-21 11:35:00,43.73,43.76,43.73,43.74,11400.0,20.4308,20.4449,20.4308,20.4355,11400.0
2007-03-21 11:40:00,43.74,43.76,43.74,43.75,11400.0,20.4355,20.4449,20.4355,20.4402,11400.0
2007-03-21 11:45:00,43.75,43.77,43.75,43.76,8800.0,20.4402,20.4495,20.4402,20.4449,8800.0
2007-03-21 11:50:00,43.76,43.76,43.76,43.76,3000.0,20.4449,20.4449,20.4449,20.4449,3000.0
2007-03-21 11:55:00,43.76,43.76,43.75,43.75,6600.0,20.4449,20.4449,20.4402,20.4402,6600.0
2007-03-21 12:00:00,43.75,43.76,43.75,43.75,5000.0,20.4402,20.4449,20.4402,20.4402,5000.0
2007-03-21 12:05:00,43.76,43.76,43.74,43.75,241200.0,20.4449,20.4449,20.4355,20.4402,241200.0
2007-03-21 12:10:00,43.75,43.77,43.74,43.76,13400.0,20.4402,20.4495,20.4355,20.4449,13400.0
2007-03-21 12:15:00,43.76,43.79,43.76,43.79,8200.0,20.4449,20.4589,20.4449,20.4589,8200.0
2007-03-21 12:20:00,43.77,43.85,43.77,43.85,21800.0,20.4495,20.4869,20.4495,20.4869,21800.0
2007-03-21 12:25:00,43.84,43.87,43.84,43.87,25400.0,20.4822,20.4963,20.4822,20.4963,25400.0
2007-03-21 12:30:00,43.87,43.9,43.85,43.9,31400.0,20.4963,20.5103,20.4869,20.5103,31400.0
2007-03-21 12:35:00,43.9,43.98,43.9,43.98,55000.0,20.5103,20.5476,20.5103,20.5476,55000.0
2007-03-21 12:40:00,43.98,43.99,43.96,43.99,16400.0,20.5476,20.5523,20.5383,20.5523,16400.0
2007-03-21 12:45:00,43.99,44.0,43.98,44.0,23600.0,20.5523,20.557,20.5476,20.557,23600.0
2007-03-21 12:50:00,43.99,44.0,43.98,43.99,31800.0,20.5523,20.557,20.5476,20.5523,31800.0
2007-03-21 12:55:00,43.99,44.0,43.99,43.99,7600.0,20.5523,20.557,20.5523,20.5523,7600.0
2007-03-21 13:00:00,43.99,43.99,43.99,43.99,2400.0,20.5523,20.5523,20.5523,20.5523,2400.0
2007-03-21 13:05:00,43.99,43.99,43.96,43.97,11400.0,20.5523,20.5523,20.5383,20.543,11400.0
2007-03-21 13:10:00,43.97,43.99,43.97,43.99,5000.0,20.543,20.5523,20.543,20.5523,5000.0
2007-03-21 13:15:00,43.99,44.0,43.99,44.0,13200.0,20.5523,20.557,20.5523,20.557,13200.0
2007-03-21 13:20:00,43.99,44.0,43.99,43.99,3600.0,20.5523,20.557,20.5523,20.5523,3600.0
2007-03-21 13:25:00,43.99,44.01,43.97,44.01,18800.0,20.5523,20.5617,20.543,20.5617,18800.0
2007-03-21 13:30:00,44.0,44.0,43.99,43.99,7600.0,20.557,20.557,20.5523,20.5523,7600.0
2007-03-21 13:35:00,43.98,44.01,43.98,44.01,8200.0,20.5476,20.5617,20.5476,20.5617,8200.0
2007-03-21 13:40:00,44.01,44.05,44.01,44.05,9800.0,20.5617,20.5803,20.5617,20.5803,9800.0
2007-03-21 13:45:00,44.05,44.06,44.05,44.05,17600.0,20.5803,20.585,20.5803,20.5803,17600.0
2007-03-21 13:50:00,44.05,44.06,44.05,44.05,32400.0,20.5803,20.585,20.5803,20.5803,32400.0
2007-03-21 13:55:00,44.04,44.04,44.01,44.01,19400.0,20.5757,20.5757,20.5617,20.5617,19400.0
2007-03-21 14:00:00,44.02,44.02,44.01,44.01,13000.0,20.5663,20.5663,20.5617,20.5617,13000.0
2007-03-21 14:05:00,44.02,44.05,44.01,44.04,13800.0,20.5663,20.5803,20.5617,20.5757,13800.0
2007-03-21 14:10:00,44.03,44.03,43.96,43.98,25400.0,20.571,20.571,20.5383,20.5476,25400.0
2007-03-21 14:15:00,43.97,44.21,43.95,44.16,137200.0,20.543,20.6551,20.5336,20.6317,137200.0
2007-03-21 14:20:00,44.18,44.38,44.16,44.37,96800.0,20.6411,20.7345,20.6317,20.7299,96800.0
2007-03-21 14:25:00,44.37,44.48,44.37,44.43,102000.0,20.7299,20.7812,20.7299,20.7579,102000.0
2007-03-21 14:30:00,44.45,44.49,44.43,44.44,68000.0,20.7672,20.7859,20.7579,20.7626,68000.0
2007-03-21 14:35:00,44.44,44.45,44.38,44.41,44800.0,20.7626,20.7672,20.7345,20.7485,44800.0
2007-03-21 14:40:00,44.43,44.45,44.4,44.43,82000.0,20.7579,20.7672,20.7439,20.7579,82000.0
2007-03-21 14:45:00,44.43,44.43,44.35,44.35,42200.0,20.7579,20.7579,20.7205,20.7205,42200.0
2007-03-21 14:50:00,44.36,44.37,44.34,44.35,39400.0,20.7252,20.7299,20.7158,20.7205,39400.0
2007-03-21 14:55:00,44.35,44.38,44.3,44.35,139200.0,20.7205,20.7345,20.6971,20.7205,139200.0
2007-03-21 15:00:00,44.35,44.35,44.26,44.26,92200.0,20.7205,20.7205,20.6785,20.6785,92200.0
2007-03-21 15:05:00,44.26,44.34,44.24,44.24,187200.0,20.6785,20.7158,20.6691,20.6691,187200.0
2007-03-21 15:10:00,44.24,44.25,44.2,44.21,73400.0,20.6691,20.6738,20.6504,20.6551,73400.0
2007-03-21 15:15:00,44.21,44.24,44.18,44.18,256200.0,20.6551,20.6691,20.6411,20.6411,256200.0
2007-03-21 15:20:00,44.17,44.24,44.16,44.18,281200.0,20.6364,20.6691,20.6317,20.6411,281200.0
2007-03-21 15:25:00,44.18,44.2,44.1,44.15,93600.0,20.6411,20.6504,20.6037,20.6271,93600.0
2007-03-21 15:30:00,44.16,44.19,44.1,44.18,89600.0,20.6317,20.6458,20.6037,20.6411,89600.0
2007-03-21 15:35:00,44.18,44.19,44.13,44.16,87800.0,20.6411,20.6458,20.6177,20.6317,87800.0
2007-03-21 15:40:00,44.16,44.18,44.16,44.17,52200.0,20.6317,20.6411,20.6317,20.6364,52200.0
2007-03-21 15:45:00,44.17,44.24,44.17,44.24,196400.0,20.6364,20.6691,20.6364,20.6691,196400.0
2007-03-21 15:50:00,44.24,44.28,44.21,44.25,236200.0,20.6691,20.6878,20.6551,20.6738,236200.0
2007-03-21 15:55:00,44.25,44.31,44.23,44.31,270600.0,20.6738,20.7018,20.6644,20.7018,270600.0
2007-03-22 09:30:00,44.33,44.33,44.3,44.32,38000.0,20.7112,20.7112,20.6971,20.7065,38000.0
2007-03-22 09:35:00,44.32,44.33,44.27,44.32,17600.0,20.7065,20.7112,20.6831,20.7065,17600.0
2007-03-22 09:40:00,44.32,44.38,44.31,44.35,30800.0,20.7065,20.7345,20.7018,20.7205,30800.0
2007-03-22 09:45:00,44.34,44.35,44.23,44.3,35600.0,20.7158,20.7205,20.6644,20.6971,35600.0
2007-03-22 09:50:00,44.3,44.34,44.21,44.32,48200.0,20.6971,20.7158,20.6551,20.7065,48200.0
2007-03-22 09:55:00,44.31,44.38,44.24,44.3,71600.0,20.7018,20.7345,20.6691,20.6971,71600.0
2007-03-22 10:00:00,44.3,44.34,44.2,44.27,50800.0,20.6971,20.7158,20.6504,20.6831,50800.0
2007-03-22 10:05:00,44.27,44.3,44.24,44.29,44600.0,20.6831,20.6971,20.6691,20.6925,44600.0
2007-03-22 10:10:00,44.29,44.33,44.25,44.26,30400.0,20.6925,20.7112,20.6738,20.6785,30400.0
2007-03-22 10:15:00,44.26,44.27,44.18,44.2,50600.0,20.6785,20.6831,20.6411,20.6504,50600.0
2007-03-22 10:20:00,44.21,44.28,44.19,44.25,14600.0,20.6551,20.6878,20.6458,20.6738,14600.0
2007-03-22 10:25:00,44.26,44.3,44.21,44.23,22600.0,20.6785,20.6971,20.6551,20.6644,22600.0
2007-03-22 10:30:00,44.22,44.23,44.16,44.2,24200.0,20.6598,20.6644,20.6317,20.6504,24200.0
2007-03-22 10:35:00,44.2,44.25,44.15,44.21,49200.0,20.6504,20.6738,20.6271,20.6551,49200.0
2007-03-22 10:40:00,44.21,44.32,44.21,44.29,37800.0,20.6551,20.7065,20.6551,20.6925,37800.0
2007-03-22 10:45:00,44.27,44.29,44.2,44.2,29200.0,20.6831,20.6925,20.6504,20.6504,29200.0
2007-03-22 10:50:00,44.2,44.22,44.17,44.22,23600.0,20.6504,20.6598,20.6364,20.6598,23600.0
2007-03-22 10:55:00,44.22,44.29,44.19,44.19,40200.0,20.6598,20.6925,20.6458,20.6458,40200.0
2007-03-22 11:00:00,44.19,44.25,44.17,44.21,52200.0,20.6458,20.6738,20.6364,20.6551,52200.0
2007-03-22 11:05:00,44.21,44.24,44.16,44.18,33200.0,20.6551,20.6691,20.6317,20.6411,33200.0
2007-03-22 11:10:00,44.19,44.19,44.13,44.13,27400.0,20.6458,20.6458,20.6177,20.6177,27400.0
2007-03-22 11:15:00,44.13,44.13,44.07,44.09,45000.0,20.6177,20.6177,20.5897,20.599,45000.0
2007-03-22 11:20:00,44.09,44.16,44.09,44.14,24800.0,20.599,20.6317,20.599,20.6224,24800.0
2007-03-22 11:25:00,44.14,44.16,44.05,44.05,32000.0,20.6224,20.6317,20.5803,20.5803,32000.0
2007-03-22 11:30:00,44.06,44.08,44.02,44.06,61200.0,20.585,20.5944,20.5663,20.585,61200.0
2007-03-22 11:35:00,44.06,44.06,44.02,44.03,18800.0,20.585,20.585,20.5663,20.571,18800.0
2007-03-22 11:40:00,44.02,44.08,44.01,44.05,27000.0,20.5663,20.5944,20.5617,20.5803,27000.0
2007-03-22 11:45:00,44.05,44.05,44.02,44.04,12800.0,20.5803,20.5803,20.5663,20.5757,12800.0
2007-03-22 11:50:00,44.04,44.06,44.02,44.06,51600.0,20.5757,20.585,20.5663,20.585,51600.0
2007-03-22 11:55:00,44.06,44.12,44.04,44.11,27600.0,20.585,20.6131,20.5757,20.6084,27600.0
2007-03-22 12:00:00,44.13,44.13,44.07,44.13,32400.0,20.6177,20.6177,20.5897,20.6177,32400.0
2007-03-22 12:05:00,44.13,44.13,44.07,44.1,21400.0,20.6177,20.6177,20.5897,20.6037,21400.0
2007-03-22 12:10:00,44.1,44.15,44.1,44.13,28600.0,20.6037,20.6271,20.6037,20.6177,28600.0
2007-03-22 12:15:00,44.12,44.19,44.12,44.15,38000.0,20.6131,20.6458,20.6131,20.6271,38000.0
2007-03-22 12:20:00,44.15,44.2,44.12,44.2,29000.0,20.6271,20.6504,20.6131,20.6504,29000.0
2007-03-22 12:25:00,44.19,44.24,44.19,44.22,17000.0,20.6458,20.6691,20.6458,20.6598,17000.0
2007-03-22 12:30:00,44.22,44.27,44.2,44.2,26800.0,20.6598,20.6831,20.6504,20.6504,26800.0
2007-03-22 12:35:00,44.2,44.26,44.2,44.25,24400.0,20.6504,20.6785,20.6504,20.6738,24400.0
2007-03-22 12:40:00,44.26,44.3,44.23,44.26,40000.0,20.6785,20.6971,20.6644,20.6785,40000.0
2007-03-22 12:45:00,44.27,44.3,44.24,44.26,12000.0,20.6831,20.6971,20.6691,20.6785,12000.0
2007-03-22 12:50:00,44.24,44.27,44.24,44.25,10400.0,20.6691,20.6831,20.6691,20.6738,10400.0
2007-03-22 12:55:00,44.25,44.25,44.2,44.21,41800.0,20.6738,20.6738,20.6504,20.6551,41800.0
2007-03-22 13:00:00,44.21,44.27,44.21,44.27,18800.0,20.6551,20.6831,20.6551,20.6831,18800.0
2007-03-22 13:05:00,44.27,44.32,44.24,44.3,27400.0,20.6831,20.7065,20.6691,20.6971,27400.0
2007-03-22 13:10:00,44.3,44.31,44.29,44.31,8200.0,20.6971,20.7018,20.6925,20.7018,8200.0
2007-03-22 13:15:00,44.31,44.31,44.27,44.27,6400.0,20.7018,20.7018,20.6831,20.6831,6400.0
2007-03-22 13:20:00,44.27,44.31,44.27,44.31,9000.0,20.6831,20.7018,20.6831,20.7018,9000.0
2007-03-22 13:25:00,44.32,44.35,44.32,44.34,25200.0,20.7065,20.7205,20.7065,20.7158,25200.0
2007-03-22 13:30:00,44.35,44.35,44.27,44.32,28800.0,20.7205,20.7205,20.6831,20.7065,28800.0
2007-03-22 13:35:00,44.33,44.33,44.25,44.25,10200.0,20.7112,20.7112,20.6738,20.6738,10200.0
2007-03-22 13:40:00,44.27,44.33,44.27,44.3,23000.0,20.6831,20.7112,20.6831,20.6971,23000.0
2007-03-22 13:45:00,44.31,44.31,44.26,44.27,7800.0,20.7018,20.7018,20.6785,20.6831,7800.0
2007-03-22 13:50:00,44.26,44.34,44.26,44.33,16000.0,20.6785,20.7158,20.6785,20.7112,16000.0
2007-03-22 13:55:00,44.33,44.33,44.29,44.31,41400.0,20.7112,20.7112,20.6925,20.7018,41400.0
2007-03-22 14:00:00,44.31,44.32,44.29,44.3,39800.0,20.7018,20.7065,20.6925,20.6971,39800.0
2007-03-22 14:05:00,44.3,44.32,44.29,44.3,29800.0,20.6971,20.7065,20.6925,20.6971,29800.0
2007-03-22 14:10:00,44.3,44.31,44.29,44.31,25200.0,20.6971,20.7018,20.6925,20.7018,25200.0
2007-03-22 14:15:00,44.31,44.34,44.31,44.33,14200.0,20.7018,20.7158,20.7018,20.7112,14200.0
2007-03-22 14:20:00,44.33,44.35,44.31,44.34,19200.0,20.7112,20.7205,20.7018,20.7158,19200.0
2007-03-22 14:25:00,44.34,44.37,44.34,44.35,14800.0,20.7158,20.7299,20.7158,20.7205,14800.0
2007-03-22 14:30:00,44.35,44.37,44.33,44.36,23400.0,20.7205,20.7299,20.7112,20.7252,23400.0
2007-03-22 14:35:00,44.36,44.36,44.33,44.35,36000.0,20.7252,20.7252,20.7112,20.7205,36000.0
2007-03-22 14:40:00,44.35,44.35,44.34,44.35,28800.0,20.7205,20.7205,20.7158,20.7205,28800.0
2007-03-22 14:45:00,44.35,44.38,44.35,44.38,39000.0,20.7205,20.7345,20.7205,20.7345,39000.0
2007-03-22 14:50:00,44.38,44.38,44.35,44.35,34200.0,20.7345,20.7345,20.7205,20.7205,34200.0
2007-03-22 14:55:00,44.35,44.35,44.33,44.34,20000.0,20.7205,20.7205,20.7112,20.7158,20000.0
2007-03-22 15:00:00,44.34,44.34,44.31,44.32,46400.0,20.7158,20.7158,20.7018,20.7065,46400.0
2007-03-22 15:05:00,44.32,44.32,44.26,44.26,37200.0,20.7065,20.7065,20.6785,20.6785,37200.0
2007-03-22 15:10:00,44.26,44.3,44.24,44.29,32400.0,20.6785,20.6971,20.6691,20.6925,32400.0
2007-03-22 15:15:00,44.3,44.3,44.21,44.27,28600.0,20.6971,20.6971,20.6551,20.6831,28600.0
2007-03-22 15:20:00,44.29,44.3,44.23,44.23,23200.0,20.6925,20.6971,20.6644,20.6644,23200.0
2007-03-22 15:25:00,44.24,44.27,44.2,44.24,35600.0,20.6691,20.6831,20.6504,20.6691,35600.0
2007-03-22 15:30:00,44.24,44.24,44.21,44.24,61000.0,20.6691,20.6691,20.6551,20.6691,61000.0
2007-03-22 15:35:00,44.24,44.27,44.24,44.26,51800.0,20.6691,20.6831,20.6691,20.6785,51800.0
2007-03-22 15:40:00,44.26,44.26,44.21,44.23,52200.0,20.6785,20.6785,20.6551,20.6644,52200.0
2007-03-22 15:45:00,44.23,44.25,44.23,44.24,39800.0,20.6644,20.6738,20.6644,20.6691,39800.0
2007-03-22 15:50:00,44.24,44.3,44.24,44.29,56800.0,20.6691,20.6971,20.6691,20.6925,56800.0
2007-03-22 15:55:00,44.29,44.29,44.25,44.27,58400.0,20.6925,20.6925,20.6738,20.6831,58400.0
2007-03-23 09:30:00,44.31,44.31,44.15,44.15,30200.0,20.7018,20.7018,20.6271,20.6271,30200.0
2007-03-23 09:35:00,44.15,44.18,44.07,44.07,48400.0,20.6271,20.6411,20.5897,20.5897,48400.0
2007-03-23 09:40:00,44.07,44.2,44.07,44.17,42400.0,20.5897,20.6504,20.5897,20.6364,42400.0
2007-03-23 09:45:00,44.16,44.17,44.1,44.13,62200.0,20.6317,20.6364,20.6037,20.6177,62200.0
2007-03-23 09:50:00,44.12,44.15,44.1,44.15,45800.0,20.6131,20.6271,20.6037,20.6271,45800.0
2007-03-23 09:55:00,44.15,44.18,44.1,44.15,47200.0,20.6271,20.6411,20.6037,20.6271,47200.0
2007-03-23 10:00:00,44.15,44.25,44.13,44.22,97200.0,20.6271,20.6738,20.6177,20.6598,97200.0
2007-03-23 10:05:00,44.22,44.31,44.18,44.3,54600.0,20.6598,20.7018,20.6411,20.6971,54600.0
2007-03-23 10:10:00,44.3,44.35,44.27,44.32,44400.0,20.6971,20.7205,20.6831,20.7065,44400.0
2007-03-23 10:15:00,44.32,44.36,44.31,44.34,32600.0,20.7065,20.7252,20.7018,20.7158,32600.0
2007-03-23 10:20:00,44.34,44.35,44.27,44.32,60400.0,20.7158,20.7205,20.6831,20.7065,60400.0
2007-03-23 10:25:00,44.32,44.38,44.32,44.35,34200.0,20.7065,20.7345,20.7065,20.7205,34200.0
2007-03-23 10:30:00,44.35,44.35,44.3,44.32,77000.0,20.7205,20.7205,20.6971,20.7065,77000.0
2007-03-23 10:35:00,44.32,44.38,44.32,44.38,22600.0,20.7065,20.7345,20.7065,20.7345,22600.0
2007-03-23 10:40:00,44.37,44.38,44.33,44.35,38600.0,20.7299,20.7345,20.7112,20.7205,38600.0
2007-03-23 10:45:00,44.35,44.37,44.32,44.36,24400.0,20.7205,20.7299,20.7065,20.7252,24400.0
2007-03-23 10:50:00,44.35,44.37,44.29,44.3,56200.0,20.7205,20.7299,20.6925,20.6971,56200.0
2007-03-23 10:55:00,44.29,44.34,44.27,44.31,50400.0,20.6925,20.7158,20.6831,20.7018,50400.0
2007-03-23 11:00:00,44.31,44.32,44.28,44.3,28400.0,20.7018,20.7065,20.6878,20.6971,28400.0
2007-03-23 11:05:00,44.3,44.33,44.27,44.33,35400.0,20.6971,20.7112,20.6831,20.7112,35400.0
2007-03-23 11:10:00,44.33,44.35,44.3,44.35,26600.0,20.7112,20.7205,20.6971,20.7205,26600.0
2007-03-23 11:15:00,44.35,44.37,44.35,44.37,22600.0,20.7205,20.7299,20.7205,20.7299,22600.0
2007-03-23 11:20:00,44.37,44.43,44.37,44.38,65200.0,20.7299,20.7579,20.7299,20.7345,65200.0
2007-03-23 11:25:00,44.37,44.37,44.34,44.35,11000.0,20.7299,20.7299,20.7158,20.7205,11000.0
2007-03-23 11:30:00,44.34,44.36,44.34,44.34,27200.0,20.7158,20.7252,20.7158,20.7158,27200.0
2007-03-23 11:35:00,44.34,44.35,44.33,44.33,35000.0,20.7158,20.7205,20.7112,20.7112,35000.0
2007-03-23 11:40:00,44.32,44.35,44.29,44.32,44600.0,20.7065,20.7205,20.6925,20.7065,44600.0
2007-03-23 11:45:00,44.32,44.35,44.32,44.35,12000.0,20.7065,20.7205,20.7065,20.7205,12000.0
2007-03-23 11:50:00,44.36,44.36,44.31,44.31,22200.0,20.7252,20.7252,20.7018,20.7018,22200.0
2007-03-23 11:55:00,44.32,44.36,44.32,44.35,21800.0,20.7065,20.7252,20.7065,20.7205,21800.0
2007-03-23 12:00:00,44.35,44.39,44.34,44.35,10000.0,20.7205,20.7392,20.7158,20.7205,10000.0
2007-03-23 12:05:00,44.37,44.39,44.33,44.39,29800.0,20.7299,20.7392,20.7112,20.7392,29800.0
2007-03-23 12:10:00,44.39,44.41,44.33,44.35,21200.0,20.7392,20.7485,20.7112,20.7205,21200.0
2007-03-23 12:15:00,44.36,44.37,44.3,44.31,29400.0,20.7252,20.7299,20.6971,20.7018,29400.0
2007-03-23 12:20:00,44.3,44.33,44.29,44.29,13800.0,20.6971,20.7112,20.6925,20.6925,13800.0
2007-03-23 12:25:00,44.29,44.34,44.28,44.31,35800.0,20.6925,20.7158,20.6878,20.7018,35800.0
2007-03-23 12:30:00,44.3,44.35,44.29,44.35,22200.0,20.6971,20.7205,20.6925,20.7205,22200.0
2007-03-23 12:35:00,44.35,44.38,44.33,44.33,19200.0,20.7205,20.7345,20.7112,20.7112,19200.0
2007-03-23 12:40:00,44.33,44.35,44.3,44.32,38600.0,20.7112,20.7205,20.6971,20.7065,38600.0
2007-03-23 12:45:00,44.31,44.35,44.29,44.35,70000.0,20.7018,20.7205,20.6925,20.7205,70000.0
2007-03-23 12:50:00,44.35,44.37,44.34,44.37,10600.0,20.7205,20.7299,20.7158,20.7299,10600.0
2007-03-23 12:55:00,44.37,44.38,44.36,44.38,10600.0,20.7299,20.7345,20.7252,20.7345,10600.0
2007-03-23 13:00:00,44.38,44.39,44.36,44.37,26400.0,20.7345,20.7392,20.7252,20.7299,26400.0
2007-03-23 13:05:00,44.38,44.44,44.37,44.4,31600.0,20.7345,20.7626,20.7299,20.7439,31600.0
2007-03-23 13:10:00,44.39,44.39,44.33,44.34,24000.0,20.7392,20.7392,20.7112,20.7158,24000.0
2007-03-23 13:15:00,44.34,44.36,44.33,44.35,14200.0,20.7158,20.7252,20.7112,20.7205,14200.0
2007-03-23 13:20:00,44.35,44.35,44.34,44.34,6600.0,20.7205,20.7205,20.7158,20.7158,6600.0
2007-03-23 13:25:00,44.34,44.4,44.34,44.38,8800.0,20.7158,20.7439,20.7158,20.7345,8800.0
2007-03-23 13:30:00,44.38,44.39,44.35,44.38,13600.0,20.7345,20.7392,20.7205,20.7345,13600.0
2007-03-23 13:35:00,44.38,44.38,44.31,44.34,16000.0,20.7345,20.7345,20.7018,20.7158,16000.0
2007-03-23 13:40:00,44.35,44.35,44.35,44.35,11800.0,20.7205,20.7205,20.7205,20.7205,11800.0
2007-03-23 13:45:00,44.35,44.4,44.35,44.35,20800.0,20.7205,20.7439,20.7205,20.7205,20800.0
2007-03-23 13:50:00,44.35,44.36,44.35,44.36,17200.0,20.7205,20.7252,20.7205,20.7252,17200.0
2007-03-23 13:55:00,44.37,44.37,44.35,44.35,5200.0,20.7299,20.7299,20.7205,20.7205,5200.0
2007-03-23 14:00:00,44.36,44.37,44.36,44.36,15600.0,20.7252,20.7299,20.7252,20.7252,15600.0
2007-03-23 14:05:00,44.35,44.38,44.35,44.37,14200.0,20.7205,20.7345,20.7205,20.7299,14200.0
2007-03-23 14:10:00,44.38,44.42,44.38,44.4,20600.0,20.7345,20.7532,20.7345,20.7439,20600.0
2007-03-23 14:15:00,44.4,44.4,44.37,44.37,35000.0,20.7439,20.7439,20.7299,20.7299,35000.0
2007-03-23 14:20:00,44.37,44.4,44.35,44.39,19400.0,20.7299,20.7439,20.7205,20.7392,19400.0
2007-03-23 14:25:00,44.39,44.4,44.38,44.38,14800.0,20.7392,20.7439,20.7345,20.7345,14800.0
2007-03-23 14:30:00,44.38,44.41,44.38,44.4,31000.0,20.7345,20.7485,20.7345,20.7439,31000.0
2007-03-23 14:35:00,44.4,44.42,44.4,44.4,14800.0,20.7439,20.7532,20.7439,20.7439,14800.0
2007-03-23 14:40:00,44.41,44.41,44.4,44.41,42600.0,20.7485,20.7485,20.7439,20.7485,42600.0
2007-03-23 14:45:00,44.41,44.41,44.38,44.38,42200.0,20.7485,20.7485,20.7345,20.7345,42200.0
2007-03-23 14:50:00,44.39,44.41,44.39,44.41,49800.0,20.7392,20.7485,20.7392,20.7485,49800.0
2007-03-23 14:55:00,44.41,44.41,44.4,44.41,18000.0,20.7485,20.7485,20.7439,20.7485,18000.0
2007-03-23 15:00:00,44.41,44.41,44.38,44.39,20200.0,20.7485,20.7485,20.7345,20.7392,20200.0
2007-03-23 15:05:00,44.4,44.43,44.4,44.41,35200.0,20.7439,20.7579,20.7439,20.7485,35200.0
2007-03-23 15:10:00,44.41,44.45,44.41,44.45,35200.0,20.7485,20.7672,20.7485,20.7672,35200.0
2007-03-23 15:15:00,44.44,44.47,44.44,44.45,18800.0,20.7626,20.7766,20.7626,20.7672,18800.0
2007-03-23 15:20:00,44.45,44.47,44.45,44.46,26400.0,20.7672,20.7766,20.7672,20.7719,26400.0
2007-03-23 15:25:00,44.46,44.46,44.41,44.42,36600.0,20.7719,20.7719,20.7485,20.7532,36600.0
2007-03-23 15:30:00,44.41,44.49,44.41,44.47,39600.0,20.7485,20.7859,20.7485,20.7766,39600.0
2007-03-23 15:35:00,44.47,44.47,44.44,44.44,27600.0,20.7766,20.7766,20.7626,20.7626,27600.0
2007-03-23 15:40:00,44.44,44.44,44.42,44.43,27200.0,20.7626,20.7626,20.7532,20.7579,27200.0
2007-03-23 15:45:00,44.43,44.49,44.43,44.46,49800.0,20.7579,20.7859,20.7579,20.7719,49800.0
2007-03-23 15:50:00,44.46,44.5,44.45,44.46,81000.0,20.7719,20.7906,20.7672,20.7719,81000.0
2007-03-23 15:55:00,44.45,44.49,44.44,44.46,109400.0,20.7672,20.7859,20.7626,20.7719,109400.0
2007-03-26 09:30:00,44.43,44.46,44.35,44.36,27600.0,20.7579,20.7719,20.7205,20.7252,27600.0
2007-03-26 09:35:00,44.37,44.4,44.32,44.32,49200.0,20.7299,20.7439,20.7065,20.7065,49200.0
2007-03-26 09:40:00,44.32,44.45,44.25,44.32,61200.0,20.7065,20.7672,20.6738,20.7065,61200.0
2007-03-26 09:45:00,44.31,44.4,44.31,44.37,23200.0,20.7018,20.7439,20.7018,20.7299,23200.0
2007-03-26 09:50:00,44.38,44.42,44.35,44.36,15600.0,20.7345,20.7532,20.7205,20.7252,15600.0
2007-03-26 09:55:00,44.36,44.36,44.33,44.34,26800.0,20.7252,20.7252,20.7112,20.7158,26800.0
2007-03-26 10:00:00,44.34,44.34,44.16,44.17,103200.0,20.7158,20.7158,20.6317,20.6364,103200.0
2007-03-26 10:05:00,44.31,44.33,44.17,44.27,78800.0,20.7018,20.7112,20.6364,20.6831,78800.0
2007-03-26 10:10:00,44.27,44.34,44.23,44.27,41000.0,20.6831,20.7158,20.6644,20.6831,41000.0
2007-03-26 10:15:00,44.27,44.27,44.17,44.22,48200.0,20.6831,20.6831,20.6364,20.6598,48200.0
2007-03-26 10:20:00,44.21,44.24,44.1,44.1,46000.0,20.6551,20.6691,20.6037,20.6037,46000.0
2007-03-26 10:25:00,44.1,44.13,44.04,44.04,106800.0,20.6037,20.6177,20.5757,20.5757,106800.0
2007-03-26 10:30:00,44.05,44.12,43.97,44.02,56400.0,20.5803,20.6131,20.543,20.5663,56400.0
2007-03-26 10:35:00,44.02,44.04,44.0,44.02,21600.0,20.5663,20.5757,20.557,20.5663,21600.0
2007-03-26 10:40:00,44.02,44.07,44.01,44.05,56200.0,20.5663,20.5897,20.5617,20.5803,56200.0
2007-03-26 10:45:00,44.05,44.07,44.01,44.07,23200.0,20.5803,20.5897,20.5617,20.5897,23200.0
2007-03-26 10:50:00,44.08,44.09,44.04,44.08,26600.0,20.5944,20.599,20.5757,20.5944,26600.0
2007-03-26 10:55:00,44.09,44.15,44.09,44.15,16600.0,20.599,20.6271,20.599,20.6271,16600.0
2007-03-26 11:00:00,44.14,44.15,44.09,44.1,31000.0,20.6224,20.6271,20.599,20.6037,31000.0
2007-03-26 11:05:00,44.1,44.1,44.07,44.1,13400.0,20.6037,20.6037,20.5897,20.6037,13400.0
2007-03-26 11:10:00,44.09,44.09,44.02,44.02,18200.0,20.599,20.599,20.5663,20.5663,18200.0
2007-03-26 11:15:00,44.02,44.05,44.0,44.04,16000.0,20.5663,20.5803,20.557,20.5757,16000.0
2007-03-26 11:20:00,44.03,44.1,44.02,44.1,12800.0,20.571,20.6037,20.5663,20.6037,12800.0
2007-03-26 11:25:00,44.09,44.13,44.06,44.07,41000.0,20.599,20.6177,20.585,20.5897,41000.0
2007-03-26 11:30:00,44.08,44.1,44.08,44.1,49400.0,20.5944,20.6037,20.5944,20.6037,49400.0
2007-03-26 11:35:00,44.1,44.16,44.1,44.16,21000.0,20.6037,20.6317,20.6037,20.6317,21000.0
2007-03-26 11:40:00,44.16,44.16,44.13,44.14,21600.0,20.6317,20.6317,20.6177,20.6224,21600.0
2007-03-26 11:45:00,44.15,44.17,44.13,44.16,14000.0,20.6271,20.6364,20.6177,20.6317,14000.0
2007-03-26 11:50:00,44.15,44.19,44.15,44.18,9600.0,20.6271,20.6458,20.6271,20.6411,9600.0
2007-03-26 11:55:00,44.18,44.2,44.17,44.17,10000.0,20.6411,20.6504,20.6364,20.6364,10000.0
2007-03-26 12:00:00,44.17,44.2,44.17,44.19,14600.0,20.6364,20.6504,20.6364,20.6458,14600.0
2007-03-26 12:05:00,44.19,44.2,44.15,44.18,37600.0,20.6458,20.6504,20.6271,20.6411,37600.0
2007-03-26 12:10:00,44.18,44.2,44.18,44.19,12600.0,20.6411,20.6504,20.6411,20.6458,12600.0
2007-03-26 12:15:00,44.19,44.19,44.18,44.19,10000.0,20.6458,20.6458,20.6411,20.6458,10000.0
2007-03-26 12:20:00,44.19,44.23,44.19,44.21,52400.0,20.6458,20.6644,20.6458,20.6551,52400.0
2007-03-26 12:25:00,44.21,44.21,44.18,44.18,21800.0,20.6551,20.6551,20.6411,20.6411,21800.0
2007-03-26 12:30:00,44.18,44.23,44.18,44.22,13400.0,20.6411,20.6644,20.6411,20.6598,13400.0
2007-03-26 12:35:00,44.22,44.22,44.19,44.19,14800.0,20.6598,20.6598,20.6458,20.6458,14800.0
2007-03-26 12:40:00,44.19,44.23,44.17,44.23,18800.0,20.6458,20.6644,20.6364,20.6644,18800.0
2007-03-26 12:45:00,44.23,44.3,44.23,44.3,22600.0,20.6644,20.6971,20.6644,20.6971,22600.0
2007-03-26 12:50:00,44.29,44.31,44.27,44.27,19800.0,20.6925,20.7018,20.6831,20.6831,19800.0
2007-03-26 12:55:00,44.27,44.27,44.23,44.24,9800.0,20.6831,20.6831,20.6644,20.6691,9800.0
2007-03-26 13:00:00,44.23,44.25,44.21,44.24,20400.0,20.6644,20.6738,20.6551,20.6691,20400.0
2007-03-26 13:05:00,44.24,44.24,44.21,44.21,14200.0,20.6691,20.6691,20.6551,20.6551,14200.0
2007-03-26 13:10:00,44.21,44.22,44.2,44.22,10800.0,20.6551,20.6598,20.6504,20.6598,10800.0
2007-03-26 13:15:00,44.21,44.25,44.21,44.24,10400.0,20.6551,20.6738,20.6551,20.6691,10400.0
2007-03-26 13:20:00,44.24,44.25,44.23,44.23,17000.0,20.6691,20.6738,20.6644,20.6644,17000.0
2007-03-26 13:25:00,44.23,44.24,44.21,44.22,26600.0,20.6644,20.6691,20.6551,20.6598,26600.0
2007-03-26 13:30:00,44.23,44.27,44.23,44.25,22400.0,20.6644,20.6831,20.6644,20.6738,22400.0
2007-03-26 13:35:00,44.24,44.27,44.24,44.24,21000.0,20.6691,20.6831,20.6691,20.6691,21000.0
2007-03-26 13:40:00,44.26,44.33,44.26,44.31,69800.0,20.6785,20.7112,20.6785,20.7018,69800.0
2007-03-26 13:45:00,44.31,44.33,44.29,44.31,34800.0,20.7018,20.7112,20.6925,20.7018,34800.0
2007-03-26 13:50:00,44.31,44.34,44.3,44.34,33000.0,20.7018,20.7158,20.6971,20.7158,33000.0
2007-03-26 13:55:00,44.34,44.38,44.34,44.38,44400.0,20.7158,20.7345,20.7158,20.7345,44400.0
2007-03-26 14:00:00,44.38,44.44,44.38,44.41,111800.0,20.7345,20.7626,20.7345,20.7485,111800.0
2007-03-26 14:05:00,44.42,44.46,44.42,44.46,26400.0,20.7532,20.7719,20.7532,20.7719,26400.0
2007-03-26 14:10:00,44.46,44.47,44.45,44.47,19000.0,20.7719,20.7766,20.7672,20.7766,19000.0
2007-03-26 14:15:00,44.46,44.5,44.46,44.47,37600.0,20.7719,20.7906,20.7719,20.7766,37600.0
2007-03-26 14:20:00,44.47,44.48,44.45,44.47,42400.0,20.7766,20.7812,20.7672,20.7766,42400.0
2007-03-26 14:25:00,44.47,44.47,44.41,44.44,38600.0,20.7766,20.7766,20.7485,20.7626,38600.0
2007-03-26 14:30:00,44.44,44.44,44.42,44.44,11000.0,20.7626,20.7626,20.7532,20.7626,11000.0
2007-03-26 14:35:00,44.43,44.48,44.43,44.46,22800.0,20.7579,20.7812,20.7579,20.7719,22800.0
2007-03-26 14:40:00,44.46,44.5,44.43,44.5,113600.0,20.7719,20.7906,20.7579,20.7906,113600.0
2007-03-26 14:45:00,44.5,44.5,44.47,44.48,40200.0,20.7906,20.7906,20.7766,20.7812,40200.0
2007-03-26 14:50:00,44.48,44.49,44.48,44.49,16800.0,20.7812,20.7859,20.7812,20.7859,16800.0
2007-03-26 14:55:00,44.49,44.55,44.48,44.55,71600.0,20.7859,20.814,20.7812,20.814,71600.0
2007-03-26 15:00:00,44.55,44.56,44.52,44.53,60800.0,20.814,20.8186,20.7999,20.8046,60800.0
2007-03-26 15:05:00,44.52,44.52,44.51,44.51,25000.0,20.7999,20.7999,20.7953,20.7953,25000.0
2007-03-26 15:10:00,44.52,44.52,44.49,44.49,19400.0,20.7999,20.7999,20.7859,20.7859,19400.0
2007-03-26 15:15:00,44.49,44.54,44.48,44.54,25600.0,20.7859,20.8093,20.7812,20.8093,25600.0
2007-03-26 15:20:00,44.54,44.57,44.53,44.56,28200.0,20.8093,20.8233,20.8046,20.8186,28200.0
2007-03-26 15:25:00,44.56,44.6,44.54,44.58,53800.0,20.8186,20.8373,20.8093,20.828,53800.0
2007-03-26 15:30:00,44.58,44.63,44.58,44.59,67200.0,20.828,20.8513,20.828,20.8326,67200.0
2007-03-26 15:35:00,44.59,44.62,44.56,44.62,50800.0,20.8326,20.8467,20.8186,20.8467,50800.0
2007-03-26 15:40:00,44.61,44.66,44.6,44.63,80800.0,20.842,20.8653,20.8373,20.8513,80800.0
2007-03-26 15:45:00,44.63,44.71,44.63,44.67,50400.0,20.8513,20.8887,20.8513,20.87,50400.0
2007-03-26 15:50:00,44.67,44.67,44.63,44.65,47400.0,20.87,20.87,20.8513,20.8607,47400.0
2007-03-26 15:55:00,44.64,44.67,44.63,44.67,70000.0,20.856,20.87,20.8513,20.87,70000.0
2007-03-27 09:30:00,44.52,44.56,44.33,44.37,58400.0,20.7999,20.8186,20.7112,20.7299,58400.0
2007-03-27 09:35:00,44.37,44.55,44.37,44.54,31200.0,20.7299,20.814,20.7299,20.8093,31200.0
2007-03-27 09:40:00,44.54,44.6,44.44,44.6,51200.0,20.8093,20.8373,20.7626,20.8373,51200.0
2007-03-27 09:45:00,44.6,44.61,44.53,44.57,37400.0,20.8373,20.842,20.8046,20.8233,37400.0
2007-03-27 09:50:00,44.56,44.56,44.48,44.51,102800.0,20.8186,20.8186,20.7812,20.7953,102800.0
2007-03-27 09:55:00,44.5,44.55,44.49,44.51,72800.0,20.7906,20.814,20.7859,20.7953,72800.0
2007-03-27 10:00:00,44.52,44.59,44.44,44.52,89600.0,20.7999,20.8326,20.7626,20.7999,89600.0
2007-03-27 10:05:00,44.52,44.52,44.44,44.48,49200.0,20.7999,20.7999,20.7626,20.7812,49200.0
2007-03-27 10:10:00,44.49,44.55,44.48,44.5,101800.0,20.7859,20.814,20.7812,20.7906,101800.0
2007-03-27 10:15:00,44.51,44.52,44.49,44.5,26400.0,20.7953,20.7999,20.7859,20.7906,26400.0
2007-03-27 10:20:00,44.5,44.53,44.47,44.52,44200.0,20.7906,20.8046,20.7766,20.7999,44200.0
2007-03-27 10:25:00,44.52,44.52,44.48,44.51,36400.0,20.7999,20.7999,20.7812,20.7953,36400.0
2007-03-27 10:30:00,44.49,44.52,44.46,44.49,30200.0,20.7859,20.7999,20.7719,20.7859,30200.0
2007-03-27 10:35:00,44.49,44.54,44.46,44.52,17000.0,20.7859,20.8093,20.7719,20.7999,17000.0
2007-03-27 10:40:00,44.52,44.54,44.47,44.47,14400.0,20.7999,20.8093,20.7766,20.7766,14400.0
2007-03-27 10:45:00,44.47,44.51,44.46,44.47,34200.0,20.7766,20.7953,20.7719,20.7766,34200.0
2007-03-27 10:50:00,44.47,44.49,44.46,44.49,26800.0,20.7766,20.7859,20.7719,20.7859,26800.0
2007-03-27 10:55:00,44.48,44.54,44.48,44.49,45000.0,20.7812,20.8093,20.7812,20.7859,45000.0
2007-03-27 11:00:00,44.49,44.5,44.45,44.48,50600.0,20.7859,20.7906,20.7672,20.7812,50600.0
2007-03-27 11:05:00,44.48,44.48,44.45,44.47,71600.0,20.7812,20.7812,20.7672,20.7766,71600.0
2007-03-27 11:10:00,44.47,44.49,44.45,44.48,29400.0,20.7766,20.7859,20.7672,20.7812,29400.0
2007-03-27 11:15:00,44.48,44.48,44.46,44.47,7000.0,20.7812,20.7812,20.7719,20.7766,7000.0
2007-03-27 11:20:00,44.47,44.48,44.45,44.46,63800.0,20.7766,20.7812,20.7672,20.7719,63800.0
2007-03-27 11:25:00,44.45,44.48,44.44,44.48,22400.0,20.7672,20.7812,20.7626,20.7812,22400.0
2007-03-27 11:30:00,44.47,44.5,44.45,44.5,33000.0,20.7766,20.7906,20.7672,20.7906,33000.0
2007-03-27 11:35:00,44.5,44.5,44.47,44.47,19800.0,20.7906,20.7906,20.7766,20.7766,19800.0
2007-03-27 11:40:00,44.47,44.5,44.43,44.49,39000.0,20.7766,20.7906,20.7579,20.7859,39000.0
2007-03-27 11:45:00,44.49,44.51,44.49,44.49,29600.0,20.7859,20.7953,20.7859,20.7859,29600.0
2007-03-27 11:50:00,44.5,44.51,44.48,44.49,40000.0,20.7906,20.7953,20.7812,20.7859,40000.0
2007-03-27 11:55:00,44.49,44.49,44.47,44.49,11200.0,20.7859,20.7859,20.7766,20.7859,11200.0
2007-03-27 12:00:00,44.49,44.49,44.47,44.49,16400.0,20.7859,20.7859,20.7766,20.7859,16400.0
2007-03-27 12:05:00,44.49,44.52,44.49,44.5,60200.0,20.7859,20.7999,20.7859,20.7906,60200.0
2007-03-27 12:10:00,44.51,44.56,44.5,44.53,70400.0,20.7953,20.8186,20.7906,20.8046,70400.0
2007-03-27 12:15:00,44.54,44.58,44.53,44.54,22800.0,20.8093,20.828,20.8046,20.8093,22800.0
2007-03-27 12:20:00,44.54,44.56,44.51,44.52,52800.0,20.8093,20.8186,20.7953,20.7999,52800.0
2007-03-27 12:25:00,44.52,44.55,44.51,44.52,32000.0,20.7999,20.814,20.7953,20.7999,32000.0
2007-03-27 12:30:00,44.51,44.52,44.49,44.51,30800.0,20.7953,20.7999,20.7859,20.7953,30800.0
2007-03-27 12:35:00,44.51,44.57,44.51,44.57,20800.0,20.7953,20.8233,20.7953,20.8233,20800.0
2007-03-27 12:40:00,44.57,44.57,44.48,44.49,36800.0,20.8233,20.8233,20.7812,20.7859,36800.0
2007-03-27 12:45:00,44.49,44.52,44.47,44.5,30200.0,20.7859,20.7999,20.7766,20.7906,30200.0
2007-03-27 12:50:00,44.49,44.51,44.48,44.5,49800.0,20.7859,20.7953,20.7812,20.7906,49800.0
2007-03-27 12:55:00,44.5,44.51,44.49,44.5,21600.0,20.7906,20.7953,20.7859,20.7906,21600.0
2007-03-27 13:00:00,44.5,44.52,44.49,44.52,16400.0,20.7906,20.7999,20.7859,20.7999,16400.0
2007-03-27 13:05:00,44.52,44.52,44.51,44.52,12200.0,20.7999,20.7999,20.7953,20.7999,12200.0
2007-03-27 13:10:00,44.52,44.52,44.5,44.5,14200.0,20.7999,20.7999,20.7906,20.7906,14200.0
2007-03-27 13:15:00,44.5,44.54,44.49,44.52,31000.0,20.7906,20.8093,20.7859,20.7999,31000.0
2007-03-27 13:20:00,44.52,44.54,44.51,44.52,15000.0,20.7999,20.8093,20.7953,20.7999,15000.0
2007-03-27 13:25:00,44.52,44.52,44.49,44.49,12000.0,20.7999,20.7999,20.7859,20.7859,12000.0
2007-03-27 13:30:00,44.49,44.52,44.48,44.51,38000.0,20.7859,20.7999,20.7812,20.7953,38000.0
2007-03-27 13:35:00,44.51,44.52,44.51,44.51,10400.0,20.7953,20.7999,20.7953,20.7953,10400.0
2007-03-27 13:40:00,44.51,44.56,44.51,44.56,16800.0,20.7953,20.8186,20.7953,20.8186,16800.0
2007-03-27 13:45:00,44.55,44.58,44.54,44.54,34400.0,20.814,20.828,20.8093,20.8093,34400.0
2007-03-27 13:50:00,44.54,44.55,44.52,44.52,17200.0,20.8093,20.814,20.7999,20.7999,17200.0
2007-03-27 13:55:00,44.53,44.54,44.51,44.52,13800.0,20.8046,20.8093,20.7953,20.7999,13800.0
2007-03-27 14:00:00,44.52,44.52,44.45,44.47,35800.0,20.7999,20.7999,20.7672,20.7766,35800.0
2007-03-27 14:05:00,44.47,44.49,44.45,44.47,29400.0,20.7766,20.7859,20.7672,20.7766,29400.0
2007-03-27 14:10:00,44.47,44.54,44.47,44.54,30600.0,20.7766,20.8093,20.7766,20.8093,30600.0
2007-03-27 14:15:00,44.54,44.57,44.54,44.57,23600.0,20.8093,20.8233,20.8093,20.8233,23600.0
2007-03-27 14:20:00,44.57,44.57,44.52,44.53,18200.0,20.8233,20.8233,20.7999,20.8046,18200.0
2007-03-27 14:25:00,44.53,44.57,44.53,44.55,23800.0,20.8046,20.8233,20.8046,20.814,23800.0
2007-03-27 14:30:00,44.55,44.55,44.52,44.55,13000.0,20.814,20.814,20.7999,20.814,13000.0
2007-03-27 14:35:00,44.55,44.57,44.55,44.56,12000.0,20.814,20.8233,20.814,20.8186,12000.0
2007-03-27 14:40:00,44.56,44.57,44.53,44.53,11400.0,20.8186,20.8233,20.8046,20.8046,11400.0
2007-03-27 14:45:00,44.52,44.55,44.5,44.54,12400.0,20.7999,20.814,20.7906,20.8093,12400.0
2007-03-27 14:50:00,44.54,44.56,44.52,44.54,23200.0,20.8093,20.8186,20.7999,20.8093,23200.0
2007-03-27 14:55:00,44.55,44.61,44.54,44.61,32800.0,20.814,20.842,20.8093,20.842,32800.0
2007-03-27 15:00:00,44.6,44.6,44.57,44.57,16600.0,20.8373,20.8373,20.8233,20.8233,16600.0
2007-03-27 15:05:00,44.57,44.63,44.57,44.63,15800.0,20.8233,20.8513,20.8233,20.8513,15800.0
2007-03-27 15:10:00,44.62,44.62,44.58,44.58,32000.0,20.8467,20.8467,20.828,20.828,32000.0
2007-03-27 15:15:00,44.59,44.59,44.55,44.56,26800.0,20.8326,20.8326,20.814,20.8186,26800.0
2007-03-27 15:20:00,44.56,44.57,44.55,44.57,28400.0,20.8186,20.8233,20.814,20.8233,28400.0
2007-03-27 15:25:00,44.57,44.59,44.56,44.57,27000.0,20.8233,20.8326,20.8186,20.8233,27000.0
2007-03-27 15:30:00,44.57,44.59,44.56,44.56,34200.0,20.8233,20.8326,20.8186,20.8186,34200.0
2007-03-27 15:35:00,44.56,44.58,44.56,44.57,32800.0,20.8186,20.828,20.8186,20.8233,32800.0
2007-03-27 15:40:00,44.58,44.58,44.57,44.57,19400.0,20.828,20.828,20.8233,20.8233,19400.0
2007-03-27 15:45:00,44.57,44.57,44.55,44.55,36800.0,20.8233,20.8233,20.814,20.814,36800.0
2007-03-27 15:50:00,44.55,44.55,44.53,44.54,31000.0,20.814,20.814,20.8046,20.8093,31000.0
2007-03-27 15:55:00,44.54,44.58,44.52,44.53,47800.0,20.8093,20.828,20.7999,20.8046,47800.0
2007-03-28 09:30:00,44.44,44.48,44.27,44.46,84800.0,20.7626,20.7812,20.6831,20.7719,84800.0
2007-03-28 09:35:00,44.47,44.52,44.4,44.5,60200.0,20.7766,20.7999,20.7439,20.7906,60200.0
2007-03-28 09:40:00,44.49,44.57,44.45,44.5,39800.0,20.7859,20.8233,20.7672,20.7906,39800.0
2007-03-28 09:45:00,44.49,44.53,44.46,44.46,59600.0,20.7859,20.8046,20.7719,20.7719,59600.0
2007-03-28 09:50:00,44.48,44.49,44.4,44.42,43000.0,20.7812,20.7859,20.7439,20.7532,43000.0
2007-03-28 09:55:00,44.43,44.5,44.38,44.46,53000.0,20.7579,20.7906,20.7345,20.7719,53000.0
2007-03-28 10:00:00,44.47,44.55,44.44,44.52,49800.0,20.7766,20.814,20.7626,20.7999,49800.0
2007-03-28 10:05:00,44.52,44.57,44.52,44.56,20800.0,20.7999,20.8233,20.7999,20.8186,20800.0
2007-03-28 10:10:00,44.56,44.56,44.44,44.49,44000.0,20.8186,20.8186,20.7626,20.7859,44000.0
2007-03-28 10:15:00,44.49,44.55,44.48,44.55,22200.0,20.7859,20.814,20.7812,20.814,22200.0
2007-03-28 10:20:00,44.55,44.56,44.53,44.55,36200.0,20.814,20.8186,20.8046,20.814,36200.0
2007-03-28 10:25:00,44.56,44.56,44.5,44.54,16200.0,20.8186,20.8186,20.7906,20.8093,16200.0
2007-03-28 10:30:00,44.54,44.54,44.38,44.38,88400.0,20.8093,20.8093,20.7345,20.7345,88400.0
2007-03-28 10:35:00,44.39,44.48,44.39,44.41,85800.0,20.7392,20.7812,20.7392,20.7485,85800.0
2007-03-28 10:40:00,44.4,44.41,44.3,44.32,49800.0,20.7439,20.7485,20.6971,20.7065,49800.0
2007-03-28 10:45:00,44.32,44.35,44.25,44.34,24200.0,20.7065,20.7205,20.6738,20.7158,24200.0
2007-03-28 10:50:00,44.34,44.38,44.28,44.31,27800.0,20.7158,20.7345,20.6878,20.7018,27800.0
2007-03-28 10:55:00,44.31,44.38,44.31,44.33,27600.0,20.7018,20.7345,20.7018,20.7112,27600.0
2007-03-28 11:00:00,44.34,44.38,44.31,44.38,16000.0,20.7158,20.7345,20.7018,20.7345,16000.0
2007-03-28 11:05:00,44.38,44.45,44.37,44.44,21200.0,20.7345,20.7672,20.7299,20.7626,21200.0
2007-03-28 11:10:00,44.44,44.47,44.4,44.46,28600.0,20.7626,20.7766,20.7439,20.7719,28600.0
2007-03-28 11:15:00,44.47,44.49,44.39,44.4,95000.0,20.7766,20.7859,20.7392,20.7439,95000.0
2007-03-28 11:20:00,44.4,44.43,44.38,44.4,72800.0,20.7439,20.7579,20.7345,20.7439,72800.0
2007-03-28 11:25:00,44.39,44.41,44.32,44.36,37800.0,20.7392,20.7485,20.7065,20.7252,37800.0
2007-03-28 11:30:00,44.35,44.38,44.35,44.36,17400.0,20.7205,20.7345,20.7205,20.7252,17400.0
2007-03-28 11:35:00,44.35,44.35,44.32,44.33,41000.0,20.7205,20.7205,20.7065,20.7112,41000.0
2007-03-28 11:40:00,44.33,44.33,44.3,44.3,19400.0,20.7112,20.7112,20.6971,20.6971,19400.0
2007-03-28 11:45:00,44.3,44.3,44.26,44.27,34000.0,20.6971,20.6971,20.6785,20.6831,34000.0
2007-03-28 11:50:00,44.27,44.28,44.22,44.22,29000.0,20.6831,20.6878,20.6598,20.6598,29000.0
2007-03-28 11:55:00,44.22,44.25,44.21,44.23,34600.0,20.6598,20.6738,20.6551,20.6644,34600.0
2007-03-28 12:00:00,44.23,44.35,44.22,44.35,84800.0,20.6644,20.7205,20.6598,20.7205,84800.0
2007-03-28 12:05:00,44.35,44.42,44.32,44.39,68000.0,20.7205,20.7532,20.7065,20.7392,68000.0
2007-03-28 12:10:00,44.4,44.41,44.35,44.37,35800.0,20.7439,20.7485,20.7205,20.7299,35800.0
2007-03-28 12:15:00,44.37,44.41,44.35,44.4,57200.0,20.7299,20.7485,20.7205,20.7439,57200.0
2007-03-28 12:20:00,44.4,44.41,44.33,44.36,77200.0,20.7439,20.7485,20.7112,20.7252,77200.0
2007-03-28 12:25:00,44.36,44.41,44.35,44.38,26600.0,20.7252,20.7485,20.7205,20.7345,26600.0
2007-03-28 12:30:00,44.38,44.41,44.35,44.4,13600.0,20.7345,20.7485,20.7205,20.7439,13600.0
2007-03-28 12:35:00,44.41,44.42,44.38,44.4,72200.0,20.7485,20.7532,20.7345,20.7439,72200.0
2007-03-28 12:40:00,44.4,44.43,44.4,44.42,45000.0,20.7439,20.7579,20.7439,20.7532,45000.0
2007-03-28 12:45:00,44.43,44.46,44.41,44.42,84200.0,20.7579,20.7719,20.7485,20.7532,84200.0
2007-03-28 12:50:00,44.43,44.46,44.41,44.43,21200.0,20.7579,20.7719,20.7485,20.7579,21200.0
2007-03-28 12:55:00,44.43,44.46,44.42,44.45,15000.0,20.7579,20.7719,20.7532,20.7672,15000.0
2007-03-28 13:00:00,44.45,44.45,44.41,44.45,17400.0,20.7672,20.7672,20.7485,20.7672,17400.0
2007-03-28 13:05:00,44.45,44.46,44.44,44.44,34400.0,20.7672,20.7719,20.7626,20.7626,34400.0
2007-03-28 13:10:00,44.44,44.46,44.42,44.44,54800.0,20.7626,20.7719,20.7532,20.7626,54800.0
2007-03-28 13:15:00,44.43,44.46,44.42,44.44,26000.0,20.7579,20.7719,20.7532,20.7626,26000.0
2007-03-28 13:20:00,44.44,44.47,44.43,44.47,41800.0,20.7626,20.7766,20.7579,20.7766,41800.0
2007-03-28 13:25:00,44.46,44.46,44.45,44.45,15600.0,20.7719,20.7719,20.7672,20.7672,15600.0
2007-03-28 13:30:00,44.45,44.48,44.44,44.47,17200.0,20.7672,20.7812,20.7626,20.7766,17200.0
2007-03-28 13:35:00,44.47,44.49,44.44,44.45,18200.0,20.7766,20.7859,20.7626,20.7672,18200.0
2007-03-28 13:40:00,44.44,44.49,44.44,44.46,32200.0,20.7626,20.7859,20.7626,20.7719,32200.0
2007-03-28 13:45:00,44.46,44.48,44.44,44.46,29600.0,20.7719,20.7812,20.7626,20.7719,29600.0
2007-03-28 13:50:00,44.45,44.48,44.42,44.44,75600.0,20.7672,20.7812,20.7532,20.7626,75600.0
2007-03-28 13:55:00,44.44,44.45,44.42,44.45,22600.0,20.7626,20.7672,20.7532,20.7672,22600.0
2007-03-28 14:00:00,44.45,44.48,44.41,44.43,35000.0,20.7672,20.7812,20.7485,20.7579,35000.0
2007-03-28 14:05:00,44.42,44.42,44.38,44.38,22600.0,20.7532,20.7532,20.7345,20.7345,22600.0
2007-03-28 14:10:00,44.4,44.4,44.37,44.4,34200.0,20.7439,20.7439,20.7299,20.7439,34200.0
2007-03-28 14:15:00,44.39,44.41,44.34,44.39,46200.0,20.7392,20.7485,20.7158,20.7392,46200.0
2007-03-28 14:20:00,44.4,44.4,44.28,44.31,47600.0,20.7439,20.7439,20.6878,20.7018,47600.0
2007-03-28 14:25:00,44.32,44.38,44.32,44.37,133600.0,20.7065,20.7345,20.7065,20.7299,133600.0
2007-03-28 14:30:00,44.36,44.41,44.35,44.4,71600.0,20.7252,20.7485,20.7205,20.7439,71600.0
2007-03-28 14:35:00,44.39,44.39,44.35,44.37,19400.0,20.7392,20.7392,20.7205,20.7299,19400.0
2007-03-28 14:40:00,44.37,44.4,44.35,44.37,27600.0,20.7299,20.7439,20.7205,20.7299,27600.0
2007-03-28 14:45:00,44.35,44.4,44.33,44.35,87800.0,20.7205,20.7439,20.7112,20.7205,87800.0
2007-03-28 14:50:00,44.35,44.35,44.28,44.29,39200.0,20.7205,20.7205,20.6878,20.6925,39200.0
2007-03-28 14:55:00,44.29,44.31,44.27,44.3,40800.0,20.6925,20.7018,20.6831,20.6971,40800.0
2007-03-28 15:00:00,44.3,44.35,44.28,44.33,47600.0,20.6971,20.7205,20.6878,20.7112,47600.0
2007-03-28 15:05:00,44.33,44.33,44.29,44.33,32200.0,20.7112,20.7112,20.6925,20.7112,32200.0
2007-03-28 15:10:00,44.31,44.34,44.29,44.29,38200.0,20.7018,20.7158,20.6925,20.6925,38200.0
2007-03-28 15:15:00,44.29,44.32,44.29,44.32,37200.0,20.6925,20.7065,20.6925,20.7065,37200.0
2007-03-28 15:20:00,44.33,44.34,44.3,44.32,56400.0,20.7112,20.7158,20.6971,20.7065,56400.0
2007-03-28 15:25:00,44.32,44.35,44.32,44.35,71800.0,20.7065,20.7205,20.7065,20.7205,71800.0
2007-03-28 15:30:00,44.35,44.36,44.32,44.32,72800.0,20.7205,20.7252,20.7065,20.7065,72800.0
2007-03-28 15:35:00,44.32,44.33,44.29,44.31,46400.0,20.7065,20.7112,20.6925,20.7018,46400.0
2007-03-28 15:40:00,44.31,44.32,44.24,44.24,45600.0,20.7018,20.7065,20.6691,20.6691,45600.0
2007-03-28 15:45:00,44.24,44.29,44.21,44.28,186400.0,20.6691,20.6925,20.6551,20.6878,186400.0
2007-03-28 15:50:00,44.28,44.3,44.21,44.24,70600.0,20.6878,20.6971,20.6551,20.6691,70600.0
2007-03-28 15:55:00,44.24,44.29,44.2,44.26,102200.0,20.6691,20.6925,20.6504,20.6785,102200.0
2007-03-29 09:30:00,44.49,44.49,44.25,44.29,40600.0,20.7859,20.7859,20.6738,20.6925,40600.0
2007-03-29 09:35:00,44.26,44.35,44.25,44.26,22600.0,20.6785,20.7205,20.6738,20.6785,22600.0
2007-03-29 09:40:00,44.27,44.35,44.26,44.33,22600.0,20.6831,20.7205,20.6785,20.7112,22600.0
2007-03-29 09:45:00,44.32,44.33,44.25,44.29,24800.0,20.7065,20.7112,20.6738,20.6925,24800.0
2007-03-29 09:50:00,44.28,44.35,44.24,44.32,21000.0,20.6878,20.7205,20.6691,20.7065,21000.0
2007-03-29 09:55:00,44.33,44.41,44.33,44.35,13600.0,20.7112,20.7485,20.7112,20.7205,13600.0
2007-03-29 10:00:00,44.35,44.38,44.34,44.35,33000.0,20.7205,20.7345,20.7158,20.7205,33000.0
2007-03-29 10:05:00,44.35,44.38,44.34,44.37,17800.0,20.7205,20.7345,20.7158,20.7299,17800.0
2007-03-29 10:10:00,44.37,44.38,44.35,44.38,18000.0,20.7299,20.7345,20.7205,20.7345,18000.0
2007-03-29 10:15:00,44.37,44.38,44.37,44.37,29200.0,20.7299,20.7345,20.7299,20.7299,29200.0
2007-03-29 10:20:00,44.37,44.39,44.37,44.38,12000.0,20.7299,20.7392,20.7299,20.7345,12000.0
2007-03-29 10:25:00,44.39,44.4,44.34,44.37,13800.0,20.7392,20.7439,20.7158,20.7299,13800.0
2007-03-29 10:30:00,44.37,44.38,44.34,44.37,15400.0,20.7299,20.7345,20.7158,20.7299,15400.0
2007-03-29 10:35:00,44.37,44.38,44.36,44.37,12800.0,20.7299,20.7345,20.7252,20.7299,12800.0
2007-03-29 10:40:00,44.37,44.37,44.25,44.26,21400.0,20.7299,20.7299,20.6738,20.6785,21400.0
2007-03-29 10:45:00,44.26,44.31,44.24,44.29,23800.0,20.6785,20.7018,20.6691,20.6925,23800.0
2007-03-29 10:50:00,44.29,44.36,44.29,44.34,20800.0,20.6925,20.7252,20.6925,20.7158,20800.0
2007-03-29 10:55:00,44.34,44.37,44.31,44.32,24600.0,20.7158,20.7299,20.7018,20.7065,24600.0
2007-03-29 11:00:00,44.31,44.34,44.31,44.31,16800.0,20.7018,20.7158,20.7018,20.7018,16800.0
2007-03-29 11:05:00,44.32,44.36,44.31,44.35,25800.0,20.7065,20.7252,20.7018,20.7205,25800.0
2007-03-29 11:10:00,44.35,44.38,44.31,44.32,47400.0,20.7205,20.7345,20.7018,20.7065,47400.0
2007-03-29 11:15:00,44.33,44.4,44.33,44.4,105600.0,20.7112,20.7439,20.7112,20.7439,105600.0
2007-03-29 11:20:00,44.4,44.45,44.4,44.4,38600.0,20.7439,20.7672,20.7439,20.7439,38600.0
2007-03-29 11:25:00,44.42,44.43,44.4,44.4,17200.0,20.7532,20.7579,20.7439,20.7439,17200.0
2007-03-29 11:30:00,44.4,44.43,44.4,44.43,8800.0,20.7439,20.7579,20.7439,20.7579,8800.0
2007-03-29 11:35:00,44.42,44.42,44.37,44.38,26200.0,20.7532,20.7532,20.7299,20.7345,26200.0
2007-03-29 11:40:00,44.38,44.4,44.38,44.38,15000.0,20.7345,20.7439,20.7345,20.7345,15000.0
2007-03-29 11:45:00,44.38,44.39,44.33,44.33,20000.0,20.7345,20.7392,20.7112,20.7112,20000.0
2007-03-29 11:50:00,44.33,44.35,44.27,44.32,65400.0,20.7112,20.7205,20.6831,20.7065,65400.0
2007-03-29 11:55:00,44.32,44.38,44.22,44.22,80400.0,20.7065,20.7345,20.6598,20.6598,80400.0
2007-03-29 12:00:00,44.23,44.34,44.23,44.34,29000.0,20.6644,20.7158,20.6644,20.7158,29000.0
2007-03-29 12:05:00,44.35,44.41,44.35,44.38,35800.0,20.7205,20.7485,20.7205,20.7345,35800.0
2007-03-29 12:10:00,44.38,44.42,44.37,44.38,8000.0,20.7345,20.7532,20.7299,20.7345,8000.0
2007-03-29 12:15:00,44.38,44.4,44.36,44.4,13400.0,20.7345,20.7439,20.7252,20.7439,13400.0
2007-03-29 12:20:00,44.41,44.43,44.4,44.4,62200.0,20.7485,20.7579,20.7439,20.7439,62200.0
2007-03-29 12:25:00,44.4,44.4,44.35,44.35,12600.0,20.7439,20.7439,20.7205,20.7205,12600.0
2007-03-29 12:30:00,44.35,44.38,44.33,44.34,28200.0,20.7205,20.7345,20.7112,20.7158,28200.0
2007-03-29 12:35:00,44.34,44.38,44.34,44.38,15800.0,20.7158,20.7345,20.7158,20.7345,15800.0
2007-03-29 12:40:00,44.38,44.4,44.38,44.4,27000.0,20.7345,20.7439,20.7345,20.7439,27000.0
2007-03-29 12:45:00,44.4,44.44,44.4,44.44,22600.0,20.7439,20.7626,20.7439,20.7626,22600.0
2007-03-29 12:50:00,44.45,44.48,44.41,44.41,46400.0,20.7672,20.7812,20.7485,20.7485,46400.0
2007-03-29 12:55:00,44.42,44.43,44.4,44.41,41600.0,20.7532,20.7579,20.7439,20.7485,41600.0
2007-03-29 13:00:00,44.42,44.43,44.41,44.41,63400.0,20.7532,20.7579,20.7485,20.7485,63400.0
2007-03-29 13:05:00,44.42,44.43,44.41,44.43,22600.0,20.7532,20.7579,20.7485,20.7579,22600.0
2007-03-29 13:10:00,44.42,44.43,44.42,44.43,11200.0,20.7532,20.7579,20.7532,20.7579,11200.0
2007-03-29 13:15:00,44.43,44.44,44.38,44.4,78200.0,20.7579,20.7626,20.7345,20.7439,78200.0
2007-03-29 13:20:00,44.4,44.4,44.35,44.39,31800.0,20.7439,20.7439,20.7205,20.7392,31800.0
2007-03-29 13:25:00,44.4,44.4,44.38,44.4,10600.0,20.7439,20.7439,20.7345,20.7439,10600.0
2007-03-29 13:30:00,44.4,44.4,44.38,44.39,21000.0,20.7439,20.7439,20.7345,20.7392,21000.0
2007-03-29 13:35:00,44.4,44.4,44.38,44.4,30600.0,20.7439,20.7439,20.7345,20.7439,30600.0
2007-03-29 13:40:00,44.39,44.43,44.39,44.41,67000.0,20.7392,20.7579,20.7392,20.7485,67000.0
2007-03-29 13:45:00,44.42,44.42,44.38,44.41,25800.0,20.7532,20.7532,20.7345,20.7485,25800.0
2007-03-29 13:50:00,44.41,44.41,44.39,44.4,16800.0,20.7485,20.7485,20.7392,20.7439,16800.0
2007-03-29 13:55:00,44.38,44.38,44.37,44.37,17200.0,20.7345,20.7345,20.7299,20.7299,17200.0
2007-03-29 14:00:00,44.38,44.4,44.35,44.4,28200.0,20.7345,20.7439,20.7205,20.7439,28200.0
2007-03-29 14:05:00,44.39,44.4,44.34,44.39,41800.0,20.7392,20.7439,20.7158,20.7392,41800.0
2007-03-29 14:10:00,44.38,44.4,44.37,44.38,29600.0,20.7345,20.7439,20.7299,20.7345,29600.0
2007-03-29 14:15:00,44.38,44.4,44.35,44.39,17800.0,20.7345,20.7439,20.7205,20.7392,17800.0
2007-03-29 14:20:00,44.4,44.4,44.38,44.4,41000.0,20.7439,20.7439,20.7345,20.7439,41000.0
2007-03-29 14:25:00,44.4,44.4,44.37,44.4,27800.0,20.7439,20.7439,20.7299,20.7439,27800.0
2007-03-29 14:30:00,44.39,44.39,44.38,44.39,26000.0,20.7392,20.7392,20.7345,20.7392,26000.0
2007-03-29 14:35:00,44.39,44.41,44.38,44.41,46800.0,20.7392,20.7485,20.7345,20.7485,46800.0
2007-03-29 14:40:00,44.41,44.45,44.41,44.43,20800.0,20.7485,20.7672,20.7485,20.7579,20800.0
2007-03-29 14:45:00,44.44,44.45,44.41,44.41,33800.0,20.7626,20.7672,20.7485,20.7485,33800.0
2007-03-29 14:50:00,44.42,44.43,44.41,44.42,26800.0,20.7532,20.7579,20.7485,20.7532,26800.0
2007-03-29 14:55:00,44.42,44.43,44.42,44.43,19000.0,20.7532,20.7579,20.7532,20.7579,19000.0
2007-03-29 15:00:00,44.43,44.43,44.4,44.41,60200.0,20.7579,20.7579,20.7439,20.7485,60200.0
2007-03-29 15:05:00,44.41,44.43,44.4,44.42,43200.0,20.7485,20.7579,20.7439,20.7532,43200.0
2007-03-29 15:10:00,44.41,44.45,44.41,44.45,43400.0,20.7485,20.7672,20.7485,20.7672,43400.0
2007-03-29 15:15:00,44.45,44.46,44.41,44.42,98200.0,20.7672,20.7719,20.7485,20.7532,98200.0
2007-03-29 15:20:00,44.42,44.45,44.42,44.45,25200.0,20.7532,20.7672,20.7532,20.7672,25200.0
2007-03-29 15:25:00,44.45,44.45,44.42,44.43,56800.0,20.7672,20.7672,20.7532,20.7579,56800.0
2007-03-29 15:30:00,44.43,44.46,44.43,44.46,32600.0,20.7579,20.7719,20.7579,20.7719,32600.0
2007-03-29 15:35:00,44.46,44.49,44.45,44.46,57200.0,20.7719,20.7859,20.7672,20.7719,57200.0
2007-03-29 15:40:00,44.47,44.56,44.46,44.56,90000.0,20.7766,20.8186,20.7719,20.8186,90000.0
2007-03-29 15:45:00,44.56,44.57,44.55,44.57,66200.0,20.8186,20.8233,20.814,20.8233,66200.0
2007-03-29 15:50:00,44.57,44.58,44.55,44.55,70600.0,20.8233,20.828,20.814,20.814,70600.0
2007-03-29 15:55:00,44.56,44.58,44.55,44.57,93200.0,20.8186,20.828,20.814,20.8233,93200.0
2007-03-30 09:30:00,44.57,44.57,44.45,44.54,72000.0,20.8233,20.8233,20.7672,20.8093,72000.0
2007-03-30 09:35:00,44.52,44.54,44.44,44.48,74400.0,20.7999,20.8093,20.7626,20.7812,74400.0
2007-03-30 09:40:00,44.48,44.56,44.44,44.49,110400.0,20.7812,20.8186,20.7626,20.7859,110400.0
2007-03-30 09:45:00,44.49,44.57,44.45,44.51,52000.0,20.7859,20.8233,20.7672,20.7953,52000.0
2007-03-30 09:50:00,44.51,44.53,44.5,44.52,31800.0,20.7953,20.8046,20.7906,20.7999,31800.0
2007-03-30 09:55:00,44.52,44.55,44.52,44.54,18000.0,20.7999,20.814,20.7999,20.8093,18000.0
2007-03-30 10:00:00,44.53,44.59,44.49,44.55,62800.0,20.8046,20.8326,20.7859,20.814,62800.0
2007-03-30 10:05:00,44.54,44.54,44.49,44.51,59800.0,20.8093,20.8093,20.7859,20.7953,59800.0
2007-03-30 10:10:00,44.5,44.51,44.44,44.45,60400.0,20.7906,20.7953,20.7626,20.7672,60400.0
2007-03-30 10:15:00,44.44,44.49,44.43,44.43,58000.0,20.7626,20.7859,20.7579,20.7579,58000.0
2007-03-30 10:20:00,44.42,44.44,44.4,44.4,52600.0,20.7532,20.7626,20.7439,20.7439,52600.0
2007-03-30 10:25:00,44.4,44.41,44.33,44.34,46000.0,20.7439,20.7485,20.7112,20.7158,46000.0
2007-03-30 10:30:00,44.34,44.35,44.33,44.34,48200.0,20.7158,20.7205,20.7112,20.7158,48200.0
2007-03-30 10:35:00,44.34,44.34,44.3,44.3,36000.0,20.7158,20.7158,20.6971,20.6971,36000.0
2007-03-30 10:40:00,44.3,44.32,44.27,44.31,48000.0,20.6971,20.7065,20.6831,20.7018,48000.0
2007-03-30 10:45:00,44.3,44.35,44.29,44.33,70800.0,20.6971,20.7205,20.6925,20.7112,70800.0
2007-03-30 10:50:00,44.32,44.34,44.32,44.33,37800.0,20.7065,20.7158,20.7065,20.7112,37800.0
2007-03-30 10:55:00,44.33,44.34,44.3,44.3,30000.0,20.7112,20.7158,20.6971,20.6971,30000.0
2007-03-30 11:00:00,44.31,44.31,44.27,44.3,42600.0,20.7018,20.7018,20.6831,20.6971,42600.0
2007-03-30 11:05:00,44.29,44.35,44.27,44.27,57200.0,20.6925,20.7205,20.6831,20.6831,57200.0
2007-03-30 11:10:00,44.28,44.29,44.25,44.25,49800.0,20.6878,20.6925,20.6738,20.6738,49800.0
2007-03-30 11:15:00,44.25,44.26,44.2,44.21,73800.0,20.6738,20.6785,20.6504,20.6551,73800.0
2007-03-30 11:20:00,44.21,44.25,44.2,44.21,76400.0,20.6551,20.6738,20.6504,20.6551,76400.0
2007-03-30 11:25:00,44.21,44.21,44.12,44.13,112000.0,20.6551,20.6551,20.6131,20.6177,112000.0
2007-03-30 11:30:00,44.13,44.14,44.09,44.09,88200.0,20.6177,20.6224,20.599,20.599,88200.0
2007-03-30 11:35:00,44.09,44.17,44.09,44.13,44600.0,20.599,20.6364,20.599,20.6177,44600.0
2007-03-30 11:40:00,44.13,44.14,43.97,44.02,106400.0,20.6177,20.6224,20.543,20.5663,106400.0
2007-03-30 11:45:00,44.02,44.02,43.77,43.87,126800.0,20.5663,20.5663,20.4495,20.4963,126800.0
2007-03-30 11:50:00,43.86,43.98,43.83,43.93,96200.0,20.4916,20.5476,20.4776,20.5243,96200.0
2007-03-30 11:55:00,43.92,44.08,43.9,44.02,74600.0,20.5196,20.5944,20.5103,20.5663,74600.0
2007-03-30 12:00:00,44.02,44.02,43.9,43.93,67600.0,20.5663,20.5663,20.5103,20.5243,67600.0
2007-03-30 12:05:00,43.93,44.05,43.93,43.98,48400.0,20.5243,20.5803,20.5243,20.5476,48400.0
2007-03-30 12:10:00,43.98,43.98,43.93,43.96,15400.0,20.5476,20.5476,20.5243,20.5383,15400.0
2007-03-30 12:15:00,43.96,43.96,43.89,43.93,34200.0,20.5383,20.5383,20.5056,20.5243,34200.0
2007-03-30 12:20:00,43.93,43.97,43.9,43.92,25600.0,20.5243,20.543,20.5103,20.5196,25600.0
2007-03-30 12:25:00,43.92,43.99,43.92,43.98,23200.0,20.5196,20.5523,20.5196,20.5476,23200.0
2007-03-30 12:30:00,43.99,44.1,43.93,44.07,97000.0,20.5523,20.6037,20.5243,20.5897,97000.0
2007-03-30 12:35:00,44.07,44.09,44.03,44.06,24400.0,20.5897,20.599,20.571,20.585,24400.0
2007-03-30 12:40:00,44.06,44.16,44.06,44.15,25000.0,20.585,20.6317,20.585,20.6271,25000.0
2007-03-30 12:45:00,44.16,44.2,44.11,44.18,23600.0,20.6317,20.6504,20.6084,20.6411,23600.0
2007-03-30 12:50:00,44.19,44.19,44.1,44.13,24400.0,20.6458,20.6458,20.6037,20.6177,24400.0
2007-03-30 12:55:00,44.11,44.16,44.1,44.13,12400.0,20.6084,20.6317,20.6037,20.6177,12400.0
2007-03-30 13:00:00,44.13,44.18,44.12,44.13,17000.0,20.6177,20.6411,20.6131,20.6177,17000.0
2007-03-30 13:05:00,44.13,44.22,44.13,44.17,19200.0,20.6177,20.6598,20.6177,20.6364,19200.0
2007-03-30 13:10:00,44.17,44.19,44.13,44.14,10200.0,20.6364,20.6458,20.6177,20.6224,10200.0
2007-03-30 13:15:00,44.13,44.17,44.13,44.14,13600.0,20.6177,20.6364,20.6177,20.6224,13600.0
2007-03-30 13:20:00,44.14,44.16,44.09,44.1,18400.0,20.6224,20.6317,20.599,20.6037,18400.0
2007-03-30 13:25:00,44.1,44.13,44.1,44.1,13800.0,20.6037,20.6177,20.6037,20.6037,13800.0
2007-03-30 13:30:00,44.1,44.16,44.08,44.1,27800.0,20.6037,20.6317,20.5944,20.6037,27800.0
2007-03-30 13:35:00,44.1,44.19,44.08,44.17,26000.0,20.6037,20.6458,20.5944,20.6364,26000.0
2007-03-30 13:40:00,44.18,44.22,44.15,44.17,35600.0,20.6411,20.6598,20.6271,20.6364,35600.0
2007-03-30 13:45:00,44.16,44.19,44.12,44.19,30000.0,20.6317,20.6458,20.6131,20.6458,30000.0
2007-03-30 13:50:00,44.18,44.24,44.18,44.23,36800.0,20.6411,20.6691,20.6411,20.6644,36800.0
2007-03-30 13:55:00,44.24,44.25,44.22,44.25,22600.0,20.6691,20.6738,20.6598,20.6738,22600.0
2007-03-30 14:00:00,44.24,44.3,44.24,44.26,31000.0,20.6691,20.6971,20.6691,20.6785,31000.0
2007-03-30 14:05:00,44.26,44.3,44.26,44.29,14400.0,20.6785,20.6971,20.6785,20.6925,14400.0
2007-03-30 14:10:00,44.29,44.34,44.29,44.34,42600.0,20.6925,20.7158,20.6925,20.7158,42600.0
2007-03-30 14:15:00,44.34,44.34,44.31,44.34,15200.0,20.7158,20.7158,20.7018,20.7158,15200.0
2007-03-30 14:20:00,44.33,44.35,44.31,44.33,22600.0,20.7112,20.7205,20.7018,20.7112,22600.0
2007-03-30 14:25:00,44.33,44.39,44.32,44.37,21200.0,20.7112,20.7392,20.7065,20.7299,21200.0
2007-03-30 14:30:00,44.37,44.37,44.34,44.34,12200.0,20.7299,20.7299,20.7158,20.7158,12200.0
2007-03-30 14:35:00,44.34,44.4,44.33,44.38,22600.0,20.7158,20.7439,20.7112,20.7345,22600.0
2007-03-30 14:40:00,44.38,44.38,44.35,44.37,23200.0,20.7345,20.7345,20.7205,20.7299,23200.0
2007-03-30 14:45:00,44.37,44.38,44.37,44.38,20000.0,20.7299,20.7345,20.7299,20.7345,20000.0
2007-03-30 14:50:00,44.38,44.38,44.35,44.36,40600.0,20.7345,20.7345,20.7205,20.7252,40600.0
2007-03-30 14:55:00,44.36,44.38,44.35,44.38,54600.0,20.7252,20.7345,20.7205,20.7345,54600.0
2007-03-30 15:00:00,44.38,44.4,44.38,44.39,34400.0,20.7345,20.7439,20.7345,20.7392,34400.0
2007-03-30 15:05:00,44.4,44.4,44.38,44.39,19800.0,20.7439,20.7439,20.7345,20.7392,19800.0
2007-03-30 15:10:00,44.4,44.43,44.38,44.43,51000.0,20.7439,20.7579,20.7345,20.7579,51000.0
2007-03-30 15:15:00,44.43,44.45,44.43,44.43,21400.0,20.7579,20.7672,20.7579,20.7579,21400.0
2007-03-30 15:20:00,44.43,44.45,44.42,44.44,43200.0,20.7579,20.7672,20.7532,20.7626,43200.0
2007-03-30 15:25:00,44.44,44.44,44.42,44.42,21000.0,20.7626,20.7626,20.7532,20.7532,21000.0
2007-03-30 15:30:00,44.42,44.43,44.4,44.41,50200.0,20.7532,20.7579,20.7439,20.7485,50200.0
2007-03-30 15:35:00,44.4,44.41,44.35,44.35,44200.0,20.7439,20.7485,20.7205,20.7205,44200.0
2007-03-30 15:40:00,44.35,44.38,44.35,44.37,48600.0,20.7205,20.7345,20.7205,20.7299,48600.0
2007-03-30 15:45:00,44.36,44.42,44.35,44.41,49800.0,20.7252,20.7532,20.7205,20.7485,49800.0
2007-03-30 15:50:00,44.41,44.41,44.38,44.38,94400.0,20.7485,20.7485,20.7345,20.7345,94400.0
2007-03-30 15:55:00,44.38,44.38,44.35,44.35,99400.0,20.7345,20.7345,20.7205,20.7205,99400.0
2007-04-02 09:30:00,44.38,44.48,44.37,44.48,55400.0,20.7345,20.7812,20.7299,20.7812,55400.0
2007-04-02 09:35:00,44.49,44.6,44.49,44.6,28800.0,20.7859,20.8373,20.7859,20.8373,28800.0
2007-04-02 09:40:00,44.58,44.68,44.52,44.67,45000.0,20.828,20.8747,20.7999,20.87,45000.0
2007-04-02 09:45:00,44.68,44.75,44.67,44.73,47200.0,20.8747,20.9074,20.87,20.898,47200.0
2007-04-02 09:50:00,44.72,44.73,44.6,44.63,36200.0,20.8934,20.898,20.8373,20.8513,36200.0
2007-04-02 09:55:00,44.63,44.69,44.6,44.63,38000.0,20.8513,20.8794,20.8373,20.8513,38000.0
2007-04-02 10:00:00,44.64,44.66,44.51,44.52,65800.0,20.856,20.8653,20.7953,20.7999,65800.0
2007-04-02 10:05:00,44.52,44.54,44.4,44.47,51000.0,20.7999,20.8093,20.7439,20.7766,51000.0
2007-04-02 10:10:00,44.47,44.55,44.47,44.55,24200.0,20.7766,20.814,20.7766,20.814,24200.0
2007-04-02 10:15:00,44.55,44.63,44.48,44.62,35000.0,20.814,20.8513,20.7812,20.8467,35000.0
2007-04-02 10:20:00,44.62,44.63,44.57,44.59,9600.0,20.8467,20.8513,20.8233,20.8326,9600.0
2007-04-02 10:25:00,44.6,44.68,44.6,44.67,12200.0,20.8373,20.8747,20.8373,20.87,12200.0
2007-04-02 10:30:00,44.68,44.75,44.67,44.71,18200.0,20.8747,20.9074,20.87,20.8887,18200.0
2007-04-02 10:35:00,44.7,44.73,44.7,44.73,21800.0,20.884,20.898,20.884,20.898,21800.0
2007-04-02 10:40:00,44.74,44.79,44.74,44.79,36200.0,20.9027,20.9261,20.9027,20.9261,36200.0
2007-04-02 10:45:00,44.79,44.8,44.75,44.77,30800.0,20.9261,20.9308,20.9074,20.9167,30800.0
2007-04-02 10:50:00,44.79,44.84,44.77,44.84,29400.0,20.9261,20.9494,20.9167,20.9494,29400.0
2007-04-02 10:55:00,44.84,44.98,44.84,44.97,55800.0,20.9494,21.0148,20.9494,21.0102,55800.0
2007-04-02 11:00:00,44.97,45.06,44.97,45.06,106000.0,21.0102,21.0522,21.0102,21.0522,106000.0
2007-04-02 11:05:00,45.07,45.09,45.01,45.01,75600.0,21.0569,21.0662,21.0289,21.0289,75600.0
2007-04-02 11:10:00,45.01,45.02,44.99,45.01,62800.0,21.0289,21.0335,21.0195,21.0289,62800.0
2007-04-02 11:15:00,45.0,45.01,44.95,44.96,29600.0,21.0242,21.0289,21.0008,21.0055,29600.0
2007-04-02 11:20:00,44.95,44.96,44.92,44.92,23000.0,21.0008,21.0055,20.9868,20.9868,23000.0
2007-04-02 11:25:00,44.91,44.96,44.91,44.91,22000.0,20.9821,21.0055,20.9821,20.9821,22000.0
2007-04-02 11:30:00,44.91,44.93,44.9,44.9,17800.0,20.9821,20.9915,20.9775,20.9775,17800.0
2007-04-02 11:35:00,44.91,44.97,44.91,44.96,49000.0,20.9821,21.0102,20.9821,21.0055,49000.0
2007-04-02 11:40:00,44.96,44.99,44.95,44.98,17800.0,21.0055,21.0195,21.0008,21.0148,17800.0
2007-04-02 11:45:00,44.99,44.99,44.95,44.98,25600.0,21.0195,21.0195,21.0008,21.0148,25600.0
2007-04-02 11:50:00,44.98,44.99,44.97,44.99,14200.0,21.0148,21.0195,21.0102,21.0195,14200.0
2007-04-02 11:55:00,44.99,45.0,44.96,44.98,38400.0,21.0195,21.0242,21.0055,21.0148,38400.0
2007-04-02 12:00:00,44.99,45.0,44.93,44.99,70600.0,21.0195,21.0242,20.9915,21.0195,70600.0
2007-04-02 12:05:00,44.99,44.99,44.96,44.96,29200.0,21.0195,21.0195,21.0055,21.0055,29200.0
2007-04-02 12:10:00,44.96,44.98,44.96,44.98,21200.0,21.0055,21.0148,21.0055,21.0148,21200.0
2007-04-02 12:15:00,44.98,45.0,44.98,44.98,27600.0,21.0148,21.0242,21.0148,21.0148,27600.0
2007-04-02 12:20:00,44.98,45.0,44.98,44.98,29200.0,21.0148,21.0242,21.0148,21.0148,29200.0
2007-04-02 12:25:00,44.98,45.0,44.98,45.0,112200.0,21.0148,21.0242,21.0148,21.0242,112200.0
2007-04-02 12:30:00,45.0,45.05,45.0,45.05,126400.0,21.0242,21.0476,21.0242,21.0476,126400.0
2007-04-02 12:35:00,45.04,45.1,45.04,45.07,29800.0,21.0429,21.0709,21.0429,21.0569,29800.0
2007-04-02 12:40:00,45.07,45.13,45.04,45.12,30200.0,21.0569,21.0849,21.0429,21.0803,30200.0
2007-04-02 12:45:00,45.13,45.13,45.04,45.04,82600.0,21.0849,21.0849,21.0429,21.0429,82600.0
2007-04-02 12:50:00,45.04,45.06,45.02,45.02,37400.0,21.0429,21.0522,21.0335,21.0335,37400.0
2007-04-02 12:55:00,45.02,45.04,44.99,45.03,26600.0,21.0335,21.0429,21.0195,21.0382,26600.0
2007-04-02 13:00:00,45.04,45.06,45.04,45.05,40600.0,21.0429,21.0522,21.0429,21.0476,40600.0
2007-04-02 13:05:00,45.06,45.06,45.02,45.02,29000.0,21.0522,21.0522,21.0335,21.0335,29000.0
2007-04-02 13:10:00,45.03,45.05,44.99,45.02,64400.0,21.0382,21.0476,21.0195,21.0335,64400.0
2007-04-02 13:15:00,45.02,45.04,45.0,45.01,36800.0,21.0335,21.0429,21.0242,21.0289,36800.0
2007-04-02 13:20:00,45.01,45.04,45.01,45.02,31600.0,21.0289,21.0429,21.0289,21.0335,31600.0
2007-04-02 13:25:00,45.02,45.03,45.01,45.01,49400.0,21.0335,21.0382,21.0289,21.0289,49400.0
2007-04-02 13:30:00,45.01,45.02,44.99,44.99,31600.0,21.0289,21.0335,21.0195,21.0195,31600.0
2007-04-02 13:35:00,44.99,44.99,44.99,44.99,14400.0,21.0195,21.0195,21.0195,21.0195,14400.0
2007-04-02 13:40:00,44.99,45.0,44.99,44.99,35000.0,21.0195,21.0242,21.0195,21.0195,35000.0
2007-04-02 13:45:00,45.0,45.0,44.99,45.0,7800.0,21.0242,21.0242,21.0195,21.0242,7800.0
2007-04-02 13:50:00,45.0,45.02,44.99,44.99,42200.0,21.0242,21.0335,21.0195,21.0195,42200.0
2007-04-02 13:55:00,44.99,45.01,44.95,44.96,40400.0,21.0195,21.0289,21.0008,21.0055,40400.0
2007-04-02 14:00:00,44.96,44.96,44.92,44.94,27000.0,21.0055,21.0055,20.9868,20.9962,27000.0
2007-04-02 14:05:00,44.94,44.96,44.93,44.95,17400.0,20.9962,21.0055,20.9915,21.0008,17400.0
2007-04-02 14:10:00,44.95,44.99,44.94,44.99,24800.0,21.0008,21.0195,20.9962,21.0195,24800.0
2007-04-02 14:15:00,44.99,45.0,44.97,44.98,31000.0,21.0195,21.0242,21.0102,21.0148,31000.0
2007-04-02 14:20:00,44.99,45.0,44.93,44.96,38600.0,21.0195,21.0242,20.9915,21.0055,38600.0
2007-04-02 14:25:00,44.97,44.97,44.93,44.95,19200.0,21.0102,21.0102,20.9915,21.0008,19200.0
2007-04-02 14:30:00,44.95,45.0,44.95,44.99,22800.0,21.0008,21.0242,21.0008,21.0195,22800.0
2007-04-02 14:35:00,44.99,45.0,44.97,44.98,29400.0,21.0195,21.0242,21.0102,21.0148,29400.0
2007-04-02 14:40:00,44.98,45.01,44.97,45.01,79200.0,21.0148,21.0289,21.0102,21.0289,79200.0
2007-04-02 14:45:00,45.01,45.01,44.99,44.99,32800.0,21.0289,21.0289,21.0195,21.0195,32800.0
2007-04-02 14:50:00,44.99,45.01,44.99,44.99,32400.0,21.0195,21.0289,21.0195,21.0195,32400.0
2007-04-02 14:55:00,44.99,45.0,44.98,44.99,31200.0,21.0195,21.0242,21.0148,21.0195,31200.0
2007-04-02 15:00:00,45.0,45.0,44.99,44.99,46400.0,21.0242,21.0242,21.0195,21.0195,46400.0
2007-04-02 15:05:00,44.99,44.99,44.98,44.98,101600.0,21.0195,21.0195,21.0148,21.0148,101600.0
2007-04-02 15:10:00,44.97,44.99,44.97,44.98,77600.0,21.0102,21.0195,21.0102,21.0148,77600.0
2007-04-02 15:15:00,44.98,44.99,44.97,44.98,62400.0,21.0148,21.0195,21.0102,21.0148,62400.0
2007-04-02 15:20:00,44.98,44.99,44.98,44.99,68600.0,21.0148,21.0195,21.0148,21.0195,68600.0
2007-04-02 15:25:00,44.99,45.0,44.98,45.0,72800.0,21.0195,21.0242,21.0148,21.0242,72800.0
2007-04-02 15:30:00,45.0,45.0,44.99,44.99,69000.0,21.0242,21.0242,21.0195,21.0195,69000.0
2007-04-02 15:35:00,44.99,45.0,44.98,44.99,63400.0,21.0195,21.0242,21.0148,21.0195,63400.0
2007-04-02 15:40:00,44.98,44.99,44.97,44.98,79600.0,21.0148,21.0195,21.0102,21.0148,79600.0
2007-04-02 15:45:00,44.98,44.98,44.95,44.96,54600.0,21.0148,21.0148,21.0008,21.0055,54600.0
2007-04-02 15:50:00,44.95,44.97,44.93,44.94,74800.0,21.0008,21.0102,20.9915,20.9962,74800.0
2007-04-02 15:55:00,44.94,45.0,44.93,44.99,107200.0,20.9962,21.0242,20.9915,21.0195,107200.0
2007-04-03 09:30:00,45.01,45.1,44.95,44.99,69400.0,21.0289,21.0709,21.0008,21.0195,69400.0
2007-04-03 09:35:00,44.98,44.99,44.72,44.85,53000.0,21.0148,21.0195,20.8934,20.9541,53000.0
2007-04-03 09:40:00,44.84,44.85,44.74,44.74,28800.0,20.9494,20.9541,20.9027,20.9027,28800.0
2007-04-03 09:45:00,44.74,44.87,44.73,44.84,40800.0,20.9027,20.9635,20.898,20.9494,40800.0
2007-04-03 09:50:00,44.84,44.99,44.83,44.95,34000.0,20.9494,21.0195,20.9448,21.0008,34000.0
2007-04-03 09:55:00,44.95,44.98,44.88,44.88,23600.0,21.0008,21.0148,20.9681,20.9681,23600.0
2007-04-03 10:00:00,44.89,45.1,44.89,45.08,38800.0,20.9728,21.0709,20.9728,21.0616,38800.0
2007-04-03 10:05:00,45.08,45.08,44.99,45.02,31800.0,21.0616,21.0616,21.0195,21.0335,31800.0
2007-04-03 10:10:00,45.02,45.02,44.99,44.99,13800.0,21.0335,21.0335,21.0195,21.0195,13800.0
2007-04-03 10:15:00,44.99,45.01,44.98,44.99,19400.0,21.0195,21.0289,21.0148,21.0195,19400.0
2007-04-03 10:20:00,44.99,45.01,44.92,44.92,14000.0,21.0195,21.0289,20.9868,20.9868,14000.0
2007-04-03 10:25:00,44.92,44.92,44.85,44.86,18000.0,20.9868,20.9868,20.9541,20.9588,18000.0
2007-04-03 10:30:00,44.86,44.94,44.86,44.93,20000.0,20.9588,20.9962,20.9588,20.9915,20000.0
2007-04-03 10:35:00,44.94,44.94,44.9,44.9,25400.0,20.9962,20.9962,20.9775,20.9775,25400.0
2007-04-03 10:40:00,44.9,44.93,44.89,44.92,20400.0,20.9775,20.9915,20.9728,20.9868,20400.0
2007-04-03 10:45:00,44.91,44.91,44.87,44.9,32800.0,20.9821,20.9821,20.9635,20.9775,32800.0
2007-04-03 10:50:00,44.9,44.93,44.88,44.92,27400.0,20.9775,20.9915,20.9681,20.9868,27400.0
2007-04-03 10:55:00,44.92,44.94,44.91,44.94,18200.0,20.9868,20.9962,20.9821,20.9962,18200.0
2007-04-03 11:00:00,44.94,44.96,44.88,44.89,29800.0,20.9962,21.0055,20.9681,20.9728,29800.0
2007-04-03 11:05:00,44.88,44.9,44.88,44.88,18400.0,20.9681,20.9775,20.9681,20.9681,18400.0
2007-04-03 11:10:00,44.88,44.92,44.88,44.91,20600.0,20.9681,20.9868,20.9681,20.9821,20600.0
2007-04-03 11:15:00,44.9,44.91,44.87,44.91,16200.0,20.9775,20.9821,20.9635,20.9821,16200.0
2007-04-03 11:20:00,44.91,44.93,44.89,44.91,17600.0,20.9821,20.9915,20.9728,20.9821,17600.0
2007-04-03 11:25:00,44.92,44.93,44.88,44.9,6800.0,20.9868,20.9915,20.9681,20.9775,6800.0
2007-04-03 11:30:00,44.9,44.95,44.89,44.95,14400.0,20.9775,21.0008,20.9728,21.0008,14400.0
2007-04-03 11:35:00,44.95,44.99,44.95,44.98,38200.0,21.0008,21.0195,21.0008,21.0148,38200.0
2007-04-03 11:40:00,44.99,44.99,44.97,44.98,9000.0,21.0195,21.0195,21.0102,21.0148,9000.0
2007-04-03 11:45:00,44.98,45.0,44.98,45.0,11800.0,21.0148,21.0242,21.0148,21.0242,11800.0
2007-04-03 11:50:00,44.99,45.02,44.99,45.02,41000.0,21.0195,21.0335,21.0195,21.0335,41000.0
2007-04-03 11:55:00,45.02,45.03,45.0,45.01,14200.0,21.0335,21.0382,21.0242,21.0289,14200.0
2007-04-03 12:00:00,45.0,45.01,44.99,45.01,22800.0,21.0242,21.0289,21.0195,21.0289,22800.0
2007-04-03 12:05:00,45.01,45.01,44.98,44.99,21400.0,21.0289,21.0289,21.0148,21.0195,21400.0
2007-04-03 12:10:00,44.99,44.99,44.98,44.98,10000.0,21.0195,21.0195,21.0148,21.0148,10000.0
2007-04-03 12:15:00,44.97,44.98,44.97,44.98,30000.0,21.0102,21.0148,21.0102,21.0148,30000.0
2007-04-03 12:20:00,44.98,44.98,44.92,44.93,40200.0,21.0148,21.0148,20.9868,20.9915,40200.0
2007-04-03 12:25:00,44.93,44.94,44.93,44.93,6800.0,20.9915,20.9962,20.9915,20.9915,6800.0
2007-04-03 12:30:00,44.93,44.96,44.93,44.96,13400.0,20.9915,21.0055,20.9915,21.0055,13400.0
2007-04-03 12:35:00,44.95,44.96,44.95,44.95,33400.0,21.0008,21.0055,21.0008,21.0008,33400.0
2007-04-03 12:40:00,44.95,44.96,44.93,44.94,15200.0,21.0008,21.0055,20.9915,20.9962,15200.0
2007-04-03 12:45:00,44.94,44.96,44.94,44.95,40200.0,20.9962,21.0055,20.9962,21.0008,40200.0
2007-04-03 12:50:00,44.95,44.95,44.93,44.95,21000.0,21.0008,21.0008,20.9915,21.0008,21000.0
2007-04-03 12:55:00,44.94,44.95,44.94,44.95,12000.0,20.9962,21.0008,20.9962,21.0008,12000.0
2007-04-03 13:00:00,44.95,44.95,44.93,44.95,17400.0,21.0008,21.0008,20.9915,21.0008,17400.0
2007-04-03 13:05:00,44.95,44.99,44.95,44.99,34600.0,21.0008,21.0195,21.0008,21.0195,34600.0
2007-04-03 13:10:00,44.98,44.99,44.93,44.95,20400.0,21.0148,21.0195,20.9915,21.0008,20400.0
2007-04-03 13:15:00,44.95,44.97,44.95,44.96,2400.0,21.0008,21.0102,21.0008,21.0055,2400.0
2007-04-03 13:20:00,44.97,44.99,44.95,44.99,13600.0,21.0102,21.0195,21.0008,21.0195,13600.0
2007-04-03 13:25:00,44.99,44.99,44.99,44.99,13800.0,21.0195,21.0195,21.0195,21.0195,13800.0
2007-04-03 13:30:00,44.99,44.99,44.96,44.96,16600.0,21.0195,21.0195,21.0055,21.0055,16600.0
2007-04-03 13:35:00,44.97,44.99,44.96,44.96,18600.0,21.0102,21.0195,21.0055,21.0055,18600.0
2007-04-03 13:40:00,44.97,45.0,44.97,45.0,11200.0,21.0102,21.0242,21.0102,21.0242,11200.0
2007-04-03 13:45:00,45.0,45.0,44.97,44.99,22000.0,21.0242,21.0242,21.0102,21.0195,22000.0
2007-04-03 13:50:00,44.98,44.99,44.97,44.99,20000.0,21.0148,21.0195,21.0102,21.0195,20000.0
2007-04-03 13:55:00,44.99,44.99,44.97,44.97,16600.0,21.0195,21.0195,21.0102,21.0102,16600.0
2007-04-03 14:00:00,44.97,45.0,44.97,45.0,52800.0,21.0102,21.0242,21.0102,21.0242,52800.0
2007-04-03 14:05:00,44.99,44.99,44.98,44.99,23800.0,21.0195,21.0195,21.0148,21.0195,23800.0
2007-04-03 14:10:00,44.99,45.0,44.95,44.98,60200.0,21.0195,21.0242,21.0008,21.0148,60200.0
2007-04-03 14:15:00,44.98,44.98,44.95,44.96,33400.0,21.0148,21.0148,21.0008,21.0055,33400.0
2007-04-03 14:20:00,44.95,44.97,44.94,44.95,14000.0,21.0008,21.0102,20.9962,21.0008,14000.0
2007-04-03 14:25:00,44.95,44.95,44.89,44.93,28200.0,21.0008,21.0008,20.9728,20.9915,28200.0
2007-04-03 14:30:00,44.93,44.95,44.91,44.92,28600.0,20.9915,21.0008,20.9821,20.9868,28600.0
2007-04-03 14:35:00,44.92,44.95,44.92,44.94,19000.0,20.9868,21.0008,20.9868,20.9962,19000.0
2007-04-03 14:40:00,44.95,44.95,44.94,44.94,36600.0,21.0008,21.0008,20.9962,20.9962,36600.0
2007-04-03 14:45:00,44.94,44.95,44.93,44.93,16000.0,20.9962,21.0008,20.9915,20.9915,16000.0
2007-04-03 14:50:00,44.94,44.94,44.93,44.93,21000.0,20.9962,20.9962,20.9915,20.9915,21000.0
2007-04-03 14:55:00,44.93,44.93,44.92,44.92,28400.0,20.9915,20.9915,20.9868,20.9868,28400.0
2007-04-03 15:00:00,44.92,44.95,44.92,44.95,42600.0,20.9868,21.0008,20.9868,21.0008,42600.0
2007-04-03 15:05:00,44.94,44.95,44.94,44.94,47200.0,20.9962,21.0008,20.9962,20.9962,47200.0
2007-04-03 15:10:00,44.94,44.95,44.92,44.92,51600.0,20.9962,21.0008,20.9868,20.9868,51600.0
2007-04-03 15:15:00,44.92,44.92,44.9,44.91,54000.0,20.9868,20.9868,20.9775,20.9821,54000.0
2007-04-03 15:20:00,44.91,44.95,44.91,44.92,83400.0,20.9821,21.0008,20.9821,20.9868,83400.0
2007-04-03 15:25:00,44.92,44.93,44.88,44.93,47200.0,20.9868,20.9915,20.9681,20.9915,47200.0
2007-04-03 15:30:00,44.93,44.96,44.93,44.95,80000.0,20.9915,21.0055,20.9915,21.0008,80000.0
2007-04-03 15:35:00,44.95,44.97,44.95,44.96,39600.0,21.0008,21.0102,21.0008,21.0055,39600.0
2007-04-03 15:40:00,44.97,44.98,44.95,44.98,39400.0,21.0102,21.0148,21.0008,21.0148,39400.0
2007-04-03 15:45:00,44.98,44.99,44.97,44.99,48600.0,21.0148,21.0195,21.0102,21.0195,48600.0
2007-04-03 15:50:00,44.99,45.0,44.97,44.99,93400.0,21.0195,21.0242,21.0102,21.0195,93400.0
2007-04-03 15:55:00,45.0,45.0,44.96,44.96,75800.0,21.0242,21.0242,21.0055,21.0055,75800.0
2007-04-04 09:30:00,45.03,45.03,44.91,45.0,40000.0,21.0382,21.0382,20.9821,21.0242,40000.0
2007-04-04 09:35:00,45.0,45.1,44.98,45.04,36600.0,21.0242,21.0709,21.0148,21.0429,36600.0
2007-04-04 09:40:00,45.04,45.04,44.92,44.97,40400.0,21.0429,21.0429,20.9868,21.0102,40400.0
2007-04-04 09:45:00,44.95,45.08,44.94,45.01,45800.0,21.0008,21.0616,20.9962,21.0289,45800.0
2007-04-04 09:50:00,45.02,45.05,44.97,44.97,22400.0,21.0335,21.0476,21.0102,21.0102,22400.0
2007-04-04 09:55:00,44.98,45.01,44.94,45.01,23600.0,21.0148,21.0289,20.9962,21.0289,23600.0
2007-04-04 10:00:00,44.99,45.09,44.95,45.08,56400.0,21.0195,21.0662,21.0008,21.0616,56400.0
2007-04-04 10:05:00,45.08,45.17,45.08,45.13,58400.0,21.0616,21.1036,21.0616,21.0849,58400.0
2007-04-04 10:10:00,45.14,45.15,45.13,45.13,35400.0,21.0896,21.0943,21.0849,21.0849,35400.0
2007-04-04 10:15:00,45.14,45.19,45.13,45.18,33400.0,21.0896,21.113,21.0849,21.1083,33400.0
2007-04-04 10:20:00,45.18,45.23,45.18,45.23,17600.0,21.1083,21.1316,21.1083,21.1316,17600.0
2007-04-04 10:25:00,45.23,45.24,45.22,45.22,22600.0,21.1316,21.1363,21.127,21.127,22600.0
2007-04-04 10:30:00,45.21,45.21,45.14,45.21,31400.0,21.1223,21.1223,21.0896,21.1223,31400.0
2007-04-04 10:35:00,45.21,45.33,45.2,45.32,60400.0,21.1223,21.1784,21.1176,21.1737,60400.0
2007-04-04 10:40:00,45.31,45.31,45.24,45.24,24400.0,21.169,21.169,21.1363,21.1363,24400.0
2007-04-04 10:45:00,45.24,45.24,45.19,45.2,17400.0,21.1363,21.1363,21.113,21.1176,17400.0
2007-04-04 10:50:00,45.2,45.21,45.17,45.19,12800.0,21.1176,21.1223,21.1036,21.113,12800.0
2007-04-04 10:55:00,45.19,45.19,45.17,45.18,19200.0,21.113,21.113,21.1036,21.1083,19200.0
2007-04-04 11:00:00,45.17,45.17,45.12,45.12,10400.0,21.1036,21.1036,21.0803,21.0803,10400.0
2007-04-04 11:05:00,45.12,45.14,45.1,45.13,39600.0,21.0803,21.0896,21.0709,21.0849,39600.0
2007-04-04 11:10:00,45.13,45.15,45.11,45.13,47000.0,21.0849,21.0943,21.0756,21.0849,47000.0
2007-04-04 11:15:00,45.14,45.15,45.13,45.13,15800.0,21.0896,21.0943,21.0849,21.0849,15800.0
2007-04-04 11:20:00,45.14,45.14,45.12,45.12,9400.0,21.0896,21.0896,21.0803,21.0803,9400.0
2007-04-04 11:25:00,45.12,45.12,45.09,45.1,22400.0,21.0803,21.0803,21.0662,21.0709,22400.0
2007-04-04 11:30:00,45.1,45.1,45.08,45.1,15400.0,21.0709,21.0709,21.0616,21.0709,15400.0
2007-04-04 11:35:00,45.1,45.11,45.09,45.11,22200.0,21.0709,21.0756,21.0662,21.0756,22200.0
2007-04-04 11:40:00,45.1,45.1,45.08,45.08,25000.0,21.0709,21.0709,21.0616,21.0616,25000.0
2007-04-04 11:45:00,45.09,45.09,45.04,45.04,19400.0,21.0662,21.0662,21.0429,21.0429,19400.0
2007-04-04 11:50:00,45.03,45.04,45.01,45.01,23000.0,21.0382,21.0429,21.0289,21.0289,23000.0
2007-04-04 11:55:00,45.01,45.05,45.01,45.04,36200.0,21.0289,21.0476,21.0289,21.0429,36200.0
2007-04-04 12:00:00,45.04,45.07,45.03,45.06,34000.0,21.0429,21.0569,21.0382,21.0522,34000.0
2007-04-04 12:05:00,45.07,45.07,45.04,45.05,18200.0,21.0569,21.0569,21.0429,21.0476,18200.0
2007-04-04 12:10:00,45.05,45.05,45.02,45.02,21400.0,21.0476,21.0476,21.0335,21.0335,21400.0
2007-04-04 12:15:00,45.05,45.05,45.01,45.02,15000.0,21.0476,21.0476,21.0289,21.0335,15000.0
2007-04-04 12:20:00,45.01,45.01,44.99,45.01,10600.0,21.0289,21.0289,21.0195,21.0289,10600.0
2007-04-04 12:25:00,45.01,45.01,44.98,44.98,15600.0,21.0289,21.0289,21.0148,21.0148,15600.0
2007-04-04 12:30:00,44.98,44.99,44.98,44.98,3600.0,21.0148,21.0195,21.0148,21.0148,3600.0
2007-04-04 12:35:00,44.97,44.98,44.94,44.94,17400.0,21.0102,21.0148,20.9962,20.9962,17400.0
2007-04-04 12:40:00,44.94,44.99,44.94,44.98,18400.0,20.9962,21.0195,20.9962,21.0148,18400.0
2007-04-04 12:45:00,44.98,44.98,44.96,44.97,8000.0,21.0148,21.0148,21.0055,21.0102,8000.0
2007-04-04 12:50:00,44.96,44.98,44.95,44.96,11600.0,21.0055,21.0148,21.0008,21.0055,11600.0
2007-04-04 12:55:00,44.96,44.99,44.96,44.99,12800.0,21.0055,21.0195,21.0055,21.0195,12800.0
2007-04-04 13:00:00,44.99,44.99,44.92,44.92,32400.0,21.0195,21.0195,20.9868,20.9868,32400.0
2007-04-04 13:05:00,44.92,44.92,44.89,44.9,14400.0,20.9868,20.9868,20.9728,20.9775,14400.0
2007-04-04 13:10:00,44.91,44.91,44.88,44.88,18400.0,20.9821,20.9821,20.9681,20.9681,18400.0
2007-04-04 13:15:00,44.88,44.88,44.83,44.85,21000.0,20.9681,20.9681,20.9448,20.9541,21000.0
2007-04-04 13:20:00,44.85,44.85,44.82,44.85,27800.0,20.9541,20.9541,20.9401,20.9541,27800.0
2007-04-04 13:25:00,44.85,44.85,44.82,44.84,14600.0,20.9541,20.9541,20.9401,20.9494,14600.0
2007-04-04 13:30:00,44.84,44.88,44.83,44.87,22000.0,20.9494,20.9681,20.9448,20.9635,22000.0
2007-04-04 13:35:00,44.87,44.87,44.8,44.8,27600.0,20.9635,20.9635,20.9308,20.9308,27600.0
2007-04-04 13:40:00,44.8,44.83,44.77,44.83,42400.0,20.9308,20.9448,20.9167,20.9448,42400.0
2007-04-04 13:45:00,44.83,44.84,44.83,44.83,29600.0,20.9448,20.9494,20.9448,20.9448,29600.0
2007-04-04 13:50:00,44.83,44.86,44.83,44.83,27600.0,20.9448,20.9588,20.9448,20.9448,27600.0
2007-04-04 13:55:00,44.82,44.82,44.8,44.82,23400.0,20.9401,20.9401,20.9308,20.9401,23400.0
2007-04-04 14:00:00,44.81,44.81,44.77,44.81,34400.0,20.9354,20.9354,20.9167,20.9354,34400.0
2007-04-04 14:05:00,44.8,44.81,44.78,44.79,12200.0,20.9308,20.9354,20.9214,20.9261,12200.0
2007-04-04 14:10:00,44.79,44.8,44.77,44.79,22000.0,20.9261,20.9308,20.9167,20.9261,22000.0
2007-04-04 14:15:00,44.79,44.81,44.79,44.8,12200.0,20.9261,20.9354,20.9261,20.9308,12200.0
2007-04-04 14:20:00,44.8,44.84,44.77,44.83,25600.0,20.9308,20.9494,20.9167,20.9448,25600.0
2007-04-04 14:25:00,44.83,44.83,44.8,44.8,15600.0,20.9448,20.9448,20.9308,20.9308,15600.0
2007-04-04 14:30:00,44.79,44.85,44.79,44.84,27200.0,20.9261,20.9541,20.9261,20.9494,27200.0
2007-04-04 14:35:00,44.84,44.84,44.8,44.81,22800.0,20.9494,20.9494,20.9308,20.9354,22800.0
2007-04-04 14:40:00,44.81,44.81,44.78,44.78,14200.0,20.9354,20.9354,20.9214,20.9214,14200.0
2007-04-04 14:45:00,44.77,44.8,44.77,44.8,10400.0,20.9167,20.9308,20.9167,20.9308,10400.0
2007-04-04 14:50:00,44.8,44.84,44.8,44.82,19800.0,20.9308,20.9494,20.9308,20.9401,19800.0
2007-04-04 14:55:00,44.82,44.82,44.79,44.79,26400.0,20.9401,20.9401,20.9261,20.9261,26400.0
2007-04-04 15:00:00,44.79,44.8,44.77,44.77,17600.0,20.9261,20.9308,20.9167,20.9167,17600.0
2007-04-04 15:05:00,44.77,44.77,44.77,44.77,15800.0,20.9167,20.9167,20.9167,20.9167,15800.0
2007-04-04 15:10:00,44.77,44.8,44.77,44.79,52400.0,20.9167,20.9308,20.9167,20.9261,52400.0
2007-04-04 15:15:00,44.78,44.8,44.76,44.8,46000.0,20.9214,20.9308,20.9121,20.9308,46000.0
2007-04-04 15:20:00,44.79,44.81,44.79,44.81,23600.0,20.9261,20.9354,20.9261,20.9354,23600.0
2007-04-04 15:25:00,44.81,44.81,44.77,44.77,29000.0,20.9354,20.9354,20.9167,20.9167,29000.0
2007-04-04 15:30:00,44.77,44.8,44.77,44.78,32600.0,20.9167,20.9308,20.9167,20.9214,32600.0
2007-04-04 15:35:00,44.78,44.8,44.75,44.75,40200.0,20.9214,20.9308,20.9074,20.9074,40200.0
2007-04-04 15:40:00,44.76,44.77,44.75,44.76,34200.0,20.9121,20.9167,20.9074,20.9121,34200.0
2007-04-04 15:45:00,44.76,44.77,44.76,44.76,30600.0,20.9121,20.9167,20.9121,20.9121,30600.0
2007-04-04 15:50:00,44.77,44.8,44.77,44.8,34800.0,20.9167,20.9308,20.9167,20.9308,34800.0
2007-04-04 15:55:00,44.8,44.82,44.76,44.77,56000.0,20.9308,20.9401,20.9121,20.9167,56000.0
2007-04-05 09:30:00,44.79,44.8,44.72,44.75,42200.0,20.9261,20.9308,20.8934,20.9074,42200.0
2007-04-05 09:35:00,44.74,44.8,44.74,44.8,29800.0,20.9027,20.9308,20.9027,20.9308,29800.0
2007-04-05 09:40:00,44.82,44.85,44.8,44.8,31200.0,20.9401,20.9541,20.9308,20.9308,31200.0
2007-04-05 09:45:00,44.8,44.91,44.8,44.88,26800.0,20.9308,20.9821,20.9308,20.9681,26800.0
2007-04-05 09:50:00,44.88,44.88,44.82,44.82,24600.0,20.9681,20.9681,20.9401,20.9401,24600.0
2007-04-05 09:55:00,44.81,44.9,44.78,44.82,17200.0,20.9354,20.9775,20.9214,20.9401,17200.0
2007-04-05 10:00:00,44.82,44.83,44.77,44.83,26200.0,20.9401,20.9448,20.9167,20.9448,26200.0
2007-04-05 10:05:00,44.83,44.92,44.83,44.88,34800.0,20.9448,20.9868,20.9448,20.9681,34800.0
2007-04-05 10:10:00,44.88,44.88,44.77,44.81,16000.0,20.9681,20.9681,20.9167,20.9354,16000.0
2007-04-05 10:15:00,44.79,44.88,44.79,44.86,17400.0,20.9261,20.9681,20.9261,20.9588,17400.0
2007-04-05 10:20:00,44.85,44.89,44.85,44.87,8200.0,20.9541,20.9728,20.9541,20.9635,8200.0
2007-04-05 10:25:00,44.87,44.9,44.85,44.88,13400.0,20.9635,20.9775,20.9541,20.9681,13400.0
2007-04-05 10:30:00,44.88,44.9,44.88,44.9,20800.0,20.9681,20.9775,20.9681,20.9775,20800.0
2007-04-05 10:35:00,44.9,44.9,44.84,44.85,42600.0,20.9775,20.9775,20.9494,20.9541,42600.0
2007-04-05 10:40:00,44.85,44.88,44.85,44.87,10200.0,20.9541,20.9681,20.9541,20.9635,10200.0
2007-04-05 10:45:00,44.87,44.87,44.85,44.86,6400.0,20.9635,20.9635,20.9541,20.9588,6400.0
2007-04-05 10:50:00,44.85,44.86,44.81,44.82,35600.0,20.9541,20.9588,20.9354,20.9401,35600.0
2007-04-05 10:55:00,44.82,44.85,44.82,44.85,11000.0,20.9401,20.9541,20.9401,20.9541,11000.0
2007-04-05 11:00:00,44.85,44.85,44.8,44.82,29800.0,20.9541,20.9541,20.9308,20.9401,29800.0
2007-04-05 11:05:00,44.82,44.85,44.82,44.85,13400.0,20.9401,20.9541,20.9401,20.9541,13400.0
2007-04-05 11:10:00,44.84,44.84,44.82,44.82,7000.0,20.9494,20.9494,20.9401,20.9401,7000.0
2007-04-05 11:15:00,44.82,44.85,44.81,44.85,7400.0,20.9401,20.9541,20.9354,20.9541,7400.0
2007-04-05 11:20:00,44.84,44.85,44.84,44.85,13800.0,20.9494,20.9541,20.9494,20.9541,13800.0
2007-04-05 11:25:00,44.85,44.85,44.8,44.8,17600.0,20.9541,20.9541,20.9308,20.9308,17600.0
2007-04-05 11:30:00,44.8,44.82,44.8,44.82,38400.0,20.9308,20.9401,20.9308,20.9401,38400.0
2007-04-05 11:35:00,44.82,44.85,44.81,44.83,12600.0,20.9401,20.9541,20.9354,20.9448,12600.0
2007-04-05 11:40:00,44.82,44.85,44.8,44.82,31800.0,20.9401,20.9541,20.9308,20.9401,31800.0
2007-04-05 11:45:00,44.83,44.85,44.83,44.84,32200.0,20.9448,20.9541,20.9448,20.9494,32200.0
2007-04-05 11:50:00,44.84,44.85,44.83,44.85,11800.0,20.9494,20.9541,20.9448,20.9541,11800.0
2007-04-05 11:55:00,44.85,44.87,44.85,44.85,22200.0,20.9541,20.9635,20.9541,20.9541,22200.0
2007-04-05 12:00:00,44.85,44.85,44.83,44.84,44200.0,20.9541,20.9541,20.9448,20.9494,44200.0
2007-04-05 12:05:00,44.85,44.85,44.84,44.84,12600.0,20.9541,20.9541,20.9494,20.9494,12600.0
2007-04-05 12:10:00,44.84,44.84,44.83,44.84,9200.0,20.9494,20.9494,20.9448,20.9494,9200.0
2007-04-05 12:15:00,44.84,44.85,44.84,44.84,11000.0,20.9494,20.9541,20.9494,20.9494,11000.0
2007-04-05 12:20:00,44.84,44.85,44.81,44.81,37200.0,20.9494,20.9541,20.9354,20.9354,37200.0
2007-04-05 12:25:00,44.81,44.82,44.8,44.8,12600.0,20.9354,20.9401,20.9308,20.9308,12600.0
2007-04-05 12:30:00,44.81,44.83,44.8,44.81,21000.0,20.9354,20.9448,20.9308,20.9354,21000.0
2007-04-05 12:35:00,44.82,44.85,44.82,44.84,70400.0,20.9401,20.9541,20.9401,20.9494,70400.0
2007-04-05 12:40:00,44.84,44.85,44.82,44.83,14400.0,20.9494,20.9541,20.9401,20.9448,14400.0
2007-04-05 12:45:00,44.83,44.83,44.82,44.82,17200.0,20.9448,20.9448,20.9401,20.9401,17200.0
2007-04-05 12:50:00,44.82,44.86,44.82,44.84,40200.0,20.9401,20.9588,20.9401,20.9494,40200.0
2007-04-05 12:55:00,44.83,44.84,44.78,44.79,23800.0,20.9448,20.9494,20.9214,20.9261,23800.0
2007-04-05 13:00:00,44.8,44.85,44.77,44.82,93800.0,20.9308,20.9541,20.9167,20.9401,93800.0
2007-04-05 13:05:00,44.83,44.85,44.81,44.85,13400.0,20.9448,20.9541,20.9354,20.9541,13400.0
2007-04-05 13:10:00,44.84,44.88,44.83,44.88,25000.0,20.9494,20.9681,20.9448,20.9681,25000.0
2007-04-05 13:15:00,44.88,44.9,44.88,44.9,25600.0,20.9681,20.9775,20.9681,20.9775,25600.0
2007-04-05 13:20:00,44.9,44.97,44.9,44.96,30000.0,20.9775,21.0102,20.9775,21.0055,30000.0
2007-04-05 13:25:00,44.97,45.0,44.96,44.99,33000.0,21.0102,21.0242,21.0055,21.0195,33000.0
2007-04-05 13:30:00,44.99,45.0,44.98,44.98,21200.0,21.0195,21.0242,21.0148,21.0148,21200.0
2007-04-05 13:35:00,44.98,44.98,44.97,44.98,15000.0,21.0148,21.0148,21.0102,21.0148,15000.0
2007-04-05 13:40:00,44.98,45.0,44.97,44.99,31200.0,21.0148,21.0242,21.0102,21.0195,31200.0
2007-04-05 13:45:00,44.99,45.01,44.99,44.99,21600.0,21.0195,21.0289,21.0195,21.0195,21600.0
2007-04-05 13:50:00,44.99,45.01,44.99,45.0,13000.0,21.0195,21.0289,21.0195,21.0242,13000.0
2007-04-05 13:55:00,45.0,45.0,44.99,44.99,11000.0,21.0242,21.0242,21.0195,21.0195,11000.0
2007-04-05 14:00:00,44.99,44.99,44.99,44.99,16200.0,21.0195,21.0195,21.0195,21.0195,16200.0
2007-04-05 14:05:00,44.99,44.99,44.97,44.98,18800.0,21.0195,21.0195,21.0102,21.0148,18800.0
2007-04-05 14:10:00,44.97,44.98,44.97,44.98,3800.0,21.0102,21.0148,21.0102,21.0148,3800.0
2007-04-05 14:15:00,44.98,45.02,44.98,45.01,25200.0,21.0148,21.0335,21.0148,21.0289,25200.0
2007-04-05 14:20:00,45.01,45.05,45.0,45.05,16000.0,21.0289,21.0476,21.0242,21.0476,16000.0
2007-04-05 14:25:00,45.05,45.06,45.02,45.06,36200.0,21.0476,21.0522,21.0335,21.0522,36200.0
2007-04-05 14:30:00,45.06,45.06,45.04,45.06,31400.0,21.0522,21.0522,21.0429,21.0522,31400.0
2007-04-05 14:35:00,45.06,45.08,45.06,45.07,33000.0,21.0522,21.0616,21.0522,21.0569,33000.0
2007-04-05 14:40:00,45.07,45.08,45.07,45.07,15200.0,21.0569,21.0616,21.0569,21.0569,15200.0
2007-04-05 14:45:00,45.07,45.1,45.07,45.1,27800.0,21.0569,21.0709,21.0569,21.0709,27800.0
2007-04-05 14:50:00,45.11,45.13,45.1,45.12,49200.0,21.0756,21.0849,21.0709,21.0803,49200.0
2007-04-05 14:55:00,45.12,45.13,45.11,45.12,31800.0,21.0803,21.0849,21.0756,21.0803,31800.0
2007-04-05 15:00:00,45.12,45.13,45.1,45.13,22400.0,21.0803,21.0849,21.0709,21.0849,22400.0
2007-04-05 15:05:00,45.13,45.13,45.11,45.12,19600.0,21.0849,21.0849,21.0756,21.0803,19600.0
2007-04-05 15:10:00,45.11,45.11,45.09,45.1,22600.0,21.0756,21.0756,21.0662,21.0709,22600.0
2007-04-05 15:15:00,45.1,45.12,45.09,45.1,22000.0,21.0709,21.0803,21.0662,21.0709,22000.0
2007-04-05 15:20:00,45.1,45.1,45.09,45.1,42600.0,21.0709,21.0709,21.0662,21.0709,42600.0
2007-04-05 15:25:00,45.1,45.1,45.06,45.06,26400.0,21.0709,21.0709,21.0522,21.0522,26400.0
2007-04-05 15:30:00,45.05,45.05,45.0,45.01,62600.0,21.0476,21.0476,21.0242,21.0289,62600.0
2007-04-05 15:35:00,45.01,45.02,44.99,45.0,47800.0,21.0289,21.0335,21.0195,21.0242,47800.0
2007-04-05 15:40:00,44.99,45.03,44.99,44.99,99600.0,21.0195,21.0382,21.0195,21.0195,99600.0
2007-04-05 15:45:00,45.0,45.05,45.0,45.05,43400.0,21.0242,21.0476,21.0242,21.0476,43400.0
2007-04-05 15:50:00,45.05,45.09,45.01,45.08,63600.0,21.0476,21.0662,21.0289,21.0616,63600.0
2007-04-05 15:55:00,45.08,45.1,45.03,45.05,82800.0,21.0616,21.0709,21.0382,21.0476,82800.0
2007-04-09 09:30:00,45.03,45.25,45.03,45.17,54600.0,21.0382,21.141,21.0382,21.1036,54600.0
2007-04-09 09:35:00,45.15,45.31,45.11,45.28,33400.0,21.0943,21.169,21.0756,21.155,33400.0
2007-04-09 09:40:00,45.29,45.36,45.27,45.3,113800.0,21.1597,21.1924,21.1503,21.1644,113800.0
2007-04-09 09:45:00,45.31,45.33,45.24,45.27,53000.0,21.169,21.1784,21.1363,21.1503,53000.0
2007-04-09 09:50:00,45.27,45.28,45.22,45.27,30200.0,21.1503,21.155,21.127,21.1503,30200.0
2007-04-09 09:55:00,45.27,45.35,45.23,45.34,34600.0,21.1503,21.1877,21.1316,21.183,34600.0
2007-04-09 10:00:00,45.32,45.38,45.31,45.37,23400.0,21.1737,21.2017,21.169,21.1971,23400.0
2007-04-09 10:05:00,45.36,45.4,45.35,45.35,17200.0,21.1924,21.2111,21.1877,21.1877,17200.0
2007-04-09 10:10:00,45.35,45.38,45.35,45.36,11800.0,21.1877,21.2017,21.1877,21.1924,11800.0
2007-04-09 10:15:00,45.35,45.38,45.34,45.38,12200.0,21.1877,21.2017,21.183,21.2017,12200.0
2007-04-09 10:20:00,45.38,45.41,45.37,45.4,8200.0,21.2017,21.2157,21.1971,21.2111,8200.0
2007-04-09 10:25:00,45.4,45.4,45.35,45.4,22800.0,21.2111,21.2111,21.1877,21.2111,22800.0
2007-04-09 10:30:00,45.39,45.41,45.38,45.4,13800.0,21.2064,21.2157,21.2017,21.2111,13800.0
2007-04-09 10:35:00,45.4,45.4,45.38,45.38,7400.0,21.2111,21.2111,21.2017,21.2017,7400.0
2007-04-09 10:40:00,45.38,45.42,45.38,45.39,19000.0,21.2017,21.2204,21.2017,21.2064,19000.0
2007-04-09 10:45:00,45.38,45.41,45.38,45.41,12200.0,21.2017,21.2157,21.2017,21.2157,12200.0
2007-04-09 10:50:00,45.4,45.4,45.35,45.37,11400.0,21.2111,21.2111,21.1877,21.1971,11400.0
2007-04-09 10:55:00,45.38,45.38,45.35,45.38,6000.0,21.2017,21.2017,21.1877,21.2017,6000.0
2007-04-09 11:00:00,45.37,45.39,45.35,45.37,32000.0,21.1971,21.2064,21.1877,21.1971,32000.0
2007-04-09 11:05:00,45.38,45.38,45.33,45.38,45400.0,21.2017,21.2017,21.1784,21.2017,45400.0
2007-04-09 11:10:00,45.38,45.38,45.33,45.33,20800.0,21.2017,21.2017,21.1784,21.1784,20800.0
2007-04-09 11:15:00,45.31,45.35,45.31,45.34,30800.0,21.169,21.1877,21.169,21.183,30800.0
2007-04-09 11:20:00,45.35,45.35,45.31,45.31,11400.0,21.1877,21.1877,21.169,21.169,11400.0
2007-04-09 11:25:00,45.31,45.31,45.27,45.29,18000.0,21.169,21.169,21.1503,21.1597,18000.0
2007-04-09 11:30:00,45.29,45.35,45.29,45.35,17400.0,21.1597,21.1877,21.1597,21.1877,17400.0
2007-04-09 11:35:00,45.35,45.36,45.35,45.35,8000.0,21.1877,21.1924,21.1877,21.1877,8000.0
2007-04-09 11:40:00,45.35,45.4,45.35,45.39,19800.0,21.1877,21.2111,21.1877,21.2064,19800.0
2007-04-09 11:45:00,45.4,45.4,45.38,45.38,19200.0,21.2111,21.2111,21.2017,21.2017,19200.0
2007-04-09 11:50:00,45.38,45.38,45.37,45.37,36800.0,21.2017,21.2017,21.1971,21.1971,36800.0
2007-04-09 11:55:00,45.37,45.38,45.33,45.33,12800.0,21.1971,21.2017,21.1784,21.1784,12800.0
2007-04-09 12:00:00,45.33,45.35,45.32,45.34,32000.0,21.1784,21.1877,21.1737,21.183,32000.0
2007-04-09 12:05:00,45.34,45.38,45.34,45.38,9000.0,21.183,21.2017,21.183,21.2017,9000.0
2007-04-09 12:10:00,45.38,45.38,45.36,45.37,2800.0,21.2017,21.2017,21.1924,21.1971,2800.0
2007-04-09 12:15:00,45.37,45.37,45.35,45.36,16400.0,21.1971,21.1971,21.1877,21.1924,16400.0
2007-04-09 12:20:00,45.35,45.35,45.33,45.33,17600.0,21.1877,21.1877,21.1784,21.1784,17600.0
2007-04-09 12:25:00,45.34,45.34,45.33,45.34,12800.0,21.183,21.183,21.1784,21.183,12800.0
2007-04-09 12:30:00,45.34,45.34,45.32,45.33,8600.0,21.183,21.183,21.1737,21.1784,8600.0
2007-04-09 12:35:00,45.33,45.33,45.32,45.33,29800.0,21.1784,21.1784,21.1737,21.1784,29800.0
2007-04-09 12:40:00,45.32,45.33,45.3,45.31,19600.0,21.1737,21.1784,21.1644,21.169,19600.0
2007-04-09 12:45:00,45.31,45.31,45.29,45.29,26800.0,21.169,21.169,21.1597,21.1597,26800.0
2007-04-09 12:50:00,45.3,45.3,45.28,45.3,21200.0,21.1644,21.1644,21.155,21.1644,21200.0
2007-04-09 12:55:00,45.3,45.3,45.28,45.29,10400.0,21.1644,21.1644,21.155,21.1597,10400.0
2007-04-09 13:00:00,45.28,45.29,45.26,45.26,27400.0,21.155,21.1597,21.1457,21.1457,27400.0
2007-04-09 13:05:00,45.26,45.3,45.26,45.3,10800.0,21.1457,21.1644,21.1457,21.1644,10800.0
2007-04-09 13:10:00,45.29,45.31,45.29,45.3,17000.0,21.1597,21.169,21.1597,21.1644,17000.0
2007-04-09 13:15:00,45.3,45.32,45.3,45.32,7600.0,21.1644,21.1737,21.1644,21.1737,7600.0
2007-04-09 13:20:00,45.32,45.32,45.29,45.3,14200.0,21.1737,21.1737,21.1597,21.1644,14200.0
2007-04-09 13:25:00,45.3,45.3,45.27,45.29,3200.0,21.1644,21.1644,21.1503,21.1597,3200.0
2007-04-09 13:30:00,45.28,45.29,45.28,45.29,6600.0,21.155,21.1597,21.155,21.1597,6600.0
2007-04-09 13:35:00,45.3,45.3,45.27,45.27,9400.0,21.1644,21.1644,21.1503,21.1503,9400.0
2007-04-09 13:40:00,45.27,45.3,45.27,45.3,10800.0,21.1503,21.1644,21.1503,21.1644,10800.0
2007-04-09 13:45:00,45.29,45.3,45.29,45.3,4200.0,21.1597,21.1644,21.1597,21.1644,4200.0
2007-04-09 13:50:00,45.29,45.29,45.26,45.26,9800.0,21.1597,21.1597,21.1457,21.1457,9800.0
2007-04-09 13:55:00,45.26,45.26,45.21,45.21,12400.0,21.1457,21.1457,21.1223,21.1223,12400.0
2007-04-09 14:00:00,45.21,45.22,45.2,45.2,26800.0,21.1223,21.127,21.1176,21.1176,26800.0
2007-04-09 14:05:00,45.2,45.21,45.17,45.17,30000.0,21.1176,21.1223,21.1036,21.1036,30000.0
2007-04-09 14:10:00,45.16,45.18,45.15,45.17,24800.0,21.0989,21.1083,21.0943,21.1036,24800.0
2007-04-09 14:15:00,45.17,45.19,45.12,45.13,33400.0,21.1036,21.113,21.0803,21.0849,33400.0
2007-04-09 14:20:00,45.13,45.14,45.12,45.12,28200.0,21.0849,21.0896,21.0803,21.0803,28200.0
2007-04-09 14:25:00,45.13,45.13,45.09,45.1,24000.0,21.0849,21.0849,21.0662,21.0709,24000.0
2007-04-09 14:30:00,45.1,45.1,45.1,45.1,16200.0,21.0709,21.0709,21.0709,21.0709,16200.0
2007-04-09 14:35:00,45.1,45.1,45.09,45.1,23400.0,21.0709,21.0709,21.0662,21.0709,23400.0
2007-04-09 14:40:00,45.1,45.1,45.08,45.08,26400.0,21.0709,21.0709,21.0616,21.0616,26400.0
2007-04-09 14:45:00,45.09,45.09,45.06,45.07,37600.0,21.0662,21.0662,21.0522,21.0569,37600.0
2007-04-09 14:50:00,45.06,45.07,45.06,45.07,20800.0,21.0522,21.0569,21.0522,21.0569,20800.0
2007-04-09 14:55:00,45.07,45.1,45.06,45.1,74000.0,21.0569,21.0709,21.0522,21.0709,74000.0
2007-04-09 15:00:00,45.1,45.1,45.07,45.08,18200.0,21.0709,21.0709,21.0569,21.0616,18200.0
2007-04-09 15:05:00,45.07,45.08,45.07,45.07,27200.0,21.0569,21.0616,21.0569,21.0569,27200.0
2007-04-09 15:10:00,45.07,45.08,45.07,45.08,24400.0,21.0569,21.0616,21.0569,21.0616,24400.0
2007-04-09 15:15:00,45.07,45.1,45.07,45.08,32600.0,21.0569,21.0709,21.0569,21.0616,32600.0
2007-04-09 15:20:00,45.08,45.1,45.06,45.1,48400.0,21.0616,21.0709,21.0522,21.0709,48400.0
2007-04-09 15:25:00,45.1,45.1,45.09,45.09,24000.0,21.0709,21.0709,21.0662,21.0662,24000.0
2007-04-09 15:30:00,45.09,45.12,45.08,45.11,20600.0,21.0662,21.0803,21.0616,21.0756,20600.0
2007-04-09 15:35:00,45.11,45.12,45.1,45.1,12800.0,21.0756,21.0803,21.0709,21.0709,12800.0
2007-04-09 15:40:00,45.1,45.12,45.09,45.09,18600.0,21.0709,21.0803,21.0662,21.0662,18600.0
2007-04-09 15:45:00,45.1,45.1,45.07,45.09,36800.0,21.0709,21.0709,21.0569,21.0662,36800.0
2007-04-09 15:50:00,45.09,45.12,45.08,45.12,32800.0,21.0662,21.0803,21.0616,21.0803,32800.0
2007-04-09 15:55:00,45.12,45.13,45.07,45.1,67000.0,21.0803,21.0849,21.0569,21.0709,67000.0
2007-04-10 09:30:00,45.0,45.05,44.78,44.85,73600.0,21.0242,21.0476,20.9214,20.9541,73600.0
2007-04-10 09:35:00,44.85,45.08,44.85,44.92,32000.0,20.9541,21.0616,20.9541,20.9868,32000.0
2007-04-10 09:40:00,44.93,44.99,44.88,44.92,28000.0,20.9915,21.0195,20.9681,20.9868,28000.0
2007-04-10 09:45:00,44.92,45.0,44.92,44.94,28000.0,20.9868,21.0242,20.9868,20.9962,28000.0
2007-04-10 09:50:00,44.93,44.96,44.93,44.95,15400.0,20.9915,21.0055,20.9915,21.0008,15400.0
2007-04-10 09:55:00,44.95,44.97,44.93,44.95,21000.0,21.0008,21.0102,20.9915,21.0008,21000.0
2007-04-10 10:00:00,44.96,44.98,44.93,44.98,77800.0,21.0055,21.0148,20.9915,21.0148,77800.0
2007-04-10 10:05:00,44.99,44.99,44.97,44.99,13400.0,21.0195,21.0195,21.0102,21.0195,13400.0
2007-04-10 10:10:00,44.99,45.04,44.96,45.01,78000.0,21.0195,21.0429,21.0055,21.0289,78000.0
2007-04-10 10:15:00,45.01,45.05,45.01,45.03,21200.0,21.0289,21.0476,21.0289,21.0382,21200.0
2007-04-10 10:20:00,45.02,45.04,45.02,45.04,28600.0,21.0335,21.0429,21.0335,21.0429,28600.0
2007-04-10 10:25:00,45.04,45.07,45.03,45.04,23000.0,21.0429,21.0569,21.0382,21.0429,23000.0
2007-04-10 10:30:00,45.04,45.04,45.0,45.01,44800.0,21.0429,21.0429,21.0242,21.0289,44800.0
2007-04-10 10:35:00,45.02,45.02,44.98,45.02,54400.0,21.0335,21.0335,21.0148,21.0335,54400.0
2007-04-10 10:40:00,45.02,45.05,45.01,45.05,48400.0,21.0335,21.0476,21.0289,21.0476,48400.0
2007-04-10 10:45:00,45.05,45.05,45.0,45.04,67000.0,21.0476,21.0476,21.0242,21.0429,67000.0
2007-04-10 10:50:00,45.03,45.1,45.02,45.08,27400.0,21.0382,21.0709,21.0335,21.0616,27400.0
2007-04-10 10:55:00,45.08,45.09,45.06,45.09,23200.0,21.0616,21.0662,21.0522,21.0662,23200.0
2007-04-10 11:00:00,45.08,45.08,45.06,45.06,14400.0,21.0616,21.0616,21.0522,21.0522,14400.0
2007-04-10 11:05:00,45.06,45.07,45.05,45.05,24400.0,21.0522,21.0569,21.0476,21.0476,24400.0
2007-04-10 11:10:00,45.05,45.07,45.02,45.07,28000.0,21.0476,21.0569,21.0335,21.0569,28000.0
2007-04-10 11:15:00,45.07,45.1,45.05,45.08,27200.0,21.0569,21.0709,21.0476,21.0616,27200.0
2007-04-10 11:20:00,45.09,45.09,45.07,45.09,11200.0,21.0662,21.0662,21.0569,21.0662,11200.0
2007-04-10 11:25:00,45.09,45.1,45.06,45.07,16000.0,21.0662,21.0709,21.0522,21.0569,16000.0
2007-04-10 11:30:00,45.07,45.1,45.07,45.1,23000.0,21.0569,21.0709,21.0569,21.0709,23000.0
2007-04-10 11:35:00,45.09,45.09,45.04,45.04,11400.0,21.0662,21.0662,21.0429,21.0429,11400.0
2007-04-10 11:40:00,45.05,45.05,45.02,45.03,9400.0,21.0476,21.0476,21.0335,21.0382,9400.0
2007-04-10 11:45:00,45.02,45.06,45.02,45.04,9800.0,21.0335,21.0522,21.0335,21.0429,9800.0
2007-04-10 11:50:00,45.04,45.05,45.02,45.02,9600.0,21.0429,21.0476,21.0335,21.0335,9600.0
2007-04-10 11:55:00,45.02,45.02,44.96,44.96,26400.0,21.0335,21.0335,21.0055,21.0055,26400.0
2007-04-10 12:00:00,44.95,45.01,44.95,44.99,16400.0,21.0008,21.0289,21.0008,21.0195,16400.0
2007-04-10 12:05:00,44.99,45.05,44.99,45.04,12800.0,21.0195,21.0476,21.0195,21.0429,12800.0
2007-04-10 12:10:00,45.05,45.05,45.02,45.04,9800.0,21.0476,21.0476,21.0335,21.0429,9800.0
2007-04-10 12:15:00,45.03,45.09,45.03,45.09,11600.0,21.0382,21.0662,21.0382,21.0662,11600.0
2007-04-10 12:20:00,45.09,45.13,45.09,45.12,24200.0,21.0662,21.0849,21.0662,21.0803,24200.0
2007-04-10 12:25:00,45.12,45.13,45.11,45.13,9400.0,21.0803,21.0849,21.0756,21.0849,9400.0
2007-04-10 12:30:00,45.12,45.13,45.12,45.12,8800.0,21.0803,21.0849,21.0803,21.0803,8800.0
2007-04-10 12:35:00,45.12,45.13,45.12,45.13,27800.0,21.0803,21.0849,21.0803,21.0849,27800.0
2007-04-10 12:40:00,45.13,45.15,45.12,45.15,23200.0,21.0849,21.0943,21.0803,21.0943,23200.0
2007-04-10 12:45:00,45.15,45.17,45.14,45.16,16000.0,21.0943,21.1036,21.0896,21.0989,16000.0
2007-04-10 12:50:00,45.16,45.19,45.16,45.16,13200.0,21.0989,21.113,21.0989,21.0989,13200.0
2007-04-10 12:55:00,45.17,45.17,45.16,45.17,3000.0,21.1036,21.1036,21.0989,21.1036,3000.0
2007-04-10 13:00:00,45.17,45.21,45.16,45.21,28200.0,21.1036,21.1223,21.0989,21.1223,28200.0
2007-04-10 13:05:00,45.21,45.22,45.19,45.22,14800.0,21.1223,21.127,21.113,21.127,14800.0
2007-04-10 13:10:00,45.22,45.23,45.19,45.19,21400.0,21.127,21.1316,21.113,21.113,21400.0
2007-04-10 13:15:00,45.18,45.18,45.17,45.17,8600.0,21.1083,21.1083,21.1036,21.1036,8600.0
2007-04-10 13:20:00,45.17,45.21,45.17,45.19,17000.0,21.1036,21.1223,21.1036,21.113,17000.0
2007-04-10 13:25:00,45.19,45.19,45.17,45.18,25000.0,21.113,21.113,21.1036,21.1083,25000.0
2007-04-10 13:30:00,45.18,45.18,45.15,45.18,18200.0,21.1083,21.1083,21.0943,21.1083,18200.0
2007-04-10 13:35:00,45.19,45.19,45.17,45.17,7200.0,21.113,21.113,21.1036,21.1036,7200.0
2007-04-10 13:40:00,45.18,45.2,45.17,45.2,8000.0,21.1083,21.1176,21.1036,21.1176,8000.0
2007-04-10 13:45:00,45.19,45.2,45.19,45.19,9400.0,21.113,21.1176,21.113,21.113,9400.0
2007-04-10 13:50:00,45.19,45.21,45.18,45.19,16600.0,21.113,21.1223,21.1083,21.113,16600.0
2007-04-10 13:55:00,45.19,45.2,45.18,45.19,5800.0,21.113,21.1176,21.1083,21.113,5800.0
2007-04-10 14:00:00,45.19,45.21,45.17,45.17,12200.0,21.113,21.1223,21.1036,21.1036,12200.0
2007-04-10 14:05:00,45.18,45.21,45.18,45.2,22200.0,21.1083,21.1223,21.1083,21.1176,22200.0
2007-04-10 14:10:00,45.21,45.21,45.19,45.19,23000.0,21.1223,21.1223,21.113,21.113,23000.0
2007-04-10 14:15:00,45.19,45.22,45.19,45.22,38800.0,21.113,21.127,21.113,21.127,38800.0
2007-04-10 14:20:00,45.21,45.22,45.2,45.21,58200.0,21.1223,21.127,21.1176,21.1223,58200.0
2007-04-10 14:25:00,45.22,45.23,45.2,45.2,60800.0,21.127,21.1316,21.1176,21.1176,60800.0
2007-04-10 14:30:00,45.19,45.22,45.18,45.2,49400.0,21.113,21.127,21.1083,21.1176,49400.0
2007-04-10 14:35:00,45.21,45.21,45.19,45.2,26200.0,21.1223,21.1223,21.113,21.1176,26200.0
2007-04-10 14:40:00,45.19,45.22,45.18,45.22,16200.0,21.113,21.127,21.1083,21.127,16200.0
2007-04-10 14:45:00,45.22,45.22,45.19,45.22,26200.0,21.127,21.127,21.113,21.127,26200.0
2007-04-10 14:50:00,45.22,45.23,45.2,45.2,10200.0,21.127,21.1316,21.1176,21.1176,10200.0
2007-04-10 14:55:00,45.2,45.21,45.2,45.2,7000.0,21.1176,21.1223,21.1176,21.1176,7000.0
2007-04-10 15:00:00,45.21,45.23,45.21,45.22,18000.0,21.1223,21.1316,21.1223,21.127,18000.0
2007-04-10 15:05:00,45.22,45.23,45.21,45.22,14600.0,21.127,21.1316,21.1223,21.127,14600.0
2007-04-10 15:10:00,45.22,45.23,45.19,45.19,48000.0,21.127,21.1316,21.113,21.113,48000.0
2007-04-10 15:15:00,45.19,45.22,45.19,45.22,16200.0,21.113,21.127,21.113,21.127,16200.0
2007-04-10 15:20:00,45.22,45.24,45.2,45.24,24800.0,21.127,21.1363,21.1176,21.1363,24800.0
2007-04-10 15:25:00,45.23,45.24,45.21,45.22,36400.0,21.1316,21.1363,21.1223,21.127,36400.0
2007-04-10 15:30:00,45.22,45.23,45.21,45.21,24200.0,21.127,21.1316,21.1223,21.1223,24200.0
2007-04-10 15:35:00,45.21,45.22,45.21,45.21,34000.0,21.1223,21.127,21.1223,21.1223,34000.0
2007-04-10 15:40:00,45.21,45.23,45.2,45.22,23600.0,21.1223,21.1316,21.1176,21.127,23600.0
2007-04-10 15:45:00,45.22,45.23,45.19,45.2,49200.0,21.127,21.1316,21.113,21.1176,49200.0
2007-04-10 15:50:00,45.19,45.2,45.17,45.19,73800.0,21.113,21.1176,21.1036,21.113,73800.0
2007-04-10 15:55:00,45.19,45.21,45.16,45.21,68400.0,21.113,21.1223,21.0989,21.1223,68400.0
2007-04-11 09:30:00,44.99,45.1,44.99,45.07,147000.0,21.0195,21.0709,21.0195,21.0569,147000.0
2007-04-11 09:35:00,45.08,45.17,45.03,45.05,64600.0,21.0616,21.1036,21.0382,21.0476,64600.0
2007-04-11 09:40:00,45.04,45.1,45.02,45.08,14400.0,21.0429,21.0709,21.0335,21.0616,14400.0
2007-04-11 09:45:00,45.08,45.1,45.02,45.1,23600.0,21.0616,21.0709,21.0335,21.0709,23600.0
2007-04-11 09:50:00,45.08,45.08,45.05,45.07,23600.0,21.0616,21.0616,21.0476,21.0569,23600.0
2007-04-11 09:55:00,45.07,45.1,45.06,45.09,10200.0,21.0569,21.0709,21.0522,21.0662,10200.0
2007-04-11 10:00:00,45.09,45.1,45.09,45.09,10000.0,21.0662,21.0709,21.0662,21.0662,10000.0
2007-04-11 10:05:00,45.09,45.12,45.08,45.12,21000.0,21.0662,21.0803,21.0616,21.0803,21000.0
2007-04-11 10:10:00,45.12,45.18,45.12,45.17,88600.0,21.0803,21.1083,21.0803,21.1036,88600.0
2007-04-11 10:15:00,45.17,45.18,45.16,45.18,54800.0,21.1036,21.1083,21.0989,21.1083,54800.0
2007-04-11 10:20:00,45.18,45.2,45.16,45.18,28200.0,21.1083,21.1176,21.0989,21.1083,28200.0
2007-04-11 10:25:00,45.18,45.24,45.18,45.23,26800.0,21.1083,21.1363,21.1083,21.1316,26800.0
2007-04-11 10:30:00,45.23,45.25,45.22,45.24,44000.0,21.1316,21.141,21.127,21.1363,44000.0
2007-04-11 10:35:00,45.25,45.3,45.24,45.29,47000.0,21.141,21.1644,21.1363,21.1597,47000.0
2007-04-11 10:40:00,45.28,45.29,45.21,45.22,40800.0,21.155,21.1597,21.1223,21.127,40800.0
2007-04-11 10:45:00,45.22,45.22,45.07,45.11,43800.0,21.127,21.127,21.0569,21.0756,43800.0
2007-04-11 10:50:00,45.12,45.14,45.04,45.06,18600.0,21.0803,21.0896,21.0429,21.0522,18600.0
2007-04-11 10:55:00,45.07,45.15,45.03,45.13,25400.0,21.0569,21.0943,21.0382,21.0849,25400.0
2007-04-11 11:00:00,45.13,45.18,45.12,45.13,73400.0,21.0849,21.1083,21.0803,21.0849,73400.0
2007-04-11 11:05:00,45.13,45.15,45.1,45.12,60000.0,21.0849,21.0943,21.0709,21.0803,60000.0
2007-04-11 11:10:00,45.12,45.13,45.11,45.13,13800.0,21.0803,21.0849,21.0756,21.0849,13800.0
2007-04-11 11:15:00,45.12,45.13,45.1,45.11,33800.0,21.0803,21.0849,21.0709,21.0756,33800.0
2007-04-11 11:20:00,45.1,45.13,45.1,45.12,29400.0,21.0709,21.0849,21.0709,21.0803,29400.0
2007-04-11 11:25:00,45.12,45.12,45.1,45.12,23400.0,21.0803,21.0803,21.0709,21.0803,23400.0
2007-04-11 11:30:00,45.12,45.13,45.1,45.1,58000.0,21.0803,21.0849,21.0709,21.0709,58000.0
2007-04-11 11:35:00,45.1,45.12,45.07,45.07,19200.0,21.0709,21.0803,21.0569,21.0569,19200.0
2007-04-11 11:40:00,45.07,45.13,45.04,45.13,39000.0,21.0569,21.0849,21.0429,21.0849,39000.0
2007-04-11 11:45:00,45.12,45.13,45.1,45.1,11200.0,21.0803,21.0849,21.0709,21.0709,11200.0
2007-04-11 11:50:00,45.1,45.15,45.1,45.15,21200.0,21.0709,21.0943,21.0709,21.0943,21200.0
2007-04-11 11:55:00,45.15,45.15,45.11,45.12,19400.0,21.0943,21.0943,21.0756,21.0803,19400.0
2007-04-11 12:00:00,45.12,45.14,45.11,45.13,21200.0,21.0803,21.0896,21.0756,21.0849,21200.0
2007-04-11 12:05:00,45.13,45.13,45.11,45.13,16800.0,21.0849,21.0849,21.0756,21.0849,16800.0
2007-04-11 12:10:00,45.13,45.13,45.1,45.1,17200.0,21.0849,21.0849,21.0709,21.0709,17200.0
2007-04-11 12:15:00,45.1,45.12,45.08,45.1,45400.0,21.0709,21.0803,21.0616,21.0709,45400.0
2007-04-11 12:20:00,45.1,45.12,45.08,45.1,60800.0,21.0709,21.0803,21.0616,21.0709,60800.0
2007-04-11 12:25:00,45.1,45.11,45.1,45.11,12000.0,21.0709,21.0756,21.0709,21.0756,12000.0
2007-04-11 12:30:00,45.11,45.11,45.09,45.1,23600.0,21.0756,21.0756,21.0662,21.0709,23600.0
2007-04-11 12:35:00,45.1,45.11,45.1,45.1,7200.0,21.0709,21.0756,21.0709,21.0709,7200.0
2007-04-11 12:40:00,45.1,45.13,45.1,45.11,21400.0,21.0709,21.0849,21.0709,21.0756,21400.0
2007-04-11 12:45:00,45.11,45.12,45.1,45.1,6000.0,21.0756,21.0803,21.0709,21.0709,6000.0
2007-04-11 12:50:00,45.11,45.13,45.1,45.13,11600.0,21.0756,21.0849,21.0709,21.0849,11600.0
2007-04-11 12:55:00,45.13,45.13,45.12,45.12,13400.0,21.0849,21.0849,21.0803,21.0803,13400.0
2007-04-11 13:00:00,45.12,45.13,45.1,45.12,12000.0,21.0803,21.0849,21.0709,21.0803,12000.0
2007-04-11 13:05:00,45.12,45.15,45.12,45.14,16800.0,21.0803,21.0943,21.0803,21.0896,16800.0
2007-04-11 13:10:00,45.13,45.15,45.11,45.12,45600.0,21.0849,21.0943,21.0756,21.0803,45600.0
2007-04-11 13:15:00,45.12,45.13,45.11,45.12,12600.0,21.0803,21.0849,21.0756,21.0803,12600.0
2007-04-11 13:20:00,45.11,45.12,45.08,45.12,10400.0,21.0756,21.0803,21.0616,21.0803,10400.0
2007-04-11 13:25:00,45.12,45.14,45.12,45.14,6200.0,21.0803,21.0896,21.0803,21.0896,6200.0
2007-04-11 13:30:00,45.13,45.18,45.13,45.15,11800.0,21.0849,21.1083,21.0849,21.0943,11800.0
2007-04-11 13:35:00,45.15,45.15,45.13,45.14,3000.0,21.0943,21.0943,21.0849,21.0896,3000.0
2007-04-11 13:40:00,45.13,45.13,45.12,45.13,14000.0,21.0849,21.0849,21.0803,21.0849,14000.0
2007-04-11 13:45:00,45.12,45.13,45.1,45.13,16800.0,21.0803,21.0849,21.0709,21.0849,16800.0
2007-04-11 13:50:00,45.13,45.13,45.1,45.1,11800.0,21.0849,21.0849,21.0709,21.0709,11800.0
2007-04-11 13:55:00,45.1,45.13,45.09,45.13,37200.0,21.0709,21.0849,21.0662,21.0849,37200.0
2007-04-11 14:00:00,45.12,45.19,45.03,45.08,107000.0,21.0803,21.113,21.0382,21.0616,107000.0
2007-04-11 14:05:00,45.09,45.1,44.98,45.04,67400.0,21.0662,21.0709,21.0148,21.0429,67400.0
2007-04-11 14:10:00,45.02,45.05,44.94,45.02,60400.0,21.0335,21.0476,20.9962,21.0335,60400.0
2007-04-11 14:15:00,45.03,45.04,44.92,44.96,45800.0,21.0382,21.0429,20.9868,21.0055,45800.0
2007-04-11 14:20:00,44.95,45.02,44.95,45.02,45600.0,21.0008,21.0335,21.0008,21.0335,45600.0
2007-04-11 14:25:00,45.01,45.04,44.94,44.95,21200.0,21.0289,21.0429,20.9962,21.0008,21200.0
2007-04-11 14:30:00,44.95,44.99,44.92,44.94,31000.0,21.0008,21.0195,20.9868,20.9962,31000.0
2007-04-11 14:35:00,44.94,44.97,44.91,44.94,38800.0,20.9962,21.0102,20.9821,20.9962,38800.0
2007-04-11 14:40:00,44.93,44.95,44.92,44.93,35200.0,20.9915,21.0008,20.9868,20.9915,35200.0
2007-04-11 14:45:00,44.93,44.96,44.91,44.93,29400.0,20.9915,21.0055,20.9821,20.9915,29400.0
2007-04-11 14:50:00,44.92,44.97,44.91,44.95,17600.0,20.9868,21.0102,20.9821,21.0008,17600.0
2007-04-11 14:55:00,44.95,44.97,44.92,44.96,28000.0,21.0008,21.0102,20.9868,21.0055,28000.0
2007-04-11 15:00:00,44.96,44.99,44.95,44.96,25000.0,21.0055,21.0195,21.0008,21.0055,25000.0
2007-04-11 15:05:00,44.96,44.97,44.92,44.95,65000.0,21.0055,21.0102,20.9868,21.0008,65000.0
2007-04-11 15:10:00,44.95,44.96,44.94,44.94,43000.0,21.0008,21.0055,20.9962,20.9962,43000.0
2007-04-11 15:15:00,44.95,44.98,44.94,44.98,28400.0,21.0008,21.0148,20.9962,21.0148,28400.0
2007-04-11 15:20:00,44.98,45.02,44.98,45.01,33800.0,21.0148,21.0335,21.0148,21.0289,33800.0
2007-04-11 15:25:00,45.01,45.01,44.99,44.99,31200.0,21.0289,21.0289,21.0195,21.0195,31200.0
2007-04-11 15:30:00,44.99,45.0,44.96,45.0,25600.0,21.0195,21.0242,21.0055,21.0242,25600.0
2007-04-11 15:35:00,45.0,45.01,44.99,45.0,50400.0,21.0242,21.0289,21.0195,21.0242,50400.0
2007-04-11 15:40:00,45.0,45.04,45.0,45.02,50600.0,21.0242,21.0429,21.0242,21.0335,50600.0
2007-04-11 15:45:00,45.04,45.06,45.02,45.03,197200.0,21.0429,21.0522,21.0335,21.0382,197200.0
2007-04-11 15:50:00,45.02,45.03,44.99,44.99,63400.0,21.0335,21.0382,21.0195,21.0195,63400.0
2007-04-11 15:55:00,45.0,45.01,44.94,44.94,124000.0,21.0242,21.0289,20.9962,20.9962,124000.0
2007-04-12 09:30:00,44.95,45.04,44.88,45.02,47000.0,21.0008,21.0429,20.9681,21.0335,47000.0
2007-04-12 09:35:00,45.02,45.04,44.97,44.99,44000.0,21.0335,21.0429,21.0102,21.0195,44000.0
2007-04-12 09:40:00,44.99,45.0,44.92,44.93,31200.0,21.0195,21.0242,20.9868,20.9915,31200.0
2007-04-12 09:45:00,44.92,44.93,44.77,44.78,37200.0,20.9868,20.9915,20.9167,20.9214,37200.0
2007-04-12 09:50:00,44.79,44.8,44.74,44.74,36200.0,20.9261,20.9308,20.9027,20.9027,36200.0
2007-04-12 09:55:00,44.75,44.83,44.74,44.81,30600.0,20.9074,20.9448,20.9027,20.9354,30600.0
2007-04-12 10:00:00,44.81,44.83,44.74,44.77,74200.0,20.9354,20.9448,20.9027,20.9167,74200.0
2007-04-12 10:05:00,44.76,44.81,44.75,44.76,17000.0,20.9121,20.9354,20.9074,20.9121,17000.0
2007-04-12 10:10:00,44.75,44.75,44.67,44.71,29800.0,20.9074,20.9074,20.87,20.8887,29800.0
2007-04-12 10:15:00,44.71,44.74,44.68,44.72,20400.0,20.8887,20.9027,20.8747,20.8934,20400.0
2007-04-12 10:20:00,44.72,44.75,44.71,44.73,69600.0,20.8934,20.9074,20.8887,20.898,69600.0
2007-04-12 10:25:00,44.74,44.77,44.73,44.77,15800.0,20.9027,20.9167,20.898,20.9167,15800.0
2007-04-12 10:30:00,44.77,44.77,44.73,44.74,16400.0,20.9167,20.9167,20.898,20.9027,16400.0
2007-04-12 10:35:00,44.73,44.74,44.7,44.7,18400.0,20.898,20.9027,20.884,20.884,18400.0
2007-04-12 10:40:00,44.7,44.71,44.63,44.63,21000.0,20.884,20.8887,20.8513,20.8513,21000.0
2007-04-12 10:45:00,44.64,44.73,44.63,44.63,20800.0,20.856,20.898,20.8513,20.8513,20800.0
2007-04-12 10:50:00,44.63,44.71,44.62,44.67,22800.0,20.8513,20.8887,20.8467,20.87,22800.0
2007-04-12 10:55:00,44.67,44.68,44.63,44.66,16800.0,20.87,20.8747,20.8513,20.8653,16800.0
2007-04-12 11:00:00,44.67,44.67,44.63,44.64,19800.0,20.87,20.87,20.8513,20.856,19800.0
2007-04-12 11:05:00,44.64,44.65,44.63,44.65,13200.0,20.856,20.8607,20.8513,20.8607,13200.0
2007-04-12 11:10:00,44.64,44.69,44.63,44.65,24200.0,20.856,20.8794,20.8513,20.8607,24200.0
2007-04-12 11:15:00,44.66,44.66,44.59,44.59,23600.0,20.8653,20.8653,20.8326,20.8326,23600.0
2007-04-12 11:20:00,44.59,44.59,44.52,44.52,21800.0,20.8326,20.8326,20.7999,20.7999,21800.0
2007-04-12 11:25:00,44.52,44.56,44.52,44.55,18600.0,20.7999,20.8186,20.7999,20.814,18600.0
2007-04-12 11:30:00,44.55,44.55,44.49,44.51,38200.0,20.814,20.814,20.7859,20.7953,38200.0
2007-04-12 11:35:00,44.5,44.54,44.48,44.52,30000.0,20.7906,20.8093,20.7812,20.7999,30000.0
2007-04-12 11:40:00,44.52,44.52,44.47,44.49,23600.0,20.7999,20.7999,20.7766,20.7859,23600.0
2007-04-12 11:45:00,44.49,44.51,44.47,44.47,12600.0,20.7859,20.7953,20.7766,20.7766,12600.0
2007-04-12 11:50:00,44.48,44.48,44.41,44.41,21400.0,20.7812,20.7812,20.7485,20.7485,21400.0
2007-04-12 11:55:00,44.42,44.46,44.42,44.46,11200.0,20.7532,20.7719,20.7532,20.7719,11200.0
2007-04-12 12:00:00,44.46,44.56,44.46,44.56,51400.0,20.7719,20.8186,20.7719,20.8186,51400.0
2007-04-12 12:05:00,44.56,44.63,44.56,44.57,75000.0,20.8186,20.8513,20.8186,20.8233,75000.0
2007-04-12 12:10:00,44.57,44.59,44.55,44.58,28200.0,20.8233,20.8326,20.814,20.828,28200.0
2007-04-12 12:15:00,44.58,44.6,44.52,44.53,27200.0,20.828,20.8373,20.7999,20.8046,27200.0
2007-04-12 12:20:00,44.52,44.54,44.51,44.52,6400.0,20.7999,20.8093,20.7953,20.7999,6400.0
2007-04-12 12:25:00,44.55,44.58,44.52,44.56,15800.0,20.814,20.828,20.7999,20.8186,15800.0
2007-04-12 12:30:00,44.56,44.57,44.54,44.54,11000.0,20.8186,20.8233,20.8093,20.8093,11000.0
2007-04-12 12:35:00,44.54,44.63,44.54,44.62,15400.0,20.8093,20.8513,20.8093,20.8467,15400.0
2007-04-12 12:40:00,44.63,44.67,44.62,44.63,33000.0,20.8513,20.87,20.8467,20.8513,33000.0
2007-04-12 12:45:00,44.63,44.63,44.62,44.63,21600.0,20.8513,20.8513,20.8467,20.8513,21600.0
2007-04-12 12:50:00,44.63,44.63,44.62,44.63,8000.0,20.8513,20.8513,20.8467,20.8513,8000.0
2007-04-12 12:55:00,44.63,44.64,44.62,44.62,16600.0,20.8513,20.856,20.8467,20.8467,16600.0
2007-04-12 13:00:00,44.62,44.63,44.61,44.63,19400.0,20.8467,20.8513,20.842,20.8513,19400.0
2007-04-12 13:05:00,44.63,44.63,44.6,44.6,16600.0,20.8513,20.8513,20.8373,20.8373,16600.0
2007-04-12 13:10:00,44.62,44.63,44.6,44.61,23800.0,20.8467,20.8513,20.8373,20.842,23800.0
2007-04-12 13:15:00,44.61,44.63,44.61,44.62,3800.0,20.842,20.8513,20.842,20.8467,3800.0
2007-04-12 13:20:00,44.63,44.65,44.62,44.65,23800.0,20.8513,20.8607,20.8467,20.8607,23800.0
2007-04-12 13:25:00,44.65,44.66,44.64,44.65,18600.0,20.8607,20.8653,20.856,20.8607,18600.0
2007-04-12 13:30:00,44.65,44.68,44.64,44.67,12600.0,20.8607,20.8747,20.856,20.87,12600.0
2007-04-12 13:35:00,44.67,44.68,44.67,44.67,17800.0,20.87,20.8747,20.87,20.87,17800.0
2007-04-12 13:40:00,44.67,44.68,44.67,44.67,6400.0,20.87,20.8747,20.87,20.87,6400.0
2007-04-12 13:45:00,44.68,44.68,44.64,44.66,37400.0,20.8747,20.8747,20.856,20.8653,37400.0
2007-04-12 13:50:00,44.67,44.68,44.66,44.68,12400.0,20.87,20.8747,20.8653,20.8747,12400.0
2007-04-12 13:55:00,44.68,44.69,44.66,44.67,25400.0,20.8747,20.8794,20.8653,20.87,25400.0
2007-04-12 14:00:00,44.68,44.7,44.67,44.69,10000.0,20.8747,20.884,20.87,20.8794,10000.0
2007-04-12 14:05:00,44.69,44.71,44.69,44.7,23600.0,20.8794,20.8887,20.8794,20.884,23600.0
2007-04-12 14:10:00,44.7,44.72,44.7,44.71,14600.0,20.884,20.8934,20.884,20.8887,14600.0
2007-04-12 14:15:00,44.71,44.72,44.7,44.7,14800.0,20.8887,20.8934,20.884,20.884,14800.0
2007-04-12 14:20:00,44.7,44.7,44.68,44.69,14600.0,20.884,20.884,20.8747,20.8794,14600.0
2007-04-12 14:25:00,44.69,44.69,44.67,44.67,24600.0,20.8794,20.8794,20.87,20.87,24600.0
2007-04-12 14:30:00,44.67,44.67,44.66,44.66,31000.0,20.87,20.87,20.8653,20.8653,31000.0
2007-04-12 14:35:00,44.66,44.66,44.65,44.65,18000.0,20.8653,20.8653,20.8607,20.8607,18000.0
2007-04-12 14:40:00,44.65,44.7,44.65,44.7,29600.0,20.8607,20.884,20.8607,20.884,29600.0
2007-04-12 14:45:00,44.69,44.7,44.67,44.67,39400.0,20.8794,20.884,20.87,20.87,39400.0
2007-04-12 14:50:00,44.67,44.7,44.67,44.7,38200.0,20.87,20.884,20.87,20.884,38200.0
2007-04-12 14:55:00,44.7,44.73,44.7,44.71,27600.0,20.884,20.898,20.884,20.8887,27600.0
2007-04-12 15:00:00,44.72,44.73,44.71,44.71,19800.0,20.8934,20.898,20.8887,20.8887,19800.0
2007-04-12 15:05:00,44.72,44.72,44.69,44.7,14000.0,20.8934,20.8934,20.8794,20.884,14000.0
2007-04-12 15:10:00,44.7,44.71,44.69,44.71,19000.0,20.884,20.8887,20.8794,20.8887,19000.0
2007-04-12 15:15:00,44.71,44.72,44.7,44.72,26000.0,20.8887,20.8934,20.884,20.8934,26000.0
2007-04-12 15:20:00,44.72,44.72,44.69,44.69,24400.0,20.8934,20.8934,20.8794,20.8794,24400.0
2007-04-12 15:25:00,44.69,44.72,44.68,44.71,33000.0,20.8794,20.8934,20.8747,20.8887,33000.0
2007-04-12 15:30:00,44.71,44.72,44.7,44.7,37400.0,20.8887,20.8934,20.884,20.884,37400.0
2007-04-12 15:35:00,44.7,44.71,44.69,44.69,32600.0,20.884,20.8887,20.8794,20.8794,32600.0
2007-04-12 15:40:00,44.7,44.71,44.69,44.71,36800.0,20.884,20.8887,20.8794,20.8887,36800.0
2007-04-12 15:45:00,44.71,44.73,44.7,44.72,39200.0,20.8887,20.898,20.884,20.8934,39200.0
2007-04-12 15:50:00,44.72,44.79,44.72,44.77,55600.0,20.8934,20.9261,20.8934,20.9167,55600.0
2007-04-12 15:55:00,44.78,44.78,44.74,44.75,39800.0,20.9214,20.9214,20.9027,20.9074,39800.0
2007-04-13 09:30:00,45.2,45.2,44.63,44.69,80600.0,21.1176,21.1176,20.8513,20.8794,80600.0
2007-04-13 09:35:00,44.69,44.78,44.66,44.7,9800.0,20.8794,20.9214,20.8653,20.884,9800.0
2007-04-13 09:40:00,44.7,44.72,44.68,44.68,13600.0,20.884,20.8934,20.8747,20.8747,13600.0
2007-04-13 09:45:00,44.68,44.77,44.65,44.71,18800.0,20.8747,20.9167,20.8607,20.8887,18800.0
2007-04-13 09:50:00,44.71,44.74,44.67,44.71,19600.0,20.8887,20.9027,20.87,20.8887,19600.0
2007-04-13 09:55:00,44.7,44.77,44.7,44.72,22400.0,20.884,20.9167,20.884,20.8934,22400.0
2007-04-13 10:00:00,44.72,44.77,44.63,44.66,41200.0,20.8934,20.9167,20.8513,20.8653,41200.0
2007-04-13 10:05:00,44.65,44.68,44.55,44.6,35600.0,20.8607,20.8747,20.814,20.8373,35600.0
2007-04-13 10:10:00,44.6,44.65,44.58,44.61,27800.0,20.8373,20.8607,20.828,20.842,27800.0
2007-04-13 10:15:00,44.59,44.6,44.48,44.49,39000.0,20.8326,20.8373,20.7812,20.7859,39000.0
2007-04-13 10:20:00,44.49,44.53,44.46,44.49,18000.0,20.7859,20.8046,20.7719,20.7859,18000.0
2007-04-13 10:25:00,44.47,44.49,44.41,44.45,22800.0,20.7766,20.7859,20.7485,20.7672,22800.0
2007-04-13 10:30:00,44.44,44.56,44.44,44.51,27600.0,20.7626,20.8186,20.7626,20.7953,27600.0
2007-04-13 10:35:00,44.51,44.63,44.5,44.6,39200.0,20.7953,20.8513,20.7906,20.8373,39200.0
2007-04-13 10:40:00,44.6,44.63,44.59,44.59,13800.0,20.8373,20.8513,20.8326,20.8326,13800.0
2007-04-13 10:45:00,44.58,44.63,44.56,44.58,15800.0,20.828,20.8513,20.8186,20.828,15800.0
2007-04-13 10:50:00,44.58,44.58,44.54,44.54,12800.0,20.828,20.828,20.8093,20.8093,12800.0
2007-04-13 10:55:00,44.54,44.55,44.52,44.55,7800.0,20.8093,20.814,20.7999,20.814,7800.0
2007-04-13 11:00:00,44.55,44.58,44.55,44.58,13400.0,20.814,20.828,20.814,20.828,13400.0
2007-04-13 11:05:00,44.58,44.63,44.57,44.58,35800.0,20.828,20.8513,20.8233,20.828,35800.0
2007-04-13 11:10:00,44.58,44.58,44.55,44.56,13800.0,20.828,20.828,20.814,20.8186,13800.0
2007-04-13 11:15:00,44.57,44.59,44.52,44.52,49600.0,20.8233,20.8326,20.7999,20.7999,49600.0
2007-04-13 11:20:00,44.52,44.58,44.49,44.51,42200.0,20.7999,20.828,20.7859,20.7953,42200.0
2007-04-13 11:25:00,44.51,44.52,44.51,44.52,14400.0,20.7953,20.7999,20.7953,20.7999,14400.0
2007-04-13 11:30:00,44.52,44.53,44.51,44.53,11800.0,20.7999,20.8046,20.7953,20.8046,11800.0
2007-04-13 11:35:00,44.53,44.55,44.52,44.54,12200.0,20.8046,20.814,20.7999,20.8093,12200.0
2007-04-13 11:40:00,44.55,44.55,44.51,44.52,17600.0,20.814,20.814,20.7953,20.7999,17600.0
2007-04-13 11:45:00,44.52,44.58,44.5,44.53,35600.0,20.7999,20.828,20.7906,20.8046,35600.0
2007-04-13 11:50:00,44.53,44.55,44.52,44.54,18400.0,20.8046,20.814,20.7999,20.8093,18400.0
2007-04-13 11:55:00,44.52,44.53,44.5,44.51,13200.0,20.7999,20.8046,20.7906,20.7953,13200.0
2007-04-13 12:00:00,44.51,44.51,44.47,44.49,23400.0,20.7953,20.7953,20.7766,20.7859,23400.0
2007-04-13 12:05:00,44.49,44.51,44.45,44.49,50200.0,20.7859,20.7953,20.7672,20.7859,50200.0
2007-04-13 12:10:00,44.49,44.5,44.48,44.49,6400.0,20.7859,20.7906,20.7812,20.7859,6400.0
2007-04-13 12:15:00,44.49,44.5,44.47,44.47,8800.0,20.7859,20.7906,20.7766,20.7766,8800.0
2007-04-13 12:20:00,44.47,44.5,44.47,44.5,8200.0,20.7766,20.7906,20.7766,20.7906,8200.0
2007-04-13 12:25:00,44.49,44.5,44.48,44.49,9200.0,20.7859,20.7906,20.7812,20.7859,9200.0
2007-04-13 12:30:00,44.48,44.49,44.46,44.48,7200.0,20.7812,20.7859,20.7719,20.7812,7200.0
2007-04-13 12:35:00,44.48,44.51,44.48,44.51,12800.0,20.7812,20.7953,20.7812,20.7953,12800.0
2007-04-13 12:40:00,44.51,44.52,44.5,44.52,13000.0,20.7953,20.7999,20.7906,20.7999,13000.0
2007-04-13 12:45:00,44.52,44.57,44.52,44.57,60600.0,20.7999,20.8233,20.7999,20.8233,60600.0
2007-04-13 12:50:00,44.57,44.57,44.53,44.56,56800.0,20.8233,20.8233,20.8046,20.8186,56800.0
2007-04-13 12:55:00,44.55,44.6,44.55,44.58,30200.0,20.814,20.8373,20.814,20.828,30200.0
2007-04-13 13:00:00,44.57,44.58,44.57,44.58,6600.0,20.8233,20.828,20.8233,20.828,6600.0
2007-04-13 13:05:00,44.58,44.59,44.58,44.59,10200.0,20.828,20.8326,20.828,20.8326,10200.0
2007-04-13 13:10:00,44.59,44.62,44.57,44.57,20400.0,20.8326,20.8467,20.8233,20.8233,20400.0
2007-04-13 13:15:00,44.57,44.6,44.56,44.57,42200.0,20.8233,20.8373,20.8186,20.8233,42200.0
2007-04-13 13:20:00,44.56,44.6,44.56,44.6,4200.0,20.8186,20.8373,20.8186,20.8373,4200.0
2007-04-13 13:25:00,44.6,44.61,44.59,44.6,7200.0,20.8373,20.842,20.8326,20.8373,7200.0
2007-04-13 13:30:00,44.6,44.64,44.6,44.62,25200.0,20.8373,20.856,20.8373,20.8467,25200.0
2007-04-13 13:35:00,44.61,44.62,44.59,44.62,25400.0,20.842,20.8467,20.8326,20.8467,25400.0
2007-04-13 13:40:00,44.61,44.62,44.58,44.59,10400.0,20.842,20.8467,20.828,20.8326,10400.0
2007-04-13 13:45:00,44.58,44.62,44.58,44.6,13600.0,20.828,20.8467,20.828,20.8373,13600.0
2007-04-13 13:50:00,44.6,44.6,44.59,44.59,7200.0,20.8373,20.8373,20.8326,20.8326,7200.0
2007-04-13 13:55:00,44.59,44.62,44.58,44.61,5200.0,20.8326,20.8467,20.828,20.842,5200.0
2007-04-13 14:00:00,44.62,44.62,44.6,44.61,12600.0,20.8467,20.8467,20.8373,20.842,12600.0
2007-04-13 14:05:00,44.6,44.61,44.58,44.59,16600.0,20.8373,20.842,20.828,20.8326,16600.0
2007-04-13 14:10:00,44.6,44.62,44.6,44.62,6800.0,20.8373,20.8467,20.8373,20.8467,6800.0
2007-04-13 14:15:00,44.62,44.62,44.61,44.62,13000.0,20.8467,20.8467,20.842,20.8467,13000.0
2007-04-13 14:20:00,44.61,44.61,44.59,44.6,10800.0,20.842,20.842,20.8326,20.8373,10800.0
2007-04-13 14:25:00,44.59,44.59,44.56,44.57,41000.0,20.8326,20.8326,20.8186,20.8233,41000.0
2007-04-13 14:30:00,44.57,44.58,44.56,44.58,18200.0,20.8233,20.828,20.8186,20.828,18200.0
2007-04-13 14:35:00,44.58,44.58,44.57,44.58,20000.0,20.828,20.828,20.8233,20.828,20000.0
2007-04-13 14:40:00,44.58,44.59,44.55,44.57,30200.0,20.828,20.8326,20.814,20.8233,30200.0
2007-04-13 14:45:00,44.57,44.57,44.51,44.52,50600.0,20.8233,20.8233,20.7953,20.7999,50600.0
2007-04-13 14:50:00,44.52,44.57,44.52,44.54,54800.0,20.7999,20.8233,20.7999,20.8093,54800.0
2007-04-13 14:55:00,44.55,44.59,44.55,44.57,5800.0,20.814,20.8326,20.814,20.8233,5800.0
2007-04-13 15:00:00,44.57,44.58,44.55,44.57,14800.0,20.8233,20.828,20.814,20.8233,14800.0
2007-04-13 15:05:00,44.57,44.59,44.57,44.59,13400.0,20.8233,20.8326,20.8233,20.8326,13400.0
2007-04-13 15:10:00,44.58,44.59,44.57,44.58,22000.0,20.828,20.8326,20.8233,20.828,22000.0
2007-04-13 15:15:00,44.58,44.59,44.57,44.59,21000.0,20.828,20.8326,20.8233,20.8326,21000.0
2007-04-13 15:20:00,44.59,44.59,44.56,44.57,22000.0,20.8326,20.8326,20.8186,20.8233,22000.0
2007-04-13 15:25:00,44.57,44.59,44.57,44.58,22600.0,20.8233,20.8326,20.8233,20.828,22600.0
2007-04-13 15:30:00,44.58,44.59,44.57,44.59,25600.0,20.828,20.8326,20.8233,20.8326,25600.0
2007-04-13 15:35:00,44.59,44.6,44.55,44.57,46200.0,20.8326,20.8373,20.814,20.8233,46200.0
2007-04-13 15:40:00,44.57,44.58,44.57,44.58,14000.0,20.8233,20.828,20.8233,20.828,14000.0
2007-04-13 15:45:00,44.58,44.58,44.56,44.58,41600.0,20.828,20.828,20.8186,20.828,41600.0
2007-04-13 15:50:00,44.57,44.58,44.56,44.57,29200.0,20.8233,20.828,20.8186,20.8233,29200.0
2007-04-13 15:55:00,44.56,44.57,44.54,44.57,40600.0,20.8186,20.8233,20.8093,20.8233,40600.0
2007-04-16 09:30:00,44.57,44.61,44.57,44.6,29000.0,20.8233,20.842,20.8233,20.8373,29000.0
2007-04-16 09:35:00,44.6,44.61,44.55,44.55,50000.0,20.8373,20.842,20.814,20.814,50000.0
2007-04-16 09:40:00,44.55,44.57,44.45,44.48,55600.0,20.814,20.8233,20.7672,20.7812,55600.0
2007-04-16 09:45:00,44.48,44.48,44.33,44.34,60000.0,20.7812,20.7812,20.7112,20.7158,60000.0
2007-04-16 09:50:00,44.35,44.4,44.33,44.38,24800.0,20.7205,20.7439,20.7112,20.7345,24800.0
2007-04-16 09:55:00,44.39,44.46,44.38,44.4,30800.0,20.7392,20.7719,20.7345,20.7439,30800.0
2007-04-16 10:00:00,44.4,44.46,44.4,44.45,35600.0,20.7439,20.7719,20.7439,20.7672,35600.0
2007-04-16 10:05:00,44.45,44.48,44.45,44.45,47000.0,20.7672,20.7812,20.7672,20.7672,47000.0
2007-04-16 10:10:00,44.45,44.46,44.43,44.45,41400.0,20.7672,20.7719,20.7579,20.7672,41400.0
2007-04-16 10:15:00,44.45,44.46,44.41,44.41,24200.0,20.7672,20.7719,20.7485,20.7485,24200.0
2007-04-16 10:20:00,44.42,44.45,44.4,44.41,16800.0,20.7532,20.7672,20.7439,20.7485,16800.0
2007-04-16 10:25:00,44.41,44.42,44.4,44.41,31000.0,20.7485,20.7532,20.7439,20.7485,31000.0
2007-04-16 10:30:00,44.41,44.43,44.37,44.38,133800.0,20.7485,20.7579,20.7299,20.7345,133800.0
2007-04-16 10:35:00,44.36,44.42,44.35,44.39,44600.0,20.7252,20.7532,20.7205,20.7392,44600.0
2007-04-16 10:40:00,44.4,44.41,44.37,44.41,21200.0,20.7439,20.7485,20.7299,20.7485,21200.0
2007-04-16 10:45:00,44.4,44.43,44.38,44.41,99400.0,20.7439,20.7579,20.7345,20.7485,99400.0
2007-04-16 10:50:00,44.41,44.42,44.36,44.38,37200.0,20.7485,20.7532,20.7252,20.7345,37200.0
2007-04-16 10:55:00,44.38,44.39,44.35,44.36,55800.0,20.7345,20.7392,20.7205,20.7252,55800.0
2007-04-16 11:00:00,44.35,44.37,44.33,44.36,49200.0,20.7205,20.7299,20.7112,20.7252,49200.0
2007-04-16 11:05:00,44.36,44.4,44.36,44.38,67400.0,20.7252,20.7439,20.7252,20.7345,67400.0
2007-04-16 11:10:00,44.37,44.4,44.33,44.4,330600.0,20.7299,20.7439,20.7112,20.7439,330600.0
2007-04-16 11:15:00,44.4,44.43,44.38,44.43,167600.0,20.7439,20.7579,20.7345,20.7579,167600.0
2007-04-16 11:20:00,44.43,44.44,44.41,44.43,89600.0,20.7579,20.7626,20.7485,20.7579,89600.0
2007-04-16 11:25:00,44.42,44.42,44.4,44.41,49600.0,20.7532,20.7532,20.7439,20.7485,49600.0
2007-04-16 11:30:00,44.41,44.42,44.41,44.41,44200.0,20.7485,20.7532,20.7485,20.7485,44200.0
2007-04-16 11:35:00,44.41,44.43,44.38,44.42,53600.0,20.7485,20.7579,20.7345,20.7532,53600.0
2007-04-16 11:40:00,44.42,44.43,44.42,44.43,35000.0,20.7532,20.7579,20.7532,20.7579,35000.0
2007-04-16 11:45:00,44.43,44.45,44.43,44.45,35000.0,20.7579,20.7672,20.7579,20.7672,35000.0
2007-04-16 11:50:00,44.44,44.45,44.4,44.44,74800.0,20.7626,20.7672,20.7439,20.7626,74800.0
2007-04-16 11:55:00,44.43,44.44,44.42,44.43,52200.0,20.7579,20.7626,20.7532,20.7579,52200.0
2007-04-16 12:00:00,44.43,44.45,44.42,44.43,78400.0,20.7579,20.7672,20.7532,20.7579,78400.0
2007-04-16 12:05:00,44.43,44.43,44.42,44.43,17000.0,20.7579,20.7579,20.7532,20.7579,17000.0
2007-04-16 12:10:00,44.43,44.43,44.42,44.43,15400.0,20.7579,20.7579,20.7532,20.7579,15400.0
2007-04-16 12:15:00,44.43,44.47,44.43,44.46,37800.0,20.7579,20.7766,20.7579,20.7719,37800.0
2007-04-16 12:20:00,44.46,44.46,44.45,44.45,67800.0,20.7719,20.7719,20.7672,20.7672,67800.0
2007-04-16 12:25:00,44.45,44.46,44.45,44.45,11800.0,20.7672,20.7719,20.7672,20.7672,11800.0
2007-04-16 12:30:00,44.45,44.47,44.45,44.46,39000.0,20.7672,20.7766,20.7672,20.7719,39000.0
2007-04-16 12:35:00,44.46,44.48,44.46,44.48,16600.0,20.7719,20.7812,20.7719,20.7812,16600.0
2007-04-16 12:40:00,44.48,44.48,44.47,44.48,16800.0,20.7812,20.7812,20.7766,20.7812,16800.0
2007-04-16 12:45:00,44.48,44.49,44.48,44.48,18200.0,20.7812,20.7859,20.7812,20.7812,18200.0
2007-04-16 12:50:00,44.49,44.49,44.46,44.47,19000.0,20.7859,20.7859,20.7719,20.7766,19000.0
2007-04-16 12:55:00,44.47,44.48,44.46,44.47,10000.0,20.7766,20.7812,20.7719,20.7766,10000.0
2007-04-16 13:00:00,44.46,44.49,44.45,44.49,23800.0,20.7719,20.7859,20.7672,20.7859,23800.0
2007-04-16 13:05:00,44.49,44.5,44.49,44.5,24400.0,20.7859,20.7906,20.7859,20.7906,24400.0
2007-04-16 13:10:00,44.5,44.5,44.49,44.5,16200.0,20.7906,20.7906,20.7859,20.7906,16200.0
2007-04-16 13:15:00,44.5,44.51,44.49,44.51,22000.0,20.7906,20.7953,20.7859,20.7953,22000.0
2007-04-16 13:20:00,44.51,44.51,44.51,44.51,13600.0,20.7953,20.7953,20.7953,20.7953,13600.0
2007-04-16 13:25:00,44.51,44.51,44.49,44.49,22800.0,20.7953,20.7953,20.7859,20.7859,22800.0
2007-04-16 13:30:00,44.49,44.49,44.48,44.49,8600.0,20.7859,20.7859,20.7812,20.7859,8600.0
2007-04-16 13:35:00,44.49,44.49,44.49,44.49,23400.0,20.7859,20.7859,20.7859,20.7859,23400.0
2007-04-16 13:40:00,44.49,44.52,44.49,44.51,29400.0,20.7859,20.7999,20.7859,20.7953,29400.0
2007-04-16 13:45:00,44.51,44.52,44.51,44.52,23200.0,20.7953,20.7999,20.7953,20.7999,23200.0
2007-04-16 13:50:00,44.52,44.54,44.52,44.54,35200.0,20.7999,20.8093,20.7999,20.8093,35200.0
2007-04-16 13:55:00,44.54,44.56,44.53,44.54,39000.0,20.8093,20.8186,20.8046,20.8093,39000.0
2007-04-16 14:00:00,44.55,44.58,44.55,44.57,42800.0,20.814,20.828,20.814,20.8233,42800.0
2007-04-16 14:05:00,44.57,44.63,44.57,44.63,48200.0,20.8233,20.8513,20.8233,20.8513,48200.0
2007-04-16 14:10:00,44.62,44.63,44.61,44.62,24600.0,20.8467,20.8513,20.842,20.8467,24600.0
2007-04-16 14:15:00,44.62,44.63,44.61,44.62,27800.0,20.8467,20.8513,20.842,20.8467,27800.0
2007-04-16 14:20:00,44.62,44.64,44.62,44.64,30200.0,20.8467,20.856,20.8467,20.856,30200.0
2007-04-16 14:25:00,44.64,44.64,44.63,44.64,27200.0,20.856,20.856,20.8513,20.856,27200.0
2007-04-16 14:30:00,44.64,44.64,44.63,44.63,33600.0,20.856,20.856,20.8513,20.8513,33600.0
2007-04-16 14:35:00,44.63,44.63,44.62,44.63,37800.0,20.8513,20.8513,20.8467,20.8513,37800.0
2007-04-16 14:40:00,44.62,44.63,44.62,44.63,24800.0,20.8467,20.8513,20.8467,20.8513,24800.0
2007-04-16 14:45:00,44.62,44.63,44.62,44.63,53800.0,20.8467,20.8513,20.8467,20.8513,53800.0
2007-04-16 14:50:00,44.63,44.63,44.62,44.62,65400.0,20.8513,20.8513,20.8467,20.8467,65400.0
2007-04-16 14:55:00,44.62,44.63,44.6,44.62,61800.0,20.8467,20.8513,20.8373,20.8467,61800.0
2007-04-16 15:00:00,44.62,44.63,44.62,44.62,38800.0,20.8467,20.8513,20.8467,20.8467,38800.0
2007-04-16 15:05:00,44.62,44.63,44.62,44.63,60600.0,20.8467,20.8513,20.8467,20.8513,60600.0
2007-04-16 15:10:00,44.63,44.65,44.63,44.65,27000.0,20.8513,20.8607,20.8513,20.8607,27000.0
2007-04-16 15:15:00,44.65,44.69,44.65,44.69,40000.0,20.8607,20.8794,20.8607,20.8794,40000.0
2007-04-16 15:20:00,44.69,44.7,44.69,44.7,23400.0,20.8794,20.884,20.8794,20.884,23400.0
2007-04-16 15:25:00,44.7,44.71,44.68,44.7,45800.0,20.884,20.8887,20.8747,20.884,45800.0
2007-04-16 15:30:00,44.71,44.74,44.7,44.74,53800.0,20.8887,20.9027,20.884,20.9027,53800.0
2007-04-16 15:35:00,44.74,44.76,44.73,44.75,61600.0,20.9027,20.9121,20.898,20.9074,61600.0
2007-04-16 15:40:00,44.75,44.77,44.74,44.77,57200.0,20.9074,20.9167,20.9027,20.9167,57200.0
2007-04-16 15:45:00,44.77,44.77,44.72,44.73,34800.0,20.9167,20.9167,20.8934,20.898,34800.0
2007-04-16 15:50:00,44.73,44.74,44.71,44.73,66000.0,20.898,20.9027,20.8887,20.898,66000.0
2007-04-16 15:55:00,44.72,44.75,44.71,44.74,147600.0,20.8934,20.9074,20.8887,20.9027,147600.0
2007-04-17 09:30:00,44.58,44.58,44.52,44.57,67800.0,20.828,20.828,20.7999,20.8233,67800.0
2007-04-17 09:35:00,44.6,44.62,44.54,44.54,43400.0,20.8373,20.8467,20.8093,20.8093,43400.0
2007-04-17 09:40:00,44.54,44.56,44.47,44.49,42200.0,20.8093,20.8186,20.7766,20.7859,42200.0
2007-04-17 09:45:00,44.49,44.54,44.43,44.53,39600.0,20.7859,20.8093,20.7579,20.8046,39600.0
2007-04-17 09:50:00,44.55,44.63,44.52,44.62,52200.0,20.814,20.8513,20.7999,20.8467,52200.0
2007-04-17 09:55:00,44.61,44.68,44.6,44.63,37000.0,20.842,20.8747,20.8373,20.8513,37000.0
2007-04-17 10:00:00,44.63,44.68,44.63,44.67,16000.0,20.8513,20.8747,20.8513,20.87,16000.0
2007-04-17 10:05:00,44.66,44.66,44.58,44.58,41800.0,20.8653,20.8653,20.828,20.828,41800.0
2007-04-17 10:10:00,44.6,44.6,44.53,44.54,43600.0,20.8373,20.8373,20.8046,20.8093,43600.0
2007-04-17 10:15:00,44.54,44.6,44.53,44.58,50000.0,20.8093,20.8373,20.8046,20.828,50000.0
2007-04-17 10:20:00,44.58,44.62,44.57,44.59,16200.0,20.828,20.8467,20.8233,20.8326,16200.0
2007-04-17 10:25:00,44.59,44.63,44.59,44.63,41400.0,20.8326,20.8513,20.8326,20.8513,41400.0
2007-04-17 10:30:00,44.63,44.65,44.61,44.63,45200.0,20.8513,20.8607,20.842,20.8513,45200.0
2007-04-17 10:35:00,44.63,44.66,44.56,44.58,45800.0,20.8513,20.8653,20.8186,20.828,45800.0
2007-04-17 10:40:00,44.58,44.63,44.58,44.6,30200.0,20.828,20.8513,20.828,20.8373,30200.0
2007-04-17 10:45:00,44.59,44.6,44.59,44.6,34000.0,20.8326,20.8373,20.8326,20.8373,34000.0
2007-04-17 10:50:00,44.6,44.61,44.58,44.58,34800.0,20.8373,20.842,20.828,20.828,34800.0
2007-04-17 10:55:00,44.59,44.6,44.58,44.58,17000.0,20.8326,20.8373,20.828,20.828,17000.0
2007-04-17 11:00:00,44.59,44.6,44.57,44.57,32000.0,20.8326,20.8373,20.8233,20.8233,32000.0
2007-04-17 11:05:00,44.58,44.6,44.56,44.6,19400.0,20.828,20.8373,20.8186,20.8373,19400.0
2007-04-17 11:10:00,44.6,44.61,44.58,44.6,21200.0,20.8373,20.842,20.828,20.8373,21200.0
2007-04-17 11:15:00,44.6,44.62,44.6,44.6,24800.0,20.8373,20.8467,20.8373,20.8373,24800.0
2007-04-17 11:20:00,44.62,44.62,44.59,44.61,19800.0,20.8467,20.8467,20.8326,20.842,19800.0
2007-04-17 11:25:00,44.62,44.63,44.6,44.6,24800.0,20.8467,20.8513,20.8373,20.8373,24800.0
2007-04-17 11:30:00,44.6,44.6,44.55,44.56,54000.0,20.8373,20.8373,20.814,20.8186,54000.0
2007-04-17 11:35:00,44.56,44.59,44.55,44.58,26000.0,20.8186,20.8326,20.814,20.828,26000.0
2007-04-17 11:40:00,44.59,44.63,44.57,44.63,58800.0,20.8326,20.8513,20.8233,20.8513,58800.0
2007-04-17 11:45:00,44.63,44.63,44.58,44.58,27200.0,20.8513,20.8513,20.828,20.828,27200.0
2007-04-17 11:50:00,44.59,44.59,44.58,44.59,12400.0,20.8326,20.8326,20.828,20.8326,12400.0
2007-04-17 11:55:00,44.59,44.63,44.59,44.62,41400.0,20.8326,20.8513,20.8326,20.8467,41400.0
2007-04-17 12:00:00,44.62,44.62,44.6,44.6,44000.0,20.8467,20.8467,20.8373,20.8373,44000.0
2007-04-17 12:05:00,44.6,44.61,44.58,44.58,27000.0,20.8373,20.842,20.828,20.828,27000.0
2007-04-17 12:10:00,44.59,44.6,44.58,44.58,15600.0,20.8326,20.8373,20.828,20.828,15600.0
2007-04-17 12:15:00,44.58,44.58,44.56,44.57,16800.0,20.828,20.828,20.8186,20.8233,16800.0
2007-04-17 12:20:00,44.57,44.59,44.56,44.59,27800.0,20.8233,20.8326,20.8186,20.8326,27800.0
2007-04-17 12:25:00,44.59,44.6,44.57,44.57,18600.0,20.8326,20.8373,20.8233,20.8233,18600.0
2007-04-17 12:30:00,44.57,44.58,44.55,44.58,30400.0,20.8233,20.828,20.814,20.828,30400.0
2007-04-17 12:35:00,44.58,44.58,44.55,44.55,61600.0,20.828,20.828,20.814,20.814,61600.0
2007-04-17 12:40:00,44.55,44.55,44.52,44.52,17800.0,20.814,20.814,20.7999,20.7999,17800.0
2007-04-17 12:45:00,44.52,44.53,44.51,44.51,35000.0,20.7999,20.8046,20.7953,20.7953,35000.0
2007-04-17 12:50:00,44.51,44.56,44.51,44.56,13200.0,20.7953,20.8186,20.7953,20.8186,13200.0
2007-04-17 12:55:00,44.56,44.56,44.55,44.56,12600.0,20.8186,20.8186,20.814,20.8186,12600.0
2007-04-17 13:00:00,44.55,44.55,44.51,44.52,37600.0,20.814,20.814,20.7953,20.7999,37600.0
2007-04-17 13:05:00,44.52,44.52,44.48,44.49,17600.0,20.7999,20.7999,20.7812,20.7859,17600.0
2007-04-17 13:10:00,44.49,44.49,44.46,44.47,23000.0,20.7859,20.7859,20.7719,20.7766,23000.0
2007-04-17 13:15:00,44.47,44.5,44.47,44.49,6600.0,20.7766,20.7906,20.7766,20.7859,6600.0
2007-04-17 13:20:00,44.49,44.49,44.47,44.48,9000.0,20.7859,20.7859,20.7766,20.7812,9000.0
2007-04-17 13:25:00,44.47,44.48,44.46,44.48,15000.0,20.7766,20.7812,20.7719,20.7812,15000.0
2007-04-17 13:30:00,44.48,44.49,44.44,44.44,49000.0,20.7812,20.7859,20.7626,20.7626,49000.0
2007-04-17 13:35:00,44.44,44.44,44.42,44.44,31000.0,20.7626,20.7626,20.7532,20.7626,31000.0
2007-04-17 13:40:00,44.44,44.46,44.44,44.46,44000.0,20.7626,20.7719,20.7626,20.7719,44000.0
2007-04-17 13:45:00,44.45,44.46,44.42,44.44,44600.0,20.7672,20.7719,20.7532,20.7626,44600.0
2007-04-17 13:50:00,44.44,44.48,44.43,44.47,34200.0,20.7626,20.7812,20.7579,20.7766,34200.0
2007-04-17 13:55:00,44.47,44.47,44.45,44.46,37000.0,20.7766,20.7766,20.7672,20.7719,37000.0
2007-04-17 14:00:00,44.45,44.46,44.4,44.43,72200.0,20.7672,20.7719,20.7439,20.7579,72200.0
2007-04-17 14:05:00,44.43,44.43,44.4,44.42,38400.0,20.7579,20.7579,20.7439,20.7532,38400.0
2007-04-17 14:10:00,44.43,44.49,44.43,44.49,17400.0,20.7579,20.7859,20.7579,20.7859,17400.0
2007-04-17 14:15:00,44.49,44.49,44.45,44.46,38600.0,20.7859,20.7859,20.7672,20.7719,38600.0
2007-04-17 14:20:00,44.46,44.53,44.45,44.53,29800.0,20.7719,20.8046,20.7672,20.8046,29800.0
2007-04-17 14:25:00,44.53,44.56,44.53,44.56,21400.0,20.8046,20.8186,20.8046,20.8186,21400.0
2007-04-17 14:30:00,44.56,44.56,44.53,44.54,46600.0,20.8186,20.8186,20.8046,20.8093,46600.0
2007-04-17 14:35:00,44.54,44.65,44.52,44.62,63000.0,20.8093,20.8607,20.7999,20.8467,63000.0
2007-04-17 14:40:00,44.62,44.63,44.6,44.6,36600.0,20.8467,20.8513,20.8373,20.8373,36600.0
2007-04-17 14:45:00,44.6,44.6,44.57,44.6,36200.0,20.8373,20.8373,20.8233,20.8373,36200.0
2007-04-17 14:50:00,44.6,44.63,44.6,44.63,29400.0,20.8373,20.8513,20.8373,20.8513,29400.0
2007-04-17 14:55:00,44.63,44.66,44.63,44.66,19800.0,20.8513,20.8653,20.8513,20.8653,19800.0
2007-04-17 15:00:00,44.66,44.66,44.65,44.65,30000.0,20.8653,20.8653,20.8607,20.8607,30000.0
2007-04-17 15:05:00,44.65,44.66,44.63,44.65,28800.0,20.8607,20.8653,20.8513,20.8607,28800.0
2007-04-17 15:10:00,44.66,44.66,44.62,44.63,24200.0,20.8653,20.8653,20.8467,20.8513,24200.0
2007-04-17 15:15:00,44.63,44.63,44.6,44.6,26600.0,20.8513,20.8513,20.8373,20.8373,26600.0
2007-04-17 15:20:00,44.6,44.62,44.6,44.6,22800.0,20.8373,20.8467,20.8373,20.8373,22800.0
2007-04-17 15:25:00,44.6,44.6,44.59,44.6,29800.0,20.8373,20.8373,20.8326,20.8373,29800.0
2007-04-17 15:30:00,44.6,44.6,44.59,44.6,30000.0,20.8373,20.8373,20.8326,20.8373,30000.0
2007-04-17 15:35:00,44.59,44.61,44.59,44.6,48000.0,20.8326,20.842,20.8326,20.8373,48000.0
2007-04-17 15:40:00,44.61,44.61,44.6,44.6,42600.0,20.842,20.842,20.8373,20.8373,42600.0
2007-04-17 15:45:00,44.6,44.62,44.6,44.6,40000.0,20.8373,20.8467,20.8373,20.8373,40000.0
2007-04-17 15:50:00,44.6,44.6,44.6,44.6,43000.0,20.8373,20.8373,20.8373,20.8373,43000.0
2007-04-17 15:55:00,44.6,44.62,44.58,44.6,62200.0,20.8373,20.8467,20.828,20.8373,62200.0
2007-04-18 09:30:00,44.58,44.58,44.52,44.52,30400.0,20.828,20.828,20.7999,20.7999,30400.0
2007-04-18 09:35:00,44.51,44.51,44.4,44.43,34800.0,20.7953,20.7953,20.7439,20.7579,34800.0
2007-04-18 09:40:00,44.43,44.44,44.34,44.35,60000.0,20.7579,20.7626,20.7158,20.7205,60000.0
2007-04-18 09:45:00,44.34,44.43,44.34,44.42,65600.0,20.7158,20.7579,20.7158,20.7532,65600.0
2007-04-18 09:50:00,44.41,44.42,44.38,44.4,38600.0,20.7485,20.7532,20.7345,20.7439,38600.0
2007-04-18 09:55:00,44.41,44.42,44.38,44.38,35000.0,20.7485,20.7532,20.7345,20.7345,35000.0
2007-04-18 10:00:00,44.39,44.39,44.28,44.3,60400.0,20.7392,20.7392,20.6878,20.6971,60400.0
2007-04-18 10:05:00,44.3,44.3,44.23,44.24,52000.0,20.6971,20.6971,20.6644,20.6691,52000.0
2007-04-18 10:10:00,44.24,44.27,44.2,44.27,65400.0,20.6691,20.6831,20.6504,20.6831,65400.0
2007-04-18 10:15:00,44.27,44.32,44.27,44.31,38800.0,20.6831,20.7065,20.6831,20.7018,38800.0
2007-04-18 10:20:00,44.31,44.32,44.25,44.26,68000.0,20.7018,20.7065,20.6738,20.6785,68000.0
2007-04-18 10:25:00,44.24,44.24,44.19,44.21,44800.0,20.6691,20.6691,20.6458,20.6551,44800.0
2007-04-18 10:30:00,44.2,44.24,44.19,44.21,78600.0,20.6504,20.6691,20.6458,20.6551,78600.0
2007-04-18 10:35:00,44.21,44.22,44.18,44.2,50000.0,20.6551,20.6598,20.6411,20.6504,50000.0
2007-04-18 10:40:00,44.2,44.24,44.16,44.17,64600.0,20.6504,20.6691,20.6317,20.6364,64600.0
2007-04-18 10:45:00,44.17,44.19,44.12,44.15,64800.0,20.6364,20.6458,20.6131,20.6271,64800.0
2007-04-18 10:50:00,44.15,44.18,44.12,44.17,43000.0,20.6271,20.6411,20.6131,20.6364,43000.0
2007-04-18 10:55:00,44.17,44.18,44.17,44.18,23400.0,20.6364,20.6411,20.6364,20.6411,23400.0
2007-04-18 11:00:00,44.18,44.19,44.17,44.19,54400.0,20.6411,20.6458,20.6364,20.6458,54400.0
2007-04-18 11:05:00,44.19,44.26,44.19,44.26,67600.0,20.6458,20.6785,20.6458,20.6785,67600.0
2007-04-18 11:10:00,44.24,44.29,44.24,44.27,31200.0,20.6691,20.6925,20.6691,20.6831,31200.0
2007-04-18 11:15:00,44.27,44.29,44.27,44.28,40800.0,20.6831,20.6925,20.6831,20.6878,40800.0
2007-04-18 11:20:00,44.28,44.28,44.27,44.27,25000.0,20.6878,20.6878,20.6831,20.6831,25000.0
2007-04-18 11:25:00,44.28,44.33,44.27,44.33,56200.0,20.6878,20.7112,20.6831,20.7112,56200.0
2007-04-18 11:30:00,44.33,44.37,44.32,44.37,64600.0,20.7112,20.7299,20.7065,20.7299,64600.0
2007-04-18 11:35:00,44.37,44.38,44.35,44.38,65000.0,20.7299,20.7345,20.7205,20.7345,65000.0
2007-04-18 11:40:00,44.37,44.38,44.37,44.38,47200.0,20.7299,20.7345,20.7299,20.7345,47200.0
2007-04-18 11:45:00,44.38,44.4,44.38,44.4,32000.0,20.7345,20.7439,20.7345,20.7439,32000.0
2007-04-18 11:50:00,44.4,44.42,44.38,44.4,57200.0,20.7439,20.7532,20.7345,20.7439,57200.0
2007-04-18 11:55:00,44.4,44.41,44.35,44.37,44600.0,20.7439,20.7485,20.7205,20.7299,44600.0
2007-04-18 12:00:00,44.38,44.44,44.37,44.43,77600.0,20.7345,20.7626,20.7299,20.7579,77600.0
2007-04-18 12:05:00,44.43,44.46,44.43,44.46,58400.0,20.7579,20.7719,20.7579,20.7719,58400.0
2007-04-18 12:10:00,44.46,44.48,44.45,44.47,39400.0,20.7719,20.7812,20.7672,20.7766,39400.0
2007-04-18 12:15:00,44.46,44.47,44.45,44.45,22000.0,20.7719,20.7766,20.7672,20.7672,22000.0
2007-04-18 12:20:00,44.45,44.45,44.44,44.45,61400.0,20.7672,20.7672,20.7626,20.7672,61400.0
2007-04-18 12:25:00,44.45,44.47,44.45,44.47,52600.0,20.7672,20.7766,20.7672,20.7766,52600.0
2007-04-18 12:30:00,44.47,44.48,44.47,44.48,57800.0,20.7766,20.7812,20.7766,20.7812,57800.0
2007-04-18 12:35:00,44.49,44.49,44.44,44.44,36400.0,20.7859,20.7859,20.7626,20.7626,36400.0
2007-04-18 12:40:00,44.44,44.45,44.41,44.45,52200.0,20.7626,20.7672,20.7485,20.7672,52200.0
2007-04-18 12:45:00,44.45,44.45,44.43,44.45,48800.0,20.7672,20.7672,20.7579,20.7672,48800.0
2007-04-18 12:50:00,44.45,44.47,44.44,44.47,32800.0,20.7672,20.7766,20.7626,20.7766,32800.0
2007-04-18 12:55:00,44.46,44.47,44.41,44.42,54400.0,20.7719,20.7766,20.7485,20.7532,54400.0
2007-04-18 13:00:00,44.42,44.42,44.35,44.38,50000.0,20.7532,20.7532,20.7205,20.7345,50000.0
2007-04-18 13:05:00,44.38,44.42,44.38,44.42,29400.0,20.7345,20.7532,20.7345,20.7532,29400.0
2007-04-18 13:10:00,44.42,44.45,44.42,44.44,51200.0,20.7532,20.7672,20.7532,20.7626,51200.0
2007-04-18 13:15:00,44.45,44.45,44.42,44.43,76200.0,20.7672,20.7672,20.7532,20.7579,76200.0
2007-04-18 13:20:00,44.43,44.43,44.39,44.4,32200.0,20.7579,20.7579,20.7392,20.7439,32200.0
2007-04-18 13:25:00,44.39,44.39,44.35,44.38,30400.0,20.7392,20.7392,20.7205,20.7345,30400.0
2007-04-18 13:30:00,44.38,44.38,44.32,44.33,23400.0,20.7345,20.7345,20.7065,20.7112,23400.0
2007-04-18 13:35:00,44.33,44.38,44.33,44.37,46800.0,20.7112,20.7345,20.7112,20.7299,46800.0
2007-04-18 13:40:00,44.37,44.39,44.36,44.37,38800.0,20.7299,20.7392,20.7252,20.7299,38800.0
2007-04-18 13:45:00,44.38,44.42,44.38,44.42,43400.0,20.7345,20.7532,20.7345,20.7532,43400.0
2007-04-18 13:50:00,44.42,44.42,44.36,44.37,64400.0,20.7532,20.7532,20.7252,20.7299,64400.0
2007-04-18 13:55:00,44.37,44.38,44.36,44.37,19800.0,20.7299,20.7345,20.7252,20.7299,19800.0
2007-04-18 14:00:00,44.36,44.39,44.35,44.35,57200.0,20.7252,20.7392,20.7205,20.7205,57200.0
2007-04-18 14:05:00,44.35,44.4,44.35,44.37,43600.0,20.7205,20.7439,20.7205,20.7299,43600.0
2007-04-18 14:10:00,44.38,44.38,44.37,44.37,26800.0,20.7345,20.7345,20.7299,20.7299,26800.0
2007-04-18 14:15:00,44.38,44.38,44.37,44.38,25600.0,20.7345,20.7345,20.7299,20.7345,25600.0
2007-04-18 14:20:00,44.37,44.38,44.35,44.37,70400.0,20.7299,20.7345,20.7205,20.7299,70400.0
2007-04-18 14:25:00,44.37,44.37,44.35,44.35,59800.0,20.7299,20.7299,20.7205,20.7205,59800.0
2007-04-18 14:30:00,44.35,44.37,44.35,44.35,41400.0,20.7205,20.7299,20.7205,20.7205,41400.0
2007-04-18 14:35:00,44.35,44.36,44.35,44.35,22600.0,20.7205,20.7252,20.7205,20.7205,22600.0
2007-04-18 14:40:00,44.35,44.35,44.35,44.35,23200.0,20.7205,20.7205,20.7205,20.7205,23200.0
2007-04-18 14:45:00,44.35,44.35,44.34,44.34,42000.0,20.7205,20.7205,20.7158,20.7158,42000.0
2007-04-18 14:50:00,44.34,44.35,44.34,44.34,68400.0,20.7158,20.7205,20.7158,20.7158,68400.0
2007-04-18 14:55:00,44.34,44.35,44.33,44.34,97800.0,20.7158,20.7205,20.7112,20.7158,97800.0
2007-04-18 15:00:00,44.34,44.36,44.34,44.35,29800.0,20.7158,20.7252,20.7158,20.7205,29800.0
2007-04-18 15:05:00,44.35,44.37,44.34,44.37,87000.0,20.7205,20.7299,20.7158,20.7299,87000.0
2007-04-18 15:10:00,44.37,44.37,44.35,44.35,28400.0,20.7299,20.7299,20.7205,20.7205,28400.0
2007-04-18 15:15:00,44.36,44.37,44.35,44.35,61600.0,20.7252,20.7299,20.7205,20.7205,61600.0
2007-04-18 15:20:00,44.35,44.38,44.35,44.37,82000.0,20.7205,20.7345,20.7205,20.7299,82000.0
2007-04-18 15:25:00,44.37,44.41,44.37,44.41,129800.0,20.7299,20.7485,20.7299,20.7485,129800.0
2007-04-18 15:30:00,44.41,44.42,44.38,44.38,68400.0,20.7485,20.7532,20.7345,20.7345,68400.0
2007-04-18 15:35:00,44.38,44.39,44.37,44.37,74200.0,20.7345,20.7392,20.7299,20.7299,74200.0
2007-04-18 15:40:00,44.38,44.41,44.38,44.38,62000.0,20.7345,20.7485,20.7345,20.7345,62000.0
2007-04-18 15:45:00,44.38,44.39,44.37,44.37,63600.0,20.7345,20.7392,20.7299,20.7299,63600.0
2007-04-18 15:50:00,44.37,44.39,44.35,44.36,60800.0,20.7299,20.7392,20.7205,20.7252,60800.0
2007-04-18 15:55:00,44.35,44.38,44.35,44.35,75800.0,20.7205,20.7345,20.7205,20.7205,75800.0
2007-04-19 09:30:00,44.79,44.79,44.3,44.33,38000.0,20.9261,20.9261,20.6971,20.7112,38000.0
2007-04-19 09:35:00,44.33,44.34,44.2,44.2,34600.0,20.7112,20.7158,20.6504,20.6504,34600.0
2007-04-19 09:40:00,44.2,44.27,44.13,44.15,42000.0,20.6504,20.6831,20.6177,20.6271,42000.0
2007-04-19 09:45:00,44.16,44.26,44.12,44.23,92200.0,20.6317,20.6785,20.6131,20.6644,92200.0
2007-04-19 09:50:00,44.23,44.26,44.15,44.24,47800.0,20.6644,20.6785,20.6271,20.6691,47800.0
2007-04-19 09:55:00,44.25,44.27,44.17,44.19,48600.0,20.6738,20.6831,20.6364,20.6458,48600.0
2007-04-19 10:00:00,44.19,44.28,44.19,44.23,39800.0,20.6458,20.6878,20.6458,20.6644,39800.0
2007-04-19 10:05:00,44.22,44.22,44.16,44.21,36200.0,20.6598,20.6598,20.6317,20.6551,36200.0
2007-04-19 10:10:00,44.21,44.22,44.16,44.2,43000.0,20.6551,20.6598,20.6317,20.6504,43000.0
2007-04-19 10:15:00,44.2,44.23,44.2,44.22,46000.0,20.6504,20.6644,20.6504,20.6598,46000.0
2007-04-19 10:20:00,44.22,44.22,44.19,44.2,69000.0,20.6598,20.6598,20.6458,20.6504,69000.0
2007-04-19 10:25:00,44.2,44.2,44.17,44.17,64600.0,20.6504,20.6504,20.6364,20.6364,64600.0
2007-04-19 10:30:00,44.17,44.19,44.15,44.19,47800.0,20.6364,20.6458,20.6271,20.6458,47800.0
2007-04-19 10:35:00,44.19,44.22,44.19,44.22,26400.0,20.6458,20.6598,20.6458,20.6598,26400.0
2007-04-19 10:40:00,44.22,44.22,44.19,44.2,42800.0,20.6598,20.6598,20.6458,20.6504,42800.0
2007-04-19 10:45:00,44.21,44.22,44.18,44.2,37400.0,20.6551,20.6598,20.6411,20.6504,37400.0
2007-04-19 10:50:00,44.2,44.21,44.17,44.19,28400.0,20.6504,20.6551,20.6364,20.6458,28400.0
2007-04-19 10:55:00,44.2,44.21,44.19,44.2,25000.0,20.6504,20.6551,20.6458,20.6504,25000.0
2007-04-19 11:00:00,44.2,44.22,44.2,44.21,59000.0,20.6504,20.6598,20.6504,20.6551,59000.0
2007-04-19 11:05:00,44.21,44.22,44.21,44.21,35200.0,20.6551,20.6598,20.6551,20.6551,35200.0
2007-04-19 11:10:00,44.21,44.22,44.2,44.22,63400.0,20.6551,20.6598,20.6504,20.6598,63400.0
2007-04-19 11:15:00,44.22,44.22,44.2,44.2,39400.0,20.6598,20.6598,20.6504,20.6504,39400.0
2007-04-19 11:20:00,44.2,44.22,44.2,44.21,45000.0,20.6504,20.6598,20.6504,20.6551,45000.0
2007-04-19 11:25:00,44.21,44.22,44.2,44.21,44200.0,20.6551,20.6598,20.6504,20.6551,44200.0
2007-04-19 11:30:00,44.2,44.21,44.15,44.15,39200.0,20.6504,20.6551,20.6271,20.6271,39200.0
2007-04-19 11:35:00,44.15,44.16,44.1,44.11,250000.0,20.6271,20.6317,20.6037,20.6084,250000.0
2007-04-19 11:40:00,44.1,44.16,44.1,44.15,37400.0,20.6037,20.6317,20.6037,20.6271,37400.0
2007-04-19 11:45:00,44.16,44.22,44.15,44.2,78400.0,20.6317,20.6598,20.6271,20.6504,78400.0
2007-04-19 11:50:00,44.2,44.24,44.2,44.24,57800.0,20.6504,20.6691,20.6504,20.6691,57800.0
2007-04-19 11:55:00,44.24,44.26,44.17,44.18,14800.0,20.6691,20.6785,20.6364,20.6411,14800.0
2007-04-19 12:00:00,44.18,44.22,44.15,44.2,45600.0,20.6411,20.6598,20.6271,20.6504,45600.0
2007-04-19 12:05:00,44.2,44.31,44.2,44.29,59200.0,20.6504,20.7018,20.6504,20.6925,59200.0
2007-04-19 12:10:00,44.3,44.3,44.24,44.27,59400.0,20.6971,20.6971,20.6691,20.6831,59400.0
2007-04-19 12:15:00,44.27,44.35,44.26,44.35,44800.0,20.6831,20.7205,20.6785,20.7205,44800.0
2007-04-19 12:20:00,44.35,44.38,44.33,44.38,56800.0,20.7205,20.7345,20.7112,20.7345,56800.0
2007-04-19 12:25:00,44.38,44.38,44.35,44.35,20800.0,20.7345,20.7345,20.7205,20.7205,20800.0
2007-04-19 12:30:00,44.35,44.37,44.33,44.34,48400.0,20.7205,20.7299,20.7112,20.7158,48400.0
2007-04-19 12:35:00,44.34,44.35,44.33,44.34,24600.0,20.7158,20.7205,20.7112,20.7158,24600.0
2007-04-19 12:40:00,44.34,44.37,44.34,44.35,22200.0,20.7158,20.7299,20.7158,20.7205,22200.0
2007-04-19 12:45:00,44.35,44.37,44.34,44.36,33200.0,20.7205,20.7299,20.7158,20.7252,33200.0
2007-04-19 12:50:00,44.35,44.37,44.35,44.35,26000.0,20.7205,20.7299,20.7205,20.7205,26000.0
2007-04-19 12:55:00,44.34,44.37,44.34,44.36,38800.0,20.7158,20.7299,20.7158,20.7252,38800.0
2007-04-19 13:00:00,44.36,44.4,44.35,44.4,60000.0,20.7252,20.7439,20.7205,20.7439,60000.0
2007-04-19 13:05:00,44.38,44.4,44.37,44.4,26800.0,20.7345,20.7439,20.7299,20.7439,26800.0
2007-04-19 13:10:00,44.4,44.44,44.4,44.43,28200.0,20.7439,20.7626,20.7439,20.7579,28200.0
2007-04-19 13:15:00,44.43,44.46,44.43,44.44,31600.0,20.7579,20.7719,20.7579,20.7626,31600.0
2007-04-19 13:20:00,44.44,44.45,44.4,44.41,32000.0,20.7626,20.7672,20.7439,20.7485,32000.0
2007-04-19 13:25:00,44.41,44.44,44.41,44.43,24400.0,20.7485,20.7626,20.7485,20.7579,24400.0
2007-04-19 13:30:00,44.43,44.46,44.42,44.45,51200.0,20.7579,20.7719,20.7532,20.7672,51200.0
2007-04-19 13:35:00,44.45,44.52,44.44,44.52,67400.0,20.7672,20.7999,20.7626,20.7999,67400.0
2007-04-19 13:40:00,44.51,44.53,44.51,44.52,40400.0,20.7953,20.8046,20.7953,20.7999,40400.0
2007-04-19 13:45:00,44.52,44.58,44.52,44.58,47200.0,20.7999,20.828,20.7999,20.828,47200.0
2007-04-19 13:50:00,44.58,44.62,44.57,44.58,47000.0,20.828,20.8467,20.8233,20.828,47000.0
2007-04-19 13:55:00,44.57,44.58,44.57,44.58,9200.0,20.8233,20.828,20.8233,20.828,9200.0
2007-04-19 14:00:00,44.58,44.6,44.56,44.58,74400.0,20.828,20.8373,20.8186,20.828,74400.0
2007-04-19 14:05:00,44.58,44.58,44.56,44.57,34800.0,20.828,20.828,20.8186,20.8233,34800.0
2007-04-19 14:10:00,44.57,44.59,44.57,44.57,29600.0,20.8233,20.8326,20.8233,20.8233,29600.0
2007-04-19 14:15:00,44.57,44.58,44.53,44.58,53600.0,20.8233,20.828,20.8046,20.828,53600.0
2007-04-19 14:20:00,44.57,44.59,44.56,44.59,57200.0,20.8233,20.8326,20.8186,20.8326,57200.0
2007-04-19 14:25:00,44.59,44.6,44.58,44.58,26000.0,20.8326,20.8373,20.828,20.828,26000.0
2007-04-19 14:30:00,44.58,44.59,44.56,44.57,17800.0,20.828,20.8326,20.8186,20.8233,17800.0
2007-04-19 14:35:00,44.58,44.58,44.55,44.55,23400.0,20.828,20.828,20.814,20.814,23400.0
2007-04-19 14:40:00,44.55,44.58,44.54,44.58,41000.0,20.814,20.828,20.8093,20.828,41000.0
2007-04-19 14:45:00,44.57,44.59,44.55,44.59,22400.0,20.8233,20.8326,20.814,20.8326,22400.0
2007-04-19 14:50:00,44.59,44.59,44.56,44.57,28800.0,20.8326,20.8326,20.8186,20.8233,28800.0
2007-04-19 14:55:00,44.57,44.57,44.53,44.53,44400.0,20.8233,20.8233,20.8046,20.8046,44400.0
2007-04-19 15:00:00,44.54,44.54,44.52,44.53,43600.0,20.8093,20.8093,20.7999,20.8046,43600.0
2007-04-19 15:05:00,44.52,44.54,44.51,44.53,51400.0,20.7999,20.8093,20.7953,20.8046,51400.0
2007-04-19 15:10:00,44.53,44.56,44.52,44.56,28400.0,20.8046,20.8186,20.7999,20.8186,28400.0
2007-04-19 15:15:00,44.56,44.58,44.51,44.51,97600.0,20.8186,20.828,20.7953,20.7953,97600.0
2007-04-19 15:20:00,44.51,44.6,44.51,44.59,92000.0,20.7953,20.8373,20.7953,20.8326,92000.0
2007-04-19 15:25:00,44.59,44.63,44.58,44.62,58800.0,20.8326,20.8513,20.828,20.8467,58800.0
2007-04-19 15:30:00,44.62,44.63,44.59,44.6,70800.0,20.8467,20.8513,20.8326,20.8373,70800.0
2007-04-19 15:35:00,44.59,44.59,44.56,44.57,111200.0,20.8326,20.8326,20.8186,20.8233,111200.0
2007-04-19 15:40:00,44.57,44.59,44.56,44.58,86600.0,20.8233,20.8326,20.8186,20.828,86600.0
2007-04-19 15:45:00,44.58,44.58,44.54,44.55,101400.0,20.828,20.828,20.8093,20.814,101400.0
2007-04-19 15:50:00,44.55,44.56,44.49,44.51,98200.0,20.814,20.8186,20.7859,20.7953,98200.0
2007-04-19 15:55:00,44.51,44.57,44.48,44.53,178800.0,20.7953,20.8233,20.7812,20.8046,178800.0
2007-04-20 09:30:00,44.97,45.17,44.88,44.96,870400.0,21.0102,21.1036,20.9681,21.0055,870400.0
2007-04-20 09:35:00,44.95,45.0,44.85,44.91,120600.0,21.0008,21.0242,20.9541,20.9821,120600.0
2007-04-20 09:40:00,44.91,44.93,44.86,44.91,74400.0,20.9821,20.9915,20.9588,20.9821,74400.0
2007-04-20 09:45:00,44.92,44.99,44.92,44.95,82800.0,20.9868,21.0195,20.9868,21.0008,82800.0
2007-04-20 09:50:00,44.97,44.97,44.9,44.94,48800.0,21.0102,21.0102,20.9775,20.9962,48800.0
2007-04-20 09:55:00,44.94,44.96,44.87,44.92,49000.0,20.9962,21.0055,20.9635,20.9868,49000.0
2007-04-20 10:00:00,44.92,45.0,44.92,45.0,92200.0,20.9868,21.0242,20.9868,21.0242,92200.0
2007-04-20 10:05:00,44.99,45.12,44.99,45.11,76000.0,21.0195,21.0803,21.0195,21.0756,76000.0
2007-04-20 10:10:00,45.12,45.23,45.11,45.22,147400.0,21.0803,21.1316,21.0756,21.127,147400.0
2007-04-20 10:15:00,45.22,45.26,45.19,45.22,87600.0,21.127,21.1457,21.113,21.127,87600.0
2007-04-20 10:20:00,45.21,45.29,45.2,45.23,75600.0,21.1223,21.1597,21.1176,21.1316,75600.0
2007-04-20 10:25:00,45.24,45.31,45.24,45.31,74800.0,21.1363,21.169,21.1363,21.169,74800.0
2007-04-20 10:30:00,45.3,45.32,45.29,45.32,74200.0,21.1644,21.1737,21.1597,21.1737,74200.0
2007-04-20 10:35:00,45.32,45.38,45.32,45.36,70800.0,21.1737,21.2017,21.1737,21.1924,70800.0
2007-04-20 10:40:00,45.36,45.36,45.27,45.27,68600.0,21.1924,21.1924,21.1503,21.1503,68600.0
2007-04-20 10:45:00,45.27,45.31,45.24,45.3,62800.0,21.1503,21.169,21.1363,21.1644,62800.0
2007-04-20 10:50:00,45.29,45.31,45.26,45.3,47800.0,21.1597,21.169,21.1457,21.1644,47800.0
2007-04-20 10:55:00,45.3,45.31,45.23,45.24,29800.0,21.1644,21.169,21.1316,21.1363,29800.0
2007-04-20 11:00:00,45.23,45.23,45.2,45.21,92600.0,21.1316,21.1316,21.1176,21.1223,92600.0
2007-04-20 11:05:00,45.21,45.22,45.17,45.2,63200.0,21.1223,21.127,21.1036,21.1176,63200.0
2007-04-20 11:10:00,45.2,45.21,45.19,45.21,27600.0,21.1176,21.1223,21.113,21.1223,27600.0
2007-04-20 11:15:00,45.21,45.24,45.2,45.24,53400.0,21.1223,21.1363,21.1176,21.1363,53400.0
2007-04-20 11:20:00,45.24,45.27,45.19,45.23,84400.0,21.1363,21.1503,21.113,21.1316,84400.0
2007-04-20 11:25:00,45.23,45.31,45.22,45.31,111600.0,21.1316,21.169,21.127,21.169,111600.0
2007-04-20 11:30:00,45.31,45.35,45.12,45.31,141200.0,21.169,21.1877,21.0803,21.169,141200.0
2007-04-20 11:35:00,45.32,45.35,45.27,45.29,97800.0,21.1737,21.1877,21.1503,21.1597,97800.0
2007-04-20 11:40:00,45.3,45.34,45.29,45.34,44400.0,21.1644,21.183,21.1597,21.183,44400.0
2007-04-20 11:45:00,45.34,45.38,45.34,45.38,39000.0,21.183,21.2017,21.183,21.2017,39000.0
2007-04-20 11:50:00,45.38,45.38,45.37,45.37,48800.0,21.2017,21.2017,21.1971,21.1971,48800.0
2007-04-20 11:55:00,45.38,45.44,45.37,45.44,54800.0,21.2017,21.2298,21.1971,21.2298,54800.0
2007-04-20 12:00:00,45.44,45.5,45.43,45.5,70800.0,21.2298,21.2578,21.2251,21.2578,70800.0
2007-04-20 12:05:00,45.49,45.52,45.47,45.48,56200.0,21.2531,21.2671,21.2438,21.2484,56200.0
2007-04-20 12:10:00,45.49,45.49,45.47,45.48,49400.0,21.2531,21.2531,21.2438,21.2484,49400.0
2007-04-20 12:15:00,45.48,45.48,45.44,45.44,37400.0,21.2484,21.2484,21.2298,21.2298,37400.0
2007-04-20 12:20:00,45.45,45.47,45.44,45.45,64400.0,21.2344,21.2438,21.2298,21.2344,64400.0
2007-04-20 12:25:00,45.46,45.5,45.46,45.48,53000.0,21.2391,21.2578,21.2391,21.2484,53000.0
2007-04-20 12:30:00,45.48,45.48,45.45,45.45,15800.0,21.2484,21.2484,21.2344,21.2344,15800.0
2007-04-20 12:35:00,45.44,45.44,45.36,45.37,48800.0,21.2298,21.2298,21.1924,21.1971,48800.0
2007-04-20 12:40:00,45.37,45.37,45.32,45.33,66000.0,21.1971,21.1971,21.1737,21.1784,66000.0
2007-04-20 12:45:00,45.33,45.35,45.33,45.33,22400.0,21.1784,21.1877,21.1784,21.1784,22400.0
2007-04-20 12:50:00,45.33,45.33,45.28,45.29,29200.0,21.1784,21.1784,21.155,21.1597,29200.0
2007-04-20 12:55:00,45.29,45.3,45.26,45.26,74800.0,21.1597,21.1644,21.1457,21.1457,74800.0
2007-04-20 13:00:00,45.26,45.27,45.24,45.24,71000.0,21.1457,21.1503,21.1363,21.1363,71000.0
2007-04-20 13:05:00,45.24,45.24,45.14,45.15,82000.0,21.1363,21.1363,21.0896,21.0943,82000.0
2007-04-20 13:10:00,45.15,45.17,45.15,45.15,43200.0,21.0943,21.1036,21.0943,21.0943,43200.0
2007-04-20 13:15:00,45.15,45.16,45.14,45.16,46000.0,21.0943,21.0989,21.0896,21.0989,46000.0
2007-04-20 13:20:00,45.16,45.23,45.15,45.23,40200.0,21.0989,21.1316,21.0943,21.1316,40200.0
2007-04-20 13:25:00,45.23,45.23,45.2,45.22,30400.0,21.1316,21.1316,21.1176,21.127,30400.0
2007-04-20 13:30:00,45.22,45.27,45.22,45.26,66000.0,21.127,21.1503,21.127,21.1457,66000.0
2007-04-20 13:35:00,45.26,45.27,45.21,45.21,18200.0,21.1457,21.1503,21.1223,21.1223,18200.0
2007-04-20 13:40:00,45.21,45.27,45.21,45.26,28000.0,21.1223,21.1503,21.1223,21.1457,28000.0
2007-04-20 13:45:00,45.26,45.26,45.23,45.26,33200.0,21.1457,21.1457,21.1316,21.1457,33200.0
2007-04-20 13:50:00,45.26,45.27,45.24,45.27,22400.0,21.1457,21.1503,21.1363,21.1503,22400.0
2007-04-20 13:55:00,45.27,45.29,45.23,45.24,29600.0,21.1503,21.1597,21.1316,21.1363,29600.0
2007-04-20 14:00:00,45.24,45.31,45.23,45.3,144000.0,21.1363,21.169,21.1316,21.1644,144000.0
2007-04-20 14:05:00,45.29,45.31,45.27,45.31,24200.0,21.1597,21.169,21.1503,21.169,24200.0
2007-04-20 14:10:00,45.31,45.34,45.31,45.34,30000.0,21.169,21.183,21.169,21.183,30000.0
2007-04-20 14:15:00,45.35,45.38,45.34,45.36,57400.0,21.1877,21.2017,21.183,21.1924,57400.0
2007-04-20 14:20:00,45.37,45.38,45.35,45.38,55400.0,21.1971,21.2017,21.1877,21.2017,55400.0
2007-04-20 14:25:00,45.38,45.42,45.38,45.41,82800.0,21.2017,21.2204,21.2017,21.2157,82800.0
2007-04-20 14:30:00,45.4,45.45,45.4,45.45,66800.0,21.2111,21.2344,21.2111,21.2344,66800.0
2007-04-20 14:35:00,45.45,45.5,45.44,45.5,62600.0,21.2344,21.2578,21.2298,21.2578,62600.0
2007-04-20 14:40:00,45.5,45.52,45.49,45.51,86200.0,21.2578,21.2671,21.2531,21.2625,86200.0
2007-04-20 14:45:00,45.51,45.54,45.51,45.52,101400.0,21.2625,21.2765,21.2625,21.2671,101400.0
2007-04-20 14:50:00,45.53,45.53,45.44,45.46,88200.0,21.2718,21.2718,21.2298,21.2391,88200.0
2007-04-20 14:55:00,45.45,45.46,45.42,45.44,126400.0,21.2344,21.2391,21.2204,21.2298,126400.0
2007-04-20 15:00:00,45.43,45.45,45.43,45.45,93800.0,21.2251,21.2344,21.2251,21.2344,93800.0
2007-04-20 15:05:00,45.45,45.46,45.43,45.44,31200.0,21.2344,21.2391,21.2251,21.2298,31200.0
2007-04-20 15:10:00,45.44,45.44,45.42,45.42,34200.0,21.2298,21.2298,21.2204,21.2204,34200.0
2007-04-20 15:15:00,45.42,45.43,45.35,45.35,63800.0,21.2204,21.2251,21.1877,21.1877,63800.0
2007-04-20 15:20:00,45.35,45.38,45.33,45.38,172200.0,21.1877,21.2017,21.1784,21.2017,172200.0
2007-04-20 15:25:00,45.38,45.38,45.34,45.35,65600.0,21.2017,21.2017,21.183,21.1877,65600.0
2007-04-20 15:30:00,45.35,45.41,45.33,45.39,167200.0,21.1877,21.2157,21.1784,21.2064,167200.0
2007-04-20 15:35:00,45.39,45.39,45.35,45.39,100000.0,21.2064,21.2064,21.1877,21.2064,100000.0
2007-04-20 15:40:00,45.39,45.44,45.39,45.42,127800.0,21.2064,21.2298,21.2064,21.2204,127800.0
2007-04-20 15:45:00,45.42,45.43,45.41,45.42,60600.0,21.2204,21.2251,21.2157,21.2204,60600.0
2007-04-20 15:50:00,45.41,45.42,45.39,45.41,125800.0,21.2157,21.2204,21.2064,21.2157,125800.0
2007-04-20 15:55:00,45.41,45.46,45.39,45.46,162800.0,21.2157,21.2391,21.2064,21.2391,162800.0
2007-04-23 09:30:00,45.44,45.58,45.42,45.57,73800.0,21.2298,21.2952,21.2204,21.2905,73800.0
2007-04-23 09:35:00,45.56,45.69,45.54,45.68,66600.0,21.2858,21.3466,21.2765,21.3419,66600.0
2007-04-23 09:40:00,45.66,45.66,45.45,45.54,62400.0,21.3325,21.3325,21.2344,21.2765,62400.0
2007-04-23 09:45:00,45.52,45.58,45.5,45.5,50600.0,21.2671,21.2952,21.2578,21.2578,50600.0
2007-04-23 09:50:00,45.49,45.62,45.49,45.62,72000.0,21.2531,21.3139,21.2531,21.3139,72000.0
2007-04-23 09:55:00,45.62,45.72,45.62,45.71,32800.0,21.3139,21.3606,21.3139,21.3559,32800.0
2007-04-23 10:00:00,45.71,45.81,45.68,45.81,87800.0,21.3559,21.4026,21.3419,21.4026,87800.0
2007-04-23 10:05:00,45.81,45.81,45.78,45.79,40200.0,21.4026,21.4026,21.3886,21.3933,40200.0
2007-04-23 10:10:00,45.79,45.82,45.79,45.79,41600.0,21.3933,21.4073,21.3933,21.3933,41600.0
2007-04-23 10:15:00,45.8,45.95,45.79,45.93,108400.0,21.398,21.468,21.3933,21.4587,108400.0
2007-04-23 10:20:00,45.93,45.97,45.91,45.94,42200.0,21.4587,21.4774,21.4493,21.4634,42200.0
2007-04-23 10:25:00,45.93,45.93,45.85,45.85,44600.0,21.4587,21.4587,21.4213,21.4213,44600.0
2007-04-23 10:30:00,45.85,45.92,45.85,45.89,25000.0,21.4213,21.454,21.4213,21.44,25000.0
2007-04-23 10:35:00,45.91,45.91,45.88,45.88,14400.0,21.4493,21.4493,21.4353,21.4353,14400.0
2007-04-23 10:40:00,45.88,45.9,45.85,45.85,37000.0,21.4353,21.4447,21.4213,21.4213,37000.0
2007-04-23 10:45:00,45.85,45.86,45.85,45.85,20800.0,21.4213,21.426,21.4213,21.4213,20800.0
2007-04-23 10:50:00,45.86,45.88,45.85,45.85,35800.0,21.426,21.4353,21.4213,21.4213,35800.0
2007-04-23 10:55:00,45.86,45.86,45.83,45.83,54200.0,21.426,21.426,21.412,21.412,54200.0
2007-04-23 11:00:00,45.83,45.83,45.8,45.82,69200.0,21.412,21.412,21.398,21.4073,69200.0
2007-04-23 11:05:00,45.82,45.83,45.78,45.78,56800.0,21.4073,21.412,21.3886,21.3886,56800.0
2007-04-23 11:10:00,45.77,45.77,45.76,45.77,28600.0,21.3839,21.3839,21.3793,21.3839,28600.0
2007-04-23 11:15:00,45.76,45.82,45.76,45.81,32000.0,21.3793,21.4073,21.3793,21.4026,32000.0
2007-04-23 11:20:00,45.81,45.82,45.79,45.82,42000.0,21.4026,21.4073,21.3933,21.4073,42000.0
2007-04-23 11:25:00,45.82,45.85,45.82,45.83,37000.0,21.4073,21.4213,21.4073,21.412,37000.0
2007-04-23 11:30:00,45.83,45.84,45.81,45.81,25600.0,21.412,21.4166,21.4026,21.4026,25600.0
2007-04-23 11:35:00,45.81,45.82,45.8,45.81,30200.0,21.4026,21.4073,21.398,21.4026,30200.0
2007-04-23 11:40:00,45.81,45.82,45.81,45.81,29800.0,21.4026,21.4073,21.4026,21.4026,29800.0
2007-04-23 11:45:00,45.81,45.81,45.72,45.72,65800.0,21.4026,21.4026,21.3606,21.3606,65800.0
2007-04-23 11:50:00,45.72,45.78,45.71,45.78,45400.0,21.3606,21.3886,21.3559,21.3886,45400.0
2007-04-23 11:55:00,45.78,45.81,45.74,45.74,47400.0,21.3886,21.4026,21.3699,21.3699,47400.0
2007-04-23 12:00:00,45.74,45.79,45.74,45.78,27000.0,21.3699,21.3933,21.3699,21.3886,27000.0
2007-04-23 12:05:00,45.77,45.78,45.76,45.76,30000.0,21.3839,21.3886,21.3793,21.3793,30000.0
2007-04-23 12:10:00,45.75,45.77,45.74,45.75,29000.0,21.3746,21.3839,21.3699,21.3746,29000.0
2007-04-23 12:15:00,45.74,45.78,45.74,45.78,28400.0,21.3699,21.3886,21.3699,21.3886,28400.0
2007-04-23 12:20:00,45.78,45.8,45.78,45.79,22200.0,21.3886,21.398,21.3886,21.3933,22200.0
2007-04-23 12:25:00,45.79,45.79,45.76,45.77,39800.0,21.3933,21.3933,21.3793,21.3839,39800.0
2007-04-23 12:30:00,45.77,45.8,45.75,45.8,31200.0,21.3839,21.398,21.3746,21.398,31200.0
2007-04-23 12:35:00,45.8,45.8,45.79,45.8,16200.0,21.398,21.398,21.3933,21.398,16200.0
2007-04-23 12:40:00,45.79,45.8,45.78,45.78,25200.0,21.3933,21.398,21.3886,21.3886,25200.0
2007-04-23 12:45:00,45.79,45.79,45.78,45.78,8600.0,21.3933,21.3933,21.3886,21.3886,8600.0
2007-04-23 12:50:00,45.78,45.81,45.78,45.8,40000.0,21.3886,21.4026,21.3886,21.398,40000.0
2007-04-23 12:55:00,45.8,45.85,45.8,45.85,36200.0,21.398,21.4213,21.398,21.4213,36200.0
2007-04-23 13:00:00,45.87,45.87,45.85,45.86,45600.0,21.4307,21.4307,21.4213,21.426,45600.0
2007-04-23 13:05:00,45.85,45.85,45.85,45.85,11000.0,21.4213,21.4213,21.4213,21.4213,11000.0
2007-04-23 13:10:00,45.85,45.91,45.85,45.9,61000.0,21.4213,21.4493,21.4213,21.4447,61000.0
2007-04-23 13:15:00,45.9,45.91,45.89,45.9,45400.0,21.4447,21.4493,21.44,21.4447,45400.0
2007-04-23 13:20:00,45.9,45.91,45.9,45.9,24600.0,21.4447,21.4493,21.4447,21.4447,24600.0
2007-04-23 13:25:00,45.9,45.91,45.9,45.91,27600.0,21.4447,21.4493,21.4447,21.4493,27600.0
2007-04-23 13:30:00,45.91,45.95,45.91,45.94,62200.0,21.4493,21.468,21.4493,21.4634,62200.0
2007-04-23 13:35:00,45.94,45.94,45.9,45.91,30800.0,21.4634,21.4634,21.4447,21.4493,30800.0
2007-04-23 13:40:00,45.91,45.92,45.87,45.87,53400.0,21.4493,21.454,21.4307,21.4307,53400.0
2007-04-23 13:45:00,45.87,45.88,45.84,45.85,68400.0,21.4307,21.4353,21.4166,21.4213,68400.0
2007-04-23 13:50:00,45.85,45.87,45.8,45.8,30200.0,21.4213,21.4307,21.398,21.398,30200.0
2007-04-23 13:55:00,45.8,45.84,45.8,45.83,48200.0,21.398,21.4166,21.398,21.412,48200.0
2007-04-23 14:00:00,45.83,45.83,45.78,45.8,51400.0,21.412,21.412,21.3886,21.398,51400.0
2007-04-23 14:05:00,45.8,45.82,45.79,45.79,37200.0,21.398,21.4073,21.3933,21.3933,37200.0
2007-04-23 14:10:00,45.79,45.79,45.77,45.78,55600.0,21.3933,21.3933,21.3839,21.3886,55600.0
2007-04-23 14:15:00,45.78,45.8,45.77,45.77,22800.0,21.3886,21.398,21.3839,21.3839,22800.0
2007-04-23 14:20:00,45.77,45.77,45.72,45.72,61000.0,21.3839,21.3839,21.3606,21.3606,61000.0
2007-04-23 14:25:00,45.72,45.74,45.71,45.74,53000.0,21.3606,21.3699,21.3559,21.3699,53000.0
2007-04-23 14:30:00,45.73,45.74,45.73,45.73,26200.0,21.3653,21.3699,21.3653,21.3653,26200.0
2007-04-23 14:35:00,45.73,45.79,45.71,45.76,62000.0,21.3653,21.3933,21.3559,21.3793,62000.0
2007-04-23 14:40:00,45.76,45.76,45.72,45.73,39600.0,21.3793,21.3793,21.3606,21.3653,39600.0
2007-04-23 14:45:00,45.73,45.76,45.72,45.74,16000.0,21.3653,21.3793,21.3606,21.3699,16000.0
2007-04-23 14:50:00,45.74,45.75,45.72,45.73,25800.0,21.3699,21.3746,21.3606,21.3653,25800.0
2007-04-23 14:55:00,45.73,45.76,45.71,45.73,116600.0,21.3653,21.3793,21.3559,21.3653,116600.0
2007-04-23 15:00:00,45.74,45.77,45.73,45.76,66800.0,21.3699,21.3839,21.3653,21.3793,66800.0
2007-04-23 15:05:00,45.75,45.77,45.74,45.75,35400.0,21.3746,21.3839,21.3699,21.3746,35400.0
2007-04-23 15:10:00,45.75,45.77,45.75,45.77,27200.0,21.3746,21.3839,21.3746,21.3839,27200.0
2007-04-23 15:15:00,45.77,45.77,45.76,45.77,35800.0,21.3839,21.3839,21.3793,21.3839,35800.0
2007-04-23 15:20:00,45.77,45.79,45.74,45.74,49600.0,21.3839,21.3933,21.3699,21.3699,49600.0
2007-04-23 15:25:00,45.74,45.77,45.74,45.77,39200.0,21.3699,21.3839,21.3699,21.3839,39200.0
2007-04-23 15:30:00,45.77,45.84,45.76,45.83,78200.0,21.3839,21.4166,21.3793,21.412,78200.0
2007-04-23 15:35:00,45.83,45.9,45.83,45.9,85000.0,21.412,21.4447,21.412,21.4447,85000.0
2007-04-23 15:40:00,45.9,45.9,45.88,45.88,68600.0,21.4447,21.4447,21.4353,21.4353,68600.0
2007-04-23 15:45:00,45.88,45.88,45.86,45.87,93600.0,21.4353,21.4353,21.426,21.4307,93600.0
2007-04-23 15:50:00,45.87,45.88,45.85,45.85,125400.0,21.4307,21.4353,21.4213,21.4213,125400.0
2007-04-23 15:55:00,45.85,45.87,45.8,45.83,211800.0,21.4213,21.4307,21.398,21.412,211800.0
2007-04-24 09:30:00,45.82,45.85,45.75,45.77,30000.0,21.4073,21.4213,21.3746,21.3839,30000.0
2007-04-24 09:35:00,45.77,45.79,45.71,45.78,39200.0,21.3839,21.3933,21.3559,21.3886,39200.0
2007-04-24 09:40:00,45.76,45.76,45.65,45.71,40000.0,21.3793,21.3793,21.3279,21.3559,40000.0
2007-04-24 09:45:00,45.7,45.7,45.6,45.63,44800.0,21.3512,21.3512,21.3045,21.3185,44800.0
2007-04-24 09:50:00,45.63,45.68,45.63,45.68,29600.0,21.3185,21.3419,21.3185,21.3419,29600.0
2007-04-24 09:55:00,45.66,45.69,45.63,45.69,20800.0,21.3325,21.3466,21.3185,21.3466,20800.0
2007-04-24 10:00:00,45.66,45.71,45.6,45.7,71600.0,21.3325,21.3559,21.3045,21.3512,71600.0
2007-04-24 10:05:00,45.7,45.74,45.66,45.71,38200.0,21.3512,21.3699,21.3325,21.3559,38200.0
2007-04-24 10:10:00,45.72,45.74,45.69,45.72,18200.0,21.3606,21.3699,21.3466,21.3606,18200.0
2007-04-24 10:15:00,45.73,45.76,45.72,45.73,24000.0,21.3653,21.3793,21.3606,21.3653,24000.0
2007-04-24 10:20:00,45.73,45.73,45.63,45.64,44800.0,21.3653,21.3653,21.3185,21.3232,44800.0
2007-04-24 10:25:00,45.64,45.69,45.62,45.67,27800.0,21.3232,21.3466,21.3139,21.3372,27800.0
2007-04-24 10:30:00,45.66,45.71,45.63,45.71,32600.0,21.3325,21.3559,21.3185,21.3559,32600.0
2007-04-24 10:35:00,45.71,45.71,45.66,45.69,28200.0,21.3559,21.3559,21.3325,21.3466,28200.0
2007-04-24 10:40:00,45.68,45.69,45.66,45.68,26400.0,21.3419,21.3466,21.3325,21.3419,26400.0
2007-04-24 10:45:00,45.67,45.71,45.67,45.71,16600.0,21.3372,21.3559,21.3372,21.3559,16600.0
2007-04-24 10:50:00,45.71,45.72,45.7,45.72,14400.0,21.3559,21.3606,21.3512,21.3606,14400.0
2007-04-24 10:55:00,45.73,45.77,45.72,45.76,17000.0,21.3653,21.3839,21.3606,21.3793,17000.0
2007-04-24 11:00:00,45.77,45.77,45.72,45.73,30200.0,21.3839,21.3839,21.3606,21.3653,30200.0
2007-04-24 11:05:00,45.73,45.74,45.73,45.73,39800.0,21.3653,21.3699,21.3653,21.3653,39800.0
2007-04-24 11:10:00,45.74,45.74,45.71,45.72,21200.0,21.3699,21.3699,21.3559,21.3606,21200.0
2007-04-24 11:15:00,45.71,45.74,45.68,45.73,36200.0,21.3559,21.3699,21.3419,21.3653,36200.0
2007-04-24 11:20:00,45.73,45.74,45.71,45.72,15200.0,21.3653,21.3699,21.3559,21.3606,15200.0
2007-04-24 11:25:00,45.72,45.75,45.72,45.74,21600.0,21.3606,21.3746,21.3606,21.3699,21600.0
2007-04-24 11:30:00,45.75,45.77,45.74,45.76,30600.0,21.3746,21.3839,21.3699,21.3793,30600.0
2007-04-24 11:35:00,45.76,45.76,45.7,45.72,24600.0,21.3793,21.3793,21.3512,21.3606,24600.0
2007-04-24 11:40:00,45.71,45.74,45.71,45.73,27800.0,21.3559,21.3699,21.3559,21.3653,27800.0
2007-04-24 11:45:00,45.74,45.74,45.73,45.73,17600.0,21.3699,21.3699,21.3653,21.3653,17600.0
2007-04-24 11:50:00,45.73,45.74,45.72,45.73,21400.0,21.3653,21.3699,21.3606,21.3653,21400.0
2007-04-24 11:55:00,45.72,45.74,45.72,45.72,18000.0,21.3606,21.3699,21.3606,21.3606,18000.0
2007-04-24 12:00:00,45.72,45.74,45.71,45.73,18200.0,21.3606,21.3699,21.3559,21.3653,18200.0
2007-04-24 12:05:00,45.73,45.74,45.73,45.74,21200.0,21.3653,21.3699,21.3653,21.3699,21200.0
2007-04-24 12:10:00,45.74,45.77,45.73,45.73,25000.0,21.3699,21.3839,21.3653,21.3653,25000.0
2007-04-24 12:15:00,45.74,45.74,45.71,45.72,26000.0,21.3699,21.3699,21.3559,21.3606,26000.0
2007-04-24 12:20:00,45.73,45.77,45.73,45.75,42800.0,21.3653,21.3839,21.3653,21.3746,42800.0
2007-04-24 12:25:00,45.74,45.76,45.73,45.73,35600.0,21.3699,21.3793,21.3653,21.3653,35600.0
2007-04-24 12:30:00,45.73,45.77,45.73,45.77,40600.0,21.3653,21.3839,21.3653,21.3839,40600.0
2007-04-24 12:35:00,45.77,45.77,45.74,45.74,21000.0,21.3839,21.3839,21.3699,21.3699,21000.0
2007-04-24 12:40:00,45.74,45.74,45.73,45.74,21400.0,21.3699,21.3699,21.3653,21.3699,21400.0
2007-04-24 12:45:00,45.74,45.74,45.72,45.73,64400.0,21.3699,21.3699,21.3606,21.3653,64400.0
2007-04-24 12:50:00,45.73,45.74,45.71,45.71,40600.0,21.3653,21.3699,21.3559,21.3559,40600.0
2007-04-24 12:55:00,45.72,45.73,45.7,45.73,15400.0,21.3606,21.3653,21.3512,21.3653,15400.0
2007-04-24 13:00:00,45.73,45.76,45.73,45.74,19400.0,21.3653,21.3793,21.3653,21.3699,19400.0
2007-04-24 13:05:00,45.74,45.77,45.74,45.76,18600.0,21.3699,21.3839,21.3699,21.3793,18600.0
2007-04-24 13:10:00,45.76,45.77,45.74,45.74,22000.0,21.3793,21.3839,21.3699,21.3699,22000.0
2007-04-24 13:15:00,45.74,45.77,45.73,45.76,18800.0,21.3699,21.3839,21.3653,21.3793,18800.0
2007-04-24 13:20:00,45.76,45.76,45.7,45.71,27000.0,21.3793,21.3793,21.3512,21.3559,27000.0
2007-04-24 13:25:00,45.71,45.73,45.7,45.73,33200.0,21.3559,21.3653,21.3512,21.3653,33200.0
2007-04-24 13:30:00,45.73,45.74,45.72,45.74,24400.0,21.3653,21.3699,21.3606,21.3699,24400.0
2007-04-24 13:35:00,45.74,45.74,45.72,45.73,38200.0,21.3699,21.3699,21.3606,21.3653,38200.0
2007-04-24 13:40:00,45.73,45.74,45.73,45.73,18800.0,21.3653,21.3699,21.3653,21.3653,18800.0
2007-04-24 13:45:00,45.73,45.75,45.72,45.73,41600.0,21.3653,21.3746,21.3606,21.3653,41600.0
2007-04-24 13:50:00,45.73,45.76,45.72,45.76,25200.0,21.3653,21.3793,21.3606,21.3793,25200.0
2007-04-24 13:55:00,45.77,45.8,45.76,45.8,25400.0,21.3839,21.398,21.3793,21.398,25400.0
2007-04-24 14:00:00,45.8,45.82,45.8,45.81,17600.0,21.398,21.4073,21.398,21.4026,17600.0
2007-04-24 14:05:00,45.81,45.85,45.81,45.85,18000.0,21.4026,21.4213,21.4026,21.4213,18000.0
2007-04-24 14:10:00,45.85,45.88,45.85,45.88,30800.0,21.4213,21.4353,21.4213,21.4353,30800.0
2007-04-24 14:15:00,45.88,45.9,45.85,45.85,38400.0,21.4353,21.4447,21.4213,21.4213,38400.0
2007-04-24 14:20:00,45.85,45.85,45.84,45.84,12200.0,21.4213,21.4213,21.4166,21.4166,12200.0
2007-04-24 14:25:00,45.84,45.87,45.84,45.87,18000.0,21.4166,21.4307,21.4166,21.4307,18000.0
2007-04-24 14:30:00,45.87,45.88,45.87,45.88,15800.0,21.4307,21.4353,21.4307,21.4353,15800.0
2007-04-24 14:35:00,45.88,45.92,45.88,45.91,23200.0,21.4353,21.454,21.4353,21.4493,23200.0
2007-04-24 14:40:00,45.92,45.92,45.85,45.87,21600.0,21.454,21.454,21.4213,21.4307,21600.0
2007-04-24 14:45:00,45.87,45.87,45.83,45.83,16000.0,21.4307,21.4307,21.412,21.412,16000.0
2007-04-24 14:50:00,45.83,45.83,45.78,45.79,25400.0,21.412,21.412,21.3886,21.3933,25400.0
2007-04-24 14:55:00,45.79,45.8,45.77,45.8,14400.0,21.3933,21.398,21.3839,21.398,14400.0
2007-04-24 15:00:00,45.8,45.84,45.8,45.83,18200.0,21.398,21.4166,21.398,21.412,18200.0
2007-04-24 15:05:00,45.83,45.84,45.77,45.77,19800.0,21.412,21.4166,21.3839,21.3839,19800.0
2007-04-24 15:10:00,45.77,45.81,45.77,45.77,21200.0,21.3839,21.4026,21.3839,21.3839,21200.0
2007-04-24 15:15:00,45.77,45.79,45.75,45.76,17200.0,21.3839,21.3933,21.3746,21.3793,17200.0
2007-04-24 15:20:00,45.76,45.77,45.76,45.77,10600.0,21.3793,21.3839,21.3793,21.3839,10600.0
2007-04-24 15:25:00,45.78,45.82,45.78,45.78,20600.0,21.3886,21.4073,21.3886,21.3886,20600.0
2007-04-24 15:30:00,45.79,45.8,45.77,45.79,19600.0,21.3933,21.398,21.3839,21.3933,19600.0
2007-04-24 15:35:00,45.79,45.82,45.77,45.81,14800.0,21.3933,21.4073,21.3839,21.4026,14800.0
2007-04-24 15:40:00,45.81,45.81,45.79,45.81,47200.0,21.4026,21.4026,21.3933,21.4026,47200.0
2007-04-24 15:45:00,45.81,45.82,45.81,45.81,31000.0,21.4026,21.4073,21.4026,21.4026,31000.0
2007-04-24 15:50:00,45.81,45.82,45.77,45.8,45800.0,21.4026,21.4073,21.3839,21.398,45800.0
2007-04-24 15:55:00,45.79,45.81,45.77,45.77,38800.0,21.3933,21.4026,21.3839,21.3839,38800.0
2007-04-25 09:30:00,45.95,45.95,45.85,45.88,63600.0,21.468,21.468,21.4213,21.4353,63600.0
2007-04-25 09:35:00,45.87,45.94,45.81,45.84,66600.0,21.4307,21.4634,21.4026,21.4166,66600.0
2007-04-25 09:40:00,45.84,45.99,45.82,45.99,40800.0,21.4166,21.4867,21.4073,21.4867,40800.0
2007-04-25 09:45:00,45.99,45.99,45.87,45.9,48400.0,21.4867,21.4867,21.4307,21.4447,48400.0
2007-04-25 09:50:00,45.9,45.98,45.89,45.95,40000.0,21.4447,21.4821,21.44,21.468,40000.0
2007-04-25 09:55:00,45.95,45.97,45.94,45.94,27800.0,21.468,21.4774,21.4634,21.4634,27800.0
2007-04-25 10:00:00,45.93,45.94,45.88,45.91,70200.0,21.4587,21.4634,21.4353,21.4493,70200.0
2007-04-25 10:05:00,45.92,45.94,45.9,45.91,29000.0,21.454,21.4634,21.4447,21.4493,29000.0
2007-04-25 10:10:00,45.91,45.91,45.85,45.9,86800.0,21.4493,21.4493,21.4213,21.4447,86800.0
2007-04-25 10:15:00,45.9,45.95,45.87,45.92,39000.0,21.4447,21.468,21.4307,21.454,39000.0
2007-04-25 10:20:00,45.91,45.94,45.89,45.93,12000.0,21.4493,21.4634,21.44,21.4587,12000.0
2007-04-25 10:25:00,45.93,45.95,45.88,45.94,16200.0,21.4587,21.468,21.4353,21.4634,16200.0
2007-04-25 10:30:00,45.92,45.94,45.88,45.91,16200.0,21.454,21.4634,21.4353,21.4493,16200.0
2007-04-25 10:35:00,45.92,45.93,45.91,45.92,18800.0,21.454,21.4587,21.4493,21.454,18800.0
2007-04-25 10:40:00,45.91,45.98,45.91,45.98,19400.0,21.4493,21.4821,21.4493,21.4821,19400.0
2007-04-25 10:45:00,45.98,46.08,45.97,46.07,66600.0,21.4821,21.5288,21.4774,21.5241,66600.0
2007-04-25 10:50:00,46.08,46.08,46.01,46.04,92400.0,21.5288,21.5288,21.4961,21.5101,92400.0
2007-04-25 10:55:00,46.04,46.08,46.04,46.05,27800.0,21.5101,21.5288,21.5101,21.5148,27800.0
2007-04-25 11:00:00,46.05,46.06,46.05,46.05,18400.0,21.5148,21.5194,21.5148,21.5148,18400.0
2007-04-25 11:05:00,46.05,46.09,46.05,46.08,48000.0,21.5148,21.5334,21.5148,21.5288,48000.0
2007-04-25 11:10:00,46.08,46.08,46.06,46.06,24200.0,21.5288,21.5288,21.5194,21.5194,24200.0
2007-04-25 11:15:00,46.06,46.06,46.01,46.01,18400.0,21.5194,21.5194,21.4961,21.4961,18400.0
2007-04-25 11:20:00,46.02,46.05,46.02,46.02,30000.0,21.5007,21.5148,21.5007,21.5007,30000.0
2007-04-25 11:25:00,46.02,46.02,46.01,46.01,18400.0,21.5007,21.5007,21.4961,21.4961,18400.0
2007-04-25 11:30:00,46.01,46.04,45.99,46.04,27600.0,21.4961,21.5101,21.4867,21.5101,27600.0
2007-04-25 11:35:00,46.02,46.04,46.01,46.01,19000.0,21.5007,21.5101,21.4961,21.4961,19000.0
2007-04-25 11:40:00,46.01,46.01,45.98,45.99,38200.0,21.4961,21.4961,21.4821,21.4867,38200.0
2007-04-25 11:45:00,45.99,46.04,45.99,46.03,22800.0,21.4867,21.5101,21.4867,21.5054,22800.0
2007-04-25 11:50:00,46.02,46.06,46.02,46.05,18200.0,21.5007,21.5194,21.5007,21.5148,18200.0
2007-04-25 11:55:00,46.06,46.1,46.04,46.09,27800.0,21.5194,21.5381,21.5101,21.5334,27800.0
2007-04-25 12:00:00,46.09,46.12,46.09,46.12,180000.0,21.5334,21.5475,21.5334,21.5475,180000.0
2007-04-25 12:05:00,46.11,46.13,46.1,46.11,16600.0,21.5428,21.5521,21.5381,21.5428,16600.0
2007-04-25 12:10:00,46.11,46.15,46.11,46.15,14600.0,21.5428,21.5615,21.5428,21.5615,14600.0
2007-04-25 12:15:00,46.15,46.19,46.15,46.19,10800.0,21.5615,21.5802,21.5615,21.5802,10800.0
2007-04-25 12:20:00,46.19,46.19,46.17,46.18,12000.0,21.5802,21.5802,21.5708,21.5755,12000.0
2007-04-25 12:25:00,46.18,46.2,46.17,46.18,12000.0,21.5755,21.5848,21.5708,21.5755,12000.0
2007-04-25 12:30:00,46.18,46.2,46.1,46.14,193800.0,21.5755,21.5848,21.5381,21.5568,193800.0
2007-04-25 12:35:00,46.15,46.17,46.15,46.16,33200.0,21.5615,21.5708,21.5615,21.5661,33200.0
2007-04-25 12:40:00,46.16,46.19,46.1,46.1,285800.0,21.5661,21.5802,21.5381,21.5381,285800.0
2007-04-25 12:45:00,46.09,46.26,46.01,46.19,320000.0,21.5334,21.6129,21.4961,21.5802,320000.0
2007-04-25 12:50:00,46.19,46.19,46.13,46.14,97600.0,21.5802,21.5802,21.5521,21.5568,97600.0
2007-04-25 12:55:00,46.13,46.15,46.12,46.15,20400.0,21.5521,21.5615,21.5475,21.5615,20400.0
2007-04-25 13:00:00,46.16,46.16,46.08,46.1,56600.0,21.5661,21.5661,21.5288,21.5381,56600.0
2007-04-25 13:05:00,46.09,46.12,46.09,46.12,12200.0,21.5334,21.5475,21.5334,21.5475,12200.0
2007-04-25 13:10:00,46.12,46.12,46.1,46.1,19600.0,21.5475,21.5475,21.5381,21.5381,19600.0
2007-04-25 13:15:00,46.11,46.14,46.09,46.14,16000.0,21.5428,21.5568,21.5334,21.5568,16000.0
2007-04-25 13:20:00,46.13,46.13,46.1,46.11,14400.0,21.5521,21.5521,21.5381,21.5428,14400.0
2007-04-25 13:25:00,46.11,46.12,46.06,46.06,10400.0,21.5428,21.5475,21.5194,21.5194,10400.0
2007-04-25 13:30:00,46.07,46.11,46.07,46.11,28400.0,21.5241,21.5428,21.5241,21.5428,28400.0
2007-04-25 13:35:00,46.1,46.11,46.07,46.08,10400.0,21.5381,21.5428,21.5241,21.5288,10400.0
2007-04-25 13:40:00,46.07,46.07,46.01,46.04,57000.0,21.5241,21.5241,21.4961,21.5101,57000.0
2007-04-25 13:45:00,46.04,46.1,46.04,46.08,51600.0,21.5101,21.5381,21.5101,21.5288,51600.0
2007-04-25 13:50:00,46.09,46.09,46.06,46.07,23800.0,21.5334,21.5334,21.5194,21.5241,23800.0
2007-04-25 13:55:00,46.07,46.07,46.04,46.04,23200.0,21.5241,21.5241,21.5101,21.5101,23200.0
2007-04-25 14:00:00,46.02,46.05,45.98,45.99,74400.0,21.5007,21.5148,21.4821,21.4867,74400.0
2007-04-25 14:05:00,45.99,46.02,45.99,45.99,40800.0,21.4867,21.5007,21.4867,21.4867,40800.0
2007-04-25 14:10:00,45.99,45.99,45.97,45.99,40200.0,21.4867,21.4867,21.4774,21.4867,40200.0
2007-04-25 14:15:00,45.99,46.0,45.97,45.97,19400.0,21.4867,21.4914,21.4774,21.4774,19400.0
2007-04-25 14:20:00,45.97,45.97,45.94,45.96,31200.0,21.4774,21.4774,21.4634,21.4727,31200.0
2007-04-25 14:25:00,45.96,45.96,45.93,45.93,20800.0,21.4727,21.4727,21.4587,21.4587,20800.0
2007-04-25 14:30:00,45.93,45.96,45.92,45.96,24200.0,21.4587,21.4727,21.454,21.4727,24200.0
2007-04-25 14:35:00,45.95,45.97,45.94,45.94,24800.0,21.468,21.4774,21.4634,21.4634,24800.0
2007-04-25 14:40:00,45.95,45.96,45.94,45.96,22200.0,21.468,21.4727,21.4634,21.4727,22200.0
2007-04-25 14:45:00,45.96,45.96,45.94,45.96,20200.0,21.4727,21.4727,21.4634,21.4727,20200.0
2007-04-25 14:50:00,45.96,45.98,45.95,45.98,19400.0,21.4727,21.4821,21.468,21.4821,19400.0
2007-04-25 14:55:00,45.97,45.98,45.91,45.92,39800.0,21.4774,21.4821,21.4493,21.454,39800.0
2007-04-25 15:00:00,45.92,45.97,45.92,45.97,32000.0,21.454,21.4774,21.454,21.4774,32000.0
2007-04-25 15:05:00,45.97,45.98,45.93,45.94,52600.0,21.4774,21.4821,21.4587,21.4634,52600.0
2007-04-25 15:10:00,45.94,45.95,45.92,45.94,61600.0,21.4634,21.468,21.454,21.4634,61600.0
2007-04-25 15:15:00,45.94,45.94,45.93,45.93,30400.0,21.4634,21.4634,21.4587,21.4587,30400.0
2007-04-25 15:20:00,45.93,46.06,45.93,46.06,90200.0,21.4587,21.5194,21.4587,21.5194,90200.0
2007-04-25 15:25:00,46.04,46.12,46.03,46.1,81200.0,21.5101,21.5475,21.5054,21.5381,81200.0
2007-04-25 15:30:00,46.1,46.13,46.07,46.1,98600.0,21.5381,21.5521,21.5241,21.5381,98600.0
2007-04-25 15:35:00,46.1,46.19,46.1,46.17,100400.0,21.5381,21.5802,21.5381,21.5708,100400.0
2007-04-25 15:40:00,46.17,46.21,46.15,46.17,110600.0,21.5708,21.5895,21.5615,21.5708,110600.0
2007-04-25 15:45:00,46.17,46.21,46.17,46.19,88000.0,21.5708,21.5895,21.5708,21.5802,88000.0
2007-04-25 15:50:00,46.19,46.19,46.12,46.16,82000.0,21.5802,21.5802,21.5475,21.5661,82000.0
2007-04-25 15:55:00,46.16,46.2,46.15,46.16,104800.0,21.5661,21.5848,21.5615,21.5661,104800.0
2007-04-26 09:30:00,46.21,46.25,46.2,46.23,30600.0,21.5895,21.6082,21.5848,21.5989,30600.0
2007-04-26 09:35:00,46.24,46.27,46.16,46.18,31600.0,21.6035,21.6175,21.5661,21.5755,31600.0
2007-04-26 09:40:00,46.2,46.32,46.18,46.19,59200.0,21.5848,21.6409,21.5755,21.5802,59200.0
2007-04-26 09:45:00,46.18,46.2,46.17,46.18,32800.0,21.5755,21.5848,21.5708,21.5755,32800.0
2007-04-26 09:50:00,46.17,46.18,46.05,46.18,41800.0,21.5708,21.5755,21.5148,21.5755,41800.0
2007-04-26 09:55:00,46.18,46.18,46.09,46.16,34000.0,21.5755,21.5755,21.5334,21.5661,34000.0
2007-04-26 10:00:00,46.15,46.2,46.15,46.18,21200.0,21.5615,21.5848,21.5615,21.5755,21200.0
2007-04-26 10:05:00,46.18,46.23,46.15,46.22,22400.0,21.5755,21.5989,21.5615,21.5942,22400.0
2007-04-26 10:10:00,46.22,46.22,46.13,46.13,38000.0,21.5942,21.5942,21.5521,21.5521,38000.0
2007-04-26 10:15:00,46.13,46.13,46.1,46.1,32000.0,21.5521,21.5521,21.5381,21.5381,32000.0
2007-04-26 10:20:00,46.1,46.15,46.07,46.1,90000.0,21.5381,21.5615,21.5241,21.5381,90000.0
2007-04-26 10:25:00,46.1,46.13,46.09,46.12,40000.0,21.5381,21.5521,21.5334,21.5475,40000.0
2007-04-26 10:30:00,46.11,46.15,46.11,46.13,37600.0,21.5428,21.5615,21.5428,21.5521,37600.0
2007-04-26 10:35:00,46.13,46.14,46.11,46.13,33200.0,21.5521,21.5568,21.5428,21.5521,33200.0
2007-04-26 10:40:00,46.13,46.18,46.12,46.16,42800.0,21.5521,21.5755,21.5475,21.5661,42800.0
2007-04-26 10:45:00,46.16,46.18,46.12,46.13,19000.0,21.5661,21.5755,21.5475,21.5521,19000.0
2007-04-26 10:50:00,46.13,46.13,46.1,46.12,34400.0,21.5521,21.5521,21.5381,21.5475,34400.0
2007-04-26 10:55:00,46.12,46.15,46.11,46.14,37400.0,21.5475,21.5615,21.5428,21.5568,37400.0
2007-04-26 11:00:00,46.13,46.16,46.13,46.16,24600.0,21.5521,21.5661,21.5521,21.5661,24600.0
2007-04-26 11:05:00,46.15,46.22,46.15,46.21,26200.0,21.5615,21.5942,21.5615,21.5895,26200.0
2007-04-26 11:10:00,46.22,46.26,46.22,46.23,15000.0,21.5942,21.6129,21.5942,21.5989,15000.0
2007-04-26 11:15:00,46.24,46.24,46.21,46.21,17400.0,21.6035,21.6035,21.5895,21.5895,17400.0
2007-04-26 11:20:00,46.21,46.22,46.17,46.19,16800.0,21.5895,21.5942,21.5708,21.5802,16800.0
2007-04-26 11:25:00,46.19,46.22,46.19,46.2,15000.0,21.5802,21.5942,21.5802,21.5848,15000.0
2007-04-26 11:30:00,46.2,46.21,46.18,46.18,10400.0,21.5848,21.5895,21.5755,21.5755,10400.0
2007-04-26 11:35:00,46.18,46.18,46.16,46.16,11200.0,21.5755,21.5755,21.5661,21.5661,11200.0
2007-04-26 11:40:00,46.16,46.17,46.15,46.17,14800.0,21.5661,21.5708,21.5615,21.5708,14800.0
2007-04-26 11:45:00,46.18,46.18,46.16,46.17,18000.0,21.5755,21.5755,21.5661,21.5708,18000.0
2007-04-26 11:50:00,46.17,46.18,46.13,46.13,16000.0,21.5708,21.5755,21.5521,21.5521,16000.0
2007-04-26 11:55:00,46.13,46.15,46.12,46.15,36800.0,21.5521,21.5615,21.5475,21.5615,36800.0
2007-04-26 12:00:00,46.15,46.16,46.15,46.15,24400.0,21.5615,21.5661,21.5615,21.5615,24400.0
2007-04-26 12:05:00,46.14,46.16,46.14,46.15,20200.0,21.5568,21.5661,21.5568,21.5615,20200.0
2007-04-26 12:10:00,46.15,46.15,46.13,46.13,7600.0,21.5615,21.5615,21.5521,21.5521,7600.0
2007-04-26 12:15:00,46.14,46.16,46.13,46.16,15200.0,21.5568,21.5661,21.5521,21.5661,15200.0
2007-04-26 12:20:00,46.16,46.22,46.16,46.22,24000.0,21.5661,21.5942,21.5661,21.5942,24000.0
2007-04-26 12:25:00,46.22,46.23,46.2,46.2,17800.0,21.5942,21.5989,21.5848,21.5848,17800.0
2007-04-26 12:30:00,46.21,46.21,46.19,46.21,29600.0,21.5895,21.5895,21.5802,21.5895,29600.0
2007-04-26 12:35:00,46.21,46.24,46.21,46.24,16600.0,21.5895,21.6035,21.5895,21.6035,16600.0
2007-04-26 12:40:00,46.24,46.26,46.24,46.24,14800.0,21.6035,21.6129,21.6035,21.6035,14800.0
2007-04-26 12:45:00,46.24,46.25,46.24,46.24,15400.0,21.6035,21.6082,21.6035,21.6035,15400.0
2007-04-26 12:50:00,46.24,46.24,46.21,46.21,10000.0,21.6035,21.6035,21.5895,21.5895,10000.0
2007-04-26 12:55:00,46.2,46.2,46.18,46.18,10800.0,21.5848,21.5848,21.5755,21.5755,10800.0
2007-04-26 13:00:00,46.18,46.18,46.16,46.17,10800.0,21.5755,21.5755,21.5661,21.5708,10800.0
2007-04-26 13:05:00,46.17,46.17,46.17,46.17,10600.0,21.5708,21.5708,21.5708,21.5708,10600.0
2007-04-26 13:10:00,46.17,46.27,46.17,46.22,119400.0,21.5708,21.6175,21.5708,21.5942,119400.0
2007-04-26 13:15:00,46.22,46.22,46.17,46.17,20200.0,21.5942,21.5942,21.5708,21.5708,20200.0
2007-04-26 13:20:00,46.17,46.21,46.16,46.17,35600.0,21.5708,21.5895,21.5661,21.5708,35600.0
2007-04-26 13:25:00,46.17,46.18,46.16,46.18,46000.0,21.5708,21.5755,21.5661,21.5755,46000.0
2007-04-26 13:30:00,46.17,46.19,46.16,46.17,7400.0,21.5708,21.5802,21.5661,21.5708,7400.0
2007-04-26 13:35:00,46.16,46.16,46.13,46.13,7400.0,21.5661,21.5661,21.5521,21.5521,7400.0
2007-04-26 13:40:00,46.12,46.16,46.1,46.14,39800.0,21.5475,21.5661,21.5381,21.5568,39800.0
2007-04-26 13:45:00,46.15,46.18,46.13,46.18,19000.0,21.5615,21.5755,21.5521,21.5755,19000.0
2007-04-26 13:50:00,46.18,46.22,46.18,46.22,25200.0,21.5755,21.5942,21.5755,21.5942,25200.0
2007-04-26 13:55:00,46.21,46.21,46.13,46.13,20000.0,21.5895,21.5895,21.5521,21.5521,20000.0
2007-04-26 14:00:00,46.13,46.16,46.12,46.12,30400.0,21.5521,21.5661,21.5475,21.5475,30400.0
2007-04-26 14:05:00,46.13,46.19,46.12,46.17,24800.0,21.5521,21.5802,21.5475,21.5708,24800.0
2007-04-26 14:10:00,46.17,46.22,46.17,46.22,28600.0,21.5708,21.5942,21.5708,21.5942,28600.0
2007-04-26 14:15:00,46.2,46.21,46.19,46.21,19200.0,21.5848,21.5895,21.5802,21.5895,19200.0
2007-04-26 14:20:00,46.21,46.26,46.21,46.24,17000.0,21.5895,21.6129,21.5895,21.6035,17000.0
2007-04-26 14:25:00,46.24,46.27,46.23,46.24,18600.0,21.6035,21.6175,21.5989,21.6035,18600.0
2007-04-26 14:30:00,46.24,46.25,46.22,46.24,16600.0,21.6035,21.6082,21.5942,21.6035,16600.0
2007-04-26 14:35:00,46.24,46.27,46.23,46.25,14800.0,21.6035,21.6175,21.5989,21.6082,14800.0
2007-04-26 14:40:00,46.26,46.3,46.24,46.29,30800.0,21.6129,21.6316,21.6035,21.6269,30800.0
2007-04-26 14:45:00,46.28,46.34,46.27,46.32,53600.0,21.6222,21.6502,21.6175,21.6409,53600.0
2007-04-26 14:50:00,46.31,46.32,46.27,46.27,70200.0,21.6362,21.6409,21.6175,21.6175,70200.0
2007-04-26 14:55:00,46.28,46.28,46.23,46.23,34800.0,21.6222,21.6222,21.5989,21.5989,34800.0
2007-04-26 15:00:00,46.22,46.22,46.2,46.2,43400.0,21.5942,21.5942,21.5848,21.5848,43400.0
2007-04-26 15:05:00,46.21,46.21,46.2,46.2,26600.0,21.5895,21.5895,21.5848,21.5848,26600.0
2007-04-26 15:10:00,46.2,46.24,46.2,46.23,45200.0,21.5848,21.6035,21.5848,21.5989,45200.0
2007-04-26 15:15:00,46.23,46.25,46.22,46.24,126200.0,21.5989,21.6082,21.5942,21.6035,126200.0
2007-04-26 15:20:00,46.23,46.24,46.19,46.19,77000.0,21.5989,21.6035,21.5802,21.5802,77000.0
2007-04-26 15:25:00,46.2,46.23,46.19,46.23,49200.0,21.5848,21.5989,21.5802,21.5989,49200.0
2007-04-26 15:30:00,46.23,46.29,46.21,46.29,103400.0,21.5989,21.6269,21.5895,21.6269,103400.0
2007-04-26 15:35:00,46.28,46.29,46.22,46.22,83200.0,21.6222,21.6269,21.5942,21.5942,83200.0
2007-04-26 15:40:00,46.22,46.22,46.21,46.21,34400.0,21.5942,21.5942,21.5895,21.5895,34400.0
2007-04-26 15:45:00,46.21,46.24,46.2,46.24,87400.0,21.5895,21.6035,21.5848,21.6035,87400.0
2007-04-26 15:50:00,46.24,46.24,46.17,46.17,93000.0,21.6035,21.6035,21.5708,21.5708,93000.0
2007-04-26 15:55:00,46.18,46.19,46.13,46.14,106800.0,21.5755,21.5802,21.5521,21.5568,106800.0
2007-04-27 09:30:00,45.79,46.13,45.79,45.99,82400.0,21.3933,21.5521,21.3933,21.4867,82400.0
2007-04-27 09:35:00,45.96,45.97,45.86,45.93,41800.0,21.4727,21.4774,21.426,21.4587,41800.0
2007-04-27 09:40:00,45.92,45.99,45.82,45.88,65600.0,21.454,21.4867,21.4073,21.4353,65600.0
2007-04-27 09:45:00,45.87,45.95,45.84,45.93,34600.0,21.4307,21.468,21.4166,21.4587,34600.0
2007-04-27 09:50:00,45.93,45.98,45.79,45.91,49200.0,21.4587,21.4821,21.3933,21.4493,49200.0
2007-04-27 09:55:00,45.91,45.94,45.79,45.8,50400.0,21.4493,21.4634,21.3933,21.398,50400.0
2007-04-27 10:00:00,45.81,45.91,45.79,45.87,57200.0,21.4026,21.4493,21.3933,21.4307,57200.0
2007-04-27 10:05:00,45.85,45.94,45.85,45.9,32600.0,21.4213,21.4634,21.4213,21.4447,32600.0
2007-04-27 10:10:00,45.89,45.91,45.85,45.86,37600.0,21.44,21.4493,21.4213,21.426,37600.0
2007-04-27 10:15:00,45.85,45.91,45.85,45.86,24200.0,21.4213,21.4493,21.4213,21.426,24200.0
2007-04-27 10:20:00,45.87,45.93,45.87,45.89,42600.0,21.4307,21.4587,21.4307,21.44,42600.0
2007-04-27 10:25:00,45.89,45.96,45.83,45.95,70200.0,21.44,21.4727,21.412,21.468,70200.0
2007-04-27 10:30:00,45.95,45.95,45.8,45.82,21800.0,21.468,21.468,21.398,21.4073,21800.0
2007-04-27 10:35:00,45.82,45.84,45.76,45.79,41000.0,21.4073,21.4166,21.3793,21.3933,41000.0
2007-04-27 10:40:00,45.79,45.9,45.79,45.82,35800.0,21.3933,21.4447,21.3933,21.4073,35800.0
2007-04-27 10:45:00,45.82,45.82,45.71,45.72,45600.0,21.4073,21.4073,21.3559,21.3606,45600.0
2007-04-27 10:50:00,45.72,45.81,45.72,45.76,39400.0,21.3606,21.4026,21.3606,21.3793,39400.0
2007-04-27 10:55:00,45.77,45.82,45.76,45.81,35600.0,21.3839,21.4073,21.3793,21.4026,35600.0
2007-04-27 11:00:00,45.81,45.92,45.81,45.84,50400.0,21.4026,21.454,21.4026,21.4166,50400.0
2007-04-27 11:05:00,45.83,45.85,45.81,45.84,66200.0,21.412,21.4213,21.4026,21.4166,66200.0
2007-04-27 11:10:00,45.83,45.83,45.77,45.81,47400.0,21.412,21.412,21.3839,21.4026,47400.0
2007-04-27 11:15:00,45.8,45.82,45.77,45.8,16600.0,21.398,21.4073,21.3839,21.398,16600.0
2007-04-27 11:20:00,45.77,45.83,45.77,45.82,10800.0,21.3839,21.412,21.3839,21.4073,10800.0
2007-04-27 11:25:00,45.83,45.83,45.77,45.79,22800.0,21.412,21.412,21.3839,21.3933,22800.0
2007-04-27 11:30:00,45.8,45.8,45.77,45.79,34000.0,21.398,21.398,21.3839,21.3933,34000.0
2007-04-27 11:35:00,45.79,45.79,45.74,45.74,65000.0,21.3933,21.3933,21.3699,21.3699,65000.0
2007-04-27 11:40:00,45.75,45.88,45.73,45.87,96800.0,21.3746,21.4353,21.3653,21.4307,96800.0
2007-04-27 11:45:00,45.87,45.92,45.84,45.9,141000.0,21.4307,21.454,21.4166,21.4447,141000.0
2007-04-27 11:50:00,45.9,45.92,45.87,45.88,24400.0,21.4447,21.454,21.4307,21.4353,24400.0
2007-04-27 11:55:00,45.89,45.93,45.89,45.91,37400.0,21.44,21.4587,21.44,21.4493,37400.0
2007-04-27 12:00:00,45.91,45.91,45.86,45.87,38600.0,21.4493,21.4493,21.426,21.4307,38600.0
2007-04-27 12:05:00,45.87,45.87,45.83,45.83,16600.0,21.4307,21.4307,21.412,21.412,16600.0
2007-04-27 12:10:00,45.83,45.83,45.82,45.82,16600.0,21.412,21.412,21.4073,21.4073,16600.0
2007-04-27 12:15:00,45.82,45.82,45.79,45.79,41400.0,21.4073,21.4073,21.3933,21.3933,41400.0
2007-04-27 12:20:00,45.79,45.8,45.77,45.77,11000.0,21.3933,21.398,21.3839,21.3839,11000.0
2007-04-27 12:25:00,45.77,45.85,45.77,45.83,15600.0,21.3839,21.4213,21.3839,21.412,15600.0
2007-04-27 12:30:00,45.82,45.84,45.8,45.84,7800.0,21.4073,21.4166,21.398,21.4166,7800.0
2007-04-27 12:35:00,45.84,45.85,45.83,45.85,6200.0,21.4166,21.4213,21.412,21.4213,6200.0
2007-04-27 12:40:00,45.85,45.9,45.85,45.9,16800.0,21.4213,21.4447,21.4213,21.4447,16800.0
2007-04-27 12:45:00,45.9,45.95,45.88,45.92,29000.0,21.4447,21.468,21.4353,21.454,29000.0
2007-04-27 12:50:00,45.93,45.94,45.87,45.87,25200.0,21.4587,21.4634,21.4307,21.4307,25200.0
2007-04-27 12:55:00,45.85,45.85,45.83,45.83,10200.0,21.4213,21.4213,21.412,21.412,10200.0
2007-04-27 13:00:00,45.82,45.88,45.82,45.88,14000.0,21.4073,21.4353,21.4073,21.4353,14000.0
2007-04-27 13:05:00,45.88,45.88,45.85,45.85,9800.0,21.4353,21.4353,21.4213,21.4213,9800.0
2007-04-27 13:10:00,45.85,45.87,45.85,45.87,9000.0,21.4213,21.4307,21.4213,21.4307,9000.0
2007-04-27 13:15:00,45.86,45.87,45.85,45.86,32400.0,21.426,21.4307,21.4213,21.426,32400.0
2007-04-27 13:20:00,45.86,45.86,45.85,45.85,12600.0,21.426,21.426,21.4213,21.4213,12600.0
2007-04-27 13:25:00,45.85,45.86,45.85,45.85,13800.0,21.4213,21.426,21.4213,21.4213,13800.0
2007-04-27 13:30:00,45.86,45.88,45.85,45.88,18800.0,21.426,21.4353,21.4213,21.4353,18800.0
2007-04-27 13:35:00,45.88,45.88,45.87,45.87,22000.0,21.4353,21.4353,21.4307,21.4307,22000.0
2007-04-27 13:40:00,45.87,45.88,45.87,45.88,12400.0,21.4307,21.4353,21.4307,21.4353,12400.0
2007-04-27 13:45:00,45.88,45.88,45.85,45.85,29400.0,21.4353,21.4353,21.4213,21.4213,29400.0
2007-04-27 13:50:00,45.85,45.85,45.83,45.84,19800.0,21.4213,21.4213,21.412,21.4166,19800.0
2007-04-27 13:55:00,45.85,45.85,45.79,45.82,23600.0,21.4213,21.4213,21.3933,21.4073,23600.0
2007-04-27 14:00:00,45.82,45.84,45.79,45.83,20600.0,21.4073,21.4166,21.3933,21.412,20600.0
2007-04-27 14:05:00,45.82,45.83,45.74,45.81,66600.0,21.4073,21.412,21.3699,21.4026,66600.0
2007-04-27 14:10:00,45.81,45.81,45.79,45.8,4000.0,21.4026,21.4026,21.3933,21.398,4000.0
2007-04-27 14:15:00,45.81,45.87,45.8,45.85,18200.0,21.4026,21.4307,21.398,21.4213,18200.0
2007-04-27 14:20:00,45.85,45.85,45.83,45.85,22200.0,21.4213,21.4213,21.412,21.4213,22200.0
2007-04-27 14:25:00,45.85,45.85,45.79,45.81,11400.0,21.4213,21.4213,21.3933,21.4026,11400.0
2007-04-27 14:30:00,45.79,45.82,45.79,45.81,14800.0,21.3933,21.4073,21.3933,21.4026,14800.0
2007-04-27 14:35:00,45.81,45.85,45.81,45.84,11600.0,21.4026,21.4213,21.4026,21.4166,11600.0
2007-04-27 14:40:00,45.83,45.84,45.81,45.83,17400.0,21.412,21.4166,21.4026,21.412,17400.0
2007-04-27 14:45:00,45.83,45.87,45.83,45.87,28800.0,21.412,21.4307,21.412,21.4307,28800.0
2007-04-27 14:50:00,45.87,45.92,45.87,45.88,90600.0,21.4307,21.454,21.4307,21.4353,90600.0
2007-04-27 14:55:00,45.88,45.89,45.87,45.88,25600.0,21.4353,21.44,21.4307,21.4353,25600.0
2007-04-27 15:00:00,45.88,45.88,45.87,45.88,18000.0,21.4353,21.4353,21.4307,21.4353,18000.0
2007-04-27 15:05:00,45.88,45.88,45.85,45.87,131200.0,21.4353,21.4353,21.4213,21.4307,131200.0
2007-04-27 15:10:00,45.88,45.89,45.85,45.85,41400.0,21.4353,21.44,21.4213,21.4213,41400.0
2007-04-27 15:15:00,45.85,45.87,45.85,45.85,21000.0,21.4213,21.4307,21.4213,21.4213,21000.0
2007-04-27 15:20:00,45.85,45.88,45.85,45.87,14200.0,21.4213,21.4353,21.4213,21.4307,14200.0
2007-04-27 15:25:00,45.87,45.88,45.85,45.87,18600.0,21.4307,21.4353,21.4213,21.4307,18600.0
2007-04-27 15:30:00,45.87,45.88,45.87,45.88,19400.0,21.4307,21.4353,21.4307,21.4353,19400.0
2007-04-27 15:35:00,45.88,45.91,45.87,45.91,34000.0,21.4353,21.4493,21.4307,21.4493,34000.0
2007-04-27 15:40:00,45.9,45.91,45.78,45.79,86200.0,21.4447,21.4493,21.3886,21.3933,86200.0
2007-04-27 15:45:00,45.79,45.83,45.74,45.74,50600.0,21.3933,21.412,21.3699,21.3699,50600.0
2007-04-27 15:50:00,45.74,45.8,45.74,45.77,37600.0,21.3699,21.398,21.3699,21.3839,37600.0
2007-04-27 15:55:00,45.77,45.83,45.77,45.8,55800.0,21.3839,21.412,21.3839,21.398,55800.0
2007-04-30 09:30:00,46.82,46.82,46.51,46.52,600.0,21.8745,21.8745,21.7297,21.7343,600.0
2007-04-30 09:35:00,46.42,46.75,46.35,46.43,557200.0,21.6876,21.8418,21.6549,21.6923,557200.0
2007-04-30 09:40:00,46.43,46.56,46.4,46.42,441400.0,21.6923,21.753,21.6783,21.6876,441400.0
2007-04-30 09:45:00,46.42,46.5,46.35,46.38,146400.0,21.6876,21.725,21.6549,21.6689,146400.0
2007-04-30 09:50:00,46.38,46.38,46.3,46.32,162600.0,21.6689,21.6689,21.6316,21.6409,162600.0
2007-04-30 09:55:00,46.32,46.34,46.24,46.31,107400.0,21.6409,21.6502,21.6035,21.6362,107400.0
2007-04-30 10:00:00,46.31,46.33,46.2,46.23,134200.0,21.6362,21.6456,21.5848,21.5989,134200.0
2007-04-30 10:05:00,46.23,46.27,46.19,46.24,102600.0,21.5989,21.6175,21.5802,21.6035,102600.0
2007-04-30 10:10:00,46.24,46.29,46.24,46.26,57400.0,21.6035,21.6269,21.6035,21.6129,57400.0
2007-04-30 10:15:00,46.27,46.27,46.22,46.24,75800.0,21.6175,21.6175,21.5942,21.6035,75800.0
2007-04-30 10:20:00,46.24,46.27,46.23,46.27,48000.0,21.6035,21.6175,21.5989,21.6175,48000.0
2007-04-30 10:25:00,46.27,46.3,46.23,46.27,26400.0,21.6175,21.6316,21.5989,21.6175,26400.0
2007-04-30 10:30:00,46.27,46.29,46.25,46.25,28000.0,21.6175,21.6269,21.6082,21.6082,28000.0
2007-04-30 10:35:00,46.25,46.25,46.19,46.22,47400.0,21.6082,21.6082,21.5802,21.5942,47400.0
2007-04-30 10:40:00,46.22,46.26,46.18,46.24,33000.0,21.5942,21.6129,21.5755,21.6035,33000.0
2007-04-30 10:45:00,46.24,46.25,46.21,46.25,31600.0,21.6035,21.6082,21.5895,21.6082,31600.0
2007-04-30 10:50:00,46.25,46.33,46.23,46.33,90000.0,21.6082,21.6456,21.5989,21.6456,90000.0
2007-04-30 10:55:00,46.33,46.33,46.3,46.3,16800.0,21.6456,21.6456,21.6316,21.6316,16800.0
2007-04-30 11:00:00,46.3,46.31,46.24,46.24,29000.0,21.6316,21.6362,21.6035,21.6035,29000.0
2007-04-30 11:05:00,46.25,46.25,46.22,46.23,21400.0,21.6082,21.6082,21.5942,21.5989,21400.0
2007-04-30 11:10:00,46.23,46.26,46.23,46.23,25400.0,21.5989,21.6129,21.5989,21.5989,25400.0
2007-04-30 11:15:00,46.23,46.24,46.21,46.22,15600.0,21.5989,21.6035,21.5895,21.5942,15600.0
2007-04-30 11:20:00,46.22,46.23,46.21,46.22,163400.0,21.5942,21.5989,21.5895,21.5942,163400.0
2007-04-30 11:25:00,46.22,46.25,46.21,46.24,19400.0,21.5942,21.6082,21.5895,21.6035,19400.0
2007-04-30 11:30:00,46.24,46.24,46.16,46.16,35400.0,21.6035,21.6035,21.5661,21.5661,35400.0
2007-04-30 11:35:00,46.16,46.17,46.13,46.13,36200.0,21.5661,21.5708,21.5521,21.5521,36200.0
2007-04-30 11:40:00,46.13,46.17,46.1,46.12,102000.0,21.5521,21.5708,21.5381,21.5475,102000.0
2007-04-30 11:45:00,46.11,46.11,46.07,46.11,64800.0,21.5428,21.5428,21.5241,21.5428,64800.0
2007-04-30 11:50:00,46.1,46.12,46.09,46.1,83800.0,21.5381,21.5475,21.5334,21.5381,83800.0
2007-04-30 11:55:00,46.1,46.1,46.09,46.1,72400.0,21.5381,21.5381,21.5334,21.5381,72400.0
2007-04-30 12:00:00,46.1,46.1,45.99,45.99,71000.0,21.5381,21.5381,21.4867,21.4867,71000.0
2007-04-30 12:05:00,45.99,46.06,45.99,46.04,106400.0,21.4867,21.5194,21.4867,21.5101,106400.0
2007-04-30 12:10:00,46.05,46.05,46.02,46.02,49600.0,21.5148,21.5148,21.5007,21.5007,49600.0
2007-04-30 12:15:00,46.02,46.02,46.01,46.02,42600.0,21.5007,21.5007,21.4961,21.5007,42600.0
2007-04-30 12:20:00,46.02,46.04,46.01,46.04,30600.0,21.5007,21.5101,21.4961,21.5101,30600.0
2007-04-30 12:25:00,46.05,46.08,46.05,46.07,14200.0,21.5148,21.5288,21.5148,21.5241,14200.0
2007-04-30 12:30:00,46.08,46.1,46.07,46.1,24200.0,21.5288,21.5381,21.5241,21.5381,24200.0
2007-04-30 12:35:00,46.09,46.1,46.09,46.1,22800.0,21.5334,21.5381,21.5334,21.5381,22800.0
2007-04-30 12:40:00,46.1,46.11,46.08,46.08,12000.0,21.5381,21.5428,21.5288,21.5288,12000.0
2007-04-30 12:45:00,46.08,46.08,46.05,46.06,8400.0,21.5288,21.5288,21.5148,21.5194,8400.0
2007-04-30 12:50:00,46.06,46.06,46.02,46.02,17400.0,21.5194,21.5194,21.5007,21.5007,17400.0
2007-04-30 12:55:00,46.03,46.05,46.02,46.04,30800.0,21.5054,21.5148,21.5007,21.5101,30800.0
2007-04-30 13:00:00,46.03,46.04,46.02,46.02,26000.0,21.5054,21.5101,21.5007,21.5007,26000.0
2007-04-30 13:05:00,46.02,46.04,46.02,46.04,22200.0,21.5007,21.5101,21.5007,21.5101,22200.0
2007-04-30 13:10:00,46.03,46.06,46.02,46.03,35200.0,21.5054,21.5194,21.5007,21.5054,35200.0
2007-04-30 13:15:00,46.02,46.04,46.02,46.02,25600.0,21.5007,21.5101,21.5007,21.5007,25600.0
2007-04-30 13:20:00,46.02,46.04,46.0,46.02,29600.0,21.5007,21.5101,21.4914,21.5007,29600.0
2007-04-30 13:25:00,46.02,46.02,46.0,46.01,25200.0,21.5007,21.5007,21.4914,21.4961,25200.0
2007-04-30 13:30:00,46.01,46.01,46.0,46.01,17200.0,21.4961,21.4961,21.4914,21.4961,17200.0
2007-04-30 13:35:00,46.01,46.02,46.0,46.01,28000.0,21.4961,21.5007,21.4914,21.4961,28000.0
2007-04-30 13:40:00,46.01,46.02,46.0,46.02,21000.0,21.4961,21.5007,21.4914,21.5007,21000.0
2007-04-30 13:45:00,46.01,46.04,46.01,46.02,12400.0,21.4961,21.5101,21.4961,21.5007,12400.0
2007-04-30 13:50:00,46.03,46.05,46.02,46.03,8200.0,21.5054,21.5148,21.5007,21.5054,8200.0
2007-04-30 13:55:00,46.03,46.04,46.01,46.04,11000.0,21.5054,21.5101,21.4961,21.5101,11000.0
2007-04-30 14:00:00,46.04,46.04,46.03,46.04,6600.0,21.5101,21.5101,21.5054,21.5101,6600.0
2007-04-30 14:05:00,46.04,46.07,46.02,46.02,26200.0,21.5101,21.5241,21.5007,21.5007,26200.0
2007-04-30 14:10:00,46.02,46.04,46.01,46.02,10800.0,21.5007,21.5101,21.4961,21.5007,10800.0
2007-04-30 14:15:00,46.01,46.02,46.0,46.02,25200.0,21.4961,21.5007,21.4914,21.5007,25200.0
2007-04-30 14:20:00,46.02,46.04,46.01,46.01,24600.0,21.5007,21.5101,21.4961,21.4961,24600.0
2007-04-30 14:25:00,46.01,46.02,45.95,45.98,39800.0,21.4961,21.5007,21.468,21.4821,39800.0
2007-04-30 14:30:00,45.98,45.99,45.94,45.96,67200.0,21.4821,21.4867,21.4634,21.4727,67200.0
2007-04-30 14:35:00,45.96,45.96,45.91,45.91,23400.0,21.4727,21.4727,21.4493,21.4493,23400.0
2007-04-30 14:40:00,45.9,45.91,45.82,45.83,56800.0,21.4447,21.4493,21.4073,21.412,56800.0
2007-04-30 14:45:00,45.84,45.85,45.81,45.81,58200.0,21.4166,21.4213,21.4026,21.4026,58200.0
2007-04-30 14:50:00,45.81,45.83,45.79,45.82,51800.0,21.4026,21.412,21.3933,21.4073,51800.0
2007-04-30 14:55:00,45.82,45.83,45.73,45.74,40600.0,21.4073,21.412,21.3653,21.3699,40600.0
2007-04-30 15:00:00,45.74,45.77,45.74,45.74,27800.0,21.3699,21.3839,21.3699,21.3699,27800.0
2007-04-30 15:05:00,45.73,45.74,45.7,45.72,52800.0,21.3653,21.3699,21.3512,21.3606,52800.0
2007-04-30 15:10:00,45.72,45.72,45.59,45.6,60000.0,21.3606,21.3606,21.2998,21.3045,60000.0
2007-04-30 15:15:00,45.6,45.65,45.59,45.63,86400.0,21.3045,21.3279,21.2998,21.3185,86400.0
2007-04-30 15:20:00,45.63,45.69,45.62,45.68,47800.0,21.3185,21.3466,21.3139,21.3419,47800.0
2007-04-30 15:25:00,45.68,45.68,45.67,45.67,40800.0,21.3419,21.3419,21.3372,21.3372,40800.0
2007-04-30 15:30:00,45.67,45.68,45.66,45.68,40400.0,21.3372,21.3419,21.3325,21.3419,40400.0
2007-04-30 15:35:00,45.68,45.69,45.66,45.66,30200.0,21.3419,21.3466,21.3325,21.3325,30200.0
2007-04-30 15:40:00,45.66,45.66,45.59,45.63,69200.0,21.3325,21.3325,21.2998,21.3185,69200.0
2007-04-30 15:45:00,45.63,45.66,45.63,45.64,51800.0,21.3185,21.3325,21.3185,21.3232,51800.0
2007-04-30 15:50:00,45.64,45.67,45.63,45.65,110400.0,21.3232,21.3372,21.3185,21.3279,110400.0
2007-04-30 15:55:00,45.65,45.65,45.6,45.6,112600.0,21.3279,21.3279,21.3045,21.3045,112600.0
2007-05-01 09:30:00,45.99,46.09,45.8,45.93,148200.0,21.4867,21.5334,21.398,21.4587,148200.0
2007-05-01 09:35:00,45.93,46.0,45.87,45.96,53000.0,21.4587,21.4914,21.4307,21.4727,53000.0
2007-05-01 09:40:00,45.94,46.16,45.94,46.15,55400.0,21.4634,21.5661,21.4634,21.5615,55400.0
2007-05-01 09:45:00,46.17,46.23,46.1,46.11,52600.0,21.5708,21.5989,21.5381,21.5428,52600.0
2007-05-01 09:50:00,46.1,46.13,45.94,45.95,75800.0,21.5381,21.5521,21.4634,21.468,75800.0
2007-05-01 09:55:00,45.95,46.05,45.9,45.91,295000.0,21.468,21.5148,21.4447,21.4493,295000.0
2007-05-01 10:00:00,45.91,46.05,45.53,45.53,155400.0,21.4493,21.5148,21.2718,21.2718,155400.0
2007-05-01 10:05:00,45.61,45.64,45.53,45.62,96000.0,21.3092,21.3232,21.2718,21.3139,96000.0
2007-05-01 10:10:00,45.63,45.83,45.61,45.81,76800.0,21.3185,21.412,21.3092,21.4026,76800.0
2007-05-01 10:15:00,45.81,45.82,45.7,45.8,87800.0,21.4026,21.4073,21.3512,21.398,87800.0
2007-05-01 10:20:00,45.8,45.8,45.67,45.68,49200.0,21.398,21.398,21.3372,21.3419,49200.0
2007-05-01 10:25:00,45.67,45.87,45.67,45.85,56200.0,21.3372,21.4307,21.3372,21.4213,56200.0
2007-05-01 10:30:00,45.85,45.91,45.84,45.86,38800.0,21.4213,21.4493,21.4166,21.426,38800.0
2007-05-01 10:35:00,45.86,45.94,45.85,45.86,36400.0,21.426,21.4634,21.4213,21.426,36400.0
2007-05-01 10:40:00,45.85,45.87,45.83,45.85,29000.0,21.4213,21.4307,21.412,21.4213,29000.0
2007-05-01 10:45:00,45.84,45.87,45.83,45.87,11000.0,21.4166,21.4307,21.412,21.4307,11000.0
2007-05-01 10:50:00,45.87,45.9,45.85,45.85,21200.0,21.4307,21.4447,21.4213,21.4213,21200.0
2007-05-01 10:55:00,45.85,45.91,45.83,45.87,25000.0,21.4213,21.4493,21.412,21.4307,25000.0
2007-05-01 11:00:00,45.85,45.95,45.85,45.93,29000.0,21.4213,21.468,21.4213,21.4587,29000.0
2007-05-01 11:05:00,45.92,45.95,45.87,45.94,80200.0,21.454,21.468,21.4307,21.4634,80200.0
2007-05-01 11:10:00,45.95,45.97,45.9,45.92,31800.0,21.468,21.4774,21.4447,21.454,31800.0
2007-05-01 11:15:00,45.92,45.97,45.92,45.96,16600.0,21.454,21.4774,21.454,21.4727,16600.0
2007-05-01 11:20:00,45.96,45.97,45.91,45.92,22200.0,21.4727,21.4774,21.4493,21.454,22200.0
2007-05-01 11:25:00,45.92,45.99,45.92,45.97,21000.0,21.454,21.4867,21.454,21.4774,21000.0
2007-05-01 11:30:00,45.97,46.02,45.96,46.02,32200.0,21.4774,21.5007,21.4727,21.5007,32200.0
2007-05-01 11:35:00,46.02,46.05,45.99,45.99,29200.0,21.5007,21.5148,21.4867,21.4867,29200.0
2007-05-01 11:40:00,45.99,46.02,45.99,46.02,14000.0,21.4867,21.5007,21.4867,21.5007,14000.0
2007-05-01 11:45:00,46.02,46.02,45.93,45.93,43800.0,21.5007,21.5007,21.4587,21.4587,43800.0
2007-05-01 11:50:00,45.93,45.97,45.9,45.9,38800.0,21.4587,21.4774,21.4447,21.4447,38800.0
2007-05-01 11:55:00,45.93,45.96,45.91,45.91,22400.0,21.4587,21.4727,21.4493,21.4493,22400.0
2007-05-01 12:00:00,45.91,45.98,45.91,45.98,21600.0,21.4493,21.4821,21.4493,21.4821,21600.0
2007-05-01 12:05:00,45.99,46.05,45.99,46.02,25200.0,21.4867,21.5148,21.4867,21.5007,25200.0
2007-05-01 12:10:00,46.02,46.05,46.02,46.05,11800.0,21.5007,21.5148,21.5007,21.5148,11800.0
2007-05-01 12:15:00,46.05,46.12,46.05,46.1,51400.0,21.5148,21.5475,21.5148,21.5381,51400.0
2007-05-01 12:20:00,46.1,46.13,46.1,46.1,24600.0,21.5381,21.5521,21.5381,21.5381,24600.0
2007-05-01 12:25:00,46.1,46.12,46.09,46.1,19800.0,21.5381,21.5475,21.5334,21.5381,19800.0
2007-05-01 12:30:00,46.1,46.12,46.1,46.12,11400.0,21.5381,21.5475,21.5381,21.5475,11400.0
2007-05-01 12:35:00,46.13,46.18,46.13,46.18,26000.0,21.5521,21.5755,21.5521,21.5755,26000.0
2007-05-01 12:40:00,46.17,46.22,46.17,46.21,27000.0,21.5708,21.5942,21.5708,21.5895,27000.0
2007-05-01 12:45:00,46.21,46.23,46.19,46.19,12200.0,21.5895,21.5989,21.5802,21.5802,12200.0
2007-05-01 12:50:00,46.19,46.21,46.18,46.19,16600.0,21.5802,21.5895,21.5755,21.5802,16600.0
2007-05-01 12:55:00,46.19,46.19,46.14,46.14,23400.0,21.5802,21.5802,21.5568,21.5568,23400.0
2007-05-01 13:00:00,46.13,46.13,46.08,46.1,54600.0,21.5521,21.5521,21.5288,21.5381,54600.0
2007-05-01 13:05:00,46.09,46.11,46.09,46.11,20600.0,21.5334,21.5428,21.5334,21.5428,20600.0
2007-05-01 13:10:00,46.1,46.1,46.05,46.08,35800.0,21.5381,21.5381,21.5148,21.5288,35800.0
2007-05-01 13:15:00,46.08,46.09,46.05,46.06,16600.0,21.5288,21.5334,21.5148,21.5194,16600.0
2007-05-01 13:20:00,46.06,46.06,45.96,45.96,16400.0,21.5194,21.5194,21.4727,21.4727,16400.0
2007-05-01 13:25:00,45.96,46.04,45.96,46.02,45400.0,21.4727,21.5101,21.4727,21.5007,45400.0
2007-05-01 13:30:00,46.01,46.01,45.97,45.97,12800.0,21.4961,21.4961,21.4774,21.4774,12800.0
2007-05-01 13:35:00,45.97,45.99,45.96,45.98,27200.0,21.4774,21.4867,21.4727,21.4821,27200.0
2007-05-01 13:40:00,45.98,46.05,45.97,46.03,30800.0,21.4821,21.5148,21.4774,21.5054,30800.0
2007-05-01 13:45:00,46.03,46.03,45.98,46.0,29800.0,21.5054,21.5054,21.4821,21.4914,29800.0
2007-05-01 13:50:00,46.01,46.01,45.95,45.99,29400.0,21.4961,21.4961,21.468,21.4867,29400.0
2007-05-01 13:55:00,46.0,46.02,45.97,46.02,36200.0,21.4914,21.5007,21.4774,21.5007,36200.0
2007-05-01 14:00:00,46.0,46.01,45.96,45.99,30600.0,21.4914,21.4961,21.4727,21.4867,30600.0
2007-05-01 14:05:00,45.99,46.02,45.99,46.01,15400.0,21.4867,21.5007,21.4867,21.4961,15400.0
2007-05-01 14:10:00,46.01,46.01,45.95,45.98,33000.0,21.4961,21.4961,21.468,21.4821,33000.0
2007-05-01 14:15:00,45.99,46.01,45.93,45.98,51400.0,21.4867,21.4961,21.4587,21.4821,51400.0
2007-05-01 14:20:00,45.98,46.08,45.98,46.07,60400.0,21.4821,21.5288,21.4821,21.5241,60400.0
2007-05-01 14:25:00,46.07,46.07,46.01,46.04,81000.0,21.5241,21.5241,21.4961,21.5101,81000.0
2007-05-01 14:30:00,46.04,46.1,46.04,46.08,40800.0,21.5101,21.5381,21.5101,21.5288,40800.0
2007-05-01 14:35:00,46.09,46.1,46.05,46.06,75200.0,21.5334,21.5381,21.5148,21.5194,75200.0
2007-05-01 14:40:00,46.07,46.13,46.04,46.1,138600.0,21.5241,21.5521,21.5101,21.5381,138600.0
2007-05-01 14:45:00,46.09,46.12,46.09,46.1,17400.0,21.5334,21.5475,21.5334,21.5381,17400.0
2007-05-01 14:50:00,46.09,46.09,46.05,46.09,32200.0,21.5334,21.5334,21.5148,21.5334,32200.0
2007-05-01 14:55:00,46.09,46.13,46.08,46.13,51400.0,21.5334,21.5521,21.5288,21.5521,51400.0
2007-05-01 15:00:00,46.1,46.15,46.1,46.14,59400.0,21.5381,21.5615,21.5381,21.5568,59400.0
2007-05-01 15:05:00,46.13,46.13,46.05,46.1,46200.0,21.5521,21.5521,21.5148,21.5381,46200.0
2007-05-01 15:10:00,46.1,46.1,46.09,46.09,31200.0,21.5381,21.5381,21.5334,21.5334,31200.0
2007-05-01 15:15:00,46.09,46.1,46.07,46.09,63000.0,21.5334,21.5381,21.5241,21.5334,63000.0
2007-05-01 15:20:00,46.09,46.16,46.07,46.1,51400.0,21.5334,21.5661,21.5241,21.5381,51400.0
2007-05-01 15:25:00,46.1,46.13,46.08,46.08,70400.0,21.5381,21.5521,21.5288,21.5288,70400.0
2007-05-01 15:30:00,46.08,46.13,46.08,46.09,94200.0,21.5288,21.5521,21.5288,21.5334,94200.0
2007-05-01 15:35:00,46.1,46.11,46.07,46.07,73000.0,21.5381,21.5428,21.5241,21.5241,73000.0
2007-05-01 15:40:00,46.07,46.11,46.07,46.1,105200.0,21.5241,21.5428,21.5241,21.5381,105200.0
2007-05-01 15:45:00,46.09,46.1,46.07,46.09,519600.0,21.5334,21.5381,21.5241,21.5334,519600.0
2007-05-01 15:50:00,46.08,46.13,46.08,46.1,413400.0,21.5288,21.5521,21.5288,21.5381,413400.0
2007-05-01 15:55:00,46.09,46.1,46.07,46.1,194600.0,21.5334,21.5381,21.5241,21.5381,194600.0
2007-05-02 09:30:00,46.26,46.26,46.06,46.11,68000.0,21.6129,21.6129,21.5194,21.5428,68000.0
2007-05-02 09:35:00,46.07,46.15,45.63,45.83,157600.0,21.5241,21.5615,21.3185,21.412,157600.0
2007-05-02 09:40:00,45.85,46.02,45.75,46.02,91400.0,21.4213,21.5007,21.3746,21.5007,91400.0
2007-05-02 09:45:00,46.02,46.06,45.75,45.96,118600.0,21.5007,21.5194,21.3746,21.4727,118600.0
2007-05-02 09:50:00,45.96,46.0,45.93,46.0,79000.0,21.4727,21.4914,21.4587,21.4914,79000.0
2007-05-02 09:55:00,46.0,46.01,45.75,45.99,205600.0,21.4914,21.4961,21.3746,21.4867,205600.0
2007-05-02 10:00:00,45.99,46.0,45.98,45.99,82400.0,21.4867,21.4914,21.4821,21.4867,82400.0
2007-05-02 10:05:00,45.99,45.99,45.94,45.96,56800.0,21.4867,21.4867,21.4634,21.4727,56800.0
2007-05-02 10:10:00,45.97,45.97,45.94,45.95,49800.0,21.4774,21.4774,21.4634,21.468,49800.0
2007-05-02 10:15:00,45.95,46.02,45.94,46.01,73600.0,21.468,21.5007,21.4634,21.4961,73600.0
2007-05-02 10:20:00,46.0,46.02,45.98,45.98,38000.0,21.4914,21.5007,21.4821,21.4821,38000.0
2007-05-02 10:25:00,45.98,46.01,45.98,46.01,89800.0,21.4821,21.4961,21.4821,21.4961,89800.0
2007-05-02 10:30:00,46.01,46.02,45.99,46.01,249200.0,21.4961,21.5007,21.4867,21.4961,249200.0
2007-05-02 10:35:00,46.01,46.13,46.0,46.1,340800.0,21.4961,21.5521,21.4914,21.5381,340800.0
2007-05-02 10:40:00,46.11,46.11,46.06,46.1,241400.0,21.5428,21.5428,21.5194,21.5381,241400.0
2007-05-02 10:45:00,46.1,46.11,46.09,46.09,172400.0,21.5381,21.5428,21.5334,21.5334,172400.0
2007-05-02 10:50:00,46.09,46.1,46.07,46.08,30600.0,21.5334,21.5381,21.5241,21.5288,30600.0
2007-05-02 10:55:00,46.08,46.1,46.08,46.08,23800.0,21.5288,21.5381,21.5288,21.5288,23800.0
2007-05-02 11:00:00,46.08,46.09,46.02,46.02,87400.0,21.5288,21.5334,21.5007,21.5007,87400.0
2007-05-02 11:05:00,46.02,46.02,45.97,46.0,95600.0,21.5007,21.5007,21.4774,21.4914,95600.0
2007-05-02 11:10:00,46.0,46.01,45.98,46.01,298000.0,21.4914,21.4961,21.4821,21.4961,298000.0
2007-05-02 11:15:00,46.0,46.01,45.99,46.01,165400.0,21.4914,21.4961,21.4867,21.4961,165400.0
2007-05-02 11:20:00,46.01,46.01,45.97,45.99,27200.0,21.4961,21.4961,21.4774,21.4867,27200.0
2007-05-02 11:25:00,45.99,45.99,45.95,45.95,38200.0,21.4867,21.4867,21.468,21.468,38200.0
2007-05-02 11:30:00,45.95,45.95,45.93,45.95,26600.0,21.468,21.468,21.4587,21.468,26600.0
2007-05-02 11:35:00,45.96,45.97,45.91,45.91,33000.0,21.4727,21.4774,21.4493,21.4493,33000.0
2007-05-02 11:40:00,45.91,45.97,45.9,45.93,47600.0,21.4493,21.4774,21.4447,21.4587,47600.0
2007-05-02 11:45:00,45.92,45.96,45.92,45.96,10000.0,21.454,21.4727,21.454,21.4727,10000.0
2007-05-02 11:50:00,45.96,46.01,45.96,46.0,33200.0,21.4727,21.4961,21.4727,21.4914,33200.0
2007-05-02 11:55:00,46.0,46.01,45.99,46.0,42200.0,21.4914,21.4961,21.4867,21.4914,42200.0
2007-05-02 12:00:00,46.0,46.01,45.99,46.0,89800.0,21.4914,21.4961,21.4867,21.4914,89800.0
2007-05-02 12:05:00,46.0,46.01,45.99,46.0,35000.0,21.4914,21.4961,21.4867,21.4914,35000.0
2007-05-02 12:10:00,45.99,46.01,45.99,45.99,39200.0,21.4867,21.4961,21.4867,21.4867,39200.0
2007-05-02 12:15:00,45.99,46.0,45.99,46.0,9000.0,21.4867,21.4914,21.4867,21.4914,9000.0
2007-05-02 12:20:00,46.0,46.0,45.99,45.99,23800.0,21.4914,21.4914,21.4867,21.4867,23800.0
2007-05-02 12:25:00,45.99,46.01,45.98,45.99,25600.0,21.4867,21.4961,21.4821,21.4867,25600.0
2007-05-02 12:30:00,46.01,46.01,45.99,45.99,16800.0,21.4961,21.4961,21.4867,21.4867,16800.0
2007-05-02 12:35:00,45.99,45.99,45.96,45.96,20400.0,21.4867,21.4867,21.4727,21.4727,20400.0
2007-05-02 12:40:00,45.96,46.04,45.96,46.02,24600.0,21.4727,21.5101,21.4727,21.5007,24600.0
2007-05-02 12:45:00,46.02,46.02,45.98,45.98,19400.0,21.5007,21.5007,21.4821,21.4821,19400.0
2007-05-02 12:50:00,45.98,46.02,45.98,46.01,20800.0,21.4821,21.5007,21.4821,21.4961,20800.0
2007-05-02 12:55:00,46.01,46.02,45.99,46.0,141200.0,21.4961,21.5007,21.4867,21.4914,141200.0
2007-05-02 13:00:00,46.0,46.04,46.0,46.01,143400.0,21.4914,21.5101,21.4914,21.4961,143400.0
2007-05-02 13:05:00,46.01,46.01,46.01,46.01,29800.0,21.4961,21.4961,21.4961,21.4961,29800.0
2007-05-02 13:10:00,46.01,46.01,46.0,46.01,11400.0,21.4961,21.4961,21.4914,21.4961,11400.0
2007-05-02 13:15:00,46.01,46.01,46.0,46.0,14200.0,21.4961,21.4961,21.4914,21.4914,14200.0
2007-05-02 13:20:00,46.01,46.01,46.0,46.0,25600.0,21.4961,21.4961,21.4914,21.4914,25600.0
2007-05-02 13:25:00,46.01,46.01,45.99,45.99,58600.0,21.4961,21.4961,21.4867,21.4867,58600.0
2007-05-02 13:30:00,45.99,46.02,45.99,46.01,135000.0,21.4867,21.5007,21.4867,21.4961,135000.0
2007-05-02 13:35:00,46.01,46.01,45.99,45.99,108200.0,21.4961,21.4961,21.4867,21.4867,108200.0
2007-05-02 13:40:00,45.99,45.99,45.91,45.94,43600.0,21.4867,21.4867,21.4493,21.4634,43600.0
2007-05-02 13:45:00,45.94,45.94,45.93,45.94,11800.0,21.4634,21.4634,21.4587,21.4634,11800.0
2007-05-02 13:50:00,45.94,45.95,45.93,45.95,25000.0,21.4634,21.468,21.4587,21.468,25000.0
2007-05-02 13:55:00,45.95,45.95,45.93,45.95,16000.0,21.468,21.468,21.4587,21.468,16000.0
2007-05-02 14:00:00,45.95,45.95,45.93,45.95,16600.0,21.468,21.468,21.4587,21.468,16600.0
2007-05-02 14:05:00,45.95,45.95,45.94,45.95,17200.0,21.468,21.468,21.4634,21.468,17200.0
2007-05-02 14:10:00,45.95,45.95,45.95,45.95,15400.0,21.468,21.468,21.468,21.468,15400.0
2007-05-02 14:15:00,45.95,45.95,45.95,45.95,133800.0,21.468,21.468,21.468,21.468,133800.0
2007-05-02 14:20:00,45.95,45.95,45.94,45.94,87000.0,21.468,21.468,21.4634,21.4634,87000.0
2007-05-02 14:25:00,45.94,45.96,45.94,45.95,180600.0,21.4634,21.4727,21.4634,21.468,180600.0
2007-05-02 14:30:00,45.95,46.07,45.95,46.01,70400.0,21.468,21.5241,21.468,21.4961,70400.0
2007-05-02 14:35:00,46.0,46.04,46.0,46.03,70200.0,21.4914,21.5101,21.4914,21.5054,70200.0
2007-05-02 14:40:00,46.04,46.04,46.01,46.01,36600.0,21.5101,21.5101,21.4961,21.4961,36600.0
2007-05-02 14:45:00,46.01,46.02,45.99,46.01,115000.0,21.4961,21.5007,21.4867,21.4961,115000.0
2007-05-02 14:50:00,46.02,46.02,46.01,46.01,9200.0,21.5007,21.5007,21.4961,21.4961,9200.0
2007-05-02 14:55:00,46.01,46.01,45.99,46.0,135000.0,21.4961,21.4961,21.4867,21.4914,135000.0
2007-05-02 15:00:00,46.01,46.01,45.98,45.98,60400.0,21.4961,21.4961,21.4821,21.4821,60400.0
2007-05-02 15:05:00,45.99,45.99,45.96,45.99,19600.0,21.4867,21.4867,21.4727,21.4867,19600.0
2007-05-02 15:10:00,45.99,46.0,45.96,45.98,38600.0,21.4867,21.4914,21.4727,21.4821,38600.0
2007-05-02 15:15:00,45.99,45.99,45.98,45.98,24400.0,21.4867,21.4867,21.4821,21.4821,24400.0
2007-05-02 15:20:00,45.98,46.03,45.97,45.99,52400.0,21.4821,21.5054,21.4774,21.4867,52400.0
2007-05-02 15:25:00,45.99,46.01,45.99,46.0,113600.0,21.4867,21.4961,21.4867,21.4914,113600.0
2007-05-02 15:30:00,45.99,46.0,45.99,46.0,29200.0,21.4867,21.4914,21.4867,21.4914,29200.0
2007-05-02 15:35:00,46.0,46.0,45.99,46.0,43400.0,21.4914,21.4914,21.4867,21.4914,43400.0
2007-05-02 15:40:00,46.0,46.0,45.99,45.99,35000.0,21.4914,21.4914,21.4867,21.4867,35000.0
2007-05-02 15:45:00,45.99,46.02,45.99,46.01,63600.0,21.4867,21.5007,21.4867,21.4961,63600.0
2007-05-02 15:50:00,46.01,46.01,45.99,46.0,35200.0,21.4961,21.4961,21.4867,21.4914,35200.0
2007-05-02 15:55:00,46.0,46.01,45.98,45.99,126400.0,21.4914,21.4961,21.4821,21.4867,126400.0
2007-05-03 09:30:00,45.58,45.87,45.52,45.56,139000.0,21.2952,21.4307,21.2671,21.2858,139000.0
2007-05-03 09:35:00,45.56,45.73,45.48,45.71,109200.0,21.2858,21.3653,21.2484,21.3559,109200.0
2007-05-03 09:40:00,45.71,45.72,45.55,45.6,94400.0,21.3559,21.3606,21.2812,21.3045,94400.0
2007-05-03 09:45:00,45.6,45.67,45.6,45.64,32000.0,21.3045,21.3372,21.3045,21.3232,32000.0
2007-05-03 09:50:00,45.63,45.72,45.62,45.68,43600.0,21.3185,21.3606,21.3139,21.3419,43600.0
2007-05-03 09:55:00,45.67,45.77,45.64,45.76,43400.0,21.3372,21.3839,21.3232,21.3793,43400.0
2007-05-03 10:00:00,45.75,45.82,45.66,45.67,80800.0,21.3746,21.4073,21.3325,21.3372,80800.0
2007-05-03 10:05:00,45.67,45.78,45.55,45.58,69800.0,21.3372,21.3886,21.2812,21.2952,69800.0
2007-05-03 10:10:00,45.59,45.67,45.55,45.6,71600.0,21.2998,21.3372,21.2812,21.3045,71600.0
2007-05-03 10:15:00,45.6,45.7,45.6,45.68,38600.0,21.3045,21.3512,21.3045,21.3419,38600.0
2007-05-03 10:20:00,45.67,45.72,45.56,45.65,67800.0,21.3372,21.3606,21.2858,21.3279,67800.0
2007-05-03 10:25:00,45.63,45.75,45.58,45.63,75400.0,21.3185,21.3746,21.2952,21.3185,75400.0
2007-05-03 10:30:00,45.63,45.7,45.62,45.66,46000.0,21.3185,21.3512,21.3139,21.3325,46000.0
2007-05-03 10:35:00,45.69,45.75,45.67,45.67,48000.0,21.3466,21.3746,21.3372,21.3372,48000.0
2007-05-03 10:40:00,45.65,45.73,45.65,45.71,37400.0,21.3279,21.3653,21.3279,21.3559,37400.0
2007-05-03 10:45:00,45.72,45.75,45.65,45.74,51800.0,21.3606,21.3746,21.3279,21.3699,51800.0
2007-05-03 10:50:00,45.73,45.74,45.65,45.7,48000.0,21.3653,21.3699,21.3279,21.3512,48000.0
2007-05-03 10:55:00,45.7,45.72,45.67,45.69,28000.0,21.3512,21.3606,21.3372,21.3466,28000.0
2007-05-03 11:00:00,45.69,45.71,45.65,45.7,41200.0,21.3466,21.3559,21.3279,21.3512,41200.0
2007-05-03 11:05:00,45.7,45.71,45.69,45.7,66000.0,21.3512,21.3559,21.3466,21.3512,66000.0
2007-05-03 11:10:00,45.7,45.71,45.68,45.7,72200.0,21.3512,21.3559,21.3419,21.3512,72200.0
2007-05-03 11:15:00,45.7,45.7,45.66,45.67,38000.0,21.3512,21.3512,21.3325,21.3372,38000.0
2007-05-03 11:20:00,45.68,45.69,45.48,45.54,161400.0,21.3419,21.3466,21.2484,21.2765,161400.0
2007-05-03 11:25:00,45.54,45.62,45.52,45.56,47600.0,21.2765,21.3139,21.2671,21.2858,47600.0
2007-05-03 11:30:00,45.57,45.6,45.54,45.58,26800.0,21.2905,21.3045,21.2765,21.2952,26800.0
2007-05-03 11:35:00,45.58,45.59,45.57,45.59,34600.0,21.2952,21.2998,21.2905,21.2998,34600.0
2007-05-03 11:40:00,45.5,45.5,45.44,45.45,39600.0,21.2578,21.2578,21.2298,21.2344,39600.0
2007-05-03 11:45:00,45.46,45.49,45.42,45.46,37800.0,21.2391,21.2531,21.2204,21.2391,37800.0
2007-05-03 11:50:00,45.46,45.49,45.41,45.46,29000.0,21.2391,21.2531,21.2157,21.2391,29000.0
2007-05-03 11:55:00,45.45,45.46,45.43,45.46,27800.0,21.2344,21.2391,21.2251,21.2391,27800.0
2007-05-03 12:00:00,45.47,45.52,45.42,45.42,26400.0,21.2438,21.2671,21.2204,21.2204,26400.0
2007-05-03 12:05:00,45.43,45.45,45.41,45.41,22400.0,21.2251,21.2344,21.2157,21.2157,22400.0
2007-05-03 12:10:00,45.42,45.43,45.38,45.38,18000.0,21.2204,21.2251,21.2017,21.2017,18000.0
2007-05-03 12:15:00,45.38,45.43,45.38,45.41,39200.0,21.2017,21.2251,21.2017,21.2157,39200.0
2007-05-03 12:20:00,45.42,45.44,45.37,45.38,53600.0,21.2204,21.2298,21.1971,21.2017,53600.0
2007-05-03 12:25:00,45.38,45.4,45.37,45.37,37200.0,21.2017,21.2111,21.1971,21.1971,37200.0
2007-05-03 12:30:00,45.37,45.42,45.37,45.4,46200.0,21.1971,21.2204,21.1971,21.2111,46200.0
2007-05-03 12:35:00,45.4,45.42,45.36,45.42,24000.0,21.2111,21.2204,21.1924,21.2204,24000.0
2007-05-03 12:40:00,45.43,45.5,45.43,45.46,70400.0,21.2251,21.2578,21.2251,21.2391,70400.0
2007-05-03 12:45:00,45.46,45.49,45.44,45.46,36200.0,21.2391,21.2531,21.2298,21.2391,36200.0
2007-05-03 12:50:00,45.47,45.52,45.44,45.52,44200.0,21.2438,21.2671,21.2298,21.2671,44200.0
2007-05-03 12:55:00,45.52,45.52,45.43,45.44,27800.0,21.2671,21.2671,21.2251,21.2298,27800.0
2007-05-03 13:00:00,45.44,45.48,45.43,45.44,31200.0,21.2298,21.2484,21.2251,21.2298,31200.0
2007-05-03 13:05:00,45.44,45.45,45.43,45.44,7600.0,21.2298,21.2344,21.2251,21.2298,7600.0
2007-05-03 13:10:00,45.44,45.51,45.44,45.46,35600.0,21.2298,21.2625,21.2298,21.2391,35600.0
2007-05-03 13:15:00,45.46,45.46,45.41,45.43,20600.0,21.2391,21.2391,21.2157,21.2251,20600.0
2007-05-03 13:20:00,45.43,45.44,45.42,45.43,15200.0,21.2251,21.2298,21.2204,21.2251,15200.0
2007-05-03 13:25:00,45.43,45.48,45.43,45.48,18400.0,21.2251,21.2484,21.2251,21.2484,18400.0
2007-05-03 13:30:00,45.49,45.49,45.42,45.44,24200.0,21.2531,21.2531,21.2204,21.2298,24200.0
2007-05-03 13:35:00,45.44,45.49,45.44,45.49,44800.0,21.2298,21.2531,21.2298,21.2531,44800.0
2007-05-03 13:40:00,45.49,45.53,45.44,45.52,61800.0,21.2531,21.2718,21.2298,21.2671,61800.0
2007-05-03 13:45:00,45.53,45.54,45.48,45.49,190000.0,21.2718,21.2765,21.2484,21.2531,190000.0
2007-05-03 13:50:00,45.52,45.56,45.5,45.5,21200.0,21.2671,21.2858,21.2578,21.2578,21200.0
2007-05-03 13:55:00,45.5,45.57,45.48,45.5,36200.0,21.2578,21.2905,21.2484,21.2578,36200.0
2007-05-03 14:00:00,45.48,45.52,45.44,45.49,27600.0,21.2484,21.2671,21.2298,21.2531,27600.0
2007-05-03 14:05:00,45.49,45.51,45.48,45.49,31600.0,21.2531,21.2625,21.2484,21.2531,31600.0
2007-05-03 14:10:00,45.49,45.6,45.49,45.58,16200.0,21.2531,21.3045,21.2531,21.2952,16200.0
2007-05-03 14:15:00,45.58,45.59,45.51,45.52,11800.0,21.2952,21.2998,21.2625,21.2671,11800.0
2007-05-03 14:20:00,45.52,45.57,45.51,45.57,12000.0,21.2671,21.2905,21.2625,21.2905,12000.0
2007-05-03 14:25:00,45.56,45.57,45.52,45.52,12200.0,21.2858,21.2905,21.2671,21.2671,12200.0
2007-05-03 14:30:00,45.52,45.54,45.5,45.52,31800.0,21.2671,21.2765,21.2578,21.2671,31800.0
2007-05-03 14:35:00,45.52,45.52,45.48,45.51,28800.0,21.2671,21.2671,21.2484,21.2625,28800.0
2007-05-03 14:40:00,45.51,45.51,45.48,45.48,13200.0,21.2625,21.2625,21.2484,21.2484,13200.0
2007-05-03 14:45:00,45.49,45.52,45.49,45.5,13200.0,21.2531,21.2671,21.2531,21.2578,13200.0
2007-05-03 14:50:00,45.51,45.54,45.45,45.52,37000.0,21.2625,21.2765,21.2344,21.2671,37000.0
2007-05-03 14:55:00,45.52,45.63,45.52,45.6,37800.0,21.2671,21.3185,21.2671,21.3045,37800.0
2007-05-03 15:00:00,45.6,45.63,45.56,45.56,33800.0,21.3045,21.3185,21.2858,21.2858,33800.0
2007-05-03 15:05:00,45.55,45.6,45.55,45.56,26200.0,21.2812,21.3045,21.2812,21.2858,26200.0
2007-05-03 15:10:00,45.56,45.59,45.56,45.58,19800.0,21.2858,21.2998,21.2858,21.2952,19800.0
2007-05-03 15:15:00,45.59,45.64,45.58,45.63,29200.0,21.2998,21.3232,21.2952,21.3185,29200.0
2007-05-03 15:20:00,45.63,45.66,45.61,45.63,27800.0,21.3185,21.3325,21.3092,21.3185,27800.0
2007-05-03 15:25:00,45.63,45.63,45.6,45.62,23800.0,21.3185,21.3185,21.3045,21.3139,23800.0
2007-05-03 15:30:00,45.62,45.64,45.6,45.6,82400.0,21.3139,21.3232,21.3045,21.3045,82400.0
2007-05-03 15:35:00,45.59,45.6,45.57,45.57,53400.0,21.2998,21.3045,21.2905,21.2905,53400.0
2007-05-03 15:40:00,45.56,45.6,45.55,45.56,51200.0,21.2858,21.3045,21.2812,21.2858,51200.0
2007-05-03 15:45:00,45.56,45.59,45.52,45.56,42800.0,21.2858,21.2998,21.2671,21.2858,42800.0
2007-05-03 15:50:00,45.57,45.57,45.53,45.54,46000.0,21.2905,21.2905,21.2718,21.2765,46000.0
2007-05-03 15:55:00,45.54,45.55,45.51,45.55,98600.0,21.2765,21.2812,21.2625,21.2812,98600.0
2007-05-04 09:30:00,45.57,45.64,45.51,45.54,63600.0,21.2905,21.3232,21.2625,21.2765,63600.0
2007-05-04 09:35:00,45.54,45.62,45.48,45.62,55200.0,21.2765,21.3139,21.2484,21.3139,55200.0
2007-05-04 09:40:00,45.62,45.65,45.52,45.6,53800.0,21.3139,21.3279,21.2671,21.3045,53800.0
2007-05-04 09:45:00,45.6,45.63,45.49,45.49,35000.0,21.3045,21.3185,21.2531,21.2531,35000.0
2007-05-04 09:50:00,45.49,45.59,45.49,45.52,38400.0,21.2531,21.2998,21.2531,21.2671,38400.0
2007-05-04 09:55:00,45.52,45.55,45.49,45.54,23200.0,21.2671,21.2812,21.2531,21.2765,23200.0
2007-05-04 10:00:00,45.54,45.6,45.49,45.58,36200.0,21.2765,21.3045,21.2531,21.2952,36200.0
2007-05-04 10:05:00,45.57,45.58,45.52,45.53,23600.0,21.2905,21.2952,21.2671,21.2718,23600.0
2007-05-04 10:10:00,45.53,45.59,45.53,45.59,44400.0,21.2718,21.2998,21.2718,21.2998,44400.0
2007-05-04 10:15:00,45.59,45.64,45.59,45.63,31600.0,21.2998,21.3232,21.2998,21.3185,31600.0
2007-05-04 10:20:00,45.63,45.65,45.63,45.65,18600.0,21.3185,21.3279,21.3185,21.3279,18600.0
2007-05-04 10:25:00,45.65,45.7,45.64,45.64,19400.0,21.3279,21.3512,21.3232,21.3232,19400.0
2007-05-04 10:30:00,45.63,45.64,45.6,45.63,28200.0,21.3185,21.3232,21.3045,21.3185,28200.0
2007-05-04 10:35:00,45.62,45.68,45.6,45.63,43600.0,21.3139,21.3419,21.3045,21.3185,43600.0
2007-05-04 10:40:00,45.63,45.63,45.6,45.62,36600.0,21.3185,21.3185,21.3045,21.3139,36600.0
2007-05-04 10:45:00,45.62,45.63,45.58,45.62,26800.0,21.3139,21.3185,21.2952,21.3139,26800.0
2007-05-04 10:50:00,45.62,45.63,45.59,45.63,27200.0,21.3139,21.3185,21.2998,21.3185,27200.0
2007-05-04 10:55:00,45.63,45.67,45.59,45.6,32000.0,21.3185,21.3372,21.2998,21.3045,32000.0
2007-05-04 11:00:00,45.6,45.63,45.58,45.62,29400.0,21.3045,21.3185,21.2952,21.3139,29400.0
2007-05-04 11:05:00,45.61,45.63,45.58,45.59,13800.0,21.3092,21.3185,21.2952,21.2998,13800.0
2007-05-04 11:10:00,45.59,45.6,45.57,45.58,44200.0,21.2998,21.3045,21.2905,21.2952,44200.0
2007-05-04 11:15:00,45.58,45.58,45.55,45.55,41800.0,21.2952,21.2952,21.2812,21.2812,41800.0
2007-05-04 11:20:00,45.55,45.55,45.48,45.5,30400.0,21.2812,21.2812,21.2484,21.2578,30400.0
2007-05-04 11:25:00,45.49,45.49,45.46,45.49,18600.0,21.2531,21.2531,21.2391,21.2531,18600.0
2007-05-04 11:30:00,45.48,45.49,45.46,45.46,28800.0,21.2484,21.2531,21.2391,21.2391,28800.0
2007-05-04 11:35:00,45.47,45.49,45.45,45.46,17600.0,21.2438,21.2531,21.2344,21.2391,17600.0
2007-05-04 11:40:00,45.46,45.48,45.46,45.46,21200.0,21.2391,21.2484,21.2391,21.2391,21200.0
2007-05-04 11:45:00,45.46,45.46,45.42,45.44,31000.0,21.2391,21.2391,21.2204,21.2298,31000.0
2007-05-04 11:50:00,45.44,45.46,45.4,45.4,18000.0,21.2298,21.2391,21.2111,21.2111,18000.0
2007-05-04 11:55:00,45.4,45.41,45.37,45.37,13200.0,21.2111,21.2157,21.1971,21.1971,13200.0
2007-05-04 12:00:00,45.37,45.37,45.35,45.37,30600.0,21.1971,21.1971,21.1877,21.1971,30600.0
2007-05-04 12:05:00,45.37,45.38,45.36,45.38,31600.0,21.1971,21.2017,21.1924,21.2017,31600.0
2007-05-04 12:10:00,45.38,45.38,45.36,45.37,15600.0,21.2017,21.2017,21.1924,21.1971,15600.0
2007-05-04 12:15:00,45.37,45.37,45.32,45.33,22400.0,21.1971,21.1971,21.1737,21.1784,22400.0
2007-05-04 12:20:00,45.33,45.35,45.31,45.33,35200.0,21.1784,21.1877,21.169,21.1784,35200.0
2007-05-04 12:25:00,45.33,45.34,45.31,45.31,37800.0,21.1784,21.183,21.169,21.169,37800.0
2007-05-04 12:30:00,45.31,45.31,45.24,45.29,50800.0,21.169,21.169,21.1363,21.1597,50800.0
2007-05-04 12:35:00,45.3,45.3,45.24,45.26,28400.0,21.1644,21.1644,21.1363,21.1457,28400.0
2007-05-04 12:40:00,45.27,45.35,45.27,45.34,25400.0,21.1503,21.1877,21.1503,21.183,25400.0
2007-05-04 12:45:00,45.34,45.35,45.27,45.27,31400.0,21.183,21.1877,21.1503,21.1503,31400.0
2007-05-04 12:50:00,45.28,45.33,45.26,45.33,20200.0,21.155,21.1784,21.1457,21.1784,20200.0
2007-05-04 12:55:00,45.33,45.33,45.3,45.3,18800.0,21.1784,21.1784,21.1644,21.1644,18800.0
2007-05-04 13:00:00,45.3,45.31,45.27,45.31,19000.0,21.1644,21.169,21.1503,21.169,19000.0
2007-05-04 13:05:00,45.29,45.33,45.29,45.32,22400.0,21.1597,21.1784,21.1597,21.1737,22400.0
2007-05-04 13:10:00,45.32,45.39,45.32,45.39,30800.0,21.1737,21.2064,21.1737,21.2064,30800.0
2007-05-04 13:15:00,45.4,45.41,45.38,45.39,26800.0,21.2111,21.2157,21.2017,21.2064,26800.0
2007-05-04 13:20:00,45.4,45.42,45.37,45.38,26800.0,21.2111,21.2204,21.1971,21.2017,26800.0
2007-05-04 13:25:00,45.37,45.37,45.32,45.32,9400.0,21.1971,21.1971,21.1737,21.1737,9400.0
2007-05-04 13:30:00,45.32,45.34,45.31,45.34,17000.0,21.1737,21.183,21.169,21.183,17000.0
2007-05-04 13:35:00,45.34,45.35,45.31,45.35,18000.0,21.183,21.1877,21.169,21.1877,18000.0
2007-05-04 13:40:00,45.35,45.4,45.33,45.38,23800.0,21.1877,21.2111,21.1784,21.2017,23800.0
2007-05-04 13:45:00,45.38,45.43,45.38,45.42,15400.0,21.2017,21.2251,21.2017,21.2204,15400.0
2007-05-04 13:50:00,45.41,45.42,45.39,45.4,15200.0,21.2157,21.2204,21.2064,21.2111,15200.0
2007-05-04 13:55:00,45.4,45.4,45.3,45.33,29200.0,21.2111,21.2111,21.1644,21.1784,29200.0
2007-05-04 14:00:00,45.33,45.35,45.3,45.33,32000.0,21.1784,21.1877,21.1644,21.1784,32000.0
2007-05-04 14:05:00,45.32,45.33,45.28,45.28,14000.0,21.1737,21.1784,21.155,21.155,14000.0
2007-05-04 14:10:00,45.29,45.31,45.27,45.31,19200.0,21.1597,21.169,21.1503,21.169,19200.0
2007-05-04 14:15:00,45.31,45.37,45.29,45.29,27000.0,21.169,21.1971,21.1597,21.1597,27000.0
2007-05-04 14:20:00,45.3,45.32,45.29,45.31,23000.0,21.1644,21.1737,21.1597,21.169,23000.0
2007-05-04 14:25:00,45.32,45.34,45.3,45.34,14600.0,21.1737,21.183,21.1644,21.183,14600.0
2007-05-04 14:30:00,45.34,45.38,45.34,45.36,14400.0,21.183,21.2017,21.183,21.1924,14400.0
2007-05-04 14:35:00,45.36,45.37,45.29,45.33,23800.0,21.1924,21.1971,21.1597,21.1784,23800.0
2007-05-04 14:40:00,45.32,45.34,45.31,45.31,13800.0,21.1737,21.183,21.169,21.169,13800.0
2007-05-04 14:45:00,45.3,45.34,45.3,45.32,23400.0,21.1644,21.183,21.1644,21.1737,23400.0
2007-05-04 14:50:00,45.32,45.33,45.31,45.33,14400.0,21.1737,21.1784,21.169,21.1784,14400.0
2007-05-04 14:55:00,45.32,45.34,45.31,45.31,23600.0,21.1737,21.183,21.169,21.169,23600.0
2007-05-04 15:00:00,45.31,45.36,45.31,45.36,31800.0,21.169,21.1924,21.169,21.1924,31800.0
2007-05-04 15:05:00,45.35,45.36,45.34,45.35,10400.0,21.1877,21.1924,21.183,21.1877,10400.0
2007-05-04 15:10:00,45.35,45.38,45.35,45.38,18800.0,21.1877,21.2017,21.1877,21.2017,18800.0
2007-05-04 15:15:00,45.38,45.4,45.38,45.38,21800.0,21.2017,21.2111,21.2017,21.2017,21800.0
2007-05-04 15:20:00,45.39,45.4,45.38,45.38,18200.0,21.2064,21.2111,21.2017,21.2017,18200.0
2007-05-04 15:25:00,45.38,45.4,45.37,45.38,23400.0,21.2017,21.2111,21.1971,21.2017,23400.0
2007-05-04 15:30:00,45.38,45.38,45.36,45.36,27800.0,21.2017,21.2017,21.1924,21.1924,27800.0
2007-05-04 15:35:00,45.37,45.38,45.33,45.34,51600.0,21.1971,21.2017,21.1784,21.183,51600.0
2007-05-04 15:40:00,45.34,45.37,45.33,45.34,54800.0,21.183,21.1971,21.1784,21.183,54800.0
2007-05-04 15:45:00,45.34,45.34,45.29,45.32,46200.0,21.183,21.183,21.1597,21.1737,46200.0
2007-05-04 15:50:00,45.32,45.38,45.32,45.38,47200.0,21.1737,21.2017,21.1737,21.2017,47200.0
2007-05-04 15:55:00,45.38,45.41,45.37,45.37,70600.0,21.2017,21.2157,21.1971,21.1971,70600.0
2007-05-07 09:30:00,45.41,45.44,45.41,45.43,29000.0,21.2157,21.2298,21.2157,21.2251,29000.0
2007-05-07 09:35:00,45.43,45.49,45.35,45.38,50000.0,21.2251,21.2531,21.1877,21.2017,50000.0
2007-05-07 09:40:00,45.38,45.49,45.38,45.4,60000.0,21.2017,21.2531,21.2017,21.2111,60000.0
2007-05-07 09:45:00,45.42,45.45,45.35,45.4,44600.0,21.2204,21.2344,21.1877,21.2111,44600.0
2007-05-07 09:50:00,45.38,45.47,45.37,45.42,59600.0,21.2017,21.2438,21.1971,21.2204,59600.0
2007-05-07 09:55:00,45.4,45.42,45.37,45.38,18600.0,21.2111,21.2204,21.1971,21.2017,18600.0
2007-05-07 10:00:00,45.4,45.49,45.4,45.48,43000.0,21.2111,21.2531,21.2111,21.2484,43000.0
2007-05-07 10:05:00,45.48,45.48,45.18,45.2,297800.0,21.2484,21.2484,21.1083,21.1176,297800.0
2007-05-07 10:10:00,45.19,45.2,45.1,45.14,104000.0,21.113,21.1176,21.0709,21.0896,104000.0
2007-05-07 10:15:00,45.14,45.23,45.13,45.23,51200.0,21.0896,21.1316,21.0849,21.1316,51200.0
2007-05-07 10:20:00,45.22,45.27,45.21,45.24,50000.0,21.127,21.1503,21.1223,21.1363,50000.0
2007-05-07 10:25:00,45.24,45.24,45.19,45.23,47800.0,21.1363,21.1363,21.113,21.1316,47800.0
2007-05-07 10:30:00,45.24,45.27,45.21,45.21,33800.0,21.1363,21.1503,21.1223,21.1223,33800.0
2007-05-07 10:35:00,45.21,45.28,45.21,45.26,21000.0,21.1223,21.155,21.1223,21.1457,21000.0
2007-05-07 10:40:00,45.27,45.3,45.23,45.28,18200.0,21.1503,21.1644,21.1316,21.155,18200.0
2007-05-07 10:45:00,45.28,45.28,45.24,45.27,22000.0,21.155,21.155,21.1363,21.1503,22000.0
2007-05-07 10:50:00,45.29,45.31,45.26,45.26,23200.0,21.1597,21.169,21.1457,21.1457,23200.0
2007-05-07 10:55:00,45.26,45.27,45.23,45.24,60000.0,21.1457,21.1503,21.1316,21.1363,60000.0
2007-05-07 11:00:00,45.24,45.25,45.23,45.24,33000.0,21.1363,21.141,21.1316,21.1363,33000.0
2007-05-07 11:05:00,45.24,45.25,45.2,45.2,51400.0,21.1363,21.141,21.1176,21.1176,51400.0
2007-05-07 11:10:00,45.2,45.24,45.19,45.24,22000.0,21.1176,21.1363,21.113,21.1363,22000.0
2007-05-07 11:15:00,45.24,45.24,45.21,45.21,20800.0,21.1363,21.1363,21.1223,21.1223,20800.0
2007-05-07 11:20:00,45.21,45.22,45.2,45.22,29600.0,21.1223,21.127,21.1176,21.127,29600.0
2007-05-07 11:25:00,45.22,45.25,45.22,45.25,34000.0,21.127,21.141,21.127,21.141,34000.0
2007-05-07 11:30:00,45.25,45.25,45.17,45.22,80800.0,21.141,21.141,21.1036,21.127,80800.0
2007-05-07 11:35:00,45.22,45.24,45.22,45.24,32000.0,21.127,21.1363,21.127,21.1363,32000.0
2007-05-07 11:40:00,45.24,45.25,45.24,45.24,22800.0,21.1363,21.141,21.1363,21.1363,22800.0
2007-05-07 11:45:00,45.24,45.25,45.23,45.24,27800.0,21.1363,21.141,21.1316,21.1363,27800.0
2007-05-07 11:50:00,45.24,45.24,45.19,45.21,42800.0,21.1363,21.1363,21.113,21.1223,42800.0
2007-05-07 11:55:00,45.21,45.22,45.15,45.2,74400.0,21.1223,21.127,21.0943,21.1176,74400.0
2007-05-07 12:00:00,45.2,45.21,45.13,45.19,131600.0,21.1176,21.1223,21.0849,21.113,131600.0
2007-05-07 12:05:00,45.18,45.2,45.15,45.2,64400.0,21.1083,21.1176,21.0943,21.1176,64400.0
2007-05-07 12:10:00,45.2,45.24,45.16,45.24,78200.0,21.1176,21.1363,21.0989,21.1363,78200.0
2007-05-07 12:15:00,45.23,45.24,45.19,45.21,41200.0,21.1316,21.1363,21.113,21.1223,41200.0
2007-05-07 12:20:00,45.21,45.23,45.21,45.22,16800.0,21.1223,21.1316,21.1223,21.127,16800.0
2007-05-07 12:25:00,45.22,45.24,45.19,45.24,81600.0,21.127,21.1363,21.113,21.1363,81600.0
2007-05-07 12:30:00,45.24,45.24,45.22,45.22,22600.0,21.1363,21.1363,21.127,21.127,22600.0
2007-05-07 12:35:00,45.22,45.24,45.22,45.22,27200.0,21.127,21.1363,21.127,21.127,27200.0
2007-05-07 12:40:00,45.23,45.23,45.15,45.16,78400.0,21.1316,21.1316,21.0943,21.0989,78400.0
2007-05-07 12:45:00,45.16,45.2,45.16,45.19,56600.0,21.0989,21.1176,21.0989,21.113,56600.0
2007-05-07 12:50:00,45.2,45.23,45.19,45.21,53400.0,21.1176,21.1316,21.113,21.1223,53400.0
2007-05-07 12:55:00,45.2,45.22,45.19,45.2,26600.0,21.1176,21.127,21.113,21.1176,26600.0
2007-05-07 13:00:00,45.2,45.23,45.2,45.23,22600.0,21.1176,21.1316,21.1176,21.1316,22600.0
2007-05-07 13:05:00,45.22,45.24,45.21,45.21,20200.0,21.127,21.1363,21.1223,21.1223,20200.0
2007-05-07 13:10:00,45.22,45.24,45.21,45.24,33800.0,21.127,21.1363,21.1223,21.1363,33800.0
2007-05-07 13:15:00,45.24,45.24,45.2,45.2,14600.0,21.1363,21.1363,21.1176,21.1176,14600.0
2007-05-07 13:20:00,45.2,45.2,45.16,45.16,34200.0,21.1176,21.1176,21.0989,21.0989,34200.0
2007-05-07 13:25:00,45.16,45.18,45.13,45.18,18000.0,21.0989,21.1083,21.0849,21.1083,18000.0
2007-05-07 13:30:00,45.19,45.21,45.17,45.19,64400.0,21.113,21.1223,21.1036,21.113,64400.0
2007-05-07 13:35:00,45.19,45.21,45.19,45.2,39600.0,21.113,21.1223,21.113,21.1176,39600.0
2007-05-07 13:40:00,45.2,45.2,45.18,45.2,28600.0,21.1176,21.1176,21.1083,21.1176,28600.0
2007-05-07 13:45:00,45.2,45.2,45.17,45.18,20400.0,21.1176,21.1176,21.1036,21.1083,20400.0
2007-05-07 13:50:00,45.18,45.19,45.17,45.17,25800.0,21.1083,21.113,21.1036,21.1036,25800.0
2007-05-07 13:55:00,45.17,45.18,45.13,45.13,22200.0,21.1036,21.1083,21.0849,21.0849,22200.0
2007-05-07 14:00:00,45.13,45.18,45.13,45.18,27000.0,21.0849,21.1083,21.0849,21.1083,27000.0
2007-05-07 14:05:00,45.18,45.18,45.16,45.18,18200.0,21.1083,21.1083,21.0989,21.1083,18200.0
2007-05-07 14:10:00,45.19,45.21,45.18,45.2,20200.0,21.113,21.1223,21.1083,21.1176,20200.0
2007-05-07 14:15:00,45.2,45.22,45.18,45.21,34200.0,21.1176,21.127,21.1083,21.1223,34200.0
2007-05-07 14:20:00,45.22,45.23,45.2,45.23,24000.0,21.127,21.1316,21.1176,21.1316,24000.0
2007-05-07 14:25:00,45.23,45.24,45.22,45.24,20200.0,21.1316,21.1363,21.127,21.1363,20200.0
2007-05-07 14:30:00,45.24,45.25,45.24,45.25,17400.0,21.1363,21.141,21.1363,21.141,17400.0
2007-05-07 14:35:00,45.25,45.28,45.25,45.27,20400.0,21.141,21.155,21.141,21.1503,20400.0
2007-05-07 14:40:00,45.26,45.27,45.26,45.27,15800.0,21.1457,21.1503,21.1457,21.1503,15800.0
2007-05-07 14:45:00,45.27,45.27,45.25,45.26,21600.0,21.1503,21.1503,21.141,21.1457,21600.0
2007-05-07 14:50:00,45.26,45.26,45.22,45.22,30800.0,21.1457,21.1457,21.127,21.127,30800.0
2007-05-07 14:55:00,45.22,45.24,45.21,45.24,23200.0,21.127,21.1363,21.1223,21.1363,23200.0
2007-05-07 15:00:00,45.24,45.24,45.23,45.24,58000.0,21.1363,21.1363,21.1316,21.1363,58000.0
2007-05-07 15:05:00,45.24,45.25,45.24,45.25,29400.0,21.1363,21.141,21.1363,21.141,29400.0
2007-05-07 15:10:00,45.25,45.26,45.23,45.23,35000.0,21.141,21.1457,21.1316,21.1316,35000.0
2007-05-07 15:15:00,45.23,45.24,45.22,45.23,19400.0,21.1316,21.1363,21.127,21.1316,19400.0
2007-05-07 15:20:00,45.23,45.24,45.22,45.24,30400.0,21.1316,21.1363,21.127,21.1363,30400.0
2007-05-07 15:25:00,45.24,45.27,45.22,45.26,44000.0,21.1363,21.1503,21.127,21.1457,44000.0
2007-05-07 15:30:00,45.25,45.27,45.24,45.24,35800.0,21.141,21.1503,21.1363,21.1363,35800.0
2007-05-07 15:35:00,45.24,45.27,45.23,45.26,32000.0,21.1363,21.1503,21.1316,21.1457,32000.0
2007-05-07 15:40:00,45.27,45.27,45.24,45.25,45400.0,21.1503,21.1503,21.1363,21.141,45400.0
2007-05-07 15:45:00,45.25,45.26,45.21,45.22,54400.0,21.141,21.1457,21.1223,21.127,54400.0
2007-05-07 15:50:00,45.22,45.25,45.22,45.25,200600.0,21.127,21.141,21.127,21.141,200600.0
2007-05-07 15:55:00,45.25,45.25,45.2,45.21,68800.0,21.141,21.141,21.1176,21.1223,68800.0
2007-05-08 09:30:00,45.13,45.21,45.13,45.14,104000.0,21.0849,21.1223,21.0849,21.0896,104000.0
2007-05-08 09:35:00,45.16,45.17,45.05,45.13,55200.0,21.0989,21.1036,21.0476,21.0849,55200.0
2007-05-08 09:40:00,45.12,45.17,45.07,45.11,52400.0,21.0803,21.1036,21.0569,21.0756,52400.0
2007-05-08 09:45:00,45.12,45.12,45.02,45.05,52000.0,21.0803,21.0803,21.0335,21.0476,52000.0
2007-05-08 09:50:00,45.07,45.08,45.04,45.06,19800.0,21.0569,21.0616,21.0429,21.0522,19800.0
2007-05-08 09:55:00,45.06,45.13,45.05,45.12,37200.0,21.0522,21.0849,21.0476,21.0803,37200.0
2007-05-08 10:00:00,45.12,45.13,45.02,45.04,33600.0,21.0803,21.0849,21.0335,21.0429,33600.0
2007-05-08 10:05:00,45.05,45.06,45.02,45.05,29200.0,21.0476,21.0522,21.0335,21.0476,29200.0
2007-05-08 10:10:00,45.06,45.09,45.05,45.06,34400.0,21.0522,21.0662,21.0476,21.0522,34400.0
2007-05-08 10:15:00,45.07,45.1,45.05,45.07,37400.0,21.0569,21.0709,21.0476,21.0569,37400.0
2007-05-08 10:20:00,45.05,45.07,45.03,45.06,29400.0,21.0476,21.0569,21.0382,21.0522,29400.0
2007-05-08 10:25:00,45.06,45.08,45.01,45.05,42200.0,21.0522,21.0616,21.0289,21.0476,42200.0
2007-05-08 10:30:00,45.05,45.07,45.02,45.07,59200.0,21.0476,21.0569,21.0335,21.0569,59200.0
2007-05-08 10:35:00,45.07,45.09,45.02,45.02,29800.0,21.0569,21.0662,21.0335,21.0335,29800.0
2007-05-08 10:40:00,45.02,45.02,44.96,44.96,52200.0,21.0335,21.0335,21.0055,21.0055,52200.0
2007-05-08 10:45:00,44.96,44.99,44.95,44.95,46600.0,21.0055,21.0195,21.0008,21.0008,46600.0
2007-05-08 10:50:00,44.96,45.0,44.95,44.97,58600.0,21.0055,21.0242,21.0008,21.0102,58600.0
2007-05-08 10:55:00,44.97,44.97,44.9,44.91,26600.0,21.0102,21.0102,20.9775,20.9821,26600.0
2007-05-08 11:00:00,44.91,44.92,44.9,44.9,37000.0,20.9821,20.9868,20.9775,20.9775,37000.0
2007-05-08 11:05:00,44.9,44.9,44.85,44.85,19400.0,20.9775,20.9775,20.9541,20.9541,19400.0
2007-05-08 11:10:00,44.84,44.89,44.81,44.83,45800.0,20.9494,20.9728,20.9354,20.9448,45800.0
2007-05-08 11:15:00,44.82,44.88,44.82,44.87,22000.0,20.9401,20.9681,20.9401,20.9635,22000.0
2007-05-08 11:20:00,44.87,44.9,44.85,44.87,44400.0,20.9635,20.9775,20.9541,20.9635,44400.0
2007-05-08 11:25:00,44.88,44.89,44.82,44.84,20800.0,20.9681,20.9728,20.9401,20.9494,20800.0
2007-05-08 11:30:00,44.84,44.86,44.84,44.85,31400.0,20.9494,20.9588,20.9494,20.9541,31400.0
2007-05-08 11:35:00,44.85,44.85,44.83,44.84,28600.0,20.9541,20.9541,20.9448,20.9494,28600.0
2007-05-08 11:40:00,44.83,44.84,44.8,44.82,26000.0,20.9448,20.9494,20.9308,20.9401,26000.0
2007-05-08 11:45:00,44.82,44.83,44.81,44.82,25600.0,20.9401,20.9448,20.9354,20.9401,25600.0
2007-05-08 11:50:00,44.82,44.84,44.82,44.82,13200.0,20.9401,20.9494,20.9401,20.9401,13200.0
2007-05-08 11:55:00,44.82,44.83,44.81,44.81,21200.0,20.9401,20.9448,20.9354,20.9354,21200.0
2007-05-08 12:00:00,44.81,44.81,44.73,44.73,38200.0,20.9354,20.9354,20.898,20.898,38200.0
2007-05-08 12:05:00,44.74,44.76,44.74,44.75,52600.0,20.9027,20.9121,20.9027,20.9074,52600.0
2007-05-08 12:10:00,44.75,44.75,44.74,44.75,32800.0,20.9074,20.9074,20.9027,20.9074,32800.0
2007-05-08 12:15:00,44.75,44.75,44.73,44.73,32200.0,20.9074,20.9074,20.898,20.898,32200.0
2007-05-08 12:20:00,44.73,44.74,44.72,44.72,31800.0,20.898,20.9027,20.8934,20.8934,31800.0
2007-05-08 12:25:00,44.73,44.74,44.72,44.73,12600.0,20.898,20.9027,20.8934,20.898,12600.0
2007-05-08 12:30:00,44.73,44.75,44.72,44.74,19800.0,20.898,20.9074,20.8934,20.9027,19800.0
2007-05-08 12:35:00,44.74,44.74,44.73,44.74,16400.0,20.9027,20.9027,20.898,20.9027,16400.0
2007-05-08 12:40:00,44.74,44.75,44.73,44.74,26000.0,20.9027,20.9074,20.898,20.9027,26000.0
2007-05-08 12:45:00,44.74,44.76,44.74,44.76,54600.0,20.9027,20.9121,20.9027,20.9121,54600.0
2007-05-08 12:50:00,44.75,44.76,44.74,44.75,69400.0,20.9074,20.9121,20.9027,20.9074,69400.0
2007-05-08 12:55:00,44.75,44.75,44.74,44.75,62000.0,20.9074,20.9074,20.9027,20.9074,62000.0
2007-05-08 13:00:00,44.74,44.76,44.74,44.75,41800.0,20.9027,20.9121,20.9027,20.9074,41800.0
2007-05-08 13:05:00,44.74,44.75,44.74,44.75,16400.0,20.9027,20.9074,20.9027,20.9074,16400.0
2007-05-08 13:10:00,44.75,44.77,44.74,44.74,66200.0,20.9074,20.9167,20.9027,20.9027,66200.0
2007-05-08 13:15:00,44.74,44.76,44.74,44.74,51400.0,20.9027,20.9121,20.9027,20.9027,51400.0
2007-05-08 13:20:00,44.74,44.74,44.74,44.74,11600.0,20.9027,20.9027,20.9027,20.9027,11600.0
2007-05-08 13:25:00,44.74,44.75,44.74,44.74,28800.0,20.9027,20.9074,20.9027,20.9027,28800.0
2007-05-08 13:30:00,44.74,44.74,44.74,44.74,13600.0,20.9027,20.9027,20.9027,20.9027,13600.0
2007-05-08 13:35:00,44.74,44.74,44.74,44.74,21800.0,20.9027,20.9027,20.9027,20.9027,21800.0
2007-05-08 13:40:00,44.74,44.75,44.74,44.75,18000.0,20.9027,20.9074,20.9027,20.9074,18000.0
2007-05-08 13:45:00,44.75,44.75,44.74,44.74,28800.0,20.9074,20.9074,20.9027,20.9027,28800.0
2007-05-08 13:50:00,44.74,44.75,44.74,44.74,21200.0,20.9027,20.9074,20.9027,20.9027,21200.0
2007-05-08 13:55:00,44.74,44.75,44.74,44.75,43000.0,20.9027,20.9074,20.9027,20.9074,43000.0
2007-05-08 14:00:00,44.75,44.75,44.74,44.74,25200.0,20.9074,20.9074,20.9027,20.9027,25200.0
2007-05-08 14:05:00,44.74,44.74,44.73,44.73,33400.0,20.9027,20.9027,20.898,20.898,33400.0
2007-05-08 14:10:00,44.73,44.75,44.72,44.75,26200.0,20.898,20.9074,20.8934,20.9074,26200.0
2007-05-08 14:15:00,44.74,44.76,44.74,44.75,45200.0,20.9027,20.9121,20.9027,20.9074,45200.0
2007-05-08 14:20:00,44.75,44.78,44.74,44.76,39400.0,20.9074,20.9214,20.9027,20.9121,39400.0
2007-05-08 14:25:00,44.76,44.78,44.76,44.78,30400.0,20.9121,20.9214,20.9121,20.9214,30400.0
2007-05-08 14:30:00,44.78,44.79,44.77,44.77,73600.0,20.9214,20.9261,20.9167,20.9167,73600.0
2007-05-08 14:35:00,44.78,44.79,44.76,44.77,26800.0,20.9214,20.9261,20.9121,20.9167,26800.0
2007-05-08 14:40:00,44.78,44.79,44.77,44.79,41600.0,20.9214,20.9261,20.9167,20.9261,41600.0
2007-05-08 14:45:00,44.79,44.79,44.77,44.79,30400.0,20.9261,20.9261,20.9167,20.9261,30400.0
2007-05-08 14:50:00,44.79,44.8,44.75,44.76,31600.0,20.9261,20.9308,20.9074,20.9121,31600.0
2007-05-08 14:55:00,44.76,44.77,44.74,44.76,30400.0,20.9121,20.9167,20.9027,20.9121,30400.0
2007-05-08 15:00:00,44.76,44.77,44.74,44.75,41600.0,20.9121,20.9167,20.9027,20.9074,41600.0
2007-05-08 15:05:00,44.75,44.77,44.74,44.75,38000.0,20.9074,20.9167,20.9027,20.9074,38000.0
2007-05-08 15:10:00,44.75,44.77,44.74,44.74,155800.0,20.9074,20.9167,20.9027,20.9027,155800.0
2007-05-08 15:15:00,44.74,44.77,44.73,44.77,70400.0,20.9027,20.9167,20.898,20.9167,70400.0
2007-05-08 15:20:00,44.76,44.77,44.75,44.77,44600.0,20.9121,20.9167,20.9074,20.9167,44600.0
2007-05-08 15:25:00,44.76,44.77,44.74,44.76,64400.0,20.9121,20.9167,20.9027,20.9121,64400.0
2007-05-08 15:30:00,44.76,44.79,44.75,44.75,84200.0,20.9121,20.9261,20.9074,20.9074,84200.0
2007-05-08 15:35:00,44.75,44.81,44.74,44.8,127600.0,20.9074,20.9354,20.9027,20.9308,127600.0
2007-05-08 15:40:00,44.8,44.87,44.8,44.87,153800.0,20.9308,20.9635,20.9308,20.9635,153800.0
2007-05-08 15:45:00,44.87,44.88,44.84,44.87,286800.0,20.9635,20.9681,20.9494,20.9635,286800.0
2007-05-08 15:50:00,44.87,44.87,44.85,44.85,124800.0,20.9635,20.9635,20.9541,20.9541,124800.0
2007-05-08 15:55:00,44.85,44.88,44.83,44.86,134800.0,20.9541,20.9681,20.9448,20.9588,134800.0
2007-05-09 09:30:00,44.85,45.02,44.84,45.02,52400.0,20.9541,21.0335,20.9494,21.0335,52400.0
2007-05-09 09:35:00,45.04,45.07,44.87,44.88,32000.0,21.0429,21.0569,20.9635,20.9681,32000.0
2007-05-09 09:40:00,44.88,44.91,44.87,44.9,22200.0,20.9681,20.9821,20.9635,20.9775,22200.0
2007-05-09 09:45:00,44.91,45.05,44.9,45.02,58200.0,20.9821,21.0476,20.9775,21.0335,58200.0
2007-05-09 09:50:00,45.02,45.02,44.95,44.97,43800.0,21.0335,21.0335,21.0008,21.0102,43800.0
2007-05-09 09:55:00,44.97,45.02,44.97,44.98,22800.0,21.0102,21.0335,21.0102,21.0148,22800.0
2007-05-09 10:00:00,44.97,45.01,44.93,45.01,19200.0,21.0102,21.0289,20.9915,21.0289,19200.0
2007-05-09 10:05:00,45.02,45.02,44.99,44.99,37200.0,21.0335,21.0335,21.0195,21.0195,37200.0
2007-05-09 10:10:00,44.99,44.99,44.95,44.96,29000.0,21.0195,21.0195,21.0008,21.0055,29000.0
2007-05-09 10:15:00,44.96,44.96,44.9,44.92,19800.0,21.0055,21.0055,20.9775,20.9868,19800.0
2007-05-09 10:20:00,44.92,44.96,44.92,44.96,12400.0,20.9868,21.0055,20.9868,21.0055,12400.0
2007-05-09 10:25:00,44.96,45.0,44.95,44.99,28000.0,21.0055,21.0242,21.0008,21.0195,28000.0
2007-05-09 10:30:00,44.99,45.0,44.97,44.99,26800.0,21.0195,21.0242,21.0102,21.0195,26800.0
2007-05-09 10:35:00,45.0,45.0,44.98,44.99,37000.0,21.0242,21.0242,21.0148,21.0195,37000.0
2007-05-09 10:40:00,44.99,45.04,44.99,45.03,20200.0,21.0195,21.0429,21.0195,21.0382,20200.0
2007-05-09 10:45:00,45.04,45.04,45.01,45.02,40000.0,21.0429,21.0429,21.0289,21.0335,40000.0
2007-05-09 10:50:00,45.02,45.02,45.01,45.02,20000.0,21.0335,21.0335,21.0289,21.0335,20000.0
2007-05-09 10:55:00,45.02,45.02,45.01,45.01,11600.0,21.0335,21.0335,21.0289,21.0289,11600.0
2007-05-09 11:00:00,45.02,45.03,45.01,45.03,16400.0,21.0335,21.0382,21.0289,21.0382,16400.0
2007-05-09 11:05:00,45.02,45.06,45.02,45.05,299400.0,21.0335,21.0522,21.0335,21.0476,299400.0
2007-05-09 11:10:00,45.05,45.09,45.05,45.08,198200.0,21.0476,21.0662,21.0476,21.0616,198200.0
2007-05-09 11:15:00,45.08,45.11,45.08,45.1,22200.0,21.0616,21.0756,21.0616,21.0709,22200.0
2007-05-09 11:20:00,45.1,45.1,45.08,45.08,33600.0,21.0709,21.0709,21.0616,21.0616,33600.0
2007-05-09 11:25:00,45.08,45.1,45.08,45.1,35600.0,21.0616,21.0709,21.0616,21.0709,35600.0
2007-05-09 11:30:00,45.1,45.1,45.08,45.1,19000.0,21.0709,21.0709,21.0616,21.0709,19000.0
2007-05-09 11:35:00,45.1,45.12,45.1,45.12,14800.0,21.0709,21.0803,21.0709,21.0803,14800.0
2007-05-09 11:40:00,45.12,45.13,45.12,45.12,19200.0,21.0803,21.0849,21.0803,21.0803,19200.0
2007-05-09 11:45:00,45.12,45.14,45.11,45.13,21600.0,21.0803,21.0896,21.0756,21.0849,21600.0
2007-05-09 11:50:00,45.14,45.15,45.13,45.14,73400.0,21.0896,21.0943,21.0849,21.0896,73400.0
2007-05-09 11:55:00,45.13,45.14,45.13,45.13,23800.0,21.0849,21.0896,21.0849,21.0849,23800.0
2007-05-09 12:00:00,45.14,45.17,45.14,45.17,18200.0,21.0896,21.1036,21.0896,21.1036,18200.0
2007-05-09 12:05:00,45.17,45.19,45.17,45.17,23400.0,21.1036,21.113,21.1036,21.1036,23400.0
2007-05-09 12:10:00,45.17,45.17,45.15,45.16,11000.0,21.1036,21.1036,21.0943,21.0989,11000.0
2007-05-09 12:15:00,45.17,45.17,45.15,45.16,13000.0,21.1036,21.1036,21.0943,21.0989,13000.0
2007-05-09 12:20:00,45.15,45.17,45.15,45.17,9400.0,21.0943,21.1036,21.0943,21.1036,9400.0
2007-05-09 12:25:00,45.16,45.18,45.16,45.16,13200.0,21.0989,21.1083,21.0989,21.0989,13200.0
2007-05-09 12:30:00,45.15,45.17,45.15,45.16,9200.0,21.0943,21.1036,21.0943,21.0989,9200.0
2007-05-09 12:35:00,45.16,45.18,45.16,45.17,22000.0,21.0989,21.1083,21.0989,21.1036,22000.0
2007-05-09 12:40:00,45.18,45.18,45.15,45.15,18000.0,21.1083,21.1083,21.0943,21.0943,18000.0
2007-05-09 12:45:00,45.16,45.18,45.16,45.16,13200.0,21.0989,21.1083,21.0989,21.0989,13200.0
2007-05-09 12:50:00,45.16,45.17,45.16,45.16,6000.0,21.0989,21.1036,21.0989,21.0989,6000.0
2007-05-09 12:55:00,45.16,45.16,45.14,45.15,24400.0,21.0989,21.0989,21.0896,21.0943,24400.0
2007-05-09 13:00:00,45.15,45.17,45.14,45.16,29600.0,21.0943,21.1036,21.0896,21.0989,29600.0
2007-05-09 13:05:00,45.16,45.16,45.15,45.15,19200.0,21.0989,21.0989,21.0943,21.0943,19200.0
2007-05-09 13:10:00,45.15,45.16,45.15,45.16,10800.0,21.0943,21.0989,21.0943,21.0989,10800.0
2007-05-09 13:15:00,45.15,45.17,45.15,45.17,11600.0,21.0943,21.1036,21.0943,21.1036,11600.0
2007-05-09 13:20:00,45.17,45.18,45.17,45.18,14000.0,21.1036,21.1083,21.1036,21.1083,14000.0
2007-05-09 13:25:00,45.17,45.19,45.17,45.17,15000.0,21.1036,21.113,21.1036,21.1036,15000.0
2007-05-09 13:30:00,45.17,45.18,45.15,45.16,8600.0,21.1036,21.1083,21.0943,21.0989,8600.0
2007-05-09 13:35:00,45.16,45.16,45.13,45.13,16600.0,21.0989,21.0989,21.0849,21.0849,16600.0
2007-05-09 13:40:00,45.13,45.14,45.12,45.13,14200.0,21.0849,21.0896,21.0803,21.0849,14200.0
2007-05-09 13:45:00,45.13,45.13,45.13,45.13,13400.0,21.0849,21.0849,21.0849,21.0849,13400.0
2007-05-09 13:50:00,45.13,45.13,45.1,45.11,18800.0,21.0849,21.0849,21.0709,21.0756,18800.0
2007-05-09 13:55:00,45.1,45.11,45.1,45.1,9600.0,21.0709,21.0756,21.0709,21.0709,9600.0
2007-05-09 14:00:00,45.1,45.1,45.08,45.08,33200.0,21.0709,21.0709,21.0616,21.0616,33200.0
2007-05-09 14:05:00,45.08,45.12,45.08,45.12,14000.0,21.0616,21.0803,21.0616,21.0803,14000.0
2007-05-09 14:10:00,45.12,45.14,45.1,45.12,19200.0,21.0803,21.0896,21.0709,21.0803,19200.0
2007-05-09 14:15:00,45.11,45.11,44.95,45.02,129800.0,21.0756,21.0756,21.0008,21.0335,129800.0
2007-05-09 14:20:00,45.02,45.1,44.97,44.98,140800.0,21.0335,21.0709,21.0102,21.0148,140800.0
2007-05-09 14:25:00,44.98,45.01,44.89,44.95,90400.0,21.0148,21.0289,20.9728,21.0008,90400.0
2007-05-09 14:30:00,44.94,45.0,44.92,44.95,48000.0,20.9962,21.0242,20.9868,21.0008,48000.0
2007-05-09 14:35:00,44.94,44.97,44.94,44.96,42400.0,20.9962,21.0102,20.9962,21.0055,42400.0
2007-05-09 14:40:00,44.95,45.0,44.94,45.0,50800.0,21.0008,21.0242,20.9962,21.0242,50800.0
2007-05-09 14:45:00,45.0,45.1,44.99,45.1,40800.0,21.0242,21.0709,21.0195,21.0709,40800.0
2007-05-09 14:50:00,45.1,45.15,45.1,45.12,16000.0,21.0709,21.0943,21.0709,21.0803,16000.0
2007-05-09 14:55:00,45.13,45.17,45.1,45.1,26200.0,21.0849,21.1036,21.0709,21.0709,26200.0
2007-05-09 15:00:00,45.09,45.09,45.05,45.07,19400.0,21.0662,21.0662,21.0476,21.0569,19400.0
2007-05-09 15:05:00,45.07,45.08,45.04,45.05,345000.0,21.0569,21.0616,21.0429,21.0476,345000.0
2007-05-09 15:10:00,45.05,45.09,45.04,45.07,50800.0,21.0476,21.0662,21.0429,21.0569,50800.0
2007-05-09 15:15:00,45.08,45.1,45.03,45.03,40200.0,21.0616,21.0709,21.0382,21.0382,40200.0
2007-05-09 15:20:00,45.04,45.07,45.02,45.04,24800.0,21.0429,21.0569,21.0335,21.0429,24800.0
2007-05-09 15:25:00,45.05,45.08,45.04,45.08,33600.0,21.0476,21.0616,21.0429,21.0616,33600.0
2007-05-09 15:30:00,45.1,45.1,45.07,45.09,26000.0,21.0709,21.0709,21.0569,21.0662,26000.0
2007-05-09 15:35:00,45.09,45.12,45.09,45.12,22600.0,21.0662,21.0803,21.0662,21.0803,22600.0
2007-05-09 15:40:00,45.12,45.13,45.07,45.08,25400.0,21.0803,21.0849,21.0569,21.0616,25400.0
2007-05-09 15:45:00,45.08,45.12,45.07,45.09,45400.0,21.0616,21.0803,21.0569,21.0662,45400.0
2007-05-09 15:50:00,45.1,45.12,45.09,45.12,42400.0,21.0709,21.0803,21.0662,21.0803,42400.0
2007-05-09 15:55:00,45.11,45.11,45.06,45.08,46600.0,21.0756,21.0756,21.0522,21.0616,46600.0
2007-05-10 09:30:00,44.97,45.01,44.89,44.9,57000.0,21.0102,21.0289,20.9728,20.9775,57000.0
2007-05-10 09:35:00,44.92,44.93,44.85,44.85,26800.0,20.9868,20.9915,20.9541,20.9541,26800.0
2007-05-10 09:40:00,44.85,44.85,44.76,44.81,34200.0,20.9541,20.9541,20.9121,20.9354,34200.0
2007-05-10 09:45:00,44.81,44.87,44.75,44.84,38800.0,20.9354,20.9635,20.9074,20.9494,38800.0
2007-05-10 09:50:00,44.83,44.87,44.82,44.87,26800.0,20.9448,20.9635,20.9401,20.9635,26800.0
2007-05-10 09:55:00,44.87,44.95,44.85,44.92,48800.0,20.9635,21.0008,20.9541,20.9868,48800.0
2007-05-10 10:00:00,44.93,44.93,44.89,44.9,38600.0,20.9915,20.9915,20.9728,20.9775,38600.0
2007-05-10 10:05:00,44.89,44.95,44.89,44.95,22200.0,20.9728,21.0008,20.9728,21.0008,22200.0
2007-05-10 10:10:00,44.94,45.02,44.94,45.01,29600.0,20.9962,21.0335,20.9962,21.0289,29600.0
2007-05-10 10:15:00,45.01,45.04,44.99,45.01,16200.0,21.0289,21.0429,21.0195,21.0289,16200.0
2007-05-10 10:20:00,45.03,45.05,45.01,45.02,10600.0,21.0382,21.0476,21.0289,21.0335,10600.0
2007-05-10 10:25:00,45.01,45.01,44.95,44.98,26200.0,21.0289,21.0289,21.0008,21.0148,26200.0
2007-05-10 10:30:00,44.98,45.01,44.97,44.98,32200.0,21.0148,21.0289,21.0102,21.0148,32200.0
2007-05-10 10:35:00,44.98,45.06,44.98,45.06,56800.0,21.0148,21.0522,21.0148,21.0522,56800.0
2007-05-10 10:40:00,45.06,45.14,45.05,45.14,48000.0,21.0522,21.0896,21.0476,21.0896,48000.0
2007-05-10 10:45:00,45.14,45.14,45.06,45.1,26000.0,21.0896,21.0896,21.0522,21.0709,26000.0
2007-05-10 10:50:00,45.12,45.13,45.07,45.1,11000.0,21.0803,21.0849,21.0569,21.0709,11000.0
2007-05-10 10:55:00,45.1,45.16,45.09,45.13,93800.0,21.0709,21.0989,21.0662,21.0849,93800.0
2007-05-10 11:00:00,45.13,45.18,45.13,45.13,56000.0,21.0849,21.1083,21.0849,21.0849,56000.0
2007-05-10 11:05:00,45.13,45.15,45.13,45.14,26200.0,21.0849,21.0943,21.0849,21.0896,26200.0
2007-05-10 11:10:00,45.13,45.15,45.13,45.13,12200.0,21.0849,21.0943,21.0849,21.0849,12200.0
2007-05-10 11:15:00,45.13,45.15,45.12,45.13,52400.0,21.0849,21.0943,21.0803,21.0849,52400.0
2007-05-10 11:20:00,45.13,45.13,45.08,45.09,131600.0,21.0849,21.0849,21.0616,21.0662,131600.0
2007-05-10 11:25:00,45.08,45.1,45.05,45.09,42000.0,21.0616,21.0709,21.0476,21.0662,42000.0
2007-05-10 11:30:00,45.09,45.12,45.06,45.06,56000.0,21.0662,21.0803,21.0522,21.0522,56000.0
2007-05-10 11:35:00,45.06,45.1,45.06,45.08,38400.0,21.0522,21.0709,21.0522,21.0616,38400.0
2007-05-10 11:40:00,45.08,45.1,45.02,45.02,33200.0,21.0616,21.0709,21.0335,21.0335,33200.0
2007-05-10 11:45:00,45.02,45.02,44.99,44.99,15400.0,21.0335,21.0335,21.0195,21.0195,15400.0
2007-05-10 11:50:00,44.99,45.01,44.93,44.95,25800.0,21.0195,21.0289,20.9915,21.0008,25800.0
2007-05-10 11:55:00,44.95,44.96,44.88,44.88,11200.0,21.0008,21.0055,20.9681,20.9681,11200.0
2007-05-10 12:00:00,44.87,44.92,44.87,44.9,39400.0,20.9635,20.9868,20.9635,20.9775,39400.0
2007-05-10 12:05:00,44.9,44.91,44.87,44.91,27200.0,20.9775,20.9821,20.9635,20.9821,27200.0
2007-05-10 12:10:00,44.92,44.93,44.88,44.88,9600.0,20.9868,20.9915,20.9681,20.9681,9600.0
2007-05-10 12:15:00,44.87,44.9,44.87,44.9,7800.0,20.9635,20.9775,20.9635,20.9775,7800.0
2007-05-10 12:20:00,44.9,44.9,44.85,44.88,15000.0,20.9775,20.9775,20.9541,20.9681,15000.0
2007-05-10 12:25:00,44.92,44.92,44.89,44.9,2800.0,20.9868,20.9868,20.9728,20.9775,2800.0
2007-05-10 12:30:00,44.89,44.91,44.86,44.88,11600.0,20.9728,20.9821,20.9588,20.9681,11600.0
2007-05-10 12:35:00,44.9,44.9,44.85,44.85,6600.0,20.9775,20.9775,20.9541,20.9541,6600.0
2007-05-10 12:40:00,44.85,44.9,44.85,44.9,8400.0,20.9541,20.9775,20.9541,20.9775,8400.0
2007-05-10 12:45:00,44.89,44.91,44.88,44.88,12800.0,20.9728,20.9821,20.9681,20.9681,12800.0
2007-05-10 12:50:00,44.88,44.9,44.85,44.88,20600.0,20.9681,20.9775,20.9541,20.9681,20600.0
2007-05-10 12:55:00,44.89,44.91,44.87,44.9,17200.0,20.9728,20.9821,20.9635,20.9775,17200.0
2007-05-10 13:00:00,44.9,44.9,44.85,44.85,62000.0,20.9775,20.9775,20.9541,20.9541,62000.0
2007-05-10 13:05:00,44.85,44.9,44.84,44.88,16400.0,20.9541,20.9775,20.9494,20.9681,16400.0
2007-05-10 13:10:00,44.89,44.9,44.87,44.89,35400.0,20.9728,20.9775,20.9635,20.9728,35400.0
2007-05-10 13:15:00,44.9,44.94,44.88,44.93,22600.0,20.9775,20.9962,20.9681,20.9915,22600.0
2007-05-10 13:20:00,44.93,44.93,44.88,44.9,12400.0,20.9915,20.9915,20.9681,20.9775,12400.0
2007-05-10 13:25:00,44.92,44.95,44.92,44.95,11200.0,20.9868,21.0008,20.9868,21.0008,11200.0
2007-05-10 13:30:00,44.94,44.94,44.88,44.88,46800.0,20.9962,20.9962,20.9681,20.9681,46800.0
2007-05-10 13:35:00,44.9,44.93,44.88,44.92,46800.0,20.9775,20.9915,20.9681,20.9868,46800.0
2007-05-10 13:40:00,44.91,44.91,44.85,44.86,35200.0,20.9821,20.9821,20.9541,20.9588,35200.0
2007-05-10 13:45:00,44.84,44.84,44.79,44.79,13200.0,20.9494,20.9494,20.9261,20.9261,13200.0
2007-05-10 13:50:00,44.8,44.83,44.79,44.79,17000.0,20.9308,20.9448,20.9261,20.9261,17000.0
2007-05-10 13:55:00,44.77,44.81,44.76,44.81,19800.0,20.9167,20.9354,20.9121,20.9354,19800.0
2007-05-10 14:00:00,44.81,44.9,44.81,44.86,21400.0,20.9354,20.9775,20.9354,20.9588,21400.0
2007-05-10 14:05:00,44.85,44.85,44.81,44.82,19400.0,20.9541,20.9541,20.9354,20.9401,19400.0
2007-05-10 14:10:00,44.82,44.85,44.82,44.83,18000.0,20.9401,20.9541,20.9401,20.9448,18000.0
2007-05-10 14:15:00,44.83,44.84,44.82,44.83,8400.0,20.9448,20.9494,20.9401,20.9448,8400.0
2007-05-10 14:20:00,44.83,44.83,44.8,44.8,17400.0,20.9448,20.9448,20.9308,20.9308,17400.0
2007-05-10 14:25:00,44.8,44.8,44.76,44.77,25800.0,20.9308,20.9308,20.9121,20.9167,25800.0
2007-05-10 14:30:00,44.77,44.78,44.77,44.77,10400.0,20.9167,20.9214,20.9167,20.9167,10400.0
2007-05-10 14:35:00,44.77,44.78,44.76,44.77,13800.0,20.9167,20.9214,20.9121,20.9167,13800.0
2007-05-10 14:40:00,44.77,44.79,44.77,44.79,8600.0,20.9167,20.9261,20.9167,20.9261,8600.0
2007-05-10 14:45:00,44.78,44.78,44.76,44.77,8400.0,20.9214,20.9214,20.9121,20.9167,8400.0
2007-05-10 14:50:00,44.77,44.77,44.73,44.74,39000.0,20.9167,20.9167,20.898,20.9027,39000.0
2007-05-10 14:55:00,44.74,44.77,44.74,44.74,26200.0,20.9027,20.9167,20.9027,20.9027,26200.0
2007-05-10 15:00:00,44.74,44.74,44.71,44.74,36800.0,20.9027,20.9027,20.8887,20.9027,36800.0
2007-05-10 15:05:00,44.73,44.73,44.67,44.69,23000.0,20.898,20.898,20.87,20.8794,23000.0
2007-05-10 15:10:00,44.68,44.71,44.67,44.71,32200.0,20.8747,20.8887,20.87,20.8887,32200.0
2007-05-10 15:15:00,44.71,44.73,44.69,44.72,25000.0,20.8887,20.898,20.8794,20.8934,25000.0
2007-05-10 15:20:00,44.72,44.76,44.72,44.74,28800.0,20.8934,20.9121,20.8934,20.9027,28800.0
2007-05-10 15:25:00,44.73,44.73,44.67,44.7,30600.0,20.898,20.898,20.87,20.884,30600.0
2007-05-10 15:30:00,44.7,44.7,44.68,44.69,17600.0,20.884,20.884,20.8747,20.8794,17600.0
2007-05-10 15:35:00,44.69,44.69,44.66,44.68,42600.0,20.8794,20.8794,20.8653,20.8747,42600.0
2007-05-10 15:40:00,44.68,44.68,44.62,44.63,33400.0,20.8747,20.8747,20.8467,20.8513,33400.0
2007-05-10 15:45:00,44.63,44.67,44.63,44.63,41400.0,20.8513,20.87,20.8513,20.8513,41400.0
2007-05-10 15:50:00,44.63,44.64,44.6,44.6,54000.0,20.8513,20.856,20.8373,20.8373,54000.0
2007-05-10 15:55:00,44.6,44.62,44.57,44.6,123400.0,20.8373,20.8467,20.8233,20.8373,123400.0
2007-05-11 09:30:00,44.8,44.85,44.79,44.85,45600.0,20.9308,20.9541,20.9261,20.9541,45600.0
2007-05-11 09:35:00,44.85,44.98,44.76,44.91,62800.0,20.9541,21.0148,20.9121,20.9821,62800.0
2007-05-11 09:40:00,44.91,44.95,44.88,44.9,33400.0,20.9821,21.0008,20.9681,20.9775,33400.0
2007-05-11 09:45:00,44.91,44.95,44.9,44.94,33600.0,20.9821,21.0008,20.9775,20.9962,33600.0
2007-05-11 09:50:00,44.94,44.95,44.87,44.87,20000.0,20.9962,21.0008,20.9635,20.9635,20000.0
2007-05-11 09:55:00,44.87,44.93,44.85,44.85,30800.0,20.9635,20.9915,20.9541,20.9541,30800.0
2007-05-11 10:00:00,44.85,44.87,44.77,44.85,33000.0,20.9541,20.9635,20.9167,20.9541,33000.0
2007-05-11 10:05:00,44.85,44.86,44.81,44.84,14200.0,20.9541,20.9588,20.9354,20.9494,14200.0
2007-05-11 10:10:00,44.82,44.84,44.81,44.83,19600.0,20.9401,20.9494,20.9354,20.9448,19600.0
2007-05-11 10:15:00,44.83,44.85,44.81,44.83,15400.0,20.9448,20.9541,20.9354,20.9448,15400.0
2007-05-11 10:20:00,44.83,44.85,44.82,44.82,29400.0,20.9448,20.9541,20.9401,20.9401,29400.0
2007-05-11 10:25:00,44.82,44.84,44.81,44.83,16400.0,20.9401,20.9494,20.9354,20.9448,16400.0
2007-05-11 10:30:00,44.84,44.85,44.79,44.84,31200.0,20.9494,20.9541,20.9261,20.9494,31200.0
2007-05-11 10:35:00,44.84,44.84,44.81,44.83,33000.0,20.9494,20.9494,20.9354,20.9448,33000.0
2007-05-11 10:40:00,44.82,44.85,44.81,44.83,33000.0,20.9401,20.9541,20.9354,20.9448,33000.0
2007-05-11 10:45:00,44.83,44.9,44.81,44.88,16400.0,20.9448,20.9775,20.9354,20.9681,16400.0
2007-05-11 10:50:00,44.88,44.97,44.88,44.95,47600.0,20.9681,21.0102,20.9681,21.0008,47600.0
2007-05-11 10:55:00,44.96,44.96,44.91,44.95,21200.0,21.0055,21.0055,20.9821,21.0008,21200.0
2007-05-11 11:00:00,44.96,44.98,44.95,44.95,19600.0,21.0055,21.0148,21.0008,21.0008,19600.0
2007-05-11 11:05:00,44.95,44.97,44.92,44.94,17600.0,21.0008,21.0102,20.9868,20.9962,17600.0
2007-05-11 11:10:00,44.95,44.99,44.94,44.98,25600.0,21.0008,21.0195,20.9962,21.0148,25600.0
2007-05-11 11:15:00,44.98,45.01,44.97,45.0,22400.0,21.0148,21.0289,21.0102,21.0242,22400.0
2007-05-11 11:20:00,45.01,45.01,44.99,45.01,20800.0,21.0289,21.0289,21.0195,21.0289,20800.0
2007-05-11 11:25:00,45.01,45.02,45.0,45.01,23000.0,21.0289,21.0335,21.0242,21.0289,23000.0
2007-05-11 11:30:00,45.01,45.01,44.98,44.99,28200.0,21.0289,21.0289,21.0148,21.0195,28200.0
2007-05-11 11:35:00,44.99,45.01,44.98,45.01,13200.0,21.0195,21.0289,21.0148,21.0289,13200.0
2007-05-11 11:40:00,45.01,45.01,44.99,45.0,8600.0,21.0289,21.0289,21.0195,21.0242,8600.0
2007-05-11 11:45:00,44.99,45.0,44.98,45.0,18600.0,21.0195,21.0242,21.0148,21.0242,18600.0
2007-05-11 11:50:00,44.99,44.99,44.96,44.96,9400.0,21.0195,21.0195,21.0055,21.0055,9400.0
2007-05-11 11:55:00,44.96,44.99,44.96,44.98,29600.0,21.0055,21.0195,21.0055,21.0148,29600.0
2007-05-11 12:00:00,44.99,44.99,44.97,44.99,19200.0,21.0195,21.0195,21.0102,21.0195,19200.0
2007-05-11 12:05:00,44.99,45.0,44.97,44.98,13800.0,21.0195,21.0242,21.0102,21.0148,13800.0
2007-05-11 12:10:00,44.98,45.04,44.98,45.02,43000.0,21.0148,21.0429,21.0148,21.0335,43000.0
2007-05-11 12:15:00,45.02,45.03,45.02,45.02,68800.0,21.0335,21.0382,21.0335,21.0335,68800.0
2007-05-11 12:20:00,45.03,45.09,45.03,45.09,14400.0,21.0382,21.0662,21.0382,21.0662,14400.0
2007-05-11 12:25:00,45.09,45.1,45.08,45.08,16800.0,21.0662,21.0709,21.0616,21.0616,16800.0
2007-05-11 12:30:00,45.08,45.1,45.08,45.09,15200.0,21.0616,21.0709,21.0616,21.0662,15200.0
2007-05-11 12:35:00,45.09,45.1,45.08,45.09,14200.0,21.0662,21.0709,21.0616,21.0662,14200.0
2007-05-11 12:40:00,45.1,45.1,45.08,45.09,7400.0,21.0709,21.0709,21.0616,21.0662,7400.0
2007-05-11 12:45:00,45.1,45.13,45.1,45.11,27600.0,21.0709,21.0849,21.0709,21.0756,27600.0
2007-05-11 12:50:00,45.12,45.15,45.1,45.15,30800.0,21.0803,21.0943,21.0709,21.0943,30800.0
2007-05-11 12:55:00,45.15,45.16,45.13,45.16,30800.0,21.0943,21.0989,21.0849,21.0989,30800.0
2007-05-11 13:00:00,45.16,45.18,45.15,45.17,22400.0,21.0989,21.1083,21.0943,21.1036,22400.0
2007-05-11 13:05:00,45.17,45.17,45.16,45.17,12000.0,21.1036,21.1036,21.0989,21.1036,12000.0
2007-05-11 13:10:00,45.17,45.18,45.17,45.17,11600.0,21.1036,21.1083,21.1036,21.1036,11600.0
2007-05-11 13:15:00,45.17,45.19,45.13,45.15,51000.0,21.1036,21.113,21.0849,21.0943,51000.0
2007-05-11 13:20:00,45.15,45.17,45.14,45.16,18200.0,21.0943,21.1036,21.0896,21.0989,18200.0
2007-05-11 13:25:00,45.16,45.21,45.16,45.19,31200.0,21.0989,21.1223,21.0989,21.113,31200.0
2007-05-11 13:30:00,45.2,45.23,45.19,45.22,18600.0,21.1176,21.1316,21.113,21.127,18600.0
2007-05-11 13:35:00,45.23,45.24,45.22,45.22,22200.0,21.1316,21.1363,21.127,21.127,22200.0
2007-05-11 13:40:00,45.22,45.22,45.21,45.21,16400.0,21.127,21.127,21.1223,21.1223,16400.0
2007-05-11 13:45:00,45.21,45.22,45.21,45.21,16600.0,21.1223,21.127,21.1223,21.1223,16600.0
2007-05-11 13:50:00,45.21,45.22,45.21,45.21,27000.0,21.1223,21.127,21.1223,21.1223,27000.0
2007-05-11 13:55:00,45.21,45.21,45.17,45.19,24600.0,21.1223,21.1223,21.1036,21.113,24600.0
2007-05-11 14:00:00,45.2,45.2,45.18,45.18,19000.0,21.1176,21.1176,21.1083,21.1083,19000.0
2007-05-11 14:05:00,45.18,45.2,45.18,45.2,22000.0,21.1083,21.1176,21.1083,21.1176,22000.0
2007-05-11 14:10:00,45.2,45.22,45.19,45.22,11400.0,21.1176,21.127,21.113,21.127,11400.0
2007-05-11 14:15:00,45.21,45.22,45.18,45.2,38200.0,21.1223,21.127,21.1083,21.1176,38200.0
2007-05-11 14:20:00,45.2,45.21,45.19,45.21,41600.0,21.1176,21.1223,21.113,21.1223,41600.0
2007-05-11 14:25:00,45.21,45.22,45.2,45.21,48400.0,21.1223,21.127,21.1176,21.1223,48400.0
2007-05-11 14:30:00,45.21,45.23,45.2,45.21,36000.0,21.1223,21.1316,21.1176,21.1223,36000.0
2007-05-11 14:35:00,45.21,45.22,45.2,45.22,25000.0,21.1223,21.127,21.1176,21.127,25000.0
2007-05-11 14:40:00,45.21,45.23,45.2,45.22,36800.0,21.1223,21.1316,21.1176,21.127,36800.0
2007-05-11 14:45:00,45.22,45.23,45.21,45.22,28000.0,21.127,21.1316,21.1223,21.127,28000.0
2007-05-11 14:50:00,45.23,45.23,45.22,45.22,17800.0,21.1316,21.1316,21.127,21.127,17800.0
2007-05-11 14:55:00,45.22,45.23,45.2,45.2,24200.0,21.127,21.1316,21.1176,21.1176,24200.0
2007-05-11 15:00:00,45.21,45.23,45.2,45.21,29600.0,21.1223,21.1316,21.1176,21.1223,29600.0
2007-05-11 15:05:00,45.21,45.21,45.19,45.19,58200.0,21.1223,21.1223,21.113,21.113,58200.0
2007-05-11 15:10:00,45.19,45.2,45.19,45.2,34400.0,21.113,21.1176,21.113,21.1176,34400.0
2007-05-11 15:15:00,45.2,45.22,45.19,45.2,25400.0,21.1176,21.127,21.113,21.1176,25400.0
2007-05-11 15:20:00,45.2,45.21,45.19,45.2,20600.0,21.1176,21.1223,21.113,21.1176,20600.0
2007-05-11 15:25:00,45.2,45.2,45.2,45.2,11200.0,21.1176,21.1176,21.1176,21.1176,11200.0
2007-05-11 15:30:00,45.2,45.21,45.19,45.2,94600.0,21.1176,21.1223,21.113,21.1176,94600.0
2007-05-11 15:35:00,45.2,45.24,45.2,45.2,175200.0,21.1176,21.1363,21.1176,21.1176,175200.0
2007-05-11 15:40:00,45.2,45.22,45.19,45.21,59800.0,21.1176,21.127,21.113,21.1223,59800.0
2007-05-11 15:45:00,45.21,45.21,45.16,45.17,33800.0,21.1223,21.1223,21.0989,21.1036,33800.0
2007-05-11 15:50:00,45.17,45.22,45.17,45.2,44000.0,21.1036,21.127,21.1036,21.1176,44000.0
2007-05-11 15:55:00,45.2,45.26,45.2,45.26,80800.0,21.1176,21.1457,21.1176,21.1457,80800.0
2007-05-14 09:30:00,45.45,45.49,45.4,45.41,56000.0,21.2344,21.2531,21.2111,21.2157,56000.0
2007-05-14 09:35:00,45.41,45.5,45.4,45.47,23400.0,21.2157,21.2578,21.2111,21.2438,23400.0
2007-05-14 09:40:00,45.49,45.58,45.46,45.5,47400.0,21.2531,21.2952,21.2391,21.2578,47400.0
2007-05-14 09:45:00,45.5,45.56,45.49,45.53,44200.0,21.2578,21.2858,21.2531,21.2718,44200.0
2007-05-14 09:50:00,45.5,45.5,45.46,45.48,21600.0,21.2578,21.2578,21.2391,21.2484,21600.0
2007-05-14 09:55:00,45.46,45.55,45.46,45.53,44000.0,21.2391,21.2812,21.2391,21.2718,44000.0
2007-05-14 10:00:00,45.53,45.57,45.51,45.55,84400.0,21.2718,21.2905,21.2625,21.2812,84400.0
2007-05-14 10:05:00,45.54,45.54,45.48,45.49,21400.0,21.2765,21.2765,21.2484,21.2531,21400.0
2007-05-14 10:10:00,45.49,45.51,45.46,45.51,40000.0,21.2531,21.2625,21.2391,21.2625,40000.0
2007-05-14 10:15:00,45.51,45.51,45.46,45.48,22400.0,21.2625,21.2625,21.2391,21.2484,22400.0
2007-05-14 10:20:00,45.46,45.54,45.44,45.52,46800.0,21.2391,21.2765,21.2298,21.2671,46800.0
2007-05-14 10:25:00,45.53,45.54,45.49,45.5,30400.0,21.2718,21.2765,21.2531,21.2578,30400.0
2007-05-14 10:30:00,45.49,45.52,45.48,45.52,36400.0,21.2531,21.2671,21.2484,21.2671,36400.0
2007-05-14 10:35:00,45.53,45.53,45.47,45.47,29600.0,21.2718,21.2718,21.2438,21.2438,29600.0
2007-05-14 10:40:00,45.48,45.48,45.43,45.43,18400.0,21.2484,21.2484,21.2251,21.2251,18400.0
2007-05-14 10:45:00,45.43,45.43,45.41,45.43,33400.0,21.2251,21.2251,21.2157,21.2251,33400.0
2007-05-14 10:50:00,45.43,45.49,45.42,45.45,44800.0,21.2251,21.2531,21.2204,21.2344,44800.0
2007-05-14 10:55:00,45.45,45.46,45.43,45.45,31200.0,21.2344,21.2391,21.2251,21.2344,31200.0
2007-05-14 11:00:00,45.45,45.45,45.44,45.44,22000.0,21.2344,21.2344,21.2298,21.2298,22000.0
2007-05-14 11:05:00,45.44,45.46,45.42,45.42,48800.0,21.2298,21.2391,21.2204,21.2204,48800.0
2007-05-14 11:10:00,45.42,45.44,45.41,45.43,35200.0,21.2204,21.2298,21.2157,21.2251,35200.0
2007-05-14 11:15:00,45.43,45.44,45.4,45.42,27400.0,21.2251,21.2298,21.2111,21.2204,27400.0
2007-05-14 11:20:00,45.43,45.45,45.43,45.44,7800.0,21.2251,21.2344,21.2251,21.2298,7800.0
2007-05-14 11:25:00,45.44,45.46,45.44,45.44,13600.0,21.2298,21.2391,21.2298,21.2298,13600.0
2007-05-14 11:30:00,45.44,45.45,45.4,45.44,24200.0,21.2298,21.2344,21.2111,21.2298,24200.0
2007-05-14 11:35:00,45.44,45.44,45.41,45.43,13600.0,21.2298,21.2298,21.2157,21.2251,13600.0
2007-05-14 11:40:00,45.44,45.46,45.43,45.44,17000.0,21.2298,21.2391,21.2251,21.2298,17000.0
2007-05-14 11:45:00,45.44,45.45,45.44,45.45,5600.0,21.2298,21.2344,21.2298,21.2344,5600.0
2007-05-14 11:50:00,45.44,45.45,45.43,45.44,8200.0,21.2298,21.2344,21.2251,21.2298,8200.0
2007-05-14 11:55:00,45.44,45.46,45.43,45.46,18800.0,21.2298,21.2391,21.2251,21.2391,18800.0
2007-05-14 12:00:00,45.46,45.48,45.45,45.45,11600.0,21.2391,21.2484,21.2344,21.2344,11600.0
2007-05-14 12:05:00,45.46,45.46,45.42,45.42,18600.0,21.2391,21.2391,21.2204,21.2204,18600.0
2007-05-14 12:10:00,45.41,45.43,45.41,45.42,24200.0,21.2157,21.2251,21.2157,21.2204,24200.0
2007-05-14 12:15:00,45.41,45.42,45.41,45.42,9600.0,21.2157,21.2204,21.2157,21.2204,9600.0
2007-05-14 12:20:00,45.42,45.45,45.41,45.43,29600.0,21.2204,21.2344,21.2157,21.2251,29600.0
2007-05-14 12:25:00,45.42,45.42,45.4,45.41,10600.0,21.2204,21.2204,21.2111,21.2157,10600.0
2007-05-14 12:30:00,45.41,45.42,45.4,45.42,43000.0,21.2157,21.2204,21.2111,21.2204,43000.0
2007-05-14 12:35:00,45.42,45.42,45.41,45.42,16400.0,21.2204,21.2204,21.2157,21.2204,16400.0
2007-05-14 12:40:00,45.42,45.42,45.38,45.4,33400.0,21.2204,21.2204,21.2017,21.2111,33400.0
2007-05-14 12:45:00,45.4,45.4,45.36,45.37,21600.0,21.2111,21.2111,21.1924,21.1971,21600.0
2007-05-14 12:50:00,45.37,45.38,45.35,45.36,14800.0,21.1971,21.2017,21.1877,21.1924,14800.0
2007-05-14 12:55:00,45.37,45.37,45.35,45.35,16800.0,21.1971,21.1971,21.1877,21.1877,16800.0
2007-05-14 13:00:00,45.35,45.35,45.31,45.31,39800.0,21.1877,21.1877,21.169,21.169,39800.0
2007-05-14 13:05:00,45.31,45.31,45.27,45.29,36800.0,21.169,21.169,21.1503,21.1597,36800.0
2007-05-14 13:10:00,45.29,45.3,45.26,45.26,23200.0,21.1597,21.1644,21.1457,21.1457,23200.0
2007-05-14 13:15:00,45.26,45.27,45.22,45.24,53400.0,21.1457,21.1503,21.127,21.1363,53400.0
2007-05-14 13:20:00,45.24,45.29,45.23,45.29,27000.0,21.1363,21.1597,21.1316,21.1597,27000.0
2007-05-14 13:25:00,45.29,45.34,45.29,45.34,12800.0,21.1597,21.183,21.1597,21.183,12800.0
2007-05-14 13:30:00,45.34,45.35,45.33,45.34,7000.0,21.183,21.1877,21.1784,21.183,7000.0
2007-05-14 13:35:00,45.34,45.34,45.25,45.27,28200.0,21.183,21.183,21.141,21.1503,28200.0
2007-05-14 13:40:00,45.27,45.29,45.25,45.27,15600.0,21.1503,21.1597,21.141,21.1503,15600.0
2007-05-14 13:45:00,45.26,45.26,45.21,45.23,16000.0,21.1457,21.1457,21.1223,21.1316,16000.0
2007-05-14 13:50:00,45.23,45.24,45.21,45.24,15800.0,21.1316,21.1363,21.1223,21.1363,15800.0
2007-05-14 13:55:00,45.24,45.24,45.22,45.23,6600.0,21.1363,21.1363,21.127,21.1316,6600.0
2007-05-14 14:00:00,45.23,45.23,45.14,45.15,38000.0,21.1316,21.1316,21.0896,21.0943,38000.0
2007-05-14 14:05:00,45.15,45.2,45.13,45.19,16400.0,21.0943,21.1176,21.0849,21.113,16400.0
2007-05-14 14:10:00,45.18,45.2,45.14,45.18,34200.0,21.1083,21.1176,21.0896,21.1083,34200.0
2007-05-14 14:15:00,45.19,45.2,45.15,45.16,21600.0,21.113,21.1176,21.0943,21.0989,21600.0
2007-05-14 14:20:00,45.16,45.21,45.15,45.21,24800.0,21.0989,21.1223,21.0943,21.1223,24800.0
2007-05-14 14:25:00,45.21,45.25,45.21,45.25,15200.0,21.1223,21.141,21.1223,21.141,15200.0
2007-05-14 14:30:00,45.25,45.26,45.21,45.21,34200.0,21.141,21.1457,21.1223,21.1223,34200.0
2007-05-14 14:35:00,45.21,45.21,45.18,45.21,45600.0,21.1223,21.1223,21.1083,21.1223,45600.0
2007-05-14 14:40:00,45.21,45.22,45.2,45.21,26200.0,21.1223,21.127,21.1176,21.1223,26200.0
2007-05-14 14:45:00,45.21,45.27,45.21,45.25,36000.0,21.1223,21.1503,21.1223,21.141,36000.0
2007-05-14 14:50:00,45.26,45.27,45.22,45.22,20800.0,21.1457,21.1503,21.127,21.127,20800.0
2007-05-14 14:55:00,45.22,45.22,45.2,45.21,33400.0,21.127,21.127,21.1176,21.1223,33400.0
2007-05-14 15:00:00,45.21,45.27,45.19,45.27,88000.0,21.1223,21.1503,21.113,21.1503,88000.0
2007-05-14 15:05:00,45.27,45.27,45.22,45.22,20800.0,21.1503,21.1503,21.127,21.127,20800.0
2007-05-14 15:10:00,45.21,45.25,45.19,45.23,43400.0,21.1223,21.141,21.113,21.1316,43400.0
2007-05-14 15:15:00,45.24,45.27,45.23,45.24,39400.0,21.1363,21.1503,21.1316,21.1363,39400.0
2007-05-14 15:20:00,45.24,45.3,45.24,45.27,28800.0,21.1363,21.1644,21.1363,21.1503,28800.0
2007-05-14 15:25:00,45.27,45.27,45.25,45.25,27000.0,21.1503,21.1503,21.141,21.141,27000.0
2007-05-14 15:30:00,45.24,45.27,45.24,45.26,30400.0,21.1363,21.1503,21.1363,21.1457,30400.0
2007-05-14 15:35:00,45.26,45.27,45.23,45.24,44600.0,21.1457,21.1503,21.1316,21.1363,44600.0
2007-05-14 15:40:00,45.23,45.24,45.21,45.24,101800.0,21.1316,21.1363,21.1223,21.1363,101800.0
2007-05-14 15:45:00,45.24,45.24,45.19,45.21,81600.0,21.1363,21.1363,21.113,21.1223,81600.0
2007-05-14 15:50:00,45.2,45.24,45.17,45.19,106600.0,21.1176,21.1363,21.1036,21.113,106600.0
2007-05-14 15:55:00,45.19,45.23,45.19,45.23,43200.0,21.113,21.1316,21.113,21.1316,43200.0
2007-05-15 09:30:00,45.65,45.83,45.4,45.62,94200.0,21.3279,21.412,21.2111,21.3139,94200.0
2007-05-15 09:35:00,45.63,45.63,45.48,45.5,60800.0,21.3185,21.3185,21.2484,21.2578,60800.0
2007-05-15 09:40:00,45.5,45.54,45.45,45.51,66200.0,21.2578,21.2765,21.2344,21.2625,66200.0
2007-05-15 09:45:00,45.49,45.54,45.47,45.47,17800.0,21.2531,21.2765,21.2438,21.2438,17800.0
2007-05-15 09:50:00,45.47,45.47,45.41,45.42,31200.0,21.2438,21.2438,21.2157,21.2204,31200.0
2007-05-15 09:55:00,45.42,45.42,45.35,45.37,24000.0,21.2204,21.2204,21.1877,21.1971,24000.0
2007-05-15 10:00:00,45.36,45.41,45.35,45.37,35000.0,21.1924,21.2157,21.1877,21.1971,35000.0
2007-05-15 10:05:00,45.38,45.43,45.35,45.43,44200.0,21.2017,21.2251,21.1877,21.2251,44200.0
2007-05-15 10:10:00,45.42,45.48,45.42,45.47,63800.0,21.2204,21.2484,21.2204,21.2438,63800.0
2007-05-15 10:15:00,45.46,45.54,45.46,45.49,67400.0,21.2391,21.2765,21.2391,21.2531,67400.0
2007-05-15 10:20:00,45.49,45.5,45.48,45.49,68000.0,21.2531,21.2578,21.2484,21.2531,68000.0
2007-05-15 10:25:00,45.49,45.49,45.49,45.49,26400.0,21.2531,21.2531,21.2531,21.2531,26400.0
2007-05-15 10:30:00,45.49,45.5,45.44,45.48,162600.0,21.2531,21.2578,21.2298,21.2484,162600.0
2007-05-15 10:35:00,45.47,45.48,45.45,45.45,11800.0,21.2438,21.2484,21.2344,21.2344,11800.0
2007-05-15 10:40:00,45.45,45.49,45.45,45.48,16600.0,21.2344,21.2531,21.2344,21.2484,16600.0
2007-05-15 10:45:00,45.48,45.48,45.43,45.43,20200.0,21.2484,21.2484,21.2251,21.2251,20200.0
2007-05-15 10:50:00,45.44,45.47,45.41,45.47,46000.0,21.2298,21.2438,21.2157,21.2438,46000.0
2007-05-15 10:55:00,45.46,45.5,45.43,45.44,48800.0,21.2391,21.2578,21.2251,21.2298,48800.0
2007-05-15 11:00:00,45.44,45.47,45.43,45.46,32400.0,21.2298,21.2438,21.2251,21.2391,32400.0
2007-05-15 11:05:00,45.45,45.46,45.43,45.43,16600.0,21.2344,21.2391,21.2251,21.2251,16600.0
2007-05-15 11:10:00,45.45,45.49,45.42,45.49,40400.0,21.2344,21.2531,21.2204,21.2531,40400.0
2007-05-15 11:15:00,45.48,45.49,45.47,45.48,14800.0,21.2484,21.2531,21.2438,21.2484,14800.0
2007-05-15 11:20:00,45.49,45.5,45.47,45.49,20400.0,21.2531,21.2578,21.2438,21.2531,20400.0
2007-05-15 11:25:00,45.49,45.52,45.48,45.49,94800.0,21.2531,21.2671,21.2484,21.2531,94800.0
2007-05-15 11:30:00,45.49,45.5,45.49,45.49,16200.0,21.2531,21.2578,21.2531,21.2531,16200.0
2007-05-15 11:35:00,45.49,45.55,45.49,45.55,79400.0,21.2531,21.2812,21.2531,21.2812,79400.0
2007-05-15 11:40:00,45.54,45.6,45.54,45.57,96200.0,21.2765,21.3045,21.2765,21.2905,96200.0
2007-05-15 11:45:00,45.57,45.57,45.52,45.56,29400.0,21.2905,21.2905,21.2671,21.2858,29400.0
2007-05-15 11:50:00,45.56,45.58,45.48,45.49,28600.0,21.2858,21.2952,21.2484,21.2531,28600.0
2007-05-15 11:55:00,45.49,45.51,45.49,45.5,31200.0,21.2531,21.2625,21.2531,21.2578,31200.0
2007-05-15 12:00:00,45.5,45.51,45.44,45.45,27600.0,21.2578,21.2625,21.2298,21.2344,27600.0
2007-05-15 12:05:00,45.45,45.45,45.44,45.45,19600.0,21.2344,21.2344,21.2298,21.2344,19600.0
2007-05-15 12:10:00,45.45,45.48,45.45,45.48,25800.0,21.2344,21.2484,21.2344,21.2484,25800.0
2007-05-15 12:15:00,45.48,45.48,45.38,45.38,33400.0,21.2484,21.2484,21.2017,21.2017,33400.0
2007-05-15 12:20:00,45.38,45.39,45.37,45.37,21000.0,21.2017,21.2064,21.1971,21.1971,21000.0
2007-05-15 12:25:00,45.37,45.38,45.36,45.38,18800.0,21.1971,21.2017,21.1924,21.2017,18800.0
2007-05-15 12:30:00,45.38,45.38,45.35,45.35,20200.0,21.2017,21.2017,21.1877,21.1877,20200.0
2007-05-15 12:35:00,45.35,45.41,45.35,45.4,25000.0,21.1877,21.2157,21.1877,21.2111,25000.0
2007-05-15 12:40:00,45.41,45.43,45.38,45.4,17800.0,21.2157,21.2251,21.2017,21.2111,17800.0
2007-05-15 12:45:00,45.4,45.4,45.35,45.38,41200.0,21.2111,21.2111,21.1877,21.2017,41200.0
2007-05-15 12:50:00,45.38,45.4,45.36,45.39,25200.0,21.2017,21.2111,21.1924,21.2064,25200.0
2007-05-15 12:55:00,45.4,45.41,45.38,45.4,36800.0,21.2111,21.2157,21.2017,21.2111,36800.0
2007-05-15 13:00:00,45.41,45.45,45.41,45.45,41200.0,21.2157,21.2344,21.2157,21.2344,41200.0
2007-05-15 13:05:00,45.45,45.5,45.45,45.49,31000.0,21.2344,21.2578,21.2344,21.2531,31000.0
2007-05-15 13:10:00,45.51,45.54,45.49,45.49,29800.0,21.2625,21.2765,21.2531,21.2531,29800.0
2007-05-15 13:15:00,45.49,45.49,45.48,45.49,22800.0,21.2531,21.2531,21.2484,21.2531,22800.0
2007-05-15 13:20:00,45.49,45.49,45.45,45.46,56200.0,21.2531,21.2531,21.2344,21.2391,56200.0
2007-05-15 13:25:00,45.46,45.46,45.4,45.4,33800.0,21.2391,21.2391,21.2111,21.2111,33800.0
2007-05-15 13:30:00,45.4,45.42,45.38,45.41,28600.0,21.2111,21.2204,21.2017,21.2157,28600.0
2007-05-15 13:35:00,45.4,45.48,45.4,45.46,74200.0,21.2111,21.2484,21.2111,21.2391,74200.0
2007-05-15 13:40:00,45.46,45.46,45.4,45.43,29400.0,21.2391,21.2391,21.2111,21.2251,29400.0
2007-05-15 13:45:00,45.43,45.43,45.35,45.38,76800.0,21.2251,21.2251,21.1877,21.2017,76800.0
2007-05-15 13:50:00,45.38,45.41,45.35,45.38,39600.0,21.2017,21.2157,21.1877,21.2017,39600.0
2007-05-15 13:55:00,45.38,45.45,45.36,45.45,34800.0,21.2017,21.2344,21.1924,21.2344,34800.0
2007-05-15 14:00:00,45.44,45.45,45.38,45.41,57000.0,21.2298,21.2344,21.2017,21.2157,57000.0
2007-05-15 14:05:00,45.41,45.45,45.4,45.41,19200.0,21.2157,21.2344,21.2111,21.2157,19200.0
2007-05-15 14:10:00,45.41,45.41,45.31,45.33,28400.0,21.2157,21.2157,21.169,21.1784,28400.0
2007-05-15 14:15:00,45.34,45.34,45.26,45.27,74600.0,21.183,21.183,21.1457,21.1503,74600.0
2007-05-15 14:20:00,45.27,45.29,45.24,45.25,67800.0,21.1503,21.1597,21.1363,21.141,67800.0
2007-05-15 14:25:00,45.25,45.27,45.25,45.25,41200.0,21.141,21.1503,21.141,21.141,41200.0
2007-05-15 14:30:00,45.25,45.3,45.24,45.26,37000.0,21.141,21.1644,21.1363,21.1457,37000.0
2007-05-15 14:35:00,45.26,45.27,45.22,45.24,62800.0,21.1457,21.1503,21.127,21.1363,62800.0
2007-05-15 14:40:00,45.24,45.27,45.21,45.23,46200.0,21.1363,21.1503,21.1223,21.1316,46200.0
2007-05-15 14:45:00,45.23,45.23,45.08,45.12,74200.0,21.1316,21.1316,21.0616,21.0803,74200.0
2007-05-15 14:50:00,45.1,45.17,45.08,45.16,73200.0,21.0709,21.1036,21.0616,21.0989,73200.0
2007-05-15 14:55:00,45.17,45.17,45.1,45.15,21800.0,21.1036,21.1036,21.0709,21.0943,21800.0
2007-05-15 15:00:00,45.15,45.19,45.15,45.18,14600.0,21.0943,21.113,21.0943,21.1083,14600.0
2007-05-15 15:05:00,45.18,45.18,45.13,45.14,30600.0,21.1083,21.1083,21.0849,21.0896,30600.0
2007-05-15 15:10:00,45.15,45.15,45.12,45.14,22400.0,21.0943,21.0943,21.0803,21.0896,22400.0
2007-05-15 15:15:00,45.13,45.13,45.07,45.07,36000.0,21.0849,21.0849,21.0569,21.0569,36000.0
2007-05-15 15:20:00,45.07,45.1,45.05,45.05,58400.0,21.0569,21.0709,21.0476,21.0476,58400.0
2007-05-15 15:25:00,45.06,45.15,45.06,45.13,53000.0,21.0522,21.0943,21.0522,21.0849,53000.0
2007-05-15 15:30:00,45.13,45.14,45.1,45.14,54200.0,21.0849,21.0896,21.0709,21.0896,54200.0
2007-05-15 15:35:00,45.14,45.19,45.14,45.19,72400.0,21.0896,21.113,21.0896,21.113,72400.0
2007-05-15 15:40:00,45.19,45.2,45.13,45.15,49200.0,21.113,21.1176,21.0849,21.0943,49200.0
2007-05-15 15:45:00,45.15,45.16,45.11,45.11,65800.0,21.0943,21.0989,21.0756,21.0756,65800.0
2007-05-15 15:50:00,45.12,45.13,45.07,45.09,48600.0,21.0803,21.0849,21.0569,21.0662,48600.0
2007-05-15 15:55:00,45.08,45.1,45.05,45.1,66600.0,21.0616,21.0709,21.0476,21.0709,66600.0
2007-05-16 09:30:00,45.07,45.14,45.04,45.14,52600.0,21.0569,21.0896,21.0429,21.0896,52600.0
2007-05-16 09:35:00,45.14,45.3,45.13,45.19,79000.0,21.0896,21.1644,21.0849,21.113,79000.0
2007-05-16 09:40:00,45.17,45.2,45.03,45.1,56600.0,21.1036,21.1176,21.0382,21.0709,56600.0
2007-05-16 09:45:00,45.1,45.15,45.09,45.12,26600.0,21.0709,21.0943,21.0662,21.0803,26600.0
2007-05-16 09:50:00,45.11,45.17,45.05,45.16,61200.0,21.0756,21.1036,21.0476,21.0989,61200.0
2007-05-16 09:55:00,45.17,45.17,45.03,45.08,79000.0,21.1036,21.1036,21.0382,21.0616,79000.0
2007-05-16 10:00:00,45.08,45.15,45.05,45.13,59400.0,21.0616,21.0943,21.0476,21.0849,59400.0
2007-05-16 10:05:00,45.1,45.15,45.1,45.15,29400.0,21.0709,21.0943,21.0709,21.0943,29400.0
2007-05-16 10:10:00,45.16,45.21,45.14,45.2,18200.0,21.0989,21.1223,21.0896,21.1176,18200.0
2007-05-16 10:15:00,45.19,45.21,45.17,45.2,17000.0,21.113,21.1223,21.1036,21.1176,17000.0
2007-05-16 10:20:00,45.2,45.24,45.17,45.17,19200.0,21.1176,21.1363,21.1036,21.1036,19200.0
2007-05-16 10:25:00,45.16,45.2,45.16,45.16,15600.0,21.0989,21.1176,21.0989,21.0989,15600.0
2007-05-16 10:30:00,45.17,45.17,45.08,45.11,32600.0,21.1036,21.1036,21.0616,21.0756,32600.0
2007-05-16 10:35:00,45.11,45.19,45.08,45.19,28200.0,21.0756,21.113,21.0616,21.113,28200.0
2007-05-16 10:40:00,45.19,45.23,45.17,45.23,18000.0,21.113,21.1316,21.1036,21.1316,18000.0
2007-05-16 10:45:00,45.24,45.26,45.2,45.22,30000.0,21.1363,21.1457,21.1176,21.127,30000.0
2007-05-16 10:50:00,45.22,45.24,45.18,45.2,13600.0,21.127,21.1363,21.1083,21.1176,13600.0
2007-05-16 10:55:00,45.19,45.29,45.17,45.26,27200.0,21.113,21.1597,21.1036,21.1457,27200.0
2007-05-16 11:00:00,45.25,45.26,45.22,45.24,22400.0,21.141,21.1457,21.127,21.1363,22400.0
2007-05-16 11:05:00,45.24,45.24,45.17,45.19,44800.0,21.1363,21.1363,21.1036,21.113,44800.0
2007-05-16 11:10:00,45.19,45.21,45.17,45.19,19000.0,21.113,21.1223,21.1036,21.113,19000.0
2007-05-16 11:15:00,45.19,45.24,45.19,45.23,18200.0,21.113,21.1363,21.113,21.1316,18200.0
2007-05-16 11:20:00,45.24,45.24,45.17,45.18,22000.0,21.1363,21.1363,21.1036,21.1083,22000.0
2007-05-16 11:25:00,45.18,45.21,45.17,45.19,17000.0,21.1083,21.1223,21.1036,21.113,17000.0
2007-05-16 11:30:00,45.2,45.23,45.2,45.21,14200.0,21.1176,21.1316,21.1176,21.1223,14200.0
2007-05-16 11:35:00,45.21,45.28,45.2,45.26,35200.0,21.1223,21.155,21.1176,21.1457,35200.0
2007-05-16 11:40:00,45.26,45.27,45.24,45.25,8000.0,21.1457,21.1503,21.1363,21.141,8000.0
2007-05-16 11:45:00,45.24,45.27,45.24,45.26,13200.0,21.1363,21.1503,21.1363,21.1457,13200.0
2007-05-16 11:50:00,45.26,45.27,45.22,45.27,16600.0,21.1457,21.1503,21.127,21.1503,16600.0
2007-05-16 11:55:00,45.27,45.31,45.27,45.31,24200.0,21.1503,21.169,21.1503,21.169,24200.0
2007-05-16 12:00:00,45.31,45.32,45.24,45.24,65800.0,21.169,21.1737,21.1363,21.1363,65800.0
2007-05-16 12:05:00,45.24,45.25,45.16,45.17,26400.0,21.1363,21.141,21.0989,21.1036,26400.0
2007-05-16 12:10:00,45.17,45.22,45.16,45.16,14000.0,21.1036,21.127,21.0989,21.0989,14000.0
2007-05-16 12:15:00,45.16,45.19,45.15,45.18,22600.0,21.0989,21.113,21.0943,21.1083,22600.0
2007-05-16 12:20:00,45.17,45.19,45.1,45.12,39800.0,21.1036,21.113,21.0709,21.0803,39800.0
2007-05-16 12:25:00,45.13,45.17,45.12,45.16,11400.0,21.0849,21.1036,21.0803,21.0989,11400.0
2007-05-16 12:30:00,45.15,45.17,45.15,45.16,10200.0,21.0943,21.1036,21.0943,21.0989,10200.0
2007-05-16 12:35:00,45.16,45.16,45.1,45.11,14000.0,21.0989,21.0989,21.0709,21.0756,14000.0
2007-05-16 12:40:00,45.1,45.12,45.07,45.08,15400.0,21.0709,21.0803,21.0569,21.0616,15400.0
2007-05-16 12:45:00,45.08,45.13,45.07,45.11,63600.0,21.0616,21.0849,21.0569,21.0756,63600.0
2007-05-16 12:50:00,45.12,45.18,45.11,45.18,21200.0,21.0803,21.1083,21.0756,21.1083,21200.0
2007-05-16 12:55:00,45.17,45.21,45.16,45.21,24400.0,21.1036,21.1223,21.0989,21.1223,24400.0
2007-05-16 13:00:00,45.22,45.24,45.21,45.23,15800.0,21.127,21.1363,21.1223,21.1316,15800.0
2007-05-16 13:05:00,45.24,45.24,45.18,45.19,21000.0,21.1363,21.1363,21.1083,21.113,21000.0
2007-05-16 13:10:00,45.19,45.2,45.17,45.19,10200.0,21.113,21.1176,21.1036,21.113,10200.0
2007-05-16 13:15:00,45.19,45.21,45.18,45.18,15200.0,21.113,21.1223,21.1083,21.1083,15200.0
2007-05-16 13:20:00,45.19,45.24,45.19,45.21,11600.0,21.113,21.1363,21.113,21.1223,11600.0
2007-05-16 13:25:00,45.21,45.21,45.16,45.18,26800.0,21.1223,21.1223,21.0989,21.1083,26800.0
2007-05-16 13:30:00,45.18,45.22,45.18,45.21,15600.0,21.1083,21.127,21.1083,21.1223,15600.0
2007-05-16 13:35:00,45.21,45.25,45.21,45.24,18600.0,21.1223,21.141,21.1223,21.1363,18600.0
2007-05-16 13:40:00,45.23,45.26,45.21,45.26,32200.0,21.1316,21.1457,21.1223,21.1457,32200.0
2007-05-16 13:45:00,45.25,45.3,45.25,45.29,24800.0,21.141,21.1644,21.141,21.1597,24800.0
2007-05-16 13:50:00,45.3,45.34,45.27,45.32,49400.0,21.1644,21.183,21.1503,21.1737,49400.0
2007-05-16 13:55:00,45.32,45.32,45.29,45.3,18200.0,21.1737,21.1737,21.1597,21.1644,18200.0
2007-05-16 14:00:00,45.29,45.34,45.26,45.33,22200.0,21.1597,21.183,21.1457,21.1784,22200.0
2007-05-16 14:05:00,45.33,45.4,45.32,45.4,39600.0,21.1784,21.2111,21.1737,21.2111,39600.0
2007-05-16 14:10:00,45.4,45.45,45.38,45.42,54600.0,21.2111,21.2344,21.2017,21.2204,54600.0
2007-05-16 14:15:00,45.42,45.43,45.37,45.37,22400.0,21.2204,21.2251,21.1971,21.1971,22400.0
2007-05-16 14:20:00,45.38,45.41,45.36,45.39,30200.0,21.2017,21.2157,21.1924,21.2064,30200.0
2007-05-16 14:25:00,45.38,45.42,45.36,45.42,25400.0,21.2017,21.2204,21.1924,21.2204,25400.0
2007-05-16 14:30:00,45.41,45.41,45.38,45.38,20600.0,21.2157,21.2157,21.2017,21.2017,20600.0
2007-05-16 14:35:00,45.38,45.38,45.35,45.36,14800.0,21.2017,21.2017,21.1877,21.1924,14800.0
2007-05-16 14:40:00,45.36,45.38,45.35,45.38,19200.0,21.1924,21.2017,21.1877,21.2017,19200.0
2007-05-16 14:45:00,45.39,45.42,45.38,45.39,22600.0,21.2064,21.2204,21.2017,21.2064,22600.0
2007-05-16 14:50:00,45.39,45.39,45.35,45.36,31200.0,21.2064,21.2064,21.1877,21.1924,31200.0
2007-05-16 14:55:00,45.37,45.37,45.36,45.36,13800.0,21.1971,21.1971,21.1924,21.1924,13800.0
2007-05-16 15:00:00,45.36,45.37,45.34,45.34,25600.0,21.1924,21.1971,21.183,21.183,25600.0
2007-05-16 15:05:00,45.34,45.34,45.33,45.34,21800.0,21.183,21.183,21.1784,21.183,21800.0
2007-05-16 15:10:00,45.34,45.35,45.3,45.31,25400.0,21.183,21.1877,21.1644,21.169,25400.0
2007-05-16 15:15:00,45.31,45.33,45.31,45.31,23200.0,21.169,21.1784,21.169,21.169,23200.0
2007-05-16 15:20:00,45.31,45.31,45.27,45.3,32800.0,21.169,21.169,21.1503,21.1644,32800.0
2007-05-16 15:25:00,45.3,45.31,45.29,45.29,24600.0,21.1644,21.169,21.1597,21.1597,24600.0
2007-05-16 15:30:00,45.28,45.31,45.28,45.31,20200.0,21.155,21.169,21.155,21.169,20200.0
2007-05-16 15:35:00,45.31,45.34,45.31,45.33,39800.0,21.169,21.183,21.169,21.1784,39800.0
2007-05-16 15:40:00,45.34,45.37,45.34,45.35,32600.0,21.183,21.1971,21.183,21.1877,32600.0
2007-05-16 15:45:00,45.35,45.37,45.34,45.37,35800.0,21.1877,21.1971,21.183,21.1971,35800.0
2007-05-16 15:50:00,45.37,45.37,45.31,45.32,50200.0,21.1971,21.1971,21.169,21.1737,50200.0
2007-05-16 15:55:00,45.32,45.35,45.32,45.35,62400.0,21.1737,21.1877,21.1737,21.1877,62400.0
2007-05-17 09:30:00,45.33,45.33,45.13,45.13,31800.0,21.1784,21.1784,21.0849,21.0849,31800.0
2007-05-17 09:35:00,45.11,45.31,45.09,45.24,40800.0,21.0756,21.169,21.0662,21.1363,40800.0
2007-05-17 09:40:00,45.24,45.24,45.1,45.1,27800.0,21.1363,21.1363,21.0709,21.0709,27800.0
2007-05-17 09:45:00,45.1,45.2,45.09,45.15,28800.0,21.0709,21.1176,21.0662,21.0943,28800.0
2007-05-17 09:50:00,45.15,45.15,45.06,45.07,20400.0,21.0943,21.0943,21.0522,21.0569,20400.0
2007-05-17 09:55:00,45.07,45.15,45.06,45.11,23600.0,21.0569,21.0943,21.0522,21.0756,23600.0
2007-05-17 10:00:00,45.1,45.12,45.06,45.1,26400.0,21.0709,21.0803,21.0522,21.0709,26400.0
2007-05-17 10:05:00,45.09,45.13,45.08,45.09,33400.0,21.0662,21.0849,21.0616,21.0662,33400.0
2007-05-17 10:10:00,45.09,45.17,45.09,45.16,39000.0,21.0662,21.1036,21.0662,21.0989,39000.0
2007-05-17 10:15:00,45.17,45.2,45.13,45.13,55400.0,21.1036,21.1176,21.0849,21.0849,55400.0
2007-05-17 10:20:00,45.13,45.18,45.13,45.15,21600.0,21.0849,21.1083,21.0849,21.0943,21600.0
2007-05-17 10:25:00,45.15,45.16,45.13,45.13,12800.0,21.0943,21.0989,21.0849,21.0849,12800.0
2007-05-17 10:30:00,45.12,45.12,45.07,45.07,22800.0,21.0803,21.0803,21.0569,21.0569,22800.0
2007-05-17 10:35:00,45.09,45.1,45.05,45.08,31800.0,21.0662,21.0709,21.0476,21.0616,31800.0
2007-05-17 10:40:00,45.08,45.08,45.02,45.02,45200.0,21.0616,21.0616,21.0335,21.0335,45200.0
2007-05-17 10:45:00,45.02,45.04,45.0,45.02,7200.0,21.0335,21.0429,21.0242,21.0335,7200.0
2007-05-17 10:50:00,45.01,45.02,45.01,45.01,10000.0,21.0289,21.0335,21.0289,21.0289,10000.0
2007-05-17 10:55:00,45.02,45.07,45.01,45.07,21800.0,21.0335,21.0569,21.0289,21.0569,21800.0
2007-05-17 11:00:00,45.06,45.08,45.05,45.07,11600.0,21.0522,21.0616,21.0476,21.0569,11600.0
2007-05-17 11:05:00,45.08,45.09,45.05,45.05,12600.0,21.0616,21.0662,21.0476,21.0476,12600.0
2007-05-17 11:10:00,45.05,45.07,45.05,45.06,5000.0,21.0476,21.0569,21.0476,21.0522,5000.0
2007-05-17 11:15:00,45.08,45.08,45.04,45.04,7400.0,21.0616,21.0616,21.0429,21.0429,7400.0
2007-05-17 11:20:00,45.04,45.05,45.02,45.04,6800.0,21.0429,21.0476,21.0335,21.0429,6800.0
2007-05-17 11:25:00,45.04,45.07,45.03,45.05,11400.0,21.0429,21.0569,21.0382,21.0476,11400.0
2007-05-17 11:30:00,45.06,45.08,45.06,45.07,8000.0,21.0522,21.0616,21.0522,21.0569,8000.0
2007-05-17 11:35:00,45.08,45.08,45.06,45.07,5800.0,21.0616,21.0616,21.0522,21.0569,5800.0
2007-05-17 11:40:00,45.06,45.09,45.06,45.09,7800.0,21.0522,21.0662,21.0522,21.0662,7800.0
2007-05-17 11:45:00,45.1,45.14,45.08,45.12,14800.0,21.0709,21.0896,21.0616,21.0803,14800.0
2007-05-17 11:50:00,45.12,45.12,45.06,45.07,11400.0,21.0803,21.0803,21.0522,21.0569,11400.0
2007-05-17 11:55:00,45.08,45.09,45.07,45.09,6200.0,21.0616,21.0662,21.0569,21.0662,6200.0
2007-05-17 12:00:00,45.09,45.11,45.07,45.07,12800.0,21.0662,21.0756,21.0569,21.0569,12800.0
2007-05-17 12:05:00,45.09,45.09,45.08,45.08,5400.0,21.0662,21.0662,21.0616,21.0616,5400.0
2007-05-17 12:10:00,45.08,45.08,45.07,45.08,15600.0,21.0616,21.0616,21.0569,21.0616,15600.0
2007-05-17 12:15:00,45.08,45.08,45.04,45.06,7800.0,21.0616,21.0616,21.0429,21.0522,7800.0
2007-05-17 12:20:00,45.07,45.07,45.02,45.06,8200.0,21.0569,21.0569,21.0335,21.0522,8200.0
2007-05-17 12:25:00,45.07,45.07,45.06,45.07,2000.0,21.0569,21.0569,21.0522,21.0569,2000.0
2007-05-17 12:30:00,45.08,45.12,45.08,45.09,19000.0,21.0616,21.0803,21.0616,21.0662,19000.0
2007-05-17 12:35:00,45.1,45.1,45.02,45.05,32400.0,21.0709,21.0709,21.0335,21.0476,32400.0
2007-05-17 12:40:00,45.05,45.05,45.01,45.02,15400.0,21.0476,21.0476,21.0289,21.0335,15400.0
2007-05-17 12:45:00,45.01,45.02,44.98,44.99,35200.0,21.0289,21.0335,21.0148,21.0195,35200.0
2007-05-17 12:50:00,44.99,45.0,44.98,44.99,12000.0,21.0195,21.0242,21.0148,21.0195,12000.0
2007-05-17 12:55:00,44.99,45.0,44.98,45.0,21600.0,21.0195,21.0242,21.0148,21.0242,21600.0
2007-05-17 13:00:00,45.0,45.01,44.99,45.01,21200.0,21.0242,21.0289,21.0195,21.0289,21200.0
2007-05-17 13:05:00,45.01,45.01,44.99,45.0,9400.0,21.0289,21.0289,21.0195,21.0242,9400.0
2007-05-17 13:10:00,44.99,45.01,44.99,45.01,14000.0,21.0195,21.0289,21.0195,21.0289,14000.0
2007-05-17 13:15:00,45.02,45.04,45.01,45.04,7600.0,21.0335,21.0429,21.0289,21.0429,7600.0
2007-05-17 13:20:00,45.04,45.07,45.03,45.07,23000.0,21.0429,21.0569,21.0382,21.0569,23000.0
2007-05-17 13:25:00,45.07,45.08,45.06,45.07,20400.0,21.0569,21.0616,21.0522,21.0569,20400.0
2007-05-17 13:30:00,45.07,45.12,45.06,45.12,35200.0,21.0569,21.0803,21.0522,21.0803,35200.0
2007-05-17 13:35:00,45.1,45.11,45.05,45.05,26200.0,21.0709,21.0756,21.0476,21.0476,26200.0
2007-05-17 13:40:00,45.05,45.09,45.05,45.08,26600.0,21.0476,21.0662,21.0476,21.0616,26600.0
2007-05-17 13:45:00,45.08,45.09,45.06,45.06,7400.0,21.0616,21.0662,21.0522,21.0522,7400.0
2007-05-17 13:50:00,45.07,45.08,45.05,45.06,19400.0,21.0569,21.0616,21.0476,21.0522,19400.0
2007-05-17 13:55:00,45.06,45.08,45.04,45.08,13200.0,21.0522,21.0616,21.0429,21.0616,13200.0
2007-05-17 14:00:00,45.08,45.09,45.06,45.08,9000.0,21.0616,21.0662,21.0522,21.0616,9000.0
2007-05-17 14:05:00,45.08,45.09,45.08,45.09,6200.0,21.0616,21.0662,21.0616,21.0662,6200.0
2007-05-17 14:10:00,45.09,45.09,45.07,45.07,6400.0,21.0662,21.0662,21.0569,21.0569,6400.0
2007-05-17 14:15:00,45.08,45.12,45.08,45.12,9800.0,21.0616,21.0803,21.0616,21.0803,9800.0
2007-05-17 14:20:00,45.12,45.12,45.1,45.1,4000.0,21.0803,21.0803,21.0709,21.0709,4000.0
2007-05-17 14:25:00,45.12,45.16,45.12,45.16,17000.0,21.0803,21.0989,21.0803,21.0989,17000.0
2007-05-17 14:30:00,45.16,45.16,45.13,45.13,13800.0,21.0989,21.0989,21.0849,21.0849,13800.0
2007-05-17 14:35:00,45.13,45.13,45.1,45.12,16400.0,21.0849,21.0849,21.0709,21.0803,16400.0
2007-05-17 14:40:00,45.12,45.15,45.12,45.13,4600.0,21.0803,21.0943,21.0803,21.0849,4600.0
2007-05-17 14:45:00,45.15,45.17,45.13,45.16,11600.0,21.0943,21.1036,21.0849,21.0989,11600.0
2007-05-17 14:50:00,45.16,45.19,45.15,45.18,27800.0,21.0989,21.113,21.0943,21.1083,27800.0
2007-05-17 14:55:00,45.19,45.24,45.19,45.23,34400.0,21.113,21.1363,21.113,21.1316,34400.0
2007-05-17 15:00:00,45.23,45.26,45.21,45.25,45600.0,21.1316,21.1457,21.1223,21.141,45600.0
2007-05-17 15:05:00,45.25,45.27,45.23,45.23,29600.0,21.141,21.1503,21.1316,21.1316,29600.0
2007-05-17 15:10:00,45.23,45.23,45.23,45.23,11000.0,21.1316,21.1316,21.1316,21.1316,11000.0
2007-05-17 15:15:00,45.23,45.25,45.23,45.24,23600.0,21.1316,21.141,21.1316,21.1363,23600.0
2007-05-17 15:20:00,45.24,45.26,45.23,45.23,39000.0,21.1363,21.1457,21.1316,21.1316,39000.0
2007-05-17 15:25:00,45.23,45.24,45.23,45.24,41800.0,21.1316,21.1363,21.1316,21.1363,41800.0
2007-05-17 15:30:00,45.23,45.24,45.22,45.22,32600.0,21.1316,21.1363,21.127,21.127,32600.0
2007-05-17 15:35:00,45.22,45.22,45.17,45.19,58000.0,21.127,21.127,21.1036,21.113,58000.0
2007-05-17 15:40:00,45.19,45.19,45.15,45.15,40800.0,21.113,21.113,21.0943,21.0943,40800.0
2007-05-17 15:45:00,45.16,45.17,45.14,45.15,20600.0,21.0989,21.1036,21.0896,21.0943,20600.0
2007-05-17 15:50:00,45.16,45.19,45.14,45.15,43400.0,21.0989,21.113,21.0896,21.0943,43400.0
2007-05-17 15:55:00,45.15,45.16,45.1,45.14,96400.0,21.0943,21.0989,21.0709,21.0896,96400.0
2007-05-18 09:30:00,45.58,45.58,45.26,45.41,479800.0,21.2952,21.2952,21.1457,21.2157,479800.0
2007-05-18 09:35:00,45.41,45.41,45.24,45.27,59200.0,21.2157,21.2157,21.1363,21.1503,59200.0
2007-05-18 09:40:00,45.28,45.38,45.27,45.38,38800.0,21.155,21.2017,21.1503,21.2017,38800.0
2007-05-18 09:45:00,45.37,45.42,45.33,45.34,36200.0,21.1971,21.2204,21.1784,21.183,36200.0
2007-05-18 09:50:00,45.31,45.32,45.27,45.3,21200.0,21.169,21.1737,21.1503,21.1644,21200.0
2007-05-18 09:55:00,45.3,45.33,45.27,45.32,39600.0,21.1644,21.1784,21.1503,21.1737,39600.0
2007-05-18 10:00:00,45.32,45.35,45.27,45.31,40400.0,21.1737,21.1877,21.1503,21.169,40400.0
2007-05-18 10:05:00,45.31,45.37,45.29,45.34,48000.0,21.169,21.1971,21.1597,21.183,48000.0
2007-05-18 10:10:00,45.34,45.42,45.33,45.39,63200.0,21.183,21.2204,21.1784,21.2064,63200.0
2007-05-18 10:15:00,45.38,45.48,45.38,45.47,86000.0,21.2017,21.2484,21.2017,21.2438,86000.0
2007-05-18 10:20:00,45.46,45.47,45.38,45.4,30000.0,21.2391,21.2438,21.2017,21.2111,30000.0
2007-05-18 10:25:00,45.4,45.46,45.38,45.39,57400.0,21.2111,21.2391,21.2017,21.2064,57400.0
2007-05-18 10:30:00,45.38,45.4,45.31,45.33,76000.0,21.2017,21.2111,21.169,21.1784,76000.0
2007-05-18 10:35:00,45.32,45.34,45.27,45.27,44800.0,21.1737,21.183,21.1503,21.1503,44800.0
2007-05-18 10:40:00,45.25,45.33,45.25,45.31,37800.0,21.141,21.1784,21.141,21.169,37800.0
2007-05-18 10:45:00,45.31,45.38,45.3,45.37,35400.0,21.169,21.2017,21.1644,21.1971,35400.0
2007-05-18 10:50:00,45.37,45.38,45.32,45.35,30800.0,21.1971,21.2017,21.1737,21.1877,30800.0
2007-05-18 10:55:00,45.38,45.38,45.35,45.37,15800.0,21.2017,21.2017,21.1877,21.1971,15800.0
2007-05-18 11:00:00,45.37,45.37,45.34,45.34,16800.0,21.1971,21.1971,21.183,21.183,16800.0
2007-05-18 11:05:00,45.34,45.34,45.27,45.29,10600.0,21.183,21.183,21.1503,21.1597,10600.0
2007-05-18 11:10:00,45.29,45.3,45.28,45.29,6800.0,21.1597,21.1644,21.155,21.1597,6800.0
2007-05-18 11:15:00,45.3,45.33,45.29,45.33,11000.0,21.1644,21.1784,21.1597,21.1784,11000.0
2007-05-18 11:20:00,45.33,45.36,45.33,45.35,7400.0,21.1784,21.1924,21.1784,21.1877,7400.0
2007-05-18 11:25:00,45.35,45.35,45.31,45.31,7800.0,21.1877,21.1877,21.169,21.169,7800.0
2007-05-18 11:30:00,45.31,45.31,45.29,45.29,9000.0,21.169,21.169,21.1597,21.1597,9000.0
2007-05-18 11:35:00,45.29,45.32,45.29,45.29,29800.0,21.1597,21.1737,21.1597,21.1597,29800.0
2007-05-18 11:40:00,45.3,45.3,45.28,45.28,1800.0,21.1644,21.1644,21.155,21.155,1800.0
2007-05-18 11:45:00,45.28,45.28,45.25,45.27,17000.0,21.155,21.155,21.141,21.1503,17000.0
2007-05-18 11:50:00,45.27,45.3,45.27,45.3,22200.0,21.1503,21.1644,21.1503,21.1644,22200.0
2007-05-18 11:55:00,45.31,45.35,45.3,45.34,19600.0,21.169,21.1877,21.1644,21.183,19600.0
2007-05-18 12:00:00,45.35,45.35,45.32,45.32,13000.0,21.1877,21.1877,21.1737,21.1737,13000.0
2007-05-18 12:05:00,45.33,45.33,45.31,45.31,9400.0,21.1784,21.1784,21.169,21.169,9400.0
2007-05-18 12:10:00,45.32,45.32,45.29,45.32,12200.0,21.1737,21.1737,21.1597,21.1737,12200.0
2007-05-18 12:15:00,45.32,45.35,45.32,45.35,13000.0,21.1737,21.1877,21.1737,21.1877,13000.0
2007-05-18 12:20:00,45.35,45.39,45.34,45.35,37400.0,21.1877,21.2064,21.183,21.1877,37400.0
2007-05-18 12:25:00,45.36,45.37,45.34,45.35,17800.0,21.1924,21.1971,21.183,21.1877,17800.0
2007-05-18 12:30:00,45.34,45.35,45.34,45.35,6400.0,21.183,21.1877,21.183,21.1877,6400.0
2007-05-18 12:35:00,45.34,45.36,45.34,45.35,7400.0,21.183,21.1924,21.183,21.1877,7400.0
2007-05-18 12:40:00,45.35,45.38,45.35,45.35,15200.0,21.1877,21.2017,21.1877,21.1877,15200.0
2007-05-18 12:45:00,45.37,45.4,45.37,45.4,14400.0,21.1971,21.2111,21.1971,21.2111,14400.0
2007-05-18 12:50:00,45.4,45.42,45.39,45.41,9200.0,21.2111,21.2204,21.2064,21.2157,9200.0
2007-05-18 12:55:00,45.43,45.46,45.42,45.45,8200.0,21.2251,21.2391,21.2204,21.2344,8200.0
2007-05-18 13:00:00,45.44,45.45,45.43,45.44,3200.0,21.2298,21.2344,21.2251,21.2298,3200.0
2007-05-18 13:05:00,45.42,45.44,45.42,45.44,11000.0,21.2204,21.2298,21.2204,21.2298,11000.0
2007-05-18 13:10:00,45.43,45.44,45.41,45.41,4200.0,21.2251,21.2298,21.2157,21.2157,4200.0
2007-05-18 13:15:00,45.42,45.42,45.4,45.41,5400.0,21.2204,21.2204,21.2111,21.2157,5400.0
2007-05-18 13:20:00,45.4,45.41,45.4,45.41,8600.0,21.2111,21.2157,21.2111,21.2157,8600.0
2007-05-18 13:25:00,45.4,45.4,45.39,45.4,3800.0,21.2111,21.2111,21.2064,21.2111,3800.0
2007-05-18 13:30:00,45.4,45.4,45.4,45.4,5600.0,21.2111,21.2111,21.2111,21.2111,5600.0
2007-05-18 13:35:00,45.4,45.4,45.36,45.36,7600.0,21.2111,21.2111,21.1924,21.1924,7600.0
2007-05-18 13:40:00,45.35,45.41,45.35,45.4,19000.0,21.1877,21.2157,21.1877,21.2111,19000.0
2007-05-18 13:45:00,45.41,45.44,45.41,45.43,12400.0,21.2157,21.2298,21.2157,21.2251,12400.0
2007-05-18 13:50:00,45.43,45.43,45.4,45.41,15600.0,21.2251,21.2251,21.2111,21.2157,15600.0
2007-05-18 13:55:00,45.4,45.41,45.38,45.38,15600.0,21.2111,21.2157,21.2017,21.2017,15600.0
2007-05-18 14:00:00,45.38,45.41,45.38,45.41,16200.0,21.2017,21.2157,21.2017,21.2157,16200.0
2007-05-18 14:05:00,45.41,45.43,45.41,45.43,14400.0,21.2157,21.2251,21.2157,21.2251,14400.0
2007-05-18 14:10:00,45.42,45.43,45.42,45.43,17200.0,21.2204,21.2251,21.2204,21.2251,17200.0
2007-05-18 14:15:00,45.43,45.46,45.43,45.46,18400.0,21.2251,21.2391,21.2251,21.2391,18400.0
2007-05-18 14:20:00,45.46,45.48,45.46,45.46,18800.0,21.2391,21.2484,21.2391,21.2391,18800.0
2007-05-18 14:25:00,45.47,45.47,45.44,45.44,7200.0,21.2438,21.2438,21.2298,21.2298,7200.0
2007-05-18 14:30:00,45.44,45.44,45.39,45.39,17400.0,21.2298,21.2298,21.2064,21.2064,17400.0
2007-05-18 14:35:00,45.4,45.41,45.4,45.41,23600.0,21.2111,21.2157,21.2111,21.2157,23600.0
2007-05-18 14:40:00,45.4,45.41,45.38,45.41,29000.0,21.2111,21.2157,21.2017,21.2157,29000.0
2007-05-18 14:45:00,45.4,45.42,45.39,45.42,21800.0,21.2111,21.2204,21.2064,21.2204,21800.0
2007-05-18 14:50:00,45.42,45.46,45.41,45.43,22800.0,21.2204,21.2391,21.2157,21.2251,22800.0
2007-05-18 14:55:00,45.44,45.44,45.4,45.4,12400.0,21.2298,21.2298,21.2111,21.2111,12400.0
2007-05-18 15:00:00,45.39,45.44,45.39,45.43,11600.0,21.2064,21.2298,21.2064,21.2251,11600.0
2007-05-18 15:05:00,45.43,45.43,45.4,45.4,22600.0,21.2251,21.2251,21.2111,21.2111,22600.0
2007-05-18 15:10:00,45.4,45.43,45.38,45.42,33800.0,21.2111,21.2251,21.2017,21.2204,33800.0
2007-05-18 15:15:00,45.42,45.43,45.41,45.43,12200.0,21.2204,21.2251,21.2157,21.2251,12200.0
2007-05-18 15:20:00,45.43,45.44,45.43,45.44,26600.0,21.2251,21.2298,21.2251,21.2298,26600.0
2007-05-18 15:25:00,45.44,45.46,45.44,45.45,27400.0,21.2298,21.2391,21.2298,21.2344,27400.0
2007-05-18 15:30:00,45.45,45.47,45.44,45.46,45800.0,21.2344,21.2438,21.2298,21.2391,45800.0
2007-05-18 15:35:00,45.45,45.45,45.43,45.44,26600.0,21.2344,21.2344,21.2251,21.2298,26600.0
2007-05-18 15:40:00,45.44,45.52,45.44,45.49,105200.0,21.2298,21.2671,21.2298,21.2531,105200.0
2007-05-18 15:45:00,45.49,45.52,45.48,45.5,110800.0,21.2531,21.2671,21.2484,21.2578,110800.0
2007-05-18 15:50:00,45.51,45.58,45.5,45.56,102200.0,21.2625,21.2952,21.2578,21.2858,102200.0
2007-05-18 15:55:00,45.56,45.56,45.51,45.54,129000.0,21.2858,21.2858,21.2625,21.2765,129000.0
2007-05-21 09:30:00,46.46,46.46,45.53,45.73,83400.0,21.7063,21.7063,21.2718,21.3653,83400.0
2007-05-21 09:35:00,45.75,45.77,45.59,45.62,88600.0,21.3746,21.3839,21.2998,21.3139,88600.0
2007-05-21 09:40:00,45.62,45.62,45.55,45.57,57000.0,21.3139,21.3139,21.2812,21.2905,57000.0
2007-05-21 09:45:00,45.57,45.58,45.54,45.54,36200.0,21.2905,21.2952,21.2765,21.2765,36200.0
2007-05-21 09:50:00,45.53,45.54,45.49,45.49,46800.0,21.2718,21.2765,21.2531,21.2531,46800.0
2007-05-21 09:55:00,45.5,45.5,45.44,45.46,11800.0,21.2578,21.2578,21.2298,21.2391,11800.0
2007-05-21 10:00:00,45.45,45.46,45.41,45.43,22200.0,21.2344,21.2391,21.2157,21.2251,22200.0
2007-05-21 10:05:00,45.43,45.45,45.41,45.44,26000.0,21.2251,21.2344,21.2157,21.2298,26000.0
2007-05-21 10:10:00,45.44,45.44,45.39,45.39,19600.0,21.2298,21.2298,21.2064,21.2064,19600.0
2007-05-21 10:15:00,45.38,45.43,45.38,45.41,44400.0,21.2017,21.2251,21.2017,21.2157,44400.0
2007-05-21 10:20:00,45.4,45.41,45.37,45.38,17800.0,21.2111,21.2157,21.1971,21.2017,17800.0
2007-05-21 10:25:00,45.38,45.39,45.36,45.37,10000.0,21.2017,21.2064,21.1924,21.1971,10000.0
2007-05-21 10:30:00,45.37,45.4,45.37,45.38,22600.0,21.1971,21.2111,21.1971,21.2017,22600.0
2007-05-21 10:35:00,45.38,45.38,45.33,45.33,23200.0,21.2017,21.2017,21.1784,21.1784,23200.0
2007-05-21 10:40:00,45.33,45.33,45.3,45.32,24000.0,21.1784,21.1784,21.1644,21.1737,24000.0
2007-05-21 10:45:00,45.32,45.39,45.32,45.39,11400.0,21.1737,21.2064,21.1737,21.2064,11400.0
2007-05-21 10:50:00,45.38,45.39,45.31,45.32,20600.0,21.2017,21.2064,21.169,21.1737,20600.0
2007-05-21 10:55:00,45.32,45.34,45.31,45.33,10800.0,21.1737,21.183,21.169,21.1784,10800.0
2007-05-21 11:00:00,45.33,45.39,45.31,45.38,19000.0,21.1784,21.2064,21.169,21.2017,19000.0
2007-05-21 11:05:00,45.38,45.39,45.37,45.38,40000.0,21.2017,21.2064,21.1971,21.2017,40000.0
2007-05-21 11:10:00,45.38,45.4,45.38,45.38,19400.0,21.2017,21.2111,21.2017,21.2017,19400.0
2007-05-21 11:15:00,45.38,45.38,45.37,45.38,25000.0,21.2017,21.2017,21.1971,21.2017,25000.0
2007-05-21 11:20:00,45.38,45.38,45.38,45.38,7400.0,21.2017,21.2017,21.2017,21.2017,7400.0
2007-05-21 11:25:00,45.38,45.39,45.38,45.38,18400.0,21.2017,21.2064,21.2017,21.2017,18400.0
2007-05-21 11:30:00,45.38,45.39,45.38,45.39,16600.0,21.2017,21.2064,21.2017,21.2064,16600.0
2007-05-21 11:35:00,45.38,45.4,45.38,45.4,8000.0,21.2017,21.2111,21.2017,21.2111,8000.0
2007-05-21 11:40:00,45.39,45.4,45.39,45.4,4200.0,21.2064,21.2111,21.2064,21.2111,4200.0
2007-05-21 11:45:00,45.4,45.4,45.39,45.4,6400.0,21.2111,21.2111,21.2064,21.2111,6400.0
2007-05-21 11:50:00,45.4,45.4,45.38,45.4,8600.0,21.2111,21.2111,21.2017,21.2111,8600.0
2007-05-21 11:55:00,45.4,45.4,45.38,45.4,9000.0,21.2111,21.2111,21.2017,21.2111,9000.0
2007-05-21 12:00:00,45.4,45.43,45.38,45.42,24600.0,21.2111,21.2251,21.2017,21.2204,24600.0
2007-05-21 12:05:00,45.42,45.49,45.42,45.47,18200.0,21.2204,21.2531,21.2204,21.2438,18200.0
2007-05-21 12:10:00,45.49,45.51,45.48,45.5,20800.0,21.2531,21.2625,21.2484,21.2578,20800.0
2007-05-21 12:15:00,45.5,45.51,45.5,45.51,8000.0,21.2578,21.2625,21.2578,21.2625,8000.0
2007-05-21 12:20:00,45.51,45.52,45.49,45.49,16600.0,21.2625,21.2671,21.2531,21.2531,16600.0
2007-05-21 12:25:00,45.51,45.51,45.49,45.5,9000.0,21.2625,21.2625,21.2531,21.2578,9000.0
2007-05-21 12:30:00,45.51,45.51,45.5,45.51,7600.0,21.2625,21.2625,21.2578,21.2625,7600.0
2007-05-21 12:35:00,45.51,45.51,45.5,45.5,32400.0,21.2625,21.2625,21.2578,21.2578,32400.0
2007-05-21 12:40:00,45.5,45.51,45.49,45.49,31000.0,21.2578,21.2625,21.2531,21.2531,31000.0
2007-05-21 12:45:00,45.49,45.52,45.49,45.51,7800.0,21.2531,21.2671,21.2531,21.2625,7800.0
2007-05-21 12:50:00,45.51,45.51,45.49,45.5,11800.0,21.2625,21.2625,21.2531,21.2578,11800.0
2007-05-21 12:55:00,45.51,45.52,45.5,45.51,66600.0,21.2625,21.2671,21.2578,21.2625,66600.0
2007-05-21 13:00:00,45.51,45.51,45.51,45.51,6600.0,21.2625,21.2625,21.2625,21.2625,6600.0
2007-05-21 13:05:00,45.51,45.51,45.5,45.51,9000.0,21.2625,21.2625,21.2578,21.2625,9000.0
2007-05-21 13:10:00,45.5,45.51,45.5,45.5,14800.0,21.2578,21.2625,21.2578,21.2578,14800.0
2007-05-21 13:15:00,45.51,45.51,45.5,45.51,14000.0,21.2625,21.2625,21.2578,21.2625,14000.0
2007-05-21 13:20:00,45.51,45.52,45.51,45.52,57800.0,21.2625,21.2671,21.2625,21.2671,57800.0
2007-05-21 13:25:00,45.52,45.52,45.5,45.5,19000.0,21.2671,21.2671,21.2578,21.2578,19000.0
2007-05-21 13:30:00,45.5,45.51,45.49,45.51,17400.0,21.2578,21.2625,21.2531,21.2625,17400.0
2007-05-21 13:35:00,45.51,45.51,45.48,45.49,17400.0,21.2625,21.2625,21.2484,21.2531,17400.0
2007-05-21 13:40:00,45.49,45.51,45.48,45.48,13000.0,21.2531,21.2625,21.2484,21.2484,13000.0
2007-05-21 13:45:00,45.48,45.51,45.48,45.51,7400.0,21.2484,21.2625,21.2484,21.2625,7400.0
2007-05-21 13:50:00,45.52,45.53,45.51,45.52,25800.0,21.2671,21.2718,21.2625,21.2671,25800.0
2007-05-21 13:55:00,45.53,45.54,45.52,45.52,8800.0,21.2718,21.2765,21.2671,21.2671,8800.0
2007-05-21 14:00:00,45.51,45.52,45.5,45.51,8800.0,21.2625,21.2671,21.2578,21.2625,8800.0
2007-05-21 14:05:00,45.51,45.51,45.49,45.51,11600.0,21.2625,21.2625,21.2531,21.2625,11600.0
2007-05-21 14:10:00,45.51,45.52,45.51,45.51,13400.0,21.2625,21.2671,21.2625,21.2625,13400.0
2007-05-21 14:15:00,45.52,45.52,45.49,45.51,4800.0,21.2671,21.2671,21.2531,21.2625,4800.0
2007-05-21 14:20:00,45.51,45.51,45.49,45.51,6800.0,21.2625,21.2625,21.2531,21.2625,6800.0
2007-05-21 14:25:00,45.51,45.51,45.49,45.49,5800.0,21.2625,21.2625,21.2531,21.2531,5800.0
2007-05-21 14:30:00,45.49,45.5,45.49,45.49,6400.0,21.2531,21.2578,21.2531,21.2531,6400.0
2007-05-21 14:35:00,45.5,45.53,45.49,45.53,14800.0,21.2578,21.2718,21.2531,21.2718,14800.0
2007-05-21 14:40:00,45.53,45.53,45.51,45.52,11600.0,21.2718,21.2718,21.2625,21.2671,11600.0
2007-05-21 14:45:00,45.52,45.52,45.51,45.52,71600.0,21.2671,21.2671,21.2625,21.2671,71600.0
2007-05-21 14:50:00,45.52,45.52,45.51,45.51,18400.0,21.2671,21.2671,21.2625,21.2625,18400.0
2007-05-21 14:55:00,45.52,45.52,45.48,45.49,12600.0,21.2671,21.2671,21.2484,21.2531,12600.0
2007-05-21 15:00:00,45.49,45.5,45.46,45.46,14800.0,21.2531,21.2578,21.2391,21.2391,14800.0
2007-05-21 15:05:00,45.46,45.46,45.42,45.44,19800.0,21.2391,21.2391,21.2204,21.2298,19800.0
2007-05-21 15:10:00,45.44,45.5,45.44,45.49,16000.0,21.2298,21.2578,21.2298,21.2531,16000.0
2007-05-21 15:15:00,45.5,45.5,45.46,45.48,20800.0,21.2578,21.2578,21.2391,21.2484,20800.0
2007-05-21 15:20:00,45.47,45.48,45.45,45.46,16800.0,21.2438,21.2484,21.2344,21.2391,16800.0
2007-05-21 15:25:00,45.46,45.48,45.42,45.42,17800.0,21.2391,21.2484,21.2204,21.2204,17800.0
2007-05-21 15:30:00,45.42,45.45,45.4,45.44,19600.0,21.2204,21.2344,21.2111,21.2298,19600.0
2007-05-21 15:35:00,45.45,45.47,45.41,45.47,16800.0,21.2344,21.2438,21.2157,21.2438,16800.0
2007-05-21 15:40:00,45.47,45.51,45.47,45.5,12600.0,21.2438,21.2625,21.2438,21.2578,12600.0
2007-05-21 15:45:00,45.51,45.51,45.48,45.48,24800.0,21.2625,21.2625,21.2484,21.2484,24800.0
2007-05-21 15:50:00,45.48,45.49,45.46,45.48,18200.0,21.2484,21.2531,21.2391,21.2484,18200.0
2007-05-21 15:55:00,45.48,45.49,45.48,45.48,22400.0,21.2484,21.2531,21.2484,21.2484,22400.0
2007-05-22 09:30:00,45.64,45.68,45.48,45.48,83000.0,21.3232,21.3419,21.2484,21.2484,83000.0
2007-05-22 09:35:00,45.48,45.55,45.47,45.5,29200.0,21.2484,21.2812,21.2438,21.2578,29200.0
2007-05-22 09:40:00,45.48,45.52,45.41,45.43,31600.0,21.2484,21.2671,21.2157,21.2251,31600.0
2007-05-22 09:45:00,45.42,45.49,45.4,45.4,46600.0,21.2204,21.2531,21.2111,21.2111,46600.0
2007-05-22 09:50:00,45.41,45.43,45.38,45.41,17200.0,21.2157,21.2251,21.2017,21.2157,17200.0
2007-05-22 09:55:00,45.42,45.45,45.41,45.42,31200.0,21.2204,21.2344,21.2157,21.2204,31200.0
2007-05-22 10:00:00,45.42,45.5,45.42,45.49,29600.0,21.2204,21.2578,21.2204,21.2531,29600.0
2007-05-22 10:05:00,45.48,45.52,45.47,45.5,39000.0,21.2484,21.2671,21.2438,21.2578,39000.0
2007-05-22 10:10:00,45.5,45.52,45.48,45.48,43000.0,21.2578,21.2671,21.2484,21.2484,43000.0
2007-05-22 10:15:00,45.48,45.49,45.42,45.42,40000.0,21.2484,21.2531,21.2204,21.2204,40000.0
2007-05-22 10:20:00,45.42,45.44,45.4,45.41,24200.0,21.2204,21.2298,21.2111,21.2157,24200.0
2007-05-22 10:25:00,45.41,45.46,45.41,45.46,29000.0,21.2157,21.2391,21.2157,21.2391,29000.0
2007-05-22 10:30:00,45.46,45.49,45.46,45.48,21600.0,21.2391,21.2531,21.2391,21.2484,21600.0
2007-05-22 10:35:00,45.48,45.49,45.46,45.48,38800.0,21.2484,21.2531,21.2391,21.2484,38800.0
2007-05-22 10:40:00,45.48,45.5,45.48,45.5,32200.0,21.2484,21.2578,21.2484,21.2578,32200.0
2007-05-22 10:45:00,45.5,45.5,45.44,45.44,23600.0,21.2578,21.2578,21.2298,21.2298,23600.0
2007-05-22 10:50:00,45.44,45.46,45.4,45.41,38600.0,21.2298,21.2391,21.2111,21.2157,38600.0
2007-05-22 10:55:00,45.41,45.44,45.4,45.43,21200.0,21.2157,21.2298,21.2111,21.2251,21200.0
2007-05-22 11:00:00,45.43,45.44,45.38,45.41,32800.0,21.2251,21.2298,21.2017,21.2157,32800.0
2007-05-22 11:05:00,45.41,45.44,45.41,45.44,24800.0,21.2157,21.2298,21.2157,21.2298,24800.0
2007-05-22 11:10:00,45.43,45.43,45.41,45.42,17200.0,21.2251,21.2251,21.2157,21.2204,17200.0
2007-05-22 11:15:00,45.42,45.42,45.38,45.38,20400.0,21.2204,21.2204,21.2017,21.2017,20400.0
2007-05-22 11:20:00,45.38,45.42,45.38,45.42,21800.0,21.2017,21.2204,21.2017,21.2204,21800.0
2007-05-22 11:25:00,45.41,45.42,45.39,45.42,20400.0,21.2157,21.2204,21.2064,21.2204,20400.0
2007-05-22 11:30:00,45.41,45.41,45.38,45.39,16000.0,21.2157,21.2157,21.2017,21.2064,16000.0
2007-05-22 11:35:00,45.38,45.43,45.38,45.42,29800.0,21.2017,21.2251,21.2017,21.2204,29800.0
2007-05-22 11:40:00,45.42,45.43,45.41,45.41,23000.0,21.2204,21.2251,21.2157,21.2157,23000.0
2007-05-22 11:45:00,45.42,45.45,45.41,45.44,46200.0,21.2204,21.2344,21.2157,21.2298,46200.0
2007-05-22 11:50:00,45.43,45.46,45.42,45.42,38800.0,21.2251,21.2391,21.2204,21.2204,38800.0
2007-05-22 11:55:00,45.41,45.41,45.38,45.4,23400.0,21.2157,21.2157,21.2017,21.2111,23400.0
2007-05-22 12:00:00,45.4,45.4,45.37,45.38,17200.0,21.2111,21.2111,21.1971,21.2017,17200.0
2007-05-22 12:05:00,45.37,45.37,45.3,45.35,25200.0,21.1971,21.1971,21.1644,21.1877,25200.0
2007-05-22 12:10:00,45.35,45.38,45.35,45.35,11200.0,21.1877,21.2017,21.1877,21.1877,11200.0
2007-05-22 12:15:00,45.35,45.36,45.34,45.35,10200.0,21.1877,21.1924,21.183,21.1877,10200.0
2007-05-22 12:20:00,45.34,45.41,45.34,45.41,40200.0,21.183,21.2157,21.183,21.2157,40200.0
2007-05-22 12:25:00,45.4,45.42,45.38,45.38,50600.0,21.2111,21.2204,21.2017,21.2017,50600.0
2007-05-22 12:30:00,45.38,45.41,45.38,45.41,12000.0,21.2017,21.2157,21.2017,21.2157,12000.0
2007-05-22 12:35:00,45.41,45.47,45.41,45.46,21600.0,21.2157,21.2438,21.2157,21.2391,21600.0
2007-05-22 12:40:00,45.46,45.47,45.45,45.46,7200.0,21.2391,21.2438,21.2344,21.2391,7200.0
2007-05-22 12:45:00,45.46,45.46,45.44,45.44,10200.0,21.2391,21.2391,21.2298,21.2298,10200.0
2007-05-22 12:50:00,45.44,45.46,45.43,45.46,17000.0,21.2298,21.2391,21.2251,21.2391,17000.0
2007-05-22 12:55:00,45.46,45.49,45.46,45.48,15600.0,21.2391,21.2531,21.2391,21.2484,15600.0
2007-05-22 13:00:00,45.48,45.5,45.47,45.5,21200.0,21.2484,21.2578,21.2438,21.2578,21200.0
2007-05-22 13:05:00,45.5,45.5,45.48,45.5,19400.0,21.2578,21.2578,21.2484,21.2578,19400.0
2007-05-22 13:10:00,45.5,45.5,45.48,45.48,25000.0,21.2578,21.2578,21.2484,21.2484,25000.0
2007-05-22 13:15:00,45.48,45.5,45.45,45.45,18800.0,21.2484,21.2578,21.2344,21.2344,18800.0
2007-05-22 13:20:00,45.45,45.45,45.44,45.45,13200.0,21.2344,21.2344,21.2298,21.2344,13200.0
2007-05-22 13:25:00,45.46,45.46,45.45,45.46,13200.0,21.2391,21.2391,21.2344,21.2391,13200.0
2007-05-22 13:30:00,45.48,45.48,45.45,45.47,14000.0,21.2484,21.2484,21.2344,21.2438,14000.0
2007-05-22 13:35:00,45.47,45.47,45.44,45.44,8600.0,21.2438,21.2438,21.2298,21.2298,8600.0
2007-05-22 13:40:00,45.45,45.47,45.44,45.45,20400.0,21.2344,21.2438,21.2298,21.2344,20400.0
2007-05-22 13:45:00,45.45,45.46,45.45,45.46,5400.0,21.2344,21.2391,21.2344,21.2391,5400.0
2007-05-22 13:50:00,45.47,45.5,45.47,45.5,31600.0,21.2438,21.2578,21.2438,21.2578,31600.0
2007-05-22 13:55:00,45.49,45.49,45.45,45.46,11400.0,21.2531,21.2531,21.2344,21.2391,11400.0
2007-05-22 14:00:00,45.46,45.46,45.43,45.43,14200.0,21.2391,21.2391,21.2251,21.2251,14200.0
2007-05-22 14:05:00,45.43,45.45,45.43,45.44,12000.0,21.2251,21.2344,21.2251,21.2298,12000.0
2007-05-22 14:10:00,45.45,45.45,45.44,45.45,30800.0,21.2344,21.2344,21.2298,21.2344,30800.0
2007-05-22 14:15:00,45.45,45.46,45.42,45.42,29000.0,21.2344,21.2391,21.2204,21.2204,29000.0
2007-05-22 14:20:00,45.43,45.43,45.4,45.4,17600.0,21.2251,21.2251,21.2111,21.2111,17600.0
2007-05-22 14:25:00,45.4,45.42,45.39,45.4,23600.0,21.2111,21.2204,21.2064,21.2111,23600.0
2007-05-22 14:30:00,45.4,45.41,45.39,45.41,15400.0,21.2111,21.2157,21.2064,21.2157,15400.0
2007-05-22 14:35:00,45.42,45.42,45.35,45.35,26000.0,21.2204,21.2204,21.1877,21.1877,26000.0
2007-05-22 14:40:00,45.35,45.38,45.35,45.38,35200.0,21.1877,21.2017,21.1877,21.2017,35200.0
2007-05-22 14:45:00,45.38,45.38,45.37,45.38,23800.0,21.2017,21.2017,21.1971,21.2017,23800.0
2007-05-22 14:50:00,45.38,45.38,45.37,45.37,18600.0,21.2017,21.2017,21.1971,21.1971,18600.0
2007-05-22 14:55:00,45.37,45.37,45.35,45.35,20400.0,21.1971,21.1971,21.1877,21.1877,20400.0
2007-05-22 15:00:00,45.36,45.36,45.35,45.35,20400.0,21.1924,21.1924,21.1877,21.1877,20400.0
2007-05-22 15:05:00,45.35,45.35,45.32,45.34,21400.0,21.1877,21.1877,21.1737,21.183,21400.0
2007-05-22 15:10:00,45.34,45.34,45.29,45.29,31400.0,21.183,21.183,21.1597,21.1597,31400.0
2007-05-22 15:15:00,45.3,45.31,45.26,45.27,39200.0,21.1644,21.169,21.1457,21.1503,39200.0
2007-05-22 15:20:00,45.27,45.29,45.25,45.25,21800.0,21.1503,21.1597,21.141,21.141,21800.0
2007-05-22 15:25:00,45.25,45.26,45.22,45.23,33400.0,21.141,21.1457,21.127,21.1316,33400.0
2007-05-22 15:30:00,45.24,45.24,45.22,45.22,17200.0,21.1363,21.1363,21.127,21.127,17200.0
2007-05-22 15:35:00,45.22,45.22,45.18,45.18,32000.0,21.127,21.127,21.1083,21.1083,32000.0
2007-05-22 15:40:00,45.18,45.19,45.16,45.17,39000.0,21.1083,21.113,21.0989,21.1036,39000.0
2007-05-22 15:45:00,45.17,45.18,45.14,45.16,64800.0,21.1036,21.1083,21.0896,21.0989,64800.0
2007-05-22 15:50:00,45.16,45.2,45.13,45.14,102200.0,21.0989,21.1176,21.0849,21.0896,102200.0
2007-05-22 15:55:00,45.13,45.13,45.09,45.09,78600.0,21.0849,21.0849,21.0662,21.0662,78600.0
2007-05-23 09:30:00,45.11,45.24,45.02,45.16,37000.0,21.0756,21.1363,21.0335,21.0989,37000.0
2007-05-23 09:35:00,45.22,45.23,45.08,45.15,27800.0,21.127,21.1316,21.0616,21.0943,27800.0
2007-05-23 09:40:00,45.14,45.2,45.12,45.16,41000.0,21.0896,21.1176,21.0803,21.0989,41000.0
2007-05-23 09:45:00,45.15,45.2,45.13,45.19,14800.0,21.0943,21.1176,21.0849,21.113,14800.0
2007-05-23 09:50:00,45.19,45.2,45.09,45.12,25200.0,21.113,21.1176,21.0662,21.0803,25200.0
2007-05-23 09:55:00,45.12,45.23,45.07,45.15,41400.0,21.0803,21.1316,21.0569,21.0943,41400.0
2007-05-23 10:00:00,45.12,45.29,45.12,45.2,53800.0,21.0803,21.1597,21.0803,21.1176,53800.0
2007-05-23 10:05:00,45.21,45.26,45.2,45.23,27400.0,21.1223,21.1457,21.1176,21.1316,27400.0
2007-05-23 10:10:00,45.22,45.24,45.21,45.22,12400.0,21.127,21.1363,21.1223,21.127,12400.0
2007-05-23 10:15:00,45.22,45.24,45.16,45.21,19400.0,21.127,21.1363,21.0989,21.1223,19400.0
2007-05-23 10:20:00,45.19,45.19,45.15,45.17,10600.0,21.113,21.113,21.0943,21.1036,10600.0
2007-05-23 10:25:00,45.16,45.17,45.13,45.14,19400.0,21.0989,21.1036,21.0849,21.0896,19400.0
2007-05-23 10:30:00,45.16,45.25,45.15,45.2,21800.0,21.0989,21.141,21.0943,21.1176,21800.0
2007-05-23 10:35:00,45.2,45.2,45.15,45.16,24000.0,21.1176,21.1176,21.0943,21.0989,24000.0
2007-05-23 10:40:00,45.16,45.27,45.16,45.26,28200.0,21.0989,21.1503,21.0989,21.1457,28200.0
2007-05-23 10:45:00,45.26,45.27,45.18,45.2,29400.0,21.1457,21.1503,21.1083,21.1176,29400.0
2007-05-23 10:50:00,45.19,45.27,45.19,45.21,29400.0,21.113,21.1503,21.113,21.1223,29400.0
2007-05-23 10:55:00,45.23,45.26,45.19,45.26,31400.0,21.1316,21.1457,21.113,21.1457,31400.0
2007-05-23 11:00:00,45.26,45.27,45.21,45.22,23600.0,21.1457,21.1503,21.1223,21.127,23600.0
2007-05-23 11:05:00,45.21,45.22,45.21,45.22,8600.0,21.1223,21.127,21.1223,21.127,8600.0
2007-05-23 11:10:00,45.21,45.22,45.16,45.16,16400.0,21.1223,21.127,21.0989,21.0989,16400.0
2007-05-23 11:15:00,45.15,45.17,45.13,45.15,28200.0,21.0943,21.1036,21.0849,21.0943,28200.0
2007-05-23 11:20:00,45.15,45.17,45.12,45.15,20400.0,21.0943,21.1036,21.0803,21.0943,20400.0
2007-05-23 11:25:00,45.14,45.14,45.09,45.13,20000.0,21.0896,21.0896,21.0662,21.0849,20000.0
2007-05-23 11:30:00,45.12,45.13,45.09,45.1,40800.0,21.0803,21.0849,21.0662,21.0709,40800.0
2007-05-23 11:35:00,45.11,45.13,45.1,45.13,26200.0,21.0756,21.0849,21.0709,21.0849,26200.0
2007-05-23 11:40:00,45.13,45.13,45.12,45.13,18600.0,21.0849,21.0849,21.0803,21.0849,18600.0
2007-05-23 11:45:00,45.13,45.24,45.13,45.24,45600.0,21.0849,21.1363,21.0849,21.1363,45600.0
2007-05-23 11:50:00,45.23,45.24,45.2,45.21,15600.0,21.1316,21.1363,21.1176,21.1223,15600.0
2007-05-23 11:55:00,45.21,45.21,45.19,45.19,34200.0,21.1223,21.1223,21.113,21.113,34200.0
2007-05-23 12:00:00,45.19,45.2,45.18,45.19,11000.0,21.113,21.1176,21.1083,21.113,11000.0
2007-05-23 12:05:00,45.19,45.19,45.17,45.17,19800.0,21.113,21.113,21.1036,21.1036,19800.0
2007-05-23 12:10:00,45.17,45.17,45.09,45.1,23200.0,21.1036,21.1036,21.0662,21.0709,23200.0
2007-05-23 12:15:00,45.1,45.13,45.1,45.13,39800.0,21.0709,21.0849,21.0709,21.0849,39800.0
2007-05-23 12:20:00,45.15,45.19,45.13,45.17,52800.0,21.0943,21.113,21.0849,21.1036,52800.0
2007-05-23 12:25:00,45.16,45.17,45.14,45.17,13000.0,21.0989,21.1036,21.0896,21.1036,13000.0
2007-05-23 12:30:00,45.18,45.18,45.14,45.15,13800.0,21.1083,21.1083,21.0896,21.0943,13800.0
2007-05-23 12:35:00,45.15,45.15,45.12,45.12,17200.0,21.0943,21.0943,21.0803,21.0803,17200.0
2007-05-23 12:40:00,45.12,45.12,45.11,45.11,5200.0,21.0803,21.0803,21.0756,21.0756,5200.0
2007-05-23 12:45:00,45.11,45.12,45.1,45.1,11400.0,21.0756,21.0803,21.0709,21.0709,11400.0
2007-05-23 12:50:00,45.1,45.1,45.07,45.08,10400.0,21.0709,21.0709,21.0569,21.0616,10400.0
2007-05-23 12:55:00,45.07,45.08,45.04,45.05,12000.0,21.0569,21.0616,21.0429,21.0476,12000.0
2007-05-23 13:00:00,45.05,45.05,45.02,45.04,11000.0,21.0476,21.0476,21.0335,21.0429,11000.0
2007-05-23 13:05:00,45.02,45.09,45.02,45.08,24600.0,21.0335,21.0662,21.0335,21.0616,24600.0
2007-05-23 13:10:00,45.08,45.08,45.06,45.06,8800.0,21.0616,21.0616,21.0522,21.0522,8800.0
2007-05-23 13:15:00,45.05,45.05,45.04,45.04,5800.0,21.0476,21.0476,21.0429,21.0429,5800.0
2007-05-23 13:20:00,45.05,45.05,45.02,45.04,4200.0,21.0476,21.0476,21.0335,21.0429,4200.0
2007-05-23 13:25:00,45.04,45.05,45.02,45.04,8600.0,21.0429,21.0476,21.0335,21.0429,8600.0
2007-05-23 13:30:00,45.03,45.07,45.02,45.07,16000.0,21.0382,21.0569,21.0335,21.0569,16000.0
2007-05-23 13:35:00,45.07,45.07,45.02,45.04,26000.0,21.0569,21.0569,21.0335,21.0429,26000.0
2007-05-23 13:40:00,45.03,45.06,45.02,45.05,26000.0,21.0382,21.0522,21.0335,21.0476,26000.0
2007-05-23 13:45:00,45.04,45.06,45.01,45.02,26800.0,21.0429,21.0522,21.0289,21.0335,26800.0
2007-05-23 13:50:00,45.01,45.01,44.98,44.98,19600.0,21.0289,21.0289,21.0148,21.0148,19600.0
2007-05-23 13:55:00,44.98,44.98,44.88,44.9,46000.0,21.0148,21.0148,20.9681,20.9775,46000.0
2007-05-23 14:00:00,44.91,44.92,44.81,44.81,54600.0,20.9821,20.9868,20.9354,20.9354,54600.0
2007-05-23 14:05:00,44.81,44.85,44.81,44.84,15200.0,20.9354,20.9541,20.9354,20.9494,15200.0
2007-05-23 14:10:00,44.85,44.85,44.83,44.84,10000.0,20.9541,20.9541,20.9448,20.9494,10000.0
2007-05-23 14:15:00,44.84,44.84,44.77,44.81,52200.0,20.9494,20.9494,20.9167,20.9354,52200.0
2007-05-23 14:20:00,44.79,44.8,44.76,44.78,51800.0,20.9261,20.9308,20.9121,20.9214,51800.0
2007-05-23 14:25:00,44.78,44.78,44.66,44.66,53600.0,20.9214,20.9214,20.8653,20.8653,53600.0
2007-05-23 14:30:00,44.66,44.68,44.63,44.63,48800.0,20.8653,20.8747,20.8513,20.8513,48800.0
2007-05-23 14:35:00,44.63,44.63,44.55,44.55,53000.0,20.8513,20.8513,20.814,20.814,53000.0
2007-05-23 14:40:00,44.55,44.57,44.53,44.53,67400.0,20.814,20.8233,20.8046,20.8046,67400.0
2007-05-23 14:45:00,44.54,44.59,44.54,44.57,57400.0,20.8093,20.8326,20.8093,20.8233,57400.0
2007-05-23 14:50:00,44.56,44.56,44.54,44.56,33600.0,20.8186,20.8186,20.8093,20.8186,33600.0
2007-05-23 14:55:00,44.56,44.68,44.56,44.67,48800.0,20.8186,20.8747,20.8186,20.87,48800.0
2007-05-23 15:00:00,44.67,44.74,44.66,44.74,31600.0,20.87,20.9027,20.8653,20.9027,31600.0
2007-05-23 15:05:00,44.74,44.77,44.74,44.74,42800.0,20.9027,20.9167,20.9027,20.9027,42800.0
2007-05-23 15:10:00,44.74,44.77,44.73,44.74,51800.0,20.9027,20.9167,20.898,20.9027,51800.0
2007-05-23 15:15:00,44.74,44.83,44.74,44.81,52400.0,20.9027,20.9448,20.9027,20.9354,52400.0
2007-05-23 15:20:00,44.8,44.82,44.77,44.81,24600.0,20.9308,20.9401,20.9167,20.9354,24600.0
2007-05-23 15:25:00,44.81,44.83,44.76,44.76,35400.0,20.9354,20.9448,20.9121,20.9121,35400.0
2007-05-23 15:30:00,44.76,44.76,44.67,44.67,52400.0,20.9121,20.9121,20.87,20.87,52400.0
2007-05-23 15:35:00,44.67,44.69,44.65,44.65,36200.0,20.87,20.8794,20.8607,20.8607,36200.0
2007-05-23 15:40:00,44.65,44.66,44.59,44.61,38600.0,20.8607,20.8653,20.8326,20.842,38600.0
2007-05-23 15:45:00,44.62,44.63,44.57,44.57,50200.0,20.8467,20.8513,20.8233,20.8233,50200.0
2007-05-23 15:50:00,44.57,44.62,44.56,44.6,59600.0,20.8233,20.8467,20.8186,20.8373,59600.0
2007-05-23 15:55:00,44.6,44.6,44.51,44.55,198400.0,20.8373,20.8373,20.7953,20.814,198400.0
2007-05-24 09:30:00,44.5,44.62,44.43,44.6,107000.0,20.7906,20.8467,20.7579,20.8373,107000.0
2007-05-24 09:35:00,44.63,44.65,44.34,44.37,42200.0,20.8513,20.8607,20.7158,20.7299,42200.0
2007-05-24 09:40:00,44.34,44.48,44.33,44.37,37000.0,20.7158,20.7812,20.7112,20.7299,37000.0
2007-05-24 09:45:00,44.38,44.41,44.33,44.37,38200.0,20.7345,20.7485,20.7112,20.7299,38200.0
2007-05-24 09:50:00,44.37,44.47,44.37,44.43,36600.0,20.7299,20.7766,20.7299,20.7579,36600.0
2007-05-24 09:55:00,44.44,44.44,44.36,44.41,40200.0,20.7626,20.7626,20.7252,20.7485,40200.0
2007-05-24 10:00:00,44.41,44.52,44.4,44.46,58000.0,20.7485,20.7999,20.7439,20.7719,58000.0
2007-05-24 10:05:00,44.45,44.45,44.38,44.39,77400.0,20.7672,20.7672,20.7345,20.7392,77400.0
2007-05-24 10:10:00,44.39,44.4,44.33,44.34,50400.0,20.7392,20.7439,20.7112,20.7158,50400.0
2007-05-24 10:15:00,44.34,44.35,44.32,44.34,67000.0,20.7158,20.7205,20.7065,20.7158,67000.0
2007-05-24 10:20:00,44.34,44.35,44.15,44.15,80600.0,20.7158,20.7205,20.6271,20.6271,80600.0
2007-05-24 10:25:00,44.14,44.25,44.08,44.24,97200.0,20.6224,20.6738,20.5944,20.6691,97200.0
2007-05-24 10:30:00,44.24,44.3,44.16,44.21,68600.0,20.6691,20.6971,20.6317,20.6551,68600.0
2007-05-24 10:35:00,44.21,44.22,44.07,44.08,49200.0,20.6551,20.6598,20.5897,20.5944,49200.0
2007-05-24 10:40:00,44.07,44.07,43.95,43.96,57200.0,20.5897,20.5897,20.5336,20.5383,57200.0
2007-05-24 10:45:00,43.94,43.95,43.88,43.88,37800.0,20.529,20.5336,20.5009,20.5009,37800.0
2007-05-24 10:50:00,43.9,43.99,43.89,43.95,54000.0,20.5103,20.5523,20.5056,20.5336,54000.0
2007-05-24 10:55:00,43.96,43.98,43.77,43.77,72600.0,20.5383,20.5476,20.4495,20.4495,72600.0
2007-05-24 11:00:00,43.77,43.83,43.71,43.83,63200.0,20.4495,20.4776,20.4215,20.4776,63200.0
2007-05-24 11:05:00,43.83,43.9,43.81,43.89,42000.0,20.4776,20.5103,20.4682,20.5056,42000.0
2007-05-24 11:10:00,43.89,43.91,43.88,43.88,25200.0,20.5056,20.5149,20.5009,20.5009,25200.0
2007-05-24 11:15:00,43.89,43.89,43.8,43.81,31800.0,20.5056,20.5056,20.4635,20.4682,31800.0
2007-05-24 11:20:00,43.81,43.81,43.74,43.76,42600.0,20.4682,20.4682,20.4355,20.4449,42600.0
2007-05-24 11:25:00,43.74,43.76,43.65,43.67,35800.0,20.4355,20.4449,20.3935,20.4028,35800.0
2007-05-24 11:30:00,43.68,43.74,43.65,43.73,51600.0,20.4075,20.4355,20.3935,20.4308,51600.0
2007-05-24 11:35:00,43.73,43.77,43.68,43.68,74200.0,20.4308,20.4495,20.4075,20.4075,74200.0
2007-05-24 11:40:00,43.68,43.68,43.59,43.62,82600.0,20.4075,20.4075,20.3654,20.3795,82600.0
2007-05-24 11:45:00,43.63,43.66,43.59,43.6,51200.0,20.3841,20.3981,20.3654,20.3701,51200.0
2007-05-24 11:50:00,43.6,43.68,43.58,43.68,35400.0,20.3701,20.4075,20.3608,20.4075,35400.0
2007-05-24 11:55:00,43.68,43.8,43.68,43.79,107000.0,20.4075,20.4635,20.4075,20.4589,107000.0
2007-05-24 12:00:00,43.79,43.91,43.78,43.9,49800.0,20.4589,20.5149,20.4542,20.5103,49800.0
2007-05-24 12:05:00,43.9,43.92,43.87,43.88,33000.0,20.5103,20.5196,20.4963,20.5009,33000.0
2007-05-24 12:10:00,43.87,43.87,43.82,43.85,35200.0,20.4963,20.4963,20.4729,20.4869,35200.0
2007-05-24 12:15:00,43.84,43.87,43.81,43.81,20400.0,20.4822,20.4963,20.4682,20.4682,20400.0
2007-05-24 12:20:00,43.81,43.83,43.78,43.81,20400.0,20.4682,20.4776,20.4542,20.4682,20400.0
2007-05-24 12:25:00,43.82,43.88,43.81,43.86,29000.0,20.4729,20.5009,20.4682,20.4916,29000.0
2007-05-24 12:30:00,43.87,43.92,43.81,43.81,58400.0,20.4963,20.5196,20.4682,20.4682,58400.0
2007-05-24 12:35:00,43.82,43.82,43.75,43.76,39200.0,20.4729,20.4729,20.4402,20.4449,39200.0
2007-05-24 12:40:00,43.77,43.8,43.73,43.79,30400.0,20.4495,20.4635,20.4308,20.4589,30400.0
2007-05-24 12:45:00,43.79,43.85,43.78,43.84,8600.0,20.4589,20.4869,20.4542,20.4822,8600.0
2007-05-24 12:50:00,43.84,43.85,43.83,43.84,10800.0,20.4822,20.4869,20.4776,20.4822,10800.0
2007-05-24 12:55:00,43.83,43.89,43.8,43.87,34800.0,20.4776,20.5056,20.4635,20.4963,34800.0
2007-05-24 13:00:00,43.87,43.89,43.86,43.89,15600.0,20.4963,20.5056,20.4916,20.5056,15600.0
2007-05-24 13:05:00,43.89,43.91,43.84,43.84,17000.0,20.5056,20.5149,20.4822,20.4822,17000.0
2007-05-24 13:10:00,43.85,43.88,43.83,43.84,15800.0,20.4869,20.5009,20.4776,20.4822,15800.0
2007-05-24 13:15:00,43.84,43.91,43.84,43.91,14000.0,20.4822,20.5149,20.4822,20.5149,14000.0
2007-05-24 13:20:00,43.88,43.88,43.84,43.84,20400.0,20.5009,20.5009,20.4822,20.4822,20400.0
2007-05-24 13:25:00,43.83,43.83,43.77,43.78,18000.0,20.4776,20.4776,20.4495,20.4542,18000.0
2007-05-24 13:30:00,43.79,43.79,43.75,43.75,39200.0,20.4589,20.4589,20.4402,20.4402,39200.0
2007-05-24 13:35:00,43.77,43.8,43.73,43.73,21800.0,20.4495,20.4635,20.4308,20.4308,21800.0
2007-05-24 13:40:00,43.73,43.73,43.7,43.72,35200.0,20.4308,20.4308,20.4168,20.4262,35200.0
2007-05-24 13:45:00,43.71,43.78,43.71,43.76,42400.0,20.4215,20.4542,20.4215,20.4449,42400.0
2007-05-24 13:50:00,43.76,43.77,43.74,43.77,37400.0,20.4449,20.4495,20.4355,20.4495,37400.0
2007-05-24 13:55:00,43.76,43.77,43.74,43.76,21000.0,20.4449,20.4495,20.4355,20.4449,21000.0
2007-05-24 14:00:00,43.77,43.77,43.72,43.72,25200.0,20.4495,20.4495,20.4262,20.4262,25200.0
2007-05-24 14:05:00,43.73,43.74,43.7,43.71,26000.0,20.4308,20.4355,20.4168,20.4215,26000.0
2007-05-24 14:10:00,43.71,43.71,43.6,43.6,59800.0,20.4215,20.4215,20.3701,20.3701,59800.0
2007-05-24 14:15:00,43.6,43.65,43.58,43.58,42800.0,20.3701,20.3935,20.3608,20.3608,42800.0
2007-05-24 14:20:00,43.59,43.6,43.55,43.55,33400.0,20.3654,20.3701,20.3467,20.3467,33400.0
2007-05-24 14:25:00,43.55,43.57,43.54,43.54,19400.0,20.3467,20.3561,20.3421,20.3421,19400.0
2007-05-24 14:30:00,43.54,43.57,43.45,43.47,72400.0,20.3421,20.3561,20.3,20.3094,72400.0
2007-05-24 14:35:00,43.47,43.48,43.37,43.38,56800.0,20.3094,20.314,20.2626,20.2673,56800.0
2007-05-24 14:40:00,43.37,43.41,43.35,43.35,54400.0,20.2626,20.2813,20.2533,20.2533,54400.0
2007-05-24 14:45:00,43.35,43.37,43.29,43.32,81600.0,20.2533,20.2626,20.2253,20.2393,81600.0
2007-05-24 14:50:00,43.34,43.43,43.3,43.39,60600.0,20.2486,20.2907,20.2299,20.272,60600.0
2007-05-24 14:55:00,43.39,43.4,43.33,43.33,62000.0,20.272,20.2767,20.244,20.244,62000.0
2007-05-24 15:00:00,43.33,43.45,43.32,43.41,67400.0,20.244,20.3,20.2393,20.2813,67400.0
2007-05-24 15:05:00,43.42,43.44,43.37,43.41,61600.0,20.286,20.2954,20.2626,20.2813,61600.0
2007-05-24 15:10:00,43.4,43.43,43.37,43.43,46000.0,20.2767,20.2907,20.2626,20.2907,46000.0
2007-05-24 15:15:00,43.43,43.44,43.41,43.42,46800.0,20.2907,20.2954,20.2813,20.286,46800.0
2007-05-24 15:20:00,43.41,43.46,43.41,43.43,38600.0,20.2813,20.3047,20.2813,20.2907,38600.0
2007-05-24 15:25:00,43.43,43.44,43.41,43.41,38000.0,20.2907,20.2954,20.2813,20.2813,38000.0
2007-05-24 15:30:00,43.41,43.44,43.4,43.41,59800.0,20.2813,20.2954,20.2767,20.2813,59800.0
2007-05-24 15:35:00,43.41,43.41,43.37,43.38,75600.0,20.2813,20.2813,20.2626,20.2673,75600.0
2007-05-24 15:40:00,43.38,43.41,43.38,43.4,52400.0,20.2673,20.2813,20.2673,20.2767,52400.0
2007-05-24 15:45:00,43.4,43.4,43.31,43.33,84000.0,20.2767,20.2767,20.2346,20.244,84000.0
2007-05-24 15:50:00,43.33,43.38,43.33,43.37,85400.0,20.244,20.2673,20.244,20.2626,85400.0
2007-05-24 15:55:00,43.37,43.43,43.35,43.43,217400.0,20.2626,20.2907,20.2533,20.2907,217400.0
2007-05-25 09:30:00,43.52,43.68,43.52,43.63,56000.0,20.3327,20.4075,20.3327,20.3841,56000.0
2007-05-25 09:35:00,43.63,43.76,43.63,43.68,45600.0,20.3841,20.4449,20.3841,20.4075,45600.0
2007-05-25 09:40:00,43.67,43.72,43.62,43.68,64600.0,20.4028,20.4262,20.3795,20.4075,64600.0
2007-05-25 09:45:00,43.69,43.8,43.65,43.75,34400.0,20.4122,20.4635,20.3935,20.4402,34400.0
2007-05-25 09:50:00,43.75,43.8,43.74,43.76,57400.0,20.4402,20.4635,20.4355,20.4449,57400.0
2007-05-25 09:55:00,43.75,43.77,43.71,43.72,23200.0,20.4402,20.4495,20.4215,20.4262,23200.0
2007-05-25 10:00:00,43.71,43.77,43.7,43.75,52600.0,20.4215,20.4495,20.4168,20.4402,52600.0
2007-05-25 10:05:00,43.74,43.77,43.7,43.73,60000.0,20.4355,20.4495,20.4168,20.4308,60000.0
2007-05-25 10:10:00,43.73,43.73,43.67,43.67,59400.0,20.4308,20.4308,20.4028,20.4028,59400.0
2007-05-25 10:15:00,43.66,43.67,43.57,43.57,30400.0,20.3981,20.4028,20.3561,20.3561,30400.0
2007-05-25 10:20:00,43.57,43.58,43.55,43.57,17400.0,20.3561,20.3608,20.3467,20.3561,17400.0
2007-05-25 10:25:00,43.57,43.63,43.51,43.57,53200.0,20.3561,20.3841,20.3281,20.3561,53200.0
2007-05-25 10:30:00,43.59,43.62,43.57,43.58,44000.0,20.3654,20.3795,20.3561,20.3608,44000.0
2007-05-25 10:35:00,43.58,43.69,43.56,43.68,35800.0,20.3608,20.4122,20.3514,20.4075,35800.0
2007-05-25 10:40:00,43.69,43.73,43.68,43.7,74400.0,20.4122,20.4308,20.4075,20.4168,74400.0
2007-05-25 10:45:00,43.71,43.71,43.58,43.58,91400.0,20.4215,20.4215,20.3608,20.3608,91400.0
2007-05-25 10:50:00,43.58,43.58,43.5,43.51,68800.0,20.3608,20.3608,20.3234,20.3281,68800.0
2007-05-25 10:55:00,43.51,43.51,43.43,43.45,40800.0,20.3281,20.3281,20.2907,20.3,40800.0
2007-05-25 11:00:00,43.45,43.49,43.45,43.49,25000.0,20.3,20.3187,20.3,20.3187,25000.0
2007-05-25 11:05:00,43.49,43.52,43.43,43.46,42600.0,20.3187,20.3327,20.2907,20.3047,42600.0
2007-05-25 11:10:00,43.46,43.47,43.46,43.46,9400.0,20.3047,20.3094,20.3047,20.3047,9400.0
2007-05-25 11:15:00,43.46,43.47,43.44,43.45,38400.0,20.3047,20.3094,20.2954,20.3,38400.0
2007-05-25 11:20:00,43.45,43.45,43.4,43.41,20800.0,20.3,20.3,20.2767,20.2813,20800.0
2007-05-25 11:25:00,43.41,43.41,43.29,43.29,51200.0,20.2813,20.2813,20.2253,20.2253,51200.0
2007-05-25 11:30:00,43.29,43.33,43.27,43.32,83600.0,20.2253,20.244,20.2159,20.2393,83600.0
2007-05-25 11:35:00,43.32,43.44,43.32,43.44,115400.0,20.2393,20.2954,20.2393,20.2954,115400.0
2007-05-25 11:40:00,43.43,43.46,43.4,43.43,89600.0,20.2907,20.3047,20.2767,20.2907,89600.0
2007-05-25 11:45:00,43.43,43.48,43.42,43.45,180400.0,20.2907,20.314,20.286,20.3,180400.0
2007-05-25 11:50:00,43.46,43.46,43.38,43.4,41600.0,20.3047,20.3047,20.2673,20.2767,41600.0
2007-05-25 11:55:00,43.4,43.41,43.35,43.37,33000.0,20.2767,20.2813,20.2533,20.2626,33000.0
2007-05-25 12:00:00,43.37,43.37,43.26,43.27,42200.0,20.2626,20.2626,20.2113,20.2159,42200.0
2007-05-25 12:05:00,43.26,43.27,43.23,43.24,37000.0,20.2113,20.2159,20.1972,20.2019,37000.0
2007-05-25 12:10:00,43.24,43.24,43.02,43.02,90000.0,20.2019,20.2019,20.0991,20.0991,90000.0
2007-05-25 12:15:00,43.01,43.03,42.97,42.99,70800.0,20.0945,20.1038,20.0758,20.0851,70800.0
2007-05-25 12:20:00,43.0,43.02,42.97,42.99,11800.0,20.0898,20.0991,20.0758,20.0851,11800.0
2007-05-25 12:25:00,42.98,42.99,42.87,42.87,30200.0,20.0804,20.0851,20.029,20.029,30200.0
2007-05-25 12:30:00,42.87,42.97,42.85,42.97,50200.0,20.029,20.0758,20.0197,20.0758,50200.0
2007-05-25 12:35:00,42.96,42.99,42.94,42.99,29800.0,20.0711,20.0851,20.0618,20.0851,29800.0
2007-05-25 12:40:00,42.98,42.98,42.93,42.94,21000.0,20.0804,20.0804,20.0571,20.0618,21000.0
2007-05-25 12:45:00,42.94,42.95,42.83,42.84,102600.0,20.0618,20.0664,20.0104,20.015,102600.0
2007-05-25 12:50:00,42.84,42.87,42.82,42.83,22800.0,20.015,20.029,20.0057,20.0104,22800.0
2007-05-25 12:55:00,42.83,42.86,42.8,42.84,45600.0,20.0104,20.0244,19.9963,20.015,45600.0
2007-05-25 13:00:00,42.84,42.93,42.84,42.92,38800.0,20.015,20.0571,20.015,20.0524,38800.0
2007-05-25 13:05:00,42.93,42.95,42.89,42.94,37600.0,20.0571,20.0664,20.0384,20.0618,37600.0
2007-05-25 13:10:00,42.94,43.04,42.94,43.04,58200.0,20.0618,20.1085,20.0618,20.1085,58200.0
2007-05-25 13:15:00,43.04,43.06,43.02,43.03,34200.0,20.1085,20.1178,20.0991,20.1038,34200.0
2007-05-25 13:20:00,43.03,43.06,43.02,43.06,15400.0,20.1038,20.1178,20.0991,20.1178,15400.0
2007-05-25 13:25:00,43.04,43.05,42.99,43.0,14000.0,20.1085,20.1131,20.0851,20.0898,14000.0
2007-05-25 13:30:00,42.99,43.01,42.97,43.01,9800.0,20.0851,20.0945,20.0758,20.0945,9800.0
2007-05-25 13:35:00,43.01,43.02,42.99,42.99,12800.0,20.0945,20.0991,20.0851,20.0851,12800.0
2007-05-25 13:40:00,43.0,43.03,42.99,43.02,16800.0,20.0898,20.1038,20.0851,20.0991,16800.0
2007-05-25 13:45:00,43.02,43.04,42.96,42.98,18000.0,20.0991,20.1085,20.0711,20.0804,18000.0
2007-05-25 13:50:00,42.99,43.01,42.96,43.01,19000.0,20.0851,20.0945,20.0711,20.0945,19000.0
2007-05-25 13:55:00,43.0,43.02,42.98,42.99,18000.0,20.0898,20.0991,20.0804,20.0851,18000.0
2007-05-25 14:00:00,42.99,43.01,42.98,42.98,48200.0,20.0851,20.0945,20.0804,20.0804,48200.0
2007-05-25 14:05:00,42.97,43.01,42.97,42.99,25800.0,20.0758,20.0945,20.0758,20.0851,25800.0
2007-05-25 14:10:00,42.99,43.0,42.97,42.99,23800.0,20.0851,20.0898,20.0758,20.0851,23800.0
2007-05-25 14:15:00,42.99,43.0,42.97,42.98,25800.0,20.0851,20.0898,20.0758,20.0804,25800.0
2007-05-25 14:20:00,42.98,42.99,42.97,42.98,14000.0,20.0804,20.0851,20.0758,20.0804,14000.0
2007-05-25 14:25:00,42.98,42.99,42.97,42.98,24400.0,20.0804,20.0851,20.0758,20.0804,24400.0
2007-05-25 14:30:00,42.97,43.0,42.97,42.99,67600.0,20.0758,20.0898,20.0758,20.0851,67600.0
2007-05-25 14:35:00,42.99,42.99,42.95,42.99,25600.0,20.0851,20.0851,20.0664,20.0851,25600.0
2007-05-25 14:40:00,42.98,43.13,42.98,43.13,56200.0,20.0804,20.1505,20.0804,20.1505,56200.0
2007-05-25 14:45:00,43.13,43.13,43.02,43.1,249000.0,20.1505,20.1505,20.0991,20.1365,249000.0
2007-05-25 14:50:00,43.1,43.1,43.04,43.07,28000.0,20.1365,20.1365,20.1085,20.1225,28000.0
2007-05-25 14:55:00,43.06,43.15,43.06,43.15,60800.0,20.1178,20.1599,20.1178,20.1599,60800.0
2007-05-25 15:00:00,43.15,43.17,43.15,43.17,44800.0,20.1599,20.1692,20.1599,20.1692,44800.0
2007-05-25 15:05:00,43.17,43.23,43.17,43.23,80000.0,20.1692,20.1972,20.1692,20.1972,80000.0
2007-05-25 15:10:00,43.22,43.27,43.22,43.26,94800.0,20.1926,20.2159,20.1926,20.2113,94800.0
2007-05-25 15:15:00,43.26,43.27,43.25,43.26,59000.0,20.2113,20.2159,20.2066,20.2113,59000.0
2007-05-25 15:20:00,43.27,43.28,43.26,43.27,48200.0,20.2159,20.2206,20.2113,20.2159,48200.0
2007-05-25 15:25:00,43.27,43.3,43.26,43.28,39600.0,20.2159,20.2299,20.2113,20.2206,39600.0
2007-05-25 15:30:00,43.27,43.33,43.27,43.33,55200.0,20.2159,20.244,20.2159,20.244,55200.0
2007-05-25 15:35:00,43.33,43.33,43.27,43.29,80000.0,20.244,20.244,20.2159,20.2253,80000.0
2007-05-25 15:40:00,43.29,43.3,43.27,43.27,50800.0,20.2253,20.2299,20.2159,20.2159,50800.0
2007-05-25 15:45:00,43.28,43.28,43.22,43.25,59000.0,20.2206,20.2206,20.1926,20.2066,59000.0
2007-05-25 15:50:00,43.24,43.32,43.24,43.32,69600.0,20.2019,20.2393,20.2019,20.2393,69600.0
2007-05-25 15:55:00,43.32,43.32,43.25,43.25,99600.0,20.2393,20.2393,20.2066,20.2066,99600.0
2007-05-29 09:30:00,43.53,43.8,43.52,43.63,93800.0,20.3374,20.4635,20.3327,20.3841,93800.0
2007-05-29 09:35:00,43.64,43.67,43.51,43.56,74600.0,20.3888,20.4028,20.3281,20.3514,74600.0
2007-05-29 09:40:00,43.55,43.59,43.5,43.59,53600.0,20.3467,20.3654,20.3234,20.3654,53600.0
2007-05-29 09:45:00,43.59,43.71,43.59,43.69,59800.0,20.3654,20.4215,20.3654,20.4122,59800.0
2007-05-29 09:50:00,43.69,43.74,43.68,43.71,28600.0,20.4122,20.4355,20.4075,20.4215,28600.0
2007-05-29 09:55:00,43.72,43.74,43.69,43.69,38200.0,20.4262,20.4355,20.4122,20.4122,38200.0
2007-05-29 10:00:00,43.69,43.74,43.68,43.72,127200.0,20.4122,20.4355,20.4075,20.4262,127200.0
2007-05-29 10:05:00,43.73,43.79,43.65,43.72,72400.0,20.4308,20.4589,20.3935,20.4262,72400.0
2007-05-29 10:10:00,43.72,43.73,43.69,43.7,54200.0,20.4262,20.4308,20.4122,20.4168,54200.0
2007-05-29 10:15:00,43.7,43.74,43.67,43.71,37400.0,20.4168,20.4355,20.4028,20.4215,37400.0
2007-05-29 10:20:00,43.71,43.73,43.67,43.68,35400.0,20.4215,20.4308,20.4028,20.4075,35400.0
2007-05-29 10:25:00,43.67,43.73,43.67,43.72,40400.0,20.4028,20.4308,20.4028,20.4262,40400.0
2007-05-29 10:30:00,43.72,43.76,43.72,43.76,60000.0,20.4262,20.4449,20.4262,20.4449,60000.0
2007-05-29 10:35:00,43.76,43.76,43.71,43.75,38400.0,20.4449,20.4449,20.4215,20.4402,38400.0
2007-05-29 10:40:00,43.75,43.75,43.71,43.71,24000.0,20.4402,20.4402,20.4215,20.4215,24000.0
2007-05-29 10:45:00,43.71,43.79,43.71,43.79,30400.0,20.4215,20.4589,20.4215,20.4589,30400.0
2007-05-29 10:50:00,43.79,43.8,43.77,43.8,26800.0,20.4589,20.4635,20.4495,20.4635,26800.0
2007-05-29 10:55:00,43.8,43.8,43.73,43.77,58400.0,20.4635,20.4635,20.4308,20.4495,58400.0
2007-05-29 11:00:00,43.77,43.8,43.72,43.8,45200.0,20.4495,20.4635,20.4262,20.4635,45200.0
2007-05-29 11:05:00,43.8,43.85,43.77,43.77,40200.0,20.4635,20.4869,20.4495,20.4495,40200.0
2007-05-29 11:10:00,43.77,43.85,43.77,43.84,33400.0,20.4495,20.4869,20.4495,20.4822,33400.0
2007-05-29 11:15:00,43.84,43.85,43.8,43.82,55200.0,20.4822,20.4869,20.4635,20.4729,55200.0
2007-05-29 11:20:00,43.82,43.87,43.81,43.85,26000.0,20.4729,20.4963,20.4682,20.4869,26000.0
2007-05-29 11:25:00,43.85,43.91,43.84,43.91,49800.0,20.4869,20.5149,20.4822,20.5149,49800.0
2007-05-29 11:30:00,43.91,43.97,43.9,43.97,49200.0,20.5149,20.543,20.5103,20.543,49200.0
2007-05-29 11:35:00,43.96,43.97,43.92,43.94,39400.0,20.5383,20.543,20.5196,20.529,39400.0
2007-05-29 11:40:00,43.94,43.94,43.88,43.88,23000.0,20.529,20.529,20.5009,20.5009,23000.0
2007-05-29 11:45:00,43.88,43.91,43.84,43.84,31800.0,20.5009,20.5149,20.4822,20.4822,31800.0
2007-05-29 11:50:00,43.84,43.9,43.82,43.88,30800.0,20.4822,20.5103,20.4729,20.5009,30800.0
2007-05-29 11:55:00,43.88,43.91,43.8,43.81,36800.0,20.5009,20.5149,20.4635,20.4682,36800.0
2007-05-29 12:00:00,43.81,43.82,43.79,43.79,42200.0,20.4682,20.4729,20.4589,20.4589,42200.0
2007-05-29 12:05:00,43.79,43.81,43.77,43.79,26400.0,20.4589,20.4682,20.4495,20.4589,26400.0
2007-05-29 12:10:00,43.78,43.82,43.78,43.78,22400.0,20.4542,20.4729,20.4542,20.4542,22400.0
2007-05-29 12:15:00,43.78,43.85,43.77,43.85,51800.0,20.4542,20.4869,20.4495,20.4869,51800.0
2007-05-29 12:20:00,43.87,43.87,43.8,43.81,17600.0,20.4963,20.4963,20.4635,20.4682,17600.0
2007-05-29 12:25:00,43.81,43.82,43.77,43.77,23400.0,20.4682,20.4729,20.4495,20.4495,23400.0
2007-05-29 12:30:00,43.77,43.8,43.77,43.77,36400.0,20.4495,20.4635,20.4495,20.4495,36400.0
2007-05-29 12:35:00,43.77,43.78,43.77,43.77,22600.0,20.4495,20.4542,20.4495,20.4495,22600.0
2007-05-29 12:40:00,43.78,43.79,43.77,43.79,19400.0,20.4542,20.4589,20.4495,20.4589,19400.0
2007-05-29 12:45:00,43.79,43.8,43.77,43.77,27800.0,20.4589,20.4635,20.4495,20.4495,27800.0
2007-05-29 12:50:00,43.79,43.83,43.78,43.82,44000.0,20.4589,20.4776,20.4542,20.4729,44000.0
2007-05-29 12:55:00,43.83,43.88,43.82,43.88,32800.0,20.4776,20.5009,20.4729,20.5009,32800.0
2007-05-29 13:00:00,43.88,43.89,43.86,43.86,27200.0,20.5009,20.5056,20.4916,20.4916,27200.0
2007-05-29 13:05:00,43.86,43.86,43.85,43.85,14200.0,20.4916,20.4916,20.4869,20.4869,14200.0
2007-05-29 13:10:00,43.85,43.85,43.83,43.84,24800.0,20.4869,20.4869,20.4776,20.4822,24800.0
2007-05-29 13:15:00,43.84,43.84,43.82,43.82,27800.0,20.4822,20.4822,20.4729,20.4729,27800.0
2007-05-29 13:20:00,43.82,43.82,43.73,43.74,44800.0,20.4729,20.4729,20.4308,20.4355,44800.0
2007-05-29 13:25:00,43.74,43.74,43.69,43.71,24000.0,20.4355,20.4355,20.4122,20.4215,24000.0
2007-05-29 13:30:00,43.71,43.74,43.7,43.73,16200.0,20.4215,20.4355,20.4168,20.4308,16200.0
2007-05-29 13:35:00,43.73,43.74,43.62,43.62,19200.0,20.4308,20.4355,20.3795,20.3795,19200.0
2007-05-29 13:40:00,43.63,43.7,43.63,43.68,32000.0,20.3841,20.4168,20.3841,20.4075,32000.0
2007-05-29 13:45:00,43.68,43.68,43.63,43.65,25600.0,20.4075,20.4075,20.3841,20.3935,25600.0
2007-05-29 13:50:00,43.66,43.72,43.65,43.7,24200.0,20.3981,20.4262,20.3935,20.4168,24200.0
2007-05-29 13:55:00,43.7,43.77,43.7,43.77,36200.0,20.4168,20.4495,20.4168,20.4495,36200.0
2007-05-29 14:00:00,43.77,43.77,43.7,43.71,16200.0,20.4495,20.4495,20.4168,20.4215,16200.0
2007-05-29 14:05:00,43.72,43.75,43.72,43.74,26400.0,20.4262,20.4402,20.4262,20.4355,26400.0
2007-05-29 14:10:00,43.74,43.74,43.69,43.71,10000.0,20.4355,20.4355,20.4122,20.4215,10000.0
2007-05-29 14:15:00,43.71,43.71,43.63,43.65,22600.0,20.4215,20.4215,20.3841,20.3935,22600.0
2007-05-29 14:20:00,43.66,43.72,43.66,43.69,26200.0,20.3981,20.4262,20.3981,20.4122,26200.0
2007-05-29 14:25:00,43.69,43.7,43.66,43.67,23200.0,20.4122,20.4168,20.3981,20.4028,23200.0
2007-05-29 14:30:00,43.67,43.68,43.62,43.62,25400.0,20.4028,20.4075,20.3795,20.3795,25400.0
2007-05-29 14:35:00,43.62,43.63,43.6,43.63,17600.0,20.3795,20.3841,20.3701,20.3841,17600.0
2007-05-29 14:40:00,43.63,43.69,43.63,43.63,37800.0,20.3841,20.4122,20.3841,20.3841,37800.0
2007-05-29 14:45:00,43.65,43.7,43.63,43.7,13000.0,20.3935,20.4168,20.3841,20.4168,13000.0
2007-05-29 14:50:00,43.69,43.69,43.65,43.67,15800.0,20.4122,20.4122,20.3935,20.4028,15800.0
2007-05-29 14:55:00,43.67,43.69,43.63,43.69,24600.0,20.4028,20.4122,20.3841,20.4122,24600.0
2007-05-29 15:00:00,43.68,43.68,43.66,43.66,18000.0,20.4075,20.4075,20.3981,20.3981,18000.0
2007-05-29 15:05:00,43.66,43.68,43.65,43.67,30600.0,20.3981,20.4075,20.3935,20.4028,30600.0
2007-05-29 15:10:00,43.68,43.7,43.67,43.7,36000.0,20.4075,20.4168,20.4028,20.4168,36000.0
2007-05-29 15:15:00,43.69,43.71,43.67,43.7,43600.0,20.4122,20.4215,20.4028,20.4168,43600.0
2007-05-29 15:20:00,43.7,43.71,43.67,43.68,21200.0,20.4168,20.4215,20.4028,20.4075,21200.0
2007-05-29 15:25:00,43.68,43.71,43.67,43.71,32600.0,20.4075,20.4215,20.4028,20.4215,32600.0
2007-05-29 15:30:00,43.7,43.72,43.69,43.72,46200.0,20.4168,20.4262,20.4122,20.4262,46200.0
2007-05-29 15:35:00,43.72,43.74,43.71,43.74,54000.0,20.4262,20.4355,20.4215,20.4355,54000.0
2007-05-29 15:40:00,43.73,43.84,43.73,43.84,117800.0,20.4308,20.4822,20.4308,20.4822,117800.0
2007-05-29 15:45:00,43.84,43.85,43.81,43.83,99600.0,20.4822,20.4869,20.4682,20.4776,99600.0
2007-05-29 15:50:00,43.84,43.87,43.81,43.84,127600.0,20.4822,20.4963,20.4682,20.4822,127600.0
2007-05-29 15:55:00,43.84,43.85,43.78,43.83,187400.0,20.4822,20.4869,20.4542,20.4776,187400.0
2007-05-30 09:30:00,43.75,43.75,43.27,43.27,123600.0,20.6058,20.6058,20.3797,20.3797,123600.0
2007-05-30 09:35:00,43.27,43.33,43.22,43.27,81000.0,20.3797,20.408,20.3562,20.3797,81000.0
2007-05-30 09:40:00,43.29,43.43,43.29,43.38,57600.0,20.3891,20.4551,20.3891,20.4315,57600.0
2007-05-30 09:45:00,43.37,43.47,43.34,43.43,68600.0,20.4268,20.4739,20.4127,20.4551,68600.0
2007-05-30 09:50:00,43.44,43.55,43.42,43.52,48000.0,20.4598,20.5116,20.4504,20.4975,48000.0
2007-05-30 09:55:00,43.52,43.52,43.42,43.5,45600.0,20.4975,20.4975,20.4504,20.4881,45600.0
2007-05-30 10:00:00,43.48,43.51,43.45,43.49,48800.0,20.4786,20.4928,20.4645,20.4833,48800.0
2007-05-30 10:05:00,43.49,43.5,43.41,43.43,61800.0,20.4833,20.4881,20.4457,20.4551,61800.0
2007-05-30 10:10:00,43.43,43.48,43.38,43.42,37000.0,20.4551,20.4786,20.4315,20.4504,37000.0
2007-05-30 10:15:00,43.41,43.41,43.26,43.28,76200.0,20.4457,20.4457,20.375,20.3844,76200.0
2007-05-30 10:20:00,43.29,43.3,43.21,43.23,54200.0,20.3891,20.3939,20.3515,20.3609,54200.0
2007-05-30 10:25:00,43.23,43.24,43.18,43.19,32400.0,20.3609,20.3656,20.3373,20.342,32400.0
2007-05-30 10:30:00,43.2,43.26,43.12,43.13,43800.0,20.3468,20.375,20.3091,20.3138,43800.0
2007-05-30 10:35:00,43.13,43.23,43.13,43.21,24000.0,20.3138,20.3609,20.3138,20.3515,24000.0
2007-05-30 10:40:00,43.2,43.24,43.15,43.24,43000.0,20.3468,20.3656,20.3232,20.3656,43000.0
2007-05-30 10:45:00,43.23,43.3,43.17,43.3,53200.0,20.3609,20.3939,20.3326,20.3939,53200.0
2007-05-30 10:50:00,43.3,43.32,43.27,43.27,35200.0,20.3939,20.4033,20.3797,20.3797,35200.0
2007-05-30 10:55:00,43.28,43.28,43.22,43.27,23400.0,20.3844,20.3844,20.3562,20.3797,23400.0
2007-05-30 11:00:00,43.27,43.33,43.26,43.27,21200.0,20.3797,20.408,20.375,20.3797,21200.0
2007-05-30 11:05:00,43.27,43.31,43.27,43.27,43200.0,20.3797,20.3986,20.3797,20.3797,43200.0
2007-05-30 11:10:00,43.27,43.27,43.23,43.25,40000.0,20.3797,20.3797,20.3609,20.3703,40000.0
2007-05-30 11:15:00,43.24,43.24,43.21,43.24,26000.0,20.3656,20.3656,20.3515,20.3656,26000.0
2007-05-30 11:20:00,43.24,43.31,43.24,43.31,31600.0,20.3656,20.3986,20.3656,20.3986,31600.0
2007-05-30 11:25:00,43.31,43.34,43.27,43.33,26600.0,20.3986,20.4127,20.3797,20.408,26600.0
2007-05-30 11:30:00,43.34,43.35,43.32,43.33,31600.0,20.4127,20.4174,20.4033,20.408,31600.0
2007-05-30 11:35:00,43.32,43.34,43.32,43.32,24000.0,20.4033,20.4127,20.4033,20.4033,24000.0
2007-05-30 11:40:00,43.32,43.34,43.27,43.31,129600.0,20.4033,20.4127,20.3797,20.3986,129600.0
2007-05-30 11:45:00,43.31,43.31,43.25,43.29,16400.0,20.3986,20.3986,20.3703,20.3891,16400.0
2007-05-30 11:50:00,43.28,43.32,43.27,43.31,8800.0,20.3844,20.4033,20.3797,20.3986,8800.0
2007-05-30 11:55:00,43.31,43.32,43.27,43.27,21600.0,20.3986,20.4033,20.3797,20.3797,21600.0
2007-05-30 12:00:00,43.28,43.32,43.27,43.28,24800.0,20.3844,20.4033,20.3797,20.3844,24800.0
2007-05-30 12:05:00,43.29,43.34,43.29,43.32,25200.0,20.3891,20.4127,20.3891,20.4033,25200.0
2007-05-30 12:10:00,43.32,43.32,43.31,43.31,15200.0,20.4033,20.4033,20.3986,20.3986,15200.0
2007-05-30 12:15:00,43.31,43.36,43.31,43.35,32600.0,20.3986,20.4221,20.3986,20.4174,32600.0
2007-05-30 12:20:00,43.35,43.44,43.35,43.43,30200.0,20.4174,20.4598,20.4174,20.4551,30200.0
2007-05-30 12:25:00,43.44,43.51,43.44,43.5,47200.0,20.4598,20.4928,20.4598,20.4881,47200.0
2007-05-30 12:30:00,43.51,43.52,43.48,43.49,25600.0,20.4928,20.4975,20.4786,20.4833,25600.0
2007-05-30 12:35:00,43.49,43.51,43.46,43.47,40800.0,20.4833,20.4928,20.4692,20.4739,40800.0
2007-05-30 12:40:00,43.48,43.53,43.48,43.52,15800.0,20.4786,20.5022,20.4786,20.4975,15800.0
2007-05-30 12:45:00,43.51,43.52,43.49,43.49,18600.0,20.4928,20.4975,20.4833,20.4833,18600.0
2007-05-30 12:50:00,43.49,43.49,43.45,43.45,22000.0,20.4833,20.4833,20.4645,20.4645,22000.0
2007-05-30 12:55:00,43.45,43.45,43.42,43.42,9200.0,20.4645,20.4645,20.4504,20.4504,9200.0
2007-05-30 13:00:00,43.42,43.45,43.42,43.43,20600.0,20.4504,20.4645,20.4504,20.4551,20600.0
2007-05-30 13:05:00,43.43,43.43,43.42,43.42,8200.0,20.4551,20.4551,20.4504,20.4504,8200.0
2007-05-30 13:10:00,43.42,43.45,43.41,43.43,18600.0,20.4504,20.4645,20.4457,20.4551,18600.0
2007-05-30 13:15:00,43.43,43.43,43.4,43.42,11600.0,20.4551,20.4551,20.441,20.4504,11600.0
2007-05-30 13:20:00,43.41,43.42,43.4,43.41,16000.0,20.4457,20.4504,20.441,20.4457,16000.0
2007-05-30 13:25:00,43.41,43.42,43.4,43.42,8400.0,20.4457,20.4504,20.441,20.4504,8400.0
2007-05-30 13:30:00,43.42,43.44,43.42,43.43,11800.0,20.4504,20.4598,20.4504,20.4551,11800.0
2007-05-30 13:35:00,43.43,43.44,43.38,43.38,27600.0,20.4551,20.4598,20.4315,20.4315,27600.0
2007-05-30 13:40:00,43.38,43.41,43.36,43.38,27800.0,20.4315,20.4457,20.4221,20.4315,27800.0
2007-05-30 13:45:00,43.38,43.42,43.37,43.42,15000.0,20.4315,20.4504,20.4268,20.4504,15000.0
2007-05-30 13:50:00,43.42,43.44,43.42,43.43,10600.0,20.4504,20.4598,20.4504,20.4551,10600.0
2007-05-30 13:55:00,43.43,43.46,43.43,43.44,23000.0,20.4551,20.4692,20.4551,20.4598,23000.0
2007-05-30 14:00:00,43.43,43.46,43.37,43.37,75000.0,20.4551,20.4692,20.4268,20.4268,75000.0
2007-05-30 14:05:00,43.38,43.46,43.34,43.41,61600.0,20.4315,20.4692,20.4127,20.4457,61600.0
2007-05-30 14:10:00,43.41,43.52,43.41,43.49,38600.0,20.4457,20.4975,20.4457,20.4833,38600.0
2007-05-30 14:15:00,43.49,43.52,43.44,43.47,94000.0,20.4833,20.4975,20.4598,20.4739,94000.0
2007-05-30 14:20:00,43.47,43.55,43.44,43.54,61000.0,20.4739,20.5116,20.4598,20.5069,61000.0
2007-05-30 14:25:00,43.55,43.65,43.52,43.65,33800.0,20.5116,20.5587,20.4975,20.5587,33800.0
2007-05-30 14:30:00,43.63,43.68,43.6,43.63,44000.0,20.5493,20.5728,20.5351,20.5493,44000.0
2007-05-30 14:35:00,43.63,43.71,43.63,43.7,31400.0,20.5493,20.587,20.5493,20.5822,31400.0
2007-05-30 14:40:00,43.71,43.82,43.7,43.78,47000.0,20.587,20.6388,20.5822,20.6199,47000.0
2007-05-30 14:45:00,43.79,43.81,43.75,43.8,35400.0,20.6246,20.6341,20.6058,20.6293,35400.0
2007-05-30 14:50:00,43.8,43.81,43.74,43.77,61400.0,20.6293,20.6341,20.6011,20.6152,61400.0
2007-05-30 14:55:00,43.77,43.82,43.77,43.8,28200.0,20.6152,20.6388,20.6152,20.6293,28200.0
2007-05-30 15:00:00,43.81,43.83,43.79,43.82,71000.0,20.6341,20.6435,20.6246,20.6388,71000.0
2007-05-30 15:05:00,43.82,43.82,43.76,43.77,28400.0,20.6388,20.6388,20.6105,20.6152,28400.0
2007-05-30 15:10:00,43.77,43.77,43.74,43.76,13600.0,20.6152,20.6152,20.6011,20.6105,13600.0
2007-05-30 15:15:00,43.76,43.79,43.76,43.78,40400.0,20.6105,20.6246,20.6105,20.6199,40400.0
2007-05-30 15:20:00,43.79,43.79,43.74,43.75,30400.0,20.6246,20.6246,20.6011,20.6058,30400.0
2007-05-30 15:25:00,43.75,43.8,43.75,43.79,76000.0,20.6058,20.6293,20.6058,20.6246,76000.0
2007-05-30 15:30:00,43.79,43.84,43.77,43.84,87200.0,20.6246,20.6482,20.6152,20.6482,87200.0
2007-05-30 15:35:00,43.84,43.85,43.82,43.82,86600.0,20.6482,20.6529,20.6388,20.6388,86600.0
2007-05-30 15:40:00,43.82,43.84,43.82,43.82,92400.0,20.6388,20.6482,20.6388,20.6388,92400.0
2007-05-30 15:45:00,43.82,43.84,43.82,43.83,62000.0,20.6388,20.6482,20.6388,20.6435,62000.0
2007-05-30 15:50:00,43.83,43.84,43.81,43.82,94200.0,20.6435,20.6482,20.6341,20.6388,94200.0
2007-05-30 15:55:00,43.81,43.82,43.77,43.81,119600.0,20.6341,20.6388,20.6152,20.6341,119600.0
2007-05-31 09:30:00,44.0,44.0,43.83,43.83,65000.0,20.7235,20.7235,20.6435,20.6435,65000.0
2007-05-31 09:35:00,43.84,44.02,43.77,43.98,61600.0,20.6482,20.733,20.6152,20.7141,61600.0
2007-05-31 09:40:00,44.0,44.04,43.93,43.97,66600.0,20.7235,20.7424,20.6906,20.7094,66600.0
2007-05-31 09:45:00,43.97,43.99,43.85,43.93,49000.0,20.7094,20.7188,20.6529,20.6906,49000.0
2007-05-31 09:50:00,43.93,43.94,43.88,43.88,39400.0,20.6906,20.6953,20.667,20.667,39400.0
2007-05-31 09:55:00,43.88,43.96,43.85,43.91,48800.0,20.667,20.7047,20.6529,20.6812,48800.0
2007-05-31 10:00:00,43.91,43.98,43.88,43.98,57600.0,20.6812,20.7141,20.667,20.7141,57600.0
2007-05-31 10:05:00,43.98,44.04,43.96,43.96,35400.0,20.7141,20.7424,20.7047,20.7047,35400.0
2007-05-31 10:10:00,43.96,43.97,43.9,43.95,118600.0,20.7047,20.7094,20.6764,20.7,118600.0
2007-05-31 10:15:00,43.96,43.98,43.95,43.96,54000.0,20.7047,20.7141,20.7,20.7047,54000.0
2007-05-31 10:20:00,43.96,43.96,43.88,43.95,109200.0,20.7047,20.7047,20.667,20.7,109200.0
2007-05-31 10:25:00,43.95,43.99,43.93,43.95,44200.0,20.7,20.7188,20.6906,20.7,44200.0
2007-05-31 10:30:00,43.95,43.97,43.91,43.95,39200.0,20.7,20.7094,20.6812,20.7,39200.0
2007-05-31 10:35:00,43.95,43.98,43.95,43.98,33200.0,20.7,20.7141,20.7,20.7141,33200.0
2007-05-31 10:40:00,43.98,44.02,43.95,44.02,31400.0,20.7141,20.733,20.7,20.733,31400.0
2007-05-31 10:45:00,44.02,44.05,44.02,44.04,18000.0,20.733,20.7471,20.733,20.7424,18000.0
2007-05-31 10:50:00,44.05,44.1,44.05,44.06,69400.0,20.7471,20.7706,20.7471,20.7518,69400.0
2007-05-31 10:55:00,44.07,44.2,44.07,44.13,48000.0,20.7565,20.8177,20.7565,20.7848,48000.0
2007-05-31 11:00:00,44.11,44.13,44.05,44.08,97600.0,20.7754,20.7848,20.7471,20.7612,97600.0
2007-05-31 11:05:00,44.07,44.15,44.07,44.13,56200.0,20.7565,20.7942,20.7565,20.7848,56200.0
2007-05-31 11:10:00,44.14,44.14,44.09,44.09,46400.0,20.7895,20.7895,20.7659,20.7659,46400.0
2007-05-31 11:15:00,44.09,44.1,44.05,44.08,51600.0,20.7659,20.7706,20.7471,20.7612,51600.0
2007-05-31 11:20:00,44.08,44.09,44.05,44.06,26800.0,20.7612,20.7659,20.7471,20.7518,26800.0
2007-05-31 11:25:00,44.07,44.11,44.05,44.05,47800.0,20.7565,20.7754,20.7471,20.7471,47800.0
2007-05-31 11:30:00,44.06,44.07,44.05,44.06,20800.0,20.7518,20.7565,20.7471,20.7518,20800.0
2007-05-31 11:35:00,44.06,44.06,44.03,44.04,20200.0,20.7518,20.7518,20.7377,20.7424,20200.0
2007-05-31 11:40:00,44.04,44.06,44.01,44.02,26400.0,20.7424,20.7518,20.7283,20.733,26400.0
2007-05-31 11:45:00,44.01,44.03,44.0,44.01,17800.0,20.7283,20.7377,20.7235,20.7283,17800.0
2007-05-31 11:50:00,44.02,44.05,44.01,44.02,22000.0,20.733,20.7471,20.7283,20.733,22000.0
2007-05-31 11:55:00,44.03,44.05,44.01,44.04,24000.0,20.7377,20.7471,20.7283,20.7424,24000.0
2007-05-31 12:00:00,44.02,44.04,44.01,44.02,44600.0,20.733,20.7424,20.7283,20.733,44600.0
2007-05-31 12:05:00,44.02,44.1,44.01,44.1,44200.0,20.733,20.7706,20.7283,20.7706,44200.0
2007-05-31 12:10:00,44.09,44.16,44.08,44.16,39800.0,20.7659,20.7989,20.7612,20.7989,39800.0
2007-05-31 12:15:00,44.16,44.17,44.13,44.17,44400.0,20.7989,20.8036,20.7848,20.8036,44400.0
2007-05-31 12:20:00,44.16,44.16,44.13,44.15,17000.0,20.7989,20.7989,20.7848,20.7942,17000.0
2007-05-31 12:25:00,44.14,44.18,44.13,44.17,34200.0,20.7895,20.8083,20.7848,20.8036,34200.0
2007-05-31 12:30:00,44.16,44.2,44.16,44.2,45600.0,20.7989,20.8177,20.7989,20.8177,45600.0
2007-05-31 12:35:00,44.21,44.22,44.2,44.22,23600.0,20.8225,20.8272,20.8177,20.8272,23600.0
2007-05-31 12:40:00,44.21,44.28,44.21,44.27,32800.0,20.8225,20.8554,20.8225,20.8507,32800.0
2007-05-31 12:45:00,44.27,44.27,44.24,44.26,35600.0,20.8507,20.8507,20.8366,20.846,35600.0
2007-05-31 12:50:00,44.26,44.27,44.24,44.24,28800.0,20.846,20.8507,20.8366,20.8366,28800.0
2007-05-31 12:55:00,44.24,44.28,44.24,44.28,17200.0,20.8366,20.8554,20.8366,20.8554,17200.0
2007-05-31 13:00:00,44.27,44.31,44.27,44.29,44200.0,20.8507,20.8696,20.8507,20.8601,44200.0
2007-05-31 13:05:00,44.29,44.3,44.27,44.29,50600.0,20.8601,20.8648,20.8507,20.8601,50600.0
2007-05-31 13:10:00,44.28,44.31,44.27,44.3,62000.0,20.8554,20.8696,20.8507,20.8648,62000.0
2007-05-31 13:15:00,44.3,44.31,44.28,44.29,62400.0,20.8648,20.8696,20.8554,20.8601,62400.0
2007-05-31 13:20:00,44.29,44.29,44.23,44.27,106000.0,20.8601,20.8601,20.8319,20.8507,106000.0
2007-05-31 13:25:00,44.27,44.3,44.25,44.3,82400.0,20.8507,20.8648,20.8413,20.8648,82400.0
2007-05-31 13:30:00,44.28,44.28,44.24,44.24,24000.0,20.8554,20.8554,20.8366,20.8366,24000.0
2007-05-31 13:35:00,44.24,44.24,44.21,44.21,14400.0,20.8366,20.8366,20.8225,20.8225,14400.0
2007-05-31 13:40:00,44.2,44.27,44.2,44.25,27800.0,20.8177,20.8507,20.8177,20.8413,27800.0
2007-05-31 13:45:00,44.25,44.31,44.25,44.29,36000.0,20.8413,20.8696,20.8413,20.8601,36000.0
2007-05-31 13:50:00,44.3,44.35,44.3,44.32,39200.0,20.8648,20.8884,20.8648,20.8743,39200.0
2007-05-31 13:55:00,44.32,44.32,44.29,44.31,24000.0,20.8743,20.8743,20.8601,20.8696,24000.0
2007-05-31 14:00:00,44.31,44.31,44.28,44.3,28600.0,20.8696,20.8696,20.8554,20.8648,28600.0
2007-05-31 14:05:00,44.31,44.31,44.27,44.29,35200.0,20.8696,20.8696,20.8507,20.8601,35200.0
2007-05-31 14:10:00,44.29,44.29,44.27,44.27,23400.0,20.8601,20.8601,20.8507,20.8507,23400.0
2007-05-31 14:15:00,44.27,44.28,44.21,44.22,42200.0,20.8507,20.8554,20.8225,20.8272,42200.0
2007-05-31 14:20:00,44.21,44.22,44.19,44.2,30600.0,20.8225,20.8272,20.813,20.8177,30600.0
2007-05-31 14:25:00,44.2,44.24,44.2,44.22,43200.0,20.8177,20.8366,20.8177,20.8272,43200.0
2007-05-31 14:30:00,44.22,44.27,44.22,44.24,23200.0,20.8272,20.8507,20.8272,20.8366,23200.0
2007-05-31 14:35:00,44.26,44.3,44.26,44.27,40400.0,20.846,20.8648,20.846,20.8507,40400.0
2007-05-31 14:40:00,44.28,44.29,44.26,44.26,22400.0,20.8554,20.8601,20.846,20.846,22400.0
2007-05-31 14:45:00,44.26,44.3,44.24,44.27,21400.0,20.846,20.8648,20.8366,20.8507,21400.0
2007-05-31 14:50:00,44.27,44.29,44.26,44.29,47200.0,20.8507,20.8601,20.846,20.8601,47200.0
2007-05-31 14:55:00,44.29,44.35,44.27,44.27,88000.0,20.8601,20.8884,20.8507,20.8507,88000.0
2007-05-31 15:00:00,44.26,44.27,44.24,44.25,43000.0,20.846,20.8507,20.8366,20.8413,43000.0
2007-05-31 15:05:00,44.26,44.26,44.24,44.24,64600.0,20.846,20.846,20.8366,20.8366,64600.0
2007-05-31 15:10:00,44.24,44.24,44.23,44.24,45800.0,20.8366,20.8366,20.8319,20.8366,45800.0
2007-05-31 15:15:00,44.24,44.26,44.24,44.26,57000.0,20.8366,20.846,20.8366,20.846,57000.0
2007-05-31 15:20:00,44.24,44.26,44.23,44.26,68200.0,20.8366,20.846,20.8319,20.846,68200.0
2007-05-31 15:25:00,44.26,44.29,44.24,44.28,61000.0,20.846,20.8601,20.8366,20.8554,61000.0
2007-05-31 15:30:00,44.28,44.33,44.28,44.3,91600.0,20.8554,20.879,20.8554,20.8648,91600.0
2007-05-31 15:35:00,44.29,44.3,44.24,44.25,47600.0,20.8601,20.8648,20.8366,20.8413,47600.0
2007-05-31 15:40:00,44.25,44.27,44.24,44.27,88600.0,20.8413,20.8507,20.8366,20.8507,88600.0
2007-05-31 15:45:00,44.27,44.29,44.24,44.24,78400.0,20.8507,20.8601,20.8366,20.8366,78400.0
2007-05-31 15:50:00,44.24,44.28,44.23,44.28,86400.0,20.8366,20.8554,20.8319,20.8554,86400.0
2007-05-31 15:55:00,44.27,44.31,44.26,44.27,164800.0,20.8507,20.8696,20.846,20.8507,164800.0
2007-06-01 09:30:00,44.3,44.3,44.23,44.23,44800.0,20.8648,20.8648,20.8319,20.8319,44800.0
2007-06-01 09:35:00,44.26,44.44,44.25,44.42,76400.0,20.846,20.9308,20.8413,20.9214,76400.0
2007-06-01 09:40:00,44.42,44.48,44.34,44.35,76200.0,20.9214,20.9496,20.8837,20.8884,76200.0
2007-06-01 09:45:00,44.34,44.43,44.24,44.4,44200.0,20.8837,20.9261,20.8366,20.9119,44200.0
2007-06-01 09:50:00,44.41,44.41,44.32,44.33,20600.0,20.9167,20.9167,20.8743,20.879,20600.0
2007-06-01 09:55:00,44.31,44.43,44.31,44.42,430400.0,20.8696,20.9261,20.8696,20.9214,430400.0
2007-06-01 10:00:00,44.44,44.5,44.38,44.5,80800.0,20.9308,20.959,20.9025,20.959,80800.0
2007-06-01 10:05:00,44.48,44.64,44.48,44.6,113800.0,20.9496,21.025,20.9496,21.0061,113800.0
2007-06-01 10:10:00,44.6,44.61,44.55,44.55,51400.0,21.0061,21.0108,20.9826,20.9826,51400.0
2007-06-01 10:15:00,44.56,44.56,44.48,44.52,147000.0,20.9873,20.9873,20.9496,20.9685,147000.0
2007-06-01 10:20:00,44.52,44.55,44.48,44.48,30800.0,20.9685,20.9826,20.9496,20.9496,30800.0
2007-06-01 10:25:00,44.48,44.5,44.45,44.46,55400.0,20.9496,20.959,20.9355,20.9402,55400.0
2007-06-01 10:30:00,44.47,44.5,44.44,44.45,44000.0,20.9449,20.959,20.9308,20.9355,44000.0
2007-06-01 10:35:00,44.45,44.52,44.45,44.48,104400.0,20.9355,20.9685,20.9355,20.9496,104400.0
2007-06-01 10:40:00,44.48,44.52,44.42,44.42,195400.0,20.9496,20.9685,20.9214,20.9214,195400.0
2007-06-01 10:45:00,44.43,44.43,44.34,44.35,53000.0,20.9261,20.9261,20.8837,20.8884,53000.0
2007-06-01 10:50:00,44.35,44.37,44.25,44.3,145800.0,20.8884,20.8978,20.8413,20.8648,145800.0
2007-06-01 10:55:00,44.31,44.35,44.24,44.33,146800.0,20.8696,20.8884,20.8366,20.879,146800.0
2007-06-01 11:00:00,44.33,44.41,44.33,44.33,77000.0,20.879,20.9167,20.879,20.879,77000.0
2007-06-01 11:05:00,44.33,44.33,44.14,44.21,287800.0,20.879,20.879,20.7895,20.8225,287800.0
2007-06-01 11:10:00,44.21,44.21,44.15,44.16,39200.0,20.8225,20.8225,20.7942,20.7989,39200.0
2007-06-01 11:15:00,44.16,44.19,44.13,44.14,31000.0,20.7989,20.813,20.7848,20.7895,31000.0
2007-06-01 11:20:00,44.14,44.17,44.12,44.17,97400.0,20.7895,20.8036,20.7801,20.8036,97400.0
2007-06-01 11:25:00,44.17,44.25,44.17,44.23,43200.0,20.8036,20.8413,20.8036,20.8319,43200.0
2007-06-01 11:30:00,44.24,44.24,44.2,44.21,35000.0,20.8366,20.8366,20.8177,20.8225,35000.0
2007-06-01 11:35:00,44.21,44.24,44.2,44.24,33400.0,20.8225,20.8366,20.8177,20.8366,33400.0
2007-06-01 11:40:00,44.23,44.27,44.22,44.26,43600.0,20.8319,20.8507,20.8272,20.846,43600.0
2007-06-01 11:45:00,44.26,44.28,44.24,44.26,27800.0,20.846,20.8554,20.8366,20.846,27800.0
2007-06-01 11:50:00,44.26,44.27,44.23,44.23,23000.0,20.846,20.8507,20.8319,20.8319,23000.0
2007-06-01 11:55:00,44.23,44.23,44.19,44.2,40200.0,20.8319,20.8319,20.813,20.8177,40200.0
2007-06-01 12:00:00,44.19,44.2,44.13,44.14,49400.0,20.813,20.8177,20.7848,20.7895,49400.0
2007-06-01 12:05:00,44.14,44.14,44.1,44.1,56600.0,20.7895,20.7895,20.7706,20.7706,56600.0
2007-06-01 12:10:00,44.1,44.11,44.08,44.08,34400.0,20.7706,20.7754,20.7612,20.7612,34400.0
2007-06-01 12:15:00,44.07,44.08,44.04,44.05,53600.0,20.7565,20.7612,20.7424,20.7471,53600.0
2007-06-01 12:20:00,44.05,44.06,43.98,43.98,79800.0,20.7471,20.7518,20.7141,20.7141,79800.0
2007-06-01 12:25:00,43.99,43.99,43.94,43.95,36600.0,20.7188,20.7188,20.6953,20.7,36600.0
2007-06-01 12:30:00,43.94,43.95,43.92,43.92,24600.0,20.6953,20.7,20.6859,20.6859,24600.0
2007-06-01 12:35:00,43.93,43.94,43.88,43.94,65600.0,20.6906,20.6953,20.667,20.6953,65600.0
2007-06-01 12:40:00,43.93,43.95,43.9,43.92,54800.0,20.6906,20.7,20.6764,20.6859,54800.0
2007-06-01 12:45:00,43.92,43.98,43.91,43.97,96600.0,20.6859,20.7141,20.6812,20.7094,96600.0
2007-06-01 12:50:00,43.97,44.04,43.96,44.04,47200.0,20.7094,20.7424,20.7047,20.7424,47200.0
2007-06-01 12:55:00,44.04,44.1,44.04,44.1,39400.0,20.7424,20.7706,20.7424,20.7706,39400.0
2007-06-01 13:00:00,44.1,44.11,44.07,44.08,35000.0,20.7706,20.7754,20.7565,20.7612,35000.0
2007-06-01 13:05:00,44.08,44.09,44.03,44.04,44400.0,20.7612,20.7659,20.7377,20.7424,44400.0
2007-06-01 13:10:00,44.05,44.06,44.03,44.03,51400.0,20.7471,20.7518,20.7377,20.7377,51400.0
2007-06-01 13:15:00,44.02,44.07,44.01,44.07,147800.0,20.733,20.7565,20.7283,20.7565,147800.0
2007-06-01 13:20:00,44.07,44.07,44.02,44.02,51200.0,20.7565,20.7565,20.733,20.733,51200.0
2007-06-01 13:25:00,44.02,44.02,44.02,44.02,14200.0,20.733,20.733,20.733,20.733,14200.0
2007-06-01 13:30:00,44.02,44.02,44.02,44.02,9400.0,20.733,20.733,20.733,20.733,9400.0
2007-06-01 13:35:00,44.02,44.02,44.01,44.02,29400.0,20.733,20.733,20.7283,20.733,29400.0
2007-06-01 13:40:00,44.02,44.02,44.0,44.01,12600.0,20.733,20.733,20.7235,20.7283,12600.0
2007-06-01 13:45:00,44.01,44.06,44.0,44.06,39000.0,20.7283,20.7518,20.7235,20.7518,39000.0
2007-06-01 13:50:00,44.06,44.06,44.03,44.04,23400.0,20.7518,20.7518,20.7377,20.7424,23400.0
2007-06-01 13:55:00,44.04,44.04,44.02,44.03,36000.0,20.7424,20.7424,20.733,20.7377,36000.0
2007-06-01 14:00:00,44.03,44.04,44.02,44.02,66600.0,20.7377,20.7424,20.733,20.733,66600.0
2007-06-01 14:05:00,44.02,44.02,43.96,43.98,31400.0,20.733,20.733,20.7047,20.7141,31400.0
2007-06-01 14:10:00,43.97,43.99,43.96,43.98,30400.0,20.7094,20.7188,20.7047,20.7141,30400.0
2007-06-01 14:15:00,43.98,44.01,43.97,44.01,15800.0,20.7141,20.7283,20.7094,20.7283,15800.0
2007-06-01 14:20:00,44.01,44.01,43.93,43.94,25800.0,20.7283,20.7283,20.6906,20.6953,25800.0
2007-06-01 14:25:00,43.94,43.97,43.93,43.95,25000.0,20.6953,20.7094,20.6906,20.7,25000.0
2007-06-01 14:30:00,43.95,43.96,43.94,43.96,15400.0,20.7,20.7047,20.6953,20.7047,15400.0
2007-06-01 14:35:00,43.96,43.96,43.93,43.93,15600.0,20.7047,20.7047,20.6906,20.6906,15600.0
2007-06-01 14:40:00,43.93,43.96,43.91,43.91,31200.0,20.6906,20.7047,20.6812,20.6812,31200.0
2007-06-01 14:45:00,43.91,43.95,43.91,43.94,50600.0,20.6812,20.7,20.6812,20.6953,50600.0
2007-06-01 14:50:00,43.93,43.93,43.8,43.82,78600.0,20.6906,20.6906,20.6293,20.6388,78600.0
2007-06-01 14:55:00,43.82,43.84,43.8,43.83,45800.0,20.6388,20.6482,20.6293,20.6435,45800.0
2007-06-01 15:00:00,43.83,43.83,43.75,43.77,70800.0,20.6435,20.6435,20.6058,20.6152,70800.0
2007-06-01 15:05:00,43.77,43.77,43.73,43.74,55000.0,20.6152,20.6152,20.5964,20.6011,55000.0
2007-06-01 15:10:00,43.74,43.75,43.72,43.74,36000.0,20.6011,20.6058,20.5917,20.6011,36000.0
2007-06-01 15:15:00,43.74,43.76,43.73,43.75,34800.0,20.6011,20.6105,20.5964,20.6058,34800.0
2007-06-01 15:20:00,43.75,43.75,43.72,43.73,31200.0,20.6058,20.6058,20.5917,20.5964,31200.0
2007-06-01 15:25:00,43.74,43.75,43.72,43.73,39200.0,20.6011,20.6058,20.5917,20.5964,39200.0
2007-06-01 15:30:00,43.73,43.75,43.72,43.73,69800.0,20.5964,20.6058,20.5917,20.5964,69800.0
2007-06-01 15:35:00,43.73,43.74,43.71,43.72,48800.0,20.5964,20.6011,20.587,20.5917,48800.0
2007-06-01 15:40:00,43.72,43.77,43.71,43.71,151400.0,20.5917,20.6152,20.587,20.587,151400.0
2007-06-01 15:45:00,43.72,43.78,43.71,43.74,122200.0,20.5917,20.6199,20.587,20.6011,122200.0
2007-06-01 15:50:00,43.74,43.8,43.74,43.77,127400.0,20.6011,20.6293,20.6011,20.6152,127400.0
2007-06-01 15:55:00,43.77,43.82,43.76,43.82,207000.0,20.6152,20.6388,20.6105,20.6388,207000.0
2007-06-04 09:30:00,43.9,44.03,43.8,43.82,205400.0,20.6764,20.7377,20.6293,20.6388,205400.0
2007-06-04 09:35:00,43.81,43.81,43.53,43.62,204400.0,20.6341,20.6341,20.5022,20.5446,204400.0
2007-06-04 09:40:00,43.63,43.74,43.57,43.69,155400.0,20.5493,20.6011,20.521,20.5775,155400.0
2007-06-04 09:45:00,43.69,43.82,43.69,43.82,167800.0,20.5775,20.6388,20.5775,20.6388,167800.0
2007-06-04 09:50:00,43.83,44.12,43.76,44.1,147000.0,20.6435,20.7801,20.6105,20.7706,147000.0
2007-06-04 09:55:00,44.1,44.34,44.09,44.18,182000.0,20.7706,20.8837,20.7659,20.8083,182000.0
2007-06-04 10:00:00,44.18,44.43,44.18,44.36,201800.0,20.8083,20.9261,20.8083,20.8931,201800.0
2007-06-04 10:05:00,44.34,44.34,44.17,44.26,368200.0,20.8837,20.8837,20.8036,20.846,368200.0
2007-06-04 10:10:00,44.26,44.28,44.07,44.1,136600.0,20.846,20.8554,20.7565,20.7706,136600.0
2007-06-04 10:15:00,44.1,44.25,43.9,44.0,224200.0,20.7706,20.8413,20.6764,20.7235,224200.0
2007-06-04 10:20:00,44.0,44.05,43.99,44.0,124600.0,20.7235,20.7471,20.7188,20.7235,124600.0
2007-06-04 10:25:00,44.0,44.03,43.99,44.0,84800.0,20.7235,20.7377,20.7188,20.7235,84800.0
2007-06-04 10:30:00,44.0,44.07,43.99,44.06,116000.0,20.7235,20.7565,20.7188,20.7518,116000.0
2007-06-04 10:35:00,44.06,44.1,44.04,44.07,89400.0,20.7518,20.7706,20.7424,20.7565,89400.0
2007-06-04 10:40:00,44.07,44.08,44.04,44.06,113400.0,20.7565,20.7612,20.7424,20.7518,113400.0
2007-06-04 10:45:00,44.06,44.07,44.02,44.02,43000.0,20.7518,20.7565,20.733,20.733,43000.0
2007-06-04 10:50:00,44.02,44.02,43.9,43.94,91400.0,20.733,20.733,20.6764,20.6953,91400.0
2007-06-04 10:55:00,43.95,44.05,43.94,44.04,113200.0,20.7,20.7471,20.6953,20.7424,113200.0
2007-06-04 11:00:00,44.04,44.04,44.01,44.02,33000.0,20.7424,20.7424,20.7283,20.733,33000.0
2007-06-04 11:05:00,44.02,44.04,43.99,44.04,81200.0,20.733,20.7424,20.7188,20.7424,81200.0
2007-06-04 11:10:00,44.03,44.04,44.02,44.04,57600.0,20.7377,20.7424,20.733,20.7424,57600.0
2007-06-04 11:15:00,44.04,44.04,44.0,44.0,48000.0,20.7424,20.7424,20.7235,20.7235,48000.0
2007-06-04 11:20:00,44.0,44.01,43.98,43.99,88400.0,20.7235,20.7283,20.7141,20.7188,88400.0
2007-06-04 11:25:00,43.99,44.01,43.98,43.98,66000.0,20.7188,20.7283,20.7141,20.7141,66000.0
2007-06-04 11:30:00,43.98,44.04,43.98,44.02,40400.0,20.7141,20.7424,20.7141,20.733,40400.0
2007-06-04 11:35:00,44.02,44.02,43.99,44.01,41800.0,20.733,20.733,20.7188,20.7283,41800.0
2007-06-04 11:40:00,44.02,44.02,43.98,43.98,85800.0,20.733,20.733,20.7141,20.7141,85800.0
2007-06-04 11:45:00,43.98,43.99,43.85,43.88,99600.0,20.7141,20.7188,20.6529,20.667,99600.0
2007-06-04 11:50:00,43.88,43.93,43.87,43.93,67400.0,20.667,20.6906,20.6623,20.6906,67400.0
2007-06-04 11:55:00,43.93,43.97,43.93,43.96,36800.0,20.6906,20.7094,20.6906,20.7047,36800.0
2007-06-04 12:00:00,43.96,44.0,43.96,43.99,31400.0,20.7047,20.7235,20.7047,20.7188,31400.0
2007-06-04 12:05:00,43.99,44.06,43.99,44.04,50600.0,20.7188,20.7518,20.7188,20.7424,50600.0
2007-06-04 12:10:00,44.05,44.06,44.03,44.04,67400.0,20.7471,20.7518,20.7377,20.7424,67400.0
2007-06-04 12:15:00,44.04,44.04,43.97,43.97,54600.0,20.7424,20.7424,20.7094,20.7094,54600.0
2007-06-04 12:20:00,43.98,44.05,43.98,44.03,74600.0,20.7141,20.7471,20.7141,20.7377,74600.0
2007-06-04 12:25:00,44.02,44.11,44.02,44.1,60200.0,20.733,20.7754,20.733,20.7706,60200.0
2007-06-04 12:30:00,44.1,44.16,44.1,44.16,52200.0,20.7706,20.7989,20.7706,20.7989,52200.0
2007-06-04 12:35:00,44.16,44.24,44.16,44.24,46800.0,20.7989,20.8366,20.7989,20.8366,46800.0
2007-06-04 12:40:00,44.24,44.25,44.21,44.24,34400.0,20.8366,20.8413,20.8225,20.8366,34400.0
2007-06-04 12:45:00,44.24,44.25,44.22,44.23,67800.0,20.8366,20.8413,20.8272,20.8319,67800.0
2007-06-04 12:50:00,44.23,44.23,44.2,44.21,74600.0,20.8319,20.8319,20.8177,20.8225,74600.0
2007-06-04 12:55:00,44.21,44.25,44.21,44.24,26600.0,20.8225,20.8413,20.8225,20.8366,26600.0
2007-06-04 13:00:00,44.24,44.26,44.23,44.26,36400.0,20.8366,20.846,20.8319,20.846,36400.0
2007-06-04 13:05:00,44.26,44.26,44.23,44.24,91600.0,20.846,20.846,20.8319,20.8366,91600.0
2007-06-04 13:10:00,44.24,44.24,44.22,44.22,56000.0,20.8366,20.8366,20.8272,20.8272,56000.0
2007-06-04 13:15:00,44.22,44.23,44.2,44.2,33800.0,20.8272,20.8319,20.8177,20.8177,33800.0
2007-06-04 13:20:00,44.19,44.2,44.17,44.2,50000.0,20.813,20.8177,20.8036,20.8177,50000.0
2007-06-04 13:25:00,44.19,44.19,44.14,44.15,22000.0,20.813,20.813,20.7895,20.7942,22000.0
2007-06-04 13:30:00,44.14,44.16,44.14,44.15,26600.0,20.7895,20.7989,20.7895,20.7942,26600.0
2007-06-04 13:35:00,44.16,44.18,44.13,44.13,43200.0,20.7989,20.8083,20.7848,20.7848,43200.0
2007-06-04 13:40:00,44.13,44.16,44.13,44.15,25400.0,20.7848,20.7989,20.7848,20.7942,25400.0
2007-06-04 13:45:00,44.15,44.16,44.13,44.15,14200.0,20.7942,20.7989,20.7848,20.7942,14200.0
2007-06-04 13:50:00,44.15,44.15,44.13,44.15,30600.0,20.7942,20.7942,20.7848,20.7942,30600.0
2007-06-04 13:55:00,44.15,44.15,44.12,44.12,27000.0,20.7942,20.7942,20.7801,20.7801,27000.0
2007-06-04 14:00:00,44.11,44.15,44.1,44.14,70800.0,20.7754,20.7942,20.7706,20.7895,70800.0
2007-06-04 14:05:00,44.15,44.15,44.11,44.12,52000.0,20.7942,20.7942,20.7754,20.7801,52000.0
2007-06-04 14:10:00,44.12,44.13,44.1,44.13,37600.0,20.7801,20.7848,20.7706,20.7848,37600.0
2007-06-04 14:15:00,44.11,44.11,44.1,44.1,37800.0,20.7754,20.7754,20.7706,20.7706,37800.0
2007-06-04 14:20:00,44.1,44.1,44.08,44.08,41200.0,20.7706,20.7706,20.7612,20.7612,41200.0
2007-06-04 14:25:00,44.08,44.1,44.08,44.09,86400.0,20.7612,20.7706,20.7612,20.7659,86400.0
2007-06-04 14:30:00,44.09,44.09,44.01,44.02,65200.0,20.7659,20.7659,20.7283,20.733,65200.0
2007-06-04 14:35:00,44.02,44.05,44.02,44.05,23200.0,20.733,20.7471,20.733,20.7471,23200.0
2007-06-04 14:40:00,44.05,44.06,44.05,44.05,19000.0,20.7471,20.7518,20.7471,20.7471,19000.0
2007-06-04 14:45:00,44.05,44.08,44.05,44.08,29400.0,20.7471,20.7612,20.7471,20.7612,29400.0
2007-06-04 14:50:00,44.08,44.09,44.05,44.07,31600.0,20.7612,20.7659,20.7471,20.7565,31600.0
2007-06-04 14:55:00,44.07,44.09,44.06,44.06,36800.0,20.7565,20.7659,20.7518,20.7518,36800.0
2007-06-04 15:00:00,44.06,44.06,44.05,44.06,21200.0,20.7518,20.7518,20.7471,20.7518,21200.0
2007-06-04 15:05:00,44.06,44.06,44.01,44.02,54200.0,20.7518,20.7518,20.7283,20.733,54200.0
2007-06-04 15:10:00,44.02,44.02,43.99,43.99,76400.0,20.733,20.733,20.7188,20.7188,76400.0
2007-06-04 15:15:00,44.0,44.01,43.97,43.98,67600.0,20.7235,20.7283,20.7094,20.7141,67600.0
2007-06-04 15:20:00,43.97,43.98,43.96,43.96,154800.0,20.7094,20.7141,20.7047,20.7047,154800.0
2007-06-04 15:25:00,43.96,43.96,43.95,43.95,28800.0,20.7047,20.7047,20.7,20.7,28800.0
2007-06-04 15:30:00,43.96,43.96,43.93,43.94,116200.0,20.7047,20.7047,20.6906,20.6953,116200.0
2007-06-04 15:35:00,43.94,43.96,43.93,43.94,76000.0,20.6953,20.7047,20.6906,20.6953,76000.0
2007-06-04 15:40:00,43.94,43.94,43.9,43.93,99200.0,20.6953,20.6953,20.6764,20.6906,99200.0
2007-06-04 15:45:00,43.93,43.94,43.91,43.93,104200.0,20.6906,20.6953,20.6812,20.6906,104200.0
2007-06-04 15:50:00,43.93,43.98,43.93,43.94,118000.0,20.6906,20.7141,20.6906,20.6953,118000.0
2007-06-04 15:55:00,43.94,43.95,43.91,43.94,146200.0,20.6953,20.7,20.6812,20.6953,146200.0
2007-06-05 09:30:00,43.78,43.82,43.7,43.7,162600.0,20.6199,20.6388,20.5822,20.5822,162600.0
2007-06-05 09:35:00,43.7,43.71,43.56,43.58,57800.0,20.5822,20.587,20.5163,20.5257,57800.0
2007-06-05 09:40:00,43.59,43.67,43.58,43.58,73200.0,20.5304,20.5681,20.5257,20.5257,73200.0
2007-06-05 09:45:00,43.59,43.63,43.51,43.52,70800.0,20.5304,20.5493,20.4928,20.4975,70800.0
2007-06-05 09:50:00,43.51,43.55,43.48,43.48,66600.0,20.4928,20.5116,20.4786,20.4786,66600.0
2007-06-05 09:55:00,43.48,43.52,43.42,43.48,77400.0,20.4786,20.4975,20.4504,20.4786,77400.0
2007-06-05 10:00:00,43.49,43.53,43.35,43.46,83600.0,20.4833,20.5022,20.4174,20.4692,83600.0
2007-06-05 10:05:00,43.46,43.51,43.35,43.45,131600.0,20.4692,20.4928,20.4174,20.4645,131600.0
2007-06-05 10:10:00,43.42,43.45,43.33,43.43,262400.0,20.4504,20.4645,20.408,20.4551,262400.0
2007-06-05 10:15:00,43.44,43.63,43.39,43.54,204400.0,20.4598,20.5493,20.4362,20.5069,204400.0
2007-06-05 10:20:00,43.54,43.55,43.4,43.46,134800.0,20.5069,20.5116,20.441,20.4692,134800.0
2007-06-05 10:25:00,43.45,43.63,43.45,43.6,129000.0,20.4645,20.5493,20.4645,20.5351,129000.0
2007-06-05 10:30:00,43.6,43.65,43.49,43.51,112600.0,20.5351,20.5587,20.4833,20.4928,112600.0
2007-06-05 10:35:00,43.52,43.62,43.49,43.57,148800.0,20.4975,20.5446,20.4833,20.521,148800.0
2007-06-05 10:40:00,43.54,43.54,43.44,43.46,32800.0,20.5069,20.5069,20.4598,20.4692,32800.0
2007-06-05 10:45:00,43.46,43.6,43.46,43.57,43400.0,20.4692,20.5351,20.4692,20.521,43400.0
2007-06-05 10:50:00,43.57,43.68,43.55,43.6,89600.0,20.521,20.5728,20.5116,20.5351,89600.0
2007-06-05 10:55:00,43.6,43.63,43.51,43.53,37000.0,20.5351,20.5493,20.4928,20.5022,37000.0
2007-06-05 11:00:00,43.54,43.6,43.52,43.6,26800.0,20.5069,20.5351,20.4975,20.5351,26800.0
2007-06-05 11:05:00,43.59,43.6,43.54,43.59,27800.0,20.5304,20.5351,20.5069,20.5304,27800.0
2007-06-05 11:10:00,43.59,43.6,43.55,43.55,31600.0,20.5304,20.5351,20.5116,20.5116,31600.0
2007-06-05 11:15:00,43.55,43.55,43.45,43.48,26800.0,20.5116,20.5116,20.4645,20.4786,26800.0
2007-06-05 11:20:00,43.48,43.49,43.44,43.44,14800.0,20.4786,20.4833,20.4598,20.4598,14800.0
2007-06-05 11:25:00,43.44,43.44,43.41,43.41,24800.0,20.4598,20.4598,20.4457,20.4457,24800.0
2007-06-05 11:30:00,43.41,43.41,43.33,43.34,35200.0,20.4457,20.4457,20.408,20.4127,35200.0
2007-06-05 11:35:00,43.33,43.33,43.3,43.3,32200.0,20.408,20.408,20.3939,20.3939,32200.0
2007-06-05 11:40:00,43.29,43.29,43.24,43.24,68600.0,20.3891,20.3891,20.3656,20.3656,68600.0
2007-06-05 11:45:00,43.25,43.25,43.15,43.16,68800.0,20.3703,20.3703,20.3232,20.3279,68800.0
2007-06-05 11:50:00,43.16,43.26,43.16,43.22,84400.0,20.3279,20.375,20.3279,20.3562,84400.0
2007-06-05 11:55:00,43.25,43.29,43.19,43.19,64400.0,20.3703,20.3891,20.342,20.342,64400.0
2007-06-05 12:00:00,43.17,43.2,43.1,43.12,71600.0,20.3326,20.3468,20.2997,20.3091,71600.0
2007-06-05 12:05:00,43.12,43.16,43.1,43.1,40200.0,20.3091,20.3279,20.2997,20.2997,40200.0
2007-06-05 12:10:00,43.1,43.12,43.04,43.12,35000.0,20.2997,20.3091,20.2714,20.3091,35000.0
2007-06-05 12:15:00,43.12,43.12,43.06,43.09,38400.0,20.3091,20.3091,20.2808,20.2949,38400.0
2007-06-05 12:20:00,43.09,43.12,43.05,43.06,40400.0,20.2949,20.3091,20.2761,20.2808,40400.0
2007-06-05 12:25:00,43.05,43.08,43.02,43.06,38400.0,20.2761,20.2902,20.262,20.2808,38400.0
2007-06-05 12:30:00,43.07,43.22,43.07,43.21,42800.0,20.2855,20.3562,20.2855,20.3515,42800.0
2007-06-05 12:35:00,43.21,43.22,43.19,43.19,40200.0,20.3515,20.3562,20.342,20.342,40200.0
2007-06-05 12:40:00,43.19,43.2,43.13,43.13,30800.0,20.342,20.3468,20.3138,20.3138,30800.0
2007-06-05 12:45:00,43.13,43.21,43.13,43.2,66600.0,20.3138,20.3515,20.3138,20.3468,66600.0
2007-06-05 12:50:00,43.2,43.24,43.2,43.24,26800.0,20.3468,20.3656,20.3468,20.3656,26800.0
2007-06-05 12:55:00,43.24,43.27,43.24,43.27,21800.0,20.3656,20.3797,20.3656,20.3797,21800.0
2007-06-05 13:00:00,43.27,43.27,43.16,43.16,88000.0,20.3797,20.3797,20.3279,20.3279,88000.0
2007-06-05 13:05:00,43.16,43.17,43.1,43.14,60600.0,20.3279,20.3326,20.2997,20.3185,60600.0
2007-06-05 13:10:00,43.15,43.22,43.14,43.18,48200.0,20.3232,20.3562,20.3185,20.3373,48200.0
2007-06-05 13:15:00,43.18,43.18,43.09,43.1,72400.0,20.3373,20.3373,20.2949,20.2997,72400.0
2007-06-05 13:20:00,43.1,43.1,43.05,43.08,23200.0,20.2997,20.2997,20.2761,20.2902,23200.0
2007-06-05 13:25:00,43.07,43.09,43.02,43.02,23200.0,20.2855,20.2949,20.262,20.262,23200.0
2007-06-05 13:30:00,43.03,43.06,43.02,43.06,21200.0,20.2667,20.2808,20.262,20.2808,21200.0
2007-06-05 13:35:00,43.04,43.16,43.04,43.16,24400.0,20.2714,20.3279,20.2714,20.3279,24400.0
2007-06-05 13:40:00,43.15,43.15,43.06,43.07,54800.0,20.3232,20.3232,20.2808,20.2855,54800.0
2007-06-05 13:45:00,43.07,43.17,43.07,43.17,35400.0,20.2855,20.3326,20.2855,20.3326,35400.0
2007-06-05 13:50:00,43.18,43.23,43.18,43.23,21000.0,20.3373,20.3609,20.3373,20.3609,21000.0
2007-06-05 13:55:00,43.23,43.24,43.21,43.22,31000.0,20.3609,20.3656,20.3515,20.3562,31000.0
2007-06-05 14:00:00,43.22,43.24,43.2,43.23,18000.0,20.3562,20.3656,20.3468,20.3609,18000.0
2007-06-05 14:05:00,43.23,43.23,43.17,43.17,53400.0,20.3609,20.3609,20.3326,20.3326,53400.0
2007-06-05 14:10:00,43.17,43.18,43.13,43.14,25600.0,20.3326,20.3373,20.3138,20.3185,25600.0
2007-06-05 14:15:00,43.14,43.21,43.14,43.21,25600.0,20.3185,20.3515,20.3185,20.3515,25600.0
2007-06-05 14:20:00,43.22,43.29,43.22,43.25,45000.0,20.3562,20.3891,20.3562,20.3703,45000.0
2007-06-05 14:25:00,43.24,43.29,43.23,43.26,50600.0,20.3656,20.3891,20.3609,20.375,50600.0
2007-06-05 14:30:00,43.26,43.26,43.17,43.17,34200.0,20.375,20.375,20.3326,20.3326,34200.0
2007-06-05 14:35:00,43.17,43.21,43.16,43.21,31000.0,20.3326,20.3515,20.3279,20.3515,31000.0
2007-06-05 14:40:00,43.2,43.2,43.16,43.17,44200.0,20.3468,20.3468,20.3279,20.3326,44200.0
2007-06-05 14:45:00,43.18,43.22,43.16,43.21,20200.0,20.3373,20.3562,20.3279,20.3515,20200.0
2007-06-05 14:50:00,43.22,43.23,43.16,43.16,29600.0,20.3562,20.3609,20.3279,20.3279,29600.0
2007-06-05 14:55:00,43.16,43.18,43.12,43.14,56000.0,20.3279,20.3373,20.3091,20.3185,56000.0
2007-06-05 15:00:00,43.13,43.17,43.12,43.13,50600.0,20.3138,20.3326,20.3091,20.3138,50600.0
2007-06-05 15:05:00,43.13,43.15,43.12,43.14,20800.0,20.3138,20.3232,20.3091,20.3185,20800.0
2007-06-05 15:10:00,43.14,43.21,43.13,43.16,31800.0,20.3185,20.3515,20.3138,20.3279,31800.0
2007-06-05 15:15:00,43.16,43.2,43.14,43.14,45200.0,20.3279,20.3468,20.3185,20.3185,45200.0
2007-06-05 15:20:00,43.15,43.24,43.13,43.24,42600.0,20.3232,20.3656,20.3138,20.3656,42600.0
2007-06-05 15:25:00,43.24,43.27,43.24,43.24,112800.0,20.3656,20.3797,20.3656,20.3656,112800.0
2007-06-05 15:30:00,43.25,43.3,43.24,43.26,95600.0,20.3703,20.3939,20.3656,20.375,95600.0
2007-06-05 15:35:00,43.26,43.28,43.25,43.28,90200.0,20.375,20.3844,20.3703,20.3844,90200.0
2007-06-05 15:40:00,43.28,43.29,43.27,43.27,74200.0,20.3844,20.3891,20.3797,20.3797,74200.0
2007-06-05 15:45:00,43.27,43.27,43.25,43.27,84000.0,20.3797,20.3797,20.3703,20.3797,84000.0
2007-06-05 15:50:00,43.27,43.27,43.15,43.22,143200.0,20.3797,20.3797,20.3232,20.3562,143200.0
2007-06-05 15:55:00,43.22,43.23,43.17,43.2,180800.0,20.3562,20.3609,20.3326,20.3468,180800.0
2007-06-06 09:30:00,43.22,43.22,42.8,42.89,95400.0,20.3562,20.3562,20.1584,20.2007,95400.0
2007-06-06 09:35:00,42.85,42.97,42.65,42.72,200800.0,20.1819,20.2384,20.0877,20.1207,200800.0
2007-06-06 09:40:00,42.74,42.74,42.48,42.53,275200.0,20.1301,20.1301,20.0076,20.0312,275200.0
2007-06-06 09:45:00,42.54,42.58,42.23,42.23,475600.0,20.0359,20.0547,19.8899,19.8899,475600.0
2007-06-06 09:50:00,42.24,42.41,41.87,41.9,518800.0,19.8946,19.9747,19.7203,19.7345,518800.0
2007-06-06 09:55:00,41.88,42.26,41.88,42.13,396600.0,19.725,19.904,19.725,19.8428,396600.0
2007-06-06 10:00:00,42.12,42.21,41.85,41.93,291600.0,19.8381,19.8805,19.7109,19.7486,291600.0
2007-06-06 10:05:00,41.91,42.17,41.88,42.17,288400.0,19.7392,19.8616,19.725,19.8616,288400.0
2007-06-06 10:10:00,42.17,42.31,42.1,42.24,148800.0,19.8616,19.9276,19.8287,19.8946,148800.0
2007-06-06 10:15:00,42.24,42.29,42.15,42.16,182200.0,19.8946,19.9182,19.8522,19.8569,182200.0
2007-06-06 10:20:00,42.15,42.25,42.15,42.25,175400.0,19.8522,19.8993,19.8522,19.8993,175400.0
2007-06-06 10:25:00,42.25,42.29,42.17,42.2,155600.0,19.8993,19.9182,19.8616,19.8758,155600.0
2007-06-06 10:30:00,42.2,42.24,42.14,42.18,116200.0,19.8758,19.8946,19.8475,19.8663,116200.0
2007-06-06 10:35:00,42.21,42.25,42.16,42.24,134000.0,19.8805,19.8993,19.8569,19.8946,134000.0
2007-06-06 10:40:00,42.25,42.47,42.24,42.42,140600.0,19.8993,20.0029,19.8946,19.9794,140600.0
2007-06-06 10:45:00,42.42,42.52,42.41,42.42,103600.0,19.9794,20.0265,19.9747,19.9794,103600.0
2007-06-06 10:50:00,42.42,42.45,42.23,42.28,131600.0,19.9794,19.9935,19.8899,19.9134,131600.0
2007-06-06 10:55:00,42.3,42.35,42.27,42.3,58200.0,19.9229,19.9464,19.9087,19.9229,58200.0
2007-06-06 11:00:00,42.3,42.41,42.27,42.31,87800.0,19.9229,19.9747,19.9087,19.9276,87800.0
2007-06-06 11:05:00,42.32,42.33,42.26,42.31,37200.0,19.9323,19.937,19.904,19.9276,37200.0
2007-06-06 11:10:00,42.3,42.34,42.3,42.33,124600.0,19.9229,19.9417,19.9229,19.937,124600.0
2007-06-06 11:15:00,42.33,42.39,42.32,42.39,71000.0,19.937,19.9653,19.9323,19.9653,71000.0
2007-06-06 11:20:00,42.39,42.46,42.36,42.4,89400.0,19.9653,19.9982,19.9511,19.97,89400.0
2007-06-06 11:25:00,42.39,42.48,42.38,42.41,69800.0,19.9653,20.0076,19.9605,19.9747,69800.0
2007-06-06 11:30:00,42.38,42.43,42.38,42.4,98000.0,19.9605,19.9841,19.9605,19.97,98000.0
2007-06-06 11:35:00,42.4,42.4,42.31,42.33,137400.0,19.97,19.97,19.9276,19.937,137400.0
2007-06-06 11:40:00,42.34,42.4,42.29,42.32,51000.0,19.9417,19.97,19.9182,19.9323,51000.0
2007-06-06 11:45:00,42.32,42.32,42.2,42.24,55200.0,19.9323,19.9323,19.8758,19.8946,55200.0
2007-06-06 11:50:00,42.22,42.27,42.16,42.27,91600.0,19.8852,19.9087,19.8569,19.9087,91600.0
2007-06-06 11:55:00,42.26,42.34,42.2,42.26,67600.0,19.904,19.9417,19.8758,19.904,67600.0
2007-06-06 12:00:00,42.26,42.34,42.23,42.33,67600.0,19.904,19.9417,19.8899,19.937,67600.0
2007-06-06 12:05:00,42.33,42.4,42.33,42.4,60400.0,19.937,19.97,19.937,19.97,60400.0
2007-06-06 12:10:00,42.39,42.4,42.37,42.38,54000.0,19.9653,19.97,19.9558,19.9605,54000.0
2007-06-06 12:15:00,42.37,42.49,42.37,42.48,98800.0,19.9558,20.0124,19.9558,20.0076,98800.0
2007-06-06 12:20:00,42.47,42.47,42.4,42.43,49200.0,20.0029,20.0029,19.97,19.9841,49200.0
2007-06-06 12:25:00,42.44,42.47,42.4,42.41,30400.0,19.9888,20.0029,19.97,19.9747,30400.0
2007-06-06 12:30:00,42.42,42.42,42.36,42.38,27200.0,19.9794,19.9794,19.9511,19.9605,27200.0
2007-06-06 12:35:00,42.39,42.39,42.32,42.35,39800.0,19.9653,19.9653,19.9323,19.9464,39800.0
2007-06-06 12:40:00,42.36,42.38,42.29,42.31,25400.0,19.9511,19.9605,19.9182,19.9276,25400.0
2007-06-06 12:45:00,42.32,42.32,42.24,42.25,45600.0,19.9323,19.9323,19.8946,19.8993,45600.0
2007-06-06 12:50:00,42.22,42.26,42.22,42.23,26000.0,19.8852,19.904,19.8852,19.8899,26000.0
2007-06-06 12:55:00,42.22,42.23,42.17,42.21,33400.0,19.8852,19.8899,19.8616,19.8805,33400.0
2007-06-06 13:00:00,42.21,42.24,42.17,42.2,59000.0,19.8805,19.8946,19.8616,19.8758,59000.0
2007-06-06 13:05:00,42.2,42.24,42.18,42.23,51800.0,19.8758,19.8946,19.8663,19.8899,51800.0
2007-06-06 13:10:00,42.23,42.26,42.13,42.15,65200.0,19.8899,19.904,19.8428,19.8522,65200.0
2007-06-06 13:15:00,42.13,42.19,42.13,42.16,37600.0,19.8428,19.8711,19.8428,19.8569,37600.0
2007-06-06 13:20:00,42.15,42.16,42.12,42.14,39400.0,19.8522,19.8569,19.8381,19.8475,39400.0
2007-06-06 13:25:00,42.14,42.16,42.08,42.15,53600.0,19.8475,19.8569,19.8192,19.8522,53600.0
2007-06-06 13:30:00,42.13,42.2,42.13,42.15,25000.0,19.8428,19.8758,19.8428,19.8522,25000.0
2007-06-06 13:35:00,42.15,42.16,42.13,42.13,53400.0,19.8522,19.8569,19.8428,19.8428,53400.0
2007-06-06 13:40:00,42.13,42.16,42.13,42.15,28400.0,19.8428,19.8569,19.8428,19.8522,28400.0
2007-06-06 13:45:00,42.15,42.19,42.14,42.19,26600.0,19.8522,19.8711,19.8475,19.8711,26600.0
2007-06-06 13:50:00,42.17,42.17,42.13,42.16,52000.0,19.8616,19.8616,19.8428,19.8569,52000.0
2007-06-06 13:55:00,42.16,42.17,42.13,42.16,21400.0,19.8569,19.8616,19.8428,19.8569,21400.0
2007-06-06 14:00:00,42.17,42.17,42.09,42.12,84000.0,19.8616,19.8616,19.824,19.8381,84000.0
2007-06-06 14:05:00,42.12,42.13,42.11,42.13,31400.0,19.8381,19.8428,19.8334,19.8428,31400.0
2007-06-06 14:10:00,42.13,42.14,42.09,42.09,44400.0,19.8428,19.8475,19.824,19.824,44400.0
2007-06-06 14:15:00,42.1,42.13,42.08,42.12,35000.0,19.8287,19.8428,19.8192,19.8381,35000.0
2007-06-06 14:20:00,42.12,42.12,42.04,42.09,46400.0,19.8381,19.8381,19.8004,19.824,46400.0
2007-06-06 14:25:00,42.09,42.2,42.08,42.13,122000.0,19.824,19.8758,19.8192,19.8428,122000.0
2007-06-06 14:30:00,42.15,42.21,42.15,42.2,71800.0,19.8522,19.8805,19.8522,19.8758,71800.0
2007-06-06 14:35:00,42.2,42.23,42.15,42.23,174400.0,19.8758,19.8899,19.8522,19.8899,174400.0
2007-06-06 14:40:00,42.24,42.29,42.18,42.23,132400.0,19.8946,19.9182,19.8663,19.8899,132400.0
2007-06-06 14:45:00,42.24,42.27,42.2,42.24,66000.0,19.8946,19.9087,19.8758,19.8946,66000.0
2007-06-06 14:50:00,42.24,42.27,42.22,42.26,105400.0,19.8946,19.9087,19.8852,19.904,105400.0
2007-06-06 14:55:00,42.26,42.27,42.23,42.24,45200.0,19.904,19.9087,19.8899,19.8946,45200.0
2007-06-06 15:00:00,42.24,42.24,42.2,42.23,47200.0,19.8946,19.8946,19.8758,19.8899,47200.0
2007-06-06 15:05:00,42.23,42.31,42.23,42.31,60000.0,19.8899,19.9276,19.8899,19.9276,60000.0
2007-06-06 15:10:00,42.31,42.35,42.3,42.33,57000.0,19.9276,19.9464,19.9229,19.937,57000.0
2007-06-06 15:15:00,42.33,42.41,42.33,42.4,81600.0,19.937,19.9747,19.937,19.97,81600.0
2007-06-06 15:20:00,42.41,42.44,42.37,42.44,70400.0,19.9747,19.9888,19.9558,19.9888,70400.0
2007-06-06 15:25:00,42.44,42.45,42.31,42.34,94800.0,19.9888,19.9935,19.9276,19.9417,94800.0
2007-06-06 15:30:00,42.34,42.38,42.24,42.24,163200.0,19.9417,19.9605,19.8946,19.8946,163200.0
2007-06-06 15:35:00,42.25,42.27,42.22,42.23,98200.0,19.8993,19.9087,19.8852,19.8899,98200.0
2007-06-06 15:40:00,42.23,42.29,42.22,42.29,202600.0,19.8899,19.9182,19.8852,19.9182,202600.0
2007-06-06 15:45:00,42.29,42.38,42.29,42.31,146400.0,19.9182,19.9605,19.9182,19.9276,146400.0
2007-06-06 15:50:00,42.31,42.32,42.23,42.24,93400.0,19.9276,19.9323,19.8899,19.8946,93400.0
2007-06-06 15:55:00,42.23,42.27,42.23,42.25,137400.0,19.8899,19.9087,19.8899,19.8993,137400.0
2007-06-07 09:30:00,42.04,43.18,42.03,42.05,143000.0,19.8004,20.3373,19.7957,19.8051,143000.0
2007-06-07 09:35:00,42.04,42.04,41.86,41.98,60800.0,19.8004,19.8004,19.7156,19.7721,60800.0
2007-06-07 09:40:00,41.99,41.99,41.81,41.86,195600.0,19.7769,19.7769,19.6921,19.7156,195600.0
2007-06-07 09:45:00,41.86,41.94,41.8,41.8,140200.0,19.7156,19.7533,19.6874,19.6874,140200.0
2007-06-07 09:50:00,41.8,42.08,41.8,42.03,65400.0,19.6874,19.8192,19.6874,19.7957,65400.0
2007-06-07 09:55:00,42.02,42.09,41.95,42.05,82000.0,19.791,19.824,19.758,19.8051,82000.0
2007-06-07 10:00:00,42.05,42.18,42.02,42.13,147200.0,19.8051,19.8663,19.791,19.8428,147200.0
2007-06-07 10:05:00,42.13,42.13,41.94,42.11,120200.0,19.8428,19.8428,19.7533,19.8334,120200.0
2007-06-07 10:10:00,42.11,42.13,41.96,42.01,100600.0,19.8334,19.8428,19.7627,19.7863,100600.0
2007-06-07 10:15:00,41.99,42.02,41.84,41.9,75400.0,19.7769,19.791,19.7062,19.7345,75400.0
2007-06-07 10:20:00,41.88,41.94,41.85,41.85,87200.0,19.725,19.7533,19.7109,19.7109,87200.0
2007-06-07 10:25:00,41.85,41.98,41.84,41.91,57000.0,19.7109,19.7721,19.7062,19.7392,57000.0
2007-06-07 10:30:00,41.91,42.07,41.91,42.05,80600.0,19.7392,19.8145,19.7392,19.8051,80600.0
2007-06-07 10:35:00,42.04,42.04,41.75,41.76,90000.0,19.8004,19.8004,19.6638,19.6685,90000.0
2007-06-07 10:40:00,41.75,41.82,41.72,41.82,146000.0,19.6638,19.6968,19.6497,19.6968,146000.0
2007-06-07 10:45:00,41.82,41.84,41.66,41.69,82400.0,19.6968,19.7062,19.6214,19.6356,82400.0
2007-06-07 10:50:00,41.68,41.69,41.58,41.63,76200.0,19.6308,19.6356,19.5838,19.6073,76200.0
2007-06-07 10:55:00,41.63,41.71,41.57,41.7,82200.0,19.6073,19.645,19.579,19.6403,82200.0
2007-06-07 11:00:00,41.7,41.71,41.54,41.58,74400.0,19.6403,19.645,19.5649,19.5838,74400.0
2007-06-07 11:05:00,41.58,41.58,41.42,41.47,157200.0,19.5838,19.5838,19.5084,19.5319,157200.0
2007-06-07 11:10:00,41.46,41.48,41.35,41.42,92400.0,19.5272,19.5367,19.4754,19.5084,92400.0
2007-06-07 11:15:00,41.42,41.5,41.37,41.49,81800.0,19.5084,19.5461,19.4848,19.5414,81800.0
2007-06-07 11:20:00,41.5,41.61,41.49,41.6,88600.0,19.5461,19.5979,19.5414,19.5932,88600.0
2007-06-07 11:25:00,41.6,41.62,41.41,41.43,74000.0,19.5932,19.6026,19.5037,19.5131,74000.0
2007-06-07 11:30:00,41.43,41.48,41.38,41.48,145400.0,19.5131,19.5367,19.4896,19.5367,145400.0
2007-06-07 11:35:00,41.48,41.59,41.48,41.49,74200.0,19.5367,19.5885,19.5367,19.5414,74200.0
2007-06-07 11:40:00,41.48,41.49,41.41,41.44,52400.0,19.5367,19.5414,19.5037,19.5178,52400.0
2007-06-07 11:45:00,41.44,41.49,41.42,41.42,68600.0,19.5178,19.5414,19.5084,19.5084,68600.0
2007-06-07 11:50:00,41.42,41.44,41.4,41.44,168000.0,19.5084,19.5178,19.499,19.5178,168000.0
2007-06-07 11:55:00,41.44,41.46,41.32,41.32,80000.0,19.5178,19.5272,19.4613,19.4613,80000.0
2007-06-07 12:00:00,41.34,41.34,41.24,41.24,94400.0,19.4707,19.4707,19.4236,19.4236,94400.0
2007-06-07 12:05:00,41.25,41.26,41.2,41.2,77400.0,19.4283,19.433,19.4048,19.4048,77400.0
2007-06-07 12:10:00,41.2,41.26,41.2,41.26,77800.0,19.4048,19.433,19.4048,19.433,77800.0
2007-06-07 12:15:00,41.26,41.35,41.21,41.25,123800.0,19.433,19.4754,19.4095,19.4283,123800.0
2007-06-07 12:20:00,41.25,41.31,41.25,41.29,85000.0,19.4283,19.4566,19.4283,19.4472,85000.0
2007-06-07 12:25:00,41.29,41.31,41.27,41.29,35800.0,19.4472,19.4566,19.4377,19.4472,35800.0
2007-06-07 12:30:00,41.29,41.29,41.21,41.23,62600.0,19.4472,19.4472,19.4095,19.4189,62600.0
2007-06-07 12:35:00,41.24,41.26,41.18,41.22,64200.0,19.4236,19.433,19.3954,19.4142,64200.0
2007-06-07 12:40:00,41.22,41.23,41.13,41.14,106200.0,19.4142,19.4189,19.3718,19.3765,106200.0
2007-06-07 12:45:00,41.14,41.18,41.13,41.13,87200.0,19.3765,19.3954,19.3718,19.3718,87200.0
2007-06-07 12:50:00,41.13,41.23,41.02,41.22,113600.0,19.3718,19.4189,19.32,19.4142,113600.0
2007-06-07 12:55:00,41.22,41.29,41.18,41.25,68600.0,19.4142,19.4472,19.3954,19.4283,68600.0
2007-06-07 13:00:00,41.26,41.27,41.24,41.24,69200.0,19.433,19.4377,19.4236,19.4236,69200.0
2007-06-07 13:05:00,41.24,41.29,41.24,41.27,85200.0,19.4236,19.4472,19.4236,19.4377,85200.0
2007-06-07 13:10:00,41.27,41.27,41.18,41.21,46400.0,19.4377,19.4377,19.3954,19.4095,46400.0
2007-06-07 13:15:00,41.22,41.22,40.93,40.97,139400.0,19.4142,19.4142,19.2776,19.2964,139400.0
2007-06-07 13:20:00,40.97,41.07,40.94,41.02,74000.0,19.2964,19.3435,19.2823,19.32,74000.0
2007-06-07 13:25:00,41.03,41.1,41.02,41.02,45800.0,19.3247,19.3577,19.32,19.32,45800.0
2007-06-07 13:30:00,41.02,41.03,40.88,40.93,119800.0,19.32,19.3247,19.2541,19.2776,119800.0
2007-06-07 13:35:00,40.92,40.97,40.84,40.85,79000.0,19.2729,19.2964,19.2352,19.2399,79000.0
2007-06-07 13:40:00,40.85,40.95,40.78,40.92,102800.0,19.2399,19.287,19.207,19.2729,102800.0
2007-06-07 13:45:00,40.92,40.99,40.88,40.99,96600.0,19.2729,19.3059,19.2541,19.3059,96600.0
2007-06-07 13:50:00,40.99,41.04,40.94,41.04,62800.0,19.3059,19.3294,19.2823,19.3294,62800.0
2007-06-07 13:55:00,41.04,41.1,41.02,41.09,85600.0,19.3294,19.3577,19.32,19.353,85600.0
2007-06-07 14:00:00,41.09,41.1,41.04,41.04,43000.0,19.353,19.3577,19.3294,19.3294,43000.0
2007-06-07 14:05:00,41.05,41.08,40.99,40.99,81800.0,19.3341,19.3483,19.3059,19.3059,81800.0
2007-06-07 14:10:00,40.99,41.07,40.95,41.0,87600.0,19.3059,19.3435,19.287,19.3106,87600.0
2007-06-07 14:15:00,40.99,40.99,40.88,40.95,77000.0,19.3059,19.3059,19.2541,19.287,77000.0
2007-06-07 14:20:00,40.94,40.95,40.85,40.88,78800.0,19.2823,19.287,19.2399,19.2541,78800.0
2007-06-07 14:25:00,40.87,41.03,40.86,41.01,76800.0,19.2493,19.3247,19.2446,19.3153,76800.0
2007-06-07 14:30:00,41.02,41.05,40.96,40.97,81200.0,19.32,19.3341,19.2917,19.2964,81200.0
2007-06-07 14:35:00,40.97,41.04,40.94,41.01,63600.0,19.2964,19.3294,19.2823,19.3153,63600.0
2007-06-07 14:40:00,41.02,41.08,41.02,41.07,72600.0,19.32,19.3483,19.32,19.3435,72600.0
2007-06-07 14:45:00,41.08,41.13,41.06,41.07,114000.0,19.3483,19.3718,19.3388,19.3435,114000.0
2007-06-07 14:50:00,41.07,41.1,41.06,41.07,68200.0,19.3435,19.3577,19.3388,19.3435,68200.0
2007-06-07 14:55:00,41.08,41.09,41.05,41.05,81400.0,19.3483,19.353,19.3341,19.3341,81400.0
2007-06-07 15:00:00,41.05,41.09,41.0,41.09,116600.0,19.3341,19.353,19.3106,19.353,116600.0
2007-06-07 15:05:00,41.08,41.15,41.05,41.15,114800.0,19.3483,19.3812,19.3341,19.3812,114800.0
2007-06-07 15:10:00,41.15,41.21,41.12,41.2,133200.0,19.3812,19.4095,19.3671,19.4048,133200.0
2007-06-07 15:15:00,41.2,41.26,41.2,41.25,105400.0,19.4048,19.433,19.4048,19.4283,105400.0
2007-06-07 15:20:00,41.25,41.31,41.23,41.23,92200.0,19.4283,19.4566,19.4189,19.4189,92200.0
2007-06-07 15:25:00,41.24,41.27,41.23,41.26,110400.0,19.4236,19.4377,19.4189,19.433,110400.0
2007-06-07 15:30:00,41.26,41.35,41.25,41.33,127400.0,19.433,19.4754,19.4283,19.466,127400.0
2007-06-07 15:35:00,41.33,41.34,41.16,41.16,120800.0,19.466,19.4707,19.3859,19.3859,120800.0
2007-06-07 15:40:00,41.16,41.17,41.02,41.04,156800.0,19.3859,19.3906,19.32,19.3294,156800.0
2007-06-07 15:45:00,41.04,41.05,40.88,40.88,159400.0,19.3294,19.3341,19.2541,19.2541,159400.0
2007-06-07 15:50:00,40.9,41.0,40.87,40.93,186400.0,19.2635,19.3106,19.2493,19.2776,186400.0
2007-06-07 15:55:00,40.93,40.94,40.88,40.9,255600.0,19.2776,19.2823,19.2541,19.2635,255600.0
2007-06-08 09:30:00,40.87,41.22,40.86,40.97,127200.0,19.2493,19.4142,19.2446,19.2964,127200.0
2007-06-08 09:35:00,40.99,40.99,40.69,40.84,112200.0,19.3059,19.3059,19.1646,19.2352,112200.0
2007-06-08 09:40:00,40.83,40.92,40.77,40.91,112600.0,19.2305,19.2729,19.2022,19.2682,112600.0
2007-06-08 09:45:00,40.91,41.22,40.88,41.22,133800.0,19.2682,19.4142,19.2541,19.4142,133800.0
2007-06-08 09:50:00,41.21,41.55,41.15,41.15,230000.0,19.4095,19.5696,19.3812,19.3812,230000.0
2007-06-08 09:55:00,41.16,41.29,41.14,41.2,115200.0,19.3859,19.4472,19.3765,19.4048,115200.0
2007-06-08 10:00:00,41.2,41.23,41.06,41.18,90600.0,19.4048,19.4189,19.3388,19.3954,90600.0
2007-06-08 10:05:00,41.17,41.25,41.07,41.25,72600.0,19.3906,19.4283,19.3435,19.4283,72600.0
2007-06-08 10:10:00,41.25,41.38,41.24,41.32,348400.0,19.4283,19.4896,19.4236,19.4613,348400.0
2007-06-08 10:15:00,41.33,41.33,41.17,41.21,92600.0,19.466,19.466,19.3906,19.4095,92600.0
2007-06-08 10:20:00,41.23,41.25,41.07,41.09,63000.0,19.4189,19.4283,19.3435,19.353,63000.0
2007-06-08 10:25:00,41.1,41.24,41.1,41.15,55600.0,19.3577,19.4236,19.3577,19.3812,55600.0
2007-06-08 10:30:00,41.17,41.21,41.1,41.13,48400.0,19.3906,19.4095,19.3577,19.3718,48400.0
2007-06-08 10:35:00,41.12,41.38,41.11,41.33,61600.0,19.3671,19.4896,19.3624,19.466,61600.0
2007-06-08 10:40:00,41.32,41.38,41.27,41.3,84600.0,19.4613,19.4896,19.4377,19.4519,84600.0
2007-06-08 10:45:00,41.29,41.34,41.23,41.25,52400.0,19.4472,19.4707,19.4189,19.4283,52400.0
2007-06-08 10:50:00,41.24,41.32,41.16,41.3,50800.0,19.4236,19.4613,19.3859,19.4519,50800.0
2007-06-08 10:55:00,41.3,41.32,41.13,41.15,147200.0,19.4519,19.4613,19.3718,19.3812,147200.0
2007-06-08 11:00:00,41.15,41.16,41.06,41.15,125400.0,19.3812,19.3859,19.3388,19.3812,125400.0
2007-06-08 11:05:00,41.15,41.25,41.13,41.21,80200.0,19.3812,19.4283,19.3718,19.4095,80200.0
2007-06-08 11:10:00,41.21,41.23,41.04,41.12,74600.0,19.4095,19.4189,19.3294,19.3671,74600.0
2007-06-08 11:15:00,41.13,41.29,41.13,41.25,43400.0,19.3718,19.4472,19.3718,19.4283,43400.0
2007-06-08 11:20:00,41.26,41.3,41.23,41.27,51000.0,19.433,19.4519,19.4189,19.4377,51000.0
2007-06-08 11:25:00,41.25,41.26,41.17,41.24,60600.0,19.4283,19.433,19.3906,19.4236,60600.0
2007-06-08 11:30:00,41.24,41.25,41.13,41.21,56000.0,19.4236,19.4283,19.3718,19.4095,56000.0
2007-06-08 11:35:00,41.22,41.27,41.1,41.11,59000.0,19.4142,19.4377,19.3577,19.3624,59000.0
2007-06-08 11:40:00,41.11,41.19,41.1,41.18,67000.0,19.3624,19.4001,19.3577,19.3954,67000.0
2007-06-08 11:45:00,41.17,41.17,41.12,41.13,22800.0,19.3906,19.3906,19.3671,19.3718,22800.0
2007-06-08 11:50:00,41.13,41.17,41.1,41.14,44400.0,19.3718,19.3906,19.3577,19.3765,44400.0
2007-06-08 11:55:00,41.13,41.17,41.08,41.17,31600.0,19.3718,19.3906,19.3483,19.3906,31600.0
2007-06-08 12:00:00,41.18,41.18,41.08,41.12,40400.0,19.3954,19.3954,19.3483,19.3671,40400.0
2007-06-08 12:05:00,41.13,41.13,40.99,41.1,87400.0,19.3718,19.3718,19.3059,19.3577,87400.0
2007-06-08 12:10:00,41.09,41.1,41.05,41.07,53000.0,19.353,19.3577,19.3341,19.3435,53000.0
2007-06-08 12:15:00,41.07,41.1,41.06,41.1,25200.0,19.3435,19.3577,19.3388,19.3577,25200.0
2007-06-08 12:20:00,41.1,41.1,41.07,41.1,37000.0,19.3577,19.3577,19.3435,19.3577,37000.0
2007-06-08 12:25:00,41.09,41.1,41.06,41.06,45200.0,19.353,19.3577,19.3388,19.3388,45200.0
2007-06-08 12:30:00,41.05,41.07,41.02,41.06,71400.0,19.3341,19.3435,19.32,19.3388,71400.0
2007-06-08 12:35:00,41.05,41.06,41.0,41.04,92200.0,19.3341,19.3388,19.3106,19.3294,92200.0
2007-06-08 12:40:00,41.04,41.04,41.01,41.02,34800.0,19.3294,19.3294,19.3153,19.32,34800.0
2007-06-08 12:45:00,41.02,41.05,41.01,41.03,41800.0,19.32,19.3341,19.3153,19.3247,41800.0
2007-06-08 12:50:00,41.03,41.06,41.01,41.02,55000.0,19.3247,19.3388,19.3153,19.32,55000.0
2007-06-08 12:55:00,41.02,41.04,41.01,41.02,63600.0,19.32,19.3294,19.3153,19.32,63600.0
2007-06-08 13:00:00,41.03,41.03,41.01,41.02,38800.0,19.3247,19.3247,19.3153,19.32,38800.0
2007-06-08 13:05:00,41.02,41.02,40.95,40.95,72200.0,19.32,19.32,19.287,19.287,72200.0
2007-06-08 13:10:00,40.95,40.95,40.88,40.9,31400.0,19.287,19.287,19.2541,19.2635,31400.0
2007-06-08 13:15:00,40.9,40.94,40.9,40.93,53600.0,19.2635,19.2823,19.2635,19.2776,53600.0
2007-06-08 13:20:00,40.92,40.96,40.9,40.95,40200.0,19.2729,19.2917,19.2635,19.287,40200.0
2007-06-08 13:25:00,40.95,40.95,40.92,40.94,45400.0,19.287,19.287,19.2729,19.2823,45400.0
2007-06-08 13:30:00,40.94,40.94,40.88,40.91,69200.0,19.2823,19.2823,19.2541,19.2682,69200.0
2007-06-08 13:35:00,40.92,40.97,40.87,40.88,86400.0,19.2729,19.2964,19.2493,19.2541,86400.0
2007-06-08 13:40:00,40.89,41.0,40.88,40.99,50400.0,19.2588,19.3106,19.2541,19.3059,50400.0
2007-06-08 13:45:00,40.99,40.99,40.93,40.95,69800.0,19.3059,19.3059,19.2776,19.287,69800.0
2007-06-08 13:50:00,40.95,40.97,40.93,40.94,30000.0,19.287,19.2964,19.2776,19.2823,30000.0
2007-06-08 13:55:00,40.94,40.96,40.93,40.94,38800.0,19.2823,19.2917,19.2776,19.2823,38800.0
2007-06-08 14:00:00,40.94,40.95,40.93,40.95,32000.0,19.2823,19.287,19.2776,19.287,32000.0
2007-06-08 14:05:00,40.94,40.99,40.93,40.97,51000.0,19.2823,19.3059,19.2776,19.2964,51000.0
2007-06-08 14:10:00,40.95,41.02,40.95,41.02,58200.0,19.287,19.32,19.287,19.32,58200.0
2007-06-08 14:15:00,41.02,41.05,41.01,41.02,50000.0,19.32,19.3341,19.3153,19.32,50000.0
2007-06-08 14:20:00,41.02,41.04,41.01,41.02,31200.0,19.32,19.3294,19.3153,19.32,31200.0
2007-06-08 14:25:00,41.01,41.05,40.98,40.99,69800.0,19.3153,19.3341,19.3012,19.3059,69800.0
2007-06-08 14:30:00,40.99,40.99,40.95,40.97,49200.0,19.3059,19.3059,19.287,19.2964,49200.0
2007-06-08 14:35:00,40.98,41.02,40.96,41.02,21200.0,19.3012,19.32,19.2917,19.32,21200.0
2007-06-08 14:40:00,41.02,41.03,40.94,40.98,45400.0,19.32,19.3247,19.2823,19.3012,45400.0
2007-06-08 14:45:00,40.99,41.05,40.95,41.01,58800.0,19.3059,19.3341,19.287,19.3153,58800.0
2007-06-08 14:50:00,41.02,41.06,41.02,41.02,24400.0,19.32,19.3388,19.32,19.32,24400.0
2007-06-08 14:55:00,41.02,41.08,41.01,41.06,64600.0,19.32,19.3483,19.3153,19.3388,64600.0
2007-06-08 15:00:00,41.06,41.13,41.05,41.09,96800.0,19.3388,19.3718,19.3341,19.353,96800.0
2007-06-08 15:05:00,41.09,41.1,41.06,41.07,50000.0,19.353,19.3577,19.3388,19.3435,50000.0
2007-06-08 15:10:00,41.08,41.13,41.06,41.12,74200.0,19.3483,19.3718,19.3388,19.3671,74200.0
2007-06-08 15:15:00,41.12,41.13,41.04,41.08,89400.0,19.3671,19.3718,19.3294,19.3483,89400.0
2007-06-08 15:20:00,41.08,41.1,41.04,41.09,45400.0,19.3483,19.3577,19.3294,19.353,45400.0
2007-06-08 15:25:00,41.09,41.09,41.02,41.04,48600.0,19.353,19.353,19.32,19.3294,48600.0
2007-06-08 15:30:00,41.05,41.09,41.04,41.04,51000.0,19.3341,19.353,19.3294,19.3294,51000.0
2007-06-08 15:35:00,41.04,41.11,41.02,41.11,66800.0,19.3294,19.3624,19.32,19.3624,66800.0
2007-06-08 15:40:00,41.11,41.21,41.11,41.19,81800.0,19.3624,19.4095,19.3624,19.4001,81800.0
2007-06-08 15:45:00,41.19,41.21,41.17,41.21,81800.0,19.4001,19.4095,19.3906,19.4095,81800.0
2007-06-08 15:50:00,41.21,41.25,41.18,41.18,147200.0,19.4095,19.4283,19.3954,19.3954,147200.0
2007-06-08 15:55:00,41.18,41.23,41.16,41.21,156600.0,19.3954,19.4189,19.3859,19.4095,156600.0
2007-06-11 09:30:00,41.25,41.47,41.25,41.45,134200.0,19.4283,19.5319,19.4283,19.5225,134200.0
2007-06-11 09:35:00,41.46,41.46,41.3,41.42,117200.0,19.5272,19.5272,19.4519,19.5084,117200.0
2007-06-11 09:40:00,41.42,41.59,41.42,41.59,108600.0,19.5084,19.5885,19.5084,19.5885,108600.0
2007-06-11 09:45:00,41.58,41.74,41.58,41.7,130600.0,19.5838,19.6591,19.5838,19.6403,130600.0
2007-06-11 09:50:00,41.7,41.74,41.62,41.68,177600.0,19.6403,19.6591,19.6026,19.6308,177600.0
2007-06-11 09:55:00,41.68,41.73,41.67,41.73,95800.0,19.6308,19.6544,19.6261,19.6544,95800.0
2007-06-11 10:00:00,41.74,41.74,41.69,41.74,88800.0,19.6591,19.6591,19.6356,19.6591,88800.0
2007-06-11 10:05:00,41.74,41.82,41.69,41.77,148800.0,19.6591,19.6968,19.6356,19.6732,148800.0
2007-06-11 10:10:00,41.76,41.76,41.55,41.64,137400.0,19.6685,19.6685,19.5696,19.612,137400.0
2007-06-11 10:15:00,41.64,41.78,41.63,41.77,119200.0,19.612,19.6779,19.6073,19.6732,119200.0
2007-06-11 10:20:00,41.77,41.79,41.69,41.71,66400.0,19.6732,19.6827,19.6356,19.645,66400.0
2007-06-11 10:25:00,41.71,41.74,41.66,41.68,59800.0,19.645,19.6591,19.6214,19.6308,59800.0
2007-06-11 10:30:00,41.66,41.7,41.62,41.65,82800.0,19.6214,19.6403,19.6026,19.6167,82800.0
2007-06-11 10:35:00,41.64,41.7,41.64,41.7,42200.0,19.612,19.6403,19.612,19.6403,42200.0
2007-06-11 10:40:00,41.7,41.75,41.66,41.67,57400.0,19.6403,19.6638,19.6214,19.6261,57400.0
2007-06-11 10:45:00,41.67,41.69,41.63,41.66,26000.0,19.6261,19.6356,19.6073,19.6214,26000.0
2007-06-11 10:50:00,41.65,41.7,41.64,41.67,27800.0,19.6167,19.6403,19.612,19.6261,27800.0
2007-06-11 10:55:00,41.68,41.7,41.66,41.7,15800.0,19.6308,19.6403,19.6214,19.6403,15800.0
2007-06-11 11:00:00,41.69,41.74,41.69,41.71,22000.0,19.6356,19.6591,19.6356,19.645,22000.0
2007-06-11 11:05:00,41.72,41.83,41.72,41.81,62200.0,19.6497,19.7015,19.6497,19.6921,62200.0
2007-06-11 11:10:00,41.81,41.88,41.81,41.84,46200.0,19.6921,19.725,19.6921,19.7062,46200.0
2007-06-11 11:15:00,41.84,41.85,41.83,41.85,49600.0,19.7062,19.7109,19.7015,19.7109,49600.0
2007-06-11 11:20:00,41.85,41.88,41.84,41.87,49800.0,19.7109,19.725,19.7062,19.7203,49800.0
2007-06-11 11:25:00,41.88,41.95,41.87,41.9,128800.0,19.725,19.758,19.7203,19.7345,128800.0
2007-06-11 11:30:00,41.88,41.98,41.87,41.95,61400.0,19.725,19.7721,19.7203,19.758,61400.0
2007-06-11 11:35:00,41.96,41.96,41.88,41.89,28800.0,19.7627,19.7627,19.725,19.7298,28800.0
2007-06-11 11:40:00,41.88,41.96,41.88,41.94,49000.0,19.725,19.7627,19.725,19.7533,49000.0
2007-06-11 11:45:00,41.94,41.99,41.92,41.99,46200.0,19.7533,19.7769,19.7439,19.7769,46200.0
2007-06-11 11:50:00,41.99,41.99,41.97,41.98,30400.0,19.7769,19.7769,19.7674,19.7721,30400.0
2007-06-11 11:55:00,41.99,41.99,41.97,41.99,18200.0,19.7769,19.7769,19.7674,19.7769,18200.0
2007-06-11 12:00:00,41.99,41.99,41.96,41.98,35200.0,19.7769,19.7769,19.7627,19.7721,35200.0
2007-06-11 12:05:00,41.99,41.99,41.96,41.99,36400.0,19.7769,19.7769,19.7627,19.7769,36400.0
2007-06-11 12:10:00,41.99,41.99,41.98,41.99,15200.0,19.7769,19.7769,19.7721,19.7769,15200.0
2007-06-11 12:15:00,41.99,41.99,41.97,41.98,22600.0,19.7769,19.7769,19.7674,19.7721,22600.0
2007-06-11 12:20:00,41.98,41.98,41.95,41.98,34600.0,19.7721,19.7721,19.758,19.7721,34600.0
2007-06-11 12:25:00,41.98,41.98,41.94,41.94,12200.0,19.7721,19.7721,19.7533,19.7533,12200.0
2007-06-11 12:30:00,41.94,41.96,41.93,41.95,25800.0,19.7533,19.7627,19.7486,19.758,25800.0
2007-06-11 12:35:00,41.95,41.99,41.95,41.98,25000.0,19.758,19.7769,19.758,19.7721,25000.0
2007-06-11 12:40:00,41.99,41.99,41.97,41.97,32400.0,19.7769,19.7769,19.7674,19.7674,32400.0
2007-06-11 12:45:00,41.98,41.99,41.95,41.99,49000.0,19.7721,19.7769,19.758,19.7769,49000.0
2007-06-11 12:50:00,41.99,42.1,41.99,42.08,89600.0,19.7769,19.8287,19.7769,19.8192,89600.0
2007-06-11 12:55:00,42.08,42.11,42.06,42.07,24200.0,19.8192,19.8334,19.8098,19.8145,24200.0
2007-06-11 13:00:00,42.06,42.07,42.02,42.04,20800.0,19.8098,19.8145,19.791,19.8004,20800.0
2007-06-11 13:05:00,42.02,42.05,41.99,42.02,28200.0,19.791,19.8051,19.7769,19.791,28200.0
2007-06-11 13:10:00,42.04,42.05,42.01,42.02,14400.0,19.8004,19.8051,19.7863,19.791,14400.0
2007-06-11 13:15:00,42.02,42.08,41.99,42.08,21600.0,19.791,19.8192,19.7769,19.8192,21600.0
2007-06-11 13:20:00,42.06,42.11,42.06,42.08,38800.0,19.8098,19.8334,19.8098,19.8192,38800.0
2007-06-11 13:25:00,42.08,42.1,42.07,42.09,32800.0,19.8192,19.8287,19.8145,19.824,32800.0
2007-06-11 13:30:00,42.09,42.12,42.09,42.1,32800.0,19.824,19.8381,19.824,19.8287,32800.0
2007-06-11 13:35:00,42.1,42.1,42.09,42.1,40000.0,19.8287,19.8287,19.824,19.8287,40000.0
2007-06-11 13:40:00,42.1,42.1,42.07,42.09,47800.0,19.8287,19.8287,19.8145,19.824,47800.0
2007-06-11 13:45:00,42.09,42.09,42.05,42.06,43200.0,19.824,19.824,19.8051,19.8098,43200.0
2007-06-11 13:50:00,42.06,42.06,42.04,42.05,26000.0,19.8098,19.8098,19.8004,19.8051,26000.0
2007-06-11 13:55:00,42.05,42.07,42.04,42.05,32000.0,19.8051,19.8145,19.8004,19.8051,32000.0
2007-06-11 14:00:00,42.05,42.08,42.04,42.06,58000.0,19.8051,19.8192,19.8004,19.8098,58000.0
2007-06-11 14:05:00,42.06,42.1,42.05,42.09,44400.0,19.8098,19.8287,19.8051,19.824,44400.0
2007-06-11 14:10:00,42.09,42.14,42.06,42.06,87800.0,19.824,19.8475,19.8098,19.8098,87800.0
2007-06-11 14:15:00,42.06,42.06,42.04,42.05,26400.0,19.8098,19.8098,19.8004,19.8051,26400.0
2007-06-11 14:20:00,42.06,42.09,42.02,42.06,92000.0,19.8098,19.824,19.791,19.8098,92000.0
2007-06-11 14:25:00,42.06,42.08,42.0,42.05,29800.0,19.8098,19.8192,19.7816,19.8051,29800.0
2007-06-11 14:30:00,42.05,42.05,41.97,41.99,37800.0,19.8051,19.8051,19.7674,19.7769,37800.0
2007-06-11 14:35:00,41.99,41.99,41.93,41.94,43400.0,19.7769,19.7769,19.7486,19.7533,43400.0
2007-06-11 14:40:00,41.94,41.95,41.91,41.91,31200.0,19.7533,19.758,19.7392,19.7392,31200.0
2007-06-11 14:45:00,41.92,41.95,41.91,41.92,49800.0,19.7439,19.758,19.7392,19.7439,49800.0
2007-06-11 14:50:00,41.92,41.97,41.92,41.94,39600.0,19.7439,19.7674,19.7439,19.7533,39600.0
2007-06-11 14:55:00,41.94,41.96,41.91,41.92,41800.0,19.7533,19.7627,19.7392,19.7439,41800.0
2007-06-11 15:00:00,41.9,41.91,41.85,41.88,31400.0,19.7345,19.7392,19.7109,19.725,31400.0
2007-06-11 15:05:00,41.88,41.9,41.85,41.87,77000.0,19.725,19.7345,19.7109,19.7203,77000.0
2007-06-11 15:10:00,41.86,41.95,41.85,41.9,99000.0,19.7156,19.758,19.7109,19.7345,99000.0
2007-06-11 15:15:00,41.91,41.93,41.85,41.9,79600.0,19.7392,19.7486,19.7109,19.7345,79600.0
2007-06-11 15:20:00,41.9,41.92,41.85,41.85,45800.0,19.7345,19.7439,19.7109,19.7109,45800.0
2007-06-11 15:25:00,41.87,41.89,41.85,41.87,145400.0,19.7203,19.7298,19.7109,19.7203,145400.0
2007-06-11 15:30:00,41.87,41.88,41.79,41.8,59000.0,19.7203,19.725,19.6827,19.6874,59000.0
2007-06-11 15:35:00,41.81,41.81,41.75,41.76,40800.0,19.6921,19.6921,19.6638,19.6685,40800.0
2007-06-11 15:40:00,41.76,41.83,41.76,41.77,69600.0,19.6685,19.7015,19.6685,19.6732,69600.0
2007-06-11 15:45:00,41.77,41.78,41.73,41.74,87200.0,19.6732,19.6779,19.6544,19.6591,87200.0
2007-06-11 15:50:00,41.73,41.75,41.68,41.7,81600.0,19.6544,19.6638,19.6308,19.6403,81600.0
2007-06-11 15:55:00,41.7,41.74,41.7,41.73,88800.0,19.6403,19.6591,19.6403,19.6544,88800.0
2007-06-12 09:30:00,41.37,41.57,41.35,41.4,99800.0,19.4848,19.579,19.4754,19.499,99800.0
2007-06-12 09:35:00,41.42,41.45,41.38,41.4,55800.0,19.5084,19.5225,19.4896,19.499,55800.0
2007-06-12 09:40:00,41.39,41.45,41.33,41.45,63000.0,19.4943,19.5225,19.466,19.5225,63000.0
2007-06-12 09:45:00,41.45,41.5,41.38,41.48,74000.0,19.5225,19.5461,19.4896,19.5367,74000.0
2007-06-12 09:50:00,41.48,41.53,41.45,41.45,85600.0,19.5367,19.5602,19.5225,19.5225,85600.0
2007-06-12 09:55:00,41.44,41.52,41.43,41.46,44200.0,19.5178,19.5555,19.5131,19.5272,44200.0
2007-06-12 10:00:00,41.45,41.5,41.35,41.38,59600.0,19.5225,19.5461,19.4754,19.4896,59600.0
2007-06-12 10:05:00,41.36,41.41,41.26,41.26,64800.0,19.4801,19.5037,19.433,19.433,64800.0
2007-06-12 10:10:00,41.26,41.3,41.21,41.22,43600.0,19.433,19.4519,19.4095,19.4142,43600.0
2007-06-12 10:15:00,41.21,41.22,41.1,41.1,91400.0,19.4095,19.4142,19.3577,19.3577,91400.0
2007-06-12 10:20:00,41.1,41.21,41.08,41.11,115400.0,19.3577,19.4095,19.3483,19.3624,115400.0
2007-06-12 10:25:00,41.11,41.27,41.1,41.24,83600.0,19.3624,19.4377,19.3577,19.4236,83600.0
2007-06-12 10:30:00,41.24,41.35,41.23,41.31,66000.0,19.4236,19.4754,19.4189,19.4566,66000.0
2007-06-12 10:35:00,41.3,41.31,41.26,41.3,36400.0,19.4519,19.4566,19.433,19.4519,36400.0
2007-06-12 10:40:00,41.3,41.37,41.25,41.33,45000.0,19.4519,19.4848,19.4283,19.466,45000.0
2007-06-12 10:45:00,41.34,41.35,41.27,41.31,32000.0,19.4707,19.4754,19.4377,19.4566,32000.0
2007-06-12 10:50:00,41.31,41.33,41.25,41.27,69000.0,19.4566,19.466,19.4283,19.4377,69000.0
2007-06-12 10:55:00,41.27,41.31,41.24,41.27,83200.0,19.4377,19.4566,19.4236,19.4377,83200.0
2007-06-12 11:00:00,41.27,41.29,41.25,41.27,65600.0,19.4377,19.4472,19.4283,19.4377,65600.0
2007-06-12 11:05:00,41.29,41.29,41.23,41.27,46000.0,19.4472,19.4472,19.4189,19.4377,46000.0
2007-06-12 11:10:00,41.27,41.41,41.27,41.4,55800.0,19.4377,19.5037,19.4377,19.499,55800.0
2007-06-12 11:15:00,41.4,41.41,41.37,41.38,27400.0,19.499,19.5037,19.4848,19.4896,27400.0
2007-06-12 11:20:00,41.38,41.43,41.35,41.4,45200.0,19.4896,19.5131,19.4754,19.499,45200.0
2007-06-12 11:25:00,41.4,41.44,41.38,41.39,29200.0,19.499,19.5178,19.4896,19.4943,29200.0
2007-06-12 11:30:00,41.4,41.46,41.4,41.45,24400.0,19.499,19.5272,19.499,19.5225,24400.0
2007-06-12 11:35:00,41.44,41.49,41.44,41.49,32800.0,19.5178,19.5414,19.5178,19.5414,32800.0
2007-06-12 11:40:00,41.51,41.59,41.51,41.55,42400.0,19.5508,19.5885,19.5508,19.5696,42400.0
2007-06-12 11:45:00,41.55,41.56,41.51,41.53,21800.0,19.5696,19.5743,19.5508,19.5602,21800.0
2007-06-12 11:50:00,41.52,41.52,41.46,41.49,33600.0,19.5555,19.5555,19.5272,19.5414,33600.0
2007-06-12 11:55:00,41.49,41.57,41.49,41.52,20200.0,19.5414,19.579,19.5414,19.5555,20200.0
2007-06-12 12:00:00,41.52,41.52,41.48,41.51,30000.0,19.5555,19.5555,19.5367,19.5508,30000.0
2007-06-12 12:05:00,41.5,41.51,41.45,41.49,38400.0,19.5461,19.5508,19.5225,19.5414,38400.0
2007-06-12 12:10:00,41.49,41.52,41.47,41.48,23600.0,19.5414,19.5555,19.5319,19.5367,23600.0
2007-06-12 12:15:00,41.48,41.49,41.45,41.47,46600.0,19.5367,19.5414,19.5225,19.5319,46600.0
2007-06-12 12:20:00,41.47,41.48,41.45,41.46,54600.0,19.5319,19.5367,19.5225,19.5272,54600.0
2007-06-12 12:25:00,41.46,41.49,41.43,41.43,43800.0,19.5272,19.5414,19.5131,19.5131,43800.0
2007-06-12 12:30:00,41.42,41.42,41.35,41.37,46200.0,19.5084,19.5084,19.4754,19.4848,46200.0
2007-06-12 12:35:00,41.37,41.43,41.35,41.42,28200.0,19.4848,19.5131,19.4754,19.5084,28200.0
2007-06-12 12:40:00,41.42,41.45,41.42,41.43,22600.0,19.5084,19.5225,19.5084,19.5131,22600.0
2007-06-12 12:45:00,41.43,41.44,41.4,41.41,50000.0,19.5131,19.5178,19.499,19.5037,50000.0
2007-06-12 12:50:00,41.41,41.41,41.38,41.38,21000.0,19.5037,19.5037,19.4896,19.4896,21000.0
2007-06-12 12:55:00,41.38,41.42,41.38,41.42,16800.0,19.4896,19.5084,19.4896,19.5084,16800.0
2007-06-12 13:00:00,41.41,41.44,41.35,41.41,39600.0,19.5037,19.5178,19.4754,19.5037,39600.0
2007-06-12 13:05:00,41.42,41.42,41.29,41.31,34800.0,19.5084,19.5084,19.4472,19.4566,34800.0
2007-06-12 13:10:00,41.3,41.33,41.29,41.29,26800.0,19.4519,19.466,19.4472,19.4472,26800.0
2007-06-12 13:15:00,41.29,41.42,41.29,41.38,43800.0,19.4472,19.5084,19.4472,19.4896,43800.0
2007-06-12 13:20:00,41.4,41.48,41.4,41.42,43200.0,19.499,19.5367,19.499,19.5084,43200.0
2007-06-12 13:25:00,41.43,41.44,41.33,41.34,24400.0,19.5131,19.5178,19.466,19.4707,24400.0
2007-06-12 13:30:00,41.35,41.43,41.34,41.43,40200.0,19.4754,19.5131,19.4707,19.5131,40200.0
2007-06-12 13:35:00,41.43,41.48,41.41,41.48,44200.0,19.5131,19.5367,19.5037,19.5367,44200.0
2007-06-12 13:40:00,41.47,41.47,41.39,41.45,24200.0,19.5319,19.5319,19.4943,19.5225,24200.0
2007-06-12 13:45:00,41.45,41.57,41.43,41.49,82200.0,19.5225,19.579,19.5131,19.5414,82200.0
2007-06-12 13:50:00,41.49,41.52,41.44,41.5,43400.0,19.5414,19.5555,19.5178,19.5461,43400.0
2007-06-12 13:55:00,41.51,41.58,41.5,41.54,33400.0,19.5508,19.5838,19.5461,19.5649,33400.0
2007-06-12 14:00:00,41.55,41.63,41.53,41.62,72000.0,19.5696,19.6073,19.5602,19.6026,72000.0
2007-06-12 14:05:00,41.62,41.63,41.48,41.57,49400.0,19.6026,19.6073,19.5367,19.579,49400.0
2007-06-12 14:10:00,41.59,41.59,41.54,41.55,40200.0,19.5885,19.5885,19.5649,19.5696,40200.0
2007-06-12 14:15:00,41.55,41.55,41.4,41.41,38400.0,19.5696,19.5696,19.499,19.5037,38400.0
2007-06-12 14:20:00,41.41,41.43,41.37,41.43,60400.0,19.5037,19.5131,19.4848,19.5131,60400.0
2007-06-12 14:25:00,41.43,41.47,41.37,41.43,28600.0,19.5131,19.5319,19.4848,19.5131,28600.0
2007-06-12 14:30:00,41.42,41.46,41.38,41.38,21200.0,19.5084,19.5272,19.4896,19.4896,21200.0
2007-06-12 14:35:00,41.38,41.42,41.26,41.27,40600.0,19.4896,19.5084,19.433,19.4377,40600.0
2007-06-12 14:40:00,41.27,41.27,41.2,41.23,73600.0,19.4377,19.4377,19.4048,19.4189,73600.0
2007-06-12 14:45:00,41.23,41.24,41.13,41.18,72200.0,19.4189,19.4236,19.3718,19.3954,72200.0
2007-06-12 14:50:00,41.19,41.3,41.19,41.29,84000.0,19.4001,19.4519,19.4001,19.4472,84000.0
2007-06-12 14:55:00,41.29,41.29,41.22,41.27,56800.0,19.4472,19.4472,19.4142,19.4377,56800.0
2007-06-12 15:00:00,41.27,41.34,41.24,41.25,82600.0,19.4377,19.4707,19.4236,19.4283,82600.0
2007-06-12 15:05:00,41.25,41.25,41.1,41.11,106400.0,19.4283,19.4283,19.3577,19.3624,106400.0
2007-06-12 15:10:00,41.11,41.2,41.04,41.05,107000.0,19.3624,19.4048,19.3294,19.3341,107000.0
2007-06-12 15:15:00,41.06,41.17,41.04,41.14,154600.0,19.3388,19.3906,19.3294,19.3765,154600.0
2007-06-12 15:20:00,41.14,41.23,41.13,41.19,79400.0,19.3765,19.4189,19.3718,19.4001,79400.0
2007-06-12 15:25:00,41.19,41.21,41.13,41.16,59200.0,19.4001,19.4095,19.3718,19.3859,59200.0
2007-06-12 15:30:00,41.16,41.19,41.1,41.13,137000.0,19.3859,19.4001,19.3577,19.3718,137000.0
2007-06-12 15:35:00,41.13,41.15,41.05,41.09,82600.0,19.3718,19.3812,19.3341,19.353,82600.0
2007-06-12 15:40:00,41.09,41.12,41.02,41.02,71600.0,19.353,19.3671,19.32,19.32,71600.0
2007-06-12 15:45:00,41.02,41.09,41.02,41.08,92200.0,19.32,19.353,19.32,19.3483,92200.0
2007-06-12 15:50:00,41.08,41.11,41.07,41.08,64400.0,19.3483,19.3624,19.3435,19.3483,64400.0
2007-06-12 15:55:00,41.08,41.08,40.98,41.01,163400.0,19.3483,19.3483,19.3012,19.3153,163400.0
2007-06-13 09:30:00,41.2,41.74,41.2,41.74,212200.0,19.4048,19.6591,19.4048,19.6591,212200.0
2007-06-13 09:35:00,41.74,41.81,41.46,41.78,153000.0,19.6591,19.6921,19.5272,19.6779,153000.0
2007-06-13 09:40:00,41.8,41.97,41.75,41.76,224000.0,19.6874,19.7674,19.6638,19.6685,224000.0
2007-06-13 09:45:00,41.77,41.94,41.76,41.92,86400.0,19.6732,19.7533,19.6685,19.7439,86400.0
2007-06-13 09:50:00,41.91,41.97,41.88,41.97,83000.0,19.7392,19.7674,19.725,19.7674,83000.0
2007-06-13 09:55:00,41.96,42.06,41.95,42.02,157000.0,19.7627,19.8098,19.758,19.791,157000.0
2007-06-13 10:00:00,42.02,42.12,41.95,42.12,192400.0,19.791,19.8381,19.758,19.8381,192400.0
2007-06-13 10:05:00,42.12,42.18,41.9,41.94,169000.0,19.8381,19.8663,19.7345,19.7533,169000.0
2007-06-13 10:10:00,41.93,41.98,41.8,41.8,90000.0,19.7486,19.7721,19.6874,19.6874,90000.0
2007-06-13 10:15:00,41.8,42.01,41.77,41.99,127200.0,19.6874,19.7863,19.6732,19.7769,127200.0
2007-06-13 10:20:00,42.01,42.01,41.95,41.99,88000.0,19.7863,19.7863,19.758,19.7769,88000.0
2007-06-13 10:25:00,41.99,42.0,41.93,41.93,51600.0,19.7769,19.7816,19.7486,19.7486,51600.0
2007-06-13 10:30:00,41.94,41.95,41.9,41.9,55800.0,19.7533,19.758,19.7345,19.7345,55800.0
2007-06-13 10:35:00,41.9,41.93,41.85,41.85,25000.0,19.7345,19.7486,19.7109,19.7109,25000.0
2007-06-13 10:40:00,41.85,41.92,41.85,41.9,37200.0,19.7109,19.7439,19.7109,19.7345,37200.0
2007-06-13 10:45:00,41.9,42.0,41.9,41.99,66400.0,19.7345,19.7816,19.7345,19.7769,66400.0
2007-06-13 10:50:00,41.99,42.0,41.95,41.96,67000.0,19.7769,19.7816,19.758,19.7627,67000.0
2007-06-13 10:55:00,41.96,41.97,41.88,41.9,65000.0,19.7627,19.7674,19.725,19.7345,65000.0
2007-06-13 11:00:00,41.88,41.93,41.88,41.91,65400.0,19.725,19.7486,19.725,19.7392,65400.0
2007-06-13 11:05:00,41.91,41.95,41.88,41.89,44600.0,19.7392,19.758,19.725,19.7298,44600.0
2007-06-13 11:10:00,41.88,41.92,41.82,41.84,65400.0,19.725,19.7439,19.6968,19.7062,65400.0
2007-06-13 11:15:00,41.83,41.85,41.81,41.82,42000.0,19.7015,19.7109,19.6921,19.6968,42000.0
2007-06-13 11:20:00,41.81,41.81,41.7,41.74,39000.0,19.6921,19.6921,19.6403,19.6591,39000.0
2007-06-13 11:25:00,41.74,41.79,41.73,41.79,41000.0,19.6591,19.6827,19.6544,19.6827,41000.0
2007-06-13 11:30:00,41.78,41.8,41.71,41.72,48400.0,19.6779,19.6874,19.645,19.6497,48400.0
2007-06-13 11:35:00,41.72,41.73,41.69,41.73,55800.0,19.6497,19.6544,19.6356,19.6544,55800.0
2007-06-13 11:40:00,41.73,41.75,41.72,41.72,42000.0,19.6544,19.6638,19.6497,19.6497,42000.0
2007-06-13 11:45:00,41.72,41.75,41.72,41.74,37800.0,19.6497,19.6638,19.6497,19.6591,37800.0
2007-06-13 11:50:00,41.74,41.79,41.73,41.77,34000.0,19.6591,19.6827,19.6544,19.6732,34000.0
2007-06-13 11:55:00,41.79,41.8,41.76,41.79,46600.0,19.6827,19.6874,19.6685,19.6827,46600.0
2007-06-13 12:00:00,41.8,41.83,41.8,41.81,43600.0,19.6874,19.7015,19.6874,19.6921,43600.0
2007-06-13 12:05:00,41.81,41.83,41.79,41.8,23800.0,19.6921,19.7015,19.6827,19.6874,23800.0
2007-06-13 12:10:00,41.81,41.83,41.8,41.83,19600.0,19.6921,19.7015,19.6874,19.7015,19600.0
2007-06-13 12:15:00,41.83,41.85,41.83,41.83,40600.0,19.7015,19.7109,19.7015,19.7015,40600.0
2007-06-13 12:20:00,41.83,41.94,41.81,41.83,34200.0,19.7015,19.7533,19.6921,19.7015,34200.0
2007-06-13 12:25:00,41.83,41.83,41.82,41.82,28800.0,19.7015,19.7015,19.6968,19.6968,28800.0
2007-06-13 12:30:00,41.82,41.85,41.82,41.85,47400.0,19.6968,19.7109,19.6968,19.7109,47400.0
2007-06-13 12:35:00,41.85,41.85,41.8,41.83,43800.0,19.7109,19.7109,19.6874,19.7015,43800.0
2007-06-13 12:40:00,41.83,41.88,41.81,41.82,32000.0,19.7015,19.725,19.6921,19.6968,32000.0
2007-06-13 12:45:00,41.81,41.82,41.81,41.82,20200.0,19.6921,19.6968,19.6921,19.6968,20200.0
2007-06-13 12:50:00,41.82,41.82,41.8,41.81,25200.0,19.6968,19.6968,19.6874,19.6921,25200.0
2007-06-13 12:55:00,41.81,41.81,41.67,41.67,64800.0,19.6921,19.6921,19.6261,19.6261,64800.0
2007-06-13 13:00:00,41.67,41.76,41.67,41.76,61400.0,19.6261,19.6685,19.6261,19.6685,61400.0
2007-06-13 13:05:00,41.76,41.79,41.71,41.74,68800.0,19.6685,19.6827,19.645,19.6591,68800.0
2007-06-13 13:10:00,41.73,41.81,41.7,41.79,56600.0,19.6544,19.6921,19.6403,19.6827,56600.0
2007-06-13 13:15:00,41.78,41.85,41.75,41.84,89200.0,19.6779,19.7109,19.6638,19.7062,89200.0
2007-06-13 13:20:00,41.83,41.87,41.82,41.84,79600.0,19.7015,19.7203,19.6968,19.7062,79600.0
2007-06-13 13:25:00,41.83,41.84,41.8,41.81,39800.0,19.7015,19.7062,19.6874,19.6921,39800.0
2007-06-13 13:30:00,41.8,41.85,41.77,41.85,41200.0,19.6874,19.7109,19.6732,19.7109,41200.0
2007-06-13 13:35:00,41.84,41.9,41.84,41.9,48200.0,19.7062,19.7345,19.7062,19.7345,48200.0
2007-06-13 13:40:00,41.89,41.92,41.85,41.88,49800.0,19.7298,19.7439,19.7109,19.725,49800.0
2007-06-13 13:45:00,41.88,41.92,41.88,41.89,37600.0,19.725,19.7439,19.725,19.7298,37600.0
2007-06-13 13:50:00,41.89,41.9,41.84,41.84,32400.0,19.7298,19.7345,19.7062,19.7062,32400.0
2007-06-13 13:55:00,41.83,41.92,41.82,41.91,32200.0,19.7015,19.7439,19.6968,19.7392,32200.0
2007-06-13 14:00:00,41.91,42.02,41.9,41.98,194400.0,19.7392,19.791,19.7345,19.7721,194400.0
2007-06-13 14:05:00,41.99,42.02,41.94,42.02,56400.0,19.7769,19.791,19.7533,19.791,56400.0
2007-06-13 14:10:00,42.01,42.12,42.01,42.1,74400.0,19.7863,19.8381,19.7863,19.8287,74400.0
2007-06-13 14:15:00,42.1,42.17,42.1,42.1,67600.0,19.8287,19.8616,19.8287,19.8287,67600.0
2007-06-13 14:20:00,42.1,42.18,42.09,42.16,82400.0,19.8287,19.8663,19.824,19.8569,82400.0
2007-06-13 14:25:00,42.17,42.19,42.13,42.16,62600.0,19.8616,19.8711,19.8428,19.8569,62600.0
2007-06-13 14:30:00,42.16,42.19,42.13,42.16,107000.0,19.8569,19.8711,19.8428,19.8569,107000.0
2007-06-13 14:35:00,42.15,42.24,42.15,42.22,62000.0,19.8522,19.8946,19.8522,19.8852,62000.0
2007-06-13 14:40:00,42.22,42.23,42.18,42.23,96200.0,19.8852,19.8899,19.8663,19.8899,96200.0
2007-06-13 14:45:00,42.22,42.27,42.22,42.24,62400.0,19.8852,19.9087,19.8852,19.8946,62400.0
2007-06-13 14:50:00,42.24,42.27,42.23,42.25,64600.0,19.8946,19.9087,19.8899,19.8993,64600.0
2007-06-13 14:55:00,42.25,42.33,42.23,42.33,101800.0,19.8993,19.937,19.8899,19.937,101800.0
2007-06-13 15:00:00,42.34,42.37,42.3,42.3,60400.0,19.9417,19.9558,19.9229,19.9229,60400.0
2007-06-13 15:05:00,42.3,42.35,42.3,42.34,54400.0,19.9229,19.9464,19.9229,19.9417,54400.0
2007-06-13 15:10:00,42.32,42.34,42.31,42.33,51800.0,19.9323,19.9417,19.9276,19.937,51800.0
2007-06-13 15:15:00,42.32,42.32,42.27,42.27,97400.0,19.9323,19.9323,19.9087,19.9087,97400.0
2007-06-13 15:20:00,42.27,42.28,42.21,42.24,101600.0,19.9087,19.9134,19.8805,19.8946,101600.0
2007-06-13 15:25:00,42.24,42.29,42.24,42.27,59400.0,19.8946,19.9182,19.8946,19.9087,59400.0
2007-06-13 15:30:00,42.27,42.29,42.23,42.27,78400.0,19.9087,19.9182,19.8899,19.9087,78400.0
2007-06-13 15:35:00,42.27,42.27,42.23,42.27,53200.0,19.9087,19.9087,19.8899,19.9087,53200.0
2007-06-13 15:40:00,42.27,42.34,42.24,42.24,102800.0,19.9087,19.9417,19.8946,19.8946,102800.0
2007-06-13 15:45:00,42.24,42.24,42.16,42.23,105200.0,19.8946,19.8946,19.8569,19.8899,105200.0
2007-06-13 15:50:00,42.22,42.27,42.22,42.26,138600.0,19.8852,19.9087,19.8852,19.904,138600.0
2007-06-13 15:55:00,42.26,42.31,42.26,42.31,111600.0,19.904,19.9276,19.904,19.9276,111600.0
2007-06-14 09:30:00,42.27,42.51,42.23,42.51,62200.0,19.9087,20.0218,19.8899,20.0218,62200.0
2007-06-14 09:35:00,42.51,42.53,42.29,42.45,92800.0,20.0218,20.0312,19.9182,19.9935,92800.0
2007-06-14 09:40:00,42.45,42.53,42.38,42.52,158000.0,19.9935,20.0312,19.9605,20.0265,158000.0
2007-06-14 09:45:00,42.52,42.56,42.46,42.54,82000.0,20.0265,20.0453,19.9982,20.0359,82000.0
2007-06-14 09:50:00,42.55,42.71,42.54,42.6,200800.0,20.0406,20.116,20.0359,20.0642,200800.0
2007-06-14 09:55:00,42.59,42.59,42.48,42.53,134400.0,20.0595,20.0595,20.0076,20.0312,134400.0
2007-06-14 10:00:00,42.53,42.54,42.47,42.49,71600.0,20.0312,20.0359,20.0029,20.0124,71600.0
2007-06-14 10:05:00,42.48,42.52,42.48,42.5,355200.0,20.0076,20.0265,20.0076,20.0171,355200.0
2007-06-14 10:10:00,42.5,42.52,42.47,42.49,80800.0,20.0171,20.0265,20.0029,20.0124,80800.0
2007-06-14 10:15:00,42.49,42.52,42.47,42.47,84400.0,20.0124,20.0265,20.0029,20.0029,84400.0
2007-06-14 10:20:00,42.47,42.51,42.46,42.5,88800.0,20.0029,20.0218,19.9982,20.0171,88800.0
2007-06-14 10:25:00,42.49,42.51,42.48,42.51,75400.0,20.0124,20.0218,20.0076,20.0218,75400.0
2007-06-14 10:30:00,42.51,42.59,42.5,42.55,119800.0,20.0218,20.0595,20.0171,20.0406,119800.0
2007-06-14 10:35:00,42.55,42.58,42.5,42.58,96600.0,20.0406,20.0547,20.0171,20.0547,96600.0
2007-06-14 10:40:00,42.58,42.74,42.58,42.59,115000.0,20.0547,20.1301,20.0547,20.0595,115000.0
2007-06-14 10:45:00,42.59,42.63,42.55,42.6,68400.0,20.0595,20.0783,20.0406,20.0642,68400.0
2007-06-14 10:50:00,42.59,42.6,42.49,42.55,47600.0,20.0595,20.0642,20.0124,20.0406,47600.0
2007-06-14 10:55:00,42.55,42.58,42.55,42.56,27400.0,20.0406,20.0547,20.0406,20.0453,27400.0
2007-06-14 11:00:00,42.56,42.58,42.5,42.52,173000.0,20.0453,20.0547,20.0171,20.0265,173000.0
2007-06-14 11:05:00,42.52,42.56,42.44,42.46,93800.0,20.0265,20.0453,19.9888,19.9982,93800.0
2007-06-14 11:10:00,42.46,42.5,42.42,42.43,68800.0,19.9982,20.0171,19.9794,19.9841,68800.0
2007-06-14 11:15:00,42.44,42.49,42.43,42.44,51600.0,19.9888,20.0124,19.9841,19.9888,51600.0
2007-06-14 11:20:00,42.43,42.44,42.35,42.37,50400.0,19.9841,19.9888,19.9464,19.9558,50400.0
2007-06-14 11:25:00,42.38,42.5,42.37,42.5,90200.0,19.9605,20.0171,19.9558,20.0171,90200.0
2007-06-14 11:30:00,42.51,42.54,42.46,42.49,74800.0,20.0218,20.0359,19.9982,20.0124,74800.0
2007-06-14 11:35:00,42.49,42.52,42.39,42.4,51200.0,20.0124,20.0265,19.9653,19.97,51200.0
2007-06-14 11:40:00,42.39,42.42,42.38,42.41,32600.0,19.9653,19.9794,19.9605,19.9747,32600.0
2007-06-14 11:45:00,42.4,42.44,42.32,42.33,34000.0,19.97,19.9888,19.9323,19.937,34000.0
2007-06-14 11:50:00,42.33,42.35,42.29,42.3,46200.0,19.937,19.9464,19.9182,19.9229,46200.0
2007-06-14 11:55:00,42.31,42.33,42.24,42.27,81000.0,19.9276,19.937,19.8946,19.9087,81000.0
2007-06-14 12:00:00,42.27,42.35,42.27,42.32,34000.0,19.9087,19.9464,19.9087,19.9323,34000.0
2007-06-14 12:05:00,42.32,42.37,42.3,42.35,26400.0,19.9323,19.9558,19.9229,19.9464,26400.0
2007-06-14 12:10:00,42.35,42.41,42.34,42.41,61800.0,19.9464,19.9747,19.9417,19.9747,61800.0
2007-06-14 12:15:00,42.4,42.42,42.38,42.41,37200.0,19.97,19.9794,19.9605,19.9747,37200.0
2007-06-14 12:20:00,42.4,42.46,42.39,42.45,38600.0,19.97,19.9982,19.9653,19.9935,38600.0
2007-06-14 12:25:00,42.45,42.47,42.43,42.45,62200.0,19.9935,20.0029,19.9841,19.9935,62200.0
2007-06-14 12:30:00,42.45,42.47,42.44,42.45,26200.0,19.9935,20.0029,19.9888,19.9935,26200.0
2007-06-14 12:35:00,42.45,42.47,42.43,42.46,36800.0,19.9935,20.0029,19.9841,19.9982,36800.0
2007-06-14 12:40:00,42.45,42.47,42.42,42.45,36400.0,19.9935,20.0029,19.9794,19.9935,36400.0
2007-06-14 12:45:00,42.45,42.49,42.44,42.44,40200.0,19.9935,20.0124,19.9888,19.9888,40200.0
2007-06-14 12:50:00,42.44,42.45,42.43,42.44,32400.0,19.9888,19.9935,19.9841,19.9888,32400.0
2007-06-14 12:55:00,42.44,42.46,42.43,42.45,20200.0,19.9888,19.9982,19.9841,19.9935,20200.0
2007-06-14 13:00:00,42.45,42.46,42.43,42.45,15000.0,19.9935,19.9982,19.9841,19.9935,15000.0
2007-06-14 13:05:00,42.45,42.47,42.43,42.44,30000.0,19.9935,20.0029,19.9841,19.9888,30000.0
2007-06-14 13:10:00,42.44,42.47,42.43,42.47,38200.0,19.9888,20.0029,19.9841,20.0029,38200.0
2007-06-14 13:15:00,42.46,42.49,42.45,42.45,27800.0,19.9982,20.0124,19.9935,19.9935,27800.0
2007-06-14 13:20:00,42.45,42.46,42.43,42.43,46000.0,19.9935,19.9982,19.9841,19.9841,46000.0
2007-06-14 13:25:00,42.43,42.46,42.43,42.45,70000.0,19.9841,19.9982,19.9841,19.9935,70000.0
2007-06-14 13:30:00,42.45,42.48,42.43,42.44,45400.0,19.9935,20.0076,19.9841,19.9888,45400.0
2007-06-14 13:35:00,42.44,42.47,42.43,42.46,48000.0,19.9888,20.0029,19.9841,19.9982,48000.0
2007-06-14 13:40:00,42.46,42.47,42.43,42.43,27800.0,19.9982,20.0029,19.9841,19.9841,27800.0
2007-06-14 13:45:00,42.43,42.47,42.43,42.45,35000.0,19.9841,20.0029,19.9841,19.9935,35000.0
2007-06-14 13:50:00,42.44,42.44,42.34,42.35,72400.0,19.9888,19.9888,19.9417,19.9464,72400.0
2007-06-14 13:55:00,42.35,42.37,42.35,42.37,43800.0,19.9464,19.9558,19.9464,19.9558,43800.0
2007-06-14 14:00:00,42.38,42.41,42.33,42.38,38600.0,19.9605,19.9747,19.937,19.9605,38600.0
2007-06-14 14:05:00,42.37,42.44,42.37,42.42,43200.0,19.9558,19.9888,19.9558,19.9794,43200.0
2007-06-14 14:10:00,42.43,42.44,42.38,42.38,54000.0,19.9841,19.9888,19.9605,19.9605,54000.0
2007-06-14 14:15:00,42.37,42.45,42.37,42.4,66200.0,19.9558,19.9935,19.9558,19.97,66200.0
2007-06-14 14:20:00,42.4,42.43,42.38,42.43,47400.0,19.97,19.9841,19.9605,19.9841,47400.0
2007-06-14 14:25:00,42.43,42.44,42.38,42.4,57400.0,19.9841,19.9888,19.9605,19.97,57400.0
2007-06-14 14:30:00,42.4,42.43,42.38,42.43,71400.0,19.97,19.9841,19.9605,19.9841,71400.0
2007-06-14 14:35:00,42.43,42.46,42.42,42.46,59800.0,19.9841,19.9982,19.9794,19.9982,59800.0
2007-06-14 14:40:00,42.46,42.48,42.44,42.44,37400.0,19.9982,20.0076,19.9888,19.9888,37400.0
2007-06-14 14:45:00,42.45,42.47,42.43,42.45,61800.0,19.9935,20.0029,19.9841,19.9935,61800.0
2007-06-14 14:50:00,42.45,42.45,42.41,42.42,47600.0,19.9935,19.9935,19.9747,19.9794,47600.0
2007-06-14 14:55:00,42.42,42.44,42.42,42.43,91600.0,19.9794,19.9888,19.9794,19.9841,91600.0
2007-06-14 15:00:00,42.43,42.44,42.42,42.42,40600.0,19.9841,19.9888,19.9794,19.9794,40600.0
2007-06-14 15:05:00,42.42,42.44,42.41,42.43,51000.0,19.9794,19.9888,19.9747,19.9841,51000.0
2007-06-14 15:10:00,42.43,42.45,42.42,42.43,108800.0,19.9841,19.9935,19.9794,19.9841,108800.0
2007-06-14 15:15:00,42.43,42.44,42.4,42.42,67000.0,19.9841,19.9888,19.97,19.9794,67000.0
2007-06-14 15:20:00,42.42,42.47,42.42,42.47,66800.0,19.9794,20.0029,19.9794,20.0029,66800.0
2007-06-14 15:25:00,42.47,42.47,42.43,42.44,50200.0,20.0029,20.0029,19.9841,19.9888,50200.0
2007-06-14 15:30:00,42.44,42.45,42.43,42.44,30400.0,19.9888,19.9935,19.9841,19.9888,30400.0
2007-06-14 15:35:00,42.44,42.47,42.44,42.45,86800.0,19.9888,20.0029,19.9888,19.9935,86800.0
2007-06-14 15:40:00,42.45,42.48,42.42,42.45,94800.0,19.9935,20.0076,19.9794,19.9935,94800.0
2007-06-14 15:45:00,42.45,42.46,42.43,42.45,89800.0,19.9935,19.9982,19.9841,19.9935,89800.0
2007-06-14 15:50:00,42.46,42.46,42.43,42.46,99000.0,19.9982,19.9982,19.9841,19.9982,99000.0
2007-06-14 15:55:00,42.45,42.45,42.38,42.4,170000.0,19.9935,19.9935,19.9605,19.97,170000.0
2007-06-15 09:30:00,42.75,42.99,42.7,42.91,714800.0,20.1348,20.2478,20.1113,20.2102,714800.0
2007-06-15 09:35:00,42.93,42.95,42.78,42.85,95600.0,20.2196,20.229,20.1489,20.1819,95600.0
2007-06-15 09:40:00,42.85,42.86,42.72,42.8,113000.0,20.1819,20.1866,20.1207,20.1584,113000.0
2007-06-15 09:45:00,42.8,42.8,42.69,42.79,75800.0,20.1584,20.1584,20.1065,20.1536,75800.0
2007-06-15 09:50:00,42.8,42.85,42.76,42.82,66600.0,20.1584,20.1819,20.1395,20.1678,66600.0
2007-06-15 09:55:00,42.82,42.92,42.8,42.88,63000.0,20.1678,20.2149,20.1584,20.196,63000.0
2007-06-15 10:00:00,42.85,42.98,42.81,42.92,80000.0,20.1819,20.2431,20.1631,20.2149,80000.0
2007-06-15 10:05:00,42.91,42.99,42.9,42.95,73200.0,20.2102,20.2478,20.2055,20.229,73200.0
2007-06-15 10:10:00,42.98,43.09,42.89,43.05,120200.0,20.2431,20.2949,20.2007,20.2761,120200.0
2007-06-15 10:15:00,43.02,43.05,42.91,42.91,58200.0,20.262,20.2761,20.2102,20.2102,58200.0
2007-06-15 10:20:00,42.93,42.93,42.84,42.84,29000.0,20.2196,20.2196,20.1772,20.1772,29000.0
2007-06-15 10:25:00,42.85,42.94,42.84,42.93,84800.0,20.1819,20.2243,20.1772,20.2196,84800.0
2007-06-15 10:30:00,42.95,43.04,42.95,42.99,72400.0,20.229,20.2714,20.229,20.2478,72400.0
2007-06-15 10:35:00,42.99,43.02,42.94,43.01,56000.0,20.2478,20.262,20.2243,20.2573,56000.0
2007-06-15 10:40:00,43.02,43.02,42.96,43.0,26000.0,20.262,20.262,20.2337,20.2526,26000.0
2007-06-15 10:45:00,43.02,43.12,43.02,43.1,49200.0,20.262,20.3091,20.262,20.2997,49200.0
2007-06-15 10:50:00,43.1,43.18,43.1,43.13,95400.0,20.2997,20.3373,20.2997,20.3138,95400.0
2007-06-15 10:55:00,43.13,43.15,43.09,43.1,46600.0,20.3138,20.3232,20.2949,20.2997,46600.0
2007-06-15 11:00:00,43.1,43.15,43.1,43.11,39200.0,20.2997,20.3232,20.2997,20.3044,39200.0
2007-06-15 11:05:00,43.11,43.13,43.07,43.08,31000.0,20.3044,20.3138,20.2855,20.2902,31000.0
2007-06-15 11:10:00,43.07,43.07,42.98,42.98,39200.0,20.2855,20.2855,20.2431,20.2431,39200.0
2007-06-15 11:15:00,42.98,43.0,42.97,42.98,17800.0,20.2431,20.2526,20.2384,20.2431,17800.0
2007-06-15 11:20:00,42.97,43.02,42.97,43.01,30600.0,20.2384,20.262,20.2384,20.2573,30600.0
2007-06-15 11:25:00,43.01,43.02,42.95,42.99,45400.0,20.2573,20.262,20.229,20.2478,45400.0
2007-06-15 11:30:00,42.99,42.99,42.98,42.99,43400.0,20.2478,20.2478,20.2431,20.2478,43400.0
2007-06-15 11:35:00,43.01,43.04,42.99,43.04,30800.0,20.2573,20.2714,20.2478,20.2714,30800.0
2007-06-15 11:40:00,43.04,43.06,43.02,43.05,16600.0,20.2714,20.2808,20.262,20.2761,16600.0
2007-06-15 11:45:00,43.05,43.07,43.04,43.06,28200.0,20.2761,20.2855,20.2714,20.2808,28200.0
2007-06-15 11:50:00,43.06,43.07,43.05,43.06,61000.0,20.2808,20.2855,20.2761,20.2808,61000.0
2007-06-15 11:55:00,43.07,43.13,43.06,43.1,35200.0,20.2855,20.3138,20.2808,20.2997,35200.0
2007-06-15 12:00:00,43.11,43.17,43.1,43.14,30200.0,20.3044,20.3326,20.2997,20.3185,30200.0
2007-06-15 12:05:00,43.13,43.15,43.13,43.15,19400.0,20.3138,20.3232,20.3138,20.3232,19400.0
2007-06-15 12:10:00,43.13,43.13,43.07,43.12,40000.0,20.3138,20.3138,20.2855,20.3091,40000.0
2007-06-15 12:15:00,43.12,43.16,43.08,43.08,37800.0,20.3091,20.3279,20.2902,20.2902,37800.0
2007-06-15 12:20:00,43.08,43.12,43.06,43.1,42800.0,20.2902,20.3091,20.2808,20.2997,42800.0
2007-06-15 12:25:00,43.1,43.12,43.02,43.02,36400.0,20.2997,20.3091,20.262,20.262,36400.0
2007-06-15 12:30:00,43.01,43.07,43.01,43.05,34800.0,20.2573,20.2855,20.2573,20.2761,34800.0
2007-06-15 12:35:00,43.05,43.13,43.04,43.12,27000.0,20.2761,20.3138,20.2714,20.3091,27000.0
2007-06-15 12:40:00,43.1,43.1,43.09,43.09,20200.0,20.2997,20.2997,20.2949,20.2949,20200.0
2007-06-15 12:45:00,43.08,43.09,43.04,43.04,22000.0,20.2902,20.2949,20.2714,20.2714,22000.0
2007-06-15 12:50:00,43.05,43.05,42.96,43.01,43600.0,20.2761,20.2761,20.2337,20.2573,43600.0
2007-06-15 12:55:00,43.01,43.02,42.99,43.02,28600.0,20.2573,20.262,20.2478,20.262,28600.0
2007-06-15 13:00:00,43.02,43.08,42.99,42.99,43800.0,20.262,20.2902,20.2478,20.2478,43800.0
2007-06-15 13:05:00,42.99,43.03,42.96,42.99,54400.0,20.2478,20.2667,20.2337,20.2478,54400.0
2007-06-15 13:10:00,42.99,43.01,42.99,43.0,30200.0,20.2478,20.2573,20.2478,20.2526,30200.0
2007-06-15 13:15:00,43.01,43.02,42.98,42.98,25200.0,20.2573,20.262,20.2431,20.2431,25200.0
2007-06-15 13:20:00,42.98,42.98,42.95,42.97,52400.0,20.2431,20.2431,20.229,20.2384,52400.0
2007-06-15 13:25:00,42.97,42.98,42.92,42.95,45400.0,20.2384,20.2431,20.2149,20.229,45400.0
2007-06-15 13:30:00,42.95,42.99,42.95,42.99,27200.0,20.229,20.2478,20.229,20.2478,27200.0
2007-06-15 13:35:00,42.99,43.0,42.97,42.98,30000.0,20.2478,20.2526,20.2384,20.2431,30000.0
2007-06-15 13:40:00,42.98,43.01,42.98,43.01,24400.0,20.2431,20.2573,20.2431,20.2573,24400.0
2007-06-15 13:45:00,43.01,43.02,42.99,43.01,36200.0,20.2573,20.262,20.2478,20.2573,36200.0
2007-06-15 13:50:00,43.01,43.03,42.99,42.99,38400.0,20.2573,20.2667,20.2478,20.2478,38400.0
2007-06-15 13:55:00,42.99,43.01,42.98,43.01,34800.0,20.2478,20.2573,20.2431,20.2573,34800.0
2007-06-15 14:00:00,43.01,43.01,42.97,42.97,28400.0,20.2573,20.2573,20.2384,20.2384,28400.0
2007-06-15 14:05:00,42.98,43.02,42.98,42.98,73600.0,20.2431,20.262,20.2431,20.2431,73600.0
2007-06-15 14:10:00,42.98,43.02,42.97,43.02,72600.0,20.2431,20.262,20.2384,20.262,72600.0
2007-06-15 14:15:00,43.02,43.02,42.99,43.0,30000.0,20.262,20.262,20.2478,20.2526,30000.0
2007-06-15 14:20:00,43.0,43.01,42.99,43.0,28400.0,20.2526,20.2573,20.2478,20.2526,28400.0
2007-06-15 14:25:00,43.01,43.01,43.0,43.01,40000.0,20.2573,20.2573,20.2526,20.2573,40000.0
2007-06-15 14:30:00,43.01,43.02,42.99,43.01,50200.0,20.2573,20.262,20.2478,20.2573,50200.0
2007-06-15 14:35:00,43.02,43.02,42.97,42.98,21000.0,20.262,20.262,20.2384,20.2431,21000.0
2007-06-15 14:40:00,42.97,43.02,42.97,42.98,48800.0,20.2384,20.262,20.2384,20.2431,48800.0
2007-06-15 14:45:00,42.98,43.01,42.98,42.99,41000.0,20.2431,20.2573,20.2431,20.2478,41000.0
2007-06-15 14:50:00,42.99,43.0,42.98,43.0,53200.0,20.2478,20.2526,20.2431,20.2526,53200.0
2007-06-15 14:55:00,43.0,43.02,42.99,43.02,58000.0,20.2526,20.262,20.2478,20.262,58000.0
2007-06-15 15:00:00,43.02,43.02,42.99,43.02,98200.0,20.262,20.262,20.2478,20.262,98200.0
2007-06-15 15:05:00,43.02,43.02,42.98,42.98,110200.0,20.262,20.262,20.2431,20.2431,110200.0
2007-06-15 15:10:00,42.98,43.01,42.98,43.0,70600.0,20.2431,20.2573,20.2431,20.2526,70600.0
2007-06-15 15:15:00,43.0,43.02,42.99,43.01,122200.0,20.2526,20.262,20.2478,20.2573,122200.0
2007-06-15 15:20:00,43.0,43.02,42.98,43.0,107800.0,20.2526,20.262,20.2431,20.2526,107800.0
2007-06-15 15:25:00,42.99,43.0,42.95,42.95,77800.0,20.2478,20.2526,20.229,20.229,77800.0
2007-06-15 15:30:00,42.96,42.97,42.92,42.92,119800.0,20.2337,20.2384,20.2149,20.2149,119800.0
2007-06-15 15:35:00,42.92,42.93,42.85,42.85,128600.0,20.2149,20.2196,20.1819,20.1819,128600.0
2007-06-15 15:40:00,42.85,42.85,42.82,42.84,155400.0,20.1819,20.1819,20.1678,20.1772,155400.0
2007-06-15 15:45:00,42.84,42.86,42.83,42.84,175200.0,20.1772,20.1866,20.1725,20.1772,175200.0
2007-06-15 15:50:00,42.85,42.86,42.82,42.83,143400.0,20.1819,20.1866,20.1678,20.1725,143400.0
2007-06-15 15:55:00,42.83,42.83,42.78,42.82,179000.0,20.1725,20.1725,20.1489,20.1678,179000.0
2007-06-18 09:30:00,42.82,42.85,42.76,42.79,49600.0,20.1678,20.1819,20.1395,20.1536,49600.0
2007-06-18 09:35:00,42.78,42.92,42.72,42.81,44000.0,20.1489,20.2149,20.1207,20.1631,44000.0
2007-06-18 09:40:00,42.81,42.82,42.62,42.65,39400.0,20.1631,20.1678,20.0736,20.0877,39400.0
2007-06-18 09:45:00,42.63,42.85,42.57,42.59,66800.0,20.0783,20.1819,20.05,20.0595,66800.0
2007-06-18 09:50:00,42.6,42.66,42.54,42.54,113400.0,20.0642,20.0924,20.0359,20.0359,113400.0
2007-06-18 09:55:00,42.54,42.59,42.53,42.53,34400.0,20.0359,20.0595,20.0312,20.0312,34400.0
2007-06-18 10:00:00,42.54,42.58,42.23,42.25,127200.0,20.0359,20.0547,19.8899,19.8993,127200.0
2007-06-18 10:05:00,42.26,42.29,42.15,42.2,85600.0,19.904,19.9182,19.8522,19.8758,85600.0
2007-06-18 10:10:00,42.21,42.39,42.2,42.38,38000.0,19.8805,19.9653,19.8758,19.9605,38000.0
2007-06-18 10:15:00,42.38,42.38,42.25,42.27,56800.0,19.9605,19.9605,19.8993,19.9087,56800.0
2007-06-18 10:20:00,42.27,42.35,42.19,42.27,55400.0,19.9087,19.9464,19.8711,19.9087,55400.0
2007-06-18 10:25:00,42.27,42.39,42.25,42.38,62600.0,19.9087,19.9653,19.8993,19.9605,62600.0
2007-06-18 10:30:00,42.39,42.45,42.36,42.38,53000.0,19.9653,19.9935,19.9511,19.9605,53000.0
2007-06-18 10:35:00,42.37,42.41,42.35,42.38,44400.0,19.9558,19.9747,19.9464,19.9605,44400.0
2007-06-18 10:40:00,42.38,42.41,42.37,42.38,16600.0,19.9605,19.9747,19.9558,19.9605,16600.0
2007-06-18 10:45:00,42.38,42.43,42.36,42.4,22600.0,19.9605,19.9841,19.9511,19.97,22600.0
2007-06-18 10:50:00,42.4,42.49,42.4,42.49,18600.0,19.97,20.0124,19.97,20.0124,18600.0
2007-06-18 10:55:00,42.49,42.56,42.48,42.51,29000.0,20.0124,20.0453,20.0076,20.0218,29000.0
2007-06-18 11:00:00,42.51,42.51,42.44,42.46,29000.0,20.0218,20.0218,19.9888,19.9982,29000.0
2007-06-18 11:05:00,42.46,42.47,42.45,42.47,25200.0,19.9982,20.0029,19.9935,20.0029,25200.0
2007-06-18 11:10:00,42.47,42.47,42.43,42.43,12800.0,20.0029,20.0029,19.9841,19.9841,12800.0
2007-06-18 11:15:00,42.43,42.51,42.41,42.49,21800.0,19.9841,20.0218,19.9747,20.0124,21800.0
2007-06-18 11:20:00,42.51,42.55,42.49,42.49,14800.0,20.0218,20.0406,20.0124,20.0124,14800.0
2007-06-18 11:25:00,42.49,42.55,42.49,42.52,37200.0,20.0124,20.0406,20.0124,20.0265,37200.0
2007-06-18 11:30:00,42.54,42.54,42.48,42.5,15800.0,20.0359,20.0359,20.0076,20.0171,15800.0
2007-06-18 11:35:00,42.5,42.52,42.49,42.49,24800.0,20.0171,20.0265,20.0124,20.0124,24800.0
2007-06-18 11:40:00,42.49,42.52,42.48,42.48,8600.0,20.0124,20.0265,20.0076,20.0076,8600.0
2007-06-18 11:45:00,42.49,42.49,42.43,42.43,13600.0,20.0124,20.0124,19.9841,19.9841,13600.0
2007-06-18 11:50:00,42.43,42.43,42.39,42.43,27600.0,19.9841,19.9841,19.9653,19.9841,27600.0
2007-06-18 11:55:00,42.43,42.47,42.42,42.47,39000.0,19.9841,20.0029,19.9794,20.0029,39000.0
2007-06-18 12:00:00,42.47,42.5,42.47,42.5,24400.0,20.0029,20.0171,20.0029,20.0171,24400.0
2007-06-18 12:05:00,42.49,42.56,42.49,42.55,18800.0,20.0124,20.0453,20.0124,20.0406,18800.0
2007-06-18 12:10:00,42.54,42.58,42.52,42.58,13200.0,20.0359,20.0547,20.0265,20.0547,13200.0
2007-06-18 12:15:00,42.57,42.59,42.55,42.56,21000.0,20.05,20.0595,20.0406,20.0453,21000.0
2007-06-18 12:20:00,42.57,42.57,42.49,42.49,65800.0,20.05,20.05,20.0124,20.0124,65800.0
2007-06-18 12:25:00,42.5,42.51,42.49,42.51,12200.0,20.0171,20.0218,20.0124,20.0218,12200.0
2007-06-18 12:30:00,42.51,42.57,42.48,42.56,27600.0,20.0218,20.05,20.0076,20.0453,27600.0
2007-06-18 12:35:00,42.56,42.57,42.5,42.53,31000.0,20.0453,20.05,20.0171,20.0312,31000.0
2007-06-18 12:40:00,42.54,42.58,42.52,42.56,28800.0,20.0359,20.0547,20.0265,20.0453,28800.0
2007-06-18 12:45:00,42.55,42.56,42.51,42.54,36600.0,20.0406,20.0453,20.0218,20.0359,36600.0
2007-06-18 12:50:00,42.54,42.55,42.52,42.52,29600.0,20.0359,20.0406,20.0265,20.0265,29600.0
2007-06-18 12:55:00,42.52,42.54,42.51,42.52,19600.0,20.0265,20.0359,20.0218,20.0265,19600.0
2007-06-18 13:00:00,42.5,42.51,42.47,42.51,17200.0,20.0171,20.0218,20.0029,20.0218,17200.0
2007-06-18 13:05:00,42.51,42.51,42.44,42.45,27400.0,20.0218,20.0218,19.9888,19.9935,27400.0
2007-06-18 13:10:00,42.45,42.46,42.42,42.46,20400.0,19.9935,19.9982,19.9794,19.9982,20400.0
2007-06-18 13:15:00,42.47,42.49,42.44,42.44,97600.0,20.0029,20.0124,19.9888,19.9888,97600.0
2007-06-18 13:20:00,42.44,42.45,42.4,42.44,255800.0,19.9888,19.9935,19.97,19.9888,255800.0
2007-06-18 13:25:00,42.44,42.44,42.4,42.41,20000.0,19.9888,19.9888,19.97,19.9747,20000.0
2007-06-18 13:30:00,42.41,42.42,42.38,42.39,53600.0,19.9747,19.9794,19.9605,19.9653,53600.0
2007-06-18 13:35:00,42.39,42.43,42.38,42.42,20000.0,19.9653,19.9841,19.9605,19.9794,20000.0
2007-06-18 13:40:00,42.43,42.43,42.37,42.39,33400.0,19.9841,19.9841,19.9558,19.9653,33400.0
2007-06-18 13:45:00,42.39,42.39,42.32,42.36,30000.0,19.9653,19.9653,19.9323,19.9511,30000.0
2007-06-18 13:50:00,42.34,42.37,42.32,42.37,33400.0,19.9417,19.9558,19.9323,19.9558,33400.0
2007-06-18 13:55:00,42.38,42.41,42.37,42.39,21600.0,19.9605,19.9747,19.9558,19.9653,21600.0
2007-06-18 14:00:00,42.39,42.44,42.39,42.41,49000.0,19.9653,19.9888,19.9653,19.9747,49000.0
2007-06-18 14:05:00,42.4,42.4,42.37,42.38,22000.0,19.97,19.97,19.9558,19.9605,22000.0
2007-06-18 14:10:00,42.39,42.4,42.38,42.38,7000.0,19.9653,19.97,19.9605,19.9605,7000.0
2007-06-18 14:15:00,42.38,42.43,42.38,42.43,66200.0,19.9605,19.9841,19.9605,19.9841,66200.0
2007-06-18 14:20:00,42.43,42.43,42.41,42.42,10600.0,19.9841,19.9841,19.9747,19.9794,10600.0
2007-06-18 14:25:00,42.41,42.43,42.38,42.39,110600.0,19.9747,19.9841,19.9605,19.9653,110600.0
2007-06-18 14:30:00,42.38,42.39,42.35,42.36,37200.0,19.9605,19.9653,19.9464,19.9511,37200.0
2007-06-18 14:35:00,42.36,42.38,42.35,42.38,34200.0,19.9511,19.9605,19.9464,19.9605,34200.0
2007-06-18 14:40:00,42.38,42.38,42.35,42.35,19200.0,19.9605,19.9605,19.9464,19.9464,19200.0
2007-06-18 14:45:00,42.34,42.35,42.34,42.34,25600.0,19.9417,19.9464,19.9417,19.9417,25600.0
2007-06-18 14:50:00,42.34,42.34,42.3,42.31,39400.0,19.9417,19.9417,19.9229,19.9276,39400.0
2007-06-18 14:55:00,42.31,42.31,42.27,42.31,55200.0,19.9276,19.9276,19.9087,19.9276,55200.0
2007-06-18 15:00:00,42.31,42.34,42.27,42.33,69800.0,19.9276,19.9417,19.9087,19.937,69800.0
2007-06-18 15:05:00,42.33,42.33,42.29,42.31,67200.0,19.937,19.937,19.9182,19.9276,67200.0
2007-06-18 15:10:00,42.31,42.33,42.29,42.31,18800.0,19.9276,19.937,19.9182,19.9276,18800.0
2007-06-18 15:15:00,42.31,42.32,42.3,42.32,72800.0,19.9276,19.9323,19.9229,19.9323,72800.0
2007-06-18 15:20:00,42.33,42.33,42.29,42.3,26000.0,19.937,19.937,19.9182,19.9229,26000.0
2007-06-18 15:25:00,42.3,42.31,42.27,42.29,41800.0,19.9229,19.9276,19.9087,19.9182,41800.0
2007-06-18 15:30:00,42.29,42.32,42.28,42.31,116600.0,19.9182,19.9323,19.9134,19.9276,116600.0
2007-06-18 15:35:00,42.31,42.34,42.3,42.31,83200.0,19.9276,19.9417,19.9229,19.9276,83200.0
2007-06-18 15:40:00,42.31,42.33,42.31,42.33,134400.0,19.9276,19.937,19.9276,19.937,134400.0
2007-06-18 15:45:00,42.33,42.33,42.32,42.32,55400.0,19.937,19.937,19.9323,19.9323,55400.0
2007-06-18 15:50:00,42.31,42.32,42.25,42.26,104400.0,19.9276,19.9323,19.8993,19.904,104400.0
2007-06-18 15:55:00,42.26,42.28,42.25,42.26,75600.0,19.904,19.9134,19.8993,19.904,75600.0
2007-06-19 09:30:00,42.25,42.3,42.16,42.24,67600.0,19.8993,19.9229,19.8569,19.8946,67600.0
2007-06-19 09:35:00,42.23,42.24,42.09,42.09,24200.0,19.8899,19.8946,19.824,19.824,24200.0
2007-06-19 09:40:00,42.1,42.18,42.02,42.14,37600.0,19.8287,19.8663,19.791,19.8475,37600.0
2007-06-19 09:45:00,42.13,42.16,42.01,42.02,27800.0,19.8428,19.8569,19.7863,19.791,27800.0
2007-06-19 09:50:00,42.02,42.1,41.87,42.04,122400.0,19.791,19.8287,19.7203,19.8004,122400.0
2007-06-19 09:55:00,42.02,42.05,41.93,41.99,53800.0,19.791,19.8051,19.7486,19.7769,53800.0
2007-06-19 10:00:00,41.99,42.05,41.98,42.0,39000.0,19.7769,19.8051,19.7721,19.7816,39000.0
2007-06-19 10:05:00,42.0,42.05,41.99,42.01,17200.0,19.7816,19.8051,19.7769,19.7863,17200.0
2007-06-19 10:10:00,42.0,42.09,41.96,41.97,44400.0,19.7816,19.824,19.7627,19.7674,44400.0
2007-06-19 10:15:00,41.98,42.09,41.98,42.08,31000.0,19.7721,19.824,19.7721,19.8192,31000.0
2007-06-19 10:20:00,42.09,42.11,42.05,42.05,63400.0,19.824,19.8334,19.8051,19.8051,63400.0
2007-06-19 10:25:00,42.07,42.07,42.01,42.05,51000.0,19.8145,19.8145,19.7863,19.8051,51000.0
2007-06-19 10:30:00,42.05,42.07,42.04,42.07,93200.0,19.8051,19.8145,19.8004,19.8145,93200.0
2007-06-19 10:35:00,42.07,42.13,41.98,41.99,161400.0,19.8145,19.8428,19.7721,19.7769,161400.0
2007-06-19 10:40:00,41.99,42.05,41.98,42.02,29800.0,19.7769,19.8051,19.7721,19.791,29800.0
2007-06-19 10:45:00,42.02,42.06,41.99,41.99,38400.0,19.791,19.8098,19.7769,19.7769,38400.0
2007-06-19 10:50:00,41.99,42.05,41.99,42.02,48200.0,19.7769,19.8051,19.7769,19.791,48200.0
2007-06-19 10:55:00,42.02,42.03,41.98,41.99,53200.0,19.791,19.7957,19.7721,19.7769,53200.0
2007-06-19 11:00:00,41.98,41.99,41.97,41.98,7600.0,19.7721,19.7769,19.7674,19.7721,7600.0
2007-06-19 11:05:00,41.97,41.99,41.97,41.98,21200.0,19.7674,19.7769,19.7674,19.7721,21200.0
2007-06-19 11:10:00,41.99,41.99,41.97,41.99,23000.0,19.7769,19.7769,19.7674,19.7769,23000.0
2007-06-19 11:15:00,41.99,42.02,41.99,42.02,20400.0,19.7769,19.791,19.7769,19.791,20400.0
2007-06-19 11:20:00,42.02,42.02,42.01,42.01,20800.0,19.791,19.791,19.7863,19.7863,20800.0
2007-06-19 11:25:00,42.01,42.01,41.94,41.94,21600.0,19.7863,19.7863,19.7533,19.7533,21600.0
2007-06-19 11:30:00,41.95,41.96,41.91,41.93,21000.0,19.758,19.7627,19.7392,19.7486,21000.0
2007-06-19 11:35:00,41.93,41.97,41.93,41.97,25200.0,19.7486,19.7674,19.7486,19.7674,25200.0
2007-06-19 11:40:00,41.96,41.98,41.95,41.98,29000.0,19.7627,19.7721,19.758,19.7721,29000.0
2007-06-19 11:45:00,41.98,42.01,41.98,41.99,25200.0,19.7721,19.7863,19.7721,19.7769,25200.0
2007-06-19 11:50:00,42.0,42.03,41.99,42.01,127400.0,19.7816,19.7957,19.7769,19.7863,127400.0
2007-06-19 11:55:00,42.01,42.03,42.0,42.03,594000.0,19.7863,19.7957,19.7816,19.7957,594000.0
2007-06-19 12:00:00,42.03,42.16,42.02,42.16,85600.0,19.7957,19.8569,19.791,19.8569,85600.0
2007-06-19 12:05:00,42.17,42.19,42.0,42.13,87200.0,19.8616,19.8711,19.7816,19.8428,87200.0
2007-06-19 12:10:00,42.12,42.13,42.06,42.08,47000.0,19.8381,19.8428,19.8098,19.8192,47000.0
2007-06-19 12:15:00,42.07,42.1,42.04,42.05,16200.0,19.8145,19.8287,19.8004,19.8051,16200.0
2007-06-19 12:20:00,42.05,42.05,41.97,41.99,38400.0,19.8051,19.8051,19.7674,19.7769,38400.0
2007-06-19 12:25:00,41.99,42.0,41.99,41.99,26000.0,19.7769,19.7816,19.7769,19.7769,26000.0
2007-06-19 12:30:00,41.99,42.0,41.97,41.99,39800.0,19.7769,19.7816,19.7674,19.7769,39800.0
2007-06-19 12:35:00,41.99,42.07,41.99,42.02,77600.0,19.7769,19.8145,19.7769,19.791,77600.0
2007-06-19 12:40:00,42.02,42.02,42.01,42.02,32800.0,19.791,19.791,19.7863,19.791,32800.0
2007-06-19 12:45:00,42.02,42.02,42.01,42.02,35000.0,19.791,19.791,19.7863,19.791,35000.0
2007-06-19 12:50:00,42.02,42.02,42.0,42.01,97800.0,19.791,19.791,19.7816,19.7863,97800.0
2007-06-19 12:55:00,42.01,42.02,42.01,42.02,17000.0,19.7863,19.791,19.7863,19.791,17000.0
2007-06-19 13:00:00,42.01,42.02,41.95,41.95,34600.0,19.7863,19.791,19.758,19.758,34600.0
2007-06-19 13:05:00,41.95,41.95,41.87,41.88,32800.0,19.758,19.758,19.7203,19.725,32800.0
2007-06-19 13:10:00,41.88,41.92,41.88,41.92,16600.0,19.725,19.7439,19.725,19.7439,16600.0
2007-06-19 13:15:00,41.91,41.92,41.89,41.92,14000.0,19.7392,19.7439,19.7298,19.7439,14000.0
2007-06-19 13:20:00,41.92,42.02,41.92,41.97,31800.0,19.7439,19.791,19.7439,19.7674,31800.0
2007-06-19 13:25:00,41.99,41.99,41.93,41.94,15400.0,19.7769,19.7769,19.7486,19.7533,15400.0
2007-06-19 13:30:00,41.94,41.95,41.92,41.93,12600.0,19.7533,19.758,19.7439,19.7486,12600.0
2007-06-19 13:35:00,41.93,41.93,41.87,41.92,19600.0,19.7486,19.7486,19.7203,19.7439,19600.0
2007-06-19 13:40:00,41.92,41.93,41.9,41.91,19400.0,19.7439,19.7486,19.7345,19.7392,19400.0
2007-06-19 13:45:00,41.91,41.92,41.88,41.92,16600.0,19.7392,19.7439,19.725,19.7439,16600.0
2007-06-19 13:50:00,41.92,41.94,41.92,41.92,17000.0,19.7439,19.7533,19.7439,19.7439,17000.0
2007-06-19 13:55:00,41.93,41.94,41.91,41.91,73400.0,19.7486,19.7533,19.7392,19.7392,73400.0
2007-06-19 14:00:00,41.9,41.91,41.86,41.86,10800.0,19.7345,19.7392,19.7156,19.7156,10800.0
2007-06-19 14:05:00,41.87,41.89,41.85,41.89,22000.0,19.7203,19.7298,19.7109,19.7298,22000.0
2007-06-19 14:10:00,41.89,41.92,41.89,41.91,29600.0,19.7298,19.7439,19.7298,19.7392,29600.0
2007-06-19 14:15:00,41.92,41.93,41.88,41.88,26200.0,19.7439,19.7486,19.725,19.725,26200.0
2007-06-19 14:20:00,41.87,41.88,41.83,41.85,22000.0,19.7203,19.725,19.7015,19.7109,22000.0
2007-06-19 14:25:00,41.85,41.85,41.83,41.83,314800.0,19.7109,19.7109,19.7015,19.7015,314800.0
2007-06-19 14:30:00,41.83,41.83,41.76,41.79,38200.0,19.7015,19.7015,19.6685,19.6827,38200.0
2007-06-19 14:35:00,41.79,41.88,41.79,41.85,45000.0,19.6827,19.725,19.6827,19.7109,45000.0
2007-06-19 14:40:00,41.86,41.9,41.84,41.84,36000.0,19.7156,19.7345,19.7062,19.7062,36000.0
2007-06-19 14:45:00,41.85,41.85,41.83,41.84,22800.0,19.7109,19.7109,19.7015,19.7062,22800.0
2007-06-19 14:50:00,41.84,41.84,41.81,41.84,23000.0,19.7062,19.7062,19.6921,19.7062,23000.0
2007-06-19 14:55:00,41.83,41.84,41.81,41.82,32800.0,19.7015,19.7062,19.6921,19.6968,32800.0
2007-06-19 15:00:00,41.83,41.85,41.78,41.81,24200.0,19.7015,19.7109,19.6779,19.6921,24200.0
2007-06-19 15:05:00,41.81,41.88,41.79,41.88,37400.0,19.6921,19.725,19.6827,19.725,37400.0
2007-06-19 15:10:00,41.88,41.9,41.86,41.9,16600.0,19.725,19.7345,19.7156,19.7345,16600.0
2007-06-19 15:15:00,41.9,41.96,41.9,41.95,52000.0,19.7345,19.7627,19.7345,19.758,52000.0
2007-06-19 15:20:00,41.96,41.96,41.9,41.9,41200.0,19.7627,19.7627,19.7345,19.7345,41200.0
2007-06-19 15:25:00,41.9,41.93,41.87,41.93,45400.0,19.7345,19.7486,19.7203,19.7486,45400.0
2007-06-19 15:30:00,41.93,42.0,41.9,41.99,69400.0,19.7486,19.7816,19.7345,19.7769,69400.0
2007-06-19 15:35:00,41.99,41.99,41.96,41.98,27600.0,19.7769,19.7769,19.7627,19.7721,27600.0
2007-06-19 15:40:00,41.98,42.03,41.98,42.02,49600.0,19.7721,19.7957,19.7721,19.791,49600.0
2007-06-19 15:45:00,42.01,42.05,42.01,42.04,25800.0,19.7863,19.8051,19.7863,19.8004,25800.0
2007-06-19 15:50:00,42.05,42.05,41.99,41.99,162000.0,19.8051,19.8051,19.7769,19.7769,162000.0
2007-06-19 15:55:00,41.99,42.0,41.98,42.0,108800.0,19.7769,19.7816,19.7721,19.7816,108800.0
2007-06-20 09:30:00,42.24,42.24,42.1,42.15,224600.0,19.8946,19.8946,19.8287,19.8522,224600.0
2007-06-20 09:35:00,42.15,42.18,42.09,42.1,48200.0,19.8522,19.8663,19.824,19.8287,48200.0
2007-06-20 09:40:00,42.1,42.1,41.93,41.99,113600.0,19.8287,19.8287,19.7486,19.7769,113600.0
2007-06-20 09:45:00,41.99,42.06,41.88,41.9,49600.0,19.7769,19.8098,19.725,19.7345,49600.0
2007-06-20 09:50:00,41.9,42.05,41.9,42.02,25400.0,19.7345,19.8051,19.7345,19.791,25400.0
2007-06-20 09:55:00,42.02,42.04,41.93,41.93,41200.0,19.791,19.8004,19.7486,19.7486,41200.0
2007-06-20 10:00:00,41.93,42.01,41.82,41.96,64800.0,19.7486,19.7863,19.6968,19.7627,64800.0
2007-06-20 10:05:00,41.96,42.01,41.95,41.98,34800.0,19.7627,19.7863,19.758,19.7721,34800.0
2007-06-20 10:10:00,41.98,42.0,41.98,42.0,24400.0,19.7721,19.7816,19.7721,19.7816,24400.0
2007-06-20 10:15:00,42.01,42.01,41.96,41.98,40200.0,19.7863,19.7863,19.7627,19.7721,40200.0
2007-06-20 10:20:00,41.98,42.01,41.97,41.98,36400.0,19.7721,19.7863,19.7674,19.7721,36400.0
2007-06-20 10:25:00,41.97,42.02,41.97,42.0,49200.0,19.7674,19.791,19.7674,19.7816,49200.0
2007-06-20 10:30:00,42.01,42.02,41.95,41.98,124800.0,19.7863,19.791,19.758,19.7721,124800.0
2007-06-20 10:35:00,41.98,42.01,41.95,41.96,69200.0,19.7721,19.7863,19.758,19.7627,69200.0
2007-06-20 10:40:00,41.96,42.01,41.94,41.98,39000.0,19.7627,19.7863,19.7533,19.7721,39000.0
2007-06-20 10:45:00,41.97,41.97,41.93,41.96,46800.0,19.7674,19.7674,19.7486,19.7627,46800.0
2007-06-20 10:50:00,41.96,41.98,41.9,41.91,200200.0,19.7627,19.7721,19.7345,19.7392,200200.0
2007-06-20 10:55:00,41.91,41.92,41.88,41.92,44200.0,19.7392,19.7439,19.725,19.7439,44200.0
2007-06-20 11:00:00,41.91,41.92,41.88,41.88,17600.0,19.7392,19.7439,19.725,19.725,17600.0
2007-06-20 11:05:00,41.88,41.88,41.79,41.81,62000.0,19.725,19.725,19.6827,19.6921,62000.0
2007-06-20 11:10:00,41.8,41.82,41.74,41.76,57400.0,19.6874,19.6968,19.6591,19.6685,57400.0
2007-06-20 11:15:00,41.77,41.77,41.75,41.76,32800.0,19.6732,19.6732,19.6638,19.6685,32800.0
2007-06-20 11:20:00,41.77,41.77,41.72,41.73,25600.0,19.6732,19.6732,19.6497,19.6544,25600.0
2007-06-20 11:25:00,41.73,41.76,41.71,41.74,35400.0,19.6544,19.6685,19.645,19.6591,35400.0
2007-06-20 11:30:00,41.74,41.79,41.72,41.74,115200.0,19.6591,19.6827,19.6497,19.6591,115200.0
2007-06-20 11:35:00,41.73,41.77,41.73,41.76,115200.0,19.6544,19.6732,19.6544,19.6685,115200.0
2007-06-20 11:40:00,41.75,41.77,41.74,41.77,66400.0,19.6638,19.6732,19.6591,19.6732,66400.0
2007-06-20 11:45:00,41.77,41.83,41.76,41.82,116400.0,19.6732,19.7015,19.6685,19.6968,116400.0
2007-06-20 11:50:00,41.81,41.81,41.76,41.77,54400.0,19.6921,19.6921,19.6685,19.6732,54400.0
2007-06-20 11:55:00,41.77,41.83,41.72,41.82,164200.0,19.6732,19.7015,19.6497,19.6968,164200.0
2007-06-20 12:00:00,41.84,41.84,41.74,41.74,91600.0,19.7062,19.7062,19.6591,19.6591,91600.0
2007-06-20 12:05:00,41.73,41.76,41.65,41.67,72200.0,19.6544,19.6685,19.6167,19.6261,72200.0
2007-06-20 12:10:00,41.68,41.76,41.65,41.76,47800.0,19.6308,19.6685,19.6167,19.6685,47800.0
2007-06-20 12:15:00,41.76,41.77,41.73,41.74,43400.0,19.6685,19.6732,19.6544,19.6591,43400.0
2007-06-20 12:20:00,41.75,41.77,41.74,41.75,90000.0,19.6638,19.6732,19.6591,19.6638,90000.0
2007-06-20 12:25:00,41.74,41.75,41.74,41.75,29200.0,19.6591,19.6638,19.6591,19.6638,29200.0
2007-06-20 12:30:00,41.74,41.75,41.74,41.75,16800.0,19.6591,19.6638,19.6591,19.6638,16800.0
2007-06-20 12:35:00,41.74,41.76,41.74,41.74,24600.0,19.6591,19.6685,19.6591,19.6591,24600.0
2007-06-20 12:40:00,41.74,41.74,41.68,41.7,37600.0,19.6591,19.6591,19.6308,19.6403,37600.0
2007-06-20 12:45:00,41.69,41.7,41.69,41.7,28400.0,19.6356,19.6403,19.6356,19.6403,28400.0
2007-06-20 12:50:00,41.7,41.75,41.7,41.74,33400.0,19.6403,19.6638,19.6403,19.6591,33400.0
2007-06-20 12:55:00,41.74,41.74,41.72,41.73,13000.0,19.6591,19.6591,19.6497,19.6544,13000.0
2007-06-20 13:00:00,41.72,41.73,41.71,41.71,32000.0,19.6497,19.6544,19.645,19.645,32000.0
2007-06-20 13:05:00,41.71,41.72,41.63,41.63,53800.0,19.645,19.6497,19.6073,19.6073,53800.0
2007-06-20 13:10:00,41.63,41.67,41.51,41.53,115000.0,19.6073,19.6261,19.5508,19.5602,115000.0
2007-06-20 13:15:00,41.52,41.59,41.47,41.56,69400.0,19.5555,19.5885,19.5319,19.5743,69400.0
2007-06-20 13:20:00,41.57,41.6,41.46,41.51,26000.0,19.579,19.5932,19.5272,19.5508,26000.0
2007-06-20 13:25:00,41.52,41.6,41.49,41.6,23600.0,19.5555,19.5932,19.5414,19.5932,23600.0
2007-06-20 13:30:00,41.59,41.64,41.58,41.64,14000.0,19.5885,19.612,19.5838,19.612,14000.0
2007-06-20 13:35:00,41.62,41.63,41.6,41.6,14400.0,19.6026,19.6073,19.5932,19.5932,14400.0
2007-06-20 13:40:00,41.6,41.62,41.55,41.57,21600.0,19.5932,19.6026,19.5696,19.579,21600.0
2007-06-20 13:45:00,41.58,41.65,41.58,41.65,29600.0,19.5838,19.6167,19.5838,19.6167,29600.0
2007-06-20 13:50:00,41.65,41.65,41.6,41.61,23400.0,19.6167,19.6167,19.5932,19.5979,23400.0
2007-06-20 13:55:00,41.61,41.63,41.58,41.58,24000.0,19.5979,19.6073,19.5838,19.5838,24000.0
2007-06-20 14:00:00,41.58,41.63,41.55,41.62,25200.0,19.5838,19.6073,19.5696,19.6026,25200.0
2007-06-20 14:05:00,41.62,41.72,41.61,41.72,39200.0,19.6026,19.6497,19.5979,19.6497,39200.0
2007-06-20 14:10:00,41.7,41.71,41.66,41.67,25600.0,19.6403,19.645,19.6214,19.6261,25600.0
2007-06-20 14:15:00,41.66,41.7,41.59,41.61,33000.0,19.6214,19.6403,19.5885,19.5979,33000.0
2007-06-20 14:20:00,41.6,41.6,41.48,41.52,40200.0,19.5932,19.5932,19.5367,19.5555,40200.0
2007-06-20 14:25:00,41.51,41.53,41.44,41.49,41000.0,19.5508,19.5602,19.5178,19.5414,41000.0
2007-06-20 14:30:00,41.49,41.51,41.46,41.49,31200.0,19.5414,19.5508,19.5272,19.5414,31200.0
2007-06-20 14:35:00,41.49,41.49,41.38,41.4,32200.0,19.5414,19.5414,19.4896,19.499,32200.0
2007-06-20 14:40:00,41.4,41.49,41.4,41.48,41200.0,19.499,19.5414,19.499,19.5367,41200.0
2007-06-20 14:45:00,41.48,41.49,41.41,41.45,63000.0,19.5367,19.5414,19.5037,19.5225,63000.0
2007-06-20 14:50:00,41.44,41.47,41.43,41.47,59800.0,19.5178,19.5319,19.5131,19.5319,59800.0
2007-06-20 14:55:00,41.46,41.47,41.42,41.47,40200.0,19.5272,19.5319,19.5084,19.5319,40200.0
2007-06-20 15:00:00,41.46,41.47,41.34,41.35,44400.0,19.5272,19.5319,19.4707,19.4754,44400.0
2007-06-20 15:05:00,41.34,41.38,41.31,41.34,37800.0,19.4707,19.4896,19.4566,19.4707,37800.0
2007-06-20 15:10:00,41.33,41.34,41.25,41.27,44800.0,19.466,19.4707,19.4283,19.4377,44800.0
2007-06-20 15:15:00,41.26,41.31,41.26,41.28,42400.0,19.433,19.4566,19.433,19.4425,42400.0
2007-06-20 15:20:00,41.27,41.32,41.24,41.24,75000.0,19.4377,19.4613,19.4236,19.4236,75000.0
2007-06-20 15:25:00,41.24,41.32,41.23,41.29,51600.0,19.4236,19.4613,19.4189,19.4472,51600.0
2007-06-20 15:30:00,41.29,41.31,41.19,41.24,46200.0,19.4472,19.4566,19.4001,19.4236,46200.0
2007-06-20 15:35:00,41.24,41.26,41.11,41.14,98400.0,19.4236,19.433,19.3624,19.3765,98400.0
2007-06-20 15:40:00,41.15,41.19,41.1,41.15,109000.0,19.3812,19.4001,19.3577,19.3812,109000.0
2007-06-20 15:45:00,41.15,41.16,41.02,41.02,136000.0,19.3812,19.3859,19.32,19.32,136000.0
2007-06-20 15:50:00,41.02,41.1,41.0,41.04,142200.0,19.32,19.3577,19.3106,19.3294,142200.0
2007-06-20 15:55:00,41.04,41.04,40.96,40.97,163600.0,19.3294,19.3294,19.2917,19.2964,163600.0
2007-06-21 09:30:00,41.09,41.12,41.05,41.07,59200.0,19.353,19.3671,19.3341,19.3435,59200.0
2007-06-21 09:35:00,41.06,41.07,40.93,40.96,56600.0,19.3388,19.3435,19.2776,19.2917,56600.0
2007-06-21 09:40:00,40.96,41.05,40.93,41.0,61400.0,19.2917,19.3341,19.2776,19.3106,61400.0
2007-06-21 09:45:00,41.0,41.05,40.98,41.0,76400.0,19.3106,19.3341,19.3012,19.3106,76400.0
2007-06-21 09:50:00,40.99,41.07,40.99,41.0,113200.0,19.3059,19.3435,19.3059,19.3106,113200.0
2007-06-21 09:55:00,40.99,41.0,40.82,40.87,63400.0,19.3059,19.3106,19.2258,19.2493,63400.0
2007-06-21 10:00:00,40.89,40.95,40.76,40.9,101400.0,19.2588,19.287,19.1975,19.2635,101400.0
2007-06-21 10:05:00,40.92,40.99,40.82,40.87,74800.0,19.2729,19.3059,19.2258,19.2493,74800.0
2007-06-21 10:10:00,40.87,40.98,40.82,40.94,57000.0,19.2493,19.3012,19.2258,19.2823,57000.0
2007-06-21 10:15:00,40.93,41.24,40.93,41.23,111400.0,19.2776,19.4236,19.2776,19.4189,111400.0
2007-06-21 10:20:00,41.21,41.22,41.1,41.12,186600.0,19.4095,19.4142,19.3577,19.3671,186600.0
2007-06-21 10:25:00,41.12,41.17,41.08,41.1,61400.0,19.3671,19.3906,19.3483,19.3577,61400.0
2007-06-21 10:30:00,41.09,41.14,41.02,41.1,75000.0,19.353,19.3765,19.32,19.3577,75000.0
2007-06-21 10:35:00,41.1,41.12,41.06,41.09,122600.0,19.3577,19.3671,19.3388,19.353,122600.0
2007-06-21 10:40:00,41.08,41.16,41.06,41.08,164000.0,19.3483,19.3859,19.3388,19.3483,164000.0
2007-06-21 10:45:00,41.09,41.12,41.04,41.12,60000.0,19.353,19.3671,19.3294,19.3671,60000.0
2007-06-21 10:50:00,41.12,41.17,41.04,41.12,334000.0,19.3671,19.3906,19.3294,19.3671,334000.0
2007-06-21 10:55:00,41.11,41.18,41.1,41.12,161400.0,19.3624,19.3954,19.3577,19.3671,161400.0
2007-06-21 11:00:00,41.12,41.17,41.1,41.13,238000.0,19.3671,19.3906,19.3577,19.3718,238000.0
2007-06-21 11:05:00,41.13,41.17,41.1,41.15,138200.0,19.3718,19.3906,19.3577,19.3812,138200.0
2007-06-21 11:10:00,41.16,41.27,41.13,41.24,79000.0,19.3859,19.4377,19.3718,19.4236,79000.0
2007-06-21 11:15:00,41.24,41.3,41.21,41.29,53800.0,19.4236,19.4519,19.4095,19.4472,53800.0
2007-06-21 11:20:00,41.29,41.33,41.24,41.28,37800.0,19.4472,19.466,19.4236,19.4425,37800.0
2007-06-21 11:25:00,41.28,41.31,41.23,41.26,35000.0,19.4425,19.4566,19.4189,19.433,35000.0
2007-06-21 11:30:00,41.26,41.27,41.15,41.19,68400.0,19.433,19.4377,19.3812,19.4001,68400.0
2007-06-21 11:35:00,41.19,41.22,41.08,41.08,51600.0,19.4001,19.4142,19.3483,19.3483,51600.0
2007-06-21 11:40:00,41.08,41.13,40.99,41.01,32000.0,19.3483,19.3718,19.3059,19.3153,32000.0
2007-06-21 11:45:00,41.01,41.08,40.98,40.98,42400.0,19.3153,19.3483,19.3012,19.3012,42400.0
2007-06-21 11:50:00,40.98,40.99,40.9,40.91,49200.0,19.3012,19.3059,19.2635,19.2682,49200.0
2007-06-21 11:55:00,40.9,41.0,40.9,40.97,45600.0,19.2635,19.3106,19.2635,19.2964,45600.0
2007-06-21 12:00:00,40.97,41.09,40.97,41.05,111200.0,19.2964,19.353,19.2964,19.3341,111200.0
2007-06-21 12:05:00,41.05,41.07,40.98,41.0,60600.0,19.3341,19.3435,19.3012,19.3106,60600.0
2007-06-21 12:10:00,41.0,41.05,40.98,40.98,36400.0,19.3106,19.3341,19.3012,19.3012,36400.0
2007-06-21 12:15:00,40.98,40.98,40.85,40.85,25400.0,19.3012,19.3012,19.2399,19.2399,25400.0
2007-06-21 12:20:00,40.85,40.9,40.8,40.9,41800.0,19.2399,19.2635,19.2164,19.2635,41800.0
2007-06-21 12:25:00,40.9,40.96,40.88,40.96,19400.0,19.2635,19.2917,19.2541,19.2917,19400.0
2007-06-21 12:30:00,40.96,40.96,40.85,40.88,22000.0,19.2917,19.2917,19.2399,19.2541,22000.0
2007-06-21 12:35:00,40.88,40.9,40.85,40.9,28200.0,19.2541,19.2635,19.2399,19.2635,28200.0
2007-06-21 12:40:00,40.9,41.01,40.88,41.01,29400.0,19.2635,19.3153,19.2541,19.3153,29400.0
2007-06-21 12:45:00,40.99,41.06,40.99,41.0,25000.0,19.3059,19.3388,19.3059,19.3106,25000.0
2007-06-21 12:50:00,41.0,41.05,40.98,40.98,32200.0,19.3106,19.3341,19.3012,19.3012,32200.0
2007-06-21 12:55:00,40.99,41.01,40.97,40.99,18000.0,19.3059,19.3153,19.2964,19.3059,18000.0
2007-06-21 13:00:00,40.98,41.04,40.98,41.03,25400.0,19.3012,19.3294,19.3012,19.3247,25400.0
2007-06-21 13:05:00,41.03,41.13,41.02,41.1,75600.0,19.3247,19.3718,19.32,19.3577,75600.0
2007-06-21 13:10:00,41.13,41.18,41.12,41.15,31200.0,19.3718,19.3954,19.3671,19.3812,31200.0
2007-06-21 13:15:00,41.16,41.22,41.15,41.18,27800.0,19.3859,19.4142,19.3812,19.3954,27800.0
2007-06-21 13:20:00,41.19,41.2,41.09,41.13,31800.0,19.4001,19.4048,19.353,19.3718,31800.0
2007-06-21 13:25:00,41.12,41.16,41.12,41.16,26600.0,19.3671,19.3859,19.3671,19.3859,26600.0
2007-06-21 13:30:00,41.17,41.25,41.15,41.17,55400.0,19.3906,19.4283,19.3812,19.3906,55400.0
2007-06-21 13:35:00,41.16,41.22,41.15,41.17,62400.0,19.3859,19.4142,19.3812,19.3906,62400.0
2007-06-21 13:40:00,41.16,41.21,41.15,41.21,33600.0,19.3859,19.4095,19.3812,19.4095,33600.0
2007-06-21 13:45:00,41.22,41.24,41.11,41.18,46600.0,19.4142,19.4236,19.3624,19.3954,46600.0
2007-06-21 13:50:00,41.19,41.21,41.16,41.18,25400.0,19.4001,19.4095,19.3859,19.3954,25400.0
2007-06-21 13:55:00,41.18,41.21,41.17,41.19,34400.0,19.3954,19.4095,19.3906,19.4001,34400.0
2007-06-21 14:00:00,41.2,41.22,41.12,41.13,36200.0,19.4048,19.4142,19.3671,19.3718,36200.0
2007-06-21 14:05:00,41.13,41.17,41.13,41.13,21000.0,19.3718,19.3906,19.3718,19.3718,21000.0
2007-06-21 14:10:00,41.15,41.19,41.13,41.15,14800.0,19.3812,19.4001,19.3718,19.3812,14800.0
2007-06-21 14:15:00,41.17,41.18,41.15,41.17,6400.0,19.3906,19.3954,19.3812,19.3906,6400.0
2007-06-21 14:20:00,41.17,41.18,41.14,41.15,8600.0,19.3906,19.3954,19.3765,19.3812,8600.0
2007-06-21 14:25:00,41.16,41.16,41.1,41.11,27400.0,19.3859,19.3859,19.3577,19.3624,27400.0
2007-06-21 14:30:00,41.12,41.13,41.05,41.05,27800.0,19.3671,19.3718,19.3341,19.3341,27800.0
2007-06-21 14:35:00,41.05,41.1,41.0,41.01,26400.0,19.3341,19.3577,19.3106,19.3153,26400.0
2007-06-21 14:40:00,41.01,41.09,41.01,41.04,45400.0,19.3153,19.353,19.3153,19.3294,45400.0
2007-06-21 14:45:00,41.02,41.02,40.92,40.93,61200.0,19.32,19.32,19.2729,19.2776,61200.0
2007-06-21 14:50:00,40.93,41.01,40.93,40.98,55200.0,19.2776,19.3153,19.2776,19.3012,55200.0
2007-06-21 14:55:00,40.98,41.02,40.96,40.97,30400.0,19.3012,19.32,19.2917,19.2964,30400.0
2007-06-21 15:00:00,40.97,41.02,40.96,41.0,43800.0,19.2964,19.32,19.2917,19.3106,43800.0
2007-06-21 15:05:00,41.01,41.02,40.99,41.01,43400.0,19.3153,19.32,19.3059,19.3153,43400.0
2007-06-21 15:10:00,41.02,41.02,40.97,41.0,29400.0,19.32,19.32,19.2964,19.3106,29400.0
2007-06-21 15:15:00,41.0,41.07,40.99,41.0,60800.0,19.3106,19.3435,19.3059,19.3106,60800.0
2007-06-21 15:20:00,40.99,41.04,40.98,41.01,36000.0,19.3059,19.3294,19.3012,19.3153,36000.0
2007-06-21 15:25:00,41.0,41.04,40.98,41.02,27800.0,19.3106,19.3294,19.3012,19.32,27800.0
2007-06-21 15:30:00,41.03,41.06,41.01,41.04,38800.0,19.3247,19.3388,19.3153,19.3294,38800.0
2007-06-21 15:35:00,41.03,41.05,41.02,41.05,34200.0,19.3247,19.3341,19.32,19.3341,34200.0
2007-06-21 15:40:00,41.04,41.05,40.99,41.0,71600.0,19.3294,19.3341,19.3059,19.3106,71600.0
2007-06-21 15:45:00,40.99,41.01,40.99,40.99,49400.0,19.3059,19.3153,19.3059,19.3059,49400.0
2007-06-21 15:50:00,40.99,41.0,40.98,40.99,68800.0,19.3059,19.3106,19.3012,19.3059,68800.0
2007-06-21 15:55:00,40.99,41.05,40.98,41.03,120800.0,19.3059,19.3341,19.3012,19.3247,120800.0
2007-06-22 09:30:00,40.96,40.96,40.65,40.69,68800.0,19.2917,19.2917,19.1457,19.1646,68800.0
2007-06-22 09:35:00,40.69,40.83,40.65,40.72,82200.0,19.1646,19.2305,19.1457,19.1787,82200.0
2007-06-22 09:40:00,40.72,40.8,40.59,40.61,134200.0,19.1787,19.2164,19.1175,19.1269,134200.0
2007-06-22 09:45:00,40.6,40.64,40.53,40.56,72000.0,19.1222,19.141,19.0892,19.1033,72000.0
2007-06-22 09:50:00,40.55,40.63,40.53,40.62,81200.0,19.0986,19.1363,19.0892,19.1316,81200.0
2007-06-22 09:55:00,40.62,40.68,40.58,40.62,39400.0,19.1316,19.1599,19.1128,19.1316,39400.0
2007-06-22 10:00:00,40.61,40.62,40.55,40.58,32000.0,19.1269,19.1316,19.0986,19.1128,32000.0
2007-06-22 10:05:00,40.59,40.64,40.51,40.63,68600.0,19.1175,19.141,19.0798,19.1363,68600.0
2007-06-22 10:10:00,40.63,40.63,40.52,40.63,53600.0,19.1363,19.1363,19.0845,19.1363,53600.0
2007-06-22 10:15:00,40.63,40.73,40.63,40.68,109000.0,19.1363,19.1834,19.1363,19.1599,109000.0
2007-06-22 10:20:00,40.68,40.69,40.65,40.66,38600.0,19.1599,19.1646,19.1457,19.1504,38600.0
2007-06-22 10:25:00,40.66,40.67,40.57,40.59,54600.0,19.1504,19.1551,19.1081,19.1175,54600.0
2007-06-22 10:30:00,40.58,40.72,40.52,40.63,85000.0,19.1128,19.1787,19.0845,19.1363,85000.0
2007-06-22 10:35:00,40.65,40.66,40.59,40.6,28600.0,19.1457,19.1504,19.1175,19.1222,28600.0
2007-06-22 10:40:00,40.61,40.63,40.59,40.6,43000.0,19.1269,19.1363,19.1175,19.1222,43000.0
2007-06-22 10:45:00,40.61,40.65,40.56,40.56,53200.0,19.1269,19.1457,19.1033,19.1033,53200.0
2007-06-22 10:50:00,40.56,40.59,40.53,40.57,31000.0,19.1033,19.1175,19.0892,19.1081,31000.0
2007-06-22 10:55:00,40.56,40.57,40.43,40.45,59400.0,19.1033,19.1081,19.0421,19.0515,59400.0
2007-06-22 11:00:00,40.46,40.52,40.44,40.44,91000.0,19.0562,19.0845,19.0468,19.0468,91000.0
2007-06-22 11:05:00,40.44,40.49,40.44,40.47,34000.0,19.0468,19.0704,19.0468,19.061,34000.0
2007-06-22 11:10:00,40.48,40.5,40.47,40.48,32200.0,19.0657,19.0751,19.061,19.0657,32200.0
2007-06-22 11:15:00,40.49,40.49,40.45,40.46,22800.0,19.0704,19.0704,19.0515,19.0562,22800.0
2007-06-22 11:20:00,40.45,40.46,40.44,40.45,31800.0,19.0515,19.0562,19.0468,19.0515,31800.0
2007-06-22 11:25:00,40.46,40.46,40.37,40.38,37200.0,19.0562,19.0562,19.0139,19.0186,37200.0
2007-06-22 11:30:00,40.38,40.4,40.37,40.4,30000.0,19.0186,19.028,19.0139,19.028,30000.0
2007-06-22 11:35:00,40.4,40.4,40.33,40.34,29400.0,19.028,19.028,18.995,18.9997,29400.0
2007-06-22 11:40:00,40.34,40.34,40.26,40.28,43400.0,18.9997,18.9997,18.962,18.9715,43400.0
2007-06-22 11:45:00,40.28,40.38,40.27,40.38,48000.0,18.9715,19.0186,18.9668,19.0186,48000.0
2007-06-22 11:50:00,40.37,40.41,40.35,40.41,17600.0,19.0139,19.0327,19.0044,19.0327,17600.0
2007-06-22 11:55:00,40.41,40.5,40.41,40.5,22000.0,19.0327,19.0751,19.0327,19.0751,22000.0
2007-06-22 12:00:00,40.5,40.52,40.49,40.52,17000.0,19.0751,19.0845,19.0704,19.0845,17000.0
2007-06-22 12:05:00,40.52,40.52,40.38,40.38,41200.0,19.0845,19.0845,19.0186,19.0186,41200.0
2007-06-22 12:10:00,40.38,40.43,40.34,40.34,53200.0,19.0186,19.0421,18.9997,18.9997,53200.0
2007-06-22 12:15:00,40.34,40.37,40.28,40.3,30400.0,18.9997,19.0139,18.9715,18.9809,30400.0
2007-06-22 12:20:00,40.29,40.34,40.24,40.3,57200.0,18.9762,18.9997,18.9526,18.9809,57200.0
2007-06-22 12:25:00,40.3,40.34,40.13,40.13,119000.0,18.9809,18.9997,18.9008,18.9008,119000.0
2007-06-22 12:30:00,40.15,40.17,40.02,40.14,134400.0,18.9102,18.9197,18.849,18.9055,134400.0
2007-06-22 12:35:00,40.13,40.27,40.12,40.24,45200.0,18.9008,18.9668,18.8961,18.9526,45200.0
2007-06-22 12:40:00,40.22,40.27,40.17,40.22,35200.0,18.9432,18.9668,18.9197,18.9432,35200.0
2007-06-22 12:45:00,40.22,40.26,40.16,40.24,26600.0,18.9432,18.962,18.9149,18.9526,26600.0
2007-06-22 12:50:00,40.23,40.26,40.14,40.16,36200.0,18.9479,18.962,18.9055,18.9149,36200.0
2007-06-22 12:55:00,40.16,40.23,40.15,40.21,38600.0,18.9149,18.9479,18.9102,18.9385,38600.0
2007-06-22 13:00:00,40.21,40.22,40.15,40.18,64400.0,18.9385,18.9432,18.9102,18.9244,64400.0
2007-06-22 13:05:00,40.16,40.18,40.08,40.14,56000.0,18.9149,18.9244,18.8773,18.9055,56000.0
2007-06-22 13:10:00,40.15,40.3,40.14,40.27,41000.0,18.9102,18.9809,18.9055,18.9668,41000.0
2007-06-22 13:15:00,40.28,40.37,40.27,40.35,29600.0,18.9715,19.0139,18.9668,19.0044,29600.0
2007-06-22 13:20:00,40.35,40.45,40.31,40.45,29200.0,19.0044,19.0515,18.9856,19.0515,29200.0
2007-06-22 13:25:00,40.44,40.48,40.4,40.42,48600.0,19.0468,19.0657,19.028,19.0374,48600.0
2007-06-22 13:30:00,40.42,40.49,40.41,40.44,35200.0,19.0374,19.0704,19.0327,19.0468,35200.0
2007-06-22 13:35:00,40.44,40.45,40.41,40.45,17800.0,19.0468,19.0515,19.0327,19.0515,17800.0
2007-06-22 13:40:00,40.46,40.47,40.43,40.43,21200.0,19.0562,19.061,19.0421,19.0421,21200.0
2007-06-22 13:45:00,40.4,40.43,40.38,40.43,18600.0,19.028,19.0421,19.0186,19.0421,18600.0
2007-06-22 13:50:00,40.43,40.45,40.37,40.37,20000.0,19.0421,19.0515,19.0139,19.0139,20000.0
2007-06-22 13:55:00,40.38,40.44,40.37,40.41,18800.0,19.0186,19.0468,19.0139,19.0327,18800.0
2007-06-22 14:00:00,40.41,40.41,40.33,40.33,47200.0,19.0327,19.0327,18.995,18.995,47200.0
2007-06-22 14:05:00,40.33,40.35,40.31,40.33,27200.0,18.995,19.0044,18.9856,18.995,27200.0
2007-06-22 14:10:00,40.33,40.44,40.33,40.44,34600.0,18.995,19.0468,18.995,19.0468,34600.0
2007-06-22 14:15:00,40.44,40.44,40.34,40.34,32000.0,19.0468,19.0468,18.9997,18.9997,32000.0
2007-06-22 14:20:00,40.34,40.39,40.34,40.37,37800.0,18.9997,19.0233,18.9997,19.0139,37800.0
2007-06-22 14:25:00,40.35,40.51,40.35,40.51,27600.0,19.0044,19.0798,19.0044,19.0798,27600.0
2007-06-22 14:30:00,40.51,40.55,40.38,40.41,83800.0,19.0798,19.0986,19.0186,19.0327,83800.0
2007-06-22 14:35:00,40.41,40.52,40.41,40.49,42200.0,19.0327,19.0845,19.0327,19.0704,42200.0
2007-06-22 14:40:00,40.5,40.56,40.5,40.52,28000.0,19.0751,19.1033,19.0751,19.0845,28000.0
2007-06-22 14:45:00,40.52,40.55,40.52,40.55,17600.0,19.0845,19.0986,19.0845,19.0986,17600.0
2007-06-22 14:50:00,40.54,40.62,40.54,40.55,44800.0,19.0939,19.1316,19.0939,19.0986,44800.0
2007-06-22 14:55:00,40.56,40.63,40.49,40.63,79200.0,19.1033,19.1363,19.0704,19.1363,79200.0
2007-06-22 15:00:00,40.63,40.64,40.52,40.59,66400.0,19.1363,19.141,19.0845,19.1175,66400.0
2007-06-22 15:05:00,40.6,40.6,40.52,40.56,34800.0,19.1222,19.1222,19.0845,19.1033,34800.0
2007-06-22 15:10:00,40.55,40.63,40.54,40.59,205000.0,19.0986,19.1363,19.0939,19.1175,205000.0
2007-06-22 15:15:00,40.58,40.62,40.57,40.58,34800.0,19.1128,19.1316,19.1081,19.1128,34800.0
2007-06-22 15:20:00,40.58,40.61,40.57,40.58,34400.0,19.1128,19.1269,19.1081,19.1128,34400.0
2007-06-22 15:25:00,40.59,40.6,40.45,40.45,85000.0,19.1175,19.1222,19.0515,19.0515,85000.0
2007-06-22 15:30:00,40.46,40.51,40.45,40.48,84400.0,19.0562,19.0798,19.0515,19.0657,84400.0
2007-06-22 15:35:00,40.48,40.48,40.33,40.39,86600.0,19.0657,19.0657,18.995,19.0233,86600.0
2007-06-22 15:40:00,40.4,40.4,40.24,40.25,124400.0,19.028,19.028,18.9526,18.9573,124400.0
2007-06-22 15:45:00,40.25,40.29,40.24,40.27,95800.0,18.9573,18.9762,18.9526,18.9668,95800.0
2007-06-22 15:50:00,40.27,40.35,40.26,40.32,113200.0,18.9668,19.0044,18.962,18.9903,113200.0
2007-06-22 15:55:00,40.32,40.36,40.32,40.33,95600.0,18.9903,19.0091,18.9903,18.995,95600.0
2007-06-25 09:30:00,40.43,40.72,40.4,40.61,117000.0,19.0421,19.1787,19.028,19.1269,117000.0
2007-06-25 09:35:00,40.62,40.63,40.55,40.62,206400.0,19.1316,19.1363,19.0986,19.1316,206400.0
2007-06-25 09:40:00,40.63,40.67,40.33,40.58,173400.0,19.1363,19.1551,18.995,19.1128,173400.0
2007-06-25 09:45:00,40.56,40.59,40.51,40.55,165000.0,19.1033,19.1175,19.0798,19.0986,165000.0
2007-06-25 09:50:00,40.55,40.6,40.43,40.49,115000.0,19.0986,19.1222,19.0421,19.0704,115000.0
2007-06-25 09:55:00,40.49,40.55,40.49,40.51,86600.0,19.0704,19.0986,19.0704,19.0798,86600.0
2007-06-25 10:00:00,40.5,40.63,40.46,40.6,114800.0,19.0751,19.1363,19.0562,19.1222,114800.0
2007-06-25 10:05:00,40.6,40.62,40.56,40.59,90400.0,19.1222,19.1316,19.1033,19.1175,90400.0
2007-06-25 10:10:00,40.59,40.7,40.57,40.69,155800.0,19.1175,19.1693,19.1081,19.1646,155800.0
2007-06-25 10:15:00,40.67,40.85,40.66,40.85,272400.0,19.1551,19.2399,19.1504,19.2399,272400.0
2007-06-25 10:20:00,40.84,40.87,40.77,40.8,146600.0,19.2352,19.2493,19.2022,19.2164,146600.0
2007-06-25 10:25:00,40.8,40.83,40.74,40.81,70200.0,19.2164,19.2305,19.1881,19.2211,70200.0
2007-06-25 10:30:00,40.8,40.93,40.79,40.91,118800.0,19.2164,19.2776,19.2117,19.2682,118800.0
2007-06-25 10:35:00,40.9,40.91,40.78,40.79,87800.0,19.2635,19.2682,19.207,19.2117,87800.0
2007-06-25 10:40:00,40.8,40.84,40.66,40.68,98600.0,19.2164,19.2352,19.1504,19.1599,98600.0
2007-06-25 10:45:00,40.69,40.84,40.68,40.83,43400.0,19.1646,19.2352,19.1599,19.2305,43400.0
2007-06-25 10:50:00,40.83,40.89,40.81,40.87,48600.0,19.2305,19.2588,19.2211,19.2493,48600.0
2007-06-25 10:55:00,40.87,40.97,40.85,40.94,74400.0,19.2493,19.2964,19.2399,19.2823,74400.0
2007-06-25 11:00:00,40.96,41.06,40.93,41.06,117600.0,19.2917,19.3388,19.2776,19.3388,117600.0
2007-06-25 11:05:00,41.05,41.11,41.01,41.06,66600.0,19.3341,19.3624,19.3153,19.3388,66600.0
2007-06-25 11:10:00,41.07,41.16,41.07,41.15,52200.0,19.3435,19.3859,19.3435,19.3812,52200.0
2007-06-25 11:15:00,41.14,41.19,41.09,41.1,78200.0,19.3765,19.4001,19.353,19.3577,78200.0
2007-06-25 11:20:00,41.09,41.1,40.97,40.99,72800.0,19.353,19.3577,19.2964,19.3059,72800.0
2007-06-25 11:25:00,41.0,41.08,41.0,41.07,41800.0,19.3106,19.3483,19.3106,19.3435,41800.0
2007-06-25 11:30:00,41.06,41.12,41.06,41.1,26000.0,19.3388,19.3671,19.3388,19.3577,26000.0
2007-06-25 11:35:00,41.1,41.1,41.02,41.05,39000.0,19.3577,19.3577,19.32,19.3341,39000.0
2007-06-25 11:40:00,41.04,41.07,41.02,41.05,47200.0,19.3294,19.3435,19.32,19.3341,47200.0
2007-06-25 11:45:00,41.05,41.08,41.02,41.08,30000.0,19.3341,19.3483,19.32,19.3483,30000.0
2007-06-25 11:50:00,41.08,41.1,41.08,41.09,40000.0,19.3483,19.3577,19.3483,19.353,40000.0
2007-06-25 11:55:00,41.09,41.12,41.08,41.1,28000.0,19.353,19.3671,19.3483,19.3577,28000.0
2007-06-25 12:00:00,41.1,41.17,41.1,41.16,27800.0,19.3577,19.3906,19.3577,19.3859,27800.0
2007-06-25 12:05:00,41.16,41.21,41.16,41.18,26000.0,19.3859,19.4095,19.3859,19.3954,26000.0
2007-06-25 12:10:00,41.18,41.2,41.12,41.17,31600.0,19.3954,19.4048,19.3671,19.3906,31600.0
2007-06-25 12:15:00,41.18,41.19,41.16,41.17,23000.0,19.3954,19.4001,19.3859,19.3906,23000.0
2007-06-25 12:20:00,41.17,41.18,41.16,41.18,17200.0,19.3906,19.3954,19.3859,19.3954,17200.0
2007-06-25 12:25:00,41.18,41.21,41.18,41.2,18800.0,19.3954,19.4095,19.3954,19.4048,18800.0
2007-06-25 12:30:00,41.19,41.2,41.19,41.19,32800.0,19.4001,19.4048,19.4001,19.4001,32800.0
2007-06-25 12:35:00,41.19,41.2,41.16,41.17,30400.0,19.4001,19.4048,19.3859,19.3906,30400.0
2007-06-25 12:40:00,41.17,41.2,41.17,41.19,10400.0,19.3906,19.4048,19.3906,19.4001,10400.0
2007-06-25 12:45:00,41.2,41.21,41.17,41.17,23000.0,19.4048,19.4095,19.3906,19.3906,23000.0
2007-06-25 12:50:00,41.17,41.21,41.17,41.2,20600.0,19.3906,19.4095,19.3906,19.4048,20600.0
2007-06-25 12:55:00,41.2,41.23,41.13,41.13,21200.0,19.4048,19.4189,19.3718,19.3718,21200.0
2007-06-25 13:00:00,41.13,41.16,41.02,41.02,43800.0,19.3718,19.3859,19.32,19.32,43800.0
2007-06-25 13:05:00,41.02,41.07,41.02,41.04,22600.0,19.32,19.3435,19.32,19.3294,22600.0
2007-06-25 13:10:00,41.04,41.12,41.02,41.1,32800.0,19.3294,19.3671,19.32,19.3577,32800.0
2007-06-25 13:15:00,41.1,41.13,41.02,41.02,29600.0,19.3577,19.3718,19.32,19.32,29600.0
2007-06-25 13:20:00,41.01,41.1,40.99,41.1,34800.0,19.3153,19.3577,19.3059,19.3577,34800.0
2007-06-25 13:25:00,41.09,41.13,41.07,41.13,43000.0,19.353,19.3718,19.3435,19.3718,43000.0
2007-06-25 13:30:00,41.13,41.24,41.13,41.22,33600.0,19.3718,19.4236,19.3718,19.4142,33600.0
2007-06-25 13:35:00,41.22,41.22,41.17,41.18,23000.0,19.4142,19.4142,19.3906,19.3954,23000.0
2007-06-25 13:40:00,41.18,41.2,41.12,41.17,59800.0,19.3954,19.4048,19.3671,19.3906,59800.0
2007-06-25 13:45:00,41.17,41.19,41.15,41.18,28400.0,19.3906,19.4001,19.3812,19.3954,28400.0
2007-06-25 13:50:00,41.18,41.21,41.15,41.15,42400.0,19.3954,19.4095,19.3812,19.3812,42400.0
2007-06-25 13:55:00,41.15,41.17,41.09,41.1,37200.0,19.3812,19.3906,19.353,19.3577,37200.0
2007-06-25 14:00:00,41.09,41.17,41.05,41.17,28000.0,19.353,19.3906,19.3341,19.3906,28000.0
2007-06-25 14:05:00,41.16,41.16,41.09,41.09,20000.0,19.3859,19.3859,19.353,19.353,20000.0
2007-06-25 14:10:00,41.09,41.1,40.98,41.03,53000.0,19.353,19.3577,19.3012,19.3247,53000.0
2007-06-25 14:15:00,41.05,41.05,40.96,40.97,45800.0,19.3341,19.3341,19.2917,19.2964,45800.0
2007-06-25 14:20:00,40.97,40.99,40.96,40.98,29800.0,19.2964,19.3059,19.2917,19.3012,29800.0
2007-06-25 14:25:00,40.99,40.99,40.96,40.96,30200.0,19.3059,19.3059,19.2917,19.2917,30200.0
2007-06-25 14:30:00,40.96,40.96,40.74,40.77,67800.0,19.2917,19.2917,19.1881,19.2022,67800.0
2007-06-25 14:35:00,40.77,40.83,40.73,40.79,51200.0,19.2022,19.2305,19.1834,19.2117,51200.0
2007-06-25 14:40:00,40.79,40.83,40.68,40.69,62400.0,19.2117,19.2305,19.1599,19.1646,62400.0
2007-06-25 14:45:00,40.69,40.84,40.68,40.68,70000.0,19.1646,19.2352,19.1599,19.1599,70000.0
2007-06-25 14:50:00,40.67,40.78,40.63,40.67,65400.0,19.1551,19.207,19.1363,19.1551,65400.0
2007-06-25 14:55:00,40.69,40.81,40.67,40.74,36000.0,19.1646,19.2211,19.1551,19.1881,36000.0
2007-06-25 15:00:00,40.73,40.76,40.63,40.76,67600.0,19.1834,19.1975,19.1363,19.1975,67600.0
2007-06-25 15:05:00,40.76,40.78,40.62,40.69,68600.0,19.1975,19.207,19.1316,19.1646,68600.0
2007-06-25 15:10:00,40.68,40.74,40.63,40.71,80400.0,19.1599,19.1881,19.1363,19.174,80400.0
2007-06-25 15:15:00,40.71,40.77,40.62,40.62,71400.0,19.174,19.2022,19.1316,19.1316,71400.0
2007-06-25 15:20:00,40.63,40.76,40.63,40.74,49600.0,19.1363,19.1975,19.1363,19.1881,49600.0
2007-06-25 15:25:00,40.73,40.76,40.69,40.69,60200.0,19.1834,19.1975,19.1646,19.1646,60200.0
2007-06-25 15:30:00,40.69,40.76,40.69,40.76,35200.0,19.1646,19.1975,19.1646,19.1975,35200.0
2007-06-25 15:35:00,40.76,40.77,40.73,40.77,41000.0,19.1975,19.2022,19.1834,19.2022,41000.0
2007-06-25 15:40:00,40.76,40.77,40.71,40.75,78800.0,19.1975,19.2022,19.174,19.1928,78800.0
2007-06-25 15:45:00,40.74,40.77,40.69,40.69,69600.0,19.1881,19.2022,19.1646,19.1646,69600.0
2007-06-25 15:50:00,40.69,40.77,40.69,40.73,62800.0,19.1646,19.2022,19.1646,19.1834,62800.0
2007-06-25 15:55:00,40.73,40.74,40.7,40.73,111200.0,19.1834,19.1881,19.1693,19.1834,111200.0
2007-06-26 09:30:00,40.8,41.22,40.75,41.22,139200.0,19.2164,19.4142,19.1928,19.4142,139200.0
2007-06-26 09:35:00,41.17,41.17,40.92,40.96,98000.0,19.3906,19.3906,19.2729,19.2917,98000.0
2007-06-26 09:40:00,40.98,41.14,40.98,41.1,73200.0,19.3012,19.3765,19.3012,19.3577,73200.0
2007-06-26 09:45:00,41.09,41.13,41.01,41.06,86000.0,19.353,19.3718,19.3153,19.3388,86000.0
2007-06-26 09:50:00,41.04,41.08,41.01,41.04,49400.0,19.3294,19.3483,19.3153,19.3294,49400.0
2007-06-26 09:55:00,41.04,41.19,41.02,41.12,68800.0,19.3294,19.4001,19.32,19.3671,68800.0
2007-06-26 10:00:00,41.08,41.17,41.01,41.07,64800.0,19.3483,19.3906,19.3153,19.3435,64800.0
2007-06-26 10:05:00,41.06,41.11,40.95,41.01,45800.0,19.3388,19.3624,19.287,19.3153,45800.0
2007-06-26 10:10:00,41.0,41.07,40.98,41.0,51600.0,19.3106,19.3435,19.3012,19.3106,51600.0
2007-06-26 10:15:00,41.02,41.08,40.98,40.99,92600.0,19.32,19.3483,19.3012,19.3059,92600.0
2007-06-26 10:20:00,40.98,41.0,40.97,40.99,89600.0,19.3012,19.3106,19.2964,19.3059,89600.0
2007-06-26 10:25:00,40.97,40.99,40.84,40.85,61600.0,19.2964,19.3059,19.2352,19.2399,61600.0
2007-06-26 10:30:00,40.85,40.88,40.85,40.85,54200.0,19.2399,19.2541,19.2399,19.2399,54200.0
2007-06-26 10:35:00,40.83,40.94,40.82,40.94,83000.0,19.2305,19.2823,19.2258,19.2823,83000.0
2007-06-26 10:40:00,40.94,41.0,40.93,40.98,44000.0,19.2823,19.3106,19.2776,19.3012,44000.0
2007-06-26 10:45:00,40.98,40.98,40.82,40.87,67000.0,19.3012,19.3012,19.2258,19.2493,67000.0
2007-06-26 10:50:00,40.87,40.88,40.8,40.84,69600.0,19.2493,19.2541,19.2164,19.2352,69600.0
2007-06-26 10:55:00,40.84,40.84,40.7,40.74,49400.0,19.2352,19.2352,19.1693,19.1881,49400.0
2007-06-26 11:00:00,40.73,40.79,40.7,40.77,334200.0,19.1834,19.2117,19.1693,19.2022,334200.0
2007-06-26 11:05:00,40.79,40.8,40.72,40.77,70200.0,19.2117,19.2164,19.1787,19.2022,70200.0
2007-06-26 11:10:00,40.74,40.77,40.73,40.76,46800.0,19.1881,19.2022,19.1834,19.1975,46800.0
2007-06-26 11:15:00,40.76,40.82,40.76,40.8,62200.0,19.1975,19.2258,19.1975,19.2164,62200.0
2007-06-26 11:20:00,40.82,40.88,40.82,40.85,40000.0,19.2258,19.2541,19.2258,19.2399,40000.0
2007-06-26 11:25:00,40.85,40.85,40.77,40.8,39800.0,19.2399,19.2399,19.2022,19.2164,39800.0
2007-06-26 11:30:00,40.79,40.84,40.75,40.84,30400.0,19.2117,19.2352,19.1928,19.2352,30400.0
2007-06-26 11:35:00,40.83,40.91,40.82,40.88,33000.0,19.2305,19.2682,19.2258,19.2541,33000.0
2007-06-26 11:40:00,40.88,40.98,40.88,40.95,50000.0,19.2541,19.3012,19.2541,19.287,50000.0
2007-06-26 11:45:00,40.95,41.07,40.94,41.01,55600.0,19.287,19.3435,19.2823,19.3153,55600.0
2007-06-26 11:50:00,41.02,41.02,40.89,40.89,16600.0,19.32,19.32,19.2588,19.2588,16600.0
2007-06-26 11:55:00,40.89,41.02,40.88,41.01,34400.0,19.2588,19.32,19.2541,19.3153,34400.0
2007-06-26 12:00:00,40.99,41.04,40.91,40.93,39800.0,19.3059,19.3294,19.2682,19.2776,39800.0
2007-06-26 12:05:00,40.93,40.94,40.9,40.9,32400.0,19.2776,19.2823,19.2635,19.2635,32400.0
2007-06-26 12:10:00,40.9,40.9,40.87,40.87,21800.0,19.2635,19.2635,19.2493,19.2493,21800.0
2007-06-26 12:15:00,40.88,40.92,40.87,40.9,21000.0,19.2541,19.2729,19.2493,19.2635,21000.0
2007-06-26 12:20:00,40.9,40.91,40.88,40.91,32800.0,19.2635,19.2682,19.2541,19.2682,32800.0
2007-06-26 12:25:00,40.91,40.99,40.91,40.97,29200.0,19.2682,19.3059,19.2682,19.2964,29200.0
2007-06-26 12:30:00,40.98,40.98,40.91,40.92,33600.0,19.3012,19.3012,19.2682,19.2729,33600.0
2007-06-26 12:35:00,40.92,40.92,40.83,40.85,40800.0,19.2729,19.2729,19.2305,19.2399,40800.0
2007-06-26 12:40:00,40.85,40.9,40.85,40.88,30600.0,19.2399,19.2635,19.2399,19.2541,30600.0
2007-06-26 12:45:00,40.88,40.92,40.88,40.92,24200.0,19.2541,19.2729,19.2541,19.2729,24200.0
2007-06-26 12:50:00,40.91,40.92,40.88,40.9,15400.0,19.2682,19.2729,19.2541,19.2635,15400.0
2007-06-26 12:55:00,40.91,40.92,40.87,40.88,31600.0,19.2682,19.2729,19.2493,19.2541,31600.0
2007-06-26 13:00:00,40.88,40.93,40.86,40.93,35400.0,19.2541,19.2776,19.2446,19.2776,35400.0
2007-06-26 13:05:00,40.93,40.97,40.93,40.94,19600.0,19.2776,19.2964,19.2776,19.2823,19600.0
2007-06-26 13:10:00,40.95,41.02,40.94,40.99,59200.0,19.287,19.32,19.2823,19.3059,59200.0
2007-06-26 13:15:00,40.98,41.02,40.98,40.99,27800.0,19.3012,19.32,19.3012,19.3059,27800.0
2007-06-26 13:20:00,40.99,40.99,40.93,40.97,20200.0,19.3059,19.3059,19.2776,19.2964,20200.0
2007-06-26 13:25:00,40.97,40.98,40.94,40.97,20400.0,19.2964,19.3012,19.2823,19.2964,20400.0
2007-06-26 13:30:00,40.97,40.97,40.88,40.95,41200.0,19.2964,19.2964,19.2541,19.287,41200.0
2007-06-26 13:35:00,40.94,40.98,40.92,40.98,33000.0,19.2823,19.3012,19.2729,19.3012,33000.0
2007-06-26 13:40:00,40.98,41.01,40.96,40.97,37200.0,19.3012,19.3153,19.2917,19.2964,37200.0
2007-06-26 13:45:00,40.97,40.99,40.84,40.88,56000.0,19.2964,19.3059,19.2352,19.2541,56000.0
2007-06-26 13:50:00,40.88,40.9,40.83,40.85,32800.0,19.2541,19.2635,19.2305,19.2399,32800.0
2007-06-26 13:55:00,40.88,40.9,40.85,40.85,20800.0,19.2541,19.2635,19.2399,19.2399,20800.0
2007-06-26 14:00:00,40.87,40.93,40.85,40.88,24400.0,19.2493,19.2776,19.2399,19.2541,24400.0
2007-06-26 14:05:00,40.88,40.91,40.83,40.83,30800.0,19.2541,19.2682,19.2305,19.2305,30800.0
2007-06-26 14:10:00,40.84,40.87,40.81,40.85,35400.0,19.2352,19.2493,19.2211,19.2399,35400.0
2007-06-26 14:15:00,40.84,40.88,40.79,40.82,47000.0,19.2352,19.2541,19.2117,19.2258,47000.0
2007-06-26 14:20:00,40.82,40.85,40.72,40.75,96000.0,19.2258,19.2399,19.1787,19.1928,96000.0
2007-06-26 14:25:00,40.75,40.83,40.75,40.8,83800.0,19.1928,19.2305,19.1928,19.2164,83800.0
2007-06-26 14:30:00,40.8,40.8,40.75,40.77,66000.0,19.2164,19.2164,19.1928,19.2022,66000.0
2007-06-26 14:35:00,40.76,40.76,40.63,40.64,65400.0,19.1975,19.1975,19.1363,19.141,65400.0
2007-06-26 14:40:00,40.64,40.74,40.59,40.71,80000.0,19.141,19.1881,19.1175,19.174,80000.0
2007-06-26 14:45:00,40.71,40.76,40.65,40.76,42200.0,19.174,19.1975,19.1457,19.1975,42200.0
2007-06-26 14:50:00,40.76,40.8,40.73,40.74,102200.0,19.1975,19.2164,19.1834,19.1881,102200.0
2007-06-26 14:55:00,40.72,40.77,40.7,40.74,53600.0,19.1787,19.2022,19.1693,19.1881,53600.0
2007-06-26 15:00:00,40.73,40.74,40.6,40.69,92000.0,19.1834,19.1881,19.1222,19.1646,92000.0
2007-06-26 15:05:00,40.7,40.73,40.63,40.64,36400.0,19.1693,19.1834,19.1363,19.141,36400.0
2007-06-26 15:10:00,40.65,40.72,40.63,40.69,57800.0,19.1457,19.1787,19.1363,19.1646,57800.0
2007-06-26 15:15:00,40.7,40.71,40.65,40.7,49000.0,19.1693,19.174,19.1457,19.1693,49000.0
2007-06-26 15:20:00,40.7,40.73,40.68,40.71,86200.0,19.1693,19.1834,19.1599,19.174,86200.0
2007-06-26 15:25:00,40.71,40.74,40.66,40.68,75800.0,19.174,19.1881,19.1504,19.1599,75800.0
2007-06-26 15:30:00,40.68,40.76,40.68,40.72,54800.0,19.1599,19.1975,19.1599,19.1787,54800.0
2007-06-26 15:35:00,40.72,40.77,40.68,40.7,81200.0,19.1787,19.2022,19.1599,19.1693,81200.0
2007-06-26 15:40:00,40.7,40.7,40.66,40.66,50200.0,19.1693,19.1693,19.1504,19.1504,50200.0
2007-06-26 15:45:00,40.66,40.69,40.65,40.66,87600.0,19.1504,19.1646,19.1457,19.1504,87600.0
2007-06-26 15:50:00,40.66,40.68,40.63,40.66,143200.0,19.1504,19.1599,19.1363,19.1504,143200.0
2007-06-26 15:55:00,40.66,40.68,40.59,40.59,152200.0,19.1504,19.1599,19.1175,19.1175,152200.0
2007-06-27 09:30:00,40.58,40.58,40.43,40.47,63200.0,19.1128,19.1128,19.0421,19.061,63200.0
2007-06-27 09:35:00,40.47,40.69,40.46,40.68,75800.0,19.061,19.1646,19.0562,19.1599,75800.0
2007-06-27 09:40:00,40.69,40.8,40.68,40.74,89800.0,19.1646,19.2164,19.1599,19.1881,89800.0
2007-06-27 09:45:00,40.73,40.87,40.72,40.85,64600.0,19.1834,19.2493,19.1787,19.2399,64600.0
2007-06-27 09:50:00,40.83,40.83,40.63,40.67,103600.0,19.2305,19.2305,19.1363,19.1551,103600.0
2007-06-27 09:55:00,40.69,40.78,40.65,40.7,49200.0,19.1646,19.207,19.1457,19.1693,49200.0
2007-06-27 10:00:00,40.7,40.73,40.63,40.66,51400.0,19.1693,19.1834,19.1363,19.1504,51400.0
2007-06-27 10:05:00,40.67,40.85,40.67,40.84,43200.0,19.1551,19.2399,19.1551,19.2352,43200.0
2007-06-27 10:10:00,40.81,40.91,40.81,40.87,50600.0,19.2211,19.2682,19.2211,19.2493,50600.0
2007-06-27 10:15:00,40.86,40.86,40.8,40.83,39200.0,19.2446,19.2446,19.2164,19.2305,39200.0
2007-06-27 10:20:00,40.82,40.88,40.8,40.88,25400.0,19.2258,19.2541,19.2164,19.2541,25400.0
2007-06-27 10:25:00,40.87,41.01,40.84,41.0,62600.0,19.2493,19.3153,19.2352,19.3106,62600.0
2007-06-27 10:30:00,40.99,41.12,40.96,41.12,81800.0,19.3059,19.3671,19.2917,19.3671,81800.0
2007-06-27 10:35:00,41.12,41.15,41.07,41.13,81800.0,19.3671,19.3812,19.3435,19.3718,81800.0
2007-06-27 10:40:00,41.13,41.21,41.13,41.2,127600.0,19.3718,19.4095,19.3718,19.4048,127600.0
2007-06-27 10:45:00,41.2,41.24,41.19,41.24,71800.0,19.4048,19.4236,19.4001,19.4236,71800.0
2007-06-27 10:50:00,41.24,41.35,41.22,41.29,68400.0,19.4236,19.4754,19.4142,19.4472,68400.0
2007-06-27 10:55:00,41.29,41.32,41.28,41.3,42400.0,19.4472,19.4613,19.4425,19.4519,42400.0
2007-06-27 11:00:00,41.29,41.31,41.2,41.25,79200.0,19.4472,19.4566,19.4048,19.4283,79200.0
2007-06-27 11:05:00,41.25,41.4,41.25,41.37,57600.0,19.4283,19.499,19.4283,19.4848,57600.0
2007-06-27 11:10:00,41.36,41.49,41.35,41.48,74600.0,19.4801,19.5414,19.4754,19.5367,74600.0
2007-06-27 11:15:00,41.48,41.52,41.47,41.5,72800.0,19.5367,19.5555,19.5319,19.5461,72800.0
2007-06-27 11:20:00,41.5,41.51,41.38,41.41,63400.0,19.5461,19.5508,19.4896,19.5037,63400.0
2007-06-27 11:25:00,41.41,41.43,41.38,41.43,63400.0,19.5037,19.5131,19.4896,19.5131,63400.0
2007-06-27 11:30:00,41.43,41.48,41.42,41.45,60200.0,19.5131,19.5367,19.5084,19.5225,60200.0
2007-06-27 11:35:00,41.45,41.45,41.36,41.39,53000.0,19.5225,19.5225,19.4801,19.4943,53000.0
2007-06-27 11:40:00,41.39,41.48,41.39,41.45,61800.0,19.4943,19.5367,19.4943,19.5225,61800.0
2007-06-27 11:45:00,41.44,41.46,41.42,41.43,37400.0,19.5178,19.5272,19.5084,19.5131,37400.0
2007-06-27 11:50:00,41.43,41.46,41.42,41.43,61600.0,19.5131,19.5272,19.5084,19.5131,61600.0
2007-06-27 11:55:00,41.43,41.47,41.43,41.45,87600.0,19.5131,19.5319,19.5131,19.5225,87600.0
2007-06-27 12:00:00,41.45,41.52,41.45,41.5,58000.0,19.5225,19.5555,19.5225,19.5461,58000.0
2007-06-27 12:05:00,41.5,41.54,41.5,41.52,34000.0,19.5461,19.5649,19.5461,19.5555,34000.0
2007-06-27 12:10:00,41.52,41.53,41.5,41.51,38400.0,19.5555,19.5602,19.5461,19.5508,38400.0
2007-06-27 12:15:00,41.51,41.51,41.44,41.44,35400.0,19.5508,19.5508,19.5178,19.5178,35400.0
2007-06-27 12:20:00,41.44,41.48,41.38,41.41,86400.0,19.5178,19.5367,19.4896,19.5037,86400.0
2007-06-27 12:25:00,41.41,41.43,41.38,41.39,81400.0,19.5037,19.5131,19.4896,19.4943,81400.0
2007-06-27 12:30:00,41.38,41.39,41.31,41.33,45200.0,19.4896,19.4943,19.4566,19.466,45200.0
2007-06-27 12:35:00,41.33,41.44,41.32,41.42,151200.0,19.466,19.5178,19.4613,19.5084,151200.0
2007-06-27 12:40:00,41.41,41.42,41.34,41.41,55800.0,19.5037,19.5084,19.4707,19.5037,55800.0
2007-06-27 12:45:00,41.4,41.42,41.33,41.33,53200.0,19.499,19.5084,19.466,19.466,53200.0
2007-06-27 12:50:00,41.34,41.4,41.33,41.37,61000.0,19.4707,19.499,19.466,19.4848,61000.0
2007-06-27 12:55:00,41.37,41.42,41.36,41.38,34400.0,19.4848,19.5084,19.4801,19.4896,34400.0
2007-06-27 13:00:00,41.38,41.45,41.38,41.39,45800.0,19.4896,19.5225,19.4896,19.4943,45800.0
2007-06-27 13:05:00,41.38,41.39,41.35,41.38,52600.0,19.4896,19.4943,19.4754,19.4896,52600.0
2007-06-27 13:10:00,41.38,41.39,41.35,41.38,88600.0,19.4896,19.4943,19.4754,19.4896,88600.0
2007-06-27 13:15:00,41.38,41.39,41.32,41.39,108600.0,19.4896,19.4943,19.4613,19.4943,108600.0
2007-06-27 13:20:00,41.38,41.4,41.36,41.36,40400.0,19.4896,19.499,19.4801,19.4801,40400.0
2007-06-27 13:25:00,41.36,41.4,41.35,41.37,31600.0,19.4801,19.499,19.4754,19.4848,31600.0
2007-06-27 13:30:00,41.35,41.38,41.35,41.35,51400.0,19.4754,19.4896,19.4754,19.4754,51400.0
2007-06-27 13:35:00,41.33,41.34,41.28,41.29,25600.0,19.466,19.4707,19.4425,19.4472,25600.0
2007-06-27 13:40:00,41.29,41.31,41.26,41.31,59400.0,19.4472,19.4566,19.433,19.4566,59400.0
2007-06-27 13:45:00,41.31,41.38,41.3,41.34,49400.0,19.4566,19.4896,19.4519,19.4707,49400.0
2007-06-27 13:50:00,41.35,41.41,41.34,41.38,39200.0,19.4754,19.5037,19.4707,19.4896,39200.0
2007-06-27 13:55:00,41.38,41.44,41.38,41.38,31400.0,19.4896,19.5178,19.4896,19.4896,31400.0
2007-06-27 14:00:00,41.41,41.46,41.41,41.44,37000.0,19.5037,19.5272,19.5037,19.5178,37000.0
2007-06-27 14:05:00,41.43,41.44,41.37,41.44,31200.0,19.5131,19.5178,19.4848,19.5178,31200.0
2007-06-27 14:10:00,41.44,41.52,41.42,41.52,49000.0,19.5178,19.5555,19.5084,19.5555,49000.0
2007-06-27 14:15:00,41.52,41.52,41.45,41.51,53200.0,19.5555,19.5555,19.5225,19.5508,53200.0
2007-06-27 14:20:00,41.49,41.51,41.45,41.48,39200.0,19.5414,19.5508,19.5225,19.5367,39200.0
2007-06-27 14:25:00,41.48,41.6,41.48,41.53,42400.0,19.5367,19.5932,19.5367,19.5602,42400.0
2007-06-27 14:30:00,41.52,41.55,41.51,41.54,24000.0,19.5555,19.5696,19.5508,19.5649,24000.0
2007-06-27 14:35:00,41.53,41.6,41.53,41.6,32400.0,19.5602,19.5932,19.5602,19.5932,32400.0
2007-06-27 14:40:00,41.6,41.6,41.56,41.6,26800.0,19.5932,19.5932,19.5743,19.5932,26800.0
2007-06-27 14:45:00,41.6,41.72,41.59,41.64,76200.0,19.5932,19.6497,19.5885,19.612,76200.0
2007-06-27 14:50:00,41.63,41.68,41.59,41.62,57400.0,19.6073,19.6308,19.5885,19.6026,57400.0
2007-06-27 14:55:00,41.63,41.63,41.55,41.56,45600.0,19.6073,19.6073,19.5696,19.5743,45600.0
2007-06-27 15:00:00,41.57,41.62,41.56,41.62,47400.0,19.579,19.6026,19.5743,19.6026,47400.0
2007-06-27 15:05:00,41.62,41.73,41.62,41.68,52000.0,19.6026,19.6544,19.6026,19.6308,52000.0
2007-06-27 15:10:00,41.68,41.7,41.63,41.63,37600.0,19.6308,19.6403,19.6073,19.6073,37600.0
2007-06-27 15:15:00,41.63,41.65,41.63,41.63,45000.0,19.6073,19.6167,19.6073,19.6073,45000.0
2007-06-27 15:20:00,41.63,41.66,41.6,41.63,66200.0,19.6073,19.6214,19.5932,19.6073,66200.0
2007-06-27 15:25:00,41.61,41.66,41.59,41.64,74000.0,19.5979,19.6214,19.5885,19.612,74000.0
2007-06-27 15:30:00,41.63,41.72,41.63,41.7,57800.0,19.6073,19.6497,19.6073,19.6403,57800.0
2007-06-27 15:35:00,41.71,41.71,41.66,41.69,60200.0,19.645,19.645,19.6214,19.6356,60200.0
2007-06-27 15:40:00,41.69,41.73,41.67,41.72,58800.0,19.6356,19.6544,19.6261,19.6497,58800.0
2007-06-27 15:45:00,41.72,41.77,41.69,41.74,105600.0,19.6497,19.6732,19.6356,19.6591,105600.0
2007-06-27 15:50:00,41.74,41.77,41.74,41.76,99400.0,19.6591,19.6732,19.6591,19.6685,99400.0
2007-06-27 15:55:00,41.76,41.78,41.74,41.75,150400.0,19.6685,19.6779,19.6591,19.6638,150400.0
2007-06-28 09:30:00,43.86,43.86,43.31,43.56,73400.0,20.6576,20.6576,20.3986,20.5163,73400.0
2007-06-28 09:35:00,43.5,43.51,43.33,43.43,658400.0,20.4881,20.4928,20.408,20.4551,658400.0
2007-06-28 09:40:00,43.43,43.76,43.39,43.76,608200.0,20.4551,20.6105,20.4362,20.6105,608200.0
2007-06-28 09:45:00,43.76,44.24,43.63,44.17,467800.0,20.6105,20.8366,20.5493,20.8036,467800.0
2007-06-28 09:50:00,44.17,44.21,43.99,44.01,547000.0,20.8036,20.8225,20.7188,20.7283,547000.0
2007-06-28 09:55:00,44.0,44.02,43.74,43.83,211400.0,20.7235,20.733,20.6011,20.6435,211400.0
2007-06-28 10:00:00,43.81,43.98,43.76,43.84,159400.0,20.6341,20.7141,20.6105,20.6482,159400.0
2007-06-28 10:05:00,43.83,44.05,43.73,43.73,282000.0,20.6435,20.7471,20.5964,20.5964,282000.0
2007-06-28 10:10:00,43.73,43.73,43.6,43.65,244000.0,20.5964,20.5964,20.5351,20.5587,244000.0
2007-06-28 10:15:00,43.65,43.68,43.63,43.67,127200.0,20.5587,20.5728,20.5493,20.5681,127200.0
2007-06-28 10:20:00,43.66,43.69,43.57,43.57,182000.0,20.5634,20.5775,20.521,20.521,182000.0
2007-06-28 10:25:00,43.57,43.68,43.55,43.65,106200.0,20.521,20.5728,20.5116,20.5587,106200.0
2007-06-28 10:30:00,43.65,43.7,43.61,43.68,77800.0,20.5587,20.5822,20.5399,20.5728,77800.0
2007-06-28 10:35:00,43.67,43.7,43.63,43.67,152400.0,20.5681,20.5822,20.5493,20.5681,152400.0
2007-06-28 10:40:00,43.65,43.66,43.57,43.6,40400.0,20.5587,20.5634,20.521,20.5351,40400.0
2007-06-28 10:45:00,43.6,43.62,43.53,43.57,40400.0,20.5351,20.5446,20.5022,20.521,40400.0
2007-06-28 10:50:00,43.57,43.62,43.53,43.61,34400.0,20.521,20.5446,20.5022,20.5399,34400.0
2007-06-28 10:55:00,43.62,43.63,43.55,43.56,47800.0,20.5446,20.5493,20.5116,20.5163,47800.0
2007-06-28 11:00:00,43.55,43.56,43.45,43.48,119400.0,20.5116,20.5163,20.4645,20.4786,119400.0
2007-06-28 11:05:00,43.48,43.5,43.43,43.45,97800.0,20.4786,20.4881,20.4551,20.4645,97800.0
2007-06-28 11:10:00,43.45,43.46,43.4,43.45,112600.0,20.4645,20.4692,20.441,20.4645,112600.0
2007-06-28 11:15:00,43.45,43.45,43.38,43.41,48200.0,20.4645,20.4645,20.4315,20.4457,48200.0
2007-06-28 11:20:00,43.41,43.45,43.4,43.42,37600.0,20.4457,20.4645,20.441,20.4504,37600.0
2007-06-28 11:25:00,43.41,43.43,43.38,43.38,66600.0,20.4457,20.4551,20.4315,20.4315,66600.0
2007-06-28 11:30:00,43.38,43.47,43.32,43.4,157600.0,20.4315,20.4739,20.4033,20.441,157600.0
2007-06-28 11:35:00,43.4,43.4,43.24,43.35,215200.0,20.441,20.441,20.3656,20.4174,215200.0
2007-06-28 11:40:00,43.35,43.52,43.34,43.5,195200.0,20.4174,20.4975,20.4127,20.4881,195200.0
2007-06-28 11:45:00,43.49,43.63,43.49,43.54,175400.0,20.4833,20.5493,20.4833,20.5069,175400.0
2007-06-28 11:50:00,43.54,43.62,43.46,43.62,88200.0,20.5069,20.5446,20.4692,20.5446,88200.0
2007-06-28 11:55:00,43.62,43.68,43.62,43.66,75800.0,20.5446,20.5728,20.5446,20.5634,75800.0
2007-06-28 12:00:00,43.67,43.7,43.65,43.68,56400.0,20.5681,20.5822,20.5587,20.5728,56400.0
2007-06-28 12:05:00,43.68,43.7,43.65,43.65,53000.0,20.5728,20.5822,20.5587,20.5587,53000.0
2007-06-28 12:10:00,43.65,43.67,43.6,43.66,30800.0,20.5587,20.5681,20.5351,20.5634,30800.0
2007-06-28 12:15:00,43.66,43.76,43.66,43.74,78400.0,20.5634,20.6105,20.5634,20.6011,78400.0
2007-06-28 12:20:00,43.74,43.77,43.73,43.73,41200.0,20.6011,20.6152,20.5964,20.5964,41200.0
2007-06-28 12:25:00,43.73,43.74,43.7,43.73,22800.0,20.5964,20.6011,20.5822,20.5964,22800.0
2007-06-28 12:30:00,43.72,43.74,43.71,43.72,106800.0,20.5917,20.6011,20.587,20.5917,106800.0
2007-06-28 12:35:00,43.72,43.72,43.69,43.71,30600.0,20.5917,20.5917,20.5775,20.587,30600.0
2007-06-28 12:40:00,43.7,43.71,43.59,43.61,53400.0,20.5822,20.587,20.5304,20.5399,53400.0
2007-06-28 12:45:00,43.62,43.62,43.57,43.57,51200.0,20.5446,20.5446,20.521,20.521,51200.0
2007-06-28 12:50:00,43.58,43.58,43.54,43.55,30400.0,20.5257,20.5257,20.5069,20.5116,30400.0
2007-06-28 12:55:00,43.54,43.55,43.51,43.52,62200.0,20.5069,20.5116,20.4928,20.4975,62200.0
2007-06-28 13:00:00,43.52,43.52,43.48,43.52,67600.0,20.4975,20.4975,20.4786,20.4975,67600.0
2007-06-28 13:05:00,43.52,43.52,43.46,43.47,44200.0,20.4975,20.4975,20.4692,20.4739,44200.0
2007-06-28 13:10:00,43.48,43.48,43.46,43.47,23800.0,20.4786,20.4786,20.4692,20.4739,23800.0
2007-06-28 13:15:00,43.46,43.52,43.45,43.5,36400.0,20.4692,20.4975,20.4645,20.4881,36400.0
2007-06-28 13:20:00,43.51,43.52,43.46,43.52,37800.0,20.4928,20.4975,20.4692,20.4975,37800.0
2007-06-28 13:25:00,43.49,43.6,43.49,43.56,168200.0,20.4833,20.5351,20.4833,20.5163,168200.0
2007-06-28 13:30:00,43.56,43.56,43.49,43.51,116000.0,20.5163,20.5163,20.4833,20.4928,116000.0
2007-06-28 13:35:00,43.5,43.52,43.49,43.49,60600.0,20.4881,20.4975,20.4833,20.4833,60600.0
2007-06-28 13:40:00,43.49,43.49,43.46,43.47,26600.0,20.4833,20.4833,20.4692,20.4739,26600.0
2007-06-28 13:45:00,43.48,43.51,43.46,43.49,57000.0,20.4786,20.4928,20.4692,20.4833,57000.0
2007-06-28 13:50:00,43.49,43.5,43.46,43.5,49600.0,20.4833,20.4881,20.4692,20.4881,49600.0
2007-06-28 13:55:00,43.49,43.49,43.37,43.37,47200.0,20.4833,20.4833,20.4268,20.4268,47200.0
2007-06-28 14:00:00,43.38,43.41,43.35,43.4,39800.0,20.4315,20.4457,20.4174,20.441,39800.0
2007-06-28 14:05:00,43.38,43.38,43.31,43.37,47800.0,20.4315,20.4315,20.3986,20.4268,47800.0
2007-06-28 14:10:00,43.37,43.42,43.37,43.38,73400.0,20.4268,20.4504,20.4268,20.4315,73400.0
2007-06-28 14:15:00,43.34,43.57,43.25,43.52,146200.0,20.4127,20.521,20.3703,20.4975,146200.0
2007-06-28 14:20:00,43.52,43.55,43.47,43.51,257600.0,20.4975,20.5116,20.4739,20.4928,257600.0
2007-06-28 14:25:00,43.5,43.51,43.4,43.45,83200.0,20.4881,20.4928,20.441,20.4645,83200.0
2007-06-28 14:30:00,43.43,43.44,43.27,43.3,84800.0,20.4551,20.4598,20.3797,20.3939,84800.0
2007-06-28 14:35:00,43.27,43.39,43.26,43.27,64200.0,20.3797,20.4362,20.375,20.3797,64200.0
2007-06-28 14:40:00,43.28,43.44,43.25,43.38,119000.0,20.3844,20.4598,20.3703,20.4315,119000.0
2007-06-28 14:45:00,43.38,43.5,43.36,43.45,95800.0,20.4315,20.4881,20.4221,20.4645,95800.0
2007-06-28 14:50:00,43.45,43.47,43.33,43.35,71000.0,20.4645,20.4739,20.408,20.4174,71000.0
2007-06-28 14:55:00,43.35,43.39,43.34,43.38,62600.0,20.4174,20.4362,20.4127,20.4315,62600.0
2007-06-28 15:00:00,43.37,43.38,43.26,43.27,77000.0,20.4268,20.4315,20.375,20.3797,77000.0
2007-06-28 15:05:00,43.27,43.36,43.23,43.34,88800.0,20.3797,20.4221,20.3609,20.4127,88800.0
2007-06-28 15:10:00,43.33,43.35,43.25,43.27,65400.0,20.408,20.4174,20.3703,20.3797,65400.0
2007-06-28 15:15:00,43.3,43.33,43.21,43.22,85000.0,20.3939,20.408,20.3515,20.3562,85000.0
2007-06-28 15:20:00,43.22,43.27,43.2,43.26,91200.0,20.3562,20.3797,20.3468,20.375,91200.0
2007-06-28 15:25:00,43.27,43.27,43.18,43.24,152400.0,20.3797,20.3797,20.3373,20.3656,152400.0
2007-06-28 15:30:00,43.25,43.35,43.24,43.33,87800.0,20.3703,20.4174,20.3656,20.408,87800.0
2007-06-28 15:35:00,43.33,43.37,43.29,43.31,56000.0,20.408,20.4268,20.3891,20.3986,56000.0
2007-06-28 15:40:00,43.31,43.31,43.12,43.13,141600.0,20.3986,20.3986,20.3091,20.3138,141600.0
2007-06-28 15:45:00,43.12,43.13,43.05,43.06,305200.0,20.3091,20.3138,20.2761,20.2808,305200.0
2007-06-28 15:50:00,43.06,43.15,43.05,43.05,181600.0,20.2808,20.3232,20.2761,20.2761,181600.0
2007-06-28 15:55:00,43.07,43.07,43.02,43.04,235200.0,20.2855,20.2855,20.262,20.2714,235200.0
2007-06-29 09:30:00,43.26,43.26,43.05,43.2,121800.0,20.375,20.375,20.2761,20.3468,121800.0
2007-06-29 09:35:00,43.2,43.29,43.15,43.19,276400.0,20.3468,20.3891,20.3232,20.342,276400.0
2007-06-29 09:40:00,43.19,43.4,43.17,43.23,382400.0,20.342,20.441,20.3326,20.3609,382400.0
2007-06-29 09:45:00,43.24,43.33,43.13,43.33,207400.0,20.3656,20.408,20.3138,20.408,207400.0
2007-06-29 09:50:00,43.32,43.5,43.31,43.49,115000.0,20.4033,20.4881,20.3986,20.4833,115000.0
2007-06-29 09:55:00,43.49,43.52,43.32,43.42,128800.0,20.4833,20.4975,20.4033,20.4504,128800.0
2007-06-29 10:00:00,43.41,43.44,43.29,43.3,180000.0,20.4457,20.4598,20.3891,20.3939,180000.0
2007-06-29 10:05:00,43.3,43.35,43.24,43.34,246800.0,20.3939,20.4174,20.3656,20.4127,246800.0
2007-06-29 10:10:00,43.34,43.35,43.26,43.28,126000.0,20.4127,20.4174,20.375,20.3844,126000.0
2007-06-29 10:15:00,43.26,43.27,43.15,43.16,130400.0,20.375,20.3797,20.3232,20.3279,130400.0
2007-06-29 10:20:00,43.16,43.17,43.08,43.16,217000.0,20.3279,20.3326,20.2902,20.3279,217000.0
2007-06-29 10:25:00,43.16,43.22,43.16,43.22,92800.0,20.3279,20.3562,20.3279,20.3562,92800.0
2007-06-29 10:30:00,43.22,43.25,43.22,43.22,108400.0,20.3562,20.3703,20.3562,20.3562,108400.0
2007-06-29 10:35:00,43.23,43.25,43.21,43.24,73400.0,20.3609,20.3703,20.3515,20.3656,73400.0
2007-06-29 10:40:00,43.24,43.33,43.22,43.33,72400.0,20.3656,20.408,20.3562,20.408,72400.0
2007-06-29 10:45:00,43.32,43.32,43.27,43.28,22800.0,20.4033,20.4033,20.3797,20.3844,22800.0
2007-06-29 10:50:00,43.27,43.27,43.24,43.26,24400.0,20.3797,20.3797,20.3656,20.375,24400.0
2007-06-29 10:55:00,43.27,43.32,43.26,43.32,30000.0,20.3797,20.4033,20.375,20.4033,30000.0
2007-06-29 11:00:00,43.32,43.33,43.23,43.23,65800.0,20.4033,20.408,20.3609,20.3609,65800.0
2007-06-29 11:05:00,43.23,43.29,43.22,43.28,118800.0,20.3609,20.3891,20.3562,20.3844,118800.0
2007-06-29 11:10:00,43.28,43.31,43.24,43.26,56600.0,20.3844,20.3986,20.3656,20.375,56600.0
2007-06-29 11:15:00,43.26,43.31,43.26,43.28,24200.0,20.375,20.3986,20.375,20.3844,24200.0
2007-06-29 11:20:00,43.27,43.27,43.22,43.22,36400.0,20.3797,20.3797,20.3562,20.3562,36400.0
2007-06-29 11:25:00,43.22,43.28,43.21,43.27,45600.0,20.3562,20.3844,20.3515,20.3797,45600.0
2007-06-29 11:30:00,43.28,43.31,43.24,43.31,43200.0,20.3844,20.3986,20.3656,20.3986,43200.0
2007-06-29 11:35:00,43.31,43.32,43.3,43.31,19600.0,20.3986,20.4033,20.3939,20.3986,19600.0
2007-06-29 11:40:00,43.31,43.34,43.31,43.33,43200.0,20.3986,20.4127,20.3986,20.408,43200.0
2007-06-29 11:45:00,43.34,43.34,43.3,43.33,48600.0,20.4127,20.4127,20.3939,20.408,48600.0
2007-06-29 11:50:00,43.33,43.33,43.24,43.31,60200.0,20.408,20.408,20.3656,20.3986,60200.0
2007-06-29 11:55:00,43.31,43.31,43.24,43.26,154600.0,20.3986,20.3986,20.3656,20.375,154600.0
2007-06-29 12:00:00,43.24,43.27,43.18,43.18,32200.0,20.3656,20.3797,20.3373,20.3373,32200.0
2007-06-29 12:05:00,43.18,43.22,43.13,43.18,52400.0,20.3373,20.3562,20.3138,20.3373,52400.0
2007-06-29 12:10:00,43.18,43.2,43.08,43.13,87600.0,20.3373,20.3468,20.2902,20.3138,87600.0
2007-06-29 12:15:00,43.13,43.15,43.06,43.12,65600.0,20.3138,20.3232,20.2808,20.3091,65600.0
2007-06-29 12:20:00,43.12,43.16,43.09,43.13,52800.0,20.3091,20.3279,20.2949,20.3138,52800.0
2007-06-29 12:25:00,43.15,43.15,43.09,43.1,38000.0,20.3232,20.3232,20.2949,20.2997,38000.0
2007-06-29 12:30:00,43.09,43.11,43.04,43.05,80200.0,20.2949,20.3044,20.2714,20.2761,80200.0
2007-06-29 12:35:00,43.06,43.09,43.02,43.04,45800.0,20.2808,20.2949,20.262,20.2714,45800.0
2007-06-29 12:40:00,43.03,43.09,43.02,43.07,30800.0,20.2667,20.2949,20.262,20.2855,30800.0
2007-06-29 12:45:00,43.06,43.08,43.02,43.02,39400.0,20.2808,20.2902,20.262,20.262,39400.0
2007-06-29 12:50:00,43.04,43.08,43.02,43.02,30400.0,20.2714,20.2902,20.262,20.262,30400.0
2007-06-29 12:55:00,43.02,43.03,43.02,43.02,18400.0,20.262,20.2667,20.262,20.262,18400.0
2007-06-29 13:00:00,43.02,43.07,43.01,43.02,38400.0,20.262,20.2855,20.2573,20.262,38400.0
2007-06-29 13:05:00,43.02,43.06,43.01,43.01,36400.0,20.262,20.2808,20.2573,20.2573,36400.0
2007-06-29 13:10:00,43.01,43.06,43.01,43.04,35800.0,20.2573,20.2808,20.2573,20.2714,35800.0
2007-06-29 13:15:00,43.04,43.07,43.0,43.06,91000.0,20.2714,20.2855,20.2526,20.2808,91000.0
2007-06-29 13:20:00,43.06,43.08,43.02,43.06,28200.0,20.2808,20.2902,20.262,20.2808,28200.0
2007-06-29 13:25:00,43.07,43.08,43.04,43.05,38800.0,20.2855,20.2902,20.2714,20.2761,38800.0
2007-06-29 13:30:00,43.05,43.1,43.02,43.1,86600.0,20.2761,20.2997,20.262,20.2997,86600.0
2007-06-29 13:35:00,43.1,43.16,43.09,43.1,50000.0,20.2997,20.3279,20.2949,20.2997,50000.0
2007-06-29 13:40:00,43.1,43.16,43.08,43.12,44200.0,20.2997,20.3279,20.2902,20.3091,44200.0
2007-06-29 13:45:00,43.12,43.22,43.12,43.21,71200.0,20.3091,20.3562,20.3091,20.3515,71200.0
2007-06-29 13:50:00,43.22,43.27,43.15,43.19,62600.0,20.3562,20.3797,20.3232,20.342,62600.0
2007-06-29 13:55:00,43.19,43.24,43.16,43.18,77600.0,20.342,20.3656,20.3279,20.3373,77600.0
2007-06-29 14:00:00,43.18,43.2,43.15,43.16,72200.0,20.3373,20.3468,20.3232,20.3279,72200.0
2007-06-29 14:05:00,43.17,43.18,43.1,43.1,147800.0,20.3326,20.3373,20.2997,20.2997,147800.0
2007-06-29 14:10:00,43.1,43.17,43.08,43.12,109200.0,20.2997,20.3326,20.2902,20.3091,109200.0
2007-06-29 14:15:00,43.13,43.19,43.08,43.11,84200.0,20.3138,20.342,20.2902,20.3044,84200.0
2007-06-29 14:20:00,43.12,43.15,43.06,43.1,54000.0,20.3091,20.3232,20.2808,20.2997,54000.0
2007-06-29 14:25:00,43.1,43.13,43.05,43.07,41000.0,20.2997,20.3138,20.2761,20.2855,41000.0
2007-06-29 14:30:00,43.07,43.08,43.01,43.04,115400.0,20.2855,20.2902,20.2573,20.2714,115400.0
2007-06-29 14:35:00,43.03,43.13,43.03,43.11,36400.0,20.2667,20.3138,20.2667,20.3044,36400.0
2007-06-29 14:40:00,43.11,43.14,43.08,43.08,46000.0,20.3044,20.3185,20.2902,20.2902,46000.0
2007-06-29 14:45:00,43.08,43.1,43.04,43.05,39200.0,20.2902,20.2997,20.2714,20.2761,39200.0
2007-06-29 14:50:00,43.05,43.08,43.01,43.02,25600.0,20.2761,20.2902,20.2573,20.262,25600.0
2007-06-29 14:55:00,43.04,43.04,43.0,43.02,19800.0,20.2714,20.2714,20.2526,20.262,19800.0
2007-06-29 15:00:00,43.02,43.09,42.98,42.98,75200.0,20.262,20.2949,20.2431,20.2431,75200.0
2007-06-29 15:05:00,42.98,43.0,42.93,42.96,141400.0,20.2431,20.2526,20.2196,20.2337,141400.0
2007-06-29 15:10:00,42.99,42.99,42.8,42.81,142200.0,20.2478,20.2478,20.1584,20.1631,142200.0
2007-06-29 15:15:00,42.8,42.96,42.79,42.92,114400.0,20.1584,20.2337,20.1536,20.2149,114400.0
2007-06-29 15:20:00,42.9,42.95,42.9,42.95,110400.0,20.2055,20.229,20.2055,20.229,110400.0
2007-06-29 15:25:00,42.96,42.98,42.92,42.94,143200.0,20.2337,20.2431,20.2149,20.2243,143200.0
2007-06-29 15:30:00,42.94,42.96,42.92,42.95,169600.0,20.2243,20.2337,20.2149,20.229,169600.0
2007-06-29 15:35:00,42.95,43.08,42.94,43.07,104000.0,20.229,20.2902,20.2243,20.2855,104000.0
2007-06-29 15:40:00,43.07,43.21,43.07,43.12,206800.0,20.2855,20.3515,20.2855,20.3091,206800.0
2007-06-29 15:45:00,43.1,43.21,43.04,43.19,107600.0,20.2997,20.3515,20.2714,20.342,107600.0
2007-06-29 15:50:00,43.19,43.19,43.09,43.1,98400.0,20.342,20.342,20.2949,20.2997,98400.0
2007-06-29 15:55:00,43.1,43.13,43.06,43.07,119000.0,20.2997,20.3138,20.2808,20.2855,119000.0
2007-07-02 09:30:00,43.15,43.49,43.15,43.48,734200.0,20.3232,20.4833,20.3232,20.4786,734200.0
2007-07-02 09:35:00,43.48,43.6,43.47,43.49,46800.0,20.4786,20.5351,20.4739,20.4833,46800.0
2007-07-02 09:40:00,43.49,43.59,43.44,43.45,84200.0,20.4833,20.5304,20.4598,20.4645,84200.0
2007-07-02 09:45:00,43.45,43.58,43.45,43.58,179800.0,20.4645,20.5257,20.4645,20.5257,179800.0
2007-07-02 09:50:00,43.58,43.67,43.55,43.66,33800.0,20.5257,20.5681,20.5116,20.5634,33800.0
2007-07-02 09:55:00,43.66,43.74,43.63,43.68,54800.0,20.5634,20.6011,20.5493,20.5728,54800.0
2007-07-02 10:00:00,43.69,43.88,43.68,43.76,92000.0,20.5775,20.667,20.5728,20.6105,92000.0
2007-07-02 10:05:00,43.74,43.76,43.66,43.67,33200.0,20.6011,20.6105,20.5634,20.5681,33200.0
2007-07-02 10:10:00,43.67,43.73,43.65,43.73,68000.0,20.5681,20.5964,20.5587,20.5964,68000.0
2007-07-02 10:15:00,43.73,43.76,43.63,43.65,75800.0,20.5964,20.6105,20.5493,20.5587,75800.0
2007-07-02 10:20:00,43.64,43.64,43.53,43.56,93000.0,20.554,20.554,20.5022,20.5163,93000.0
2007-07-02 10:25:00,43.56,43.56,43.44,43.45,51800.0,20.5163,20.5163,20.4598,20.4645,51800.0
2007-07-02 10:30:00,43.45,43.54,43.44,43.5,73400.0,20.4645,20.5069,20.4598,20.4881,73400.0
2007-07-02 10:35:00,43.5,43.51,43.43,43.43,65400.0,20.4881,20.4928,20.4551,20.4551,65400.0
2007-07-02 10:40:00,43.44,43.44,43.39,43.39,24200.0,20.4598,20.4598,20.4362,20.4362,24200.0
2007-07-02 10:45:00,43.38,43.49,43.37,43.49,29400.0,20.4315,20.4833,20.4268,20.4833,29400.0
2007-07-02 10:50:00,43.48,43.49,43.47,43.48,22000.0,20.4786,20.4833,20.4739,20.4786,22000.0
2007-07-02 10:55:00,43.49,43.52,43.47,43.5,79000.0,20.4833,20.4975,20.4739,20.4881,79000.0
2007-07-02 11:00:00,43.51,43.55,43.5,43.51,41000.0,20.4928,20.5116,20.4881,20.4928,41000.0
2007-07-02 11:05:00,43.52,43.52,43.41,43.49,52200.0,20.4975,20.4975,20.4457,20.4833,52200.0
2007-07-02 11:10:00,43.49,43.53,43.46,43.48,44600.0,20.4833,20.5022,20.4692,20.4786,44600.0
2007-07-02 11:15:00,43.48,43.49,43.43,43.47,23200.0,20.4786,20.4833,20.4551,20.4739,23200.0
2007-07-02 11:20:00,43.48,43.48,43.43,43.46,27800.0,20.4786,20.4786,20.4551,20.4692,27800.0
2007-07-02 11:25:00,43.46,43.49,43.45,43.48,53400.0,20.4692,20.4833,20.4645,20.4786,53400.0
2007-07-02 11:30:00,43.47,43.47,43.43,43.44,24800.0,20.4739,20.4739,20.4551,20.4598,24800.0
2007-07-02 11:35:00,43.45,43.48,43.44,43.48,94400.0,20.4645,20.4786,20.4598,20.4786,94400.0
2007-07-02 11:40:00,43.48,43.48,43.47,43.48,22800.0,20.4786,20.4786,20.4739,20.4786,22800.0
2007-07-02 11:45:00,43.48,43.48,43.42,43.43,14400.0,20.4786,20.4786,20.4504,20.4551,14400.0
2007-07-02 11:50:00,43.43,43.43,43.41,43.41,24400.0,20.4551,20.4551,20.4457,20.4457,24400.0
2007-07-02 11:55:00,43.41,43.42,43.4,43.41,29200.0,20.4457,20.4504,20.441,20.4457,29200.0
2007-07-02 12:00:00,43.41,43.49,43.41,43.49,43400.0,20.4457,20.4833,20.4457,20.4833,43400.0
2007-07-02 12:05:00,43.49,43.5,43.49,43.49,27400.0,20.4833,20.4881,20.4833,20.4833,27400.0
2007-07-02 12:10:00,43.49,43.5,43.47,43.47,58200.0,20.4833,20.4881,20.4739,20.4739,58200.0
2007-07-02 12:15:00,43.48,43.48,43.43,43.43,26400.0,20.4786,20.4786,20.4551,20.4551,26400.0
2007-07-02 12:20:00,43.42,43.44,43.33,43.37,31800.0,20.4504,20.4598,20.408,20.4268,31800.0
2007-07-02 12:25:00,43.37,43.44,43.34,43.42,38000.0,20.4268,20.4598,20.4127,20.4504,38000.0
2007-07-02 12:30:00,43.42,43.44,43.38,43.38,34800.0,20.4504,20.4598,20.4315,20.4315,34800.0
2007-07-02 12:35:00,43.38,43.4,43.35,43.37,20800.0,20.4315,20.441,20.4174,20.4268,20800.0
2007-07-02 12:40:00,43.37,43.41,43.35,43.35,26400.0,20.4268,20.4457,20.4174,20.4174,26400.0
2007-07-02 12:45:00,43.37,43.4,43.33,43.4,21600.0,20.4268,20.441,20.408,20.441,21600.0
2007-07-02 12:50:00,43.39,43.41,43.38,43.39,18600.0,20.4362,20.4457,20.4315,20.4362,18600.0
2007-07-02 12:55:00,43.39,43.39,43.38,43.38,18200.0,20.4362,20.4362,20.4315,20.4315,18200.0
2007-07-02 13:00:00,43.38,43.38,43.35,43.36,30600.0,20.4315,20.4315,20.4174,20.4221,30600.0
2007-07-02 13:05:00,43.37,43.41,43.36,43.41,62400.0,20.4268,20.4457,20.4221,20.4457,62400.0
2007-07-02 13:10:00,43.4,43.44,43.4,43.43,15800.0,20.441,20.4598,20.441,20.4551,15800.0
2007-07-02 13:15:00,43.43,43.47,43.41,43.44,27200.0,20.4551,20.4739,20.4457,20.4598,27200.0
2007-07-02 13:20:00,43.44,43.44,43.37,43.38,19200.0,20.4598,20.4598,20.4268,20.4315,19200.0
2007-07-02 13:25:00,43.4,43.42,43.38,43.38,30000.0,20.441,20.4504,20.4315,20.4315,30000.0
2007-07-02 13:30:00,43.38,43.4,43.37,43.39,17600.0,20.4315,20.441,20.4268,20.4362,17600.0
2007-07-02 13:35:00,43.4,43.44,43.4,43.43,16800.0,20.441,20.4598,20.441,20.4551,16800.0
2007-07-02 13:40:00,43.43,43.46,43.43,43.46,10200.0,20.4551,20.4692,20.4551,20.4692,10200.0
2007-07-02 13:45:00,43.47,43.52,43.46,43.52,50000.0,20.4739,20.4975,20.4692,20.4975,50000.0
2007-07-02 13:50:00,43.51,43.52,43.5,43.51,19600.0,20.4928,20.4975,20.4881,20.4928,19600.0
2007-07-02 13:55:00,43.51,43.52,43.47,43.48,31200.0,20.4928,20.4975,20.4739,20.4786,31200.0
2007-07-02 14:00:00,43.48,43.51,43.46,43.51,46400.0,20.4786,20.4928,20.4692,20.4928,46400.0
2007-07-02 14:05:00,43.51,43.51,43.48,43.49,15400.0,20.4928,20.4928,20.4786,20.4833,15400.0
2007-07-02 14:10:00,43.5,43.51,43.45,43.45,25200.0,20.4881,20.4928,20.4645,20.4645,25200.0
2007-07-02 14:15:00,43.44,43.51,43.44,43.49,24400.0,20.4598,20.4928,20.4598,20.4833,24400.0
2007-07-02 14:20:00,43.49,43.49,43.46,43.48,17400.0,20.4833,20.4833,20.4692,20.4786,17400.0
2007-07-02 14:25:00,43.48,43.49,43.46,43.48,34400.0,20.4786,20.4833,20.4692,20.4786,34400.0
2007-07-02 14:30:00,43.47,43.48,43.46,43.48,18400.0,20.4739,20.4786,20.4692,20.4786,18400.0
2007-07-02 14:35:00,43.48,43.49,43.45,43.46,45400.0,20.4786,20.4833,20.4645,20.4692,45400.0
2007-07-02 14:40:00,43.46,43.48,43.44,43.46,28800.0,20.4692,20.4786,20.4598,20.4692,28800.0
2007-07-02 14:45:00,43.46,43.49,43.41,43.45,48400.0,20.4692,20.4833,20.4457,20.4645,48400.0
2007-07-02 14:50:00,43.45,43.46,43.4,43.4,40000.0,20.4645,20.4692,20.441,20.441,40000.0
2007-07-02 14:55:00,43.4,43.45,43.4,43.44,23400.0,20.441,20.4645,20.441,20.4598,23400.0
2007-07-02 15:00:00,43.44,43.45,43.37,43.44,63600.0,20.4598,20.4645,20.4268,20.4598,63600.0
2007-07-02 15:05:00,43.44,43.44,43.41,43.41,59000.0,20.4598,20.4598,20.4457,20.4457,59000.0
2007-07-02 15:10:00,43.41,43.42,43.38,43.41,86400.0,20.4457,20.4504,20.4315,20.4457,86400.0
2007-07-02 15:15:00,43.42,43.44,43.41,43.42,118400.0,20.4504,20.4598,20.4457,20.4504,118400.0
2007-07-02 15:20:00,43.43,43.45,43.41,43.42,79600.0,20.4551,20.4645,20.4457,20.4504,79600.0
2007-07-02 15:25:00,43.42,43.46,43.4,43.44,120400.0,20.4504,20.4692,20.441,20.4598,120400.0
2007-07-02 15:30:00,43.44,43.47,43.43,43.45,110600.0,20.4598,20.4739,20.4551,20.4645,110600.0
2007-07-02 15:35:00,43.45,43.46,43.41,43.45,126200.0,20.4645,20.4692,20.4457,20.4645,126200.0
2007-07-02 15:40:00,43.45,43.47,43.44,43.46,173400.0,20.4645,20.4739,20.4598,20.4692,173400.0
2007-07-02 15:45:00,43.46,43.47,43.44,43.44,201600.0,20.4692,20.4739,20.4598,20.4598,201600.0
2007-07-02 15:50:00,43.44,43.44,43.41,43.42,136800.0,20.4598,20.4598,20.4457,20.4504,136800.0
2007-07-02 15:55:00,43.42,43.47,43.41,43.45,191000.0,20.4504,20.4739,20.4457,20.4645,191000.0
2007-07-03 09:30:00,43.42,43.44,43.31,43.32,54600.0,20.4504,20.4598,20.3986,20.4033,54600.0
2007-07-03 09:35:00,43.31,43.33,43.24,43.32,75400.0,20.3986,20.408,20.3656,20.4033,75400.0
2007-07-03 09:40:00,43.33,43.49,43.32,43.46,37800.0,20.408,20.4833,20.4033,20.4692,37800.0
2007-07-03 09:45:00,43.46,43.48,43.45,43.47,73800.0,20.4692,20.4786,20.4645,20.4739,73800.0
2007-07-03 09:50:00,43.46,43.49,43.42,43.45,35400.0,20.4692,20.4833,20.4504,20.4645,35400.0
2007-07-03 09:55:00,43.45,43.46,43.45,43.46,27600.0,20.4645,20.4692,20.4645,20.4692,27600.0
2007-07-03 10:00:00,43.46,43.54,43.42,43.48,92000.0,20.4692,20.5069,20.4504,20.4786,92000.0
2007-07-03 10:05:00,43.48,43.53,43.47,43.51,73400.0,20.4786,20.5022,20.4739,20.4928,73400.0
2007-07-03 10:10:00,43.51,43.52,43.49,43.49,174000.0,20.4928,20.4975,20.4833,20.4833,174000.0
2007-07-03 10:15:00,43.5,43.51,43.46,43.48,104200.0,20.4881,20.4928,20.4692,20.4786,104200.0
2007-07-03 10:20:00,43.48,43.49,43.45,43.49,73800.0,20.4786,20.4833,20.4645,20.4833,73800.0
2007-07-03 10:25:00,43.49,43.49,43.47,43.49,59200.0,20.4833,20.4833,20.4739,20.4833,59200.0
2007-07-03 10:30:00,43.49,43.5,43.46,43.5,53200.0,20.4833,20.4881,20.4692,20.4881,53200.0
2007-07-03 10:35:00,43.49,43.5,43.49,43.5,38600.0,20.4833,20.4881,20.4833,20.4881,38600.0
2007-07-03 10:40:00,43.5,43.5,43.45,43.47,50200.0,20.4881,20.4881,20.4645,20.4739,50200.0
2007-07-03 10:45:00,43.48,43.49,43.46,43.48,32400.0,20.4786,20.4833,20.4692,20.4786,32400.0
2007-07-03 10:50:00,43.48,43.48,43.43,43.46,36200.0,20.4786,20.4786,20.4551,20.4692,36200.0
2007-07-03 10:55:00,43.47,43.47,43.37,43.39,32800.0,20.4739,20.4739,20.4268,20.4362,32800.0
2007-07-03 11:00:00,43.38,43.4,43.37,43.4,48400.0,20.4315,20.441,20.4268,20.441,48400.0
2007-07-03 11:05:00,43.4,43.4,43.35,43.35,37800.0,20.441,20.441,20.4174,20.4174,37800.0
2007-07-03 11:10:00,43.35,43.35,43.31,43.33,60800.0,20.4174,20.4174,20.3986,20.408,60800.0
2007-07-03 11:15:00,43.32,43.33,43.24,43.24,59200.0,20.4033,20.408,20.3656,20.3656,59200.0
2007-07-03 11:20:00,43.24,43.24,43.13,43.13,99800.0,20.3656,20.3656,20.3138,20.3138,99800.0
2007-07-03 11:25:00,43.13,43.2,43.12,43.18,67400.0,20.3138,20.3468,20.3091,20.3373,67400.0
2007-07-03 11:30:00,43.19,43.23,43.19,43.21,35000.0,20.342,20.3609,20.342,20.3515,35000.0
2007-07-03 11:35:00,43.21,43.21,43.11,43.14,54200.0,20.3515,20.3515,20.3044,20.3185,54200.0
2007-07-03 11:40:00,43.13,43.13,43.1,43.1,46200.0,20.3138,20.3138,20.2997,20.2997,46200.0
2007-07-03 11:45:00,43.1,43.12,43.08,43.09,48200.0,20.2997,20.3091,20.2902,20.2949,48200.0
2007-07-03 11:50:00,43.1,43.1,43.06,43.07,38000.0,20.2997,20.2997,20.2808,20.2855,38000.0
2007-07-03 11:55:00,43.07,43.09,43.06,43.07,48800.0,20.2855,20.2949,20.2808,20.2855,48800.0
2007-07-03 12:00:00,43.07,43.12,43.06,43.1,40400.0,20.2855,20.3091,20.2808,20.2997,40400.0
2007-07-03 12:05:00,43.1,43.16,43.09,43.14,71200.0,20.2997,20.3279,20.2949,20.3185,71200.0
2007-07-03 12:10:00,43.16,43.19,43.15,43.17,52000.0,20.3279,20.342,20.3232,20.3326,52000.0
2007-07-03 12:15:00,43.17,43.21,43.15,43.21,43400.0,20.3326,20.3515,20.3232,20.3515,43400.0
2007-07-03 12:20:00,43.2,43.32,43.2,43.3,78200.0,20.3468,20.4033,20.3468,20.3939,78200.0
2007-07-03 12:25:00,43.3,43.3,43.26,43.27,53600.0,20.3939,20.3939,20.375,20.3797,53600.0
2007-07-03 12:30:00,43.27,43.32,43.27,43.32,40200.0,20.3797,20.4033,20.3797,20.4033,40200.0
2007-07-03 12:35:00,43.31,43.33,43.27,43.32,42200.0,20.3986,20.408,20.3797,20.4033,42200.0
2007-07-03 12:40:00,43.32,43.34,43.32,43.32,33800.0,20.4033,20.4127,20.4033,20.4033,33800.0
2007-07-03 12:45:00,43.33,43.38,43.33,43.38,64600.0,20.408,20.4315,20.408,20.4315,64600.0
2007-07-03 12:50:00,43.38,43.38,43.3,43.33,50400.0,20.4315,20.4315,20.3939,20.408,50400.0
2007-07-03 12:55:00,43.33,43.38,43.29,43.33,67000.0,20.408,20.4315,20.3891,20.408,67000.0
2007-07-05 09:30:00,43.29,43.32,43.06,43.1,89200.0,20.3891,20.4033,20.2808,20.2997,89200.0
2007-07-05 09:35:00,43.1,43.3,43.1,43.13,115400.0,20.2997,20.3939,20.2997,20.3138,115400.0
2007-07-05 09:40:00,43.13,43.18,43.12,43.12,100800.0,20.3138,20.3373,20.3091,20.3091,100800.0
2007-07-05 09:45:00,43.12,43.13,43.08,43.09,58800.0,20.3091,20.3138,20.2902,20.2949,58800.0
2007-07-05 09:50:00,43.08,43.12,43.06,43.09,60600.0,20.2902,20.3091,20.2808,20.2949,60600.0
2007-07-05 09:55:00,43.09,43.24,43.09,43.18,140800.0,20.2949,20.3656,20.2949,20.3373,140800.0
2007-07-05 10:00:00,43.19,43.27,43.14,43.14,118600.0,20.342,20.3797,20.3185,20.3185,118600.0
2007-07-05 10:05:00,43.14,43.15,43.05,43.09,98800.0,20.3185,20.3232,20.2761,20.2949,98800.0
2007-07-05 10:10:00,43.09,43.15,43.08,43.12,111600.0,20.2949,20.3232,20.2902,20.3091,111600.0
2007-07-05 10:15:00,43.12,43.15,43.09,43.14,77800.0,20.3091,20.3232,20.2949,20.3185,77800.0
2007-07-05 10:20:00,43.13,43.2,43.11,43.14,100000.0,20.3138,20.3468,20.3044,20.3185,100000.0
2007-07-05 10:25:00,43.14,43.21,43.1,43.1,80200.0,20.3185,20.3515,20.2997,20.2997,80200.0
2007-07-05 10:30:00,43.12,43.14,43.1,43.1,62000.0,20.3091,20.3185,20.2997,20.2997,62000.0
2007-07-05 10:35:00,43.12,43.13,43.07,43.07,66600.0,20.3091,20.3138,20.2855,20.2855,66600.0
2007-07-05 10:40:00,43.07,43.09,43.06,43.09,40600.0,20.2855,20.2949,20.2808,20.2949,40600.0
2007-07-05 10:45:00,43.09,43.1,43.08,43.1,85200.0,20.2949,20.2997,20.2902,20.2997,85200.0
2007-07-05 10:50:00,43.1,43.17,43.1,43.13,120200.0,20.2997,20.3326,20.2997,20.3138,120200.0
2007-07-05 10:55:00,43.13,43.19,43.13,43.18,54400.0,20.3138,20.342,20.3138,20.3373,54400.0
2007-07-05 11:00:00,43.19,43.19,43.12,43.16,134200.0,20.342,20.342,20.3091,20.3279,134200.0
2007-07-05 11:05:00,43.16,43.21,43.06,43.06,61400.0,20.3279,20.3515,20.2808,20.2808,61400.0
2007-07-05 11:10:00,43.07,43.08,43.0,43.04,68800.0,20.2855,20.2902,20.2526,20.2714,68800.0
2007-07-05 11:15:00,43.04,43.09,43.01,43.06,41400.0,20.2714,20.2949,20.2573,20.2808,41400.0
2007-07-05 11:20:00,43.06,43.07,43.0,43.05,57400.0,20.2808,20.2855,20.2526,20.2761,57400.0
2007-07-05 11:25:00,43.05,43.08,43.02,43.04,55400.0,20.2761,20.2902,20.262,20.2714,55400.0
2007-07-05 11:30:00,43.03,43.03,42.99,42.99,107600.0,20.2667,20.2667,20.2478,20.2478,107600.0
2007-07-05 11:35:00,42.99,42.99,42.97,42.98,59400.0,20.2478,20.2478,20.2384,20.2431,59400.0
2007-07-05 11:40:00,42.98,43.0,42.95,42.96,71400.0,20.2431,20.2526,20.229,20.2337,71400.0
2007-07-05 11:45:00,42.96,42.99,42.95,42.99,82600.0,20.2337,20.2478,20.229,20.2478,82600.0
2007-07-05 11:50:00,42.99,43.06,42.99,43.05,87800.0,20.2478,20.2808,20.2478,20.2761,87800.0
2007-07-05 11:55:00,43.05,43.12,43.04,43.12,62400.0,20.2761,20.3091,20.2714,20.3091,62400.0
2007-07-05 12:00:00,43.12,43.16,43.1,43.15,45800.0,20.3091,20.3279,20.2997,20.3232,45800.0
2007-07-05 12:05:00,43.15,43.17,43.13,43.16,55600.0,20.3232,20.3326,20.3138,20.3279,55600.0
2007-07-05 12:10:00,43.16,43.17,43.0,43.04,72200.0,20.3279,20.3326,20.2526,20.2714,72200.0
2007-07-05 12:15:00,43.04,43.18,43.03,43.17,213000.0,20.2714,20.3373,20.2667,20.3326,213000.0
2007-07-05 12:20:00,43.17,43.17,43.05,43.06,75200.0,20.3326,20.3326,20.2761,20.2808,75200.0
2007-07-05 12:25:00,43.06,43.09,43.05,43.06,51000.0,20.2808,20.2949,20.2761,20.2808,51000.0
2007-07-05 12:30:00,43.08,43.1,43.07,43.08,76800.0,20.2902,20.2997,20.2855,20.2902,76800.0
2007-07-05 12:35:00,43.09,43.09,42.99,42.99,109000.0,20.2949,20.2949,20.2478,20.2478,109000.0
2007-07-05 12:40:00,42.99,43.02,42.98,43.01,95200.0,20.2478,20.262,20.2431,20.2573,95200.0
2007-07-05 12:45:00,43.01,43.04,43.01,43.02,32400.0,20.2573,20.2714,20.2573,20.262,32400.0
2007-07-05 12:50:00,43.02,43.05,43.01,43.05,28000.0,20.262,20.2761,20.2573,20.2761,28000.0
2007-07-05 12:55:00,43.05,43.12,43.05,43.1,54000.0,20.2761,20.3091,20.2761,20.2997,54000.0
2007-07-05 13:00:00,43.1,43.1,43.09,43.1,23800.0,20.2997,20.2997,20.2949,20.2997,23800.0
2007-07-05 13:05:00,43.1,43.13,43.1,43.13,31600.0,20.2997,20.3138,20.2997,20.3138,31600.0
2007-07-05 13:10:00,43.13,43.29,43.13,43.29,54000.0,20.3138,20.3891,20.3138,20.3891,54000.0
2007-07-05 13:15:00,43.29,43.3,43.24,43.24,24000.0,20.3891,20.3939,20.3656,20.3656,24000.0
2007-07-05 13:20:00,43.23,43.24,43.2,43.2,20400.0,20.3609,20.3656,20.3468,20.3468,20400.0
2007-07-05 13:25:00,43.2,43.21,43.19,43.2,16000.0,20.3468,20.3515,20.342,20.3468,16000.0
2007-07-05 13:30:00,43.2,43.28,43.2,43.27,37000.0,20.3468,20.3844,20.3468,20.3797,37000.0
2007-07-05 13:35:00,43.28,43.3,43.27,43.28,25800.0,20.3844,20.3939,20.3797,20.3844,25800.0
2007-07-05 13:40:00,43.28,43.29,43.24,43.24,24000.0,20.3844,20.3891,20.3656,20.3656,24000.0
2007-07-05 13:45:00,43.25,43.26,43.24,43.24,14400.0,20.3703,20.375,20.3656,20.3656,14400.0
2007-07-05 13:50:00,43.24,43.24,43.2,43.21,25200.0,20.3656,20.3656,20.3468,20.3515,25200.0
2007-07-05 13:55:00,43.21,43.21,43.18,43.2,30800.0,20.3515,20.3515,20.3373,20.3468,30800.0
2007-07-05 14:00:00,43.2,43.24,43.18,43.23,48600.0,20.3468,20.3656,20.3373,20.3609,48600.0
2007-07-05 14:05:00,43.23,43.27,43.22,43.26,26400.0,20.3609,20.3797,20.3562,20.375,26400.0
2007-07-05 14:10:00,43.26,43.27,43.24,43.26,26400.0,20.375,20.3797,20.3656,20.375,26400.0
2007-07-05 14:15:00,43.26,43.35,43.24,43.31,78000.0,20.375,20.4174,20.3656,20.3986,78000.0
2007-07-05 14:20:00,43.32,43.35,43.17,43.2,307200.0,20.4033,20.4174,20.3326,20.3468,307200.0
2007-07-05 14:25:00,43.2,43.35,43.2,43.3,81800.0,20.3468,20.4174,20.3468,20.3939,81800.0
2007-07-05 14:30:00,43.31,43.39,43.31,43.38,40800.0,20.3986,20.4362,20.3986,20.4315,40800.0
2007-07-05 14:35:00,43.38,43.4,43.35,43.37,45600.0,20.4315,20.441,20.4174,20.4268,45600.0
2007-07-05 14:40:00,43.38,43.38,43.32,43.33,31000.0,20.4315,20.4315,20.4033,20.408,31000.0
2007-07-05 14:45:00,43.33,43.36,43.3,43.36,53800.0,20.408,20.4221,20.3939,20.4221,53800.0
2007-07-05 14:50:00,43.34,43.35,43.31,43.33,33200.0,20.4127,20.4174,20.3986,20.408,33200.0
2007-07-05 14:55:00,43.32,43.33,43.24,43.31,64600.0,20.4033,20.408,20.3656,20.3986,64600.0
2007-07-05 15:00:00,43.31,43.32,43.25,43.29,48400.0,20.3986,20.4033,20.3703,20.3891,48400.0
2007-07-05 15:05:00,43.29,43.33,43.29,43.33,26600.0,20.3891,20.408,20.3891,20.408,26600.0
2007-07-05 15:10:00,43.33,43.34,43.29,43.3,48200.0,20.408,20.4127,20.3891,20.3939,48200.0
2007-07-05 15:15:00,43.29,43.3,43.24,43.24,44200.0,20.3891,20.3939,20.3656,20.3656,44200.0
2007-07-05 15:20:00,43.24,43.27,43.24,43.27,38600.0,20.3656,20.3797,20.3656,20.3797,38600.0
2007-07-05 15:25:00,43.27,43.29,43.26,43.27,58800.0,20.3797,20.3891,20.375,20.3797,58800.0
2007-07-05 15:30:00,43.27,43.3,43.26,43.3,104200.0,20.3797,20.3939,20.375,20.3939,104200.0
2007-07-05 15:35:00,43.3,43.37,43.3,43.34,69600.0,20.3939,20.4268,20.3939,20.4127,69600.0
2007-07-05 15:40:00,43.34,43.36,43.31,43.32,116200.0,20.4127,20.4221,20.3986,20.4033,116200.0
2007-07-05 15:45:00,43.32,43.38,43.3,43.37,111600.0,20.4033,20.4315,20.3939,20.4268,111600.0
2007-07-05 15:50:00,43.35,43.37,43.33,43.36,106000.0,20.4174,20.4268,20.408,20.4221,106000.0
2007-07-05 15:55:00,43.36,43.36,43.28,43.3,133000.0,20.4221,20.4221,20.3844,20.3939,133000.0
2007-07-06 09:30:00,43.24,43.27,43.12,43.16,37800.0,20.3656,20.3797,20.3091,20.3279,37800.0
2007-07-06 09:35:00,43.16,43.21,43.06,43.11,49800.0,20.3279,20.3515,20.2808,20.3044,49800.0
2007-07-06 09:40:00,43.1,43.1,42.99,43.0,94600.0,20.2997,20.2997,20.2478,20.2526,94600.0
2007-07-06 09:45:00,43.0,43.04,42.99,43.02,342600.0,20.2526,20.2714,20.2478,20.262,342600.0
2007-07-06 09:50:00,43.02,43.02,42.99,43.0,96800.0,20.262,20.262,20.2478,20.2526,96800.0
2007-07-06 09:55:00,43.01,43.15,42.98,43.1,163600.0,20.2573,20.3232,20.2431,20.2997,163600.0
2007-07-06 10:00:00,43.09,43.1,43.03,43.05,35200.0,20.2949,20.2997,20.2667,20.2761,35200.0
2007-07-06 10:05:00,43.05,43.07,43.04,43.05,61400.0,20.2761,20.2855,20.2714,20.2761,61400.0
2007-07-06 10:10:00,43.06,43.1,43.06,43.08,80000.0,20.2808,20.2997,20.2808,20.2902,80000.0
2007-07-06 10:15:00,43.09,43.1,43.08,43.09,53400.0,20.2949,20.2997,20.2902,20.2949,53400.0
2007-07-06 10:20:00,43.09,43.13,43.08,43.09,63200.0,20.2949,20.3138,20.2902,20.2949,63200.0
2007-07-06 10:25:00,43.09,43.13,43.08,43.13,47400.0,20.2949,20.3138,20.2902,20.3138,47400.0
2007-07-06 10:30:00,43.13,43.17,43.08,43.11,65400.0,20.3138,20.3326,20.2902,20.3044,65400.0
2007-07-06 10:35:00,43.12,43.13,43.02,43.03,46200.0,20.3091,20.3138,20.262,20.2667,46200.0
2007-07-06 10:40:00,43.03,43.09,43.01,43.09,32600.0,20.2667,20.2949,20.2573,20.2949,32600.0
2007-07-06 10:45:00,43.1,43.12,43.02,43.04,40200.0,20.2997,20.3091,20.262,20.2714,40200.0
2007-07-06 10:50:00,43.05,43.06,43.04,43.04,16600.0,20.2761,20.2808,20.2714,20.2714,16600.0
2007-07-06 10:55:00,43.04,43.08,43.02,43.07,56600.0,20.2714,20.2902,20.262,20.2855,56600.0
2007-07-06 11:00:00,43.08,43.13,43.05,43.13,138400.0,20.2902,20.3138,20.2761,20.3138,138400.0
2007-07-06 11:05:00,43.14,43.17,43.13,43.13,32000.0,20.3185,20.3326,20.3138,20.3138,32000.0
2007-07-06 11:10:00,43.14,43.18,43.12,43.12,27400.0,20.3185,20.3373,20.3091,20.3091,27400.0
2007-07-06 11:15:00,43.13,43.15,43.12,43.13,25400.0,20.3138,20.3232,20.3091,20.3138,25400.0
2007-07-06 11:20:00,43.13,43.18,43.13,43.18,24000.0,20.3138,20.3373,20.3138,20.3373,24000.0
2007-07-06 11:25:00,43.17,43.2,43.17,43.19,12800.0,20.3326,20.3468,20.3326,20.342,12800.0
2007-07-06 11:30:00,43.2,43.22,43.17,43.21,42200.0,20.3468,20.3562,20.3326,20.3515,42200.0
2007-07-06 11:35:00,43.21,43.22,43.13,43.15,23200.0,20.3515,20.3562,20.3138,20.3232,23200.0
2007-07-06 11:40:00,43.15,43.17,43.13,43.13,16600.0,20.3232,20.3326,20.3138,20.3138,16600.0
2007-07-06 11:45:00,43.14,43.15,43.11,43.11,11400.0,20.3185,20.3232,20.3044,20.3044,11400.0
2007-07-06 11:50:00,43.12,43.13,43.06,43.07,30000.0,20.3091,20.3138,20.2808,20.2855,30000.0
2007-07-06 11:55:00,43.07,43.08,43.06,43.07,26000.0,20.2855,20.2902,20.2808,20.2855,26000.0
2007-07-06 12:00:00,43.07,43.12,43.07,43.07,21600.0,20.2855,20.3091,20.2855,20.2855,21600.0
2007-07-06 12:05:00,43.07,43.15,43.07,43.12,28800.0,20.2855,20.3232,20.2855,20.3091,28800.0
2007-07-06 12:10:00,43.12,43.12,43.07,43.07,29200.0,20.3091,20.3091,20.2855,20.2855,29200.0
2007-07-06 12:15:00,43.06,43.12,43.05,43.11,56200.0,20.2808,20.3091,20.2761,20.3044,56200.0
2007-07-06 12:20:00,43.11,43.12,43.09,43.1,16400.0,20.3044,20.3091,20.2949,20.2997,16400.0
2007-07-06 12:25:00,43.1,43.11,43.05,43.08,33000.0,20.2997,20.3044,20.2761,20.2902,33000.0
2007-07-06 12:30:00,43.08,43.1,43.06,43.08,27200.0,20.2902,20.2997,20.2808,20.2902,27200.0
2007-07-06 12:35:00,43.08,43.12,43.08,43.08,18200.0,20.2902,20.3091,20.2902,20.2902,18200.0
2007-07-06 12:40:00,43.08,43.09,43.08,43.08,7600.0,20.2902,20.2949,20.2902,20.2902,7600.0
2007-07-06 12:45:00,43.08,43.11,43.08,43.08,17000.0,20.2902,20.3044,20.2902,20.2902,17000.0
2007-07-06 12:50:00,43.09,43.1,43.09,43.1,14600.0,20.2949,20.2997,20.2949,20.2997,14600.0
2007-07-06 12:55:00,43.1,43.11,43.08,43.1,9000.0,20.2997,20.3044,20.2902,20.2997,9000.0
2007-07-06 13:00:00,43.09,43.09,43.06,43.07,19800.0,20.2949,20.2949,20.2808,20.2855,19800.0
2007-07-06 13:05:00,43.07,43.09,43.06,43.09,13800.0,20.2855,20.2949,20.2808,20.2949,13800.0
2007-07-06 13:10:00,43.09,43.18,43.09,43.13,34000.0,20.2949,20.3373,20.2949,20.3138,34000.0
2007-07-06 13:15:00,43.13,43.13,43.09,43.09,28600.0,20.3138,20.3138,20.2949,20.2949,28600.0
2007-07-06 13:20:00,43.09,43.1,43.08,43.09,6400.0,20.2949,20.2997,20.2902,20.2949,6400.0
2007-07-06 13:25:00,43.1,43.1,43.07,43.07,11600.0,20.2997,20.2997,20.2855,20.2855,11600.0
2007-07-06 13:30:00,43.07,43.12,43.05,43.09,37400.0,20.2855,20.3091,20.2761,20.2949,37400.0
2007-07-06 13:35:00,43.09,43.1,43.08,43.09,17400.0,20.2949,20.2997,20.2902,20.2949,17400.0
2007-07-06 13:40:00,43.09,43.11,43.06,43.08,23200.0,20.2949,20.3044,20.2808,20.2902,23200.0
2007-07-06 13:45:00,43.08,43.11,43.08,43.11,15600.0,20.2902,20.3044,20.2902,20.3044,15600.0
2007-07-06 13:50:00,43.11,43.15,43.1,43.15,13400.0,20.3044,20.3232,20.2997,20.3232,13400.0
2007-07-06 13:55:00,43.15,43.18,43.09,43.1,45400.0,20.3232,20.3373,20.2949,20.2997,45400.0
2007-07-06 14:00:00,43.1,43.13,43.09,43.12,232800.0,20.2997,20.3138,20.2949,20.3091,232800.0
2007-07-06 14:05:00,43.12,43.15,43.1,43.1,59800.0,20.3091,20.3232,20.2997,20.2997,59800.0
2007-07-06 14:10:00,43.1,43.14,43.1,43.13,33200.0,20.2997,20.3185,20.2997,20.3138,33200.0
2007-07-06 14:15:00,43.13,43.13,43.08,43.1,42000.0,20.3138,20.3138,20.2902,20.2997,42000.0
2007-07-06 14:20:00,43.11,43.12,43.08,43.09,18600.0,20.3044,20.3091,20.2902,20.2949,18600.0
2007-07-06 14:25:00,43.1,43.12,43.1,43.12,10800.0,20.2997,20.3091,20.2997,20.3091,10800.0
2007-07-06 14:30:00,43.12,43.14,43.12,43.13,24200.0,20.3091,20.3185,20.3091,20.3138,24200.0
2007-07-06 14:35:00,43.13,43.16,43.13,43.14,33200.0,20.3138,20.3279,20.3138,20.3185,33200.0
2007-07-06 14:40:00,43.14,43.15,43.12,43.15,16400.0,20.3185,20.3232,20.3091,20.3232,16400.0
2007-07-06 14:45:00,43.15,43.16,43.11,43.12,33600.0,20.3232,20.3279,20.3044,20.3091,33600.0
2007-07-06 14:50:00,43.12,43.13,43.11,43.12,15600.0,20.3091,20.3138,20.3044,20.3091,15600.0
2007-07-06 14:55:00,43.13,43.15,43.12,43.13,49800.0,20.3138,20.3232,20.3091,20.3138,49800.0
2007-07-06 15:00:00,43.14,43.17,43.14,43.16,22600.0,20.3185,20.3326,20.3185,20.3279,22600.0
2007-07-06 15:05:00,43.16,43.22,43.16,43.22,34400.0,20.3279,20.3562,20.3279,20.3562,34400.0
2007-07-06 15:10:00,43.22,43.26,43.2,43.22,33400.0,20.3562,20.375,20.3468,20.3562,33400.0
2007-07-06 15:15:00,43.23,43.25,43.2,43.21,31800.0,20.3609,20.3703,20.3468,20.3515,31800.0
2007-07-06 15:20:00,43.21,43.21,43.11,43.11,76000.0,20.3515,20.3515,20.3044,20.3044,76000.0
2007-07-06 15:25:00,43.11,43.17,43.1,43.17,38000.0,20.3044,20.3326,20.2997,20.3326,38000.0
2007-07-06 15:30:00,43.16,43.2,43.13,43.14,58000.0,20.3279,20.3468,20.3138,20.3185,58000.0
2007-07-06 15:35:00,43.14,43.15,43.1,43.13,50800.0,20.3185,20.3232,20.2997,20.3138,50800.0
2007-07-06 15:40:00,43.12,43.13,43.1,43.1,44400.0,20.3091,20.3138,20.2997,20.2997,44400.0
2007-07-06 15:45:00,43.12,43.12,43.07,43.09,84200.0,20.3091,20.3091,20.2855,20.2949,84200.0
2007-07-06 15:50:00,43.09,43.11,43.07,43.09,81400.0,20.2949,20.3044,20.2855,20.2949,81400.0
2007-07-06 15:55:00,43.08,43.12,43.07,43.1,83400.0,20.2902,20.3091,20.2855,20.2997,83400.0
2007-07-09 09:30:00,43.13,43.27,43.13,43.25,45200.0,20.3138,20.3797,20.3138,20.3703,45200.0
2007-07-09 09:35:00,43.25,43.3,43.19,43.22,60800.0,20.3703,20.3939,20.342,20.3562,60800.0
2007-07-09 09:40:00,43.24,43.24,43.05,43.08,47800.0,20.3656,20.3656,20.2761,20.2902,47800.0
2007-07-09 09:45:00,43.09,43.23,43.08,43.15,37600.0,20.2949,20.3609,20.2902,20.3232,37600.0
2007-07-09 09:50:00,43.15,43.21,43.13,43.19,53600.0,20.3232,20.3515,20.3138,20.342,53600.0
2007-07-09 09:55:00,43.18,43.2,43.1,43.19,40200.0,20.3373,20.3468,20.2997,20.342,40200.0
2007-07-09 10:00:00,43.19,43.2,43.13,43.17,73000.0,20.342,20.3468,20.3138,20.3326,73000.0
2007-07-09 10:05:00,43.18,43.26,43.17,43.25,45400.0,20.3373,20.375,20.3326,20.3703,45400.0
2007-07-09 10:10:00,43.24,43.35,43.24,43.33,32800.0,20.3656,20.4174,20.3656,20.408,32800.0
2007-07-09 10:15:00,43.34,43.34,43.24,43.25,81800.0,20.4127,20.4127,20.3656,20.3703,81800.0
2007-07-09 10:20:00,43.26,43.32,43.24,43.29,59800.0,20.375,20.4033,20.3656,20.3891,59800.0
2007-07-09 10:25:00,43.29,43.31,43.27,43.3,43400.0,20.3891,20.3986,20.3797,20.3939,43400.0
2007-07-09 10:30:00,43.3,43.37,43.26,43.35,63600.0,20.3939,20.4268,20.375,20.4174,63600.0
2007-07-09 10:35:00,43.35,43.43,43.35,43.43,107600.0,20.4174,20.4551,20.4174,20.4551,107600.0
2007-07-09 10:40:00,43.43,43.43,43.4,43.4,72800.0,20.4551,20.4551,20.441,20.441,72800.0
2007-07-09 10:45:00,43.4,43.41,43.35,43.38,35000.0,20.441,20.4457,20.4174,20.4315,35000.0
2007-07-09 10:50:00,43.38,43.45,43.35,43.39,33600.0,20.4315,20.4645,20.4174,20.4362,33600.0
2007-07-09 10:55:00,43.39,43.4,43.31,43.31,28200.0,20.4362,20.441,20.3986,20.3986,28200.0
2007-07-09 11:00:00,43.32,43.42,43.31,43.35,27400.0,20.4033,20.4504,20.3986,20.4174,27400.0
2007-07-09 11:05:00,43.37,43.4,43.35,43.4,14800.0,20.4268,20.441,20.4174,20.441,14800.0
2007-07-09 11:10:00,43.41,43.44,43.4,43.42,18200.0,20.4457,20.4598,20.441,20.4504,18200.0
2007-07-09 11:15:00,43.42,43.44,43.38,43.43,28400.0,20.4504,20.4598,20.4315,20.4551,28400.0
2007-07-09 11:20:00,43.42,43.42,43.34,43.37,25800.0,20.4504,20.4504,20.4127,20.4268,25800.0
2007-07-09 11:25:00,43.37,43.44,43.37,43.4,20800.0,20.4268,20.4598,20.4268,20.441,20800.0
2007-07-09 11:30:00,43.41,43.42,43.39,43.4,16600.0,20.4457,20.4504,20.4362,20.441,16600.0
2007-07-09 11:35:00,43.39,43.39,43.35,43.35,19000.0,20.4362,20.4362,20.4174,20.4174,19000.0
2007-07-09 11:40:00,43.35,43.38,43.35,43.37,8400.0,20.4174,20.4315,20.4174,20.4268,8400.0
2007-07-09 11:45:00,43.37,43.42,43.35,43.41,18200.0,20.4268,20.4504,20.4174,20.4457,18200.0
2007-07-09 11:50:00,43.41,43.42,43.37,43.38,18800.0,20.4457,20.4504,20.4268,20.4315,18800.0
2007-07-09 11:55:00,43.38,43.39,43.37,43.37,13800.0,20.4315,20.4362,20.4268,20.4268,13800.0
2007-07-09 12:00:00,43.37,43.37,43.34,43.34,10600.0,20.4268,20.4268,20.4127,20.4127,10600.0
2007-07-09 12:05:00,43.34,43.36,43.31,43.35,36000.0,20.4127,20.4221,20.3986,20.4174,36000.0
2007-07-09 12:10:00,43.35,43.35,43.32,43.33,12800.0,20.4174,20.4174,20.4033,20.408,12800.0
2007-07-09 12:15:00,43.34,43.43,43.33,43.43,12200.0,20.4127,20.4551,20.408,20.4551,12200.0
2007-07-09 12:20:00,43.43,43.43,43.38,43.38,7200.0,20.4551,20.4551,20.4315,20.4315,7200.0
2007-07-09 12:25:00,43.38,43.4,43.37,43.4,12400.0,20.4315,20.441,20.4268,20.441,12400.0
2007-07-09 12:30:00,43.41,43.43,43.4,43.43,15000.0,20.4457,20.4551,20.441,20.4551,15000.0
2007-07-09 12:35:00,43.42,43.43,43.34,43.35,16000.0,20.4504,20.4551,20.4127,20.4174,16000.0
2007-07-09 12:40:00,43.35,43.35,43.31,43.31,6600.0,20.4174,20.4174,20.3986,20.3986,6600.0
2007-07-09 12:45:00,43.31,43.32,43.3,43.32,10800.0,20.3986,20.4033,20.3939,20.4033,10800.0
2007-07-09 12:50:00,43.32,43.38,43.32,43.38,14200.0,20.4033,20.4315,20.4033,20.4315,14200.0
2007-07-09 12:55:00,43.38,43.41,43.32,43.35,29600.0,20.4315,20.4457,20.4033,20.4174,29600.0
2007-07-09 13:00:00,43.35,43.38,43.33,43.34,16400.0,20.4174,20.4315,20.408,20.4127,16400.0
2007-07-09 13:05:00,43.34,43.37,43.33,43.34,24400.0,20.4127,20.4268,20.408,20.4127,24400.0
2007-07-09 13:10:00,43.34,43.37,43.32,43.37,35800.0,20.4127,20.4268,20.4033,20.4268,35800.0
2007-07-09 13:15:00,43.37,43.38,43.34,43.35,20800.0,20.4268,20.4315,20.4127,20.4174,20800.0
2007-07-09 13:20:00,43.35,43.38,43.35,43.38,21800.0,20.4174,20.4315,20.4174,20.4315,21800.0
2007-07-09 13:25:00,43.38,43.4,43.38,43.4,10600.0,20.4315,20.441,20.4315,20.441,10600.0
2007-07-09 13:30:00,43.4,43.42,43.38,43.39,30800.0,20.441,20.4504,20.4315,20.4362,30800.0
2007-07-09 13:35:00,43.39,43.41,43.38,43.4,12200.0,20.4362,20.4457,20.4315,20.441,12200.0
2007-07-09 13:40:00,43.42,43.44,43.42,43.42,23600.0,20.4504,20.4598,20.4504,20.4504,23600.0
2007-07-09 13:45:00,43.42,43.44,43.42,43.43,13400.0,20.4504,20.4598,20.4504,20.4551,13400.0
2007-07-09 13:50:00,43.43,43.44,43.4,43.43,22600.0,20.4551,20.4598,20.441,20.4551,22600.0
2007-07-09 13:55:00,43.43,43.43,43.37,43.38,30000.0,20.4551,20.4551,20.4268,20.4315,30000.0
2007-07-09 14:00:00,43.38,43.38,43.34,43.34,28000.0,20.4315,20.4315,20.4127,20.4127,28000.0
2007-07-09 14:05:00,43.34,43.35,43.33,43.34,19600.0,20.4127,20.4174,20.408,20.4127,19600.0
2007-07-09 14:10:00,43.34,43.35,43.32,43.33,22800.0,20.4127,20.4174,20.4033,20.408,22800.0
2007-07-09 14:15:00,43.33,43.33,43.26,43.33,28600.0,20.408,20.408,20.375,20.408,28600.0
2007-07-09 14:20:00,43.35,43.35,43.32,43.32,12800.0,20.4174,20.4174,20.4033,20.4033,12800.0
2007-07-09 14:25:00,43.33,43.33,43.27,43.31,25400.0,20.408,20.408,20.3797,20.3986,25400.0
2007-07-09 14:30:00,43.3,43.31,43.29,43.31,12800.0,20.3939,20.3986,20.3891,20.3986,12800.0
2007-07-09 14:35:00,43.32,43.35,43.31,43.31,23200.0,20.4033,20.4174,20.3986,20.3986,23200.0
2007-07-09 14:40:00,43.32,43.35,43.32,43.34,9400.0,20.4033,20.4174,20.4033,20.4127,9400.0
2007-07-09 14:45:00,43.34,43.38,43.34,43.37,43000.0,20.4127,20.4315,20.4127,20.4268,43000.0
2007-07-09 14:50:00,43.37,43.38,43.33,43.35,23600.0,20.4268,20.4315,20.408,20.4174,23600.0
2007-07-09 14:55:00,43.35,43.38,43.33,43.37,45000.0,20.4174,20.4315,20.408,20.4268,45000.0
2007-07-09 15:00:00,43.37,43.41,43.35,43.41,47200.0,20.4268,20.4457,20.4174,20.4457,47200.0
2007-07-09 15:05:00,43.41,43.42,43.38,43.4,103200.0,20.4457,20.4504,20.4315,20.441,103200.0
2007-07-09 15:10:00,43.4,43.41,43.33,43.38,122000.0,20.441,20.4457,20.408,20.4315,122000.0
2007-07-09 15:15:00,43.37,43.41,43.35,43.4,83200.0,20.4268,20.4457,20.4174,20.441,83200.0
2007-07-09 15:20:00,43.41,43.43,43.4,43.41,99800.0,20.4457,20.4551,20.441,20.4457,99800.0
2007-07-09 15:25:00,43.39,43.4,43.35,43.36,36800.0,20.4362,20.441,20.4174,20.4221,36800.0
2007-07-09 15:30:00,43.37,43.37,43.35,43.35,56600.0,20.4268,20.4268,20.4174,20.4174,56600.0
2007-07-09 15:35:00,43.35,43.36,43.34,43.34,32000.0,20.4174,20.4221,20.4127,20.4127,32000.0
2007-07-09 15:40:00,43.34,43.34,43.32,43.33,26400.0,20.4127,20.4127,20.4033,20.408,26400.0
2007-07-09 15:45:00,43.33,43.37,43.33,43.35,46000.0,20.408,20.4268,20.408,20.4174,46000.0
2007-07-09 15:50:00,43.35,43.36,43.31,43.32,77400.0,20.4174,20.4221,20.3986,20.4033,77400.0
2007-07-09 15:55:00,43.32,43.34,43.28,43.29,72600.0,20.4033,20.4127,20.3844,20.3891,72600.0
2007-07-10 09:30:00,43.25,43.3,43.15,43.3,92400.0,20.3703,20.3939,20.3232,20.3939,92400.0
2007-07-10 09:35:00,43.34,43.43,43.33,43.4,74000.0,20.4127,20.4551,20.408,20.441,74000.0
2007-07-10 09:40:00,43.4,43.44,43.33,43.35,195200.0,20.441,20.4598,20.408,20.4174,195200.0
2007-07-10 09:45:00,43.35,43.36,43.3,43.34,30800.0,20.4174,20.4221,20.3939,20.4127,30800.0
2007-07-10 09:50:00,43.34,43.4,43.3,43.38,72800.0,20.4127,20.441,20.3939,20.4315,72800.0
2007-07-10 09:55:00,43.37,43.42,43.23,43.26,87800.0,20.4268,20.4504,20.3609,20.375,87800.0
2007-07-10 10:00:00,43.26,43.43,43.24,43.4,110400.0,20.375,20.4551,20.3656,20.441,110400.0
2007-07-10 10:05:00,43.4,43.51,43.38,43.49,126800.0,20.441,20.4928,20.4315,20.4833,126800.0
2007-07-10 10:10:00,43.47,43.54,43.45,43.51,158600.0,20.4739,20.5069,20.4645,20.4928,158600.0
2007-07-10 10:15:00,43.51,43.52,43.36,43.38,115800.0,20.4928,20.4975,20.4221,20.4315,115800.0
2007-07-10 10:20:00,43.38,43.41,43.31,43.38,242600.0,20.4315,20.4457,20.3986,20.4315,242600.0
2007-07-10 10:25:00,43.39,43.39,43.26,43.29,49600.0,20.4362,20.4362,20.375,20.3891,49600.0
2007-07-10 10:30:00,43.28,43.3,43.25,43.26,76600.0,20.3844,20.3939,20.3703,20.375,76600.0
2007-07-10 10:35:00,43.27,43.35,43.26,43.34,47400.0,20.3797,20.4174,20.375,20.4127,47400.0
2007-07-10 10:40:00,43.35,43.38,43.31,43.34,46800.0,20.4174,20.4315,20.3986,20.4127,46800.0
2007-07-10 10:45:00,43.34,43.37,43.29,43.32,48400.0,20.4127,20.4268,20.3891,20.4033,48400.0
2007-07-10 10:50:00,43.33,43.41,43.33,43.4,16800.0,20.408,20.4457,20.408,20.441,16800.0
2007-07-10 10:55:00,43.41,43.44,43.4,43.41,29800.0,20.4457,20.4598,20.441,20.4457,29800.0
2007-07-10 11:00:00,43.42,43.51,43.42,43.48,57800.0,20.4504,20.4928,20.4504,20.4786,57800.0
2007-07-10 11:05:00,43.48,43.52,43.46,43.51,41000.0,20.4786,20.4975,20.4692,20.4928,41000.0
2007-07-10 11:10:00,43.52,43.52,43.46,43.51,92800.0,20.4975,20.4975,20.4692,20.4928,92800.0
2007-07-10 11:15:00,43.49,43.56,43.48,43.48,57400.0,20.4833,20.5163,20.4786,20.4786,57400.0
2007-07-10 11:20:00,43.49,43.57,43.49,43.52,54600.0,20.4833,20.521,20.4833,20.4975,54600.0
2007-07-10 11:25:00,43.52,43.52,43.47,43.47,35600.0,20.4975,20.4975,20.4739,20.4739,35600.0
2007-07-10 11:30:00,43.47,43.5,43.47,43.48,39200.0,20.4739,20.4881,20.4739,20.4786,39200.0
2007-07-10 11:35:00,43.48,43.49,43.44,43.49,31800.0,20.4786,20.4833,20.4598,20.4833,31800.0
2007-07-10 11:40:00,43.49,43.49,43.45,43.48,47000.0,20.4833,20.4833,20.4645,20.4786,47000.0
2007-07-10 11:45:00,43.48,43.5,43.47,43.48,30000.0,20.4786,20.4881,20.4739,20.4786,30000.0
2007-07-10 11:50:00,43.47,43.51,43.46,43.5,74000.0,20.4739,20.4928,20.4692,20.4881,74000.0
2007-07-10 11:55:00,43.5,43.59,43.47,43.54,73400.0,20.4881,20.5304,20.4739,20.5069,73400.0
2007-07-10 12:00:00,43.55,43.62,43.55,43.61,75800.0,20.5116,20.5446,20.5116,20.5399,75800.0
2007-07-10 12:05:00,43.62,43.67,43.6,43.67,44400.0,20.5446,20.5681,20.5351,20.5681,44400.0
2007-07-10 12:10:00,43.67,43.69,43.64,43.66,56400.0,20.5681,20.5775,20.554,20.5634,56400.0
2007-07-10 12:15:00,43.65,43.66,43.6,43.6,37200.0,20.5587,20.5634,20.5351,20.5351,37200.0
2007-07-10 12:20:00,43.62,43.63,43.62,43.63,21800.0,20.5446,20.5493,20.5446,20.5493,21800.0
2007-07-10 12:25:00,43.62,43.64,43.58,43.59,26800.0,20.5446,20.554,20.5257,20.5304,26800.0
2007-07-10 12:30:00,43.6,43.68,43.59,43.63,36000.0,20.5351,20.5728,20.5304,20.5493,36000.0
2007-07-10 12:35:00,43.63,43.74,43.63,43.74,37800.0,20.5493,20.6011,20.5493,20.6011,37800.0
2007-07-10 12:40:00,43.74,43.76,43.73,43.74,37800.0,20.6011,20.6105,20.5964,20.6011,37800.0
2007-07-10 12:45:00,43.74,43.76,43.74,43.76,29800.0,20.6011,20.6105,20.6011,20.6105,29800.0
2007-07-10 12:50:00,43.76,43.79,43.73,43.77,47800.0,20.6105,20.6246,20.5964,20.6152,47800.0
2007-07-10 12:55:00,43.78,43.78,43.72,43.74,29600.0,20.6199,20.6199,20.5917,20.6011,29600.0
2007-07-10 13:00:00,43.74,43.79,43.65,43.67,110800.0,20.6011,20.6246,20.5587,20.5681,110800.0
2007-07-10 13:05:00,43.66,43.71,43.63,43.68,45000.0,20.5634,20.587,20.5493,20.5728,45000.0
2007-07-10 13:10:00,43.67,43.75,43.67,43.68,72800.0,20.5681,20.6058,20.5681,20.5728,72800.0
2007-07-10 13:15:00,43.68,43.69,43.6,43.67,26600.0,20.5728,20.5775,20.5351,20.5681,26600.0
2007-07-10 13:20:00,43.68,43.68,43.56,43.62,45400.0,20.5728,20.5728,20.5163,20.5446,45400.0
2007-07-10 13:25:00,43.6,43.66,43.54,43.59,31800.0,20.5351,20.5634,20.5069,20.5304,31800.0
2007-07-10 13:30:00,43.59,43.63,43.56,43.57,52600.0,20.5304,20.5493,20.5163,20.521,52600.0
2007-07-10 13:35:00,43.59,43.64,43.57,43.59,32800.0,20.5304,20.554,20.521,20.5304,32800.0
2007-07-10 13:40:00,43.59,43.6,43.52,43.57,34800.0,20.5304,20.5351,20.4975,20.521,34800.0
2007-07-10 13:45:00,43.58,43.58,43.43,43.52,125000.0,20.5257,20.5257,20.4551,20.4975,125000.0
2007-07-10 13:50:00,43.51,43.52,43.48,43.51,161800.0,20.4928,20.4975,20.4786,20.4928,161800.0
2007-07-10 13:55:00,43.51,43.55,43.49,43.52,69600.0,20.4928,20.5116,20.4833,20.4975,69600.0
2007-07-10 14:00:00,43.52,43.55,43.47,43.54,99400.0,20.4975,20.5116,20.4739,20.5069,99400.0
2007-07-10 14:05:00,43.53,43.6,43.53,43.59,68800.0,20.5022,20.5351,20.5022,20.5304,68800.0
2007-07-10 14:10:00,43.58,43.61,43.55,43.58,81600.0,20.5257,20.5399,20.5116,20.5257,81600.0
2007-07-10 14:15:00,43.57,43.64,43.56,43.62,107600.0,20.521,20.554,20.5163,20.5446,107600.0
2007-07-10 14:20:00,43.63,43.64,43.58,43.63,92000.0,20.5493,20.554,20.5257,20.5493,92000.0
2007-07-10 14:25:00,43.62,43.63,43.56,43.57,41400.0,20.5446,20.5493,20.5163,20.521,41400.0
2007-07-10 14:30:00,43.58,43.58,43.52,43.52,61200.0,20.5257,20.5257,20.4975,20.4975,61200.0
2007-07-10 14:35:00,43.52,43.55,43.49,43.5,54000.0,20.4975,20.5116,20.4833,20.4881,54000.0
2007-07-10 14:40:00,43.49,43.52,43.48,43.48,61000.0,20.4833,20.4975,20.4786,20.4786,61000.0
2007-07-10 14:45:00,43.49,43.52,43.39,43.4,68600.0,20.4833,20.4975,20.4362,20.441,68600.0
2007-07-10 14:50:00,43.4,43.46,43.4,43.41,95000.0,20.441,20.4692,20.441,20.4457,95000.0
2007-07-10 14:55:00,43.43,43.46,43.38,43.42,46400.0,20.4551,20.4692,20.4315,20.4504,46400.0
2007-07-10 15:00:00,43.42,43.47,43.42,43.45,56800.0,20.4504,20.4739,20.4504,20.4645,56800.0
2007-07-10 15:05:00,43.45,43.47,43.41,43.46,120600.0,20.4645,20.4739,20.4457,20.4692,120600.0
2007-07-10 15:10:00,43.46,43.51,43.41,43.44,100200.0,20.4692,20.4928,20.4457,20.4598,100200.0
2007-07-10 15:15:00,43.45,43.55,43.44,43.51,46600.0,20.4645,20.5116,20.4598,20.4928,46600.0
2007-07-10 15:20:00,43.51,43.51,43.46,43.46,97400.0,20.4928,20.4928,20.4692,20.4692,97400.0
2007-07-10 15:25:00,43.47,43.47,43.42,43.47,73800.0,20.4739,20.4739,20.4504,20.4739,73800.0
2007-07-10 15:30:00,43.46,43.47,43.36,43.4,88800.0,20.4692,20.4739,20.4221,20.441,88800.0
2007-07-10 15:35:00,43.4,43.4,43.33,43.35,46000.0,20.441,20.441,20.408,20.4174,46000.0
2007-07-10 15:40:00,43.34,43.34,43.24,43.25,159400.0,20.4127,20.4127,20.3656,20.3703,159400.0
2007-07-10 15:45:00,43.25,43.28,43.23,43.25,182200.0,20.3703,20.3844,20.3609,20.3703,182200.0
2007-07-10 15:50:00,43.25,43.27,43.23,43.24,106000.0,20.3703,20.3797,20.3609,20.3656,106000.0
2007-07-10 15:55:00,43.25,43.28,43.23,43.23,238600.0,20.3703,20.3844,20.3609,20.3609,238600.0
2007-07-11 09:30:00,43.09,43.31,43.08,43.3,45400.0,20.2949,20.3986,20.2902,20.3939,45400.0
2007-07-11 09:35:00,43.28,43.4,43.27,43.39,79200.0,20.3844,20.441,20.3797,20.4362,79200.0
2007-07-11 09:40:00,43.39,43.4,43.31,43.33,76800.0,20.4362,20.441,20.3986,20.408,76800.0
2007-07-11 09:45:00,43.33,43.51,43.31,43.48,172000.0,20.408,20.4928,20.3986,20.4786,172000.0
2007-07-11 09:50:00,43.48,43.52,43.4,43.42,102400.0,20.4786,20.4975,20.441,20.4504,102400.0
2007-07-11 09:55:00,43.43,43.52,43.4,43.44,82200.0,20.4551,20.4975,20.441,20.4598,82200.0
2007-07-11 10:00:00,43.44,43.56,43.33,43.56,108800.0,20.4598,20.5163,20.408,20.5163,108800.0
2007-07-11 10:05:00,43.55,43.56,43.45,43.49,56600.0,20.5116,20.5163,20.4645,20.4833,56600.0
2007-07-11 10:10:00,43.49,43.52,43.43,43.47,59200.0,20.4833,20.4975,20.4551,20.4739,59200.0
2007-07-11 10:15:00,43.47,43.57,43.45,43.52,68400.0,20.4739,20.521,20.4645,20.4975,68400.0
2007-07-11 10:20:00,43.54,43.59,43.38,43.41,138200.0,20.5069,20.5304,20.4315,20.4457,138200.0
2007-07-11 10:25:00,43.41,43.49,43.41,43.48,41400.0,20.4457,20.4833,20.4457,20.4786,41400.0
2007-07-11 10:30:00,43.49,43.52,43.43,43.47,71200.0,20.4833,20.4975,20.4551,20.4739,71200.0
2007-07-11 10:35:00,43.48,43.51,43.47,43.49,79400.0,20.4786,20.4928,20.4739,20.4833,79400.0
2007-07-11 10:40:00,43.5,43.58,43.48,43.58,94400.0,20.4881,20.5257,20.4786,20.5257,94400.0
2007-07-11 10:45:00,43.58,43.6,43.52,43.6,38400.0,20.5257,20.5351,20.4975,20.5351,38400.0
2007-07-11 10:50:00,43.6,43.65,43.6,43.63,38200.0,20.5351,20.5587,20.5351,20.5493,38200.0
2007-07-11 10:55:00,43.64,43.67,43.61,43.63,31400.0,20.554,20.5681,20.5399,20.5493,31400.0
2007-07-11 11:00:00,43.63,43.7,43.63,43.69,27400.0,20.5493,20.5822,20.5493,20.5775,27400.0
2007-07-11 11:05:00,43.7,43.72,43.66,43.66,23400.0,20.5822,20.5917,20.5634,20.5634,23400.0
2007-07-11 11:10:00,43.67,43.72,43.63,43.66,39600.0,20.5681,20.5917,20.5493,20.5634,39600.0
2007-07-11 11:15:00,43.67,43.71,43.66,43.69,13400.0,20.5681,20.587,20.5634,20.5775,13400.0
2007-07-11 11:20:00,43.68,43.71,43.67,43.7,14000.0,20.5728,20.587,20.5681,20.5822,14000.0
2007-07-11 11:25:00,43.7,43.71,43.67,43.67,35200.0,20.5822,20.587,20.5681,20.5681,35200.0
2007-07-11 11:30:00,43.7,43.71,43.65,43.67,41200.0,20.5822,20.587,20.5587,20.5681,41200.0
2007-07-11 11:35:00,43.67,43.7,43.67,43.67,23200.0,20.5681,20.5822,20.5681,20.5681,23200.0
2007-07-11 11:40:00,43.67,43.67,43.62,43.62,18400.0,20.5681,20.5681,20.5446,20.5446,18400.0
2007-07-11 11:45:00,43.63,43.63,43.6,43.6,17000.0,20.5493,20.5493,20.5351,20.5351,17000.0
2007-07-11 11:50:00,43.6,43.67,43.55,43.62,47800.0,20.5351,20.5681,20.5116,20.5446,47800.0
2007-07-11 11:55:00,43.62,43.64,43.59,43.63,32400.0,20.5446,20.554,20.5304,20.5493,32400.0
2007-07-11 12:00:00,43.63,43.68,43.62,43.66,23200.0,20.5493,20.5728,20.5446,20.5634,23200.0
2007-07-11 12:05:00,43.67,43.69,43.63,43.65,47600.0,20.5681,20.5775,20.5493,20.5587,47600.0
2007-07-11 12:10:00,43.65,43.73,43.65,43.68,40200.0,20.5587,20.5964,20.5587,20.5728,40200.0
2007-07-11 12:15:00,43.68,43.73,43.65,43.71,65000.0,20.5728,20.5964,20.5587,20.587,65000.0
2007-07-11 12:20:00,43.7,43.73,43.67,43.68,34000.0,20.5822,20.5964,20.5681,20.5728,34000.0
2007-07-11 12:25:00,43.68,43.7,43.67,43.7,16200.0,20.5728,20.5822,20.5681,20.5822,16200.0
2007-07-11 12:30:00,43.72,43.73,43.66,43.66,26400.0,20.5917,20.5964,20.5634,20.5634,26400.0
2007-07-11 12:35:00,43.67,43.68,43.66,43.68,20600.0,20.5681,20.5728,20.5634,20.5728,20600.0
2007-07-11 12:40:00,43.67,43.68,43.65,43.65,15600.0,20.5681,20.5728,20.5587,20.5587,15600.0
2007-07-11 12:45:00,43.65,43.66,43.59,43.61,27200.0,20.5587,20.5634,20.5304,20.5399,27200.0
2007-07-11 12:50:00,43.6,43.61,43.54,43.57,17800.0,20.5351,20.5399,20.5069,20.521,17800.0
2007-07-11 12:55:00,43.58,43.63,43.54,43.59,27400.0,20.5257,20.5493,20.5069,20.5304,27400.0
2007-07-11 13:00:00,43.59,43.63,43.58,43.62,16400.0,20.5304,20.5493,20.5257,20.5446,16400.0
2007-07-11 13:05:00,43.62,43.62,43.6,43.6,4600.0,20.5446,20.5446,20.5351,20.5351,4600.0
2007-07-11 13:10:00,43.6,43.62,43.57,43.6,12200.0,20.5351,20.5446,20.521,20.5351,12200.0
2007-07-11 13:15:00,43.61,43.62,43.59,43.6,7200.0,20.5399,20.5446,20.5304,20.5351,7200.0
2007-07-11 13:20:00,43.6,43.6,43.53,43.53,17600.0,20.5351,20.5351,20.5022,20.5022,17600.0
2007-07-11 13:25:00,43.54,43.6,43.52,43.6,31800.0,20.5069,20.5351,20.4975,20.5351,31800.0
2007-07-11 13:30:00,43.58,43.63,43.57,43.6,29600.0,20.5257,20.5493,20.521,20.5351,29600.0
2007-07-11 13:35:00,43.6,43.68,43.54,43.66,43000.0,20.5351,20.5728,20.5069,20.5634,43000.0
2007-07-11 13:40:00,43.66,43.66,43.54,43.56,25200.0,20.5634,20.5634,20.5069,20.5163,25200.0
2007-07-11 13:45:00,43.56,43.62,43.55,43.59,8800.0,20.5163,20.5446,20.5116,20.5304,8800.0
2007-07-11 13:50:00,43.59,43.6,43.49,43.5,51000.0,20.5304,20.5351,20.4833,20.4881,51000.0
2007-07-11 13:55:00,43.51,43.52,43.45,43.45,31200.0,20.4928,20.4975,20.4645,20.4645,31200.0
2007-07-11 14:00:00,43.45,43.54,43.45,43.49,26600.0,20.4645,20.5069,20.4645,20.4833,26600.0
2007-07-11 14:05:00,43.49,43.52,43.42,43.52,78600.0,20.4833,20.4975,20.4504,20.4975,78600.0
2007-07-11 14:10:00,43.52,43.58,43.49,43.58,23200.0,20.4975,20.5257,20.4833,20.5257,23200.0
2007-07-11 14:15:00,43.57,43.6,43.52,43.6,16600.0,20.521,20.5351,20.4975,20.5351,16600.0
2007-07-11 14:20:00,43.6,43.63,43.59,43.6,15600.0,20.5351,20.5493,20.5304,20.5351,15600.0
2007-07-11 14:25:00,43.6,43.68,43.59,43.65,14000.0,20.5351,20.5728,20.5304,20.5587,14000.0
2007-07-11 14:30:00,43.64,43.67,43.55,43.59,36400.0,20.554,20.5681,20.5116,20.5304,36400.0
2007-07-11 14:35:00,43.59,43.66,43.59,43.63,27200.0,20.5304,20.5634,20.5304,20.5493,27200.0
2007-07-11 14:40:00,43.63,43.64,43.54,43.6,37000.0,20.5493,20.554,20.5069,20.5351,37000.0
2007-07-11 14:45:00,43.6,43.65,43.57,43.6,56400.0,20.5351,20.5587,20.521,20.5351,56400.0
2007-07-11 14:50:00,43.6,43.65,43.51,43.54,48800.0,20.5351,20.5587,20.4928,20.5069,48800.0
2007-07-11 14:55:00,43.54,43.63,43.52,43.6,37600.0,20.5069,20.5493,20.4975,20.5351,37600.0
2007-07-11 15:00:00,43.6,43.63,43.52,43.57,33600.0,20.5351,20.5493,20.4975,20.521,33600.0
2007-07-11 15:05:00,43.58,43.62,43.57,43.58,51600.0,20.5257,20.5446,20.521,20.5257,51600.0
2007-07-11 15:10:00,43.58,43.58,43.53,43.53,22200.0,20.5257,20.5257,20.5022,20.5022,22200.0
2007-07-11 15:15:00,43.55,43.58,43.51,43.58,45800.0,20.5116,20.5257,20.4928,20.5257,45800.0
2007-07-11 15:20:00,43.58,43.62,43.55,43.61,49400.0,20.5257,20.5446,20.5116,20.5399,49400.0
2007-07-11 15:25:00,43.61,43.68,43.61,43.65,67800.0,20.5399,20.5728,20.5399,20.5587,67800.0
2007-07-11 15:30:00,43.65,43.69,43.63,43.65,59200.0,20.5587,20.5775,20.5493,20.5587,59200.0
2007-07-11 15:35:00,43.65,43.67,43.63,43.63,39000.0,20.5587,20.5681,20.5493,20.5493,39000.0
2007-07-11 15:40:00,43.63,43.67,43.63,43.64,36000.0,20.5493,20.5681,20.5493,20.554,36000.0
2007-07-11 15:45:00,43.64,43.68,43.62,43.67,61600.0,20.554,20.5728,20.5446,20.5681,61600.0
2007-07-11 15:50:00,43.66,43.7,43.65,43.65,62400.0,20.5634,20.5822,20.5587,20.5587,62400.0
2007-07-11 15:55:00,43.66,43.67,43.63,43.66,100600.0,20.5634,20.5681,20.5493,20.5634,100600.0
2007-07-12 09:30:00,43.75,43.75,43.54,43.75,45600.0,20.6058,20.6058,20.5069,20.6058,45600.0
2007-07-12 09:35:00,43.74,43.85,43.74,43.79,34200.0,20.6011,20.6529,20.6011,20.6246,34200.0
2007-07-12 09:40:00,43.79,43.87,43.76,43.82,32600.0,20.6246,20.6623,20.6105,20.6388,32600.0
2007-07-12 09:45:00,43.82,43.87,43.78,43.83,26400.0,20.6388,20.6623,20.6199,20.6435,26400.0
2007-07-12 09:50:00,43.83,43.84,43.77,43.77,37800.0,20.6435,20.6482,20.6152,20.6152,37800.0
2007-07-12 09:55:00,43.77,43.85,43.77,43.84,38600.0,20.6152,20.6529,20.6152,20.6482,38600.0
2007-07-12 10:00:00,43.85,43.9,43.83,43.86,38800.0,20.6529,20.6764,20.6435,20.6576,38800.0
2007-07-12 10:05:00,43.85,43.98,43.85,43.98,39400.0,20.6529,20.7141,20.6529,20.7141,39400.0
2007-07-12 10:10:00,43.97,44.06,43.91,44.02,68600.0,20.7094,20.7518,20.6812,20.733,68600.0
2007-07-12 10:15:00,44.01,44.02,43.98,44.0,44400.0,20.7283,20.733,20.7141,20.7235,44400.0
2007-07-12 10:20:00,43.99,43.99,43.88,43.9,34200.0,20.7188,20.7188,20.667,20.6764,34200.0
2007-07-12 10:25:00,43.9,43.94,43.87,43.91,18400.0,20.6764,20.6953,20.6623,20.6812,18400.0
2007-07-12 10:30:00,43.91,43.97,43.87,43.96,46600.0,20.6812,20.7094,20.6623,20.7047,46600.0
2007-07-12 10:35:00,43.97,44.06,43.96,44.01,98400.0,20.7094,20.7518,20.7047,20.7283,98400.0
2007-07-12 10:40:00,44.01,44.1,43.99,44.08,57600.0,20.7283,20.7706,20.7188,20.7612,57600.0
2007-07-12 10:45:00,44.07,44.09,43.99,44.02,30200.0,20.7565,20.7659,20.7188,20.733,30200.0
2007-07-12 10:50:00,44.04,44.2,44.04,44.15,45200.0,20.7424,20.8177,20.7424,20.7942,45200.0
2007-07-12 10:55:00,44.15,44.15,44.02,44.02,17200.0,20.7942,20.7942,20.733,20.733,17200.0
2007-07-12 11:00:00,44.02,44.05,43.96,43.99,46600.0,20.733,20.7471,20.7047,20.7188,46600.0
2007-07-12 11:05:00,43.99,44.01,43.98,44.01,12800.0,20.7188,20.7283,20.7141,20.7283,12800.0
2007-07-12 11:10:00,44.01,44.05,43.99,44.0,24800.0,20.7283,20.7471,20.7188,20.7235,24800.0
2007-07-12 11:15:00,44.0,44.06,43.99,44.02,24000.0,20.7235,20.7518,20.7188,20.733,24000.0
2007-07-12 11:20:00,44.04,44.07,43.98,44.05,57400.0,20.7424,20.7565,20.7141,20.7471,57400.0
2007-07-12 11:25:00,44.05,44.07,44.0,44.02,24000.0,20.7471,20.7565,20.7235,20.733,24000.0
2007-07-12 11:30:00,44.02,44.09,43.66,44.08,29400.0,20.733,20.7659,20.5634,20.7612,29400.0
2007-07-12 11:35:00,44.07,44.07,44.0,44.02,17400.0,20.7565,20.7565,20.7235,20.733,17400.0
2007-07-12 11:40:00,44.0,44.07,44.0,44.02,20000.0,20.7235,20.7565,20.7235,20.733,20000.0
2007-07-12 11:45:00,44.02,44.09,44.01,44.08,22800.0,20.733,20.7659,20.7283,20.7612,22800.0
2007-07-12 11:50:00,44.08,44.09,44.02,44.04,37600.0,20.7612,20.7659,20.733,20.7424,37600.0
2007-07-12 11:55:00,44.03,44.07,44.0,44.03,46800.0,20.7377,20.7565,20.7235,20.7377,46800.0
2007-07-12 12:00:00,44.03,44.1,44.03,44.07,22400.0,20.7377,20.7706,20.7377,20.7565,22400.0
2007-07-12 12:05:00,44.07,44.09,44.04,44.07,15800.0,20.7565,20.7659,20.7424,20.7565,15800.0
2007-07-12 12:10:00,44.06,44.18,44.05,44.15,24000.0,20.7518,20.8083,20.7471,20.7942,24000.0
2007-07-12 12:15:00,44.17,44.18,44.12,44.13,19800.0,20.8036,20.8083,20.7801,20.7848,19800.0
2007-07-12 12:20:00,44.13,44.15,44.09,44.1,22800.0,20.7848,20.7942,20.7659,20.7706,22800.0
2007-07-12 12:25:00,44.1,44.13,44.03,44.13,90200.0,20.7706,20.7848,20.7377,20.7848,90200.0
2007-07-12 12:30:00,44.13,44.13,44.05,44.07,45800.0,20.7848,20.7848,20.7471,20.7565,45800.0
2007-07-12 12:35:00,44.07,44.09,44.05,44.06,148400.0,20.7565,20.7659,20.7471,20.7518,148400.0
2007-07-12 12:40:00,44.08,44.1,44.07,44.1,28400.0,20.7612,20.7706,20.7565,20.7706,28400.0
2007-07-12 12:45:00,44.1,44.13,44.09,44.13,40000.0,20.7706,20.7848,20.7659,20.7848,40000.0
2007-07-12 12:50:00,44.13,44.13,44.08,44.09,32400.0,20.7848,20.7848,20.7612,20.7659,32400.0
2007-07-12 12:55:00,44.09,44.1,44.06,44.07,54800.0,20.7659,20.7706,20.7518,20.7565,54800.0
2007-07-12 13:00:00,44.08,44.13,44.07,44.12,18000.0,20.7612,20.7848,20.7565,20.7801,18000.0
2007-07-12 13:05:00,44.12,44.14,44.12,44.12,32200.0,20.7801,20.7895,20.7801,20.7801,32200.0
2007-07-12 13:10:00,44.13,44.13,44.1,44.13,17200.0,20.7848,20.7848,20.7706,20.7848,17200.0
2007-07-12 13:15:00,44.13,44.17,44.13,44.15,30600.0,20.7848,20.8036,20.7848,20.7942,30600.0
2007-07-12 13:20:00,44.15,44.16,44.12,44.15,41200.0,20.7942,20.7989,20.7801,20.7942,41200.0
2007-07-12 13:25:00,44.16,44.21,44.16,44.2,9600.0,20.7989,20.8225,20.7989,20.8177,9600.0
2007-07-12 13:30:00,44.2,44.2,44.18,44.2,14400.0,20.8177,20.8177,20.8083,20.8177,14400.0
2007-07-12 13:35:00,44.19,44.19,44.16,44.17,11000.0,20.813,20.813,20.7989,20.8036,11000.0
2007-07-12 13:40:00,44.17,44.24,44.17,44.23,24400.0,20.8036,20.8366,20.8036,20.8319,24400.0
2007-07-12 13:45:00,44.24,44.24,44.21,44.23,18800.0,20.8366,20.8366,20.8225,20.8319,18800.0
2007-07-12 13:50:00,44.23,44.24,44.21,44.23,24000.0,20.8319,20.8366,20.8225,20.8319,24000.0
2007-07-12 13:55:00,44.23,44.26,44.22,44.23,31200.0,20.8319,20.846,20.8272,20.8319,31200.0
2007-07-12 14:00:00,44.23,44.25,44.22,44.24,31400.0,20.8319,20.8413,20.8272,20.8366,31400.0
2007-07-12 14:05:00,44.24,44.24,44.21,44.24,35000.0,20.8366,20.8366,20.8225,20.8366,35000.0
2007-07-12 14:10:00,44.23,44.25,44.21,44.22,54400.0,20.8319,20.8413,20.8225,20.8272,54400.0
2007-07-12 14:15:00,44.22,44.23,44.13,44.16,44600.0,20.8272,20.8319,20.7848,20.7989,44600.0
2007-07-12 14:20:00,44.16,44.16,44.11,44.13,62800.0,20.7989,20.7989,20.7754,20.7848,62800.0
2007-07-12 14:25:00,44.13,44.14,44.11,44.12,78800.0,20.7848,20.7895,20.7754,20.7801,78800.0
2007-07-12 14:30:00,44.12,44.13,44.1,44.1,37200.0,20.7801,20.7848,20.7706,20.7706,37200.0
2007-07-12 14:35:00,44.1,44.16,44.08,44.1,53200.0,20.7706,20.7989,20.7612,20.7706,53200.0
2007-07-12 14:40:00,44.09,44.15,44.08,44.12,43400.0,20.7659,20.7942,20.7612,20.7801,43400.0
2007-07-12 14:45:00,44.12,44.13,44.08,44.13,44600.0,20.7801,20.7848,20.7612,20.7848,44600.0
2007-07-12 14:50:00,44.13,44.13,44.05,44.08,36600.0,20.7848,20.7848,20.7471,20.7612,36600.0
2007-07-12 14:55:00,44.08,44.08,44.04,44.07,54000.0,20.7612,20.7612,20.7424,20.7565,54000.0
2007-07-12 15:00:00,44.08,44.09,44.05,44.06,50000.0,20.7612,20.7659,20.7471,20.7518,50000.0
2007-07-12 15:05:00,44.06,44.08,44.06,44.08,28000.0,20.7518,20.7612,20.7518,20.7612,28000.0
2007-07-12 15:10:00,44.08,44.08,44.04,44.06,73400.0,20.7612,20.7612,20.7424,20.7518,73400.0
2007-07-12 15:15:00,44.06,44.09,44.04,44.07,63400.0,20.7518,20.7659,20.7424,20.7565,63400.0
2007-07-12 15:20:00,44.08,44.08,44.04,44.04,46000.0,20.7612,20.7612,20.7424,20.7424,46000.0
2007-07-12 15:25:00,44.04,44.09,44.02,44.07,39400.0,20.7424,20.7659,20.733,20.7565,39400.0
2007-07-12 15:30:00,44.08,44.16,44.08,44.1,76800.0,20.7612,20.7989,20.7612,20.7706,76800.0
2007-07-12 15:35:00,44.1,44.15,44.08,44.13,111000.0,20.7706,20.7942,20.7612,20.7848,111000.0
2007-07-12 15:40:00,44.13,44.21,44.13,44.21,191000.0,20.7848,20.8225,20.7848,20.8225,191000.0
2007-07-12 15:45:00,44.21,44.22,44.16,44.21,85200.0,20.8225,20.8272,20.7989,20.8225,85200.0
2007-07-12 15:50:00,44.21,44.23,44.2,44.21,190000.0,20.8225,20.8319,20.8177,20.8225,190000.0
2007-07-12 15:55:00,44.21,44.22,44.15,44.22,279800.0,20.8225,20.8272,20.7942,20.8272,279800.0
2007-07-13 09:30:00,43.94,44.1,43.94,44.04,78400.0,20.6953,20.7706,20.6953,20.7424,78400.0
2007-07-13 09:35:00,44.08,44.09,44.0,44.02,39200.0,20.7612,20.7659,20.7235,20.733,39200.0
2007-07-13 09:40:00,44.02,44.09,44.01,44.08,46800.0,20.733,20.7659,20.7283,20.7612,46800.0
2007-07-13 09:45:00,44.09,44.15,44.08,44.12,37200.0,20.7659,20.7942,20.7612,20.7801,37200.0
2007-07-13 09:50:00,44.12,44.19,44.05,44.17,61400.0,20.7801,20.813,20.7471,20.8036,61400.0
2007-07-13 09:55:00,44.17,44.19,44.1,44.13,66200.0,20.8036,20.813,20.7706,20.7848,66200.0
2007-07-13 10:00:00,44.14,44.2,44.11,44.15,61600.0,20.7895,20.8177,20.7754,20.7942,61600.0
2007-07-13 10:05:00,44.14,44.33,44.13,44.32,75400.0,20.7895,20.879,20.7848,20.8743,75400.0
2007-07-13 10:10:00,44.31,44.34,44.29,44.33,50800.0,20.8696,20.8837,20.8601,20.879,50800.0
2007-07-13 10:15:00,44.34,44.36,44.27,44.3,40200.0,20.8837,20.8931,20.8507,20.8648,40200.0
2007-07-13 10:20:00,44.3,44.43,44.29,44.4,36200.0,20.8648,20.9261,20.8601,20.9119,36200.0
2007-07-13 10:25:00,44.38,44.39,44.29,44.29,30000.0,20.9025,20.9072,20.8601,20.8601,30000.0
2007-07-13 10:30:00,44.3,44.35,44.28,44.3,69200.0,20.8648,20.8884,20.8554,20.8648,69200.0
2007-07-13 10:35:00,44.29,44.3,44.24,44.29,53400.0,20.8601,20.8648,20.8366,20.8601,53400.0
2007-07-13 10:40:00,44.29,44.36,44.26,44.3,29000.0,20.8601,20.8931,20.846,20.8648,29000.0
2007-07-13 10:45:00,44.3,44.33,44.27,44.29,27400.0,20.8648,20.879,20.8507,20.8601,27400.0
2007-07-13 10:50:00,44.28,44.31,44.21,44.21,45800.0,20.8554,20.8696,20.8225,20.8225,45800.0
2007-07-13 10:55:00,44.21,44.21,44.16,44.17,35200.0,20.8225,20.8225,20.7989,20.8036,35200.0
2007-07-13 11:00:00,44.16,44.18,44.13,44.15,149400.0,20.7989,20.8083,20.7848,20.7942,149400.0
2007-07-13 11:05:00,44.15,44.22,44.14,44.2,44000.0,20.7942,20.8272,20.7895,20.8177,44000.0
2007-07-13 11:10:00,44.2,44.21,44.16,44.17,222400.0,20.8177,20.8225,20.7989,20.8036,222400.0
2007-07-13 11:15:00,44.17,44.17,44.13,44.15,16000.0,20.8036,20.8036,20.7848,20.7942,16000.0
2007-07-13 11:20:00,44.15,44.17,44.15,44.16,23600.0,20.7942,20.8036,20.7942,20.7989,23600.0
2007-07-13 11:25:00,44.17,44.17,44.13,44.15,17800.0,20.8036,20.8036,20.7848,20.7942,17800.0
2007-07-13 11:30:00,44.15,44.16,44.08,44.11,135600.0,20.7942,20.7989,20.7612,20.7754,135600.0
2007-07-13 11:35:00,44.11,44.12,44.06,44.08,22000.0,20.7754,20.7801,20.7518,20.7612,22000.0
2007-07-13 11:40:00,44.08,44.08,44.04,44.06,78000.0,20.7612,20.7612,20.7424,20.7518,78000.0
2007-07-13 11:45:00,44.08,44.14,44.08,44.14,22000.0,20.7612,20.7895,20.7612,20.7895,22000.0
2007-07-13 11:50:00,44.13,44.15,44.1,44.13,17400.0,20.7848,20.7942,20.7706,20.7848,17400.0
2007-07-13 11:55:00,44.13,44.17,44.13,44.17,45800.0,20.7848,20.8036,20.7848,20.8036,45800.0
2007-07-13 12:00:00,44.19,44.24,44.15,44.24,111400.0,20.813,20.8366,20.7942,20.8366,111400.0
2007-07-13 12:05:00,44.23,44.24,44.2,44.24,17200.0,20.8319,20.8366,20.8177,20.8366,17200.0
2007-07-13 12:10:00,44.25,44.25,44.2,44.2,26000.0,20.8413,20.8413,20.8177,20.8177,26000.0
2007-07-13 12:15:00,44.21,44.21,44.15,44.17,17600.0,20.8225,20.8225,20.7942,20.8036,17600.0
2007-07-13 12:20:00,44.18,44.21,44.16,44.21,7000.0,20.8083,20.8225,20.7989,20.8225,7000.0
2007-07-13 12:25:00,44.18,44.21,44.16,44.17,11200.0,20.8083,20.8225,20.7989,20.8036,11200.0
2007-07-13 12:30:00,44.17,44.18,44.16,44.16,6600.0,20.8036,20.8083,20.7989,20.7989,6600.0
2007-07-13 12:35:00,44.16,44.18,44.15,44.18,13000.0,20.7989,20.8083,20.7942,20.8083,13000.0
2007-07-13 12:40:00,44.18,44.21,44.18,44.18,11000.0,20.8083,20.8225,20.8083,20.8083,11000.0
2007-07-13 12:45:00,44.18,44.23,44.18,44.21,11800.0,20.8083,20.8319,20.8083,20.8225,11800.0
2007-07-13 12:50:00,44.21,44.21,44.18,44.21,16200.0,20.8225,20.8225,20.8083,20.8225,16200.0
2007-07-13 12:55:00,44.21,44.26,44.21,44.23,14600.0,20.8225,20.846,20.8225,20.8319,14600.0
2007-07-13 13:00:00,44.23,44.23,44.2,44.2,16400.0,20.8319,20.8319,20.8177,20.8177,16400.0
2007-07-13 13:05:00,44.19,44.19,44.15,44.17,16200.0,20.813,20.813,20.7942,20.8036,16200.0
2007-07-13 13:10:00,44.17,44.21,44.17,44.2,9800.0,20.8036,20.8225,20.8036,20.8177,9800.0
2007-07-13 13:15:00,44.19,44.22,44.19,44.21,33200.0,20.813,20.8272,20.813,20.8225,33200.0
2007-07-13 13:20:00,44.21,44.24,44.21,44.24,28400.0,20.8225,20.8366,20.8225,20.8366,28400.0
2007-07-13 13:25:00,44.25,44.26,44.22,44.22,73800.0,20.8413,20.846,20.8272,20.8272,73800.0
2007-07-13 13:30:00,44.22,44.24,44.21,44.24,14800.0,20.8272,20.8366,20.8225,20.8366,14800.0
2007-07-13 13:35:00,44.24,44.25,44.23,44.24,15600.0,20.8366,20.8413,20.8319,20.8366,15600.0
2007-07-13 13:40:00,44.24,44.24,44.2,44.24,13800.0,20.8366,20.8366,20.8177,20.8366,13800.0
2007-07-13 13:45:00,44.24,44.24,44.19,44.2,14600.0,20.8366,20.8366,20.813,20.8177,14600.0
2007-07-13 13:50:00,44.2,44.23,44.19,44.2,34800.0,20.8177,20.8319,20.813,20.8177,34800.0
2007-07-13 13:55:00,44.2,44.21,44.2,44.21,10400.0,20.8177,20.8225,20.8177,20.8225,10400.0
2007-07-13 14:00:00,44.2,44.21,44.19,44.2,12000.0,20.8177,20.8225,20.813,20.8177,12000.0
2007-07-13 14:05:00,44.2,44.23,44.19,44.21,119600.0,20.8177,20.8319,20.813,20.8225,119600.0
2007-07-13 14:10:00,44.21,44.23,44.19,44.21,137600.0,20.8225,20.8319,20.813,20.8225,137600.0
2007-07-13 14:15:00,44.21,44.22,44.15,44.18,143600.0,20.8225,20.8272,20.7942,20.8083,143600.0
2007-07-13 14:20:00,44.2,44.23,44.16,44.21,111600.0,20.8177,20.8319,20.7989,20.8225,111600.0
2007-07-13 14:25:00,44.21,44.22,44.16,44.2,59400.0,20.8225,20.8272,20.7989,20.8177,59400.0
2007-07-13 14:30:00,44.2,44.35,44.17,44.33,101600.0,20.8177,20.8884,20.8036,20.879,101600.0
2007-07-13 14:35:00,44.35,44.51,44.31,44.45,83000.0,20.8884,20.9638,20.8696,20.9355,83000.0
2007-07-13 14:40:00,44.45,44.47,44.41,44.42,43600.0,20.9355,20.9449,20.9167,20.9214,43600.0
2007-07-13 14:45:00,44.41,44.42,44.29,44.3,116600.0,20.9167,20.9214,20.8601,20.8648,116600.0
2007-07-13 14:50:00,44.29,44.4,44.27,44.35,79000.0,20.8601,20.9119,20.8507,20.8884,79000.0
2007-07-13 14:55:00,44.35,44.35,44.27,44.35,61600.0,20.8884,20.8884,20.8507,20.8884,61600.0
2007-07-13 15:00:00,44.35,44.37,44.29,44.34,138600.0,20.8884,20.8978,20.8601,20.8837,138600.0
2007-07-13 15:05:00,44.35,44.41,44.35,44.37,100800.0,20.8884,20.9167,20.8884,20.8978,100800.0
2007-07-13 15:10:00,44.38,44.38,44.27,44.31,78200.0,20.9025,20.9025,20.8507,20.8696,78200.0
2007-07-13 15:15:00,44.3,44.35,44.27,44.34,65000.0,20.8648,20.8884,20.8507,20.8837,65000.0
2007-07-13 15:20:00,44.34,44.37,44.32,44.37,96400.0,20.8837,20.8978,20.8743,20.8978,96400.0
2007-07-13 15:25:00,44.37,44.4,44.35,44.4,60200.0,20.8978,20.9119,20.8884,20.9119,60200.0
2007-07-13 15:30:00,44.4,44.42,44.35,44.37,53200.0,20.9119,20.9214,20.8884,20.8978,53200.0
2007-07-13 15:35:00,44.37,44.42,44.35,44.41,48200.0,20.8978,20.9214,20.8884,20.9167,48200.0
2007-07-13 15:40:00,44.41,44.45,44.4,44.45,66600.0,20.9167,20.9355,20.9119,20.9355,66600.0
2007-07-13 15:45:00,44.45,44.46,44.41,44.41,91400.0,20.9355,20.9402,20.9167,20.9167,91400.0
2007-07-13 15:50:00,44.41,44.42,44.34,44.34,184200.0,20.9167,20.9214,20.8837,20.8837,184200.0
2007-07-13 15:55:00,44.35,44.35,44.29,44.31,130200.0,20.8884,20.8884,20.8601,20.8696,130200.0
2007-07-16 09:30:00,44.06,44.3,44.05,44.13,45800.0,20.7518,20.8648,20.7471,20.7848,45800.0
2007-07-16 09:35:00,44.13,44.18,44.01,44.11,74400.0,20.7848,20.8083,20.7283,20.7754,74400.0
2007-07-16 09:40:00,44.14,44.29,44.1,44.26,33200.0,20.7895,20.8601,20.7706,20.846,33200.0
2007-07-16 09:45:00,44.25,44.29,44.15,44.27,184600.0,20.8413,20.8601,20.7942,20.8507,184600.0
2007-07-16 09:50:00,44.27,44.51,44.2,44.4,189600.0,20.8507,20.9638,20.8177,20.9119,189600.0
2007-07-16 09:55:00,44.4,44.41,44.29,44.29,66800.0,20.9119,20.9167,20.8601,20.8601,66800.0
2007-07-16 10:00:00,44.29,44.32,44.24,44.29,92600.0,20.8601,20.8743,20.8366,20.8601,92600.0
2007-07-16 10:05:00,44.27,44.34,44.27,44.3,170800.0,20.8507,20.8837,20.8507,20.8648,170800.0
2007-07-16 10:10:00,44.31,44.34,44.26,44.29,74200.0,20.8696,20.8837,20.846,20.8601,74200.0
2007-07-16 10:15:00,44.29,44.35,44.24,44.3,92000.0,20.8601,20.8884,20.8366,20.8648,92000.0
2007-07-16 10:20:00,44.3,44.34,44.25,44.27,60200.0,20.8648,20.8837,20.8413,20.8507,60200.0
2007-07-16 10:25:00,44.27,44.34,44.25,44.34,253200.0,20.8507,20.8837,20.8413,20.8837,253200.0
2007-07-16 10:30:00,44.34,44.36,44.32,44.34,40800.0,20.8837,20.8931,20.8743,20.8837,40800.0
2007-07-16 10:35:00,44.32,44.33,44.3,44.32,24200.0,20.8743,20.879,20.8648,20.8743,24200.0
2007-07-16 10:40:00,44.31,44.33,44.3,44.33,35400.0,20.8696,20.879,20.8648,20.879,35400.0
2007-07-16 10:45:00,44.33,44.33,44.27,44.29,14200.0,20.879,20.879,20.8507,20.8601,14200.0
2007-07-16 10:50:00,44.28,44.28,44.24,44.26,26000.0,20.8554,20.8554,20.8366,20.846,26000.0
2007-07-16 10:55:00,44.26,44.27,44.24,44.27,50000.0,20.846,20.8507,20.8366,20.8507,50000.0
2007-07-16 11:00:00,44.26,44.26,44.22,44.24,58400.0,20.846,20.846,20.8272,20.8366,58400.0
2007-07-16 11:05:00,44.25,44.31,44.24,44.24,80200.0,20.8413,20.8696,20.8366,20.8366,80200.0
2007-07-16 11:10:00,44.24,44.27,44.23,44.24,117800.0,20.8366,20.8507,20.8319,20.8366,117800.0
2007-07-16 11:15:00,44.24,44.29,44.2,44.22,619200.0,20.8366,20.8601,20.8177,20.8272,619200.0
2007-07-16 11:20:00,44.23,44.26,44.22,44.24,242800.0,20.8319,20.846,20.8272,20.8366,242800.0
2007-07-16 11:25:00,44.24,44.29,44.18,44.27,696200.0,20.8366,20.8601,20.8083,20.8507,696200.0
2007-07-16 11:30:00,44.27,44.27,44.24,44.26,22400.0,20.8507,20.8507,20.8366,20.846,22400.0
2007-07-16 11:35:00,44.24,44.29,44.24,44.26,16400.0,20.8366,20.8601,20.8366,20.846,16400.0
2007-07-16 11:40:00,44.25,44.25,44.23,44.24,27200.0,20.8413,20.8413,20.8319,20.8366,27200.0
2007-07-16 11:45:00,44.24,44.27,44.23,44.26,26600.0,20.8366,20.8507,20.8319,20.846,26600.0
2007-07-16 11:50:00,44.26,44.29,44.24,44.26,121800.0,20.846,20.8601,20.8366,20.846,121800.0
2007-07-16 11:55:00,44.25,44.27,44.21,44.24,31200.0,20.8413,20.8507,20.8225,20.8366,31200.0
2007-07-16 12:00:00,44.22,44.24,44.17,44.21,52400.0,20.8272,20.8366,20.8036,20.8225,52400.0
2007-07-16 12:05:00,44.21,44.24,44.21,44.22,35400.0,20.8225,20.8366,20.8225,20.8272,35400.0
2007-07-16 12:10:00,44.22,44.23,44.18,44.19,47000.0,20.8272,20.8319,20.8083,20.813,47000.0
2007-07-16 12:15:00,44.19,44.23,44.18,44.23,86400.0,20.813,20.8319,20.8083,20.8319,86400.0
2007-07-16 12:20:00,44.24,44.27,44.22,44.27,22200.0,20.8366,20.8507,20.8272,20.8507,22200.0
2007-07-16 12:25:00,44.27,44.3,44.24,44.25,47000.0,20.8507,20.8648,20.8366,20.8413,47000.0
2007-07-16 12:30:00,44.25,44.31,44.22,44.24,124400.0,20.8413,20.8696,20.8272,20.8366,124400.0
2007-07-16 12:35:00,44.24,44.27,44.22,44.22,36800.0,20.8366,20.8507,20.8272,20.8272,36800.0
2007-07-16 12:40:00,44.22,44.22,44.17,44.21,36600.0,20.8272,20.8272,20.8036,20.8225,36600.0
2007-07-16 12:45:00,44.2,44.26,44.19,44.26,36600.0,20.8177,20.846,20.813,20.846,36600.0
2007-07-16 12:50:00,44.25,44.27,44.24,44.25,224400.0,20.8413,20.8507,20.8366,20.8413,224400.0
2007-07-16 12:55:00,44.24,44.27,44.24,44.24,13200.0,20.8366,20.8507,20.8366,20.8366,13200.0
2007-07-16 13:00:00,44.24,44.26,44.24,44.24,7200.0,20.8366,20.846,20.8366,20.8366,7200.0
2007-07-16 13:05:00,44.24,44.26,44.21,44.26,25400.0,20.8366,20.846,20.8225,20.846,25400.0
2007-07-16 13:10:00,44.26,44.26,44.22,44.23,20000.0,20.846,20.846,20.8272,20.8319,20000.0
2007-07-16 13:15:00,44.23,44.29,44.22,44.25,39200.0,20.8319,20.8601,20.8272,20.8413,39200.0
2007-07-16 13:20:00,44.26,44.26,44.22,44.24,49400.0,20.846,20.846,20.8272,20.8366,49400.0
2007-07-16 13:25:00,44.24,44.24,44.16,44.19,19000.0,20.8366,20.8366,20.7989,20.813,19000.0
2007-07-16 13:30:00,44.18,44.2,44.15,44.15,21800.0,20.8083,20.8177,20.7942,20.7942,21800.0
2007-07-16 13:35:00,44.15,44.16,44.13,44.15,37600.0,20.7942,20.7989,20.7848,20.7942,37600.0
2007-07-16 13:40:00,44.15,44.21,44.14,44.2,26000.0,20.7942,20.8225,20.7895,20.8177,26000.0
2007-07-16 13:45:00,44.2,44.24,44.2,44.24,20200.0,20.8177,20.8366,20.8177,20.8366,20200.0
2007-07-16 13:50:00,44.24,44.26,44.18,44.19,45200.0,20.8366,20.846,20.8083,20.813,45200.0
2007-07-16 13:55:00,44.2,44.21,44.13,44.15,59000.0,20.8177,20.8225,20.7848,20.7942,59000.0
2007-07-16 14:00:00,44.16,44.17,44.13,44.14,20400.0,20.7989,20.8036,20.7848,20.7895,20400.0
2007-07-16 14:05:00,44.15,44.24,44.15,44.2,32200.0,20.7942,20.8366,20.7942,20.8177,32200.0
2007-07-16 14:10:00,44.23,44.25,44.17,44.23,59800.0,20.8319,20.8413,20.8036,20.8319,59800.0
2007-07-16 14:15:00,44.23,44.25,44.18,44.18,36800.0,20.8319,20.8413,20.8083,20.8083,36800.0
2007-07-16 14:20:00,44.18,44.24,44.17,44.22,16600.0,20.8083,20.8366,20.8036,20.8272,16600.0
2007-07-16 14:25:00,44.23,44.25,44.19,44.21,44000.0,20.8319,20.8413,20.813,20.8225,44000.0
2007-07-16 14:30:00,44.2,44.26,44.2,44.23,57000.0,20.8177,20.846,20.8177,20.8319,57000.0
2007-07-16 14:35:00,44.23,44.26,44.21,44.24,76800.0,20.8319,20.846,20.8225,20.8366,76800.0
2007-07-16 14:40:00,44.24,44.3,44.24,44.24,104600.0,20.8366,20.8648,20.8366,20.8366,104600.0
2007-07-16 14:45:00,44.25,44.34,44.25,44.33,266800.0,20.8413,20.8837,20.8413,20.879,266800.0
2007-07-16 14:50:00,44.33,44.34,44.26,44.33,60200.0,20.879,20.8837,20.846,20.879,60200.0
2007-07-16 14:55:00,44.33,44.35,44.29,44.34,45800.0,20.879,20.8884,20.8601,20.8837,45800.0
2007-07-16 15:00:00,44.33,44.33,44.24,44.27,119600.0,20.879,20.879,20.8366,20.8507,119600.0
2007-07-16 15:05:00,44.27,44.29,44.24,44.28,146200.0,20.8507,20.8601,20.8366,20.8554,146200.0
2007-07-16 15:10:00,44.29,44.32,44.28,44.29,41600.0,20.8601,20.8743,20.8554,20.8601,41600.0
2007-07-16 15:15:00,44.29,44.3,44.26,44.27,25200.0,20.8601,20.8648,20.846,20.8507,25200.0
2007-07-16 15:20:00,44.27,44.31,44.26,44.27,1042800.0,20.8507,20.8696,20.846,20.8507,1042800.0
2007-07-16 15:25:00,44.27,44.3,44.27,44.3,131600.0,20.8507,20.8648,20.8507,20.8648,131600.0
2007-07-16 15:30:00,44.3,44.3,44.24,44.24,145400.0,20.8648,20.8648,20.8366,20.8366,145400.0
2007-07-16 15:35:00,44.24,44.24,44.13,44.18,94800.0,20.8366,20.8366,20.7848,20.8083,94800.0
2007-07-16 15:40:00,44.18,44.19,44.15,44.18,94400.0,20.8083,20.813,20.7942,20.8083,94400.0
2007-07-16 15:45:00,44.18,44.19,44.15,44.19,85400.0,20.8083,20.813,20.7942,20.813,85400.0
2007-07-16 15:50:00,44.18,44.24,44.15,44.23,150800.0,20.8083,20.8366,20.7942,20.8319,150800.0
2007-07-16 15:55:00,44.23,44.24,44.19,44.21,269400.0,20.8319,20.8366,20.813,20.8225,269400.0
2007-07-17 09:30:00,44.2,44.2,44.1,44.11,23600.0,20.8177,20.8177,20.7706,20.7754,23600.0
2007-07-17 09:35:00,44.12,44.2,44.08,44.15,67200.0,20.7801,20.8177,20.7612,20.7942,67200.0
2007-07-17 09:40:00,44.14,44.34,44.13,44.28,189800.0,20.7895,20.8837,20.7848,20.8554,189800.0
2007-07-17 09:45:00,44.26,44.27,44.13,44.13,106400.0,20.846,20.8507,20.7848,20.7848,106400.0
2007-07-17 09:50:00,44.15,44.26,44.12,44.25,80200.0,20.7942,20.846,20.7801,20.8413,80200.0
2007-07-17 09:55:00,44.24,44.24,44.12,44.12,85800.0,20.8366,20.8366,20.7801,20.7801,85800.0
2007-07-17 10:00:00,44.13,44.2,44.11,44.14,65000.0,20.7848,20.8177,20.7754,20.7895,65000.0
2007-07-17 10:05:00,44.15,44.18,44.11,44.15,48600.0,20.7942,20.8083,20.7754,20.7942,48600.0
2007-07-17 10:10:00,44.15,44.16,44.12,44.15,77400.0,20.7942,20.7989,20.7801,20.7942,77400.0
2007-07-17 10:15:00,44.15,44.18,44.13,44.17,136600.0,20.7942,20.8083,20.7848,20.8036,136600.0
2007-07-17 10:20:00,44.16,44.18,44.14,44.15,172200.0,20.7989,20.8083,20.7895,20.7942,172200.0
2007-07-17 10:25:00,44.16,44.18,44.15,44.18,146600.0,20.7989,20.8083,20.7942,20.8083,146600.0
2007-07-17 10:30:00,44.18,44.2,44.13,44.16,152000.0,20.8083,20.8177,20.7848,20.7989,152000.0
2007-07-17 10:35:00,44.15,44.15,44.13,44.13,100800.0,20.7942,20.7942,20.7848,20.7848,100800.0
2007-07-17 10:40:00,44.13,44.18,44.13,44.16,118000.0,20.7848,20.8083,20.7848,20.7989,118000.0
2007-07-17 10:45:00,44.17,44.18,44.15,44.16,160600.0,20.8036,20.8083,20.7942,20.7989,160600.0
2007-07-17 10:50:00,44.16,44.17,44.13,44.13,63600.0,20.7989,20.8036,20.7848,20.7848,63600.0
2007-07-17 10:55:00,44.14,44.16,44.05,44.08,66000.0,20.7895,20.7989,20.7471,20.7612,66000.0
2007-07-17 11:00:00,44.08,44.16,44.03,44.11,56400.0,20.7612,20.7989,20.7377,20.7754,56400.0
2007-07-17 11:05:00,44.1,44.13,44.02,44.11,18000.0,20.7706,20.7848,20.733,20.7754,18000.0
2007-07-17 11:10:00,44.11,44.11,44.0,44.02,65400.0,20.7754,20.7754,20.7235,20.733,65400.0
2007-07-17 11:15:00,44.02,44.02,43.89,43.98,68800.0,20.733,20.733,20.6717,20.7141,68800.0
2007-07-17 11:20:00,43.99,44.08,43.98,44.08,119800.0,20.7188,20.7612,20.7141,20.7612,119800.0
2007-07-17 11:25:00,44.09,44.11,44.03,44.11,126800.0,20.7659,20.7754,20.7377,20.7754,126800.0
2007-07-17 11:30:00,44.11,44.12,44.02,44.08,47600.0,20.7754,20.7801,20.733,20.7612,47600.0
2007-07-17 11:35:00,44.08,44.13,44.08,44.1,56000.0,20.7612,20.7848,20.7612,20.7706,56000.0
2007-07-17 11:40:00,44.13,44.13,44.09,44.13,78000.0,20.7848,20.7848,20.7659,20.7848,78000.0
2007-07-17 11:45:00,44.13,44.13,44.06,44.08,25800.0,20.7848,20.7848,20.7518,20.7612,25800.0
2007-07-17 11:50:00,44.07,44.1,44.04,44.1,20200.0,20.7565,20.7706,20.7424,20.7706,20200.0
2007-07-17 11:55:00,44.1,44.12,44.06,44.1,17600.0,20.7706,20.7801,20.7518,20.7706,17600.0
2007-07-17 12:00:00,44.11,44.13,44.05,44.08,39800.0,20.7754,20.7848,20.7471,20.7612,39800.0
2007-07-17 12:05:00,44.07,44.1,44.05,44.08,34400.0,20.7565,20.7706,20.7471,20.7612,34400.0
2007-07-17 12:10:00,44.08,44.08,44.02,44.06,46400.0,20.7612,20.7612,20.733,20.7518,46400.0
2007-07-17 12:15:00,44.05,44.08,43.99,44.05,42800.0,20.7471,20.7612,20.7188,20.7471,42800.0
2007-07-17 12:20:00,44.05,44.08,44.04,44.04,34800.0,20.7471,20.7612,20.7424,20.7424,34800.0
2007-07-17 12:25:00,44.04,44.07,44.0,44.02,93400.0,20.7424,20.7565,20.7235,20.733,93400.0
2007-07-17 12:30:00,44.04,44.1,44.02,44.06,39200.0,20.7424,20.7706,20.733,20.7518,39200.0
2007-07-17 12:35:00,44.07,44.07,44.02,44.04,38400.0,20.7565,20.7565,20.733,20.7424,38400.0
2007-07-17 12:40:00,44.05,44.06,44.02,44.05,27200.0,20.7471,20.7518,20.733,20.7471,27200.0
2007-07-17 12:45:00,44.06,44.06,44.02,44.04,54000.0,20.7518,20.7518,20.733,20.7424,54000.0
2007-07-17 12:50:00,44.03,44.05,44.02,44.05,46000.0,20.7377,20.7471,20.733,20.7471,46000.0
2007-07-17 12:55:00,44.05,44.06,44.02,44.06,47800.0,20.7471,20.7518,20.733,20.7518,47800.0
2007-07-17 13:00:00,44.07,44.09,44.01,44.07,58400.0,20.7565,20.7659,20.7283,20.7565,58400.0
2007-07-17 13:05:00,44.07,44.07,43.99,44.04,91400.0,20.7565,20.7565,20.7188,20.7424,91400.0
2007-07-17 13:10:00,44.03,44.06,44.0,44.03,28400.0,20.7377,20.7518,20.7235,20.7377,28400.0
2007-07-17 13:15:00,44.02,44.04,44.01,44.04,15600.0,20.733,20.7424,20.7283,20.7424,15600.0
2007-07-17 13:20:00,44.04,44.04,44.01,44.01,25800.0,20.7424,20.7424,20.7283,20.7283,25800.0
2007-07-17 13:25:00,44.01,44.07,43.99,44.06,34600.0,20.7283,20.7565,20.7188,20.7518,34600.0
2007-07-17 13:30:00,44.05,44.05,44.0,44.01,59600.0,20.7471,20.7471,20.7235,20.7283,59600.0
2007-07-17 13:35:00,44.02,44.02,43.98,43.98,39800.0,20.733,20.733,20.7141,20.7141,39800.0
2007-07-17 13:40:00,43.97,44.03,43.97,44.01,53000.0,20.7094,20.7377,20.7094,20.7283,53000.0
2007-07-17 13:45:00,44.02,44.05,44.0,44.05,24400.0,20.733,20.7471,20.7235,20.7471,24400.0
2007-07-17 13:50:00,44.05,44.08,44.05,44.06,23000.0,20.7471,20.7612,20.7471,20.7518,23000.0
2007-07-17 13:55:00,44.06,44.06,43.98,44.02,22600.0,20.7518,20.7518,20.7141,20.733,22600.0
2007-07-17 14:00:00,44.02,44.07,43.99,44.02,28400.0,20.733,20.7565,20.7188,20.733,28400.0
2007-07-17 14:05:00,44.04,44.07,44.04,44.05,37400.0,20.7424,20.7565,20.7424,20.7471,37400.0
2007-07-17 14:10:00,44.05,44.07,44.04,44.07,29200.0,20.7471,20.7565,20.7424,20.7565,29200.0
2007-07-17 14:15:00,44.07,44.07,44.04,44.06,23800.0,20.7565,20.7565,20.7424,20.7518,23800.0
2007-07-17 14:20:00,44.06,44.08,44.05,44.08,30800.0,20.7518,20.7612,20.7471,20.7612,30800.0
2007-07-17 14:25:00,44.07,44.12,44.05,44.1,31200.0,20.7565,20.7801,20.7471,20.7706,31200.0
2007-07-17 14:30:00,44.12,44.12,44.06,44.1,26400.0,20.7801,20.7801,20.7518,20.7706,26400.0
2007-07-17 14:35:00,44.09,44.12,44.09,44.1,42600.0,20.7659,20.7801,20.7659,20.7706,42600.0
2007-07-17 14:40:00,44.1,44.12,44.09,44.1,55000.0,20.7706,20.7801,20.7659,20.7706,55000.0
2007-07-17 14:45:00,44.11,44.12,44.1,44.12,21200.0,20.7754,20.7801,20.7706,20.7801,21200.0
2007-07-17 14:50:00,44.11,44.11,44.08,44.1,27400.0,20.7754,20.7754,20.7612,20.7706,27400.0
2007-07-17 14:55:00,44.1,44.1,44.09,44.1,13600.0,20.7706,20.7706,20.7659,20.7706,13600.0
2007-07-17 15:00:00,44.1,44.11,44.08,44.1,38200.0,20.7706,20.7754,20.7612,20.7706,38200.0
2007-07-17 15:05:00,44.08,44.1,44.08,44.08,25200.0,20.7612,20.7706,20.7612,20.7612,25200.0
2007-07-17 15:10:00,44.08,44.11,44.08,44.09,22800.0,20.7612,20.7754,20.7612,20.7659,22800.0
2007-07-17 15:15:00,44.09,44.1,44.08,44.09,40200.0,20.7659,20.7706,20.7612,20.7659,40200.0
2007-07-17 15:20:00,44.09,44.1,44.06,44.07,43800.0,20.7659,20.7706,20.7518,20.7565,43800.0
2007-07-17 15:25:00,44.07,44.08,44.04,44.08,56800.0,20.7565,20.7612,20.7424,20.7612,56800.0
2007-07-17 15:30:00,44.08,44.08,44.05,44.07,36800.0,20.7612,20.7612,20.7471,20.7565,36800.0
2007-07-17 15:35:00,44.06,44.07,44.05,44.05,62200.0,20.7518,20.7565,20.7471,20.7471,62200.0
2007-07-17 15:40:00,44.05,44.08,44.04,44.06,157200.0,20.7471,20.7612,20.7424,20.7518,157200.0
2007-07-17 15:45:00,44.06,44.09,44.04,44.06,92200.0,20.7518,20.7659,20.7424,20.7518,92200.0
2007-07-17 15:50:00,44.06,44.08,44.05,44.07,103600.0,20.7518,20.7612,20.7471,20.7565,103600.0
2007-07-17 15:55:00,44.07,44.09,44.05,44.05,86600.0,20.7565,20.7659,20.7471,20.7471,86600.0
2007-07-18 09:30:00,43.99,44.09,43.9,43.98,76800.0,20.7188,20.7659,20.6764,20.7141,76800.0
2007-07-18 09:35:00,44.0,44.02,43.92,43.99,37800.0,20.7235,20.733,20.6859,20.7188,37800.0
2007-07-18 09:40:00,43.99,44.08,43.95,44.03,118400.0,20.7188,20.7612,20.7,20.7377,118400.0
2007-07-18 09:45:00,44.0,44.07,43.96,43.98,111400.0,20.7235,20.7565,20.7047,20.7141,111400.0
2007-07-18 09:50:00,43.98,44.05,43.97,43.98,303400.0,20.7141,20.7471,20.7094,20.7141,303400.0
2007-07-18 09:55:00,43.99,44.0,43.92,43.96,195400.0,20.7188,20.7235,20.6859,20.7047,195400.0
2007-07-18 10:00:00,43.95,44.02,43.92,43.92,140200.0,20.7,20.733,20.6859,20.6859,140200.0
2007-07-18 10:05:00,43.93,43.97,43.87,43.91,123200.0,20.6906,20.7094,20.6623,20.6812,123200.0
2007-07-18 10:10:00,43.91,43.98,43.88,43.93,124400.0,20.6812,20.7141,20.667,20.6906,124400.0
2007-07-18 10:15:00,43.92,43.95,43.88,43.9,64800.0,20.6859,20.7,20.667,20.6764,64800.0
2007-07-18 10:20:00,43.91,43.92,43.85,43.86,139400.0,20.6812,20.6859,20.6529,20.6576,139400.0
2007-07-18 10:25:00,43.87,43.92,43.85,43.85,168200.0,20.6623,20.6859,20.6529,20.6529,168200.0
2007-07-18 10:30:00,43.85,43.91,43.79,43.86,158400.0,20.6529,20.6812,20.6246,20.6576,158400.0
2007-07-18 10:35:00,43.86,43.9,43.84,43.88,82400.0,20.6576,20.6764,20.6482,20.667,82400.0
2007-07-18 10:40:00,43.88,43.96,43.84,43.85,156600.0,20.667,20.7047,20.6482,20.6529,156600.0
2007-07-18 10:45:00,43.87,43.91,43.79,43.83,170200.0,20.6623,20.6812,20.6246,20.6435,170200.0
2007-07-18 10:50:00,43.85,43.89,43.83,43.88,95000.0,20.6529,20.6717,20.6435,20.667,95000.0
2007-07-18 10:55:00,43.9,43.98,43.88,43.98,133200.0,20.6764,20.7141,20.667,20.7141,133200.0
2007-07-18 11:00:00,43.97,43.98,43.9,43.91,144600.0,20.7094,20.7141,20.6764,20.6812,144600.0
2007-07-18 11:05:00,43.91,43.95,43.9,43.93,95400.0,20.6812,20.7,20.6764,20.6906,95400.0
2007-07-18 11:10:00,43.94,43.94,43.88,43.91,170600.0,20.6953,20.6953,20.667,20.6812,170600.0
2007-07-18 11:15:00,43.91,43.95,43.85,43.91,166200.0,20.6812,20.7,20.6529,20.6812,166200.0
2007-07-18 11:20:00,43.92,43.94,43.9,43.94,74000.0,20.6859,20.6953,20.6764,20.6953,74000.0
2007-07-18 11:25:00,43.93,43.93,43.86,43.88,109000.0,20.6906,20.6906,20.6576,20.667,109000.0
2007-07-18 11:30:00,43.88,43.9,43.81,43.87,76800.0,20.667,20.6764,20.6341,20.6623,76800.0
2007-07-18 11:35:00,43.87,43.95,43.81,43.85,102000.0,20.6623,20.7,20.6341,20.6529,102000.0
2007-07-18 11:40:00,43.86,43.91,43.83,43.87,46600.0,20.6576,20.6812,20.6435,20.6623,46600.0
2007-07-18 11:45:00,43.87,43.89,43.86,43.88,12800.0,20.6623,20.6717,20.6576,20.667,12800.0
2007-07-18 11:50:00,43.87,43.89,43.85,43.88,19200.0,20.6623,20.6717,20.6529,20.667,19200.0
2007-07-18 11:55:00,43.87,43.9,43.83,43.84,44600.0,20.6623,20.6764,20.6435,20.6482,44600.0
2007-07-18 12:00:00,43.84,43.91,43.83,43.88,71600.0,20.6482,20.6812,20.6435,20.667,71600.0
2007-07-18 12:05:00,43.88,43.9,43.83,43.85,53800.0,20.667,20.6764,20.6435,20.6529,53800.0
2007-07-18 12:10:00,43.84,43.88,43.82,43.84,51600.0,20.6482,20.667,20.6388,20.6482,51600.0
2007-07-18 12:15:00,43.83,43.88,43.79,43.81,92800.0,20.6435,20.667,20.6246,20.6341,92800.0
2007-07-18 12:20:00,43.81,43.84,43.74,43.76,68600.0,20.6341,20.6482,20.6011,20.6105,68600.0
2007-07-18 12:25:00,43.74,43.83,43.73,43.83,79200.0,20.6011,20.6435,20.5964,20.6435,79200.0
2007-07-18 12:30:00,43.8,43.85,43.74,43.85,48200.0,20.6293,20.6529,20.6011,20.6529,48200.0
2007-07-18 12:35:00,43.84,43.84,43.74,43.76,61400.0,20.6482,20.6482,20.6011,20.6105,61400.0
2007-07-18 12:40:00,43.75,43.77,43.73,43.74,44000.0,20.6058,20.6152,20.5964,20.6011,44000.0
2007-07-18 12:45:00,43.74,43.78,43.7,43.77,95800.0,20.6011,20.6199,20.5822,20.6152,95800.0
2007-07-18 12:50:00,43.77,43.77,43.73,43.75,104400.0,20.6152,20.6152,20.5964,20.6058,104400.0
2007-07-18 12:55:00,43.75,43.77,43.65,43.72,170800.0,20.6058,20.6152,20.5587,20.5917,170800.0
2007-07-18 13:00:00,43.71,43.77,43.69,43.77,128800.0,20.587,20.6152,20.5775,20.6152,128800.0
2007-07-18 13:05:00,43.77,43.78,43.73,43.73,111400.0,20.6152,20.6199,20.5964,20.5964,111400.0
2007-07-18 13:10:00,43.73,43.73,43.65,43.72,50800.0,20.5964,20.5964,20.5587,20.5917,50800.0
2007-07-18 13:15:00,43.71,43.72,43.7,43.71,20800.0,20.587,20.5917,20.5822,20.587,20800.0
2007-07-18 13:20:00,43.71,43.75,43.7,43.74,56400.0,20.587,20.6058,20.5822,20.6011,56400.0
2007-07-18 13:25:00,43.74,43.76,43.73,43.74,67400.0,20.6011,20.6105,20.5964,20.6011,67400.0
2007-07-18 13:30:00,43.74,43.75,43.7,43.72,31400.0,20.6011,20.6058,20.5822,20.5917,31400.0
2007-07-18 13:35:00,43.71,43.79,43.71,43.76,103200.0,20.587,20.6246,20.587,20.6105,103200.0
2007-07-18 13:40:00,43.75,43.85,43.74,43.84,46000.0,20.6058,20.6529,20.6011,20.6482,46000.0
2007-07-18 13:45:00,43.83,43.9,43.83,43.9,48000.0,20.6435,20.6764,20.6435,20.6764,48000.0
2007-07-18 13:50:00,43.88,43.89,43.81,43.84,84400.0,20.667,20.6717,20.6341,20.6482,84400.0
2007-07-18 13:55:00,43.83,43.84,43.76,43.81,56400.0,20.6435,20.6482,20.6105,20.6341,56400.0
2007-07-18 14:00:00,43.8,43.84,43.79,43.82,28800.0,20.6293,20.6482,20.6246,20.6388,28800.0
2007-07-18 14:05:00,43.82,43.84,43.79,43.81,62200.0,20.6388,20.6482,20.6246,20.6341,62200.0
2007-07-18 14:10:00,43.8,43.84,43.8,43.8,78000.0,20.6293,20.6482,20.6293,20.6293,78000.0
2007-07-18 14:15:00,43.8,43.8,43.75,43.77,52200.0,20.6293,20.6293,20.6058,20.6152,52200.0
2007-07-18 14:20:00,43.79,43.81,43.75,43.79,66400.0,20.6246,20.6341,20.6058,20.6246,66400.0
2007-07-18 14:25:00,43.79,43.84,43.76,43.79,74600.0,20.6246,20.6482,20.6105,20.6246,74600.0
2007-07-18 14:30:00,43.79,43.88,43.77,43.87,70200.0,20.6246,20.667,20.6152,20.6623,70200.0
2007-07-18 14:35:00,43.87,43.88,43.82,43.85,60800.0,20.6623,20.667,20.6388,20.6529,60800.0
2007-07-18 14:40:00,43.85,43.87,43.84,43.87,73800.0,20.6529,20.6623,20.6482,20.6623,73800.0
2007-07-18 14:45:00,43.85,43.88,43.84,43.85,58000.0,20.6529,20.667,20.6482,20.6529,58000.0
2007-07-18 14:50:00,43.86,43.92,43.84,43.92,85400.0,20.6576,20.6859,20.6482,20.6859,85400.0
2007-07-18 14:55:00,43.91,43.92,43.87,43.88,135600.0,20.6812,20.6859,20.6623,20.667,135600.0
2007-07-18 15:00:00,43.87,43.9,43.87,43.88,28200.0,20.6623,20.6764,20.6623,20.667,28200.0
2007-07-18 15:05:00,43.87,43.91,43.87,43.88,15000.0,20.6623,20.6812,20.6623,20.667,15000.0
2007-07-18 15:10:00,43.88,43.89,43.85,43.85,109600.0,20.667,20.6717,20.6529,20.6529,109600.0
2007-07-18 15:15:00,43.85,43.88,43.85,43.85,48000.0,20.6529,20.667,20.6529,20.6529,48000.0
2007-07-18 15:20:00,43.85,43.86,43.82,43.85,43600.0,20.6529,20.6576,20.6388,20.6529,43600.0
2007-07-18 15:25:00,43.85,43.86,43.81,43.81,28000.0,20.6529,20.6576,20.6341,20.6341,28000.0
2007-07-18 15:30:00,43.82,43.85,43.79,43.85,34000.0,20.6388,20.6529,20.6246,20.6529,34000.0
2007-07-18 15:35:00,43.86,43.88,43.83,43.85,81800.0,20.6576,20.667,20.6435,20.6529,81800.0
2007-07-18 15:40:00,43.85,43.87,43.8,43.84,50000.0,20.6529,20.6623,20.6293,20.6482,50000.0
2007-07-18 15:45:00,43.84,43.92,43.82,43.88,150200.0,20.6482,20.6859,20.6388,20.667,150200.0
2007-07-18 15:50:00,43.88,43.98,43.88,43.95,274200.0,20.667,20.7141,20.667,20.7,274200.0
2007-07-18 15:55:00,43.96,43.97,43.83,43.88,251800.0,20.7047,20.7094,20.6435,20.667,251800.0
2007-07-19 09:30:00,43.88,43.97,43.85,43.88,67000.0,20.667,20.7094,20.6529,20.667,67000.0
2007-07-19 09:35:00,43.9,43.94,43.85,43.89,62800.0,20.6764,20.6953,20.6529,20.6717,62800.0
2007-07-19 09:40:00,43.89,43.9,43.82,43.87,93600.0,20.6717,20.6764,20.6388,20.6623,93600.0
2007-07-19 09:45:00,43.87,43.89,43.85,43.89,98400.0,20.6623,20.6717,20.6529,20.6717,98400.0
2007-07-19 09:50:00,43.9,43.9,43.87,43.88,80800.0,20.6764,20.6764,20.6623,20.667,80800.0
2007-07-19 09:55:00,43.88,43.88,43.87,43.88,88400.0,20.667,20.667,20.6623,20.667,88400.0
2007-07-19 10:00:00,43.88,43.89,43.83,43.88,62200.0,20.667,20.6717,20.6435,20.667,62200.0
2007-07-19 10:05:00,43.89,43.89,43.85,43.87,47400.0,20.6717,20.6717,20.6529,20.6623,47400.0
2007-07-19 10:10:00,43.87,43.91,43.84,43.89,39400.0,20.6623,20.6812,20.6482,20.6717,39400.0
2007-07-19 10:15:00,43.9,44.02,43.9,44.01,51400.0,20.6764,20.733,20.6764,20.7283,51400.0
2007-07-19 10:20:00,44.0,44.06,43.99,44.02,45400.0,20.7235,20.7518,20.7188,20.733,45400.0
2007-07-19 10:25:00,44.0,44.02,43.97,43.98,81000.0,20.7235,20.733,20.7094,20.7141,81000.0
2007-07-19 10:30:00,43.98,44.0,43.96,44.0,78800.0,20.7141,20.7235,20.7047,20.7235,78800.0
2007-07-19 10:35:00,44.0,44.09,43.99,44.08,68200.0,20.7235,20.7659,20.7188,20.7612,68200.0
2007-07-19 10:40:00,44.08,44.12,44.05,44.05,144000.0,20.7612,20.7801,20.7471,20.7471,144000.0
2007-07-19 10:45:00,44.05,44.08,43.99,44.02,86800.0,20.7471,20.7612,20.7188,20.733,86800.0
2007-07-19 10:50:00,44.02,44.08,43.98,44.06,89000.0,20.733,20.7612,20.7141,20.7518,89000.0
2007-07-19 10:55:00,44.06,44.09,44.02,44.04,89800.0,20.7518,20.7659,20.733,20.7424,89800.0
2007-07-19 11:00:00,44.02,44.19,44.02,44.19,63800.0,20.733,20.813,20.733,20.813,63800.0
2007-07-19 11:05:00,44.18,44.2,44.13,44.15,109600.0,20.8083,20.8177,20.7848,20.7942,109600.0
2007-07-19 11:10:00,44.16,44.28,44.14,44.24,70200.0,20.7989,20.8554,20.7895,20.8366,70200.0
2007-07-19 11:15:00,44.24,44.24,44.12,44.12,97600.0,20.8366,20.8366,20.7801,20.7801,97600.0
2007-07-19 11:20:00,44.12,44.15,44.06,44.06,127400.0,20.7801,20.7942,20.7518,20.7518,127400.0
2007-07-19 11:25:00,44.07,44.13,44.06,44.12,46600.0,20.7565,20.7848,20.7518,20.7801,46600.0
2007-07-19 11:30:00,44.11,44.13,44.08,44.1,54200.0,20.7754,20.7848,20.7612,20.7706,54200.0
2007-07-19 11:35:00,44.1,44.15,44.1,44.12,24200.0,20.7706,20.7942,20.7706,20.7801,24200.0
2007-07-19 11:40:00,44.1,44.12,43.93,43.94,50000.0,20.7706,20.7801,20.6906,20.6953,50000.0
2007-07-19 11:45:00,43.93,44.01,43.91,44.0,69600.0,20.6906,20.7283,20.6812,20.7235,69600.0
2007-07-19 11:50:00,44.0,44.07,44.0,44.04,61000.0,20.7235,20.7565,20.7235,20.7424,61000.0
2007-07-19 11:55:00,44.04,44.04,43.98,44.02,30600.0,20.7424,20.7424,20.7141,20.733,30600.0
2007-07-19 12:00:00,44.02,44.04,43.96,44.03,49400.0,20.733,20.7424,20.7047,20.7377,49400.0
2007-07-19 12:05:00,44.02,44.09,44.0,44.06,53400.0,20.733,20.7659,20.7235,20.7518,53400.0
2007-07-19 12:10:00,44.06,44.08,44.02,44.04,39800.0,20.7518,20.7612,20.733,20.7424,39800.0
2007-07-19 12:15:00,44.04,44.06,43.99,44.02,40400.0,20.7424,20.7518,20.7188,20.733,40400.0
2007-07-19 12:20:00,44.02,44.03,43.98,44.0,41000.0,20.733,20.7377,20.7141,20.7235,41000.0
2007-07-19 12:25:00,44.02,44.07,44.02,44.03,32400.0,20.733,20.7565,20.733,20.7377,32400.0
2007-07-19 12:30:00,44.02,44.03,43.99,43.99,88800.0,20.733,20.7377,20.7188,20.7188,88800.0
2007-07-19 12:35:00,43.99,44.01,43.98,43.99,54800.0,20.7188,20.7283,20.7141,20.7188,54800.0
2007-07-19 12:40:00,43.98,44.0,43.98,44.0,32800.0,20.7141,20.7235,20.7141,20.7235,32800.0
2007-07-19 12:45:00,44.0,44.0,43.95,43.98,31200.0,20.7235,20.7235,20.7,20.7141,31200.0
2007-07-19 12:50:00,43.98,44.0,43.88,43.92,59400.0,20.7141,20.7235,20.667,20.6859,59400.0
2007-07-19 12:55:00,43.92,43.96,43.92,43.96,20400.0,20.6859,20.7047,20.6859,20.7047,20400.0
2007-07-19 13:00:00,43.95,43.96,43.94,43.95,46200.0,20.7,20.7047,20.6953,20.7,46200.0
2007-07-19 13:05:00,43.95,43.95,43.91,43.93,174800.0,20.7,20.7,20.6812,20.6906,174800.0
2007-07-19 13:10:00,43.93,43.95,43.85,43.87,50600.0,20.6906,20.7,20.6529,20.6623,50600.0
2007-07-19 13:15:00,43.88,43.91,43.86,43.89,21400.0,20.667,20.6812,20.6576,20.6717,21400.0
2007-07-19 13:20:00,43.91,43.96,43.89,43.94,18600.0,20.6812,20.7047,20.6717,20.6953,18600.0
2007-07-19 13:25:00,43.94,43.94,43.87,43.88,28800.0,20.6953,20.6953,20.6623,20.667,28800.0
2007-07-19 13:30:00,43.88,43.88,43.86,43.88,20000.0,20.667,20.667,20.6576,20.667,20000.0
2007-07-19 13:35:00,43.87,43.95,43.87,43.94,30200.0,20.6623,20.7,20.6623,20.6953,30200.0
2007-07-19 13:40:00,43.94,43.94,43.88,43.91,21800.0,20.6953,20.6953,20.667,20.6812,21800.0
2007-07-19 13:45:00,43.92,43.92,43.88,43.91,21000.0,20.6859,20.6859,20.667,20.6812,21000.0
2007-07-19 13:50:00,43.91,43.95,43.9,43.92,25200.0,20.6812,20.7,20.6764,20.6859,25200.0
2007-07-19 13:55:00,43.92,43.93,43.9,43.9,15400.0,20.6859,20.6906,20.6764,20.6764,15400.0
2007-07-19 14:00:00,43.92,43.99,43.88,43.99,71400.0,20.6859,20.7188,20.667,20.7188,71400.0
2007-07-19 14:05:00,43.99,44.07,43.93,44.06,86600.0,20.7188,20.7565,20.6906,20.7518,86600.0
2007-07-19 14:10:00,44.06,44.07,43.97,44.06,116200.0,20.7518,20.7565,20.7094,20.7518,116200.0
2007-07-19 14:15:00,44.05,44.13,44.01,44.05,203200.0,20.7471,20.7848,20.7283,20.7471,203200.0
2007-07-19 14:20:00,44.05,44.08,44.02,44.06,102000.0,20.7471,20.7612,20.733,20.7518,102000.0
2007-07-19 14:25:00,44.05,44.1,44.05,44.09,83800.0,20.7471,20.7706,20.7471,20.7659,83800.0
2007-07-19 14:30:00,44.07,44.09,44.04,44.05,63800.0,20.7565,20.7659,20.7424,20.7471,63800.0
2007-07-19 14:35:00,44.04,44.12,44.02,44.06,63400.0,20.7424,20.7801,20.733,20.7518,63400.0
2007-07-19 14:40:00,44.07,44.14,44.06,44.1,51000.0,20.7565,20.7895,20.7518,20.7706,51000.0
2007-07-19 14:45:00,44.1,44.12,44.06,44.08,69800.0,20.7706,20.7801,20.7518,20.7612,69800.0
2007-07-19 14:50:00,44.1,44.11,44.07,44.09,56600.0,20.7706,20.7754,20.7565,20.7659,56600.0
2007-07-19 14:55:00,44.09,44.12,44.08,44.1,48800.0,20.7659,20.7801,20.7612,20.7706,48800.0
2007-07-19 15:00:00,44.1,44.17,44.09,44.16,73000.0,20.7706,20.8036,20.7659,20.7989,73000.0
2007-07-19 15:05:00,44.16,44.27,44.16,44.27,47600.0,20.7989,20.8507,20.7989,20.8507,47600.0
2007-07-19 15:10:00,44.27,44.29,44.24,44.24,138400.0,20.8507,20.8601,20.8366,20.8366,138400.0
2007-07-19 15:15:00,44.24,44.25,44.15,44.15,101000.0,20.8366,20.8413,20.7942,20.7942,101000.0
2007-07-19 15:20:00,44.15,44.16,44.08,44.15,136400.0,20.7942,20.7989,20.7612,20.7942,136400.0
2007-07-19 15:25:00,44.16,44.24,44.14,44.19,70600.0,20.7989,20.8366,20.7895,20.813,70600.0
2007-07-19 15:30:00,44.19,44.22,44.13,44.19,53800.0,20.813,20.8272,20.7848,20.813,53800.0
2007-07-19 15:35:00,44.19,44.2,44.13,44.14,49800.0,20.813,20.8177,20.7848,20.7895,49800.0
2007-07-19 15:40:00,44.14,44.18,44.13,44.15,78800.0,20.7895,20.8083,20.7848,20.7942,78800.0
2007-07-19 15:45:00,44.15,44.16,44.08,44.1,75000.0,20.7942,20.7989,20.7612,20.7706,75000.0
2007-07-19 15:50:00,44.1,44.21,44.1,44.18,105400.0,20.7706,20.8225,20.7706,20.8083,105400.0
2007-07-19 15:55:00,44.2,44.2,44.1,44.14,194000.0,20.8177,20.8177,20.7706,20.7895,194000.0
2007-07-20 09:30:00,44.08,44.22,43.94,44.02,790600.0,20.7612,20.8272,20.6953,20.733,790600.0
2007-07-20 09:35:00,44.02,44.08,43.77,44.02,268800.0,20.733,20.7612,20.6152,20.733,268800.0
2007-07-20 09:40:00,44.05,44.05,43.77,43.8,293200.0,20.7471,20.7471,20.6152,20.6293,293200.0
2007-07-20 09:45:00,43.8,43.96,43.8,43.88,51400.0,20.6293,20.7047,20.6293,20.667,51400.0
2007-07-20 09:50:00,43.87,43.92,43.81,43.86,63600.0,20.6623,20.6859,20.6341,20.6576,63600.0
2007-07-20 09:55:00,43.87,43.96,43.81,43.95,105200.0,20.6623,20.7047,20.6341,20.7,105200.0
2007-07-20 10:00:00,43.95,43.96,43.8,43.91,85400.0,20.7,20.7047,20.6293,20.6812,85400.0
2007-07-20 10:05:00,43.89,43.9,43.83,43.85,24600.0,20.6717,20.6764,20.6435,20.6529,24600.0
2007-07-20 10:10:00,43.87,43.87,43.79,43.81,45000.0,20.6623,20.6623,20.6246,20.6341,45000.0
2007-07-20 10:15:00,43.8,43.83,43.77,43.8,55400.0,20.6293,20.6435,20.6152,20.6293,55400.0
2007-07-20 10:20:00,43.8,43.8,43.71,43.76,70200.0,20.6293,20.6293,20.587,20.6105,70200.0
2007-07-20 10:25:00,43.75,43.81,43.75,43.75,55000.0,20.6058,20.6341,20.6058,20.6058,55000.0
2007-07-20 10:30:00,43.76,43.8,43.71,43.75,124800.0,20.6105,20.6293,20.587,20.6058,124800.0
2007-07-20 10:35:00,43.75,43.77,43.69,43.75,38600.0,20.6058,20.6152,20.5775,20.6058,38600.0
2007-07-20 10:40:00,43.76,43.76,43.67,43.69,34600.0,20.6105,20.6105,20.5681,20.5775,34600.0
2007-07-20 10:45:00,43.68,43.72,43.61,43.63,71000.0,20.5728,20.5917,20.5399,20.5493,71000.0
2007-07-20 10:50:00,43.63,43.7,43.62,43.69,68200.0,20.5493,20.5822,20.5446,20.5775,68200.0
2007-07-20 10:55:00,43.7,43.77,43.69,43.75,59800.0,20.5822,20.6152,20.5775,20.6058,59800.0
2007-07-20 11:00:00,43.75,43.83,43.73,43.83,77200.0,20.6058,20.6435,20.5964,20.6435,77200.0
2007-07-20 11:05:00,43.83,43.87,43.8,43.86,48600.0,20.6435,20.6623,20.6293,20.6576,48600.0
2007-07-20 11:10:00,43.85,43.94,43.84,43.93,70200.0,20.6529,20.6953,20.6482,20.6906,70200.0
2007-07-20 11:15:00,43.92,43.96,43.85,43.93,62000.0,20.6859,20.7047,20.6529,20.6906,62000.0
2007-07-20 11:20:00,43.93,43.94,43.82,43.83,67200.0,20.6906,20.6953,20.6388,20.6435,67200.0
2007-07-20 11:25:00,43.82,43.9,43.79,43.85,69800.0,20.6388,20.6764,20.6246,20.6529,69800.0
2007-07-20 11:30:00,43.85,43.95,43.84,43.94,26800.0,20.6529,20.7,20.6482,20.6953,26800.0
2007-07-20 11:35:00,43.95,43.95,43.85,43.86,51600.0,20.7,20.7,20.6529,20.6576,51600.0
2007-07-20 11:40:00,43.86,43.96,43.86,43.86,46200.0,20.6576,20.7047,20.6576,20.6576,46200.0
2007-07-20 11:45:00,43.85,43.9,43.85,43.88,27800.0,20.6529,20.6764,20.6529,20.667,27800.0
2007-07-20 11:50:00,43.87,43.88,43.8,43.85,28000.0,20.6623,20.667,20.6293,20.6529,28000.0
2007-07-20 11:55:00,43.85,43.87,43.82,43.85,42000.0,20.6529,20.6623,20.6388,20.6529,42000.0
2007-07-20 12:00:00,43.85,43.85,43.76,43.78,74200.0,20.6529,20.6529,20.6105,20.6199,74200.0
2007-07-20 12:05:00,43.79,43.85,43.79,43.83,33600.0,20.6246,20.6529,20.6246,20.6435,33600.0
2007-07-20 12:10:00,43.82,43.88,43.79,43.86,44400.0,20.6388,20.667,20.6246,20.6576,44400.0
2007-07-20 12:15:00,43.83,43.85,43.8,43.8,48200.0,20.6435,20.6529,20.6293,20.6293,48200.0
2007-07-20 12:20:00,43.8,43.84,43.8,43.81,25000.0,20.6293,20.6482,20.6293,20.6341,25000.0
2007-07-20 12:25:00,43.81,43.9,43.81,43.87,31800.0,20.6341,20.6764,20.6341,20.6623,31800.0
2007-07-20 12:30:00,43.88,43.88,43.83,43.84,45200.0,20.667,20.667,20.6435,20.6482,45200.0
2007-07-20 12:35:00,43.83,43.83,43.76,43.82,70000.0,20.6435,20.6435,20.6105,20.6388,70000.0
2007-07-20 12:40:00,43.81,43.91,43.79,43.88,36600.0,20.6341,20.6812,20.6246,20.667,36600.0
2007-07-20 12:45:00,43.87,43.88,43.77,43.77,29400.0,20.6623,20.667,20.6152,20.6152,29400.0
2007-07-20 12:50:00,43.78,43.84,43.75,43.76,32400.0,20.6199,20.6482,20.6058,20.6105,32400.0
2007-07-20 12:55:00,43.76,43.77,43.68,43.76,71400.0,20.6105,20.6152,20.5728,20.6105,71400.0
2007-07-20 13:00:00,43.77,43.83,43.76,43.82,40400.0,20.6152,20.6435,20.6105,20.6388,40400.0
2007-07-20 13:05:00,43.8,43.85,43.77,43.77,15200.0,20.6293,20.6529,20.6152,20.6152,15200.0
2007-07-20 13:10:00,43.76,43.81,43.68,43.69,23000.0,20.6105,20.6341,20.5728,20.5775,23000.0
2007-07-20 13:15:00,43.67,43.8,43.67,43.79,40000.0,20.5681,20.6293,20.5681,20.6246,40000.0
2007-07-20 13:20:00,43.8,43.82,43.73,43.82,25200.0,20.6293,20.6388,20.5964,20.6388,25200.0
2007-07-20 13:25:00,43.82,43.82,43.7,43.73,32400.0,20.6388,20.6388,20.5822,20.5964,32400.0
2007-07-20 13:30:00,43.73,43.77,43.73,43.74,37800.0,20.5964,20.6152,20.5964,20.6011,37800.0
2007-07-20 13:35:00,43.74,43.81,43.74,43.8,40400.0,20.6011,20.6341,20.6011,20.6293,40400.0
2007-07-20 13:40:00,43.79,43.83,43.71,43.71,47800.0,20.6246,20.6435,20.587,20.587,47800.0
2007-07-20 13:45:00,43.71,43.82,43.7,43.82,52800.0,20.587,20.6388,20.5822,20.6388,52800.0
2007-07-20 13:50:00,43.83,43.85,43.77,43.77,42400.0,20.6435,20.6529,20.6152,20.6152,42400.0
2007-07-20 13:55:00,43.79,43.85,43.77,43.77,28200.0,20.6246,20.6529,20.6152,20.6152,28200.0
2007-07-20 14:00:00,43.77,43.82,43.72,43.82,33800.0,20.6152,20.6388,20.5917,20.6388,33800.0
2007-07-20 14:05:00,43.81,43.91,43.77,43.88,77600.0,20.6341,20.6812,20.6152,20.667,77600.0
2007-07-20 14:10:00,43.88,43.91,43.79,43.85,74600.0,20.667,20.6812,20.6246,20.6529,74600.0
2007-07-20 14:15:00,43.84,43.9,43.8,43.85,59800.0,20.6482,20.6764,20.6293,20.6529,59800.0
2007-07-20 14:20:00,43.85,43.96,43.83,43.95,70600.0,20.6529,20.7047,20.6435,20.7,70600.0
2007-07-20 14:25:00,43.96,43.96,43.86,43.87,35000.0,20.7047,20.7047,20.6576,20.6623,35000.0
2007-07-20 14:30:00,43.88,43.9,43.82,43.85,46200.0,20.667,20.6764,20.6388,20.6529,46200.0
2007-07-20 14:35:00,43.85,43.87,43.79,43.8,21200.0,20.6529,20.6623,20.6246,20.6293,21200.0
2007-07-20 14:40:00,43.8,43.84,43.78,43.81,20000.0,20.6293,20.6482,20.6199,20.6341,20000.0
2007-07-20 14:45:00,43.8,43.85,43.79,43.83,17200.0,20.6293,20.6529,20.6246,20.6435,17200.0
2007-07-20 14:50:00,43.81,43.83,43.77,43.8,22600.0,20.6341,20.6435,20.6152,20.6293,22600.0
2007-07-20 14:55:00,43.82,43.85,43.8,43.81,21600.0,20.6388,20.6529,20.6293,20.6341,21600.0
2007-07-20 15:00:00,43.81,43.83,43.8,43.83,24000.0,20.6341,20.6435,20.6293,20.6435,24000.0
2007-07-20 15:05:00,43.83,43.84,43.72,43.74,33200.0,20.6435,20.6482,20.5917,20.6011,33200.0
2007-07-20 15:10:00,43.74,43.74,43.68,43.7,39400.0,20.6011,20.6011,20.5728,20.5822,39400.0
2007-07-20 15:15:00,43.69,43.76,43.69,43.74,23800.0,20.5775,20.6105,20.5775,20.6011,23800.0
2007-07-20 15:20:00,43.73,43.77,43.73,43.75,51400.0,20.5964,20.6152,20.5964,20.6058,51400.0
2007-07-20 15:25:00,43.76,43.76,43.71,43.75,62000.0,20.6105,20.6105,20.587,20.6058,62000.0
2007-07-20 15:30:00,43.75,43.77,43.63,43.63,117800.0,20.6058,20.6152,20.5493,20.5493,117800.0
2007-07-20 15:35:00,43.64,43.66,43.56,43.62,66800.0,20.554,20.5634,20.5163,20.5446,66800.0
2007-07-20 15:40:00,43.6,43.67,43.59,43.66,54800.0,20.5351,20.5681,20.5304,20.5634,54800.0
2007-07-20 15:45:00,43.66,43.66,43.59,43.62,61000.0,20.5634,20.5634,20.5304,20.5446,61000.0
2007-07-20 15:50:00,43.62,43.63,43.58,43.59,86000.0,20.5446,20.5493,20.5257,20.5304,86000.0
2007-07-20 15:55:00,43.59,43.64,43.56,43.59,134600.0,20.5304,20.554,20.5163,20.5304,134600.0
2007-07-23 09:30:00,43.99,43.99,43.74,43.81,85200.0,20.7188,20.7188,20.6011,20.6341,85200.0
2007-07-23 09:35:00,43.82,43.88,43.75,43.83,50400.0,20.6388,20.667,20.6058,20.6435,50400.0
2007-07-23 09:40:00,43.83,43.9,43.77,43.85,49600.0,20.6435,20.6764,20.6152,20.6529,49600.0
2007-07-23 09:45:00,43.85,44.01,43.82,44.01,55000.0,20.6529,20.7283,20.6388,20.7283,55000.0
2007-07-23 09:50:00,43.99,44.01,43.82,43.84,81200.0,20.7188,20.7283,20.6388,20.6482,81200.0
2007-07-23 09:55:00,43.84,43.87,43.74,43.77,46400.0,20.6482,20.6623,20.6011,20.6152,46400.0
2007-07-23 10:00:00,43.77,43.82,43.73,43.74,50600.0,20.6152,20.6388,20.5964,20.6011,50600.0
2007-07-23 10:05:00,43.73,43.75,43.63,43.67,47400.0,20.5964,20.6058,20.5493,20.5681,47400.0
2007-07-23 10:10:00,43.66,43.7,43.65,43.66,25800.0,20.5634,20.5822,20.5587,20.5634,25800.0
2007-07-23 10:15:00,43.68,43.72,43.63,43.63,36200.0,20.5728,20.5917,20.5493,20.5493,36200.0
2007-07-23 10:20:00,43.65,43.68,43.55,43.63,60200.0,20.5587,20.5728,20.5116,20.5493,60200.0
2007-07-23 10:25:00,43.62,43.63,43.42,43.5,273800.0,20.5446,20.5493,20.4504,20.4881,273800.0
2007-07-23 10:30:00,43.48,43.52,43.45,43.52,38200.0,20.4786,20.4975,20.4645,20.4975,38200.0
2007-07-23 10:35:00,43.51,43.55,43.49,43.52,28200.0,20.4928,20.5116,20.4833,20.4975,28200.0
2007-07-23 10:40:00,43.52,43.54,43.48,43.53,21600.0,20.4975,20.5069,20.4786,20.5022,21600.0
2007-07-23 10:45:00,43.53,43.59,43.5,43.51,22800.0,20.5022,20.5304,20.4881,20.4928,22800.0
2007-07-23 10:50:00,43.51,43.56,43.51,43.54,16600.0,20.4928,20.5163,20.4928,20.5069,16600.0
2007-07-23 10:55:00,43.52,43.7,43.52,43.69,51600.0,20.4975,20.5822,20.4975,20.5775,51600.0
2007-07-23 11:00:00,43.69,43.73,43.68,43.7,27000.0,20.5775,20.5964,20.5728,20.5822,27000.0
2007-07-23 11:05:00,43.7,43.77,43.68,43.71,19200.0,20.5822,20.6152,20.5728,20.587,19200.0
2007-07-23 11:10:00,43.71,43.77,43.66,43.75,22800.0,20.587,20.6152,20.5634,20.6058,22800.0
2007-07-23 11:15:00,43.77,43.77,43.71,43.71,21800.0,20.6152,20.6152,20.587,20.587,21800.0
2007-07-23 11:20:00,43.71,43.75,43.63,43.63,25600.0,20.587,20.6058,20.5493,20.5493,25600.0
2007-07-23 11:25:00,43.63,43.67,43.58,43.66,61000.0,20.5493,20.5681,20.5257,20.5634,61000.0
2007-07-23 11:30:00,43.68,43.76,43.66,43.71,27000.0,20.5728,20.6105,20.5634,20.587,27000.0
2007-07-23 11:35:00,43.71,43.71,43.63,43.65,93600.0,20.587,20.587,20.5493,20.5587,93600.0
2007-07-23 11:40:00,43.65,43.73,43.62,43.7,85000.0,20.5587,20.5964,20.5446,20.5822,85000.0
2007-07-23 11:45:00,43.69,43.7,43.6,43.6,19600.0,20.5775,20.5822,20.5351,20.5351,19600.0
2007-07-23 11:50:00,43.61,43.71,43.56,43.7,39400.0,20.5399,20.587,20.5163,20.5822,39400.0
2007-07-23 11:55:00,43.7,43.75,43.68,43.69,40200.0,20.5822,20.6058,20.5728,20.5775,40200.0
2007-07-23 12:00:00,43.7,43.74,43.68,43.71,25400.0,20.5822,20.6011,20.5728,20.587,25400.0
2007-07-23 12:05:00,43.72,43.72,43.66,43.7,19600.0,20.5917,20.5917,20.5634,20.5822,19600.0
2007-07-23 12:10:00,43.7,43.72,43.7,43.7,17000.0,20.5822,20.5917,20.5822,20.5822,17000.0
2007-07-23 12:15:00,43.71,43.75,43.7,43.7,29400.0,20.587,20.6058,20.5822,20.5822,29400.0
2007-07-23 12:20:00,43.7,43.7,43.62,43.65,21200.0,20.5822,20.5822,20.5446,20.5587,21200.0
2007-07-23 12:25:00,43.64,43.65,43.6,43.61,8400.0,20.554,20.5587,20.5351,20.5399,8400.0
2007-07-23 12:30:00,43.63,43.67,43.62,43.66,22000.0,20.5493,20.5681,20.5446,20.5634,22000.0
2007-07-23 12:35:00,43.67,43.7,43.63,43.69,10400.0,20.5681,20.5822,20.5493,20.5775,10400.0
2007-07-23 12:40:00,43.67,43.67,43.6,43.62,11000.0,20.5681,20.5681,20.5351,20.5446,11000.0
2007-07-23 12:45:00,43.62,43.66,43.62,43.66,4200.0,20.5446,20.5634,20.5446,20.5634,4200.0
2007-07-23 12:50:00,43.66,43.69,43.66,43.67,10200.0,20.5634,20.5775,20.5634,20.5681,10200.0
2007-07-23 12:55:00,43.67,43.67,43.54,43.56,22800.0,20.5681,20.5681,20.5069,20.5163,22800.0
2007-07-23 13:00:00,43.57,43.57,43.55,43.57,8600.0,20.521,20.521,20.5116,20.521,8600.0
2007-07-23 13:05:00,43.57,43.6,43.52,43.53,13600.0,20.521,20.5351,20.4975,20.5022,13600.0
2007-07-23 13:10:00,43.53,43.62,43.52,43.6,12200.0,20.5022,20.5446,20.4975,20.5351,12200.0
2007-07-23 13:15:00,43.6,43.6,43.57,43.57,3600.0,20.5351,20.5351,20.521,20.521,3600.0
2007-07-23 13:20:00,43.57,43.58,43.55,43.55,9800.0,20.521,20.5257,20.5116,20.5116,9800.0
2007-07-23 13:25:00,43.55,43.55,43.49,43.53,15400.0,20.5116,20.5116,20.4833,20.5022,15400.0
2007-07-23 13:30:00,43.54,43.57,43.52,43.57,11800.0,20.5069,20.521,20.4975,20.521,11800.0
2007-07-23 13:35:00,43.57,43.58,43.54,43.55,11400.0,20.521,20.5257,20.5069,20.5116,11400.0
2007-07-23 13:40:00,43.55,43.57,43.52,43.53,22000.0,20.5116,20.521,20.4975,20.5022,22000.0
2007-07-23 13:45:00,43.52,43.54,43.52,43.52,5200.0,20.4975,20.5069,20.4975,20.4975,5200.0
2007-07-23 13:50:00,43.53,43.55,43.52,43.54,10000.0,20.5022,20.5116,20.4975,20.5069,10000.0
2007-07-23 13:55:00,43.55,43.56,43.51,43.56,21800.0,20.5116,20.5163,20.4928,20.5163,21800.0
2007-07-23 14:00:00,43.57,43.57,43.49,43.55,35800.0,20.521,20.521,20.4833,20.5116,35800.0
2007-07-23 14:05:00,43.54,43.56,43.49,43.55,57600.0,20.5069,20.5163,20.4833,20.5116,57600.0
2007-07-23 14:10:00,43.56,43.56,43.49,43.54,41800.0,20.5163,20.5163,20.4833,20.5069,41800.0
2007-07-23 14:15:00,43.54,43.6,43.52,43.56,53400.0,20.5069,20.5351,20.4975,20.5163,53400.0
2007-07-23 14:20:00,43.57,43.59,43.52,43.56,59200.0,20.521,20.5304,20.4975,20.5163,59200.0
2007-07-23 14:25:00,43.57,43.57,43.49,43.52,68200.0,20.521,20.521,20.4833,20.4975,68200.0
2007-07-23 14:30:00,43.52,43.58,43.52,43.57,29600.0,20.4975,20.5257,20.4975,20.521,29600.0
2007-07-23 14:35:00,43.58,43.6,43.54,43.59,41200.0,20.5257,20.5351,20.5069,20.5304,41200.0
2007-07-23 14:40:00,43.59,43.62,43.55,43.62,22000.0,20.5304,20.5446,20.5116,20.5446,22000.0
2007-07-23 14:45:00,43.62,43.66,43.6,43.63,24600.0,20.5446,20.5634,20.5351,20.5493,24600.0
2007-07-23 14:50:00,43.63,43.66,43.57,43.59,41200.0,20.5493,20.5634,20.521,20.5304,41200.0
2007-07-23 14:55:00,43.6,43.64,43.58,43.6,37200.0,20.5351,20.554,20.5257,20.5351,37200.0
2007-07-23 15:00:00,43.61,43.63,43.57,43.59,42000.0,20.5399,20.5493,20.521,20.5304,42000.0
2007-07-23 15:05:00,43.6,43.63,43.58,43.62,35000.0,20.5351,20.5493,20.5257,20.5446,35000.0
2007-07-23 15:10:00,43.62,43.63,43.59,43.62,32600.0,20.5446,20.5493,20.5304,20.5446,32600.0
2007-07-23 15:15:00,43.62,43.64,43.6,43.61,38000.0,20.5446,20.554,20.5351,20.5399,38000.0
2007-07-23 15:20:00,43.6,43.65,43.6,43.64,33600.0,20.5351,20.5587,20.5351,20.554,33600.0
2007-07-23 15:25:00,43.65,43.69,43.62,43.63,40800.0,20.5587,20.5775,20.5446,20.5493,40800.0
2007-07-23 15:30:00,43.63,43.67,43.61,43.64,33600.0,20.5493,20.5681,20.5399,20.554,33600.0
2007-07-23 15:35:00,43.63,43.63,43.5,43.55,56800.0,20.5493,20.5493,20.4881,20.5116,56800.0
2007-07-23 15:40:00,43.56,43.6,43.54,43.57,53600.0,20.5163,20.5351,20.5069,20.521,53600.0
2007-07-23 15:45:00,43.56,43.56,43.46,43.47,66000.0,20.5163,20.5163,20.4692,20.4739,66000.0
2007-07-23 15:50:00,43.47,43.51,43.47,43.49,51800.0,20.4739,20.4928,20.4739,20.4833,51800.0
2007-07-23 15:55:00,43.49,43.51,43.45,43.49,72600.0,20.4833,20.4928,20.4645,20.4833,72600.0
2007-07-24 09:30:00,43.27,43.55,43.27,43.51,55000.0,20.3797,20.5116,20.3797,20.4928,55000.0
2007-07-24 09:35:00,43.51,43.6,43.44,43.54,51000.0,20.4928,20.5351,20.4598,20.5069,51000.0
2007-07-24 09:40:00,43.53,43.6,43.48,43.57,51400.0,20.5022,20.5351,20.4786,20.521,51400.0
2007-07-24 09:45:00,43.57,43.58,43.45,43.5,66000.0,20.521,20.5257,20.4645,20.4881,66000.0
2007-07-24 09:50:00,43.49,43.5,43.36,43.4,87800.0,20.4833,20.4881,20.4221,20.441,87800.0
2007-07-24 09:55:00,43.38,43.42,43.3,43.32,52000.0,20.4315,20.4504,20.3939,20.4033,52000.0
2007-07-24 10:00:00,43.33,43.42,43.29,43.4,51600.0,20.408,20.4504,20.3891,20.441,51600.0
2007-07-24 10:05:00,43.41,43.42,43.29,43.34,86400.0,20.4457,20.4504,20.3891,20.4127,86400.0
2007-07-24 10:10:00,43.34,43.38,43.33,43.34,38200.0,20.4127,20.4315,20.408,20.4127,38200.0
2007-07-24 10:15:00,43.35,43.38,43.31,43.32,36600.0,20.4174,20.4315,20.3986,20.4033,36600.0
2007-07-24 10:20:00,43.31,43.34,43.28,43.31,46000.0,20.3986,20.4127,20.3844,20.3986,46000.0
2007-07-24 10:25:00,43.31,43.38,43.3,43.38,23000.0,20.3986,20.4315,20.3939,20.4315,23000.0
2007-07-24 10:30:00,43.38,43.38,43.3,43.31,25000.0,20.4315,20.4315,20.3939,20.3986,25000.0
2007-07-24 10:35:00,43.31,43.35,43.3,43.35,38800.0,20.3986,20.4174,20.3939,20.4174,38800.0
2007-07-24 10:40:00,43.35,43.43,43.32,43.35,58600.0,20.4174,20.4551,20.4033,20.4174,58600.0
2007-07-24 10:45:00,43.35,43.38,43.35,43.35,19200.0,20.4174,20.4315,20.4174,20.4174,19200.0
2007-07-24 10:50:00,43.37,43.44,43.36,43.43,34200.0,20.4268,20.4598,20.4221,20.4551,34200.0
2007-07-24 10:55:00,43.43,43.44,43.37,43.39,41800.0,20.4551,20.4598,20.4268,20.4362,41800.0
2007-07-24 11:00:00,43.39,43.42,43.37,43.4,22600.0,20.4362,20.4504,20.4268,20.441,22600.0
2007-07-24 11:05:00,43.42,43.42,43.38,43.38,43800.0,20.4504,20.4504,20.4315,20.4315,43800.0
2007-07-24 11:10:00,43.39,43.41,43.35,43.41,35800.0,20.4362,20.4457,20.4174,20.4457,35800.0
2007-07-24 11:15:00,43.4,43.44,43.37,43.37,32200.0,20.441,20.4598,20.4268,20.4268,32200.0
2007-07-24 11:20:00,43.37,43.38,43.31,43.35,42600.0,20.4268,20.4315,20.3986,20.4174,42600.0
2007-07-24 11:25:00,43.36,43.38,43.31,43.34,30200.0,20.4221,20.4315,20.3986,20.4127,30200.0
2007-07-24 11:30:00,43.34,43.35,43.27,43.28,22000.0,20.4127,20.4174,20.3797,20.3844,22000.0
2007-07-24 11:35:00,43.3,43.33,43.26,43.28,34000.0,20.3939,20.408,20.375,20.3844,34000.0
2007-07-24 11:40:00,43.27,43.3,43.25,43.3,43000.0,20.3797,20.3939,20.3703,20.3939,43000.0
2007-07-24 11:45:00,43.3,43.3,43.14,43.18,95200.0,20.3939,20.3939,20.3185,20.3373,95200.0
2007-07-24 11:50:00,43.19,43.19,43.13,43.16,28600.0,20.342,20.342,20.3138,20.3279,28600.0
2007-07-24 11:55:00,43.16,43.23,43.15,43.2,25000.0,20.3279,20.3609,20.3232,20.3468,25000.0
2007-07-24 12:00:00,43.2,43.2,43.14,43.15,19600.0,20.3468,20.3468,20.3185,20.3232,19600.0
2007-07-24 12:05:00,43.15,43.17,43.11,43.12,40200.0,20.3232,20.3326,20.3044,20.3091,40200.0
2007-07-24 12:10:00,43.13,43.22,43.09,43.2,42400.0,20.3138,20.3562,20.2949,20.3468,42400.0
2007-07-24 12:15:00,43.19,43.19,43.11,43.11,22200.0,20.342,20.342,20.3044,20.3044,22200.0
2007-07-24 12:20:00,43.13,43.25,43.13,43.22,33400.0,20.3138,20.3703,20.3138,20.3562,33400.0
2007-07-24 12:25:00,43.23,43.27,43.23,43.24,18000.0,20.3609,20.3797,20.3609,20.3656,18000.0
2007-07-24 12:30:00,43.24,43.44,43.24,43.43,50200.0,20.3656,20.4598,20.3656,20.4551,50200.0
2007-07-24 12:35:00,43.43,43.43,43.24,43.24,42400.0,20.4551,20.4551,20.3656,20.3656,42400.0
2007-07-24 12:40:00,43.24,43.25,43.22,43.22,20800.0,20.3656,20.3703,20.3562,20.3562,20800.0
2007-07-24 12:45:00,43.23,43.26,43.2,43.23,39000.0,20.3609,20.375,20.3468,20.3609,39000.0
2007-07-24 12:50:00,43.24,43.31,43.23,43.31,35600.0,20.3656,20.3986,20.3609,20.3986,35600.0
2007-07-24 12:55:00,43.32,43.32,43.24,43.26,19200.0,20.4033,20.4033,20.3656,20.375,19200.0
2007-07-24 13:00:00,43.27,43.32,43.24,43.26,19200.0,20.3797,20.4033,20.3656,20.375,19200.0
2007-07-24 13:05:00,43.26,43.31,43.2,43.3,23800.0,20.375,20.3986,20.3468,20.3939,23800.0
2007-07-24 13:10:00,43.3,43.3,43.19,43.24,27200.0,20.3939,20.3939,20.342,20.3656,27200.0
2007-07-24 13:15:00,43.24,43.24,43.15,43.16,26800.0,20.3656,20.3656,20.3232,20.3279,26800.0
2007-07-24 13:20:00,43.16,43.2,43.15,43.17,24000.0,20.3279,20.3468,20.3232,20.3326,24000.0
2007-07-24 13:25:00,43.18,43.22,43.13,43.13,61800.0,20.3373,20.3562,20.3138,20.3138,61800.0
2007-07-24 13:30:00,43.13,43.27,43.1,43.27,50000.0,20.3138,20.3797,20.2997,20.3797,50000.0
2007-07-24 13:35:00,43.27,43.27,43.17,43.18,52200.0,20.3797,20.3797,20.3326,20.3373,52200.0
2007-07-24 13:40:00,43.17,43.24,43.16,43.18,45800.0,20.3326,20.3656,20.3279,20.3373,45800.0
2007-07-24 13:45:00,43.17,43.19,43.1,43.1,53400.0,20.3326,20.342,20.2997,20.2997,53400.0
2007-07-24 13:50:00,43.1,43.12,43.04,43.1,34000.0,20.2997,20.3091,20.2714,20.2997,34000.0
2007-07-24 13:55:00,43.1,43.12,43.07,43.1,16600.0,20.2997,20.3091,20.2855,20.2997,16600.0
2007-07-24 14:00:00,43.09,43.11,43.02,43.02,53600.0,20.2949,20.3044,20.262,20.262,53600.0
2007-07-24 14:05:00,43.02,43.07,43.01,43.04,48800.0,20.262,20.2855,20.2573,20.2714,48800.0
2007-07-24 14:10:00,43.05,43.05,43.0,43.0,81000.0,20.2761,20.2761,20.2526,20.2526,81000.0
2007-07-24 14:15:00,43.0,43.02,42.95,42.97,103800.0,20.2526,20.262,20.229,20.2384,103800.0
2007-07-24 14:20:00,42.99,43.01,42.96,42.97,81600.0,20.2478,20.2573,20.2337,20.2384,81600.0
2007-07-24 14:25:00,42.96,43.01,42.95,42.98,49400.0,20.2337,20.2573,20.229,20.2431,49400.0
2007-07-24 14:30:00,42.98,42.99,42.91,42.95,82400.0,20.2431,20.2478,20.2102,20.229,82400.0
2007-07-24 14:35:00,42.96,42.99,42.9,42.92,72000.0,20.2337,20.2478,20.2055,20.2149,72000.0
2007-07-24 14:40:00,42.92,42.97,42.88,42.94,115800.0,20.2149,20.2384,20.196,20.2243,115800.0
2007-07-24 14:45:00,42.92,42.98,42.91,42.95,75600.0,20.2149,20.2431,20.2102,20.229,75600.0
2007-07-24 14:50:00,42.96,42.96,42.84,42.85,286600.0,20.2337,20.2337,20.1772,20.1819,286600.0
2007-07-24 14:55:00,42.85,42.86,42.74,42.75,74600.0,20.1819,20.1866,20.1301,20.1348,74600.0
2007-07-24 15:00:00,42.75,42.83,42.65,42.71,207600.0,20.1348,20.1725,20.0877,20.116,207600.0
2007-07-24 15:05:00,42.71,42.74,42.58,42.63,115400.0,20.116,20.1301,20.0547,20.0783,115400.0
2007-07-24 15:10:00,42.62,42.66,42.58,42.65,55600.0,20.0736,20.0924,20.0547,20.0877,55600.0
2007-07-24 15:15:00,42.66,42.71,42.62,42.69,86600.0,20.0924,20.116,20.0736,20.1065,86600.0
2007-07-24 15:20:00,42.68,42.73,42.65,42.67,87800.0,20.1018,20.1254,20.0877,20.0971,87800.0
2007-07-24 15:25:00,42.67,42.68,42.58,42.58,91600.0,20.0971,20.1018,20.0547,20.0547,91600.0
2007-07-24 15:30:00,42.58,42.62,42.55,42.56,115600.0,20.0547,20.0736,20.0406,20.0453,115600.0
2007-07-24 15:35:00,42.57,42.6,42.52,42.56,114200.0,20.05,20.0642,20.0265,20.0453,114200.0
2007-07-24 15:40:00,42.56,42.58,42.46,42.51,142800.0,20.0453,20.0547,19.9982,20.0218,142800.0
2007-07-24 15:45:00,42.49,42.6,42.49,42.58,155000.0,20.0124,20.0642,20.0124,20.0547,155000.0
2007-07-24 15:50:00,42.58,42.58,42.51,42.53,164200.0,20.0547,20.0547,20.0218,20.0312,164200.0
2007-07-24 15:55:00,42.52,42.54,42.49,42.51,180600.0,20.0265,20.0359,20.0124,20.0218,180600.0
2007-07-25 09:30:00,42.7,42.84,42.65,42.71,105200.0,20.1113,20.1772,20.0877,20.116,105200.0
2007-07-25 09:35:00,42.77,42.89,42.7,42.84,56200.0,20.1442,20.2007,20.1113,20.1772,56200.0
2007-07-25 09:40:00,42.84,42.88,42.77,42.83,42600.0,20.1772,20.196,20.1442,20.1725,42600.0
2007-07-25 09:45:00,42.84,42.87,42.78,42.8,56000.0,20.1772,20.1913,20.1489,20.1584,56000.0
2007-07-25 09:50:00,42.81,42.85,42.79,42.79,47200.0,20.1631,20.1819,20.1536,20.1536,47200.0
2007-07-25 09:55:00,42.8,42.84,42.77,42.77,66600.0,20.1584,20.1772,20.1442,20.1442,66600.0
2007-07-25 10:00:00,42.77,42.84,42.66,42.82,91800.0,20.1442,20.1772,20.0924,20.1678,91800.0
2007-07-25 10:05:00,42.84,42.88,42.77,42.85,103000.0,20.1772,20.196,20.1442,20.1819,103000.0
2007-07-25 10:10:00,42.87,42.9,42.82,42.82,99600.0,20.1913,20.2055,20.1678,20.1678,99600.0
2007-07-25 10:15:00,42.83,42.84,42.7,42.7,54000.0,20.1725,20.1772,20.1113,20.1113,54000.0
2007-07-25 10:20:00,42.73,42.73,42.54,42.57,71800.0,20.1254,20.1254,20.0359,20.05,71800.0
2007-07-25 10:25:00,42.56,42.6,42.49,42.54,79200.0,20.0453,20.0642,20.0124,20.0359,79200.0
2007-07-25 10:30:00,42.52,42.55,42.34,42.47,95800.0,20.0265,20.0406,19.9417,20.0029,95800.0
2007-07-25 10:35:00,42.49,42.55,42.33,42.41,83600.0,20.0124,20.0406,19.937,19.9747,83600.0
2007-07-25 10:40:00,42.4,42.46,42.37,42.38,58800.0,19.97,19.9982,19.9558,19.9605,58800.0
2007-07-25 10:45:00,42.4,42.43,42.23,42.24,103000.0,19.97,19.9841,19.8899,19.8946,103000.0
2007-07-25 10:50:00,42.26,42.34,42.22,42.32,66600.0,19.904,19.9417,19.8852,19.9323,66600.0
2007-07-25 10:55:00,42.33,42.47,42.33,42.45,126200.0,19.937,20.0029,19.937,19.9935,126200.0
2007-07-25 11:00:00,42.45,42.57,42.41,42.57,60000.0,19.9935,20.05,19.9747,20.05,60000.0
2007-07-25 11:05:00,42.56,42.74,42.52,42.71,100800.0,20.0453,20.1301,20.0265,20.116,100800.0
2007-07-25 11:10:00,42.71,42.82,42.7,42.73,105000.0,20.116,20.1678,20.1113,20.1254,105000.0
2007-07-25 11:15:00,42.71,42.72,42.51,42.56,54000.0,20.116,20.1207,20.0218,20.0453,54000.0
2007-07-25 11:20:00,42.54,42.63,42.52,42.63,57800.0,20.0359,20.0783,20.0265,20.0783,57800.0
2007-07-25 11:25:00,42.63,42.81,42.6,42.74,113200.0,20.0783,20.1631,20.0642,20.1301,113200.0
2007-07-25 11:30:00,42.74,42.83,42.74,42.77,78400.0,20.1301,20.1725,20.1301,20.1442,78400.0
2007-07-25 11:35:00,42.75,42.79,42.66,42.74,74200.0,20.1348,20.1536,20.0924,20.1301,74200.0
2007-07-25 11:40:00,42.71,42.83,42.71,42.81,62400.0,20.116,20.1725,20.116,20.1631,62400.0
2007-07-25 11:45:00,42.83,42.84,42.79,42.8,47400.0,20.1725,20.1772,20.1536,20.1584,47400.0
2007-07-25 11:50:00,42.79,42.84,42.76,42.83,41000.0,20.1536,20.1772,20.1395,20.1725,41000.0
2007-07-25 11:55:00,42.84,42.85,42.73,42.74,45200.0,20.1772,20.1819,20.1254,20.1301,45200.0
2007-07-25 12:00:00,42.74,42.83,42.73,42.8,64200.0,20.1301,20.1725,20.1254,20.1584,64200.0
2007-07-25 12:05:00,42.81,42.83,42.71,42.73,57800.0,20.1631,20.1725,20.116,20.1254,57800.0
2007-07-25 12:10:00,42.73,42.77,42.7,42.72,68200.0,20.1254,20.1442,20.1113,20.1207,68200.0
2007-07-25 12:15:00,42.72,42.83,42.69,42.78,60200.0,20.1207,20.1725,20.1065,20.1489,60200.0
2007-07-25 12:20:00,42.78,42.85,42.76,42.79,52200.0,20.1489,20.1819,20.1395,20.1536,52200.0
2007-07-25 12:25:00,42.79,42.86,42.76,42.84,88800.0,20.1536,20.1866,20.1395,20.1772,88800.0
2007-07-25 12:30:00,42.84,42.85,42.79,42.79,29400.0,20.1772,20.1819,20.1536,20.1536,29400.0
2007-07-25 12:35:00,42.81,42.88,42.8,42.82,37000.0,20.1631,20.196,20.1584,20.1678,37000.0
2007-07-25 12:40:00,42.82,42.83,42.77,42.77,30400.0,20.1678,20.1725,20.1442,20.1442,30400.0
2007-07-25 12:45:00,42.77,42.8,42.71,42.74,34200.0,20.1442,20.1584,20.116,20.1301,34200.0
2007-07-25 12:50:00,42.73,42.74,42.6,42.65,40800.0,20.1254,20.1301,20.0642,20.0877,40800.0
2007-07-25 12:55:00,42.65,42.75,42.64,42.73,28000.0,20.0877,20.1348,20.083,20.1254,28000.0
2007-07-25 13:00:00,42.73,42.78,42.71,42.76,84200.0,20.1254,20.1489,20.116,20.1395,84200.0
2007-07-25 13:05:00,42.77,42.77,42.6,42.62,89600.0,20.1442,20.1442,20.0642,20.0736,89600.0
2007-07-25 13:10:00,42.61,42.67,42.5,42.54,93600.0,20.0689,20.0971,20.0171,20.0359,93600.0
2007-07-25 13:15:00,42.54,42.56,42.4,42.4,93400.0,20.0359,20.0453,19.97,19.97,93400.0
2007-07-25 13:20:00,42.4,42.46,42.29,42.32,49400.0,19.97,19.9982,19.9182,19.9323,49400.0
2007-07-25 13:25:00,42.32,42.37,42.27,42.27,82000.0,19.9323,19.9558,19.9087,19.9087,82000.0
2007-07-25 13:30:00,42.27,42.32,42.2,42.3,75400.0,19.9087,19.9323,19.8758,19.9229,75400.0
2007-07-25 13:35:00,42.31,42.33,42.22,42.25,31400.0,19.9276,19.937,19.8852,19.8993,31400.0
2007-07-25 13:40:00,42.26,42.33,42.23,42.25,62000.0,19.904,19.937,19.8899,19.8993,62000.0
2007-07-25 13:45:00,42.25,42.27,42.18,42.26,102800.0,19.8993,19.9087,19.8663,19.904,102800.0
2007-07-25 13:50:00,42.24,42.27,42.16,42.27,50600.0,19.8946,19.9087,19.8569,19.9087,50600.0
2007-07-25 13:55:00,42.27,42.31,42.21,42.26,171200.0,19.9087,19.9276,19.8805,19.904,171200.0
2007-07-25 14:00:00,42.27,42.35,42.21,42.23,97800.0,19.9087,19.9464,19.8805,19.8899,97800.0
2007-07-25 14:05:00,42.23,42.33,42.2,42.33,105600.0,19.8899,19.937,19.8758,19.937,105600.0
2007-07-25 14:10:00,42.33,42.42,42.24,42.38,72400.0,19.937,19.9794,19.8946,19.9605,72400.0
2007-07-25 14:15:00,42.4,42.46,42.37,42.39,26800.0,19.97,19.9982,19.9558,19.9653,26800.0
2007-07-25 14:20:00,42.4,42.51,42.38,42.51,37200.0,19.97,20.0218,19.9605,20.0218,37200.0
2007-07-25 14:25:00,42.49,42.6,42.47,42.57,36000.0,20.0124,20.0642,20.0029,20.05,36000.0
2007-07-25 14:30:00,42.57,42.6,42.53,42.58,45000.0,20.05,20.0642,20.0312,20.0547,45000.0
2007-07-25 14:35:00,42.55,42.58,42.46,42.48,61200.0,20.0406,20.0547,19.9982,20.0076,61200.0
2007-07-25 14:40:00,42.49,42.52,42.45,42.49,53600.0,20.0124,20.0265,19.9935,20.0124,53600.0
2007-07-25 14:45:00,42.51,42.62,42.51,42.6,50200.0,20.0218,20.0736,20.0218,20.0642,50200.0
2007-07-25 14:50:00,42.58,42.62,42.54,42.57,48400.0,20.0547,20.0736,20.0359,20.05,48400.0
2007-07-25 14:55:00,42.56,42.6,42.53,42.6,43800.0,20.0453,20.0642,20.0312,20.0642,43800.0
2007-07-25 15:00:00,42.59,42.82,42.59,42.82,152400.0,20.0595,20.1678,20.0595,20.1678,152400.0
2007-07-25 15:05:00,42.82,42.84,42.72,42.77,70400.0,20.1678,20.1772,20.1207,20.1442,70400.0
2007-07-25 15:10:00,42.76,42.93,42.76,42.93,75400.0,20.1395,20.2196,20.1395,20.2196,75400.0
2007-07-25 15:15:00,42.93,42.93,42.86,42.87,52800.0,20.2196,20.2196,20.1866,20.1913,52800.0
2007-07-25 15:20:00,42.89,42.94,42.84,42.91,77000.0,20.2007,20.2243,20.1772,20.2102,77000.0
2007-07-25 15:25:00,42.92,42.92,42.79,42.81,92400.0,20.2149,20.2149,20.1536,20.1631,92400.0
2007-07-25 15:30:00,42.81,42.86,42.76,42.81,68000.0,20.1631,20.1866,20.1395,20.1631,68000.0
2007-07-25 15:35:00,42.8,42.82,42.71,42.75,89800.0,20.1584,20.1678,20.116,20.1348,89800.0
2007-07-25 15:40:00,42.74,42.79,42.71,42.75,104800.0,20.1301,20.1536,20.116,20.1348,104800.0
2007-07-25 15:45:00,42.75,42.79,42.72,42.77,97600.0,20.1348,20.1536,20.1207,20.1442,97600.0
2007-07-25 15:50:00,42.78,42.92,42.77,42.85,120600.0,20.1489,20.2149,20.1442,20.1819,120600.0
2007-07-25 15:55:00,42.85,42.93,42.84,42.89,128200.0,20.1819,20.2196,20.1772,20.2007,128200.0
2007-07-26 09:30:00,42.6,42.6,42.0,42.23,231600.0,20.0642,20.0642,19.7816,19.8899,231600.0
2007-07-26 09:35:00,42.23,42.39,42.19,42.35,188800.0,19.8899,19.9653,19.8711,19.9464,188800.0
2007-07-26 09:40:00,42.35,42.36,42.13,42.25,168800.0,19.9464,19.9511,19.8428,19.8993,168800.0
2007-07-26 09:45:00,42.24,42.38,42.24,42.34,114200.0,19.8946,19.9605,19.8946,19.9417,114200.0
2007-07-26 09:50:00,42.34,42.58,42.34,42.57,120400.0,19.9417,20.0547,19.9417,20.05,120400.0
2007-07-26 09:55:00,42.54,42.67,42.51,42.65,100600.0,20.0359,20.0971,20.0218,20.0877,100600.0
2007-07-26 10:00:00,42.63,42.72,42.55,42.69,128000.0,20.0783,20.1207,20.0406,20.1065,128000.0
2007-07-26 10:05:00,42.69,42.7,42.54,42.7,89600.0,20.1065,20.1113,20.0359,20.1113,89600.0
2007-07-26 10:10:00,42.68,42.8,42.59,42.65,54400.0,20.1018,20.1584,20.0595,20.0877,54400.0
2007-07-26 10:15:00,42.65,42.67,42.52,42.54,70200.0,20.0877,20.0971,20.0265,20.0359,70200.0
2007-07-26 10:20:00,42.52,42.61,42.49,42.52,99000.0,20.0265,20.0689,20.0124,20.0265,99000.0
2007-07-26 10:25:00,42.52,42.56,42.45,42.46,123800.0,20.0265,20.0453,19.9935,19.9982,123800.0
2007-07-26 10:30:00,42.47,42.49,42.42,42.46,78200.0,20.0029,20.0124,19.9794,19.9982,78200.0
2007-07-26 10:35:00,42.46,42.52,42.42,42.45,75800.0,19.9982,20.0265,19.9794,19.9935,75800.0
2007-07-26 10:40:00,42.44,42.48,42.4,42.42,18000.0,19.9888,20.0076,19.97,19.9794,18000.0
2007-07-26 10:45:00,42.41,42.5,42.4,42.45,77800.0,19.9747,20.0171,19.97,19.9935,77800.0
2007-07-26 10:50:00,42.43,42.48,42.43,42.47,167200.0,19.9841,20.0076,19.9841,20.0029,167200.0
2007-07-26 10:55:00,42.47,42.49,42.38,42.4,91600.0,20.0029,20.0124,19.9605,19.97,91600.0
2007-07-26 11:00:00,42.4,42.4,42.28,42.29,57400.0,19.97,19.97,19.9134,19.9182,57400.0
2007-07-26 11:05:00,42.29,42.29,42.2,42.24,171000.0,19.9182,19.9182,19.8758,19.8946,171000.0
2007-07-26 11:10:00,42.24,42.27,42.1,42.1,64000.0,19.8946,19.9087,19.8287,19.8287,64000.0
2007-07-26 11:15:00,42.1,42.1,41.96,42.02,54200.0,19.8287,19.8287,19.7627,19.791,54200.0
2007-07-26 11:20:00,42.04,42.18,42.0,42.07,76800.0,19.8004,19.8663,19.7816,19.8145,76800.0
2007-07-26 11:25:00,42.08,42.09,41.92,41.95,71000.0,19.8192,19.824,19.7439,19.758,71000.0
2007-07-26 11:30:00,41.96,42.01,41.88,42.0,110400.0,19.7627,19.7863,19.725,19.7816,110400.0
2007-07-26 11:35:00,41.99,42.07,41.97,42.02,57800.0,19.7769,19.8145,19.7674,19.791,57800.0
2007-07-26 11:40:00,42.02,42.21,42.02,42.21,68800.0,19.791,19.8805,19.791,19.8805,68800.0
2007-07-26 11:45:00,42.21,42.23,42.1,42.16,92800.0,19.8805,19.8899,19.8287,19.8569,92800.0
2007-07-26 11:50:00,42.17,42.2,42.09,42.14,99600.0,19.8616,19.8758,19.824,19.8475,99600.0
2007-07-26 11:55:00,42.13,42.16,42.1,42.15,96600.0,19.8428,19.8569,19.8287,19.8522,96600.0
2007-07-26 12:00:00,42.13,42.18,42.12,42.14,24000.0,19.8428,19.8663,19.8381,19.8475,24000.0
2007-07-26 12:05:00,42.12,42.23,42.1,42.19,81400.0,19.8381,19.8899,19.8287,19.8711,81400.0
2007-07-26 12:10:00,42.2,42.26,42.13,42.21,142400.0,19.8758,19.904,19.8428,19.8805,142400.0
2007-07-26 12:15:00,42.22,42.26,42.15,42.21,60200.0,19.8852,19.904,19.8522,19.8805,60200.0
2007-07-26 12:20:00,42.22,42.24,42.13,42.13,103400.0,19.8852,19.8946,19.8428,19.8428,103400.0
2007-07-26 12:25:00,42.15,42.21,42.12,42.12,77000.0,19.8522,19.8805,19.8381,19.8381,77000.0
2007-07-26 12:30:00,42.13,42.18,42.06,42.08,91800.0,19.8428,19.8663,19.8098,19.8192,91800.0
2007-07-26 12:35:00,42.08,42.13,41.99,42.07,117200.0,19.8192,19.8428,19.7769,19.8145,117200.0
2007-07-26 12:40:00,42.08,42.1,41.91,41.95,72800.0,19.8192,19.8287,19.7392,19.758,72800.0
2007-07-26 12:45:00,41.97,42.01,41.85,41.94,94400.0,19.7674,19.7863,19.7109,19.7533,94400.0
2007-07-26 12:50:00,41.95,42.05,41.9,42.02,39600.0,19.758,19.8051,19.7345,19.791,39600.0
2007-07-26 12:55:00,42.02,42.2,42.02,42.06,73200.0,19.791,19.8758,19.791,19.8098,73200.0
2007-07-26 13:00:00,42.06,42.13,42.03,42.05,36000.0,19.8098,19.8428,19.7957,19.8051,36000.0
2007-07-26 13:05:00,42.06,42.12,42.03,42.1,41200.0,19.8098,19.8381,19.7957,19.8287,41200.0
2007-07-26 13:10:00,42.09,42.22,42.07,42.22,49600.0,19.824,19.8852,19.8145,19.8852,49600.0
2007-07-26 13:15:00,42.22,42.46,42.2,42.25,152400.0,19.8852,19.9982,19.8758,19.8993,152400.0
2007-07-26 13:20:00,42.25,42.26,42.1,42.17,45600.0,19.8993,19.904,19.8287,19.8616,45600.0
2007-07-26 13:25:00,42.16,42.18,42.04,42.09,43600.0,19.8569,19.8663,19.8004,19.824,43600.0
2007-07-26 13:30:00,42.08,42.1,41.99,42.06,35800.0,19.8192,19.8287,19.7769,19.8098,35800.0
2007-07-26 13:35:00,42.06,42.13,42.02,42.05,55000.0,19.8098,19.8428,19.791,19.8051,55000.0
2007-07-26 13:40:00,42.09,42.12,42.0,42.1,89000.0,19.824,19.8381,19.7816,19.8287,89000.0
2007-07-26 13:45:00,42.1,42.22,42.03,42.06,85200.0,19.8287,19.8852,19.7957,19.8098,85200.0
2007-07-26 13:50:00,42.02,42.1,41.98,42.01,83400.0,19.791,19.8287,19.7721,19.7863,83400.0
2007-07-26 13:55:00,42.01,42.01,41.85,41.86,87600.0,19.7863,19.7863,19.7109,19.7156,87600.0
2007-07-26 14:00:00,41.88,41.98,41.88,41.91,63000.0,19.725,19.7721,19.725,19.7392,63000.0
2007-07-26 14:05:00,41.92,41.99,41.76,41.76,167200.0,19.7439,19.7769,19.6685,19.6685,167200.0
2007-07-26 14:10:00,41.76,41.81,41.68,41.71,97400.0,19.6685,19.6921,19.6308,19.645,97400.0
2007-07-26 14:15:00,41.71,41.72,41.62,41.69,167800.0,19.645,19.6497,19.6026,19.6356,167800.0
2007-07-26 14:20:00,41.69,41.74,41.39,41.42,85800.0,19.6356,19.6591,19.4943,19.5084,85800.0
2007-07-26 14:25:00,41.4,41.47,41.37,41.41,116200.0,19.499,19.5319,19.4848,19.5037,116200.0
2007-07-26 14:30:00,41.42,41.65,41.42,41.6,89200.0,19.5084,19.6167,19.5084,19.5932,89200.0
2007-07-26 14:35:00,41.6,41.61,41.52,41.58,80600.0,19.5932,19.5979,19.5555,19.5838,80600.0
2007-07-26 14:40:00,41.58,41.65,41.56,41.57,102800.0,19.5838,19.6167,19.5743,19.579,102800.0
2007-07-26 14:45:00,41.57,41.62,41.37,41.38,106600.0,19.579,19.6026,19.4848,19.4896,106600.0
2007-07-26 14:50:00,41.38,41.48,41.27,41.4,72600.0,19.4896,19.5367,19.4377,19.499,72600.0
2007-07-26 14:55:00,41.41,41.6,41.36,41.38,85800.0,19.5037,19.5932,19.4801,19.4896,85800.0
2007-07-26 15:00:00,41.38,41.57,41.38,41.55,67400.0,19.4896,19.579,19.4896,19.5696,67400.0
2007-07-26 15:05:00,41.55,41.61,41.5,41.56,127800.0,19.5696,19.5979,19.5461,19.5743,127800.0
2007-07-26 15:10:00,41.55,41.68,41.53,41.65,111600.0,19.5696,19.6308,19.5602,19.6167,111600.0
2007-07-26 15:15:00,41.65,41.92,41.63,41.92,141400.0,19.6167,19.7439,19.6073,19.7439,141400.0
2007-07-26 15:20:00,41.93,42.1,41.9,42.08,118800.0,19.7486,19.8287,19.7345,19.8192,118800.0
2007-07-26 15:25:00,42.06,42.06,41.95,41.95,133600.0,19.8098,19.8098,19.758,19.758,133600.0
2007-07-26 15:30:00,41.94,41.99,41.88,41.88,116600.0,19.7533,19.7769,19.725,19.725,116600.0
2007-07-26 15:35:00,41.87,41.96,41.76,41.83,81800.0,19.7203,19.7627,19.6685,19.7015,81800.0
2007-07-26 15:40:00,41.84,41.85,41.72,41.78,144200.0,19.7062,19.7109,19.6497,19.6779,144200.0
2007-07-26 15:45:00,41.77,41.9,41.77,41.9,200400.0,19.6732,19.7345,19.6732,19.7345,200400.0
2007-07-26 15:50:00,41.9,41.97,41.81,41.86,127600.0,19.7345,19.7674,19.6921,19.7156,127600.0
2007-07-26 15:55:00,41.86,41.95,41.75,41.87,143200.0,19.7156,19.758,19.6638,19.7203,143200.0
2007-07-27 09:30:00,41.84,42.15,41.83,41.93,95800.0,19.7062,19.8522,19.7015,19.7486,95800.0
2007-07-27 09:35:00,42.03,42.11,41.8,41.92,55000.0,19.7957,19.8334,19.6874,19.7439,55000.0
2007-07-27 09:40:00,41.89,41.94,41.65,41.76,55000.0,19.7298,19.7533,19.6167,19.6685,55000.0
2007-07-27 09:45:00,41.76,41.83,41.74,41.82,50400.0,19.6685,19.7015,19.6591,19.6968,50400.0
2007-07-27 09:50:00,41.82,41.9,41.78,41.88,60800.0,19.6968,19.7345,19.6779,19.725,60800.0
2007-07-27 09:55:00,41.89,42.02,41.87,41.93,70600.0,19.7298,19.791,19.7203,19.7486,70600.0
2007-07-27 10:00:00,41.93,42.17,41.88,42.08,175400.0,19.7486,19.8616,19.725,19.8192,175400.0
2007-07-27 10:05:00,42.1,42.16,41.98,42.08,113800.0,19.8287,19.8569,19.7721,19.8192,113800.0
2007-07-27 10:10:00,42.1,42.16,42.04,42.13,47400.0,19.8287,19.8569,19.8004,19.8428,47400.0
2007-07-27 10:15:00,42.13,42.17,42.05,42.11,109600.0,19.8428,19.8616,19.8051,19.8334,109600.0
2007-07-27 10:20:00,42.13,42.2,41.99,42.11,127800.0,19.8428,19.8758,19.7769,19.8334,127800.0
2007-07-27 10:25:00,42.13,42.18,42.02,42.06,103400.0,19.8428,19.8663,19.791,19.8098,103400.0
2007-07-27 10:30:00,42.06,42.12,41.99,41.99,84600.0,19.8098,19.8381,19.7769,19.7769,84600.0
2007-07-27 10:35:00,41.97,41.99,41.89,41.91,47800.0,19.7674,19.7769,19.7298,19.7392,47800.0
2007-07-27 10:40:00,41.92,41.97,41.89,41.94,29200.0,19.7439,19.7674,19.7298,19.7533,29200.0
2007-07-27 10:45:00,41.94,41.94,41.8,41.84,37200.0,19.7533,19.7533,19.6874,19.7062,37200.0
2007-07-27 10:50:00,41.83,41.83,41.65,41.74,81400.0,19.7015,19.7015,19.6167,19.6591,81400.0
2007-07-27 10:55:00,41.74,41.79,41.7,41.77,84800.0,19.6591,19.6827,19.6403,19.6732,84800.0
2007-07-27 11:00:00,41.78,41.95,41.76,41.94,125800.0,19.6779,19.758,19.6685,19.7533,125800.0
2007-07-27 11:05:00,41.9,41.99,41.85,41.89,123600.0,19.7345,19.7769,19.7109,19.7298,123600.0
2007-07-27 11:10:00,41.91,41.98,41.87,41.9,84400.0,19.7392,19.7721,19.7203,19.7345,84400.0
2007-07-27 11:15:00,41.9,41.9,41.78,41.88,73400.0,19.7345,19.7345,19.6779,19.725,73400.0
2007-07-27 11:20:00,41.88,41.92,41.77,41.82,95200.0,19.725,19.7439,19.6732,19.6968,95200.0
2007-07-27 11:25:00,41.83,41.85,41.77,41.83,54600.0,19.7015,19.7109,19.6732,19.7015,54600.0
2007-07-27 11:30:00,41.83,41.85,41.77,41.83,72200.0,19.7015,19.7109,19.6732,19.7015,72200.0
2007-07-27 11:35:00,41.8,41.81,41.65,41.71,109000.0,19.6874,19.6921,19.6167,19.645,109000.0
2007-07-27 11:40:00,41.71,41.77,41.65,41.74,57600.0,19.645,19.6732,19.6167,19.6591,57600.0
2007-07-27 11:45:00,41.75,41.76,41.67,41.7,53200.0,19.6638,19.6685,19.6261,19.6403,53200.0
2007-07-27 11:50:00,41.66,41.7,41.56,41.6,65400.0,19.6214,19.6403,19.5743,19.5932,65400.0
2007-07-27 11:55:00,41.59,41.72,41.53,41.62,52200.0,19.5885,19.6497,19.5602,19.6026,52200.0
2007-07-27 12:00:00,41.62,41.69,41.52,41.52,27000.0,19.6026,19.6356,19.5555,19.5555,27000.0
2007-07-27 12:05:00,41.55,41.65,41.54,41.63,23000.0,19.5696,19.6167,19.5649,19.6073,23000.0
2007-07-27 12:10:00,41.62,41.62,41.51,41.52,15400.0,19.6026,19.6026,19.5508,19.5555,15400.0
2007-07-27 12:15:00,41.52,41.58,41.45,41.58,184000.0,19.5555,19.5838,19.5225,19.5838,184000.0
2007-07-27 12:20:00,41.58,41.6,41.56,41.59,65600.0,19.5838,19.5932,19.5743,19.5885,65600.0
2007-07-27 12:25:00,41.6,41.63,41.54,41.58,76000.0,19.5932,19.6073,19.5649,19.5838,76000.0
2007-07-27 12:30:00,41.58,41.59,41.43,41.44,60800.0,19.5838,19.5885,19.5131,19.5178,60800.0
2007-07-27 12:35:00,41.43,41.55,41.43,41.52,55200.0,19.5131,19.5696,19.5131,19.5555,55200.0
2007-07-27 12:40:00,41.52,41.66,41.51,41.6,76400.0,19.5555,19.6214,19.5508,19.5932,76400.0
2007-07-27 12:45:00,41.6,41.68,41.54,41.66,73400.0,19.5932,19.6308,19.5649,19.6214,73400.0
2007-07-27 12:50:00,41.66,41.66,41.58,41.63,45800.0,19.6214,19.6214,19.5838,19.6073,45800.0
2007-07-27 12:55:00,41.62,41.66,41.55,41.63,42000.0,19.6026,19.6214,19.5696,19.6073,42000.0
2007-07-27 13:00:00,41.62,41.76,41.58,41.74,104400.0,19.6026,19.6685,19.5838,19.6591,104400.0
2007-07-27 13:05:00,41.75,41.89,41.74,41.8,124800.0,19.6638,19.7298,19.6591,19.6874,124800.0
2007-07-27 13:10:00,41.8,41.81,41.7,41.77,60000.0,19.6874,19.6921,19.6403,19.6732,60000.0
2007-07-27 13:15:00,41.77,41.95,41.76,41.95,48400.0,19.6732,19.758,19.6685,19.758,48400.0
2007-07-27 13:20:00,41.94,42.02,41.92,42.02,55400.0,19.7533,19.791,19.7439,19.791,55400.0
2007-07-27 13:25:00,41.99,41.99,41.92,41.93,30600.0,19.7769,19.7769,19.7439,19.7486,30600.0
2007-07-27 13:30:00,41.92,41.98,41.81,41.82,43400.0,19.7439,19.7721,19.6921,19.6968,43400.0
2007-07-27 13:35:00,41.85,41.91,41.82,41.87,68400.0,19.7109,19.7392,19.6968,19.7203,68400.0
2007-07-27 13:40:00,41.87,41.93,41.82,41.87,81400.0,19.7203,19.7486,19.6968,19.7203,81400.0
2007-07-27 13:45:00,41.87,41.96,41.84,41.96,70000.0,19.7203,19.7627,19.7062,19.7627,70000.0
2007-07-27 13:50:00,41.97,41.97,41.87,41.88,65600.0,19.7674,19.7674,19.7203,19.725,65600.0
2007-07-27 13:55:00,41.88,41.95,41.87,41.9,35400.0,19.725,19.758,19.7203,19.7345,35400.0
2007-07-27 14:00:00,41.9,41.93,41.83,41.84,67400.0,19.7345,19.7486,19.7015,19.7062,67400.0
2007-07-27 14:05:00,41.84,41.92,41.8,41.81,59200.0,19.7062,19.7439,19.6874,19.6921,59200.0
2007-07-27 14:10:00,41.81,41.81,41.6,41.63,104400.0,19.6921,19.6921,19.5932,19.6073,104400.0
2007-07-27 14:15:00,41.63,41.77,41.63,41.72,70600.0,19.6073,19.6732,19.6073,19.6497,70600.0
2007-07-27 14:20:00,41.72,41.72,41.62,41.63,53800.0,19.6497,19.6497,19.6026,19.6073,53800.0
2007-07-27 14:25:00,41.63,41.65,41.58,41.61,107800.0,19.6073,19.6167,19.5838,19.5979,107800.0
2007-07-27 14:30:00,41.6,41.66,41.57,41.63,83400.0,19.5932,19.6214,19.579,19.6073,83400.0
2007-07-27 14:35:00,41.65,41.74,41.62,41.74,40400.0,19.6167,19.6591,19.6026,19.6591,40400.0
2007-07-27 14:40:00,41.73,41.77,41.68,41.68,53800.0,19.6544,19.6732,19.6308,19.6308,53800.0
2007-07-27 14:45:00,41.68,41.77,41.66,41.7,62400.0,19.6308,19.6732,19.6214,19.6403,62400.0
2007-07-27 14:50:00,41.69,41.85,41.62,41.82,84600.0,19.6356,19.7109,19.6026,19.6968,84600.0
2007-07-27 14:55:00,41.82,41.87,41.78,41.81,59600.0,19.6968,19.7203,19.6779,19.6921,59600.0
2007-07-27 15:00:00,41.81,41.92,41.74,41.79,172600.0,19.6921,19.7439,19.6591,19.6827,172600.0
2007-07-27 15:05:00,41.79,41.83,41.68,41.71,100400.0,19.6827,19.7015,19.6308,19.645,100400.0
2007-07-27 15:10:00,41.7,41.71,41.63,41.69,50400.0,19.6403,19.645,19.6073,19.6356,50400.0
2007-07-27 15:15:00,41.7,41.71,41.58,41.68,101600.0,19.6403,19.645,19.5838,19.6308,101600.0
2007-07-27 15:20:00,41.68,41.68,41.58,41.6,56800.0,19.6308,19.6308,19.5838,19.5932,56800.0
2007-07-27 15:25:00,41.59,41.62,41.52,41.52,78000.0,19.5885,19.6026,19.5555,19.5555,78000.0
2007-07-27 15:30:00,41.52,41.59,41.51,41.57,73600.0,19.5555,19.5885,19.5508,19.579,73600.0
2007-07-27 15:35:00,41.58,41.59,41.46,41.48,100200.0,19.5838,19.5885,19.5272,19.5367,100200.0
2007-07-27 15:40:00,41.48,41.48,41.37,41.4,174000.0,19.5367,19.5367,19.4848,19.499,174000.0
2007-07-27 15:45:00,41.41,41.41,41.25,41.27,165400.0,19.5037,19.5037,19.4283,19.4377,165400.0
2007-07-27 15:50:00,41.27,41.34,41.17,41.19,141200.0,19.4377,19.4707,19.3906,19.4001,141200.0
2007-07-27 15:55:00,41.19,41.24,41.12,41.15,240800.0,19.4001,19.4236,19.3671,19.3812,240800.0
2007-07-30 09:30:00,41.03,41.1,40.76,41.05,128400.0,19.3247,19.3577,19.1975,19.3341,128400.0
2007-07-30 09:35:00,41.09,41.3,41.09,41.26,131000.0,19.353,19.4519,19.353,19.433,131000.0
2007-07-30 09:40:00,41.25,41.53,41.25,41.38,188000.0,19.4283,19.5602,19.4283,19.4896,188000.0
2007-07-30 09:45:00,41.38,41.52,41.38,41.46,110200.0,19.4896,19.5555,19.4896,19.5272,110200.0
2007-07-30 09:50:00,41.46,41.46,41.25,41.34,128400.0,19.5272,19.5272,19.4283,19.4707,128400.0
2007-07-30 09:55:00,41.33,41.34,41.16,41.33,76400.0,19.466,19.4707,19.3859,19.466,76400.0
2007-07-30 10:00:00,41.35,41.42,41.24,41.29,101800.0,19.4754,19.5084,19.4236,19.4472,101800.0
2007-07-30 10:05:00,41.31,41.33,41.24,41.31,131800.0,19.4566,19.466,19.4236,19.4566,131800.0
2007-07-30 10:10:00,41.32,41.36,41.2,41.24,145600.0,19.4613,19.4801,19.4048,19.4236,145600.0
2007-07-30 10:15:00,41.24,41.27,41.14,41.23,139000.0,19.4236,19.4377,19.3765,19.4189,139000.0
2007-07-30 10:20:00,41.2,41.27,41.14,41.14,130200.0,19.4048,19.4377,19.3765,19.3765,130200.0
2007-07-30 10:25:00,41.13,41.27,41.02,41.24,132000.0,19.3718,19.4377,19.32,19.4236,132000.0
2007-07-30 10:30:00,41.24,41.35,41.21,41.35,100200.0,19.4236,19.4754,19.4095,19.4754,100200.0
2007-07-30 10:35:00,41.33,41.35,41.25,41.33,77400.0,19.466,19.4754,19.4283,19.466,77400.0
2007-07-30 10:40:00,41.32,41.4,41.3,41.33,132000.0,19.4613,19.499,19.4519,19.466,132000.0
2007-07-30 10:45:00,41.32,41.38,41.3,41.37,66000.0,19.4613,19.4896,19.4519,19.4848,66000.0
2007-07-30 10:50:00,41.38,41.51,41.37,41.5,96600.0,19.4896,19.5508,19.4848,19.5461,96600.0
2007-07-30 10:55:00,41.5,41.55,41.43,41.55,182400.0,19.5461,19.5696,19.5131,19.5696,182400.0
2007-07-30 11:00:00,41.55,41.69,41.49,41.67,215400.0,19.5696,19.6356,19.5414,19.6261,215400.0
2007-07-30 11:05:00,41.67,41.73,41.52,41.55,168600.0,19.6261,19.6544,19.5555,19.5696,168600.0
2007-07-30 11:10:00,41.52,41.53,41.44,41.52,105600.0,19.5555,19.5602,19.5178,19.5555,105600.0
2007-07-30 11:15:00,41.52,41.52,41.42,41.45,95600.0,19.5555,19.5555,19.5084,19.5225,95600.0
2007-07-30 11:20:00,41.44,41.47,41.41,41.44,94000.0,19.5178,19.5319,19.5037,19.5178,94000.0
2007-07-30 11:25:00,41.43,41.45,41.3,41.35,75000.0,19.5131,19.5225,19.4519,19.4754,75000.0
2007-07-30 11:30:00,41.33,41.33,41.21,41.22,39000.0,19.466,19.466,19.4095,19.4142,39000.0
2007-07-30 11:35:00,41.22,41.27,41.2,41.23,59800.0,19.4142,19.4377,19.4048,19.4189,59800.0
2007-07-30 11:40:00,41.22,41.23,41.09,41.09,39800.0,19.4142,19.4189,19.353,19.353,39800.0
2007-07-30 11:45:00,41.1,41.26,41.06,41.26,64400.0,19.3577,19.433,19.3388,19.433,64400.0
2007-07-30 11:50:00,41.26,41.35,41.24,41.35,57600.0,19.433,19.4754,19.4236,19.4754,57600.0
2007-07-30 11:55:00,41.35,41.35,41.27,41.32,68600.0,19.4754,19.4754,19.4377,19.4613,68600.0
2007-07-30 12:00:00,41.3,41.35,41.22,41.24,89800.0,19.4519,19.4754,19.4142,19.4236,89800.0
2007-07-30 12:05:00,41.24,41.32,41.23,41.31,46200.0,19.4236,19.4613,19.4189,19.4566,46200.0
2007-07-30 12:10:00,41.31,41.34,41.24,41.26,52800.0,19.4566,19.4707,19.4236,19.433,52800.0
2007-07-30 12:15:00,41.26,41.35,41.26,41.35,66600.0,19.433,19.4754,19.433,19.4754,66600.0
2007-07-30 12:20:00,41.35,41.4,41.34,41.36,63600.0,19.4754,19.499,19.4707,19.4801,63600.0
2007-07-30 12:25:00,41.36,41.41,41.35,41.39,24600.0,19.4801,19.5037,19.4754,19.4943,24600.0
2007-07-30 12:30:00,41.4,41.41,41.34,41.38,32600.0,19.499,19.5037,19.4707,19.4896,32600.0
2007-07-30 12:35:00,41.38,41.51,41.37,41.5,33200.0,19.4896,19.5508,19.4848,19.5461,33200.0
2007-07-30 12:40:00,41.5,41.56,41.4,41.4,63600.0,19.5461,19.5743,19.499,19.499,63600.0
2007-07-30 12:45:00,41.38,41.46,41.38,41.45,33200.0,19.4896,19.5272,19.4896,19.5225,33200.0
2007-07-30 12:50:00,41.46,41.55,41.46,41.48,54800.0,19.5272,19.5696,19.5272,19.5367,54800.0
2007-07-30 12:55:00,41.49,41.54,41.48,41.51,94600.0,19.5414,19.5649,19.5367,19.5508,94600.0
2007-07-30 13:00:00,41.51,41.52,41.48,41.52,32800.0,19.5508,19.5555,19.5367,19.5555,32800.0
2007-07-30 13:05:00,41.54,41.56,41.48,41.53,55200.0,19.5649,19.5743,19.5367,19.5602,55200.0
2007-07-30 13:10:00,41.52,41.57,41.52,41.53,45600.0,19.5555,19.579,19.5555,19.5602,45600.0
2007-07-30 13:15:00,41.54,41.58,41.54,41.57,44000.0,19.5649,19.5838,19.5649,19.579,44000.0
2007-07-30 13:20:00,41.57,41.67,41.57,41.66,114600.0,19.579,19.6261,19.579,19.6214,114600.0
2007-07-30 13:25:00,41.67,41.71,41.65,41.67,95600.0,19.6261,19.645,19.6167,19.6261,95600.0
2007-07-30 13:30:00,41.67,41.68,41.62,41.63,56600.0,19.6261,19.6308,19.6026,19.6073,56600.0
2007-07-30 13:35:00,41.62,41.69,41.62,41.68,31000.0,19.6026,19.6356,19.6026,19.6308,31000.0
2007-07-30 13:40:00,41.68,41.73,41.67,41.73,74400.0,19.6308,19.6544,19.6261,19.6544,74400.0
2007-07-30 13:45:00,41.73,41.95,41.71,41.93,138200.0,19.6544,19.758,19.645,19.7486,138200.0
2007-07-30 13:50:00,41.93,42.02,41.92,42.01,169600.0,19.7486,19.791,19.7439,19.7863,169600.0
2007-07-30 13:55:00,42.01,42.04,41.95,41.97,81800.0,19.7863,19.8004,19.758,19.7674,81800.0
2007-07-30 14:00:00,41.98,42.06,41.98,42.05,26600.0,19.7721,19.8098,19.7721,19.8051,26600.0
2007-07-30 14:05:00,42.06,42.06,41.95,42.04,55000.0,19.8098,19.8098,19.758,19.8004,55000.0
2007-07-30 14:10:00,42.05,42.09,42.0,42.08,35000.0,19.8051,19.824,19.7816,19.8192,35000.0
2007-07-30 14:15:00,42.07,42.08,42.02,42.04,35400.0,19.8145,19.8192,19.791,19.8004,35400.0
2007-07-30 14:20:00,42.04,42.07,42.0,42.04,32800.0,19.8004,19.8145,19.7816,19.8004,32800.0
2007-07-30 14:25:00,42.04,42.05,41.97,41.99,43200.0,19.8004,19.8051,19.7674,19.7769,43200.0
2007-07-30 14:30:00,41.99,41.99,41.81,41.85,71200.0,19.7769,19.7769,19.6921,19.7109,71200.0
2007-07-30 14:35:00,41.85,41.88,41.83,41.86,84800.0,19.7109,19.725,19.7015,19.7156,84800.0
2007-07-30 14:40:00,41.86,41.96,41.86,41.92,62400.0,19.7156,19.7627,19.7156,19.7439,62400.0
2007-07-30 14:45:00,41.92,41.92,41.83,41.85,34800.0,19.7439,19.7439,19.7015,19.7109,34800.0
2007-07-30 14:50:00,41.85,41.87,41.81,41.87,36000.0,19.7109,19.7203,19.6921,19.7203,36000.0
2007-07-30 14:55:00,41.87,41.87,41.8,41.86,38000.0,19.7203,19.7203,19.6874,19.7156,38000.0
2007-07-30 15:00:00,41.85,41.9,41.77,41.87,78400.0,19.7109,19.7345,19.6732,19.7203,78400.0
2007-07-30 15:05:00,41.87,41.98,41.86,41.97,100200.0,19.7203,19.7721,19.7156,19.7674,100200.0
2007-07-30 15:10:00,41.97,41.99,41.91,41.92,50800.0,19.7674,19.7769,19.7392,19.7439,50800.0
2007-07-30 15:15:00,41.92,41.95,41.88,41.9,35600.0,19.7439,19.758,19.725,19.7345,35600.0
2007-07-30 15:20:00,41.9,41.95,41.86,41.92,78000.0,19.7345,19.758,19.7156,19.7439,78000.0
2007-07-30 15:25:00,41.93,41.99,41.91,41.92,31000.0,19.7486,19.7769,19.7392,19.7439,31000.0
2007-07-30 15:30:00,41.91,41.92,41.88,41.9,58800.0,19.7392,19.7439,19.725,19.7345,58800.0
2007-07-30 15:35:00,41.9,41.96,41.9,41.95,98800.0,19.7345,19.7627,19.7345,19.758,98800.0
2007-07-30 15:40:00,41.96,41.99,41.89,41.92,148200.0,19.7627,19.7769,19.7298,19.7439,148200.0
2007-07-30 15:45:00,41.91,41.92,41.89,41.91,85800.0,19.7392,19.7439,19.7298,19.7392,85800.0
2007-07-30 15:50:00,41.91,41.92,41.87,41.9,149200.0,19.7392,19.7439,19.7203,19.7345,149200.0
2007-07-30 15:55:00,41.91,41.95,41.85,41.9,106000.0,19.7392,19.758,19.7109,19.7345,106000.0
2007-07-31 09:30:00,42.38,42.6,42.15,42.59,154600.0,19.9605,20.0642,19.8522,20.0595,154600.0
2007-07-31 09:35:00,42.55,98.9,42.5,43.02,295000.0,20.0406,46.5809,20.0171,20.262,295000.0
2007-07-31 09:40:00,43.03,43.07,42.75,42.77,123400.0,20.2667,20.2855,20.1348,20.1442,123400.0
2007-07-31 09:45:00,42.77,42.84,42.7,42.81,69600.0,20.1442,20.1772,20.1113,20.1631,69600.0
2007-07-31 09:50:00,42.84,42.88,42.45,42.66,127400.0,20.1772,20.196,19.9935,20.0924,127400.0
2007-07-31 09:55:00,42.67,42.72,42.58,42.7,140200.0,20.0971,20.1207,20.0547,20.1113,140200.0
2007-07-31 10:00:00,42.71,42.8,42.63,42.72,101800.0,20.116,20.1584,20.0783,20.1207,101800.0
2007-07-31 10:05:00,42.69,42.74,42.54,42.63,106200.0,20.1065,20.1301,20.0359,20.0783,106200.0
2007-07-31 10:10:00,42.64,42.7,42.63,42.63,108600.0,20.083,20.1113,20.0783,20.0783,108600.0
2007-07-31 10:15:00,42.63,42.68,42.54,42.65,101000.0,20.0783,20.1018,20.0359,20.0877,101000.0
2007-07-31 10:20:00,42.63,42.68,42.57,42.63,68400.0,20.0783,20.1018,20.05,20.0783,68400.0
2007-07-31 10:25:00,42.63,42.74,42.63,42.63,72600.0,20.0783,20.1301,20.0783,20.0783,72600.0
2007-07-31 10:30:00,42.63,42.76,42.63,42.71,58200.0,20.0783,20.1395,20.0783,20.116,58200.0
2007-07-31 10:35:00,42.71,42.71,42.55,42.55,61200.0,20.116,20.116,20.0406,20.0406,61200.0
2007-07-31 10:40:00,42.54,42.74,42.52,42.7,62600.0,20.0359,20.1301,20.0265,20.1113,62600.0
2007-07-31 10:45:00,42.7,42.72,42.64,42.68,77200.0,20.1113,20.1207,20.083,20.1018,77200.0
2007-07-31 10:50:00,42.68,42.82,42.65,42.8,106200.0,20.1018,20.1678,20.0877,20.1584,106200.0
2007-07-31 10:55:00,42.77,42.85,42.73,42.78,140200.0,20.1442,20.1819,20.1254,20.1489,140200.0
2007-07-31 11:00:00,42.77,42.82,42.72,42.75,88000.0,20.1442,20.1678,20.1207,20.1348,88000.0
2007-07-31 11:05:00,42.75,42.8,42.73,42.76,59200.0,20.1348,20.1584,20.1254,20.1395,59200.0
2007-07-31 11:10:00,42.76,42.78,42.73,42.75,49400.0,20.1395,20.1489,20.1254,20.1348,49400.0
2007-07-31 11:15:00,42.75,42.76,42.66,42.69,60200.0,20.1348,20.1395,20.0924,20.1065,60200.0
2007-07-31 11:20:00,42.68,42.71,42.65,42.68,59800.0,20.1018,20.116,20.0877,20.1018,59800.0
2007-07-31 11:25:00,42.69,42.71,42.61,42.69,98400.0,20.1065,20.116,20.0689,20.1065,98400.0
2007-07-31 11:30:00,42.69,42.73,42.63,42.68,57000.0,20.1065,20.1254,20.0783,20.1018,57000.0
2007-07-31 11:35:00,42.68,42.72,42.63,42.66,54400.0,20.1018,20.1207,20.0783,20.0924,54400.0
2007-07-31 11:40:00,42.66,42.68,42.6,42.63,36600.0,20.0924,20.1018,20.0642,20.0783,36600.0
2007-07-31 11:45:00,42.64,42.72,42.58,42.65,81800.0,20.083,20.1207,20.0547,20.0877,81800.0
2007-07-31 11:50:00,42.65,42.66,42.61,42.61,85200.0,20.0877,20.0924,20.0689,20.0689,85200.0
2007-07-31 11:55:00,42.61,42.65,42.59,42.62,44600.0,20.0689,20.0877,20.0595,20.0736,44600.0
2007-07-31 12:00:00,42.61,42.65,42.53,42.53,47200.0,20.0689,20.0877,20.0312,20.0312,47200.0
2007-07-31 12:05:00,42.54,42.55,42.5,42.52,48000.0,20.0359,20.0406,20.0171,20.0265,48000.0
2007-07-31 12:10:00,42.52,42.55,42.5,42.51,68000.0,20.0265,20.0406,20.0171,20.0218,68000.0
2007-07-31 12:15:00,42.51,42.52,42.5,42.51,24000.0,20.0218,20.0265,20.0171,20.0218,24000.0
2007-07-31 12:20:00,42.52,42.61,42.51,42.61,38800.0,20.0265,20.0689,20.0218,20.0689,38800.0
2007-07-31 12:25:00,42.6,42.67,42.59,42.64,80400.0,20.0642,20.0971,20.0595,20.083,80400.0
2007-07-31 12:30:00,42.65,42.68,42.61,42.63,63200.0,20.0877,20.1018,20.0689,20.0783,63200.0
2007-07-31 12:35:00,42.63,42.68,42.6,42.62,36600.0,20.0783,20.1018,20.0642,20.0736,36600.0
2007-07-31 12:40:00,42.63,42.68,42.59,42.63,75200.0,20.0783,20.1018,20.0595,20.0783,75200.0
2007-07-31 12:45:00,42.63,42.67,42.62,42.63,52000.0,20.0783,20.0971,20.0736,20.0783,52000.0
2007-07-31 12:50:00,42.63,42.65,42.6,42.62,62200.0,20.0783,20.0877,20.0642,20.0736,62200.0
2007-07-31 12:55:00,42.62,42.73,42.6,42.68,67000.0,20.0736,20.1254,20.0642,20.1018,67000.0
2007-07-31 13:00:00,42.69,42.7,42.64,42.68,44800.0,20.1065,20.1113,20.083,20.1018,44800.0
2007-07-31 13:05:00,42.67,42.69,42.63,42.66,40800.0,20.0971,20.1065,20.0783,20.0924,40800.0
2007-07-31 13:10:00,42.68,42.71,42.65,42.68,48000.0,20.1018,20.116,20.0877,20.1018,48000.0
2007-07-31 13:15:00,42.69,42.69,42.62,42.67,41200.0,20.1065,20.1065,20.0736,20.0971,41200.0
2007-07-31 13:20:00,42.67,42.71,42.63,42.67,62600.0,20.0971,20.116,20.0783,20.0971,62600.0
2007-07-31 13:25:00,42.67,42.71,42.66,42.68,79000.0,20.0971,20.116,20.0924,20.1018,79000.0
2007-07-31 13:30:00,42.68,42.7,42.63,42.67,68000.0,20.1018,20.1113,20.0783,20.0971,68000.0
2007-07-31 13:35:00,42.66,42.71,42.65,42.7,40200.0,20.0924,20.116,20.0877,20.1113,40200.0
2007-07-31 13:40:00,42.69,42.7,42.59,42.64,67400.0,20.1065,20.1113,20.0595,20.083,67400.0
2007-07-31 13:45:00,42.63,42.76,42.6,42.66,118000.0,20.0783,20.1395,20.0642,20.0924,118000.0
2007-07-31 13:50:00,42.66,42.68,42.58,42.67,55600.0,20.0924,20.1018,20.0547,20.0971,55600.0
2007-07-31 13:55:00,42.68,42.71,42.67,42.7,38600.0,20.1018,20.116,20.0971,20.1113,38600.0
2007-07-31 14:00:00,42.71,42.74,42.65,42.68,64200.0,20.116,20.1301,20.0877,20.1018,64200.0
2007-07-31 14:05:00,42.68,42.7,42.6,42.6,50000.0,20.1018,20.1113,20.0642,20.0642,50000.0
2007-07-31 14:10:00,42.6,42.65,42.59,42.63,51600.0,20.0642,20.0877,20.0595,20.0783,51600.0
2007-07-31 14:15:00,42.65,42.7,42.63,42.66,93600.0,20.0877,20.1113,20.0783,20.0924,93600.0
2007-07-31 14:20:00,42.67,42.67,42.56,42.61,94000.0,20.0971,20.0971,20.0453,20.0689,94000.0
2007-07-31 14:25:00,42.61,42.64,42.59,42.62,68800.0,20.0689,20.083,20.0595,20.0736,68800.0
2007-07-31 14:30:00,42.61,42.68,42.56,42.66,138200.0,20.0689,20.1018,20.0453,20.0924,138200.0
2007-07-31 14:35:00,42.63,42.66,42.51,42.52,147400.0,20.0783,20.0924,20.0218,20.0265,147400.0
2007-07-31 14:40:00,42.54,42.6,42.52,42.58,69800.0,20.0359,20.0642,20.0265,20.0547,69800.0
2007-07-31 14:45:00,42.57,42.63,42.5,42.6,98800.0,20.05,20.0783,20.0171,20.0642,98800.0
2007-07-31 14:50:00,42.58,42.6,42.48,42.58,79200.0,20.0547,20.0642,20.0076,20.0547,79200.0
2007-07-31 14:55:00,42.57,42.62,42.52,42.58,116000.0,20.05,20.0736,20.0265,20.0547,116000.0
2007-07-31 15:00:00,42.58,42.64,42.57,42.63,115200.0,20.0547,20.083,20.05,20.0783,115200.0
2007-07-31 15:05:00,42.63,42.67,42.6,42.65,150400.0,20.0783,20.0971,20.0642,20.0877,150400.0
2007-07-31 15:10:00,42.65,42.68,42.61,42.62,63400.0,20.0877,20.1018,20.0689,20.0736,63400.0
2007-07-31 15:15:00,42.63,42.66,42.56,42.63,95400.0,20.0783,20.0924,20.0453,20.0783,95400.0
2007-07-31 15:20:00,42.6,42.63,42.55,42.56,65400.0,20.0642,20.0783,20.0406,20.0453,65400.0
2007-07-31 15:25:00,42.55,42.55,42.42,42.42,64000.0,20.0406,20.0406,19.9794,19.9794,64000.0
2007-07-31 15:30:00,42.43,42.47,42.3,42.35,121400.0,19.9841,20.0029,19.9229,19.9464,121400.0
2007-07-31 15:35:00,42.34,42.43,42.24,42.35,99400.0,19.9417,19.9841,19.8946,19.9464,99400.0
2007-07-31 15:40:00,42.35,42.36,42.21,42.3,168600.0,19.9464,19.9511,19.8805,19.9229,168600.0
2007-07-31 15:45:00,42.3,42.31,42.1,42.24,108600.0,19.9229,19.9276,19.8287,19.8946,108600.0
2007-07-31 15:50:00,42.23,42.42,42.13,42.22,159200.0,19.8899,19.9794,19.8428,19.8852,159200.0
2007-07-31 15:55:00,42.2,42.2,41.83,42.1,215200.0,19.8758,19.8758,19.7015,19.8287,215200.0
2007-08-01 09:30:00,42.02,42.77,42.02,42.45,76000.0,19.791,20.1442,19.791,19.9935,76000.0
2007-08-01 09:35:00,42.45,42.7,42.35,42.45,51200.0,19.9935,20.1113,19.9464,19.9935,51200.0
2007-08-01 09:40:00,42.45,42.52,42.29,42.35,83200.0,19.9935,20.0265,19.9182,19.9464,83200.0
2007-08-01 09:45:00,42.37,42.37,41.9,41.96,130000.0,19.9558,19.9558,19.7345,19.7627,130000.0
2007-08-01 09:50:00,41.96,42.21,41.94,42.1,165000.0,19.7627,19.8805,19.7533,19.8287,165000.0
2007-08-01 09:55:00,42.1,42.14,42.0,42.1,92200.0,19.8287,19.8475,19.7816,19.8287,92200.0
2007-08-01 10:00:00,42.1,42.29,42.1,42.14,79400.0,19.8287,19.9182,19.8287,19.8475,79400.0
2007-08-01 10:05:00,42.13,42.21,42.01,42.01,113600.0,19.8428,19.8805,19.7863,19.7863,113600.0
2007-08-01 10:10:00,42.01,42.14,41.97,42.01,198600.0,19.7863,19.8475,19.7674,19.7863,198600.0
2007-08-01 10:15:00,42.01,42.18,41.98,42.18,232400.0,19.7863,19.8663,19.7721,19.8663,232400.0
2007-08-01 10:20:00,42.17,42.25,42.1,42.17,103200.0,19.8616,19.8993,19.8287,19.8616,103200.0
2007-08-01 10:25:00,42.17,42.2,42.07,42.16,110000.0,19.8616,19.8758,19.8145,19.8569,110000.0
2007-08-01 10:30:00,42.19,42.24,42.12,42.15,58200.0,19.8711,19.8946,19.8381,19.8522,58200.0
2007-08-01 10:35:00,42.14,42.14,41.85,41.96,97200.0,19.8475,19.8475,19.7109,19.7627,97200.0
2007-08-01 10:40:00,41.97,42.02,41.86,41.93,64800.0,19.7674,19.791,19.7156,19.7486,64800.0
2007-08-01 10:45:00,41.94,41.97,41.78,41.88,55400.0,19.7533,19.7674,19.6779,19.725,55400.0
2007-08-01 10:50:00,41.86,41.95,41.85,41.85,124000.0,19.7156,19.758,19.7109,19.7109,124000.0
2007-08-01 10:55:00,41.85,41.86,41.77,41.79,59400.0,19.7109,19.7156,19.6732,19.6827,59400.0
2007-08-01 11:00:00,41.77,41.94,41.63,41.84,62800.0,19.6732,19.7533,19.6073,19.7062,62800.0
2007-08-01 11:05:00,41.83,42.13,41.81,42.1,103400.0,19.7015,19.8428,19.6921,19.8287,103400.0
2007-08-01 11:10:00,42.12,42.32,42.05,42.23,51400.0,19.8381,19.9323,19.8051,19.8899,51400.0
2007-08-01 11:15:00,42.23,42.49,42.23,42.45,67600.0,19.8899,20.0124,19.8899,19.9935,67600.0
2007-08-01 11:20:00,42.49,42.49,42.19,42.19,52000.0,20.0124,20.0124,19.8711,19.8711,52000.0
2007-08-01 11:25:00,42.17,42.27,42.1,42.1,71600.0,19.8616,19.9087,19.8287,19.8287,71600.0
2007-08-01 11:30:00,42.1,42.12,42.02,42.08,85800.0,19.8287,19.8381,19.791,19.8192,85800.0
2007-08-01 11:35:00,42.07,42.1,42.01,42.02,94200.0,19.8145,19.8287,19.7863,19.791,94200.0
2007-08-01 11:40:00,42.02,42.3,42.02,42.27,72200.0,19.791,19.9229,19.791,19.9087,72200.0
2007-08-01 11:45:00,42.33,42.47,42.28,42.3,104200.0,19.937,20.0029,19.9134,19.9229,104200.0
2007-08-01 11:50:00,42.3,42.38,42.23,42.27,34400.0,19.9229,19.9605,19.8899,19.9087,34400.0
2007-08-01 11:55:00,42.27,42.35,42.26,42.29,67800.0,19.9087,19.9464,19.904,19.9182,67800.0
2007-08-01 12:00:00,42.3,42.38,42.23,42.23,54400.0,19.9229,19.9605,19.8899,19.8899,54400.0
2007-08-01 12:05:00,42.23,42.28,42.16,42.2,74000.0,19.8899,19.9134,19.8569,19.8758,74000.0
2007-08-01 12:10:00,42.22,42.31,42.19,42.24,87600.0,19.8852,19.9276,19.8711,19.8946,87600.0
2007-08-01 12:15:00,42.27,42.38,42.24,42.36,55800.0,19.9087,19.9605,19.8946,19.9511,55800.0
2007-08-01 12:20:00,42.38,42.38,42.27,42.32,56000.0,19.9605,19.9605,19.9087,19.9323,56000.0
2007-08-01 12:25:00,42.32,42.38,42.28,42.38,29800.0,19.9323,19.9605,19.9134,19.9605,29800.0
2007-08-01 12:30:00,42.37,42.43,42.31,42.38,37000.0,19.9558,19.9841,19.9276,19.9605,37000.0
2007-08-01 12:35:00,42.37,42.38,42.19,42.22,53400.0,19.9558,19.9605,19.8711,19.8852,53400.0
2007-08-01 12:40:00,42.19,42.35,42.17,42.21,67000.0,19.8711,19.9464,19.8616,19.8805,67000.0
2007-08-01 12:45:00,42.21,42.3,42.2,42.22,23000.0,19.8805,19.9229,19.8758,19.8852,23000.0
2007-08-01 12:50:00,42.23,42.27,42.13,42.2,39400.0,19.8899,19.9087,19.8428,19.8758,39400.0
2007-08-01 12:55:00,42.21,42.29,42.21,42.27,45000.0,19.8805,19.9182,19.8805,19.9087,45000.0
2007-08-01 13:00:00,42.26,42.27,42.15,42.18,39000.0,19.904,19.9087,19.8522,19.8663,39000.0
2007-08-01 13:05:00,42.19,42.21,42.1,42.1,47800.0,19.8711,19.8805,19.8287,19.8287,47800.0
2007-08-01 13:10:00,42.1,42.13,42.1,42.12,18000.0,19.8287,19.8428,19.8287,19.8381,18000.0
2007-08-01 13:15:00,42.1,42.13,42.08,42.1,34800.0,19.8287,19.8428,19.8192,19.8287,34800.0
2007-08-01 13:20:00,42.1,42.13,42.0,42.04,71000.0,19.8287,19.8428,19.7816,19.8004,71000.0
2007-08-01 13:25:00,42.04,42.1,42.01,42.05,26800.0,19.8004,19.8287,19.7863,19.8051,26800.0
2007-08-01 13:30:00,42.06,42.12,42.02,42.09,37000.0,19.8098,19.8381,19.791,19.824,37000.0
2007-08-01 13:35:00,42.09,42.13,42.05,42.08,29000.0,19.824,19.8428,19.8051,19.8192,29000.0
2007-08-01 13:40:00,42.08,42.16,42.08,42.09,34200.0,19.8192,19.8569,19.8192,19.824,34200.0
2007-08-01 13:45:00,42.09,42.16,42.07,42.13,21800.0,19.824,19.8569,19.8145,19.8428,21800.0
2007-08-01 13:50:00,42.12,42.18,42.12,42.15,27800.0,19.8381,19.8663,19.8381,19.8522,27800.0
2007-08-01 13:55:00,42.15,42.21,42.14,42.19,45400.0,19.8522,19.8805,19.8475,19.8711,45400.0
2007-08-01 14:00:00,42.2,42.2,42.12,42.15,52600.0,19.8758,19.8758,19.8381,19.8522,52600.0
2007-08-01 14:05:00,42.15,42.19,42.13,42.15,41000.0,19.8522,19.8711,19.8428,19.8522,41000.0
2007-08-01 14:10:00,42.13,42.18,42.1,42.13,29000.0,19.8428,19.8663,19.8287,19.8428,29000.0
2007-08-01 14:15:00,42.11,42.15,42.08,42.12,50600.0,19.8334,19.8522,19.8192,19.8381,50600.0
2007-08-01 14:20:00,42.12,42.17,42.08,42.12,44600.0,19.8381,19.8616,19.8192,19.8381,44600.0
2007-08-01 14:25:00,42.13,42.16,42.08,42.09,73400.0,19.8428,19.8569,19.8192,19.824,73400.0
2007-08-01 14:30:00,42.12,42.21,42.1,42.2,96200.0,19.8381,19.8805,19.8287,19.8758,96200.0
2007-08-01 14:35:00,42.19,42.27,42.17,42.23,77800.0,19.8711,19.9087,19.8616,19.8899,77800.0
2007-08-01 14:40:00,42.23,42.26,42.2,42.2,34600.0,19.8899,19.904,19.8758,19.8758,34600.0
2007-08-01 14:45:00,42.2,42.35,42.2,42.32,29000.0,19.8758,19.9464,19.8758,19.9323,29000.0
2007-08-01 14:50:00,42.33,42.38,42.25,42.26,73800.0,19.937,19.9605,19.8993,19.904,73800.0
2007-08-01 14:55:00,42.27,42.29,42.1,42.21,88200.0,19.9087,19.9182,19.8287,19.8805,88200.0
2007-08-01 15:00:00,42.2,42.25,42.16,42.17,162000.0,19.8758,19.8993,19.8569,19.8616,162000.0
2007-08-01 15:05:00,42.17,42.21,42.06,42.12,106000.0,19.8616,19.8805,19.8098,19.8381,106000.0
2007-08-01 15:10:00,42.15,42.16,42.01,42.16,144600.0,19.8522,19.8569,19.7863,19.8569,144600.0
2007-08-01 15:15:00,42.16,42.24,42.08,42.21,116200.0,19.8569,19.8946,19.8192,19.8805,116200.0
2007-08-01 15:20:00,42.2,42.24,42.0,42.01,119200.0,19.8758,19.8946,19.7816,19.7863,119200.0
2007-08-01 15:25:00,42.02,42.07,41.97,42.0,182400.0,19.791,19.8145,19.7674,19.7816,182400.0
2007-08-01 15:30:00,42.01,42.15,41.93,42.05,183200.0,19.7863,19.8522,19.7486,19.8051,183200.0
2007-08-01 15:35:00,42.05,42.27,42.01,42.27,109200.0,19.8051,19.9087,19.7863,19.9087,109200.0
2007-08-01 15:40:00,42.27,42.4,42.17,42.37,157600.0,19.9087,19.97,19.8616,19.9558,157600.0
2007-08-01 15:45:00,42.36,42.5,42.27,42.49,124400.0,19.9511,20.0171,19.9087,20.0124,124400.0
2007-08-01 15:50:00,42.49,42.81,42.42,42.77,167000.0,20.0124,20.1631,19.9794,20.1442,167000.0
2007-08-01 15:55:00,42.77,42.97,42.51,42.57,375000.0,20.1442,20.2384,20.0218,20.05,375000.0
2007-08-02 09:30:00,42.4,42.6,42.4,42.55,152600.0,19.97,20.0642,19.97,20.0406,152600.0
2007-08-02 09:35:00,42.57,42.59,42.3,42.35,151200.0,20.05,20.0595,19.9229,19.9464,151200.0
2007-08-02 09:40:00,42.35,42.54,42.34,42.44,95000.0,19.9464,20.0359,19.9417,19.9888,95000.0
2007-08-02 09:45:00,42.45,42.57,42.43,42.52,72000.0,19.9935,20.05,19.9841,20.0265,72000.0
2007-08-02 09:50:00,42.54,42.73,41.95,42.48,256600.0,20.0359,20.1254,19.758,20.0076,256600.0
2007-08-02 09:55:00,42.5,42.67,42.41,42.5,137400.0,20.0171,20.0971,19.9747,20.0171,137400.0
2007-08-02 10:00:00,42.51,42.6,42.49,42.55,54400.0,20.0218,20.0642,20.0124,20.0406,54400.0
2007-08-02 10:05:00,42.54,42.65,42.51,42.54,288000.0,20.0359,20.0877,20.0218,20.0359,288000.0
2007-08-02 10:10:00,42.55,42.68,42.54,42.62,157800.0,20.0406,20.1018,20.0359,20.0736,157800.0
2007-08-02 10:15:00,42.63,42.64,42.54,42.63,42200.0,20.0783,20.083,20.0359,20.0783,42200.0
2007-08-02 10:20:00,42.6,42.65,42.55,42.56,65000.0,20.0642,20.0877,20.0406,20.0453,65000.0
2007-08-02 10:25:00,42.56,42.58,42.31,42.57,128000.0,20.0453,20.0547,19.9276,20.05,128000.0
2007-08-02 10:30:00,42.52,42.53,42.43,42.43,102600.0,20.0265,20.0312,19.9841,19.9841,102600.0
2007-08-02 10:35:00,42.43,42.45,42.38,42.43,139800.0,19.9841,19.9935,19.9605,19.9841,139800.0
2007-08-02 10:40:00,42.44,42.44,42.37,42.38,53400.0,19.9888,19.9888,19.9558,19.9605,53400.0
2007-08-02 10:45:00,42.38,42.42,42.35,42.38,65600.0,19.9605,19.9794,19.9464,19.9605,65600.0
2007-08-02 10:50:00,42.38,42.38,42.33,42.35,60000.0,19.9605,19.9605,19.937,19.9464,60000.0
2007-08-02 10:55:00,42.35,42.35,42.28,42.28,49600.0,19.9464,19.9464,19.9134,19.9134,49600.0
2007-08-02 11:00:00,42.27,42.27,42.05,42.09,1156400.0,19.9087,19.9087,19.8051,19.824,1156400.0
2007-08-02 11:05:00,42.09,42.2,42.07,42.13,148400.0,19.824,19.8758,19.8145,19.8428,148400.0
2007-08-02 11:10:00,42.13,42.2,42.12,42.18,96600.0,19.8428,19.8758,19.8381,19.8663,96600.0
2007-08-02 11:15:00,42.18,42.2,42.04,42.06,342000.0,19.8663,19.8758,19.8004,19.8098,342000.0
2007-08-02 11:20:00,42.05,42.19,42.04,42.12,1100600.0,19.8051,19.8711,19.8004,19.8381,1100600.0
2007-08-02 11:25:00,42.11,42.22,42.11,42.19,2056200.0,19.8334,19.8852,19.8334,19.8711,2056200.0
2007-08-02 11:30:00,42.18,42.3,42.18,42.27,102200.0,19.8663,19.9229,19.8663,19.9087,102200.0
2007-08-02 11:35:00,42.27,42.43,42.23,42.43,114400.0,19.9087,19.9841,19.8899,19.9841,114400.0
2007-08-02 11:40:00,42.43,42.45,42.38,42.41,88000.0,19.9841,19.9935,19.9605,19.9747,88000.0
2007-08-02 11:45:00,42.41,42.41,42.23,42.35,116400.0,19.9747,19.9747,19.8899,19.9464,116400.0
2007-08-02 11:50:00,42.34,42.38,42.27,42.29,68000.0,19.9417,19.9605,19.9087,19.9182,68000.0
2007-08-02 11:55:00,42.3,42.39,42.3,42.39,52200.0,19.9229,19.9653,19.9229,19.9653,52200.0
2007-08-02 12:00:00,42.38,42.4,42.31,42.35,37200.0,19.9605,19.97,19.9276,19.9464,37200.0
2007-08-02 12:05:00,42.34,42.4,42.3,42.37,59000.0,19.9417,19.97,19.9229,19.9558,59000.0
2007-08-02 12:10:00,42.36,42.42,42.28,42.4,72400.0,19.9511,19.9794,19.9134,19.97,72400.0
2007-08-02 12:15:00,42.38,42.4,42.3,42.32,59200.0,19.9605,19.97,19.9229,19.9323,59200.0
2007-08-02 12:20:00,42.31,42.34,42.29,42.32,77400.0,19.9276,19.9417,19.9182,19.9323,77400.0
2007-08-02 12:25:00,42.32,42.32,42.26,42.27,32800.0,19.9323,19.9323,19.904,19.9087,32800.0
2007-08-02 12:30:00,42.27,42.32,42.21,42.27,66200.0,19.9087,19.9323,19.8805,19.9087,66200.0
2007-08-02 12:35:00,42.27,42.35,42.24,42.29,65200.0,19.9087,19.9464,19.8946,19.9182,65200.0
2007-08-02 12:40:00,42.28,42.34,42.24,42.27,66000.0,19.9134,19.9417,19.8946,19.9087,66000.0
2007-08-02 12:45:00,42.25,42.31,42.24,42.27,30800.0,19.8993,19.9276,19.8946,19.9087,30800.0
2007-08-02 12:50:00,42.28,42.3,42.21,42.3,50400.0,19.9134,19.9229,19.8805,19.9229,50400.0
2007-08-02 12:55:00,42.3,42.34,42.23,42.24,45800.0,19.9229,19.9417,19.8899,19.8946,45800.0
2007-08-02 13:00:00,42.24,42.29,42.21,42.26,38000.0,19.8946,19.9182,19.8805,19.904,38000.0
2007-08-02 13:05:00,42.25,42.29,42.19,42.29,56200.0,19.8993,19.9182,19.8711,19.9182,56200.0
2007-08-02 13:10:00,42.3,42.31,42.21,42.27,61400.0,19.9229,19.9276,19.8805,19.9087,61400.0
2007-08-02 13:15:00,42.26,42.29,42.19,42.29,68600.0,19.904,19.9182,19.8711,19.9182,68600.0
2007-08-02 13:20:00,42.3,42.3,42.1,42.1,91400.0,19.9229,19.9229,19.8287,19.8287,91400.0
2007-08-02 13:25:00,42.1,42.2,42.08,42.18,85400.0,19.8287,19.8758,19.8192,19.8663,85400.0
2007-08-02 13:30:00,42.16,42.27,42.15,42.22,89800.0,19.8569,19.9087,19.8522,19.8852,89800.0
2007-08-02 13:35:00,42.22,42.24,42.16,42.21,59400.0,19.8852,19.8946,19.8569,19.8805,59400.0
2007-08-02 13:40:00,42.21,42.25,42.11,42.13,276000.0,19.8805,19.8993,19.8334,19.8428,276000.0
2007-08-02 13:45:00,42.12,42.22,42.12,42.21,71200.0,19.8381,19.8852,19.8381,19.8805,71200.0
2007-08-02 13:50:00,42.22,42.3,42.18,42.27,75600.0,19.8852,19.9229,19.8663,19.9087,75600.0
2007-08-02 13:55:00,42.26,42.3,42.23,42.24,58200.0,19.904,19.9229,19.8899,19.8946,58200.0
2007-08-02 14:00:00,42.24,42.36,42.24,42.34,49400.0,19.8946,19.9511,19.8946,19.9417,49400.0
2007-08-02 14:05:00,42.34,42.38,42.25,42.28,99000.0,19.9417,19.9605,19.8993,19.9134,99000.0
2007-08-02 14:10:00,42.29,42.31,42.23,42.29,94200.0,19.9182,19.9276,19.8899,19.9182,94200.0
2007-08-02 14:15:00,42.28,42.29,42.21,42.24,66400.0,19.9134,19.9182,19.8805,19.8946,66400.0
2007-08-02 14:20:00,42.24,42.26,42.16,42.17,51400.0,19.8946,19.904,19.8569,19.8616,51400.0
2007-08-02 14:25:00,42.17,42.18,42.1,42.17,73200.0,19.8616,19.8663,19.8287,19.8616,73200.0
2007-08-02 14:30:00,42.16,42.24,42.16,42.2,105800.0,19.8569,19.8946,19.8569,19.8758,105800.0
2007-08-02 14:35:00,42.19,42.24,42.06,42.06,115200.0,19.8711,19.8946,19.8098,19.8098,115200.0
2007-08-02 14:40:00,42.06,42.1,42.01,42.02,124800.0,19.8098,19.8287,19.7863,19.791,124800.0
2007-08-02 14:45:00,42.02,42.51,42.0,42.08,212000.0,19.791,20.0218,19.7816,19.8192,212000.0
2007-08-02 14:50:00,42.08,42.12,41.99,42.1,89800.0,19.8192,19.8381,19.7769,19.8287,89800.0
2007-08-02 14:55:00,42.1,42.15,42.07,42.13,125800.0,19.8287,19.8522,19.8145,19.8428,125800.0
2007-08-02 15:00:00,42.13,42.15,42.09,42.13,150000.0,19.8428,19.8522,19.824,19.8428,150000.0
2007-08-02 15:05:00,42.13,42.18,42.1,42.16,141200.0,19.8428,19.8663,19.8287,19.8569,141200.0
2007-08-02 15:10:00,42.16,42.2,42.08,42.15,193000.0,19.8569,19.8758,19.8192,19.8522,193000.0
2007-08-02 15:15:00,42.15,42.15,42.08,42.11,97400.0,19.8522,19.8522,19.8192,19.8334,97400.0
2007-08-02 15:20:00,42.12,42.22,42.12,42.21,129200.0,19.8381,19.8852,19.8381,19.8805,129200.0
2007-08-02 15:25:00,42.21,42.24,42.18,42.22,193000.0,19.8805,19.8946,19.8663,19.8852,193000.0
2007-08-02 15:30:00,42.23,42.3,42.22,42.29,240800.0,19.8899,19.9229,19.8852,19.9182,240800.0
2007-08-02 15:35:00,42.29,42.31,42.21,42.31,185200.0,19.9182,19.9276,19.8805,19.9276,185200.0
2007-08-02 15:40:00,42.31,42.33,42.21,42.32,302600.0,19.9276,19.937,19.8805,19.9323,302600.0
2007-08-02 15:45:00,42.32,42.38,42.3,42.32,184800.0,19.9323,19.9605,19.9229,19.9323,184800.0
2007-08-02 15:50:00,42.32,42.41,42.24,42.25,202600.0,19.9323,19.9747,19.8946,19.8993,202600.0
2007-08-02 15:55:00,42.25,42.35,42.23,42.27,269200.0,19.8993,19.9464,19.8899,19.9087,269200.0
2007-08-03 09:30:00,42.25,42.35,42.2,42.29,66600.0,19.8993,19.9464,19.8758,19.9182,66600.0
2007-08-03 09:35:00,42.33,42.6,42.27,42.6,54400.0,19.937,20.0642,19.9087,20.0642,54400.0
2007-08-03 09:40:00,42.57,42.63,42.46,42.6,65000.0,20.05,20.0783,19.9982,20.0642,65000.0
2007-08-03 09:45:00,42.6,42.65,42.58,42.6,132000.0,20.0642,20.0877,20.0547,20.0642,132000.0
2007-08-03 09:50:00,42.6,42.61,42.54,42.57,91400.0,20.0642,20.0689,20.0359,20.05,91400.0
2007-08-03 09:55:00,42.54,42.57,42.52,42.57,98400.0,20.0359,20.05,20.0265,20.05,98400.0
2007-08-03 10:00:00,42.57,42.58,42.51,42.52,171000.0,20.05,20.0547,20.0218,20.0265,171000.0
2007-08-03 10:05:00,42.53,42.58,42.44,42.51,140200.0,20.0312,20.0547,19.9888,20.0218,140200.0
2007-08-03 10:10:00,42.52,42.74,42.51,42.58,189800.0,20.0265,20.1301,20.0218,20.0547,189800.0
2007-08-03 10:15:00,42.58,42.69,42.55,42.66,177200.0,20.0547,20.1065,20.0406,20.0924,177200.0
2007-08-03 10:20:00,42.66,42.66,42.53,42.6,97600.0,20.0924,20.0924,20.0312,20.0642,97600.0
2007-08-03 10:25:00,42.59,42.66,42.55,42.57,65800.0,20.0595,20.0924,20.0406,20.05,65800.0
2007-08-03 10:30:00,42.6,42.62,42.57,42.58,82400.0,20.0642,20.0736,20.05,20.0547,82400.0
2007-08-03 10:35:00,42.58,42.62,42.48,42.56,72200.0,20.0547,20.0736,20.0076,20.0453,72200.0
2007-08-03 10:40:00,42.56,42.59,42.52,42.57,53800.0,20.0453,20.0595,20.0265,20.05,53800.0
2007-08-03 10:45:00,42.56,42.58,42.52,42.55,100400.0,20.0453,20.0547,20.0265,20.0406,100400.0
2007-08-03 10:50:00,42.56,42.6,42.54,42.59,73800.0,20.0453,20.0642,20.0359,20.0595,73800.0
2007-08-03 10:55:00,42.59,42.63,42.54,42.56,142800.0,20.0595,20.0783,20.0359,20.0453,142800.0
2007-08-03 11:00:00,42.57,42.6,42.52,42.6,88000.0,20.05,20.0642,20.0265,20.0642,88000.0
2007-08-03 11:05:00,42.6,42.63,42.55,42.58,83400.0,20.0642,20.0783,20.0406,20.0547,83400.0
2007-08-03 11:10:00,42.57,42.63,42.56,42.62,100400.0,20.05,20.0783,20.0453,20.0736,100400.0
2007-08-03 11:15:00,42.6,42.62,42.57,42.6,103200.0,20.0642,20.0736,20.05,20.0642,103200.0
2007-08-03 11:20:00,42.6,42.64,42.55,42.57,81800.0,20.0642,20.083,20.0406,20.05,81800.0
2007-08-03 11:25:00,42.57,42.59,42.43,42.46,61600.0,20.05,20.0595,19.9841,19.9982,61600.0
2007-08-03 11:30:00,42.45,42.56,42.45,42.56,48000.0,19.9935,20.0453,19.9935,20.0453,48000.0
2007-08-03 11:35:00,42.57,42.59,42.52,42.59,81000.0,20.05,20.0595,20.0265,20.0595,81000.0
2007-08-03 11:40:00,42.58,42.63,42.58,42.63,64600.0,20.0547,20.0783,20.0547,20.0783,64600.0
2007-08-03 11:45:00,42.63,42.63,42.55,42.63,83000.0,20.0783,20.0783,20.0406,20.0783,83000.0
2007-08-03 11:50:00,42.63,42.63,42.53,42.57,94000.0,20.0783,20.0783,20.0312,20.05,94000.0
2007-08-03 11:55:00,42.55,42.57,42.46,42.54,83200.0,20.0406,20.05,19.9982,20.0359,83200.0
2007-08-03 12:00:00,42.54,42.57,42.44,42.5,50200.0,20.0359,20.05,19.9888,20.0171,50200.0
2007-08-03 12:05:00,42.5,42.55,42.45,42.52,60600.0,20.0171,20.0406,19.9935,20.0265,60600.0
2007-08-03 12:10:00,42.52,42.55,42.46,42.53,77600.0,20.0265,20.0406,19.9982,20.0312,77600.0
2007-08-03 12:15:00,42.52,42.56,42.48,42.55,55400.0,20.0265,20.0453,20.0076,20.0406,55400.0
2007-08-03 12:20:00,42.54,42.55,42.46,42.46,52000.0,20.0359,20.0406,19.9982,19.9982,52000.0
2007-08-03 12:25:00,42.46,42.48,42.41,42.42,211800.0,19.9982,20.0076,19.9747,19.9794,211800.0
2007-08-03 12:30:00,42.41,42.43,42.38,42.41,182400.0,19.9747,19.9841,19.9605,19.9747,182400.0
2007-08-03 12:35:00,42.41,42.44,42.38,42.4,53600.0,19.9747,19.9888,19.9605,19.97,53600.0
2007-08-03 12:40:00,42.41,42.41,42.35,42.38,73600.0,19.9747,19.9747,19.9464,19.9605,73600.0
2007-08-03 12:45:00,42.37,42.4,42.33,42.35,71000.0,19.9558,19.97,19.937,19.9464,71000.0
2007-08-03 12:50:00,42.36,42.38,42.24,42.24,54800.0,19.9511,19.9605,19.8946,19.8946,54800.0
2007-08-03 12:55:00,42.25,42.35,42.25,42.29,62600.0,19.8993,19.9464,19.8993,19.9182,62600.0
2007-08-03 13:00:00,42.29,42.32,42.27,42.28,27000.0,19.9182,19.9323,19.9087,19.9134,27000.0
2007-08-03 13:05:00,42.3,42.38,42.27,42.38,142800.0,19.9229,19.9605,19.9087,19.9605,142800.0
2007-08-03 13:10:00,42.38,42.42,42.36,42.39,45400.0,19.9605,19.9794,19.9511,19.9653,45400.0
2007-08-03 13:15:00,42.4,42.45,42.38,42.38,100000.0,19.97,19.9935,19.9605,19.9605,100000.0
2007-08-03 13:20:00,42.38,42.49,42.38,42.47,93000.0,19.9605,20.0124,19.9605,20.0029,93000.0
2007-08-03 13:25:00,42.47,42.49,42.39,42.39,116000.0,20.0029,20.0124,19.9653,19.9653,116000.0
2007-08-03 13:30:00,42.4,42.43,42.35,42.42,93400.0,19.97,19.9841,19.9464,19.9794,93400.0
2007-08-03 13:35:00,42.42,42.43,42.37,42.4,67400.0,19.9794,19.9841,19.9558,19.97,67400.0
2007-08-03 13:40:00,42.41,42.44,42.38,42.42,70200.0,19.9747,19.9888,19.9605,19.9794,70200.0
2007-08-03 13:45:00,42.42,42.42,42.39,42.4,49800.0,19.9794,19.9794,19.9653,19.97,49800.0
2007-08-03 13:50:00,42.4,42.43,42.4,42.43,43000.0,19.97,19.9841,19.97,19.9841,43000.0
2007-08-03 13:55:00,42.44,42.59,42.44,42.52,103600.0,19.9888,20.0595,19.9888,20.0265,103600.0
2007-08-03 14:00:00,42.55,42.63,42.55,42.6,127800.0,20.0406,20.0783,20.0406,20.0642,127800.0
2007-08-03 14:05:00,42.6,42.6,42.55,42.58,63200.0,20.0642,20.0642,20.0406,20.0547,63200.0
2007-08-03 14:10:00,42.58,42.6,42.45,42.52,59800.0,20.0547,20.0642,19.9935,20.0265,59800.0
2007-08-03 14:15:00,42.52,42.58,42.44,42.48,104200.0,20.0265,20.0547,19.9888,20.0076,104200.0
2007-08-03 14:20:00,42.47,42.52,42.43,42.43,90800.0,20.0029,20.0265,19.9841,19.9841,90800.0
2007-08-03 14:25:00,42.43,42.43,42.32,42.33,135800.0,19.9841,19.9841,19.9323,19.937,135800.0
2007-08-03 14:30:00,42.34,42.48,42.33,42.39,115800.0,19.9417,20.0076,19.937,19.9653,115800.0
2007-08-03 14:35:00,42.39,42.46,42.35,42.37,116200.0,19.9653,19.9982,19.9464,19.9558,116200.0
2007-08-03 14:40:00,42.38,42.4,42.32,42.33,99600.0,19.9605,19.97,19.9323,19.937,99600.0
2007-08-03 14:45:00,42.33,42.38,42.3,42.35,161200.0,19.937,19.9605,19.9229,19.9464,161200.0
2007-08-03 14:50:00,42.35,42.45,42.32,42.35,79200.0,19.9464,19.9935,19.9323,19.9464,79200.0
2007-08-03 14:55:00,42.35,42.4,42.29,42.38,101200.0,19.9464,19.97,19.9182,19.9605,101200.0
2007-08-03 15:00:00,42.38,42.49,42.38,42.49,177000.0,19.9605,20.0124,19.9605,20.0124,177000.0
2007-08-03 15:05:00,42.48,42.5,42.29,42.33,156800.0,20.0076,20.0171,19.9182,19.937,156800.0
2007-08-03 15:10:00,42.32,42.35,42.23,42.25,304200.0,19.9323,19.9464,19.8899,19.8993,304200.0
2007-08-03 15:15:00,42.24,42.26,42.13,42.17,118400.0,19.8946,19.904,19.8428,19.8616,118400.0
2007-08-03 15:20:00,42.16,42.22,42.13,42.14,105000.0,19.8569,19.8852,19.8428,19.8475,105000.0
2007-08-03 15:25:00,42.13,42.2,42.02,42.02,117000.0,19.8428,19.8758,19.791,19.791,117000.0
2007-08-03 15:30:00,42.02,42.14,42.01,42.1,105800.0,19.791,19.8475,19.7863,19.8287,105800.0
2007-08-03 15:35:00,42.1,42.15,41.88,41.88,209600.0,19.8287,19.8522,19.725,19.725,209600.0
2007-08-03 15:40:00,41.88,41.91,41.74,41.85,253800.0,19.725,19.7392,19.6591,19.7109,253800.0
2007-08-03 15:45:00,41.84,41.86,41.66,41.76,222200.0,19.7062,19.7156,19.6214,19.6685,222200.0
2007-08-03 15:50:00,41.76,41.92,41.73,41.88,196800.0,19.6685,19.7439,19.6544,19.725,196800.0
2007-08-03 15:55:00,41.9,42.05,41.8,41.89,381000.0,19.7345,19.8051,19.6874,19.7298,381000.0
2007-08-06 09:30:00,42.18,42.34,42.15,42.28,93000.0,19.8663,19.9417,19.8522,19.9134,93000.0
2007-08-06 09:35:00,42.25,42.32,42.15,42.25,85000.0,19.8993,19.9323,19.8522,19.8993,85000.0
2007-08-06 09:40:00,42.29,42.4,42.13,42.22,89800.0,19.9182,19.97,19.8428,19.8852,89800.0
2007-08-06 09:45:00,42.22,42.28,42.03,42.08,114000.0,19.8852,19.9134,19.7957,19.8192,114000.0
2007-08-06 09:50:00,42.07,42.07,41.75,41.81,149800.0,19.8145,19.8145,19.6638,19.6921,149800.0
2007-08-06 09:55:00,41.82,41.9,41.7,41.87,131800.0,19.6968,19.7345,19.6403,19.7203,131800.0
2007-08-06 10:00:00,41.88,41.9,41.74,41.81,76600.0,19.725,19.7345,19.6591,19.6921,76600.0
2007-08-06 10:05:00,41.84,41.9,41.81,41.9,85400.0,19.7062,19.7345,19.6921,19.7345,85400.0
2007-08-06 10:10:00,41.87,41.91,41.81,41.87,52200.0,19.7203,19.7392,19.6921,19.7203,52200.0
2007-08-06 10:15:00,41.9,41.94,41.86,41.86,66000.0,19.7345,19.7533,19.7156,19.7156,66000.0
2007-08-06 10:20:00,41.87,41.91,41.75,41.75,60000.0,19.7203,19.7392,19.6638,19.6638,60000.0
2007-08-06 10:25:00,41.76,41.77,41.6,41.6,69200.0,19.6685,19.6732,19.5932,19.5932,69200.0
2007-08-06 10:30:00,41.6,41.6,41.45,41.48,172800.0,19.5932,19.5932,19.5225,19.5367,172800.0
2007-08-06 10:35:00,41.49,41.56,41.38,41.44,157600.0,19.5414,19.5743,19.4896,19.5178,157600.0
2007-08-06 10:40:00,41.44,41.48,41.38,41.44,91800.0,19.5178,19.5367,19.4896,19.5178,91800.0
2007-08-06 10:45:00,41.45,41.54,41.44,41.51,77200.0,19.5225,19.5649,19.5178,19.5508,77200.0
2007-08-06 10:50:00,41.51,41.55,41.43,41.49,77800.0,19.5508,19.5696,19.5131,19.5414,77800.0
2007-08-06 10:55:00,41.48,41.6,41.47,41.57,119000.0,19.5367,19.5932,19.5319,19.579,119000.0
2007-08-06 11:00:00,41.57,41.64,41.54,41.63,101400.0,19.579,19.612,19.5649,19.6073,101400.0
2007-08-06 11:05:00,41.63,41.73,41.63,41.69,89200.0,19.6073,19.6544,19.6073,19.6356,89200.0
2007-08-06 11:10:00,41.68,41.7,41.66,41.7,115400.0,19.6308,19.6403,19.6214,19.6403,115400.0
2007-08-06 11:15:00,41.71,41.83,41.7,41.78,115000.0,19.645,19.7015,19.6403,19.6779,115000.0
2007-08-06 11:20:00,41.79,41.84,41.75,41.84,89000.0,19.6827,19.7062,19.6638,19.7062,89000.0
2007-08-06 11:25:00,41.83,41.87,41.75,41.85,93400.0,19.7015,19.7203,19.6638,19.7109,93400.0
2007-08-06 11:30:00,41.85,41.88,41.76,41.76,128200.0,19.7109,19.725,19.6685,19.6685,128200.0
2007-08-06 11:35:00,41.77,41.85,41.75,41.85,92200.0,19.6732,19.7109,19.6638,19.7109,92200.0
2007-08-06 11:40:00,41.85,41.85,41.8,41.85,88200.0,19.7109,19.7109,19.6874,19.7109,88200.0
2007-08-06 11:45:00,41.85,42.07,41.83,42.05,167600.0,19.7109,19.8145,19.7015,19.8051,167600.0
2007-08-06 11:50:00,42.04,42.13,42.04,42.1,124400.0,19.8004,19.8428,19.8004,19.8287,124400.0
2007-08-06 11:55:00,42.12,42.12,42.05,42.06,134800.0,19.8381,19.8381,19.8051,19.8098,134800.0
2007-08-06 12:00:00,42.06,42.1,42.04,42.08,161600.0,19.8098,19.8287,19.8004,19.8192,161600.0
2007-08-06 12:05:00,42.09,42.17,42.07,42.15,92600.0,19.824,19.8616,19.8145,19.8522,92600.0
2007-08-06 12:10:00,42.16,42.21,42.16,42.21,103000.0,19.8569,19.8805,19.8569,19.8805,103000.0
2007-08-06 12:15:00,42.2,42.24,42.19,42.19,95000.0,19.8758,19.8946,19.8711,19.8711,95000.0
2007-08-06 12:20:00,42.2,42.23,42.15,42.23,59800.0,19.8758,19.8899,19.8522,19.8899,59800.0
2007-08-06 12:25:00,42.23,42.33,42.2,42.2,113800.0,19.8899,19.937,19.8758,19.8758,113800.0
2007-08-06 12:30:00,42.19,42.27,42.19,42.25,91600.0,19.8711,19.9087,19.8711,19.8993,91600.0
2007-08-06 12:35:00,42.25,42.29,42.24,42.29,202800.0,19.8993,19.9182,19.8946,19.9182,202800.0
2007-08-06 12:40:00,42.29,42.33,42.24,42.24,166600.0,19.9182,19.937,19.8946,19.8946,166600.0
2007-08-06 12:45:00,42.24,42.34,42.24,42.28,155600.0,19.8946,19.9417,19.8946,19.9134,155600.0
2007-08-06 12:50:00,42.27,42.46,42.27,42.38,173000.0,19.9087,19.9982,19.9087,19.9605,173000.0
2007-08-06 12:55:00,42.38,42.57,42.38,42.55,137400.0,19.9605,20.05,19.9605,20.0406,137400.0
2007-08-06 13:00:00,42.54,42.67,42.51,42.66,132200.0,20.0359,20.0971,20.0218,20.0924,132200.0
2007-08-06 13:05:00,42.67,42.7,42.56,42.58,194200.0,20.0971,20.1113,20.0453,20.0547,194200.0
2007-08-06 13:10:00,42.58,42.59,42.44,42.49,92200.0,20.0547,20.0595,19.9888,20.0124,92200.0
2007-08-06 13:15:00,42.49,42.5,42.4,42.46,80400.0,20.0124,20.0171,19.97,19.9982,80400.0
2007-08-06 13:20:00,42.45,42.45,42.37,42.41,75800.0,19.9935,19.9935,19.9558,19.9747,75800.0
2007-08-06 13:25:00,42.41,42.49,42.37,42.46,75800.0,19.9747,20.0124,19.9558,19.9982,75800.0
2007-08-06 13:30:00,42.45,42.49,42.41,42.49,84800.0,19.9935,20.0124,19.9747,20.0124,84800.0
2007-08-06 13:35:00,42.48,42.55,42.44,42.52,93400.0,20.0076,20.0406,19.9888,20.0265,93400.0
2007-08-06 13:40:00,42.52,42.54,42.48,42.49,65800.0,20.0265,20.0359,20.0076,20.0124,65800.0
2007-08-06 13:45:00,42.49,42.51,42.45,42.47,94000.0,20.0124,20.0218,19.9935,20.0029,94000.0
2007-08-06 13:50:00,42.46,42.6,42.45,42.6,88800.0,19.9982,20.0642,19.9935,20.0642,88800.0
2007-08-06 13:55:00,42.59,42.6,42.42,42.43,94600.0,20.0595,20.0642,19.9794,19.9841,94600.0
2007-08-06 14:00:00,42.44,42.5,42.42,42.49,1273400.0,19.9888,20.0171,19.9794,20.0124,1273400.0
2007-08-06 14:05:00,42.49,42.63,42.49,42.6,87600.0,20.0124,20.0783,20.0124,20.0642,87600.0
2007-08-06 14:10:00,42.62,42.77,42.6,42.75,110200.0,20.0736,20.1442,20.0642,20.1348,110200.0
2007-08-06 14:15:00,42.76,42.88,42.68,42.81,145000.0,20.1395,20.196,20.1018,20.1631,145000.0
2007-08-06 14:20:00,42.82,42.89,42.77,42.82,150600.0,20.1678,20.2007,20.1442,20.1678,150600.0
2007-08-06 14:25:00,42.82,42.9,42.8,42.88,150000.0,20.1678,20.2055,20.1584,20.196,150000.0
2007-08-06 14:30:00,42.9,43.0,42.86,42.99,94800.0,20.2055,20.2526,20.1866,20.2478,94800.0
2007-08-06 14:35:00,42.99,43.1,42.99,43.09,131200.0,20.2478,20.2997,20.2478,20.2949,131200.0
2007-08-06 14:40:00,43.1,43.23,43.07,43.2,194400.0,20.2997,20.3609,20.2855,20.3468,194400.0
2007-08-06 14:45:00,43.22,43.25,43.1,43.12,112600.0,20.3562,20.3703,20.2997,20.3091,112600.0
2007-08-06 14:50:00,43.11,43.18,43.09,43.1,70000.0,20.3044,20.3373,20.2949,20.2997,70000.0
2007-08-06 14:55:00,43.11,43.11,42.97,43.06,87800.0,20.3044,20.3044,20.2384,20.2808,87800.0
2007-08-06 15:00:00,43.07,43.18,43.05,43.15,106600.0,20.2855,20.3373,20.2761,20.3232,106600.0
2007-08-06 15:05:00,43.15,43.23,43.11,43.22,139000.0,20.3232,20.3609,20.3044,20.3562,139000.0
2007-08-06 15:10:00,43.22,43.26,43.14,43.24,197800.0,20.3562,20.375,20.3185,20.3656,197800.0
2007-08-06 15:15:00,43.24,43.26,43.22,43.25,149200.0,20.3656,20.375,20.3562,20.3703,149200.0
2007-08-06 15:20:00,43.24,43.27,43.21,43.24,194000.0,20.3656,20.3797,20.3515,20.3656,194000.0
2007-08-06 15:25:00,43.24,43.24,43.15,43.2,114600.0,20.3656,20.3656,20.3232,20.3468,114600.0
2007-08-06 15:30:00,43.2,43.24,43.11,43.14,141200.0,20.3468,20.3656,20.3044,20.3185,141200.0
2007-08-06 15:35:00,43.15,43.25,43.13,43.24,157000.0,20.3232,20.3703,20.3138,20.3656,157000.0
2007-08-06 15:40:00,43.25,43.35,43.24,43.34,218400.0,20.3703,20.4174,20.3656,20.4127,218400.0
2007-08-06 15:45:00,43.34,43.52,43.34,43.44,225000.0,20.4127,20.4975,20.4127,20.4598,225000.0
2007-08-06 15:50:00,43.45,43.52,43.4,43.48,250000.0,20.4645,20.4975,20.441,20.4786,250000.0
2007-08-06 15:55:00,43.47,43.55,42.95,43.44,334200.0,20.4739,20.5116,20.229,20.4598,334200.0
2007-08-07 09:30:00,43.46,43.48,43.28,43.28,261200.0,20.4692,20.4786,20.3844,20.3844,261200.0
2007-08-07 09:35:00,43.28,43.33,43.21,43.24,152600.0,20.3844,20.408,20.3515,20.3656,152600.0
2007-08-07 09:40:00,43.24,43.37,43.21,43.36,195200.0,20.3656,20.4268,20.3515,20.4221,195200.0
2007-08-07 09:45:00,43.36,43.45,43.32,43.45,254000.0,20.4221,20.4645,20.4033,20.4645,254000.0
2007-08-07 09:50:00,43.45,43.48,43.36,43.44,207200.0,20.4645,20.4786,20.4221,20.4598,207200.0
2007-08-07 09:55:00,43.45,43.48,43.38,43.48,196800.0,20.4645,20.4786,20.4315,20.4786,196800.0
2007-08-07 10:00:00,43.46,43.49,43.34,43.46,237800.0,20.4692,20.4833,20.4127,20.4692,237800.0
2007-08-07 10:05:00,43.47,43.65,43.46,43.56,144600.0,20.4739,20.5587,20.4692,20.5163,144600.0
2007-08-07 10:10:00,43.56,43.58,43.52,43.56,120000.0,20.5163,20.5257,20.4975,20.5163,120000.0
2007-08-07 10:15:00,43.56,43.61,43.54,43.6,294800.0,20.5163,20.5399,20.5069,20.5351,294800.0
2007-08-07 10:20:00,43.6,43.63,43.57,43.63,203400.0,20.5351,20.5493,20.521,20.5493,203400.0
2007-08-07 10:25:00,43.63,43.63,43.57,43.61,322200.0,20.5493,20.5493,20.521,20.5399,322200.0
2007-08-07 10:30:00,43.6,43.68,43.59,43.68,177800.0,20.5351,20.5728,20.5304,20.5728,177800.0
2007-08-07 10:35:00,43.67,43.7,43.62,43.68,925600.0,20.5681,20.5822,20.5446,20.5728,925600.0
2007-08-07 10:40:00,43.68,43.82,43.67,43.69,242400.0,20.5728,20.6388,20.5681,20.5775,242400.0
2007-08-07 10:45:00,43.69,43.7,43.58,43.63,203800.0,20.5775,20.5822,20.5257,20.5493,203800.0
2007-08-07 10:50:00,43.63,43.7,43.62,43.69,146200.0,20.5493,20.5822,20.5446,20.5775,146200.0
2007-08-07 10:55:00,43.7,43.71,43.69,43.7,237600.0,20.5822,20.587,20.5775,20.5822,237600.0
2007-08-07 11:00:00,43.71,43.76,43.65,43.73,219800.0,20.587,20.6105,20.5587,20.5964,219800.0
2007-08-07 11:05:00,43.73,43.79,43.65,43.68,212000.0,20.5964,20.6246,20.5587,20.5728,212000.0
2007-08-07 11:10:00,43.71,43.74,43.65,43.68,79600.0,20.587,20.6011,20.5587,20.5728,79600.0
2007-08-07 11:15:00,43.69,43.77,43.69,43.75,177000.0,20.5775,20.6152,20.5775,20.6058,177000.0
2007-08-07 11:20:00,43.76,43.96,43.74,43.92,362600.0,20.6105,20.7047,20.6011,20.6859,362600.0
2007-08-07 11:25:00,43.92,43.95,43.8,43.8,189000.0,20.6859,20.7,20.6293,20.6293,189000.0
2007-08-07 11:30:00,43.82,43.85,43.79,43.81,71200.0,20.6388,20.6529,20.6246,20.6341,71200.0
2007-08-07 11:35:00,43.81,43.84,43.77,43.82,78800.0,20.6341,20.6482,20.6152,20.6388,78800.0
2007-08-07 11:40:00,43.83,43.85,43.77,43.8,127800.0,20.6435,20.6529,20.6152,20.6293,127800.0
2007-08-07 11:45:00,43.8,43.85,43.77,43.79,79400.0,20.6293,20.6529,20.6152,20.6246,79400.0
2007-08-07 11:50:00,43.77,43.81,43.74,43.77,145000.0,20.6152,20.6341,20.6011,20.6152,145000.0
2007-08-07 11:55:00,43.77,43.78,43.7,43.75,135600.0,20.6152,20.6199,20.5822,20.6058,135600.0
2007-08-07 12:00:00,43.74,43.76,43.67,43.75,153000.0,20.6011,20.6105,20.5681,20.6058,153000.0
2007-08-07 12:05:00,43.74,43.75,43.68,43.7,58200.0,20.6011,20.6058,20.5728,20.5822,58200.0
2007-08-07 12:10:00,43.71,43.75,43.71,43.74,47600.0,20.587,20.6058,20.587,20.6011,47600.0
2007-08-07 12:15:00,43.74,43.77,43.72,43.74,159000.0,20.6011,20.6152,20.5917,20.6011,159000.0
2007-08-07 12:20:00,43.73,43.75,43.72,43.73,117400.0,20.5964,20.6058,20.5917,20.5964,117400.0
2007-08-07 12:25:00,43.73,43.74,43.72,43.73,57200.0,20.5964,20.6011,20.5917,20.5964,57200.0
2007-08-07 12:30:00,43.73,43.74,43.7,43.71,119400.0,20.5964,20.6011,20.5822,20.587,119400.0
2007-08-07 12:35:00,43.7,43.72,43.68,43.68,68400.0,20.5822,20.5917,20.5728,20.5728,68400.0
2007-08-07 12:40:00,43.68,43.68,43.63,43.63,84600.0,20.5728,20.5728,20.5493,20.5493,84600.0
2007-08-07 12:45:00,43.63,43.83,43.62,43.8,244400.0,20.5493,20.6435,20.5446,20.6293,244400.0
2007-08-07 12:50:00,43.8,43.8,43.73,43.73,87800.0,20.6293,20.6293,20.5964,20.5964,87800.0
2007-08-07 12:55:00,43.73,43.81,43.66,43.67,172200.0,20.5964,20.6341,20.5634,20.5681,172200.0
2007-08-07 13:00:00,43.69,43.72,43.66,43.72,2201200.0,20.5775,20.5917,20.5634,20.5917,2201200.0
2007-08-07 13:05:00,43.72,43.8,43.69,43.7,153200.0,20.5917,20.6293,20.5775,20.5822,153200.0
2007-08-07 13:10:00,43.71,43.75,43.66,43.66,87000.0,20.587,20.6058,20.5634,20.5634,87000.0
2007-08-07 13:15:00,43.66,43.7,43.65,43.67,97200.0,20.5634,20.5822,20.5587,20.5681,97200.0
2007-08-07 13:20:00,43.67,43.77,43.66,43.72,186400.0,20.5681,20.6152,20.5634,20.5917,186400.0
2007-08-07 13:25:00,43.72,43.79,43.69,43.79,117400.0,20.5917,20.6246,20.5775,20.6246,117400.0
2007-08-07 13:30:00,43.79,43.85,43.76,43.81,121800.0,20.6246,20.6529,20.6105,20.6341,121800.0
2007-08-07 13:35:00,43.79,43.85,43.79,43.8,99600.0,20.6246,20.6529,20.6246,20.6293,99600.0
2007-08-07 13:40:00,43.8,43.82,43.78,43.81,77400.0,20.6293,20.6388,20.6199,20.6341,77400.0
2007-08-07 13:45:00,43.82,43.87,43.8,43.85,177400.0,20.6388,20.6623,20.6293,20.6529,177400.0
2007-08-07 13:50:00,43.85,43.93,43.83,43.89,287600.0,20.6529,20.6906,20.6435,20.6717,287600.0
2007-08-07 13:55:00,43.89,43.91,43.82,43.91,95600.0,20.6717,20.6812,20.6388,20.6812,95600.0
2007-08-07 14:00:00,43.9,43.91,43.76,43.87,142200.0,20.6764,20.6812,20.6105,20.6623,142200.0
2007-08-07 14:05:00,43.87,43.99,43.83,43.95,170400.0,20.6623,20.7188,20.6435,20.7,170400.0
2007-08-07 14:10:00,43.94,43.99,43.63,43.67,587800.0,20.6953,20.7188,20.5493,20.5681,587800.0
2007-08-07 14:15:00,43.67,43.9,43.63,43.79,194400.0,20.5681,20.6764,20.5493,20.6246,194400.0
2007-08-07 14:20:00,43.79,43.95,43.69,43.83,246200.0,20.6246,20.7,20.5775,20.6435,246200.0
2007-08-07 14:25:00,43.83,43.93,43.81,43.87,277600.0,20.6435,20.6906,20.6341,20.6623,277600.0
2007-08-07 14:30:00,43.87,43.94,43.83,43.85,388400.0,20.6623,20.6953,20.6435,20.6529,388400.0
2007-08-07 14:35:00,43.85,44.0,43.82,43.97,474200.0,20.6529,20.7235,20.6388,20.7094,474200.0
2007-08-07 14:40:00,43.98,44.15,43.97,44.1,549200.0,20.7141,20.7942,20.7094,20.7706,549200.0
2007-08-07 14:45:00,44.1,44.2,44.05,44.19,479400.0,20.7706,20.8177,20.7471,20.813,479400.0
2007-08-07 14:50:00,44.19,44.22,44.1,44.15,552200.0,20.813,20.8272,20.7706,20.7942,552200.0
2007-08-07 14:55:00,44.16,44.3,44.13,44.27,727600.0,20.7989,20.8648,20.7848,20.8507,727600.0
2007-08-07 15:00:00,44.27,44.62,44.26,44.5,847800.0,20.8507,21.0156,20.846,20.959,847800.0
2007-08-07 15:05:00,44.49,44.52,44.3,44.34,828400.0,20.9543,20.9685,20.8648,20.8837,828400.0
2007-08-07 15:10:00,44.34,44.35,44.27,44.31,503600.0,20.8837,20.8884,20.8507,20.8696,503600.0
2007-08-07 15:15:00,44.29,44.32,44.24,44.29,588600.0,20.8601,20.8743,20.8366,20.8601,588600.0
2007-08-07 15:20:00,44.29,44.34,44.24,44.3,526800.0,20.8601,20.8837,20.8366,20.8648,526800.0
2007-08-07 15:25:00,44.29,44.45,44.29,44.4,522800.0,20.8601,20.9355,20.8601,20.9119,522800.0
2007-08-07 15:30:00,44.4,44.58,44.38,44.58,326000.0,20.9119,20.9967,20.9025,20.9967,326000.0
2007-08-07 15:35:00,44.58,44.71,44.57,44.66,470800.0,20.9967,21.0579,20.992,21.0344,470800.0
2007-08-07 15:40:00,44.66,44.81,44.63,44.8,656200.0,21.0344,21.105,21.0203,21.1003,656200.0
2007-08-07 15:45:00,44.8,45.0,44.8,44.94,1125400.0,21.1003,21.1945,21.1003,21.1663,1125400.0
2007-08-07 15:50:00,44.94,44.97,44.73,44.81,1049200.0,21.1663,21.1804,21.0674,21.105,1049200.0
2007-08-07 15:55:00,44.81,44.92,44.46,44.63,4457600.0,21.105,21.1569,20.9402,21.0203,4457600.0
2007-08-08 09:30:00,45.23,45.48,45.11,45.43,895200.0,21.3029,21.4206,21.2463,21.3971,895200.0
2007-08-08 09:35:00,45.43,45.56,45.43,45.51,451000.0,21.3971,21.4583,21.3971,21.4347,451000.0
2007-08-08 09:40:00,45.54,45.6,45.45,45.51,598000.0,21.4489,21.4771,21.4065,21.4347,598000.0
2007-08-08 09:45:00,45.49,45.52,45.49,45.5,331600.0,21.4253,21.4394,21.4253,21.43,331600.0
2007-08-08 09:50:00,45.5,45.54,45.47,45.48,427400.0,21.43,21.4489,21.4159,21.4206,427400.0
2007-08-08 09:55:00,45.48,45.5,45.43,45.48,329000.0,21.4206,21.43,21.3971,21.4206,329000.0
2007-08-08 10:00:00,45.48,45.56,45.45,45.56,600200.0,21.4206,21.4583,21.4065,21.4583,600200.0
2007-08-08 10:05:00,45.54,45.54,45.45,45.48,213800.0,21.4489,21.4489,21.4065,21.4206,213800.0
2007-08-08 10:10:00,45.48,45.49,45.38,45.41,320000.0,21.4206,21.4253,21.3735,21.3876,320000.0
2007-08-08 10:15:00,45.43,45.45,45.38,45.41,154400.0,21.3971,21.4065,21.3735,21.3876,154400.0
2007-08-08 10:20:00,45.41,45.44,45.38,45.4,204800.0,21.3876,21.4018,21.3735,21.3829,204800.0
2007-08-08 10:25:00,45.4,45.4,45.27,45.29,331400.0,21.3829,21.3829,21.3217,21.3311,331400.0
2007-08-08 10:30:00,45.28,45.3,45.25,45.28,276400.0,21.3264,21.3358,21.3123,21.3264,276400.0
2007-08-08 10:35:00,45.29,45.34,45.27,45.34,185000.0,21.3311,21.3547,21.3217,21.3547,185000.0
2007-08-08 10:40:00,45.34,45.37,45.29,45.37,246200.0,21.3547,21.3688,21.3311,21.3688,246200.0
2007-08-08 10:45:00,45.35,45.5,45.35,45.46,278600.0,21.3594,21.43,21.3594,21.4112,278600.0
2007-08-08 10:50:00,45.46,45.47,45.35,45.39,177800.0,21.4112,21.4159,21.3594,21.3782,177800.0
2007-08-08 10:55:00,45.4,45.41,45.35,45.4,573800.0,21.3829,21.3876,21.3594,21.3829,573800.0
2007-08-08 11:00:00,45.39,45.42,45.34,45.4,186400.0,21.3782,21.3924,21.3547,21.3829,186400.0
2007-08-08 11:05:00,45.39,45.44,45.37,45.44,131600.0,21.3782,21.4018,21.3688,21.4018,131600.0
2007-08-08 11:10:00,45.44,45.55,45.42,45.51,157400.0,21.4018,21.4536,21.3924,21.4347,157400.0
2007-08-08 11:15:00,45.5,45.55,45.5,45.54,160800.0,21.43,21.4536,21.43,21.4489,160800.0
2007-08-08 11:20:00,45.53,45.55,45.52,45.54,173600.0,21.4442,21.4536,21.4394,21.4489,173600.0
2007-08-08 11:25:00,45.54,45.56,45.43,45.43,163800.0,21.4489,21.4583,21.3971,21.3971,163800.0
2007-08-08 11:30:00,45.41,45.42,45.28,45.33,352200.0,21.3876,21.3924,21.3264,21.35,352200.0
2007-08-08 11:35:00,45.33,45.42,45.33,45.42,99000.0,21.35,21.3924,21.35,21.3924,99000.0
2007-08-08 11:40:00,45.42,45.48,45.42,45.48,76200.0,21.3924,21.4206,21.3924,21.4206,76200.0
2007-08-08 11:45:00,45.48,45.48,45.38,45.4,119600.0,21.4206,21.4206,21.3735,21.3829,119600.0
2007-08-08 11:50:00,45.41,45.43,45.38,45.38,121000.0,21.3876,21.3971,21.3735,21.3735,121000.0
2007-08-08 11:55:00,45.38,45.45,45.37,45.43,118200.0,21.3735,21.4065,21.3688,21.3971,118200.0
2007-08-08 12:00:00,45.42,45.43,45.34,45.34,197400.0,21.3924,21.3971,21.3547,21.3547,197400.0
2007-08-08 12:05:00,45.33,45.36,45.31,45.33,66600.0,21.35,21.3641,21.3405,21.35,66600.0
2007-08-08 12:10:00,45.33,45.4,45.33,45.38,116200.0,21.35,21.3829,21.35,21.3735,116200.0
2007-08-08 12:15:00,45.38,45.38,45.32,45.34,106000.0,21.3735,21.3735,21.3453,21.3547,106000.0
2007-08-08 12:20:00,45.33,45.38,45.33,45.35,106600.0,21.35,21.3735,21.35,21.3594,106600.0
2007-08-08 12:25:00,45.35,45.41,45.35,45.38,86800.0,21.3594,21.3876,21.3594,21.3735,86800.0
2007-08-08 12:30:00,45.4,45.42,45.35,45.41,100800.0,21.3829,21.3924,21.3594,21.3876,100800.0
2007-08-08 12:35:00,45.41,45.45,45.37,45.45,71800.0,21.3876,21.4065,21.3688,21.4065,71800.0
2007-08-08 12:40:00,45.45,45.48,45.4,45.43,84800.0,21.4065,21.4206,21.3829,21.3971,84800.0
2007-08-08 12:45:00,45.44,45.48,45.43,45.46,77600.0,21.4018,21.4206,21.3971,21.4112,77600.0
2007-08-08 12:50:00,45.46,45.46,45.4,45.43,93800.0,21.4112,21.4112,21.3829,21.3971,93800.0
2007-08-08 12:55:00,45.45,45.46,45.4,45.4,80000.0,21.4065,21.4112,21.3829,21.3829,80000.0
2007-08-08 13:00:00,45.41,45.43,45.35,45.41,164600.0,21.3876,21.3971,21.3594,21.3876,164600.0
2007-08-08 13:05:00,45.4,45.49,45.4,45.45,172200.0,21.3829,21.4253,21.3829,21.4065,172200.0
2007-08-08 13:10:00,45.46,45.48,45.39,45.43,148400.0,21.4112,21.4206,21.3782,21.3971,148400.0
2007-08-08 13:15:00,45.43,45.48,45.43,45.45,115200.0,21.3971,21.4206,21.3971,21.4065,115200.0
2007-08-08 13:20:00,45.46,45.48,45.43,45.45,101200.0,21.4112,21.4206,21.3971,21.4065,101200.0
2007-08-08 13:25:00,45.45,45.49,45.43,45.47,170600.0,21.4065,21.4253,21.3971,21.4159,170600.0
2007-08-08 13:30:00,45.46,45.5,45.44,45.44,303200.0,21.4112,21.43,21.4018,21.4018,303200.0
2007-08-08 13:35:00,45.45,45.52,45.45,45.52,178600.0,21.4065,21.4394,21.4065,21.4394,178600.0
2007-08-08 13:40:00,45.52,45.52,45.45,45.48,180000.0,21.4394,21.4394,21.4065,21.4206,180000.0
2007-08-08 13:45:00,45.47,45.52,45.45,45.47,160400.0,21.4159,21.4394,21.4065,21.4159,160400.0
2007-08-08 13:50:00,45.47,45.49,45.43,45.46,152200.0,21.4159,21.4253,21.3971,21.4112,152200.0
2007-08-08 13:55:00,45.45,45.55,45.44,45.45,153000.0,21.4065,21.4536,21.4018,21.4065,153000.0
2007-08-08 14:00:00,45.45,45.46,45.43,45.46,159600.0,21.4065,21.4112,21.3971,21.4112,159600.0
2007-08-08 14:05:00,45.46,45.47,45.43,45.44,170600.0,21.4112,21.4159,21.3971,21.4018,170600.0
2007-08-08 14:10:00,45.44,45.49,45.43,45.48,163800.0,21.4018,21.4253,21.3971,21.4206,163800.0
2007-08-08 14:15:00,45.47,45.57,45.46,45.49,117600.0,21.4159,21.463,21.4112,21.4253,117600.0
2007-08-08 14:20:00,45.5,45.58,45.48,45.58,115000.0,21.43,21.4677,21.4206,21.4677,115000.0
2007-08-08 14:25:00,45.58,45.62,45.47,45.61,171200.0,21.4677,21.4865,21.4159,21.4818,171200.0
2007-08-08 14:30:00,45.6,45.62,45.51,45.54,76400.0,21.4771,21.4865,21.4347,21.4489,76400.0
2007-08-08 14:35:00,45.54,45.55,45.48,45.49,287600.0,21.4489,21.4536,21.4206,21.4253,287600.0
2007-08-08 14:40:00,45.5,45.53,45.48,45.49,103000.0,21.43,21.4442,21.4206,21.4253,103000.0
2007-08-08 14:45:00,45.49,45.52,45.46,45.48,103000.0,21.4253,21.4394,21.4112,21.4206,103000.0
2007-08-08 14:50:00,45.48,45.53,45.46,45.52,87600.0,21.4206,21.4442,21.4112,21.4394,87600.0
2007-08-08 14:55:00,45.52,45.58,45.47,45.52,182800.0,21.4394,21.4677,21.4159,21.4394,182800.0
2007-08-08 15:00:00,45.52,45.55,45.48,45.49,107800.0,21.4394,21.4536,21.4206,21.4253,107800.0
2007-08-08 15:05:00,45.49,45.55,45.46,45.48,248400.0,21.4253,21.4536,21.4112,21.4206,248400.0
2007-08-08 15:10:00,45.48,45.52,45.43,45.43,296200.0,21.4206,21.4394,21.3971,21.3971,296200.0
2007-08-08 15:15:00,45.45,45.52,45.43,45.46,207400.0,21.4065,21.4394,21.3971,21.4112,207400.0
2007-08-08 15:20:00,45.46,45.57,45.44,45.48,283000.0,21.4112,21.463,21.4018,21.4206,283000.0
2007-08-08 15:25:00,45.48,45.55,45.4,45.45,472800.0,21.4206,21.4536,21.3829,21.4065,472800.0
2007-08-08 15:30:00,45.44,45.45,45.33,45.38,472200.0,21.4018,21.4065,21.35,21.3735,472200.0
2007-08-08 15:35:00,45.38,45.45,45.33,45.35,399200.0,21.3735,21.4065,21.35,21.3594,399200.0
2007-08-08 15:40:00,45.35,45.45,45.33,45.43,391600.0,21.3594,21.4065,21.35,21.3971,391600.0
2007-08-08 15:45:00,45.43,45.57,45.42,45.5,424600.0,21.3971,21.463,21.3924,21.43,424600.0
2007-08-08 15:50:00,45.49,45.63,45.48,45.58,413800.0,21.4253,21.4913,21.4206,21.4677,413800.0
2007-08-08 15:55:00,45.57,46.0,45.52,45.8,744600.0,21.463,21.6655,21.4394,21.5713,744600.0
2007-08-09 09:30:00,45.05,45.25,44.06,44.91,403400.0,21.2181,21.3123,20.7518,21.1521,403400.0
2007-08-09 09:35:00,44.9,45.47,44.88,45.45,137400.0,21.1474,21.4159,21.138,21.4065,137400.0
2007-08-09 09:40:00,45.45,45.5,45.19,45.38,153000.0,21.4065,21.43,21.284,21.3735,153000.0
2007-08-09 09:45:00,45.36,45.51,45.31,45.51,216600.0,21.3641,21.4347,21.3405,21.4347,216600.0
2007-08-09 09:50:00,45.5,45.66,45.49,45.54,168600.0,21.43,21.5054,21.4253,21.4489,168600.0
2007-08-09 09:55:00,45.52,45.54,45.4,45.43,251200.0,21.4394,21.4489,21.3829,21.3971,251200.0
2007-08-09 10:00:00,45.41,45.74,45.41,45.54,194400.0,21.3876,21.5431,21.3876,21.4489,194400.0
2007-08-09 10:05:00,45.52,45.52,45.41,45.45,134800.0,21.4394,21.4394,21.3876,21.4065,134800.0
2007-08-09 10:10:00,45.44,45.48,45.38,45.42,146000.0,21.4018,21.4206,21.3735,21.3924,146000.0
2007-08-09 10:15:00,45.42,45.44,45.37,45.38,169400.0,21.3924,21.4018,21.3688,21.3735,169400.0
2007-08-09 10:20:00,45.39,45.41,45.16,45.26,290000.0,21.3782,21.3876,21.2699,21.317,290000.0
2007-08-09 10:25:00,45.27,45.32,45.23,45.25,198400.0,21.3217,21.3453,21.3029,21.3123,198400.0
2007-08-09 10:30:00,45.27,45.44,45.25,45.38,180000.0,21.3217,21.4018,21.3123,21.3735,180000.0
2007-08-09 10:35:00,45.38,45.42,45.27,45.32,131800.0,21.3735,21.3924,21.3217,21.3453,131800.0
2007-08-09 10:40:00,45.31,45.4,45.25,45.35,118600.0,21.3405,21.3829,21.3123,21.3594,118600.0
2007-08-09 10:45:00,45.35,45.4,45.31,45.35,148600.0,21.3594,21.3829,21.3405,21.3594,148600.0
2007-08-09 10:50:00,45.36,45.45,45.35,45.44,125600.0,21.3641,21.4065,21.3594,21.4018,125600.0
2007-08-09 10:55:00,45.44,45.45,45.37,45.39,110400.0,21.4018,21.4065,21.3688,21.3782,110400.0
2007-08-09 11:00:00,45.38,45.45,45.37,45.4,188400.0,21.3735,21.4065,21.3688,21.3829,188400.0
2007-08-09 11:05:00,45.42,45.5,45.38,45.4,139200.0,21.3924,21.43,21.3735,21.3829,139200.0
2007-08-09 11:10:00,45.41,45.46,45.4,45.42,139800.0,21.3876,21.4112,21.3829,21.3924,139800.0
2007-08-09 11:15:00,45.42,45.47,45.37,45.39,155800.0,21.3924,21.4159,21.3688,21.3782,155800.0
2007-08-09 11:20:00,45.38,45.43,45.37,45.39,108600.0,21.3735,21.3971,21.3688,21.3782,108600.0
2007-08-09 11:25:00,45.39,45.4,45.31,45.31,119800.0,21.3782,21.3829,21.3405,21.3405,119800.0
2007-08-09 11:30:00,45.31,45.38,45.3,45.32,346400.0,21.3405,21.3735,21.3358,21.3453,346400.0
2007-08-09 11:35:00,45.32,45.33,45.26,45.26,136200.0,21.3453,21.35,21.317,21.317,136200.0
2007-08-09 11:40:00,45.26,45.29,45.24,45.27,198600.0,21.317,21.3311,21.3076,21.3217,198600.0
2007-08-09 11:45:00,45.27,45.3,45.24,45.27,238800.0,21.3217,21.3358,21.3076,21.3217,238800.0
2007-08-09 11:50:00,45.26,45.32,45.23,45.26,455600.0,21.317,21.3453,21.3029,21.317,455600.0
2007-08-09 11:55:00,45.27,45.32,45.25,45.3,158000.0,21.3217,21.3453,21.3123,21.3358,158000.0
2007-08-09 12:00:00,45.31,45.41,45.29,45.35,151200.0,21.3405,21.3876,21.3311,21.3594,151200.0
2007-08-09 12:05:00,45.37,45.38,45.32,45.38,118000.0,21.3688,21.3735,21.3453,21.3735,118000.0
2007-08-09 12:10:00,45.35,45.4,45.33,45.4,81800.0,21.3594,21.3829,21.35,21.3829,81800.0
2007-08-09 12:15:00,45.39,45.42,45.38,45.42,103200.0,21.3782,21.3924,21.3735,21.3924,103200.0
2007-08-09 12:20:00,45.43,45.44,45.4,45.43,63000.0,21.3971,21.4018,21.3829,21.3971,63000.0
2007-08-09 12:25:00,45.43,45.52,45.43,45.49,84800.0,21.3971,21.4394,21.3971,21.4253,84800.0
2007-08-09 12:30:00,45.48,45.49,45.42,45.47,99800.0,21.4206,21.4253,21.3924,21.4159,99800.0
2007-08-09 12:35:00,45.47,45.48,45.42,45.43,30000.0,21.4159,21.4206,21.3924,21.3971,30000.0
2007-08-09 12:40:00,45.43,45.45,45.37,45.43,110800.0,21.3971,21.4065,21.3688,21.3971,110800.0
2007-08-09 12:45:00,45.42,45.44,45.38,45.4,62400.0,21.3924,21.4018,21.3735,21.3829,62400.0
2007-08-09 12:50:00,45.38,45.45,45.38,45.44,56200.0,21.3735,21.4065,21.3735,21.4018,56200.0
2007-08-09 12:55:00,45.44,45.49,45.42,45.46,46400.0,21.4018,21.4253,21.3924,21.4112,46400.0
2007-08-09 13:00:00,45.45,45.49,45.4,45.4,59000.0,21.4065,21.4253,21.3829,21.3829,59000.0
2007-08-09 13:05:00,45.4,45.46,45.38,45.46,89400.0,21.3829,21.4112,21.3735,21.4112,89400.0
2007-08-09 13:10:00,45.45,45.49,45.37,45.38,66000.0,21.4065,21.4253,21.3688,21.3735,66000.0
2007-08-09 13:15:00,45.38,45.4,45.27,45.35,259400.0,21.3735,21.3829,21.3217,21.3594,259400.0
2007-08-09 13:20:00,45.35,45.4,45.27,45.37,120800.0,21.3594,21.3829,21.3217,21.3688,120800.0
2007-08-09 13:25:00,45.37,45.38,45.32,45.34,76600.0,21.3688,21.3735,21.3453,21.3547,76600.0
2007-08-09 13:30:00,45.34,45.37,45.3,45.34,87200.0,21.3547,21.3688,21.3358,21.3547,87200.0
2007-08-09 13:35:00,45.33,45.45,45.33,45.43,77000.0,21.35,21.4065,21.35,21.3971,77000.0
2007-08-09 13:40:00,45.42,45.43,45.4,45.41,49800.0,21.3924,21.3971,21.3829,21.3876,49800.0
2007-08-09 13:45:00,45.41,45.5,45.41,45.47,149600.0,21.3876,21.43,21.3876,21.4159,149600.0
2007-08-09 13:50:00,45.47,45.5,45.44,45.45,64000.0,21.4159,21.43,21.4018,21.4065,64000.0
2007-08-09 13:55:00,45.45,45.48,45.43,45.43,57000.0,21.4065,21.4206,21.3971,21.3971,57000.0
2007-08-09 14:00:00,45.42,45.43,45.32,45.34,110600.0,21.3924,21.3971,21.3453,21.3547,110600.0
2007-08-09 14:05:00,45.35,45.38,45.32,45.35,90600.0,21.3594,21.3735,21.3453,21.3594,90600.0
2007-08-09 14:10:00,45.34,45.36,45.33,45.35,127200.0,21.3547,21.3641,21.35,21.3594,127200.0
2007-08-09 14:15:00,45.35,45.49,45.32,45.47,156800.0,21.3594,21.4253,21.3453,21.4159,156800.0
2007-08-09 14:20:00,45.49,45.5,45.4,45.44,52000.0,21.4253,21.43,21.3829,21.4018,52000.0
2007-08-09 14:25:00,45.42,45.44,45.34,45.4,118200.0,21.3924,21.4018,21.3547,21.3829,118200.0
2007-08-09 14:30:00,45.4,45.41,45.27,45.35,184600.0,21.3829,21.3876,21.3217,21.3594,184600.0
2007-08-09 14:35:00,45.34,45.49,45.33,45.37,120800.0,21.3547,21.4253,21.35,21.3688,120800.0
2007-08-09 14:40:00,45.38,45.7,45.35,45.57,129800.0,21.3735,21.5242,21.3594,21.463,129800.0
2007-08-09 14:45:00,45.58,45.58,45.47,45.47,80000.0,21.4677,21.4677,21.4159,21.4159,80000.0
2007-08-09 14:50:00,45.46,45.49,45.33,45.33,132000.0,21.4112,21.4253,21.35,21.35,132000.0
2007-08-09 14:55:00,45.33,45.38,45.26,45.31,313200.0,21.35,21.3735,21.317,21.3405,313200.0
2007-08-09 15:00:00,45.3,45.47,45.3,45.33,118800.0,21.3358,21.4159,21.3358,21.35,118800.0
2007-08-09 15:05:00,45.33,45.5,45.33,45.47,117800.0,21.35,21.43,21.35,21.4159,117800.0
2007-08-09 15:10:00,45.47,45.48,45.37,45.42,133200.0,21.4159,21.4206,21.3688,21.3924,133200.0
2007-08-09 15:15:00,45.41,45.48,45.37,45.43,126400.0,21.3876,21.4206,21.3688,21.3971,126400.0
2007-08-09 15:20:00,45.42,45.48,45.37,45.38,110600.0,21.3924,21.4206,21.3688,21.3735,110600.0
2007-08-09 15:25:00,45.38,45.48,45.38,45.45,82000.0,21.3735,21.4206,21.3735,21.4065,82000.0
2007-08-09 15:30:00,45.44,45.5,45.41,45.48,106600.0,21.4018,21.43,21.3876,21.4206,106600.0
2007-08-09 15:35:00,45.48,45.53,45.38,45.51,168400.0,21.4206,21.4442,21.3735,21.4347,168400.0
2007-08-09 15:40:00,45.52,45.73,45.47,45.7,188400.0,21.4394,21.5384,21.4159,21.5242,188400.0
2007-08-09 15:45:00,45.71,45.72,45.66,45.72,112800.0,21.5289,21.5336,21.5054,21.5336,112800.0
2007-08-09 15:50:00,45.71,45.71,45.51,45.6,122000.0,21.5289,21.5289,21.4347,21.4771,122000.0
2007-08-09 15:55:00,45.62,45.72,45.46,45.49,835400.0,21.4865,21.5336,21.4112,21.4253,835400.0
2007-08-10 09:30:00,45.12,45.31,45.06,45.16,196400.0,21.2511,21.3405,21.2228,21.2699,196400.0
2007-08-10 09:35:00,45.15,45.18,45.01,45.09,203400.0,21.2652,21.2793,21.1992,21.2369,203400.0
2007-08-10 09:40:00,45.09,45.13,45.0,45.06,152600.0,21.2369,21.2558,21.1945,21.2228,152600.0
2007-08-10 09:45:00,45.06,45.22,45.04,45.22,178600.0,21.2228,21.2982,21.2134,21.2982,178600.0
2007-08-10 09:50:00,45.21,45.21,45.02,45.08,208000.0,21.2934,21.2934,21.204,21.2322,208000.0
2007-08-10 09:55:00,45.07,45.16,45.05,45.13,183600.0,21.2275,21.2699,21.2181,21.2558,183600.0
2007-08-10 10:00:00,45.13,45.17,45.06,45.06,173000.0,21.2558,21.2746,21.2228,21.2228,173000.0
2007-08-10 10:05:00,45.05,45.07,44.88,44.98,237600.0,21.2181,21.2275,21.138,21.1851,237600.0
2007-08-10 10:10:00,44.98,45.09,44.96,45.06,177800.0,21.1851,21.2369,21.1757,21.2228,177800.0
2007-08-10 10:15:00,45.06,45.14,45.0,45.08,77400.0,21.2228,21.2605,21.1945,21.2322,77400.0
2007-08-10 10:20:00,45.08,45.1,45.01,45.01,93800.0,21.2322,21.2416,21.1992,21.1992,93800.0
2007-08-10 10:25:00,45.01,45.08,44.99,45.0,152200.0,21.1992,21.2322,21.1898,21.1945,152200.0
2007-08-10 10:30:00,45.0,45.05,44.98,45.02,124200.0,21.1945,21.2181,21.1851,21.204,124200.0
2007-08-10 10:35:00,45.02,45.05,44.99,45.0,138400.0,21.204,21.2181,21.1898,21.1945,138400.0
2007-08-10 10:40:00,45.0,45.08,44.97,45.06,188400.0,21.1945,21.2322,21.1804,21.2228,188400.0
2007-08-10 10:45:00,45.05,45.09,44.99,45.07,110600.0,21.2181,21.2369,21.1898,21.2275,110600.0
2007-08-10 10:50:00,45.09,45.1,45.01,45.07,109400.0,21.2369,21.2416,21.1992,21.2275,109400.0
2007-08-10 10:55:00,45.07,45.13,44.99,45.01,67200.0,21.2275,21.2558,21.1898,21.1992,67200.0
2007-08-10 11:00:00,45.02,45.22,45.02,45.16,96600.0,21.204,21.2982,21.204,21.2699,96600.0
2007-08-10 11:05:00,45.16,45.29,45.13,45.17,110800.0,21.2699,21.3311,21.2558,21.2746,110800.0
2007-08-10 11:10:00,45.18,45.3,45.09,45.3,163800.0,21.2793,21.3358,21.2369,21.3358,163800.0
2007-08-10 11:15:00,45.3,45.47,45.3,45.46,201200.0,21.3358,21.4159,21.3358,21.4112,201200.0
2007-08-10 11:20:00,45.47,45.6,45.47,45.53,77800.0,21.4159,21.4771,21.4159,21.4442,77800.0
2007-08-10 11:25:00,45.52,45.53,45.21,45.22,72400.0,21.4394,21.4442,21.2934,21.2982,72400.0
2007-08-10 11:30:00,45.21,45.23,45.12,45.23,97200.0,21.2934,21.3029,21.2511,21.3029,97200.0
2007-08-10 11:35:00,45.22,45.23,45.14,45.18,81600.0,21.2982,21.3029,21.2605,21.2793,81600.0
2007-08-10 11:40:00,45.18,45.24,45.18,45.2,101200.0,21.2793,21.3076,21.2793,21.2887,101200.0
2007-08-10 11:45:00,45.19,45.22,45.16,45.19,70400.0,21.284,21.2982,21.2699,21.284,70400.0
2007-08-10 11:50:00,45.17,45.2,45.13,45.2,60400.0,21.2746,21.2887,21.2558,21.2887,60400.0
2007-08-10 11:55:00,45.21,45.4,45.13,45.24,145200.0,21.2934,21.3829,21.2558,21.3076,145200.0
2007-08-10 12:00:00,45.24,45.36,45.24,45.36,95000.0,21.3076,21.3641,21.3076,21.3641,95000.0
2007-08-10 12:05:00,45.36,45.42,45.36,45.38,45600.0,21.3641,21.3924,21.3641,21.3735,45600.0
2007-08-10 12:10:00,45.38,45.38,45.24,45.26,89600.0,21.3735,21.3735,21.3076,21.317,89600.0
2007-08-10 12:15:00,45.27,45.52,45.25,45.49,80600.0,21.3217,21.4394,21.3123,21.4253,80600.0
2007-08-10 12:20:00,45.49,45.74,45.46,45.63,111000.0,21.4253,21.5431,21.4112,21.4913,111000.0
2007-08-10 12:25:00,45.6,45.63,45.35,45.38,54800.0,21.4771,21.4913,21.3594,21.3735,54800.0
2007-08-10 12:30:00,45.36,45.42,45.24,45.26,62000.0,21.3641,21.3924,21.3076,21.317,62000.0
2007-08-10 12:35:00,45.26,45.3,45.19,45.26,78400.0,21.317,21.3358,21.284,21.317,78400.0
2007-08-10 12:40:00,45.26,45.3,45.21,45.24,54400.0,21.317,21.3358,21.2934,21.3076,54400.0
2007-08-10 12:45:00,45.24,45.41,45.21,45.24,66200.0,21.3076,21.3876,21.2934,21.3076,66200.0
2007-08-10 12:50:00,45.24,45.49,45.24,45.36,136800.0,21.3076,21.4253,21.3076,21.3641,136800.0
2007-08-10 12:55:00,45.34,45.38,45.14,45.18,159000.0,21.3547,21.3735,21.2605,21.2793,159000.0
2007-08-10 13:00:00,45.19,45.3,45.18,45.23,50800.0,21.284,21.3358,21.2793,21.3029,50800.0
2007-08-10 13:05:00,45.23,45.3,45.16,45.19,194600.0,21.3029,21.3358,21.2699,21.284,194600.0
2007-08-10 13:10:00,45.21,45.21,45.11,45.11,87000.0,21.2934,21.2934,21.2463,21.2463,87000.0
2007-08-10 13:15:00,45.12,45.16,45.11,45.15,41600.0,21.2511,21.2699,21.2463,21.2652,41600.0
2007-08-10 13:20:00,45.15,45.43,45.15,45.38,106000.0,21.2652,21.3971,21.2652,21.3735,106000.0
2007-08-10 13:25:00,45.38,45.4,45.27,45.31,58400.0,21.3735,21.3829,21.3217,21.3405,58400.0
2007-08-10 13:30:00,45.31,45.37,45.18,45.18,53000.0,21.3405,21.3688,21.2793,21.2793,53000.0
2007-08-10 13:35:00,45.18,45.24,45.15,45.16,95600.0,21.2793,21.3076,21.2652,21.2699,95600.0
2007-08-10 13:40:00,45.17,45.18,45.09,45.09,22600.0,21.2746,21.2793,21.2369,21.2369,22600.0
2007-08-10 13:45:00,45.09,45.09,45.0,45.01,90800.0,21.2369,21.2369,21.1945,21.1992,90800.0
2007-08-10 13:50:00,45.01,45.27,45.0,45.16,126600.0,21.1992,21.3217,21.1945,21.2699,126600.0
2007-08-10 13:55:00,45.15,45.23,45.1,45.13,97400.0,21.2652,21.3029,21.2416,21.2558,97400.0
2007-08-10 14:00:00,45.13,45.18,45.1,45.18,101400.0,21.2558,21.2793,21.2416,21.2793,101400.0
2007-08-10 14:05:00,45.18,45.24,45.1,45.12,135400.0,21.2793,21.3076,21.2416,21.2511,135400.0
2007-08-10 14:10:00,45.12,45.13,45.03,45.08,91600.0,21.2511,21.2558,21.2087,21.2322,91600.0
2007-08-10 14:15:00,45.08,45.15,45.05,45.1,94000.0,21.2322,21.2652,21.2181,21.2416,94000.0
2007-08-10 14:20:00,45.1,45.16,45.07,45.08,70800.0,21.2416,21.2699,21.2275,21.2322,70800.0
2007-08-10 14:25:00,45.08,45.13,45.08,45.09,73400.0,21.2322,21.2558,21.2322,21.2369,73400.0
2007-08-10 14:30:00,45.09,45.11,45.02,45.07,79800.0,21.2369,21.2463,21.204,21.2275,79800.0
2007-08-10 14:35:00,45.07,45.1,45.03,45.04,84600.0,21.2275,21.2416,21.2087,21.2134,84600.0
2007-08-10 14:40:00,45.04,45.19,45.01,45.02,44000.0,21.2134,21.284,21.1992,21.204,44000.0
2007-08-10 14:45:00,45.01,45.05,44.99,45.02,87000.0,21.1992,21.2181,21.1898,21.204,87000.0
2007-08-10 14:50:00,45.02,45.02,44.96,44.99,182800.0,21.204,21.204,21.1757,21.1898,182800.0
2007-08-10 14:55:00,45.0,45.02,44.95,45.0,90000.0,21.1945,21.204,21.171,21.1945,90000.0
2007-08-10 15:00:00,45.0,45.05,44.9,44.9,79200.0,21.1945,21.2181,21.1474,21.1474,79200.0
2007-08-10 15:05:00,44.91,45.02,44.89,45.0,85400.0,21.1521,21.204,21.1427,21.1945,85400.0
2007-08-10 15:10:00,45.01,45.01,44.88,44.91,131200.0,21.1992,21.1992,21.138,21.1521,131200.0
2007-08-10 15:15:00,44.91,44.99,44.82,44.88,318000.0,21.1521,21.1898,21.1098,21.138,318000.0
2007-08-10 15:20:00,44.9,44.94,44.85,44.88,123400.0,21.1474,21.1663,21.1239,21.138,123400.0
2007-08-10 15:25:00,44.88,45.16,44.87,45.02,111800.0,21.138,21.2699,21.1333,21.204,111800.0
2007-08-10 15:30:00,45.02,45.04,44.9,44.93,135200.0,21.204,21.2134,21.1474,21.1616,135200.0
2007-08-10 15:35:00,44.91,45.13,44.91,45.01,89400.0,21.1521,21.2558,21.1521,21.1992,89400.0
2007-08-10 15:40:00,45.0,45.08,44.97,45.01,102000.0,21.1945,21.2322,21.1804,21.1992,102000.0
2007-08-10 15:45:00,45.0,45.1,44.98,45.05,115800.0,21.1945,21.2416,21.1851,21.2181,115800.0
2007-08-10 15:50:00,45.05,45.29,45.04,45.26,157200.0,21.2181,21.3311,21.2134,21.317,157200.0
2007-08-10 15:55:00,45.27,45.37,45.02,45.02,292800.0,21.3217,21.3688,21.204,21.204,292800.0
2007-08-13 09:30:00,45.25,45.27,44.95,45.1,175800.0,21.3123,21.3217,21.171,21.2416,175800.0
2007-08-13 09:35:00,45.1,45.32,45.07,45.27,109600.0,21.2416,21.3453,21.2275,21.3217,109600.0
2007-08-13 09:40:00,45.29,45.48,45.15,45.36,117400.0,21.3311,21.4206,21.2652,21.3641,117400.0
2007-08-13 09:45:00,45.37,45.55,45.2,45.21,83200.0,21.3688,21.4536,21.2887,21.2934,83200.0
2007-08-13 09:50:00,45.22,45.33,45.16,45.26,86200.0,21.2982,21.35,21.2699,21.317,86200.0
2007-08-13 09:55:00,45.27,45.3,45.12,45.19,70000.0,21.3217,21.3358,21.2511,21.284,70000.0
2007-08-13 10:00:00,45.19,45.23,45.11,45.11,39000.0,21.284,21.3029,21.2463,21.2463,39000.0
2007-08-13 10:05:00,45.12,45.17,45.1,45.13,92400.0,21.2511,21.2746,21.2416,21.2558,92400.0
2007-08-13 10:10:00,45.13,45.18,45.09,45.13,93400.0,21.2558,21.2793,21.2369,21.2558,93400.0
2007-08-13 10:15:00,45.13,45.16,45.07,45.09,89600.0,21.2558,21.2699,21.2275,21.2369,89600.0
2007-08-13 10:20:00,45.08,45.12,44.97,44.97,109600.0,21.2322,21.2511,21.1804,21.1804,109600.0
2007-08-13 10:25:00,44.99,45.0,44.91,44.99,65600.0,21.1898,21.1945,21.1521,21.1898,65600.0
2007-08-13 10:30:00,44.99,45.09,44.91,45.0,183000.0,21.1898,21.2369,21.1521,21.1945,183000.0
2007-08-13 10:35:00,44.99,45.02,44.98,44.98,61000.0,21.1898,21.204,21.1851,21.1851,61000.0
2007-08-13 10:40:00,44.99,45.02,44.94,44.94,85000.0,21.1898,21.204,21.1663,21.1663,85000.0
2007-08-13 10:45:00,44.94,44.95,44.81,44.86,98000.0,21.1663,21.171,21.105,21.1286,98000.0
2007-08-13 10:50:00,44.85,44.93,44.85,44.92,82600.0,21.1239,21.1616,21.1239,21.1569,82600.0
2007-08-13 10:55:00,44.92,44.99,44.92,44.99,97400.0,21.1569,21.1898,21.1569,21.1898,97400.0
2007-08-13 11:00:00,44.99,45.02,44.95,44.96,81800.0,21.1898,21.204,21.171,21.1757,81800.0
2007-08-13 11:05:00,44.96,44.96,44.87,44.9,98200.0,21.1757,21.1757,21.1333,21.1474,98200.0
2007-08-13 11:10:00,44.9,44.99,44.9,44.97,65800.0,21.1474,21.1898,21.1474,21.1804,65800.0
2007-08-13 11:15:00,44.98,44.99,44.93,44.95,48000.0,21.1851,21.1898,21.1616,21.171,48000.0
2007-08-13 11:20:00,44.95,44.99,44.94,44.98,34000.0,21.171,21.1898,21.1663,21.1851,34000.0
2007-08-13 11:25:00,44.98,45.25,44.97,45.23,105200.0,21.1851,21.3123,21.1804,21.3029,105200.0
2007-08-13 11:30:00,45.21,45.38,45.21,45.29,50400.0,21.2934,21.3735,21.2934,21.3311,50400.0
2007-08-13 11:35:00,45.3,45.41,45.21,45.31,47400.0,21.3358,21.3876,21.2934,21.3405,47400.0
2007-08-13 11:40:00,45.31,45.32,45.12,45.14,33000.0,21.3405,21.3453,21.2511,21.2605,33000.0
2007-08-13 11:45:00,45.15,45.22,45.05,45.09,29800.0,21.2652,21.2982,21.2181,21.2369,29800.0
2007-08-13 11:50:00,45.1,45.1,45.04,45.05,27400.0,21.2416,21.2416,21.2134,21.2181,27400.0
2007-08-13 11:55:00,45.06,45.1,45.03,45.1,66800.0,21.2228,21.2416,21.2087,21.2416,66800.0
2007-08-13 12:00:00,45.1,45.18,45.09,45.16,82200.0,21.2416,21.2793,21.2369,21.2699,82200.0
2007-08-13 12:05:00,45.15,45.15,45.06,45.13,57800.0,21.2652,21.2652,21.2228,21.2558,57800.0
2007-08-13 12:10:00,45.12,45.13,45.09,45.12,94600.0,21.2511,21.2558,21.2369,21.2511,94600.0
2007-08-13 12:15:00,45.11,45.13,45.06,45.08,36800.0,21.2463,21.2558,21.2228,21.2322,36800.0
2007-08-13 12:20:00,45.08,45.09,45.02,45.06,26400.0,21.2322,21.2369,21.204,21.2228,26400.0
2007-08-13 12:25:00,45.05,45.09,45.01,45.02,22600.0,21.2181,21.2369,21.1992,21.204,22600.0
2007-08-13 12:30:00,45.02,45.08,45.01,45.04,43000.0,21.204,21.2322,21.1992,21.2134,43000.0
2007-08-13 12:35:00,45.05,45.05,44.96,44.96,42400.0,21.2181,21.2181,21.1757,21.1757,42400.0
2007-08-13 12:40:00,44.96,45.02,44.93,45.0,71000.0,21.1757,21.204,21.1616,21.1945,71000.0
2007-08-13 12:45:00,44.99,45.08,44.96,45.06,75200.0,21.1898,21.2322,21.1757,21.2228,75200.0
2007-08-13 12:50:00,45.06,45.07,44.98,45.01,65400.0,21.2228,21.2275,21.1851,21.1992,65400.0
2007-08-13 12:55:00,45.01,45.11,44.98,45.03,64600.0,21.1992,21.2463,21.1851,21.2087,64600.0
2007-08-13 13:00:00,45.04,45.12,44.97,44.98,55200.0,21.2134,21.2511,21.1804,21.1851,55200.0
2007-08-13 13:05:00,44.98,45.02,44.96,45.0,40200.0,21.1851,21.204,21.1757,21.1945,40200.0
2007-08-13 13:10:00,44.99,45.02,44.95,44.97,49000.0,21.1898,21.204,21.171,21.1804,49000.0
2007-08-13 13:15:00,44.97,45.08,44.96,45.07,153800.0,21.1804,21.2322,21.1757,21.2275,153800.0
2007-08-13 13:20:00,45.07,45.09,44.97,45.02,87600.0,21.2275,21.2369,21.1804,21.204,87600.0
2007-08-13 13:25:00,45.02,45.1,45.02,45.09,41200.0,21.204,21.2416,21.204,21.2369,41200.0
2007-08-13 13:30:00,45.07,45.1,44.98,45.07,29600.0,21.2275,21.2416,21.1851,21.2275,29600.0
2007-08-13 13:35:00,45.07,45.08,45.03,45.06,34400.0,21.2275,21.2322,21.2087,21.2228,34400.0
2007-08-13 13:40:00,45.08,45.08,45.02,45.05,36400.0,21.2322,21.2322,21.204,21.2181,36400.0
2007-08-13 13:45:00,45.05,45.09,45.02,45.07,44000.0,21.2181,21.2369,21.204,21.2275,44000.0
2007-08-13 13:50:00,45.07,45.1,45.05,45.1,46000.0,21.2275,21.2416,21.2181,21.2416,46000.0
2007-08-13 13:55:00,45.1,45.27,45.06,45.24,76000.0,21.2416,21.3217,21.2228,21.3076,76000.0
2007-08-13 14:00:00,45.24,45.32,45.13,45.31,85600.0,21.3076,21.3453,21.2558,21.3405,85600.0
2007-08-13 14:05:00,45.3,45.32,45.21,45.32,53800.0,21.3358,21.3453,21.2934,21.3453,53800.0
2007-08-13 14:10:00,45.31,45.35,45.28,45.31,40600.0,21.3405,21.3594,21.3264,21.3405,40600.0
2007-08-13 14:15:00,45.32,45.33,45.23,45.26,115000.0,21.3453,21.35,21.3029,21.317,115000.0
2007-08-13 14:20:00,45.26,45.38,45.26,45.33,70400.0,21.317,21.3735,21.317,21.35,70400.0
2007-08-13 14:25:00,45.35,45.38,45.31,45.34,47000.0,21.3594,21.3735,21.3405,21.3547,47000.0
2007-08-13 14:30:00,45.34,45.35,45.17,45.21,61800.0,21.3547,21.3594,21.2746,21.2934,61800.0
2007-08-13 14:35:00,45.21,45.23,45.15,45.21,34600.0,21.2934,21.3029,21.2652,21.2934,34600.0
2007-08-13 14:40:00,45.2,45.2,45.15,45.19,86000.0,21.2887,21.2887,21.2652,21.284,86000.0
2007-08-13 14:45:00,45.18,45.19,45.14,45.17,63000.0,21.2793,21.284,21.2605,21.2746,63000.0
2007-08-13 14:50:00,45.18,45.21,45.16,45.19,64400.0,21.2793,21.2934,21.2699,21.284,64400.0
2007-08-13 14:55:00,45.19,45.22,45.16,45.17,58000.0,21.284,21.2982,21.2699,21.2746,58000.0
2007-08-13 15:00:00,45.18,45.23,45.12,45.13,108800.0,21.2793,21.3029,21.2511,21.2558,108800.0
2007-08-13 15:05:00,45.13,45.18,45.1,45.1,43400.0,21.2558,21.2793,21.2416,21.2416,43400.0
2007-08-13 15:10:00,45.1,45.12,45.06,45.06,60400.0,21.2416,21.2511,21.2228,21.2228,60400.0
2007-08-13 15:15:00,45.06,45.06,45.0,45.01,81400.0,21.2228,21.2228,21.1945,21.1992,81400.0
2007-08-13 15:20:00,45.01,45.01,44.88,44.93,100200.0,21.1992,21.1992,21.138,21.1616,100200.0
2007-08-13 15:25:00,44.93,45.04,44.93,45.04,89600.0,21.1616,21.2134,21.1616,21.2134,89600.0
2007-08-13 15:30:00,45.04,45.06,44.98,44.99,106800.0,21.2134,21.2228,21.1851,21.1898,106800.0
2007-08-13 15:35:00,44.99,45.12,44.97,45.07,77800.0,21.1898,21.2511,21.1804,21.2275,77800.0
2007-08-13 15:40:00,45.1,45.18,44.99,45.02,91400.0,21.2416,21.2793,21.1898,21.204,91400.0
2007-08-13 15:45:00,45.02,45.04,44.9,44.98,92000.0,21.204,21.2134,21.1474,21.1851,92000.0
2007-08-13 15:50:00,44.98,44.98,44.65,44.72,215600.0,21.1851,21.1851,21.0297,21.0627,215600.0
2007-08-13 15:55:00,44.71,44.73,44.28,44.6,422600.0,21.0579,21.0674,20.8554,21.0061,422600.0
2007-08-14 09:30:00,44.63,44.66,44.38,44.56,145000.0,21.0203,21.0344,20.9025,20.9873,145000.0
2007-08-14 09:35:00,44.57,44.59,44.42,44.55,143000.0,20.992,21.0014,20.9214,20.9826,143000.0
2007-08-14 09:40:00,44.52,44.55,44.41,44.48,95400.0,20.9685,20.9826,20.9167,20.9496,95400.0
2007-08-14 09:45:00,44.49,44.53,44.39,44.41,56600.0,20.9543,20.9732,20.9072,20.9167,56600.0
2007-08-14 09:50:00,44.41,44.62,44.38,44.49,88400.0,20.9167,21.0156,20.9025,20.9543,88400.0
2007-08-14 09:55:00,44.49,44.83,44.49,44.81,63400.0,20.9543,21.1145,20.9543,21.105,63400.0
2007-08-14 10:00:00,44.82,44.91,44.82,44.85,86000.0,21.1098,21.1521,21.1098,21.1239,86000.0
2007-08-14 10:05:00,44.85,44.87,44.67,44.7,55600.0,21.1239,21.1333,21.0391,21.0532,55600.0
2007-08-14 10:10:00,44.69,44.75,44.62,44.62,33000.0,21.0485,21.0768,21.0156,21.0156,33000.0
2007-08-14 10:15:00,44.62,44.73,44.62,44.73,31400.0,21.0156,21.0674,21.0156,21.0674,31400.0
2007-08-14 10:20:00,44.73,44.82,44.73,44.78,42600.0,21.0674,21.1098,21.0674,21.0909,42600.0
2007-08-14 10:25:00,44.8,44.87,44.72,44.83,70400.0,21.1003,21.1333,21.0627,21.1145,70400.0
2007-08-14 10:30:00,44.82,44.83,44.77,44.8,57000.0,21.1098,21.1145,21.0862,21.1003,57000.0
2007-08-14 10:35:00,44.8,44.81,44.71,44.71,67600.0,21.1003,21.105,21.0579,21.0579,67600.0
2007-08-14 10:40:00,44.71,44.72,44.63,44.68,41800.0,21.0579,21.0627,21.0203,21.0438,41800.0
2007-08-14 10:45:00,44.69,44.71,44.5,44.52,67800.0,21.0485,21.0579,20.959,20.9685,67800.0
2007-08-14 10:50:00,44.52,44.54,44.34,44.37,67200.0,20.9685,20.9779,20.8837,20.8978,67200.0
2007-08-14 10:55:00,44.35,44.46,44.35,44.41,75000.0,20.8884,20.9402,20.8884,20.9167,75000.0
2007-08-14 11:00:00,44.43,44.44,44.32,44.38,49600.0,20.9261,20.9308,20.8743,20.9025,49600.0
2007-08-14 11:05:00,44.38,44.41,44.05,44.05,87000.0,20.9025,20.9167,20.7471,20.7471,87000.0
2007-08-14 11:10:00,44.05,44.24,43.97,44.2,50400.0,20.7471,20.8366,20.7094,20.8177,50400.0
2007-08-14 11:15:00,44.21,44.23,44.17,44.2,22400.0,20.8225,20.8319,20.8036,20.8177,22400.0
2007-08-14 11:20:00,44.21,44.23,44.2,44.2,59200.0,20.8225,20.8319,20.8177,20.8177,59200.0
2007-08-14 11:25:00,44.21,44.23,44.13,44.22,33600.0,20.8225,20.8319,20.7848,20.8272,33600.0
2007-08-14 11:30:00,44.24,44.28,44.2,44.21,29000.0,20.8366,20.8554,20.8177,20.8225,29000.0
2007-08-14 11:35:00,44.21,44.24,44.1,44.11,26600.0,20.8225,20.8366,20.7706,20.7754,26600.0
2007-08-14 11:40:00,44.09,44.13,44.08,44.09,17200.0,20.7659,20.7848,20.7612,20.7659,17200.0
2007-08-14 11:45:00,44.1,44.15,44.07,44.11,20400.0,20.7706,20.7942,20.7565,20.7754,20400.0
2007-08-14 11:50:00,44.12,44.2,44.08,44.2,35200.0,20.7801,20.8177,20.7612,20.8177,35200.0
2007-08-14 11:55:00,44.19,44.25,44.16,44.19,49200.0,20.813,20.8413,20.7989,20.813,49200.0
2007-08-14 12:00:00,44.22,44.25,44.18,44.22,29400.0,20.8272,20.8413,20.8083,20.8272,29400.0
2007-08-14 12:05:00,44.22,44.27,44.16,44.21,44000.0,20.8272,20.8507,20.7989,20.8225,44000.0
2007-08-14 12:10:00,44.22,44.27,44.18,44.27,30000.0,20.8272,20.8507,20.8083,20.8507,30000.0
2007-08-14 12:15:00,44.27,44.39,44.27,44.36,58600.0,20.8507,20.9072,20.8507,20.8931,58600.0
2007-08-14 12:20:00,44.35,44.4,44.33,44.33,49000.0,20.8884,20.9119,20.879,20.879,49000.0
2007-08-14 12:25:00,44.33,44.33,44.26,44.26,40000.0,20.879,20.879,20.846,20.846,40000.0
2007-08-14 12:30:00,44.27,44.42,44.27,44.38,44800.0,20.8507,20.9214,20.8507,20.9025,44800.0
2007-08-14 12:35:00,44.37,44.52,44.35,44.52,21800.0,20.8978,20.9685,20.8884,20.9685,21800.0
2007-08-14 12:40:00,44.52,44.54,44.4,44.46,31800.0,20.9685,20.9779,20.9119,20.9402,31800.0
2007-08-14 12:45:00,44.45,44.6,44.45,44.57,43400.0,20.9355,21.0061,20.9355,20.992,43400.0
2007-08-14 12:50:00,44.55,44.6,44.47,44.49,56600.0,20.9826,21.0061,20.9449,20.9543,56600.0
2007-08-14 12:55:00,44.48,44.6,44.47,44.51,34800.0,20.9496,21.0061,20.9449,20.9638,34800.0
2007-08-14 13:00:00,44.51,44.54,44.4,44.43,67200.0,20.9638,20.9779,20.9119,20.9261,67200.0
2007-08-14 13:05:00,44.42,44.5,44.42,44.49,39200.0,20.9214,20.959,20.9214,20.9543,39200.0
2007-08-14 13:10:00,44.49,44.5,44.45,44.48,48600.0,20.9543,20.959,20.9355,20.9496,48600.0
2007-08-14 13:15:00,44.47,44.47,44.35,44.37,20000.0,20.9449,20.9449,20.8884,20.8978,20000.0
2007-08-14 13:20:00,44.38,44.38,44.28,44.31,28800.0,20.9025,20.9025,20.8554,20.8696,28800.0
2007-08-14 13:25:00,44.31,44.34,44.24,44.27,31400.0,20.8696,20.8837,20.8366,20.8507,31400.0
2007-08-14 13:30:00,44.27,44.38,44.27,44.31,34800.0,20.8507,20.9025,20.8507,20.8696,34800.0
2007-08-14 13:35:00,44.3,44.43,44.3,44.35,28200.0,20.8648,20.9261,20.8648,20.8884,28200.0
2007-08-14 13:40:00,44.34,44.37,44.27,44.32,30400.0,20.8837,20.8978,20.8507,20.8743,30400.0
2007-08-14 13:45:00,44.33,44.33,44.22,44.25,41200.0,20.879,20.879,20.8272,20.8413,41200.0
2007-08-14 13:50:00,44.24,44.31,44.23,44.24,31600.0,20.8366,20.8696,20.8319,20.8366,31600.0
2007-08-14 13:55:00,44.22,44.22,44.11,44.13,48200.0,20.8272,20.8272,20.7754,20.7848,48200.0
2007-08-14 14:00:00,44.13,44.13,44.04,44.1,38200.0,20.7848,20.7848,20.7424,20.7706,38200.0
2007-08-14 14:05:00,44.13,44.2,44.01,44.01,48800.0,20.7848,20.8177,20.7283,20.7283,48800.0
2007-08-14 14:10:00,44.02,44.1,43.98,44.09,48200.0,20.733,20.7706,20.7141,20.7659,48200.0
2007-08-14 14:15:00,44.1,44.19,44.08,44.16,31200.0,20.7706,20.813,20.7612,20.7989,31200.0
2007-08-14 14:20:00,44.17,44.32,44.17,44.32,43200.0,20.8036,20.8743,20.8036,20.8743,43200.0
2007-08-14 14:25:00,44.3,44.31,44.17,44.24,21600.0,20.8648,20.8696,20.8036,20.8366,21600.0
2007-08-14 14:30:00,44.27,44.27,44.04,44.04,41600.0,20.8507,20.8507,20.7424,20.7424,41600.0
2007-08-14 14:35:00,44.05,44.1,44.0,44.1,38600.0,20.7471,20.7706,20.7235,20.7706,38600.0
2007-08-14 14:40:00,44.1,44.17,44.06,44.1,33800.0,20.7706,20.8036,20.7518,20.7706,33800.0
2007-08-14 14:45:00,44.1,44.18,44.01,44.17,42400.0,20.7706,20.8083,20.7283,20.8036,42400.0
2007-08-14 14:50:00,44.16,44.18,44.02,44.03,55600.0,20.7989,20.8083,20.733,20.7377,55600.0
2007-08-14 14:55:00,44.03,44.1,44.01,44.06,45000.0,20.7377,20.7706,20.7283,20.7518,45000.0
2007-08-14 15:00:00,44.07,44.26,44.07,44.22,54200.0,20.7565,20.846,20.7565,20.8272,54200.0
2007-08-14 15:05:00,44.22,44.26,44.13,44.13,34400.0,20.8272,20.846,20.7848,20.7848,34400.0
2007-08-14 15:10:00,44.12,44.2,44.09,44.12,47000.0,20.7801,20.8177,20.7659,20.7801,47000.0
2007-08-14 15:15:00,44.13,44.27,44.08,44.26,30800.0,20.7848,20.8507,20.7612,20.846,30800.0
2007-08-14 15:20:00,44.26,44.41,44.22,44.31,74600.0,20.846,20.9167,20.8272,20.8696,74600.0
2007-08-14 15:25:00,44.3,44.4,44.23,44.26,57400.0,20.8648,20.9119,20.8319,20.846,57400.0
2007-08-14 15:30:00,44.26,44.26,44.15,44.15,76200.0,20.846,20.846,20.7942,20.7942,76200.0
2007-08-14 15:35:00,44.15,44.24,44.11,44.24,77800.0,20.7942,20.8366,20.7754,20.8366,77800.0
2007-08-14 15:40:00,44.22,44.23,44.08,44.13,84200.0,20.8272,20.8319,20.7612,20.7848,84200.0
2007-08-14 15:45:00,44.14,44.15,43.99,44.06,65600.0,20.7895,20.7942,20.7188,20.7518,65600.0
2007-08-14 15:50:00,44.05,44.06,43.97,43.99,99000.0,20.7471,20.7518,20.7094,20.7188,99000.0
2007-08-14 15:55:00,43.99,44.12,43.97,43.99,131800.0,20.7188,20.7801,20.7094,20.7188,131800.0
2007-08-15 09:30:00,43.8,43.92,43.72,43.79,88000.0,20.6293,20.6859,20.5917,20.6246,88000.0
2007-08-15 09:35:00,43.8,43.95,43.77,43.83,60600.0,20.6293,20.7,20.6152,20.6435,60600.0
2007-08-15 09:40:00,43.83,43.85,43.55,43.56,84000.0,20.6435,20.6529,20.5116,20.5163,84000.0
2007-08-15 09:45:00,43.55,43.94,43.55,43.94,48400.0,20.5116,20.6953,20.5116,20.6953,48400.0
2007-08-15 09:50:00,43.94,44.26,43.93,44.24,83000.0,20.6953,20.846,20.6906,20.8366,83000.0
2007-08-15 09:55:00,44.25,44.46,44.2,44.4,109600.0,20.8413,20.9402,20.8177,20.9119,109600.0
2007-08-15 10:00:00,44.36,44.4,43.95,44.03,110200.0,20.8931,20.9119,20.7,20.7377,110200.0
2007-08-15 10:05:00,43.98,44.14,43.85,44.13,81000.0,20.7141,20.7895,20.6529,20.7848,81000.0
2007-08-15 10:10:00,44.12,44.22,44.07,44.22,43000.0,20.7801,20.8272,20.7565,20.8272,43000.0
2007-08-15 10:15:00,44.22,44.28,44.13,44.14,49800.0,20.8272,20.8554,20.7848,20.7895,49800.0
2007-08-15 10:20:00,44.13,44.24,44.1,44.17,40000.0,20.7848,20.8366,20.7706,20.8036,40000.0
2007-08-15 10:25:00,44.16,44.43,44.15,44.38,46800.0,20.7989,20.9261,20.7942,20.9025,46800.0
2007-08-15 10:30:00,44.37,44.37,44.1,44.16,87800.0,20.8978,20.8978,20.7706,20.7989,87800.0
2007-08-15 10:35:00,44.14,44.16,44.08,44.12,30600.0,20.7895,20.7989,20.7612,20.7801,30600.0
2007-08-15 10:40:00,44.13,44.2,44.09,44.12,69200.0,20.7848,20.8177,20.7659,20.7801,69200.0
2007-08-15 10:45:00,44.12,44.13,44.02,44.08,32200.0,20.7801,20.7848,20.733,20.7612,32200.0
2007-08-15 10:50:00,44.09,44.1,44.02,44.05,36000.0,20.7659,20.7706,20.733,20.7471,36000.0
2007-08-15 10:55:00,44.04,44.15,44.02,44.1,51600.0,20.7424,20.7942,20.733,20.7706,51600.0
2007-08-15 11:00:00,44.13,44.14,44.06,44.1,45200.0,20.7848,20.7895,20.7518,20.7706,45200.0
2007-08-15 11:05:00,44.07,44.1,43.99,44.02,43200.0,20.7565,20.7706,20.7188,20.733,43200.0
2007-08-15 11:10:00,44.02,44.1,44.0,44.08,31200.0,20.733,20.7706,20.7235,20.7612,31200.0
2007-08-15 11:15:00,44.09,44.1,43.95,43.95,25600.0,20.7659,20.7706,20.7,20.7,25600.0
2007-08-15 11:20:00,43.95,43.97,43.91,43.97,28800.0,20.7,20.7094,20.6812,20.7094,28800.0
2007-08-15 11:25:00,43.98,44.07,43.94,43.98,56200.0,20.7141,20.7565,20.6953,20.7141,56200.0
2007-08-15 11:30:00,43.97,44.0,43.85,43.85,43400.0,20.7094,20.7235,20.6529,20.6529,43400.0
2007-08-15 11:35:00,43.86,43.87,43.77,43.84,50000.0,20.6576,20.6623,20.6152,20.6482,50000.0
2007-08-15 11:40:00,43.81,43.81,43.67,43.74,73600.0,20.6341,20.6341,20.5681,20.6011,73600.0
2007-08-15 11:45:00,43.75,43.79,43.58,43.6,71200.0,20.6058,20.6246,20.5257,20.5351,71200.0
2007-08-15 11:50:00,43.6,43.65,43.54,43.57,57000.0,20.5351,20.5587,20.5069,20.521,57000.0
2007-08-15 11:55:00,43.56,43.7,43.54,43.61,73000.0,20.5163,20.5822,20.5069,20.5399,73000.0
2007-08-15 12:00:00,43.61,43.76,43.57,43.68,72200.0,20.5399,20.6105,20.521,20.5728,72200.0
2007-08-15 12:05:00,43.66,43.74,43.62,43.7,56400.0,20.5634,20.6011,20.5446,20.5822,56400.0
2007-08-15 12:10:00,43.7,43.77,43.68,43.74,24200.0,20.5822,20.6152,20.5728,20.6011,24200.0
2007-08-15 12:15:00,43.74,43.85,43.74,43.8,27800.0,20.6011,20.6529,20.6011,20.6293,27800.0
2007-08-15 12:20:00,43.79,43.84,43.74,43.84,36000.0,20.6246,20.6482,20.6011,20.6482,36000.0
2007-08-15 12:25:00,43.82,43.84,43.68,43.73,42600.0,20.6388,20.6482,20.5728,20.5964,42600.0
2007-08-15 12:30:00,43.69,43.8,43.66,43.79,22600.0,20.5775,20.6293,20.5634,20.6246,22600.0
2007-08-15 12:35:00,43.79,43.79,43.66,43.72,53200.0,20.6246,20.6246,20.5634,20.5917,53200.0
2007-08-15 12:40:00,43.7,43.79,43.69,43.69,25400.0,20.5822,20.6246,20.5775,20.5775,25400.0
2007-08-15 12:45:00,43.69,43.86,43.69,43.85,35000.0,20.5775,20.6576,20.5775,20.6529,35000.0
2007-08-15 12:50:00,43.86,43.87,43.7,43.73,65400.0,20.6576,20.6623,20.5822,20.5964,65400.0
2007-08-15 12:55:00,43.73,43.85,43.73,43.82,37800.0,20.5964,20.6529,20.5964,20.6388,37800.0
2007-08-15 13:00:00,43.82,43.83,43.73,43.74,39400.0,20.6388,20.6435,20.5964,20.6011,39400.0
2007-08-15 13:05:00,43.73,43.77,43.7,43.74,107400.0,20.5964,20.6152,20.5822,20.6011,107400.0
2007-08-15 13:10:00,43.73,43.83,43.7,43.77,27000.0,20.5964,20.6435,20.5822,20.6152,27000.0
2007-08-15 13:15:00,43.76,43.95,43.76,43.89,81400.0,20.6105,20.7,20.6105,20.6717,81400.0
2007-08-15 13:20:00,43.88,43.98,43.88,43.95,65600.0,20.667,20.7141,20.667,20.7,65600.0
2007-08-15 13:25:00,43.96,44.03,43.89,43.89,62600.0,20.7047,20.7377,20.6717,20.6717,62600.0
2007-08-15 13:30:00,43.88,44.1,43.88,44.09,50200.0,20.667,20.7706,20.667,20.7659,50200.0
2007-08-15 13:35:00,44.09,44.25,44.02,44.23,68600.0,20.7659,20.8413,20.733,20.8319,68600.0
2007-08-15 13:40:00,44.23,44.31,44.18,44.3,134600.0,20.8319,20.8696,20.8083,20.8648,134600.0
2007-08-15 13:45:00,44.3,44.3,44.06,44.1,58600.0,20.8648,20.8648,20.7518,20.7706,58600.0
2007-08-15 13:50:00,44.1,44.36,44.05,44.35,110000.0,20.7706,20.8931,20.7471,20.8884,110000.0
2007-08-15 13:55:00,44.36,44.36,44.24,44.24,44600.0,20.8931,20.8931,20.8366,20.8366,44600.0
2007-08-15 14:00:00,44.23,44.26,44.18,44.22,34600.0,20.8319,20.846,20.8083,20.8272,34600.0
2007-08-15 14:05:00,44.21,44.21,44.02,44.07,30000.0,20.8225,20.8225,20.733,20.7565,30000.0
2007-08-15 14:10:00,44.06,44.06,43.96,43.98,47400.0,20.7518,20.7518,20.7047,20.7141,47400.0
2007-08-15 14:15:00,43.97,43.99,43.9,43.99,44600.0,20.7094,20.7188,20.6764,20.7188,44600.0
2007-08-15 14:20:00,43.99,44.07,43.95,43.96,36600.0,20.7188,20.7565,20.7,20.7047,36600.0
2007-08-15 14:25:00,43.95,44.02,43.9,43.92,37400.0,20.7,20.733,20.6764,20.6859,37400.0
2007-08-15 14:30:00,43.92,43.95,43.79,43.81,45400.0,20.6859,20.7,20.6246,20.6341,45400.0
2007-08-15 14:35:00,43.82,43.82,43.67,43.73,62800.0,20.6388,20.6388,20.5681,20.5964,62800.0
2007-08-15 14:40:00,43.74,43.79,43.69,43.72,41000.0,20.6011,20.6246,20.5775,20.5917,41000.0
2007-08-15 14:45:00,43.7,43.78,43.46,43.52,93000.0,20.5822,20.6199,20.4692,20.4975,93000.0
2007-08-15 14:50:00,43.52,43.58,43.44,43.45,82000.0,20.4975,20.5257,20.4598,20.4645,82000.0
2007-08-15 14:55:00,43.44,43.62,43.44,43.55,52200.0,20.4598,20.5446,20.4598,20.5116,52200.0
2007-08-15 15:00:00,43.55,43.7,43.53,43.59,49800.0,20.5116,20.5822,20.5022,20.5304,49800.0
2007-08-15 15:05:00,43.6,43.68,43.58,43.62,57400.0,20.5351,20.5728,20.5257,20.5446,57400.0
2007-08-15 15:10:00,43.59,43.63,43.39,43.43,82600.0,20.5304,20.5493,20.4362,20.4551,82600.0
2007-08-15 15:15:00,43.42,43.47,43.3,43.4,66600.0,20.4504,20.4739,20.3939,20.441,66600.0
2007-08-15 15:20:00,43.42,43.49,43.38,43.41,59400.0,20.4504,20.4833,20.4315,20.4457,59400.0
2007-08-15 15:25:00,43.42,43.47,43.3,43.31,63000.0,20.4504,20.4739,20.3939,20.3986,63000.0
2007-08-15 15:30:00,43.33,43.43,43.24,43.25,80200.0,20.408,20.4551,20.3656,20.3703,80200.0
2007-08-15 15:35:00,43.25,43.27,43.13,43.21,96600.0,20.3703,20.3797,20.3138,20.3515,96600.0
2007-08-15 15:40:00,43.21,43.47,43.17,43.44,143400.0,20.3515,20.4739,20.3326,20.4598,143400.0
2007-08-15 15:45:00,43.4,43.46,43.28,43.3,94000.0,20.441,20.4692,20.3844,20.3939,94000.0
2007-08-15 15:50:00,43.29,43.29,43.06,43.07,104400.0,20.3891,20.3891,20.2808,20.2855,104400.0
2007-08-15 15:55:00,43.06,43.35,42.99,43.13,149800.0,20.2808,20.4174,20.2478,20.3138,149800.0
2007-08-16 09:30:00,42.83,42.96,42.51,42.56,135600.0,20.1725,20.2337,20.0218,20.0453,135600.0
2007-08-16 09:35:00,42.58,42.9,42.55,42.83,140000.0,20.0547,20.2055,20.0406,20.1725,140000.0
2007-08-16 09:40:00,42.82,43.01,42.76,42.97,50000.0,20.1678,20.2573,20.1395,20.2384,50000.0
2007-08-16 09:45:00,42.98,42.99,42.8,42.96,61400.0,20.2431,20.2478,20.1584,20.2337,61400.0
2007-08-16 09:50:00,42.92,43.13,42.9,42.94,77600.0,20.2149,20.3138,20.2055,20.2243,77600.0
2007-08-16 09:55:00,42.98,42.99,42.3,42.43,161200.0,20.2431,20.2478,19.9229,19.9841,161200.0
2007-08-16 10:00:00,42.43,42.99,42.38,42.47,78800.0,19.9841,20.2478,19.9605,20.0029,78800.0
2007-08-16 10:05:00,42.48,42.57,42.4,42.43,84000.0,20.0076,20.05,19.97,19.9841,84000.0
2007-08-16 10:10:00,42.43,42.72,42.43,42.55,132200.0,19.9841,20.1207,19.9841,20.0406,132200.0
2007-08-16 10:15:00,42.55,42.62,42.54,42.6,109200.0,20.0406,20.0736,20.0359,20.0642,109200.0
2007-08-16 10:20:00,42.62,42.62,42.35,42.38,106000.0,20.0736,20.0736,19.9464,19.9605,106000.0
2007-08-16 10:25:00,42.38,42.6,42.38,42.56,92600.0,19.9605,20.0642,19.9605,20.0453,92600.0
2007-08-16 10:30:00,42.55,42.55,42.38,42.39,74000.0,20.0406,20.0406,19.9605,19.9653,74000.0
2007-08-16 10:35:00,42.4,42.59,42.4,42.52,84600.0,19.97,20.0595,19.97,20.0265,84600.0
2007-08-16 10:40:00,42.54,42.65,42.48,42.6,96800.0,20.0359,20.0877,20.0076,20.0642,96800.0
2007-08-16 10:45:00,42.6,42.6,42.47,42.49,135600.0,20.0642,20.0642,20.0029,20.0124,135600.0
2007-08-16 10:50:00,42.44,42.57,42.44,42.54,94000.0,19.9888,20.05,19.9888,20.0359,94000.0
2007-08-16 10:55:00,42.55,42.57,42.5,42.51,54600.0,20.0406,20.05,20.0171,20.0218,54600.0
2007-08-16 11:00:00,42.52,42.6,42.5,42.58,67000.0,20.0265,20.0642,20.0171,20.0547,67000.0
2007-08-16 11:05:00,42.58,42.67,42.56,42.62,60800.0,20.0547,20.0971,20.0453,20.0736,60800.0
2007-08-16 11:10:00,42.6,42.66,42.54,42.57,68600.0,20.0642,20.0924,20.0359,20.05,68600.0
2007-08-16 11:15:00,42.57,42.59,42.46,42.47,47000.0,20.05,20.0595,19.9982,20.0029,47000.0
2007-08-16 11:20:00,42.48,42.49,42.18,42.22,219800.0,20.0076,20.0124,19.8663,19.8852,219800.0
2007-08-16 11:25:00,42.19,42.54,42.19,42.41,92400.0,19.8711,20.0359,19.8711,19.9747,92400.0
2007-08-16 11:30:00,42.4,42.5,42.4,42.45,62200.0,19.97,20.0171,19.97,19.9935,62200.0
2007-08-16 11:35:00,42.46,42.46,42.34,42.36,70200.0,19.9982,19.9982,19.9417,19.9511,70200.0
2007-08-16 11:40:00,42.38,42.5,42.36,42.49,47800.0,19.9605,20.0171,19.9511,20.0124,47800.0
2007-08-16 11:45:00,42.49,42.49,42.21,42.24,106000.0,20.0124,20.0124,19.8805,19.8946,106000.0
2007-08-16 11:50:00,42.24,42.38,42.2,42.37,135000.0,19.8946,19.9605,19.8758,19.9558,135000.0
2007-08-16 11:55:00,42.38,42.49,42.33,42.35,82600.0,19.9605,20.0124,19.937,19.9464,82600.0
2007-08-16 12:00:00,42.35,42.38,42.24,42.28,153400.0,19.9464,19.9605,19.8946,19.9134,153400.0
2007-08-16 12:05:00,42.27,42.3,42.1,42.1,102400.0,19.9087,19.9229,19.8287,19.8287,102400.0
2007-08-16 12:10:00,42.12,42.24,42.04,42.19,91000.0,19.8381,19.8946,19.8004,19.8711,91000.0
2007-08-16 12:15:00,42.2,42.29,42.06,42.16,58600.0,19.8758,19.9182,19.8098,19.8569,58600.0
2007-08-16 12:20:00,42.16,42.27,42.11,42.22,99800.0,19.8569,19.9087,19.8334,19.8852,99800.0
2007-08-16 12:25:00,42.22,42.28,42.16,42.19,39000.0,19.8852,19.9134,19.8569,19.8711,39000.0
2007-08-16 12:30:00,42.19,42.23,42.13,42.22,29600.0,19.8711,19.8899,19.8428,19.8852,29600.0
2007-08-16 12:35:00,42.22,42.27,42.13,42.15,82600.0,19.8852,19.9087,19.8428,19.8522,82600.0
2007-08-16 12:40:00,42.16,42.24,42.08,42.16,90400.0,19.8569,19.8946,19.8192,19.8569,90400.0
2007-08-16 12:45:00,42.13,42.19,42.07,42.14,82000.0,19.8428,19.8711,19.8145,19.8475,82000.0
2007-08-16 12:50:00,42.14,42.46,42.1,42.43,79400.0,19.8475,19.9982,19.8287,19.9841,79400.0
2007-08-16 12:55:00,42.43,42.5,42.1,42.24,91600.0,19.9841,20.0171,19.8287,19.8946,91600.0
2007-08-16 13:00:00,42.21,42.38,42.13,42.32,46000.0,19.8805,19.9605,19.8428,19.9323,46000.0
2007-08-16 13:05:00,42.28,42.33,42.22,42.26,34800.0,19.9134,19.937,19.8852,19.904,34800.0
2007-08-16 13:10:00,42.23,42.24,42.15,42.18,53200.0,19.8899,19.8946,19.8522,19.8663,53200.0
2007-08-16 13:15:00,42.18,42.51,42.17,42.49,74800.0,19.8663,20.0218,19.8616,20.0124,74800.0
2007-08-16 13:20:00,42.51,42.52,42.27,42.29,51200.0,20.0218,20.0265,19.9087,19.9182,51200.0
2007-08-16 13:25:00,42.3,42.35,42.13,42.23,63800.0,19.9229,19.9464,19.8428,19.8899,63800.0
2007-08-16 13:30:00,42.21,42.42,42.21,42.41,43800.0,19.8805,19.9794,19.8805,19.9747,43800.0
2007-08-16 13:35:00,42.43,42.47,42.4,42.41,57400.0,19.9841,20.0029,19.97,19.9747,57400.0
2007-08-16 13:40:00,42.42,42.48,42.24,42.38,52200.0,19.9794,20.0076,19.8946,19.9605,52200.0
2007-08-16 13:45:00,42.35,42.38,42.2,42.22,57600.0,19.9464,19.9605,19.8758,19.8852,57600.0
2007-08-16 13:50:00,42.24,42.49,42.21,42.47,80800.0,19.8946,20.0124,19.8805,20.0029,80800.0
2007-08-16 13:55:00,42.47,42.5,42.35,42.4,39400.0,20.0029,20.0171,19.9464,19.97,39400.0
2007-08-16 14:00:00,42.41,42.66,42.29,42.66,62600.0,19.9747,20.0924,19.9182,20.0924,62600.0
2007-08-16 14:05:00,42.63,42.73,42.27,42.3,107200.0,20.0783,20.1254,19.9087,19.9229,107200.0
2007-08-16 14:10:00,42.32,42.6,42.3,42.56,85200.0,19.9323,20.0642,19.9229,20.0453,85200.0
2007-08-16 14:15:00,42.55,42.74,42.43,42.59,78400.0,20.0406,20.1301,19.9841,20.0595,78400.0
2007-08-16 14:20:00,42.63,42.66,42.49,42.57,54600.0,20.0783,20.0924,20.0124,20.05,54600.0
2007-08-16 14:25:00,42.55,42.77,42.55,42.69,127600.0,20.0406,20.1442,20.0406,20.1065,127600.0
2007-08-16 14:30:00,42.71,43.01,42.52,42.87,125000.0,20.116,20.2573,20.0265,20.1913,125000.0
2007-08-16 14:35:00,42.87,42.88,42.62,42.7,94000.0,20.1913,20.196,20.0736,20.1113,94000.0
2007-08-16 14:40:00,42.72,42.8,42.67,42.78,47400.0,20.1207,20.1584,20.0971,20.1489,47400.0
2007-08-16 14:45:00,42.8,43.07,42.74,42.91,138400.0,20.1584,20.2855,20.1301,20.2102,138400.0
2007-08-16 14:50:00,42.9,42.9,42.72,42.8,115200.0,20.2055,20.2055,20.1207,20.1584,115200.0
2007-08-16 14:55:00,42.77,42.82,42.6,42.73,81800.0,20.1442,20.1678,20.0642,20.1254,81800.0
2007-08-16 15:00:00,42.73,42.74,42.33,42.33,131200.0,20.1254,20.1301,19.937,19.937,131200.0
2007-08-16 15:05:00,42.35,42.42,42.13,42.15,147800.0,19.9464,19.9794,19.8428,19.8522,147800.0
2007-08-16 15:10:00,42.13,42.16,41.78,41.95,498400.0,19.8428,19.8569,19.6779,19.758,498400.0
2007-08-16 15:15:00,41.95,42.14,41.88,42.08,146200.0,19.758,19.8475,19.725,19.8192,146200.0
2007-08-16 15:20:00,42.08,42.33,42.05,42.13,86400.0,19.8192,19.937,19.8051,19.8428,86400.0
2007-08-16 15:25:00,42.13,42.34,42.1,42.26,96800.0,19.8428,19.9417,19.8287,19.904,96800.0
2007-08-16 15:30:00,42.25,42.35,42.09,42.32,174200.0,19.8993,19.9464,19.824,19.9323,174200.0
2007-08-16 15:35:00,42.32,42.6,42.32,42.58,186000.0,19.9323,20.0642,19.9323,20.0547,186000.0
2007-08-16 15:40:00,42.57,42.88,42.51,42.77,151200.0,20.05,20.196,20.0218,20.1442,151200.0
2007-08-16 15:45:00,42.75,43.1,42.73,42.94,236800.0,20.1348,20.2997,20.1254,20.2243,236800.0
2007-08-16 15:50:00,42.93,43.2,42.75,43.2,177400.0,20.2196,20.3468,20.1348,20.3468,177400.0
2007-08-16 15:55:00,43.2,43.2,42.89,42.96,195600.0,20.3468,20.3468,20.2007,20.2337,195600.0
2007-08-17 09:30:00,42.41,43.41,42.41,43.33,1200.0,19.9747,20.4457,19.9747,20.408,1200.0
2007-08-17 09:35:00,43.07,43.46,41.78,43.35,466200.0,20.2855,20.4692,19.6779,20.4174,466200.0
2007-08-17 09:40:00,43.35,43.46,43.13,43.13,253000.0,20.4174,20.4692,20.3138,20.3138,253000.0
2007-08-17 09:45:00,43.15,43.15,42.7,42.71,125600.0,20.3232,20.3232,20.1113,20.116,125600.0
2007-08-17 09:50:00,42.73,42.88,42.5,42.73,214000.0,20.1254,20.196,20.0171,20.1254,214000.0
2007-08-17 09:55:00,42.73,43.09,42.47,42.75,284000.0,20.1254,20.2949,20.0029,20.1348,284000.0
2007-08-17 10:00:00,42.74,43.0,42.58,42.73,223400.0,20.1301,20.2526,20.0547,20.1254,223400.0
2007-08-17 10:05:00,42.74,42.83,42.6,42.74,389200.0,20.1301,20.1725,20.0642,20.1301,389200.0
2007-08-17 10:10:00,42.74,42.85,42.66,42.74,98000.0,20.1301,20.1819,20.0924,20.1301,98000.0
2007-08-17 10:15:00,42.75,42.75,42.58,42.64,232800.0,20.1348,20.1348,20.0547,20.083,232800.0
2007-08-17 10:20:00,42.63,42.73,42.58,42.65,198800.0,20.0783,20.1254,20.0547,20.0877,198800.0
2007-08-17 10:25:00,42.65,42.68,42.6,42.65,245000.0,20.0877,20.1018,20.0642,20.0877,245000.0
2007-08-17 10:30:00,42.65,42.91,42.6,42.82,134400.0,20.0877,20.2102,20.0642,20.1678,134400.0
2007-08-17 10:35:00,42.81,42.99,42.81,42.98,136200.0,20.1631,20.2478,20.1631,20.2431,136200.0
2007-08-17 10:40:00,42.97,43.02,42.74,42.95,141400.0,20.2384,20.262,20.1301,20.229,141400.0
2007-08-17 10:45:00,42.95,43.01,42.79,42.82,135000.0,20.229,20.2573,20.1536,20.1678,135000.0
2007-08-17 10:50:00,42.82,42.85,42.67,42.67,186600.0,20.1678,20.1819,20.0971,20.0971,186600.0
2007-08-17 10:55:00,42.67,42.99,42.67,42.83,244200.0,20.0971,20.2478,20.0971,20.1725,244200.0
2007-08-17 11:00:00,42.84,42.85,42.73,42.79,325800.0,20.1772,20.1819,20.1254,20.1536,325800.0
2007-08-17 11:05:00,42.76,42.83,42.5,42.52,141200.0,20.1395,20.1725,20.0171,20.0265,141200.0
2007-08-17 11:10:00,42.54,42.65,42.54,42.58,109400.0,20.0359,20.0877,20.0359,20.0547,109400.0
2007-08-17 11:15:00,42.58,42.64,42.52,42.53,118600.0,20.0547,20.083,20.0265,20.0312,118600.0
2007-08-17 11:20:00,42.54,42.65,42.51,42.57,123600.0,20.0359,20.0877,20.0218,20.05,123600.0
2007-08-17 11:25:00,42.6,42.76,42.59,42.68,65600.0,20.0642,20.1395,20.0595,20.1018,65600.0
2007-08-17 11:30:00,42.69,42.69,42.55,42.62,74000.0,20.1065,20.1065,20.0406,20.0736,74000.0
2007-08-17 11:35:00,42.63,42.84,42.6,42.81,96400.0,20.0783,20.1772,20.0642,20.1631,96400.0
2007-08-17 11:40:00,42.79,42.82,42.65,42.75,61200.0,20.1536,20.1678,20.0877,20.1348,61200.0
2007-08-17 11:45:00,42.75,42.85,42.62,42.7,140400.0,20.1348,20.1819,20.0736,20.1113,140400.0
2007-08-17 11:50:00,42.7,42.79,42.66,42.74,96800.0,20.1113,20.1536,20.0924,20.1301,96800.0
2007-08-17 11:55:00,42.74,42.74,42.55,42.58,146600.0,20.1301,20.1301,20.0406,20.0547,146600.0
2007-08-17 12:00:00,42.57,42.58,42.46,42.52,139800.0,20.05,20.0547,19.9982,20.0265,139800.0
2007-08-17 12:05:00,42.52,42.6,42.5,42.56,131000.0,20.0265,20.0642,20.0171,20.0453,131000.0
2007-08-17 12:10:00,42.55,42.63,42.52,42.6,62600.0,20.0406,20.0783,20.0265,20.0642,62600.0
2007-08-17 12:15:00,42.6,42.74,42.6,42.7,235000.0,20.0642,20.1301,20.0642,20.1113,235000.0
2007-08-17 12:20:00,42.7,42.83,42.7,42.8,154000.0,20.1113,20.1725,20.1113,20.1584,154000.0
2007-08-17 12:25:00,42.8,42.82,42.7,42.81,556200.0,20.1584,20.1678,20.1113,20.1631,556200.0
2007-08-17 12:30:00,42.81,42.83,42.77,42.77,74400.0,20.1631,20.1725,20.1442,20.1442,74400.0
2007-08-17 12:35:00,42.79,42.82,42.73,42.74,94400.0,20.1536,20.1678,20.1254,20.1301,94400.0
2007-08-17 12:40:00,42.74,42.8,42.71,42.8,69000.0,20.1301,20.1584,20.116,20.1584,69000.0
2007-08-17 12:45:00,42.8,42.8,42.73,42.8,96400.0,20.1584,20.1584,20.1254,20.1584,96400.0
2007-08-17 12:50:00,42.79,42.85,42.74,42.78,66600.0,20.1536,20.1819,20.1301,20.1489,66600.0
2007-08-17 12:55:00,42.79,42.81,42.7,42.8,65200.0,20.1536,20.1631,20.1113,20.1584,65200.0
2007-08-17 13:00:00,42.8,42.86,42.76,42.83,98400.0,20.1584,20.1866,20.1395,20.1725,98400.0
2007-08-17 13:05:00,42.83,42.88,42.81,42.82,206800.0,20.1725,20.196,20.1631,20.1678,206800.0
2007-08-17 13:10:00,42.82,42.84,42.8,42.83,126000.0,20.1678,20.1772,20.1584,20.1725,126000.0
2007-08-17 13:15:00,42.82,42.87,42.8,42.83,185200.0,20.1678,20.1913,20.1584,20.1725,185200.0
2007-08-17 13:20:00,42.83,42.97,42.82,42.85,149000.0,20.1725,20.2384,20.1678,20.1819,149000.0
2007-08-17 13:25:00,42.88,42.91,42.85,42.88,51800.0,20.196,20.2102,20.1819,20.196,51800.0
2007-08-17 13:30:00,42.88,43.09,42.87,43.06,72600.0,20.196,20.2949,20.1913,20.2808,72600.0
2007-08-17 13:35:00,43.05,43.07,42.98,42.99,81800.0,20.2761,20.2855,20.2431,20.2478,81800.0
2007-08-17 13:40:00,42.99,43.03,42.9,43.0,92600.0,20.2478,20.2667,20.2055,20.2526,92600.0
2007-08-17 13:45:00,42.99,43.04,42.95,43.04,87600.0,20.2478,20.2714,20.229,20.2714,87600.0
2007-08-17 13:50:00,43.04,43.05,42.89,42.93,675000.0,20.2714,20.2761,20.2007,20.2196,675000.0
2007-08-17 13:55:00,42.94,42.97,42.89,42.94,34000.0,20.2243,20.2384,20.2007,20.2243,34000.0
2007-08-17 14:00:00,42.93,42.95,42.85,42.91,59200.0,20.2196,20.229,20.1819,20.2102,59200.0
2007-08-17 14:05:00,42.94,42.99,42.9,42.9,63600.0,20.2243,20.2478,20.2055,20.2055,63600.0
2007-08-17 14:10:00,42.9,42.93,42.88,42.9,54600.0,20.2055,20.2196,20.196,20.2055,54600.0
2007-08-17 14:15:00,42.9,43.0,42.88,42.99,48600.0,20.2055,20.2526,20.196,20.2478,48600.0
2007-08-17 14:20:00,42.99,43.02,42.94,43.01,66200.0,20.2478,20.262,20.2243,20.2573,66200.0
2007-08-17 14:25:00,43.03,43.11,43.03,43.11,44000.0,20.2667,20.3044,20.2667,20.3044,44000.0
2007-08-17 14:30:00,43.1,43.15,43.02,43.07,47600.0,20.2997,20.3232,20.262,20.2855,47600.0
2007-08-17 14:35:00,43.05,43.21,43.05,43.1,96400.0,20.2761,20.3515,20.2761,20.2997,96400.0
2007-08-17 14:40:00,43.07,43.17,43.06,43.11,89600.0,20.2855,20.3326,20.2808,20.3044,89600.0
2007-08-17 14:45:00,43.1,43.24,43.04,43.22,142000.0,20.2997,20.3656,20.2714,20.3562,142000.0
2007-08-17 14:50:00,43.2,43.25,43.18,43.18,93200.0,20.3468,20.3703,20.3373,20.3373,93200.0
2007-08-17 14:55:00,43.18,43.21,43.12,43.12,62200.0,20.3373,20.3515,20.3091,20.3091,62200.0
2007-08-17 15:00:00,43.12,43.38,43.09,43.28,134800.0,20.3091,20.4315,20.2949,20.3844,134800.0
2007-08-17 15:05:00,43.26,43.38,43.26,43.34,101600.0,20.375,20.4315,20.375,20.4127,101600.0
2007-08-17 15:10:00,43.37,43.49,43.36,43.48,125800.0,20.4268,20.4833,20.4221,20.4786,125800.0
2007-08-17 15:15:00,43.48,43.61,43.46,43.61,170800.0,20.4786,20.5399,20.4692,20.5399,170800.0
2007-08-17 15:20:00,43.6,43.6,43.42,43.42,122800.0,20.5351,20.5351,20.4504,20.4504,122800.0
2007-08-17 15:25:00,43.43,43.44,43.21,43.22,110400.0,20.4551,20.4598,20.3515,20.3562,110400.0
2007-08-17 15:30:00,43.24,43.42,43.24,43.38,97800.0,20.3656,20.4504,20.3656,20.4315,97800.0
2007-08-17 15:35:00,43.4,43.61,43.38,43.6,108000.0,20.441,20.5399,20.4315,20.5351,108000.0
2007-08-17 15:40:00,43.6,43.63,43.44,43.49,259000.0,20.5351,20.5493,20.4598,20.4833,259000.0
2007-08-17 15:45:00,43.48,43.49,43.41,43.49,103200.0,20.4786,20.4833,20.4457,20.4833,103200.0
2007-08-17 15:50:00,43.49,43.69,43.47,43.66,131000.0,20.4833,20.5775,20.4739,20.5634,131000.0
2007-08-17 15:55:00,43.66,43.85,43.62,43.63,205400.0,20.5634,20.6529,20.5446,20.5493,205400.0
2007-08-20 09:30:00,43.46,43.74,43.33,43.69,76800.0,20.4692,20.6011,20.408,20.5775,76800.0
2007-08-20 09:35:00,43.69,43.76,43.38,43.53,71800.0,20.5775,20.6105,20.4315,20.5022,71800.0
2007-08-20 09:40:00,43.52,43.52,43.31,43.41,70600.0,20.4975,20.4975,20.3986,20.4457,70600.0
2007-08-20 09:45:00,43.42,43.47,43.33,43.39,70000.0,20.4504,20.4739,20.408,20.4362,70000.0
2007-08-20 09:50:00,43.38,43.66,43.37,43.49,88000.0,20.4315,20.5634,20.4268,20.4833,88000.0
2007-08-20 09:55:00,43.48,43.58,43.47,43.48,69400.0,20.4786,20.5257,20.4739,20.4786,69400.0
2007-08-20 10:00:00,43.47,43.55,43.34,43.42,95400.0,20.4739,20.5116,20.4127,20.4504,95400.0
2007-08-20 10:05:00,43.44,43.59,43.41,43.53,80400.0,20.4598,20.5304,20.4457,20.5022,80400.0
2007-08-20 10:10:00,43.53,43.62,43.47,43.53,44800.0,20.5022,20.5446,20.4739,20.5022,44800.0
2007-08-20 10:15:00,43.56,43.65,43.55,43.63,49000.0,20.5163,20.5587,20.5116,20.5493,49000.0
2007-08-20 10:20:00,43.62,43.65,43.55,43.58,60400.0,20.5446,20.5587,20.5116,20.5257,60400.0
2007-08-20 10:25:00,43.58,43.61,43.52,43.59,55400.0,20.5257,20.5399,20.4975,20.5304,55400.0
2007-08-20 10:30:00,43.6,43.6,43.48,43.59,49800.0,20.5351,20.5351,20.4786,20.5304,49800.0
2007-08-20 10:35:00,43.6,43.68,43.6,43.67,56600.0,20.5351,20.5728,20.5351,20.5681,56600.0
2007-08-20 10:40:00,43.67,43.83,43.66,43.82,61400.0,20.5681,20.6435,20.5634,20.6388,61400.0
2007-08-20 10:45:00,43.8,43.91,43.77,43.9,71400.0,20.6293,20.6812,20.6152,20.6764,71400.0
2007-08-20 10:50:00,43.91,43.97,43.85,43.88,46800.0,20.6812,20.7094,20.6529,20.667,46800.0
2007-08-20 10:55:00,43.88,43.95,43.86,43.92,30400.0,20.667,20.7,20.6576,20.6859,30400.0
2007-08-20 11:00:00,43.93,43.97,43.88,43.9,36200.0,20.6906,20.7094,20.667,20.6764,36200.0
2007-08-20 11:05:00,43.92,43.92,43.8,43.85,28800.0,20.6859,20.6859,20.6293,20.6529,28800.0
2007-08-20 11:10:00,43.85,43.93,43.84,43.89,42000.0,20.6529,20.6906,20.6482,20.6717,42000.0
2007-08-20 11:15:00,43.9,43.96,43.88,43.9,32400.0,20.6764,20.7047,20.667,20.6764,32400.0
2007-08-20 11:20:00,43.9,43.91,43.75,43.75,38000.0,20.6764,20.6812,20.6058,20.6058,38000.0
2007-08-20 11:25:00,43.78,43.83,43.7,43.77,60000.0,20.6199,20.6435,20.5822,20.6152,60000.0
2007-08-20 11:30:00,43.77,43.81,43.7,43.8,36800.0,20.6152,20.6341,20.5822,20.6293,36800.0
2007-08-20 11:35:00,43.8,43.9,43.8,43.85,30400.0,20.6293,20.6764,20.6293,20.6529,30400.0
2007-08-20 11:40:00,43.84,43.84,43.77,43.83,19600.0,20.6482,20.6482,20.6152,20.6435,19600.0
2007-08-20 11:45:00,43.82,43.82,43.74,43.76,22200.0,20.6388,20.6388,20.6011,20.6105,22200.0
2007-08-20 11:50:00,43.76,43.78,43.65,43.73,38600.0,20.6105,20.6199,20.5587,20.5964,38600.0
2007-08-20 11:55:00,43.72,43.74,43.57,43.6,39000.0,20.5917,20.6011,20.521,20.5351,39000.0
2007-08-20 12:00:00,43.58,43.67,43.58,43.62,34400.0,20.5257,20.5681,20.5257,20.5446,34400.0
2007-08-20 12:05:00,43.63,43.69,43.56,43.59,43000.0,20.5493,20.5775,20.5163,20.5304,43000.0
2007-08-20 12:10:00,43.58,43.59,43.41,43.44,83000.0,20.5257,20.5304,20.4457,20.4598,83000.0
2007-08-20 12:15:00,43.44,43.49,43.42,43.49,40000.0,20.4598,20.4833,20.4504,20.4833,40000.0
2007-08-20 12:20:00,43.49,43.49,43.27,43.38,83800.0,20.4833,20.4833,20.3797,20.4315,83800.0
2007-08-20 12:25:00,43.37,43.53,43.35,43.51,40600.0,20.4268,20.5022,20.4174,20.4928,40600.0
2007-08-20 12:30:00,43.52,43.53,43.43,43.5,44400.0,20.4975,20.5022,20.4551,20.4881,44400.0
2007-08-20 12:35:00,43.5,43.51,43.43,43.46,29600.0,20.4881,20.4928,20.4551,20.4692,29600.0
2007-08-20 12:40:00,43.45,43.45,43.32,43.35,25200.0,20.4645,20.4645,20.4033,20.4174,25200.0
2007-08-20 12:45:00,43.37,43.48,43.37,43.4,23400.0,20.4268,20.4786,20.4268,20.441,23400.0
2007-08-20 12:50:00,43.38,43.43,43.31,43.41,38800.0,20.4315,20.4551,20.3986,20.4457,38800.0
2007-08-20 12:55:00,43.42,43.43,43.27,43.34,32000.0,20.4504,20.4551,20.3797,20.4127,32000.0
2007-08-20 13:00:00,43.35,43.41,43.31,43.38,35400.0,20.4174,20.4457,20.3986,20.4315,35400.0
2007-08-20 13:05:00,43.38,43.41,43.34,43.41,19200.0,20.4315,20.4457,20.4127,20.4457,19200.0
2007-08-20 13:10:00,43.4,43.47,43.37,43.46,32000.0,20.441,20.4739,20.4268,20.4692,32000.0
2007-08-20 13:15:00,43.47,43.52,43.4,43.43,57000.0,20.4739,20.4975,20.441,20.4551,57000.0
2007-08-20 13:20:00,43.43,43.43,43.3,43.34,28600.0,20.4551,20.4551,20.3939,20.4127,28600.0
2007-08-20 13:25:00,43.35,43.39,43.34,43.38,17000.0,20.4174,20.4362,20.4127,20.4315,17000.0
2007-08-20 13:30:00,43.38,43.43,43.35,43.38,23000.0,20.4315,20.4551,20.4174,20.4315,23000.0
2007-08-20 13:35:00,43.37,43.48,43.31,43.46,22200.0,20.4268,20.4786,20.3986,20.4692,22200.0
2007-08-20 13:40:00,43.47,43.58,43.44,43.5,62000.0,20.4739,20.5257,20.4598,20.4881,62000.0
2007-08-20 13:45:00,43.51,43.67,43.48,43.67,56800.0,20.4928,20.5681,20.4786,20.5681,56800.0
2007-08-20 13:50:00,43.66,43.67,43.59,43.65,67600.0,20.5634,20.5681,20.5304,20.5587,67600.0
2007-08-20 13:55:00,43.65,43.65,43.48,43.52,37000.0,20.5587,20.5587,20.4786,20.4975,37000.0
2007-08-20 14:00:00,43.49,43.5,43.32,43.37,48000.0,20.4833,20.4881,20.4033,20.4268,48000.0
2007-08-20 14:05:00,43.37,43.44,43.35,43.4,36400.0,20.4268,20.4598,20.4174,20.441,36400.0
2007-08-20 14:10:00,43.38,43.5,43.38,43.39,57200.0,20.4315,20.4881,20.4315,20.4362,57200.0
2007-08-20 14:15:00,43.38,43.41,43.34,43.38,43400.0,20.4315,20.4457,20.4127,20.4315,43400.0
2007-08-20 14:20:00,43.38,43.45,43.35,43.41,43600.0,20.4315,20.4645,20.4174,20.4457,43600.0
2007-08-20 14:25:00,43.41,43.46,43.35,43.45,24400.0,20.4457,20.4692,20.4174,20.4645,24400.0
2007-08-20 14:30:00,43.44,43.49,43.41,43.49,37200.0,20.4598,20.4833,20.4457,20.4833,37200.0
2007-08-20 14:35:00,43.49,43.56,43.49,43.52,51600.0,20.4833,20.5163,20.4833,20.4975,51600.0
2007-08-20 14:40:00,43.5,43.62,43.45,43.57,33000.0,20.4881,20.5446,20.4645,20.521,33000.0
2007-08-20 14:45:00,43.57,43.68,43.57,43.59,29800.0,20.521,20.5728,20.521,20.5304,29800.0
2007-08-20 14:50:00,43.58,43.64,43.57,43.58,28200.0,20.5257,20.554,20.521,20.5257,28200.0
2007-08-20 14:55:00,43.59,43.7,43.57,43.68,76800.0,20.5304,20.5822,20.521,20.5728,76800.0
2007-08-20 15:00:00,43.69,43.74,43.66,43.73,127400.0,20.5775,20.6011,20.5634,20.5964,127400.0
2007-08-20 15:05:00,43.73,43.74,43.65,43.74,73800.0,20.5964,20.6011,20.5587,20.6011,73800.0
2007-08-20 15:10:00,43.73,43.82,43.71,43.79,79400.0,20.5964,20.6388,20.587,20.6246,79400.0
2007-08-20 15:15:00,43.82,43.84,43.75,43.8,77600.0,20.6388,20.6482,20.6058,20.6293,77600.0
2007-08-20 15:20:00,43.82,43.82,43.73,43.78,78800.0,20.6388,20.6388,20.5964,20.6199,78800.0
2007-08-20 15:25:00,43.78,43.82,43.74,43.74,89000.0,20.6199,20.6388,20.6011,20.6011,89000.0
2007-08-20 15:30:00,43.76,43.76,43.5,43.52,104200.0,20.6105,20.6105,20.4881,20.4975,104200.0
2007-08-20 15:35:00,43.54,43.56,43.43,43.49,52600.0,20.5069,20.5163,20.4551,20.4833,52600.0
2007-08-20 15:40:00,43.51,43.65,43.51,43.56,116200.0,20.4928,20.5587,20.4928,20.5163,116200.0
2007-08-20 15:45:00,43.56,43.64,43.5,43.6,96600.0,20.5163,20.554,20.4881,20.5351,96600.0
2007-08-20 15:50:00,43.58,43.61,43.49,43.56,95000.0,20.5257,20.5399,20.4833,20.5163,95000.0
2007-08-20 15:55:00,43.57,43.57,43.46,43.51,95000.0,20.521,20.521,20.4692,20.4928,95000.0
2007-08-21 09:30:00,43.17,43.27,43.16,43.27,80800.0,20.3326,20.3797,20.3279,20.3797,80800.0
2007-08-21 09:35:00,43.22,43.43,43.22,43.41,41000.0,20.3562,20.4551,20.3562,20.4457,41000.0
2007-08-21 09:40:00,43.43,43.66,43.4,43.66,34200.0,20.4551,20.5634,20.441,20.5634,34200.0
2007-08-21 09:45:00,43.66,43.74,43.59,43.59,112200.0,20.5634,20.6011,20.5304,20.5304,112200.0
2007-08-21 09:50:00,43.6,43.83,43.6,43.8,56400.0,20.5351,20.6435,20.5351,20.6293,56400.0
2007-08-21 09:55:00,43.79,43.95,43.76,43.95,66800.0,20.6246,20.7,20.6105,20.7,66800.0
2007-08-21 10:00:00,43.97,44.0,43.88,43.9,68600.0,20.7094,20.7235,20.667,20.6764,68600.0
2007-08-21 10:05:00,43.88,43.91,43.7,43.7,49800.0,20.667,20.6812,20.5822,20.5822,49800.0
2007-08-21 10:10:00,43.69,43.69,43.45,43.57,63400.0,20.5775,20.5775,20.4645,20.521,63400.0
2007-08-21 10:15:00,43.57,43.9,43.57,43.85,94400.0,20.521,20.6764,20.521,20.6529,94400.0
2007-08-21 10:20:00,43.85,43.88,43.74,43.78,48400.0,20.6529,20.667,20.6011,20.6199,48400.0
2007-08-21 10:25:00,43.8,43.93,43.8,43.89,32200.0,20.6293,20.6906,20.6293,20.6717,32200.0
2007-08-21 10:30:00,43.91,44.03,43.9,43.94,59600.0,20.6812,20.7377,20.6764,20.6953,59600.0
2007-08-21 10:35:00,43.94,43.94,43.82,43.88,47400.0,20.6953,20.6953,20.6388,20.667,47400.0
2007-08-21 10:40:00,43.88,43.99,43.78,43.97,49200.0,20.667,20.7188,20.6199,20.7094,49200.0
2007-08-21 10:45:00,43.98,44.02,43.87,43.88,50400.0,20.7141,20.733,20.6623,20.667,50400.0
2007-08-21 10:50:00,43.87,43.97,43.87,43.94,23000.0,20.6623,20.7094,20.6623,20.6953,23000.0
2007-08-21 10:55:00,43.95,44.06,43.93,44.01,40400.0,20.7,20.7518,20.6906,20.7283,40400.0
2007-08-21 11:00:00,44.01,44.08,43.92,43.95,40000.0,20.7283,20.7612,20.6859,20.7,40000.0
2007-08-21 11:05:00,43.95,44.0,43.85,43.85,33400.0,20.7,20.7235,20.6529,20.6529,33400.0
2007-08-21 11:10:00,43.85,43.9,43.8,43.82,30800.0,20.6529,20.6764,20.6293,20.6388,30800.0
2007-08-21 11:15:00,43.81,43.95,43.81,43.93,24400.0,20.6341,20.7,20.6341,20.6906,24400.0
2007-08-21 11:20:00,43.95,44.0,43.76,43.77,52400.0,20.7,20.7235,20.6105,20.6152,52400.0
2007-08-21 11:25:00,43.8,43.93,43.78,43.91,53600.0,20.6293,20.6906,20.6199,20.6812,53600.0
2007-08-21 11:30:00,43.91,44.01,43.91,43.99,97400.0,20.6812,20.7283,20.6812,20.7188,97400.0
2007-08-21 11:35:00,43.98,43.99,43.82,43.86,49800.0,20.7141,20.7188,20.6388,20.6576,49800.0
2007-08-21 11:40:00,43.84,43.88,43.84,43.85,36800.0,20.6482,20.667,20.6482,20.6529,36800.0
2007-08-21 11:45:00,43.87,43.94,43.82,43.85,48000.0,20.6623,20.6953,20.6388,20.6529,48000.0
2007-08-21 11:50:00,43.82,43.88,43.82,43.85,16800.0,20.6388,20.667,20.6388,20.6529,16800.0
2007-08-21 11:55:00,43.84,43.88,43.83,43.87,19400.0,20.6482,20.667,20.6435,20.6623,19400.0
2007-08-21 12:00:00,43.86,43.88,43.72,43.75,37000.0,20.6576,20.667,20.5917,20.6058,37000.0
2007-08-21 12:05:00,43.75,43.79,43.71,43.77,27600.0,20.6058,20.6246,20.587,20.6152,27600.0
2007-08-21 12:10:00,43.76,43.85,43.76,43.82,32000.0,20.6105,20.6529,20.6105,20.6388,32000.0
2007-08-21 12:15:00,43.84,43.84,43.79,43.8,27000.0,20.6482,20.6482,20.6246,20.6293,27000.0
2007-08-21 12:20:00,43.81,43.83,43.79,43.8,25600.0,20.6341,20.6435,20.6246,20.6293,25600.0
2007-08-21 12:25:00,43.8,43.82,43.79,43.79,16600.0,20.6293,20.6388,20.6246,20.6246,16600.0
2007-08-21 12:30:00,43.77,43.77,43.63,43.66,67400.0,20.6152,20.6152,20.5493,20.5634,67400.0
2007-08-21 12:35:00,43.66,43.69,43.61,43.62,26000.0,20.5634,20.5775,20.5399,20.5446,26000.0
2007-08-21 12:40:00,43.63,43.63,43.57,43.57,57200.0,20.5493,20.5493,20.521,20.521,57200.0
2007-08-21 12:45:00,43.58,43.6,43.52,43.55,46000.0,20.5257,20.5351,20.4975,20.5116,46000.0
2007-08-21 12:50:00,43.55,43.58,43.54,43.56,25800.0,20.5116,20.5257,20.5069,20.5163,25800.0
2007-08-21 12:55:00,43.56,43.66,43.56,43.6,24600.0,20.5163,20.5634,20.5163,20.5351,24600.0
2007-08-21 13:00:00,43.6,43.72,43.57,43.6,42400.0,20.5351,20.5917,20.521,20.5351,42400.0
2007-08-21 13:05:00,43.6,43.6,43.57,43.6,14600.0,20.5351,20.5351,20.521,20.5351,14600.0
2007-08-21 13:10:00,43.59,43.63,43.59,43.6,11800.0,20.5304,20.5493,20.5304,20.5351,11800.0
2007-08-21 13:15:00,43.62,43.73,43.62,43.73,19200.0,20.5446,20.5964,20.5446,20.5964,19200.0
2007-08-21 13:20:00,43.72,43.79,43.72,43.72,21400.0,20.5917,20.6246,20.5917,20.5917,21400.0
2007-08-21 13:25:00,43.72,43.76,43.68,43.7,27600.0,20.5917,20.6105,20.5728,20.5822,27600.0
2007-08-21 13:30:00,43.71,43.71,43.6,43.61,21400.0,20.587,20.587,20.5351,20.5399,21400.0
2007-08-21 13:35:00,43.63,43.69,43.63,43.65,23600.0,20.5493,20.5775,20.5493,20.5587,23600.0
2007-08-21 13:40:00,43.66,43.69,43.65,43.67,7000.0,20.5634,20.5775,20.5587,20.5681,7000.0
2007-08-21 13:45:00,43.68,43.72,43.67,43.71,18600.0,20.5728,20.5917,20.5681,20.587,18600.0
2007-08-21 13:50:00,43.72,43.72,43.69,43.7,9000.0,20.5917,20.5917,20.5775,20.5822,9000.0
2007-08-21 13:55:00,43.69,43.69,43.6,43.63,18200.0,20.5775,20.5775,20.5351,20.5493,18200.0
2007-08-21 14:00:00,43.63,43.74,43.63,43.74,15800.0,20.5493,20.6011,20.5493,20.6011,15800.0
2007-08-21 14:05:00,43.74,43.8,43.74,43.74,12600.0,20.6011,20.6293,20.6011,20.6011,12600.0
2007-08-21 14:10:00,43.76,43.81,43.76,43.8,13800.0,20.6105,20.6341,20.6105,20.6293,13800.0
2007-08-21 14:15:00,43.79,43.79,43.72,43.73,34600.0,20.6246,20.6246,20.5917,20.5964,34600.0
2007-08-21 14:20:00,43.73,43.79,43.73,43.79,11000.0,20.5964,20.6246,20.5964,20.6246,11000.0
2007-08-21 14:25:00,43.8,43.85,43.77,43.81,20200.0,20.6293,20.6529,20.6152,20.6341,20200.0
2007-08-21 14:30:00,43.81,43.82,43.68,43.71,32600.0,20.6341,20.6388,20.5728,20.587,32600.0
2007-08-21 14:35:00,43.71,43.79,43.68,43.72,36800.0,20.587,20.6246,20.5728,20.5917,36800.0
2007-08-21 14:40:00,43.71,43.72,43.63,43.63,27800.0,20.587,20.5917,20.5493,20.5493,27800.0
2007-08-21 14:45:00,43.63,43.67,43.57,43.66,48400.0,20.5493,20.5681,20.521,20.5634,48400.0
2007-08-21 14:50:00,43.66,43.66,43.55,43.56,29600.0,20.5634,20.5634,20.5116,20.5163,29600.0
2007-08-21 14:55:00,43.58,43.67,43.58,43.67,19000.0,20.5257,20.5681,20.5257,20.5681,19000.0
2007-08-21 15:00:00,43.68,43.85,43.68,43.81,59800.0,20.5728,20.6529,20.5728,20.6341,59800.0
2007-08-21 15:05:00,43.81,43.83,43.74,43.76,47800.0,20.6341,20.6435,20.6011,20.6105,47800.0
2007-08-21 15:10:00,43.75,43.77,43.74,43.74,23600.0,20.6058,20.6152,20.6011,20.6011,23600.0
2007-08-21 15:15:00,43.74,43.74,43.65,43.68,54200.0,20.6011,20.6011,20.5587,20.5728,54200.0
2007-08-21 15:20:00,43.69,43.73,43.69,43.72,24800.0,20.5775,20.5964,20.5775,20.5917,24800.0
2007-08-21 15:25:00,43.73,43.75,43.7,43.75,50000.0,20.5964,20.6058,20.5822,20.6058,50000.0
2007-08-21 15:30:00,43.75,43.97,43.75,43.97,64200.0,20.6058,20.7094,20.6058,20.7094,64200.0
2007-08-21 15:35:00,43.97,43.98,43.85,43.87,100600.0,20.7094,20.7141,20.6529,20.6623,100600.0
2007-08-21 15:40:00,43.87,43.88,43.72,43.73,106600.0,20.6623,20.667,20.5917,20.5964,106600.0
2007-08-21 15:45:00,43.73,43.81,43.7,43.7,103800.0,20.5964,20.6341,20.5822,20.5822,103800.0
2007-08-21 15:50:00,43.7,43.7,43.49,43.49,172200.0,20.5822,20.5822,20.4833,20.4833,172200.0
2007-08-21 15:55:00,43.5,43.51,43.38,43.49,212800.0,20.4881,20.4928,20.4315,20.4833,212800.0
2007-08-22 09:30:00,43.76,43.99,43.76,43.85,69000.0,20.6105,20.7188,20.6105,20.6529,69000.0
2007-08-22 09:35:00,43.85,43.92,43.83,43.89,42600.0,20.6529,20.6859,20.6435,20.6717,42600.0
2007-08-22 09:40:00,43.89,43.97,43.89,43.93,34800.0,20.6717,20.7094,20.6717,20.6906,34800.0
2007-08-22 09:45:00,43.95,44.0,43.93,43.97,54800.0,20.7,20.7235,20.6906,20.7094,54800.0
2007-08-22 09:50:00,43.98,43.99,43.93,43.95,37800.0,20.7141,20.7188,20.6906,20.7,37800.0
2007-08-22 09:55:00,43.95,43.98,43.93,43.97,32400.0,20.7,20.7141,20.6906,20.7094,32400.0
2007-08-22 10:00:00,43.97,43.99,43.95,43.95,47000.0,20.7094,20.7188,20.7,20.7,47000.0
2007-08-22 10:05:00,43.95,43.99,43.94,43.98,35200.0,20.7,20.7188,20.6953,20.7141,35200.0
2007-08-22 10:10:00,43.98,44.02,43.98,44.0,65000.0,20.7141,20.733,20.7141,20.7235,65000.0
2007-08-22 10:15:00,44.01,44.01,43.87,43.87,67200.0,20.7283,20.7283,20.6623,20.6623,67200.0
2007-08-22 10:20:00,43.9,43.93,43.87,43.92,21800.0,20.6764,20.6906,20.6623,20.6859,21800.0
2007-08-22 10:25:00,43.94,43.98,43.91,43.97,45800.0,20.6953,20.7141,20.6812,20.7094,45800.0
2007-08-22 10:30:00,43.97,43.97,43.91,43.94,26000.0,20.7094,20.7094,20.6812,20.6953,26000.0
2007-08-22 10:35:00,43.94,43.98,43.93,43.98,16200.0,20.6953,20.7141,20.6906,20.7141,16200.0
2007-08-22 10:40:00,43.98,43.99,43.94,43.96,19400.0,20.7141,20.7188,20.6953,20.7047,19400.0
2007-08-22 10:45:00,43.96,43.98,43.89,43.94,60400.0,20.7047,20.7141,20.6717,20.6953,60400.0
2007-08-22 10:50:00,43.92,43.98,43.87,43.88,25600.0,20.6859,20.7141,20.6623,20.667,25600.0
2007-08-22 10:55:00,43.88,43.9,43.87,43.88,13200.0,20.667,20.6764,20.6623,20.667,13200.0
2007-08-22 11:00:00,43.88,43.88,43.71,43.71,31600.0,20.667,20.667,20.587,20.587,31600.0
2007-08-22 11:05:00,43.71,43.8,43.61,43.69,56200.0,20.587,20.6293,20.5399,20.5775,56200.0
2007-08-22 11:10:00,43.71,43.74,43.67,43.71,34000.0,20.587,20.6011,20.5681,20.587,34000.0
2007-08-22 11:15:00,43.71,43.77,43.7,43.75,22400.0,20.587,20.6152,20.5822,20.6058,22400.0
2007-08-22 11:20:00,43.76,43.79,43.74,43.77,13400.0,20.6105,20.6246,20.6011,20.6152,13400.0
2007-08-22 11:25:00,43.77,43.8,43.74,43.77,37000.0,20.6152,20.6293,20.6011,20.6152,37000.0
2007-08-22 11:30:00,43.77,43.86,43.74,43.85,21000.0,20.6152,20.6576,20.6011,20.6529,21000.0
2007-08-22 11:35:00,43.85,43.97,43.85,43.93,29000.0,20.6529,20.7094,20.6529,20.6906,29000.0
2007-08-22 11:40:00,43.93,43.99,43.92,43.98,24800.0,20.6906,20.7188,20.6859,20.7141,24800.0
2007-08-22 11:45:00,43.96,43.99,43.95,43.95,25000.0,20.7047,20.7188,20.7,20.7,25000.0
2007-08-22 11:50:00,43.97,44.0,43.96,43.99,19600.0,20.7094,20.7235,20.7047,20.7188,19600.0
2007-08-22 11:55:00,43.99,43.99,43.97,43.97,10200.0,20.7188,20.7188,20.7094,20.7094,10200.0
2007-08-22 12:00:00,43.98,43.99,43.88,43.91,18600.0,20.7141,20.7188,20.667,20.6812,18600.0
2007-08-22 12:05:00,43.91,43.99,43.9,43.98,14400.0,20.6812,20.7188,20.6764,20.7141,14400.0
2007-08-22 12:10:00,43.96,44.04,43.96,44.03,16400.0,20.7047,20.7424,20.7047,20.7377,16400.0
2007-08-22 12:15:00,44.04,44.04,43.97,43.98,27400.0,20.7424,20.7424,20.7094,20.7141,27400.0
2007-08-22 12:20:00,43.99,43.99,43.93,43.93,17600.0,20.7188,20.7188,20.6906,20.6906,17600.0
2007-08-22 12:25:00,43.93,43.97,43.87,43.88,23400.0,20.6906,20.7094,20.6623,20.667,23400.0
2007-08-22 12:30:00,43.88,43.88,43.74,43.84,50400.0,20.667,20.667,20.6011,20.6482,50400.0
2007-08-22 12:35:00,43.84,43.93,43.78,43.89,35000.0,20.6482,20.6906,20.6199,20.6717,35000.0
2007-08-22 12:40:00,43.89,43.89,43.84,43.88,24000.0,20.6717,20.6717,20.6482,20.667,24000.0
2007-08-22 12:45:00,43.88,43.9,43.87,43.88,16200.0,20.667,20.6764,20.6623,20.667,16200.0
2007-08-22 12:50:00,43.88,43.9,43.82,43.88,25000.0,20.667,20.6764,20.6388,20.667,25000.0
2007-08-22 12:55:00,43.88,43.89,43.86,43.88,12800.0,20.667,20.6717,20.6576,20.667,12800.0
2007-08-22 13:00:00,43.89,43.94,43.88,43.89,19800.0,20.6717,20.6953,20.667,20.6717,19800.0
2007-08-22 13:05:00,43.89,43.91,43.85,43.88,27600.0,20.6717,20.6812,20.6529,20.667,27600.0
2007-08-22 13:10:00,43.88,43.9,43.84,43.9,10200.0,20.667,20.6764,20.6482,20.6764,10200.0
2007-08-22 13:15:00,43.9,43.91,43.83,43.88,23600.0,20.6764,20.6812,20.6435,20.667,23600.0
2007-08-22 13:20:00,43.91,43.98,43.9,43.96,14600.0,20.6812,20.7141,20.6764,20.7047,14600.0
2007-08-22 13:25:00,43.96,44.02,43.93,43.94,40800.0,20.7047,20.733,20.6906,20.6953,40800.0
2007-08-22 13:30:00,43.93,43.97,43.92,43.95,10000.0,20.6906,20.7094,20.6859,20.7,10000.0
2007-08-22 13:35:00,43.96,44.0,43.95,44.0,14000.0,20.7047,20.7235,20.7,20.7235,14000.0
2007-08-22 13:40:00,44.0,44.12,44.0,44.12,24600.0,20.7235,20.7801,20.7235,20.7801,24600.0
2007-08-22 13:45:00,44.12,44.15,44.11,44.15,23800.0,20.7801,20.7942,20.7754,20.7942,23800.0
2007-08-22 13:50:00,44.15,44.17,44.12,44.15,25600.0,20.7942,20.8036,20.7801,20.7942,25600.0
2007-08-22 13:55:00,44.15,44.26,44.15,44.24,35200.0,20.7942,20.846,20.7942,20.8366,35200.0
2007-08-22 14:00:00,44.24,44.3,44.21,44.22,34000.0,20.8366,20.8648,20.8225,20.8272,34000.0
2007-08-22 14:05:00,44.22,44.23,44.18,44.21,15400.0,20.8272,20.8319,20.8083,20.8225,15400.0
2007-08-22 14:10:00,44.21,44.22,44.08,44.1,17200.0,20.8225,20.8272,20.7612,20.7706,17200.0
2007-08-22 14:15:00,44.09,44.13,44.04,44.13,22600.0,20.7659,20.7848,20.7424,20.7848,22600.0
2007-08-22 14:20:00,44.13,44.15,44.03,44.05,27000.0,20.7848,20.7942,20.7377,20.7471,27000.0
2007-08-22 14:25:00,44.07,44.08,44.02,44.05,23600.0,20.7565,20.7612,20.733,20.7471,23600.0
2007-08-22 14:30:00,44.02,44.12,44.02,44.1,23000.0,20.733,20.7801,20.733,20.7706,23000.0
2007-08-22 14:35:00,44.08,44.13,44.06,44.09,42000.0,20.7612,20.7848,20.7518,20.7659,42000.0
2007-08-22 14:40:00,44.1,44.16,44.1,44.13,17400.0,20.7706,20.7989,20.7706,20.7848,17400.0
2007-08-22 14:45:00,44.13,44.17,44.11,44.16,38800.0,20.7848,20.8036,20.7754,20.7989,38800.0
2007-08-22 14:50:00,44.16,44.25,44.14,44.24,28400.0,20.7989,20.8413,20.7895,20.8366,28400.0
2007-08-22 14:55:00,44.24,44.26,44.19,44.22,32000.0,20.8366,20.846,20.813,20.8272,32000.0
2007-08-22 15:00:00,44.22,44.22,44.17,44.19,31600.0,20.8272,20.8272,20.8036,20.813,31600.0
2007-08-22 15:05:00,44.19,44.21,44.16,44.16,31000.0,20.813,20.8225,20.7989,20.7989,31000.0
2007-08-22 15:10:00,44.16,44.23,44.15,44.22,26400.0,20.7989,20.8319,20.7942,20.8272,26400.0
2007-08-22 15:15:00,44.21,44.33,44.21,44.27,54400.0,20.8225,20.879,20.8225,20.8507,54400.0
2007-08-22 15:20:00,44.26,44.35,44.26,44.26,37800.0,20.846,20.8884,20.846,20.846,37800.0
2007-08-22 15:25:00,44.25,44.27,44.2,44.2,23000.0,20.8413,20.8507,20.8177,20.8177,23000.0
2007-08-22 15:30:00,44.22,44.35,44.21,44.35,47600.0,20.8272,20.8884,20.8225,20.8884,47600.0
2007-08-22 15:35:00,44.35,44.37,44.29,44.31,40400.0,20.8884,20.8978,20.8601,20.8696,40400.0
2007-08-22 15:40:00,44.31,44.32,44.22,44.26,29400.0,20.8696,20.8743,20.8272,20.846,29400.0
2007-08-22 15:45:00,44.25,44.29,44.22,44.26,47400.0,20.8413,20.8601,20.8272,20.846,47400.0
2007-08-22 15:50:00,44.26,44.26,44.17,44.2,42600.0,20.846,20.846,20.8036,20.8177,42600.0
2007-08-22 15:55:00,44.2,44.26,44.19,44.25,64600.0,20.8177,20.846,20.813,20.8413,64600.0
2007-08-23 09:30:00,44.44,44.68,44.4,44.45,52600.0,20.9308,21.0438,20.9119,20.9355,52600.0
2007-08-23 09:35:00,44.45,44.49,44.41,44.48,28200.0,20.9355,20.9543,20.9167,20.9496,28200.0
2007-08-23 09:40:00,44.46,44.52,44.44,44.46,43600.0,20.9402,20.9685,20.9308,20.9402,43600.0
2007-08-23 09:45:00,44.46,44.47,44.26,44.37,58200.0,20.9402,20.9449,20.846,20.8978,58200.0
2007-08-23 09:50:00,44.34,44.63,44.32,44.6,57000.0,20.8837,21.0203,20.8743,21.0061,57000.0
2007-08-23 09:55:00,44.6,44.62,44.56,44.57,29600.0,21.0061,21.0156,20.9873,20.992,29600.0
2007-08-23 10:00:00,44.55,44.57,44.43,44.45,31800.0,20.9826,20.992,20.9261,20.9355,31800.0
2007-08-23 10:05:00,44.46,44.54,44.46,44.47,26600.0,20.9402,20.9779,20.9402,20.9449,26600.0
2007-08-23 10:10:00,44.47,44.52,44.47,44.47,17000.0,20.9449,20.9685,20.9449,20.9449,17000.0
2007-08-23 10:15:00,44.44,44.45,44.34,44.4,23400.0,20.9308,20.9355,20.8837,20.9119,23400.0
2007-08-23 10:20:00,44.4,44.45,44.35,44.43,23200.0,20.9119,20.9355,20.8884,20.9261,23200.0
2007-08-23 10:25:00,44.44,44.52,44.44,44.52,22000.0,20.9308,20.9685,20.9308,20.9685,22000.0
2007-08-23 10:30:00,44.5,44.64,44.48,44.64,21200.0,20.959,21.025,20.9496,21.025,21200.0
2007-08-23 10:35:00,44.64,44.64,44.59,44.62,19800.0,21.025,21.025,21.0014,21.0156,19800.0
2007-08-23 10:40:00,44.63,44.63,44.52,44.54,19000.0,21.0203,21.0203,20.9685,20.9779,19000.0
2007-08-23 10:45:00,44.53,44.58,44.51,44.56,16200.0,20.9732,20.9967,20.9638,20.9873,16200.0
2007-08-23 10:50:00,44.56,44.64,44.56,44.56,13400.0,20.9873,21.025,20.9873,20.9873,13400.0
2007-08-23 10:55:00,44.56,44.57,44.52,44.57,11200.0,20.9873,20.992,20.9685,20.992,11200.0
2007-08-23 11:00:00,44.56,44.56,44.44,44.47,61800.0,20.9873,20.9873,20.9308,20.9449,61800.0
2007-08-23 11:05:00,44.44,44.5,44.44,44.48,9000.0,20.9308,20.959,20.9308,20.9496,9000.0
2007-08-23 11:10:00,44.46,44.47,44.42,44.44,21400.0,20.9402,20.9449,20.9214,20.9308,21400.0
2007-08-23 11:15:00,44.44,44.45,44.41,44.45,16400.0,20.9308,20.9355,20.9167,20.9355,16400.0
2007-08-23 11:20:00,44.43,44.54,44.43,44.49,19800.0,20.9261,20.9779,20.9261,20.9543,19800.0
2007-08-23 11:25:00,44.51,44.51,44.34,44.38,25200.0,20.9638,20.9638,20.8837,20.9025,25200.0
2007-08-23 11:30:00,44.35,44.38,44.34,44.37,19000.0,20.8884,20.9025,20.8837,20.8978,19000.0
2007-08-23 11:35:00,44.35,44.41,44.33,44.41,12800.0,20.8884,20.9167,20.879,20.9167,12800.0
2007-08-23 11:40:00,44.42,44.46,44.38,44.38,12000.0,20.9214,20.9402,20.9025,20.9025,12000.0
2007-08-23 11:45:00,44.38,44.41,44.35,44.35,13000.0,20.9025,20.9167,20.8884,20.8884,13000.0
2007-08-23 11:50:00,44.35,44.39,44.33,44.37,11600.0,20.8884,20.9072,20.879,20.8978,11600.0
2007-08-23 11:55:00,44.38,44.38,44.22,44.24,35800.0,20.9025,20.9025,20.8272,20.8366,35800.0
2007-08-23 12:00:00,44.22,44.33,44.22,44.32,22400.0,20.8272,20.879,20.8272,20.8743,22400.0
2007-08-23 12:05:00,44.31,44.35,44.31,44.32,13800.0,20.8696,20.8884,20.8696,20.8743,13800.0
2007-08-23 12:10:00,44.31,44.38,44.31,44.37,23400.0,20.8696,20.9025,20.8696,20.8978,23400.0
2007-08-23 12:15:00,44.37,44.38,44.36,44.38,25000.0,20.8978,20.9025,20.8931,20.9025,25000.0
2007-08-23 12:20:00,44.38,44.45,44.38,44.4,44800.0,20.9025,20.9355,20.9025,20.9119,44800.0
2007-08-23 12:25:00,44.38,44.4,44.35,44.39,58600.0,20.9025,20.9119,20.8884,20.9072,58600.0
2007-08-23 12:30:00,44.38,44.44,44.38,44.42,30400.0,20.9025,20.9308,20.9025,20.9214,30400.0
2007-08-23 12:35:00,44.4,44.42,44.4,44.4,12000.0,20.9119,20.9214,20.9119,20.9119,12000.0
2007-08-23 12:40:00,44.41,44.43,44.35,44.36,16600.0,20.9167,20.9261,20.8884,20.8931,16600.0
2007-08-23 12:45:00,44.38,44.38,44.33,44.37,24000.0,20.9025,20.9025,20.879,20.8978,24000.0
2007-08-23 12:50:00,44.35,44.36,44.21,44.25,27200.0,20.8884,20.8931,20.8225,20.8413,27200.0
2007-08-23 12:55:00,44.24,44.24,44.16,44.17,23200.0,20.8366,20.8366,20.7989,20.8036,23200.0
2007-08-23 13:00:00,44.19,44.19,44.15,44.17,13800.0,20.813,20.813,20.7942,20.8036,13800.0
2007-08-23 13:05:00,44.17,44.21,44.15,44.19,18800.0,20.8036,20.8225,20.7942,20.813,18800.0
2007-08-23 13:10:00,44.18,44.23,44.17,44.18,28400.0,20.8083,20.8319,20.8036,20.8083,28400.0
2007-08-23 13:15:00,44.19,44.2,44.13,44.16,21400.0,20.813,20.8177,20.7848,20.7989,21400.0
2007-08-23 13:20:00,44.16,44.19,44.14,44.17,30400.0,20.7989,20.813,20.7895,20.8036,30400.0
2007-08-23 13:25:00,44.16,44.18,44.14,44.18,18000.0,20.7989,20.8083,20.7895,20.8083,18000.0
2007-08-23 13:30:00,44.16,44.2,44.16,44.2,24400.0,20.7989,20.8177,20.7989,20.8177,24400.0
2007-08-23 13:35:00,44.2,44.26,44.19,44.23,27800.0,20.8177,20.846,20.813,20.8319,27800.0
2007-08-23 13:40:00,44.24,44.32,44.13,44.21,87600.0,20.8366,20.8743,20.7848,20.8225,87600.0
2007-08-23 13:45:00,44.2,44.25,44.19,44.25,22200.0,20.8177,20.8413,20.813,20.8413,22200.0
2007-08-23 13:50:00,44.25,44.29,44.24,44.25,20400.0,20.8413,20.8601,20.8366,20.8413,20400.0
2007-08-23 13:55:00,44.25,44.3,44.24,44.3,28800.0,20.8413,20.8648,20.8366,20.8648,28800.0
2007-08-23 14:00:00,44.29,44.31,44.26,44.3,28000.0,20.8601,20.8696,20.846,20.8648,28000.0
2007-08-23 14:05:00,44.31,44.33,44.29,44.3,34600.0,20.8696,20.879,20.8601,20.8648,34600.0
2007-08-23 14:10:00,44.33,44.35,44.29,44.34,28400.0,20.879,20.8884,20.8601,20.8837,28400.0
2007-08-23 14:15:00,44.35,44.35,44.33,44.35,15400.0,20.8884,20.8884,20.879,20.8884,15400.0
2007-08-23 14:20:00,44.36,44.4,44.32,44.34,25800.0,20.8931,20.9119,20.8743,20.8837,25800.0
2007-08-23 14:25:00,44.33,44.41,44.33,44.41,12600.0,20.879,20.9167,20.879,20.9167,12600.0
2007-08-23 14:30:00,44.4,44.41,44.37,44.38,18200.0,20.9119,20.9167,20.8978,20.9025,18200.0
2007-08-23 14:35:00,44.41,44.42,44.3,44.3,19400.0,20.9167,20.9214,20.8648,20.8648,19400.0
2007-08-23 14:40:00,44.3,44.3,44.18,44.2,37800.0,20.8648,20.8648,20.8083,20.8177,37800.0
2007-08-23 14:45:00,44.2,44.23,44.13,44.16,36000.0,20.8177,20.8319,20.7848,20.7989,36000.0
2007-08-23 14:50:00,44.15,44.17,44.15,44.17,20200.0,20.7942,20.8036,20.7942,20.8036,20200.0
2007-08-23 14:55:00,44.17,44.18,44.1,44.13,33000.0,20.8036,20.8083,20.7706,20.7848,33000.0
2007-08-23 15:00:00,44.13,44.2,44.08,44.15,34200.0,20.7848,20.8177,20.7612,20.7942,34200.0
2007-08-23 15:05:00,44.15,44.16,44.09,44.1,25800.0,20.7942,20.7989,20.7659,20.7706,25800.0
2007-08-23 15:10:00,44.1,44.16,44.07,44.12,42800.0,20.7706,20.7989,20.7565,20.7801,42800.0
2007-08-23 15:15:00,44.12,44.34,44.06,44.33,48400.0,20.7801,20.8837,20.7518,20.879,48400.0
2007-08-23 15:20:00,44.33,44.48,44.33,44.42,41200.0,20.879,20.9496,20.879,20.9214,41200.0
2007-08-23 15:25:00,44.4,44.41,44.3,44.31,34000.0,20.9119,20.9167,20.8648,20.8696,34000.0
2007-08-23 15:30:00,44.29,44.31,44.24,44.26,25400.0,20.8601,20.8696,20.8366,20.846,25400.0
2007-08-23 15:35:00,44.24,44.27,44.15,44.19,77600.0,20.8366,20.8507,20.7942,20.813,77600.0
2007-08-23 15:40:00,44.17,44.25,44.16,44.23,23000.0,20.8036,20.8413,20.7989,20.8319,23000.0
2007-08-23 15:45:00,44.23,44.42,44.23,44.38,35000.0,20.8319,20.9214,20.8319,20.9025,35000.0
2007-08-23 15:50:00,44.38,44.38,44.25,44.28,35600.0,20.9025,20.9025,20.8413,20.8554,35600.0
2007-08-23 15:55:00,44.29,44.34,44.24,44.24,101200.0,20.8601,20.8837,20.8366,20.8366,101200.0
2007-08-24 09:30:00,44.33,44.33,44.15,44.19,24400.0,20.879,20.879,20.7942,20.813,24400.0
2007-08-24 09:35:00,44.18,44.34,44.18,44.23,22800.0,20.8083,20.8837,20.8083,20.8319,22800.0
2007-08-24 09:40:00,44.23,44.29,44.08,44.09,35600.0,20.8319,20.8601,20.7612,20.7659,35600.0
2007-08-24 09:45:00,44.1,44.23,44.1,44.17,40600.0,20.7706,20.8319,20.7706,20.8036,40600.0
2007-08-24 09:50:00,44.15,44.24,44.1,44.13,23600.0,20.7942,20.8366,20.7706,20.7848,23600.0
2007-08-24 09:55:00,44.12,44.16,44.09,44.13,16000.0,20.7801,20.7989,20.7659,20.7848,16000.0
2007-08-24 10:00:00,44.12,44.47,44.12,44.37,69600.0,20.7801,20.9449,20.7801,20.8978,69600.0
2007-08-24 10:05:00,44.38,44.49,44.34,44.43,31600.0,20.9025,20.9543,20.8837,20.9261,31600.0
2007-08-24 10:10:00,44.41,44.42,44.27,44.27,47200.0,20.9167,20.9214,20.8507,20.8507,47200.0
2007-08-24 10:15:00,44.27,44.38,44.26,44.29,25000.0,20.8507,20.9025,20.846,20.8601,25000.0
2007-08-24 10:20:00,44.27,44.29,44.21,44.23,19800.0,20.8507,20.8601,20.8225,20.8319,19800.0
2007-08-24 10:25:00,44.23,44.25,44.15,44.15,15600.0,20.8319,20.8413,20.7942,20.7942,15600.0
2007-08-24 10:30:00,44.15,44.2,44.1,44.14,23200.0,20.7942,20.8177,20.7706,20.7895,23200.0
2007-08-24 10:35:00,44.15,44.19,44.12,44.13,18600.0,20.7942,20.813,20.7801,20.7848,18600.0
2007-08-24 10:40:00,44.12,44.18,44.12,44.13,11800.0,20.7801,20.8083,20.7801,20.7848,11800.0
2007-08-24 10:45:00,44.13,44.13,44.05,44.05,11600.0,20.7848,20.7848,20.7471,20.7471,11600.0
2007-08-24 10:50:00,44.05,44.05,43.93,43.99,21400.0,20.7471,20.7471,20.6906,20.7188,21400.0
2007-08-24 10:55:00,44.0,44.07,43.95,44.07,28800.0,20.7235,20.7565,20.7,20.7565,28800.0
2007-08-24 11:00:00,44.04,44.13,44.03,44.1,18600.0,20.7424,20.7848,20.7377,20.7706,18600.0
2007-08-24 11:05:00,44.1,44.27,44.1,44.27,33400.0,20.7706,20.8507,20.7706,20.8507,33400.0
2007-08-24 11:10:00,44.23,44.24,44.1,44.17,39600.0,20.8319,20.8366,20.7706,20.8036,39600.0
2007-08-24 11:15:00,44.17,44.18,44.15,44.15,13600.0,20.8036,20.8083,20.7942,20.7942,13600.0
2007-08-24 11:20:00,44.15,44.17,44.15,44.15,14600.0,20.7942,20.8036,20.7942,20.7942,14600.0
2007-08-24 11:25:00,44.16,44.17,44.15,44.16,15600.0,20.7989,20.8036,20.7942,20.7989,15600.0
2007-08-24 11:30:00,44.15,44.18,44.15,44.15,15600.0,20.7942,20.8083,20.7942,20.7942,15600.0
2007-08-24 11:35:00,44.15,44.16,44.15,44.15,6000.0,20.7942,20.7989,20.7942,20.7942,6000.0
2007-08-24 11:40:00,44.15,44.17,44.15,44.17,21600.0,20.7942,20.8036,20.7942,20.8036,21600.0
2007-08-24 11:45:00,44.17,44.18,44.15,44.18,6600.0,20.8036,20.8083,20.7942,20.8083,6600.0
2007-08-24 11:50:00,44.17,44.19,44.16,44.19,92000.0,20.8036,20.813,20.7989,20.813,92000.0
2007-08-24 11:55:00,44.19,44.28,44.18,44.24,30000.0,20.813,20.8554,20.8083,20.8366,30000.0
2007-08-24 12:00:00,44.26,44.27,44.2,44.24,40600.0,20.846,20.8507,20.8177,20.8366,40600.0
2007-08-24 12:05:00,44.24,44.24,44.2,44.21,83000.0,20.8366,20.8366,20.8177,20.8225,83000.0
2007-08-24 12:10:00,44.21,44.21,44.17,44.21,23000.0,20.8225,20.8225,20.8036,20.8225,23000.0
2007-08-24 12:15:00,44.22,44.25,44.2,44.25,29200.0,20.8272,20.8413,20.8177,20.8413,29200.0
2007-08-24 12:20:00,44.25,44.31,44.24,44.25,33600.0,20.8413,20.8696,20.8366,20.8413,33600.0
2007-08-24 12:25:00,44.24,44.25,44.18,44.2,17200.0,20.8366,20.8413,20.8083,20.8177,17200.0
2007-08-24 12:30:00,44.2,44.24,44.19,44.22,20000.0,20.8177,20.8366,20.813,20.8272,20000.0
2007-08-24 12:35:00,44.22,44.22,44.18,44.21,15000.0,20.8272,20.8272,20.8083,20.8225,15000.0
2007-08-24 12:40:00,44.2,44.24,44.17,44.17,18800.0,20.8177,20.8366,20.8036,20.8036,18800.0
2007-08-24 12:45:00,44.18,44.2,44.14,44.19,14400.0,20.8083,20.8177,20.7895,20.813,14400.0
2007-08-24 12:50:00,44.19,44.21,44.18,44.18,7400.0,20.813,20.8225,20.8083,20.8083,7400.0
2007-08-24 12:55:00,44.18,44.2,44.17,44.19,13000.0,20.8083,20.8177,20.8036,20.813,13000.0
2007-08-24 13:00:00,44.19,44.22,44.17,44.2,8200.0,20.813,20.8272,20.8036,20.8177,8200.0
2007-08-24 13:05:00,44.21,44.21,44.17,44.18,9400.0,20.8225,20.8225,20.8036,20.8083,9400.0
2007-08-24 13:10:00,44.2,44.24,44.19,44.24,9800.0,20.8177,20.8366,20.813,20.8366,9800.0
2007-08-24 13:15:00,44.24,44.24,44.22,44.22,8600.0,20.8366,20.8366,20.8272,20.8272,8600.0
2007-08-24 13:20:00,44.23,44.23,44.21,44.23,10200.0,20.8319,20.8319,20.8225,20.8319,10200.0
2007-08-24 13:25:00,44.23,44.24,44.2,44.2,16600.0,20.8319,20.8366,20.8177,20.8177,16600.0
2007-08-24 13:30:00,44.19,44.2,44.17,44.17,11800.0,20.813,20.8177,20.8036,20.8036,11800.0
2007-08-24 13:35:00,44.18,44.21,44.15,44.21,16000.0,20.8083,20.8225,20.7942,20.8225,16000.0
2007-08-24 13:40:00,44.21,44.23,44.18,44.21,15400.0,20.8225,20.8319,20.8083,20.8225,15400.0
2007-08-24 13:45:00,44.2,44.21,44.17,44.19,10800.0,20.8177,20.8225,20.8036,20.813,10800.0
2007-08-24 13:50:00,44.18,44.2,44.17,44.18,9200.0,20.8083,20.8177,20.8036,20.8083,9200.0
2007-08-24 13:55:00,44.19,44.23,44.19,44.21,9200.0,20.813,20.8319,20.813,20.8225,9200.0
2007-08-24 14:00:00,44.2,44.24,44.19,44.24,18600.0,20.8177,20.8366,20.813,20.8366,18600.0
2007-08-24 14:05:00,44.24,44.33,44.24,44.31,45000.0,20.8366,20.879,20.8366,20.8696,45000.0
2007-08-24 14:10:00,44.31,44.31,44.22,44.23,29800.0,20.8696,20.8696,20.8272,20.8319,29800.0
2007-08-24 14:15:00,44.22,44.27,44.22,44.24,21000.0,20.8272,20.8507,20.8272,20.8366,21000.0
2007-08-24 14:20:00,44.25,44.26,44.23,44.24,14600.0,20.8413,20.846,20.8319,20.8366,14600.0
2007-08-24 14:25:00,44.24,44.26,44.21,44.24,20600.0,20.8366,20.846,20.8225,20.8366,20600.0
2007-08-24 14:30:00,44.24,44.24,44.22,44.22,6000.0,20.8366,20.8366,20.8272,20.8272,6000.0
2007-08-24 14:35:00,44.23,44.24,44.23,44.24,11000.0,20.8319,20.8366,20.8319,20.8366,11000.0
2007-08-24 14:40:00,44.24,44.27,44.23,44.24,23400.0,20.8366,20.8507,20.8319,20.8366,23400.0
2007-08-24 14:45:00,44.26,44.29,44.24,44.29,13600.0,20.846,20.8601,20.8366,20.8601,13600.0
2007-08-24 14:50:00,44.3,44.38,44.3,44.37,38800.0,20.8648,20.9025,20.8648,20.8978,38800.0
2007-08-24 14:55:00,44.37,44.44,44.37,44.44,39000.0,20.8978,20.9308,20.8978,20.9308,39000.0
2007-08-24 15:00:00,44.45,44.48,44.41,44.43,57000.0,20.9355,20.9496,20.9167,20.9261,57000.0
2007-08-24 15:05:00,44.43,44.43,44.37,44.39,29600.0,20.9261,20.9261,20.8978,20.9072,29600.0
2007-08-24 15:10:00,44.39,44.4,44.35,44.35,28800.0,20.9072,20.9119,20.8884,20.8884,28800.0
2007-08-24 15:15:00,44.35,44.38,44.35,44.36,12600.0,20.8884,20.9025,20.8884,20.8931,12600.0
2007-08-24 15:20:00,44.37,44.37,44.29,44.31,32000.0,20.8978,20.8978,20.8601,20.8696,32000.0
2007-08-24 15:25:00,44.32,44.4,44.32,44.38,21600.0,20.8743,20.9119,20.8743,20.9025,21600.0
2007-08-24 15:30:00,44.38,44.49,44.38,44.42,35200.0,20.9025,20.9543,20.9025,20.9214,35200.0
2007-08-24 15:35:00,44.42,44.43,44.38,44.42,23800.0,20.9214,20.9261,20.9025,20.9214,23800.0
2007-08-24 15:40:00,44.43,44.54,44.41,44.54,69600.0,20.9261,20.9779,20.9167,20.9779,69600.0
2007-08-24 15:45:00,44.54,44.56,44.51,44.52,48400.0,20.9779,20.9873,20.9638,20.9685,48400.0
2007-08-24 15:50:00,44.54,44.55,44.46,44.46,115200.0,20.9779,20.9826,20.9402,20.9402,115200.0
2007-08-24 15:55:00,44.46,44.49,44.38,44.47,227000.0,20.9402,20.9543,20.9025,20.9449,227000.0
2007-08-27 09:30:00,44.31,44.31,43.85,43.93,49600.0,20.8696,20.8696,20.6529,20.6906,49600.0
2007-08-27 09:35:00,43.9,44.03,43.83,43.94,74000.0,20.6764,20.7377,20.6435,20.6953,74000.0
2007-08-27 09:40:00,43.93,44.02,43.83,43.89,38000.0,20.6906,20.733,20.6435,20.6717,38000.0
2007-08-27 09:45:00,43.88,43.95,43.85,43.85,60000.0,20.667,20.7,20.6529,20.6529,60000.0
2007-08-27 09:50:00,43.85,43.88,43.81,43.82,43400.0,20.6529,20.667,20.6341,20.6388,43400.0
2007-08-27 09:55:00,43.82,43.88,43.81,43.83,31200.0,20.6388,20.667,20.6341,20.6435,31200.0
2007-08-27 10:00:00,43.85,43.88,43.76,43.8,88800.0,20.6529,20.667,20.6105,20.6293,88800.0
2007-08-27 10:05:00,43.79,43.85,43.52,43.54,91200.0,20.6246,20.6529,20.4975,20.5069,91200.0
2007-08-27 10:10:00,43.56,43.63,43.52,43.62,48400.0,20.5163,20.5493,20.4975,20.5446,48400.0
2007-08-27 10:15:00,43.6,43.62,43.53,43.53,111200.0,20.5351,20.5446,20.5022,20.5022,111200.0
2007-08-27 10:20:00,43.51,43.52,43.41,43.52,85600.0,20.4928,20.4975,20.4457,20.4975,85600.0
2007-08-27 10:25:00,43.52,43.52,43.46,43.52,44000.0,20.4975,20.4975,20.4692,20.4975,44000.0
2007-08-27 10:30:00,43.5,43.54,43.46,43.46,41000.0,20.4881,20.5069,20.4692,20.4692,41000.0
2007-08-27 10:35:00,43.46,43.48,43.42,43.46,35800.0,20.4692,20.4786,20.4504,20.4692,35800.0
2007-08-27 10:40:00,43.46,43.46,43.4,43.45,91000.0,20.4692,20.4692,20.441,20.4645,91000.0
2007-08-27 10:45:00,43.46,43.52,43.41,43.48,209200.0,20.4692,20.4975,20.4457,20.4786,209200.0
2007-08-27 10:50:00,43.49,43.51,43.45,43.45,38000.0,20.4833,20.4928,20.4645,20.4645,38000.0
2007-08-27 10:55:00,43.45,43.52,43.45,43.49,35800.0,20.4645,20.4975,20.4645,20.4833,35800.0
2007-08-27 11:00:00,43.49,43.49,43.42,43.42,17800.0,20.4833,20.4833,20.4504,20.4504,17800.0
2007-08-27 11:05:00,43.42,43.42,43.33,43.35,30400.0,20.4504,20.4504,20.408,20.4174,30400.0
2007-08-27 11:10:00,43.35,43.35,43.31,43.32,21400.0,20.4174,20.4174,20.3986,20.4033,21400.0
2007-08-27 11:15:00,43.31,43.33,43.25,43.25,47800.0,20.3986,20.408,20.3703,20.3703,47800.0
2007-08-27 11:20:00,43.25,43.25,43.2,43.23,44400.0,20.3703,20.3703,20.3468,20.3609,44400.0
2007-08-27 11:25:00,43.24,43.43,43.23,43.43,44800.0,20.3656,20.4551,20.3609,20.4551,44800.0
2007-08-27 11:30:00,43.43,43.46,43.4,43.43,44400.0,20.4551,20.4692,20.441,20.4551,44400.0
2007-08-27 11:35:00,43.43,43.52,43.42,43.5,29400.0,20.4551,20.4975,20.4504,20.4881,29400.0
2007-08-27 11:40:00,43.49,43.52,43.48,43.51,20600.0,20.4833,20.4975,20.4786,20.4928,20600.0
2007-08-27 11:45:00,43.52,43.54,43.45,43.45,19600.0,20.4975,20.5069,20.4645,20.4645,19600.0
2007-08-27 11:50:00,43.45,43.45,43.32,43.32,16000.0,20.4645,20.4645,20.4033,20.4033,16000.0
2007-08-27 11:55:00,43.32,43.33,43.3,43.31,30400.0,20.4033,20.408,20.3939,20.3986,30400.0
2007-08-27 12:00:00,43.3,43.32,43.26,43.26,25200.0,20.3939,20.4033,20.375,20.375,25200.0
2007-08-27 12:05:00,43.27,43.29,43.25,43.25,27400.0,20.3797,20.3891,20.3703,20.3703,27400.0
2007-08-27 12:10:00,43.25,43.33,43.25,43.32,31800.0,20.3703,20.408,20.3703,20.4033,31800.0
2007-08-27 12:15:00,43.32,43.35,43.32,43.35,13600.0,20.4033,20.4174,20.4033,20.4174,13600.0
2007-08-27 12:20:00,43.35,43.35,43.27,43.27,24800.0,20.4174,20.4174,20.3797,20.3797,24800.0
2007-08-27 12:25:00,43.26,43.27,43.24,43.27,17800.0,20.375,20.3797,20.3656,20.3797,17800.0
2007-08-27 12:30:00,43.26,43.37,43.26,43.32,54800.0,20.375,20.4268,20.375,20.4033,54800.0
2007-08-27 12:35:00,43.34,43.36,43.31,43.31,28800.0,20.4127,20.4221,20.3986,20.3986,28800.0
2007-08-27 12:40:00,43.3,43.33,43.3,43.31,6400.0,20.3939,20.408,20.3939,20.3986,6400.0
2007-08-27 12:45:00,43.31,43.32,43.22,43.25,25600.0,20.3986,20.4033,20.3562,20.3703,25600.0
2007-08-27 12:50:00,43.26,43.27,43.19,43.2,17200.0,20.375,20.3797,20.342,20.3468,17200.0
2007-08-27 12:55:00,43.2,43.21,43.16,43.17,19800.0,20.3468,20.3515,20.3279,20.3326,19800.0
2007-08-27 13:00:00,43.17,43.22,43.14,43.18,29800.0,20.3326,20.3562,20.3185,20.3373,29800.0
2007-08-27 13:05:00,43.17,43.26,43.16,43.26,33400.0,20.3326,20.375,20.3279,20.375,33400.0
2007-08-27 13:10:00,43.24,43.24,43.15,43.16,22400.0,20.3656,20.3656,20.3232,20.3279,22400.0
2007-08-27 13:15:00,43.17,43.17,43.13,43.14,24000.0,20.3326,20.3326,20.3138,20.3185,24000.0
2007-08-27 13:20:00,43.13,43.14,43.07,43.08,26000.0,20.3138,20.3185,20.2855,20.2902,26000.0
2007-08-27 13:25:00,43.08,43.19,43.07,43.19,29000.0,20.2902,20.342,20.2855,20.342,29000.0
2007-08-27 13:30:00,43.2,43.27,43.16,43.27,64800.0,20.3468,20.3797,20.3279,20.3797,64800.0
2007-08-27 13:35:00,43.27,43.37,43.24,43.3,83000.0,20.3797,20.4268,20.3656,20.3939,83000.0
2007-08-27 13:40:00,43.28,43.3,43.23,43.24,36400.0,20.3844,20.3939,20.3609,20.3656,36400.0
2007-08-27 13:45:00,43.23,43.33,43.23,43.33,43200.0,20.3609,20.408,20.3609,20.408,43200.0
2007-08-27 13:50:00,43.3,43.36,43.29,43.34,62000.0,20.3939,20.4221,20.3891,20.4127,62000.0
2007-08-27 13:55:00,43.32,43.49,43.32,43.49,55000.0,20.4033,20.4833,20.4033,20.4833,55000.0
2007-08-27 14:00:00,43.48,43.56,43.42,43.56,74400.0,20.4786,20.5163,20.4504,20.5163,74400.0
2007-08-27 14:05:00,43.56,43.62,43.53,43.56,69400.0,20.5163,20.5446,20.5022,20.5163,69400.0
2007-08-27 14:10:00,43.57,43.64,43.57,43.63,43800.0,20.521,20.554,20.521,20.5493,43800.0
2007-08-27 14:15:00,43.63,43.7,43.63,43.69,37600.0,20.5493,20.5822,20.5493,20.5775,37600.0
2007-08-27 14:20:00,43.7,43.74,43.42,43.66,68000.0,20.5822,20.6011,20.4504,20.5634,68000.0
2007-08-27 14:25:00,43.66,43.72,43.63,43.72,46000.0,20.5634,20.5917,20.5493,20.5917,46000.0
2007-08-27 14:30:00,43.72,43.87,43.42,43.87,86800.0,20.5917,20.6623,20.4504,20.6623,86800.0
2007-08-27 14:35:00,43.87,43.88,43.81,43.81,54600.0,20.6623,20.667,20.6341,20.6341,54600.0
2007-08-27 14:40:00,43.81,43.82,43.76,43.8,25400.0,20.6341,20.6388,20.6105,20.6293,25400.0
2007-08-27 14:45:00,43.8,43.8,43.71,43.73,14600.0,20.6293,20.6293,20.587,20.5964,14600.0
2007-08-27 14:50:00,43.73,43.74,43.72,43.73,7000.0,20.5964,20.6011,20.5917,20.5964,7000.0
2007-08-27 14:55:00,43.73,43.73,43.56,43.56,71400.0,20.5964,20.5964,20.5163,20.5163,71400.0
2007-08-27 15:00:00,43.56,43.58,43.53,43.56,37000.0,20.5163,20.5257,20.5022,20.5163,37000.0
2007-08-27 15:05:00,43.56,43.63,43.53,43.62,63000.0,20.5163,20.5493,20.5022,20.5446,63000.0
2007-08-27 15:10:00,43.6,43.65,43.6,43.64,41800.0,20.5351,20.5587,20.5351,20.554,41800.0
2007-08-27 15:15:00,43.64,43.64,43.49,43.56,58800.0,20.554,20.554,20.4833,20.5163,58800.0
2007-08-27 15:20:00,43.54,43.59,43.53,43.56,37800.0,20.5069,20.5304,20.5022,20.5163,37800.0
2007-08-27 15:25:00,43.56,43.59,43.52,43.52,41400.0,20.5163,20.5304,20.4975,20.4975,41400.0
2007-08-27 15:30:00,43.52,43.59,43.52,43.55,45600.0,20.4975,20.5304,20.4975,20.5116,45600.0
2007-08-27 15:35:00,43.55,43.57,43.51,43.55,97600.0,20.5116,20.521,20.4928,20.5116,97600.0
2007-08-27 15:40:00,43.55,43.61,43.52,43.59,165000.0,20.5116,20.5399,20.4975,20.5304,165000.0
2007-08-27 15:45:00,43.59,43.59,43.45,43.45,136800.0,20.5304,20.5304,20.4645,20.4645,136800.0
2007-08-27 15:50:00,43.45,43.46,43.33,43.34,160600.0,20.4645,20.4692,20.408,20.4127,160600.0
2007-08-27 15:55:00,43.35,43.48,43.32,43.44,197000.0,20.4174,20.4786,20.4033,20.4598,197000.0
2007-08-28 09:30:00,43.35,43.45,43.27,43.44,69400.0,20.4174,20.4645,20.3797,20.4598,69400.0
2007-08-28 09:35:00,43.45,43.78,43.44,43.76,66400.0,20.4645,20.6199,20.4598,20.6105,66400.0
2007-08-28 09:40:00,43.76,43.77,43.7,43.75,86200.0,20.6105,20.6152,20.5822,20.6058,86200.0
2007-08-28 09:45:00,43.75,43.76,43.65,43.65,66000.0,20.6058,20.6105,20.5587,20.5587,66000.0
2007-08-28 09:50:00,43.66,43.66,43.48,43.57,98400.0,20.5634,20.5634,20.4786,20.521,98400.0
2007-08-28 09:55:00,43.57,43.58,43.35,43.38,83200.0,20.521,20.5257,20.4174,20.4315,83200.0
2007-08-28 10:00:00,43.4,43.45,43.27,43.36,85800.0,20.441,20.4645,20.3797,20.4221,85800.0
2007-08-28 10:05:00,43.37,43.38,43.26,43.32,75600.0,20.4268,20.4315,20.375,20.4033,75600.0
2007-08-28 10:10:00,43.34,43.45,43.34,43.38,60400.0,20.4127,20.4645,20.4127,20.4315,60400.0
2007-08-28 10:15:00,43.38,43.45,43.35,43.43,97800.0,20.4315,20.4645,20.4174,20.4551,97800.0
2007-08-28 10:20:00,43.43,43.43,43.38,43.38,79800.0,20.4551,20.4551,20.4315,20.4315,79800.0
2007-08-28 10:25:00,43.38,43.41,43.34,43.37,41400.0,20.4315,20.4457,20.4127,20.4268,41400.0
2007-08-28 10:30:00,43.37,43.42,43.34,43.4,30400.0,20.4268,20.4504,20.4127,20.441,30400.0
2007-08-28 10:35:00,43.41,43.42,43.35,43.42,31400.0,20.4457,20.4504,20.4174,20.4504,31400.0
2007-08-28 10:40:00,43.42,43.48,43.42,43.47,31800.0,20.4504,20.4786,20.4504,20.4739,31800.0
2007-08-28 10:45:00,43.48,43.48,43.38,43.38,25200.0,20.4786,20.4786,20.4315,20.4315,25200.0
2007-08-28 10:50:00,43.38,43.39,43.3,43.3,37000.0,20.4315,20.4362,20.3939,20.3939,37000.0
2007-08-28 10:55:00,43.3,43.31,43.26,43.29,28600.0,20.3939,20.3986,20.375,20.3891,28600.0
2007-08-28 11:00:00,43.29,43.32,43.26,43.3,32800.0,20.3891,20.4033,20.375,20.3939,32800.0
2007-08-28 11:05:00,43.3,43.32,43.26,43.26,24400.0,20.3939,20.4033,20.375,20.375,24400.0
2007-08-28 11:10:00,43.26,43.32,43.25,43.32,43000.0,20.375,20.4033,20.3703,20.4033,43000.0
2007-08-28 11:15:00,43.33,43.35,43.32,43.34,31400.0,20.408,20.4174,20.4033,20.4127,31400.0
2007-08-28 11:20:00,43.33,43.36,43.32,43.35,32200.0,20.408,20.4221,20.4033,20.4174,32200.0
2007-08-28 11:25:00,43.37,43.38,43.27,43.3,51000.0,20.4268,20.4315,20.3797,20.3939,51000.0
2007-08-28 11:30:00,43.31,43.37,43.31,43.35,24800.0,20.3986,20.4268,20.3986,20.4174,24800.0
2007-08-28 11:35:00,43.35,43.37,43.35,43.35,39200.0,20.4174,20.4268,20.4174,20.4174,39200.0
2007-08-28 11:40:00,43.35,43.38,43.35,43.38,58000.0,20.4174,20.4315,20.4174,20.4315,58000.0
2007-08-28 11:45:00,43.39,43.45,43.38,43.44,44000.0,20.4362,20.4645,20.4315,20.4598,44000.0
2007-08-28 11:50:00,43.45,43.54,43.44,43.52,72600.0,20.4645,20.5069,20.4598,20.4975,72600.0
2007-08-28 11:55:00,43.52,43.53,43.5,43.5,43200.0,20.4975,20.5022,20.4881,20.4881,43200.0
2007-08-28 12:00:00,43.51,43.51,43.5,43.51,31000.0,20.4928,20.4928,20.4881,20.4928,31000.0
2007-08-28 12:05:00,43.51,43.59,43.51,43.57,31000.0,20.4928,20.5304,20.4928,20.521,31000.0
2007-08-28 12:10:00,43.56,43.56,43.5,43.54,33200.0,20.5163,20.5163,20.4881,20.5069,33200.0
2007-08-28 12:15:00,43.53,43.59,43.53,43.59,43400.0,20.5022,20.5304,20.5022,20.5304,43400.0
2007-08-28 12:20:00,43.59,43.59,43.55,43.58,52000.0,20.5304,20.5304,20.5116,20.5257,52000.0
2007-08-28 12:25:00,43.58,43.59,43.54,43.58,29400.0,20.5257,20.5304,20.5069,20.5257,29400.0
2007-08-28 12:30:00,43.58,43.63,43.58,43.63,38400.0,20.5257,20.5493,20.5257,20.5493,38400.0
2007-08-28 12:35:00,43.63,43.67,43.62,43.65,47600.0,20.5493,20.5681,20.5446,20.5587,47600.0
2007-08-28 12:40:00,43.65,43.7,43.65,43.69,44400.0,20.5587,20.5822,20.5587,20.5775,44400.0
2007-08-28 12:45:00,43.7,43.76,43.69,43.71,83400.0,20.5822,20.6105,20.5775,20.587,83400.0
2007-08-28 12:50:00,43.7,43.74,43.66,43.74,35400.0,20.5822,20.6011,20.5634,20.6011,35400.0
2007-08-28 12:55:00,43.74,43.76,43.72,43.75,31600.0,20.6011,20.6105,20.5917,20.6058,31600.0
2007-08-28 13:00:00,43.75,43.76,43.73,43.74,25400.0,20.6058,20.6105,20.5964,20.6011,25400.0
2007-08-28 13:05:00,43.75,43.76,43.74,43.75,28000.0,20.6058,20.6105,20.6011,20.6058,28000.0
2007-08-28 13:10:00,43.74,43.79,43.7,43.74,129600.0,20.6011,20.6246,20.5822,20.6011,129600.0
2007-08-28 13:15:00,43.75,43.84,43.74,43.79,52400.0,20.6058,20.6482,20.6011,20.6246,52400.0
2007-08-28 13:20:00,43.8,43.8,43.75,43.76,41200.0,20.6293,20.6293,20.6058,20.6105,41200.0
2007-08-28 13:25:00,43.77,43.79,43.75,43.77,22400.0,20.6152,20.6246,20.6058,20.6152,22400.0
2007-08-28 13:30:00,43.77,43.79,43.76,43.76,28200.0,20.6152,20.6246,20.6105,20.6105,28200.0
2007-08-28 13:35:00,43.77,43.85,43.76,43.83,34000.0,20.6152,20.6529,20.6105,20.6435,34000.0
2007-08-28 13:40:00,43.83,43.83,43.81,43.81,41400.0,20.6435,20.6435,20.6341,20.6341,41400.0
2007-08-28 13:45:00,43.81,43.82,43.8,43.8,14800.0,20.6341,20.6388,20.6293,20.6293,14800.0
2007-08-28 13:50:00,43.8,43.81,43.77,43.77,34000.0,20.6293,20.6341,20.6152,20.6152,34000.0
2007-08-28 13:55:00,43.77,43.77,43.72,43.77,23600.0,20.6152,20.6152,20.5917,20.6152,23600.0
2007-08-28 14:00:00,43.77,43.8,43.69,43.73,99600.0,20.6152,20.6293,20.5775,20.5964,99600.0
2007-08-28 14:05:00,43.72,43.77,43.68,43.72,57800.0,20.5917,20.6152,20.5728,20.5917,57800.0
2007-08-28 14:10:00,43.73,43.74,43.65,43.66,44800.0,20.5964,20.6011,20.5587,20.5634,44800.0
2007-08-28 14:15:00,43.67,43.69,43.62,43.64,71200.0,20.5681,20.5775,20.5446,20.554,71200.0
2007-08-28 14:20:00,43.63,43.67,43.58,43.59,73800.0,20.5493,20.5681,20.5257,20.5304,73800.0
2007-08-28 14:25:00,43.59,43.7,43.55,43.68,58200.0,20.5304,20.5822,20.5116,20.5728,58200.0
2007-08-28 14:30:00,43.67,43.71,43.67,43.71,94800.0,20.5681,20.587,20.5681,20.587,94800.0
2007-08-28 14:35:00,43.71,43.72,43.65,43.65,113000.0,20.587,20.5917,20.5587,20.5587,113000.0
2007-08-28 14:40:00,43.65,43.66,43.56,43.58,65800.0,20.5587,20.5634,20.5163,20.5257,65800.0
2007-08-28 14:45:00,43.58,43.58,43.52,43.52,44800.0,20.5257,20.5257,20.4975,20.4975,44800.0
2007-08-28 14:50:00,43.52,43.62,43.51,43.6,73600.0,20.4975,20.5446,20.4928,20.5351,73600.0
2007-08-28 14:55:00,43.6,43.74,43.59,43.73,72800.0,20.5351,20.6011,20.5304,20.5964,72800.0
2007-08-28 15:00:00,43.73,43.74,43.63,43.64,71200.0,20.5964,20.6011,20.5493,20.554,71200.0
2007-08-28 15:05:00,43.65,43.65,43.49,43.55,99000.0,20.5587,20.5587,20.4833,20.5116,99000.0
2007-08-28 15:10:00,43.55,43.67,43.52,43.62,70200.0,20.5116,20.5681,20.4975,20.5446,70200.0
2007-08-28 15:15:00,43.61,43.63,43.51,43.52,225200.0,20.5399,20.5493,20.4928,20.4975,225200.0
2007-08-28 15:20:00,43.52,43.59,43.49,43.52,93800.0,20.4975,20.5304,20.4833,20.4975,93800.0
2007-08-28 15:25:00,43.52,43.52,43.46,43.49,91800.0,20.4975,20.4975,20.4692,20.4833,91800.0
2007-08-28 15:30:00,43.49,43.53,43.47,43.52,102400.0,20.4833,20.5022,20.4739,20.4975,102400.0
2007-08-28 15:35:00,43.51,43.52,43.39,43.39,254000.0,20.4928,20.4975,20.4362,20.4362,254000.0
2007-08-28 15:40:00,43.38,43.38,43.23,43.3,216400.0,20.4315,20.4315,20.3609,20.3939,216400.0
2007-08-28 15:45:00,43.3,43.32,43.26,43.31,223000.0,20.3939,20.4033,20.375,20.3986,223000.0
2007-08-28 15:50:00,43.31,43.34,43.3,43.31,170200.0,20.3986,20.4127,20.3939,20.3986,170200.0
2007-08-28 15:55:00,43.31,43.34,43.17,43.3,197200.0,20.3986,20.4127,20.3326,20.3939,197200.0
2007-08-29 09:30:00,43.19,43.19,42.88,42.95,145400.0,20.509,20.509,20.3618,20.395,145400.0
2007-08-29 09:35:00,42.98,43.18,42.96,43.0,148200.0,20.4093,20.5042,20.3998,20.4188,148200.0
2007-08-29 09:40:00,43.02,43.08,42.98,43.0,115800.0,20.4282,20.4567,20.4093,20.4188,115800.0
2007-08-29 09:45:00,43.0,43.02,42.95,43.01,111200.0,20.4188,20.4282,20.395,20.4235,111200.0
2007-08-29 09:50:00,42.99,43.01,42.94,42.99,98600.0,20.414,20.4235,20.3903,20.414,98600.0
2007-08-29 09:55:00,42.98,43.0,42.94,42.97,242200.0,20.4093,20.4188,20.3903,20.4045,242200.0
2007-08-29 10:00:00,42.98,42.99,42.94,42.95,37400.0,20.4093,20.414,20.3903,20.395,37400.0
2007-08-29 10:05:00,42.95,42.98,42.93,42.97,32000.0,20.395,20.4093,20.3855,20.4045,32000.0
2007-08-29 10:10:00,42.95,42.98,42.93,42.93,25600.0,20.395,20.4093,20.3855,20.3855,25600.0
2007-08-29 10:15:00,42.94,42.98,42.93,42.94,38000.0,20.3903,20.4093,20.3855,20.3903,38000.0
2007-08-29 10:20:00,42.95,42.99,42.9,42.91,341200.0,20.395,20.414,20.3713,20.376,341200.0
2007-08-29 10:25:00,42.92,42.97,42.9,42.97,60200.0,20.3808,20.4045,20.3713,20.4045,60200.0
2007-08-29 10:30:00,42.97,43.07,42.97,43.07,79600.0,20.4045,20.452,20.4045,20.452,79600.0
2007-08-29 10:35:00,43.07,43.09,42.9,42.9,90200.0,20.452,20.4615,20.3713,20.3713,90200.0
2007-08-29 10:40:00,42.9,42.95,42.88,42.92,51400.0,20.3713,20.395,20.3618,20.3808,51400.0
2007-08-29 10:45:00,42.92,42.99,42.88,42.93,33600.0,20.3808,20.414,20.3618,20.3855,33600.0
2007-08-29 10:50:00,42.92,43.09,42.92,43.07,29400.0,20.3808,20.4615,20.3808,20.452,29400.0
2007-08-29 10:55:00,43.07,43.07,42.99,43.02,59200.0,20.452,20.452,20.414,20.4282,59200.0
2007-08-29 11:00:00,43.01,43.13,43.0,43.08,74400.0,20.4235,20.4805,20.4188,20.4567,74400.0
2007-08-29 11:05:00,43.08,43.1,43.04,43.06,48000.0,20.4567,20.4662,20.4377,20.4472,48000.0
2007-08-29 11:10:00,43.05,43.07,43.04,43.05,32200.0,20.4425,20.452,20.4377,20.4425,32200.0
2007-08-29 11:15:00,43.05,43.06,42.96,43.02,26800.0,20.4425,20.4472,20.3998,20.4282,26800.0
2007-08-29 11:20:00,43.02,43.02,42.99,42.99,31400.0,20.4282,20.4282,20.414,20.414,31400.0
2007-08-29 11:25:00,43.0,43.01,42.97,42.97,58600.0,20.4188,20.4235,20.4045,20.4045,58600.0
2007-08-29 11:30:00,42.98,42.99,42.96,42.98,26200.0,20.4093,20.414,20.3998,20.4093,26200.0
2007-08-29 11:35:00,42.97,43.08,42.97,43.02,35000.0,20.4045,20.4567,20.4045,20.4282,35000.0
2007-08-29 11:40:00,43.05,43.05,42.92,42.92,127200.0,20.4425,20.4425,20.3808,20.3808,127200.0
2007-08-29 11:45:00,42.93,43.01,42.93,42.97,77400.0,20.3855,20.4235,20.3855,20.4045,77400.0
2007-08-29 11:50:00,42.97,42.99,42.9,42.9,50200.0,20.4045,20.414,20.3713,20.3713,50200.0
2007-08-29 11:55:00,42.9,42.98,42.9,42.95,100200.0,20.3713,20.4093,20.3713,20.395,100200.0
2007-08-29 12:00:00,42.96,42.99,42.9,42.91,49400.0,20.3998,20.414,20.3713,20.376,49400.0
2007-08-29 12:05:00,42.91,42.93,42.88,42.91,41600.0,20.376,20.3855,20.3618,20.376,41600.0
2007-08-29 12:10:00,42.9,42.95,42.89,42.91,40800.0,20.3713,20.395,20.3665,20.376,40800.0
2007-08-29 12:15:00,42.91,42.97,42.9,42.94,38600.0,20.376,20.4045,20.3713,20.3903,38600.0
2007-08-29 12:20:00,42.96,42.99,42.94,42.95,46200.0,20.3998,20.414,20.3903,20.395,46200.0
2007-08-29 12:25:00,42.95,42.95,42.84,42.85,38200.0,20.395,20.395,20.3428,20.3475,38200.0
2007-08-29 12:30:00,42.85,42.89,42.85,42.88,37800.0,20.3475,20.3665,20.3475,20.3618,37800.0
2007-08-29 12:35:00,42.87,42.9,42.81,42.85,35000.0,20.357,20.3713,20.3285,20.3475,35000.0
2007-08-29 12:40:00,42.86,42.89,42.85,42.89,22800.0,20.3523,20.3665,20.3475,20.3665,22800.0
2007-08-29 12:45:00,42.89,42.89,42.83,42.85,17600.0,20.3665,20.3665,20.338,20.3475,17600.0
2007-08-29 12:50:00,42.86,42.89,42.84,42.86,41200.0,20.3523,20.3665,20.3428,20.3523,41200.0
2007-08-29 12:55:00,42.87,42.87,42.84,42.85,21600.0,20.357,20.357,20.3428,20.3475,21600.0
2007-08-29 13:00:00,42.85,42.9,42.85,42.89,27000.0,20.3475,20.3713,20.3475,20.3665,27000.0
2007-08-29 13:05:00,42.9,42.98,42.89,42.97,40600.0,20.3713,20.4093,20.3665,20.4045,40600.0
2007-08-29 13:10:00,42.97,42.98,42.85,42.85,32000.0,20.4045,20.4093,20.3475,20.3475,32000.0
2007-08-29 13:15:00,42.84,42.87,42.81,42.81,16000.0,20.3428,20.357,20.3285,20.3285,16000.0
2007-08-29 13:20:00,42.81,42.81,42.68,42.7,24000.0,20.3285,20.3285,20.2668,20.2763,24000.0
2007-08-29 13:25:00,42.7,42.7,42.66,42.69,16200.0,20.2763,20.2763,20.2573,20.2715,16200.0
2007-08-29 13:30:00,42.69,42.82,42.69,42.8,40000.0,20.2715,20.3333,20.2715,20.3238,40000.0
2007-08-29 13:35:00,42.79,42.91,42.79,42.85,40400.0,20.319,20.376,20.319,20.3475,40400.0
2007-08-29 13:40:00,42.85,42.91,42.85,42.88,237800.0,20.3475,20.376,20.3475,20.3618,237800.0
2007-08-29 13:45:00,42.88,42.88,42.8,42.85,25400.0,20.3618,20.3618,20.3238,20.3475,25400.0
2007-08-29 13:50:00,42.86,42.94,42.86,42.92,112400.0,20.3523,20.3903,20.3523,20.3808,112400.0
2007-08-29 13:55:00,42.92,42.92,42.87,42.9,33400.0,20.3808,20.3808,20.357,20.3713,33400.0
2007-08-29 14:00:00,42.9,43.03,42.9,43.02,62400.0,20.3713,20.433,20.3713,20.4282,62400.0
2007-08-29 14:05:00,43.03,43.06,42.98,43.04,89600.0,20.433,20.4472,20.4093,20.4377,89600.0
2007-08-29 14:10:00,43.05,43.14,43.02,43.1,52000.0,20.4425,20.4852,20.4282,20.4662,52000.0
2007-08-29 14:15:00,43.09,43.12,42.96,42.98,48600.0,20.4615,20.4757,20.3998,20.4093,48600.0
2007-08-29 14:20:00,42.98,43.03,42.98,43.03,42800.0,20.4093,20.433,20.4093,20.433,42800.0
2007-08-29 14:25:00,43.03,43.04,43.0,43.02,58800.0,20.433,20.4377,20.4188,20.4282,58800.0
2007-08-29 14:30:00,43.03,43.2,43.02,43.19,106600.0,20.433,20.5137,20.4282,20.509,106600.0
2007-08-29 14:35:00,43.2,43.25,43.18,43.19,56800.0,20.5137,20.5375,20.5042,20.509,56800.0
2007-08-29 14:40:00,43.2,43.21,43.12,43.13,47600.0,20.5137,20.5185,20.4757,20.4805,47600.0
2007-08-29 14:45:00,43.13,43.16,43.1,43.16,21600.0,20.4805,20.4947,20.4662,20.4947,21600.0
2007-08-29 14:50:00,43.17,43.17,43.05,43.06,27600.0,20.4995,20.4995,20.4425,20.4472,27600.0
2007-08-29 14:55:00,43.06,43.09,43.02,43.05,38600.0,20.4472,20.4615,20.4282,20.4425,38600.0
2007-08-29 15:00:00,43.06,43.12,43.04,43.09,49200.0,20.4472,20.4757,20.4377,20.4615,49200.0
2007-08-29 15:05:00,43.09,43.18,43.05,43.16,58800.0,20.4615,20.5042,20.4425,20.4947,58800.0
2007-08-29 15:10:00,43.16,43.23,43.13,43.18,55600.0,20.4947,20.528,20.4805,20.5042,55600.0
2007-08-29 15:15:00,43.18,43.19,43.13,43.13,24000.0,20.5042,20.509,20.4805,20.4805,24000.0
2007-08-29 15:20:00,43.13,43.14,43.06,43.12,53400.0,20.4805,20.4852,20.4472,20.4757,53400.0
2007-08-29 15:25:00,43.1,43.16,43.09,43.15,39200.0,20.4662,20.4947,20.4615,20.49,39200.0
2007-08-29 15:30:00,43.16,43.22,43.13,43.13,94000.0,20.4947,20.5232,20.4805,20.4805,94000.0
2007-08-29 15:35:00,43.15,43.16,43.06,43.09,125800.0,20.49,20.4947,20.4472,20.4615,125800.0
2007-08-29 15:40:00,43.09,43.15,43.07,43.12,179200.0,20.4615,20.49,20.452,20.4757,179200.0
2007-08-29 15:45:00,43.12,43.17,43.08,43.1,87800.0,20.4757,20.4995,20.4567,20.4662,87800.0
2007-08-29 15:50:00,43.11,43.31,43.1,43.28,103000.0,20.471,20.566,20.4662,20.5517,103000.0
2007-08-29 15:55:00,43.29,43.32,43.2,43.26,140400.0,20.5565,20.5707,20.5137,20.5422,140400.0
2007-08-30 09:30:00,42.88,42.99,42.81,42.96,43800.0,20.3618,20.414,20.3285,20.3998,43800.0
2007-08-30 09:35:00,42.97,43.08,42.96,43.08,56200.0,20.4045,20.4567,20.3998,20.4567,56200.0
2007-08-30 09:40:00,43.08,43.11,42.9,42.99,65800.0,20.4567,20.471,20.3713,20.414,65800.0
2007-08-30 09:45:00,43.0,43.06,42.95,43.02,128400.0,20.4188,20.4472,20.395,20.4282,128400.0
2007-08-30 09:50:00,43.02,43.08,42.96,42.96,85800.0,20.4282,20.4567,20.3998,20.3998,85800.0
2007-08-30 09:55:00,42.98,43.02,42.93,42.98,62400.0,20.4093,20.4282,20.3855,20.4093,62400.0
2007-08-30 10:00:00,42.98,42.99,42.93,42.96,54000.0,20.4093,20.414,20.3855,20.3998,54000.0
2007-08-30 10:05:00,42.96,43.1,42.94,42.94,87000.0,20.3998,20.4662,20.3903,20.3903,87000.0
2007-08-30 10:10:00,42.95,42.95,42.87,42.87,91600.0,20.395,20.395,20.357,20.357,91600.0
2007-08-30 10:15:00,42.85,42.87,42.81,42.87,51400.0,20.3475,20.357,20.3285,20.357,51400.0
2007-08-30 10:20:00,42.87,42.88,42.82,42.84,53000.0,20.357,20.3618,20.3333,20.3428,53000.0
2007-08-30 10:25:00,42.84,42.9,42.81,42.9,107200.0,20.3428,20.3713,20.3285,20.3713,107200.0
2007-08-30 10:30:00,42.9,42.95,42.85,42.87,51200.0,20.3713,20.395,20.3475,20.357,51200.0
2007-08-30 10:35:00,42.85,42.85,42.78,42.79,57200.0,20.3475,20.3475,20.3143,20.319,57200.0
2007-08-30 10:40:00,42.8,42.84,42.79,42.81,73800.0,20.3238,20.3428,20.319,20.3285,73800.0
2007-08-30 10:45:00,42.81,42.84,42.79,42.82,128200.0,20.3285,20.3428,20.319,20.3333,128200.0
2007-08-30 10:50:00,42.82,42.85,42.8,42.82,63800.0,20.3333,20.3475,20.3238,20.3333,63800.0
2007-08-30 10:55:00,42.82,42.82,42.77,42.79,18800.0,20.3333,20.3333,20.3095,20.319,18800.0
2007-08-30 11:00:00,42.79,42.85,42.79,42.83,60800.0,20.319,20.3475,20.319,20.338,60800.0
2007-08-30 11:05:00,42.84,42.85,42.8,42.83,71200.0,20.3428,20.3475,20.3238,20.338,71200.0
2007-08-30 11:10:00,42.83,42.88,42.83,42.85,55000.0,20.338,20.3618,20.338,20.3475,55000.0
2007-08-30 11:15:00,42.85,42.92,42.84,42.92,86400.0,20.3475,20.3808,20.3428,20.3808,86400.0
2007-08-30 11:20:00,42.91,43.06,42.91,43.02,63800.0,20.376,20.4472,20.376,20.4282,63800.0
2007-08-30 11:25:00,43.0,43.04,42.99,43.04,33000.0,20.4188,20.4377,20.414,20.4377,33000.0
2007-08-30 11:30:00,43.03,43.08,43.02,43.02,80200.0,20.433,20.4567,20.4282,20.4282,80200.0
2007-08-30 11:35:00,43.02,43.04,42.99,42.99,97000.0,20.4282,20.4377,20.414,20.414,97000.0
2007-08-30 11:40:00,42.99,43.03,42.99,43.01,60200.0,20.414,20.433,20.414,20.4235,60200.0
2007-08-30 11:45:00,42.99,43.0,42.96,42.99,45800.0,20.414,20.4188,20.3998,20.414,45800.0
2007-08-30 11:50:00,42.99,43.0,42.94,42.97,32800.0,20.414,20.4188,20.3903,20.4045,32800.0
2007-08-30 11:55:00,42.97,42.98,42.94,42.95,31800.0,20.4045,20.4093,20.3903,20.395,31800.0
2007-08-30 12:00:00,42.96,42.96,42.89,42.92,42600.0,20.3998,20.3998,20.3665,20.3808,42600.0
2007-08-30 12:05:00,42.9,42.9,42.83,42.85,27000.0,20.3713,20.3713,20.338,20.3475,27000.0
2007-08-30 12:10:00,42.85,42.9,42.85,42.86,47200.0,20.3475,20.3713,20.3475,20.3523,47200.0
2007-08-30 12:15:00,42.85,42.86,42.72,42.74,46200.0,20.3475,20.3523,20.2858,20.2953,46200.0
2007-08-30 12:20:00,42.74,42.75,42.63,42.71,81400.0,20.2953,20.3,20.2431,20.281,81400.0
2007-08-30 12:25:00,42.69,42.74,42.63,42.7,60400.0,20.2715,20.2953,20.2431,20.2763,60400.0
2007-08-30 12:30:00,42.69,42.77,42.67,42.76,95200.0,20.2715,20.3095,20.2621,20.3048,95200.0
2007-08-30 12:35:00,42.76,42.84,42.74,42.84,47400.0,20.3048,20.3428,20.2953,20.3428,47400.0
2007-08-30 12:40:00,42.84,42.85,42.76,42.81,40800.0,20.3428,20.3475,20.3048,20.3285,40800.0
2007-08-30 12:45:00,42.81,42.83,42.77,42.79,32400.0,20.3285,20.338,20.3095,20.319,32400.0
2007-08-30 12:50:00,42.79,42.8,42.76,42.8,27200.0,20.319,20.3238,20.3048,20.3238,27200.0
2007-08-30 12:55:00,42.8,42.83,42.79,42.79,35200.0,20.3238,20.338,20.319,20.319,35200.0
2007-08-30 13:00:00,42.79,42.79,42.74,42.75,48200.0,20.319,20.319,20.2953,20.3,48200.0
2007-08-30 13:05:00,42.75,42.76,42.73,42.76,32400.0,20.3,20.3048,20.2905,20.3048,32400.0
2007-08-30 13:10:00,42.76,42.76,42.72,42.72,23000.0,20.3048,20.3048,20.2858,20.2858,23000.0
2007-08-30 13:15:00,42.73,42.73,42.69,42.71,27800.0,20.2905,20.2905,20.2715,20.281,27800.0
2007-08-30 13:20:00,42.72,42.72,42.66,42.69,27600.0,20.2858,20.2858,20.2573,20.2715,27600.0
2007-08-30 13:25:00,42.69,42.69,42.58,42.63,47400.0,20.2715,20.2715,20.2193,20.2431,47400.0
2007-08-30 13:30:00,42.62,42.62,42.53,42.53,36600.0,20.2383,20.2383,20.1956,20.1956,36600.0
2007-08-30 13:35:00,42.54,42.59,42.54,42.58,228000.0,20.2003,20.2241,20.2003,20.2193,228000.0
2007-08-30 13:40:00,42.58,42.58,42.51,42.58,56400.0,20.2193,20.2193,20.1861,20.2193,56400.0
2007-08-30 13:45:00,42.58,42.58,42.51,42.52,53600.0,20.2193,20.2193,20.1861,20.1908,53600.0
2007-08-30 13:50:00,42.52,42.56,42.47,42.49,75400.0,20.1908,20.2098,20.1671,20.1766,75400.0
2007-08-30 13:55:00,42.49,42.55,42.48,42.54,57600.0,20.1766,20.2051,20.1718,20.2003,57600.0
2007-08-30 14:00:00,42.54,43.04,42.54,42.57,72200.0,20.2003,20.4377,20.2003,20.2146,72200.0
2007-08-30 14:05:00,42.56,42.57,42.49,42.49,46800.0,20.2098,20.2146,20.1766,20.1766,46800.0
2007-08-30 14:10:00,42.49,42.57,42.48,42.54,235000.0,20.1766,20.2146,20.1718,20.2003,235000.0
2007-08-30 14:15:00,42.54,42.56,42.52,42.52,53600.0,20.2003,20.2098,20.1908,20.1908,53600.0
2007-08-30 14:20:00,42.52,42.56,42.49,42.55,44800.0,20.1908,20.2098,20.1766,20.2051,44800.0
2007-08-30 14:25:00,42.55,42.58,42.53,42.54,63600.0,20.2051,20.2193,20.1956,20.2003,63600.0
2007-08-30 14:30:00,42.54,42.6,42.48,42.5,67000.0,20.2003,20.2288,20.1718,20.1813,67000.0
2007-08-30 14:35:00,42.49,42.59,42.49,42.56,64200.0,20.1766,20.2241,20.1766,20.2098,64200.0
2007-08-30 14:40:00,42.56,42.59,42.51,42.52,47800.0,20.2098,20.2241,20.1861,20.1908,47800.0
2007-08-30 14:45:00,42.52,42.55,42.43,42.47,69400.0,20.1908,20.2051,20.1481,20.1671,69400.0
2007-08-30 14:50:00,42.47,42.51,42.42,42.48,77200.0,20.1671,20.1861,20.1433,20.1718,77200.0
2007-08-30 14:55:00,42.48,42.52,42.43,42.46,58800.0,20.1718,20.1908,20.1481,20.1623,58800.0
2007-08-30 15:00:00,42.46,42.59,42.45,42.59,52800.0,20.1623,20.2241,20.1576,20.2241,52800.0
2007-08-30 15:05:00,42.59,42.71,42.57,42.71,75000.0,20.2241,20.281,20.2146,20.281,75000.0
2007-08-30 15:10:00,42.71,42.77,42.63,42.63,117400.0,20.281,20.3095,20.2431,20.2431,117400.0
2007-08-30 15:15:00,42.63,42.71,42.63,42.68,81600.0,20.2431,20.281,20.2431,20.2668,81600.0
2007-08-30 15:20:00,42.67,42.77,42.63,42.76,85400.0,20.2621,20.3095,20.2431,20.3048,85400.0
2007-08-30 15:25:00,42.77,42.79,42.63,42.63,68600.0,20.3095,20.319,20.2431,20.2431,68600.0
2007-08-30 15:30:00,42.63,42.72,42.63,42.63,68200.0,20.2431,20.2858,20.2431,20.2431,68200.0
2007-08-30 15:35:00,42.63,42.64,42.49,42.53,89200.0,20.2431,20.2478,20.1766,20.1956,89200.0
2007-08-30 15:40:00,42.53,42.6,42.5,42.55,151800.0,20.1956,20.2288,20.1813,20.2051,151800.0
2007-08-30 15:45:00,42.56,42.62,42.5,42.52,95200.0,20.2098,20.2383,20.1813,20.1908,95200.0
2007-08-30 15:50:00,42.51,42.59,42.46,42.59,109600.0,20.1861,20.2241,20.1623,20.2241,109600.0
2007-08-30 15:55:00,42.58,42.66,42.57,42.63,127000.0,20.2193,20.2573,20.2146,20.2431,127000.0
2007-08-31 09:30:00,42.77,42.95,42.6,42.64,118400.0,20.3095,20.395,20.2288,20.2478,118400.0
2007-08-31 09:35:00,42.63,42.9,42.63,42.86,71200.0,20.2431,20.3713,20.2431,20.3523,71200.0
2007-08-31 09:40:00,42.88,42.88,42.74,42.8,47000.0,20.3618,20.3618,20.2953,20.3238,47000.0
2007-08-31 09:45:00,42.79,42.81,42.62,42.76,55200.0,20.319,20.3285,20.2383,20.3048,55200.0
2007-08-31 09:50:00,42.76,42.77,42.68,42.68,42600.0,20.3048,20.3095,20.2668,20.2668,42600.0
2007-08-31 09:55:00,42.67,42.81,42.66,42.77,55400.0,20.2621,20.3285,20.2573,20.3095,55400.0
2007-08-31 10:00:00,42.78,42.85,42.6,42.65,116000.0,20.3143,20.3475,20.2288,20.2526,116000.0
2007-08-31 10:05:00,42.65,42.74,42.65,42.7,87800.0,20.2526,20.2953,20.2526,20.2763,87800.0
2007-08-31 10:10:00,42.72,42.77,42.64,42.77,79200.0,20.2858,20.3095,20.2478,20.3095,79200.0
2007-08-31 10:15:00,42.76,42.84,42.72,42.83,73200.0,20.3048,20.3428,20.2858,20.338,73200.0
2007-08-31 10:20:00,42.83,42.85,42.7,42.76,73000.0,20.338,20.3475,20.2763,20.3048,73000.0
2007-08-31 10:25:00,42.75,42.77,42.64,42.77,60400.0,20.3,20.3095,20.2478,20.3095,60400.0
2007-08-31 10:30:00,42.78,42.8,42.74,42.74,49200.0,20.3143,20.3238,20.2953,20.2953,49200.0
2007-08-31 10:35:00,42.74,42.83,42.74,42.8,49400.0,20.2953,20.338,20.2953,20.3238,49400.0
2007-08-31 10:40:00,42.8,42.81,42.76,42.8,52400.0,20.3238,20.3285,20.3048,20.3238,52400.0
2007-08-31 10:45:00,42.77,42.79,42.72,42.74,36400.0,20.3095,20.319,20.2858,20.2953,36400.0
2007-08-31 10:50:00,42.76,42.76,42.68,42.74,31400.0,20.3048,20.3048,20.2668,20.2953,31400.0
2007-08-31 10:55:00,42.74,42.74,42.63,42.63,65000.0,20.2953,20.2953,20.2431,20.2431,65000.0
2007-08-31 11:00:00,42.64,42.72,42.6,42.65,66000.0,20.2478,20.2858,20.2288,20.2526,66000.0
2007-08-31 11:05:00,42.65,42.68,42.42,42.42,82800.0,20.2526,20.2668,20.1433,20.1433,82800.0
2007-08-31 11:10:00,42.44,42.52,42.4,42.48,73600.0,20.1528,20.1908,20.1338,20.1718,73600.0
2007-08-31 11:15:00,42.49,42.56,42.44,42.55,63800.0,20.1766,20.2098,20.1528,20.2051,63800.0
2007-08-31 11:20:00,42.54,42.54,42.42,42.46,24200.0,20.2003,20.2003,20.1433,20.1623,24200.0
2007-08-31 11:25:00,42.46,42.55,42.46,42.55,29200.0,20.1623,20.2051,20.1623,20.2051,29200.0
2007-08-31 11:30:00,42.55,42.63,42.52,42.63,32200.0,20.2051,20.2431,20.1908,20.2431,32200.0
2007-08-31 11:35:00,42.63,42.71,42.63,42.7,36800.0,20.2431,20.281,20.2431,20.2763,36800.0
2007-08-31 11:40:00,42.7,42.74,42.68,42.72,43200.0,20.2763,20.2953,20.2668,20.2858,43200.0
2007-08-31 11:45:00,42.73,42.78,42.63,42.78,43600.0,20.2905,20.3143,20.2431,20.3143,43600.0
2007-08-31 11:50:00,42.79,42.87,42.79,42.86,63400.0,20.319,20.357,20.319,20.3523,63400.0
2007-08-31 11:55:00,42.86,42.99,42.85,42.92,71400.0,20.3523,20.414,20.3475,20.3808,71400.0
2007-08-31 12:00:00,42.92,42.93,42.87,42.87,29800.0,20.3808,20.3855,20.357,20.357,29800.0
2007-08-31 12:05:00,42.87,42.92,42.85,42.92,47400.0,20.357,20.3808,20.3475,20.3808,47400.0
2007-08-31 12:10:00,42.92,42.96,42.89,42.93,74800.0,20.3808,20.3998,20.3665,20.3855,74800.0
2007-08-31 12:15:00,42.93,42.94,42.9,42.92,43600.0,20.3855,20.3903,20.3713,20.3808,43600.0
2007-08-31 12:20:00,42.93,42.95,42.9,42.95,40600.0,20.3855,20.395,20.3713,20.395,40600.0
2007-08-31 12:25:00,42.95,42.96,42.91,42.92,26000.0,20.395,20.3998,20.376,20.3808,26000.0
2007-08-31 12:30:00,42.93,43.05,42.92,42.99,78400.0,20.3855,20.4425,20.3808,20.414,78400.0
2007-08-31 12:35:00,43.01,43.05,42.97,43.03,55000.0,20.4235,20.4425,20.4045,20.433,55000.0
2007-08-31 12:40:00,43.05,43.05,42.99,43.01,42200.0,20.4425,20.4425,20.414,20.4235,42200.0
2007-08-31 12:45:00,43.02,43.02,43.01,43.01,27200.0,20.4282,20.4282,20.4235,20.4235,27200.0
2007-08-31 12:50:00,43.01,43.02,42.96,42.98,45600.0,20.4235,20.4282,20.3998,20.4093,45600.0
2007-08-31 12:55:00,42.98,43.01,42.96,42.97,41200.0,20.4093,20.4235,20.3998,20.4045,41200.0
2007-08-31 13:00:00,42.97,43.01,42.89,42.9,47800.0,20.4045,20.4235,20.3665,20.3713,47800.0
2007-08-31 13:05:00,42.89,42.93,42.89,42.91,38600.0,20.3665,20.3855,20.3665,20.376,38600.0
2007-08-31 13:10:00,42.92,42.94,42.91,42.92,33800.0,20.3808,20.3903,20.376,20.3808,33800.0
2007-08-31 13:15:00,42.91,42.92,42.87,42.88,37600.0,20.376,20.3808,20.357,20.3618,37600.0
2007-08-31 13:20:00,42.88,42.92,42.85,42.87,34800.0,20.3618,20.3808,20.3475,20.357,34800.0
2007-08-31 13:25:00,42.86,42.94,42.85,42.93,53200.0,20.3523,20.3903,20.3475,20.3855,53200.0
2007-08-31 13:30:00,42.93,42.93,42.8,42.86,74400.0,20.3855,20.3855,20.3238,20.3523,74400.0
2007-08-31 13:35:00,42.87,42.91,42.87,42.88,64200.0,20.357,20.376,20.357,20.3618,64200.0
2007-08-31 13:40:00,42.88,42.9,42.82,42.82,37000.0,20.3618,20.3713,20.3333,20.3333,37000.0
2007-08-31 13:45:00,42.8,42.82,42.77,42.78,45400.0,20.3238,20.3333,20.3095,20.3143,45400.0
2007-08-31 13:50:00,42.77,42.88,42.75,42.85,50000.0,20.3095,20.3618,20.3,20.3475,50000.0
2007-08-31 13:55:00,42.86,42.91,42.86,42.9,37000.0,20.3523,20.376,20.3523,20.3713,37000.0
2007-08-31 14:00:00,42.9,42.93,42.89,42.89,30800.0,20.3713,20.3855,20.3665,20.3665,30800.0
2007-08-31 14:05:00,42.89,42.92,42.89,42.92,31400.0,20.3665,20.3808,20.3665,20.3808,31400.0
2007-08-31 14:10:00,42.92,42.93,42.88,42.88,59600.0,20.3808,20.3855,20.3618,20.3618,59600.0
2007-08-31 14:15:00,42.88,42.93,42.88,42.93,32400.0,20.3618,20.3855,20.3618,20.3855,32400.0
2007-08-31 14:20:00,42.93,42.93,42.85,42.85,63000.0,20.3855,20.3855,20.3475,20.3475,63000.0
2007-08-31 14:25:00,42.85,42.91,42.85,42.9,31800.0,20.3475,20.376,20.3475,20.3713,31800.0
2007-08-31 14:30:00,42.9,42.92,42.86,42.91,54600.0,20.3713,20.3808,20.3523,20.376,54600.0
2007-08-31 14:35:00,42.93,42.94,42.88,42.93,64200.0,20.3855,20.3903,20.3618,20.3855,64200.0
2007-08-31 14:40:00,42.94,42.95,42.93,42.93,40600.0,20.3903,20.395,20.3855,20.3855,40600.0
2007-08-31 14:45:00,42.93,42.94,42.91,42.92,59800.0,20.3855,20.3903,20.376,20.3808,59800.0
2007-08-31 14:50:00,42.93,42.93,42.84,42.84,60600.0,20.3855,20.3855,20.3428,20.3428,60600.0
2007-08-31 14:55:00,42.84,42.84,42.81,42.81,64800.0,20.3428,20.3428,20.3285,20.3285,64800.0
2007-08-31 15:00:00,42.81,42.84,42.79,42.8,106200.0,20.3285,20.3428,20.319,20.3238,106200.0
2007-08-31 15:05:00,42.8,42.81,42.75,42.76,113200.0,20.3238,20.3285,20.3,20.3048,113200.0
2007-08-31 15:10:00,42.74,42.77,42.74,42.74,82800.0,20.2953,20.3095,20.2953,20.2953,82800.0
2007-08-31 15:15:00,42.74,42.77,42.74,42.74,61800.0,20.2953,20.3095,20.2953,20.2953,61800.0
2007-08-31 15:20:00,42.75,42.75,42.64,42.65,123000.0,20.3,20.3,20.2478,20.2526,123000.0
2007-08-31 15:25:00,42.65,42.77,42.63,42.69,109200.0,20.2526,20.3095,20.2431,20.2715,109200.0
2007-08-31 15:30:00,42.7,42.79,42.69,42.77,100800.0,20.2763,20.319,20.2715,20.3095,100800.0
2007-08-31 15:35:00,42.77,42.89,42.74,42.83,86000.0,20.3095,20.3665,20.2953,20.338,86000.0
2007-08-31 15:40:00,42.83,42.87,42.79,42.87,126800.0,20.338,20.357,20.319,20.357,126800.0
2007-08-31 15:45:00,42.87,42.87,42.8,42.8,70800.0,20.357,20.357,20.3238,20.3238,70800.0
2007-08-31 15:50:00,42.8,42.8,42.68,42.73,106800.0,20.3238,20.3238,20.2668,20.2905,106800.0
2007-08-31 15:55:00,42.73,42.74,42.58,42.58,169000.0,20.2905,20.2953,20.2193,20.2193,169000.0
2007-09-04 09:30:00,42.0,42.27,41.88,42.26,220800.0,19.9439,20.0721,19.8869,20.0674,220800.0
2007-09-04 09:35:00,42.26,42.39,42.22,42.24,95400.0,20.0674,20.1291,20.0484,20.0579,95400.0
2007-09-04 09:40:00,42.25,42.44,42.22,42.4,178200.0,20.0626,20.1528,20.0484,20.1338,178200.0
2007-09-04 09:45:00,42.44,42.58,42.36,42.52,118200.0,20.1528,20.2193,20.1148,20.1908,118200.0
2007-09-04 09:50:00,42.52,42.59,42.49,42.52,80800.0,20.1908,20.2241,20.1766,20.1908,80800.0
2007-09-04 09:55:00,42.52,42.68,42.47,42.61,65800.0,20.1908,20.2668,20.1671,20.2336,65800.0
2007-09-04 10:00:00,42.6,42.86,42.56,42.85,146400.0,20.2288,20.3523,20.2098,20.3475,146400.0
2007-09-04 10:05:00,42.86,42.89,42.73,42.73,102400.0,20.3523,20.3665,20.2905,20.2905,102400.0
2007-09-04 10:10:00,42.74,42.77,42.73,42.77,49200.0,20.2953,20.3095,20.2905,20.3095,49200.0
2007-09-04 10:15:00,42.77,42.8,42.74,42.79,57800.0,20.3095,20.3238,20.2953,20.319,57800.0
2007-09-04 10:20:00,42.79,42.85,42.79,42.83,64400.0,20.319,20.3475,20.319,20.338,64400.0
2007-09-04 10:25:00,42.82,42.85,42.79,42.83,55800.0,20.3333,20.3475,20.319,20.338,55800.0
2007-09-04 10:30:00,42.83,42.89,42.82,42.88,65800.0,20.338,20.3665,20.3333,20.3618,65800.0
2007-09-04 10:35:00,42.88,43.04,42.88,42.94,80200.0,20.3618,20.4377,20.3618,20.3903,80200.0
2007-09-04 10:40:00,42.94,42.94,42.86,42.87,77000.0,20.3903,20.3903,20.3523,20.357,77000.0
2007-09-04 10:45:00,42.85,42.93,42.85,42.88,78200.0,20.3475,20.3855,20.3475,20.3618,78200.0
2007-09-04 10:50:00,42.88,42.98,42.88,42.95,59600.0,20.3618,20.4093,20.3618,20.395,59600.0
2007-09-04 10:55:00,42.96,42.97,42.91,42.95,45000.0,20.3998,20.4045,20.376,20.395,45000.0
2007-09-04 11:00:00,42.95,42.95,42.91,42.92,35600.0,20.395,20.395,20.376,20.3808,35600.0
2007-09-04 11:05:00,42.92,42.97,42.91,42.93,36600.0,20.3808,20.4045,20.376,20.3855,36600.0
2007-09-04 11:10:00,42.94,42.98,42.92,42.95,27400.0,20.3903,20.4093,20.3808,20.395,27400.0
2007-09-04 11:15:00,42.94,43.01,42.94,42.97,35000.0,20.3903,20.4235,20.3903,20.4045,35000.0
2007-09-04 11:20:00,42.99,43.07,42.97,43.06,38600.0,20.414,20.452,20.4045,20.4472,38600.0
2007-09-04 11:25:00,43.08,43.08,42.99,43.02,27800.0,20.4567,20.4567,20.414,20.4282,27800.0
2007-09-04 11:30:00,43.01,43.06,43.0,43.04,24400.0,20.4235,20.4472,20.4188,20.4377,24400.0
2007-09-04 11:35:00,43.04,43.08,43.03,43.08,20200.0,20.4377,20.4567,20.433,20.4567,20200.0
2007-09-04 11:40:00,43.08,43.08,42.99,43.04,39800.0,20.4567,20.4567,20.414,20.4377,39800.0
2007-09-04 11:45:00,43.02,43.06,42.99,43.02,20000.0,20.4282,20.4472,20.414,20.4282,20000.0
2007-09-04 11:50:00,43.02,43.06,43.02,43.06,19200.0,20.4282,20.4472,20.4282,20.4472,19200.0
2007-09-04 11:55:00,43.05,43.07,42.99,43.01,46200.0,20.4425,20.452,20.414,20.4235,46200.0
2007-09-04 12:00:00,43.0,43.03,42.97,43.01,32600.0,20.4188,20.433,20.4045,20.4235,32600.0
2007-09-04 12:05:00,43.0,43.02,42.99,43.01,32400.0,20.4188,20.4282,20.414,20.4235,32400.0
2007-09-04 12:10:00,43.02,43.02,42.95,42.97,64600.0,20.4282,20.4282,20.395,20.4045,64600.0
2007-09-04 12:15:00,42.97,43.01,42.94,42.99,31400.0,20.4045,20.4235,20.3903,20.414,31400.0
2007-09-04 12:20:00,43.0,43.03,42.99,43.01,39000.0,20.4188,20.433,20.414,20.4235,39000.0
2007-09-04 12:25:00,43.01,43.02,43.0,43.01,24200.0,20.4235,20.4282,20.4188,20.4235,24200.0
2007-09-04 12:30:00,43.0,43.02,42.99,42.99,50200.0,20.4188,20.4282,20.414,20.414,50200.0
2007-09-04 12:35:00,42.99,43.01,42.98,42.99,48000.0,20.414,20.4235,20.4093,20.414,48000.0
2007-09-04 12:40:00,42.99,43.01,42.99,42.99,19600.0,20.414,20.4235,20.414,20.414,19600.0
2007-09-04 12:45:00,42.99,43.01,42.98,42.99,43600.0,20.414,20.4235,20.4093,20.414,43600.0
2007-09-04 12:50:00,42.99,43.01,42.99,43.0,19000.0,20.414,20.4235,20.414,20.4188,19000.0
2007-09-04 12:55:00,42.99,43.01,42.99,42.99,21400.0,20.414,20.4235,20.414,20.414,21400.0
2007-09-04 13:00:00,43.0,43.02,42.99,43.01,61000.0,20.4188,20.4282,20.414,20.4235,61000.0
2007-09-04 13:05:00,43.01,43.02,43.01,43.01,26800.0,20.4235,20.4282,20.4235,20.4235,26800.0
2007-09-04 13:10:00,43.01,43.16,43.01,43.15,84400.0,20.4235,20.4947,20.4235,20.49,84400.0
2007-09-04 13:15:00,43.14,43.17,43.1,43.12,45600.0,20.4852,20.4995,20.4662,20.4757,45600.0
2007-09-04 13:20:00,43.13,43.19,43.12,43.14,48800.0,20.4805,20.509,20.4757,20.4852,48800.0
2007-09-04 13:25:00,43.14,43.15,43.08,43.09,41600.0,20.4852,20.49,20.4567,20.4615,41600.0
2007-09-04 13:30:00,43.09,43.11,43.09,43.1,35600.0,20.4615,20.471,20.4615,20.4662,35600.0
2007-09-04 13:35:00,43.1,43.1,43.01,43.02,52000.0,20.4662,20.4662,20.4235,20.4282,52000.0
2007-09-04 13:40:00,43.02,43.05,43.02,43.02,51600.0,20.4282,20.4425,20.4282,20.4282,51600.0
2007-09-04 13:45:00,43.02,43.08,43.01,43.04,86400.0,20.4282,20.4567,20.4235,20.4377,86400.0
2007-09-04 13:50:00,43.03,43.04,43.01,43.02,65600.0,20.433,20.4377,20.4235,20.4282,65600.0
2007-09-04 13:55:00,43.01,43.06,43.0,43.03,37400.0,20.4235,20.4472,20.4188,20.433,37400.0
2007-09-04 14:00:00,43.04,43.06,42.99,43.01,110600.0,20.4377,20.4472,20.414,20.4235,110600.0
2007-09-04 14:05:00,43.0,43.01,42.99,43.0,88800.0,20.4188,20.4235,20.414,20.4188,88800.0
2007-09-04 14:10:00,43.0,43.02,42.98,43.0,137000.0,20.4188,20.4282,20.4093,20.4188,137000.0
2007-09-04 14:15:00,43.0,43.02,42.97,43.01,75600.0,20.4188,20.4282,20.4045,20.4235,75600.0
2007-09-04 14:20:00,43.0,43.02,42.99,42.99,58400.0,20.4188,20.4282,20.414,20.414,58400.0
2007-09-04 14:25:00,42.99,43.02,42.94,42.96,56800.0,20.414,20.4282,20.3903,20.3998,56800.0
2007-09-04 14:30:00,42.96,43.05,42.96,43.02,59800.0,20.3998,20.4425,20.3998,20.4282,59800.0
2007-09-04 14:35:00,43.02,43.02,42.99,43.0,52200.0,20.4282,20.4282,20.414,20.4188,52200.0
2007-09-04 14:40:00,43.0,43.01,42.96,42.99,38400.0,20.4188,20.4235,20.3998,20.414,38400.0
2007-09-04 14:45:00,42.99,43.0,42.95,42.96,43200.0,20.414,20.4188,20.395,20.3998,43200.0
2007-09-04 14:50:00,42.96,42.98,42.95,42.98,47600.0,20.3998,20.4093,20.395,20.4093,47600.0
2007-09-04 14:55:00,42.98,43.0,42.97,43.0,32200.0,20.4093,20.4188,20.4045,20.4188,32200.0
2007-09-04 15:00:00,43.0,43.02,42.99,43.0,42800.0,20.4188,20.4282,20.414,20.4188,42800.0
2007-09-04 15:05:00,43.0,43.03,42.99,43.02,107200.0,20.4188,20.433,20.414,20.4282,107200.0
2007-09-04 15:10:00,43.02,43.08,43.02,43.04,97400.0,20.4282,20.4567,20.4282,20.4377,97400.0
2007-09-04 15:15:00,43.03,43.07,43.02,43.06,49800.0,20.433,20.452,20.4282,20.4472,49800.0
2007-09-04 15:20:00,43.07,43.12,43.06,43.11,78600.0,20.452,20.4757,20.4472,20.471,78600.0
2007-09-04 15:25:00,43.12,43.17,43.07,43.07,101600.0,20.4757,20.4995,20.452,20.452,101600.0
2007-09-04 15:30:00,43.08,43.2,43.07,43.15,155000.0,20.4567,20.5137,20.452,20.49,155000.0
2007-09-04 15:35:00,43.15,43.15,43.11,43.13,141200.0,20.49,20.49,20.471,20.4805,141200.0
2007-09-04 15:40:00,43.13,43.13,42.99,43.01,211200.0,20.4805,20.4805,20.414,20.4235,211200.0
2007-09-04 15:45:00,43.01,43.04,42.98,43.01,123400.0,20.4235,20.4377,20.4093,20.4235,123400.0
2007-09-04 15:50:00,43.01,43.09,42.99,43.07,92800.0,20.4235,20.4615,20.414,20.452,92800.0
2007-09-04 15:55:00,43.07,43.07,43.01,43.01,136600.0,20.452,20.452,20.4235,20.4235,136600.0
2007-09-05 09:30:00,42.72,42.75,42.54,42.57,88800.0,20.2858,20.3,20.2003,20.2146,88800.0
2007-09-05 09:35:00,42.57,42.66,42.4,42.55,115800.0,20.2146,20.2573,20.1338,20.2051,115800.0
2007-09-05 09:40:00,42.59,42.59,42.48,42.53,102400.0,20.2241,20.2241,20.1718,20.1956,102400.0
2007-09-05 09:45:00,42.53,42.57,42.51,42.52,95600.0,20.1956,20.2146,20.1861,20.1908,95600.0
2007-09-05 09:50:00,42.51,42.52,42.43,42.46,81400.0,20.1861,20.1908,20.1481,20.1623,81400.0
2007-09-05 09:55:00,42.45,42.47,42.28,42.31,91400.0,20.1576,20.1671,20.0769,20.0911,91400.0
2007-09-05 10:00:00,42.31,42.31,42.04,42.15,181200.0,20.0911,20.0911,19.9629,20.0151,181200.0
2007-09-05 10:05:00,42.16,42.24,42.15,42.21,87200.0,20.0199,20.0579,20.0151,20.0436,87200.0
2007-09-05 10:10:00,42.2,42.3,42.15,42.2,125600.0,20.0389,20.0864,20.0151,20.0389,125600.0
2007-09-05 10:15:00,42.19,42.2,42.15,42.2,114600.0,20.0341,20.0389,20.0151,20.0389,114600.0
2007-09-05 10:20:00,42.19,42.21,42.15,42.21,113600.0,20.0341,20.0436,20.0151,20.0436,113600.0
2007-09-05 10:25:00,42.21,42.31,42.21,42.3,100200.0,20.0436,20.0911,20.0436,20.0864,100200.0
2007-09-05 10:30:00,42.3,42.3,42.24,42.27,114800.0,20.0864,20.0864,20.0579,20.0721,114800.0
2007-09-05 10:35:00,42.27,42.34,42.26,42.32,73200.0,20.0721,20.1053,20.0674,20.0959,73200.0
2007-09-05 10:40:00,42.31,42.32,42.27,42.27,42400.0,20.0911,20.0959,20.0721,20.0721,42400.0
2007-09-05 10:45:00,42.27,42.38,42.27,42.34,28000.0,20.0721,20.1243,20.0721,20.1053,28000.0
2007-09-05 10:50:00,42.34,42.38,42.32,42.34,26800.0,20.1053,20.1243,20.0959,20.1053,26800.0
2007-09-05 10:55:00,42.35,42.4,42.32,42.35,53000.0,20.1101,20.1338,20.0959,20.1101,53000.0
2007-09-05 11:00:00,42.35,42.35,42.29,42.31,51400.0,20.1101,20.1101,20.0816,20.0911,51400.0
2007-09-05 11:05:00,42.3,42.34,42.29,42.31,82000.0,20.0864,20.1053,20.0816,20.0911,82000.0
2007-09-05 11:10:00,42.31,42.32,42.27,42.27,44600.0,20.0911,20.0959,20.0721,20.0721,44600.0
2007-09-05 11:15:00,42.27,42.29,42.25,42.27,44400.0,20.0721,20.0816,20.0626,20.0721,44400.0
2007-09-05 11:20:00,42.27,42.27,42.2,42.23,80400.0,20.0721,20.0721,20.0389,20.0531,80400.0
2007-09-05 11:25:00,42.23,42.24,42.18,42.23,100200.0,20.0531,20.0579,20.0294,20.0531,100200.0
2007-09-05 11:30:00,42.23,42.25,42.19,42.24,27800.0,20.0531,20.0626,20.0341,20.0579,27800.0
2007-09-05 11:35:00,42.24,42.24,42.18,42.18,49200.0,20.0579,20.0579,20.0294,20.0294,49200.0
2007-09-05 11:40:00,42.18,42.18,42.13,42.16,93400.0,20.0294,20.0294,20.0056,20.0199,93400.0
2007-09-05 11:45:00,42.15,42.17,42.13,42.16,54600.0,20.0151,20.0246,20.0056,20.0199,54600.0
2007-09-05 11:50:00,42.17,42.19,42.15,42.19,27000.0,20.0246,20.0341,20.0151,20.0341,27000.0
2007-09-05 11:55:00,42.19,42.26,42.19,42.26,35000.0,20.0341,20.0674,20.0341,20.0674,35000.0
2007-09-05 12:00:00,42.26,42.26,42.22,42.24,31800.0,20.0674,20.0674,20.0484,20.0579,31800.0
2007-09-05 12:05:00,42.23,42.23,42.2,42.22,24000.0,20.0531,20.0531,20.0389,20.0484,24000.0
2007-09-05 12:10:00,42.23,42.3,42.23,42.3,37600.0,20.0531,20.0864,20.0531,20.0864,37600.0
2007-09-05 12:15:00,42.3,42.3,42.2,42.22,31000.0,20.0864,20.0864,20.0389,20.0484,31000.0
2007-09-05 12:20:00,42.22,42.25,42.22,42.24,24200.0,20.0484,20.0626,20.0484,20.0579,24200.0
2007-09-05 12:25:00,42.25,42.31,42.24,42.28,47800.0,20.0626,20.0911,20.0579,20.0769,47800.0
2007-09-05 12:30:00,42.28,42.29,42.25,42.27,25600.0,20.0769,20.0816,20.0626,20.0721,25600.0
2007-09-05 12:35:00,42.27,42.34,42.27,42.33,46000.0,20.0721,20.1053,20.0721,20.1006,46000.0
2007-09-05 12:40:00,42.34,42.35,42.27,42.27,47400.0,20.1053,20.1101,20.0721,20.0721,47400.0
2007-09-05 12:45:00,42.27,42.32,42.27,42.3,48200.0,20.0721,20.0959,20.0721,20.0864,48200.0
2007-09-05 12:50:00,42.3,42.33,42.3,42.32,15200.0,20.0864,20.1006,20.0864,20.0959,15200.0
2007-09-05 12:55:00,42.32,42.39,42.32,42.38,58200.0,20.0959,20.1291,20.0959,20.1243,58200.0
2007-09-05 13:00:00,42.37,42.43,42.37,42.42,47400.0,20.1196,20.1481,20.1196,20.1433,47400.0
2007-09-05 13:05:00,42.41,42.47,42.41,42.47,26800.0,20.1386,20.1671,20.1386,20.1671,26800.0
2007-09-05 13:10:00,42.46,42.5,42.46,42.46,21600.0,20.1623,20.1813,20.1623,20.1623,21600.0
2007-09-05 13:15:00,42.46,42.54,42.46,42.48,28800.0,20.1623,20.2003,20.1623,20.1718,28800.0
2007-09-05 13:20:00,42.47,42.48,42.35,42.38,26200.0,20.1671,20.1718,20.1101,20.1243,26200.0
2007-09-05 13:25:00,42.37,42.39,42.34,42.35,20600.0,20.1196,20.1291,20.1053,20.1101,20600.0
2007-09-05 13:30:00,42.35,42.35,42.22,42.24,40200.0,20.1101,20.1101,20.0484,20.0579,40200.0
2007-09-05 13:35:00,42.24,42.27,42.22,42.27,28400.0,20.0579,20.0721,20.0484,20.0721,28400.0
2007-09-05 13:40:00,42.28,42.31,42.22,42.22,21400.0,20.0769,20.0911,20.0484,20.0484,21400.0
2007-09-05 13:45:00,42.22,42.27,42.22,42.27,25400.0,20.0484,20.0721,20.0484,20.0721,25400.0
2007-09-05 13:50:00,42.26,42.26,42.24,42.26,18800.0,20.0674,20.0674,20.0579,20.0674,18800.0
2007-09-05 13:55:00,42.25,42.28,42.25,42.27,61400.0,20.0626,20.0769,20.0626,20.0721,61400.0
2007-09-05 14:00:00,42.27,42.32,42.08,42.1,167400.0,20.0721,20.0959,19.9819,19.9914,167400.0
2007-09-05 14:05:00,42.09,42.15,42.08,42.12,83600.0,19.9866,20.0151,19.9819,20.0009,83600.0
2007-09-05 14:10:00,42.12,42.15,42.1,42.12,58200.0,20.0009,20.0151,19.9914,20.0009,58200.0
2007-09-05 14:15:00,42.13,42.19,42.11,42.13,103800.0,20.0056,20.0341,19.9961,20.0056,103800.0
2007-09-05 14:20:00,42.13,42.15,42.08,42.09,132200.0,20.0056,20.0151,19.9819,19.9866,132200.0
2007-09-05 14:25:00,42.09,42.19,42.09,42.18,85200.0,19.9866,20.0341,19.9866,20.0294,85200.0
2007-09-05 14:30:00,42.18,42.24,42.16,42.17,65600.0,20.0294,20.0579,20.0199,20.0246,65600.0
2007-09-05 14:35:00,42.18,42.2,42.16,42.17,75400.0,20.0294,20.0389,20.0199,20.0246,75400.0
2007-09-05 14:40:00,42.17,42.18,42.09,42.1,96200.0,20.0246,20.0294,19.9866,19.9914,96200.0
2007-09-05 14:45:00,42.09,42.12,42.04,42.12,82600.0,19.9866,20.0009,19.9629,20.0009,82600.0
2007-09-05 14:50:00,42.12,42.17,42.08,42.17,127400.0,20.0009,20.0246,19.9819,20.0246,127400.0
2007-09-05 14:55:00,42.17,42.26,42.17,42.24,51000.0,20.0246,20.0674,20.0246,20.0579,51000.0
2007-09-05 15:00:00,42.23,42.26,42.22,42.24,78200.0,20.0531,20.0674,20.0484,20.0579,78200.0
2007-09-05 15:05:00,42.24,42.37,42.23,42.33,64600.0,20.0579,20.1196,20.0531,20.1006,64600.0
2007-09-05 15:10:00,42.33,42.34,42.28,42.31,34200.0,20.1006,20.1053,20.0769,20.0911,34200.0
2007-09-05 15:15:00,42.31,42.35,42.27,42.33,55000.0,20.0911,20.1101,20.0721,20.1006,55000.0
2007-09-05 15:20:00,42.33,42.33,42.25,42.3,66600.0,20.1006,20.1006,20.0626,20.0864,66600.0
2007-09-05 15:25:00,42.29,42.33,42.26,42.31,38400.0,20.0816,20.1006,20.0674,20.0911,38400.0
2007-09-05 15:30:00,42.31,42.35,42.28,42.29,70200.0,20.0911,20.1101,20.0769,20.0816,70200.0
2007-09-05 15:35:00,42.3,42.32,42.24,42.32,55200.0,20.0864,20.0959,20.0579,20.0959,55200.0
2007-09-05 15:40:00,42.32,42.43,42.29,42.43,130600.0,20.0959,20.1481,20.0816,20.1481,130600.0
2007-09-05 15:45:00,42.43,42.58,42.4,42.55,156800.0,20.1481,20.2193,20.1338,20.2051,156800.0
2007-09-05 15:50:00,42.57,42.6,42.54,42.58,80800.0,20.2146,20.2288,20.2003,20.2193,80800.0
2007-09-05 15:55:00,42.58,42.58,42.47,42.47,101800.0,20.2193,20.2193,20.1671,20.1671,101800.0
2007-09-06 09:30:00,42.51,42.56,42.32,42.37,42200.0,20.1861,20.2098,20.0959,20.1196,42200.0
2007-09-06 09:35:00,42.38,42.45,42.38,42.43,30800.0,20.1243,20.1576,20.1243,20.1481,30800.0
2007-09-06 09:40:00,42.44,42.73,42.43,42.67,60800.0,20.1528,20.2905,20.1481,20.2621,60800.0
2007-09-06 09:45:00,42.67,42.74,42.65,42.74,46000.0,20.2621,20.2953,20.2526,20.2953,46000.0
2007-09-06 09:50:00,42.74,42.75,42.52,42.54,69000.0,20.2953,20.3,20.1908,20.2003,69000.0
2007-09-06 09:55:00,42.54,42.72,42.53,42.72,36000.0,20.2003,20.2858,20.1956,20.2858,36000.0
2007-09-06 10:00:00,42.72,42.77,42.67,42.68,70600.0,20.2858,20.3095,20.2621,20.2668,70600.0
2007-09-06 10:05:00,42.68,42.81,42.67,42.8,36800.0,20.2668,20.3285,20.2621,20.3238,36800.0
2007-09-06 10:10:00,42.81,42.84,42.74,42.74,45400.0,20.3285,20.3428,20.2953,20.2953,45400.0
2007-09-06 10:15:00,42.74,42.76,42.65,42.7,64000.0,20.2953,20.3048,20.2526,20.2763,64000.0
2007-09-06 10:20:00,42.71,42.71,42.52,42.53,53400.0,20.281,20.281,20.1908,20.1956,53400.0
2007-09-06 10:25:00,42.52,42.55,42.48,42.48,25600.0,20.1908,20.2051,20.1718,20.1718,25600.0
2007-09-06 10:30:00,42.49,42.52,42.46,42.52,47400.0,20.1766,20.1908,20.1623,20.1908,47400.0
2007-09-06 10:35:00,42.53,42.54,42.47,42.54,49600.0,20.1956,20.2003,20.1671,20.2003,49600.0
2007-09-06 10:40:00,42.54,42.54,42.5,42.5,17000.0,20.2003,20.2003,20.1813,20.1813,17000.0
2007-09-06 10:45:00,42.52,42.53,42.49,42.52,19000.0,20.1908,20.1956,20.1766,20.1908,19000.0
2007-09-06 10:50:00,42.52,42.56,42.49,42.5,19400.0,20.1908,20.2098,20.1766,20.1813,19400.0
2007-09-06 10:55:00,42.5,42.57,42.49,42.54,18000.0,20.1813,20.2146,20.1766,20.2003,18000.0
2007-09-06 11:00:00,42.55,42.55,42.45,42.51,41400.0,20.2051,20.2051,20.1576,20.1861,41400.0
2007-09-06 11:05:00,42.51,42.52,42.47,42.5,28200.0,20.1861,20.1908,20.1671,20.1813,28200.0
2007-09-06 11:10:00,42.51,42.52,42.49,42.52,12400.0,20.1861,20.1908,20.1766,20.1908,12400.0
2007-09-06 11:15:00,42.54,42.62,42.54,42.62,40600.0,20.2003,20.2383,20.2003,20.2383,40600.0
2007-09-06 11:20:00,42.62,42.74,42.62,42.71,49200.0,20.2383,20.2953,20.2383,20.281,49200.0
2007-09-06 11:25:00,42.71,42.73,42.65,42.69,36600.0,20.281,20.2905,20.2526,20.2715,36600.0
2007-09-06 11:30:00,42.69,42.77,42.65,42.68,57000.0,20.2715,20.3095,20.2526,20.2668,57000.0
2007-09-06 11:35:00,42.68,42.7,42.65,42.67,24600.0,20.2668,20.2763,20.2526,20.2621,24600.0
2007-09-06 11:40:00,42.68,42.72,42.63,42.72,47800.0,20.2668,20.2858,20.2431,20.2858,47800.0
2007-09-06 11:45:00,42.72,42.81,42.71,42.79,18600.0,20.2858,20.3285,20.281,20.319,18600.0
2007-09-06 11:50:00,42.79,42.82,42.76,42.79,20400.0,20.319,20.3333,20.3048,20.319,20400.0
2007-09-06 11:55:00,42.79,42.95,42.79,42.94,83000.0,20.319,20.395,20.319,20.3903,83000.0
2007-09-06 12:00:00,42.94,43.02,42.85,42.94,137400.0,20.3903,20.4282,20.3475,20.3903,137400.0
2007-09-06 12:05:00,42.93,42.96,42.89,42.9,24800.0,20.3855,20.3998,20.3665,20.3713,24800.0
2007-09-06 12:10:00,42.9,43.02,42.89,43.02,78600.0,20.3713,20.4282,20.3665,20.4282,78600.0
2007-09-06 12:15:00,43.02,43.1,43.01,43.06,67800.0,20.4282,20.4662,20.4235,20.4472,67800.0
2007-09-06 12:20:00,43.05,43.06,42.94,42.98,32000.0,20.4425,20.4472,20.3903,20.4093,32000.0
2007-09-06 12:25:00,42.98,42.99,42.88,42.89,30800.0,20.4093,20.414,20.3618,20.3665,30800.0
2007-09-06 12:30:00,42.9,42.91,42.81,42.82,32600.0,20.3713,20.376,20.3285,20.3333,32600.0
2007-09-06 12:35:00,42.82,42.85,42.81,42.84,17600.0,20.3333,20.3475,20.3285,20.3428,17600.0
2007-09-06 12:40:00,42.84,42.84,42.69,42.69,23400.0,20.3428,20.3428,20.2715,20.2715,23400.0
2007-09-06 12:45:00,42.68,42.71,42.56,42.58,55400.0,20.2668,20.281,20.2098,20.2193,55400.0
2007-09-06 12:50:00,42.58,42.65,42.58,42.63,49800.0,20.2193,20.2526,20.2193,20.2431,49800.0
2007-09-06 12:55:00,42.63,42.7,42.63,42.7,30000.0,20.2431,20.2763,20.2431,20.2763,30000.0
2007-09-06 13:00:00,42.7,42.72,42.68,42.71,14200.0,20.2763,20.2858,20.2668,20.281,14200.0
2007-09-06 13:05:00,42.71,42.72,42.6,42.6,20000.0,20.281,20.2858,20.2288,20.2288,20000.0
2007-09-06 13:10:00,42.62,42.63,42.55,42.56,40600.0,20.2383,20.2431,20.2051,20.2098,40600.0
2007-09-06 13:15:00,42.56,42.56,42.52,42.55,29400.0,20.2098,20.2098,20.1908,20.2051,29400.0
2007-09-06 13:20:00,42.55,42.57,42.52,42.53,36800.0,20.2051,20.2146,20.1908,20.1956,36800.0
2007-09-06 13:25:00,42.54,42.55,42.49,42.53,29200.0,20.2003,20.2051,20.1766,20.1956,29200.0
2007-09-06 13:30:00,42.52,42.53,42.41,42.44,56400.0,20.1908,20.1956,20.1386,20.1528,56400.0
2007-09-06 13:35:00,42.45,42.51,42.44,42.46,49000.0,20.1576,20.1861,20.1528,20.1623,49000.0
2007-09-06 13:40:00,42.46,42.47,42.44,42.46,35200.0,20.1623,20.1671,20.1528,20.1623,35200.0
2007-09-06 13:45:00,42.46,42.54,42.46,42.52,61200.0,20.1623,20.2003,20.1623,20.1908,61200.0
2007-09-06 13:50:00,42.52,42.54,42.47,42.5,66400.0,20.1908,20.2003,20.1671,20.1813,66400.0
2007-09-06 13:55:00,42.49,42.52,42.48,42.52,31400.0,20.1766,20.1908,20.1718,20.1908,31400.0
2007-09-06 14:00:00,42.52,42.52,42.46,42.46,39600.0,20.1908,20.1908,20.1623,20.1623,39600.0
2007-09-06 14:05:00,42.47,42.51,42.46,42.51,46600.0,20.1671,20.1861,20.1623,20.1861,46600.0
2007-09-06 14:10:00,42.51,42.59,42.5,42.59,23400.0,20.1861,20.2241,20.1813,20.2241,23400.0
2007-09-06 14:15:00,42.6,42.62,42.59,42.6,22200.0,20.2288,20.2383,20.2241,20.2288,22200.0
2007-09-06 14:20:00,42.62,42.65,42.58,42.65,36000.0,20.2383,20.2526,20.2193,20.2526,36000.0
2007-09-06 14:25:00,42.64,42.66,42.54,42.55,30600.0,20.2478,20.2573,20.2003,20.2051,30600.0
2007-09-06 14:30:00,42.57,42.63,42.55,42.59,32400.0,20.2146,20.2431,20.2051,20.2241,32400.0
2007-09-06 14:35:00,42.59,42.65,42.59,42.64,22600.0,20.2241,20.2526,20.2241,20.2478,22600.0
2007-09-06 14:40:00,42.65,42.68,42.6,42.61,46000.0,20.2526,20.2668,20.2288,20.2336,46000.0
2007-09-06 14:45:00,42.6,42.64,42.6,42.6,24600.0,20.2288,20.2478,20.2288,20.2288,24600.0
2007-09-06 14:50:00,42.6,42.63,42.6,42.63,213200.0,20.2288,20.2431,20.2288,20.2431,213200.0
2007-09-06 14:55:00,42.63,42.74,42.63,42.73,52200.0,20.2431,20.2953,20.2431,20.2905,52200.0
2007-09-06 15:00:00,42.73,42.77,42.71,42.74,45800.0,20.2905,20.3095,20.281,20.2953,45800.0
2007-09-06 15:05:00,42.75,42.82,42.74,42.77,45000.0,20.3,20.3333,20.2953,20.3095,45000.0
2007-09-06 15:10:00,42.77,42.77,42.7,42.73,50000.0,20.3095,20.3095,20.2763,20.2905,50000.0
2007-09-06 15:15:00,42.73,42.76,42.72,42.73,26000.0,20.2905,20.3048,20.2858,20.2905,26000.0
2007-09-06 15:20:00,42.74,42.77,42.71,42.77,39600.0,20.2953,20.3095,20.281,20.3095,39600.0
2007-09-06 15:25:00,42.77,42.79,42.74,42.77,21600.0,20.3095,20.319,20.2953,20.3095,21600.0
2007-09-06 15:30:00,42.77,42.8,42.77,42.78,20400.0,20.3095,20.3238,20.3095,20.3143,20400.0
2007-09-06 15:35:00,42.78,42.82,42.75,42.75,35400.0,20.3143,20.3333,20.3,20.3,35400.0
2007-09-06 15:40:00,42.75,42.8,42.72,42.8,77400.0,20.3,20.3238,20.2858,20.3238,77400.0
2007-09-06 15:45:00,42.8,42.84,42.76,42.84,140400.0,20.3238,20.3428,20.3048,20.3428,140400.0
2007-09-06 15:50:00,42.84,42.91,42.81,42.9,51800.0,20.3428,20.376,20.3285,20.3713,51800.0
2007-09-06 15:55:00,42.92,42.92,42.83,42.83,64600.0,20.3808,20.3808,20.338,20.338,64600.0
2007-09-07 09:30:00,42.43,42.62,42.33,42.51,69600.0,20.1481,20.2383,20.1006,20.1861,69600.0
2007-09-07 09:35:00,42.52,42.57,42.39,42.45,61000.0,20.1908,20.2146,20.1291,20.1576,61000.0
2007-09-07 09:40:00,42.45,42.75,42.41,42.72,70000.0,20.1576,20.3,20.1386,20.2858,70000.0
2007-09-07 09:45:00,42.72,42.72,42.42,42.45,146400.0,20.2858,20.2858,20.1433,20.1576,146400.0
2007-09-07 09:50:00,42.43,42.47,42.37,42.37,85600.0,20.1481,20.1671,20.1196,20.1196,85600.0
2007-09-07 09:55:00,42.37,42.54,42.37,42.52,80200.0,20.1196,20.2003,20.1196,20.1908,80200.0
2007-09-07 10:00:00,42.51,42.58,42.45,42.58,61800.0,20.1861,20.2193,20.1576,20.2193,61800.0
2007-09-07 10:05:00,42.57,42.61,42.51,42.53,65800.0,20.2146,20.2336,20.1861,20.1956,65800.0
2007-09-07 10:10:00,42.53,42.55,42.43,42.48,42800.0,20.1956,20.2051,20.1481,20.1718,42800.0
2007-09-07 10:15:00,42.46,42.49,42.44,42.44,44200.0,20.1623,20.1766,20.1528,20.1528,44200.0
2007-09-07 10:20:00,42.46,42.49,42.38,42.44,72000.0,20.1623,20.1766,20.1243,20.1528,72000.0
2007-09-07 10:25:00,42.43,42.44,42.35,42.36,56200.0,20.1481,20.1528,20.1101,20.1148,56200.0
2007-09-07 10:30:00,42.37,42.4,42.15,42.15,122400.0,20.1196,20.1338,20.0151,20.0151,122400.0
2007-09-07 10:35:00,42.15,42.17,42.06,42.06,84800.0,20.0151,20.0246,19.9724,19.9724,84800.0
2007-09-07 10:40:00,42.06,42.19,42.04,42.16,98800.0,19.9724,20.0341,19.9629,20.0199,98800.0
2007-09-07 10:45:00,42.18,42.22,42.16,42.17,52400.0,20.0294,20.0484,20.0199,20.0246,52400.0
2007-09-07 10:50:00,42.17,42.24,42.16,42.22,59600.0,20.0246,20.0579,20.0199,20.0484,59600.0
2007-09-07 10:55:00,42.24,42.34,42.23,42.33,38600.0,20.0579,20.1053,20.0531,20.1006,38600.0
2007-09-07 11:00:00,42.33,42.38,42.32,42.34,31200.0,20.1006,20.1243,20.0959,20.1053,31200.0
2007-09-07 11:05:00,42.35,42.45,42.35,42.4,72600.0,20.1101,20.1576,20.1101,20.1338,72600.0
2007-09-07 11:10:00,42.42,42.43,42.4,42.41,47200.0,20.1433,20.1481,20.1338,20.1386,47200.0
2007-09-07 11:15:00,42.41,42.44,42.38,42.38,85600.0,20.1386,20.1528,20.1243,20.1243,85600.0
2007-09-07 11:20:00,42.38,42.4,42.33,42.34,61400.0,20.1243,20.1338,20.1006,20.1053,61400.0
2007-09-07 11:25:00,42.33,42.37,42.3,42.33,22800.0,20.1006,20.1196,20.0864,20.1006,22800.0
2007-09-07 11:30:00,42.32,42.4,42.32,42.39,19200.0,20.0959,20.1338,20.0959,20.1291,19200.0
2007-09-07 11:35:00,42.4,42.46,42.4,42.44,61400.0,20.1338,20.1623,20.1338,20.1528,61400.0
2007-09-07 11:40:00,42.43,42.46,42.38,42.41,34000.0,20.1481,20.1623,20.1243,20.1386,34000.0
2007-09-07 11:45:00,42.42,42.48,42.41,42.47,100600.0,20.1433,20.1718,20.1386,20.1671,100600.0
2007-09-07 11:50:00,42.48,42.48,42.4,42.41,61800.0,20.1718,20.1718,20.1338,20.1386,61800.0
2007-09-07 11:55:00,42.42,42.49,42.4,42.47,40400.0,20.1433,20.1766,20.1338,20.1671,40400.0
2007-09-07 12:00:00,42.47,42.47,42.41,42.44,26600.0,20.1671,20.1671,20.1386,20.1528,26600.0
2007-09-07 12:05:00,42.42,42.43,42.39,42.41,27000.0,20.1433,20.1481,20.1291,20.1386,27000.0
2007-09-07 12:10:00,42.42,42.44,42.39,42.41,39800.0,20.1433,20.1528,20.1291,20.1386,39800.0
2007-09-07 12:15:00,42.4,42.4,42.34,42.37,40400.0,20.1338,20.1338,20.1053,20.1196,40400.0
2007-09-07 12:20:00,42.37,42.39,42.29,42.36,54000.0,20.1196,20.1291,20.0816,20.1148,54000.0
2007-09-07 12:25:00,42.35,42.4,42.33,42.38,41600.0,20.1101,20.1338,20.1006,20.1243,41600.0
2007-09-07 12:30:00,42.37,42.42,42.35,42.35,71000.0,20.1196,20.1433,20.1101,20.1101,71000.0
2007-09-07 12:35:00,42.35,42.39,42.34,42.37,39600.0,20.1101,20.1291,20.1053,20.1196,39600.0
2007-09-07 12:40:00,42.35,42.39,42.3,42.31,41200.0,20.1101,20.1291,20.0864,20.0911,41200.0
2007-09-07 12:45:00,42.31,42.35,42.29,42.32,21600.0,20.0911,20.1101,20.0816,20.0959,21600.0
2007-09-07 12:50:00,42.34,42.38,42.34,42.35,19800.0,20.1053,20.1243,20.1053,20.1101,19800.0
2007-09-07 12:55:00,42.36,42.4,42.35,42.4,28200.0,20.1148,20.1338,20.1101,20.1338,28200.0
2007-09-07 13:00:00,42.4,42.46,42.39,42.44,43200.0,20.1338,20.1623,20.1291,20.1528,43200.0
2007-09-07 13:05:00,42.44,42.47,42.4,42.46,69000.0,20.1528,20.1671,20.1338,20.1623,69000.0
2007-09-07 13:10:00,42.46,42.48,42.37,42.37,53000.0,20.1623,20.1718,20.1196,20.1196,53000.0
2007-09-07 13:15:00,42.37,42.39,42.34,42.37,22600.0,20.1196,20.1291,20.1053,20.1196,22600.0
2007-09-07 13:20:00,42.37,42.38,42.27,42.31,25800.0,20.1196,20.1243,20.0721,20.0911,25800.0
2007-09-07 13:25:00,42.31,42.37,42.31,42.35,14600.0,20.0911,20.1196,20.0911,20.1101,14600.0
2007-09-07 13:30:00,42.34,42.41,42.34,42.37,33200.0,20.1053,20.1386,20.1053,20.1196,33200.0
2007-09-07 13:35:00,42.37,42.38,42.24,42.24,19600.0,20.1196,20.1243,20.0579,20.0579,19600.0
2007-09-07 13:40:00,42.25,42.27,42.19,42.19,29000.0,20.0626,20.0721,20.0341,20.0341,29000.0
2007-09-07 13:45:00,42.18,42.23,42.13,42.23,31200.0,20.0294,20.0531,20.0056,20.0531,31200.0
2007-09-07 13:50:00,42.24,42.27,42.23,42.24,26200.0,20.0579,20.0721,20.0531,20.0579,26200.0
2007-09-07 13:55:00,42.24,42.29,42.19,42.19,36800.0,20.0579,20.0816,20.0341,20.0341,36800.0
2007-09-07 14:00:00,42.19,42.29,42.15,42.25,60200.0,20.0341,20.0816,20.0151,20.0626,60200.0
2007-09-07 14:05:00,42.25,42.29,42.23,42.24,20400.0,20.0626,20.0816,20.0531,20.0579,20400.0
2007-09-07 14:10:00,42.24,42.36,42.22,42.35,39000.0,20.0579,20.1148,20.0484,20.1101,39000.0
2007-09-07 14:15:00,42.37,42.37,42.29,42.3,33800.0,20.1196,20.1196,20.0816,20.0864,33800.0
2007-09-07 14:20:00,42.31,42.34,42.24,42.27,31200.0,20.0911,20.1053,20.0579,20.0721,31200.0
2007-09-07 14:25:00,42.28,42.31,42.24,42.31,25800.0,20.0769,20.0911,20.0579,20.0911,25800.0
2007-09-07 14:30:00,42.31,42.31,42.24,42.29,25000.0,20.0911,20.0911,20.0579,20.0816,25000.0
2007-09-07 14:35:00,42.27,42.3,42.24,42.29,26600.0,20.0721,20.0864,20.0579,20.0816,26600.0
2007-09-07 14:40:00,42.28,42.29,42.25,42.25,22400.0,20.0769,20.0816,20.0626,20.0626,22400.0
2007-09-07 14:45:00,42.26,42.31,42.21,42.23,38600.0,20.0674,20.0911,20.0436,20.0531,38600.0
2007-09-07 14:50:00,42.23,42.24,42.17,42.19,21800.0,20.0531,20.0579,20.0246,20.0341,21800.0
2007-09-07 14:55:00,42.18,42.19,42.05,42.08,49600.0,20.0294,20.0341,19.9676,19.9819,49600.0
2007-09-07 15:00:00,42.09,42.24,42.07,42.24,94800.0,19.9866,20.0579,19.9771,20.0579,94800.0
2007-09-07 15:05:00,42.24,42.28,42.21,42.23,56600.0,20.0579,20.0769,20.0436,20.0531,56600.0
2007-09-07 15:10:00,42.22,42.29,42.2,42.29,44600.0,20.0484,20.0816,20.0389,20.0816,44600.0
2007-09-07 15:15:00,42.28,42.29,42.19,42.22,61200.0,20.0769,20.0816,20.0341,20.0484,61200.0
2007-09-07 15:20:00,42.22,42.23,42.07,42.07,72000.0,20.0484,20.0531,19.9771,19.9771,72000.0
2007-09-07 15:25:00,42.1,42.1,41.96,42.04,88400.0,19.9914,19.9914,19.9249,19.9629,88400.0
2007-09-07 15:30:00,42.06,42.17,42.02,42.08,113200.0,19.9724,20.0246,19.9534,19.9819,113200.0
2007-09-07 15:35:00,42.08,42.15,42.05,42.09,79200.0,19.9819,20.0151,19.9676,19.9866,79200.0
2007-09-07 15:40:00,42.09,42.21,42.04,42.21,102000.0,19.9866,20.0436,19.9629,20.0436,102000.0
2007-09-07 15:45:00,42.21,42.27,42.17,42.19,114000.0,20.0436,20.0721,20.0246,20.0341,114000.0
2007-09-07 15:50:00,42.19,42.38,42.19,42.36,105000.0,20.0341,20.1243,20.0341,20.1148,105000.0
2007-09-07 15:55:00,42.35,42.38,42.27,42.27,134400.0,20.1101,20.1243,20.0721,20.0721,134400.0
2007-09-10 09:30:00,42.63,42.63,42.36,42.53,51800.0,20.2431,20.2431,20.1148,20.1956,51800.0
2007-09-10 09:35:00,42.53,42.65,42.45,42.63,105000.0,20.1956,20.2526,20.1576,20.2431,105000.0
2007-09-10 09:40:00,42.63,42.69,42.58,42.6,89000.0,20.2431,20.2715,20.2193,20.2288,89000.0
2007-09-10 09:45:00,42.6,42.71,42.55,42.68,57200.0,20.2288,20.281,20.2051,20.2668,57200.0
2007-09-10 09:50:00,42.68,42.7,42.63,42.66,91400.0,20.2668,20.2763,20.2431,20.2573,91400.0
2007-09-10 09:55:00,42.66,42.69,42.61,42.68,58600.0,20.2573,20.2715,20.2336,20.2668,58600.0
2007-09-10 10:00:00,42.67,42.76,42.67,42.74,49200.0,20.2621,20.3048,20.2621,20.2953,49200.0
2007-09-10 10:05:00,42.74,42.82,42.72,42.72,42400.0,20.2953,20.3333,20.2858,20.2858,42400.0
2007-09-10 10:10:00,42.72,42.72,42.64,42.65,30400.0,20.2858,20.2858,20.2478,20.2526,30400.0
2007-09-10 10:15:00,42.66,42.68,42.64,42.66,29000.0,20.2573,20.2668,20.2478,20.2573,29000.0
2007-09-10 10:20:00,42.66,42.67,42.62,42.66,51800.0,20.2573,20.2621,20.2383,20.2573,51800.0
2007-09-10 10:25:00,42.65,42.68,42.58,42.6,35200.0,20.2526,20.2668,20.2193,20.2288,35200.0
2007-09-10 10:30:00,42.6,42.6,42.52,42.55,30000.0,20.2288,20.2288,20.1908,20.2051,30000.0
2007-09-10 10:35:00,42.54,42.58,42.48,42.49,40200.0,20.2003,20.2193,20.1718,20.1766,40200.0
2007-09-10 10:40:00,42.49,42.52,42.38,42.43,39600.0,20.1766,20.1908,20.1243,20.1481,39600.0
2007-09-10 10:45:00,42.43,42.45,42.38,42.41,110400.0,20.1481,20.1576,20.1243,20.1386,110400.0
2007-09-10 10:50:00,42.41,42.53,42.4,42.44,104000.0,20.1386,20.1956,20.1338,20.1528,104000.0
2007-09-10 10:55:00,42.44,42.63,42.43,42.6,67400.0,20.1528,20.2431,20.1481,20.2288,67400.0
2007-09-10 11:00:00,42.6,42.63,42.47,42.48,28600.0,20.2288,20.2431,20.1671,20.1718,28600.0
2007-09-10 11:05:00,42.49,42.54,42.46,42.47,25200.0,20.1766,20.2003,20.1623,20.1671,25200.0
2007-09-10 11:10:00,42.49,42.52,42.38,42.39,73600.0,20.1766,20.1908,20.1243,20.1291,73600.0
2007-09-10 11:15:00,42.41,42.51,42.38,42.4,80600.0,20.1386,20.1861,20.1243,20.1338,80600.0
2007-09-10 11:20:00,42.4,42.45,42.35,42.38,57400.0,20.1338,20.1576,20.1101,20.1243,57400.0
2007-09-10 11:25:00,42.38,42.46,42.38,42.44,56400.0,20.1243,20.1623,20.1243,20.1528,56400.0
2007-09-10 11:30:00,42.45,42.51,42.41,42.46,162600.0,20.1576,20.1861,20.1386,20.1623,162600.0
2007-09-10 11:35:00,42.46,42.63,42.42,42.62,82400.0,20.1623,20.2431,20.1433,20.2383,82400.0
2007-09-10 11:40:00,42.61,42.65,42.58,42.59,45200.0,20.2336,20.2526,20.2193,20.2241,45200.0
2007-09-10 11:45:00,42.6,42.67,42.56,42.65,58200.0,20.2288,20.2621,20.2098,20.2526,58200.0
2007-09-10 11:50:00,42.65,42.66,42.62,42.63,33800.0,20.2526,20.2573,20.2383,20.2431,33800.0
2007-09-10 11:55:00,42.63,42.65,42.6,42.63,34200.0,20.2431,20.2526,20.2288,20.2431,34200.0
2007-09-10 12:00:00,42.63,42.66,42.6,42.61,17400.0,20.2431,20.2573,20.2288,20.2336,17400.0
2007-09-10 12:05:00,42.61,42.68,42.6,42.65,39600.0,20.2336,20.2668,20.2288,20.2526,39600.0
2007-09-10 12:10:00,42.65,42.66,42.62,42.65,67400.0,20.2526,20.2573,20.2383,20.2526,67400.0
2007-09-10 12:15:00,42.65,42.66,42.63,42.65,29200.0,20.2526,20.2573,20.2431,20.2526,29200.0
2007-09-10 12:20:00,42.65,42.76,42.64,42.75,31000.0,20.2526,20.3048,20.2478,20.3,31000.0
2007-09-10 12:25:00,42.75,42.79,42.73,42.76,34800.0,20.3,20.319,20.2905,20.3048,34800.0
2007-09-10 12:30:00,42.74,42.76,42.66,42.67,41800.0,20.2953,20.3048,20.2573,20.2621,41800.0
2007-09-10 12:35:00,42.67,42.68,42.61,42.62,33800.0,20.2621,20.2668,20.2336,20.2383,33800.0
2007-09-10 12:40:00,42.61,42.63,42.6,42.62,15400.0,20.2336,20.2431,20.2288,20.2383,15400.0
2007-09-10 12:45:00,42.6,42.63,42.6,42.62,27000.0,20.2288,20.2431,20.2288,20.2383,27000.0
2007-09-10 12:50:00,42.63,42.64,42.59,42.6,32000.0,20.2431,20.2478,20.2241,20.2288,32000.0
2007-09-10 12:55:00,42.6,42.66,42.6,42.63,29200.0,20.2288,20.2573,20.2288,20.2431,29200.0
2007-09-10 13:00:00,42.65,42.65,42.61,42.64,59400.0,20.2526,20.2526,20.2336,20.2478,59400.0
2007-09-10 13:05:00,42.64,42.69,42.63,42.66,31400.0,20.2478,20.2715,20.2431,20.2573,31400.0
2007-09-10 13:10:00,42.66,42.67,42.63,42.66,29200.0,20.2573,20.2621,20.2431,20.2573,29200.0
2007-09-10 13:15:00,42.66,42.7,42.66,42.68,30000.0,20.2573,20.2763,20.2573,20.2668,30000.0
2007-09-10 13:20:00,42.69,42.72,42.67,42.7,32800.0,20.2715,20.2858,20.2621,20.2763,32800.0
2007-09-10 13:25:00,42.69,42.76,42.68,42.76,23000.0,20.2715,20.3048,20.2668,20.3048,23000.0
2007-09-10 13:30:00,42.75,42.79,42.72,42.79,23800.0,20.3,20.319,20.2858,20.319,23800.0
2007-09-10 13:35:00,42.8,42.82,42.76,42.76,34600.0,20.3238,20.3333,20.3048,20.3048,34600.0
2007-09-10 13:40:00,42.76,42.78,42.74,42.75,17000.0,20.3048,20.3143,20.2953,20.3,17000.0
2007-09-10 13:45:00,42.75,42.79,42.74,42.79,27400.0,20.3,20.319,20.2953,20.319,27400.0
2007-09-10 13:50:00,42.79,42.81,42.74,42.79,32600.0,20.319,20.3285,20.2953,20.319,32600.0
2007-09-10 13:55:00,42.79,42.81,42.73,42.75,37800.0,20.319,20.3285,20.2905,20.3,37800.0
2007-09-10 14:00:00,42.74,42.74,42.68,42.68,20600.0,20.2953,20.2953,20.2668,20.2668,20600.0
2007-09-10 14:05:00,42.68,42.7,42.63,42.69,79000.0,20.2668,20.2763,20.2431,20.2715,79000.0
2007-09-10 14:10:00,42.69,42.74,42.69,42.71,20200.0,20.2715,20.2953,20.2715,20.281,20200.0
2007-09-10 14:15:00,42.71,42.72,42.63,42.66,78200.0,20.281,20.2858,20.2431,20.2573,78200.0
2007-09-10 14:20:00,42.65,42.72,42.64,42.71,31200.0,20.2526,20.2858,20.2478,20.281,31200.0
2007-09-10 14:25:00,42.71,42.77,42.69,42.75,68200.0,20.281,20.3095,20.2715,20.3,68200.0
2007-09-10 14:30:00,42.75,42.8,42.73,42.79,46200.0,20.3,20.3238,20.2905,20.319,46200.0
2007-09-10 14:35:00,42.79,42.8,42.73,42.74,57400.0,20.319,20.3238,20.2905,20.2953,57400.0
2007-09-10 14:40:00,42.74,42.76,42.73,42.74,21200.0,20.2953,20.3048,20.2905,20.2953,21200.0
2007-09-10 14:45:00,42.75,42.79,42.73,42.73,43000.0,20.3,20.319,20.2905,20.2905,43000.0
2007-09-10 14:50:00,42.74,42.74,42.66,42.67,41200.0,20.2953,20.2953,20.2573,20.2621,41200.0
2007-09-10 14:55:00,42.67,42.69,42.66,42.68,34800.0,20.2621,20.2715,20.2573,20.2668,34800.0
2007-09-10 15:00:00,42.67,42.69,42.63,42.63,30400.0,20.2621,20.2715,20.2431,20.2431,30400.0
2007-09-10 15:05:00,42.64,42.79,42.63,42.79,83400.0,20.2478,20.319,20.2431,20.319,83400.0
2007-09-10 15:10:00,42.79,42.8,42.77,42.79,48400.0,20.319,20.3238,20.3095,20.319,48400.0
2007-09-10 15:15:00,42.8,42.84,42.79,42.81,44000.0,20.3238,20.3428,20.319,20.3285,44000.0
2007-09-10 15:20:00,42.82,42.9,42.82,42.83,93400.0,20.3333,20.3713,20.3333,20.338,93400.0
2007-09-10 15:25:00,42.84,42.85,42.74,42.74,35000.0,20.3428,20.3475,20.2953,20.2953,35000.0
2007-09-10 15:30:00,42.74,42.79,42.72,42.79,83600.0,20.2953,20.319,20.2858,20.319,83600.0
2007-09-10 15:35:00,42.79,42.85,42.72,42.74,166800.0,20.319,20.3475,20.2858,20.2953,166800.0
2007-09-10 15:40:00,42.75,42.76,42.63,42.63,109600.0,20.3,20.3048,20.2431,20.2431,109600.0
2007-09-10 15:45:00,42.63,42.7,42.62,42.69,129200.0,20.2431,20.2763,20.2383,20.2715,129200.0
2007-09-10 15:50:00,42.69,42.73,42.68,42.7,93600.0,20.2715,20.2905,20.2668,20.2763,93600.0
2007-09-10 15:55:00,42.7,42.72,42.63,42.63,154200.0,20.2763,20.2858,20.2431,20.2431,154200.0
2007-09-11 09:30:00,42.55,42.63,42.52,42.54,74800.0,20.2051,20.2431,20.1908,20.2003,74800.0
2007-09-11 09:35:00,42.54,42.56,42.4,42.4,54800.0,20.2003,20.2098,20.1338,20.1338,54800.0
2007-09-11 09:40:00,42.38,42.48,42.35,42.47,58200.0,20.1243,20.1718,20.1101,20.1671,58200.0
2007-09-11 09:45:00,42.47,42.55,42.46,42.53,56600.0,20.1671,20.2051,20.1623,20.1956,56600.0
2007-09-11 09:50:00,42.52,42.56,42.46,42.49,40200.0,20.1908,20.2098,20.1623,20.1766,40200.0
2007-09-11 09:55:00,42.5,42.52,42.49,42.52,17800.0,20.1813,20.1908,20.1766,20.1908,17800.0
2007-09-11 10:00:00,42.52,42.54,42.45,42.51,84400.0,20.1908,20.2003,20.1576,20.1861,84400.0
2007-09-11 10:05:00,42.52,42.53,42.47,42.49,41800.0,20.1908,20.1956,20.1671,20.1766,41800.0
2007-09-11 10:10:00,42.49,42.53,42.48,42.52,36600.0,20.1766,20.1956,20.1718,20.1908,36600.0
2007-09-11 10:15:00,42.52,42.67,42.51,42.66,93000.0,20.1908,20.2621,20.1861,20.2573,93000.0
2007-09-11 10:20:00,42.67,42.73,42.66,42.71,32600.0,20.2621,20.2905,20.2573,20.281,32600.0
2007-09-11 10:25:00,42.71,42.83,42.71,42.83,60800.0,20.281,20.338,20.281,20.338,60800.0
2007-09-11 10:30:00,42.83,42.87,42.81,42.81,58600.0,20.338,20.357,20.3285,20.3285,58600.0
2007-09-11 10:35:00,42.81,42.83,42.77,42.77,48800.0,20.3285,20.338,20.3095,20.3095,48800.0
2007-09-11 10:40:00,42.77,42.81,42.75,42.79,52600.0,20.3095,20.3285,20.3,20.319,52600.0
2007-09-11 10:45:00,42.8,42.8,42.75,42.77,53600.0,20.3238,20.3238,20.3,20.3095,53600.0
2007-09-11 10:50:00,42.76,42.79,42.69,42.69,80400.0,20.3048,20.319,20.2715,20.2715,80400.0
2007-09-11 10:55:00,42.7,42.73,42.65,42.71,61200.0,20.2763,20.2905,20.2526,20.281,61200.0
2007-09-11 11:00:00,42.71,42.73,42.66,42.7,31800.0,20.281,20.2905,20.2573,20.2763,31800.0
2007-09-11 11:05:00,42.69,42.71,42.68,42.7,29000.0,20.2715,20.281,20.2668,20.2763,29000.0
2007-09-11 11:10:00,42.7,42.76,42.69,42.74,40800.0,20.2763,20.3048,20.2715,20.2953,40800.0
2007-09-11 11:15:00,42.74,42.75,42.71,42.74,62200.0,20.2953,20.3,20.281,20.2953,62200.0
2007-09-11 11:20:00,42.75,42.79,42.71,42.73,109600.0,20.3,20.319,20.281,20.2905,109600.0
2007-09-11 11:25:00,42.73,42.82,42.72,42.79,62200.0,20.2905,20.3333,20.2858,20.319,62200.0
2007-09-11 11:30:00,42.79,42.86,42.77,42.77,169000.0,20.319,20.3523,20.3095,20.3095,169000.0
2007-09-11 11:35:00,42.76,42.77,42.68,42.72,66000.0,20.3048,20.3095,20.2668,20.2858,66000.0
2007-09-11 11:40:00,42.72,42.74,42.69,42.69,41000.0,20.2858,20.2953,20.2715,20.2715,41000.0
2007-09-11 11:45:00,42.69,42.71,42.65,42.67,79200.0,20.2715,20.281,20.2526,20.2621,79200.0
2007-09-11 11:50:00,42.68,42.74,42.68,42.69,53600.0,20.2668,20.2953,20.2668,20.2715,53600.0
2007-09-11 11:55:00,42.68,42.74,42.68,42.71,42000.0,20.2668,20.2953,20.2668,20.281,42000.0
2007-09-11 12:00:00,42.71,42.71,42.63,42.64,47000.0,20.281,20.281,20.2431,20.2478,47000.0
2007-09-11 12:05:00,42.65,42.67,42.63,42.64,20800.0,20.2526,20.2621,20.2431,20.2478,20800.0
2007-09-11 12:10:00,42.64,42.66,42.62,42.63,31000.0,20.2478,20.2573,20.2383,20.2431,31000.0
2007-09-11 12:15:00,42.63,42.68,42.63,42.67,16800.0,20.2431,20.2668,20.2431,20.2621,16800.0
2007-09-11 12:20:00,42.67,42.68,42.62,42.63,89400.0,20.2621,20.2668,20.2383,20.2431,89400.0
2007-09-11 12:25:00,42.63,42.63,42.59,42.6,41800.0,20.2431,20.2431,20.2241,20.2288,41800.0
2007-09-11 12:30:00,42.6,42.63,42.56,42.61,37600.0,20.2288,20.2431,20.2098,20.2336,37600.0
2007-09-11 12:35:00,42.62,42.71,42.56,42.7,49800.0,20.2383,20.281,20.2098,20.2763,49800.0
2007-09-11 12:40:00,42.7,42.77,42.7,42.77,12400.0,20.2763,20.3095,20.2763,20.3095,12400.0
2007-09-11 12:45:00,42.76,42.79,42.76,42.77,24200.0,20.3048,20.319,20.3048,20.3095,24200.0
2007-09-11 12:50:00,42.77,42.77,42.76,42.77,20400.0,20.3095,20.3095,20.3048,20.3095,20400.0
2007-09-11 12:55:00,42.77,42.82,42.77,42.81,13800.0,20.3095,20.3333,20.3095,20.3285,13800.0
2007-09-11 13:00:00,42.82,42.83,42.8,42.8,19800.0,20.3333,20.338,20.3238,20.3238,19800.0
2007-09-11 13:05:00,42.8,42.82,42.79,42.81,14400.0,20.3238,20.3333,20.319,20.3285,14400.0
2007-09-11 13:10:00,42.82,42.82,42.8,42.8,12600.0,20.3333,20.3333,20.3238,20.3238,12600.0
2007-09-11 13:15:00,42.8,42.8,42.71,42.71,60600.0,20.3238,20.3238,20.281,20.281,60600.0
2007-09-11 13:20:00,42.73,42.76,42.72,42.75,54600.0,20.2905,20.3048,20.2858,20.3,54600.0
2007-09-11 13:25:00,42.75,42.77,42.73,42.77,31800.0,20.3,20.3095,20.2905,20.3095,31800.0
2007-09-11 13:30:00,42.77,42.77,42.74,42.75,26400.0,20.3095,20.3095,20.2953,20.3,26400.0
2007-09-11 13:35:00,42.77,42.77,42.72,42.73,28400.0,20.3095,20.3095,20.2858,20.2905,28400.0
2007-09-11 13:40:00,42.73,42.73,42.67,42.7,23800.0,20.2905,20.2905,20.2621,20.2763,23800.0
2007-09-11 13:45:00,42.7,42.76,42.69,42.73,36000.0,20.2763,20.3048,20.2715,20.2905,36000.0
2007-09-11 13:50:00,42.73,42.76,42.72,42.74,22200.0,20.2905,20.3048,20.2858,20.2953,22200.0
2007-09-11 13:55:00,42.74,42.74,42.72,42.73,14600.0,20.2953,20.2953,20.2858,20.2905,14600.0
2007-09-11 14:00:00,42.72,42.81,42.72,42.81,40800.0,20.2858,20.3285,20.2858,20.3285,40800.0
2007-09-11 14:05:00,42.82,42.84,42.8,42.84,35200.0,20.3333,20.3428,20.3238,20.3428,35200.0
2007-09-11 14:10:00,42.83,42.83,42.8,42.81,28000.0,20.338,20.338,20.3238,20.3285,28000.0
2007-09-11 14:15:00,42.82,42.85,42.82,42.83,41600.0,20.3333,20.3475,20.3333,20.338,41600.0
2007-09-11 14:20:00,42.84,42.84,42.82,42.84,27400.0,20.3428,20.3428,20.3333,20.3428,27400.0
2007-09-11 14:25:00,42.84,42.86,42.79,42.82,118200.0,20.3428,20.3523,20.319,20.3333,118200.0
2007-09-11 14:30:00,42.83,42.85,42.76,42.77,50000.0,20.338,20.3475,20.3048,20.3095,50000.0
2007-09-11 14:35:00,42.77,42.85,42.76,42.85,70600.0,20.3095,20.3475,20.3048,20.3475,70600.0
2007-09-11 14:40:00,42.85,42.88,42.85,42.88,36800.0,20.3475,20.3618,20.3475,20.3618,36800.0
2007-09-11 14:45:00,42.88,42.9,42.82,42.83,46000.0,20.3618,20.3713,20.3333,20.338,46000.0
2007-09-11 14:50:00,42.83,42.84,42.82,42.84,27200.0,20.338,20.3428,20.3333,20.3428,27200.0
2007-09-11 14:55:00,42.84,42.84,42.82,42.83,70000.0,20.3428,20.3428,20.3333,20.338,70000.0
2007-09-11 15:00:00,42.83,42.84,42.74,42.75,124600.0,20.338,20.3428,20.2953,20.3,124600.0
2007-09-11 15:05:00,42.76,42.77,42.74,42.76,57800.0,20.3048,20.3095,20.2953,20.3048,57800.0
2007-09-11 15:10:00,42.76,42.8,42.76,42.8,45800.0,20.3048,20.3238,20.3048,20.3238,45800.0
2007-09-11 15:15:00,42.8,42.82,42.78,42.79,121600.0,20.3238,20.3333,20.3143,20.319,121600.0
2007-09-11 15:20:00,42.79,42.81,42.71,42.73,75200.0,20.319,20.3285,20.281,20.2905,75200.0
2007-09-11 15:25:00,42.73,42.8,42.72,42.78,30000.0,20.2905,20.3238,20.2858,20.3143,30000.0
2007-09-11 15:30:00,42.77,42.8,42.77,42.79,72000.0,20.3095,20.3238,20.3095,20.319,72000.0
2007-09-11 15:35:00,42.79,42.79,42.66,42.68,92200.0,20.319,20.319,20.2573,20.2668,92200.0
2007-09-11 15:40:00,42.69,42.69,42.63,42.64,61800.0,20.2715,20.2715,20.2431,20.2478,61800.0
2007-09-11 15:45:00,42.64,42.74,42.62,42.71,102000.0,20.2478,20.2953,20.2383,20.281,102000.0
2007-09-11 15:50:00,42.69,42.77,42.69,42.76,73200.0,20.2715,20.3095,20.2715,20.3048,73200.0
2007-09-11 15:55:00,42.76,42.81,42.74,42.77,126800.0,20.3048,20.3285,20.2953,20.3095,126800.0
2007-09-12 09:30:00,42.76,43.13,42.76,42.95,146600.0,20.3048,20.4805,20.3048,20.395,146600.0
2007-09-12 09:35:00,42.95,42.95,42.72,42.76,53600.0,20.395,20.395,20.2858,20.3048,53600.0
2007-09-12 09:40:00,42.78,42.85,42.7,42.81,50600.0,20.3143,20.3475,20.2763,20.3285,50600.0
2007-09-12 09:45:00,42.82,42.9,42.79,42.79,56600.0,20.3333,20.3713,20.319,20.319,56600.0
2007-09-12 09:50:00,42.8,42.85,42.72,42.82,47400.0,20.3238,20.3475,20.2858,20.3333,47400.0
2007-09-12 09:55:00,42.81,42.93,42.81,42.88,50200.0,20.3285,20.3855,20.3285,20.3618,50200.0
2007-09-12 10:00:00,42.88,42.88,42.84,42.88,90000.0,20.3618,20.3618,20.3428,20.3618,90000.0
2007-09-12 10:05:00,42.88,42.88,42.81,42.84,82000.0,20.3618,20.3618,20.3285,20.3428,82000.0
2007-09-12 10:10:00,42.83,42.88,42.82,42.82,40600.0,20.338,20.3618,20.3333,20.3333,40600.0
2007-09-12 10:15:00,42.82,42.88,42.77,42.82,146000.0,20.3333,20.3618,20.3095,20.3333,146000.0
2007-09-12 10:20:00,42.83,42.97,42.81,42.94,50800.0,20.338,20.4045,20.3285,20.3903,50800.0
2007-09-12 10:25:00,42.94,42.97,42.81,42.87,124200.0,20.3903,20.4045,20.3285,20.357,124200.0
2007-09-12 10:30:00,42.87,42.93,42.82,42.87,111400.0,20.357,20.3855,20.3333,20.357,111400.0
2007-09-12 10:35:00,42.87,42.91,42.82,42.89,52800.0,20.357,20.376,20.3333,20.3665,52800.0
2007-09-12 10:40:00,42.9,42.91,42.87,42.87,30000.0,20.3713,20.376,20.357,20.357,30000.0
2007-09-12 10:45:00,42.86,42.88,42.82,42.84,40200.0,20.3523,20.3618,20.3333,20.3428,40200.0
2007-09-12 10:50:00,42.85,42.85,42.82,42.85,29400.0,20.3475,20.3475,20.3333,20.3475,29400.0
2007-09-12 10:55:00,42.85,42.85,42.79,42.79,22600.0,20.3475,20.3475,20.319,20.319,22600.0
2007-09-12 11:00:00,42.82,42.88,42.79,42.88,49800.0,20.3333,20.3618,20.319,20.3618,49800.0
2007-09-12 11:05:00,42.88,42.93,42.88,42.9,37200.0,20.3618,20.3855,20.3618,20.3713,37200.0
2007-09-12 11:10:00,42.9,42.99,42.9,42.96,61600.0,20.3713,20.414,20.3713,20.3998,61600.0
2007-09-12 11:15:00,42.96,43.05,42.96,43.02,65800.0,20.3998,20.4425,20.3998,20.4282,65800.0
2007-09-12 11:20:00,43.02,43.02,42.93,42.99,53800.0,20.4282,20.4282,20.3855,20.414,53800.0
2007-09-12 11:25:00,42.98,42.99,42.93,42.95,42000.0,20.4093,20.414,20.3855,20.395,42000.0
2007-09-12 11:30:00,42.96,42.99,42.92,42.96,47400.0,20.3998,20.414,20.3808,20.3998,47400.0
2007-09-12 11:35:00,42.97,42.98,42.9,42.9,103400.0,20.4045,20.4093,20.3713,20.3713,103400.0
2007-09-12 11:40:00,42.92,42.93,42.88,42.88,24400.0,20.3808,20.3855,20.3618,20.3618,24400.0
2007-09-12 11:45:00,42.9,42.92,42.85,42.85,40400.0,20.3713,20.3808,20.3475,20.3475,40400.0
2007-09-12 11:50:00,42.85,42.91,42.85,42.91,16000.0,20.3475,20.376,20.3475,20.376,16000.0
2007-09-12 11:55:00,42.91,42.93,42.88,42.92,40000.0,20.376,20.3855,20.3618,20.3808,40000.0
2007-09-12 12:00:00,42.91,42.92,42.88,42.91,19200.0,20.376,20.3808,20.3618,20.376,19200.0
2007-09-12 12:05:00,42.91,42.92,42.89,42.9,99400.0,20.376,20.3808,20.3665,20.3713,99400.0
2007-09-12 12:10:00,42.91,42.92,42.88,42.9,32400.0,20.376,20.3808,20.3618,20.3713,32400.0
2007-09-12 12:15:00,42.9,42.93,42.82,42.82,27600.0,20.3713,20.3855,20.3333,20.3333,27600.0
2007-09-12 12:20:00,42.82,42.82,42.74,42.76,34000.0,20.3333,20.3333,20.2953,20.3048,34000.0
2007-09-12 12:25:00,42.77,42.8,42.74,42.77,17800.0,20.3095,20.3238,20.2953,20.3095,17800.0
2007-09-12 12:30:00,42.77,42.8,42.71,42.78,50000.0,20.3095,20.3238,20.281,20.3143,50000.0
2007-09-12 12:35:00,42.8,42.82,42.8,42.8,31200.0,20.3238,20.3333,20.3238,20.3238,31200.0
2007-09-12 12:40:00,42.81,42.82,42.73,42.82,37000.0,20.3285,20.3333,20.2905,20.3333,37000.0
2007-09-12 12:45:00,42.82,42.88,42.82,42.85,48400.0,20.3333,20.3618,20.3333,20.3475,48400.0
2007-09-12 12:50:00,42.85,42.85,42.8,42.81,14400.0,20.3475,20.3475,20.3238,20.3285,14400.0
2007-09-12 12:55:00,42.81,42.85,42.81,42.85,17800.0,20.3285,20.3475,20.3285,20.3475,17800.0
2007-09-12 13:00:00,42.84,42.84,42.8,42.82,16600.0,20.3428,20.3428,20.3238,20.3333,16600.0
2007-09-12 13:05:00,42.82,42.83,42.74,42.83,42800.0,20.3333,20.338,20.2953,20.338,42800.0
2007-09-12 13:10:00,42.84,42.88,42.82,42.87,23400.0,20.3428,20.3618,20.3333,20.357,23400.0
2007-09-12 13:15:00,42.88,42.91,42.85,42.88,34000.0,20.3618,20.376,20.3475,20.3618,34000.0
2007-09-12 13:20:00,42.88,42.9,42.87,42.89,14800.0,20.3618,20.3713,20.357,20.3665,14800.0
2007-09-12 13:25:00,42.89,42.92,42.86,42.9,20800.0,20.3665,20.3808,20.3523,20.3713,20800.0
2007-09-12 13:30:00,42.91,42.91,42.9,42.9,21200.0,20.376,20.376,20.3713,20.3713,21200.0
2007-09-12 13:35:00,42.9,42.94,42.88,42.94,40000.0,20.3713,20.3903,20.3618,20.3903,40000.0
2007-09-12 13:40:00,42.93,42.95,42.89,42.93,40800.0,20.3855,20.395,20.3665,20.3855,40800.0
2007-09-12 13:45:00,42.93,42.96,42.93,42.96,35600.0,20.3855,20.3998,20.3855,20.3998,35600.0
2007-09-12 13:50:00,42.96,42.98,42.92,42.94,48000.0,20.3998,20.4093,20.3808,20.3903,48000.0
2007-09-12 13:55:00,42.94,42.99,42.92,42.95,23000.0,20.3903,20.414,20.3808,20.395,23000.0
2007-09-12 14:00:00,42.95,42.97,42.95,42.96,15800.0,20.395,20.4045,20.395,20.3998,15800.0
2007-09-12 14:05:00,42.96,43.05,42.93,43.05,42800.0,20.3998,20.4425,20.3855,20.4425,42800.0
2007-09-12 14:10:00,43.04,43.08,42.99,42.99,60800.0,20.4377,20.4567,20.414,20.414,60800.0
2007-09-12 14:15:00,42.97,43.02,42.97,43.02,26200.0,20.4045,20.4282,20.4045,20.4282,26200.0
2007-09-12 14:20:00,43.01,43.06,43.01,43.04,28800.0,20.4235,20.4472,20.4235,20.4377,28800.0
2007-09-12 14:25:00,43.02,43.04,42.94,42.97,58200.0,20.4282,20.4377,20.3903,20.4045,58200.0
2007-09-12 14:30:00,42.97,43.01,42.97,42.97,47200.0,20.4045,20.4235,20.4045,20.4045,47200.0
2007-09-12 14:35:00,42.98,43.0,42.94,42.95,52000.0,20.4093,20.4188,20.3903,20.395,52000.0
2007-09-12 14:40:00,42.97,43.03,42.96,43.02,49600.0,20.4045,20.433,20.3998,20.4282,49600.0
2007-09-12 14:45:00,43.02,43.04,42.98,43.0,14200.0,20.4282,20.4377,20.4093,20.4188,14200.0
2007-09-12 14:50:00,43.0,43.02,42.98,42.98,24800.0,20.4188,20.4282,20.4093,20.4093,24800.0
2007-09-12 14:55:00,42.98,43.05,42.98,43.04,22600.0,20.4093,20.4425,20.4093,20.4377,22600.0
2007-09-12 15:00:00,43.05,43.06,43.02,43.03,37200.0,20.4425,20.4472,20.4282,20.433,37200.0
2007-09-12 15:05:00,43.02,43.03,42.93,42.93,42000.0,20.4282,20.433,20.3855,20.3855,42000.0
2007-09-12 15:10:00,42.96,43.02,42.95,42.96,36600.0,20.3998,20.4282,20.395,20.3998,36600.0
2007-09-12 15:15:00,42.96,43.01,42.94,43.01,25200.0,20.3998,20.4235,20.3903,20.4235,25200.0
2007-09-12 15:20:00,43.01,43.02,42.98,43.01,99000.0,20.4235,20.4282,20.4093,20.4235,99000.0
2007-09-12 15:25:00,43.01,43.02,42.92,42.95,34800.0,20.4235,20.4282,20.3808,20.395,34800.0
2007-09-12 15:30:00,42.95,42.99,42.92,42.99,41200.0,20.395,20.414,20.3808,20.414,41200.0
2007-09-12 15:35:00,42.99,43.0,42.95,42.98,40600.0,20.414,20.4188,20.395,20.4093,40600.0
2007-09-12 15:40:00,42.98,43.01,42.94,42.95,74400.0,20.4093,20.4235,20.3903,20.395,74400.0
2007-09-12 15:45:00,42.95,43.01,42.94,42.99,37000.0,20.395,20.4235,20.3903,20.414,37000.0
2007-09-12 15:50:00,42.99,43.02,42.91,42.94,79600.0,20.414,20.4282,20.376,20.3903,79600.0
2007-09-12 15:55:00,42.94,42.96,42.92,42.95,73800.0,20.3903,20.3998,20.3808,20.395,73800.0
2007-09-13 09:30:00,43.19,43.27,43.13,43.22,51400.0,20.509,20.547,20.4805,20.5232,51400.0
2007-09-13 09:35:00,43.21,43.21,42.99,43.03,27400.0,20.5185,20.5185,20.414,20.433,27400.0
2007-09-13 09:40:00,43.04,43.04,42.97,43.01,42200.0,20.4377,20.4377,20.4045,20.4235,42200.0
2007-09-13 09:45:00,42.99,43.02,42.93,42.96,41800.0,20.414,20.4282,20.3855,20.3998,41800.0
2007-09-13 09:50:00,42.95,43.02,42.94,43.02,58800.0,20.395,20.4282,20.3903,20.4282,58800.0
2007-09-13 09:55:00,43.02,43.04,42.95,42.95,53000.0,20.4282,20.4377,20.395,20.395,53000.0
2007-09-13 10:00:00,42.96,43.03,42.96,43.0,42000.0,20.3998,20.433,20.3998,20.4188,42000.0
2007-09-13 10:05:00,43.0,43.03,42.96,42.99,70200.0,20.4188,20.433,20.3998,20.414,70200.0
2007-09-13 10:10:00,42.99,43.02,42.98,43.0,26400.0,20.414,20.4282,20.4093,20.4188,26400.0
2007-09-13 10:15:00,43.0,43.04,42.99,43.04,46800.0,20.4188,20.4377,20.414,20.4377,46800.0
2007-09-13 10:20:00,43.03,43.05,42.99,43.01,40200.0,20.433,20.4425,20.414,20.4235,40200.0
2007-09-13 10:25:00,43.01,43.04,43.0,43.0,16600.0,20.4235,20.4377,20.4188,20.4188,16600.0
2007-09-13 10:30:00,43.01,43.06,43.0,43.05,28200.0,20.4235,20.4472,20.4188,20.4425,28200.0
2007-09-13 10:35:00,43.04,43.09,43.02,43.05,27200.0,20.4377,20.4615,20.4282,20.4425,27200.0
2007-09-13 10:40:00,43.05,43.07,43.04,43.07,7400.0,20.4425,20.452,20.4377,20.452,7400.0
2007-09-13 10:45:00,43.06,43.08,43.02,43.02,14600.0,20.4472,20.4567,20.4282,20.4282,14600.0
2007-09-13 10:50:00,43.02,43.07,43.02,43.04,101800.0,20.4282,20.452,20.4282,20.4377,101800.0
2007-09-13 10:55:00,43.04,43.05,42.99,43.0,64000.0,20.4377,20.4425,20.414,20.4188,64000.0
2007-09-13 11:00:00,43.0,43.02,42.98,42.99,28600.0,20.4188,20.4282,20.4093,20.414,28600.0
2007-09-13 11:05:00,42.99,42.99,42.91,42.94,18600.0,20.414,20.414,20.376,20.3903,18600.0
2007-09-13 11:10:00,42.94,43.01,42.94,43.01,15000.0,20.3903,20.4235,20.3903,20.4235,15000.0
2007-09-13 11:15:00,43.01,43.03,42.98,42.98,15400.0,20.4235,20.433,20.4093,20.4093,15400.0
2007-09-13 11:20:00,42.98,43.01,42.95,42.98,27600.0,20.4093,20.4235,20.395,20.4093,27600.0
2007-09-13 11:25:00,42.98,42.99,42.96,42.97,8600.0,20.4093,20.414,20.3998,20.4045,8600.0
2007-09-13 11:30:00,42.96,42.98,42.93,42.94,26400.0,20.3998,20.4093,20.3855,20.3903,26400.0
2007-09-13 11:35:00,42.94,42.98,42.87,42.88,18800.0,20.3903,20.4093,20.357,20.3618,18800.0
2007-09-13 11:40:00,42.87,42.88,42.84,42.85,14200.0,20.357,20.3618,20.3428,20.3475,14200.0
2007-09-13 11:45:00,42.85,42.87,42.84,42.84,12200.0,20.3475,20.357,20.3428,20.3428,12200.0
2007-09-13 11:50:00,42.83,42.85,42.83,42.84,9000.0,20.338,20.3475,20.338,20.3428,9000.0
2007-09-13 11:55:00,42.85,42.94,42.84,42.92,21600.0,20.3475,20.3903,20.3428,20.3808,21600.0
2007-09-13 12:00:00,42.92,42.97,42.9,42.95,42400.0,20.3808,20.4045,20.3713,20.395,42400.0
2007-09-13 12:05:00,42.96,42.96,42.95,42.95,28200.0,20.3998,20.3998,20.395,20.395,28200.0
2007-09-13 12:10:00,42.96,42.98,42.93,42.98,33800.0,20.3998,20.4093,20.3855,20.4093,33800.0
2007-09-13 12:15:00,42.98,43.01,42.96,42.96,33400.0,20.4093,20.4235,20.3998,20.3998,33400.0
2007-09-13 12:20:00,42.96,43.03,42.95,43.01,32400.0,20.3998,20.433,20.395,20.4235,32400.0
2007-09-13 12:25:00,43.02,43.02,42.96,42.97,12000.0,20.4282,20.4282,20.3998,20.4045,12000.0
2007-09-13 12:30:00,42.96,42.97,42.88,42.9,25800.0,20.3998,20.4045,20.3618,20.3713,25800.0
2007-09-13 12:35:00,42.91,42.92,42.89,42.89,20400.0,20.376,20.3808,20.3665,20.3665,20400.0
2007-09-13 12:40:00,42.89,42.9,42.85,42.9,15600.0,20.3665,20.3713,20.3475,20.3713,15600.0
2007-09-13 12:45:00,42.89,42.89,42.82,42.84,19200.0,20.3665,20.3665,20.3333,20.3428,19200.0
2007-09-13 12:50:00,42.85,42.87,42.85,42.86,10200.0,20.3475,20.357,20.3475,20.3523,10200.0
2007-09-13 12:55:00,42.85,42.89,42.85,42.88,9600.0,20.3475,20.3665,20.3475,20.3618,9600.0
2007-09-13 13:00:00,42.88,42.99,42.88,42.98,23400.0,20.3618,20.414,20.3618,20.4093,23400.0
2007-09-13 13:05:00,42.99,42.99,42.88,42.89,26600.0,20.414,20.414,20.3618,20.3665,26600.0
2007-09-13 13:10:00,42.88,42.91,42.85,42.86,22600.0,20.3618,20.376,20.3475,20.3523,22600.0
2007-09-13 13:15:00,42.85,42.92,42.85,42.91,21400.0,20.3475,20.3808,20.3475,20.376,21400.0
2007-09-13 13:20:00,42.91,42.99,42.91,42.98,33200.0,20.376,20.414,20.376,20.4093,33200.0
2007-09-13 13:25:00,42.99,43.01,42.95,42.98,24600.0,20.414,20.4235,20.395,20.4093,24600.0
2007-09-13 13:30:00,42.98,42.99,42.97,42.97,10600.0,20.4093,20.414,20.4045,20.4045,10600.0
2007-09-13 13:35:00,42.98,43.0,42.97,42.97,12200.0,20.4093,20.4188,20.4045,20.4045,12200.0
2007-09-13 13:40:00,42.97,43.0,42.94,42.99,13400.0,20.4045,20.4188,20.3903,20.414,13400.0
2007-09-13 13:45:00,43.0,43.01,42.97,42.99,14800.0,20.4188,20.4235,20.4045,20.414,14800.0
2007-09-13 13:50:00,42.98,42.99,42.96,42.97,8000.0,20.4093,20.414,20.3998,20.4045,8000.0
2007-09-13 13:55:00,42.97,42.98,42.96,42.98,16000.0,20.4045,20.4093,20.3998,20.4093,16000.0
2007-09-13 14:00:00,42.98,43.01,42.98,43.01,11800.0,20.4093,20.4235,20.4093,20.4235,11800.0
2007-09-13 14:05:00,43.01,43.01,42.97,43.0,15800.0,20.4235,20.4235,20.4045,20.4188,15800.0
2007-09-13 14:10:00,42.99,43.0,42.95,42.95,35600.0,20.414,20.4188,20.395,20.395,35600.0
2007-09-13 14:15:00,42.95,42.95,42.87,42.88,23200.0,20.395,20.395,20.357,20.3618,23200.0
2007-09-13 14:20:00,42.9,42.94,42.9,42.91,33000.0,20.3713,20.3903,20.3713,20.376,33000.0
2007-09-13 14:25:00,42.92,42.94,42.84,42.84,14200.0,20.3808,20.3903,20.3428,20.3428,14200.0
2007-09-13 14:30:00,42.84,42.87,42.81,42.84,33000.0,20.3428,20.357,20.3285,20.3428,33000.0
2007-09-13 14:35:00,42.84,42.89,42.81,42.81,19600.0,20.3428,20.3665,20.3285,20.3285,19600.0
2007-09-13 14:40:00,42.81,42.84,42.78,42.83,26800.0,20.3285,20.3428,20.3143,20.338,26800.0
2007-09-13 14:45:00,42.84,42.88,42.81,42.82,22600.0,20.3428,20.3618,20.3285,20.3333,22600.0
2007-09-13 14:50:00,42.82,42.87,42.82,42.85,18800.0,20.3333,20.357,20.3333,20.3475,18800.0
2007-09-13 14:55:00,42.84,42.85,42.77,42.85,40000.0,20.3428,20.3475,20.3095,20.3475,40000.0
2007-09-13 15:00:00,42.85,42.93,42.85,42.88,36000.0,20.3475,20.3855,20.3475,20.3618,36000.0
2007-09-13 15:05:00,42.88,42.92,42.82,42.84,75200.0,20.3618,20.3808,20.3333,20.3428,75200.0
2007-09-13 15:10:00,42.84,42.88,42.8,42.82,26800.0,20.3428,20.3618,20.3238,20.3333,26800.0
2007-09-13 15:15:00,42.8,42.82,42.74,42.74,38600.0,20.3238,20.3333,20.2953,20.2953,38600.0
2007-09-13 15:20:00,42.76,42.8,42.71,42.76,84600.0,20.3048,20.3238,20.281,20.3048,84600.0
2007-09-13 15:25:00,42.76,42.81,42.72,42.8,28000.0,20.3048,20.3285,20.2858,20.3238,28000.0
2007-09-13 15:30:00,42.81,42.81,42.76,42.8,47200.0,20.3285,20.3285,20.3048,20.3238,47200.0
2007-09-13 15:35:00,42.8,42.81,42.74,42.74,60600.0,20.3238,20.3285,20.2953,20.2953,60600.0
2007-09-13 15:40:00,42.76,42.77,42.7,42.72,48400.0,20.3048,20.3095,20.2763,20.2858,48400.0
2007-09-13 15:45:00,42.72,42.73,42.6,42.67,76000.0,20.2858,20.2905,20.2288,20.2621,76000.0
2007-09-13 15:50:00,42.67,42.74,42.66,42.7,62600.0,20.2621,20.2953,20.2573,20.2763,62600.0
2007-09-13 15:55:00,42.7,42.75,42.69,42.72,110400.0,20.2763,20.3,20.2715,20.2858,110400.0
2007-09-14 09:30:00,42.56,42.76,42.53,42.66,39400.0,20.2098,20.3048,20.1956,20.2573,39400.0
2007-09-14 09:35:00,42.68,42.78,42.52,42.52,44200.0,20.2668,20.3143,20.1908,20.1908,44200.0
2007-09-14 09:40:00,42.52,42.54,42.42,42.45,40200.0,20.1908,20.2003,20.1433,20.1576,40200.0
2007-09-14 09:45:00,42.46,42.47,42.34,42.41,64200.0,20.1623,20.1671,20.1053,20.1386,64200.0
2007-09-14 09:50:00,42.41,42.62,42.4,42.58,45800.0,20.1386,20.2383,20.1338,20.2193,45800.0
2007-09-14 09:55:00,42.59,42.67,42.56,42.66,33200.0,20.2241,20.2621,20.2098,20.2573,33200.0
2007-09-14 10:00:00,42.66,42.82,42.66,42.7,109000.0,20.2573,20.3333,20.2573,20.2763,109000.0
2007-09-14 10:05:00,42.7,42.85,42.68,42.81,67200.0,20.2763,20.3475,20.2668,20.3285,67200.0
2007-09-14 10:10:00,42.81,42.85,42.76,42.77,55600.0,20.3285,20.3475,20.3048,20.3095,55600.0
2007-09-14 10:15:00,42.79,42.85,42.76,42.81,28400.0,20.319,20.3475,20.3048,20.3285,28400.0
2007-09-14 10:20:00,42.8,42.94,42.8,42.9,46600.0,20.3238,20.3903,20.3238,20.3713,46600.0
2007-09-14 10:25:00,42.9,42.9,42.85,42.87,20600.0,20.3713,20.3713,20.3475,20.357,20600.0
2007-09-14 10:30:00,42.87,42.92,42.83,42.92,28200.0,20.357,20.3808,20.338,20.3808,28200.0
2007-09-14 10:35:00,42.92,42.95,42.85,42.91,35000.0,20.3808,20.395,20.3475,20.376,35000.0
2007-09-14 10:40:00,42.91,42.97,42.88,42.95,55000.0,20.376,20.4045,20.3618,20.395,55000.0
2007-09-14 10:45:00,42.96,43.05,42.95,43.03,58400.0,20.3998,20.4425,20.395,20.433,58400.0
2007-09-14 10:50:00,43.03,43.05,42.99,43.02,45600.0,20.433,20.4425,20.414,20.4282,45600.0
2007-09-14 10:55:00,43.02,43.02,42.94,43.01,35400.0,20.4282,20.4282,20.3903,20.4235,35400.0
2007-09-14 11:00:00,43.0,43.07,43.0,43.05,48800.0,20.4188,20.452,20.4188,20.4425,48800.0
2007-09-14 11:05:00,43.05,43.07,43.01,43.01,27000.0,20.4425,20.452,20.4235,20.4235,27000.0
2007-09-14 11:10:00,43.0,43.01,42.94,42.97,39800.0,20.4188,20.4235,20.3903,20.4045,39800.0
2007-09-14 11:15:00,42.97,42.99,42.95,42.99,15400.0,20.4045,20.414,20.395,20.414,15400.0
2007-09-14 11:20:00,42.99,42.99,42.93,42.93,28200.0,20.414,20.414,20.3855,20.3855,28200.0
2007-09-14 11:25:00,42.92,42.93,42.87,42.87,32400.0,20.3808,20.3855,20.357,20.357,32400.0
2007-09-14 11:30:00,42.88,42.9,42.84,42.87,28400.0,20.3618,20.3713,20.3428,20.357,28400.0
2007-09-14 11:35:00,42.88,42.88,42.85,42.85,30000.0,20.3618,20.3618,20.3475,20.3475,30000.0
2007-09-14 11:40:00,42.85,42.88,42.85,42.87,29400.0,20.3475,20.3618,20.3475,20.357,29400.0
2007-09-14 11:45:00,42.87,42.88,42.77,42.79,41800.0,20.357,20.3618,20.3095,20.319,41800.0
2007-09-14 11:50:00,42.79,42.79,42.71,42.76,26200.0,20.319,20.319,20.281,20.3048,26200.0
2007-09-14 11:55:00,42.76,42.78,42.71,42.76,22600.0,20.3048,20.3143,20.281,20.3048,22600.0
2007-09-14 12:00:00,42.76,42.81,42.76,42.77,38800.0,20.3048,20.3285,20.3048,20.3095,38800.0
2007-09-14 12:05:00,42.77,42.77,42.69,42.73,19400.0,20.3095,20.3095,20.2715,20.2905,19400.0
2007-09-14 12:10:00,42.73,42.73,42.59,42.62,23800.0,20.2905,20.2905,20.2241,20.2383,23800.0
2007-09-14 12:15:00,42.62,42.63,42.58,42.6,29400.0,20.2383,20.2431,20.2193,20.2288,29400.0
2007-09-14 12:20:00,42.6,42.68,42.58,42.68,18200.0,20.2288,20.2668,20.2193,20.2668,18200.0
2007-09-14 12:25:00,42.66,42.67,42.62,42.66,12200.0,20.2573,20.2621,20.2383,20.2573,12200.0
2007-09-14 12:30:00,42.66,42.69,42.63,42.63,13800.0,20.2573,20.2715,20.2431,20.2431,13800.0
2007-09-14 12:35:00,42.65,42.68,42.64,42.66,12000.0,20.2526,20.2668,20.2478,20.2573,12000.0
2007-09-14 12:40:00,42.66,42.7,42.65,42.68,101800.0,20.2573,20.2763,20.2526,20.2668,101800.0
2007-09-14 12:45:00,42.69,42.73,42.67,42.68,40000.0,20.2715,20.2905,20.2621,20.2668,40000.0
2007-09-14 12:50:00,42.68,42.77,42.68,42.77,19000.0,20.2668,20.3095,20.2668,20.3095,19000.0
2007-09-14 12:55:00,42.77,42.79,42.71,42.71,25000.0,20.3095,20.319,20.281,20.281,25000.0
2007-09-14 13:00:00,42.71,42.76,42.71,42.76,25800.0,20.281,20.3048,20.281,20.3048,25800.0
2007-09-14 13:05:00,42.74,42.77,42.71,42.72,24000.0,20.2953,20.3095,20.281,20.2858,24000.0
2007-09-14 13:10:00,42.73,42.82,42.73,42.81,13600.0,20.2905,20.3333,20.2905,20.3285,13600.0
2007-09-14 13:15:00,42.82,42.83,42.78,42.81,16800.0,20.3333,20.338,20.3143,20.3285,16800.0
2007-09-14 13:20:00,42.81,42.87,42.81,42.83,10000.0,20.3285,20.357,20.3285,20.338,10000.0
2007-09-14 13:25:00,42.82,42.87,42.81,42.87,11200.0,20.3333,20.357,20.3285,20.357,11200.0
2007-09-14 13:30:00,42.87,42.88,42.85,42.87,19200.0,20.357,20.3618,20.3475,20.357,19200.0
2007-09-14 13:35:00,42.85,42.86,42.78,42.81,26600.0,20.3475,20.3523,20.3143,20.3285,26600.0
2007-09-14 13:40:00,42.81,42.81,42.79,42.8,4400.0,20.3285,20.3285,20.319,20.3238,4400.0
2007-09-14 13:45:00,42.81,42.82,42.77,42.81,15400.0,20.3285,20.3333,20.3095,20.3285,15400.0
2007-09-14 13:50:00,42.82,42.85,42.8,42.8,21600.0,20.3333,20.3475,20.3238,20.3238,21600.0
2007-09-14 13:55:00,42.8,42.96,42.77,42.82,34000.0,20.3238,20.3998,20.3095,20.3333,34000.0
2007-09-14 14:00:00,42.82,42.96,42.78,42.78,37000.0,20.3333,20.3998,20.3143,20.3143,37000.0
2007-09-14 14:05:00,42.79,42.79,42.74,42.76,13200.0,20.319,20.319,20.2953,20.3048,13200.0
2007-09-14 14:10:00,42.74,42.76,42.74,42.75,5800.0,20.2953,20.3048,20.2953,20.3,5800.0
2007-09-14 14:15:00,42.75,42.76,42.68,42.72,10600.0,20.3,20.3048,20.2668,20.2858,10600.0
2007-09-14 14:20:00,42.72,42.72,42.68,42.71,7400.0,20.2858,20.2858,20.2668,20.281,7400.0
2007-09-14 14:25:00,42.7,42.71,42.68,42.71,11800.0,20.2763,20.281,20.2668,20.281,11800.0
2007-09-14 14:30:00,42.71,42.74,42.69,42.74,21400.0,20.281,20.2953,20.2715,20.2953,21400.0
2007-09-14 14:35:00,42.74,42.74,42.66,42.67,36200.0,20.2953,20.2953,20.2573,20.2621,36200.0
2007-09-14 14:40:00,42.67,42.68,42.61,42.65,33400.0,20.2621,20.2668,20.2336,20.2526,33400.0
2007-09-14 14:45:00,42.65,42.68,42.63,42.63,34200.0,20.2526,20.2668,20.2431,20.2431,34200.0
2007-09-14 14:50:00,42.63,42.7,42.6,42.6,36600.0,20.2431,20.2763,20.2288,20.2288,36600.0
2007-09-14 14:55:00,42.59,42.65,42.58,42.6,41200.0,20.2241,20.2526,20.2193,20.2288,41200.0
2007-09-14 15:00:00,42.63,42.69,42.62,42.69,12400.0,20.2431,20.2715,20.2383,20.2715,12400.0
2007-09-14 15:05:00,42.67,42.79,42.65,42.73,34400.0,20.2621,20.319,20.2526,20.2905,34400.0
2007-09-14 15:10:00,42.72,42.74,42.69,42.7,22400.0,20.2858,20.2953,20.2715,20.2763,22400.0
2007-09-14 15:15:00,42.71,42.76,42.7,42.72,11400.0,20.281,20.3048,20.2763,20.2858,11400.0
2007-09-14 15:20:00,42.71,42.77,42.71,42.75,19400.0,20.281,20.3095,20.281,20.3,19400.0
2007-09-14 15:25:00,42.76,42.76,42.74,42.74,11600.0,20.3048,20.3048,20.2953,20.2953,11600.0
2007-09-14 15:30:00,42.76,42.77,42.74,42.76,26800.0,20.3048,20.3095,20.2953,20.3048,26800.0
2007-09-14 15:35:00,42.75,42.79,42.75,42.77,41600.0,20.3,20.319,20.3,20.3095,41600.0
2007-09-14 15:40:00,42.77,42.85,42.77,42.83,72600.0,20.3095,20.3475,20.3095,20.338,72600.0
2007-09-14 15:45:00,42.82,42.88,42.79,42.85,57800.0,20.3333,20.3618,20.319,20.3475,57800.0
2007-09-14 15:50:00,42.85,42.88,42.79,42.86,77200.0,20.3475,20.3618,20.319,20.3523,77200.0
2007-09-14 15:55:00,42.86,42.87,42.8,42.8,85400.0,20.3523,20.357,20.3238,20.3238,85400.0
2007-09-17 09:30:00,42.48,42.61,42.46,42.59,97800.0,20.1718,20.2336,20.1623,20.2241,97800.0
2007-09-17 09:35:00,42.59,42.64,42.37,42.48,78000.0,20.2241,20.2478,20.1196,20.1718,78000.0
2007-09-17 09:40:00,42.48,42.56,42.44,42.52,63400.0,20.1718,20.2098,20.1528,20.1908,63400.0
2007-09-17 09:45:00,42.51,42.51,42.42,42.51,75200.0,20.1861,20.1861,20.1433,20.1861,75200.0
2007-09-17 09:50:00,42.52,42.62,42.5,42.59,29800.0,20.1908,20.2383,20.1813,20.2241,29800.0
2007-09-17 09:55:00,42.62,42.62,42.53,42.62,18600.0,20.2383,20.2383,20.1956,20.2383,18600.0
2007-09-17 10:00:00,42.6,42.73,42.6,42.67,28600.0,20.2288,20.2905,20.2288,20.2621,28600.0
2007-09-17 10:05:00,42.69,42.71,42.67,42.69,25600.0,20.2715,20.281,20.2621,20.2715,25600.0
2007-09-17 10:10:00,42.69,42.71,42.63,42.69,115800.0,20.2715,20.281,20.2431,20.2715,115800.0
2007-09-17 10:15:00,42.72,42.73,42.67,42.67,22800.0,20.2858,20.2905,20.2621,20.2621,22800.0
2007-09-17 10:20:00,42.67,42.68,42.6,42.61,29800.0,20.2621,20.2668,20.2288,20.2336,29800.0
2007-09-17 10:25:00,42.6,42.6,42.52,42.56,34600.0,20.2288,20.2288,20.1908,20.2098,34600.0
2007-09-17 10:30:00,42.57,42.6,42.56,42.58,31800.0,20.2146,20.2288,20.2098,20.2193,31800.0
2007-09-17 10:35:00,42.58,42.6,42.56,42.56,26800.0,20.2193,20.2288,20.2098,20.2098,26800.0
2007-09-17 10:40:00,42.56,42.65,42.56,42.63,31000.0,20.2098,20.2526,20.2098,20.2431,31000.0
2007-09-17 10:45:00,42.63,42.63,42.58,42.6,22400.0,20.2431,20.2431,20.2193,20.2288,22400.0
2007-09-17 10:50:00,42.59,42.59,42.51,42.52,24600.0,20.2241,20.2241,20.1861,20.1908,24600.0
2007-09-17 10:55:00,42.52,42.52,42.49,42.5,18400.0,20.1908,20.1908,20.1766,20.1813,18400.0
2007-09-17 11:00:00,42.51,42.52,42.49,42.52,10200.0,20.1861,20.1908,20.1766,20.1908,10200.0
2007-09-17 11:05:00,42.53,42.54,42.49,42.49,12600.0,20.1956,20.2003,20.1766,20.1766,12600.0
2007-09-17 11:10:00,42.5,42.57,42.5,42.57,21600.0,20.1813,20.2146,20.1813,20.2146,21600.0
2007-09-17 11:15:00,42.56,42.56,42.53,42.54,8200.0,20.2098,20.2098,20.1956,20.2003,8200.0
2007-09-17 11:20:00,42.55,42.55,42.48,42.48,16000.0,20.2051,20.2051,20.1718,20.1718,16000.0
2007-09-17 11:25:00,42.48,42.49,42.39,42.42,25200.0,20.1718,20.1766,20.1291,20.1433,25200.0
2007-09-17 11:30:00,42.41,42.44,42.38,42.44,30200.0,20.1386,20.1528,20.1243,20.1528,30200.0
2007-09-17 11:35:00,42.43,42.45,42.39,42.39,13000.0,20.1481,20.1576,20.1291,20.1291,13000.0
2007-09-17 11:40:00,42.39,42.43,42.39,42.41,24200.0,20.1291,20.1481,20.1291,20.1386,24200.0
2007-09-17 11:45:00,42.41,42.42,42.36,42.36,28200.0,20.1386,20.1433,20.1148,20.1148,28200.0
2007-09-17 11:50:00,42.37,42.38,42.3,42.35,64400.0,20.1196,20.1243,20.0864,20.1101,64400.0
2007-09-17 11:55:00,42.33,42.35,42.3,42.32,19000.0,20.1006,20.1101,20.0864,20.0959,19000.0
2007-09-17 12:00:00,42.33,42.37,42.3,42.35,46600.0,20.1006,20.1196,20.0864,20.1101,46600.0
2007-09-17 12:05:00,42.33,42.35,42.31,42.33,28200.0,20.1006,20.1101,20.0911,20.1006,28200.0
2007-09-17 12:10:00,42.32,42.35,42.32,42.35,12000.0,20.0959,20.1101,20.0959,20.1101,12000.0
2007-09-17 12:15:00,42.34,42.37,42.34,42.34,8400.0,20.1053,20.1196,20.1053,20.1053,8400.0
2007-09-17 12:20:00,42.35,42.35,42.31,42.32,8200.0,20.1101,20.1101,20.0911,20.0959,8200.0
2007-09-17 12:25:00,42.32,42.38,42.32,42.37,8200.0,20.0959,20.1243,20.0959,20.1196,8200.0
2007-09-17 12:30:00,42.38,42.38,42.3,42.33,44800.0,20.1243,20.1243,20.0864,20.1006,44800.0
2007-09-17 12:35:00,42.32,42.4,42.32,42.38,14000.0,20.0959,20.1338,20.0959,20.1243,14000.0
2007-09-17 12:40:00,42.38,42.38,42.37,42.37,8800.0,20.1243,20.1243,20.1196,20.1196,8800.0
2007-09-17 12:45:00,42.38,42.41,42.37,42.38,25400.0,20.1243,20.1386,20.1196,20.1243,25400.0
2007-09-17 12:50:00,42.39,42.4,42.35,42.4,26800.0,20.1291,20.1338,20.1101,20.1338,26800.0
2007-09-17 12:55:00,42.4,42.44,42.38,42.42,15200.0,20.1338,20.1528,20.1243,20.1433,15200.0
2007-09-17 13:00:00,42.41,42.46,42.41,42.46,43000.0,20.1386,20.1623,20.1386,20.1623,43000.0
2007-09-17 13:05:00,42.46,42.49,42.45,42.48,99000.0,20.1623,20.1766,20.1576,20.1718,99000.0
2007-09-17 13:10:00,42.48,42.55,42.48,42.54,26400.0,20.1718,20.2051,20.1718,20.2003,26400.0
2007-09-17 13:15:00,42.55,42.57,42.53,42.54,11800.0,20.2051,20.2146,20.1956,20.2003,11800.0
2007-09-17 13:20:00,42.53,42.56,42.53,42.55,7400.0,20.1956,20.2098,20.1956,20.2051,7400.0
2007-09-17 13:25:00,42.54,42.55,42.54,42.54,9400.0,20.2003,20.2051,20.2003,20.2003,9400.0
2007-09-17 13:30:00,42.54,42.55,42.51,42.52,18400.0,20.2003,20.2051,20.1861,20.1908,18400.0
2007-09-17 13:35:00,42.51,42.52,42.5,42.51,20800.0,20.1861,20.1908,20.1813,20.1861,20800.0
2007-09-17 13:40:00,42.5,42.52,42.5,42.51,4600.0,20.1813,20.1908,20.1813,20.1861,4600.0
2007-09-17 13:45:00,42.51,42.55,42.51,42.53,17400.0,20.1861,20.2051,20.1861,20.1956,17400.0
2007-09-17 13:50:00,42.54,42.56,42.52,42.54,14000.0,20.2003,20.2098,20.1908,20.2003,14000.0
2007-09-17 13:55:00,42.54,42.54,42.51,42.51,19400.0,20.2003,20.2003,20.1861,20.1861,19400.0
2007-09-17 14:00:00,42.5,42.55,42.5,42.52,27800.0,20.1813,20.2051,20.1813,20.1908,27800.0
2007-09-17 14:05:00,42.52,42.55,42.52,42.52,19600.0,20.1908,20.2051,20.1908,20.1908,19600.0
2007-09-17 14:10:00,42.53,42.57,42.53,42.55,24400.0,20.1956,20.2146,20.1956,20.2051,24400.0
2007-09-17 14:15:00,42.55,42.56,42.51,42.55,14800.0,20.2051,20.2098,20.1861,20.2051,14800.0
2007-09-17 14:20:00,42.55,42.55,42.51,42.55,28400.0,20.2051,20.2051,20.1861,20.2051,28400.0
2007-09-17 14:25:00,42.55,42.59,42.55,42.58,27000.0,20.2051,20.2241,20.2051,20.2193,27000.0
2007-09-17 14:30:00,42.58,42.62,42.58,42.61,29200.0,20.2193,20.2383,20.2193,20.2336,29200.0
2007-09-17 14:35:00,42.62,42.63,42.59,42.59,28400.0,20.2383,20.2431,20.2241,20.2241,28400.0
2007-09-17 14:40:00,42.6,42.62,42.6,42.61,9600.0,20.2288,20.2383,20.2288,20.2336,9600.0
2007-09-17 14:45:00,42.61,42.61,42.53,42.53,16400.0,20.2336,20.2336,20.1956,20.1956,16400.0
2007-09-17 14:50:00,42.52,42.54,42.52,42.53,7800.0,20.1908,20.2003,20.1908,20.1956,7800.0
2007-09-17 14:55:00,42.53,42.54,42.52,42.52,21800.0,20.1956,20.2003,20.1908,20.1908,21800.0
2007-09-17 15:00:00,42.52,42.53,42.5,42.5,23800.0,20.1908,20.1956,20.1813,20.1813,23800.0
2007-09-17 15:05:00,42.5,42.52,42.5,42.52,10000.0,20.1813,20.1908,20.1813,20.1908,10000.0
2007-09-17 15:10:00,42.52,42.62,42.52,42.62,29800.0,20.1908,20.2383,20.1908,20.2383,29800.0
2007-09-17 15:15:00,42.62,42.62,42.54,42.56,28600.0,20.2383,20.2383,20.2003,20.2098,28600.0
2007-09-17 15:20:00,42.57,42.57,42.54,42.56,16800.0,20.2146,20.2146,20.2003,20.2098,16800.0
2007-09-17 15:25:00,42.57,42.59,42.52,42.53,37000.0,20.2146,20.2241,20.1908,20.1956,37000.0
2007-09-17 15:30:00,42.54,42.57,42.52,42.57,25800.0,20.2003,20.2146,20.1908,20.2146,25800.0
2007-09-17 15:35:00,42.57,42.59,42.54,42.57,45600.0,20.2146,20.2241,20.2003,20.2146,45600.0
2007-09-17 15:40:00,42.56,42.58,42.53,42.55,37400.0,20.2098,20.2193,20.1956,20.2051,37400.0
2007-09-17 15:45:00,42.55,42.58,42.53,42.56,39200.0,20.2051,20.2193,20.1956,20.2098,39200.0
2007-09-17 15:50:00,42.56,42.63,42.56,42.63,53800.0,20.2098,20.2431,20.2098,20.2431,53800.0
2007-09-17 15:55:00,42.62,42.63,42.53,42.54,89000.0,20.2383,20.2431,20.1956,20.2003,89000.0
2007-09-18 09:30:00,42.52,42.64,42.44,42.48,41600.0,20.1908,20.2478,20.1528,20.1718,41600.0
2007-09-18 09:35:00,42.45,42.63,42.43,42.62,21000.0,20.1576,20.2431,20.1481,20.2383,21000.0
2007-09-18 09:40:00,42.63,42.68,42.6,42.68,13400.0,20.2431,20.2668,20.2288,20.2668,13400.0
2007-09-18 09:45:00,42.69,42.74,42.69,42.72,10200.0,20.2715,20.2953,20.2715,20.2858,10200.0
2007-09-18 09:50:00,42.72,42.74,42.63,42.65,41200.0,20.2858,20.2953,20.2431,20.2526,41200.0
2007-09-18 09:55:00,42.65,42.66,42.63,42.66,13200.0,20.2526,20.2573,20.2431,20.2573,13200.0
2007-09-18 10:00:00,42.66,42.68,42.63,42.63,7600.0,20.2573,20.2668,20.2431,20.2431,7600.0
2007-09-18 10:05:00,42.63,42.73,42.63,42.71,9000.0,20.2431,20.2905,20.2431,20.281,9000.0
2007-09-18 10:10:00,42.72,42.73,42.66,42.69,23400.0,20.2858,20.2905,20.2573,20.2715,23400.0
2007-09-18 10:15:00,42.68,42.72,42.68,42.72,15600.0,20.2668,20.2858,20.2668,20.2858,15600.0
2007-09-18 10:20:00,42.71,42.75,42.71,42.74,12200.0,20.281,20.3,20.281,20.2953,12200.0
2007-09-18 10:25:00,42.74,42.74,42.7,42.74,15800.0,20.2953,20.2953,20.2763,20.2953,15800.0
2007-09-18 10:30:00,42.73,42.73,42.68,42.68,12400.0,20.2905,20.2905,20.2668,20.2668,12400.0
2007-09-18 10:35:00,42.68,42.69,42.65,42.66,13600.0,20.2668,20.2715,20.2526,20.2573,13600.0
2007-09-18 10:40:00,42.67,42.68,42.63,42.63,9400.0,20.2621,20.2668,20.2431,20.2431,9400.0
2007-09-18 10:45:00,42.63,42.65,42.63,42.65,11800.0,20.2431,20.2526,20.2431,20.2526,11800.0
2007-09-18 10:50:00,42.64,42.69,42.63,42.68,34600.0,20.2478,20.2715,20.2431,20.2668,34600.0
2007-09-18 10:55:00,42.69,42.73,42.66,42.71,29200.0,20.2715,20.2905,20.2573,20.281,29200.0
2007-09-18 11:00:00,42.72,42.74,42.66,42.71,47400.0,20.2858,20.2953,20.2573,20.281,47400.0
2007-09-18 11:05:00,42.71,42.72,42.63,42.63,23400.0,20.281,20.2858,20.2431,20.2431,23400.0
2007-09-18 11:10:00,42.63,42.73,42.63,42.7,18800.0,20.2431,20.2905,20.2431,20.2763,18800.0
2007-09-18 11:15:00,42.71,42.71,42.59,42.59,32600.0,20.281,20.281,20.2241,20.2241,32600.0
2007-09-18 11:20:00,42.58,42.65,42.58,42.62,28400.0,20.2193,20.2526,20.2193,20.2383,28400.0
2007-09-18 11:25:00,42.61,42.68,42.6,42.67,20800.0,20.2336,20.2668,20.2288,20.2621,20800.0
2007-09-18 11:30:00,42.66,42.68,42.65,42.65,8600.0,20.2573,20.2668,20.2526,20.2526,8600.0
2007-09-18 11:35:00,42.64,42.65,42.6,42.64,22800.0,20.2478,20.2526,20.2288,20.2478,22800.0
2007-09-18 11:40:00,42.63,42.65,42.62,42.65,15400.0,20.2431,20.2526,20.2383,20.2526,15400.0
2007-09-18 11:45:00,42.62,42.63,42.6,42.63,8600.0,20.2383,20.2431,20.2288,20.2431,8600.0
2007-09-18 11:50:00,42.63,42.68,42.61,42.66,19400.0,20.2431,20.2668,20.2336,20.2573,19400.0
2007-09-18 11:55:00,42.66,42.66,42.63,42.63,16200.0,20.2573,20.2573,20.2431,20.2431,16200.0
2007-09-18 12:00:00,42.63,42.68,42.63,42.65,20400.0,20.2431,20.2668,20.2431,20.2526,20400.0
2007-09-18 12:05:00,42.65,42.65,42.62,42.63,12800.0,20.2526,20.2526,20.2383,20.2431,12800.0
2007-09-18 12:10:00,42.63,42.64,42.6,42.6,11600.0,20.2431,20.2478,20.2288,20.2288,11600.0
2007-09-18 12:15:00,42.6,42.6,42.59,42.59,10000.0,20.2288,20.2288,20.2241,20.2241,10000.0
2007-09-18 12:20:00,42.59,42.65,42.59,42.65,22600.0,20.2241,20.2526,20.2241,20.2526,22600.0
2007-09-18 12:25:00,42.66,42.67,42.63,42.67,9600.0,20.2573,20.2621,20.2431,20.2621,9600.0
2007-09-18 12:30:00,42.67,42.67,42.65,42.65,6400.0,20.2621,20.2621,20.2526,20.2526,6400.0
2007-09-18 12:35:00,42.65,42.67,42.63,42.67,17600.0,20.2526,20.2621,20.2431,20.2621,17600.0
2007-09-18 12:40:00,42.68,42.68,42.67,42.67,8000.0,20.2668,20.2668,20.2621,20.2621,8000.0
2007-09-18 12:45:00,42.68,42.68,42.64,42.64,9400.0,20.2668,20.2668,20.2478,20.2478,9400.0
2007-09-18 12:50:00,42.64,42.66,42.63,42.63,8000.0,20.2478,20.2573,20.2431,20.2431,8000.0
2007-09-18 12:55:00,42.63,42.63,42.59,42.61,11400.0,20.2431,20.2431,20.2241,20.2336,11400.0
2007-09-18 13:00:00,42.59,42.61,42.59,42.59,17600.0,20.2241,20.2336,20.2241,20.2241,17600.0
2007-09-18 13:05:00,42.59,42.59,42.56,42.57,32400.0,20.2241,20.2241,20.2098,20.2146,32400.0
2007-09-18 13:10:00,42.57,42.6,42.56,42.58,27800.0,20.2146,20.2288,20.2098,20.2193,27800.0
2007-09-18 13:15:00,42.58,42.61,42.56,42.61,14200.0,20.2193,20.2336,20.2098,20.2336,14200.0
2007-09-18 13:20:00,42.6,42.6,42.57,42.57,9200.0,20.2288,20.2288,20.2146,20.2146,9200.0
2007-09-18 13:25:00,42.58,42.6,42.55,42.58,10400.0,20.2193,20.2288,20.2051,20.2193,10400.0
2007-09-18 13:30:00,42.57,42.63,42.55,42.6,26400.0,20.2146,20.2431,20.2051,20.2288,26400.0
2007-09-18 13:35:00,42.6,42.6,42.57,42.57,27000.0,20.2288,20.2288,20.2146,20.2146,27000.0
2007-09-18 13:40:00,42.58,42.61,42.58,42.59,30800.0,20.2193,20.2336,20.2193,20.2241,30800.0
2007-09-18 13:45:00,42.59,42.6,42.55,42.59,15800.0,20.2241,20.2288,20.2051,20.2241,15800.0
2007-09-18 13:50:00,42.59,42.62,42.59,42.6,18800.0,20.2241,20.2383,20.2241,20.2288,18800.0
2007-09-18 13:55:00,42.59,42.63,42.59,42.63,152800.0,20.2241,20.2431,20.2241,20.2431,152800.0
2007-09-18 14:00:00,42.62,42.64,42.58,42.63,65800.0,20.2383,20.2478,20.2193,20.2431,65800.0
2007-09-18 14:05:00,42.62,42.62,42.56,42.59,31200.0,20.2383,20.2383,20.2098,20.2241,31200.0
2007-09-18 14:10:00,42.59,42.59,42.43,42.51,23600.0,20.2241,20.2241,20.1481,20.1861,23600.0
2007-09-18 14:15:00,42.54,43.0,42.52,42.92,178400.0,20.2003,20.4188,20.1908,20.3808,178400.0
2007-09-18 14:20:00,42.84,43.0,42.62,42.8,212600.0,20.3428,20.4188,20.2383,20.3238,212600.0
2007-09-18 14:25:00,42.83,42.95,42.64,42.82,151800.0,20.338,20.395,20.2478,20.3333,151800.0
2007-09-18 14:30:00,42.82,42.93,42.82,42.86,112200.0,20.3333,20.3855,20.3333,20.3523,112200.0
2007-09-18 14:35:00,42.87,42.9,42.7,42.83,233200.0,20.357,20.3713,20.2763,20.338,233200.0
2007-09-18 14:40:00,42.83,42.85,42.72,42.75,82800.0,20.338,20.3475,20.2858,20.3,82800.0
2007-09-18 14:45:00,42.76,42.84,42.76,42.82,137000.0,20.3048,20.3428,20.3048,20.3333,137000.0
2007-09-18 14:50:00,42.83,42.86,42.78,42.81,53600.0,20.338,20.3523,20.3143,20.3285,53600.0
2007-09-18 14:55:00,42.8,42.88,42.76,42.87,41600.0,20.3238,20.3618,20.3048,20.357,41600.0
2007-09-18 15:00:00,42.87,42.87,42.76,42.79,38800.0,20.357,20.357,20.3048,20.319,38800.0
2007-09-18 15:05:00,42.8,42.87,42.79,42.83,89200.0,20.3238,20.357,20.319,20.338,89200.0
2007-09-18 15:10:00,42.85,42.89,42.8,42.85,140000.0,20.3475,20.3665,20.3238,20.3475,140000.0
2007-09-18 15:15:00,42.84,42.87,42.81,42.84,45400.0,20.3428,20.357,20.3285,20.3428,45400.0
2007-09-18 15:20:00,42.85,42.89,42.84,42.88,59000.0,20.3475,20.3665,20.3428,20.3618,59000.0
2007-09-18 15:25:00,42.88,42.88,42.84,42.85,72200.0,20.3618,20.3618,20.3428,20.3475,72200.0
2007-09-18 15:30:00,42.85,42.89,42.85,42.89,61400.0,20.3475,20.3665,20.3475,20.3665,61400.0
2007-09-18 15:35:00,42.89,42.92,42.85,42.91,89000.0,20.3665,20.3808,20.3475,20.376,89000.0
2007-09-18 15:40:00,42.92,43.0,42.92,42.92,130800.0,20.3808,20.4188,20.3808,20.3808,130800.0
2007-09-18 15:45:00,42.92,42.95,42.84,42.85,116600.0,20.3808,20.395,20.3428,20.3475,116600.0
2007-09-18 15:50:00,42.85,42.91,42.79,42.79,120000.0,20.3475,20.376,20.319,20.319,120000.0
2007-09-18 15:55:00,42.79,42.87,42.75,42.85,164800.0,20.319,20.357,20.3,20.3475,164800.0
2007-09-19 09:30:00,43.13,43.27,42.93,43.02,81000.0,20.4805,20.547,20.3855,20.4282,81000.0
2007-09-19 09:35:00,43.02,43.06,42.91,42.95,169600.0,20.4282,20.4472,20.376,20.395,169600.0
2007-09-19 09:40:00,42.97,43.04,42.93,43.02,101800.0,20.4045,20.4377,20.3855,20.4282,101800.0
2007-09-19 09:45:00,43.02,43.13,43.0,43.09,115600.0,20.4282,20.4805,20.4188,20.4615,115600.0
2007-09-19 09:50:00,43.1,43.13,43.08,43.1,57600.0,20.4662,20.4805,20.4567,20.4662,57600.0
2007-09-19 09:55:00,43.1,43.1,43.04,43.08,34200.0,20.4662,20.4662,20.4377,20.4567,34200.0
2007-09-19 10:00:00,43.08,43.17,43.07,43.1,75800.0,20.4567,20.4995,20.452,20.4662,75800.0
2007-09-19 10:05:00,43.12,43.12,43.06,43.06,39600.0,20.4757,20.4757,20.4472,20.4472,39600.0
2007-09-19 10:10:00,43.07,43.12,43.06,43.1,36600.0,20.452,20.4757,20.4472,20.4662,36600.0
2007-09-19 10:15:00,43.1,43.17,43.09,43.15,49400.0,20.4662,20.4995,20.4615,20.49,49400.0
2007-09-19 10:20:00,43.15,43.23,43.13,43.21,39800.0,20.49,20.528,20.4805,20.5185,39800.0
2007-09-19 10:25:00,43.21,43.24,43.18,43.21,47200.0,20.5185,20.5327,20.5042,20.5185,47200.0
2007-09-19 10:30:00,43.21,43.23,43.18,43.2,46400.0,20.5185,20.528,20.5042,20.5137,46400.0
2007-09-19 10:35:00,43.2,43.22,43.14,43.16,52600.0,20.5137,20.5232,20.4852,20.4947,52600.0
2007-09-19 10:40:00,43.16,43.17,43.1,43.11,48400.0,20.4947,20.4995,20.4662,20.471,48400.0
2007-09-19 10:45:00,43.11,43.12,43.04,43.05,69600.0,20.471,20.4757,20.4377,20.4425,69600.0
2007-09-19 10:50:00,43.05,43.12,43.04,43.08,49200.0,20.4425,20.4757,20.4377,20.4567,49200.0
2007-09-19 10:55:00,43.09,43.11,43.07,43.1,33000.0,20.4615,20.471,20.452,20.4662,33000.0
2007-09-19 11:00:00,43.1,43.16,43.1,43.14,67200.0,20.4662,20.4947,20.4662,20.4852,67200.0
2007-09-19 11:05:00,43.14,43.15,43.1,43.12,46600.0,20.4852,20.49,20.4662,20.4757,46600.0
2007-09-19 11:10:00,43.12,43.12,43.08,43.09,111200.0,20.4757,20.4757,20.4567,20.4615,111200.0
2007-09-19 11:15:00,43.09,43.15,43.09,43.13,49800.0,20.4615,20.49,20.4615,20.4805,49800.0
2007-09-19 11:20:00,43.13,43.17,43.12,43.17,37000.0,20.4805,20.4995,20.4757,20.4995,37000.0
2007-09-19 11:25:00,43.17,43.19,43.15,43.16,64800.0,20.4995,20.509,20.49,20.4947,64800.0
2007-09-19 11:30:00,43.16,43.22,43.16,43.18,49400.0,20.4947,20.5232,20.4947,20.5042,49400.0
2007-09-19 11:35:00,43.19,43.22,43.16,43.21,91800.0,20.509,20.5232,20.4947,20.5185,91800.0
2007-09-19 11:40:00,43.21,43.25,43.18,43.2,78200.0,20.5185,20.5375,20.5042,20.5137,78200.0
2007-09-19 11:45:00,43.18,43.27,43.18,43.23,47400.0,20.5042,20.547,20.5042,20.528,47400.0
2007-09-19 11:50:00,43.22,43.33,43.22,43.33,39600.0,20.5232,20.5755,20.5232,20.5755,39600.0
2007-09-19 11:55:00,43.32,43.38,43.32,43.38,25000.0,20.5707,20.5992,20.5707,20.5992,25000.0
2007-09-19 12:00:00,43.38,43.38,43.32,43.34,31600.0,20.5992,20.5992,20.5707,20.5802,31600.0
2007-09-19 12:05:00,43.34,43.4,43.33,43.38,62400.0,20.5802,20.6087,20.5755,20.5992,62400.0
2007-09-19 12:10:00,43.38,43.39,43.35,43.37,24600.0,20.5992,20.6039,20.585,20.5944,24600.0
2007-09-19 12:15:00,43.38,43.4,43.37,43.38,36200.0,20.5992,20.6087,20.5944,20.5992,36200.0
2007-09-19 12:20:00,43.38,43.38,43.27,43.27,52400.0,20.5992,20.5992,20.547,20.547,52400.0
2007-09-19 12:25:00,43.27,43.29,43.25,43.26,16600.0,20.547,20.5565,20.5375,20.5422,16600.0
2007-09-19 12:30:00,43.26,43.28,43.22,43.22,31600.0,20.5422,20.5517,20.5232,20.5232,31600.0
2007-09-19 12:35:00,43.22,43.27,43.21,43.26,24400.0,20.5232,20.547,20.5185,20.5422,24400.0
2007-09-19 12:40:00,43.26,43.31,43.24,43.3,57200.0,20.5422,20.566,20.5327,20.5612,57200.0
2007-09-19 12:45:00,43.3,43.33,43.27,43.31,37200.0,20.5612,20.5755,20.547,20.566,37200.0
2007-09-19 12:50:00,43.31,43.34,43.3,43.33,25800.0,20.566,20.5802,20.5612,20.5755,25800.0
2007-09-19 12:55:00,43.33,43.4,43.32,43.35,44200.0,20.5755,20.6087,20.5707,20.585,44200.0
2007-09-19 13:00:00,43.35,43.37,43.27,43.28,48800.0,20.585,20.5944,20.547,20.5517,48800.0
2007-09-19 13:05:00,43.29,43.33,43.26,43.27,39200.0,20.5565,20.5755,20.5422,20.547,39200.0
2007-09-19 13:10:00,43.29,43.33,43.27,43.29,25800.0,20.5565,20.5755,20.547,20.5565,25800.0
2007-09-19 13:15:00,43.27,43.38,43.27,43.32,47400.0,20.547,20.5992,20.547,20.5707,47400.0
2007-09-19 13:20:00,43.32,43.35,43.3,43.3,34200.0,20.5707,20.585,20.5612,20.5612,34200.0
2007-09-19 13:25:00,43.31,43.34,43.25,43.32,75600.0,20.566,20.5802,20.5375,20.5707,75600.0
2007-09-19 13:30:00,43.31,43.37,43.28,43.35,30800.0,20.566,20.5944,20.5517,20.585,30800.0
2007-09-19 13:35:00,43.36,43.39,43.35,43.35,20200.0,20.5897,20.6039,20.585,20.585,20200.0
2007-09-19 13:40:00,43.34,43.38,43.32,43.37,28000.0,20.5802,20.5992,20.5707,20.5944,28000.0
2007-09-19 13:45:00,43.38,43.4,43.34,43.38,38000.0,20.5992,20.6087,20.5802,20.5992,38000.0
2007-09-19 13:50:00,43.37,43.38,43.34,43.35,19800.0,20.5944,20.5992,20.5802,20.585,19800.0
2007-09-19 13:55:00,43.34,43.35,43.32,43.33,41800.0,20.5802,20.585,20.5707,20.5755,41800.0
2007-09-19 14:00:00,43.32,43.33,43.23,43.23,42200.0,20.5707,20.5755,20.528,20.528,42200.0
2007-09-19 14:05:00,43.23,43.26,43.2,43.2,27400.0,20.528,20.5422,20.5137,20.5137,27400.0
2007-09-19 14:10:00,43.21,43.25,43.21,43.23,19800.0,20.5185,20.5375,20.5185,20.528,19800.0
2007-09-19 14:15:00,43.22,43.24,43.13,43.17,28600.0,20.5232,20.5327,20.4805,20.4995,28600.0
2007-09-19 14:20:00,43.18,43.21,43.15,43.18,42800.0,20.5042,20.5185,20.49,20.5042,42800.0
2007-09-19 14:25:00,43.16,43.24,43.16,43.23,35800.0,20.4947,20.5327,20.4947,20.528,35800.0
2007-09-19 14:30:00,43.23,43.27,43.2,43.25,38600.0,20.528,20.547,20.5137,20.5375,38600.0
2007-09-19 14:35:00,43.25,43.25,43.2,43.22,28800.0,20.5375,20.5375,20.5137,20.5232,28800.0
2007-09-19 14:40:00,43.22,43.27,43.22,43.24,31200.0,20.5232,20.547,20.5232,20.5327,31200.0
2007-09-19 14:45:00,43.24,43.27,43.21,43.26,19200.0,20.5327,20.547,20.5185,20.5422,19200.0
2007-09-19 14:50:00,43.25,43.33,43.25,43.33,32000.0,20.5375,20.5755,20.5375,20.5755,32000.0
2007-09-19 14:55:00,43.33,43.37,43.31,43.35,28800.0,20.5755,20.5944,20.566,20.585,28800.0
2007-09-19 15:00:00,43.35,43.38,43.35,43.37,39200.0,20.585,20.5992,20.585,20.5944,39200.0
2007-09-19 15:05:00,43.38,43.39,43.33,43.36,33400.0,20.5992,20.6039,20.5755,20.5897,33400.0
2007-09-19 15:10:00,43.35,43.42,43.34,43.41,40200.0,20.585,20.6182,20.5802,20.6134,40200.0
2007-09-19 15:15:00,43.42,43.49,43.42,43.45,56800.0,20.6182,20.6514,20.6182,20.6324,56800.0
2007-09-19 15:20:00,43.45,43.47,43.44,43.45,36800.0,20.6324,20.6419,20.6277,20.6324,36800.0
2007-09-19 15:25:00,43.45,43.49,43.42,43.43,39200.0,20.6324,20.6514,20.6182,20.6229,39200.0
2007-09-19 15:30:00,43.43,43.48,43.41,43.48,68600.0,20.6229,20.6467,20.6134,20.6467,68600.0
2007-09-19 15:35:00,43.48,43.49,43.42,43.43,49600.0,20.6467,20.6514,20.6182,20.6229,49600.0
2007-09-19 15:40:00,43.43,43.45,43.43,43.44,28800.0,20.6229,20.6324,20.6229,20.6277,28800.0
2007-09-19 15:45:00,43.44,43.45,43.18,43.19,94600.0,20.6277,20.6324,20.5042,20.509,94600.0
2007-09-19 15:50:00,43.2,43.23,43.16,43.22,60600.0,20.5137,20.528,20.4947,20.5232,60600.0
2007-09-19 15:55:00,43.22,43.38,43.22,43.36,92000.0,20.5232,20.5992,20.5232,20.5897,92000.0
2007-09-20 09:30:00,43.41,43.46,43.23,43.26,98400.0,20.6134,20.6372,20.528,20.5422,98400.0
2007-09-20 09:35:00,43.28,43.44,43.27,43.37,33200.0,20.5517,20.6277,20.547,20.5944,33200.0
2007-09-20 09:40:00,43.37,43.42,43.33,43.38,35600.0,20.5944,20.6182,20.5755,20.5992,35600.0
2007-09-20 09:45:00,43.38,43.38,43.23,43.23,28600.0,20.5992,20.5992,20.528,20.528,28600.0
2007-09-20 09:50:00,43.23,43.29,43.17,43.2,28200.0,20.528,20.5565,20.4995,20.5137,28200.0
2007-09-20 09:55:00,43.19,43.23,43.1,43.15,34600.0,20.509,20.528,20.4662,20.49,34600.0
2007-09-20 10:00:00,43.17,43.22,43.12,43.22,28000.0,20.4995,20.5232,20.4757,20.5232,28000.0
2007-09-20 10:05:00,43.2,43.24,43.2,43.21,17800.0,20.5137,20.5327,20.5137,20.5185,17800.0
2007-09-20 10:10:00,43.21,43.27,43.2,43.21,34400.0,20.5185,20.547,20.5137,20.5185,34400.0
2007-09-20 10:15:00,43.2,43.23,43.17,43.17,21400.0,20.5137,20.528,20.4995,20.4995,21400.0
2007-09-20 10:20:00,43.17,43.24,43.16,43.2,29400.0,20.4995,20.5327,20.4947,20.5137,29400.0
2007-09-20 10:25:00,43.2,43.27,43.2,43.24,22600.0,20.5137,20.547,20.5137,20.5327,22600.0
2007-09-20 10:30:00,43.22,43.3,43.22,43.27,22000.0,20.5232,20.5612,20.5232,20.547,22000.0
2007-09-20 10:35:00,43.27,43.29,43.25,43.29,12600.0,20.547,20.5565,20.5375,20.5565,12600.0
2007-09-20 10:40:00,43.29,43.31,43.27,43.27,16200.0,20.5565,20.566,20.547,20.547,16200.0
2007-09-20 10:45:00,43.27,43.27,43.23,43.23,34800.0,20.547,20.547,20.528,20.528,34800.0
2007-09-20 10:50:00,43.23,43.28,43.21,43.24,35400.0,20.528,20.5517,20.5185,20.5327,35400.0
2007-09-20 10:55:00,43.25,43.26,43.23,43.23,30800.0,20.5375,20.5422,20.528,20.528,30800.0
2007-09-20 11:00:00,43.23,43.29,43.23,43.29,31600.0,20.528,20.5565,20.528,20.5565,31600.0
2007-09-20 11:05:00,43.3,43.34,43.29,43.29,93000.0,20.5612,20.5802,20.5565,20.5565,93000.0
2007-09-20 11:10:00,43.28,43.29,43.24,43.27,112600.0,20.5517,20.5565,20.5327,20.547,112600.0
2007-09-20 11:15:00,43.26,43.27,43.25,43.26,37400.0,20.5422,20.547,20.5375,20.5422,37400.0
2007-09-20 11:20:00,43.27,43.28,43.2,43.21,94200.0,20.547,20.5517,20.5137,20.5185,94200.0
2007-09-20 11:25:00,43.21,43.25,43.2,43.22,16600.0,20.5185,20.5375,20.5137,20.5232,16600.0
2007-09-20 11:30:00,43.22,43.25,43.21,43.25,35400.0,20.5232,20.5375,20.5185,20.5375,35400.0
2007-09-20 11:35:00,43.25,43.25,43.21,43.21,17600.0,20.5375,20.5375,20.5185,20.5185,17600.0
2007-09-20 11:40:00,43.22,43.24,43.22,43.24,11000.0,20.5232,20.5327,20.5232,20.5327,11000.0
2007-09-20 11:45:00,43.23,43.23,43.2,43.2,15600.0,20.528,20.528,20.5137,20.5137,15600.0
2007-09-20 11:50:00,43.2,43.26,43.2,43.24,19600.0,20.5137,20.5422,20.5137,20.5327,19600.0
2007-09-20 11:55:00,43.24,43.26,43.24,43.24,5200.0,20.5327,20.5422,20.5327,20.5327,5200.0
2007-09-20 12:00:00,43.25,43.35,43.24,43.33,44600.0,20.5375,20.585,20.5327,20.5755,44600.0
2007-09-20 12:05:00,43.34,43.34,43.29,43.29,16000.0,20.5802,20.5802,20.5565,20.5565,16000.0
2007-09-20 12:10:00,43.28,43.28,43.21,43.21,25400.0,20.5517,20.5517,20.5185,20.5185,25400.0
2007-09-20 12:15:00,43.22,43.23,43.18,43.21,19600.0,20.5232,20.528,20.5042,20.5185,19600.0
2007-09-20 12:20:00,43.22,43.22,43.19,43.19,15600.0,20.5232,20.5232,20.509,20.509,15600.0
2007-09-20 12:25:00,43.2,43.21,43.1,43.13,24600.0,20.5137,20.5185,20.4662,20.4805,24600.0
2007-09-20 12:30:00,43.12,43.14,43.09,43.11,20400.0,20.4757,20.4852,20.4615,20.471,20400.0
2007-09-20 12:35:00,43.12,43.16,43.11,43.13,8600.0,20.4757,20.4947,20.471,20.4805,8600.0
2007-09-20 12:40:00,43.13,43.13,43.1,43.11,8200.0,20.4805,20.4805,20.4662,20.471,8200.0
2007-09-20 12:45:00,43.11,43.13,43.08,43.13,18000.0,20.471,20.4805,20.4567,20.4805,18000.0
2007-09-20 12:50:00,43.14,43.15,43.12,43.13,13000.0,20.4852,20.49,20.4757,20.4805,13000.0
2007-09-20 12:55:00,43.13,43.16,43.13,43.16,7000.0,20.4805,20.4947,20.4805,20.4947,7000.0
2007-09-20 13:00:00,43.15,43.15,43.13,43.13,11400.0,20.49,20.49,20.4805,20.4805,11400.0
2007-09-20 13:05:00,43.14,43.15,43.1,43.1,15600.0,20.4852,20.49,20.4662,20.4662,15600.0
2007-09-20 13:10:00,43.11,43.13,43.09,43.13,10200.0,20.471,20.4805,20.4615,20.4805,10200.0
2007-09-20 13:15:00,43.13,43.15,43.13,43.15,13800.0,20.4805,20.49,20.4805,20.49,13800.0
2007-09-20 13:20:00,43.13,43.14,43.1,43.12,20600.0,20.4805,20.4852,20.4662,20.4757,20600.0
2007-09-20 13:25:00,43.13,43.13,43.08,43.1,18400.0,20.4805,20.4805,20.4567,20.4662,18400.0
2007-09-20 13:30:00,43.1,43.14,43.1,43.12,7400.0,20.4662,20.4852,20.4662,20.4757,7400.0
2007-09-20 13:35:00,43.12,43.13,43.06,43.13,29000.0,20.4757,20.4805,20.4472,20.4805,29000.0
2007-09-20 13:40:00,43.13,43.16,43.12,43.12,20600.0,20.4805,20.4947,20.4757,20.4757,20600.0
2007-09-20 13:45:00,43.16,43.21,43.16,43.2,19600.0,20.4947,20.5185,20.4947,20.5137,19600.0
2007-09-20 13:50:00,43.19,43.23,43.19,43.2,19000.0,20.509,20.528,20.509,20.5137,19000.0
2007-09-20 13:55:00,43.21,43.22,43.16,43.19,29200.0,20.5185,20.5232,20.4947,20.509,29200.0
2007-09-20 14:00:00,43.19,43.22,43.18,43.18,12400.0,20.509,20.5232,20.5042,20.5042,12400.0
2007-09-20 14:05:00,43.19,43.21,43.15,43.15,27800.0,20.509,20.5185,20.49,20.49,27800.0
2007-09-20 14:10:00,43.13,43.19,43.13,43.13,18200.0,20.4805,20.509,20.4805,20.4805,18200.0
2007-09-20 14:15:00,43.15,43.15,43.13,43.13,14600.0,20.49,20.49,20.4805,20.4805,14600.0
2007-09-20 14:20:00,43.13,43.16,43.1,43.16,17400.0,20.4805,20.4947,20.4662,20.4947,17400.0
2007-09-20 14:25:00,43.16,43.16,43.05,43.09,75200.0,20.4947,20.4947,20.4425,20.4615,75200.0
2007-09-20 14:30:00,43.08,43.1,43.04,43.04,25800.0,20.4567,20.4662,20.4377,20.4377,25800.0
2007-09-20 14:35:00,43.04,43.09,43.0,43.08,46200.0,20.4377,20.4615,20.4188,20.4567,46200.0
2007-09-20 14:40:00,43.08,43.15,43.08,43.1,35200.0,20.4567,20.49,20.4567,20.4662,35200.0
2007-09-20 14:45:00,43.1,43.1,42.99,42.99,40400.0,20.4662,20.4662,20.414,20.414,40400.0
2007-09-20 14:50:00,42.99,43.02,42.99,42.99,60400.0,20.414,20.4282,20.414,20.414,60400.0
2007-09-20 14:55:00,43.0,43.02,42.99,43.0,30600.0,20.4188,20.4282,20.414,20.4188,30600.0
2007-09-20 15:00:00,43.0,43.01,42.97,42.99,39000.0,20.4188,20.4235,20.4045,20.414,39000.0
2007-09-20 15:05:00,42.99,43.02,42.98,42.98,51000.0,20.414,20.4282,20.4093,20.4093,51000.0
2007-09-20 15:10:00,42.99,43.01,42.98,43.01,116200.0,20.414,20.4235,20.4093,20.4235,116200.0
2007-09-20 15:15:00,43.0,43.06,43.0,43.04,31600.0,20.4188,20.4472,20.4188,20.4377,31600.0
2007-09-20 15:20:00,43.03,43.1,43.03,43.1,72400.0,20.433,20.4662,20.433,20.4662,72400.0
2007-09-20 15:25:00,43.1,43.11,43.07,43.07,33000.0,20.4662,20.471,20.452,20.452,33000.0
2007-09-20 15:30:00,43.07,43.08,43.01,43.03,41600.0,20.452,20.4567,20.4235,20.433,41600.0
2007-09-20 15:35:00,43.05,43.05,42.98,43.03,19800.0,20.4425,20.4425,20.4093,20.433,19800.0
2007-09-20 15:40:00,43.02,43.07,42.99,43.03,40600.0,20.4282,20.452,20.414,20.433,40600.0
2007-09-20 15:45:00,43.05,43.05,42.99,43.02,43000.0,20.4425,20.4425,20.414,20.4282,43000.0
2007-09-20 15:50:00,43.02,43.05,42.99,43.01,52800.0,20.4282,20.4425,20.414,20.4235,52800.0
2007-09-20 15:55:00,43.01,43.01,42.94,42.98,130200.0,20.4235,20.4235,20.3903,20.4093,130200.0
2007-09-21 09:30:00,43.18,43.4,43.12,43.17,1027400.0,20.5042,20.6087,20.4757,20.4995,1027400.0
2007-09-21 09:35:00,43.19,43.39,43.12,43.36,49400.0,20.509,20.6039,20.4757,20.5897,49400.0
2007-09-21 09:40:00,43.35,43.42,43.35,43.4,41400.0,20.585,20.6182,20.585,20.6087,41400.0
2007-09-21 09:45:00,43.42,43.42,43.25,43.3,52200.0,20.6182,20.6182,20.5375,20.5612,52200.0
2007-09-21 09:50:00,43.28,43.29,43.2,43.23,31000.0,20.5517,20.5565,20.5137,20.528,31000.0
2007-09-21 09:55:00,43.23,43.25,43.19,43.21,50600.0,20.528,20.5375,20.509,20.5185,50600.0
2007-09-21 10:00:00,43.2,43.32,43.2,43.31,30400.0,20.5137,20.5707,20.5137,20.566,30400.0
2007-09-21 10:05:00,43.32,43.33,43.26,43.29,15800.0,20.5707,20.5755,20.5422,20.5565,15800.0
2007-09-21 10:10:00,43.29,43.31,43.27,43.3,16400.0,20.5565,20.566,20.547,20.5612,16400.0
2007-09-21 10:15:00,43.3,43.3,43.23,43.23,29600.0,20.5612,20.5612,20.528,20.528,29600.0
2007-09-21 10:20:00,43.24,43.24,43.2,43.2,27800.0,20.5327,20.5327,20.5137,20.5137,27800.0
2007-09-21 10:25:00,43.19,43.19,43.13,43.13,18000.0,20.509,20.509,20.4805,20.4805,18000.0
2007-09-21 10:30:00,43.13,43.18,43.12,43.17,29200.0,20.4805,20.5042,20.4757,20.4995,29200.0
2007-09-21 10:35:00,43.17,43.18,43.1,43.15,43400.0,20.4995,20.5042,20.4662,20.49,43400.0
2007-09-21 10:40:00,43.17,43.2,43.15,43.18,51200.0,20.4995,20.5137,20.49,20.5042,51200.0
2007-09-21 10:45:00,43.19,43.19,43.14,43.16,21400.0,20.509,20.509,20.4852,20.4947,21400.0
2007-09-21 10:50:00,43.15,43.2,43.14,43.18,22800.0,20.49,20.5137,20.4852,20.5042,22800.0
2007-09-21 10:55:00,43.18,43.2,43.15,43.2,16600.0,20.5042,20.5137,20.49,20.5137,16600.0
2007-09-21 11:00:00,43.2,43.24,43.19,43.24,33600.0,20.5137,20.5327,20.509,20.5327,33600.0
2007-09-21 11:05:00,43.23,43.27,43.21,43.26,48600.0,20.528,20.547,20.5185,20.5422,48600.0
2007-09-21 11:10:00,43.25,43.29,43.25,43.25,22800.0,20.5375,20.5565,20.5375,20.5375,22800.0
2007-09-21 11:15:00,43.25,43.26,43.21,43.21,19400.0,20.5375,20.5422,20.5185,20.5185,19400.0
2007-09-21 11:20:00,43.21,43.27,43.19,43.21,71800.0,20.5185,20.547,20.509,20.5185,71800.0
2007-09-21 11:25:00,43.22,43.24,43.21,43.23,39600.0,20.5232,20.5327,20.5185,20.528,39600.0
2007-09-21 11:30:00,43.22,43.24,43.2,43.21,26800.0,20.5232,20.5327,20.5137,20.5185,26800.0
2007-09-21 11:35:00,43.21,43.21,43.16,43.17,19000.0,20.5185,20.5185,20.4947,20.4995,19000.0
2007-09-21 11:40:00,43.18,43.21,43.17,43.19,9200.0,20.5042,20.5185,20.4995,20.509,9200.0
2007-09-21 11:45:00,43.19,43.21,43.19,43.2,10000.0,20.509,20.5185,20.509,20.5137,10000.0
2007-09-21 11:50:00,43.21,43.3,43.21,43.27,49400.0,20.5185,20.5612,20.5185,20.547,49400.0
2007-09-21 11:55:00,43.25,43.3,43.24,43.27,61000.0,20.5375,20.5612,20.5327,20.547,61000.0
2007-09-21 12:00:00,43.27,43.28,43.26,43.27,20600.0,20.547,20.5517,20.5422,20.547,20600.0
2007-09-21 12:05:00,43.27,43.3,43.27,43.3,21600.0,20.547,20.5612,20.547,20.5612,21600.0
2007-09-21 12:10:00,43.29,43.33,43.28,43.3,25200.0,20.5565,20.5755,20.5517,20.5612,25200.0
2007-09-21 12:15:00,43.31,43.33,43.3,43.32,11600.0,20.566,20.5755,20.5612,20.5707,11600.0
2007-09-21 12:20:00,43.32,43.32,43.28,43.29,17000.0,20.5707,20.5707,20.5517,20.5565,17000.0
2007-09-21 12:25:00,43.28,43.31,43.28,43.31,18200.0,20.5517,20.566,20.5517,20.566,18200.0
2007-09-21 12:30:00,43.29,43.32,43.29,43.31,29000.0,20.5565,20.5707,20.5565,20.566,29000.0
2007-09-21 12:35:00,43.3,43.34,43.3,43.33,19600.0,20.5612,20.5802,20.5612,20.5755,19600.0
2007-09-21 12:40:00,43.34,43.35,43.32,43.32,27600.0,20.5802,20.585,20.5707,20.5707,27600.0
2007-09-21 12:45:00,43.34,43.34,43.32,43.33,9000.0,20.5802,20.5802,20.5707,20.5755,9000.0
2007-09-21 12:50:00,43.33,43.33,43.29,43.3,8200.0,20.5755,20.5755,20.5565,20.5612,8200.0
2007-09-21 12:55:00,43.3,43.3,43.26,43.27,13600.0,20.5612,20.5612,20.5422,20.547,13600.0
2007-09-21 13:00:00,43.27,43.3,43.27,43.27,14200.0,20.547,20.5612,20.547,20.547,14200.0
2007-09-21 13:05:00,43.29,43.29,43.28,43.28,3600.0,20.5565,20.5565,20.5517,20.5517,3600.0
2007-09-21 13:10:00,43.28,43.28,43.26,43.26,12400.0,20.5517,20.5517,20.5422,20.5422,12400.0
2007-09-21 13:15:00,43.26,43.26,43.24,43.26,9400.0,20.5422,20.5422,20.5327,20.5422,9400.0
2007-09-21 13:20:00,43.26,43.27,43.24,43.26,19000.0,20.5422,20.547,20.5327,20.5422,19000.0
2007-09-21 13:25:00,43.27,43.28,43.26,43.26,17200.0,20.547,20.5517,20.5422,20.5422,17200.0
2007-09-21 13:30:00,43.26,43.29,43.24,43.25,15200.0,20.5422,20.5565,20.5327,20.5375,15200.0
2007-09-21 13:35:00,43.25,43.27,43.24,43.26,10800.0,20.5375,20.547,20.5327,20.5422,10800.0
2007-09-21 13:40:00,43.27,43.28,43.26,43.27,10000.0,20.547,20.5517,20.5422,20.547,10000.0
2007-09-21 13:45:00,43.27,43.29,43.27,43.29,16600.0,20.547,20.5565,20.547,20.5565,16600.0
2007-09-21 13:50:00,43.27,43.29,43.27,43.27,6600.0,20.547,20.5565,20.547,20.547,6600.0
2007-09-21 13:55:00,43.28,43.3,42.97,43.26,41000.0,20.5517,20.5612,20.4045,20.5422,41000.0
2007-09-21 14:00:00,43.26,43.26,43.23,43.23,13800.0,20.5422,20.5422,20.528,20.528,13800.0
2007-09-21 14:05:00,43.23,43.24,43.22,43.22,5800.0,20.528,20.5327,20.5232,20.5232,5800.0
2007-09-21 14:10:00,43.23,43.24,43.22,43.23,22800.0,20.528,20.5327,20.5232,20.528,22800.0
2007-09-21 14:15:00,43.23,43.27,43.21,43.24,17000.0,20.528,20.547,20.5185,20.5327,17000.0
2007-09-21 14:20:00,43.24,43.26,43.23,43.24,6200.0,20.5327,20.5422,20.528,20.5327,6200.0
2007-09-21 14:25:00,43.24,43.26,43.24,43.25,7400.0,20.5327,20.5422,20.5327,20.5375,7400.0
2007-09-21 14:30:00,43.26,43.26,43.25,43.26,10600.0,20.5422,20.5422,20.5375,20.5422,10600.0
2007-09-21 14:35:00,43.26,43.27,43.21,43.21,30400.0,20.5422,20.547,20.5185,20.5185,30400.0
2007-09-21 14:40:00,43.2,43.2,43.17,43.18,16000.0,20.5137,20.5137,20.4995,20.5042,16000.0
2007-09-21 14:45:00,43.18,43.23,43.18,43.22,14200.0,20.5042,20.528,20.5042,20.5232,14200.0
2007-09-21 14:50:00,43.22,43.25,43.22,43.25,14600.0,20.5232,20.5375,20.5232,20.5375,14600.0
2007-09-21 14:55:00,43.24,43.25,43.21,43.21,20800.0,20.5327,20.5375,20.5185,20.5185,20800.0
2007-09-21 15:00:00,43.21,43.25,43.21,43.25,25800.0,20.5185,20.5375,20.5185,20.5375,25800.0
2007-09-21 15:05:00,43.24,43.26,43.23,43.24,19400.0,20.5327,20.5422,20.528,20.5327,19400.0
2007-09-21 15:10:00,43.23,43.27,43.21,43.27,13600.0,20.528,20.547,20.5185,20.547,13600.0
2007-09-21 15:15:00,43.26,43.26,43.22,43.22,19800.0,20.5422,20.5422,20.5232,20.5232,19800.0
2007-09-21 15:20:00,43.22,43.23,43.2,43.23,19800.0,20.5232,20.528,20.5137,20.528,19800.0
2007-09-21 15:25:00,43.23,43.23,43.17,43.18,23200.0,20.528,20.528,20.4995,20.5042,23200.0
2007-09-21 15:30:00,43.19,43.2,43.14,43.14,24400.0,20.509,20.5137,20.4852,20.4852,24400.0
2007-09-21 15:35:00,43.14,43.17,43.1,43.1,47600.0,20.4852,20.4995,20.4662,20.4662,47600.0
2007-09-21 15:40:00,43.1,43.1,43.02,43.07,126600.0,20.4662,20.4662,20.4282,20.452,126600.0
2007-09-21 15:45:00,43.07,43.1,43.06,43.1,82000.0,20.452,20.4662,20.4472,20.4662,82000.0
2007-09-21 15:50:00,43.1,43.12,43.08,43.1,42400.0,20.4662,20.4757,20.4567,20.4662,42400.0
2007-09-21 15:55:00,43.1,43.16,43.09,43.12,103000.0,20.4662,20.4947,20.4615,20.4757,103000.0
2007-09-24 09:30:00,43.06,43.32,42.97,43.24,60600.0,20.4472,20.5707,20.4045,20.5327,60600.0
2007-09-24 09:35:00,43.21,43.24,43.11,43.16,37000.0,20.5185,20.5327,20.471,20.4947,37000.0
2007-09-24 09:40:00,43.17,43.27,43.17,43.18,49400.0,20.4995,20.547,20.4995,20.5042,49400.0
2007-09-24 09:45:00,43.17,43.26,43.13,43.24,45200.0,20.4995,20.5422,20.4805,20.5327,45200.0
2007-09-24 09:50:00,43.24,43.31,43.19,43.29,32800.0,20.5327,20.566,20.509,20.5565,32800.0
2007-09-24 09:55:00,43.3,43.31,43.23,43.27,31000.0,20.5612,20.566,20.528,20.547,31000.0
2007-09-24 10:00:00,43.26,43.47,43.26,43.39,58200.0,20.5422,20.6419,20.5422,20.6039,58200.0
2007-09-24 10:05:00,43.35,43.4,43.34,43.38,49200.0,20.585,20.6087,20.5802,20.5992,49200.0
2007-09-24 10:10:00,43.36,43.45,43.35,43.44,38800.0,20.5897,20.6324,20.585,20.6277,38800.0
2007-09-24 10:15:00,43.44,43.54,43.44,43.54,48600.0,20.6277,20.6752,20.6277,20.6752,48600.0
2007-09-24 10:20:00,43.54,43.57,43.49,43.57,29200.0,20.6752,20.6894,20.6514,20.6894,29200.0
2007-09-24 10:25:00,43.56,43.63,43.55,43.63,40000.0,20.6847,20.7179,20.6799,20.7179,40000.0
2007-09-24 10:30:00,43.64,43.66,43.58,43.6,30000.0,20.7227,20.7322,20.6942,20.7037,30000.0
2007-09-24 10:35:00,43.6,43.63,43.55,43.59,30800.0,20.7037,20.7179,20.6799,20.6989,30800.0
2007-09-24 10:40:00,43.59,43.64,43.57,43.63,18400.0,20.6989,20.7227,20.6894,20.7179,18400.0
2007-09-24 10:45:00,43.62,43.63,43.58,43.58,17200.0,20.7132,20.7179,20.6942,20.6942,17200.0
2007-09-24 10:50:00,43.59,43.62,43.58,43.58,10800.0,20.6989,20.7132,20.6942,20.6942,10800.0
2007-09-24 10:55:00,43.6,43.63,43.58,43.62,52400.0,20.7037,20.7179,20.6942,20.7132,52400.0
2007-09-24 11:00:00,43.63,43.66,43.51,43.54,164000.0,20.7179,20.7322,20.6609,20.6752,164000.0
2007-09-24 11:05:00,43.54,43.56,43.5,43.54,45000.0,20.6752,20.6847,20.6562,20.6752,45000.0
2007-09-24 11:10:00,43.54,43.56,43.44,43.5,93000.0,20.6752,20.6847,20.6277,20.6562,93000.0
2007-09-24 11:15:00,43.51,43.52,43.47,43.47,31200.0,20.6609,20.6657,20.6419,20.6419,31200.0
2007-09-24 11:20:00,43.48,43.6,43.48,43.57,26200.0,20.6467,20.7037,20.6467,20.6894,26200.0
2007-09-24 11:25:00,43.6,43.6,43.52,43.55,28000.0,20.7037,20.7037,20.6657,20.6799,28000.0
2007-09-24 11:30:00,43.52,43.56,43.5,43.52,25000.0,20.6657,20.6847,20.6562,20.6657,25000.0
2007-09-24 11:35:00,43.51,43.55,43.49,43.55,16400.0,20.6609,20.6799,20.6514,20.6799,16400.0
2007-09-24 11:40:00,43.55,43.57,43.51,43.57,20800.0,20.6799,20.6894,20.6609,20.6894,20800.0
2007-09-24 11:45:00,43.57,43.61,43.54,43.61,19200.0,20.6894,20.7084,20.6752,20.7084,19200.0
2007-09-24 11:50:00,43.61,43.62,43.58,43.58,34000.0,20.7084,20.7132,20.6942,20.6942,34000.0
2007-09-24 11:55:00,43.59,43.59,43.52,43.56,17400.0,20.6989,20.6989,20.6657,20.6847,17400.0
2007-09-24 12:00:00,43.55,43.59,43.55,43.56,17600.0,20.6799,20.6989,20.6799,20.6847,17600.0
2007-09-24 12:05:00,43.56,43.59,43.49,43.5,41600.0,20.6847,20.6989,20.6514,20.6562,41600.0
2007-09-24 12:10:00,43.51,43.53,43.49,43.52,19800.0,20.6609,20.6704,20.6514,20.6657,19800.0
2007-09-24 12:15:00,43.51,43.52,43.48,43.49,20600.0,20.6609,20.6657,20.6467,20.6514,20600.0
2007-09-24 12:20:00,43.5,43.51,43.48,43.48,21200.0,20.6562,20.6609,20.6467,20.6467,21200.0
2007-09-24 12:25:00,43.49,43.51,43.45,43.5,31200.0,20.6514,20.6609,20.6324,20.6562,31200.0
2007-09-24 12:30:00,43.5,43.52,43.45,43.49,42600.0,20.6562,20.6657,20.6324,20.6514,42600.0
2007-09-24 12:35:00,43.51,43.52,43.47,43.47,32200.0,20.6609,20.6657,20.6419,20.6419,32200.0
2007-09-24 12:40:00,43.47,43.49,43.45,43.48,32800.0,20.6419,20.6514,20.6324,20.6467,32800.0
2007-09-24 12:45:00,43.48,43.51,43.46,43.49,36400.0,20.6467,20.6609,20.6372,20.6514,36400.0
2007-09-24 12:50:00,43.49,43.49,43.43,43.45,25800.0,20.6514,20.6514,20.6229,20.6324,25800.0
2007-09-24 12:55:00,43.44,43.46,43.42,43.45,11800.0,20.6277,20.6372,20.6182,20.6324,11800.0
2007-09-24 13:00:00,43.44,43.45,43.41,43.45,18400.0,20.6277,20.6324,20.6134,20.6324,18400.0
2007-09-24 13:05:00,43.45,43.45,43.4,43.41,13200.0,20.6324,20.6324,20.6087,20.6134,13200.0
2007-09-24 13:10:00,43.41,43.43,43.41,43.43,13600.0,20.6134,20.6229,20.6134,20.6229,13600.0
2007-09-24 13:15:00,43.43,43.44,43.4,43.43,13000.0,20.6229,20.6277,20.6087,20.6229,13000.0
2007-09-24 13:20:00,43.43,43.43,43.35,43.37,13600.0,20.6229,20.6229,20.585,20.5944,13600.0
2007-09-24 13:25:00,43.38,43.4,43.38,43.4,14400.0,20.5992,20.6087,20.5992,20.6087,14400.0
2007-09-24 13:30:00,43.38,43.38,43.33,43.38,30800.0,20.5992,20.5992,20.5755,20.5992,30800.0
2007-09-24 13:35:00,43.38,43.44,43.37,43.41,19000.0,20.5992,20.6277,20.5944,20.6134,19000.0
2007-09-24 13:40:00,43.4,43.43,43.34,43.34,54000.0,20.6087,20.6229,20.5802,20.5802,54000.0
2007-09-24 13:45:00,43.35,43.35,43.28,43.28,56000.0,20.585,20.585,20.5517,20.5517,56000.0
2007-09-24 13:50:00,43.28,43.3,43.28,43.3,26200.0,20.5517,20.5612,20.5517,20.5612,26200.0
2007-09-24 13:55:00,43.29,43.3,43.19,43.23,46200.0,20.5565,20.5612,20.509,20.528,46200.0
2007-09-24 14:00:00,43.24,43.26,43.23,43.26,9600.0,20.5327,20.5422,20.528,20.5422,9600.0
2007-09-24 14:05:00,43.26,43.3,43.24,43.3,20800.0,20.5422,20.5612,20.5327,20.5612,20800.0
2007-09-24 14:10:00,43.3,43.3,43.27,43.27,12400.0,20.5612,20.5612,20.547,20.547,12400.0
2007-09-24 14:15:00,43.27,43.33,43.25,43.33,32800.0,20.547,20.5755,20.5375,20.5755,32800.0
2007-09-24 14:20:00,43.32,43.33,43.24,43.26,26000.0,20.5707,20.5755,20.5327,20.5422,26000.0
2007-09-24 14:25:00,43.25,43.27,43.24,43.24,19200.0,20.5375,20.547,20.5327,20.5327,19200.0
2007-09-24 14:30:00,43.24,43.24,43.15,43.18,33000.0,20.5327,20.5327,20.49,20.5042,33000.0
2007-09-24 14:35:00,43.19,43.23,43.15,43.21,39400.0,20.509,20.528,20.49,20.5185,39400.0
2007-09-24 14:40:00,43.21,43.28,43.2,43.23,27800.0,20.5185,20.5517,20.5137,20.528,27800.0
2007-09-24 14:45:00,43.23,43.24,43.16,43.2,43000.0,20.528,20.5327,20.4947,20.5137,43000.0
2007-09-24 14:50:00,43.2,43.29,43.2,43.24,22000.0,20.5137,20.5565,20.5137,20.5327,22000.0
2007-09-24 14:55:00,43.24,43.3,43.19,43.29,37200.0,20.5327,20.5612,20.509,20.5565,37200.0
2007-09-24 15:00:00,43.28,43.28,43.21,43.23,104000.0,20.5517,20.5517,20.5185,20.528,104000.0
2007-09-24 15:05:00,43.22,43.29,43.22,43.28,26800.0,20.5232,20.5565,20.5232,20.5517,26800.0
2007-09-24 15:10:00,43.28,43.29,43.19,43.23,29000.0,20.5517,20.5565,20.509,20.528,29000.0
2007-09-24 15:15:00,43.23,43.25,43.2,43.24,19200.0,20.528,20.5375,20.5137,20.5327,19200.0
2007-09-24 15:20:00,43.24,43.31,43.24,43.27,35800.0,20.5327,20.566,20.5327,20.547,35800.0
2007-09-24 15:25:00,43.27,43.27,43.23,43.25,28000.0,20.547,20.547,20.528,20.5375,28000.0
2007-09-24 15:30:00,43.26,43.26,43.18,43.21,29000.0,20.5422,20.5422,20.5042,20.5185,29000.0
2007-09-24 15:35:00,43.22,43.26,43.21,43.26,26200.0,20.5232,20.5422,20.5185,20.5422,26200.0
2007-09-24 15:40:00,43.25,43.25,43.15,43.16,60600.0,20.5375,20.5375,20.49,20.4947,60600.0
2007-09-24 15:45:00,43.17,43.22,43.17,43.19,30600.0,20.4995,20.5232,20.4995,20.509,30600.0
2007-09-24 15:50:00,43.18,43.19,43.1,43.16,47600.0,20.5042,20.509,20.4662,20.4947,47600.0
2007-09-24 15:55:00,43.17,43.21,43.16,43.21,35200.0,20.4995,20.5185,20.4947,20.5185,35200.0
2007-09-25 09:30:00,43.22,43.48,43.18,43.48,73600.0,20.5232,20.6467,20.5042,20.6467,73600.0
2007-09-25 09:35:00,43.45,43.45,43.29,43.41,46800.0,20.6324,20.6324,20.5565,20.6134,46800.0
2007-09-25 09:40:00,43.4,43.56,43.35,43.51,62000.0,20.6087,20.6847,20.585,20.6609,62000.0
2007-09-25 09:45:00,43.52,43.68,43.52,43.63,72200.0,20.6657,20.7417,20.6657,20.7179,72200.0
2007-09-25 09:50:00,43.63,43.69,43.54,43.58,53800.0,20.7179,20.7464,20.6752,20.6942,53800.0
2007-09-25 09:55:00,43.59,43.59,43.52,43.57,34200.0,20.6989,20.6989,20.6657,20.6894,34200.0
2007-09-25 10:00:00,43.55,43.58,43.5,43.57,43600.0,20.6799,20.6942,20.6562,20.6894,43600.0
2007-09-25 10:05:00,43.57,43.68,43.56,43.68,43000.0,20.6894,20.7417,20.6847,20.7417,43000.0
2007-09-25 10:10:00,43.68,43.7,43.63,43.69,41800.0,20.7417,20.7512,20.7179,20.7464,41800.0
2007-09-25 10:15:00,43.7,43.77,43.66,43.7,62400.0,20.7512,20.7844,20.7322,20.7512,62400.0
2007-09-25 10:20:00,43.7,43.76,43.67,43.7,25600.0,20.7512,20.7796,20.7369,20.7512,25600.0
2007-09-25 10:25:00,43.7,43.74,43.68,43.72,71000.0,20.7512,20.7701,20.7417,20.7606,71000.0
2007-09-25 10:30:00,43.71,43.71,43.63,43.68,13800.0,20.7559,20.7559,20.7179,20.7417,13800.0
2007-09-25 10:35:00,43.68,43.74,43.66,43.74,23400.0,20.7417,20.7701,20.7322,20.7701,23400.0
2007-09-25 10:40:00,43.73,43.74,43.7,43.71,25400.0,20.7654,20.7701,20.7512,20.7559,25400.0
2007-09-25 10:45:00,43.71,43.73,43.63,43.63,20400.0,20.7559,20.7654,20.7179,20.7179,20400.0
2007-09-25 10:50:00,43.62,43.63,43.6,43.6,16600.0,20.7132,20.7179,20.7037,20.7037,16600.0
2007-09-25 10:55:00,43.6,43.6,43.52,43.52,25600.0,20.7037,20.7037,20.6657,20.6657,25600.0
2007-09-25 11:00:00,43.54,43.56,43.52,43.56,9200.0,20.6752,20.6847,20.6657,20.6847,9200.0
2007-09-25 11:05:00,43.56,43.66,43.56,43.62,16800.0,20.6847,20.7322,20.6847,20.7132,16800.0
2007-09-25 11:10:00,43.63,43.68,43.61,43.63,41400.0,20.7179,20.7417,20.7084,20.7179,41400.0
2007-09-25 11:15:00,43.63,43.65,43.62,43.63,42400.0,20.7179,20.7274,20.7132,20.7179,42400.0
2007-09-25 11:20:00,43.63,43.66,43.6,43.63,38200.0,20.7179,20.7322,20.7037,20.7179,38200.0
2007-09-25 11:25:00,43.6,43.63,43.58,43.6,12400.0,20.7037,20.7179,20.6942,20.7037,12400.0
2007-09-25 11:30:00,43.6,43.66,43.59,43.66,11200.0,20.7037,20.7322,20.6989,20.7322,11200.0
2007-09-25 11:35:00,43.65,43.67,43.56,43.62,22200.0,20.7274,20.7369,20.6847,20.7132,22200.0
2007-09-25 11:40:00,43.62,43.67,43.61,43.63,23800.0,20.7132,20.7369,20.7084,20.7179,23800.0
2007-09-25 11:45:00,43.63,43.63,43.58,43.58,31200.0,20.7179,20.7179,20.6942,20.6942,31200.0
2007-09-25 11:50:00,43.58,43.58,43.52,43.54,18000.0,20.6942,20.6942,20.6657,20.6752,18000.0
2007-09-25 11:55:00,43.52,43.58,43.51,43.57,18200.0,20.6657,20.6942,20.6609,20.6894,18200.0
2007-09-25 12:00:00,43.57,43.58,43.52,43.52,15000.0,20.6894,20.6942,20.6657,20.6657,15000.0
2007-09-25 12:05:00,43.53,43.54,43.51,43.54,14800.0,20.6704,20.6752,20.6609,20.6752,14800.0
2007-09-25 12:10:00,43.54,43.54,43.45,43.45,11800.0,20.6752,20.6752,20.6324,20.6324,11800.0
2007-09-25 12:15:00,43.46,43.49,43.44,43.47,15600.0,20.6372,20.6514,20.6277,20.6419,15600.0
2007-09-25 12:20:00,43.47,43.47,43.44,43.45,14000.0,20.6419,20.6419,20.6277,20.6324,14000.0
2007-09-25 12:25:00,43.45,43.51,43.44,43.5,18600.0,20.6324,20.6609,20.6277,20.6562,18600.0
2007-09-25 12:30:00,43.48,43.54,43.45,43.47,18200.0,20.6467,20.6752,20.6324,20.6419,18200.0
2007-09-25 12:35:00,43.46,43.47,43.42,43.43,9600.0,20.6372,20.6419,20.6182,20.6229,9600.0
2007-09-25 12:40:00,43.43,43.49,43.43,43.47,27200.0,20.6229,20.6514,20.6229,20.6419,27200.0
2007-09-25 12:45:00,43.47,43.54,43.46,43.51,25800.0,20.6419,20.6752,20.6372,20.6609,25800.0
2007-09-25 12:50:00,43.51,43.53,43.49,43.52,10400.0,20.6609,20.6704,20.6514,20.6657,10400.0
2007-09-25 12:55:00,43.51,43.54,43.51,43.54,20000.0,20.6609,20.6752,20.6609,20.6752,20000.0
2007-09-25 13:00:00,43.53,43.53,43.49,43.5,13600.0,20.6704,20.6704,20.6514,20.6562,13600.0
2007-09-25 13:05:00,43.49,43.52,43.49,43.5,13600.0,20.6514,20.6657,20.6514,20.6562,13600.0
2007-09-25 13:10:00,43.51,43.52,43.5,43.51,7800.0,20.6609,20.6657,20.6562,20.6609,7800.0
2007-09-25 13:15:00,43.52,43.57,43.52,43.53,15600.0,20.6657,20.6894,20.6657,20.6704,15600.0
2007-09-25 13:20:00,43.52,43.54,43.51,43.52,16200.0,20.6657,20.6752,20.6609,20.6657,16200.0
2007-09-25 13:25:00,43.52,43.54,43.51,43.52,13400.0,20.6657,20.6752,20.6609,20.6657,13400.0
2007-09-25 13:30:00,43.52,43.52,43.49,43.49,11400.0,20.6657,20.6657,20.6514,20.6514,11400.0
2007-09-25 13:35:00,43.49,43.53,43.49,43.52,27200.0,20.6514,20.6704,20.6514,20.6657,27200.0
2007-09-25 13:40:00,43.52,43.52,43.49,43.49,11800.0,20.6657,20.6657,20.6514,20.6514,11800.0
2007-09-25 13:45:00,43.49,43.49,43.47,43.48,6800.0,20.6514,20.6514,20.6419,20.6467,6800.0
2007-09-25 13:50:00,43.48,43.48,43.44,43.44,9000.0,20.6467,20.6467,20.6277,20.6277,9000.0
2007-09-25 13:55:00,43.44,43.45,43.41,43.42,17800.0,20.6277,20.6324,20.6134,20.6182,17800.0
2007-09-25 14:00:00,43.43,43.43,43.38,43.43,21000.0,20.6229,20.6229,20.5992,20.6229,21000.0
2007-09-25 14:05:00,43.42,43.45,43.4,43.41,18400.0,20.6182,20.6324,20.6087,20.6134,18400.0
2007-09-25 14:10:00,43.42,43.49,43.41,43.47,20400.0,20.6182,20.6514,20.6134,20.6419,20400.0
2007-09-25 14:15:00,43.47,43.48,43.46,43.47,19800.0,20.6419,20.6467,20.6372,20.6419,19800.0
2007-09-25 14:20:00,43.46,43.47,43.42,43.43,21200.0,20.6372,20.6419,20.6182,20.6229,21200.0
2007-09-25 14:25:00,43.43,43.49,43.43,43.48,14400.0,20.6229,20.6514,20.6229,20.6467,14400.0
2007-09-25 14:30:00,43.48,43.51,43.48,43.49,18800.0,20.6467,20.6609,20.6467,20.6514,18800.0
2007-09-25 14:35:00,43.49,43.52,43.49,43.51,16200.0,20.6514,20.6657,20.6514,20.6609,16200.0
2007-09-25 14:40:00,43.52,43.52,43.48,43.51,24800.0,20.6657,20.6657,20.6467,20.6609,24800.0
2007-09-25 14:45:00,43.52,43.58,43.52,43.55,32000.0,20.6657,20.6942,20.6657,20.6799,32000.0
2007-09-25 14:50:00,43.55,43.57,43.53,43.53,12600.0,20.6799,20.6894,20.6704,20.6704,12600.0
2007-09-25 14:55:00,43.54,43.56,43.52,43.55,13600.0,20.6752,20.6847,20.6657,20.6799,13600.0
2007-09-25 15:00:00,43.55,43.56,43.52,43.52,14400.0,20.6799,20.6847,20.6657,20.6657,14400.0
2007-09-25 15:05:00,43.52,43.54,43.49,43.5,19200.0,20.6657,20.6752,20.6514,20.6562,19200.0
2007-09-25 15:10:00,43.51,43.52,43.47,43.47,21200.0,20.6609,20.6657,20.6419,20.6419,21200.0
2007-09-25 15:15:00,43.47,43.48,43.45,43.45,8600.0,20.6419,20.6467,20.6324,20.6324,8600.0
2007-09-25 15:20:00,43.45,43.47,43.42,43.44,18800.0,20.6324,20.6419,20.6182,20.6277,18800.0
2007-09-25 15:25:00,43.43,43.44,43.4,43.42,28600.0,20.6229,20.6277,20.6087,20.6182,28600.0
2007-09-25 15:30:00,43.42,43.42,43.38,43.39,29400.0,20.6182,20.6182,20.5992,20.6039,29400.0
2007-09-25 15:35:00,43.39,43.4,43.32,43.35,22400.0,20.6039,20.6087,20.5707,20.585,22400.0
2007-09-25 15:40:00,43.33,43.37,43.3,43.35,31200.0,20.5755,20.5944,20.5612,20.585,31200.0
2007-09-25 15:45:00,43.34,43.4,43.31,43.35,46200.0,20.5802,20.6087,20.566,20.585,46200.0
2007-09-25 15:50:00,43.36,43.37,43.35,43.37,32600.0,20.5897,20.5944,20.585,20.5944,32600.0
2007-09-25 15:55:00,43.37,43.48,43.36,43.47,70400.0,20.5944,20.6467,20.5897,20.6419,70400.0
2007-09-26 09:30:00,43.52,43.56,43.31,43.4,52000.0,20.6657,20.6847,20.566,20.6087,52000.0
2007-09-26 09:35:00,43.44,43.62,43.31,43.6,74800.0,20.6277,20.7132,20.566,20.7037,74800.0
2007-09-26 09:40:00,43.6,43.72,43.57,43.64,75000.0,20.7037,20.7606,20.6894,20.7227,75000.0
2007-09-26 09:45:00,43.64,43.64,43.48,43.57,47000.0,20.7227,20.7227,20.6467,20.6894,47000.0
2007-09-26 09:50:00,43.55,43.57,43.5,43.56,58600.0,20.6799,20.6894,20.6562,20.6847,58600.0
2007-09-26 09:55:00,43.58,43.59,43.51,43.51,49200.0,20.6942,20.6989,20.6609,20.6609,49200.0
2007-09-26 10:00:00,43.51,43.56,43.49,43.52,37000.0,20.6609,20.6847,20.6514,20.6657,37000.0
2007-09-26 10:05:00,43.52,43.52,43.44,43.51,34800.0,20.6657,20.6657,20.6277,20.6609,34800.0
2007-09-26 10:10:00,43.51,43.55,43.5,43.52,23200.0,20.6609,20.6799,20.6562,20.6657,23200.0
2007-09-26 10:15:00,43.51,43.56,43.48,43.55,37800.0,20.6609,20.6847,20.6467,20.6799,37800.0
2007-09-26 10:20:00,43.56,43.57,43.52,43.55,26400.0,20.6847,20.6894,20.6657,20.6799,26400.0
2007-09-26 10:25:00,43.55,43.63,43.53,43.58,35000.0,20.6799,20.7179,20.6704,20.6942,35000.0
2007-09-26 10:30:00,43.6,43.64,43.57,43.63,31600.0,20.7037,20.7227,20.6894,20.7179,31600.0
2007-09-26 10:35:00,43.63,43.66,43.58,43.63,25000.0,20.7179,20.7322,20.6942,20.7179,25000.0
2007-09-26 10:40:00,43.63,43.77,43.63,43.77,46200.0,20.7179,20.7844,20.7179,20.7844,46200.0
2007-09-26 10:45:00,43.79,43.79,43.73,43.75,38000.0,20.7939,20.7939,20.7654,20.7749,38000.0
2007-09-26 10:50:00,43.76,43.8,43.74,43.77,32800.0,20.7796,20.7986,20.7701,20.7844,32800.0
2007-09-26 10:55:00,43.77,43.77,43.73,43.73,29800.0,20.7844,20.7844,20.7654,20.7654,29800.0
2007-09-26 11:00:00,43.73,43.75,43.72,43.74,21200.0,20.7654,20.7749,20.7606,20.7701,21200.0
2007-09-26 11:05:00,43.73,43.79,43.72,43.74,43600.0,20.7654,20.7939,20.7606,20.7701,43600.0
2007-09-26 11:10:00,43.74,43.74,43.64,43.69,39800.0,20.7701,20.7701,20.7227,20.7464,39800.0
2007-09-26 11:15:00,43.69,43.71,43.68,43.7,19000.0,20.7464,20.7559,20.7417,20.7512,19000.0
2007-09-26 11:20:00,43.7,43.74,43.7,43.74,19000.0,20.7512,20.7701,20.7512,20.7701,19000.0
2007-09-26 11:25:00,43.74,43.78,43.73,43.76,20800.0,20.7701,20.7891,20.7654,20.7796,20800.0
2007-09-26 11:30:00,43.77,43.79,43.76,43.78,16800.0,20.7844,20.7939,20.7796,20.7891,16800.0
2007-09-26 11:35:00,43.77,43.88,43.77,43.87,29600.0,20.7844,20.8366,20.7844,20.8319,29600.0
2007-09-26 11:40:00,43.87,43.97,43.87,43.96,46200.0,20.8319,20.8794,20.8319,20.8746,46200.0
2007-09-26 11:45:00,43.97,43.98,43.93,43.95,48600.0,20.8794,20.8841,20.8604,20.8699,48600.0
2007-09-26 11:50:00,43.94,43.97,43.89,43.92,33800.0,20.8651,20.8794,20.8414,20.8556,33800.0
2007-09-26 11:55:00,43.92,43.95,43.88,43.93,27000.0,20.8556,20.8699,20.8366,20.8604,27000.0
2007-09-26 12:00:00,43.94,43.97,43.92,43.97,38200.0,20.8651,20.8794,20.8556,20.8794,38200.0
2007-09-26 12:05:00,43.97,44.01,43.97,44.0,70600.0,20.8794,20.8984,20.8794,20.8936,70600.0
2007-09-26 12:10:00,43.99,44.0,43.98,43.98,20800.0,20.8889,20.8936,20.8841,20.8841,20800.0
2007-09-26 12:15:00,43.99,43.99,43.97,43.99,19200.0,20.8889,20.8889,20.8794,20.8889,19200.0
2007-09-26 12:20:00,43.99,44.0,43.98,43.99,17000.0,20.8889,20.8936,20.8841,20.8889,17000.0
2007-09-26 12:25:00,43.99,43.99,43.97,43.98,18000.0,20.8889,20.8889,20.8794,20.8841,18000.0
2007-09-26 12:30:00,43.98,43.99,43.98,43.98,14400.0,20.8841,20.8889,20.8841,20.8841,14400.0
2007-09-26 12:35:00,43.99,43.99,43.96,43.96,29800.0,20.8889,20.8889,20.8746,20.8746,29800.0
2007-09-26 12:40:00,43.96,43.97,43.91,43.91,27600.0,20.8746,20.8794,20.8509,20.8509,27600.0
2007-09-26 12:45:00,43.9,43.93,43.9,43.9,23600.0,20.8461,20.8604,20.8461,20.8461,23600.0
2007-09-26 12:50:00,43.89,43.93,43.88,43.92,20400.0,20.8414,20.8604,20.8366,20.8556,20400.0
2007-09-26 12:55:00,43.93,43.93,43.9,43.91,27200.0,20.8604,20.8604,20.8461,20.8509,27200.0
2007-09-26 13:00:00,43.91,43.93,43.9,43.92,28800.0,20.8509,20.8604,20.8461,20.8556,28800.0
2007-09-26 13:05:00,43.93,43.93,43.88,43.91,52400.0,20.8604,20.8604,20.8366,20.8509,52400.0
2007-09-26 13:10:00,43.9,43.91,43.88,43.9,19200.0,20.8461,20.8509,20.8366,20.8461,19200.0
2007-09-26 13:15:00,43.9,43.91,43.84,43.86,21600.0,20.8461,20.8509,20.8176,20.8271,21600.0
2007-09-26 13:20:00,43.85,43.88,43.85,43.87,13800.0,20.8224,20.8366,20.8224,20.8319,13800.0
2007-09-26 13:25:00,43.85,43.89,43.85,43.88,21200.0,20.8224,20.8414,20.8224,20.8366,21200.0
2007-09-26 13:30:00,43.88,43.88,43.84,43.85,43400.0,20.8366,20.8366,20.8176,20.8224,43400.0
2007-09-26 13:35:00,43.84,43.84,43.77,43.77,45600.0,20.8176,20.8176,20.7844,20.7844,45600.0
2007-09-26 13:40:00,43.77,43.78,43.65,43.66,36600.0,20.7844,20.7891,20.7274,20.7322,36600.0
2007-09-26 13:45:00,43.65,43.69,43.63,43.67,45800.0,20.7274,20.7464,20.7179,20.7369,45800.0
2007-09-26 13:50:00,43.66,43.69,43.63,43.65,142800.0,20.7322,20.7464,20.7179,20.7274,142800.0
2007-09-26 13:55:00,43.63,43.68,43.58,43.58,74600.0,20.7179,20.7417,20.6942,20.6942,74600.0
2007-09-26 14:00:00,43.6,43.6,43.57,43.6,67000.0,20.7037,20.7037,20.6894,20.7037,67000.0
2007-09-26 14:05:00,43.6,43.68,43.59,43.65,30800.0,20.7037,20.7417,20.6989,20.7274,30800.0
2007-09-26 14:10:00,43.63,43.66,43.6,43.63,32600.0,20.7179,20.7322,20.7037,20.7179,32600.0
2007-09-26 14:15:00,43.63,43.69,43.63,43.68,30200.0,20.7179,20.7464,20.7179,20.7417,30200.0
2007-09-26 14:20:00,43.67,43.67,43.63,43.65,34400.0,20.7369,20.7369,20.7179,20.7274,34400.0
2007-09-26 14:25:00,43.65,43.65,43.61,43.61,50800.0,20.7274,20.7274,20.7084,20.7084,50800.0
2007-09-26 14:30:00,43.61,43.63,43.59,43.6,88800.0,20.7084,20.7179,20.6989,20.7037,88800.0
2007-09-26 14:35:00,43.59,43.6,43.58,43.59,45800.0,20.6989,20.7037,20.6942,20.6989,45800.0
2007-09-26 14:40:00,43.58,43.58,43.55,43.56,83000.0,20.6942,20.6942,20.6799,20.6847,83000.0
2007-09-26 14:45:00,43.56,43.56,43.52,43.54,42400.0,20.6847,20.6847,20.6657,20.6752,42400.0
2007-09-26 14:50:00,43.54,43.56,43.52,43.52,93800.0,20.6752,20.6847,20.6657,20.6657,93800.0
2007-09-26 14:55:00,43.52,43.56,43.49,43.49,73000.0,20.6657,20.6847,20.6514,20.6514,73000.0
2007-09-26 15:00:00,43.5,43.5,43.45,43.46,79800.0,20.6562,20.6562,20.6324,20.6372,79800.0
2007-09-26 15:05:00,43.46,43.51,43.45,43.51,90000.0,20.6372,20.6609,20.6324,20.6609,90000.0
2007-09-26 15:10:00,43.51,43.57,43.51,43.57,30600.0,20.6609,20.6894,20.6609,20.6894,30600.0
2007-09-26 15:15:00,43.57,43.58,43.48,43.52,100800.0,20.6894,20.6942,20.6467,20.6657,100800.0
2007-09-26 15:20:00,43.53,43.54,43.47,43.47,36600.0,20.6704,20.6752,20.6419,20.6419,36600.0
2007-09-26 15:25:00,43.46,43.52,43.46,43.49,84200.0,20.6372,20.6657,20.6372,20.6514,84200.0
2007-09-26 15:30:00,43.49,43.49,43.44,43.45,66000.0,20.6514,20.6514,20.6277,20.6324,66000.0
2007-09-26 15:35:00,43.46,43.49,43.42,43.44,51000.0,20.6372,20.6514,20.6182,20.6277,51000.0
2007-09-26 15:40:00,43.44,43.44,43.38,43.39,63600.0,20.6277,20.6277,20.5992,20.6039,63600.0
2007-09-26 15:45:00,43.39,43.43,43.35,43.43,91400.0,20.6039,20.6229,20.585,20.6229,91400.0
2007-09-26 15:50:00,43.43,43.5,43.43,43.46,62400.0,20.6229,20.6562,20.6229,20.6372,62400.0
2007-09-26 15:55:00,43.46,43.48,43.41,43.48,54000.0,20.6372,20.6467,20.6134,20.6467,54000.0
2007-09-27 09:30:00,43.51,43.51,43.4,43.45,22200.0,20.6609,20.6609,20.6087,20.6324,22200.0
2007-09-27 09:35:00,43.44,43.45,43.19,43.2,27000.0,20.6277,20.6324,20.509,20.5137,27000.0
2007-09-27 09:40:00,43.22,43.3,43.12,43.22,48600.0,20.5232,20.5612,20.4757,20.5232,48600.0
2007-09-27 09:45:00,43.22,43.26,43.17,43.22,48600.0,20.5232,20.5422,20.4995,20.5232,48600.0
2007-09-27 09:50:00,43.22,43.27,43.19,43.24,35200.0,20.5232,20.547,20.509,20.5327,35200.0
2007-09-27 09:55:00,43.24,43.26,43.13,43.15,45400.0,20.5327,20.5422,20.4805,20.49,45400.0
2007-09-27 10:00:00,43.13,43.2,43.13,43.18,38800.0,20.4805,20.5137,20.4805,20.5042,38800.0
2007-09-27 10:05:00,43.17,43.18,43.13,43.15,24200.0,20.4995,20.5042,20.4805,20.49,24200.0
2007-09-27 10:10:00,43.13,43.13,43.03,43.1,45600.0,20.4805,20.4805,20.433,20.4662,45600.0
2007-09-27 10:15:00,43.11,43.12,43.08,43.09,20400.0,20.471,20.4757,20.4567,20.4615,20400.0
2007-09-27 10:20:00,43.1,43.1,43.07,43.1,27800.0,20.4662,20.4662,20.452,20.4662,27800.0
2007-09-27 10:25:00,43.09,43.21,43.08,43.19,54600.0,20.4615,20.5185,20.4567,20.509,54600.0
2007-09-27 10:30:00,43.2,43.22,43.14,43.2,59200.0,20.5137,20.5232,20.4852,20.5137,59200.0
2007-09-27 10:35:00,43.2,43.2,43.17,43.2,60400.0,20.5137,20.5137,20.4995,20.5137,60400.0
2007-09-27 10:40:00,43.2,43.24,43.19,43.23,53800.0,20.5137,20.5327,20.509,20.528,53800.0
2007-09-27 10:45:00,43.24,43.27,43.23,43.27,28000.0,20.5327,20.547,20.528,20.547,28000.0
2007-09-27 10:50:00,43.26,43.26,43.21,43.23,16200.0,20.5422,20.5422,20.5185,20.528,16200.0
2007-09-27 10:55:00,43.21,43.27,43.21,43.27,24200.0,20.5185,20.547,20.5185,20.547,24200.0
2007-09-27 11:00:00,43.26,43.27,43.24,43.25,22800.0,20.5422,20.547,20.5327,20.5375,22800.0
2007-09-27 11:05:00,43.25,43.28,43.24,43.24,27000.0,20.5375,20.5517,20.5327,20.5327,27000.0
2007-09-27 11:10:00,43.24,43.29,43.24,43.27,25200.0,20.5327,20.5565,20.5327,20.547,25200.0
2007-09-27 11:15:00,43.27,43.27,43.23,43.26,10800.0,20.547,20.547,20.528,20.5422,10800.0
2007-09-27 11:20:00,43.24,43.27,43.18,43.18,19200.0,20.5327,20.547,20.5042,20.5042,19200.0
2007-09-27 11:25:00,43.18,43.2,43.13,43.18,21600.0,20.5042,20.5137,20.4805,20.5042,21600.0
2007-09-27 11:30:00,43.17,43.2,43.15,43.18,24600.0,20.4995,20.5137,20.49,20.5042,24600.0
2007-09-27 11:35:00,43.16,43.2,43.16,43.19,15400.0,20.4947,20.5137,20.4947,20.509,15400.0
2007-09-27 11:40:00,43.2,43.22,43.19,43.2,64400.0,20.5137,20.5232,20.509,20.5137,64400.0
2007-09-27 11:45:00,43.2,43.21,43.18,43.2,24000.0,20.5137,20.5185,20.5042,20.5137,24000.0
2007-09-27 11:50:00,43.2,43.22,43.18,43.21,31600.0,20.5137,20.5232,20.5042,20.5185,31600.0
2007-09-27 11:55:00,43.21,43.24,43.19,43.24,41400.0,20.5185,20.5327,20.509,20.5327,41400.0
2007-09-27 12:00:00,43.24,43.3,43.21,43.3,22400.0,20.5327,20.5612,20.5185,20.5612,22400.0
2007-09-27 12:05:00,43.3,43.3,43.25,43.26,20400.0,20.5612,20.5612,20.5375,20.5422,20400.0
2007-09-27 12:10:00,43.26,43.27,43.23,43.24,19000.0,20.5422,20.547,20.528,20.5327,19000.0
2007-09-27 12:15:00,43.22,43.24,43.21,43.23,10800.0,20.5232,20.5327,20.5185,20.528,10800.0
2007-09-27 12:20:00,43.23,43.24,43.2,43.22,11800.0,20.528,20.5327,20.5137,20.5232,11800.0
2007-09-27 12:25:00,43.22,43.22,43.19,43.21,11400.0,20.5232,20.5232,20.509,20.5185,11400.0
2007-09-27 12:30:00,43.21,43.26,43.21,43.21,8800.0,20.5185,20.5422,20.5185,20.5185,8800.0
2007-09-27 12:35:00,43.21,43.21,43.13,43.17,29400.0,20.5185,20.5185,20.4805,20.4995,29400.0
2007-09-27 12:40:00,43.15,43.15,43.13,43.13,7200.0,20.49,20.49,20.4805,20.4805,7200.0
2007-09-27 12:45:00,43.15,43.15,43.13,43.13,6400.0,20.49,20.49,20.4805,20.4805,6400.0
2007-09-27 12:50:00,43.15,43.18,43.13,43.15,21200.0,20.49,20.5042,20.4805,20.49,21200.0
2007-09-27 12:55:00,43.15,43.15,43.11,43.11,32600.0,20.49,20.49,20.471,20.471,32600.0
2007-09-27 13:00:00,43.1,43.12,43.08,43.08,24600.0,20.4662,20.4757,20.4567,20.4567,24600.0
2007-09-27 13:05:00,43.08,43.1,43.07,43.09,11000.0,20.4567,20.4662,20.452,20.4615,11000.0
2007-09-27 13:10:00,43.08,43.09,43.08,43.09,7000.0,20.4567,20.4615,20.4567,20.4615,7000.0
2007-09-27 13:15:00,43.09,43.09,43.06,43.06,13200.0,20.4615,20.4615,20.4472,20.4472,13200.0
2007-09-27 13:20:00,43.07,43.08,43.05,43.06,8000.0,20.452,20.4567,20.4425,20.4472,8000.0
2007-09-27 13:25:00,43.06,43.07,42.99,42.99,16000.0,20.4472,20.452,20.414,20.414,16000.0
2007-09-27 13:30:00,42.99,43.01,42.93,42.96,75600.0,20.414,20.4235,20.3855,20.3998,75600.0
2007-09-27 13:35:00,42.94,42.95,42.88,42.88,103000.0,20.3903,20.395,20.3618,20.3618,103000.0
2007-09-27 13:40:00,42.88,42.91,42.84,42.88,49400.0,20.3618,20.376,20.3428,20.3618,49400.0
2007-09-27 13:45:00,42.87,42.9,42.85,42.87,28200.0,20.357,20.3713,20.3475,20.357,28200.0
2007-09-27 13:50:00,42.87,42.93,42.87,42.93,19000.0,20.357,20.3855,20.357,20.3855,19000.0
2007-09-27 13:55:00,42.93,42.93,42.85,42.87,47600.0,20.3855,20.3855,20.3475,20.357,47600.0
2007-09-27 14:00:00,42.86,42.89,42.84,42.88,46000.0,20.3523,20.3665,20.3428,20.3618,46000.0
2007-09-27 14:05:00,42.88,42.98,42.86,42.95,100600.0,20.3618,20.4093,20.3523,20.395,100600.0
2007-09-27 14:10:00,42.97,42.97,42.85,42.85,27800.0,20.4045,20.4045,20.3475,20.3475,27800.0
2007-09-27 14:15:00,42.87,42.93,42.86,42.88,42200.0,20.357,20.3855,20.3523,20.3618,42200.0
2007-09-27 14:20:00,42.9,42.92,42.87,42.88,38000.0,20.3713,20.3808,20.357,20.3618,38000.0
2007-09-27 14:25:00,42.87,42.91,42.85,42.88,47400.0,20.357,20.376,20.3475,20.3618,47400.0
2007-09-27 14:30:00,42.88,42.91,42.85,42.9,43000.0,20.3618,20.376,20.3475,20.3713,43000.0
2007-09-27 14:35:00,42.9,42.9,42.84,42.88,29400.0,20.3713,20.3713,20.3428,20.3618,29400.0
2007-09-27 14:40:00,42.89,42.9,42.85,42.89,60200.0,20.3665,20.3713,20.3475,20.3665,60200.0
2007-09-27 14:45:00,42.89,42.97,42.85,42.96,71000.0,20.3665,20.4045,20.3475,20.3998,71000.0
2007-09-27 14:50:00,42.96,42.99,42.94,42.94,14000.0,20.3998,20.414,20.3903,20.3903,14000.0
2007-09-27 14:55:00,42.96,42.96,42.91,42.93,29200.0,20.3998,20.3998,20.376,20.3855,29200.0
2007-09-27 15:00:00,42.93,42.94,42.91,42.93,47000.0,20.3855,20.3903,20.376,20.3855,47000.0
2007-09-27 15:05:00,42.94,42.94,42.88,42.9,85800.0,20.3903,20.3903,20.3618,20.3713,85800.0
2007-09-27 15:10:00,42.9,42.92,42.88,42.9,37200.0,20.3713,20.3808,20.3618,20.3713,37200.0
2007-09-27 15:15:00,42.9,42.9,42.88,42.9,29200.0,20.3713,20.3713,20.3618,20.3713,29200.0
2007-09-27 15:20:00,42.9,42.92,42.87,42.88,108000.0,20.3713,20.3808,20.357,20.3618,108000.0
2007-09-27 15:25:00,42.9,42.94,42.85,42.88,108800.0,20.3713,20.3903,20.3475,20.3618,108800.0
2007-09-27 15:30:00,42.88,42.98,42.87,42.96,60400.0,20.3618,20.4093,20.357,20.3998,60400.0
2007-09-27 15:35:00,42.96,42.98,42.92,42.93,101800.0,20.3998,20.4093,20.3808,20.3855,101800.0
2007-09-27 15:40:00,42.93,43.02,42.91,42.98,96400.0,20.3855,20.4282,20.376,20.4093,96400.0
2007-09-27 15:45:00,42.98,43.02,42.97,42.97,86200.0,20.4093,20.4282,20.4045,20.4045,86200.0
2007-09-27 15:50:00,42.97,42.99,42.9,42.9,133800.0,20.4045,20.414,20.3713,20.3713,133800.0
2007-09-27 15:55:00,42.9,42.92,42.86,42.9,225000.0,20.3713,20.3808,20.3523,20.3713,225000.0
2007-09-28 09:30:00,42.75,42.88,42.63,42.8,71000.0,20.3,20.3618,20.2431,20.3238,71000.0
2007-09-28 09:35:00,42.8,42.85,42.73,42.77,22400.0,20.3238,20.3475,20.2905,20.3095,22400.0
2007-09-28 09:40:00,42.76,42.82,42.74,42.8,21200.0,20.3048,20.3333,20.2953,20.3238,21200.0
2007-09-28 09:45:00,42.8,42.85,42.78,42.83,52400.0,20.3238,20.3475,20.3143,20.338,52400.0
2007-09-28 09:50:00,42.82,42.88,42.82,42.86,29000.0,20.3333,20.3618,20.3333,20.3523,29000.0
2007-09-28 09:55:00,42.87,42.9,42.85,42.86,25600.0,20.357,20.3713,20.3475,20.3523,25600.0
2007-09-28 10:00:00,42.87,42.99,42.87,42.94,40800.0,20.357,20.414,20.357,20.3903,40800.0
2007-09-28 10:05:00,42.93,42.93,42.91,42.91,21800.0,20.3855,20.3855,20.376,20.376,21800.0
2007-09-28 10:10:00,42.92,42.95,42.91,42.94,23000.0,20.3808,20.395,20.376,20.3903,23000.0
2007-09-28 10:15:00,42.94,42.96,42.89,42.94,43600.0,20.3903,20.3998,20.3665,20.3903,43600.0
2007-09-28 10:20:00,42.92,42.98,42.88,42.92,40200.0,20.3808,20.4093,20.3618,20.3808,40200.0
2007-09-28 10:25:00,42.92,42.94,42.88,42.9,33200.0,20.3808,20.3903,20.3618,20.3713,33200.0
2007-09-28 10:30:00,42.9,42.92,42.84,42.88,83800.0,20.3713,20.3808,20.3428,20.3618,83800.0
2007-09-28 10:35:00,42.9,42.9,42.82,42.82,68200.0,20.3713,20.3713,20.3333,20.3333,68200.0
2007-09-28 10:40:00,42.82,42.88,42.81,42.87,18400.0,20.3333,20.3618,20.3285,20.357,18400.0
2007-09-28 10:45:00,42.87,42.87,42.82,42.82,21200.0,20.357,20.357,20.3333,20.3333,21200.0
2007-09-28 10:50:00,42.82,42.9,42.82,42.85,72400.0,20.3333,20.3713,20.3333,20.3475,72400.0
2007-09-28 10:55:00,42.85,42.85,42.83,42.84,57000.0,20.3475,20.3475,20.338,20.3428,57000.0
2007-09-28 11:00:00,42.84,42.85,42.83,42.84,28000.0,20.3428,20.3475,20.338,20.3428,28000.0
2007-09-28 11:05:00,42.83,42.85,42.81,42.82,36200.0,20.338,20.3475,20.3285,20.3333,36200.0
2007-09-28 11:10:00,42.81,42.86,42.81,42.85,18600.0,20.3285,20.3523,20.3285,20.3475,18600.0
2007-09-28 11:15:00,42.85,42.85,42.81,42.83,18800.0,20.3475,20.3475,20.3285,20.338,18800.0
2007-09-28 11:20:00,42.83,42.85,42.8,42.84,46200.0,20.338,20.3475,20.3238,20.3428,46200.0
2007-09-28 11:25:00,42.84,42.84,42.79,42.79,35800.0,20.3428,20.3428,20.319,20.319,35800.0
2007-09-28 11:30:00,42.79,42.83,42.77,42.79,25800.0,20.319,20.338,20.3095,20.319,25800.0
2007-09-28 11:35:00,42.79,42.79,42.73,42.74,91400.0,20.319,20.319,20.2905,20.2953,91400.0
2007-09-28 11:40:00,42.74,42.75,42.73,42.74,15000.0,20.2953,20.3,20.2905,20.2953,15000.0
2007-09-28 11:45:00,42.75,42.75,42.68,42.69,29000.0,20.3,20.3,20.2668,20.2715,29000.0
2007-09-28 11:50:00,42.69,42.7,42.68,42.69,20200.0,20.2715,20.2763,20.2668,20.2715,20200.0
2007-09-28 11:55:00,42.68,42.69,42.67,42.67,18400.0,20.2668,20.2715,20.2621,20.2621,18400.0
2007-09-28 12:00:00,42.67,42.69,42.66,42.67,25800.0,20.2621,20.2715,20.2573,20.2621,25800.0
2007-09-28 12:05:00,42.66,42.67,42.6,42.6,22600.0,20.2573,20.2621,20.2288,20.2288,22600.0
2007-09-28 12:10:00,42.6,42.62,42.58,42.62,56000.0,20.2288,20.2383,20.2193,20.2383,56000.0
2007-09-28 12:15:00,42.6,42.63,42.58,42.6,84400.0,20.2288,20.2431,20.2193,20.2288,84400.0
2007-09-28 12:20:00,42.6,42.61,42.57,42.58,97200.0,20.2288,20.2336,20.2146,20.2193,97200.0
2007-09-28 12:25:00,42.58,42.58,42.55,42.57,25000.0,20.2193,20.2193,20.2051,20.2146,25000.0
2007-09-28 12:30:00,42.57,42.6,42.57,42.6,15400.0,20.2146,20.2288,20.2146,20.2288,15400.0
2007-09-28 12:35:00,42.6,42.6,42.58,42.59,10400.0,20.2288,20.2288,20.2193,20.2241,10400.0
2007-09-28 12:40:00,42.59,42.6,42.58,42.58,15000.0,20.2241,20.2288,20.2193,20.2193,15000.0
2007-09-28 12:45:00,42.58,42.58,42.54,42.56,31800.0,20.2193,20.2193,20.2003,20.2098,31800.0
2007-09-28 12:50:00,42.56,42.56,42.51,42.55,23800.0,20.2098,20.2098,20.1861,20.2051,23800.0
2007-09-28 12:55:00,42.56,42.56,42.51,42.52,21200.0,20.2098,20.2098,20.1861,20.1908,21200.0
2007-09-28 13:00:00,42.52,42.57,42.52,42.53,24000.0,20.1908,20.2146,20.1908,20.1956,24000.0
2007-09-28 13:05:00,42.52,42.52,42.5,42.52,29800.0,20.1908,20.1908,20.1813,20.1908,29800.0
2007-09-28 13:10:00,42.52,42.56,42.52,42.55,27800.0,20.1908,20.2098,20.1908,20.2051,27800.0
2007-09-28 13:15:00,42.56,42.6,42.53,42.59,42000.0,20.2098,20.2288,20.1956,20.2241,42000.0
2007-09-28 13:20:00,42.6,42.6,42.54,42.54,16400.0,20.2288,20.2288,20.2003,20.2003,16400.0
2007-09-28 13:25:00,42.55,42.55,42.53,42.54,11000.0,20.2051,20.2051,20.1956,20.2003,11000.0
2007-09-28 13:30:00,42.55,42.56,42.52,42.55,21000.0,20.2051,20.2098,20.1908,20.2051,21000.0
2007-09-28 13:35:00,42.55,42.56,42.51,42.56,25600.0,20.2051,20.2098,20.1861,20.2098,25600.0
2007-09-28 13:40:00,42.56,42.58,42.55,42.56,20800.0,20.2098,20.2193,20.2051,20.2098,20800.0
2007-09-28 13:45:00,42.55,42.55,42.48,42.5,51000.0,20.2051,20.2051,20.1718,20.1813,51000.0
2007-09-28 13:50:00,42.49,42.5,42.48,42.48,39600.0,20.1766,20.1813,20.1718,20.1718,39600.0
2007-09-28 13:55:00,42.47,42.49,42.46,42.49,26600.0,20.1671,20.1766,20.1623,20.1766,26600.0
2007-09-28 14:00:00,42.49,42.52,42.44,42.47,32600.0,20.1766,20.1908,20.1528,20.1671,32600.0
2007-09-28 14:05:00,42.46,42.46,42.42,42.43,48600.0,20.1623,20.1623,20.1433,20.1481,48600.0
2007-09-28 14:10:00,42.43,42.43,42.3,42.33,57600.0,20.1481,20.1481,20.0864,20.1006,57600.0
2007-09-28 14:15:00,42.33,42.38,42.33,42.35,98400.0,20.1006,20.1243,20.1006,20.1101,98400.0
2007-09-28 14:20:00,42.35,42.45,42.35,42.38,50400.0,20.1101,20.1576,20.1101,20.1243,50400.0
2007-09-28 14:25:00,42.37,42.4,42.35,42.37,63200.0,20.1196,20.1338,20.1101,20.1196,63200.0
2007-09-28 14:30:00,42.35,42.37,42.31,42.35,28800.0,20.1101,20.1196,20.0911,20.1101,28800.0
2007-09-28 14:35:00,42.35,42.38,42.27,42.31,64200.0,20.1101,20.1243,20.0721,20.0911,64200.0
2007-09-28 14:40:00,42.3,42.33,42.27,42.3,35400.0,20.0864,20.1006,20.0721,20.0864,35400.0
2007-09-28 14:45:00,42.3,42.31,42.27,42.29,26400.0,20.0864,20.0911,20.0721,20.0816,26400.0
2007-09-28 14:50:00,42.27,42.32,42.27,42.29,25600.0,20.0721,20.0959,20.0721,20.0816,25600.0
2007-09-28 14:55:00,42.29,42.33,42.27,42.32,37200.0,20.0816,20.1006,20.0721,20.0959,37200.0
2007-09-28 15:00:00,42.33,42.37,42.31,42.32,52800.0,20.1006,20.1196,20.0911,20.0959,52800.0
2007-09-28 15:05:00,42.33,42.34,42.28,42.32,52200.0,20.1006,20.1053,20.0769,20.0959,52200.0
2007-09-28 15:10:00,42.31,42.32,42.26,42.27,35600.0,20.0911,20.0959,20.0674,20.0721,35600.0
2007-09-28 15:15:00,42.27,42.28,42.2,42.21,148000.0,20.0721,20.0769,20.0389,20.0436,148000.0
2007-09-28 15:20:00,42.23,42.32,42.23,42.3,162000.0,20.0531,20.0959,20.0531,20.0864,162000.0
2007-09-28 15:25:00,42.29,42.31,42.29,42.3,41000.0,20.0816,20.0911,20.0816,20.0864,41000.0
2007-09-28 15:30:00,42.31,42.31,42.27,42.27,89000.0,20.0911,20.0911,20.0721,20.0721,89000.0
2007-09-28 15:35:00,42.27,42.29,42.23,42.24,54200.0,20.0721,20.0816,20.0531,20.0579,54200.0
2007-09-28 15:40:00,42.24,42.3,42.23,42.24,80600.0,20.0579,20.0864,20.0531,20.0579,80600.0
2007-09-28 15:45:00,42.25,42.27,42.21,42.22,70000.0,20.0626,20.0721,20.0436,20.0484,70000.0
2007-09-28 15:50:00,42.22,42.25,42.2,42.22,59200.0,20.0484,20.0626,20.0389,20.0484,59200.0
2007-09-28 15:55:00,42.22,42.23,42.15,42.2,116000.0,20.0484,20.0531,20.0151,20.0389,116000.0
2007-10-01 09:30:00,42.33,42.4,42.23,42.3,69200.0,20.1006,20.1338,20.0531,20.0864,69200.0
2007-10-01 09:35:00,42.3,42.37,42.29,42.31,29400.0,20.0864,20.1196,20.0816,20.0911,29400.0
2007-10-01 09:40:00,42.34,42.43,42.28,42.42,122000.0,20.1053,20.1481,20.0769,20.1433,122000.0
2007-10-01 09:45:00,42.42,42.47,42.4,42.43,79800.0,20.1433,20.1671,20.1338,20.1481,79800.0
2007-10-01 09:50:00,42.44,42.47,42.35,42.39,48000.0,20.1528,20.1671,20.1101,20.1291,48000.0
2007-10-01 09:55:00,42.39,42.45,42.38,42.4,43200.0,20.1291,20.1576,20.1243,20.1338,43200.0
2007-10-01 10:00:00,42.41,42.5,42.4,42.49,80600.0,20.1386,20.1813,20.1338,20.1766,80600.0
2007-10-01 10:05:00,42.48,42.52,42.45,42.51,85000.0,20.1718,20.1908,20.1576,20.1861,85000.0
2007-10-01 10:10:00,42.51,42.55,42.42,42.48,44200.0,20.1861,20.2051,20.1433,20.1718,44200.0
2007-10-01 10:15:00,42.48,42.58,42.46,42.51,22000.0,20.1718,20.2193,20.1623,20.1861,22000.0
2007-10-01 10:20:00,42.49,42.53,42.46,42.49,44200.0,20.1766,20.1956,20.1623,20.1766,44200.0
2007-10-01 10:25:00,42.51,42.52,42.46,42.49,37400.0,20.1861,20.1908,20.1623,20.1766,37400.0
2007-10-01 10:30:00,42.5,42.54,42.5,42.52,309400.0,20.1813,20.2003,20.1813,20.1908,309400.0
2007-10-01 10:35:00,42.51,42.66,42.51,42.63,45000.0,20.1861,20.2573,20.1861,20.2431,45000.0
2007-10-01 10:40:00,42.63,42.65,42.58,42.59,47200.0,20.2431,20.2526,20.2193,20.2241,47200.0
2007-10-01 10:45:00,42.6,42.62,42.59,42.61,37800.0,20.2288,20.2383,20.2241,20.2336,37800.0
2007-10-01 10:50:00,42.62,42.65,42.6,42.63,23600.0,20.2383,20.2526,20.2288,20.2431,23600.0
2007-10-01 10:55:00,42.63,42.64,42.52,42.55,33400.0,20.2431,20.2478,20.1908,20.2051,33400.0
2007-10-01 11:00:00,42.53,42.55,42.51,42.52,32400.0,20.1956,20.2051,20.1861,20.1908,32400.0
2007-10-01 11:05:00,42.51,42.54,42.5,42.51,17600.0,20.1861,20.2003,20.1813,20.1861,17600.0
2007-10-01 11:10:00,42.52,42.53,42.46,42.49,31400.0,20.1908,20.1956,20.1623,20.1766,31400.0
2007-10-01 11:15:00,42.48,42.52,42.48,42.51,15400.0,20.1718,20.1908,20.1718,20.1861,15400.0
2007-10-01 11:20:00,42.52,42.53,42.48,42.52,20400.0,20.1908,20.1956,20.1718,20.1908,20400.0
2007-10-01 11:25:00,42.5,42.5,42.46,42.49,13800.0,20.1813,20.1813,20.1623,20.1766,13800.0
2007-10-01 11:30:00,42.49,42.57,42.48,42.52,54000.0,20.1766,20.2146,20.1718,20.1908,54000.0
2007-10-01 11:35:00,42.52,42.55,42.48,42.49,23800.0,20.1908,20.2051,20.1718,20.1766,23800.0
2007-10-01 11:40:00,42.48,42.54,42.48,42.52,21800.0,20.1718,20.2003,20.1718,20.1908,21800.0
2007-10-01 11:45:00,42.52,42.54,42.5,42.53,25200.0,20.1908,20.2003,20.1813,20.1956,25200.0
2007-10-01 11:50:00,42.54,42.55,42.52,42.54,32200.0,20.2003,20.2051,20.1908,20.2003,32200.0
2007-10-01 11:55:00,42.54,42.55,42.51,42.53,24000.0,20.2003,20.2051,20.1861,20.1956,24000.0
2007-10-01 12:00:00,42.54,42.55,42.52,42.54,29800.0,20.2003,20.2051,20.1908,20.2003,29800.0
2007-10-01 12:05:00,42.54,42.57,42.51,42.52,47000.0,20.2003,20.2146,20.1861,20.1908,47000.0
2007-10-01 12:10:00,42.53,42.53,42.49,42.49,14200.0,20.1956,20.1956,20.1766,20.1766,14200.0
2007-10-01 12:15:00,42.51,42.54,42.5,42.52,33000.0,20.1861,20.2003,20.1813,20.1908,33000.0
2007-10-01 12:20:00,42.52,42.55,42.52,42.54,14200.0,20.1908,20.2051,20.1908,20.2003,14200.0
2007-10-01 12:25:00,42.52,42.54,42.52,42.54,13400.0,20.1908,20.2003,20.1908,20.2003,13400.0
2007-10-01 12:30:00,42.53,42.55,42.51,42.54,21600.0,20.1956,20.2051,20.1861,20.2003,21600.0
2007-10-01 12:35:00,42.54,42.55,42.51,42.51,16800.0,20.2003,20.2051,20.1861,20.1861,16800.0
2007-10-01 12:40:00,42.52,42.54,42.49,42.52,261200.0,20.1908,20.2003,20.1766,20.1908,261200.0
2007-10-01 12:45:00,42.53,42.54,42.5,42.53,37400.0,20.1956,20.2003,20.1813,20.1956,37400.0
2007-10-01 12:50:00,42.55,42.55,42.51,42.53,36600.0,20.2051,20.2051,20.1861,20.1956,36600.0
2007-10-01 12:55:00,42.54,42.54,42.5,42.51,25000.0,20.2003,20.2003,20.1813,20.1861,25000.0
2007-10-01 13:00:00,42.52,42.55,42.52,42.52,50000.0,20.1908,20.2051,20.1908,20.1908,50000.0
2007-10-01 13:05:00,42.52,42.55,42.52,42.54,43000.0,20.1908,20.2051,20.1908,20.2003,43000.0
2007-10-01 13:10:00,42.54,42.56,42.52,42.55,22600.0,20.2003,20.2098,20.1908,20.2051,22600.0
2007-10-01 13:15:00,42.56,42.56,42.52,42.52,27000.0,20.2098,20.2098,20.1908,20.1908,27000.0
2007-10-01 13:20:00,42.52,42.52,42.49,42.51,20800.0,20.1908,20.1908,20.1766,20.1861,20800.0
2007-10-01 13:25:00,42.52,42.58,42.5,42.55,176000.0,20.1908,20.2193,20.1813,20.2051,176000.0
2007-10-01 13:30:00,42.56,42.59,42.55,42.57,24600.0,20.2098,20.2241,20.2051,20.2146,24600.0
2007-10-01 13:35:00,42.56,42.71,42.56,42.7,28800.0,20.2098,20.281,20.2098,20.2763,28800.0
2007-10-01 13:40:00,42.7,42.74,42.68,42.72,31400.0,20.2763,20.2953,20.2668,20.2858,31400.0
2007-10-01 13:45:00,42.72,42.74,42.71,42.74,12200.0,20.2858,20.2953,20.281,20.2953,12200.0
2007-10-01 13:50:00,42.74,42.75,42.66,42.68,47400.0,20.2953,20.3,20.2573,20.2668,47400.0
2007-10-01 13:55:00,42.68,42.69,42.67,42.68,13200.0,20.2668,20.2715,20.2621,20.2668,13200.0
2007-10-01 14:00:00,42.68,42.7,42.67,42.7,38200.0,20.2668,20.2763,20.2621,20.2763,38200.0
2007-10-01 14:05:00,42.69,42.7,42.68,42.69,56000.0,20.2715,20.2763,20.2668,20.2715,56000.0
2007-10-01 14:10:00,42.7,42.7,42.65,42.67,20200.0,20.2763,20.2763,20.2526,20.2621,20200.0
2007-10-01 14:15:00,42.67,42.67,42.66,42.66,11200.0,20.2621,20.2621,20.2573,20.2573,11200.0
2007-10-01 14:20:00,42.66,42.66,42.62,42.63,37400.0,20.2573,20.2573,20.2383,20.2431,37400.0
2007-10-01 14:25:00,42.62,42.63,42.62,42.63,16800.0,20.2383,20.2431,20.2383,20.2431,16800.0
2007-10-01 14:30:00,42.62,42.63,42.6,42.61,33000.0,20.2383,20.2431,20.2288,20.2336,33000.0
2007-10-01 14:35:00,42.62,42.64,42.62,42.63,28200.0,20.2383,20.2478,20.2383,20.2431,28200.0
2007-10-01 14:40:00,42.64,42.68,42.63,42.66,71600.0,20.2478,20.2668,20.2431,20.2573,71600.0
2007-10-01 14:45:00,42.66,42.68,42.65,42.67,54400.0,20.2573,20.2668,20.2526,20.2621,54400.0
2007-10-01 14:50:00,42.67,42.67,42.65,42.65,37400.0,20.2621,20.2621,20.2526,20.2526,37400.0
2007-10-01 14:55:00,42.65,42.67,42.64,42.65,51800.0,20.2526,20.2621,20.2478,20.2526,51800.0
2007-10-01 15:00:00,42.65,42.68,42.65,42.66,49600.0,20.2526,20.2668,20.2526,20.2573,49600.0
2007-10-01 15:05:00,42.66,42.67,42.65,42.66,32400.0,20.2573,20.2621,20.2526,20.2573,32400.0
2007-10-01 15:10:00,42.65,42.66,42.64,42.65,53600.0,20.2526,20.2573,20.2478,20.2526,53600.0
2007-10-01 15:15:00,42.65,42.66,42.6,42.62,65400.0,20.2526,20.2573,20.2288,20.2383,65400.0
2007-10-01 15:20:00,42.62,42.64,42.62,42.63,47600.0,20.2383,20.2478,20.2383,20.2431,47600.0
2007-10-01 15:25:00,42.63,42.66,42.63,42.64,94000.0,20.2431,20.2573,20.2431,20.2478,94000.0
2007-10-01 15:30:00,42.64,42.64,42.61,42.62,88400.0,20.2478,20.2478,20.2336,20.2383,88400.0
2007-10-01 15:35:00,42.62,42.62,42.59,42.6,62400.0,20.2383,20.2383,20.2241,20.2288,62400.0
2007-10-01 15:40:00,42.6,42.63,42.52,42.54,67800.0,20.2288,20.2431,20.1908,20.2003,67800.0
2007-10-01 15:45:00,42.55,42.58,42.49,42.52,137600.0,20.2051,20.2193,20.1766,20.1908,137600.0
2007-10-01 15:50:00,42.52,42.55,42.49,42.5,114400.0,20.1908,20.2051,20.1766,20.1813,114400.0
2007-10-01 15:55:00,42.51,42.6,42.49,42.58,213400.0,20.1861,20.2288,20.1766,20.2193,213400.0
2007-10-02 09:30:00,42.65,42.65,42.4,42.52,77400.0,20.2526,20.2526,20.1338,20.1908,77400.0
2007-10-02 09:35:00,42.5,42.5,42.31,42.42,40600.0,20.1813,20.1813,20.0911,20.1433,40600.0
2007-10-02 09:40:00,42.42,42.54,42.38,42.54,22800.0,20.1433,20.2003,20.1243,20.2003,22800.0
2007-10-02 09:45:00,42.54,42.55,42.46,42.55,40400.0,20.2003,20.2051,20.1623,20.2051,40400.0
2007-10-02 09:50:00,42.54,42.55,42.45,42.47,29000.0,20.2003,20.2051,20.1576,20.1671,29000.0
2007-10-02 09:55:00,42.47,42.5,42.45,42.5,12000.0,20.1671,20.1813,20.1576,20.1813,12000.0
2007-10-02 10:00:00,42.49,42.52,42.43,42.46,55400.0,20.1766,20.1908,20.1481,20.1623,55400.0
2007-10-02 10:05:00,42.45,42.52,42.43,42.48,22600.0,20.1576,20.1908,20.1481,20.1718,22600.0
2007-10-02 10:10:00,42.47,42.52,42.45,42.51,16600.0,20.1671,20.1908,20.1576,20.1861,16600.0
2007-10-02 10:15:00,42.51,42.52,42.47,42.48,126600.0,20.1861,20.1908,20.1671,20.1718,126600.0
2007-10-02 10:20:00,42.49,42.49,42.42,42.43,23400.0,20.1766,20.1766,20.1433,20.1481,23400.0
2007-10-02 10:25:00,42.42,42.48,42.38,42.38,28400.0,20.1433,20.1718,20.1243,20.1243,28400.0
2007-10-02 10:30:00,42.38,42.4,42.34,42.38,35000.0,20.1243,20.1338,20.1053,20.1243,35000.0
2007-10-02 10:35:00,42.38,42.45,42.37,42.45,18800.0,20.1243,20.1576,20.1196,20.1576,18800.0
2007-10-02 10:40:00,42.46,42.49,42.44,42.49,21000.0,20.1623,20.1766,20.1528,20.1766,21000.0
2007-10-02 10:45:00,42.49,42.52,42.48,42.51,31600.0,20.1766,20.1908,20.1718,20.1861,31600.0
2007-10-02 10:50:00,42.49,42.54,42.49,42.49,44200.0,20.1766,20.2003,20.1766,20.1766,44200.0
2007-10-02 10:55:00,42.49,42.56,42.49,42.55,27600.0,20.1766,20.2098,20.1766,20.2051,27600.0
2007-10-02 11:00:00,42.54,42.57,42.48,42.52,58600.0,20.2003,20.2146,20.1718,20.1908,58600.0
2007-10-02 11:05:00,42.52,42.55,42.52,42.54,33800.0,20.1908,20.2051,20.1908,20.2003,33800.0
2007-10-02 11:10:00,42.55,42.57,42.52,42.52,45400.0,20.2051,20.2146,20.1908,20.1908,45400.0
2007-10-02 11:15:00,42.52,42.58,42.52,42.54,76200.0,20.1908,20.2193,20.1908,20.2003,76200.0
2007-10-02 11:20:00,42.52,42.58,42.49,42.52,76000.0,20.1908,20.2193,20.1766,20.1908,76000.0
2007-10-02 11:25:00,42.52,42.54,42.51,42.52,10400.0,20.1908,20.2003,20.1861,20.1908,10400.0
2007-10-02 11:30:00,42.52,42.54,42.52,42.52,13600.0,20.1908,20.2003,20.1908,20.1908,13600.0
2007-10-02 11:35:00,42.52,42.52,42.48,42.5,20000.0,20.1908,20.1908,20.1718,20.1813,20000.0
2007-10-02 11:40:00,42.5,42.52,42.49,42.51,12200.0,20.1813,20.1908,20.1766,20.1861,12200.0
2007-10-02 11:45:00,42.51,42.51,42.49,42.49,15400.0,20.1861,20.1861,20.1766,20.1766,15400.0
2007-10-02 11:50:00,42.5,42.5,42.48,42.49,9200.0,20.1813,20.1813,20.1718,20.1766,9200.0
2007-10-02 11:55:00,42.48,42.53,42.48,42.53,12000.0,20.1718,20.1956,20.1718,20.1956,12000.0
2007-10-02 12:00:00,42.53,42.53,42.5,42.52,20800.0,20.1956,20.1956,20.1813,20.1908,20800.0
2007-10-02 12:05:00,42.52,42.52,42.5,42.52,12800.0,20.1908,20.1908,20.1813,20.1908,12800.0
2007-10-02 12:10:00,42.5,42.52,42.49,42.51,15200.0,20.1813,20.1908,20.1766,20.1861,15200.0
2007-10-02 12:15:00,42.51,42.52,42.5,42.51,18400.0,20.1861,20.1908,20.1813,20.1861,18400.0
2007-10-02 12:20:00,42.51,42.52,42.5,42.51,12600.0,20.1861,20.1908,20.1813,20.1861,12600.0
2007-10-02 12:25:00,42.5,42.51,42.49,42.51,11000.0,20.1813,20.1861,20.1766,20.1861,11000.0
2007-10-02 12:30:00,42.51,42.51,42.45,42.47,16400.0,20.1861,20.1861,20.1576,20.1671,16400.0
2007-10-02 12:35:00,42.46,42.48,42.46,42.48,4800.0,20.1623,20.1718,20.1623,20.1718,4800.0
2007-10-02 12:40:00,42.48,42.52,42.47,42.51,11600.0,20.1718,20.1908,20.1671,20.1861,11600.0
2007-10-02 12:45:00,42.51,42.51,42.49,42.5,13000.0,20.1861,20.1861,20.1766,20.1813,13000.0
2007-10-02 12:50:00,42.49,42.52,42.49,42.49,10400.0,20.1766,20.1908,20.1766,20.1766,10400.0
2007-10-02 12:55:00,42.51,42.52,42.49,42.52,18800.0,20.1861,20.1908,20.1766,20.1908,18800.0
2007-10-02 13:00:00,42.53,42.53,42.49,42.52,12000.0,20.1956,20.1956,20.1766,20.1908,12000.0
2007-10-02 13:05:00,42.52,42.52,42.48,42.5,18600.0,20.1908,20.1908,20.1718,20.1813,18600.0
2007-10-02 13:10:00,42.51,42.52,42.49,42.49,12400.0,20.1861,20.1908,20.1766,20.1766,12400.0
2007-10-02 13:15:00,42.51,42.51,42.46,42.48,13800.0,20.1861,20.1861,20.1623,20.1718,13800.0
2007-10-02 13:20:00,42.48,42.49,42.48,42.49,3600.0,20.1718,20.1766,20.1718,20.1766,3600.0
2007-10-02 13:25:00,42.5,42.5,42.44,42.44,12800.0,20.1813,20.1813,20.1528,20.1528,12800.0
2007-10-02 13:30:00,42.45,42.46,42.43,42.45,8800.0,20.1576,20.1623,20.1481,20.1576,8800.0
2007-10-02 13:35:00,42.45,42.48,42.41,42.48,28200.0,20.1576,20.1718,20.1386,20.1718,28200.0
2007-10-02 13:40:00,42.48,42.49,42.41,42.44,34400.0,20.1718,20.1766,20.1386,20.1528,34400.0
2007-10-02 13:45:00,42.45,42.49,42.41,42.49,25800.0,20.1576,20.1766,20.1386,20.1766,25800.0
2007-10-02 13:50:00,42.49,42.5,42.45,42.46,25400.0,20.1766,20.1813,20.1576,20.1623,25400.0
2007-10-02 13:55:00,42.46,42.47,42.42,42.43,23400.0,20.1623,20.1671,20.1433,20.1481,23400.0
2007-10-02 14:00:00,42.43,42.43,42.38,42.43,41200.0,20.1481,20.1481,20.1243,20.1481,41200.0
2007-10-02 14:05:00,42.43,42.44,42.42,42.44,10400.0,20.1481,20.1528,20.1433,20.1528,10400.0
2007-10-02 14:10:00,42.44,42.5,42.44,42.49,18000.0,20.1528,20.1813,20.1528,20.1766,18000.0
2007-10-02 14:15:00,42.49,42.54,42.49,42.53,24600.0,20.1766,20.2003,20.1766,20.1956,24600.0
2007-10-02 14:20:00,42.54,42.55,42.51,42.52,25400.0,20.2003,20.2051,20.1861,20.1908,25400.0
2007-10-02 14:25:00,42.52,42.52,42.52,42.52,6400.0,20.1908,20.1908,20.1908,20.1908,6400.0
2007-10-02 14:30:00,42.52,42.53,42.51,42.52,34800.0,20.1908,20.1956,20.1861,20.1908,34800.0
2007-10-02 14:35:00,42.52,42.52,42.51,42.51,13600.0,20.1908,20.1908,20.1861,20.1861,13600.0
2007-10-02 14:40:00,42.52,42.56,42.51,42.54,32600.0,20.1908,20.2098,20.1861,20.2003,32600.0
2007-10-02 14:45:00,42.54,42.59,42.54,42.58,15200.0,20.2003,20.2241,20.2003,20.2193,15200.0
2007-10-02 14:50:00,42.58,42.59,42.57,42.58,17400.0,20.2193,20.2241,20.2146,20.2193,17400.0
2007-10-02 14:55:00,42.57,42.58,42.57,42.57,33800.0,20.2146,20.2193,20.2146,20.2146,33800.0
2007-10-02 15:00:00,42.57,42.58,42.53,42.55,56200.0,20.2146,20.2193,20.1956,20.2051,56200.0
2007-10-02 15:05:00,42.55,42.58,42.55,42.56,35000.0,20.2051,20.2193,20.2051,20.2098,35000.0
2007-10-02 15:10:00,42.56,42.58,42.56,42.56,24000.0,20.2098,20.2193,20.2098,20.2098,24000.0
2007-10-02 15:15:00,42.56,42.58,42.55,42.55,18200.0,20.2098,20.2193,20.2051,20.2051,18200.0
2007-10-02 15:20:00,42.55,42.6,42.55,42.6,33800.0,20.2051,20.2288,20.2051,20.2288,33800.0
2007-10-02 15:25:00,42.6,42.6,42.59,42.6,27200.0,20.2288,20.2288,20.2241,20.2288,27200.0
2007-10-02 15:30:00,42.6,42.6,42.58,42.6,39800.0,20.2288,20.2288,20.2193,20.2288,39800.0
2007-10-02 15:35:00,42.6,42.6,42.58,42.58,59600.0,20.2288,20.2288,20.2193,20.2193,59600.0
2007-10-02 15:40:00,42.58,42.6,42.58,42.6,34200.0,20.2193,20.2288,20.2193,20.2288,34200.0
2007-10-02 15:45:00,42.6,42.6,42.58,42.6,48400.0,20.2288,20.2288,20.2193,20.2288,48400.0
2007-10-02 15:50:00,42.6,42.63,42.56,42.58,35800.0,20.2288,20.2431,20.2098,20.2193,35800.0
2007-10-02 15:55:00,42.58,42.68,42.58,42.62,88200.0,20.2193,20.2668,20.2193,20.2383,88200.0
2007-10-03 09:30:00,42.5,42.63,42.48,42.62,24400.0,20.1813,20.2431,20.1718,20.2383,24400.0
2007-10-03 09:35:00,42.63,42.66,42.56,42.6,20800.0,20.2431,20.2573,20.2098,20.2288,20800.0
2007-10-03 09:40:00,42.59,42.62,42.41,42.41,32800.0,20.2241,20.2383,20.1386,20.1386,32800.0
2007-10-03 09:45:00,42.41,42.49,42.38,42.44,31200.0,20.1386,20.1766,20.1243,20.1528,31200.0
2007-10-03 09:50:00,42.44,42.55,42.44,42.52,21200.0,20.1528,20.2051,20.1528,20.1908,21200.0
2007-10-03 09:55:00,42.53,42.62,42.52,42.57,46000.0,20.1956,20.2383,20.1908,20.2146,46000.0
2007-10-03 10:00:00,42.57,42.71,42.57,42.6,56600.0,20.2146,20.281,20.2146,20.2288,56600.0
2007-10-03 10:05:00,42.61,42.61,42.54,42.58,43400.0,20.2336,20.2336,20.2003,20.2193,43400.0
2007-10-03 10:10:00,42.58,42.58,42.51,42.54,23200.0,20.2193,20.2193,20.1861,20.2003,23200.0
2007-10-03 10:15:00,42.55,42.56,42.51,42.55,26600.0,20.2051,20.2098,20.1861,20.2051,26600.0
2007-10-03 10:20:00,42.55,42.58,42.52,42.57,24000.0,20.2051,20.2193,20.1908,20.2146,24000.0
2007-10-03 10:25:00,42.57,42.58,42.55,42.58,38200.0,20.2146,20.2193,20.2051,20.2193,38200.0
2007-10-03 10:30:00,42.58,42.61,42.58,42.6,21200.0,20.2193,20.2336,20.2193,20.2288,21200.0
2007-10-03 10:35:00,42.61,42.61,42.56,42.56,17800.0,20.2336,20.2336,20.2098,20.2098,17800.0
2007-10-03 10:40:00,42.57,42.59,42.56,42.58,16200.0,20.2146,20.2241,20.2098,20.2193,16200.0
2007-10-03 10:45:00,42.58,42.59,42.56,42.58,18200.0,20.2193,20.2241,20.2098,20.2193,18200.0
2007-10-03 10:50:00,42.58,42.63,42.58,42.61,22600.0,20.2193,20.2431,20.2193,20.2336,22600.0
2007-10-03 10:55:00,42.63,42.64,42.6,42.61,12400.0,20.2431,20.2478,20.2288,20.2336,12400.0
2007-10-03 11:00:00,42.63,42.63,42.6,42.6,14000.0,20.2431,20.2431,20.2288,20.2288,14000.0
2007-10-03 11:05:00,42.6,42.65,42.58,42.59,24000.0,20.2288,20.2526,20.2193,20.2241,24000.0
2007-10-03 11:10:00,42.59,42.61,42.58,42.6,22600.0,20.2241,20.2336,20.2193,20.2288,22600.0
2007-10-03 11:15:00,42.6,42.64,42.58,42.64,24400.0,20.2288,20.2478,20.2193,20.2478,24400.0
2007-10-03 11:20:00,42.65,42.67,42.63,42.66,69400.0,20.2526,20.2621,20.2431,20.2573,69400.0
2007-10-03 11:25:00,42.65,42.67,42.65,42.66,50000.0,20.2526,20.2621,20.2526,20.2573,50000.0
2007-10-03 11:30:00,42.66,42.69,42.65,42.68,32400.0,20.2573,20.2715,20.2526,20.2668,32400.0
2007-10-03 11:35:00,42.67,42.7,42.67,42.7,16200.0,20.2621,20.2763,20.2621,20.2763,16200.0
2007-10-03 11:40:00,42.7,42.71,42.69,42.69,25400.0,20.2763,20.281,20.2715,20.2715,25400.0
2007-10-03 11:45:00,42.7,42.71,42.67,42.71,19800.0,20.2763,20.281,20.2621,20.281,19800.0
2007-10-03 11:50:00,42.71,42.77,42.71,42.75,23200.0,20.281,20.3095,20.281,20.3,23200.0
2007-10-03 11:55:00,42.75,42.77,42.74,42.76,4200.0,20.3,20.3095,20.2953,20.3048,4200.0
2007-10-03 12:00:00,42.76,42.77,42.74,42.76,15600.0,20.3048,20.3095,20.2953,20.3048,15600.0
2007-10-03 12:05:00,42.76,42.79,42.72,42.79,17200.0,20.3048,20.319,20.2858,20.319,17200.0
2007-10-03 12:10:00,42.77,42.77,42.76,42.76,8000.0,20.3095,20.3095,20.3048,20.3048,8000.0
2007-10-03 12:15:00,42.76,42.76,42.74,42.75,12400.0,20.3048,20.3048,20.2953,20.3,12400.0
2007-10-03 12:20:00,42.75,42.77,42.74,42.75,20200.0,20.3,20.3095,20.2953,20.3,20200.0
2007-10-03 12:25:00,42.75,42.76,42.74,42.76,20400.0,20.3,20.3048,20.2953,20.3048,20400.0
2007-10-03 12:30:00,42.75,42.76,42.74,42.75,12400.0,20.3,20.3048,20.2953,20.3,12400.0
2007-10-03 12:35:00,42.75,42.76,42.75,42.76,10800.0,20.3,20.3048,20.3,20.3048,10800.0
2007-10-03 12:40:00,42.75,42.76,42.74,42.74,14200.0,20.3,20.3048,20.2953,20.2953,14200.0
2007-10-03 12:45:00,42.76,42.76,42.74,42.74,3800.0,20.3048,20.3048,20.2953,20.2953,3800.0
2007-10-03 12:50:00,42.74,42.76,42.74,42.74,11400.0,20.2953,20.3048,20.2953,20.2953,11400.0
2007-10-03 12:55:00,42.75,42.75,42.73,42.75,18200.0,20.3,20.3,20.2905,20.3,18200.0
2007-10-03 13:00:00,42.75,42.76,42.74,42.74,6200.0,20.3,20.3048,20.2953,20.2953,6200.0
2007-10-03 13:05:00,42.74,42.74,42.7,42.71,21000.0,20.2953,20.2953,20.2763,20.281,21000.0
2007-10-03 13:10:00,42.71,42.72,42.69,42.71,15000.0,20.281,20.2858,20.2715,20.281,15000.0
2007-10-03 13:15:00,42.72,42.73,42.72,42.73,10200.0,20.2858,20.2905,20.2858,20.2905,10200.0
2007-10-03 13:20:00,42.72,42.74,42.71,42.72,23200.0,20.2858,20.2953,20.281,20.2858,23200.0
2007-10-03 13:25:00,42.72,42.74,42.72,42.73,11800.0,20.2858,20.2953,20.2858,20.2905,11800.0
2007-10-03 13:30:00,42.73,42.74,42.73,42.74,8200.0,20.2905,20.2953,20.2905,20.2953,8200.0
2007-10-03 13:35:00,42.74,42.76,42.74,42.76,15800.0,20.2953,20.3048,20.2953,20.3048,15800.0
2007-10-03 13:40:00,42.77,42.79,42.7,42.72,32200.0,20.3095,20.319,20.2763,20.2858,32200.0
2007-10-03 13:45:00,42.72,42.74,42.71,42.74,17200.0,20.2858,20.2953,20.281,20.2953,17200.0
2007-10-03 13:50:00,42.73,42.74,42.71,42.72,14000.0,20.2905,20.2953,20.281,20.2858,14000.0
2007-10-03 13:55:00,42.71,42.74,42.71,42.74,20800.0,20.281,20.2953,20.281,20.2953,20800.0
2007-10-03 14:00:00,42.73,42.73,42.7,42.72,26800.0,20.2905,20.2905,20.2763,20.2858,26800.0
2007-10-03 14:05:00,42.71,42.71,42.69,42.7,8400.0,20.281,20.281,20.2715,20.2763,8400.0
2007-10-03 14:10:00,42.7,42.74,42.69,42.72,31600.0,20.2763,20.2953,20.2715,20.2858,31600.0
2007-10-03 14:15:00,42.73,42.73,42.71,42.71,7800.0,20.2905,20.2905,20.281,20.281,7800.0
2007-10-03 14:20:00,42.71,42.73,42.71,42.72,16200.0,20.281,20.2905,20.281,20.2858,16200.0
2007-10-03 14:25:00,42.72,42.72,42.69,42.71,23200.0,20.2858,20.2858,20.2715,20.281,23200.0
2007-10-03 14:30:00,42.71,42.71,42.69,42.69,13400.0,20.281,20.281,20.2715,20.2715,13400.0
2007-10-03 14:35:00,42.7,42.74,42.7,42.74,20400.0,20.2763,20.2953,20.2763,20.2953,20400.0
2007-10-03 14:40:00,42.74,42.75,42.74,42.75,12800.0,20.2953,20.3,20.2953,20.3,12800.0
2007-10-03 14:45:00,42.75,42.75,42.71,42.75,18200.0,20.3,20.3,20.281,20.3,18200.0
2007-10-03 14:50:00,42.76,42.78,42.74,42.76,12200.0,20.3048,20.3143,20.2953,20.3048,12200.0
2007-10-03 14:55:00,42.77,42.8,42.76,42.78,16600.0,20.3095,20.3238,20.3048,20.3143,16600.0
2007-10-03 15:00:00,42.8,42.8,42.74,42.78,21200.0,20.3238,20.3238,20.2953,20.3143,21200.0
2007-10-03 15:05:00,42.8,42.81,42.77,42.8,26200.0,20.3238,20.3285,20.3095,20.3238,26200.0
2007-10-03 15:10:00,42.8,42.83,42.77,42.83,19200.0,20.3238,20.338,20.3095,20.338,19200.0
2007-10-03 15:15:00,42.85,42.87,42.8,42.81,22000.0,20.3475,20.357,20.3238,20.3285,22000.0
2007-10-03 15:20:00,42.81,42.81,42.77,42.78,15400.0,20.3285,20.3285,20.3095,20.3143,15400.0
2007-10-03 15:25:00,42.78,42.8,42.76,42.77,11400.0,20.3143,20.3238,20.3048,20.3095,11400.0
2007-10-03 15:30:00,42.77,42.77,42.74,42.75,17400.0,20.3095,20.3095,20.2953,20.3,17400.0
2007-10-03 15:35:00,42.75,42.79,42.74,42.77,23800.0,20.3,20.319,20.2953,20.3095,23800.0
2007-10-03 15:40:00,42.76,42.77,42.73,42.74,23000.0,20.3048,20.3095,20.2905,20.2953,23000.0
2007-10-03 15:45:00,42.74,42.77,42.73,42.76,23000.0,20.2953,20.3095,20.2905,20.3048,23000.0
2007-10-03 15:50:00,42.76,42.77,42.74,42.77,34200.0,20.3048,20.3095,20.2953,20.3095,34200.0
2007-10-03 15:55:00,42.77,42.83,42.77,42.8,48400.0,20.3095,20.338,20.3095,20.3238,48400.0
2007-10-04 09:30:00,42.92,42.95,42.77,42.83,32600.0,20.3808,20.395,20.3095,20.338,32600.0
2007-10-04 09:35:00,42.85,42.98,42.74,42.95,30800.0,20.3475,20.4093,20.2953,20.395,30800.0
2007-10-04 09:40:00,42.99,42.99,42.92,42.92,22800.0,20.414,20.414,20.3808,20.3808,22800.0
2007-10-04 09:45:00,42.94,42.99,42.92,42.96,38200.0,20.3903,20.414,20.3808,20.3998,38200.0
2007-10-04 09:50:00,42.97,42.99,42.94,42.95,38400.0,20.4045,20.414,20.3903,20.395,38400.0
2007-10-04 09:55:00,42.96,42.99,42.94,42.98,25000.0,20.3998,20.414,20.3903,20.4093,25000.0
2007-10-04 10:00:00,42.98,43.02,42.93,43.02,37200.0,20.4093,20.4282,20.3855,20.4282,37200.0
2007-10-04 10:05:00,43.02,43.03,42.99,43.01,15600.0,20.4282,20.433,20.414,20.4235,15600.0
2007-10-04 10:10:00,43.04,43.05,42.98,43.02,20400.0,20.4377,20.4425,20.4093,20.4282,20400.0
2007-10-04 10:15:00,43.02,43.03,42.97,43.02,31600.0,20.4282,20.433,20.4045,20.4282,31600.0
2007-10-04 10:20:00,43.01,43.04,43.01,43.02,10600.0,20.4235,20.4377,20.4235,20.4282,10600.0
2007-10-04 10:25:00,43.02,43.06,43.02,43.04,18400.0,20.4282,20.4472,20.4282,20.4377,18400.0
2007-10-04 10:30:00,43.04,43.13,43.04,43.13,17800.0,20.4377,20.4805,20.4377,20.4805,17800.0
2007-10-04 10:35:00,43.13,43.16,43.1,43.12,12000.0,20.4805,20.4947,20.4662,20.4757,12000.0
2007-10-04 10:40:00,43.1,43.18,43.1,43.15,22600.0,20.4662,20.5042,20.4662,20.49,22600.0
2007-10-04 10:45:00,43.16,43.2,43.16,43.2,13400.0,20.4947,20.5137,20.4947,20.5137,13400.0
2007-10-04 10:50:00,43.21,43.3,43.18,43.27,27200.0,20.5185,20.5612,20.5042,20.547,27200.0
2007-10-04 10:55:00,43.27,43.27,43.16,43.17,21400.0,20.547,20.547,20.4947,20.4995,21400.0
2007-10-04 11:00:00,43.18,43.21,43.16,43.21,9800.0,20.5042,20.5185,20.4947,20.5185,9800.0
2007-10-04 11:05:00,43.22,43.24,43.2,43.22,27200.0,20.5232,20.5327,20.5137,20.5232,27200.0
2007-10-04 11:10:00,43.24,43.24,43.17,43.21,12600.0,20.5327,20.5327,20.4995,20.5185,12600.0
2007-10-04 11:15:00,43.21,43.23,43.18,43.21,17600.0,20.5185,20.528,20.5042,20.5185,17600.0
2007-10-04 11:20:00,43.23,43.24,43.21,43.21,13600.0,20.528,20.5327,20.5185,20.5185,13600.0
2007-10-04 11:25:00,43.22,43.24,43.19,43.21,22200.0,20.5232,20.5327,20.509,20.5185,22200.0
2007-10-04 11:30:00,43.22,43.24,43.19,43.22,16200.0,20.5232,20.5327,20.509,20.5232,16200.0
2007-10-04 11:35:00,43.23,43.23,43.21,43.21,1600.0,20.528,20.528,20.5185,20.5185,1600.0
2007-10-04 11:40:00,43.2,43.21,43.18,43.19,12000.0,20.5137,20.5185,20.5042,20.509,12000.0
2007-10-04 11:45:00,43.19,43.2,43.13,43.13,16800.0,20.509,20.5137,20.4805,20.4805,16800.0
2007-10-04 11:50:00,43.13,43.19,43.13,43.15,8800.0,20.4805,20.509,20.4805,20.49,8800.0
2007-10-04 11:55:00,43.16,43.16,43.13,43.13,5600.0,20.4947,20.4947,20.4805,20.4805,5600.0
2007-10-04 12:00:00,43.13,43.13,43.1,43.11,32200.0,20.4805,20.4805,20.4662,20.471,32200.0
2007-10-04 12:05:00,43.1,43.11,43.1,43.1,15000.0,20.4662,20.471,20.4662,20.4662,15000.0
2007-10-04 12:10:00,43.11,43.13,43.1,43.1,16400.0,20.471,20.4805,20.4662,20.4662,16400.0
2007-10-04 12:15:00,43.11,43.15,43.11,43.15,6800.0,20.471,20.49,20.471,20.49,6800.0
2007-10-04 12:20:00,43.13,43.13,43.1,43.1,3400.0,20.4805,20.4805,20.4662,20.4662,3400.0
2007-10-04 12:25:00,43.1,43.11,43.09,43.1,4800.0,20.4662,20.471,20.4615,20.4662,4800.0
2007-10-04 12:30:00,43.1,43.11,43.08,43.09,10200.0,20.4662,20.471,20.4567,20.4615,10200.0
2007-10-04 12:35:00,43.1,43.1,43.07,43.08,6800.0,20.4662,20.4662,20.452,20.4567,6800.0
2007-10-04 12:40:00,43.09,43.09,43.08,43.08,3000.0,20.4615,20.4615,20.4567,20.4567,3000.0
2007-10-04 12:45:00,43.07,43.11,43.06,43.1,11800.0,20.452,20.471,20.4472,20.4662,11800.0
2007-10-04 12:50:00,43.1,43.1,43.09,43.1,2600.0,20.4662,20.4662,20.4615,20.4662,2600.0
2007-10-04 12:55:00,43.09,43.1,43.09,43.09,1000.0,20.4615,20.4662,20.4615,20.4615,1000.0
2007-10-04 13:00:00,43.08,43.1,43.05,43.07,11200.0,20.4567,20.4662,20.4425,20.452,11200.0
2007-10-04 13:05:00,43.08,43.08,43.02,43.05,9200.0,20.4567,20.4567,20.4282,20.4425,9200.0
2007-10-04 13:10:00,43.05,43.05,43.02,43.04,12200.0,20.4425,20.4425,20.4282,20.4377,12200.0
2007-10-04 13:15:00,43.05,43.05,43.02,43.05,6000.0,20.4425,20.4425,20.4282,20.4425,6000.0
2007-10-04 13:20:00,43.05,43.07,43.02,43.07,28600.0,20.4425,20.452,20.4282,20.452,28600.0
2007-10-04 13:25:00,43.08,43.09,43.07,43.07,11000.0,20.4567,20.4615,20.452,20.452,11000.0
2007-10-04 13:30:00,43.07,43.1,43.06,43.06,10000.0,20.452,20.4662,20.4472,20.4472,10000.0
2007-10-04 13:35:00,43.08,43.12,43.07,43.1,15800.0,20.4567,20.4757,20.452,20.4662,15800.0
2007-10-04 13:40:00,43.11,43.11,43.08,43.1,3400.0,20.471,20.471,20.4567,20.4662,3400.0
2007-10-04 13:45:00,43.08,43.1,43.07,43.08,6600.0,20.4567,20.4662,20.452,20.4567,6600.0
2007-10-04 13:50:00,43.08,43.08,43.05,43.06,9400.0,20.4567,20.4567,20.4425,20.4472,9400.0
2007-10-04 13:55:00,43.06,43.07,43.02,43.07,18400.0,20.4472,20.452,20.4282,20.452,18400.0
2007-10-04 14:00:00,43.07,43.08,43.04,43.07,9800.0,20.452,20.4567,20.4377,20.452,9800.0
2007-10-04 14:05:00,43.07,43.08,43.05,43.07,11200.0,20.452,20.4567,20.4425,20.452,11200.0
2007-10-04 14:10:00,43.08,43.08,43.05,43.07,9800.0,20.4567,20.4567,20.4425,20.452,9800.0
2007-10-04 14:15:00,43.05,43.07,43.05,43.07,11800.0,20.4425,20.452,20.4425,20.452,11800.0
2007-10-04 14:20:00,43.07,43.08,43.05,43.05,10000.0,20.452,20.4567,20.4425,20.4425,10000.0
2007-10-04 14:25:00,43.07,43.09,43.06,43.06,10000.0,20.452,20.4615,20.4472,20.4472,10000.0
2007-10-04 14:30:00,43.08,43.09,43.06,43.09,3800.0,20.4567,20.4615,20.4472,20.4615,3800.0
2007-10-04 14:35:00,43.08,43.09,43.07,43.07,10200.0,20.4567,20.4615,20.452,20.452,10200.0
2007-10-04 14:40:00,43.07,43.09,43.05,43.05,11600.0,20.452,20.4615,20.4425,20.4425,11600.0
2007-10-04 14:45:00,43.05,43.1,43.05,43.09,14200.0,20.4425,20.4662,20.4425,20.4615,14200.0
2007-10-04 14:50:00,43.08,43.1,43.08,43.1,6200.0,20.4567,20.4662,20.4567,20.4662,6200.0
2007-10-04 14:55:00,43.1,43.11,43.08,43.09,18600.0,20.4662,20.471,20.4567,20.4615,18600.0
2007-10-04 15:00:00,43.09,43.1,43.06,43.1,23400.0,20.4615,20.4662,20.4472,20.4662,23400.0
2007-10-04 15:05:00,43.09,43.1,43.06,43.1,25000.0,20.4615,20.4662,20.4472,20.4662,25000.0
2007-10-04 15:10:00,43.1,43.13,43.1,43.11,19800.0,20.4662,20.4805,20.4662,20.471,19800.0
2007-10-04 15:15:00,43.1,43.12,43.08,43.09,14600.0,20.4662,20.4757,20.4567,20.4615,14600.0
2007-10-04 15:20:00,43.08,43.13,43.08,43.13,16800.0,20.4567,20.4805,20.4567,20.4805,16800.0
2007-10-04 15:25:00,43.12,43.15,43.11,43.13,21800.0,20.4757,20.49,20.471,20.4805,21800.0
2007-10-04 15:30:00,43.13,43.19,43.13,43.17,24800.0,20.4805,20.509,20.4805,20.4995,24800.0
2007-10-04 15:35:00,43.18,43.18,43.12,43.15,24400.0,20.5042,20.5042,20.4757,20.49,24400.0
2007-10-04 15:40:00,43.15,43.2,43.13,43.2,58200.0,20.49,20.5137,20.4805,20.5137,58200.0
2007-10-04 15:45:00,43.18,43.21,43.15,43.2,109200.0,20.5042,20.5185,20.49,20.5137,109200.0
2007-10-04 15:50:00,43.21,43.21,43.1,43.12,74000.0,20.5185,20.5185,20.4662,20.4757,74000.0
2007-10-04 15:55:00,43.12,43.19,43.12,43.17,43200.0,20.4757,20.509,20.4757,20.4995,43200.0
2007-10-05 09:30:00,43.34,43.38,43.25,43.3,41400.0,20.5802,20.5992,20.5375,20.5612,41400.0
2007-10-05 09:35:00,43.3,43.44,43.27,43.42,42800.0,20.5612,20.6277,20.547,20.6182,42800.0
2007-10-05 09:40:00,43.43,43.47,43.33,43.47,39000.0,20.6229,20.6419,20.5755,20.6419,39000.0
2007-10-05 09:45:00,43.46,43.47,43.35,43.44,34000.0,20.6372,20.6419,20.585,20.6277,34000.0
2007-10-05 09:50:00,43.44,43.44,43.34,43.4,19800.0,20.6277,20.6277,20.5802,20.6087,19800.0
2007-10-05 09:55:00,43.4,43.43,43.33,43.43,38200.0,20.6087,20.6229,20.5755,20.6229,38200.0
2007-10-05 10:00:00,43.42,43.42,43.37,43.4,32200.0,20.6182,20.6182,20.5944,20.6087,32200.0
2007-10-05 10:05:00,43.41,43.45,43.38,43.45,20800.0,20.6134,20.6324,20.5992,20.6324,20800.0
2007-10-05 10:10:00,43.44,43.47,43.44,43.45,14600.0,20.6277,20.6419,20.6277,20.6324,14600.0
2007-10-05 10:15:00,43.45,43.49,43.45,43.45,16200.0,20.6324,20.6514,20.6324,20.6324,16200.0
2007-10-05 10:20:00,43.45,43.48,43.45,43.47,18600.0,20.6324,20.6467,20.6324,20.6419,18600.0
2007-10-05 10:25:00,43.47,43.48,43.42,43.43,34400.0,20.6419,20.6467,20.6182,20.6229,34400.0
2007-10-05 10:30:00,43.43,43.44,43.43,43.43,21800.0,20.6229,20.6277,20.6229,20.6229,21800.0
2007-10-05 10:35:00,43.43,43.45,43.42,43.43,23400.0,20.6229,20.6324,20.6182,20.6229,23400.0
2007-10-05 10:40:00,43.43,43.53,43.42,43.53,28800.0,20.6229,20.6704,20.6182,20.6704,28800.0
2007-10-05 10:45:00,43.53,43.6,43.52,43.58,22200.0,20.6704,20.7037,20.6657,20.6942,22200.0
2007-10-05 10:50:00,43.58,43.59,43.5,43.51,35200.0,20.6942,20.6989,20.6562,20.6609,35200.0
2007-10-05 10:55:00,43.51,43.52,43.44,43.49,34400.0,20.6609,20.6657,20.6277,20.6514,34400.0
2007-10-05 11:00:00,43.48,43.54,43.48,43.49,31600.0,20.6467,20.6752,20.6467,20.6514,31600.0
2007-10-05 11:05:00,43.49,43.52,43.46,43.47,18400.0,20.6514,20.6657,20.6372,20.6419,18400.0
2007-10-05 11:10:00,43.46,43.48,43.44,43.45,8600.0,20.6372,20.6467,20.6277,20.6324,8600.0
2007-10-05 11:15:00,43.45,43.49,43.44,43.44,12800.0,20.6324,20.6514,20.6277,20.6277,12800.0
2007-10-05 11:20:00,43.44,43.49,43.44,43.48,21000.0,20.6277,20.6514,20.6277,20.6467,21000.0
2007-10-05 11:25:00,43.48,43.48,43.46,43.47,19200.0,20.6467,20.6467,20.6372,20.6419,19200.0
2007-10-05 11:30:00,43.46,43.49,43.46,43.49,19200.0,20.6372,20.6514,20.6372,20.6514,19200.0
2007-10-05 11:35:00,43.49,43.5,43.45,43.45,20400.0,20.6514,20.6562,20.6324,20.6324,20400.0
2007-10-05 11:40:00,43.44,43.5,43.44,43.49,21600.0,20.6277,20.6562,20.6277,20.6514,21600.0
2007-10-05 11:45:00,43.49,43.49,43.44,43.45,18600.0,20.6514,20.6514,20.6277,20.6324,18600.0
2007-10-05 11:50:00,43.46,43.48,43.45,43.45,17400.0,20.6372,20.6467,20.6324,20.6324,17400.0
2007-10-05 11:55:00,43.45,43.49,43.45,43.49,24200.0,20.6324,20.6514,20.6324,20.6514,24200.0
2007-10-05 12:00:00,43.49,43.49,43.47,43.47,13600.0,20.6514,20.6514,20.6419,20.6419,13600.0
2007-10-05 12:05:00,43.47,43.49,43.47,43.47,23000.0,20.6419,20.6514,20.6419,20.6419,23000.0
2007-10-05 12:10:00,43.47,43.51,43.46,43.5,23000.0,20.6419,20.6609,20.6372,20.6562,23000.0
2007-10-05 12:15:00,43.51,43.51,43.47,43.47,12200.0,20.6609,20.6609,20.6419,20.6419,12200.0
2007-10-05 12:20:00,43.47,43.47,43.44,43.44,8400.0,20.6419,20.6419,20.6277,20.6277,8400.0
2007-10-05 12:25:00,43.45,43.46,43.44,43.44,7800.0,20.6324,20.6372,20.6277,20.6277,7800.0
2007-10-05 12:30:00,43.44,43.49,43.43,43.49,15000.0,20.6277,20.6514,20.6229,20.6514,15000.0
2007-10-05 12:35:00,43.49,43.49,43.46,43.49,13200.0,20.6514,20.6514,20.6372,20.6514,13200.0
2007-10-05 12:40:00,43.49,43.51,43.47,43.49,30600.0,20.6514,20.6609,20.6419,20.6514,30600.0
2007-10-05 12:45:00,43.49,43.49,43.46,43.46,23800.0,20.6514,20.6514,20.6372,20.6372,23800.0
2007-10-05 12:50:00,43.46,43.49,43.46,43.49,15600.0,20.6372,20.6514,20.6372,20.6514,15600.0
2007-10-05 12:55:00,43.49,43.51,43.48,43.51,20200.0,20.6514,20.6609,20.6467,20.6609,20200.0
2007-10-05 13:00:00,43.5,43.52,43.49,43.51,16400.0,20.6562,20.6657,20.6514,20.6609,16400.0
2007-10-05 13:05:00,43.5,43.5,43.49,43.49,10200.0,20.6562,20.6562,20.6514,20.6514,10200.0
2007-10-05 13:10:00,43.49,43.51,43.48,43.51,18600.0,20.6514,20.6609,20.6467,20.6609,18600.0
2007-10-05 13:15:00,43.51,43.52,43.5,43.5,7800.0,20.6609,20.6657,20.6562,20.6562,7800.0
2007-10-05 13:20:00,43.51,43.51,43.47,43.48,17800.0,20.6609,20.6609,20.6419,20.6467,17800.0
2007-10-05 13:25:00,43.48,43.54,43.48,43.53,15400.0,20.6467,20.6752,20.6467,20.6704,15400.0
2007-10-05 13:30:00,43.52,43.56,43.52,43.55,21200.0,20.6657,20.6847,20.6657,20.6799,21200.0
2007-10-05 13:35:00,43.55,43.63,43.55,43.63,32400.0,20.6799,20.7179,20.6799,20.7179,32400.0
2007-10-05 13:40:00,43.63,43.7,43.61,43.7,28400.0,20.7179,20.7512,20.7084,20.7512,28400.0
2007-10-05 13:45:00,43.68,43.7,43.65,43.67,22400.0,20.7417,20.7512,20.7274,20.7369,22400.0
2007-10-05 13:50:00,43.66,43.66,43.63,43.64,12400.0,20.7322,20.7322,20.7179,20.7227,12400.0
2007-10-05 13:55:00,43.63,43.63,43.59,43.61,19000.0,20.7179,20.7179,20.6989,20.7084,19000.0
2007-10-05 14:00:00,43.6,43.64,43.57,43.59,20800.0,20.7037,20.7227,20.6894,20.6989,20800.0
2007-10-05 14:05:00,43.58,43.59,43.55,43.55,16600.0,20.6942,20.6989,20.6799,20.6799,16600.0
2007-10-05 14:10:00,43.54,43.55,43.52,43.53,9600.0,20.6752,20.6799,20.6657,20.6704,9600.0
2007-10-05 14:15:00,43.54,43.56,43.52,43.55,10400.0,20.6752,20.6847,20.6657,20.6799,10400.0
2007-10-05 14:20:00,43.56,43.62,43.56,43.6,16600.0,20.6847,20.7132,20.6847,20.7037,16600.0
2007-10-05 14:25:00,43.61,43.62,43.6,43.61,11200.0,20.7084,20.7132,20.7037,20.7084,11200.0
2007-10-05 14:30:00,43.61,43.62,43.59,43.6,12000.0,20.7084,20.7132,20.6989,20.7037,12000.0
2007-10-05 14:35:00,43.6,43.63,43.6,43.63,28600.0,20.7037,20.7179,20.7037,20.7179,28600.0
2007-10-05 14:40:00,43.62,43.69,43.62,43.67,27000.0,20.7132,20.7464,20.7132,20.7369,27000.0
2007-10-05 14:45:00,43.67,43.69,43.66,43.68,24000.0,20.7369,20.7464,20.7322,20.7417,24000.0
2007-10-05 14:50:00,43.69,43.71,43.68,43.68,22000.0,20.7464,20.7559,20.7417,20.7417,22000.0
2007-10-05 14:55:00,43.68,43.71,43.68,43.7,25400.0,20.7417,20.7559,20.7417,20.7512,25400.0
2007-10-05 15:00:00,43.69,43.74,43.69,43.7,30200.0,20.7464,20.7701,20.7464,20.7512,30200.0
2007-10-05 15:05:00,43.7,43.72,43.69,43.7,18200.0,20.7512,20.7606,20.7464,20.7512,18200.0
2007-10-05 15:10:00,43.69,43.69,43.66,43.67,44000.0,20.7464,20.7464,20.7322,20.7369,44000.0
2007-10-05 15:15:00,43.67,43.68,43.61,43.62,15600.0,20.7369,20.7417,20.7084,20.7132,15600.0
2007-10-05 15:20:00,43.62,43.62,43.55,43.56,26000.0,20.7132,20.7132,20.6799,20.6847,26000.0
2007-10-05 15:25:00,43.57,43.59,43.55,43.56,17000.0,20.6894,20.6989,20.6799,20.6847,17000.0
2007-10-05 15:30:00,43.56,43.57,43.54,43.54,22200.0,20.6847,20.6894,20.6752,20.6752,22200.0
2007-10-05 15:35:00,43.55,43.56,43.52,43.54,37600.0,20.6799,20.6847,20.6657,20.6752,37600.0
2007-10-05 15:40:00,43.54,43.54,43.45,43.48,100800.0,20.6752,20.6752,20.6324,20.6467,100800.0
2007-10-05 15:45:00,43.48,43.56,43.48,43.53,83800.0,20.6467,20.6847,20.6467,20.6704,83800.0
2007-10-05 15:50:00,43.54,43.57,43.49,43.5,47000.0,20.6752,20.6894,20.6514,20.6562,47000.0
2007-10-05 15:55:00,43.5,43.51,43.43,43.51,78600.0,20.6562,20.6609,20.6229,20.6609,78600.0
2007-10-08 09:30:00,43.55,43.69,43.54,43.68,26000.0,20.6799,20.7464,20.6752,20.7417,26000.0
2007-10-08 09:35:00,43.63,43.63,43.5,43.6,31000.0,20.7179,20.7179,20.6562,20.7037,31000.0
2007-10-08 09:40:00,43.63,43.71,43.6,43.71,31400.0,20.7179,20.7559,20.7037,20.7559,31400.0
2007-10-08 09:45:00,43.71,43.74,43.68,43.7,29800.0,20.7559,20.7701,20.7417,20.7512,29800.0
2007-10-08 09:50:00,43.71,43.73,43.67,43.69,65200.0,20.7559,20.7654,20.7369,20.7464,65200.0
2007-10-08 09:55:00,43.68,43.7,43.66,43.68,32200.0,20.7417,20.7512,20.7322,20.7417,32200.0
2007-10-08 10:00:00,43.7,43.71,43.65,43.68,55800.0,20.7512,20.7559,20.7274,20.7417,55800.0
2007-10-08 10:05:00,43.69,43.71,43.68,43.7,22400.0,20.7464,20.7559,20.7417,20.7512,22400.0
2007-10-08 10:10:00,43.7,43.71,43.68,43.71,13200.0,20.7512,20.7559,20.7417,20.7559,13200.0
2007-10-08 10:15:00,43.7,43.7,43.65,43.66,29800.0,20.7512,20.7512,20.7274,20.7322,29800.0
2007-10-08 10:20:00,43.66,43.66,43.58,43.58,61000.0,20.7322,20.7322,20.6942,20.6942,61000.0
2007-10-08 10:25:00,43.58,43.59,43.5,43.52,15600.0,20.6942,20.6989,20.6562,20.6657,15600.0
2007-10-08 10:30:00,43.52,43.52,43.51,43.51,4200.0,20.6657,20.6657,20.6609,20.6609,4200.0
2007-10-08 10:35:00,43.52,43.52,43.48,43.49,13200.0,20.6657,20.6657,20.6467,20.6514,13200.0
2007-10-08 10:40:00,43.49,43.51,43.48,43.51,14400.0,20.6514,20.6609,20.6467,20.6609,14400.0
2007-10-08 10:45:00,43.49,43.5,43.48,43.49,7600.0,20.6514,20.6562,20.6467,20.6514,7600.0
2007-10-08 10:50:00,43.51,43.51,43.45,43.5,33800.0,20.6609,20.6609,20.6324,20.6562,33800.0
2007-10-08 10:55:00,43.51,43.52,43.5,43.51,21800.0,20.6609,20.6657,20.6562,20.6609,21800.0
2007-10-08 11:00:00,43.52,43.52,43.49,43.5,27600.0,20.6657,20.6657,20.6514,20.6562,27600.0
2007-10-08 11:05:00,43.5,43.52,43.49,43.51,22600.0,20.6562,20.6657,20.6514,20.6609,22600.0
2007-10-08 11:10:00,43.51,43.55,43.51,43.54,13400.0,20.6609,20.6799,20.6609,20.6752,13400.0
2007-10-08 11:15:00,43.53,43.55,43.51,43.52,12600.0,20.6704,20.6799,20.6609,20.6657,12600.0
2007-10-08 11:20:00,43.52,43.54,43.51,43.52,5800.0,20.6657,20.6752,20.6609,20.6657,5800.0
2007-10-08 11:25:00,43.51,43.54,43.5,43.52,8400.0,20.6609,20.6752,20.6562,20.6657,8400.0
2007-10-08 11:30:00,43.52,43.52,43.48,43.48,22400.0,20.6657,20.6657,20.6467,20.6467,22400.0
2007-10-08 11:35:00,43.48,43.5,43.47,43.48,19600.0,20.6467,20.6562,20.6419,20.6467,19600.0
2007-10-08 11:40:00,43.49,43.49,43.47,43.49,13600.0,20.6514,20.6514,20.6419,20.6514,13600.0
2007-10-08 11:45:00,43.49,43.5,43.47,43.48,9600.0,20.6514,20.6562,20.6419,20.6467,9600.0
2007-10-08 11:50:00,43.47,43.49,43.45,43.46,10200.0,20.6419,20.6514,20.6324,20.6372,10200.0
2007-10-08 11:55:00,43.46,43.49,43.46,43.48,8400.0,20.6372,20.6514,20.6372,20.6467,8400.0
2007-10-08 12:00:00,43.47,43.5,43.47,43.48,9800.0,20.6419,20.6562,20.6419,20.6467,9800.0
2007-10-08 12:05:00,43.48,43.49,43.48,43.48,14200.0,20.6467,20.6514,20.6467,20.6467,14200.0
2007-10-08 12:10:00,43.48,43.49,43.48,43.48,19000.0,20.6467,20.6514,20.6467,20.6467,19000.0
2007-10-08 12:15:00,43.48,43.48,43.47,43.47,9800.0,20.6467,20.6467,20.6419,20.6419,9800.0
2007-10-08 12:20:00,43.47,43.48,43.46,43.47,14600.0,20.6419,20.6467,20.6372,20.6419,14600.0
2007-10-08 12:25:00,43.48,43.48,43.48,43.48,3600.0,20.6467,20.6467,20.6467,20.6467,3600.0
2007-10-08 12:30:00,43.49,43.49,43.48,43.48,8400.0,20.6514,20.6514,20.6467,20.6467,8400.0
2007-10-08 12:35:00,43.48,43.49,43.48,43.49,2600.0,20.6467,20.6514,20.6467,20.6514,2600.0
2007-10-08 12:40:00,43.49,43.5,43.49,43.5,6200.0,20.6514,20.6562,20.6514,20.6562,6200.0
2007-10-08 12:45:00,43.49,43.49,43.47,43.49,12600.0,20.6514,20.6514,20.6419,20.6514,12600.0
2007-10-08 12:50:00,43.49,43.51,43.49,43.51,4000.0,20.6514,20.6609,20.6514,20.6609,4000.0
2007-10-08 12:55:00,43.5,43.52,43.5,43.51,4000.0,20.6562,20.6657,20.6562,20.6609,4000.0
2007-10-08 13:00:00,43.5,43.5,43.49,43.49,4800.0,20.6562,20.6562,20.6514,20.6514,4800.0
2007-10-08 13:05:00,43.49,43.52,43.49,43.5,10400.0,20.6514,20.6657,20.6514,20.6562,10400.0
2007-10-08 13:10:00,43.51,43.52,43.49,43.49,15000.0,20.6609,20.6657,20.6514,20.6514,15000.0
2007-10-08 13:15:00,43.49,43.5,43.48,43.49,21800.0,20.6514,20.6562,20.6467,20.6514,21800.0
2007-10-08 13:20:00,43.49,43.49,43.47,43.48,18600.0,20.6514,20.6514,20.6419,20.6467,18600.0
2007-10-08 13:25:00,43.48,43.49,43.47,43.48,15600.0,20.6467,20.6514,20.6419,20.6467,15600.0
2007-10-08 13:30:00,43.48,43.49,43.47,43.49,22200.0,20.6467,20.6514,20.6419,20.6514,22200.0
2007-10-08 13:35:00,43.49,43.5,43.48,43.49,14800.0,20.6514,20.6562,20.6467,20.6514,14800.0
2007-10-08 13:40:00,43.5,43.51,43.47,43.48,22000.0,20.6562,20.6609,20.6419,20.6467,22000.0
2007-10-08 13:45:00,43.47,43.48,43.44,43.44,10800.0,20.6419,20.6467,20.6277,20.6277,10800.0
2007-10-08 13:50:00,43.45,43.46,43.43,43.43,13600.0,20.6324,20.6372,20.6229,20.6229,13600.0
2007-10-08 13:55:00,43.43,43.48,43.41,43.47,13200.0,20.6229,20.6467,20.6134,20.6419,13200.0
2007-10-08 14:00:00,43.48,43.48,43.45,43.46,10800.0,20.6467,20.6467,20.6324,20.6372,10800.0
2007-10-08 14:05:00,43.46,43.47,43.4,43.42,12600.0,20.6372,20.6419,20.6087,20.6182,12600.0
2007-10-08 14:10:00,43.41,43.43,43.39,43.42,11800.0,20.6134,20.6229,20.6039,20.6182,11800.0
2007-10-08 14:15:00,43.42,43.48,43.42,43.46,13800.0,20.6182,20.6467,20.6182,20.6372,13800.0
2007-10-08 14:20:00,43.48,43.52,43.47,43.48,10800.0,20.6467,20.6657,20.6419,20.6467,10800.0
2007-10-08 14:25:00,43.48,43.49,43.47,43.49,8000.0,20.6467,20.6514,20.6419,20.6514,8000.0
2007-10-08 14:30:00,43.49,43.54,43.48,43.54,9000.0,20.6514,20.6752,20.6467,20.6752,9000.0
2007-10-08 14:35:00,43.55,43.55,43.49,43.49,9200.0,20.6799,20.6799,20.6514,20.6514,9200.0
2007-10-08 14:40:00,43.49,43.5,43.44,43.45,6600.0,20.6514,20.6562,20.6277,20.6324,6600.0
2007-10-08 14:45:00,43.44,43.47,43.43,43.45,9400.0,20.6277,20.6419,20.6229,20.6324,9400.0
2007-10-08 14:50:00,43.44,43.45,43.42,43.43,25200.0,20.6277,20.6324,20.6182,20.6229,25200.0
2007-10-08 14:55:00,43.44,43.44,43.43,43.44,17800.0,20.6277,20.6277,20.6229,20.6277,17800.0
2007-10-08 15:00:00,43.44,43.45,43.41,43.42,19600.0,20.6277,20.6324,20.6134,20.6182,19600.0
2007-10-08 15:05:00,43.41,43.45,43.41,43.44,14200.0,20.6134,20.6324,20.6134,20.6277,14200.0
2007-10-08 15:10:00,43.44,43.45,43.43,43.45,16000.0,20.6277,20.6324,20.6229,20.6324,16000.0
2007-10-08 15:15:00,43.46,43.49,43.44,43.48,19400.0,20.6372,20.6514,20.6277,20.6467,19400.0
2007-10-08 15:20:00,43.48,43.49,43.45,43.49,8600.0,20.6467,20.6514,20.6324,20.6514,8600.0
2007-10-08 15:25:00,43.48,43.5,43.47,43.49,17200.0,20.6467,20.6562,20.6419,20.6514,17200.0
2007-10-08 15:30:00,43.48,43.49,43.44,43.44,11800.0,20.6467,20.6514,20.6277,20.6277,11800.0
2007-10-08 15:35:00,43.44,43.47,43.42,43.46,16200.0,20.6277,20.6419,20.6182,20.6372,16200.0
2007-10-08 15:40:00,43.46,43.48,43.44,43.48,16400.0,20.6372,20.6467,20.6277,20.6467,16400.0
2007-10-08 15:45:00,43.48,43.48,43.46,43.48,10000.0,20.6467,20.6467,20.6372,20.6467,10000.0
2007-10-08 15:50:00,43.47,43.51,43.46,43.49,22200.0,20.6419,20.6609,20.6372,20.6514,22200.0
2007-10-08 15:55:00,43.49,43.52,43.44,43.52,78400.0,20.6514,20.6657,20.6277,20.6657,78400.0
2007-10-09 09:30:00,43.65,43.74,43.65,43.71,25200.0,20.7274,20.7701,20.7274,20.7559,25200.0
2007-10-09 09:35:00,43.67,43.67,43.59,43.63,18200.0,20.7369,20.7369,20.6989,20.7179,18200.0
2007-10-09 09:40:00,43.62,43.67,43.6,43.65,16000.0,20.7132,20.7369,20.7037,20.7274,16000.0
2007-10-09 09:45:00,43.63,43.68,43.61,43.67,15000.0,20.7179,20.7417,20.7084,20.7369,15000.0
2007-10-09 09:50:00,43.68,43.69,43.6,43.65,21400.0,20.7417,20.7464,20.7037,20.7274,21400.0
2007-10-09 09:55:00,43.63,43.68,43.62,43.66,28800.0,20.7179,20.7417,20.7132,20.7322,28800.0
2007-10-09 10:00:00,43.66,43.8,43.64,43.8,94800.0,20.7322,20.7986,20.7227,20.7986,94800.0
2007-10-09 10:05:00,43.81,43.82,43.75,43.78,41600.0,20.8034,20.8081,20.7749,20.7891,41600.0
2007-10-09 10:10:00,43.8,43.8,43.76,43.76,11200.0,20.7986,20.7986,20.7796,20.7796,11200.0
2007-10-09 10:15:00,43.76,43.79,43.75,43.77,11800.0,20.7796,20.7939,20.7749,20.7844,11800.0
2007-10-09 10:20:00,43.79,43.81,43.77,43.79,20400.0,20.7939,20.8034,20.7844,20.7939,20400.0
2007-10-09 10:25:00,43.79,43.81,43.77,43.81,10000.0,20.7939,20.8034,20.7844,20.8034,10000.0
2007-10-09 10:30:00,43.81,43.82,43.77,43.79,27200.0,20.8034,20.8081,20.7844,20.7939,27200.0
2007-10-09 10:35:00,43.79,43.82,43.76,43.78,37600.0,20.7939,20.8081,20.7796,20.7891,37600.0
2007-10-09 10:40:00,43.77,43.81,43.77,43.81,16400.0,20.7844,20.8034,20.7844,20.8034,16400.0
2007-10-09 10:45:00,43.8,43.81,43.79,43.8,12200.0,20.7986,20.8034,20.7939,20.7986,12200.0
2007-10-09 10:50:00,43.8,43.81,43.79,43.8,11000.0,20.7986,20.8034,20.7939,20.7986,11000.0
2007-10-09 10:55:00,43.79,43.84,43.79,43.84,18000.0,20.7939,20.8176,20.7939,20.8176,18000.0
2007-10-09 11:00:00,43.85,43.87,43.82,43.83,25400.0,20.8224,20.8319,20.8081,20.8129,25400.0
2007-10-09 11:05:00,43.82,43.84,43.81,43.82,8000.0,20.8081,20.8176,20.8034,20.8081,8000.0
2007-10-09 11:10:00,43.83,43.84,43.81,43.83,14200.0,20.8129,20.8176,20.8034,20.8129,14200.0
2007-10-09 11:15:00,43.83,43.84,43.77,43.8,31000.0,20.8129,20.8176,20.7844,20.7986,31000.0
2007-10-09 11:20:00,43.8,43.82,43.79,43.79,19800.0,20.7986,20.8081,20.7939,20.7939,19800.0
2007-10-09 11:25:00,43.8,43.83,42.77,43.82,55800.0,20.7986,20.8129,20.3095,20.8081,55800.0
2007-10-09 11:30:00,43.83,43.85,43.79,43.85,38600.0,20.8129,20.8224,20.7939,20.8224,38600.0
2007-10-09 11:35:00,43.85,43.87,43.85,43.87,15600.0,20.8224,20.8319,20.8224,20.8319,15600.0
2007-10-09 11:40:00,43.85,43.87,43.85,43.86,15000.0,20.8224,20.8319,20.8224,20.8271,15000.0
2007-10-09 11:45:00,43.86,43.88,43.85,43.86,14600.0,20.8271,20.8366,20.8224,20.8271,14600.0
2007-10-09 11:50:00,43.86,43.9,43.86,43.88,28800.0,20.8271,20.8461,20.8271,20.8366,28800.0
2007-10-09 11:55:00,43.88,43.88,43.87,43.88,28600.0,20.8366,20.8366,20.8319,20.8366,28600.0
2007-10-09 12:00:00,43.88,43.9,43.88,43.88,14200.0,20.8366,20.8461,20.8366,20.8366,14200.0
2007-10-09 12:05:00,43.89,43.89,43.85,43.85,10600.0,20.8414,20.8414,20.8224,20.8224,10600.0
2007-10-09 12:10:00,43.85,43.85,43.84,43.84,8000.0,20.8224,20.8224,20.8176,20.8176,8000.0
2007-10-09 12:15:00,43.84,43.84,43.82,43.82,5600.0,20.8176,20.8176,20.8081,20.8081,5600.0
2007-10-09 12:20:00,43.82,43.82,43.77,43.77,24800.0,20.8081,20.8081,20.7844,20.7844,24800.0
2007-10-09 12:25:00,43.77,43.8,43.74,43.76,13800.0,20.7844,20.7986,20.7701,20.7796,13800.0
2007-10-09 12:30:00,43.76,43.78,43.74,43.74,18000.0,20.7796,20.7891,20.7701,20.7701,18000.0
2007-10-09 12:35:00,43.74,43.77,43.74,43.77,12200.0,20.7701,20.7844,20.7701,20.7844,12200.0
2007-10-09 12:40:00,43.76,43.77,43.76,43.77,8000.0,20.7796,20.7844,20.7796,20.7844,8000.0
2007-10-09 12:45:00,43.76,43.77,43.74,43.76,14200.0,20.7796,20.7844,20.7701,20.7796,14200.0
2007-10-09 12:50:00,43.75,43.76,43.74,43.74,8000.0,20.7749,20.7796,20.7701,20.7701,8000.0
2007-10-09 12:55:00,43.74,43.77,43.74,43.77,12000.0,20.7701,20.7844,20.7701,20.7844,12000.0
2007-10-09 13:00:00,43.77,43.77,43.76,43.77,16600.0,20.7844,20.7844,20.7796,20.7844,16600.0
2007-10-09 13:05:00,43.76,43.8,43.75,43.77,29200.0,20.7796,20.7986,20.7749,20.7844,29200.0
2007-10-09 13:10:00,43.77,43.77,43.77,43.77,5000.0,20.7844,20.7844,20.7844,20.7844,5000.0
2007-10-09 13:15:00,43.77,43.79,43.77,43.77,35200.0,20.7844,20.7939,20.7844,20.7844,35200.0
2007-10-09 13:20:00,43.77,43.78,43.74,43.78,86000.0,20.7844,20.7891,20.7701,20.7891,86000.0
2007-10-09 13:25:00,43.78,43.8,43.77,43.78,36800.0,20.7891,20.7986,20.7844,20.7891,36800.0
2007-10-09 13:30:00,43.79,43.79,43.77,43.78,13800.0,20.7939,20.7939,20.7844,20.7891,13800.0
2007-10-09 13:35:00,43.78,43.79,43.76,43.79,14600.0,20.7891,20.7939,20.7796,20.7939,14600.0
2007-10-09 13:40:00,43.78,43.79,43.77,43.78,7200.0,20.7891,20.7939,20.7844,20.7891,7200.0
2007-10-09 13:45:00,43.77,43.92,43.76,43.86,29000.0,20.7844,20.8556,20.7796,20.8271,29000.0
2007-10-09 13:50:00,43.85,43.86,43.83,43.85,23200.0,20.8224,20.8271,20.8129,20.8224,23200.0
2007-10-09 13:55:00,43.85,43.85,43.84,43.84,13800.0,20.8224,20.8224,20.8176,20.8176,13800.0
2007-10-09 14:00:00,43.84,43.93,43.76,43.9,59800.0,20.8176,20.8604,20.7796,20.8461,59800.0
2007-10-09 14:05:00,43.9,43.91,43.8,43.8,12400.0,20.8461,20.8509,20.7986,20.7986,12400.0
2007-10-09 14:10:00,43.81,43.85,43.78,43.85,15000.0,20.8034,20.8224,20.7891,20.8224,15000.0
2007-10-09 14:15:00,43.84,43.86,43.8,43.81,19600.0,20.8176,20.8271,20.7986,20.8034,19600.0
2007-10-09 14:20:00,43.83,43.88,43.83,43.84,9000.0,20.8129,20.8366,20.8129,20.8176,9000.0
2007-10-09 14:25:00,43.85,43.98,43.85,43.97,17000.0,20.8224,20.8841,20.8224,20.8794,17000.0
2007-10-09 14:30:00,43.97,44.0,43.95,43.98,24200.0,20.8794,20.8936,20.8699,20.8841,24200.0
2007-10-09 14:35:00,43.99,44.0,43.97,43.97,24600.0,20.8889,20.8936,20.8794,20.8794,24600.0
2007-10-09 14:40:00,43.97,44.0,43.97,43.98,12400.0,20.8794,20.8936,20.8794,20.8841,12400.0
2007-10-09 14:45:00,43.99,44.02,43.98,44.01,47200.0,20.8889,20.9031,20.8841,20.8984,47200.0
2007-10-09 14:50:00,44.0,44.02,43.98,43.98,21400.0,20.8936,20.9031,20.8841,20.8841,21400.0
2007-10-09 14:55:00,43.97,43.98,43.88,43.92,25200.0,20.8794,20.8841,20.8366,20.8556,25200.0
2007-10-09 15:00:00,43.92,43.94,43.88,43.9,19800.0,20.8556,20.8651,20.8366,20.8461,19800.0
2007-10-09 15:05:00,43.88,44.01,43.88,43.99,26800.0,20.8366,20.8984,20.8366,20.8889,26800.0
2007-10-09 15:10:00,44.0,44.0,43.97,43.97,32200.0,20.8936,20.8936,20.8794,20.8794,32200.0
2007-10-09 15:15:00,43.97,44.03,43.97,44.02,31000.0,20.8794,20.9079,20.8794,20.9031,31000.0
2007-10-09 15:20:00,44.03,44.09,44.02,44.09,22200.0,20.9079,20.9363,20.9031,20.9363,22200.0
2007-10-09 15:25:00,44.09,44.1,44.05,44.1,30400.0,20.9363,20.9411,20.9173,20.9411,30400.0
2007-10-09 15:30:00,44.1,44.14,44.09,44.13,55400.0,20.9411,20.9601,20.9363,20.9553,55400.0
2007-10-09 15:35:00,44.14,44.24,44.13,44.24,53600.0,20.9601,21.0076,20.9553,21.0076,53600.0
2007-10-09 15:40:00,44.23,44.31,44.23,44.26,63000.0,21.0028,21.0408,21.0028,21.0171,63000.0
2007-10-09 15:45:00,44.25,44.29,44.23,44.23,65200.0,21.0123,21.0313,21.0028,21.0028,65200.0
2007-10-09 15:50:00,44.23,44.29,44.18,44.26,124400.0,21.0028,21.0313,20.9791,21.0171,124400.0
2007-10-09 15:55:00,44.26,44.3,44.2,44.29,117000.0,21.0171,21.0361,20.9886,21.0313,117000.0
2007-10-10 09:30:00,44.18,44.22,44.03,44.14,35000.0,20.9791,20.9981,20.9079,20.9601,35000.0
2007-10-10 09:35:00,44.1,44.15,44.0,44.02,46400.0,20.9411,20.9648,20.8936,20.9031,46400.0
2007-10-10 09:40:00,44.01,44.01,43.72,43.75,38600.0,20.8984,20.8984,20.7606,20.7749,38600.0
2007-10-10 09:45:00,43.74,43.85,43.74,43.81,51800.0,20.7701,20.8224,20.7701,20.8034,51800.0
2007-10-10 09:50:00,43.83,43.9,43.81,43.89,43600.0,20.8129,20.8461,20.8034,20.8414,43600.0
2007-10-10 09:55:00,43.88,43.92,43.83,43.83,33400.0,20.8366,20.8556,20.8129,20.8129,33400.0
2007-10-10 10:00:00,43.84,43.95,43.83,43.93,38600.0,20.8176,20.8699,20.8129,20.8604,38600.0
2007-10-10 10:05:00,43.92,43.96,43.8,43.8,61400.0,20.8556,20.8746,20.7986,20.7986,61400.0
2007-10-10 10:10:00,43.8,43.8,43.77,43.78,26600.0,20.7986,20.7986,20.7844,20.7891,26600.0
2007-10-10 10:15:00,43.79,43.83,43.79,43.82,19400.0,20.7939,20.8129,20.7939,20.8081,19400.0
2007-10-10 10:20:00,43.82,43.82,43.79,43.81,14800.0,20.8081,20.8081,20.7939,20.8034,14800.0
2007-10-10 10:25:00,43.82,43.84,43.8,43.83,15400.0,20.8081,20.8176,20.7986,20.8129,15400.0
2007-10-10 10:30:00,43.83,43.83,43.79,43.79,15000.0,20.8129,20.8129,20.7939,20.7939,15000.0
2007-10-10 10:35:00,43.79,43.8,43.77,43.77,25000.0,20.7939,20.7986,20.7844,20.7844,25000.0
2007-10-10 10:40:00,43.77,43.82,43.76,43.82,19800.0,20.7844,20.8081,20.7796,20.8081,19800.0
2007-10-10 10:45:00,43.82,43.82,43.8,43.81,13400.0,20.8081,20.8081,20.7986,20.8034,13400.0
2007-10-10 10:50:00,43.81,43.81,43.76,43.76,10600.0,20.8034,20.8034,20.7796,20.7796,10600.0
2007-10-10 10:55:00,43.76,43.8,43.76,43.78,15400.0,20.7796,20.7986,20.7796,20.7891,15400.0
2007-10-10 11:00:00,43.78,43.79,43.77,43.79,14000.0,20.7891,20.7939,20.7844,20.7939,14000.0
2007-10-10 11:05:00,43.78,43.82,43.78,43.8,13200.0,20.7891,20.8081,20.7891,20.7986,13200.0
2007-10-10 11:10:00,43.8,43.81,43.8,43.8,7400.0,20.7986,20.8034,20.7986,20.7986,7400.0
2007-10-10 11:15:00,43.81,43.81,43.77,43.77,7200.0,20.8034,20.8034,20.7844,20.7844,7200.0
2007-10-10 11:20:00,43.77,43.78,43.76,43.77,7600.0,20.7844,20.7891,20.7796,20.7844,7600.0
2007-10-10 11:25:00,43.77,43.78,43.76,43.77,5400.0,20.7844,20.7891,20.7796,20.7844,5400.0
2007-10-10 11:30:00,43.77,43.78,43.76,43.76,6200.0,20.7844,20.7891,20.7796,20.7796,6200.0
2007-10-10 11:35:00,43.77,43.82,43.77,43.78,26000.0,20.7844,20.8081,20.7844,20.7891,26000.0
2007-10-10 11:40:00,43.77,43.79,43.75,43.78,19200.0,20.7844,20.7939,20.7749,20.7891,19200.0
2007-10-10 11:45:00,43.79,43.79,43.74,43.74,23800.0,20.7939,20.7939,20.7701,20.7701,23800.0
2007-10-10 11:50:00,43.74,43.79,43.74,43.78,52200.0,20.7701,20.7939,20.7701,20.7891,52200.0
2007-10-10 11:55:00,43.77,43.77,43.72,43.73,37400.0,20.7844,20.7844,20.7606,20.7654,37400.0
2007-10-10 12:00:00,43.74,43.77,43.72,43.76,67200.0,20.7701,20.7844,20.7606,20.7796,67200.0
2007-10-10 12:05:00,43.76,43.76,43.74,43.74,7800.0,20.7796,20.7796,20.7701,20.7701,7800.0
2007-10-10 12:10:00,43.74,43.74,43.71,43.73,17800.0,20.7701,20.7701,20.7559,20.7654,17800.0
2007-10-10 12:15:00,43.73,43.74,43.72,43.74,11400.0,20.7654,20.7701,20.7606,20.7701,11400.0
2007-10-10 12:20:00,43.74,43.78,43.74,43.76,14400.0,20.7701,20.7891,20.7701,20.7796,14400.0
2007-10-10 12:25:00,43.77,43.78,43.77,43.77,11400.0,20.7844,20.7891,20.7844,20.7844,11400.0
2007-10-10 12:30:00,43.77,43.79,43.77,43.77,8000.0,20.7844,20.7939,20.7844,20.7844,8000.0
2007-10-10 12:35:00,43.77,43.77,43.76,43.76,5600.0,20.7844,20.7844,20.7796,20.7796,5600.0
2007-10-10 12:40:00,43.76,43.76,43.74,43.74,6800.0,20.7796,20.7796,20.7701,20.7701,6800.0
2007-10-10 12:45:00,43.76,43.77,43.72,43.72,13600.0,20.7796,20.7844,20.7606,20.7606,13600.0
2007-10-10 12:50:00,43.73,43.77,43.72,43.76,90600.0,20.7654,20.7844,20.7606,20.7796,90600.0
2007-10-10 12:55:00,43.76,43.77,43.75,43.76,22600.0,20.7796,20.7844,20.7749,20.7796,22600.0
2007-10-10 13:00:00,43.76,43.77,43.75,43.75,31800.0,20.7796,20.7844,20.7749,20.7749,31800.0
2007-10-10 13:05:00,43.75,43.78,43.75,43.77,19400.0,20.7749,20.7891,20.7749,20.7844,19400.0
2007-10-10 13:10:00,43.77,43.78,43.75,43.75,9600.0,20.7844,20.7891,20.7749,20.7749,9600.0
2007-10-10 13:15:00,43.76,43.76,43.72,43.73,14200.0,20.7796,20.7796,20.7606,20.7654,14200.0
2007-10-10 13:20:00,43.73,43.74,43.72,43.73,8200.0,20.7654,20.7701,20.7606,20.7654,8200.0
2007-10-10 13:25:00,43.72,43.72,43.7,43.72,34600.0,20.7606,20.7606,20.7512,20.7606,34600.0
2007-10-10 13:30:00,43.72,43.73,43.68,43.69,60400.0,20.7606,20.7654,20.7417,20.7464,60400.0
2007-10-10 13:35:00,43.69,43.71,43.69,43.7,18600.0,20.7464,20.7559,20.7464,20.7512,18600.0
2007-10-10 13:40:00,43.7,43.74,43.7,43.73,37800.0,20.7512,20.7701,20.7512,20.7654,37800.0
2007-10-10 13:45:00,43.73,43.74,43.73,43.73,12200.0,20.7654,20.7701,20.7654,20.7654,12200.0
2007-10-10 13:50:00,43.73,43.75,43.73,43.73,45200.0,20.7654,20.7749,20.7654,20.7654,45200.0
2007-10-10 13:55:00,43.74,43.74,43.73,43.73,8400.0,20.7701,20.7701,20.7654,20.7654,8400.0
2007-10-10 14:00:00,43.73,43.74,43.69,43.7,34200.0,20.7654,20.7701,20.7464,20.7512,34200.0
2007-10-10 14:05:00,43.7,43.7,43.62,43.63,107000.0,20.7512,20.7512,20.7132,20.7179,107000.0
2007-10-10 14:10:00,43.63,43.64,43.62,43.64,11600.0,20.7179,20.7227,20.7132,20.7227,11600.0
2007-10-10 14:15:00,43.64,43.68,43.64,43.66,20600.0,20.7227,20.7417,20.7227,20.7322,20600.0
2007-10-10 14:20:00,43.68,43.68,43.63,43.63,9600.0,20.7417,20.7417,20.7179,20.7179,9600.0
2007-10-10 14:25:00,43.63,43.72,43.63,43.7,75600.0,20.7179,20.7606,20.7179,20.7512,75600.0
2007-10-10 14:30:00,43.7,43.71,43.68,43.69,37000.0,20.7512,20.7559,20.7417,20.7464,37000.0
2007-10-10 14:35:00,43.7,43.7,43.67,43.67,14800.0,20.7512,20.7512,20.7369,20.7369,14800.0
2007-10-10 14:40:00,43.67,43.7,43.64,43.68,30800.0,20.7369,20.7512,20.7227,20.7417,30800.0
2007-10-10 14:45:00,43.69,43.72,43.69,43.71,16600.0,20.7464,20.7606,20.7464,20.7559,16600.0
2007-10-10 14:50:00,43.7,43.73,43.67,43.68,55600.0,20.7512,20.7654,20.7369,20.7417,55600.0
2007-10-10 14:55:00,43.68,43.72,43.67,43.68,30000.0,20.7417,20.7606,20.7369,20.7417,30000.0
2007-10-10 15:00:00,43.68,43.72,43.67,43.72,45000.0,20.7417,20.7606,20.7369,20.7606,45000.0
2007-10-10 15:05:00,43.72,43.72,43.68,43.68,57800.0,20.7606,20.7606,20.7417,20.7417,57800.0
2007-10-10 15:10:00,43.68,43.7,43.67,43.68,26000.0,20.7417,20.7512,20.7369,20.7417,26000.0
2007-10-10 15:15:00,43.67,43.72,43.66,43.7,18200.0,20.7369,20.7606,20.7322,20.7512,18200.0
2007-10-10 15:20:00,43.72,43.79,43.72,43.76,54600.0,20.7606,20.7939,20.7606,20.7796,54600.0
2007-10-10 15:25:00,43.76,43.76,43.65,43.65,36800.0,20.7796,20.7796,20.7274,20.7274,36800.0
2007-10-10 15:30:00,43.66,43.67,43.64,43.66,70400.0,20.7322,20.7369,20.7227,20.7322,70400.0
2007-10-10 15:35:00,43.66,43.68,43.63,43.67,65400.0,20.7322,20.7417,20.7179,20.7369,65400.0
2007-10-10 15:40:00,43.66,43.67,43.62,43.66,41800.0,20.7322,20.7369,20.7132,20.7322,41800.0
2007-10-10 15:45:00,43.66,43.74,43.65,43.73,43000.0,20.7322,20.7701,20.7274,20.7654,43000.0
2007-10-10 15:50:00,43.72,43.74,43.65,43.66,50600.0,20.7606,20.7701,20.7274,20.7322,50600.0
2007-10-10 15:55:00,43.66,43.68,43.63,43.65,69400.0,20.7322,20.7417,20.7179,20.7274,69400.0
2007-10-11 09:30:00,43.93,44.05,43.85,43.88,56200.0,20.8604,20.9173,20.8224,20.8366,56200.0
2007-10-11 09:35:00,43.9,43.93,43.82,43.82,38800.0,20.8461,20.8604,20.8081,20.8081,38800.0
2007-10-11 09:40:00,43.82,43.9,43.77,43.88,56600.0,20.8081,20.8461,20.7844,20.8366,56600.0
2007-10-11 09:45:00,43.88,43.9,43.84,43.88,46200.0,20.8366,20.8461,20.8176,20.8366,46200.0
2007-10-11 09:50:00,43.88,43.88,43.74,43.74,43000.0,20.8366,20.8366,20.7701,20.7701,43000.0
2007-10-11 09:55:00,43.74,43.77,43.66,43.77,24600.0,20.7701,20.7844,20.7322,20.7844,24600.0
2007-10-11 10:00:00,43.78,43.87,43.78,43.84,42200.0,20.7891,20.8319,20.7891,20.8176,42200.0
2007-10-11 10:05:00,43.83,43.87,43.81,43.85,21000.0,20.8129,20.8319,20.8034,20.8224,21000.0
2007-10-11 10:10:00,43.85,43.85,43.77,43.81,66600.0,20.8224,20.8224,20.7844,20.8034,66600.0
2007-10-11 10:15:00,43.82,43.85,43.73,43.74,127400.0,20.8081,20.8224,20.7654,20.7701,127400.0
2007-10-11 10:20:00,43.73,43.77,43.73,43.75,17600.0,20.7654,20.7844,20.7654,20.7749,17600.0
2007-10-11 10:25:00,43.76,43.8,43.73,43.8,33200.0,20.7796,20.7986,20.7654,20.7986,33200.0
2007-10-11 10:30:00,43.78,43.83,43.75,43.77,20200.0,20.7891,20.8129,20.7749,20.7844,20200.0
2007-10-11 10:35:00,43.76,43.84,43.76,43.82,25800.0,20.7796,20.8176,20.7796,20.8081,25800.0
2007-10-11 10:40:00,43.83,43.84,43.76,43.84,29600.0,20.8129,20.8176,20.7796,20.8176,29600.0
2007-10-11 10:45:00,43.84,43.88,43.76,43.76,18400.0,20.8176,20.8366,20.7796,20.7796,18400.0
2007-10-11 10:50:00,43.79,43.81,43.76,43.76,8600.0,20.7939,20.8034,20.7796,20.7796,8600.0
2007-10-11 10:55:00,43.77,43.77,43.74,43.76,11200.0,20.7844,20.7844,20.7701,20.7796,11200.0
2007-10-11 11:00:00,43.76,43.77,43.73,43.74,14400.0,20.7796,20.7844,20.7654,20.7701,14400.0
2007-10-11 11:05:00,43.74,43.74,43.72,43.73,7800.0,20.7701,20.7701,20.7606,20.7654,7800.0
2007-10-11 11:10:00,43.74,43.74,43.68,43.69,25800.0,20.7701,20.7701,20.7417,20.7464,25800.0
2007-10-11 11:15:00,43.68,43.74,43.68,43.73,223800.0,20.7417,20.7701,20.7417,20.7654,223800.0
2007-10-11 11:20:00,43.73,43.75,43.72,43.73,22200.0,20.7654,20.7749,20.7606,20.7654,22200.0
2007-10-11 11:25:00,43.72,43.73,43.71,43.71,17200.0,20.7606,20.7654,20.7559,20.7559,17200.0
2007-10-11 11:30:00,43.72,43.74,43.71,43.74,15000.0,20.7606,20.7701,20.7559,20.7701,15000.0
2007-10-11 11:35:00,43.73,43.74,43.71,43.71,43600.0,20.7654,20.7701,20.7559,20.7559,43600.0
2007-10-11 11:40:00,43.72,43.74,43.67,43.72,16400.0,20.7606,20.7701,20.7369,20.7606,16400.0
2007-10-11 11:45:00,43.72,43.74,43.67,43.67,19200.0,20.7606,20.7701,20.7369,20.7369,19200.0
2007-10-11 11:50:00,43.67,43.73,43.66,43.7,14000.0,20.7369,20.7654,20.7322,20.7512,14000.0
2007-10-11 11:55:00,43.7,43.71,43.65,43.65,21200.0,20.7512,20.7559,20.7274,20.7274,21200.0
2007-10-11 12:00:00,43.66,43.72,43.62,43.62,27400.0,20.7322,20.7606,20.7132,20.7132,27400.0
2007-10-11 12:05:00,43.62,43.62,43.56,43.58,24800.0,20.7132,20.7132,20.6847,20.6942,24800.0
2007-10-11 12:10:00,43.58,43.63,43.55,43.63,49600.0,20.6942,20.7179,20.6799,20.7179,49600.0
2007-10-11 12:15:00,43.63,43.67,43.61,43.65,27600.0,20.7179,20.7369,20.7084,20.7274,27600.0
2007-10-11 12:20:00,43.66,43.69,43.66,43.68,24600.0,20.7322,20.7464,20.7322,20.7417,24600.0
2007-10-11 12:25:00,43.68,43.72,43.68,43.7,62800.0,20.7417,20.7606,20.7417,20.7512,62800.0
2007-10-11 12:30:00,43.71,43.77,43.71,43.77,23200.0,20.7559,20.7844,20.7559,20.7844,23200.0
2007-10-11 12:35:00,43.77,43.77,43.74,43.76,19000.0,20.7844,20.7844,20.7701,20.7796,19000.0
2007-10-11 12:40:00,43.76,43.78,43.75,43.77,8000.0,20.7796,20.7891,20.7749,20.7844,8000.0
2007-10-11 12:45:00,43.78,43.8,43.77,43.78,12600.0,20.7891,20.7986,20.7844,20.7891,12600.0
2007-10-11 12:50:00,43.78,43.78,43.75,43.76,7600.0,20.7891,20.7891,20.7749,20.7796,7600.0
2007-10-11 12:55:00,43.76,43.77,43.74,43.77,12800.0,20.7796,20.7844,20.7701,20.7844,12800.0
2007-10-11 13:00:00,43.77,43.78,43.76,43.78,13800.0,20.7844,20.7891,20.7796,20.7891,13800.0
2007-10-11 13:05:00,43.78,43.8,43.78,43.79,5400.0,20.7891,20.7986,20.7891,20.7939,5400.0
2007-10-11 13:10:00,43.8,43.89,43.8,43.88,27600.0,20.7986,20.8414,20.7986,20.8366,27600.0
2007-10-11 13:15:00,43.88,43.88,43.82,43.82,21200.0,20.8366,20.8366,20.8081,20.8081,21200.0
2007-10-11 13:20:00,43.82,43.85,43.77,43.85,15800.0,20.8081,20.8224,20.7844,20.8224,15800.0
2007-10-11 13:25:00,43.85,43.88,43.84,43.85,37200.0,20.8224,20.8366,20.8176,20.8224,37200.0
2007-10-11 13:30:00,43.85,43.85,43.83,43.84,15600.0,20.8224,20.8224,20.8129,20.8176,15600.0
2007-10-11 13:35:00,43.83,43.84,43.81,43.83,16600.0,20.8129,20.8176,20.8034,20.8129,16600.0
2007-10-11 13:40:00,43.84,43.84,43.81,43.81,8200.0,20.8176,20.8176,20.8034,20.8034,8200.0
2007-10-11 13:45:00,43.82,43.84,43.82,43.82,24400.0,20.8081,20.8176,20.8081,20.8081,24400.0
2007-10-11 13:50:00,43.82,43.83,43.77,43.79,39600.0,20.8081,20.8129,20.7844,20.7939,39600.0
2007-10-11 13:55:00,43.78,43.78,43.74,43.76,11000.0,20.7891,20.7891,20.7701,20.7796,11000.0
2007-10-11 14:00:00,43.76,43.79,43.73,43.75,52400.0,20.7796,20.7939,20.7654,20.7749,52400.0
2007-10-11 14:05:00,43.74,43.77,43.73,43.74,52000.0,20.7701,20.7844,20.7654,20.7701,52000.0
2007-10-11 14:10:00,43.74,43.76,43.71,43.72,46000.0,20.7701,20.7796,20.7559,20.7606,46000.0
2007-10-11 14:15:00,43.72,43.73,43.64,43.66,79800.0,20.7606,20.7654,20.7227,20.7322,79800.0
2007-10-11 14:20:00,43.69,43.77,43.6,43.69,63400.0,20.7464,20.7844,20.7037,20.7464,63400.0
2007-10-11 14:25:00,43.68,43.7,43.58,43.65,67400.0,20.7417,20.7512,20.6942,20.7274,67400.0
2007-10-11 14:30:00,43.65,43.81,43.58,43.78,54000.0,20.7274,20.8034,20.6942,20.7891,54000.0
2007-10-11 14:35:00,43.79,43.82,43.71,43.76,54200.0,20.7939,20.8081,20.7559,20.7796,54200.0
2007-10-11 14:40:00,43.8,43.82,43.72,43.77,40000.0,20.7986,20.8081,20.7606,20.7844,40000.0
2007-10-11 14:45:00,43.78,43.79,43.66,43.7,46600.0,20.7891,20.7939,20.7322,20.7512,46600.0
2007-10-11 14:50:00,43.7,43.73,43.65,43.7,40400.0,20.7512,20.7654,20.7274,20.7512,40400.0
2007-10-11 14:55:00,43.7,43.74,43.65,43.71,37000.0,20.7512,20.7701,20.7274,20.7559,37000.0
2007-10-11 15:00:00,43.71,43.8,43.68,43.77,41000.0,20.7559,20.7986,20.7417,20.7844,41000.0
2007-10-11 15:05:00,43.76,43.76,43.67,43.74,76600.0,20.7796,20.7796,20.7369,20.7701,76600.0
2007-10-11 15:10:00,43.74,43.76,43.63,43.7,53600.0,20.7701,20.7796,20.7179,20.7512,53600.0
2007-10-11 15:15:00,43.71,43.82,43.68,43.7,88400.0,20.7559,20.8081,20.7417,20.7512,88400.0
2007-10-11 15:20:00,43.71,43.74,43.63,43.64,39600.0,20.7559,20.7701,20.7179,20.7227,39600.0
2007-10-11 15:25:00,43.65,43.69,43.57,43.59,51200.0,20.7274,20.7464,20.6894,20.6989,51200.0
2007-10-11 15:30:00,43.6,43.6,43.5,43.56,45200.0,20.7037,20.7037,20.6562,20.6847,45200.0
2007-10-11 15:35:00,43.56,43.63,43.52,43.62,40200.0,20.6847,20.7179,20.6657,20.7132,40200.0
2007-10-11 15:40:00,43.62,43.71,43.57,43.67,51800.0,20.7132,20.7559,20.6894,20.7369,51800.0
2007-10-11 15:45:00,43.69,43.78,43.65,43.65,71000.0,20.7464,20.7891,20.7274,20.7274,71000.0
2007-10-11 15:50:00,43.65,43.74,43.63,43.74,40800.0,20.7274,20.7701,20.7179,20.7701,40800.0
2007-10-11 15:55:00,43.76,43.87,43.76,43.77,96000.0,20.7796,20.8319,20.7796,20.7844,96000.0
2007-10-12 09:30:00,43.82,43.9,43.77,43.89,22200.0,20.8081,20.8461,20.7844,20.8414,22200.0
2007-10-12 09:35:00,43.87,44.03,43.76,43.99,17000.0,20.8319,20.9079,20.7796,20.8889,17000.0
2007-10-12 09:40:00,44.03,44.04,43.97,43.98,14600.0,20.9079,20.9126,20.8794,20.8841,14600.0
2007-10-12 09:45:00,43.93,44.01,43.92,44.01,13800.0,20.8604,20.8984,20.8556,20.8984,13800.0
2007-10-12 09:50:00,44.02,44.02,43.92,43.95,7800.0,20.9031,20.9031,20.8556,20.8699,7800.0
2007-10-12 09:55:00,43.92,44.01,43.92,43.93,6800.0,20.8556,20.8984,20.8556,20.8604,6800.0
2007-10-12 10:00:00,43.92,43.98,43.77,43.98,19400.0,20.8556,20.8841,20.7844,20.8841,19400.0
2007-10-12 10:05:00,43.96,44.13,43.96,44.1,23400.0,20.8746,20.9553,20.8746,20.9411,23400.0
2007-10-12 10:10:00,44.1,44.13,44.09,44.12,12600.0,20.9411,20.9553,20.9363,20.9506,12600.0
2007-10-12 10:15:00,44.1,44.18,44.09,44.16,46000.0,20.9411,20.9791,20.9363,20.9696,46000.0
2007-10-12 10:20:00,44.16,44.17,44.06,44.06,16000.0,20.9696,20.9743,20.9221,20.9221,16000.0
2007-10-12 10:25:00,44.05,44.1,43.97,44.09,18800.0,20.9173,20.9411,20.8794,20.9363,18800.0
2007-10-12 10:30:00,44.1,44.12,44.07,44.07,10600.0,20.9411,20.9506,20.9268,20.9268,10600.0
2007-10-12 10:35:00,44.07,44.13,44.0,44.02,25600.0,20.9268,20.9553,20.8936,20.9031,25600.0
2007-10-12 10:40:00,44.01,44.01,43.9,43.91,14600.0,20.8984,20.8984,20.8461,20.8509,14600.0
2007-10-12 10:45:00,43.9,43.97,43.9,43.94,18200.0,20.8461,20.8794,20.8461,20.8651,18200.0
2007-10-12 10:50:00,43.97,43.97,43.91,43.92,27000.0,20.8794,20.8794,20.8509,20.8556,27000.0
2007-10-12 10:55:00,43.94,43.95,43.89,43.95,24200.0,20.8651,20.8699,20.8414,20.8699,24200.0
2007-10-12 11:00:00,43.95,44.01,43.94,43.97,16600.0,20.8699,20.8984,20.8651,20.8794,16600.0
2007-10-12 11:05:00,43.97,44.01,43.95,43.95,10600.0,20.8794,20.8984,20.8699,20.8699,10600.0
2007-10-12 11:10:00,43.95,43.97,43.94,43.97,21200.0,20.8699,20.8794,20.8651,20.8794,21200.0
2007-10-12 11:15:00,43.97,44.06,43.96,44.05,31200.0,20.8794,20.9221,20.8746,20.9173,31200.0
2007-10-12 11:20:00,44.05,44.09,44.03,44.06,22400.0,20.9173,20.9363,20.9079,20.9221,22400.0
2007-10-12 11:25:00,44.06,44.06,44.01,44.05,23200.0,20.9221,20.9221,20.8984,20.9173,23200.0
2007-10-12 11:30:00,44.05,44.07,44.02,44.06,13200.0,20.9173,20.9268,20.9031,20.9221,13200.0
2007-10-12 11:35:00,44.05,44.08,44.04,44.08,8600.0,20.9173,20.9316,20.9126,20.9316,8600.0
2007-10-12 11:40:00,44.08,44.09,43.99,43.99,6800.0,20.9316,20.9363,20.8889,20.8889,6800.0
2007-10-12 11:45:00,43.99,43.99,43.93,43.97,7400.0,20.8889,20.8889,20.8604,20.8794,7400.0
2007-10-12 11:50:00,43.95,43.97,43.94,43.95,7200.0,20.8699,20.8794,20.8651,20.8699,7200.0
2007-10-12 11:55:00,43.97,43.97,43.9,43.9,4800.0,20.8794,20.8794,20.8461,20.8461,4800.0
2007-10-12 12:00:00,43.88,43.88,43.79,43.8,26200.0,20.8366,20.8366,20.7939,20.7986,26200.0
2007-10-12 12:05:00,43.8,43.82,43.77,43.78,16000.0,20.7986,20.8081,20.7844,20.7891,16000.0
2007-10-12 12:10:00,43.79,43.87,43.77,43.87,10000.0,20.7939,20.8319,20.7844,20.8319,10000.0
2007-10-12 12:15:00,43.84,43.87,43.83,43.87,7800.0,20.8176,20.8319,20.8129,20.8319,7800.0
2007-10-12 12:20:00,43.87,43.93,43.87,43.91,6800.0,20.8319,20.8604,20.8319,20.8509,6800.0
2007-10-12 12:25:00,43.9,43.92,43.88,43.88,8400.0,20.8461,20.8556,20.8366,20.8366,8400.0
2007-10-12 12:30:00,43.88,43.88,43.8,43.81,15200.0,20.8366,20.8366,20.7986,20.8034,15200.0
2007-10-12 12:35:00,43.8,43.83,43.8,43.81,8000.0,20.7986,20.8129,20.7986,20.8034,8000.0
2007-10-12 12:40:00,43.81,43.84,43.79,43.81,11800.0,20.8034,20.8176,20.7939,20.8034,11800.0
2007-10-12 12:45:00,43.82,43.83,43.77,43.77,10200.0,20.8081,20.8129,20.7844,20.7844,10200.0
2007-10-12 12:50:00,43.77,43.83,43.76,43.83,13400.0,20.7844,20.8129,20.7796,20.8129,13400.0
2007-10-12 12:55:00,43.85,43.85,43.81,43.81,8400.0,20.8224,20.8224,20.8034,20.8034,8400.0
2007-10-12 13:00:00,43.83,43.85,43.8,43.83,7800.0,20.8129,20.8224,20.7986,20.8129,7800.0
2007-10-12 13:05:00,43.81,43.81,43.79,43.81,4000.0,20.8034,20.8034,20.7939,20.8034,4000.0
2007-10-12 13:10:00,43.79,43.79,43.74,43.77,10200.0,20.7939,20.7939,20.7701,20.7844,10200.0
2007-10-12 13:15:00,43.76,43.85,43.76,43.85,17000.0,20.7796,20.8224,20.7796,20.8224,17000.0
2007-10-12 13:20:00,43.85,43.88,43.84,43.85,8400.0,20.8224,20.8366,20.8176,20.8224,8400.0
2007-10-12 13:25:00,43.85,43.88,43.83,43.88,10200.0,20.8224,20.8366,20.8129,20.8366,10200.0
2007-10-12 13:30:00,43.88,43.97,43.86,43.97,21200.0,20.8366,20.8794,20.8271,20.8794,21200.0
2007-10-12 13:35:00,43.97,44.02,43.96,44.02,10800.0,20.8794,20.9031,20.8746,20.9031,10800.0
2007-10-12 13:40:00,44.01,44.01,43.95,43.98,12800.0,20.8984,20.8984,20.8699,20.8841,12800.0
2007-10-12 13:45:00,43.98,43.99,43.96,43.97,16000.0,20.8841,20.8889,20.8746,20.8794,16000.0
2007-10-12 13:50:00,43.98,43.99,43.94,43.95,18200.0,20.8841,20.8889,20.8651,20.8699,18200.0
2007-10-12 13:55:00,43.95,43.96,43.94,43.95,8200.0,20.8699,20.8746,20.8651,20.8699,8200.0
2007-10-12 14:00:00,43.95,43.97,43.92,43.95,16600.0,20.8699,20.8794,20.8556,20.8699,16600.0
2007-10-12 14:05:00,43.95,43.96,43.85,43.88,17200.0,20.8699,20.8746,20.8224,20.8366,17200.0
2007-10-12 14:10:00,43.86,43.88,43.85,43.86,7000.0,20.8271,20.8366,20.8224,20.8271,7000.0
2007-10-12 14:15:00,43.86,43.88,43.83,43.84,22200.0,20.8271,20.8366,20.8129,20.8176,22200.0
2007-10-12 14:20:00,43.83,43.83,43.77,43.8,20000.0,20.8129,20.8129,20.7844,20.7986,20000.0
2007-10-12 14:25:00,43.8,43.81,43.77,43.79,9800.0,20.7986,20.8034,20.7844,20.7939,9800.0
2007-10-12 14:30:00,43.77,43.81,43.74,43.74,14400.0,20.7844,20.8034,20.7701,20.7701,14400.0
2007-10-12 14:35:00,43.74,43.76,43.7,43.74,42000.0,20.7701,20.7796,20.7512,20.7701,42000.0
2007-10-12 14:40:00,43.73,43.75,43.71,43.74,17600.0,20.7654,20.7749,20.7559,20.7701,17600.0
2007-10-12 14:45:00,43.72,43.73,43.71,43.72,7000.0,20.7606,20.7654,20.7559,20.7606,7000.0
2007-10-12 14:50:00,43.71,43.74,43.71,43.72,14800.0,20.7559,20.7701,20.7559,20.7606,14800.0
2007-10-12 14:55:00,43.72,43.74,43.68,43.7,16400.0,20.7606,20.7701,20.7417,20.7512,16400.0
2007-10-12 15:00:00,43.69,43.73,43.63,43.68,26400.0,20.7464,20.7654,20.7179,20.7417,26400.0
2007-10-12 15:05:00,43.68,43.75,43.66,43.75,20800.0,20.7417,20.7749,20.7322,20.7749,20800.0
2007-10-12 15:10:00,43.76,43.77,43.73,43.74,12000.0,20.7796,20.7844,20.7654,20.7701,12000.0
2007-10-12 15:15:00,43.74,43.76,43.74,43.74,13800.0,20.7701,20.7796,20.7701,20.7701,13800.0
2007-10-12 15:20:00,43.74,43.75,43.71,43.74,11000.0,20.7701,20.7749,20.7559,20.7701,11000.0
2007-10-12 15:25:00,43.72,43.72,43.66,43.71,16600.0,20.7606,20.7606,20.7322,20.7559,16600.0
2007-10-12 15:30:00,43.7,43.77,43.7,43.77,19200.0,20.7512,20.7844,20.7512,20.7844,19200.0
2007-10-12 15:35:00,43.75,43.77,43.75,43.76,14800.0,20.7749,20.7844,20.7749,20.7796,14800.0
2007-10-12 15:40:00,43.76,43.76,43.71,43.72,25600.0,20.7796,20.7796,20.7559,20.7606,25600.0
2007-10-12 15:45:00,43.71,43.72,43.65,43.67,26000.0,20.7559,20.7606,20.7274,20.7369,26000.0
2007-10-12 15:50:00,43.67,43.74,43.66,43.71,20600.0,20.7369,20.7701,20.7322,20.7559,20600.0
2007-10-12 15:55:00,43.71,43.76,43.71,43.75,30400.0,20.7559,20.7796,20.7559,20.7749,30400.0
2007-10-15 09:30:00,43.88,44.1,43.86,43.94,30400.0,20.8366,20.9411,20.8271,20.8651,30400.0
2007-10-15 09:35:00,43.94,44.02,43.88,43.98,24600.0,20.8651,20.9031,20.8366,20.8841,24600.0
2007-10-15 09:40:00,43.98,44.01,43.85,43.94,25000.0,20.8841,20.8984,20.8224,20.8651,25000.0
2007-10-15 09:45:00,43.94,43.94,43.78,43.88,30600.0,20.8651,20.8651,20.7891,20.8366,30600.0
2007-10-15 09:50:00,43.87,43.91,43.8,43.88,21400.0,20.8319,20.8509,20.7986,20.8366,21400.0
2007-10-15 09:55:00,43.82,43.84,43.8,43.8,14200.0,20.8081,20.8176,20.7986,20.7986,14200.0
2007-10-15 10:00:00,43.82,43.88,43.8,43.83,16800.0,20.8081,20.8366,20.7986,20.8129,16800.0
2007-10-15 10:05:00,43.83,43.83,43.76,43.78,31400.0,20.8129,20.8129,20.7796,20.7891,31400.0
2007-10-15 10:10:00,43.79,43.8,43.7,43.73,20000.0,20.7939,20.7986,20.7512,20.7654,20000.0
2007-10-15 10:15:00,43.73,43.77,43.72,43.77,22600.0,20.7654,20.7844,20.7606,20.7844,22600.0
2007-10-15 10:20:00,43.77,43.79,43.73,43.74,24600.0,20.7844,20.7939,20.7654,20.7701,24600.0
2007-10-15 10:25:00,43.74,43.77,43.74,43.74,17600.0,20.7701,20.7844,20.7701,20.7701,17600.0
2007-10-15 10:30:00,43.73,43.77,43.73,43.77,22600.0,20.7654,20.7844,20.7654,20.7844,22600.0
2007-10-15 10:35:00,43.77,43.8,43.75,43.77,23400.0,20.7844,20.7986,20.7749,20.7844,23400.0
2007-10-15 10:40:00,43.77,43.79,43.75,43.76,18200.0,20.7844,20.7939,20.7749,20.7796,18200.0
2007-10-15 10:45:00,43.77,43.8,43.77,43.8,13800.0,20.7844,20.7986,20.7844,20.7986,13800.0
2007-10-15 10:50:00,43.78,43.8,43.77,43.79,16400.0,20.7891,20.7986,20.7844,20.7939,16400.0
2007-10-15 10:55:00,43.77,43.77,43.73,43.73,17000.0,20.7844,20.7844,20.7654,20.7654,17000.0
2007-10-15 11:00:00,43.74,43.74,43.65,43.69,24400.0,20.7701,20.7701,20.7274,20.7464,24400.0
2007-10-15 11:05:00,43.69,43.71,43.65,43.71,29200.0,20.7464,20.7559,20.7274,20.7559,29200.0
2007-10-15 11:10:00,43.71,43.74,43.7,43.73,17400.0,20.7559,20.7701,20.7512,20.7654,17400.0
2007-10-15 11:15:00,43.73,43.75,43.72,43.74,12400.0,20.7654,20.7749,20.7606,20.7701,12400.0
2007-10-15 11:20:00,43.74,43.74,43.59,43.69,27400.0,20.7701,20.7701,20.6989,20.7464,27400.0
2007-10-15 11:25:00,43.69,43.76,43.67,43.74,17400.0,20.7464,20.7796,20.7369,20.7701,17400.0
2007-10-15 11:30:00,43.74,43.74,43.63,43.68,27400.0,20.7701,20.7701,20.7179,20.7417,27400.0
2007-10-15 11:35:00,43.68,43.74,43.62,43.74,21200.0,20.7417,20.7701,20.7132,20.7701,21200.0
2007-10-15 11:40:00,43.73,43.74,43.65,43.65,22800.0,20.7654,20.7701,20.7274,20.7274,22800.0
2007-10-15 11:45:00,43.65,43.67,43.6,43.6,17800.0,20.7274,20.7369,20.7037,20.7037,17800.0
2007-10-15 11:50:00,43.6,43.63,43.55,43.55,20800.0,20.7037,20.7179,20.6799,20.6799,20800.0
2007-10-15 11:55:00,43.56,43.58,43.51,43.52,34400.0,20.6847,20.6942,20.6609,20.6657,34400.0
2007-10-15 12:00:00,43.52,43.52,43.42,43.44,26800.0,20.6657,20.6657,20.6182,20.6277,26800.0
2007-10-15 12:05:00,43.44,43.51,43.44,43.49,23200.0,20.6277,20.6609,20.6277,20.6514,23200.0
2007-10-15 12:10:00,43.49,43.58,43.49,43.57,17600.0,20.6514,20.6942,20.6514,20.6894,17600.0
2007-10-15 12:15:00,43.58,43.58,43.47,43.47,21000.0,20.6942,20.6942,20.6419,20.6419,21000.0
2007-10-15 12:20:00,43.49,43.51,43.48,43.51,10000.0,20.6514,20.6609,20.6467,20.6609,10000.0
2007-10-15 12:25:00,43.5,43.55,43.49,43.49,12800.0,20.6562,20.6799,20.6514,20.6514,12800.0
2007-10-15 12:30:00,43.49,43.54,43.45,43.54,38200.0,20.6514,20.6752,20.6324,20.6752,38200.0
2007-10-15 12:35:00,43.54,43.57,43.53,43.56,15000.0,20.6752,20.6894,20.6704,20.6847,15000.0
2007-10-15 12:40:00,43.56,43.58,43.48,43.58,36400.0,20.6847,20.6942,20.6467,20.6942,36400.0
2007-10-15 12:45:00,43.58,43.58,43.53,43.55,12400.0,20.6942,20.6942,20.6704,20.6799,12400.0
2007-10-15 12:50:00,43.54,43.56,43.53,43.55,11800.0,20.6752,20.6847,20.6704,20.6799,11800.0
2007-10-15 12:55:00,43.55,43.6,43.53,43.57,19800.0,20.6799,20.7037,20.6704,20.6894,19800.0
2007-10-15 13:00:00,43.58,43.59,43.5,43.52,13800.0,20.6942,20.6989,20.6562,20.6657,13800.0
2007-10-15 13:05:00,43.51,43.54,43.49,43.53,6600.0,20.6609,20.6752,20.6514,20.6704,6600.0
2007-10-15 13:10:00,43.52,43.54,43.49,43.5,15000.0,20.6657,20.6752,20.6514,20.6562,15000.0
2007-10-15 13:15:00,43.51,43.57,43.51,43.57,6400.0,20.6609,20.6894,20.6609,20.6894,6400.0
2007-10-15 13:20:00,43.56,43.59,43.52,43.52,52600.0,20.6847,20.6989,20.6657,20.6657,52600.0
2007-10-15 13:25:00,43.52,43.54,43.51,43.54,9400.0,20.6657,20.6752,20.6609,20.6752,9400.0
2007-10-15 13:30:00,43.54,43.55,43.49,43.51,5800.0,20.6752,20.6799,20.6514,20.6609,5800.0
2007-10-15 13:35:00,43.51,43.53,43.49,43.51,12800.0,20.6609,20.6704,20.6514,20.6609,12800.0
2007-10-15 13:40:00,43.51,43.52,43.48,43.48,6800.0,20.6609,20.6657,20.6467,20.6467,6800.0
2007-10-15 13:45:00,43.49,43.49,43.47,43.49,5600.0,20.6514,20.6514,20.6419,20.6514,5600.0
2007-10-15 13:50:00,43.48,43.53,43.46,43.46,13800.0,20.6467,20.6704,20.6372,20.6372,13800.0
2007-10-15 13:55:00,43.46,43.49,43.45,43.49,10600.0,20.6372,20.6514,20.6324,20.6514,10600.0
2007-10-15 14:00:00,43.49,43.49,43.44,43.44,7000.0,20.6514,20.6514,20.6277,20.6277,7000.0
2007-10-15 14:05:00,43.44,43.46,43.41,43.43,11000.0,20.6277,20.6372,20.6134,20.6229,11000.0
2007-10-15 14:10:00,43.43,43.44,43.4,43.4,23600.0,20.6229,20.6277,20.6087,20.6087,23600.0
2007-10-15 14:15:00,43.41,43.47,43.38,43.43,27000.0,20.6134,20.6419,20.5992,20.6229,27000.0
2007-10-15 14:20:00,43.43,43.43,43.32,43.34,21000.0,20.6229,20.6229,20.5707,20.5802,21000.0
2007-10-15 14:25:00,43.34,43.44,43.33,43.44,15200.0,20.5802,20.6277,20.5755,20.6277,15200.0
2007-10-15 14:30:00,43.44,43.45,43.35,43.38,16000.0,20.6277,20.6324,20.585,20.5992,16000.0
2007-10-15 14:35:00,43.37,43.47,43.35,43.42,19800.0,20.5944,20.6419,20.585,20.6182,19800.0
2007-10-15 14:40:00,43.41,43.43,43.35,43.35,15000.0,20.6134,20.6229,20.585,20.585,15000.0
2007-10-15 14:45:00,43.34,43.43,43.34,43.41,66800.0,20.5802,20.6229,20.5802,20.6134,66800.0
2007-10-15 14:50:00,43.43,43.45,43.41,43.43,14800.0,20.6229,20.6324,20.6134,20.6229,14800.0
2007-10-15 14:55:00,43.43,43.52,43.42,43.52,23600.0,20.6229,20.6657,20.6182,20.6657,23600.0
2007-10-15 15:00:00,43.49,43.58,43.47,43.49,69200.0,20.6514,20.6942,20.6419,20.6514,69200.0
2007-10-15 15:05:00,43.49,43.5,43.45,43.47,29800.0,20.6514,20.6562,20.6324,20.6419,29800.0
2007-10-15 15:10:00,43.46,43.47,43.38,43.38,28800.0,20.6372,20.6419,20.5992,20.5992,28800.0
2007-10-15 15:15:00,43.4,43.42,43.32,43.34,45600.0,20.6087,20.6182,20.5707,20.5802,45600.0
2007-10-15 15:20:00,43.34,43.4,43.33,43.36,74000.0,20.5802,20.6087,20.5755,20.5897,74000.0
2007-10-15 15:25:00,43.35,43.44,43.34,43.43,57600.0,20.585,20.6277,20.5802,20.6229,57600.0
2007-10-15 15:30:00,43.44,43.51,43.41,43.41,35600.0,20.6277,20.6609,20.6134,20.6134,35600.0
2007-10-15 15:35:00,43.42,43.49,43.4,43.44,29400.0,20.6182,20.6514,20.6087,20.6277,29400.0
2007-10-15 15:40:00,43.42,43.49,43.37,43.47,31400.0,20.6182,20.6514,20.5944,20.6419,31400.0
2007-10-15 15:45:00,43.47,43.66,43.47,43.64,49600.0,20.6419,20.7322,20.6419,20.7227,49600.0
2007-10-15 15:50:00,43.64,43.66,43.57,43.63,54600.0,20.7227,20.7322,20.6894,20.7179,54600.0
2007-10-15 15:55:00,43.63,43.65,43.59,43.65,57400.0,20.7179,20.7274,20.6989,20.7274,57400.0
2007-10-16 09:30:00,43.4,43.6,43.4,43.6,41400.0,20.6087,20.7037,20.6087,20.7037,41400.0
2007-10-16 09:35:00,43.58,43.76,43.57,43.65,33800.0,20.6942,20.7796,20.6894,20.7274,33800.0
2007-10-16 09:40:00,43.65,43.67,43.51,43.56,39600.0,20.7274,20.7369,20.6609,20.6847,39600.0
2007-10-16 09:45:00,43.52,43.56,43.46,43.5,31600.0,20.6657,20.6847,20.6372,20.6562,31600.0
2007-10-16 09:50:00,43.5,43.55,43.45,43.54,96800.0,20.6562,20.6799,20.6324,20.6752,96800.0
2007-10-16 09:55:00,43.57,43.64,43.54,43.63,34800.0,20.6894,20.7227,20.6752,20.7179,34800.0
2007-10-16 10:00:00,43.64,43.7,43.57,43.65,56800.0,20.7227,20.7512,20.6894,20.7274,56800.0
2007-10-16 10:05:00,43.65,43.68,43.63,43.68,36800.0,20.7274,20.7417,20.7179,20.7417,36800.0
2007-10-16 10:10:00,43.65,43.68,43.63,43.63,11400.0,20.7274,20.7417,20.7179,20.7179,11400.0
2007-10-16 10:15:00,43.6,43.63,43.52,43.61,36800.0,20.7037,20.7179,20.6657,20.7084,36800.0
2007-10-16 10:20:00,43.62,43.65,43.58,43.6,43800.0,20.7132,20.7274,20.6942,20.7037,43800.0
2007-10-16 10:25:00,43.6,43.69,43.58,43.69,70600.0,20.7037,20.7464,20.6942,20.7464,70600.0
2007-10-16 10:30:00,43.68,43.74,43.67,43.71,42600.0,20.7417,20.7701,20.7369,20.7559,42600.0
2007-10-16 10:35:00,43.7,43.71,43.64,43.65,27600.0,20.7512,20.7559,20.7227,20.7274,27600.0
2007-10-16 10:40:00,43.65,43.67,43.59,43.61,40200.0,20.7274,20.7369,20.6989,20.7084,40200.0
2007-10-16 10:45:00,43.6,43.69,43.6,43.68,16000.0,20.7037,20.7464,20.7037,20.7417,16000.0
2007-10-16 10:50:00,43.66,43.69,43.63,43.63,11800.0,20.7322,20.7464,20.7179,20.7179,11800.0
2007-10-16 10:55:00,43.63,43.68,43.63,43.65,13600.0,20.7179,20.7417,20.7179,20.7274,13600.0
2007-10-16 11:00:00,43.64,43.68,43.63,43.63,22000.0,20.7227,20.7417,20.7179,20.7179,22000.0
2007-10-16 11:05:00,43.63,43.66,43.6,43.6,24000.0,20.7179,20.7322,20.7037,20.7037,24000.0
2007-10-16 11:10:00,43.61,43.66,43.61,43.63,20400.0,20.7084,20.7322,20.7084,20.7179,20400.0
2007-10-16 11:15:00,43.63,43.63,43.59,43.6,25800.0,20.7179,20.7179,20.6989,20.7037,25800.0
2007-10-16 11:20:00,43.61,43.67,43.6,43.61,16400.0,20.7084,20.7369,20.7037,20.7084,16400.0
2007-10-16 11:25:00,43.62,43.65,43.6,43.65,30200.0,20.7132,20.7274,20.7037,20.7274,30200.0
2007-10-16 11:30:00,43.63,43.68,43.62,43.63,47000.0,20.7179,20.7417,20.7132,20.7179,47000.0
2007-10-16 11:35:00,43.62,43.63,43.55,43.56,79800.0,20.7132,20.7179,20.6799,20.6847,79800.0
2007-10-16 11:40:00,43.56,43.59,43.52,43.55,49400.0,20.6847,20.6989,20.6657,20.6799,49400.0
2007-10-16 11:45:00,43.56,43.56,43.45,43.48,46000.0,20.6847,20.6847,20.6324,20.6467,46000.0
2007-10-16 11:50:00,43.48,43.49,43.38,43.41,30400.0,20.6467,20.6514,20.5992,20.6134,30400.0
2007-10-16 11:55:00,43.41,43.43,43.4,43.4,44800.0,20.6134,20.6229,20.6087,20.6087,44800.0
2007-10-16 12:00:00,43.4,43.41,43.31,43.33,32400.0,20.6087,20.6134,20.566,20.5755,32400.0
2007-10-16 12:05:00,43.33,43.34,43.27,43.27,26000.0,20.5755,20.5802,20.547,20.547,26000.0
2007-10-16 12:10:00,43.28,43.28,43.22,43.26,17600.0,20.5517,20.5517,20.5232,20.5422,17600.0
2007-10-16 12:15:00,43.26,43.27,43.26,43.27,13200.0,20.5422,20.547,20.5422,20.547,13200.0
2007-10-16 12:20:00,43.27,43.27,43.23,43.26,37000.0,20.547,20.547,20.528,20.5422,37000.0
2007-10-16 12:25:00,43.25,43.35,43.24,43.34,43400.0,20.5375,20.585,20.5327,20.5802,43400.0
2007-10-16 12:30:00,43.34,43.43,43.32,43.43,52000.0,20.5802,20.6229,20.5707,20.6229,52000.0
2007-10-16 12:35:00,43.41,43.44,43.38,43.39,33200.0,20.6134,20.6277,20.5992,20.6039,33200.0
2007-10-16 12:40:00,43.39,43.42,43.39,43.4,18800.0,20.6039,20.6182,20.6039,20.6087,18800.0
2007-10-16 12:45:00,43.4,43.51,43.4,43.48,41200.0,20.6087,20.6609,20.6087,20.6467,41200.0
2007-10-16 12:50:00,43.49,43.53,43.48,43.52,22600.0,20.6514,20.6704,20.6467,20.6657,22600.0
2007-10-16 12:55:00,43.52,43.52,43.5,43.5,35600.0,20.6657,20.6657,20.6562,20.6562,35600.0
2007-10-16 13:00:00,43.51,43.51,43.46,43.47,56600.0,20.6609,20.6609,20.6372,20.6419,56600.0
2007-10-16 13:05:00,43.47,43.5,43.46,43.5,67200.0,20.6419,20.6562,20.6372,20.6562,67200.0
2007-10-16 13:10:00,43.5,43.52,43.48,43.49,37400.0,20.6562,20.6657,20.6467,20.6514,37400.0
2007-10-16 13:15:00,43.49,43.52,43.48,43.51,38200.0,20.6514,20.6657,20.6467,20.6609,38200.0
2007-10-16 13:20:00,43.53,43.54,43.5,43.5,16600.0,20.6704,20.6752,20.6562,20.6562,16600.0
2007-10-16 13:25:00,43.51,43.54,43.5,43.5,26400.0,20.6609,20.6752,20.6562,20.6562,26400.0
2007-10-16 13:30:00,43.5,43.54,43.46,43.52,28800.0,20.6562,20.6752,20.6372,20.6657,28800.0
2007-10-16 13:35:00,43.52,43.54,43.49,43.5,87200.0,20.6657,20.6752,20.6514,20.6562,87200.0
2007-10-16 13:40:00,43.5,43.54,43.48,43.54,58600.0,20.6562,20.6752,20.6467,20.6752,58600.0
2007-10-16 13:45:00,43.54,43.59,43.5,43.54,73600.0,20.6752,20.6989,20.6562,20.6752,73600.0
2007-10-16 13:50:00,43.54,43.57,43.49,43.56,30200.0,20.6752,20.6894,20.6514,20.6847,30200.0
2007-10-16 13:55:00,43.56,43.58,43.54,43.57,27400.0,20.6847,20.6942,20.6752,20.6894,27400.0
2007-10-16 14:00:00,43.56,43.6,43.54,43.59,36400.0,20.6847,20.7037,20.6752,20.6989,36400.0
2007-10-16 14:05:00,43.59,43.6,43.55,43.55,11200.0,20.6989,20.7037,20.6799,20.6799,11200.0
2007-10-16 14:10:00,43.54,43.62,43.53,43.59,18800.0,20.6752,20.7132,20.6704,20.6989,18800.0
2007-10-16 14:15:00,43.58,43.64,43.56,43.59,25000.0,20.6942,20.7227,20.6847,20.6989,25000.0
2007-10-16 14:20:00,43.57,43.59,43.54,43.57,19600.0,20.6894,20.6989,20.6752,20.6894,19600.0
2007-10-16 14:25:00,43.57,43.62,43.55,43.55,25200.0,20.6894,20.7132,20.6799,20.6799,25200.0
2007-10-16 14:30:00,43.55,43.59,43.54,43.54,77200.0,20.6799,20.6989,20.6752,20.6752,77200.0
2007-10-16 14:35:00,43.55,43.58,43.54,43.58,34200.0,20.6799,20.6942,20.6752,20.6942,34200.0
2007-10-16 14:40:00,43.57,43.65,43.55,43.63,39200.0,20.6894,20.7274,20.6799,20.7179,39200.0
2007-10-16 14:45:00,43.64,43.7,43.63,43.68,11000.0,20.7227,20.7512,20.7179,20.7417,11000.0
2007-10-16 14:50:00,43.68,43.7,43.62,43.63,19400.0,20.7417,20.7512,20.7132,20.7179,19400.0
2007-10-16 14:55:00,43.63,43.63,43.59,43.6,40400.0,20.7179,20.7179,20.6989,20.7037,40400.0
2007-10-16 15:00:00,43.59,43.62,43.59,43.6,82000.0,20.6989,20.7132,20.6989,20.7037,82000.0
2007-10-16 15:05:00,43.6,43.62,43.57,43.6,129800.0,20.7037,20.7132,20.6894,20.7037,129800.0
2007-10-16 15:10:00,43.6,43.66,43.59,43.62,39000.0,20.7037,20.7322,20.6989,20.7132,39000.0
2007-10-16 15:15:00,43.63,43.65,43.6,43.6,50600.0,20.7179,20.7274,20.7037,20.7037,50600.0
2007-10-16 15:20:00,43.6,43.62,43.58,43.6,74600.0,20.7037,20.7132,20.6942,20.7037,74600.0
2007-10-16 15:25:00,43.6,43.63,43.6,43.6,50000.0,20.7037,20.7179,20.7037,20.7037,50000.0
2007-10-16 15:30:00,43.6,43.65,43.56,43.63,59600.0,20.7037,20.7274,20.6847,20.7179,59600.0
2007-10-16 15:35:00,43.63,43.74,43.59,43.69,65400.0,20.7179,20.7701,20.6989,20.7464,65400.0
2007-10-16 15:40:00,43.69,43.73,43.65,43.71,48800.0,20.7464,20.7654,20.7274,20.7559,48800.0
2007-10-16 15:45:00,43.72,43.74,43.62,43.62,61800.0,20.7606,20.7701,20.7132,20.7132,61800.0
2007-10-16 15:50:00,43.6,43.68,43.59,43.65,68200.0,20.7037,20.7417,20.6989,20.7274,68200.0
2007-10-16 15:55:00,43.65,43.69,43.6,43.6,76600.0,20.7274,20.7464,20.7037,20.7037,76600.0
2007-10-17 09:30:00,43.95,44.0,43.71,43.99,57400.0,20.8699,20.8936,20.7559,20.8889,57400.0
2007-10-17 09:35:00,43.96,43.99,43.69,43.71,34600.0,20.8746,20.8889,20.7464,20.7559,34600.0
2007-10-17 09:40:00,43.74,43.77,43.45,43.47,33000.0,20.7701,20.7844,20.6324,20.6419,33000.0
2007-10-17 09:45:00,43.47,43.7,43.47,43.55,65000.0,20.6419,20.7512,20.6419,20.6799,65000.0
2007-10-17 09:50:00,43.55,43.58,43.54,43.55,14400.0,20.6799,20.6942,20.6752,20.6799,14400.0
2007-10-17 09:55:00,43.55,43.55,43.49,43.52,24400.0,20.6799,20.6799,20.6514,20.6657,24400.0
2007-10-17 10:00:00,43.5,43.52,43.44,43.52,15800.0,20.6562,20.6657,20.6277,20.6657,15800.0
2007-10-17 10:05:00,43.52,43.53,43.46,43.46,9000.0,20.6657,20.6704,20.6372,20.6372,9000.0
2007-10-17 10:10:00,43.48,43.48,43.41,43.47,13400.0,20.6467,20.6467,20.6134,20.6419,13400.0
2007-10-17 10:15:00,43.47,43.49,43.43,43.45,14800.0,20.6419,20.6514,20.6229,20.6324,14800.0
2007-10-17 10:20:00,43.44,43.51,43.41,43.47,30200.0,20.6277,20.6609,20.6134,20.6419,30200.0
2007-10-17 10:25:00,43.46,43.46,43.33,43.38,14600.0,20.6372,20.6372,20.5755,20.5992,14600.0
2007-10-17 10:30:00,43.38,43.48,43.37,43.47,26800.0,20.5992,20.6467,20.5944,20.6419,26800.0
2007-10-17 10:35:00,43.46,43.5,43.44,43.48,10400.0,20.6372,20.6562,20.6277,20.6467,10400.0
2007-10-17 10:40:00,43.51,43.51,43.46,43.5,27800.0,20.6609,20.6609,20.6372,20.6562,27800.0
2007-10-17 10:45:00,43.5,43.51,43.49,43.49,49200.0,20.6562,20.6609,20.6514,20.6514,49200.0
2007-10-17 10:50:00,43.5,43.51,43.48,43.5,38800.0,20.6562,20.6609,20.6467,20.6562,38800.0
2007-10-17 10:55:00,43.49,43.52,43.48,43.5,111200.0,20.6514,20.6657,20.6467,20.6562,111200.0
2007-10-17 11:00:00,43.51,43.54,43.5,43.51,51400.0,20.6609,20.6752,20.6562,20.6609,51400.0
2007-10-17 11:05:00,43.5,43.52,43.49,43.5,66600.0,20.6562,20.6657,20.6514,20.6562,66600.0
2007-10-17 11:10:00,43.51,43.59,43.5,43.57,17000.0,20.6609,20.6989,20.6562,20.6894,17000.0
2007-10-17 11:15:00,43.59,43.59,43.55,43.56,18600.0,20.6989,20.6989,20.6799,20.6847,18600.0
2007-10-17 11:20:00,43.56,43.57,43.5,43.57,13400.0,20.6847,20.6894,20.6562,20.6894,13400.0
2007-10-17 11:25:00,43.56,43.56,43.48,43.54,20000.0,20.6847,20.6847,20.6467,20.6752,20000.0
2007-10-17 11:30:00,43.52,43.57,43.51,43.56,21200.0,20.6657,20.6894,20.6609,20.6847,21200.0
2007-10-17 11:35:00,43.56,43.57,43.51,43.56,20000.0,20.6847,20.6894,20.6609,20.6847,20000.0
2007-10-17 11:40:00,43.55,43.59,43.55,43.57,22200.0,20.6799,20.6989,20.6799,20.6894,22200.0
2007-10-17 11:45:00,43.57,43.59,43.55,43.56,7200.0,20.6894,20.6989,20.6799,20.6847,7200.0
2007-10-17 11:50:00,43.56,43.62,43.55,43.62,11000.0,20.6847,20.7132,20.6799,20.7132,11000.0
2007-10-17 11:55:00,43.6,43.6,43.55,43.55,6200.0,20.7037,20.7037,20.6799,20.6799,6200.0
2007-10-17 12:00:00,43.55,43.55,43.51,43.51,15800.0,20.6799,20.6799,20.6609,20.6609,15800.0
2007-10-17 12:05:00,43.52,43.54,43.52,43.54,5000.0,20.6657,20.6752,20.6657,20.6752,5000.0
2007-10-17 12:10:00,43.53,43.53,43.5,43.51,9600.0,20.6704,20.6704,20.6562,20.6609,9600.0
2007-10-17 12:15:00,43.51,43.54,43.51,43.52,6400.0,20.6609,20.6752,20.6609,20.6657,6400.0
2007-10-17 12:20:00,43.52,43.53,43.5,43.5,23000.0,20.6657,20.6704,20.6562,20.6562,23000.0
2007-10-17 12:25:00,43.51,43.52,43.47,43.51,47800.0,20.6609,20.6657,20.6419,20.6609,47800.0
2007-10-17 12:30:00,43.51,43.56,43.49,43.51,18800.0,20.6609,20.6847,20.6514,20.6609,18800.0
2007-10-17 12:35:00,43.51,43.55,43.5,43.53,16800.0,20.6609,20.6799,20.6562,20.6704,16800.0
2007-10-17 12:40:00,43.54,43.58,43.52,43.52,31800.0,20.6752,20.6942,20.6657,20.6657,31800.0
2007-10-17 12:45:00,43.51,43.56,43.48,43.54,23200.0,20.6609,20.6847,20.6467,20.6752,23200.0
2007-10-17 12:50:00,43.54,43.56,43.48,43.48,7200.0,20.6752,20.6847,20.6467,20.6467,7200.0
2007-10-17 12:55:00,43.48,43.54,43.42,43.51,53600.0,20.6467,20.6752,20.6182,20.6609,53600.0
2007-10-17 13:00:00,43.49,43.53,43.47,43.47,24800.0,20.6514,20.6704,20.6419,20.6419,24800.0
2007-10-17 13:05:00,43.48,43.51,43.4,43.42,47400.0,20.6467,20.6609,20.6087,20.6182,47400.0
2007-10-17 13:10:00,43.4,43.49,43.38,43.49,32000.0,20.6087,20.6514,20.5992,20.6514,32000.0
2007-10-17 13:15:00,43.5,43.51,43.48,43.48,28000.0,20.6562,20.6609,20.6467,20.6467,28000.0
2007-10-17 13:20:00,43.5,43.5,43.45,43.46,35400.0,20.6562,20.6562,20.6324,20.6372,35400.0
2007-10-17 13:25:00,43.47,43.48,43.45,43.46,31800.0,20.6419,20.6467,20.6324,20.6372,31800.0
2007-10-17 13:30:00,43.48,43.55,43.48,43.52,14000.0,20.6467,20.6799,20.6467,20.6657,14000.0
2007-10-17 13:35:00,43.49,43.55,43.47,43.52,38600.0,20.6514,20.6799,20.6419,20.6657,38600.0
2007-10-17 13:40:00,43.52,43.54,43.42,43.5,55600.0,20.6657,20.6752,20.6182,20.6562,55600.0
2007-10-17 13:45:00,43.51,43.54,43.46,43.47,36200.0,20.6609,20.6752,20.6372,20.6419,36200.0
2007-10-17 13:50:00,43.49,43.53,43.34,43.42,28200.0,20.6514,20.6704,20.5802,20.6182,28200.0
2007-10-17 13:55:00,43.42,43.49,43.34,43.49,33000.0,20.6182,20.6514,20.5802,20.6514,33000.0
2007-10-17 14:00:00,43.51,43.51,43.35,43.35,31200.0,20.6609,20.6609,20.585,20.585,31200.0
2007-10-17 14:05:00,43.34,43.4,43.31,43.4,14000.0,20.5802,20.6087,20.566,20.6087,14000.0
2007-10-17 14:10:00,43.41,43.44,43.32,43.32,24000.0,20.6134,20.6277,20.5707,20.5707,24000.0
2007-10-17 14:15:00,43.31,43.36,43.27,43.35,34800.0,20.566,20.5897,20.547,20.585,34800.0
2007-10-17 14:20:00,43.34,43.35,43.33,43.34,10600.0,20.5802,20.585,20.5755,20.5802,10600.0
2007-10-17 14:25:00,43.34,43.41,43.33,43.39,20600.0,20.5802,20.6134,20.5755,20.6039,20600.0
2007-10-17 14:30:00,43.38,43.42,43.34,43.34,23800.0,20.5992,20.6182,20.5802,20.5802,23800.0
2007-10-17 14:35:00,43.32,43.35,43.28,43.33,15600.0,20.5707,20.585,20.5517,20.5755,15600.0
2007-10-17 14:40:00,43.32,43.46,43.32,43.45,16200.0,20.5707,20.6372,20.5707,20.6324,16200.0
2007-10-17 14:45:00,43.47,43.51,43.4,43.41,14400.0,20.6419,20.6609,20.6087,20.6134,14400.0
2007-10-17 14:50:00,43.41,43.41,43.35,43.37,30600.0,20.6134,20.6134,20.585,20.5944,30600.0
2007-10-17 14:55:00,43.36,43.38,43.33,43.36,19000.0,20.5897,20.5992,20.5755,20.5897,19000.0
2007-10-17 15:00:00,43.36,43.46,43.35,43.38,26400.0,20.5897,20.6372,20.585,20.5992,26400.0
2007-10-17 15:05:00,43.35,43.42,43.3,43.4,29400.0,20.585,20.6182,20.5612,20.6087,29400.0
2007-10-17 15:10:00,43.39,43.39,43.31,43.37,18000.0,20.6039,20.6039,20.566,20.5944,18000.0
2007-10-17 15:15:00,43.38,43.46,43.36,43.36,26400.0,20.5992,20.6372,20.5897,20.5897,26400.0
2007-10-17 15:20:00,43.35,43.38,43.32,43.36,23200.0,20.585,20.5992,20.5707,20.5897,23200.0
2007-10-17 15:25:00,43.35,43.37,43.31,43.32,20800.0,20.585,20.5944,20.566,20.5707,20800.0
2007-10-17 15:30:00,43.33,43.33,43.23,43.23,26600.0,20.5755,20.5755,20.528,20.528,26600.0
2007-10-17 15:35:00,43.24,43.32,43.2,43.21,26400.0,20.5327,20.5707,20.5137,20.5185,26400.0
2007-10-17 15:40:00,43.23,43.35,43.22,43.34,40000.0,20.528,20.585,20.5232,20.5802,40000.0
2007-10-17 15:45:00,43.35,43.47,43.34,43.4,96200.0,20.585,20.6419,20.5802,20.6087,96200.0
2007-10-17 15:50:00,43.4,43.44,43.38,43.43,38600.0,20.6087,20.6277,20.5992,20.6229,38600.0
2007-10-17 15:55:00,43.44,43.52,43.44,43.48,88400.0,20.6277,20.6657,20.6277,20.6467,88400.0
2007-10-18 09:30:00,43.41,43.67,43.35,43.66,41800.0,20.6134,20.7369,20.585,20.7322,41800.0
2007-10-18 09:35:00,43.67,43.67,43.47,43.57,18400.0,20.7369,20.7369,20.6419,20.6894,18400.0
2007-10-18 09:40:00,43.58,43.63,43.43,43.45,29000.0,20.6942,20.7179,20.6229,20.6324,29000.0
2007-10-18 09:45:00,43.45,43.45,43.38,43.4,24400.0,20.6324,20.6324,20.5992,20.6087,24400.0
2007-10-18 09:50:00,43.4,43.54,43.32,43.49,29600.0,20.6087,20.6752,20.5707,20.6514,29600.0
2007-10-18 09:55:00,43.5,43.63,43.48,43.5,17400.0,20.6562,20.7179,20.6467,20.6562,17400.0
2007-10-18 10:00:00,43.52,43.62,43.48,43.49,23000.0,20.6657,20.7132,20.6467,20.6514,23000.0
2007-10-18 10:05:00,43.48,43.49,43.38,43.42,45400.0,20.6467,20.6514,20.5992,20.6182,45400.0
2007-10-18 10:10:00,43.42,43.43,43.38,43.42,29000.0,20.6182,20.6229,20.5992,20.6182,29000.0
2007-10-18 10:15:00,43.42,43.55,43.42,43.55,18000.0,20.6182,20.6799,20.6182,20.6799,18000.0
2007-10-18 10:20:00,43.54,43.57,43.44,43.46,15400.0,20.6752,20.6894,20.6277,20.6372,15400.0
2007-10-18 10:25:00,43.46,43.59,43.46,43.59,8600.0,20.6372,20.6989,20.6372,20.6989,8600.0
2007-10-18 10:30:00,43.59,43.59,43.47,43.48,9400.0,20.6989,20.6989,20.6419,20.6467,9400.0
2007-10-18 10:35:00,43.47,43.49,43.44,43.44,9800.0,20.6419,20.6514,20.6277,20.6277,9800.0
2007-10-18 10:40:00,43.43,43.45,43.33,43.35,25400.0,20.6229,20.6324,20.5755,20.585,25400.0
2007-10-18 10:45:00,43.35,43.38,43.34,43.35,8600.0,20.585,20.5992,20.5802,20.585,8600.0
2007-10-18 10:50:00,43.32,43.4,43.32,43.4,11200.0,20.5707,20.6087,20.5707,20.6087,11200.0
2007-10-18 10:55:00,43.38,43.4,43.33,43.35,11600.0,20.5992,20.6087,20.5755,20.585,11600.0
2007-10-18 11:00:00,43.33,43.35,43.3,43.3,17400.0,20.5755,20.585,20.5612,20.5612,17400.0
2007-10-18 11:05:00,43.3,43.36,43.3,43.33,14600.0,20.5612,20.5897,20.5612,20.5755,14600.0
2007-10-18 11:10:00,43.32,43.32,43.27,43.31,8600.0,20.5707,20.5707,20.547,20.566,8600.0
2007-10-18 11:15:00,43.31,43.31,43.28,43.3,8200.0,20.566,20.566,20.5517,20.5612,8200.0
2007-10-18 11:20:00,43.29,43.32,43.27,43.29,13000.0,20.5565,20.5707,20.547,20.5565,13000.0
2007-10-18 11:25:00,43.28,43.32,43.25,43.31,49000.0,20.5517,20.5707,20.5375,20.566,49000.0
2007-10-18 11:30:00,43.33,43.35,43.32,43.34,17600.0,20.5755,20.585,20.5707,20.5802,17600.0
2007-10-18 11:35:00,43.33,43.41,43.33,43.41,24400.0,20.5755,20.6134,20.5755,20.6134,24400.0
2007-10-18 11:40:00,43.42,43.44,43.34,43.35,17600.0,20.6182,20.6277,20.5802,20.585,17600.0
2007-10-18 11:45:00,43.34,43.41,43.34,43.39,6400.0,20.5802,20.6134,20.5802,20.6039,6400.0
2007-10-18 11:50:00,43.38,43.41,43.38,43.41,5600.0,20.5992,20.6134,20.5992,20.6134,5600.0
2007-10-18 11:55:00,43.4,43.4,43.37,43.37,4400.0,20.6087,20.6087,20.5944,20.5944,4400.0
2007-10-18 12:00:00,43.38,43.41,43.31,43.35,19800.0,20.5992,20.6134,20.566,20.585,19800.0
2007-10-18 12:05:00,43.33,43.33,43.28,43.31,5800.0,20.5755,20.5755,20.5517,20.566,5800.0
2007-10-18 12:10:00,43.31,43.36,43.29,43.29,27200.0,20.566,20.5897,20.5565,20.5565,27200.0
2007-10-18 12:15:00,43.28,43.3,43.24,43.27,8400.0,20.5517,20.5612,20.5327,20.547,8400.0
2007-10-18 12:20:00,43.29,43.29,43.23,43.24,7800.0,20.5565,20.5565,20.528,20.5327,7800.0
2007-10-18 12:25:00,43.23,43.24,43.22,43.24,6600.0,20.528,20.5327,20.5232,20.5327,6600.0
2007-10-18 12:30:00,43.24,43.27,43.23,43.26,6600.0,20.5327,20.547,20.528,20.5422,6600.0
2007-10-18 12:35:00,43.26,43.27,43.22,43.23,11200.0,20.5422,20.547,20.5232,20.528,11200.0
2007-10-18 12:40:00,43.24,43.27,43.23,43.25,8400.0,20.5327,20.547,20.528,20.5375,8400.0
2007-10-18 12:45:00,43.25,43.27,43.24,43.26,7200.0,20.5375,20.547,20.5327,20.5422,7200.0
2007-10-18 12:50:00,43.26,43.32,43.26,43.27,11600.0,20.5422,20.5707,20.5422,20.547,11600.0
2007-10-18 12:55:00,43.26,43.27,43.2,43.26,14600.0,20.5422,20.547,20.5137,20.5422,14600.0
2007-10-18 13:00:00,43.27,43.27,43.24,43.24,12400.0,20.547,20.547,20.5327,20.5327,12400.0
2007-10-18 13:05:00,43.24,43.24,43.23,43.23,5400.0,20.5327,20.5327,20.528,20.528,5400.0
2007-10-18 13:10:00,43.22,43.23,43.2,43.22,5600.0,20.5232,20.528,20.5137,20.5232,5600.0
2007-10-18 13:15:00,43.22,43.32,43.22,43.31,12600.0,20.5232,20.5707,20.5232,20.566,12600.0
2007-10-18 13:20:00,43.33,43.33,43.31,43.31,7000.0,20.5755,20.5755,20.566,20.566,7000.0
2007-10-18 13:25:00,43.31,43.34,43.31,43.34,5400.0,20.566,20.5802,20.566,20.5802,5400.0
2007-10-18 13:30:00,43.33,43.38,43.29,43.38,34000.0,20.5755,20.5992,20.5565,20.5992,34000.0
2007-10-18 13:35:00,43.38,43.41,43.36,43.4,15600.0,20.5992,20.6134,20.5897,20.6087,15600.0
2007-10-18 13:40:00,43.4,43.41,43.38,43.38,15800.0,20.6087,20.6134,20.5992,20.5992,15800.0
2007-10-18 13:45:00,43.38,43.38,43.34,43.37,9800.0,20.5992,20.5992,20.5802,20.5944,9800.0
2007-10-18 13:50:00,43.37,43.42,43.37,43.41,9600.0,20.5944,20.6182,20.5944,20.6134,9600.0
2007-10-18 13:55:00,43.42,43.48,43.42,43.48,6200.0,20.6182,20.6467,20.6182,20.6467,6200.0
2007-10-18 14:00:00,43.47,43.54,43.46,43.54,7200.0,20.6419,20.6752,20.6372,20.6752,7200.0
2007-10-18 14:05:00,43.52,43.54,43.47,43.48,8200.0,20.6657,20.6752,20.6419,20.6467,8200.0
2007-10-18 14:10:00,43.48,43.51,43.48,43.49,9200.0,20.6467,20.6609,20.6467,20.6514,9200.0
2007-10-18 14:15:00,43.49,43.49,43.46,43.47,12600.0,20.6514,20.6514,20.6372,20.6419,12600.0
2007-10-18 14:20:00,43.48,43.49,43.47,43.48,15800.0,20.6467,20.6514,20.6419,20.6467,15800.0
2007-10-18 14:25:00,43.48,43.49,43.47,43.49,11800.0,20.6467,20.6514,20.6419,20.6514,11800.0
2007-10-18 14:30:00,43.48,43.52,43.45,43.49,40600.0,20.6467,20.6657,20.6324,20.6514,40600.0
2007-10-18 14:35:00,43.49,43.51,43.47,43.49,7000.0,20.6514,20.6609,20.6419,20.6514,7000.0
2007-10-18 14:40:00,43.5,43.52,43.47,43.48,21800.0,20.6562,20.6657,20.6419,20.6467,21800.0
2007-10-18 14:45:00,43.47,43.49,43.46,43.48,62200.0,20.6419,20.6514,20.6372,20.6467,62200.0
2007-10-18 14:50:00,43.48,43.54,43.47,43.54,26600.0,20.6467,20.6752,20.6419,20.6752,26600.0
2007-10-18 14:55:00,43.52,43.52,43.48,43.48,19200.0,20.6657,20.6657,20.6467,20.6467,19200.0
2007-10-18 15:00:00,43.49,43.6,43.47,43.6,25800.0,20.6514,20.7037,20.6419,20.7037,25800.0
2007-10-18 15:05:00,43.59,43.59,43.46,43.47,21000.0,20.6989,20.6989,20.6372,20.6419,21000.0
2007-10-18 15:10:00,43.46,43.59,43.46,43.56,23000.0,20.6372,20.6989,20.6372,20.6847,23000.0
2007-10-18 15:15:00,43.55,43.56,43.49,43.51,16600.0,20.6799,20.6847,20.6514,20.6609,16600.0
2007-10-18 15:20:00,43.51,43.51,43.47,43.48,18600.0,20.6609,20.6609,20.6419,20.6467,18600.0
2007-10-18 15:25:00,43.49,43.49,43.46,43.47,28000.0,20.6514,20.6514,20.6372,20.6419,28000.0
2007-10-18 15:30:00,43.48,43.52,43.47,43.48,49200.0,20.6467,20.6657,20.6419,20.6467,49200.0
2007-10-18 15:35:00,43.48,43.49,43.47,43.48,37000.0,20.6467,20.6514,20.6419,20.6467,37000.0
2007-10-18 15:40:00,43.48,43.51,43.48,43.48,34000.0,20.6467,20.6609,20.6467,20.6467,34000.0
2007-10-18 15:45:00,43.49,43.49,43.48,43.49,37400.0,20.6514,20.6514,20.6467,20.6514,37400.0
2007-10-18 15:50:00,43.49,43.55,43.48,43.53,42200.0,20.6514,20.6799,20.6467,20.6704,42200.0
2007-10-18 15:55:00,43.55,43.56,43.49,43.49,64000.0,20.6799,20.6847,20.6514,20.6514,64000.0
2007-10-19 09:30:00,43.23,43.36,43.19,43.27,385600.0,20.528,20.5897,20.509,20.547,385600.0
2007-10-19 09:35:00,43.27,43.31,43.16,43.17,36800.0,20.547,20.566,20.4947,20.4995,36800.0
2007-10-19 09:40:00,43.16,43.31,43.14,43.2,73000.0,20.4947,20.566,20.4852,20.5137,73000.0
2007-10-19 09:45:00,43.2,43.45,43.19,43.37,50000.0,20.5137,20.6324,20.509,20.5944,50000.0
2007-10-19 09:50:00,43.38,43.48,43.37,43.45,48200.0,20.5992,20.6467,20.5944,20.6324,48200.0
2007-10-19 09:55:00,43.45,43.58,43.41,43.43,68800.0,20.6324,20.6942,20.6134,20.6229,68800.0
2007-10-19 10:00:00,43.45,43.51,43.39,43.49,47600.0,20.6324,20.6609,20.6039,20.6514,47600.0
2007-10-19 10:05:00,43.48,43.5,43.41,43.45,26800.0,20.6467,20.6562,20.6134,20.6324,26800.0
2007-10-19 10:10:00,43.45,43.48,43.42,43.42,35000.0,20.6324,20.6467,20.6182,20.6182,35000.0
2007-10-19 10:15:00,43.42,43.46,43.35,43.45,41200.0,20.6182,20.6372,20.585,20.6324,41200.0
2007-10-19 10:20:00,43.44,43.47,43.41,43.46,37200.0,20.6277,20.6419,20.6134,20.6372,37200.0
2007-10-19 10:25:00,43.44,43.49,43.42,43.45,25400.0,20.6277,20.6514,20.6182,20.6324,25400.0
2007-10-19 10:30:00,43.45,43.47,43.38,43.41,40000.0,20.6324,20.6419,20.5992,20.6134,40000.0
2007-10-19 10:35:00,43.43,43.46,43.39,43.43,40600.0,20.6229,20.6372,20.6039,20.6229,40600.0
2007-10-19 10:40:00,43.42,43.42,43.27,43.29,38600.0,20.6182,20.6182,20.547,20.5565,38600.0
2007-10-19 10:45:00,43.29,43.34,43.23,43.33,25600.0,20.5565,20.5802,20.528,20.5755,25600.0
2007-10-19 10:50:00,43.33,43.37,43.32,43.37,14400.0,20.5755,20.5944,20.5707,20.5944,14400.0
2007-10-19 10:55:00,43.36,43.42,43.29,43.31,50200.0,20.5897,20.6182,20.5565,20.566,50200.0
2007-10-19 11:00:00,43.29,43.4,43.29,43.38,30800.0,20.5565,20.6087,20.5565,20.5992,30800.0
2007-10-19 11:05:00,43.4,43.4,43.31,43.38,22800.0,20.6087,20.6087,20.566,20.5992,22800.0
2007-10-19 11:10:00,43.36,43.42,43.36,43.38,28800.0,20.5897,20.6182,20.5897,20.5992,28800.0
2007-10-19 11:15:00,43.4,43.46,43.37,43.43,24600.0,20.6087,20.6372,20.5944,20.6229,24600.0
2007-10-19 11:20:00,43.43,43.43,43.36,43.37,18000.0,20.6229,20.6229,20.5897,20.5944,18000.0
2007-10-19 11:25:00,43.37,43.41,43.37,43.4,10600.0,20.5944,20.6134,20.5944,20.6087,10600.0
2007-10-19 11:30:00,43.4,43.44,43.29,43.31,54000.0,20.6087,20.6277,20.5565,20.566,54000.0
2007-10-19 11:35:00,43.31,43.4,43.29,43.4,21000.0,20.566,20.6087,20.5565,20.6087,21000.0
2007-10-19 11:40:00,43.4,43.44,43.38,43.42,23000.0,20.6087,20.6277,20.5992,20.6182,23000.0
2007-10-19 11:45:00,43.42,43.44,43.35,43.35,57800.0,20.6182,20.6277,20.585,20.585,57800.0
2007-10-19 11:50:00,43.35,43.38,43.31,43.33,71600.0,20.585,20.5992,20.566,20.5755,71600.0
2007-10-19 11:55:00,43.33,43.35,43.31,43.34,27400.0,20.5755,20.585,20.566,20.5802,27400.0
2007-10-19 12:00:00,43.34,43.39,43.31,43.35,41400.0,20.5802,20.6039,20.566,20.585,41400.0
2007-10-19 12:05:00,43.35,43.37,43.31,43.36,37200.0,20.585,20.5944,20.566,20.5897,37200.0
2007-10-19 12:10:00,43.37,43.43,43.36,43.42,25000.0,20.5944,20.6229,20.5897,20.6182,25000.0
2007-10-19 12:15:00,43.41,43.45,43.39,43.42,22600.0,20.6134,20.6324,20.6039,20.6182,22600.0
2007-10-19 12:20:00,43.41,43.47,43.4,43.43,31600.0,20.6134,20.6419,20.6087,20.6229,31600.0
2007-10-19 12:25:00,43.38,43.43,43.34,43.35,15600.0,20.5992,20.6229,20.5802,20.585,15600.0
2007-10-19 12:30:00,43.36,43.38,43.27,43.29,21800.0,20.5897,20.5992,20.547,20.5565,21800.0
2007-10-19 12:35:00,43.27,43.3,43.2,43.3,30400.0,20.547,20.5612,20.5137,20.5612,30400.0
2007-10-19 12:40:00,43.29,43.35,43.26,43.27,33600.0,20.5565,20.585,20.5422,20.547,33600.0
2007-10-19 12:45:00,43.27,43.27,43.19,43.26,29600.0,20.547,20.547,20.509,20.5422,29600.0
2007-10-19 12:50:00,43.26,43.27,43.22,43.25,14600.0,20.5422,20.547,20.5232,20.5375,14600.0
2007-10-19 12:55:00,43.25,43.31,43.23,43.29,31000.0,20.5375,20.566,20.528,20.5565,31000.0
2007-10-19 13:00:00,43.29,43.31,43.26,43.3,13400.0,20.5565,20.566,20.5422,20.5612,13400.0
2007-10-19 13:05:00,43.32,43.32,43.3,43.31,20000.0,20.5707,20.5707,20.5612,20.566,20000.0
2007-10-19 13:10:00,43.31,43.34,43.31,43.33,7000.0,20.566,20.5802,20.566,20.5755,7000.0
2007-10-19 13:15:00,43.33,43.34,43.27,43.3,30600.0,20.5755,20.5802,20.547,20.5612,30600.0
2007-10-19 13:20:00,43.29,43.35,43.15,43.15,43200.0,20.5565,20.585,20.49,20.49,43200.0
2007-10-19 13:25:00,43.17,43.2,43.14,43.19,26000.0,20.4995,20.5137,20.4852,20.509,26000.0
2007-10-19 13:30:00,43.2,43.23,43.18,43.19,18200.0,20.5137,20.528,20.5042,20.509,18200.0
2007-10-19 13:35:00,43.2,43.24,43.18,43.19,24600.0,20.5137,20.5327,20.5042,20.509,24600.0
2007-10-19 13:40:00,43.2,43.23,43.17,43.23,19200.0,20.5137,20.528,20.4995,20.528,19200.0
2007-10-19 13:45:00,43.24,43.33,43.23,43.31,26600.0,20.5327,20.5755,20.528,20.566,26600.0
2007-10-19 13:50:00,43.27,43.3,43.27,43.29,12400.0,20.547,20.5612,20.547,20.5565,12400.0
2007-10-19 13:55:00,43.3,43.32,43.24,43.27,18400.0,20.5612,20.5707,20.5327,20.547,18400.0
2007-10-19 14:00:00,43.26,43.27,43.2,43.21,27600.0,20.5422,20.547,20.5137,20.5185,27600.0
2007-10-19 14:05:00,43.23,43.26,43.18,43.22,25400.0,20.528,20.5422,20.5042,20.5232,25400.0
2007-10-19 14:10:00,43.21,43.27,43.14,43.16,33400.0,20.5185,20.547,20.4852,20.4947,33400.0
2007-10-19 14:15:00,43.15,43.23,43.14,43.22,32600.0,20.49,20.528,20.4852,20.5232,32600.0
2007-10-19 14:20:00,43.22,43.24,43.14,43.21,41800.0,20.5232,20.5327,20.4852,20.5185,41800.0
2007-10-19 14:25:00,43.23,43.24,43.17,43.19,52600.0,20.528,20.5327,20.4995,20.509,52600.0
2007-10-19 14:30:00,43.18,43.24,43.18,43.21,30200.0,20.5042,20.5327,20.5042,20.5185,30200.0
2007-10-19 14:35:00,43.22,43.22,43.11,43.16,42800.0,20.5232,20.5232,20.471,20.4947,42800.0
2007-10-19 14:40:00,43.16,43.18,43.07,43.1,33800.0,20.4947,20.5042,20.452,20.4662,33800.0
2007-10-19 14:45:00,43.11,43.15,43.07,43.15,31400.0,20.471,20.49,20.452,20.49,31400.0
2007-10-19 14:50:00,43.13,43.15,43.04,43.05,82400.0,20.4805,20.49,20.4377,20.4425,82400.0
2007-10-19 14:55:00,43.04,43.07,42.99,42.99,51000.0,20.4377,20.452,20.414,20.414,51000.0
2007-10-19 15:00:00,43.0,43.01,42.93,42.96,52600.0,20.4188,20.4235,20.3855,20.3998,52600.0
2007-10-19 15:05:00,42.95,43.02,42.94,43.02,43000.0,20.395,20.4282,20.3903,20.4282,43000.0
2007-10-19 15:10:00,43.02,43.04,42.96,43.02,91000.0,20.4282,20.4377,20.3998,20.4282,91000.0
2007-10-19 15:15:00,43.02,43.06,42.94,42.96,95000.0,20.4282,20.4472,20.3903,20.3998,95000.0
2007-10-19 15:20:00,42.96,43.02,42.94,42.99,83200.0,20.3998,20.4282,20.3903,20.414,83200.0
2007-10-19 15:25:00,43.01,43.06,42.93,43.0,162000.0,20.4235,20.4472,20.3855,20.4188,162000.0
2007-10-19 15:30:00,43.0,43.06,42.95,43.0,151400.0,20.4188,20.4472,20.395,20.4188,151400.0
2007-10-19 15:35:00,43.0,43.09,42.96,43.06,122400.0,20.4188,20.4615,20.3998,20.4472,122400.0
2007-10-19 15:40:00,43.06,43.08,42.94,42.99,105800.0,20.4472,20.4567,20.3903,20.414,105800.0
2007-10-19 15:45:00,42.98,43.01,42.91,42.98,160600.0,20.4093,20.4235,20.376,20.4093,160600.0
2007-10-19 15:50:00,42.98,43.05,42.96,43.0,146600.0,20.4093,20.4425,20.3998,20.4188,146600.0
2007-10-19 15:55:00,42.99,43.03,42.93,43.02,310800.0,20.414,20.433,20.3855,20.4282,310800.0
2007-10-22 09:30:00,42.7,42.75,42.69,42.74,24000.0,20.2763,20.3,20.2715,20.2953,24000.0
2007-10-22 09:35:00,42.73,42.75,42.52,42.61,51200.0,20.2905,20.3,20.1908,20.2336,51200.0
2007-10-22 09:40:00,42.62,42.72,42.54,42.63,30800.0,20.2383,20.2858,20.2003,20.2431,30800.0
2007-10-22 09:45:00,42.63,42.69,42.49,42.51,25400.0,20.2431,20.2715,20.1766,20.1861,25400.0
2007-10-22 09:50:00,42.54,42.69,42.52,42.65,28800.0,20.2003,20.2715,20.1908,20.2526,28800.0
2007-10-22 09:55:00,42.68,42.77,42.66,42.77,47000.0,20.2668,20.3095,20.2573,20.3095,47000.0
2007-10-22 10:00:00,42.74,42.79,42.7,42.71,50400.0,20.2953,20.319,20.2763,20.281,50400.0
2007-10-22 10:05:00,42.73,42.83,42.71,42.8,30600.0,20.2905,20.338,20.281,20.3238,30600.0
2007-10-22 10:10:00,42.8,42.99,42.8,42.97,50600.0,20.3238,20.414,20.3238,20.4045,50600.0
2007-10-22 10:15:00,42.96,42.99,42.88,42.93,25800.0,20.3998,20.414,20.3618,20.3855,25800.0
2007-10-22 10:20:00,42.93,42.94,42.8,42.84,38200.0,20.3855,20.3903,20.3238,20.3428,38200.0
2007-10-22 10:25:00,42.85,42.9,42.81,42.9,14200.0,20.3475,20.3713,20.3285,20.3713,14200.0
2007-10-22 10:30:00,42.89,42.89,42.77,42.77,26400.0,20.3665,20.3665,20.3095,20.3095,26400.0
2007-10-22 10:35:00,42.77,42.83,42.77,42.81,11200.0,20.3095,20.338,20.3095,20.3285,11200.0
2007-10-22 10:40:00,42.81,42.86,42.81,42.83,22400.0,20.3285,20.3523,20.3285,20.338,22400.0
2007-10-22 10:45:00,42.82,42.83,42.8,42.8,14600.0,20.3333,20.338,20.3238,20.3238,14600.0
2007-10-22 10:50:00,42.8,42.8,42.71,42.74,25000.0,20.3238,20.3238,20.281,20.2953,25000.0
2007-10-22 10:55:00,42.71,42.8,42.68,42.77,47000.0,20.281,20.3238,20.2668,20.3095,47000.0
2007-10-22 11:00:00,42.76,42.76,42.74,42.76,21400.0,20.3048,20.3048,20.2953,20.3048,21400.0
2007-10-22 11:05:00,42.76,42.83,42.75,42.8,21800.0,20.3048,20.338,20.3,20.3238,21800.0
2007-10-22 11:10:00,42.8,42.85,42.8,42.85,17000.0,20.3238,20.3475,20.3238,20.3475,17000.0
2007-10-22 11:15:00,42.87,42.87,42.83,42.83,8000.0,20.357,20.357,20.338,20.338,8000.0
2007-10-22 11:20:00,42.84,42.96,42.84,42.95,25400.0,20.3428,20.3998,20.3428,20.395,25400.0
2007-10-22 11:25:00,42.96,43.04,42.96,43.02,54600.0,20.3998,20.4377,20.3998,20.4282,54600.0
2007-10-22 11:30:00,43.02,43.09,43.01,43.04,24200.0,20.4282,20.4615,20.4235,20.4377,24200.0
2007-10-22 11:35:00,43.04,43.06,42.97,42.99,18000.0,20.4377,20.4472,20.4045,20.414,18000.0
2007-10-22 11:40:00,42.99,43.05,42.94,42.97,29200.0,20.414,20.4425,20.3903,20.4045,29200.0
2007-10-22 11:45:00,42.97,43.01,42.94,43.0,33200.0,20.4045,20.4235,20.3903,20.4188,33200.0
2007-10-22 11:50:00,43.0,43.03,42.98,42.99,17400.0,20.4188,20.433,20.4093,20.414,17400.0
2007-10-22 11:55:00,42.99,43.03,42.93,42.96,36400.0,20.414,20.433,20.3855,20.3998,36400.0
2007-10-22 12:00:00,42.94,42.98,42.85,42.95,24400.0,20.3903,20.4093,20.3475,20.395,24400.0
2007-10-22 12:05:00,42.95,42.97,42.84,42.88,23800.0,20.395,20.4045,20.3428,20.3618,23800.0
2007-10-22 12:10:00,42.88,42.89,42.86,42.86,33400.0,20.3618,20.3665,20.3523,20.3523,33400.0
2007-10-22 12:15:00,42.87,42.88,42.84,42.85,10800.0,20.357,20.3618,20.3428,20.3475,10800.0
2007-10-22 12:20:00,42.85,42.88,42.82,42.87,12600.0,20.3475,20.3618,20.3333,20.357,12600.0
2007-10-22 12:25:00,42.88,42.93,42.88,42.9,10200.0,20.3618,20.3855,20.3618,20.3713,10200.0
2007-10-22 12:30:00,42.89,42.93,42.87,42.91,11600.0,20.3665,20.3855,20.357,20.376,11600.0
2007-10-22 12:35:00,42.9,42.9,42.85,42.85,13400.0,20.3713,20.3713,20.3475,20.3475,13400.0
2007-10-22 12:40:00,42.86,42.92,42.85,42.91,10400.0,20.3523,20.3808,20.3475,20.376,10400.0
2007-10-22 12:45:00,42.91,42.98,42.88,42.96,11000.0,20.376,20.4093,20.3618,20.3998,11000.0
2007-10-22 12:50:00,42.98,43.09,42.98,43.08,19800.0,20.4093,20.4615,20.4093,20.4567,19800.0
2007-10-22 12:55:00,43.1,43.17,43.1,43.15,15200.0,20.4662,20.4995,20.4662,20.49,15200.0
2007-10-22 13:00:00,43.13,43.15,43.08,43.13,31400.0,20.4805,20.49,20.4567,20.4805,31400.0
2007-10-22 13:05:00,43.14,43.15,43.07,43.09,16600.0,20.4852,20.49,20.452,20.4615,16600.0
2007-10-22 13:10:00,43.1,43.13,43.04,43.04,20200.0,20.4662,20.4805,20.4377,20.4377,20200.0
2007-10-22 13:15:00,43.04,43.04,42.95,42.99,16800.0,20.4377,20.4377,20.395,20.414,16800.0
2007-10-22 13:20:00,42.99,43.02,42.95,42.97,16800.0,20.414,20.4282,20.395,20.4045,16800.0
2007-10-22 13:25:00,42.97,43.1,42.97,43.1,13400.0,20.4045,20.4662,20.4045,20.4662,13400.0
2007-10-22 13:30:00,43.11,43.13,43.04,43.05,13200.0,20.471,20.4805,20.4377,20.4425,13200.0
2007-10-22 13:35:00,43.05,43.05,42.99,43.01,11200.0,20.4425,20.4425,20.414,20.4235,11200.0
2007-10-22 13:40:00,43.0,43.08,42.99,43.06,17800.0,20.4188,20.4567,20.414,20.4472,17800.0
2007-10-22 13:45:00,43.06,43.1,43.05,43.1,10800.0,20.4472,20.4662,20.4425,20.4662,10800.0
2007-10-22 13:50:00,43.12,43.12,43.02,43.02,15800.0,20.4757,20.4757,20.4282,20.4282,15800.0
2007-10-22 13:55:00,43.02,43.03,42.99,43.0,22000.0,20.4282,20.433,20.414,20.4188,22000.0
2007-10-22 14:00:00,43.01,43.06,42.99,43.06,17000.0,20.4235,20.4472,20.414,20.4472,17000.0
2007-10-22 14:05:00,43.06,43.13,43.06,43.1,24200.0,20.4472,20.4805,20.4472,20.4662,24200.0
2007-10-22 14:10:00,43.1,43.12,43.05,43.05,36800.0,20.4662,20.4757,20.4425,20.4425,36800.0
2007-10-22 14:15:00,43.02,43.11,43.0,43.09,14000.0,20.4282,20.471,20.4188,20.4615,14000.0
2007-10-22 14:20:00,43.11,43.12,43.01,43.01,16200.0,20.471,20.4757,20.4235,20.4235,16200.0
2007-10-22 14:25:00,43.01,43.07,42.99,42.99,16400.0,20.4235,20.452,20.414,20.414,16400.0
2007-10-22 14:30:00,42.98,43.06,42.95,42.99,24600.0,20.4093,20.4472,20.395,20.414,24600.0
2007-10-22 14:35:00,42.99,42.99,42.86,42.92,27400.0,20.414,20.414,20.3523,20.3808,27400.0
2007-10-22 14:40:00,42.92,43.0,42.9,42.97,20200.0,20.3808,20.4188,20.3713,20.4045,20200.0
2007-10-22 14:45:00,42.95,43.06,42.92,43.05,31000.0,20.395,20.4472,20.3808,20.4425,31000.0
2007-10-22 14:50:00,43.06,43.06,43.0,43.04,33200.0,20.4472,20.4472,20.4188,20.4377,33200.0
2007-10-22 14:55:00,43.04,43.05,42.94,42.95,29800.0,20.4377,20.4425,20.3903,20.395,29800.0
2007-10-22 15:00:00,42.95,43.01,42.86,42.87,47600.0,20.395,20.4235,20.3523,20.357,47600.0
2007-10-22 15:05:00,42.87,42.92,42.84,42.85,25200.0,20.357,20.3808,20.3428,20.3475,25200.0
2007-10-22 15:10:00,42.87,42.88,42.79,42.84,38400.0,20.357,20.3618,20.319,20.3428,38400.0
2007-10-22 15:15:00,42.85,42.91,42.81,42.81,19200.0,20.3475,20.376,20.3285,20.3285,19200.0
2007-10-22 15:20:00,42.84,42.85,42.78,42.79,24400.0,20.3428,20.3475,20.3143,20.319,24400.0
2007-10-22 15:25:00,42.79,42.88,42.77,42.87,24600.0,20.319,20.3618,20.3095,20.357,24600.0
2007-10-22 15:30:00,42.87,42.99,42.87,42.99,38200.0,20.357,20.414,20.357,20.414,38200.0
2007-10-22 15:35:00,42.99,43.01,42.94,42.99,22200.0,20.414,20.4235,20.3903,20.414,22200.0
2007-10-22 15:40:00,42.98,43.05,42.97,43.03,36400.0,20.4093,20.4425,20.4045,20.433,36400.0
2007-10-22 15:45:00,43.05,43.13,43.05,43.11,43800.0,20.4425,20.4805,20.4425,20.471,43800.0
2007-10-22 15:50:00,43.11,43.22,43.1,43.18,69400.0,20.471,20.5232,20.4662,20.5042,69400.0
2007-10-22 15:55:00,43.18,43.19,43.11,43.12,91200.0,20.5042,20.509,20.471,20.4757,91200.0
2007-10-23 09:30:00,43.25,43.27,43.13,43.14,26200.0,20.5375,20.547,20.4805,20.4852,26200.0
2007-10-23 09:35:00,43.14,43.31,43.13,43.19,37400.0,20.4852,20.566,20.4805,20.509,37400.0
2007-10-23 09:40:00,43.22,43.27,43.13,43.21,21600.0,20.5232,20.547,20.4805,20.5185,21600.0
2007-10-23 09:45:00,43.2,43.24,43.17,43.19,29600.0,20.5137,20.5327,20.4995,20.509,29600.0
2007-10-23 09:50:00,43.19,43.23,43.18,43.19,25200.0,20.509,20.528,20.5042,20.509,25200.0
2007-10-23 09:55:00,43.18,43.22,43.13,43.16,32600.0,20.5042,20.5232,20.4805,20.4947,32600.0
2007-10-23 10:00:00,43.15,43.18,43.13,43.13,49800.0,20.49,20.5042,20.4805,20.4805,49800.0
2007-10-23 10:05:00,43.13,43.18,43.13,43.13,37400.0,20.4805,20.5042,20.4805,20.4805,37400.0
2007-10-23 10:10:00,43.13,43.13,43.13,43.13,53400.0,20.4805,20.4805,20.4805,20.4805,53400.0
2007-10-23 10:15:00,43.13,43.15,43.1,43.13,158600.0,20.4805,20.49,20.4662,20.4805,158600.0
2007-10-23 10:20:00,43.13,43.13,42.99,43.01,56400.0,20.4805,20.4805,20.414,20.4235,56400.0
2007-10-23 10:25:00,43.0,43.13,42.99,43.1,41600.0,20.4188,20.4805,20.414,20.4662,41600.0
2007-10-23 10:30:00,43.09,43.11,43.08,43.08,31800.0,20.4615,20.471,20.4567,20.4567,31800.0
2007-10-23 10:35:00,43.08,43.1,43.02,43.03,23600.0,20.4567,20.4662,20.4282,20.433,23600.0
2007-10-23 10:40:00,43.01,43.04,42.85,42.85,36400.0,20.4235,20.4377,20.3475,20.3475,36400.0
2007-10-23 10:45:00,42.85,42.88,42.81,42.84,40400.0,20.3475,20.3618,20.3285,20.3428,40400.0
2007-10-23 10:50:00,42.85,42.85,42.82,42.82,32400.0,20.3475,20.3475,20.3333,20.3333,32400.0
2007-10-23 10:55:00,42.81,42.82,42.79,42.79,12000.0,20.3285,20.3333,20.319,20.319,12000.0
2007-10-23 11:00:00,42.78,42.79,42.73,42.75,97600.0,20.3143,20.319,20.2905,20.3,97600.0
2007-10-23 11:05:00,42.74,42.74,42.68,42.7,40400.0,20.2953,20.2953,20.2668,20.2763,40400.0
2007-10-23 11:10:00,42.7,42.72,42.64,42.64,36600.0,20.2763,20.2858,20.2478,20.2478,36600.0
2007-10-23 11:15:00,42.67,42.7,42.66,42.69,6800.0,20.2621,20.2763,20.2573,20.2715,6800.0
2007-10-23 11:20:00,42.69,42.71,42.66,42.68,28600.0,20.2715,20.281,20.2573,20.2668,28600.0
2007-10-23 11:25:00,42.66,42.7,42.65,42.7,19400.0,20.2573,20.2763,20.2526,20.2763,19400.0
2007-10-23 11:30:00,42.71,42.74,42.67,42.72,17200.0,20.281,20.2953,20.2621,20.2858,17200.0
2007-10-23 11:35:00,42.72,42.74,42.7,42.7,6200.0,20.2858,20.2953,20.2763,20.2763,6200.0
2007-10-23 11:40:00,42.69,42.73,42.67,42.71,13200.0,20.2715,20.2905,20.2621,20.281,13200.0
2007-10-23 11:45:00,42.71,42.73,42.7,42.72,6800.0,20.281,20.2905,20.2763,20.2858,6800.0
2007-10-23 11:50:00,42.72,42.82,42.72,42.82,14000.0,20.2858,20.3333,20.2858,20.3333,14000.0
2007-10-23 11:55:00,42.8,42.83,42.75,42.76,14600.0,20.3238,20.338,20.3,20.3048,14600.0
2007-10-23 12:00:00,42.77,42.83,42.77,42.8,10600.0,20.3095,20.338,20.3095,20.3238,10600.0
2007-10-23 12:05:00,42.81,42.81,42.75,42.77,24000.0,20.3285,20.3285,20.3,20.3095,24000.0
2007-10-23 12:10:00,42.77,42.85,42.77,42.8,11200.0,20.3095,20.3475,20.3095,20.3238,11200.0
2007-10-23 12:15:00,42.8,42.83,42.76,42.82,18800.0,20.3238,20.338,20.3048,20.3333,18800.0
2007-10-23 12:20:00,42.82,42.83,42.8,42.8,3600.0,20.3333,20.338,20.3238,20.3238,3600.0
2007-10-23 12:25:00,42.8,42.83,42.79,42.8,10600.0,20.3238,20.338,20.319,20.3238,10600.0
2007-10-23 12:30:00,42.79,42.81,42.79,42.8,6400.0,20.319,20.3285,20.319,20.3238,6400.0
2007-10-23 12:35:00,42.8,42.83,42.78,42.82,23600.0,20.3238,20.338,20.3143,20.3333,23600.0
2007-10-23 12:40:00,42.81,42.88,42.8,42.88,11800.0,20.3285,20.3618,20.3238,20.3618,11800.0
2007-10-23 12:45:00,42.87,42.88,42.83,42.85,8600.0,20.357,20.3618,20.338,20.3475,8600.0
2007-10-23 12:50:00,42.86,42.86,42.83,42.83,2400.0,20.3523,20.3523,20.338,20.338,2400.0
2007-10-23 12:55:00,42.83,42.83,42.79,42.8,12200.0,20.338,20.338,20.319,20.3238,12200.0
2007-10-23 13:00:00,42.8,42.82,42.75,42.76,27400.0,20.3238,20.3333,20.3,20.3048,27400.0
2007-10-23 13:05:00,42.78,42.83,42.77,42.83,14800.0,20.3143,20.338,20.3095,20.338,14800.0
2007-10-23 13:10:00,42.83,42.84,42.82,42.82,14200.0,20.338,20.3428,20.3333,20.3333,14200.0
2007-10-23 13:15:00,42.84,42.9,42.84,42.87,8600.0,20.3428,20.3713,20.3428,20.357,8600.0
2007-10-23 13:20:00,42.86,42.87,42.81,42.84,8800.0,20.3523,20.357,20.3285,20.3428,8800.0
2007-10-23 13:25:00,42.82,42.82,42.79,42.8,9000.0,20.3333,20.3333,20.319,20.3238,9000.0
2007-10-23 13:30:00,42.8,42.8,42.75,42.77,7000.0,20.3238,20.3238,20.3,20.3095,7000.0
2007-10-23 13:35:00,42.78,42.8,42.76,42.8,9800.0,20.3143,20.3238,20.3048,20.3238,9800.0
2007-10-23 13:40:00,42.78,42.79,42.75,42.79,8400.0,20.3143,20.319,20.3,20.319,8400.0
2007-10-23 13:45:00,42.78,42.79,42.74,42.77,11200.0,20.3143,20.319,20.2953,20.3095,11200.0
2007-10-23 13:50:00,42.77,42.8,42.76,42.79,22800.0,20.3095,20.3238,20.3048,20.319,22800.0
2007-10-23 13:55:00,42.78,42.83,42.78,42.83,8600.0,20.3143,20.338,20.3143,20.338,8600.0
2007-10-23 14:00:00,42.84,42.9,42.82,42.89,10800.0,20.3428,20.3713,20.3333,20.3665,10800.0
2007-10-23 14:05:00,42.9,42.92,42.88,42.92,13200.0,20.3713,20.3808,20.3618,20.3808,13200.0
2007-10-23 14:10:00,42.92,42.95,42.87,42.87,14800.0,20.3808,20.395,20.357,20.357,14800.0
2007-10-23 14:15:00,42.87,42.91,42.87,42.88,13800.0,20.357,20.376,20.357,20.3618,13800.0
2007-10-23 14:20:00,42.88,42.89,42.85,42.88,7800.0,20.3618,20.3665,20.3475,20.3618,7800.0
2007-10-23 14:25:00,42.85,42.9,42.81,42.81,9600.0,20.3475,20.3713,20.3285,20.3285,9600.0
2007-10-23 14:30:00,42.82,42.86,42.81,42.81,13200.0,20.3333,20.3523,20.3285,20.3285,13200.0
2007-10-23 14:35:00,42.81,42.81,42.77,42.8,15800.0,20.3285,20.3285,20.3095,20.3238,15800.0
2007-10-23 14:40:00,42.81,42.84,42.8,42.83,17400.0,20.3285,20.3428,20.3238,20.338,17400.0
2007-10-23 14:45:00,42.82,42.82,42.75,42.79,36200.0,20.3333,20.3333,20.3,20.319,36200.0
2007-10-23 14:50:00,42.79,42.81,42.77,42.81,18400.0,20.319,20.3285,20.3095,20.3285,18400.0
2007-10-23 14:55:00,42.8,42.85,42.79,42.8,37800.0,20.3238,20.3475,20.319,20.3238,37800.0
2007-10-23 15:00:00,42.79,42.81,42.77,42.81,43200.0,20.319,20.3285,20.3095,20.3285,43200.0
2007-10-23 15:05:00,42.8,42.83,42.75,42.78,60600.0,20.3238,20.338,20.3,20.3143,60600.0
2007-10-23 15:10:00,42.78,42.79,42.76,42.77,59600.0,20.3143,20.319,20.3048,20.3095,59600.0
2007-10-23 15:15:00,42.78,42.82,42.74,42.74,56600.0,20.3143,20.3333,20.2953,20.2953,56600.0
2007-10-23 15:20:00,42.74,42.8,42.74,42.8,63000.0,20.2953,20.3238,20.2953,20.3238,63000.0
2007-10-23 15:25:00,42.8,42.93,42.77,42.91,45200.0,20.3238,20.3855,20.3095,20.376,45200.0
2007-10-23 15:30:00,42.91,42.97,42.85,42.87,49000.0,20.376,20.4045,20.3475,20.357,49000.0
2007-10-23 15:35:00,42.85,42.88,42.79,42.82,31200.0,20.3475,20.3618,20.319,20.3333,31200.0
2007-10-23 15:40:00,42.82,42.97,42.82,42.95,54400.0,20.3333,20.4045,20.3333,20.395,54400.0
2007-10-23 15:45:00,42.95,42.95,42.83,42.85,35000.0,20.395,20.395,20.338,20.3475,35000.0
2007-10-23 15:50:00,42.85,42.93,42.85,42.91,72800.0,20.3475,20.3855,20.3475,20.376,72800.0
2007-10-23 15:55:00,42.92,42.96,42.9,42.92,72000.0,20.3808,20.3998,20.3713,20.3808,72000.0
2007-10-24 09:30:00,43.13,43.19,43.05,43.15,108600.0,20.4805,20.509,20.4425,20.49,108600.0
2007-10-24 09:35:00,43.15,43.16,42.83,43.1,122400.0,20.49,20.4947,20.338,20.4662,122400.0
2007-10-24 09:40:00,43.1,43.19,43.04,43.14,93000.0,20.4662,20.509,20.4377,20.4852,93000.0
2007-10-24 09:45:00,43.11,43.23,43.09,43.21,86000.0,20.471,20.528,20.4615,20.5185,86000.0
2007-10-24 09:50:00,43.21,43.21,43.1,43.14,63200.0,20.5185,20.5185,20.4662,20.4852,63200.0
2007-10-24 09:55:00,43.13,43.17,43.13,43.16,66600.0,20.4805,20.4995,20.4805,20.4947,66600.0
2007-10-24 10:00:00,43.17,43.17,43.05,43.07,76400.0,20.4995,20.4995,20.4425,20.452,76400.0
2007-10-24 10:05:00,43.1,43.13,43.03,43.07,30400.0,20.4662,20.4805,20.433,20.452,30400.0
2007-10-24 10:10:00,43.04,43.04,42.9,42.99,48800.0,20.4377,20.4377,20.3713,20.414,48800.0
2007-10-24 10:15:00,43.01,43.01,42.89,42.94,39800.0,20.4235,20.4235,20.3665,20.3903,39800.0
2007-10-24 10:20:00,42.94,42.97,42.94,42.95,41600.0,20.3903,20.4045,20.3903,20.395,41600.0
2007-10-24 10:25:00,42.95,42.95,42.93,42.93,34800.0,20.395,20.395,20.3855,20.3855,34800.0
2007-10-24 10:30:00,42.92,42.97,42.9,42.95,46600.0,20.3808,20.4045,20.3713,20.395,46600.0
2007-10-24 10:35:00,42.94,43.02,42.93,42.99,42400.0,20.3903,20.4282,20.3855,20.414,42400.0
2007-10-24 10:40:00,42.98,43.0,42.97,42.98,35800.0,20.4093,20.4188,20.4045,20.4093,35800.0
2007-10-24 10:45:00,43.0,43.0,42.91,42.94,63400.0,20.4188,20.4188,20.376,20.3903,63400.0
2007-10-24 10:50:00,42.95,42.96,42.81,42.82,51600.0,20.395,20.3998,20.3285,20.3333,51600.0
2007-10-24 10:55:00,42.82,42.85,42.74,42.8,35000.0,20.3333,20.3475,20.2953,20.3238,35000.0
2007-10-24 11:00:00,42.8,42.85,42.77,42.83,61400.0,20.3238,20.3475,20.3095,20.338,61400.0
2007-10-24 11:05:00,42.83,42.85,42.76,42.79,44200.0,20.338,20.3475,20.3048,20.319,44200.0
2007-10-24 11:10:00,42.79,42.83,42.73,42.81,34200.0,20.319,20.338,20.2905,20.3285,34200.0
2007-10-24 11:15:00,42.82,42.88,42.73,42.76,31400.0,20.3333,20.3618,20.2905,20.3048,31400.0
2007-10-24 11:20:00,42.75,42.81,42.69,42.81,28400.0,20.3,20.3285,20.2715,20.3285,28400.0
2007-10-24 11:25:00,42.79,42.91,42.77,42.9,25400.0,20.319,20.376,20.3095,20.3713,25400.0
2007-10-24 11:30:00,42.9,42.92,42.83,42.85,19600.0,20.3713,20.3808,20.338,20.3475,19600.0
2007-10-24 11:35:00,42.85,42.98,42.84,42.94,49600.0,20.3475,20.4093,20.3428,20.3903,49600.0
2007-10-24 11:40:00,42.95,42.96,42.93,42.96,79200.0,20.395,20.3998,20.3855,20.3998,79200.0
2007-10-24 11:45:00,42.94,42.98,42.91,42.94,67400.0,20.3903,20.4093,20.376,20.3903,67400.0
2007-10-24 11:50:00,42.94,42.96,42.93,42.96,24800.0,20.3903,20.3998,20.3855,20.3998,24800.0
2007-10-24 11:55:00,42.95,42.98,42.93,42.93,47000.0,20.395,20.4093,20.3855,20.3855,47000.0
2007-10-24 12:00:00,42.93,42.96,42.9,42.94,64600.0,20.3855,20.3998,20.3713,20.3903,64600.0
2007-10-24 12:05:00,42.96,42.99,42.95,42.99,43200.0,20.3998,20.414,20.395,20.414,43200.0
2007-10-24 12:10:00,42.99,43.02,42.98,43.01,52800.0,20.414,20.4282,20.4093,20.4235,52800.0
2007-10-24 12:15:00,43.02,43.04,42.96,42.96,28200.0,20.4282,20.4377,20.3998,20.3998,28200.0
2007-10-24 12:20:00,42.97,42.99,42.96,42.98,14200.0,20.4045,20.414,20.3998,20.4093,14200.0
2007-10-24 12:25:00,42.97,43.04,42.94,42.95,25800.0,20.4045,20.4377,20.3903,20.395,25800.0
2007-10-24 12:30:00,42.95,42.96,42.9,42.9,74600.0,20.395,20.3998,20.3713,20.3713,74600.0
2007-10-24 12:35:00,42.9,42.92,42.88,42.9,17600.0,20.3713,20.3808,20.3618,20.3713,17600.0
2007-10-24 12:40:00,42.92,42.94,42.88,42.92,18000.0,20.3808,20.3903,20.3618,20.3808,18000.0
2007-10-24 12:45:00,42.92,42.94,42.91,42.94,16600.0,20.3808,20.3903,20.376,20.3903,16600.0
2007-10-24 12:50:00,42.93,42.94,42.86,42.88,52800.0,20.3855,20.3903,20.3523,20.3618,52800.0
2007-10-24 12:55:00,42.86,42.91,42.84,42.88,50000.0,20.3523,20.376,20.3428,20.3618,50000.0
2007-10-24 13:00:00,42.9,42.91,42.85,42.85,18400.0,20.3713,20.376,20.3475,20.3475,18400.0
2007-10-24 13:05:00,42.85,42.93,42.85,42.92,23600.0,20.3475,20.3855,20.3475,20.3808,23600.0
2007-10-24 13:10:00,42.93,42.97,42.93,42.94,16600.0,20.3855,20.4045,20.3855,20.3903,16600.0
2007-10-24 13:15:00,42.94,42.95,42.85,42.9,25600.0,20.3903,20.395,20.3475,20.3713,25600.0
2007-10-24 13:20:00,42.9,42.91,42.8,42.82,20000.0,20.3713,20.376,20.3238,20.3333,20000.0
2007-10-24 13:25:00,42.82,42.91,42.81,42.87,17600.0,20.3333,20.376,20.3285,20.357,17600.0
2007-10-24 13:30:00,42.88,42.89,42.84,42.86,73800.0,20.3618,20.3665,20.3428,20.3523,73800.0
2007-10-24 13:35:00,42.86,42.86,42.77,42.77,34800.0,20.3523,20.3523,20.3095,20.3095,34800.0
2007-10-24 13:40:00,42.78,42.78,42.74,42.75,29600.0,20.3143,20.3143,20.2953,20.3,29600.0
2007-10-24 13:45:00,42.74,42.84,42.74,42.83,8200.0,20.2953,20.3428,20.2953,20.338,8200.0
2007-10-24 13:50:00,42.81,42.85,42.81,42.81,7000.0,20.3285,20.3475,20.3285,20.3285,7000.0
2007-10-24 13:55:00,42.81,42.81,42.72,42.77,13000.0,20.3285,20.3285,20.2858,20.3095,13000.0
2007-10-24 14:00:00,42.79,42.79,42.67,42.7,25600.0,20.319,20.319,20.2621,20.2763,25600.0
2007-10-24 14:05:00,42.7,42.72,42.66,42.7,29000.0,20.2763,20.2858,20.2573,20.2763,29000.0
2007-10-24 14:10:00,42.7,42.76,42.68,42.68,9200.0,20.2763,20.3048,20.2668,20.2668,9200.0
2007-10-24 14:15:00,42.68,42.76,42.68,42.76,20400.0,20.2668,20.3048,20.2668,20.3048,20400.0
2007-10-24 14:20:00,42.76,42.89,42.76,42.88,28400.0,20.3048,20.3665,20.3048,20.3618,28400.0
2007-10-24 14:25:00,42.87,42.96,42.79,42.94,35000.0,20.357,20.3998,20.319,20.3903,35000.0
2007-10-24 14:30:00,42.93,43.02,42.88,42.99,37600.0,20.3855,20.4282,20.3618,20.414,37600.0
2007-10-24 14:35:00,42.99,42.99,42.93,42.96,15600.0,20.414,20.414,20.3855,20.3998,15600.0
2007-10-24 14:40:00,42.96,42.97,42.91,42.93,11200.0,20.3998,20.4045,20.376,20.3855,11200.0
2007-10-24 14:45:00,42.91,42.93,42.88,42.89,13000.0,20.376,20.3855,20.3618,20.3665,13000.0
2007-10-24 14:50:00,42.9,42.96,42.88,42.91,38600.0,20.3713,20.3998,20.3618,20.376,38600.0
2007-10-24 14:55:00,42.88,43.02,42.85,43.0,26000.0,20.3618,20.4282,20.3475,20.4188,26000.0
2007-10-24 15:00:00,43.01,43.04,42.98,43.02,23800.0,20.4235,20.4377,20.4093,20.4282,23800.0
2007-10-24 15:05:00,42.99,43.12,42.99,43.12,24200.0,20.414,20.4757,20.414,20.4757,24200.0
2007-10-24 15:10:00,43.12,43.2,43.07,43.15,92200.0,20.4757,20.5137,20.452,20.49,92200.0
2007-10-24 15:15:00,43.16,43.22,43.1,43.19,120400.0,20.4947,20.5232,20.4662,20.509,120400.0
2007-10-24 15:20:00,43.2,43.23,43.17,43.21,81800.0,20.5137,20.528,20.4995,20.5185,81800.0
2007-10-24 15:25:00,43.21,43.29,43.19,43.29,70800.0,20.5185,20.5565,20.509,20.5565,70800.0
2007-10-24 15:30:00,43.27,43.29,43.18,43.21,79400.0,20.547,20.5565,20.5042,20.5185,79400.0
2007-10-24 15:35:00,43.2,43.22,43.16,43.19,120800.0,20.5137,20.5232,20.4947,20.509,120800.0
2007-10-24 15:40:00,43.18,43.23,43.18,43.2,101000.0,20.5042,20.528,20.5042,20.5137,101000.0
2007-10-24 15:45:00,43.2,43.24,43.19,43.21,98400.0,20.5137,20.5327,20.509,20.5185,98400.0
2007-10-24 15:50:00,43.18,43.31,43.16,43.31,66600.0,20.5042,20.566,20.4947,20.566,66600.0
2007-10-24 15:55:00,43.3,43.32,43.26,43.26,95400.0,20.5612,20.5707,20.5422,20.5422,95400.0
2007-10-25 09:30:00,43.43,43.43,43.2,43.38,50000.0,20.6229,20.6229,20.5137,20.5992,50000.0
2007-10-25 09:35:00,43.41,43.44,43.3,43.38,31600.0,20.6134,20.6277,20.5612,20.5992,31600.0
2007-10-25 09:40:00,43.4,43.48,43.37,43.38,33400.0,20.6087,20.6467,20.5944,20.5992,33400.0
2007-10-25 09:45:00,43.34,43.46,43.34,43.38,24000.0,20.5802,20.6372,20.5802,20.5992,24000.0
2007-10-25 09:50:00,43.42,43.49,43.38,43.45,27600.0,20.6182,20.6514,20.5992,20.6324,27600.0
2007-10-25 09:55:00,43.45,43.48,43.37,43.41,23600.0,20.6324,20.6467,20.5944,20.6134,23600.0
2007-10-25 10:00:00,43.42,43.45,43.27,43.45,41200.0,20.6182,20.6324,20.547,20.6324,41200.0
2007-10-25 10:05:00,43.45,43.47,43.36,43.42,22800.0,20.6324,20.6419,20.5897,20.6182,22800.0
2007-10-25 10:10:00,43.44,43.6,43.44,43.6,27000.0,20.6277,20.7037,20.6277,20.7037,27000.0
2007-10-25 10:15:00,43.6,43.67,43.59,43.66,35000.0,20.7037,20.7369,20.6989,20.7322,35000.0
2007-10-25 10:20:00,43.66,43.66,43.56,43.58,25400.0,20.7322,20.7322,20.6847,20.6942,25400.0
2007-10-25 10:25:00,43.54,43.6,43.53,43.6,17000.0,20.6752,20.7037,20.6704,20.7037,17000.0
2007-10-25 10:30:00,43.62,43.63,43.55,43.57,15800.0,20.7132,20.7179,20.6799,20.6894,15800.0
2007-10-25 10:35:00,43.56,43.59,43.54,43.56,24600.0,20.6847,20.6989,20.6752,20.6847,24600.0
2007-10-25 10:40:00,43.56,43.6,43.52,43.6,67200.0,20.6847,20.7037,20.6657,20.7037,67200.0
2007-10-25 10:45:00,43.6,43.6,43.54,43.59,19200.0,20.7037,20.7037,20.6752,20.6989,19200.0
2007-10-25 10:50:00,43.59,43.67,43.59,43.66,25200.0,20.6989,20.7369,20.6989,20.7322,25200.0
2007-10-25 10:55:00,43.65,43.7,43.65,43.68,13200.0,20.7274,20.7512,20.7274,20.7417,13200.0
2007-10-25 11:00:00,43.69,43.72,43.6,43.62,22600.0,20.7464,20.7606,20.7037,20.7132,22600.0
2007-10-25 11:05:00,43.6,43.67,43.6,43.67,18000.0,20.7037,20.7369,20.7037,20.7369,18000.0
2007-10-25 11:10:00,43.67,43.71,43.66,43.68,14000.0,20.7369,20.7559,20.7322,20.7417,14000.0
2007-10-25 11:15:00,43.67,43.72,43.63,43.71,41400.0,20.7369,20.7606,20.7179,20.7559,41400.0
2007-10-25 11:20:00,43.72,43.72,43.67,43.69,35800.0,20.7606,20.7606,20.7369,20.7464,35800.0
2007-10-25 11:25:00,43.69,43.71,43.67,43.69,16000.0,20.7464,20.7559,20.7369,20.7464,16000.0
2007-10-25 11:30:00,43.69,43.76,43.69,43.76,15000.0,20.7464,20.7796,20.7464,20.7796,15000.0
2007-10-25 11:35:00,43.76,43.78,43.68,43.68,18000.0,20.7796,20.7891,20.7417,20.7417,18000.0
2007-10-25 11:40:00,43.68,43.8,43.67,43.77,18800.0,20.7417,20.7986,20.7369,20.7844,18800.0
2007-10-25 11:45:00,43.77,43.83,43.77,43.81,16200.0,20.7844,20.8129,20.7844,20.8034,16200.0
2007-10-25 11:50:00,43.81,43.83,43.79,43.83,11400.0,20.8034,20.8129,20.7939,20.8129,11400.0
2007-10-25 11:55:00,43.83,43.84,43.8,43.83,14200.0,20.8129,20.8176,20.7986,20.8129,14200.0
2007-10-25 12:00:00,43.83,43.85,43.78,43.83,30600.0,20.8129,20.8224,20.7891,20.8129,30600.0
2007-10-25 12:05:00,43.82,43.83,43.73,43.81,25200.0,20.8081,20.8129,20.7654,20.8034,25200.0
2007-10-25 12:10:00,43.81,43.82,43.76,43.81,23200.0,20.8034,20.8081,20.7796,20.8034,23200.0
2007-10-25 12:15:00,43.81,43.82,43.78,43.82,21600.0,20.8034,20.8081,20.7891,20.8081,21600.0
2007-10-25 12:20:00,43.81,43.88,43.77,43.87,29000.0,20.8034,20.8366,20.7844,20.8319,29000.0
2007-10-25 12:25:00,43.87,43.87,43.84,43.85,16000.0,20.8319,20.8319,20.8176,20.8224,16000.0
2007-10-25 12:30:00,43.85,43.85,43.79,43.82,21600.0,20.8224,20.8224,20.7939,20.8081,21600.0
2007-10-25 12:35:00,43.81,43.85,43.79,43.82,14600.0,20.8034,20.8224,20.7939,20.8081,14600.0
2007-10-25 12:40:00,43.84,43.85,43.81,43.84,17600.0,20.8176,20.8224,20.8034,20.8176,17600.0
2007-10-25 12:45:00,43.83,43.84,43.74,43.75,23000.0,20.8129,20.8176,20.7701,20.7749,23000.0
2007-10-25 12:50:00,43.75,43.78,43.74,43.77,13800.0,20.7749,20.7891,20.7701,20.7844,13800.0
2007-10-25 12:55:00,43.77,43.79,43.73,43.74,24800.0,20.7844,20.7939,20.7654,20.7701,24800.0
2007-10-25 13:00:00,43.75,43.84,43.73,43.82,23800.0,20.7749,20.8176,20.7654,20.8081,23800.0
2007-10-25 13:05:00,43.83,43.84,43.71,43.73,27200.0,20.8129,20.8176,20.7559,20.7654,27200.0
2007-10-25 13:10:00,43.74,43.77,43.72,43.74,19800.0,20.7701,20.7844,20.7606,20.7701,19800.0
2007-10-25 13:15:00,43.73,43.79,43.72,43.74,25800.0,20.7654,20.7939,20.7606,20.7701,25800.0
2007-10-25 13:20:00,43.74,43.74,43.54,43.63,48200.0,20.7701,20.7701,20.6752,20.7179,48200.0
2007-10-25 13:25:00,43.65,43.66,43.59,43.59,14600.0,20.7274,20.7322,20.6989,20.6989,14600.0
2007-10-25 13:30:00,43.6,43.68,43.59,43.62,39000.0,20.7037,20.7417,20.6989,20.7132,39000.0
2007-10-25 13:35:00,43.63,43.67,43.53,43.56,24800.0,20.7179,20.7369,20.6704,20.6847,24800.0
2007-10-25 13:40:00,43.56,43.65,43.52,43.6,27800.0,20.6847,20.7274,20.6657,20.7037,27800.0
2007-10-25 13:45:00,43.62,43.62,43.52,43.57,38800.0,20.7132,20.7132,20.6657,20.6894,38800.0
2007-10-25 13:50:00,43.58,43.62,43.54,43.56,33200.0,20.6942,20.7132,20.6752,20.6847,33200.0
2007-10-25 13:55:00,43.55,43.6,43.51,43.56,27600.0,20.6799,20.7037,20.6609,20.6847,27600.0
2007-10-25 14:00:00,43.56,43.59,43.46,43.59,34600.0,20.6847,20.6989,20.6372,20.6989,34600.0
2007-10-25 14:05:00,43.58,43.6,43.56,43.58,16600.0,20.6942,20.7037,20.6847,20.6942,16600.0
2007-10-25 14:10:00,43.57,43.63,43.57,43.59,40600.0,20.6894,20.7179,20.6894,20.6989,40600.0
2007-10-25 14:15:00,43.6,43.6,43.54,43.57,27600.0,20.7037,20.7037,20.6752,20.6894,27600.0
2007-10-25 14:20:00,43.57,43.68,43.55,43.68,36200.0,20.6894,20.7417,20.6799,20.7417,36200.0
2007-10-25 14:25:00,43.68,43.7,43.55,43.61,34400.0,20.7417,20.7512,20.6799,20.7084,34400.0
2007-10-25 14:30:00,43.61,43.66,43.49,43.57,42400.0,20.7084,20.7322,20.6514,20.6894,42400.0
2007-10-25 14:35:00,43.55,43.65,43.52,43.62,29200.0,20.6799,20.7274,20.6657,20.7132,29200.0
2007-10-25 14:40:00,43.62,43.68,43.56,43.56,23200.0,20.7132,20.7417,20.6847,20.6847,23200.0
2007-10-25 14:45:00,43.55,43.63,43.52,43.59,28400.0,20.6799,20.7179,20.6657,20.6989,28400.0
2007-10-25 14:50:00,43.61,43.72,43.61,43.68,26400.0,20.7084,20.7606,20.7084,20.7417,26400.0
2007-10-25 14:55:00,43.68,43.79,43.62,43.71,53600.0,20.7417,20.7939,20.7132,20.7559,53600.0
2007-10-25 15:00:00,43.74,43.79,43.67,43.72,42400.0,20.7701,20.7939,20.7369,20.7606,42400.0
2007-10-25 15:05:00,43.72,43.73,43.65,43.72,37200.0,20.7606,20.7654,20.7274,20.7606,37200.0
2007-10-25 15:10:00,43.71,43.73,43.64,43.67,54200.0,20.7559,20.7654,20.7227,20.7369,54200.0
2007-10-25 15:15:00,43.67,43.77,43.67,43.77,24800.0,20.7369,20.7844,20.7369,20.7844,24800.0
2007-10-25 15:20:00,43.78,43.83,43.7,43.83,57400.0,20.7891,20.8129,20.7512,20.8129,57400.0
2007-10-25 15:25:00,43.84,43.91,43.8,43.85,46400.0,20.8176,20.8509,20.7986,20.8224,46400.0
2007-10-25 15:30:00,43.86,43.9,43.74,43.77,50600.0,20.8271,20.8461,20.7701,20.7844,50600.0
2007-10-25 15:35:00,43.77,43.81,43.73,43.73,56400.0,20.7844,20.8034,20.7654,20.7654,56400.0
2007-10-25 15:40:00,43.74,43.86,43.73,43.85,61800.0,20.7701,20.8271,20.7654,20.8224,61800.0
2007-10-25 15:45:00,43.86,43.88,43.8,43.83,87800.0,20.8271,20.8366,20.7986,20.8129,87800.0
2007-10-25 15:50:00,43.84,43.85,43.8,43.83,94000.0,20.8176,20.8224,20.7986,20.8129,94000.0
2007-10-25 15:55:00,43.83,43.87,43.82,43.82,92400.0,20.8129,20.8319,20.8081,20.8081,92400.0
2007-10-26 09:30:00,44.17,44.17,43.94,43.94,54400.0,20.9743,20.9743,20.8651,20.8651,54400.0
2007-10-26 09:35:00,43.93,44.02,43.86,43.91,24800.0,20.8604,20.9031,20.8271,20.8509,24800.0
2007-10-26 09:40:00,43.92,44.07,43.92,43.97,38000.0,20.8556,20.9268,20.8556,20.8794,38000.0
2007-10-26 09:45:00,43.97,43.99,43.83,43.94,22200.0,20.8794,20.8889,20.8129,20.8651,22200.0
2007-10-26 09:50:00,43.91,44.07,43.89,43.95,34800.0,20.8509,20.9268,20.8414,20.8699,34800.0
2007-10-26 09:55:00,43.93,43.93,43.8,43.91,34800.0,20.8604,20.8604,20.7986,20.8509,34800.0
2007-10-26 10:00:00,43.87,43.9,43.79,43.8,23400.0,20.8319,20.8461,20.7939,20.7986,23400.0
2007-10-26 10:05:00,43.83,43.87,43.79,43.83,24400.0,20.8129,20.8319,20.7939,20.8129,24400.0
2007-10-26 10:10:00,43.83,43.91,43.8,43.85,24200.0,20.8129,20.8509,20.7986,20.8224,24200.0
2007-10-26 10:15:00,43.88,43.92,43.83,43.83,13400.0,20.8366,20.8556,20.8129,20.8129,13400.0
2007-10-26 10:20:00,43.85,43.94,43.82,43.89,14200.0,20.8224,20.8651,20.8081,20.8414,14200.0
2007-10-26 10:25:00,43.92,43.93,43.85,43.89,9800.0,20.8556,20.8604,20.8224,20.8414,9800.0
2007-10-26 10:30:00,43.87,43.87,43.84,43.85,6400.0,20.8319,20.8319,20.8176,20.8224,6400.0
2007-10-26 10:35:00,43.86,43.88,43.83,43.85,15600.0,20.8271,20.8366,20.8129,20.8224,15600.0
2007-10-26 10:40:00,43.85,43.95,43.84,43.92,11200.0,20.8224,20.8699,20.8176,20.8556,11200.0
2007-10-26 10:45:00,43.88,43.92,43.84,43.92,17600.0,20.8366,20.8556,20.8176,20.8556,17600.0
2007-10-26 10:50:00,43.92,43.93,43.88,43.88,6000.0,20.8556,20.8604,20.8366,20.8366,6000.0
2007-10-26 10:55:00,43.88,43.93,43.85,43.9,7200.0,20.8366,20.8604,20.8224,20.8461,7200.0
2007-10-26 11:00:00,43.91,43.94,43.88,43.92,21800.0,20.8509,20.8651,20.8366,20.8556,21800.0
2007-10-26 11:05:00,43.9,43.93,43.89,43.9,10000.0,20.8461,20.8604,20.8414,20.8461,10000.0
2007-10-26 11:10:00,43.88,43.92,43.83,43.83,12200.0,20.8366,20.8556,20.8129,20.8129,12200.0
2007-10-26 11:15:00,43.84,43.85,43.8,43.8,17400.0,20.8176,20.8224,20.7986,20.7986,17400.0
2007-10-26 11:20:00,43.82,43.85,43.8,43.85,34200.0,20.8081,20.8224,20.7986,20.8224,34200.0
2007-10-26 11:25:00,43.84,43.9,43.81,43.85,12400.0,20.8176,20.8461,20.8034,20.8224,12400.0
2007-10-26 11:30:00,43.85,43.88,43.83,43.85,9000.0,20.8224,20.8366,20.8129,20.8224,9000.0
2007-10-26 11:35:00,43.84,43.88,43.83,43.88,11600.0,20.8176,20.8366,20.8129,20.8366,11600.0
2007-10-26 11:40:00,43.88,43.91,43.86,43.89,5600.0,20.8366,20.8509,20.8271,20.8414,5600.0
2007-10-26 11:45:00,43.9,43.92,43.88,43.88,8000.0,20.8461,20.8556,20.8366,20.8366,8000.0
2007-10-26 11:50:00,43.87,43.88,43.84,43.87,12000.0,20.8319,20.8366,20.8176,20.8319,12000.0
2007-10-26 11:55:00,43.89,43.93,43.85,43.88,25400.0,20.8414,20.8604,20.8224,20.8366,25400.0
2007-10-26 12:00:00,43.88,43.88,43.82,43.88,21400.0,20.8366,20.8366,20.8081,20.8366,21400.0
2007-10-26 12:05:00,43.88,43.9,43.86,43.88,10400.0,20.8366,20.8461,20.8271,20.8366,10400.0
2007-10-26 12:10:00,43.88,43.95,43.88,43.93,14800.0,20.8366,20.8699,20.8366,20.8604,14800.0
2007-10-26 12:15:00,43.92,43.95,43.89,43.91,33400.0,20.8556,20.8699,20.8414,20.8509,33400.0
2007-10-26 12:20:00,43.92,43.94,43.9,43.93,6000.0,20.8556,20.8651,20.8461,20.8604,6000.0
2007-10-26 12:25:00,43.94,44.0,43.92,44.0,9800.0,20.8651,20.8936,20.8556,20.8936,9800.0
2007-10-26 12:30:00,43.99,44.04,43.99,44.02,12200.0,20.8889,20.9126,20.8889,20.9031,12200.0
2007-10-26 12:35:00,44.01,44.01,43.96,43.98,13400.0,20.8984,20.8984,20.8746,20.8841,13400.0
2007-10-26 12:40:00,43.98,43.99,43.94,43.96,7600.0,20.8841,20.8889,20.8651,20.8746,7600.0
2007-10-26 12:45:00,43.96,43.98,43.93,43.95,11600.0,20.8746,20.8841,20.8604,20.8699,11600.0
2007-10-26 12:50:00,43.93,43.95,43.91,43.92,6800.0,20.8604,20.8699,20.8509,20.8556,6800.0
2007-10-26 12:55:00,43.91,43.97,43.91,43.95,6600.0,20.8509,20.8794,20.8509,20.8699,6600.0
2007-10-26 13:00:00,43.95,43.95,43.91,43.92,109000.0,20.8699,20.8699,20.8509,20.8556,109000.0
2007-10-26 13:05:00,43.94,43.95,43.93,43.95,10800.0,20.8651,20.8699,20.8604,20.8699,10800.0
2007-10-26 13:10:00,43.95,43.95,43.92,43.94,18000.0,20.8699,20.8699,20.8556,20.8651,18000.0
2007-10-26 13:15:00,43.94,43.99,43.93,43.95,26800.0,20.8651,20.8889,20.8604,20.8699,26800.0
2007-10-26 13:20:00,43.94,43.99,43.94,43.97,7000.0,20.8651,20.8889,20.8651,20.8794,7000.0
2007-10-26 13:25:00,43.98,44.02,43.98,44.0,21200.0,20.8841,20.9031,20.8841,20.8936,21200.0
2007-10-26 13:30:00,44.0,44.02,43.97,44.02,14200.0,20.8936,20.9031,20.8794,20.9031,14200.0
2007-10-26 13:35:00,43.99,44.02,43.95,43.98,24200.0,20.8889,20.9031,20.8699,20.8841,24200.0
2007-10-26 13:40:00,43.97,44.01,43.96,43.99,7200.0,20.8794,20.8984,20.8746,20.8889,7200.0
2007-10-26 13:45:00,44.01,44.01,43.99,44.01,4000.0,20.8984,20.8984,20.8889,20.8984,4000.0
2007-10-26 13:50:00,43.99,44.01,43.98,44.01,4600.0,20.8889,20.8984,20.8841,20.8984,4600.0
2007-10-26 13:55:00,44.02,44.02,43.99,44.01,8800.0,20.9031,20.9031,20.8889,20.8984,8800.0
2007-10-26 14:00:00,43.99,44.04,43.98,44.02,12600.0,20.8889,20.9126,20.8841,20.9031,12600.0
2007-10-26 14:05:00,44.02,44.04,44.01,44.02,9400.0,20.9031,20.9126,20.8984,20.9031,9400.0
2007-10-26 14:10:00,44.0,44.02,43.98,44.01,172400.0,20.8936,20.9031,20.8841,20.8984,172400.0
2007-10-26 14:15:00,44.01,44.09,43.99,44.05,53600.0,20.8984,20.9363,20.8889,20.9173,53600.0
2007-10-26 14:20:00,44.06,44.09,44.06,44.06,12400.0,20.9221,20.9363,20.9221,20.9221,12400.0
2007-10-26 14:25:00,44.06,44.07,44.02,44.05,20000.0,20.9221,20.9268,20.9031,20.9173,20000.0
2007-10-26 14:30:00,44.04,44.1,44.04,44.1,27800.0,20.9126,20.9411,20.9126,20.9411,27800.0
2007-10-26 14:35:00,44.09,44.15,44.05,44.13,32800.0,20.9363,20.9648,20.9173,20.9553,32800.0
2007-10-26 14:40:00,44.13,44.2,44.13,44.17,46800.0,20.9553,20.9886,20.9553,20.9743,46800.0
2007-10-26 14:45:00,44.17,44.17,44.07,44.09,21400.0,20.9743,20.9743,20.9268,20.9363,21400.0
2007-10-26 14:50:00,44.08,44.13,44.07,44.12,11600.0,20.9316,20.9553,20.9268,20.9506,11600.0
2007-10-26 14:55:00,44.12,44.12,44.07,44.09,15200.0,20.9506,20.9506,20.9268,20.9363,15200.0
2007-10-26 15:00:00,44.08,44.13,44.06,44.07,30800.0,20.9316,20.9553,20.9221,20.9268,30800.0
2007-10-26 15:05:00,44.06,44.07,44.05,44.05,18600.0,20.9221,20.9268,20.9173,20.9173,18600.0
2007-10-26 15:10:00,44.05,44.08,44.04,44.06,22800.0,20.9173,20.9316,20.9126,20.9221,22800.0
2007-10-26 15:15:00,44.07,44.15,44.07,44.14,38200.0,20.9268,20.9648,20.9268,20.9601,38200.0
2007-10-26 15:20:00,44.13,44.15,44.1,44.13,20200.0,20.9553,20.9648,20.9411,20.9553,20200.0
2007-10-26 15:25:00,44.13,44.15,44.12,44.14,18800.0,20.9553,20.9648,20.9506,20.9601,18800.0
2007-10-26 15:30:00,44.15,44.19,44.13,44.16,39200.0,20.9648,20.9838,20.9553,20.9696,39200.0
2007-10-26 15:35:00,44.17,44.21,44.16,44.17,26000.0,20.9743,20.9933,20.9696,20.9743,26000.0
2007-10-26 15:40:00,44.17,44.23,44.17,44.22,30000.0,20.9743,21.0028,20.9743,20.9981,30000.0
2007-10-26 15:45:00,44.22,44.23,44.18,44.18,17400.0,20.9981,21.0028,20.9791,20.9791,17400.0
2007-10-26 15:50:00,44.18,44.25,44.12,44.24,81200.0,20.9791,21.0123,20.9506,21.0076,81200.0
2007-10-26 15:55:00,44.24,44.31,44.22,44.31,113400.0,21.0076,21.0408,20.9981,21.0408,113400.0
2007-10-29 09:30:00,44.58,44.92,44.51,44.89,108200.0,21.169,21.3305,21.1358,21.3162,108200.0
2007-10-29 09:35:00,44.89,44.98,44.7,44.93,106200.0,21.3162,21.359,21.226,21.3352,106200.0
2007-10-29 09:40:00,44.95,45.17,44.93,45.08,216000.0,21.3447,21.4492,21.3352,21.4065,216000.0
2007-10-29 09:45:00,45.08,45.15,45.02,45.09,92800.0,21.4065,21.4397,21.378,21.4112,92800.0
2007-10-29 09:50:00,45.1,45.14,45.02,45.06,71200.0,21.4159,21.4349,21.378,21.397,71200.0
2007-10-29 09:55:00,45.08,45.09,45.02,45.05,31600.0,21.4065,21.4112,21.378,21.3922,31600.0
2007-10-29 10:00:00,45.07,45.08,45.03,45.05,39200.0,21.4017,21.4065,21.3827,21.3922,39200.0
2007-10-29 10:05:00,45.03,45.08,45.02,45.07,50200.0,21.3827,21.4065,21.378,21.4017,50200.0
2007-10-29 10:10:00,45.07,45.1,45.04,45.08,51000.0,21.4017,21.4159,21.3875,21.4065,51000.0
2007-10-29 10:15:00,45.08,45.24,45.08,45.2,108400.0,21.4065,21.4824,21.4065,21.4634,108400.0
2007-10-29 10:20:00,45.21,45.21,45.13,45.15,39200.0,21.4682,21.4682,21.4302,21.4397,39200.0
2007-10-29 10:25:00,45.14,45.17,45.11,45.16,39000.0,21.4349,21.4492,21.4207,21.4444,39000.0
2007-10-29 10:30:00,45.14,45.16,45.02,45.05,76200.0,21.4349,21.4444,21.378,21.3922,76200.0
2007-10-29 10:35:00,45.06,45.08,45.02,45.04,35600.0,21.397,21.4065,21.378,21.3875,35600.0
2007-10-29 10:40:00,45.04,45.08,44.99,45.08,24800.0,21.3875,21.4065,21.3637,21.4065,24800.0
2007-10-29 10:45:00,45.06,45.12,45.02,45.09,43000.0,21.397,21.4254,21.378,21.4112,43000.0
2007-10-29 10:50:00,45.1,45.11,45.02,45.08,36400.0,21.4159,21.4207,21.378,21.4065,36400.0
2007-10-29 10:55:00,45.09,45.15,45.07,45.13,39800.0,21.4112,21.4397,21.4017,21.4302,39800.0
2007-10-29 11:00:00,45.13,45.15,45.09,45.13,39400.0,21.4302,21.4397,21.4112,21.4302,39400.0
2007-10-29 11:05:00,45.1,45.13,45.04,45.08,43000.0,21.4159,21.4302,21.3875,21.4065,43000.0
2007-10-29 11:10:00,45.07,45.09,45.05,45.05,32000.0,21.4017,21.4112,21.3922,21.3922,32000.0
2007-10-29 11:15:00,45.05,45.09,45.05,45.06,24200.0,21.3922,21.4112,21.3922,21.397,24200.0
2007-10-29 11:20:00,45.06,45.1,45.06,45.09,23800.0,21.397,21.4159,21.397,21.4112,23800.0
2007-10-29 11:25:00,45.09,45.1,45.05,45.07,26000.0,21.4112,21.4159,21.3922,21.4017,26000.0
2007-10-29 11:30:00,45.07,45.1,45.05,45.06,34800.0,21.4017,21.4159,21.3922,21.397,34800.0
2007-10-29 11:35:00,45.06,45.08,45.05,45.07,16400.0,21.397,21.4065,21.3922,21.4017,16400.0
2007-10-29 11:40:00,45.07,45.07,45.03,45.05,36000.0,21.4017,21.4017,21.3827,21.3922,36000.0
2007-10-29 11:45:00,45.06,45.06,44.96,45.0,68400.0,21.397,21.397,21.3495,21.3685,68400.0
2007-10-29 11:50:00,45.0,45.05,44.97,45.02,67800.0,21.3685,21.3922,21.3542,21.378,67800.0
2007-10-29 11:55:00,45.02,45.02,44.95,44.98,43600.0,21.378,21.378,21.3447,21.359,43600.0
2007-10-29 12:00:00,44.97,45.03,44.92,44.93,62600.0,21.3542,21.3827,21.3305,21.3352,62600.0
2007-10-29 12:05:00,44.93,45.0,44.93,45.0,49400.0,21.3352,21.3685,21.3352,21.3685,49400.0
2007-10-29 12:10:00,45.0,45.04,44.99,44.99,52200.0,21.3685,21.3875,21.3637,21.3637,52200.0
2007-10-29 12:15:00,44.99,45.04,44.99,45.0,46400.0,21.3637,21.3875,21.3637,21.3685,46400.0
2007-10-29 12:20:00,45.01,45.02,44.99,45.01,34800.0,21.3732,21.378,21.3637,21.3732,34800.0
2007-10-29 12:25:00,45.0,45.02,44.99,45.02,31200.0,21.3685,21.378,21.3637,21.378,31200.0
2007-10-29 12:30:00,45.02,45.03,45.01,45.02,15000.0,21.378,21.3827,21.3732,21.378,15000.0
2007-10-29 12:35:00,45.03,45.03,44.99,45.0,33000.0,21.3827,21.3827,21.3637,21.3685,33000.0
2007-10-29 12:40:00,45.01,45.01,44.99,45.0,23400.0,21.3732,21.3732,21.3637,21.3685,23400.0
2007-10-29 12:45:00,45.0,45.02,45.0,45.02,16600.0,21.3685,21.378,21.3685,21.378,16600.0
2007-10-29 12:50:00,45.02,45.03,45.01,45.03,26800.0,21.378,21.3827,21.3732,21.3827,26800.0
2007-10-29 12:55:00,45.03,45.04,45.02,45.04,9800.0,21.3827,21.3875,21.378,21.3875,9800.0
2007-10-29 13:00:00,45.04,45.04,44.99,45.0,29200.0,21.3875,21.3875,21.3637,21.3685,29200.0
2007-10-29 13:05:00,45.01,45.02,45.0,45.0,26000.0,21.3732,21.378,21.3685,21.3685,26000.0
2007-10-29 13:10:00,45.01,45.04,45.01,45.02,24400.0,21.3732,21.3875,21.3732,21.378,24400.0
2007-10-29 13:15:00,45.02,45.05,45.02,45.03,11200.0,21.378,21.3922,21.378,21.3827,11200.0
2007-10-29 13:20:00,45.03,45.05,45.03,45.04,19200.0,21.3827,21.3922,21.3827,21.3875,19200.0
2007-10-29 13:25:00,45.04,45.05,45.03,45.04,6800.0,21.3875,21.3922,21.3827,21.3875,6800.0
2007-10-29 13:30:00,45.05,45.06,45.02,45.04,21600.0,21.3922,21.397,21.378,21.3875,21600.0
2007-10-29 13:35:00,45.05,45.07,45.04,45.07,17000.0,21.3922,21.4017,21.3875,21.4017,17000.0
2007-10-29 13:40:00,45.08,45.08,45.06,45.07,27000.0,21.4065,21.4065,21.397,21.4017,27000.0
2007-10-29 13:45:00,45.06,45.09,45.06,45.06,22000.0,21.397,21.4112,21.397,21.397,22000.0
2007-10-29 13:50:00,45.07,45.09,45.04,45.05,15200.0,21.4017,21.4112,21.3875,21.3922,15200.0
2007-10-29 13:55:00,45.05,45.12,45.05,45.12,27600.0,21.3922,21.4254,21.3922,21.4254,27600.0
2007-10-29 14:00:00,45.12,45.13,45.11,45.12,26200.0,21.4254,21.4302,21.4207,21.4254,26200.0
2007-10-29 14:05:00,45.13,45.17,45.09,45.1,23200.0,21.4302,21.4492,21.4112,21.4159,23200.0
2007-10-29 14:10:00,45.09,45.1,45.04,45.05,19600.0,21.4112,21.4159,21.3875,21.3922,19600.0
2007-10-29 14:15:00,45.05,45.06,45.02,45.02,18000.0,21.3922,21.397,21.378,21.378,18000.0
2007-10-29 14:20:00,45.04,45.06,45.02,45.05,28200.0,21.3875,21.397,21.378,21.3922,28200.0
2007-10-29 14:25:00,45.05,45.06,45.02,45.04,26200.0,21.3922,21.397,21.378,21.3875,26200.0
2007-10-29 14:30:00,45.02,45.02,45.0,45.0,41600.0,21.378,21.378,21.3685,21.3685,41600.0
2007-10-29 14:35:00,45.0,45.02,44.94,45.01,39200.0,21.3685,21.378,21.34,21.3732,39200.0
2007-10-29 14:40:00,45.02,45.04,45.0,45.04,24000.0,21.378,21.3875,21.3685,21.3875,24000.0
2007-10-29 14:45:00,45.02,45.05,45.02,45.02,22400.0,21.378,21.3922,21.378,21.378,22400.0
2007-10-29 14:50:00,45.02,45.05,44.99,45.05,19600.0,21.378,21.3922,21.3637,21.3922,19600.0
2007-10-29 14:55:00,45.05,45.1,44.99,44.99,50000.0,21.3922,21.4159,21.3637,21.3637,50000.0
2007-10-29 15:00:00,44.99,45.07,44.99,45.02,35800.0,21.3637,21.4017,21.3637,21.378,35800.0
2007-10-29 15:05:00,44.99,45.01,44.98,44.99,29400.0,21.3637,21.3732,21.359,21.3637,29400.0
2007-10-29 15:10:00,44.99,45.0,44.97,44.98,28600.0,21.3637,21.3685,21.3542,21.359,28600.0
2007-10-29 15:15:00,44.98,44.98,44.97,44.97,22800.0,21.359,21.359,21.3542,21.3542,22800.0
2007-10-29 15:20:00,44.97,45.0,44.97,44.99,23400.0,21.3542,21.3685,21.3542,21.3637,23400.0
2007-10-29 15:25:00,44.99,45.03,44.99,45.02,34600.0,21.3637,21.3827,21.3637,21.378,34600.0
2007-10-29 15:30:00,45.04,45.13,45.04,45.13,63800.0,21.3875,21.4302,21.3875,21.4302,63800.0
2007-10-29 15:35:00,45.13,45.13,45.1,45.13,31400.0,21.4302,21.4302,21.4159,21.4302,31400.0
2007-10-29 15:40:00,45.13,45.16,45.02,45.02,57200.0,21.4302,21.4444,21.378,21.378,57200.0
2007-10-29 15:45:00,45.02,45.02,44.95,44.95,69400.0,21.378,21.378,21.3447,21.3447,69400.0
2007-10-29 15:50:00,44.94,44.95,44.88,44.92,66800.0,21.34,21.3447,21.3115,21.3305,66800.0
2007-10-29 15:55:00,44.92,45.05,44.92,45.04,110800.0,21.3305,21.3922,21.3305,21.3875,110800.0
2007-10-30 09:30:00,44.99,45.0,44.96,44.99,64000.0,21.3637,21.3685,21.3495,21.3637,64000.0
2007-10-30 09:35:00,44.98,45.13,44.9,44.99,58400.0,21.359,21.4302,21.321,21.3637,58400.0
2007-10-30 09:40:00,44.96,45.07,44.96,45.05,34200.0,21.3495,21.4017,21.3495,21.3922,34200.0
2007-10-30 09:45:00,45.05,45.1,45.02,45.08,25400.0,21.3922,21.4159,21.378,21.4065,25400.0
2007-10-30 09:50:00,45.08,45.12,44.98,45.05,39600.0,21.4065,21.4254,21.359,21.3922,39600.0
2007-10-30 09:55:00,45.05,45.1,44.98,45.02,23800.0,21.3922,21.4159,21.359,21.378,23800.0
2007-10-30 10:00:00,45.0,45.19,44.99,45.05,78600.0,21.3685,21.4587,21.3637,21.3922,78600.0
2007-10-30 10:05:00,45.06,45.18,45.01,45.13,40800.0,21.397,21.4539,21.3732,21.4302,40800.0
2007-10-30 10:10:00,45.13,45.23,45.13,45.19,23200.0,21.4302,21.4777,21.4302,21.4587,23200.0
2007-10-30 10:15:00,45.21,45.23,45.17,45.21,10800.0,21.4682,21.4777,21.4492,21.4682,10800.0
2007-10-30 10:20:00,45.21,45.25,45.18,45.25,41600.0,21.4682,21.4872,21.4539,21.4872,41600.0
2007-10-30 10:25:00,45.24,45.38,45.24,45.34,38400.0,21.4824,21.5489,21.4824,21.5299,38400.0
2007-10-30 10:30:00,45.33,45.38,45.3,45.37,75200.0,21.5252,21.5489,21.5109,21.5442,75200.0
2007-10-30 10:35:00,45.37,45.42,45.25,45.25,49200.0,21.5442,21.5679,21.4872,21.4872,49200.0
2007-10-30 10:40:00,45.24,45.26,45.17,45.23,19000.0,21.4824,21.4919,21.4492,21.4777,19000.0
2007-10-30 10:45:00,45.23,45.24,45.1,45.11,43200.0,21.4777,21.4824,21.4159,21.4207,43200.0
2007-10-30 10:50:00,45.11,45.18,45.11,45.11,18400.0,21.4207,21.4539,21.4207,21.4207,18400.0
2007-10-30 10:55:00,45.12,45.18,45.09,45.1,17400.0,21.4254,21.4539,21.4112,21.4159,17400.0
2007-10-30 11:00:00,45.1,45.16,45.08,45.15,27000.0,21.4159,21.4444,21.4065,21.4397,27000.0
2007-10-30 11:05:00,45.16,45.16,45.11,45.14,16600.0,21.4444,21.4444,21.4207,21.4349,16600.0
2007-10-30 11:10:00,45.13,45.13,45.1,45.12,16200.0,21.4302,21.4302,21.4159,21.4254,16200.0
2007-10-30 11:15:00,45.12,45.19,45.11,45.18,21400.0,21.4254,21.4587,21.4207,21.4539,21400.0
2007-10-30 11:20:00,45.19,45.28,45.19,45.25,24200.0,21.4587,21.5014,21.4587,21.4872,24200.0
2007-10-30 11:25:00,45.25,45.25,45.15,45.19,23000.0,21.4872,21.4872,21.4397,21.4587,23000.0
2007-10-30 11:30:00,45.17,45.24,45.15,45.19,24000.0,21.4492,21.4824,21.4397,21.4587,24000.0
2007-10-30 11:35:00,45.19,45.21,45.15,45.21,18200.0,21.4587,21.4682,21.4397,21.4682,18200.0
2007-10-30 11:40:00,45.22,45.25,45.2,45.24,9600.0,21.4729,21.4872,21.4634,21.4824,9600.0
2007-10-30 11:45:00,45.24,45.26,45.23,45.26,21200.0,21.4824,21.4919,21.4777,21.4919,21200.0
2007-10-30 11:50:00,45.25,45.31,45.24,45.3,31200.0,21.4872,21.5157,21.4824,21.5109,31200.0
2007-10-30 11:55:00,45.31,45.38,45.3,45.31,48600.0,21.5157,21.5489,21.5109,21.5157,48600.0
2007-10-30 12:00:00,45.31,45.38,45.3,45.3,181400.0,21.5157,21.5489,21.5109,21.5109,181400.0
2007-10-30 12:05:00,45.3,45.34,45.3,45.33,48800.0,21.5109,21.5299,21.5109,21.5252,48800.0
2007-10-30 12:10:00,45.34,45.38,45.33,45.38,13800.0,21.5299,21.5489,21.5252,21.5489,13800.0
2007-10-30 12:15:00,45.38,45.44,45.37,45.44,18000.0,21.5489,21.5774,21.5442,21.5774,18000.0
2007-10-30 12:20:00,45.42,45.44,45.41,45.42,16400.0,21.5679,21.5774,21.5632,21.5679,16400.0
2007-10-30 12:25:00,45.43,45.44,45.4,45.4,16800.0,21.5726,21.5774,21.5584,21.5584,16800.0
2007-10-30 12:30:00,45.4,45.4,45.35,45.4,26000.0,21.5584,21.5584,21.5347,21.5584,26000.0
2007-10-30 12:35:00,45.4,45.4,45.35,45.37,14200.0,21.5584,21.5584,21.5347,21.5442,14200.0
2007-10-30 12:40:00,45.38,45.38,45.34,45.35,19000.0,21.5489,21.5489,21.5299,21.5347,19000.0
2007-10-30 12:45:00,45.35,45.38,45.35,45.38,10800.0,21.5347,21.5489,21.5347,21.5489,10800.0
2007-10-30 12:50:00,45.37,45.38,45.35,45.38,9600.0,21.5442,21.5489,21.5347,21.5489,9600.0
2007-10-30 12:55:00,45.37,45.38,45.37,45.38,12600.0,21.5442,21.5489,21.5442,21.5489,12600.0
2007-10-30 13:00:00,45.38,45.41,45.38,45.39,11600.0,21.5489,21.5632,21.5489,21.5537,11600.0
2007-10-30 13:05:00,45.38,45.41,45.33,45.4,14600.0,21.5489,21.5632,21.5252,21.5584,14600.0
2007-10-30 13:10:00,45.39,45.4,45.32,45.35,24800.0,21.5537,21.5584,21.5204,21.5347,24800.0
2007-10-30 13:15:00,45.33,45.42,45.33,45.4,22000.0,21.5252,21.5679,21.5252,21.5584,22000.0
2007-10-30 13:20:00,45.38,45.4,45.38,45.39,11400.0,21.5489,21.5584,21.5489,21.5537,11400.0
2007-10-30 13:25:00,45.38,45.4,45.32,45.33,51000.0,21.5489,21.5584,21.5204,21.5252,51000.0
2007-10-30 13:30:00,45.33,45.38,45.32,45.34,18000.0,21.5252,21.5489,21.5204,21.5299,18000.0
2007-10-30 13:35:00,45.34,45.35,45.29,45.32,24200.0,21.5299,21.5347,21.5062,21.5204,24200.0
2007-10-30 13:40:00,45.3,45.34,45.29,45.31,24400.0,21.5109,21.5299,21.5062,21.5157,24400.0
2007-10-30 13:45:00,45.31,45.33,45.29,45.32,30600.0,21.5157,21.5252,21.5062,21.5204,30600.0
2007-10-30 13:50:00,45.32,45.35,45.3,45.35,15600.0,21.5204,21.5347,21.5109,21.5347,15600.0
2007-10-30 13:55:00,45.35,45.35,45.27,45.34,19200.0,21.5347,21.5347,21.4967,21.5299,19200.0
2007-10-30 14:00:00,45.33,45.36,45.3,45.35,20600.0,21.5252,21.5394,21.5109,21.5347,20600.0
2007-10-30 14:05:00,45.34,45.37,45.33,45.35,8400.0,21.5299,21.5442,21.5252,21.5347,8400.0
2007-10-30 14:10:00,45.35,45.37,45.33,45.37,10400.0,21.5347,21.5442,21.5252,21.5442,10400.0
2007-10-30 14:15:00,45.35,45.36,45.31,45.31,10600.0,21.5347,21.5394,21.5157,21.5157,10600.0
2007-10-30 14:20:00,45.3,45.33,45.29,45.29,14800.0,21.5109,21.5252,21.5062,21.5062,14800.0
2007-10-30 14:25:00,45.29,45.3,45.27,45.27,10400.0,21.5062,21.5109,21.4967,21.4967,10400.0
2007-10-30 14:30:00,45.27,45.3,45.26,45.3,18400.0,21.4967,21.5109,21.4919,21.5109,18400.0
2007-10-30 14:35:00,45.3,45.31,45.26,45.3,26400.0,21.5109,21.5157,21.4919,21.5109,26400.0
2007-10-30 14:40:00,45.3,45.3,45.26,45.27,15000.0,21.5109,21.5109,21.4919,21.4967,15000.0
2007-10-30 14:45:00,45.27,45.27,45.26,45.26,15000.0,21.4967,21.4967,21.4919,21.4919,15000.0
2007-10-30 14:50:00,45.27,45.27,45.24,45.27,11600.0,21.4967,21.4967,21.4824,21.4967,11600.0
2007-10-30 14:55:00,45.27,45.31,45.26,45.29,10600.0,21.4967,21.5157,21.4919,21.5062,10600.0
2007-10-30 15:00:00,45.29,45.29,45.22,45.29,21000.0,21.5062,21.5062,21.4729,21.5062,21000.0
2007-10-30 15:05:00,45.29,45.3,45.27,45.28,16600.0,21.5062,21.5109,21.4967,21.5014,16600.0
2007-10-30 15:10:00,45.27,45.3,45.26,45.3,14200.0,21.4967,21.5109,21.4919,21.5109,14200.0
2007-10-30 15:15:00,45.3,45.35,45.29,45.33,39600.0,21.5109,21.5347,21.5062,21.5252,39600.0
2007-10-30 15:20:00,45.35,45.35,45.32,45.34,21200.0,21.5347,21.5347,21.5204,21.5299,21200.0
2007-10-30 15:25:00,45.34,45.35,45.29,45.3,28000.0,21.5299,21.5347,21.5062,21.5109,28000.0
2007-10-30 15:30:00,45.3,45.32,45.24,45.24,23600.0,21.5109,21.5204,21.4824,21.4824,23600.0
2007-10-30 15:35:00,45.26,45.27,45.15,45.18,39800.0,21.4919,21.4967,21.4397,21.4539,39800.0
2007-10-30 15:40:00,45.2,45.2,45.0,45.04,100600.0,21.4634,21.4634,21.3685,21.3875,100600.0
2007-10-30 15:45:00,45.04,45.07,44.99,45.07,90400.0,21.3875,21.4017,21.3637,21.4017,90400.0
2007-10-30 15:50:00,45.07,45.15,45.06,45.11,87000.0,21.4017,21.4397,21.397,21.4207,87000.0
2007-10-30 15:55:00,45.11,45.13,45.01,45.1,132400.0,21.4207,21.4302,21.3732,21.4159,132400.0
2007-10-31 09:30:00,45.35,45.42,45.26,45.42,42800.0,21.5347,21.5679,21.4919,21.5679,42800.0
2007-10-31 09:35:00,45.42,45.44,45.24,45.38,47400.0,21.5679,21.5774,21.4824,21.5489,47400.0
2007-10-31 09:40:00,45.38,45.47,45.35,45.4,71400.0,21.5489,21.5916,21.5347,21.5584,71400.0
2007-10-31 09:45:00,45.41,45.52,45.27,45.31,77200.0,21.5632,21.6154,21.4967,21.5157,77200.0
2007-10-31 09:50:00,45.29,45.34,45.22,45.22,21400.0,21.5062,21.5299,21.4729,21.4729,21400.0
2007-10-31 09:55:00,45.22,45.28,45.16,45.28,28800.0,21.4729,21.5014,21.4444,21.5014,28800.0
2007-10-31 10:00:00,45.3,45.37,45.26,45.33,33400.0,21.5109,21.5442,21.4919,21.5252,33400.0
2007-10-31 10:05:00,45.33,45.39,45.3,45.38,20600.0,21.5252,21.5537,21.5109,21.5489,20600.0
2007-10-31 10:10:00,45.38,45.38,45.31,45.35,19400.0,21.5489,21.5489,21.5157,21.5347,19400.0
2007-10-31 10:15:00,45.35,45.35,45.25,45.27,46800.0,21.5347,21.5347,21.4872,21.4967,46800.0
2007-10-31 10:20:00,45.27,45.31,45.23,45.27,36000.0,21.4967,21.5157,21.4777,21.4967,36000.0
2007-10-31 10:25:00,45.27,45.29,45.23,45.23,27000.0,21.4967,21.5062,21.4777,21.4777,27000.0
2007-10-31 10:30:00,45.23,45.27,45.18,45.23,36400.0,21.4777,21.4967,21.4539,21.4777,36400.0
2007-10-31 10:35:00,45.2,45.32,45.2,45.25,37400.0,21.4634,21.5204,21.4634,21.4872,37400.0
2007-10-31 10:40:00,45.25,45.31,45.24,45.24,36000.0,21.4872,21.5157,21.4824,21.4824,36000.0
2007-10-31 10:45:00,45.23,45.27,45.21,45.27,16800.0,21.4777,21.4967,21.4682,21.4967,16800.0
2007-10-31 10:50:00,45.27,45.32,45.26,45.3,25600.0,21.4967,21.5204,21.4919,21.5109,25600.0
2007-10-31 10:55:00,45.31,45.33,45.3,45.32,15800.0,21.5157,21.5252,21.5109,21.5204,15800.0
2007-10-31 11:00:00,45.31,45.32,45.3,45.31,77600.0,21.5157,21.5204,21.5109,21.5157,77600.0
2007-10-31 11:05:00,45.31,45.33,45.29,45.3,19600.0,21.5157,21.5252,21.5062,21.5109,19600.0
2007-10-31 11:10:00,45.32,45.33,45.29,45.33,30800.0,21.5204,21.5252,21.5062,21.5252,30800.0
2007-10-31 11:15:00,45.33,45.38,45.32,45.38,21800.0,21.5252,21.5489,21.5204,21.5489,21800.0
2007-10-31 11:20:00,45.38,45.4,45.37,45.4,17600.0,21.5489,21.5584,21.5442,21.5584,17600.0
2007-10-31 11:25:00,45.4,45.4,45.29,45.3,42800.0,21.5584,21.5584,21.5062,21.5109,42800.0
2007-10-31 11:30:00,45.31,45.35,45.29,45.32,23800.0,21.5157,21.5347,21.5062,21.5204,23800.0
2007-10-31 11:35:00,45.32,45.33,45.31,45.32,6200.0,21.5204,21.5252,21.5157,21.5204,6200.0
2007-10-31 11:40:00,45.31,45.34,45.3,45.32,22000.0,21.5157,21.5299,21.5109,21.5204,22000.0
2007-10-31 11:45:00,45.32,45.35,45.29,45.35,22800.0,21.5204,21.5347,21.5062,21.5347,22800.0
2007-10-31 11:50:00,45.34,45.34,45.3,45.32,65600.0,21.5299,21.5299,21.5109,21.5204,65600.0
2007-10-31 11:55:00,45.32,45.34,45.3,45.32,17600.0,21.5204,21.5299,21.5109,21.5204,17600.0
2007-10-31 12:00:00,45.32,45.38,45.32,45.37,16400.0,21.5204,21.5489,21.5204,21.5442,16400.0
2007-10-31 12:05:00,45.36,45.38,45.35,45.36,11600.0,21.5394,21.5489,21.5347,21.5394,11600.0
2007-10-31 12:10:00,45.37,45.4,45.37,45.38,33200.0,21.5442,21.5584,21.5442,21.5489,33200.0
2007-10-31 12:15:00,45.4,45.43,45.38,45.41,46200.0,21.5584,21.5726,21.5489,21.5632,46200.0
2007-10-31 12:20:00,45.41,45.42,45.38,45.4,17600.0,21.5632,21.5679,21.5489,21.5584,17600.0
2007-10-31 12:25:00,45.39,45.41,45.35,45.38,20800.0,21.5537,21.5632,21.5347,21.5489,20800.0
2007-10-31 12:30:00,45.38,45.44,45.38,45.44,40000.0,21.5489,21.5774,21.5489,21.5774,40000.0
2007-10-31 12:35:00,45.44,45.44,45.38,45.43,12800.0,21.5774,21.5774,21.5489,21.5726,12800.0
2007-10-31 12:40:00,45.43,45.43,45.38,45.42,15200.0,21.5726,21.5726,21.5489,21.5679,15200.0
2007-10-31 12:45:00,45.42,45.42,45.38,45.41,14600.0,21.5679,21.5679,21.5489,21.5632,14600.0
2007-10-31 12:50:00,45.39,45.42,45.38,45.42,9800.0,21.5537,21.5679,21.5489,21.5679,9800.0
2007-10-31 12:55:00,45.42,45.45,45.4,45.45,8400.0,21.5679,21.5821,21.5584,21.5821,8400.0
2007-10-31 13:00:00,45.45,45.49,45.45,45.48,11200.0,21.5821,21.6011,21.5821,21.5964,11200.0
2007-10-31 13:05:00,45.48,45.5,45.44,45.5,21600.0,21.5964,21.6059,21.5774,21.6059,21600.0
2007-10-31 13:10:00,45.49,45.51,45.48,45.5,15200.0,21.6011,21.6106,21.5964,21.6059,15200.0
2007-10-31 13:15:00,45.5,45.58,45.5,45.52,33200.0,21.6059,21.6439,21.6059,21.6154,33200.0
2007-10-31 13:20:00,45.52,45.55,45.44,45.52,20000.0,21.6154,21.6296,21.5774,21.6154,20000.0
2007-10-31 13:25:00,45.51,45.56,45.51,45.52,13200.0,21.6106,21.6344,21.6106,21.6154,13200.0
2007-10-31 13:30:00,45.53,45.58,45.53,45.57,9800.0,21.6201,21.6439,21.6201,21.6391,9800.0
2007-10-31 13:35:00,45.57,45.57,45.49,45.49,14400.0,21.6391,21.6391,21.6011,21.6011,14400.0
2007-10-31 13:40:00,45.5,45.57,45.49,45.52,36800.0,21.6059,21.6391,21.6011,21.6154,36800.0
2007-10-31 13:45:00,45.52,45.54,45.47,45.49,16600.0,21.6154,21.6249,21.5916,21.6011,16600.0
2007-10-31 13:50:00,45.49,45.51,45.46,45.46,19000.0,21.6011,21.6106,21.5869,21.5869,19000.0
2007-10-31 13:55:00,45.47,45.56,45.46,45.56,36600.0,21.5916,21.6344,21.5869,21.6344,36600.0
2007-10-31 14:00:00,45.57,45.57,45.52,45.52,81600.0,21.6391,21.6391,21.6154,21.6154,81600.0
2007-10-31 14:05:00,45.53,45.6,45.47,45.58,55200.0,21.6201,21.6534,21.5916,21.6439,55200.0
2007-10-31 14:10:00,45.55,45.63,45.45,45.54,73400.0,21.6296,21.6676,21.5821,21.6249,73400.0
2007-10-31 14:15:00,45.59,45.63,45.45,45.58,103200.0,21.6486,21.6676,21.5821,21.6439,103200.0
2007-10-31 14:20:00,45.55,45.59,45.38,45.39,59800.0,21.6296,21.6486,21.5489,21.5537,59800.0
2007-10-31 14:25:00,45.38,45.59,45.37,45.51,54000.0,21.5489,21.6486,21.5442,21.6106,54000.0
2007-10-31 14:30:00,45.52,45.58,45.37,45.37,52800.0,21.6154,21.6439,21.5442,21.5442,52800.0
2007-10-31 14:35:00,45.38,45.41,45.24,45.24,47600.0,21.5489,21.5632,21.4824,21.4824,47600.0
2007-10-31 14:40:00,45.27,45.56,45.24,45.54,51600.0,21.4967,21.6344,21.4824,21.6249,51600.0
2007-10-31 14:45:00,45.52,45.63,45.49,45.52,34400.0,21.6154,21.6676,21.6011,21.6154,34400.0
2007-10-31 14:50:00,45.51,45.71,45.5,45.69,79800.0,21.6106,21.7056,21.6059,21.6961,79800.0
2007-10-31 14:55:00,45.71,45.92,45.67,45.82,81000.0,21.7056,21.8053,21.6866,21.7578,81000.0
2007-10-31 15:00:00,45.81,45.83,45.74,45.74,40000.0,21.7531,21.7626,21.7199,21.7199,40000.0
2007-10-31 15:05:00,45.74,45.84,45.67,45.76,71400.0,21.7199,21.7673,21.6866,21.7294,71400.0
2007-10-31 15:10:00,45.77,45.81,45.69,45.7,29600.0,21.7341,21.7531,21.6961,21.7009,29600.0
2007-10-31 15:15:00,45.69,45.72,45.6,45.63,35000.0,21.6961,21.7104,21.6534,21.6676,35000.0
2007-10-31 15:20:00,45.63,45.83,45.5,45.57,31200.0,21.6676,21.7626,21.6059,21.6391,31200.0
2007-10-31 15:25:00,45.54,45.81,45.52,45.59,20200.0,21.6249,21.7531,21.6154,21.6486,20200.0
2007-10-31 15:30:00,45.56,45.61,45.54,45.59,33800.0,21.6344,21.6581,21.6249,21.6486,33800.0
2007-10-31 15:35:00,45.59,45.6,45.54,45.58,29200.0,21.6486,21.6534,21.6249,21.6439,29200.0
2007-10-31 15:40:00,45.57,45.66,45.54,45.62,30400.0,21.6391,21.6819,21.6249,21.6629,30400.0
2007-10-31 15:45:00,45.62,45.65,45.55,45.57,21600.0,21.6629,21.6771,21.6296,21.6391,21600.0
2007-10-31 15:50:00,45.57,45.78,45.57,45.77,41600.0,21.6391,21.7388,21.6391,21.7341,41600.0
2007-10-31 15:55:00,45.77,45.8,45.73,45.73,71800.0,21.7341,21.7483,21.7151,21.7151,71800.0
2007-11-01 09:30:00,45.98,46.02,45.77,45.92,75600.0,21.8338,21.8528,21.7341,21.8053,75600.0
2007-11-01 09:35:00,45.96,45.96,45.61,45.61,75600.0,21.8243,21.8243,21.6581,21.6581,75600.0
2007-11-01 09:40:00,45.62,45.69,45.5,45.5,88800.0,21.6629,21.6961,21.6059,21.6059,88800.0
2007-11-01 09:45:00,45.5,45.58,45.33,45.56,46000.0,21.6059,21.6439,21.5252,21.6344,46000.0
2007-11-01 09:50:00,45.56,45.68,45.47,45.62,32800.0,21.6344,21.6914,21.5916,21.6629,32800.0
2007-11-01 09:55:00,45.62,45.62,45.43,45.45,37200.0,21.6629,21.6629,21.5726,21.5821,37200.0
2007-11-01 10:00:00,45.46,45.6,45.3,45.35,43800.0,21.5869,21.6534,21.5109,21.5347,43800.0
2007-11-01 10:05:00,45.35,45.46,45.34,45.34,40400.0,21.5347,21.5869,21.5299,21.5299,40400.0
2007-11-01 10:10:00,45.34,45.52,45.28,45.48,30200.0,21.5299,21.6154,21.5014,21.5964,30200.0
2007-11-01 10:15:00,45.51,45.51,45.35,45.45,20400.0,21.6106,21.6106,21.5347,21.5821,20400.0
2007-11-01 10:20:00,45.41,45.46,45.35,45.38,19000.0,21.5632,21.5869,21.5347,21.5489,19000.0
2007-11-01 10:25:00,45.38,45.51,45.38,45.43,17800.0,21.5489,21.6106,21.5489,21.5726,17800.0
2007-11-01 10:30:00,45.43,45.52,45.41,45.45,17400.0,21.5726,21.6154,21.5632,21.5821,17400.0
2007-11-01 10:35:00,45.49,45.62,45.46,45.6,22400.0,21.6011,21.6629,21.5869,21.6534,22400.0
2007-11-01 10:40:00,45.6,45.66,45.5,45.55,46400.0,21.6534,21.6819,21.6059,21.6296,46400.0
2007-11-01 10:45:00,45.57,45.58,45.49,45.56,33200.0,21.6391,21.6439,21.6011,21.6344,33200.0
2007-11-01 10:50:00,45.54,45.58,45.52,45.57,24600.0,21.6249,21.6439,21.6154,21.6391,24600.0
2007-11-01 10:55:00,45.57,45.7,45.53,45.56,28800.0,21.6391,21.7009,21.6201,21.6344,28800.0
2007-11-01 11:00:00,45.57,45.77,45.55,45.77,35000.0,21.6391,21.7341,21.6296,21.7341,35000.0
2007-11-01 11:05:00,45.77,45.84,45.74,45.84,69000.0,21.7341,21.7673,21.7199,21.7673,69000.0
2007-11-01 11:10:00,45.83,45.9,45.81,45.88,21600.0,21.7626,21.7958,21.7531,21.7863,21600.0
2007-11-01 11:15:00,45.86,45.92,45.76,45.8,21000.0,21.7768,21.8053,21.7294,21.7483,21000.0
2007-11-01 11:20:00,45.82,45.82,45.73,45.76,34400.0,21.7578,21.7578,21.7151,21.7294,34400.0
2007-11-01 11:25:00,45.77,45.82,45.74,45.82,16800.0,21.7341,21.7578,21.7199,21.7578,16800.0
2007-11-01 11:30:00,45.82,45.85,45.72,45.72,32800.0,21.7578,21.7721,21.7104,21.7104,32800.0
2007-11-01 11:35:00,45.72,45.74,45.63,45.69,24400.0,21.7104,21.7199,21.6676,21.6961,24400.0
2007-11-01 11:40:00,45.7,45.74,45.6,45.69,29000.0,21.7009,21.7199,21.6534,21.6961,29000.0
2007-11-01 11:45:00,45.69,45.7,45.55,45.69,64400.0,21.6961,21.7009,21.6296,21.6961,64400.0
2007-11-01 11:50:00,45.69,45.7,45.68,45.69,11600.0,21.6961,21.7009,21.6914,21.6961,11600.0
2007-11-01 11:55:00,45.69,45.73,45.67,45.73,16400.0,21.6961,21.7151,21.6866,21.7151,16400.0
2007-11-01 12:00:00,45.75,45.77,45.73,45.73,12000.0,21.7246,21.7341,21.7151,21.7151,12000.0
2007-11-01 12:05:00,45.72,45.77,45.72,45.73,27000.0,21.7104,21.7341,21.7104,21.7151,27000.0
2007-11-01 12:10:00,45.74,45.8,45.74,45.74,8400.0,21.7199,21.7483,21.7199,21.7199,8400.0
2007-11-01 12:15:00,45.74,45.77,45.7,45.7,15600.0,21.7199,21.7341,21.7009,21.7009,15600.0
2007-11-01 12:20:00,45.71,45.74,45.67,45.69,28600.0,21.7056,21.7199,21.6866,21.6961,28600.0
2007-11-01 12:25:00,45.69,45.72,45.68,45.68,22800.0,21.6961,21.7104,21.6914,21.6914,22800.0
2007-11-01 12:30:00,45.65,45.66,45.6,45.64,13600.0,21.6771,21.6819,21.6534,21.6724,13600.0
2007-11-01 12:35:00,45.63,45.69,45.62,45.63,33600.0,21.6676,21.6961,21.6629,21.6676,33600.0
2007-11-01 12:40:00,45.63,45.76,45.63,45.74,43800.0,21.6676,21.7294,21.6676,21.7199,43800.0
2007-11-01 12:45:00,45.74,45.76,45.67,45.76,29800.0,21.7199,21.7294,21.6866,21.7294,29800.0
2007-11-01 12:50:00,45.74,45.8,45.74,45.8,26600.0,21.7199,21.7483,21.7199,21.7483,26600.0
2007-11-01 12:55:00,45.8,45.8,45.73,45.8,23000.0,21.7483,21.7483,21.7151,21.7483,23000.0
2007-11-01 13:00:00,45.8,45.82,45.73,45.8,19000.0,21.7483,21.7578,21.7151,21.7483,19000.0
2007-11-01 13:05:00,45.8,45.85,45.8,45.85,15200.0,21.7483,21.7721,21.7483,21.7721,15200.0
2007-11-01 13:10:00,45.85,45.86,45.82,45.85,21800.0,21.7721,21.7768,21.7578,21.7721,21800.0
2007-11-01 13:15:00,45.87,45.89,45.78,45.8,20200.0,21.7816,21.7911,21.7388,21.7483,20200.0
2007-11-01 13:20:00,45.81,45.84,45.71,45.72,12000.0,21.7531,21.7673,21.7056,21.7104,12000.0
2007-11-01 13:25:00,45.72,45.74,45.68,45.72,14000.0,21.7104,21.7199,21.6914,21.7104,14000.0
2007-11-01 13:30:00,45.69,45.72,45.63,45.63,23000.0,21.6961,21.7104,21.6676,21.6676,23000.0
2007-11-01 13:35:00,45.6,45.66,45.6,45.66,9200.0,21.6534,21.6819,21.6534,21.6819,9200.0
2007-11-01 13:40:00,45.66,45.66,45.56,45.59,16000.0,21.6819,21.6819,21.6344,21.6486,16000.0
2007-11-01 13:45:00,45.59,45.72,45.59,45.72,6600.0,21.6486,21.7104,21.6486,21.7104,6600.0
2007-11-01 13:50:00,45.7,45.71,45.61,45.65,7000.0,21.7009,21.7056,21.6581,21.6771,7000.0
2007-11-01 13:55:00,45.65,45.65,45.56,45.58,9400.0,21.6771,21.6771,21.6344,21.6439,9400.0
2007-11-01 14:00:00,45.57,45.72,45.57,45.69,19800.0,21.6391,21.7104,21.6391,21.6961,19800.0
2007-11-01 14:05:00,45.67,45.74,45.63,45.73,12800.0,21.6866,21.7199,21.6676,21.7151,12800.0
2007-11-01 14:10:00,45.72,45.74,45.68,45.74,11000.0,21.7104,21.7199,21.6914,21.7199,11000.0
2007-11-01 14:15:00,45.74,45.74,45.66,45.73,12200.0,21.7199,21.7199,21.6819,21.7151,12200.0
2007-11-01 14:20:00,45.71,45.71,45.54,45.54,46600.0,21.7056,21.7056,21.6249,21.6249,46600.0
2007-11-01 14:25:00,45.55,45.62,45.54,45.54,11200.0,21.6296,21.6629,21.6249,21.6249,11200.0
2007-11-01 14:30:00,45.54,45.65,45.54,45.56,30400.0,21.6249,21.6771,21.6249,21.6344,30400.0
2007-11-01 14:35:00,45.56,45.69,45.56,45.67,15200.0,21.6344,21.6961,21.6344,21.6866,15200.0
2007-11-01 14:40:00,45.67,45.7,45.57,45.58,11800.0,21.6866,21.7009,21.6391,21.6439,11800.0
2007-11-01 14:45:00,45.58,45.68,45.54,45.66,32800.0,21.6439,21.6914,21.6249,21.6819,32800.0
2007-11-01 14:50:00,45.66,45.67,45.53,45.58,17800.0,21.6819,21.6866,21.6201,21.6439,17800.0
2007-11-01 14:55:00,45.58,45.58,45.53,45.58,12400.0,21.6439,21.6439,21.6201,21.6439,12400.0
2007-11-01 15:00:00,45.57,45.58,45.52,45.53,15800.0,21.6391,21.6439,21.6154,21.6201,15800.0
2007-11-01 15:05:00,45.53,45.55,45.52,45.55,33200.0,21.6201,21.6296,21.6154,21.6296,33200.0
2007-11-01 15:10:00,45.55,45.55,45.41,45.42,35000.0,21.6296,21.6296,21.5632,21.5679,35000.0
2007-11-01 15:15:00,45.42,45.44,45.29,45.35,46800.0,21.5679,21.5774,21.5062,21.5347,46800.0
2007-11-01 15:20:00,45.35,45.35,45.22,45.29,62800.0,21.5347,21.5347,21.4729,21.5062,62800.0
2007-11-01 15:25:00,45.3,45.33,45.17,45.18,37200.0,21.5109,21.5252,21.4492,21.4539,37200.0
2007-11-01 15:30:00,45.2,45.24,45.12,45.23,40200.0,21.4634,21.4824,21.4254,21.4777,40200.0
2007-11-01 15:35:00,45.23,45.28,45.19,45.2,42600.0,21.4777,21.5014,21.4587,21.4634,42600.0
2007-11-01 15:40:00,45.2,45.24,45.12,45.17,56600.0,21.4634,21.4824,21.4254,21.4492,56600.0
2007-11-01 15:45:00,45.18,45.19,45.02,45.14,44000.0,21.4539,21.4587,21.378,21.4349,44000.0
2007-11-01 15:50:00,45.13,45.17,45.02,45.05,86400.0,21.4302,21.4492,21.378,21.3922,86400.0
2007-11-01 15:55:00,45.05,45.15,45.01,45.09,99600.0,21.3922,21.4397,21.3732,21.4112,99600.0
2007-11-02 09:30:00,45.07,45.3,45.07,45.24,53200.0,21.4017,21.5109,21.4017,21.4824,53200.0
2007-11-02 09:35:00,45.23,45.23,45.05,45.2,32400.0,21.4777,21.4777,21.3922,21.4634,32400.0
2007-11-02 09:40:00,45.17,45.31,45.17,45.18,56600.0,21.4492,21.5157,21.4492,21.4539,56600.0
2007-11-02 09:45:00,45.19,45.19,44.98,44.98,24800.0,21.4587,21.4587,21.359,21.359,24800.0
2007-11-02 09:50:00,44.96,45.12,44.96,45.0,42400.0,21.3495,21.4254,21.3495,21.3685,42400.0
2007-11-02 09:55:00,44.95,45.17,44.94,45.11,21200.0,21.3447,21.4492,21.34,21.4207,21200.0
2007-11-02 10:00:00,45.17,45.22,45.05,45.12,14200.0,21.4492,21.4729,21.3922,21.4254,14200.0
2007-11-02 10:05:00,45.15,45.2,45.08,45.12,29600.0,21.4397,21.4634,21.4065,21.4254,29600.0
2007-11-02 10:10:00,45.13,45.26,45.1,45.12,30000.0,21.4302,21.4919,21.4159,21.4254,30000.0
2007-11-02 10:15:00,45.12,45.23,45.1,45.16,31800.0,21.4254,21.4777,21.4159,21.4444,31800.0
2007-11-02 10:20:00,45.16,45.21,45.08,45.18,31000.0,21.4444,21.4682,21.4065,21.4539,31000.0
2007-11-02 10:25:00,45.21,45.27,45.07,45.19,45000.0,21.4682,21.4967,21.4017,21.4587,45000.0
2007-11-02 10:30:00,45.19,45.24,45.16,45.23,30800.0,21.4587,21.4824,21.4444,21.4777,30800.0
2007-11-02 10:35:00,45.21,45.27,45.16,45.17,35000.0,21.4682,21.4967,21.4444,21.4492,35000.0
2007-11-02 10:40:00,45.19,45.23,45.12,45.17,17400.0,21.4587,21.4777,21.4254,21.4492,17400.0
2007-11-02 10:45:00,45.16,45.2,45.1,45.13,20800.0,21.4444,21.4634,21.4159,21.4302,20800.0
2007-11-02 10:50:00,45.12,45.21,45.12,45.17,23600.0,21.4254,21.4682,21.4254,21.4492,23600.0
2007-11-02 10:55:00,45.19,45.27,45.17,45.26,22200.0,21.4587,21.4967,21.4492,21.4919,22200.0
2007-11-02 11:00:00,45.27,45.28,45.19,45.25,18000.0,21.4967,21.5014,21.4587,21.4872,18000.0
2007-11-02 11:05:00,45.23,45.25,45.15,45.15,13000.0,21.4777,21.4872,21.4397,21.4397,13000.0
2007-11-02 11:10:00,45.16,45.2,45.13,45.15,8800.0,21.4444,21.4634,21.4302,21.4397,8800.0
2007-11-02 11:15:00,45.15,45.2,45.07,45.08,16800.0,21.4397,21.4634,21.4017,21.4065,16800.0
2007-11-02 11:20:00,45.08,45.08,44.95,45.02,38600.0,21.4065,21.4065,21.3447,21.378,38600.0
2007-11-02 11:25:00,45.02,45.02,44.86,44.87,21200.0,21.378,21.378,21.302,21.3067,21200.0
2007-11-02 11:30:00,44.87,44.93,44.85,44.93,15600.0,21.3067,21.3352,21.2972,21.3352,15600.0
2007-11-02 11:35:00,44.96,44.96,44.82,44.86,34200.0,21.3495,21.3495,21.283,21.302,34200.0
2007-11-02 11:40:00,44.87,44.9,44.77,44.9,19800.0,21.3067,21.321,21.2592,21.321,19800.0
2007-11-02 11:45:00,44.88,44.94,44.83,44.93,25000.0,21.3115,21.34,21.2877,21.3352,25000.0
2007-11-02 11:50:00,44.93,45.04,44.92,44.98,35600.0,21.3352,21.3875,21.3305,21.359,35600.0
2007-11-02 11:55:00,45.0,45.02,44.91,44.95,19800.0,21.3685,21.378,21.3257,21.3447,19800.0
2007-11-02 12:00:00,44.97,45.02,44.96,44.97,24600.0,21.3542,21.378,21.3495,21.3542,24600.0
2007-11-02 12:05:00,44.96,44.99,44.91,44.94,21200.0,21.3495,21.3637,21.3257,21.34,21200.0
2007-11-02 12:10:00,44.96,45.07,44.96,44.99,29400.0,21.3495,21.4017,21.3495,21.3637,29400.0
2007-11-02 12:15:00,44.98,45.01,44.94,44.99,22400.0,21.359,21.3732,21.34,21.3637,22400.0
2007-11-02 12:20:00,44.99,45.02,44.97,44.99,25200.0,21.3637,21.378,21.3542,21.3637,25200.0
2007-11-02 12:25:00,44.99,45.09,44.96,45.08,64200.0,21.3637,21.4112,21.3495,21.4065,64200.0
2007-11-02 12:30:00,45.06,45.15,45.06,45.09,34000.0,21.397,21.4397,21.397,21.4112,34000.0
2007-11-02 12:35:00,45.08,45.2,45.08,45.18,33600.0,21.4065,21.4634,21.4065,21.4539,33600.0
2007-11-02 12:40:00,45.16,45.24,45.13,45.22,31800.0,21.4444,21.4824,21.4302,21.4729,31800.0
2007-11-02 12:45:00,45.22,45.25,45.14,45.15,15800.0,21.4729,21.4872,21.4349,21.4397,15800.0
2007-11-02 12:50:00,45.14,45.15,45.08,45.1,25800.0,21.4349,21.4397,21.4065,21.4159,25800.0
2007-11-02 12:55:00,45.12,45.18,45.1,45.18,15200.0,21.4254,21.4539,21.4159,21.4539,15200.0
2007-11-02 13:00:00,45.13,45.22,45.12,45.18,27000.0,21.4302,21.4729,21.4254,21.4539,27000.0
2007-11-02 13:05:00,45.16,45.24,45.16,45.17,10600.0,21.4444,21.4824,21.4444,21.4492,10600.0
2007-11-02 13:10:00,45.17,45.2,45.13,45.15,13600.0,21.4492,21.4634,21.4302,21.4397,13600.0
2007-11-02 13:15:00,45.16,45.22,45.16,45.22,11800.0,21.4444,21.4729,21.4444,21.4729,11800.0
2007-11-02 13:20:00,45.19,45.24,45.1,45.12,22400.0,21.4587,21.4824,21.4159,21.4254,22400.0
2007-11-02 13:25:00,45.1,45.12,45.05,45.1,20400.0,21.4159,21.4254,21.3922,21.4159,20400.0
2007-11-02 13:30:00,45.1,45.17,45.08,45.15,19000.0,21.4159,21.4492,21.4065,21.4397,19000.0
2007-11-02 13:35:00,45.13,45.23,45.12,45.2,13400.0,21.4302,21.4777,21.4254,21.4634,13400.0
2007-11-02 13:40:00,45.22,45.23,45.06,45.06,22000.0,21.4729,21.4777,21.397,21.397,22000.0
2007-11-02 13:45:00,45.05,45.17,45.05,45.15,16200.0,21.3922,21.4492,21.3922,21.4397,16200.0
2007-11-02 13:50:00,45.13,45.22,45.13,45.22,16600.0,21.4302,21.4729,21.4302,21.4729,16600.0
2007-11-02 13:55:00,45.21,45.21,45.13,45.13,10200.0,21.4682,21.4682,21.4302,21.4302,10200.0
2007-11-02 14:00:00,45.13,45.21,45.13,45.17,23800.0,21.4302,21.4682,21.4302,21.4492,23800.0
2007-11-02 14:05:00,45.17,45.18,45.12,45.16,20800.0,21.4492,21.4539,21.4254,21.4444,20800.0
2007-11-02 14:10:00,45.15,45.17,45.13,45.13,9000.0,21.4397,21.4492,21.4302,21.4302,9000.0
2007-11-02 14:15:00,45.15,45.15,45.05,45.06,21800.0,21.4397,21.4397,21.3922,21.397,21800.0
2007-11-02 14:20:00,45.08,45.15,45.06,45.13,27400.0,21.4065,21.4397,21.397,21.4302,27400.0
2007-11-02 14:25:00,45.13,45.2,45.1,45.17,24000.0,21.4302,21.4634,21.4159,21.4492,24000.0
2007-11-02 14:30:00,45.17,45.21,45.16,45.18,10200.0,21.4492,21.4682,21.4444,21.4539,10200.0
2007-11-02 14:35:00,45.18,45.19,45.07,45.07,13600.0,21.4539,21.4587,21.4017,21.4017,13600.0
2007-11-02 14:40:00,45.07,45.13,45.07,45.13,9400.0,21.4017,21.4302,21.4017,21.4302,9400.0
2007-11-02 14:45:00,45.1,45.1,45.04,45.06,15400.0,21.4159,21.4159,21.3875,21.397,15400.0
2007-11-02 14:50:00,45.06,45.13,45.01,45.04,21800.0,21.397,21.4302,21.3732,21.3875,21800.0
2007-11-02 14:55:00,45.04,45.06,45.0,45.01,14000.0,21.3875,21.397,21.3685,21.3732,14000.0
2007-11-02 15:00:00,45.02,45.09,45.01,45.05,23400.0,21.378,21.4112,21.3732,21.3922,23400.0
2007-11-02 15:05:00,45.06,45.1,45.04,45.05,19600.0,21.397,21.4159,21.3875,21.3922,19600.0
2007-11-02 15:10:00,45.05,45.07,44.95,44.99,27600.0,21.3922,21.4017,21.3447,21.3637,27600.0
2007-11-02 15:15:00,44.99,45.1,44.97,45.08,32400.0,21.3637,21.4159,21.3542,21.4065,32400.0
2007-11-02 15:20:00,45.09,45.15,45.09,45.15,20200.0,21.4112,21.4397,21.4112,21.4397,20200.0
2007-11-02 15:25:00,45.18,45.18,45.1,45.1,22800.0,21.4539,21.4539,21.4159,21.4159,22800.0
2007-11-02 15:30:00,45.09,45.15,45.06,45.13,31600.0,21.4112,21.4397,21.397,21.4302,31600.0
2007-11-02 15:35:00,45.12,45.13,45.08,45.09,23000.0,21.4254,21.4302,21.4065,21.4112,23000.0
2007-11-02 15:40:00,45.08,45.29,45.07,45.29,72200.0,21.4065,21.5062,21.4017,21.5062,72200.0
2007-11-02 15:45:00,45.28,45.3,45.26,45.27,45800.0,21.5014,21.5109,21.4919,21.4967,45800.0
2007-11-02 15:50:00,45.26,45.46,45.26,45.35,97200.0,21.4919,21.5869,21.4919,21.5347,97200.0
2007-11-02 15:55:00,45.36,45.41,45.22,45.33,129400.0,21.5394,21.5632,21.4729,21.5252,129400.0
2007-11-05 09:30:00,45.27,45.5,45.01,45.49,76800.0,21.4967,21.6059,21.3732,21.6011,76800.0
2007-11-05 09:35:00,45.47,45.48,45.33,45.42,32600.0,21.5916,21.5964,21.5252,21.5679,32600.0
2007-11-05 09:40:00,45.45,45.63,45.43,45.62,49800.0,21.5821,21.6676,21.5726,21.6629,49800.0
2007-11-05 09:45:00,45.63,45.71,45.54,45.6,26800.0,21.6676,21.7056,21.6249,21.6534,26800.0
2007-11-05 09:50:00,45.55,45.61,45.41,45.48,25200.0,21.6296,21.6581,21.5632,21.5964,25200.0
2007-11-05 09:55:00,45.49,45.57,45.39,45.42,54800.0,21.6011,21.6391,21.5537,21.5679,54800.0
2007-11-05 10:00:00,45.44,45.56,45.42,45.48,43800.0,21.5774,21.6344,21.5679,21.5964,43800.0
2007-11-05 10:05:00,45.47,45.57,45.45,45.49,42000.0,21.5916,21.6391,21.5821,21.6011,42000.0
2007-11-05 10:10:00,45.49,45.57,45.46,45.54,30600.0,21.6011,21.6391,21.5869,21.6249,30600.0
2007-11-05 10:15:00,45.56,45.56,45.49,45.52,24800.0,21.6344,21.6344,21.6011,21.6154,24800.0
2007-11-05 10:20:00,45.52,45.65,45.52,45.65,28200.0,21.6154,21.6771,21.6154,21.6771,28200.0
2007-11-05 10:25:00,45.65,45.7,45.53,45.53,37200.0,21.6771,21.7009,21.6201,21.6201,37200.0
2007-11-05 10:30:00,45.55,45.63,45.52,45.59,32600.0,21.6296,21.6676,21.6154,21.6486,32600.0
2007-11-05 10:35:00,45.61,45.7,45.61,45.63,19600.0,21.6581,21.7009,21.6581,21.6676,19600.0
2007-11-05 10:40:00,45.63,45.79,45.62,45.73,41200.0,21.6676,21.7436,21.6629,21.7151,41200.0
2007-11-05 10:45:00,45.73,45.8,45.72,45.79,42200.0,21.7151,21.7483,21.7104,21.7436,42200.0
2007-11-05 10:50:00,45.8,45.81,45.76,45.77,36600.0,21.7483,21.7531,21.7294,21.7341,36600.0
2007-11-05 10:55:00,45.78,45.81,45.73,45.76,16600.0,21.7388,21.7531,21.7151,21.7294,16600.0
2007-11-05 11:00:00,45.76,45.81,45.76,45.8,18600.0,21.7294,21.7531,21.7294,21.7483,18600.0
2007-11-05 11:05:00,45.81,45.85,45.77,45.8,24400.0,21.7531,21.7721,21.7341,21.7483,24400.0
2007-11-05 11:10:00,45.8,45.8,45.68,45.76,27400.0,21.7483,21.7483,21.6914,21.7294,27400.0
2007-11-05 11:15:00,45.77,45.77,45.69,45.75,23000.0,21.7341,21.7341,21.6961,21.7246,23000.0
2007-11-05 11:20:00,45.76,45.8,45.71,45.71,30200.0,21.7294,21.7483,21.7056,21.7056,30200.0
2007-11-05 11:25:00,45.72,45.77,45.7,45.76,16400.0,21.7104,21.7341,21.7009,21.7294,16400.0
2007-11-05 11:30:00,45.75,45.8,45.74,45.78,19600.0,21.7246,21.7483,21.7199,21.7388,19600.0
2007-11-05 11:35:00,45.79,45.8,45.74,45.77,22200.0,21.7436,21.7483,21.7199,21.7341,22200.0
2007-11-05 11:40:00,45.77,45.89,45.77,45.88,24800.0,21.7341,21.7911,21.7341,21.7863,24800.0
2007-11-05 11:45:00,45.88,45.91,45.87,45.88,38200.0,21.7863,21.8006,21.7816,21.7863,38200.0
2007-11-05 11:50:00,45.88,45.91,45.85,45.89,35200.0,21.7863,21.8006,21.7721,21.7911,35200.0
2007-11-05 11:55:00,45.88,45.91,45.86,45.9,25000.0,21.7863,21.8006,21.7768,21.7958,25000.0
2007-11-05 12:00:00,45.89,45.92,45.85,45.87,33000.0,21.7911,21.8053,21.7721,21.7816,33000.0
2007-11-05 12:05:00,45.86,45.89,45.85,45.85,27400.0,21.7768,21.7911,21.7721,21.7721,27400.0
2007-11-05 12:10:00,45.85,45.87,45.82,45.82,17000.0,21.7721,21.7816,21.7578,21.7578,17000.0
2007-11-05 12:15:00,45.81,45.87,45.8,45.87,20600.0,21.7531,21.7816,21.7483,21.7816,20600.0
2007-11-05 12:20:00,45.86,45.88,45.85,45.85,26200.0,21.7768,21.7863,21.7721,21.7721,26200.0
2007-11-05 12:25:00,45.86,45.9,45.85,45.88,31000.0,21.7768,21.7958,21.7721,21.7863,31000.0
2007-11-05 12:30:00,45.89,45.9,45.85,45.88,16400.0,21.7911,21.7958,21.7721,21.7863,16400.0
2007-11-05 12:35:00,45.89,45.94,45.88,45.91,30200.0,21.7911,21.8148,21.7863,21.8006,30200.0
2007-11-05 12:40:00,45.9,45.93,45.9,45.93,12200.0,21.7958,21.8101,21.7958,21.8101,12200.0
2007-11-05 12:45:00,45.93,45.94,45.92,45.92,17800.0,21.8101,21.8148,21.8053,21.8053,17800.0
2007-11-05 12:50:00,45.93,45.93,45.85,45.88,13800.0,21.8101,21.8101,21.7721,21.7863,13800.0
2007-11-05 12:55:00,45.88,45.93,45.87,45.9,19200.0,21.7863,21.8101,21.7816,21.7958,19200.0
2007-11-05 13:00:00,45.88,45.93,45.88,45.9,38200.0,21.7863,21.8101,21.7863,21.7958,38200.0
2007-11-05 13:05:00,45.9,45.95,45.88,45.89,19600.0,21.7958,21.8196,21.7863,21.7911,19600.0
2007-11-05 13:10:00,45.91,45.95,45.9,45.91,13200.0,21.8006,21.8196,21.7958,21.8006,13200.0
2007-11-05 13:15:00,45.92,45.95,45.88,45.9,28200.0,21.8053,21.8196,21.7863,21.7958,28200.0
2007-11-05 13:20:00,45.9,45.91,45.88,45.88,27600.0,21.7958,21.8006,21.7863,21.7863,27600.0
2007-11-05 13:25:00,45.9,45.92,45.86,45.91,32800.0,21.7958,21.8053,21.7768,21.8006,32800.0
2007-11-05 13:30:00,45.92,45.94,45.88,45.88,18200.0,21.8053,21.8148,21.7863,21.7863,18200.0
2007-11-05 13:35:00,45.89,45.91,45.82,45.87,68000.0,21.7911,21.8006,21.7578,21.7816,68000.0
2007-11-05 13:40:00,45.87,45.88,45.77,45.79,16000.0,21.7816,21.7863,21.7341,21.7436,16000.0
2007-11-05 13:45:00,45.81,45.82,45.73,45.74,37200.0,21.7531,21.7578,21.7151,21.7199,37200.0
2007-11-05 13:50:00,45.74,45.74,45.65,45.7,43400.0,21.7199,21.7199,21.6771,21.7009,43400.0
2007-11-05 13:55:00,45.68,45.74,45.64,45.72,38000.0,21.6914,21.7199,21.6724,21.7104,38000.0
2007-11-05 14:00:00,45.73,45.78,45.67,45.77,36400.0,21.7151,21.7388,21.6866,21.7341,36400.0
2007-11-05 14:05:00,45.76,45.77,45.7,45.71,24200.0,21.7294,21.7341,21.7009,21.7056,24200.0
2007-11-05 14:10:00,45.71,45.76,45.65,45.65,39000.0,21.7056,21.7294,21.6771,21.6771,39000.0
2007-11-05 14:15:00,45.66,45.69,45.58,45.61,57800.0,21.6819,21.6961,21.6439,21.6581,57800.0
2007-11-05 14:20:00,45.62,45.63,45.54,45.57,32400.0,21.6629,21.6676,21.6249,21.6391,32400.0
2007-11-05 14:25:00,45.55,45.63,45.52,45.6,46800.0,21.6296,21.6676,21.6154,21.6534,46800.0
2007-11-05 14:30:00,45.59,45.68,45.59,45.65,45800.0,21.6486,21.6914,21.6486,21.6771,45800.0
2007-11-05 14:35:00,45.65,45.77,45.6,45.73,29400.0,21.6771,21.7341,21.6534,21.7151,29400.0
2007-11-05 14:40:00,45.73,45.77,45.7,45.77,38800.0,21.7151,21.7341,21.7009,21.7341,38800.0
2007-11-05 14:45:00,45.78,45.82,45.74,45.76,27000.0,21.7388,21.7578,21.7199,21.7294,27000.0
2007-11-05 14:50:00,45.76,45.84,45.76,45.79,27800.0,21.7294,21.7673,21.7294,21.7436,27800.0
2007-11-05 14:55:00,45.79,45.87,45.77,45.83,27200.0,21.7436,21.7816,21.7341,21.7626,27200.0
2007-11-05 15:00:00,45.83,45.92,45.83,45.86,45200.0,21.7626,21.8053,21.7626,21.7768,45200.0
2007-11-05 15:05:00,45.88,46.0,45.86,45.92,204400.0,21.7863,21.8433,21.7768,21.8053,204400.0
2007-11-05 15:10:00,45.92,45.94,45.88,45.91,47400.0,21.8053,21.8148,21.7863,21.8006,47400.0
2007-11-05 15:15:00,45.91,46.02,45.91,45.99,37200.0,21.8006,21.8528,21.8006,21.8386,37200.0
2007-11-05 15:20:00,45.98,46.13,45.98,46.1,60400.0,21.8338,21.905,21.8338,21.8908,60400.0
2007-11-05 15:25:00,46.08,46.11,45.96,45.96,58400.0,21.8813,21.8956,21.8243,21.8243,58400.0
2007-11-05 15:30:00,45.98,46.05,45.93,46.02,49600.0,21.8338,21.8671,21.8101,21.8528,49600.0
2007-11-05 15:35:00,46.01,46.08,45.98,46.02,59200.0,21.8481,21.8813,21.8338,21.8528,59200.0
2007-11-05 15:40:00,46.02,46.03,45.87,45.88,118200.0,21.8528,21.8576,21.7816,21.7863,118200.0
2007-11-05 15:45:00,45.88,45.9,45.86,45.88,71200.0,21.7863,21.7958,21.7768,21.7863,71200.0
2007-11-05 15:50:00,45.88,45.89,45.85,45.88,44600.0,21.7863,21.7911,21.7721,21.7863,44600.0
2007-11-05 15:55:00,45.87,45.89,45.84,45.84,69400.0,21.7816,21.7911,21.7673,21.7673,69400.0
2007-11-06 09:30:00,46.27,46.27,45.69,45.85,77400.0,21.9715,21.9715,21.6961,21.7721,77400.0
2007-11-06 09:35:00,45.87,45.95,45.8,45.84,75200.0,21.7816,21.8196,21.7483,21.7673,75200.0
2007-11-06 09:40:00,45.85,46.11,45.84,45.97,88800.0,21.7721,21.8956,21.7673,21.8291,88800.0
2007-11-06 09:45:00,45.96,46.02,45.95,45.96,53800.0,21.8243,21.8528,21.8196,21.8243,53800.0
2007-11-06 09:50:00,45.95,46.01,45.87,45.88,52000.0,21.8196,21.8481,21.7816,21.7863,52000.0
2007-11-06 09:55:00,45.89,45.9,45.7,45.75,115400.0,21.7911,21.7958,21.7009,21.7246,115400.0
2007-11-06 10:00:00,45.73,45.83,45.71,45.74,32600.0,21.7151,21.7626,21.7056,21.7199,32600.0
2007-11-06 10:05:00,45.76,45.76,45.66,45.7,29000.0,21.7294,21.7294,21.6819,21.7009,29000.0
2007-11-06 10:10:00,45.68,45.72,45.62,45.64,33600.0,21.6914,21.7104,21.6629,21.6724,33600.0
2007-11-06 10:15:00,45.66,45.67,45.61,45.66,27400.0,21.6819,21.6866,21.6581,21.6819,27400.0
2007-11-06 10:20:00,45.66,45.67,45.56,45.59,47200.0,21.6819,21.6866,21.6344,21.6486,47200.0
2007-11-06 10:25:00,45.58,45.64,45.55,45.63,24000.0,21.6439,21.6724,21.6296,21.6676,24000.0
2007-11-06 10:30:00,45.62,45.63,45.56,45.58,23000.0,21.6629,21.6676,21.6344,21.6439,23000.0
2007-11-06 10:35:00,45.58,45.6,45.54,45.6,23000.0,21.6439,21.6534,21.6249,21.6534,23000.0
2007-11-06 10:40:00,45.6,45.69,45.58,45.68,34000.0,21.6534,21.6961,21.6439,21.6914,34000.0
2007-11-06 10:45:00,45.68,45.71,45.61,45.63,61400.0,21.6914,21.7056,21.6581,21.6676,61400.0
2007-11-06 10:50:00,45.63,45.72,45.6,45.7,20400.0,21.6676,21.7104,21.6534,21.7009,20400.0
2007-11-06 10:55:00,45.68,45.7,45.63,45.7,14400.0,21.6914,21.7009,21.6676,21.7009,14400.0
2007-11-06 11:00:00,45.68,45.71,45.63,45.65,20200.0,21.6914,21.7056,21.6676,21.6771,20200.0
2007-11-06 11:05:00,45.65,45.66,45.62,45.63,17600.0,21.6771,21.6819,21.6629,21.6676,17600.0
2007-11-06 11:10:00,45.65,45.65,45.58,45.59,16600.0,21.6771,21.6771,21.6439,21.6486,16600.0
2007-11-06 11:15:00,45.59,45.6,45.56,45.59,15000.0,21.6486,21.6534,21.6344,21.6486,15000.0
2007-11-06 11:20:00,45.59,45.6,45.57,45.58,12400.0,21.6486,21.6534,21.6391,21.6439,12400.0
2007-11-06 11:25:00,45.58,45.58,45.52,45.54,34200.0,21.6439,21.6439,21.6154,21.6249,34200.0
2007-11-06 11:30:00,45.54,45.57,45.49,45.49,42800.0,21.6249,21.6391,21.6011,21.6011,42800.0
2007-11-06 11:35:00,45.48,45.49,45.43,45.46,50800.0,21.5964,21.6011,21.5726,21.5869,50800.0
2007-11-06 11:40:00,45.45,45.47,45.43,45.45,24200.0,21.5821,21.5916,21.5726,21.5821,24200.0
2007-11-06 11:45:00,45.45,45.49,45.44,45.44,28600.0,21.5821,21.6011,21.5774,21.5774,28600.0
2007-11-06 11:50:00,45.45,45.59,45.44,45.57,42000.0,21.5821,21.6486,21.5774,21.6391,42000.0
2007-11-06 11:55:00,45.6,45.63,45.57,45.57,18800.0,21.6534,21.6676,21.6391,21.6391,18800.0
2007-11-06 12:00:00,45.57,45.63,45.56,45.62,18000.0,21.6391,21.6676,21.6344,21.6629,18000.0
2007-11-06 12:05:00,45.63,45.66,45.6,45.65,17000.0,21.6676,21.6819,21.6534,21.6771,17000.0
2007-11-06 12:10:00,45.64,45.75,45.64,45.74,73200.0,21.6724,21.7246,21.6724,21.7199,73200.0
2007-11-06 12:15:00,45.74,45.83,45.73,45.83,27200.0,21.7199,21.7626,21.7151,21.7626,27200.0
2007-11-06 12:20:00,45.83,45.83,45.74,45.76,46800.0,21.7626,21.7626,21.7199,21.7294,46800.0
2007-11-06 12:25:00,45.76,45.79,45.72,45.76,17600.0,21.7294,21.7436,21.7104,21.7294,17600.0
2007-11-06 12:30:00,45.76,45.76,45.69,45.7,31400.0,21.7294,21.7294,21.6961,21.7009,31400.0
2007-11-06 12:35:00,45.72,45.76,45.69,45.76,30400.0,21.7104,21.7294,21.6961,21.7294,30400.0
2007-11-06 12:40:00,45.74,45.74,45.72,45.73,10600.0,21.7199,21.7199,21.7104,21.7151,10600.0
2007-11-06 12:45:00,45.73,45.75,45.7,45.7,12800.0,21.7151,21.7246,21.7009,21.7009,12800.0
2007-11-06 12:50:00,45.69,45.69,45.67,45.69,9000.0,21.6961,21.6961,21.6866,21.6961,9000.0
2007-11-06 12:55:00,45.69,45.74,45.69,45.72,17400.0,21.6961,21.7199,21.6961,21.7104,17400.0
2007-11-06 13:00:00,45.73,45.75,45.72,45.73,15400.0,21.7151,21.7246,21.7104,21.7151,15400.0
2007-11-06 13:05:00,45.73,45.76,45.72,45.76,11200.0,21.7151,21.7294,21.7104,21.7294,11200.0
2007-11-06 13:10:00,45.74,45.81,45.74,45.77,31000.0,21.7199,21.7531,21.7199,21.7341,31000.0
2007-11-06 13:15:00,45.78,45.78,45.74,45.77,11000.0,21.7388,21.7388,21.7199,21.7341,11000.0
2007-11-06 13:20:00,45.76,45.76,45.72,45.74,21000.0,21.7294,21.7294,21.7104,21.7199,21000.0
2007-11-06 13:25:00,45.74,45.75,45.68,45.72,24800.0,21.7199,21.7246,21.6914,21.7104,24800.0
2007-11-06 13:30:00,45.7,45.71,45.68,45.69,12200.0,21.7009,21.7056,21.6914,21.6961,12200.0
2007-11-06 13:35:00,45.69,45.76,45.69,45.75,24800.0,21.6961,21.7294,21.6961,21.7246,24800.0
2007-11-06 13:40:00,45.74,45.76,45.73,45.74,23800.0,21.7199,21.7294,21.7151,21.7199,23800.0
2007-11-06 13:45:00,45.76,45.76,45.72,45.74,27400.0,21.7294,21.7294,21.7104,21.7199,27400.0
2007-11-06 13:50:00,45.75,45.76,45.73,45.76,18600.0,21.7246,21.7294,21.7151,21.7294,18600.0
2007-11-06 13:55:00,45.77,45.77,45.66,45.66,30200.0,21.7341,21.7341,21.6819,21.6819,30200.0
2007-11-06 14:00:00,45.66,45.7,45.66,45.68,17000.0,21.6819,21.7009,21.6819,21.6914,17000.0
2007-11-06 14:05:00,45.68,45.69,45.64,45.65,26000.0,21.6914,21.6961,21.6724,21.6771,26000.0
2007-11-06 14:10:00,45.65,45.69,45.65,45.69,37600.0,21.6771,21.6961,21.6771,21.6961,37600.0
2007-11-06 14:15:00,45.69,45.71,45.68,45.7,17200.0,21.6961,21.7056,21.6914,21.7009,17200.0
2007-11-06 14:20:00,45.69,45.7,45.66,45.69,16600.0,21.6961,21.7009,21.6819,21.6961,16600.0
2007-11-06 14:25:00,45.69,45.7,45.65,45.67,19000.0,21.6961,21.7009,21.6771,21.6866,19000.0
2007-11-06 14:30:00,45.66,45.66,45.56,45.64,49200.0,21.6819,21.6819,21.6344,21.6724,49200.0
2007-11-06 14:35:00,45.65,45.66,45.6,45.62,22000.0,21.6771,21.6819,21.6534,21.6629,22000.0
2007-11-06 14:40:00,45.63,45.66,45.62,45.65,11400.0,21.6676,21.6819,21.6629,21.6771,11400.0
2007-11-06 14:45:00,45.65,45.65,45.62,45.62,11400.0,21.6771,21.6771,21.6629,21.6629,11400.0
2007-11-06 14:50:00,45.63,45.74,45.61,45.73,40800.0,21.6676,21.7199,21.6581,21.7151,40800.0
2007-11-06 14:55:00,45.73,45.75,45.7,45.7,19000.0,21.7151,21.7246,21.7009,21.7009,19000.0
2007-11-06 15:00:00,45.7,45.76,45.7,45.72,22400.0,21.7009,21.7294,21.7009,21.7104,22400.0
2007-11-06 15:05:00,45.71,45.73,45.69,45.72,15800.0,21.7056,21.7151,21.6961,21.7104,15800.0
2007-11-06 15:10:00,45.71,45.72,45.68,45.69,30200.0,21.7056,21.7104,21.6914,21.6961,30200.0
2007-11-06 15:15:00,45.68,45.79,45.68,45.77,28200.0,21.6914,21.7436,21.6914,21.7341,28200.0
2007-11-06 15:20:00,45.77,45.79,45.73,45.74,24200.0,21.7341,21.7436,21.7151,21.7199,24200.0
2007-11-06 15:25:00,45.74,45.79,45.73,45.77,19000.0,21.7199,21.7436,21.7151,21.7341,19000.0
2007-11-06 15:30:00,45.79,45.82,45.77,45.79,26200.0,21.7436,21.7578,21.7341,21.7436,26200.0
2007-11-06 15:35:00,45.8,45.83,45.74,45.76,75800.0,21.7483,21.7626,21.7199,21.7294,75800.0
2007-11-06 15:40:00,45.76,45.88,45.75,45.85,68200.0,21.7294,21.7863,21.7246,21.7721,68200.0
2007-11-06 15:45:00,45.85,45.94,45.85,45.93,42000.0,21.7721,21.8148,21.7721,21.8101,42000.0
2007-11-06 15:50:00,45.91,45.93,45.87,45.87,40600.0,21.8006,21.8101,21.7816,21.7816,40600.0
2007-11-06 15:55:00,45.87,45.9,45.85,45.9,70600.0,21.7816,21.7958,21.7721,21.7958,70600.0
2007-11-07 09:30:00,45.91,45.91,45.19,45.19,81800.0,21.8006,21.8006,21.4587,21.4587,81800.0
2007-11-07 09:35:00,45.19,45.67,45.17,45.62,85000.0,21.4587,21.6866,21.4492,21.6629,85000.0
2007-11-07 09:40:00,45.62,45.66,45.45,45.58,29200.0,21.6629,21.6819,21.5821,21.6439,29200.0
2007-11-07 09:45:00,45.59,45.65,45.5,45.54,40000.0,21.6486,21.6771,21.6059,21.6249,40000.0
2007-11-07 09:50:00,45.54,45.69,45.54,45.68,22000.0,21.6249,21.6961,21.6249,21.6914,22000.0
2007-11-07 09:55:00,45.65,45.67,45.56,45.62,19600.0,21.6771,21.6866,21.6344,21.6629,19600.0
2007-11-07 10:00:00,45.64,45.65,45.53,45.59,25800.0,21.6724,21.6771,21.6201,21.6486,25800.0
2007-11-07 10:05:00,45.6,45.66,45.58,45.63,22600.0,21.6534,21.6819,21.6439,21.6676,22600.0
2007-11-07 10:10:00,45.64,45.68,45.53,45.55,25800.0,21.6724,21.6914,21.6201,21.6296,25800.0
2007-11-07 10:15:00,45.56,45.61,45.56,45.57,20000.0,21.6344,21.6581,21.6344,21.6391,20000.0
2007-11-07 10:20:00,45.57,45.59,45.55,45.58,16800.0,21.6391,21.6486,21.6296,21.6439,16800.0
2007-11-07 10:25:00,45.6,45.62,45.55,45.58,24600.0,21.6534,21.6629,21.6296,21.6439,24600.0
2007-11-07 10:30:00,45.57,45.67,45.55,45.57,36200.0,21.6391,21.6866,21.6296,21.6391,36200.0
2007-11-07 10:35:00,45.58,45.63,45.54,45.59,57400.0,21.6439,21.6676,21.6249,21.6486,57400.0
2007-11-07 10:40:00,45.58,45.59,45.54,45.59,28000.0,21.6439,21.6486,21.6249,21.6486,28000.0
2007-11-07 10:45:00,45.57,45.57,45.48,45.52,66000.0,21.6391,21.6391,21.5964,21.6154,66000.0
2007-11-07 10:50:00,45.52,45.58,45.47,45.47,24800.0,21.6154,21.6439,21.5916,21.5916,24800.0
2007-11-07 10:55:00,45.47,45.5,45.41,45.42,23200.0,21.5916,21.6059,21.5632,21.5679,23200.0
2007-11-07 11:00:00,45.45,45.49,45.35,45.45,45400.0,21.5821,21.6011,21.5347,21.5821,45400.0
2007-11-07 11:05:00,45.44,45.47,45.42,45.45,38800.0,21.5774,21.5916,21.5679,21.5821,38800.0
2007-11-07 11:10:00,45.46,45.49,45.44,45.47,37400.0,21.5869,21.6011,21.5774,21.5916,37400.0
2007-11-07 11:15:00,45.46,45.5,45.45,45.5,26000.0,21.5869,21.6059,21.5821,21.6059,26000.0
2007-11-07 11:20:00,45.5,45.52,45.47,45.49,25800.0,21.6059,21.6154,21.5916,21.6011,25800.0
2007-11-07 11:25:00,45.5,45.62,45.5,45.62,24400.0,21.6059,21.6629,21.6059,21.6629,24400.0
2007-11-07 11:30:00,45.62,45.64,45.6,45.64,11200.0,21.6629,21.6724,21.6534,21.6724,11200.0
2007-11-07 11:35:00,45.66,45.68,45.62,45.66,17200.0,21.6819,21.6914,21.6629,21.6819,17200.0
2007-11-07 11:40:00,45.67,45.72,45.65,45.68,14800.0,21.6866,21.7104,21.6771,21.6914,14800.0
2007-11-07 11:45:00,45.67,45.67,45.62,45.63,12200.0,21.6866,21.6866,21.6629,21.6676,12200.0
2007-11-07 11:50:00,45.63,45.77,45.62,45.76,11800.0,21.6676,21.7341,21.6629,21.7294,11800.0
2007-11-07 11:55:00,45.76,45.81,45.76,45.81,18200.0,21.7294,21.7531,21.7294,21.7531,18200.0
2007-11-07 12:00:00,45.8,45.81,45.68,45.7,41800.0,21.7483,21.7531,21.6914,21.7009,41800.0
2007-11-07 12:05:00,45.68,45.72,45.65,45.71,18000.0,21.6914,21.7104,21.6771,21.7056,18000.0
2007-11-07 12:10:00,45.71,45.71,45.62,45.65,25800.0,21.7056,21.7056,21.6629,21.6771,25800.0
2007-11-07 12:15:00,45.65,45.71,45.64,45.67,43400.0,21.6771,21.7056,21.6724,21.6866,43400.0
2007-11-07 12:20:00,45.7,45.8,45.69,45.75,17400.0,21.7009,21.7483,21.6961,21.7246,17400.0
2007-11-07 12:25:00,45.74,45.83,45.74,45.79,16600.0,21.7199,21.7626,21.7199,21.7436,16600.0
2007-11-07 12:30:00,45.79,45.84,45.77,45.79,17400.0,21.7436,21.7673,21.7341,21.7436,17400.0
2007-11-07 12:35:00,45.81,45.81,45.76,45.77,23200.0,21.7531,21.7531,21.7294,21.7341,23200.0
2007-11-07 12:40:00,45.77,45.8,45.74,45.75,5800.0,21.7341,21.7483,21.7199,21.7246,5800.0
2007-11-07 12:45:00,45.74,45.83,45.73,45.74,26600.0,21.7199,21.7626,21.7151,21.7199,26600.0
2007-11-07 12:50:00,45.75,45.77,45.67,45.74,33000.0,21.7246,21.7341,21.6866,21.7199,33000.0
2007-11-07 12:55:00,45.74,45.77,45.7,45.7,11800.0,21.7199,21.7341,21.7009,21.7009,11800.0
2007-11-07 13:00:00,45.69,45.74,45.66,45.73,18800.0,21.6961,21.7199,21.6819,21.7151,18800.0
2007-11-07 13:05:00,45.73,45.79,45.73,45.74,11000.0,21.7151,21.7436,21.7151,21.7199,11000.0
2007-11-07 13:10:00,45.74,45.76,45.65,45.65,14200.0,21.7199,21.7294,21.6771,21.6771,14200.0
2007-11-07 13:15:00,45.67,45.67,45.38,45.42,57400.0,21.6866,21.6866,21.5489,21.5679,57400.0
2007-11-07 13:20:00,45.41,45.5,45.36,45.39,21800.0,21.5632,21.6059,21.5394,21.5537,21800.0
2007-11-07 13:25:00,45.39,45.49,45.37,45.49,22600.0,21.5537,21.6011,21.5442,21.6011,22600.0
2007-11-07 13:30:00,45.49,45.56,45.49,45.56,26600.0,21.6011,21.6344,21.6011,21.6344,26600.0
2007-11-07 13:35:00,45.57,45.57,45.44,45.46,20600.0,21.6391,21.6391,21.5774,21.5869,20600.0
2007-11-07 13:40:00,45.44,45.54,45.42,45.51,17200.0,21.5774,21.6249,21.5679,21.6106,17200.0
2007-11-07 13:45:00,45.51,45.57,45.44,45.57,20200.0,21.6106,21.6391,21.5774,21.6391,20200.0
2007-11-07 13:50:00,45.56,45.6,45.55,45.59,18800.0,21.6344,21.6534,21.6296,21.6486,18800.0
2007-11-07 13:55:00,45.55,45.6,45.55,45.57,5000.0,21.6296,21.6534,21.6296,21.6391,5000.0
2007-11-07 14:00:00,45.55,45.59,45.51,45.56,23400.0,21.6296,21.6486,21.6106,21.6344,23400.0
2007-11-07 14:05:00,45.55,45.6,45.52,45.6,21000.0,21.6296,21.6534,21.6154,21.6534,21000.0
2007-11-07 14:10:00,45.6,45.65,45.52,45.65,25000.0,21.6534,21.6771,21.6154,21.6771,25000.0
2007-11-07 14:15:00,45.63,45.67,45.56,45.6,23400.0,21.6676,21.6866,21.6344,21.6534,23400.0
2007-11-07 14:20:00,45.59,45.61,45.57,45.6,13600.0,21.6486,21.6581,21.6391,21.6534,13600.0
2007-11-07 14:25:00,45.6,45.69,45.58,45.66,36200.0,21.6534,21.6961,21.6439,21.6819,36200.0
2007-11-07 14:30:00,45.66,45.66,45.58,45.6,21600.0,21.6819,21.6819,21.6439,21.6534,21600.0
2007-11-07 14:35:00,45.61,45.63,45.57,45.62,17000.0,21.6581,21.6676,21.6391,21.6629,17000.0
2007-11-07 14:40:00,45.63,45.74,45.63,45.73,19600.0,21.6676,21.7199,21.6676,21.7151,19600.0
2007-11-07 14:45:00,45.73,45.73,45.6,45.63,24600.0,21.7151,21.7151,21.6534,21.6676,24600.0
2007-11-07 14:50:00,45.63,45.65,45.52,45.52,37000.0,21.6676,21.6771,21.6154,21.6154,37000.0
2007-11-07 14:55:00,45.52,45.55,45.42,45.48,30400.0,21.6154,21.6296,21.5679,21.5964,30400.0
2007-11-07 15:00:00,45.48,45.56,45.4,45.41,37400.0,21.5964,21.6344,21.5584,21.5632,37400.0
2007-11-07 15:05:00,45.43,45.51,45.43,45.49,28200.0,21.5726,21.6106,21.5726,21.6011,28200.0
2007-11-07 15:10:00,45.5,45.51,45.42,45.47,40000.0,21.6059,21.6106,21.5679,21.5916,40000.0
2007-11-07 15:15:00,45.48,45.49,45.38,45.39,24400.0,21.5964,21.6011,21.5489,21.5537,24400.0
2007-11-07 15:20:00,45.38,45.44,45.35,45.35,59600.0,21.5489,21.5774,21.5347,21.5347,59600.0
2007-11-07 15:25:00,45.35,45.37,45.17,45.18,77600.0,21.5347,21.5442,21.4492,21.4539,77600.0
2007-11-07 15:30:00,45.18,45.29,45.18,45.23,67800.0,21.4539,21.5062,21.4539,21.4777,67800.0
2007-11-07 15:35:00,45.24,45.25,45.08,45.09,69800.0,21.4824,21.4872,21.4065,21.4112,69800.0
2007-11-07 15:40:00,45.1,45.25,45.07,45.23,112600.0,21.4159,21.4872,21.4017,21.4777,112600.0
2007-11-07 15:45:00,45.23,45.38,45.18,45.31,83200.0,21.4777,21.5489,21.4539,21.5157,83200.0
2007-11-07 15:50:00,45.29,45.31,45.13,45.13,79000.0,21.5062,21.5157,21.4302,21.4302,79000.0
2007-11-07 15:55:00,45.13,45.17,45.05,45.06,118000.0,21.4302,21.4492,21.3922,21.397,118000.0
2007-11-08 09:30:00,45.1,45.27,45.05,45.19,62000.0,21.4159,21.4967,21.3922,21.4587,62000.0
2007-11-08 09:35:00,45.21,45.39,45.19,45.34,30800.0,21.4682,21.5537,21.4587,21.5299,30800.0
2007-11-08 09:40:00,45.34,45.4,45.27,45.34,45600.0,21.5299,21.5584,21.4967,21.5299,45600.0
2007-11-08 09:45:00,45.35,45.37,45.18,45.35,36400.0,21.5347,21.5442,21.4539,21.5347,36400.0
2007-11-08 09:50:00,45.34,45.42,45.29,45.4,49000.0,21.5299,21.5679,21.5062,21.5584,49000.0
2007-11-08 09:55:00,45.4,45.45,45.3,45.44,60000.0,21.5584,21.5821,21.5109,21.5774,60000.0
2007-11-08 10:00:00,45.44,45.48,45.35,45.46,87400.0,21.5774,21.5964,21.5347,21.5869,87400.0
2007-11-08 10:05:00,45.46,45.55,45.37,45.53,71000.0,21.5869,21.6296,21.5442,21.6201,71000.0
2007-11-08 10:10:00,45.51,45.53,45.45,45.49,41600.0,21.6106,21.6201,21.5821,21.6011,41600.0
2007-11-08 10:15:00,45.5,45.62,45.48,45.62,48400.0,21.6059,21.6629,21.5964,21.6629,48400.0
2007-11-08 10:20:00,45.63,45.72,45.48,45.66,69800.0,21.6676,21.7104,21.5964,21.6819,69800.0
2007-11-08 10:25:00,45.63,45.7,45.6,45.65,60200.0,21.6676,21.7009,21.6534,21.6771,60200.0
2007-11-08 10:30:00,45.66,45.68,45.6,45.67,38000.0,21.6819,21.6914,21.6534,21.6866,38000.0
2007-11-08 10:35:00,45.66,45.72,45.63,45.68,46200.0,21.6819,21.7104,21.6676,21.6914,46200.0
2007-11-08 10:40:00,45.69,45.79,45.69,45.77,62200.0,21.6961,21.7436,21.6961,21.7341,62200.0
2007-11-08 10:45:00,45.77,45.83,45.72,45.83,46400.0,21.7341,21.7626,21.7104,21.7626,46400.0
2007-11-08 10:50:00,45.84,45.88,45.82,45.87,31200.0,21.7673,21.7863,21.7578,21.7816,31200.0
2007-11-08 10:55:00,45.87,45.92,45.84,45.87,43600.0,21.7816,21.8053,21.7673,21.7816,43600.0
2007-11-08 11:00:00,45.88,45.91,45.85,45.89,34000.0,21.7863,21.8006,21.7721,21.7911,34000.0
2007-11-08 11:05:00,45.91,45.91,45.84,45.9,43200.0,21.8006,21.8006,21.7673,21.7958,43200.0
2007-11-08 11:10:00,45.89,45.97,45.87,45.87,57200.0,21.7911,21.8291,21.7816,21.7816,57200.0
2007-11-08 11:15:00,45.87,45.96,45.87,45.92,44600.0,21.7816,21.8243,21.7816,21.8053,44600.0
2007-11-08 11:20:00,45.91,45.91,45.76,45.84,35000.0,21.8006,21.8006,21.7294,21.7673,35000.0
2007-11-08 11:25:00,45.83,45.84,45.76,45.77,30200.0,21.7626,21.7673,21.7294,21.7341,30200.0
2007-11-08 11:30:00,45.77,45.82,45.74,45.77,25600.0,21.7341,21.7578,21.7199,21.7341,25600.0
2007-11-08 11:35:00,45.76,45.85,45.76,45.85,25000.0,21.7294,21.7721,21.7294,21.7721,25000.0
2007-11-08 11:40:00,45.85,45.98,45.84,45.98,35200.0,21.7721,21.8338,21.7673,21.8338,35200.0
2007-11-08 11:45:00,45.99,46.02,45.81,45.81,34200.0,21.8386,21.8528,21.7531,21.7531,34200.0
2007-11-08 11:50:00,45.81,45.98,45.8,45.98,30400.0,21.7531,21.8338,21.7483,21.8338,30400.0
2007-11-08 11:55:00,45.97,46.05,45.93,46.02,30600.0,21.8291,21.8671,21.8101,21.8528,30600.0
2007-11-08 12:00:00,46.0,46.06,46.0,46.02,41600.0,21.8433,21.8718,21.8433,21.8528,41600.0
2007-11-08 12:05:00,46.01,46.05,45.96,46.0,57400.0,21.8481,21.8671,21.8243,21.8433,57400.0
2007-11-08 12:10:00,46.0,46.05,45.98,46.02,130400.0,21.8433,21.8671,21.8338,21.8528,130400.0
2007-11-08 12:15:00,45.99,46.04,45.95,45.97,55600.0,21.8386,21.8623,21.8196,21.8291,55600.0
2007-11-08 12:20:00,45.96,46.03,45.92,45.99,27600.0,21.8243,21.8576,21.8053,21.8386,27600.0
2007-11-08 12:25:00,46.0,46.09,45.99,46.08,33800.0,21.8433,21.8861,21.8386,21.8813,33800.0
2007-11-08 12:30:00,46.06,46.1,46.04,46.1,27200.0,21.8718,21.8908,21.8623,21.8908,27200.0
2007-11-08 12:35:00,46.09,46.11,45.94,46.02,54800.0,21.8861,21.8956,21.8148,21.8528,54800.0
2007-11-08 12:40:00,46.02,46.02,45.89,45.92,118800.0,21.8528,21.8528,21.7911,21.8053,118800.0
2007-11-08 12:45:00,45.92,45.93,45.79,45.79,83400.0,21.8053,21.8101,21.7436,21.7436,83400.0
2007-11-08 12:50:00,45.79,45.87,45.76,45.83,32400.0,21.7436,21.7816,21.7294,21.7626,32400.0
2007-11-08 12:55:00,45.84,45.92,45.8,45.88,28400.0,21.7673,21.8053,21.7483,21.7863,28400.0
2007-11-08 13:00:00,45.88,45.89,45.71,45.74,28200.0,21.7863,21.7911,21.7056,21.7199,28200.0
2007-11-08 13:05:00,45.75,45.76,45.58,45.64,43800.0,21.7246,21.7294,21.6439,21.6724,43800.0
2007-11-08 13:10:00,45.65,45.74,45.63,45.69,30800.0,21.6771,21.7199,21.6676,21.6961,30800.0
2007-11-08 13:15:00,45.66,45.75,45.6,45.69,67000.0,21.6819,21.7246,21.6534,21.6961,67000.0
2007-11-08 13:20:00,45.69,45.71,45.63,45.63,28600.0,21.6961,21.7056,21.6676,21.6676,28600.0
2007-11-08 13:25:00,45.63,45.65,45.56,45.59,84400.0,21.6676,21.6771,21.6344,21.6486,84400.0
2007-11-08 13:30:00,45.58,45.65,45.56,45.56,44200.0,21.6439,21.6771,21.6344,21.6344,44200.0
2007-11-08 13:35:00,45.57,45.59,45.41,45.55,73400.0,21.6391,21.6486,21.5632,21.6296,73400.0
2007-11-08 13:40:00,45.55,45.61,45.47,45.59,49400.0,21.6296,21.6581,21.5916,21.6486,49400.0
2007-11-08 13:45:00,45.59,45.67,45.55,45.63,54800.0,21.6486,21.6866,21.6296,21.6676,54800.0
2007-11-08 13:50:00,45.64,45.8,45.64,45.8,52000.0,21.6724,21.7483,21.6724,21.7483,52000.0
2007-11-08 13:55:00,45.77,45.81,45.74,45.78,53200.0,21.7341,21.7531,21.7199,21.7388,53200.0
2007-11-08 14:00:00,45.78,45.78,45.7,45.74,40000.0,21.7388,21.7388,21.7009,21.7199,40000.0
2007-11-08 14:05:00,45.76,45.76,45.69,45.73,29400.0,21.7294,21.7294,21.6961,21.7151,29400.0
2007-11-08 14:10:00,45.71,45.76,45.68,45.72,18600.0,21.7056,21.7294,21.6914,21.7104,18600.0
2007-11-08 14:15:00,45.73,45.79,45.68,45.77,32800.0,21.7151,21.7436,21.6914,21.7341,32800.0
2007-11-08 14:20:00,45.78,45.81,45.74,45.81,18200.0,21.7388,21.7531,21.7199,21.7531,18200.0
2007-11-08 14:25:00,45.81,45.84,45.77,45.82,44200.0,21.7531,21.7673,21.7341,21.7578,44200.0
2007-11-08 14:30:00,45.81,45.87,45.79,45.85,52000.0,21.7531,21.7816,21.7436,21.7721,52000.0
2007-11-08 14:35:00,45.84,45.88,45.71,45.73,30600.0,21.7673,21.7863,21.7056,21.7151,30600.0
2007-11-08 14:40:00,45.73,45.83,45.72,45.78,14400.0,21.7151,21.7626,21.7104,21.7388,14400.0
2007-11-08 14:45:00,45.78,45.82,45.74,45.82,23400.0,21.7388,21.7578,21.7199,21.7578,23400.0
2007-11-08 14:50:00,45.82,45.82,45.69,45.71,33200.0,21.7578,21.7578,21.6961,21.7056,33200.0
2007-11-08 14:55:00,45.71,45.93,45.7,45.92,42200.0,21.7056,21.8101,21.7009,21.8053,42200.0
2007-11-08 15:00:00,45.92,45.96,45.85,45.91,45600.0,21.8053,21.8243,21.7721,21.8006,45600.0
2007-11-08 15:05:00,45.91,45.95,45.77,45.77,95000.0,21.8006,21.8196,21.7341,21.7341,95000.0
2007-11-08 15:10:00,45.76,45.77,45.69,45.69,37800.0,21.7294,21.7341,21.6961,21.6961,37800.0
2007-11-08 15:15:00,45.71,45.74,45.68,45.74,39000.0,21.7056,21.7199,21.6914,21.7199,39000.0
2007-11-08 15:20:00,45.75,45.95,45.73,45.92,66800.0,21.7246,21.8196,21.7151,21.8053,66800.0
2007-11-08 15:25:00,45.89,45.92,45.85,45.9,70400.0,21.7911,21.8053,21.7721,21.7958,70400.0
2007-11-08 15:30:00,45.89,45.92,45.83,45.88,46800.0,21.7911,21.8053,21.7626,21.7863,46800.0
2007-11-08 15:35:00,45.88,45.93,45.85,45.93,51000.0,21.7863,21.8101,21.7721,21.8101,51000.0
2007-11-08 15:40:00,45.93,46.1,45.93,46.02,103600.0,21.8101,21.8908,21.8101,21.8528,103600.0
2007-11-08 15:45:00,46.03,46.08,45.99,46.03,77000.0,21.8576,21.8813,21.8386,21.8576,77000.0
2007-11-08 15:50:00,46.05,46.15,46.02,46.07,105200.0,21.8671,21.9145,21.8528,21.8766,105200.0
2007-11-08 15:55:00,46.07,46.08,45.98,45.99,153400.0,21.8766,21.8813,21.8338,21.8386,153400.0
2007-11-09 09:30:00,45.6,45.72,45.55,45.57,31000.0,21.6534,21.7104,21.6296,21.6391,31000.0
2007-11-09 09:35:00,45.57,45.85,45.57,45.75,43600.0,21.6391,21.7721,21.6391,21.7246,43600.0
2007-11-09 09:40:00,45.74,45.88,45.68,45.84,42400.0,21.7199,21.7863,21.6914,21.7673,42400.0
2007-11-09 09:45:00,45.85,45.89,45.77,45.81,32800.0,21.7721,21.7911,21.7341,21.7531,32800.0
2007-11-09 09:50:00,45.77,45.83,45.67,45.67,37600.0,21.7341,21.7626,21.6866,21.6866,37600.0
2007-11-09 09:55:00,45.67,45.9,45.63,45.82,38800.0,21.6866,21.7958,21.6676,21.7578,38800.0
2007-11-09 10:00:00,45.81,46.04,45.74,46.03,69600.0,21.7531,21.8623,21.7199,21.8576,69600.0
2007-11-09 10:05:00,46.02,46.17,45.99,46.13,57000.0,21.8528,21.924,21.8386,21.905,57000.0
2007-11-09 10:10:00,46.13,46.2,46.09,46.13,55000.0,21.905,21.9383,21.8861,21.905,55000.0
2007-11-09 10:15:00,46.12,46.3,46.11,46.3,65400.0,21.9003,21.9858,21.8956,21.9858,65400.0
2007-11-09 10:20:00,46.29,46.3,46.17,46.2,58000.0,21.981,21.9858,21.924,21.9383,58000.0
2007-11-09 10:25:00,46.2,46.42,46.2,46.35,81600.0,21.9383,22.0428,21.9383,22.0095,81600.0
2007-11-09 10:30:00,46.35,46.41,46.28,46.33,58400.0,22.0095,22.038,21.9763,22.0,58400.0
2007-11-09 10:35:00,46.34,46.44,46.32,46.41,51200.0,22.0048,22.0523,21.9953,22.038,51200.0
2007-11-09 10:40:00,46.42,46.45,46.37,46.45,69000.0,22.0428,22.057,22.019,22.057,69000.0
2007-11-09 10:45:00,46.45,46.47,46.32,46.41,58800.0,22.057,22.0665,21.9953,22.038,58800.0
2007-11-09 10:50:00,46.41,46.5,46.4,46.47,68800.0,22.038,22.0807,22.0333,22.0665,68800.0
2007-11-09 10:55:00,46.47,46.65,46.47,46.64,114400.0,22.0665,22.152,22.0665,22.1472,114400.0
2007-11-09 11:00:00,46.64,46.64,46.41,46.51,56600.0,22.1472,22.1472,22.038,22.0855,56600.0
2007-11-09 11:05:00,46.49,46.51,46.34,46.38,118400.0,22.076,22.0855,22.0048,22.0238,118400.0
2007-11-09 11:10:00,46.38,46.44,46.32,46.35,114000.0,22.0238,22.0523,21.9953,22.0095,114000.0
2007-11-09 11:15:00,46.35,46.51,46.35,46.5,83200.0,22.0095,22.0855,22.0095,22.0807,83200.0
2007-11-09 11:20:00,46.5,46.63,46.49,46.54,75800.0,22.0807,22.1425,22.076,22.0997,75800.0
2007-11-09 11:25:00,46.56,46.6,46.46,46.5,54000.0,22.1092,22.1282,22.0617,22.0807,54000.0
2007-11-09 11:30:00,46.5,46.58,46.44,46.45,54800.0,22.0807,22.1187,22.0523,22.057,54800.0
2007-11-09 11:35:00,46.44,46.47,46.38,46.42,58800.0,22.0523,22.0665,22.0238,22.0428,58800.0
2007-11-09 11:40:00,46.43,46.54,46.43,46.49,45600.0,22.0475,22.0997,22.0475,22.076,45600.0
2007-11-09 11:45:00,46.49,46.65,46.47,46.59,59800.0,22.076,22.152,22.0665,22.1235,59800.0
2007-11-09 11:50:00,46.59,46.7,46.55,46.69,85400.0,22.1235,22.1757,22.1045,22.171,85400.0
2007-11-09 11:55:00,46.69,46.7,46.54,46.62,76600.0,22.171,22.1757,22.0997,22.1377,76600.0
2007-11-09 12:00:00,46.61,46.61,46.43,46.52,29200.0,22.133,22.133,22.0475,22.0902,29200.0
2007-11-09 12:05:00,46.51,46.52,46.44,46.44,44600.0,22.0855,22.0902,22.0523,22.0523,44600.0
2007-11-09 12:10:00,46.44,46.45,46.28,46.29,37600.0,22.0523,22.057,21.9763,21.981,37600.0
2007-11-09 12:15:00,46.3,46.34,46.21,46.31,30600.0,21.9858,22.0048,21.943,21.9905,30600.0
2007-11-09 12:20:00,46.32,46.37,46.31,46.31,27000.0,21.9953,22.019,21.9905,21.9905,27000.0
2007-11-09 12:25:00,46.33,46.44,46.31,46.42,17600.0,22.0,22.0523,21.9905,22.0428,17600.0
2007-11-09 12:30:00,46.41,46.48,46.38,46.47,23800.0,22.038,22.0712,22.0238,22.0665,23800.0
2007-11-09 12:35:00,46.48,46.59,46.45,46.53,47400.0,22.0712,22.1235,22.057,22.095,47400.0
2007-11-09 12:40:00,46.52,46.58,46.5,46.5,43600.0,22.0902,22.1187,22.0807,22.0807,43600.0
2007-11-09 12:45:00,46.52,46.62,46.51,46.6,26600.0,22.0902,22.1377,22.0855,22.1282,26600.0
2007-11-09 12:50:00,46.6,46.61,46.48,46.5,60800.0,22.1282,22.133,22.0712,22.0807,60800.0
2007-11-09 12:55:00,46.49,46.53,46.48,46.49,25200.0,22.076,22.095,22.0712,22.076,25200.0
2007-11-09 13:00:00,46.51,46.51,46.44,46.49,30200.0,22.0855,22.0855,22.0523,22.076,30200.0
2007-11-09 13:05:00,46.5,46.5,46.34,46.36,26600.0,22.0807,22.0807,22.0048,22.0143,26600.0
2007-11-09 13:10:00,46.34,46.45,46.34,46.37,18600.0,22.0048,22.057,22.0048,22.019,18600.0
2007-11-09 13:15:00,46.39,46.51,46.39,46.47,36600.0,22.0285,22.0855,22.0285,22.0665,36600.0
2007-11-09 13:20:00,46.45,46.48,46.35,46.45,56600.0,22.057,22.0712,22.0095,22.057,56600.0
2007-11-09 13:25:00,46.45,46.52,46.42,46.44,70200.0,22.057,22.0902,22.0428,22.0523,70200.0
2007-11-09 13:30:00,46.45,46.51,46.44,46.47,36000.0,22.057,22.0855,22.0523,22.0665,36000.0
2007-11-09 13:35:00,46.46,46.47,46.42,46.44,60200.0,22.0617,22.0665,22.0428,22.0523,60200.0
2007-11-09 13:40:00,46.45,46.52,46.45,46.48,30600.0,22.057,22.0902,22.057,22.0712,30600.0
2007-11-09 13:45:00,46.49,46.57,46.48,46.56,35200.0,22.076,22.114,22.0712,22.1092,35200.0
2007-11-09 13:50:00,46.56,46.6,46.53,46.56,32200.0,22.1092,22.1282,22.095,22.1092,32200.0
2007-11-09 13:55:00,46.56,46.59,46.5,46.5,40600.0,22.1092,22.1235,22.0807,22.0807,40600.0
2007-11-09 14:00:00,46.5,46.66,46.49,46.66,65600.0,22.0807,22.1567,22.076,22.1567,65600.0
2007-11-09 14:05:00,46.67,46.75,46.63,46.7,107800.0,22.1615,22.1995,22.1425,22.1757,107800.0
2007-11-09 14:10:00,46.69,46.74,46.67,46.72,38400.0,22.171,22.1947,22.1615,22.1852,38400.0
2007-11-09 14:15:00,46.7,46.73,46.68,46.73,40000.0,22.1757,22.19,22.1662,22.19,40000.0
2007-11-09 14:20:00,46.73,46.77,46.66,46.72,47600.0,22.19,22.209,22.1567,22.1852,47600.0
2007-11-09 14:25:00,46.72,46.76,46.65,46.69,52200.0,22.1852,22.2042,22.152,22.171,52200.0
2007-11-09 14:30:00,46.7,46.72,46.63,46.68,39600.0,22.1757,22.1852,22.1425,22.1662,39600.0
2007-11-09 14:35:00,46.69,46.69,46.61,46.67,33400.0,22.171,22.171,22.133,22.1615,33400.0
2007-11-09 14:40:00,46.66,46.75,46.64,46.69,44200.0,22.1567,22.1995,22.1472,22.171,44200.0
2007-11-09 14:45:00,46.66,46.7,46.56,46.56,48000.0,22.1567,22.1757,22.1092,22.1092,48000.0
2007-11-09 14:50:00,46.57,46.57,46.47,46.47,43000.0,22.114,22.114,22.0665,22.0665,43000.0
2007-11-09 14:55:00,46.47,46.52,46.38,46.5,60600.0,22.0665,22.0902,22.0238,22.0807,60600.0
2007-11-09 15:00:00,46.52,46.6,46.48,46.49,46400.0,22.0902,22.1282,22.0712,22.076,46400.0
2007-11-09 15:05:00,46.48,46.5,46.43,46.48,81400.0,22.0712,22.0807,22.0475,22.0712,81400.0
2007-11-09 15:10:00,46.49,46.49,46.42,46.44,62400.0,22.076,22.076,22.0428,22.0523,62400.0
2007-11-09 15:15:00,46.44,46.48,46.4,46.46,89600.0,22.0523,22.0712,22.0333,22.0617,89600.0
2007-11-09 15:20:00,46.46,46.49,46.39,46.49,76600.0,22.0617,22.076,22.0285,22.076,76600.0
2007-11-09 15:25:00,46.49,46.49,46.33,46.38,84000.0,22.076,22.076,22.0,22.0238,84000.0
2007-11-09 15:30:00,46.38,46.5,46.35,46.43,159000.0,22.0238,22.0807,22.0095,22.0475,159000.0
2007-11-09 15:35:00,46.42,46.45,46.31,46.35,89800.0,22.0428,22.057,21.9905,22.0095,89800.0
2007-11-09 15:40:00,46.35,46.44,46.33,46.37,215600.0,22.0095,22.0523,22.0,22.019,215600.0
2007-11-09 15:45:00,46.36,46.42,46.29,46.3,103600.0,22.0143,22.0428,21.981,21.9858,103600.0
2007-11-09 15:50:00,46.27,46.3,46.1,46.13,139600.0,21.9715,21.9858,21.8908,21.905,139600.0
2007-11-09 15:55:00,46.1,46.21,46.07,46.07,197000.0,21.8908,21.943,21.8766,21.8766,197000.0
2007-11-12 09:30:00,45.9,46.17,45.9,46.09,45000.0,21.7958,21.924,21.7958,21.8861,45000.0
2007-11-12 09:35:00,46.1,46.18,46.02,46.04,65000.0,21.8908,21.9288,21.8528,21.8623,65000.0
2007-11-12 09:40:00,46.04,46.04,45.8,45.83,78800.0,21.8623,21.8623,21.7483,21.7626,78800.0
2007-11-12 09:45:00,45.82,45.95,45.82,45.89,60600.0,21.7578,21.8196,21.7578,21.7911,60600.0
2007-11-12 09:50:00,45.89,45.89,45.69,45.71,114200.0,21.7911,21.7911,21.6961,21.7056,114200.0
2007-11-12 09:55:00,45.71,45.75,45.67,45.68,89800.0,21.7056,21.7246,21.6866,21.6914,89800.0
2007-11-12 10:00:00,45.68,45.69,45.6,45.62,117800.0,21.6914,21.6961,21.6534,21.6629,117800.0
2007-11-12 10:05:00,45.63,45.7,45.61,45.63,160600.0,21.6676,21.7009,21.6581,21.6676,160600.0
2007-11-12 10:10:00,45.63,45.71,45.57,45.57,142800.0,21.6676,21.7056,21.6391,21.6391,142800.0
2007-11-12 10:15:00,45.57,45.76,45.54,45.74,93000.0,21.6391,21.7294,21.6249,21.7199,93000.0
2007-11-12 10:20:00,45.74,45.91,45.74,45.89,35200.0,21.7199,21.8006,21.7199,21.7911,35200.0
2007-11-12 10:25:00,45.9,45.95,45.84,45.85,60600.0,21.7958,21.8196,21.7673,21.7721,60600.0
2007-11-12 10:30:00,45.84,45.88,45.75,45.77,50000.0,21.7673,21.7863,21.7246,21.7341,50000.0
2007-11-12 10:35:00,45.76,45.77,45.68,45.73,32200.0,21.7294,21.7341,21.6914,21.7151,32200.0
2007-11-12 10:40:00,45.74,45.9,45.72,45.88,64600.0,21.7199,21.7958,21.7104,21.7863,64600.0
2007-11-12 10:45:00,45.87,45.91,45.84,45.88,32800.0,21.7816,21.8006,21.7673,21.7863,32800.0
2007-11-12 10:50:00,45.9,45.92,45.85,45.88,76400.0,21.7958,21.8053,21.7721,21.7863,76400.0
2007-11-12 10:55:00,45.87,45.9,45.83,45.87,27600.0,21.7816,21.7958,21.7626,21.7816,27600.0
2007-11-12 11:00:00,45.86,45.87,45.75,45.78,53600.0,21.7768,21.7816,21.7246,21.7388,53600.0
2007-11-12 11:05:00,45.78,45.85,45.76,45.83,53400.0,21.7388,21.7721,21.7294,21.7626,53400.0
2007-11-12 11:10:00,45.82,45.86,45.76,45.76,58000.0,21.7578,21.7768,21.7294,21.7294,58000.0
2007-11-12 11:15:00,45.77,45.78,45.74,45.74,41400.0,21.7341,21.7388,21.7199,21.7199,41400.0
2007-11-12 11:20:00,45.74,45.74,45.7,45.71,45400.0,21.7199,21.7199,21.7009,21.7056,45400.0
2007-11-12 11:25:00,45.71,45.74,45.68,45.69,47000.0,21.7056,21.7199,21.6914,21.6961,47000.0
2007-11-12 11:30:00,45.69,45.7,45.57,45.6,34200.0,21.6961,21.7009,21.6391,21.6534,34200.0
2007-11-12 11:35:00,45.59,45.66,45.56,45.63,46600.0,21.6486,21.6819,21.6344,21.6676,46600.0
2007-11-12 11:40:00,45.65,45.74,45.63,45.74,27000.0,21.6771,21.7199,21.6676,21.7199,27000.0
2007-11-12 11:45:00,45.74,45.75,45.63,45.64,22600.0,21.7199,21.7246,21.6676,21.6724,22600.0
2007-11-12 11:50:00,45.63,45.64,45.52,45.54,46600.0,21.6676,21.6724,21.6154,21.6249,46600.0
2007-11-12 11:55:00,45.52,45.56,45.5,45.54,48400.0,21.6154,21.6344,21.6059,21.6249,48400.0
2007-11-12 12:00:00,45.55,45.63,45.52,45.63,35400.0,21.6296,21.6676,21.6154,21.6676,35400.0
2007-11-12 12:05:00,45.63,45.63,45.52,45.6,49200.0,21.6676,21.6676,21.6154,21.6534,49200.0
2007-11-12 12:10:00,45.6,45.6,45.5,45.52,45600.0,21.6534,21.6534,21.6059,21.6154,45600.0
2007-11-12 12:15:00,45.53,45.57,45.5,45.51,69000.0,21.6201,21.6391,21.6059,21.6106,69000.0
2007-11-12 12:20:00,45.51,45.6,45.51,45.56,51400.0,21.6106,21.6534,21.6106,21.6344,51400.0
2007-11-12 12:25:00,45.58,45.58,45.54,45.57,26600.0,21.6439,21.6439,21.6249,21.6391,26600.0
2007-11-12 12:30:00,45.58,45.6,45.53,45.59,42600.0,21.6439,21.6534,21.6201,21.6486,42600.0
2007-11-12 12:35:00,45.6,45.62,45.54,45.57,34000.0,21.6534,21.6629,21.6249,21.6391,34000.0
2007-11-12 12:40:00,45.58,45.62,45.55,45.6,22400.0,21.6439,21.6629,21.6296,21.6534,22400.0
2007-11-12 12:45:00,45.61,45.62,45.54,45.56,20800.0,21.6581,21.6629,21.6249,21.6344,20800.0
2007-11-12 12:50:00,45.55,45.59,45.53,45.53,22200.0,21.6296,21.6486,21.6201,21.6201,22200.0
2007-11-12 12:55:00,45.54,45.55,45.49,45.49,32000.0,21.6249,21.6296,21.6011,21.6011,32000.0
2007-11-12 13:00:00,45.49,45.55,45.46,45.51,36800.0,21.6011,21.6296,21.5869,21.6106,36800.0
2007-11-12 13:05:00,45.52,45.52,45.48,45.49,22800.0,21.6154,21.6154,21.5964,21.6011,22800.0
2007-11-12 13:10:00,45.51,45.53,45.49,45.51,51200.0,21.6106,21.6201,21.6011,21.6106,51200.0
2007-11-12 13:15:00,45.52,45.6,45.49,45.6,19800.0,21.6154,21.6534,21.6011,21.6534,19800.0
2007-11-12 13:20:00,45.6,45.63,45.55,45.58,18600.0,21.6534,21.6676,21.6296,21.6439,18600.0
2007-11-12 13:25:00,45.6,45.6,45.56,45.56,30400.0,21.6534,21.6534,21.6344,21.6344,30400.0
2007-11-12 13:30:00,45.57,45.6,45.57,45.6,33200.0,21.6391,21.6534,21.6391,21.6534,33200.0
2007-11-12 13:35:00,45.6,45.6,45.55,45.56,51400.0,21.6534,21.6534,21.6296,21.6344,51400.0
2007-11-12 13:40:00,45.58,45.58,45.45,45.52,53200.0,21.6439,21.6439,21.5821,21.6154,53200.0
2007-11-12 13:45:00,45.54,45.59,45.47,45.57,32800.0,21.6249,21.6486,21.5916,21.6391,32800.0
2007-11-12 13:50:00,45.57,45.57,45.41,45.44,39800.0,21.6391,21.6391,21.5632,21.5774,39800.0
2007-11-12 13:55:00,45.44,45.49,45.44,45.47,26800.0,21.5774,21.6011,21.5774,21.5916,26800.0
2007-11-12 14:00:00,45.46,45.49,45.45,45.46,17000.0,21.5869,21.6011,21.5821,21.5869,17000.0
2007-11-12 14:05:00,45.47,45.52,45.43,45.47,30200.0,21.5916,21.6154,21.5726,21.5916,30200.0
2007-11-12 14:10:00,45.48,45.49,45.41,45.47,18800.0,21.5964,21.6011,21.5632,21.5916,18800.0
2007-11-12 14:15:00,45.47,45.5,45.42,45.46,31200.0,21.5916,21.6059,21.5679,21.5869,31200.0
2007-11-12 14:20:00,45.46,45.5,45.44,45.48,50200.0,21.5869,21.6059,21.5774,21.5964,50200.0
2007-11-12 14:25:00,45.5,45.5,45.43,45.49,23200.0,21.6059,21.6059,21.5726,21.6011,23200.0
2007-11-12 14:30:00,45.49,45.51,45.48,45.5,47200.0,21.6011,21.6106,21.5964,21.6059,47200.0
2007-11-12 14:35:00,45.51,45.6,45.51,45.6,37800.0,21.6106,21.6534,21.6106,21.6534,37800.0
2007-11-12 14:40:00,45.62,45.63,45.58,45.58,34000.0,21.6629,21.6676,21.6439,21.6439,34000.0
2007-11-12 14:45:00,45.58,45.63,45.58,45.58,41000.0,21.6439,21.6676,21.6439,21.6439,41000.0
2007-11-12 14:50:00,45.58,45.6,45.4,45.41,59800.0,21.6439,21.6534,21.5584,21.5632,59800.0
2007-11-12 14:55:00,45.4,45.45,45.4,45.45,26800.0,21.5584,21.5821,21.5584,21.5821,26800.0
2007-11-12 15:00:00,45.43,45.43,45.3,45.35,64400.0,21.5726,21.5726,21.5109,21.5347,64400.0
2007-11-12 15:05:00,45.35,45.38,45.31,45.38,35600.0,21.5347,21.5489,21.5157,21.5489,35600.0
2007-11-12 15:10:00,45.38,45.42,45.37,45.38,47800.0,21.5489,21.5679,21.5442,21.5489,47800.0
2007-11-12 15:15:00,45.37,45.44,45.34,45.41,71600.0,21.5442,21.5774,21.5299,21.5632,71600.0
2007-11-12 15:20:00,45.41,45.45,45.35,45.43,66000.0,21.5632,21.5821,21.5347,21.5726,66000.0
2007-11-12 15:25:00,45.43,45.45,45.35,45.37,66600.0,21.5726,21.5821,21.5347,21.5442,66600.0
2007-11-12 15:30:00,45.35,45.43,45.3,45.4,70400.0,21.5347,21.5726,21.5109,21.5584,70400.0
2007-11-12 15:35:00,45.4,45.45,45.39,45.42,68600.0,21.5584,21.5821,21.5537,21.5679,68600.0
2007-11-12 15:40:00,45.41,45.45,45.35,45.36,120600.0,21.5632,21.5821,21.5347,21.5394,120600.0
2007-11-12 15:45:00,45.35,45.37,45.19,45.22,97200.0,21.5347,21.5442,21.4587,21.4729,97200.0
2007-11-12 15:50:00,45.22,45.28,45.14,45.26,86800.0,21.4729,21.5014,21.4349,21.4919,86800.0
2007-11-12 15:55:00,45.26,45.28,45.19,45.19,92200.0,21.4919,21.5014,21.4587,21.4587,92200.0
2007-11-13 09:30:00,45.52,45.69,45.05,45.1,41400.0,21.6154,21.6961,21.3922,21.4159,41400.0
2007-11-13 09:35:00,45.1,45.49,45.07,45.49,47800.0,21.4159,21.6011,21.4017,21.6011,47800.0
2007-11-13 09:40:00,45.46,45.53,45.31,45.46,33800.0,21.5869,21.6201,21.5157,21.5869,33800.0
2007-11-13 09:45:00,45.45,45.48,45.34,45.38,20000.0,21.5821,21.5964,21.5299,21.5489,20000.0
2007-11-13 09:50:00,45.38,45.4,45.23,45.31,50000.0,21.5489,21.5584,21.4777,21.5157,50000.0
2007-11-13 09:55:00,45.32,45.41,45.29,45.38,18200.0,21.5204,21.5632,21.5062,21.5489,18200.0
2007-11-13 10:00:00,45.38,45.43,45.29,45.4,34600.0,21.5489,21.5726,21.5062,21.5584,34600.0
2007-11-13 10:05:00,45.35,45.38,45.3,45.3,15000.0,21.5347,21.5489,21.5109,21.5109,15000.0
2007-11-13 10:10:00,45.33,45.43,45.29,45.41,22000.0,21.5252,21.5726,21.5062,21.5632,22000.0
2007-11-13 10:15:00,45.4,45.42,45.33,45.37,17800.0,21.5584,21.5679,21.5252,21.5442,17800.0
2007-11-13 10:20:00,45.35,45.4,45.32,45.32,26600.0,21.5347,21.5584,21.5204,21.5204,26600.0
2007-11-13 10:25:00,45.31,45.41,45.29,45.41,62200.0,21.5157,21.5632,21.5062,21.5632,62200.0
2007-11-13 10:30:00,45.42,45.42,45.23,45.24,31000.0,21.5679,21.5679,21.4777,21.4824,31000.0
2007-11-13 10:35:00,45.22,45.26,45.18,45.22,20200.0,21.4729,21.4919,21.4539,21.4729,20200.0
2007-11-13 10:40:00,45.22,45.26,45.16,45.22,50200.0,21.4729,21.4919,21.4444,21.4729,50200.0
2007-11-13 10:45:00,45.24,45.24,45.19,45.19,23400.0,21.4824,21.4824,21.4587,21.4587,23400.0
2007-11-13 10:50:00,45.19,45.22,45.16,45.2,94200.0,21.4587,21.4729,21.4444,21.4634,94200.0
2007-11-13 10:55:00,45.2,45.22,45.12,45.18,84600.0,21.4634,21.4729,21.4254,21.4539,84600.0
2007-11-13 11:00:00,45.18,45.22,45.12,45.16,30000.0,21.4539,21.4729,21.4254,21.4444,30000.0
2007-11-13 11:05:00,45.15,45.19,45.13,45.18,10200.0,21.4397,21.4587,21.4302,21.4539,10200.0
2007-11-13 11:10:00,45.18,45.19,45.08,45.08,10400.0,21.4539,21.4587,21.4065,21.4065,10400.0
2007-11-13 11:15:00,45.1,45.1,45.04,45.05,22000.0,21.4159,21.4159,21.3875,21.3922,22000.0
2007-11-13 11:20:00,45.05,45.1,45.02,45.08,9000.0,21.3922,21.4159,21.378,21.4065,9000.0
2007-11-13 11:25:00,45.08,45.15,45.08,45.12,17600.0,21.4065,21.4397,21.4065,21.4254,17600.0
2007-11-13 11:30:00,45.11,45.21,45.1,45.18,13400.0,21.4207,21.4682,21.4159,21.4539,13400.0
2007-11-13 11:35:00,45.17,45.21,45.1,45.1,25000.0,21.4492,21.4682,21.4159,21.4159,25000.0
2007-11-13 11:40:00,45.1,45.16,45.09,45.13,36800.0,21.4159,21.4444,21.4112,21.4302,36800.0
2007-11-13 11:45:00,45.13,45.13,45.04,45.06,14000.0,21.4302,21.4302,21.3875,21.397,14000.0
2007-11-13 11:50:00,45.05,45.05,45.02,45.02,11000.0,21.3922,21.3922,21.378,21.378,11000.0
2007-11-13 11:55:00,45.02,45.07,45.01,45.02,28400.0,21.378,21.4017,21.3732,21.378,28400.0
2007-11-13 12:00:00,45.01,45.02,44.96,44.97,25400.0,21.3732,21.378,21.3495,21.3542,25400.0
2007-11-13 12:05:00,44.97,44.99,44.95,44.97,39800.0,21.3542,21.3637,21.3447,21.3542,39800.0
2007-11-13 12:10:00,44.97,45.0,44.95,44.98,44400.0,21.3542,21.3685,21.3447,21.359,44400.0
2007-11-13 12:15:00,44.97,44.99,44.95,44.96,23200.0,21.3542,21.3637,21.3447,21.3495,23200.0
2007-11-13 12:20:00,44.96,44.97,44.85,44.85,25000.0,21.3495,21.3542,21.2972,21.2972,25000.0
2007-11-13 12:25:00,44.85,44.85,44.74,44.77,39400.0,21.2972,21.2972,21.245,21.2592,39400.0
2007-11-13 12:30:00,44.76,44.85,44.75,44.82,69000.0,21.2545,21.2972,21.2497,21.283,69000.0
2007-11-13 12:35:00,44.82,44.88,44.81,44.87,28000.0,21.283,21.3115,21.2782,21.3067,28000.0
2007-11-13 12:40:00,44.88,44.91,44.86,44.86,15400.0,21.3115,21.3257,21.302,21.302,15400.0
2007-11-13 12:45:00,44.85,44.85,44.8,44.81,18400.0,21.2972,21.2972,21.2735,21.2782,18400.0
2007-11-13 12:50:00,44.83,44.86,44.81,44.85,7000.0,21.2877,21.302,21.2782,21.2972,7000.0
2007-11-13 12:55:00,44.85,44.87,44.81,44.81,21200.0,21.2972,21.3067,21.2782,21.2782,21200.0
2007-11-13 13:00:00,44.81,44.83,44.8,44.81,6000.0,21.2782,21.2877,21.2735,21.2782,6000.0
2007-11-13 13:05:00,44.81,44.83,44.8,44.81,13600.0,21.2782,21.2877,21.2735,21.2782,13600.0
2007-11-13 13:10:00,44.82,44.84,44.81,44.83,11600.0,21.283,21.2925,21.2782,21.2877,11600.0
2007-11-13 13:15:00,44.83,44.85,44.83,44.83,20600.0,21.2877,21.2972,21.2877,21.2877,20600.0
2007-11-13 13:20:00,44.83,44.88,44.82,44.85,89400.0,21.2877,21.3115,21.283,21.2972,89400.0
2007-11-13 13:25:00,44.85,44.88,44.82,44.84,30200.0,21.2972,21.3115,21.283,21.2925,30200.0
2007-11-13 13:30:00,44.84,44.88,44.84,44.88,45200.0,21.2925,21.3115,21.2925,21.3115,45200.0
2007-11-13 13:35:00,44.88,45.01,44.88,44.99,56000.0,21.3115,21.3732,21.3115,21.3637,56000.0
2007-11-13 13:40:00,44.99,45.02,44.97,45.02,34400.0,21.3637,21.378,21.3542,21.378,34400.0
2007-11-13 13:45:00,45.02,45.02,44.96,44.98,23800.0,21.378,21.378,21.3495,21.359,23800.0
2007-11-13 13:50:00,44.98,45.04,44.93,44.93,31600.0,21.359,21.3875,21.3352,21.3352,31600.0
2007-11-13 13:55:00,44.94,44.94,44.91,44.92,9600.0,21.34,21.34,21.3257,21.3305,9600.0
2007-11-13 14:00:00,44.92,44.95,44.91,44.95,18600.0,21.3305,21.3447,21.3257,21.3447,18600.0
2007-11-13 14:05:00,44.96,44.96,44.93,44.94,12600.0,21.3495,21.3495,21.3352,21.34,12600.0
2007-11-13 14:10:00,44.94,44.98,44.92,44.93,47200.0,21.34,21.359,21.3305,21.3352,47200.0
2007-11-13 14:15:00,44.93,44.98,44.92,44.94,19800.0,21.3352,21.359,21.3305,21.34,19800.0
2007-11-13 14:20:00,44.94,45.01,44.94,44.99,39000.0,21.34,21.3732,21.34,21.3637,39000.0
2007-11-13 14:25:00,44.99,45.02,44.97,44.99,41600.0,21.3637,21.378,21.3542,21.3637,41600.0
2007-11-13 14:30:00,44.99,45.03,44.98,45.03,25800.0,21.3637,21.3827,21.359,21.3827,25800.0
2007-11-13 14:35:00,45.02,45.07,45.0,45.01,43600.0,21.378,21.4017,21.3685,21.3732,43600.0
2007-11-13 14:40:00,45.02,45.04,45.01,45.02,18000.0,21.378,21.3875,21.3732,21.378,18000.0
2007-11-13 14:45:00,45.01,45.07,45.01,45.04,21400.0,21.3732,21.4017,21.3732,21.3875,21400.0
2007-11-13 14:50:00,45.04,45.04,45.02,45.02,19400.0,21.3875,21.3875,21.378,21.378,19400.0
2007-11-13 14:55:00,45.01,45.02,44.98,44.98,18400.0,21.3732,21.378,21.359,21.359,18400.0
2007-11-13 15:00:00,44.98,45.08,44.98,45.05,60200.0,21.359,21.4065,21.359,21.3922,60200.0
2007-11-13 15:05:00,45.04,45.11,45.04,45.09,32000.0,21.3875,21.4207,21.3875,21.4112,32000.0
2007-11-13 15:10:00,45.1,45.12,45.04,45.04,68600.0,21.4159,21.4254,21.3875,21.3875,68600.0
2007-11-13 15:15:00,45.05,45.05,44.95,44.98,65000.0,21.3922,21.3922,21.3447,21.359,65000.0
2007-11-13 15:20:00,44.99,45.01,44.98,45.0,47000.0,21.3637,21.3732,21.359,21.3685,47000.0
2007-11-13 15:25:00,44.99,45.05,44.99,45.05,42200.0,21.3637,21.3922,21.3637,21.3922,42200.0
2007-11-13 15:30:00,45.08,45.23,45.06,45.19,74200.0,21.4065,21.4777,21.397,21.4587,74200.0
2007-11-13 15:35:00,45.19,45.2,45.14,45.16,79600.0,21.4587,21.4634,21.4349,21.4444,79600.0
2007-11-13 15:40:00,45.17,45.32,45.15,45.27,108200.0,21.4492,21.5204,21.4397,21.4967,108200.0
2007-11-13 15:45:00,45.27,45.38,45.27,45.35,86000.0,21.4967,21.5489,21.4967,21.5347,86000.0
2007-11-13 15:50:00,45.34,45.48,45.34,45.48,74800.0,21.5299,21.5964,21.5299,21.5964,74800.0
2007-11-13 15:55:00,45.48,45.51,45.43,45.43,111800.0,21.5964,21.6106,21.5726,21.5726,111800.0
2007-11-14 09:30:00,45.84,45.84,45.27,45.38,42800.0,21.7673,21.7673,21.4967,21.5489,42800.0
2007-11-14 09:35:00,45.38,45.56,45.3,45.42,41000.0,21.5489,21.6344,21.5109,21.5679,41000.0
2007-11-14 09:40:00,45.46,45.53,45.34,45.46,58200.0,21.5869,21.6201,21.5299,21.5869,58200.0
2007-11-14 09:45:00,45.43,45.49,45.41,45.46,35800.0,21.5726,21.6011,21.5632,21.5869,35800.0
2007-11-14 09:50:00,45.46,45.49,45.43,45.46,62200.0,21.5869,21.6011,21.5726,21.5869,62200.0
2007-11-14 09:55:00,45.48,45.51,45.41,45.41,33600.0,21.5964,21.6106,21.5632,21.5632,33600.0
2007-11-14 10:00:00,45.41,45.58,45.38,45.52,22200.0,21.5632,21.6439,21.5489,21.6154,22200.0
2007-11-14 10:05:00,45.53,45.56,45.48,45.53,23400.0,21.6201,21.6344,21.5964,21.6201,23400.0
2007-11-14 10:10:00,45.52,45.65,45.49,45.65,26400.0,21.6154,21.6771,21.6011,21.6771,26400.0
2007-11-14 10:15:00,45.67,45.69,45.61,45.67,25200.0,21.6866,21.6961,21.6581,21.6866,25200.0
2007-11-14 10:20:00,45.68,45.78,45.68,45.7,37800.0,21.6914,21.7388,21.6914,21.7009,37800.0
2007-11-14 10:25:00,45.7,45.72,45.63,45.69,25200.0,21.7009,21.7104,21.6676,21.6961,25200.0
2007-11-14 10:30:00,45.69,45.7,45.63,45.65,27000.0,21.6961,21.7009,21.6676,21.6771,27000.0
2007-11-14 10:35:00,45.63,45.66,45.56,45.61,41000.0,21.6676,21.6819,21.6344,21.6581,41000.0
2007-11-14 10:40:00,45.6,45.63,45.54,45.58,34400.0,21.6534,21.6676,21.6249,21.6439,34400.0
2007-11-14 10:45:00,45.6,45.64,45.59,45.6,37000.0,21.6534,21.6724,21.6486,21.6534,37000.0
2007-11-14 10:50:00,45.6,45.63,45.57,45.59,25600.0,21.6534,21.6676,21.6391,21.6486,25600.0
2007-11-14 10:55:00,45.56,45.59,45.53,45.57,19000.0,21.6344,21.6486,21.6201,21.6391,19000.0
2007-11-14 11:00:00,45.57,45.61,45.52,45.61,31000.0,21.6391,21.6581,21.6154,21.6581,31000.0
2007-11-14 11:05:00,45.63,45.69,45.59,45.6,66200.0,21.6676,21.6961,21.6486,21.6534,66200.0
2007-11-14 11:10:00,45.59,45.59,45.49,45.51,37600.0,21.6486,21.6486,21.6011,21.6106,37600.0
2007-11-14 11:15:00,45.52,45.57,45.52,45.52,22000.0,21.6154,21.6391,21.6154,21.6154,22000.0
2007-11-14 11:20:00,45.54,45.56,45.52,45.52,34000.0,21.6249,21.6344,21.6154,21.6154,34000.0
2007-11-14 11:25:00,45.54,45.56,45.52,45.52,28600.0,21.6249,21.6344,21.6154,21.6154,28600.0
2007-11-14 11:30:00,45.53,45.65,45.53,45.61,72400.0,21.6201,21.6771,21.6201,21.6581,72400.0
2007-11-14 11:35:00,45.62,45.63,45.6,45.62,26000.0,21.6629,21.6676,21.6534,21.6629,26000.0
2007-11-14 11:40:00,45.62,45.62,45.6,45.62,16200.0,21.6629,21.6629,21.6534,21.6629,16200.0
2007-11-14 11:45:00,45.63,45.63,45.6,45.6,26200.0,21.6676,21.6676,21.6534,21.6534,26200.0
2007-11-14 11:50:00,45.6,45.65,45.59,45.65,28400.0,21.6534,21.6771,21.6486,21.6771,28400.0
2007-11-14 11:55:00,45.63,45.65,45.62,45.63,28400.0,21.6676,21.6771,21.6629,21.6676,28400.0
2007-11-14 12:00:00,45.63,45.63,45.58,45.61,17400.0,21.6676,21.6676,21.6439,21.6581,17400.0
2007-11-14 12:05:00,45.62,45.65,45.59,45.65,13800.0,21.6629,21.6771,21.6486,21.6771,13800.0
2007-11-14 12:10:00,45.65,45.72,45.64,45.72,16800.0,21.6771,21.7104,21.6724,21.7104,16800.0
2007-11-14 12:15:00,45.72,45.73,45.65,45.67,14200.0,21.7104,21.7151,21.6771,21.6866,14200.0
2007-11-14 12:20:00,45.67,45.71,45.67,45.69,14200.0,21.6866,21.7056,21.6866,21.6961,14200.0
2007-11-14 12:25:00,45.69,45.77,45.69,45.72,18200.0,21.6961,21.7341,21.6961,21.7104,18200.0
2007-11-14 12:30:00,45.72,45.72,45.67,45.67,22200.0,21.7104,21.7104,21.6866,21.6866,22200.0
2007-11-14 12:35:00,45.67,45.68,45.64,45.65,20200.0,21.6866,21.6914,21.6724,21.6771,20200.0
2007-11-14 12:40:00,45.65,45.65,45.6,45.61,20400.0,21.6771,21.6771,21.6534,21.6581,20400.0
2007-11-14 12:45:00,45.62,45.62,45.53,45.55,18400.0,21.6629,21.6629,21.6201,21.6296,18400.0
2007-11-14 12:50:00,45.55,45.59,45.55,45.58,8800.0,21.6296,21.6486,21.6296,21.6439,8800.0
2007-11-14 12:55:00,45.58,45.6,45.55,45.56,15200.0,21.6439,21.6534,21.6296,21.6344,15200.0
2007-11-14 13:00:00,45.56,45.59,45.55,45.56,9800.0,21.6344,21.6486,21.6296,21.6344,9800.0
2007-11-14 13:05:00,45.55,45.6,45.55,45.57,11800.0,21.6296,21.6534,21.6296,21.6391,11800.0
2007-11-14 13:10:00,45.58,45.66,45.58,45.66,11800.0,21.6439,21.6819,21.6439,21.6819,11800.0
2007-11-14 13:15:00,45.66,45.69,45.66,45.67,7200.0,21.6819,21.6961,21.6819,21.6866,7200.0
2007-11-14 13:20:00,45.67,45.7,45.67,45.68,15000.0,21.6866,21.7009,21.6866,21.6914,15000.0
2007-11-14 13:25:00,45.7,45.73,45.68,45.69,11800.0,21.7009,21.7151,21.6914,21.6961,11800.0
2007-11-14 13:30:00,45.69,45.7,45.67,45.69,18000.0,21.6961,21.7009,21.6866,21.6961,18000.0
2007-11-14 13:35:00,45.69,45.69,45.62,45.63,30600.0,21.6961,21.6961,21.6629,21.6676,30600.0
2007-11-14 13:40:00,45.62,45.62,45.6,45.61,17200.0,21.6629,21.6629,21.6534,21.6581,17200.0
2007-11-14 13:45:00,45.61,45.63,45.59,45.62,16400.0,21.6581,21.6676,21.6486,21.6629,16400.0
2007-11-14 13:50:00,45.61,45.63,45.59,45.61,31200.0,21.6581,21.6676,21.6486,21.6581,31200.0
2007-11-14 13:55:00,45.6,45.66,45.59,45.6,18400.0,21.6534,21.6819,21.6486,21.6534,18400.0
2007-11-14 14:00:00,45.57,45.59,45.53,45.55,20400.0,21.6391,21.6486,21.6201,21.6296,20400.0
2007-11-14 14:05:00,45.56,45.6,45.55,45.6,8600.0,21.6344,21.6534,21.6296,21.6534,8600.0
2007-11-14 14:10:00,45.6,45.63,45.57,45.62,17400.0,21.6534,21.6676,21.6391,21.6629,17400.0
2007-11-14 14:15:00,45.63,45.63,45.59,45.59,17200.0,21.6676,21.6676,21.6486,21.6486,17200.0
2007-11-14 14:20:00,45.6,45.6,45.57,45.58,8800.0,21.6534,21.6534,21.6391,21.6439,8800.0
2007-11-14 14:25:00,45.58,45.67,45.57,45.63,12800.0,21.6439,21.6866,21.6391,21.6676,12800.0
2007-11-14 14:30:00,45.64,45.64,45.59,45.63,10000.0,21.6724,21.6724,21.6486,21.6676,10000.0
2007-11-14 14:35:00,45.64,45.71,45.64,45.67,12800.0,21.6724,21.7056,21.6724,21.6866,12800.0
2007-11-14 14:40:00,45.69,45.69,45.6,45.62,124800.0,21.6961,21.6961,21.6534,21.6629,124800.0
2007-11-14 14:45:00,45.63,45.63,45.55,45.58,19800.0,21.6676,21.6676,21.6296,21.6439,19800.0
2007-11-14 14:50:00,45.57,45.59,45.55,45.55,19800.0,21.6391,21.6486,21.6296,21.6296,19800.0
2007-11-14 14:55:00,45.55,45.55,45.51,45.52,35800.0,21.6296,21.6296,21.6106,21.6154,35800.0
2007-11-14 15:00:00,45.53,45.55,45.48,45.49,78000.0,21.6201,21.6296,21.5964,21.6011,78000.0
2007-11-14 15:05:00,45.48,45.55,45.48,45.55,48400.0,21.5964,21.6296,21.5964,21.6296,48400.0
2007-11-14 15:10:00,45.57,45.58,45.54,45.54,28400.0,21.6391,21.6439,21.6249,21.6249,28400.0
2007-11-14 15:15:00,45.55,45.62,45.54,45.59,13600.0,21.6296,21.6629,21.6249,21.6486,13600.0
2007-11-14 15:20:00,45.6,45.68,45.58,45.68,25600.0,21.6534,21.6914,21.6439,21.6914,25600.0
2007-11-14 15:25:00,45.69,45.69,45.62,45.65,12000.0,21.6961,21.6961,21.6629,21.6771,12000.0
2007-11-14 15:30:00,45.63,45.63,45.57,45.57,23200.0,21.6676,21.6676,21.6391,21.6391,23200.0
2007-11-14 15:35:00,45.59,45.6,45.49,45.5,36600.0,21.6486,21.6534,21.6011,21.6059,36600.0
2007-11-14 15:40:00,45.49,45.51,45.3,45.41,59000.0,21.6011,21.6106,21.5109,21.5632,59000.0
2007-11-14 15:45:00,45.41,45.42,45.32,45.34,38200.0,21.5632,21.5679,21.5204,21.5299,38200.0
2007-11-14 15:50:00,45.35,45.36,45.21,45.23,68000.0,21.5347,21.5394,21.4682,21.4777,68000.0
2007-11-14 15:55:00,45.23,45.34,45.23,45.25,34200.0,21.4777,21.5299,21.4777,21.4872,34200.0
2007-11-15 09:30:00,45.04,45.46,45.04,45.19,41600.0,21.3875,21.5869,21.3875,21.4587,41600.0
2007-11-15 09:35:00,45.23,45.4,45.17,45.35,193400.0,21.4777,21.5584,21.4492,21.5347,193400.0
2007-11-15 09:40:00,45.35,45.4,45.16,45.19,35800.0,21.5347,21.5584,21.4444,21.4587,35800.0
2007-11-15 09:45:00,45.19,45.19,45.03,45.14,34600.0,21.4587,21.4587,21.3827,21.4349,34600.0
2007-11-15 09:50:00,45.13,45.3,45.13,45.25,44000.0,21.4302,21.5109,21.4302,21.4872,44000.0
2007-11-15 09:55:00,45.27,45.38,45.26,45.29,28600.0,21.4967,21.5489,21.4919,21.5062,28600.0
2007-11-15 10:00:00,45.3,45.3,45.25,45.29,10800.0,21.5109,21.5109,21.4872,21.5062,10800.0
2007-11-15 10:05:00,45.3,45.36,45.27,45.36,34400.0,21.5109,21.5394,21.4967,21.5394,34400.0
2007-11-15 10:10:00,45.35,45.49,45.33,45.45,39800.0,21.5347,21.6011,21.5252,21.5821,39800.0
2007-11-15 10:15:00,45.44,45.46,45.4,45.4,12800.0,21.5774,21.5869,21.5584,21.5584,12800.0
2007-11-15 10:20:00,45.4,45.48,45.38,45.45,33400.0,21.5584,21.5964,21.5489,21.5821,33400.0
2007-11-15 10:25:00,45.46,45.52,45.29,45.31,104000.0,21.5869,21.6154,21.5062,21.5157,104000.0
2007-11-15 10:30:00,45.31,45.32,45.24,45.3,39000.0,21.5157,21.5204,21.4824,21.5109,39000.0
2007-11-15 10:35:00,45.32,45.39,45.31,45.38,26400.0,21.5204,21.5537,21.5157,21.5489,26400.0
2007-11-15 10:40:00,45.35,45.38,45.31,45.33,13000.0,21.5347,21.5489,21.5157,21.5252,13000.0
2007-11-15 10:45:00,45.33,45.37,45.31,45.33,13200.0,21.5252,21.5442,21.5157,21.5252,13200.0
2007-11-15 10:50:00,45.33,45.4,45.33,45.37,13000.0,21.5252,21.5584,21.5252,21.5442,13000.0
2007-11-15 10:55:00,45.37,45.42,45.33,45.33,10400.0,21.5442,21.5679,21.5252,21.5252,10400.0
2007-11-15 11:00:00,45.34,45.4,45.3,45.37,20400.0,21.5299,21.5584,21.5109,21.5442,20400.0
2007-11-15 11:05:00,45.34,45.41,45.34,45.38,15000.0,21.5299,21.5632,21.5299,21.5489,15000.0
2007-11-15 11:10:00,45.38,45.38,45.32,45.32,10200.0,21.5489,21.5489,21.5204,21.5204,10200.0
2007-11-15 11:15:00,45.32,45.35,45.27,45.35,16400.0,21.5204,21.5347,21.4967,21.5347,16400.0
2007-11-15 11:20:00,45.35,45.39,45.32,45.34,34000.0,21.5347,21.5537,21.5204,21.5299,34000.0
2007-11-15 11:25:00,45.33,45.35,45.27,45.29,35600.0,21.5252,21.5347,21.4967,21.5062,35600.0
2007-11-15 11:30:00,45.29,45.32,45.24,45.3,27000.0,21.5062,21.5204,21.4824,21.5109,27000.0
2007-11-15 11:35:00,45.28,45.34,45.28,45.34,13800.0,21.5014,21.5299,21.5014,21.5299,13800.0
2007-11-15 11:40:00,45.34,45.35,45.32,45.35,12600.0,21.5299,21.5347,21.5204,21.5347,12600.0
2007-11-15 11:45:00,45.35,45.38,45.34,45.38,14000.0,21.5347,21.5489,21.5299,21.5489,14000.0
2007-11-15 11:50:00,45.38,45.39,45.29,45.33,29400.0,21.5489,21.5537,21.5062,21.5252,29400.0
2007-11-15 11:55:00,45.33,45.44,45.32,45.37,54000.0,21.5252,21.5774,21.5204,21.5442,54000.0
2007-11-15 12:00:00,45.36,45.38,45.34,45.36,93600.0,21.5394,21.5489,21.5299,21.5394,93600.0
2007-11-15 12:05:00,45.35,45.35,45.3,45.35,31600.0,21.5347,21.5347,21.5109,21.5347,31600.0
2007-11-15 12:10:00,45.35,45.37,45.32,45.33,40000.0,21.5347,21.5442,21.5204,21.5252,40000.0
2007-11-15 12:15:00,45.32,45.35,45.3,45.35,36200.0,21.5204,21.5347,21.5109,21.5347,36200.0
2007-11-15 12:20:00,45.33,45.36,45.32,45.34,29400.0,21.5252,21.5394,21.5204,21.5299,29400.0
2007-11-15 12:25:00,45.35,45.38,45.29,45.3,24200.0,21.5347,21.5489,21.5062,21.5109,24200.0
2007-11-15 12:30:00,45.31,45.33,45.23,45.24,31400.0,21.5157,21.5252,21.4777,21.4824,31400.0
2007-11-15 12:35:00,45.25,45.34,45.25,45.31,15200.0,21.4872,21.5299,21.4872,21.5157,15200.0
2007-11-15 12:40:00,45.32,45.37,45.24,45.34,44200.0,21.5204,21.5442,21.4824,21.5299,44200.0
2007-11-15 12:45:00,45.34,45.42,45.33,45.4,39200.0,21.5299,21.5679,21.5252,21.5584,39200.0
2007-11-15 12:50:00,45.38,45.4,45.34,45.37,20400.0,21.5489,21.5584,21.5299,21.5442,20400.0
2007-11-15 12:55:00,45.37,45.38,45.35,45.35,10400.0,21.5442,21.5489,21.5347,21.5347,10400.0
2007-11-15 13:00:00,45.33,45.37,45.33,45.36,13000.0,21.5252,21.5442,21.5252,21.5394,13000.0
2007-11-15 13:05:00,45.36,45.38,45.33,45.36,10600.0,21.5394,21.5489,21.5252,21.5394,10600.0
2007-11-15 13:10:00,45.37,45.4,45.35,45.38,21600.0,21.5442,21.5584,21.5347,21.5489,21600.0
2007-11-15 13:15:00,45.38,45.4,45.34,45.35,10200.0,21.5489,21.5584,21.5299,21.5347,10200.0
2007-11-15 13:20:00,45.35,45.37,45.31,45.35,27400.0,21.5347,21.5442,21.5157,21.5347,27400.0
2007-11-15 13:25:00,45.38,45.41,45.36,45.37,15600.0,21.5489,21.5632,21.5394,21.5442,15600.0
2007-11-15 13:30:00,45.37,45.43,45.37,45.38,21200.0,21.5442,21.5726,21.5442,21.5489,21200.0
2007-11-15 13:35:00,45.38,45.38,45.34,45.35,10400.0,21.5489,21.5489,21.5299,21.5347,10400.0
2007-11-15 13:40:00,45.36,45.4,45.35,45.4,34200.0,21.5394,21.5584,21.5347,21.5584,34200.0
2007-11-15 13:45:00,45.38,45.38,45.34,45.35,21200.0,21.5489,21.5489,21.5299,21.5347,21200.0
2007-11-15 13:50:00,45.35,45.38,45.35,45.35,27000.0,21.5347,21.5489,21.5347,21.5347,27000.0
2007-11-15 13:55:00,45.35,45.39,45.31,45.39,22400.0,21.5347,21.5537,21.5157,21.5537,22400.0
2007-11-15 14:00:00,45.39,45.4,45.32,45.38,27800.0,21.5537,21.5584,21.5204,21.5489,27800.0
2007-11-15 14:05:00,45.4,45.44,45.35,45.38,64800.0,21.5584,21.5774,21.5347,21.5489,64800.0
2007-11-15 14:10:00,45.38,45.44,45.33,45.35,46600.0,21.5489,21.5774,21.5252,21.5347,46600.0
2007-11-15 14:15:00,45.35,45.48,45.34,45.45,62400.0,21.5347,21.5964,21.5299,21.5821,62400.0
2007-11-15 14:20:00,45.46,45.49,45.43,45.44,27400.0,21.5869,21.6011,21.5726,21.5774,27400.0
2007-11-15 14:25:00,45.43,45.55,45.43,45.51,26600.0,21.5726,21.6296,21.5726,21.6106,26600.0
2007-11-15 14:30:00,45.5,45.56,45.49,45.54,28600.0,21.6059,21.6344,21.6011,21.6249,28600.0
2007-11-15 14:35:00,45.53,45.62,45.52,45.59,24400.0,21.6201,21.6629,21.6154,21.6486,24400.0
2007-11-15 14:40:00,45.58,45.58,45.47,45.49,37400.0,21.6439,21.6439,21.5916,21.6011,37400.0
2007-11-15 14:45:00,45.51,45.56,45.48,45.55,40600.0,21.6106,21.6344,21.5964,21.6296,40600.0
2007-11-15 14:50:00,45.56,45.57,45.49,45.49,40800.0,21.6344,21.6391,21.6011,21.6011,40800.0
2007-11-15 14:55:00,45.49,45.57,45.49,45.53,34400.0,21.6011,21.6391,21.6011,21.6201,34400.0
2007-11-15 15:00:00,45.54,45.55,45.47,45.52,61000.0,21.6249,21.6296,21.5916,21.6154,61000.0
2007-11-15 15:05:00,45.51,45.63,45.47,45.56,116800.0,21.6106,21.6676,21.5916,21.6344,116800.0
2007-11-15 15:10:00,45.56,45.61,45.52,45.58,30800.0,21.6344,21.6581,21.6154,21.6439,30800.0
2007-11-15 15:15:00,45.59,45.61,45.58,45.61,24200.0,21.6486,21.6581,21.6439,21.6581,24200.0
2007-11-15 15:20:00,45.6,45.63,45.52,45.52,34800.0,21.6534,21.6676,21.6154,21.6154,34800.0
2007-11-15 15:25:00,45.54,45.6,45.47,45.47,49800.0,21.6249,21.6534,21.5916,21.5916,49800.0
2007-11-15 15:30:00,45.47,45.48,45.34,45.34,54800.0,21.5916,21.5964,21.5299,21.5299,54800.0
2007-11-15 15:35:00,45.33,45.42,45.31,45.34,111200.0,21.5252,21.5679,21.5157,21.5299,111200.0
2007-11-15 15:40:00,45.34,45.37,45.32,45.36,115000.0,21.5299,21.5442,21.5204,21.5394,115000.0
2007-11-15 15:45:00,45.36,45.46,45.31,45.36,145200.0,21.5394,21.5869,21.5157,21.5394,145200.0
2007-11-15 15:50:00,45.34,45.37,45.26,45.3,83600.0,21.5299,21.5442,21.4919,21.5109,83600.0
2007-11-15 15:55:00,45.3,45.41,45.29,45.39,86000.0,21.5109,21.5632,21.5062,21.5537,86000.0
2007-11-16 09:30:00,45.59,45.74,45.37,45.48,336800.0,21.6486,21.7199,21.5442,21.5964,336800.0
2007-11-16 09:35:00,45.42,45.71,45.37,45.62,39400.0,21.5679,21.7056,21.5442,21.6629,39400.0
2007-11-16 09:40:00,45.62,45.68,45.55,45.56,27000.0,21.6629,21.6914,21.6296,21.6344,27000.0
2007-11-16 09:45:00,45.54,45.65,45.51,45.63,21600.0,21.6249,21.6771,21.6106,21.6676,21600.0
2007-11-16 09:50:00,45.59,45.72,45.56,45.62,23600.0,21.6486,21.7104,21.6344,21.6629,23600.0
2007-11-16 09:55:00,45.62,45.72,45.58,45.66,21000.0,21.6629,21.7104,21.6439,21.6819,21000.0
2007-11-16 10:00:00,45.59,45.63,45.46,45.47,29000.0,21.6486,21.6676,21.5869,21.5916,29000.0
2007-11-16 10:05:00,45.47,45.49,45.38,45.43,50600.0,21.5916,21.6011,21.5489,21.5726,50600.0
2007-11-16 10:10:00,45.43,45.43,45.34,45.35,51600.0,21.5726,21.5726,21.5299,21.5347,51600.0
2007-11-16 10:15:00,45.37,45.4,45.32,45.35,61000.0,21.5442,21.5584,21.5204,21.5347,61000.0
2007-11-16 10:20:00,45.35,45.38,45.28,45.35,41600.0,21.5347,21.5489,21.5014,21.5347,41600.0
2007-11-16 10:25:00,45.37,45.37,45.24,45.26,21400.0,21.5442,21.5442,21.4824,21.4919,21400.0
2007-11-16 10:30:00,45.26,45.34,45.23,45.31,17800.0,21.4919,21.5299,21.4777,21.5157,17800.0
2007-11-16 10:35:00,45.31,45.33,45.25,45.29,30000.0,21.5157,21.5252,21.4872,21.5062,30000.0
2007-11-16 10:40:00,45.32,45.37,45.31,45.36,15200.0,21.5204,21.5442,21.5157,21.5394,15200.0
2007-11-16 10:45:00,45.36,45.41,45.31,45.38,25800.0,21.5394,21.5632,21.5157,21.5489,25800.0
2007-11-16 10:50:00,45.38,45.46,45.37,45.37,27000.0,21.5489,21.5869,21.5442,21.5442,27000.0
2007-11-16 10:55:00,45.38,45.38,45.31,45.34,16400.0,21.5489,21.5489,21.5157,21.5299,16400.0
2007-11-16 11:00:00,45.37,45.49,45.37,45.47,15600.0,21.5442,21.6011,21.5442,21.5916,15600.0
2007-11-16 11:05:00,45.46,45.47,45.43,45.43,16400.0,21.5869,21.5916,21.5726,21.5726,16400.0
2007-11-16 11:10:00,45.42,45.48,45.41,45.45,12600.0,21.5679,21.5964,21.5632,21.5821,12600.0
2007-11-16 11:15:00,45.45,45.45,45.42,45.43,23000.0,21.5821,21.5821,21.5679,21.5726,23000.0
2007-11-16 11:20:00,45.42,45.43,45.36,45.37,25000.0,21.5679,21.5726,21.5394,21.5442,25000.0
2007-11-16 11:25:00,45.37,45.37,45.18,45.21,51800.0,21.5442,21.5442,21.4539,21.4682,51800.0
2007-11-16 11:30:00,45.2,45.23,45.19,45.22,27000.0,21.4634,21.4777,21.4587,21.4729,27000.0
2007-11-16 11:35:00,45.22,45.25,45.21,45.22,22200.0,21.4729,21.4872,21.4682,21.4729,22200.0
2007-11-16 11:40:00,45.21,45.25,45.19,45.2,28200.0,21.4682,21.4872,21.4587,21.4634,28200.0
2007-11-16 11:45:00,45.19,45.22,45.14,45.22,50400.0,21.4587,21.4729,21.4349,21.4729,50400.0
2007-11-16 11:50:00,45.21,45.28,45.19,45.27,41000.0,21.4682,21.5014,21.4587,21.4967,41000.0
2007-11-16 11:55:00,45.27,45.27,45.22,45.24,14400.0,21.4967,21.4967,21.4729,21.4824,14400.0
2007-11-16 12:00:00,45.23,45.24,45.22,45.24,17800.0,21.4777,21.4824,21.4729,21.4824,17800.0
2007-11-16 12:05:00,45.24,45.27,45.22,45.27,19600.0,21.4824,21.4967,21.4729,21.4967,19600.0
2007-11-16 12:10:00,45.27,45.28,45.26,45.27,20200.0,21.4967,21.5014,21.4919,21.4967,20200.0
2007-11-16 12:15:00,45.27,45.32,45.26,45.31,36000.0,21.4967,21.5204,21.4919,21.5157,36000.0
2007-11-16 12:20:00,45.3,45.31,45.27,45.29,16200.0,21.5109,21.5157,21.4967,21.5062,16200.0
2007-11-16 12:25:00,45.3,45.3,45.29,45.29,9200.0,21.5109,21.5109,21.5062,21.5062,9200.0
2007-11-16 12:30:00,45.29,45.33,45.27,45.32,23600.0,21.5062,21.5252,21.4967,21.5204,23600.0
2007-11-16 12:35:00,45.32,45.38,45.28,45.28,24200.0,21.5204,21.5489,21.5014,21.5014,24200.0
2007-11-16 12:40:00,45.29,45.31,45.27,45.27,16600.0,21.5062,21.5157,21.4967,21.4967,16600.0
2007-11-16 12:45:00,45.27,45.27,45.24,45.24,11000.0,21.4967,21.4967,21.4824,21.4824,11000.0
2007-11-16 12:50:00,45.24,45.27,45.23,45.27,19800.0,21.4824,21.4967,21.4777,21.4967,19800.0
2007-11-16 12:55:00,45.27,45.27,45.22,45.26,33600.0,21.4967,21.4967,21.4729,21.4919,33600.0
2007-11-16 13:00:00,45.26,45.32,45.26,45.31,26400.0,21.4919,21.5204,21.4919,21.5157,26400.0
2007-11-16 13:05:00,45.32,45.37,45.31,45.34,26000.0,21.5204,21.5442,21.5157,21.5299,26000.0
2007-11-16 13:10:00,45.34,45.35,45.32,45.34,20200.0,21.5299,21.5347,21.5204,21.5299,20200.0
2007-11-16 13:15:00,45.35,45.38,45.35,45.37,12600.0,21.5347,21.5489,21.5347,21.5442,12600.0
2007-11-16 13:20:00,45.37,45.38,45.33,45.33,10200.0,21.5442,21.5489,21.5252,21.5252,10200.0
2007-11-16 13:25:00,45.33,45.33,45.25,45.3,18600.0,21.5252,21.5252,21.4872,21.5109,18600.0
2007-11-16 13:30:00,45.3,45.35,45.29,45.34,20800.0,21.5109,21.5347,21.5062,21.5299,20800.0
2007-11-16 13:35:00,45.35,45.37,45.32,45.34,12800.0,21.5347,21.5442,21.5204,21.5299,12800.0
2007-11-16 13:40:00,45.35,45.4,45.35,45.37,21600.0,21.5347,21.5584,21.5347,21.5442,21600.0
2007-11-16 13:45:00,45.36,45.36,45.31,45.33,30200.0,21.5394,21.5394,21.5157,21.5252,30200.0
2007-11-16 13:50:00,45.34,45.35,45.29,45.32,33200.0,21.5299,21.5347,21.5062,21.5204,33200.0
2007-11-16 13:55:00,45.32,45.32,45.27,45.29,27600.0,21.5204,21.5204,21.4967,21.5062,27600.0
2007-11-16 14:00:00,45.28,45.29,45.27,45.29,28200.0,21.5014,21.5062,21.4967,21.5062,28200.0
2007-11-16 14:05:00,45.27,45.3,45.26,45.28,27600.0,21.4967,21.5109,21.4919,21.5014,27600.0
2007-11-16 14:10:00,45.29,45.3,45.22,45.23,42000.0,21.5062,21.5109,21.4729,21.4777,42000.0
2007-11-16 14:15:00,45.23,45.24,45.16,45.24,22800.0,21.4777,21.4824,21.4444,21.4824,22800.0
2007-11-16 14:20:00,45.24,45.25,45.18,45.21,39600.0,21.4824,21.4872,21.4539,21.4682,39600.0
2007-11-16 14:25:00,45.21,45.31,45.16,45.27,41400.0,21.4682,21.5157,21.4444,21.4967,41400.0
2007-11-16 14:30:00,45.28,45.29,45.16,45.19,53600.0,21.5014,21.5062,21.4444,21.4587,53600.0
2007-11-16 14:35:00,45.19,45.2,45.05,45.05,65600.0,21.4587,21.4634,21.3922,21.3922,65600.0
2007-11-16 14:40:00,45.05,45.16,45.03,45.13,29400.0,21.3922,21.4444,21.3827,21.4302,29400.0
2007-11-16 14:45:00,45.14,45.16,45.08,45.1,38600.0,21.4349,21.4444,21.4065,21.4159,38600.0
2007-11-16 14:50:00,45.1,45.14,45.08,45.11,43600.0,21.4159,21.4349,21.4065,21.4207,43600.0
2007-11-16 14:55:00,45.11,45.16,45.06,45.15,37000.0,21.4207,21.4444,21.397,21.4397,37000.0
2007-11-16 15:00:00,45.17,45.23,45.16,45.18,37400.0,21.4492,21.4777,21.4444,21.4539,37400.0
2007-11-16 15:05:00,45.17,45.27,45.17,45.24,36400.0,21.4492,21.4967,21.4492,21.4824,36400.0
2007-11-16 15:10:00,45.24,45.27,45.22,45.27,37200.0,21.4824,21.4967,21.4729,21.4967,37200.0
2007-11-16 15:15:00,45.25,45.27,45.23,45.25,31200.0,21.4872,21.4967,21.4777,21.4872,31200.0
2007-11-16 15:20:00,45.25,45.29,45.24,45.27,37400.0,21.4872,21.5062,21.4824,21.4967,37400.0
2007-11-16 15:25:00,45.25,45.3,45.21,45.3,36000.0,21.4872,21.5109,21.4682,21.5109,36000.0
2007-11-16 15:30:00,45.3,45.3,45.24,45.24,52800.0,21.5109,21.5109,21.4824,21.4824,52800.0
2007-11-16 15:35:00,45.24,45.28,45.23,45.24,56200.0,21.4824,21.5014,21.4777,21.4824,56200.0
2007-11-16 15:40:00,45.25,45.43,45.25,45.42,63600.0,21.4872,21.5726,21.4872,21.5679,63600.0
2007-11-16 15:45:00,45.41,45.62,45.4,45.62,111600.0,21.5632,21.6629,21.5584,21.6629,111600.0
2007-11-16 15:50:00,45.6,45.65,45.55,45.6,59600.0,21.6534,21.6771,21.6296,21.6534,59600.0
2007-11-16 15:55:00,45.6,45.63,45.55,45.58,76800.0,21.6534,21.6676,21.6296,21.6439,76800.0
2007-11-19 09:30:00,45.46,45.55,45.29,45.55,36800.0,21.5869,21.6296,21.5062,21.6296,36800.0
2007-11-19 09:35:00,45.58,45.61,45.47,45.57,34800.0,21.6439,21.6581,21.5916,21.6391,34800.0
2007-11-19 09:40:00,45.54,45.66,45.52,45.55,37000.0,21.6249,21.6819,21.6154,21.6296,37000.0
2007-11-19 09:45:00,45.57,45.74,45.55,45.74,32600.0,21.6391,21.7199,21.6296,21.7199,32600.0
2007-11-19 09:50:00,45.71,45.74,45.62,45.63,32600.0,21.7056,21.7199,21.6629,21.6676,32600.0
2007-11-19 09:55:00,45.65,45.72,45.56,45.56,30200.0,21.6771,21.7104,21.6344,21.6344,30200.0
2007-11-19 10:00:00,45.53,45.64,45.5,45.62,26200.0,21.6201,21.6724,21.6059,21.6629,26200.0
2007-11-19 10:05:00,45.63,45.71,45.62,45.65,24200.0,21.6676,21.7056,21.6629,21.6771,24200.0
2007-11-19 10:10:00,45.69,45.83,45.66,45.83,45400.0,21.6961,21.7626,21.6819,21.7626,45400.0
2007-11-19 10:15:00,45.81,45.9,45.77,45.85,34400.0,21.7531,21.7958,21.7341,21.7721,34400.0
2007-11-19 10:20:00,45.87,45.94,45.87,45.87,34800.0,21.7816,21.8148,21.7816,21.7816,34800.0
2007-11-19 10:25:00,45.86,46.0,45.86,45.99,34600.0,21.7768,21.8433,21.7768,21.8386,34600.0
2007-11-19 10:30:00,45.99,46.0,45.8,45.89,82600.0,21.8386,21.8433,21.7483,21.7911,82600.0
2007-11-19 10:35:00,45.88,45.9,45.82,45.9,21400.0,21.7863,21.7958,21.7578,21.7958,21400.0
2007-11-19 10:40:00,45.89,45.99,45.88,45.98,28200.0,21.7911,21.8386,21.7863,21.8338,28200.0
2007-11-19 10:45:00,45.96,45.97,45.92,45.96,25800.0,21.8243,21.8291,21.8053,21.8243,25800.0
2007-11-19 10:50:00,45.96,45.96,45.88,45.92,17400.0,21.8243,21.8243,21.7863,21.8053,17400.0
2007-11-19 10:55:00,45.91,45.95,45.89,45.89,27600.0,21.8006,21.8196,21.7911,21.7911,27600.0
2007-11-19 11:00:00,45.9,45.96,45.88,45.96,55400.0,21.7958,21.8243,21.7863,21.8243,55400.0
2007-11-19 11:05:00,45.95,45.95,45.88,45.91,27600.0,21.8196,21.8196,21.7863,21.8006,27600.0
2007-11-19 11:10:00,45.9,45.93,45.81,45.85,49000.0,21.7958,21.8101,21.7531,21.7721,49000.0
2007-11-19 11:15:00,45.85,45.95,45.85,45.95,26000.0,21.7721,21.8196,21.7721,21.8196,26000.0
2007-11-19 11:20:00,45.96,45.96,45.91,45.93,19000.0,21.8243,21.8243,21.8006,21.8101,19000.0
2007-11-19 11:25:00,45.93,45.96,45.93,45.94,15200.0,21.8101,21.8243,21.8101,21.8148,15200.0
2007-11-19 11:30:00,45.95,45.98,45.93,45.95,43400.0,21.8196,21.8338,21.8101,21.8196,43400.0
2007-11-19 11:35:00,45.95,45.97,45.9,45.93,19800.0,21.8196,21.8291,21.7958,21.8101,19800.0
2007-11-19 11:40:00,45.94,45.94,45.88,45.88,29800.0,21.8148,21.8148,21.7863,21.7863,29800.0
2007-11-19 11:45:00,45.9,45.9,45.8,45.82,13200.0,21.7958,21.7958,21.7483,21.7578,13200.0
2007-11-19 11:50:00,45.82,45.91,45.82,45.88,13800.0,21.7578,21.8006,21.7578,21.7863,13800.0
2007-11-19 11:55:00,45.88,45.88,45.79,45.79,13200.0,21.7863,21.7863,21.7436,21.7436,13200.0
2007-11-19 12:00:00,45.78,45.83,45.74,45.76,44200.0,21.7388,21.7626,21.7199,21.7294,44200.0
2007-11-19 12:05:00,45.74,45.83,45.74,45.83,26200.0,21.7199,21.7626,21.7199,21.7626,26200.0
2007-11-19 12:10:00,45.83,45.85,45.71,45.72,31000.0,21.7626,21.7721,21.7056,21.7104,31000.0
2007-11-19 12:15:00,45.73,45.82,45.73,45.79,29600.0,21.7151,21.7578,21.7151,21.7436,29600.0
2007-11-19 12:20:00,45.8,45.84,45.76,45.77,20800.0,21.7483,21.7673,21.7294,21.7341,20800.0
2007-11-19 12:25:00,45.77,45.82,45.77,45.79,19200.0,21.7341,21.7578,21.7341,21.7436,19200.0
2007-11-19 12:30:00,45.79,45.79,45.69,45.77,17400.0,21.7436,21.7436,21.6961,21.7341,17400.0
2007-11-19 12:35:00,45.76,45.77,45.7,45.7,19400.0,21.7294,21.7341,21.7009,21.7009,19400.0
2007-11-19 12:40:00,45.68,45.73,45.68,45.69,19200.0,21.6914,21.7151,21.6914,21.6961,19200.0
2007-11-19 12:45:00,45.7,45.73,45.65,45.72,24600.0,21.7009,21.7151,21.6771,21.7104,24600.0
2007-11-19 12:50:00,45.71,45.71,45.59,45.61,32000.0,21.7056,21.7056,21.6486,21.6581,32000.0
2007-11-19 12:55:00,45.61,45.65,45.56,45.62,46200.0,21.6581,21.6771,21.6344,21.6629,46200.0
2007-11-19 13:00:00,45.66,45.71,45.55,45.56,52600.0,21.6819,21.7056,21.6296,21.6344,52600.0
2007-11-19 13:05:00,45.56,45.59,45.51,45.55,42600.0,21.6344,21.6486,21.6106,21.6296,42600.0
2007-11-19 13:10:00,45.56,45.57,45.45,45.48,71800.0,21.6344,21.6391,21.5821,21.5964,71800.0
2007-11-19 13:15:00,45.48,45.5,45.41,45.46,58000.0,21.5964,21.6059,21.5632,21.5869,58000.0
2007-11-19 13:20:00,45.45,45.57,45.4,45.54,56200.0,21.5821,21.6391,21.5584,21.6249,56200.0
2007-11-19 13:25:00,45.56,45.61,45.54,45.59,21800.0,21.6344,21.6581,21.6249,21.6486,21800.0
2007-11-19 13:30:00,45.57,45.65,45.57,45.63,23400.0,21.6391,21.6771,21.6391,21.6676,23400.0
2007-11-19 13:35:00,45.63,45.69,45.6,45.69,23600.0,21.6676,21.6961,21.6534,21.6961,23600.0
2007-11-19 13:40:00,45.69,45.69,45.59,45.6,14400.0,21.6961,21.6961,21.6486,21.6534,14400.0
2007-11-19 13:45:00,45.62,45.68,45.59,45.61,36600.0,21.6629,21.6914,21.6486,21.6581,36600.0
2007-11-19 13:50:00,45.61,45.66,45.58,45.62,26400.0,21.6581,21.6819,21.6439,21.6629,26400.0
2007-11-19 13:55:00,45.59,45.59,45.47,45.5,30000.0,21.6486,21.6486,21.5916,21.6059,30000.0
2007-11-19 14:00:00,45.49,45.52,45.47,45.5,47000.0,21.6011,21.6154,21.5916,21.6059,47000.0
2007-11-19 14:05:00,45.5,45.76,45.48,45.75,102200.0,21.6059,21.7294,21.5964,21.7246,102200.0
2007-11-19 14:10:00,45.75,45.78,45.65,45.65,35800.0,21.7246,21.7388,21.6771,21.6771,35800.0
2007-11-19 14:15:00,45.64,45.65,45.51,45.62,97600.0,21.6724,21.6771,21.6106,21.6629,97600.0
2007-11-19 14:20:00,45.62,45.66,45.58,45.62,34000.0,21.6629,21.6819,21.6439,21.6629,34000.0
2007-11-19 14:25:00,45.65,45.7,45.63,45.66,36200.0,21.6771,21.7009,21.6676,21.6819,36200.0
2007-11-19 14:30:00,45.66,45.66,45.58,45.58,21600.0,21.6819,21.6819,21.6439,21.6439,21600.0
2007-11-19 14:35:00,45.58,45.64,45.57,45.61,43200.0,21.6439,21.6724,21.6391,21.6581,43200.0
2007-11-19 14:40:00,45.62,45.71,45.62,45.66,45200.0,21.6629,21.7056,21.6629,21.6819,45200.0
2007-11-19 14:45:00,45.67,45.68,45.63,45.64,84000.0,21.6866,21.6914,21.6676,21.6724,84000.0
2007-11-19 14:50:00,45.63,45.67,45.56,45.63,47000.0,21.6676,21.6866,21.6344,21.6676,47000.0
2007-11-19 14:55:00,45.65,45.66,45.59,45.65,61000.0,21.6771,21.6819,21.6486,21.6771,61000.0
2007-11-19 15:00:00,45.65,45.65,45.56,45.61,44200.0,21.6771,21.6771,21.6344,21.6581,44200.0
2007-11-19 15:05:00,45.62,45.63,45.5,45.5,32000.0,21.6629,21.6676,21.6059,21.6059,32000.0
2007-11-19 15:10:00,45.5,45.65,45.49,45.6,54400.0,21.6059,21.6771,21.6011,21.6534,54400.0
2007-11-19 15:15:00,45.62,45.69,45.61,45.62,61000.0,21.6629,21.6961,21.6581,21.6629,61000.0
2007-11-19 15:20:00,45.62,45.63,45.55,45.6,49200.0,21.6629,21.6676,21.6296,21.6534,49200.0
2007-11-19 15:25:00,45.62,45.62,45.58,45.58,58000.0,21.6629,21.6629,21.6439,21.6439,58000.0
2007-11-19 15:30:00,45.59,45.62,45.51,45.52,47200.0,21.6486,21.6629,21.6106,21.6154,47200.0
2007-11-19 15:35:00,45.5,45.54,45.48,45.54,54200.0,21.6059,21.6249,21.5964,21.6249,54200.0
2007-11-19 15:40:00,45.55,45.56,45.5,45.56,44800.0,21.6296,21.6344,21.6059,21.6344,44800.0
2007-11-19 15:45:00,45.55,45.59,45.5,45.58,49000.0,21.6296,21.6486,21.6059,21.6439,49000.0
2007-11-19 15:50:00,45.57,45.6,45.54,45.57,84000.0,21.6391,21.6534,21.6249,21.6391,84000.0
2007-11-19 15:55:00,45.58,45.6,45.52,45.56,71800.0,21.6439,21.6534,21.6154,21.6344,71800.0
2007-11-20 09:30:00,46.43,46.99,45.75,46.15,124900.0,22.0475,22.3134,21.7246,21.9145,124900.0
2007-11-20 09:35:00,46.14,46.23,45.58,45.95,49000.0,21.9098,21.9525,21.6439,21.8196,49000.0
2007-11-20 09:40:00,46.0,46.46,45.89,46.01,64100.0,21.8433,22.0617,21.7911,21.8481,64100.0
2007-11-20 09:45:00,46.01,46.02,45.86,46.02,25100.0,21.8481,21.8528,21.7768,21.8528,25100.0
2007-11-20 09:50:00,46.01,46.03,45.9,46.0,46600.0,21.8481,21.8576,21.7958,21.8433,46600.0
2007-11-20 09:55:00,45.96,45.96,45.56,45.61,35800.0,21.8243,21.8243,21.6344,21.6581,35800.0
2007-11-20 10:00:00,45.65,45.94,45.64,45.8,46400.0,21.6771,21.8148,21.6724,21.7483,46400.0
2007-11-20 10:05:00,45.79,45.94,45.79,45.92,33500.0,21.7436,21.8148,21.7436,21.8053,33500.0
2007-11-20 10:10:00,45.9,45.98,45.76,45.98,20000.0,21.7958,21.8338,21.7294,21.8338,20000.0
2007-11-20 10:15:00,45.98,46.07,45.96,46.0,33500.0,21.8338,21.8766,21.8243,21.8433,33500.0
2007-11-20 10:20:00,46.02,46.11,45.97,46.01,49700.0,21.8528,21.8956,21.8291,21.8481,49700.0
2007-11-20 10:25:00,46.02,46.11,45.96,46.01,41000.0,21.8528,21.8956,21.8243,21.8481,41000.0
2007-11-20 10:30:00,46.01,46.2,46.0,46.2,27200.0,21.8481,21.9383,21.8433,21.9383,27200.0
2007-11-20 10:35:00,46.19,46.2,46.04,46.14,65200.0,21.9335,21.9383,21.8623,21.9098,65200.0
2007-11-20 10:40:00,46.11,46.13,46.03,46.04,55900.0,21.8956,21.905,21.8576,21.8623,55900.0
2007-11-20 10:45:00,46.06,46.15,46.06,46.1,26400.0,21.8718,21.9145,21.8718,21.8908,26400.0
2007-11-20 10:50:00,46.08,46.11,46.03,46.03,15900.0,21.8813,21.8956,21.8576,21.8576,15900.0
2007-11-20 10:55:00,46.03,46.08,46.03,46.08,22200.0,21.8576,21.8813,21.8576,21.8813,22200.0
2007-11-20 11:00:00,46.08,46.15,46.08,46.14,28300.0,21.8813,21.9145,21.8813,21.9098,28300.0
2007-11-20 11:05:00,46.15,46.22,46.1,46.22,24200.0,21.9145,21.9478,21.8908,21.9478,24200.0
2007-11-20 11:10:00,46.22,46.24,46.1,46.12,43500.0,21.9478,21.9573,21.8908,21.9003,43500.0
2007-11-20 11:15:00,46.13,46.17,46.0,46.04,35700.0,21.905,21.924,21.8433,21.8623,35700.0
2007-11-20 11:20:00,46.04,46.07,46.0,46.03,25600.0,21.8623,21.8766,21.8433,21.8576,25600.0
2007-11-20 11:25:00,46.05,46.15,46.05,46.11,16300.0,21.8671,21.9145,21.8671,21.8956,16300.0
2007-11-20 11:30:00,46.11,46.16,46.08,46.09,23800.0,21.8956,21.9193,21.8813,21.8861,23800.0
2007-11-20 11:35:00,46.09,46.21,46.07,46.15,47500.0,21.8861,21.943,21.8766,21.9145,47500.0
2007-11-20 11:40:00,46.14,46.16,46.04,46.12,62900.0,21.9098,21.9193,21.8623,21.9003,62900.0
2007-11-20 11:45:00,46.12,46.15,46.07,46.08,46900.0,21.9003,21.9145,21.8766,21.8813,46900.0
2007-11-20 11:50:00,46.08,46.12,46.04,46.1,53100.0,21.8813,21.9003,21.8623,21.8908,53100.0
2007-11-20 11:55:00,46.1,46.12,46.05,46.1,34100.0,21.8908,21.9003,21.8671,21.8908,34100.0
2007-11-20 12:00:00,46.1,46.11,46.05,46.05,20900.0,21.8908,21.8956,21.8671,21.8671,20900.0
2007-11-20 12:05:00,46.07,46.11,46.07,46.09,18700.0,21.8766,21.8956,21.8766,21.8861,18700.0
2007-11-20 12:10:00,46.08,46.13,46.04,46.11,42400.0,21.8813,21.905,21.8623,21.8956,42400.0
2007-11-20 12:15:00,46.11,46.15,46.11,46.11,33200.0,21.8956,21.9145,21.8956,21.8956,33200.0
2007-11-20 12:20:00,46.12,46.13,46.1,46.12,18800.0,21.9003,21.905,21.8908,21.9003,18800.0
2007-11-20 12:25:00,46.11,46.13,46.04,46.04,38600.0,21.8956,21.905,21.8623,21.8623,38600.0
2007-11-20 12:30:00,46.05,46.06,45.92,45.95,43200.0,21.8671,21.8718,21.8053,21.8196,43200.0
2007-11-20 12:35:00,45.95,46.0,45.94,45.98,22100.0,21.8196,21.8433,21.8148,21.8338,22100.0
2007-11-20 12:40:00,45.97,45.99,45.89,45.94,39600.0,21.8291,21.8386,21.7911,21.8148,39600.0
2007-11-20 12:45:00,45.94,46.07,45.91,46.06,29900.0,21.8148,21.8766,21.8006,21.8718,29900.0
2007-11-20 12:50:00,46.05,46.15,46.03,46.15,65700.0,21.8671,21.9145,21.8576,21.9145,65700.0
2007-11-20 12:55:00,46.16,46.18,46.08,46.08,67000.0,21.9193,21.9288,21.8813,21.8813,67000.0
2007-11-20 13:00:00,46.09,46.18,46.05,46.05,106800.0,21.8861,21.9288,21.8671,21.8671,106800.0
2007-11-20 13:05:00,46.04,46.1,45.99,46.04,57900.0,21.8623,21.8908,21.8386,21.8623,57900.0
2007-11-20 13:10:00,46.04,46.07,45.97,46.0,40800.0,21.8623,21.8766,21.8291,21.8433,40800.0
2007-11-20 13:15:00,46.01,46.03,45.97,45.99,47500.0,21.8481,21.8576,21.8291,21.8386,47500.0
2007-11-20 13:20:00,45.99,46.06,45.97,46.03,32200.0,21.8386,21.8718,21.8291,21.8576,32200.0
2007-11-20 13:25:00,46.01,46.05,45.84,45.89,43000.0,21.8481,21.8671,21.7673,21.7911,43000.0
2007-11-20 13:30:00,45.89,46.05,45.88,46.02,35200.0,21.7911,21.8671,21.7863,21.8528,35200.0
2007-11-20 13:35:00,46.02,46.08,45.97,45.97,43400.0,21.8528,21.8813,21.8291,21.8291,43400.0
2007-11-20 13:40:00,45.98,46.0,45.91,45.95,22400.0,21.8338,21.8433,21.8006,21.8196,22400.0
2007-11-20 13:45:00,45.94,46.0,45.94,46.0,43600.0,21.8148,21.8433,21.8148,21.8433,43600.0
2007-11-20 13:50:00,45.98,45.99,45.91,45.96,22500.0,21.8338,21.8386,21.8006,21.8243,22500.0
2007-11-20 13:55:00,45.96,46.04,45.95,45.96,48700.0,21.8243,21.8623,21.8196,21.8243,48700.0
2007-11-20 14:00:00,45.98,46.05,45.85,45.96,60100.0,21.8338,21.8671,21.7721,21.8243,60100.0
2007-11-20 14:05:00,45.95,45.95,45.78,45.89,42600.0,21.8196,21.8196,21.7388,21.7911,42600.0
2007-11-20 14:10:00,45.89,45.98,45.85,45.96,60500.0,21.7911,21.8338,21.7721,21.8243,60500.0
2007-11-20 14:15:00,45.97,46.11,45.93,46.1,63600.0,21.8291,21.8956,21.8101,21.8908,63600.0
2007-11-20 14:20:00,46.1,46.15,45.88,45.9,36300.0,21.8908,21.9145,21.7863,21.7958,36300.0
2007-11-20 14:25:00,45.9,46.0,45.87,46.0,74900.0,21.7958,21.8433,21.7816,21.8433,74900.0
2007-11-20 14:30:00,46.0,46.14,45.97,46.06,120700.0,21.8433,21.9098,21.8291,21.8718,120700.0
2007-11-20 14:35:00,46.05,46.08,45.98,46.06,85400.0,21.8671,21.8813,21.8338,21.8718,85400.0
2007-11-20 14:40:00,46.06,46.09,46.01,46.09,100300.0,21.8718,21.8861,21.8481,21.8861,100300.0
2007-11-20 14:45:00,46.08,46.19,46.05,46.11,32600.0,21.8813,21.9335,21.8671,21.8956,32600.0
2007-11-20 14:50:00,46.12,46.14,45.98,46.01,55200.0,21.9003,21.9098,21.8338,21.8481,55200.0
2007-11-20 14:55:00,46.01,46.09,45.98,46.05,57800.0,21.8481,21.8861,21.8338,21.8671,57800.0
2007-11-20 15:00:00,46.05,46.12,45.98,46.11,46500.0,21.8671,21.9003,21.8338,21.8956,46500.0
2007-11-20 15:05:00,46.12,46.12,45.97,46.07,50600.0,21.9003,21.9003,21.8291,21.8766,50600.0
2007-11-20 15:10:00,46.05,46.14,46.01,46.1,49500.0,21.8671,21.9098,21.8481,21.8908,49500.0
2007-11-20 15:15:00,46.08,46.12,45.97,45.97,83400.0,21.8813,21.9003,21.8291,21.8291,83400.0
2007-11-20 15:20:00,45.99,46.08,45.96,46.08,66600.0,21.8386,21.8813,21.8243,21.8813,66600.0
2007-11-20 15:25:00,46.08,46.28,46.07,46.2,58100.0,21.8813,21.9763,21.8766,21.9383,58100.0
2007-11-20 15:30:00,46.2,46.3,46.18,46.23,50700.0,21.9383,21.9858,21.9288,21.9525,50700.0
2007-11-20 15:35:00,46.23,46.32,46.18,46.22,86700.0,21.9525,21.9953,21.9288,21.9478,86700.0
2007-11-20 15:40:00,46.2,46.45,46.2,46.33,88500.0,21.9383,22.057,21.9383,22.0,88500.0
2007-11-20 15:45:00,46.36,46.36,46.22,46.28,61100.0,22.0143,22.0143,21.9478,21.9763,61100.0
2007-11-20 15:50:00,46.28,46.38,46.11,46.12,110500.0,21.9763,22.0238,21.8956,21.9003,110500.0
2007-11-20 15:55:00,46.12,46.37,46.12,46.35,168500.0,21.9003,22.019,21.9003,22.0095,168500.0
2007-11-21 09:30:00,46.74,46.74,46.07,46.11,39100.0,22.1947,22.1947,21.8766,21.8956,39100.0
2007-11-21 09:35:00,46.11,46.43,46.09,46.31,42700.0,21.8956,22.0475,21.8861,21.9905,42700.0
2007-11-21 09:40:00,46.3,46.47,46.25,46.43,40800.0,21.9858,22.0665,21.962,22.0475,40800.0
2007-11-21 09:45:00,46.42,46.53,46.33,46.37,47800.0,22.0428,22.095,22.0,22.019,47800.0
2007-11-21 09:50:00,46.36,46.59,45.82,46.43,110000.0,22.0143,22.1235,21.7578,22.0475,110000.0
2007-11-21 09:55:00,46.41,46.59,46.4,46.49,49600.0,22.038,22.1235,22.0333,22.076,49600.0
2007-11-21 10:00:00,46.46,46.54,46.36,46.44,26800.0,22.0617,22.0997,22.0143,22.0523,26800.0
2007-11-21 10:05:00,46.42,46.54,46.39,46.51,30600.0,22.0428,22.0997,22.0285,22.0855,30600.0
2007-11-21 10:10:00,46.5,46.56,46.49,46.56,32400.0,22.0807,22.1092,22.076,22.1092,32400.0
2007-11-21 10:15:00,46.55,46.58,46.48,46.49,43300.0,22.1045,22.1187,22.0712,22.076,43300.0
2007-11-21 10:20:00,46.5,46.59,46.48,46.53,20400.0,22.0807,22.1235,22.0712,22.095,20400.0
2007-11-21 10:25:00,46.54,46.61,46.53,46.57,14400.0,22.0997,22.133,22.095,22.114,14400.0
2007-11-21 10:30:00,46.59,46.61,46.48,46.52,34900.0,22.1235,22.133,22.0712,22.0902,34900.0
2007-11-21 10:35:00,46.52,46.53,46.44,46.49,40800.0,22.0902,22.095,22.0523,22.076,40800.0
2007-11-21 10:40:00,46.47,46.53,46.43,46.5,23000.0,22.0665,22.095,22.0475,22.0807,23000.0
2007-11-21 10:45:00,46.48,46.55,46.45,46.49,15400.0,22.0712,22.1045,22.057,22.076,15400.0
2007-11-21 10:50:00,46.5,46.51,46.4,46.44,17300.0,22.0807,22.0855,22.0333,22.0523,17300.0
2007-11-21 10:55:00,46.4,46.46,46.33,46.39,59500.0,22.0333,22.0617,22.0,22.0285,59500.0
2007-11-21 11:00:00,46.37,46.47,46.27,46.44,38000.0,22.019,22.0665,21.9715,22.0523,38000.0
2007-11-21 11:05:00,46.43,46.5,46.42,46.46,33900.0,22.0475,22.0807,22.0428,22.0617,33900.0
2007-11-21 11:10:00,46.45,46.51,46.43,46.49,24500.0,22.057,22.0855,22.0475,22.076,24500.0
2007-11-21 11:15:00,46.47,46.57,46.45,46.51,36500.0,22.0665,22.114,22.057,22.0855,36500.0
2007-11-21 11:20:00,46.5,46.52,46.45,46.5,36300.0,22.0807,22.0902,22.057,22.0807,36300.0
2007-11-21 11:25:00,46.49,46.53,46.45,46.53,40000.0,22.076,22.095,22.057,22.095,40000.0
2007-11-21 11:30:00,46.52,46.56,46.51,46.53,27900.0,22.0902,22.1092,22.0855,22.095,27900.0
2007-11-21 11:35:00,46.53,46.57,46.52,46.54,28100.0,22.095,22.114,22.0902,22.0997,28100.0
2007-11-21 11:40:00,46.56,46.56,46.52,46.55,26300.0,22.1092,22.1092,22.0902,22.1045,26300.0
2007-11-21 11:45:00,46.55,46.57,46.46,46.49,42600.0,22.1045,22.114,22.0617,22.076,42600.0
2007-11-21 11:50:00,46.5,46.55,46.49,46.53,21700.0,22.0807,22.1045,22.076,22.095,21700.0
2007-11-21 11:55:00,46.53,46.53,46.45,46.5,55400.0,22.095,22.095,22.057,22.0807,55400.0
2007-11-21 12:00:00,46.5,46.56,46.43,46.47,149400.0,22.0807,22.1092,22.0475,22.0665,149400.0
2007-11-21 12:05:00,46.46,46.5,46.4,46.4,47100.0,22.0617,22.0807,22.0333,22.0333,47100.0
2007-11-21 12:10:00,46.41,46.42,46.36,46.36,59900.0,22.038,22.0428,22.0143,22.0143,59900.0
2007-11-21 12:15:00,46.36,46.43,46.35,46.41,35300.0,22.0143,22.0475,22.0095,22.038,35300.0
2007-11-21 12:20:00,46.42,46.44,46.41,46.43,35400.0,22.0428,22.0523,22.038,22.0475,35400.0
2007-11-21 12:25:00,46.44,46.48,46.39,46.42,23000.0,22.0523,22.0712,22.0285,22.0428,23000.0
2007-11-21 12:30:00,46.42,46.43,46.38,46.43,17500.0,22.0428,22.0475,22.0238,22.0475,17500.0
2007-11-21 12:35:00,46.43,46.54,46.42,46.52,34600.0,22.0475,22.0997,22.0428,22.0902,34600.0
2007-11-21 12:40:00,46.52,46.61,46.5,46.57,24800.0,22.0902,22.133,22.0807,22.114,24800.0
2007-11-21 12:45:00,46.58,46.59,46.53,46.56,19300.0,22.1187,22.1235,22.095,22.1092,19300.0
2007-11-21 12:50:00,46.59,46.59,46.49,46.58,25600.0,22.1235,22.1235,22.076,22.1187,25600.0
2007-11-21 12:55:00,46.58,46.63,46.56,46.57,32000.0,22.1187,22.1425,22.1092,22.114,32000.0
2007-11-21 13:00:00,46.59,46.68,46.53,46.62,39300.0,22.1235,22.1662,22.095,22.1377,39300.0
2007-11-21 13:05:00,46.62,46.65,46.56,46.58,38300.0,22.1377,22.152,22.1092,22.1187,38300.0
2007-11-21 13:10:00,46.59,46.67,46.59,46.65,27400.0,22.1235,22.1615,22.1235,22.152,27400.0
2007-11-21 13:15:00,46.66,46.67,46.62,46.63,17900.0,22.1567,22.1615,22.1377,22.1425,17900.0
2007-11-21 13:20:00,46.65,46.67,46.55,46.55,32600.0,22.152,22.1615,22.1045,22.1045,32600.0
2007-11-21 13:25:00,46.56,46.57,46.51,46.54,34800.0,22.1092,22.114,22.0855,22.0997,34800.0
2007-11-21 13:30:00,46.54,46.59,46.54,46.57,23100.0,22.0997,22.1235,22.0997,22.114,23100.0
2007-11-21 13:35:00,46.58,46.62,46.54,46.54,26000.0,22.1187,22.1377,22.0997,22.0997,26000.0
2007-11-21 13:40:00,46.55,46.63,46.5,46.62,43200.0,22.1045,22.1425,22.0807,22.1377,43200.0
2007-11-21 13:45:00,46.62,46.67,46.61,46.67,22200.0,22.1377,22.1615,22.133,22.1615,22200.0
2007-11-21 13:50:00,46.67,46.68,46.6,46.6,25500.0,22.1615,22.1662,22.1282,22.1282,25500.0
2007-11-21 13:55:00,46.6,46.69,46.58,46.66,21400.0,22.1282,22.171,22.1187,22.1567,21400.0
2007-11-21 14:00:00,46.66,46.68,46.63,46.67,18800.0,22.1567,22.1662,22.1425,22.1615,18800.0
2007-11-21 14:05:00,46.67,46.68,46.6,46.66,24100.0,22.1615,22.1662,22.1282,22.1567,24100.0
2007-11-21 14:10:00,46.67,46.71,46.63,46.67,27100.0,22.1615,22.1805,22.1425,22.1615,27100.0
2007-11-21 14:15:00,46.67,46.71,46.65,46.71,15700.0,22.1615,22.1805,22.152,22.1805,15700.0
2007-11-21 14:20:00,46.71,46.74,46.69,46.73,17600.0,22.1805,22.1947,22.171,22.19,17600.0
2007-11-21 14:25:00,46.72,46.75,46.7,46.74,33300.0,22.1852,22.1995,22.1757,22.1947,33300.0
2007-11-21 14:30:00,46.74,46.77,46.7,46.77,67600.0,22.1947,22.209,22.1757,22.209,67600.0
2007-11-21 14:35:00,46.77,46.78,46.68,46.74,30100.0,22.209,22.2137,22.1662,22.1947,30100.0
2007-11-21 14:40:00,46.74,46.78,46.71,46.74,25100.0,22.1947,22.2137,22.1805,22.1947,25100.0
2007-11-21 14:45:00,46.74,46.8,46.71,46.79,20100.0,22.1947,22.2232,22.1805,22.2185,20100.0
2007-11-21 14:50:00,46.79,46.81,46.74,46.8,26200.0,22.2185,22.2279,22.1947,22.2232,26200.0
2007-11-21 14:55:00,46.81,46.84,46.81,46.83,20000.0,22.2279,22.2422,22.2279,22.2374,20000.0
2007-11-21 15:00:00,46.83,46.89,46.7,46.7,47600.0,22.2374,22.2659,22.1757,22.1757,47600.0
2007-11-21 15:05:00,46.69,46.7,46.59,46.59,41500.0,22.171,22.1757,22.1235,22.1235,41500.0
2007-11-21 15:10:00,46.59,46.59,46.47,46.52,57400.0,22.1235,22.1235,22.0665,22.0902,57400.0
2007-11-21 15:15:00,46.53,46.56,46.43,46.46,41000.0,22.095,22.1092,22.0475,22.0617,41000.0
2007-11-21 15:20:00,46.47,46.53,46.44,46.53,30700.0,22.0665,22.095,22.0523,22.095,30700.0
2007-11-21 15:25:00,46.52,46.53,46.38,46.4,39600.0,22.0902,22.095,22.0238,22.0333,39600.0
2007-11-21 15:30:00,46.4,46.4,46.32,46.35,50900.0,22.0333,22.0333,21.9953,22.0095,50900.0
2007-11-21 15:35:00,46.36,46.42,46.35,46.41,33700.0,22.0143,22.0428,22.0095,22.038,33700.0
2007-11-21 15:40:00,46.41,46.43,46.35,46.38,33100.0,22.038,22.0475,22.0095,22.0238,33100.0
2007-11-21 15:45:00,46.38,46.46,46.38,46.44,34900.0,22.0238,22.0617,22.0238,22.0523,34900.0
2007-11-21 15:50:00,46.44,46.45,46.31,46.31,45500.0,22.0523,22.057,21.9905,21.9905,45500.0
2007-11-21 15:55:00,46.32,46.34,46.14,46.2,115500.0,21.9953,22.0048,21.9098,21.9383,115500.0
2007-11-23 09:30:00,46.62,46.62,46.14,46.18,19600.0,22.1377,22.1377,21.9098,21.9288,19600.0
2007-11-23 09:35:00,46.18,46.24,45.93,45.99,22800.0,21.9288,21.9573,21.8101,21.8386,22800.0
2007-11-23 09:40:00,46.0,46.16,45.93,45.98,29600.0,21.8433,21.9193,21.8101,21.8338,29600.0
2007-11-23 09:45:00,45.97,46.02,45.88,45.91,19400.0,21.8291,21.8528,21.7863,21.8006,19400.0
2007-11-23 09:50:00,45.9,45.93,45.76,45.78,14600.0,21.7958,21.8101,21.7294,21.7388,14600.0
2007-11-23 09:55:00,45.78,45.78,45.66,45.7,20000.0,21.7388,21.7388,21.6819,21.7009,20000.0
2007-11-23 10:00:00,45.7,45.72,45.64,45.65,11500.0,21.7009,21.7104,21.6724,21.6771,11500.0
2007-11-23 10:05:00,45.65,45.71,45.63,45.69,17600.0,21.6771,21.7056,21.6676,21.6961,17600.0
2007-11-23 10:10:00,45.68,45.68,45.64,45.64,9900.0,21.6914,21.6914,21.6724,21.6724,9900.0
2007-11-23 10:15:00,45.65,45.7,45.63,45.7,12200.0,21.6771,21.7009,21.6676,21.7009,12200.0
2007-11-23 10:20:00,45.69,45.7,45.64,45.67,10800.0,21.6961,21.7009,21.6724,21.6866,10800.0
2007-11-23 10:25:00,45.66,45.71,45.63,45.66,13900.0,21.6819,21.7056,21.6676,21.6819,13900.0
2007-11-23 10:30:00,45.66,45.7,45.66,45.66,10000.0,21.6819,21.7009,21.6819,21.6819,10000.0
2007-11-23 10:35:00,45.68,45.72,45.66,45.71,12000.0,21.6914,21.7104,21.6819,21.7056,12000.0
2007-11-23 10:40:00,45.71,45.72,45.7,45.7,7700.0,21.7056,21.7104,21.7009,21.7009,7700.0
2007-11-23 10:45:00,45.7,45.79,45.67,45.79,134900.0,21.7009,21.7436,21.6866,21.7436,134900.0
2007-11-23 10:50:00,45.79,45.81,45.76,45.78,21300.0,21.7436,21.7531,21.7294,21.7388,21300.0
2007-11-23 10:55:00,45.76,45.78,45.75,45.78,10300.0,21.7294,21.7388,21.7246,21.7388,10300.0
2007-11-23 11:00:00,45.78,45.79,45.73,45.73,13500.0,21.7388,21.7436,21.7151,21.7151,13500.0
2007-11-23 11:05:00,45.74,45.74,45.66,45.67,8600.0,21.7199,21.7199,21.6819,21.6866,8600.0
2007-11-23 11:10:00,45.68,45.69,45.67,45.69,8900.0,21.6914,21.6961,21.6866,21.6961,8900.0
2007-11-23 11:15:00,45.68,45.71,45.68,45.68,10600.0,21.6914,21.7056,21.6914,21.6914,10600.0
2007-11-23 11:20:00,45.69,45.69,45.66,45.68,8600.0,21.6961,21.6961,21.6819,21.6914,8600.0
2007-11-23 11:25:00,45.67,45.68,45.66,45.67,6100.0,21.6866,21.6914,21.6819,21.6866,6100.0
2007-11-23 11:30:00,45.66,45.74,45.65,45.72,8800.0,21.6819,21.7199,21.6771,21.7104,8800.0
2007-11-23 11:35:00,45.71,45.76,45.67,45.76,6300.0,21.7056,21.7294,21.6866,21.7294,6300.0
2007-11-23 11:40:00,45.76,45.8,45.74,45.78,7300.0,21.7294,21.7483,21.7199,21.7388,7300.0
2007-11-23 11:45:00,45.77,45.78,45.74,45.75,7300.0,21.7341,21.7388,21.7199,21.7246,7300.0
2007-11-23 11:50:00,45.76,45.85,45.75,45.84,7900.0,21.7294,21.7721,21.7246,21.7673,7900.0
2007-11-23 11:55:00,45.85,45.85,45.78,45.78,8000.0,21.7721,21.7721,21.7388,21.7388,8000.0
2007-11-23 12:00:00,45.79,45.8,45.76,45.76,4500.0,21.7436,21.7483,21.7294,21.7294,4500.0
2007-11-23 12:05:00,45.77,45.79,45.76,45.78,7300.0,21.7341,21.7436,21.7294,21.7388,7300.0
2007-11-23 12:10:00,45.78,45.78,45.75,45.75,11700.0,21.7388,21.7388,21.7246,21.7246,11700.0
2007-11-23 12:15:00,45.75,45.78,45.68,45.75,33000.0,21.7246,21.7388,21.6914,21.7246,33000.0
2007-11-23 12:20:00,45.75,45.79,45.73,45.74,19000.0,21.7246,21.7436,21.7151,21.7199,19000.0
2007-11-23 12:25:00,45.73,45.78,45.73,45.75,19500.0,21.7151,21.7388,21.7151,21.7246,19500.0
2007-11-23 12:30:00,45.75,45.76,45.68,45.69,21000.0,21.7246,21.7294,21.6914,21.6961,21000.0
2007-11-23 12:35:00,45.69,45.71,45.64,45.64,29100.0,21.6961,21.7056,21.6724,21.6724,29100.0
2007-11-23 12:40:00,45.64,45.71,45.6,45.71,25000.0,21.6724,21.7056,21.6534,21.7056,25000.0
2007-11-23 12:45:00,45.7,45.74,45.67,45.72,26000.0,21.7009,21.7199,21.6866,21.7104,26000.0
2007-11-23 12:50:00,45.71,45.71,45.61,45.61,37800.0,21.7056,21.7056,21.6581,21.6581,37800.0
2007-11-23 12:55:00,45.6,45.7,45.56,45.7,62400.0,21.6534,21.7009,21.6344,21.7009,62400.0
2007-11-26 09:30:00,45.8,45.92,45.61,45.89,55600.0,21.7483,21.8053,21.6581,21.7911,55600.0
2007-11-26 09:35:00,45.89,46.1,45.78,46.08,19000.0,21.7911,21.8908,21.7388,21.8813,19000.0
2007-11-26 09:40:00,46.1,46.25,46.07,46.22,30700.0,21.8908,21.962,21.8766,21.9478,30700.0
2007-11-26 09:45:00,46.22,46.36,46.22,46.35,37700.0,21.9478,22.0143,21.9478,22.0095,37700.0
2007-11-26 09:50:00,46.35,46.36,45.62,46.29,44400.0,22.0095,22.0143,21.6629,21.981,44400.0
2007-11-26 09:55:00,46.29,46.33,46.27,46.32,28700.0,21.981,22.0,21.9715,21.9953,28700.0
2007-11-26 10:00:00,46.32,46.32,46.17,46.24,80700.0,21.9953,21.9953,21.924,21.9573,80700.0
2007-11-26 10:05:00,46.24,46.25,46.22,46.24,22400.0,21.9573,21.962,21.9478,21.9573,22400.0
2007-11-26 10:10:00,46.23,46.32,46.23,46.31,24300.0,21.9525,21.9953,21.9525,21.9905,24300.0
2007-11-26 10:15:00,46.31,46.32,46.28,46.32,26600.0,21.9905,21.9953,21.9763,21.9953,26600.0
2007-11-26 10:20:00,46.32,46.4,46.25,46.26,43700.0,21.9953,22.0333,21.962,21.9668,43700.0
2007-11-26 10:25:00,46.26,46.26,46.19,46.19,44900.0,21.9668,21.9668,21.9335,21.9335,44900.0
2007-11-26 10:30:00,46.19,46.22,46.16,46.19,20400.0,21.9335,21.9478,21.9193,21.9335,20400.0
2007-11-26 10:35:00,46.19,46.24,46.19,46.23,26000.0,21.9335,21.9573,21.9335,21.9525,26000.0
2007-11-26 10:40:00,46.23,46.25,46.2,46.21,33700.0,21.9525,21.962,21.9383,21.943,33700.0
2007-11-26 10:45:00,46.21,46.33,46.21,46.33,10800.0,21.943,22.0,21.943,22.0,10800.0
2007-11-26 10:50:00,46.33,46.36,46.31,46.31,29600.0,22.0,22.0143,21.9905,21.9905,29600.0
2007-11-26 10:55:00,46.32,46.33,46.27,46.32,21400.0,21.9953,22.0,21.9715,21.9953,21400.0
2007-11-26 11:00:00,46.34,46.47,46.34,46.46,20400.0,22.0048,22.0665,22.0048,22.0617,20400.0
2007-11-26 11:05:00,46.46,46.51,46.46,46.48,28300.0,22.0617,22.0855,22.0617,22.0712,28300.0
2007-11-26 11:10:00,46.47,46.48,46.4,46.42,62400.0,22.0665,22.0712,22.0333,22.0428,62400.0
2007-11-26 11:15:00,46.42,46.49,46.4,46.49,61800.0,22.0428,22.076,22.0333,22.076,61800.0
2007-11-26 11:20:00,46.49,46.49,46.36,46.4,41200.0,22.076,22.076,22.0143,22.0333,41200.0
2007-11-26 11:25:00,46.39,46.43,46.34,46.34,20200.0,22.0285,22.0475,22.0048,22.0048,20200.0
2007-11-26 11:30:00,46.32,46.34,46.27,46.34,22800.0,21.9953,22.0048,21.9715,22.0048,22800.0
2007-11-26 11:35:00,46.34,46.4,46.31,46.33,38600.0,22.0048,22.0333,21.9905,22.0,38600.0
2007-11-26 11:40:00,46.34,46.41,46.34,46.41,21200.0,22.0048,22.038,22.0048,22.038,21200.0
2007-11-26 11:45:00,46.42,46.49,46.42,46.47,21000.0,22.0428,22.076,22.0428,22.0665,21000.0
2007-11-26 11:50:00,46.47,46.53,46.46,46.51,30500.0,22.0665,22.095,22.0617,22.0855,30500.0
2007-11-26 11:55:00,46.49,46.53,46.45,46.46,17600.0,22.076,22.095,22.057,22.0617,17600.0
2007-11-26 12:00:00,46.47,46.61,46.47,46.61,23700.0,22.0665,22.133,22.0665,22.133,23700.0
2007-11-26 12:05:00,46.61,46.61,46.54,46.6,32600.0,22.133,22.133,22.0997,22.1282,32600.0
2007-11-26 12:10:00,46.6,46.68,46.6,46.63,46900.0,22.1282,22.1662,22.1282,22.1425,46900.0
2007-11-26 12:15:00,46.63,46.74,46.63,46.68,73100.0,22.1425,22.1947,22.1425,22.1662,73100.0
2007-11-26 12:20:00,46.68,46.68,46.6,46.61,25800.0,22.1662,22.1662,22.1282,22.133,25800.0
2007-11-26 12:25:00,46.63,46.75,46.61,46.73,20500.0,22.1425,22.1995,22.133,22.19,20500.0
2007-11-26 12:30:00,46.73,46.75,46.71,46.72,19000.0,22.19,22.1995,22.1805,22.1852,19000.0
2007-11-26 12:35:00,46.72,46.73,46.56,46.58,33900.0,22.1852,22.19,22.1092,22.1187,33900.0
2007-11-26 12:40:00,46.57,46.59,46.51,46.57,20600.0,22.114,22.1235,22.0855,22.114,20600.0
2007-11-26 12:45:00,46.57,46.6,46.52,46.58,23500.0,22.114,22.1282,22.0902,22.1187,23500.0
2007-11-26 12:50:00,46.56,46.61,46.47,46.51,28100.0,22.1092,22.133,22.0665,22.0855,28100.0
2007-11-26 12:55:00,46.52,46.59,46.5,46.56,13300.0,22.0902,22.1235,22.0807,22.1092,13300.0
2007-11-26 13:00:00,46.55,46.62,46.55,46.61,11900.0,22.1045,22.1377,22.1045,22.133,11900.0
2007-11-26 13:05:00,46.62,46.65,46.58,46.6,16100.0,22.1377,22.152,22.1187,22.1282,16100.0
2007-11-26 13:10:00,46.6,46.62,46.56,46.6,25200.0,22.1282,22.1377,22.1092,22.1282,25200.0
2007-11-26 13:15:00,46.61,46.61,46.53,46.6,20900.0,22.133,22.133,22.095,22.1282,20900.0
2007-11-26 13:20:00,46.57,46.58,46.51,46.52,39000.0,22.114,22.1187,22.0855,22.0902,39000.0
2007-11-26 13:25:00,46.52,46.52,46.42,46.42,22800.0,22.0902,22.0902,22.0428,22.0428,22800.0
2007-11-26 13:30:00,46.44,46.48,46.41,46.42,15700.0,22.0523,22.0712,22.038,22.0428,15700.0
2007-11-26 13:35:00,46.42,46.47,46.36,46.4,26500.0,22.0428,22.0665,22.0143,22.0333,26500.0
2007-11-26 13:40:00,46.4,46.45,46.38,46.38,11700.0,22.0333,22.057,22.0238,22.0238,11700.0
2007-11-26 13:45:00,46.37,46.38,46.26,46.32,19700.0,22.019,22.0238,21.9668,21.9953,19700.0
2007-11-26 13:50:00,46.31,46.33,46.21,46.21,17100.0,21.9905,22.0,21.943,21.943,17100.0
2007-11-26 13:55:00,46.23,46.3,46.21,46.28,11500.0,21.9525,21.9858,21.943,21.9763,11500.0
2007-11-26 14:00:00,46.29,46.34,46.28,46.31,16900.0,21.981,22.0048,21.9763,21.9905,16900.0
2007-11-26 14:05:00,46.29,46.35,46.25,46.3,27400.0,21.981,22.0095,21.962,21.9858,27400.0
2007-11-26 14:10:00,46.31,46.38,46.29,46.36,28200.0,21.9905,22.0238,21.981,22.0143,28200.0
2007-11-26 14:15:00,46.37,46.49,46.36,46.49,26600.0,22.019,22.076,22.0143,22.076,26600.0
2007-11-26 14:20:00,46.49,46.49,46.43,46.44,28200.0,22.076,22.076,22.0475,22.0523,28200.0
2007-11-26 14:25:00,46.44,46.48,46.44,46.44,23500.0,22.0523,22.0712,22.0523,22.0523,23500.0
2007-11-26 14:30:00,46.44,46.46,46.33,46.33,29200.0,22.0523,22.0617,22.0,22.0,29200.0
2007-11-26 14:35:00,46.33,46.36,46.25,46.26,23900.0,22.0,22.0143,21.962,21.9668,23900.0
2007-11-26 14:40:00,46.26,46.3,46.22,46.26,20600.0,21.9668,21.9858,21.9478,21.9668,20600.0
2007-11-26 14:45:00,46.24,46.35,46.22,46.28,19900.0,21.9573,22.0095,21.9478,21.9763,19900.0
2007-11-26 14:50:00,46.28,46.35,46.27,46.3,19900.0,21.9763,22.0095,21.9715,21.9858,19900.0
2007-11-26 14:55:00,46.31,46.33,46.2,46.24,45000.0,21.9905,22.0,21.9383,21.9573,45000.0
2007-11-26 15:00:00,46.23,46.3,46.2,46.28,49600.0,21.9525,21.9858,21.9383,21.9763,49600.0
2007-11-26 15:05:00,46.28,46.29,46.16,46.19,38900.0,21.9763,21.981,21.9193,21.9335,38900.0
2007-11-26 15:10:00,46.18,46.19,46.09,46.16,49800.0,21.9288,21.9335,21.8861,21.9193,49800.0
2007-11-26 15:15:00,46.17,46.27,46.15,46.19,52200.0,21.924,21.9715,21.9145,21.9335,52200.0
2007-11-26 15:20:00,46.19,46.25,46.15,46.24,55400.0,21.9335,21.962,21.9145,21.9573,55400.0
2007-11-26 15:25:00,46.24,46.32,46.23,46.25,59500.0,21.9573,21.9953,21.9525,21.962,59500.0
2007-11-26 15:30:00,46.24,46.31,46.24,46.28,40500.0,21.9573,21.9905,21.9573,21.9763,40500.0
2007-11-26 15:35:00,46.28,46.3,46.24,46.28,56700.0,21.9763,21.9858,21.9573,21.9763,56700.0
2007-11-26 15:40:00,46.28,46.28,46.17,46.19,82600.0,21.9763,21.9763,21.924,21.9335,82600.0
2007-11-26 15:45:00,46.2,46.2,46.01,46.02,73400.0,21.9383,21.9383,21.8481,21.8528,73400.0
2007-11-26 15:50:00,46.02,46.03,45.84,45.84,95300.0,21.8528,21.8576,21.7673,21.7673,95300.0
2007-11-26 15:55:00,45.85,45.89,45.8,45.8,128000.0,21.7721,21.7911,21.7483,21.7483,128000.0
2007-11-27 09:30:00,46.19,46.19,45.92,46.04,35800.0,21.9335,21.9335,21.8053,21.8623,35800.0
2007-11-27 09:35:00,46.03,46.13,45.86,46.01,41300.0,21.8576,21.905,21.7768,21.8481,41300.0
2007-11-27 09:40:00,46.04,46.11,45.99,46.03,21000.0,21.8623,21.8956,21.8386,21.8576,21000.0
2007-11-27 09:45:00,46.03,46.09,46.0,46.09,44000.0,21.8576,21.8861,21.8433,21.8861,44000.0
2007-11-27 09:50:00,46.08,46.08,46.0,46.03,40800.0,21.8813,21.8813,21.8433,21.8576,40800.0
2007-11-27 09:55:00,46.03,46.31,46.02,46.24,39100.0,21.8576,21.9905,21.8528,21.9573,39100.0
2007-11-27 10:00:00,46.21,46.21,46.08,46.16,26200.0,21.943,21.943,21.8813,21.9193,26200.0
2007-11-27 10:05:00,46.14,46.24,46.11,46.21,36800.0,21.9098,21.9573,21.8956,21.943,36800.0
2007-11-27 10:10:00,46.2,46.33,46.17,46.25,38600.0,21.9383,22.0,21.924,21.962,38600.0
2007-11-27 10:15:00,46.25,46.31,46.22,46.23,25400.0,21.962,21.9905,21.9478,21.9525,25400.0
2007-11-27 10:20:00,46.23,46.41,46.19,46.33,36500.0,21.9525,22.038,21.9335,22.0,36500.0
2007-11-27 10:25:00,46.33,46.36,46.13,46.18,34100.0,22.0,22.0143,21.905,21.9288,34100.0
2007-11-27 10:30:00,46.17,46.3,46.15,46.3,34500.0,21.924,21.9858,21.9145,21.9858,34500.0
2007-11-27 10:35:00,46.29,46.48,46.28,46.47,61600.0,21.981,22.0712,21.9763,22.0665,61600.0
2007-11-27 10:40:00,46.48,46.49,46.42,46.46,36900.0,22.0712,22.076,22.0428,22.0617,36900.0
2007-11-27 10:45:00,46.47,46.5,46.43,46.49,36200.0,22.0665,22.0807,22.0475,22.076,36200.0
2007-11-27 10:50:00,46.49,46.51,46.39,46.4,32200.0,22.076,22.0855,22.0285,22.0333,32200.0
2007-11-27 10:55:00,46.41,46.5,46.41,46.46,17200.0,22.038,22.0807,22.038,22.0617,17200.0
2007-11-27 11:00:00,46.47,46.49,46.42,46.42,34200.0,22.0665,22.076,22.0428,22.0428,34200.0
2007-11-27 11:05:00,46.43,46.45,46.39,46.41,30400.0,22.0475,22.057,22.0285,22.038,30400.0
2007-11-27 11:10:00,46.41,46.51,46.41,46.48,71800.0,22.038,22.0855,22.038,22.0712,71800.0
2007-11-27 11:15:00,46.48,46.5,46.46,46.46,65700.0,22.0712,22.0807,22.0617,22.0617,65700.0
2007-11-27 11:20:00,46.47,46.61,46.46,46.56,39300.0,22.0665,22.133,22.0617,22.1092,39300.0
2007-11-27 11:25:00,46.57,46.68,46.57,46.61,36400.0,22.114,22.1662,22.114,22.133,36400.0
2007-11-27 11:30:00,46.6,46.71,46.6,46.63,97300.0,22.1282,22.1805,22.1282,22.1425,97300.0
2007-11-27 11:35:00,46.62,46.68,46.61,46.62,42100.0,22.1377,22.1662,22.133,22.1377,42100.0
2007-11-27 11:40:00,46.62,46.66,46.58,46.59,41100.0,22.1377,22.1567,22.1187,22.1235,41100.0
2007-11-27 11:45:00,46.6,46.63,46.57,46.57,58200.0,22.1282,22.1425,22.114,22.114,58200.0
2007-11-27 11:50:00,46.57,46.59,46.52,46.54,56100.0,22.114,22.1235,22.0902,22.0997,56100.0
2007-11-27 11:55:00,46.54,46.59,46.51,46.51,32800.0,22.0997,22.1235,22.0855,22.0855,32800.0
2007-11-27 12:00:00,46.51,46.54,46.48,46.48,30000.0,22.0855,22.0997,22.0712,22.0712,30000.0
2007-11-27 12:05:00,46.49,46.51,46.47,46.5,37500.0,22.076,22.0855,22.0665,22.0807,37500.0
2007-11-27 12:10:00,46.49,46.49,46.4,46.4,34600.0,22.076,22.076,22.0333,22.0333,34600.0
2007-11-27 12:15:00,46.4,46.42,46.37,46.37,20900.0,22.0333,22.0428,22.019,22.019,20900.0
2007-11-27 12:20:00,46.37,46.4,46.3,46.4,35100.0,22.019,22.0333,21.9858,22.0333,35100.0
2007-11-27 12:25:00,46.39,46.39,46.32,46.37,13700.0,22.0285,22.0285,21.9953,22.019,13700.0
2007-11-27 12:30:00,46.37,46.47,46.37,46.42,23000.0,22.019,22.0665,22.019,22.0428,23000.0
2007-11-27 12:35:00,46.43,46.51,46.4,46.47,24000.0,22.0475,22.0855,22.0333,22.0665,24000.0
2007-11-27 12:40:00,46.47,46.53,46.43,46.43,25800.0,22.0665,22.095,22.0475,22.0475,25800.0
2007-11-27 12:45:00,46.43,46.54,46.43,46.52,16500.0,22.0475,22.0997,22.0475,22.0902,16500.0
2007-11-27 12:50:00,46.53,46.55,46.49,46.55,27600.0,22.095,22.1045,22.076,22.1045,27600.0
2007-11-27 12:55:00,46.55,46.56,46.48,46.49,12200.0,22.1045,22.1092,22.0712,22.076,12200.0
2007-11-27 13:00:00,46.49,46.54,46.46,46.46,12900.0,22.076,22.0997,22.0617,22.0617,12900.0
2007-11-27 13:05:00,46.46,46.49,46.45,46.47,11600.0,22.0617,22.076,22.057,22.0665,11600.0
2007-11-27 13:10:00,46.48,46.48,46.41,46.41,14400.0,22.0712,22.0712,22.038,22.038,14400.0
2007-11-27 13:15:00,46.42,46.45,46.35,46.37,21300.0,22.0428,22.057,22.0095,22.019,21300.0
2007-11-27 13:20:00,46.37,46.5,46.34,46.49,19000.0,22.019,22.0807,22.0048,22.076,19000.0
2007-11-27 13:25:00,46.49,46.56,46.48,46.48,21600.0,22.076,22.1092,22.0712,22.0712,21600.0
2007-11-27 13:30:00,46.5,46.52,46.44,46.51,15500.0,22.0807,22.0902,22.0523,22.0855,15500.0
2007-11-27 13:35:00,46.5,46.51,46.44,46.49,15100.0,22.0807,22.0855,22.0523,22.076,15100.0
2007-11-27 13:40:00,46.46,46.48,46.42,46.45,16700.0,22.0617,22.0712,22.0428,22.057,16700.0
2007-11-27 13:45:00,46.46,46.49,46.42,46.46,11700.0,22.0617,22.076,22.0428,22.0617,11700.0
2007-11-27 13:50:00,46.47,46.47,46.26,46.29,22300.0,22.0665,22.0665,21.9668,21.981,22300.0
2007-11-27 13:55:00,46.29,46.35,46.27,46.3,19400.0,21.981,22.0095,21.9715,21.9858,19400.0
2007-11-27 14:00:00,46.31,46.33,46.18,46.2,20500.0,21.9905,22.0,21.9288,21.9383,20500.0
2007-11-27 14:05:00,46.21,46.27,46.21,46.23,18600.0,21.943,21.9715,21.943,21.9525,18600.0
2007-11-27 14:10:00,46.22,46.33,46.2,46.33,13500.0,21.9478,22.0,21.9383,22.0,13500.0
2007-11-27 14:15:00,46.32,46.42,46.29,46.4,29900.0,21.9953,22.0428,21.981,22.0333,29900.0
2007-11-27 14:20:00,46.41,46.41,46.35,46.36,23200.0,22.038,22.038,22.0095,22.0143,23200.0
2007-11-27 14:25:00,46.36,46.36,46.28,46.32,16200.0,22.0143,22.0143,21.9763,21.9953,16200.0
2007-11-27 14:30:00,46.32,46.46,46.27,46.32,60500.0,21.9953,22.0617,21.9715,21.9953,60500.0
2007-11-27 14:35:00,46.33,46.35,46.09,46.15,39300.0,22.0,22.0095,21.8861,21.9145,39300.0
2007-11-27 14:40:00,46.16,46.21,46.01,46.01,39400.0,21.9193,21.943,21.8481,21.8481,39400.0
2007-11-27 14:45:00,46.01,46.19,46.01,46.15,35100.0,21.8481,21.9335,21.8481,21.9145,35100.0
2007-11-27 14:50:00,46.17,46.25,46.17,46.19,33800.0,21.924,21.962,21.924,21.9335,33800.0
2007-11-27 14:55:00,46.21,46.23,46.15,46.21,37400.0,21.943,21.9525,21.9145,21.943,37400.0
2007-11-27 15:00:00,46.2,46.24,46.15,46.16,36400.0,21.9383,21.9573,21.9145,21.9193,36400.0
2007-11-27 15:05:00,46.16,46.23,46.16,46.2,23400.0,21.9193,21.9525,21.9193,21.9383,23400.0
2007-11-27 15:10:00,46.2,46.37,46.2,46.32,49400.0,21.9383,22.019,21.9383,21.9953,49400.0
2007-11-27 15:15:00,46.32,46.37,46.26,46.36,52800.0,21.9953,22.019,21.9668,22.0143,52800.0
2007-11-27 15:20:00,46.36,46.38,46.3,46.35,51000.0,22.0143,22.0238,21.9858,22.0095,51000.0
2007-11-27 15:25:00,46.35,46.36,46.17,46.26,49800.0,22.0095,22.0143,21.924,21.9668,49800.0
2007-11-27 15:30:00,46.26,46.5,46.25,46.43,55900.0,21.9668,22.0807,21.962,22.0475,55900.0
2007-11-27 15:35:00,46.43,46.5,46.4,46.42,84100.0,22.0475,22.0807,22.0333,22.0428,84100.0
2007-11-27 15:40:00,46.42,46.54,46.42,46.53,102100.0,22.0428,22.0997,22.0428,22.095,102100.0
2007-11-27 15:45:00,46.52,46.58,46.52,46.56,80600.0,22.0902,22.1187,22.0902,22.1092,80600.0
2007-11-27 15:50:00,46.55,46.59,46.5,46.58,108300.0,22.1045,22.1235,22.0807,22.1187,108300.0
2007-11-27 15:55:00,46.58,46.64,46.53,46.55,164900.0,22.1187,22.1472,22.095,22.1045,164900.0
2007-11-28 09:30:00,46.7,46.7,46.0,46.19,48900.0,22.3621,22.3621,22.0269,22.1179,48900.0
2007-11-28 09:35:00,46.1,46.31,46.06,46.13,26200.0,22.0748,22.1754,22.0557,22.0892,26200.0
2007-11-28 09:40:00,46.11,46.14,45.99,46.04,17400.0,22.0796,22.094,22.0221,22.0461,17400.0
2007-11-28 09:45:00,46.01,46.04,45.95,45.99,19800.0,22.0317,22.0461,22.003,22.0221,19800.0
2007-11-28 09:50:00,45.99,46.17,45.99,46.06,16900.0,22.0221,22.1083,22.0221,22.0557,16900.0
2007-11-28 09:55:00,46.08,46.13,46.04,46.06,14200.0,22.0652,22.0892,22.0461,22.0557,14200.0
2007-11-28 10:00:00,46.04,46.1,46.0,46.03,75300.0,22.0461,22.0748,22.0269,22.0413,75300.0
2007-11-28 10:05:00,46.03,46.05,46.01,46.04,29100.0,22.0413,22.0509,22.0317,22.0461,29100.0
2007-11-28 10:10:00,46.03,46.13,46.03,46.11,15500.0,22.0413,22.0892,22.0413,22.0796,15500.0
2007-11-28 10:15:00,46.13,46.17,46.1,46.13,14800.0,22.0892,22.1083,22.0748,22.0892,14800.0
2007-11-28 10:20:00,46.13,46.22,46.13,46.18,9800.0,22.0892,22.1323,22.0892,22.1131,9800.0
2007-11-28 10:25:00,46.17,46.18,46.1,46.16,20500.0,22.1083,22.1131,22.0748,22.1035,20500.0
2007-11-28 10:30:00,46.15,46.22,46.1,46.13,19300.0,22.0988,22.1323,22.0748,22.0892,19300.0
2007-11-28 10:35:00,46.14,46.19,46.11,46.16,17100.0,22.094,22.1179,22.0796,22.1035,17100.0
2007-11-28 10:40:00,46.13,46.31,46.13,46.24,41400.0,22.0892,22.1754,22.0892,22.1419,41400.0
2007-11-28 10:45:00,46.25,46.31,46.23,46.3,37400.0,22.1466,22.1754,22.1371,22.1706,37400.0
2007-11-28 10:50:00,46.3,46.31,46.25,46.31,36600.0,22.1706,22.1754,22.1466,22.1754,36600.0
2007-11-28 10:55:00,46.28,46.36,46.27,46.33,14600.0,22.161,22.1993,22.1562,22.185,14600.0
2007-11-28 11:00:00,46.33,46.39,46.31,46.36,15400.0,22.185,22.2137,22.1754,22.1993,15400.0
2007-11-28 11:05:00,46.35,46.45,46.34,46.39,232000.0,22.1945,22.2424,22.1897,22.2137,232000.0
2007-11-28 11:10:00,46.39,46.43,46.37,46.39,19200.0,22.2137,22.2328,22.2041,22.2137,19200.0
2007-11-28 11:15:00,46.39,46.48,46.38,46.45,31500.0,22.2137,22.2568,22.2089,22.2424,31500.0
2007-11-28 11:20:00,46.43,46.44,46.37,46.38,109400.0,22.2328,22.2376,22.2041,22.2089,109400.0
2007-11-28 11:25:00,46.38,46.43,46.34,46.43,14500.0,22.2089,22.2328,22.1897,22.2328,14500.0
2007-11-28 11:30:00,46.43,46.46,46.4,46.46,202800.0,22.2328,22.2472,22.2185,22.2472,202800.0
2007-11-28 11:35:00,46.45,46.57,46.45,46.51,25900.0,22.2424,22.2999,22.2424,22.2711,25900.0
2007-11-28 11:40:00,46.51,46.59,46.51,46.54,32800.0,22.2711,22.3095,22.2711,22.2855,32800.0
2007-11-28 11:45:00,46.54,46.56,46.52,46.54,20600.0,22.2855,22.2951,22.2759,22.2855,20600.0
2007-11-28 11:50:00,46.55,46.56,46.5,46.55,28100.0,22.2903,22.2951,22.2664,22.2903,28100.0
2007-11-28 11:55:00,46.56,46.62,46.55,46.61,47400.0,22.2951,22.3238,22.2903,22.319,47400.0
2007-11-28 12:00:00,46.6,46.63,46.59,46.61,21400.0,22.3142,22.3286,22.3095,22.319,21400.0
2007-11-28 12:05:00,46.61,46.63,46.6,46.6,30400.0,22.319,22.3286,22.3142,22.3142,30400.0
2007-11-28 12:10:00,46.6,46.6,46.56,46.57,18400.0,22.3142,22.3142,22.2951,22.2999,18400.0
2007-11-28 12:15:00,46.57,46.61,46.57,46.61,13400.0,22.2999,22.319,22.2999,22.319,13400.0
2007-11-28 12:20:00,46.62,46.62,46.58,46.58,26200.0,22.3238,22.3238,22.3047,22.3047,26200.0
2007-11-28 12:25:00,46.57,46.6,46.57,46.58,14500.0,22.2999,22.3142,22.2999,22.3047,14500.0
2007-11-28 12:30:00,46.58,46.62,46.57,46.57,35400.0,22.3047,22.3238,22.2999,22.2999,35400.0
2007-11-28 12:35:00,46.57,46.62,46.57,46.57,14900.0,22.2999,22.3238,22.2999,22.2999,14900.0
2007-11-28 12:40:00,46.57,46.6,46.55,46.58,21900.0,22.2999,22.3142,22.2903,22.3047,21900.0
2007-11-28 12:45:00,46.58,46.59,46.54,46.57,39800.0,22.3047,22.3095,22.2855,22.2999,39800.0
2007-11-28 12:50:00,46.56,46.57,46.53,46.54,28100.0,22.2951,22.2999,22.2807,22.2855,28100.0
2007-11-28 12:55:00,46.54,46.55,46.52,46.53,27500.0,22.2855,22.2903,22.2759,22.2807,27500.0
2007-11-28 13:00:00,46.54,46.61,46.52,46.6,56900.0,22.2855,22.319,22.2759,22.3142,56900.0
2007-11-28 13:05:00,46.61,46.62,46.55,46.55,58400.0,22.319,22.3238,22.2903,22.2903,58400.0
2007-11-28 13:10:00,46.55,46.6,46.54,46.58,28600.0,22.2903,22.3142,22.2855,22.3047,28600.0
2007-11-28 13:15:00,46.6,46.69,46.6,46.67,29700.0,22.3142,22.3573,22.3142,22.3478,29700.0
2007-11-28 13:20:00,46.66,46.69,46.63,46.67,31800.0,22.343,22.3573,22.3286,22.3478,31800.0
2007-11-28 13:25:00,46.65,46.66,46.64,46.65,8800.0,22.3382,22.343,22.3334,22.3382,8800.0
2007-11-28 13:30:00,46.65,46.68,46.63,46.67,15700.0,22.3382,22.3525,22.3286,22.3478,15700.0
2007-11-28 13:35:00,46.66,46.7,46.65,46.67,18500.0,22.343,22.3621,22.3382,22.3478,18500.0
2007-11-28 13:40:00,46.66,46.68,46.65,46.66,16800.0,22.343,22.3525,22.3382,22.343,16800.0
2007-11-28 13:45:00,46.67,46.71,46.67,46.69,26900.0,22.3478,22.3669,22.3478,22.3573,26900.0
2007-11-28 13:50:00,46.68,46.8,46.68,46.78,25200.0,22.3525,22.41,22.3525,22.4004,25200.0
2007-11-28 13:55:00,46.78,46.81,46.74,46.75,35000.0,22.4004,22.4148,22.3813,22.3861,35000.0
2007-11-28 14:00:00,46.75,46.8,46.71,46.77,18700.0,22.3861,22.41,22.3669,22.3956,18700.0
2007-11-28 14:05:00,46.76,46.8,46.69,46.8,21600.0,22.3909,22.41,22.3573,22.41,21600.0
2007-11-28 14:10:00,46.8,46.81,46.77,46.79,22800.0,22.41,22.4148,22.3956,22.4052,22800.0
2007-11-28 14:15:00,46.8,46.87,46.8,46.85,25600.0,22.41,22.4435,22.41,22.434,25600.0
2007-11-28 14:20:00,46.84,46.86,46.82,46.84,23700.0,22.4292,22.4387,22.4196,22.4292,23700.0
2007-11-28 14:25:00,46.84,46.86,46.81,46.82,31000.0,22.4292,22.4387,22.4148,22.4196,31000.0
2007-11-28 14:30:00,46.82,46.88,46.81,46.84,32800.0,22.4196,22.4483,22.4148,22.4292,32800.0
2007-11-28 14:35:00,46.85,46.92,46.8,46.8,42000.0,22.434,22.4675,22.41,22.41,42000.0
2007-11-28 14:40:00,46.8,46.81,46.73,46.76,36300.0,22.41,22.4148,22.3765,22.3909,36300.0
2007-11-28 14:45:00,46.75,46.77,46.73,46.74,33700.0,22.3861,22.3956,22.3765,22.3813,33700.0
2007-11-28 14:50:00,46.73,46.75,46.71,46.75,23800.0,22.3765,22.3861,22.3669,22.3861,23800.0
2007-11-28 14:55:00,46.74,46.79,46.74,46.74,49500.0,22.3813,22.4052,22.3813,22.3813,49500.0
2007-11-28 15:00:00,46.75,46.77,46.72,46.75,67500.0,22.3861,22.3956,22.3717,22.3861,67500.0
2007-11-28 15:05:00,46.76,46.82,46.75,46.78,48000.0,22.3909,22.4196,22.3861,22.4004,48000.0
2007-11-28 15:10:00,46.77,46.87,46.77,46.82,58400.0,22.3956,22.4435,22.3956,22.4196,58400.0
2007-11-28 15:15:00,46.83,46.88,46.77,46.84,45100.0,22.4244,22.4483,22.3956,22.4292,45100.0
2007-11-28 15:20:00,46.84,46.87,46.78,46.82,52500.0,22.4292,22.4435,22.4004,22.4196,52500.0
2007-11-28 15:25:00,46.82,46.89,46.82,46.88,32100.0,22.4196,22.4531,22.4196,22.4483,32100.0
2007-11-28 15:30:00,46.89,46.9,46.82,46.84,50000.0,22.4531,22.4579,22.4196,22.4292,50000.0
2007-11-28 15:35:00,46.84,46.85,46.76,46.81,89500.0,22.4292,22.434,22.3909,22.4148,89500.0
2007-11-28 15:40:00,46.82,46.87,46.81,46.85,56400.0,22.4196,22.4435,22.4148,22.434,56400.0
2007-11-28 15:45:00,46.84,46.91,46.8,46.9,148600.0,22.4292,22.4627,22.41,22.4579,148600.0
2007-11-28 15:50:00,46.9,47.01,46.87,46.99,123100.0,22.4579,22.5106,22.4435,22.501,123100.0
2007-11-28 15:55:00,46.99,47.06,46.99,47.03,188600.0,22.501,22.5345,22.501,22.5201,188600.0
2007-11-29 09:30:00,46.75,47.07,46.75,46.84,61300.0,22.3861,22.5393,22.3861,22.4292,61300.0
2007-11-29 09:35:00,46.84,47.03,46.84,46.89,30500.0,22.4292,22.5201,22.4292,22.4531,30500.0
2007-11-29 09:40:00,46.84,46.89,46.7,46.83,50200.0,22.4292,22.4531,22.3621,22.4244,50200.0
2007-11-29 09:45:00,46.83,46.86,46.68,46.73,35000.0,22.4244,22.4387,22.3525,22.3765,35000.0
2007-11-29 09:50:00,46.72,46.98,46.71,46.96,27600.0,22.3717,22.4962,22.3669,22.4866,27600.0
2007-11-29 09:55:00,46.96,47.02,46.9,46.94,18300.0,22.4866,22.5154,22.4579,22.477,18300.0
2007-11-29 10:00:00,46.95,47.03,46.75,46.75,31600.0,22.4818,22.5201,22.3861,22.3861,31600.0
2007-11-29 10:05:00,46.76,46.77,46.65,46.69,39600.0,22.3909,22.3956,22.3382,22.3573,39600.0
2007-11-29 10:10:00,46.66,46.7,46.6,46.7,40400.0,22.343,22.3621,22.3142,22.3621,40400.0
2007-11-29 10:15:00,46.7,46.75,46.7,46.74,18700.0,22.3621,22.3861,22.3621,22.3813,18700.0
2007-11-29 10:20:00,46.74,46.78,46.7,46.75,27200.0,22.3813,22.4004,22.3621,22.3861,27200.0
2007-11-29 10:25:00,46.77,46.78,46.67,46.73,18400.0,22.3956,22.4004,22.3478,22.3765,18400.0
2007-11-29 10:30:00,46.73,46.83,46.73,46.78,34100.0,22.3765,22.4244,22.3765,22.4004,34100.0
2007-11-29 10:35:00,46.78,46.85,46.75,46.84,44800.0,22.4004,22.434,22.3861,22.4292,44800.0
2007-11-29 10:40:00,46.82,46.87,46.82,46.85,46100.0,22.4196,22.4435,22.4196,22.434,46100.0
2007-11-29 10:45:00,46.85,46.97,46.84,46.93,23200.0,22.434,22.4914,22.4292,22.4723,23200.0
2007-11-29 10:50:00,46.93,46.95,46.91,46.92,61200.0,22.4723,22.4818,22.4627,22.4675,61200.0
2007-11-29 10:55:00,46.93,46.98,46.93,46.98,37300.0,22.4723,22.4962,22.4723,22.4962,37300.0
2007-11-29 11:00:00,46.97,46.97,46.95,46.95,34200.0,22.4914,22.4914,22.4818,22.4818,34200.0
2007-11-29 11:05:00,46.95,47.06,46.95,47.0,46200.0,22.4818,22.5345,22.4818,22.5058,46200.0
2007-11-29 11:10:00,47.0,47.05,46.98,47.0,41000.0,22.5058,22.5297,22.4962,22.5058,41000.0
2007-11-29 11:15:00,47.01,47.05,46.99,46.99,27700.0,22.5106,22.5297,22.501,22.501,27700.0
2007-11-29 11:20:00,47.01,47.03,46.97,47.02,25100.0,22.5106,22.5201,22.4914,22.5154,25100.0
2007-11-29 11:25:00,47.02,47.05,47.0,47.05,29300.0,22.5154,22.5297,22.5058,22.5297,29300.0
2007-11-29 11:30:00,47.05,47.07,47.01,47.03,48600.0,22.5297,22.5393,22.5106,22.5201,48600.0
2007-11-29 11:35:00,47.03,47.12,47.01,47.07,29400.0,22.5201,22.5632,22.5106,22.5393,29400.0
2007-11-29 11:40:00,47.06,47.14,47.06,47.12,31000.0,22.5345,22.5728,22.5345,22.5632,31000.0
2007-11-29 11:45:00,47.12,47.15,47.1,47.14,106800.0,22.5632,22.5776,22.5537,22.5728,106800.0
2007-11-29 11:50:00,47.12,47.19,47.12,47.16,25700.0,22.5632,22.5968,22.5632,22.5824,25700.0
2007-11-29 11:55:00,47.17,47.19,47.15,47.19,15600.0,22.5872,22.5968,22.5776,22.5968,15600.0
2007-11-29 12:00:00,47.19,47.25,47.17,47.17,22800.0,22.5968,22.6255,22.5872,22.5872,22800.0
2007-11-29 12:05:00,47.18,47.3,47.18,47.3,83200.0,22.592,22.6494,22.592,22.6494,83200.0
2007-11-29 12:10:00,47.3,47.3,47.22,47.24,20000.0,22.6494,22.6494,22.6111,22.6207,20000.0
2007-11-29 12:15:00,47.24,47.28,47.22,47.22,10900.0,22.6207,22.6399,22.6111,22.6111,10900.0
2007-11-29 12:20:00,47.22,47.26,47.22,47.24,18800.0,22.6111,22.6303,22.6111,22.6207,18800.0
2007-11-29 12:25:00,47.24,47.28,47.22,47.27,15800.0,22.6207,22.6399,22.6111,22.6351,15800.0
2007-11-29 12:30:00,47.27,47.31,47.25,47.31,18700.0,22.6351,22.6542,22.6255,22.6542,18700.0
2007-11-29 12:35:00,47.31,47.35,47.29,47.33,33800.0,22.6542,22.6734,22.6446,22.6638,33800.0
2007-11-29 12:40:00,47.33,47.36,47.31,47.34,12800.0,22.6638,22.6782,22.6542,22.6686,12800.0
2007-11-29 12:45:00,47.34,47.34,47.29,47.33,25700.0,22.6686,22.6686,22.6446,22.6638,25700.0
2007-11-29 12:50:00,47.32,47.35,47.3,47.31,17900.0,22.659,22.6734,22.6494,22.6542,17900.0
2007-11-29 12:55:00,47.3,47.33,47.28,47.31,39500.0,22.6494,22.6638,22.6399,22.6542,39500.0
2007-11-29 13:00:00,47.3,47.32,47.27,47.3,68300.0,22.6494,22.659,22.6351,22.6494,68300.0
2007-11-29 13:05:00,47.28,47.31,47.23,47.28,41600.0,22.6399,22.6542,22.6159,22.6399,41600.0
2007-11-29 13:10:00,47.28,47.33,47.25,47.25,18900.0,22.6399,22.6638,22.6255,22.6255,18900.0
2007-11-29 13:15:00,47.27,47.29,47.22,47.22,8800.0,22.6351,22.6446,22.6111,22.6111,8800.0
2007-11-29 13:20:00,47.23,47.25,47.19,47.22,14300.0,22.6159,22.6255,22.5968,22.6111,14300.0
2007-11-29 13:25:00,47.22,47.27,47.21,47.21,28800.0,22.6111,22.6351,22.6063,22.6063,28800.0
2007-11-29 13:30:00,47.22,47.26,47.22,47.24,16900.0,22.6111,22.6303,22.6111,22.6207,16900.0
2007-11-29 13:35:00,47.23,47.25,47.21,47.21,15100.0,22.6159,22.6255,22.6063,22.6063,15100.0
2007-11-29 13:40:00,47.21,47.22,47.06,47.06,52400.0,22.6063,22.6111,22.5345,22.5345,52400.0
2007-11-29 13:45:00,47.06,47.09,46.97,47.05,32600.0,22.5345,22.5489,22.4914,22.5297,32600.0
2007-11-29 13:50:00,47.07,47.09,47.03,47.06,28800.0,22.5393,22.5489,22.5201,22.5345,28800.0
2007-11-29 13:55:00,47.05,47.08,47.01,47.02,20400.0,22.5297,22.5441,22.5106,22.5154,20400.0
2007-11-29 14:00:00,47.02,47.07,46.99,47.02,32500.0,22.5154,22.5393,22.501,22.5154,32500.0
2007-11-29 14:05:00,47.04,47.08,47.0,47.04,19400.0,22.5249,22.5441,22.5058,22.5249,19400.0
2007-11-29 14:10:00,47.06,47.14,47.05,47.1,17400.0,22.5345,22.5728,22.5297,22.5537,17400.0
2007-11-29 14:15:00,47.11,47.21,47.11,47.16,28400.0,22.5585,22.6063,22.5585,22.5824,28400.0
2007-11-29 14:20:00,47.15,47.17,47.08,47.13,17800.0,22.5776,22.5872,22.5441,22.568,17800.0
2007-11-29 14:25:00,47.11,47.19,47.1,47.18,14900.0,22.5585,22.5968,22.5537,22.592,14900.0
2007-11-29 14:30:00,47.18,47.18,47.01,47.02,29800.0,22.592,22.592,22.5106,22.5154,29800.0
2007-11-29 14:35:00,47.02,47.1,47.0,47.04,17000.0,22.5154,22.5537,22.5058,22.5249,17000.0
2007-11-29 14:40:00,47.04,47.16,47.04,47.16,15500.0,22.5249,22.5824,22.5249,22.5824,15500.0
2007-11-29 14:45:00,47.15,47.16,47.1,47.11,21000.0,22.5776,22.5824,22.5537,22.5585,21000.0
2007-11-29 14:50:00,47.14,47.17,47.09,47.1,20200.0,22.5728,22.5872,22.5489,22.5537,20200.0
2007-11-29 14:55:00,47.11,47.16,47.08,47.15,18800.0,22.5585,22.5824,22.5441,22.5776,18800.0
2007-11-29 15:00:00,47.15,47.22,47.13,47.22,30000.0,22.5776,22.6111,22.568,22.6111,30000.0
2007-11-29 15:05:00,47.2,47.21,47.14,47.15,16400.0,22.6015,22.6063,22.5728,22.5776,16400.0
2007-11-29 15:10:00,47.16,47.16,47.05,47.05,21100.0,22.5824,22.5824,22.5297,22.5297,21100.0
2007-11-29 15:15:00,47.05,47.09,47.04,47.08,22300.0,22.5297,22.5489,22.5249,22.5441,22300.0
2007-11-29 15:20:00,47.08,47.08,46.98,46.99,37000.0,22.5441,22.5441,22.4962,22.501,37000.0
2007-11-29 15:25:00,47.0,47.0,46.92,46.93,82800.0,22.5058,22.5058,22.4675,22.4723,82800.0
2007-11-29 15:30:00,46.93,46.95,46.86,46.93,81400.0,22.4723,22.4818,22.4387,22.4723,81400.0
2007-11-29 15:35:00,46.94,46.95,46.92,46.93,22600.0,22.477,22.4818,22.4675,22.4723,22600.0
2007-11-29 15:40:00,46.92,46.97,46.83,46.95,30900.0,22.4675,22.4914,22.4244,22.4818,30900.0
2007-11-29 15:45:00,46.95,47.05,46.92,46.98,30600.0,22.4818,22.5297,22.4675,22.4962,30600.0
2007-11-29 15:50:00,46.98,46.98,46.89,46.93,30300.0,22.4962,22.4962,22.4531,22.4723,30300.0
2007-11-29 15:55:00,46.92,46.99,46.92,46.96,43000.0,22.4675,22.501,22.4675,22.4866,43000.0
2007-11-30 09:30:00,47.39,47.5,46.91,46.91,48200.0,22.6925,22.7452,22.4627,22.4627,48200.0
2007-11-30 09:35:00,46.94,47.05,46.83,46.91,27700.0,22.477,22.5297,22.4244,22.4627,27700.0
2007-11-30 09:40:00,46.9,46.92,46.66,46.69,38000.0,22.4579,22.4675,22.343,22.3573,38000.0
2007-11-30 09:45:00,46.71,46.77,46.6,46.6,69500.0,22.3669,22.3956,22.3142,22.3142,69500.0
2007-11-30 09:50:00,46.65,46.83,46.56,46.82,36500.0,22.3382,22.4244,22.2951,22.4196,36500.0
2007-11-30 09:55:00,46.81,46.9,46.72,46.87,28300.0,22.4148,22.4579,22.3717,22.4435,28300.0
2007-11-30 10:00:00,46.87,46.91,46.75,46.9,37800.0,22.4435,22.4627,22.3861,22.4579,37800.0
2007-11-30 10:05:00,46.88,47.02,46.88,47.02,21600.0,22.4483,22.5154,22.4483,22.5154,21600.0
2007-11-30 10:10:00,47.02,47.08,47.0,47.07,23700.0,22.5154,22.5441,22.5058,22.5393,23700.0
2007-11-30 10:15:00,47.07,47.11,47.03,47.1,22400.0,22.5393,22.5585,22.5201,22.5537,22400.0
2007-11-30 10:20:00,47.09,47.1,47.02,47.02,22200.0,22.5489,22.5537,22.5154,22.5154,22200.0
2007-11-30 10:25:00,47.04,47.06,46.99,47.01,28900.0,22.5249,22.5345,22.501,22.5106,28900.0
2007-11-30 10:30:00,47.01,47.13,47.0,47.08,26100.0,22.5106,22.568,22.5058,22.5441,26100.0
2007-11-30 10:35:00,47.08,47.15,47.02,47.05,37100.0,22.5441,22.5776,22.5154,22.5297,37100.0
2007-11-30 10:40:00,47.05,47.06,46.99,47.03,20300.0,22.5297,22.5345,22.501,22.5201,20300.0
2007-11-30 10:45:00,47.01,47.04,46.99,47.03,18700.0,22.5106,22.5249,22.501,22.5201,18700.0
2007-11-30 10:50:00,47.02,47.09,47.02,47.08,15300.0,22.5154,22.5489,22.5154,22.5441,15300.0
2007-11-30 10:55:00,47.09,47.1,47.03,47.06,21900.0,22.5489,22.5537,22.5201,22.5345,21900.0
2007-11-30 11:00:00,47.06,47.07,46.99,47.0,35300.0,22.5345,22.5393,22.501,22.5058,35300.0
2007-11-30 11:05:00,47.0,47.07,46.98,47.02,51800.0,22.5058,22.5393,22.4962,22.5154,51800.0
2007-11-30 11:10:00,47.01,47.02,46.96,46.96,25700.0,22.5106,22.5154,22.4866,22.4866,25700.0
2007-11-30 11:15:00,46.97,47.0,46.94,46.94,21000.0,22.4914,22.5058,22.477,22.477,21000.0
2007-11-30 11:20:00,46.95,46.99,46.9,46.98,19100.0,22.4818,22.501,22.4579,22.4962,19100.0
2007-11-30 11:25:00,46.98,47.01,46.96,46.99,22000.0,22.4962,22.5106,22.4866,22.501,22000.0
2007-11-30 11:30:00,46.99,47.04,46.98,47.04,59000.0,22.501,22.5249,22.4962,22.5249,59000.0
2007-11-30 11:35:00,47.04,47.11,47.04,47.11,14100.0,22.5249,22.5585,22.5249,22.5585,14100.0
2007-11-30 11:40:00,47.09,47.13,47.08,47.12,11900.0,22.5489,22.568,22.5441,22.5632,11900.0
2007-11-30 11:45:00,47.11,47.13,47.06,47.06,24800.0,22.5585,22.568,22.5345,22.5345,24800.0
2007-11-30 11:50:00,47.06,47.06,47.0,47.02,20400.0,22.5345,22.5345,22.5058,22.5154,20400.0
2007-11-30 11:55:00,47.02,47.09,47.0,47.02,56300.0,22.5154,22.5489,22.5058,22.5154,56300.0
2007-11-30 12:00:00,47.01,47.08,47.01,47.03,35600.0,22.5106,22.5441,22.5106,22.5201,35600.0
2007-11-30 12:05:00,47.04,47.05,46.98,47.0,28000.0,22.5249,22.5297,22.4962,22.5058,28000.0
2007-11-30 12:10:00,46.99,47.06,46.98,46.99,54800.0,22.501,22.5345,22.4962,22.501,54800.0
2007-11-30 12:15:00,47.0,47.01,46.96,46.97,36100.0,22.5058,22.5106,22.4866,22.4914,36100.0
2007-11-30 12:20:00,46.97,46.97,46.91,46.95,29700.0,22.4914,22.4914,22.4627,22.4818,29700.0
2007-11-30 12:25:00,46.95,47.02,46.94,47.01,26000.0,22.4818,22.5154,22.477,22.5106,26000.0
2007-11-30 12:30:00,47.0,47.04,46.97,47.0,23000.0,22.5058,22.5249,22.4914,22.5058,23000.0
2007-11-30 12:35:00,47.01,47.03,46.98,47.02,14600.0,22.5106,22.5201,22.4962,22.5154,14600.0
2007-11-30 12:40:00,47.03,47.07,46.95,46.95,20400.0,22.5201,22.5393,22.4818,22.4818,20400.0
2007-11-30 12:45:00,46.96,47.0,46.95,46.98,31900.0,22.4866,22.5058,22.4818,22.4962,31900.0
2007-11-30 12:50:00,46.97,47.0,46.94,46.97,23500.0,22.4914,22.5058,22.477,22.4914,23500.0
2007-11-30 12:55:00,46.96,47.02,46.95,47.02,14700.0,22.4866,22.5154,22.4818,22.5154,14700.0
2007-11-30 13:00:00,47.03,47.04,46.99,47.03,24500.0,22.5201,22.5249,22.501,22.5201,24500.0
2007-11-30 13:05:00,47.05,47.06,47.0,47.01,12400.0,22.5297,22.5345,22.5058,22.5106,12400.0
2007-11-30 13:10:00,47.01,47.05,46.99,47.05,14200.0,22.5106,22.5297,22.501,22.5297,14200.0
2007-11-30 13:15:00,47.05,47.16,47.05,47.15,21500.0,22.5297,22.5824,22.5297,22.5776,21500.0
2007-11-30 13:20:00,47.14,47.18,47.12,47.16,12900.0,22.5728,22.592,22.5632,22.5824,12900.0
2007-11-30 13:25:00,47.17,47.25,47.15,47.24,20600.0,22.5872,22.6255,22.5776,22.6207,20600.0
2007-11-30 13:30:00,47.24,47.25,47.19,47.2,17700.0,22.6207,22.6255,22.5968,22.6015,17700.0
2007-11-30 13:35:00,47.21,47.28,47.2,47.26,31300.0,22.6063,22.6399,22.6015,22.6303,31300.0
2007-11-30 13:40:00,47.26,47.27,47.19,47.21,18700.0,22.6303,22.6351,22.5968,22.6063,18700.0
2007-11-30 13:45:00,47.21,47.25,47.2,47.24,16900.0,22.6063,22.6255,22.6015,22.6207,16900.0
2007-11-30 13:50:00,47.23,47.25,47.21,47.23,14300.0,22.6159,22.6255,22.6063,22.6159,14300.0
2007-11-30 13:55:00,47.23,47.24,47.13,47.13,19600.0,22.6159,22.6207,22.568,22.568,19600.0
2007-11-30 14:00:00,47.12,47.15,47.02,47.05,24800.0,22.5632,22.5776,22.5154,22.5297,24800.0
2007-11-30 14:05:00,47.04,47.07,47.01,47.03,21800.0,22.5249,22.5393,22.5106,22.5201,21800.0
2007-11-30 14:10:00,47.03,47.09,47.03,47.06,17000.0,22.5201,22.5489,22.5201,22.5345,17000.0
2007-11-30 14:15:00,47.06,47.18,47.06,47.13,28300.0,22.5345,22.592,22.5345,22.568,28300.0
2007-11-30 14:20:00,47.13,47.16,47.13,47.14,16000.0,22.568,22.5824,22.568,22.5728,16000.0
2007-11-30 14:25:00,47.15,47.18,47.1,47.12,24000.0,22.5776,22.592,22.5537,22.5632,24000.0
2007-11-30 14:30:00,47.12,47.14,47.04,47.14,23100.0,22.5632,22.5728,22.5249,22.5728,23100.0
2007-11-30 14:35:00,47.15,47.25,47.15,47.21,31800.0,22.5776,22.6255,22.5776,22.6063,31800.0
2007-11-30 14:40:00,47.21,47.24,47.19,47.24,20000.0,22.6063,22.6207,22.5968,22.6207,20000.0
2007-11-30 14:45:00,47.24,47.26,47.16,47.16,34000.0,22.6207,22.6303,22.5824,22.5824,34000.0
2007-11-30 14:50:00,47.15,47.22,47.12,47.2,36800.0,22.5776,22.6111,22.5632,22.6015,36800.0
2007-11-30 14:55:00,47.19,47.23,47.15,47.16,36600.0,22.5968,22.6159,22.5776,22.5824,36600.0
2007-11-30 15:00:00,47.16,47.2,47.07,47.07,30200.0,22.5824,22.6015,22.5393,22.5393,30200.0
2007-11-30 15:05:00,47.08,47.12,47.03,47.12,30100.0,22.5441,22.5632,22.5201,22.5632,30100.0
2007-11-30 15:10:00,47.11,47.12,47.0,47.07,29500.0,22.5585,22.5632,22.5058,22.5393,29500.0
2007-11-30 15:15:00,47.07,47.1,47.03,47.07,29000.0,22.5393,22.5537,22.5201,22.5393,29000.0
2007-11-30 15:20:00,47.07,47.1,47.05,47.07,31900.0,22.5393,22.5537,22.5297,22.5393,31900.0
2007-11-30 15:25:00,47.08,47.15,47.04,47.12,42500.0,22.5441,22.5776,22.5249,22.5632,42500.0
2007-11-30 15:30:00,47.12,47.16,47.03,47.06,49600.0,22.5632,22.5824,22.5201,22.5345,49600.0
2007-11-30 15:35:00,47.06,47.12,47.03,47.05,33100.0,22.5345,22.5632,22.5201,22.5297,33100.0
2007-11-30 15:40:00,47.05,47.23,47.05,47.19,47700.0,22.5297,22.6159,22.5297,22.5968,47700.0
2007-11-30 15:45:00,47.2,47.25,47.15,47.19,54600.0,22.6015,22.6255,22.5776,22.5968,54600.0
2007-11-30 15:50:00,47.2,47.22,47.12,47.18,57600.0,22.6015,22.6111,22.5632,22.592,57600.0
2007-11-30 15:55:00,47.18,47.25,47.16,47.23,97400.0,22.592,22.6255,22.5824,22.6159,97400.0
2007-12-03 09:30:00,46.9,47.3,46.9,47.3,73800.0,22.4579,22.6494,22.4579,22.6494,73800.0
2007-12-03 09:35:00,47.3,47.3,47.26,47.29,29200.0,22.6494,22.6494,22.6303,22.6446,29200.0
2007-12-03 09:40:00,47.29,47.3,47.26,47.3,37100.0,22.6446,22.6494,22.6303,22.6494,37100.0
2007-12-03 09:45:00,47.3,47.36,47.29,47.36,54900.0,22.6494,22.6782,22.6446,22.6782,54900.0
2007-12-03 09:50:00,47.34,47.37,47.27,47.3,46800.0,22.6686,22.683,22.6351,22.6494,46800.0
2007-12-03 09:55:00,47.29,47.39,47.29,47.39,17900.0,22.6446,22.6925,22.6446,22.6925,17900.0
2007-12-03 10:00:00,47.39,47.5,47.39,47.41,65300.0,22.6925,22.7452,22.6925,22.7021,65300.0
2007-12-03 10:05:00,47.41,47.43,47.3,47.3,25200.0,22.7021,22.7117,22.6494,22.6494,25200.0
2007-12-03 10:10:00,47.3,47.35,47.3,47.35,11100.0,22.6494,22.6734,22.6494,22.6734,11100.0
2007-12-03 10:15:00,47.34,47.35,47.29,47.3,14600.0,22.6686,22.6734,22.6446,22.6494,14600.0
2007-12-03 10:20:00,47.3,47.3,47.25,47.27,18600.0,22.6494,22.6494,22.6255,22.6351,18600.0
2007-12-03 10:25:00,47.28,47.28,47.14,47.15,27000.0,22.6399,22.6399,22.5728,22.5776,27000.0
2007-12-03 10:30:00,47.17,47.21,47.12,47.21,26600.0,22.5872,22.6063,22.5632,22.6063,26600.0
2007-12-03 10:35:00,47.21,47.23,47.11,47.12,20800.0,22.6063,22.6159,22.5585,22.5632,20800.0
2007-12-03 10:40:00,47.15,47.16,47.13,47.16,24300.0,22.5776,22.5824,22.568,22.5824,24300.0
2007-12-03 10:45:00,47.15,47.16,47.12,47.14,21300.0,22.5776,22.5824,22.5632,22.5728,21300.0
2007-12-03 10:50:00,47.12,47.18,47.12,47.17,11300.0,22.5632,22.592,22.5632,22.5872,11300.0
2007-12-03 10:55:00,47.19,47.29,47.18,47.29,22400.0,22.5968,22.6446,22.592,22.6446,22400.0
2007-12-03 11:00:00,47.29,47.31,47.25,47.29,14100.0,22.6446,22.6542,22.6255,22.6446,14100.0
2007-12-03 11:05:00,47.29,47.38,47.27,47.3,26100.0,22.6446,22.6877,22.6351,22.6494,26100.0
2007-12-03 11:10:00,47.29,47.29,47.2,47.2,15800.0,22.6446,22.6446,22.6015,22.6015,15800.0
2007-12-03 11:15:00,47.19,47.19,47.14,47.17,11300.0,22.5968,22.5968,22.5728,22.5872,11300.0
2007-12-03 11:20:00,47.15,47.18,47.13,47.18,12700.0,22.5776,22.592,22.568,22.592,12700.0
2007-12-03 11:25:00,47.18,47.2,47.16,47.2,42700.0,22.592,22.6015,22.5824,22.6015,42700.0
2007-12-03 11:30:00,47.2,47.26,47.19,47.25,11000.0,22.6015,22.6303,22.5968,22.6255,11000.0
2007-12-03 11:35:00,47.26,47.35,47.25,47.34,22600.0,22.6303,22.6734,22.6255,22.6686,22600.0
2007-12-03 11:40:00,47.35,47.35,47.32,47.35,11800.0,22.6734,22.6734,22.659,22.6734,11800.0
2007-12-03 11:45:00,47.35,47.35,47.34,47.34,22000.0,22.6734,22.6734,22.6686,22.6686,22000.0
2007-12-03 11:50:00,47.33,47.35,47.32,47.32,6000.0,22.6638,22.6734,22.659,22.659,6000.0
2007-12-03 11:55:00,47.32,47.33,47.28,47.28,6600.0,22.659,22.6638,22.6399,22.6399,6600.0
2007-12-03 12:00:00,47.29,47.31,47.28,47.31,5600.0,22.6446,22.6542,22.6399,22.6542,5600.0
2007-12-03 12:05:00,47.3,47.31,47.26,47.26,14000.0,22.6494,22.6542,22.6303,22.6303,14000.0
2007-12-03 12:10:00,47.26,47.33,47.26,47.33,11000.0,22.6303,22.6638,22.6303,22.6638,11000.0
2007-12-03 12:15:00,47.34,47.35,47.28,47.3,14100.0,22.6686,22.6734,22.6399,22.6494,14100.0
2007-12-03 12:20:00,47.3,47.31,47.28,47.31,13500.0,22.6494,22.6542,22.6399,22.6542,13500.0
2007-12-03 12:25:00,47.31,47.36,47.31,47.36,11800.0,22.6542,22.6782,22.6542,22.6782,11800.0
2007-12-03 12:30:00,47.36,47.38,47.35,47.35,15600.0,22.6782,22.6877,22.6734,22.6734,15600.0
2007-12-03 12:35:00,47.36,47.38,47.32,47.33,13600.0,22.6782,22.6877,22.659,22.6638,13600.0
2007-12-03 12:40:00,47.33,47.39,47.32,47.35,14800.0,22.6638,22.6925,22.659,22.6734,14800.0
2007-12-03 12:45:00,47.34,47.36,47.34,47.35,8300.0,22.6686,22.6782,22.6686,22.6734,8300.0
2007-12-03 12:50:00,47.34,47.38,47.32,47.34,11200.0,22.6686,22.6877,22.659,22.6686,11200.0
2007-12-03 12:55:00,47.34,47.35,47.3,47.32,6800.0,22.6686,22.6734,22.6494,22.659,6800.0
2007-12-03 13:00:00,47.31,47.35,47.3,47.32,16500.0,22.6542,22.6734,22.6494,22.659,16500.0
2007-12-03 13:05:00,47.33,47.33,47.28,47.29,16200.0,22.6638,22.6638,22.6399,22.6446,16200.0
2007-12-03 13:10:00,47.29,47.32,47.28,47.28,17300.0,22.6446,22.659,22.6399,22.6399,17300.0
2007-12-03 13:15:00,47.28,47.34,47.27,47.33,7800.0,22.6399,22.6686,22.6351,22.6638,7800.0
2007-12-03 13:20:00,47.32,47.36,47.3,47.3,9700.0,22.659,22.6782,22.6494,22.6494,9700.0
2007-12-03 13:25:00,47.31,47.35,47.29,47.32,14700.0,22.6542,22.6734,22.6446,22.659,14700.0
2007-12-03 13:30:00,47.33,47.33,47.18,47.2,10400.0,22.6638,22.6638,22.592,22.6015,10400.0
2007-12-03 13:35:00,47.22,47.24,47.16,47.24,21100.0,22.6111,22.6207,22.5824,22.6207,21100.0
2007-12-03 13:40:00,47.22,47.23,47.14,47.22,25400.0,22.6111,22.6159,22.5728,22.6111,25400.0
2007-12-03 13:45:00,47.2,47.24,47.2,47.22,10100.0,22.6015,22.6207,22.6015,22.6111,10100.0
2007-12-03 13:50:00,47.23,47.24,47.17,47.21,15500.0,22.6159,22.6207,22.5872,22.6063,15500.0
2007-12-03 13:55:00,47.19,47.24,47.17,47.19,17600.0,22.5968,22.6207,22.5872,22.5968,17600.0
2007-12-03 14:00:00,47.19,47.23,47.19,47.22,10000.0,22.5968,22.6159,22.5968,22.6111,10000.0
2007-12-03 14:05:00,47.22,47.27,47.21,47.25,11600.0,22.6111,22.6351,22.6063,22.6255,11600.0
2007-12-03 14:10:00,47.24,47.24,47.19,47.22,18200.0,22.6207,22.6207,22.5968,22.6111,18200.0
2007-12-03 14:15:00,47.22,47.26,47.21,47.26,9800.0,22.6111,22.6303,22.6063,22.6303,9800.0
2007-12-03 14:20:00,47.26,47.27,47.22,47.23,10700.0,22.6303,22.6351,22.6111,22.6159,10700.0
2007-12-03 14:25:00,47.23,47.23,47.2,47.22,12000.0,22.6159,22.6159,22.6015,22.6111,12000.0
2007-12-03 14:30:00,47.21,47.27,47.18,47.25,28500.0,22.6063,22.6351,22.592,22.6255,28500.0
2007-12-03 14:35:00,47.26,47.28,47.24,47.26,22700.0,22.6303,22.6399,22.6207,22.6303,22700.0
2007-12-03 14:40:00,47.27,47.32,47.25,47.29,18400.0,22.6351,22.659,22.6255,22.6446,18400.0
2007-12-03 14:45:00,47.29,47.29,47.25,47.28,12900.0,22.6446,22.6446,22.6255,22.6399,12900.0
2007-12-03 14:50:00,47.27,47.34,47.26,47.32,17800.0,22.6351,22.6686,22.6303,22.659,17800.0
2007-12-03 14:55:00,47.32,47.36,47.31,47.35,21600.0,22.659,22.6782,22.6542,22.6734,21600.0
2007-12-03 15:00:00,47.36,47.38,47.34,47.37,18300.0,22.6782,22.6877,22.6686,22.683,18300.0
2007-12-03 15:05:00,47.37,47.39,47.25,47.27,35100.0,22.683,22.6925,22.6255,22.6351,35100.0
2007-12-03 15:10:00,47.26,47.31,47.25,47.31,16800.0,22.6303,22.6542,22.6255,22.6542,16800.0
2007-12-03 15:15:00,47.31,47.36,47.29,47.36,18600.0,22.6542,22.6782,22.6446,22.6782,18600.0
2007-12-03 15:20:00,47.36,47.41,47.2,47.37,118700.0,22.6782,22.7021,22.6015,22.683,118700.0
2007-12-03 15:25:00,47.37,47.38,47.29,47.36,47500.0,22.683,22.6877,22.6446,22.6782,47500.0
2007-12-03 15:30:00,47.35,47.37,47.31,47.35,54600.0,22.6734,22.683,22.6542,22.6734,54600.0
2007-12-03 15:35:00,47.35,47.47,47.35,47.42,98000.0,22.6734,22.7308,22.6734,22.7069,98000.0
2007-12-03 15:40:00,47.41,47.42,47.28,47.34,39700.0,22.7021,22.7069,22.6399,22.6686,39700.0
2007-12-03 15:45:00,47.33,47.33,47.2,47.3,50100.0,22.6638,22.6638,22.6015,22.6494,50100.0
2007-12-03 15:50:00,47.3,47.33,47.28,47.3,44600.0,22.6494,22.6638,22.6399,22.6494,44600.0
2007-12-03 15:55:00,47.31,47.36,47.3,47.35,73800.0,22.6542,22.6782,22.6494,22.6734,73800.0
2007-12-04 09:30:00,47.2,47.41,47.2,47.36,44600.0,22.6015,22.7021,22.6015,22.6782,44600.0
2007-12-04 09:35:00,47.35,47.41,47.2,47.22,30000.0,22.6734,22.7021,22.6015,22.6111,30000.0
2007-12-04 09:40:00,47.23,47.32,47.14,47.3,25300.0,22.6159,22.659,22.5728,22.6494,25300.0
2007-12-04 09:45:00,47.31,47.48,47.29,47.44,22300.0,22.6542,22.7356,22.6446,22.7165,22300.0
2007-12-04 09:50:00,47.45,47.47,47.42,47.45,30600.0,22.7213,22.7308,22.7069,22.7213,30600.0
2007-12-04 09:55:00,47.45,47.5,47.43,47.5,25400.0,22.7213,22.7452,22.7117,22.7452,25400.0
2007-12-04 10:00:00,47.47,47.48,47.4,47.47,25700.0,22.7308,22.7356,22.6973,22.7308,25700.0
2007-12-04 10:05:00,47.47,47.58,47.45,47.48,81300.0,22.7308,22.7835,22.7213,22.7356,81300.0
2007-12-04 10:10:00,47.49,47.73,47.47,47.68,68000.0,22.7404,22.8553,22.7308,22.8314,68000.0
2007-12-04 10:15:00,47.68,47.68,47.59,47.61,25800.0,22.8314,22.8314,22.7883,22.7979,25800.0
2007-12-04 10:20:00,47.61,47.82,47.61,47.78,109700.0,22.7979,22.8984,22.7979,22.8793,109700.0
2007-12-04 10:25:00,47.79,47.82,47.76,47.77,37500.0,22.8841,22.8984,22.8697,22.8745,37500.0
2007-12-04 10:30:00,47.77,47.81,47.72,47.78,20300.0,22.8745,22.8936,22.8505,22.8793,20300.0
2007-12-04 10:35:00,47.76,47.79,47.74,47.79,15400.0,22.8697,22.8841,22.8601,22.8841,15400.0
2007-12-04 10:40:00,47.78,47.85,47.77,47.85,19900.0,22.8793,22.9128,22.8745,22.9128,19900.0
2007-12-04 10:45:00,47.85,47.89,47.83,47.88,35900.0,22.9128,22.932,22.9032,22.9272,35900.0
2007-12-04 10:50:00,47.87,47.92,47.85,47.91,86800.0,22.9224,22.9463,22.9128,22.9415,86800.0
2007-12-04 10:55:00,47.91,47.92,47.88,47.89,35100.0,22.9415,22.9463,22.9272,22.932,35100.0
2007-12-04 11:00:00,47.9,47.94,47.87,47.94,33000.0,22.9367,22.9559,22.9224,22.9559,33000.0
2007-12-04 11:05:00,47.94,47.95,47.87,47.93,44800.0,22.9559,22.9607,22.9224,22.9511,44800.0
2007-12-04 11:10:00,47.94,47.97,47.93,47.97,28200.0,22.9559,22.9703,22.9511,22.9703,28200.0
2007-12-04 11:15:00,47.96,47.97,47.93,47.93,23600.0,22.9655,22.9703,22.9511,22.9511,23600.0
2007-12-04 11:20:00,47.93,47.94,47.74,47.75,36000.0,22.9511,22.9559,22.8601,22.8649,36000.0
2007-12-04 11:25:00,47.75,47.75,47.69,47.69,20600.0,22.8649,22.8649,22.8362,22.8362,20600.0
2007-12-04 11:30:00,47.69,47.74,47.68,47.72,10800.0,22.8362,22.8601,22.8314,22.8505,10800.0
2007-12-04 11:35:00,47.73,47.73,47.67,47.69,17900.0,22.8553,22.8553,22.8266,22.8362,17900.0
2007-12-04 11:40:00,47.68,47.71,47.67,47.68,19100.0,22.8314,22.8458,22.8266,22.8314,19100.0
2007-12-04 11:45:00,47.68,47.69,47.68,47.69,17700.0,22.8314,22.8362,22.8314,22.8362,17700.0
2007-12-04 11:50:00,47.68,47.69,47.66,47.68,9900.0,22.8314,22.8362,22.8218,22.8314,9900.0
2007-12-04 11:55:00,47.67,47.68,47.67,47.67,10100.0,22.8266,22.8314,22.8266,22.8266,10100.0
2007-12-04 12:00:00,47.68,47.72,47.67,47.72,18600.0,22.8314,22.8505,22.8266,22.8505,18600.0
2007-12-04 12:05:00,47.72,47.75,47.71,47.74,33000.0,22.8505,22.8649,22.8458,22.8601,33000.0
2007-12-04 12:10:00,47.75,48.0,47.74,47.94,173100.0,22.8649,22.9846,22.8601,22.9559,173100.0
2007-12-04 12:15:00,47.95,47.99,47.94,47.95,28300.0,22.9607,22.9798,22.9559,22.9607,28300.0
2007-12-04 12:20:00,47.95,47.95,47.93,47.94,21000.0,22.9607,22.9607,22.9511,22.9559,21000.0
2007-12-04 12:25:00,47.94,48.0,47.94,47.99,23900.0,22.9559,22.9846,22.9559,22.9798,23900.0
2007-12-04 12:30:00,47.99,48.0,47.97,47.98,6400.0,22.9798,22.9846,22.9703,22.975,6400.0
2007-12-04 12:35:00,47.98,47.99,47.96,47.97,13800.0,22.975,22.9798,22.9655,22.9703,13800.0
2007-12-04 12:40:00,47.98,47.98,47.96,47.97,4500.0,22.975,22.975,22.9655,22.9703,4500.0
2007-12-04 12:45:00,47.97,48.07,47.96,48.03,33200.0,22.9703,23.0181,22.9655,22.999,33200.0
2007-12-04 12:50:00,48.03,48.1,48.02,48.1,31900.0,22.999,23.0325,22.9942,23.0325,31900.0
2007-12-04 12:55:00,48.08,48.08,48.02,48.03,17800.0,23.0229,23.0229,22.9942,22.999,17800.0
2007-12-04 13:00:00,48.02,48.05,48.01,48.01,12200.0,22.9942,23.0086,22.9894,22.9894,12200.0
2007-12-04 13:05:00,48.02,48.02,47.95,47.97,20000.0,22.9942,22.9942,22.9607,22.9703,20000.0
2007-12-04 13:10:00,47.98,47.98,47.95,47.97,11700.0,22.975,22.975,22.9607,22.9703,11700.0
2007-12-04 13:15:00,47.97,48.02,47.96,47.97,16500.0,22.9703,22.9942,22.9655,22.9703,16500.0
2007-12-04 13:20:00,47.97,47.99,47.95,47.96,10100.0,22.9703,22.9798,22.9607,22.9655,10100.0
2007-12-04 13:25:00,47.96,47.97,47.93,47.94,13700.0,22.9655,22.9703,22.9511,22.9559,13700.0
2007-12-04 13:30:00,47.94,47.96,47.93,47.94,21200.0,22.9559,22.9655,22.9511,22.9559,21200.0
2007-12-04 13:35:00,47.95,47.96,47.93,47.95,19400.0,22.9607,22.9655,22.9511,22.9607,19400.0
2007-12-04 13:40:00,47.95,47.96,47.93,47.95,35500.0,22.9607,22.9655,22.9511,22.9607,35500.0
2007-12-04 13:45:00,47.96,47.99,47.95,47.99,22700.0,22.9655,22.9798,22.9607,22.9798,22700.0
2007-12-04 13:50:00,47.98,47.99,47.89,47.9,32100.0,22.975,22.9798,22.932,22.9367,32100.0
2007-12-04 13:55:00,47.89,47.94,47.86,47.91,14200.0,22.932,22.9559,22.9176,22.9415,14200.0
2007-12-04 14:00:00,47.89,47.93,47.83,47.83,16500.0,22.932,22.9511,22.9032,22.9032,16500.0
2007-12-04 14:05:00,47.85,47.89,47.79,47.84,21900.0,22.9128,22.932,22.8841,22.908,21900.0
2007-12-04 14:10:00,47.85,47.87,47.8,47.85,28800.0,22.9128,22.9224,22.8889,22.9128,28800.0
2007-12-04 14:15:00,47.84,47.85,47.84,47.84,9000.0,22.908,22.9128,22.908,22.908,9000.0
2007-12-04 14:20:00,47.85,47.87,47.83,47.83,21600.0,22.9128,22.9224,22.9032,22.9032,21600.0
2007-12-04 14:25:00,47.83,47.91,47.81,47.9,23800.0,22.9032,22.9415,22.8936,22.9367,23800.0
2007-12-04 14:30:00,47.9,47.93,47.9,47.91,17300.0,22.9367,22.9511,22.9367,22.9415,17300.0
2007-12-04 14:35:00,47.91,47.94,47.91,47.93,14700.0,22.9415,22.9559,22.9415,22.9511,14700.0
2007-12-04 14:40:00,47.93,47.95,47.92,47.93,24200.0,22.9511,22.9607,22.9463,22.9511,24200.0
2007-12-04 14:45:00,47.94,47.96,47.92,47.95,25700.0,22.9559,22.9655,22.9463,22.9607,25700.0
2007-12-04 14:50:00,47.95,47.95,47.94,47.95,26000.0,22.9607,22.9607,22.9559,22.9607,26000.0
2007-12-04 14:55:00,47.95,47.95,47.93,47.93,39200.0,22.9607,22.9607,22.9511,22.9511,39200.0
2007-12-04 15:00:00,47.94,48.01,47.93,48.01,40200.0,22.9559,22.9894,22.9511,22.9894,40200.0
2007-12-04 15:05:00,48.01,48.03,48.0,48.01,29500.0,22.9894,22.999,22.9846,22.9894,29500.0
2007-12-04 15:10:00,48.02,48.06,48.01,48.05,62100.0,22.9942,23.0134,22.9894,23.0086,62100.0
2007-12-04 15:15:00,48.05,48.07,48.04,48.06,23900.0,23.0086,23.0181,23.0038,23.0134,23900.0
2007-12-04 15:20:00,48.06,48.11,48.05,48.11,33500.0,23.0134,23.0373,23.0086,23.0373,33500.0
2007-12-04 15:25:00,48.1,48.18,47.9,48.13,143500.0,23.0325,23.0708,22.9367,23.0469,143500.0
2007-12-04 15:30:00,48.13,48.13,48.01,48.05,105300.0,23.0469,23.0469,22.9894,23.0086,105300.0
2007-12-04 15:35:00,48.05,48.1,48.01,48.03,27700.0,23.0086,23.0325,22.9894,22.999,27700.0
2007-12-04 15:40:00,48.02,48.11,47.91,47.95,77000.0,22.9942,23.0373,22.9415,22.9607,77000.0
2007-12-04 15:45:00,47.95,48.0,47.91,47.97,45100.0,22.9607,22.9846,22.9415,22.9703,45100.0
2007-12-04 15:50:00,47.97,48.09,47.95,48.08,50300.0,22.9703,23.0277,22.9607,23.0229,50300.0
2007-12-04 15:55:00,48.08,48.09,48.01,48.06,97400.0,23.0229,23.0277,22.9894,23.0134,97400.0
2007-12-05 09:30:00,48.44,48.44,48.03,48.14,59200.0,23.1953,23.1953,22.999,23.0517,59200.0
2007-12-05 09:35:00,48.15,48.54,48.12,48.45,116200.0,23.0565,23.2432,23.0421,23.2001,116200.0
2007-12-05 09:40:00,48.45,48.61,48.39,48.54,71600.0,23.2001,23.2767,23.1714,23.2432,71600.0
2007-12-05 09:45:00,48.55,48.74,48.5,48.69,68800.0,23.248,23.339,23.224,23.315,68800.0
2007-12-05 09:50:00,48.68,48.82,48.63,48.74,219800.0,23.3102,23.3773,23.2863,23.339,219800.0
2007-12-05 09:55:00,48.71,48.79,48.68,48.76,45000.0,23.3246,23.3629,23.3102,23.3485,45000.0
2007-12-05 10:00:00,48.76,49.03,48.72,49.01,134900.0,23.3485,23.4778,23.3294,23.4683,134900.0
2007-12-05 10:05:00,48.97,49.08,48.89,48.93,86100.0,23.4491,23.5018,23.4108,23.43,86100.0
2007-12-05 10:10:00,48.93,49.0,48.79,48.85,68800.0,23.43,23.4635,23.3629,23.3916,68800.0
2007-12-05 10:15:00,48.83,48.99,48.82,48.87,76900.0,23.3821,23.4587,23.3773,23.4012,76900.0
2007-12-05 10:20:00,48.85,48.87,48.79,48.8,27200.0,23.3916,23.4012,23.3629,23.3677,27200.0
2007-12-05 10:25:00,48.79,49.0,48.77,48.91,94600.0,23.3629,23.4635,23.3533,23.4204,94600.0
2007-12-05 10:30:00,48.92,49.08,48.88,48.92,86100.0,23.4252,23.5018,23.406,23.4252,86100.0
2007-12-05 10:35:00,48.9,48.99,48.9,48.93,20000.0,23.4156,23.4587,23.4156,23.43,20000.0
2007-12-05 10:40:00,48.94,48.95,48.87,48.91,34300.0,23.4347,23.4395,23.4012,23.4204,34300.0
2007-12-05 10:45:00,48.9,48.92,48.78,48.85,63900.0,23.4156,23.4252,23.3581,23.3916,63900.0
2007-12-05 10:50:00,48.85,49.02,48.82,48.98,171800.0,23.3916,23.473,23.3773,23.4539,171800.0
2007-12-05 10:55:00,48.98,49.17,48.95,49.14,233300.0,23.4539,23.5449,23.4395,23.5305,233300.0
2007-12-05 11:00:00,49.16,49.2,49.05,49.07,66900.0,23.5401,23.5592,23.4874,23.497,66900.0
2007-12-05 11:05:00,49.07,49.1,49.05,49.09,25800.0,23.497,23.5114,23.4874,23.5066,25800.0
2007-12-05 11:10:00,49.09,49.1,49.06,49.09,27400.0,23.5066,23.5114,23.4922,23.5066,27400.0
2007-12-05 11:15:00,49.09,49.1,49.0,49.01,35300.0,23.5066,23.5114,23.4635,23.4683,35300.0
2007-12-05 11:20:00,49.01,49.02,48.97,48.97,30600.0,23.4683,23.473,23.4491,23.4491,30600.0
2007-12-05 11:25:00,48.97,49.0,48.95,49.0,19000.0,23.4491,23.4635,23.4395,23.4635,19000.0
2007-12-05 11:30:00,48.99,48.99,48.92,48.93,19400.0,23.4587,23.4587,23.4252,23.43,19400.0
2007-12-05 11:35:00,48.93,48.97,48.91,48.93,18000.0,23.43,23.4491,23.4204,23.43,18000.0
2007-12-05 11:40:00,48.93,48.96,48.91,48.95,25200.0,23.43,23.4443,23.4204,23.4395,25200.0
2007-12-05 11:45:00,48.94,48.99,48.93,48.97,24100.0,23.4347,23.4587,23.43,23.4491,24100.0
2007-12-05 11:50:00,48.96,48.98,48.89,48.96,35600.0,23.4443,23.4539,23.4108,23.4443,35600.0
2007-12-05 11:55:00,48.96,48.96,48.89,48.92,26300.0,23.4443,23.4443,23.4108,23.4252,26300.0
2007-12-05 12:00:00,48.92,48.92,48.88,48.9,18600.0,23.4252,23.4252,23.406,23.4156,18600.0
2007-12-05 12:05:00,48.89,48.89,48.82,48.85,22200.0,23.4108,23.4108,23.3773,23.3916,22200.0
2007-12-05 12:10:00,48.83,48.88,48.81,48.82,25100.0,23.3821,23.406,23.3725,23.3773,25100.0
2007-12-05 12:15:00,48.83,48.87,48.82,48.83,21000.0,23.3821,23.4012,23.3773,23.3821,21000.0
2007-12-05 12:20:00,48.84,48.85,48.82,48.85,16600.0,23.3869,23.3916,23.3773,23.3916,16600.0
2007-12-05 12:25:00,48.85,48.86,48.82,48.82,13300.0,23.3916,23.3964,23.3773,23.3773,13300.0
2007-12-05 12:30:00,48.82,48.86,48.82,48.86,19400.0,23.3773,23.3964,23.3773,23.3964,19400.0
2007-12-05 12:35:00,48.86,48.86,48.83,48.83,15000.0,23.3964,23.3964,23.3821,23.3821,15000.0
2007-12-05 12:40:00,48.83,48.84,48.8,48.81,25800.0,23.3821,23.3869,23.3677,23.3725,25800.0
2007-12-05 12:45:00,48.81,48.86,48.81,48.84,15500.0,23.3725,23.3964,23.3725,23.3869,15500.0
2007-12-05 12:50:00,48.84,48.85,48.82,48.82,21600.0,23.3869,23.3916,23.3773,23.3773,21600.0
2007-12-05 12:55:00,48.82,48.84,48.73,48.73,34200.0,23.3773,23.3869,23.3342,23.3342,34200.0
2007-12-05 13:00:00,48.74,48.8,48.71,48.78,19200.0,23.339,23.3677,23.3246,23.3581,19200.0
2007-12-05 13:05:00,48.76,48.79,48.74,48.77,17400.0,23.3485,23.3629,23.339,23.3533,17400.0
2007-12-05 13:10:00,48.78,48.86,48.75,48.86,27200.0,23.3581,23.3964,23.3438,23.3964,27200.0
2007-12-05 13:15:00,48.87,48.87,48.8,48.8,15900.0,23.4012,23.4012,23.3677,23.3677,15900.0
2007-12-05 13:20:00,48.81,48.86,48.78,48.85,25500.0,23.3725,23.3964,23.3581,23.3916,25500.0
2007-12-05 13:25:00,48.85,48.88,48.77,48.8,31400.0,23.3916,23.406,23.3533,23.3677,31400.0
2007-12-05 13:30:00,48.77,48.85,48.76,48.83,9800.0,23.3533,23.3916,23.3485,23.3821,9800.0
2007-12-05 13:35:00,48.82,48.84,48.81,48.82,18000.0,23.3773,23.3869,23.3725,23.3773,18000.0
2007-12-05 13:40:00,48.82,48.84,48.75,48.78,25800.0,23.3773,23.3869,23.3438,23.3581,25800.0
2007-12-05 13:45:00,48.77,48.81,48.77,48.8,23500.0,23.3533,23.3725,23.3533,23.3677,23500.0
2007-12-05 13:50:00,48.8,48.89,48.79,48.87,28400.0,23.3677,23.4108,23.3629,23.4012,28400.0
2007-12-05 13:55:00,48.88,48.89,48.8,48.82,28000.0,23.406,23.4108,23.3677,23.3773,28000.0
2007-12-05 14:00:00,48.82,48.85,48.8,48.83,35100.0,23.3773,23.3916,23.3677,23.3821,35100.0
2007-12-05 14:05:00,48.83,48.86,48.8,48.82,18100.0,23.3821,23.3964,23.3677,23.3773,18100.0
2007-12-05 14:10:00,48.83,48.88,48.83,48.85,18900.0,23.3821,23.406,23.3821,23.3916,18900.0
2007-12-05 14:15:00,48.85,48.87,48.78,48.86,21400.0,23.3916,23.4012,23.3581,23.3964,21400.0
2007-12-05 14:20:00,48.85,48.87,48.74,48.75,32000.0,23.3916,23.4012,23.339,23.3438,32000.0
2007-12-05 14:25:00,48.75,48.78,48.71,48.73,26200.0,23.3438,23.3581,23.3246,23.3342,26200.0
2007-12-05 14:30:00,48.73,48.79,48.72,48.76,23900.0,23.3342,23.3629,23.3294,23.3485,23900.0
2007-12-05 14:35:00,48.77,48.78,48.71,48.77,26000.0,23.3533,23.3581,23.3246,23.3533,26000.0
2007-12-05 14:40:00,48.78,48.82,48.77,48.78,12900.0,23.3581,23.3773,23.3533,23.3581,12900.0
2007-12-05 14:45:00,48.81,48.83,48.77,48.81,20200.0,23.3725,23.3821,23.3533,23.3725,20200.0
2007-12-05 14:50:00,48.82,49.0,48.79,48.82,128100.0,23.3773,23.4635,23.3629,23.3773,128100.0
2007-12-05 14:55:00,48.79,48.82,48.76,48.81,21600.0,23.3629,23.3773,23.3485,23.3725,21600.0
2007-12-05 15:00:00,48.79,48.86,48.79,48.85,11600.0,23.3629,23.3964,23.3629,23.3916,11600.0
2007-12-05 15:05:00,48.84,48.87,48.82,48.86,16200.0,23.3869,23.4012,23.3773,23.3964,16200.0
2007-12-05 15:10:00,48.86,48.93,48.86,48.91,21800.0,23.3964,23.43,23.3964,23.4204,21800.0
2007-12-05 15:15:00,48.93,48.98,48.9,48.98,25900.0,23.43,23.4539,23.4156,23.4539,25900.0
2007-12-05 15:20:00,48.97,49.0,48.94,48.97,126000.0,23.4491,23.4635,23.4347,23.4491,126000.0
2007-12-05 15:25:00,48.96,48.98,48.94,48.98,84100.0,23.4443,23.4539,23.4347,23.4539,84100.0
2007-12-05 15:30:00,48.98,49.0,48.94,48.98,67000.0,23.4539,23.4635,23.4347,23.4539,67000.0
2007-12-05 15:35:00,48.97,49.01,48.96,49.0,44600.0,23.4491,23.4683,23.4443,23.4635,44600.0
2007-12-05 15:40:00,49.0,49.1,49.0,49.08,77100.0,23.4635,23.5114,23.4635,23.5018,77100.0
2007-12-05 15:45:00,49.06,49.1,49.06,49.07,53500.0,23.4922,23.5114,23.4922,23.497,53500.0
2007-12-05 15:50:00,49.08,49.09,48.97,48.98,96200.0,23.5018,23.5066,23.4491,23.4539,96200.0
2007-12-05 15:55:00,48.98,49.04,48.94,48.99,190200.0,23.4539,23.4826,23.4347,23.4587,190200.0
2007-12-06 09:30:00,49.2,49.25,48.98,49.24,42900.0,23.5592,23.5832,23.4539,23.5784,42900.0
2007-12-06 09:35:00,49.24,49.35,48.81,48.84,34200.0,23.5784,23.6311,23.3725,23.3869,34200.0
2007-12-06 09:40:00,48.84,48.92,48.62,48.66,25100.0,23.3869,23.4252,23.2815,23.3007,25100.0
2007-12-06 09:45:00,48.66,48.78,48.63,48.78,22100.0,23.3007,23.3581,23.2863,23.3581,22100.0
2007-12-06 09:50:00,48.77,49.14,48.76,48.9,75300.0,23.3533,23.5305,23.3485,23.4156,75300.0
2007-12-06 09:55:00,48.91,49.2,48.83,48.84,41700.0,23.4204,23.5592,23.3821,23.3869,41700.0
2007-12-06 10:00:00,48.84,48.84,48.74,48.74,17200.0,23.3869,23.3869,23.339,23.339,17200.0
2007-12-06 10:05:00,48.76,48.79,48.68,48.79,19400.0,23.3485,23.3629,23.3102,23.3629,19400.0
2007-12-06 10:10:00,48.82,48.95,48.81,48.9,43900.0,23.3773,23.4395,23.3725,23.4156,43900.0
2007-12-06 10:15:00,48.9,48.96,48.85,48.91,21500.0,23.4156,23.4443,23.3916,23.4204,21500.0
2007-12-06 10:20:00,48.88,48.96,48.82,48.87,71600.0,23.406,23.4443,23.3773,23.4012,71600.0
2007-12-06 10:25:00,48.89,48.93,48.78,48.78,39800.0,23.4108,23.43,23.3581,23.3581,39800.0
2007-12-06 10:30:00,48.78,48.84,48.78,48.81,64500.0,23.3581,23.3869,23.3581,23.3725,64500.0
2007-12-06 10:35:00,48.81,48.82,48.75,48.82,95700.0,23.3725,23.3773,23.3438,23.3773,95700.0
2007-12-06 10:40:00,48.82,48.86,48.7,48.75,64400.0,23.3773,23.3964,23.3198,23.3438,64400.0
2007-12-06 10:45:00,48.74,48.78,48.74,48.77,20700.0,23.339,23.3581,23.339,23.3533,20700.0
2007-12-06 10:50:00,48.77,48.78,48.75,48.78,22300.0,23.3533,23.3581,23.3438,23.3581,22300.0
2007-12-06 10:55:00,48.77,48.78,48.74,48.75,17600.0,23.3533,23.3581,23.339,23.3438,17600.0
2007-12-06 11:00:00,48.76,48.83,48.72,48.72,32800.0,23.3485,23.3821,23.3294,23.3294,32800.0
2007-12-06 11:05:00,48.72,48.74,48.71,48.73,10400.0,23.3294,23.339,23.3246,23.3342,10400.0
2007-12-06 11:10:00,48.74,48.75,48.72,48.73,21700.0,23.339,23.3438,23.3294,23.3342,21700.0
2007-12-06 11:15:00,48.72,48.79,48.72,48.78,34700.0,23.3294,23.3629,23.3294,23.3581,34700.0
2007-12-06 11:20:00,48.77,48.8,48.77,48.8,24900.0,23.3533,23.3677,23.3533,23.3677,24900.0
2007-12-06 11:25:00,48.79,48.8,48.77,48.79,17700.0,23.3629,23.3677,23.3533,23.3629,17700.0
2007-12-06 11:30:00,48.78,48.8,48.77,48.78,19300.0,23.3581,23.3677,23.3533,23.3581,19300.0
2007-12-06 11:35:00,48.79,48.79,48.76,48.76,15700.0,23.3629,23.3629,23.3485,23.3485,15700.0
2007-12-06 11:40:00,48.76,48.78,48.76,48.77,12900.0,23.3485,23.3581,23.3485,23.3533,12900.0
2007-12-06 11:45:00,48.76,48.77,48.74,48.75,14800.0,23.3485,23.3533,23.339,23.3438,14800.0
2007-12-06 11:50:00,48.74,48.76,48.74,48.75,15800.0,23.339,23.3485,23.339,23.3438,15800.0
2007-12-06 11:55:00,48.75,48.76,48.74,48.74,15300.0,23.3438,23.3485,23.339,23.339,15300.0
2007-12-06 12:00:00,48.74,48.75,48.74,48.74,12700.0,23.339,23.3438,23.339,23.339,12700.0
2007-12-06 12:05:00,48.74,48.76,48.73,48.74,28500.0,23.339,23.3485,23.3342,23.339,28500.0
2007-12-06 12:10:00,48.73,48.75,48.69,48.72,32200.0,23.3342,23.3438,23.315,23.3294,32200.0
2007-12-06 12:15:00,48.71,48.72,48.68,48.69,8500.0,23.3246,23.3294,23.3102,23.315,8500.0
2007-12-06 12:20:00,48.69,48.7,48.68,48.68,6200.0,23.315,23.3198,23.3102,23.3102,6200.0
2007-12-06 12:25:00,48.68,48.68,48.64,48.64,14400.0,23.3102,23.3102,23.2911,23.2911,14400.0
2007-12-06 12:30:00,48.63,48.66,48.63,48.66,10700.0,23.2863,23.3007,23.2863,23.3007,10700.0
2007-12-06 12:35:00,48.65,48.67,48.52,48.56,31200.0,23.2959,23.3055,23.2336,23.2528,31200.0
2007-12-06 12:40:00,48.55,48.75,48.52,48.54,56900.0,23.248,23.3438,23.2336,23.2432,56900.0
2007-12-06 12:45:00,48.55,48.61,48.53,48.6,36400.0,23.248,23.2767,23.2384,23.2719,36400.0
2007-12-06 12:50:00,48.6,48.64,48.51,48.63,49900.0,23.2719,23.2911,23.2288,23.2863,49900.0
2007-12-06 12:55:00,48.63,48.65,48.53,48.56,37400.0,23.2863,23.2959,23.2384,23.2528,37400.0
2007-12-06 13:00:00,48.59,48.65,48.57,48.62,34900.0,23.2671,23.2959,23.2576,23.2815,34900.0
2007-12-06 13:05:00,48.63,48.65,48.62,48.62,14100.0,23.2863,23.2959,23.2815,23.2815,14100.0
2007-12-06 13:10:00,48.63,48.7,48.62,48.68,32700.0,23.2863,23.3198,23.2815,23.3102,32700.0
2007-12-06 13:15:00,48.69,48.69,48.64,48.66,26100.0,23.315,23.315,23.2911,23.3007,26100.0
2007-12-06 13:20:00,48.65,48.72,48.62,48.63,31800.0,23.2959,23.3294,23.2815,23.2863,31800.0
2007-12-06 13:25:00,48.62,48.69,48.61,48.63,52300.0,23.2815,23.315,23.2767,23.2863,52300.0
2007-12-06 13:30:00,48.63,48.64,48.61,48.63,29800.0,23.2863,23.2911,23.2767,23.2863,29800.0
2007-12-06 13:35:00,48.63,48.71,48.62,48.68,30800.0,23.2863,23.3246,23.2815,23.3102,30800.0
2007-12-06 13:40:00,48.69,48.69,48.65,48.65,15400.0,23.315,23.315,23.2959,23.2959,15400.0
2007-12-06 13:45:00,48.65,48.66,48.59,48.65,20400.0,23.2959,23.3007,23.2671,23.2959,20400.0
2007-12-06 13:50:00,48.64,48.66,48.63,48.65,17500.0,23.2911,23.3007,23.2863,23.2959,17500.0
2007-12-06 13:55:00,48.66,48.74,48.65,48.7,68200.0,23.3007,23.339,23.2959,23.3198,68200.0
2007-12-06 14:00:00,48.69,48.7,48.67,48.67,14800.0,23.315,23.3198,23.3055,23.3055,14800.0
2007-12-06 14:05:00,48.67,48.73,48.65,48.73,31200.0,23.3055,23.3342,23.2959,23.3342,31200.0
2007-12-06 14:10:00,48.73,48.74,48.68,48.7,27300.0,23.3342,23.339,23.3102,23.3198,27300.0
2007-12-06 14:15:00,48.71,48.71,48.61,48.64,92700.0,23.3246,23.3246,23.2767,23.2911,92700.0
2007-12-06 14:20:00,48.64,48.7,48.61,48.62,40200.0,23.2911,23.3198,23.2767,23.2815,40200.0
2007-12-06 14:25:00,48.61,48.69,48.6,48.64,24800.0,23.2767,23.315,23.2719,23.2911,24800.0
2007-12-06 14:30:00,48.64,48.67,48.55,48.57,41300.0,23.2911,23.3055,23.248,23.2576,41300.0
2007-12-06 14:35:00,48.56,48.65,48.53,48.64,26700.0,23.2528,23.2959,23.2384,23.2911,26700.0
2007-12-06 14:40:00,48.65,48.73,48.61,48.73,30200.0,23.2959,23.3342,23.2767,23.3342,30200.0
2007-12-06 14:45:00,48.73,48.74,48.69,48.71,10700.0,23.3342,23.339,23.315,23.3246,10700.0
2007-12-06 14:50:00,48.71,48.75,48.71,48.72,11200.0,23.3246,23.3438,23.3246,23.3294,11200.0
2007-12-06 14:55:00,48.72,48.75,48.69,48.75,8800.0,23.3294,23.3438,23.315,23.3438,8800.0
2007-12-06 15:00:00,48.74,48.78,48.74,48.76,30200.0,23.339,23.3581,23.339,23.3485,30200.0
2007-12-06 15:05:00,48.76,48.78,48.71,48.75,17900.0,23.3485,23.3581,23.3246,23.3438,17900.0
2007-12-06 15:10:00,48.74,48.78,48.74,48.76,14100.0,23.339,23.3581,23.339,23.3485,14100.0
2007-12-06 15:15:00,48.77,48.78,48.69,48.69,27300.0,23.3533,23.3581,23.315,23.315,27300.0
2007-12-06 15:20:00,48.7,48.72,48.67,48.69,25200.0,23.3198,23.3294,23.3055,23.315,25200.0
2007-12-06 15:25:00,48.69,48.7,48.67,48.69,30100.0,23.315,23.3198,23.3055,23.315,30100.0
2007-12-06 15:30:00,48.69,48.71,48.65,48.71,40500.0,23.315,23.3246,23.2959,23.3246,40500.0
2007-12-06 15:35:00,48.71,48.77,48.7,48.75,37000.0,23.3246,23.3533,23.3198,23.3438,37000.0
2007-12-06 15:40:00,48.74,48.8,48.74,48.79,85600.0,23.339,23.3677,23.339,23.3629,85600.0
2007-12-06 15:45:00,48.78,48.8,48.78,48.8,115700.0,23.3581,23.3677,23.3581,23.3677,115700.0
2007-12-06 15:50:00,48.81,49.01,48.8,48.99,102200.0,23.3725,23.4683,23.3677,23.4587,102200.0
2007-12-06 15:55:00,49.0,49.0,48.96,48.97,61200.0,23.4635,23.4635,23.4443,23.4491,61200.0
2007-12-07 09:30:00,48.93,49.19,48.93,49.11,44900.0,23.43,23.5545,23.43,23.5161,44900.0
2007-12-07 09:35:00,49.15,49.15,49.04,49.12,31700.0,23.5353,23.5353,23.4826,23.5209,31700.0
2007-12-07 09:40:00,49.1,49.15,49.0,49.11,22700.0,23.5114,23.5353,23.4635,23.5161,22700.0
2007-12-07 09:45:00,49.11,49.18,49.09,49.17,33200.0,23.5161,23.5497,23.5066,23.5449,33200.0
2007-12-07 09:50:00,49.18,49.22,49.15,49.2,31300.0,23.5497,23.5688,23.5353,23.5592,31300.0
2007-12-07 09:55:00,49.2,49.22,49.11,49.16,28500.0,23.5592,23.5688,23.5161,23.5401,28500.0
2007-12-07 10:00:00,49.16,49.21,49.11,49.13,28500.0,23.5401,23.564,23.5161,23.5257,28500.0
2007-12-07 10:05:00,49.13,49.17,49.1,49.16,30400.0,23.5257,23.5449,23.5114,23.5401,30400.0
2007-12-07 10:10:00,49.16,49.21,49.15,49.21,44500.0,23.5401,23.564,23.5353,23.564,44500.0
2007-12-07 10:15:00,49.21,49.21,49.17,49.18,38000.0,23.564,23.564,23.5449,23.5497,38000.0
2007-12-07 10:20:00,49.18,49.2,48.98,49.02,37000.0,23.5497,23.5592,23.4539,23.473,37000.0
2007-12-07 10:25:00,49.02,49.04,48.67,48.7,47500.0,23.473,23.4826,23.3055,23.3198,47500.0
2007-12-07 10:30:00,48.7,48.73,48.59,48.6,26000.0,23.3198,23.3342,23.2671,23.2719,26000.0
2007-12-07 10:35:00,48.59,48.65,48.59,48.65,14700.0,23.2671,23.2959,23.2671,23.2959,14700.0
2007-12-07 10:40:00,48.65,48.74,48.64,48.74,13600.0,23.2959,23.339,23.2911,23.339,13600.0
2007-12-07 10:45:00,48.72,48.79,48.72,48.76,17200.0,23.3294,23.3629,23.3294,23.3485,17200.0
2007-12-07 10:50:00,48.76,48.79,48.74,48.78,11500.0,23.3485,23.3629,23.339,23.3581,11500.0
2007-12-07 10:55:00,48.77,48.78,48.75,48.78,10600.0,23.3533,23.3581,23.3438,23.3581,10600.0
2007-12-07 11:00:00,48.77,48.78,48.66,48.67,19200.0,23.3533,23.3581,23.3007,23.3055,19200.0
2007-12-07 11:05:00,48.66,48.71,48.65,48.66,20300.0,23.3007,23.3246,23.2959,23.3007,20300.0
2007-12-07 11:10:00,48.66,48.68,48.63,48.67,14100.0,23.3007,23.3102,23.2863,23.3055,14100.0
2007-12-07 11:15:00,48.67,48.67,48.64,48.66,15400.0,23.3055,23.3055,23.2911,23.3007,15400.0
2007-12-07 11:20:00,48.65,48.68,48.65,48.67,9600.0,23.2959,23.3102,23.2959,23.3055,9600.0
2007-12-07 11:25:00,48.68,48.69,48.62,48.64,13600.0,23.3102,23.315,23.2815,23.2911,13600.0
2007-12-07 11:30:00,48.63,48.68,48.63,48.68,17800.0,23.2863,23.3102,23.2863,23.3102,17800.0
2007-12-07 11:35:00,48.68,48.77,48.67,48.67,20000.0,23.3102,23.3533,23.3055,23.3055,20000.0
2007-12-07 11:40:00,48.67,48.74,48.66,48.69,22800.0,23.3055,23.339,23.3007,23.315,22800.0
2007-12-07 11:45:00,48.69,48.72,48.67,48.71,23900.0,23.315,23.3294,23.3055,23.3246,23900.0
2007-12-07 11:50:00,48.71,48.71,48.65,48.69,69300.0,23.3246,23.3246,23.2959,23.315,69300.0
2007-12-07 11:55:00,48.69,48.7,48.66,48.67,13900.0,23.315,23.3198,23.3007,23.3055,13900.0
2007-12-07 12:00:00,48.67,48.72,48.66,48.72,14600.0,23.3055,23.3294,23.3007,23.3294,14600.0
2007-12-07 12:05:00,48.71,48.72,48.7,48.72,6200.0,23.3246,23.3294,23.3198,23.3294,6200.0
2007-12-07 12:10:00,48.71,48.74,48.71,48.74,19500.0,23.3246,23.339,23.3246,23.339,19500.0
2007-12-07 12:15:00,48.74,48.74,48.72,48.72,6700.0,23.339,23.339,23.3294,23.3294,6700.0
2007-12-07 12:20:00,48.72,48.73,48.71,48.72,7300.0,23.3294,23.3342,23.3246,23.3294,7300.0
2007-12-07 12:25:00,48.72,48.73,48.71,48.73,4300.0,23.3294,23.3342,23.3246,23.3342,4300.0
2007-12-07 12:30:00,48.72,48.73,48.71,48.71,5800.0,23.3294,23.3342,23.3246,23.3246,5800.0
2007-12-07 12:35:00,48.71,48.73,48.71,48.73,6300.0,23.3246,23.3342,23.3246,23.3342,6300.0
2007-12-07 12:40:00,48.72,48.73,48.72,48.73,3800.0,23.3294,23.3342,23.3294,23.3342,3800.0
2007-12-07 12:45:00,48.73,48.74,48.72,48.73,4400.0,23.3342,23.339,23.3294,23.3342,4400.0
2007-12-07 12:50:00,48.73,48.74,48.73,48.73,8500.0,23.3342,23.339,23.3342,23.3342,8500.0
2007-12-07 12:55:00,48.74,48.74,48.73,48.73,4500.0,23.339,23.339,23.3342,23.3342,4500.0
2007-12-07 13:00:00,48.73,48.74,48.73,48.73,5200.0,23.3342,23.339,23.3342,23.3342,5200.0
2007-12-07 13:05:00,48.73,48.73,48.7,48.72,12800.0,23.3342,23.3342,23.3198,23.3294,12800.0
2007-12-07 13:10:00,48.73,48.77,48.73,48.76,12200.0,23.3342,23.3533,23.3342,23.3485,12200.0
2007-12-07 13:15:00,48.76,48.78,48.76,48.78,9300.0,23.3485,23.3581,23.3485,23.3581,9300.0
2007-12-07 13:20:00,48.78,48.82,48.77,48.79,20100.0,23.3581,23.3773,23.3533,23.3629,20100.0
2007-12-07 13:25:00,48.78,48.8,48.76,48.8,8000.0,23.3581,23.3677,23.3485,23.3677,8000.0
2007-12-07 13:30:00,48.8,48.84,48.8,48.84,14800.0,23.3677,23.3869,23.3677,23.3869,14800.0
2007-12-07 13:35:00,48.84,48.85,48.81,48.82,20000.0,23.3869,23.3916,23.3725,23.3773,20000.0
2007-12-07 13:40:00,48.83,48.91,48.82,48.91,14900.0,23.3821,23.4204,23.3773,23.4204,14900.0
2007-12-07 13:45:00,48.91,48.92,48.88,48.89,22800.0,23.4204,23.4252,23.406,23.4108,22800.0
2007-12-07 13:50:00,48.9,48.9,48.87,48.88,7300.0,23.4156,23.4156,23.4012,23.406,7300.0
2007-12-07 13:55:00,48.89,48.89,48.87,48.88,4200.0,23.4108,23.4108,23.4012,23.406,4200.0
2007-12-07 14:00:00,48.88,48.89,48.85,48.87,9900.0,23.406,23.4108,23.3916,23.4012,9900.0
2007-12-07 14:05:00,48.89,48.91,48.88,48.89,13500.0,23.4108,23.4204,23.406,23.4108,13500.0
2007-12-07 14:10:00,48.89,48.9,48.86,48.87,9300.0,23.4108,23.4156,23.3964,23.4012,9300.0
2007-12-07 14:15:00,48.88,48.89,48.84,48.85,19000.0,23.406,23.4108,23.3869,23.3916,19000.0
2007-12-07 14:20:00,48.85,48.85,48.81,48.85,15700.0,23.3916,23.3916,23.3725,23.3916,15700.0
2007-12-07 14:25:00,48.84,48.86,48.83,48.85,12900.0,23.3869,23.3964,23.3821,23.3916,12900.0
2007-12-07 14:30:00,48.84,48.87,48.82,48.84,19000.0,23.3869,23.4012,23.3773,23.3869,19000.0
2007-12-07 14:35:00,48.84,48.89,48.83,48.89,11100.0,23.3869,23.4108,23.3821,23.4108,11100.0
2007-12-07 14:40:00,48.88,48.91,48.88,48.91,15200.0,23.406,23.4204,23.406,23.4204,15200.0
2007-12-07 14:45:00,48.89,48.9,48.79,48.79,19900.0,23.4108,23.4156,23.3629,23.3629,19900.0
2007-12-07 14:50:00,48.8,48.8,48.74,48.74,25800.0,23.3677,23.3677,23.339,23.339,25800.0
2007-12-07 14:55:00,48.75,48.76,48.73,48.76,21500.0,23.3438,23.3485,23.3342,23.3485,21500.0
2007-12-07 15:00:00,48.76,48.78,48.74,48.75,36200.0,23.3485,23.3581,23.339,23.3438,36200.0
2007-12-07 15:05:00,48.75,48.81,48.75,48.81,24000.0,23.3438,23.3725,23.3438,23.3725,24000.0
2007-12-07 15:10:00,48.81,48.83,48.7,48.7,39700.0,23.3725,23.3821,23.3198,23.3198,39700.0
2007-12-07 15:15:00,48.7,48.71,48.6,48.63,36500.0,23.3198,23.3246,23.2719,23.2863,36500.0
2007-12-07 15:20:00,48.62,48.77,48.61,48.76,20000.0,23.2815,23.3533,23.2767,23.3485,20000.0
2007-12-07 15:25:00,48.76,48.79,48.72,48.74,22500.0,23.3485,23.3629,23.3294,23.339,22500.0
2007-12-07 15:30:00,48.75,48.76,48.65,48.66,36100.0,23.3438,23.3485,23.2959,23.3007,36100.0
2007-12-07 15:35:00,48.66,48.68,48.64,48.68,34200.0,23.3007,23.3102,23.2911,23.3102,34200.0
2007-12-07 15:40:00,48.68,48.8,48.68,48.8,59500.0,23.3102,23.3677,23.3102,23.3677,59500.0
2007-12-07 15:45:00,48.8,48.89,48.79,48.84,51700.0,23.3677,23.4108,23.3629,23.3869,51700.0
2007-12-07 15:50:00,48.85,48.86,48.79,48.84,44300.0,23.3916,23.3964,23.3629,23.3869,44300.0
2007-12-07 15:55:00,48.85,48.88,48.75,48.75,58100.0,23.3916,23.406,23.3438,23.3438,58100.0
2007-12-10 09:30:00,48.28,48.48,48.17,48.46,87400.0,23.1187,23.2145,23.066,23.2049,87400.0
2007-12-10 09:35:00,48.5,48.73,48.47,48.66,34200.0,23.224,23.3342,23.2097,23.3007,34200.0
2007-12-10 09:40:00,48.64,48.76,48.61,48.73,28500.0,23.2911,23.3485,23.2767,23.3342,28500.0
2007-12-10 09:45:00,48.73,48.79,48.69,48.78,28100.0,23.3342,23.3629,23.315,23.3581,28100.0
2007-12-10 09:50:00,48.76,48.85,48.62,48.63,53000.0,23.3485,23.3916,23.2815,23.2863,53000.0
2007-12-10 09:55:00,48.63,48.69,48.61,48.63,19700.0,23.2863,23.315,23.2767,23.2863,19700.0
2007-12-10 10:00:00,48.62,48.87,48.62,48.78,51000.0,23.2815,23.4012,23.2815,23.3581,51000.0
2007-12-10 10:05:00,48.79,48.85,48.77,48.8,39800.0,23.3629,23.3916,23.3533,23.3677,39800.0
2007-12-10 10:10:00,48.79,48.86,48.77,48.83,39600.0,23.3629,23.3964,23.3533,23.3821,39600.0
2007-12-10 10:15:00,48.84,48.9,48.73,48.73,56700.0,23.3869,23.4156,23.3342,23.3342,56700.0
2007-12-10 10:20:00,48.73,48.78,48.72,48.78,20700.0,23.3342,23.3581,23.3294,23.3581,20700.0
2007-12-10 10:25:00,48.78,48.78,48.68,48.71,17300.0,23.3581,23.3581,23.3102,23.3246,17300.0
2007-12-10 10:30:00,48.73,48.81,48.71,48.77,17100.0,23.3342,23.3725,23.3246,23.3533,17100.0
2007-12-10 10:35:00,48.77,48.77,48.68,48.73,20100.0,23.3533,23.3533,23.3102,23.3342,20100.0
2007-12-10 10:40:00,48.74,48.76,48.73,48.74,29100.0,23.339,23.3485,23.3342,23.339,29100.0
2007-12-10 10:45:00,48.74,48.75,48.65,48.65,19800.0,23.339,23.3438,23.2959,23.2959,19800.0
2007-12-10 10:50:00,48.66,48.68,48.64,48.66,12500.0,23.3007,23.3102,23.2911,23.3007,12500.0
2007-12-10 10:55:00,48.66,48.68,48.64,48.65,23900.0,23.3007,23.3102,23.2911,23.2959,23900.0
2007-12-10 11:00:00,48.64,48.68,48.62,48.64,20900.0,23.2911,23.3102,23.2815,23.2911,20900.0
2007-12-10 11:05:00,48.64,48.66,48.57,48.58,14200.0,23.2911,23.3007,23.2576,23.2624,14200.0
2007-12-10 11:10:00,48.58,48.59,48.52,48.54,35900.0,23.2624,23.2671,23.2336,23.2432,35900.0
2007-12-10 11:15:00,48.53,48.57,48.52,48.53,40100.0,23.2384,23.2576,23.2336,23.2384,40100.0
2007-12-10 11:20:00,48.53,48.57,48.52,48.56,25300.0,23.2384,23.2576,23.2336,23.2528,25300.0
2007-12-10 11:25:00,48.56,48.66,48.55,48.66,26500.0,23.2528,23.3007,23.248,23.3007,26500.0
2007-12-10 11:30:00,48.65,48.67,48.62,48.64,12400.0,23.2959,23.3055,23.2815,23.2911,12400.0
2007-12-10 11:35:00,48.64,48.67,48.64,48.65,12200.0,23.2911,23.3055,23.2911,23.2959,12200.0
2007-12-10 11:40:00,48.66,48.66,48.6,48.6,27500.0,23.3007,23.3007,23.2719,23.2719,27500.0
2007-12-10 11:45:00,48.61,48.64,48.6,48.61,20000.0,23.2767,23.2911,23.2719,23.2767,20000.0
2007-12-10 11:50:00,48.62,48.65,48.61,48.64,12500.0,23.2815,23.2959,23.2767,23.2911,12500.0
2007-12-10 11:55:00,48.64,48.66,48.63,48.66,8300.0,23.2911,23.3007,23.2863,23.3007,8300.0
2007-12-10 12:00:00,48.65,48.72,48.64,48.69,23800.0,23.2959,23.3294,23.2911,23.315,23800.0
2007-12-10 12:05:00,48.69,48.7,48.69,48.69,9200.0,23.315,23.3198,23.315,23.315,9200.0
2007-12-10 12:10:00,48.69,48.71,48.59,48.6,16400.0,23.315,23.3246,23.2671,23.2719,16400.0
2007-12-10 12:15:00,48.6,48.68,48.58,48.67,27000.0,23.2719,23.3102,23.2624,23.3055,27000.0
2007-12-10 12:20:00,48.67,48.67,48.66,48.67,8500.0,23.3055,23.3055,23.3007,23.3055,8500.0
2007-12-10 12:25:00,48.67,48.71,48.66,48.69,9700.0,23.3055,23.3246,23.3007,23.315,9700.0
2007-12-10 12:30:00,48.7,48.73,48.69,48.71,15300.0,23.3198,23.3342,23.315,23.3246,15300.0
2007-12-10 12:35:00,48.71,48.72,48.69,48.7,6800.0,23.3246,23.3294,23.315,23.3198,6800.0
2007-12-10 12:40:00,48.7,48.75,48.68,48.71,16000.0,23.3198,23.3438,23.3102,23.3246,16000.0
2007-12-10 12:45:00,48.72,48.72,48.59,48.59,16800.0,23.3294,23.3294,23.2671,23.2671,16800.0
2007-12-10 12:50:00,48.59,48.63,48.55,48.62,20000.0,23.2671,23.2863,23.248,23.2815,20000.0
2007-12-10 12:55:00,48.61,48.62,48.56,48.56,11500.0,23.2767,23.2815,23.2528,23.2528,11500.0
2007-12-10 13:00:00,48.57,48.57,48.56,48.57,5600.0,23.2576,23.2576,23.2528,23.2576,5600.0
2007-12-10 13:05:00,48.56,48.6,48.54,48.6,11500.0,23.2528,23.2719,23.2432,23.2719,11500.0
2007-12-10 13:10:00,48.59,48.6,48.57,48.59,14900.0,23.2671,23.2719,23.2576,23.2671,14900.0
2007-12-10 13:15:00,48.59,48.65,48.58,48.63,18900.0,23.2671,23.2959,23.2624,23.2863,18900.0
2007-12-10 13:20:00,48.64,48.67,48.63,48.67,30400.0,23.2911,23.3055,23.2863,23.3055,30400.0
2007-12-10 13:25:00,48.67,48.68,48.62,48.62,6400.0,23.3055,23.3102,23.2815,23.2815,6400.0
2007-12-10 13:30:00,48.62,48.63,48.61,48.61,8400.0,23.2815,23.2863,23.2767,23.2767,8400.0
2007-12-10 13:35:00,48.61,48.62,48.6,48.62,4300.0,23.2767,23.2815,23.2719,23.2815,4300.0
2007-12-10 13:40:00,48.62,48.69,48.61,48.68,19600.0,23.2815,23.315,23.2767,23.3102,19600.0
2007-12-10 13:45:00,48.68,48.68,48.61,48.62,19400.0,23.3102,23.3102,23.2767,23.2815,19400.0
2007-12-10 13:50:00,48.61,48.62,48.57,48.58,11700.0,23.2767,23.2815,23.2576,23.2624,11700.0
2007-12-10 13:55:00,48.58,48.6,48.55,48.56,1108300.0,23.2624,23.2719,23.248,23.2528,1108300.0
2007-12-10 14:00:00,48.56,48.58,48.53,48.54,36600.0,23.2528,23.2624,23.2384,23.2432,36600.0
2007-12-10 14:05:00,48.54,48.57,48.54,48.56,8500.0,23.2432,23.2576,23.2432,23.2528,8500.0
2007-12-10 14:10:00,48.55,48.56,48.53,48.54,547700.0,23.248,23.2528,23.2384,23.2432,547700.0
2007-12-10 14:15:00,48.53,48.59,48.53,48.54,40800.0,23.2384,23.2671,23.2384,23.2432,40800.0
2007-12-10 14:20:00,48.54,48.65,48.53,48.65,23700.0,23.2432,23.2959,23.2384,23.2959,23700.0
2007-12-10 14:25:00,48.65,48.67,48.64,48.66,13700.0,23.2959,23.3055,23.2911,23.3007,13700.0
2007-12-10 14:30:00,48.66,48.68,48.65,48.66,12400.0,23.3007,23.3102,23.2959,23.3007,12400.0
2007-12-10 14:35:00,48.65,48.69,48.64,48.65,37600.0,23.2959,23.315,23.2911,23.2959,37600.0
2007-12-10 14:40:00,48.64,48.67,48.63,48.63,25000.0,23.2911,23.3055,23.2863,23.2863,25000.0
2007-12-10 14:45:00,48.62,48.71,48.58,48.71,48200.0,23.2815,23.3246,23.2624,23.3246,48200.0
2007-12-10 14:50:00,48.71,48.72,48.65,48.66,32800.0,23.3246,23.3294,23.2959,23.3007,32800.0
2007-12-10 14:55:00,48.65,48.66,48.57,48.58,25300.0,23.2959,23.3007,23.2576,23.2624,25300.0
2007-12-10 15:00:00,48.57,48.58,48.52,48.57,27500.0,23.2576,23.2624,23.2336,23.2576,27500.0
2007-12-10 15:05:00,48.56,48.58,48.52,48.52,30200.0,23.2528,23.2624,23.2336,23.2336,30200.0
2007-12-10 15:10:00,48.52,48.53,48.47,48.47,36400.0,23.2336,23.2384,23.2097,23.2097,36400.0
2007-12-10 15:15:00,48.48,48.5,48.43,48.43,31200.0,23.2145,23.224,23.1905,23.1905,31200.0
2007-12-10 15:20:00,48.44,48.49,48.44,48.48,19800.0,23.1953,23.2193,23.1953,23.2145,19800.0
2007-12-10 15:25:00,48.48,48.53,48.44,48.45,37400.0,23.2145,23.2384,23.1953,23.2001,37400.0
2007-12-10 15:30:00,48.45,48.48,48.41,48.44,53000.0,23.2001,23.2145,23.181,23.1953,53000.0
2007-12-10 15:35:00,48.44,48.48,48.44,48.45,33500.0,23.1953,23.2145,23.1953,23.2001,33500.0
2007-12-10 15:40:00,48.45,48.5,48.44,48.5,39600.0,23.2001,23.224,23.1953,23.224,39600.0
2007-12-10 15:45:00,48.5,48.52,48.49,48.51,47800.0,23.224,23.2336,23.2193,23.2288,47800.0
2007-12-10 15:50:00,48.51,48.6,48.51,48.59,39600.0,23.2288,23.2719,23.2288,23.2671,39600.0
2007-12-10 15:55:00,48.59,48.65,48.59,48.65,67900.0,23.2671,23.2959,23.2671,23.2959,67900.0
2007-12-11 09:30:00,48.77,48.84,48.6,48.83,30000.0,23.3533,23.3869,23.2719,23.3821,30000.0
2007-12-11 09:35:00,48.87,48.95,48.82,48.89,14300.0,23.4012,23.4395,23.3773,23.4108,14300.0
2007-12-11 09:40:00,48.9,48.99,48.89,48.98,15400.0,23.4156,23.4587,23.4108,23.4539,15400.0
2007-12-11 09:45:00,48.97,48.99,48.88,48.89,19300.0,23.4491,23.4587,23.406,23.4108,19300.0
2007-12-11 09:50:00,48.89,48.89,48.82,48.82,22000.0,23.4108,23.4108,23.3773,23.3773,22000.0
2007-12-11 09:55:00,48.83,48.85,48.81,48.84,15800.0,23.3821,23.3916,23.3725,23.3869,15800.0
2007-12-11 10:00:00,48.85,48.88,48.82,48.85,31900.0,23.3916,23.406,23.3773,23.3916,31900.0
2007-12-11 10:05:00,48.85,48.88,48.83,48.88,38500.0,23.3916,23.406,23.3821,23.406,38500.0
2007-12-11 10:10:00,48.88,48.88,48.84,48.85,13900.0,23.406,23.406,23.3869,23.3916,13900.0
2007-12-11 10:15:00,48.86,48.86,48.76,48.76,18600.0,23.3964,23.3964,23.3485,23.3485,18600.0
2007-12-11 10:20:00,48.76,48.76,48.54,48.56,26800.0,23.3485,23.3485,23.2432,23.2528,26800.0
2007-12-11 10:25:00,48.56,48.56,48.52,48.55,29700.0,23.2528,23.2528,23.2336,23.248,29700.0
2007-12-11 10:30:00,48.55,48.57,48.53,48.56,30400.0,23.248,23.2576,23.2384,23.2528,30400.0
2007-12-11 10:35:00,48.56,48.66,48.56,48.65,19900.0,23.2528,23.3007,23.2528,23.2959,19900.0
2007-12-11 10:40:00,48.65,48.66,48.54,48.55,33100.0,23.2959,23.3007,23.2432,23.248,33100.0
2007-12-11 10:45:00,48.56,48.57,48.5,48.54,42000.0,23.2528,23.2576,23.224,23.2432,42000.0
2007-12-11 10:50:00,48.54,48.58,48.53,48.58,12600.0,23.2432,23.2624,23.2384,23.2624,12600.0
2007-12-11 10:55:00,48.58,48.59,48.54,48.58,26800.0,23.2624,23.2671,23.2432,23.2624,26800.0
2007-12-11 11:00:00,48.59,48.65,48.58,48.64,24100.0,23.2671,23.2959,23.2624,23.2911,24100.0
2007-12-11 11:05:00,48.65,48.71,48.65,48.7,21200.0,23.2959,23.3246,23.2959,23.3198,21200.0
2007-12-11 11:10:00,48.7,48.76,48.7,48.76,22100.0,23.3198,23.3485,23.3198,23.3485,22100.0
2007-12-11 11:15:00,48.76,48.77,48.73,48.73,28700.0,23.3485,23.3533,23.3342,23.3342,28700.0
2007-12-11 11:20:00,48.74,48.74,48.7,48.71,21200.0,23.339,23.339,23.3198,23.3246,21200.0
2007-12-11 11:25:00,48.71,48.72,48.7,48.72,18500.0,23.3246,23.3294,23.3198,23.3294,18500.0
2007-12-11 11:30:00,48.72,48.75,48.71,48.74,20200.0,23.3294,23.3438,23.3246,23.339,20200.0
2007-12-11 11:35:00,48.75,48.75,48.72,48.72,20100.0,23.3438,23.3438,23.3294,23.3294,20100.0
2007-12-11 11:40:00,48.72,48.73,48.68,48.72,54700.0,23.3294,23.3342,23.3102,23.3294,54700.0
2007-12-11 11:45:00,48.72,48.75,48.72,48.75,13400.0,23.3294,23.3438,23.3294,23.3438,13400.0
2007-12-11 11:50:00,48.75,48.77,48.74,48.76,23500.0,23.3438,23.3533,23.339,23.3485,23500.0
2007-12-11 11:55:00,48.77,48.77,48.75,48.76,14100.0,23.3533,23.3533,23.3438,23.3485,14100.0
2007-12-11 12:00:00,48.76,48.78,48.74,48.77,18800.0,23.3485,23.3581,23.339,23.3533,18800.0
2007-12-11 12:05:00,48.78,48.78,48.76,48.77,8600.0,23.3581,23.3581,23.3485,23.3533,8600.0
2007-12-11 12:10:00,48.77,48.78,48.75,48.76,16600.0,23.3533,23.3581,23.3438,23.3485,16600.0
2007-12-11 12:15:00,48.76,48.77,48.73,48.74,17100.0,23.3485,23.3533,23.3342,23.339,17100.0
2007-12-11 12:20:00,48.74,48.77,48.74,48.77,36300.0,23.339,23.3533,23.339,23.3533,36300.0
2007-12-11 12:25:00,48.77,48.77,48.76,48.76,17600.0,23.3533,23.3533,23.3485,23.3485,17600.0
2007-12-11 12:30:00,48.77,48.87,48.76,48.82,86300.0,23.3533,23.4012,23.3485,23.3773,86300.0
2007-12-11 12:35:00,48.81,48.82,48.77,48.78,20200.0,23.3725,23.3773,23.3533,23.3581,20200.0
2007-12-11 12:40:00,48.79,48.8,48.77,48.77,13800.0,23.3629,23.3677,23.3533,23.3533,13800.0
2007-12-11 12:45:00,48.77,48.8,48.77,48.79,16400.0,23.3533,23.3677,23.3533,23.3629,16400.0
2007-12-11 12:50:00,48.78,48.8,48.77,48.79,18000.0,23.3581,23.3677,23.3533,23.3629,18000.0
2007-12-11 12:55:00,48.79,48.81,48.76,48.8,42300.0,23.3629,23.3725,23.3485,23.3677,42300.0
2007-12-11 13:00:00,48.8,48.81,48.73,48.73,45900.0,23.3677,23.3725,23.3342,23.3342,45900.0
2007-12-11 13:05:00,48.74,48.74,48.7,48.7,27500.0,23.339,23.339,23.3198,23.3198,27500.0
2007-12-11 13:10:00,48.7,48.71,48.69,48.7,18700.0,23.3198,23.3246,23.315,23.3198,18700.0
2007-12-11 13:15:00,48.71,48.73,48.7,48.73,52100.0,23.3246,23.3342,23.3198,23.3342,52100.0
2007-12-11 13:20:00,48.72,48.76,48.71,48.76,20700.0,23.3294,23.3485,23.3246,23.3485,20700.0
2007-12-11 13:25:00,48.76,48.78,48.71,48.77,30200.0,23.3485,23.3581,23.3246,23.3533,30200.0
2007-12-11 13:30:00,48.77,48.8,48.74,48.76,32500.0,23.3533,23.3677,23.339,23.3485,32500.0
2007-12-11 13:35:00,48.77,48.79,48.75,48.77,21600.0,23.3533,23.3629,23.3438,23.3533,21600.0
2007-12-11 13:40:00,48.78,48.78,48.75,48.77,17600.0,23.3581,23.3581,23.3438,23.3533,17600.0
2007-12-11 13:45:00,48.78,48.83,48.76,48.82,31800.0,23.3581,23.3821,23.3485,23.3773,31800.0
2007-12-11 13:50:00,48.82,48.83,48.77,48.78,28700.0,23.3773,23.3821,23.3533,23.3581,28700.0
2007-12-11 13:55:00,48.78,48.78,48.75,48.78,23000.0,23.3581,23.3581,23.3438,23.3581,23000.0
2007-12-11 14:00:00,48.79,48.84,48.78,48.81,25000.0,23.3629,23.3869,23.3581,23.3725,25000.0
2007-12-11 14:05:00,48.8,48.9,48.76,48.89,30500.0,23.3677,23.4156,23.3485,23.4108,30500.0
2007-12-11 14:10:00,48.88,48.95,48.79,48.84,53900.0,23.406,23.4395,23.3629,23.3869,53900.0
2007-12-11 14:15:00,48.84,48.88,48.31,48.43,112900.0,23.3869,23.406,23.1331,23.1905,112900.0
2007-12-11 14:20:00,48.42,48.43,47.82,47.96,127100.0,23.1857,23.1905,22.8984,22.9655,127100.0
2007-12-11 14:25:00,47.91,48.1,47.79,48.1,138400.0,22.9415,23.0325,22.8841,23.0325,138400.0
2007-12-11 14:30:00,48.1,48.25,48.03,48.22,92400.0,23.0325,23.1043,22.999,23.09,92400.0
2007-12-11 14:35:00,48.23,48.53,48.23,48.5,124800.0,23.0948,23.2384,23.0948,23.224,124800.0
2007-12-11 14:40:00,48.49,48.54,48.26,48.36,77000.0,23.2193,23.2432,23.1091,23.157,77000.0
2007-12-11 14:45:00,48.37,48.53,48.35,48.38,55900.0,23.1618,23.2384,23.1522,23.1666,55900.0
2007-12-11 14:50:00,48.39,48.54,48.34,48.53,69400.0,23.1714,23.2432,23.1474,23.2384,69400.0
2007-12-11 14:55:00,48.53,48.55,48.34,48.4,64500.0,23.2384,23.248,23.1474,23.1762,64500.0
2007-12-11 15:00:00,48.4,48.42,48.18,48.26,73100.0,23.1762,23.1857,23.0708,23.1091,73100.0
2007-12-11 15:05:00,48.25,48.33,48.17,48.19,65200.0,23.1043,23.1426,23.066,23.0756,65200.0
2007-12-11 15:10:00,48.2,48.28,48.16,48.23,68800.0,23.0804,23.1187,23.0612,23.0948,68800.0
2007-12-11 15:15:00,48.23,48.34,48.09,48.1,71300.0,23.0948,23.1474,23.0277,23.0325,71300.0
2007-12-11 15:20:00,48.1,48.12,48.02,48.08,57300.0,23.0325,23.0421,22.9942,23.0229,57300.0
2007-12-11 15:25:00,48.06,48.2,48.06,48.09,45800.0,23.0134,23.0804,23.0134,23.0277,45800.0
2007-12-11 15:30:00,48.1,48.15,47.99,48.02,64700.0,23.0325,23.0565,22.9798,22.9942,64700.0
2007-12-11 15:35:00,48.03,48.03,47.74,47.78,151000.0,22.999,22.999,22.8601,22.8793,151000.0
2007-12-11 15:40:00,47.78,47.81,47.72,47.75,99700.0,22.8793,22.8936,22.8505,22.8649,99700.0
2007-12-11 15:45:00,47.75,47.76,47.67,47.67,168000.0,22.8649,22.8697,22.8266,22.8266,168000.0
2007-12-11 15:50:00,47.66,47.74,47.64,47.68,70900.0,22.8218,22.8601,22.8122,22.8314,70900.0
2007-12-11 15:55:00,47.68,48.03,47.66,47.77,220000.0,22.8314,22.999,22.8218,22.8745,220000.0
2007-12-12 09:30:00,48.7,48.87,48.28,48.76,87700.0,23.3198,23.4012,23.1187,23.3485,87700.0
2007-12-12 09:35:00,48.75,48.79,48.55,48.55,53700.0,23.3438,23.3629,23.248,23.248,53700.0
2007-12-12 09:40:00,48.55,48.59,48.31,48.39,42500.0,23.248,23.2671,23.1331,23.1714,42500.0
2007-12-12 09:45:00,48.37,48.42,48.3,48.4,43600.0,23.1618,23.1857,23.1283,23.1762,43600.0
2007-12-12 09:50:00,48.4,48.42,48.3,48.39,31400.0,23.1762,23.1857,23.1283,23.1714,31400.0
2007-12-12 09:55:00,48.38,48.41,48.27,48.41,36700.0,23.1666,23.181,23.1139,23.181,36700.0
2007-12-12 10:00:00,48.39,48.39,48.2,48.27,23900.0,23.1714,23.1714,23.0804,23.1139,23900.0
2007-12-12 10:05:00,48.25,48.3,48.23,48.28,36000.0,23.1043,23.1283,23.0948,23.1187,36000.0
2007-12-12 10:10:00,48.3,48.34,48.21,48.24,39000.0,23.1283,23.1474,23.0852,23.0995,39000.0
2007-12-12 10:15:00,48.25,48.32,48.13,48.32,47200.0,23.1043,23.1379,23.0469,23.1379,47200.0
2007-12-12 10:20:00,48.33,48.39,48.33,48.37,19600.0,23.1426,23.1714,23.1426,23.1618,19600.0
2007-12-12 10:25:00,48.38,48.4,48.34,48.39,13200.0,23.1666,23.1762,23.1474,23.1714,13200.0
2007-12-12 10:30:00,48.39,48.39,48.31,48.33,13200.0,23.1714,23.1714,23.1331,23.1426,13200.0
2007-12-12 10:35:00,48.34,48.36,48.28,48.29,21700.0,23.1474,23.157,23.1187,23.1235,21700.0
2007-12-12 10:40:00,48.28,48.31,48.22,48.23,20200.0,23.1187,23.1331,23.09,23.0948,20200.0
2007-12-12 10:45:00,48.26,48.27,48.06,48.06,19400.0,23.1091,23.1139,23.0134,23.0134,19400.0
2007-12-12 10:50:00,48.05,48.07,47.97,48.0,30900.0,23.0086,23.0181,22.9703,22.9846,30900.0
2007-12-12 10:55:00,47.99,48.04,47.97,48.02,15600.0,22.9798,23.0038,22.9703,22.9942,15600.0
2007-12-12 11:00:00,48.02,48.21,48.01,48.21,24500.0,22.9942,23.0852,22.9894,23.0852,24500.0
2007-12-12 11:05:00,48.21,48.27,48.17,48.22,23200.0,23.0852,23.1139,23.066,23.09,23200.0
2007-12-12 11:10:00,48.22,48.33,48.21,48.25,24000.0,23.09,23.1426,23.0852,23.1043,24000.0
2007-12-12 11:15:00,48.25,48.29,48.17,48.25,23000.0,23.1043,23.1235,23.066,23.1043,23000.0
2007-12-12 11:20:00,48.28,48.28,48.18,48.22,11000.0,23.1187,23.1187,23.0708,23.09,11000.0
2007-12-12 11:25:00,48.21,48.34,48.21,48.33,19200.0,23.0852,23.1474,23.0852,23.1426,19200.0
2007-12-12 11:30:00,48.35,48.4,48.28,48.37,29800.0,23.1522,23.1762,23.1187,23.1618,29800.0
2007-12-12 11:35:00,48.37,48.4,48.31,48.39,14900.0,23.1618,23.1762,23.1331,23.1714,14900.0
2007-12-12 11:40:00,48.39,48.4,48.33,48.37,16900.0,23.1714,23.1762,23.1426,23.1618,16900.0
2007-12-12 11:45:00,48.35,48.39,48.33,48.37,15100.0,23.1522,23.1714,23.1426,23.1618,15100.0
2007-12-12 11:50:00,48.39,48.39,48.21,48.21,17600.0,23.1714,23.1714,23.0852,23.0852,17600.0
2007-12-12 11:55:00,48.21,48.28,48.2,48.25,7300.0,23.0852,23.1187,23.0804,23.1043,7300.0
2007-12-12 12:00:00,48.25,48.3,48.22,48.27,21100.0,23.1043,23.1283,23.09,23.1139,21100.0
2007-12-12 12:05:00,48.27,48.31,48.18,48.2,24100.0,23.1139,23.1331,23.0708,23.0804,24100.0
2007-12-12 12:10:00,48.2,48.24,48.11,48.12,21500.0,23.0804,23.0995,23.0373,23.0421,21500.0
2007-12-12 12:15:00,48.12,48.2,48.09,48.15,39000.0,23.0421,23.0804,23.0277,23.0565,39000.0
2007-12-12 12:20:00,48.16,48.22,48.14,48.19,19400.0,23.0612,23.09,23.0517,23.0756,19400.0
2007-12-12 12:25:00,48.18,48.22,48.12,48.12,21300.0,23.0708,23.09,23.0421,23.0421,21300.0
2007-12-12 12:30:00,48.12,48.13,48.04,48.13,19500.0,23.0421,23.0469,23.0038,23.0469,19500.0
2007-12-12 12:35:00,48.11,48.15,48.08,48.13,16400.0,23.0373,23.0565,23.0229,23.0469,16400.0
2007-12-12 12:40:00,48.14,48.14,48.0,48.04,17500.0,23.0517,23.0517,22.9846,23.0038,17500.0
2007-12-12 12:45:00,48.04,48.05,47.95,48.02,22400.0,23.0038,23.0086,22.9607,22.9942,22400.0
2007-12-12 12:50:00,48.01,48.06,47.97,47.97,20300.0,22.9894,23.0134,22.9703,22.9703,20300.0
2007-12-12 12:55:00,47.96,48.07,47.96,48.07,23600.0,22.9655,23.0181,22.9655,23.0181,23600.0
2007-12-12 13:00:00,48.04,48.06,47.99,48.06,10800.0,23.0038,23.0134,22.9798,23.0134,10800.0
2007-12-12 13:05:00,48.06,48.14,48.05,48.1,24300.0,23.0134,23.0517,23.0086,23.0325,24300.0
2007-12-12 13:10:00,48.1,48.11,48.03,48.06,17300.0,23.0325,23.0373,22.999,23.0134,17300.0
2007-12-12 13:15:00,48.06,48.1,48.04,48.06,7000.0,23.0134,23.0325,23.0038,23.0134,7000.0
2007-12-12 13:20:00,48.06,48.11,48.04,48.1,11200.0,23.0134,23.0373,23.0038,23.0325,11200.0
2007-12-12 13:25:00,48.1,48.11,48.02,48.06,9300.0,23.0325,23.0373,22.9942,23.0134,9300.0
2007-12-12 13:30:00,48.04,48.06,48.0,48.03,17500.0,23.0038,23.0134,22.9846,22.999,17500.0
2007-12-12 13:35:00,48.02,48.11,48.02,48.1,23000.0,22.9942,23.0373,22.9942,23.0325,23000.0
2007-12-12 13:40:00,48.11,48.23,48.11,48.21,29400.0,23.0373,23.0948,23.0373,23.0852,29400.0
2007-12-12 13:45:00,48.2,48.23,48.15,48.21,17900.0,23.0804,23.0948,23.0565,23.0852,17900.0
2007-12-12 13:50:00,48.22,48.25,48.19,48.23,11600.0,23.09,23.1043,23.0756,23.0948,11600.0
2007-12-12 13:55:00,48.22,48.31,48.19,48.28,23200.0,23.09,23.1331,23.0756,23.1187,23200.0
2007-12-12 14:00:00,48.27,48.27,48.18,48.24,18900.0,23.1139,23.1139,23.0708,23.0995,18900.0
2007-12-12 14:05:00,48.23,48.29,48.23,48.26,17400.0,23.0948,23.1235,23.0948,23.1091,17400.0
2007-12-12 14:10:00,48.26,48.28,48.2,48.27,20900.0,23.1091,23.1187,23.0804,23.1139,20900.0
2007-12-12 14:15:00,48.28,48.3,48.26,48.29,8500.0,23.1187,23.1283,23.1091,23.1235,8500.0
2007-12-12 14:20:00,48.29,48.29,48.16,48.26,29500.0,23.1235,23.1235,23.0612,23.1091,29500.0
2007-12-12 14:25:00,48.28,48.28,48.04,48.08,94700.0,23.1187,23.1187,23.0038,23.0229,94700.0
2007-12-12 14:30:00,48.09,48.09,47.97,48.02,39800.0,23.0277,23.0277,22.9703,22.9942,39800.0
2007-12-12 14:35:00,48.03,48.06,47.97,48.03,24200.0,22.999,23.0134,22.9703,22.999,24200.0
2007-12-12 14:40:00,48.04,48.1,48.0,48.03,21800.0,23.0038,23.0325,22.9846,22.999,21800.0
2007-12-12 14:45:00,48.04,48.07,47.95,48.04,27100.0,23.0038,23.0181,22.9607,23.0038,27100.0
2007-12-12 14:50:00,48.04,48.09,47.99,48.02,12500.0,23.0038,23.0277,22.9798,22.9942,12500.0
2007-12-12 14:55:00,48.03,48.15,47.96,47.97,17800.0,22.999,23.0565,22.9655,22.9703,17800.0
2007-12-12 15:00:00,47.95,47.96,47.66,47.7,59300.0,22.9607,22.9655,22.8218,22.841,59300.0
2007-12-12 15:05:00,47.71,47.88,47.7,47.84,34000.0,22.8458,22.9272,22.841,22.908,34000.0
2007-12-12 15:10:00,47.85,47.85,47.68,47.72,52000.0,22.9128,22.9128,22.8314,22.8505,52000.0
2007-12-12 15:15:00,47.7,47.77,47.6,47.75,50600.0,22.841,22.8745,22.7931,22.8649,50600.0
2007-12-12 15:20:00,47.75,47.79,47.63,47.65,40800.0,22.8649,22.8841,22.8075,22.817,40800.0
2007-12-12 15:25:00,47.65,47.71,47.62,47.67,41500.0,22.817,22.8458,22.8027,22.8266,41500.0
2007-12-12 15:30:00,47.66,47.71,47.53,47.56,59900.0,22.8218,22.8458,22.7596,22.7739,59900.0
2007-12-12 15:35:00,47.56,47.58,47.38,47.44,112600.0,22.7739,22.7835,22.6877,22.7165,112600.0
2007-12-12 15:40:00,47.44,47.5,47.29,47.35,122000.0,22.7165,22.7452,22.6446,22.6734,122000.0
2007-12-12 15:45:00,47.35,47.64,47.32,47.6,97600.0,22.6734,22.8122,22.659,22.7931,97600.0
2007-12-12 15:50:00,47.6,47.78,47.6,47.72,80300.0,22.7931,22.8793,22.7931,22.8505,80300.0
2007-12-12 15:55:00,47.73,47.82,47.73,47.76,85900.0,22.8553,22.8984,22.8553,22.8697,85900.0
2007-12-13 09:30:00,47.57,48.06,47.57,48.02,36000.0,22.7787,23.0134,22.7787,22.9942,36000.0
2007-12-13 09:35:00,48.06,48.06,47.81,47.92,23000.0,23.0134,23.0134,22.8936,22.9463,23000.0
2007-12-13 09:40:00,47.92,47.98,47.82,47.89,17800.0,22.9463,22.975,22.8984,22.932,17800.0
2007-12-13 09:45:00,47.89,47.96,47.79,47.83,29300.0,22.932,22.9655,22.8841,22.9032,29300.0
2007-12-13 09:50:00,47.84,47.94,47.79,47.94,30700.0,22.908,22.9559,22.8841,22.9559,30700.0
2007-12-13 09:55:00,47.96,48.03,47.95,47.99,30800.0,22.9655,22.999,22.9607,22.9798,30800.0
2007-12-13 10:00:00,48.0,48.02,47.85,48.0,36400.0,22.9846,22.9942,22.9128,22.9846,36400.0
2007-12-13 10:05:00,47.98,48.01,47.9,47.98,26600.0,22.975,22.9894,22.9367,22.975,26600.0
2007-12-13 10:10:00,47.98,48.12,47.98,48.08,34800.0,22.975,23.0421,22.975,23.0229,34800.0
2007-12-13 10:15:00,48.08,48.11,48.06,48.09,18200.0,23.0229,23.0373,23.0134,23.0277,18200.0
2007-12-13 10:20:00,48.1,48.2,48.1,48.12,41300.0,23.0325,23.0804,23.0325,23.0421,41300.0
2007-12-13 10:25:00,48.11,48.2,48.11,48.2,19300.0,23.0373,23.0804,23.0373,23.0804,19300.0
2007-12-13 10:30:00,48.2,48.22,48.18,48.19,28900.0,23.0804,23.09,23.0708,23.0756,28900.0
2007-12-13 10:35:00,48.19,48.19,48.13,48.17,36700.0,23.0756,23.0756,23.0469,23.066,36700.0
2007-12-13 10:40:00,48.17,48.2,48.15,48.18,34400.0,23.066,23.0804,23.0565,23.0708,34400.0
2007-12-13 10:45:00,48.18,48.19,48.13,48.19,20300.0,23.0708,23.0756,23.0469,23.0756,20300.0
2007-12-13 10:50:00,48.19,48.32,48.19,48.32,30700.0,23.0756,23.1379,23.0756,23.1379,30700.0
2007-12-13 10:55:00,48.3,48.31,48.22,48.24,49600.0,23.1283,23.1331,23.09,23.0995,49600.0
2007-12-13 11:00:00,48.24,48.3,48.2,48.28,35600.0,23.0995,23.1283,23.0804,23.1187,35600.0
2007-12-13 11:05:00,48.28,48.4,48.14,48.35,68200.0,23.1187,23.1762,23.0517,23.1522,68200.0
2007-12-13 11:10:00,48.35,48.49,48.35,48.48,36300.0,23.1522,23.2193,23.1522,23.2145,36300.0
2007-12-13 11:15:00,48.48,48.48,48.39,48.39,23100.0,23.2145,23.2145,23.1714,23.1714,23100.0
2007-12-13 11:20:00,48.39,48.4,48.33,48.34,22300.0,23.1714,23.1762,23.1426,23.1474,22300.0
2007-12-13 11:25:00,48.33,48.38,48.28,48.38,32100.0,23.1426,23.1666,23.1187,23.1666,32100.0
2007-12-13 11:30:00,48.38,48.43,48.31,48.38,21300.0,23.1666,23.1905,23.1331,23.1666,21300.0
2007-12-13 11:35:00,48.37,48.39,48.29,48.31,30200.0,23.1618,23.1714,23.1235,23.1331,30200.0
2007-12-13 11:40:00,48.31,48.35,48.29,48.33,42200.0,23.1331,23.1522,23.1235,23.1426,42200.0
2007-12-13 11:45:00,48.33,48.36,48.28,48.3,38100.0,23.1426,23.157,23.1187,23.1283,38100.0
2007-12-13 11:50:00,48.3,48.32,48.28,48.29,44600.0,23.1283,23.1379,23.1187,23.1235,44600.0
2007-12-13 11:55:00,48.28,48.36,48.28,48.33,30500.0,23.1187,23.157,23.1187,23.1426,30500.0
2007-12-13 12:00:00,48.31,48.33,48.28,48.3,12400.0,23.1331,23.1426,23.1187,23.1283,12400.0
2007-12-13 12:05:00,48.3,48.34,48.27,48.3,26500.0,23.1283,23.1474,23.1139,23.1283,26500.0
2007-12-13 12:10:00,48.31,48.38,48.31,48.38,20800.0,23.1331,23.1666,23.1331,23.1666,20800.0
2007-12-13 12:15:00,48.37,48.38,48.35,48.36,10700.0,23.1618,23.1666,23.1522,23.157,10700.0
2007-12-13 12:20:00,48.36,48.36,48.35,48.36,9700.0,23.157,23.157,23.1522,23.157,9700.0
2007-12-13 12:25:00,48.36,48.37,48.35,48.36,12000.0,23.157,23.1618,23.1522,23.157,12000.0
2007-12-13 12:30:00,48.35,48.36,48.33,48.35,16500.0,23.1522,23.157,23.1426,23.1522,16500.0
2007-12-13 12:35:00,48.36,48.36,48.35,48.36,13000.0,23.157,23.157,23.1522,23.157,13000.0
2007-12-13 12:40:00,48.35,48.37,48.33,48.37,18500.0,23.1522,23.1618,23.1426,23.1618,18500.0
2007-12-13 12:45:00,48.37,48.4,48.36,48.39,8800.0,23.1618,23.1762,23.157,23.1714,8800.0
2007-12-13 12:50:00,48.4,48.43,48.38,48.4,9700.0,23.1762,23.1905,23.1666,23.1762,9700.0
2007-12-13 12:55:00,48.38,48.41,48.38,48.41,13200.0,23.1666,23.181,23.1666,23.181,13200.0
2007-12-13 13:00:00,48.41,48.45,48.4,48.44,9000.0,23.181,23.2001,23.1762,23.1953,9000.0
2007-12-13 13:05:00,48.43,48.5,48.42,48.5,13400.0,23.1905,23.224,23.1857,23.224,13400.0
2007-12-13 13:10:00,48.49,48.56,48.48,48.52,66900.0,23.2193,23.2528,23.2145,23.2336,66900.0
2007-12-13 13:15:00,48.51,48.52,48.42,48.43,91200.0,23.2288,23.2336,23.1857,23.1905,91200.0
2007-12-13 13:20:00,48.43,48.43,48.38,48.38,35000.0,23.1905,23.1905,23.1666,23.1666,35000.0
2007-12-13 13:25:00,48.4,48.41,48.38,48.4,53400.0,23.1762,23.181,23.1666,23.1762,53400.0
2007-12-13 13:30:00,48.4,48.4,48.38,48.39,17700.0,23.1762,23.1762,23.1666,23.1714,17700.0
2007-12-13 13:35:00,48.39,48.39,48.35,48.35,12400.0,23.1714,23.1714,23.1522,23.1522,12400.0
2007-12-13 13:40:00,48.35,48.4,48.27,48.3,105400.0,23.1522,23.1762,23.1139,23.1283,105400.0
2007-12-13 13:45:00,48.3,48.41,48.26,48.34,86300.0,23.1283,23.181,23.1091,23.1474,86300.0
2007-12-13 13:50:00,48.34,48.37,48.3,48.36,45000.0,23.1474,23.1618,23.1283,23.157,45000.0
2007-12-13 13:55:00,48.37,48.37,48.22,48.23,47800.0,23.1618,23.1618,23.09,23.0948,47800.0
2007-12-13 14:00:00,48.23,48.27,48.12,48.24,33000.0,23.0948,23.1139,23.0421,23.0995,33000.0
2007-12-13 14:05:00,48.25,48.29,48.13,48.14,31000.0,23.1043,23.1235,23.0469,23.0517,31000.0
2007-12-13 14:10:00,48.14,48.15,48.08,48.12,19200.0,23.0517,23.0565,23.0229,23.0421,19200.0
2007-12-13 14:15:00,48.14,48.24,48.13,48.24,34600.0,23.0517,23.0995,23.0469,23.0995,34600.0
2007-12-13 14:20:00,48.24,48.35,48.24,48.29,64200.0,23.0995,23.1522,23.0995,23.1235,64200.0
2007-12-13 14:25:00,48.28,48.3,48.14,48.15,28400.0,23.1187,23.1283,23.0517,23.0565,28400.0
2007-12-13 14:30:00,48.16,48.19,48.1,48.11,43200.0,23.0612,23.0756,23.0325,23.0373,43200.0
2007-12-13 14:35:00,48.1,48.12,48.08,48.09,30500.0,23.0325,23.0421,23.0229,23.0277,30500.0
2007-12-13 14:40:00,48.11,48.12,48.08,48.12,25800.0,23.0373,23.0421,23.0229,23.0421,25800.0
2007-12-13 14:45:00,48.12,48.2,48.12,48.2,21700.0,23.0421,23.0804,23.0421,23.0804,21700.0
2007-12-13 14:50:00,48.2,48.3,48.18,48.24,19500.0,23.0804,23.1283,23.0708,23.0995,19500.0
2007-12-13 14:55:00,48.24,48.26,48.15,48.17,23300.0,23.0995,23.1091,23.0565,23.066,23300.0
2007-12-13 15:00:00,48.16,48.25,48.1,48.24,18200.0,23.0612,23.1043,23.0325,23.0995,18200.0
2007-12-13 15:05:00,48.25,48.28,48.17,48.17,25600.0,23.1043,23.1187,23.066,23.066,25600.0
2007-12-13 15:10:00,48.17,48.2,48.11,48.18,22800.0,23.066,23.0804,23.0373,23.0708,22800.0
2007-12-13 15:15:00,48.17,48.29,48.14,48.27,26300.0,23.066,23.1235,23.0517,23.1139,26300.0
2007-12-13 15:20:00,48.26,48.31,48.22,48.23,22900.0,23.1091,23.1331,23.09,23.0948,22900.0
2007-12-13 15:25:00,48.24,48.35,48.22,48.34,66100.0,23.0995,23.1522,23.09,23.1474,66100.0
2007-12-13 15:30:00,48.33,48.42,48.29,48.4,50200.0,23.1426,23.1857,23.1235,23.1762,50200.0
2007-12-13 15:35:00,48.4,48.41,48.31,48.35,63900.0,23.1762,23.181,23.1331,23.1522,63900.0
2007-12-13 15:40:00,48.38,48.51,48.35,48.49,73100.0,23.1666,23.2288,23.1522,23.2193,73100.0
2007-12-13 15:45:00,48.48,48.64,48.48,48.55,97000.0,23.2145,23.2911,23.2145,23.248,97000.0
2007-12-13 15:50:00,48.55,48.62,48.45,48.58,74300.0,23.248,23.2815,23.2001,23.2624,74300.0
2007-12-13 15:55:00,48.58,48.62,48.55,48.57,88600.0,23.2624,23.2815,23.248,23.2576,88600.0
2007-12-14 09:30:00,48.18,48.74,48.18,48.56,47300.0,23.0708,23.339,23.0708,23.2528,47300.0
2007-12-14 09:35:00,48.54,48.58,48.35,48.36,24100.0,23.2432,23.2624,23.1522,23.157,24100.0
2007-12-14 09:40:00,48.36,48.42,48.3,48.32,23800.0,23.157,23.1857,23.1283,23.1379,23800.0
2007-12-14 09:45:00,48.32,48.4,48.29,48.36,41600.0,23.1379,23.1762,23.1235,23.157,41600.0
2007-12-14 09:50:00,48.35,48.42,48.34,48.36,44300.0,23.1522,23.1857,23.1474,23.157,44300.0
2007-12-14 09:55:00,48.37,48.4,48.33,48.36,33700.0,23.1618,23.1762,23.1426,23.157,33700.0
2007-12-14 10:00:00,48.36,48.41,48.35,48.38,36200.0,23.157,23.181,23.1522,23.1666,36200.0
2007-12-14 10:05:00,48.36,48.38,48.3,48.37,46400.0,23.157,23.1666,23.1283,23.1618,46400.0
2007-12-14 10:10:00,48.37,48.43,48.3,48.3,49100.0,23.1618,23.1905,23.1283,23.1283,49100.0
2007-12-14 10:15:00,48.3,48.35,48.22,48.29,36900.0,23.1283,23.1522,23.09,23.1235,36900.0
2007-12-14 10:20:00,48.29,48.29,48.2,48.26,46700.0,23.1235,23.1235,23.0804,23.1091,46700.0
2007-12-14 10:25:00,48.25,48.34,48.24,48.31,11900.0,23.1043,23.1474,23.0995,23.1331,11900.0
2007-12-14 10:30:00,48.32,48.35,48.29,48.33,50000.0,23.1379,23.1522,23.1235,23.1426,50000.0
2007-12-14 10:35:00,48.33,48.36,48.27,48.33,26200.0,23.1426,23.157,23.1139,23.1426,26200.0
2007-12-14 10:40:00,48.33,48.36,48.25,48.3,39100.0,23.1426,23.157,23.1043,23.1283,39100.0
2007-12-14 10:45:00,48.31,48.36,48.27,48.33,30800.0,23.1331,23.157,23.1139,23.1426,30800.0
2007-12-14 10:50:00,48.32,48.36,48.25,48.26,48900.0,23.1379,23.157,23.1043,23.1091,48900.0
2007-12-14 10:55:00,48.25,48.3,48.21,48.26,27800.0,23.1043,23.1283,23.0852,23.1091,27800.0
2007-12-14 11:00:00,48.26,48.26,48.17,48.17,24500.0,23.1091,23.1091,23.066,23.066,24500.0
2007-12-14 11:05:00,48.17,48.18,48.11,48.13,29900.0,23.066,23.0708,23.0373,23.0469,29900.0
2007-12-14 11:10:00,48.12,48.2,48.12,48.14,27900.0,23.0421,23.0804,23.0421,23.0517,27900.0
2007-12-14 11:15:00,48.14,48.18,48.12,48.13,21600.0,23.0517,23.0708,23.0421,23.0469,21600.0
2007-12-14 11:20:00,48.13,48.13,48.1,48.11,7900.0,23.0469,23.0469,23.0325,23.0373,7900.0
2007-12-14 11:25:00,48.1,48.18,48.08,48.08,33600.0,23.0325,23.0708,23.0229,23.0229,33600.0
2007-12-14 11:30:00,48.09,48.13,48.08,48.13,12000.0,23.0277,23.0469,23.0229,23.0469,12000.0
2007-12-14 11:35:00,48.11,48.14,48.1,48.14,16900.0,23.0373,23.0517,23.0325,23.0517,16900.0
2007-12-14 11:40:00,48.14,48.21,48.14,48.19,21400.0,23.0517,23.0852,23.0517,23.0756,21400.0
2007-12-14 11:45:00,48.18,48.22,48.16,48.21,43900.0,23.0708,23.09,23.0612,23.0852,43900.0
2007-12-14 11:50:00,48.21,48.22,48.2,48.22,41200.0,23.0852,23.09,23.0804,23.09,41200.0
2007-12-14 11:55:00,48.23,48.23,48.18,48.21,22700.0,23.0948,23.0948,23.0708,23.0852,22700.0
2007-12-14 12:00:00,48.2,48.25,48.19,48.19,18700.0,23.0804,23.1043,23.0756,23.0756,18700.0
2007-12-14 12:05:00,48.19,48.2,48.12,48.12,22800.0,23.0756,23.0804,23.0421,23.0421,22800.0
2007-12-14 12:10:00,48.15,48.19,48.15,48.18,26500.0,23.0565,23.0756,23.0565,23.0708,26500.0
2007-12-14 12:15:00,48.17,48.22,48.17,48.2,18300.0,23.066,23.09,23.066,23.0804,18300.0
2007-12-14 12:20:00,48.21,48.22,48.2,48.21,9000.0,23.0852,23.09,23.0804,23.0852,9000.0
2007-12-14 12:25:00,48.2,48.21,48.17,48.2,18300.0,23.0804,23.0852,23.066,23.0804,18300.0
2007-12-14 12:30:00,48.2,48.21,48.17,48.19,64400.0,23.0804,23.0852,23.066,23.0756,64400.0
2007-12-14 12:35:00,48.2,48.21,48.15,48.17,15500.0,23.0804,23.0852,23.0565,23.066,15500.0
2007-12-14 12:40:00,48.16,48.24,48.15,48.23,64900.0,23.0612,23.0995,23.0565,23.0948,64900.0
2007-12-14 12:45:00,48.24,48.25,48.21,48.25,43100.0,23.0995,23.1043,23.0852,23.1043,43100.0
2007-12-14 12:50:00,48.25,48.3,48.24,48.3,28600.0,23.1043,23.1283,23.0995,23.1283,28600.0
2007-12-14 12:55:00,48.3,48.3,48.24,48.27,20800.0,23.1283,23.1283,23.0995,23.1139,20800.0
2007-12-14 13:00:00,48.26,48.33,48.24,48.32,17400.0,23.1091,23.1426,23.0995,23.1379,17400.0
2007-12-14 13:05:00,48.32,48.34,48.27,48.32,15500.0,23.1379,23.1474,23.1139,23.1379,15500.0
2007-12-14 13:10:00,48.31,48.31,48.17,48.27,128000.0,23.1331,23.1331,23.066,23.1139,128000.0
2007-12-14 13:15:00,48.28,48.29,48.26,48.29,21300.0,23.1187,23.1235,23.1091,23.1235,21300.0
2007-12-14 13:20:00,48.28,48.29,48.26,48.27,14400.0,23.1187,23.1235,23.1091,23.1139,14400.0
2007-12-14 13:25:00,48.28,48.36,48.28,48.32,18000.0,23.1187,23.157,23.1187,23.1379,18000.0
2007-12-14 13:30:00,48.31,48.32,48.26,48.26,14200.0,23.1331,23.1379,23.1091,23.1091,14200.0
2007-12-14 13:35:00,48.26,48.3,48.25,48.27,21000.0,23.1091,23.1283,23.1043,23.1139,21000.0
2007-12-14 13:40:00,48.27,48.3,48.24,48.28,61700.0,23.1139,23.1283,23.0995,23.1187,61700.0
2007-12-14 13:45:00,48.28,48.29,48.25,48.27,10900.0,23.1187,23.1235,23.1043,23.1139,10900.0
2007-12-14 13:50:00,48.26,48.32,48.26,48.26,16100.0,23.1091,23.1379,23.1091,23.1091,16100.0
2007-12-14 13:55:00,48.26,48.29,48.25,48.27,28500.0,23.1091,23.1235,23.1043,23.1139,28500.0
2007-12-14 14:00:00,48.26,48.27,48.2,48.23,26300.0,23.1091,23.1139,23.0804,23.0948,26300.0
2007-12-14 14:05:00,48.21,48.24,48.19,48.24,26100.0,23.0852,23.0995,23.0756,23.0995,26100.0
2007-12-14 14:10:00,48.23,48.25,48.21,48.23,24000.0,23.0948,23.1043,23.0852,23.0948,24000.0
2007-12-14 14:15:00,48.23,48.24,48.2,48.21,14500.0,23.0948,23.0995,23.0804,23.0852,14500.0
2007-12-14 14:20:00,48.2,48.25,48.19,48.21,19600.0,23.0804,23.1043,23.0756,23.0852,19600.0
2007-12-14 14:25:00,48.21,48.27,48.2,48.22,26700.0,23.0852,23.1139,23.0804,23.09,26700.0
2007-12-14 14:30:00,48.21,48.24,48.17,48.19,16000.0,23.0852,23.0995,23.066,23.0756,16000.0
2007-12-14 14:35:00,48.18,48.21,48.18,48.2,22400.0,23.0708,23.0852,23.0708,23.0804,22400.0
2007-12-14 14:40:00,48.2,48.23,48.18,48.19,35400.0,23.0804,23.0948,23.0708,23.0756,35400.0
2007-12-14 14:45:00,48.17,48.19,48.12,48.12,22700.0,23.066,23.0756,23.0421,23.0421,22700.0
2007-12-14 14:50:00,48.12,48.16,48.07,48.15,43900.0,23.0421,23.0612,23.0181,23.0565,43900.0
2007-12-14 14:55:00,48.14,48.15,48.01,48.01,36900.0,23.0517,23.0565,22.9894,22.9894,36900.0
2007-12-14 15:00:00,48.01,48.06,47.99,48.0,41300.0,22.9894,23.0134,22.9798,22.9846,41300.0
2007-12-14 15:05:00,48.01,48.07,47.99,48.02,53200.0,22.9894,23.0181,22.9798,22.9942,53200.0
2007-12-14 15:10:00,48.02,48.07,47.98,48.02,58300.0,22.9942,23.0181,22.975,22.9942,58300.0
2007-12-14 15:15:00,48.02,48.02,47.93,47.95,40700.0,22.9942,22.9942,22.9511,22.9607,40700.0
2007-12-14 15:20:00,47.94,48.03,47.92,47.99,45900.0,22.9559,22.999,22.9463,22.9798,45900.0
2007-12-14 15:25:00,47.99,48.0,47.9,47.92,47900.0,22.9798,22.9846,22.9367,22.9463,47900.0
2007-12-14 15:30:00,47.91,48.01,47.89,47.99,58500.0,22.9415,22.9894,22.932,22.9798,58500.0
2007-12-14 15:35:00,48.0,48.13,47.97,48.01,74100.0,22.9846,23.0469,22.9703,22.9894,74100.0
2007-12-14 15:40:00,48.01,48.05,47.87,47.91,80900.0,22.9894,23.0086,22.9224,22.9415,80900.0
2007-12-14 15:45:00,47.92,48.01,47.89,47.98,51400.0,22.9463,22.9894,22.932,22.975,51400.0
2007-12-14 15:50:00,47.99,48.02,47.81,47.82,73900.0,22.9798,22.9942,22.8936,22.8984,73900.0
2007-12-14 15:55:00,47.84,47.87,47.75,47.78,125000.0,22.908,22.9224,22.8649,22.8793,125000.0
2007-12-17 09:30:00,47.71,47.81,47.54,47.57,42500.0,22.8458,22.8936,22.7644,22.7787,42500.0
2007-12-17 09:35:00,47.55,47.64,47.44,47.64,25700.0,22.7691,22.8122,22.7165,22.8122,25700.0
2007-12-17 09:40:00,47.62,47.77,47.47,47.47,29800.0,22.8027,22.8745,22.7308,22.7308,29800.0
2007-12-17 09:45:00,47.49,47.56,47.43,47.55,27100.0,22.7404,22.7739,22.7117,22.7691,27100.0
2007-12-17 09:50:00,47.54,47.56,47.39,47.39,26600.0,22.7644,22.7739,22.6925,22.6925,26600.0
2007-12-17 09:55:00,47.39,47.5,47.39,47.47,20800.0,22.6925,22.7452,22.6925,22.7308,20800.0
2007-12-17 10:00:00,47.47,47.59,47.47,47.59,16900.0,22.7308,22.7883,22.7308,22.7883,16900.0
2007-12-17 10:05:00,47.58,47.59,47.38,47.41,32100.0,22.7835,22.7883,22.6877,22.7021,32100.0
2007-12-17 10:10:00,47.42,47.51,47.4,47.44,35900.0,22.7069,22.75,22.6973,22.7165,35900.0
2007-12-17 10:15:00,47.43,47.49,47.38,47.41,39700.0,22.7117,22.7404,22.6877,22.7021,39700.0
2007-12-17 10:20:00,47.4,47.46,47.38,47.4,27700.0,22.6973,22.726,22.6877,22.6973,27700.0
2007-12-17 10:25:00,47.39,47.43,47.24,47.31,46300.0,22.6925,22.7117,22.6207,22.6542,46300.0
2007-12-17 10:30:00,47.31,47.32,47.25,47.3,25500.0,22.6542,22.659,22.6255,22.6494,25500.0
2007-12-17 10:35:00,47.3,47.43,47.3,47.4,24800.0,22.6494,22.7117,22.6494,22.6973,24800.0
2007-12-17 10:40:00,47.39,47.41,47.31,47.35,22100.0,22.6925,22.7021,22.6542,22.6734,22100.0
2007-12-17 10:45:00,47.35,47.42,47.35,47.4,15100.0,22.6734,22.7069,22.6734,22.6973,15100.0
2007-12-17 10:50:00,47.4,47.46,47.35,47.42,17800.0,22.6973,22.726,22.6734,22.7069,17800.0
2007-12-17 10:55:00,47.42,47.49,47.4,47.49,8200.0,22.7069,22.7404,22.6973,22.7404,8200.0
2007-12-17 11:00:00,47.48,47.5,47.47,47.47,19800.0,22.7356,22.7452,22.7308,22.7308,19800.0
2007-12-17 11:05:00,47.46,47.5,47.46,47.49,8700.0,22.726,22.7452,22.726,22.7404,8700.0
2007-12-17 11:10:00,47.48,47.5,47.44,47.48,15100.0,22.7356,22.7452,22.7165,22.7356,15100.0
2007-12-17 11:15:00,47.47,47.48,47.44,47.45,9400.0,22.7308,22.7356,22.7165,22.7213,9400.0
2007-12-17 11:20:00,47.45,47.45,47.33,47.37,32900.0,22.7213,22.7213,22.6638,22.683,32900.0
2007-12-17 11:25:00,47.36,47.41,47.36,47.38,14700.0,22.6782,22.7021,22.6782,22.6877,14700.0
2007-12-17 11:30:00,47.39,47.42,47.36,47.37,16800.0,22.6925,22.7069,22.6782,22.683,16800.0
2007-12-17 11:35:00,47.37,47.37,47.31,47.31,11700.0,22.683,22.683,22.6542,22.6542,11700.0
2007-12-17 11:40:00,47.31,47.32,47.19,47.21,28700.0,22.6542,22.659,22.5968,22.6063,28700.0
2007-12-17 11:45:00,47.2,47.25,47.18,47.22,18700.0,22.6015,22.6255,22.592,22.6111,18700.0
2007-12-17 11:50:00,47.21,47.28,47.2,47.27,14500.0,22.6063,22.6399,22.6015,22.6351,14500.0
2007-12-17 11:55:00,47.28,47.31,47.25,47.31,8700.0,22.6399,22.6542,22.6255,22.6542,8700.0
2007-12-17 12:00:00,47.29,47.33,47.27,47.32,6000.0,22.6446,22.6638,22.6351,22.659,6000.0
2007-12-17 12:05:00,47.34,47.37,47.34,47.36,11300.0,22.6686,22.683,22.6686,22.6782,11300.0
2007-12-17 12:10:00,47.35,47.36,47.33,47.36,6000.0,22.6734,22.6782,22.6638,22.6782,6000.0
2007-12-17 12:15:00,47.36,47.37,47.29,47.32,10100.0,22.6782,22.683,22.6446,22.659,10100.0
2007-12-17 12:20:00,47.33,47.4,47.28,47.4,16400.0,22.6638,22.6973,22.6399,22.6973,16400.0
2007-12-17 12:25:00,47.4,47.4,47.35,47.36,3500.0,22.6973,22.6973,22.6734,22.6782,3500.0
2007-12-17 12:30:00,47.36,47.37,47.33,47.33,7300.0,22.6782,22.683,22.6638,22.6638,7300.0
2007-12-17 12:35:00,47.32,47.35,47.32,47.33,9200.0,22.659,22.6734,22.659,22.6638,9200.0
2007-12-17 12:40:00,47.34,47.36,47.33,47.34,7800.0,22.6686,22.6782,22.6638,22.6686,7800.0
2007-12-17 12:45:00,47.34,47.37,47.31,47.33,9100.0,22.6686,22.683,22.6542,22.6638,9100.0
2007-12-17 12:50:00,47.33,47.39,47.32,47.37,6600.0,22.6638,22.6925,22.659,22.683,6600.0
2007-12-17 12:55:00,47.37,47.4,47.36,47.38,8500.0,22.683,22.6973,22.6782,22.6877,8500.0
2007-12-17 13:00:00,47.38,47.4,47.37,47.4,12400.0,22.6877,22.6973,22.683,22.6973,12400.0
2007-12-17 13:05:00,47.4,47.4,47.29,47.34,19200.0,22.6973,22.6973,22.6446,22.6686,19200.0
2007-12-17 13:10:00,47.34,47.34,47.24,47.27,13400.0,22.6686,22.6686,22.6207,22.6351,13400.0
2007-12-17 13:15:00,47.25,47.26,47.12,47.16,36600.0,22.6255,22.6303,22.5632,22.5824,36600.0
2007-12-17 13:20:00,47.15,47.31,47.14,47.28,17400.0,22.5776,22.6542,22.5728,22.6399,17400.0
2007-12-17 13:25:00,47.27,47.3,47.25,47.29,12900.0,22.6351,22.6494,22.6255,22.6446,12900.0
2007-12-17 13:30:00,47.29,47.29,47.21,47.23,20400.0,22.6446,22.6446,22.6063,22.6159,20400.0
2007-12-17 13:35:00,47.23,47.28,47.21,47.24,28800.0,22.6159,22.6399,22.6063,22.6207,28800.0
2007-12-17 13:40:00,47.24,47.29,47.22,47.24,23600.0,22.6207,22.6446,22.6111,22.6207,23600.0
2007-12-17 13:45:00,47.25,47.27,47.22,47.23,25700.0,22.6255,22.6351,22.6111,22.6159,25700.0
2007-12-17 13:50:00,47.23,47.26,47.17,47.2,18600.0,22.6159,22.6303,22.5872,22.6015,18600.0
2007-12-17 13:55:00,47.2,47.21,47.1,47.1,30900.0,22.6015,22.6063,22.5537,22.5537,30900.0
2007-12-17 14:00:00,47.1,47.21,47.07,47.21,34300.0,22.5537,22.6063,22.5393,22.6063,34300.0
2007-12-17 14:05:00,47.21,47.23,46.93,47.03,243700.0,22.6063,22.6159,22.4723,22.5201,243700.0
2007-12-17 14:10:00,47.04,47.08,47.0,47.05,20300.0,22.5249,22.5441,22.5058,22.5297,20300.0
2007-12-17 14:15:00,47.04,47.11,47.04,47.1,16300.0,22.5249,22.5585,22.5249,22.5537,16300.0
2007-12-17 14:20:00,47.09,47.22,47.09,47.21,20800.0,22.5489,22.6111,22.5489,22.6063,20800.0
2007-12-17 14:25:00,47.21,47.26,47.2,47.25,10200.0,22.6063,22.6303,22.6015,22.6255,10200.0
2007-12-17 14:30:00,47.25,47.32,47.22,47.32,13000.0,22.6255,22.659,22.6111,22.659,13000.0
2007-12-17 14:35:00,47.32,47.35,47.31,47.35,19900.0,22.659,22.6734,22.6542,22.6734,19900.0
2007-12-17 14:40:00,47.33,47.38,47.31,47.31,19700.0,22.6638,22.6877,22.6542,22.6542,19700.0
2007-12-17 14:45:00,47.32,47.35,47.31,47.35,17600.0,22.659,22.6734,22.6542,22.6734,17600.0
2007-12-17 14:50:00,47.35,47.36,47.26,47.26,19300.0,22.6734,22.6782,22.6303,22.6303,19300.0
2007-12-17 14:55:00,47.26,47.26,47.2,47.21,22900.0,22.6303,22.6303,22.6015,22.6063,22900.0
2007-12-17 15:00:00,47.22,47.25,47.12,47.13,28700.0,22.6111,22.6255,22.5632,22.568,28700.0
2007-12-17 15:05:00,47.12,47.15,47.1,47.15,25400.0,22.5632,22.5776,22.5537,22.5776,25400.0
2007-12-17 15:10:00,47.14,47.19,47.11,47.16,27100.0,22.5728,22.5968,22.5585,22.5824,27100.0
2007-12-17 15:15:00,47.17,47.18,47.1,47.12,25300.0,22.5872,22.592,22.5537,22.5632,25300.0
2007-12-17 15:20:00,47.12,47.16,47.06,47.16,34100.0,22.5632,22.5824,22.5345,22.5824,34100.0
2007-12-17 15:25:00,47.15,47.28,47.15,47.28,28200.0,22.5776,22.6399,22.5776,22.6399,28200.0
2007-12-17 15:30:00,47.28,47.36,47.27,47.34,32200.0,22.6399,22.6782,22.6351,22.6686,32200.0
2007-12-17 15:35:00,47.34,47.5,47.32,47.49,50700.0,22.6686,22.7452,22.659,22.7404,50700.0
2007-12-17 15:40:00,47.5,47.5,47.46,47.47,79700.0,22.7452,22.7452,22.726,22.7308,79700.0
2007-12-17 15:45:00,47.47,47.48,47.25,47.27,77300.0,22.7308,22.7356,22.6255,22.6351,77300.0
2007-12-17 15:50:00,47.26,47.29,47.18,47.18,86900.0,22.6303,22.6446,22.592,22.592,86900.0
2007-12-17 15:55:00,47.18,47.21,47.1,47.14,98600.0,22.592,22.6063,22.5537,22.5728,98600.0
2007-12-18 09:30:00,47.63,47.68,47.41,47.68,39800.0,22.8075,22.8314,22.7021,22.8314,39800.0
2007-12-18 09:35:00,47.66,47.67,47.39,47.42,39300.0,22.8218,22.8266,22.6925,22.7069,39300.0
2007-12-18 09:40:00,47.42,47.53,47.37,47.5,27000.0,22.7069,22.7596,22.683,22.7452,27000.0
2007-12-18 09:45:00,47.5,47.58,47.47,47.57,36200.0,22.7452,22.7835,22.7308,22.7787,36200.0
2007-12-18 09:50:00,47.57,47.62,47.57,47.6,72000.0,22.7787,22.8027,22.7787,22.7931,72000.0
2007-12-18 09:55:00,47.6,47.66,47.58,47.66,16400.0,22.7931,22.8218,22.7835,22.8218,16400.0
2007-12-18 10:00:00,47.64,47.68,47.6,47.65,65300.0,22.8122,22.8314,22.7931,22.817,65300.0
2007-12-18 10:05:00,47.67,47.67,47.54,47.56,25700.0,22.8266,22.8266,22.7644,22.7739,25700.0
2007-12-18 10:10:00,47.56,47.56,47.5,47.5,20900.0,22.7739,22.7739,22.7452,22.7452,20900.0
2007-12-18 10:15:00,47.5,47.52,47.46,47.5,27100.0,22.7452,22.7548,22.726,22.7452,27100.0
2007-12-18 10:20:00,47.49,47.54,47.42,47.52,56400.0,22.7404,22.7644,22.7069,22.7548,56400.0
2007-12-18 10:25:00,47.53,47.59,47.47,47.5,23800.0,22.7596,22.7883,22.7308,22.7452,23800.0
2007-12-18 10:30:00,47.52,47.56,47.48,47.48,22300.0,22.7548,22.7739,22.7356,22.7356,22300.0
2007-12-18 10:35:00,47.47,47.59,47.46,47.51,38900.0,22.7308,22.7883,22.726,22.75,38900.0
2007-12-18 10:40:00,47.52,47.6,47.51,47.6,23200.0,22.7548,22.7931,22.75,22.7931,23200.0
2007-12-18 10:45:00,47.59,47.67,47.51,47.67,19700.0,22.7883,22.8266,22.75,22.8266,19700.0
2007-12-18 10:50:00,47.69,47.76,47.66,47.74,30000.0,22.8362,22.8697,22.8218,22.8601,30000.0
2007-12-18 10:55:00,47.74,47.75,47.67,47.72,39300.0,22.8601,22.8649,22.8266,22.8505,39300.0
2007-12-18 11:00:00,47.72,47.75,47.69,47.72,20500.0,22.8505,22.8649,22.8362,22.8505,20500.0
2007-12-18 11:05:00,47.72,47.77,47.72,47.73,16400.0,22.8505,22.8745,22.8505,22.8553,16400.0
2007-12-18 11:10:00,47.73,47.74,47.7,47.72,16300.0,22.8553,22.8601,22.841,22.8505,16300.0
2007-12-18 11:15:00,47.73,47.76,47.72,47.74,20200.0,22.8553,22.8697,22.8505,22.8601,20200.0
2007-12-18 11:20:00,47.74,47.79,47.72,47.74,16300.0,22.8601,22.8841,22.8505,22.8601,16300.0
2007-12-18 11:25:00,47.74,47.82,47.73,47.81,17600.0,22.8601,22.8984,22.8553,22.8936,17600.0
2007-12-18 11:30:00,47.8,47.8,47.71,47.72,50100.0,22.8889,22.8889,22.8458,22.8505,50100.0
2007-12-18 11:35:00,47.73,47.82,47.73,47.82,9400.0,22.8553,22.8984,22.8553,22.8984,9400.0
2007-12-18 11:40:00,47.83,47.84,47.75,47.8,13800.0,22.9032,22.908,22.8649,22.8889,13800.0
2007-12-18 11:45:00,47.79,47.79,47.65,47.66,32400.0,22.8841,22.8841,22.817,22.8218,32400.0
2007-12-18 11:50:00,47.64,47.68,47.56,47.57,21700.0,22.8122,22.8314,22.7739,22.7787,21700.0
2007-12-18 11:55:00,47.56,47.61,47.5,47.52,31500.0,22.7739,22.7979,22.7452,22.7548,31500.0
2007-12-18 12:00:00,47.52,47.52,47.36,47.4,32100.0,22.7548,22.7548,22.6782,22.6973,32100.0
2007-12-18 12:05:00,47.4,47.53,47.4,47.49,43800.0,22.6973,22.7596,22.6973,22.7404,43800.0
2007-12-18 12:10:00,47.5,47.5,47.41,47.41,11000.0,22.7452,22.7452,22.7021,22.7021,11000.0
2007-12-18 12:15:00,47.43,47.49,47.38,47.45,11200.0,22.7117,22.7404,22.6877,22.7213,11200.0
2007-12-18 12:20:00,47.45,47.48,47.43,47.45,8700.0,22.7213,22.7356,22.7117,22.7213,8700.0
2007-12-18 12:25:00,47.45,47.46,47.43,47.44,2800.0,22.7213,22.726,22.7117,22.7165,2800.0
2007-12-18 12:30:00,47.43,47.48,47.42,47.43,8300.0,22.7117,22.7356,22.7069,22.7117,8300.0
2007-12-18 12:35:00,47.42,47.46,47.42,47.43,12000.0,22.7069,22.726,22.7069,22.7117,12000.0
2007-12-18 12:40:00,47.44,47.45,47.34,47.42,41400.0,22.7165,22.7213,22.6686,22.7069,41400.0
2007-12-18 12:45:00,47.42,47.48,47.4,47.48,17700.0,22.7069,22.7356,22.6973,22.7356,17700.0
2007-12-18 12:50:00,47.47,47.48,47.4,47.42,7100.0,22.7308,22.7356,22.6973,22.7069,7100.0
2007-12-18 12:55:00,47.42,47.43,47.38,47.38,5700.0,22.7069,22.7117,22.6877,22.6877,5700.0
2007-12-18 13:00:00,47.38,47.38,47.29,47.35,15300.0,22.6877,22.6877,22.6446,22.6734,15300.0
2007-12-18 13:05:00,47.34,47.35,47.32,47.35,5200.0,22.6686,22.6734,22.659,22.6734,5200.0
2007-12-18 13:10:00,47.36,47.38,47.33,47.37,10700.0,22.6782,22.6877,22.6638,22.683,10700.0
2007-12-18 13:15:00,47.37,47.43,47.35,47.39,10000.0,22.683,22.7117,22.6734,22.6925,10000.0
2007-12-18 13:20:00,47.37,47.5,47.37,47.5,18300.0,22.683,22.7452,22.683,22.7452,18300.0
2007-12-18 13:25:00,47.5,47.5,47.44,47.47,11400.0,22.7452,22.7452,22.7165,22.7308,11400.0
2007-12-18 13:30:00,47.47,47.58,47.46,47.53,20400.0,22.7308,22.7835,22.726,22.7596,20400.0
2007-12-18 13:35:00,47.54,47.54,47.43,47.46,26400.0,22.7644,22.7644,22.7117,22.726,26400.0
2007-12-18 13:40:00,47.46,47.52,47.43,47.45,17000.0,22.726,22.7548,22.7117,22.7213,17000.0
2007-12-18 13:45:00,47.45,47.45,47.39,47.42,10400.0,22.7213,22.7213,22.6925,22.7069,10400.0
2007-12-18 13:50:00,47.4,47.43,47.37,47.37,13300.0,22.6973,22.7117,22.683,22.683,13300.0
2007-12-18 13:55:00,47.36,47.39,47.33,47.38,6700.0,22.6782,22.6925,22.6638,22.6877,6700.0
2007-12-18 14:00:00,47.37,47.46,47.37,47.41,13500.0,22.683,22.726,22.683,22.7021,13500.0
2007-12-18 14:05:00,47.4,47.63,47.38,47.62,49500.0,22.6973,22.8075,22.6877,22.8027,49500.0
2007-12-18 14:10:00,47.62,47.71,47.61,47.61,42400.0,22.8027,22.8458,22.7979,22.7979,42400.0
2007-12-18 14:15:00,47.61,47.67,47.57,47.65,20600.0,22.7979,22.8266,22.7787,22.817,20600.0
2007-12-18 14:20:00,47.65,47.68,47.58,47.58,14700.0,22.817,22.8314,22.7835,22.7835,14700.0
2007-12-18 14:25:00,47.58,47.61,47.53,47.58,14000.0,22.7835,22.7979,22.7596,22.7835,14000.0
2007-12-18 14:30:00,47.59,47.65,47.57,47.6,22200.0,22.7883,22.817,22.7787,22.7931,22200.0
2007-12-18 14:35:00,47.6,47.64,47.55,47.61,12900.0,22.7931,22.8122,22.7691,22.7979,12900.0
2007-12-18 14:40:00,47.6,47.62,47.55,47.57,11300.0,22.7931,22.8027,22.7691,22.7787,11300.0
2007-12-18 14:45:00,47.59,47.59,47.46,47.5,15500.0,22.7883,22.7883,22.726,22.7452,15500.0
2007-12-18 14:50:00,47.5,47.55,47.47,47.5,17200.0,22.7452,22.7691,22.7308,22.7452,17200.0
2007-12-18 14:55:00,47.5,47.55,47.49,47.5,27600.0,22.7452,22.7691,22.7404,22.7452,27600.0
2007-12-18 15:00:00,47.5,47.6,47.47,47.6,24300.0,22.7452,22.7931,22.7308,22.7931,24300.0
2007-12-18 15:05:00,47.59,47.62,47.55,47.56,22200.0,22.7883,22.8027,22.7691,22.7739,22200.0
2007-12-18 15:10:00,47.55,47.58,47.51,47.54,25900.0,22.7691,22.7835,22.75,22.7644,25900.0
2007-12-18 15:15:00,47.53,47.62,47.53,47.58,24300.0,22.7596,22.8027,22.7596,22.7835,24300.0
2007-12-18 15:20:00,47.57,47.58,47.37,47.37,28400.0,22.7787,22.7835,22.683,22.683,28400.0
2007-12-18 15:25:00,47.38,47.44,47.38,47.41,58800.0,22.6877,22.7165,22.6877,22.7021,58800.0
2007-12-18 15:30:00,47.41,47.5,47.4,47.49,48300.0,22.7021,22.7452,22.6973,22.7404,48300.0
2007-12-18 15:35:00,47.49,47.6,47.47,47.56,71400.0,22.7404,22.7931,22.7308,22.7739,71400.0
2007-12-18 15:40:00,47.57,47.6,47.56,47.58,37200.0,22.7787,22.7931,22.7739,22.7835,37200.0
2007-12-18 15:45:00,47.58,47.67,47.52,47.54,69400.0,22.7835,22.8266,22.7548,22.7644,69400.0
2007-12-18 15:50:00,47.54,47.54,47.44,47.49,39000.0,22.7644,22.7644,22.7165,22.7404,39000.0
2007-12-18 15:55:00,47.5,47.53,47.46,47.46,86300.0,22.7452,22.7596,22.726,22.726,86300.0
2007-12-19 09:30:00,47.63,48.01,47.63,47.67,74800.0,22.8075,22.9894,22.8075,22.8266,74800.0
2007-12-19 09:35:00,47.64,47.94,47.64,47.8,29900.0,22.8122,22.9559,22.8122,22.8889,29900.0
2007-12-19 09:40:00,47.81,47.91,47.66,47.83,37100.0,22.8936,22.9415,22.8218,22.9032,37100.0
2007-12-19 09:45:00,47.83,47.87,47.78,47.87,26800.0,22.9032,22.9224,22.8793,22.9224,26800.0
2007-12-19 09:50:00,47.88,47.99,47.71,47.9,39600.0,22.9272,22.9798,22.8458,22.9367,39600.0
2007-12-19 09:55:00,47.9,47.9,47.81,47.89,15400.0,22.9367,22.9367,22.8936,22.932,15400.0
2007-12-19 10:00:00,47.89,47.91,47.76,47.81,20400.0,22.932,22.9415,22.8697,22.8936,20400.0
2007-12-19 10:05:00,47.8,47.91,47.8,47.91,12400.0,22.8889,22.9415,22.8889,22.9415,12400.0
2007-12-19 10:10:00,47.92,47.92,47.84,47.85,18000.0,22.9463,22.9463,22.908,22.9128,18000.0
2007-12-19 10:15:00,47.85,47.89,47.81,47.81,10600.0,22.9128,22.932,22.8936,22.8936,10600.0
2007-12-19 10:20:00,47.81,47.82,47.74,47.75,8900.0,22.8936,22.8984,22.8601,22.8649,8900.0
2007-12-19 10:25:00,47.75,47.77,47.67,47.72,13800.0,22.8649,22.8745,22.8266,22.8505,13800.0
2007-12-19 10:30:00,47.75,47.81,47.7,47.75,28900.0,22.8649,22.8936,22.841,22.8649,28900.0
2007-12-19 10:35:00,47.77,47.81,47.69,47.75,21800.0,22.8745,22.8936,22.8362,22.8649,21800.0
2007-12-19 10:40:00,47.75,47.78,47.69,47.69,22100.0,22.8649,22.8793,22.8362,22.8362,22100.0
2007-12-19 10:45:00,47.7,47.71,47.67,47.68,13900.0,22.841,22.8458,22.8266,22.8314,13900.0
2007-12-19 10:50:00,47.69,47.7,47.67,47.69,6000.0,22.8362,22.841,22.8266,22.8362,6000.0
2007-12-19 10:55:00,47.69,47.71,47.63,47.63,19700.0,22.8362,22.8458,22.8075,22.8075,19700.0
2007-12-19 11:00:00,47.63,47.64,47.62,47.63,12000.0,22.8075,22.8122,22.8027,22.8075,12000.0
2007-12-19 11:05:00,47.63,47.72,47.63,47.69,14800.0,22.8075,22.8505,22.8075,22.8362,14800.0
2007-12-19 11:10:00,47.71,47.71,47.64,47.64,15000.0,22.8458,22.8458,22.8122,22.8122,15000.0
2007-12-19 11:15:00,47.64,47.72,47.6,47.71,24900.0,22.8122,22.8505,22.7931,22.8458,24900.0
2007-12-19 11:20:00,47.69,47.8,47.63,47.63,59800.0,22.8362,22.8889,22.8075,22.8075,59800.0
2007-12-19 11:25:00,47.63,47.67,47.54,47.55,34600.0,22.8075,22.8266,22.7644,22.7691,34600.0
2007-12-19 11:30:00,47.55,47.56,47.42,47.49,25000.0,22.7691,22.7739,22.7069,22.7404,25000.0
2007-12-19 11:35:00,47.48,47.58,47.48,47.57,19500.0,22.7356,22.7835,22.7356,22.7787,19500.0
2007-12-19 11:40:00,47.57,47.65,47.57,47.63,19400.0,22.7787,22.817,22.7787,22.8075,19400.0
2007-12-19 11:45:00,47.63,47.7,47.63,47.69,9200.0,22.8075,22.841,22.8075,22.8362,9200.0
2007-12-19 11:50:00,47.69,47.69,47.58,47.63,26200.0,22.8362,22.8362,22.7835,22.8075,26200.0
2007-12-19 11:55:00,47.64,47.67,47.49,47.57,56900.0,22.8122,22.8266,22.7404,22.7787,56900.0
2007-12-19 12:00:00,47.57,47.65,47.54,47.65,9000.0,22.7787,22.817,22.7644,22.817,9000.0
2007-12-19 12:05:00,47.64,47.66,47.58,47.63,11100.0,22.8122,22.8218,22.7835,22.8075,11100.0
2007-12-19 12:10:00,47.63,47.7,47.61,47.69,24700.0,22.8075,22.841,22.7979,22.8362,24700.0
2007-12-19 12:15:00,47.67,47.67,47.54,47.54,7500.0,22.8266,22.8266,22.7644,22.7644,7500.0
2007-12-19 12:20:00,47.54,47.62,47.51,47.6,10000.0,22.7644,22.8027,22.75,22.7931,10000.0
2007-12-19 12:25:00,47.6,47.63,47.58,47.63,6700.0,22.7931,22.8075,22.7835,22.8075,6700.0
2007-12-19 12:30:00,47.64,47.64,47.58,47.62,19500.0,22.8122,22.8122,22.7835,22.8027,19500.0
2007-12-19 12:35:00,47.62,47.63,47.62,47.62,5800.0,22.8027,22.8075,22.8027,22.8027,5800.0
2007-12-19 12:40:00,47.62,47.62,47.59,47.59,27000.0,22.8027,22.8027,22.7883,22.7883,27000.0
2007-12-19 12:45:00,47.6,47.69,47.59,47.64,25000.0,22.7931,22.8362,22.7883,22.8122,25000.0
2007-12-19 12:50:00,47.64,47.67,47.61,47.65,11100.0,22.8122,22.8266,22.7979,22.817,11100.0
2007-12-19 12:55:00,47.64,47.65,47.6,47.63,7200.0,22.8122,22.817,22.7931,22.8075,7200.0
2007-12-19 13:00:00,47.62,47.62,47.54,47.6,21400.0,22.8027,22.8027,22.7644,22.7931,21400.0
2007-12-19 13:05:00,47.61,47.67,47.61,47.65,11700.0,22.7979,22.8266,22.7979,22.817,11700.0
2007-12-19 13:10:00,47.65,47.67,47.59,47.65,6600.0,22.817,22.8266,22.7883,22.817,6600.0
2007-12-19 13:15:00,47.65,47.67,47.55,47.59,11100.0,22.817,22.8266,22.7691,22.7883,11100.0
2007-12-19 13:20:00,47.57,47.58,47.45,47.51,17300.0,22.7787,22.7835,22.7213,22.75,17300.0
2007-12-19 13:25:00,47.51,47.52,47.44,47.49,10900.0,22.75,22.7548,22.7165,22.7404,10900.0
2007-12-19 13:30:00,47.5,47.52,47.46,47.49,8400.0,22.7452,22.7548,22.726,22.7404,8400.0
2007-12-19 13:35:00,47.47,47.55,47.46,47.55,11400.0,22.7308,22.7691,22.726,22.7691,11400.0
2007-12-19 13:40:00,47.55,47.56,47.5,47.52,8000.0,22.7691,22.7739,22.7452,22.7548,8000.0
2007-12-19 13:45:00,47.51,47.51,47.31,47.32,30100.0,22.75,22.75,22.6542,22.659,30100.0
2007-12-19 13:50:00,47.32,47.51,47.32,47.5,12900.0,22.659,22.75,22.659,22.7452,12900.0
2007-12-19 13:55:00,47.5,47.6,47.5,47.55,19800.0,22.7452,22.7931,22.7452,22.7691,19800.0
2007-12-19 14:00:00,47.55,47.63,47.52,47.57,22800.0,22.7691,22.8075,22.7548,22.7787,22800.0
2007-12-19 14:05:00,47.56,47.6,47.55,47.58,22300.0,22.7739,22.7931,22.7691,22.7835,22300.0
2007-12-19 14:10:00,47.58,47.7,47.58,47.7,48400.0,22.7835,22.841,22.7835,22.841,48400.0
2007-12-19 14:15:00,47.69,47.72,47.66,47.68,36400.0,22.8362,22.8505,22.8218,22.8314,36400.0
2007-12-19 14:20:00,47.68,47.72,47.65,47.68,25600.0,22.8314,22.8505,22.817,22.8314,25600.0
2007-12-19 14:25:00,47.68,47.75,47.67,47.67,32500.0,22.8314,22.8649,22.8266,22.8266,32500.0
2007-12-19 14:30:00,47.67,47.74,47.66,47.66,44600.0,22.8266,22.8601,22.8218,22.8218,44600.0
2007-12-19 14:35:00,47.66,47.75,47.61,47.74,39300.0,22.8218,22.8649,22.7979,22.8601,39300.0
2007-12-19 14:40:00,47.74,47.77,47.7,47.76,24700.0,22.8601,22.8745,22.841,22.8697,24700.0
2007-12-19 14:45:00,47.78,47.82,47.76,47.8,39800.0,22.8793,22.8984,22.8697,22.8889,39800.0
2007-12-19 14:50:00,47.79,47.81,47.65,47.65,18100.0,22.8841,22.8936,22.817,22.817,18100.0
2007-12-19 14:55:00,47.65,47.68,47.6,47.67,21500.0,22.817,22.8314,22.7931,22.8266,21500.0
2007-12-19 15:00:00,47.67,47.75,47.61,47.75,34000.0,22.8266,22.8649,22.7979,22.8649,34000.0
2007-12-19 15:05:00,47.75,47.75,47.48,47.49,57600.0,22.8649,22.8649,22.7356,22.7404,57600.0
2007-12-19 15:10:00,47.49,47.59,47.49,47.57,30800.0,22.7404,22.7883,22.7404,22.7787,30800.0
2007-12-19 15:15:00,47.56,47.66,47.54,47.63,23800.0,22.7739,22.8218,22.7644,22.8075,23800.0
2007-12-19 15:20:00,47.63,47.64,47.45,47.49,25500.0,22.8075,22.8122,22.7213,22.7404,25500.0
2007-12-19 15:25:00,47.5,47.59,47.49,47.57,27900.0,22.7452,22.7883,22.7404,22.7787,27900.0
2007-12-19 15:30:00,47.56,47.57,47.52,47.54,29100.0,22.7739,22.7787,22.7548,22.7644,29100.0
2007-12-19 15:35:00,47.55,47.6,47.51,47.55,36200.0,22.7691,22.7931,22.75,22.7691,36200.0
2007-12-19 15:40:00,47.53,47.53,47.42,47.44,41400.0,22.7596,22.7596,22.7069,22.7165,41400.0
2007-12-19 15:45:00,47.44,47.47,47.36,47.37,44100.0,22.7165,22.7308,22.6782,22.683,44100.0
2007-12-19 15:50:00,47.38,47.45,47.34,47.38,75900.0,22.6877,22.7213,22.6686,22.6877,75900.0
2007-12-19 15:55:00,47.38,47.42,47.34,47.38,87000.0,22.6877,22.7069,22.6686,22.6877,87000.0
2007-12-20 09:30:00,47.59,47.78,47.35,47.68,73100.0,22.7883,22.8793,22.6734,22.8314,73100.0
2007-12-20 09:35:00,47.67,47.74,47.52,47.71,35400.0,22.8266,22.8601,22.7548,22.8458,35400.0
2007-12-20 09:40:00,47.72,47.87,47.72,47.78,48900.0,22.8505,22.9224,22.8505,22.8793,48900.0
2007-12-20 09:45:00,47.73,48.0,47.7,47.99,30900.0,22.8553,22.9846,22.841,22.9798,30900.0
2007-12-20 09:50:00,47.98,47.98,47.72,47.82,34800.0,22.975,22.975,22.8505,22.8984,34800.0
2007-12-20 09:55:00,47.81,47.91,47.77,47.77,40300.0,22.8936,22.9415,22.8745,22.8745,40300.0
2007-12-20 10:00:00,47.76,47.89,47.75,47.89,11700.0,22.8697,22.932,22.8649,22.932,11700.0
2007-12-20 10:05:00,47.9,47.9,47.85,47.87,15300.0,22.9367,22.9367,22.9128,22.9224,15300.0
2007-12-20 10:10:00,47.86,47.89,47.83,47.86,19800.0,22.9176,22.932,22.9032,22.9176,19800.0
2007-12-20 10:15:00,47.85,47.86,47.75,47.79,77100.0,22.9128,22.9176,22.8649,22.8841,77100.0
2007-12-20 10:20:00,47.76,47.76,47.68,47.72,17500.0,22.8697,22.8697,22.8314,22.8505,17500.0
2007-12-20 10:25:00,47.73,47.75,47.71,47.71,7700.0,22.8553,22.8649,22.8458,22.8458,7700.0
2007-12-20 10:30:00,47.72,47.74,47.66,47.71,18000.0,22.8505,22.8601,22.8218,22.8458,18000.0
2007-12-20 10:35:00,47.7,47.73,47.67,47.73,13800.0,22.841,22.8553,22.8266,22.8553,13800.0
2007-12-20 10:40:00,47.73,47.74,47.7,47.7,20000.0,22.8553,22.8601,22.841,22.841,20000.0
2007-12-20 10:45:00,47.71,47.76,47.7,47.75,13100.0,22.8458,22.8697,22.841,22.8649,13100.0
2007-12-20 10:50:00,47.76,47.77,47.73,47.75,33500.0,22.8697,22.8745,22.8553,22.8649,33500.0
2007-12-20 10:55:00,47.74,47.76,47.69,47.75,59600.0,22.8601,22.8697,22.8362,22.8649,59600.0
2007-12-20 11:00:00,47.75,47.8,47.72,47.78,31300.0,22.8649,22.8889,22.8505,22.8793,31300.0
2007-12-20 11:05:00,47.78,47.83,47.72,47.79,35800.0,22.8793,22.9032,22.8505,22.8841,35800.0
2007-12-20 11:10:00,47.79,47.82,47.79,47.8,10200.0,22.8841,22.8984,22.8841,22.8889,10200.0
2007-12-20 11:15:00,47.79,47.8,47.74,47.76,20300.0,22.8841,22.8889,22.8601,22.8697,20300.0
2007-12-20 11:20:00,47.75,47.76,47.7,47.76,26700.0,22.8649,22.8697,22.841,22.8697,26700.0
2007-12-20 11:25:00,47.76,47.81,47.76,47.81,32200.0,22.8697,22.8936,22.8697,22.8936,32200.0
2007-12-20 11:30:00,47.8,47.81,47.75,47.75,119400.0,22.8889,22.8936,22.8649,22.8649,119400.0
2007-12-20 11:35:00,47.74,47.75,47.72,47.72,15200.0,22.8601,22.8649,22.8505,22.8505,15200.0
2007-12-20 11:40:00,47.73,47.81,47.72,47.78,17000.0,22.8553,22.8936,22.8505,22.8793,17000.0
2007-12-20 11:45:00,47.79,47.84,47.71,47.71,16600.0,22.8841,22.908,22.8458,22.8458,16600.0
2007-12-20 11:50:00,47.71,47.74,47.71,47.71,17400.0,22.8458,22.8601,22.8458,22.8458,17400.0
2007-12-20 11:55:00,47.71,47.78,47.71,47.76,12400.0,22.8458,22.8793,22.8458,22.8697,12400.0
2007-12-20 12:00:00,47.75,47.75,47.61,47.63,25100.0,22.8649,22.8649,22.7979,22.8075,25100.0
2007-12-20 12:05:00,47.62,47.74,47.62,47.73,17800.0,22.8027,22.8601,22.8027,22.8553,17800.0
2007-12-20 12:10:00,47.73,47.78,47.7,47.7,11500.0,22.8553,22.8793,22.841,22.841,11500.0
2007-12-20 12:15:00,47.73,47.76,47.71,47.71,12300.0,22.8553,22.8697,22.8458,22.8458,12300.0
2007-12-20 12:20:00,47.72,47.76,47.7,47.76,13900.0,22.8505,22.8697,22.841,22.8697,13900.0
2007-12-20 12:25:00,47.76,47.77,47.73,47.73,5900.0,22.8697,22.8745,22.8553,22.8553,5900.0
2007-12-20 12:30:00,47.74,47.77,47.72,47.72,22400.0,22.8601,22.8745,22.8505,22.8505,22400.0
2007-12-20 12:35:00,47.73,47.73,47.71,47.71,6100.0,22.8553,22.8553,22.8458,22.8458,6100.0
2007-12-20 12:40:00,47.71,47.71,47.6,47.6,33800.0,22.8458,22.8458,22.7931,22.7931,33800.0
2007-12-20 12:45:00,47.61,47.61,47.53,47.59,22400.0,22.7979,22.7979,22.7596,22.7883,22400.0
2007-12-20 12:50:00,47.6,47.63,47.55,47.63,13200.0,22.7931,22.8075,22.7691,22.8075,13200.0
2007-12-20 12:55:00,47.62,47.7,47.61,47.7,7300.0,22.8027,22.841,22.7979,22.841,7300.0
2007-12-20 13:00:00,47.69,47.73,47.65,47.71,24000.0,22.8362,22.8553,22.817,22.8458,24000.0
2007-12-20 13:05:00,47.7,47.71,47.65,47.66,8000.0,22.841,22.8458,22.817,22.8218,8000.0
2007-12-20 13:10:00,47.66,47.67,47.65,47.66,9900.0,22.8218,22.8266,22.817,22.8218,9900.0
2007-12-20 13:15:00,47.65,47.68,47.64,47.68,16100.0,22.817,22.8314,22.8122,22.8314,16100.0
2007-12-20 13:20:00,47.69,47.78,47.68,47.75,32900.0,22.8362,22.8793,22.8314,22.8649,32900.0
2007-12-20 13:25:00,47.75,47.8,47.73,47.74,19000.0,22.8649,22.8889,22.8553,22.8601,19000.0
2007-12-20 13:30:00,47.73,47.77,47.73,47.73,15300.0,22.8553,22.8745,22.8553,22.8553,15300.0
2007-12-20 13:35:00,47.73,47.75,47.72,47.75,10200.0,22.8553,22.8649,22.8505,22.8649,10200.0
2007-12-20 13:40:00,47.73,47.73,47.67,47.71,14500.0,22.8553,22.8553,22.8266,22.8458,14500.0
2007-12-20 13:45:00,47.72,47.72,47.69,47.69,7000.0,22.8505,22.8505,22.8362,22.8362,7000.0
2007-12-20 13:50:00,47.7,47.72,47.65,47.65,31400.0,22.841,22.8505,22.817,22.817,31400.0
2007-12-20 13:55:00,47.67,47.69,47.65,47.68,9200.0,22.8266,22.8362,22.817,22.8314,9200.0
2007-12-20 14:00:00,47.67,47.7,47.64,47.69,11200.0,22.8266,22.841,22.8122,22.8362,11200.0
2007-12-20 14:05:00,47.68,47.7,47.67,47.69,10900.0,22.8314,22.841,22.8266,22.8362,10900.0
2007-12-20 14:10:00,47.69,47.72,47.64,47.66,27500.0,22.8362,22.8505,22.8122,22.8218,27500.0
2007-12-20 14:15:00,47.65,47.73,47.62,47.73,15900.0,22.817,22.8553,22.8027,22.8553,15900.0
2007-12-20 14:20:00,47.73,47.75,47.68,47.7,17600.0,22.8553,22.8649,22.8314,22.841,17600.0
2007-12-20 14:25:00,47.68,47.71,47.67,47.69,13100.0,22.8314,22.8458,22.8266,22.8362,13100.0
2007-12-20 14:30:00,47.68,47.76,47.67,47.67,49400.0,22.8314,22.8697,22.8266,22.8266,49400.0
2007-12-20 14:35:00,47.67,47.73,47.64,47.69,30300.0,22.8266,22.8553,22.8122,22.8362,30300.0
2007-12-20 14:40:00,47.7,47.71,47.67,47.67,19200.0,22.841,22.8458,22.8266,22.8266,19200.0
2007-12-20 14:45:00,47.65,47.67,47.6,47.6,27000.0,22.817,22.8266,22.7931,22.7931,27000.0
2007-12-20 14:50:00,47.61,47.63,47.56,47.59,22900.0,22.7979,22.8075,22.7739,22.7883,22900.0
2007-12-20 14:55:00,47.59,47.67,47.59,47.63,27600.0,22.7883,22.8266,22.7883,22.8075,27600.0
2007-12-20 15:00:00,47.63,47.64,47.58,47.58,39300.0,22.8075,22.8122,22.7835,22.7835,39300.0
2007-12-20 15:05:00,47.58,47.6,47.43,47.47,46900.0,22.7835,22.7931,22.7117,22.7308,46900.0
2007-12-20 15:10:00,47.47,47.54,47.47,47.52,37800.0,22.7308,22.7644,22.7308,22.7548,37800.0
2007-12-20 15:15:00,47.52,47.57,47.51,47.53,25300.0,22.7548,22.7787,22.75,22.7596,25300.0
2007-12-20 15:20:00,47.54,47.54,47.43,47.44,30300.0,22.7644,22.7644,22.7117,22.7165,30300.0
2007-12-20 15:25:00,47.45,47.48,47.44,47.46,27200.0,22.7213,22.7356,22.7165,22.726,27200.0
2007-12-20 15:30:00,47.46,47.48,47.45,47.45,26100.0,22.726,22.7356,22.7213,22.7213,26100.0
2007-12-20 15:35:00,47.45,47.46,47.44,47.46,33300.0,22.7213,22.726,22.7165,22.726,33300.0
2007-12-20 15:40:00,47.45,47.48,47.43,47.48,32600.0,22.7213,22.7356,22.7117,22.7356,32600.0
2007-12-20 15:45:00,47.47,47.56,47.45,47.56,53900.0,22.7308,22.7739,22.7213,22.7739,53900.0
2007-12-20 15:50:00,47.56,47.6,47.54,47.59,37800.0,22.7739,22.7931,22.7644,22.7883,37800.0
2007-12-20 15:55:00,47.6,47.7,47.59,47.62,108300.0,22.7931,22.841,22.7883,22.8027,108300.0
2007-12-21 09:30:00,48.06,48.22,48.06,48.13,1023800.0,23.0134,23.09,23.0134,23.0469,1023800.0
2007-12-21 09:35:00,48.14,48.22,48.02,48.11,78500.0,23.0517,23.09,22.9942,23.0373,78500.0
2007-12-21 09:40:00,48.11,48.25,48.11,48.15,68200.0,23.0373,23.1043,23.0373,23.0565,68200.0
2007-12-21 09:45:00,48.16,48.34,48.1,48.3,72600.0,23.0612,23.1474,23.0325,23.1283,72600.0
2007-12-21 09:50:00,48.3,48.36,48.24,48.27,39900.0,23.1283,23.157,23.0995,23.1139,39900.0
2007-12-21 09:55:00,48.26,48.32,48.2,48.3,79800.0,23.1091,23.1379,23.0804,23.1283,79800.0
2007-12-21 10:00:00,48.32,48.36,48.26,48.3,40000.0,23.1379,23.157,23.1091,23.1283,40000.0
2007-12-21 10:05:00,48.31,48.34,48.25,48.32,24400.0,23.1331,23.1474,23.1043,23.1379,24400.0
2007-12-21 10:10:00,48.3,48.38,48.28,48.36,27800.0,23.1283,23.1666,23.1187,23.157,27800.0
2007-12-21 10:15:00,48.36,48.39,48.33,48.36,36300.0,23.157,23.1714,23.1426,23.157,36300.0
2007-12-21 10:20:00,48.36,48.41,48.28,48.35,31200.0,23.157,23.181,23.1187,23.1522,31200.0
2007-12-21 10:25:00,48.37,48.41,48.32,48.4,25000.0,23.1618,23.181,23.1379,23.1762,25000.0
2007-12-21 10:30:00,48.4,48.41,48.32,48.33,27200.0,23.1762,23.181,23.1379,23.1426,27200.0
2007-12-21 10:35:00,48.32,48.33,48.24,48.3,31200.0,23.1379,23.1426,23.0995,23.1283,31200.0
2007-12-21 10:40:00,48.3,48.41,48.3,48.39,27000.0,23.1283,23.181,23.1283,23.1714,27000.0
2007-12-21 10:45:00,48.39,48.4,48.38,48.38,14600.0,23.1714,23.1762,23.1666,23.1666,14600.0
2007-12-21 10:50:00,48.38,48.39,48.34,48.36,16200.0,23.1666,23.1714,23.1474,23.157,16200.0
2007-12-21 10:55:00,48.37,48.42,48.36,48.37,20500.0,23.1618,23.1857,23.157,23.1618,20500.0
2007-12-21 11:00:00,48.37,48.43,48.36,48.43,61700.0,23.1618,23.1905,23.157,23.1905,61700.0
2007-12-21 11:05:00,48.42,48.45,48.39,48.43,27600.0,23.1857,23.2001,23.1714,23.1905,27600.0
2007-12-21 11:10:00,48.43,48.44,48.41,48.42,19900.0,23.1905,23.1953,23.181,23.1857,19900.0
2007-12-21 11:15:00,48.42,48.44,48.39,48.42,24000.0,23.1857,23.1953,23.1714,23.1857,24000.0
2007-12-21 11:20:00,48.42,48.47,48.42,48.46,21700.0,23.1857,23.2097,23.1857,23.2049,21700.0
2007-12-21 11:25:00,48.46,48.49,48.45,48.49,9500.0,23.2049,23.2193,23.2001,23.2193,9500.0
2007-12-21 11:30:00,48.49,48.58,48.48,48.55,29500.0,23.2193,23.2624,23.2145,23.248,29500.0
2007-12-21 11:35:00,48.56,48.57,48.51,48.51,14900.0,23.2528,23.2576,23.2288,23.2288,14900.0
2007-12-21 11:40:00,48.52,48.52,48.44,48.45,20900.0,23.2336,23.2336,23.1953,23.2001,20900.0
2007-12-21 11:45:00,48.46,48.48,48.44,48.45,23300.0,23.2049,23.2145,23.1953,23.2001,23300.0
2007-12-21 11:50:00,48.45,48.46,48.44,48.46,20200.0,23.2001,23.2049,23.1953,23.2049,20200.0
2007-12-21 11:55:00,48.45,48.5,48.44,48.48,25600.0,23.2001,23.224,23.1953,23.2145,25600.0
2007-12-21 12:00:00,48.47,48.54,48.45,48.48,41500.0,23.2097,23.2432,23.2001,23.2145,41500.0
2007-12-21 12:05:00,48.48,48.49,48.44,48.49,10000.0,23.2145,23.2193,23.1953,23.2193,10000.0
2007-12-21 12:10:00,48.5,48.51,48.48,48.51,12500.0,23.224,23.2288,23.2145,23.2288,12500.0
2007-12-21 12:15:00,48.51,48.53,48.43,48.43,27400.0,23.2288,23.2384,23.1905,23.1905,27400.0
2007-12-21 12:20:00,48.43,48.51,48.42,48.5,43200.0,23.1905,23.2288,23.1857,23.224,43200.0
2007-12-21 12:25:00,48.51,48.52,48.5,48.51,12700.0,23.2288,23.2336,23.224,23.2288,12700.0
2007-12-21 12:30:00,48.51,48.52,48.5,48.5,5900.0,23.2288,23.2336,23.224,23.224,5900.0
2007-12-21 12:35:00,48.51,48.51,48.5,48.51,10700.0,23.2288,23.2288,23.224,23.2288,10700.0
2007-12-21 12:40:00,48.5,48.51,48.5,48.5,7900.0,23.224,23.2288,23.224,23.224,7900.0
2007-12-21 12:45:00,48.51,48.51,48.5,48.51,10400.0,23.2288,23.2288,23.224,23.2288,10400.0
2007-12-21 12:50:00,48.51,48.51,48.5,48.5,16000.0,23.2288,23.2288,23.224,23.224,16000.0
2007-12-21 12:55:00,48.51,48.52,48.5,48.51,6300.0,23.2288,23.2336,23.224,23.2288,6300.0
2007-12-21 13:00:00,48.52,48.6,48.51,48.6,63600.0,23.2336,23.2719,23.2288,23.2719,63600.0
2007-12-21 13:05:00,48.6,48.62,48.6,48.62,16300.0,23.2719,23.2815,23.2719,23.2815,16300.0
2007-12-21 13:10:00,48.62,48.64,48.62,48.64,13000.0,23.2815,23.2911,23.2815,23.2911,13000.0
2007-12-21 13:15:00,48.65,48.67,48.64,48.66,14000.0,23.2959,23.3055,23.2911,23.3007,14000.0
2007-12-21 13:20:00,48.66,48.67,48.63,48.65,21000.0,23.3007,23.3055,23.2863,23.2959,21000.0
2007-12-21 13:25:00,48.64,48.64,48.59,48.59,41900.0,23.2911,23.2911,23.2671,23.2671,41900.0
2007-12-21 13:30:00,48.59,48.6,48.59,48.59,9100.0,23.2671,23.2719,23.2671,23.2671,9100.0
2007-12-21 13:35:00,48.59,48.61,48.59,48.59,45200.0,23.2671,23.2767,23.2671,23.2671,45200.0
2007-12-21 13:40:00,48.59,48.6,48.59,48.6,15700.0,23.2671,23.2719,23.2671,23.2719,15700.0
2007-12-21 13:45:00,48.59,48.66,48.57,48.64,64500.0,23.2671,23.3007,23.2576,23.2911,64500.0
2007-12-21 13:50:00,48.64,48.65,48.64,48.65,10000.0,23.2911,23.2959,23.2911,23.2959,10000.0
2007-12-21 13:55:00,48.65,48.65,48.64,48.64,8000.0,23.2959,23.2959,23.2911,23.2911,8000.0
2007-12-21 14:00:00,48.64,48.68,48.64,48.68,19200.0,23.2911,23.3102,23.2911,23.3102,19200.0
2007-12-21 14:05:00,48.67,48.68,48.67,48.67,7800.0,23.3055,23.3102,23.3055,23.3055,7800.0
2007-12-21 14:10:00,48.68,48.73,48.67,48.72,13700.0,23.3102,23.3342,23.3055,23.3294,13700.0
2007-12-21 14:15:00,48.72,48.73,48.72,48.72,12800.0,23.3294,23.3342,23.3294,23.3294,12800.0
2007-12-21 14:20:00,48.73,48.78,48.68,48.77,85900.0,23.3342,23.3581,23.3102,23.3533,85900.0
2007-12-21 14:25:00,48.78,48.78,48.67,48.67,35000.0,23.3581,23.3581,23.3055,23.3055,35000.0
2007-12-21 14:30:00,48.68,48.71,48.67,48.69,12000.0,23.3102,23.3246,23.3055,23.315,12000.0
2007-12-21 14:35:00,48.69,48.7,48.68,48.7,13600.0,23.315,23.3198,23.3102,23.3198,13600.0
2007-12-21 14:40:00,48.7,48.77,48.69,48.76,39300.0,23.3198,23.3533,23.315,23.3485,39300.0
2007-12-21 14:45:00,48.76,48.81,48.75,48.8,24200.0,23.3485,23.3725,23.3438,23.3677,24200.0
2007-12-21 14:50:00,48.81,48.81,48.75,48.77,50800.0,23.3725,23.3725,23.3438,23.3533,50800.0
2007-12-21 14:55:00,48.76,48.78,48.75,48.77,11900.0,23.3485,23.3581,23.3438,23.3533,11900.0
2007-12-21 15:00:00,48.78,48.78,48.75,48.76,21700.0,23.3581,23.3581,23.3438,23.3485,21700.0
2007-12-21 15:05:00,48.75,48.76,48.71,48.71,18300.0,23.3438,23.3485,23.3246,23.3246,18300.0
2007-12-21 15:10:00,48.71,48.73,48.65,48.72,66800.0,23.3246,23.3342,23.2959,23.3294,66800.0
2007-12-21 15:15:00,48.72,48.72,48.65,48.68,34400.0,23.3294,23.3294,23.2959,23.3102,34400.0
2007-12-21 15:20:00,48.69,48.76,48.68,48.73,28900.0,23.315,23.3485,23.3102,23.3342,28900.0
2007-12-21 15:25:00,48.73,48.75,48.72,48.74,18600.0,23.3342,23.3438,23.3294,23.339,18600.0
2007-12-21 15:30:00,48.74,48.75,48.73,48.74,29900.0,23.339,23.3438,23.3342,23.339,29900.0
2007-12-21 15:35:00,48.75,48.75,48.63,48.66,56100.0,23.3438,23.3438,23.2863,23.3007,56100.0
2007-12-21 15:40:00,48.66,48.7,48.65,48.68,61600.0,23.3007,23.3198,23.2959,23.3102,61600.0
2007-12-21 15:45:00,48.68,48.74,48.67,48.71,61200.0,23.3102,23.339,23.3055,23.3246,61200.0
2007-12-21 15:50:00,48.7,48.75,48.69,48.75,91200.0,23.3198,23.3438,23.315,23.3438,91200.0
2007-12-21 15:55:00,48.75,48.75,48.68,48.7,128200.0,23.3438,23.3438,23.3102,23.3198,128200.0
2007-12-24 09:30:00,49.44,49.44,48.65,48.72,3600.0,23.6742,23.6742,23.2959,23.3294,3600.0
2007-12-24 09:35:00,48.85,49.07,48.31,48.32,33700.0,23.3916,23.497,23.1331,23.1379,33700.0
2007-12-24 09:40:00,48.35,48.36,48.02,48.17,32000.0,23.1522,23.157,22.9942,23.066,32000.0
2007-12-24 09:45:00,48.16,48.32,48.12,48.28,25600.0,23.0612,23.1379,23.0421,23.1187,25600.0
2007-12-24 09:50:00,48.33,48.57,48.29,48.52,17900.0,23.1426,23.2576,23.1235,23.2336,17900.0
2007-12-24 09:55:00,48.54,48.65,48.5,48.62,17100.0,23.2432,23.2959,23.224,23.2815,17100.0
2007-12-24 10:00:00,48.61,48.66,48.59,48.64,14800.0,23.2767,23.3007,23.2671,23.2911,14800.0
2007-12-24 10:05:00,48.66,48.66,48.58,48.61,10700.0,23.3007,23.3007,23.2624,23.2767,10700.0
2007-12-24 10:10:00,48.61,48.64,48.6,48.63,12800.0,23.2767,23.2911,23.2719,23.2863,12800.0
2007-12-24 10:15:00,48.64,48.65,48.57,48.57,7000.0,23.2911,23.2959,23.2576,23.2576,7000.0
2007-12-24 10:20:00,48.57,48.61,48.56,48.59,10600.0,23.2576,23.2767,23.2528,23.2671,10600.0
2007-12-24 10:25:00,48.6,48.6,48.56,48.58,13200.0,23.2719,23.2719,23.2528,23.2624,13200.0
2007-12-24 10:30:00,48.59,48.59,48.5,48.51,63700.0,23.2671,23.2671,23.224,23.2288,63700.0
2007-12-24 10:35:00,48.52,48.52,48.48,48.48,11300.0,23.2336,23.2336,23.2145,23.2145,11300.0
2007-12-24 10:40:00,48.49,48.5,48.48,48.49,4800.0,23.2193,23.224,23.2145,23.2193,4800.0
2007-12-24 10:45:00,48.49,48.49,48.43,48.44,6900.0,23.2193,23.2193,23.1905,23.1953,6900.0
2007-12-24 10:50:00,48.44,48.47,48.42,48.47,15500.0,23.1953,23.2097,23.1857,23.2097,15500.0
2007-12-24 10:55:00,48.46,48.47,48.42,48.43,6200.0,23.2049,23.2097,23.1857,23.1905,6200.0
2007-12-24 11:00:00,48.43,48.49,48.42,48.48,18100.0,23.1905,23.2193,23.1857,23.2145,18100.0
2007-12-24 11:05:00,48.48,48.49,48.46,48.46,5800.0,23.2145,23.2193,23.2049,23.2049,5800.0
2007-12-24 11:10:00,48.46,48.5,48.45,48.49,17600.0,23.2049,23.224,23.2001,23.2193,17600.0
2007-12-24 11:15:00,48.47,48.49,48.47,48.48,10400.0,23.2097,23.2193,23.2097,23.2145,10400.0
2007-12-24 11:20:00,48.47,48.5,48.47,48.49,10600.0,23.2097,23.224,23.2097,23.2193,10600.0
2007-12-24 11:25:00,48.49,48.49,48.48,48.48,26100.0,23.2193,23.2193,23.2145,23.2145,26100.0
2007-12-24 11:30:00,48.49,48.49,48.41,48.42,12600.0,23.2193,23.2193,23.181,23.1857,12600.0
2007-12-24 11:35:00,48.41,48.47,48.38,48.4,12300.0,23.181,23.2097,23.1666,23.1762,12300.0
2007-12-24 11:40:00,48.4,48.45,48.39,48.4,5700.0,23.1762,23.2001,23.1714,23.1762,5700.0
2007-12-24 11:45:00,48.39,48.42,48.38,48.4,4500.0,23.1714,23.1857,23.1666,23.1762,4500.0
2007-12-24 11:50:00,48.39,48.42,48.39,48.39,7500.0,23.1714,23.1857,23.1714,23.1714,7500.0
2007-12-24 11:55:00,48.39,48.39,48.35,48.37,6500.0,23.1714,23.1714,23.1522,23.1618,6500.0
2007-12-24 12:00:00,48.38,48.46,48.37,48.45,8000.0,23.1666,23.2049,23.1618,23.2001,8000.0
2007-12-24 12:05:00,48.45,48.48,48.39,48.41,11900.0,23.2001,23.2145,23.1714,23.181,11900.0
2007-12-24 12:10:00,48.42,48.42,48.34,48.34,7000.0,23.1857,23.1857,23.1474,23.1474,7000.0
2007-12-24 12:15:00,48.35,48.36,48.31,48.31,4700.0,23.1522,23.157,23.1331,23.1331,4700.0
2007-12-24 12:20:00,48.31,48.32,48.31,48.31,3600.0,23.1331,23.1379,23.1331,23.1331,3600.0
2007-12-24 12:25:00,48.31,48.37,48.31,48.37,12600.0,23.1331,23.1618,23.1331,23.1618,12600.0
2007-12-24 12:30:00,48.35,48.37,48.33,48.37,11500.0,23.1522,23.1618,23.1426,23.1618,11500.0
2007-12-24 12:35:00,48.37,48.38,48.35,48.36,11500.0,23.1618,23.1666,23.1522,23.157,11500.0
2007-12-24 12:40:00,48.36,48.39,48.35,48.39,14900.0,23.157,23.1714,23.1522,23.1714,14900.0
2007-12-24 12:45:00,48.38,48.46,48.36,48.41,23200.0,23.1666,23.2049,23.157,23.181,23200.0
2007-12-24 12:50:00,48.42,48.49,48.4,48.43,24200.0,23.1857,23.2193,23.1762,23.1905,24200.0
2007-12-24 12:55:00,48.44,48.47,48.4,48.42,29000.0,23.1953,23.2097,23.1762,23.1857,29000.0
2007-12-24 13:00:00,48.43,48.45,48.4,48.45,19300.0,23.1905,23.2001,23.1762,23.2001,19300.0
2007-12-24 13:05:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:10:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:15:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:20:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:25:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:30:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:35:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:40:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:45:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:50:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:55:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:00:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:05:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:10:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:15:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:20:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:25:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:30:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:35:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:40:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:45:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:50:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:55:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:00:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:05:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:10:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:15:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:20:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:25:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:30:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:35:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:40:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:45:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:50:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:55:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-26 09:30:00,48.3,48.4,48.25,48.26,19600.0,23.1283,23.1762,23.1043,23.1091,19600.0
2007-12-26 09:35:00,48.25,48.28,48.13,48.2,12900.0,23.1043,23.1187,23.0469,23.0804,12900.0
2007-12-26 09:40:00,48.2,48.28,48.14,48.28,11700.0,23.0804,23.1187,23.0517,23.1187,11700.0
2007-12-26 09:45:00,48.31,48.39,48.24,48.31,8900.0,23.1331,23.1714,23.0995,23.1331,8900.0
2007-12-26 09:50:00,48.35,48.41,48.35,48.37,13000.0,23.1522,23.181,23.1522,23.1618,13000.0
2007-12-26 09:55:00,48.34,48.49,48.31,48.45,11300.0,23.1474,23.2193,23.1331,23.2001,11300.0
2007-12-26 10:00:00,48.46,48.46,48.26,48.35,22200.0,23.2049,23.2049,23.1091,23.1522,22200.0
2007-12-26 10:05:00,48.35,48.37,48.33,48.35,5400.0,23.1522,23.1618,23.1426,23.1522,5400.0
2007-12-26 10:10:00,48.37,48.38,48.33,48.38,5300.0,23.1618,23.1666,23.1426,23.1666,5300.0
2007-12-26 10:15:00,48.36,48.38,48.34,48.34,10200.0,23.157,23.1666,23.1474,23.1474,10200.0
2007-12-26 10:20:00,48.35,48.4,48.33,48.36,8900.0,23.1522,23.1762,23.1426,23.157,8900.0
2007-12-26 10:25:00,48.35,48.41,48.33,48.36,10900.0,23.1522,23.181,23.1426,23.157,10900.0
2007-12-26 10:30:00,48.37,48.43,48.36,48.4,8900.0,23.1618,23.1905,23.157,23.1762,8900.0
2007-12-26 10:35:00,48.42,48.46,48.4,48.45,6800.0,23.1857,23.2049,23.1762,23.2001,6800.0
2007-12-26 10:40:00,48.44,48.46,48.42,48.43,8500.0,23.1953,23.2049,23.1857,23.1905,8500.0
2007-12-26 10:45:00,48.46,48.47,48.41,48.45,1900.0,23.2049,23.2097,23.181,23.2001,1900.0
2007-12-26 10:50:00,48.45,48.47,48.44,48.45,4600.0,23.2001,23.2097,23.1953,23.2001,4600.0
2007-12-26 10:55:00,48.44,48.44,48.41,48.42,5400.0,23.1953,23.1953,23.181,23.1857,5400.0
2007-12-26 11:00:00,48.43,48.43,48.41,48.41,6200.0,23.1905,23.1905,23.181,23.181,6200.0
2007-12-26 11:05:00,48.43,48.47,48.43,48.47,4200.0,23.1905,23.2097,23.1905,23.2097,4200.0
2007-12-26 11:10:00,48.46,48.49,48.44,48.47,10000.0,23.2049,23.2193,23.1953,23.2097,10000.0
2007-12-26 11:15:00,48.47,48.47,48.4,48.44,7100.0,23.2097,23.2097,23.1762,23.1953,7100.0
2007-12-26 11:20:00,48.46,48.46,48.4,48.41,15700.0,23.2049,23.2049,23.1762,23.181,15700.0
2007-12-26 11:25:00,48.41,48.41,48.33,48.33,9600.0,23.181,23.181,23.1426,23.1426,9600.0
2007-12-26 11:30:00,48.33,48.35,48.33,48.34,1800.0,23.1426,23.1522,23.1426,23.1474,1800.0
2007-12-26 11:35:00,48.31,48.37,48.31,48.36,6600.0,23.1331,23.1618,23.1331,23.157,6600.0
2007-12-26 11:40:00,48.36,48.37,48.35,48.36,2000.0,23.157,23.1618,23.1522,23.157,2000.0
2007-12-26 11:45:00,48.36,48.36,48.34,48.34,2300.0,23.157,23.157,23.1474,23.1474,2300.0
2007-12-26 11:50:00,48.34,48.4,48.34,48.4,12700.0,23.1474,23.1762,23.1474,23.1762,12700.0
2007-12-26 11:55:00,48.39,48.41,48.37,48.39,17800.0,23.1714,23.181,23.1618,23.1714,17800.0
2007-12-26 12:00:00,48.39,48.43,48.39,48.43,7900.0,23.1714,23.1905,23.1714,23.1905,7900.0
2007-12-26 12:05:00,48.44,48.45,48.42,48.44,2400.0,23.1953,23.2001,23.1857,23.1953,2400.0
2007-12-26 12:10:00,48.44,48.44,48.4,48.42,15700.0,23.1953,23.1953,23.1762,23.1857,15700.0
2007-12-26 12:15:00,48.43,48.43,48.42,48.42,5900.0,23.1905,23.1905,23.1857,23.1857,5900.0
2007-12-26 12:20:00,48.42,48.44,48.41,48.42,8400.0,23.1857,23.1953,23.181,23.1857,8400.0
2007-12-26 12:25:00,48.43,48.43,48.38,48.4,8800.0,23.1905,23.1905,23.1666,23.1762,8800.0
2007-12-26 12:30:00,48.38,48.38,48.37,48.37,600.0,23.1666,23.1666,23.1618,23.1618,600.0
2007-12-26 12:35:00,48.37,48.38,48.34,48.35,4500.0,23.1618,23.1666,23.1474,23.1522,4500.0
2007-12-26 12:40:00,48.34,48.35,48.33,48.34,5200.0,23.1474,23.1522,23.1426,23.1474,5200.0
2007-12-26 12:45:00,48.35,48.38,48.35,48.38,9900.0,23.1522,23.1666,23.1522,23.1666,9900.0
2007-12-26 12:50:00,48.37,48.44,48.35,48.41,12500.0,23.1618,23.1953,23.1522,23.181,12500.0
2007-12-26 12:55:00,48.4,48.43,48.39,48.41,6100.0,23.1762,23.1905,23.1714,23.181,6100.0
2007-12-26 13:00:00,48.41,48.41,48.36,48.36,8600.0,23.181,23.181,23.157,23.157,8600.0
2007-12-26 13:05:00,48.36,48.41,48.33,48.38,15000.0,23.157,23.181,23.1426,23.1666,15000.0
2007-12-26 13:10:00,48.36,48.41,48.35,48.36,5200.0,23.157,23.181,23.1522,23.157,5200.0
2007-12-26 13:15:00,48.36,48.4,48.36,48.4,8300.0,23.157,23.1762,23.157,23.1762,8300.0
2007-12-26 13:20:00,48.38,48.39,48.36,48.38,5200.0,23.1666,23.1714,23.157,23.1666,5200.0
2007-12-26 13:25:00,48.36,48.38,48.35,48.36,3500.0,23.157,23.1666,23.1522,23.157,3500.0
2007-12-26 13:30:00,48.37,48.37,48.35,48.36,4500.0,23.1618,23.1618,23.1522,23.157,4500.0
2007-12-26 13:35:00,48.37,48.37,48.33,48.34,3200.0,23.1618,23.1618,23.1426,23.1474,3200.0
2007-12-26 13:40:00,48.34,48.35,48.31,48.31,8000.0,23.1474,23.1522,23.1331,23.1331,8000.0
2007-12-26 13:45:00,48.3,48.38,48.3,48.35,11400.0,23.1283,23.1666,23.1283,23.1522,11400.0
2007-12-26 13:50:00,48.34,48.39,48.33,48.38,8500.0,23.1474,23.1714,23.1426,23.1666,8500.0
2007-12-26 13:55:00,48.37,48.38,48.35,48.35,5700.0,23.1618,23.1666,23.1522,23.1522,5700.0
2007-12-26 14:00:00,48.35,48.35,48.28,48.28,4200.0,23.1522,23.1522,23.1187,23.1187,4200.0
2007-12-26 14:05:00,48.28,48.29,48.25,48.29,4600.0,23.1187,23.1235,23.1043,23.1235,4600.0
2007-12-26 14:10:00,48.29,48.33,48.28,48.31,5300.0,23.1235,23.1426,23.1187,23.1331,5300.0
2007-12-26 14:15:00,48.32,48.35,48.31,48.35,7000.0,23.1379,23.1522,23.1331,23.1522,7000.0
2007-12-26 14:20:00,48.33,48.34,48.32,48.33,10800.0,23.1426,23.1474,23.1379,23.1426,10800.0
2007-12-26 14:25:00,48.32,48.34,48.31,48.34,5700.0,23.1379,23.1474,23.1331,23.1474,5700.0
2007-12-26 14:30:00,48.32,48.38,48.31,48.33,8600.0,23.1379,23.1666,23.1331,23.1426,8600.0
2007-12-26 14:35:00,48.34,48.38,48.33,48.33,5900.0,23.1474,23.1666,23.1426,23.1426,5900.0
2007-12-26 14:40:00,48.34,48.36,48.33,48.33,8300.0,23.1474,23.157,23.1426,23.1426,8300.0
2007-12-26 14:45:00,48.33,48.34,48.32,48.32,3600.0,23.1426,23.1474,23.1379,23.1379,3600.0
2007-12-26 14:50:00,48.33,48.33,48.3,48.31,3800.0,23.1426,23.1426,23.1283,23.1331,3800.0
2007-12-26 14:55:00,48.32,48.33,48.31,48.33,10100.0,23.1379,23.1426,23.1331,23.1426,10100.0
2007-12-26 15:00:00,48.32,48.33,48.23,48.26,17400.0,23.1379,23.1426,23.0948,23.1091,17400.0
2007-12-26 15:05:00,48.26,48.29,48.2,48.2,6700.0,23.1091,23.1235,23.0804,23.0804,6700.0
2007-12-26 15:10:00,48.22,48.26,48.2,48.25,17300.0,23.09,23.1091,23.0804,23.1043,17300.0
2007-12-26 15:15:00,48.25,48.29,48.24,48.27,7700.0,23.1043,23.1235,23.0995,23.1139,7700.0
2007-12-26 15:20:00,48.28,48.28,48.24,48.24,4500.0,23.1187,23.1187,23.0995,23.0995,4500.0
2007-12-26 15:25:00,48.23,48.24,48.2,48.23,6900.0,23.0948,23.0995,23.0804,23.0948,6900.0
2007-12-26 15:30:00,48.24,48.32,48.2,48.32,18600.0,23.0995,23.1379,23.0804,23.1379,18600.0
2007-12-26 15:35:00,48.31,48.33,48.27,48.28,8700.0,23.1331,23.1426,23.1139,23.1187,8700.0
2007-12-26 15:40:00,48.28,48.29,48.23,48.27,7000.0,23.1187,23.1235,23.0948,23.1139,7000.0
2007-12-26 15:45:00,48.26,48.33,48.26,48.31,15200.0,23.1091,23.1426,23.1091,23.1331,15200.0
2007-12-26 15:50:00,48.32,48.34,48.29,48.3,19400.0,23.1379,23.1474,23.1235,23.1283,19400.0
2007-12-26 15:55:00,48.29,48.33,48.26,48.27,66200.0,23.1235,23.1426,23.1091,23.1139,66200.0
2007-12-27 09:30:00,48.09,48.26,48.03,48.06,19300.0,23.0277,23.1091,22.999,23.0134,19300.0
2007-12-27 09:35:00,48.03,48.11,47.93,47.93,8100.0,22.999,23.0373,22.9511,22.9511,8100.0
2007-12-27 09:40:00,47.94,48.12,47.94,48.09,18100.0,22.9559,23.0421,22.9559,23.0277,18100.0
2007-12-27 09:45:00,48.1,48.13,48.04,48.08,12800.0,23.0325,23.0469,23.0038,23.0229,12800.0
2007-12-27 09:50:00,48.08,48.08,47.95,47.95,12200.0,23.0229,23.0229,22.9607,22.9607,12200.0
2007-12-27 09:55:00,47.94,47.95,47.81,47.81,7500.0,22.9559,22.9607,22.8936,22.8936,7500.0
2007-12-27 10:00:00,47.82,47.91,47.8,47.89,15200.0,22.8984,22.9415,22.8889,22.932,15200.0
2007-12-27 10:05:00,47.89,47.99,47.89,47.98,16400.0,22.932,22.9798,22.932,22.975,16400.0
2007-12-27 10:10:00,47.99,48.0,47.95,47.97,22800.0,22.9798,22.9846,22.9607,22.9703,22800.0
2007-12-27 10:15:00,47.97,48.0,47.94,47.95,15600.0,22.9703,22.9846,22.9559,22.9607,15600.0
2007-12-27 10:20:00,47.95,47.95,47.91,47.93,21100.0,22.9607,22.9607,22.9415,22.9511,21100.0
2007-12-27 10:25:00,47.93,47.93,47.85,47.86,17000.0,22.9511,22.9511,22.9128,22.9176,17000.0
2007-12-27 10:30:00,47.89,47.91,47.82,47.83,26100.0,22.932,22.9415,22.8984,22.9032,26100.0
2007-12-27 10:35:00,47.83,47.83,47.76,47.77,25000.0,22.9032,22.9032,22.8697,22.8745,25000.0
2007-12-27 10:40:00,47.78,47.86,47.77,47.82,21900.0,22.8793,22.9176,22.8745,22.8984,21900.0
2007-12-27 10:45:00,47.82,47.88,47.82,47.85,17300.0,22.8984,22.9272,22.8984,22.9128,17300.0
2007-12-27 10:50:00,47.84,47.86,47.78,47.83,31000.0,22.908,22.9176,22.8793,22.9032,31000.0
2007-12-27 10:55:00,47.83,47.83,47.77,47.78,22400.0,22.9032,22.9032,22.8745,22.8793,22400.0
2007-12-27 11:00:00,47.76,47.82,47.76,47.82,18400.0,22.8697,22.8984,22.8697,22.8984,18400.0
2007-12-27 11:05:00,47.81,47.86,47.8,47.82,15500.0,22.8936,22.9176,22.8889,22.8984,15500.0
2007-12-27 11:10:00,47.82,47.87,47.8,47.85,15000.0,22.8984,22.9224,22.8889,22.9128,15000.0
2007-12-27 11:15:00,47.85,47.86,47.77,47.79,33600.0,22.9128,22.9176,22.8745,22.8841,33600.0
2007-12-27 11:20:00,47.79,47.81,47.76,47.76,24600.0,22.8841,22.8936,22.8697,22.8697,24600.0
2007-12-27 11:25:00,47.77,47.82,47.76,47.8,26200.0,22.8745,22.8984,22.8697,22.8889,26200.0
2007-12-27 11:30:00,47.8,47.81,47.76,47.78,28500.0,22.8889,22.8936,22.8697,22.8793,28500.0
2007-12-27 11:35:00,47.78,47.81,47.77,47.79,18300.0,22.8793,22.8936,22.8745,22.8841,18300.0
2007-12-27 11:40:00,47.79,47.8,47.75,47.79,15500.0,22.8841,22.8889,22.8649,22.8841,15500.0
2007-12-27 11:45:00,47.78,47.79,47.76,47.76,13100.0,22.8793,22.8841,22.8697,22.8697,13100.0
2007-12-27 11:50:00,47.76,47.76,47.74,47.75,11500.0,22.8697,22.8697,22.8601,22.8649,11500.0
2007-12-27 11:55:00,47.75,47.76,47.74,47.74,15800.0,22.8649,22.8697,22.8601,22.8601,15800.0
2007-12-27 12:00:00,47.74,47.75,47.7,47.71,17000.0,22.8601,22.8649,22.841,22.8458,17000.0
2007-12-27 12:05:00,47.71,47.73,47.64,47.72,18100.0,22.8458,22.8553,22.8122,22.8505,18100.0
2007-12-27 12:10:00,47.73,47.75,47.67,47.71,15000.0,22.8553,22.8649,22.8266,22.8458,15000.0
2007-12-27 12:15:00,47.69,47.73,47.65,47.71,16500.0,22.8362,22.8553,22.817,22.8458,16500.0
2007-12-27 12:20:00,47.71,47.72,47.68,47.71,15200.0,22.8458,22.8505,22.8314,22.8458,15200.0
2007-12-27 12:25:00,47.7,47.71,47.63,47.66,10100.0,22.841,22.8458,22.8075,22.8218,10100.0
2007-12-27 12:30:00,47.65,47.7,47.63,47.67,17400.0,22.817,22.841,22.8075,22.8266,17400.0
2007-12-27 12:35:00,47.68,47.69,47.6,47.62,17300.0,22.8314,22.8362,22.7931,22.8027,17300.0
2007-12-27 12:40:00,47.62,47.67,47.6,47.67,13600.0,22.8027,22.8266,22.7931,22.8266,13600.0
2007-12-27 12:45:00,47.66,47.7,47.66,47.69,7200.0,22.8218,22.841,22.8218,22.8362,7200.0
2007-12-27 12:50:00,47.7,47.7,47.69,47.69,6900.0,22.841,22.841,22.8362,22.8362,6900.0
2007-12-27 12:55:00,47.71,47.71,47.68,47.68,6200.0,22.8458,22.8458,22.8314,22.8314,6200.0
2007-12-27 13:00:00,47.69,47.69,47.67,47.68,3500.0,22.8362,22.8362,22.8266,22.8314,3500.0
2007-12-27 13:05:00,47.68,47.69,47.58,47.65,14200.0,22.8314,22.8362,22.7835,22.817,14200.0
2007-12-27 13:10:00,47.64,47.67,47.62,47.65,8300.0,22.8122,22.8266,22.8027,22.817,8300.0
2007-12-27 13:15:00,47.65,47.65,47.62,47.63,6800.0,22.817,22.817,22.8027,22.8075,6800.0
2007-12-27 13:20:00,47.62,47.62,47.57,47.6,8900.0,22.8027,22.8027,22.7787,22.7931,8900.0
2007-12-27 13:25:00,47.61,47.62,47.59,47.6,8300.0,22.7979,22.8027,22.7883,22.7931,8300.0
2007-12-27 13:30:00,47.59,47.61,47.57,47.59,4900.0,22.7883,22.7979,22.7787,22.7883,4900.0
2007-12-27 13:35:00,47.58,47.59,47.56,47.59,6700.0,22.7835,22.7883,22.7739,22.7883,6700.0
2007-12-27 13:40:00,47.59,47.62,47.58,47.61,21100.0,22.7883,22.8027,22.7835,22.7979,21100.0
2007-12-27 13:45:00,47.61,47.63,47.6,47.62,13500.0,22.7979,22.8075,22.7931,22.8027,13500.0
2007-12-27 13:50:00,47.63,47.65,47.61,47.62,17800.0,22.8075,22.817,22.7979,22.8027,17800.0
2007-12-27 13:55:00,47.63,47.64,47.59,47.59,13900.0,22.8075,22.8122,22.7883,22.7883,13900.0
2007-12-27 14:00:00,47.6,47.61,47.56,47.6,15300.0,22.7931,22.7979,22.7739,22.7931,15300.0
2007-12-27 14:05:00,47.6,47.63,47.6,47.62,14100.0,22.7931,22.8075,22.7931,22.8027,14100.0
2007-12-27 14:10:00,47.61,47.64,47.56,47.57,7900.0,22.7979,22.8122,22.7739,22.7787,7900.0
2007-12-27 14:15:00,47.57,47.62,47.56,47.61,10500.0,22.7787,22.8027,22.7739,22.7979,10500.0
2007-12-27 14:20:00,47.6,47.63,47.6,47.61,14400.0,22.7931,22.8075,22.7931,22.7979,14400.0
2007-12-27 14:25:00,47.6,47.6,47.55,47.55,17000.0,22.7931,22.7931,22.7691,22.7691,17000.0
2007-12-27 14:30:00,47.55,47.58,47.5,47.53,14300.0,22.7691,22.7835,22.7452,22.7596,14300.0
2007-12-27 14:35:00,47.53,47.56,47.51,47.53,11600.0,22.7596,22.7739,22.75,22.7596,11600.0
2007-12-27 14:40:00,47.53,47.56,47.52,47.56,20300.0,22.7596,22.7739,22.7548,22.7739,20300.0
2007-12-27 14:45:00,47.56,47.61,47.56,47.61,12300.0,22.7739,22.7979,22.7739,22.7979,12300.0
2007-12-27 14:50:00,47.61,47.63,47.6,47.63,10700.0,22.7979,22.8075,22.7931,22.8075,10700.0
2007-12-27 14:55:00,47.61,47.63,47.55,47.59,27900.0,22.7979,22.8075,22.7691,22.7883,27900.0
2007-12-27 15:00:00,47.59,47.63,47.56,47.58,19500.0,22.7883,22.8075,22.7739,22.7835,19500.0
2007-12-27 15:05:00,47.59,47.62,47.57,47.61,19700.0,22.7883,22.8027,22.7787,22.7979,19700.0
2007-12-27 15:10:00,47.6,47.61,47.54,47.59,9600.0,22.7931,22.7979,22.7644,22.7883,9600.0
2007-12-27 15:15:00,47.59,47.62,47.58,47.6,5600.0,22.7883,22.8027,22.7835,22.7931,5600.0
2007-12-27 15:20:00,47.59,47.59,47.56,47.58,11000.0,22.7883,22.7883,22.7739,22.7835,11000.0
2007-12-27 15:25:00,47.59,47.61,47.58,47.59,9300.0,22.7883,22.7979,22.7835,22.7883,9300.0
2007-12-27 15:30:00,47.6,47.6,47.53,47.54,33100.0,22.7931,22.7931,22.7596,22.7644,33100.0
2007-12-27 15:35:00,47.55,47.55,47.47,47.48,65000.0,22.7691,22.7691,22.7308,22.7356,65000.0
2007-12-27 15:40:00,47.49,47.49,47.42,47.42,51100.0,22.7404,22.7404,22.7069,22.7069,51100.0
2007-12-27 15:45:00,47.41,47.42,47.29,47.35,72200.0,22.7021,22.7069,22.6446,22.6734,72200.0
2007-12-27 15:50:00,47.36,47.42,47.32,47.32,56600.0,22.6782,22.7069,22.659,22.659,56600.0
2007-12-27 15:55:00,47.33,47.41,47.28,47.39,78000.0,22.6638,22.7021,22.6399,22.6925,78000.0
2007-12-28 09:30:00,48.08,48.08,47.6,47.61,53100.0,23.0229,23.0229,22.7931,22.7979,53100.0
2007-12-28 09:35:00,47.6,47.75,47.58,47.66,28800.0,22.7931,22.8649,22.7835,22.8218,28800.0
2007-12-28 09:40:00,47.71,47.71,47.41,47.46,40200.0,22.8458,22.8458,22.7021,22.726,40200.0
2007-12-28 09:45:00,47.45,47.54,47.35,47.46,33800.0,22.7213,22.7644,22.6734,22.726,33800.0
2007-12-28 09:50:00,47.49,47.54,47.47,47.49,26800.0,22.7404,22.7644,22.7308,22.7404,26800.0
2007-12-28 09:55:00,47.49,47.53,47.45,47.5,89700.0,22.7404,22.7596,22.7213,22.7452,89700.0
2007-12-28 10:00:00,47.5,47.54,47.42,47.42,58400.0,22.7452,22.7644,22.7069,22.7069,58400.0
2007-12-28 10:05:00,47.42,47.43,47.27,47.31,48000.0,22.7069,22.7117,22.6351,22.6542,48000.0
2007-12-28 10:10:00,47.32,47.41,47.3,47.39,21200.0,22.659,22.7021,22.6494,22.6925,21200.0
2007-12-28 10:15:00,47.39,47.4,47.34,47.4,11800.0,22.6925,22.6973,22.6686,22.6973,11800.0
2007-12-28 10:20:00,47.4,47.44,47.34,47.38,18700.0,22.6973,22.7165,22.6686,22.6877,18700.0
2007-12-28 10:25:00,47.38,47.38,47.38,47.38,500.0,22.6877,22.6877,22.6877,22.6877,500.0
2007-12-28 10:30:00,47.4,47.49,47.38,47.46,16900.0,22.6973,22.7404,22.6877,22.726,16900.0
2007-12-28 10:35:00,47.46,47.46,47.46,47.46,0.0,22.726,22.726,22.726,22.726,0.0
2007-12-28 10:40:00,47.46,47.46,47.46,47.46,0.0,22.726,22.726,22.726,22.726,0.0
2007-12-28 10:45:00,47.46,47.46,47.46,47.46,0.0,22.726,22.726,22.726,22.726,0.0
2007-12-28 10:50:00,47.46,47.46,47.46,47.46,0.0,22.726,22.726,22.726,22.726,0.0
2007-12-28 10:55:00,47.53,47.53,47.52,47.53,1300.0,22.7596,22.7596,22.7548,22.7596,1300.0
2007-12-28 11:00:00,47.53,47.54,47.49,47.49,9200.0,22.7596,22.7644,22.7404,22.7404,9200.0
2007-12-28 11:05:00,47.49,47.54,47.49,47.54,11000.0,22.7404,22.7644,22.7404,22.7644,11000.0
2007-12-28 11:10:00,47.54,47.68,47.53,47.66,22800.0,22.7644,22.8314,22.7596,22.8218,22800.0
2007-12-28 11:15:00,47.66,47.7,47.66,47.7,21100.0,22.8218,22.841,22.8218,22.841,21100.0
2007-12-28 11:20:00,47.69,47.72,47.69,47.7,16000.0,22.8362,22.8505,22.8362,22.841,16000.0
2007-12-28 11:25:00,47.69,47.72,47.69,47.7,10000.0,22.8362,22.8505,22.8362,22.841,10000.0
2007-12-28 11:30:00,47.7,47.71,47.67,47.69,15800.0,22.841,22.8458,22.8266,22.8362,15800.0
2007-12-28 11:35:00,47.7,47.76,47.69,47.71,15600.0,22.841,22.8697,22.8362,22.8458,15600.0
2007-12-28 11:40:00,47.7,47.72,47.69,47.7,7900.0,22.841,22.8505,22.8362,22.841,7900.0
2007-12-28 11:45:00,47.7,47.72,47.7,47.7,4300.0,22.841,22.8505,22.841,22.841,4300.0
2007-12-28 11:50:00,47.71,47.72,47.68,47.69,5900.0,22.8458,22.8505,22.8314,22.8362,5900.0
2007-12-28 11:55:00,47.69,47.71,47.57,47.57,12700.0,22.8362,22.8458,22.7787,22.7787,12700.0
2007-12-28 12:00:00,47.57,47.61,47.54,47.6,11900.0,22.7787,22.7979,22.7644,22.7931,11900.0
2007-12-28 12:05:00,47.59,47.63,47.59,47.6,7700.0,22.7883,22.8075,22.7883,22.7931,7700.0
2007-12-28 12:10:00,47.61,47.62,47.53,47.57,8400.0,22.7979,22.8027,22.7596,22.7787,8400.0
2007-12-28 12:15:00,47.58,47.61,47.57,47.59,6100.0,22.7835,22.7979,22.7787,22.7883,6100.0
2007-12-28 12:20:00,47.58,47.6,47.53,47.56,9800.0,22.7835,22.7931,22.7596,22.7739,9800.0
2007-12-28 12:25:00,47.54,47.57,47.5,47.53,12100.0,22.7644,22.7787,22.7452,22.7596,12100.0
2007-12-28 12:30:00,47.53,47.58,47.52,47.54,8000.0,22.7596,22.7835,22.7548,22.7644,8000.0
2007-12-28 12:35:00,47.54,47.55,47.52,47.53,9400.0,22.7644,22.7691,22.7548,22.7596,9400.0
2007-12-28 12:40:00,47.52,47.54,47.48,47.5,5900.0,22.7548,22.7644,22.7356,22.7452,5900.0
2007-12-28 12:45:00,47.5,47.53,47.46,47.52,7000.0,22.7452,22.7596,22.726,22.7548,7000.0
2007-12-28 12:50:00,47.52,47.52,47.43,47.48,34600.0,22.7548,22.7548,22.7117,22.7356,34600.0
2007-12-28 12:55:00,47.5,47.52,47.48,47.51,7000.0,22.7452,22.7548,22.7356,22.75,7000.0
2007-12-28 13:00:00,47.51,47.53,47.48,47.52,6900.0,22.75,22.7596,22.7356,22.7548,6900.0
2007-12-28 13:05:00,47.52,47.57,47.5,47.56,13200.0,22.7548,22.7787,22.7452,22.7739,13200.0
2007-12-28 13:10:00,47.57,47.57,47.55,47.55,6500.0,22.7787,22.7787,22.7691,22.7691,6500.0
2007-12-28 13:15:00,47.55,47.57,47.53,47.54,9300.0,22.7691,22.7787,22.7596,22.7644,9300.0
2007-12-28 13:20:00,47.54,47.55,47.51,47.52,6300.0,22.7644,22.7691,22.75,22.7548,6300.0
2007-12-28 13:25:00,47.54,47.55,47.42,47.46,18900.0,22.7644,22.7691,22.7069,22.726,18900.0
2007-12-28 13:30:00,47.48,47.51,47.47,47.47,12600.0,22.7356,22.75,22.7308,22.7308,12600.0
2007-12-28 13:35:00,47.47,47.49,47.41,47.43,12500.0,22.7308,22.7404,22.7021,22.7117,12500.0
2007-12-28 13:40:00,47.43,47.51,47.41,47.48,160300.0,22.7117,22.75,22.7021,22.7356,160300.0
2007-12-28 13:45:00,47.48,47.52,47.46,47.48,23400.0,22.7356,22.7548,22.726,22.7356,23400.0
2007-12-28 13:50:00,47.48,47.51,47.48,47.48,14300.0,22.7356,22.75,22.7356,22.7356,14300.0
2007-12-28 13:55:00,47.48,47.51,47.47,47.49,12800.0,22.7356,22.75,22.7308,22.7404,12800.0
2007-12-28 14:00:00,47.5,47.51,47.49,47.51,8600.0,22.7452,22.75,22.7404,22.75,8600.0
2007-12-28 14:05:00,47.5,47.51,47.49,47.5,11200.0,22.7452,22.75,22.7404,22.7452,11200.0
2007-12-28 14:10:00,47.5,47.51,47.49,47.49,14100.0,22.7452,22.75,22.7404,22.7404,14100.0
2007-12-28 14:15:00,47.49,47.51,47.49,47.51,5900.0,22.7404,22.75,22.7404,22.75,5900.0
2007-12-28 14:20:00,47.5,47.51,47.49,47.5,14300.0,22.7452,22.75,22.7404,22.7452,14300.0
2007-12-28 14:25:00,47.5,47.58,47.49,47.58,23200.0,22.7452,22.7835,22.7404,22.7835,23200.0
2007-12-28 14:30:00,47.57,47.6,47.57,47.6,15800.0,22.7787,22.7931,22.7787,22.7931,15800.0
2007-12-28 14:35:00,47.59,47.62,47.56,47.58,18900.0,22.7883,22.8027,22.7739,22.7835,18900.0
2007-12-28 14:40:00,47.57,47.6,47.52,47.53,15400.0,22.7787,22.7931,22.7548,22.7596,15400.0
2007-12-28 14:45:00,47.52,47.56,47.51,47.56,12000.0,22.7548,22.7739,22.75,22.7739,12000.0
2007-12-28 14:50:00,47.55,47.56,47.52,47.56,6800.0,22.7691,22.7739,22.7548,22.7739,6800.0
2007-12-28 14:55:00,47.56,47.58,47.54,47.54,8100.0,22.7739,22.7835,22.7644,22.7644,8100.0
2007-12-28 15:00:00,47.54,47.55,47.52,47.55,6800.0,22.7644,22.7691,22.7548,22.7691,6800.0
2007-12-28 15:05:00,47.55,47.56,47.52,47.55,14400.0,22.7691,22.7739,22.7548,22.7691,14400.0
2007-12-28 15:10:00,47.55,47.57,47.54,47.56,11600.0,22.7691,22.7787,22.7644,22.7739,11600.0
2007-12-28 15:15:00,47.56,47.58,47.52,47.55,182900.0,22.7739,22.7835,22.7548,22.7691,182900.0
2007-12-28 15:20:00,47.54,47.6,47.54,47.6,12200.0,22.7644,22.7931,22.7644,22.7931,12200.0
2007-12-28 15:25:00,47.59,47.61,47.54,47.55,18300.0,22.7883,22.7979,22.7644,22.7691,18300.0
2007-12-28 15:30:00,47.55,47.6,47.54,47.56,24200.0,22.7691,22.7931,22.7644,22.7739,24200.0
2007-12-28 15:35:00,47.56,47.59,47.53,47.59,16000.0,22.7739,22.7883,22.7596,22.7883,16000.0
2007-12-28 15:40:00,47.58,47.61,47.58,47.6,18800.0,22.7835,22.7979,22.7835,22.7931,18800.0
2007-12-28 15:45:00,47.59,47.64,47.57,47.63,24900.0,22.7883,22.8122,22.7787,22.8075,24900.0
2007-12-28 15:50:00,47.64,47.69,47.59,47.6,28800.0,22.8122,22.8362,22.7883,22.7931,28800.0
2007-12-28 15:55:00,47.6,47.62,47.49,47.55,62400.0,22.7931,22.8027,22.7404,22.7691,62400.0
2007-12-31 09:30:00,47.36,47.77,47.3,47.57,24100.0,22.6782,22.8745,22.6494,22.7787,24100.0
2007-12-31 09:35:00,47.57,47.57,47.51,47.55,5400.0,22.7787,22.7787,22.75,22.7691,5400.0
2007-12-31 09:40:00,47.56,47.72,47.54,47.58,7100.0,22.7739,22.8505,22.7644,22.7835,7100.0
2007-12-31 09:45:00,47.58,47.75,47.57,47.67,14200.0,22.7835,22.8649,22.7787,22.8266,14200.0
2007-12-31 09:50:00,47.68,47.69,47.6,47.65,12500.0,22.8314,22.8362,22.7931,22.817,12500.0
2007-12-31 09:55:00,47.65,47.68,47.59,47.59,9700.0,22.817,22.8314,22.7883,22.7883,9700.0
2007-12-31 10:00:00,47.6,47.69,47.59,47.69,18700.0,22.7931,22.8362,22.7883,22.8362,18700.0
2007-12-31 10:05:00,47.67,47.69,47.67,47.67,7700.0,22.8266,22.8362,22.8266,22.8266,7700.0
2007-12-31 10:10:00,47.68,47.68,47.66,47.67,13100.0,22.8314,22.8314,22.8218,22.8266,13100.0
2007-12-31 10:15:00,47.67,47.68,47.62,47.65,9200.0,22.8266,22.8314,22.8027,22.817,9200.0
2007-12-31 10:20:00,47.65,47.65,47.59,47.6,7200.0,22.817,22.817,22.7883,22.7931,7200.0
2007-12-31 10:25:00,47.6,47.7,47.6,47.7,17600.0,22.7931,22.841,22.7931,22.841,17600.0
2007-12-31 10:30:00,47.7,47.71,47.7,47.71,13800.0,22.841,22.8458,22.841,22.8458,13800.0
2007-12-31 10:35:00,47.71,47.73,47.69,47.72,30600.0,22.8458,22.8553,22.8362,22.8505,30600.0
2007-12-31 10:40:00,47.72,47.74,47.67,47.69,8600.0,22.8505,22.8601,22.8266,22.8362,8600.0
2007-12-31 10:45:00,47.69,47.71,47.69,47.71,12500.0,22.8362,22.8458,22.8362,22.8458,12500.0
2007-12-31 10:50:00,47.71,47.76,47.67,47.76,11800.0,22.8458,22.8697,22.8266,22.8697,11800.0
2007-12-31 10:55:00,47.77,47.77,47.73,47.75,4800.0,22.8745,22.8745,22.8553,22.8649,4800.0
2007-12-31 11:00:00,47.75,47.77,47.74,47.74,5200.0,22.8649,22.8745,22.8601,22.8601,5200.0
2007-12-31 11:05:00,47.76,48.0,47.76,47.81,98200.0,22.8697,22.9846,22.8697,22.8936,98200.0
2007-12-31 11:10:00,47.81,47.82,47.78,47.82,14100.0,22.8936,22.8984,22.8793,22.8984,14100.0
2007-12-31 11:15:00,47.81,47.81,47.7,47.71,14400.0,22.8936,22.8936,22.841,22.8458,14400.0
2007-12-31 11:20:00,47.71,47.76,47.64,47.65,29300.0,22.8458,22.8697,22.8122,22.817,29300.0
2007-12-31 11:25:00,47.67,47.73,47.66,47.69,17600.0,22.8266,22.8553,22.8218,22.8362,17600.0
2007-12-31 11:30:00,47.69,47.72,47.68,47.72,4900.0,22.8362,22.8505,22.8314,22.8505,4900.0
2007-12-31 11:35:00,47.73,47.77,47.72,47.72,11600.0,22.8553,22.8745,22.8505,22.8505,11600.0
2007-12-31 11:40:00,47.74,47.82,47.66,47.67,65700.0,22.8601,22.8984,22.8218,22.8266,65700.0
2007-12-31 11:45:00,47.65,47.66,47.63,47.63,5400.0,22.817,22.8218,22.8075,22.8075,5400.0
2007-12-31 11:50:00,47.63,47.63,47.56,47.58,3100.0,22.8075,22.8075,22.7739,22.7835,3100.0
2007-12-31 11:55:00,47.57,47.57,47.54,47.56,4900.0,22.7787,22.7787,22.7644,22.7739,4900.0
2007-12-31 12:00:00,47.55,47.56,47.5,47.55,4400.0,22.7691,22.7739,22.7452,22.7691,4400.0
2007-12-31 12:05:00,47.56,47.61,47.55,47.61,7800.0,22.7739,22.7979,22.7691,22.7979,7800.0
2007-12-31 12:10:00,47.61,47.64,47.6,47.61,3100.0,22.7979,22.8122,22.7931,22.7979,3100.0
2007-12-31 12:15:00,47.6,47.63,47.6,47.6,6700.0,22.7931,22.8075,22.7931,22.7931,6700.0
2007-12-31 12:20:00,47.6,47.63,47.6,47.6,10000.0,22.7931,22.8075,22.7931,22.7931,10000.0
2007-12-31 12:25:00,47.6,47.61,47.46,47.46,30300.0,22.7931,22.7979,22.726,22.726,30300.0
2007-12-31 12:30:00,47.46,47.62,47.46,47.59,9200.0,22.726,22.8027,22.726,22.7883,9200.0
2007-12-31 12:35:00,47.6,47.6,47.52,47.52,5300.0,22.7931,22.7931,22.7548,22.7548,5300.0
2007-12-31 12:40:00,47.54,47.62,47.54,47.62,5400.0,22.7644,22.8027,22.7644,22.8027,5400.0
2007-12-31 12:45:00,47.6,47.62,47.55,47.59,7700.0,22.7931,22.8027,22.7691,22.7883,7700.0
2007-12-31 12:50:00,47.57,47.58,47.57,47.58,3900.0,22.7787,22.7835,22.7787,22.7835,3900.0
2007-12-31 12:55:00,47.58,47.6,47.56,47.58,4600.0,22.7835,22.7931,22.7739,22.7835,4600.0
2007-12-31 13:00:00,47.57,47.58,47.56,47.58,3300.0,22.7787,22.7835,22.7739,22.7835,3300.0
2007-12-31 13:05:00,47.56,47.63,47.56,47.63,10600.0,22.7739,22.8075,22.7739,22.8075,10600.0
2007-12-31 13:10:00,47.62,47.63,47.61,47.63,5600.0,22.8027,22.8075,22.7979,22.8075,5600.0
2007-12-31 13:15:00,47.62,47.62,47.61,47.61,3700.0,22.8027,22.8027,22.7979,22.7979,3700.0
2007-12-31 13:20:00,47.61,47.64,47.61,47.64,7200.0,22.7979,22.8122,22.7979,22.8122,7200.0
2007-12-31 13:25:00,47.63,47.65,47.62,47.62,9800.0,22.8075,22.817,22.8027,22.8027,9800.0
2007-12-31 13:30:00,47.62,47.68,47.62,47.62,12300.0,22.8027,22.8314,22.8027,22.8027,12300.0
2007-12-31 13:35:00,47.62,47.63,47.62,47.62,3900.0,22.8027,22.8075,22.8027,22.8027,3900.0
2007-12-31 13:40:00,47.62,47.64,47.62,47.64,17100.0,22.8027,22.8122,22.8027,22.8122,17100.0
2007-12-31 13:45:00,47.64,47.64,47.62,47.64,4300.0,22.8122,22.8122,22.8027,22.8122,4300.0
2007-12-31 13:50:00,47.64,47.65,47.61,47.61,9200.0,22.8122,22.817,22.7979,22.7979,9200.0
2007-12-31 13:55:00,47.61,47.63,47.6,47.61,6300.0,22.7979,22.8075,22.7931,22.7979,6300.0
2007-12-31 14:00:00,47.62,47.62,47.52,47.52,27500.0,22.8027,22.8027,22.7548,22.7548,27500.0
2007-12-31 14:05:00,47.52,47.52,47.46,47.46,7000.0,22.7548,22.7548,22.726,22.726,7000.0
2007-12-31 14:10:00,47.47,47.5,47.47,47.5,7200.0,22.7308,22.7452,22.7308,22.7452,7200.0
2007-12-31 14:15:00,47.5,47.52,47.46,47.51,9400.0,22.7452,22.7548,22.726,22.75,9400.0
2007-12-31 14:20:00,47.51,47.52,47.46,47.49,7900.0,22.75,22.7548,22.726,22.7404,7900.0
2007-12-31 14:25:00,47.49,47.5,47.43,47.47,11900.0,22.7404,22.7452,22.7117,22.7308,11900.0
2007-12-31 14:30:00,47.47,47.5,47.46,47.47,11200.0,22.7308,22.7452,22.726,22.7308,11200.0
2007-12-31 14:35:00,47.46,47.5,47.46,47.5,2500.0,22.726,22.7452,22.726,22.7452,2500.0
2007-12-31 14:40:00,47.49,47.5,47.47,47.47,6800.0,22.7404,22.7452,22.7308,22.7308,6800.0
2007-12-31 14:45:00,47.47,47.51,47.47,47.5,10000.0,22.7308,22.75,22.7308,22.7452,10000.0
2007-12-31 14:50:00,47.51,47.54,47.51,47.52,5800.0,22.75,22.7644,22.75,22.7548,5800.0
2007-12-31 14:55:00,47.51,47.54,47.51,47.51,10100.0,22.75,22.7644,22.75,22.75,10100.0
2007-12-31 15:00:00,47.51,47.53,47.49,47.49,7200.0,22.75,22.7596,22.7404,22.7404,7200.0
2007-12-31 15:05:00,47.5,47.52,47.5,47.52,3700.0,22.7452,22.7548,22.7452,22.7548,3700.0
2007-12-31 15:10:00,47.51,47.51,47.45,47.47,20000.0,22.75,22.75,22.7213,22.7308,20000.0
2007-12-31 15:15:00,47.48,47.53,47.47,47.53,8200.0,22.7356,22.7596,22.7308,22.7596,8200.0
2007-12-31 15:20:00,47.53,47.56,47.5,47.5,16600.0,22.7596,22.7739,22.7452,22.7452,16600.0
2007-12-31 15:25:00,47.5,47.5,47.46,47.46,10800.0,22.7452,22.7452,22.726,22.726,10800.0
2007-12-31 15:30:00,47.46,47.47,47.42,47.46,21600.0,22.726,22.7308,22.7069,22.726,21600.0
2007-12-31 15:35:00,47.45,47.48,47.45,47.45,16800.0,22.7213,22.7356,22.7213,22.7213,16800.0
2007-12-31 15:40:00,47.45,47.55,47.43,47.52,31300.0,22.7213,22.7691,22.7117,22.7548,31300.0
2007-12-31 15:45:00,47.53,47.57,47.48,47.54,39800.0,22.7596,22.7787,22.7356,22.7644,39800.0
2007-12-31 15:50:00,47.53,47.55,47.46,47.48,27100.0,22.7596,22.7691,22.726,22.7356,27100.0
2007-12-31 15:55:00,47.48,47.5,47.38,47.38,81400.0,22.7356,22.7452,22.6877,22.6877,81400.0
2008-01-02 09:30:00,47.3,47.44,47.13,47.32,79700.0,22.6494,22.7165,22.568,22.659,79700.0
2008-01-02 09:35:00,47.32,47.39,47.16,47.22,64700.0,22.659,22.6925,22.5824,22.6111,64700.0
2008-01-02 09:40:00,47.23,47.42,47.22,47.42,17700.0,22.6159,22.7069,22.6111,22.7069,17700.0
2008-01-02 09:45:00,47.42,47.5,47.38,47.45,23700.0,22.7069,22.7452,22.6877,22.7213,23700.0
2008-01-02 09:50:00,47.43,47.43,47.35,47.37,31700.0,22.7117,22.7117,22.6734,22.683,31700.0
2008-01-02 09:55:00,47.35,47.36,47.24,47.33,21500.0,22.6734,22.6782,22.6207,22.6638,21500.0
2008-01-02 10:00:00,47.32,47.32,47.1,47.23,56100.0,22.659,22.659,22.5537,22.6159,56100.0
2008-01-02 10:05:00,47.24,47.29,47.07,47.25,41200.0,22.6207,22.6446,22.5393,22.6255,41200.0
2008-01-02 10:10:00,47.25,47.27,47.11,47.12,24900.0,22.6255,22.6351,22.5585,22.5632,24900.0
2008-01-02 10:15:00,47.13,47.14,47.06,47.08,27200.0,22.568,22.5728,22.5345,22.5441,27200.0
2008-01-02 10:20:00,47.08,47.12,47.04,47.05,24100.0,22.5441,22.5632,22.5249,22.5297,24100.0
2008-01-02 10:25:00,47.05,47.1,47.05,47.08,19100.0,22.5297,22.5537,22.5297,22.5441,19100.0
2008-01-02 10:30:00,47.08,47.08,47.03,47.06,18900.0,22.5441,22.5441,22.5201,22.5345,18900.0
2008-01-02 10:35:00,47.07,47.07,47.02,47.03,34600.0,22.5393,22.5393,22.5154,22.5201,34600.0
2008-01-02 10:40:00,47.02,47.04,46.97,46.98,25000.0,22.5154,22.5249,22.4914,22.4962,25000.0
2008-01-02 10:45:00,46.98,47.01,46.97,46.99,15200.0,22.4962,22.5106,22.4914,22.501,15200.0
2008-01-02 10:50:00,46.98,46.98,46.93,46.94,27000.0,22.4962,22.4962,22.4723,22.477,27000.0
2008-01-02 10:55:00,46.94,47.0,46.93,46.97,47100.0,22.477,22.5058,22.4723,22.4914,47100.0
2008-01-02 11:00:00,46.95,47.0,46.93,46.95,17300.0,22.4818,22.5058,22.4723,22.4818,17300.0
2008-01-02 11:05:00,46.94,46.95,46.92,46.93,19800.0,22.477,22.4818,22.4675,22.4723,19800.0
2008-01-02 11:10:00,46.92,46.93,46.88,46.9,33000.0,22.4675,22.4723,22.4483,22.4579,33000.0
2008-01-02 11:15:00,46.89,46.9,46.87,46.87,12200.0,22.4531,22.4579,22.4435,22.4435,12200.0
2008-01-02 11:20:00,46.86,46.86,46.75,46.76,27900.0,22.4387,22.4387,22.3861,22.3909,27900.0
2008-01-02 11:25:00,46.77,46.78,46.71,46.72,16200.0,22.3956,22.4004,22.3669,22.3717,16200.0
2008-01-02 11:30:00,46.72,46.72,46.68,46.69,15000.0,22.3717,22.3717,22.3525,22.3573,15000.0
2008-01-02 11:35:00,46.69,46.72,46.65,46.68,17900.0,22.3573,22.3717,22.3382,22.3525,17900.0
2008-01-02 11:40:00,46.67,46.69,46.61,46.65,29200.0,22.3478,22.3573,22.319,22.3382,29200.0
2008-01-02 11:45:00,46.64,46.64,46.58,46.6,19800.0,22.3334,22.3334,22.3047,22.3142,19800.0
2008-01-02 11:50:00,46.6,46.67,46.59,46.67,19200.0,22.3142,22.3478,22.3095,22.3478,19200.0
2008-01-02 11:55:00,46.67,46.7,46.65,46.7,12100.0,22.3478,22.3621,22.3382,22.3621,12100.0
2008-01-02 12:00:00,46.7,46.75,46.7,46.74,22700.0,22.3621,22.3861,22.3621,22.3813,22700.0
2008-01-02 12:05:00,46.74,46.75,46.62,46.62,27700.0,22.3813,22.3861,22.3238,22.3238,27700.0
2008-01-02 12:10:00,46.63,46.66,46.63,46.65,18000.0,22.3286,22.343,22.3286,22.3382,18000.0
2008-01-02 12:15:00,46.67,46.67,46.57,46.6,15000.0,22.3478,22.3478,22.2999,22.3142,15000.0
2008-01-02 12:20:00,46.61,46.62,46.53,46.55,11700.0,22.319,22.3238,22.2807,22.2903,11700.0
2008-01-02 12:25:00,46.54,46.6,46.54,46.58,10500.0,22.2855,22.3142,22.2855,22.3047,10500.0
2008-01-02 12:30:00,46.6,46.6,46.57,46.6,19900.0,22.3142,22.3142,22.2999,22.3142,19900.0
2008-01-02 12:35:00,46.62,46.64,46.61,46.62,8000.0,22.3238,22.3334,22.319,22.3238,8000.0
2008-01-02 12:40:00,46.63,46.67,46.61,46.62,16800.0,22.3286,22.3478,22.319,22.3238,16800.0
2008-01-02 12:45:00,46.62,46.62,46.54,46.59,14500.0,22.3238,22.3238,22.2855,22.3095,14500.0
2008-01-02 12:50:00,46.57,46.59,46.51,46.59,15500.0,22.2999,22.3095,22.2711,22.3095,15500.0
2008-01-02 12:55:00,46.59,46.59,46.52,46.54,13200.0,22.3095,22.3095,22.2759,22.2855,13200.0
2008-01-02 13:00:00,46.54,46.59,46.52,46.52,14400.0,22.2855,22.3095,22.2759,22.2759,14400.0
2008-01-02 13:05:00,46.53,46.54,46.4,46.42,50300.0,22.2807,22.2855,22.2185,22.228,50300.0
2008-01-02 13:10:00,46.4,46.45,46.4,46.41,16500.0,22.2185,22.2424,22.2185,22.2233,16500.0
2008-01-02 13:15:00,46.42,46.44,46.4,46.43,20900.0,22.228,22.2376,22.2185,22.2328,20900.0
2008-01-02 13:20:00,46.43,46.47,46.41,46.45,15700.0,22.2328,22.252,22.2233,22.2424,15700.0
2008-01-02 13:25:00,46.46,46.47,46.4,46.42,30600.0,22.2472,22.252,22.2185,22.228,30600.0
2008-01-02 13:30:00,46.42,46.54,46.42,46.52,21400.0,22.228,22.2855,22.228,22.2759,21400.0
2008-01-02 13:35:00,46.52,46.61,46.51,46.61,14700.0,22.2759,22.319,22.2711,22.319,14700.0
2008-01-02 13:40:00,46.6,46.65,46.59,46.65,7500.0,22.3142,22.3382,22.3095,22.3382,7500.0
2008-01-02 13:45:00,46.65,46.81,46.64,46.79,23900.0,22.3382,22.4148,22.3334,22.4052,23900.0
2008-01-02 13:50:00,46.79,46.98,46.79,46.91,89600.0,22.4052,22.4962,22.4052,22.4627,89600.0
2008-01-02 13:55:00,46.89,46.91,46.83,46.83,11500.0,22.4531,22.4627,22.4244,22.4244,11500.0
2008-01-02 14:00:00,46.8,46.92,46.8,46.85,21600.0,22.41,22.4675,22.41,22.434,21600.0
2008-01-02 14:05:00,46.84,46.94,46.82,46.93,25300.0,22.4292,22.477,22.4196,22.4723,25300.0
2008-01-02 14:10:00,46.92,46.99,46.89,46.99,23900.0,22.4675,22.501,22.4531,22.501,23900.0
2008-01-02 14:15:00,46.99,47.03,46.96,46.98,35500.0,22.501,22.5201,22.4866,22.4962,35500.0
2008-01-02 14:20:00,46.98,46.99,46.87,46.88,15300.0,22.4962,22.501,22.4435,22.4483,15300.0
2008-01-02 14:25:00,46.88,46.93,46.78,46.78,21800.0,22.4483,22.4723,22.4004,22.4004,21800.0
2008-01-02 14:30:00,46.78,46.82,46.76,46.8,16300.0,22.4004,22.4196,22.3909,22.41,16300.0
2008-01-02 14:35:00,46.78,46.79,46.69,46.69,60900.0,22.4004,22.4052,22.3573,22.3573,60900.0
2008-01-02 14:40:00,46.69,46.77,46.66,46.7,35300.0,22.3573,22.3956,22.343,22.3621,35300.0
2008-01-02 14:45:00,46.69,46.75,46.69,46.72,9700.0,22.3573,22.3861,22.3573,22.3717,9700.0
2008-01-02 14:50:00,46.72,46.77,46.69,46.75,16100.0,22.3717,22.3956,22.3573,22.3861,16100.0
2008-01-02 14:55:00,46.75,46.75,46.58,46.61,23200.0,22.3861,22.3861,22.3047,22.319,23200.0
2008-01-02 15:00:00,46.63,46.63,46.55,46.58,31900.0,22.3286,22.3286,22.2903,22.3047,31900.0
2008-01-02 15:05:00,46.58,46.6,46.43,46.5,48000.0,22.3047,22.3142,22.2328,22.2664,48000.0
2008-01-02 15:10:00,46.5,46.6,46.44,46.54,27700.0,22.2664,22.3142,22.2376,22.2855,27700.0
2008-01-02 15:15:00,46.53,46.57,46.49,46.51,24600.0,22.2807,22.2999,22.2616,22.2711,24600.0
2008-01-02 15:20:00,46.51,46.59,46.46,46.58,20800.0,22.2711,22.3095,22.2472,22.3047,20800.0
2008-01-02 15:25:00,46.57,46.62,46.54,46.57,22100.0,22.2999,22.3238,22.2855,22.2999,22100.0
2008-01-02 15:30:00,46.56,46.61,46.55,46.6,20900.0,22.2951,22.319,22.2903,22.3142,20900.0
2008-01-02 15:35:00,46.6,46.64,46.59,46.61,28200.0,22.3142,22.3334,22.3095,22.319,28200.0
2008-01-02 15:40:00,46.6,46.63,46.56,46.6,41900.0,22.3142,22.3286,22.2951,22.3142,41900.0
2008-01-02 15:45:00,46.6,46.62,46.5,46.51,85500.0,22.3142,22.3238,22.2664,22.2711,85500.0
2008-01-02 15:50:00,46.51,46.57,46.49,46.57,51800.0,22.2711,22.2999,22.2616,22.2999,51800.0
2008-01-02 15:55:00,46.57,46.59,46.53,46.55,99400.0,22.2999,22.3095,22.2807,22.2903,99400.0
2008-01-03 09:30:00,46.58,46.89,46.56,46.87,25600.0,22.3047,22.4531,22.2951,22.4435,25600.0
2008-01-03 09:35:00,46.87,46.88,46.65,46.84,17400.0,22.4435,22.4483,22.3382,22.4292,17400.0
2008-01-03 09:40:00,46.82,46.89,46.78,46.89,19800.0,22.4196,22.4531,22.4004,22.4531,19800.0
2008-01-03 09:45:00,46.89,46.92,46.72,46.72,25000.0,22.4531,22.4675,22.3717,22.3717,25000.0
2008-01-03 09:50:00,46.74,46.82,46.69,46.73,33900.0,22.3813,22.4196,22.3573,22.3765,33900.0
2008-01-03 09:55:00,46.74,46.78,46.68,46.72,41000.0,22.3813,22.4004,22.3525,22.3717,41000.0
2008-01-03 10:00:00,46.69,46.79,46.66,46.69,53500.0,22.3573,22.4052,22.343,22.3573,53500.0
2008-01-03 10:05:00,46.72,46.8,46.7,46.8,21800.0,22.3717,22.41,22.3621,22.41,21800.0
2008-01-03 10:10:00,46.79,46.83,46.65,46.65,48200.0,22.4052,22.4244,22.3382,22.3382,48200.0
2008-01-03 10:15:00,46.66,46.68,46.63,46.66,30900.0,22.343,22.3525,22.3286,22.343,30900.0
2008-01-03 10:20:00,46.65,46.68,46.57,46.6,48600.0,22.3382,22.3525,22.2999,22.3142,48600.0
2008-01-03 10:25:00,46.6,46.75,46.59,46.73,28900.0,22.3142,22.3861,22.3095,22.3765,28900.0
2008-01-03 10:30:00,46.74,46.75,46.69,46.72,32700.0,22.3813,22.3861,22.3573,22.3717,32700.0
2008-01-03 10:35:00,46.72,46.73,46.69,46.71,61900.0,22.3717,22.3765,22.3573,22.3669,61900.0
2008-01-03 10:40:00,46.71,46.74,46.68,46.73,22100.0,22.3669,22.3813,22.3525,22.3765,22100.0
2008-01-03 10:45:00,46.73,46.74,46.66,46.71,27600.0,22.3765,22.3813,22.343,22.3669,27600.0
2008-01-03 10:50:00,46.71,46.73,46.67,46.67,19800.0,22.3669,22.3765,22.3478,22.3478,19800.0
2008-01-03 10:55:00,46.66,46.71,46.64,46.7,19400.0,22.343,22.3669,22.3334,22.3621,19400.0
2008-01-03 11:00:00,46.69,46.74,46.69,46.71,44700.0,22.3573,22.3813,22.3573,22.3669,44700.0
2008-01-03 11:05:00,46.72,46.77,46.7,46.73,35100.0,22.3717,22.3956,22.3621,22.3765,35100.0
2008-01-03 11:10:00,46.73,46.77,46.71,46.73,49200.0,22.3765,22.3956,22.3669,22.3765,49200.0
2008-01-03 11:15:00,46.73,46.77,46.72,46.77,39700.0,22.3765,22.3956,22.3717,22.3956,39700.0
2008-01-03 11:20:00,46.76,46.82,46.71,46.75,31800.0,22.3909,22.4196,22.3669,22.3861,31800.0
2008-01-03 11:25:00,46.75,46.75,46.73,46.75,51400.0,22.3861,22.3861,22.3765,22.3861,51400.0
2008-01-03 11:30:00,46.74,46.82,46.74,46.79,25400.0,22.3813,22.4196,22.3813,22.4052,25400.0
2008-01-03 11:35:00,46.79,46.82,46.74,46.82,10400.0,22.4052,22.4196,22.3813,22.4196,10400.0
2008-01-03 11:40:00,46.82,46.83,46.74,46.8,38300.0,22.4196,22.4244,22.3813,22.41,38300.0
2008-01-03 11:45:00,46.81,46.84,46.75,46.79,27000.0,22.4148,22.4292,22.3861,22.4052,27000.0
2008-01-03 11:50:00,46.79,46.81,46.76,46.8,30600.0,22.4052,22.4148,22.3909,22.41,30600.0
2008-01-03 11:55:00,46.8,46.81,46.76,46.79,15600.0,22.41,22.4148,22.3909,22.4052,15600.0
2008-01-03 12:00:00,46.78,46.8,46.74,46.75,27000.0,22.4004,22.41,22.3813,22.3861,27000.0
2008-01-03 12:05:00,46.75,46.79,46.75,46.77,19400.0,22.3861,22.4052,22.3861,22.3956,19400.0
2008-01-03 12:10:00,46.77,46.8,46.73,46.74,67200.0,22.3956,22.41,22.3765,22.3813,67200.0
2008-01-03 12:15:00,46.73,46.77,46.6,46.67,41700.0,22.3765,22.3956,22.3142,22.3478,41700.0
2008-01-03 12:20:00,46.67,46.69,46.6,46.68,17300.0,22.3478,22.3573,22.3142,22.3525,17300.0
2008-01-03 12:25:00,46.69,46.75,46.65,46.75,10400.0,22.3573,22.3861,22.3382,22.3861,10400.0
2008-01-03 12:30:00,46.75,46.77,46.65,46.66,14400.0,22.3861,22.3956,22.3382,22.343,14400.0
2008-01-03 12:35:00,46.66,46.67,46.62,46.62,11500.0,22.343,22.3478,22.3238,22.3238,11500.0
2008-01-03 12:40:00,46.61,46.63,46.55,46.55,12000.0,22.319,22.3286,22.2903,22.2903,12000.0
2008-01-03 12:45:00,46.55,46.6,46.54,46.6,13800.0,22.2903,22.3142,22.2855,22.3142,13800.0
2008-01-03 12:50:00,46.62,46.63,46.56,46.61,7300.0,22.3238,22.3286,22.2951,22.319,7300.0
2008-01-03 12:55:00,46.62,46.64,46.58,46.62,17400.0,22.3238,22.3334,22.3047,22.3238,17400.0
2008-01-03 13:00:00,46.61,46.63,46.54,46.55,21300.0,22.319,22.3286,22.2855,22.2903,21300.0
2008-01-03 13:05:00,46.57,46.61,46.55,46.6,11100.0,22.2999,22.319,22.2903,22.3142,11100.0
2008-01-03 13:10:00,46.59,46.62,46.59,46.6,23900.0,22.3095,22.3238,22.3095,22.3142,23900.0
2008-01-03 13:15:00,46.6,46.6,46.55,46.56,92900.0,22.3142,22.3142,22.2903,22.2951,92900.0
2008-01-03 13:20:00,46.56,46.59,46.54,46.59,9100.0,22.2951,22.3095,22.2855,22.3095,9100.0
2008-01-03 13:25:00,46.58,46.59,46.53,46.55,7800.0,22.3047,22.3095,22.2807,22.2903,7800.0
2008-01-03 13:30:00,46.56,46.57,46.53,46.55,9400.0,22.2951,22.2999,22.2807,22.2903,9400.0
2008-01-03 13:35:00,46.55,46.57,46.53,46.57,16100.0,22.2903,22.2999,22.2807,22.2999,16100.0
2008-01-03 13:40:00,46.57,46.59,46.55,46.58,20000.0,22.2999,22.3095,22.2903,22.3047,20000.0
2008-01-03 13:45:00,46.59,46.6,46.56,46.57,7600.0,22.3095,22.3142,22.2951,22.2999,7600.0
2008-01-03 13:50:00,46.56,46.6,46.54,46.59,21300.0,22.2951,22.3142,22.2855,22.3095,21300.0
2008-01-03 13:55:00,46.6,46.6,46.57,46.59,14400.0,22.3142,22.3142,22.2999,22.3095,14400.0
2008-01-03 14:00:00,46.58,46.65,46.57,46.65,18200.0,22.3047,22.3382,22.2999,22.3382,18200.0
2008-01-03 14:05:00,46.63,46.65,46.62,46.64,9800.0,22.3286,22.3382,22.3238,22.3334,9800.0
2008-01-03 14:10:00,46.64,46.68,46.58,46.65,22900.0,22.3334,22.3525,22.3047,22.3382,22900.0
2008-01-03 14:15:00,46.65,46.7,46.63,46.68,19000.0,22.3382,22.3621,22.3286,22.3525,19000.0
2008-01-03 14:20:00,46.68,46.69,46.6,46.63,31000.0,22.3525,22.3573,22.3142,22.3286,31000.0
2008-01-03 14:25:00,46.63,46.65,46.62,46.64,32100.0,22.3286,22.3382,22.3238,22.3334,32100.0
2008-01-03 14:30:00,46.64,46.65,46.56,46.59,21500.0,22.3334,22.3382,22.2951,22.3095,21500.0
2008-01-03 14:35:00,46.59,46.65,46.58,46.61,20200.0,22.3095,22.3382,22.3047,22.319,20200.0
2008-01-03 14:40:00,46.62,46.67,46.6,46.62,13200.0,22.3238,22.3478,22.3142,22.3238,13200.0
2008-01-03 14:45:00,46.62,46.66,46.61,46.65,5500.0,22.3238,22.343,22.319,22.3382,5500.0
2008-01-03 14:50:00,46.65,46.66,46.58,46.58,7100.0,22.3382,22.343,22.3047,22.3047,7100.0
2008-01-03 14:55:00,46.59,46.6,46.53,46.55,11700.0,22.3095,22.3142,22.2807,22.2903,11700.0
2008-01-03 15:00:00,46.56,46.6,46.52,46.56,25100.0,22.2951,22.3142,22.2759,22.2951,25100.0
2008-01-03 15:05:00,46.56,46.64,46.55,46.62,16000.0,22.2951,22.3334,22.2903,22.3238,16000.0
2008-01-03 15:10:00,46.62,46.62,46.57,46.59,13300.0,22.3238,22.3238,22.2999,22.3095,13300.0
2008-01-03 15:15:00,46.59,46.6,46.56,46.58,22900.0,22.3095,22.3142,22.2951,22.3047,22900.0
2008-01-03 15:20:00,46.57,46.58,46.46,46.53,51200.0,22.2999,22.3047,22.2472,22.2807,51200.0
2008-01-03 15:25:00,46.52,46.54,46.42,46.45,20400.0,22.2759,22.2855,22.228,22.2424,20400.0
2008-01-03 15:30:00,46.44,46.47,46.36,46.43,35600.0,22.2376,22.252,22.1993,22.2328,35600.0
2008-01-03 15:35:00,46.43,46.46,46.4,46.44,25600.0,22.2328,22.2472,22.2185,22.2376,25600.0
2008-01-03 15:40:00,46.43,46.45,46.39,46.39,29600.0,22.2328,22.2424,22.2137,22.2137,29600.0
2008-01-03 15:45:00,46.4,46.4,46.37,46.37,22900.0,22.2185,22.2185,22.2041,22.2041,22900.0
2008-01-03 15:50:00,46.37,46.4,46.34,46.37,34000.0,22.2041,22.2185,22.1897,22.2041,34000.0
2008-01-03 15:55:00,46.37,46.41,46.34,46.37,74800.0,22.2041,22.2233,22.1897,22.2041,74800.0
2008-01-04 09:30:00,46.13,46.51,46.08,46.48,56500.0,22.0892,22.2711,22.0652,22.2568,56500.0
2008-01-04 09:35:00,46.48,46.5,46.15,46.17,43600.0,22.2568,22.2664,22.0988,22.1083,43600.0
2008-01-04 09:40:00,46.14,46.22,46.12,46.22,46900.0,22.094,22.1323,22.0844,22.1323,46900.0
2008-01-04 09:45:00,46.21,46.33,46.2,46.3,22800.0,22.1275,22.185,22.1227,22.1706,22800.0
2008-01-04 09:50:00,46.3,46.39,46.27,46.32,29400.0,22.1706,22.2137,22.1562,22.1802,29400.0
2008-01-04 09:55:00,46.31,46.51,46.29,46.41,73100.0,22.1754,22.2711,22.1658,22.2233,73100.0
2008-01-04 10:00:00,46.41,46.53,46.25,46.39,61500.0,22.2233,22.2807,22.1466,22.2137,61500.0
2008-01-04 10:05:00,46.42,46.5,46.4,46.5,43400.0,22.228,22.2664,22.2185,22.2664,43400.0
2008-01-04 10:10:00,46.5,46.5,46.41,46.48,28800.0,22.2664,22.2664,22.2233,22.2568,28800.0
2008-01-04 10:15:00,46.48,46.49,46.42,46.42,35000.0,22.2568,22.2616,22.228,22.228,35000.0
2008-01-04 10:20:00,46.43,46.52,46.42,46.51,81700.0,22.2328,22.2759,22.228,22.2711,81700.0
2008-01-04 10:25:00,46.51,46.55,46.44,46.49,35900.0,22.2711,22.2903,22.2376,22.2616,35900.0
2008-01-04 10:30:00,46.5,46.55,46.45,46.54,21400.0,22.2664,22.2903,22.2424,22.2855,21400.0
2008-01-04 10:35:00,46.53,46.59,46.51,46.56,27500.0,22.2807,22.3095,22.2711,22.2951,27500.0
2008-01-04 10:40:00,46.55,46.58,46.48,46.54,25500.0,22.2903,22.3047,22.2568,22.2855,25500.0
2008-01-04 10:45:00,46.53,46.54,46.43,46.48,32800.0,22.2807,22.2855,22.2328,22.2568,32800.0
2008-01-04 10:50:00,46.5,46.53,46.45,46.53,23700.0,22.2664,22.2807,22.2424,22.2807,23700.0
2008-01-04 10:55:00,46.54,46.58,46.51,46.58,34000.0,22.2855,22.3047,22.2711,22.3047,34000.0
2008-01-04 11:00:00,46.57,46.67,46.56,46.67,23700.0,22.2999,22.3478,22.2951,22.3478,23700.0
2008-01-04 11:05:00,46.67,46.72,46.62,46.71,48600.0,22.3478,22.3717,22.3238,22.3669,48600.0
2008-01-04 11:10:00,46.71,46.8,46.7,46.78,24700.0,22.3669,22.41,22.3621,22.4004,24700.0
2008-01-04 11:15:00,46.79,46.79,46.57,46.63,34200.0,22.4052,22.4052,22.2999,22.3286,34200.0
2008-01-04 11:20:00,46.61,46.68,46.61,46.67,21700.0,22.319,22.3525,22.319,22.3478,21700.0
2008-01-04 11:25:00,46.68,46.77,46.66,46.73,31000.0,22.3525,22.3956,22.343,22.3765,31000.0
2008-01-04 11:30:00,46.72,46.74,46.66,46.66,20300.0,22.3717,22.3813,22.343,22.343,20300.0
2008-01-04 11:35:00,46.67,46.8,46.6,46.63,140400.0,22.3478,22.41,22.3142,22.3286,140400.0
2008-01-04 11:40:00,46.63,46.68,46.62,46.66,11700.0,22.3286,22.3525,22.3238,22.343,11700.0
2008-01-04 11:45:00,46.67,46.67,46.59,46.61,8700.0,22.3478,22.3478,22.3095,22.319,8700.0
2008-01-04 11:50:00,46.63,46.72,46.63,46.71,15900.0,22.3286,22.3717,22.3286,22.3669,15900.0
2008-01-04 11:55:00,46.71,46.73,46.64,46.65,17700.0,22.3669,22.3765,22.3334,22.3382,17700.0
2008-01-04 12:00:00,46.68,46.73,46.67,46.7,16500.0,22.3525,22.3765,22.3478,22.3621,16500.0
2008-01-04 12:05:00,46.7,46.74,46.7,46.73,17700.0,22.3621,22.3813,22.3621,22.3765,17700.0
2008-01-04 12:10:00,46.73,46.8,46.73,46.77,33200.0,22.3765,22.41,22.3765,22.3956,33200.0
2008-01-04 12:15:00,46.77,46.81,46.75,46.8,22900.0,22.3956,22.4148,22.3861,22.41,22900.0
2008-01-04 12:20:00,46.79,46.88,46.78,46.8,43200.0,22.4052,22.4483,22.4004,22.41,43200.0
2008-01-04 12:25:00,46.81,46.82,46.76,46.8,31500.0,22.4148,22.4196,22.3909,22.41,31500.0
2008-01-04 12:30:00,46.81,46.88,46.77,46.87,27500.0,22.4148,22.4483,22.3956,22.4435,27500.0
2008-01-04 12:35:00,46.87,46.91,46.83,46.88,21100.0,22.4435,22.4627,22.4244,22.4483,21100.0
2008-01-04 12:40:00,46.88,46.94,46.87,46.94,19800.0,22.4483,22.477,22.4435,22.477,19800.0
2008-01-04 12:45:00,46.93,46.94,46.8,46.81,37400.0,22.4723,22.477,22.41,22.4148,37400.0
2008-01-04 12:50:00,46.81,46.82,46.75,46.77,15200.0,22.4148,22.4196,22.3861,22.3956,15200.0
2008-01-04 12:55:00,46.76,46.81,46.75,46.78,5200.0,22.3909,22.4148,22.3861,22.4004,5200.0
2008-01-04 13:00:00,46.78,46.83,46.78,46.82,7600.0,22.4004,22.4244,22.4004,22.4196,7600.0
2008-01-04 13:05:00,46.83,46.83,46.77,46.78,9900.0,22.4244,22.4244,22.3956,22.4004,9900.0
2008-01-04 13:10:00,46.78,46.83,46.77,46.83,12400.0,22.4004,22.4244,22.3956,22.4244,12400.0
2008-01-04 13:15:00,46.83,46.87,46.83,46.83,11000.0,22.4244,22.4435,22.4244,22.4244,11000.0
2008-01-04 13:20:00,46.82,46.83,46.72,46.74,18900.0,22.4196,22.4244,22.3717,22.3813,18900.0
2008-01-04 13:25:00,46.75,46.84,46.73,46.84,11700.0,22.3861,22.4292,22.3765,22.4292,11700.0
2008-01-04 13:30:00,46.84,46.84,46.8,46.81,10200.0,22.4292,22.4292,22.41,22.4148,10200.0
2008-01-04 13:35:00,46.81,46.81,46.64,46.69,22700.0,22.4148,22.4148,22.3334,22.3573,22700.0
2008-01-04 13:40:00,46.69,46.71,46.63,46.67,20600.0,22.3573,22.3669,22.3286,22.3478,20600.0
2008-01-04 13:45:00,46.65,46.71,46.65,46.71,12800.0,22.3382,22.3669,22.3382,22.3669,12800.0
2008-01-04 13:50:00,46.72,46.81,46.71,46.8,26300.0,22.3717,22.4148,22.3669,22.41,26300.0
2008-01-04 13:55:00,46.81,46.83,46.76,46.77,25600.0,22.4148,22.4244,22.3909,22.3956,25600.0
2008-01-04 14:00:00,46.77,46.77,46.67,46.7,22500.0,22.3956,22.3956,22.3478,22.3621,22500.0
2008-01-04 14:05:00,46.7,46.71,46.66,46.67,17900.0,22.3621,22.3669,22.343,22.3478,17900.0
2008-01-04 14:10:00,46.68,46.7,46.6,46.62,28200.0,22.3525,22.3621,22.3142,22.3238,28200.0
2008-01-04 14:15:00,46.61,46.71,46.57,46.67,33100.0,22.319,22.3669,22.2999,22.3478,33100.0
2008-01-04 14:20:00,46.67,46.68,46.51,46.57,24300.0,22.3478,22.3525,22.2711,22.2999,24300.0
2008-01-04 14:25:00,46.58,46.62,46.55,46.57,14400.0,22.3047,22.3238,22.2903,22.2999,14400.0
2008-01-04 14:30:00,46.56,46.68,46.56,46.67,23800.0,22.2951,22.3525,22.2951,22.3478,23800.0
2008-01-04 14:35:00,46.68,46.71,46.61,46.65,18200.0,22.3525,22.3669,22.319,22.3382,18200.0
2008-01-04 14:40:00,46.64,46.68,46.6,46.67,17500.0,22.3334,22.3525,22.3142,22.3478,17500.0
2008-01-04 14:45:00,46.68,46.81,46.67,46.74,28100.0,22.3525,22.4148,22.3478,22.3813,28100.0
2008-01-04 14:50:00,46.74,46.77,46.65,46.66,18700.0,22.3813,22.3956,22.3382,22.343,18700.0
2008-01-04 14:55:00,46.67,46.84,46.61,46.78,20900.0,22.3478,22.4292,22.319,22.4004,20900.0
2008-01-04 15:00:00,46.8,46.85,46.74,46.78,22000.0,22.41,22.434,22.3813,22.4004,22000.0
2008-01-04 15:05:00,46.79,46.82,46.73,46.75,29800.0,22.4052,22.4196,22.3765,22.3861,29800.0
2008-01-04 15:10:00,46.76,46.76,46.67,46.7,27300.0,22.3909,22.3909,22.3478,22.3621,27300.0
2008-01-04 15:15:00,46.72,46.77,46.65,46.75,30300.0,22.3717,22.3956,22.3382,22.3861,30300.0
2008-01-04 15:20:00,46.75,46.76,46.66,46.71,22000.0,22.3861,22.3909,22.343,22.3669,22000.0
2008-01-04 15:25:00,46.7,46.79,46.65,46.77,29500.0,22.3621,22.4052,22.3382,22.3956,29500.0
2008-01-04 15:30:00,46.76,46.81,46.73,46.73,36600.0,22.3909,22.4148,22.3765,22.3765,36600.0
2008-01-04 15:35:00,46.74,46.74,46.62,46.67,48200.0,22.3813,22.3813,22.3238,22.3478,48200.0
2008-01-04 15:40:00,46.68,46.68,46.53,46.55,64600.0,22.3525,22.3525,22.2807,22.2903,64600.0
2008-01-04 15:45:00,46.55,46.58,46.42,46.47,66500.0,22.2903,22.3047,22.228,22.252,66500.0
2008-01-04 15:50:00,46.47,46.57,46.43,46.52,80800.0,22.252,22.2999,22.2328,22.2759,80800.0
2008-01-04 15:55:00,46.51,46.54,46.36,46.4,158500.0,22.2711,22.2855,22.1993,22.2185,158500.0
2008-01-07 09:30:00,46.81,46.81,46.49,46.65,33300.0,22.4148,22.4148,22.2616,22.3382,33300.0
2008-01-07 09:35:00,46.67,47.01,46.61,47.01,40300.0,22.3478,22.5106,22.319,22.5106,40300.0
2008-01-07 09:40:00,47.02,47.17,46.89,46.96,71700.0,22.5154,22.5872,22.4531,22.4866,71700.0
2008-01-07 09:45:00,46.96,47.23,46.93,47.1,61100.0,22.4866,22.6159,22.4723,22.5537,61100.0
2008-01-07 09:50:00,47.12,47.28,47.1,47.24,66400.0,22.5632,22.6399,22.5537,22.6207,66400.0
2008-01-07 09:55:00,47.26,47.35,47.19,47.35,53400.0,22.6303,22.6734,22.5968,22.6734,53400.0
2008-01-07 10:00:00,47.34,47.37,47.26,47.33,50300.0,22.6686,22.683,22.6303,22.6638,50300.0
2008-01-07 10:05:00,47.33,47.36,47.15,47.23,30400.0,22.6638,22.6782,22.5776,22.6159,30400.0
2008-01-07 10:10:00,47.24,47.31,47.13,47.29,33700.0,22.6207,22.6542,22.568,22.6446,33700.0
2008-01-07 10:15:00,47.29,47.32,47.26,47.29,18700.0,22.6446,22.659,22.6303,22.6446,18700.0
2008-01-07 10:20:00,47.26,47.33,47.19,47.24,61500.0,22.6303,22.6638,22.5968,22.6207,61500.0
2008-01-07 10:25:00,47.24,47.32,47.22,47.28,19200.0,22.6207,22.659,22.6111,22.6399,19200.0
2008-01-07 10:30:00,47.3,47.37,47.25,47.35,47800.0,22.6494,22.683,22.6255,22.6734,47800.0
2008-01-07 10:35:00,47.36,47.49,47.32,47.47,63800.0,22.6782,22.7404,22.659,22.7308,63800.0
2008-01-07 10:40:00,47.47,47.49,47.35,47.35,29700.0,22.7308,22.7404,22.6734,22.6734,29700.0
2008-01-07 10:45:00,47.36,47.36,47.24,47.29,25800.0,22.6782,22.6782,22.6207,22.6446,25800.0
2008-01-07 10:50:00,47.3,47.31,47.18,47.2,19400.0,22.6494,22.6542,22.592,22.6015,19400.0
2008-01-07 10:55:00,47.21,47.35,47.18,47.33,26100.0,22.6063,22.6734,22.592,22.6638,26100.0
2008-01-07 11:00:00,47.33,47.36,47.15,47.17,43300.0,22.6638,22.6782,22.5776,22.5872,43300.0
2008-01-07 11:05:00,47.17,47.19,47.1,47.14,23300.0,22.5872,22.5968,22.5537,22.5728,23300.0
2008-01-07 11:10:00,47.13,47.17,47.11,47.15,17100.0,22.568,22.5872,22.5585,22.5776,17100.0
2008-01-07 11:15:00,47.14,47.28,47.13,47.23,44200.0,22.5728,22.6399,22.568,22.6159,44200.0
2008-01-07 11:20:00,47.24,47.34,47.23,47.29,21600.0,22.6207,22.6686,22.6159,22.6446,21600.0
2008-01-07 11:25:00,47.29,47.38,47.28,47.33,78100.0,22.6446,22.6877,22.6399,22.6638,78100.0
2008-01-07 11:30:00,47.33,47.37,47.17,47.19,18100.0,22.6638,22.683,22.5872,22.5968,18100.0
2008-01-07 11:35:00,47.17,47.29,47.17,47.17,16900.0,22.5872,22.6446,22.5872,22.5872,16900.0
2008-01-07 11:40:00,47.18,47.2,47.11,47.13,26600.0,22.592,22.6015,22.5585,22.568,26600.0
2008-01-07 11:45:00,47.12,47.36,47.11,47.34,146800.0,22.5632,22.6782,22.5585,22.6686,146800.0
2008-01-07 11:50:00,47.35,47.49,47.33,47.46,52600.0,22.6734,22.7404,22.6638,22.726,52600.0
2008-01-07 11:55:00,47.46,47.49,47.44,47.46,47400.0,22.726,22.7404,22.7165,22.726,47400.0
2008-01-07 12:00:00,47.46,47.47,47.36,47.36,24800.0,22.726,22.7308,22.6782,22.6782,24800.0
2008-01-07 12:05:00,47.35,47.36,47.21,47.28,21100.0,22.6734,22.6782,22.6063,22.6399,21100.0
2008-01-07 12:10:00,47.25,47.33,47.23,47.26,28500.0,22.6255,22.6638,22.6159,22.6303,28500.0
2008-01-07 12:15:00,47.27,47.27,47.16,47.26,23100.0,22.6351,22.6351,22.5824,22.6303,23100.0
2008-01-07 12:20:00,47.25,47.26,47.18,47.2,13900.0,22.6255,22.6303,22.592,22.6015,13900.0
2008-01-07 12:25:00,47.21,47.35,47.19,47.3,23900.0,22.6063,22.6734,22.5968,22.6494,23900.0
2008-01-07 12:30:00,47.3,47.4,47.3,47.39,37600.0,22.6494,22.6973,22.6494,22.6925,37600.0
2008-01-07 12:35:00,47.4,47.42,47.31,47.35,33100.0,22.6973,22.7069,22.6542,22.6734,33100.0
2008-01-07 12:40:00,47.36,47.42,47.28,47.34,21800.0,22.6782,22.7069,22.6399,22.6686,21800.0
2008-01-07 12:45:00,47.33,47.39,47.28,47.39,10000.0,22.6638,22.6925,22.6399,22.6925,10000.0
2008-01-07 12:50:00,47.4,47.45,47.35,47.44,21400.0,22.6973,22.7213,22.6734,22.7165,21400.0
2008-01-07 12:55:00,47.44,47.45,47.34,47.41,20200.0,22.7165,22.7213,22.6686,22.7021,20200.0
2008-01-07 13:00:00,47.37,47.4,47.35,47.39,10400.0,22.683,22.6973,22.6734,22.6925,10400.0
2008-01-07 13:05:00,47.39,47.4,47.29,47.31,26300.0,22.6925,22.6973,22.6446,22.6542,26300.0
2008-01-07 13:10:00,47.32,47.39,47.25,47.29,36100.0,22.659,22.6925,22.6255,22.6446,36100.0
2008-01-07 13:15:00,47.3,47.37,47.29,47.36,22800.0,22.6494,22.683,22.6446,22.6782,22800.0
2008-01-07 13:20:00,47.36,47.41,47.33,47.36,25700.0,22.6782,22.7021,22.6638,22.6782,25700.0
2008-01-07 13:25:00,47.35,47.39,47.33,47.37,19000.0,22.6734,22.6925,22.6638,22.683,19000.0
2008-01-07 13:30:00,47.36,47.41,47.29,47.37,24100.0,22.6782,22.7021,22.6446,22.683,24100.0
2008-01-07 13:35:00,47.37,47.39,47.34,47.37,23200.0,22.683,22.6925,22.6686,22.683,23200.0
2008-01-07 13:40:00,47.37,47.38,47.25,47.25,17300.0,22.683,22.6877,22.6255,22.6255,17300.0
2008-01-07 13:45:00,47.24,47.29,47.2,47.25,30900.0,22.6207,22.6446,22.6015,22.6255,30900.0
2008-01-07 13:50:00,47.27,47.44,47.23,47.44,46100.0,22.6351,22.7165,22.6159,22.7165,46100.0
2008-01-07 13:55:00,47.45,47.5,47.44,47.44,29200.0,22.7213,22.7452,22.7165,22.7165,29200.0
2008-01-07 14:00:00,47.45,47.47,47.28,47.32,30100.0,22.7213,22.7308,22.6399,22.659,30100.0
2008-01-07 14:05:00,47.31,47.38,47.3,47.35,25200.0,22.6542,22.6877,22.6494,22.6734,25200.0
2008-01-07 14:10:00,47.35,47.4,47.34,47.37,29800.0,22.6734,22.6973,22.6686,22.683,29800.0
2008-01-07 14:15:00,47.38,47.45,47.37,47.44,31300.0,22.6877,22.7213,22.683,22.7165,31300.0
2008-01-07 14:20:00,47.44,47.48,47.39,47.48,54200.0,22.7165,22.7356,22.6925,22.7356,54200.0
2008-01-07 14:25:00,47.48,47.5,47.41,47.49,35500.0,22.7356,22.7452,22.7021,22.7404,35500.0
2008-01-07 14:30:00,47.49,47.5,47.47,47.49,19200.0,22.7404,22.7452,22.7308,22.7404,19200.0
2008-01-07 14:35:00,47.49,47.61,47.48,47.61,58700.0,22.7404,22.7979,22.7356,22.7979,58700.0
2008-01-07 14:40:00,47.61,47.66,47.55,47.57,68500.0,22.7979,22.8218,22.7691,22.7787,68500.0
2008-01-07 14:45:00,47.56,47.56,47.43,47.43,27200.0,22.7739,22.7739,22.7117,22.7117,27200.0
2008-01-07 14:50:00,47.44,47.5,47.4,47.41,38800.0,22.7165,22.7452,22.6973,22.7021,38800.0
2008-01-07 14:55:00,47.41,47.58,47.39,47.58,35500.0,22.7021,22.7835,22.6925,22.7835,35500.0
2008-01-07 15:00:00,47.57,47.59,47.51,47.55,58300.0,22.7787,22.7883,22.75,22.7691,58300.0
2008-01-07 15:05:00,47.54,47.6,47.52,47.59,65800.0,22.7644,22.7931,22.7548,22.7883,65800.0
2008-01-07 15:10:00,47.59,47.62,47.25,47.49,64400.0,22.7883,22.8027,22.6255,22.7404,64400.0
2008-01-07 15:15:00,47.48,47.58,47.45,47.57,42200.0,22.7356,22.7835,22.7213,22.7787,42200.0
2008-01-07 15:20:00,47.58,47.63,47.54,47.58,45500.0,22.7835,22.8075,22.7644,22.7835,45500.0
2008-01-07 15:25:00,47.57,47.65,47.56,47.64,55900.0,22.7787,22.817,22.7739,22.8122,55900.0
2008-01-07 15:30:00,47.63,47.65,47.54,47.6,69700.0,22.8075,22.817,22.7644,22.7931,69700.0
2008-01-07 15:35:00,47.6,47.65,47.53,47.54,49400.0,22.7931,22.817,22.7596,22.7644,49400.0
2008-01-07 15:40:00,47.54,47.65,47.5,47.64,57300.0,22.7644,22.817,22.7452,22.8122,57300.0
2008-01-07 15:45:00,47.64,47.64,47.56,47.6,74200.0,22.8122,22.8122,22.7739,22.7931,74200.0
2008-01-07 15:50:00,47.61,47.68,47.54,47.66,93300.0,22.7979,22.8314,22.7644,22.8218,93300.0
2008-01-07 15:55:00,47.67,47.7,47.6,47.65,110000.0,22.8266,22.841,22.7931,22.817,110000.0
2008-01-08 09:30:00,47.85,47.86,47.49,47.8,62100.0,22.9128,22.9176,22.7404,22.8889,62100.0
2008-01-08 09:35:00,47.82,47.99,47.78,47.95,72100.0,22.8984,22.9798,22.8793,22.9607,72100.0
2008-01-08 09:40:00,47.97,48.14,47.96,48.04,62000.0,22.9703,23.0517,22.9655,23.0038,62000.0
2008-01-08 09:45:00,48.05,48.14,47.98,48.09,52100.0,23.0086,23.0517,22.975,23.0277,52100.0
2008-01-08 09:50:00,48.06,48.06,48.01,48.01,27900.0,23.0134,23.0134,22.9894,22.9894,27900.0
2008-01-08 09:55:00,48.02,48.02,47.96,48.0,16700.0,22.9942,22.9942,22.9655,22.9846,16700.0
2008-01-08 10:00:00,48.01,48.08,47.95,48.08,44200.0,22.9894,23.0229,22.9607,23.0229,44200.0
2008-01-08 10:05:00,48.08,48.15,48.06,48.15,43900.0,23.0229,23.0565,23.0134,23.0565,43900.0
2008-01-08 10:10:00,48.14,48.15,47.98,48.11,21100.0,23.0517,23.0565,22.975,23.0373,21100.0
2008-01-08 10:15:00,48.12,48.23,48.06,48.19,33700.0,23.0421,23.0948,23.0134,23.0756,33700.0
2008-01-08 10:20:00,48.18,48.23,48.14,48.16,31000.0,23.0708,23.0948,23.0517,23.0612,31000.0
2008-01-08 10:25:00,48.16,48.22,47.9,47.97,40300.0,23.0612,23.09,22.9367,22.9703,40300.0
2008-01-08 10:30:00,47.97,48.03,47.86,47.86,26700.0,22.9703,22.999,22.9176,22.9176,26700.0
2008-01-08 10:35:00,47.87,47.88,47.77,47.8,34800.0,22.9224,22.9272,22.8745,22.8889,34800.0
2008-01-08 10:40:00,47.8,47.93,47.8,47.93,40000.0,22.8889,22.9511,22.8889,22.9511,40000.0
2008-01-08 10:45:00,47.92,47.93,47.87,47.87,33100.0,22.9463,22.9511,22.9224,22.9224,33100.0
2008-01-08 10:50:00,47.88,47.95,47.85,47.92,30500.0,22.9272,22.9607,22.9128,22.9463,30500.0
2008-01-08 10:55:00,47.93,47.97,47.87,47.89,13000.0,22.9511,22.9703,22.9224,22.932,13000.0
2008-01-08 11:00:00,47.89,48.07,47.89,48.07,33900.0,22.932,23.0181,22.932,23.0181,33900.0
2008-01-08 11:05:00,48.07,48.12,48.01,48.1,17700.0,23.0181,23.0421,22.9894,23.0325,17700.0
2008-01-08 11:10:00,48.11,48.11,47.92,47.93,19200.0,23.0373,23.0373,22.9463,22.9511,19200.0
2008-01-08 11:15:00,47.93,47.93,47.86,47.88,42500.0,22.9511,22.9511,22.9176,22.9272,42500.0
2008-01-08 11:20:00,47.89,48.01,47.88,48.0,17800.0,22.932,22.9894,22.9272,22.9846,17800.0
2008-01-08 11:25:00,47.99,48.03,47.98,47.98,13700.0,22.9798,22.999,22.975,22.975,13700.0
2008-01-08 11:30:00,47.98,47.98,47.83,47.96,41300.0,22.975,22.975,22.9032,22.9655,41300.0
2008-01-08 11:35:00,47.96,48.03,47.85,48.03,14700.0,22.9655,22.999,22.9128,22.999,14700.0
2008-01-08 11:40:00,48.03,48.03,47.89,47.89,22600.0,22.999,22.999,22.932,22.932,22600.0
2008-01-08 11:45:00,47.88,47.88,47.73,47.78,17100.0,22.9272,22.9272,22.8553,22.8793,17100.0
2008-01-08 11:50:00,47.78,47.82,47.78,47.82,11500.0,22.8793,22.8984,22.8793,22.8984,11500.0
2008-01-08 11:55:00,47.8,47.83,47.8,47.8,17800.0,22.8889,22.9032,22.8889,22.8889,17800.0
2008-01-08 12:00:00,47.8,47.8,47.72,47.73,18300.0,22.8889,22.8889,22.8505,22.8553,18300.0
2008-01-08 12:05:00,47.72,47.76,47.72,47.75,16800.0,22.8505,22.8697,22.8505,22.8649,16800.0
2008-01-08 12:10:00,47.75,47.79,47.71,47.77,10600.0,22.8649,22.8841,22.8458,22.8745,10600.0
2008-01-08 12:15:00,47.78,47.8,47.75,47.8,10900.0,22.8793,22.8889,22.8649,22.8889,10900.0
2008-01-08 12:20:00,47.8,47.84,47.77,47.83,8200.0,22.8889,22.908,22.8745,22.9032,8200.0
2008-01-08 12:25:00,47.83,47.83,47.8,47.82,3300.0,22.9032,22.9032,22.8889,22.8984,3300.0
2008-01-08 12:30:00,47.84,47.85,47.75,47.76,12200.0,22.908,22.9128,22.8649,22.8697,12200.0
2008-01-08 12:35:00,47.76,47.81,47.76,47.78,7600.0,22.8697,22.8936,22.8697,22.8793,7600.0
2008-01-08 12:40:00,47.78,47.8,47.75,47.8,7300.0,22.8793,22.8889,22.8649,22.8889,7300.0
2008-01-08 12:45:00,47.78,47.81,47.76,47.76,7100.0,22.8793,22.8936,22.8697,22.8697,7100.0
2008-01-08 12:50:00,47.78,47.84,47.75,47.76,14800.0,22.8793,22.908,22.8649,22.8697,14800.0
2008-01-08 12:55:00,47.77,47.78,47.7,47.7,14900.0,22.8745,22.8793,22.841,22.841,14900.0
2008-01-08 13:00:00,47.71,47.71,47.65,47.66,15300.0,22.8458,22.8458,22.817,22.8218,15300.0
2008-01-08 13:05:00,47.66,47.79,47.63,47.7,49100.0,22.8218,22.8841,22.8075,22.841,49100.0
2008-01-08 13:10:00,47.69,47.8,47.69,47.77,28700.0,22.8362,22.8889,22.8362,22.8745,28700.0
2008-01-08 13:15:00,47.77,47.96,47.76,47.96,30400.0,22.8745,22.9655,22.8697,22.9655,30400.0
2008-01-08 13:20:00,47.93,47.93,47.76,47.77,17500.0,22.9511,22.9511,22.8697,22.8745,17500.0
2008-01-08 13:25:00,47.75,47.84,47.74,47.76,18700.0,22.8649,22.908,22.8601,22.8697,18700.0
2008-01-08 13:30:00,47.74,47.81,47.71,47.79,19000.0,22.8601,22.8936,22.8458,22.8841,19000.0
2008-01-08 13:35:00,47.79,47.83,47.71,47.76,25100.0,22.8841,22.9032,22.8458,22.8697,25100.0
2008-01-08 13:40:00,47.75,47.82,47.72,47.8,26200.0,22.8649,22.8984,22.8505,22.8889,26200.0
2008-01-08 13:45:00,47.79,47.84,47.76,47.84,13600.0,22.8841,22.908,22.8697,22.908,13600.0
2008-01-08 13:50:00,47.82,47.87,47.78,47.82,21900.0,22.8984,22.9224,22.8793,22.8984,21900.0
2008-01-08 13:55:00,47.82,47.97,47.8,47.97,19300.0,22.8984,22.9703,22.8889,22.9703,19300.0
2008-01-08 14:00:00,47.97,48.01,47.89,47.89,42000.0,22.9703,22.9894,22.932,22.932,42000.0
2008-01-08 14:05:00,47.9,47.94,47.86,47.94,26200.0,22.9367,22.9559,22.9176,22.9559,26200.0
2008-01-08 14:10:00,47.94,48.01,47.94,47.94,26400.0,22.9559,22.9894,22.9559,22.9559,26400.0
2008-01-08 14:15:00,47.94,47.99,47.91,47.93,27000.0,22.9559,22.9798,22.9415,22.9511,27000.0
2008-01-08 14:20:00,47.93,47.96,47.88,47.91,24200.0,22.9511,22.9655,22.9272,22.9415,24200.0
2008-01-08 14:25:00,47.91,47.96,47.88,47.96,12300.0,22.9415,22.9655,22.9272,22.9655,12300.0
2008-01-08 14:30:00,47.96,47.96,47.82,47.83,30300.0,22.9655,22.9655,22.8984,22.9032,30300.0
2008-01-08 14:35:00,47.83,47.93,47.82,47.91,22100.0,22.9032,22.9511,22.8984,22.9415,22100.0
2008-01-08 14:40:00,47.91,47.92,47.86,47.88,16200.0,22.9415,22.9463,22.9176,22.9272,16200.0
2008-01-08 14:45:00,47.88,47.91,47.72,47.8,31600.0,22.9272,22.9415,22.8505,22.8889,31600.0
2008-01-08 14:50:00,47.82,47.82,47.71,47.76,32300.0,22.8984,22.8984,22.8458,22.8697,32300.0
2008-01-08 14:55:00,47.74,47.81,47.66,47.66,35700.0,22.8601,22.8936,22.8218,22.8218,35700.0
2008-01-08 15:00:00,47.66,47.73,47.57,47.65,38000.0,22.8218,22.8553,22.7787,22.817,38000.0
2008-01-08 15:05:00,47.66,47.78,47.62,47.75,45500.0,22.8218,22.8793,22.8027,22.8649,45500.0
2008-01-08 15:10:00,47.76,47.81,47.66,47.69,76900.0,22.8697,22.8936,22.8218,22.8362,76900.0
2008-01-08 15:15:00,47.68,47.69,47.6,47.67,34400.0,22.8314,22.8362,22.7931,22.8266,34400.0
2008-01-08 15:20:00,47.66,47.7,47.46,47.51,67400.0,22.8218,22.841,22.726,22.75,67400.0
2008-01-08 15:25:00,47.51,47.68,47.49,47.67,52400.0,22.75,22.8314,22.7404,22.8266,52400.0
2008-01-08 15:30:00,47.65,47.71,47.6,47.7,36700.0,22.817,22.8458,22.7931,22.841,36700.0
2008-01-08 15:35:00,47.69,47.69,47.55,47.6,46900.0,22.8362,22.8362,22.7691,22.7931,46900.0
2008-01-08 15:40:00,47.6,47.64,47.51,47.58,75300.0,22.7931,22.8122,22.75,22.7835,75300.0
2008-01-08 15:45:00,47.56,47.56,47.43,47.47,69200.0,22.7739,22.7739,22.7117,22.7308,69200.0
2008-01-08 15:50:00,47.47,47.5,47.35,47.4,75400.0,22.7308,22.7452,22.6734,22.6973,75400.0
2008-01-08 15:55:00,47.39,47.42,47.26,47.31,124100.0,22.6925,22.7069,22.6303,22.6542,124100.0
2008-01-09 09:30:00,47.32,47.83,47.32,47.58,38800.0,22.659,22.9032,22.659,22.7835,38800.0
2008-01-09 09:35:00,47.54,47.75,47.47,47.63,19200.0,22.7644,22.8649,22.7308,22.8075,19200.0
2008-01-09 09:40:00,47.63,47.7,47.47,47.52,27400.0,22.8075,22.841,22.7308,22.7548,27400.0
2008-01-09 09:45:00,47.53,47.66,47.51,47.66,13900.0,22.7596,22.8218,22.75,22.8218,13900.0
2008-01-09 09:50:00,47.66,47.72,47.52,47.68,53600.0,22.8218,22.8505,22.7548,22.8314,53600.0
2008-01-09 09:55:00,47.66,47.76,47.63,47.7,48200.0,22.8218,22.8697,22.8075,22.841,48200.0
2008-01-09 10:00:00,47.7,47.81,47.7,47.8,79000.0,22.841,22.8936,22.841,22.8889,79000.0
2008-01-09 10:05:00,47.8,47.86,47.68,47.68,51900.0,22.8889,22.9176,22.8314,22.8314,51900.0
2008-01-09 10:10:00,47.68,47.83,47.68,47.79,23300.0,22.8314,22.9032,22.8314,22.8841,23300.0
2008-01-09 10:15:00,47.8,47.81,47.67,47.8,19300.0,22.8889,22.8936,22.8266,22.8889,19300.0
2008-01-09 10:20:00,47.81,47.87,47.73,47.86,33000.0,22.8936,22.9224,22.8553,22.9176,33000.0
2008-01-09 10:25:00,47.86,47.92,47.8,47.82,29200.0,22.9176,22.9463,22.8889,22.8984,29200.0
2008-01-09 10:30:00,47.83,47.89,47.75,47.89,26500.0,22.9032,22.932,22.8649,22.932,26500.0
2008-01-09 10:35:00,47.88,47.9,47.85,47.88,35500.0,22.9272,22.9367,22.9128,22.9272,35500.0
2008-01-09 10:40:00,47.88,47.95,47.82,47.84,30700.0,22.9272,22.9607,22.8984,22.908,30700.0
2008-01-09 10:45:00,47.86,48.0,47.84,47.98,21300.0,22.9176,22.9846,22.908,22.975,21300.0
2008-01-09 10:50:00,47.98,48.0,47.91,48.0,14000.0,22.975,22.9846,22.9415,22.9846,14000.0
2008-01-09 10:55:00,48.0,48.0,47.9,47.97,23700.0,22.9846,22.9846,22.9367,22.9703,23700.0
2008-01-09 11:00:00,47.96,47.96,47.8,47.8,8800.0,22.9655,22.9655,22.8889,22.8889,8800.0
2008-01-09 11:05:00,47.8,47.84,47.72,47.8,25500.0,22.8889,22.908,22.8505,22.8889,25500.0
2008-01-09 11:10:00,47.79,47.79,47.67,47.77,17400.0,22.8841,22.8841,22.8266,22.8745,17400.0
2008-01-09 11:15:00,47.75,47.78,47.66,47.75,21900.0,22.8649,22.8793,22.8218,22.8649,21900.0
2008-01-09 11:20:00,47.73,47.8,47.73,47.76,20300.0,22.8553,22.8889,22.8553,22.8697,20300.0
2008-01-09 11:25:00,47.78,47.8,47.77,47.79,9600.0,22.8793,22.8889,22.8745,22.8841,9600.0
2008-01-09 11:30:00,47.78,47.8,47.69,47.72,13300.0,22.8793,22.8889,22.8362,22.8505,13300.0
2008-01-09 11:35:00,47.72,47.8,47.71,47.79,12900.0,22.8505,22.8889,22.8458,22.8841,12900.0
2008-01-09 11:40:00,47.79,47.8,47.72,47.73,27000.0,22.8841,22.8889,22.8505,22.8553,27000.0
2008-01-09 11:45:00,47.72,47.78,47.67,47.77,19200.0,22.8505,22.8793,22.8266,22.8745,19200.0
2008-01-09 11:50:00,47.75,47.75,47.6,47.72,36400.0,22.8649,22.8649,22.7931,22.8505,36400.0
2008-01-09 11:55:00,47.69,47.8,47.66,47.74,22800.0,22.8362,22.8889,22.8218,22.8601,22800.0
2008-01-09 12:00:00,47.75,47.8,47.65,47.8,45800.0,22.8649,22.8889,22.817,22.8889,45800.0
2008-01-09 12:05:00,47.79,47.79,47.7,47.73,43400.0,22.8841,22.8841,22.841,22.8553,43400.0
2008-01-09 12:10:00,47.73,47.77,47.66,47.74,15600.0,22.8553,22.8745,22.8218,22.8601,15600.0
2008-01-09 12:15:00,47.72,47.77,47.7,47.75,18500.0,22.8505,22.8745,22.841,22.8649,18500.0
2008-01-09 12:20:00,47.74,47.85,47.7,47.7,74500.0,22.8601,22.9128,22.841,22.841,74500.0
2008-01-09 12:25:00,47.72,47.81,47.7,47.71,31700.0,22.8505,22.8936,22.841,22.8458,31700.0
2008-01-09 12:30:00,47.7,47.73,47.63,47.68,20300.0,22.841,22.8553,22.8075,22.8314,20300.0
2008-01-09 12:35:00,47.68,47.71,47.65,47.68,16200.0,22.8314,22.8458,22.817,22.8314,16200.0
2008-01-09 12:40:00,47.69,47.75,47.65,47.68,33800.0,22.8362,22.8649,22.817,22.8314,33800.0
2008-01-09 12:45:00,47.67,47.7,47.63,47.63,17400.0,22.8266,22.841,22.8075,22.8075,17400.0
2008-01-09 12:50:00,47.63,47.7,47.63,47.67,35200.0,22.8075,22.841,22.8075,22.8266,35200.0
2008-01-09 12:55:00,47.67,47.68,47.62,47.68,38000.0,22.8266,22.8314,22.8027,22.8314,38000.0
2008-01-09 13:00:00,47.67,47.71,47.65,47.68,41000.0,22.8266,22.8458,22.817,22.8314,41000.0
2008-01-09 13:05:00,47.67,47.67,47.5,47.5,31200.0,22.8266,22.8266,22.7452,22.7452,31200.0
2008-01-09 13:10:00,47.52,47.57,47.46,47.55,27500.0,22.7548,22.7787,22.726,22.7691,27500.0
2008-01-09 13:15:00,47.53,47.58,47.42,47.58,27200.0,22.7596,22.7835,22.7069,22.7835,27200.0
2008-01-09 13:20:00,47.58,47.65,47.57,47.58,18500.0,22.7835,22.817,22.7787,22.7835,18500.0
2008-01-09 13:25:00,47.58,47.59,47.47,47.55,23700.0,22.7835,22.7883,22.7308,22.7691,23700.0
2008-01-09 13:30:00,47.55,47.56,47.43,47.48,21600.0,22.7691,22.7739,22.7117,22.7356,21600.0
2008-01-09 13:35:00,47.48,47.52,47.43,47.51,20900.0,22.7356,22.7548,22.7117,22.75,20900.0
2008-01-09 13:40:00,47.51,47.52,47.36,47.46,20400.0,22.75,22.7548,22.6782,22.726,20400.0
2008-01-09 13:45:00,47.44,47.46,47.39,47.45,23800.0,22.7165,22.726,22.6925,22.7213,23800.0
2008-01-09 13:50:00,47.46,47.49,47.39,47.46,17400.0,22.726,22.7404,22.6925,22.726,17400.0
2008-01-09 13:55:00,47.47,47.6,47.47,47.5,15100.0,22.7308,22.7931,22.7308,22.7452,15100.0
2008-01-09 14:00:00,47.5,47.59,47.47,47.55,19700.0,22.7452,22.7883,22.7308,22.7691,19700.0
2008-01-09 14:05:00,47.56,47.56,47.4,47.5,27400.0,22.7739,22.7739,22.6973,22.7452,27400.0
2008-01-09 14:10:00,47.49,47.56,47.47,47.54,32200.0,22.7404,22.7739,22.7308,22.7644,32200.0
2008-01-09 14:15:00,47.56,47.63,47.5,47.61,26900.0,22.7739,22.8075,22.7452,22.7979,26900.0
2008-01-09 14:20:00,47.59,47.68,47.59,47.64,17700.0,22.7883,22.8314,22.7883,22.8122,17700.0
2008-01-09 14:25:00,47.64,47.77,47.61,47.75,20900.0,22.8122,22.8745,22.7979,22.8649,20900.0
2008-01-09 14:30:00,47.75,47.8,47.7,47.7,19700.0,22.8649,22.8889,22.841,22.841,19700.0
2008-01-09 14:35:00,47.71,47.8,47.68,47.7,28800.0,22.8458,22.8889,22.8314,22.841,28800.0
2008-01-09 14:40:00,47.69,47.69,47.56,47.61,24300.0,22.8362,22.8362,22.7739,22.7979,24300.0
2008-01-09 14:45:00,47.6,47.8,47.59,47.73,26000.0,22.7931,22.8889,22.7883,22.8553,26000.0
2008-01-09 14:50:00,47.72,47.79,47.7,47.7,26900.0,22.8505,22.8841,22.841,22.841,26900.0
2008-01-09 14:55:00,47.7,47.76,47.64,47.69,21200.0,22.841,22.8697,22.8122,22.8362,21200.0
2008-01-09 15:00:00,47.7,47.79,47.67,47.77,40700.0,22.841,22.8841,22.8266,22.8745,40700.0
2008-01-09 15:05:00,47.78,47.94,47.76,47.9,34400.0,22.8793,22.9559,22.8697,22.9367,34400.0
2008-01-09 15:10:00,47.9,47.92,47.83,47.89,31400.0,22.9367,22.9463,22.9032,22.932,31400.0
2008-01-09 15:15:00,47.89,48.0,47.88,47.97,48400.0,22.932,22.9846,22.9272,22.9703,48400.0
2008-01-09 15:20:00,47.97,47.99,47.91,47.92,32700.0,22.9703,22.9798,22.9415,22.9463,32700.0
2008-01-09 15:25:00,47.92,47.94,47.79,47.84,29300.0,22.9463,22.9559,22.8841,22.908,29300.0
2008-01-09 15:30:00,47.85,47.85,47.63,47.64,48600.0,22.9128,22.9128,22.8075,22.8122,48600.0
2008-01-09 15:35:00,47.64,47.81,47.59,47.81,69400.0,22.8122,22.8936,22.7883,22.8936,69400.0
2008-01-09 15:40:00,47.83,47.9,47.81,47.82,44600.0,22.9032,22.9367,22.8936,22.8984,44600.0
2008-01-09 15:45:00,47.83,47.89,47.81,47.88,38900.0,22.9032,22.932,22.8936,22.9272,38900.0
2008-01-09 15:50:00,47.87,48.0,47.85,47.98,52200.0,22.9224,22.9846,22.9128,22.975,52200.0
2008-01-09 15:55:00,47.99,48.08,47.99,48.04,78200.0,22.9798,23.0229,22.9798,23.0038,78200.0
2008-01-10 09:30:00,47.84,48.26,47.84,48.26,39000.0,22.908,23.1091,22.908,23.1091,39000.0
2008-01-10 09:35:00,48.28,48.5,48.28,48.38,94700.0,23.1187,23.224,23.1187,23.1666,94700.0
2008-01-10 09:40:00,48.36,48.4,48.21,48.24,46200.0,23.157,23.1762,23.0852,23.0995,46200.0
2008-01-10 09:45:00,48.24,48.25,48.14,48.15,29300.0,23.0995,23.1043,23.0517,23.0565,29300.0
2008-01-10 09:50:00,48.16,48.19,48.08,48.11,36300.0,23.0612,23.0756,23.0229,23.0373,36300.0
2008-01-10 09:55:00,48.12,48.16,48.05,48.06,26900.0,23.0421,23.0612,23.0086,23.0134,26900.0
2008-01-10 10:00:00,48.06,48.12,48.04,48.06,14300.0,23.0134,23.0421,23.0038,23.0134,14300.0
2008-01-10 10:05:00,48.05,48.14,48.02,48.03,12900.0,23.0086,23.0517,22.9942,22.999,12900.0
2008-01-10 10:10:00,48.03,48.12,48.03,48.08,25800.0,22.999,23.0421,22.999,23.0229,25800.0
2008-01-10 10:15:00,48.08,48.13,48.0,48.0,22900.0,23.0229,23.0469,22.9846,22.9846,22900.0
2008-01-10 10:20:00,48.01,48.13,47.99,48.13,33100.0,22.9894,23.0469,22.9798,23.0469,33100.0
2008-01-10 10:25:00,48.12,48.13,48.0,48.04,27600.0,23.0421,23.0469,22.9846,23.0038,27600.0
2008-01-10 10:30:00,48.03,48.17,47.99,48.17,37200.0,22.999,23.066,22.9798,23.066,37200.0
2008-01-10 10:35:00,48.15,48.24,48.1,48.18,24200.0,23.0565,23.0995,23.0325,23.0708,24200.0
2008-01-10 10:40:00,48.17,48.19,48.05,48.13,15700.0,23.066,23.0756,23.0086,23.0469,15700.0
2008-01-10 10:45:00,48.12,48.16,48.1,48.12,16100.0,23.0421,23.0612,23.0325,23.0421,16100.0
2008-01-10 10:50:00,48.11,48.24,48.11,48.22,28900.0,23.0373,23.0995,23.0373,23.09,28900.0
2008-01-10 10:55:00,48.21,48.22,48.15,48.17,19500.0,23.0852,23.09,23.0565,23.066,19500.0
2008-01-10 11:00:00,48.16,48.18,48.03,48.06,23800.0,23.0612,23.0708,22.999,23.0134,23800.0
2008-01-10 11:05:00,48.06,48.06,48.0,48.02,39900.0,23.0134,23.0134,22.9846,22.9942,39900.0
2008-01-10 11:10:00,48.02,48.04,47.99,48.01,25200.0,22.9942,23.0038,22.9798,22.9894,25200.0
2008-01-10 11:15:00,48.0,48.06,47.99,48.02,14200.0,22.9846,23.0134,22.9798,22.9942,14200.0
2008-01-10 11:20:00,48.02,48.06,48.0,48.02,29000.0,22.9942,23.0134,22.9846,22.9942,29000.0
2008-01-10 11:25:00,48.03,48.05,47.94,47.94,28900.0,22.999,23.0086,22.9559,22.9559,28900.0
2008-01-10 11:30:00,47.93,47.95,47.72,47.73,27500.0,22.9511,22.9607,22.8505,22.8553,27500.0
2008-01-10 11:35:00,47.73,47.77,47.67,47.68,23300.0,22.8553,22.8745,22.8266,22.8314,23300.0
2008-01-10 11:40:00,47.68,47.72,47.66,47.7,34700.0,22.8314,22.8505,22.8218,22.841,34700.0
2008-01-10 11:45:00,47.69,47.71,47.66,47.71,18700.0,22.8362,22.8458,22.8218,22.8458,18700.0
2008-01-10 11:50:00,47.71,47.77,47.71,47.75,25100.0,22.8458,22.8745,22.8458,22.8649,25100.0
2008-01-10 11:55:00,47.75,47.75,47.7,47.74,46300.0,22.8649,22.8649,22.841,22.8601,46300.0
2008-01-10 12:00:00,47.74,47.75,47.7,47.75,21700.0,22.8601,22.8649,22.841,22.8649,21700.0
2008-01-10 12:05:00,47.75,47.76,47.64,47.67,23900.0,22.8649,22.8697,22.8122,22.8266,23900.0
2008-01-10 12:10:00,47.67,47.73,47.64,47.68,37500.0,22.8266,22.8553,22.8122,22.8314,37500.0
2008-01-10 12:15:00,47.68,47.97,47.66,47.91,72200.0,22.8314,22.9703,22.8218,22.9415,72200.0
2008-01-10 12:20:00,47.93,48.15,47.88,48.09,65100.0,22.9511,23.0565,22.9272,23.0277,65100.0
2008-01-10 12:25:00,48.1,48.11,48.01,48.04,33100.0,23.0325,23.0373,22.9894,23.0038,33100.0
2008-01-10 12:30:00,48.07,48.18,48.05,48.13,33400.0,23.0181,23.0708,23.0086,23.0469,33400.0
2008-01-10 12:35:00,48.13,48.17,48.05,48.05,41500.0,23.0469,23.066,23.0086,23.0086,41500.0
2008-01-10 12:40:00,48.05,48.06,47.85,47.95,58000.0,23.0086,23.0134,22.9128,22.9607,58000.0
2008-01-10 12:45:00,47.94,47.97,47.86,47.94,34400.0,22.9559,22.9703,22.9176,22.9559,34400.0
2008-01-10 12:50:00,47.93,48.06,47.9,48.03,20400.0,22.9511,23.0134,22.9367,22.999,20400.0
2008-01-10 12:55:00,48.01,48.08,48.0,48.02,22500.0,22.9894,23.0229,22.9846,22.9942,22500.0
2008-01-10 13:00:00,48.01,48.01,47.85,47.85,21800.0,22.9894,22.9894,22.9128,22.9128,21800.0
2008-01-10 13:05:00,47.85,47.92,47.82,47.89,29100.0,22.9128,22.9463,22.8984,22.932,29100.0
2008-01-10 13:10:00,47.89,48.0,47.86,47.97,34700.0,22.932,22.9846,22.9176,22.9703,34700.0
2008-01-10 13:15:00,47.99,48.02,47.9,47.9,22000.0,22.9798,22.9942,22.9367,22.9367,22000.0
2008-01-10 13:20:00,47.92,47.99,47.85,47.9,21300.0,22.9463,22.9798,22.9128,22.9367,21300.0
2008-01-10 13:25:00,47.85,47.9,47.74,47.74,84300.0,22.9128,22.9367,22.8601,22.8601,84300.0
2008-01-10 13:30:00,47.71,47.74,47.53,47.57,65500.0,22.8458,22.8601,22.7596,22.7787,65500.0
2008-01-10 13:35:00,47.57,47.64,47.47,47.61,42000.0,22.7787,22.8122,22.7308,22.7979,42000.0
2008-01-10 13:40:00,47.6,47.63,47.55,47.62,38800.0,22.7931,22.8075,22.7691,22.8027,38800.0
2008-01-10 13:45:00,47.59,47.62,47.55,47.59,9000.0,22.7883,22.8027,22.7691,22.7883,9000.0
2008-01-10 13:50:00,47.6,47.6,47.47,47.59,15800.0,22.7931,22.7931,22.7308,22.7883,15800.0
2008-01-10 13:55:00,47.6,47.6,47.51,47.6,12200.0,22.7931,22.7931,22.75,22.7931,12200.0
2008-01-10 14:00:00,47.6,47.62,47.55,47.62,15300.0,22.7931,22.8027,22.7691,22.8027,15300.0
2008-01-10 14:05:00,47.58,47.61,47.43,47.49,32000.0,22.7835,22.7979,22.7117,22.7404,32000.0
2008-01-10 14:10:00,47.5,47.58,47.5,47.54,18200.0,22.7452,22.7835,22.7452,22.7644,18200.0
2008-01-10 14:15:00,47.54,47.96,47.49,47.88,103700.0,22.7644,22.9655,22.7404,22.9272,103700.0
2008-01-10 14:20:00,47.88,47.88,47.65,47.69,25300.0,22.9272,22.9272,22.817,22.8362,25300.0
2008-01-10 14:25:00,47.69,47.86,47.65,47.73,30600.0,22.8362,22.9176,22.817,22.8553,30600.0
2008-01-10 14:30:00,47.84,47.92,47.77,47.87,30100.0,22.908,22.9463,22.8745,22.9224,30100.0
2008-01-10 14:35:00,47.86,48.08,47.84,48.08,22000.0,22.9176,23.0229,22.908,23.0229,22000.0
2008-01-10 14:40:00,48.09,48.12,47.92,47.95,20400.0,23.0277,23.0421,22.9463,22.9607,20400.0
2008-01-10 14:45:00,47.95,47.99,47.81,47.82,19300.0,22.9607,22.9798,22.8936,22.8984,19300.0
2008-01-10 14:50:00,47.84,47.89,47.82,47.84,22900.0,22.908,22.932,22.8984,22.908,22900.0
2008-01-10 14:55:00,47.84,47.87,47.82,47.83,24800.0,22.908,22.9224,22.8984,22.9032,24800.0
2008-01-10 15:00:00,47.83,47.84,47.81,47.81,31700.0,22.9032,22.908,22.8936,22.8936,31700.0
2008-01-10 15:05:00,47.81,47.88,47.8,47.83,60800.0,22.8936,22.9272,22.8889,22.9032,60800.0
2008-01-10 15:10:00,47.82,47.83,47.76,47.8,14000.0,22.8984,22.9032,22.8697,22.8889,14000.0
2008-01-10 15:15:00,47.81,47.86,47.76,47.84,15900.0,22.8936,22.9176,22.8697,22.908,15900.0
2008-01-10 15:20:00,47.84,47.92,47.81,47.87,20300.0,22.908,22.9463,22.8936,22.9224,20300.0
2008-01-10 15:25:00,47.89,48.0,47.89,47.95,24500.0,22.932,22.9846,22.932,22.9607,24500.0
2008-01-10 15:30:00,47.96,48.08,47.96,48.06,34900.0,22.9655,23.0229,22.9655,23.0134,34900.0
2008-01-10 15:35:00,48.05,48.05,47.93,47.95,50100.0,23.0086,23.0086,22.9511,22.9607,50100.0
2008-01-10 15:40:00,47.95,48.07,47.92,47.99,80800.0,22.9607,23.0181,22.9463,22.9798,80800.0
2008-01-10 15:45:00,47.99,48.1,47.99,48.08,38100.0,22.9798,23.0325,22.9798,23.0229,38100.0
2008-01-10 15:50:00,48.08,48.08,47.83,47.83,74900.0,23.0229,23.0229,22.9032,22.9032,74900.0
2008-01-10 15:55:00,47.83,47.83,47.73,47.79,98600.0,22.9032,22.9032,22.8553,22.8841,98600.0
2008-01-11 09:30:00,47.4,47.4,46.74,47.2,70900.0,22.6973,22.6973,22.3813,22.6015,70900.0
2008-01-11 09:35:00,47.2,47.41,47.08,47.21,34300.0,22.6015,22.7021,22.5441,22.6063,34300.0
2008-01-11 09:40:00,47.23,47.31,47.06,47.28,31700.0,22.6159,22.6542,22.5345,22.6399,31700.0
2008-01-11 09:45:00,47.3,47.37,47.18,47.36,23900.0,22.6494,22.683,22.592,22.6782,23900.0
2008-01-11 09:50:00,47.37,47.51,47.37,47.47,35300.0,22.683,22.75,22.683,22.7308,35300.0
2008-01-11 09:55:00,47.46,47.57,47.35,47.4,22600.0,22.726,22.7787,22.6734,22.6973,22600.0
2008-01-11 10:00:00,47.39,47.65,47.37,47.62,27400.0,22.6925,22.817,22.683,22.8027,27400.0
2008-01-11 10:05:00,47.61,47.66,47.5,47.6,21000.0,22.7979,22.8218,22.7452,22.7931,21000.0
2008-01-11 10:10:00,47.61,47.79,47.6,47.75,22900.0,22.7979,22.8841,22.7931,22.8649,22900.0
2008-01-11 10:15:00,47.75,47.75,47.63,47.68,15200.0,22.8649,22.8649,22.8075,22.8314,15200.0
2008-01-11 10:20:00,47.69,47.91,47.65,47.91,33000.0,22.8362,22.9415,22.817,22.9415,33000.0
2008-01-11 10:25:00,47.92,47.95,47.84,47.95,27300.0,22.9463,22.9607,22.908,22.9607,27300.0
2008-01-11 10:30:00,47.93,48.02,47.87,47.96,74000.0,22.9511,22.9942,22.9224,22.9655,74000.0
2008-01-11 10:35:00,47.94,48.08,47.93,48.01,64200.0,22.9559,23.0229,22.9511,22.9894,64200.0
2008-01-11 10:40:00,48.01,48.02,47.92,47.98,21400.0,22.9894,22.9942,22.9463,22.975,21400.0
2008-01-11 10:45:00,48.0,48.05,47.97,48.0,20300.0,22.9846,23.0086,22.9703,22.9846,20300.0
2008-01-11 10:50:00,47.99,47.99,47.94,47.99,39000.0,22.9798,22.9798,22.9559,22.9798,39000.0
2008-01-11 10:55:00,48.0,48.03,47.97,47.99,31700.0,22.9846,22.999,22.9703,22.9798,31700.0
2008-01-11 11:00:00,47.98,48.0,47.89,47.97,74900.0,22.975,22.9846,22.932,22.9703,74900.0
2008-01-11 11:05:00,47.99,47.99,47.67,47.82,35700.0,22.9798,22.9798,22.8266,22.8984,35700.0
2008-01-11 11:10:00,47.83,47.91,47.71,47.71,24600.0,22.9032,22.9415,22.8458,22.8458,24600.0
2008-01-11 11:15:00,47.73,47.76,47.68,47.71,17700.0,22.8553,22.8697,22.8314,22.8458,17700.0
2008-01-11 11:20:00,47.71,47.74,47.58,47.59,14500.0,22.8458,22.8601,22.7835,22.7883,14500.0
2008-01-11 11:25:00,47.59,47.63,47.52,47.61,11500.0,22.7883,22.8075,22.7548,22.7979,11500.0
2008-01-11 11:30:00,47.59,47.79,47.59,47.68,14800.0,22.7883,22.8841,22.7883,22.8314,14800.0
2008-01-11 11:35:00,47.68,47.71,47.6,47.62,9700.0,22.8314,22.8458,22.7931,22.8027,9700.0
2008-01-11 11:40:00,47.63,47.65,47.58,47.63,8700.0,22.8075,22.817,22.7835,22.8075,8700.0
2008-01-11 11:45:00,47.64,47.65,47.53,47.58,12700.0,22.8122,22.817,22.7596,22.7835,12700.0
2008-01-11 11:50:00,47.58,47.65,47.55,47.56,12800.0,22.7835,22.817,22.7691,22.7739,12800.0
2008-01-11 11:55:00,47.57,47.58,47.53,47.54,15600.0,22.7787,22.7835,22.7596,22.7644,15600.0
2008-01-11 12:00:00,47.55,47.65,47.51,47.65,32900.0,22.7691,22.817,22.75,22.817,32900.0
2008-01-11 12:05:00,47.64,47.64,47.56,47.59,16700.0,22.8122,22.8122,22.7739,22.7883,16700.0
2008-01-11 12:10:00,47.58,47.66,47.58,47.65,13200.0,22.7835,22.8218,22.7835,22.817,13200.0
2008-01-11 12:15:00,47.66,47.72,47.58,47.58,27100.0,22.8218,22.8505,22.7835,22.7835,27100.0
2008-01-11 12:20:00,47.59,47.64,47.43,47.45,18700.0,22.7883,22.8122,22.7117,22.7213,18700.0
2008-01-11 12:25:00,47.45,47.6,47.45,47.57,12500.0,22.7213,22.7931,22.7213,22.7787,12500.0
2008-01-11 12:30:00,47.56,47.57,47.43,47.44,15200.0,22.7739,22.7787,22.7117,22.7165,15200.0
2008-01-11 12:35:00,47.44,47.46,47.42,47.43,12300.0,22.7165,22.726,22.7069,22.7117,12300.0
2008-01-11 12:40:00,47.44,47.49,47.41,47.43,10900.0,22.7165,22.7404,22.7021,22.7117,10900.0
2008-01-11 12:45:00,47.42,47.53,47.4,47.49,26300.0,22.7069,22.7596,22.6973,22.7404,26300.0
2008-01-11 12:50:00,47.5,47.6,47.48,47.52,26300.0,22.7452,22.7931,22.7356,22.7548,26300.0
2008-01-11 12:55:00,47.52,47.62,47.52,47.62,13200.0,22.7548,22.8027,22.7548,22.8027,13200.0
2008-01-11 13:00:00,47.6,47.64,47.51,47.54,16600.0,22.7931,22.8122,22.75,22.7644,16600.0
2008-01-11 13:05:00,47.53,47.56,47.45,47.51,14100.0,22.7596,22.7739,22.7213,22.75,14100.0
2008-01-11 13:10:00,47.54,47.55,47.42,47.46,14300.0,22.7644,22.7691,22.7069,22.726,14300.0
2008-01-11 13:15:00,47.44,47.44,47.35,47.4,18700.0,22.7165,22.7165,22.6734,22.6973,18700.0
2008-01-11 13:20:00,47.42,47.49,47.34,47.48,18700.0,22.7069,22.7404,22.6686,22.7356,18700.0
2008-01-11 13:25:00,47.48,47.54,47.42,47.42,13100.0,22.7356,22.7644,22.7069,22.7069,13100.0
2008-01-11 13:30:00,47.42,47.46,47.36,47.39,12600.0,22.7069,22.726,22.6782,22.6925,12600.0
2008-01-11 13:35:00,47.4,47.47,47.33,47.35,16900.0,22.6973,22.7308,22.6638,22.6734,16900.0
2008-01-11 13:40:00,47.35,47.47,47.35,47.39,15400.0,22.6734,22.7308,22.6734,22.6925,15400.0
2008-01-11 13:45:00,47.38,47.38,47.26,47.29,16700.0,22.6877,22.6877,22.6303,22.6446,16700.0
2008-01-11 13:50:00,47.3,47.52,47.29,47.52,13700.0,22.6494,22.7548,22.6446,22.7548,13700.0
2008-01-11 13:55:00,47.52,47.52,47.34,47.34,21000.0,22.7548,22.7548,22.6686,22.6686,21000.0
2008-01-11 14:00:00,47.35,47.4,47.35,47.37,11700.0,22.6734,22.6973,22.6734,22.683,11700.0
2008-01-11 14:05:00,47.37,47.41,47.33,47.39,20800.0,22.683,22.7021,22.6638,22.6925,20800.0
2008-01-11 14:10:00,47.4,47.43,47.34,47.36,17800.0,22.6973,22.7117,22.6686,22.6782,17800.0
2008-01-11 14:15:00,47.37,47.5,47.37,47.38,34800.0,22.683,22.7452,22.683,22.6877,34800.0
2008-01-11 14:20:00,47.38,47.38,47.31,47.34,49300.0,22.6877,22.6877,22.6542,22.6686,49300.0
2008-01-11 14:25:00,47.33,47.42,47.3,47.41,50300.0,22.6638,22.7069,22.6494,22.7021,50300.0
2008-01-11 14:30:00,47.41,47.47,47.31,47.4,27400.0,22.7021,22.7308,22.6542,22.6973,27400.0
2008-01-11 14:35:00,47.42,47.45,47.36,47.45,21300.0,22.7069,22.7213,22.6782,22.7213,21300.0
2008-01-11 14:40:00,47.45,47.45,47.36,47.42,25700.0,22.7213,22.7213,22.6782,22.7069,25700.0
2008-01-11 14:45:00,47.44,47.5,47.39,47.43,20700.0,22.7165,22.7452,22.6925,22.7117,20700.0
2008-01-11 14:50:00,47.41,47.44,47.37,47.44,16200.0,22.7021,22.7165,22.683,22.7165,16200.0
2008-01-11 14:55:00,47.43,47.46,47.3,47.43,23300.0,22.7117,22.726,22.6494,22.7117,23300.0
2008-01-11 15:00:00,47.45,47.45,47.31,47.36,20200.0,22.7213,22.7213,22.6542,22.6782,20200.0
2008-01-11 15:05:00,47.37,47.42,47.28,47.3,30200.0,22.683,22.7069,22.6399,22.6494,30200.0
2008-01-11 15:10:00,47.3,47.31,47.23,47.31,27400.0,22.6494,22.6542,22.6159,22.6542,27400.0
2008-01-11 15:15:00,47.3,47.34,47.27,47.3,33100.0,22.6494,22.6686,22.6351,22.6494,33100.0
2008-01-11 15:20:00,47.3,47.3,47.16,47.25,47600.0,22.6494,22.6494,22.5824,22.6255,47600.0
2008-01-11 15:25:00,47.25,47.36,47.24,47.28,33500.0,22.6255,22.6782,22.6207,22.6399,33500.0
2008-01-11 15:30:00,47.28,47.37,47.2,47.29,54900.0,22.6399,22.683,22.6015,22.6446,54900.0
2008-01-11 15:35:00,47.32,47.43,47.24,47.42,45100.0,22.659,22.7117,22.6207,22.7069,45100.0
2008-01-11 15:40:00,47.43,47.43,47.33,47.36,64100.0,22.7117,22.7117,22.6638,22.6782,64100.0
2008-01-11 15:45:00,47.37,47.4,47.29,47.38,189800.0,22.683,22.6973,22.6446,22.6877,189800.0
2008-01-11 15:50:00,47.38,47.45,47.27,47.33,227700.0,22.6877,22.7213,22.6351,22.6638,227700.0
2008-01-11 15:55:00,47.33,47.34,47.25,47.31,95100.0,22.6638,22.6686,22.6255,22.6542,95100.0
2008-01-14 09:30:00,47.58,47.83,47.32,47.78,40900.0,22.7835,22.9032,22.659,22.8793,40900.0
2008-01-14 09:35:00,47.78,47.82,47.63,47.63,26500.0,22.8793,22.8984,22.8075,22.8075,26500.0
2008-01-14 09:40:00,47.63,47.7,47.45,47.48,30000.0,22.8075,22.841,22.7213,22.7356,30000.0
2008-01-14 09:45:00,47.49,47.63,47.44,47.61,31500.0,22.7404,22.8075,22.7165,22.7979,31500.0
2008-01-14 09:50:00,47.6,47.64,47.56,47.61,27500.0,22.7931,22.8122,22.7739,22.7979,27500.0
2008-01-14 09:55:00,47.62,47.68,47.39,47.43,26400.0,22.8027,22.8314,22.6925,22.7117,26400.0
2008-01-14 10:00:00,47.43,47.54,47.32,47.52,31700.0,22.7117,22.7644,22.659,22.7548,31700.0
2008-01-14 10:05:00,47.51,47.54,47.44,47.51,14200.0,22.75,22.7644,22.7165,22.75,14200.0
2008-01-14 10:10:00,47.53,47.66,47.5,47.64,15200.0,22.7596,22.8218,22.7452,22.8122,15200.0
2008-01-14 10:15:00,47.64,47.71,47.59,47.69,13200.0,22.8122,22.8458,22.7883,22.8362,13200.0
2008-01-14 10:20:00,47.69,47.7,47.62,47.63,14300.0,22.8362,22.841,22.8027,22.8075,14300.0
2008-01-14 10:25:00,47.63,47.63,47.56,47.59,10200.0,22.8075,22.8075,22.7739,22.7883,10200.0
2008-01-14 10:30:00,47.59,47.66,47.59,47.64,15300.0,22.7883,22.8218,22.7883,22.8122,15300.0
2008-01-14 10:35:00,47.65,47.65,47.44,47.46,30200.0,22.817,22.817,22.7165,22.726,30200.0
2008-01-14 10:40:00,47.47,47.47,47.31,47.37,27200.0,22.7308,22.7308,22.6542,22.683,27200.0
2008-01-14 10:45:00,47.37,47.37,47.24,47.25,19700.0,22.683,22.683,22.6207,22.6255,19700.0
2008-01-14 10:50:00,47.26,47.29,47.2,47.2,18400.0,22.6303,22.6446,22.6015,22.6015,18400.0
2008-01-14 10:55:00,47.2,47.26,47.19,47.26,25900.0,22.6015,22.6303,22.5968,22.6303,25900.0
2008-01-14 11:00:00,47.26,47.4,47.24,47.24,30000.0,22.6303,22.6973,22.6207,22.6207,30000.0
2008-01-14 11:05:00,47.24,47.25,47.21,47.21,19800.0,22.6207,22.6255,22.6063,22.6063,19800.0
2008-01-14 11:10:00,47.2,47.39,47.19,47.39,28600.0,22.6015,22.6925,22.5968,22.6925,28600.0
2008-01-14 11:15:00,47.4,47.45,47.37,47.38,16800.0,22.6973,22.7213,22.683,22.6877,16800.0
2008-01-14 11:20:00,47.37,47.41,47.35,47.37,17400.0,22.683,22.7021,22.6734,22.683,17400.0
2008-01-14 11:25:00,47.37,47.45,47.36,47.39,17000.0,22.683,22.7213,22.6782,22.6925,17000.0
2008-01-14 11:30:00,47.39,47.4,47.3,47.33,34100.0,22.6925,22.6973,22.6494,22.6638,34100.0
2008-01-14 11:35:00,47.31,47.35,47.3,47.33,14400.0,22.6542,22.6734,22.6494,22.6638,14400.0
2008-01-14 11:40:00,47.33,47.38,47.32,47.38,11500.0,22.6638,22.6877,22.659,22.6877,11500.0
2008-01-14 11:45:00,47.38,47.46,47.38,47.46,18600.0,22.6877,22.726,22.6877,22.726,18600.0
2008-01-14 11:50:00,47.48,47.59,47.48,47.48,21100.0,22.7356,22.7883,22.7356,22.7356,21100.0
2008-01-14 11:55:00,47.48,47.48,47.38,47.39,12000.0,22.7356,22.7356,22.6877,22.6925,12000.0
2008-01-14 12:00:00,47.39,47.44,47.36,47.41,16600.0,22.6925,22.7165,22.6782,22.7021,16600.0
2008-01-14 12:05:00,47.41,47.46,47.41,47.44,8900.0,22.7021,22.726,22.7021,22.7165,8900.0
2008-01-14 12:10:00,47.45,47.48,47.4,47.4,17900.0,22.7213,22.7356,22.6973,22.6973,17900.0
2008-01-14 12:15:00,47.41,47.46,47.4,47.44,12200.0,22.7021,22.726,22.6973,22.7165,12200.0
2008-01-14 12:20:00,47.44,47.44,47.42,47.44,3500.0,22.7165,22.7165,22.7069,22.7165,3500.0
2008-01-14 12:25:00,47.44,47.47,47.41,47.41,9400.0,22.7165,22.7308,22.7021,22.7021,9400.0
2008-01-14 12:30:00,47.4,47.47,47.38,47.45,13000.0,22.6973,22.7308,22.6877,22.7213,13000.0
2008-01-14 12:35:00,47.45,47.46,47.4,47.42,8500.0,22.7213,22.726,22.6973,22.7069,8500.0
2008-01-14 12:40:00,47.42,47.45,47.37,47.37,11900.0,22.7069,22.7213,22.683,22.683,11900.0
2008-01-14 12:45:00,47.39,47.47,47.39,47.47,7100.0,22.6925,22.7308,22.6925,22.7308,7100.0
2008-01-14 12:50:00,47.46,47.48,47.4,47.47,10000.0,22.726,22.7356,22.6973,22.7308,10000.0
2008-01-14 12:55:00,47.47,47.52,47.46,47.5,7400.0,22.7308,22.7548,22.726,22.7452,7400.0
2008-01-14 13:00:00,47.49,47.52,47.49,47.51,4900.0,22.7404,22.7548,22.7404,22.75,4900.0
2008-01-14 13:05:00,47.51,47.56,47.51,47.55,8800.0,22.75,22.7739,22.75,22.7691,8800.0
2008-01-14 13:10:00,47.56,47.56,47.45,47.46,11500.0,22.7739,22.7739,22.7213,22.726,11500.0
2008-01-14 13:15:00,47.46,47.49,47.44,47.49,6100.0,22.726,22.7404,22.7165,22.7404,6100.0
2008-01-14 13:20:00,47.49,47.54,47.48,47.53,3500.0,22.7404,22.7644,22.7356,22.7596,3500.0
2008-01-14 13:25:00,47.53,47.58,47.45,47.46,11100.0,22.7596,22.7835,22.7213,22.726,11100.0
2008-01-14 13:30:00,47.46,47.51,47.45,47.51,4700.0,22.726,22.75,22.7213,22.75,4700.0
2008-01-14 13:35:00,47.48,47.55,47.48,47.53,3800.0,22.7356,22.7691,22.7356,22.7596,3800.0
2008-01-14 13:40:00,47.53,47.56,47.49,47.5,15400.0,22.7596,22.7739,22.7404,22.7452,15400.0
2008-01-14 13:45:00,47.49,47.55,47.49,47.54,7200.0,22.7404,22.7691,22.7404,22.7644,7200.0
2008-01-14 13:50:00,47.51,47.53,47.48,47.48,9800.0,22.75,22.7596,22.7356,22.7356,9800.0
2008-01-14 13:55:00,47.51,47.58,47.49,47.52,12400.0,22.75,22.7835,22.7404,22.7548,12400.0
2008-01-14 14:00:00,47.54,47.55,47.46,47.52,9400.0,22.7644,22.7691,22.726,22.7548,9400.0
2008-01-14 14:05:00,47.54,47.54,47.49,47.49,7600.0,22.7644,22.7644,22.7404,22.7404,7600.0
2008-01-14 14:10:00,47.49,47.53,47.49,47.49,11800.0,22.7404,22.7596,22.7404,22.7404,11800.0
2008-01-14 14:15:00,47.49,47.5,47.44,47.44,9000.0,22.7404,22.7452,22.7165,22.7165,9000.0
2008-01-14 14:20:00,47.45,47.48,47.44,47.47,6100.0,22.7213,22.7356,22.7165,22.7308,6100.0
2008-01-14 14:25:00,47.45,47.49,47.43,47.49,15700.0,22.7213,22.7404,22.7117,22.7404,15700.0
2008-01-14 14:30:00,47.49,47.56,47.46,47.53,21600.0,22.7404,22.7739,22.726,22.7596,21600.0
2008-01-14 14:35:00,47.54,47.61,47.51,47.58,28400.0,22.7644,22.7979,22.75,22.7835,28400.0
2008-01-14 14:40:00,47.58,47.6,47.5,47.57,23700.0,22.7835,22.7931,22.7452,22.7787,23700.0
2008-01-14 14:45:00,47.56,47.6,47.53,47.58,13000.0,22.7739,22.7931,22.7596,22.7835,13000.0
2008-01-14 14:50:00,47.57,47.58,47.51,47.57,26700.0,22.7787,22.7835,22.75,22.7787,26700.0
2008-01-14 14:55:00,47.56,47.6,47.53,47.58,24400.0,22.7739,22.7931,22.7596,22.7835,24400.0
2008-01-14 15:00:00,47.6,47.61,47.51,47.52,27600.0,22.7931,22.7979,22.75,22.7548,27600.0
2008-01-14 15:05:00,47.54,47.58,47.48,47.49,26500.0,22.7644,22.7835,22.7356,22.7404,26500.0
2008-01-14 15:10:00,47.48,47.49,47.37,47.38,30100.0,22.7356,22.7404,22.683,22.6877,30100.0
2008-01-14 15:15:00,47.38,47.41,47.34,47.4,29600.0,22.6877,22.7021,22.6686,22.6973,29600.0
2008-01-14 15:20:00,47.39,47.43,47.32,47.42,24000.0,22.6925,22.7117,22.659,22.7069,24000.0
2008-01-14 15:25:00,47.43,47.52,47.42,47.52,19900.0,22.7117,22.7548,22.7069,22.7548,19900.0
2008-01-14 15:30:00,47.52,47.55,47.42,47.54,38100.0,22.7548,22.7691,22.7069,22.7644,38100.0
2008-01-14 15:35:00,47.53,47.59,47.48,47.54,24500.0,22.7596,22.7883,22.7356,22.7644,24500.0
2008-01-14 15:40:00,47.55,47.63,47.46,47.58,35000.0,22.7691,22.8075,22.726,22.7835,35000.0
2008-01-14 15:45:00,47.58,47.63,47.55,47.57,28500.0,22.7835,22.8075,22.7691,22.7787,28500.0
2008-01-14 15:50:00,47.56,47.59,47.51,47.52,45600.0,22.7739,22.7883,22.75,22.7548,45600.0
2008-01-14 15:55:00,47.52,47.55,47.48,47.54,67300.0,22.7548,22.7691,22.7356,22.7644,67300.0
2008-01-15 09:30:00,47.08,47.75,46.98,47.55,73500.0,22.5441,22.8649,22.4962,22.7691,73500.0
2008-01-15 09:35:00,47.61,47.61,47.09,47.2,48500.0,22.7979,22.7979,22.5489,22.6015,48500.0
2008-01-15 09:40:00,47.22,47.35,47.21,47.3,28600.0,22.6111,22.6734,22.6063,22.6494,28600.0
2008-01-15 09:45:00,47.28,47.56,47.28,47.56,44500.0,22.6399,22.7739,22.6399,22.7739,44500.0
2008-01-15 09:50:00,47.56,47.68,47.54,47.57,40100.0,22.7739,22.8314,22.7644,22.7787,40100.0
2008-01-15 09:55:00,47.55,47.63,47.46,47.6,40700.0,22.7691,22.8075,22.726,22.7931,40700.0
2008-01-15 10:00:00,47.6,47.67,47.42,47.44,36400.0,22.7931,22.8266,22.7069,22.7165,36400.0
2008-01-15 10:05:00,47.45,47.5,47.3,47.3,43400.0,22.7213,22.7452,22.6494,22.6494,43400.0
2008-01-15 10:10:00,47.32,47.46,47.3,47.32,27900.0,22.659,22.726,22.6494,22.659,27900.0
2008-01-15 10:15:00,47.33,47.37,47.29,47.29,65800.0,22.6638,22.683,22.6446,22.6446,65800.0
2008-01-15 10:20:00,47.29,47.33,47.28,47.32,57500.0,22.6446,22.6638,22.6399,22.659,57500.0
2008-01-15 10:25:00,47.33,47.37,47.29,47.37,47000.0,22.6638,22.683,22.6446,22.683,47000.0
2008-01-15 10:30:00,47.35,47.44,47.33,47.41,24300.0,22.6734,22.7165,22.6638,22.7021,24300.0
2008-01-15 10:35:00,47.42,47.45,47.32,47.37,39200.0,22.7069,22.7213,22.659,22.683,39200.0
2008-01-15 10:40:00,47.37,47.39,47.3,47.34,36600.0,22.683,22.6925,22.6494,22.6686,36600.0
2008-01-15 10:45:00,47.33,47.35,47.28,47.3,15800.0,22.6638,22.6734,22.6399,22.6494,15800.0
2008-01-15 10:50:00,47.29,47.37,47.26,47.35,37700.0,22.6446,22.683,22.6303,22.6734,37700.0
2008-01-15 10:55:00,47.35,47.39,47.28,47.28,11700.0,22.6734,22.6925,22.6399,22.6399,11700.0
2008-01-15 11:00:00,47.29,47.29,47.22,47.25,13600.0,22.6446,22.6446,22.6111,22.6255,13600.0
2008-01-15 11:05:00,47.25,47.28,47.18,47.18,38300.0,22.6255,22.6399,22.592,22.592,38300.0
2008-01-15 11:10:00,47.17,47.24,47.15,47.15,21200.0,22.5872,22.6207,22.5776,22.5776,21200.0
2008-01-15 11:15:00,47.14,47.18,47.12,47.16,16000.0,22.5728,22.592,22.5632,22.5824,16000.0
2008-01-15 11:20:00,47.15,47.18,47.14,47.17,18000.0,22.5776,22.592,22.5728,22.5872,18000.0
2008-01-15 11:25:00,47.16,47.19,47.12,47.15,18700.0,22.5824,22.5968,22.5632,22.5776,18700.0
2008-01-15 11:30:00,47.15,47.15,47.1,47.14,20200.0,22.5776,22.5776,22.5537,22.5728,20200.0
2008-01-15 11:35:00,47.12,47.14,47.1,47.12,10200.0,22.5632,22.5728,22.5537,22.5632,10200.0
2008-01-15 11:40:00,47.12,47.14,47.04,47.04,28100.0,22.5632,22.5728,22.5249,22.5249,28100.0
2008-01-15 11:45:00,47.04,47.17,47.04,47.16,15500.0,22.5249,22.5872,22.5249,22.5824,15500.0
2008-01-15 11:50:00,47.12,47.18,47.1,47.16,16400.0,22.5632,22.592,22.5537,22.5824,16400.0
2008-01-15 11:55:00,47.16,47.33,47.12,47.31,21900.0,22.5824,22.6638,22.5632,22.6542,21900.0
2008-01-15 12:00:00,47.31,47.33,47.26,47.32,22300.0,22.6542,22.6638,22.6303,22.659,22300.0
2008-01-15 12:05:00,47.33,47.33,47.22,47.27,14100.0,22.6638,22.6638,22.6111,22.6351,14100.0
2008-01-15 12:10:00,47.24,47.32,47.2,47.28,16100.0,22.6207,22.659,22.6015,22.6399,16100.0
2008-01-15 12:15:00,47.26,47.28,47.21,47.23,13900.0,22.6303,22.6399,22.6063,22.6159,13900.0
2008-01-15 12:20:00,47.24,47.32,47.21,47.25,21700.0,22.6207,22.659,22.6063,22.6255,21700.0
2008-01-15 12:25:00,47.23,47.41,47.23,47.39,23100.0,22.6159,22.7021,22.6159,22.6925,23100.0
2008-01-15 12:30:00,47.38,47.42,47.3,47.37,29600.0,22.6877,22.7069,22.6494,22.683,29600.0
2008-01-15 12:35:00,47.37,47.45,47.37,47.41,43900.0,22.683,22.7213,22.683,22.7021,43900.0
2008-01-15 12:40:00,47.41,47.45,47.39,47.4,21100.0,22.7021,22.7213,22.6925,22.6973,21100.0
2008-01-15 12:45:00,47.41,47.49,47.37,47.48,28000.0,22.7021,22.7404,22.683,22.7356,28000.0
2008-01-15 12:50:00,47.49,47.53,47.48,47.53,21400.0,22.7404,22.7596,22.7356,22.7596,21400.0
2008-01-15 12:55:00,47.52,47.6,47.5,47.6,37200.0,22.7548,22.7931,22.7452,22.7931,37200.0
2008-01-15 13:00:00,47.6,47.6,47.46,47.53,28100.0,22.7931,22.7931,22.726,22.7596,28100.0
2008-01-15 13:05:00,47.52,47.59,47.49,47.54,11100.0,22.7548,22.7883,22.7404,22.7644,11100.0
2008-01-15 13:10:00,47.53,47.59,47.51,47.56,8600.0,22.7596,22.7883,22.75,22.7739,8600.0
2008-01-15 13:15:00,47.56,47.57,47.52,47.54,22800.0,22.7739,22.7787,22.7548,22.7644,22800.0
2008-01-15 13:20:00,47.53,47.53,47.44,47.47,10700.0,22.7596,22.7596,22.7165,22.7308,10700.0
2008-01-15 13:25:00,47.47,47.49,47.43,47.44,11700.0,22.7308,22.7404,22.7117,22.7165,11700.0
2008-01-15 13:30:00,47.44,47.45,47.39,47.41,4800.0,22.7165,22.7213,22.6925,22.7021,4800.0
2008-01-15 13:35:00,47.41,47.49,47.41,47.48,9000.0,22.7021,22.7404,22.7021,22.7356,9000.0
2008-01-15 13:40:00,47.46,47.53,47.46,47.49,7400.0,22.726,22.7596,22.726,22.7404,7400.0
2008-01-15 13:45:00,47.47,47.52,47.39,47.42,10700.0,22.7308,22.7548,22.6925,22.7069,10700.0
2008-01-15 13:50:00,47.4,47.41,47.31,47.39,18500.0,22.6973,22.7021,22.6542,22.6925,18500.0
2008-01-15 13:55:00,47.4,47.47,47.37,47.42,21800.0,22.6973,22.7308,22.683,22.7069,21800.0
2008-01-15 14:00:00,47.41,47.46,47.36,47.42,14700.0,22.7021,22.726,22.6782,22.7069,14700.0
2008-01-15 14:05:00,47.42,47.46,47.34,47.39,20300.0,22.7069,22.726,22.6686,22.6925,20300.0
2008-01-15 14:10:00,47.4,47.53,47.38,47.51,16600.0,22.6973,22.7596,22.6877,22.75,16600.0
2008-01-15 14:15:00,47.53,47.53,47.42,47.49,23700.0,22.7596,22.7596,22.7069,22.7404,23700.0
2008-01-15 14:20:00,47.47,47.48,47.38,47.4,17500.0,22.7308,22.7356,22.6877,22.6973,17500.0
2008-01-15 14:25:00,47.4,47.41,47.33,47.36,33900.0,22.6973,22.7021,22.6638,22.6782,33900.0
2008-01-15 14:30:00,47.35,47.36,47.26,47.3,31400.0,22.6734,22.6782,22.6303,22.6494,31400.0
2008-01-15 14:35:00,47.3,47.32,47.22,47.29,34200.0,22.6494,22.659,22.6111,22.6446,34200.0
2008-01-15 14:40:00,47.3,47.38,47.23,47.34,28800.0,22.6494,22.6877,22.6159,22.6686,28800.0
2008-01-15 14:45:00,47.33,47.33,47.21,47.25,27100.0,22.6638,22.6638,22.6063,22.6255,27100.0
2008-01-15 14:50:00,47.24,47.27,47.16,47.18,21100.0,22.6207,22.6351,22.5824,22.592,21100.0
2008-01-15 14:55:00,47.18,47.22,47.11,47.15,21800.0,22.592,22.6111,22.5585,22.5776,21800.0
2008-01-15 15:00:00,47.16,47.16,47.08,47.1,23800.0,22.5824,22.5824,22.5441,22.5537,23800.0
2008-01-15 15:05:00,47.1,47.23,47.09,47.22,36200.0,22.5537,22.6159,22.5489,22.6111,36200.0
2008-01-15 15:10:00,47.19,47.19,47.06,47.15,60500.0,22.5968,22.5968,22.5345,22.5776,60500.0
2008-01-15 15:15:00,47.15,47.33,47.15,47.27,51500.0,22.5776,22.6638,22.5776,22.6351,51500.0
2008-01-15 15:20:00,47.28,47.36,47.25,47.31,28400.0,22.6399,22.6782,22.6255,22.6542,28400.0
2008-01-15 15:25:00,47.32,47.45,47.27,47.38,36200.0,22.659,22.7213,22.6351,22.6877,36200.0
2008-01-15 15:30:00,47.36,47.39,47.33,47.39,33000.0,22.6782,22.6925,22.6638,22.6925,33000.0
2008-01-15 15:35:00,47.39,47.43,47.3,47.3,37100.0,22.6925,22.7117,22.6494,22.6494,37100.0
2008-01-15 15:40:00,47.3,47.32,47.1,47.15,87600.0,22.6494,22.659,22.5537,22.5776,87600.0
2008-01-15 15:45:00,47.15,47.15,47.05,47.05,46300.0,22.5776,22.5776,22.5297,22.5297,46300.0
2008-01-15 15:50:00,47.05,47.12,47.02,47.05,110500.0,22.5297,22.5632,22.5154,22.5297,110500.0
2008-01-15 15:55:00,47.06,47.07,46.94,46.95,143600.0,22.5345,22.5393,22.477,22.4818,143600.0
2008-01-16 09:30:00,46.68,47.02,46.68,46.9,47100.0,22.3525,22.5154,22.3525,22.4579,47100.0
2008-01-16 09:35:00,46.99,47.0,46.79,47.0,28500.0,22.501,22.5058,22.4052,22.5058,28500.0
2008-01-16 09:40:00,47.0,47.23,47.0,47.0,43500.0,22.5058,22.6159,22.5058,22.5058,43500.0
2008-01-16 09:45:00,47.0,47.23,46.98,47.16,29400.0,22.5058,22.6159,22.4962,22.5824,29400.0
2008-01-16 09:50:00,47.15,47.24,47.1,47.22,19900.0,22.5776,22.6207,22.5537,22.6111,19900.0
2008-01-16 09:55:00,47.18,47.22,46.82,46.82,22800.0,22.592,22.6111,22.4196,22.4196,22800.0
2008-01-16 10:00:00,46.84,47.0,46.82,46.89,30100.0,22.4292,22.5058,22.4196,22.4531,30100.0
2008-01-16 10:05:00,46.9,46.97,46.86,46.96,24800.0,22.4579,22.4914,22.4387,22.4866,24800.0
2008-01-16 10:10:00,46.96,47.09,46.91,47.04,20200.0,22.4866,22.5489,22.4627,22.5249,20200.0
2008-01-16 10:15:00,47.01,47.15,46.96,47.15,26200.0,22.5106,22.5776,22.4866,22.5776,26200.0
2008-01-16 10:20:00,47.11,47.33,47.11,47.23,21000.0,22.5585,22.6638,22.5585,22.6159,21000.0
2008-01-16 10:25:00,47.26,47.31,47.16,47.2,18300.0,22.6303,22.6542,22.5824,22.6015,18300.0
2008-01-16 10:30:00,47.19,47.38,47.15,47.36,51500.0,22.5968,22.6877,22.5776,22.6782,51500.0
2008-01-16 10:35:00,47.35,47.36,47.16,47.17,29700.0,22.6734,22.6782,22.5824,22.5872,29700.0
2008-01-16 10:40:00,47.17,47.27,47.14,47.27,20400.0,22.5872,22.6351,22.5728,22.6351,20400.0
2008-01-16 10:45:00,47.28,47.36,47.25,47.34,17000.0,22.6399,22.6782,22.6255,22.6686,17000.0
2008-01-16 10:50:00,47.35,47.42,47.26,47.41,44600.0,22.6734,22.7069,22.6303,22.7021,44600.0
2008-01-16 10:55:00,47.42,47.52,47.41,47.44,36000.0,22.7069,22.7548,22.7021,22.7165,36000.0
2008-01-16 11:00:00,47.43,47.47,47.3,47.34,22200.0,22.7117,22.7308,22.6494,22.6686,22200.0
2008-01-16 11:05:00,47.37,47.46,47.32,47.43,31100.0,22.683,22.726,22.659,22.7117,31100.0
2008-01-16 11:10:00,47.42,47.46,47.36,47.4,14800.0,22.7069,22.726,22.6782,22.6973,14800.0
2008-01-16 11:15:00,47.38,47.49,47.38,47.49,20800.0,22.6877,22.7404,22.6877,22.7404,20800.0
2008-01-16 11:20:00,47.47,47.48,47.23,47.24,44100.0,22.7308,22.7356,22.6159,22.6207,44100.0
2008-01-16 11:25:00,47.22,47.26,47.18,47.21,36100.0,22.6111,22.6303,22.592,22.6063,36100.0
2008-01-16 11:30:00,47.24,47.24,47.13,47.16,28600.0,22.6207,22.6207,22.568,22.5824,28600.0
2008-01-16 11:35:00,47.16,47.18,47.0,47.05,18700.0,22.5824,22.592,22.5058,22.5297,18700.0
2008-01-16 11:40:00,47.03,47.05,46.87,46.89,32500.0,22.5201,22.5297,22.4435,22.4531,32500.0
2008-01-16 11:45:00,46.9,46.93,46.75,46.78,39000.0,22.4579,22.4723,22.3861,22.4004,39000.0
2008-01-16 11:50:00,46.78,46.96,46.75,46.93,54600.0,22.4004,22.4866,22.3861,22.4723,54600.0
2008-01-16 11:55:00,46.94,47.08,46.84,47.0,85500.0,22.477,22.5441,22.4292,22.5058,85500.0
2008-01-16 12:00:00,47.0,47.07,46.84,46.85,265700.0,22.5058,22.5393,22.4292,22.434,265700.0
2008-01-16 12:05:00,46.83,46.97,46.82,46.9,20900.0,22.4244,22.4914,22.4196,22.4579,20900.0
2008-01-16 12:10:00,46.9,46.94,46.8,46.87,31700.0,22.4579,22.477,22.41,22.4435,31700.0
2008-01-16 12:15:00,46.87,46.94,46.83,46.93,28200.0,22.4435,22.477,22.4244,22.4723,28200.0
2008-01-16 12:20:00,46.92,46.92,46.82,46.85,18000.0,22.4675,22.4675,22.4196,22.434,18000.0
2008-01-16 12:25:00,46.85,46.87,46.76,46.78,51400.0,22.434,22.4435,22.3909,22.4004,51400.0
2008-01-16 12:30:00,46.77,46.89,46.76,46.89,31900.0,22.3956,22.4531,22.3909,22.4531,31900.0
2008-01-16 12:35:00,46.88,46.98,46.81,46.91,41900.0,22.4483,22.4962,22.4148,22.4627,41900.0
2008-01-16 12:40:00,46.91,47.0,46.89,46.97,24800.0,22.4627,22.5058,22.4531,22.4914,24800.0
2008-01-16 12:45:00,47.01,47.02,46.94,46.96,13600.0,22.5106,22.5154,22.477,22.4866,13600.0
2008-01-16 12:50:00,46.96,47.0,46.86,46.88,13300.0,22.4866,22.5058,22.4387,22.4483,13300.0
2008-01-16 12:55:00,46.89,46.95,46.88,46.93,12300.0,22.4531,22.4818,22.4483,22.4723,12300.0
2008-01-16 13:00:00,46.93,47.03,46.92,47.01,11200.0,22.4723,22.5201,22.4675,22.5106,11200.0
2008-01-16 13:05:00,47.01,47.08,46.91,46.91,131800.0,22.5106,22.5441,22.4627,22.4627,131800.0
2008-01-16 13:10:00,46.9,46.93,46.87,46.91,20100.0,22.4579,22.4723,22.4435,22.4627,20100.0
2008-01-16 13:15:00,46.9,46.92,46.87,46.92,26500.0,22.4579,22.4675,22.4435,22.4675,26500.0
2008-01-16 13:20:00,46.92,46.92,46.86,46.88,19500.0,22.4675,22.4675,22.4387,22.4483,19500.0
2008-01-16 13:25:00,46.88,46.95,46.87,46.92,29300.0,22.4483,22.4818,22.4435,22.4675,29300.0
2008-01-16 13:30:00,46.93,46.95,46.79,46.8,82200.0,22.4723,22.4818,22.4052,22.41,82200.0
2008-01-16 13:35:00,46.81,46.88,46.77,46.81,99400.0,22.4148,22.4483,22.3956,22.4148,99400.0
2008-01-16 13:40:00,46.81,46.91,46.78,46.91,28100.0,22.4148,22.4627,22.4004,22.4627,28100.0
2008-01-16 13:45:00,46.9,46.93,46.77,46.79,23000.0,22.4579,22.4723,22.3956,22.4052,23000.0
2008-01-16 13:50:00,46.79,46.91,46.77,46.79,25900.0,22.4052,22.4627,22.3956,22.4052,25900.0
2008-01-16 13:55:00,46.8,46.81,46.67,46.72,48200.0,22.41,22.4148,22.3478,22.3717,48200.0
2008-01-16 14:00:00,46.71,46.78,46.63,46.66,57400.0,22.3669,22.4004,22.3286,22.343,57400.0
2008-01-16 14:05:00,46.68,46.81,46.67,46.78,101600.0,22.3525,22.4148,22.3478,22.4004,101600.0
2008-01-16 14:10:00,46.77,46.83,46.68,46.69,68600.0,22.3956,22.4244,22.3525,22.3573,68600.0
2008-01-16 14:15:00,46.68,46.78,46.6,46.61,52800.0,22.3525,22.4004,22.3142,22.319,52800.0
2008-01-16 14:20:00,46.61,46.7,46.59,46.65,44900.0,22.319,22.3621,22.3095,22.3382,44900.0
2008-01-16 14:25:00,46.65,46.82,46.62,46.82,45700.0,22.3382,22.4196,22.3238,22.4196,45700.0
2008-01-16 14:30:00,46.81,46.95,46.81,46.91,60800.0,22.4148,22.4818,22.4148,22.4627,60800.0
2008-01-16 14:35:00,46.91,46.96,46.85,46.93,106200.0,22.4627,22.4866,22.434,22.4723,106200.0
2008-01-16 14:40:00,46.93,47.11,46.91,47.11,56100.0,22.4723,22.5585,22.4627,22.5585,56100.0
2008-01-16 14:45:00,47.1,47.14,47.03,47.06,77100.0,22.5537,22.5728,22.5201,22.5345,77100.0
2008-01-16 14:50:00,47.05,47.09,46.99,47.05,73500.0,22.5297,22.5489,22.501,22.5297,73500.0
2008-01-16 14:55:00,47.05,47.11,46.94,46.96,108100.0,22.5297,22.5585,22.477,22.4866,108100.0
2008-01-16 15:00:00,46.99,47.0,46.89,46.92,54900.0,22.501,22.5058,22.4531,22.4675,54900.0
2008-01-16 15:05:00,46.92,46.94,46.82,46.94,31900.0,22.4675,22.477,22.4196,22.477,31900.0
2008-01-16 15:10:00,46.95,47.04,46.91,47.04,79200.0,22.4818,22.5249,22.4627,22.5249,79200.0
2008-01-16 15:15:00,47.05,47.3,47.05,47.3,56900.0,22.5297,22.6494,22.5297,22.6494,56900.0
2008-01-16 15:20:00,47.3,47.3,47.06,47.07,92700.0,22.6494,22.6494,22.5345,22.5393,92700.0
2008-01-16 15:25:00,47.08,47.13,47.0,47.13,68800.0,22.5441,22.568,22.5058,22.568,68800.0
2008-01-16 15:30:00,47.13,47.23,47.07,47.21,55200.0,22.568,22.6159,22.5393,22.6063,55200.0
2008-01-16 15:35:00,47.21,47.22,47.0,47.06,97100.0,22.6063,22.6111,22.5058,22.5345,97100.0
2008-01-16 15:40:00,47.06,47.12,46.89,46.93,132500.0,22.5345,22.5632,22.4531,22.4723,132500.0
2008-01-16 15:45:00,46.92,46.94,46.8,46.81,74300.0,22.4675,22.477,22.41,22.4148,74300.0
2008-01-16 15:50:00,46.8,46.81,46.64,46.7,134700.0,22.41,22.4148,22.3334,22.3621,134700.0
2008-01-16 15:55:00,46.7,46.8,46.67,46.76,95300.0,22.3621,22.41,22.3478,22.3909,95300.0
2008-01-17 09:30:00,46.74,46.93,46.7,46.71,53400.0,22.3813,22.4723,22.3621,22.3669,53400.0
2008-01-17 09:35:00,46.72,46.87,46.43,46.87,38900.0,22.3717,22.4435,22.2328,22.4435,38900.0
2008-01-17 09:40:00,46.9,46.98,46.63,46.63,142600.0,22.4579,22.4962,22.3286,22.3286,142600.0
2008-01-17 09:45:00,46.62,46.71,46.62,46.68,29700.0,22.3238,22.3669,22.3238,22.3525,29700.0
2008-01-17 09:50:00,46.66,46.71,46.51,46.52,75000.0,22.343,22.3669,22.2711,22.2759,75000.0
2008-01-17 09:55:00,46.52,46.54,46.45,46.52,53300.0,22.2759,22.2855,22.2424,22.2759,53300.0
2008-01-17 10:00:00,46.52,46.52,46.3,46.32,86100.0,22.2759,22.2759,22.1706,22.1802,86100.0
2008-01-17 10:05:00,46.32,46.51,46.28,46.38,166500.0,22.1802,22.2711,22.161,22.2089,166500.0
2008-01-17 10:10:00,46.38,46.41,46.32,46.39,70900.0,22.2089,22.2233,22.1802,22.2137,70900.0
2008-01-17 10:15:00,46.39,46.42,46.35,46.37,99100.0,22.2137,22.228,22.1945,22.2041,99100.0
2008-01-17 10:20:00,46.37,46.48,46.33,46.39,138000.0,22.2041,22.2568,22.185,22.2137,138000.0
2008-01-17 10:25:00,46.41,46.5,46.31,46.49,77700.0,22.2233,22.2664,22.1754,22.2616,77700.0
2008-01-17 10:30:00,46.45,46.53,46.38,46.44,80900.0,22.2424,22.2807,22.2089,22.2376,80900.0
2008-01-17 10:35:00,46.44,46.53,46.37,46.49,266700.0,22.2376,22.2807,22.2041,22.2616,266700.0
2008-01-17 10:40:00,46.45,46.6,46.44,46.56,34300.0,22.2424,22.3142,22.2376,22.2951,34300.0
2008-01-17 10:45:00,46.52,46.6,46.41,46.44,32600.0,22.2759,22.3142,22.2233,22.2376,32600.0
2008-01-17 10:50:00,46.44,46.45,46.31,46.4,44200.0,22.2376,22.2424,22.1754,22.2185,44200.0
2008-01-17 10:55:00,46.4,46.45,46.3,46.36,53800.0,22.2185,22.2424,22.1706,22.1993,53800.0
2008-01-17 11:00:00,46.34,46.36,46.21,46.25,56800.0,22.1897,22.1993,22.1275,22.1466,56800.0
2008-01-17 11:05:00,46.25,46.25,46.04,46.06,127300.0,22.1466,22.1466,22.0461,22.0557,127300.0
2008-01-17 11:10:00,46.07,46.1,46.01,46.09,59600.0,22.0605,22.0748,22.0317,22.07,59600.0
2008-01-17 11:15:00,46.07,46.17,46.05,46.1,50000.0,22.0605,22.1083,22.0509,22.0748,50000.0
2008-01-17 11:20:00,46.1,46.14,46.04,46.14,70400.0,22.0748,22.094,22.0461,22.094,70400.0
2008-01-17 11:25:00,46.13,46.18,46.09,46.12,23900.0,22.0892,22.1131,22.07,22.0844,23900.0
2008-01-17 11:30:00,46.12,46.19,46.06,46.06,22800.0,22.0844,22.1179,22.0557,22.0557,22800.0
2008-01-17 11:35:00,46.07,46.1,45.99,46.0,40700.0,22.0605,22.0748,22.0221,22.0269,40700.0
2008-01-17 11:40:00,46.0,46.06,45.98,46.0,55100.0,22.0269,22.0557,22.0174,22.0269,55100.0
2008-01-17 11:45:00,46.01,46.08,45.99,46.04,34500.0,22.0317,22.0652,22.0221,22.0461,34500.0
2008-01-17 11:50:00,46.06,46.18,46.03,46.05,52100.0,22.0557,22.1131,22.0413,22.0509,52100.0
2008-01-17 11:55:00,46.03,46.06,45.89,45.99,75000.0,22.0413,22.0557,21.9743,22.0221,75000.0
2008-01-17 12:00:00,45.96,46.01,45.9,45.92,47100.0,22.0078,22.0317,21.979,21.9886,47100.0
2008-01-17 12:05:00,45.92,45.98,45.89,45.92,23300.0,21.9886,22.0174,21.9743,21.9886,23300.0
2008-01-17 12:10:00,45.9,46.15,45.9,46.15,42700.0,21.979,22.0988,21.979,22.0988,42700.0
2008-01-17 12:15:00,46.13,46.15,45.88,45.96,49000.0,22.0892,22.0988,21.9695,22.0078,49000.0
2008-01-17 12:20:00,45.97,46.09,45.96,46.08,25800.0,22.0126,22.07,22.0078,22.0652,25800.0
2008-01-17 12:25:00,46.07,46.12,46.03,46.1,22000.0,22.0605,22.0844,22.0413,22.0748,22000.0
2008-01-17 12:30:00,46.12,46.16,46.09,46.09,25400.0,22.0844,22.1035,22.07,22.07,25400.0
2008-01-17 12:35:00,46.08,46.18,46.08,46.13,24400.0,22.0652,22.1131,22.0652,22.0892,24400.0
2008-01-17 12:40:00,46.12,46.18,46.07,46.17,32800.0,22.0844,22.1131,22.0605,22.1083,32800.0
2008-01-17 12:45:00,46.17,46.24,46.14,46.17,28400.0,22.1083,22.1419,22.094,22.1083,28400.0
2008-01-17 12:50:00,46.16,46.16,46.08,46.1,25800.0,22.1035,22.1035,22.0652,22.0748,25800.0
2008-01-17 12:55:00,46.09,46.15,46.09,46.15,15900.0,22.07,22.0988,22.07,22.0988,15900.0
2008-01-17 13:00:00,46.13,46.13,46.07,46.08,22700.0,22.0892,22.0892,22.0605,22.0652,22700.0
2008-01-17 13:05:00,46.08,46.27,46.08,46.27,20300.0,22.0652,22.1562,22.0652,22.1562,20300.0
2008-01-17 13:10:00,46.27,46.35,46.25,46.34,20100.0,22.1562,22.1945,22.1466,22.1897,20100.0
2008-01-17 13:15:00,46.34,46.4,46.31,46.36,21500.0,22.1897,22.2185,22.1754,22.1993,21500.0
2008-01-17 13:20:00,46.37,46.37,46.25,46.25,12000.0,22.2041,22.2041,22.1466,22.1466,12000.0
2008-01-17 13:25:00,46.25,46.32,46.25,46.31,11800.0,22.1466,22.1802,22.1466,22.1754,11800.0
2008-01-17 13:30:00,46.32,46.35,46.25,46.27,24000.0,22.1802,22.1945,22.1466,22.1562,24000.0
2008-01-17 13:35:00,46.26,46.26,46.11,46.18,34700.0,22.1514,22.1514,22.0796,22.1131,34700.0
2008-01-17 13:40:00,46.18,46.24,46.1,46.2,40900.0,22.1131,22.1419,22.0748,22.1227,40900.0
2008-01-17 13:45:00,46.19,46.22,46.01,46.04,30100.0,22.1179,22.1323,22.0317,22.0461,30100.0
2008-01-17 13:50:00,46.04,46.11,45.98,46.09,16900.0,22.0461,22.0796,22.0174,22.07,16900.0
2008-01-17 13:55:00,46.11,46.12,46.05,46.1,13600.0,22.0796,22.0844,22.0509,22.0748,13600.0
2008-01-17 14:00:00,46.09,46.37,45.99,46.08,26800.0,22.07,22.2041,22.0221,22.0652,26800.0
2008-01-17 14:05:00,46.09,46.15,46.05,46.1,16000.0,22.07,22.0988,22.0509,22.0748,16000.0
2008-01-17 14:10:00,46.09,46.1,46.01,46.01,20700.0,22.07,22.0748,22.0317,22.0317,20700.0
2008-01-17 14:15:00,46.01,46.12,45.96,45.98,87200.0,22.0317,22.0844,22.0078,22.0174,87200.0
2008-01-17 14:20:00,45.97,45.99,45.94,45.99,23400.0,22.0126,22.0221,21.9982,22.0221,23400.0
2008-01-17 14:25:00,45.99,46.0,45.92,45.94,47700.0,22.0221,22.0269,21.9886,21.9982,47700.0
2008-01-17 14:30:00,45.93,45.96,45.87,45.89,39100.0,21.9934,22.0078,21.9647,21.9743,39100.0
2008-01-17 14:35:00,45.89,45.9,45.8,45.82,57800.0,21.9743,21.979,21.9312,21.9407,57800.0
2008-01-17 14:40:00,45.82,45.9,45.81,45.87,26900.0,21.9407,21.979,21.936,21.9647,26900.0
2008-01-17 14:45:00,45.89,46.12,45.89,46.11,50000.0,21.9743,22.0844,21.9743,22.0796,50000.0
2008-01-17 14:50:00,46.13,46.18,46.1,46.15,56500.0,22.0892,22.1131,22.0748,22.0988,56500.0
2008-01-17 14:55:00,46.15,46.16,45.76,45.85,167700.0,22.0988,22.1035,21.912,21.9551,167700.0
2008-01-17 15:00:00,45.85,45.85,45.54,45.64,206100.0,21.9551,21.9551,21.8067,21.8545,206100.0
2008-01-17 15:05:00,45.64,45.93,45.64,45.92,109300.0,21.8545,21.9934,21.8545,21.9886,109300.0
2008-01-17 15:10:00,45.93,45.98,45.85,45.9,67400.0,21.9934,22.0174,21.9551,21.979,67400.0
2008-01-17 15:15:00,45.91,45.94,45.77,45.86,48500.0,21.9838,21.9982,21.9168,21.9599,48500.0
2008-01-17 15:20:00,45.86,45.86,45.61,45.66,57600.0,21.9599,21.9599,21.8402,21.8641,57600.0
2008-01-17 15:25:00,45.66,45.67,45.0,45.26,278000.0,21.8641,21.8689,21.5481,21.6726,278000.0
2008-01-17 15:30:00,45.26,45.47,45.21,45.46,104100.0,21.6726,21.7731,21.6486,21.7684,104100.0
2008-01-17 15:35:00,45.47,45.47,44.85,45.14,301800.0,21.7731,21.7731,21.4763,21.6151,301800.0
2008-01-17 15:40:00,45.14,45.23,44.92,45.21,172700.0,21.6151,21.6582,21.5098,21.6486,172700.0
2008-01-17 15:45:00,45.21,45.23,45.13,45.2,101100.0,21.6486,21.6582,21.6103,21.6439,101100.0
2008-01-17 15:50:00,45.22,45.22,45.0,45.03,139700.0,21.6534,21.6534,21.5481,21.5625,139700.0
2008-01-17 15:55:00,45.0,45.09,44.67,44.88,598100.0,21.5481,21.5912,21.3901,21.4906,598100.0
2008-01-18 09:30:00,45.2,45.5,44.9,44.94,446800.0,21.6439,21.7875,21.5002,21.5194,446800.0
2008-01-18 09:35:00,44.95,44.95,44.72,44.72,74000.0,21.5241,21.5241,21.414,21.414,74000.0
2008-01-18 09:40:00,44.74,44.94,44.7,44.83,53600.0,21.4236,21.5194,21.4044,21.4667,53600.0
2008-01-18 09:45:00,44.81,44.88,44.73,44.86,53700.0,21.4571,21.4906,21.4188,21.481,53700.0
2008-01-18 09:50:00,44.86,44.94,44.66,44.77,54100.0,21.481,21.5194,21.3853,21.438,54100.0
2008-01-18 09:55:00,44.76,44.77,44.65,44.7,74100.0,21.4332,21.438,21.3805,21.4044,74100.0
2008-01-18 10:00:00,44.69,44.92,44.58,44.87,88800.0,21.3996,21.5098,21.347,21.4858,88800.0
2008-01-18 10:05:00,44.85,45.09,44.82,45.07,30500.0,21.4763,21.5912,21.4619,21.5816,30500.0
2008-01-18 10:10:00,45.09,45.35,45.02,45.2,67500.0,21.5912,21.7157,21.5577,21.6439,67500.0
2008-01-18 10:15:00,45.2,45.22,44.94,44.97,33400.0,21.6439,21.6534,21.5194,21.5337,33400.0
2008-01-18 10:20:00,44.98,44.99,44.79,44.92,35600.0,21.5385,21.5433,21.4475,21.5098,35600.0
2008-01-18 10:25:00,44.92,44.98,44.85,44.89,17400.0,21.5098,21.5385,21.4763,21.4954,17400.0
2008-01-18 10:30:00,44.93,45.01,44.84,44.86,28900.0,21.5146,21.5529,21.4715,21.481,28900.0
2008-01-18 10:35:00,44.88,44.97,44.8,44.81,20900.0,21.4906,21.5337,21.4523,21.4571,20900.0
2008-01-18 10:40:00,44.82,44.83,44.64,44.71,20800.0,21.4619,21.4667,21.3757,21.4092,20800.0
2008-01-18 10:45:00,44.69,44.85,44.65,44.75,51000.0,21.3996,21.4763,21.3805,21.4284,51000.0
2008-01-18 10:50:00,44.75,44.94,44.75,44.87,52100.0,21.4284,21.5194,21.4284,21.4858,52100.0
2008-01-18 10:55:00,44.88,45.02,44.83,44.93,60400.0,21.4906,21.5577,21.4667,21.5146,60400.0
2008-01-18 11:00:00,44.94,45.08,44.93,45.08,63900.0,21.5194,21.5864,21.5146,21.5864,63900.0
2008-01-18 11:05:00,45.06,45.06,44.76,44.91,63300.0,21.5768,21.5768,21.4332,21.505,63300.0
2008-01-18 11:10:00,44.89,45.0,44.82,44.83,21600.0,21.4954,21.5481,21.4619,21.4667,21600.0
2008-01-18 11:15:00,44.83,44.9,44.75,44.83,48700.0,21.4667,21.5002,21.4284,21.4667,48700.0
2008-01-18 11:20:00,44.83,44.87,44.72,44.78,49300.0,21.4667,21.4858,21.414,21.4427,49300.0
2008-01-18 11:25:00,44.78,45.08,44.76,45.02,66300.0,21.4427,21.5864,21.4332,21.5577,66300.0
2008-01-18 11:30:00,45.02,45.06,45.0,45.0,63000.0,21.5577,21.5768,21.5481,21.5481,63000.0
2008-01-18 11:35:00,45.02,45.08,44.95,44.99,68800.0,21.5577,21.5864,21.5241,21.5433,68800.0
2008-01-18 11:40:00,45.0,45.0,44.77,44.8,52000.0,21.5481,21.5481,21.438,21.4523,52000.0
2008-01-18 11:45:00,44.81,44.9,44.7,44.77,39200.0,21.4571,21.5002,21.4044,21.438,39200.0
2008-01-18 11:50:00,44.71,44.74,44.64,44.71,24300.0,21.4092,21.4236,21.3757,21.4092,24300.0
2008-01-18 11:55:00,44.69,44.69,44.38,44.45,87200.0,21.3996,21.3996,21.2512,21.2847,87200.0
2008-01-18 12:00:00,44.44,44.52,44.4,44.4,39200.0,21.2799,21.3182,21.2608,21.2608,39200.0
2008-01-18 12:05:00,44.4,44.42,44.31,44.32,31300.0,21.2608,21.2704,21.2177,21.2225,31300.0
2008-01-18 12:10:00,44.32,44.43,44.31,44.34,19000.0,21.2225,21.2751,21.2177,21.232,19000.0
2008-01-18 12:15:00,44.33,44.37,44.15,44.19,45400.0,21.2273,21.2464,21.1411,21.1602,45400.0
2008-01-18 12:20:00,44.17,44.2,44.1,44.15,50000.0,21.1506,21.165,21.1171,21.1411,50000.0
2008-01-18 12:25:00,44.15,44.26,44.14,44.26,55200.0,21.1411,21.1937,21.1363,21.1937,55200.0
2008-01-18 12:30:00,44.29,44.52,44.28,44.52,141900.0,21.2081,21.3182,21.2033,21.3182,141900.0
2008-01-18 12:35:00,44.5,44.53,44.4,44.5,35900.0,21.3087,21.323,21.2608,21.3087,35900.0
2008-01-18 12:40:00,44.48,44.55,44.42,44.43,28300.0,21.2991,21.3326,21.2704,21.2751,28300.0
2008-01-18 12:45:00,44.44,44.53,44.44,44.5,16200.0,21.2799,21.323,21.2799,21.3087,16200.0
2008-01-18 12:50:00,44.5,44.54,44.34,44.34,35100.0,21.3087,21.3278,21.232,21.232,35100.0
2008-01-18 12:55:00,44.35,44.47,44.34,44.41,28600.0,21.2368,21.2943,21.232,21.2656,28600.0
2008-01-18 13:00:00,44.39,44.49,44.35,44.49,13200.0,21.256,21.3039,21.2368,21.3039,13200.0
2008-01-18 13:05:00,44.49,44.58,44.47,44.49,30700.0,21.3039,21.347,21.2943,21.3039,30700.0
2008-01-18 13:10:00,44.48,44.52,44.42,44.49,63300.0,21.2991,21.3182,21.2704,21.3039,63300.0
2008-01-18 13:15:00,44.48,44.5,44.19,44.23,107300.0,21.2991,21.3087,21.1602,21.1794,107300.0
2008-01-18 13:20:00,44.25,44.26,44.18,44.23,33900.0,21.189,21.1937,21.1554,21.1794,33900.0
2008-01-18 13:25:00,44.25,44.28,44.22,44.23,18000.0,21.189,21.2033,21.1746,21.1794,18000.0
2008-01-18 13:30:00,44.24,44.41,44.24,44.34,43100.0,21.1842,21.2656,21.1842,21.232,43100.0
2008-01-18 13:35:00,44.36,44.43,44.24,44.24,29400.0,21.2416,21.2751,21.1842,21.1842,29400.0
2008-01-18 13:40:00,44.25,44.38,44.24,44.33,28200.0,21.189,21.2512,21.1842,21.2273,28200.0
2008-01-18 13:45:00,44.34,44.59,44.32,44.44,41800.0,21.232,21.3518,21.2225,21.2799,41800.0
2008-01-18 13:50:00,44.46,44.54,44.31,44.35,38800.0,21.2895,21.3278,21.2177,21.2368,38800.0
2008-01-18 13:55:00,44.36,44.38,44.27,44.28,30900.0,21.2416,21.2512,21.1985,21.2033,30900.0
2008-01-18 14:00:00,44.27,44.33,44.23,44.28,39000.0,21.1985,21.2273,21.1794,21.2033,39000.0
2008-01-18 14:05:00,44.28,44.5,44.22,44.48,41700.0,21.2033,21.3087,21.1746,21.2991,41700.0
2008-01-18 14:10:00,44.47,44.61,44.47,44.61,61000.0,21.2943,21.3613,21.2943,21.3613,61000.0
2008-01-18 14:15:00,44.61,44.74,44.58,44.72,49800.0,21.3613,21.4236,21.347,21.414,49800.0
2008-01-18 14:20:00,44.72,44.74,44.66,44.73,46100.0,21.414,21.4236,21.3853,21.4188,46100.0
2008-01-18 14:25:00,44.7,44.72,44.55,44.59,44600.0,21.4044,21.414,21.3326,21.3518,44600.0
2008-01-18 14:30:00,44.59,44.6,44.37,44.44,56300.0,21.3518,21.3565,21.2464,21.2799,56300.0
2008-01-18 14:35:00,44.43,44.51,44.42,44.47,31200.0,21.2751,21.3135,21.2704,21.2943,31200.0
2008-01-18 14:40:00,44.48,44.49,44.34,44.38,50400.0,21.2991,21.3039,21.232,21.2512,50400.0
2008-01-18 14:45:00,44.38,44.51,44.0,44.3,327600.0,21.2512,21.3135,21.0692,21.2129,327600.0
2008-01-18 14:50:00,44.3,44.36,44.24,44.3,34700.0,21.2129,21.2416,21.1842,21.2129,34700.0
2008-01-18 14:55:00,44.31,44.51,44.3,44.51,56700.0,21.2177,21.3135,21.2129,21.3135,56700.0
2008-01-18 15:00:00,44.51,44.51,44.35,44.45,61300.0,21.3135,21.3135,21.2368,21.2847,61300.0
2008-01-18 15:05:00,44.45,44.62,44.43,44.6,68500.0,21.2847,21.3661,21.2751,21.3565,68500.0
2008-01-18 15:10:00,44.6,44.61,44.49,44.54,77300.0,21.3565,21.3613,21.3039,21.3278,77300.0
2008-01-18 15:15:00,44.54,44.59,44.5,44.55,73000.0,21.3278,21.3518,21.3087,21.3326,73000.0
2008-01-18 15:20:00,44.55,44.56,44.35,44.37,80500.0,21.3326,21.3374,21.2368,21.2464,80500.0
2008-01-18 15:25:00,44.37,44.37,44.25,44.26,80400.0,21.2464,21.2464,21.189,21.1937,80400.0
2008-01-18 15:30:00,44.26,44.35,44.11,44.17,194800.0,21.1937,21.2368,21.1219,21.1506,194800.0
2008-01-18 15:35:00,44.16,44.2,44.12,44.16,157100.0,21.1459,21.165,21.1267,21.1459,157100.0
2008-01-18 15:40:00,44.16,44.2,43.99,44.2,137700.0,21.1459,21.165,21.0645,21.165,137700.0
2008-01-18 15:45:00,44.2,44.27,44.15,44.19,170400.0,21.165,21.1985,21.1411,21.1602,170400.0
2008-01-18 15:50:00,44.19,44.2,44.13,44.17,176900.0,21.1602,21.165,21.1315,21.1506,176900.0
2008-01-18 15:55:00,44.18,44.34,44.15,44.28,296200.0,21.1554,21.232,21.1411,21.2033,296200.0
2008-01-22 09:30:00,42.02,43.15,41.61,42.82,100700.0,20.1211,20.6622,19.9248,20.5042,100700.0
2008-01-22 09:35:00,42.83,43.15,42.75,42.96,62000.0,20.509,20.6622,20.4707,20.5712,62000.0
2008-01-22 09:40:00,42.86,43.16,41.46,41.92,90100.0,20.5234,20.667,19.853,20.0732,90100.0
2008-01-22 09:45:00,41.8,42.5,41.59,41.84,149500.0,20.0158,20.351,19.9152,20.0349,149500.0
2008-01-22 09:50:00,41.95,42.74,41.73,42.38,128100.0,20.0876,20.4659,19.9823,20.2935,128100.0
2008-01-22 09:55:00,42.35,42.44,41.36,42.14,113000.0,20.2791,20.3222,19.8051,20.1786,113000.0
2008-01-22 10:00:00,42.12,42.44,41.94,42.38,75000.0,20.169,20.3222,20.0828,20.2935,75000.0
2008-01-22 10:05:00,42.39,42.68,42.31,42.68,52100.0,20.2983,20.4372,20.26,20.4372,52100.0
2008-01-22 10:10:00,42.68,42.75,42.51,42.6,65300.0,20.4372,20.4707,20.3558,20.3989,65300.0
2008-01-22 10:15:00,42.61,43.09,42.51,43.03,53300.0,20.4036,20.6335,20.3558,20.6048,53300.0
2008-01-22 10:20:00,43.03,43.18,42.91,43.17,75500.0,20.6048,20.6766,20.5473,20.6718,75500.0
2008-01-22 10:25:00,43.19,43.33,43.0,43.02,64900.0,20.6814,20.7484,20.5904,20.6,64900.0
2008-01-22 10:30:00,43.02,43.08,42.78,43.0,80200.0,20.6,20.6287,20.485,20.5904,80200.0
2008-01-22 10:35:00,43.04,43.17,42.88,43.0,39500.0,20.6095,20.6718,20.5329,20.5904,39500.0
2008-01-22 10:40:00,42.98,43.15,42.84,42.84,46700.0,20.5808,20.6622,20.5138,20.5138,46700.0
2008-01-22 10:45:00,42.83,42.88,42.64,42.76,44900.0,20.509,20.5329,20.418,20.4755,44900.0
2008-01-22 10:50:00,42.75,42.75,42.51,42.52,55000.0,20.4707,20.4707,20.3558,20.3605,55000.0
2008-01-22 10:55:00,42.54,42.63,42.41,42.42,46300.0,20.3701,20.4132,20.3079,20.3127,46300.0
2008-01-22 11:00:00,42.42,42.63,42.35,42.35,63800.0,20.3127,20.4132,20.2791,20.2791,63800.0
2008-01-22 11:05:00,42.35,42.69,42.35,42.5,46900.0,20.2791,20.442,20.2791,20.351,46900.0
2008-01-22 11:10:00,42.49,42.72,42.45,42.59,76700.0,20.3462,20.4563,20.327,20.3941,76700.0
2008-01-22 11:15:00,42.6,42.7,42.55,42.62,92900.0,20.3989,20.4467,20.3749,20.4084,92900.0
2008-01-22 11:20:00,42.62,42.65,42.46,42.55,62500.0,20.4084,20.4228,20.3318,20.3749,62500.0
2008-01-22 11:25:00,42.55,42.57,42.46,42.52,60900.0,20.3749,20.3845,20.3318,20.3605,60900.0
2008-01-22 11:30:00,42.53,42.53,42.43,42.52,70900.0,20.3653,20.3653,20.3175,20.3605,70900.0
2008-01-22 11:35:00,42.47,42.65,42.43,42.51,53000.0,20.3366,20.4228,20.3175,20.3558,53000.0
2008-01-22 11:40:00,42.49,42.58,42.4,42.46,51900.0,20.3462,20.3893,20.3031,20.3318,51900.0
2008-01-22 11:45:00,42.45,42.51,42.38,42.47,68600.0,20.327,20.3558,20.2935,20.3366,68600.0
2008-01-22 11:50:00,42.47,42.62,42.39,42.39,65100.0,20.3366,20.4084,20.2983,20.2983,65100.0
2008-01-22 11:55:00,42.38,42.47,42.26,42.36,51800.0,20.2935,20.3366,20.236,20.2839,51800.0
2008-01-22 12:00:00,42.35,42.58,42.35,42.58,66400.0,20.2791,20.3893,20.2791,20.3893,66400.0
2008-01-22 12:05:00,42.55,42.84,42.54,42.82,35500.0,20.3749,20.5138,20.3701,20.5042,35500.0
2008-01-22 12:10:00,42.81,42.88,42.71,42.74,49500.0,20.4994,20.5329,20.4515,20.4659,49500.0
2008-01-22 12:15:00,42.73,42.76,42.62,42.64,41100.0,20.4611,20.4755,20.4084,20.418,41100.0
2008-01-22 12:20:00,42.63,42.72,42.58,42.72,28300.0,20.4132,20.4563,20.3893,20.4563,28300.0
2008-01-22 12:25:00,42.72,42.87,42.63,42.63,32500.0,20.4563,20.5281,20.4132,20.4132,32500.0
2008-01-22 12:30:00,42.64,42.64,42.51,42.54,32500.0,20.418,20.418,20.3558,20.3701,32500.0
2008-01-22 12:35:00,42.54,42.68,42.53,42.62,29800.0,20.3701,20.4372,20.3653,20.4084,29800.0
2008-01-22 12:40:00,42.62,42.69,42.56,42.68,29900.0,20.4084,20.442,20.3797,20.4372,29900.0
2008-01-22 12:45:00,42.69,42.69,42.58,42.59,23600.0,20.442,20.442,20.3893,20.3941,23600.0
2008-01-22 12:50:00,42.59,42.68,42.59,42.65,24500.0,20.3941,20.4372,20.3941,20.4228,24500.0
2008-01-22 12:55:00,42.63,42.82,42.63,42.75,25800.0,20.4132,20.5042,20.4132,20.4707,25800.0
2008-01-22 13:00:00,42.73,42.92,42.73,42.88,29500.0,20.4611,20.5521,20.4611,20.5329,29500.0
2008-01-22 13:05:00,42.89,42.9,42.78,42.78,30600.0,20.5377,20.5425,20.485,20.485,30600.0
2008-01-22 13:10:00,42.79,42.85,42.7,42.75,28700.0,20.4898,20.5186,20.4467,20.4707,28700.0
2008-01-22 13:15:00,42.75,42.78,42.62,42.74,26300.0,20.4707,20.485,20.4084,20.4659,26300.0
2008-01-22 13:20:00,42.73,42.75,42.66,42.66,23800.0,20.4611,20.4707,20.4276,20.4276,23800.0
2008-01-22 13:25:00,42.65,42.66,42.38,42.41,81700.0,20.4228,20.4276,20.2935,20.3079,81700.0
2008-01-22 13:30:00,42.41,42.42,42.12,42.14,161200.0,20.3079,20.3127,20.169,20.1786,161200.0
2008-01-22 13:35:00,42.12,42.32,42.12,42.26,131800.0,20.169,20.2648,20.169,20.236,131800.0
2008-01-22 13:40:00,42.26,42.38,42.25,42.27,51300.0,20.236,20.2935,20.2313,20.2408,51300.0
2008-01-22 13:45:00,42.28,42.3,42.23,42.3,24600.0,20.2456,20.2552,20.2217,20.2552,24600.0
2008-01-22 13:50:00,42.27,42.32,42.14,42.2,94600.0,20.2408,20.2648,20.1786,20.2073,94600.0
2008-01-22 13:55:00,42.19,42.2,42.0,42.11,87400.0,20.2025,20.2073,20.1115,20.1642,87400.0
2008-01-22 14:00:00,42.12,42.22,42.05,42.08,48100.0,20.169,20.2169,20.1355,20.1499,48100.0
2008-01-22 14:05:00,42.07,42.21,42.05,42.2,34900.0,20.1451,20.2121,20.1355,20.2073,34900.0
2008-01-22 14:10:00,42.19,42.27,42.01,42.07,74500.0,20.2025,20.2408,20.1163,20.1451,74500.0
2008-01-22 14:15:00,42.07,42.37,42.06,42.36,79200.0,20.1451,20.2887,20.1403,20.2839,79200.0
2008-01-22 14:20:00,42.36,42.36,42.23,42.29,31000.0,20.2839,20.2839,20.2217,20.2504,31000.0
2008-01-22 14:25:00,42.29,42.43,42.17,42.2,30300.0,20.2504,20.3175,20.193,20.2073,30300.0
2008-01-22 14:30:00,42.19,42.19,41.97,42.04,49800.0,20.2025,20.2025,20.0972,20.1307,49800.0
2008-01-22 14:35:00,42.06,42.15,42.04,42.15,27200.0,20.1403,20.1834,20.1307,20.1834,27200.0
2008-01-22 14:40:00,42.15,42.23,42.1,42.2,41300.0,20.1834,20.2217,20.1594,20.2073,41300.0
2008-01-22 14:45:00,42.22,42.26,42.11,42.15,75200.0,20.2169,20.236,20.1642,20.1834,75200.0
2008-01-22 14:50:00,42.14,42.17,42.02,42.16,44700.0,20.1786,20.193,20.1211,20.1882,44700.0
2008-01-22 14:55:00,42.15,42.34,42.13,42.26,86900.0,20.1834,20.2744,20.1738,20.236,86900.0
2008-01-22 15:00:00,42.25,42.3,42.05,42.25,115300.0,20.2313,20.2552,20.1355,20.2313,115300.0
2008-01-22 15:05:00,42.26,42.46,42.19,42.4,58400.0,20.236,20.3318,20.2025,20.3031,58400.0
2008-01-22 15:10:00,42.4,42.4,42.2,42.27,85800.0,20.3031,20.3031,20.2073,20.2408,85800.0
2008-01-22 15:15:00,42.26,42.45,42.24,42.32,58400.0,20.236,20.327,20.2265,20.2648,58400.0
2008-01-22 15:20:00,42.32,42.39,42.26,42.32,48500.0,20.2648,20.2983,20.236,20.2648,48500.0
2008-01-22 15:25:00,42.33,42.36,42.22,42.33,43200.0,20.2696,20.2839,20.2169,20.2696,43200.0
2008-01-22 15:30:00,42.33,42.4,42.3,42.39,52400.0,20.2696,20.3031,20.2552,20.2983,52400.0
2008-01-22 15:35:00,42.4,42.7,42.33,42.62,95000.0,20.3031,20.4467,20.2696,20.4084,95000.0
2008-01-22 15:40:00,42.6,42.67,42.45,42.49,118200.0,20.3989,20.4324,20.327,20.3462,118200.0
2008-01-22 15:45:00,42.47,42.63,42.41,42.46,87900.0,20.3366,20.4132,20.3079,20.3318,87900.0
2008-01-22 15:50:00,42.46,42.52,42.3,42.31,73400.0,20.3318,20.3605,20.2552,20.26,73400.0
2008-01-22 15:55:00,42.3,42.41,42.26,42.3,93100.0,20.2552,20.3079,20.236,20.2552,93100.0
2008-01-23 09:30:00,41.2,41.73,40.65,41.7,156200.0,19.7285,19.9823,19.4651,19.9679,156200.0
2008-01-23 09:35:00,41.7,42.02,41.39,41.89,129300.0,19.9679,20.1211,19.8195,20.0589,129300.0
2008-01-23 09:40:00,41.91,41.98,40.97,41.78,93600.0,20.0685,20.102,19.6183,20.0062,93600.0
2008-01-23 09:45:00,41.73,41.91,41.66,41.81,50200.0,19.9823,20.0685,19.9487,20.0206,50200.0
2008-01-23 09:50:00,41.81,41.87,41.65,41.74,73200.0,20.0206,20.0493,19.944,19.987,73200.0
2008-01-23 09:55:00,41.73,41.99,41.71,41.82,59800.0,19.9823,20.1068,19.9727,20.0254,59800.0
2008-01-23 10:00:00,41.85,42.16,41.82,41.91,56000.0,20.0397,20.1882,20.0254,20.0685,56000.0
2008-01-23 10:05:00,41.91,41.92,41.56,41.58,48800.0,20.0685,20.0732,19.9009,19.9104,48800.0
2008-01-23 10:10:00,41.59,41.79,41.52,41.64,35200.0,19.9152,20.011,19.8817,19.9392,35200.0
2008-01-23 10:15:00,41.62,41.99,41.61,41.9,28000.0,19.9296,20.1068,19.9248,20.0637,28000.0
2008-01-23 10:20:00,41.87,41.9,41.63,41.65,67700.0,20.0493,20.0637,19.9344,19.944,67700.0
2008-01-23 10:25:00,41.66,41.69,41.51,41.57,53200.0,19.9487,19.9631,19.8769,19.9056,53200.0
2008-01-23 10:30:00,41.57,41.63,41.5,41.59,42900.0,19.9056,19.9344,19.8721,19.9152,42900.0
2008-01-23 10:35:00,41.59,41.6,41.45,41.6,60500.0,19.9152,19.92,19.8482,19.92,60500.0
2008-01-23 10:40:00,41.61,41.64,41.41,41.45,55300.0,19.9248,19.9392,19.829,19.8482,55300.0
2008-01-23 10:45:00,41.42,41.62,41.4,41.62,36200.0,19.8338,19.9296,19.8242,19.9296,36200.0
2008-01-23 10:50:00,41.62,41.62,41.46,41.46,33400.0,19.9296,19.9296,19.853,19.853,33400.0
2008-01-23 10:55:00,41.44,41.6,41.42,41.58,30600.0,19.8434,19.92,19.8338,19.9104,30600.0
2008-01-23 11:00:00,41.57,41.67,41.55,41.67,29200.0,19.9056,19.9535,19.8961,19.9535,29200.0
2008-01-23 11:05:00,41.67,41.77,41.67,41.75,69400.0,19.9535,20.0014,19.9535,19.9918,69400.0
2008-01-23 11:10:00,41.75,41.85,41.68,41.8,68900.0,19.9918,20.0397,19.9583,20.0158,68900.0
2008-01-23 11:15:00,41.8,41.86,41.73,41.84,36000.0,20.0158,20.0445,19.9823,20.0349,36000.0
2008-01-23 11:20:00,41.84,41.88,41.76,41.87,32000.0,20.0349,20.0541,19.9966,20.0493,32000.0
2008-01-23 11:25:00,41.87,41.88,41.74,41.74,26500.0,20.0493,20.0541,19.987,19.987,26500.0
2008-01-23 11:30:00,41.75,41.76,41.62,41.66,54700.0,19.9918,19.9966,19.9296,19.9487,54700.0
2008-01-23 11:35:00,41.68,41.75,41.68,41.7,28900.0,19.9583,19.9918,19.9583,19.9679,28900.0
2008-01-23 11:40:00,41.7,41.77,41.7,41.71,27700.0,19.9679,20.0014,19.9679,19.9727,27700.0
2008-01-23 11:45:00,41.7,41.73,41.59,41.65,36800.0,19.9679,19.9823,19.9152,19.944,36800.0
2008-01-23 11:50:00,41.69,41.72,41.59,41.7,33000.0,19.9631,19.9775,19.9152,19.9679,33000.0
2008-01-23 11:55:00,41.73,41.8,41.69,41.71,24900.0,19.9823,20.0158,19.9631,19.9727,24900.0
2008-01-23 12:00:00,41.7,41.78,41.69,41.69,23900.0,19.9679,20.0062,19.9631,19.9631,23900.0
2008-01-23 12:05:00,41.7,41.79,41.69,41.72,15000.0,19.9679,20.011,19.9631,19.9775,15000.0
2008-01-23 12:10:00,41.74,41.82,41.68,41.73,21400.0,19.987,20.0254,19.9583,19.9823,21400.0
2008-01-23 12:15:00,41.75,41.84,41.71,41.81,16400.0,19.9918,20.0349,19.9727,20.0206,16400.0
2008-01-23 12:20:00,41.82,41.94,41.81,41.91,27000.0,20.0254,20.0828,20.0206,20.0685,27000.0
2008-01-23 12:25:00,41.93,42.04,41.93,42.02,33000.0,20.078,20.1307,20.078,20.1211,33000.0
2008-01-23 12:30:00,42.02,42.08,42.0,42.0,66000.0,20.1211,20.1499,20.1115,20.1115,66000.0
2008-01-23 12:35:00,42.01,42.03,41.85,41.85,109700.0,20.1163,20.1259,20.0397,20.0397,109700.0
2008-01-23 12:40:00,41.85,42.01,41.85,41.92,105300.0,20.0397,20.1163,20.0397,20.0732,105300.0
2008-01-23 12:45:00,41.92,41.95,41.71,41.92,88800.0,20.0732,20.0876,19.9727,20.0732,88800.0
2008-01-23 12:50:00,41.93,42.01,41.85,42.01,101700.0,20.078,20.1163,20.0397,20.1163,101700.0
2008-01-23 12:55:00,42.0,42.01,41.77,41.82,32000.0,20.1115,20.1163,20.0014,20.0254,32000.0
2008-01-23 13:00:00,41.82,42.11,41.82,42.03,41000.0,20.0254,20.1642,20.0254,20.1259,41000.0
2008-01-23 13:05:00,42.04,42.13,42.01,42.07,32200.0,20.1307,20.1738,20.1163,20.1451,32200.0
2008-01-23 13:10:00,42.05,42.05,41.85,41.89,33200.0,20.1355,20.1355,20.0397,20.0589,33200.0
2008-01-23 13:15:00,41.89,42.11,41.87,42.04,37000.0,20.0589,20.1642,20.0493,20.1307,37000.0
2008-01-23 13:20:00,42.01,42.27,42.01,42.26,46300.0,20.1163,20.2408,20.1163,20.236,46300.0
2008-01-23 13:25:00,42.23,42.33,42.19,42.27,36900.0,20.2217,20.2696,20.2025,20.2408,36900.0
2008-01-23 13:30:00,42.26,42.29,42.06,42.23,49000.0,20.236,20.2504,20.1403,20.2217,49000.0
2008-01-23 13:35:00,42.25,42.35,42.24,42.31,32100.0,20.2313,20.2791,20.2265,20.26,32100.0
2008-01-23 13:40:00,42.28,42.37,42.19,42.26,22200.0,20.2456,20.2887,20.2025,20.236,22200.0
2008-01-23 13:45:00,42.26,42.59,42.22,42.57,45600.0,20.236,20.3941,20.2169,20.3845,45600.0
2008-01-23 13:50:00,42.58,42.65,42.5,42.5,52800.0,20.3893,20.4228,20.351,20.351,52800.0
2008-01-23 13:55:00,42.5,42.52,42.36,42.44,38700.0,20.351,20.3605,20.2839,20.3222,38700.0
2008-01-23 14:00:00,42.43,42.45,42.31,42.32,28800.0,20.3175,20.327,20.26,20.2648,28800.0
2008-01-23 14:05:00,42.32,42.48,42.28,42.43,68300.0,20.2648,20.3414,20.2456,20.3175,68300.0
2008-01-23 14:10:00,42.41,42.5,42.37,42.46,57400.0,20.3079,20.351,20.2887,20.3318,57400.0
2008-01-23 14:15:00,42.46,42.46,42.29,42.29,40000.0,20.3318,20.3318,20.2504,20.2504,40000.0
2008-01-23 14:20:00,42.3,42.56,42.3,42.44,50500.0,20.2552,20.3797,20.2552,20.3222,50500.0
2008-01-23 14:25:00,42.46,42.68,42.46,42.61,59800.0,20.3318,20.4372,20.3318,20.4036,59800.0
2008-01-23 14:30:00,42.58,42.64,42.5,42.59,62900.0,20.3893,20.418,20.351,20.3941,62900.0
2008-01-23 14:35:00,42.58,42.58,42.44,42.49,40500.0,20.3893,20.3893,20.3222,20.3462,40500.0
2008-01-23 14:40:00,42.49,42.51,42.38,42.43,64000.0,20.3462,20.3558,20.2935,20.3175,64000.0
2008-01-23 14:45:00,42.41,42.46,42.32,42.34,48000.0,20.3079,20.3318,20.2648,20.2744,48000.0
2008-01-23 14:50:00,42.35,42.35,42.22,42.23,51700.0,20.2791,20.2791,20.2169,20.2217,51700.0
2008-01-23 14:55:00,42.22,42.42,42.2,42.42,38300.0,20.2169,20.3127,20.2073,20.3127,38300.0
2008-01-23 15:00:00,42.42,42.87,42.41,42.84,74900.0,20.3127,20.5281,20.3079,20.5138,74900.0
2008-01-23 15:05:00,42.84,42.95,42.74,42.95,80400.0,20.5138,20.5665,20.4659,20.5665,80400.0
2008-01-23 15:10:00,42.95,43.05,42.85,43.04,79700.0,20.5665,20.6143,20.5186,20.6095,79700.0
2008-01-23 15:15:00,43.03,43.05,42.73,42.74,57100.0,20.6048,20.6143,20.4611,20.4659,57100.0
2008-01-23 15:20:00,42.73,43.09,42.71,43.08,65500.0,20.4611,20.6335,20.4515,20.6287,65500.0
2008-01-23 15:25:00,43.09,43.09,42.9,42.92,86200.0,20.6335,20.6335,20.5425,20.5521,86200.0
2008-01-23 15:30:00,42.92,43.07,42.88,43.07,74900.0,20.5521,20.6239,20.5329,20.6239,74900.0
2008-01-23 15:35:00,43.0,43.27,43.0,43.21,72900.0,20.5904,20.7197,20.5904,20.691,72900.0
2008-01-23 15:40:00,43.21,43.24,42.96,43.02,68200.0,20.691,20.7053,20.5712,20.6,68200.0
2008-01-23 15:45:00,43.06,43.33,42.96,43.33,60000.0,20.6191,20.7484,20.5712,20.7484,60000.0
2008-01-23 15:50:00,43.34,43.37,43.04,43.36,76100.0,20.7532,20.7676,20.6095,20.7628,76100.0
2008-01-23 15:55:00,43.37,43.52,43.19,43.44,130300.0,20.7676,20.8394,20.6814,20.8011,130300.0
2008-01-24 09:30:00,43.66,43.98,42.6,43.59,4500.0,20.9064,21.0597,20.3989,20.8729,4500.0
2008-01-24 09:35:00,42.76,43.44,42.21,43.17,65000.0,20.4755,20.8011,20.2121,20.6718,65000.0
2008-01-24 09:40:00,43.17,43.36,43.02,43.36,31600.0,20.6718,20.7628,20.6,20.7628,31600.0
2008-01-24 09:45:00,43.37,43.39,43.0,43.02,43300.0,20.7676,20.7771,20.5904,20.6,43300.0
2008-01-24 09:50:00,43.02,43.09,42.75,42.81,66000.0,20.6,20.6335,20.4707,20.4994,66000.0
2008-01-24 09:55:00,42.8,42.81,42.6,42.62,83900.0,20.4946,20.4994,20.3989,20.4084,83900.0
2008-01-24 10:00:00,42.6,42.7,42.49,42.54,71700.0,20.3989,20.4467,20.3462,20.3701,71700.0
2008-01-24 10:05:00,42.53,42.55,42.39,42.5,106800.0,20.3653,20.3749,20.2983,20.351,106800.0
2008-01-24 10:10:00,42.5,42.56,42.27,42.36,59700.0,20.351,20.3797,20.2408,20.2839,59700.0
2008-01-24 10:15:00,42.35,42.44,42.31,42.37,22800.0,20.2791,20.3222,20.26,20.2887,22800.0
2008-01-24 10:20:00,42.36,42.47,42.3,42.4,49200.0,20.2839,20.3366,20.2552,20.3031,49200.0
2008-01-24 10:25:00,42.38,42.49,42.3,42.34,47500.0,20.2935,20.3462,20.2552,20.2744,47500.0
2008-01-24 10:30:00,42.3,42.35,42.13,42.21,59300.0,20.2552,20.2791,20.1738,20.2121,59300.0
2008-01-24 10:35:00,42.22,42.37,42.08,42.3,61000.0,20.2169,20.2887,20.1499,20.2552,61000.0
2008-01-24 10:40:00,42.3,42.33,42.22,42.22,43700.0,20.2552,20.2696,20.2169,20.2169,43700.0
2008-01-24 10:45:00,42.22,42.27,42.14,42.2,42600.0,20.2169,20.2408,20.1786,20.2073,42600.0
2008-01-24 10:50:00,42.2,42.26,42.15,42.18,56800.0,20.2073,20.236,20.1834,20.1977,56800.0
2008-01-24 10:55:00,42.18,42.18,42.06,42.12,44400.0,20.1977,20.1977,20.1403,20.169,44400.0
2008-01-24 11:00:00,42.11,42.12,41.98,42.02,62700.0,20.1642,20.169,20.102,20.1211,62700.0
2008-01-24 11:05:00,42.02,42.16,41.99,42.09,39800.0,20.1211,20.1882,20.1068,20.1546,39800.0
2008-01-24 11:10:00,42.09,42.19,42.02,42.12,76000.0,20.1546,20.2025,20.1211,20.169,76000.0
2008-01-24 11:15:00,42.11,42.14,42.06,42.14,100500.0,20.1642,20.1786,20.1403,20.1786,100500.0
2008-01-24 11:20:00,42.13,42.32,42.1,42.27,80100.0,20.1738,20.2648,20.1594,20.2408,80100.0
2008-01-24 11:25:00,42.28,42.56,42.28,42.55,48000.0,20.2456,20.3797,20.2456,20.3749,48000.0
2008-01-24 11:30:00,42.55,42.69,42.54,42.61,40700.0,20.3749,20.442,20.3701,20.4036,40700.0
2008-01-24 11:35:00,42.6,42.63,42.54,42.55,16000.0,20.3989,20.4132,20.3701,20.3749,16000.0
2008-01-24 11:40:00,42.53,42.57,42.46,42.51,17600.0,20.3653,20.3845,20.3318,20.3558,17600.0
2008-01-24 11:45:00,42.52,42.52,42.36,42.36,41100.0,20.3605,20.3605,20.2839,20.2839,41100.0
2008-01-24 11:50:00,42.37,42.55,42.37,42.5,19700.0,20.2887,20.3749,20.2887,20.351,19700.0
2008-01-24 11:55:00,42.49,42.5,42.34,42.34,22000.0,20.3462,20.351,20.2744,20.2744,22000.0
2008-01-24 12:00:00,42.32,42.38,42.29,42.32,17700.0,20.2648,20.2935,20.2504,20.2648,17700.0
2008-01-24 12:05:00,42.31,42.37,42.27,42.33,25300.0,20.26,20.2887,20.2408,20.2696,25300.0
2008-01-24 12:10:00,42.31,42.37,42.26,42.37,72000.0,20.26,20.2887,20.236,20.2887,72000.0
2008-01-24 12:15:00,42.36,42.47,42.34,42.46,18400.0,20.2839,20.3366,20.2744,20.3318,18400.0
2008-01-24 12:20:00,42.45,42.51,42.39,42.39,15600.0,20.327,20.3558,20.2983,20.2983,15600.0
2008-01-24 12:25:00,42.4,42.49,42.35,42.47,17100.0,20.3031,20.3462,20.2791,20.3366,17100.0
2008-01-24 12:30:00,42.47,42.49,42.44,42.46,18600.0,20.3366,20.3462,20.3222,20.3318,18600.0
2008-01-24 12:35:00,42.46,42.48,42.29,42.3,24200.0,20.3318,20.3414,20.2504,20.2552,24200.0
2008-01-24 12:40:00,42.3,42.39,42.29,42.37,19700.0,20.2552,20.2983,20.2504,20.2887,19700.0
2008-01-24 12:45:00,42.36,42.42,42.31,42.36,15900.0,20.2839,20.3127,20.26,20.2839,15900.0
2008-01-24 12:50:00,42.38,42.52,42.36,42.51,21900.0,20.2935,20.3605,20.2839,20.3558,21900.0
2008-01-24 12:55:00,42.49,42.59,42.49,42.57,200500.0,20.3462,20.3941,20.3462,20.3845,200500.0
2008-01-24 13:00:00,42.56,42.56,42.42,42.47,19100.0,20.3797,20.3797,20.3127,20.3366,19100.0
2008-01-24 13:05:00,42.46,42.48,42.26,42.34,19200.0,20.3318,20.3414,20.236,20.2744,19200.0
2008-01-24 13:10:00,42.32,42.44,42.27,42.42,27200.0,20.2648,20.3222,20.2408,20.3127,27200.0
2008-01-24 13:15:00,42.42,42.51,42.31,42.32,29400.0,20.3127,20.3558,20.26,20.2648,29400.0
2008-01-24 13:20:00,42.32,42.44,42.3,42.35,18100.0,20.2648,20.3222,20.2552,20.2791,18100.0
2008-01-24 13:25:00,42.33,42.38,42.22,42.23,12300.0,20.2696,20.2935,20.2169,20.2217,12300.0
2008-01-24 13:30:00,42.23,42.34,42.15,42.29,26000.0,20.2217,20.2744,20.1834,20.2504,26000.0
2008-01-24 13:35:00,42.31,42.35,42.2,42.27,12100.0,20.26,20.2791,20.2073,20.2408,12100.0
2008-01-24 13:40:00,42.27,42.37,42.24,42.26,27200.0,20.2408,20.2887,20.2265,20.236,27200.0
2008-01-24 13:45:00,42.27,42.35,42.21,42.22,27800.0,20.2408,20.2791,20.2121,20.2169,27800.0
2008-01-24 13:50:00,42.22,42.37,42.19,42.35,41200.0,20.2169,20.2887,20.2025,20.2791,41200.0
2008-01-24 13:55:00,42.36,42.37,42.28,42.31,18500.0,20.2839,20.2887,20.2456,20.26,18500.0
2008-01-24 14:00:00,42.31,42.31,42.24,42.3,18200.0,20.26,20.26,20.2265,20.2552,18200.0
2008-01-24 14:05:00,42.32,42.39,42.28,42.31,45900.0,20.2648,20.2983,20.2456,20.26,45900.0
2008-01-24 14:10:00,42.31,42.33,42.18,42.25,26300.0,20.26,20.2696,20.1977,20.2313,26300.0
2008-01-24 14:15:00,42.24,42.34,42.19,42.22,19800.0,20.2265,20.2744,20.2025,20.2169,19800.0
2008-01-24 14:20:00,42.21,42.4,42.21,42.37,17400.0,20.2121,20.3031,20.2121,20.2887,17400.0
2008-01-24 14:25:00,42.37,42.4,42.25,42.3,33900.0,20.2887,20.3031,20.2313,20.2552,33900.0
2008-01-24 14:30:00,42.3,42.33,42.22,42.22,23400.0,20.2552,20.2696,20.2169,20.2169,23400.0
2008-01-24 14:35:00,42.22,42.37,42.22,42.35,21300.0,20.2169,20.2887,20.2169,20.2791,21300.0
2008-01-24 14:40:00,42.34,42.36,42.23,42.24,46200.0,20.2744,20.2839,20.2217,20.2265,46200.0
2008-01-24 14:45:00,42.22,42.22,42.09,42.1,49000.0,20.2169,20.2169,20.1546,20.1594,49000.0
2008-01-24 14:50:00,42.1,42.13,42.03,42.07,23600.0,20.1594,20.1738,20.1259,20.1451,23600.0
2008-01-24 14:55:00,42.08,42.11,41.9,41.98,31400.0,20.1499,20.1642,20.0637,20.102,31400.0
2008-01-24 15:00:00,42.01,42.12,41.91,42.1,51800.0,20.1163,20.169,20.0685,20.1594,51800.0
2008-01-24 15:05:00,42.1,42.1,42.05,42.06,134400.0,20.1594,20.1594,20.1355,20.1403,134400.0
2008-01-24 15:10:00,42.06,42.1,41.99,42.01,29100.0,20.1403,20.1594,20.1068,20.1163,29100.0
2008-01-24 15:15:00,42.02,42.02,41.93,41.98,32800.0,20.1211,20.1211,20.078,20.102,32800.0
2008-01-24 15:20:00,41.98,42.06,41.98,42.05,23900.0,20.102,20.1403,20.102,20.1355,23900.0
2008-01-24 15:25:00,42.05,42.07,41.95,42.03,72600.0,20.1355,20.1451,20.0876,20.1259,72600.0
2008-01-24 15:30:00,42.03,42.11,42.02,42.1,34100.0,20.1259,20.1642,20.1211,20.1594,34100.0
2008-01-24 15:35:00,42.1,42.12,42.04,42.1,132800.0,20.1594,20.169,20.1307,20.1594,132800.0
2008-01-24 15:40:00,42.09,42.25,42.07,42.24,109200.0,20.1546,20.2313,20.1451,20.2265,109200.0
2008-01-24 15:45:00,42.24,42.25,42.14,42.15,163700.0,20.2265,20.2313,20.1786,20.1834,163700.0
2008-01-24 15:50:00,42.16,42.18,42.0,42.15,123400.0,20.1882,20.1977,20.1115,20.1834,123400.0
2008-01-24 15:55:00,42.14,42.22,42.11,42.14,167500.0,20.1786,20.2169,20.1642,20.1786,167500.0
2008-01-25 09:30:00,42.66,42.66,42.05,42.1,62900.0,20.4276,20.4276,20.1355,20.1594,62900.0
2008-01-25 09:35:00,42.08,42.32,41.94,42.19,43800.0,20.1499,20.2648,20.0828,20.2025,43800.0
2008-01-25 09:40:00,42.2,42.29,42.16,42.17,84000.0,20.2073,20.2504,20.1882,20.193,84000.0
2008-01-25 09:45:00,42.18,42.21,42.02,42.15,23500.0,20.1977,20.2121,20.1211,20.1834,23500.0
2008-01-25 09:50:00,42.16,42.32,42.12,42.2,36400.0,20.1882,20.2648,20.169,20.2073,36400.0
2008-01-25 09:55:00,42.19,42.25,42.09,42.19,79500.0,20.2025,20.2313,20.1546,20.2025,79500.0
2008-01-25 10:00:00,42.22,42.23,42.1,42.18,45800.0,20.2169,20.2217,20.1594,20.1977,45800.0
2008-01-25 10:05:00,42.16,42.17,42.02,42.08,66200.0,20.1882,20.193,20.1211,20.1499,66200.0
2008-01-25 10:10:00,42.07,42.12,41.9,41.9,66200.0,20.1451,20.169,20.0637,20.0637,66200.0
2008-01-25 10:15:00,41.9,42.06,41.86,42.06,39500.0,20.0637,20.1403,20.0445,20.1403,39500.0
2008-01-25 10:20:00,42.04,42.05,41.87,41.93,25000.0,20.1307,20.1355,20.0493,20.078,25000.0
2008-01-25 10:25:00,41.93,41.95,41.82,41.83,50500.0,20.078,20.0876,20.0254,20.0301,50500.0
2008-01-25 10:30:00,41.82,41.91,41.7,41.7,71400.0,20.0254,20.0685,19.9679,19.9679,71400.0
2008-01-25 10:35:00,41.73,41.81,41.63,41.78,63700.0,19.9823,20.0206,19.9344,20.0062,63700.0
2008-01-25 10:40:00,41.79,41.81,41.63,41.8,48600.0,20.011,20.0206,19.9344,20.0158,48600.0
2008-01-25 10:45:00,41.8,41.86,41.59,41.66,65100.0,20.0158,20.0445,19.9152,19.9487,65100.0
2008-01-25 10:50:00,41.66,41.73,41.6,41.73,38200.0,19.9487,19.9823,19.92,19.9823,38200.0
2008-01-25 10:55:00,41.72,41.74,41.6,41.61,44600.0,19.9775,19.987,19.92,19.9248,44600.0
2008-01-25 11:00:00,41.62,41.91,41.62,41.91,41900.0,19.9296,20.0685,19.9296,20.0685,41900.0
2008-01-25 11:05:00,41.9,41.99,41.9,41.94,31300.0,20.0637,20.1068,20.0637,20.0828,31300.0
2008-01-25 11:10:00,41.93,41.95,41.75,41.84,230800.0,20.078,20.0876,19.9918,20.0349,230800.0
2008-01-25 11:15:00,41.84,41.85,41.75,41.84,35900.0,20.0349,20.0397,19.9918,20.0349,35900.0
2008-01-25 11:20:00,41.86,41.86,41.74,41.78,39900.0,20.0445,20.0445,19.987,20.0062,39900.0
2008-01-25 11:25:00,41.78,41.78,41.67,41.68,38100.0,20.0062,20.0062,19.9535,19.9583,38100.0
2008-01-25 11:30:00,41.68,41.75,41.63,41.64,44200.0,19.9583,19.9918,19.9344,19.9392,44200.0
2008-01-25 11:35:00,41.64,41.78,41.62,41.73,27700.0,19.9392,20.0062,19.9296,19.9823,27700.0
2008-01-25 11:40:00,41.74,41.77,41.73,41.75,13100.0,19.987,20.0014,19.9823,19.9918,13100.0
2008-01-25 11:45:00,41.74,41.82,41.72,41.78,38800.0,19.987,20.0254,19.9775,20.0062,38800.0
2008-01-25 11:50:00,41.8,41.8,41.65,41.69,31400.0,20.0158,20.0158,19.944,19.9631,31400.0
2008-01-25 11:55:00,41.68,41.81,41.66,41.79,29700.0,19.9583,20.0206,19.9487,20.011,29700.0
2008-01-25 12:00:00,41.79,41.79,41.66,41.7,37500.0,20.011,20.011,19.9487,19.9679,37500.0
2008-01-25 12:05:00,41.7,41.75,41.65,41.65,31800.0,19.9679,19.9918,19.944,19.944,31800.0
2008-01-25 12:10:00,41.65,41.69,41.62,41.65,54500.0,19.944,19.9631,19.9296,19.944,54500.0
2008-01-25 12:15:00,41.65,41.68,41.63,41.65,47800.0,19.944,19.9583,19.9344,19.944,47800.0
2008-01-25 12:20:00,41.65,41.72,41.63,41.68,57700.0,19.944,19.9775,19.9344,19.9583,57700.0
2008-01-25 12:25:00,41.68,41.69,41.6,41.63,38100.0,19.9583,19.9631,19.92,19.9344,38100.0
2008-01-25 12:30:00,41.63,41.65,41.59,41.61,40300.0,19.9344,19.944,19.9152,19.9248,40300.0
2008-01-25 12:35:00,41.61,41.7,41.59,41.62,30900.0,19.9248,19.9679,19.9152,19.9296,30900.0
2008-01-25 12:40:00,41.64,41.7,41.62,41.68,36200.0,19.9392,19.9679,19.9296,19.9583,36200.0
2008-01-25 12:45:00,41.69,41.69,41.52,41.54,57400.0,19.9631,19.9631,19.8817,19.8913,57400.0
2008-01-25 12:50:00,41.54,41.62,41.52,41.59,55900.0,19.8913,19.9296,19.8817,19.9152,55900.0
2008-01-25 12:55:00,41.59,41.59,41.42,41.44,90200.0,19.9152,19.9152,19.8338,19.8434,90200.0
2008-01-25 13:00:00,41.44,41.5,41.35,41.43,41300.0,19.8434,19.8721,19.8003,19.8386,41300.0
2008-01-25 13:05:00,41.43,41.55,41.42,41.45,31700.0,19.8386,19.8961,19.8338,19.8482,31700.0
2008-01-25 13:10:00,41.45,41.62,41.45,41.56,56400.0,19.8482,19.9296,19.8482,19.9009,56400.0
2008-01-25 13:15:00,41.55,41.58,41.5,41.52,31700.0,19.8961,19.9104,19.8721,19.8817,31700.0
2008-01-25 13:20:00,41.52,41.57,41.46,41.48,30300.0,19.8817,19.9056,19.853,19.8625,30300.0
2008-01-25 13:25:00,41.47,41.51,41.4,41.42,75000.0,19.8578,19.8769,19.8242,19.8338,75000.0
2008-01-25 13:30:00,41.42,41.47,41.39,41.4,33000.0,19.8338,19.8578,19.8195,19.8242,33000.0
2008-01-25 13:35:00,41.4,41.48,41.35,41.47,49900.0,19.8242,19.8625,19.8003,19.8578,49900.0
2008-01-25 13:40:00,41.47,41.49,41.43,41.44,36300.0,19.8578,19.8673,19.8386,19.8434,36300.0
2008-01-25 13:45:00,41.44,41.44,41.23,41.25,70300.0,19.8434,19.8434,19.7428,19.7524,70300.0
2008-01-25 13:50:00,41.25,41.28,41.15,41.21,93700.0,19.7524,19.7668,19.7045,19.7333,93700.0
2008-01-25 13:55:00,41.2,41.29,41.17,41.24,44900.0,19.7285,19.7716,19.7141,19.7476,44900.0
2008-01-25 14:00:00,41.24,41.34,41.22,41.29,70300.0,19.7476,19.7955,19.738,19.7716,70300.0
2008-01-25 14:05:00,41.3,41.33,41.23,41.29,42500.0,19.7764,19.7907,19.7428,19.7716,42500.0
2008-01-25 14:10:00,41.27,41.3,41.2,41.24,60200.0,19.762,19.7764,19.7285,19.7476,60200.0
2008-01-25 14:15:00,41.25,41.32,41.25,41.26,41700.0,19.7524,19.7859,19.7524,19.7572,41700.0
2008-01-25 14:20:00,41.26,41.34,41.2,41.29,57400.0,19.7572,19.7955,19.7285,19.7716,57400.0
2008-01-25 14:25:00,41.27,41.3,41.15,41.22,55400.0,19.762,19.7764,19.7045,19.738,55400.0
2008-01-25 14:30:00,41.22,41.26,41.21,41.26,22800.0,19.738,19.7572,19.7333,19.7572,22800.0
2008-01-25 14:35:00,41.25,41.31,41.23,41.24,30700.0,19.7524,19.7811,19.7428,19.7476,30700.0
2008-01-25 14:40:00,41.24,41.25,41.17,41.21,51700.0,19.7476,19.7524,19.7141,19.7333,51700.0
2008-01-25 14:45:00,41.2,41.21,41.16,41.18,44200.0,19.7285,19.7333,19.7093,19.7189,44200.0
2008-01-25 14:50:00,41.19,41.19,41.08,41.09,82300.0,19.7237,19.7237,19.671,19.6758,82300.0
2008-01-25 14:55:00,41.1,41.15,41.08,41.15,53000.0,19.6806,19.7045,19.671,19.7045,53000.0
2008-01-25 15:00:00,41.14,41.21,41.09,41.2,73100.0,19.6997,19.7333,19.6758,19.7285,73100.0
2008-01-25 15:05:00,41.22,41.29,41.21,41.24,55800.0,19.738,19.7716,19.7333,19.7476,55800.0
2008-01-25 15:10:00,41.25,41.34,41.21,41.34,33200.0,19.7524,19.7955,19.7333,19.7955,33200.0
2008-01-25 15:15:00,41.34,41.43,41.34,41.39,48000.0,19.7955,19.8386,19.7955,19.8195,48000.0
2008-01-25 15:20:00,41.38,41.52,41.38,41.5,51500.0,19.8147,19.8817,19.8147,19.8721,51500.0
2008-01-25 15:25:00,41.48,41.49,41.32,41.4,54400.0,19.8625,19.8673,19.7859,19.8242,54400.0
2008-01-25 15:30:00,41.4,41.4,41.3,41.35,70300.0,19.8242,19.8242,19.7764,19.8003,70300.0
2008-01-25 15:35:00,41.34,41.43,41.23,41.25,70300.0,19.7955,19.8386,19.7428,19.7524,70300.0
2008-01-25 15:40:00,41.25,41.36,41.18,41.18,88900.0,19.7524,19.8051,19.7189,19.7189,88900.0
2008-01-25 15:45:00,41.18,41.19,41.01,41.03,115200.0,19.7189,19.7237,19.6375,19.6471,115200.0
2008-01-25 15:50:00,41.03,41.05,40.89,40.97,153900.0,19.6471,19.6566,19.58,19.6183,153900.0
2008-01-25 15:55:00,40.98,41.06,40.96,41.04,163800.0,19.6231,19.6614,19.6135,19.6519,163800.0
2008-01-28 09:30:00,41.01,41.45,41.0,41.22,52500.0,19.6375,19.8482,19.6327,19.738,52500.0
2008-01-28 09:35:00,41.22,41.4,41.18,41.18,60700.0,19.738,19.8242,19.7189,19.7189,60700.0
2008-01-28 09:40:00,41.2,41.35,41.13,41.31,57500.0,19.7285,19.8003,19.695,19.7811,57500.0
2008-01-28 09:45:00,41.31,41.35,41.19,41.33,56300.0,19.7811,19.8003,19.7237,19.7907,56300.0
2008-01-28 09:50:00,41.31,41.45,41.26,41.44,36200.0,19.7811,19.8482,19.7572,19.8434,36200.0
2008-01-28 09:55:00,41.45,41.49,41.33,41.45,69000.0,19.8482,19.8673,19.7907,19.8482,69000.0
2008-01-28 10:00:00,41.45,41.72,41.22,41.7,58400.0,19.8482,19.9775,19.738,19.9679,58400.0
2008-01-28 10:05:00,41.73,41.73,41.55,41.61,64800.0,19.9823,19.9823,19.8961,19.9248,64800.0
2008-01-28 10:10:00,41.63,41.69,41.56,41.61,69200.0,19.9344,19.9631,19.9009,19.9248,69200.0
2008-01-28 10:15:00,41.62,41.73,41.6,41.69,42800.0,19.9296,19.9823,19.92,19.9631,42800.0
2008-01-28 10:20:00,41.71,41.95,41.71,41.95,93500.0,19.9727,20.0876,19.9727,20.0876,93500.0
2008-01-28 10:25:00,41.94,41.95,41.78,41.86,52800.0,20.0828,20.0876,20.0062,20.0445,52800.0
2008-01-28 10:30:00,41.85,41.93,41.7,41.77,34000.0,20.0397,20.078,19.9679,20.0014,34000.0
2008-01-28 10:35:00,41.79,41.8,41.64,41.72,36400.0,20.011,20.0158,19.9392,19.9775,36400.0
2008-01-28 10:40:00,41.74,41.8,41.55,41.63,53900.0,19.987,20.0158,19.8961,19.9344,53900.0
2008-01-28 10:45:00,41.64,41.73,41.63,41.66,44300.0,19.9392,19.9823,19.9344,19.9487,44300.0
2008-01-28 10:50:00,41.67,41.71,41.63,41.67,32600.0,19.9535,19.9727,19.9344,19.9535,32600.0
2008-01-28 10:55:00,41.67,41.73,41.66,41.7,36900.0,19.9535,19.9823,19.9487,19.9679,36900.0
2008-01-28 11:00:00,41.69,41.91,41.68,41.9,50300.0,19.9631,20.0685,19.9583,20.0637,50300.0
2008-01-28 11:05:00,41.91,41.92,41.82,41.82,50000.0,20.0685,20.0732,20.0254,20.0254,50000.0
2008-01-28 11:10:00,41.82,41.92,41.82,41.92,25600.0,20.0254,20.0732,20.0254,20.0732,25600.0
2008-01-28 11:15:00,41.9,41.92,41.76,41.76,31000.0,20.0637,20.0732,19.9966,19.9966,31000.0
2008-01-28 11:20:00,41.76,41.79,41.68,41.78,35100.0,19.9966,20.011,19.9583,20.0062,35100.0
2008-01-28 11:25:00,41.76,41.96,41.76,41.93,26500.0,19.9966,20.0924,19.9966,20.078,26500.0
2008-01-28 11:30:00,41.93,42.05,41.93,42.03,32600.0,20.078,20.1355,20.078,20.1259,32600.0
2008-01-28 11:35:00,42.04,42.06,42.03,42.06,32400.0,20.1307,20.1403,20.1259,20.1403,32400.0
2008-01-28 11:40:00,42.06,42.07,41.88,42.02,67600.0,20.1403,20.1451,20.0541,20.1211,67600.0
2008-01-28 11:45:00,42.02,42.09,41.96,42.09,39100.0,20.1211,20.1546,20.0924,20.1546,39100.0
2008-01-28 11:50:00,42.1,42.1,42.04,42.05,35200.0,20.1594,20.1594,20.1307,20.1355,35200.0
2008-01-28 11:55:00,42.04,42.04,41.97,41.98,35300.0,20.1307,20.1307,20.0972,20.102,35300.0
2008-01-28 12:00:00,41.99,42.04,41.96,42.01,23900.0,20.1068,20.1307,20.0924,20.1163,23900.0
2008-01-28 12:05:00,42.02,42.02,41.85,41.93,33000.0,20.1211,20.1211,20.0397,20.078,33000.0
2008-01-28 12:10:00,41.95,42.01,41.9,41.95,18600.0,20.0876,20.1163,20.0637,20.0876,18600.0
2008-01-28 12:15:00,41.96,41.96,41.87,41.92,21900.0,20.0924,20.0924,20.0493,20.0732,21900.0
2008-01-28 12:20:00,41.92,41.94,41.82,41.89,31000.0,20.0732,20.0828,20.0254,20.0589,31000.0
2008-01-28 12:25:00,41.89,41.89,41.77,41.78,42400.0,20.0589,20.0589,20.0014,20.0062,42400.0
2008-01-28 12:30:00,41.78,41.9,41.78,41.87,30200.0,20.0062,20.0637,20.0062,20.0493,30200.0
2008-01-28 12:35:00,41.87,41.88,41.77,41.85,21800.0,20.0493,20.0541,20.0014,20.0397,21800.0
2008-01-28 12:40:00,41.86,41.99,41.85,41.99,20200.0,20.0445,20.1068,20.0397,20.1068,20200.0
2008-01-28 12:45:00,41.99,42.07,41.95,42.0,41500.0,20.1068,20.1451,20.0876,20.1115,41500.0
2008-01-28 12:50:00,42.0,42.04,41.97,41.97,15600.0,20.1115,20.1307,20.0972,20.0972,15600.0
2008-01-28 12:55:00,41.98,42.02,41.97,42.01,25300.0,20.102,20.1211,20.0972,20.1163,25300.0
2008-01-28 13:00:00,42.0,42.09,41.99,42.08,40300.0,20.1115,20.1546,20.1068,20.1499,40300.0
2008-01-28 13:05:00,42.08,42.13,41.96,41.96,42700.0,20.1499,20.1738,20.0924,20.0924,42700.0
2008-01-28 13:10:00,41.97,42.06,41.97,42.03,36700.0,20.0972,20.1403,20.0972,20.1259,36700.0
2008-01-28 13:15:00,42.03,42.12,42.01,42.04,55100.0,20.1259,20.169,20.1163,20.1307,55100.0
2008-01-28 13:20:00,42.04,42.1,42.01,42.02,38000.0,20.1307,20.1594,20.1163,20.1211,38000.0
2008-01-28 13:25:00,42.02,42.03,41.91,41.92,20600.0,20.1211,20.1259,20.0685,20.0732,20600.0
2008-01-28 13:30:00,41.94,41.99,41.93,41.95,44600.0,20.0828,20.1068,20.078,20.0876,44600.0
2008-01-28 13:35:00,41.94,42.03,41.92,42.02,30800.0,20.0828,20.1259,20.0732,20.1211,30800.0
2008-01-28 13:40:00,42.02,42.05,41.97,42.0,36700.0,20.1211,20.1355,20.0972,20.1115,36700.0
2008-01-28 13:45:00,42.0,42.03,41.9,41.9,27900.0,20.1115,20.1259,20.0637,20.0637,27900.0
2008-01-28 13:50:00,41.89,41.98,41.84,41.97,15800.0,20.0589,20.102,20.0349,20.0972,15800.0
2008-01-28 13:55:00,41.97,41.98,41.93,41.94,16300.0,20.0972,20.102,20.078,20.0828,16300.0
2008-01-28 14:00:00,41.93,42.06,41.93,42.02,38200.0,20.078,20.1403,20.078,20.1211,38200.0
2008-01-28 14:05:00,42.03,42.08,42.02,42.06,65600.0,20.1259,20.1499,20.1211,20.1403,65600.0
2008-01-28 14:10:00,42.07,42.15,42.01,42.03,58200.0,20.1451,20.1834,20.1163,20.1259,58200.0
2008-01-28 14:15:00,42.02,42.05,41.99,42.02,64300.0,20.1211,20.1355,20.1068,20.1211,64300.0
2008-01-28 14:20:00,42.02,42.08,42.01,42.04,24000.0,20.1211,20.1499,20.1163,20.1307,24000.0
2008-01-28 14:25:00,42.05,42.08,42.02,42.03,15800.0,20.1355,20.1499,20.1211,20.1259,15800.0
2008-01-28 14:30:00,42.03,42.14,42.03,42.13,18500.0,20.1259,20.1786,20.1259,20.1738,18500.0
2008-01-28 14:35:00,42.12,42.17,42.12,42.15,29200.0,20.169,20.193,20.169,20.1834,29200.0
2008-01-28 14:40:00,42.14,42.16,42.08,42.11,24100.0,20.1786,20.1882,20.1499,20.1642,24100.0
2008-01-28 14:45:00,42.11,42.15,42.0,42.0,20200.0,20.1642,20.1834,20.1115,20.1115,20200.0
2008-01-28 14:50:00,41.99,42.0,41.88,41.94,29500.0,20.1068,20.1115,20.0541,20.0828,29500.0
2008-01-28 14:55:00,41.94,42.0,41.9,41.98,18700.0,20.0828,20.1115,20.0637,20.102,18700.0
2008-01-28 15:00:00,42.0,42.03,41.98,42.0,21200.0,20.1115,20.1259,20.102,20.1115,21200.0
2008-01-28 15:05:00,42.0,42.05,41.9,41.93,39300.0,20.1115,20.1355,20.0637,20.078,39300.0
2008-01-28 15:10:00,41.93,41.94,41.72,41.72,75600.0,20.078,20.0828,19.9775,19.9775,75600.0
2008-01-28 15:15:00,41.72,41.81,41.7,41.77,63800.0,19.9775,20.0206,19.9679,20.0014,63800.0
2008-01-28 15:20:00,41.77,41.85,41.7,41.8,97600.0,20.0014,20.0397,19.9679,20.0158,97600.0
2008-01-28 15:25:00,41.81,41.85,41.78,41.8,61600.0,20.0206,20.0397,20.0062,20.0158,61600.0
2008-01-28 15:30:00,41.8,41.92,41.8,41.82,38800.0,20.0158,20.0732,20.0158,20.0254,38800.0
2008-01-28 15:35:00,41.82,41.89,41.79,41.88,39400.0,20.0254,20.0589,20.011,20.0541,39400.0
2008-01-28 15:40:00,41.89,42.21,41.88,42.21,82200.0,20.0589,20.2121,20.0541,20.2121,82200.0
2008-01-28 15:45:00,42.2,42.2,42.04,42.12,53200.0,20.2073,20.2073,20.1307,20.169,53200.0
2008-01-28 15:50:00,42.12,42.13,42.0,42.0,53200.0,20.169,20.1738,20.1115,20.1115,53200.0
2008-01-28 15:55:00,42.0,42.11,41.99,42.09,86800.0,20.1115,20.1642,20.1068,20.1546,86800.0
2008-01-29 09:30:00,42.51,42.51,41.87,42.08,33100.0,20.3558,20.3558,20.0493,20.1499,33100.0
2008-01-29 09:35:00,42.08,42.1,41.84,41.95,31800.0,20.1499,20.1594,20.0349,20.0876,31800.0
2008-01-29 09:40:00,41.93,42.01,41.84,42.0,19400.0,20.078,20.1163,20.0349,20.1115,19400.0
2008-01-29 09:45:00,42.01,42.25,42.01,42.17,19400.0,20.1163,20.2313,20.1163,20.193,19400.0
2008-01-29 09:50:00,42.14,42.29,42.1,42.29,24100.0,20.1786,20.2504,20.1594,20.2504,24100.0
2008-01-29 09:55:00,42.27,42.51,42.26,42.51,28400.0,20.2408,20.3558,20.236,20.3558,28400.0
2008-01-29 10:00:00,42.51,42.62,42.41,42.62,50600.0,20.3558,20.4084,20.3079,20.4084,50600.0
2008-01-29 10:05:00,42.62,42.62,42.42,42.51,44900.0,20.4084,20.4084,20.3127,20.3558,44900.0
2008-01-29 10:10:00,42.49,42.62,42.49,42.58,37800.0,20.3462,20.4084,20.3462,20.3893,37800.0
2008-01-29 10:15:00,42.58,42.67,42.53,42.63,46300.0,20.3893,20.4324,20.3653,20.4132,46300.0
2008-01-29 10:20:00,42.62,42.64,42.55,42.64,28100.0,20.4084,20.418,20.3749,20.418,28100.0
2008-01-29 10:25:00,42.64,42.7,42.59,42.67,37700.0,20.418,20.4467,20.3941,20.4324,37700.0
2008-01-29 10:30:00,42.67,42.69,42.57,42.57,21900.0,20.4324,20.442,20.3845,20.3845,21900.0
2008-01-29 10:35:00,42.57,42.7,42.57,42.65,58400.0,20.3845,20.4467,20.3845,20.4228,58400.0
2008-01-29 10:40:00,42.65,42.71,42.6,42.68,101900.0,20.4228,20.4515,20.3989,20.4372,101900.0
2008-01-29 10:45:00,42.7,42.78,42.68,42.74,42800.0,20.4467,20.485,20.4372,20.4659,42800.0
2008-01-29 10:50:00,42.74,42.78,42.66,42.74,38900.0,20.4659,20.485,20.4276,20.4659,38900.0
2008-01-29 10:55:00,42.72,42.78,42.66,42.71,16500.0,20.4563,20.485,20.4276,20.4515,16500.0
2008-01-29 11:00:00,42.71,42.8,42.69,42.69,30800.0,20.4515,20.4946,20.442,20.442,30800.0
2008-01-29 11:05:00,42.69,42.76,42.67,42.69,33900.0,20.442,20.4755,20.4324,20.442,33900.0
2008-01-29 11:10:00,42.69,42.78,42.68,42.75,35700.0,20.442,20.485,20.4372,20.4707,35700.0
2008-01-29 11:15:00,42.76,42.83,42.65,42.67,103500.0,20.4755,20.509,20.4228,20.4324,103500.0
2008-01-29 11:20:00,42.66,42.67,42.53,42.54,32100.0,20.4276,20.4324,20.3653,20.3701,32100.0
2008-01-29 11:25:00,42.56,42.56,42.48,42.48,24300.0,20.3797,20.3797,20.3414,20.3414,24300.0
2008-01-29 11:30:00,42.48,42.57,42.45,42.56,18600.0,20.3414,20.3845,20.327,20.3797,18600.0
2008-01-29 11:35:00,42.56,42.66,42.51,42.66,21200.0,20.3797,20.4276,20.3558,20.4276,21200.0
2008-01-29 11:40:00,42.65,42.67,42.56,42.57,19700.0,20.4228,20.4324,20.3797,20.3845,19700.0
2008-01-29 11:45:00,42.56,42.59,42.53,42.53,13900.0,20.3797,20.3941,20.3653,20.3653,13900.0
2008-01-29 11:50:00,42.53,42.56,42.5,42.5,14100.0,20.3653,20.3797,20.351,20.351,14100.0
2008-01-29 11:55:00,42.49,42.58,42.47,42.58,14700.0,20.3462,20.3893,20.3366,20.3893,14700.0
2008-01-29 12:00:00,42.58,42.58,42.53,42.54,14400.0,20.3893,20.3893,20.3653,20.3701,14400.0
2008-01-29 12:05:00,42.55,42.55,42.5,42.53,23200.0,20.3749,20.3749,20.351,20.3653,23200.0
2008-01-29 12:10:00,42.54,42.57,42.52,42.52,23800.0,20.3701,20.3845,20.3605,20.3605,23800.0
2008-01-29 12:15:00,42.52,42.54,42.51,42.53,19600.0,20.3605,20.3701,20.3558,20.3653,19600.0
2008-01-29 12:20:00,42.54,42.61,42.5,42.51,43700.0,20.3701,20.4036,20.351,20.3558,43700.0
2008-01-29 12:25:00,42.5,42.53,42.43,42.51,51200.0,20.351,20.3653,20.3175,20.3558,51200.0
2008-01-29 12:30:00,42.5,42.57,42.43,42.47,16500.0,20.351,20.3845,20.3175,20.3366,16500.0
2008-01-29 12:35:00,42.49,42.49,42.4,42.42,9700.0,20.3462,20.3462,20.3031,20.3127,9700.0
2008-01-29 12:40:00,42.43,42.48,42.4,42.43,9600.0,20.3175,20.3414,20.3031,20.3175,9600.0
2008-01-29 12:45:00,42.44,42.5,42.43,42.48,5500.0,20.3222,20.351,20.3175,20.3414,5500.0
2008-01-29 12:50:00,42.5,42.5,42.39,42.41,7200.0,20.351,20.351,20.2983,20.3079,7200.0
2008-01-29 12:55:00,42.41,42.42,42.36,42.37,5500.0,20.3079,20.3127,20.2839,20.2887,5500.0
2008-01-29 13:00:00,42.36,42.38,42.35,42.36,9900.0,20.2839,20.2935,20.2791,20.2839,9900.0
2008-01-29 13:05:00,42.35,42.36,42.27,42.31,15400.0,20.2791,20.2839,20.2408,20.26,15400.0
2008-01-29 13:10:00,42.31,42.31,42.27,42.28,9600.0,20.26,20.26,20.2408,20.2456,9600.0
2008-01-29 13:15:00,42.28,42.29,42.25,42.29,9800.0,20.2456,20.2504,20.2313,20.2504,9800.0
2008-01-29 13:20:00,42.28,42.3,42.26,42.28,8800.0,20.2456,20.2552,20.236,20.2456,8800.0
2008-01-29 13:25:00,42.29,42.3,42.26,42.27,9600.0,20.2504,20.2552,20.236,20.2408,9600.0
2008-01-29 13:30:00,42.26,42.31,42.25,42.31,13600.0,20.236,20.26,20.2313,20.26,13600.0
2008-01-29 13:35:00,42.32,42.32,42.27,42.29,10600.0,20.2648,20.2648,20.2408,20.2504,10600.0
2008-01-29 13:40:00,42.3,42.3,42.28,42.29,10000.0,20.2552,20.2552,20.2456,20.2504,10000.0
2008-01-29 13:45:00,42.29,42.29,42.25,42.26,9500.0,20.2504,20.2504,20.2313,20.236,9500.0
2008-01-29 13:50:00,42.26,42.28,42.25,42.26,10700.0,20.236,20.2456,20.2313,20.236,10700.0
2008-01-29 13:55:00,42.26,42.27,42.22,42.23,16400.0,20.236,20.2408,20.2169,20.2217,16400.0
2008-01-29 14:00:00,42.24,42.25,42.17,42.17,28800.0,20.2265,20.2313,20.193,20.193,28800.0
2008-01-29 14:05:00,42.17,42.18,42.1,42.11,28200.0,20.193,20.1977,20.1594,20.1642,28200.0
2008-01-29 14:10:00,42.12,42.16,42.09,42.12,25400.0,20.169,20.1882,20.1546,20.169,25400.0
2008-01-29 14:15:00,42.12,42.22,42.1,42.21,18500.0,20.169,20.2169,20.1594,20.2121,18500.0
2008-01-29 14:20:00,42.21,42.21,42.12,42.13,21500.0,20.2121,20.2121,20.169,20.1738,21500.0
2008-01-29 14:25:00,42.13,42.21,42.12,42.2,10100.0,20.1738,20.2121,20.169,20.2073,10100.0
2008-01-29 14:30:00,42.21,42.27,42.21,42.26,30000.0,20.2121,20.2408,20.2121,20.236,30000.0
2008-01-29 14:35:00,42.26,42.53,42.25,42.25,48300.0,20.236,20.3653,20.2313,20.2313,48300.0
2008-01-29 14:40:00,42.26,42.28,42.23,42.25,30800.0,20.236,20.2456,20.2217,20.2313,30800.0
2008-01-29 14:45:00,42.26,42.28,42.22,42.26,21400.0,20.236,20.2456,20.2169,20.236,21400.0
2008-01-29 14:50:00,42.27,42.35,42.26,42.34,30000.0,20.2408,20.2791,20.236,20.2744,30000.0
2008-01-29 14:55:00,42.34,42.45,42.34,42.44,45000.0,20.2744,20.327,20.2744,20.3222,45000.0
2008-01-29 15:00:00,42.45,42.49,42.43,42.48,47500.0,20.327,20.3462,20.3175,20.3414,47500.0
2008-01-29 15:05:00,42.48,42.56,42.48,42.55,30500.0,20.3414,20.3797,20.3414,20.3749,30500.0
2008-01-29 15:10:00,42.56,42.56,42.45,42.45,33100.0,20.3797,20.3797,20.327,20.327,33100.0
2008-01-29 15:15:00,42.45,42.46,42.38,42.38,35600.0,20.327,20.3318,20.2935,20.2935,35600.0
2008-01-29 15:20:00,42.39,42.46,42.35,42.45,44800.0,20.2983,20.3318,20.2791,20.327,44800.0
2008-01-29 15:25:00,42.44,42.44,42.37,42.43,32900.0,20.3222,20.3222,20.2887,20.3175,32900.0
2008-01-29 15:30:00,42.43,42.44,42.37,42.43,46700.0,20.3175,20.3222,20.2887,20.3175,46700.0
2008-01-29 15:35:00,42.42,42.47,42.39,42.47,54800.0,20.3127,20.3366,20.2983,20.3366,54800.0
2008-01-29 15:40:00,42.46,42.55,42.44,42.45,67800.0,20.3318,20.3749,20.3222,20.327,67800.0
2008-01-29 15:45:00,42.44,42.49,42.42,42.47,90300.0,20.3222,20.3462,20.3127,20.3366,90300.0
2008-01-29 15:50:00,42.47,42.53,42.41,42.46,93100.0,20.3366,20.3653,20.3079,20.3318,93100.0
2008-01-29 15:55:00,42.46,42.47,42.33,42.33,78300.0,20.3318,20.3366,20.2696,20.2696,78300.0
2008-01-30 09:30:00,42.26,42.42,41.66,42.21,55900.0,20.236,20.3127,19.9487,20.2121,55900.0
2008-01-30 09:35:00,42.16,42.42,42.07,42.33,104800.0,20.1882,20.3127,20.1451,20.2696,104800.0
2008-01-30 09:40:00,42.33,42.6,42.28,42.55,48300.0,20.2696,20.3989,20.2456,20.3749,48300.0
2008-01-30 09:45:00,42.58,42.74,42.54,42.72,73100.0,20.3893,20.4659,20.3701,20.4563,73100.0
2008-01-30 09:50:00,42.71,42.78,42.66,42.76,53600.0,20.4515,20.485,20.4276,20.4755,53600.0
2008-01-30 09:55:00,42.76,42.9,42.73,42.9,57400.0,20.4755,20.5425,20.4611,20.5425,57400.0
2008-01-30 10:00:00,42.9,43.26,42.89,43.26,143000.0,20.5425,20.7149,20.5377,20.7149,143000.0
2008-01-30 10:05:00,43.29,43.51,43.22,43.4,222400.0,20.7293,20.8346,20.6957,20.7819,222400.0
2008-01-30 10:10:00,43.4,43.48,43.14,43.15,325200.0,20.7819,20.8202,20.6574,20.6622,325200.0
2008-01-30 10:15:00,43.15,43.24,43.08,43.17,61600.0,20.6622,20.7053,20.6287,20.6718,61600.0
2008-01-30 10:20:00,43.17,43.17,43.07,43.12,24500.0,20.6718,20.6718,20.6239,20.6479,24500.0
2008-01-30 10:25:00,43.12,43.12,43.0,43.05,20900.0,20.6479,20.6479,20.5904,20.6143,20900.0
2008-01-30 10:30:00,43.04,43.19,43.02,43.16,52700.0,20.6095,20.6814,20.6,20.667,52700.0
2008-01-30 10:35:00,43.16,43.23,43.14,43.16,40900.0,20.667,20.7005,20.6574,20.667,40900.0
2008-01-30 10:40:00,43.16,43.17,43.13,43.15,28000.0,20.667,20.6718,20.6526,20.6622,28000.0
2008-01-30 10:45:00,43.16,43.22,43.15,43.21,76300.0,20.667,20.6957,20.6622,20.691,76300.0
2008-01-30 10:50:00,43.21,43.29,43.19,43.24,50500.0,20.691,20.7293,20.6814,20.7053,50500.0
2008-01-30 10:55:00,43.25,43.33,43.23,43.3,38600.0,20.7101,20.7484,20.7005,20.734,38600.0
2008-01-30 11:00:00,43.33,43.33,43.26,43.27,21900.0,20.7484,20.7484,20.7149,20.7197,21900.0
2008-01-30 11:05:00,43.27,43.31,43.26,43.26,34400.0,20.7197,20.7388,20.7149,20.7149,34400.0
2008-01-30 11:10:00,43.26,43.28,43.21,43.21,15700.0,20.7149,20.7245,20.691,20.691,15700.0
2008-01-30 11:15:00,43.21,43.21,43.15,43.15,23000.0,20.691,20.691,20.6622,20.6622,23000.0
2008-01-30 11:20:00,43.14,43.15,43.03,43.04,83700.0,20.6574,20.6622,20.6048,20.6095,83700.0
2008-01-30 11:25:00,43.05,43.06,43.0,43.0,35600.0,20.6143,20.6191,20.5904,20.5904,35600.0
2008-01-30 11:30:00,43.0,43.13,43.0,43.13,29100.0,20.5904,20.6526,20.5904,20.6526,29100.0
2008-01-30 11:35:00,43.13,43.14,43.07,43.07,19700.0,20.6526,20.6574,20.6239,20.6239,19700.0
2008-01-30 11:40:00,43.08,43.1,43.05,43.06,20800.0,20.6287,20.6383,20.6143,20.6191,20800.0
2008-01-30 11:45:00,43.07,43.2,43.06,43.18,33800.0,20.6239,20.6862,20.6191,20.6766,33800.0
2008-01-30 11:50:00,43.17,43.22,43.17,43.19,14300.0,20.6718,20.6957,20.6718,20.6814,14300.0
2008-01-30 11:55:00,43.19,43.23,43.1,43.22,38400.0,20.6814,20.7005,20.6383,20.6957,38400.0
2008-01-30 12:00:00,43.22,43.23,43.14,43.16,19600.0,20.6957,20.7005,20.6574,20.667,19600.0
2008-01-30 12:05:00,43.14,43.21,43.13,43.13,19200.0,20.6574,20.691,20.6526,20.6526,19200.0
2008-01-30 12:10:00,43.13,43.19,43.13,43.16,18400.0,20.6526,20.6814,20.6526,20.667,18400.0
2008-01-30 12:15:00,43.16,43.2,43.12,43.17,24900.0,20.667,20.6862,20.6479,20.6718,24900.0
2008-01-30 12:20:00,43.18,43.19,43.16,43.16,16300.0,20.6766,20.6814,20.667,20.667,16300.0
2008-01-30 12:25:00,43.18,43.19,43.15,43.17,24500.0,20.6766,20.6814,20.6622,20.6718,24500.0
2008-01-30 12:30:00,43.16,43.19,43.06,43.06,18200.0,20.667,20.6814,20.6191,20.6191,18200.0
2008-01-30 12:35:00,43.06,43.06,43.0,43.0,13900.0,20.6191,20.6191,20.5904,20.5904,13900.0
2008-01-30 12:40:00,43.0,43.12,43.0,43.1,20700.0,20.5904,20.6479,20.5904,20.6383,20700.0
2008-01-30 12:45:00,43.11,43.11,43.08,43.08,10500.0,20.6431,20.6431,20.6287,20.6287,10500.0
2008-01-30 12:50:00,43.08,43.13,43.07,43.12,12100.0,20.6287,20.6526,20.6239,20.6479,12100.0
2008-01-30 12:55:00,43.12,43.21,43.12,43.21,29800.0,20.6479,20.691,20.6479,20.691,29800.0
2008-01-30 13:00:00,43.2,43.26,43.19,43.26,18000.0,20.6862,20.7149,20.6814,20.7149,18000.0
2008-01-30 13:05:00,43.24,43.26,43.15,43.21,24200.0,20.7053,20.7149,20.6622,20.691,24200.0
2008-01-30 13:10:00,43.21,43.25,43.2,43.25,13800.0,20.691,20.7101,20.6862,20.7101,13800.0
2008-01-30 13:15:00,43.25,43.27,43.2,43.21,19100.0,20.7101,20.7197,20.6862,20.691,19100.0
2008-01-30 13:20:00,43.21,43.21,43.17,43.19,60700.0,20.691,20.691,20.6718,20.6814,60700.0
2008-01-30 13:25:00,43.19,43.23,43.19,43.21,9600.0,20.6814,20.7005,20.6814,20.691,9600.0
2008-01-30 13:30:00,43.22,43.24,43.2,43.22,14000.0,20.6957,20.7053,20.6862,20.6957,14000.0
2008-01-30 13:35:00,43.24,43.27,43.22,43.26,25900.0,20.7053,20.7197,20.6957,20.7149,25900.0
2008-01-30 13:40:00,43.27,43.28,43.2,43.2,20300.0,20.7197,20.7245,20.6862,20.6862,20300.0
2008-01-30 13:45:00,43.2,43.21,43.17,43.18,25600.0,20.6862,20.691,20.6718,20.6766,25600.0
2008-01-30 13:50:00,43.19,43.19,43.14,43.15,18300.0,20.6814,20.6814,20.6574,20.6622,18300.0
2008-01-30 13:55:00,43.15,43.21,43.13,43.18,21800.0,20.6622,20.691,20.6526,20.6766,21800.0
2008-01-30 14:00:00,43.18,43.21,43.15,43.19,17500.0,20.6766,20.691,20.6622,20.6814,17500.0
2008-01-30 14:05:00,43.19,43.26,43.16,43.25,28600.0,20.6814,20.7149,20.667,20.7101,28600.0
2008-01-30 14:10:00,43.23,43.49,43.15,43.39,75800.0,20.7005,20.825,20.6622,20.7771,75800.0
2008-01-30 14:15:00,43.33,43.91,43.32,43.6,70800.0,20.7484,21.0261,20.7436,20.8777,70800.0
2008-01-30 14:20:00,43.61,43.73,43.4,43.57,97100.0,20.8825,20.94,20.7819,20.8633,97100.0
2008-01-30 14:25:00,43.51,43.59,43.4,43.48,65700.0,20.8346,20.8729,20.7819,20.8202,65700.0
2008-01-30 14:30:00,43.48,43.6,43.09,43.26,116500.0,20.8202,20.8777,20.6335,20.7149,116500.0
2008-01-30 14:35:00,43.26,43.53,43.22,43.51,68600.0,20.7149,20.8442,20.6957,20.8346,68600.0
2008-01-30 14:40:00,43.54,43.6,43.46,43.58,126000.0,20.849,20.8777,20.8107,20.8681,126000.0
2008-01-30 14:45:00,43.56,43.69,43.51,43.65,50600.0,20.8585,20.9208,20.8346,20.9016,50600.0
2008-01-30 14:50:00,43.65,43.74,43.61,43.63,71400.0,20.9016,20.9447,20.8825,20.8921,71400.0
2008-01-30 14:55:00,43.65,43.68,43.6,43.65,58500.0,20.9016,20.916,20.8777,20.9016,58500.0
2008-01-30 15:00:00,43.65,43.65,43.52,43.61,38900.0,20.9016,20.9016,20.8394,20.8825,38900.0
2008-01-30 15:05:00,43.61,43.65,43.36,43.38,59400.0,20.8825,20.9016,20.7628,20.7724,59400.0
2008-01-30 15:10:00,43.38,43.41,43.25,43.31,58000.0,20.7724,20.7867,20.7101,20.7388,58000.0
2008-01-30 15:15:00,43.29,43.32,43.06,43.13,59700.0,20.7293,20.7436,20.6191,20.6526,59700.0
2008-01-30 15:20:00,43.13,43.18,43.0,43.01,67700.0,20.6526,20.6766,20.5904,20.5952,67700.0
2008-01-30 15:25:00,43.0,43.13,42.98,43.08,53200.0,20.5904,20.6526,20.5808,20.6287,53200.0
2008-01-30 15:30:00,43.08,43.23,43.03,43.03,50500.0,20.6287,20.7005,20.6048,20.6048,50500.0
2008-01-30 15:35:00,43.03,43.09,42.8,42.9,62500.0,20.6048,20.6335,20.4946,20.5425,62500.0
2008-01-30 15:40:00,42.89,43.02,42.75,42.76,47700.0,20.5377,20.6,20.4707,20.4755,47700.0
2008-01-30 15:45:00,42.77,42.94,42.64,42.94,84500.0,20.4803,20.5617,20.418,20.5617,84500.0
2008-01-30 15:50:00,42.93,43.1,42.83,42.97,114600.0,20.5569,20.6383,20.509,20.576,114600.0
2008-01-30 15:55:00,42.98,43.01,42.51,42.7,227200.0,20.5808,20.5952,20.3558,20.4467,227200.0
2008-01-31 09:30:00,43.49,43.49,41.62,41.87,3200.0,20.825,20.825,19.9296,20.0493,3200.0
2008-01-31 09:35:00,42.09,42.09,40.55,42.02,133500.0,20.1546,20.1546,19.4172,20.1211,133500.0
2008-01-31 09:40:00,42.01,42.12,41.89,42.09,61400.0,20.1163,20.169,20.0589,20.1546,61400.0
2008-01-31 09:45:00,42.11,42.23,42.0,42.22,74000.0,20.1642,20.2217,20.1115,20.2169,74000.0
2008-01-31 09:50:00,42.24,42.5,42.13,42.48,93100.0,20.2265,20.351,20.1738,20.3414,93100.0
2008-01-31 09:55:00,42.49,42.61,42.47,42.49,67100.0,20.3462,20.4036,20.3366,20.3462,67100.0
2008-01-31 10:00:00,42.49,42.5,42.25,42.33,34600.0,20.3462,20.351,20.2313,20.2696,34600.0
2008-01-31 10:05:00,42.36,42.55,42.28,42.52,45400.0,20.2839,20.3749,20.2456,20.3605,45400.0
2008-01-31 10:10:00,42.5,42.51,42.41,42.43,31800.0,20.351,20.3558,20.3079,20.3175,31800.0
2008-01-31 10:15:00,42.43,42.44,42.27,42.27,24500.0,20.3175,20.3222,20.2408,20.2408,24500.0
2008-01-31 10:20:00,42.28,42.29,42.22,42.25,20100.0,20.2456,20.2504,20.2169,20.2313,20100.0
2008-01-31 10:25:00,42.25,42.36,42.24,42.3,20900.0,20.2313,20.2839,20.2265,20.2552,20900.0
2008-01-31 10:30:00,42.29,42.29,42.2,42.27,23100.0,20.2504,20.2504,20.2073,20.2408,23100.0
2008-01-31 10:35:00,42.25,42.28,42.18,42.25,40000.0,20.2313,20.2456,20.1977,20.2313,40000.0
2008-01-31 10:40:00,42.25,42.34,42.25,42.34,23200.0,20.2313,20.2744,20.2313,20.2744,23200.0
2008-01-31 10:45:00,42.33,42.42,42.33,42.42,24700.0,20.2696,20.3127,20.2696,20.3127,24700.0
2008-01-31 10:50:00,42.42,42.55,42.41,42.55,47400.0,20.3127,20.3749,20.3079,20.3749,47400.0
2008-01-31 10:55:00,42.55,42.58,42.48,42.58,69300.0,20.3749,20.3893,20.3414,20.3893,69300.0
2008-01-31 11:00:00,42.57,42.58,42.45,42.46,77000.0,20.3845,20.3893,20.327,20.3318,77000.0
2008-01-31 11:05:00,42.46,42.46,42.3,42.31,34500.0,20.3318,20.3318,20.2552,20.26,34500.0
2008-01-31 11:10:00,42.3,42.33,42.23,42.33,28700.0,20.2552,20.2696,20.2217,20.2696,28700.0
2008-01-31 11:15:00,42.34,42.42,42.32,42.42,22000.0,20.2744,20.3127,20.2648,20.3127,22000.0
2008-01-31 11:20:00,42.43,42.54,42.4,42.4,35300.0,20.3175,20.3701,20.3031,20.3031,35300.0
2008-01-31 11:25:00,42.42,42.61,42.4,42.55,31600.0,20.3127,20.4036,20.3031,20.3749,31600.0
2008-01-31 11:30:00,42.54,42.59,42.52,42.54,40000.0,20.3701,20.3941,20.3605,20.3701,40000.0
2008-01-31 11:35:00,42.54,42.54,42.35,42.36,28300.0,20.3701,20.3701,20.2791,20.2839,28300.0
2008-01-31 11:40:00,42.36,42.47,42.36,42.47,22700.0,20.2839,20.3366,20.2839,20.3366,22700.0
2008-01-31 11:45:00,42.45,42.62,42.44,42.56,25900.0,20.327,20.4084,20.3222,20.3797,25900.0
2008-01-31 11:50:00,42.56,42.83,42.55,42.81,52500.0,20.3797,20.509,20.3749,20.4994,52500.0
2008-01-31 11:55:00,42.81,42.88,42.68,42.72,30600.0,20.4994,20.5329,20.4372,20.4563,30600.0
2008-01-31 12:00:00,42.73,42.76,42.61,42.69,73300.0,20.4611,20.4755,20.4036,20.442,73300.0
2008-01-31 12:05:00,42.7,42.71,42.56,42.65,64800.0,20.4467,20.4515,20.3797,20.4228,64800.0
2008-01-31 12:10:00,42.66,42.7,42.56,42.56,42500.0,20.4276,20.4467,20.3797,20.3797,42500.0
2008-01-31 12:15:00,42.57,42.58,42.44,42.45,67100.0,20.3845,20.3893,20.3222,20.327,67100.0
2008-01-31 12:20:00,42.44,42.53,42.44,42.51,16300.0,20.3222,20.3653,20.3222,20.3558,16300.0
2008-01-31 12:25:00,42.49,42.51,42.36,42.43,19500.0,20.3462,20.3558,20.2839,20.3175,19500.0
2008-01-31 12:30:00,42.44,42.6,42.42,42.49,24600.0,20.3222,20.3989,20.3127,20.3462,24600.0
2008-01-31 12:35:00,42.48,42.51,42.4,42.42,15200.0,20.3414,20.3558,20.3031,20.3127,15200.0
2008-01-31 12:40:00,42.44,42.46,42.4,42.42,14000.0,20.3222,20.3318,20.3031,20.3127,14000.0
2008-01-31 12:45:00,42.4,42.46,42.39,42.45,29300.0,20.3031,20.3318,20.2983,20.327,29300.0
2008-01-31 12:50:00,42.43,42.43,42.29,42.32,25500.0,20.3175,20.3175,20.2504,20.2648,25500.0
2008-01-31 12:55:00,42.32,42.45,42.31,42.42,79100.0,20.2648,20.327,20.26,20.3127,79100.0
2008-01-31 13:00:00,42.43,42.45,42.34,42.35,17300.0,20.3175,20.327,20.2744,20.2791,17300.0
2008-01-31 13:05:00,42.33,42.37,42.29,42.33,18100.0,20.2696,20.2887,20.2504,20.2696,18100.0
2008-01-31 13:10:00,42.34,42.46,42.34,42.39,17800.0,20.2744,20.3318,20.2744,20.2983,17800.0
2008-01-31 13:15:00,42.39,42.45,42.37,42.43,15000.0,20.2983,20.327,20.2887,20.3175,15000.0
2008-01-31 13:20:00,42.42,42.46,42.37,42.42,17300.0,20.3127,20.3318,20.2887,20.3127,17300.0
2008-01-31 13:25:00,42.43,42.51,42.41,42.44,19700.0,20.3175,20.3558,20.3079,20.3222,19700.0
2008-01-31 13:30:00,42.42,42.44,42.35,42.35,22100.0,20.3127,20.3222,20.2791,20.2791,22100.0
2008-01-31 13:35:00,42.37,42.4,42.31,42.32,16200.0,20.2887,20.3031,20.26,20.2648,16200.0
2008-01-31 13:40:00,42.31,42.42,42.31,42.4,19300.0,20.26,20.3127,20.26,20.3031,19300.0
2008-01-31 13:45:00,42.41,42.44,42.35,42.43,23000.0,20.3079,20.3222,20.2791,20.3175,23000.0
2008-01-31 13:50:00,42.4,42.44,42.39,42.43,16700.0,20.3031,20.3222,20.2983,20.3175,16700.0
2008-01-31 13:55:00,42.42,42.42,42.37,42.39,16900.0,20.3127,20.3127,20.2887,20.2983,16900.0
2008-01-31 14:00:00,42.39,42.42,42.37,42.4,19400.0,20.2983,20.3127,20.2887,20.3031,19400.0
2008-01-31 14:05:00,42.39,42.44,42.28,42.31,22900.0,20.2983,20.3222,20.2456,20.26,22900.0
2008-01-31 14:10:00,42.31,42.51,42.3,42.49,25900.0,20.26,20.3558,20.2552,20.3462,25900.0
2008-01-31 14:15:00,42.5,42.52,42.46,42.5,20300.0,20.351,20.3605,20.3318,20.351,20300.0
2008-01-31 14:20:00,42.49,42.5,42.42,42.44,29800.0,20.3462,20.351,20.3127,20.3222,29800.0
2008-01-31 14:25:00,42.44,42.46,42.32,42.44,51200.0,20.3222,20.3318,20.2648,20.3222,51200.0
2008-01-31 14:30:00,42.45,42.47,42.41,42.45,25200.0,20.327,20.3366,20.3079,20.327,25200.0
2008-01-31 14:35:00,42.45,42.53,42.37,42.4,33500.0,20.327,20.3653,20.2887,20.3031,33500.0
2008-01-31 14:40:00,42.4,42.45,42.39,42.42,26100.0,20.3031,20.327,20.2983,20.3127,26100.0
2008-01-31 14:45:00,42.43,42.6,42.43,42.59,46900.0,20.3175,20.3989,20.3175,20.3941,46900.0
2008-01-31 14:50:00,42.6,42.63,42.51,42.54,57900.0,20.3989,20.4132,20.3558,20.3701,57900.0
2008-01-31 14:55:00,42.54,42.68,42.52,42.68,36100.0,20.3701,20.4372,20.3605,20.4372,36100.0
2008-01-31 15:00:00,42.67,42.71,42.51,42.55,141100.0,20.4324,20.4515,20.3558,20.3749,141100.0
2008-01-31 15:05:00,42.54,42.71,42.51,42.7,61200.0,20.3701,20.4515,20.3558,20.4467,61200.0
2008-01-31 15:10:00,42.7,42.77,42.69,42.77,41000.0,20.4467,20.4803,20.442,20.4803,41000.0
2008-01-31 15:15:00,42.76,42.79,42.66,42.68,43300.0,20.4755,20.4898,20.4276,20.4372,43300.0
2008-01-31 15:20:00,42.69,42.88,42.69,42.86,63000.0,20.442,20.5329,20.442,20.5234,63000.0
2008-01-31 15:25:00,42.86,42.98,42.86,42.94,51200.0,20.5234,20.5808,20.5234,20.5617,51200.0
2008-01-31 15:30:00,42.93,42.97,42.75,42.76,62000.0,20.5569,20.576,20.4707,20.4755,62000.0
2008-01-31 15:35:00,42.75,42.9,42.73,42.89,69900.0,20.4707,20.5425,20.4611,20.5377,69900.0
2008-01-31 15:40:00,42.89,43.12,42.89,43.09,134100.0,20.5377,20.6479,20.5377,20.6335,134100.0
2008-01-31 15:45:00,43.09,43.27,43.06,43.27,111900.0,20.6335,20.7197,20.6191,20.7197,111900.0
2008-01-31 15:50:00,43.27,43.28,42.82,42.93,158900.0,20.7197,20.7245,20.5042,20.5569,158900.0
2008-01-31 15:55:00,42.92,43.11,42.78,42.88,147200.0,20.5521,20.6431,20.485,20.5329,147200.0
2008-02-01 09:30:00,42.77,42.82,42.52,42.8,63300.0,20.4803,20.5042,20.3605,20.4946,63300.0
2008-02-01 09:35:00,42.8,42.92,42.54,42.88,37400.0,20.4946,20.5521,20.3701,20.5329,37400.0
2008-02-01 09:40:00,42.9,42.91,42.7,42.78,27300.0,20.5425,20.5473,20.4467,20.485,27300.0
2008-02-01 09:45:00,42.82,42.98,42.82,42.89,37000.0,20.5042,20.5808,20.5042,20.5377,37000.0
2008-02-01 09:50:00,42.89,42.94,42.81,42.83,64000.0,20.5377,20.5617,20.4994,20.509,64000.0
2008-02-01 09:55:00,42.84,42.97,42.79,42.94,30900.0,20.5138,20.576,20.4898,20.5617,30900.0
2008-02-01 10:00:00,42.94,43.12,42.88,43.06,87900.0,20.5617,20.6479,20.5329,20.6191,87900.0
2008-02-01 10:05:00,43.05,43.16,42.92,43.14,72200.0,20.6143,20.667,20.5521,20.6574,72200.0
2008-02-01 10:10:00,43.14,43.21,43.13,43.17,51600.0,20.6574,20.691,20.6526,20.6718,51600.0
2008-02-01 10:15:00,43.16,43.21,43.08,43.2,58700.0,20.667,20.691,20.6287,20.6862,58700.0
2008-02-01 10:20:00,43.2,43.23,43.14,43.21,59300.0,20.6862,20.7005,20.6574,20.691,59300.0
2008-02-01 10:25:00,43.21,43.34,43.16,43.29,43400.0,20.691,20.7532,20.667,20.7293,43400.0
2008-02-01 10:30:00,43.27,43.29,43.05,43.18,55000.0,20.7197,20.7293,20.6143,20.6766,55000.0
2008-02-01 10:35:00,43.18,43.19,42.93,42.94,51100.0,20.6766,20.6814,20.5569,20.5617,51100.0
2008-02-01 10:40:00,42.94,42.95,42.83,42.88,57300.0,20.5617,20.5665,20.509,20.5329,57300.0
2008-02-01 10:45:00,42.88,42.99,42.83,42.91,47900.0,20.5329,20.5856,20.509,20.5473,47900.0
2008-02-01 10:50:00,42.92,43.07,42.86,43.03,24200.0,20.5521,20.6239,20.5234,20.6048,24200.0
2008-02-01 10:55:00,43.02,43.12,42.95,43.08,22100.0,20.6,20.6479,20.5665,20.6287,22100.0
2008-02-01 11:00:00,43.06,43.17,43.04,43.09,19400.0,20.6191,20.6718,20.6095,20.6335,19400.0
2008-02-01 11:05:00,43.07,43.11,42.93,42.95,40200.0,20.6239,20.6431,20.5569,20.5665,40200.0
2008-02-01 11:10:00,42.94,43.23,42.92,43.22,28600.0,20.5617,20.7005,20.5521,20.6957,28600.0
2008-02-01 11:15:00,43.21,43.23,43.07,43.07,15600.0,20.691,20.7005,20.6239,20.6239,15600.0
2008-02-01 11:20:00,43.08,43.12,43.01,43.1,27600.0,20.6287,20.6479,20.5952,20.6383,27600.0
2008-02-01 11:25:00,43.1,43.18,43.09,43.15,17500.0,20.6383,20.6766,20.6335,20.6622,17500.0
2008-02-01 11:30:00,43.13,43.23,43.13,43.23,14400.0,20.6526,20.7005,20.6526,20.7005,14400.0
2008-02-01 11:35:00,43.23,43.34,43.19,43.34,10900.0,20.7005,20.7532,20.6814,20.7532,10900.0
2008-02-01 11:40:00,43.34,43.35,43.29,43.3,14900.0,20.7532,20.758,20.7293,20.734,14900.0
2008-02-01 11:45:00,43.31,43.38,43.3,43.36,21200.0,20.7388,20.7724,20.734,20.7628,21200.0
2008-02-01 11:50:00,43.38,43.47,43.34,43.47,43600.0,20.7724,20.8155,20.7532,20.8155,43600.0
2008-02-01 11:55:00,43.47,43.49,43.42,43.45,18200.0,20.8155,20.825,20.7915,20.8059,18200.0
2008-02-01 12:00:00,43.44,43.49,43.4,43.43,22900.0,20.8011,20.825,20.7819,20.7963,22900.0
2008-02-01 12:05:00,43.43,43.43,43.37,43.38,18000.0,20.7963,20.7963,20.7676,20.7724,18000.0
2008-02-01 12:10:00,43.38,43.39,43.33,43.35,41200.0,20.7724,20.7771,20.7484,20.758,41200.0
2008-02-01 12:15:00,43.34,43.39,43.33,43.38,28500.0,20.7532,20.7771,20.7484,20.7724,28500.0
2008-02-01 12:20:00,43.38,43.39,43.35,43.37,22400.0,20.7724,20.7771,20.758,20.7676,22400.0
2008-02-01 12:25:00,43.37,43.43,43.34,43.38,21900.0,20.7676,20.7963,20.7532,20.7724,21900.0
2008-02-01 12:30:00,43.39,43.39,43.32,43.34,20800.0,20.7771,20.7771,20.7436,20.7532,20800.0
2008-02-01 12:35:00,43.34,43.35,43.23,43.27,20400.0,20.7532,20.758,20.7005,20.7197,20400.0
2008-02-01 12:40:00,43.26,43.32,43.24,43.27,14700.0,20.7149,20.7436,20.7053,20.7197,14700.0
2008-02-01 12:45:00,43.28,43.3,43.21,43.24,17000.0,20.7245,20.734,20.691,20.7053,17000.0
2008-02-01 12:50:00,43.24,43.24,43.13,43.13,32000.0,20.7053,20.7053,20.6526,20.6526,32000.0
2008-02-01 12:55:00,43.14,43.18,43.13,43.15,25700.0,20.6574,20.6766,20.6526,20.6622,25700.0
2008-02-01 13:00:00,43.15,43.36,43.13,43.36,43700.0,20.6622,20.7628,20.6526,20.7628,43700.0
2008-02-01 13:05:00,43.35,43.38,43.33,43.36,21700.0,20.758,20.7724,20.7484,20.7628,21700.0
2008-02-01 13:10:00,43.36,43.37,43.27,43.27,21100.0,20.7628,20.7676,20.7197,20.7197,21100.0
2008-02-01 13:15:00,43.27,43.32,43.26,43.26,16200.0,20.7197,20.7436,20.7149,20.7149,16200.0
2008-02-01 13:20:00,43.26,43.33,43.15,43.33,14000.0,20.7149,20.7484,20.6622,20.7484,14000.0
2008-02-01 13:25:00,43.32,43.37,43.3,43.36,10600.0,20.7436,20.7676,20.734,20.7628,10600.0
2008-02-01 13:30:00,43.36,43.42,43.36,43.41,13400.0,20.7628,20.7915,20.7628,20.7867,13400.0
2008-02-01 13:35:00,43.42,43.43,43.32,43.35,14500.0,20.7915,20.7963,20.7436,20.758,14500.0
2008-02-01 13:40:00,43.35,43.39,43.35,43.37,9600.0,20.758,20.7771,20.758,20.7676,9600.0
2008-02-01 13:45:00,43.38,43.4,43.36,43.4,14400.0,20.7724,20.7819,20.7628,20.7819,14400.0
2008-02-01 13:50:00,43.39,43.4,43.33,43.36,16600.0,20.7771,20.7819,20.7484,20.7628,16600.0
2008-02-01 13:55:00,43.36,43.37,43.27,43.28,24800.0,20.7628,20.7676,20.7197,20.7245,24800.0
2008-02-01 14:00:00,43.26,43.32,43.24,43.31,22800.0,20.7149,20.7436,20.7053,20.7388,22800.0
2008-02-01 14:05:00,43.32,43.42,43.31,43.42,28900.0,20.7436,20.7915,20.7388,20.7915,28900.0
2008-02-01 14:10:00,43.42,43.45,43.4,43.44,18900.0,20.7915,20.8059,20.7819,20.8011,18900.0
2008-02-01 14:15:00,43.43,43.54,43.39,43.49,76200.0,20.7963,20.849,20.7771,20.825,76200.0
2008-02-01 14:20:00,43.49,43.5,43.42,43.49,22300.0,20.825,20.8298,20.7915,20.825,22300.0
2008-02-01 14:25:00,43.48,43.52,43.45,43.47,34300.0,20.8202,20.8394,20.8059,20.8155,34300.0
2008-02-01 14:30:00,43.47,43.52,43.44,43.46,34300.0,20.8155,20.8394,20.8011,20.8107,34300.0
2008-02-01 14:35:00,43.46,43.57,43.42,43.54,46100.0,20.8107,20.8633,20.7915,20.849,46100.0
2008-02-01 14:40:00,43.56,43.56,43.49,43.51,18000.0,20.8585,20.8585,20.825,20.8346,18000.0
2008-02-01 14:45:00,43.49,43.51,43.43,43.46,14900.0,20.825,20.8346,20.7963,20.8107,14900.0
2008-02-01 14:50:00,43.46,43.6,43.46,43.56,32700.0,20.8107,20.8777,20.8107,20.8585,32700.0
2008-02-01 14:55:00,43.56,43.62,43.52,43.58,77800.0,20.8585,20.8873,20.8394,20.8681,77800.0
2008-02-01 15:00:00,43.58,43.59,43.49,43.58,40400.0,20.8681,20.8729,20.825,20.8681,40400.0
2008-02-01 15:05:00,43.57,43.6,43.5,43.53,54800.0,20.8633,20.8777,20.8298,20.8442,54800.0
2008-02-01 15:10:00,43.54,43.59,43.49,43.57,33400.0,20.849,20.8729,20.825,20.8633,33400.0
2008-02-01 15:15:00,43.55,43.58,43.45,43.49,32000.0,20.8538,20.8681,20.8059,20.825,32000.0
2008-02-01 15:20:00,43.48,43.49,43.38,43.42,23000.0,20.8202,20.825,20.7724,20.7915,23000.0
2008-02-01 15:25:00,43.43,43.55,43.43,43.51,29000.0,20.7963,20.8538,20.7963,20.8346,29000.0
2008-02-01 15:30:00,43.51,43.54,43.48,43.51,31500.0,20.8346,20.849,20.8202,20.8346,31500.0
2008-02-01 15:35:00,43.5,43.51,43.45,43.48,30900.0,20.8298,20.8346,20.8059,20.8202,30900.0
2008-02-01 15:40:00,43.48,43.54,43.48,43.5,52500.0,20.8202,20.849,20.8202,20.8298,52500.0
2008-02-01 15:45:00,43.51,43.52,43.46,43.52,38800.0,20.8346,20.8394,20.8107,20.8394,38800.0
2008-02-01 15:50:00,43.52,43.56,43.49,43.55,54500.0,20.8394,20.8585,20.825,20.8538,54500.0
2008-02-01 15:55:00,43.54,43.56,43.49,43.56,68200.0,20.849,20.8585,20.825,20.8585,68200.0
2008-02-04 09:30:00,43.58,43.92,43.58,43.87,34700.0,20.8681,21.0309,20.8681,21.007,34700.0
2008-02-04 09:35:00,43.87,43.89,43.73,43.87,25100.0,21.007,21.0166,20.94,21.007,25100.0
2008-02-04 09:40:00,43.87,43.88,43.74,43.86,18200.0,21.007,21.0118,20.9447,21.0022,18200.0
2008-02-04 09:45:00,43.85,43.87,43.77,43.8,24000.0,20.9974,21.007,20.9591,20.9735,24000.0
2008-02-04 09:50:00,43.8,43.8,43.6,43.7,32300.0,20.9735,20.9735,20.8777,20.9256,32300.0
2008-02-04 09:55:00,43.71,43.75,43.6,43.65,30100.0,20.9304,20.9495,20.8777,20.9016,30100.0
2008-02-04 10:00:00,43.68,43.78,43.64,43.78,14900.0,20.916,20.9639,20.8969,20.9639,14900.0
2008-02-04 10:05:00,43.76,43.82,43.68,43.73,33100.0,20.9543,20.983,20.916,20.94,33100.0
2008-02-04 10:10:00,43.75,43.81,43.74,43.81,19500.0,20.9495,20.9783,20.9447,20.9783,19500.0
2008-02-04 10:15:00,43.81,43.88,43.79,43.81,22300.0,20.9783,21.0118,20.9687,20.9783,22300.0
2008-02-04 10:20:00,43.8,43.81,43.75,43.79,27200.0,20.9735,20.9783,20.9495,20.9687,27200.0
2008-02-04 10:25:00,43.79,43.8,43.74,43.79,33800.0,20.9687,20.9735,20.9447,20.9687,33800.0
2008-02-04 10:30:00,43.78,43.79,43.7,43.76,43800.0,20.9639,20.9687,20.9256,20.9543,43800.0
2008-02-04 10:35:00,43.75,43.9,43.75,43.88,14300.0,20.9495,21.0214,20.9495,21.0118,14300.0
2008-02-04 10:40:00,43.89,43.95,43.86,43.95,23100.0,21.0166,21.0453,21.0022,21.0453,23100.0
2008-02-04 10:45:00,43.95,44.09,43.94,44.08,43300.0,21.0453,21.1123,21.0405,21.1075,43300.0
2008-02-04 10:50:00,44.07,44.22,44.07,44.22,34200.0,21.1028,21.1746,21.1028,21.1746,34200.0
2008-02-04 10:55:00,44.22,44.23,43.96,43.96,28600.0,21.1746,21.1794,21.0501,21.0501,28600.0
2008-02-04 11:00:00,43.97,43.98,43.93,43.93,7000.0,21.0549,21.0597,21.0357,21.0357,7000.0
2008-02-04 11:05:00,43.95,44.06,43.93,44.04,21000.0,21.0453,21.098,21.0357,21.0884,21000.0
2008-02-04 11:10:00,44.02,44.08,44.0,44.08,9100.0,21.0788,21.1075,21.0692,21.1075,9100.0
2008-02-04 11:15:00,44.08,44.1,44.05,44.05,14900.0,21.1075,21.1171,21.0932,21.0932,14900.0
2008-02-04 11:20:00,44.07,44.12,44.06,44.1,15700.0,21.1028,21.1267,21.098,21.1171,15700.0
2008-02-04 11:25:00,44.1,44.19,44.1,44.18,18600.0,21.1171,21.1602,21.1171,21.1554,18600.0
2008-02-04 11:30:00,44.18,44.24,44.17,44.23,10200.0,21.1554,21.1842,21.1506,21.1794,10200.0
2008-02-04 11:35:00,44.22,44.28,44.22,44.26,19400.0,21.1746,21.2033,21.1746,21.1937,19400.0
2008-02-04 11:40:00,44.27,44.31,44.25,44.28,21900.0,21.1985,21.2177,21.189,21.2033,21900.0
2008-02-04 11:45:00,44.28,44.29,44.26,44.27,8500.0,21.2033,21.2081,21.1937,21.1985,8500.0
2008-02-04 11:50:00,44.28,44.3,44.26,44.3,10100.0,21.2033,21.2129,21.1937,21.2129,10100.0
2008-02-04 11:55:00,44.29,44.35,44.27,44.33,18400.0,21.2081,21.2368,21.1985,21.2273,18400.0
2008-02-04 12:00:00,44.34,44.35,44.28,44.32,16500.0,21.232,21.2368,21.2033,21.2225,16500.0
2008-02-04 12:05:00,44.32,44.33,44.3,44.3,13100.0,21.2225,21.2273,21.2129,21.2129,13100.0
2008-02-04 12:10:00,44.31,44.37,44.28,44.37,25300.0,21.2177,21.2464,21.2033,21.2464,25300.0
2008-02-04 12:15:00,44.37,44.4,44.37,44.38,8300.0,21.2464,21.2608,21.2464,21.2512,8300.0
2008-02-04 12:20:00,44.38,44.38,44.31,44.35,15700.0,21.2512,21.2512,21.2177,21.2368,15700.0
2008-02-04 12:25:00,44.35,44.37,44.31,44.33,14300.0,21.2368,21.2464,21.2177,21.2273,14300.0
2008-02-04 12:30:00,44.33,44.4,44.32,44.4,13200.0,21.2273,21.2608,21.2225,21.2608,13200.0
2008-02-04 12:35:00,44.4,44.41,44.37,44.4,11600.0,21.2608,21.2656,21.2464,21.2608,11600.0
2008-02-04 12:40:00,44.4,44.4,44.36,44.38,12300.0,21.2608,21.2608,21.2416,21.2512,12300.0
2008-02-04 12:45:00,44.38,44.4,44.37,44.38,11500.0,21.2512,21.2608,21.2464,21.2512,11500.0
2008-02-04 12:50:00,44.38,44.39,44.36,44.36,10100.0,21.2512,21.256,21.2416,21.2416,10100.0
2008-02-04 12:55:00,44.35,44.39,44.33,44.38,12800.0,21.2368,21.256,21.2273,21.2512,12800.0
2008-02-04 13:00:00,44.35,44.36,44.31,44.33,13200.0,21.2368,21.2416,21.2177,21.2273,13200.0
2008-02-04 13:05:00,44.32,44.32,44.18,44.18,24100.0,21.2225,21.2225,21.1554,21.1554,24100.0
2008-02-04 13:10:00,44.2,44.21,44.17,44.19,18700.0,21.165,21.1698,21.1506,21.1602,18700.0
2008-02-04 13:15:00,44.19,44.2,44.19,44.2,10800.0,21.1602,21.165,21.1602,21.165,10800.0
2008-02-04 13:20:00,44.19,44.23,44.19,44.22,19300.0,21.1602,21.1794,21.1602,21.1746,19300.0
2008-02-04 13:25:00,44.22,44.26,44.19,44.23,40700.0,21.1746,21.1937,21.1602,21.1794,40700.0
2008-02-04 13:30:00,44.24,44.29,44.23,44.29,11300.0,21.1842,21.2081,21.1794,21.2081,11300.0
2008-02-04 13:35:00,44.28,44.36,44.28,44.34,16300.0,21.2033,21.2416,21.2033,21.232,16300.0
2008-02-04 13:40:00,44.34,44.38,44.33,44.36,12000.0,21.232,21.2512,21.2273,21.2416,12000.0
2008-02-04 13:45:00,44.35,44.37,44.3,44.31,18000.0,21.2368,21.2464,21.2129,21.2177,18000.0
2008-02-04 13:50:00,44.3,44.3,44.27,44.28,7400.0,21.2129,21.2129,21.1985,21.2033,7400.0
2008-02-04 13:55:00,44.28,44.33,44.27,44.31,14100.0,21.2033,21.2273,21.1985,21.2177,14100.0
2008-02-04 14:00:00,44.3,44.35,44.25,44.35,23300.0,21.2129,21.2368,21.189,21.2368,23300.0
2008-02-04 14:05:00,44.35,44.46,44.35,44.41,23700.0,21.2368,21.2895,21.2368,21.2656,23700.0
2008-02-04 14:10:00,44.41,44.41,44.33,44.35,12600.0,21.2656,21.2656,21.2273,21.2368,12600.0
2008-02-04 14:15:00,44.35,44.41,44.33,44.41,15600.0,21.2368,21.2656,21.2273,21.2656,15600.0
2008-02-04 14:20:00,44.4,44.59,44.39,44.57,28100.0,21.2608,21.3518,21.256,21.3422,28100.0
2008-02-04 14:25:00,44.56,44.58,44.53,44.53,15300.0,21.3374,21.347,21.323,21.323,15300.0
2008-02-04 14:30:00,44.55,44.58,44.44,44.46,34600.0,21.3326,21.347,21.2799,21.2895,34600.0
2008-02-04 14:35:00,44.46,44.56,44.4,44.4,33400.0,21.2895,21.3374,21.2608,21.2608,33400.0
2008-02-04 14:40:00,44.4,44.44,44.36,44.4,15900.0,21.2608,21.2799,21.2416,21.2608,15900.0
2008-02-04 14:45:00,44.39,44.48,44.37,44.46,29900.0,21.256,21.2991,21.2464,21.2895,29900.0
2008-02-04 14:50:00,44.46,44.5,44.38,44.39,26200.0,21.2895,21.3087,21.2512,21.256,26200.0
2008-02-04 14:55:00,44.39,44.4,44.33,44.37,58900.0,21.256,21.2608,21.2273,21.2464,58900.0
2008-02-04 15:00:00,44.36,44.38,44.33,44.36,38700.0,21.2416,21.2512,21.2273,21.2416,38700.0
2008-02-04 15:05:00,44.36,44.41,44.29,44.3,75000.0,21.2416,21.2656,21.2081,21.2129,75000.0
2008-02-04 15:10:00,44.3,44.39,44.3,44.35,42900.0,21.2129,21.256,21.2129,21.2368,42900.0
2008-02-04 15:15:00,44.35,44.42,44.35,44.39,28200.0,21.2368,21.2704,21.2368,21.256,28200.0
2008-02-04 15:20:00,44.39,44.39,44.34,44.35,28100.0,21.256,21.256,21.232,21.2368,28100.0
2008-02-04 15:25:00,44.35,44.38,44.3,44.31,23000.0,21.2368,21.2512,21.2129,21.2177,23000.0
2008-02-04 15:30:00,44.31,44.34,44.26,44.26,42000.0,21.2177,21.232,21.1937,21.1937,42000.0
2008-02-04 15:35:00,44.26,44.28,44.21,44.26,29600.0,21.1937,21.2033,21.1698,21.1937,29600.0
2008-02-04 15:40:00,44.27,44.3,44.22,44.22,38800.0,21.1985,21.2129,21.1746,21.1746,38800.0
2008-02-04 15:45:00,44.23,44.23,44.16,44.18,42700.0,21.1794,21.1794,21.1459,21.1554,42700.0
2008-02-04 15:50:00,44.18,44.2,44.13,44.15,44300.0,21.1554,21.165,21.1315,21.1411,44300.0
2008-02-04 15:55:00,44.14,44.18,44.11,44.18,80000.0,21.1363,21.1554,21.1219,21.1554,80000.0
2008-02-05 09:30:00,44.35,44.58,43.71,44.06,74600.0,21.2368,21.347,20.9304,21.098,74600.0
2008-02-05 09:35:00,44.08,44.08,43.69,43.78,32500.0,21.1075,21.1075,20.9208,20.9639,32500.0
2008-02-05 09:40:00,43.75,43.85,43.65,43.7,21600.0,20.9495,20.9974,20.9016,20.9256,21600.0
2008-02-05 09:45:00,43.7,43.71,43.62,43.68,15000.0,20.9256,20.9304,20.8873,20.916,15000.0
2008-02-05 09:50:00,43.69,43.77,43.68,43.74,17100.0,20.9208,20.9591,20.916,20.9447,17100.0
2008-02-05 09:55:00,43.75,43.91,43.74,43.9,29700.0,20.9495,21.0261,20.9447,21.0214,29700.0
2008-02-05 10:00:00,43.9,43.91,43.74,43.75,36800.0,21.0214,21.0261,20.9447,20.9495,36800.0
2008-02-05 10:05:00,43.76,43.76,43.62,43.62,24900.0,20.9543,20.9543,20.8873,20.8873,24900.0
2008-02-05 10:10:00,43.62,43.67,43.45,43.49,39300.0,20.8873,20.9112,20.8059,20.825,39300.0
2008-02-05 10:15:00,43.49,43.57,43.43,43.51,25700.0,20.825,20.8633,20.7963,20.8346,25700.0
2008-02-05 10:20:00,43.51,43.62,43.33,43.36,31700.0,20.8346,20.8873,20.7484,20.7628,31700.0
2008-02-05 10:25:00,43.36,43.58,43.34,43.57,23500.0,20.7628,20.8681,20.7532,20.8633,23500.0
2008-02-05 10:30:00,43.57,43.61,43.41,43.42,32300.0,20.8633,20.8825,20.7867,20.7915,32300.0
2008-02-05 10:35:00,43.42,43.49,43.34,43.49,21900.0,20.7915,20.825,20.7532,20.825,21900.0
2008-02-05 10:40:00,43.51,43.56,43.46,43.47,11900.0,20.8346,20.8585,20.8107,20.8155,11900.0
2008-02-05 10:45:00,43.48,43.49,43.41,43.42,10200.0,20.8202,20.825,20.7867,20.7915,10200.0
2008-02-05 10:50:00,43.41,43.43,43.31,43.33,13400.0,20.7867,20.7963,20.7388,20.7484,13400.0
2008-02-05 10:55:00,43.33,43.42,43.29,43.37,11000.0,20.7484,20.7915,20.7293,20.7676,11000.0
2008-02-05 11:00:00,43.38,43.41,43.34,43.39,10100.0,20.7724,20.7867,20.7532,20.7771,10100.0
2008-02-05 11:05:00,43.39,43.39,43.27,43.3,19100.0,20.7771,20.7771,20.7197,20.734,19100.0
2008-02-05 11:10:00,43.31,43.36,43.3,43.36,9300.0,20.7388,20.7628,20.734,20.7628,9300.0
2008-02-05 11:15:00,43.36,43.36,43.3,43.32,9200.0,20.7628,20.7628,20.734,20.7436,9200.0
2008-02-05 11:20:00,43.33,43.46,43.32,43.46,11700.0,20.7484,20.8107,20.7436,20.8107,11700.0
2008-02-05 11:25:00,43.45,43.48,43.3,43.31,18900.0,20.8059,20.8202,20.734,20.7388,18900.0
2008-02-05 11:30:00,43.32,43.45,43.2,43.44,29500.0,20.7436,20.8059,20.6862,20.8011,29500.0
2008-02-05 11:35:00,43.45,43.51,43.45,43.48,11100.0,20.8059,20.8346,20.8059,20.8202,11100.0
2008-02-05 11:40:00,43.47,43.48,43.38,43.39,11500.0,20.8155,20.8202,20.7724,20.7771,11500.0
2008-02-05 11:45:00,43.39,43.58,43.39,43.58,18800.0,20.7771,20.8681,20.7771,20.8681,18800.0
2008-02-05 11:50:00,43.59,43.63,43.58,43.62,18000.0,20.8729,20.8921,20.8681,20.8873,18000.0
2008-02-05 11:55:00,43.62,43.64,43.47,43.47,15900.0,20.8873,20.8969,20.8155,20.8155,15900.0
2008-02-05 12:00:00,43.46,43.48,43.41,43.45,13400.0,20.8107,20.8202,20.7867,20.8059,13400.0
2008-02-05 12:05:00,43.45,43.49,43.42,43.42,10500.0,20.8059,20.825,20.7915,20.7915,10500.0
2008-02-05 12:10:00,43.44,43.49,43.36,43.36,32900.0,20.8011,20.825,20.7628,20.7628,32900.0
2008-02-05 12:15:00,43.36,43.39,43.34,43.39,23200.0,20.7628,20.7771,20.7532,20.7771,23200.0
2008-02-05 12:20:00,43.39,43.43,43.38,43.39,26900.0,20.7771,20.7963,20.7724,20.7771,26900.0
2008-02-05 12:25:00,43.4,43.45,43.26,43.26,37000.0,20.7819,20.8059,20.7149,20.7149,37000.0
2008-02-05 12:30:00,43.26,43.33,43.25,43.33,14600.0,20.7149,20.7484,20.7101,20.7484,14600.0
2008-02-05 12:35:00,43.35,43.37,43.26,43.27,23000.0,20.758,20.7676,20.7149,20.7197,23000.0
2008-02-05 12:40:00,43.27,43.33,43.26,43.31,17300.0,20.7197,20.7484,20.7149,20.7388,17300.0
2008-02-05 12:45:00,43.29,43.38,43.27,43.37,9100.0,20.7293,20.7724,20.7197,20.7676,9100.0
2008-02-05 12:50:00,43.38,43.38,43.35,43.36,13900.0,20.7724,20.7724,20.758,20.7628,13900.0
2008-02-05 12:55:00,43.36,43.36,43.26,43.28,9600.0,20.7628,20.7628,20.7149,20.7245,9600.0
2008-02-05 13:00:00,43.28,43.43,43.28,43.38,20600.0,20.7245,20.7963,20.7245,20.7724,20600.0
2008-02-05 13:05:00,43.37,43.37,43.25,43.26,19600.0,20.7676,20.7676,20.7101,20.7149,19600.0
2008-02-05 13:10:00,43.26,43.26,43.18,43.21,28900.0,20.7149,20.7149,20.6766,20.691,28900.0
2008-02-05 13:15:00,43.2,43.27,43.2,43.21,18000.0,20.6862,20.7197,20.6862,20.691,18000.0
2008-02-05 13:20:00,43.21,43.26,43.15,43.23,14800.0,20.691,20.7149,20.6622,20.7005,14800.0
2008-02-05 13:25:00,43.24,43.26,43.18,43.18,7400.0,20.7053,20.7149,20.6766,20.6766,7400.0
2008-02-05 13:30:00,43.19,43.25,43.11,43.13,15100.0,20.6814,20.7101,20.6431,20.6526,15100.0
2008-02-05 13:35:00,43.13,43.14,43.04,43.09,15200.0,20.6526,20.6574,20.6095,20.6335,15200.0
2008-02-05 13:40:00,43.1,43.15,43.05,43.05,15800.0,20.6383,20.6622,20.6143,20.6143,15800.0
2008-02-05 13:45:00,43.06,43.13,43.02,43.06,21700.0,20.6191,20.6526,20.6,20.6191,21700.0
2008-02-05 13:50:00,43.08,43.12,43.01,43.1,30700.0,20.6287,20.6479,20.5952,20.6383,30700.0
2008-02-05 13:55:00,43.11,43.11,43.02,43.07,7900.0,20.6431,20.6431,20.6,20.6239,7900.0
2008-02-05 14:00:00,43.07,43.08,43.0,43.07,18700.0,20.6239,20.6287,20.5904,20.6239,18700.0
2008-02-05 14:05:00,43.07,43.1,43.0,43.06,34500.0,20.6239,20.6383,20.5904,20.6191,34500.0
2008-02-05 14:10:00,43.07,43.16,43.07,43.16,9800.0,20.6239,20.667,20.6239,20.667,9800.0
2008-02-05 14:15:00,43.16,43.22,43.14,43.19,17800.0,20.667,20.6957,20.6574,20.6814,17800.0
2008-02-05 14:20:00,43.2,43.21,43.09,43.12,14300.0,20.6862,20.691,20.6335,20.6479,14300.0
2008-02-05 14:25:00,43.11,43.14,43.08,43.12,13300.0,20.6431,20.6574,20.6287,20.6479,13300.0
2008-02-05 14:30:00,43.11,43.19,43.08,43.14,25400.0,20.6431,20.6814,20.6287,20.6574,25400.0
2008-02-05 14:35:00,43.14,43.26,43.13,43.21,10500.0,20.6574,20.7149,20.6526,20.691,10500.0
2008-02-05 14:40:00,43.22,43.24,43.12,43.14,24500.0,20.6957,20.7053,20.6479,20.6574,24500.0
2008-02-05 14:45:00,43.13,43.13,43.04,43.07,13300.0,20.6526,20.6526,20.6095,20.6239,13300.0
2008-02-05 14:50:00,43.07,43.09,43.0,43.04,13100.0,20.6239,20.6335,20.5904,20.6095,13100.0
2008-02-05 14:55:00,43.03,43.06,42.96,42.97,23900.0,20.6048,20.6191,20.5712,20.576,23900.0
2008-02-05 15:00:00,42.96,42.96,42.9,42.95,26600.0,20.5712,20.5712,20.5425,20.5665,26600.0
2008-02-05 15:05:00,42.95,42.98,42.86,42.86,28800.0,20.5665,20.5808,20.5234,20.5234,28800.0
2008-02-05 15:10:00,42.87,42.9,42.83,42.9,18800.0,20.5281,20.5425,20.509,20.5425,18800.0
2008-02-05 15:15:00,42.9,42.97,42.9,42.97,29100.0,20.5425,20.576,20.5425,20.576,29100.0
2008-02-05 15:20:00,42.97,43.01,42.88,43.0,70700.0,20.576,20.5952,20.5329,20.5904,70700.0
2008-02-05 15:25:00,43.0,43.04,42.98,43.03,83500.0,20.5904,20.6095,20.5808,20.6048,83500.0
2008-02-05 15:30:00,43.02,43.08,42.99,43.04,61900.0,20.6,20.6287,20.5856,20.6095,61900.0
2008-02-05 15:35:00,43.05,43.18,43.05,43.13,55600.0,20.6143,20.6766,20.6143,20.6526,55600.0
2008-02-05 15:40:00,43.14,43.21,42.89,42.92,247300.0,20.6574,20.691,20.5377,20.5521,247300.0
2008-02-05 15:45:00,42.92,42.94,42.8,42.83,109600.0,20.5521,20.5617,20.4946,20.509,109600.0
2008-02-05 15:50:00,42.84,42.92,42.67,42.74,239200.0,20.5138,20.5521,20.4324,20.4659,239200.0
2008-02-05 15:55:00,42.74,42.85,42.63,42.85,207900.0,20.4659,20.5186,20.4132,20.5186,207900.0
2008-02-06 09:30:00,43.09,43.41,43.0,43.41,49200.0,20.6335,20.7867,20.5904,20.7867,49200.0
2008-02-06 09:35:00,43.41,43.41,43.17,43.21,24800.0,20.7867,20.7867,20.6718,20.691,24800.0
2008-02-06 09:40:00,43.19,43.24,43.08,43.13,69100.0,20.6814,20.7053,20.6287,20.6526,69100.0
2008-02-06 09:45:00,43.13,43.16,43.05,43.05,31100.0,20.6526,20.667,20.6143,20.6143,31100.0
2008-02-06 09:50:00,43.06,43.08,42.96,42.99,13900.0,20.6191,20.6287,20.5712,20.5856,13900.0
2008-02-06 09:55:00,42.97,43.0,42.88,42.97,31500.0,20.576,20.5904,20.5329,20.576,31500.0
2008-02-06 10:00:00,42.98,43.05,42.94,42.97,21200.0,20.5808,20.6143,20.5617,20.576,21200.0
2008-02-06 10:05:00,43.0,43.01,42.91,42.92,21700.0,20.5904,20.5952,20.5473,20.5521,21700.0
2008-02-06 10:10:00,42.93,42.98,42.81,42.85,34500.0,20.5569,20.5808,20.4994,20.5186,34500.0
2008-02-06 10:15:00,42.86,42.98,42.86,42.95,21100.0,20.5234,20.5808,20.5234,20.5665,21100.0
2008-02-06 10:20:00,42.95,43.0,42.9,42.95,21000.0,20.5665,20.5904,20.5425,20.5665,21000.0
2008-02-06 10:25:00,42.95,42.98,42.9,42.92,18100.0,20.5665,20.5808,20.5425,20.5521,18100.0
2008-02-06 10:30:00,42.93,42.95,42.79,42.89,30000.0,20.5569,20.5665,20.4898,20.5377,30000.0
2008-02-06 10:35:00,42.86,42.87,42.78,42.83,16800.0,20.5234,20.5281,20.485,20.509,16800.0
2008-02-06 10:40:00,42.82,43.0,42.82,42.98,18300.0,20.5042,20.5904,20.5042,20.5808,18300.0
2008-02-06 10:45:00,42.98,43.03,42.96,43.02,18000.0,20.5808,20.6048,20.5712,20.6,18000.0
2008-02-06 10:50:00,43.01,43.09,43.0,43.09,26400.0,20.5952,20.6335,20.5904,20.6335,26400.0
2008-02-06 10:55:00,43.09,43.18,43.09,43.15,28800.0,20.6335,20.6766,20.6335,20.6622,28800.0
2008-02-06 11:00:00,43.17,43.26,43.16,43.23,14700.0,20.6718,20.7149,20.667,20.7005,14700.0
2008-02-06 11:05:00,43.25,43.28,43.15,43.15,14400.0,20.7101,20.7245,20.6622,20.6622,14400.0
2008-02-06 11:10:00,43.15,43.3,43.1,43.29,18400.0,20.6622,20.734,20.6383,20.7293,18400.0
2008-02-06 11:15:00,43.3,43.42,43.29,43.29,25700.0,20.734,20.7915,20.7293,20.7293,25700.0
2008-02-06 11:20:00,43.28,43.31,43.27,43.31,17400.0,20.7245,20.7388,20.7197,20.7388,17400.0
2008-02-06 11:25:00,43.31,43.36,43.3,43.35,14000.0,20.7388,20.7628,20.734,20.758,14000.0
2008-02-06 11:30:00,43.35,43.38,43.31,43.31,9100.0,20.758,20.7724,20.7388,20.7388,9100.0
2008-02-06 11:35:00,43.32,43.34,43.25,43.27,18000.0,20.7436,20.7532,20.7101,20.7197,18000.0
2008-02-06 11:40:00,43.27,43.27,43.23,43.27,24600.0,20.7197,20.7197,20.7005,20.7197,24600.0
2008-02-06 11:45:00,43.27,43.29,43.2,43.21,6700.0,20.7197,20.7293,20.6862,20.691,6700.0
2008-02-06 11:50:00,43.2,43.26,43.18,43.25,6400.0,20.6862,20.7149,20.6766,20.7101,6400.0
2008-02-06 11:55:00,43.25,43.26,43.22,43.23,4600.0,20.7101,20.7149,20.6957,20.7005,4600.0
2008-02-06 12:00:00,43.23,43.24,43.17,43.18,6000.0,20.7005,20.7053,20.6718,20.6766,6000.0
2008-02-06 12:05:00,43.19,43.21,43.12,43.13,14800.0,20.6814,20.691,20.6479,20.6526,14800.0
2008-02-06 12:10:00,43.14,43.14,43.06,43.09,13600.0,20.6574,20.6574,20.6191,20.6335,13600.0
2008-02-06 12:15:00,43.09,43.09,43.02,43.02,7200.0,20.6335,20.6335,20.6,20.6,7200.0
2008-02-06 12:20:00,43.02,43.03,43.0,43.02,6400.0,20.6,20.6048,20.5904,20.6,6400.0
2008-02-06 12:25:00,43.01,43.01,42.99,43.0,11700.0,20.5952,20.5952,20.5856,20.5904,11700.0
2008-02-06 12:30:00,43.0,43.03,42.99,43.0,9900.0,20.5904,20.6048,20.5856,20.5904,9900.0
2008-02-06 12:35:00,42.99,43.01,42.97,43.0,8600.0,20.5856,20.5952,20.576,20.5904,8600.0
2008-02-06 12:40:00,43.0,43.0,42.96,42.97,3200.0,20.5904,20.5904,20.5712,20.576,3200.0
2008-02-06 12:45:00,42.98,42.98,42.93,42.96,12200.0,20.5808,20.5808,20.5569,20.5712,12200.0
2008-02-06 12:50:00,42.97,42.97,42.9,42.95,36400.0,20.576,20.576,20.5425,20.5665,36400.0
2008-02-06 12:55:00,42.96,42.97,42.93,42.94,4300.0,20.5712,20.576,20.5569,20.5617,4300.0
2008-02-06 13:00:00,42.94,42.98,42.92,42.97,12700.0,20.5617,20.5808,20.5521,20.576,12700.0
2008-02-06 13:05:00,42.95,42.98,42.95,42.96,7600.0,20.5665,20.5808,20.5665,20.5712,7600.0
2008-02-06 13:10:00,42.97,43.01,42.97,43.0,7900.0,20.576,20.5952,20.576,20.5904,7900.0
2008-02-06 13:15:00,43.0,43.1,43.0,43.08,24300.0,20.5904,20.6383,20.5904,20.6287,24300.0
2008-02-06 13:20:00,43.07,43.1,43.02,43.03,10400.0,20.6239,20.6383,20.6,20.6048,10400.0
2008-02-06 13:25:00,43.01,43.03,42.97,42.98,4500.0,20.5952,20.6048,20.576,20.5808,4500.0
2008-02-06 13:30:00,42.98,43.0,42.93,43.0,30000.0,20.5808,20.5904,20.5569,20.5904,30000.0
2008-02-06 13:35:00,42.98,43.01,42.93,42.96,24500.0,20.5808,20.5952,20.5569,20.5712,24500.0
2008-02-06 13:40:00,42.96,43.0,42.96,42.98,10700.0,20.5712,20.5904,20.5712,20.5808,10700.0
2008-02-06 13:45:00,42.97,43.03,42.96,42.97,29500.0,20.576,20.6048,20.5712,20.576,29500.0
2008-02-06 13:50:00,42.98,43.0,42.87,42.87,28200.0,20.5808,20.5904,20.5281,20.5281,28200.0
2008-02-06 13:55:00,42.87,42.88,42.82,42.84,11200.0,20.5281,20.5329,20.5042,20.5138,11200.0
2008-02-06 14:00:00,42.84,42.95,42.84,42.93,17600.0,20.5138,20.5665,20.5138,20.5569,17600.0
2008-02-06 14:05:00,42.93,42.96,42.86,42.91,23500.0,20.5569,20.5712,20.5234,20.5473,23500.0
2008-02-06 14:10:00,42.93,42.94,42.74,42.74,27100.0,20.5569,20.5617,20.4659,20.4659,27100.0
2008-02-06 14:15:00,42.74,42.83,42.74,42.75,24400.0,20.4659,20.509,20.4659,20.4707,24400.0
2008-02-06 14:20:00,42.76,42.8,42.74,42.74,30100.0,20.4755,20.4946,20.4659,20.4659,30100.0
2008-02-06 14:25:00,42.74,42.74,42.64,42.64,35700.0,20.4659,20.4659,20.418,20.418,35700.0
2008-02-06 14:30:00,42.65,42.72,42.63,42.67,38900.0,20.4228,20.4563,20.4132,20.4324,38900.0
2008-02-06 14:35:00,42.68,42.71,42.58,42.59,95300.0,20.4372,20.4515,20.3893,20.3941,95300.0
2008-02-06 14:40:00,42.6,42.62,42.58,42.61,54100.0,20.3989,20.4084,20.3893,20.4036,54100.0
2008-02-06 14:45:00,42.61,42.66,42.6,42.65,62700.0,20.4036,20.4276,20.3989,20.4228,62700.0
2008-02-06 14:50:00,42.65,42.67,42.6,42.64,33700.0,20.4228,20.4324,20.3989,20.418,33700.0
2008-02-06 14:55:00,42.63,42.65,42.54,42.54,81400.0,20.4132,20.4228,20.3701,20.3701,81400.0
2008-02-06 15:00:00,42.54,42.59,42.52,42.55,114500.0,20.3701,20.3941,20.3605,20.3749,114500.0
2008-02-06 15:05:00,42.55,42.58,42.53,42.55,68600.0,20.3749,20.3893,20.3653,20.3749,68600.0
2008-02-06 15:10:00,42.54,42.62,42.48,42.54,177500.0,20.3701,20.4084,20.3414,20.3701,177500.0
2008-02-06 15:15:00,42.53,42.53,42.39,42.53,115700.0,20.3653,20.3653,20.2983,20.3653,115700.0
2008-02-06 15:20:00,42.53,42.57,42.5,42.55,60700.0,20.3653,20.3845,20.351,20.3749,60700.0
2008-02-06 15:25:00,42.55,42.57,42.47,42.5,93100.0,20.3749,20.3845,20.3366,20.351,93100.0
2008-02-06 15:30:00,42.49,42.55,42.48,42.52,67700.0,20.3462,20.3749,20.3414,20.3605,67700.0
2008-02-06 15:35:00,42.52,42.6,42.47,42.53,67300.0,20.3605,20.3989,20.3366,20.3653,67300.0
2008-02-06 15:40:00,42.55,42.56,42.45,42.5,46200.0,20.3749,20.3797,20.327,20.351,46200.0
2008-02-06 15:45:00,42.49,42.56,42.46,42.51,84000.0,20.3462,20.3797,20.3318,20.3558,84000.0
2008-02-06 15:50:00,42.49,42.51,42.36,42.44,80600.0,20.3462,20.3558,20.2839,20.3222,80600.0
2008-02-06 15:55:00,42.44,42.46,42.35,42.46,119800.0,20.3222,20.3318,20.2791,20.3318,119800.0
2008-02-07 09:30:00,42.33,42.72,41.9,41.91,117300.0,20.2696,20.4563,20.0637,20.0685,117300.0
2008-02-07 09:35:00,41.9,42.1,41.66,42.05,98100.0,20.0637,20.1594,19.9487,20.1355,98100.0
2008-02-07 09:40:00,42.04,42.1,41.98,42.03,20600.0,20.1307,20.1594,20.102,20.1259,20600.0
2008-02-07 09:45:00,42.03,42.05,41.82,41.94,44700.0,20.1259,20.1355,20.0254,20.0828,44700.0
2008-02-07 09:50:00,41.94,42.01,41.82,41.92,43100.0,20.0828,20.1163,20.0254,20.0732,43100.0
2008-02-07 09:55:00,41.95,42.0,41.85,41.94,41600.0,20.0876,20.1115,20.0397,20.0828,41600.0
2008-02-07 10:00:00,41.94,42.06,41.88,42.05,41400.0,20.0828,20.1403,20.0541,20.1355,41400.0
2008-02-07 10:05:00,42.05,42.24,42.05,42.06,46900.0,20.1355,20.2265,20.1355,20.1403,46900.0
2008-02-07 10:10:00,42.09,42.1,41.94,42.0,120200.0,20.1546,20.1594,20.0828,20.1115,120200.0
2008-02-07 10:15:00,42.02,42.14,41.99,42.1,23700.0,20.1211,20.1786,20.1068,20.1594,23700.0
2008-02-07 10:20:00,42.08,42.12,41.95,41.98,33900.0,20.1499,20.169,20.0876,20.102,33900.0
2008-02-07 10:25:00,41.97,42.04,41.94,41.99,17600.0,20.0972,20.1307,20.0828,20.1068,17600.0
2008-02-07 10:30:00,41.97,42.04,41.89,41.9,38500.0,20.0972,20.1307,20.0589,20.0637,38500.0
2008-02-07 10:35:00,41.93,41.95,41.84,41.88,44400.0,20.078,20.0876,20.0349,20.0541,44400.0
2008-02-07 10:40:00,41.9,41.94,41.81,41.89,33600.0,20.0637,20.0828,20.0206,20.0589,33600.0
2008-02-07 10:45:00,41.89,41.94,41.83,41.9,45400.0,20.0589,20.0828,20.0301,20.0637,45400.0
2008-02-07 10:50:00,41.9,42.0,41.87,41.99,38900.0,20.0637,20.1115,20.0493,20.1068,38900.0
2008-02-07 10:55:00,41.97,42.02,41.9,42.02,48500.0,20.0972,20.1211,20.0637,20.1211,48500.0
2008-02-07 11:00:00,42.02,42.08,41.98,41.98,59200.0,20.1211,20.1499,20.102,20.102,59200.0
2008-02-07 11:05:00,41.99,42.0,41.94,41.95,35700.0,20.1068,20.1115,20.0828,20.0876,35700.0
2008-02-07 11:10:00,41.95,41.97,41.93,41.96,25000.0,20.0876,20.0972,20.078,20.0924,25000.0
2008-02-07 11:15:00,41.95,41.97,41.91,41.93,27200.0,20.0876,20.0972,20.0685,20.078,27200.0
2008-02-07 11:20:00,41.94,42.1,41.94,42.08,29800.0,20.0828,20.1594,20.0828,20.1499,29800.0
2008-02-07 11:25:00,42.1,42.12,42.07,42.11,26100.0,20.1594,20.169,20.1451,20.1642,26100.0
2008-02-07 11:30:00,42.12,42.15,42.06,42.1,36500.0,20.169,20.1834,20.1403,20.1594,36500.0
2008-02-07 11:35:00,42.09,42.12,42.04,42.09,27400.0,20.1546,20.169,20.1307,20.1546,27400.0
2008-02-07 11:40:00,42.08,42.12,42.08,42.1,16500.0,20.1499,20.169,20.1499,20.1594,16500.0
2008-02-07 11:45:00,42.1,42.19,42.09,42.16,17300.0,20.1594,20.2025,20.1546,20.1882,17300.0
2008-02-07 11:50:00,42.15,42.17,42.12,42.14,20100.0,20.1834,20.193,20.169,20.1786,20100.0
2008-02-07 11:55:00,42.17,42.18,42.11,42.16,15900.0,20.193,20.1977,20.1642,20.1882,15900.0
2008-02-07 12:00:00,42.16,42.19,42.07,42.07,18700.0,20.1882,20.2025,20.1451,20.1451,18700.0
2008-02-07 12:05:00,42.06,42.07,42.02,42.05,13000.0,20.1403,20.1451,20.1211,20.1355,13000.0
2008-02-07 12:10:00,42.06,42.1,42.05,42.08,15000.0,20.1403,20.1594,20.1355,20.1499,15000.0
2008-02-07 12:15:00,42.07,42.13,42.07,42.12,9200.0,20.1451,20.1738,20.1451,20.169,9200.0
2008-02-07 12:20:00,42.11,42.12,42.07,42.12,12900.0,20.1642,20.169,20.1451,20.169,12900.0
2008-02-07 12:25:00,42.11,42.14,42.07,42.08,10100.0,20.1642,20.1786,20.1451,20.1499,10100.0
2008-02-07 12:30:00,42.08,42.16,42.08,42.14,46500.0,20.1499,20.1882,20.1499,20.1786,46500.0
2008-02-07 12:35:00,42.14,42.16,42.1,42.15,23300.0,20.1786,20.1882,20.1594,20.1834,23300.0
2008-02-07 12:40:00,42.16,42.17,42.09,42.15,13200.0,20.1882,20.193,20.1546,20.1834,13200.0
2008-02-07 12:45:00,42.15,42.21,42.13,42.21,11600.0,20.1834,20.2121,20.1738,20.2121,11600.0
2008-02-07 12:50:00,42.22,42.28,42.17,42.28,33800.0,20.2169,20.2456,20.193,20.2456,33800.0
2008-02-07 12:55:00,42.28,42.3,42.19,42.2,38400.0,20.2456,20.2552,20.2025,20.2073,38400.0
2008-02-07 13:00:00,42.2,42.2,42.13,42.17,19700.0,20.2073,20.2073,20.1738,20.193,19700.0
2008-02-07 13:05:00,42.16,42.19,42.15,42.18,7300.0,20.1882,20.2025,20.1834,20.1977,7300.0
2008-02-07 13:10:00,42.18,42.19,42.12,42.16,21100.0,20.1977,20.2025,20.169,20.1882,21100.0
2008-02-07 13:15:00,42.16,42.24,42.15,42.2,43100.0,20.1882,20.2265,20.1834,20.2073,43100.0
2008-02-07 13:20:00,42.19,42.21,42.18,42.19,16700.0,20.2025,20.2121,20.1977,20.2025,16700.0
2008-02-07 13:25:00,42.18,42.25,42.18,42.23,21600.0,20.1977,20.2313,20.1977,20.2217,21600.0
2008-02-07 13:30:00,42.25,42.29,42.21,42.27,52700.0,20.2313,20.2504,20.2121,20.2408,52700.0
2008-02-07 13:35:00,42.28,42.29,42.22,42.22,15000.0,20.2456,20.2504,20.2169,20.2169,15000.0
2008-02-07 13:40:00,42.22,42.28,42.22,42.28,65200.0,20.2169,20.2456,20.2169,20.2456,65200.0
2008-02-07 13:45:00,42.28,42.3,42.23,42.25,17500.0,20.2456,20.2552,20.2217,20.2313,17500.0
2008-02-07 13:50:00,42.25,42.34,42.23,42.3,31700.0,20.2313,20.2744,20.2217,20.2552,31700.0
2008-02-07 13:55:00,42.29,42.33,42.26,42.31,23200.0,20.2504,20.2696,20.236,20.26,23200.0
2008-02-07 14:00:00,42.33,42.45,42.31,42.37,30900.0,20.2696,20.327,20.26,20.2887,30900.0
2008-02-07 14:05:00,42.36,42.47,42.35,42.44,89700.0,20.2839,20.3366,20.2791,20.3222,89700.0
2008-02-07 14:10:00,42.43,42.44,42.26,42.29,13800.0,20.3175,20.3222,20.236,20.2504,13800.0
2008-02-07 14:15:00,42.29,42.3,42.17,42.23,14000.0,20.2504,20.2552,20.193,20.2217,14000.0
2008-02-07 14:20:00,42.24,42.31,42.12,42.29,23200.0,20.2265,20.26,20.169,20.2504,23200.0
2008-02-07 14:25:00,42.29,42.37,42.28,42.33,16700.0,20.2504,20.2887,20.2456,20.2696,16700.0
2008-02-07 14:30:00,42.34,42.34,42.18,42.18,54900.0,20.2744,20.2744,20.1977,20.1977,54900.0
2008-02-07 14:35:00,42.18,42.22,42.11,42.17,32700.0,20.1977,20.2169,20.1642,20.193,32700.0
2008-02-07 14:40:00,42.17,42.24,42.11,42.19,35400.0,20.193,20.2265,20.1642,20.2025,35400.0
2008-02-07 14:45:00,42.18,42.26,42.12,42.24,22800.0,20.1977,20.236,20.169,20.2265,22800.0
2008-02-07 14:50:00,42.25,42.34,42.24,42.31,33100.0,20.2313,20.2744,20.2265,20.26,33100.0
2008-02-07 14:55:00,42.32,42.38,42.23,42.23,24300.0,20.2648,20.2935,20.2217,20.2217,24300.0
2008-02-07 15:00:00,42.24,42.24,42.13,42.17,30700.0,20.2265,20.2265,20.1738,20.193,30700.0
2008-02-07 15:05:00,42.17,42.19,42.02,42.02,36300.0,20.193,20.2025,20.1211,20.1211,36300.0
2008-02-07 15:10:00,42.02,42.19,41.99,42.12,48000.0,20.1211,20.2025,20.1068,20.169,48000.0
2008-02-07 15:15:00,42.13,42.26,42.13,42.23,65000.0,20.1738,20.236,20.1738,20.2217,65000.0
2008-02-07 15:20:00,42.22,42.26,42.18,42.22,40700.0,20.2169,20.236,20.1977,20.2169,40700.0
2008-02-07 15:25:00,42.23,42.4,42.22,42.3,62700.0,20.2217,20.3031,20.2169,20.2552,62700.0
2008-02-07 15:30:00,42.31,42.4,42.29,42.4,136700.0,20.26,20.3031,20.2504,20.3031,136700.0
2008-02-07 15:35:00,42.39,42.4,42.25,42.29,160000.0,20.2983,20.3031,20.2313,20.2504,160000.0
2008-02-07 15:40:00,42.3,42.36,42.25,42.28,56000.0,20.2552,20.2839,20.2313,20.2456,56000.0
2008-02-07 15:45:00,42.27,42.35,42.26,42.3,110300.0,20.2408,20.2791,20.236,20.2552,110300.0
2008-02-07 15:50:00,42.3,42.39,42.26,42.39,80000.0,20.2552,20.2983,20.236,20.2983,80000.0
2008-02-07 15:55:00,42.39,42.44,42.35,42.39,70300.0,20.2983,20.3222,20.2791,20.2983,70300.0
2008-02-08 09:30:00,42.11,42.47,42.0,42.14,31900.0,20.1642,20.3366,20.1115,20.1786,31900.0
2008-02-08 09:35:00,42.14,42.25,42.06,42.07,27000.0,20.1786,20.2313,20.1403,20.1451,27000.0
2008-02-08 09:40:00,42.03,42.12,41.95,42.03,24500.0,20.1259,20.169,20.0876,20.1259,24500.0
2008-02-08 09:45:00,42.04,42.07,41.98,42.05,18900.0,20.1307,20.1451,20.102,20.1355,18900.0
2008-02-08 09:50:00,42.06,42.07,41.97,42.05,17200.0,20.1403,20.1451,20.0972,20.1355,17200.0
2008-02-08 09:55:00,42.05,42.05,41.95,42.01,22600.0,20.1355,20.1355,20.0876,20.1163,22600.0
2008-02-08 10:00:00,42.01,42.05,41.93,41.98,24000.0,20.1163,20.1355,20.078,20.102,24000.0
2008-02-08 10:05:00,41.98,42.01,41.89,41.93,22900.0,20.102,20.1163,20.0589,20.078,22900.0
2008-02-08 10:10:00,41.93,42.05,41.92,42.01,23500.0,20.078,20.1355,20.0732,20.1163,23500.0
2008-02-08 10:15:00,42.01,42.18,42.0,42.13,23400.0,20.1163,20.1977,20.1115,20.1738,23400.0
2008-02-08 10:20:00,42.14,42.25,42.14,42.24,19300.0,20.1786,20.2313,20.1786,20.2265,19300.0
2008-02-08 10:25:00,42.23,42.28,42.2,42.28,22600.0,20.2217,20.2456,20.2073,20.2456,22600.0
2008-02-08 10:30:00,42.28,42.28,42.14,42.18,14900.0,20.2456,20.2456,20.1786,20.1977,14900.0
2008-02-08 10:35:00,42.18,42.3,42.18,42.3,17800.0,20.1977,20.2552,20.1977,20.2552,17800.0
2008-02-08 10:40:00,42.3,42.33,42.26,42.28,19500.0,20.2552,20.2696,20.236,20.2456,19500.0
2008-02-08 10:45:00,42.29,42.3,42.24,42.28,10000.0,20.2504,20.2552,20.2265,20.2456,10000.0
2008-02-08 10:50:00,42.27,42.32,42.23,42.25,8900.0,20.2408,20.2648,20.2217,20.2313,8900.0
2008-02-08 10:55:00,42.24,42.29,42.2,42.24,12000.0,20.2265,20.2504,20.2073,20.2265,12000.0
2008-02-08 11:00:00,42.24,42.28,42.16,42.17,21000.0,20.2265,20.2456,20.1882,20.193,21000.0
2008-02-08 11:05:00,42.17,42.4,42.17,42.35,19300.0,20.193,20.3031,20.193,20.2791,19300.0
2008-02-08 11:10:00,42.36,42.4,42.3,42.3,14500.0,20.2839,20.3031,20.2552,20.2552,14500.0
2008-02-08 11:15:00,42.32,42.42,42.28,42.39,9600.0,20.2648,20.3127,20.2456,20.2983,9600.0
2008-02-08 11:20:00,42.39,42.39,42.32,42.36,16400.0,20.2983,20.2983,20.2648,20.2839,16400.0
2008-02-08 11:25:00,42.35,42.36,42.25,42.25,24800.0,20.2791,20.2839,20.2313,20.2313,24800.0
2008-02-08 11:30:00,42.26,42.33,42.25,42.3,12100.0,20.236,20.2696,20.2313,20.2552,12100.0
2008-02-08 11:35:00,42.3,42.36,42.29,42.33,8800.0,20.2552,20.2839,20.2504,20.2696,8800.0
2008-02-08 11:40:00,42.34,42.37,42.24,42.27,21600.0,20.2744,20.2887,20.2265,20.2408,21600.0
2008-02-08 11:45:00,42.27,42.28,42.2,42.22,14800.0,20.2408,20.2456,20.2073,20.2169,14800.0
2008-02-08 11:50:00,42.22,42.23,42.15,42.18,10800.0,20.2169,20.2217,20.1834,20.1977,10800.0
2008-02-08 11:55:00,42.18,42.21,42.1,42.14,15900.0,20.1977,20.2121,20.1594,20.1786,15900.0
2008-02-08 12:00:00,42.14,42.15,42.07,42.14,17500.0,20.1786,20.1834,20.1451,20.1786,17500.0
2008-02-08 12:05:00,42.15,42.17,42.1,42.12,25500.0,20.1834,20.193,20.1594,20.169,25500.0
2008-02-08 12:10:00,42.12,42.13,42.07,42.12,8300.0,20.169,20.1738,20.1451,20.169,8300.0
2008-02-08 12:15:00,42.1,42.12,42.03,42.1,24700.0,20.1594,20.169,20.1259,20.1594,24700.0
2008-02-08 12:20:00,42.1,42.12,41.98,42.01,15400.0,20.1594,20.169,20.102,20.1163,15400.0
2008-02-08 12:25:00,42.03,42.13,42.03,42.1,10100.0,20.1259,20.1738,20.1259,20.1594,10100.0
2008-02-08 12:30:00,42.09,42.12,42.05,42.08,22100.0,20.1546,20.169,20.1355,20.1499,22100.0
2008-02-08 12:35:00,42.07,42.1,42.05,42.09,11500.0,20.1451,20.1594,20.1355,20.1546,11500.0
2008-02-08 12:40:00,42.09,42.1,42.06,42.08,10100.0,20.1546,20.1594,20.1403,20.1499,10100.0
2008-02-08 12:45:00,42.08,42.1,41.93,42.01,28100.0,20.1499,20.1594,20.078,20.1163,28100.0
2008-02-08 12:50:00,42.0,42.17,42.0,42.1,27200.0,20.1115,20.193,20.1115,20.1594,27200.0
2008-02-08 12:55:00,42.1,42.16,42.06,42.1,15600.0,20.1594,20.1882,20.1403,20.1594,15600.0
2008-02-08 13:00:00,42.11,42.13,42.08,42.09,10400.0,20.1642,20.1738,20.1499,20.1546,10400.0
2008-02-08 13:05:00,42.1,42.12,42.06,42.12,11500.0,20.1594,20.169,20.1403,20.169,11500.0
2008-02-08 13:10:00,42.12,42.13,41.97,42.03,17000.0,20.169,20.1738,20.0972,20.1259,17000.0
2008-02-08 13:15:00,42.05,42.08,41.96,42.07,21000.0,20.1355,20.1499,20.0924,20.1451,21000.0
2008-02-08 13:20:00,42.05,42.1,41.99,42.1,26000.0,20.1355,20.1594,20.1068,20.1594,26000.0
2008-02-08 13:25:00,42.1,42.12,42.07,42.12,14600.0,20.1594,20.169,20.1451,20.169,14600.0
2008-02-08 13:30:00,42.12,42.14,42.04,42.06,20900.0,20.169,20.1786,20.1307,20.1403,20900.0
2008-02-08 13:35:00,42.08,42.1,42.01,42.06,17800.0,20.1499,20.1594,20.1163,20.1403,17800.0
2008-02-08 13:40:00,42.06,42.09,42.0,42.06,13300.0,20.1403,20.1546,20.1115,20.1403,13300.0
2008-02-08 13:45:00,42.05,42.13,42.02,42.11,16300.0,20.1355,20.1738,20.1211,20.1642,16300.0
2008-02-08 13:50:00,42.1,42.17,42.08,42.15,23700.0,20.1594,20.193,20.1499,20.1834,23700.0
2008-02-08 13:55:00,42.14,42.16,42.12,42.12,15100.0,20.1786,20.1882,20.169,20.169,15100.0
2008-02-08 14:00:00,42.13,42.13,42.04,42.09,21500.0,20.1738,20.1738,20.1307,20.1546,21500.0
2008-02-08 14:05:00,42.1,42.12,42.06,42.08,16000.0,20.1594,20.169,20.1403,20.1499,16000.0
2008-02-08 14:10:00,42.08,42.09,42.02,42.04,16700.0,20.1499,20.1546,20.1211,20.1307,16700.0
2008-02-08 14:15:00,42.04,42.17,42.04,42.16,17300.0,20.1307,20.193,20.1307,20.1882,17300.0
2008-02-08 14:20:00,42.17,42.19,42.08,42.09,17100.0,20.193,20.2025,20.1499,20.1546,17100.0
2008-02-08 14:25:00,42.09,42.15,42.08,42.09,17500.0,20.1546,20.1834,20.1499,20.1546,17500.0
2008-02-08 14:30:00,42.08,42.14,42.03,42.04,19800.0,20.1499,20.1786,20.1259,20.1307,19800.0
2008-02-08 14:35:00,42.04,42.1,42.02,42.05,25100.0,20.1307,20.1594,20.1211,20.1355,25100.0
2008-02-08 14:40:00,42.04,42.06,42.01,42.05,21000.0,20.1307,20.1403,20.1163,20.1355,21000.0
2008-02-08 14:45:00,42.04,42.04,41.96,41.99,30300.0,20.1307,20.1307,20.0924,20.1068,30300.0
2008-02-08 14:50:00,41.99,42.05,41.98,41.99,18100.0,20.1068,20.1355,20.102,20.1068,18100.0
2008-02-08 14:55:00,42.0,42.03,41.9,41.92,38400.0,20.1115,20.1259,20.0637,20.0732,38400.0
2008-02-08 15:00:00,41.93,41.99,41.88,41.96,56600.0,20.078,20.1068,20.0541,20.0924,56600.0
2008-02-08 15:05:00,41.96,42.01,41.92,42.0,37200.0,20.0924,20.1163,20.0732,20.1115,37200.0
2008-02-08 15:10:00,42.0,42.0,41.9,41.94,32600.0,20.1115,20.1115,20.0637,20.0828,32600.0
2008-02-08 15:15:00,41.94,42.04,41.94,42.04,33900.0,20.0828,20.1307,20.0828,20.1307,33900.0
2008-02-08 15:20:00,42.01,42.01,41.9,41.91,29000.0,20.1163,20.1163,20.0637,20.0685,29000.0
2008-02-08 15:25:00,41.92,42.02,41.9,42.02,30600.0,20.0732,20.1211,20.0637,20.1211,30600.0
2008-02-08 15:30:00,42.03,42.14,42.0,42.13,30900.0,20.1259,20.1786,20.1115,20.1738,30900.0
2008-02-08 15:35:00,42.13,42.14,41.99,42.05,32300.0,20.1738,20.1786,20.1068,20.1355,32300.0
2008-02-08 15:40:00,42.04,42.11,41.99,42.09,34300.0,20.1307,20.1642,20.1068,20.1546,34300.0
2008-02-08 15:45:00,42.1,42.15,42.07,42.11,52000.0,20.1594,20.1834,20.1451,20.1642,52000.0
2008-02-08 15:50:00,42.11,42.15,42.02,42.06,64500.0,20.1642,20.1834,20.1211,20.1403,64500.0
2008-02-08 15:55:00,42.05,42.09,42.0,42.07,59600.0,20.1355,20.1546,20.1115,20.1451,59600.0
2008-02-11 09:30:00,42.01,42.27,42.0,42.09,24400.0,20.1163,20.2408,20.1115,20.1546,24400.0
2008-02-11 09:35:00,42.04,42.13,41.85,42.08,29700.0,20.1307,20.1738,20.0397,20.1499,29700.0
2008-02-11 09:40:00,42.08,42.1,41.9,42.07,18700.0,20.1499,20.1594,20.0637,20.1451,18700.0
2008-02-11 09:45:00,42.07,42.1,42.0,42.02,15400.0,20.1451,20.1594,20.1115,20.1211,15400.0
2008-02-11 09:50:00,42.03,42.04,41.85,41.85,17600.0,20.1259,20.1307,20.0397,20.0397,17600.0
2008-02-11 09:55:00,41.86,41.95,41.8,41.91,24600.0,20.0445,20.0876,20.0158,20.0685,24600.0
2008-02-11 10:00:00,41.9,42.0,41.9,42.0,23300.0,20.0637,20.1115,20.0637,20.1115,23300.0
2008-02-11 10:05:00,42.0,42.0,41.81,41.84,32200.0,20.1115,20.1115,20.0206,20.0349,32200.0
2008-02-11 10:10:00,41.82,41.94,41.81,41.92,23600.0,20.0254,20.0828,20.0206,20.0732,23600.0
2008-02-11 10:15:00,41.93,41.94,41.81,41.83,41700.0,20.078,20.0828,20.0206,20.0301,41700.0
2008-02-11 10:20:00,41.84,41.85,41.75,41.82,27500.0,20.0349,20.0397,19.9918,20.0254,27500.0
2008-02-11 10:25:00,41.82,41.94,41.82,41.94,29600.0,20.0254,20.0828,20.0254,20.0828,29600.0
2008-02-11 10:30:00,41.94,41.97,41.86,41.93,28400.0,20.0828,20.0972,20.0445,20.078,28400.0
2008-02-11 10:35:00,41.94,42.0,41.88,41.94,31400.0,20.0828,20.1115,20.0541,20.0828,31400.0
2008-02-11 10:40:00,41.93,42.0,41.91,41.99,33900.0,20.078,20.1115,20.0685,20.1068,33900.0
2008-02-11 10:45:00,42.0,42.0,41.9,41.95,25600.0,20.1115,20.1115,20.0637,20.0876,25600.0
2008-02-11 10:50:00,41.94,41.94,41.88,41.91,18100.0,20.0828,20.0828,20.0541,20.0685,18100.0
2008-02-11 10:55:00,41.91,41.91,41.85,41.88,17800.0,20.0685,20.0685,20.0397,20.0541,17800.0
2008-02-11 11:00:00,41.86,41.87,41.79,41.85,14400.0,20.0445,20.0493,20.011,20.0397,14400.0
2008-02-11 11:05:00,41.85,41.91,41.8,41.8,22100.0,20.0397,20.0685,20.0158,20.0158,22100.0
2008-02-11 11:10:00,41.81,41.9,41.79,41.87,24400.0,20.0206,20.0637,20.011,20.0493,24400.0
2008-02-11 11:15:00,41.87,41.9,41.86,41.86,21900.0,20.0493,20.0637,20.0445,20.0445,21900.0
2008-02-11 11:20:00,41.88,41.93,41.88,41.92,32800.0,20.0541,20.078,20.0541,20.0732,32800.0
2008-02-11 11:25:00,41.92,41.94,41.91,41.92,15800.0,20.0732,20.0828,20.0685,20.0732,15800.0
2008-02-11 11:30:00,41.92,41.92,41.86,41.87,20900.0,20.0732,20.0732,20.0445,20.0493,20900.0
2008-02-11 11:35:00,41.88,41.92,41.86,41.9,10100.0,20.0541,20.0732,20.0445,20.0637,10100.0
2008-02-11 11:40:00,41.9,41.95,41.89,41.95,11900.0,20.0637,20.0876,20.0589,20.0876,11900.0
2008-02-11 11:45:00,41.94,41.94,41.85,41.85,7000.0,20.0828,20.0828,20.0397,20.0397,7000.0
2008-02-11 11:50:00,41.84,41.93,41.84,41.93,6000.0,20.0349,20.078,20.0349,20.078,6000.0
2008-02-11 11:55:00,41.91,41.91,41.84,41.85,11100.0,20.0685,20.0685,20.0349,20.0397,11100.0
2008-02-11 12:00:00,41.85,41.94,41.85,41.94,29700.0,20.0397,20.0828,20.0397,20.0828,29700.0
2008-02-11 12:05:00,41.92,41.98,41.91,41.91,25500.0,20.0732,20.102,20.0685,20.0685,25500.0
2008-02-11 12:10:00,41.92,41.96,41.92,41.93,24100.0,20.0732,20.0924,20.0732,20.078,24100.0
2008-02-11 12:15:00,41.92,41.98,41.89,41.91,33900.0,20.0732,20.102,20.0589,20.0685,33900.0
2008-02-11 12:20:00,41.92,41.99,41.9,41.93,27900.0,20.0732,20.1068,20.0637,20.078,27900.0
2008-02-11 12:25:00,41.93,41.99,41.93,41.97,10500.0,20.078,20.1068,20.078,20.0972,10500.0
2008-02-11 12:30:00,41.96,41.99,41.92,41.95,15000.0,20.0924,20.1068,20.0732,20.0876,15000.0
2008-02-11 12:35:00,41.95,42.02,41.95,41.98,26100.0,20.0876,20.1211,20.0876,20.102,26100.0
2008-02-11 12:40:00,41.99,42.03,41.95,42.03,20600.0,20.1068,20.1259,20.0876,20.1259,20600.0
2008-02-11 12:45:00,42.02,42.09,42.01,42.09,28000.0,20.1211,20.1546,20.1163,20.1546,28000.0
2008-02-11 12:50:00,42.08,42.12,42.06,42.07,15900.0,20.1499,20.169,20.1403,20.1451,15900.0
2008-02-11 12:55:00,42.08,42.1,42.07,42.09,5700.0,20.1499,20.1594,20.1451,20.1546,5700.0
2008-02-11 13:00:00,42.09,42.13,42.05,42.07,13300.0,20.1546,20.1738,20.1355,20.1451,13300.0
2008-02-11 13:05:00,42.08,42.09,42.02,42.04,13200.0,20.1499,20.1546,20.1211,20.1307,13200.0
2008-02-11 13:10:00,42.05,42.05,41.98,41.99,19300.0,20.1355,20.1355,20.102,20.1068,19300.0
2008-02-11 13:15:00,42.0,42.01,41.96,42.01,13200.0,20.1115,20.1163,20.0924,20.1163,13200.0
2008-02-11 13:20:00,42.01,42.03,41.99,42.01,15400.0,20.1163,20.1259,20.1068,20.1163,15400.0
2008-02-11 13:25:00,42.01,42.18,42.01,42.18,21400.0,20.1163,20.1977,20.1163,20.1977,21400.0
2008-02-11 13:30:00,42.19,42.22,42.03,42.05,22700.0,20.2025,20.2169,20.1259,20.1355,22700.0
2008-02-11 13:35:00,42.06,42.08,42.05,42.05,14800.0,20.1403,20.1499,20.1355,20.1355,14800.0
2008-02-11 13:40:00,42.06,42.07,42.02,42.03,14200.0,20.1403,20.1451,20.1211,20.1259,14200.0
2008-02-11 13:45:00,42.03,42.05,41.99,42.01,14800.0,20.1259,20.1355,20.1068,20.1163,14800.0
2008-02-11 13:50:00,42.01,42.04,42.0,42.02,19800.0,20.1163,20.1307,20.1115,20.1211,19800.0
2008-02-11 13:55:00,42.01,42.02,41.99,41.99,13900.0,20.1163,20.1211,20.1068,20.1068,13900.0
2008-02-11 14:00:00,41.99,42.03,41.99,42.01,12500.0,20.1068,20.1259,20.1068,20.1163,12500.0
2008-02-11 14:05:00,42.0,42.02,41.98,42.0,39800.0,20.1115,20.1211,20.102,20.1115,39800.0
2008-02-11 14:10:00,42.0,42.01,41.95,41.95,29400.0,20.1115,20.1163,20.0876,20.0876,29400.0
2008-02-11 14:15:00,41.95,41.95,41.9,41.92,27900.0,20.0876,20.0876,20.0637,20.0732,27900.0
2008-02-11 14:20:00,41.91,41.94,41.89,41.92,20300.0,20.0685,20.0828,20.0589,20.0732,20300.0
2008-02-11 14:25:00,41.94,41.94,41.91,41.92,9900.0,20.0828,20.0828,20.0685,20.0732,9900.0
2008-02-11 14:30:00,41.91,41.92,41.9,41.92,17000.0,20.0685,20.0732,20.0637,20.0732,17000.0
2008-02-11 14:35:00,41.92,41.95,41.92,41.94,11700.0,20.0732,20.0876,20.0732,20.0828,11700.0
2008-02-11 14:40:00,41.92,41.96,41.91,41.95,13200.0,20.0732,20.0924,20.0685,20.0876,13200.0
2008-02-11 14:45:00,41.94,41.99,41.93,41.94,12000.0,20.0828,20.1068,20.078,20.0828,12000.0
2008-02-11 14:50:00,41.95,42.03,41.94,42.01,16900.0,20.0876,20.1259,20.0828,20.1163,16900.0
2008-02-11 14:55:00,42.01,42.02,41.95,41.96,9600.0,20.1163,20.1211,20.0876,20.0924,9600.0
2008-02-11 15:00:00,41.97,41.99,41.9,41.94,127800.0,20.0972,20.1068,20.0637,20.0828,127800.0
2008-02-11 15:05:00,41.96,41.97,41.89,41.92,43300.0,20.0924,20.0972,20.0589,20.0732,43300.0
2008-02-11 15:10:00,41.92,42.01,41.92,41.94,24000.0,20.0732,20.1163,20.0732,20.0828,24000.0
2008-02-11 15:15:00,41.95,41.95,41.87,41.87,19600.0,20.0876,20.0876,20.0493,20.0493,19600.0
2008-02-11 15:20:00,41.87,42.0,41.87,41.96,38700.0,20.0493,20.1115,20.0493,20.0924,38700.0
2008-02-11 15:25:00,41.97,41.97,41.9,41.96,22100.0,20.0972,20.0972,20.0637,20.0924,22100.0
2008-02-11 15:30:00,41.95,41.96,41.89,41.93,36100.0,20.0876,20.0924,20.0589,20.078,36100.0
2008-02-11 15:35:00,41.92,41.98,41.91,41.95,48500.0,20.0732,20.102,20.0685,20.0876,48500.0
2008-02-11 15:40:00,41.94,41.95,41.91,41.92,21600.0,20.0828,20.0876,20.0685,20.0732,21600.0
2008-02-11 15:45:00,41.94,42.01,41.92,41.99,33600.0,20.0828,20.1163,20.0732,20.1068,33600.0
2008-02-11 15:50:00,41.99,42.0,41.93,41.95,28400.0,20.1068,20.1115,20.078,20.0876,28400.0
2008-02-11 15:55:00,41.94,42.0,41.92,41.95,67000.0,20.0828,20.1115,20.0732,20.0876,67000.0
2008-02-12 09:30:00,42.14,42.14,41.98,42.0,62700.0,20.1786,20.1786,20.102,20.1115,62700.0
2008-02-12 09:35:00,41.98,42.06,41.9,42.06,37700.0,20.102,20.1403,20.0637,20.1403,37700.0
2008-02-12 09:40:00,42.06,42.15,42.0,42.05,43900.0,20.1403,20.1834,20.1115,20.1355,43900.0
2008-02-12 09:45:00,42.04,42.13,42.0,42.12,20800.0,20.1307,20.1738,20.1115,20.169,20800.0
2008-02-12 09:50:00,42.15,42.15,42.05,42.1,21500.0,20.1834,20.1834,20.1355,20.1594,21500.0
2008-02-12 09:55:00,42.1,42.17,42.08,42.16,35200.0,20.1594,20.193,20.1499,20.1882,35200.0
2008-02-12 10:00:00,42.17,42.37,42.17,42.36,56600.0,20.193,20.2887,20.193,20.2839,56600.0
2008-02-12 10:05:00,42.35,42.46,42.35,42.44,37900.0,20.2791,20.3318,20.2791,20.3222,37900.0
2008-02-12 10:10:00,42.44,42.5,42.43,42.47,36500.0,20.3222,20.351,20.3175,20.3366,36500.0
2008-02-12 10:15:00,42.47,42.55,42.39,42.41,96200.0,20.3366,20.3749,20.2983,20.3079,96200.0
2008-02-12 10:20:00,42.51,42.56,42.37,42.56,38200.0,20.3558,20.3797,20.2887,20.3797,38200.0
2008-02-12 10:25:00,42.55,42.63,42.52,42.54,55900.0,20.3749,20.4132,20.3605,20.3701,55900.0
2008-02-12 10:30:00,42.53,42.53,42.47,42.51,27600.0,20.3653,20.3653,20.3366,20.3558,27600.0
2008-02-12 10:35:00,42.51,42.52,42.41,42.45,38900.0,20.3558,20.3605,20.3079,20.327,38900.0
2008-02-12 10:40:00,42.44,42.45,42.34,42.36,43100.0,20.3222,20.327,20.2744,20.2839,43100.0
2008-02-12 10:45:00,42.35,42.4,42.35,42.4,33500.0,20.2791,20.3031,20.2791,20.3031,33500.0
2008-02-12 10:50:00,42.4,42.41,42.36,42.41,20100.0,20.3031,20.3079,20.2839,20.3079,20100.0
2008-02-12 10:55:00,42.41,42.45,42.36,42.37,39600.0,20.3079,20.327,20.2839,20.2887,39600.0
2008-02-12 11:00:00,42.36,42.43,42.35,42.41,98200.0,20.2839,20.3175,20.2791,20.3079,98200.0
2008-02-12 11:05:00,42.4,42.44,42.39,42.44,22100.0,20.3031,20.3222,20.2983,20.3222,22100.0
2008-02-12 11:10:00,42.45,42.47,42.41,42.44,28700.0,20.327,20.3366,20.3079,20.3222,28700.0
2008-02-12 11:15:00,42.45,42.46,42.4,42.4,33600.0,20.327,20.3318,20.3031,20.3031,33600.0
2008-02-12 11:20:00,42.4,42.44,42.39,42.42,71600.0,20.3031,20.3222,20.2983,20.3127,71600.0
2008-02-12 11:25:00,42.42,42.44,42.39,42.41,22900.0,20.3127,20.3222,20.2983,20.3079,22900.0
2008-02-12 11:30:00,42.42,42.43,42.39,42.41,29400.0,20.3127,20.3175,20.2983,20.3079,29400.0
2008-02-12 11:35:00,42.42,42.44,42.4,42.42,24200.0,20.3127,20.3222,20.3031,20.3127,24200.0
2008-02-12 11:40:00,42.41,42.43,42.4,42.43,13600.0,20.3079,20.3175,20.3031,20.3175,13600.0
2008-02-12 11:45:00,42.43,42.43,42.4,42.41,8000.0,20.3175,20.3175,20.3031,20.3079,8000.0
2008-02-12 11:50:00,42.4,42.41,42.39,42.4,23300.0,20.3031,20.3079,20.2983,20.3031,23300.0
2008-02-12 11:55:00,42.4,42.41,42.4,42.41,33700.0,20.3031,20.3079,20.3031,20.3079,33700.0
2008-02-12 12:00:00,42.4,42.42,42.39,42.42,41900.0,20.3031,20.3127,20.2983,20.3127,41900.0
2008-02-12 12:05:00,42.43,42.5,42.42,42.5,25800.0,20.3175,20.351,20.3127,20.351,25800.0
2008-02-12 12:10:00,42.5,42.53,42.48,42.53,27700.0,20.351,20.3653,20.3414,20.3653,27700.0
2008-02-12 12:15:00,42.52,42.55,42.49,42.53,20000.0,20.3605,20.3749,20.3462,20.3653,20000.0
2008-02-12 12:20:00,42.52,42.53,42.45,42.53,17000.0,20.3605,20.3653,20.327,20.3653,17000.0
2008-02-12 12:25:00,42.52,42.55,42.4,42.42,19000.0,20.3605,20.3749,20.3031,20.3127,19000.0
2008-02-12 12:30:00,42.42,42.5,42.4,42.49,21800.0,20.3127,20.351,20.3031,20.3462,21800.0
2008-02-12 12:35:00,42.51,42.51,42.43,42.44,11100.0,20.3558,20.3558,20.3175,20.3222,11100.0
2008-02-12 12:40:00,42.43,42.44,42.4,42.4,12200.0,20.3175,20.3222,20.3031,20.3031,12200.0
2008-02-12 12:45:00,42.4,42.47,42.4,42.47,10300.0,20.3031,20.3366,20.3031,20.3366,10300.0
2008-02-12 12:50:00,42.45,42.5,42.45,42.48,10500.0,20.327,20.351,20.327,20.3414,10500.0
2008-02-12 12:55:00,42.47,42.53,42.47,42.53,10500.0,20.3366,20.3653,20.3366,20.3653,10500.0
2008-02-12 13:00:00,42.53,42.55,42.52,42.53,13200.0,20.3653,20.3749,20.3605,20.3653,13200.0
2008-02-12 13:05:00,42.52,42.53,42.5,42.52,8000.0,20.3605,20.3653,20.351,20.3605,8000.0
2008-02-12 13:10:00,42.51,42.54,42.49,42.52,9800.0,20.3558,20.3701,20.3462,20.3605,9800.0
2008-02-12 13:15:00,42.52,42.55,42.51,42.54,13200.0,20.3605,20.3749,20.3558,20.3701,13200.0
2008-02-12 13:20:00,42.54,42.56,42.47,42.48,15300.0,20.3701,20.3797,20.3366,20.3414,15300.0
2008-02-12 13:25:00,42.49,42.55,42.49,42.54,13100.0,20.3462,20.3749,20.3462,20.3701,13100.0
2008-02-12 13:30:00,42.55,42.55,42.53,42.53,18300.0,20.3749,20.3749,20.3653,20.3653,18300.0
2008-02-12 13:35:00,42.53,42.56,42.52,42.55,13900.0,20.3653,20.3797,20.3605,20.3749,13900.0
2008-02-12 13:40:00,42.55,42.55,42.51,42.53,7100.0,20.3749,20.3749,20.3558,20.3653,7100.0
2008-02-12 13:45:00,42.53,42.54,42.51,42.54,7100.0,20.3653,20.3701,20.3558,20.3701,7100.0
2008-02-12 13:50:00,42.53,42.54,42.48,42.48,24100.0,20.3653,20.3701,20.3414,20.3414,24100.0
2008-02-12 13:55:00,42.49,42.51,42.47,42.49,11900.0,20.3462,20.3558,20.3366,20.3462,11900.0
2008-02-12 14:00:00,42.49,42.53,42.48,42.53,9600.0,20.3462,20.3653,20.3414,20.3653,9600.0
2008-02-12 14:05:00,42.53,42.54,42.52,42.54,8600.0,20.3653,20.3701,20.3605,20.3701,8600.0
2008-02-12 14:10:00,42.54,42.57,42.54,42.56,14300.0,20.3701,20.3845,20.3701,20.3797,14300.0
2008-02-12 14:15:00,42.56,42.56,42.52,42.54,19000.0,20.3797,20.3797,20.3605,20.3701,19000.0
2008-02-12 14:20:00,42.54,42.57,42.51,42.56,24100.0,20.3701,20.3845,20.3558,20.3797,24100.0
2008-02-12 14:25:00,42.57,42.57,42.52,42.54,12400.0,20.3845,20.3845,20.3605,20.3701,12400.0
2008-02-12 14:30:00,42.54,42.54,42.47,42.52,18800.0,20.3701,20.3701,20.3366,20.3605,18800.0
2008-02-12 14:35:00,42.52,42.57,42.5,42.53,20600.0,20.3605,20.3845,20.351,20.3653,20600.0
2008-02-12 14:40:00,42.54,42.55,42.47,42.49,17000.0,20.3701,20.3749,20.3366,20.3462,17000.0
2008-02-12 14:45:00,42.5,42.57,42.48,42.57,19800.0,20.351,20.3845,20.3414,20.3845,19800.0
2008-02-12 14:50:00,42.58,42.61,42.53,42.58,22200.0,20.3893,20.4036,20.3653,20.3893,22200.0
2008-02-12 14:55:00,42.59,42.59,42.53,42.54,20300.0,20.3941,20.3941,20.3653,20.3701,20300.0
2008-02-12 15:00:00,42.54,42.55,42.48,42.49,26600.0,20.3701,20.3749,20.3414,20.3462,26600.0
2008-02-12 15:05:00,42.5,42.5,42.43,42.5,23600.0,20.351,20.351,20.3175,20.351,23600.0
2008-02-12 15:10:00,42.5,42.53,42.47,42.49,17900.0,20.351,20.3653,20.3366,20.3462,17900.0
2008-02-12 15:15:00,42.49,42.53,42.42,42.49,33100.0,20.3462,20.3653,20.3127,20.3462,33100.0
2008-02-12 15:20:00,42.49,42.5,42.34,42.37,37700.0,20.3462,20.351,20.2744,20.2887,37700.0
2008-02-12 15:25:00,42.38,42.52,42.32,42.49,74900.0,20.2935,20.3605,20.2648,20.3462,74900.0
2008-02-12 15:30:00,42.48,42.49,42.36,42.38,49700.0,20.3414,20.3462,20.2839,20.2935,49700.0
2008-02-12 15:35:00,42.37,42.42,42.24,42.35,69400.0,20.2887,20.3127,20.2265,20.2791,69400.0
2008-02-12 15:40:00,42.35,42.46,42.34,42.4,71400.0,20.2791,20.3318,20.2744,20.3031,71400.0
2008-02-12 15:45:00,42.4,42.48,42.37,42.45,84600.0,20.3031,20.3414,20.2887,20.327,84600.0
2008-02-12 15:50:00,42.45,42.47,42.41,42.42,75500.0,20.327,20.3366,20.3079,20.3127,75500.0
2008-02-12 15:55:00,42.42,42.54,42.41,42.52,196800.0,20.3127,20.3701,20.3079,20.3605,196800.0
2008-02-13 09:30:00,42.9,43.0,42.73,42.92,40500.0,20.5425,20.5904,20.4611,20.5521,40500.0
2008-02-13 09:35:00,42.89,42.9,42.59,42.82,25300.0,20.5377,20.5425,20.3941,20.5042,25300.0
2008-02-13 09:40:00,42.82,42.99,42.82,42.97,43900.0,20.5042,20.5856,20.5042,20.576,43900.0
2008-02-13 09:45:00,42.98,43.12,42.96,43.0,43500.0,20.5808,20.6479,20.5712,20.5904,43500.0
2008-02-13 09:50:00,42.98,43.07,42.96,43.05,33300.0,20.5808,20.6239,20.5712,20.6143,33300.0
2008-02-13 09:55:00,43.07,43.08,42.98,42.99,16000.0,20.6239,20.6287,20.5808,20.5856,16000.0
2008-02-13 10:00:00,43.01,43.07,42.97,43.0,27200.0,20.5952,20.6239,20.576,20.5904,27200.0
2008-02-13 10:05:00,42.99,43.05,42.97,43.03,72700.0,20.5856,20.6143,20.576,20.6048,72700.0
2008-02-13 10:10:00,43.03,43.11,43.02,43.1,33300.0,20.6048,20.6431,20.6,20.6383,33300.0
2008-02-13 10:15:00,43.1,43.11,42.91,42.92,40700.0,20.6383,20.6431,20.5473,20.5521,40700.0
2008-02-13 10:20:00,42.92,42.96,42.83,42.89,41800.0,20.5521,20.5712,20.509,20.5377,41800.0
2008-02-13 10:25:00,42.87,42.89,42.81,42.81,32300.0,20.5281,20.5377,20.4994,20.4994,32300.0
2008-02-13 10:30:00,42.81,42.83,42.72,42.81,37800.0,20.4994,20.509,20.4563,20.4994,37800.0
2008-02-13 10:35:00,42.82,42.85,42.73,42.8,48000.0,20.5042,20.5186,20.4611,20.4946,48000.0
2008-02-13 10:40:00,42.83,42.87,42.77,42.79,18700.0,20.509,20.5281,20.4803,20.4898,18700.0
2008-02-13 10:45:00,42.8,42.81,42.73,42.75,36100.0,20.4946,20.4994,20.4611,20.4707,36100.0
2008-02-13 10:50:00,42.75,42.82,42.72,42.75,62900.0,20.4707,20.5042,20.4563,20.4707,62900.0
2008-02-13 10:55:00,42.76,42.81,42.73,42.8,45900.0,20.4755,20.4994,20.4611,20.4946,45900.0
2008-02-13 11:00:00,42.78,42.79,42.74,42.78,16400.0,20.485,20.4898,20.4659,20.485,16400.0
2008-02-13 11:05:00,42.77,42.81,42.75,42.79,30700.0,20.4803,20.4994,20.4707,20.4898,30700.0
2008-02-13 11:10:00,42.8,42.81,42.76,42.81,27900.0,20.4946,20.4994,20.4755,20.4994,27900.0
2008-02-13 11:15:00,42.82,42.85,42.78,42.78,16300.0,20.5042,20.5186,20.485,20.485,16300.0
2008-02-13 11:20:00,42.78,42.79,42.74,42.77,28100.0,20.485,20.4898,20.4659,20.4803,28100.0
2008-02-13 11:25:00,42.76,42.83,42.75,42.83,30000.0,20.4755,20.509,20.4707,20.509,30000.0
2008-02-13 11:30:00,42.83,42.84,42.79,42.81,28200.0,20.509,20.5138,20.4898,20.4994,28200.0
2008-02-13 11:35:00,42.8,42.84,42.8,42.82,36100.0,20.4946,20.5138,20.4946,20.5042,36100.0
2008-02-13 11:40:00,42.82,42.85,42.8,42.8,26200.0,20.5042,20.5186,20.4946,20.4946,26200.0
2008-02-13 11:45:00,42.8,42.82,42.78,42.81,42100.0,20.4946,20.5042,20.485,20.4994,42100.0
2008-02-13 11:50:00,42.8,42.84,42.78,42.8,45300.0,20.4946,20.5138,20.485,20.4946,45300.0
2008-02-13 11:55:00,42.8,42.83,42.78,42.8,34000.0,20.4946,20.509,20.485,20.4946,34000.0
2008-02-13 12:00:00,42.81,42.83,42.76,42.78,40200.0,20.4994,20.509,20.4755,20.485,40200.0
2008-02-13 12:05:00,42.78,42.81,42.72,42.81,28000.0,20.485,20.4994,20.4563,20.4994,28000.0
2008-02-13 12:10:00,42.82,42.84,42.76,42.76,16900.0,20.5042,20.5138,20.4755,20.4755,16900.0
2008-02-13 12:15:00,42.76,42.79,42.73,42.77,29500.0,20.4755,20.4898,20.4611,20.4803,29500.0
2008-02-13 12:20:00,42.78,42.79,42.74,42.76,34900.0,20.485,20.4898,20.4659,20.4755,34900.0
2008-02-13 12:25:00,42.76,42.78,42.75,42.76,22200.0,20.4755,20.485,20.4707,20.4755,22200.0
2008-02-13 12:30:00,42.77,42.78,42.75,42.77,24000.0,20.4803,20.485,20.4707,20.4803,24000.0
2008-02-13 12:35:00,42.77,42.78,42.74,42.75,36800.0,20.4803,20.485,20.4659,20.4707,36800.0
2008-02-13 12:40:00,42.76,42.88,42.75,42.79,54700.0,20.4755,20.5329,20.4707,20.4898,54700.0
2008-02-13 12:45:00,42.78,42.79,42.75,42.77,15900.0,20.485,20.4898,20.4707,20.4803,15900.0
2008-02-13 12:50:00,42.77,42.78,42.75,42.76,25600.0,20.4803,20.485,20.4707,20.4755,25600.0
2008-02-13 12:55:00,42.76,42.77,42.75,42.76,30500.0,20.4755,20.4803,20.4707,20.4755,30500.0
2008-02-13 13:00:00,42.76,42.82,42.75,42.8,27000.0,20.4755,20.5042,20.4707,20.4946,27000.0
2008-02-13 13:05:00,42.8,42.86,42.79,42.84,20100.0,20.4946,20.5234,20.4898,20.5138,20100.0
2008-02-13 13:10:00,42.84,42.89,42.82,42.87,21000.0,20.5138,20.5377,20.5042,20.5281,21000.0
2008-02-13 13:15:00,42.86,42.95,42.85,42.92,44300.0,20.5234,20.5665,20.5186,20.5521,44300.0
2008-02-13 13:20:00,42.91,42.96,42.88,42.91,44300.0,20.5473,20.5712,20.5329,20.5473,44300.0
2008-02-13 13:25:00,42.91,42.92,42.87,42.87,22500.0,20.5473,20.5521,20.5281,20.5281,22500.0
2008-02-13 13:30:00,42.87,42.93,42.86,42.93,21000.0,20.5281,20.5569,20.5234,20.5569,21000.0
2008-02-13 13:35:00,42.93,42.95,42.92,42.93,22300.0,20.5569,20.5665,20.5521,20.5569,22300.0
2008-02-13 13:40:00,42.93,42.94,42.88,42.94,32600.0,20.5569,20.5617,20.5329,20.5617,32600.0
2008-02-13 13:45:00,42.95,42.98,42.9,42.9,35400.0,20.5665,20.5808,20.5425,20.5425,35400.0
2008-02-13 13:50:00,42.89,42.96,42.89,42.9,28000.0,20.5377,20.5712,20.5377,20.5425,28000.0
2008-02-13 13:55:00,42.9,42.91,42.87,42.89,31000.0,20.5425,20.5473,20.5281,20.5377,31000.0
2008-02-13 14:00:00,42.89,42.9,42.84,42.86,28700.0,20.5377,20.5425,20.5138,20.5234,28700.0
2008-02-13 14:05:00,42.86,42.88,42.83,42.84,36900.0,20.5234,20.5329,20.509,20.5138,36900.0
2008-02-13 14:10:00,42.84,42.85,42.8,42.81,51600.0,20.5138,20.5186,20.4946,20.4994,51600.0
2008-02-13 14:15:00,42.8,42.9,42.8,42.89,46200.0,20.4946,20.5425,20.4946,20.5377,46200.0
2008-02-13 14:20:00,42.9,42.9,42.82,42.85,51600.0,20.5425,20.5425,20.5042,20.5186,51600.0
2008-02-13 14:25:00,42.86,42.87,42.82,42.83,40500.0,20.5234,20.5281,20.5042,20.509,40500.0
2008-02-13 14:30:00,42.83,42.91,42.83,42.9,43300.0,20.509,20.5473,20.509,20.5425,43300.0
2008-02-13 14:35:00,42.89,42.93,42.89,42.93,36800.0,20.5377,20.5569,20.5377,20.5569,36800.0
2008-02-13 14:40:00,42.93,42.94,42.88,42.93,39400.0,20.5569,20.5617,20.5329,20.5569,39400.0
2008-02-13 14:45:00,42.94,42.96,42.9,42.91,36200.0,20.5617,20.5712,20.5425,20.5473,36200.0
2008-02-13 14:50:00,42.91,42.91,42.87,42.91,38100.0,20.5473,20.5473,20.5281,20.5473,38100.0
2008-02-13 14:55:00,42.9,42.99,42.88,42.97,53100.0,20.5425,20.5856,20.5329,20.576,53100.0
2008-02-13 15:00:00,42.97,42.97,42.88,42.89,60700.0,20.576,20.576,20.5329,20.5377,60700.0
2008-02-13 15:05:00,42.88,42.92,42.87,42.92,52600.0,20.5329,20.5521,20.5281,20.5521,52600.0
2008-02-13 15:10:00,42.92,42.96,42.89,42.89,43800.0,20.5521,20.5712,20.5377,20.5377,43800.0
2008-02-13 15:15:00,42.89,42.9,42.86,42.87,53100.0,20.5377,20.5425,20.5234,20.5281,53100.0
2008-02-13 15:20:00,42.88,43.0,42.86,42.99,60000.0,20.5329,20.5904,20.5234,20.5856,60000.0
2008-02-13 15:25:00,43.0,43.05,42.99,43.02,42000.0,20.5904,20.6143,20.5856,20.6,42000.0
2008-02-13 15:30:00,43.02,43.02,42.94,42.95,57900.0,20.6,20.6,20.5617,20.5665,57900.0
2008-02-13 15:35:00,42.95,43.02,42.93,43.02,57900.0,20.5665,20.6,20.5569,20.6,57900.0
2008-02-13 15:40:00,43.02,43.05,42.94,43.0,94600.0,20.6,20.6143,20.5617,20.5904,94600.0
2008-02-13 15:45:00,42.99,43.06,42.99,43.04,70700.0,20.5856,20.6191,20.5856,20.6095,70700.0
2008-02-13 15:50:00,43.05,43.07,42.93,42.97,118900.0,20.6143,20.6239,20.5569,20.576,118900.0
2008-02-13 15:55:00,42.96,43.05,42.93,42.98,135600.0,20.5712,20.6143,20.5569,20.5808,135600.0
2008-02-14 09:30:00,43.12,43.22,42.87,43.22,73300.0,20.6479,20.6957,20.5281,20.6957,73300.0
2008-02-14 09:35:00,43.22,43.43,43.2,43.43,43200.0,20.6957,20.7963,20.6862,20.7963,43200.0
2008-02-14 09:40:00,43.43,43.48,43.15,43.17,29200.0,20.7963,20.8202,20.6622,20.6718,29200.0
2008-02-14 09:45:00,43.17,43.19,42.98,43.0,49600.0,20.6718,20.6814,20.5808,20.5904,49600.0
2008-02-14 09:50:00,43.0,43.01,42.86,42.88,20700.0,20.5904,20.5952,20.5234,20.5329,20700.0
2008-02-14 09:55:00,42.88,42.92,42.84,42.87,42000.0,20.5329,20.5521,20.5138,20.5281,42000.0
2008-02-14 10:00:00,42.89,43.0,42.82,42.92,43700.0,20.5377,20.5904,20.5042,20.5521,43700.0
2008-02-14 10:05:00,42.92,42.93,42.82,42.84,18700.0,20.5521,20.5569,20.5042,20.5138,18700.0
2008-02-14 10:10:00,42.83,43.0,42.81,43.0,20100.0,20.509,20.5904,20.4994,20.5904,20100.0
2008-02-14 10:15:00,42.97,43.01,42.89,42.9,28300.0,20.576,20.5952,20.5377,20.5425,28300.0
2008-02-14 10:20:00,42.89,42.9,42.71,42.72,55300.0,20.5377,20.5425,20.4515,20.4563,55300.0
2008-02-14 10:25:00,42.74,42.87,42.72,42.87,7200.0,20.4659,20.5281,20.4563,20.5281,7200.0
2008-02-14 10:30:00,42.88,42.89,42.82,42.84,13800.0,20.5329,20.5377,20.5042,20.5138,13800.0
2008-02-14 10:35:00,42.85,42.86,42.77,42.78,33600.0,20.5186,20.5234,20.4803,20.485,33600.0
2008-02-14 10:40:00,42.77,42.85,42.77,42.83,15800.0,20.4803,20.5186,20.4803,20.509,15800.0
2008-02-14 10:45:00,42.82,42.94,42.81,42.93,14200.0,20.5042,20.5617,20.4994,20.5569,14200.0
2008-02-14 10:50:00,42.93,42.98,42.85,42.85,21700.0,20.5569,20.5808,20.5186,20.5186,21700.0
2008-02-14 10:55:00,42.85,42.97,42.85,42.97,12600.0,20.5186,20.576,20.5186,20.576,12600.0
2008-02-14 11:00:00,42.97,43.04,42.96,43.03,19600.0,20.576,20.6095,20.5712,20.6048,19600.0
2008-02-14 11:05:00,43.01,43.1,43.01,43.03,29100.0,20.5952,20.6383,20.5952,20.6048,29100.0
2008-02-14 11:10:00,43.04,43.04,42.94,43.04,99900.0,20.6095,20.6095,20.5617,20.6095,99900.0
2008-02-14 11:15:00,43.04,43.04,42.9,42.99,62000.0,20.6095,20.6095,20.5425,20.5856,62000.0
2008-02-14 11:20:00,42.99,43.03,42.86,42.93,76600.0,20.5856,20.6048,20.5234,20.5569,76600.0
2008-02-14 11:25:00,42.93,42.99,42.93,42.96,24100.0,20.5569,20.5856,20.5569,20.5712,24100.0
2008-02-14 11:30:00,42.99,42.99,42.93,42.98,41200.0,20.5856,20.5856,20.5569,20.5808,41200.0
2008-02-14 11:35:00,42.99,42.99,42.91,42.92,16800.0,20.5856,20.5856,20.5473,20.5521,16800.0
2008-02-14 11:40:00,42.92,42.92,42.82,42.82,16100.0,20.5521,20.5521,20.5042,20.5042,16100.0
2008-02-14 11:45:00,42.8,42.86,42.78,42.85,14800.0,20.4946,20.5234,20.485,20.5186,14800.0
2008-02-14 11:50:00,42.85,42.89,42.85,42.87,9900.0,20.5186,20.5377,20.5186,20.5281,9900.0
2008-02-14 11:55:00,42.88,42.89,42.82,42.87,14300.0,20.5329,20.5377,20.5042,20.5281,14300.0
2008-02-14 12:00:00,42.86,42.88,42.79,42.84,26600.0,20.5234,20.5329,20.4898,20.5138,26600.0
2008-02-14 12:05:00,42.86,42.94,42.85,42.93,15400.0,20.5234,20.5617,20.5186,20.5569,15400.0
2008-02-14 12:10:00,42.94,43.02,42.92,42.99,33400.0,20.5617,20.6,20.5521,20.5856,33400.0
2008-02-14 12:15:00,42.99,43.01,42.97,42.99,18500.0,20.5856,20.5952,20.576,20.5856,18500.0
2008-02-14 12:20:00,43.0,43.01,42.95,43.01,26200.0,20.5904,20.5952,20.5665,20.5952,26200.0
2008-02-14 12:25:00,43.01,43.03,43.01,43.01,6100.0,20.5952,20.6048,20.5952,20.5952,6100.0
2008-02-14 12:30:00,43.01,43.02,42.98,43.02,6500.0,20.5952,20.6,20.5808,20.6,6500.0
2008-02-14 12:35:00,43.01,43.03,42.99,43.0,18100.0,20.5952,20.6048,20.5856,20.5904,18100.0
2008-02-14 12:40:00,43.02,43.02,42.92,42.93,21600.0,20.6,20.6,20.5521,20.5569,21600.0
2008-02-14 12:45:00,42.93,42.95,42.9,42.92,19800.0,20.5569,20.5665,20.5425,20.5521,19800.0
2008-02-14 12:50:00,42.92,42.97,42.91,42.97,46800.0,20.5521,20.576,20.5473,20.576,46800.0
2008-02-14 12:55:00,42.97,42.98,42.86,42.86,22100.0,20.576,20.5808,20.5234,20.5234,22100.0
2008-02-14 13:00:00,42.87,42.89,42.83,42.86,18100.0,20.5281,20.5377,20.509,20.5234,18100.0
2008-02-14 13:05:00,42.86,42.87,42.77,42.81,28500.0,20.5234,20.5281,20.4803,20.4994,28500.0
2008-02-14 13:10:00,42.8,42.93,42.8,42.92,75000.0,20.4946,20.5569,20.4946,20.5521,75000.0
2008-02-14 13:15:00,42.92,42.92,42.84,42.85,33400.0,20.5521,20.5521,20.5138,20.5186,33400.0
2008-02-14 13:20:00,42.86,42.88,42.81,42.87,28000.0,20.5234,20.5329,20.4994,20.5281,28000.0
2008-02-14 13:25:00,42.86,42.87,42.8,42.85,5800.0,20.5234,20.5281,20.4946,20.5186,5800.0
2008-02-14 13:30:00,42.85,42.92,42.85,42.89,6200.0,20.5186,20.5521,20.5186,20.5377,6200.0
2008-02-14 13:35:00,42.89,42.9,42.81,42.84,6000.0,20.5377,20.5425,20.4994,20.5138,6000.0
2008-02-14 13:40:00,42.83,42.83,42.79,42.81,8500.0,20.509,20.509,20.4898,20.4994,8500.0
2008-02-14 13:45:00,42.84,42.84,42.81,42.81,5100.0,20.5138,20.5138,20.4994,20.4994,5100.0
2008-02-14 13:50:00,42.8,42.82,42.75,42.75,10700.0,20.4946,20.5042,20.4707,20.4707,10700.0
2008-02-14 13:55:00,42.77,42.81,42.74,42.78,11100.0,20.4803,20.4994,20.4659,20.485,11100.0
2008-02-14 14:00:00,42.79,42.83,42.77,42.77,11600.0,20.4898,20.509,20.4803,20.4803,11600.0
2008-02-14 14:05:00,42.76,42.81,42.74,42.77,19900.0,20.4755,20.4994,20.4659,20.4803,19900.0
2008-02-14 14:10:00,42.77,42.78,42.72,42.73,16800.0,20.4803,20.485,20.4563,20.4611,16800.0
2008-02-14 14:15:00,42.71,42.74,42.69,42.7,16700.0,20.4515,20.4659,20.442,20.4467,16700.0
2008-02-14 14:20:00,42.71,42.77,42.68,42.77,10600.0,20.4515,20.4803,20.4372,20.4803,10600.0
2008-02-14 14:25:00,42.75,42.77,42.68,42.68,12700.0,20.4707,20.4803,20.4372,20.4372,12700.0
2008-02-14 14:30:00,42.69,42.71,42.67,42.68,6800.0,20.442,20.4515,20.4324,20.4372,6800.0
2008-02-14 14:35:00,42.68,42.73,42.64,42.71,20900.0,20.4372,20.4611,20.418,20.4515,20900.0
2008-02-14 14:40:00,42.69,42.7,42.56,42.61,25400.0,20.442,20.4467,20.3797,20.4036,25400.0
2008-02-14 14:45:00,42.61,42.61,42.38,42.39,49700.0,20.4036,20.4036,20.2935,20.2983,49700.0
2008-02-14 14:50:00,42.4,42.55,42.4,42.48,35500.0,20.3031,20.3749,20.3031,20.3414,35500.0
2008-02-14 14:55:00,42.48,42.65,42.48,42.64,20200.0,20.3414,20.4228,20.3414,20.418,20200.0
2008-02-14 15:00:00,42.65,42.72,42.63,42.66,17900.0,20.4228,20.4563,20.4132,20.4276,17900.0
2008-02-14 15:05:00,42.64,42.73,42.58,42.68,25700.0,20.418,20.4611,20.3893,20.4372,25700.0
2008-02-14 15:10:00,42.68,42.81,42.67,42.81,20400.0,20.4372,20.4994,20.4324,20.4994,20400.0
2008-02-14 15:15:00,42.81,42.85,42.79,42.85,24000.0,20.4994,20.5186,20.4898,20.5186,24000.0
2008-02-14 15:20:00,42.85,42.85,42.75,42.77,18800.0,20.5186,20.5186,20.4707,20.4803,18800.0
2008-02-14 15:25:00,42.79,42.86,42.78,42.86,17700.0,20.4898,20.5234,20.485,20.5234,17700.0
2008-02-14 15:30:00,42.85,42.85,42.75,42.75,30500.0,20.5186,20.5186,20.4707,20.4707,30500.0
2008-02-14 15:35:00,42.74,42.77,42.69,42.74,30100.0,20.4659,20.4803,20.442,20.4659,30100.0
2008-02-14 15:40:00,42.76,42.76,42.62,42.68,34500.0,20.4755,20.4755,20.4084,20.4372,34500.0
2008-02-14 15:45:00,42.67,42.67,42.56,42.62,34200.0,20.4324,20.4324,20.3797,20.4084,34200.0
2008-02-14 15:50:00,42.62,42.65,42.56,42.57,42600.0,20.4084,20.4228,20.3797,20.3845,42600.0
2008-02-14 15:55:00,42.57,42.7,42.57,42.61,93500.0,20.3845,20.4467,20.3845,20.4036,93500.0
2008-02-15 09:30:00,42.09,42.39,42.09,42.21,492600.0,20.1546,20.2983,20.1546,20.2121,492600.0
2008-02-15 09:35:00,42.23,42.38,42.23,42.31,74900.0,20.2217,20.2935,20.2217,20.26,74900.0
2008-02-15 09:40:00,42.31,42.48,42.31,42.44,73900.0,20.26,20.3414,20.26,20.3222,73900.0
2008-02-15 09:45:00,42.42,42.44,42.31,42.34,50600.0,20.3127,20.3222,20.26,20.2744,50600.0
2008-02-15 09:50:00,42.36,42.38,42.19,42.2,102600.0,20.2839,20.2935,20.2025,20.2073,102600.0
2008-02-15 09:55:00,42.2,42.37,42.13,42.31,37900.0,20.2073,20.2887,20.1738,20.26,37900.0
2008-02-15 10:00:00,42.31,42.34,42.22,42.34,14300.0,20.26,20.2744,20.2169,20.2744,14300.0
2008-02-15 10:05:00,42.32,42.35,42.25,42.31,24000.0,20.2648,20.2791,20.2313,20.26,24000.0
2008-02-15 10:10:00,42.33,42.56,42.33,42.49,39800.0,20.2696,20.3797,20.2696,20.3462,39800.0
2008-02-15 10:15:00,42.49,42.51,42.35,42.38,51900.0,20.3462,20.3558,20.2791,20.2935,51900.0
2008-02-15 10:20:00,42.38,42.41,42.26,42.26,14600.0,20.2935,20.3079,20.236,20.236,14600.0
2008-02-15 10:25:00,42.25,42.33,42.18,42.18,20700.0,20.2313,20.2696,20.1977,20.1977,20700.0
2008-02-15 10:30:00,42.18,42.31,42.16,42.25,37300.0,20.1977,20.26,20.1882,20.2313,37300.0
2008-02-15 10:35:00,42.26,42.35,42.24,42.34,15400.0,20.236,20.2791,20.2265,20.2744,15400.0
2008-02-15 10:40:00,42.34,42.35,42.26,42.33,23100.0,20.2744,20.2791,20.236,20.2696,23100.0
2008-02-15 10:45:00,42.33,42.35,42.31,42.33,8700.0,20.2696,20.2791,20.26,20.2696,8700.0
2008-02-15 10:50:00,42.3,42.34,42.28,42.28,9500.0,20.2552,20.2744,20.2456,20.2456,9500.0
2008-02-15 10:55:00,42.29,42.32,42.24,42.25,14900.0,20.2504,20.2648,20.2265,20.2313,14900.0
2008-02-15 11:00:00,42.25,42.26,42.16,42.16,19200.0,20.2313,20.236,20.1882,20.1882,19200.0
2008-02-15 11:05:00,42.15,42.18,42.13,42.15,18700.0,20.1834,20.1977,20.1738,20.1834,18700.0
2008-02-15 11:10:00,42.14,42.18,42.12,42.16,21100.0,20.1786,20.1977,20.169,20.1882,21100.0
2008-02-15 11:15:00,42.18,42.2,42.14,42.14,11000.0,20.1977,20.2073,20.1786,20.1786,11000.0
2008-02-15 11:20:00,42.14,42.15,42.08,42.09,22700.0,20.1786,20.1834,20.1499,20.1546,22700.0
2008-02-15 11:25:00,42.09,42.19,42.06,42.19,15500.0,20.1546,20.2025,20.1403,20.2025,15500.0
2008-02-15 11:30:00,42.18,42.25,42.16,42.25,21000.0,20.1977,20.2313,20.1882,20.2313,21000.0
2008-02-15 11:35:00,42.26,42.27,42.2,42.2,13400.0,20.236,20.2408,20.2073,20.2073,13400.0
2008-02-15 11:40:00,42.19,42.3,42.18,42.29,29800.0,20.2025,20.2552,20.1977,20.2504,29800.0
2008-02-15 11:45:00,42.3,42.34,42.27,42.33,31700.0,20.2552,20.2744,20.2408,20.2696,31700.0
2008-02-15 11:50:00,42.33,42.34,42.3,42.33,20000.0,20.2696,20.2744,20.2552,20.2696,20000.0
2008-02-15 11:55:00,42.33,42.34,42.29,42.33,26900.0,20.2696,20.2744,20.2504,20.2696,26900.0
2008-02-15 12:00:00,42.33,42.35,42.3,42.33,66200.0,20.2696,20.2791,20.2552,20.2696,66200.0
2008-02-15 12:05:00,42.33,42.34,42.25,42.33,30000.0,20.2696,20.2744,20.2313,20.2696,30000.0
2008-02-15 12:10:00,42.32,42.37,42.24,42.27,35200.0,20.2648,20.2887,20.2265,20.2408,35200.0
2008-02-15 12:15:00,42.27,42.27,42.19,42.22,26700.0,20.2408,20.2408,20.2025,20.2169,26700.0
2008-02-15 12:20:00,42.22,42.25,42.16,42.17,26500.0,20.2169,20.2313,20.1882,20.193,26500.0
2008-02-15 12:25:00,42.17,42.17,42.07,42.12,19100.0,20.193,20.193,20.1451,20.169,19100.0
2008-02-15 12:30:00,42.12,42.15,42.07,42.15,17000.0,20.169,20.1834,20.1451,20.1834,17000.0
2008-02-15 12:35:00,42.15,42.16,42.12,42.13,16400.0,20.1834,20.1882,20.169,20.1738,16400.0
2008-02-15 12:40:00,42.13,42.2,42.11,42.18,16400.0,20.1738,20.2073,20.1642,20.1977,16400.0
2008-02-15 12:45:00,42.18,42.25,42.18,42.24,9400.0,20.1977,20.2313,20.1977,20.2265,9400.0
2008-02-15 12:50:00,42.25,42.25,42.19,42.24,7700.0,20.2313,20.2313,20.2025,20.2265,7700.0
2008-02-15 12:55:00,42.22,42.24,42.11,42.15,11200.0,20.2169,20.2265,20.1642,20.1834,11200.0
2008-02-15 13:00:00,42.14,42.15,42.12,42.13,8600.0,20.1786,20.1834,20.169,20.1738,8600.0
2008-02-15 13:05:00,42.13,42.13,42.07,42.08,7700.0,20.1738,20.1738,20.1451,20.1499,7700.0
2008-02-15 13:10:00,42.09,42.2,42.08,42.16,5800.0,20.1546,20.2073,20.1499,20.1882,5800.0
2008-02-15 13:15:00,42.17,42.2,42.15,42.2,7700.0,20.193,20.2073,20.1834,20.2073,7700.0
2008-02-15 13:20:00,42.2,42.23,42.15,42.16,11800.0,20.2073,20.2217,20.1834,20.1882,11800.0
2008-02-15 13:25:00,42.17,42.19,42.16,42.18,7000.0,20.193,20.2025,20.1882,20.1977,7000.0
2008-02-15 13:30:00,42.18,42.21,42.17,42.19,6000.0,20.1977,20.2121,20.193,20.2025,6000.0
2008-02-15 13:35:00,42.2,42.22,42.17,42.2,8000.0,20.2073,20.2169,20.193,20.2073,8000.0
2008-02-15 13:40:00,42.2,42.28,42.19,42.27,11500.0,20.2073,20.2456,20.2025,20.2408,11500.0
2008-02-15 13:45:00,42.27,42.28,42.19,42.21,13300.0,20.2408,20.2456,20.2025,20.2121,13300.0
2008-02-15 13:50:00,42.21,42.33,42.2,42.29,15300.0,20.2121,20.2696,20.2073,20.2504,15300.0
2008-02-15 13:55:00,42.3,42.31,42.25,42.3,12000.0,20.2552,20.26,20.2313,20.2552,12000.0
2008-02-15 14:00:00,42.3,42.33,42.26,42.32,13300.0,20.2552,20.2696,20.236,20.2648,13300.0
2008-02-15 14:05:00,42.3,42.31,42.27,42.3,14400.0,20.2552,20.26,20.2408,20.2552,14400.0
2008-02-15 14:10:00,42.29,42.35,42.24,42.32,21000.0,20.2504,20.2791,20.2265,20.2648,21000.0
2008-02-15 14:15:00,42.31,42.34,42.29,42.31,76400.0,20.26,20.2744,20.2504,20.26,76400.0
2008-02-15 14:20:00,42.31,42.34,42.31,42.32,30200.0,20.26,20.2744,20.26,20.2648,30200.0
2008-02-15 14:25:00,42.32,42.35,42.29,42.33,29200.0,20.2648,20.2791,20.2504,20.2696,29200.0
2008-02-15 14:30:00,42.33,42.37,42.3,42.37,20500.0,20.2696,20.2887,20.2552,20.2887,20500.0
2008-02-15 14:35:00,42.37,42.38,42.31,42.34,28100.0,20.2887,20.2935,20.26,20.2744,28100.0
2008-02-15 14:40:00,42.34,42.37,42.31,42.33,11600.0,20.2744,20.2887,20.26,20.2696,11600.0
2008-02-15 14:45:00,42.33,42.35,42.27,42.3,18600.0,20.2696,20.2791,20.2408,20.2552,18600.0
2008-02-15 14:50:00,42.3,42.38,42.27,42.33,14300.0,20.2552,20.2935,20.2408,20.2696,14300.0
2008-02-15 14:55:00,42.33,42.38,42.31,42.34,10800.0,20.2696,20.2935,20.26,20.2744,10800.0
2008-02-15 15:00:00,42.33,42.37,42.31,42.34,12300.0,20.2696,20.2887,20.26,20.2744,12300.0
2008-02-15 15:05:00,42.33,42.52,42.32,42.49,49200.0,20.2696,20.3605,20.2648,20.3462,49200.0
2008-02-15 15:10:00,42.48,42.55,42.42,42.52,36000.0,20.3414,20.3749,20.3127,20.3605,36000.0
2008-02-15 15:15:00,42.54,42.62,42.52,42.6,60100.0,20.3701,20.4084,20.3605,20.3989,60100.0
2008-02-15 15:20:00,42.6,42.62,42.53,42.59,97000.0,20.3989,20.4084,20.3653,20.3941,97000.0
2008-02-15 15:25:00,42.6,42.61,42.57,42.61,26400.0,20.3989,20.4036,20.3845,20.4036,26400.0
2008-02-15 15:30:00,42.6,42.61,42.58,42.59,48700.0,20.3989,20.4036,20.3893,20.3941,48700.0
2008-02-15 15:35:00,42.59,42.65,42.55,42.64,33800.0,20.3941,20.4228,20.3749,20.418,33800.0
2008-02-15 15:40:00,42.63,42.64,42.52,42.52,27800.0,20.4132,20.418,20.3605,20.3605,27800.0
2008-02-15 15:45:00,42.52,42.67,42.5,42.59,32800.0,20.3605,20.4324,20.351,20.3941,32800.0
2008-02-15 15:50:00,42.59,42.68,42.58,42.63,78000.0,20.3941,20.4372,20.3893,20.4132,78000.0
2008-02-15 15:55:00,42.62,42.75,42.6,42.67,93800.0,20.4084,20.4707,20.3989,20.4324,93800.0
2008-02-19 09:30:00,43.07,43.29,42.67,43.29,38500.0,20.6239,20.7293,20.4324,20.7293,38500.0
2008-02-19 09:35:00,43.27,43.27,43.01,43.01,23900.0,20.7197,20.7197,20.5952,20.5952,23900.0
2008-02-19 09:40:00,42.99,43.07,42.94,42.99,17500.0,20.5856,20.6239,20.5617,20.5856,17500.0
2008-02-19 09:45:00,43.01,43.03,42.84,42.88,19000.0,20.5952,20.6048,20.5138,20.5329,19000.0
2008-02-19 09:50:00,42.89,42.92,42.82,42.88,20600.0,20.5377,20.5521,20.5042,20.5329,20600.0
2008-02-19 09:55:00,42.88,42.89,42.8,42.8,23600.0,20.5329,20.5377,20.4946,20.4946,23600.0
2008-02-19 10:00:00,42.81,42.82,42.74,42.81,50200.0,20.4994,20.5042,20.4659,20.4994,50200.0
2008-02-19 10:05:00,42.81,42.92,42.79,42.88,43600.0,20.4994,20.5521,20.4898,20.5329,43600.0
2008-02-19 10:10:00,42.9,42.95,42.89,42.9,28300.0,20.5425,20.5665,20.5377,20.5425,28300.0
2008-02-19 10:15:00,42.91,42.95,42.9,42.95,18300.0,20.5473,20.5665,20.5425,20.5665,18300.0
2008-02-19 10:20:00,42.95,42.99,42.92,42.99,19000.0,20.5665,20.5856,20.5521,20.5856,19000.0
2008-02-19 10:25:00,43.0,43.01,42.84,42.9,55600.0,20.5904,20.5952,20.5138,20.5425,55600.0
2008-02-19 10:30:00,42.91,42.91,42.78,42.8,34300.0,20.5473,20.5473,20.485,20.4946,34300.0
2008-02-19 10:35:00,42.8,42.81,42.73,42.78,51000.0,20.4946,20.4994,20.4611,20.485,51000.0
2008-02-19 10:40:00,42.79,42.95,42.79,42.88,49200.0,20.4898,20.5665,20.4898,20.5329,49200.0
2008-02-19 10:45:00,42.88,42.88,42.81,42.87,25100.0,20.5329,20.5329,20.4994,20.5281,25100.0
2008-02-19 10:50:00,42.87,42.89,42.85,42.85,16600.0,20.5281,20.5377,20.5186,20.5186,16600.0
2008-02-19 10:55:00,42.86,42.9,42.85,42.9,26900.0,20.5234,20.5425,20.5186,20.5425,26900.0
2008-02-19 11:00:00,42.91,42.93,42.81,42.87,28300.0,20.5473,20.5569,20.4994,20.5281,28300.0
2008-02-19 11:05:00,42.87,42.96,42.87,42.94,18300.0,20.5281,20.5712,20.5281,20.5617,18300.0
2008-02-19 11:10:00,42.94,42.96,42.92,42.94,23300.0,20.5617,20.5712,20.5521,20.5617,23300.0
2008-02-19 11:15:00,42.93,42.99,42.91,42.96,31800.0,20.5569,20.5856,20.5473,20.5712,31800.0
2008-02-19 11:20:00,42.96,43.02,42.91,42.91,38600.0,20.5712,20.6,20.5473,20.5473,38600.0
2008-02-19 11:25:00,42.92,42.93,42.9,42.93,16800.0,20.5521,20.5569,20.5425,20.5569,16800.0
2008-02-19 11:30:00,42.92,42.97,42.92,42.96,9100.0,20.5521,20.576,20.5521,20.5712,9100.0
2008-02-19 11:35:00,42.96,43.06,42.96,43.0,20400.0,20.5712,20.6191,20.5712,20.5904,20400.0
2008-02-19 11:40:00,43.0,43.01,42.94,42.95,13700.0,20.5904,20.5952,20.5617,20.5665,13700.0
2008-02-19 11:45:00,42.96,42.97,42.91,42.92,15900.0,20.5712,20.576,20.5473,20.5521,15900.0
2008-02-19 11:50:00,42.92,42.92,42.86,42.87,16200.0,20.5521,20.5521,20.5234,20.5281,16200.0
2008-02-19 11:55:00,42.88,42.92,42.87,42.92,8100.0,20.5329,20.5521,20.5281,20.5521,8100.0
2008-02-19 12:00:00,42.91,42.96,42.89,42.93,14600.0,20.5473,20.5712,20.5377,20.5569,14600.0
2008-02-19 12:05:00,42.94,42.95,42.9,42.94,12200.0,20.5617,20.5665,20.5425,20.5617,12200.0
2008-02-19 12:10:00,42.94,43.0,42.94,42.97,20600.0,20.5617,20.5904,20.5617,20.576,20600.0
2008-02-19 12:15:00,42.97,43.0,42.93,42.98,10700.0,20.576,20.5904,20.5569,20.5808,10700.0
2008-02-19 12:20:00,42.98,43.0,42.93,42.93,10500.0,20.5808,20.5904,20.5569,20.5569,10500.0
2008-02-19 12:25:00,42.92,42.93,42.89,42.9,12400.0,20.5521,20.5569,20.5377,20.5425,12400.0
2008-02-19 12:30:00,42.89,42.9,42.84,42.85,12800.0,20.5377,20.5425,20.5138,20.5186,12800.0
2008-02-19 12:35:00,42.86,42.89,42.82,42.86,18700.0,20.5234,20.5377,20.5042,20.5234,18700.0
2008-02-19 12:40:00,42.85,42.88,42.84,42.85,11700.0,20.5186,20.5329,20.5138,20.5186,11700.0
2008-02-19 12:45:00,42.85,42.85,42.76,42.79,10800.0,20.5186,20.5186,20.4755,20.4898,10800.0
2008-02-19 12:50:00,42.77,42.79,42.73,42.75,11000.0,20.4803,20.4898,20.4611,20.4707,11000.0
2008-02-19 12:55:00,42.75,42.78,42.74,42.75,10000.0,20.4707,20.485,20.4659,20.4707,10000.0
2008-02-19 13:00:00,42.76,42.85,42.76,42.81,12600.0,20.4755,20.5186,20.4755,20.4994,12600.0
2008-02-19 13:05:00,42.79,42.82,42.78,42.79,10900.0,20.4898,20.5042,20.485,20.4898,10900.0
2008-02-19 13:10:00,42.79,42.84,42.78,42.81,12100.0,20.4898,20.5138,20.485,20.4994,12100.0
2008-02-19 13:15:00,42.81,42.93,42.79,42.88,14800.0,20.4994,20.5569,20.4898,20.5329,14800.0
2008-02-19 13:20:00,42.88,42.95,42.87,42.89,22500.0,20.5329,20.5665,20.5281,20.5377,22500.0
2008-02-19 13:25:00,42.9,42.93,42.84,42.84,18700.0,20.5425,20.5569,20.5138,20.5138,18700.0
2008-02-19 13:30:00,42.84,42.91,42.84,42.89,15100.0,20.5138,20.5473,20.5138,20.5377,15100.0
2008-02-19 13:35:00,42.89,42.91,42.88,42.88,12700.0,20.5377,20.5473,20.5329,20.5329,12700.0
2008-02-19 13:40:00,42.88,42.9,42.84,42.84,17000.0,20.5329,20.5425,20.5138,20.5138,17000.0
2008-02-19 13:45:00,42.84,42.86,42.8,42.8,14000.0,20.5138,20.5234,20.4946,20.4946,14000.0
2008-02-19 13:50:00,42.81,42.84,42.8,42.84,10900.0,20.4994,20.5138,20.4946,20.5138,10900.0
2008-02-19 13:55:00,42.84,42.85,42.76,42.76,9900.0,20.5138,20.5186,20.4755,20.4755,9900.0
2008-02-19 14:00:00,42.77,42.81,42.72,42.74,16400.0,20.4803,20.4994,20.4563,20.4659,16400.0
2008-02-19 14:05:00,42.73,42.74,42.7,42.72,11800.0,20.4611,20.4659,20.4467,20.4563,11800.0
2008-02-19 14:10:00,42.71,42.76,42.7,42.73,12400.0,20.4515,20.4755,20.4467,20.4611,12400.0
2008-02-19 14:15:00,42.73,42.79,42.73,42.77,16700.0,20.4611,20.4898,20.4611,20.4803,16700.0
2008-02-19 14:20:00,42.76,42.78,42.75,42.76,14400.0,20.4755,20.485,20.4707,20.4755,14400.0
2008-02-19 14:25:00,42.76,42.78,42.67,42.67,15500.0,20.4755,20.485,20.4324,20.4324,15500.0
2008-02-19 14:30:00,42.67,42.67,42.62,42.62,15700.0,20.4324,20.4324,20.4084,20.4084,15700.0
2008-02-19 14:35:00,42.62,42.72,42.6,42.7,14700.0,20.4084,20.4563,20.3989,20.4467,14700.0
2008-02-19 14:40:00,42.68,42.7,42.64,42.68,10600.0,20.4372,20.4467,20.418,20.4372,10600.0
2008-02-19 14:45:00,42.69,42.7,42.59,42.64,13900.0,20.442,20.4467,20.3941,20.418,13900.0
2008-02-19 14:50:00,42.64,42.65,42.57,42.6,16500.0,20.418,20.4228,20.3845,20.3989,16500.0
2008-02-19 14:55:00,42.58,42.6,42.51,42.51,13800.0,20.3893,20.3989,20.3558,20.3558,13800.0
2008-02-19 15:00:00,42.51,42.52,42.41,42.46,32900.0,20.3558,20.3605,20.3079,20.3318,32900.0
2008-02-19 15:05:00,42.46,42.5,42.45,42.47,26700.0,20.3318,20.351,20.327,20.3366,26700.0
2008-02-19 15:10:00,42.46,42.49,42.41,42.47,23100.0,20.3318,20.3462,20.3079,20.3366,23100.0
2008-02-19 15:15:00,42.47,42.49,42.45,42.47,18400.0,20.3366,20.3462,20.327,20.3366,18400.0
2008-02-19 15:20:00,42.48,42.5,42.39,42.48,30600.0,20.3414,20.351,20.2983,20.3414,30600.0
2008-02-19 15:25:00,42.47,42.53,42.43,42.48,22500.0,20.3366,20.3653,20.3175,20.3414,22500.0
2008-02-19 15:30:00,42.49,42.55,42.46,42.54,22900.0,20.3462,20.3749,20.3318,20.3701,22900.0
2008-02-19 15:35:00,42.54,42.64,42.54,42.62,35900.0,20.3701,20.418,20.3701,20.4084,35900.0
2008-02-19 15:40:00,42.63,42.67,42.61,42.64,28600.0,20.4132,20.4324,20.4036,20.418,28600.0
2008-02-19 15:45:00,42.65,42.66,42.58,42.59,25200.0,20.4228,20.4276,20.3893,20.3941,25200.0
2008-02-19 15:50:00,42.58,42.62,42.51,42.6,40900.0,20.3893,20.4084,20.3558,20.3989,40900.0
2008-02-19 15:55:00,42.6,42.61,42.51,42.55,87500.0,20.3989,20.4036,20.3558,20.3749,87500.0
2008-02-20 09:30:00,42.23,42.39,42.22,42.33,30300.0,20.2217,20.2983,20.2169,20.2696,30300.0
2008-02-20 09:35:00,42.34,42.46,41.99,42.46,72800.0,20.2744,20.3318,20.1068,20.3318,72800.0
2008-02-20 09:40:00,42.46,42.48,42.11,42.15,24400.0,20.3318,20.3414,20.1642,20.1834,24400.0
2008-02-20 09:45:00,42.15,42.28,42.12,42.28,11600.0,20.1834,20.2456,20.169,20.2456,11600.0
2008-02-20 09:50:00,42.29,42.29,42.08,42.08,24600.0,20.2504,20.2504,20.1499,20.1499,24600.0
2008-02-20 09:55:00,42.08,42.08,42.0,42.0,28600.0,20.1499,20.1499,20.1115,20.1115,28600.0
2008-02-20 10:00:00,42.05,42.05,41.85,41.89,37000.0,20.1355,20.1355,20.0397,20.0589,37000.0
2008-02-20 10:05:00,41.89,42.03,41.85,42.03,28700.0,20.0589,20.1259,20.0397,20.1259,28700.0
2008-02-20 10:10:00,42.02,42.03,41.91,41.92,22600.0,20.1211,20.1259,20.0685,20.0732,22600.0
2008-02-20 10:15:00,41.91,41.94,41.87,41.92,23600.0,20.0685,20.0828,20.0493,20.0732,23600.0
2008-02-20 10:20:00,41.92,42.01,41.89,41.96,29900.0,20.0732,20.1163,20.0589,20.0924,29900.0
2008-02-20 10:25:00,41.98,42.06,41.97,42.01,36000.0,20.102,20.1403,20.0972,20.1163,36000.0
2008-02-20 10:30:00,42.01,42.15,42.0,42.11,52000.0,20.1163,20.1834,20.1115,20.1642,52000.0
2008-02-20 10:35:00,42.1,42.16,42.03,42.16,37200.0,20.1594,20.1882,20.1259,20.1882,37200.0
2008-02-20 10:40:00,42.16,42.25,42.08,42.08,16600.0,20.1882,20.2313,20.1499,20.1499,16600.0
2008-02-20 10:45:00,42.08,42.09,41.92,41.95,29300.0,20.1499,20.1546,20.0732,20.0876,29300.0
2008-02-20 10:50:00,41.95,41.98,41.91,41.94,19500.0,20.0876,20.102,20.0685,20.0828,19500.0
2008-02-20 10:55:00,41.95,41.99,41.89,41.93,12600.0,20.0876,20.1068,20.0589,20.078,12600.0
2008-02-20 11:00:00,41.96,41.97,41.85,41.88,18000.0,20.0924,20.0972,20.0397,20.0541,18000.0
2008-02-20 11:05:00,41.87,41.88,41.8,41.82,24000.0,20.0493,20.0541,20.0158,20.0254,24000.0
2008-02-20 11:10:00,41.82,41.9,41.81,41.87,21400.0,20.0254,20.0637,20.0206,20.0493,21400.0
2008-02-20 11:15:00,41.87,41.92,41.84,41.9,26000.0,20.0493,20.0732,20.0349,20.0637,26000.0
2008-02-20 11:20:00,41.89,41.9,41.86,41.88,15900.0,20.0589,20.0637,20.0445,20.0541,15900.0
2008-02-20 11:25:00,41.89,41.92,41.87,41.92,14800.0,20.0589,20.0732,20.0493,20.0732,14800.0
2008-02-20 11:30:00,41.91,41.96,41.91,41.93,12000.0,20.0685,20.0924,20.0685,20.078,12000.0
2008-02-20 11:35:00,41.95,41.96,41.92,41.93,13500.0,20.0876,20.0924,20.0732,20.078,13500.0
2008-02-20 11:40:00,41.93,41.94,41.85,41.87,16600.0,20.078,20.0828,20.0397,20.0493,16600.0
2008-02-20 11:45:00,41.85,41.85,41.78,41.8,24000.0,20.0397,20.0397,20.0062,20.0158,24000.0
2008-02-20 11:50:00,41.79,41.81,41.79,41.81,25700.0,20.011,20.0206,20.011,20.0206,25700.0
2008-02-20 11:55:00,41.8,41.84,41.76,41.77,27800.0,20.0158,20.0349,19.9966,20.0014,27800.0
2008-02-20 12:00:00,41.76,41.91,41.75,41.87,35000.0,19.9966,20.0685,19.9918,20.0493,35000.0
2008-02-20 12:05:00,41.89,41.98,41.85,41.95,21100.0,20.0589,20.102,20.0397,20.0876,21100.0
2008-02-20 12:10:00,41.97,42.13,41.93,42.12,35100.0,20.0972,20.1738,20.078,20.169,35100.0
2008-02-20 12:15:00,42.12,42.13,41.93,41.94,47300.0,20.169,20.1738,20.078,20.0828,47300.0
2008-02-20 12:20:00,41.95,42.15,41.94,42.08,44900.0,20.0876,20.1834,20.0828,20.1499,44900.0
2008-02-20 12:25:00,42.07,42.09,41.92,41.96,26200.0,20.1451,20.1546,20.0732,20.0924,26200.0
2008-02-20 12:30:00,41.96,42.08,41.96,42.03,22300.0,20.0924,20.1499,20.0924,20.1259,22300.0
2008-02-20 12:35:00,42.05,42.1,42.0,42.01,17100.0,20.1355,20.1594,20.1115,20.1163,17100.0
2008-02-20 12:40:00,42.01,42.08,41.99,42.06,27800.0,20.1163,20.1499,20.1068,20.1403,27800.0
2008-02-20 12:45:00,42.06,42.15,42.06,42.07,24700.0,20.1403,20.1834,20.1403,20.1451,24700.0
2008-02-20 12:50:00,42.07,42.11,42.04,42.1,19500.0,20.1451,20.1642,20.1307,20.1594,19500.0
2008-02-20 12:55:00,42.11,42.14,42.08,42.08,10600.0,20.1642,20.1786,20.1499,20.1499,10600.0
2008-02-20 13:00:00,42.1,42.2,42.09,42.2,17800.0,20.1594,20.2073,20.1546,20.2073,17800.0
2008-02-20 13:05:00,42.2,42.28,42.19,42.19,27800.0,20.2073,20.2456,20.2025,20.2025,27800.0
2008-02-20 13:10:00,42.2,42.28,42.15,42.16,22600.0,20.2073,20.2456,20.1834,20.1882,22600.0
2008-02-20 13:15:00,42.16,42.27,42.15,42.26,31700.0,20.1882,20.2408,20.1834,20.236,31700.0
2008-02-20 13:20:00,42.27,42.27,42.17,42.17,36000.0,20.2408,20.2408,20.193,20.193,36000.0
2008-02-20 13:25:00,42.17,42.24,42.15,42.22,17000.0,20.193,20.2265,20.1834,20.2169,17000.0
2008-02-20 13:30:00,42.21,42.21,42.08,42.1,40900.0,20.2121,20.2121,20.1499,20.1594,40900.0
2008-02-20 13:35:00,42.12,42.15,42.07,42.13,42800.0,20.169,20.1834,20.1451,20.1738,42800.0
2008-02-20 13:40:00,42.15,42.22,42.1,42.12,30000.0,20.1834,20.2169,20.1594,20.169,30000.0
2008-02-20 13:45:00,42.12,42.15,42.11,42.13,17900.0,20.169,20.1834,20.1642,20.1738,17900.0
2008-02-20 13:50:00,42.14,42.17,42.12,42.14,17300.0,20.1786,20.193,20.169,20.1786,17300.0
2008-02-20 13:55:00,42.12,42.14,42.05,42.05,35600.0,20.169,20.1786,20.1355,20.1355,35600.0
2008-02-20 14:00:00,42.06,42.18,41.95,42.05,53100.0,20.1403,20.1977,20.0876,20.1355,53100.0
2008-02-20 14:05:00,42.06,42.21,42.06,42.14,34000.0,20.1403,20.2121,20.1403,20.1786,34000.0
2008-02-20 14:10:00,42.16,42.18,42.04,42.07,22500.0,20.1882,20.1977,20.1307,20.1451,22500.0
2008-02-20 14:15:00,42.06,42.14,42.02,42.03,27200.0,20.1403,20.1786,20.1211,20.1259,27200.0
2008-02-20 14:20:00,42.04,42.09,41.97,42.02,25200.0,20.1307,20.1546,20.0972,20.1211,25200.0
2008-02-20 14:25:00,42.06,42.11,42.05,42.09,15000.0,20.1403,20.1642,20.1355,20.1546,15000.0
2008-02-20 14:30:00,42.09,42.15,42.07,42.07,26800.0,20.1546,20.1834,20.1451,20.1451,26800.0
2008-02-20 14:35:00,42.07,42.17,42.04,42.17,37600.0,20.1451,20.193,20.1307,20.193,37600.0
2008-02-20 14:40:00,42.17,42.18,42.15,42.17,18400.0,20.193,20.1977,20.1834,20.193,18400.0
2008-02-20 14:45:00,42.17,42.36,42.16,42.35,28800.0,20.193,20.2839,20.1882,20.2791,28800.0
2008-02-20 14:50:00,42.34,42.41,42.34,42.36,19100.0,20.2744,20.3079,20.2744,20.2839,19100.0
2008-02-20 14:55:00,42.36,42.42,42.33,42.36,27600.0,20.2839,20.3127,20.2696,20.2839,27600.0
2008-02-20 15:00:00,42.35,42.4,42.35,42.37,18500.0,20.2791,20.3031,20.2791,20.2887,18500.0
2008-02-20 15:05:00,42.37,42.38,42.31,42.32,22900.0,20.2887,20.2935,20.26,20.2648,22900.0
2008-02-20 15:10:00,42.33,42.4,42.33,42.33,21900.0,20.2696,20.3031,20.2696,20.2696,21900.0
2008-02-20 15:15:00,42.34,42.35,42.21,42.21,30800.0,20.2744,20.2791,20.2121,20.2121,30800.0
2008-02-20 15:20:00,42.21,42.31,42.19,42.2,30800.0,20.2121,20.26,20.2025,20.2073,30800.0
2008-02-20 15:25:00,42.21,42.25,42.18,42.22,27000.0,20.2121,20.2313,20.1977,20.2169,27000.0
2008-02-20 15:30:00,42.22,42.25,42.18,42.19,31200.0,20.2169,20.2313,20.1977,20.2025,31200.0
2008-02-20 15:35:00,42.2,42.24,42.19,42.23,30500.0,20.2073,20.2265,20.2025,20.2217,30500.0
2008-02-20 15:40:00,42.23,42.24,42.04,42.18,53100.0,20.2217,20.2265,20.1307,20.1977,53100.0
2008-02-20 15:45:00,42.18,42.18,42.07,42.15,36900.0,20.1977,20.1977,20.1451,20.1834,36900.0
2008-02-20 15:50:00,42.14,42.26,42.14,42.2,67700.0,20.1786,20.236,20.1786,20.2073,67700.0
2008-02-20 15:55:00,42.2,42.27,42.18,42.27,68700.0,20.2073,20.2408,20.1977,20.2408,68700.0
2008-02-21 09:30:00,42.35,42.9,42.35,42.37,42200.0,20.2791,20.5425,20.2791,20.2887,42200.0
2008-02-21 09:35:00,42.35,42.36,42.13,42.2,28900.0,20.2791,20.2839,20.1738,20.2073,28900.0
2008-02-21 09:40:00,42.2,42.33,42.19,42.32,29200.0,20.2073,20.2696,20.2025,20.2648,29200.0
2008-02-21 09:45:00,42.32,42.32,42.23,42.27,19000.0,20.2648,20.2648,20.2217,20.2408,19000.0
2008-02-21 09:50:00,42.28,42.4,42.26,42.4,35300.0,20.2456,20.3031,20.236,20.3031,35300.0
2008-02-21 09:55:00,42.37,42.45,42.35,42.45,94700.0,20.2887,20.327,20.2791,20.327,94700.0
2008-02-21 10:00:00,42.44,42.46,42.21,42.36,44000.0,20.3222,20.3318,20.2121,20.2839,44000.0
2008-02-21 10:05:00,42.35,42.46,42.3,42.45,33500.0,20.2791,20.3318,20.2552,20.327,33500.0
2008-02-21 10:10:00,42.45,42.46,42.38,42.39,27800.0,20.327,20.3318,20.2935,20.2983,27800.0
2008-02-21 10:15:00,42.4,42.54,42.39,42.5,29800.0,20.3031,20.3701,20.2983,20.351,29800.0
2008-02-21 10:20:00,42.5,42.51,42.36,42.42,48000.0,20.351,20.3558,20.2839,20.3127,48000.0
2008-02-21 10:25:00,42.43,42.46,42.39,42.42,18900.0,20.3175,20.3318,20.2983,20.3127,18900.0
2008-02-21 10:30:00,42.41,42.44,42.26,42.29,49900.0,20.3079,20.3222,20.236,20.2504,49900.0
2008-02-21 10:35:00,42.28,42.28,42.12,42.13,31000.0,20.2456,20.2456,20.169,20.1738,31000.0
2008-02-21 10:40:00,42.12,42.15,42.08,42.1,45500.0,20.169,20.1834,20.1499,20.1594,45500.0
2008-02-21 10:45:00,42.12,42.17,42.1,42.17,22400.0,20.169,20.193,20.1594,20.193,22400.0
2008-02-21 10:50:00,42.18,42.2,42.12,42.13,19300.0,20.1977,20.2073,20.169,20.1738,19300.0
2008-02-21 10:55:00,42.12,42.25,42.1,42.15,26600.0,20.169,20.2313,20.1594,20.1834,26600.0
2008-02-21 11:00:00,42.15,42.19,42.11,42.15,15400.0,20.1834,20.2025,20.1642,20.1834,15400.0
2008-02-21 11:05:00,42.15,42.18,42.14,42.14,16600.0,20.1834,20.1977,20.1786,20.1786,16600.0
2008-02-21 11:10:00,42.14,42.15,42.11,42.14,15400.0,20.1786,20.1834,20.1642,20.1786,15400.0
2008-02-21 11:15:00,42.13,42.17,42.13,42.14,12300.0,20.1738,20.193,20.1738,20.1786,12300.0
2008-02-21 11:20:00,42.15,42.16,42.05,42.08,23800.0,20.1834,20.1882,20.1355,20.1499,23800.0
2008-02-21 11:25:00,42.07,42.19,42.07,42.15,15300.0,20.1451,20.2025,20.1451,20.1834,15300.0
2008-02-21 11:30:00,42.15,42.19,42.13,42.16,15200.0,20.1834,20.2025,20.1738,20.1882,15200.0
2008-02-21 11:35:00,42.15,42.21,42.14,42.17,17200.0,20.1834,20.2121,20.1786,20.193,17200.0
2008-02-21 11:40:00,42.19,42.22,42.18,42.2,7300.0,20.2025,20.2169,20.1977,20.2073,7300.0
2008-02-21 11:45:00,42.19,42.23,42.18,42.21,8200.0,20.2025,20.2217,20.1977,20.2121,8200.0
2008-02-21 11:50:00,42.21,42.22,42.14,42.15,10800.0,20.2121,20.2169,20.1786,20.1834,10800.0
2008-02-21 11:55:00,42.15,42.2,42.15,42.19,11400.0,20.1834,20.2073,20.1834,20.2025,11400.0
2008-02-21 12:00:00,42.19,42.2,42.16,42.19,14100.0,20.2025,20.2073,20.1882,20.2025,14100.0
2008-02-21 12:05:00,42.18,42.2,42.17,42.19,13900.0,20.1977,20.2073,20.193,20.2025,13900.0
2008-02-21 12:10:00,42.19,42.23,42.16,42.21,10900.0,20.2025,20.2217,20.1882,20.2121,10900.0
2008-02-21 12:15:00,42.21,42.22,42.15,42.16,13800.0,20.2121,20.2169,20.1834,20.1882,13800.0
2008-02-21 12:20:00,42.18,42.18,42.06,42.09,11700.0,20.1977,20.1977,20.1403,20.1546,11700.0
2008-02-21 12:25:00,42.1,42.17,42.09,42.17,9000.0,20.1594,20.193,20.1546,20.193,9000.0
2008-02-21 12:30:00,42.16,42.31,42.1,42.31,19200.0,20.1882,20.26,20.1594,20.26,19200.0
2008-02-21 12:35:00,42.31,42.32,42.26,42.29,13700.0,20.26,20.2648,20.236,20.2504,13700.0
2008-02-21 12:40:00,42.29,42.29,42.22,42.23,17400.0,20.2504,20.2504,20.2169,20.2217,17400.0
2008-02-21 12:45:00,42.23,42.23,42.19,42.19,10200.0,20.2217,20.2217,20.2025,20.2025,10200.0
2008-02-21 12:50:00,42.19,42.23,42.17,42.2,56300.0,20.2025,20.2217,20.193,20.2073,56300.0
2008-02-21 12:55:00,42.2,42.24,42.2,42.24,7300.0,20.2073,20.2265,20.2073,20.2265,7300.0
2008-02-21 13:00:00,42.23,42.24,42.11,42.13,14900.0,20.2217,20.2265,20.1642,20.1738,14900.0
2008-02-21 13:05:00,42.14,42.16,42.09,42.15,15500.0,20.1786,20.1882,20.1546,20.1834,15500.0
2008-02-21 13:10:00,42.15,42.15,42.02,42.02,16100.0,20.1834,20.1834,20.1211,20.1211,16100.0
2008-02-21 13:15:00,42.02,42.03,41.98,41.99,15800.0,20.1211,20.1259,20.102,20.1068,15800.0
2008-02-21 13:20:00,42.0,42.0,41.93,42.0,14300.0,20.1115,20.1115,20.078,20.1115,14300.0
2008-02-21 13:25:00,41.98,42.0,41.93,42.0,14200.0,20.102,20.1115,20.078,20.1115,14200.0
2008-02-21 13:30:00,41.99,42.02,41.96,41.96,11600.0,20.1068,20.1211,20.0924,20.0924,11600.0
2008-02-21 13:35:00,41.99,41.99,41.91,41.94,21100.0,20.1068,20.1068,20.0685,20.0828,21100.0
2008-02-21 13:40:00,41.93,41.98,41.91,41.98,11500.0,20.078,20.102,20.0685,20.102,11500.0
2008-02-21 13:45:00,41.98,42.0,41.94,41.94,15300.0,20.102,20.1115,20.0828,20.0828,15300.0
2008-02-21 13:50:00,41.95,42.02,41.93,41.98,18300.0,20.0876,20.1211,20.078,20.102,18300.0
2008-02-21 13:55:00,41.98,42.02,41.93,42.01,15100.0,20.102,20.1211,20.078,20.1163,15100.0
2008-02-21 14:00:00,42.01,42.02,41.98,41.98,11700.0,20.1163,20.1211,20.102,20.102,11700.0
2008-02-21 14:05:00,41.98,42.06,41.98,42.02,14600.0,20.102,20.1403,20.102,20.1211,14600.0
2008-02-21 14:10:00,42.02,42.02,41.95,41.97,18800.0,20.1211,20.1211,20.0876,20.0972,18800.0
2008-02-21 14:15:00,41.96,42.0,41.94,41.98,14300.0,20.0924,20.1115,20.0828,20.102,14300.0
2008-02-21 14:20:00,41.98,42.04,41.94,41.97,25000.0,20.102,20.1307,20.0828,20.0972,25000.0
2008-02-21 14:25:00,41.98,42.03,41.95,42.01,24100.0,20.102,20.1259,20.0876,20.1163,24100.0
2008-02-21 14:30:00,42.01,42.07,41.97,42.06,14500.0,20.1163,20.1451,20.0972,20.1403,14500.0
2008-02-21 14:35:00,42.06,42.08,42.01,42.03,26900.0,20.1403,20.1499,20.1163,20.1259,26900.0
2008-02-21 14:40:00,42.03,42.04,42.0,42.01,23300.0,20.1259,20.1307,20.1115,20.1163,23300.0
2008-02-21 14:45:00,42.01,42.01,41.93,41.98,37800.0,20.1163,20.1163,20.078,20.102,37800.0
2008-02-21 14:50:00,41.97,42.0,41.95,41.99,17600.0,20.0972,20.1115,20.0876,20.1068,17600.0
2008-02-21 14:55:00,41.98,42.0,41.92,41.98,32200.0,20.102,20.1115,20.0732,20.102,32200.0
2008-02-21 15:00:00,41.97,41.97,41.82,41.87,36700.0,20.0972,20.0972,20.0254,20.0493,36700.0
2008-02-21 15:05:00,41.86,41.87,41.75,41.82,50300.0,20.0445,20.0493,19.9918,20.0254,50300.0
2008-02-21 15:10:00,41.83,41.84,41.77,41.78,26400.0,20.0301,20.0349,20.0014,20.0062,26400.0
2008-02-21 15:15:00,41.78,41.82,41.75,41.82,20000.0,20.0062,20.0254,19.9918,20.0254,20000.0
2008-02-21 15:20:00,41.82,41.88,41.74,41.87,40400.0,20.0254,20.0541,19.987,20.0493,40400.0
2008-02-21 15:25:00,41.86,41.88,41.75,41.76,33100.0,20.0445,20.0541,19.9918,19.9966,33100.0
2008-02-21 15:30:00,41.76,41.85,41.75,41.82,17400.0,19.9966,20.0397,19.9918,20.0254,17400.0
2008-02-21 15:35:00,41.82,41.85,41.66,41.69,34800.0,20.0254,20.0397,19.9487,19.9631,34800.0
2008-02-21 15:40:00,41.68,41.76,41.65,41.71,33900.0,19.9583,19.9966,19.944,19.9727,33900.0
2008-02-21 15:45:00,41.7,41.74,41.64,41.66,51100.0,19.9679,19.987,19.9392,19.9487,51100.0
2008-02-21 15:50:00,41.66,41.68,41.6,41.63,60300.0,19.9487,19.9583,19.92,19.9344,60300.0
2008-02-21 15:55:00,41.63,41.76,41.62,41.67,113400.0,19.9344,19.9966,19.9296,19.9535,113400.0
2008-02-22 09:30:00,41.95,41.97,41.78,41.92,23000.0,20.0876,20.0972,20.0062,20.0732,23000.0
2008-02-22 09:35:00,41.93,42.21,41.9,42.07,20600.0,20.078,20.2121,20.0637,20.1451,20600.0
2008-02-22 09:40:00,42.07,42.12,42.04,42.1,11300.0,20.1451,20.169,20.1307,20.1594,11300.0
2008-02-22 09:45:00,42.1,42.15,42.03,42.07,15600.0,20.1594,20.1834,20.1259,20.1451,15600.0
2008-02-22 09:50:00,42.04,42.08,42.0,42.05,11900.0,20.1307,20.1499,20.1115,20.1355,11900.0
2008-02-22 09:55:00,42.06,42.15,42.02,42.13,27600.0,20.1403,20.1834,20.1211,20.1738,27600.0
2008-02-22 10:00:00,42.13,42.14,42.04,42.08,23300.0,20.1738,20.1786,20.1307,20.1499,23300.0
2008-02-22 10:05:00,42.08,42.08,41.82,41.86,23500.0,20.1499,20.1499,20.0254,20.0445,23500.0
2008-02-22 10:10:00,41.87,41.9,41.75,41.85,23300.0,20.0493,20.0637,19.9918,20.0397,23300.0
2008-02-22 10:15:00,41.86,41.91,41.82,41.9,13000.0,20.0445,20.0685,20.0254,20.0637,13000.0
2008-02-22 10:20:00,41.91,41.91,41.78,41.84,27000.0,20.0685,20.0685,20.0062,20.0349,27000.0
2008-02-22 10:25:00,41.82,41.94,41.82,41.89,18300.0,20.0254,20.0828,20.0254,20.0589,18300.0
2008-02-22 10:30:00,41.9,41.92,41.69,41.69,20200.0,20.0637,20.0732,19.9631,19.9631,20200.0
2008-02-22 10:35:00,41.69,41.74,41.68,41.72,16800.0,19.9631,19.987,19.9583,19.9775,16800.0
2008-02-22 10:40:00,41.72,41.77,41.66,41.77,19300.0,19.9775,20.0014,19.9487,20.0014,19300.0
2008-02-22 10:45:00,41.74,41.8,41.74,41.75,8700.0,19.987,20.0158,19.987,19.9918,8700.0
2008-02-22 10:50:00,41.74,41.78,41.71,41.73,10800.0,19.987,20.0062,19.9727,19.9823,10800.0
2008-02-22 10:55:00,41.75,41.75,41.68,41.73,11300.0,19.9918,19.9918,19.9583,19.9823,11300.0
2008-02-22 11:00:00,41.71,41.82,41.71,41.77,12900.0,19.9727,20.0254,19.9727,20.0014,12900.0
2008-02-22 11:05:00,41.77,41.87,41.7,41.87,21700.0,20.0014,20.0493,19.9679,20.0493,21700.0
2008-02-22 11:10:00,41.85,41.95,41.85,41.95,13800.0,20.0397,20.0876,20.0397,20.0876,13800.0
2008-02-22 11:15:00,41.97,42.08,41.96,42.06,14300.0,20.0972,20.1499,20.0924,20.1403,14300.0
2008-02-22 11:20:00,42.07,42.07,41.98,42.07,16800.0,20.1451,20.1451,20.102,20.1451,16800.0
2008-02-22 11:25:00,42.07,42.08,41.95,41.95,25500.0,20.1451,20.1499,20.0876,20.0876,25500.0
2008-02-22 11:30:00,41.96,42.07,41.96,42.07,18000.0,20.0924,20.1451,20.0924,20.1451,18000.0
2008-02-22 11:35:00,42.07,42.12,42.05,42.08,8500.0,20.1451,20.169,20.1355,20.1499,8500.0
2008-02-22 11:40:00,42.08,42.09,42.01,42.01,8900.0,20.1499,20.1546,20.1163,20.1163,8900.0
2008-02-22 11:45:00,42.02,42.09,42.01,42.02,9000.0,20.1211,20.1546,20.1163,20.1211,9000.0
2008-02-22 11:50:00,42.03,42.03,41.95,41.98,17400.0,20.1259,20.1259,20.0876,20.102,17400.0
2008-02-22 11:55:00,41.98,42.0,41.91,41.99,20100.0,20.102,20.1115,20.0685,20.1068,20100.0
2008-02-22 12:00:00,41.99,41.99,41.91,41.93,8800.0,20.1068,20.1068,20.0685,20.078,8800.0
2008-02-22 12:05:00,41.94,41.95,41.86,41.91,9300.0,20.0828,20.0876,20.0445,20.0685,9300.0
2008-02-22 12:10:00,41.9,41.91,41.81,41.82,10300.0,20.0637,20.0685,20.0206,20.0254,10300.0
2008-02-22 12:15:00,41.82,41.85,41.8,41.85,5900.0,20.0254,20.0397,20.0158,20.0397,5900.0
2008-02-22 12:20:00,41.84,41.87,41.83,41.85,5000.0,20.0349,20.0493,20.0301,20.0397,5000.0
2008-02-22 12:25:00,41.84,41.89,41.83,41.83,6600.0,20.0349,20.0589,20.0301,20.0301,6600.0
2008-02-22 12:30:00,41.84,41.85,41.77,41.82,6200.0,20.0349,20.0397,20.0014,20.0254,6200.0
2008-02-22 12:35:00,41.84,41.9,41.84,41.89,8200.0,20.0349,20.0637,20.0349,20.0589,8200.0
2008-02-22 12:40:00,41.89,41.92,41.86,41.92,10200.0,20.0589,20.0732,20.0445,20.0732,10200.0
2008-02-22 12:45:00,41.92,41.98,41.89,41.98,16100.0,20.0732,20.102,20.0589,20.102,16100.0
2008-02-22 12:50:00,41.99,42.06,41.96,42.01,12000.0,20.1068,20.1403,20.0924,20.1163,12000.0
2008-02-22 12:55:00,42.01,42.07,42.01,42.04,3600.0,20.1163,20.1451,20.1163,20.1307,3600.0
2008-02-22 13:00:00,42.06,42.07,41.93,41.97,10500.0,20.1403,20.1451,20.078,20.0972,10500.0
2008-02-22 13:05:00,41.97,42.05,41.97,42.01,8600.0,20.0972,20.1355,20.0972,20.1163,8600.0
2008-02-22 13:10:00,42.01,42.08,42.01,42.06,6600.0,20.1163,20.1499,20.1163,20.1403,6600.0
2008-02-22 13:15:00,42.05,42.09,42.01,42.03,11100.0,20.1355,20.1546,20.1163,20.1259,11100.0
2008-02-22 13:20:00,42.05,42.07,42.01,42.04,5300.0,20.1355,20.1451,20.1163,20.1307,5300.0
2008-02-22 13:25:00,42.06,42.09,42.0,42.0,8200.0,20.1403,20.1546,20.1115,20.1115,8200.0
2008-02-22 13:30:00,41.99,42.01,41.9,41.91,23400.0,20.1068,20.1163,20.0637,20.0685,23400.0
2008-02-22 13:35:00,41.9,41.93,41.88,41.92,21800.0,20.0637,20.078,20.0541,20.0732,21800.0
2008-02-22 13:40:00,41.93,41.95,41.87,41.88,7100.0,20.078,20.0876,20.0493,20.0541,7100.0
2008-02-22 13:45:00,41.89,41.97,41.86,41.95,7500.0,20.0589,20.0972,20.0445,20.0876,7500.0
2008-02-22 13:50:00,41.96,42.02,41.94,41.98,12900.0,20.0924,20.1211,20.0828,20.102,12900.0
2008-02-22 13:55:00,41.98,42.0,41.97,41.97,12700.0,20.102,20.1115,20.0972,20.0972,12700.0
2008-02-22 14:00:00,41.97,41.98,41.85,41.88,17800.0,20.0972,20.102,20.0397,20.0541,17800.0
2008-02-22 14:05:00,41.87,41.95,41.86,41.94,9900.0,20.0493,20.0876,20.0445,20.0828,9900.0
2008-02-22 14:10:00,41.94,41.98,41.87,41.92,13700.0,20.0828,20.102,20.0493,20.0732,13700.0
2008-02-22 14:15:00,41.91,41.98,41.87,41.97,9400.0,20.0685,20.102,20.0493,20.0972,9400.0
2008-02-22 14:20:00,41.98,41.99,41.93,41.98,6900.0,20.102,20.1068,20.078,20.102,6900.0
2008-02-22 14:25:00,41.98,41.99,41.94,41.96,9600.0,20.102,20.1068,20.0828,20.0924,9600.0
2008-02-22 14:30:00,41.95,41.96,41.88,41.93,16100.0,20.0876,20.0924,20.0541,20.078,16100.0
2008-02-22 14:35:00,41.93,42.0,41.92,41.97,15500.0,20.078,20.1115,20.0732,20.0972,15500.0
2008-02-22 14:40:00,41.98,42.06,41.96,42.04,22900.0,20.102,20.1403,20.0924,20.1307,22900.0
2008-02-22 14:45:00,42.03,42.08,41.98,42.04,11200.0,20.1259,20.1499,20.102,20.1307,11200.0
2008-02-22 14:50:00,42.03,42.05,41.99,42.0,14400.0,20.1259,20.1355,20.1068,20.1115,14400.0
2008-02-22 14:55:00,41.99,42.04,41.96,41.96,33000.0,20.1068,20.1307,20.0924,20.0924,33000.0
2008-02-22 15:00:00,41.97,42.01,41.95,41.95,19100.0,20.0972,20.1163,20.0876,20.0876,19100.0
2008-02-22 15:05:00,41.96,41.96,41.9,41.9,14200.0,20.0924,20.0924,20.0637,20.0637,14200.0
2008-02-22 15:10:00,41.9,41.92,41.82,41.85,25200.0,20.0637,20.0732,20.0254,20.0397,25200.0
2008-02-22 15:15:00,41.85,41.85,41.7,41.8,40200.0,20.0397,20.0397,19.9679,20.0158,40200.0
2008-02-22 15:20:00,41.8,41.88,41.79,41.83,21800.0,20.0158,20.0541,20.011,20.0301,21800.0
2008-02-22 15:25:00,41.83,42.03,41.82,42.03,42500.0,20.0301,20.1259,20.0254,20.1259,42500.0
2008-02-22 15:30:00,42.02,42.13,41.97,42.06,68000.0,20.1211,20.1738,20.0972,20.1403,68000.0
2008-02-22 15:35:00,42.07,42.21,42.07,42.12,58000.0,20.1451,20.2121,20.1451,20.169,58000.0
2008-02-22 15:40:00,42.13,42.21,42.07,42.14,36700.0,20.1738,20.2121,20.1451,20.1786,36700.0
2008-02-22 15:45:00,42.13,42.29,42.09,42.23,34600.0,20.1738,20.2504,20.1546,20.2217,34600.0
2008-02-22 15:50:00,42.25,42.33,42.19,42.33,101500.0,20.2313,20.2696,20.2025,20.2696,101500.0
2008-02-22 15:55:00,42.33,42.33,42.15,42.31,157400.0,20.2696,20.2696,20.1834,20.26,157400.0
2008-02-25 09:30:00,42.21,43.1,42.04,42.52,35400.0,20.2121,20.6383,20.1307,20.3605,35400.0
2008-02-25 09:35:00,42.58,42.68,42.49,42.52,24000.0,20.3893,20.4372,20.3462,20.3605,24000.0
2008-02-25 09:40:00,42.53,42.54,42.46,42.48,32800.0,20.3653,20.3701,20.3318,20.3414,32800.0
2008-02-25 09:45:00,42.47,42.49,42.43,42.48,25000.0,20.3366,20.3462,20.3175,20.3414,25000.0
2008-02-25 09:50:00,42.44,42.49,42.33,42.36,27100.0,20.3222,20.3462,20.2696,20.2839,27100.0
2008-02-25 09:55:00,42.37,42.38,42.31,42.36,19400.0,20.2887,20.2935,20.26,20.2839,19400.0
2008-02-25 10:00:00,42.4,42.47,42.2,42.22,42700.0,20.3031,20.3366,20.2073,20.2169,42700.0
2008-02-25 10:05:00,42.24,42.33,42.19,42.24,28900.0,20.2265,20.2696,20.2025,20.2265,28900.0
2008-02-25 10:10:00,42.24,42.3,42.18,42.2,25100.0,20.2265,20.2552,20.1977,20.2073,25100.0
2008-02-25 10:15:00,42.2,42.34,42.2,42.22,26200.0,20.2073,20.2744,20.2073,20.2169,26200.0
2008-02-25 10:20:00,42.22,42.35,42.21,42.29,22900.0,20.2169,20.2791,20.2121,20.2504,22900.0
2008-02-25 10:25:00,42.3,42.45,42.25,42.43,27400.0,20.2552,20.327,20.2313,20.3175,27400.0
2008-02-25 10:30:00,42.42,42.44,42.33,42.33,14500.0,20.3127,20.3222,20.2696,20.2696,14500.0
2008-02-25 10:35:00,42.34,42.41,42.33,42.39,14200.0,20.2744,20.3079,20.2696,20.2983,14200.0
2008-02-25 10:40:00,42.38,42.42,42.28,42.28,22100.0,20.2935,20.3127,20.2456,20.2456,22100.0
2008-02-25 10:45:00,42.28,42.34,42.24,42.32,24700.0,20.2456,20.2744,20.2265,20.2648,24700.0
2008-02-25 10:50:00,42.33,42.39,42.29,42.29,19600.0,20.2696,20.2983,20.2504,20.2504,19600.0
2008-02-25 10:55:00,42.28,42.4,42.25,42.37,13900.0,20.2456,20.3031,20.2313,20.2887,13900.0
2008-02-25 11:00:00,42.38,42.38,42.3,42.34,5800.0,20.2935,20.2935,20.2552,20.2744,5800.0
2008-02-25 11:05:00,42.33,42.34,42.24,42.24,8500.0,20.2696,20.2744,20.2265,20.2265,8500.0
2008-02-25 11:10:00,42.26,42.35,42.25,42.3,9700.0,20.236,20.2791,20.2313,20.2552,9700.0
2008-02-25 11:15:00,42.32,42.37,42.28,42.28,10100.0,20.2648,20.2887,20.2456,20.2456,10100.0
2008-02-25 11:20:00,42.28,42.37,42.28,42.37,5100.0,20.2456,20.2887,20.2456,20.2887,5100.0
2008-02-25 11:25:00,42.36,42.41,42.35,42.4,4500.0,20.2839,20.3079,20.2791,20.3031,4500.0
2008-02-25 11:30:00,42.39,42.4,42.34,42.39,10400.0,20.2983,20.3031,20.2744,20.2983,10400.0
2008-02-25 11:35:00,42.39,42.41,42.36,42.41,20800.0,20.2983,20.3079,20.2839,20.3079,20800.0
2008-02-25 11:40:00,42.43,42.49,42.4,42.49,26300.0,20.3175,20.3462,20.3031,20.3462,26300.0
2008-02-25 11:45:00,42.48,42.5,42.46,42.5,7800.0,20.3414,20.351,20.3318,20.351,7800.0
2008-02-25 11:50:00,42.49,42.52,42.49,42.49,11200.0,20.3462,20.3605,20.3462,20.3462,11200.0
2008-02-25 11:55:00,42.5,42.52,42.39,42.41,15000.0,20.351,20.3605,20.2983,20.3079,15000.0
2008-02-25 12:00:00,42.41,42.43,42.38,42.38,8800.0,20.3079,20.3175,20.2935,20.2935,8800.0
2008-02-25 12:05:00,42.39,42.45,42.39,42.45,12100.0,20.2983,20.327,20.2983,20.327,12100.0
2008-02-25 12:10:00,42.44,42.46,42.4,42.46,12200.0,20.3222,20.3318,20.3031,20.3318,12200.0
2008-02-25 12:15:00,42.47,42.47,42.28,42.28,31900.0,20.3366,20.3366,20.2456,20.2456,31900.0
2008-02-25 12:20:00,42.28,42.34,42.28,42.31,14500.0,20.2456,20.2744,20.2456,20.26,14500.0
2008-02-25 12:25:00,42.31,42.33,42.29,42.33,5000.0,20.26,20.2696,20.2504,20.2696,5000.0
2008-02-25 12:30:00,42.32,42.34,42.26,42.3,19700.0,20.2648,20.2744,20.236,20.2552,19700.0
2008-02-25 12:35:00,42.3,42.33,42.26,42.33,13000.0,20.2552,20.2696,20.236,20.2696,13000.0
2008-02-25 12:40:00,42.32,42.35,42.29,42.34,7400.0,20.2648,20.2791,20.2504,20.2744,7400.0
2008-02-25 12:45:00,42.34,42.39,42.33,42.37,6400.0,20.2744,20.2983,20.2696,20.2887,6400.0
2008-02-25 12:50:00,42.37,42.38,42.31,42.32,9100.0,20.2887,20.2935,20.26,20.2648,9100.0
2008-02-25 12:55:00,42.34,42.37,42.31,42.36,5800.0,20.2744,20.2887,20.26,20.2839,5800.0
2008-02-25 13:00:00,42.35,42.36,42.31,42.32,5200.0,20.2791,20.2839,20.26,20.2648,5200.0
2008-02-25 13:05:00,42.33,42.4,42.32,42.35,10000.0,20.2696,20.3031,20.2648,20.2791,10000.0
2008-02-25 13:10:00,42.35,42.36,42.3,42.34,6600.0,20.2791,20.2839,20.2552,20.2744,6600.0
2008-02-25 13:15:00,42.33,42.37,42.31,42.37,5900.0,20.2696,20.2887,20.26,20.2887,5900.0
2008-02-25 13:20:00,42.35,42.41,42.34,42.39,8500.0,20.2791,20.3079,20.2744,20.2983,8500.0
2008-02-25 13:25:00,42.38,42.39,42.33,42.37,6400.0,20.2935,20.2983,20.2696,20.2887,6400.0
2008-02-25 13:30:00,42.34,42.36,42.27,42.27,9200.0,20.2744,20.2839,20.2408,20.2408,9200.0
2008-02-25 13:35:00,42.26,42.37,42.26,42.37,10200.0,20.236,20.2887,20.236,20.2887,10200.0
2008-02-25 13:40:00,42.35,42.39,42.32,42.34,10200.0,20.2791,20.2983,20.2648,20.2744,10200.0
2008-02-25 13:45:00,42.34,42.36,42.33,42.36,14600.0,20.2744,20.2839,20.2696,20.2839,14600.0
2008-02-25 13:50:00,42.35,42.36,42.24,42.31,31700.0,20.2791,20.2839,20.2265,20.26,31700.0
2008-02-25 13:55:00,42.3,42.34,42.3,42.31,9900.0,20.2552,20.2744,20.2552,20.26,9900.0
2008-02-25 14:00:00,42.32,42.34,42.27,42.34,13300.0,20.2648,20.2744,20.2408,20.2744,13300.0
2008-02-25 14:05:00,42.34,42.34,42.29,42.31,9300.0,20.2744,20.2744,20.2504,20.26,9300.0
2008-02-25 14:10:00,42.31,42.37,42.29,42.36,15400.0,20.26,20.2887,20.2504,20.2839,15400.0
2008-02-25 14:15:00,42.36,42.38,42.3,42.31,12900.0,20.2839,20.2935,20.2552,20.26,12900.0
2008-02-25 14:20:00,42.31,42.36,42.26,42.29,17800.0,20.26,20.2839,20.236,20.2504,17800.0
2008-02-25 14:25:00,42.3,42.66,42.26,42.64,71000.0,20.2552,20.4276,20.236,20.418,71000.0
2008-02-25 14:30:00,42.63,42.65,42.56,42.59,37900.0,20.4132,20.4228,20.3797,20.3941,37900.0
2008-02-25 14:35:00,42.59,42.59,42.49,42.53,46400.0,20.3941,20.3941,20.3462,20.3653,46400.0
2008-02-25 14:40:00,42.53,42.61,42.41,42.42,28100.0,20.3653,20.4036,20.3079,20.3127,28100.0
2008-02-25 14:45:00,42.41,42.49,42.38,42.44,37900.0,20.3079,20.3462,20.2935,20.3222,37900.0
2008-02-25 14:50:00,42.48,42.56,42.39,42.53,51900.0,20.3414,20.3797,20.2983,20.3653,51900.0
2008-02-25 14:55:00,42.52,42.54,42.45,42.53,25500.0,20.3605,20.3701,20.327,20.3653,25500.0
2008-02-25 15:00:00,42.53,42.57,42.5,42.55,22700.0,20.3653,20.3845,20.351,20.3749,22700.0
2008-02-25 15:05:00,42.55,42.58,42.45,42.49,29900.0,20.3749,20.3893,20.327,20.3462,29900.0
2008-02-25 15:10:00,42.48,42.52,42.38,42.45,25700.0,20.3414,20.3605,20.2935,20.327,25700.0
2008-02-25 15:15:00,42.45,42.54,42.45,42.49,22600.0,20.327,20.3701,20.327,20.3462,22600.0
2008-02-25 15:20:00,42.47,42.52,42.43,42.44,24500.0,20.3366,20.3605,20.3175,20.3222,24500.0
2008-02-25 15:25:00,42.46,42.62,42.46,42.61,31500.0,20.3318,20.4084,20.3318,20.4036,31500.0
2008-02-25 15:30:00,42.61,42.62,42.52,42.56,55600.0,20.4036,20.4084,20.3605,20.3797,55600.0
2008-02-25 15:35:00,42.57,42.67,42.51,42.64,63900.0,20.3845,20.4324,20.3558,20.418,63900.0
2008-02-25 15:40:00,42.63,42.67,42.61,42.61,70200.0,20.4132,20.4324,20.4036,20.4036,70200.0
2008-02-25 15:45:00,42.62,42.64,42.57,42.6,74400.0,20.4084,20.418,20.3845,20.3989,74400.0
2008-02-25 15:50:00,42.61,42.69,42.61,42.63,83300.0,20.4036,20.442,20.4036,20.4132,83300.0
2008-02-25 15:55:00,42.63,42.64,42.57,42.58,99200.0,20.4132,20.418,20.3845,20.3893,99200.0
2008-02-26 09:30:00,42.49,42.67,42.27,42.45,79900.0,20.3462,20.4324,20.2408,20.327,79900.0
2008-02-26 09:35:00,42.45,42.48,42.21,42.33,44800.0,20.327,20.3414,20.2121,20.2696,44800.0
2008-02-26 09:40:00,42.33,42.38,42.29,42.35,19900.0,20.2696,20.2935,20.2504,20.2791,19900.0
2008-02-26 09:45:00,42.35,42.41,42.27,42.34,58300.0,20.2791,20.3079,20.2408,20.2744,58300.0
2008-02-26 09:50:00,42.35,42.53,42.31,42.47,60600.0,20.2791,20.3653,20.26,20.3366,60600.0
2008-02-26 09:55:00,42.47,42.49,42.42,42.45,42600.0,20.3366,20.3462,20.3127,20.327,42600.0
2008-02-26 10:00:00,42.44,42.53,42.4,42.49,85500.0,20.3222,20.3653,20.3031,20.3462,85500.0
2008-02-26 10:05:00,42.48,42.54,42.47,42.5,89400.0,20.3414,20.3701,20.3366,20.351,89400.0
2008-02-26 10:10:00,42.51,42.55,42.44,42.44,30300.0,20.3558,20.3749,20.3222,20.3222,30300.0
2008-02-26 10:15:00,42.44,42.49,42.4,42.46,45500.0,20.3222,20.3462,20.3031,20.3318,45500.0
2008-02-26 10:20:00,42.46,42.51,42.45,42.48,50000.0,20.3318,20.3558,20.327,20.3414,50000.0
2008-02-26 10:25:00,42.48,42.5,42.43,42.46,48600.0,20.3414,20.351,20.3175,20.3318,48600.0
2008-02-26 10:30:00,42.46,42.51,42.41,42.5,47200.0,20.3318,20.3558,20.3079,20.351,47200.0
2008-02-26 10:35:00,42.5,42.5,42.3,42.3,26000.0,20.351,20.351,20.2552,20.2552,26000.0
2008-02-26 10:40:00,42.3,42.32,42.22,42.32,31400.0,20.2552,20.2648,20.2169,20.2648,31400.0
2008-02-26 10:45:00,42.31,42.38,42.29,42.34,30000.0,20.26,20.2935,20.2504,20.2744,30000.0
2008-02-26 10:50:00,42.33,42.35,42.23,42.27,68900.0,20.2696,20.2791,20.2217,20.2408,68900.0
2008-02-26 10:55:00,42.27,42.31,42.25,42.27,34900.0,20.2408,20.26,20.2313,20.2408,34900.0
2008-02-26 11:00:00,42.28,42.5,42.27,42.5,49400.0,20.2456,20.351,20.2408,20.351,49400.0
2008-02-26 11:05:00,42.51,42.56,42.47,42.47,22100.0,20.3558,20.3797,20.3366,20.3366,22100.0
2008-02-26 11:10:00,42.47,42.47,42.41,42.47,15400.0,20.3366,20.3366,20.3079,20.3366,15400.0
2008-02-26 11:15:00,42.47,42.48,42.41,42.46,27600.0,20.3366,20.3414,20.3079,20.3318,27600.0
2008-02-26 11:20:00,42.46,42.52,42.42,42.5,36200.0,20.3318,20.3605,20.3127,20.351,36200.0
2008-02-26 11:25:00,42.51,42.51,42.41,42.49,28500.0,20.3558,20.3558,20.3079,20.3462,28500.0
2008-02-26 11:30:00,42.49,42.54,42.47,42.52,33600.0,20.3462,20.3701,20.3366,20.3605,33600.0
2008-02-26 11:35:00,42.51,42.51,42.48,42.51,19500.0,20.3558,20.3558,20.3414,20.3558,19500.0
2008-02-26 11:40:00,42.5,42.52,42.47,42.48,18700.0,20.351,20.3605,20.3366,20.3414,18700.0
2008-02-26 11:45:00,42.47,42.56,42.46,42.52,41200.0,20.3366,20.3797,20.3318,20.3605,41200.0
2008-02-26 11:50:00,42.51,42.52,42.46,42.47,43200.0,20.3558,20.3605,20.3318,20.3366,43200.0
2008-02-26 11:55:00,42.47,42.53,42.47,42.51,17700.0,20.3366,20.3653,20.3366,20.3558,17700.0
2008-02-26 12:00:00,42.52,42.52,42.46,42.48,32600.0,20.3605,20.3605,20.3318,20.3414,32600.0
2008-02-26 12:05:00,42.47,42.48,42.44,42.46,21600.0,20.3366,20.3414,20.3222,20.3318,21600.0
2008-02-26 12:10:00,42.46,42.48,42.43,42.43,34800.0,20.3318,20.3414,20.3175,20.3175,34800.0
2008-02-26 12:15:00,42.44,42.6,42.42,42.58,37500.0,20.3222,20.3989,20.3127,20.3893,37500.0
2008-02-26 12:20:00,42.58,42.67,42.57,42.59,32600.0,20.3893,20.4324,20.3845,20.3941,32600.0
2008-02-26 12:25:00,42.59,42.59,42.51,42.52,27900.0,20.3941,20.3941,20.3558,20.3605,27900.0
2008-02-26 12:30:00,42.52,42.59,42.52,42.58,20100.0,20.3605,20.3941,20.3605,20.3893,20100.0
2008-02-26 12:35:00,42.57,42.6,42.54,42.58,25700.0,20.3845,20.3989,20.3701,20.3893,25700.0
2008-02-26 12:40:00,42.58,42.59,42.52,42.58,21400.0,20.3893,20.3941,20.3605,20.3893,21400.0
2008-02-26 12:45:00,42.58,42.59,42.54,42.56,27800.0,20.3893,20.3941,20.3701,20.3797,27800.0
2008-02-26 12:50:00,42.55,42.62,42.55,42.59,24100.0,20.3749,20.4084,20.3749,20.3941,24100.0
2008-02-26 12:55:00,42.59,42.61,42.57,42.57,22900.0,20.3941,20.4036,20.3845,20.3845,22900.0
2008-02-26 13:00:00,42.56,42.58,42.55,42.56,22800.0,20.3797,20.3893,20.3749,20.3797,22800.0
2008-02-26 13:05:00,42.55,42.56,42.49,42.5,18800.0,20.3749,20.3797,20.3462,20.351,18800.0
2008-02-26 13:10:00,42.5,42.53,42.5,42.53,17900.0,20.351,20.3653,20.351,20.3653,17900.0
2008-02-26 13:15:00,42.51,42.53,42.48,42.49,16100.0,20.3558,20.3653,20.3414,20.3462,16100.0
2008-02-26 13:20:00,42.48,42.52,42.46,42.49,22100.0,20.3414,20.3605,20.3318,20.3462,22100.0
2008-02-26 13:25:00,42.48,42.5,42.47,42.49,8200.0,20.3414,20.351,20.3366,20.3462,8200.0
2008-02-26 13:30:00,42.5,42.53,42.47,42.47,27500.0,20.351,20.3653,20.3366,20.3366,27500.0
2008-02-26 13:35:00,42.47,42.52,42.41,42.5,29900.0,20.3366,20.3605,20.3079,20.351,29900.0
2008-02-26 13:40:00,42.51,42.53,42.46,42.47,13300.0,20.3558,20.3653,20.3318,20.3366,13300.0
2008-02-26 13:45:00,42.46,42.52,42.46,42.5,12200.0,20.3318,20.3605,20.3318,20.351,12200.0
2008-02-26 13:50:00,42.5,42.56,42.5,42.54,16000.0,20.351,20.3797,20.351,20.3701,16000.0
2008-02-26 13:55:00,42.53,42.54,42.37,42.44,22600.0,20.3653,20.3701,20.2887,20.3222,22600.0
2008-02-26 14:00:00,42.44,42.47,42.39,42.44,23100.0,20.3222,20.3366,20.2983,20.3222,23100.0
2008-02-26 14:05:00,42.43,42.46,42.42,42.46,8500.0,20.3175,20.3318,20.3127,20.3318,8500.0
2008-02-26 14:10:00,42.45,42.49,42.42,42.45,15100.0,20.327,20.3462,20.3127,20.327,15100.0
2008-02-26 14:15:00,42.45,42.54,42.45,42.49,8500.0,20.327,20.3701,20.327,20.3462,8500.0
2008-02-26 14:20:00,42.49,42.51,42.47,42.48,12000.0,20.3462,20.3558,20.3366,20.3414,12000.0
2008-02-26 14:25:00,42.47,42.5,42.44,42.45,7900.0,20.3366,20.351,20.3222,20.327,7900.0
2008-02-26 14:30:00,42.46,42.52,42.45,42.52,20400.0,20.3318,20.3605,20.327,20.3605,20400.0
2008-02-26 14:35:00,42.51,42.53,42.5,42.51,19200.0,20.3558,20.3653,20.351,20.3558,19200.0
2008-02-26 14:40:00,42.51,42.52,42.49,42.5,13700.0,20.3558,20.3605,20.3462,20.351,13700.0
2008-02-26 14:45:00,42.51,42.57,42.45,42.55,24900.0,20.3558,20.3845,20.327,20.3749,24900.0
2008-02-26 14:50:00,42.57,42.59,42.52,42.54,33200.0,20.3845,20.3941,20.3605,20.3701,33200.0
2008-02-26 14:55:00,42.54,42.57,42.53,42.57,17500.0,20.3701,20.3845,20.3653,20.3845,17500.0
2008-02-26 15:00:00,42.56,42.58,42.5,42.5,27300.0,20.3797,20.3893,20.351,20.351,27300.0
2008-02-26 15:05:00,42.5,42.53,42.47,42.51,22900.0,20.351,20.3653,20.3366,20.3558,22900.0
2008-02-26 15:10:00,42.51,42.54,42.45,42.5,32200.0,20.3558,20.3701,20.327,20.351,32200.0
2008-02-26 15:15:00,42.5,42.53,42.45,42.53,35000.0,20.351,20.3653,20.327,20.3653,35000.0
2008-02-26 15:20:00,42.54,42.56,42.45,42.51,38100.0,20.3701,20.3797,20.327,20.3558,38100.0
2008-02-26 15:25:00,42.5,42.65,42.49,42.65,45500.0,20.351,20.4228,20.3462,20.4228,45500.0
2008-02-26 15:30:00,42.65,42.72,42.55,42.56,42500.0,20.4228,20.4563,20.3749,20.3797,42500.0
2008-02-26 15:35:00,42.56,42.65,42.56,42.57,41200.0,20.3797,20.4228,20.3797,20.3845,41200.0
2008-02-26 15:40:00,42.56,42.66,42.53,42.64,39700.0,20.3797,20.4276,20.3653,20.418,39700.0
2008-02-26 15:45:00,42.64,42.65,42.54,42.55,38900.0,20.418,20.4228,20.3701,20.3749,38900.0
2008-02-26 15:50:00,42.56,42.64,42.56,42.64,64400.0,20.3797,20.418,20.3797,20.418,64400.0
2008-02-26 15:55:00,42.63,42.73,42.63,42.72,103100.0,20.4132,20.4611,20.4132,20.4563,103100.0
2008-02-27 09:30:00,42.41,42.47,42.3,42.36,45100.0,20.4992,20.5282,20.4461,20.4751,45100.0
2008-02-27 09:35:00,42.39,42.44,42.33,42.38,83700.0,20.4896,20.5137,20.4606,20.4847,83700.0
2008-02-27 09:40:00,42.39,42.42,42.26,42.26,92600.0,20.4896,20.5041,20.4267,20.4267,92600.0
2008-02-27 09:45:00,42.25,42.32,42.1,42.32,76400.0,20.4219,20.4557,20.3494,20.4557,76400.0
2008-02-27 09:50:00,42.32,42.33,42.25,42.28,123500.0,20.4557,20.4606,20.4219,20.4364,123500.0
2008-02-27 09:55:00,42.28,42.4,42.25,42.38,72800.0,20.4364,20.4944,20.4219,20.4847,72800.0
2008-02-27 10:00:00,42.37,42.37,42.28,42.35,82200.0,20.4799,20.4799,20.4364,20.4702,82200.0
2008-02-27 10:05:00,42.35,42.37,42.33,42.33,60400.0,20.4702,20.4799,20.4606,20.4606,60400.0
2008-02-27 10:10:00,42.34,42.34,42.3,42.31,35600.0,20.4654,20.4654,20.4461,20.4509,35600.0
2008-02-27 10:15:00,42.3,42.33,42.25,42.26,36200.0,20.4461,20.4606,20.4219,20.4267,36200.0
2008-02-27 10:20:00,42.26,42.26,42.17,42.17,36000.0,20.4267,20.4267,20.3832,20.3832,36000.0
2008-02-27 10:25:00,42.19,42.22,42.14,42.15,30700.0,20.3929,20.4074,20.3687,20.3736,30700.0
2008-02-27 10:30:00,42.15,42.18,42.11,42.16,27100.0,20.3736,20.3881,20.3542,20.3784,27100.0
2008-02-27 10:35:00,42.16,42.18,42.13,42.15,27900.0,20.3784,20.3881,20.3639,20.3736,27900.0
2008-02-27 10:40:00,42.16,42.26,42.16,42.22,51200.0,20.3784,20.4267,20.3784,20.4074,51200.0
2008-02-27 10:45:00,42.23,42.51,42.22,42.5,74500.0,20.4122,20.5476,20.4074,20.5427,74500.0
2008-02-27 10:50:00,42.51,42.51,42.35,42.36,25700.0,20.5476,20.5476,20.4702,20.4751,25700.0
2008-02-27 10:55:00,42.36,42.42,42.24,42.28,43100.0,20.4751,20.5041,20.4171,20.4364,43100.0
2008-02-27 11:00:00,42.29,42.29,42.22,42.25,18800.0,20.4412,20.4412,20.4074,20.4219,18800.0
2008-02-27 11:05:00,42.26,42.26,42.22,42.26,16200.0,20.4267,20.4267,20.4074,20.4267,16200.0
2008-02-27 11:10:00,42.25,42.29,42.22,42.27,20900.0,20.4219,20.4412,20.4074,20.4316,20900.0
2008-02-27 11:15:00,42.26,42.31,42.22,42.29,48900.0,20.4267,20.4509,20.4074,20.4412,48900.0
2008-02-27 11:20:00,42.28,42.47,42.28,42.41,44600.0,20.4364,20.5282,20.4364,20.4992,44600.0
2008-02-27 11:25:00,42.41,42.43,42.39,42.4,22400.0,20.4992,20.5089,20.4896,20.4944,22400.0
2008-02-27 11:30:00,42.41,42.43,42.3,42.31,45400.0,20.4992,20.5089,20.4461,20.4509,45400.0
2008-02-27 11:35:00,42.31,42.33,42.27,42.29,32400.0,20.4509,20.4606,20.4316,20.4412,32400.0
2008-02-27 11:40:00,42.29,42.34,42.28,42.34,43500.0,20.4412,20.4654,20.4364,20.4654,43500.0
2008-02-27 11:45:00,42.34,42.35,42.32,42.32,25100.0,20.4654,20.4702,20.4557,20.4557,25100.0
2008-02-27 11:50:00,42.31,42.34,42.25,42.32,90000.0,20.4509,20.4654,20.4219,20.4557,90000.0
2008-02-27 11:55:00,42.32,42.34,42.26,42.34,20200.0,20.4557,20.4654,20.4267,20.4654,20200.0
2008-02-27 12:00:00,42.34,42.4,42.28,42.35,30900.0,20.4654,20.4944,20.4364,20.4702,30900.0
2008-02-27 12:05:00,42.35,42.41,42.34,42.4,25800.0,20.4702,20.4992,20.4654,20.4944,25800.0
2008-02-27 12:10:00,42.41,42.45,42.34,42.4,58000.0,20.4992,20.5186,20.4654,20.4944,58000.0
2008-02-27 12:15:00,42.39,42.4,42.3,42.33,13800.0,20.4896,20.4944,20.4461,20.4606,13800.0
2008-02-27 12:20:00,42.33,42.35,42.26,42.29,35400.0,20.4606,20.4702,20.4267,20.4412,35400.0
2008-02-27 12:25:00,42.28,42.29,42.26,42.27,14900.0,20.4364,20.4412,20.4267,20.4316,14900.0
2008-02-27 12:30:00,42.26,42.28,42.25,42.28,15000.0,20.4267,20.4364,20.4219,20.4364,15000.0
2008-02-27 12:35:00,42.27,42.3,42.27,42.3,17900.0,20.4316,20.4461,20.4316,20.4461,17900.0
2008-02-27 12:40:00,42.3,42.35,42.29,42.34,14500.0,20.4461,20.4702,20.4412,20.4654,14500.0
2008-02-27 12:45:00,42.36,42.38,42.35,42.37,16200.0,20.4751,20.4847,20.4702,20.4799,16200.0
2008-02-27 12:50:00,42.38,42.38,42.34,42.36,28500.0,20.4847,20.4847,20.4654,20.4751,28500.0
2008-02-27 12:55:00,42.36,42.39,42.33,42.39,26300.0,20.4751,20.4896,20.4606,20.4896,26300.0
2008-02-27 13:00:00,42.37,42.41,42.35,42.36,22000.0,20.4799,20.4992,20.4702,20.4751,22000.0
2008-02-27 13:05:00,42.36,42.37,42.35,42.36,13800.0,20.4751,20.4799,20.4702,20.4751,13800.0
2008-02-27 13:10:00,42.36,42.41,42.35,42.4,39500.0,20.4751,20.4992,20.4702,20.4944,39500.0
2008-02-27 13:15:00,42.4,42.42,42.35,42.35,26600.0,20.4944,20.5041,20.4702,20.4702,26600.0
2008-02-27 13:20:00,42.35,42.36,42.31,42.34,17700.0,20.4702,20.4751,20.4509,20.4654,17700.0
2008-02-27 13:25:00,42.34,42.37,42.33,42.35,21700.0,20.4654,20.4799,20.4606,20.4702,21700.0
2008-02-27 13:30:00,42.36,42.41,42.35,42.4,26000.0,20.4751,20.4992,20.4702,20.4944,26000.0
2008-02-27 13:35:00,42.4,42.42,42.34,42.37,30600.0,20.4944,20.5041,20.4654,20.4799,30600.0
2008-02-27 13:40:00,42.36,42.36,42.3,42.3,31600.0,20.4751,20.4751,20.4461,20.4461,31600.0
2008-02-27 13:45:00,42.3,42.31,42.28,42.3,24400.0,20.4461,20.4509,20.4364,20.4461,24400.0
2008-02-27 13:50:00,42.3,42.35,42.29,42.3,44700.0,20.4461,20.4702,20.4412,20.4461,44700.0
2008-02-27 13:55:00,42.3,42.32,42.26,42.29,12400.0,20.4461,20.4557,20.4267,20.4412,12400.0
2008-02-27 14:00:00,42.29,42.33,42.25,42.25,22100.0,20.4412,20.4606,20.4219,20.4219,22100.0
2008-02-27 14:05:00,42.25,42.25,42.07,42.09,45000.0,20.4219,20.4219,20.3349,20.3446,45000.0
2008-02-27 14:10:00,42.11,42.12,42.06,42.12,18400.0,20.3542,20.3591,20.3301,20.3591,18400.0
2008-02-27 14:15:00,42.12,42.12,42.04,42.06,30100.0,20.3591,20.3591,20.3204,20.3301,30100.0
2008-02-27 14:20:00,42.06,42.06,41.94,41.99,81000.0,20.3301,20.3301,20.2721,20.2962,81000.0
2008-02-27 14:25:00,41.99,42.0,41.91,41.93,40600.0,20.2962,20.3011,20.2575,20.2672,40600.0
2008-02-27 14:30:00,41.93,42.0,41.93,41.97,20900.0,20.2672,20.3011,20.2672,20.2866,20900.0
2008-02-27 14:35:00,41.96,41.99,41.94,41.95,31900.0,20.2817,20.2962,20.2721,20.2769,31900.0
2008-02-27 14:40:00,41.96,42.06,41.93,42.04,37900.0,20.2817,20.3301,20.2672,20.3204,37900.0
2008-02-27 14:45:00,42.05,42.07,41.99,41.99,26000.0,20.3252,20.3349,20.2962,20.2962,26000.0
2008-02-27 14:50:00,41.99,42.03,41.97,42.01,27300.0,20.2962,20.3156,20.2866,20.3059,27300.0
2008-02-27 14:55:00,42.02,42.12,41.95,42.11,36500.0,20.3107,20.3591,20.2769,20.3542,36500.0
2008-02-27 15:00:00,42.1,42.14,42.05,42.06,28700.0,20.3494,20.3687,20.3252,20.3301,28700.0
2008-02-27 15:05:00,42.05,42.07,42.0,42.01,26000.0,20.3252,20.3349,20.3011,20.3059,26000.0
2008-02-27 15:10:00,42.0,42.04,41.98,42.01,29900.0,20.3011,20.3204,20.2914,20.3059,29900.0
2008-02-27 15:15:00,42.01,42.02,41.98,42.0,25000.0,20.3059,20.3107,20.2914,20.3011,25000.0
2008-02-27 15:20:00,41.99,42.06,41.99,42.01,38400.0,20.2962,20.3301,20.2962,20.3059,38400.0
2008-02-27 15:25:00,42.02,42.12,42.0,42.11,53300.0,20.3107,20.3591,20.3011,20.3542,53300.0
2008-02-27 15:30:00,42.11,42.14,42.05,42.05,49400.0,20.3542,20.3687,20.3252,20.3252,49400.0
2008-02-27 15:35:00,42.05,42.09,42.03,42.05,48400.0,20.3252,20.3446,20.3156,20.3252,48400.0
2008-02-27 15:40:00,42.06,42.06,41.97,41.97,81300.0,20.3301,20.3301,20.2866,20.2866,81300.0
2008-02-27 15:45:00,41.96,41.97,41.89,41.92,101300.0,20.2817,20.2866,20.2479,20.2624,101300.0
2008-02-27 15:50:00,41.93,42.0,41.9,41.96,85300.0,20.2672,20.3011,20.2527,20.2817,85300.0
2008-02-27 15:55:00,41.97,42.01,41.92,41.95,111900.0,20.2866,20.3059,20.2624,20.2769,111900.0
2008-02-28 09:30:00,41.61,41.99,41.57,41.9,77400.0,20.1125,20.2962,20.0932,20.2527,77400.0
2008-02-28 09:35:00,41.9,41.92,41.77,41.86,15200.0,20.2527,20.2624,20.1899,20.2334,15200.0
2008-02-28 09:40:00,41.86,41.89,41.77,41.81,19400.0,20.2334,20.2479,20.1899,20.2092,19400.0
2008-02-28 09:45:00,41.82,41.84,41.76,41.8,25700.0,20.214,20.2237,20.185,20.2044,25700.0
2008-02-28 09:50:00,41.8,41.81,41.55,41.62,54600.0,20.2044,20.2092,20.0835,20.1174,54600.0
2008-02-28 09:55:00,41.64,41.65,41.56,41.56,23700.0,20.127,20.1319,20.0884,20.0884,23700.0
2008-02-28 10:00:00,41.58,41.69,41.54,41.62,30200.0,20.098,20.1512,20.0787,20.1174,30200.0
2008-02-28 10:05:00,41.62,41.65,41.56,41.56,11400.0,20.1174,20.1319,20.0884,20.0884,11400.0
2008-02-28 10:10:00,41.55,41.68,41.53,41.67,20200.0,20.0835,20.1464,20.0739,20.1415,20200.0
2008-02-28 10:15:00,41.67,41.77,41.66,41.68,20800.0,20.1415,20.1899,20.1367,20.1464,20800.0
2008-02-28 10:20:00,41.69,41.7,41.59,41.69,34500.0,20.1512,20.156,20.1029,20.1512,34500.0
2008-02-28 10:25:00,41.69,41.76,41.67,41.74,14100.0,20.1512,20.185,20.1415,20.1754,14100.0
2008-02-28 10:30:00,41.74,41.74,41.68,41.71,13900.0,20.1754,20.1754,20.1464,20.1609,13900.0
2008-02-28 10:35:00,41.7,41.71,41.65,41.7,24100.0,20.156,20.1609,20.1319,20.156,24100.0
2008-02-28 10:40:00,41.72,41.73,41.67,41.71,8500.0,20.1657,20.1705,20.1415,20.1609,8500.0
2008-02-28 10:45:00,41.69,41.71,41.56,41.56,10300.0,20.1512,20.1609,20.0884,20.0884,10300.0
2008-02-28 10:50:00,41.56,41.64,41.54,41.61,24200.0,20.0884,20.127,20.0787,20.1125,24200.0
2008-02-28 10:55:00,41.6,41.62,41.47,41.5,40100.0,20.1077,20.1174,20.0449,20.0594,40100.0
2008-02-28 11:00:00,41.49,41.55,41.3,41.33,35200.0,20.0545,20.0835,19.9627,19.9772,35200.0
2008-02-28 11:05:00,41.34,41.45,41.31,41.41,44100.0,19.982,20.0352,19.9675,20.0159,44100.0
2008-02-28 11:10:00,41.43,41.5,41.4,41.48,24300.0,20.0255,20.0594,20.011,20.0497,24300.0
2008-02-28 11:15:00,41.46,41.51,41.44,41.5,10400.0,20.04,20.0642,20.0304,20.0594,10400.0
2008-02-28 11:20:00,41.49,41.52,41.48,41.51,12100.0,20.0545,20.069,20.0497,20.0642,12100.0
2008-02-28 11:25:00,41.51,41.6,41.46,41.59,25800.0,20.0642,20.1077,20.04,20.1029,25800.0
2008-02-28 11:30:00,41.6,41.66,41.55,41.64,34900.0,20.1077,20.1367,20.0835,20.127,34900.0
2008-02-28 11:35:00,41.65,41.69,41.59,41.67,23400.0,20.1319,20.1512,20.1029,20.1415,23400.0
2008-02-28 11:40:00,41.68,41.69,41.6,41.64,20800.0,20.1464,20.1512,20.1077,20.127,20800.0
2008-02-28 11:45:00,41.63,41.64,41.58,41.6,15900.0,20.1222,20.127,20.098,20.1077,15900.0
2008-02-28 11:50:00,41.6,41.61,41.58,41.6,14700.0,20.1077,20.1125,20.098,20.1077,14700.0
2008-02-28 11:55:00,41.6,41.62,41.59,41.6,31600.0,20.1077,20.1174,20.1029,20.1077,31600.0
2008-02-28 12:00:00,41.6,41.64,41.59,41.64,25600.0,20.1077,20.127,20.1029,20.127,25600.0
2008-02-28 12:05:00,41.65,41.69,41.64,41.66,9800.0,20.1319,20.1512,20.127,20.1367,9800.0
2008-02-28 12:10:00,41.66,41.66,41.61,41.64,21800.0,20.1367,20.1367,20.1125,20.127,21800.0
2008-02-28 12:15:00,41.63,41.65,41.61,41.64,18500.0,20.1222,20.1319,20.1125,20.127,18500.0
2008-02-28 12:20:00,41.64,41.66,41.61,41.65,18700.0,20.127,20.1367,20.1125,20.1319,18700.0
2008-02-28 12:25:00,41.65,41.67,41.65,41.66,14000.0,20.1319,20.1415,20.1319,20.1367,14000.0
2008-02-28 12:30:00,41.65,41.66,41.63,41.64,14200.0,20.1319,20.1367,20.1222,20.127,14200.0
2008-02-28 12:35:00,41.64,41.65,41.6,41.62,11900.0,20.127,20.1319,20.1077,20.1174,11900.0
2008-02-28 12:40:00,41.63,41.65,41.61,41.63,10000.0,20.1222,20.1319,20.1125,20.1222,10000.0
2008-02-28 12:45:00,41.63,41.66,41.63,41.63,7100.0,20.1222,20.1367,20.1222,20.1222,7100.0
2008-02-28 12:50:00,41.64,41.64,41.57,41.59,16200.0,20.127,20.127,20.0932,20.1029,16200.0
2008-02-28 12:55:00,41.6,41.62,41.58,41.59,8000.0,20.1077,20.1174,20.098,20.1029,8000.0
2008-02-28 13:00:00,41.58,41.58,41.47,41.52,20600.0,20.098,20.098,20.0449,20.069,20600.0
2008-02-28 13:05:00,41.52,41.59,41.49,41.57,17900.0,20.069,20.1029,20.0545,20.0932,17900.0
2008-02-28 13:10:00,41.56,41.57,41.49,41.53,18300.0,20.0884,20.0932,20.0545,20.0739,18300.0
2008-02-28 13:15:00,41.53,41.53,41.49,41.5,18100.0,20.0739,20.0739,20.0545,20.0594,18100.0
2008-02-28 13:20:00,41.5,41.56,41.49,41.51,15900.0,20.0594,20.0884,20.0545,20.0642,15900.0
2008-02-28 13:25:00,41.5,41.53,41.43,41.46,18900.0,20.0594,20.0739,20.0255,20.04,18900.0
2008-02-28 13:30:00,41.46,41.49,41.41,41.46,19900.0,20.04,20.0545,20.0159,20.04,19900.0
2008-02-28 13:35:00,41.46,41.48,41.4,41.42,46900.0,20.04,20.0497,20.011,20.0207,46900.0
2008-02-28 13:40:00,41.41,41.45,41.4,41.42,11500.0,20.0159,20.0352,20.011,20.0207,11500.0
2008-02-28 13:45:00,41.44,41.49,41.42,41.47,13400.0,20.0304,20.0545,20.0207,20.0449,13400.0
2008-02-28 13:50:00,41.47,41.47,41.4,41.46,14500.0,20.0449,20.0449,20.011,20.04,14500.0
2008-02-28 13:55:00,41.46,41.51,41.43,41.48,14200.0,20.04,20.0642,20.0255,20.0497,14200.0
2008-02-28 14:00:00,41.48,41.48,41.42,41.43,13300.0,20.0497,20.0497,20.0207,20.0255,13300.0
2008-02-28 14:05:00,41.42,41.46,41.42,41.46,17100.0,20.0207,20.04,20.0207,20.04,17100.0
2008-02-28 14:10:00,41.44,41.49,41.43,41.46,19400.0,20.0304,20.0545,20.0255,20.04,19400.0
2008-02-28 14:15:00,41.46,41.5,41.45,41.49,22900.0,20.04,20.0594,20.0352,20.0545,22900.0
2008-02-28 14:20:00,41.5,41.57,41.49,41.53,17700.0,20.0594,20.0932,20.0545,20.0739,17700.0
2008-02-28 14:25:00,41.54,41.55,41.44,41.46,29400.0,20.0787,20.0835,20.0304,20.04,29400.0
2008-02-28 14:30:00,41.45,41.5,41.42,41.49,15200.0,20.0352,20.0594,20.0207,20.0545,15200.0
2008-02-28 14:35:00,41.49,41.52,41.48,41.5,20300.0,20.0545,20.069,20.0497,20.0594,20300.0
2008-02-28 14:40:00,41.5,41.53,41.45,41.47,23800.0,20.0594,20.0739,20.0352,20.0449,23800.0
2008-02-28 14:45:00,41.46,41.52,41.45,41.45,40300.0,20.04,20.069,20.0352,20.0352,40300.0
2008-02-28 14:50:00,41.45,41.53,41.45,41.52,26500.0,20.0352,20.0739,20.0352,20.069,26500.0
2008-02-28 14:55:00,41.52,41.53,41.49,41.53,36600.0,20.069,20.0739,20.0545,20.0739,36600.0
2008-02-28 15:00:00,41.54,41.55,41.44,41.45,30300.0,20.0787,20.0835,20.0304,20.0352,30300.0
2008-02-28 15:05:00,41.46,41.55,41.43,41.53,31200.0,20.04,20.0835,20.0255,20.0739,31200.0
2008-02-28 15:10:00,41.52,41.58,41.48,41.5,46100.0,20.069,20.098,20.0497,20.0594,46100.0
2008-02-28 15:15:00,41.51,41.52,41.44,41.5,34200.0,20.0642,20.069,20.0304,20.0594,34200.0
2008-02-28 15:20:00,41.49,41.52,41.43,41.44,32800.0,20.0545,20.069,20.0255,20.0304,32800.0
2008-02-28 15:25:00,41.44,41.46,41.38,41.41,31400.0,20.0304,20.04,20.0014,20.0159,31400.0
2008-02-28 15:30:00,41.41,41.45,41.36,41.4,36700.0,20.0159,20.0352,19.9917,20.011,36700.0
2008-02-28 15:35:00,41.41,41.42,41.36,41.38,31200.0,20.0159,20.0207,19.9917,20.0014,31200.0
2008-02-28 15:40:00,41.38,41.47,41.37,41.39,48700.0,20.0014,20.0449,19.9965,20.0062,48700.0
2008-02-28 15:45:00,41.39,41.45,41.38,41.42,58200.0,20.0062,20.0352,20.0014,20.0207,58200.0
2008-02-28 15:50:00,41.42,41.48,41.42,41.45,119500.0,20.0207,20.0497,20.0207,20.0352,119500.0
2008-02-28 15:55:00,41.45,41.48,41.43,41.47,77200.0,20.0352,20.0497,20.0255,20.0449,77200.0
2008-02-29 09:30:00,41.11,41.26,41.11,41.24,37900.0,19.8709,19.9434,19.8709,19.9337,37900.0
2008-02-29 09:35:00,41.19,41.22,41.03,41.05,22700.0,19.9095,19.924,19.8322,19.8419,22700.0
2008-02-29 09:40:00,41.07,41.1,40.82,40.87,52700.0,19.8515,19.866,19.7307,19.7549,52700.0
2008-02-29 09:45:00,40.89,40.89,40.73,40.75,67000.0,19.7645,19.7645,19.6872,19.6969,67000.0
2008-02-29 09:50:00,40.74,40.79,40.72,40.78,27700.0,19.692,19.7162,19.6824,19.7114,27700.0
2008-02-29 09:55:00,40.79,40.87,40.75,40.85,37200.0,19.7162,19.7549,19.6969,19.7452,37200.0
2008-02-29 10:00:00,40.85,40.86,40.8,40.84,27500.0,19.7452,19.75,19.721,19.7404,27500.0
2008-02-29 10:05:00,40.83,40.86,40.8,40.82,22500.0,19.7355,19.75,19.721,19.7307,22500.0
2008-02-29 10:10:00,40.81,40.81,40.63,40.68,65000.0,19.7259,19.7259,19.6389,19.663,65000.0
2008-02-29 10:15:00,40.67,40.73,40.6,40.71,55800.0,19.6582,19.6872,19.6244,19.6775,55800.0
2008-02-29 10:20:00,40.7,40.72,40.65,40.65,86200.0,19.6727,19.6824,19.6485,19.6485,86200.0
2008-02-29 10:25:00,40.65,40.74,40.54,40.58,150800.0,19.6485,19.692,19.5953,19.6147,150800.0
2008-02-29 10:30:00,40.57,40.6,40.42,40.52,57500.0,19.6098,19.6244,19.5373,19.5857,57500.0
2008-02-29 10:35:00,40.52,40.6,40.47,40.5,39800.0,19.5857,19.6244,19.5615,19.576,39800.0
2008-02-29 10:40:00,40.51,40.57,40.47,40.5,32600.0,19.5808,19.6098,19.5615,19.576,32600.0
2008-02-29 10:45:00,40.5,40.51,40.35,40.38,63500.0,19.576,19.5808,19.5035,19.518,63500.0
2008-02-29 10:50:00,40.37,40.37,40.29,40.32,134200.0,19.5132,19.5132,19.4745,19.489,134200.0
2008-02-29 10:55:00,40.32,40.33,40.23,40.23,68100.0,19.489,19.4938,19.4455,19.4455,68100.0
2008-02-29 11:00:00,40.23,40.25,40.14,40.18,82600.0,19.4455,19.4552,19.402,19.4213,82600.0
2008-02-29 11:05:00,40.18,40.22,40.1,40.21,33100.0,19.4213,19.4407,19.3827,19.4358,33100.0
2008-02-29 11:10:00,40.22,40.23,40.13,40.2,25400.0,19.4407,19.4455,19.3972,19.431,25400.0
2008-02-29 11:15:00,40.2,40.26,40.17,40.23,38200.0,19.431,19.46,19.4165,19.4455,38200.0
2008-02-29 11:20:00,40.24,40.24,40.12,40.14,41900.0,19.4503,19.4503,19.3923,19.402,41900.0
2008-02-29 11:25:00,40.13,40.26,40.13,40.23,38700.0,19.3972,19.46,19.3972,19.4455,38700.0
2008-02-29 11:30:00,40.22,40.23,40.16,40.16,26500.0,19.4407,19.4455,19.4117,19.4117,26500.0
2008-02-29 11:35:00,40.16,40.3,40.15,40.29,27300.0,19.4117,19.4793,19.4068,19.4745,27300.0
2008-02-29 11:40:00,40.29,40.38,40.29,40.32,31200.0,19.4745,19.518,19.4745,19.489,31200.0
2008-02-29 11:45:00,40.32,40.32,40.16,40.19,36300.0,19.489,19.489,19.4117,19.4262,36300.0
2008-02-29 11:50:00,40.19,40.28,40.17,40.28,36400.0,19.4262,19.4697,19.4165,19.4697,36400.0
2008-02-29 11:55:00,40.28,40.28,40.18,40.21,33500.0,19.4697,19.4697,19.4213,19.4358,33500.0
2008-02-29 12:00:00,40.22,40.31,40.18,40.28,39800.0,19.4407,19.4842,19.4213,19.4697,39800.0
2008-02-29 12:05:00,40.29,40.31,40.27,40.3,9300.0,19.4745,19.4842,19.4648,19.4793,9300.0
2008-02-29 12:10:00,40.31,40.32,40.24,40.25,17100.0,19.4842,19.489,19.4503,19.4552,17100.0
2008-02-29 12:15:00,40.25,40.25,40.17,40.22,34800.0,19.4552,19.4552,19.4165,19.4407,34800.0
2008-02-29 12:20:00,40.21,40.25,40.21,40.25,14600.0,19.4358,19.4552,19.4358,19.4552,14600.0
2008-02-29 12:25:00,40.25,40.35,40.25,40.32,53000.0,19.4552,19.5035,19.4552,19.489,53000.0
2008-02-29 12:30:00,40.32,40.33,40.27,40.32,16200.0,19.489,19.4938,19.4648,19.489,16200.0
2008-02-29 12:35:00,40.33,40.33,40.28,40.29,12300.0,19.4938,19.4938,19.4697,19.4745,12300.0
2008-02-29 12:40:00,40.29,40.3,40.23,40.26,21000.0,19.4745,19.4793,19.4455,19.46,21000.0
2008-02-29 12:45:00,40.26,40.34,40.25,40.29,22400.0,19.46,19.4987,19.4552,19.4745,22400.0
2008-02-29 12:50:00,40.28,40.31,40.26,40.26,25500.0,19.4697,19.4842,19.46,19.46,25500.0
2008-02-29 12:55:00,40.26,40.32,40.24,40.27,17100.0,19.46,19.489,19.4503,19.4648,17100.0
2008-02-29 13:00:00,40.28,40.29,40.25,40.29,33100.0,19.4697,19.4745,19.4552,19.4745,33100.0
2008-02-29 13:05:00,40.28,40.29,40.24,40.29,18800.0,19.4697,19.4745,19.4503,19.4745,18800.0
2008-02-29 13:10:00,40.28,40.29,40.25,40.26,12300.0,19.4697,19.4745,19.4552,19.46,12300.0
2008-02-29 13:15:00,40.26,40.32,40.26,40.3,37100.0,19.46,19.489,19.46,19.4793,37100.0
2008-02-29 13:20:00,40.29,40.33,40.29,40.31,17500.0,19.4745,19.4938,19.4745,19.4842,17500.0
2008-02-29 13:25:00,40.31,40.32,40.29,40.3,18300.0,19.4842,19.489,19.4745,19.4793,18300.0
2008-02-29 13:30:00,40.3,40.31,40.18,40.22,41000.0,19.4793,19.4842,19.4213,19.4407,41000.0
2008-02-29 13:35:00,40.23,40.23,40.13,40.2,34900.0,19.4455,19.4455,19.3972,19.431,34900.0
2008-02-29 13:40:00,40.2,40.21,40.19,40.19,13800.0,19.431,19.4358,19.4262,19.4262,13800.0
2008-02-29 13:45:00,40.19,40.2,40.08,40.18,29700.0,19.4262,19.431,19.373,19.4213,29700.0
2008-02-29 13:50:00,40.18,40.2,40.12,40.13,28700.0,19.4213,19.431,19.3923,19.3972,28700.0
2008-02-29 13:55:00,40.13,40.16,40.09,40.1,25300.0,19.3972,19.4117,19.3778,19.3827,25300.0
2008-02-29 14:00:00,40.09,40.09,40.04,40.06,20200.0,19.3778,19.3778,19.3537,19.3633,20200.0
2008-02-29 14:05:00,40.07,40.09,40.06,40.07,22000.0,19.3682,19.3778,19.3633,19.3682,22000.0
2008-02-29 14:10:00,40.08,40.13,40.04,40.04,34100.0,19.373,19.3972,19.3537,19.3537,34100.0
2008-02-29 14:15:00,40.05,40.09,40.02,40.07,21700.0,19.3585,19.3778,19.344,19.3682,21700.0
2008-02-29 14:20:00,40.08,40.17,40.05,40.08,59300.0,19.373,19.4165,19.3585,19.373,59300.0
2008-02-29 14:25:00,40.08,40.09,40.02,40.03,23100.0,19.373,19.3778,19.344,19.3488,23100.0
2008-02-29 14:30:00,40.03,40.09,39.91,39.93,110600.0,19.3488,19.3778,19.2908,19.3005,110600.0
2008-02-29 14:35:00,39.93,40.05,39.9,40.05,52900.0,19.3005,19.3585,19.286,19.3585,52900.0
2008-02-29 14:40:00,40.04,40.11,40.0,40.07,46900.0,19.3537,19.3875,19.3343,19.3682,46900.0
2008-02-29 14:45:00,40.07,40.1,40.01,40.03,27800.0,19.3682,19.3827,19.3392,19.3488,27800.0
2008-02-29 14:50:00,40.04,40.06,39.99,40.02,54200.0,19.3537,19.3633,19.3295,19.344,54200.0
2008-02-29 14:55:00,40.02,40.03,39.97,39.98,34500.0,19.344,19.3488,19.3198,19.3247,34500.0
2008-02-29 15:00:00,39.98,40.09,39.97,40.09,77700.0,19.3247,19.3778,19.3198,19.3778,77700.0
2008-02-29 15:05:00,40.09,40.1,40.05,40.06,57300.0,19.3778,19.3827,19.3585,19.3633,57300.0
2008-02-29 15:10:00,40.06,40.1,40.04,40.05,67500.0,19.3633,19.3827,19.3537,19.3585,67500.0
2008-02-29 15:15:00,40.05,40.08,40.01,40.04,69900.0,19.3585,19.373,19.3392,19.3537,69900.0
2008-02-29 15:20:00,40.04,40.16,40.03,40.12,68000.0,19.3537,19.4117,19.3488,19.3923,68000.0
2008-02-29 15:25:00,40.11,40.15,40.08,40.08,35200.0,19.3875,19.4068,19.373,19.373,35200.0
2008-02-29 15:30:00,40.09,40.09,40.0,40.02,49800.0,19.3778,19.3778,19.3343,19.344,49800.0
2008-02-29 15:35:00,40.01,40.04,39.96,39.96,58100.0,19.3392,19.3537,19.315,19.315,58100.0
2008-02-29 15:40:00,39.95,39.97,39.89,39.9,75900.0,19.3102,19.3198,19.2812,19.286,75900.0
2008-02-29 15:45:00,39.9,39.93,39.79,39.8,94600.0,19.286,19.3005,19.2328,19.2377,94600.0
2008-02-29 15:50:00,39.8,39.86,39.78,39.84,121400.0,19.2377,19.2667,19.228,19.257,121400.0
2008-02-29 15:55:00,39.84,40.03,39.83,40.02,156800.0,19.257,19.3488,19.2522,19.344,156800.0
2008-03-03 09:30:00,39.97,40.29,39.8,40.02,48100.0,19.3198,19.4745,19.2377,19.344,48100.0
2008-03-03 09:35:00,40.0,40.04,39.8,39.84,45600.0,19.3343,19.3537,19.2377,19.257,45600.0
2008-03-03 09:40:00,39.84,39.88,39.75,39.78,51500.0,19.257,19.2763,19.2135,19.228,51500.0
2008-03-03 09:45:00,39.78,39.79,39.62,39.74,49800.0,19.228,19.2328,19.1507,19.2087,49800.0
2008-03-03 09:50:00,39.74,39.81,39.71,39.79,26400.0,19.2087,19.2425,19.1942,19.2328,26400.0
2008-03-03 09:55:00,39.78,39.81,39.74,39.78,42200.0,19.228,19.2425,19.2087,19.228,42200.0
2008-03-03 10:00:00,39.78,39.98,39.75,39.98,83200.0,19.228,19.3247,19.2135,19.3247,83200.0
2008-03-03 10:05:00,39.98,40.08,39.96,40.08,40300.0,19.3247,19.373,19.315,19.373,40300.0
2008-03-03 10:10:00,40.08,40.29,40.07,40.28,54200.0,19.373,19.4745,19.3682,19.4697,54200.0
2008-03-03 10:15:00,40.28,40.32,40.19,40.31,50400.0,19.4697,19.489,19.4262,19.4842,50400.0
2008-03-03 10:20:00,40.33,40.33,40.14,40.18,49900.0,19.4938,19.4938,19.402,19.4213,49900.0
2008-03-03 10:25:00,40.17,40.22,40.13,40.13,26200.0,19.4165,19.4407,19.3972,19.3972,26200.0
2008-03-03 10:30:00,40.14,40.14,39.97,40.01,36700.0,19.402,19.402,19.3198,19.3392,36700.0
2008-03-03 10:35:00,39.99,40.05,39.91,40.05,46800.0,19.3295,19.3585,19.2908,19.3585,46800.0
2008-03-03 10:40:00,40.05,40.07,39.96,39.96,25300.0,19.3585,19.3682,19.315,19.315,25300.0
2008-03-03 10:45:00,39.96,39.97,39.86,39.88,20100.0,19.315,19.3198,19.2667,19.2763,20100.0
2008-03-03 10:50:00,39.88,39.88,39.77,39.79,26500.0,19.2763,19.2763,19.2232,19.2328,26500.0
2008-03-03 10:55:00,39.78,39.82,39.66,39.68,35600.0,19.228,19.2473,19.17,19.1797,35600.0
2008-03-03 11:00:00,39.68,39.71,39.63,39.65,27600.0,19.1797,19.1942,19.1555,19.1652,27600.0
2008-03-03 11:05:00,39.66,39.72,39.65,39.7,33100.0,19.17,19.199,19.1652,19.1893,33100.0
2008-03-03 11:10:00,39.69,39.74,39.68,39.72,21600.0,19.1845,19.2087,19.1797,19.199,21600.0
2008-03-03 11:15:00,39.72,39.75,39.68,39.71,20600.0,19.199,19.2135,19.1797,19.1942,20600.0
2008-03-03 11:20:00,39.7,39.8,39.68,39.78,23700.0,19.1893,19.2377,19.1797,19.228,23700.0
2008-03-03 11:25:00,39.78,39.8,39.73,39.75,23400.0,19.228,19.2377,19.2038,19.2135,23400.0
2008-03-03 11:30:00,39.75,39.84,39.75,39.81,16400.0,19.2135,19.257,19.2135,19.2425,16400.0
2008-03-03 11:35:00,39.82,39.83,39.77,39.78,12000.0,19.2473,19.2522,19.2232,19.228,12000.0
2008-03-03 11:40:00,39.79,39.79,39.68,39.69,24800.0,19.2328,19.2328,19.1797,19.1845,24800.0
2008-03-03 11:45:00,39.69,39.73,39.66,39.7,23600.0,19.1845,19.2038,19.17,19.1893,23600.0
2008-03-03 11:50:00,39.71,39.8,39.7,39.78,25100.0,19.1942,19.2377,19.1893,19.228,25100.0
2008-03-03 11:55:00,39.78,39.8,39.73,39.78,18400.0,19.228,19.2377,19.2038,19.228,18400.0
2008-03-03 12:00:00,39.77,39.78,39.75,39.75,15400.0,19.2232,19.228,19.2135,19.2135,15400.0
2008-03-03 12:05:00,39.77,39.78,39.75,39.76,15900.0,19.2232,19.228,19.2135,19.2183,15900.0
2008-03-03 12:10:00,39.76,39.8,39.75,39.8,29300.0,19.2183,19.2377,19.2135,19.2377,29300.0
2008-03-03 12:15:00,39.79,39.8,39.77,39.8,32200.0,19.2328,19.2377,19.2232,19.2377,32200.0
2008-03-03 12:20:00,39.8,39.87,39.79,39.86,30100.0,19.2377,19.2715,19.2328,19.2667,30100.0
2008-03-03 12:25:00,39.86,40.02,39.85,39.96,41600.0,19.2667,19.344,19.2618,19.315,41600.0
2008-03-03 12:30:00,39.95,39.98,39.92,39.93,14900.0,19.3102,19.3247,19.2957,19.3005,14900.0
2008-03-03 12:35:00,39.93,39.94,39.87,39.88,20400.0,19.3005,19.3053,19.2715,19.2763,20400.0
2008-03-03 12:40:00,39.89,39.89,39.83,39.87,23800.0,19.2812,19.2812,19.2522,19.2715,23800.0
2008-03-03 12:45:00,39.87,39.95,39.85,39.94,38500.0,19.2715,19.3102,19.2618,19.3053,38500.0
2008-03-03 12:50:00,39.95,39.95,39.89,39.92,27400.0,19.3102,19.3102,19.2812,19.2957,27400.0
2008-03-03 12:55:00,39.92,39.92,39.86,39.89,36200.0,19.2957,19.2957,19.2667,19.2812,36200.0
2008-03-03 13:00:00,39.88,39.9,39.86,39.89,27400.0,19.2763,19.286,19.2667,19.2812,27400.0
2008-03-03 13:05:00,39.89,39.89,39.85,39.87,19300.0,19.2812,19.2812,19.2618,19.2715,19300.0
2008-03-03 13:10:00,39.87,39.9,39.83,39.85,32000.0,19.2715,19.286,19.2522,19.2618,32000.0
2008-03-03 13:15:00,39.85,39.85,39.78,39.84,45100.0,19.2618,19.2618,19.228,19.257,45100.0
2008-03-03 13:20:00,39.84,39.87,39.82,39.87,20900.0,19.257,19.2715,19.2473,19.2715,20900.0
2008-03-03 13:25:00,39.87,39.93,39.85,39.9,48000.0,19.2715,19.3005,19.2618,19.286,48000.0
2008-03-03 13:30:00,39.92,39.93,39.88,39.89,31800.0,19.2957,19.3005,19.2763,19.2812,31800.0
2008-03-03 13:35:00,39.88,39.95,39.87,39.94,20900.0,19.2763,19.3102,19.2715,19.3053,20900.0
2008-03-03 13:40:00,39.95,40.01,39.94,40.01,52700.0,19.3102,19.3392,19.3053,19.3392,52700.0
2008-03-03 13:45:00,40.0,40.1,39.92,40.0,123800.0,19.3343,19.3827,19.2957,19.3343,123800.0
2008-03-03 13:50:00,39.99,40.01,39.94,39.96,22700.0,19.3295,19.3392,19.3053,19.315,22700.0
2008-03-03 13:55:00,39.96,40.0,39.92,39.95,17100.0,19.315,19.3343,19.2957,19.3102,17100.0
2008-03-03 14:00:00,39.94,39.94,39.83,39.91,19500.0,19.3053,19.3053,19.2522,19.2908,19500.0
2008-03-03 14:05:00,39.91,39.93,39.89,39.9,18400.0,19.2908,19.3005,19.2812,19.286,18400.0
2008-03-03 14:10:00,39.9,39.97,39.85,39.96,17600.0,19.286,19.3198,19.2618,19.315,17600.0
2008-03-03 14:15:00,39.97,39.98,39.87,39.9,41400.0,19.3198,19.3247,19.2715,19.286,41400.0
2008-03-03 14:20:00,39.9,39.97,39.9,39.94,22000.0,19.286,19.3198,19.286,19.3053,22000.0
2008-03-03 14:25:00,39.95,39.98,39.89,39.96,45000.0,19.3102,19.3247,19.2812,19.315,45000.0
2008-03-03 14:30:00,39.97,40.03,39.97,39.99,83200.0,19.3198,19.3488,19.3198,19.3295,83200.0
2008-03-03 14:35:00,39.99,40.01,39.9,39.97,65800.0,19.3295,19.3392,19.286,19.3198,65800.0
2008-03-03 14:40:00,39.97,40.02,39.94,39.99,47400.0,19.3198,19.344,19.3053,19.3295,47400.0
2008-03-03 14:45:00,39.98,40.01,39.94,39.95,38300.0,19.3247,19.3392,19.3053,19.3102,38300.0
2008-03-03 14:50:00,39.94,40.02,39.86,39.97,55200.0,19.3053,19.344,19.2667,19.3198,55200.0
2008-03-03 14:55:00,39.96,39.96,39.88,39.9,41400.0,19.315,19.315,19.2763,19.286,41400.0
2008-03-03 15:00:00,39.92,39.96,39.87,39.87,48500.0,19.2957,19.315,19.2715,19.2715,48500.0
2008-03-03 15:05:00,39.87,39.91,39.87,39.9,59800.0,19.2715,19.2908,19.2715,19.286,59800.0
2008-03-03 15:10:00,39.91,39.96,39.89,39.95,45400.0,19.2908,19.315,19.2812,19.3102,45400.0
2008-03-03 15:15:00,39.95,40.03,39.93,40.0,40500.0,19.3102,19.3488,19.3005,19.3343,40500.0
2008-03-03 15:20:00,40.0,40.06,39.98,40.03,30700.0,19.3343,19.3633,19.3247,19.3488,30700.0
2008-03-03 15:25:00,40.03,40.1,39.99,40.09,44300.0,19.3488,19.3827,19.3295,19.3778,44300.0
2008-03-03 15:30:00,40.1,40.15,40.07,40.08,57700.0,19.3827,19.4068,19.3682,19.373,57700.0
2008-03-03 15:35:00,40.09,40.09,40.03,40.03,50700.0,19.3778,19.3778,19.3488,19.3488,50700.0
2008-03-03 15:40:00,40.04,40.11,40.01,40.07,59500.0,19.3537,19.3875,19.3392,19.3682,59500.0
2008-03-03 15:45:00,40.07,40.09,40.01,40.09,45100.0,19.3682,19.3778,19.3392,19.3778,45100.0
2008-03-03 15:50:00,40.08,40.18,40.07,40.16,59700.0,19.373,19.4213,19.3682,19.4117,59700.0
2008-03-03 15:55:00,40.17,40.2,40.14,40.19,72900.0,19.4165,19.431,19.402,19.4262,72900.0
2008-03-04 09:30:00,39.93,40.15,39.83,39.92,41100.0,19.3005,19.4068,19.2522,19.2957,41100.0
2008-03-04 09:35:00,39.92,40.03,39.9,40.0,60300.0,19.2957,19.3488,19.286,19.3343,60300.0
2008-03-04 09:40:00,40.02,40.22,39.97,40.02,62900.0,19.344,19.4407,19.3198,19.344,62900.0
2008-03-04 09:45:00,40.0,40.08,39.98,39.99,49000.0,19.3343,19.373,19.3247,19.3295,49000.0
2008-03-04 09:50:00,40.0,40.2,40.0,40.08,67800.0,19.3343,19.431,19.3343,19.373,67800.0
2008-03-04 09:55:00,40.08,40.33,40.08,40.33,50300.0,19.373,19.4938,19.373,19.4938,50300.0
2008-03-04 10:00:00,40.33,40.48,40.32,40.46,80900.0,19.4938,19.5663,19.489,19.5567,80900.0
2008-03-04 10:05:00,40.46,40.53,40.35,40.43,55900.0,19.5567,19.5905,19.5035,19.5422,55900.0
2008-03-04 10:10:00,40.44,40.61,40.39,40.53,81500.0,19.547,19.6292,19.5228,19.5905,81500.0
2008-03-04 10:15:00,40.54,40.56,40.45,40.47,40200.0,19.5953,19.605,19.5518,19.5615,40200.0
2008-03-04 10:20:00,40.48,40.55,40.45,40.5,54000.0,19.5663,19.6002,19.5518,19.576,54000.0
2008-03-04 10:25:00,40.49,40.52,40.43,40.43,45300.0,19.5712,19.5857,19.5422,19.5422,45300.0
2008-03-04 10:30:00,40.42,40.51,40.35,40.49,63600.0,19.5373,19.5808,19.5035,19.5712,63600.0
2008-03-04 10:35:00,40.49,40.49,40.38,40.39,44300.0,19.5712,19.5712,19.518,19.5228,44300.0
2008-03-04 10:40:00,40.38,40.38,40.34,40.35,28900.0,19.518,19.518,19.4987,19.5035,28900.0
2008-03-04 10:45:00,40.35,40.43,40.33,40.37,106000.0,19.5035,19.5422,19.4938,19.5132,106000.0
2008-03-04 10:50:00,40.37,40.46,40.37,40.45,35700.0,19.5132,19.5567,19.5132,19.5518,35700.0
2008-03-04 10:55:00,40.45,40.45,40.38,40.4,32000.0,19.5518,19.5518,19.518,19.5277,32000.0
2008-03-04 11:00:00,40.39,40.41,40.35,40.35,33800.0,19.5228,19.5325,19.5035,19.5035,33800.0
2008-03-04 11:05:00,40.35,40.35,40.17,40.26,50600.0,19.5035,19.5035,19.4165,19.46,50600.0
2008-03-04 11:10:00,40.27,40.33,40.25,40.29,36700.0,19.4648,19.4938,19.4552,19.4745,36700.0
2008-03-04 11:15:00,40.3,40.3,40.27,40.28,29900.0,19.4793,19.4793,19.4648,19.4697,29900.0
2008-03-04 11:20:00,40.28,40.33,40.26,40.26,25100.0,19.4697,19.4938,19.46,19.46,25100.0
2008-03-04 11:25:00,40.27,40.29,40.2,40.26,42100.0,19.4648,19.4745,19.431,19.46,42100.0
2008-03-04 11:30:00,40.27,40.27,40.23,40.26,40600.0,19.4648,19.4648,19.4455,19.46,40600.0
2008-03-04 11:35:00,40.26,40.31,40.18,40.18,30700.0,19.46,19.4842,19.4213,19.4213,30700.0
2008-03-04 11:40:00,40.18,40.25,40.12,40.19,40400.0,19.4213,19.4552,19.3923,19.4262,40400.0
2008-03-04 11:45:00,40.19,40.23,40.08,40.11,40300.0,19.4262,19.4455,19.373,19.3875,40300.0
2008-03-04 11:50:00,40.11,40.16,40.09,40.16,35600.0,19.3875,19.4117,19.3778,19.4117,35600.0
2008-03-04 11:55:00,40.17,40.22,40.13,40.17,44500.0,19.4165,19.4407,19.3972,19.4165,44500.0
2008-03-04 12:00:00,40.16,40.25,40.15,40.2,36900.0,19.4117,19.4552,19.4068,19.431,36900.0
2008-03-04 12:05:00,40.2,40.22,40.15,40.19,48400.0,19.431,19.4407,19.4068,19.4262,48400.0
2008-03-04 12:10:00,40.17,40.21,40.14,40.18,18700.0,19.4165,19.4358,19.402,19.4213,18700.0
2008-03-04 12:15:00,40.19,40.19,40.06,40.1,26900.0,19.4262,19.4262,19.3633,19.3827,26900.0
2008-03-04 12:20:00,40.09,40.1,40.04,40.05,46900.0,19.3778,19.3827,19.3537,19.3585,46900.0
2008-03-04 12:25:00,40.04,40.06,40.03,40.04,56000.0,19.3537,19.3633,19.3488,19.3537,56000.0
2008-03-04 12:30:00,40.05,40.05,39.97,40.0,52400.0,19.3585,19.3585,19.3198,19.3343,52400.0
2008-03-04 12:35:00,40.0,40.02,39.96,40.0,44900.0,19.3343,19.344,19.315,19.3343,44900.0
2008-03-04 12:40:00,40.0,40.02,39.99,40.01,34300.0,19.3343,19.344,19.3295,19.3392,34300.0
2008-03-04 12:45:00,40.02,40.04,39.98,40.0,35800.0,19.344,19.3537,19.3247,19.3343,35800.0
2008-03-04 12:50:00,40.0,40.0,39.91,39.94,29300.0,19.3343,19.3343,19.2908,19.3053,29300.0
2008-03-04 12:55:00,39.95,39.96,39.83,39.86,29900.0,19.3102,19.315,19.2522,19.2667,29900.0
2008-03-04 13:00:00,39.86,39.88,39.81,39.85,25400.0,19.2667,19.2763,19.2425,19.2618,25400.0
2008-03-04 13:05:00,39.85,39.96,39.84,39.95,38200.0,19.2618,19.315,19.257,19.3102,38200.0
2008-03-04 13:10:00,39.95,39.98,39.92,39.94,23000.0,19.3102,19.3247,19.2957,19.3053,23000.0
2008-03-04 13:15:00,39.95,40.02,39.95,39.96,47900.0,19.3102,19.344,19.3102,19.315,47900.0
2008-03-04 13:20:00,39.95,40.03,39.95,40.02,14100.0,19.3102,19.3488,19.3102,19.344,14100.0
2008-03-04 13:25:00,40.03,40.1,40.03,40.07,27300.0,19.3488,19.3827,19.3488,19.3682,27300.0
2008-03-04 13:30:00,40.07,40.08,39.95,39.95,22800.0,19.3682,19.373,19.3102,19.3102,22800.0
2008-03-04 13:35:00,39.97,39.97,39.74,39.87,60600.0,19.3198,19.3198,19.2087,19.2715,60600.0
2008-03-04 13:40:00,39.88,39.93,39.85,39.87,22100.0,19.2763,19.3005,19.2618,19.2715,22100.0
2008-03-04 13:45:00,39.86,39.98,39.85,39.96,27400.0,19.2667,19.3247,19.2618,19.315,27400.0
2008-03-04 13:50:00,39.95,40.06,39.95,40.06,35400.0,19.3102,19.3633,19.3102,19.3633,35400.0
2008-03-04 13:55:00,40.05,40.05,39.94,39.99,22700.0,19.3585,19.3585,19.3053,19.3295,22700.0
2008-03-04 14:00:00,40.0,40.01,39.81,39.85,37500.0,19.3343,19.3392,19.2425,19.2618,37500.0
2008-03-04 14:05:00,39.85,39.88,39.81,39.83,29600.0,19.2618,19.2763,19.2425,19.2522,29600.0
2008-03-04 14:10:00,39.81,39.89,39.81,39.87,33200.0,19.2425,19.2812,19.2425,19.2715,33200.0
2008-03-04 14:15:00,39.87,39.9,39.81,39.88,25300.0,19.2715,19.286,19.2425,19.2763,25300.0
2008-03-04 14:20:00,39.89,39.94,39.84,39.94,39300.0,19.2812,19.3053,19.257,19.3053,39300.0
2008-03-04 14:25:00,39.93,39.99,39.93,39.96,28800.0,19.3005,19.3295,19.3005,19.315,28800.0
2008-03-04 14:30:00,39.97,39.98,39.9,39.98,30800.0,19.3198,19.3247,19.286,19.3247,30800.0
2008-03-04 14:35:00,39.97,39.99,39.91,39.98,40100.0,19.3198,19.3295,19.2908,19.3247,40100.0
2008-03-04 14:40:00,39.98,40.08,39.98,40.04,50600.0,19.3247,19.373,19.3247,19.3537,50600.0
2008-03-04 14:45:00,40.04,40.04,39.96,40.0,189000.0,19.3537,19.3537,19.315,19.3343,189000.0
2008-03-04 14:50:00,39.99,40.12,39.99,40.12,69400.0,19.3295,19.3923,19.3295,19.3923,69400.0
2008-03-04 14:55:00,40.11,40.21,40.1,40.14,66700.0,19.3875,19.4358,19.3827,19.402,66700.0
2008-03-04 15:00:00,40.14,40.15,40.06,40.09,104400.0,19.402,19.4068,19.3633,19.3778,104400.0
2008-03-04 15:05:00,40.09,40.13,40.0,40.07,71200.0,19.3778,19.3972,19.3343,19.3682,71200.0
2008-03-04 15:10:00,40.07,40.08,39.97,40.07,58200.0,19.3682,19.373,19.3198,19.3682,58200.0
2008-03-04 15:15:00,40.08,40.16,39.99,40.09,108200.0,19.373,19.4117,19.3295,19.3778,108200.0
2008-03-04 15:20:00,40.09,40.16,40.04,40.16,61300.0,19.3778,19.4117,19.3537,19.4117,61300.0
2008-03-04 15:25:00,40.16,40.16,40.05,40.09,54500.0,19.4117,19.4117,19.3585,19.3778,54500.0
2008-03-04 15:30:00,40.09,40.21,40.06,40.2,74500.0,19.3778,19.4358,19.3633,19.431,74500.0
2008-03-04 15:35:00,40.2,40.25,40.17,40.24,85600.0,19.431,19.4552,19.4165,19.4503,85600.0
2008-03-04 15:40:00,40.23,40.41,40.22,40.28,139100.0,19.4455,19.5325,19.4407,19.4697,139100.0
2008-03-04 15:45:00,40.28,40.32,40.2,40.24,143900.0,19.4697,19.489,19.431,19.4503,143900.0
2008-03-04 15:50:00,40.24,40.24,40.15,40.16,112200.0,19.4503,19.4503,19.4068,19.4117,112200.0
2008-03-04 15:55:00,40.16,40.33,40.16,40.28,166400.0,19.4117,19.4938,19.4117,19.4697,166400.0
2008-03-05 09:30:00,40.15,40.33,39.87,39.9,49500.0,19.4068,19.4938,19.2715,19.286,49500.0
2008-03-05 09:35:00,39.9,40.11,39.9,40.03,30200.0,19.286,19.3875,19.286,19.3488,30200.0
2008-03-05 09:40:00,40.03,40.08,39.96,39.97,29800.0,19.3488,19.373,19.315,19.3198,29800.0
2008-03-05 09:45:00,39.96,39.97,39.91,39.97,56800.0,19.315,19.3198,19.2908,19.3198,56800.0
2008-03-05 09:50:00,39.96,39.99,39.94,39.95,38600.0,19.315,19.3295,19.3053,19.3102,38600.0
2008-03-05 09:55:00,39.95,40.11,39.94,40.1,112300.0,19.3102,19.3875,19.3053,19.3827,112300.0
2008-03-05 10:00:00,40.1,40.61,40.1,40.58,204600.0,19.3827,19.6292,19.3827,19.6147,204600.0
2008-03-05 10:05:00,40.57,40.57,40.28,40.29,46600.0,19.6098,19.6098,19.4697,19.4745,46600.0
2008-03-05 10:10:00,40.28,40.3,40.14,40.24,43400.0,19.4697,19.4793,19.402,19.4503,43400.0
2008-03-05 10:15:00,40.24,40.33,40.21,40.24,23600.0,19.4503,19.4938,19.4358,19.4503,23600.0
2008-03-05 10:20:00,40.24,40.26,40.15,40.16,19400.0,19.4503,19.46,19.4068,19.4117,19400.0
2008-03-05 10:25:00,40.16,40.16,40.05,40.06,30200.0,19.4117,19.4117,19.3585,19.3633,30200.0
2008-03-05 10:30:00,40.06,40.16,40.05,40.05,30600.0,19.3633,19.4117,19.3585,19.3585,30600.0
2008-03-05 10:35:00,40.05,40.05,39.99,40.04,37400.0,19.3585,19.3585,19.3295,19.3537,37400.0
2008-03-05 10:40:00,40.03,40.06,40.01,40.03,29000.0,19.3488,19.3633,19.3392,19.3488,29000.0
2008-03-05 10:45:00,40.03,40.08,40.0,40.02,64700.0,19.3488,19.373,19.3343,19.344,64700.0
2008-03-05 10:50:00,40.02,40.07,40.01,40.03,77200.0,19.344,19.3682,19.3392,19.3488,77200.0
2008-03-05 10:55:00,40.03,40.04,40.0,40.02,32700.0,19.3488,19.3537,19.3343,19.344,32700.0
2008-03-05 11:00:00,40.02,40.05,40.0,40.02,21900.0,19.344,19.3585,19.3343,19.344,21900.0
2008-03-05 11:05:00,40.02,40.03,40.0,40.02,15700.0,19.344,19.3488,19.3343,19.344,15700.0
2008-03-05 11:10:00,40.02,40.08,40.02,40.06,20200.0,19.344,19.373,19.344,19.3633,20200.0
2008-03-05 11:15:00,40.06,40.19,40.06,40.16,19400.0,19.3633,19.4262,19.3633,19.4117,19400.0
2008-03-05 11:20:00,40.17,40.2,40.15,40.18,23000.0,19.4165,19.431,19.4068,19.4213,23000.0
2008-03-05 11:25:00,40.19,40.25,40.17,40.24,22900.0,19.4262,19.4552,19.4165,19.4503,22900.0
2008-03-05 11:30:00,40.23,40.3,40.2,40.28,23000.0,19.4455,19.4793,19.431,19.4697,23000.0
2008-03-05 11:35:00,40.28,40.31,40.27,40.31,13800.0,19.4697,19.4842,19.4648,19.4842,13800.0
2008-03-05 11:40:00,40.32,40.35,40.23,40.23,42500.0,19.489,19.5035,19.4455,19.4455,42500.0
2008-03-05 11:45:00,40.23,40.25,40.11,40.15,42200.0,19.4455,19.4552,19.3875,19.4068,42200.0
2008-03-05 11:50:00,40.15,40.36,40.15,40.29,33000.0,19.4068,19.5083,19.4068,19.4745,33000.0
2008-03-05 11:55:00,40.3,40.35,40.3,40.32,20000.0,19.4793,19.5035,19.4793,19.489,20000.0
2008-03-05 12:00:00,40.33,40.46,40.31,40.35,61500.0,19.4938,19.5567,19.4842,19.5035,61500.0
2008-03-05 12:05:00,40.37,40.38,40.23,40.38,46200.0,19.5132,19.518,19.4455,19.518,46200.0
2008-03-05 12:10:00,40.38,40.41,40.25,40.34,53800.0,19.518,19.5325,19.4552,19.4987,53800.0
2008-03-05 12:15:00,40.33,40.36,40.18,40.19,37800.0,19.4938,19.5083,19.4213,19.4262,37800.0
2008-03-05 12:20:00,40.2,40.27,40.2,40.24,20700.0,19.431,19.4648,19.431,19.4503,20700.0
2008-03-05 12:25:00,40.25,40.27,40.13,40.22,44800.0,19.4552,19.4648,19.3972,19.4407,44800.0
2008-03-05 12:30:00,40.22,40.26,40.15,40.18,52100.0,19.4407,19.46,19.4068,19.4213,52100.0
2008-03-05 12:35:00,40.18,40.18,40.0,40.1,84700.0,19.4213,19.4213,19.3343,19.3827,84700.0
2008-03-05 12:40:00,40.1,40.12,40.05,40.08,22500.0,19.3827,19.3923,19.3585,19.373,22500.0
2008-03-05 12:45:00,40.11,40.17,40.05,40.08,19600.0,19.3875,19.4165,19.3585,19.373,19600.0
2008-03-05 12:50:00,40.08,40.12,40.03,40.12,17400.0,19.373,19.3923,19.3488,19.3923,17400.0
2008-03-05 12:55:00,40.12,40.18,40.08,40.17,24300.0,19.3923,19.4213,19.373,19.4165,24300.0
2008-03-05 13:00:00,40.17,40.19,40.12,40.12,18300.0,19.4165,19.4262,19.3923,19.3923,18300.0
2008-03-05 13:05:00,40.12,40.18,40.1,40.18,9700.0,19.3923,19.4213,19.3827,19.4213,9700.0
2008-03-05 13:10:00,40.18,40.19,40.05,40.07,23500.0,19.4213,19.4262,19.3585,19.3682,23500.0
2008-03-05 13:15:00,40.07,40.13,39.99,40.0,56900.0,19.3682,19.3972,19.3295,19.3343,56900.0
2008-03-05 13:20:00,40.01,40.01,39.87,39.87,37400.0,19.3392,19.3392,19.2715,19.2715,37400.0
2008-03-05 13:25:00,39.88,39.98,39.88,39.96,34900.0,19.2763,19.3247,19.2763,19.315,34900.0
2008-03-05 13:30:00,39.97,40.0,39.93,39.97,30700.0,19.3198,19.3343,19.3005,19.3198,30700.0
2008-03-05 13:35:00,39.98,39.98,39.76,39.81,115800.0,19.3247,19.3247,19.2183,19.2425,115800.0
2008-03-05 13:40:00,39.8,39.86,39.76,39.82,28600.0,19.2377,19.2667,19.2183,19.2473,28600.0
2008-03-05 13:45:00,39.82,39.85,39.8,39.83,23900.0,19.2473,19.2618,19.2377,19.2522,23900.0
2008-03-05 13:50:00,39.82,39.84,39.78,39.79,24300.0,19.2473,19.257,19.228,19.2328,24300.0
2008-03-05 13:55:00,39.8,39.86,39.78,39.82,47900.0,19.2377,19.2667,19.228,19.2473,47900.0
2008-03-05 14:00:00,39.83,39.86,39.74,39.84,46900.0,19.2522,19.2667,19.2087,19.257,46900.0
2008-03-05 14:05:00,39.85,39.91,39.79,39.91,28100.0,19.2618,19.2908,19.2328,19.2908,28100.0
2008-03-05 14:10:00,39.91,39.92,39.86,39.9,11500.0,19.2908,19.2957,19.2667,19.286,11500.0
2008-03-05 14:15:00,39.9,39.92,39.85,39.87,15800.0,19.286,19.2957,19.2618,19.2715,15800.0
2008-03-05 14:20:00,39.86,39.86,39.8,39.82,22400.0,19.2667,19.2667,19.2377,19.2473,22400.0
2008-03-05 14:25:00,39.81,39.86,39.8,39.83,30500.0,19.2425,19.2667,19.2377,19.2522,30500.0
2008-03-05 14:30:00,39.83,39.84,39.8,39.82,15100.0,19.2522,19.257,19.2377,19.2473,15100.0
2008-03-05 14:35:00,39.82,39.89,39.82,39.86,22600.0,19.2473,19.2812,19.2473,19.2667,22600.0
2008-03-05 14:40:00,39.86,39.93,39.84,39.92,33900.0,19.2667,19.3005,19.257,19.2957,33900.0
2008-03-05 14:45:00,39.93,40.01,39.92,39.99,47000.0,19.3005,19.3392,19.2957,19.3295,47000.0
2008-03-05 14:50:00,40.0,40.1,39.99,40.03,31200.0,19.3343,19.3827,19.3295,19.3488,31200.0
2008-03-05 14:55:00,40.04,40.06,40.0,40.04,28100.0,19.3537,19.3633,19.3343,19.3537,28100.0
2008-03-05 15:00:00,40.05,40.05,39.98,40.03,42100.0,19.3585,19.3585,19.3247,19.3488,42100.0
2008-03-05 15:05:00,40.03,40.1,39.99,40.06,37400.0,19.3488,19.3827,19.3295,19.3633,37400.0
2008-03-05 15:10:00,40.06,40.1,40.02,40.07,36400.0,19.3633,19.3827,19.344,19.3682,36400.0
2008-03-05 15:15:00,40.08,40.08,40.01,40.05,22100.0,19.373,19.373,19.3392,19.3585,22100.0
2008-03-05 15:20:00,40.04,40.16,40.01,40.16,25400.0,19.3537,19.4117,19.3392,19.4117,25400.0
2008-03-05 15:25:00,40.15,40.26,40.13,40.22,37900.0,19.4068,19.46,19.3972,19.4407,37900.0
2008-03-05 15:30:00,40.22,40.27,40.19,40.22,41800.0,19.4407,19.4648,19.4262,19.4407,41800.0
2008-03-05 15:35:00,40.22,40.27,40.22,40.25,77200.0,19.4407,19.4648,19.4407,19.4552,77200.0
2008-03-05 15:40:00,40.26,40.3,40.24,40.26,59200.0,19.46,19.4793,19.4503,19.46,59200.0
2008-03-05 15:45:00,40.26,40.33,40.25,40.29,65300.0,19.46,19.4938,19.4552,19.4745,65300.0
2008-03-05 15:50:00,40.28,40.41,40.27,40.4,113000.0,19.4697,19.5325,19.4648,19.5277,113000.0
2008-03-05 15:55:00,40.4,40.59,40.37,40.55,352600.0,19.5277,19.6195,19.5132,19.6002,352600.0
2008-03-06 09:30:00,40.47,40.74,40.33,40.33,46100.0,19.5615,19.692,19.4938,19.4938,46100.0
2008-03-06 09:35:00,40.32,40.4,40.24,40.25,64100.0,19.489,19.5277,19.4503,19.4552,64100.0
2008-03-06 09:40:00,40.25,40.32,40.15,40.26,57900.0,19.4552,19.489,19.4068,19.46,57900.0
2008-03-06 09:45:00,40.25,40.25,40.02,40.02,43500.0,19.4552,19.4552,19.344,19.344,43500.0
2008-03-06 09:50:00,40.01,40.03,39.93,39.96,66500.0,19.3392,19.3488,19.3005,19.315,66500.0
2008-03-06 09:55:00,39.96,40.0,39.92,39.99,44600.0,19.315,19.3343,19.2957,19.3295,44600.0
2008-03-06 10:00:00,39.98,39.99,39.85,39.88,64000.0,19.3247,19.3295,19.2618,19.2763,64000.0
2008-03-06 10:05:00,39.89,40.01,39.88,39.91,39400.0,19.2812,19.3392,19.2763,19.2908,39400.0
2008-03-06 10:10:00,39.9,39.94,39.82,39.93,39100.0,19.286,19.3053,19.2473,19.3005,39100.0
2008-03-06 10:15:00,39.93,39.99,39.84,39.89,47800.0,19.3005,19.3295,19.257,19.2812,47800.0
2008-03-06 10:20:00,39.9,40.07,39.88,40.03,40600.0,19.286,19.3682,19.2763,19.3488,40600.0
2008-03-06 10:25:00,40.03,40.06,39.86,39.86,87300.0,19.3488,19.3633,19.2667,19.2667,87300.0
2008-03-06 10:30:00,39.88,40.0,39.86,39.91,39700.0,19.2763,19.3343,19.2667,19.2908,39700.0
2008-03-06 10:35:00,39.92,39.97,39.9,39.9,86400.0,19.2957,19.3198,19.286,19.286,86400.0
2008-03-06 10:40:00,39.9,39.9,39.73,39.85,76500.0,19.286,19.286,19.2038,19.2618,76500.0
2008-03-06 10:45:00,39.84,39.87,39.77,39.78,78700.0,19.257,19.2715,19.2232,19.228,78700.0
2008-03-06 10:50:00,39.78,39.81,39.7,39.76,57800.0,19.228,19.2425,19.1893,19.2183,57800.0
2008-03-06 10:55:00,39.76,39.8,39.71,39.74,53300.0,19.2183,19.2377,19.1942,19.2087,53300.0
2008-03-06 11:00:00,39.74,39.8,39.71,39.72,27900.0,19.2087,19.2377,19.1942,19.199,27900.0
2008-03-06 11:05:00,39.72,39.8,39.7,39.78,35700.0,19.199,19.2377,19.1893,19.228,35700.0
2008-03-06 11:10:00,39.8,39.82,39.73,39.73,35300.0,19.2377,19.2473,19.2038,19.2038,35300.0
2008-03-06 11:15:00,39.73,39.81,39.69,39.81,31800.0,19.2038,19.2425,19.1845,19.2425,31800.0
2008-03-06 11:20:00,39.8,39.91,39.8,39.81,58900.0,19.2377,19.2908,19.2377,19.2425,58900.0
2008-03-06 11:25:00,39.81,39.95,39.81,39.92,31900.0,19.2425,19.3102,19.2425,19.2957,31900.0
2008-03-06 11:30:00,39.92,39.98,39.89,39.91,34100.0,19.2957,19.3247,19.2812,19.2908,34100.0
2008-03-06 11:35:00,39.91,39.99,39.88,39.95,34600.0,19.2908,19.3295,19.2763,19.3102,34600.0
2008-03-06 11:40:00,39.95,39.99,39.92,39.96,16900.0,19.3102,19.3295,19.2957,19.315,16900.0
2008-03-06 11:45:00,39.97,39.97,39.89,39.9,15300.0,19.3198,19.3198,19.2812,19.286,15300.0
2008-03-06 11:50:00,39.92,39.92,39.84,39.87,23700.0,19.2957,19.2957,19.257,19.2715,23700.0
2008-03-06 11:55:00,39.87,39.92,39.85,39.86,44100.0,19.2715,19.2957,19.2618,19.2667,44100.0
2008-03-06 12:00:00,39.86,39.86,39.79,39.81,36400.0,19.2667,19.2667,19.2328,19.2425,36400.0
2008-03-06 12:05:00,39.8,39.82,39.76,39.78,32000.0,19.2377,19.2473,19.2183,19.228,32000.0
2008-03-06 12:10:00,39.76,39.79,39.71,39.79,21300.0,19.2183,19.2328,19.1942,19.2328,21300.0
2008-03-06 12:15:00,39.8,39.82,39.67,39.67,40800.0,19.2377,19.2473,19.1748,19.1748,40800.0
2008-03-06 12:20:00,39.67,39.75,39.65,39.72,41600.0,19.1748,19.2135,19.1652,19.199,41600.0
2008-03-06 12:25:00,39.73,39.78,39.72,39.76,18600.0,19.2038,19.228,19.199,19.2183,18600.0
2008-03-06 12:30:00,39.76,39.76,39.7,39.72,24500.0,19.2183,19.2183,19.1893,19.199,24500.0
2008-03-06 12:35:00,39.72,39.77,39.68,39.7,24600.0,19.199,19.2232,19.1797,19.1893,24600.0
2008-03-06 12:40:00,39.7,39.72,39.68,39.69,31100.0,19.1893,19.199,19.1797,19.1845,31100.0
2008-03-06 12:45:00,39.69,39.74,39.68,39.74,30000.0,19.1845,19.2087,19.1797,19.2087,30000.0
2008-03-06 12:50:00,39.74,39.85,39.72,39.85,28100.0,19.2087,19.2618,19.199,19.2618,28100.0
2008-03-06 12:55:00,39.85,39.88,39.8,39.8,29800.0,19.2618,19.2763,19.2377,19.2377,29800.0
2008-03-06 13:00:00,39.81,39.9,39.76,39.77,40500.0,19.2425,19.286,19.2183,19.2232,40500.0
2008-03-06 13:05:00,39.78,39.86,39.75,39.84,32500.0,19.228,19.2667,19.2135,19.257,32500.0
2008-03-06 13:10:00,39.83,39.89,39.8,39.88,16200.0,19.2522,19.2812,19.2377,19.2763,16200.0
2008-03-06 13:15:00,39.88,39.98,39.88,39.96,48600.0,19.2763,19.3247,19.2763,19.315,48600.0
2008-03-06 13:20:00,39.95,39.96,39.89,39.9,26000.0,19.3102,19.315,19.2812,19.286,26000.0
2008-03-06 13:25:00,39.9,39.97,39.9,39.91,11600.0,19.286,19.3198,19.286,19.2908,11600.0
2008-03-06 13:30:00,39.91,39.92,39.85,39.85,14100.0,19.2908,19.2957,19.2618,19.2618,14100.0
2008-03-06 13:35:00,39.86,39.92,39.84,39.9,17000.0,19.2667,19.2957,19.257,19.286,17000.0
2008-03-06 13:40:00,39.9,39.94,39.87,39.89,10200.0,19.286,19.3053,19.2715,19.2812,10200.0
2008-03-06 13:45:00,39.9,39.95,39.85,39.94,11500.0,19.286,19.3102,19.2618,19.3053,11500.0
2008-03-06 13:50:00,39.94,39.94,39.87,39.88,30700.0,19.3053,19.3053,19.2715,19.2763,30700.0
2008-03-06 13:55:00,39.88,39.91,39.82,39.83,23900.0,19.2763,19.2908,19.2473,19.2522,23900.0
2008-03-06 14:00:00,39.83,39.98,39.83,39.92,33300.0,19.2522,19.3247,19.2522,19.2957,33300.0
2008-03-06 14:05:00,39.91,39.96,39.9,39.91,18500.0,19.2908,19.315,19.286,19.2908,18500.0
2008-03-06 14:10:00,39.91,39.92,39.87,39.88,9800.0,19.2908,19.2957,19.2715,19.2763,9800.0
2008-03-06 14:15:00,39.87,39.94,39.84,39.91,28500.0,19.2715,19.3053,19.257,19.2908,28500.0
2008-03-06 14:20:00,39.89,39.91,39.81,39.83,44500.0,19.2812,19.2908,19.2425,19.2522,44500.0
2008-03-06 14:25:00,39.83,39.84,39.73,39.74,35300.0,19.2522,19.257,19.2038,19.2087,35300.0
2008-03-06 14:30:00,39.75,39.78,39.72,39.75,26900.0,19.2135,19.228,19.199,19.2135,26900.0
2008-03-06 14:35:00,39.76,39.78,39.72,39.74,20700.0,19.2183,19.228,19.199,19.2087,20700.0
2008-03-06 14:40:00,39.73,39.78,39.7,39.76,30100.0,19.2038,19.228,19.1893,19.2183,30100.0
2008-03-06 14:45:00,39.76,39.79,39.71,39.73,18900.0,19.2183,19.2328,19.1942,19.2038,18900.0
2008-03-06 14:50:00,39.73,39.74,39.68,39.69,17500.0,19.2038,19.2087,19.1797,19.1845,17500.0
2008-03-06 14:55:00,39.68,39.72,39.67,39.68,16400.0,19.1797,19.199,19.1748,19.1797,16400.0
2008-03-06 15:00:00,39.68,39.69,39.55,39.59,50300.0,19.1797,19.1845,19.1168,19.1362,50300.0
2008-03-06 15:05:00,39.58,39.65,39.48,39.5,41200.0,19.1313,19.1652,19.083,19.0927,41200.0
2008-03-06 15:10:00,39.49,39.55,39.47,39.47,30500.0,19.0878,19.1168,19.0782,19.0782,30500.0
2008-03-06 15:15:00,39.47,39.61,39.47,39.56,40600.0,19.0782,19.1458,19.0782,19.1217,40600.0
2008-03-06 15:20:00,39.59,39.63,39.56,39.62,25600.0,19.1362,19.1555,19.1217,19.1507,25600.0
2008-03-06 15:25:00,39.62,39.72,39.56,39.7,32200.0,19.1507,19.199,19.1217,19.1893,32200.0
2008-03-06 15:30:00,39.7,39.7,39.49,39.5,41100.0,19.1893,19.1893,19.0878,19.0927,41100.0
2008-03-06 15:35:00,39.51,39.54,39.48,39.49,35400.0,19.0975,19.112,19.083,19.0878,35400.0
2008-03-06 15:40:00,39.49,39.55,39.43,39.49,47400.0,19.0878,19.1168,19.0588,19.0878,47400.0
2008-03-06 15:45:00,39.48,39.49,39.44,39.48,45600.0,19.083,19.0878,19.0637,19.083,45600.0
2008-03-06 15:50:00,39.48,39.5,39.41,39.5,67000.0,19.083,19.0927,19.0492,19.0927,67000.0
2008-03-06 15:55:00,39.5,39.5,39.4,39.42,97400.0,19.0927,19.0927,19.0443,19.054,97400.0
2008-03-07 09:30:00,39.16,39.23,38.82,38.92,76000.0,18.9283,18.9621,18.764,18.8123,76000.0
2008-03-07 09:35:00,38.94,39.19,38.93,38.98,85600.0,18.822,18.9428,18.8171,18.8413,85600.0
2008-03-07 09:40:00,38.97,39.07,38.94,38.99,82800.0,18.8365,18.8848,18.822,18.8461,82800.0
2008-03-07 09:45:00,39.04,39.12,38.97,39.09,57400.0,18.8703,18.909,18.8365,18.8945,57400.0
2008-03-07 09:50:00,39.09,39.1,39.0,39.09,32800.0,18.8945,18.8993,18.851,18.8945,32800.0
2008-03-07 09:55:00,39.07,39.29,39.07,39.29,63100.0,18.8848,18.9912,18.8848,18.9912,63100.0
2008-03-07 10:00:00,39.29,39.37,39.17,39.19,74100.0,18.9912,19.0298,18.9331,18.9428,74100.0
2008-03-07 10:05:00,39.19,39.28,39.14,39.18,26200.0,18.9428,18.9863,18.9186,18.938,26200.0
2008-03-07 10:10:00,39.19,39.22,39.1,39.15,43400.0,18.9428,18.9573,18.8993,18.9235,43400.0
2008-03-07 10:15:00,39.15,39.21,39.06,39.1,29200.0,18.9235,18.9525,18.88,18.8993,29200.0
2008-03-07 10:20:00,39.1,39.19,39.06,39.09,57600.0,18.8993,18.9428,18.88,18.8945,57600.0
2008-03-07 10:25:00,39.1,39.14,39.0,39.01,44300.0,18.8993,18.9186,18.851,18.8558,44300.0
2008-03-07 10:30:00,39.02,39.15,39.01,39.14,39600.0,18.8606,18.9235,18.8558,18.9186,39600.0
2008-03-07 10:35:00,39.14,39.23,39.12,39.22,34700.0,18.9186,18.9621,18.909,18.9573,34700.0
2008-03-07 10:40:00,39.22,39.23,39.13,39.16,38800.0,18.9573,18.9621,18.9138,18.9283,38800.0
2008-03-07 10:45:00,39.17,39.24,39.16,39.21,24000.0,18.9331,18.967,18.9283,18.9525,24000.0
2008-03-07 10:50:00,39.22,39.24,39.15,39.16,27200.0,18.9573,18.967,18.9235,18.9283,27200.0
2008-03-07 10:55:00,39.15,39.22,39.14,39.19,24700.0,18.9235,18.9573,18.9186,18.9428,24700.0
2008-03-07 11:00:00,39.19,39.22,39.13,39.15,17900.0,18.9428,18.9573,18.9138,18.9235,17900.0
2008-03-07 11:05:00,39.14,39.25,39.12,39.19,33400.0,18.9186,18.9718,18.909,18.9428,33400.0
2008-03-07 11:10:00,39.2,39.25,39.1,39.1,20500.0,18.9476,18.9718,18.8993,18.8993,20500.0
2008-03-07 11:15:00,39.1,39.13,39.05,39.09,16000.0,18.8993,18.9138,18.8751,18.8945,16000.0
2008-03-07 11:20:00,39.09,39.21,39.07,39.16,22700.0,18.8945,18.9525,18.8848,18.9283,22700.0
2008-03-07 11:25:00,39.16,39.17,39.01,39.07,25900.0,18.9283,18.9331,18.8558,18.8848,25900.0
2008-03-07 11:30:00,39.07,39.12,39.04,39.08,15700.0,18.8848,18.909,18.8703,18.8896,15700.0
2008-03-07 11:35:00,39.08,39.15,39.07,39.15,19500.0,18.8896,18.9235,18.8848,18.9235,19500.0
2008-03-07 11:40:00,39.16,39.19,39.01,39.05,32300.0,18.9283,18.9428,18.8558,18.8751,32300.0
2008-03-07 11:45:00,39.05,39.11,39.04,39.11,22800.0,18.8751,18.9041,18.8703,18.9041,22800.0
2008-03-07 11:50:00,39.1,39.14,39.08,39.1,39400.0,18.8993,18.9186,18.8896,18.8993,39400.0
2008-03-07 11:55:00,39.1,39.17,39.09,39.15,11000.0,18.8993,18.9331,18.8945,18.9235,11000.0
2008-03-07 12:00:00,39.15,39.17,39.11,39.15,24800.0,18.9235,18.9331,18.9041,18.9235,24800.0
2008-03-07 12:05:00,39.15,39.16,39.11,39.14,13000.0,18.9235,18.9283,18.9041,18.9186,13000.0
2008-03-07 12:10:00,39.15,39.19,39.09,39.1,22300.0,18.9235,18.9428,18.8945,18.8993,22300.0
2008-03-07 12:15:00,39.1,39.18,39.07,39.17,22000.0,18.8993,18.938,18.8848,18.9331,22000.0
2008-03-07 12:20:00,39.16,39.19,39.13,39.19,20000.0,18.9283,18.9428,18.9138,18.9428,20000.0
2008-03-07 12:25:00,39.19,39.2,39.09,39.1,23400.0,18.9428,18.9476,18.8945,18.8993,23400.0
2008-03-07 12:30:00,39.11,39.15,39.08,39.12,20700.0,18.9041,18.9235,18.8896,18.909,20700.0
2008-03-07 12:35:00,39.11,39.18,39.09,39.11,36700.0,18.9041,18.938,18.8945,18.9041,36700.0
2008-03-07 12:40:00,39.09,39.21,39.09,39.17,36600.0,18.8945,18.9525,18.8945,18.9331,36600.0
2008-03-07 12:45:00,39.17,39.2,39.15,39.16,14700.0,18.9331,18.9476,18.9235,18.9283,14700.0
2008-03-07 12:50:00,39.16,39.18,39.11,39.12,18300.0,18.9283,18.938,18.9041,18.909,18300.0
2008-03-07 12:55:00,39.12,39.14,39.11,39.13,12900.0,18.909,18.9186,18.9041,18.9138,12900.0
2008-03-07 13:00:00,39.13,39.13,39.08,39.09,13900.0,18.9138,18.9138,18.8896,18.8945,13900.0
2008-03-07 13:05:00,39.1,39.12,39.09,39.12,12900.0,18.8993,18.909,18.8945,18.909,12900.0
2008-03-07 13:10:00,39.12,39.12,39.02,39.04,21900.0,18.909,18.909,18.8606,18.8703,21900.0
2008-03-07 13:15:00,39.05,39.09,39.02,39.07,25100.0,18.8751,18.8945,18.8606,18.8848,25100.0
2008-03-07 13:20:00,39.07,39.11,39.05,39.08,23800.0,18.8848,18.9041,18.8751,18.8896,23800.0
2008-03-07 13:25:00,39.09,39.09,39.05,39.06,34200.0,18.8945,18.8945,18.8751,18.88,34200.0
2008-03-07 13:30:00,39.07,39.07,39.02,39.03,18400.0,18.8848,18.8848,18.8606,18.8655,18400.0
2008-03-07 13:35:00,39.03,39.05,39.01,39.04,22400.0,18.8655,18.8751,18.8558,18.8703,22400.0
2008-03-07 13:40:00,39.04,39.06,38.97,39.02,41000.0,18.8703,18.88,18.8365,18.8606,41000.0
2008-03-07 13:45:00,39.01,39.08,39.0,39.01,29900.0,18.8558,18.8896,18.851,18.8558,29900.0
2008-03-07 13:50:00,39.01,39.02,38.94,39.02,42100.0,18.8558,18.8606,18.822,18.8606,42100.0
2008-03-07 13:55:00,39.02,39.06,38.98,39.01,90800.0,18.8606,18.88,18.8413,18.8558,90800.0
2008-03-07 14:00:00,39.02,39.05,38.96,39.01,69700.0,18.8606,18.8751,18.8316,18.8558,69700.0
2008-03-07 14:05:00,39.0,39.06,38.96,39.06,42600.0,18.851,18.88,18.8316,18.88,42600.0
2008-03-07 14:10:00,39.06,39.08,39.0,39.0,28000.0,18.88,18.8896,18.851,18.851,28000.0
2008-03-07 14:15:00,39.0,39.03,38.99,38.99,21500.0,18.851,18.8655,18.8461,18.8461,21500.0
2008-03-07 14:20:00,39.0,39.0,38.89,38.93,36000.0,18.851,18.851,18.7978,18.8171,36000.0
2008-03-07 14:25:00,38.93,38.99,38.92,38.99,22000.0,18.8171,18.8461,18.8123,18.8461,22000.0
2008-03-07 14:30:00,38.98,38.99,38.9,38.93,24100.0,18.8413,18.8461,18.8026,18.8171,24100.0
2008-03-07 14:35:00,38.92,38.95,38.85,38.87,28200.0,18.8123,18.8268,18.7785,18.7881,28200.0
2008-03-07 14:40:00,38.87,38.97,38.84,38.97,55000.0,18.7881,18.8365,18.7736,18.8365,55000.0
2008-03-07 14:45:00,38.98,39.04,38.97,39.03,36800.0,18.8413,18.8703,18.8365,18.8655,36800.0
2008-03-07 14:50:00,39.03,39.03,38.9,38.92,18200.0,18.8655,18.8655,18.8026,18.8123,18200.0
2008-03-07 14:55:00,38.93,39.08,38.9,39.08,48500.0,18.8171,18.8896,18.8026,18.8896,48500.0
2008-03-07 15:00:00,39.07,39.08,38.88,38.88,51100.0,18.8848,18.8896,18.793,18.793,51100.0
2008-03-07 15:05:00,38.89,39.02,38.89,38.98,55500.0,18.7978,18.8606,18.7978,18.8413,55500.0
2008-03-07 15:10:00,38.98,39.08,38.93,39.03,56900.0,18.8413,18.8896,18.8171,18.8655,56900.0
2008-03-07 15:15:00,39.02,39.09,38.92,39.08,80000.0,18.8606,18.8945,18.8123,18.8896,80000.0
2008-03-07 15:20:00,39.08,39.27,39.03,39.19,70400.0,18.8896,18.9815,18.8655,18.9428,70400.0
2008-03-07 15:25:00,39.19,39.21,39.05,39.14,56300.0,18.9428,18.9525,18.8751,18.9186,56300.0
2008-03-07 15:30:00,39.15,39.22,39.06,39.06,57100.0,18.9235,18.9573,18.88,18.88,57100.0
2008-03-07 15:35:00,39.05,39.24,39.05,39.13,61500.0,18.8751,18.967,18.8751,18.9138,61500.0
2008-03-07 15:40:00,39.13,39.25,39.1,39.17,73200.0,18.9138,18.9718,18.8993,18.9331,73200.0
2008-03-07 15:45:00,39.18,39.21,39.05,39.07,52900.0,18.938,18.9525,18.8751,18.8848,52900.0
2008-03-07 15:50:00,39.07,39.16,39.01,39.06,67900.0,18.8848,18.9283,18.8558,18.88,67900.0
2008-03-07 15:55:00,39.07,39.16,39.07,39.13,82500.0,18.8848,18.9283,18.8848,18.9138,82500.0
2008-03-10 09:30:00,39.21,39.22,38.89,38.89,24000.0,18.9525,18.9573,18.7978,18.7978,24000.0
2008-03-10 09:35:00,38.9,38.91,38.81,38.84,36300.0,18.8026,18.8075,18.7591,18.7736,36300.0
2008-03-10 09:40:00,38.81,38.85,38.74,38.83,28700.0,18.7591,18.7785,18.7253,18.7688,28700.0
2008-03-10 09:45:00,38.86,38.88,38.76,38.8,18500.0,18.7833,18.793,18.735,18.7543,18500.0
2008-03-10 09:50:00,38.82,38.85,38.78,38.83,19200.0,18.764,18.7785,18.7446,18.7688,19200.0
2008-03-10 09:55:00,38.81,38.9,38.8,38.9,13600.0,18.7591,18.8026,18.7543,18.8026,13600.0
2008-03-10 10:00:00,38.88,38.93,38.86,38.89,24700.0,18.793,18.8171,18.7833,18.7978,24700.0
2008-03-10 10:05:00,38.91,38.95,38.8,38.81,32200.0,18.8075,18.8268,18.7543,18.7591,32200.0
2008-03-10 10:10:00,38.8,38.93,38.78,38.88,22900.0,18.7543,18.8171,18.7446,18.793,22900.0
2008-03-10 10:15:00,38.89,38.9,38.75,38.81,26800.0,18.7978,18.8026,18.7301,18.7591,26800.0
2008-03-10 10:20:00,38.82,38.82,38.74,38.74,23500.0,18.764,18.764,18.7253,18.7253,23500.0
2008-03-10 10:25:00,38.75,38.77,38.66,38.71,32900.0,18.7301,18.7398,18.6866,18.7108,32900.0
2008-03-10 10:30:00,38.71,38.78,38.69,38.73,37900.0,18.7108,18.7446,18.7011,18.7205,37900.0
2008-03-10 10:35:00,38.73,38.78,38.66,38.68,37700.0,18.7205,18.7446,18.6866,18.6963,37700.0
2008-03-10 10:40:00,38.69,38.77,38.63,38.66,28200.0,18.7011,18.7398,18.6721,18.6866,28200.0
2008-03-10 10:45:00,38.67,38.86,38.67,38.83,24100.0,18.6915,18.7833,18.6915,18.7688,24100.0
2008-03-10 10:50:00,38.81,38.95,38.81,38.89,36200.0,18.7591,18.8268,18.7591,18.7978,36200.0
2008-03-10 10:55:00,38.89,38.94,38.86,38.94,36700.0,18.7978,18.822,18.7833,18.822,36700.0
2008-03-10 11:00:00,38.94,39.08,38.94,38.98,67000.0,18.822,18.8896,18.822,18.8413,67000.0
2008-03-10 11:05:00,38.97,38.99,38.91,38.94,18100.0,18.8365,18.8461,18.8075,18.822,18100.0
2008-03-10 11:10:00,38.93,38.99,38.88,38.9,19600.0,18.8171,18.8461,18.793,18.8026,19600.0
2008-03-10 11:15:00,38.91,39.01,38.91,39.01,12600.0,18.8075,18.8558,18.8075,18.8558,12600.0
2008-03-10 11:20:00,39.01,39.09,38.98,39.05,25800.0,18.8558,18.8945,18.8413,18.8751,25800.0
2008-03-10 11:25:00,39.04,39.07,38.92,38.92,27900.0,18.8703,18.8848,18.8123,18.8123,27900.0
2008-03-10 11:30:00,38.92,38.93,38.88,38.92,34500.0,18.8123,18.8171,18.793,18.8123,34500.0
2008-03-10 11:35:00,38.92,38.99,38.92,38.94,21400.0,18.8123,18.8461,18.8123,18.822,21400.0
2008-03-10 11:40:00,38.95,38.96,38.94,38.94,19900.0,18.8268,18.8316,18.822,18.822,19900.0
2008-03-10 11:45:00,38.94,38.96,38.9,38.92,34500.0,18.822,18.8316,18.8026,18.8123,34500.0
2008-03-10 11:50:00,38.91,39.02,38.91,38.99,27400.0,18.8075,18.8606,18.8075,18.8461,27400.0
2008-03-10 11:55:00,38.99,39.06,38.99,39.04,20300.0,18.8461,18.88,18.8461,18.8703,20300.0
2008-03-10 12:00:00,39.05,39.06,38.91,38.91,26600.0,18.8751,18.88,18.8075,18.8075,26600.0
2008-03-10 12:05:00,38.91,39.03,38.87,39.03,41700.0,18.8075,18.8655,18.7881,18.8655,41700.0
2008-03-10 12:10:00,39.04,39.17,39.03,39.13,53000.0,18.8703,18.9331,18.8655,18.9138,53000.0
2008-03-10 12:15:00,39.13,39.19,39.09,39.17,38000.0,18.9138,18.9428,18.8945,18.9331,38000.0
2008-03-10 12:20:00,39.18,39.27,39.17,39.2,36000.0,18.938,18.9815,18.9331,18.9476,36000.0
2008-03-10 12:25:00,39.21,39.27,39.18,39.25,64900.0,18.9525,18.9815,18.938,18.9718,64900.0
2008-03-10 12:30:00,39.25,39.29,39.24,39.24,41600.0,18.9718,18.9912,18.967,18.967,41600.0
2008-03-10 12:35:00,39.24,39.29,39.23,39.29,21500.0,18.967,18.9912,18.9621,18.9912,21500.0
2008-03-10 12:40:00,39.3,39.4,39.29,39.33,62100.0,18.996,19.0443,18.9912,19.0105,62100.0
2008-03-10 12:45:00,39.33,39.35,39.31,39.31,18600.0,19.0105,19.0202,19.0008,19.0008,18600.0
2008-03-10 12:50:00,39.31,39.37,39.28,39.37,25200.0,19.0008,19.0298,18.9863,19.0298,25200.0
2008-03-10 12:55:00,39.36,39.44,39.32,39.35,27800.0,19.025,19.0637,19.0057,19.0202,27800.0
2008-03-10 13:00:00,39.35,39.39,39.33,39.37,12800.0,19.0202,19.0395,19.0105,19.0298,12800.0
2008-03-10 13:05:00,39.38,39.38,39.3,39.32,20600.0,19.0347,19.0347,18.996,19.0057,20600.0
2008-03-10 13:10:00,39.32,39.32,39.28,39.29,17200.0,19.0057,19.0057,18.9863,18.9912,17200.0
2008-03-10 13:15:00,39.3,39.33,39.29,39.3,18900.0,18.996,19.0105,18.9912,18.996,18900.0
2008-03-10 13:20:00,39.29,39.29,39.23,39.24,19100.0,18.9912,18.9912,18.9621,18.967,19100.0
2008-03-10 13:25:00,39.24,39.28,39.23,39.27,22200.0,18.967,18.9863,18.9621,18.9815,22200.0
2008-03-10 13:30:00,39.27,39.35,39.24,39.26,33600.0,18.9815,19.0202,18.967,18.9767,33600.0
2008-03-10 13:35:00,39.26,39.28,39.24,39.24,16300.0,18.9767,18.9863,18.967,18.967,16300.0
2008-03-10 13:40:00,39.25,39.3,39.25,39.29,18100.0,18.9718,18.996,18.9718,18.9912,18100.0
2008-03-10 13:45:00,39.29,39.3,39.24,39.24,19800.0,18.9912,18.996,18.967,18.967,19800.0
2008-03-10 13:50:00,39.25,39.32,39.25,39.26,27100.0,18.9718,19.0057,18.9718,18.9767,27100.0
2008-03-10 13:55:00,39.26,39.27,39.18,39.19,22000.0,18.9767,18.9815,18.938,18.9428,22000.0
2008-03-10 14:00:00,39.19,39.22,39.13,39.14,33100.0,18.9428,18.9573,18.9138,18.9186,33100.0
2008-03-10 14:05:00,39.13,39.16,39.08,39.09,29200.0,18.9138,18.9283,18.8896,18.8945,29200.0
2008-03-10 14:10:00,39.08,39.25,39.08,39.24,21400.0,18.8896,18.9718,18.8896,18.967,21400.0
2008-03-10 14:15:00,39.26,39.29,39.19,39.19,25300.0,18.9767,18.9912,18.9428,18.9428,25300.0
2008-03-10 14:20:00,39.21,39.21,39.03,39.06,24200.0,18.9525,18.9525,18.8655,18.88,24200.0
2008-03-10 14:25:00,39.05,39.2,39.01,39.19,27000.0,18.8751,18.9476,18.8558,18.9428,27000.0
2008-03-10 14:30:00,39.19,39.2,39.1,39.2,29500.0,18.9428,18.9476,18.8993,18.9476,29500.0
2008-03-10 14:35:00,39.2,39.21,39.15,39.16,23900.0,18.9476,18.9525,18.9235,18.9283,23900.0
2008-03-10 14:40:00,39.17,39.18,39.12,39.14,17500.0,18.9331,18.938,18.909,18.9186,17500.0
2008-03-10 14:45:00,39.14,39.14,39.1,39.12,14800.0,18.9186,18.9186,18.8993,18.909,14800.0
2008-03-10 14:50:00,39.11,39.16,39.11,39.14,26200.0,18.9041,18.9283,18.9041,18.9186,26200.0
2008-03-10 14:55:00,39.15,39.15,39.04,39.08,23900.0,18.9235,18.9235,18.8703,18.8896,23900.0
2008-03-10 15:00:00,39.07,39.15,39.07,39.11,114300.0,18.8848,18.9235,18.8848,18.9041,114300.0
2008-03-10 15:05:00,39.1,39.11,39.03,39.04,75000.0,18.8993,18.9041,18.8655,18.8703,75000.0
2008-03-10 15:10:00,39.04,39.08,38.98,39.02,80800.0,18.8703,18.8896,18.8413,18.8606,80800.0
2008-03-10 15:15:00,39.02,39.1,38.98,39.1,46700.0,18.8606,18.8993,18.8413,18.8993,46700.0
2008-03-10 15:20:00,39.1,39.16,39.08,39.09,71000.0,18.8993,18.9283,18.8896,18.8945,71000.0
2008-03-10 15:25:00,39.08,39.11,38.99,39.06,85800.0,18.8896,18.9041,18.8461,18.88,85800.0
2008-03-10 15:30:00,39.06,39.09,39.0,39.06,96600.0,18.88,18.8945,18.851,18.88,96600.0
2008-03-10 15:35:00,39.06,39.07,38.96,38.99,90100.0,18.88,18.8848,18.8316,18.8461,90100.0
2008-03-10 15:40:00,38.99,39.02,38.86,39.01,96500.0,18.8461,18.8606,18.7833,18.8558,96500.0
2008-03-10 15:45:00,39.0,39.02,38.91,39.0,86900.0,18.851,18.8606,18.8075,18.851,86900.0
2008-03-10 15:50:00,39.0,39.05,38.98,39.04,75100.0,18.851,18.8751,18.8413,18.8703,75100.0
2008-03-10 15:55:00,39.04,39.15,39.04,39.12,119600.0,18.8703,18.9235,18.8703,18.909,119600.0
2008-03-11 09:30:00,40.0,40.18,39.7,39.75,58200.0,19.3343,19.4213,19.1893,19.2135,58200.0
2008-03-11 09:35:00,39.73,39.94,39.67,39.78,34500.0,19.2038,19.3053,19.1748,19.228,34500.0
2008-03-11 09:40:00,39.78,39.81,39.66,39.69,65600.0,19.228,19.2425,19.17,19.1845,65600.0
2008-03-11 09:45:00,39.71,39.76,39.62,39.62,39600.0,19.1942,19.2183,19.1507,19.1507,39600.0
2008-03-11 09:50:00,39.63,39.65,39.58,39.64,63000.0,19.1555,19.1652,19.1313,19.1603,63000.0
2008-03-11 09:55:00,39.65,39.7,39.62,39.65,39400.0,19.1652,19.1893,19.1507,19.1652,39400.0
2008-03-11 10:00:00,39.64,39.66,39.57,39.61,36100.0,19.1603,19.17,19.1265,19.1458,36100.0
2008-03-11 10:05:00,39.61,39.67,39.57,39.67,32000.0,19.1458,19.1748,19.1265,19.1748,32000.0
2008-03-11 10:10:00,39.66,39.73,39.58,39.58,40600.0,19.17,19.2038,19.1313,19.1313,40600.0
2008-03-11 10:15:00,39.59,39.63,39.54,39.55,28600.0,19.1362,19.1555,19.112,19.1168,28600.0
2008-03-11 10:20:00,39.55,39.58,39.41,39.42,33400.0,19.1168,19.1313,19.0492,19.054,33400.0
2008-03-11 10:25:00,39.43,39.44,39.39,39.42,27600.0,19.0588,19.0637,19.0395,19.054,27600.0
2008-03-11 10:30:00,39.42,39.44,39.4,39.42,16600.0,19.054,19.0637,19.0443,19.054,16600.0
2008-03-11 10:35:00,39.42,39.46,39.4,39.45,18500.0,19.054,19.0733,19.0443,19.0685,18500.0
2008-03-11 10:40:00,39.45,39.5,39.44,39.45,18600.0,19.0685,19.0927,19.0637,19.0685,18600.0
2008-03-11 10:45:00,39.45,39.53,39.42,39.49,45400.0,19.0685,19.1072,19.054,19.0878,45400.0
2008-03-11 10:50:00,39.49,39.52,39.42,39.45,49000.0,19.0878,19.1023,19.054,19.0685,49000.0
2008-03-11 10:55:00,39.44,39.5,39.43,39.48,15400.0,19.0637,19.0927,19.0588,19.083,15400.0
2008-03-11 11:00:00,39.48,39.5,39.44,39.46,18300.0,19.083,19.0927,19.0637,19.0733,18300.0
2008-03-11 11:05:00,39.48,39.5,39.38,39.46,22200.0,19.083,19.0927,19.0347,19.0733,22200.0
2008-03-11 11:10:00,39.45,39.48,39.4,39.41,19600.0,19.0685,19.083,19.0443,19.0492,19600.0
2008-03-11 11:15:00,39.42,39.42,39.3,39.31,29300.0,19.054,19.054,18.996,19.0008,29300.0
2008-03-11 11:20:00,39.31,39.38,39.3,39.38,54400.0,19.0008,19.0347,18.996,19.0347,54400.0
2008-03-11 11:25:00,39.37,39.42,39.36,39.42,26900.0,19.0298,19.054,19.025,19.054,26900.0
2008-03-11 11:30:00,39.4,39.46,39.39,39.42,16200.0,19.0443,19.0733,19.0395,19.054,16200.0
2008-03-11 11:35:00,39.43,39.43,39.31,39.31,21000.0,19.0588,19.0588,19.0008,19.0008,21000.0
2008-03-11 11:40:00,39.31,39.41,39.31,39.4,19900.0,19.0008,19.0492,19.0008,19.0443,19900.0
2008-03-11 11:45:00,39.4,39.5,39.4,39.47,28900.0,19.0443,19.0927,19.0443,19.0782,28900.0
2008-03-11 11:50:00,39.49,39.49,39.4,39.44,22900.0,19.0878,19.0878,19.0443,19.0637,22900.0
2008-03-11 11:55:00,39.45,39.48,39.4,39.47,26000.0,19.0685,19.083,19.0443,19.0782,26000.0
2008-03-11 12:00:00,39.48,39.51,39.46,39.49,29300.0,19.083,19.0975,19.0733,19.0878,29300.0
2008-03-11 12:05:00,39.5,39.54,39.47,39.54,34600.0,19.0927,19.112,19.0782,19.112,34600.0
2008-03-11 12:10:00,39.54,39.62,39.51,39.51,21500.0,19.112,19.1507,19.0975,19.0975,21500.0
2008-03-11 12:15:00,39.52,39.59,39.49,39.59,26100.0,19.1023,19.1362,19.0878,19.1362,26100.0
2008-03-11 12:20:00,39.59,39.66,39.55,39.56,25000.0,19.1362,19.17,19.1168,19.1217,25000.0
2008-03-11 12:25:00,39.57,39.57,39.51,39.56,17700.0,19.1265,19.1265,19.0975,19.1217,17700.0
2008-03-11 12:30:00,39.55,39.61,39.52,39.52,43800.0,19.1168,19.1458,19.1023,19.1023,43800.0
2008-03-11 12:35:00,39.5,39.56,39.47,39.54,22700.0,19.0927,19.1217,19.0782,19.112,22700.0
2008-03-11 12:40:00,39.53,39.54,39.47,39.5,17500.0,19.1072,19.112,19.0782,19.0927,17500.0
2008-03-11 12:45:00,39.49,39.56,39.49,39.52,28500.0,19.0878,19.1217,19.0878,19.1023,28500.0
2008-03-11 12:50:00,39.53,39.56,39.5,39.53,33500.0,19.1072,19.1217,19.0927,19.1072,33500.0
2008-03-11 12:55:00,39.56,39.71,39.56,39.69,44700.0,19.1217,19.1942,19.1217,19.1845,44700.0
2008-03-11 13:00:00,39.69,39.75,39.66,39.73,33900.0,19.1845,19.2135,19.17,19.2038,33900.0
2008-03-11 13:05:00,39.73,39.74,39.68,39.7,39200.0,19.2038,19.2087,19.1797,19.1893,39200.0
2008-03-11 13:10:00,39.7,39.79,39.69,39.77,41600.0,19.1893,19.2328,19.1845,19.2232,41600.0
2008-03-11 13:15:00,39.77,39.83,39.75,39.82,24300.0,19.2232,19.2522,19.2135,19.2473,24300.0
2008-03-11 13:20:00,39.82,39.87,39.78,39.84,31000.0,19.2473,19.2715,19.228,19.257,31000.0
2008-03-11 13:25:00,39.85,39.92,39.84,39.87,36800.0,19.2618,19.2957,19.257,19.2715,36800.0
2008-03-11 13:30:00,39.88,39.89,39.84,39.86,16900.0,19.2763,19.2812,19.257,19.2667,16900.0
2008-03-11 13:35:00,39.85,39.88,39.83,39.87,25600.0,19.2618,19.2763,19.2522,19.2715,25600.0
2008-03-11 13:40:00,39.87,39.92,39.82,39.9,26200.0,19.2715,19.2957,19.2473,19.286,26200.0
2008-03-11 13:45:00,39.91,39.92,39.81,39.82,37000.0,19.2908,19.2957,19.2425,19.2473,37000.0
2008-03-11 13:50:00,39.81,39.86,39.81,39.84,40100.0,19.2425,19.2667,19.2425,19.257,40100.0
2008-03-11 13:55:00,39.84,39.96,39.83,39.95,51700.0,19.257,19.315,19.2522,19.3102,51700.0
2008-03-11 14:00:00,39.95,39.98,39.9,39.95,35000.0,19.3102,19.3247,19.286,19.3102,35000.0
2008-03-11 14:05:00,39.95,39.98,39.91,39.93,28800.0,19.3102,19.3247,19.2908,19.3005,28800.0
2008-03-11 14:10:00,39.93,40.0,39.92,39.96,26400.0,19.3005,19.3343,19.2957,19.315,26400.0
2008-03-11 14:15:00,39.96,40.03,39.95,40.01,44200.0,19.315,19.3488,19.3102,19.3392,44200.0
2008-03-11 14:20:00,40.0,40.02,39.97,39.97,43100.0,19.3343,19.344,19.3198,19.3198,43100.0
2008-03-11 14:25:00,39.98,39.99,39.97,39.98,16800.0,19.3247,19.3295,19.3198,19.3247,16800.0
2008-03-11 14:30:00,39.98,40.0,39.96,39.99,30700.0,19.3247,19.3343,19.315,19.3295,30700.0
2008-03-11 14:35:00,39.98,40.0,39.92,39.95,55700.0,19.3247,19.3343,19.2957,19.3102,55700.0
2008-03-11 14:40:00,39.94,40.0,39.93,39.99,45500.0,19.3053,19.3343,19.3005,19.3295,45500.0
2008-03-11 14:45:00,39.99,40.1,39.98,40.1,66200.0,19.3295,19.3827,19.3247,19.3827,66200.0
2008-03-11 14:50:00,40.1,40.15,40.06,40.15,50500.0,19.3827,19.4068,19.3633,19.4068,50500.0
2008-03-11 14:55:00,40.14,40.23,40.13,40.15,46100.0,19.402,19.4455,19.3972,19.4068,46100.0
2008-03-11 15:00:00,40.15,40.19,40.05,40.07,49500.0,19.4068,19.4262,19.3585,19.3682,49500.0
2008-03-11 15:05:00,40.07,40.13,40.06,40.12,48600.0,19.3682,19.3972,19.3633,19.3923,48600.0
2008-03-11 15:10:00,40.12,40.15,40.09,40.13,42600.0,19.3923,19.4068,19.3778,19.3972,42600.0
2008-03-11 15:15:00,40.13,40.21,40.12,40.19,64200.0,19.3972,19.4358,19.3923,19.4262,64200.0
2008-03-11 15:20:00,40.19,40.24,40.14,40.22,67400.0,19.4262,19.4503,19.402,19.4407,67400.0
2008-03-11 15:25:00,40.22,40.24,40.19,40.22,63400.0,19.4407,19.4503,19.4262,19.4407,63400.0
2008-03-11 15:30:00,40.22,40.23,40.09,40.17,100600.0,19.4407,19.4455,19.3778,19.4165,100600.0
2008-03-11 15:35:00,40.17,40.18,40.08,40.09,98000.0,19.4165,19.4213,19.373,19.3778,98000.0
2008-03-11 15:40:00,40.09,40.2,40.08,40.2,99700.0,19.3778,19.431,19.373,19.431,99700.0
2008-03-11 15:45:00,40.2,40.21,40.14,40.17,79500.0,19.431,19.4358,19.402,19.4165,79500.0
2008-03-11 15:50:00,40.17,40.22,40.14,40.19,98100.0,19.4165,19.4407,19.402,19.4262,98100.0
2008-03-11 15:55:00,40.19,40.29,40.15,40.28,158900.0,19.4262,19.4745,19.4068,19.4697,158900.0
2008-03-12 09:30:00,40.26,40.9,40.15,40.66,74700.0,19.46,19.7694,19.4068,19.6534,74700.0
2008-03-12 09:35:00,40.65,40.71,40.24,40.42,42400.0,19.6485,19.6775,19.4503,19.5373,42400.0
2008-03-12 09:40:00,40.44,40.49,40.3,40.39,25000.0,19.547,19.5712,19.4793,19.5228,25000.0
2008-03-12 09:45:00,40.41,40.5,40.36,40.43,29700.0,19.5325,19.576,19.5083,19.5422,29700.0
2008-03-12 09:50:00,40.43,40.52,40.39,40.48,21700.0,19.5422,19.5857,19.5228,19.5663,21700.0
2008-03-12 09:55:00,40.51,40.52,40.42,40.42,16700.0,19.5808,19.5857,19.5373,19.5373,16700.0
2008-03-12 10:00:00,40.42,40.5,40.36,40.41,15300.0,19.5373,19.576,19.5083,19.5325,15300.0
2008-03-12 10:05:00,40.4,40.4,40.21,40.38,37600.0,19.5277,19.5277,19.4358,19.518,37600.0
2008-03-12 10:10:00,40.39,40.4,40.25,40.28,15700.0,19.5228,19.5277,19.4552,19.4697,15700.0
2008-03-12 10:15:00,40.28,40.37,40.28,40.35,14800.0,19.4697,19.5132,19.4697,19.5035,14800.0
2008-03-12 10:20:00,40.35,40.41,40.35,40.38,26500.0,19.5035,19.5325,19.5035,19.518,26500.0
2008-03-12 10:25:00,40.39,40.47,40.39,40.46,48500.0,19.5228,19.5615,19.5228,19.5567,48500.0
2008-03-12 10:30:00,40.46,40.51,40.42,40.49,39300.0,19.5567,19.5808,19.5373,19.5712,39300.0
2008-03-12 10:35:00,40.48,40.66,40.48,40.59,58700.0,19.5663,19.6534,19.5663,19.6195,58700.0
2008-03-12 10:40:00,40.56,40.65,40.55,40.63,58900.0,19.605,19.6485,19.6002,19.6389,58900.0
2008-03-12 10:45:00,40.64,40.68,40.58,40.65,67800.0,19.6437,19.663,19.6147,19.6485,67800.0
2008-03-12 10:50:00,40.66,40.73,40.64,40.7,84300.0,19.6534,19.6872,19.6437,19.6727,84300.0
2008-03-12 10:55:00,40.69,40.82,40.68,40.73,84600.0,19.6679,19.7307,19.663,19.6872,84600.0
2008-03-12 11:00:00,40.71,40.8,40.68,40.68,71200.0,19.6775,19.721,19.663,19.663,71200.0
2008-03-12 11:05:00,40.69,40.7,40.65,40.66,26300.0,19.6679,19.6727,19.6485,19.6534,26300.0
2008-03-12 11:10:00,40.66,40.66,40.54,40.54,22900.0,19.6534,19.6534,19.5953,19.5953,22900.0
2008-03-12 11:15:00,40.54,40.62,40.54,40.59,42400.0,19.5953,19.634,19.5953,19.6195,42400.0
2008-03-12 11:20:00,40.6,40.63,40.58,40.61,29600.0,19.6244,19.6389,19.6147,19.6292,29600.0
2008-03-12 11:25:00,40.6,40.6,40.52,40.54,19500.0,19.6244,19.6244,19.5857,19.5953,19500.0
2008-03-12 11:30:00,40.54,40.57,40.5,40.57,36800.0,19.5953,19.6098,19.576,19.6098,36800.0
2008-03-12 11:35:00,40.56,40.57,40.53,40.54,12400.0,19.605,19.6098,19.5905,19.5953,12400.0
2008-03-12 11:40:00,40.53,40.56,40.51,40.54,13900.0,19.5905,19.605,19.5808,19.5953,13900.0
2008-03-12 11:45:00,40.52,40.54,40.47,40.49,22100.0,19.5857,19.5953,19.5615,19.5712,22100.0
2008-03-12 11:50:00,40.51,40.54,40.45,40.53,80100.0,19.5808,19.5953,19.5518,19.5905,80100.0
2008-03-12 11:55:00,40.52,40.63,40.51,40.56,100400.0,19.5857,19.6389,19.5808,19.605,100400.0
2008-03-12 12:00:00,40.56,40.63,40.56,40.62,70200.0,19.605,19.6389,19.605,19.634,70200.0
2008-03-12 12:05:00,40.62,40.69,40.6,40.67,114900.0,19.634,19.6679,19.6244,19.6582,114900.0
2008-03-12 12:10:00,40.66,40.72,40.65,40.68,72000.0,19.6534,19.6824,19.6485,19.663,72000.0
2008-03-12 12:15:00,40.68,40.74,40.58,40.58,57600.0,19.663,19.692,19.6147,19.6147,57600.0
2008-03-12 12:20:00,40.59,40.63,40.57,40.57,18200.0,19.6195,19.6389,19.6098,19.6098,18200.0
2008-03-12 12:25:00,40.58,40.58,40.42,40.43,34600.0,19.6147,19.6147,19.5373,19.5422,34600.0
2008-03-12 12:30:00,40.43,40.51,40.41,40.51,24000.0,19.5422,19.5808,19.5325,19.5808,24000.0
2008-03-12 12:35:00,40.49,40.5,40.46,40.46,19600.0,19.5712,19.576,19.5567,19.5567,19600.0
2008-03-12 12:40:00,40.47,40.52,40.43,40.45,36800.0,19.5615,19.5857,19.5422,19.5518,36800.0
2008-03-12 12:45:00,40.43,40.44,40.28,40.3,48800.0,19.5422,19.547,19.4697,19.4793,48800.0
2008-03-12 12:50:00,40.32,40.36,40.27,40.35,26000.0,19.489,19.5083,19.4648,19.5035,26000.0
2008-03-12 12:55:00,40.36,40.38,40.31,40.34,15700.0,19.5083,19.518,19.4842,19.4987,15700.0
2008-03-12 13:00:00,40.36,40.49,40.36,40.47,64900.0,19.5083,19.5712,19.5083,19.5615,64900.0
2008-03-12 13:05:00,40.46,40.48,40.45,40.48,15400.0,19.5567,19.5663,19.5518,19.5663,15400.0
2008-03-12 13:10:00,40.47,40.48,40.42,40.42,24800.0,19.5615,19.5663,19.5373,19.5373,24800.0
2008-03-12 13:15:00,40.42,40.45,40.41,40.43,24900.0,19.5373,19.5518,19.5325,19.5422,24900.0
2008-03-12 13:20:00,40.44,40.52,40.43,40.51,65100.0,19.547,19.5857,19.5422,19.5808,65100.0
2008-03-12 13:25:00,40.5,40.58,40.49,40.51,38100.0,19.576,19.6147,19.5712,19.5808,38100.0
2008-03-12 13:30:00,40.51,40.53,40.49,40.49,26900.0,19.5808,19.5905,19.5712,19.5712,26900.0
2008-03-12 13:35:00,40.5,40.51,40.47,40.48,24800.0,19.576,19.5808,19.5615,19.5663,24800.0
2008-03-12 13:40:00,40.48,40.51,40.41,40.42,36400.0,19.5663,19.5808,19.5325,19.5373,36400.0
2008-03-12 13:45:00,40.43,40.5,40.43,40.47,23200.0,19.5422,19.576,19.5422,19.5615,23200.0
2008-03-12 13:50:00,40.48,40.49,40.39,40.39,22200.0,19.5663,19.5712,19.5228,19.5228,22200.0
2008-03-12 13:55:00,40.41,40.41,40.37,40.38,15300.0,19.5325,19.5325,19.5132,19.518,15300.0
2008-03-12 14:00:00,40.38,40.39,40.34,40.36,27500.0,19.518,19.5228,19.4987,19.5083,27500.0
2008-03-12 14:05:00,40.36,40.39,40.32,40.39,24300.0,19.5083,19.5228,19.489,19.5228,24300.0
2008-03-12 14:10:00,40.4,40.41,40.35,40.37,19000.0,19.5277,19.5325,19.5035,19.5132,19000.0
2008-03-12 14:15:00,40.37,40.41,40.35,40.38,20200.0,19.5132,19.5325,19.5035,19.518,20200.0
2008-03-12 14:20:00,40.38,40.42,40.35,40.38,25000.0,19.518,19.5373,19.5035,19.518,25000.0
2008-03-12 14:25:00,40.38,40.4,40.35,40.38,21300.0,19.518,19.5277,19.5035,19.518,21300.0
2008-03-12 14:30:00,40.37,40.44,40.35,40.42,21500.0,19.5132,19.547,19.5035,19.5373,21500.0
2008-03-12 14:35:00,40.43,40.5,40.43,40.46,46700.0,19.5422,19.576,19.5422,19.5567,46700.0
2008-03-12 14:40:00,40.45,40.55,40.45,40.5,34500.0,19.5518,19.6002,19.5518,19.576,34500.0
2008-03-12 14:45:00,40.5,40.54,40.49,40.53,32400.0,19.576,19.5953,19.5712,19.5905,32400.0
2008-03-12 14:50:00,40.52,40.53,40.44,40.44,54500.0,19.5857,19.5905,19.547,19.547,54500.0
2008-03-12 14:55:00,40.45,40.46,40.39,40.4,23300.0,19.5518,19.5567,19.5228,19.5277,23300.0
2008-03-12 15:00:00,40.4,40.41,40.3,40.38,27600.0,19.5277,19.5325,19.4793,19.518,27600.0
2008-03-12 15:05:00,40.36,40.39,40.33,40.34,36700.0,19.5083,19.5228,19.4938,19.4987,36700.0
2008-03-12 15:10:00,40.33,40.34,40.28,40.33,38900.0,19.4938,19.4987,19.4697,19.4938,38900.0
2008-03-12 15:15:00,40.34,40.39,40.28,40.33,47900.0,19.4987,19.5228,19.4697,19.4938,47900.0
2008-03-12 15:20:00,40.32,40.37,40.25,40.27,52400.0,19.489,19.5132,19.4552,19.4648,52400.0
2008-03-12 15:25:00,40.28,40.35,40.16,40.2,51200.0,19.4697,19.5035,19.4117,19.431,51200.0
2008-03-12 15:30:00,40.22,40.22,40.13,40.17,42900.0,19.4407,19.4407,19.3972,19.4165,42900.0
2008-03-12 15:35:00,40.17,40.2,40.08,40.09,94000.0,19.4165,19.431,19.373,19.3778,94000.0
2008-03-12 15:40:00,40.09,40.17,40.05,40.08,78500.0,19.3778,19.4165,19.3585,19.373,78500.0
2008-03-12 15:45:00,40.09,40.2,40.08,40.16,78800.0,19.3778,19.431,19.373,19.4117,78800.0
2008-03-12 15:50:00,40.16,40.19,40.06,40.07,92300.0,19.4117,19.4262,19.3633,19.3682,92300.0
2008-03-12 15:55:00,40.06,40.14,40.05,40.11,123900.0,19.3633,19.402,19.3585,19.3875,123900.0
2008-03-13 09:30:00,40.03,40.03,39.48,39.69,88800.0,19.3488,19.3488,19.083,19.1845,88800.0
2008-03-13 09:35:00,39.65,39.72,39.31,39.5,51400.0,19.1652,19.199,19.0008,19.0927,51400.0
2008-03-13 09:40:00,39.54,39.59,39.35,39.35,36800.0,19.112,19.1362,19.0202,19.0202,36800.0
2008-03-13 09:45:00,39.35,39.55,39.32,39.49,28800.0,19.0202,19.1168,19.0057,19.0878,28800.0
2008-03-13 09:50:00,39.5,39.5,39.32,39.35,29800.0,19.0927,19.0927,19.0057,19.0202,29800.0
2008-03-13 09:55:00,39.34,39.56,39.33,39.52,96700.0,19.0153,19.1217,19.0105,19.1023,96700.0
2008-03-13 10:00:00,39.51,39.62,39.37,39.56,29200.0,19.0975,19.1507,19.0298,19.1217,29200.0
2008-03-13 10:05:00,39.57,39.61,39.48,39.61,59900.0,19.1265,19.1458,19.083,19.1458,59900.0
2008-03-13 10:10:00,39.61,39.69,39.58,39.59,62900.0,19.1458,19.1845,19.1313,19.1362,62900.0
2008-03-13 10:15:00,39.6,39.64,39.53,39.53,42300.0,19.141,19.1603,19.1072,19.1072,42300.0
2008-03-13 10:20:00,39.55,39.55,39.36,39.37,56300.0,19.1168,19.1168,19.025,19.0298,56300.0
2008-03-13 10:25:00,39.39,39.4,39.34,39.35,40400.0,19.0395,19.0443,19.0153,19.0202,40400.0
2008-03-13 10:30:00,39.35,39.45,39.33,39.38,31900.0,19.0202,19.0685,19.0105,19.0347,31900.0
2008-03-13 10:35:00,39.4,39.5,39.38,39.49,71100.0,19.0443,19.0927,19.0347,19.0878,71100.0
2008-03-13 10:40:00,39.49,39.52,39.46,39.46,54600.0,19.0878,19.1023,19.0733,19.0733,54600.0
2008-03-13 10:45:00,39.47,39.47,39.33,39.43,55900.0,19.0782,19.0782,19.0105,19.0588,55900.0
2008-03-13 10:50:00,39.42,39.46,39.38,39.42,28300.0,19.054,19.0733,19.0347,19.054,28300.0
2008-03-13 10:55:00,39.42,39.51,39.42,39.51,37800.0,19.054,19.0975,19.054,19.0975,37800.0
2008-03-13 11:00:00,39.51,39.53,39.48,39.53,50100.0,19.0975,19.1072,19.083,19.1072,50100.0
2008-03-13 11:05:00,39.52,39.77,39.52,39.73,60100.0,19.1023,19.2232,19.1023,19.2038,60100.0
2008-03-13 11:10:00,39.72,39.9,39.71,39.72,48200.0,19.199,19.286,19.1942,19.199,48200.0
2008-03-13 11:15:00,39.73,39.76,39.55,39.72,37700.0,19.2038,19.2183,19.1168,19.199,37700.0
2008-03-13 11:20:00,39.73,39.83,39.7,39.82,73800.0,19.2038,19.2522,19.1893,19.2473,73800.0
2008-03-13 11:25:00,39.83,39.87,39.7,39.78,79700.0,19.2522,19.2715,19.1893,19.228,79700.0
2008-03-13 11:30:00,39.78,39.82,39.61,39.61,128300.0,19.228,19.2473,19.1458,19.1458,128300.0
2008-03-13 11:35:00,39.61,39.69,39.55,39.65,59300.0,19.1458,19.1845,19.1168,19.1652,59300.0
2008-03-13 11:40:00,39.64,39.66,39.44,39.6,51700.0,19.1603,19.17,19.0637,19.141,51700.0
2008-03-13 11:45:00,39.57,39.63,39.42,39.5,21000.0,19.1265,19.1555,19.054,19.0927,21000.0
2008-03-13 11:50:00,39.51,39.65,39.47,39.49,30800.0,19.0975,19.1652,19.0782,19.0878,30800.0
2008-03-13 11:55:00,39.49,39.51,39.4,39.48,24300.0,19.0878,19.0975,19.0443,19.083,24300.0
2008-03-13 12:00:00,39.49,39.56,39.44,39.44,26500.0,19.0878,19.1217,19.0637,19.0637,26500.0
2008-03-13 12:05:00,39.46,39.6,39.43,39.6,26200.0,19.0733,19.141,19.0588,19.141,26200.0
2008-03-13 12:10:00,39.6,39.71,39.6,39.64,23300.0,19.141,19.1942,19.141,19.1603,23300.0
2008-03-13 12:15:00,39.64,39.64,39.5,39.51,19500.0,19.1603,19.1603,19.0927,19.0975,19500.0
2008-03-13 12:20:00,39.5,39.66,39.5,39.64,25800.0,19.0927,19.17,19.0927,19.1603,25800.0
2008-03-13 12:25:00,39.65,39.65,39.61,39.63,13900.0,19.1652,19.1652,19.1458,19.1555,13900.0
2008-03-13 12:30:00,39.63,39.68,39.58,39.59,16500.0,19.1555,19.1797,19.1313,19.1362,16500.0
2008-03-13 12:35:00,39.59,39.63,39.53,39.6,23000.0,19.1362,19.1555,19.1072,19.141,23000.0
2008-03-13 12:40:00,39.62,39.66,39.52,39.53,20700.0,19.1507,19.17,19.1023,19.1072,20700.0
2008-03-13 12:45:00,39.53,39.66,39.49,39.62,21400.0,19.1072,19.17,19.0878,19.1507,21400.0
2008-03-13 12:50:00,39.62,39.63,39.53,39.58,21200.0,19.1507,19.1555,19.1072,19.1313,21200.0
2008-03-13 12:55:00,39.59,39.6,39.5,39.54,22200.0,19.1362,19.141,19.0927,19.112,22200.0
2008-03-13 13:00:00,39.54,39.62,39.53,39.6,17900.0,19.112,19.1507,19.1072,19.141,17900.0
2008-03-13 13:05:00,39.59,39.72,39.59,39.6,40900.0,19.1362,19.199,19.1362,19.141,40900.0
2008-03-13 13:10:00,39.61,39.74,39.61,39.67,17800.0,19.1458,19.2087,19.1458,19.1748,17800.0
2008-03-13 13:15:00,39.68,39.71,39.65,39.65,19900.0,19.1797,19.1942,19.1652,19.1652,19900.0
2008-03-13 13:20:00,39.66,39.71,39.58,39.61,36700.0,19.17,19.1942,19.1313,19.1458,36700.0
2008-03-13 13:25:00,39.6,39.77,39.58,39.71,48600.0,19.141,19.2232,19.1313,19.1942,48600.0
2008-03-13 13:30:00,39.72,39.85,39.72,39.84,40100.0,19.199,19.2618,19.199,19.257,40100.0
2008-03-13 13:35:00,39.84,39.89,39.78,39.81,47600.0,19.257,19.2812,19.228,19.2425,47600.0
2008-03-13 13:40:00,39.81,39.89,39.8,39.88,19200.0,19.2425,19.2812,19.2377,19.2763,19200.0
2008-03-13 13:45:00,39.87,39.88,39.67,39.7,26800.0,19.2715,19.2763,19.1748,19.1893,26800.0
2008-03-13 13:50:00,39.7,39.87,39.68,39.87,32500.0,19.1893,19.2715,19.1797,19.2715,32500.0
2008-03-13 13:55:00,39.87,40.04,39.87,40.0,50400.0,19.2715,19.3537,19.2715,19.3343,50400.0
2008-03-13 14:00:00,39.99,40.0,39.9,39.96,40300.0,19.3295,19.3343,19.286,19.315,40300.0
2008-03-13 14:05:00,39.97,39.99,39.85,39.95,38500.0,19.3198,19.3295,19.2618,19.3102,38500.0
2008-03-13 14:10:00,39.93,39.99,39.88,39.9,38800.0,19.3005,19.3295,19.2763,19.286,38800.0
2008-03-13 14:15:00,39.9,40.0,39.81,39.83,46800.0,19.286,19.3343,19.2425,19.2522,46800.0
2008-03-13 14:20:00,39.83,39.92,39.82,39.87,42400.0,19.2522,19.2957,19.2473,19.2715,42400.0
2008-03-13 14:25:00,39.87,39.97,39.84,39.92,35800.0,19.2715,19.3198,19.257,19.2957,35800.0
2008-03-13 14:30:00,39.94,39.95,39.82,39.83,46700.0,19.3053,19.3102,19.2473,19.2522,46700.0
2008-03-13 14:35:00,39.84,39.85,39.73,39.73,51200.0,19.257,19.2618,19.2038,19.2038,51200.0
2008-03-13 14:40:00,39.73,39.75,39.65,39.68,41000.0,19.2038,19.2135,19.1652,19.1797,41000.0
2008-03-13 14:45:00,39.69,39.71,39.61,39.65,65900.0,19.1845,19.1942,19.1458,19.1652,65900.0
2008-03-13 14:50:00,39.64,39.7,39.62,39.62,36500.0,19.1603,19.1893,19.1507,19.1507,36500.0
2008-03-13 14:55:00,39.64,39.74,39.61,39.74,50700.0,19.1603,19.2087,19.1458,19.2087,50700.0
2008-03-13 15:00:00,39.75,39.8,39.64,39.71,61500.0,19.2135,19.2377,19.1603,19.1942,61500.0
2008-03-13 15:05:00,39.71,39.85,39.69,39.83,53900.0,19.1942,19.2618,19.1845,19.2522,53900.0
2008-03-13 15:10:00,39.82,39.82,39.66,39.76,58700.0,19.2473,19.2473,19.17,19.2183,58700.0
2008-03-13 15:15:00,39.75,39.75,39.65,39.72,57500.0,19.2135,19.2135,19.1652,19.199,57500.0
2008-03-13 15:20:00,39.74,39.75,39.66,39.74,79300.0,19.2087,19.2135,19.17,19.2087,79300.0
2008-03-13 15:25:00,39.75,39.81,39.73,39.77,71700.0,19.2135,19.2425,19.2038,19.2232,71700.0
2008-03-13 15:30:00,39.79,39.82,39.69,39.69,54100.0,19.2328,19.2473,19.1845,19.1845,54100.0
2008-03-13 15:35:00,39.7,39.77,39.65,39.76,67000.0,19.1893,19.2232,19.1652,19.2183,67000.0
2008-03-13 15:40:00,39.77,39.87,39.75,39.79,94400.0,19.2232,19.2715,19.2135,19.2328,94400.0
2008-03-13 15:45:00,39.79,39.8,39.67,39.73,152600.0,19.2328,19.2377,19.1748,19.2038,152600.0
2008-03-13 15:50:00,39.74,39.75,39.69,39.72,127500.0,19.2087,19.2135,19.1845,19.199,127500.0
2008-03-13 15:55:00,39.72,39.76,39.68,39.72,135500.0,19.199,19.2183,19.1797,19.199,135500.0
2008-03-14 09:30:00,39.88,40.08,39.73,39.94,38600.0,19.2763,19.373,19.2038,19.3053,38600.0
2008-03-14 09:35:00,39.99,40.01,39.69,39.89,49100.0,19.3295,19.3392,19.1845,19.2812,49100.0
2008-03-14 09:40:00,39.86,40.0,39.63,39.75,34800.0,19.2667,19.3343,19.1555,19.2135,34800.0
2008-03-14 09:45:00,39.76,39.76,39.37,39.37,30700.0,19.2183,19.2183,19.0298,19.0298,30700.0
2008-03-14 09:50:00,39.37,39.65,39.34,39.44,38900.0,19.0298,19.1652,19.0153,19.0637,38900.0
2008-03-14 09:55:00,39.44,39.51,39.17,39.22,42100.0,19.0637,19.0975,18.9331,18.9573,42100.0
2008-03-14 10:00:00,39.19,39.24,38.84,39.24,59700.0,18.9428,18.967,18.7736,18.967,59700.0
2008-03-14 10:05:00,39.26,39.35,39.03,39.26,61900.0,18.9767,19.0202,18.8655,18.9767,61900.0
2008-03-14 10:10:00,39.24,39.32,39.06,39.31,58300.0,18.967,19.0057,18.88,19.0008,58300.0
2008-03-14 10:15:00,39.27,39.41,39.18,39.31,51900.0,18.9815,19.0492,18.938,19.0008,51900.0
2008-03-14 10:20:00,39.3,39.3,39.05,39.2,74600.0,18.996,18.996,18.8751,18.9476,74600.0
2008-03-14 10:25:00,39.17,39.28,39.07,39.17,41000.0,18.9331,18.9863,18.8848,18.9331,41000.0
2008-03-14 10:30:00,39.19,39.41,39.1,39.22,41900.0,18.9428,19.0492,18.8993,18.9573,41900.0
2008-03-14 10:35:00,39.26,39.32,39.17,39.3,27100.0,18.9767,19.0057,18.9331,18.996,27100.0
2008-03-14 10:40:00,39.28,39.3,39.03,39.27,69700.0,18.9863,18.996,18.8655,18.9815,69700.0
2008-03-14 10:45:00,39.26,39.4,39.19,39.27,28100.0,18.9767,19.0443,18.9428,18.9815,28100.0
2008-03-14 10:50:00,39.27,39.42,39.26,39.28,38000.0,18.9815,19.054,18.9767,18.9863,38000.0
2008-03-14 10:55:00,39.28,39.38,39.22,39.25,33800.0,18.9863,19.0347,18.9573,18.9718,33800.0
2008-03-14 11:00:00,39.24,39.36,39.21,39.3,23000.0,18.967,19.025,18.9525,18.996,23000.0
2008-03-14 11:05:00,39.31,39.41,39.28,39.36,19500.0,19.0008,19.0492,18.9863,19.025,19500.0
2008-03-14 11:10:00,39.37,39.43,39.24,39.32,26200.0,19.0298,19.0588,18.967,19.0057,26200.0
2008-03-14 11:15:00,39.32,39.33,39.14,39.21,40200.0,19.0057,19.0105,18.9186,18.9525,40200.0
2008-03-14 11:20:00,39.21,39.24,39.1,39.15,32100.0,18.9525,18.967,18.8993,18.9235,32100.0
2008-03-14 11:25:00,39.15,39.26,39.1,39.25,22600.0,18.9235,18.9767,18.8993,18.9718,22600.0
2008-03-14 11:30:00,39.25,39.39,39.23,39.38,30600.0,18.9718,19.0395,18.9621,19.0347,30600.0
2008-03-14 11:35:00,39.38,39.45,39.33,39.39,18800.0,19.0347,19.0685,19.0105,19.0395,18800.0
2008-03-14 11:40:00,39.39,39.4,39.3,39.37,22000.0,19.0395,19.0443,18.996,19.0298,22000.0
2008-03-14 11:45:00,39.37,39.64,39.24,39.25,61100.0,19.0298,19.1603,18.967,18.9718,61100.0
2008-03-14 11:50:00,39.26,39.32,39.22,39.22,48700.0,18.9767,19.0057,18.9573,18.9573,48700.0
2008-03-14 11:55:00,39.23,39.29,39.11,39.22,35100.0,18.9621,18.9912,18.9041,18.9573,35100.0
2008-03-14 12:00:00,39.22,39.3,39.22,39.28,24300.0,18.9573,18.996,18.9573,18.9863,24300.0
2008-03-14 12:05:00,39.27,39.33,39.24,39.29,36900.0,18.9815,19.0105,18.967,18.9912,36900.0
2008-03-14 12:10:00,39.29,39.35,39.27,39.35,20300.0,18.9912,19.0202,18.9815,19.0202,20300.0
2008-03-14 12:15:00,39.35,39.38,39.27,39.28,32900.0,19.0202,19.0347,18.9815,18.9863,32900.0
2008-03-14 12:20:00,39.27,39.29,39.2,39.26,36600.0,18.9815,18.9912,18.9476,18.9767,36600.0
2008-03-14 12:25:00,39.26,39.35,39.18,39.27,53600.0,18.9767,19.0202,18.938,18.9815,53600.0
2008-03-14 12:30:00,39.26,39.35,39.22,39.32,41200.0,18.9767,19.0202,18.9573,19.0057,41200.0
2008-03-14 12:35:00,39.33,39.35,39.27,39.28,36400.0,19.0105,19.0202,18.9815,18.9863,36400.0
2008-03-14 12:40:00,39.27,39.36,39.17,39.22,46600.0,18.9815,19.025,18.9331,18.9573,46600.0
2008-03-14 12:45:00,39.21,39.35,39.2,39.33,30700.0,18.9525,19.0202,18.9476,19.0105,30700.0
2008-03-14 12:50:00,39.34,39.46,39.34,39.39,42100.0,19.0153,19.0733,19.0153,19.0395,42100.0
2008-03-14 12:55:00,39.38,39.38,39.21,39.37,29100.0,19.0347,19.0347,18.9525,19.0298,29100.0
2008-03-14 13:00:00,39.37,39.37,39.2,39.23,34000.0,19.0298,19.0298,18.9476,18.9621,34000.0
2008-03-14 13:05:00,39.21,39.33,39.14,39.3,41000.0,18.9525,19.0105,18.9186,18.996,41000.0
2008-03-14 13:10:00,39.3,39.32,39.2,39.23,22100.0,18.996,19.0057,18.9476,18.9621,22100.0
2008-03-14 13:15:00,39.22,39.36,39.17,39.27,37600.0,18.9573,19.025,18.9331,18.9815,37600.0
2008-03-14 13:20:00,39.28,39.31,39.17,39.25,36900.0,18.9863,19.0008,18.9331,18.9718,36900.0
2008-03-14 13:25:00,39.24,39.34,39.18,39.2,33300.0,18.967,19.0153,18.938,18.9476,33300.0
2008-03-14 13:30:00,39.19,39.28,39.17,39.21,22300.0,18.9428,18.9863,18.9331,18.9525,22300.0
2008-03-14 13:35:00,39.2,39.4,39.16,39.33,45000.0,18.9476,19.0443,18.9283,19.0105,45000.0
2008-03-14 13:40:00,39.31,39.32,39.18,39.24,33500.0,19.0008,19.0057,18.938,18.967,33500.0
2008-03-14 13:45:00,39.25,39.35,39.23,39.26,19600.0,18.9718,19.0202,18.9621,18.9767,19600.0
2008-03-14 13:50:00,39.26,39.27,39.2,39.21,21700.0,18.9767,18.9815,18.9476,18.9525,21700.0
2008-03-14 13:55:00,39.2,39.3,39.14,39.14,31400.0,18.9476,18.996,18.9186,18.9186,31400.0
2008-03-14 14:00:00,39.14,39.28,39.14,39.19,49200.0,18.9186,18.9863,18.9186,18.9428,49200.0
2008-03-14 14:05:00,39.21,39.26,39.18,39.19,30100.0,18.9525,18.9767,18.938,18.9428,30100.0
2008-03-14 14:10:00,39.2,39.24,39.12,39.15,58900.0,18.9476,18.967,18.909,18.9235,58900.0
2008-03-14 14:15:00,39.14,39.21,39.12,39.16,61300.0,18.9186,18.9525,18.909,18.9283,61300.0
2008-03-14 14:20:00,39.16,39.25,39.13,39.17,67500.0,18.9283,18.9718,18.9138,18.9331,67500.0
2008-03-14 14:25:00,39.17,39.18,38.97,39.04,59600.0,18.9331,18.938,18.8365,18.8703,59600.0
2008-03-14 14:30:00,39.02,39.05,38.94,39.04,69000.0,18.8606,18.8751,18.822,18.8703,69000.0
2008-03-14 14:35:00,39.04,39.09,38.92,38.96,62200.0,18.8703,18.8945,18.8123,18.8316,62200.0
2008-03-14 14:40:00,38.96,39.27,38.95,39.11,82000.0,18.8316,18.9815,18.8268,18.9041,82000.0
2008-03-14 14:45:00,39.11,39.12,38.96,39.0,49200.0,18.9041,18.909,18.8316,18.851,49200.0
2008-03-14 14:50:00,39.01,39.15,38.99,39.1,49300.0,18.8558,18.9235,18.8461,18.8993,49300.0
2008-03-14 14:55:00,39.12,39.2,39.08,39.17,44800.0,18.909,18.9476,18.8896,18.9331,44800.0
2008-03-14 15:00:00,39.17,39.23,39.12,39.17,56000.0,18.9331,18.9621,18.909,18.9331,56000.0
2008-03-14 15:05:00,39.17,39.21,39.12,39.2,57300.0,18.9331,18.9525,18.909,18.9476,57300.0
2008-03-14 15:10:00,39.2,39.31,39.14,39.25,80600.0,18.9476,19.0008,18.9186,18.9718,80600.0
2008-03-14 15:15:00,39.26,39.51,39.26,39.34,219300.0,18.9767,19.0975,18.9767,19.0153,219300.0
2008-03-14 15:20:00,39.34,39.54,39.33,39.53,61400.0,19.0153,19.112,19.0105,19.1072,61400.0
2008-03-14 15:25:00,39.53,39.64,39.51,39.55,96000.0,19.1072,19.1603,19.0975,19.1168,96000.0
2008-03-14 15:30:00,39.55,39.58,39.42,39.56,108800.0,19.1168,19.1313,19.054,19.1217,108800.0
2008-03-14 15:35:00,39.56,39.63,39.51,39.59,144700.0,19.1217,19.1555,19.0975,19.1362,144700.0
2008-03-14 15:40:00,39.57,39.59,39.45,39.47,105500.0,19.1265,19.1362,19.0685,19.0782,105500.0
2008-03-14 15:45:00,39.46,39.55,39.36,39.54,99100.0,19.0733,19.1168,19.025,19.112,99100.0
2008-03-14 15:50:00,39.54,39.58,39.49,39.52,134700.0,19.112,19.1313,19.0878,19.1023,134700.0
2008-03-14 15:55:00,39.53,39.56,39.48,39.53,126900.0,19.1072,19.1217,19.083,19.1072,126900.0
2008-03-17 09:30:00,38.71,39.5,38.71,39.27,72000.0,18.7108,19.0927,18.7108,18.9815,72000.0
2008-03-17 09:35:00,39.27,39.41,39.01,39.27,70500.0,18.9815,19.0492,18.8558,18.9815,70500.0
2008-03-17 09:40:00,39.27,39.42,39.17,39.25,40100.0,18.9815,19.054,18.9331,18.9718,40100.0
2008-03-17 09:45:00,39.24,39.28,39.0,39.0,60100.0,18.967,18.9863,18.851,18.851,60100.0
2008-03-17 09:50:00,39.02,39.13,38.99,39.05,32900.0,18.8606,18.9138,18.8461,18.8751,32900.0
2008-03-17 09:55:00,39.05,39.11,38.94,39.0,45400.0,18.8751,18.9041,18.822,18.851,45400.0
2008-03-17 10:00:00,39.0,39.06,38.95,39.06,36800.0,18.851,18.88,18.8268,18.88,36800.0
2008-03-17 10:05:00,39.05,39.14,39.04,39.09,20100.0,18.8751,18.9186,18.8703,18.8945,20100.0
2008-03-17 10:10:00,39.09,39.18,39.02,39.11,29500.0,18.8945,18.938,18.8606,18.9041,29500.0
2008-03-17 10:15:00,39.11,39.13,39.01,39.1,26800.0,18.9041,18.9138,18.8558,18.8993,26800.0
2008-03-17 10:20:00,39.11,39.14,39.03,39.14,29700.0,18.9041,18.9186,18.8655,18.9186,29700.0
2008-03-17 10:25:00,39.15,39.21,39.06,39.06,34800.0,18.9235,18.9525,18.88,18.88,34800.0
2008-03-17 10:30:00,39.06,39.17,39.04,39.11,33700.0,18.88,18.9331,18.8703,18.9041,33700.0
2008-03-17 10:35:00,39.08,39.18,39.07,39.1,37200.0,18.8896,18.938,18.8848,18.8993,37200.0
2008-03-17 10:40:00,39.09,39.26,39.07,39.24,32100.0,18.8945,18.9767,18.8848,18.967,32100.0
2008-03-17 10:45:00,39.23,39.28,39.18,39.21,38400.0,18.9621,18.9863,18.938,18.9525,38400.0
2008-03-17 10:50:00,39.21,39.3,39.2,39.25,33900.0,18.9525,18.996,18.9476,18.9718,33900.0
2008-03-17 10:55:00,39.26,39.3,39.18,39.23,22500.0,18.9767,18.996,18.938,18.9621,22500.0
2008-03-17 11:00:00,39.24,39.25,39.11,39.13,35200.0,18.967,18.9718,18.9041,18.9138,35200.0
2008-03-17 11:05:00,39.11,39.27,39.08,39.2,31900.0,18.9041,18.9815,18.8896,18.9476,31900.0
2008-03-17 11:10:00,39.2,39.24,39.1,39.13,34200.0,18.9476,18.967,18.8993,18.9138,34200.0
2008-03-17 11:15:00,39.16,39.18,39.05,39.16,38500.0,18.9283,18.938,18.8751,18.9283,38500.0
2008-03-17 11:20:00,39.15,39.25,39.09,39.12,26500.0,18.9235,18.9718,18.8945,18.909,26500.0
2008-03-17 11:25:00,39.13,39.2,39.08,39.2,20100.0,18.9138,18.9476,18.8896,18.9476,20100.0
2008-03-17 11:30:00,39.19,39.33,39.18,39.32,32400.0,18.9428,19.0105,18.938,19.0057,32400.0
2008-03-17 11:35:00,39.32,39.36,39.25,39.27,36000.0,19.0057,19.025,18.9718,18.9815,36000.0
2008-03-17 11:40:00,39.27,39.37,39.24,39.3,39500.0,18.9815,19.0298,18.967,18.996,39500.0
2008-03-17 11:45:00,39.29,39.42,39.28,39.4,30400.0,18.9912,19.054,18.9863,19.0443,30400.0
2008-03-17 11:50:00,39.39,39.4,39.28,39.29,27800.0,19.0395,19.0443,18.9863,18.9912,27800.0
2008-03-17 11:55:00,39.29,39.29,39.18,39.19,44800.0,18.9912,18.9912,18.938,18.9428,44800.0
2008-03-17 12:00:00,39.19,39.26,39.16,39.25,38300.0,18.9428,18.9767,18.9283,18.9718,38300.0
2008-03-17 12:05:00,39.26,39.27,39.21,39.23,49700.0,18.9767,18.9815,18.9525,18.9621,49700.0
2008-03-17 12:10:00,39.23,39.34,39.21,39.33,29200.0,18.9621,19.0153,18.9525,19.0105,29200.0
2008-03-17 12:15:00,39.31,39.36,39.29,39.33,17500.0,19.0008,19.025,18.9912,19.0105,17500.0
2008-03-17 12:20:00,39.34,39.35,39.19,39.2,33000.0,19.0153,19.0202,18.9428,18.9476,33000.0
2008-03-17 12:25:00,39.2,39.28,39.12,39.27,29000.0,18.9476,18.9863,18.909,18.9815,29000.0
2008-03-17 12:30:00,39.25,39.34,39.18,39.26,36300.0,18.9718,19.0153,18.938,18.9767,36300.0
2008-03-17 12:35:00,39.26,39.39,39.25,39.37,28600.0,18.9767,19.0395,18.9718,19.0298,28600.0
2008-03-17 12:40:00,39.38,39.39,39.31,39.31,39200.0,19.0347,19.0395,19.0008,19.0008,39200.0
2008-03-17 12:45:00,39.32,39.43,39.32,39.4,29700.0,19.0057,19.0588,19.0057,19.0443,29700.0
2008-03-17 12:50:00,39.4,39.46,39.39,39.44,34500.0,19.0443,19.0733,19.0395,19.0637,34500.0
2008-03-17 12:55:00,39.44,39.5,39.37,39.39,31700.0,19.0637,19.0927,19.0298,19.0395,31700.0
2008-03-17 13:00:00,39.39,39.44,39.38,39.43,20700.0,19.0395,19.0637,19.0347,19.0588,20700.0
2008-03-17 13:05:00,39.44,39.44,39.35,39.39,27000.0,19.0637,19.0637,19.0202,19.0395,27000.0
2008-03-17 13:10:00,39.38,39.38,39.34,39.35,25100.0,19.0347,19.0347,19.0153,19.0202,25100.0
2008-03-17 13:15:00,39.35,39.41,39.33,39.39,27500.0,19.0202,19.0492,19.0105,19.0395,27500.0
2008-03-17 13:20:00,39.38,39.42,39.31,39.37,97600.0,19.0347,19.054,19.0008,19.0298,97600.0
2008-03-17 13:25:00,39.37,39.4,39.27,39.32,31800.0,19.0298,19.0443,18.9815,19.0057,31800.0
2008-03-17 13:30:00,39.31,39.32,39.25,39.3,28400.0,19.0008,19.0057,18.9718,18.996,28400.0
2008-03-17 13:35:00,39.29,39.29,39.18,39.19,37800.0,18.9912,18.9912,18.938,18.9428,37800.0
2008-03-17 13:40:00,39.19,39.29,39.18,39.26,43300.0,18.9428,18.9912,18.938,18.9767,43300.0
2008-03-17 13:45:00,39.27,39.39,39.24,39.25,64400.0,18.9815,19.0395,18.967,18.9718,64400.0
2008-03-17 13:50:00,39.25,39.34,39.24,39.32,49100.0,18.9718,19.0153,18.967,19.0057,49100.0
2008-03-17 13:55:00,39.32,39.38,39.27,39.34,30200.0,19.0057,19.0347,18.9815,19.0153,30200.0
2008-03-17 14:00:00,39.34,39.5,39.32,39.48,49100.0,19.0153,19.0927,19.0057,19.083,49100.0
2008-03-17 14:05:00,39.48,39.65,39.38,39.63,59800.0,19.083,19.1652,19.0347,19.1555,59800.0
2008-03-17 14:10:00,39.62,39.62,39.57,39.58,45700.0,19.1507,19.1507,19.1265,19.1313,45700.0
2008-03-17 14:15:00,39.58,39.64,39.56,39.59,40100.0,19.1313,19.1603,19.1217,19.1362,40100.0
2008-03-17 14:20:00,39.58,39.63,39.56,39.57,82800.0,19.1313,19.1555,19.1217,19.1265,82800.0
2008-03-17 14:25:00,39.57,39.62,39.56,39.56,24100.0,19.1265,19.1507,19.1217,19.1217,24100.0
2008-03-17 14:30:00,39.56,39.64,39.55,39.6,44200.0,19.1217,19.1603,19.1168,19.141,44200.0
2008-03-17 14:35:00,39.6,39.75,39.6,39.69,38600.0,19.141,19.2135,19.141,19.1845,38600.0
2008-03-17 14:40:00,39.69,39.88,39.67,39.81,92600.0,19.1845,19.2763,19.1748,19.2425,92600.0
2008-03-17 14:45:00,39.82,39.89,39.73,39.83,64700.0,19.2473,19.2812,19.2038,19.2522,64700.0
2008-03-17 14:50:00,39.83,39.91,39.77,39.83,97700.0,19.2522,19.2908,19.2232,19.2522,97700.0
2008-03-17 14:55:00,39.84,39.89,39.74,39.77,48400.0,19.257,19.2812,19.2087,19.2232,48400.0
2008-03-17 15:00:00,39.76,39.93,39.74,39.87,46900.0,19.2183,19.3005,19.2087,19.2715,46900.0
2008-03-17 15:05:00,39.86,40.0,39.83,39.98,153300.0,19.2667,19.3343,19.2522,19.3247,153300.0
2008-03-17 15:10:00,39.99,40.01,39.89,40.01,184600.0,19.3295,19.3392,19.2812,19.3392,184600.0
2008-03-17 15:15:00,40.01,40.04,39.96,40.0,114800.0,19.3392,19.3537,19.315,19.3343,114800.0
2008-03-17 15:20:00,40.01,40.17,40.0,40.12,98500.0,19.3392,19.4165,19.3343,19.3923,98500.0
2008-03-17 15:25:00,40.11,40.36,40.1,40.19,143400.0,19.3875,19.5083,19.3827,19.4262,143400.0
2008-03-17 15:30:00,40.19,40.28,40.12,40.28,102200.0,19.4262,19.4697,19.3923,19.4697,102200.0
2008-03-17 15:35:00,40.28,40.39,40.22,40.31,157000.0,19.4697,19.5228,19.4407,19.4842,157000.0
2008-03-17 15:40:00,40.3,40.43,40.3,40.38,149900.0,19.4793,19.5422,19.4793,19.518,149900.0
2008-03-17 15:45:00,40.4,40.42,40.3,40.39,205200.0,19.5277,19.5373,19.4793,19.5228,205200.0
2008-03-17 15:50:00,40.39,40.44,40.34,40.41,156200.0,19.5228,19.547,19.4987,19.5325,156200.0
2008-03-17 15:55:00,40.42,40.43,40.23,40.23,430300.0,19.5373,19.5422,19.4455,19.4455,430300.0
2008-03-18 09:30:00,40.89,40.89,40.34,40.38,62100.0,19.7645,19.7645,19.4987,19.518,62100.0
2008-03-18 09:35:00,40.37,40.73,40.21,40.57,46900.0,19.5132,19.6872,19.4358,19.6098,46900.0
2008-03-18 09:40:00,40.59,40.63,40.5,40.51,64100.0,19.6195,19.6389,19.576,19.5808,64100.0
2008-03-18 09:45:00,40.5,40.58,40.43,40.57,50400.0,19.576,19.6147,19.5422,19.6098,50400.0
2008-03-18 09:50:00,40.56,40.56,40.47,40.56,36300.0,19.605,19.605,19.5615,19.605,36300.0
2008-03-18 09:55:00,40.55,40.67,40.52,40.56,24600.0,19.6002,19.6582,19.5857,19.605,24600.0
2008-03-18 10:00:00,40.58,40.61,40.54,40.58,43100.0,19.6147,19.6292,19.5953,19.6147,43100.0
2008-03-18 10:05:00,40.58,40.69,40.58,40.61,37200.0,19.6147,19.6679,19.6147,19.6292,37200.0
2008-03-18 10:10:00,40.6,40.62,40.53,40.6,27100.0,19.6244,19.634,19.5905,19.6244,27100.0
2008-03-18 10:15:00,40.6,40.62,40.54,40.58,13900.0,19.6244,19.634,19.5953,19.6147,13900.0
2008-03-18 10:20:00,40.57,40.57,40.5,40.53,28600.0,19.6098,19.6098,19.576,19.5905,28600.0
2008-03-18 10:25:00,40.56,40.57,40.5,40.5,25200.0,19.605,19.6098,19.576,19.576,25200.0
2008-03-18 10:30:00,40.5,40.56,40.44,40.47,55600.0,19.576,19.605,19.547,19.5615,55600.0
2008-03-18 10:35:00,40.46,40.49,40.4,40.4,40100.0,19.5567,19.5712,19.5277,19.5277,40100.0
2008-03-18 10:40:00,40.4,40.43,40.3,40.41,58300.0,19.5277,19.5422,19.4793,19.5325,58300.0
2008-03-18 10:45:00,40.39,40.5,40.34,40.38,63900.0,19.5228,19.576,19.4987,19.518,63900.0
2008-03-18 10:50:00,40.39,40.46,40.35,40.42,33500.0,19.5228,19.5567,19.5035,19.5373,33500.0
2008-03-18 10:55:00,40.42,40.5,40.4,40.46,35100.0,19.5373,19.576,19.5277,19.5567,35100.0
2008-03-18 11:00:00,40.47,40.56,40.44,40.5,53000.0,19.5615,19.605,19.547,19.576,53000.0
2008-03-18 11:05:00,40.49,40.52,40.46,40.51,69600.0,19.5712,19.5857,19.5567,19.5808,69600.0
2008-03-18 11:10:00,40.51,40.52,40.48,40.52,37300.0,19.5808,19.5857,19.5663,19.5857,37300.0
2008-03-18 11:15:00,40.51,40.53,40.5,40.5,29300.0,19.5808,19.5905,19.576,19.576,29300.0
2008-03-18 11:20:00,40.5,40.53,40.49,40.5,60000.0,19.576,19.5905,19.5712,19.576,60000.0
2008-03-18 11:25:00,40.52,40.57,40.49,40.57,31900.0,19.5857,19.6098,19.5712,19.6098,31900.0
2008-03-18 11:30:00,40.56,40.56,40.49,40.5,60300.0,19.605,19.605,19.5712,19.576,60300.0
2008-03-18 11:35:00,40.49,40.54,40.49,40.54,30700.0,19.5712,19.5953,19.5712,19.5953,30700.0
2008-03-18 11:40:00,40.54,40.55,40.5,40.53,21400.0,19.5953,19.6002,19.576,19.5905,21400.0
2008-03-18 11:45:00,40.53,40.58,40.52,40.58,33000.0,19.5905,19.6147,19.5857,19.6147,33000.0
2008-03-18 11:50:00,40.58,40.62,40.56,40.61,46100.0,19.6147,19.634,19.605,19.6292,46100.0
2008-03-18 11:55:00,40.6,40.62,40.58,40.6,29600.0,19.6244,19.634,19.6147,19.6244,29600.0
2008-03-18 12:00:00,40.61,40.62,40.57,40.61,34500.0,19.6292,19.634,19.6098,19.6292,34500.0
2008-03-18 12:05:00,40.61,40.63,40.58,40.58,26400.0,19.6292,19.6389,19.6147,19.6147,26400.0
2008-03-18 12:10:00,40.58,40.6,40.55,40.6,15900.0,19.6147,19.6244,19.6002,19.6244,15900.0
2008-03-18 12:15:00,40.59,40.68,40.59,40.65,23900.0,19.6195,19.663,19.6195,19.6485,23900.0
2008-03-18 12:20:00,40.66,40.69,40.61,40.62,12200.0,19.6534,19.6679,19.6292,19.634,12200.0
2008-03-18 12:25:00,40.62,40.68,40.61,40.67,22000.0,19.634,19.663,19.6292,19.6582,22000.0
2008-03-18 12:30:00,40.67,40.77,40.66,40.75,29800.0,19.6582,19.7065,19.6534,19.6969,29800.0
2008-03-18 12:35:00,40.75,40.81,40.72,40.77,41800.0,19.6969,19.7259,19.6824,19.7065,41800.0
2008-03-18 12:40:00,40.76,40.79,40.73,40.76,20000.0,19.7017,19.7162,19.6872,19.7017,20000.0
2008-03-18 12:45:00,40.77,40.83,40.75,40.78,30800.0,19.7065,19.7355,19.6969,19.7114,30800.0
2008-03-18 12:50:00,40.78,40.83,40.76,40.79,26600.0,19.7114,19.7355,19.7017,19.7162,26600.0
2008-03-18 12:55:00,40.79,40.82,40.74,40.79,29000.0,19.7162,19.7307,19.692,19.7162,29000.0
2008-03-18 13:00:00,40.79,40.8,40.68,40.73,44900.0,19.7162,19.721,19.663,19.6872,44900.0
2008-03-18 13:05:00,40.72,40.73,40.68,40.68,16400.0,19.6824,19.6872,19.663,19.663,16400.0
2008-03-18 13:10:00,40.68,40.72,40.67,40.68,37600.0,19.663,19.6824,19.6582,19.663,37600.0
2008-03-18 13:15:00,40.68,40.73,40.68,40.73,28300.0,19.663,19.6872,19.663,19.6872,28300.0
2008-03-18 13:20:00,40.72,40.78,40.71,40.76,45400.0,19.6824,19.7114,19.6775,19.7017,45400.0
2008-03-18 13:25:00,40.76,40.76,40.71,40.75,20900.0,19.7017,19.7017,19.6775,19.6969,20900.0
2008-03-18 13:30:00,40.75,40.86,40.75,40.82,41700.0,19.6969,19.75,19.6969,19.7307,41700.0
2008-03-18 13:35:00,40.82,40.85,40.77,40.85,24000.0,19.7307,19.7452,19.7065,19.7452,24000.0
2008-03-18 13:40:00,40.85,40.91,40.79,40.9,24900.0,19.7452,19.7742,19.7162,19.7694,24900.0
2008-03-18 13:45:00,40.91,40.95,40.87,40.93,40100.0,19.7742,19.7935,19.7549,19.7839,40100.0
2008-03-18 13:50:00,40.92,40.94,40.86,40.88,46100.0,19.779,19.7887,19.75,19.7597,46100.0
2008-03-18 13:55:00,40.9,40.92,40.82,40.86,49700.0,19.7694,19.779,19.7307,19.75,49700.0
2008-03-18 14:00:00,40.86,40.98,40.86,40.98,39300.0,19.75,19.808,19.75,19.808,39300.0
2008-03-18 14:05:00,40.97,41.06,40.93,40.97,49000.0,19.8032,19.8467,19.7839,19.8032,49000.0
2008-03-18 14:10:00,40.96,40.96,40.5,40.53,51700.0,19.7984,19.7984,19.576,19.5905,51700.0
2008-03-18 14:15:00,40.53,40.75,40.45,40.73,66500.0,19.5905,19.6969,19.5518,19.6872,66500.0
2008-03-18 14:20:00,40.75,40.86,40.61,40.75,66800.0,19.6969,19.75,19.6292,19.6969,66800.0
2008-03-18 14:25:00,40.76,40.77,40.52,40.7,66200.0,19.7017,19.7065,19.5857,19.6727,66200.0
2008-03-18 14:30:00,40.7,40.7,40.32,40.41,59900.0,19.6727,19.6727,19.489,19.5325,59900.0
2008-03-18 14:35:00,40.4,40.53,40.33,40.39,68400.0,19.5277,19.5905,19.4938,19.5228,68400.0
2008-03-18 14:40:00,40.39,40.62,40.36,40.57,66600.0,19.5228,19.634,19.5083,19.6098,66600.0
2008-03-18 14:45:00,40.57,40.79,40.55,40.74,65200.0,19.6098,19.7162,19.6002,19.692,65200.0
2008-03-18 14:50:00,40.73,41.04,40.71,40.85,56400.0,19.6872,19.837,19.6775,19.7452,56400.0
2008-03-18 14:55:00,40.88,41.14,40.85,41.07,38500.0,19.7597,19.8854,19.7452,19.8515,38500.0
2008-03-18 15:00:00,41.06,41.07,40.9,41.05,44000.0,19.8467,19.8515,19.7694,19.8419,44000.0
2008-03-18 15:05:00,41.04,41.1,40.94,41.07,54500.0,19.837,19.866,19.7887,19.8515,54500.0
2008-03-18 15:10:00,41.06,41.07,40.86,40.93,44100.0,19.8467,19.8515,19.75,19.7839,44100.0
2008-03-18 15:15:00,40.95,40.98,40.88,40.92,40200.0,19.7935,19.808,19.7597,19.779,40200.0
2008-03-18 15:20:00,40.93,41.02,40.93,40.98,42300.0,19.7839,19.8274,19.7839,19.808,42300.0
2008-03-18 15:25:00,40.99,41.01,40.85,40.9,61200.0,19.8129,19.8225,19.7452,19.7694,61200.0
2008-03-18 15:30:00,40.9,40.99,40.85,40.94,97100.0,19.7694,19.8129,19.7452,19.7887,97100.0
2008-03-18 15:35:00,40.94,41.05,40.81,41.02,67000.0,19.7887,19.8419,19.7259,19.8274,67000.0
2008-03-18 15:40:00,41.02,41.2,41.0,41.12,59100.0,19.8274,19.9144,19.8177,19.8757,59100.0
2008-03-18 15:45:00,41.12,41.16,41.02,41.02,58600.0,19.8757,19.895,19.8274,19.8274,58600.0
2008-03-18 15:50:00,41.02,41.07,41.0,41.02,70000.0,19.8274,19.8515,19.8177,19.8274,70000.0
2008-03-18 15:55:00,41.02,41.21,41.01,41.21,271800.0,19.8274,19.9192,19.8225,19.9192,271800.0
2008-03-19 09:30:00,41.49,41.87,41.35,41.68,68900.0,20.0545,20.2382,19.9869,20.1464,68900.0
2008-03-19 09:35:00,41.71,41.72,41.55,41.67,42000.0,20.1609,20.1657,20.0835,20.1415,42000.0
2008-03-19 09:40:00,41.67,41.81,41.64,41.71,52500.0,20.1415,20.2092,20.127,20.1609,52500.0
2008-03-19 09:45:00,41.7,41.71,41.56,41.58,45300.0,20.156,20.1609,20.0884,20.098,45300.0
2008-03-19 09:50:00,41.6,41.65,41.49,41.54,51200.0,20.1077,20.1319,20.0545,20.0787,51200.0
2008-03-19 09:55:00,41.53,41.58,41.43,41.47,30400.0,20.0739,20.098,20.0255,20.0449,30400.0
2008-03-19 10:00:00,41.49,41.6,41.47,41.52,45800.0,20.0545,20.1077,20.0449,20.069,45800.0
2008-03-19 10:05:00,41.51,41.55,41.45,41.49,53300.0,20.0642,20.0835,20.0352,20.0545,53300.0
2008-03-19 10:10:00,41.49,41.57,41.45,41.5,41500.0,20.0545,20.0932,20.0352,20.0594,41500.0
2008-03-19 10:15:00,41.49,41.53,41.46,41.49,28800.0,20.0545,20.0739,20.04,20.0545,28800.0
2008-03-19 10:20:00,41.48,41.56,41.46,41.49,22200.0,20.0497,20.0884,20.04,20.0545,22200.0
2008-03-19 10:25:00,41.48,41.53,41.45,41.49,47600.0,20.0497,20.0739,20.0352,20.0545,47600.0
2008-03-19 10:30:00,41.49,41.53,41.46,41.5,39100.0,20.0545,20.0739,20.04,20.0594,39100.0
2008-03-19 10:35:00,41.49,41.51,41.46,41.5,45900.0,20.0545,20.0642,20.04,20.0594,45900.0
2008-03-19 10:40:00,41.5,41.55,41.34,41.34,84300.0,20.0594,20.0835,19.982,19.982,84300.0
2008-03-19 10:45:00,41.35,41.38,41.3,41.38,28500.0,19.9869,20.0014,19.9627,20.0014,28500.0
2008-03-19 10:50:00,41.38,41.42,41.32,41.32,22800.0,20.0014,20.0207,19.9724,19.9724,22800.0
2008-03-19 10:55:00,41.32,41.39,41.31,41.35,16800.0,19.9724,20.0062,19.9675,19.9869,16800.0
2008-03-19 11:00:00,41.36,41.36,41.24,41.27,23500.0,19.9917,19.9917,19.9337,19.9482,23500.0
2008-03-19 11:05:00,41.27,41.29,41.22,41.26,34700.0,19.9482,19.9579,19.924,19.9434,34700.0
2008-03-19 11:10:00,41.26,41.31,41.23,41.25,35500.0,19.9434,19.9675,19.9289,19.9385,35500.0
2008-03-19 11:15:00,41.27,41.29,41.24,41.24,24700.0,19.9482,19.9579,19.9337,19.9337,24700.0
2008-03-19 11:20:00,41.25,41.29,41.2,41.27,50100.0,19.9385,19.9579,19.9144,19.9482,50100.0
2008-03-19 11:25:00,41.27,41.31,41.22,41.28,39500.0,19.9482,19.9675,19.924,19.953,39500.0
2008-03-19 11:30:00,41.29,41.32,41.23,41.26,34100.0,19.9579,19.9724,19.9289,19.9434,34100.0
2008-03-19 11:35:00,41.27,41.32,41.24,41.28,50600.0,19.9482,19.9724,19.9337,19.953,50600.0
2008-03-19 11:40:00,41.29,41.31,41.25,41.25,23400.0,19.9579,19.9675,19.9385,19.9385,23400.0
2008-03-19 11:45:00,41.26,41.26,41.17,41.21,27300.0,19.9434,19.9434,19.8999,19.9192,27300.0
2008-03-19 11:50:00,41.21,41.26,41.19,41.25,25900.0,19.9192,19.9434,19.9095,19.9385,25900.0
2008-03-19 11:55:00,41.26,41.28,41.19,41.21,28800.0,19.9434,19.953,19.9095,19.9192,28800.0
2008-03-19 12:00:00,41.21,41.21,41.04,41.08,49000.0,19.9192,19.9192,19.837,19.8564,49000.0
2008-03-19 12:05:00,41.1,41.18,41.08,41.16,62800.0,19.866,19.9047,19.8564,19.895,62800.0
2008-03-19 12:10:00,41.16,41.23,41.15,41.2,96100.0,19.895,19.9289,19.8902,19.9144,96100.0
2008-03-19 12:15:00,41.21,41.21,41.15,41.16,62400.0,19.9192,19.9192,19.8902,19.895,62400.0
2008-03-19 12:20:00,41.16,41.2,41.13,41.16,54500.0,19.895,19.9144,19.8805,19.895,54500.0
2008-03-19 12:25:00,41.17,41.19,41.14,41.17,74900.0,19.8999,19.9095,19.8854,19.8999,74900.0
2008-03-19 12:30:00,41.17,41.23,41.16,41.2,73400.0,19.8999,19.9289,19.895,19.9144,73400.0
2008-03-19 12:35:00,41.21,41.25,41.18,41.24,102800.0,19.9192,19.9385,19.9047,19.9337,102800.0
2008-03-19 12:40:00,41.23,41.23,41.14,41.16,77100.0,19.9289,19.9289,19.8854,19.895,77100.0
2008-03-19 12:45:00,41.16,41.22,41.16,41.17,43400.0,19.895,19.924,19.895,19.8999,43400.0
2008-03-19 12:50:00,41.17,41.2,41.11,41.19,39400.0,19.8999,19.9144,19.8709,19.9095,39400.0
2008-03-19 12:55:00,41.17,41.17,41.06,41.09,16700.0,19.8999,19.8999,19.8467,19.8612,16700.0
2008-03-19 13:00:00,41.09,41.12,41.05,41.07,26200.0,19.8612,19.8757,19.8419,19.8515,26200.0
2008-03-19 13:05:00,41.08,41.11,41.07,41.1,28100.0,19.8564,19.8709,19.8515,19.866,28100.0
2008-03-19 13:10:00,41.11,41.11,41.03,41.07,22500.0,19.8709,19.8709,19.8322,19.8515,22500.0
2008-03-19 13:15:00,41.07,41.09,40.99,41.07,52000.0,19.8515,19.8612,19.8129,19.8515,52000.0
2008-03-19 13:20:00,41.06,41.16,41.03,41.08,39400.0,19.8467,19.895,19.8322,19.8564,39400.0
2008-03-19 13:25:00,41.07,41.07,40.93,40.96,46500.0,19.8515,19.8515,19.7839,19.7984,46500.0
2008-03-19 13:30:00,40.95,41.0,40.88,40.94,90700.0,19.7935,19.8177,19.7597,19.7887,90700.0
2008-03-19 13:35:00,40.93,40.95,40.86,40.89,22400.0,19.7839,19.7935,19.75,19.7645,22400.0
2008-03-19 13:40:00,40.89,40.94,40.84,40.87,27900.0,19.7645,19.7887,19.7404,19.7549,27900.0
2008-03-19 13:45:00,40.88,40.9,40.86,40.87,16900.0,19.7597,19.7694,19.75,19.7549,16900.0
2008-03-19 13:50:00,40.87,40.87,40.6,40.75,49900.0,19.7549,19.7549,19.6244,19.6969,49900.0
2008-03-19 13:55:00,40.74,40.8,40.68,40.72,31900.0,19.692,19.721,19.663,19.6824,31900.0
2008-03-19 14:00:00,40.72,40.75,40.64,40.65,39200.0,19.6824,19.6969,19.6437,19.6485,39200.0
2008-03-19 14:05:00,40.65,40.68,40.55,40.65,54100.0,19.6485,19.663,19.6002,19.6485,54100.0
2008-03-19 14:10:00,40.65,40.7,40.58,40.7,42700.0,19.6485,19.6727,19.6147,19.6727,42700.0
2008-03-19 14:15:00,40.7,40.74,40.59,40.71,71200.0,19.6727,19.692,19.6195,19.6775,71200.0
2008-03-19 14:20:00,40.71,40.75,40.7,40.7,30800.0,19.6775,19.6969,19.6727,19.6727,30800.0
2008-03-19 14:25:00,40.7,40.71,40.6,40.6,25000.0,19.6727,19.6775,19.6244,19.6244,25000.0
2008-03-19 14:30:00,40.62,40.67,40.6,40.62,72000.0,19.634,19.6582,19.6244,19.634,72000.0
2008-03-19 14:35:00,40.61,40.63,40.47,40.48,64500.0,19.6292,19.6389,19.5615,19.5663,64500.0
2008-03-19 14:40:00,40.48,40.62,40.47,40.6,59800.0,19.5663,19.634,19.5615,19.6244,59800.0
2008-03-19 14:45:00,40.6,40.61,40.53,40.54,36000.0,19.6244,19.6292,19.5905,19.5953,36000.0
2008-03-19 14:50:00,40.54,40.63,40.53,40.63,46500.0,19.5953,19.6389,19.5905,19.6389,46500.0
2008-03-19 14:55:00,40.64,40.66,40.6,40.64,82300.0,19.6437,19.6534,19.6244,19.6437,82300.0
2008-03-19 15:00:00,40.63,40.73,40.62,40.7,73800.0,19.6389,19.6872,19.634,19.6727,73800.0
2008-03-19 15:05:00,40.7,40.79,40.7,40.75,64500.0,19.6727,19.7162,19.6727,19.6969,64500.0
2008-03-19 15:10:00,40.75,40.77,40.65,40.65,47500.0,19.6969,19.7065,19.6485,19.6485,47500.0
2008-03-19 15:15:00,40.65,40.66,40.58,40.63,56200.0,19.6485,19.6534,19.6147,19.6389,56200.0
2008-03-19 15:20:00,40.62,40.66,40.49,40.49,81900.0,19.634,19.6534,19.5712,19.5712,81900.0
2008-03-19 15:25:00,40.49,40.55,40.43,40.46,57900.0,19.5712,19.6002,19.5422,19.5567,57900.0
2008-03-19 15:30:00,40.46,40.51,40.42,40.43,73200.0,19.5567,19.5808,19.5373,19.5422,73200.0
2008-03-19 15:35:00,40.42,40.49,40.36,40.36,110000.0,19.5373,19.5712,19.5083,19.5083,110000.0
2008-03-19 15:40:00,40.36,40.42,40.33,40.39,86200.0,19.5083,19.5373,19.4938,19.5228,86200.0
2008-03-19 15:45:00,40.37,40.37,40.25,40.3,71400.0,19.5132,19.5132,19.4552,19.4793,71400.0
2008-03-19 15:50:00,40.31,40.32,40.2,40.31,165700.0,19.4842,19.489,19.431,19.4842,165700.0
2008-03-19 15:55:00,40.32,40.37,40.14,40.14,228900.0,19.489,19.5132,19.402,19.402,228900.0
2008-03-20 09:30:00,40.33,40.59,40.1,40.34,811100.0,19.4938,19.6195,19.3827,19.4987,811100.0
2008-03-20 09:35:00,40.36,40.38,40.27,40.28,46500.0,19.5083,19.518,19.4648,19.4697,46500.0
2008-03-20 09:40:00,40.28,40.29,40.01,40.07,41000.0,19.4697,19.4745,19.3392,19.3682,41000.0
2008-03-20 09:45:00,40.07,40.09,39.89,39.9,32900.0,19.3682,19.3778,19.2812,19.286,32900.0
2008-03-20 09:50:00,39.9,39.96,39.85,39.91,50800.0,19.286,19.315,19.2618,19.2908,50800.0
2008-03-20 09:55:00,39.89,39.99,39.86,39.89,39300.0,19.2812,19.3295,19.2667,19.2812,39300.0
2008-03-20 10:00:00,39.89,40.07,39.81,40.06,67700.0,19.2812,19.3682,19.2425,19.3633,67700.0
2008-03-20 10:05:00,40.07,40.22,39.99,40.19,58600.0,19.3682,19.4407,19.3295,19.4262,58600.0
2008-03-20 10:10:00,40.17,40.29,40.13,40.23,33800.0,19.4165,19.4745,19.3972,19.4455,33800.0
2008-03-20 10:15:00,40.23,40.37,40.21,40.3,60600.0,19.4455,19.5132,19.4358,19.4793,60600.0
2008-03-20 10:20:00,40.29,40.32,40.27,40.3,71800.0,19.4745,19.489,19.4648,19.4793,71800.0
2008-03-20 10:25:00,40.28,40.46,40.28,40.46,33100.0,19.4697,19.5567,19.4697,19.5567,33100.0
2008-03-20 10:30:00,40.45,40.51,40.37,40.48,39900.0,19.5518,19.5808,19.5132,19.5663,39900.0
2008-03-20 10:35:00,40.48,40.49,40.32,40.35,23700.0,19.5663,19.5712,19.489,19.5035,23700.0
2008-03-20 10:40:00,40.33,40.43,40.26,40.39,18000.0,19.4938,19.5422,19.46,19.5228,18000.0
2008-03-20 10:45:00,40.4,40.46,40.38,40.46,14100.0,19.5277,19.5567,19.518,19.5567,14100.0
2008-03-20 10:50:00,40.44,40.46,40.37,40.43,27100.0,19.547,19.5567,19.5132,19.5422,27100.0
2008-03-20 10:55:00,40.46,40.49,40.43,40.49,14100.0,19.5567,19.5712,19.5422,19.5712,14100.0
2008-03-20 11:00:00,40.49,40.59,40.46,40.57,44200.0,19.5712,19.6195,19.5567,19.6098,44200.0
2008-03-20 11:05:00,40.57,40.66,40.55,40.66,22600.0,19.6098,19.6534,19.6002,19.6534,22600.0
2008-03-20 11:10:00,40.65,40.65,40.54,40.6,19000.0,19.6485,19.6485,19.5953,19.6244,19000.0
2008-03-20 11:15:00,40.61,40.62,40.55,40.58,15200.0,19.6292,19.634,19.6002,19.6147,15200.0
2008-03-20 11:20:00,40.57,40.68,40.56,40.65,21400.0,19.6098,19.663,19.605,19.6485,21400.0
2008-03-20 11:25:00,40.65,40.67,40.6,40.6,17700.0,19.6485,19.6582,19.6244,19.6244,17700.0
2008-03-20 11:30:00,40.6,40.61,40.51,40.52,11700.0,19.6244,19.6292,19.5808,19.5857,11700.0
2008-03-20 11:35:00,40.52,40.52,40.38,40.38,17200.0,19.5857,19.5857,19.518,19.518,17200.0
2008-03-20 11:40:00,40.37,40.39,40.35,40.38,21100.0,19.5132,19.5228,19.5035,19.518,21100.0
2008-03-20 11:45:00,40.39,40.43,40.31,40.4,20600.0,19.5228,19.5422,19.4842,19.5277,20600.0
2008-03-20 11:50:00,40.4,40.46,40.4,40.4,33300.0,19.5277,19.5567,19.5277,19.5277,33300.0
2008-03-20 11:55:00,40.41,40.42,40.37,40.4,36500.0,19.5325,19.5373,19.5132,19.5277,36500.0
2008-03-20 12:00:00,40.41,40.47,40.35,40.36,45900.0,19.5325,19.5615,19.5035,19.5083,45900.0
2008-03-20 12:05:00,40.35,40.49,40.32,40.44,67500.0,19.5035,19.5712,19.489,19.547,67500.0
2008-03-20 12:10:00,40.45,40.45,40.4,40.42,47900.0,19.5518,19.5518,19.5277,19.5373,47900.0
2008-03-20 12:15:00,40.42,40.45,40.41,40.43,22100.0,19.5373,19.5518,19.5325,19.5422,22100.0
2008-03-20 12:20:00,40.42,40.43,40.4,40.4,44600.0,19.5373,19.5422,19.5277,19.5277,44600.0
2008-03-20 12:25:00,40.4,40.4,40.35,40.36,23700.0,19.5277,19.5277,19.5035,19.5083,23700.0
2008-03-20 12:30:00,40.36,40.39,40.33,40.35,36700.0,19.5083,19.5228,19.4938,19.5035,36700.0
2008-03-20 12:35:00,40.35,40.35,40.27,40.29,25600.0,19.5035,19.5035,19.4648,19.4745,25600.0
2008-03-20 12:40:00,40.29,40.35,40.29,40.31,25200.0,19.4745,19.5035,19.4745,19.4842,25200.0
2008-03-20 12:45:00,40.31,40.34,40.28,40.34,15000.0,19.4842,19.4987,19.4697,19.4987,15000.0
2008-03-20 12:50:00,40.34,40.38,40.34,40.35,16500.0,19.4987,19.518,19.4987,19.5035,16500.0
2008-03-20 12:55:00,40.35,40.37,40.33,40.33,10100.0,19.5035,19.5132,19.4938,19.4938,10100.0
2008-03-20 13:00:00,40.33,40.38,40.3,40.37,15200.0,19.4938,19.518,19.4793,19.5132,15200.0
2008-03-20 13:05:00,40.37,40.38,40.33,40.35,11700.0,19.5132,19.518,19.4938,19.5035,11700.0
2008-03-20 13:10:00,40.34,40.34,40.3,40.31,6300.0,19.4987,19.4987,19.4793,19.4842,6300.0
2008-03-20 13:15:00,40.3,40.37,40.28,40.36,12200.0,19.4793,19.5132,19.4697,19.5083,12200.0
2008-03-20 13:20:00,40.36,40.39,40.35,40.37,11300.0,19.5083,19.5228,19.5035,19.5132,11300.0
2008-03-20 13:25:00,40.37,40.46,40.37,40.41,45000.0,19.5132,19.5567,19.5132,19.5325,45000.0
2008-03-20 13:30:00,40.4,40.44,40.38,40.44,18600.0,19.5277,19.547,19.518,19.547,18600.0
2008-03-20 13:35:00,40.45,40.48,40.45,40.46,17600.0,19.5518,19.5663,19.5518,19.5567,17600.0
2008-03-20 13:40:00,40.47,40.47,40.42,40.44,14100.0,19.5615,19.5615,19.5373,19.547,14100.0
2008-03-20 13:45:00,40.44,40.48,40.42,40.43,14300.0,19.547,19.5663,19.5373,19.5422,14300.0
2008-03-20 13:50:00,40.41,40.43,40.38,40.43,11300.0,19.5325,19.5422,19.518,19.5422,11300.0
2008-03-20 13:55:00,40.43,40.5,40.41,40.5,21700.0,19.5422,19.576,19.5325,19.576,21700.0
2008-03-20 14:00:00,40.49,40.56,40.49,40.49,15900.0,19.5712,19.605,19.5712,19.5712,15900.0
2008-03-20 14:05:00,40.49,40.53,40.48,40.5,14400.0,19.5712,19.5905,19.5663,19.576,14400.0
2008-03-20 14:10:00,40.51,40.53,40.46,40.52,17400.0,19.5808,19.5905,19.5567,19.5857,17400.0
2008-03-20 14:15:00,40.52,40.54,40.42,40.43,26000.0,19.5857,19.5953,19.5373,19.5422,26000.0
2008-03-20 14:20:00,40.43,40.48,40.4,40.47,13600.0,19.5422,19.5663,19.5277,19.5615,13600.0
2008-03-20 14:25:00,40.47,40.5,40.45,40.5,12600.0,19.5615,19.576,19.5518,19.576,12600.0
2008-03-20 14:30:00,40.5,40.53,40.47,40.53,13100.0,19.576,19.5905,19.5615,19.5905,13100.0
2008-03-20 14:35:00,40.53,40.59,40.52,40.57,25800.0,19.5905,19.6195,19.5857,19.6098,25800.0
2008-03-20 14:40:00,40.56,40.59,40.52,40.56,27100.0,19.605,19.6195,19.5857,19.605,27100.0
2008-03-20 14:45:00,40.56,40.66,40.56,40.66,19100.0,19.605,19.6534,19.605,19.6534,19100.0
2008-03-20 14:50:00,40.66,40.67,40.59,40.67,22500.0,19.6534,19.6582,19.6195,19.6582,22500.0
2008-03-20 14:55:00,40.67,40.68,40.62,40.67,21200.0,19.6582,19.663,19.634,19.6582,21200.0
2008-03-20 15:00:00,40.66,40.77,40.66,40.75,37400.0,19.6534,19.7065,19.6534,19.6969,37400.0
2008-03-20 15:05:00,40.75,40.75,40.69,40.73,20500.0,19.6969,19.6969,19.6679,19.6872,20500.0
2008-03-20 15:10:00,40.73,40.79,40.73,40.78,26100.0,19.6872,19.7162,19.6872,19.7114,26100.0
2008-03-20 15:15:00,40.77,40.79,40.75,40.77,36400.0,19.7065,19.7162,19.6969,19.7065,36400.0
2008-03-20 15:20:00,40.77,40.85,40.74,40.76,51200.0,19.7065,19.7452,19.692,19.7017,51200.0
2008-03-20 15:25:00,40.76,40.77,40.7,40.72,34900.0,19.7017,19.7065,19.6727,19.6824,34900.0
2008-03-20 15:30:00,40.74,40.83,40.72,40.73,38500.0,19.692,19.7355,19.6824,19.6872,38500.0
2008-03-20 15:35:00,40.73,40.74,40.67,40.69,62200.0,19.6872,19.692,19.6582,19.6679,62200.0
2008-03-20 15:40:00,40.7,40.72,40.59,40.63,110800.0,19.6727,19.6824,19.6195,19.6389,110800.0
2008-03-20 15:45:00,40.63,40.69,40.58,40.66,71600.0,19.6389,19.6679,19.6147,19.6534,71600.0
2008-03-20 15:50:00,40.65,40.82,40.61,40.82,201000.0,19.6485,19.7307,19.6292,19.7307,201000.0
2008-03-20 15:55:00,40.81,40.83,40.13,40.76,194200.0,19.7259,19.7355,19.3972,19.7017,194200.0
2008-03-24 09:30:00,40.83,41.1,40.83,41.04,40300.0,19.7355,19.866,19.7355,19.837,40300.0
2008-03-24 09:35:00,41.06,41.2,40.88,41.06,30400.0,19.8467,19.9144,19.7597,19.8467,30400.0
2008-03-24 09:40:00,41.06,41.06,40.82,40.84,14300.0,19.8467,19.8467,19.7307,19.7404,14300.0
2008-03-24 09:45:00,40.84,40.86,40.75,40.79,30200.0,19.7404,19.75,19.6969,19.7162,30200.0
2008-03-24 09:50:00,40.77,40.99,40.76,40.95,19000.0,19.7065,19.8129,19.7017,19.7935,19000.0
2008-03-24 09:55:00,40.93,40.93,40.75,40.78,21200.0,19.7839,19.7839,19.6969,19.7114,21200.0
2008-03-24 10:00:00,40.79,40.92,40.69,40.7,55700.0,19.7162,19.779,19.6679,19.6727,55700.0
2008-03-24 10:05:00,40.7,40.72,40.61,40.66,25100.0,19.6727,19.6824,19.6292,19.6534,25100.0
2008-03-24 10:10:00,40.66,40.75,40.66,40.72,35500.0,19.6534,19.6969,19.6534,19.6824,35500.0
2008-03-24 10:15:00,40.7,40.73,40.52,40.53,23800.0,19.6727,19.6872,19.5857,19.5905,23800.0
2008-03-24 10:20:00,40.53,40.67,40.51,40.66,35100.0,19.5905,19.6582,19.5808,19.6534,35100.0
2008-03-24 10:25:00,40.66,40.67,40.53,40.6,43400.0,19.6534,19.6582,19.5905,19.6244,43400.0
2008-03-24 10:30:00,40.6,40.6,40.52,40.53,16700.0,19.6244,19.6244,19.5857,19.5905,16700.0
2008-03-24 10:35:00,40.53,40.58,40.46,40.49,24700.0,19.5905,19.6147,19.5567,19.5712,24700.0
2008-03-24 10:40:00,40.49,40.57,40.46,40.53,21700.0,19.5712,19.6098,19.5567,19.5905,21700.0
2008-03-24 10:45:00,40.53,40.61,40.51,40.55,22200.0,19.5905,19.6292,19.5808,19.6002,22200.0
2008-03-24 10:50:00,40.55,40.62,40.55,40.59,21200.0,19.6002,19.634,19.6002,19.6195,21200.0
2008-03-24 10:55:00,40.59,40.6,40.57,40.57,21800.0,19.6195,19.6244,19.6098,19.6098,21800.0
2008-03-24 11:00:00,40.57,40.59,40.51,40.52,30000.0,19.6098,19.6195,19.5808,19.5857,30000.0
2008-03-24 11:05:00,40.53,40.56,40.51,40.56,20900.0,19.5905,19.605,19.5808,19.605,20900.0
2008-03-24 11:10:00,40.54,40.6,40.52,40.54,35100.0,19.5953,19.6244,19.5857,19.5953,35100.0
2008-03-24 11:15:00,40.53,40.54,40.44,40.44,19200.0,19.5905,19.5953,19.547,19.547,19200.0
2008-03-24 11:20:00,40.44,40.47,40.43,40.46,15900.0,19.547,19.5615,19.5422,19.5567,15900.0
2008-03-24 11:25:00,40.46,40.51,40.45,40.45,15000.0,19.5567,19.5808,19.5518,19.5518,15000.0
2008-03-24 11:30:00,40.45,40.48,40.4,40.42,25900.0,19.5518,19.5663,19.5277,19.5373,25900.0
2008-03-24 11:35:00,40.42,40.43,40.33,40.34,17700.0,19.5373,19.5422,19.4938,19.4987,17700.0
2008-03-24 11:40:00,40.34,40.45,40.33,40.38,21600.0,19.4987,19.5518,19.4938,19.518,21600.0
2008-03-24 11:45:00,40.38,40.4,40.35,40.36,24200.0,19.518,19.5277,19.5035,19.5083,24200.0
2008-03-24 11:50:00,40.36,40.37,40.34,40.34,10500.0,19.5083,19.5132,19.4987,19.4987,10500.0
2008-03-24 11:55:00,40.35,40.38,40.35,40.37,6600.0,19.5035,19.518,19.5035,19.5132,6600.0
2008-03-24 12:00:00,40.37,40.37,40.32,40.37,24700.0,19.5132,19.5132,19.489,19.5132,24700.0
2008-03-24 12:05:00,40.37,40.4,40.32,40.4,23000.0,19.5132,19.5277,19.489,19.5277,23000.0
2008-03-24 12:10:00,40.4,40.41,40.33,40.39,55800.0,19.5277,19.5325,19.4938,19.5228,55800.0
2008-03-24 12:15:00,40.38,40.42,40.38,40.42,24500.0,19.518,19.5373,19.518,19.5373,24500.0
2008-03-24 12:20:00,40.41,40.43,40.4,40.41,14200.0,19.5325,19.5422,19.5277,19.5325,14200.0
2008-03-24 12:25:00,40.4,40.41,40.38,40.4,12300.0,19.5277,19.5325,19.518,19.5277,12300.0
2008-03-24 12:30:00,40.4,40.44,40.38,40.44,21000.0,19.5277,19.547,19.518,19.547,21000.0
2008-03-24 12:35:00,40.44,40.44,40.41,40.44,10400.0,19.547,19.547,19.5325,19.547,10400.0
2008-03-24 12:40:00,40.44,40.48,40.44,40.48,7700.0,19.547,19.5663,19.547,19.5663,7700.0
2008-03-24 12:45:00,40.47,40.54,40.47,40.53,23900.0,19.5615,19.5953,19.5615,19.5905,23900.0
2008-03-24 12:50:00,40.54,40.63,40.53,40.6,17600.0,19.5953,19.6389,19.5905,19.6244,17600.0
2008-03-24 12:55:00,40.59,40.64,40.57,40.61,14600.0,19.6195,19.6437,19.6098,19.6292,14600.0
2008-03-24 13:00:00,40.59,40.6,40.56,40.59,7300.0,19.6195,19.6244,19.605,19.6195,7300.0
2008-03-24 13:05:00,40.59,40.65,40.56,40.58,28200.0,19.6195,19.6485,19.605,19.6147,28200.0
2008-03-24 13:10:00,40.6,40.61,40.57,40.6,9900.0,19.6244,19.6292,19.6098,19.6244,9900.0
2008-03-24 13:15:00,40.58,40.6,40.55,40.55,6400.0,19.6147,19.6244,19.6002,19.6002,6400.0
2008-03-24 13:20:00,40.55,40.57,40.53,40.55,8300.0,19.6002,19.6098,19.5905,19.6002,8300.0
2008-03-24 13:25:00,40.55,40.56,40.53,40.56,7300.0,19.6002,19.605,19.5905,19.605,7300.0
2008-03-24 13:30:00,40.55,40.62,40.54,40.62,10500.0,19.6002,19.634,19.5953,19.634,10500.0
2008-03-24 13:35:00,40.62,40.62,40.58,40.6,23600.0,19.634,19.634,19.6147,19.6244,23600.0
2008-03-24 13:40:00,40.61,40.62,40.59,40.61,9000.0,19.6292,19.634,19.6195,19.6292,9000.0
2008-03-24 13:45:00,40.61,40.62,40.59,40.61,12500.0,19.6292,19.634,19.6195,19.6292,12500.0
2008-03-24 13:50:00,40.62,40.72,40.61,40.67,18300.0,19.634,19.6824,19.6292,19.6582,18300.0
2008-03-24 13:55:00,40.66,40.71,40.66,40.71,11000.0,19.6534,19.6775,19.6534,19.6775,11000.0
2008-03-24 14:00:00,40.72,40.72,40.67,40.7,21500.0,19.6824,19.6824,19.6582,19.6727,21500.0
2008-03-24 14:05:00,40.69,40.71,40.65,40.66,13600.0,19.6679,19.6775,19.6485,19.6534,13600.0
2008-03-24 14:10:00,40.67,40.71,40.66,40.71,12900.0,19.6582,19.6775,19.6534,19.6775,12900.0
2008-03-24 14:15:00,40.7,40.77,40.69,40.77,53400.0,19.6727,19.7065,19.6679,19.7065,53400.0
2008-03-24 14:20:00,40.77,40.78,40.74,40.76,8700.0,19.7065,19.7114,19.692,19.7017,8700.0
2008-03-24 14:25:00,40.76,40.79,40.74,40.79,11600.0,19.7017,19.7162,19.692,19.7162,11600.0
2008-03-24 14:30:00,40.79,40.8,40.77,40.79,13100.0,19.7162,19.721,19.7065,19.7162,13100.0
2008-03-24 14:35:00,40.79,40.8,40.77,40.77,22000.0,19.7162,19.721,19.7065,19.7065,22000.0
2008-03-24 14:40:00,40.79,40.81,40.77,40.8,15900.0,19.7162,19.7259,19.7065,19.721,15900.0
2008-03-24 14:45:00,40.8,40.81,40.76,40.79,18600.0,19.721,19.7259,19.7017,19.7162,18600.0
2008-03-24 14:50:00,40.77,40.81,40.76,40.79,18400.0,19.7065,19.7259,19.7017,19.7162,18400.0
2008-03-24 14:55:00,40.79,40.79,40.72,40.77,30700.0,19.7162,19.7162,19.6824,19.7065,30700.0
2008-03-24 15:00:00,40.76,40.78,40.74,40.75,27300.0,19.7017,19.7114,19.692,19.6969,27300.0
2008-03-24 15:05:00,40.75,40.75,40.67,40.7,30000.0,19.6969,19.6969,19.6582,19.6727,30000.0
2008-03-24 15:10:00,40.7,40.76,40.69,40.75,20400.0,19.6727,19.7017,19.6679,19.6969,20400.0
2008-03-24 15:15:00,40.75,40.78,40.73,40.78,27100.0,19.6969,19.7114,19.6872,19.7114,27100.0
2008-03-24 15:20:00,40.76,40.77,40.68,40.68,24900.0,19.7017,19.7065,19.663,19.663,24900.0
2008-03-24 15:25:00,40.7,40.7,40.61,40.62,30400.0,19.6727,19.6727,19.6292,19.634,30400.0
2008-03-24 15:30:00,40.63,40.73,40.6,40.72,51700.0,19.6389,19.6872,19.6244,19.6824,51700.0
2008-03-24 15:35:00,40.71,40.73,40.64,40.67,50800.0,19.6775,19.6872,19.6437,19.6582,50800.0
2008-03-24 15:40:00,40.67,40.71,40.64,40.68,30400.0,19.6582,19.6775,19.6437,19.663,30400.0
2008-03-24 15:45:00,40.69,40.75,40.65,40.69,34400.0,19.6679,19.6969,19.6485,19.6679,34400.0
2008-03-24 15:50:00,40.7,40.72,40.64,40.67,44300.0,19.6727,19.6824,19.6437,19.6582,44300.0
2008-03-24 15:55:00,40.67,40.7,40.63,40.64,72000.0,19.6582,19.6727,19.6389,19.6437,72000.0
2008-03-25 09:30:00,40.62,40.91,40.62,40.9,18000.0,19.634,19.7742,19.634,19.7694,18000.0
2008-03-25 09:35:00,40.92,40.95,40.69,40.79,25900.0,19.779,19.7935,19.6679,19.7162,25900.0
2008-03-25 09:40:00,40.78,40.87,40.71,40.83,20100.0,19.7114,19.7549,19.6775,19.7355,20100.0
2008-03-25 09:45:00,40.81,40.93,40.78,40.93,19700.0,19.7259,19.7839,19.7114,19.7839,19700.0
2008-03-25 09:50:00,40.93,41.0,40.9,40.93,17900.0,19.7839,19.8177,19.7694,19.7839,17900.0
2008-03-25 09:55:00,40.93,40.97,40.78,40.86,16900.0,19.7839,19.8032,19.7114,19.75,16900.0
2008-03-25 10:00:00,40.81,40.81,40.71,40.78,31700.0,19.7259,19.7259,19.6775,19.7114,31700.0
2008-03-25 10:05:00,40.75,40.82,40.63,40.71,21500.0,19.6969,19.7307,19.6389,19.6775,21500.0
2008-03-25 10:10:00,40.74,40.8,40.71,40.76,16600.0,19.692,19.721,19.6775,19.7017,16600.0
2008-03-25 10:15:00,40.74,40.87,40.74,40.84,14900.0,19.692,19.7549,19.692,19.7404,14900.0
2008-03-25 10:20:00,40.82,40.85,40.79,40.81,21900.0,19.7307,19.7452,19.7162,19.7259,21900.0
2008-03-25 10:25:00,40.81,40.85,40.79,40.79,24000.0,19.7259,19.7452,19.7162,19.7162,24000.0
2008-03-25 10:30:00,40.79,40.83,40.75,40.78,41000.0,19.7162,19.7355,19.6969,19.7114,41000.0
2008-03-25 10:35:00,40.78,40.78,40.74,40.74,21000.0,19.7114,19.7114,19.692,19.692,21000.0
2008-03-25 10:40:00,40.75,40.87,40.75,40.87,30900.0,19.6969,19.7549,19.6969,19.7549,30900.0
2008-03-25 10:45:00,40.86,40.87,40.75,40.75,12300.0,19.75,19.7549,19.6969,19.6969,12300.0
2008-03-25 10:50:00,40.75,40.77,40.71,40.75,20200.0,19.6969,19.7065,19.6775,19.6969,20200.0
2008-03-25 10:55:00,40.74,40.8,40.7,40.73,11100.0,19.692,19.721,19.6727,19.6872,11100.0
2008-03-25 11:00:00,40.73,40.79,40.72,40.76,6800.0,19.6872,19.7162,19.6824,19.7017,6800.0
2008-03-25 11:05:00,40.76,40.76,40.71,40.71,10000.0,19.7017,19.7017,19.6775,19.6775,10000.0
2008-03-25 11:10:00,40.73,40.8,40.72,40.75,31100.0,19.6872,19.721,19.6824,19.6969,31100.0
2008-03-25 11:15:00,40.74,40.78,40.71,40.73,24300.0,19.692,19.7114,19.6775,19.6872,24300.0
2008-03-25 11:20:00,40.74,40.78,40.73,40.75,27100.0,19.692,19.7114,19.6872,19.6969,27100.0
2008-03-25 11:25:00,40.75,40.82,40.75,40.8,14400.0,19.6969,19.7307,19.6969,19.721,14400.0
2008-03-25 11:30:00,40.79,40.88,40.77,40.85,16100.0,19.7162,19.7597,19.7065,19.7452,16100.0
2008-03-25 11:35:00,40.86,40.92,40.79,40.81,19100.0,19.75,19.779,19.7162,19.7259,19100.0
2008-03-25 11:40:00,40.81,40.87,40.79,40.84,15400.0,19.7259,19.7549,19.7162,19.7404,15400.0
2008-03-25 11:45:00,40.84,40.85,40.8,40.82,21600.0,19.7404,19.7452,19.721,19.7307,21600.0
2008-03-25 11:50:00,40.82,40.85,40.79,40.81,29000.0,19.7307,19.7452,19.7162,19.7259,29000.0
2008-03-25 11:55:00,40.82,40.83,40.76,40.77,27500.0,19.7307,19.7355,19.7017,19.7065,27500.0
2008-03-25 12:00:00,40.78,40.81,40.76,40.76,20300.0,19.7114,19.7259,19.7017,19.7017,20300.0
2008-03-25 12:05:00,40.76,40.82,40.76,40.79,28100.0,19.7017,19.7307,19.7017,19.7162,28100.0
2008-03-25 12:10:00,40.8,40.8,40.77,40.79,16500.0,19.721,19.721,19.7065,19.7162,16500.0
2008-03-25 12:15:00,40.8,40.87,40.76,40.87,22700.0,19.721,19.7549,19.7017,19.7549,22700.0
2008-03-25 12:20:00,40.87,40.89,40.81,40.82,15300.0,19.7549,19.7645,19.7259,19.7307,15300.0
2008-03-25 12:25:00,40.82,40.91,40.82,40.9,10300.0,19.7307,19.7742,19.7307,19.7694,10300.0
2008-03-25 12:30:00,40.9,40.95,40.9,40.95,17600.0,19.7694,19.7935,19.7694,19.7935,17600.0
2008-03-25 12:35:00,40.94,40.96,40.92,40.94,11700.0,19.7887,19.7984,19.779,19.7887,11700.0
2008-03-25 12:40:00,40.95,40.97,40.94,40.95,6100.0,19.7935,19.8032,19.7887,19.7935,6100.0
2008-03-25 12:45:00,40.95,40.98,40.94,40.95,11200.0,19.7935,19.808,19.7887,19.7935,11200.0
2008-03-25 12:50:00,40.96,41.0,40.88,40.9,18800.0,19.7984,19.8177,19.7597,19.7694,18800.0
2008-03-25 12:55:00,40.9,41.0,40.9,41.0,16900.0,19.7694,19.8177,19.7694,19.8177,16900.0
2008-03-25 13:00:00,40.99,40.99,40.9,40.9,11300.0,19.8129,19.8129,19.7694,19.7694,11300.0
2008-03-25 13:05:00,40.89,40.89,40.83,40.83,18800.0,19.7645,19.7645,19.7355,19.7355,18800.0
2008-03-25 13:10:00,40.83,40.87,40.82,40.86,13200.0,19.7355,19.7549,19.7307,19.75,13200.0
2008-03-25 13:15:00,40.87,40.88,40.85,40.85,7000.0,19.7549,19.7597,19.7452,19.7452,7000.0
2008-03-25 13:20:00,40.86,40.93,40.85,40.9,19000.0,19.75,19.7839,19.7452,19.7694,19000.0
2008-03-25 13:25:00,40.89,40.92,40.88,40.9,7700.0,19.7645,19.779,19.7597,19.7694,7700.0
2008-03-25 13:30:00,40.89,40.91,40.86,40.87,21400.0,19.7645,19.7742,19.75,19.7549,21400.0
2008-03-25 13:35:00,40.88,40.92,40.86,40.86,32800.0,19.7597,19.779,19.75,19.75,32800.0
2008-03-25 13:40:00,40.86,40.89,40.85,40.87,9800.0,19.75,19.7645,19.7452,19.7549,9800.0
2008-03-25 13:45:00,40.86,40.88,40.85,40.85,9100.0,19.75,19.7597,19.7452,19.7452,9100.0
2008-03-25 13:50:00,40.85,40.85,40.79,40.81,12600.0,19.7452,19.7452,19.7162,19.7259,12600.0
2008-03-25 13:55:00,40.82,40.84,40.8,40.82,8800.0,19.7307,19.7404,19.721,19.7307,8800.0
2008-03-25 14:00:00,40.82,40.86,40.8,40.85,24000.0,19.7307,19.75,19.721,19.7452,24000.0
2008-03-25 14:05:00,40.83,40.84,40.79,40.81,7800.0,19.7355,19.7404,19.7162,19.7259,7800.0
2008-03-25 14:10:00,40.82,40.83,40.78,40.79,6700.0,19.7307,19.7355,19.7114,19.7162,6700.0
2008-03-25 14:15:00,40.8,40.81,40.77,40.79,11600.0,19.721,19.7259,19.7065,19.7162,11600.0
2008-03-25 14:20:00,40.79,40.8,40.76,40.79,10300.0,19.7162,19.721,19.7017,19.7162,10300.0
2008-03-25 14:25:00,40.79,40.8,40.75,40.8,7900.0,19.7162,19.721,19.6969,19.721,7900.0
2008-03-25 14:30:00,40.8,40.83,40.78,40.81,10500.0,19.721,19.7355,19.7114,19.7259,10500.0
2008-03-25 14:35:00,40.81,40.84,40.78,40.82,10100.0,19.7259,19.7404,19.7114,19.7307,10100.0
2008-03-25 14:40:00,40.83,40.83,40.75,40.78,9400.0,19.7355,19.7355,19.6969,19.7114,9400.0
2008-03-25 14:45:00,40.79,40.87,40.79,40.86,13200.0,19.7162,19.7549,19.7162,19.75,13200.0
2008-03-25 14:50:00,40.87,40.92,40.86,40.89,25200.0,19.7549,19.779,19.75,19.7645,25200.0
2008-03-25 14:55:00,40.9,40.91,40.84,40.87,26200.0,19.7694,19.7742,19.7404,19.7549,26200.0
2008-03-25 15:00:00,40.87,40.88,40.83,40.87,30100.0,19.7549,19.7597,19.7355,19.7549,30100.0
2008-03-25 15:05:00,40.87,40.87,40.78,40.81,33700.0,19.7549,19.7549,19.7114,19.7259,33700.0
2008-03-25 15:10:00,40.8,40.8,40.73,40.79,44600.0,19.721,19.721,19.6872,19.7162,44600.0
2008-03-25 15:15:00,40.77,40.79,40.75,40.75,30000.0,19.7065,19.7162,19.6969,19.6969,30000.0
2008-03-25 15:20:00,40.75,40.81,40.75,40.79,29600.0,19.6969,19.7259,19.6969,19.7162,29600.0
2008-03-25 15:25:00,40.79,40.8,40.73,40.76,134800.0,19.7162,19.721,19.6872,19.7017,134800.0
2008-03-25 15:30:00,40.77,40.8,40.74,40.75,35700.0,19.7065,19.721,19.692,19.6969,35700.0
2008-03-25 15:35:00,40.75,40.76,40.67,40.68,72200.0,19.6969,19.7017,19.6582,19.663,72200.0
2008-03-25 15:40:00,40.68,40.7,40.54,40.55,228600.0,19.663,19.6727,19.5953,19.6002,228600.0
2008-03-25 15:45:00,40.55,40.6,40.53,40.57,99600.0,19.6002,19.6244,19.5905,19.6098,99600.0
2008-03-25 15:50:00,40.57,40.57,40.46,40.49,157600.0,19.6098,19.6098,19.5567,19.5712,157600.0
2008-03-25 15:55:00,40.49,40.58,40.44,40.51,192600.0,19.5712,19.6147,19.547,19.5808,192600.0
2008-03-26 09:30:00,40.24,40.61,40.24,40.58,42400.0,19.4503,19.6292,19.4503,19.6147,42400.0
2008-03-26 09:35:00,40.58,40.59,40.48,40.57,27300.0,19.6147,19.6195,19.5663,19.6098,27300.0
2008-03-26 09:40:00,40.56,40.56,40.48,40.53,53300.0,19.605,19.605,19.5663,19.5905,53300.0
2008-03-26 09:45:00,40.53,40.53,40.47,40.5,87000.0,19.5905,19.5905,19.5615,19.576,87000.0
2008-03-26 09:50:00,40.52,40.62,40.49,40.5,56900.0,19.5857,19.634,19.5712,19.576,56900.0
2008-03-26 09:55:00,40.51,40.55,40.48,40.52,28700.0,19.5808,19.6002,19.5663,19.5857,28700.0
2008-03-26 10:00:00,40.52,40.59,40.5,40.54,46300.0,19.5857,19.6195,19.576,19.5953,46300.0
2008-03-26 10:05:00,40.54,40.63,40.54,40.63,35900.0,19.5953,19.6389,19.5953,19.6389,35900.0
2008-03-26 10:10:00,40.62,40.7,40.58,40.61,24500.0,19.634,19.6727,19.6147,19.6292,24500.0
2008-03-26 10:15:00,40.61,40.65,40.49,40.51,98000.0,19.6292,19.6485,19.5712,19.5808,98000.0
2008-03-26 10:20:00,40.52,40.6,40.5,40.6,25300.0,19.5857,19.6244,19.576,19.6244,25300.0
2008-03-26 10:25:00,40.6,40.62,40.56,40.6,31800.0,19.6244,19.634,19.605,19.6244,31800.0
2008-03-26 10:30:00,40.59,40.59,40.5,40.51,29400.0,19.6195,19.6195,19.576,19.5808,29400.0
2008-03-26 10:35:00,40.51,40.53,40.5,40.51,16600.0,19.5808,19.5905,19.576,19.5808,16600.0
2008-03-26 10:40:00,40.51,40.55,40.5,40.52,22700.0,19.5808,19.6002,19.576,19.5857,22700.0
2008-03-26 10:45:00,40.53,40.55,40.45,40.48,38500.0,19.5905,19.6002,19.5518,19.5663,38500.0
2008-03-26 10:50:00,40.48,40.54,40.48,40.54,16700.0,19.5663,19.5953,19.5663,19.5953,16700.0
2008-03-26 10:55:00,40.54,40.57,40.51,40.53,19100.0,19.5953,19.6098,19.5808,19.5905,19100.0
2008-03-26 11:00:00,40.52,40.55,40.5,40.52,21800.0,19.5857,19.6002,19.576,19.5857,21800.0
2008-03-26 11:05:00,40.52,40.64,40.51,40.64,45100.0,19.5857,19.6437,19.5808,19.6437,45100.0
2008-03-26 11:10:00,40.64,40.67,40.61,40.63,17300.0,19.6437,19.6582,19.6292,19.6389,17300.0
2008-03-26 11:15:00,40.63,40.69,40.63,40.69,13300.0,19.6389,19.6679,19.6389,19.6679,13300.0
2008-03-26 11:20:00,40.67,40.74,40.65,40.73,24400.0,19.6582,19.692,19.6485,19.6872,24400.0
2008-03-26 11:25:00,40.75,40.8,40.73,40.79,22200.0,19.6969,19.721,19.6872,19.7162,22200.0
2008-03-26 11:30:00,40.78,40.83,40.78,40.82,14000.0,19.7114,19.7355,19.7114,19.7307,14000.0
2008-03-26 11:35:00,40.81,40.89,40.81,40.85,23900.0,19.7259,19.7645,19.7259,19.7452,23900.0
2008-03-26 11:40:00,40.85,40.88,40.81,40.82,15800.0,19.7452,19.7597,19.7259,19.7307,15800.0
2008-03-26 11:45:00,40.83,40.88,40.83,40.85,15200.0,19.7355,19.7597,19.7355,19.7452,15200.0
2008-03-26 11:50:00,40.85,40.87,40.82,40.85,16300.0,19.7452,19.7549,19.7307,19.7452,16300.0
2008-03-26 11:55:00,40.84,40.94,40.84,40.91,26800.0,19.7404,19.7887,19.7404,19.7742,26800.0
2008-03-26 12:00:00,40.91,40.96,40.9,40.94,17600.0,19.7742,19.7984,19.7694,19.7887,17600.0
2008-03-26 12:05:00,40.94,41.02,40.94,40.98,36100.0,19.7887,19.8274,19.7887,19.808,36100.0
2008-03-26 12:10:00,40.99,40.99,40.89,40.89,16700.0,19.8129,19.8129,19.7645,19.7645,16700.0
2008-03-26 12:15:00,40.89,40.93,40.86,40.87,15100.0,19.7645,19.7839,19.75,19.7549,15100.0
2008-03-26 12:20:00,40.87,40.89,40.87,40.88,12200.0,19.7549,19.7645,19.7549,19.7597,12200.0
2008-03-26 12:25:00,40.89,40.94,40.88,40.89,22600.0,19.7645,19.7887,19.7597,19.7645,22600.0
2008-03-26 12:30:00,40.88,40.89,40.85,40.85,6000.0,19.7597,19.7645,19.7452,19.7452,6000.0
2008-03-26 12:35:00,40.85,40.87,40.8,40.8,17000.0,19.7452,19.7549,19.721,19.721,17000.0
2008-03-26 12:40:00,40.8,40.83,40.78,40.83,11900.0,19.721,19.7355,19.7114,19.7355,11900.0
2008-03-26 12:45:00,40.85,40.85,40.76,40.77,21700.0,19.7452,19.7452,19.7017,19.7065,21700.0
2008-03-26 12:50:00,40.76,40.82,40.72,40.77,23400.0,19.7017,19.7307,19.6824,19.7065,23400.0
2008-03-26 12:55:00,40.78,40.83,40.77,40.8,15000.0,19.7114,19.7355,19.7065,19.721,15000.0
2008-03-26 13:00:00,40.8,40.84,40.77,40.8,11500.0,19.721,19.7404,19.7065,19.721,11500.0
2008-03-26 13:05:00,40.8,40.84,40.78,40.8,10700.0,19.721,19.7404,19.7114,19.721,10700.0
2008-03-26 13:10:00,40.8,40.85,40.79,40.84,12200.0,19.721,19.7452,19.7162,19.7404,12200.0
2008-03-26 13:15:00,40.84,40.86,40.82,40.83,10200.0,19.7404,19.75,19.7307,19.7355,10200.0
2008-03-26 13:20:00,40.84,40.86,40.81,40.81,8000.0,19.7404,19.75,19.7259,19.7259,8000.0
2008-03-26 13:25:00,40.81,40.83,40.79,40.81,18100.0,19.7259,19.7355,19.7162,19.7259,18100.0
2008-03-26 13:30:00,40.81,40.81,40.68,40.69,20700.0,19.7259,19.7259,19.663,19.6679,20700.0
2008-03-26 13:35:00,40.71,40.74,40.68,40.71,52000.0,19.6775,19.692,19.663,19.6775,52000.0
2008-03-26 13:40:00,40.72,40.72,40.67,40.67,11000.0,19.6824,19.6824,19.6582,19.6582,11000.0
2008-03-26 13:45:00,40.67,40.67,40.61,40.63,24500.0,19.6582,19.6582,19.6292,19.6389,24500.0
2008-03-26 13:50:00,40.63,40.67,40.61,40.64,15400.0,19.6389,19.6582,19.6292,19.6437,15400.0
2008-03-26 13:55:00,40.65,40.68,40.63,40.67,10200.0,19.6485,19.663,19.6389,19.6582,10200.0
2008-03-26 14:00:00,40.67,40.68,40.65,40.67,21600.0,19.6582,19.663,19.6485,19.6582,21600.0
2008-03-26 14:05:00,40.67,40.7,40.66,40.69,14000.0,19.6582,19.6727,19.6534,19.6679,14000.0
2008-03-26 14:10:00,40.68,40.73,40.67,40.72,14700.0,19.663,19.6872,19.6582,19.6824,14700.0
2008-03-26 14:15:00,40.72,40.74,40.69,40.7,8200.0,19.6824,19.692,19.6679,19.6727,8200.0
2008-03-26 14:20:00,40.71,40.71,40.65,40.67,28500.0,19.6775,19.6775,19.6485,19.6582,28500.0
2008-03-26 14:25:00,40.67,40.69,40.65,40.67,22500.0,19.6582,19.6679,19.6485,19.6582,22500.0
2008-03-26 14:30:00,40.67,40.71,40.64,40.69,21800.0,19.6582,19.6775,19.6437,19.6679,21800.0
2008-03-26 14:35:00,40.69,40.75,40.68,40.73,41500.0,19.6679,19.6969,19.663,19.6872,41500.0
2008-03-26 14:40:00,40.72,40.75,40.72,40.74,18100.0,19.6824,19.6969,19.6824,19.692,18100.0
2008-03-26 14:45:00,40.74,40.78,40.72,40.74,23700.0,19.692,19.7114,19.6824,19.692,23700.0
2008-03-26 14:50:00,40.73,40.75,40.69,40.71,230000.0,19.6872,19.6969,19.6679,19.6775,230000.0
2008-03-26 14:55:00,40.7,40.81,40.67,40.81,42400.0,19.6727,19.7259,19.6582,19.7259,42400.0
2008-03-26 15:00:00,40.82,40.83,40.72,40.78,61800.0,19.7307,19.7355,19.6824,19.7114,61800.0
2008-03-26 15:05:00,40.78,40.81,40.77,40.79,35500.0,19.7114,19.7259,19.7065,19.7162,35500.0
2008-03-26 15:10:00,40.79,40.8,40.7,40.7,34800.0,19.7162,19.721,19.6727,19.6727,34800.0
2008-03-26 15:15:00,40.71,40.74,40.66,40.69,88300.0,19.6775,19.692,19.6534,19.6679,88300.0
2008-03-26 15:20:00,40.69,40.71,40.68,40.7,46300.0,19.6679,19.6775,19.663,19.6727,46300.0
2008-03-26 15:25:00,40.7,40.75,40.67,40.7,64800.0,19.6727,19.6969,19.6582,19.6727,64800.0
2008-03-26 15:30:00,40.69,40.72,40.66,40.66,55700.0,19.6679,19.6824,19.6534,19.6534,55700.0
2008-03-26 15:35:00,40.66,40.71,40.65,40.71,69400.0,19.6534,19.6775,19.6485,19.6775,69400.0
2008-03-26 15:40:00,40.71,40.74,40.67,40.71,36200.0,19.6775,19.692,19.6582,19.6775,36200.0
2008-03-26 15:45:00,40.71,40.74,40.67,40.69,46700.0,19.6775,19.692,19.6582,19.6679,46700.0
2008-03-26 15:50:00,40.69,40.69,40.63,40.65,73300.0,19.6679,19.6679,19.6389,19.6485,73300.0
2008-03-26 15:55:00,40.64,40.72,40.64,40.68,65800.0,19.6437,19.6824,19.6437,19.663,65800.0
2008-03-27 09:30:00,40.84,41.11,40.79,41.09,75500.0,19.7404,19.8709,19.7162,19.8612,75500.0
2008-03-27 09:35:00,41.1,41.19,41.07,41.14,23800.0,19.866,19.9095,19.8515,19.8854,23800.0
2008-03-27 09:40:00,41.14,41.16,41.09,41.13,19100.0,19.8854,19.895,19.8612,19.8805,19100.0
2008-03-27 09:45:00,41.11,41.18,41.09,41.15,22700.0,19.8709,19.9047,19.8612,19.8902,22700.0
2008-03-27 09:50:00,41.15,41.16,41.01,41.09,34200.0,19.8902,19.895,19.8225,19.8612,34200.0
2008-03-27 09:55:00,41.09,41.11,41.04,41.08,8100.0,19.8612,19.8709,19.837,19.8564,8100.0
2008-03-27 10:00:00,41.1,41.18,41.08,41.13,16200.0,19.866,19.9047,19.8564,19.8805,16200.0
2008-03-27 10:05:00,41.15,41.21,41.13,41.2,28400.0,19.8902,19.9192,19.8805,19.9144,28400.0
2008-03-27 10:10:00,41.2,41.26,41.2,41.23,24700.0,19.9144,19.9434,19.9144,19.9289,24700.0
2008-03-27 10:15:00,41.24,41.3,41.2,41.2,18000.0,19.9337,19.9627,19.9144,19.9144,18000.0
2008-03-27 10:20:00,41.2,41.23,41.15,41.22,16500.0,19.9144,19.9289,19.8902,19.924,16500.0
2008-03-27 10:25:00,41.21,41.29,41.14,41.14,39200.0,19.9192,19.9579,19.8854,19.8854,39200.0
2008-03-27 10:30:00,41.16,41.16,41.0,41.04,34300.0,19.895,19.895,19.8177,19.837,34300.0
2008-03-27 10:35:00,41.05,41.15,41.03,41.14,27300.0,19.8419,19.8902,19.8322,19.8854,27300.0
2008-03-27 10:40:00,41.14,41.14,41.07,41.07,19600.0,19.8854,19.8854,19.8515,19.8515,19600.0
2008-03-27 10:45:00,41.08,41.09,41.01,41.01,23500.0,19.8564,19.8612,19.8225,19.8225,23500.0
2008-03-27 10:50:00,41.01,41.04,41.0,41.03,22700.0,19.8225,19.837,19.8177,19.8322,22700.0
2008-03-27 10:55:00,41.04,41.05,41.0,41.0,27300.0,19.837,19.8419,19.8177,19.8177,27300.0
2008-03-27 11:00:00,41.0,41.03,40.99,41.02,28600.0,19.8177,19.8322,19.8129,19.8274,28600.0
2008-03-27 11:05:00,41.02,41.05,41.0,41.03,36500.0,19.8274,19.8419,19.8177,19.8322,36500.0
2008-03-27 11:10:00,41.04,41.12,41.02,41.09,23200.0,19.837,19.8757,19.8274,19.8612,23200.0
2008-03-27 11:15:00,41.09,41.12,41.04,41.07,16900.0,19.8612,19.8757,19.837,19.8515,16900.0
2008-03-27 11:20:00,41.07,41.12,41.03,41.11,33500.0,19.8515,19.8757,19.8322,19.8709,33500.0
2008-03-27 11:25:00,41.12,41.18,41.12,41.16,19600.0,19.8757,19.9047,19.8757,19.895,19600.0
2008-03-27 11:30:00,41.16,41.18,41.11,41.14,12400.0,19.895,19.9047,19.8709,19.8854,12400.0
2008-03-27 11:35:00,41.16,41.21,41.15,41.19,12500.0,19.895,19.9192,19.8902,19.9095,12500.0
2008-03-27 11:40:00,41.19,41.25,41.17,41.22,29500.0,19.9095,19.9385,19.8999,19.924,29500.0
2008-03-27 11:45:00,41.22,41.23,41.18,41.21,16800.0,19.924,19.9289,19.9047,19.9192,16800.0
2008-03-27 11:50:00,41.21,41.3,41.2,41.29,21800.0,19.9192,19.9627,19.9144,19.9579,21800.0
2008-03-27 11:55:00,41.29,41.3,41.24,41.24,27600.0,19.9579,19.9627,19.9337,19.9337,27600.0
2008-03-27 12:00:00,41.23,41.26,41.21,41.23,35600.0,19.9289,19.9434,19.9192,19.9289,35600.0
2008-03-27 12:05:00,41.24,41.24,41.16,41.18,28500.0,19.9337,19.9337,19.895,19.9047,28500.0
2008-03-27 12:10:00,41.2,41.26,41.18,41.23,24500.0,19.9144,19.9434,19.9047,19.9289,24500.0
2008-03-27 12:15:00,41.22,41.24,41.19,41.19,44700.0,19.924,19.9337,19.9095,19.9095,44700.0
2008-03-27 12:20:00,41.2,41.23,41.19,41.22,38700.0,19.9144,19.9289,19.9095,19.924,38700.0
2008-03-27 12:25:00,41.22,41.28,41.21,41.26,29900.0,19.924,19.953,19.9192,19.9434,29900.0
2008-03-27 12:30:00,41.26,41.32,41.25,41.32,27700.0,19.9434,19.9724,19.9385,19.9724,27700.0
2008-03-27 12:35:00,41.32,41.34,41.29,41.29,22200.0,19.9724,19.982,19.9579,19.9579,22200.0
2008-03-27 12:40:00,41.3,41.31,41.25,41.25,38300.0,19.9627,19.9675,19.9385,19.9385,38300.0
2008-03-27 12:45:00,41.25,41.27,41.2,41.2,23800.0,19.9385,19.9482,19.9144,19.9144,23800.0
2008-03-27 12:50:00,41.2,41.24,41.18,41.23,40300.0,19.9144,19.9337,19.9047,19.9289,40300.0
2008-03-27 12:55:00,41.23,41.25,41.22,41.23,30000.0,19.9289,19.9385,19.924,19.9289,30000.0
2008-03-27 13:00:00,41.24,41.24,41.19,41.22,45700.0,19.9337,19.9337,19.9095,19.924,45700.0
2008-03-27 13:05:00,41.21,41.23,41.21,41.23,13200.0,19.9192,19.9289,19.9192,19.9289,13200.0
2008-03-27 13:10:00,41.22,41.3,41.22,41.3,17600.0,19.924,19.9627,19.924,19.9627,17600.0
2008-03-27 13:15:00,41.3,41.34,41.29,41.3,16700.0,19.9627,19.982,19.9579,19.9627,16700.0
2008-03-27 13:20:00,41.3,41.3,41.26,41.28,21300.0,19.9627,19.9627,19.9434,19.953,21300.0
2008-03-27 13:25:00,41.27,41.28,41.24,41.26,111700.0,19.9482,19.953,19.9337,19.9434,111700.0
2008-03-27 13:30:00,41.26,41.28,41.21,41.21,31400.0,19.9434,19.953,19.9192,19.9192,31400.0
2008-03-27 13:35:00,41.21,41.21,41.09,41.11,33300.0,19.9192,19.9192,19.8612,19.8709,33300.0
2008-03-27 13:40:00,41.11,41.15,41.07,41.09,41500.0,19.8709,19.8902,19.8515,19.8612,41500.0
2008-03-27 13:45:00,41.09,41.11,41.05,41.06,27000.0,19.8612,19.8709,19.8419,19.8467,27000.0
2008-03-27 13:50:00,41.05,41.1,41.02,41.07,47100.0,19.8419,19.866,19.8274,19.8515,47100.0
2008-03-27 13:55:00,41.07,41.08,40.99,40.99,25100.0,19.8515,19.8564,19.8129,19.8129,25100.0
2008-03-27 14:00:00,40.99,41.01,40.97,40.99,36700.0,19.8129,19.8225,19.8032,19.8129,36700.0
2008-03-27 14:05:00,40.98,41.0,40.95,40.98,37400.0,19.808,19.8177,19.7935,19.808,37400.0
2008-03-27 14:10:00,40.98,41.01,40.96,40.97,29500.0,19.808,19.8225,19.7984,19.8032,29500.0
2008-03-27 14:15:00,40.96,40.99,40.94,40.94,43400.0,19.7984,19.8129,19.7887,19.7887,43400.0
2008-03-27 14:20:00,40.94,40.97,40.91,40.96,40300.0,19.7887,19.8032,19.7742,19.7984,40300.0
2008-03-27 14:25:00,40.96,40.98,40.92,40.92,35500.0,19.7984,19.808,19.779,19.779,35500.0
2008-03-27 14:30:00,40.93,40.98,40.92,40.97,35500.0,19.7839,19.808,19.779,19.8032,35500.0
2008-03-27 14:35:00,40.97,41.03,40.96,41.03,63400.0,19.8032,19.8322,19.7984,19.8322,63400.0
2008-03-27 14:40:00,41.04,41.08,41.04,41.07,29700.0,19.837,19.8564,19.837,19.8515,29700.0
2008-03-27 14:45:00,41.08,41.08,41.03,41.05,22800.0,19.8564,19.8564,19.8322,19.8419,22800.0
2008-03-27 14:50:00,41.05,41.1,41.04,41.05,31600.0,19.8419,19.866,19.837,19.8419,31600.0
2008-03-27 14:55:00,41.05,41.06,40.97,40.99,46800.0,19.8419,19.8467,19.8032,19.8129,46800.0
2008-03-27 15:00:00,40.99,41.03,40.97,41.0,34600.0,19.8129,19.8322,19.8032,19.8177,34600.0
2008-03-27 15:05:00,41.0,41.01,40.96,40.98,37200.0,19.8177,19.8225,19.7984,19.808,37200.0
2008-03-27 15:10:00,40.98,40.98,40.93,40.96,42800.0,19.808,19.808,19.7839,19.7984,42800.0
2008-03-27 15:15:00,40.97,40.97,40.91,40.91,25800.0,19.8032,19.8032,19.7742,19.7742,25800.0
2008-03-27 15:20:00,40.91,40.92,40.84,40.85,46900.0,19.7742,19.779,19.7404,19.7452,46900.0
2008-03-27 15:25:00,40.85,40.88,40.84,40.88,53000.0,19.7452,19.7597,19.7404,19.7597,53000.0
2008-03-27 15:30:00,40.87,40.94,40.85,40.91,70300.0,19.7549,19.7887,19.7452,19.7742,70300.0
2008-03-27 15:35:00,40.91,40.91,40.72,40.72,121800.0,19.7742,19.7742,19.6824,19.6824,121800.0
2008-03-27 15:40:00,40.72,40.76,40.71,40.73,119600.0,19.6824,19.7017,19.6775,19.6872,119600.0
2008-03-27 15:45:00,40.72,40.8,40.71,40.78,92500.0,19.6824,19.721,19.6775,19.7114,92500.0
2008-03-27 15:50:00,40.77,40.81,40.74,40.75,82100.0,19.7065,19.7259,19.692,19.6969,82100.0
2008-03-27 15:55:00,40.76,40.89,40.75,40.82,189100.0,19.7017,19.7645,19.6969,19.7307,189100.0
2008-03-28 09:30:00,40.91,41.38,40.91,41.3,40000.0,19.7742,20.0014,19.7742,19.9627,40000.0
2008-03-28 09:35:00,41.3,41.3,41.08,41.12,51000.0,19.9627,19.9627,19.8564,19.8757,51000.0
2008-03-28 09:40:00,41.12,41.32,41.06,41.32,35300.0,19.8757,19.9724,19.8467,19.9724,35300.0
2008-03-28 09:45:00,41.31,41.31,41.2,41.27,22900.0,19.9675,19.9675,19.9144,19.9482,22900.0
2008-03-28 09:50:00,41.23,41.3,41.2,41.2,27300.0,19.9289,19.9627,19.9144,19.9144,27300.0
2008-03-28 09:55:00,41.22,41.26,41.14,41.14,13700.0,19.924,19.9434,19.8854,19.8854,13700.0
2008-03-28 10:00:00,41.11,41.17,41.08,41.15,36700.0,19.8709,19.8999,19.8564,19.8902,36700.0
2008-03-28 10:05:00,41.16,41.21,41.12,41.2,11100.0,19.895,19.9192,19.8757,19.9144,11100.0
2008-03-28 10:10:00,41.2,41.21,41.15,41.17,26000.0,19.9144,19.9192,19.8902,19.8999,26000.0
2008-03-28 10:15:00,41.16,41.18,41.15,41.16,6800.0,19.895,19.9047,19.8902,19.895,6800.0
2008-03-28 10:20:00,41.16,41.21,41.13,41.21,13700.0,19.895,19.9192,19.8805,19.9192,13700.0
2008-03-28 10:25:00,41.2,41.24,41.17,41.22,26300.0,19.9144,19.9337,19.8999,19.924,26300.0
2008-03-28 10:30:00,41.22,41.22,41.16,41.18,35000.0,19.924,19.924,19.895,19.9047,35000.0
2008-03-28 10:35:00,41.18,41.18,41.05,41.05,19300.0,19.9047,19.9047,19.8419,19.8419,19300.0
2008-03-28 10:40:00,41.05,41.06,41.0,41.02,21100.0,19.8419,19.8467,19.8177,19.8274,21100.0
2008-03-28 10:45:00,41.03,41.07,41.01,41.07,20700.0,19.8322,19.8515,19.8225,19.8515,20700.0
2008-03-28 10:50:00,41.07,41.13,41.04,41.08,18700.0,19.8515,19.8805,19.837,19.8564,18700.0
2008-03-28 10:55:00,41.07,41.12,40.97,41.01,22200.0,19.8515,19.8757,19.8032,19.8225,22200.0
2008-03-28 11:00:00,40.99,41.02,40.96,41.01,11400.0,19.8129,19.8274,19.7984,19.8225,11400.0
2008-03-28 11:05:00,41.02,41.08,41.0,41.02,30500.0,19.8274,19.8564,19.8177,19.8274,30500.0
2008-03-28 11:10:00,41.02,41.04,41.0,41.04,7900.0,19.8274,19.837,19.8177,19.837,7900.0
2008-03-28 11:15:00,41.03,41.04,40.9,40.92,25300.0,19.8322,19.837,19.7694,19.779,25300.0
2008-03-28 11:20:00,40.93,41.02,40.92,41.02,11700.0,19.7839,19.8274,19.779,19.8274,11700.0
2008-03-28 11:25:00,41.01,41.01,40.95,40.97,8800.0,19.8225,19.8225,19.7935,19.8032,8800.0
2008-03-28 11:30:00,40.97,40.99,40.96,40.99,6300.0,19.8032,19.8129,19.7984,19.8129,6300.0
2008-03-28 11:35:00,40.98,40.98,40.93,40.95,15600.0,19.808,19.808,19.7839,19.7935,15600.0
2008-03-28 11:40:00,40.95,40.99,40.93,40.97,20300.0,19.7935,19.8129,19.7839,19.8032,20300.0
2008-03-28 11:45:00,40.98,40.98,40.9,40.93,26100.0,19.808,19.808,19.7694,19.7839,26100.0
2008-03-28 11:50:00,40.92,41.01,40.88,41.01,17500.0,19.779,19.8225,19.7597,19.8225,17500.0
2008-03-28 11:55:00,41.03,41.06,40.97,41.0,13500.0,19.8322,19.8467,19.8032,19.8177,13500.0
2008-03-28 12:00:00,41.01,41.02,40.95,40.98,12400.0,19.8225,19.8274,19.7935,19.808,12400.0
2008-03-28 12:05:00,40.99,41.0,40.95,40.96,21400.0,19.8129,19.8177,19.7935,19.7984,21400.0
2008-03-28 12:10:00,40.95,40.95,40.85,40.85,22200.0,19.7935,19.7935,19.7452,19.7452,22200.0
2008-03-28 12:15:00,40.85,40.88,40.79,40.85,35000.0,19.7452,19.7597,19.7162,19.7452,35000.0
2008-03-28 12:20:00,40.86,40.94,40.85,40.94,8700.0,19.75,19.7887,19.7452,19.7887,8700.0
2008-03-28 12:25:00,40.94,40.96,40.91,40.93,5600.0,19.7887,19.7984,19.7742,19.7839,5600.0
2008-03-28 12:30:00,40.92,40.94,40.91,40.92,7500.0,19.779,19.7887,19.7742,19.779,7500.0
2008-03-28 12:35:00,40.9,40.91,40.84,40.86,8700.0,19.7694,19.7742,19.7404,19.75,8700.0
2008-03-28 12:40:00,40.85,40.87,40.79,40.79,12500.0,19.7452,19.7549,19.7162,19.7162,12500.0
2008-03-28 12:45:00,40.78,40.8,40.76,40.77,15500.0,19.7114,19.721,19.7017,19.7065,15500.0
2008-03-28 12:50:00,40.78,40.8,40.77,40.79,10300.0,19.7114,19.721,19.7065,19.7162,10300.0
2008-03-28 12:55:00,40.79,40.84,40.78,40.83,12500.0,19.7162,19.7404,19.7114,19.7355,12500.0
2008-03-28 13:00:00,40.83,40.85,40.8,40.83,14100.0,19.7355,19.7452,19.721,19.7355,14100.0
2008-03-28 13:05:00,40.83,40.83,40.79,40.8,12000.0,19.7355,19.7355,19.7162,19.721,12000.0
2008-03-28 13:10:00,40.79,40.81,40.78,40.79,12400.0,19.7162,19.7259,19.7114,19.7162,12400.0
2008-03-28 13:15:00,40.79,40.81,40.78,40.81,15900.0,19.7162,19.7259,19.7114,19.7259,15900.0
2008-03-28 13:20:00,40.81,40.81,40.78,40.79,10700.0,19.7259,19.7259,19.7114,19.7162,10700.0
2008-03-28 13:25:00,40.79,40.8,40.75,40.76,12100.0,19.7162,19.721,19.6969,19.7017,12100.0
2008-03-28 13:30:00,40.76,40.79,40.76,40.78,9000.0,19.7017,19.7162,19.7017,19.7114,9000.0
2008-03-28 13:35:00,40.77,40.8,40.77,40.8,25300.0,19.7065,19.721,19.7065,19.721,25300.0
2008-03-28 13:40:00,40.79,40.81,40.71,40.71,23100.0,19.7162,19.7259,19.6775,19.6775,23100.0
2008-03-28 13:45:00,40.71,40.72,40.7,40.7,5100.0,19.6775,19.6824,19.6727,19.6727,5100.0
2008-03-28 13:50:00,40.7,40.7,40.59,40.59,62800.0,19.6727,19.6727,19.6195,19.6195,62800.0
2008-03-28 13:55:00,40.6,40.65,40.6,40.64,12400.0,19.6244,19.6485,19.6244,19.6437,12400.0
2008-03-28 14:00:00,40.64,40.73,40.64,40.72,16200.0,19.6437,19.6872,19.6437,19.6824,16200.0
2008-03-28 14:05:00,40.73,40.77,40.73,40.76,30000.0,19.6872,19.7065,19.6872,19.7017,30000.0
2008-03-28 14:10:00,40.76,40.77,40.7,40.73,18200.0,19.7017,19.7065,19.6727,19.6872,18200.0
2008-03-28 14:15:00,40.72,40.75,40.68,40.69,33500.0,19.6824,19.6969,19.663,19.6679,33500.0
2008-03-28 14:20:00,40.68,40.71,40.65,40.71,15100.0,19.663,19.6775,19.6485,19.6775,15100.0
2008-03-28 14:25:00,40.69,40.72,40.65,40.66,16300.0,19.6679,19.6824,19.6485,19.6534,16300.0
2008-03-28 14:30:00,40.67,40.7,40.65,40.65,16900.0,19.6582,19.6727,19.6485,19.6485,16900.0
2008-03-28 14:35:00,40.65,40.66,40.61,40.63,15000.0,19.6485,19.6534,19.6292,19.6389,15000.0
2008-03-28 14:40:00,40.64,40.66,40.61,40.61,14400.0,19.6437,19.6534,19.6292,19.6292,14400.0
2008-03-28 14:45:00,40.61,40.61,40.56,40.6,16200.0,19.6292,19.6292,19.605,19.6244,16200.0
2008-03-28 14:50:00,40.59,40.6,40.58,40.58,10600.0,19.6195,19.6244,19.6147,19.6147,10600.0
2008-03-28 14:55:00,40.59,40.61,40.57,40.61,34800.0,19.6195,19.6292,19.6098,19.6292,34800.0
2008-03-28 15:00:00,40.61,40.67,40.6,40.65,20400.0,19.6292,19.6582,19.6244,19.6485,20400.0
2008-03-28 15:05:00,40.65,40.65,40.57,40.58,21100.0,19.6485,19.6485,19.6098,19.6147,21100.0
2008-03-28 15:10:00,40.58,40.59,40.51,40.51,35700.0,19.6147,19.6195,19.5808,19.5808,35700.0
2008-03-28 15:15:00,40.5,40.5,40.4,40.47,24100.0,19.576,19.576,19.5277,19.5615,24100.0
2008-03-28 15:20:00,40.47,40.51,40.44,40.49,30300.0,19.5615,19.5808,19.547,19.5712,30300.0
2008-03-28 15:25:00,40.49,40.56,40.49,40.54,35400.0,19.5712,19.605,19.5712,19.5953,35400.0
2008-03-28 15:30:00,40.53,40.54,40.48,40.54,24200.0,19.5905,19.5953,19.5663,19.5953,24200.0
2008-03-28 15:35:00,40.55,40.58,40.51,40.51,18000.0,19.6002,19.6147,19.5808,19.5808,18000.0
2008-03-28 15:40:00,40.52,40.53,40.45,40.47,32700.0,19.5857,19.5905,19.5518,19.5615,32700.0
2008-03-28 15:45:00,40.46,40.49,40.39,40.43,26400.0,19.5567,19.5712,19.5228,19.5422,26400.0
2008-03-28 15:50:00,40.42,40.5,40.41,40.5,37400.0,19.5373,19.576,19.5325,19.576,37400.0
2008-03-28 15:55:00,40.5,40.51,40.43,40.45,69400.0,19.576,19.5808,19.5422,19.5518,69400.0
2008-03-31 08:00:00,40.31,40.31,40.31,40.31,100.0,19.4842,19.4842,19.4842,19.4842,100.0
2008-03-31 08:05:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:10:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:15:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:20:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:25:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:30:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:35:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:40:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:45:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:50:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:55:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:00:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:05:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:10:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:15:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:20:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:25:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:30:00,40.56,40.7,40.52,40.55,28500.0,19.605,19.6727,19.5857,19.6002,28500.0
2008-03-31 09:35:00,40.53,40.55,40.39,40.41,20400.0,19.5905,19.6002,19.5228,19.5325,20400.0
2008-03-31 09:40:00,40.4,40.45,40.31,40.36,29200.0,19.5277,19.5518,19.4842,19.5083,29200.0
2008-03-31 09:45:00,40.34,40.37,40.27,40.33,30100.0,19.4987,19.5132,19.4648,19.4938,30100.0
2008-03-31 09:50:00,40.32,40.36,40.29,40.32,19700.0,19.489,19.5083,19.4745,19.489,19700.0
2008-03-31 09:55:00,40.31,40.45,40.31,40.39,30600.0,19.4842,19.5518,19.4842,19.5228,30600.0
2008-03-31 10:00:00,40.4,40.42,40.38,40.42,25600.0,19.5277,19.5373,19.518,19.5373,25600.0
2008-03-31 10:05:00,40.42,40.52,40.42,40.5,27400.0,19.5373,19.5857,19.5373,19.576,27400.0
2008-03-31 10:10:00,40.49,40.53,40.49,40.51,13600.0,19.5712,19.5905,19.5712,19.5808,13600.0
2008-03-31 10:15:00,40.51,40.53,40.49,40.53,21300.0,19.5808,19.5905,19.5712,19.5905,21300.0
2008-03-31 10:20:00,40.53,40.54,40.49,40.5,19300.0,19.5905,19.5953,19.5712,19.576,19300.0
2008-03-31 10:25:00,40.5,40.51,40.48,40.51,32400.0,19.576,19.5808,19.5663,19.5808,32400.0
2008-03-31 10:30:00,40.51,40.51,40.49,40.5,15200.0,19.5808,19.5808,19.5712,19.576,15200.0
2008-03-31 10:35:00,40.51,40.56,40.5,40.53,44000.0,19.5808,19.605,19.576,19.5905,44000.0
2008-03-31 10:40:00,40.53,40.62,40.52,40.62,26900.0,19.5905,19.634,19.5857,19.634,26900.0
2008-03-31 10:45:00,40.62,40.65,40.6,40.63,16000.0,19.634,19.6485,19.6244,19.6389,16000.0
2008-03-31 10:50:00,40.64,40.65,40.61,40.61,10300.0,19.6437,19.6485,19.6292,19.6292,10300.0
2008-03-31 10:55:00,40.61,40.62,40.59,40.59,13700.0,19.6292,19.634,19.6195,19.6195,13700.0
2008-03-31 11:00:00,40.59,40.6,40.5,40.51,17800.0,19.6195,19.6244,19.576,19.5808,17800.0
2008-03-31 11:05:00,40.51,40.57,40.51,40.56,16400.0,19.5808,19.6098,19.5808,19.605,16400.0
2008-03-31 11:10:00,40.56,40.56,40.53,40.54,12800.0,19.605,19.605,19.5905,19.5953,12800.0
2008-03-31 11:15:00,40.54,40.6,40.53,40.56,14500.0,19.5953,19.6244,19.5905,19.605,14500.0
2008-03-31 11:20:00,40.57,40.6,40.57,40.59,13500.0,19.6098,19.6244,19.6098,19.6195,13500.0
2008-03-31 11:25:00,40.59,40.64,40.58,40.61,25200.0,19.6195,19.6437,19.6147,19.6292,25200.0
2008-03-31 11:30:00,40.6,40.6,40.52,40.56,32100.0,19.6244,19.6244,19.5857,19.605,32100.0
2008-03-31 11:35:00,40.57,40.58,40.53,40.54,11300.0,19.6098,19.6147,19.5905,19.5953,11300.0
2008-03-31 11:40:00,40.53,40.56,40.53,40.55,10700.0,19.5905,19.605,19.5905,19.6002,10700.0
2008-03-31 11:45:00,40.54,40.59,40.54,40.59,15600.0,19.5953,19.6195,19.5953,19.6195,15600.0
2008-03-31 11:50:00,40.59,40.6,40.54,40.54,16700.0,19.6195,19.6244,19.5953,19.5953,16700.0
2008-03-31 11:55:00,40.54,40.55,40.48,40.51,36100.0,19.5953,19.6002,19.5663,19.5808,36100.0
2008-03-31 12:00:00,40.5,40.51,40.49,40.5,30800.0,19.576,19.5808,19.5712,19.576,30800.0
2008-03-31 12:05:00,40.5,40.51,40.49,40.5,16400.0,19.576,19.5808,19.5712,19.576,16400.0
2008-03-31 12:10:00,40.49,40.51,40.49,40.5,17200.0,19.5712,19.5808,19.5712,19.576,17200.0
2008-03-31 12:15:00,40.49,40.51,40.49,40.5,17400.0,19.5712,19.5808,19.5712,19.576,17400.0
2008-03-31 12:20:00,40.49,40.51,40.49,40.5,9200.0,19.5712,19.5808,19.5712,19.576,9200.0
2008-03-31 12:25:00,40.5,40.51,40.48,40.5,28500.0,19.576,19.5808,19.5663,19.576,28500.0
2008-03-31 12:30:00,40.49,40.5,40.47,40.49,30700.0,19.5712,19.576,19.5615,19.5712,30700.0
2008-03-31 12:35:00,40.48,40.51,40.48,40.51,22300.0,19.5663,19.5808,19.5663,19.5808,22300.0
2008-03-31 12:40:00,40.5,40.51,40.47,40.5,30600.0,19.576,19.5808,19.5615,19.576,30600.0
2008-03-31 12:45:00,40.5,40.51,40.49,40.51,13400.0,19.576,19.5808,19.5712,19.5808,13400.0
2008-03-31 12:50:00,40.5,40.51,40.49,40.51,17100.0,19.576,19.5808,19.5712,19.5808,17100.0
2008-03-31 12:55:00,40.51,40.56,40.5,40.55,19600.0,19.5808,19.605,19.576,19.6002,19600.0
2008-03-31 13:00:00,40.55,40.57,40.54,40.56,17500.0,19.6002,19.6098,19.5953,19.605,17500.0
2008-03-31 13:05:00,40.57,40.59,40.55,40.57,17700.0,19.6098,19.6195,19.6002,19.6098,17700.0
2008-03-31 13:10:00,40.58,40.61,40.57,40.6,14300.0,19.6147,19.6292,19.6098,19.6244,14300.0
2008-03-31 13:15:00,40.6,40.64,40.6,40.64,12000.0,19.6244,19.6437,19.6244,19.6437,12000.0
2008-03-31 13:20:00,40.64,40.67,40.64,40.66,11900.0,19.6437,19.6582,19.6437,19.6534,11900.0
2008-03-31 13:25:00,40.66,40.69,40.65,40.69,20100.0,19.6534,19.6679,19.6485,19.6679,20100.0
2008-03-31 13:30:00,40.68,40.7,40.66,40.68,18400.0,19.663,19.6727,19.6534,19.663,18400.0
2008-03-31 13:35:00,40.68,40.74,40.68,40.73,28500.0,19.663,19.692,19.663,19.6872,28500.0
2008-03-31 13:40:00,40.73,40.74,40.71,40.72,15600.0,19.6872,19.692,19.6775,19.6824,15600.0
2008-03-31 13:45:00,40.72,40.74,40.72,40.74,9700.0,19.6824,19.692,19.6824,19.692,9700.0
2008-03-31 13:50:00,40.74,40.75,40.72,40.75,16700.0,19.692,19.6969,19.6824,19.6969,16700.0
2008-03-31 13:55:00,40.75,40.77,40.74,40.75,25200.0,19.6969,19.7065,19.692,19.6969,25200.0
2008-03-31 14:00:00,40.75,40.79,40.74,40.77,29500.0,19.6969,19.7162,19.692,19.7065,29500.0
2008-03-31 14:05:00,40.78,40.81,40.77,40.8,27500.0,19.7114,19.7259,19.7065,19.721,27500.0
2008-03-31 14:10:00,40.81,40.81,40.77,40.78,26500.0,19.7259,19.7259,19.7065,19.7114,26500.0
2008-03-31 14:15:00,40.78,40.8,40.76,40.79,19100.0,19.7114,19.721,19.7017,19.7162,19100.0
2008-03-31 14:20:00,40.78,40.79,40.76,40.79,28900.0,19.7114,19.7162,19.7017,19.7162,28900.0
2008-03-31 14:25:00,40.79,40.84,40.78,40.8,26200.0,19.7162,19.7404,19.7114,19.721,26200.0
2008-03-31 14:30:00,40.81,40.84,40.8,40.84,20000.0,19.7259,19.7404,19.721,19.7404,20000.0
2008-03-31 14:35:00,40.83,40.84,40.81,40.84,18100.0,19.7355,19.7404,19.7259,19.7404,18100.0
2008-03-31 14:40:00,40.83,40.86,40.82,40.85,68700.0,19.7355,19.75,19.7307,19.7452,68700.0
2008-03-31 14:45:00,40.86,40.88,40.84,40.87,31000.0,19.75,19.7597,19.7404,19.7549,31000.0
2008-03-31 14:50:00,40.86,40.87,40.79,40.83,34500.0,19.75,19.7549,19.7162,19.7355,34500.0
2008-03-31 14:55:00,40.82,40.85,40.8,40.81,23900.0,19.7307,19.7452,19.721,19.7259,23900.0
2008-03-31 15:00:00,40.8,40.82,40.8,40.8,18000.0,19.721,19.7307,19.721,19.721,18000.0
2008-03-31 15:05:00,40.8,40.86,40.79,40.86,24400.0,19.721,19.75,19.7162,19.75,24400.0
2008-03-31 15:10:00,40.86,40.88,40.84,40.84,26200.0,19.75,19.7597,19.7404,19.7404,26200.0
2008-03-31 15:15:00,40.83,40.89,40.82,40.87,33600.0,19.7355,19.7645,19.7307,19.7549,33600.0
2008-03-31 15:20:00,40.88,40.92,40.85,40.92,32900.0,19.7597,19.779,19.7452,19.779,32900.0
2008-03-31 15:25:00,40.92,41.01,40.92,40.97,46400.0,19.779,19.8225,19.779,19.8032,46400.0
2008-03-31 15:30:00,40.96,40.96,40.88,40.9,42800.0,19.7984,19.7984,19.7597,19.7694,42800.0
2008-03-31 15:35:00,40.9,40.9,40.81,40.83,43700.0,19.7694,19.7694,19.7259,19.7355,43700.0
2008-03-31 15:40:00,40.84,40.97,40.83,40.95,49500.0,19.7404,19.8032,19.7355,19.7935,49500.0
2008-03-31 15:45:00,40.94,41.01,40.93,41.01,71900.0,19.7887,19.8225,19.7839,19.8225,71900.0
2008-03-31 15:50:00,41.02,41.02,40.95,40.99,83000.0,19.8274,19.8274,19.7935,19.8129,83000.0
2008-03-31 15:55:00,40.99,41.0,40.85,40.86,137700.0,19.8129,19.8177,19.7452,19.75,137700.0
2008-04-01 09:30:00,41.12,41.46,41.12,41.32,58800.0,19.8757,20.04,19.8757,19.9724,58800.0
2008-04-01 09:35:00,41.35,41.35,41.25,41.32,47300.0,19.9869,19.9869,19.9385,19.9724,47300.0
2008-04-01 09:40:00,41.32,41.55,41.32,41.55,57900.0,19.9724,20.0835,19.9724,20.0835,57900.0
2008-04-01 09:45:00,41.55,41.65,41.54,41.64,42900.0,20.0835,20.1319,20.0787,20.127,42900.0
2008-04-01 09:50:00,41.65,41.78,41.57,41.75,76500.0,20.1319,20.1947,20.0932,20.1802,76500.0
2008-04-01 09:55:00,41.76,41.77,41.66,41.69,74700.0,20.185,20.1899,20.1367,20.1512,74700.0
2008-04-01 10:00:00,41.69,41.91,41.69,41.82,72100.0,20.1512,20.2575,20.1512,20.214,72100.0
2008-04-01 10:05:00,41.82,41.83,41.66,41.69,30800.0,20.214,20.2189,20.1367,20.1512,30800.0
2008-04-01 10:10:00,41.7,41.74,41.62,41.67,31300.0,20.156,20.1754,20.1174,20.1415,31300.0
2008-04-01 10:15:00,41.67,41.68,41.53,41.54,23000.0,20.1415,20.1464,20.0739,20.0787,23000.0
2008-04-01 10:20:00,41.54,41.68,41.52,41.63,45000.0,20.0787,20.1464,20.069,20.1222,45000.0
2008-04-01 10:25:00,41.65,41.69,41.62,41.66,30700.0,20.1319,20.1512,20.1174,20.1367,30700.0
2008-04-01 10:30:00,41.67,41.79,41.67,41.75,84900.0,20.1415,20.1995,20.1415,20.1802,84900.0
2008-04-01 10:35:00,41.75,41.76,41.63,41.65,30200.0,20.1802,20.185,20.1222,20.1319,30200.0
2008-04-01 10:40:00,41.65,41.79,41.65,41.76,31100.0,20.1319,20.1995,20.1319,20.185,31100.0
2008-04-01 10:45:00,41.76,41.76,41.66,41.67,132600.0,20.185,20.185,20.1367,20.1415,132600.0
2008-04-01 10:50:00,41.66,41.71,41.64,41.7,84000.0,20.1367,20.1609,20.127,20.156,84000.0
2008-04-01 10:55:00,41.7,41.76,41.68,41.72,93500.0,20.156,20.185,20.1464,20.1657,93500.0
2008-04-01 11:00:00,41.72,41.75,41.7,41.73,12900.0,20.1657,20.1802,20.156,20.1705,12900.0
2008-04-01 11:05:00,41.73,41.74,41.7,41.71,19400.0,20.1705,20.1754,20.156,20.1609,19400.0
2008-04-01 11:10:00,41.74,41.74,41.64,41.72,17600.0,20.1754,20.1754,20.127,20.1657,17600.0
2008-04-01 11:15:00,41.73,41.77,41.7,41.72,21600.0,20.1705,20.1899,20.156,20.1657,21600.0
2008-04-01 11:20:00,41.71,41.72,41.67,41.69,28900.0,20.1609,20.1657,20.1415,20.1512,28900.0
2008-04-01 11:25:00,41.68,41.73,41.68,41.71,10100.0,20.1464,20.1705,20.1464,20.1609,10100.0
2008-04-01 11:30:00,41.73,41.76,41.72,41.75,14500.0,20.1705,20.185,20.1657,20.1802,14500.0
2008-04-01 11:35:00,41.75,41.77,41.73,41.76,11500.0,20.1802,20.1899,20.1705,20.185,11500.0
2008-04-01 11:40:00,41.76,41.77,41.74,41.75,12600.0,20.185,20.1899,20.1754,20.1802,12600.0
2008-04-01 11:45:00,41.74,41.76,41.73,41.76,19900.0,20.1754,20.185,20.1705,20.185,19900.0
2008-04-01 11:50:00,41.76,41.8,41.74,41.77,21800.0,20.185,20.2044,20.1754,20.1899,21800.0
2008-04-01 11:55:00,41.77,41.78,41.72,41.76,20600.0,20.1899,20.1947,20.1657,20.185,20600.0
2008-04-01 12:00:00,41.76,41.78,41.74,41.76,39100.0,20.185,20.1947,20.1754,20.185,39100.0
2008-04-01 12:05:00,41.76,41.85,41.75,41.81,49400.0,20.185,20.2285,20.1802,20.2092,49400.0
2008-04-01 12:10:00,41.82,41.86,41.8,41.83,66500.0,20.214,20.2334,20.2044,20.2189,66500.0
2008-04-01 12:15:00,41.83,41.9,41.81,41.88,33200.0,20.2189,20.2527,20.2092,20.243,33200.0
2008-04-01 12:20:00,41.88,41.92,41.86,41.91,17500.0,20.243,20.2624,20.2334,20.2575,17500.0
2008-04-01 12:25:00,41.92,41.93,41.89,41.91,15500.0,20.2624,20.2672,20.2479,20.2575,15500.0
2008-04-01 12:30:00,41.9,41.91,41.85,41.85,7100.0,20.2527,20.2575,20.2285,20.2285,7100.0
2008-04-01 12:35:00,41.87,41.89,41.86,41.86,11600.0,20.2382,20.2479,20.2334,20.2334,11600.0
2008-04-01 12:40:00,41.87,41.93,41.86,41.88,16800.0,20.2382,20.2672,20.2334,20.243,16800.0
2008-04-01 12:45:00,41.88,41.93,41.86,41.9,11100.0,20.243,20.2672,20.2334,20.2527,11100.0
2008-04-01 12:50:00,41.91,41.93,41.9,41.91,21500.0,20.2575,20.2672,20.2527,20.2575,21500.0
2008-04-01 12:55:00,41.91,41.95,41.91,41.94,23200.0,20.2575,20.2769,20.2575,20.2721,23200.0
2008-04-01 13:00:00,41.93,41.96,41.9,41.94,21800.0,20.2672,20.2817,20.2527,20.2721,21800.0
2008-04-01 13:05:00,41.95,41.97,41.95,41.96,33700.0,20.2769,20.2866,20.2769,20.2817,33700.0
2008-04-01 13:10:00,41.96,42.0,41.96,41.99,15400.0,20.2817,20.3011,20.2817,20.2962,15400.0
2008-04-01 13:15:00,41.99,42.01,41.97,41.99,25700.0,20.2962,20.3059,20.2866,20.2962,25700.0
2008-04-01 13:20:00,41.99,42.02,41.97,42.02,15500.0,20.2962,20.3107,20.2866,20.3107,15500.0
2008-04-01 13:25:00,42.02,42.1,42.02,42.07,23400.0,20.3107,20.3494,20.3107,20.3349,23400.0
2008-04-01 13:30:00,42.08,42.08,42.04,42.04,12700.0,20.3397,20.3397,20.3204,20.3204,12700.0
2008-04-01 13:35:00,42.04,42.05,42.0,42.02,24900.0,20.3204,20.3252,20.3011,20.3107,24900.0
2008-04-01 13:40:00,42.01,42.07,42.0,42.01,23700.0,20.3059,20.3349,20.3011,20.3059,23700.0
2008-04-01 13:45:00,42.01,42.02,41.99,42.0,10200.0,20.3059,20.3107,20.2962,20.3011,10200.0
2008-04-01 13:50:00,42.01,42.04,42.01,42.02,15900.0,20.3059,20.3204,20.3059,20.3107,15900.0
2008-04-01 13:55:00,42.02,42.09,42.0,42.09,16900.0,20.3107,20.3446,20.3011,20.3446,16900.0
2008-04-01 14:00:00,42.11,42.11,42.07,42.08,36500.0,20.3542,20.3542,20.3349,20.3397,36500.0
2008-04-01 14:05:00,42.09,42.16,42.08,42.13,36400.0,20.3446,20.3784,20.3397,20.3639,36400.0
2008-04-01 14:10:00,42.13,42.18,42.12,42.17,22900.0,20.3639,20.3881,20.3591,20.3832,22900.0
2008-04-01 14:15:00,42.18,42.22,42.16,42.18,26700.0,20.3881,20.4074,20.3784,20.3881,26700.0
2008-04-01 14:20:00,42.18,42.26,42.18,42.21,57200.0,20.3881,20.4267,20.3881,20.4026,57200.0
2008-04-01 14:25:00,42.21,42.23,42.18,42.19,27800.0,20.4026,20.4122,20.3881,20.3929,27800.0
2008-04-01 14:30:00,42.19,42.26,42.18,42.26,29200.0,20.3929,20.4267,20.3881,20.4267,29200.0
2008-04-01 14:35:00,42.27,42.35,42.26,42.32,54200.0,20.4316,20.4702,20.4267,20.4557,54200.0
2008-04-01 14:40:00,42.33,42.38,42.31,42.35,41400.0,20.4606,20.4847,20.4509,20.4702,41400.0
2008-04-01 14:45:00,42.36,42.36,42.28,42.33,84400.0,20.4751,20.4751,20.4364,20.4606,84400.0
2008-04-01 14:50:00,42.33,42.4,42.32,42.38,57400.0,20.4606,20.4944,20.4557,20.4847,57400.0
2008-04-01 14:55:00,42.38,42.43,42.36,42.38,222700.0,20.4847,20.5089,20.4751,20.4847,222700.0
2008-04-01 15:00:00,42.38,42.45,42.37,42.38,76100.0,20.4847,20.5186,20.4799,20.4847,76100.0
2008-04-01 15:05:00,42.39,42.5,42.38,42.48,164400.0,20.4896,20.5427,20.4847,20.5331,164400.0
2008-04-01 15:10:00,42.47,42.53,42.47,42.48,83600.0,20.5282,20.5572,20.5282,20.5331,83600.0
2008-04-01 15:15:00,42.47,42.52,42.42,42.42,83500.0,20.5282,20.5524,20.5041,20.5041,83500.0
2008-04-01 15:20:00,42.43,42.5,42.4,42.46,139700.0,20.5089,20.5427,20.4944,20.5234,139700.0
2008-04-01 15:25:00,42.47,42.55,42.43,42.48,160400.0,20.5282,20.5669,20.5089,20.5331,160400.0
2008-04-01 15:30:00,42.48,42.51,42.44,42.47,253500.0,20.5331,20.5476,20.5137,20.5282,253500.0
2008-04-01 15:35:00,42.47,42.48,42.37,42.39,150600.0,20.5282,20.5331,20.4799,20.4896,150600.0
2008-04-01 15:40:00,42.37,42.45,42.36,42.43,201900.0,20.4799,20.5186,20.4751,20.5089,201900.0
2008-04-01 15:45:00,42.44,42.45,42.38,42.4,83800.0,20.5137,20.5186,20.4847,20.4944,83800.0
2008-04-01 15:50:00,42.4,42.45,42.39,42.42,112400.0,20.4944,20.5186,20.4896,20.5041,112400.0
2008-04-01 15:55:00,42.43,42.48,42.42,42.46,157500.0,20.5089,20.5331,20.5041,20.5234,157500.0
2008-04-02 09:30:00,42.45,42.82,42.4,42.77,5000.0,20.5186,20.6974,20.4944,20.6732,5000.0
2008-04-02 09:35:00,42.73,42.84,42.63,42.79,74800.0,20.6539,20.7071,20.6056,20.6829,74800.0
2008-04-02 09:40:00,42.77,42.83,42.73,42.82,47700.0,20.6732,20.7022,20.6539,20.6974,47700.0
2008-04-02 09:45:00,42.82,42.85,42.72,42.75,45600.0,20.6974,20.7119,20.6491,20.6636,45600.0
2008-04-02 09:50:00,42.74,42.81,42.71,42.8,23400.0,20.6587,20.6926,20.6442,20.6877,23400.0
2008-04-02 09:55:00,42.79,42.83,42.73,42.81,34000.0,20.6829,20.7022,20.6539,20.6926,34000.0
2008-04-02 10:00:00,42.81,42.85,42.78,42.84,48200.0,20.6926,20.7119,20.6781,20.7071,48200.0
2008-04-02 10:05:00,42.84,42.87,42.83,42.86,38100.0,20.7071,20.7216,20.7022,20.7167,38100.0
2008-04-02 10:10:00,42.85,42.88,42.77,42.79,28200.0,20.7119,20.7264,20.6732,20.6829,28200.0
2008-04-02 10:15:00,42.79,42.86,42.77,42.86,31800.0,20.6829,20.7167,20.6732,20.7167,31800.0
2008-04-02 10:20:00,42.87,42.93,42.86,42.89,37300.0,20.7216,20.7506,20.7167,20.7312,37300.0
2008-04-02 10:25:00,42.89,42.9,42.79,42.8,43900.0,20.7312,20.7361,20.6829,20.6877,43900.0
2008-04-02 10:30:00,42.79,42.83,42.77,42.78,55100.0,20.6829,20.7022,20.6732,20.6781,55100.0
2008-04-02 10:35:00,42.79,42.8,42.7,42.7,54400.0,20.6829,20.6877,20.6394,20.6394,54400.0
2008-04-02 10:40:00,42.69,42.79,42.66,42.79,50800.0,20.6346,20.6829,20.6201,20.6829,50800.0
2008-04-02 10:45:00,42.79,42.83,42.73,42.77,53700.0,20.6829,20.7022,20.6539,20.6732,53700.0
2008-04-02 10:50:00,42.74,42.81,42.69,42.75,33300.0,20.6587,20.6926,20.6346,20.6636,33300.0
2008-04-02 10:55:00,42.75,42.78,42.69,42.7,35400.0,20.6636,20.6781,20.6346,20.6394,35400.0
2008-04-02 11:00:00,42.7,42.73,42.68,42.7,17200.0,20.6394,20.6539,20.6297,20.6394,17200.0
2008-04-02 11:05:00,42.7,42.71,42.65,42.65,27400.0,20.6394,20.6442,20.6152,20.6152,27400.0
2008-04-02 11:10:00,42.66,42.72,42.63,42.7,25800.0,20.6201,20.6491,20.6056,20.6394,25800.0
2008-04-02 11:15:00,42.69,42.72,42.67,42.71,23900.0,20.6346,20.6491,20.6249,20.6442,23900.0
2008-04-02 11:20:00,42.71,42.88,42.71,42.88,30400.0,20.6442,20.7264,20.6442,20.7264,30400.0
2008-04-02 11:25:00,42.88,42.9,42.82,42.84,34200.0,20.7264,20.7361,20.6974,20.7071,34200.0
2008-04-02 11:30:00,42.83,42.9,42.82,42.84,21300.0,20.7022,20.7361,20.6974,20.7071,21300.0
2008-04-02 11:35:00,42.84,42.9,42.82,42.83,19000.0,20.7071,20.7361,20.6974,20.7022,19000.0
2008-04-02 11:40:00,42.82,42.82,42.79,42.81,31800.0,20.6974,20.6974,20.6829,20.6926,31800.0
2008-04-02 11:45:00,42.8,42.82,42.78,42.79,33600.0,20.6877,20.6974,20.6781,20.6829,33600.0
2008-04-02 11:50:00,42.8,42.81,42.78,42.8,38000.0,20.6877,20.6926,20.6781,20.6877,38000.0
2008-04-02 11:55:00,42.8,42.81,42.77,42.8,21900.0,20.6877,20.6926,20.6732,20.6877,21900.0
2008-04-02 12:00:00,42.81,42.9,42.79,42.88,24900.0,20.6926,20.7361,20.6829,20.7264,24900.0
2008-04-02 12:05:00,42.87,42.88,42.8,42.8,19600.0,20.7216,20.7264,20.6877,20.6877,19600.0
2008-04-02 12:10:00,42.79,42.8,42.75,42.78,29200.0,20.6829,20.6877,20.6636,20.6781,29200.0
2008-04-02 12:15:00,42.77,42.8,42.76,42.8,16000.0,20.6732,20.6877,20.6684,20.6877,16000.0
2008-04-02 12:20:00,42.8,42.86,42.78,42.83,23900.0,20.6877,20.7167,20.6781,20.7022,23900.0
2008-04-02 12:25:00,42.84,42.86,42.82,42.85,18000.0,20.7071,20.7167,20.6974,20.7119,18000.0
2008-04-02 12:30:00,42.84,42.85,42.8,42.83,17800.0,20.7071,20.7119,20.6877,20.7022,17800.0
2008-04-02 12:35:00,42.83,42.84,42.81,42.82,15800.0,20.7022,20.7071,20.6926,20.6974,15800.0
2008-04-02 12:40:00,42.82,42.83,42.81,42.81,16200.0,20.6974,20.7022,20.6926,20.6926,16200.0
2008-04-02 12:45:00,42.82,42.89,42.81,42.88,22300.0,20.6974,20.7312,20.6926,20.7264,22300.0
2008-04-02 12:50:00,42.88,42.93,42.88,42.92,17900.0,20.7264,20.7506,20.7264,20.7457,17900.0
2008-04-02 12:55:00,42.92,42.94,42.91,42.92,15100.0,20.7457,20.7554,20.7409,20.7457,15100.0
2008-04-02 13:00:00,42.93,42.93,42.91,42.92,12400.0,20.7506,20.7506,20.7409,20.7457,12400.0
2008-04-02 13:05:00,42.92,42.95,42.91,42.94,22800.0,20.7457,20.7602,20.7409,20.7554,22800.0
2008-04-02 13:10:00,42.94,42.96,42.92,42.95,23600.0,20.7554,20.7651,20.7457,20.7602,23600.0
2008-04-02 13:15:00,42.95,42.96,42.92,42.94,18900.0,20.7602,20.7651,20.7457,20.7554,18900.0
2008-04-02 13:20:00,42.95,42.97,42.92,42.94,21800.0,20.7602,20.7699,20.7457,20.7554,21800.0
2008-04-02 13:25:00,42.94,42.98,42.93,42.97,22200.0,20.7554,20.7747,20.7506,20.7699,22200.0
2008-04-02 13:30:00,42.97,42.97,42.92,42.92,29900.0,20.7699,20.7699,20.7457,20.7457,29900.0
2008-04-02 13:35:00,42.92,42.99,42.92,42.96,23200.0,20.7457,20.7796,20.7457,20.7651,23200.0
2008-04-02 13:40:00,42.96,42.99,42.94,42.99,45500.0,20.7651,20.7796,20.7554,20.7796,45500.0
2008-04-02 13:45:00,42.98,42.99,42.96,42.98,24500.0,20.7747,20.7796,20.7651,20.7747,24500.0
2008-04-02 13:50:00,42.99,43.0,42.96,42.99,22600.0,20.7796,20.7844,20.7651,20.7796,22600.0
2008-04-02 13:55:00,42.99,43.0,42.98,43.0,25300.0,20.7796,20.7844,20.7747,20.7844,25300.0
2008-04-02 14:00:00,43.0,43.03,42.99,43.01,21900.0,20.7844,20.7989,20.7796,20.7892,21900.0
2008-04-02 14:05:00,43.02,43.06,43.0,43.05,25600.0,20.7941,20.8134,20.7844,20.8086,25600.0
2008-04-02 14:10:00,43.05,43.11,43.05,43.09,44900.0,20.8086,20.8376,20.8086,20.8279,44900.0
2008-04-02 14:15:00,43.09,43.12,43.08,43.1,28900.0,20.8279,20.8424,20.8231,20.8327,28900.0
2008-04-02 14:20:00,43.1,43.12,43.09,43.1,23500.0,20.8327,20.8424,20.8279,20.8327,23500.0
2008-04-02 14:25:00,43.1,43.1,43.06,43.08,36800.0,20.8327,20.8327,20.8134,20.8231,36800.0
2008-04-02 14:30:00,43.08,43.09,43.0,43.01,57900.0,20.8231,20.8279,20.7844,20.7892,57900.0
2008-04-02 14:35:00,43.01,43.01,42.89,42.89,48100.0,20.7892,20.7892,20.7312,20.7312,48100.0
2008-04-02 14:40:00,42.9,42.91,42.85,42.88,45200.0,20.7361,20.7409,20.7119,20.7264,45200.0
2008-04-02 14:45:00,42.88,42.9,42.84,42.85,36000.0,20.7264,20.7361,20.7071,20.7119,36000.0
2008-04-02 14:50:00,42.85,42.85,42.8,42.8,42900.0,20.7119,20.7119,20.6877,20.6877,42900.0
2008-04-02 14:55:00,42.8,42.84,42.79,42.82,26200.0,20.6877,20.7071,20.6829,20.6974,26200.0
2008-04-02 15:00:00,42.81,42.82,42.73,42.74,47800.0,20.6926,20.6974,20.6539,20.6587,47800.0
2008-04-02 15:05:00,42.74,42.75,42.68,42.73,35200.0,20.6587,20.6636,20.6297,20.6539,35200.0
2008-04-02 15:10:00,42.73,42.78,42.71,42.77,36400.0,20.6539,20.6781,20.6442,20.6732,36400.0
2008-04-02 15:15:00,42.77,42.8,42.74,42.8,41400.0,20.6732,20.6877,20.6587,20.6877,41400.0
2008-04-02 15:20:00,42.8,42.82,42.79,42.8,39800.0,20.6877,20.6974,20.6829,20.6877,39800.0
2008-04-02 15:25:00,42.79,42.8,42.77,42.78,34900.0,20.6829,20.6877,20.6732,20.6781,34900.0
2008-04-02 15:30:00,42.78,42.86,42.76,42.85,41700.0,20.6781,20.7167,20.6684,20.7119,41700.0
2008-04-02 15:35:00,42.84,42.87,42.75,42.76,52000.0,20.7071,20.7216,20.6636,20.6684,52000.0
2008-04-02 15:40:00,42.75,42.81,42.74,42.8,29900.0,20.6636,20.6926,20.6587,20.6877,29900.0
2008-04-02 15:45:00,42.8,42.8,42.76,42.8,43700.0,20.6877,20.6877,20.6684,20.6877,43700.0
2008-04-02 15:50:00,42.8,42.8,42.75,42.76,71600.0,20.6877,20.6877,20.6636,20.6684,71600.0
2008-04-02 15:55:00,42.77,42.82,42.74,42.79,79300.0,20.6732,20.6974,20.6587,20.6829,79300.0
2008-04-03 09:30:00,42.58,42.75,42.55,42.75,25100.0,20.5814,20.6636,20.5669,20.6636,25100.0
2008-04-03 09:35:00,42.75,42.81,42.66,42.81,14400.0,20.6636,20.6926,20.6201,20.6926,14400.0
2008-04-03 09:40:00,42.81,42.82,42.63,42.64,19300.0,20.6926,20.6974,20.6056,20.6104,19300.0
2008-04-03 09:45:00,42.65,42.74,42.64,42.66,32200.0,20.6152,20.6587,20.6104,20.6201,32200.0
2008-04-03 09:50:00,42.67,42.67,42.57,42.57,29800.0,20.6249,20.6249,20.5766,20.5766,29800.0
2008-04-03 09:55:00,42.57,42.63,42.55,42.61,33500.0,20.5766,20.6056,20.5669,20.5959,33500.0
2008-04-03 10:00:00,42.61,42.84,42.6,42.69,41000.0,20.5959,20.7071,20.5911,20.6346,41000.0
2008-04-03 10:05:00,42.71,42.74,42.63,42.65,14500.0,20.6442,20.6587,20.6056,20.6152,14500.0
2008-04-03 10:10:00,42.61,42.63,42.58,42.62,17700.0,20.5959,20.6056,20.5814,20.6007,17700.0
2008-04-03 10:15:00,42.62,42.66,42.6,42.66,19500.0,20.6007,20.6201,20.5911,20.6201,19500.0
2008-04-03 10:20:00,42.64,42.67,42.56,42.57,19300.0,20.6104,20.6249,20.5717,20.5766,19300.0
2008-04-03 10:25:00,42.57,42.58,42.53,42.56,13000.0,20.5766,20.5814,20.5572,20.5717,13000.0
2008-04-03 10:30:00,42.57,42.59,42.54,42.55,11000.0,20.5766,20.5862,20.5621,20.5669,11000.0
2008-04-03 10:35:00,42.53,42.55,42.47,42.47,9600.0,20.5572,20.5669,20.5282,20.5282,9600.0
2008-04-03 10:40:00,42.47,42.48,42.43,42.44,20700.0,20.5282,20.5331,20.5089,20.5137,20700.0
2008-04-03 10:45:00,42.46,42.5,42.43,42.45,18600.0,20.5234,20.5427,20.5089,20.5186,18600.0
2008-04-03 10:50:00,42.44,42.47,42.42,42.45,13400.0,20.5137,20.5282,20.5041,20.5186,13400.0
2008-04-03 10:55:00,42.46,42.51,42.43,42.51,11300.0,20.5234,20.5476,20.5089,20.5476,11300.0
2008-04-03 11:00:00,42.51,42.51,42.45,42.45,13900.0,20.5476,20.5476,20.5186,20.5186,13900.0
2008-04-03 11:05:00,42.46,42.48,42.41,42.42,21100.0,20.5234,20.5331,20.4992,20.5041,21100.0
2008-04-03 11:10:00,42.41,42.52,42.4,42.5,17700.0,20.4992,20.5524,20.4944,20.5427,17700.0
2008-04-03 11:15:00,42.5,42.53,42.48,42.51,23200.0,20.5427,20.5572,20.5331,20.5476,23200.0
2008-04-03 11:20:00,42.5,42.54,42.49,42.5,15900.0,20.5427,20.5621,20.5379,20.5427,15900.0
2008-04-03 11:25:00,42.5,42.55,42.48,42.55,21800.0,20.5427,20.5669,20.5331,20.5669,21800.0
2008-04-03 11:30:00,42.54,42.61,42.53,42.56,24500.0,20.5621,20.5959,20.5572,20.5717,24500.0
2008-04-03 11:35:00,42.56,42.57,42.48,42.51,25800.0,20.5717,20.5766,20.5331,20.5476,25800.0
2008-04-03 11:40:00,42.52,42.52,42.47,42.51,10600.0,20.5524,20.5524,20.5282,20.5476,10600.0
2008-04-03 11:45:00,42.52,42.62,42.52,42.61,33700.0,20.5524,20.6007,20.5524,20.5959,33700.0
2008-04-03 11:50:00,42.61,42.65,42.6,42.63,22100.0,20.5959,20.6152,20.5911,20.6056,22100.0
2008-04-03 11:55:00,42.62,42.7,42.62,42.7,20400.0,20.6007,20.6394,20.6007,20.6394,20400.0
2008-04-03 12:00:00,42.69,42.69,42.6,42.63,10500.0,20.6346,20.6346,20.5911,20.6056,10500.0
2008-04-03 12:05:00,42.64,42.67,42.6,42.62,11400.0,20.6104,20.6249,20.5911,20.6007,11400.0
2008-04-03 12:10:00,42.62,42.64,42.6,42.61,9900.0,20.6007,20.6104,20.5911,20.5959,9900.0
2008-04-03 12:15:00,42.61,42.62,42.56,42.59,14100.0,20.5959,20.6007,20.5717,20.5862,14100.0
2008-04-03 12:20:00,42.59,42.59,42.46,42.5,11200.0,20.5862,20.5862,20.5234,20.5427,11200.0
2008-04-03 12:25:00,42.49,42.5,42.48,42.49,4900.0,20.5379,20.5427,20.5331,20.5379,4900.0
2008-04-03 12:30:00,42.48,42.52,42.47,42.5,7500.0,20.5331,20.5524,20.5282,20.5427,7500.0
2008-04-03 12:35:00,42.5,42.5,42.46,42.48,16100.0,20.5427,20.5427,20.5234,20.5331,16100.0
2008-04-03 12:40:00,42.48,42.54,42.46,42.49,23000.0,20.5331,20.5621,20.5234,20.5379,23000.0
2008-04-03 12:45:00,42.5,42.5,42.45,42.45,12200.0,20.5427,20.5427,20.5186,20.5186,12200.0
2008-04-03 12:50:00,42.45,42.47,42.42,42.45,12800.0,20.5186,20.5282,20.5041,20.5186,12800.0
2008-04-03 12:55:00,42.46,42.48,42.44,42.45,7700.0,20.5234,20.5331,20.5137,20.5186,7700.0
2008-04-03 13:00:00,42.44,42.45,42.43,42.43,6400.0,20.5137,20.5186,20.5089,20.5089,6400.0
2008-04-03 13:05:00,42.44,42.5,42.43,42.49,18500.0,20.5137,20.5427,20.5089,20.5379,18500.0
2008-04-03 13:10:00,42.49,42.52,42.47,42.51,17100.0,20.5379,20.5524,20.5282,20.5476,17100.0
2008-04-03 13:15:00,42.51,42.64,42.5,42.64,17600.0,20.5476,20.6104,20.5427,20.6104,17600.0
2008-04-03 13:20:00,42.63,42.64,42.56,42.59,14500.0,20.6056,20.6104,20.5717,20.5862,14500.0
2008-04-03 13:25:00,42.6,42.62,42.57,42.59,11900.0,20.5911,20.6007,20.5766,20.5862,11900.0
2008-04-03 13:30:00,42.59,42.63,42.59,42.6,20800.0,20.5862,20.6056,20.5862,20.5911,20800.0
2008-04-03 13:35:00,42.6,42.63,42.6,42.61,11800.0,20.5911,20.6056,20.5911,20.5959,11800.0
2008-04-03 13:40:00,42.61,42.62,42.55,42.56,11000.0,20.5959,20.6007,20.5669,20.5717,11000.0
2008-04-03 13:45:00,42.56,42.6,42.55,42.6,11000.0,20.5717,20.5911,20.5669,20.5911,11000.0
2008-04-03 13:50:00,42.61,42.62,42.57,42.6,14300.0,20.5959,20.6007,20.5766,20.5911,14300.0
2008-04-03 13:55:00,42.61,42.61,42.55,42.56,28500.0,20.5959,20.5959,20.5669,20.5717,28500.0
2008-04-03 14:00:00,42.58,42.59,42.54,42.55,46900.0,20.5814,20.5862,20.5621,20.5669,46900.0
2008-04-03 14:05:00,42.56,42.56,42.51,42.52,27700.0,20.5717,20.5717,20.5476,20.5524,27700.0
2008-04-03 14:10:00,42.53,42.54,42.49,42.54,32600.0,20.5572,20.5621,20.5379,20.5621,32600.0
2008-04-03 14:15:00,42.54,42.55,42.47,42.49,28300.0,20.5621,20.5669,20.5282,20.5379,28300.0
2008-04-03 14:20:00,42.49,42.51,42.47,42.49,14900.0,20.5379,20.5476,20.5282,20.5379,14900.0
2008-04-03 14:25:00,42.49,42.49,42.45,42.46,16000.0,20.5379,20.5379,20.5186,20.5234,16000.0
2008-04-03 14:30:00,42.45,42.47,42.43,42.44,20900.0,20.5186,20.5282,20.5089,20.5137,20900.0
2008-04-03 14:35:00,42.45,42.45,42.4,42.41,40900.0,20.5186,20.5186,20.4944,20.4992,40900.0
2008-04-03 14:40:00,42.41,42.45,42.41,42.42,30300.0,20.4992,20.5186,20.4992,20.5041,30300.0
2008-04-03 14:45:00,42.44,42.44,42.4,42.42,28400.0,20.5137,20.5137,20.4944,20.5041,28400.0
2008-04-03 14:50:00,42.41,42.42,42.4,42.4,23100.0,20.4992,20.5041,20.4944,20.4944,23100.0
2008-04-03 14:55:00,42.4,42.43,42.4,42.43,24000.0,20.4944,20.5089,20.4944,20.5089,24000.0
2008-04-03 15:00:00,42.43,42.46,42.42,42.42,22500.0,20.5089,20.5234,20.5041,20.5041,22500.0
2008-04-03 15:05:00,42.43,42.44,42.39,42.4,14900.0,20.5089,20.5137,20.4896,20.4944,14900.0
2008-04-03 15:10:00,42.4,42.46,42.38,42.46,30400.0,20.4944,20.5234,20.4847,20.5234,30400.0
2008-04-03 15:15:00,42.45,42.45,42.37,42.37,29200.0,20.5186,20.5186,20.4799,20.4799,29200.0
2008-04-03 15:20:00,42.37,42.38,42.35,42.38,13400.0,20.4799,20.4847,20.4702,20.4847,13400.0
2008-04-03 15:25:00,42.36,42.38,42.35,42.37,29700.0,20.4751,20.4847,20.4702,20.4799,29700.0
2008-04-03 15:30:00,42.37,42.39,42.35,42.38,27600.0,20.4799,20.4896,20.4702,20.4847,27600.0
2008-04-03 15:35:00,42.38,42.41,42.35,42.36,46400.0,20.4847,20.4992,20.4702,20.4751,46400.0
2008-04-03 15:40:00,42.35,42.37,42.3,42.31,42400.0,20.4702,20.4799,20.4461,20.4509,42400.0
2008-04-03 15:45:00,42.31,42.33,42.26,42.27,37600.0,20.4509,20.4606,20.4267,20.4316,37600.0
2008-04-03 15:50:00,42.28,42.36,42.26,42.36,57100.0,20.4364,20.4751,20.4267,20.4751,57100.0
2008-04-03 15:55:00,42.35,42.38,42.3,42.33,90900.0,20.4702,20.4847,20.4461,20.4606,90900.0
2008-04-04 09:30:00,42.3,42.45,42.3,42.42,16900.0,20.4461,20.5186,20.4461,20.5041,16900.0
2008-04-04 09:35:00,42.43,42.49,42.4,42.42,12800.0,20.5089,20.5379,20.4944,20.5041,12800.0
2008-04-04 09:40:00,42.4,42.49,42.38,42.44,18700.0,20.4944,20.5379,20.4847,20.5137,18700.0
2008-04-04 09:45:00,42.45,42.58,42.41,42.58,33900.0,20.5186,20.5814,20.4992,20.5814,33900.0
2008-04-04 09:50:00,42.57,42.86,42.56,42.85,51700.0,20.5766,20.7167,20.5717,20.7119,51700.0
2008-04-04 09:55:00,42.84,42.96,42.8,42.88,39900.0,20.7071,20.7651,20.6877,20.7264,39900.0
2008-04-04 10:00:00,42.85,42.98,42.79,42.97,74900.0,20.7119,20.7747,20.6829,20.7699,74900.0
2008-04-04 10:05:00,42.98,43.04,42.91,42.99,64000.0,20.7747,20.8037,20.7409,20.7796,64000.0
2008-04-04 10:10:00,42.99,43.03,42.83,42.93,33300.0,20.7796,20.7989,20.7022,20.7506,33300.0
2008-04-04 10:15:00,42.94,43.01,42.9,42.94,24000.0,20.7554,20.7892,20.7361,20.7554,24000.0
2008-04-04 10:20:00,42.94,43.07,42.94,43.02,17800.0,20.7554,20.8182,20.7554,20.7941,17800.0
2008-04-04 10:25:00,43.02,43.07,42.98,43.03,9100.0,20.7941,20.8182,20.7747,20.7989,9100.0
2008-04-04 10:30:00,43.03,43.07,42.92,42.94,31100.0,20.7989,20.8182,20.7457,20.7554,31100.0
2008-04-04 10:35:00,42.94,42.98,42.92,42.96,11900.0,20.7554,20.7747,20.7457,20.7651,11900.0
2008-04-04 10:40:00,42.96,43.09,42.96,43.05,12400.0,20.7651,20.8279,20.7651,20.8086,12400.0
2008-04-04 10:45:00,43.09,43.14,43.07,43.08,13500.0,20.8279,20.8521,20.8182,20.8231,13500.0
2008-04-04 10:50:00,43.1,43.18,43.1,43.12,25200.0,20.8327,20.8714,20.8327,20.8424,25200.0
2008-04-04 10:55:00,43.15,43.16,43.11,43.13,12200.0,20.8569,20.8617,20.8376,20.8472,12200.0
2008-04-04 11:00:00,43.14,43.19,43.12,43.16,17100.0,20.8521,20.8762,20.8424,20.8617,17100.0
2008-04-04 11:05:00,43.17,43.23,43.1,43.19,25400.0,20.8666,20.8956,20.8327,20.8762,25400.0
2008-04-04 11:10:00,43.18,43.23,43.17,43.22,16800.0,20.8714,20.8956,20.8666,20.8907,16800.0
2008-04-04 11:15:00,43.21,43.24,43.18,43.18,15600.0,20.8859,20.9004,20.8714,20.8714,15600.0
2008-04-04 11:20:00,43.19,43.22,43.15,43.19,15000.0,20.8762,20.8907,20.8569,20.8762,15000.0
2008-04-04 11:25:00,43.21,43.3,43.21,43.27,32000.0,20.8859,20.9294,20.8859,20.9149,32000.0
2008-04-04 11:30:00,43.27,43.3,43.18,43.26,50000.0,20.9149,20.9294,20.8714,20.9101,50000.0
2008-04-04 11:35:00,43.26,43.31,43.24,43.27,22300.0,20.9101,20.9343,20.9004,20.9149,22300.0
2008-04-04 11:40:00,43.28,43.3,43.25,43.27,22800.0,20.9198,20.9294,20.9053,20.9149,22800.0
2008-04-04 11:45:00,43.27,43.28,43.24,43.24,16200.0,20.9149,20.9198,20.9004,20.9004,16200.0
2008-04-04 11:50:00,43.25,43.29,43.22,43.27,11900.0,20.9053,20.9246,20.8907,20.9149,11900.0
2008-04-04 11:55:00,43.27,43.27,43.17,43.17,15500.0,20.9149,20.9149,20.8666,20.8666,15500.0
2008-04-04 12:00:00,43.18,43.2,43.18,43.18,14000.0,20.8714,20.8811,20.8714,20.8714,14000.0
2008-04-04 12:05:00,43.19,43.25,43.18,43.25,21600.0,20.8762,20.9053,20.8714,20.9053,21600.0
2008-04-04 12:10:00,43.26,43.3,43.22,43.27,27100.0,20.9101,20.9294,20.8907,20.9149,27100.0
2008-04-04 12:15:00,43.27,43.33,43.26,43.31,16500.0,20.9149,20.9439,20.9101,20.9343,16500.0
2008-04-04 12:20:00,43.31,43.31,43.25,43.29,25700.0,20.9343,20.9343,20.9053,20.9246,25700.0
2008-04-04 12:25:00,43.3,43.34,43.28,43.33,17900.0,20.9294,20.9488,20.9198,20.9439,17900.0
2008-04-04 12:30:00,43.32,43.34,43.3,43.33,20600.0,20.9391,20.9488,20.9294,20.9439,20600.0
2008-04-04 12:35:00,43.33,43.39,43.31,43.35,32100.0,20.9439,20.9729,20.9343,20.9536,32100.0
2008-04-04 12:40:00,43.34,43.39,43.34,43.36,27300.0,20.9488,20.9729,20.9488,20.9584,27300.0
2008-04-04 12:45:00,43.38,43.4,43.31,43.33,20100.0,20.9681,20.9778,20.9343,20.9439,20100.0
2008-04-04 12:50:00,43.34,43.4,43.34,43.39,12800.0,20.9488,20.9778,20.9488,20.9729,12800.0
2008-04-04 12:55:00,43.4,43.42,43.36,43.39,17900.0,20.9778,20.9874,20.9584,20.9729,17900.0
2008-04-04 13:00:00,43.39,43.39,43.34,43.35,14500.0,20.9729,20.9729,20.9488,20.9536,14500.0
2008-04-04 13:05:00,43.36,43.36,43.28,43.31,17200.0,20.9584,20.9584,20.9198,20.9343,17200.0
2008-04-04 13:10:00,43.31,43.32,43.28,43.29,31400.0,20.9343,20.9391,20.9198,20.9246,31400.0
2008-04-04 13:15:00,43.29,43.31,43.24,43.28,30800.0,20.9246,20.9343,20.9004,20.9198,30800.0
2008-04-04 13:20:00,43.29,43.32,43.28,43.3,21500.0,20.9246,20.9391,20.9198,20.9294,21500.0
2008-04-04 13:25:00,43.3,43.34,43.28,43.34,31200.0,20.9294,20.9488,20.9198,20.9488,31200.0
2008-04-04 13:30:00,43.35,43.37,43.32,43.37,27300.0,20.9536,20.9633,20.9391,20.9633,27300.0
2008-04-04 13:35:00,43.37,43.39,43.33,43.35,30400.0,20.9633,20.9729,20.9439,20.9536,30400.0
2008-04-04 13:40:00,43.35,43.37,43.32,43.33,25800.0,20.9536,20.9633,20.9391,20.9439,25800.0
2008-04-04 13:45:00,43.34,43.37,43.29,43.33,26500.0,20.9488,20.9633,20.9246,20.9439,26500.0
2008-04-04 13:50:00,43.33,43.5,43.21,43.27,527600.0,20.9439,21.0261,20.8859,20.9149,527600.0
2008-04-04 13:55:00,43.27,43.28,43.22,43.27,17600.0,20.9149,20.9198,20.8907,20.9149,17600.0
2008-04-04 14:00:00,43.27,43.38,43.26,43.37,34300.0,20.9149,20.9681,20.9101,20.9633,34300.0
2008-04-04 14:05:00,43.36,43.37,43.27,43.29,31300.0,20.9584,20.9633,20.9149,20.9246,31300.0
2008-04-04 14:10:00,43.29,43.31,43.28,43.29,19400.0,20.9246,20.9343,20.9198,20.9246,19400.0
2008-04-04 14:15:00,43.3,43.3,43.27,43.29,19000.0,20.9294,20.9294,20.9149,20.9246,19000.0
2008-04-04 14:20:00,43.29,43.32,43.28,43.32,60800.0,20.9246,20.9391,20.9198,20.9391,60800.0
2008-04-04 14:25:00,43.33,43.37,43.29,43.36,36400.0,20.9439,20.9633,20.9246,20.9584,36400.0
2008-04-04 14:30:00,43.36,43.37,43.33,43.34,36500.0,20.9584,20.9633,20.9439,20.9488,36500.0
2008-04-04 14:35:00,43.35,43.48,43.34,43.46,54800.0,20.9536,21.0164,20.9488,21.0068,54800.0
2008-04-04 14:40:00,43.47,43.52,43.46,43.52,49900.0,21.0116,21.0358,21.0068,21.0358,49900.0
2008-04-04 14:45:00,43.51,43.52,43.47,43.5,64000.0,21.0309,21.0358,21.0116,21.0261,64000.0
2008-04-04 14:50:00,43.5,43.54,43.5,43.53,56900.0,21.0261,21.0454,21.0261,21.0406,56900.0
2008-04-04 14:55:00,43.52,43.54,43.5,43.54,62400.0,21.0358,21.0454,21.0261,21.0454,62400.0
2008-04-04 15:00:00,43.54,43.55,43.48,43.51,67700.0,21.0454,21.0503,21.0164,21.0309,67700.0
2008-04-04 15:05:00,43.51,43.51,43.43,43.44,47700.0,21.0309,21.0309,20.9923,20.9971,47700.0
2008-04-04 15:10:00,43.44,43.45,43.35,43.36,29100.0,20.9971,21.0019,20.9536,20.9584,29100.0
2008-04-04 15:15:00,43.36,43.41,43.35,43.41,35900.0,20.9584,20.9826,20.9536,20.9826,35900.0
2008-04-04 15:20:00,43.41,43.51,43.41,43.47,93100.0,20.9826,21.0309,20.9826,21.0116,93100.0
2008-04-04 15:25:00,43.47,43.47,43.37,43.39,64000.0,21.0116,21.0116,20.9633,20.9729,64000.0
2008-04-04 15:30:00,43.39,43.4,43.33,43.39,78900.0,20.9729,20.9778,20.9439,20.9729,78900.0
2008-04-04 15:35:00,43.4,43.4,43.25,43.27,126800.0,20.9778,20.9778,20.9053,20.9149,126800.0
2008-04-04 15:40:00,43.26,43.3,43.23,43.28,52900.0,20.9101,20.9294,20.8956,20.9198,52900.0
2008-04-04 15:45:00,43.29,43.29,43.23,43.24,68600.0,20.9246,20.9246,20.8956,20.9004,68600.0
2008-04-04 15:50:00,43.24,43.28,43.17,43.18,113700.0,20.9004,20.9198,20.8666,20.8714,113700.0
2008-04-04 15:55:00,43.19,44.21,43.16,43.21,168900.0,20.8762,21.3693,20.8617,20.8859,168900.0
2008-04-07 09:30:00,43.6,43.6,43.27,43.27,33100.0,21.0744,21.0744,20.9149,20.9149,33100.0
2008-04-07 09:35:00,43.25,43.33,43.15,43.27,25700.0,20.9053,20.9439,20.8569,20.9149,25700.0
2008-04-07 09:40:00,43.28,43.28,43.13,43.13,24800.0,20.9198,20.9198,20.8472,20.8472,24800.0
2008-04-07 09:45:00,43.11,43.25,43.06,43.25,221400.0,20.8376,20.9053,20.8134,20.9053,221400.0
2008-04-07 09:50:00,43.25,43.41,43.22,43.32,32700.0,20.9053,20.9826,20.8907,20.9391,32700.0
2008-04-07 09:55:00,43.29,43.34,43.22,43.32,29700.0,20.9246,20.9488,20.8907,20.9391,29700.0
2008-04-07 10:00:00,43.3,43.31,43.16,43.19,22400.0,20.9294,20.9343,20.8617,20.8762,22400.0
2008-04-07 10:05:00,43.19,43.22,43.16,43.16,18600.0,20.8762,20.8907,20.8617,20.8617,18600.0
2008-04-07 10:10:00,43.17,43.23,43.14,43.23,26700.0,20.8666,20.8956,20.8521,20.8956,26700.0
2008-04-07 10:15:00,43.22,43.28,43.22,43.26,24600.0,20.8907,20.9198,20.8907,20.9101,24600.0
2008-04-07 10:20:00,43.26,43.27,43.21,43.25,42700.0,20.9101,20.9149,20.8859,20.9053,42700.0
2008-04-07 10:25:00,43.24,43.28,43.2,43.2,51700.0,20.9004,20.9198,20.8811,20.8811,51700.0
2008-04-07 10:30:00,43.19,43.21,43.14,43.16,17000.0,20.8762,20.8859,20.8521,20.8617,17000.0
2008-04-07 10:35:00,43.16,43.2,43.12,43.18,36600.0,20.8617,20.8811,20.8424,20.8714,36600.0
2008-04-07 10:40:00,43.19,43.19,43.15,43.16,13800.0,20.8762,20.8762,20.8569,20.8617,13800.0
2008-04-07 10:45:00,43.17,43.18,43.13,43.14,22500.0,20.8666,20.8714,20.8472,20.8521,22500.0
2008-04-07 10:50:00,43.13,43.15,43.09,43.1,11800.0,20.8472,20.8569,20.8279,20.8327,11800.0
2008-04-07 10:55:00,43.1,43.1,43.05,43.09,17600.0,20.8327,20.8327,20.8086,20.8279,17600.0
2008-04-07 11:00:00,43.1,43.12,43.09,43.12,18700.0,20.8327,20.8424,20.8279,20.8424,18700.0
2008-04-07 11:05:00,43.12,43.13,43.09,43.11,18300.0,20.8424,20.8472,20.8279,20.8376,18300.0
2008-04-07 11:10:00,43.1,43.13,43.1,43.11,19300.0,20.8327,20.8472,20.8327,20.8376,19300.0
2008-04-07 11:15:00,43.11,43.15,43.11,43.14,19500.0,20.8376,20.8569,20.8376,20.8521,19500.0
2008-04-07 11:20:00,43.15,43.22,43.14,43.21,23300.0,20.8569,20.8907,20.8521,20.8859,23300.0
2008-04-07 11:25:00,43.21,43.27,43.21,43.26,22200.0,20.8859,20.9149,20.8859,20.9101,22200.0
2008-04-07 11:30:00,43.26,43.43,43.26,43.43,48700.0,20.9101,20.9923,20.9101,20.9923,48700.0
2008-04-07 11:35:00,43.42,43.47,43.38,43.44,65500.0,20.9874,21.0116,20.9681,20.9971,65500.0
2008-04-07 11:40:00,43.44,43.58,43.44,43.5,59100.0,20.9971,21.0648,20.9971,21.0261,59100.0
2008-04-07 11:45:00,43.5,43.52,43.47,43.51,15000.0,21.0261,21.0358,21.0116,21.0309,15000.0
2008-04-07 11:50:00,43.51,43.52,43.47,43.51,24900.0,21.0309,21.0358,21.0116,21.0309,24900.0
2008-04-07 11:55:00,43.5,43.53,43.49,43.53,14700.0,21.0261,21.0406,21.0213,21.0406,14700.0
2008-04-07 12:00:00,43.52,43.53,43.5,43.52,21500.0,21.0358,21.0406,21.0261,21.0358,21500.0
2008-04-07 12:05:00,43.52,43.53,43.46,43.47,31300.0,21.0358,21.0406,21.0068,21.0116,31300.0
2008-04-07 12:10:00,43.47,43.5,43.46,43.5,11200.0,21.0116,21.0261,21.0068,21.0261,11200.0
2008-04-07 12:15:00,43.5,43.51,43.47,43.48,12000.0,21.0261,21.0309,21.0116,21.0164,12000.0
2008-04-07 12:20:00,43.47,43.48,43.44,43.44,15400.0,21.0116,21.0164,20.9971,20.9971,15400.0
2008-04-07 12:25:00,43.44,43.47,43.42,43.46,18500.0,20.9971,21.0116,20.9874,21.0068,18500.0
2008-04-07 12:30:00,43.46,43.46,43.41,43.42,20400.0,21.0068,21.0068,20.9826,20.9874,20400.0
2008-04-07 12:35:00,43.41,43.46,43.41,43.45,16000.0,20.9826,21.0068,20.9826,21.0019,16000.0
2008-04-07 12:40:00,43.46,43.51,43.45,43.5,23600.0,21.0068,21.0309,21.0019,21.0261,23600.0
2008-04-07 12:45:00,43.49,43.53,43.48,43.52,30400.0,21.0213,21.0406,21.0164,21.0358,30400.0
2008-04-07 12:50:00,43.52,43.52,43.49,43.52,21800.0,21.0358,21.0358,21.0213,21.0358,21800.0
2008-04-07 12:55:00,43.52,43.55,43.5,43.54,22000.0,21.0358,21.0503,21.0261,21.0454,22000.0
2008-04-07 13:00:00,43.55,43.55,43.5,43.5,17600.0,21.0503,21.0503,21.0261,21.0261,17600.0
2008-04-07 13:05:00,43.5,43.52,43.49,43.49,19700.0,21.0261,21.0358,21.0213,21.0213,19700.0
2008-04-07 13:10:00,43.49,43.5,43.47,43.48,26400.0,21.0213,21.0261,21.0116,21.0164,26400.0
2008-04-07 13:15:00,43.47,43.49,43.46,43.47,18000.0,21.0116,21.0213,21.0068,21.0116,18000.0
2008-04-07 13:20:00,43.48,43.5,43.45,43.48,28500.0,21.0164,21.0261,21.0019,21.0164,28500.0
2008-04-07 13:25:00,43.48,43.5,43.47,43.5,13300.0,21.0164,21.0261,21.0116,21.0261,13300.0
2008-04-07 13:30:00,43.5,43.51,43.49,43.5,12200.0,21.0261,21.0309,21.0213,21.0261,12200.0
2008-04-07 13:35:00,43.49,43.52,43.48,43.49,25500.0,21.0213,21.0358,21.0164,21.0213,25500.0
2008-04-07 13:40:00,43.49,43.5,43.47,43.48,13200.0,21.0213,21.0261,21.0116,21.0164,13200.0
2008-04-07 13:45:00,43.48,43.49,43.47,43.48,13000.0,21.0164,21.0213,21.0116,21.0164,13000.0
2008-04-07 13:50:00,43.48,43.49,43.47,43.48,14600.0,21.0164,21.0213,21.0116,21.0164,14600.0
2008-04-07 13:55:00,43.47,43.51,43.47,43.48,28900.0,21.0116,21.0309,21.0116,21.0164,28900.0
2008-04-07 14:00:00,43.47,43.52,43.47,43.47,36200.0,21.0116,21.0358,21.0116,21.0116,36200.0
2008-04-07 14:05:00,43.48,43.5,43.47,43.49,26300.0,21.0164,21.0261,21.0116,21.0213,26300.0
2008-04-07 14:10:00,43.49,43.52,43.47,43.48,18700.0,21.0213,21.0358,21.0116,21.0164,18700.0
2008-04-07 14:15:00,43.48,43.52,43.48,43.5,27000.0,21.0164,21.0358,21.0164,21.0261,27000.0
2008-04-07 14:20:00,43.49,43.5,43.43,43.43,27800.0,21.0213,21.0261,20.9923,20.9923,27800.0
2008-04-07 14:25:00,43.43,43.46,43.4,43.41,27300.0,20.9923,21.0068,20.9778,20.9826,27300.0
2008-04-07 14:30:00,43.42,43.42,43.34,43.35,39700.0,20.9874,20.9874,20.9488,20.9536,39700.0
2008-04-07 14:35:00,43.35,43.38,43.3,43.37,28700.0,20.9536,20.9681,20.9294,20.9633,28700.0
2008-04-07 14:40:00,43.37,43.38,43.33,43.37,24600.0,20.9633,20.9681,20.9439,20.9633,24600.0
2008-04-07 14:45:00,43.36,43.39,43.34,43.35,33100.0,20.9584,20.9729,20.9488,20.9536,33100.0
2008-04-07 14:50:00,43.35,43.48,43.34,43.45,51800.0,20.9536,21.0164,20.9488,21.0019,51800.0
2008-04-07 14:55:00,43.44,43.44,43.4,43.4,29900.0,20.9971,20.9971,20.9778,20.9778,29900.0
2008-04-07 15:00:00,43.41,43.47,43.38,43.42,49200.0,20.9826,21.0116,20.9681,20.9874,49200.0
2008-04-07 15:05:00,43.42,43.43,43.38,43.39,46200.0,20.9874,20.9923,20.9681,20.9729,46200.0
2008-04-07 15:10:00,43.38,43.44,43.34,43.43,59300.0,20.9681,20.9971,20.9488,20.9923,59300.0
2008-04-07 15:15:00,43.43,43.48,43.4,43.44,34200.0,20.9923,21.0164,20.9778,20.9971,34200.0
2008-04-07 15:20:00,43.44,43.5,43.43,43.48,49100.0,20.9971,21.0261,20.9923,21.0164,49100.0
2008-04-07 15:25:00,43.48,43.53,43.47,43.51,47500.0,21.0164,21.0406,21.0116,21.0309,47500.0
2008-04-07 15:30:00,43.52,43.53,43.42,43.46,126600.0,21.0358,21.0406,20.9874,21.0068,126600.0
2008-04-07 15:35:00,43.46,43.47,43.42,43.44,109200.0,21.0068,21.0116,20.9874,20.9971,109200.0
2008-04-07 15:40:00,43.44,43.46,43.39,43.4,78200.0,20.9971,21.0068,20.9729,20.9778,78200.0
2008-04-07 15:45:00,43.4,43.4,43.34,43.34,41600.0,20.9778,20.9778,20.9488,20.9488,41600.0
2008-04-07 15:50:00,43.34,43.4,43.32,43.36,95600.0,20.9488,20.9778,20.9391,20.9584,95600.0
2008-04-07 15:55:00,43.37,43.45,43.35,43.42,112800.0,20.9633,21.0019,20.9536,20.9874,112800.0
2008-04-08 09:30:00,43.18,43.45,43.13,43.39,30200.0,20.8714,21.0019,20.8472,20.9729,30200.0
2008-04-08 09:35:00,43.41,43.51,43.31,43.45,31700.0,20.9826,21.0309,20.9343,21.0019,31700.0
2008-04-08 09:40:00,43.49,43.49,43.31,43.42,20100.0,21.0213,21.0213,20.9343,20.9874,20100.0
2008-04-08 09:45:00,43.42,43.5,43.41,43.44,23500.0,20.9874,21.0261,20.9826,20.9971,23500.0
2008-04-08 09:50:00,43.44,43.48,43.43,43.46,32900.0,20.9971,21.0164,20.9923,21.0068,32900.0
2008-04-08 09:55:00,43.46,43.48,43.44,43.47,31200.0,21.0068,21.0164,20.9971,21.0116,31200.0
2008-04-08 10:00:00,43.46,43.46,43.38,43.39,53000.0,21.0068,21.0068,20.9681,20.9729,53000.0
2008-04-08 10:05:00,43.38,43.47,43.37,43.43,64000.0,20.9681,21.0116,20.9633,20.9923,64000.0
2008-04-08 10:10:00,43.43,43.49,43.38,43.41,54600.0,20.9923,21.0213,20.9681,20.9826,54600.0
2008-04-08 10:15:00,43.4,43.42,43.34,43.36,23400.0,20.9778,20.9874,20.9488,20.9584,23400.0
2008-04-08 10:20:00,43.35,43.42,43.29,43.42,46800.0,20.9536,20.9874,20.9246,20.9874,46800.0
2008-04-08 10:25:00,43.42,43.42,43.32,43.32,16900.0,20.9874,20.9874,20.9391,20.9391,16900.0
2008-04-08 10:30:00,43.31,43.38,43.29,43.37,47800.0,20.9343,20.9681,20.9246,20.9633,47800.0
2008-04-08 10:35:00,43.37,43.41,43.34,43.36,56600.0,20.9633,20.9826,20.9488,20.9584,56600.0
2008-04-08 10:40:00,43.36,43.39,43.36,43.39,29700.0,20.9584,20.9729,20.9584,20.9729,29700.0
2008-04-08 10:45:00,43.4,43.44,43.36,43.36,25000.0,20.9778,20.9971,20.9584,20.9584,25000.0
2008-04-08 10:50:00,43.36,43.4,43.35,43.4,25800.0,20.9584,20.9778,20.9536,20.9778,25800.0
2008-04-08 10:55:00,43.4,43.4,43.37,43.39,33600.0,20.9778,20.9778,20.9633,20.9729,33600.0
2008-04-08 11:00:00,43.4,43.41,43.38,43.4,31300.0,20.9778,20.9826,20.9681,20.9778,31300.0
2008-04-08 11:05:00,43.4,43.41,43.37,43.39,21900.0,20.9778,20.9826,20.9633,20.9729,21900.0
2008-04-08 11:10:00,43.4,43.42,43.39,43.4,19600.0,20.9778,20.9874,20.9729,20.9778,19600.0
2008-04-08 11:15:00,43.39,43.41,43.37,43.4,39800.0,20.9729,20.9826,20.9633,20.9778,39800.0
2008-04-08 11:20:00,43.39,43.4,43.37,43.38,9800.0,20.9729,20.9778,20.9633,20.9681,9800.0
2008-04-08 11:25:00,43.38,43.4,43.37,43.39,11800.0,20.9681,20.9778,20.9633,20.9729,11800.0
2008-04-08 11:30:00,43.39,43.41,43.38,43.4,14000.0,20.9729,20.9826,20.9681,20.9778,14000.0
2008-04-08 11:35:00,43.4,43.4,43.36,43.39,22600.0,20.9778,20.9778,20.9584,20.9729,22600.0
2008-04-08 11:40:00,43.39,43.42,43.38,43.41,12600.0,20.9729,20.9874,20.9681,20.9826,12600.0
2008-04-08 11:45:00,43.41,43.42,43.39,43.41,19600.0,20.9826,20.9874,20.9729,20.9826,19600.0
2008-04-08 11:50:00,43.41,43.42,43.38,43.39,19300.0,20.9826,20.9874,20.9681,20.9729,19300.0
2008-04-08 11:55:00,43.4,43.41,43.38,43.39,11600.0,20.9778,20.9826,20.9681,20.9729,11600.0
2008-04-08 12:00:00,43.39,43.4,43.35,43.36,14800.0,20.9729,20.9778,20.9536,20.9584,14800.0
2008-04-08 12:05:00,43.36,43.36,43.35,43.36,8200.0,20.9584,20.9584,20.9536,20.9584,8200.0
2008-04-08 12:10:00,43.35,43.38,43.29,43.3,30000.0,20.9536,20.9681,20.9246,20.9294,30000.0
2008-04-08 12:15:00,43.3,43.32,43.28,43.3,12300.0,20.9294,20.9391,20.9198,20.9294,12300.0
2008-04-08 12:20:00,43.3,43.35,43.29,43.34,8300.0,20.9294,20.9536,20.9246,20.9488,8300.0
2008-04-08 12:25:00,43.33,43.34,43.27,43.27,13000.0,20.9439,20.9488,20.9149,20.9149,13000.0
2008-04-08 12:30:00,43.27,43.33,43.27,43.32,16200.0,20.9149,20.9439,20.9149,20.9391,16200.0
2008-04-08 12:35:00,43.31,43.31,43.28,43.29,8400.0,20.9343,20.9343,20.9198,20.9246,8400.0
2008-04-08 12:40:00,43.29,43.33,43.29,43.33,8900.0,20.9246,20.9439,20.9246,20.9439,8900.0
2008-04-08 12:45:00,43.33,43.38,43.33,43.35,18200.0,20.9439,20.9681,20.9439,20.9536,18200.0
2008-04-08 12:50:00,43.34,43.36,43.34,43.36,13500.0,20.9488,20.9584,20.9488,20.9584,13500.0
2008-04-08 12:55:00,43.36,43.4,43.36,43.39,22300.0,20.9584,20.9778,20.9584,20.9729,22300.0
2008-04-08 13:00:00,43.39,43.41,43.38,43.39,27000.0,20.9729,20.9826,20.9681,20.9729,27000.0
2008-04-08 13:05:00,43.38,43.39,43.38,43.38,6900.0,20.9681,20.9729,20.9681,20.9681,6900.0
2008-04-08 13:10:00,43.39,43.41,43.38,43.4,24200.0,20.9729,20.9826,20.9681,20.9778,24200.0
2008-04-08 13:15:00,43.4,43.4,43.38,43.38,4000.0,20.9778,20.9778,20.9681,20.9681,4000.0
2008-04-08 13:20:00,43.39,43.39,43.37,43.39,5800.0,20.9729,20.9729,20.9633,20.9729,5800.0
2008-04-08 13:25:00,43.39,43.4,43.38,43.39,8600.0,20.9729,20.9778,20.9681,20.9729,8600.0
2008-04-08 13:30:00,43.39,43.4,43.37,43.38,11700.0,20.9729,20.9778,20.9633,20.9681,11700.0
2008-04-08 13:35:00,43.38,43.43,43.38,43.42,14800.0,20.9681,20.9923,20.9681,20.9874,14800.0
2008-04-08 13:40:00,43.43,43.44,43.41,43.43,9000.0,20.9923,20.9971,20.9826,20.9923,9000.0
2008-04-08 13:45:00,43.42,43.45,43.41,43.41,40000.0,20.9874,21.0019,20.9826,20.9826,40000.0
2008-04-08 13:50:00,43.42,43.43,43.41,43.42,16000.0,20.9874,20.9923,20.9826,20.9874,16000.0
2008-04-08 13:55:00,43.42,43.44,43.41,43.43,5900.0,20.9874,20.9971,20.9826,20.9923,5900.0
2008-04-08 14:00:00,43.43,43.45,43.37,43.42,31500.0,20.9923,21.0019,20.9633,20.9874,31500.0
2008-04-08 14:05:00,43.42,43.43,43.37,43.38,15600.0,20.9874,20.9923,20.9633,20.9681,15600.0
2008-04-08 14:10:00,43.38,43.43,43.38,43.41,15400.0,20.9681,20.9923,20.9681,20.9826,15400.0
2008-04-08 14:15:00,43.42,43.42,43.39,43.41,12700.0,20.9874,20.9874,20.9729,20.9826,12700.0
2008-04-08 14:20:00,43.42,43.42,43.4,43.42,15400.0,20.9874,20.9874,20.9778,20.9874,15400.0
2008-04-08 14:25:00,43.42,43.42,43.4,43.42,14600.0,20.9874,20.9874,20.9778,20.9874,14600.0
2008-04-08 14:30:00,43.42,43.45,43.4,43.45,34700.0,20.9874,21.0019,20.9778,21.0019,34700.0
2008-04-08 14:35:00,43.44,43.47,43.43,43.47,21500.0,20.9971,21.0116,20.9923,21.0116,21500.0
2008-04-08 14:40:00,43.46,43.48,43.43,43.44,18600.0,21.0068,21.0164,20.9923,20.9971,18600.0
2008-04-08 14:45:00,43.45,43.51,43.43,43.5,39600.0,21.0019,21.0309,20.9923,21.0261,39600.0
2008-04-08 14:50:00,43.51,43.57,43.44,43.53,70300.0,21.0309,21.0599,20.9971,21.0406,70300.0
2008-04-08 14:55:00,43.53,43.6,43.52,43.58,16300.0,21.0406,21.0744,21.0358,21.0648,16300.0
2008-04-08 15:00:00,43.58,43.58,43.53,43.56,23800.0,21.0648,21.0648,21.0406,21.0551,23800.0
2008-04-08 15:05:00,43.57,43.57,43.51,43.52,15900.0,21.0599,21.0599,21.0309,21.0358,15900.0
2008-04-08 15:10:00,43.52,43.56,43.5,43.56,24700.0,21.0358,21.0551,21.0261,21.0551,24700.0
2008-04-08 15:15:00,43.56,43.57,43.52,43.53,23300.0,21.0551,21.0599,21.0358,21.0406,23300.0
2008-04-08 15:20:00,43.52,43.54,43.48,43.49,11400.0,21.0358,21.0454,21.0164,21.0213,11400.0
2008-04-08 15:25:00,43.5,43.52,43.48,43.52,10300.0,21.0261,21.0358,21.0164,21.0358,10300.0
2008-04-08 15:30:00,43.53,43.6,43.53,43.57,22200.0,21.0406,21.0744,21.0406,21.0599,22200.0
2008-04-08 15:35:00,43.58,43.58,43.5,43.5,23300.0,21.0648,21.0648,21.0261,21.0261,23300.0
2008-04-08 15:40:00,43.49,43.54,43.49,43.54,38100.0,21.0213,21.0454,21.0213,21.0454,38100.0
2008-04-08 15:45:00,43.53,43.53,43.4,43.41,40200.0,21.0406,21.0406,20.9778,20.9826,40200.0
2008-04-08 15:50:00,43.41,43.5,43.4,43.5,46800.0,20.9826,21.0261,20.9778,21.0261,46800.0
2008-04-08 15:55:00,43.49,43.53,43.47,43.49,68900.0,21.0213,21.0406,21.0116,21.0213,68900.0
2008-04-09 09:30:00,43.61,43.68,43.51,43.51,44800.0,21.0793,21.1131,21.0309,21.0309,44800.0
2008-04-09 09:35:00,43.53,43.82,43.5,43.78,34400.0,21.0406,21.1808,21.0261,21.1614,34400.0
2008-04-09 09:40:00,43.78,43.82,43.64,43.81,26100.0,21.1614,21.1808,21.0938,21.1759,26100.0
2008-04-09 09:45:00,43.78,43.88,43.77,43.87,25100.0,21.1614,21.2098,21.1566,21.2049,25100.0
2008-04-09 09:50:00,43.86,43.9,43.79,43.81,34200.0,21.2001,21.2194,21.1663,21.1759,34200.0
2008-04-09 09:55:00,43.81,43.86,43.81,43.83,31800.0,21.1759,21.2001,21.1759,21.1856,31800.0
2008-04-09 10:00:00,43.84,43.85,43.79,43.8,93500.0,21.1904,21.1953,21.1663,21.1711,93500.0
2008-04-09 10:05:00,43.8,43.85,43.73,43.85,68400.0,21.1711,21.1953,21.1373,21.1953,68400.0
2008-04-09 10:10:00,43.83,43.84,43.79,43.8,24100.0,21.1856,21.1904,21.1663,21.1711,24100.0
2008-04-09 10:15:00,43.79,43.84,43.77,43.83,83700.0,21.1663,21.1904,21.1566,21.1856,83700.0
2008-04-09 10:20:00,43.83,43.84,43.7,43.72,34500.0,21.1856,21.1904,21.1228,21.1324,34500.0
2008-04-09 10:25:00,43.72,43.78,43.71,43.78,23200.0,21.1324,21.1614,21.1276,21.1614,23200.0
2008-04-09 10:30:00,43.78,43.8,43.72,43.8,31200.0,21.1614,21.1711,21.1324,21.1711,31200.0
2008-04-09 10:35:00,43.8,43.82,43.75,43.8,25200.0,21.1711,21.1808,21.1469,21.1711,25200.0
2008-04-09 10:40:00,43.8,43.84,43.78,43.82,16700.0,21.1711,21.1904,21.1614,21.1808,16700.0
2008-04-09 10:45:00,43.82,43.86,43.8,43.8,29400.0,21.1808,21.2001,21.1711,21.1711,29400.0
2008-04-09 10:50:00,43.8,43.85,43.76,43.85,28800.0,21.1711,21.1953,21.1518,21.1953,28800.0
2008-04-09 10:55:00,43.85,43.86,43.77,43.8,35500.0,21.1953,21.2001,21.1566,21.1711,35500.0
2008-04-09 11:00:00,43.79,43.83,43.78,43.81,10900.0,21.1663,21.1856,21.1614,21.1759,10900.0
2008-04-09 11:05:00,43.82,43.83,43.8,43.81,8400.0,21.1808,21.1856,21.1711,21.1759,8400.0
2008-04-09 11:10:00,43.81,43.85,43.81,43.83,18400.0,21.1759,21.1953,21.1759,21.1856,18400.0
2008-04-09 11:15:00,43.83,43.91,43.83,43.89,48900.0,21.1856,21.2243,21.1856,21.2146,48900.0
2008-04-09 11:20:00,43.89,43.91,43.83,43.86,33100.0,21.2146,21.2243,21.1856,21.2001,33100.0
2008-04-09 11:25:00,43.87,43.87,43.76,43.8,35700.0,21.2049,21.2049,21.1518,21.1711,35700.0
2008-04-09 11:30:00,43.8,43.82,43.79,43.81,15900.0,21.1711,21.1808,21.1663,21.1759,15900.0
2008-04-09 11:35:00,43.82,43.82,43.68,43.7,19800.0,21.1808,21.1808,21.1131,21.1228,19800.0
2008-04-09 11:40:00,43.72,43.75,43.69,43.7,13200.0,21.1324,21.1469,21.1179,21.1228,13200.0
2008-04-09 11:45:00,43.7,43.73,43.69,43.71,13000.0,21.1228,21.1373,21.1179,21.1276,13000.0
2008-04-09 11:50:00,43.71,43.71,43.63,43.63,21100.0,21.1276,21.1276,21.0889,21.0889,21100.0
2008-04-09 11:55:00,43.63,43.65,43.6,43.62,18800.0,21.0889,21.0986,21.0744,21.0841,18800.0
2008-04-09 12:00:00,43.62,43.67,43.61,43.66,17700.0,21.0841,21.1083,21.0793,21.1034,17700.0
2008-04-09 12:05:00,43.66,43.67,43.59,43.6,31500.0,21.1034,21.1083,21.0696,21.0744,31500.0
2008-04-09 12:10:00,43.61,43.62,43.57,43.61,10800.0,21.0793,21.0841,21.0599,21.0793,10800.0
2008-04-09 12:15:00,43.61,43.62,43.59,43.6,4400.0,21.0793,21.0841,21.0696,21.0744,4400.0
2008-04-09 12:20:00,43.6,43.6,43.51,43.53,25400.0,21.0744,21.0744,21.0309,21.0406,25400.0
2008-04-09 12:25:00,43.54,43.58,43.53,43.56,21500.0,21.0454,21.0648,21.0406,21.0551,21500.0
2008-04-09 12:30:00,43.57,43.58,43.55,43.56,15400.0,21.0599,21.0648,21.0503,21.0551,15400.0
2008-04-09 12:35:00,43.56,43.59,43.55,43.58,9100.0,21.0551,21.0696,21.0503,21.0648,9100.0
2008-04-09 12:40:00,43.57,43.58,43.56,43.57,7400.0,21.0599,21.0648,21.0551,21.0599,7400.0
2008-04-09 12:45:00,43.57,43.6,43.53,43.55,20300.0,21.0599,21.0744,21.0406,21.0503,20300.0
2008-04-09 12:50:00,43.55,43.59,43.54,43.54,13100.0,21.0503,21.0696,21.0454,21.0454,13100.0
2008-04-09 12:55:00,43.53,43.56,43.52,43.54,6000.0,21.0406,21.0551,21.0358,21.0454,6000.0
2008-04-09 13:00:00,43.54,43.55,43.52,43.53,10400.0,21.0454,21.0503,21.0358,21.0406,10400.0
2008-04-09 13:05:00,43.52,43.59,43.47,43.57,20100.0,21.0358,21.0696,21.0116,21.0599,20100.0
2008-04-09 13:10:00,43.58,43.58,43.55,43.55,8500.0,21.0648,21.0648,21.0503,21.0503,8500.0
2008-04-09 13:15:00,43.55,43.6,43.55,43.58,15300.0,21.0503,21.0744,21.0503,21.0648,15300.0
2008-04-09 13:20:00,43.59,43.6,43.56,43.57,14100.0,21.0696,21.0744,21.0551,21.0599,14100.0
2008-04-09 13:25:00,43.57,43.58,43.55,43.56,12000.0,21.0599,21.0648,21.0503,21.0551,12000.0
2008-04-09 13:30:00,43.57,43.59,43.54,43.55,12500.0,21.0599,21.0696,21.0454,21.0503,12500.0
2008-04-09 13:35:00,43.55,43.57,43.51,43.57,47100.0,21.0503,21.0599,21.0309,21.0599,47100.0
2008-04-09 13:40:00,43.57,43.57,43.56,43.56,7800.0,21.0599,21.0599,21.0551,21.0551,7800.0
2008-04-09 13:45:00,43.56,43.56,43.54,43.55,7400.0,21.0551,21.0551,21.0454,21.0503,7400.0
2008-04-09 13:50:00,43.55,43.57,43.54,43.57,11000.0,21.0503,21.0599,21.0454,21.0599,11000.0
2008-04-09 13:55:00,43.57,43.58,43.54,43.56,13900.0,21.0599,21.0648,21.0454,21.0551,13900.0
2008-04-09 14:00:00,43.56,43.6,43.55,43.58,17200.0,21.0551,21.0744,21.0503,21.0648,17200.0
2008-04-09 14:05:00,43.57,43.57,43.54,43.55,13600.0,21.0599,21.0599,21.0454,21.0503,13600.0
2008-04-09 14:10:00,43.55,43.56,43.51,43.51,25700.0,21.0503,21.0551,21.0309,21.0309,25700.0
2008-04-09 14:15:00,43.52,43.54,43.48,43.5,32600.0,21.0358,21.0454,21.0164,21.0261,32600.0
2008-04-09 14:20:00,43.5,43.51,43.46,43.47,29700.0,21.0261,21.0309,21.0068,21.0116,29700.0
2008-04-09 14:25:00,43.47,43.47,43.4,43.42,27500.0,21.0116,21.0116,20.9778,20.9874,27500.0
2008-04-09 14:30:00,43.43,43.43,43.39,43.42,18200.0,20.9923,20.9923,20.9729,20.9874,18200.0
2008-04-09 14:35:00,43.4,43.42,43.37,43.4,16000.0,20.9778,20.9874,20.9633,20.9778,16000.0
2008-04-09 14:40:00,43.4,43.45,43.39,43.42,22500.0,20.9778,21.0019,20.9729,20.9874,22500.0
2008-04-09 14:45:00,43.42,43.43,43.39,43.4,10800.0,20.9874,20.9923,20.9729,20.9778,10800.0
2008-04-09 14:50:00,43.4,43.4,43.34,43.34,29700.0,20.9778,20.9778,20.9488,20.9488,29700.0
2008-04-09 14:55:00,43.33,43.35,43.24,43.32,75600.0,20.9439,20.9536,20.9004,20.9391,75600.0
2008-04-09 15:00:00,43.33,43.36,43.29,43.33,42300.0,20.9439,20.9584,20.9246,20.9439,42300.0
2008-04-09 15:05:00,43.32,43.33,43.28,43.29,49300.0,20.9391,20.9439,20.9198,20.9246,49300.0
2008-04-09 15:10:00,43.29,43.29,43.2,43.22,80600.0,20.9246,20.9246,20.8811,20.8907,80600.0
2008-04-09 15:15:00,43.23,43.32,43.22,43.32,36600.0,20.8956,20.9391,20.8907,20.9391,36600.0
2008-04-09 15:20:00,43.31,43.39,43.31,43.33,37900.0,20.9343,20.9729,20.9343,20.9439,37900.0
2008-04-09 15:25:00,43.32,43.36,43.25,43.25,35200.0,20.9391,20.9584,20.9053,20.9053,35200.0
2008-04-09 15:30:00,43.25,43.38,43.25,43.36,48000.0,20.9053,20.9681,20.9053,20.9584,48000.0
2008-04-09 15:35:00,43.37,43.46,43.36,43.46,59500.0,20.9633,21.0068,20.9584,21.0068,59500.0
2008-04-09 15:40:00,43.46,43.51,43.45,43.49,45100.0,21.0068,21.0309,21.0019,21.0213,45100.0
2008-04-09 15:45:00,43.49,43.51,43.45,43.46,44700.0,21.0213,21.0309,21.0019,21.0068,44700.0
2008-04-09 15:50:00,43.45,43.49,43.39,43.4,58900.0,21.0019,21.0213,20.9729,20.9778,58900.0
2008-04-09 15:55:00,43.4,43.5,43.4,43.49,67900.0,20.9778,21.0261,20.9778,21.0213,67900.0
2008-04-10 09:30:00,43.58,43.58,43.33,43.34,22800.0,21.0648,21.0648,20.9439,20.9488,22800.0
2008-04-10 09:35:00,43.35,43.44,43.29,43.41,25400.0,20.9536,20.9971,20.9246,20.9826,25400.0
2008-04-10 09:40:00,43.4,43.41,43.24,43.24,28900.0,20.9778,20.9826,20.9004,20.9004,28900.0
2008-04-10 09:45:00,43.26,43.26,43.09,43.09,20200.0,20.9101,20.9101,20.8279,20.8279,20200.0
2008-04-10 09:50:00,43.09,43.19,43.09,43.13,21800.0,20.8279,20.8762,20.8279,20.8472,21800.0
2008-04-10 09:55:00,43.15,43.15,43.09,43.11,10800.0,20.8569,20.8569,20.8279,20.8376,10800.0
2008-04-10 10:00:00,43.1,43.11,43.05,43.08,13400.0,20.8327,20.8376,20.8086,20.8231,13400.0
2008-04-10 10:05:00,43.08,43.08,43.04,43.05,12400.0,20.8231,20.8231,20.8037,20.8086,12400.0
2008-04-10 10:10:00,43.04,43.15,43.04,43.12,47000.0,20.8037,20.8569,20.8037,20.8424,47000.0
2008-04-10 10:15:00,43.12,43.13,43.08,43.1,21000.0,20.8424,20.8472,20.8231,20.8327,21000.0
2008-04-10 10:20:00,43.1,43.13,43.04,43.05,26900.0,20.8327,20.8472,20.8037,20.8086,26900.0
2008-04-10 10:25:00,43.04,43.04,42.94,43.01,31800.0,20.8037,20.8037,20.7554,20.7892,31800.0
2008-04-10 10:30:00,42.99,43.0,42.97,42.98,21700.0,20.7796,20.7844,20.7699,20.7747,21700.0
2008-04-10 10:35:00,42.99,43.05,42.95,43.04,22100.0,20.7796,20.8086,20.7602,20.8037,22100.0
2008-04-10 10:40:00,43.05,43.14,43.05,43.14,24100.0,20.8086,20.8521,20.8086,20.8521,24100.0
2008-04-10 10:45:00,43.13,43.21,43.12,43.2,28100.0,20.8472,20.8859,20.8424,20.8811,28100.0
2008-04-10 10:50:00,43.2,43.22,43.12,43.12,25500.0,20.8811,20.8907,20.8424,20.8424,25500.0
2008-04-10 10:55:00,43.12,43.24,43.12,43.24,21400.0,20.8424,20.9004,20.8424,20.9004,21400.0
2008-04-10 11:00:00,43.24,43.24,43.14,43.15,25400.0,20.9004,20.9004,20.8521,20.8569,25400.0
2008-04-10 11:05:00,43.15,43.2,43.09,43.1,42400.0,20.8569,20.8811,20.8279,20.8327,42400.0
2008-04-10 11:10:00,43.08,43.11,43.06,43.09,18500.0,20.8231,20.8376,20.8134,20.8279,18500.0
2008-04-10 11:15:00,43.09,43.14,43.08,43.12,10000.0,20.8279,20.8521,20.8231,20.8424,10000.0
2008-04-10 11:20:00,43.12,43.21,43.12,43.13,14300.0,20.8424,20.8859,20.8424,20.8472,14300.0
2008-04-10 11:25:00,43.14,43.14,43.12,43.14,119600.0,20.8521,20.8521,20.8424,20.8521,119600.0
2008-04-10 11:30:00,43.15,43.17,43.13,43.17,14400.0,20.8569,20.8666,20.8472,20.8666,14400.0
2008-04-10 11:35:00,43.18,43.19,43.15,43.18,24300.0,20.8714,20.8762,20.8569,20.8714,24300.0
2008-04-10 11:40:00,43.19,43.2,43.16,43.18,47400.0,20.8762,20.8811,20.8617,20.8714,47400.0
2008-04-10 11:45:00,43.18,43.21,43.16,43.16,10000.0,20.8714,20.8859,20.8617,20.8617,10000.0
2008-04-10 11:50:00,43.17,43.25,43.15,43.24,68100.0,20.8666,20.9053,20.8569,20.9004,68100.0
2008-04-10 11:55:00,43.24,43.24,43.2,43.2,60700.0,20.9004,20.9004,20.8811,20.8811,60700.0
2008-04-10 12:00:00,43.19,43.23,43.18,43.19,19200.0,20.8762,20.8956,20.8714,20.8762,19200.0
2008-04-10 12:05:00,43.18,43.18,43.14,43.15,15900.0,20.8714,20.8714,20.8521,20.8569,15900.0
2008-04-10 12:10:00,43.15,43.15,43.11,43.14,14000.0,20.8569,20.8569,20.8376,20.8521,14000.0
2008-04-10 12:15:00,43.14,43.15,43.13,43.14,9500.0,20.8521,20.8569,20.8472,20.8521,9500.0
2008-04-10 12:20:00,43.14,43.19,43.14,43.17,20600.0,20.8521,20.8762,20.8521,20.8666,20600.0
2008-04-10 12:25:00,43.16,43.16,43.11,43.15,16500.0,20.8617,20.8617,20.8376,20.8569,16500.0
2008-04-10 12:30:00,43.15,43.25,43.15,43.25,27900.0,20.8569,20.9053,20.8569,20.9053,27900.0
2008-04-10 12:35:00,43.24,43.26,43.22,43.26,18700.0,20.9004,20.9101,20.8907,20.9101,18700.0
2008-04-10 12:40:00,43.25,43.29,43.24,43.28,66400.0,20.9053,20.9246,20.9004,20.9198,66400.0
2008-04-10 12:45:00,43.3,43.31,43.26,43.27,69700.0,20.9294,20.9343,20.9101,20.9149,69700.0
2008-04-10 12:50:00,43.28,43.31,43.24,43.3,54000.0,20.9198,20.9343,20.9004,20.9294,54000.0
2008-04-10 12:55:00,43.29,43.31,43.29,43.3,20700.0,20.9246,20.9343,20.9246,20.9294,20700.0
2008-04-10 13:00:00,43.3,43.32,43.29,43.31,27700.0,20.9294,20.9391,20.9246,20.9343,27700.0
2008-04-10 13:05:00,43.31,43.34,43.29,43.33,33400.0,20.9343,20.9488,20.9246,20.9439,33400.0
2008-04-10 13:10:00,43.33,43.39,43.33,43.36,100200.0,20.9439,20.9729,20.9439,20.9584,100200.0
2008-04-10 13:15:00,43.36,43.37,43.34,43.35,16500.0,20.9584,20.9633,20.9488,20.9536,16500.0
2008-04-10 13:20:00,43.35,43.36,43.34,43.34,8900.0,20.9536,20.9584,20.9488,20.9488,8900.0
2008-04-10 13:25:00,43.35,43.36,43.33,43.35,30600.0,20.9536,20.9584,20.9439,20.9536,30600.0
2008-04-10 13:30:00,43.35,43.36,43.33,43.35,19400.0,20.9536,20.9584,20.9439,20.9536,19400.0
2008-04-10 13:35:00,43.34,43.35,43.34,43.34,11600.0,20.9488,20.9536,20.9488,20.9488,11600.0
2008-04-10 13:40:00,43.35,43.35,43.31,43.33,77800.0,20.9536,20.9536,20.9343,20.9439,77800.0
2008-04-10 13:45:00,43.33,43.34,43.29,43.32,12200.0,20.9439,20.9488,20.9246,20.9391,12200.0
2008-04-10 13:50:00,43.33,43.36,43.32,43.35,29500.0,20.9439,20.9584,20.9391,20.9536,29500.0
2008-04-10 13:55:00,43.35,43.36,43.32,43.35,19900.0,20.9536,20.9584,20.9391,20.9536,19900.0
2008-04-10 14:00:00,43.34,43.35,43.32,43.33,61700.0,20.9488,20.9536,20.9391,20.9439,61700.0
2008-04-10 14:05:00,43.33,43.36,43.33,43.35,80400.0,20.9439,20.9584,20.9439,20.9536,80400.0
2008-04-10 14:10:00,43.35,43.37,43.35,43.36,16900.0,20.9536,20.9633,20.9536,20.9584,16900.0
2008-04-10 14:15:00,43.36,43.38,43.35,43.38,18800.0,20.9584,20.9681,20.9536,20.9681,18800.0
2008-04-10 14:20:00,43.37,43.38,43.29,43.33,66800.0,20.9633,20.9681,20.9246,20.9439,66800.0
2008-04-10 14:25:00,43.33,43.42,43.33,43.41,28600.0,20.9439,20.9874,20.9439,20.9826,28600.0
2008-04-10 14:30:00,43.4,43.43,43.39,43.42,34000.0,20.9778,20.9923,20.9729,20.9874,34000.0
2008-04-10 14:35:00,43.42,43.52,43.42,43.51,57900.0,20.9874,21.0358,20.9874,21.0309,57900.0
2008-04-10 14:40:00,43.51,43.54,43.5,43.53,56100.0,21.0309,21.0454,21.0261,21.0406,56100.0
2008-04-10 14:45:00,43.52,43.54,43.51,43.51,20400.0,21.0358,21.0454,21.0309,21.0309,20400.0
2008-04-10 14:50:00,43.51,43.53,43.51,43.52,23000.0,21.0309,21.0406,21.0309,21.0358,23000.0
2008-04-10 14:55:00,43.52,43.63,43.52,43.63,50400.0,21.0358,21.0889,21.0358,21.0889,50400.0
2008-04-10 15:00:00,43.63,43.64,43.59,43.6,23500.0,21.0889,21.0938,21.0696,21.0744,23500.0
2008-04-10 15:05:00,43.6,43.63,43.59,43.6,21100.0,21.0744,21.0889,21.0696,21.0744,21100.0
2008-04-10 15:10:00,43.61,43.62,43.52,43.53,29200.0,21.0793,21.0841,21.0358,21.0406,29200.0
2008-04-10 15:15:00,43.52,43.57,43.5,43.55,49400.0,21.0358,21.0599,21.0261,21.0503,49400.0
2008-04-10 15:20:00,43.54,43.56,43.47,43.51,72500.0,21.0454,21.0551,21.0116,21.0309,72500.0
2008-04-10 15:25:00,43.51,43.56,43.5,43.54,70800.0,21.0309,21.0551,21.0261,21.0454,70800.0
2008-04-10 15:30:00,43.55,43.55,43.44,43.44,203500.0,21.0503,21.0503,20.9971,20.9971,203500.0
2008-04-10 15:35:00,43.44,43.47,43.39,43.39,55500.0,20.9971,21.0116,20.9729,20.9729,55500.0
2008-04-10 15:40:00,43.39,43.41,43.35,43.35,55700.0,20.9729,20.9826,20.9536,20.9536,55700.0
2008-04-10 15:45:00,43.35,43.39,43.34,43.36,56900.0,20.9536,20.9729,20.9488,20.9584,56900.0
2008-04-10 15:50:00,43.38,43.45,43.36,43.43,123200.0,20.9681,21.0019,20.9584,20.9923,123200.0
2008-04-10 15:55:00,43.43,43.44,43.36,43.39,367300.0,20.9923,20.9971,20.9584,20.9729,367300.0
2008-04-11 09:30:00,42.94,43.4,42.94,43.3,44900.0,20.7554,20.9778,20.7554,20.9294,44900.0
2008-04-11 09:35:00,43.3,43.3,43.18,43.19,61700.0,20.9294,20.9294,20.8714,20.8762,61700.0
2008-04-11 09:40:00,43.19,43.23,43.14,43.14,70300.0,20.8762,20.8956,20.8521,20.8521,70300.0
2008-04-11 09:45:00,43.13,43.29,43.13,43.26,41100.0,20.8472,20.9246,20.8472,20.9101,41100.0
2008-04-11 09:50:00,43.26,43.31,43.19,43.29,18400.0,20.9101,20.9343,20.8762,20.9246,18400.0
2008-04-11 09:55:00,43.28,43.29,43.17,43.24,44600.0,20.9198,20.9246,20.8666,20.9004,44600.0
2008-04-11 10:00:00,43.23,43.26,43.2,43.22,29300.0,20.8956,20.9101,20.8811,20.8907,29300.0
2008-04-11 10:05:00,43.22,43.27,43.18,43.26,37800.0,20.8907,20.9149,20.8714,20.9101,37800.0
2008-04-11 10:10:00,43.26,43.36,43.23,43.36,23400.0,20.9101,20.9584,20.8956,20.9584,23400.0
2008-04-11 10:15:00,43.35,43.42,43.32,43.41,19900.0,20.9536,20.9874,20.9391,20.9826,19900.0
2008-04-11 10:20:00,43.4,43.54,43.4,43.48,40100.0,20.9778,21.0454,20.9778,21.0164,40100.0
2008-04-11 10:25:00,43.48,43.53,43.42,43.49,90500.0,21.0164,21.0406,20.9874,21.0213,90500.0
2008-04-11 10:30:00,43.48,43.53,43.45,43.5,21600.0,21.0164,21.0406,21.0019,21.0261,21600.0
2008-04-11 10:35:00,43.5,43.54,43.49,43.49,21600.0,21.0261,21.0454,21.0213,21.0213,21600.0
2008-04-11 10:40:00,43.51,43.51,43.46,43.46,17300.0,21.0309,21.0309,21.0068,21.0068,17300.0
2008-04-11 10:45:00,43.46,43.55,43.46,43.52,35100.0,21.0068,21.0503,21.0068,21.0358,35100.0
2008-04-11 10:50:00,43.54,43.55,43.45,43.45,28600.0,21.0454,21.0503,21.0019,21.0019,28600.0
2008-04-11 10:55:00,43.45,43.49,43.39,43.41,32300.0,21.0019,21.0213,20.9729,20.9826,32300.0
2008-04-11 11:00:00,43.41,43.41,43.31,43.34,26600.0,20.9826,20.9826,20.9343,20.9488,26600.0
2008-04-11 11:05:00,43.33,43.37,43.32,43.36,14600.0,20.9439,20.9633,20.9391,20.9584,14600.0
2008-04-11 11:10:00,43.37,43.4,43.34,43.38,31900.0,20.9633,20.9778,20.9488,20.9681,31900.0
2008-04-11 11:15:00,43.38,43.39,43.31,43.35,10700.0,20.9681,20.9729,20.9343,20.9536,10700.0
2008-04-11 11:20:00,43.33,43.34,43.29,43.32,18300.0,20.9439,20.9488,20.9246,20.9391,18300.0
2008-04-11 11:25:00,43.34,43.34,43.27,43.28,10600.0,20.9488,20.9488,20.9149,20.9198,10600.0
2008-04-11 11:30:00,43.3,43.31,43.27,43.28,13900.0,20.9294,20.9343,20.9149,20.9198,13900.0
2008-04-11 11:35:00,43.28,43.3,43.26,43.27,16200.0,20.9198,20.9294,20.9101,20.9149,16200.0
2008-04-11 11:40:00,43.27,43.27,43.23,43.23,21200.0,20.9149,20.9149,20.8956,20.8956,21200.0
2008-04-11 11:45:00,43.23,43.27,43.19,43.21,22000.0,20.8956,20.9149,20.8762,20.8859,22000.0
2008-04-11 11:50:00,43.22,43.22,43.16,43.18,32600.0,20.8907,20.8907,20.8617,20.8714,32600.0
2008-04-11 11:55:00,43.18,43.19,43.15,43.17,15700.0,20.8714,20.8762,20.8569,20.8666,15700.0
2008-04-11 12:00:00,43.17,43.19,43.13,43.17,18400.0,20.8666,20.8762,20.8472,20.8666,18400.0
2008-04-11 12:05:00,43.18,43.18,43.1,43.11,18000.0,20.8714,20.8714,20.8327,20.8376,18000.0
2008-04-11 12:10:00,43.1,43.13,43.08,43.09,13900.0,20.8327,20.8472,20.8231,20.8279,13900.0
2008-04-11 12:15:00,43.08,43.09,43.07,43.09,11800.0,20.8231,20.8279,20.8182,20.8279,11800.0
2008-04-11 12:20:00,43.09,43.1,43.04,43.04,20100.0,20.8279,20.8327,20.8037,20.8037,20100.0
2008-04-11 12:25:00,43.04,43.04,42.96,42.98,20400.0,20.8037,20.8037,20.7651,20.7747,20400.0
2008-04-11 12:30:00,42.98,43.0,42.97,42.99,10900.0,20.7747,20.7844,20.7699,20.7796,10900.0
2008-04-11 12:35:00,43.0,43.0,42.96,42.97,7200.0,20.7844,20.7844,20.7651,20.7699,7200.0
2008-04-11 12:40:00,42.96,42.99,42.96,42.99,9500.0,20.7651,20.7796,20.7651,20.7796,9500.0
2008-04-11 12:45:00,42.99,43.06,42.98,43.06,18400.0,20.7796,20.8134,20.7747,20.8134,18400.0
2008-04-11 12:50:00,43.06,43.08,43.0,43.02,29600.0,20.8134,20.8231,20.7844,20.7941,29600.0
2008-04-11 12:55:00,43.02,43.03,42.99,43.03,20400.0,20.7941,20.7989,20.7796,20.7989,20400.0
2008-04-11 13:00:00,43.02,43.05,43.01,43.05,19900.0,20.7941,20.8086,20.7892,20.8086,19900.0
2008-04-11 13:05:00,43.05,43.07,43.05,43.07,12200.0,20.8086,20.8182,20.8086,20.8182,12200.0
2008-04-11 13:10:00,43.06,43.1,43.06,43.1,16400.0,20.8134,20.8327,20.8134,20.8327,16400.0
2008-04-11 13:15:00,43.1,43.13,43.1,43.13,8500.0,20.8327,20.8472,20.8327,20.8472,8500.0
2008-04-11 13:20:00,43.12,43.14,43.12,43.13,14600.0,20.8424,20.8521,20.8424,20.8472,14600.0
2008-04-11 13:25:00,43.13,43.16,43.12,43.16,20200.0,20.8472,20.8617,20.8424,20.8617,20200.0
2008-04-11 13:30:00,43.13,43.2,43.13,43.19,11900.0,20.8472,20.8811,20.8472,20.8762,11900.0
2008-04-11 13:35:00,43.2,43.2,43.1,43.13,17100.0,20.8811,20.8811,20.8327,20.8472,17100.0
2008-04-11 13:40:00,43.13,43.19,43.13,43.17,17700.0,20.8472,20.8762,20.8472,20.8666,17700.0
2008-04-11 13:45:00,43.17,43.18,43.16,43.16,8700.0,20.8666,20.8714,20.8617,20.8617,8700.0
2008-04-11 13:50:00,43.17,43.17,43.1,43.15,31700.0,20.8666,20.8666,20.8327,20.8569,31700.0
2008-04-11 13:55:00,43.15,43.21,43.15,43.21,14100.0,20.8569,20.8859,20.8569,20.8859,14100.0
2008-04-11 14:00:00,43.21,43.21,43.17,43.17,11400.0,20.8859,20.8859,20.8666,20.8666,11400.0
2008-04-11 14:05:00,43.18,43.2,43.16,43.18,21700.0,20.8714,20.8811,20.8617,20.8714,21700.0
2008-04-11 14:10:00,43.19,43.19,43.11,43.12,37800.0,20.8762,20.8762,20.8376,20.8424,37800.0
2008-04-11 14:15:00,43.12,43.12,43.08,43.11,30500.0,20.8424,20.8424,20.8231,20.8376,30500.0
2008-04-11 14:20:00,43.1,43.11,43.08,43.1,23900.0,20.8327,20.8376,20.8231,20.8327,23900.0
2008-04-11 14:25:00,43.1,43.11,43.08,43.08,23300.0,20.8327,20.8376,20.8231,20.8231,23300.0
2008-04-11 14:30:00,43.08,43.09,43.03,43.03,24200.0,20.8231,20.8279,20.7989,20.7989,24200.0
2008-04-11 14:35:00,43.03,43.06,43.03,43.04,40500.0,20.7989,20.8134,20.7989,20.8037,40500.0
2008-04-11 14:40:00,43.04,43.07,43.03,43.04,37500.0,20.8037,20.8182,20.7989,20.8037,37500.0
2008-04-11 14:45:00,43.05,43.07,43.04,43.06,43000.0,20.8086,20.8182,20.8037,20.8134,43000.0
2008-04-11 14:50:00,43.06,43.07,43.04,43.06,70500.0,20.8134,20.8182,20.8037,20.8134,70500.0
2008-04-11 14:55:00,43.06,43.07,43.04,43.05,60700.0,20.8134,20.8182,20.8037,20.8086,60700.0
2008-04-11 15:00:00,43.05,43.06,43.02,43.04,64700.0,20.8086,20.8134,20.7941,20.8037,64700.0
2008-04-11 15:05:00,43.05,43.05,43.0,43.02,51700.0,20.8086,20.8086,20.7844,20.7941,51700.0
2008-04-11 15:10:00,43.02,43.04,43.0,43.0,53600.0,20.7941,20.8037,20.7844,20.7844,53600.0
2008-04-11 15:15:00,43.01,43.03,42.99,43.02,88400.0,20.7892,20.7989,20.7796,20.7941,88400.0
2008-04-11 15:20:00,43.02,43.05,43.02,43.04,28300.0,20.7941,20.8086,20.7941,20.8037,28300.0
2008-04-11 15:25:00,43.04,43.06,43.03,43.04,58200.0,20.8037,20.8134,20.7989,20.8037,58200.0
2008-04-11 15:30:00,43.03,43.05,42.99,43.02,66800.0,20.7989,20.8086,20.7796,20.7941,66800.0
2008-04-11 15:35:00,43.02,43.02,42.96,42.96,67900.0,20.7941,20.7941,20.7651,20.7651,67900.0
2008-04-11 15:40:00,42.97,42.98,42.89,42.9,50800.0,20.7699,20.7747,20.7312,20.7361,50800.0
2008-04-11 15:45:00,42.9,42.91,42.87,42.91,58200.0,20.7361,20.7409,20.7216,20.7409,58200.0
2008-04-11 15:50:00,42.9,42.92,42.8,42.89,156100.0,20.7361,20.7457,20.6877,20.7312,156100.0
2008-04-11 15:55:00,42.9,42.99,42.89,42.98,110200.0,20.7361,20.7796,20.7312,20.7747,110200.0
2008-04-14 09:30:00,43.02,43.02,42.93,42.99,52200.0,20.7941,20.7941,20.7506,20.7796,52200.0
2008-04-14 09:35:00,43.0,43.15,43.0,43.06,30600.0,20.7844,20.8569,20.7844,20.8134,30600.0
2008-04-14 09:40:00,43.05,43.08,42.97,43.05,20300.0,20.8086,20.8231,20.7699,20.8086,20300.0
2008-04-14 09:45:00,43.05,43.17,42.95,43.07,36600.0,20.8086,20.8666,20.7602,20.8182,36600.0
2008-04-14 09:50:00,43.08,43.11,43.04,43.09,25000.0,20.8231,20.8376,20.8037,20.8279,25000.0
2008-04-14 09:55:00,43.08,43.08,42.94,43.06,19400.0,20.8231,20.8231,20.7554,20.8134,19400.0
2008-04-14 10:00:00,43.06,43.07,43.03,43.04,18700.0,20.8134,20.8182,20.7989,20.8037,18700.0
2008-04-14 10:05:00,43.05,43.05,42.88,42.89,21900.0,20.8086,20.8086,20.7264,20.7312,21900.0
2008-04-14 10:10:00,42.89,42.91,42.87,42.9,18700.0,20.7312,20.7409,20.7216,20.7361,18700.0
2008-04-14 10:15:00,42.9,42.95,42.88,42.93,13600.0,20.7361,20.7602,20.7264,20.7506,13600.0
2008-04-14 10:20:00,42.93,42.93,42.88,42.9,12100.0,20.7506,20.7506,20.7264,20.7361,12100.0
2008-04-14 10:25:00,42.91,42.96,42.89,42.9,13600.0,20.7409,20.7651,20.7312,20.7361,13600.0
2008-04-14 10:30:00,42.91,42.93,42.87,42.87,46300.0,20.7409,20.7506,20.7216,20.7216,46300.0
2008-04-14 10:35:00,42.88,42.88,42.84,42.85,14700.0,20.7264,20.7264,20.7071,20.7119,14700.0
2008-04-14 10:40:00,42.85,42.91,42.85,42.89,20400.0,20.7119,20.7409,20.7119,20.7312,20400.0
2008-04-14 10:45:00,42.89,42.9,42.79,42.82,24200.0,20.7312,20.7361,20.6829,20.6974,24200.0
2008-04-14 10:50:00,42.81,42.87,42.77,42.87,22700.0,20.6926,20.7216,20.6732,20.7216,22700.0
2008-04-14 10:55:00,42.87,42.93,42.85,42.92,24500.0,20.7216,20.7506,20.7119,20.7457,24500.0
2008-04-14 11:00:00,42.92,42.94,42.89,42.9,16800.0,20.7457,20.7554,20.7312,20.7361,16800.0
2008-04-14 11:05:00,42.9,42.91,42.87,42.89,9300.0,20.7361,20.7409,20.7216,20.7312,9300.0
2008-04-14 11:10:00,42.89,42.9,42.84,42.85,11500.0,20.7312,20.7361,20.7071,20.7119,11500.0
2008-04-14 11:15:00,42.86,42.88,42.81,42.81,15200.0,20.7167,20.7264,20.6926,20.6926,15200.0
2008-04-14 11:20:00,42.82,42.83,42.78,42.79,13300.0,20.6974,20.7022,20.6781,20.6829,13300.0
2008-04-14 11:25:00,42.81,42.81,42.74,42.78,23800.0,20.6926,20.6926,20.6587,20.6781,23800.0
2008-04-14 11:30:00,42.78,42.82,42.76,42.81,11800.0,20.6781,20.6974,20.6684,20.6926,11800.0
2008-04-14 11:35:00,42.81,42.86,42.8,42.84,12500.0,20.6926,20.7167,20.6877,20.7071,12500.0
2008-04-14 11:40:00,42.85,42.9,42.82,42.86,9300.0,20.7119,20.7361,20.6974,20.7167,9300.0
2008-04-14 11:45:00,42.86,42.87,42.84,42.85,18400.0,20.7167,20.7216,20.7071,20.7119,18400.0
2008-04-14 11:50:00,42.85,42.87,42.83,42.85,9200.0,20.7119,20.7216,20.7022,20.7119,9200.0
2008-04-14 11:55:00,42.86,42.87,42.83,42.85,14200.0,20.7167,20.7216,20.7022,20.7119,14200.0
2008-04-14 12:00:00,42.85,42.86,42.83,42.83,5400.0,20.7119,20.7167,20.7022,20.7022,5400.0
2008-04-14 12:05:00,42.84,42.85,42.8,42.85,7300.0,20.7071,20.7119,20.6877,20.7119,7300.0
2008-04-14 12:10:00,42.84,42.86,42.81,42.81,13200.0,20.7071,20.7167,20.6926,20.6926,13200.0
2008-04-14 12:15:00,42.81,42.85,42.8,42.85,7600.0,20.6926,20.7119,20.6877,20.7119,7600.0
2008-04-14 12:20:00,42.85,42.86,42.82,42.85,11600.0,20.7119,20.7167,20.6974,20.7119,11600.0
2008-04-14 12:25:00,42.85,42.88,42.84,42.88,36200.0,20.7119,20.7264,20.7071,20.7264,36200.0
2008-04-14 12:30:00,42.88,42.92,42.88,42.92,8900.0,20.7264,20.7457,20.7264,20.7457,8900.0
2008-04-14 12:35:00,42.92,42.96,42.92,42.93,9700.0,20.7457,20.7651,20.7457,20.7506,9700.0
2008-04-14 12:40:00,42.92,42.94,42.91,42.94,7600.0,20.7457,20.7554,20.7409,20.7554,7600.0
2008-04-14 12:45:00,42.94,42.99,42.94,42.99,24000.0,20.7554,20.7796,20.7554,20.7796,24000.0
2008-04-14 12:50:00,42.99,43.01,42.96,42.97,15600.0,20.7796,20.7892,20.7651,20.7699,15600.0
2008-04-14 12:55:00,42.96,42.99,42.96,42.99,4900.0,20.7651,20.7796,20.7651,20.7796,4900.0
2008-04-14 13:00:00,42.99,43.01,42.98,42.99,6900.0,20.7796,20.7892,20.7747,20.7796,6900.0
2008-04-14 13:05:00,42.98,43.03,42.98,43.03,4300.0,20.7747,20.7989,20.7747,20.7989,4300.0
2008-04-14 13:10:00,43.03,43.07,43.02,43.02,10600.0,20.7989,20.8182,20.7941,20.7941,10600.0
2008-04-14 13:15:00,43.02,43.02,42.96,42.96,5000.0,20.7941,20.7941,20.7651,20.7651,5000.0
2008-04-14 13:20:00,42.95,42.99,42.94,42.99,3900.0,20.7602,20.7796,20.7554,20.7796,3900.0
2008-04-14 13:25:00,42.98,42.99,42.93,42.99,10200.0,20.7747,20.7796,20.7506,20.7796,10200.0
2008-04-14 13:30:00,42.98,43.02,42.98,43.01,8300.0,20.7747,20.7941,20.7747,20.7892,8300.0
2008-04-14 13:35:00,43.01,43.03,43.0,43.02,6000.0,20.7892,20.7989,20.7844,20.7941,6000.0
2008-04-14 13:40:00,43.02,43.06,43.01,43.05,17100.0,20.7941,20.8134,20.7892,20.8086,17100.0
2008-04-14 13:45:00,43.05,43.06,42.99,42.99,11300.0,20.8086,20.8134,20.7796,20.7796,11300.0
2008-04-14 13:50:00,43.0,43.02,42.99,43.01,12600.0,20.7844,20.7941,20.7796,20.7892,12600.0
2008-04-14 13:55:00,43.0,43.06,43.0,43.04,11700.0,20.7844,20.8134,20.7844,20.8037,11700.0
2008-04-14 14:00:00,43.04,43.06,43.04,43.05,13100.0,20.8037,20.8134,20.8037,20.8086,13100.0
2008-04-14 14:05:00,43.06,43.07,43.03,43.03,9300.0,20.8134,20.8182,20.7989,20.7989,9300.0
2008-04-14 14:10:00,43.03,43.07,43.03,43.04,10300.0,20.7989,20.8182,20.7989,20.8037,10300.0
2008-04-14 14:15:00,43.03,43.04,42.97,42.97,14800.0,20.7989,20.8037,20.7699,20.7699,14800.0
2008-04-14 14:20:00,42.97,43.07,42.97,43.05,33000.0,20.7699,20.8182,20.7699,20.8086,33000.0
2008-04-14 14:25:00,43.05,43.05,43.02,43.03,12700.0,20.8086,20.8086,20.7941,20.7989,12700.0
2008-04-14 14:30:00,43.04,43.1,43.02,43.09,17300.0,20.8037,20.8327,20.7941,20.8279,17300.0
2008-04-14 14:35:00,43.09,43.14,43.08,43.09,17400.0,20.8279,20.8521,20.8231,20.8279,17400.0
2008-04-14 14:40:00,43.09,43.12,43.07,43.09,8600.0,20.8279,20.8424,20.8182,20.8279,8600.0
2008-04-14 14:45:00,43.09,43.11,43.07,43.07,12200.0,20.8279,20.8376,20.8182,20.8182,12200.0
2008-04-14 14:50:00,43.07,43.07,42.99,43.0,22100.0,20.8182,20.8182,20.7796,20.7844,22100.0
2008-04-14 14:55:00,43.0,43.01,42.96,42.98,15400.0,20.7844,20.7892,20.7651,20.7747,15400.0
2008-04-14 15:00:00,42.98,43.03,42.98,43.03,13000.0,20.7747,20.7989,20.7747,20.7989,13000.0
2008-04-14 15:05:00,43.02,43.03,42.99,43.03,16600.0,20.7941,20.7989,20.7796,20.7989,16600.0
2008-04-14 15:10:00,43.03,43.06,42.99,43.0,16800.0,20.7989,20.8134,20.7796,20.7844,16800.0
2008-04-14 15:15:00,43.01,43.03,43.0,43.0,14000.0,20.7892,20.7989,20.7844,20.7844,14000.0
2008-04-14 15:20:00,43.0,43.02,42.99,43.02,8500.0,20.7844,20.7941,20.7796,20.7941,8500.0
2008-04-14 15:25:00,43.01,43.03,42.97,42.97,17500.0,20.7892,20.7989,20.7699,20.7699,17500.0
2008-04-14 15:30:00,42.97,43.01,42.94,43.0,26400.0,20.7699,20.7892,20.7554,20.7844,26400.0
2008-04-14 15:35:00,43.0,43.01,42.96,42.97,14900.0,20.7844,20.7892,20.7651,20.7699,14900.0
2008-04-14 15:40:00,42.98,43.06,42.98,43.06,20000.0,20.7747,20.8134,20.7747,20.8134,20000.0
2008-04-14 15:45:00,43.05,43.09,43.02,43.03,22600.0,20.8086,20.8279,20.7941,20.7989,22600.0
2008-04-14 15:50:00,43.03,43.1,43.03,43.03,45000.0,20.7989,20.8327,20.7989,20.7989,45000.0
2008-04-14 15:55:00,43.03,43.05,42.99,43.02,37300.0,20.7989,20.8086,20.7796,20.7941,37300.0
2008-04-15 09:30:00,43.22,43.29,43.03,43.05,23900.0,20.8907,20.9246,20.7989,20.8086,23900.0
2008-04-15 09:35:00,43.03,43.15,42.94,43.14,27300.0,20.7989,20.8569,20.7554,20.8521,27300.0
2008-04-15 09:40:00,43.15,43.27,43.14,43.26,21000.0,20.8569,20.9149,20.8521,20.9101,21000.0
2008-04-15 09:45:00,43.26,43.35,43.2,43.22,27600.0,20.9101,20.9536,20.8811,20.8907,27600.0
2008-04-15 09:50:00,43.22,43.38,43.22,43.38,14500.0,20.8907,20.9681,20.8907,20.9681,14500.0
2008-04-15 09:55:00,43.39,43.52,43.38,43.45,24500.0,20.9729,21.0358,20.9681,21.0019,24500.0
2008-04-15 10:00:00,43.42,43.47,43.4,43.42,16100.0,20.9874,21.0116,20.9778,20.9874,16100.0
2008-04-15 10:05:00,43.4,43.42,43.36,43.4,27100.0,20.9778,20.9874,20.9584,20.9778,27100.0
2008-04-15 10:10:00,43.4,43.47,43.4,43.44,19100.0,20.9778,21.0116,20.9778,20.9971,19100.0
2008-04-15 10:15:00,43.44,43.44,43.39,43.43,14000.0,20.9971,20.9971,20.9729,20.9923,14000.0
2008-04-15 10:20:00,43.44,43.5,43.42,43.42,13000.0,20.9971,21.0261,20.9874,20.9874,13000.0
2008-04-15 10:25:00,43.42,43.42,43.25,43.25,19100.0,20.9874,20.9874,20.9053,20.9053,19100.0
2008-04-15 10:30:00,43.27,43.39,43.27,43.39,24600.0,20.9149,20.9729,20.9149,20.9729,24600.0
2008-04-15 10:35:00,43.39,43.41,43.35,43.36,26900.0,20.9729,20.9826,20.9536,20.9584,26900.0
2008-04-15 10:40:00,43.35,43.44,43.35,43.44,12800.0,20.9536,20.9971,20.9536,20.9971,12800.0
2008-04-15 10:45:00,43.44,43.51,43.43,43.44,38800.0,20.9971,21.0309,20.9923,20.9971,38800.0
2008-04-15 10:50:00,43.44,43.46,43.4,43.42,13200.0,20.9971,21.0068,20.9778,20.9874,13200.0
2008-04-15 10:55:00,43.42,43.42,43.38,43.38,6900.0,20.9874,20.9874,20.9681,20.9681,6900.0
2008-04-15 11:00:00,43.39,43.4,43.37,43.37,8300.0,20.9729,20.9778,20.9633,20.9633,8300.0
2008-04-15 11:05:00,43.37,43.37,43.23,43.28,22200.0,20.9633,20.9633,20.8956,20.9198,22200.0
2008-04-15 11:10:00,43.29,43.3,43.18,43.19,32000.0,20.9246,20.9294,20.8714,20.8762,32000.0
2008-04-15 11:15:00,43.2,43.2,43.14,43.19,13700.0,20.8811,20.8811,20.8521,20.8762,13700.0
2008-04-15 11:20:00,43.2,43.2,43.12,43.14,17400.0,20.8811,20.8811,20.8424,20.8521,17400.0
2008-04-15 11:25:00,43.13,43.15,43.08,43.1,16600.0,20.8472,20.8569,20.8231,20.8327,16600.0
2008-04-15 11:30:00,43.09,43.15,43.08,43.15,13100.0,20.8279,20.8569,20.8231,20.8569,13100.0
2008-04-15 11:35:00,43.15,43.17,43.12,43.14,10200.0,20.8569,20.8666,20.8424,20.8521,10200.0
2008-04-15 11:40:00,43.14,43.21,43.11,43.21,10000.0,20.8521,20.8859,20.8376,20.8859,10000.0
2008-04-15 11:45:00,43.2,43.21,43.15,43.15,10200.0,20.8811,20.8859,20.8569,20.8569,10200.0
2008-04-15 11:50:00,43.16,43.16,43.12,43.13,12700.0,20.8617,20.8617,20.8424,20.8472,12700.0
2008-04-15 11:55:00,43.13,43.17,43.11,43.12,17400.0,20.8472,20.8666,20.8376,20.8424,17400.0
2008-04-15 12:00:00,43.12,43.14,43.12,43.13,22800.0,20.8424,20.8521,20.8424,20.8472,22800.0
2008-04-15 12:05:00,43.13,43.15,43.12,43.15,22600.0,20.8472,20.8569,20.8424,20.8569,22600.0
2008-04-15 12:10:00,43.15,43.15,43.1,43.1,24100.0,20.8569,20.8569,20.8327,20.8327,24100.0
2008-04-15 12:15:00,43.11,43.17,43.1,43.12,19700.0,20.8376,20.8666,20.8327,20.8424,19700.0
2008-04-15 12:20:00,43.13,43.15,43.1,43.15,10300.0,20.8472,20.8569,20.8327,20.8569,10300.0
2008-04-15 12:25:00,43.15,43.15,43.1,43.12,9300.0,20.8569,20.8569,20.8327,20.8424,9300.0
2008-04-15 12:30:00,43.12,43.13,43.09,43.12,12600.0,20.8424,20.8472,20.8279,20.8424,12600.0
2008-04-15 12:35:00,43.12,43.14,43.12,43.14,10600.0,20.8424,20.8521,20.8424,20.8521,10600.0
2008-04-15 12:40:00,43.14,43.16,43.14,43.16,10800.0,20.8521,20.8617,20.8521,20.8617,10800.0
2008-04-15 12:45:00,43.16,43.21,43.15,43.18,32200.0,20.8617,20.8859,20.8569,20.8714,32200.0
2008-04-15 12:50:00,43.19,43.2,43.17,43.19,29200.0,20.8762,20.8811,20.8666,20.8762,29200.0
2008-04-15 12:55:00,43.19,43.21,43.17,43.19,10100.0,20.8762,20.8859,20.8666,20.8762,10100.0
2008-04-15 13:00:00,43.2,43.21,43.18,43.19,11900.0,20.8811,20.8859,20.8714,20.8762,11900.0
2008-04-15 13:05:00,43.19,43.22,43.17,43.17,8400.0,20.8762,20.8907,20.8666,20.8666,8400.0
2008-04-15 13:10:00,43.17,43.26,43.17,43.23,12700.0,20.8666,20.9101,20.8666,20.8956,12700.0
2008-04-15 13:15:00,43.24,43.24,43.18,43.2,6400.0,20.9004,20.9004,20.8714,20.8811,6400.0
2008-04-15 13:20:00,43.21,43.21,43.17,43.19,13200.0,20.8859,20.8859,20.8666,20.8762,13200.0
2008-04-15 13:25:00,43.19,43.26,43.18,43.23,30300.0,20.8762,20.9101,20.8714,20.8956,30300.0
2008-04-15 13:30:00,43.24,43.27,43.23,43.26,18100.0,20.9004,20.9149,20.8956,20.9101,18100.0
2008-04-15 13:35:00,43.27,43.27,43.25,43.27,16900.0,20.9149,20.9149,20.9053,20.9149,16900.0
2008-04-15 13:40:00,43.26,43.32,43.25,43.3,31800.0,20.9101,20.9391,20.9053,20.9294,31800.0
2008-04-15 13:45:00,43.29,43.39,43.29,43.31,23200.0,20.9246,20.9729,20.9246,20.9343,23200.0
2008-04-15 13:50:00,43.32,43.36,43.31,43.32,19300.0,20.9391,20.9584,20.9343,20.9391,19300.0
2008-04-15 13:55:00,43.34,43.36,43.32,43.35,12900.0,20.9488,20.9584,20.9391,20.9536,12900.0
2008-04-15 14:00:00,43.35,43.35,43.3,43.32,23000.0,20.9536,20.9536,20.9294,20.9391,23000.0
2008-04-15 14:05:00,43.31,43.37,43.31,43.34,11700.0,20.9343,20.9633,20.9343,20.9488,11700.0
2008-04-15 14:10:00,43.35,43.39,43.34,43.39,21400.0,20.9536,20.9729,20.9488,20.9729,21400.0
2008-04-15 14:15:00,43.38,43.4,43.37,43.39,24100.0,20.9681,20.9778,20.9633,20.9729,24100.0
2008-04-15 14:20:00,43.39,43.39,43.38,43.38,17800.0,20.9729,20.9729,20.9681,20.9681,17800.0
2008-04-15 14:25:00,43.39,43.41,43.38,43.4,16100.0,20.9729,20.9826,20.9681,20.9778,16100.0
2008-04-15 14:30:00,43.4,43.48,43.4,43.47,33600.0,20.9778,21.0164,20.9778,21.0116,33600.0
2008-04-15 14:35:00,43.48,43.5,43.46,43.48,23800.0,21.0164,21.0261,21.0068,21.0164,23800.0
2008-04-15 14:40:00,43.49,43.49,43.45,43.47,12800.0,21.0213,21.0213,21.0019,21.0116,12800.0
2008-04-15 14:45:00,43.47,43.5,43.45,43.45,16800.0,21.0116,21.0261,21.0019,21.0019,16800.0
2008-04-15 14:50:00,43.46,43.46,43.39,43.42,26100.0,21.0068,21.0068,20.9729,20.9874,26100.0
2008-04-15 14:55:00,43.43,43.46,43.41,43.42,16800.0,20.9923,21.0068,20.9826,20.9874,16800.0
2008-04-15 15:00:00,43.41,43.44,43.4,43.41,13500.0,20.9826,20.9971,20.9778,20.9826,13500.0
2008-04-15 15:05:00,43.42,43.42,43.33,43.33,26900.0,20.9874,20.9874,20.9439,20.9439,26900.0
2008-04-15 15:10:00,43.32,43.39,43.3,43.3,45000.0,20.9391,20.9729,20.9294,20.9294,45000.0
2008-04-15 15:15:00,43.3,43.32,43.28,43.29,18800.0,20.9294,20.9391,20.9198,20.9246,18800.0
2008-04-15 15:20:00,43.31,43.37,43.3,43.34,29600.0,20.9343,20.9633,20.9294,20.9488,29600.0
2008-04-15 15:25:00,43.34,43.36,43.31,43.35,27400.0,20.9488,20.9584,20.9343,20.9536,27400.0
2008-04-15 15:30:00,43.35,43.41,43.35,43.37,62300.0,20.9536,20.9826,20.9536,20.9633,62300.0
2008-04-15 15:35:00,43.37,43.4,43.36,43.39,18500.0,20.9633,20.9778,20.9584,20.9729,18500.0
2008-04-15 15:40:00,43.39,43.42,43.39,43.41,24500.0,20.9729,20.9874,20.9729,20.9826,24500.0
2008-04-15 15:45:00,43.41,43.43,43.39,43.39,18500.0,20.9826,20.9923,20.9729,20.9729,18500.0
2008-04-15 15:50:00,43.39,43.42,43.37,43.42,41500.0,20.9729,20.9874,20.9633,20.9874,41500.0
2008-04-15 15:55:00,43.43,43.47,43.39,43.47,62200.0,20.9923,21.0116,20.9729,21.0116,62200.0
2008-04-16 09:30:00,43.86,43.86,43.4,43.4,8000.0,21.2001,21.2001,20.9778,20.9778,8000.0
2008-04-16 09:35:00,43.42,43.59,43.42,43.57,12000.0,20.9874,21.0696,20.9874,21.0599,12000.0
2008-04-16 09:40:00,43.57,43.61,43.56,43.59,16500.0,21.0599,21.0793,21.0551,21.0696,16500.0
2008-04-16 09:45:00,43.59,43.6,43.51,43.51,10000.0,21.0696,21.0744,21.0309,21.0309,10000.0
2008-04-16 09:50:00,43.51,43.54,43.41,43.46,17100.0,21.0309,21.0454,20.9826,21.0068,17100.0
2008-04-16 09:55:00,43.48,43.51,43.45,43.51,4100.0,21.0164,21.0309,21.0019,21.0309,4100.0
2008-04-16 10:00:00,43.51,43.56,43.51,43.55,7100.0,21.0309,21.0551,21.0309,21.0503,7100.0
2008-04-16 10:05:00,43.55,43.57,43.51,43.52,17800.0,21.0503,21.0599,21.0309,21.0358,17800.0
2008-04-16 10:10:00,43.52,43.52,43.42,43.44,9800.0,21.0358,21.0358,20.9874,20.9971,9800.0
2008-04-16 10:15:00,43.45,43.5,43.45,43.49,13900.0,21.0019,21.0261,21.0019,21.0213,13900.0
2008-04-16 10:20:00,43.49,43.57,43.47,43.47,28100.0,21.0213,21.0599,21.0116,21.0116,28100.0
2008-04-16 10:25:00,43.47,43.5,43.43,43.44,21100.0,21.0116,21.0261,20.9923,20.9971,21100.0
2008-04-16 10:30:00,43.45,43.63,43.45,43.6,46100.0,21.0019,21.0889,21.0019,21.0744,46100.0
2008-04-16 10:35:00,43.58,43.67,43.56,43.6,20300.0,21.0648,21.1083,21.0551,21.0744,20300.0
2008-04-16 10:40:00,43.6,43.63,43.59,43.6,18000.0,21.0744,21.0889,21.0696,21.0744,18000.0
2008-04-16 10:45:00,43.59,43.6,43.52,43.59,22100.0,21.0696,21.0744,21.0358,21.0696,22100.0
2008-04-16 10:50:00,43.58,43.59,43.49,43.51,32300.0,21.0648,21.0696,21.0213,21.0309,32300.0
2008-04-16 10:55:00,43.51,43.54,43.48,43.52,11000.0,21.0309,21.0454,21.0164,21.0358,11000.0
2008-04-16 11:00:00,43.55,43.55,43.5,43.51,15100.0,21.0503,21.0503,21.0261,21.0309,15100.0
2008-04-16 11:05:00,43.52,43.52,43.39,43.39,24700.0,21.0358,21.0358,20.9729,20.9729,24700.0
2008-04-16 11:10:00,43.39,43.4,43.33,43.36,21800.0,20.9729,20.9778,20.9439,20.9584,21800.0
2008-04-16 11:15:00,43.35,43.41,43.35,43.39,12900.0,20.9536,20.9826,20.9536,20.9729,12900.0
2008-04-16 11:20:00,43.39,43.4,43.34,43.37,12500.0,20.9729,20.9778,20.9488,20.9633,12500.0
2008-04-16 11:25:00,43.38,43.4,43.35,43.39,10300.0,20.9681,20.9778,20.9536,20.9729,10300.0
2008-04-16 11:30:00,43.38,43.46,43.37,43.45,13300.0,20.9681,21.0068,20.9633,21.0019,13300.0
2008-04-16 11:35:00,43.44,43.45,43.39,43.39,10000.0,20.9971,21.0019,20.9729,20.9729,10000.0
2008-04-16 11:40:00,43.39,43.44,43.39,43.43,11400.0,20.9729,20.9971,20.9729,20.9923,11400.0
2008-04-16 11:45:00,43.42,43.42,43.38,43.41,12700.0,20.9874,20.9874,20.9681,20.9826,12700.0
2008-04-16 11:50:00,43.41,43.42,43.36,43.36,7300.0,20.9826,20.9874,20.9584,20.9584,7300.0
2008-04-16 11:55:00,43.36,43.37,43.33,43.34,9000.0,20.9584,20.9633,20.9439,20.9488,9000.0
2008-04-16 12:00:00,43.34,43.36,43.33,43.36,9200.0,20.9488,20.9584,20.9439,20.9584,9200.0
2008-04-16 12:05:00,43.36,43.39,43.36,43.39,7400.0,20.9584,20.9729,20.9584,20.9729,7400.0
2008-04-16 12:10:00,43.39,43.44,43.38,43.42,11200.0,20.9729,20.9971,20.9681,20.9874,11200.0
2008-04-16 12:15:00,43.44,43.57,43.38,43.41,23900.0,20.9971,21.0599,20.9681,20.9826,23900.0
2008-04-16 12:20:00,43.42,43.52,43.42,43.49,19400.0,20.9874,21.0358,20.9874,21.0213,19400.0
2008-04-16 12:25:00,43.48,43.49,43.46,43.49,10000.0,21.0164,21.0213,21.0068,21.0213,10000.0
2008-04-16 12:30:00,43.49,43.51,43.43,43.44,15700.0,21.0213,21.0309,20.9923,20.9971,15700.0
2008-04-16 12:35:00,43.45,43.47,43.45,43.47,6300.0,21.0019,21.0116,21.0019,21.0116,6300.0
2008-04-16 12:40:00,43.46,43.47,43.45,43.46,7800.0,21.0068,21.0116,21.0019,21.0068,7800.0
2008-04-16 12:45:00,43.47,43.51,43.47,43.49,13800.0,21.0116,21.0309,21.0116,21.0213,13800.0
2008-04-16 12:50:00,43.5,43.55,43.48,43.55,17000.0,21.0261,21.0503,21.0164,21.0503,17000.0
2008-04-16 12:55:00,43.54,43.56,43.52,43.53,19500.0,21.0454,21.0551,21.0358,21.0406,19500.0
2008-04-16 13:00:00,43.54,43.57,43.48,43.51,32000.0,21.0454,21.0599,21.0164,21.0309,32000.0
2008-04-16 13:05:00,43.52,43.54,43.51,43.52,5500.0,21.0358,21.0454,21.0309,21.0358,5500.0
2008-04-16 13:10:00,43.53,43.58,43.53,43.57,13700.0,21.0406,21.0648,21.0406,21.0599,13700.0
2008-04-16 13:15:00,43.58,43.59,43.55,43.57,7800.0,21.0648,21.0696,21.0503,21.0599,7800.0
2008-04-16 13:20:00,43.55,43.6,43.55,43.58,13800.0,21.0503,21.0744,21.0503,21.0648,13800.0
2008-04-16 13:25:00,43.58,43.62,43.57,43.6,11700.0,21.0648,21.0841,21.0599,21.0744,11700.0
2008-04-16 13:30:00,43.61,43.62,43.58,43.59,7400.0,21.0793,21.0841,21.0648,21.0696,7400.0
2008-04-16 13:35:00,43.59,43.6,43.57,43.6,12800.0,21.0696,21.0744,21.0599,21.0744,12800.0
2008-04-16 13:40:00,43.6,43.64,43.59,43.64,11500.0,21.0744,21.0938,21.0696,21.0938,11500.0
2008-04-16 13:45:00,43.64,43.65,43.62,43.64,13800.0,21.0938,21.0986,21.0841,21.0938,13800.0
2008-04-16 13:50:00,43.64,43.69,43.62,43.68,21700.0,21.0938,21.1179,21.0841,21.1131,21700.0
2008-04-16 13:55:00,43.68,43.77,43.68,43.75,47600.0,21.1131,21.1566,21.1131,21.1469,47600.0
2008-04-16 14:00:00,43.75,43.77,43.69,43.69,58500.0,21.1469,21.1566,21.1179,21.1179,58500.0
2008-04-16 14:05:00,43.68,43.71,43.67,43.68,18300.0,21.1131,21.1276,21.1083,21.1131,18300.0
2008-04-16 14:10:00,43.69,43.7,43.68,43.7,12300.0,21.1179,21.1228,21.1131,21.1228,12300.0
2008-04-16 14:15:00,43.69,43.76,43.69,43.74,19100.0,21.1179,21.1518,21.1179,21.1421,19100.0
2008-04-16 14:20:00,43.74,43.78,43.69,43.78,26400.0,21.1421,21.1614,21.1179,21.1614,26400.0
2008-04-16 14:25:00,43.78,43.79,43.75,43.75,17900.0,21.1614,21.1663,21.1469,21.1469,17900.0
2008-04-16 14:30:00,43.75,43.78,43.75,43.76,13200.0,21.1469,21.1614,21.1469,21.1518,13200.0
2008-04-16 14:35:00,43.76,43.77,43.73,43.75,18800.0,21.1518,21.1566,21.1373,21.1469,18800.0
2008-04-16 14:40:00,43.75,43.85,43.74,43.83,25400.0,21.1469,21.1953,21.1421,21.1856,25400.0
2008-04-16 14:45:00,43.82,43.82,43.79,43.8,11000.0,21.1808,21.1808,21.1663,21.1711,11000.0
2008-04-16 14:50:00,43.8,43.9,43.79,43.89,25000.0,21.1711,21.2194,21.1663,21.2146,25000.0
2008-04-16 14:55:00,43.9,43.92,43.89,43.91,9700.0,21.2194,21.2291,21.2146,21.2243,9700.0
2008-04-16 15:00:00,43.9,43.93,43.89,43.93,14500.0,21.2194,21.2339,21.2146,21.2339,14500.0
2008-04-16 15:05:00,43.93,43.93,43.9,43.91,12000.0,21.2339,21.2339,21.2194,21.2243,12000.0
2008-04-16 15:10:00,43.91,43.96,43.91,43.96,20800.0,21.2243,21.2484,21.2243,21.2484,20800.0
2008-04-16 15:15:00,43.96,43.98,43.95,43.97,15000.0,21.2484,21.2581,21.2436,21.2533,15000.0
2008-04-16 15:20:00,43.97,43.98,43.96,43.98,11300.0,21.2533,21.2581,21.2484,21.2581,11300.0
2008-04-16 15:25:00,43.98,43.99,43.97,43.97,16300.0,21.2581,21.2629,21.2533,21.2533,16300.0
2008-04-16 15:30:00,43.97,43.98,43.97,43.97,20900.0,21.2533,21.2581,21.2533,21.2533,20900.0
2008-04-16 15:35:00,43.97,44.05,43.97,44.03,39400.0,21.2533,21.2919,21.2533,21.2823,39400.0
2008-04-16 15:40:00,44.04,44.11,44.04,44.11,43600.0,21.2871,21.3209,21.2871,21.3209,43600.0
2008-04-16 15:45:00,44.12,44.21,44.12,44.21,57100.0,21.3258,21.3693,21.3258,21.3693,57100.0
2008-04-16 15:50:00,44.21,44.29,44.19,44.27,113800.0,21.3693,21.4079,21.3596,21.3983,113800.0
2008-04-16 15:55:00,44.27,44.29,44.18,44.18,118600.0,21.3983,21.4079,21.3548,21.3548,118600.0
2008-04-17 09:30:00,44.02,44.49,44.02,44.23,35900.0,21.2774,21.5046,21.2774,21.3789,35900.0
2008-04-17 09:35:00,44.25,44.38,44.24,44.35,10800.0,21.3886,21.4514,21.3838,21.4369,10800.0
2008-04-17 09:40:00,44.34,44.45,44.31,44.42,15700.0,21.4321,21.4853,21.4176,21.4708,15700.0
2008-04-17 09:45:00,44.41,44.42,44.37,44.38,16200.0,21.4659,21.4708,21.4466,21.4514,16200.0
2008-04-17 09:50:00,44.39,44.5,44.37,44.49,17900.0,21.4563,21.5094,21.4466,21.5046,17900.0
2008-04-17 09:55:00,44.5,44.54,44.48,44.5,16900.0,21.5094,21.5288,21.4998,21.5094,16900.0
2008-04-17 10:00:00,44.5,44.5,44.38,44.45,27900.0,21.5094,21.5094,21.4514,21.4853,27900.0
2008-04-17 10:05:00,44.41,44.44,44.38,44.43,17200.0,21.4659,21.4804,21.4514,21.4756,17200.0
2008-04-17 10:10:00,44.42,44.42,44.33,44.34,17200.0,21.4708,21.4708,21.4273,21.4321,17200.0
2008-04-17 10:15:00,44.34,44.42,44.33,44.42,18800.0,21.4321,21.4708,21.4273,21.4708,18800.0
2008-04-17 10:20:00,44.42,44.52,44.41,44.42,22900.0,21.4708,21.5191,21.4659,21.4708,22900.0
2008-04-17 10:25:00,44.4,44.44,44.4,44.42,6700.0,21.4611,21.4804,21.4611,21.4708,6700.0
2008-04-17 10:30:00,44.43,44.45,44.42,44.43,5000.0,21.4756,21.4853,21.4708,21.4756,5000.0
2008-04-17 10:35:00,44.44,44.45,44.42,44.45,7100.0,21.4804,21.4853,21.4708,21.4853,7100.0
2008-04-17 10:40:00,44.45,44.47,44.41,44.43,15600.0,21.4853,21.4949,21.4659,21.4756,15600.0
2008-04-17 10:45:00,44.43,44.43,44.33,44.38,15200.0,21.4756,21.4756,21.4273,21.4514,15200.0
2008-04-17 10:50:00,44.36,44.38,44.27,44.27,9200.0,21.4418,21.4514,21.3983,21.3983,9200.0
2008-04-17 10:55:00,44.28,44.33,44.26,44.28,17000.0,21.4031,21.4273,21.3934,21.4031,17000.0
2008-04-17 11:00:00,44.28,44.33,44.28,44.32,11100.0,21.4031,21.4273,21.4031,21.4224,11100.0
2008-04-17 11:05:00,44.31,44.31,44.25,44.27,11600.0,21.4176,21.4176,21.3886,21.3983,11600.0
2008-04-17 11:10:00,44.26,44.28,44.23,44.23,8400.0,21.3934,21.4031,21.3789,21.3789,8400.0
2008-04-17 11:15:00,44.23,44.23,44.18,44.18,20800.0,21.3789,21.3789,21.3548,21.3548,20800.0
2008-04-17 11:20:00,44.18,44.19,44.13,44.14,32900.0,21.3548,21.3596,21.3306,21.3354,32900.0
2008-04-17 11:25:00,44.13,44.14,44.01,44.07,34300.0,21.3306,21.3354,21.2726,21.3016,34300.0
2008-04-17 11:30:00,44.07,44.07,43.98,43.99,19700.0,21.3016,21.3016,21.2581,21.2629,19700.0
2008-04-17 11:35:00,43.97,43.97,43.88,43.91,36400.0,21.2533,21.2533,21.2098,21.2243,36400.0
2008-04-17 11:40:00,43.9,43.92,43.89,43.92,13700.0,21.2194,21.2291,21.2146,21.2291,13700.0
2008-04-17 11:45:00,43.9,43.93,43.9,43.93,5600.0,21.2194,21.2339,21.2194,21.2339,5600.0
2008-04-17 11:50:00,43.92,43.93,43.82,43.82,11700.0,21.2291,21.2339,21.1808,21.1808,11700.0
2008-04-17 11:55:00,43.81,43.82,43.72,43.82,29200.0,21.1759,21.1808,21.1324,21.1808,29200.0
2008-04-17 12:00:00,43.84,43.91,43.83,43.9,16100.0,21.1904,21.2243,21.1856,21.2194,16100.0
2008-04-17 12:05:00,43.9,43.95,43.87,43.94,14200.0,21.2194,21.2436,21.2049,21.2388,14200.0
2008-04-17 12:10:00,43.95,44.07,43.95,44.07,20300.0,21.2436,21.3016,21.2436,21.3016,20300.0
2008-04-17 12:15:00,44.08,44.1,44.04,44.09,15100.0,21.3064,21.3161,21.2871,21.3113,15100.0
2008-04-17 12:20:00,44.09,44.09,44.05,44.06,7700.0,21.3113,21.3113,21.2919,21.2968,7700.0
2008-04-17 12:25:00,44.05,44.1,44.03,44.08,14200.0,21.2919,21.3161,21.2823,21.3064,14200.0
2008-04-17 12:30:00,44.09,44.1,44.05,44.05,6100.0,21.3113,21.3161,21.2919,21.2919,6100.0
2008-04-17 12:35:00,44.06,44.06,44.04,44.05,7200.0,21.2968,21.2968,21.2871,21.2919,7200.0
2008-04-17 12:40:00,44.03,44.03,44.01,44.01,7100.0,21.2823,21.2823,21.2726,21.2726,7100.0
2008-04-17 12:45:00,44.02,44.05,43.99,44.03,13800.0,21.2774,21.2919,21.2629,21.2823,13800.0
2008-04-17 12:50:00,44.02,44.08,44.01,44.05,14200.0,21.2774,21.3064,21.2726,21.2919,14200.0
2008-04-17 12:55:00,44.07,44.11,44.05,44.06,10900.0,21.3016,21.3209,21.2919,21.2968,10900.0
2008-04-17 13:00:00,44.06,44.07,44.03,44.03,5700.0,21.2968,21.3016,21.2823,21.2823,5700.0
2008-04-17 13:05:00,44.02,44.03,43.99,44.01,12600.0,21.2774,21.2823,21.2629,21.2726,12600.0
2008-04-17 13:10:00,44.01,44.02,43.95,43.95,13800.0,21.2726,21.2774,21.2436,21.2436,13800.0
2008-04-17 13:15:00,43.95,43.99,43.95,43.95,16900.0,21.2436,21.2629,21.2436,21.2436,16900.0
2008-04-17 13:20:00,43.98,43.98,43.92,43.97,23500.0,21.2581,21.2581,21.2291,21.2533,23500.0
2008-04-17 13:25:00,43.97,43.99,43.92,43.94,28600.0,21.2533,21.2629,21.2291,21.2388,28600.0
2008-04-17 13:30:00,43.93,43.96,43.93,43.95,31700.0,21.2339,21.2484,21.2339,21.2436,31700.0
2008-04-17 13:35:00,43.96,43.96,43.94,43.95,11500.0,21.2484,21.2484,21.2388,21.2436,11500.0
2008-04-17 13:40:00,43.96,43.97,43.9,43.9,12900.0,21.2484,21.2533,21.2194,21.2194,12900.0
2008-04-17 13:45:00,43.9,43.92,43.9,43.91,14000.0,21.2194,21.2291,21.2194,21.2243,14000.0
2008-04-17 13:50:00,43.92,43.93,43.87,43.89,17000.0,21.2291,21.2339,21.2049,21.2146,17000.0
2008-04-17 13:55:00,43.89,43.89,43.84,43.85,16000.0,21.2146,21.2146,21.1904,21.1953,16000.0
2008-04-17 14:00:00,43.86,43.86,43.84,43.84,10900.0,21.2001,21.2001,21.1904,21.1904,10900.0
2008-04-17 14:05:00,43.85,43.87,43.84,43.85,7700.0,21.1953,21.2049,21.1904,21.1953,7700.0
2008-04-17 14:10:00,43.85,43.85,43.79,43.79,23400.0,21.1953,21.1953,21.1663,21.1663,23400.0
2008-04-17 14:15:00,43.79,43.83,43.78,43.83,19700.0,21.1663,21.1856,21.1614,21.1856,19700.0
2008-04-17 14:20:00,43.82,43.83,43.79,43.8,17100.0,21.1808,21.1856,21.1663,21.1711,17100.0
2008-04-17 14:25:00,43.8,43.8,43.79,43.8,14300.0,21.1711,21.1711,21.1663,21.1711,14300.0
2008-04-17 14:30:00,43.8,43.82,43.77,43.79,39000.0,21.1711,21.1808,21.1566,21.1663,39000.0
2008-04-17 14:35:00,43.78,43.8,43.77,43.79,20900.0,21.1614,21.1711,21.1566,21.1663,20900.0
2008-04-17 14:40:00,43.8,43.8,43.76,43.79,19500.0,21.1711,21.1711,21.1518,21.1663,19500.0
2008-04-17 14:45:00,43.79,43.8,43.78,43.78,14400.0,21.1663,21.1711,21.1614,21.1614,14400.0
2008-04-17 14:50:00,43.76,43.77,43.72,43.73,29700.0,21.1518,21.1566,21.1324,21.1373,29700.0
2008-04-17 14:55:00,43.73,43.75,43.72,43.74,16600.0,21.1373,21.1469,21.1324,21.1421,16600.0
2008-04-17 15:00:00,43.74,43.79,43.73,43.75,28200.0,21.1421,21.1663,21.1373,21.1469,28200.0
2008-04-17 15:05:00,43.77,43.88,43.75,43.88,26700.0,21.1566,21.2098,21.1469,21.2098,26700.0
2008-04-17 15:10:00,43.87,43.88,43.81,43.83,21300.0,21.2049,21.2098,21.1759,21.1856,21300.0
2008-04-17 15:15:00,43.83,43.89,43.83,43.86,15500.0,21.1856,21.2146,21.1856,21.2001,15500.0
2008-04-17 15:20:00,43.86,43.89,43.85,43.88,18000.0,21.2001,21.2146,21.1953,21.2098,18000.0
2008-04-17 15:25:00,43.87,43.91,43.86,43.88,16500.0,21.2049,21.2243,21.2001,21.2098,16500.0
2008-04-17 15:30:00,43.89,43.95,43.86,43.95,22800.0,21.2146,21.2436,21.2001,21.2436,22800.0
2008-04-17 15:35:00,43.94,44.0,43.94,43.98,39000.0,21.2388,21.2678,21.2388,21.2581,39000.0
2008-04-17 15:40:00,43.97,43.98,43.91,43.94,20800.0,21.2533,21.2581,21.2243,21.2388,20800.0
2008-04-17 15:45:00,43.94,43.94,43.86,43.86,24400.0,21.2388,21.2388,21.2001,21.2001,24400.0
2008-04-17 15:50:00,43.87,43.94,43.85,43.94,65400.0,21.2049,21.2388,21.1953,21.2388,65400.0
2008-04-17 15:55:00,43.94,43.97,43.88,43.9,51400.0,21.2388,21.2533,21.2098,21.2194,51400.0
2008-04-18 09:30:00,44.48,44.59,44.37,44.49,322100.0,21.4998,21.553,21.4466,21.5046,322100.0
2008-04-18 09:35:00,44.49,44.49,44.22,44.32,34100.0,21.5046,21.5046,21.3741,21.4224,34100.0
2008-04-18 09:40:00,44.3,44.38,44.27,44.34,46100.0,21.4128,21.4514,21.3983,21.4321,46100.0
2008-04-18 09:45:00,44.36,44.44,44.34,44.36,25800.0,21.4418,21.4804,21.4321,21.4418,25800.0
2008-04-18 09:50:00,44.36,44.36,44.28,44.32,24800.0,21.4418,21.4418,21.4031,21.4224,24800.0
2008-04-18 09:55:00,44.32,44.35,44.27,44.34,19200.0,21.4224,21.4369,21.3983,21.4321,19200.0
2008-04-18 10:00:00,44.34,44.35,44.25,44.26,26600.0,21.4321,21.4369,21.3886,21.3934,26600.0
2008-04-18 10:05:00,44.26,44.28,44.23,44.24,13000.0,21.3934,21.4031,21.3789,21.3838,13000.0
2008-04-18 10:10:00,44.25,44.28,44.15,44.16,15400.0,21.3886,21.4031,21.3403,21.3451,15400.0
2008-04-18 10:15:00,44.16,44.17,44.08,44.15,21700.0,21.3451,21.3499,21.3064,21.3403,21700.0
2008-04-18 10:20:00,44.16,44.19,44.09,44.12,26400.0,21.3451,21.3596,21.3113,21.3258,26400.0
2008-04-18 10:25:00,44.13,44.15,44.1,44.11,23300.0,21.3306,21.3403,21.3161,21.3209,23300.0
2008-04-18 10:30:00,44.11,44.18,44.1,44.15,25000.0,21.3209,21.3548,21.3161,21.3403,25000.0
2008-04-18 10:35:00,44.14,44.19,44.14,44.18,24200.0,21.3354,21.3596,21.3354,21.3548,24200.0
2008-04-18 10:40:00,44.18,44.23,44.16,44.21,25600.0,21.3548,21.3789,21.3451,21.3693,25600.0
2008-04-18 10:45:00,44.21,44.21,44.13,44.14,17200.0,21.3693,21.3693,21.3306,21.3354,17200.0
2008-04-18 10:50:00,44.14,44.14,44.07,44.09,16500.0,21.3354,21.3354,21.3016,21.3113,16500.0
2008-04-18 10:55:00,44.09,44.14,44.08,44.14,12300.0,21.3113,21.3354,21.3064,21.3354,12300.0
2008-04-18 11:00:00,44.14,44.19,44.13,44.13,25800.0,21.3354,21.3596,21.3306,21.3306,25800.0
2008-04-18 11:05:00,44.13,44.14,44.01,44.03,23700.0,21.3306,21.3354,21.2726,21.2823,23700.0
2008-04-18 11:10:00,44.03,44.04,43.95,43.98,26200.0,21.2823,21.2871,21.2436,21.2581,26200.0
2008-04-18 11:15:00,43.99,44.01,43.95,43.95,17200.0,21.2629,21.2726,21.2436,21.2436,17200.0
2008-04-18 11:20:00,43.96,44.02,43.96,43.99,26200.0,21.2484,21.2774,21.2484,21.2629,26200.0
2008-04-18 11:25:00,43.99,44.06,43.98,44.06,29800.0,21.2629,21.2968,21.2581,21.2968,29800.0
2008-04-18 11:30:00,44.06,44.08,44.01,44.01,16500.0,21.2968,21.3064,21.2726,21.2726,16500.0
2008-04-18 11:35:00,44.01,44.04,44.01,44.03,7600.0,21.2726,21.2871,21.2726,21.2823,7600.0
2008-04-18 11:40:00,44.03,44.09,44.03,44.09,11800.0,21.2823,21.3113,21.2823,21.3113,11800.0
2008-04-18 11:45:00,44.1,44.15,44.08,44.14,17100.0,21.3161,21.3403,21.3064,21.3354,17100.0
2008-04-18 11:50:00,44.14,44.15,44.12,44.13,12900.0,21.3354,21.3403,21.3258,21.3306,12900.0
2008-04-18 11:55:00,44.14,44.23,44.12,44.22,15800.0,21.3354,21.3789,21.3258,21.3741,15800.0
2008-04-18 12:00:00,44.21,44.23,44.15,44.16,12100.0,21.3693,21.3789,21.3403,21.3451,12100.0
2008-04-18 12:05:00,44.16,44.16,44.12,44.13,7600.0,21.3451,21.3451,21.3258,21.3306,7600.0
2008-04-18 12:10:00,44.13,44.14,44.07,44.09,11500.0,21.3306,21.3354,21.3016,21.3113,11500.0
2008-04-18 12:15:00,44.08,44.15,44.08,44.12,13600.0,21.3064,21.3403,21.3064,21.3258,13600.0
2008-04-18 12:20:00,44.1,44.12,44.08,44.12,14100.0,21.3161,21.3258,21.3064,21.3258,14100.0
2008-04-18 12:25:00,44.11,44.13,44.11,44.12,22300.0,21.3209,21.3306,21.3209,21.3258,22300.0
2008-04-18 12:30:00,44.11,44.17,44.1,44.12,27200.0,21.3209,21.3499,21.3161,21.3258,27200.0
2008-04-18 12:35:00,44.12,44.12,44.09,44.12,24600.0,21.3258,21.3258,21.3113,21.3258,24600.0
2008-04-18 12:40:00,44.13,44.16,44.11,44.11,10100.0,21.3306,21.3451,21.3209,21.3209,10100.0
2008-04-18 12:45:00,44.12,44.16,44.11,44.11,13300.0,21.3258,21.3451,21.3209,21.3209,13300.0
2008-04-18 12:50:00,44.11,44.12,44.09,44.09,10200.0,21.3209,21.3258,21.3113,21.3113,10200.0
2008-04-18 12:55:00,44.09,44.09,44.02,44.03,10200.0,21.3113,21.3113,21.2774,21.2823,10200.0
2008-04-18 13:00:00,44.03,44.08,44.02,44.07,16300.0,21.2823,21.3064,21.2774,21.3016,16300.0
2008-04-18 13:05:00,44.07,44.14,44.07,44.14,23100.0,21.3016,21.3354,21.3016,21.3354,23100.0
2008-04-18 13:10:00,44.13,44.15,44.1,44.11,8800.0,21.3306,21.3403,21.3161,21.3209,8800.0
2008-04-18 13:15:00,44.1,44.11,44.09,44.1,6600.0,21.3161,21.3209,21.3113,21.3161,6600.0
2008-04-18 13:20:00,44.1,44.12,44.08,44.12,7200.0,21.3161,21.3258,21.3064,21.3258,7200.0
2008-04-18 13:25:00,44.11,44.15,44.1,44.12,9300.0,21.3209,21.3403,21.3161,21.3258,9300.0
2008-04-18 13:30:00,44.13,44.13,44.11,44.11,5800.0,21.3306,21.3306,21.3209,21.3209,5800.0
2008-04-18 13:35:00,44.1,44.1,44.06,44.08,11600.0,21.3161,21.3161,21.2968,21.3064,11600.0
2008-04-18 13:40:00,44.07,44.08,44.04,44.07,7500.0,21.3016,21.3064,21.2871,21.3016,7500.0
2008-04-18 13:45:00,44.08,44.09,44.06,44.07,5400.0,21.3064,21.3113,21.2968,21.3016,5400.0
2008-04-18 13:50:00,44.08,44.08,44.05,44.06,8400.0,21.3064,21.3064,21.2919,21.2968,8400.0
2008-04-18 13:55:00,44.06,44.07,44.04,44.06,12700.0,21.2968,21.3016,21.2871,21.2968,12700.0
2008-04-18 14:00:00,44.07,44.07,44.05,44.07,5200.0,21.3016,21.3016,21.2919,21.3016,5200.0
2008-04-18 14:05:00,44.07,44.08,44.06,44.07,17700.0,21.3016,21.3064,21.2968,21.3016,17700.0
2008-04-18 14:10:00,44.07,44.11,44.06,44.1,17900.0,21.3016,21.3209,21.2968,21.3161,17900.0
2008-04-18 14:15:00,44.1,44.11,44.07,44.1,11100.0,21.3161,21.3209,21.3016,21.3161,11100.0
2008-04-18 14:20:00,44.11,44.12,44.09,44.11,9400.0,21.3209,21.3258,21.3113,21.3209,9400.0
2008-04-18 14:25:00,44.12,44.12,44.04,44.06,18000.0,21.3258,21.3258,21.2871,21.2968,18000.0
2008-04-18 14:30:00,44.07,44.08,44.06,44.07,8500.0,21.3016,21.3064,21.2968,21.3016,8500.0
2008-04-18 14:35:00,44.09,44.1,44.01,44.02,23500.0,21.3113,21.3161,21.2726,21.2774,23500.0
2008-04-18 14:40:00,44.01,44.09,44.0,44.09,20200.0,21.2726,21.3113,21.2678,21.3113,20200.0
2008-04-18 14:45:00,44.08,44.1,44.08,44.1,11800.0,21.3064,21.3161,21.3064,21.3161,11800.0
2008-04-18 14:50:00,44.1,44.13,44.06,44.06,19600.0,21.3161,21.3306,21.2968,21.2968,19600.0
2008-04-18 14:55:00,44.08,44.08,44.04,44.04,19200.0,21.3064,21.3064,21.2871,21.2871,19200.0
2008-04-18 15:00:00,44.04,44.05,43.97,44.04,43300.0,21.2871,21.2919,21.2533,21.2871,43300.0
2008-04-18 15:05:00,44.04,44.05,44.01,44.02,11300.0,21.2871,21.2919,21.2726,21.2774,11300.0
2008-04-18 15:10:00,44.03,44.05,43.99,44.04,32900.0,21.2823,21.2919,21.2629,21.2871,32900.0
2008-04-18 15:15:00,44.04,44.05,43.97,43.98,23700.0,21.2871,21.2919,21.2533,21.2581,23700.0
2008-04-18 15:20:00,43.98,43.99,43.92,43.97,33100.0,21.2581,21.2629,21.2291,21.2533,33100.0
2008-04-18 15:25:00,43.96,43.99,43.93,43.99,30800.0,21.2484,21.2629,21.2339,21.2629,30800.0
2008-04-18 15:30:00,43.99,44.06,43.97,44.04,94900.0,21.2629,21.2968,21.2533,21.2871,94900.0
2008-04-18 15:35:00,44.03,44.06,43.99,43.99,50300.0,21.2823,21.2968,21.2629,21.2629,50300.0
2008-04-18 15:40:00,43.99,44.03,43.97,43.98,48600.0,21.2629,21.2823,21.2533,21.2581,48600.0
2008-04-18 15:45:00,43.98,44.02,43.97,43.98,43900.0,21.2581,21.2774,21.2533,21.2581,43900.0
2008-04-18 15:50:00,43.99,44.07,43.97,44.05,88900.0,21.2629,21.3016,21.2533,21.2919,88900.0
2008-04-18 15:55:00,44.04,44.19,44.04,44.17,81100.0,21.2871,21.3596,21.2871,21.3499,81100.0
2008-04-21 09:30:00,43.94,44.11,43.89,44.09,18300.0,21.2388,21.3209,21.2146,21.3113,18300.0
2008-04-21 09:35:00,44.07,44.07,43.83,43.9,14600.0,21.3016,21.3016,21.1856,21.2194,14600.0
2008-04-21 09:40:00,43.9,43.91,43.78,43.87,12000.0,21.2194,21.2243,21.1614,21.2049,12000.0
2008-04-21 09:45:00,43.88,43.88,43.72,43.76,18900.0,21.2098,21.2098,21.1324,21.1518,18900.0
2008-04-21 09:50:00,43.75,43.77,43.7,43.7,21500.0,21.1469,21.1566,21.1228,21.1228,21500.0
2008-04-21 09:55:00,43.72,43.72,43.57,43.57,38500.0,21.1324,21.1324,21.0599,21.0599,38500.0
2008-04-21 10:00:00,43.58,43.64,43.54,43.58,34100.0,21.0648,21.0938,21.0454,21.0648,34100.0
2008-04-21 10:05:00,43.59,43.7,43.57,43.68,27800.0,21.0696,21.1228,21.0599,21.1131,27800.0
2008-04-21 10:10:00,43.67,43.69,43.57,43.59,31500.0,21.1083,21.1179,21.0599,21.0696,31500.0
2008-04-21 10:15:00,43.59,43.62,43.57,43.62,24400.0,21.0696,21.0841,21.0599,21.0841,24400.0
2008-04-21 10:20:00,43.61,43.66,43.57,43.63,24200.0,21.0793,21.1034,21.0599,21.0889,24200.0
2008-04-21 10:25:00,43.63,43.63,43.53,43.54,29300.0,21.0889,21.0889,21.0406,21.0454,29300.0
2008-04-21 10:30:00,43.54,43.58,43.53,43.57,24200.0,21.0454,21.0648,21.0406,21.0599,24200.0
2008-04-21 10:35:00,43.57,43.58,43.54,43.57,22100.0,21.0599,21.0648,21.0454,21.0599,22100.0
2008-04-21 10:40:00,43.56,43.57,43.55,43.55,15600.0,21.0551,21.0599,21.0503,21.0503,15600.0
2008-04-21 10:45:00,43.56,43.57,43.55,43.55,11000.0,21.0551,21.0599,21.0503,21.0503,11000.0
2008-04-21 10:50:00,43.56,43.58,43.48,43.49,26300.0,21.0551,21.0648,21.0164,21.0213,26300.0
2008-04-21 10:55:00,43.48,43.54,43.48,43.52,30600.0,21.0164,21.0454,21.0164,21.0358,30600.0
2008-04-21 11:00:00,43.52,43.55,43.51,43.51,14500.0,21.0358,21.0503,21.0309,21.0309,14500.0
2008-04-21 11:05:00,43.5,43.53,43.49,43.49,12100.0,21.0261,21.0406,21.0213,21.0213,12100.0
2008-04-21 11:10:00,43.49,43.49,43.47,43.48,16000.0,21.0213,21.0213,21.0116,21.0164,16000.0
2008-04-21 11:15:00,43.48,43.52,43.46,43.49,17600.0,21.0164,21.0358,21.0068,21.0213,17600.0
2008-04-21 11:20:00,43.46,43.5,43.45,43.45,18000.0,21.0068,21.0261,21.0019,21.0019,18000.0
2008-04-21 11:25:00,43.45,43.47,43.4,43.42,49100.0,21.0019,21.0116,20.9778,20.9874,49100.0
2008-04-21 11:30:00,43.42,43.43,43.38,43.42,19500.0,20.9874,20.9923,20.9681,20.9874,19500.0
2008-04-21 11:35:00,43.43,43.44,43.38,43.39,23800.0,20.9923,20.9971,20.9681,20.9729,23800.0
2008-04-21 11:40:00,43.39,43.39,43.36,43.38,10800.0,20.9729,20.9729,20.9584,20.9681,10800.0
2008-04-21 11:45:00,43.37,43.4,43.35,43.37,22600.0,20.9633,20.9778,20.9536,20.9633,22600.0
2008-04-21 11:50:00,43.37,43.42,43.37,43.4,19900.0,20.9633,20.9874,20.9633,20.9778,19900.0
2008-04-21 11:55:00,43.4,43.42,43.38,43.39,21200.0,20.9778,20.9874,20.9681,20.9729,21200.0
2008-04-21 12:00:00,43.38,43.41,43.35,43.41,11000.0,20.9681,20.9826,20.9536,20.9826,11000.0
2008-04-21 12:05:00,43.4,43.41,43.4,43.4,10400.0,20.9778,20.9826,20.9778,20.9778,10400.0
2008-04-21 12:10:00,43.4,43.45,43.39,43.43,15800.0,20.9778,21.0019,20.9729,20.9923,15800.0
2008-04-21 12:15:00,43.44,43.44,43.41,43.44,9300.0,20.9971,20.9971,20.9826,20.9971,9300.0
2008-04-21 12:20:00,43.43,43.45,43.43,43.45,10900.0,20.9923,21.0019,20.9923,21.0019,10900.0
2008-04-21 12:25:00,43.45,43.45,43.41,43.41,11600.0,21.0019,21.0019,20.9826,20.9826,11600.0
2008-04-21 12:30:00,43.41,43.42,43.41,43.41,7000.0,20.9826,20.9874,20.9826,20.9826,7000.0
2008-04-21 12:35:00,43.42,43.42,43.37,43.38,14000.0,20.9874,20.9874,20.9633,20.9681,14000.0
2008-04-21 12:40:00,43.38,43.42,43.38,43.4,8000.0,20.9681,20.9874,20.9681,20.9778,8000.0
2008-04-21 12:45:00,43.39,43.42,43.39,43.41,9800.0,20.9729,20.9874,20.9729,20.9826,9800.0
2008-04-21 12:50:00,43.4,43.41,43.38,43.39,11200.0,20.9778,20.9826,20.9681,20.9729,11200.0
2008-04-21 12:55:00,43.39,43.39,43.37,43.38,13200.0,20.9729,20.9729,20.9633,20.9681,13200.0
2008-04-21 13:00:00,43.38,43.38,43.36,43.37,12900.0,20.9681,20.9681,20.9584,20.9633,12900.0
2008-04-21 13:05:00,43.37,43.37,43.34,43.35,4900.0,20.9633,20.9633,20.9488,20.9536,4900.0
2008-04-21 13:10:00,43.35,43.46,43.34,43.45,23700.0,20.9536,21.0068,20.9488,21.0019,23700.0
2008-04-21 13:15:00,43.45,43.6,43.45,43.5,85200.0,21.0019,21.0744,21.0019,21.0261,85200.0
2008-04-21 13:20:00,43.51,43.54,43.5,43.51,9000.0,21.0309,21.0454,21.0261,21.0309,9000.0
2008-04-21 13:25:00,43.51,43.51,43.44,43.44,14100.0,21.0309,21.0309,20.9971,20.9971,14100.0
2008-04-21 13:30:00,43.45,43.46,43.37,43.41,14000.0,21.0019,21.0068,20.9633,20.9826,14000.0
2008-04-21 13:35:00,43.42,43.46,43.42,43.43,9600.0,20.9874,21.0068,20.9874,20.9923,9600.0
2008-04-21 13:40:00,43.43,43.43,43.4,43.41,9100.0,20.9923,20.9923,20.9778,20.9826,9100.0
2008-04-21 13:45:00,43.41,43.43,43.38,43.4,13800.0,20.9826,20.9923,20.9681,20.9778,13800.0
2008-04-21 13:50:00,43.39,43.42,43.39,43.41,10200.0,20.9729,20.9874,20.9729,20.9826,10200.0
2008-04-21 13:55:00,43.41,43.41,43.39,43.4,18700.0,20.9826,20.9826,20.9729,20.9778,18700.0
2008-04-21 14:00:00,43.39,43.4,43.36,43.38,32900.0,20.9729,20.9778,20.9584,20.9681,32900.0
2008-04-21 14:05:00,43.37,43.4,43.37,43.39,20600.0,20.9633,20.9778,20.9633,20.9729,20600.0
2008-04-21 14:10:00,43.38,43.42,43.38,43.41,18500.0,20.9681,20.9874,20.9681,20.9826,18500.0
2008-04-21 14:15:00,43.41,43.41,43.4,43.41,7900.0,20.9826,20.9826,20.9778,20.9826,7900.0
2008-04-21 14:20:00,43.41,43.41,43.34,43.39,20400.0,20.9826,20.9826,20.9488,20.9729,20400.0
2008-04-21 14:25:00,43.38,43.4,43.36,43.39,22300.0,20.9681,20.9778,20.9584,20.9729,22300.0
2008-04-21 14:30:00,43.38,43.47,43.36,43.46,24300.0,20.9681,21.0116,20.9584,21.0068,24300.0
2008-04-21 14:35:00,43.46,43.48,43.45,43.48,15600.0,21.0068,21.0164,21.0019,21.0164,15600.0
2008-04-21 14:40:00,43.48,43.48,43.43,43.43,15300.0,21.0164,21.0164,20.9923,20.9923,15300.0
2008-04-21 14:45:00,43.44,43.55,43.43,43.52,29300.0,20.9971,21.0503,20.9923,21.0358,29300.0
2008-04-21 14:50:00,43.53,43.56,43.52,43.56,32200.0,21.0406,21.0551,21.0358,21.0551,32200.0
2008-04-21 14:55:00,43.56,43.58,43.54,43.58,42600.0,21.0551,21.0648,21.0454,21.0648,42600.0
2008-04-21 15:00:00,43.58,43.63,43.55,43.63,64700.0,21.0648,21.0889,21.0503,21.0889,64700.0
2008-04-21 15:05:00,43.63,43.64,43.61,43.64,37400.0,21.0889,21.0938,21.0793,21.0938,37400.0
2008-04-21 15:10:00,43.65,43.65,43.61,43.62,45000.0,21.0986,21.0986,21.0793,21.0841,45000.0
2008-04-21 15:15:00,43.62,43.68,43.62,43.67,25300.0,21.0841,21.1131,21.0841,21.1083,25300.0
2008-04-21 15:20:00,43.68,43.73,43.67,43.72,54600.0,21.1131,21.1373,21.1083,21.1324,54600.0
2008-04-21 15:25:00,43.72,43.74,43.69,43.69,42300.0,21.1324,21.1421,21.1179,21.1179,42300.0
2008-04-21 15:30:00,43.69,43.73,43.67,43.73,42100.0,21.1179,21.1373,21.1083,21.1373,42100.0
2008-04-21 15:35:00,43.73,43.81,43.73,43.8,47200.0,21.1373,21.1759,21.1373,21.1711,47200.0
2008-04-21 15:40:00,43.8,43.85,43.8,43.84,45100.0,21.1711,21.1953,21.1711,21.1904,45100.0
2008-04-21 15:45:00,43.85,43.86,43.84,43.86,32600.0,21.1953,21.2001,21.1904,21.2001,32600.0
2008-04-21 15:50:00,43.86,43.9,43.78,43.78,55600.0,21.2001,21.2194,21.1614,21.1614,55600.0
2008-04-21 15:55:00,43.78,43.81,43.73,43.74,113700.0,21.1614,21.1759,21.1373,21.1421,113700.0
2008-04-22 09:30:00,43.53,43.71,43.48,43.61,21800.0,21.0406,21.1276,21.0164,21.0793,21800.0
2008-04-22 09:35:00,43.6,43.65,43.49,43.62,11300.0,21.0744,21.0986,21.0213,21.0841,11300.0
2008-04-22 09:40:00,43.6,43.66,43.6,43.6,10400.0,21.0744,21.1034,21.0744,21.0744,10400.0
2008-04-22 09:45:00,43.58,43.61,43.51,43.52,13200.0,21.0648,21.0793,21.0309,21.0358,13200.0
2008-04-22 09:50:00,43.51,43.6,43.5,43.56,15900.0,21.0309,21.0744,21.0261,21.0551,15900.0
2008-04-22 09:55:00,43.55,43.6,43.54,43.57,17400.0,21.0503,21.0744,21.0454,21.0599,17400.0
2008-04-22 10:00:00,43.55,43.64,43.53,43.61,28000.0,21.0503,21.0938,21.0406,21.0793,28000.0
2008-04-22 10:05:00,43.6,43.6,43.45,43.51,17200.0,21.0744,21.0744,21.0019,21.0309,17200.0
2008-04-22 10:10:00,43.5,43.5,43.4,43.44,14600.0,21.0261,21.0261,20.9778,20.9971,14600.0
2008-04-22 10:15:00,43.42,43.44,43.39,43.39,15700.0,20.9874,20.9971,20.9729,20.9729,15700.0
2008-04-22 10:20:00,43.38,43.43,43.34,43.37,31000.0,20.9681,20.9923,20.9488,20.9633,31000.0
2008-04-22 10:25:00,43.38,43.42,43.31,43.31,36300.0,20.9681,20.9874,20.9343,20.9343,36300.0
2008-04-22 10:30:00,43.3,43.34,43.29,43.29,12700.0,20.9294,20.9488,20.9246,20.9246,12700.0
2008-04-22 10:35:00,43.29,43.35,43.28,43.35,8600.0,20.9246,20.9536,20.9198,20.9536,8600.0
2008-04-22 10:40:00,43.34,43.35,43.28,43.33,9900.0,20.9488,20.9536,20.9198,20.9439,9900.0
2008-04-22 10:45:00,43.31,43.35,43.29,43.35,9900.0,20.9343,20.9536,20.9246,20.9536,9900.0
2008-04-22 10:50:00,43.36,43.45,43.36,43.41,28700.0,20.9584,21.0019,20.9584,20.9826,28700.0
2008-04-22 10:55:00,43.41,43.43,43.4,43.42,6100.0,20.9826,20.9923,20.9778,20.9874,6100.0
2008-04-22 11:00:00,43.42,43.43,43.38,43.38,13200.0,20.9874,20.9923,20.9681,20.9681,13200.0
2008-04-22 11:05:00,43.39,43.42,43.38,43.39,12700.0,20.9729,20.9874,20.9681,20.9729,12700.0
2008-04-22 11:10:00,43.39,43.42,43.39,43.41,7400.0,20.9729,20.9874,20.9729,20.9826,7400.0
2008-04-22 11:15:00,43.4,43.42,43.39,43.39,7700.0,20.9778,20.9874,20.9729,20.9729,7700.0
2008-04-22 11:20:00,43.41,43.41,43.37,43.39,12600.0,20.9826,20.9826,20.9633,20.9729,12600.0
2008-04-22 11:25:00,43.39,43.41,43.38,43.39,12600.0,20.9729,20.9826,20.9681,20.9729,12600.0
2008-04-22 11:30:00,43.4,43.43,43.38,43.4,16700.0,20.9778,20.9923,20.9681,20.9778,16700.0
2008-04-22 11:35:00,43.4,43.46,43.4,43.45,8500.0,20.9778,21.0068,20.9778,21.0019,8500.0
2008-04-22 11:40:00,43.46,43.53,43.44,43.46,29200.0,21.0068,21.0406,20.9971,21.0068,29200.0
2008-04-22 11:45:00,43.46,43.53,43.41,43.44,30300.0,21.0068,21.0406,20.9826,20.9971,30300.0
2008-04-22 11:50:00,43.42,43.47,43.4,43.46,16400.0,20.9874,21.0116,20.9778,21.0068,16400.0
2008-04-22 11:55:00,43.46,43.49,43.44,43.49,5300.0,21.0068,21.0213,20.9971,21.0213,5300.0
2008-04-22 12:00:00,43.46,43.49,43.43,43.45,9700.0,21.0068,21.0213,20.9923,21.0019,9700.0
2008-04-22 12:05:00,43.45,43.52,43.45,43.52,11500.0,21.0019,21.0358,21.0019,21.0358,11500.0
2008-04-22 12:10:00,43.51,43.52,43.49,43.51,7100.0,21.0309,21.0358,21.0213,21.0309,7100.0
2008-04-22 12:15:00,43.51,43.51,43.49,43.5,7900.0,21.0309,21.0309,21.0213,21.0261,7900.0
2008-04-22 12:20:00,43.49,43.54,43.46,43.54,10900.0,21.0213,21.0454,21.0068,21.0454,10900.0
2008-04-22 12:25:00,43.56,43.56,43.51,43.55,15100.0,21.0551,21.0551,21.0309,21.0503,15100.0
2008-04-22 12:30:00,43.56,43.57,43.53,43.53,13700.0,21.0551,21.0599,21.0406,21.0406,13700.0
2008-04-22 12:35:00,43.53,43.57,43.52,43.57,5600.0,21.0406,21.0599,21.0358,21.0599,5600.0
2008-04-22 12:40:00,43.57,43.58,43.53,43.53,8300.0,21.0599,21.0648,21.0406,21.0406,8300.0
2008-04-22 12:45:00,43.55,43.59,43.53,43.56,21600.0,21.0503,21.0696,21.0406,21.0551,21600.0
2008-04-22 12:50:00,43.56,43.56,43.5,43.53,26600.0,21.0551,21.0551,21.0261,21.0406,26600.0
2008-04-22 12:55:00,43.53,43.53,43.45,43.47,25400.0,21.0406,21.0406,21.0019,21.0116,25400.0
2008-04-22 13:00:00,43.46,43.48,43.42,43.47,29200.0,21.0068,21.0164,20.9874,21.0116,29200.0
2008-04-22 13:05:00,43.47,43.47,43.44,43.47,19000.0,21.0116,21.0116,20.9971,21.0116,19000.0
2008-04-22 13:10:00,43.47,43.48,43.46,43.46,3900.0,21.0116,21.0164,21.0068,21.0068,3900.0
2008-04-22 13:15:00,43.47,43.47,43.44,43.45,7700.0,21.0116,21.0116,20.9971,21.0019,7700.0
2008-04-22 13:20:00,43.45,43.46,43.42,43.42,19900.0,21.0019,21.0068,20.9874,20.9874,19900.0
2008-04-22 13:25:00,43.41,43.42,43.35,43.37,21100.0,20.9826,20.9874,20.9536,20.9633,21100.0
2008-04-22 13:30:00,43.37,43.4,43.36,43.37,8600.0,20.9633,20.9778,20.9584,20.9633,8600.0
2008-04-22 13:35:00,43.38,43.41,43.37,43.39,16700.0,20.9681,20.9826,20.9633,20.9729,16700.0
2008-04-22 13:40:00,43.4,43.41,43.34,43.39,5400.0,20.9778,20.9826,20.9488,20.9729,5400.0
2008-04-22 13:45:00,43.38,43.39,43.36,43.37,9100.0,20.9681,20.9729,20.9584,20.9633,9100.0
2008-04-22 13:50:00,43.36,43.39,43.32,43.34,10700.0,20.9584,20.9729,20.9391,20.9488,10700.0
2008-04-22 13:55:00,43.35,43.4,43.35,43.4,11500.0,20.9536,20.9778,20.9536,20.9778,11500.0
2008-04-22 14:00:00,43.4,43.4,43.34,43.36,9400.0,20.9778,20.9778,20.9488,20.9584,9400.0
2008-04-22 14:05:00,43.35,43.39,43.35,43.36,11200.0,20.9536,20.9729,20.9536,20.9584,11200.0
2008-04-22 14:10:00,43.36,43.38,43.32,43.35,15600.0,20.9584,20.9681,20.9391,20.9536,15600.0
2008-04-22 14:15:00,43.35,43.36,43.32,43.34,6700.0,20.9536,20.9584,20.9391,20.9488,6700.0
2008-04-22 14:20:00,43.34,43.42,43.34,43.4,10300.0,20.9488,20.9874,20.9488,20.9778,10300.0
2008-04-22 14:25:00,43.39,43.43,43.34,43.34,14800.0,20.9729,20.9923,20.9488,20.9488,14800.0
2008-04-22 14:30:00,43.34,43.4,43.33,43.37,12500.0,20.9488,20.9778,20.9439,20.9633,12500.0
2008-04-22 14:35:00,43.37,43.4,43.33,43.38,14500.0,20.9633,20.9778,20.9439,20.9681,14500.0
2008-04-22 14:40:00,43.39,43.39,43.29,43.31,14900.0,20.9729,20.9729,20.9246,20.9343,14900.0
2008-04-22 14:45:00,43.29,43.31,43.26,43.28,22400.0,20.9246,20.9343,20.9101,20.9198,22400.0
2008-04-22 14:50:00,43.26,43.3,43.21,43.21,23900.0,20.9101,20.9294,20.8859,20.8859,23900.0
2008-04-22 14:55:00,43.2,43.22,43.16,43.21,29900.0,20.8811,20.8907,20.8617,20.8859,29900.0
2008-04-22 15:00:00,43.22,43.24,43.2,43.23,11800.0,20.8907,20.9004,20.8811,20.8956,11800.0
2008-04-22 15:05:00,43.23,43.32,43.22,43.3,19400.0,20.8956,20.9391,20.8907,20.9294,19400.0
2008-04-22 15:10:00,43.31,43.33,43.29,43.32,8500.0,20.9343,20.9439,20.9246,20.9391,8500.0
2008-04-22 15:15:00,43.32,43.34,43.28,43.3,20300.0,20.9391,20.9488,20.9198,20.9294,20300.0
2008-04-22 15:20:00,43.3,43.36,43.3,43.31,16300.0,20.9294,20.9584,20.9294,20.9343,16300.0
2008-04-22 15:25:00,43.31,43.35,43.29,43.34,19400.0,20.9343,20.9536,20.9246,20.9488,19400.0
2008-04-22 15:30:00,43.34,43.38,43.32,43.35,12100.0,20.9488,20.9681,20.9391,20.9536,12100.0
2008-04-22 15:35:00,43.34,43.37,43.31,43.31,17700.0,20.9488,20.9633,20.9343,20.9343,17700.0
2008-04-22 15:40:00,43.31,43.31,43.26,43.27,31300.0,20.9343,20.9343,20.9101,20.9149,31300.0
2008-04-22 15:45:00,43.26,43.37,43.26,43.34,16600.0,20.9101,20.9633,20.9101,20.9488,16600.0
2008-04-22 15:50:00,43.34,43.43,43.34,43.39,26200.0,20.9488,20.9923,20.9488,20.9729,26200.0
2008-04-22 15:55:00,43.38,43.47,43.38,43.47,71800.0,20.9681,21.0116,20.9681,21.0116,71800.0
2008-04-23 09:30:00,43.68,43.68,43.19,43.2,46900.0,21.1131,21.1131,20.8762,20.8811,46900.0
2008-04-23 09:35:00,43.22,43.38,43.15,43.36,56800.0,20.8907,20.9681,20.8569,20.9584,56800.0
2008-04-23 09:40:00,43.34,43.42,43.33,43.37,40600.0,20.9488,20.9874,20.9439,20.9633,40600.0
2008-04-23 09:45:00,43.37,43.45,43.35,43.37,37800.0,20.9633,21.0019,20.9536,20.9633,37800.0
2008-04-23 09:50:00,43.38,43.41,43.3,43.35,46700.0,20.9681,20.9826,20.9294,20.9536,46700.0
2008-04-23 09:55:00,43.35,43.44,43.33,43.4,52800.0,20.9536,20.9971,20.9439,20.9778,52800.0
2008-04-23 10:00:00,43.4,43.42,43.36,43.4,43000.0,20.9778,20.9874,20.9584,20.9778,43000.0
2008-04-23 10:05:00,43.39,43.42,43.35,43.35,46600.0,20.9729,20.9874,20.9536,20.9536,46600.0
2008-04-23 10:10:00,43.35,43.35,43.26,43.28,28000.0,20.9536,20.9536,20.9101,20.9198,28000.0
2008-04-23 10:15:00,43.27,43.27,43.21,43.23,26300.0,20.9149,20.9149,20.8859,20.8956,26300.0
2008-04-23 10:20:00,43.23,43.26,43.21,43.21,13800.0,20.8956,20.9101,20.8859,20.8859,13800.0
2008-04-23 10:25:00,43.22,43.25,43.15,43.24,43000.0,20.8907,20.9053,20.8569,20.9004,43000.0
2008-04-23 10:30:00,43.25,43.36,43.23,43.27,349800.0,20.9053,20.9584,20.8956,20.9149,349800.0
2008-04-23 10:35:00,43.26,43.42,43.26,43.42,55200.0,20.9101,20.9874,20.9101,20.9874,55200.0
2008-04-23 10:40:00,43.42,43.51,43.42,43.49,36000.0,20.9874,21.0309,20.9874,21.0213,36000.0
2008-04-23 10:45:00,43.48,43.51,43.45,43.5,41300.0,21.0164,21.0309,21.0019,21.0261,41300.0
2008-04-23 10:50:00,43.51,43.63,43.5,43.62,102900.0,21.0309,21.0889,21.0261,21.0841,102900.0
2008-04-23 10:55:00,43.6,43.62,43.54,43.56,48200.0,21.0744,21.0841,21.0454,21.0551,48200.0
2008-04-23 11:00:00,43.55,43.59,43.53,43.57,26200.0,21.0503,21.0696,21.0406,21.0599,26200.0
2008-04-23 11:05:00,43.56,43.67,43.56,43.66,37500.0,21.0551,21.1083,21.0551,21.1034,37500.0
2008-04-23 11:10:00,43.66,43.72,43.66,43.7,32200.0,21.1034,21.1324,21.1034,21.1228,32200.0
2008-04-23 11:15:00,43.69,43.7,43.63,43.63,25600.0,21.1179,21.1228,21.0889,21.0889,25600.0
2008-04-23 11:20:00,43.64,43.7,43.62,43.7,35000.0,21.0938,21.1228,21.0841,21.1228,35000.0
2008-04-23 11:25:00,43.7,43.73,43.69,43.73,34900.0,21.1228,21.1373,21.1179,21.1373,34900.0
2008-04-23 11:30:00,43.72,43.74,43.64,43.66,40400.0,21.1324,21.1421,21.0938,21.1034,40400.0
2008-04-23 11:35:00,43.66,43.71,43.65,43.67,25200.0,21.1034,21.1276,21.0986,21.1083,25200.0
2008-04-23 11:40:00,43.66,43.71,43.65,43.69,26700.0,21.1034,21.1276,21.0986,21.1179,26700.0
2008-04-23 11:45:00,43.68,43.71,43.67,43.67,19000.0,21.1131,21.1276,21.1083,21.1083,19000.0
2008-04-23 11:50:00,43.67,43.68,43.65,43.65,23200.0,21.1083,21.1131,21.0986,21.0986,23200.0
2008-04-23 11:55:00,43.65,43.65,43.6,43.6,25400.0,21.0986,21.0986,21.0744,21.0744,25400.0
2008-04-23 12:00:00,43.6,43.61,43.59,43.59,15700.0,21.0744,21.0793,21.0696,21.0696,15700.0
2008-04-23 12:05:00,43.59,43.63,43.58,43.62,34200.0,21.0696,21.0889,21.0648,21.0841,34200.0
2008-04-23 12:10:00,43.63,43.65,43.62,43.63,21600.0,21.0889,21.0986,21.0841,21.0889,21600.0
2008-04-23 12:15:00,43.63,43.66,43.62,43.63,52100.0,21.0889,21.1034,21.0841,21.0889,52100.0
2008-04-23 12:20:00,43.62,43.63,43.54,43.54,45500.0,21.0841,21.0889,21.0454,21.0454,45500.0
2008-04-23 12:25:00,43.53,43.57,43.51,43.53,39000.0,21.0406,21.0599,21.0309,21.0406,39000.0
2008-04-23 12:30:00,43.53,43.53,43.37,43.37,52300.0,21.0406,21.0406,20.9633,20.9633,52300.0
2008-04-23 12:35:00,43.38,43.41,43.31,43.38,53000.0,20.9681,20.9826,20.9343,20.9681,53000.0
2008-04-23 12:40:00,43.38,43.4,43.35,43.35,15700.0,20.9681,20.9778,20.9536,20.9536,15700.0
2008-04-23 12:45:00,43.35,43.41,43.35,43.37,62200.0,20.9536,20.9826,20.9536,20.9633,62200.0
2008-04-23 12:50:00,43.37,43.44,43.37,43.42,39700.0,20.9633,20.9971,20.9633,20.9874,39700.0
2008-04-23 12:55:00,43.42,43.43,43.41,43.43,17400.0,20.9874,20.9923,20.9826,20.9923,17400.0
2008-04-23 13:00:00,43.43,43.43,43.37,43.43,26300.0,20.9923,20.9923,20.9633,20.9923,26300.0
2008-04-23 13:05:00,43.43,43.46,43.43,43.45,12500.0,20.9923,21.0068,20.9923,21.0019,12500.0
2008-04-23 13:10:00,43.45,43.45,43.4,43.4,15700.0,21.0019,21.0019,20.9778,20.9778,15700.0
2008-04-23 13:15:00,43.41,43.41,43.37,43.38,22400.0,20.9826,20.9826,20.9633,20.9681,22400.0
2008-04-23 13:20:00,43.38,43.4,43.37,43.39,18100.0,20.9681,20.9778,20.9633,20.9729,18100.0
2008-04-23 13:25:00,43.39,43.39,43.37,43.38,27000.0,20.9729,20.9729,20.9633,20.9681,27000.0
2008-04-23 13:30:00,43.38,43.39,43.37,43.37,27700.0,20.9681,20.9729,20.9633,20.9633,27700.0
2008-04-23 13:35:00,43.38,43.42,43.37,43.39,27300.0,20.9681,20.9874,20.9633,20.9729,27300.0
2008-04-23 13:40:00,43.38,43.39,43.36,43.37,23100.0,20.9681,20.9729,20.9584,20.9633,23100.0
2008-04-23 13:45:00,43.37,43.45,43.36,43.44,18000.0,20.9633,21.0019,20.9584,20.9971,18000.0
2008-04-23 13:50:00,43.44,43.45,43.43,43.44,15400.0,20.9971,21.0019,20.9923,20.9971,15400.0
2008-04-23 13:55:00,43.44,43.45,43.42,43.43,20300.0,20.9971,21.0019,20.9874,20.9923,20300.0
2008-04-23 14:00:00,43.44,43.47,43.42,43.43,27100.0,20.9971,21.0116,20.9874,20.9923,27100.0
2008-04-23 14:05:00,43.44,43.44,43.4,43.4,14000.0,20.9971,20.9971,20.9778,20.9778,14000.0
2008-04-23 14:10:00,43.41,43.46,43.4,43.45,23100.0,20.9826,21.0068,20.9778,21.0019,23100.0
2008-04-23 14:15:00,43.45,43.45,43.44,43.44,10100.0,21.0019,21.0019,20.9971,20.9971,10100.0
2008-04-23 14:20:00,43.45,43.45,43.41,43.42,16200.0,21.0019,21.0019,20.9826,20.9874,16200.0
2008-04-23 14:25:00,43.41,43.45,43.41,43.42,19300.0,20.9826,21.0019,20.9826,20.9874,19300.0
2008-04-23 14:30:00,43.41,43.47,43.41,43.47,93900.0,20.9826,21.0116,20.9826,21.0116,93900.0
2008-04-23 14:35:00,43.47,43.5,43.43,43.43,61300.0,21.0116,21.0261,20.9923,20.9923,61300.0
2008-04-23 14:40:00,43.43,43.52,43.43,43.51,52600.0,20.9923,21.0358,20.9923,21.0309,52600.0
2008-04-23 14:45:00,43.51,43.52,43.51,43.52,22700.0,21.0309,21.0358,21.0309,21.0358,22700.0
2008-04-23 14:50:00,43.52,43.58,43.52,43.58,42100.0,21.0358,21.0648,21.0358,21.0648,42100.0
2008-04-23 14:55:00,43.57,43.57,43.53,43.53,16700.0,21.0599,21.0599,21.0406,21.0406,16700.0
2008-04-23 15:00:00,43.53,43.54,43.51,43.54,31500.0,21.0406,21.0454,21.0309,21.0454,31500.0
2008-04-23 15:05:00,43.53,43.55,43.51,43.54,31500.0,21.0406,21.0503,21.0309,21.0454,31500.0
2008-04-23 15:10:00,43.54,43.64,43.53,43.63,55200.0,21.0454,21.0938,21.0406,21.0889,55200.0
2008-04-23 15:15:00,43.64,43.67,43.63,43.64,52900.0,21.0938,21.1083,21.0889,21.0938,52900.0
2008-04-23 15:20:00,43.64,43.65,43.6,43.63,59700.0,21.0938,21.0986,21.0744,21.0889,59700.0
2008-04-23 15:25:00,43.63,43.64,43.51,43.52,36900.0,21.0889,21.0938,21.0309,21.0358,36900.0
2008-04-23 15:30:00,43.52,43.6,43.51,43.58,57800.0,21.0358,21.0744,21.0309,21.0648,57800.0
2008-04-23 15:35:00,43.57,43.63,43.5,43.62,61900.0,21.0599,21.0889,21.0261,21.0841,61900.0
2008-04-23 15:40:00,43.63,43.71,43.59,43.6,77600.0,21.0889,21.1276,21.0696,21.0744,77600.0
2008-04-23 15:45:00,43.59,43.61,43.54,43.61,73300.0,21.0696,21.0793,21.0454,21.0793,73300.0
2008-04-23 15:50:00,43.6,43.64,43.59,43.64,80100.0,21.0744,21.0938,21.0696,21.0938,80100.0
2008-04-23 15:55:00,43.64,43.65,43.59,43.61,113500.0,21.0938,21.0986,21.0696,21.0793,113500.0
2008-04-24 09:30:00,43.56,43.92,43.55,43.6,38200.0,21.0551,21.2291,21.0503,21.0744,38200.0
2008-04-24 09:35:00,43.59,43.6,43.55,43.59,38200.0,21.0696,21.0744,21.0503,21.0696,38200.0
2008-04-24 09:40:00,43.58,43.6,43.57,43.6,33800.0,21.0648,21.0744,21.0599,21.0744,33800.0
2008-04-24 09:45:00,43.6,43.6,43.49,43.52,30300.0,21.0744,21.0744,21.0213,21.0358,30300.0
2008-04-24 09:50:00,43.5,43.58,43.48,43.56,19800.0,21.0261,21.0648,21.0164,21.0551,19800.0
2008-04-24 09:55:00,43.57,43.58,43.53,43.54,15800.0,21.0599,21.0648,21.0406,21.0454,15800.0
2008-04-24 10:00:00,43.53,43.53,43.35,43.35,60800.0,21.0406,21.0406,20.9536,20.9536,60800.0
2008-04-24 10:05:00,43.36,43.4,43.28,43.31,30100.0,20.9584,20.9778,20.9198,20.9343,30100.0
2008-04-24 10:10:00,43.31,43.47,43.3,43.46,14400.0,20.9343,21.0116,20.9294,21.0068,14400.0
2008-04-24 10:15:00,43.46,43.51,43.41,43.51,29400.0,21.0068,21.0309,20.9826,21.0309,29400.0
2008-04-24 10:20:00,43.51,43.54,43.48,43.5,26100.0,21.0309,21.0454,21.0164,21.0261,26100.0
2008-04-24 10:25:00,43.49,43.52,43.46,43.49,18700.0,21.0213,21.0358,21.0068,21.0213,18700.0
2008-04-24 10:30:00,43.49,43.49,43.46,43.47,9200.0,21.0213,21.0213,21.0068,21.0116,9200.0
2008-04-24 10:35:00,43.48,43.5,43.47,43.48,11700.0,21.0164,21.0261,21.0116,21.0164,11700.0
2008-04-24 10:40:00,43.48,43.48,43.44,43.45,22400.0,21.0164,21.0164,20.9971,21.0019,22400.0
2008-04-24 10:45:00,43.46,43.46,43.42,43.42,14500.0,21.0068,21.0068,20.9874,20.9874,14500.0
2008-04-24 10:50:00,43.43,43.46,43.39,43.46,24400.0,20.9923,21.0068,20.9729,21.0068,24400.0
2008-04-24 10:55:00,43.47,43.5,43.46,43.47,11200.0,21.0116,21.0261,21.0068,21.0116,11200.0
2008-04-24 11:00:00,43.47,43.5,43.46,43.49,11200.0,21.0116,21.0261,21.0068,21.0213,11200.0
2008-04-24 11:05:00,43.5,43.5,43.46,43.47,18400.0,21.0261,21.0261,21.0068,21.0116,18400.0
2008-04-24 11:10:00,43.47,43.5,43.46,43.5,10300.0,21.0116,21.0261,21.0068,21.0261,10300.0
2008-04-24 11:15:00,43.5,43.5,43.48,43.48,13400.0,21.0261,21.0261,21.0164,21.0164,13400.0
2008-04-24 11:20:00,43.48,43.48,43.43,43.43,9900.0,21.0164,21.0164,20.9923,20.9923,9900.0
2008-04-24 11:25:00,43.43,43.44,43.41,43.44,16500.0,20.9923,20.9971,20.9826,20.9971,16500.0
2008-04-24 11:30:00,43.45,43.51,43.44,43.46,24600.0,21.0019,21.0309,20.9971,21.0068,24600.0
2008-04-24 11:35:00,43.46,43.57,43.46,43.49,186100.0,21.0068,21.0599,21.0068,21.0213,186100.0
2008-04-24 11:40:00,43.49,43.58,43.48,43.55,18700.0,21.0213,21.0648,21.0164,21.0503,18700.0
2008-04-24 11:45:00,43.56,43.59,43.52,43.53,21700.0,21.0551,21.0696,21.0358,21.0406,21700.0
2008-04-24 11:50:00,43.53,43.54,43.42,43.43,23200.0,21.0406,21.0454,20.9874,20.9923,23200.0
2008-04-24 11:55:00,43.43,43.45,43.43,43.45,11700.0,20.9923,21.0019,20.9923,21.0019,11700.0
2008-04-24 12:00:00,43.46,43.52,43.45,43.51,9500.0,21.0068,21.0358,21.0019,21.0309,9500.0
2008-04-24 12:05:00,43.52,43.57,43.51,43.56,11500.0,21.0358,21.0599,21.0309,21.0551,11500.0
2008-04-24 12:10:00,43.56,43.59,43.53,43.57,22300.0,21.0551,21.0696,21.0406,21.0599,22300.0
2008-04-24 12:15:00,43.57,43.59,43.53,43.56,56100.0,21.0599,21.0696,21.0406,21.0551,56100.0
2008-04-24 12:20:00,43.55,43.61,43.55,43.61,12300.0,21.0503,21.0793,21.0503,21.0793,12300.0
2008-04-24 12:25:00,43.61,43.65,43.6,43.6,12900.0,21.0793,21.0986,21.0744,21.0744,12900.0
2008-04-24 12:30:00,43.61,43.64,43.59,43.64,10800.0,21.0793,21.0938,21.0696,21.0938,10800.0
2008-04-24 12:35:00,43.64,43.69,43.62,43.69,17300.0,21.0938,21.1179,21.0841,21.1179,17300.0
2008-04-24 12:40:00,43.69,43.76,43.68,43.74,22300.0,21.1179,21.1518,21.1131,21.1421,22300.0
2008-04-24 12:45:00,43.74,43.76,43.72,43.74,10500.0,21.1421,21.1518,21.1324,21.1421,10500.0
2008-04-24 12:50:00,43.74,43.74,43.64,43.64,9100.0,21.1421,21.1421,21.0938,21.0938,9100.0
2008-04-24 12:55:00,43.64,43.68,43.63,43.67,7700.0,21.0938,21.1131,21.0889,21.1083,7700.0
2008-04-24 13:00:00,43.67,43.75,43.66,43.74,22300.0,21.1083,21.1469,21.1034,21.1421,22300.0
2008-04-24 13:05:00,43.73,43.77,43.68,43.68,23400.0,21.1373,21.1566,21.1131,21.1131,23400.0
2008-04-24 13:10:00,43.69,43.7,43.65,43.65,7400.0,21.1179,21.1228,21.0986,21.0986,7400.0
2008-04-24 13:15:00,43.65,43.65,43.57,43.58,7300.0,21.0986,21.0986,21.0599,21.0648,7300.0
2008-04-24 13:20:00,43.57,43.59,43.56,43.58,9100.0,21.0599,21.0696,21.0551,21.0648,9100.0
2008-04-24 13:25:00,43.58,43.58,43.52,43.57,13900.0,21.0648,21.0648,21.0358,21.0599,13900.0
2008-04-24 13:30:00,43.58,43.59,43.57,43.58,6900.0,21.0648,21.0696,21.0599,21.0648,6900.0
2008-04-24 13:35:00,43.58,43.58,43.5,43.53,10100.0,21.0648,21.0648,21.0261,21.0406,10100.0
2008-04-24 13:40:00,43.54,43.58,43.54,43.55,19100.0,21.0454,21.0648,21.0454,21.0503,19100.0
2008-04-24 13:45:00,43.56,43.57,43.55,43.57,8700.0,21.0551,21.0599,21.0503,21.0599,8700.0
2008-04-24 13:50:00,43.57,43.58,43.55,43.57,14100.0,21.0599,21.0648,21.0503,21.0599,14100.0
2008-04-24 13:55:00,43.56,43.62,43.56,43.62,10500.0,21.0551,21.0841,21.0551,21.0841,10500.0
2008-04-24 14:00:00,43.6,43.61,43.57,43.61,7100.0,21.0744,21.0793,21.0599,21.0793,7100.0
2008-04-24 14:05:00,43.6,43.68,43.59,43.67,9600.0,21.0744,21.1131,21.0696,21.1083,9600.0
2008-04-24 14:10:00,43.68,43.73,43.67,43.73,21800.0,21.1131,21.1373,21.1083,21.1373,21800.0
2008-04-24 14:15:00,43.75,43.77,43.69,43.76,57900.0,21.1469,21.1566,21.1179,21.1518,57900.0
2008-04-24 14:20:00,43.76,43.76,43.71,43.74,14300.0,21.1518,21.1518,21.1276,21.1421,14300.0
2008-04-24 14:25:00,43.74,43.79,43.7,43.79,11500.0,21.1421,21.1663,21.1228,21.1663,11500.0
2008-04-24 14:30:00,43.78,43.79,43.73,43.79,13600.0,21.1614,21.1663,21.1373,21.1663,13600.0
2008-04-24 14:35:00,43.78,43.79,43.71,43.73,14200.0,21.1614,21.1663,21.1276,21.1373,14200.0
2008-04-24 14:40:00,43.73,43.75,43.68,43.7,18000.0,21.1373,21.1469,21.1131,21.1228,18000.0
2008-04-24 14:45:00,43.71,43.78,43.71,43.71,13100.0,21.1276,21.1614,21.1276,21.1276,13100.0
2008-04-24 14:50:00,43.71,43.71,43.65,43.68,10400.0,21.1276,21.1276,21.0986,21.1131,10400.0
2008-04-24 14:55:00,43.67,43.72,43.66,43.68,7500.0,21.1083,21.1324,21.1034,21.1131,7500.0
2008-04-24 15:00:00,43.67,43.74,43.64,43.72,51500.0,21.1083,21.1421,21.0938,21.1324,51500.0
2008-04-24 15:05:00,43.72,43.74,43.69,43.72,17400.0,21.1324,21.1421,21.1179,21.1324,17400.0
2008-04-24 15:10:00,43.72,43.72,43.68,43.71,10600.0,21.1324,21.1324,21.1131,21.1276,10600.0
2008-04-24 15:15:00,43.7,43.7,43.54,43.6,34900.0,21.1228,21.1228,21.0454,21.0744,34900.0
2008-04-24 15:20:00,43.58,43.6,43.57,43.59,15200.0,21.0648,21.0744,21.0599,21.0696,15200.0
2008-04-24 15:25:00,43.59,43.63,43.58,43.62,19200.0,21.0696,21.0889,21.0648,21.0841,19200.0
2008-04-24 15:30:00,43.61,43.62,43.58,43.62,44800.0,21.0793,21.0841,21.0648,21.0841,44800.0
2008-04-24 15:35:00,43.6,43.64,43.52,43.52,17200.0,21.0744,21.0938,21.0358,21.0358,17200.0
2008-04-24 15:40:00,43.52,43.53,43.38,43.43,29800.0,21.0358,21.0406,20.9681,20.9923,29800.0
2008-04-24 15:45:00,43.43,43.46,43.41,43.42,16300.0,20.9923,21.0068,20.9826,20.9874,16300.0
2008-04-24 15:50:00,43.41,43.56,43.41,43.55,20500.0,20.9826,21.0551,20.9826,21.0503,20500.0
2008-04-24 15:55:00,43.54,43.54,43.42,43.42,56000.0,21.0454,21.0454,20.9874,20.9874,56000.0
2008-04-25 09:30:00,43.58,43.58,43.27,43.33,25800.0,21.0648,21.0648,20.9149,20.9439,25800.0
2008-04-25 09:35:00,43.37,43.65,43.34,43.52,14300.0,20.9633,21.0986,20.9488,21.0358,14300.0
2008-04-25 09:40:00,43.52,43.52,43.44,43.49,13000.0,21.0358,21.0358,20.9971,21.0213,13000.0
2008-04-25 09:45:00,43.48,43.69,43.45,43.68,14900.0,21.0164,21.1179,21.0019,21.1131,14900.0
2008-04-25 09:50:00,43.7,43.71,43.66,43.68,9400.0,21.1228,21.1276,21.1034,21.1131,9400.0
2008-04-25 09:55:00,43.67,43.74,43.65,43.7,7500.0,21.1083,21.1421,21.0986,21.1228,7500.0
2008-04-25 10:00:00,43.69,43.73,43.61,43.61,10300.0,21.1179,21.1373,21.0793,21.0793,10300.0
2008-04-25 10:05:00,43.64,43.69,43.63,43.66,8400.0,21.0938,21.1179,21.0889,21.1034,8400.0
2008-04-25 10:10:00,43.66,43.69,43.63,43.63,11900.0,21.1034,21.1179,21.0889,21.0889,11900.0
2008-04-25 10:15:00,43.62,43.62,43.51,43.57,16600.0,21.0841,21.0841,21.0309,21.0599,16600.0
2008-04-25 10:20:00,43.58,43.58,43.49,43.54,12100.0,21.0648,21.0648,21.0213,21.0454,12100.0
2008-04-25 10:25:00,43.53,43.63,43.53,43.62,6100.0,21.0406,21.0889,21.0406,21.0841,6100.0
2008-04-25 10:30:00,43.64,43.69,43.62,43.66,9800.0,21.0938,21.1179,21.0841,21.1034,9800.0
2008-04-25 10:35:00,43.68,43.68,43.47,43.49,15900.0,21.1131,21.1131,21.0116,21.0213,15900.0
2008-04-25 10:40:00,43.47,43.55,43.47,43.51,10800.0,21.0116,21.0503,21.0116,21.0309,10800.0
2008-04-25 10:45:00,43.51,43.52,43.41,43.46,13800.0,21.0309,21.0358,20.9826,21.0068,13800.0
2008-04-25 10:50:00,43.46,43.52,43.43,43.45,8400.0,21.0068,21.0358,20.9923,21.0019,8400.0
2008-04-25 10:55:00,43.44,43.5,43.44,43.49,9600.0,20.9971,21.0261,20.9971,21.0213,9600.0
2008-04-25 11:00:00,43.49,43.54,43.48,43.5,11900.0,21.0213,21.0454,21.0164,21.0261,11900.0
2008-04-25 11:05:00,43.5,43.51,43.47,43.5,8800.0,21.0261,21.0309,21.0116,21.0261,8800.0
2008-04-25 11:10:00,43.5,43.54,43.42,43.45,16300.0,21.0261,21.0454,20.9874,21.0019,16300.0
2008-04-25 11:15:00,43.46,43.47,43.4,43.42,14600.0,21.0068,21.0116,20.9778,20.9874,14600.0
2008-04-25 11:20:00,43.42,43.43,43.32,43.35,14600.0,20.9874,20.9923,20.9391,20.9536,14600.0
2008-04-25 11:25:00,43.35,43.36,43.32,43.32,12000.0,20.9536,20.9584,20.9391,20.9391,12000.0
2008-04-25 11:30:00,43.34,43.4,43.34,43.38,8300.0,20.9488,20.9778,20.9488,20.9681,8300.0
2008-04-25 11:35:00,43.39,43.44,43.39,43.43,11300.0,20.9729,20.9971,20.9729,20.9923,11300.0
2008-04-25 11:40:00,43.43,43.48,43.43,43.44,10700.0,20.9923,21.0164,20.9923,20.9971,10700.0
2008-04-25 11:45:00,43.45,43.48,43.44,43.47,10600.0,21.0019,21.0164,20.9971,21.0116,10600.0
2008-04-25 11:50:00,43.46,43.49,43.44,43.47,10600.0,21.0068,21.0213,20.9971,21.0116,10600.0
2008-04-25 11:55:00,43.48,43.49,43.44,43.47,8300.0,21.0164,21.0213,20.9971,21.0116,8300.0
2008-04-25 12:00:00,43.47,43.5,43.47,43.49,6600.0,21.0116,21.0261,21.0116,21.0213,6600.0
2008-04-25 12:05:00,43.5,43.58,43.5,43.56,11200.0,21.0261,21.0648,21.0261,21.0551,11200.0
2008-04-25 12:10:00,43.56,43.6,43.52,43.53,27700.0,21.0551,21.0744,21.0358,21.0406,27700.0
2008-04-25 12:15:00,43.55,43.56,43.53,43.55,6300.0,21.0503,21.0551,21.0406,21.0503,6300.0
2008-04-25 12:20:00,43.53,43.56,43.5,43.52,15100.0,21.0406,21.0551,21.0261,21.0358,15100.0
2008-04-25 12:25:00,43.52,43.53,43.51,43.53,7900.0,21.0358,21.0406,21.0309,21.0406,7900.0
2008-04-25 12:30:00,43.53,43.55,43.5,43.5,14100.0,21.0406,21.0503,21.0261,21.0261,14100.0
2008-04-25 12:35:00,43.49,43.52,43.49,43.52,6200.0,21.0213,21.0358,21.0213,21.0358,6200.0
2008-04-25 12:40:00,43.52,43.55,43.51,43.54,5200.0,21.0358,21.0503,21.0309,21.0454,5200.0
2008-04-25 12:45:00,43.55,43.56,43.53,43.54,11500.0,21.0503,21.0551,21.0406,21.0454,11500.0
2008-04-25 12:50:00,43.54,43.55,43.51,43.51,4600.0,21.0454,21.0503,21.0309,21.0309,4600.0
2008-04-25 12:55:00,43.51,43.54,43.5,43.53,6400.0,21.0309,21.0454,21.0261,21.0406,6400.0
2008-04-25 13:00:00,43.5,43.54,43.5,43.51,7300.0,21.0261,21.0454,21.0261,21.0309,7300.0
2008-04-25 13:05:00,43.53,43.54,43.51,43.53,4900.0,21.0406,21.0454,21.0309,21.0406,4900.0
2008-04-25 13:10:00,43.53,43.54,43.5,43.5,5300.0,21.0406,21.0454,21.0261,21.0261,5300.0
2008-04-25 13:15:00,43.48,43.51,43.47,43.51,14700.0,21.0164,21.0309,21.0116,21.0309,14700.0
2008-04-25 13:20:00,43.51,43.52,43.48,43.5,13500.0,21.0309,21.0358,21.0164,21.0261,13500.0
2008-04-25 13:25:00,43.5,43.51,43.49,43.49,11400.0,21.0261,21.0309,21.0213,21.0213,11400.0
2008-04-25 13:30:00,43.5,43.5,43.44,43.46,10200.0,21.0261,21.0261,20.9971,21.0068,10200.0
2008-04-25 13:35:00,43.45,43.49,43.44,43.49,4200.0,21.0019,21.0213,20.9971,21.0213,4200.0
2008-04-25 13:40:00,43.47,43.48,43.46,43.47,7500.0,21.0116,21.0164,21.0068,21.0116,7500.0
2008-04-25 13:45:00,43.48,43.48,43.45,43.47,6600.0,21.0164,21.0164,21.0019,21.0116,6600.0
2008-04-25 13:50:00,43.48,43.5,43.46,43.46,6300.0,21.0164,21.0261,21.0068,21.0068,6300.0
2008-04-25 13:55:00,43.48,43.52,43.48,43.5,29200.0,21.0164,21.0358,21.0164,21.0261,29200.0
2008-04-25 14:00:00,43.5,43.51,43.49,43.51,16500.0,21.0261,21.0309,21.0213,21.0309,16500.0
2008-04-25 14:05:00,43.51,43.51,43.49,43.49,18500.0,21.0309,21.0309,21.0213,21.0213,18500.0
2008-04-25 14:10:00,43.5,43.5,43.48,43.5,7600.0,21.0261,21.0261,21.0164,21.0261,7600.0
2008-04-25 14:15:00,43.5,43.51,43.49,43.51,8300.0,21.0261,21.0309,21.0213,21.0309,8300.0
2008-04-25 14:20:00,43.5,43.51,43.46,43.46,11800.0,21.0261,21.0309,21.0068,21.0068,11800.0
2008-04-25 14:25:00,43.46,43.48,43.45,43.45,11900.0,21.0068,21.0164,21.0019,21.0019,11900.0
2008-04-25 14:30:00,43.46,43.47,43.44,43.46,14100.0,21.0068,21.0116,20.9971,21.0068,14100.0
2008-04-25 14:35:00,43.47,43.47,43.43,43.46,7500.0,21.0116,21.0116,20.9923,21.0068,7500.0
2008-04-25 14:40:00,43.46,43.47,43.45,43.45,8400.0,21.0068,21.0116,21.0019,21.0019,8400.0
2008-04-25 14:45:00,43.46,43.47,43.39,43.39,10800.0,21.0068,21.0116,20.9729,20.9729,10800.0
2008-04-25 14:50:00,43.39,43.47,43.38,43.47,18800.0,20.9729,21.0116,20.9681,21.0116,18800.0
2008-04-25 14:55:00,43.46,43.48,43.45,43.45,9700.0,21.0068,21.0164,21.0019,21.0019,9700.0
2008-04-25 15:00:00,43.45,43.49,43.42,43.47,26500.0,21.0019,21.0213,20.9874,21.0116,26500.0
2008-04-25 15:05:00,43.48,43.5,43.45,43.49,19700.0,21.0164,21.0261,21.0019,21.0213,19700.0
2008-04-25 15:10:00,43.5,43.53,43.45,43.46,28600.0,21.0261,21.0406,21.0019,21.0068,28600.0
2008-04-25 15:15:00,43.46,43.51,43.46,43.5,13500.0,21.0068,21.0309,21.0068,21.0261,13500.0
2008-04-25 15:20:00,43.5,43.55,43.49,43.53,18000.0,21.0261,21.0503,21.0213,21.0406,18000.0
2008-04-25 15:25:00,43.55,43.59,43.54,43.57,17400.0,21.0503,21.0696,21.0454,21.0599,17400.0
2008-04-25 15:30:00,43.56,43.59,43.55,43.55,19800.0,21.0551,21.0696,21.0503,21.0503,19800.0
2008-04-25 15:35:00,43.55,43.57,43.54,43.57,13800.0,21.0503,21.0599,21.0454,21.0599,13800.0
2008-04-25 15:40:00,43.56,43.57,43.51,43.55,21100.0,21.0551,21.0599,21.0309,21.0503,21100.0
2008-04-25 15:45:00,43.55,43.56,43.53,43.56,16800.0,21.0503,21.0551,21.0406,21.0551,16800.0
2008-04-25 15:50:00,43.56,43.56,43.45,43.46,39100.0,21.0551,21.0551,21.0019,21.0068,39100.0
2008-04-25 15:55:00,43.46,43.61,43.46,43.61,63400.0,21.0068,21.0793,21.0068,21.0793,63400.0
2008-04-28 09:30:00,43.7,43.93,43.53,43.86,29700.0,21.1228,21.2339,21.0406,21.2001,29700.0
2008-04-28 09:35:00,43.83,44.04,43.81,43.99,21800.0,21.1856,21.2871,21.1759,21.2629,21800.0
2008-04-28 09:40:00,43.97,44.0,43.74,43.74,10600.0,21.2533,21.2678,21.1421,21.1421,10600.0
2008-04-28 09:45:00,43.73,43.76,43.7,43.74,20400.0,21.1373,21.1518,21.1228,21.1421,20400.0
2008-04-28 09:50:00,43.73,43.74,43.68,43.72,13200.0,21.1373,21.1421,21.1131,21.1324,13200.0
2008-04-28 09:55:00,43.72,43.8,43.7,43.75,15900.0,21.1324,21.1711,21.1228,21.1469,15900.0
2008-04-28 10:00:00,43.73,43.77,43.67,43.77,43400.0,21.1373,21.1566,21.1083,21.1566,43400.0
2008-04-28 10:05:00,43.77,43.77,43.73,43.76,19600.0,21.1566,21.1566,21.1373,21.1518,19600.0
2008-04-28 10:10:00,43.76,43.87,43.76,43.87,21300.0,21.1518,21.2049,21.1518,21.2049,21300.0
2008-04-28 10:15:00,43.88,43.95,43.88,43.93,11200.0,21.2098,21.2436,21.2098,21.2339,11200.0
2008-04-28 10:20:00,43.94,44.04,43.94,44.02,24500.0,21.2388,21.2871,21.2388,21.2774,24500.0
2008-04-28 10:25:00,44.03,44.05,44.01,44.02,21400.0,21.2823,21.2919,21.2726,21.2774,21400.0
2008-04-28 10:30:00,44.02,44.04,44.01,44.04,26000.0,21.2774,21.2871,21.2726,21.2871,26000.0
2008-04-28 10:35:00,44.03,44.07,44.03,44.06,14900.0,21.2823,21.3016,21.2823,21.2968,14900.0
2008-04-28 10:40:00,44.05,44.05,43.97,43.98,16200.0,21.2919,21.2919,21.2533,21.2581,16200.0
2008-04-28 10:45:00,43.98,44.02,43.97,43.98,22500.0,21.2581,21.2774,21.2533,21.2581,22500.0
2008-04-28 10:50:00,43.97,43.98,43.95,43.97,13700.0,21.2533,21.2581,21.2436,21.2533,13700.0
2008-04-28 10:55:00,43.97,43.99,43.97,43.98,13400.0,21.2533,21.2629,21.2533,21.2581,13400.0
2008-04-28 11:00:00,43.97,43.98,43.91,43.92,13000.0,21.2533,21.2581,21.2243,21.2291,13000.0
2008-04-28 11:05:00,43.92,43.93,43.86,43.86,22100.0,21.2291,21.2339,21.2001,21.2001,22100.0
2008-04-28 11:10:00,43.85,43.85,43.75,43.82,45200.0,21.1953,21.1953,21.1469,21.1808,45200.0
2008-04-28 11:15:00,43.82,43.82,43.76,43.77,10000.0,21.1808,21.1808,21.1518,21.1566,10000.0
2008-04-28 11:20:00,43.76,43.77,43.73,43.73,16200.0,21.1518,21.1566,21.1373,21.1373,16200.0
2008-04-28 11:25:00,43.71,43.71,43.58,43.61,30900.0,21.1276,21.1276,21.0648,21.0793,30900.0
2008-04-28 11:30:00,43.6,43.61,43.53,43.55,22600.0,21.0744,21.0793,21.0406,21.0503,22600.0
2008-04-28 11:35:00,43.56,43.69,43.56,43.69,14400.0,21.0551,21.1179,21.0551,21.1179,14400.0
2008-04-28 11:40:00,43.69,43.7,43.67,43.67,11100.0,21.1179,21.1228,21.1083,21.1083,11100.0
2008-04-28 11:45:00,43.67,43.67,43.64,43.66,7300.0,21.1083,21.1083,21.0938,21.1034,7300.0
2008-04-28 11:50:00,43.65,43.7,43.65,43.69,9000.0,21.0986,21.1228,21.0986,21.1179,9000.0
2008-04-28 11:55:00,43.7,43.71,43.69,43.7,3000.0,21.1228,21.1276,21.1179,21.1228,3000.0
2008-04-28 12:00:00,43.7,43.71,43.69,43.71,14800.0,21.1228,21.1276,21.1179,21.1276,14800.0
2008-04-28 12:05:00,43.71,43.79,43.71,43.79,14000.0,21.1276,21.1663,21.1276,21.1663,14000.0
2008-04-28 12:10:00,43.78,43.81,43.78,43.81,8500.0,21.1614,21.1759,21.1614,21.1759,8500.0
2008-04-28 12:15:00,43.8,43.83,43.8,43.81,14000.0,21.1711,21.1856,21.1711,21.1759,14000.0
2008-04-28 12:20:00,43.81,43.82,43.73,43.76,20500.0,21.1759,21.1808,21.1373,21.1518,20500.0
2008-04-28 12:25:00,43.76,43.83,43.76,43.82,11800.0,21.1518,21.1856,21.1518,21.1808,11800.0
2008-04-28 12:30:00,43.84,43.85,43.82,43.84,11400.0,21.1904,21.1953,21.1808,21.1904,11400.0
2008-04-28 12:35:00,43.83,43.84,43.81,43.81,6300.0,21.1856,21.1904,21.1759,21.1759,6300.0
2008-04-28 12:40:00,43.81,43.82,43.77,43.78,4700.0,21.1759,21.1808,21.1566,21.1614,4700.0
2008-04-28 12:45:00,43.78,43.78,43.74,43.74,13600.0,21.1614,21.1614,21.1421,21.1421,13600.0
2008-04-28 12:50:00,43.75,43.77,43.74,43.76,5500.0,21.1469,21.1566,21.1421,21.1518,5500.0
2008-04-28 12:55:00,43.75,43.76,43.74,43.76,3600.0,21.1469,21.1518,21.1421,21.1518,3600.0
2008-04-28 13:00:00,43.76,43.77,43.75,43.76,9200.0,21.1518,21.1566,21.1469,21.1518,9200.0
2008-04-28 13:05:00,43.75,43.77,43.75,43.75,12900.0,21.1469,21.1566,21.1469,21.1469,12900.0
2008-04-28 13:10:00,43.75,43.76,43.73,43.74,6200.0,21.1469,21.1518,21.1373,21.1421,6200.0
2008-04-28 13:15:00,43.73,43.74,43.68,43.68,21200.0,21.1373,21.1421,21.1131,21.1131,21200.0
2008-04-28 13:20:00,43.68,43.69,43.66,43.66,17400.0,21.1131,21.1179,21.1034,21.1034,17400.0
2008-04-28 13:25:00,43.66,43.66,43.64,43.66,15900.0,21.1034,21.1034,21.0938,21.1034,15900.0
2008-04-28 13:30:00,43.67,43.7,43.66,43.66,14500.0,21.1083,21.1228,21.1034,21.1034,14500.0
2008-04-28 13:35:00,43.66,43.67,43.66,43.67,2000.0,21.1034,21.1083,21.1034,21.1083,2000.0
2008-04-28 13:40:00,43.67,43.68,43.65,43.68,16600.0,21.1083,21.1131,21.0986,21.1131,16600.0
2008-04-28 13:45:00,43.68,43.69,43.64,43.66,15700.0,21.1131,21.1179,21.0938,21.1034,15700.0
2008-04-28 13:50:00,43.66,43.68,43.65,43.66,13800.0,21.1034,21.1131,21.0986,21.1034,13800.0
2008-04-28 13:55:00,43.66,43.69,43.64,43.64,13000.0,21.1034,21.1179,21.0938,21.0938,13000.0
2008-04-28 14:00:00,43.64,43.65,43.59,43.62,17700.0,21.0938,21.0986,21.0696,21.0841,17700.0
2008-04-28 14:05:00,43.62,43.63,43.62,43.62,10100.0,21.0841,21.0889,21.0841,21.0841,10100.0
2008-04-28 14:10:00,43.63,43.63,43.62,43.63,3700.0,21.0889,21.0889,21.0841,21.0889,3700.0
2008-04-28 14:15:00,43.63,43.63,43.57,43.6,38700.0,21.0889,21.0889,21.0599,21.0744,38700.0
2008-04-28 14:20:00,43.6,43.6,43.49,43.5,142000.0,21.0744,21.0744,21.0213,21.0261,142000.0
2008-04-28 14:25:00,43.5,43.52,43.47,43.5,43300.0,21.0261,21.0358,21.0116,21.0261,43300.0
2008-04-28 14:30:00,43.49,43.5,43.48,43.5,36400.0,21.0213,21.0261,21.0164,21.0261,36400.0
2008-04-28 14:35:00,43.5,43.51,43.49,43.49,29000.0,21.0261,21.0309,21.0213,21.0213,29000.0
2008-04-28 14:40:00,43.5,43.5,43.49,43.5,32700.0,21.0261,21.0261,21.0213,21.0261,32700.0
2008-04-28 14:45:00,43.5,43.51,43.46,43.47,42600.0,21.0261,21.0309,21.0068,21.0116,42600.0
2008-04-28 14:50:00,43.47,43.47,43.45,43.46,14100.0,21.0116,21.0116,21.0019,21.0068,14100.0
2008-04-28 14:55:00,43.46,43.51,43.46,43.49,18300.0,21.0068,21.0309,21.0068,21.0213,18300.0
2008-04-28 15:00:00,43.5,43.51,43.47,43.49,58400.0,21.0261,21.0309,21.0116,21.0213,58400.0
2008-04-28 15:05:00,43.49,43.51,43.48,43.49,38200.0,21.0213,21.0309,21.0164,21.0213,38200.0
2008-04-28 15:10:00,43.48,43.51,43.48,43.48,32800.0,21.0164,21.0309,21.0164,21.0164,32800.0
2008-04-28 15:15:00,43.49,43.51,43.48,43.48,27700.0,21.0213,21.0309,21.0164,21.0164,27700.0
2008-04-28 15:20:00,43.47,43.48,43.46,43.48,16200.0,21.0116,21.0164,21.0068,21.0164,16200.0
2008-04-28 15:25:00,43.47,43.48,43.44,43.45,26500.0,21.0116,21.0164,20.9971,21.0019,26500.0
2008-04-28 15:30:00,43.45,43.45,43.38,43.38,40100.0,21.0019,21.0019,20.9681,20.9681,40100.0
2008-04-28 15:35:00,43.38,43.42,43.37,43.41,38600.0,20.9681,20.9874,20.9633,20.9826,38600.0
2008-04-28 15:40:00,43.42,43.43,43.41,43.41,44500.0,20.9874,20.9923,20.9826,20.9826,44500.0
2008-04-28 15:45:00,43.41,43.42,43.36,43.4,57500.0,20.9826,20.9874,20.9584,20.9778,57500.0
2008-04-28 15:50:00,43.4,43.4,43.36,43.37,49000.0,20.9778,20.9778,20.9584,20.9633,49000.0
2008-04-28 15:55:00,43.36,43.4,43.32,43.4,75600.0,20.9584,20.9778,20.9391,20.9778,75600.0
2008-04-29 09:30:00,43.28,43.57,43.28,43.53,21700.0,20.9198,21.0599,20.9198,21.0406,21700.0
2008-04-29 09:35:00,43.53,43.56,43.42,43.46,12700.0,21.0406,21.0551,20.9874,21.0068,12700.0
2008-04-29 09:40:00,43.49,43.53,43.45,43.5,23200.0,21.0213,21.0406,21.0019,21.0261,23200.0
2008-04-29 09:45:00,43.47,43.48,43.3,43.34,63900.0,21.0116,21.0164,20.9294,20.9488,63900.0
2008-04-29 09:50:00,43.31,43.43,43.3,43.39,18700.0,20.9343,20.9923,20.9294,20.9729,18700.0
2008-04-29 09:55:00,43.39,43.41,43.37,43.4,14800.0,20.9729,20.9826,20.9633,20.9778,14800.0
2008-04-29 10:00:00,43.4,43.45,43.23,43.35,46700.0,20.9778,21.0019,20.8956,20.9536,46700.0
2008-04-29 10:05:00,43.35,43.42,43.33,43.4,37100.0,20.9536,20.9874,20.9439,20.9778,37100.0
2008-04-29 10:10:00,43.39,43.51,43.39,43.51,25100.0,20.9729,21.0309,20.9729,21.0309,25100.0
2008-04-29 10:15:00,43.51,43.54,43.48,43.51,17900.0,21.0309,21.0454,21.0164,21.0309,17900.0
2008-04-29 10:20:00,43.52,43.52,43.45,43.47,45400.0,21.0358,21.0358,21.0019,21.0116,45400.0
2008-04-29 10:25:00,43.47,43.5,43.45,43.5,24800.0,21.0116,21.0261,21.0019,21.0261,24800.0
2008-04-29 10:30:00,43.48,43.48,43.38,43.39,19000.0,21.0164,21.0164,20.9681,20.9729,19000.0
2008-04-29 10:35:00,43.39,43.44,43.39,43.41,23300.0,20.9729,20.9971,20.9729,20.9826,23300.0
2008-04-29 10:40:00,43.41,43.42,43.38,43.39,14900.0,20.9826,20.9874,20.9681,20.9729,14900.0
2008-04-29 10:45:00,43.39,43.42,43.34,43.34,20200.0,20.9729,20.9874,20.9488,20.9488,20200.0
2008-04-29 10:50:00,43.34,43.34,43.21,43.22,25900.0,20.9488,20.9488,20.8859,20.8907,25900.0
2008-04-29 10:55:00,43.21,43.3,43.13,43.14,58000.0,20.8859,20.9294,20.8472,20.8521,58000.0
2008-04-29 11:00:00,43.14,43.17,43.13,43.14,17800.0,20.8521,20.8666,20.8472,20.8521,17800.0
2008-04-29 11:05:00,43.13,43.16,43.08,43.09,21300.0,20.8472,20.8617,20.8231,20.8279,21300.0
2008-04-29 11:10:00,43.08,43.14,43.04,43.14,25500.0,20.8231,20.8521,20.8037,20.8521,25500.0
2008-04-29 11:15:00,43.14,43.19,43.14,43.15,24300.0,20.8521,20.8762,20.8521,20.8569,24300.0
2008-04-29 11:20:00,43.15,43.2,43.15,43.16,15000.0,20.8569,20.8811,20.8569,20.8617,15000.0
2008-04-29 11:25:00,43.17,43.18,43.16,43.16,8100.0,20.8666,20.8714,20.8617,20.8617,8100.0
2008-04-29 11:30:00,43.16,43.31,43.16,43.31,26300.0,20.8617,20.9343,20.8617,20.9343,26300.0
2008-04-29 11:35:00,43.3,43.35,43.29,43.34,11200.0,20.9294,20.9536,20.9246,20.9488,11200.0
2008-04-29 11:40:00,43.35,43.35,43.21,43.25,17000.0,20.9536,20.9536,20.8859,20.9053,17000.0
2008-04-29 11:45:00,43.25,43.29,43.25,43.29,4300.0,20.9053,20.9246,20.9053,20.9246,4300.0
2008-04-29 11:50:00,43.31,43.34,43.3,43.32,15600.0,20.9343,20.9488,20.9294,20.9391,15600.0
2008-04-29 11:55:00,43.31,43.32,43.31,43.31,4800.0,20.9343,20.9391,20.9343,20.9343,4800.0
2008-04-29 12:00:00,43.31,43.31,43.27,43.28,12600.0,20.9343,20.9343,20.9149,20.9198,12600.0
2008-04-29 12:05:00,43.28,43.3,43.28,43.29,6200.0,20.9198,20.9294,20.9198,20.9246,6200.0
2008-04-29 12:10:00,43.29,43.3,43.29,43.3,6500.0,20.9246,20.9294,20.9246,20.9294,6500.0
2008-04-29 12:15:00,43.3,43.31,43.29,43.31,2400.0,20.9294,20.9343,20.9246,20.9343,2400.0
2008-04-29 12:20:00,43.32,43.33,43.31,43.32,5100.0,20.9391,20.9439,20.9343,20.9391,5100.0
2008-04-29 12:25:00,43.33,43.39,43.33,43.37,6800.0,20.9439,20.9729,20.9439,20.9633,6800.0
2008-04-29 12:30:00,43.37,43.39,43.34,43.37,22700.0,20.9633,20.9729,20.9488,20.9633,22700.0
2008-04-29 12:35:00,43.36,43.41,43.36,43.4,9800.0,20.9584,20.9826,20.9584,20.9778,9800.0
2008-04-29 12:40:00,43.41,43.44,43.36,43.37,31200.0,20.9826,20.9971,20.9584,20.9633,31200.0
2008-04-29 12:45:00,43.37,43.37,43.36,43.37,11200.0,20.9633,20.9633,20.9584,20.9633,11200.0
2008-04-29 12:50:00,43.36,43.39,43.36,43.37,17900.0,20.9584,20.9729,20.9584,20.9633,17900.0
2008-04-29 12:55:00,43.36,43.39,43.36,43.39,13900.0,20.9584,20.9729,20.9584,20.9729,13900.0
2008-04-29 13:00:00,43.38,43.4,43.38,43.39,9700.0,20.9681,20.9778,20.9681,20.9729,9700.0
2008-04-29 13:05:00,43.38,43.41,43.38,43.4,7400.0,20.9681,20.9826,20.9681,20.9778,7400.0
2008-04-29 13:10:00,43.4,43.42,43.4,43.41,7500.0,20.9778,20.9874,20.9778,20.9826,7500.0
2008-04-29 13:15:00,43.41,43.44,43.41,43.42,10400.0,20.9826,20.9971,20.9826,20.9874,10400.0
2008-04-29 13:20:00,43.42,43.45,43.42,43.43,8800.0,20.9874,21.0019,20.9874,20.9923,8800.0
2008-04-29 13:25:00,43.43,43.45,43.43,43.45,7300.0,20.9923,21.0019,20.9923,21.0019,7300.0
2008-04-29 13:30:00,43.45,43.48,43.44,43.46,9600.0,21.0019,21.0164,20.9971,21.0068,9600.0
2008-04-29 13:35:00,43.45,43.48,43.45,43.47,13700.0,21.0019,21.0164,21.0019,21.0116,13700.0
2008-04-29 13:40:00,43.46,43.48,43.46,43.47,11400.0,21.0068,21.0164,21.0068,21.0116,11400.0
2008-04-29 13:45:00,43.47,43.47,43.46,43.46,25000.0,21.0116,21.0116,21.0068,21.0068,25000.0
2008-04-29 13:50:00,43.46,43.47,43.46,43.47,19200.0,21.0068,21.0116,21.0068,21.0116,19200.0
2008-04-29 13:55:00,43.46,43.47,43.46,43.46,8200.0,21.0068,21.0116,21.0068,21.0068,8200.0
2008-04-29 14:00:00,43.46,43.5,43.46,43.48,29200.0,21.0068,21.0261,21.0068,21.0164,29200.0
2008-04-29 14:05:00,43.48,43.49,43.48,43.48,5700.0,21.0164,21.0213,21.0164,21.0164,5700.0
2008-04-29 14:10:00,43.49,43.52,43.48,43.49,24200.0,21.0213,21.0358,21.0164,21.0213,24200.0
2008-04-29 14:15:00,43.49,43.5,43.48,43.48,20100.0,21.0213,21.0261,21.0164,21.0164,20100.0
2008-04-29 14:20:00,43.48,43.51,43.48,43.49,20600.0,21.0164,21.0309,21.0164,21.0213,20600.0
2008-04-29 14:25:00,43.49,43.52,43.49,43.5,11200.0,21.0213,21.0358,21.0213,21.0261,11200.0
2008-04-29 14:30:00,43.5,43.55,43.49,43.52,41000.0,21.0261,21.0503,21.0213,21.0358,41000.0
2008-04-29 14:35:00,43.51,43.51,43.49,43.5,17500.0,21.0309,21.0309,21.0213,21.0261,17500.0
2008-04-29 14:40:00,43.5,43.54,43.49,43.53,18200.0,21.0261,21.0454,21.0213,21.0406,18200.0
2008-04-29 14:45:00,43.54,43.6,43.54,43.58,44400.0,21.0454,21.0744,21.0454,21.0648,44400.0
2008-04-29 14:50:00,43.58,43.59,43.58,43.59,6300.0,21.0648,21.0696,21.0648,21.0696,6300.0
2008-04-29 14:55:00,43.59,43.61,43.58,43.61,22400.0,21.0696,21.0793,21.0648,21.0793,22400.0
2008-04-29 15:00:00,43.6,43.62,43.6,43.61,13800.0,21.0744,21.0841,21.0744,21.0793,13800.0
2008-04-29 15:05:00,43.62,43.64,43.57,43.57,52200.0,21.0841,21.0938,21.0599,21.0599,52200.0
2008-04-29 15:10:00,43.57,43.61,43.57,43.6,21600.0,21.0599,21.0793,21.0599,21.0744,21600.0
2008-04-29 15:15:00,43.6,43.61,43.56,43.59,15100.0,21.0744,21.0793,21.0551,21.0696,15100.0
2008-04-29 15:20:00,43.6,43.6,43.57,43.57,22500.0,21.0744,21.0744,21.0599,21.0599,22500.0
2008-04-29 15:25:00,43.58,43.58,43.49,43.49,26300.0,21.0648,21.0648,21.0213,21.0213,26300.0
2008-04-29 15:30:00,43.49,43.53,43.48,43.53,19000.0,21.0213,21.0406,21.0164,21.0406,19000.0
2008-04-29 15:35:00,43.53,43.54,43.5,43.51,22000.0,21.0406,21.0454,21.0261,21.0309,22000.0
2008-04-29 15:40:00,43.5,43.54,43.45,43.45,54400.0,21.0261,21.0454,21.0019,21.0019,54400.0
2008-04-29 15:45:00,43.46,43.46,43.39,43.4,48500.0,21.0068,21.0068,20.9729,20.9778,48500.0
2008-04-29 15:50:00,43.41,43.42,43.38,43.4,56600.0,20.9826,20.9874,20.9681,20.9778,56600.0
2008-04-29 15:55:00,43.4,43.51,43.32,43.51,137000.0,20.9778,21.0309,20.9391,21.0309,137000.0
2008-04-30 09:30:00,43.23,43.47,43.23,43.39,25200.0,20.8956,21.0116,20.8956,20.9729,25200.0
2008-04-30 09:35:00,43.4,43.6,43.39,43.54,14200.0,20.9778,21.0744,20.9729,21.0454,14200.0
2008-04-30 09:40:00,43.53,43.57,43.48,43.56,12200.0,21.0406,21.0599,21.0164,21.0551,12200.0
2008-04-30 09:45:00,43.55,43.57,43.43,43.43,14000.0,21.0503,21.0599,20.9923,20.9923,14000.0
2008-04-30 09:50:00,43.43,43.46,43.4,43.45,22400.0,20.9923,21.0068,20.9778,21.0019,22400.0
2008-04-30 09:55:00,43.45,43.46,43.34,43.34,19200.0,21.0019,21.0068,20.9488,20.9488,19200.0
2008-04-30 10:00:00,43.35,43.47,43.33,43.41,21700.0,20.9536,21.0116,20.9439,20.9826,21700.0
2008-04-30 10:05:00,43.41,43.48,43.39,43.46,20300.0,20.9826,21.0164,20.9729,21.0068,20300.0
2008-04-30 10:10:00,43.46,43.47,43.32,43.32,18700.0,21.0068,21.0116,20.9391,20.9391,18700.0
2008-04-30 10:15:00,43.32,43.33,43.18,43.2,26900.0,20.9391,20.9439,20.8714,20.8811,26900.0
2008-04-30 10:20:00,43.2,43.31,43.19,43.3,19700.0,20.8811,20.9343,20.8762,20.9294,19700.0
2008-04-30 10:25:00,43.28,43.31,43.27,43.28,9100.0,20.9198,20.9343,20.9149,20.9198,9100.0
2008-04-30 10:30:00,43.28,43.39,43.28,43.38,16800.0,20.9198,20.9729,20.9198,20.9681,16800.0
2008-04-30 10:35:00,43.37,43.38,43.26,43.26,13800.0,20.9633,20.9681,20.9101,20.9101,13800.0
2008-04-30 10:40:00,43.25,43.27,43.23,43.23,12200.0,20.9053,20.9149,20.8956,20.8956,12200.0
2008-04-30 10:45:00,43.24,43.27,43.21,43.22,10000.0,20.9004,20.9149,20.8859,20.8907,10000.0
2008-04-30 10:50:00,43.22,43.22,43.19,43.2,9200.0,20.8907,20.8907,20.8762,20.8811,9200.0
2008-04-30 10:55:00,43.2,43.21,43.16,43.16,12100.0,20.8811,20.8859,20.8617,20.8617,12100.0
2008-04-30 11:00:00,43.18,43.21,43.17,43.18,19800.0,20.8714,20.8859,20.8666,20.8714,19800.0
2008-04-30 11:05:00,43.2,43.27,43.19,43.26,11000.0,20.8811,20.9149,20.8762,20.9101,11000.0
2008-04-30 11:10:00,43.28,43.33,43.27,43.31,12500.0,20.9198,20.9439,20.9149,20.9343,12500.0
2008-04-30 11:15:00,43.31,43.35,43.3,43.34,8700.0,20.9343,20.9536,20.9294,20.9488,8700.0
2008-04-30 11:20:00,43.33,43.34,43.31,43.32,11100.0,20.9439,20.9488,20.9343,20.9391,11100.0
2008-04-30 11:25:00,43.32,43.32,43.29,43.3,8400.0,20.9391,20.9391,20.9246,20.9294,8400.0
2008-04-30 11:30:00,43.29,43.29,43.27,43.27,9500.0,20.9246,20.9246,20.9149,20.9149,9500.0
2008-04-30 11:35:00,43.28,43.28,43.27,43.28,9500.0,20.9198,20.9198,20.9149,20.9198,9500.0
2008-04-30 11:40:00,43.27,43.28,43.24,43.24,15600.0,20.9149,20.9198,20.9004,20.9004,15600.0
2008-04-30 11:45:00,43.24,43.26,43.23,43.23,11600.0,20.9004,20.9101,20.8956,20.8956,11600.0
2008-04-30 11:50:00,43.23,43.23,43.21,43.22,10900.0,20.8956,20.8956,20.8859,20.8907,10900.0
2008-04-30 11:55:00,43.21,43.26,43.2,43.26,12900.0,20.8859,20.9101,20.8811,20.9101,12900.0
2008-04-30 12:00:00,43.26,43.31,43.25,43.31,8300.0,20.9101,20.9343,20.9053,20.9343,8300.0
2008-04-30 12:05:00,43.32,43.32,43.28,43.31,14400.0,20.9391,20.9391,20.9198,20.9343,14400.0
2008-04-30 12:10:00,43.31,43.31,43.25,43.3,13300.0,20.9343,20.9343,20.9053,20.9294,13300.0
2008-04-30 12:15:00,43.3,43.3,43.24,43.25,11300.0,20.9294,20.9294,20.9004,20.9053,11300.0
2008-04-30 12:20:00,43.25,43.26,43.18,43.2,15800.0,20.9053,20.9101,20.8714,20.8811,15800.0
2008-04-30 12:25:00,43.21,43.22,43.17,43.17,12700.0,20.8859,20.8907,20.8666,20.8666,12700.0
2008-04-30 12:30:00,43.16,43.21,43.16,43.21,8900.0,20.8617,20.8859,20.8617,20.8859,8900.0
2008-04-30 12:35:00,43.2,43.22,43.19,43.22,6900.0,20.8811,20.8907,20.8762,20.8907,6900.0
2008-04-30 12:40:00,43.22,43.23,43.17,43.19,13900.0,20.8907,20.8956,20.8666,20.8762,13900.0
2008-04-30 12:45:00,43.18,43.22,43.18,43.22,14000.0,20.8714,20.8907,20.8714,20.8907,14000.0
2008-04-30 12:50:00,43.22,43.24,43.21,43.23,9700.0,20.8907,20.9004,20.8859,20.8956,9700.0
2008-04-30 12:55:00,43.23,43.24,43.2,43.21,9800.0,20.8956,20.9004,20.8811,20.8859,9800.0
2008-04-30 13:00:00,43.21,43.22,43.2,43.22,6400.0,20.8859,20.8907,20.8811,20.8907,6400.0
2008-04-30 13:05:00,43.21,43.24,43.21,43.24,5800.0,20.8859,20.9004,20.8859,20.9004,5800.0
2008-04-30 13:10:00,43.24,43.26,43.23,43.26,9700.0,20.9004,20.9101,20.8956,20.9101,9700.0
2008-04-30 13:15:00,43.26,43.3,43.26,43.29,7600.0,20.9101,20.9294,20.9101,20.9246,7600.0
2008-04-30 13:20:00,43.28,43.32,43.28,43.31,7500.0,20.9198,20.9391,20.9198,20.9343,7500.0
2008-04-30 13:25:00,43.32,43.33,43.31,43.31,6400.0,20.9391,20.9439,20.9343,20.9343,6400.0
2008-04-30 13:30:00,43.31,43.33,43.29,43.33,14500.0,20.9343,20.9439,20.9246,20.9439,14500.0
2008-04-30 13:35:00,43.33,43.39,43.33,43.36,20200.0,20.9439,20.9729,20.9439,20.9584,20200.0
2008-04-30 13:40:00,43.37,43.4,43.36,43.38,15800.0,20.9633,20.9778,20.9584,20.9681,15800.0
2008-04-30 13:45:00,43.38,43.39,43.37,43.39,9100.0,20.9681,20.9729,20.9633,20.9729,9100.0
2008-04-30 13:50:00,43.38,43.39,43.36,43.37,11000.0,20.9681,20.9729,20.9584,20.9633,11000.0
2008-04-30 13:55:00,43.37,43.43,43.37,43.42,14200.0,20.9633,20.9923,20.9633,20.9874,14200.0
2008-04-30 14:00:00,43.43,43.43,43.4,43.41,14700.0,20.9923,20.9923,20.9778,20.9826,14700.0
2008-04-30 14:05:00,43.42,43.59,43.42,43.58,29800.0,20.9874,21.0696,20.9874,21.0648,29800.0
2008-04-30 14:10:00,43.6,43.67,43.54,43.58,49500.0,21.0744,21.1083,21.0454,21.0648,49500.0
2008-04-30 14:15:00,43.6,44.03,43.52,43.98,93800.0,21.0744,21.2823,21.0358,21.2581,93800.0
2008-04-30 14:20:00,43.97,43.97,43.52,43.56,72600.0,21.2533,21.2533,21.0358,21.0551,72600.0
2008-04-30 14:25:00,43.56,43.67,43.54,43.63,32100.0,21.0551,21.1083,21.0454,21.0889,32100.0
2008-04-30 14:30:00,43.62,43.78,43.59,43.74,30400.0,21.0841,21.1614,21.0696,21.1421,30400.0
2008-04-30 14:35:00,43.75,43.77,43.67,43.68,27600.0,21.1469,21.1566,21.1083,21.1131,27600.0
2008-04-30 14:40:00,43.7,43.77,43.66,43.72,18200.0,21.1228,21.1566,21.1034,21.1324,18200.0
2008-04-30 14:45:00,43.72,43.75,43.69,43.73,13100.0,21.1324,21.1469,21.1179,21.1373,13100.0
2008-04-30 14:50:00,43.72,43.72,43.55,43.56,24800.0,21.1324,21.1324,21.0503,21.0551,24800.0
2008-04-30 14:55:00,43.56,43.74,43.54,43.7,21500.0,21.0551,21.1421,21.0454,21.1228,21500.0
2008-04-30 15:00:00,43.7,43.71,43.61,43.61,35300.0,21.1228,21.1276,21.0793,21.0793,35300.0
2008-04-30 15:05:00,43.62,43.64,43.57,43.57,21900.0,21.0841,21.0938,21.0599,21.0599,21900.0
2008-04-30 15:10:00,43.57,43.63,43.34,43.45,42100.0,21.0599,21.0889,20.9488,21.0019,42100.0
2008-04-30 15:15:00,43.45,43.54,43.42,43.54,29000.0,21.0019,21.0454,20.9874,21.0454,29000.0
2008-04-30 15:20:00,43.52,43.55,43.5,43.51,14600.0,21.0358,21.0503,21.0261,21.0309,14600.0
2008-04-30 15:25:00,43.5,43.52,43.38,43.4,26000.0,21.0261,21.0358,20.9681,20.9778,26000.0
2008-04-30 15:30:00,43.41,43.49,43.38,43.48,24600.0,20.9826,21.0213,20.9681,21.0164,24600.0
2008-04-30 15:35:00,43.5,43.53,43.46,43.48,19800.0,21.0261,21.0406,21.0068,21.0164,19800.0
2008-04-30 15:40:00,43.47,43.49,43.41,43.48,41900.0,21.0116,21.0213,20.9826,21.0164,41900.0
2008-04-30 15:45:00,43.49,43.52,43.46,43.49,70100.0,21.0213,21.0358,21.0068,21.0213,70100.0
2008-04-30 15:50:00,43.49,43.5,43.32,43.36,89600.0,21.0213,21.0261,20.9391,20.9584,89600.0
2008-04-30 15:55:00,43.35,43.36,43.19,43.24,100800.0,20.9536,20.9584,20.8762,20.9004,100800.0
2008-05-01 09:30:00,43.44,43.54,43.4,43.4,31700.0,20.9971,21.0454,20.9778,20.9778,31700.0
2008-05-01 09:35:00,43.42,43.43,43.26,43.3,18500.0,20.9874,20.9923,20.9101,20.9294,18500.0
2008-05-01 09:40:00,43.31,43.53,43.3,43.53,23000.0,20.9343,21.0406,20.9294,21.0406,23000.0
2008-05-01 09:45:00,43.53,43.65,43.44,43.55,52100.0,21.0406,21.0986,20.9971,21.0503,52100.0
2008-05-01 09:50:00,43.55,43.66,43.5,43.66,20800.0,21.0503,21.1034,21.0261,21.1034,20800.0
2008-05-01 09:55:00,43.65,43.77,43.61,43.67,23900.0,21.0986,21.1566,21.0793,21.1083,23900.0
2008-05-01 10:00:00,43.68,43.89,43.55,43.89,49800.0,21.1131,21.2146,21.0503,21.2146,49800.0
2008-05-01 10:05:00,43.88,43.92,43.87,43.92,30800.0,21.2098,21.2291,21.2049,21.2291,30800.0
2008-05-01 10:10:00,43.92,43.93,43.89,43.91,21000.0,21.2291,21.2339,21.2146,21.2243,21000.0
2008-05-01 10:15:00,43.91,43.91,43.88,43.89,24600.0,21.2243,21.2243,21.2098,21.2146,24600.0
2008-05-01 10:20:00,43.89,44.02,43.87,44.02,39700.0,21.2146,21.2774,21.2049,21.2774,39700.0
2008-05-01 10:25:00,44.01,44.02,43.98,44.0,16900.0,21.2726,21.2774,21.2581,21.2678,16900.0
2008-05-01 10:30:00,43.99,44.0,43.94,43.95,18900.0,21.2629,21.2678,21.2388,21.2436,18900.0
2008-05-01 10:35:00,43.95,43.98,43.82,43.82,20000.0,21.2436,21.2581,21.1808,21.1808,20000.0
2008-05-01 10:40:00,43.83,43.87,43.69,43.72,23400.0,21.1856,21.2049,21.1179,21.1324,23400.0
2008-05-01 10:45:00,43.71,43.71,43.65,43.68,17600.0,21.1276,21.1276,21.0986,21.1131,17600.0
2008-05-01 10:50:00,43.7,43.7,43.6,43.6,19800.0,21.1228,21.1228,21.0744,21.0744,19800.0
2008-05-01 10:55:00,43.61,43.63,43.58,43.61,11900.0,21.0793,21.0889,21.0648,21.0793,11900.0
2008-05-01 11:00:00,43.62,43.64,43.56,43.64,18000.0,21.0841,21.0938,21.0551,21.0938,18000.0
2008-05-01 11:05:00,43.65,43.66,43.63,43.63,12400.0,21.0986,21.1034,21.0889,21.0889,12400.0
2008-05-01 11:10:00,43.63,43.65,43.6,43.62,10200.0,21.0889,21.0986,21.0744,21.0841,10200.0
2008-05-01 11:15:00,43.63,43.67,43.62,43.67,9200.0,21.0889,21.1083,21.0841,21.1083,9200.0
2008-05-01 11:20:00,43.67,43.7,43.65,43.67,11200.0,21.1083,21.1228,21.0986,21.1083,11200.0
2008-05-01 11:25:00,43.66,43.67,43.61,43.62,6100.0,21.1034,21.1083,21.0793,21.0841,6100.0
2008-05-01 11:30:00,43.62,43.63,43.61,43.63,8500.0,21.0841,21.0889,21.0793,21.0889,8500.0
2008-05-01 11:35:00,43.64,43.65,43.61,43.62,7900.0,21.0938,21.0986,21.0793,21.0841,7900.0
2008-05-01 11:40:00,43.63,43.68,43.61,43.66,12000.0,21.0889,21.1131,21.0793,21.1034,12000.0
2008-05-01 11:45:00,43.65,43.69,43.65,43.67,11000.0,21.0986,21.1179,21.0986,21.1083,11000.0
2008-05-01 11:50:00,43.66,43.67,43.58,43.58,12400.0,21.1034,21.1083,21.0648,21.0648,12400.0
2008-05-01 11:55:00,43.59,43.64,43.58,43.6,8300.0,21.0696,21.0938,21.0648,21.0744,8300.0
2008-05-01 12:00:00,43.61,43.64,43.59,43.6,17900.0,21.0793,21.0938,21.0696,21.0744,17900.0
2008-05-01 12:05:00,43.62,43.62,43.6,43.62,5300.0,21.0841,21.0841,21.0744,21.0841,5300.0
2008-05-01 12:10:00,43.62,43.66,43.6,43.66,11900.0,21.0841,21.1034,21.0744,21.1034,11900.0
2008-05-01 12:15:00,43.67,43.72,43.67,43.67,17700.0,21.1083,21.1324,21.1083,21.1083,17700.0
2008-05-01 12:20:00,43.68,43.68,43.61,43.62,11400.0,21.1131,21.1131,21.0793,21.0841,11400.0
2008-05-01 12:25:00,43.61,43.68,43.6,43.67,15900.0,21.0793,21.1131,21.0744,21.1083,15900.0
2008-05-01 12:30:00,43.67,43.68,43.62,43.63,22100.0,21.1083,21.1131,21.0841,21.0889,22100.0
2008-05-01 12:35:00,43.64,43.67,43.58,43.65,20200.0,21.0938,21.1083,21.0648,21.0986,20200.0
2008-05-01 12:40:00,43.67,43.73,43.67,43.72,12300.0,21.1083,21.1373,21.1083,21.1324,12300.0
2008-05-01 12:45:00,43.73,43.78,43.72,43.78,10500.0,21.1373,21.1614,21.1324,21.1614,10500.0
2008-05-01 12:50:00,43.78,43.89,43.78,43.81,12700.0,21.1614,21.2146,21.1614,21.1759,12700.0
2008-05-01 12:55:00,43.82,43.94,43.77,43.77,18500.0,21.1808,21.2388,21.1566,21.1566,18500.0
2008-05-01 13:00:00,43.78,43.78,43.7,43.74,10700.0,21.1614,21.1614,21.1228,21.1421,10700.0
2008-05-01 13:05:00,43.72,43.73,43.67,43.73,12800.0,21.1324,21.1373,21.1083,21.1373,12800.0
2008-05-01 13:10:00,43.7,43.85,43.7,43.83,14700.0,21.1228,21.1953,21.1228,21.1856,14700.0
2008-05-01 13:15:00,43.82,43.96,43.79,43.85,35500.0,21.1808,21.2484,21.1663,21.1953,35500.0
2008-05-01 13:20:00,43.85,43.85,43.78,43.8,10900.0,21.1953,21.1953,21.1614,21.1711,10900.0
2008-05-01 13:25:00,43.82,43.96,43.81,43.95,11300.0,21.1808,21.2484,21.1759,21.2436,11300.0
2008-05-01 13:30:00,43.96,43.97,43.92,43.93,7400.0,21.2484,21.2533,21.2291,21.2339,7400.0
2008-05-01 13:35:00,43.94,43.97,43.92,43.96,6500.0,21.2388,21.2533,21.2291,21.2484,6500.0
2008-05-01 13:40:00,43.96,43.99,43.94,43.98,9300.0,21.2484,21.2629,21.2388,21.2581,9300.0
2008-05-01 13:45:00,43.98,44.01,43.96,44.0,15200.0,21.2581,21.2726,21.2484,21.2678,15200.0
2008-05-01 13:50:00,44.01,44.03,43.99,44.03,8900.0,21.2726,21.2823,21.2629,21.2823,8900.0
2008-05-01 13:55:00,44.04,44.09,44.03,44.09,11300.0,21.2871,21.3113,21.2823,21.3113,11300.0
2008-05-01 14:00:00,44.09,44.12,44.07,44.11,18800.0,21.3113,21.3258,21.3016,21.3209,18800.0
2008-05-01 14:05:00,44.12,44.17,44.11,44.13,20400.0,21.3258,21.3499,21.3209,21.3306,20400.0
2008-05-01 14:10:00,44.13,44.16,44.1,44.13,18700.0,21.3306,21.3451,21.3161,21.3306,18700.0
2008-05-01 14:15:00,44.13,44.18,44.12,44.15,8000.0,21.3306,21.3548,21.3258,21.3403,8000.0
2008-05-01 14:20:00,44.14,44.24,44.14,44.18,12500.0,21.3354,21.3838,21.3354,21.3548,12500.0
2008-05-01 14:25:00,44.18,44.21,44.15,44.17,11400.0,21.3548,21.3693,21.3403,21.3499,11400.0
2008-05-01 14:30:00,44.16,44.17,44.08,44.15,20700.0,21.3451,21.3499,21.3064,21.3403,20700.0
2008-05-01 14:35:00,44.15,44.23,44.15,44.17,21900.0,21.3403,21.3789,21.3403,21.3499,21900.0
2008-05-01 14:40:00,44.16,44.28,44.16,44.27,21400.0,21.3451,21.4031,21.3451,21.3983,21400.0
2008-05-01 14:45:00,44.27,44.28,44.24,44.25,17100.0,21.3983,21.4031,21.3838,21.3886,17100.0
2008-05-01 14:50:00,44.25,44.28,44.2,44.21,9400.0,21.3886,21.4031,21.3644,21.3693,9400.0
2008-05-01 14:55:00,44.21,44.21,44.11,44.17,14500.0,21.3693,21.3693,21.3209,21.3499,14500.0
2008-05-01 15:00:00,44.16,44.19,44.13,44.16,19200.0,21.3451,21.3596,21.3306,21.3451,19200.0
2008-05-01 15:05:00,44.13,44.14,44.04,44.07,25000.0,21.3306,21.3354,21.2871,21.3016,25000.0
2008-05-01 15:10:00,44.05,44.07,44.03,44.06,11900.0,21.2919,21.3016,21.2823,21.2968,11900.0
2008-05-01 15:15:00,44.04,44.05,44.0,44.01,23600.0,21.2871,21.2919,21.2678,21.2726,23600.0
2008-05-01 15:20:00,44.01,44.02,43.99,44.02,21100.0,21.2726,21.2774,21.2629,21.2774,21100.0
2008-05-01 15:25:00,44.01,44.08,44.0,44.07,24700.0,21.2726,21.3064,21.2678,21.3016,24700.0
2008-05-01 15:30:00,44.07,44.11,44.03,44.04,27800.0,21.3016,21.3209,21.2823,21.2871,27800.0
2008-05-01 15:35:00,44.03,44.05,43.99,44.0,29400.0,21.2823,21.2919,21.2629,21.2678,29400.0
2008-05-01 15:40:00,44.01,44.08,43.94,44.04,52700.0,21.2726,21.3064,21.2388,21.2871,52700.0
2008-05-01 15:45:00,44.04,44.13,44.04,44.1,40900.0,21.2871,21.3306,21.2871,21.3161,40900.0
2008-05-01 15:50:00,44.11,44.17,44.1,44.17,51500.0,21.3209,21.3499,21.3161,21.3499,51500.0
2008-05-01 15:55:00,44.17,44.26,44.13,44.13,100800.0,21.3499,21.3934,21.3306,21.3306,100800.0
2008-05-02 09:30:00,44.45,44.71,44.02,44.6,41200.0,21.4853,21.611,21.2774,21.5578,41200.0
2008-05-02 09:35:00,44.59,44.6,44.48,44.56,26900.0,21.553,21.5578,21.4998,21.5384,26900.0
2008-05-02 09:40:00,44.57,44.88,44.55,44.86,72800.0,21.5433,21.6931,21.5336,21.6835,72800.0
2008-05-02 09:45:00,44.86,45.23,44.84,45.22,141900.0,21.6835,21.8623,21.6738,21.8575,141900.0
2008-05-02 09:50:00,45.19,45.31,44.63,45.28,52400.0,21.843,21.901,21.5723,21.8865,52400.0
2008-05-02 09:55:00,45.28,45.45,45.25,45.43,82900.0,21.8865,21.9686,21.872,21.959,82900.0
2008-05-02 10:00:00,45.43,45.64,45.4,45.41,102500.0,21.959,22.0605,21.9445,21.9493,102500.0
2008-05-02 10:05:00,45.42,45.42,45.21,45.22,51500.0,21.9541,21.9541,21.8526,21.8575,51500.0
2008-05-02 10:10:00,45.2,45.23,45.15,45.18,28500.0,21.8478,21.8623,21.8236,21.8381,28500.0
2008-05-02 10:15:00,45.18,45.2,45.16,45.18,21400.0,21.8381,21.8478,21.8285,21.8381,21400.0
2008-05-02 10:20:00,45.18,45.22,45.1,45.17,32900.0,21.8381,21.8575,21.7995,21.8333,32900.0
2008-05-02 10:25:00,45.18,45.21,45.15,45.17,18100.0,21.8381,21.8526,21.8236,21.8333,18100.0
2008-05-02 10:30:00,45.18,45.31,45.18,45.3,40900.0,21.8381,21.901,21.8381,21.8961,40900.0
2008-05-02 10:35:00,45.29,45.31,45.26,45.27,18500.0,21.8913,21.901,21.8768,21.8816,18500.0
2008-05-02 10:40:00,45.26,45.48,45.26,45.45,37100.0,21.8768,21.9831,21.8768,21.9686,37100.0
2008-05-02 10:45:00,45.45,45.5,45.4,45.43,30200.0,21.9686,21.9928,21.9445,21.959,30200.0
2008-05-02 10:50:00,45.4,45.55,45.37,45.54,34000.0,21.9445,22.017,21.93,22.0121,34000.0
2008-05-02 10:55:00,45.54,45.54,45.42,45.47,29100.0,22.0121,22.0121,21.9541,21.9783,29100.0
2008-05-02 11:00:00,45.48,45.51,45.47,45.51,41600.0,21.9831,21.9976,21.9783,21.9976,41600.0
2008-05-02 11:05:00,45.51,45.6,45.5,45.6,44000.0,21.9976,22.0411,21.9928,22.0411,44000.0
2008-05-02 11:10:00,45.58,45.61,45.54,45.55,54000.0,22.0315,22.046,22.0121,22.017,54000.0
2008-05-02 11:15:00,45.57,45.62,45.54,45.59,39400.0,22.0266,22.0508,22.0121,22.0363,39400.0
2008-05-02 11:20:00,45.59,45.73,45.58,45.71,26600.0,22.0363,22.104,22.0315,22.0943,26600.0
2008-05-02 11:25:00,45.73,45.87,45.7,45.76,65800.0,22.104,22.1716,22.0895,22.1185,65800.0
2008-05-02 11:30:00,45.76,45.88,45.73,45.73,34100.0,22.1185,22.1765,22.104,22.104,34100.0
2008-05-02 11:35:00,45.73,45.75,45.62,45.67,30100.0,22.104,22.1136,22.0508,22.075,30100.0
2008-05-02 11:40:00,45.68,45.84,45.67,45.8,17000.0,22.0798,22.1571,22.075,22.1378,17000.0
2008-05-02 11:45:00,45.77,45.91,45.77,45.91,40300.0,22.1233,22.191,22.1233,22.191,40300.0
2008-05-02 11:50:00,45.91,45.93,45.79,45.81,32100.0,22.191,22.2007,22.133,22.1426,32100.0
2008-05-02 11:55:00,45.81,45.84,45.78,45.84,33600.0,22.1426,22.1571,22.1281,22.1571,33600.0
2008-05-02 12:00:00,45.82,45.82,45.74,45.78,21500.0,22.1475,22.1475,22.1088,22.1281,21500.0
2008-05-02 12:05:00,45.77,45.78,45.68,45.69,34100.0,22.1233,22.1281,22.0798,22.0846,34100.0
2008-05-02 12:10:00,45.69,45.7,45.64,45.66,29300.0,22.0846,22.0895,22.0605,22.0701,29300.0
2008-05-02 12:15:00,45.66,45.66,45.57,45.59,26000.0,22.0701,22.0701,22.0266,22.0363,26000.0
2008-05-02 12:20:00,45.58,45.61,45.56,45.57,50500.0,22.0315,22.046,22.0218,22.0266,50500.0
2008-05-02 12:25:00,45.57,45.65,45.57,45.65,22200.0,22.0266,22.0653,22.0266,22.0653,22200.0
2008-05-02 12:30:00,45.64,45.64,45.54,45.56,8600.0,22.0605,22.0605,22.0121,22.0218,8600.0
2008-05-02 12:35:00,45.55,45.56,45.52,45.56,9400.0,22.017,22.0218,22.0025,22.0218,9400.0
2008-05-02 12:40:00,45.57,45.57,45.52,45.53,11300.0,22.0266,22.0266,22.0025,22.0073,11300.0
2008-05-02 12:45:00,45.54,45.59,45.54,45.54,15900.0,22.0121,22.0363,22.0121,22.0121,15900.0
2008-05-02 12:50:00,45.54,45.6,45.51,45.59,13800.0,22.0121,22.0411,21.9976,22.0363,13800.0
2008-05-02 12:55:00,45.58,45.59,45.5,45.5,7000.0,22.0315,22.0363,21.9928,21.9928,7000.0
2008-05-02 13:00:00,45.5,45.52,45.34,45.35,22700.0,21.9928,22.0025,21.9155,21.9203,22700.0
2008-05-02 13:05:00,45.35,45.35,45.28,45.34,15800.0,21.9203,21.9203,21.8865,21.9155,15800.0
2008-05-02 13:10:00,45.34,45.35,45.26,45.28,21500.0,21.9155,21.9203,21.8768,21.8865,21500.0
2008-05-02 13:15:00,45.28,45.28,45.2,45.2,27900.0,21.8865,21.8865,21.8478,21.8478,27900.0
2008-05-02 13:20:00,45.19,45.29,45.17,45.26,17800.0,21.843,21.8913,21.8333,21.8768,17800.0
2008-05-02 13:25:00,45.27,45.28,45.25,45.26,15500.0,21.8816,21.8865,21.872,21.8768,15500.0
2008-05-02 13:30:00,45.27,45.3,45.26,45.27,20200.0,21.8816,21.8961,21.8768,21.8816,20200.0
2008-05-02 13:35:00,45.3,45.32,45.27,45.28,24800.0,21.8961,21.9058,21.8816,21.8865,24800.0
2008-05-02 13:40:00,45.28,45.29,45.26,45.28,15800.0,21.8865,21.8913,21.8768,21.8865,15800.0
2008-05-02 13:45:00,45.28,45.34,45.24,45.33,25500.0,21.8865,21.9155,21.8671,21.9106,25500.0
2008-05-02 13:50:00,45.34,45.34,45.31,45.31,23700.0,21.9155,21.9155,21.901,21.901,23700.0
2008-05-02 13:55:00,45.31,45.31,45.14,45.16,34900.0,21.901,21.901,21.8188,21.8285,34900.0
2008-05-02 14:00:00,45.17,45.2,45.13,45.17,20300.0,21.8333,21.8478,21.814,21.8333,20300.0
2008-05-02 14:05:00,45.17,45.19,45.05,45.08,31400.0,21.8333,21.843,21.7753,21.7898,31400.0
2008-05-02 14:10:00,45.09,45.15,45.07,45.15,19200.0,21.7946,21.8236,21.785,21.8236,19200.0
2008-05-02 14:15:00,45.15,45.16,45.12,45.15,19200.0,21.8236,21.8285,21.8091,21.8236,19200.0
2008-05-02 14:20:00,45.15,45.24,45.14,45.22,14100.0,21.8236,21.8671,21.8188,21.8575,14100.0
2008-05-02 14:25:00,45.24,45.24,45.22,45.24,8600.0,21.8671,21.8671,21.8575,21.8671,8600.0
2008-05-02 14:30:00,45.22,45.25,45.21,45.24,25400.0,21.8575,21.872,21.8526,21.8671,25400.0
2008-05-02 14:35:00,45.25,45.39,45.25,45.35,26100.0,21.872,21.9396,21.872,21.9203,26100.0
2008-05-02 14:40:00,45.34,45.34,45.3,45.3,21600.0,21.9155,21.9155,21.8961,21.8961,21600.0
2008-05-02 14:45:00,45.3,45.35,45.3,45.35,20300.0,21.8961,21.9203,21.8961,21.9203,20300.0
2008-05-02 14:50:00,45.35,45.37,45.32,45.34,27400.0,21.9203,21.93,21.9058,21.9155,27400.0
2008-05-02 14:55:00,45.34,45.34,45.29,45.29,16700.0,21.9155,21.9155,21.8913,21.8913,16700.0
2008-05-02 15:00:00,45.29,45.31,45.28,45.29,17400.0,21.8913,21.901,21.8865,21.8913,17400.0
2008-05-02 15:05:00,45.29,45.31,45.28,45.29,21300.0,21.8913,21.901,21.8865,21.8913,21300.0
2008-05-02 15:10:00,45.29,45.44,45.28,45.41,33000.0,21.8913,21.9638,21.8865,21.9493,33000.0
2008-05-02 15:15:00,45.41,45.47,45.41,45.43,18500.0,21.9493,21.9783,21.9493,21.959,18500.0
2008-05-02 15:20:00,45.43,45.45,45.41,45.43,19600.0,21.959,21.9686,21.9493,21.959,19600.0
2008-05-02 15:25:00,45.44,45.53,45.43,45.49,62400.0,21.9638,22.0073,21.959,21.988,62400.0
2008-05-02 15:30:00,45.5,45.51,45.48,45.5,91700.0,21.9928,21.9976,21.9831,21.9928,91700.0
2008-05-02 15:35:00,45.5,45.52,45.47,45.48,53400.0,21.9928,22.0025,21.9783,21.9831,53400.0
2008-05-02 15:40:00,45.48,45.51,45.45,45.45,48600.0,21.9831,21.9976,21.9686,21.9686,48600.0
2008-05-02 15:45:00,45.45,45.52,45.44,45.51,79100.0,21.9686,22.0025,21.9638,21.9976,79100.0
2008-05-02 15:50:00,45.51,45.51,45.5,45.5,121800.0,21.9976,21.9976,21.9928,21.9928,121800.0
2008-05-02 15:55:00,45.5,45.61,45.5,45.55,125500.0,21.9928,22.046,21.9928,22.017,125500.0
2008-05-05 09:30:00,45.51,45.51,44.94,45.05,52700.0,21.9976,21.9976,21.7221,21.7753,52700.0
2008-05-05 09:35:00,45.05,45.19,44.91,44.92,46300.0,21.7753,21.843,21.7076,21.7125,46300.0
2008-05-05 09:40:00,44.88,44.94,44.86,44.94,25900.0,21.6931,21.7221,21.6835,21.7221,25900.0
2008-05-05 09:45:00,44.93,44.94,44.86,44.87,39500.0,21.7173,21.7221,21.6835,21.6883,39500.0
2008-05-05 09:50:00,44.87,45.16,44.86,45.15,44800.0,21.6883,21.8285,21.6835,21.8236,44800.0
2008-05-05 09:55:00,45.15,45.17,45.01,45.02,43300.0,21.8236,21.8333,21.756,21.7608,43300.0
2008-05-05 10:00:00,45.02,45.09,44.83,44.87,50800.0,21.7608,21.7946,21.669,21.6883,50800.0
2008-05-05 10:05:00,44.88,44.89,44.75,44.88,47900.0,21.6931,21.698,21.6303,21.6931,47900.0
2008-05-05 10:10:00,44.88,44.99,44.84,44.99,34700.0,21.6931,21.7463,21.6738,21.7463,34700.0
2008-05-05 10:15:00,44.96,44.96,44.87,44.87,52200.0,21.7318,21.7318,21.6883,21.6883,52200.0
2008-05-05 10:20:00,44.87,44.88,44.81,44.81,23000.0,21.6883,21.6931,21.6593,21.6593,23000.0
2008-05-05 10:25:00,44.83,44.88,44.82,44.87,30000.0,21.669,21.6931,21.6641,21.6883,30000.0
2008-05-05 10:30:00,44.87,44.88,44.85,44.87,28600.0,21.6883,21.6931,21.6786,21.6883,28600.0
2008-05-05 10:35:00,44.87,44.94,44.87,44.9,29600.0,21.6883,21.7221,21.6883,21.7028,29600.0
2008-05-05 10:40:00,44.9,44.92,44.87,44.9,20100.0,21.7028,21.7125,21.6883,21.7028,20100.0
2008-05-05 10:45:00,44.9,44.96,44.9,44.96,16300.0,21.7028,21.7318,21.7028,21.7318,16300.0
2008-05-05 10:50:00,44.95,44.96,44.92,44.92,21700.0,21.727,21.7318,21.7125,21.7125,21700.0
2008-05-05 10:55:00,44.92,44.92,44.88,44.91,17400.0,21.7125,21.7125,21.6931,21.7076,17400.0
2008-05-05 11:00:00,44.91,44.91,44.87,44.9,46800.0,21.7076,21.7076,21.6883,21.7028,46800.0
2008-05-05 11:05:00,44.9,44.96,44.89,44.93,17900.0,21.7028,21.7318,21.698,21.7173,17900.0
2008-05-05 11:10:00,44.94,44.95,44.91,44.91,14900.0,21.7221,21.727,21.7076,21.7076,14900.0
2008-05-05 11:15:00,44.91,44.92,44.88,44.91,17700.0,21.7076,21.7125,21.6931,21.7076,17700.0
2008-05-05 11:20:00,44.91,44.93,44.9,44.91,24600.0,21.7076,21.7173,21.7028,21.7076,24600.0
2008-05-05 11:25:00,44.9,44.92,44.89,44.9,31900.0,21.7028,21.7125,21.698,21.7028,31900.0
2008-05-05 11:30:00,44.9,44.9,44.88,44.88,27400.0,21.7028,21.7028,21.6931,21.6931,27400.0
2008-05-05 11:35:00,44.88,44.92,44.86,44.87,71700.0,21.6931,21.7125,21.6835,21.6883,71700.0
2008-05-05 11:40:00,44.87,44.9,44.86,44.9,23700.0,21.6883,21.7028,21.6835,21.7028,23700.0
2008-05-05 11:45:00,44.91,44.91,44.84,44.86,36100.0,21.7076,21.7076,21.6738,21.6835,36100.0
2008-05-05 11:50:00,44.85,44.92,44.84,44.86,27600.0,21.6786,21.7125,21.6738,21.6835,27600.0
2008-05-05 11:55:00,44.86,44.86,44.79,44.8,25500.0,21.6835,21.6835,21.6496,21.6545,25500.0
2008-05-05 12:00:00,44.8,44.8,44.79,44.8,20400.0,21.6545,21.6545,21.6496,21.6545,20400.0
2008-05-05 12:05:00,44.8,44.86,44.79,44.85,28100.0,21.6545,21.6835,21.6496,21.6786,28100.0
2008-05-05 12:10:00,44.85,44.86,44.85,44.86,11400.0,21.6786,21.6835,21.6786,21.6835,11400.0
2008-05-05 12:15:00,44.85,44.89,44.85,44.89,13500.0,21.6786,21.698,21.6786,21.698,13500.0
2008-05-05 12:20:00,44.88,44.91,44.84,44.87,41900.0,21.6931,21.7076,21.6738,21.6883,41900.0
2008-05-05 12:25:00,44.87,44.9,44.84,44.85,25700.0,21.6883,21.7028,21.6738,21.6786,25700.0
2008-05-05 12:30:00,44.85,44.85,44.8,44.83,17800.0,21.6786,21.6786,21.6545,21.669,17800.0
2008-05-05 12:35:00,44.83,44.9,44.82,44.9,40800.0,21.669,21.7028,21.6641,21.7028,40800.0
2008-05-05 12:40:00,44.9,44.91,44.86,44.86,26600.0,21.7028,21.7076,21.6835,21.6835,26600.0
2008-05-05 12:45:00,44.86,44.86,44.82,44.85,20400.0,21.6835,21.6835,21.6641,21.6786,20400.0
2008-05-05 12:50:00,44.85,44.87,44.83,44.84,17500.0,21.6786,21.6883,21.669,21.6738,17500.0
2008-05-05 12:55:00,44.84,44.84,44.82,44.83,15100.0,21.6738,21.6738,21.6641,21.669,15100.0
2008-05-05 13:00:00,44.84,44.86,44.83,44.85,32100.0,21.6738,21.6835,21.669,21.6786,32100.0
2008-05-05 13:05:00,44.85,44.87,44.85,44.86,13800.0,21.6786,21.6883,21.6786,21.6835,13800.0
2008-05-05 13:10:00,44.85,44.87,44.83,44.86,20400.0,21.6786,21.6883,21.669,21.6835,20400.0
2008-05-05 13:15:00,44.85,44.88,44.83,44.86,26200.0,21.6786,21.6931,21.669,21.6835,26200.0
2008-05-05 13:20:00,44.86,44.89,44.86,44.87,8400.0,21.6835,21.698,21.6835,21.6883,8400.0
2008-05-05 13:25:00,44.87,44.87,44.85,44.86,10200.0,21.6883,21.6883,21.6786,21.6835,10200.0
2008-05-05 13:30:00,44.87,44.9,44.85,44.87,18200.0,21.6883,21.7028,21.6786,21.6883,18200.0
2008-05-05 13:35:00,44.88,44.91,44.87,44.9,19200.0,21.6931,21.7076,21.6883,21.7028,19200.0
2008-05-05 13:40:00,44.91,44.96,44.91,44.95,23900.0,21.7076,21.7318,21.7076,21.727,23900.0
2008-05-05 13:45:00,44.95,44.96,44.91,44.91,21400.0,21.727,21.7318,21.7076,21.7076,21400.0
2008-05-05 13:50:00,44.91,44.96,44.91,44.95,21300.0,21.7076,21.7318,21.7076,21.727,21300.0
2008-05-05 13:55:00,44.96,44.97,44.91,44.92,31800.0,21.7318,21.7366,21.7076,21.7125,31800.0
2008-05-05 14:00:00,44.92,44.92,44.86,44.88,17800.0,21.7125,21.7125,21.6835,21.6931,17800.0
2008-05-05 14:05:00,44.88,44.88,44.86,44.87,11100.0,21.6931,21.6931,21.6835,21.6883,11100.0
2008-05-05 14:10:00,44.86,44.86,44.82,44.83,21800.0,21.6835,21.6835,21.6641,21.669,21800.0
2008-05-05 14:15:00,44.84,44.84,44.78,44.82,25200.0,21.6738,21.6738,21.6448,21.6641,25200.0
2008-05-05 14:20:00,44.82,44.84,44.81,44.82,23300.0,21.6641,21.6738,21.6593,21.6641,23300.0
2008-05-05 14:25:00,44.82,44.86,44.8,44.84,34000.0,21.6641,21.6835,21.6545,21.6738,34000.0
2008-05-05 14:30:00,44.84,44.84,44.8,44.8,17600.0,21.6738,21.6738,21.6545,21.6545,17600.0
2008-05-05 14:35:00,44.8,44.81,44.77,44.78,24000.0,21.6545,21.6593,21.64,21.6448,24000.0
2008-05-05 14:40:00,44.77,44.78,44.75,44.75,22600.0,21.64,21.6448,21.6303,21.6303,22600.0
2008-05-05 14:45:00,44.76,44.79,44.74,44.78,23400.0,21.6351,21.6496,21.6255,21.6448,23400.0
2008-05-05 14:50:00,44.79,44.81,44.79,44.81,16200.0,21.6496,21.6593,21.6496,21.6593,16200.0
2008-05-05 14:55:00,44.8,44.83,44.79,44.82,23400.0,21.6545,21.669,21.6496,21.6641,23400.0
2008-05-05 15:00:00,44.82,44.83,44.8,44.81,26200.0,21.6641,21.669,21.6545,21.6593,26200.0
2008-05-05 15:05:00,44.82,44.85,44.81,44.85,19000.0,21.6641,21.6786,21.6593,21.6786,19000.0
2008-05-05 15:10:00,44.84,44.88,44.83,44.86,18100.0,21.6738,21.6931,21.669,21.6835,18100.0
2008-05-05 15:15:00,44.86,44.86,44.84,44.85,22300.0,21.6835,21.6835,21.6738,21.6786,22300.0
2008-05-05 15:20:00,44.85,44.86,44.83,44.85,23700.0,21.6786,21.6835,21.669,21.6786,23700.0
2008-05-05 15:25:00,44.85,44.86,44.84,44.84,21700.0,21.6786,21.6835,21.6738,21.6738,21700.0
2008-05-05 15:30:00,44.84,44.85,44.81,44.82,42700.0,21.6738,21.6786,21.6593,21.6641,42700.0
2008-05-05 15:35:00,44.83,44.84,44.82,44.82,39500.0,21.669,21.6738,21.6641,21.6641,39500.0
2008-05-05 15:40:00,44.82,44.82,44.8,44.8,64500.0,21.6641,21.6641,21.6545,21.6545,64500.0
2008-05-05 15:45:00,44.81,44.83,44.8,44.81,45200.0,21.6593,21.669,21.6545,21.6593,45200.0
2008-05-05 15:50:00,44.81,44.85,44.81,44.84,64200.0,21.6593,21.6786,21.6593,21.6738,64200.0
2008-05-05 15:55:00,44.85,44.87,44.8,44.81,125400.0,21.6786,21.6883,21.6545,21.6593,125400.0
2008-05-06 09:30:00,44.76,44.91,43.89,44.44,48000.0,21.6351,21.7076,21.2146,21.4804,48000.0
2008-05-06 09:35:00,44.47,44.48,44.24,44.37,32600.0,21.4949,21.4998,21.3838,21.4466,32600.0
2008-05-06 09:40:00,44.37,44.45,44.34,44.4,40700.0,21.4466,21.4853,21.4321,21.4611,40700.0
2008-05-06 09:45:00,44.39,44.43,44.37,44.41,34800.0,21.4563,21.4756,21.4466,21.4659,34800.0
2008-05-06 09:50:00,44.4,44.59,44.39,44.59,31200.0,21.4611,21.553,21.4563,21.553,31200.0
2008-05-06 09:55:00,44.57,44.59,44.53,44.54,12200.0,21.5433,21.553,21.5239,21.5288,12200.0
2008-05-06 10:00:00,44.53,44.58,44.51,44.58,10900.0,21.5239,21.5481,21.5143,21.5481,10900.0
2008-05-06 10:05:00,44.57,44.69,44.5,44.69,26900.0,21.5433,21.6013,21.5094,21.6013,26900.0
2008-05-06 10:10:00,44.68,44.7,44.52,44.53,19500.0,21.5965,21.6061,21.5191,21.5239,19500.0
2008-05-06 10:15:00,44.53,44.6,44.47,44.6,37200.0,21.5239,21.5578,21.4949,21.5578,37200.0
2008-05-06 10:20:00,44.6,44.67,44.59,44.63,32900.0,21.5578,21.5916,21.553,21.5723,32900.0
2008-05-06 10:25:00,44.61,44.62,44.53,44.55,14900.0,21.5626,21.5675,21.5239,21.5336,14900.0
2008-05-06 10:30:00,44.54,44.54,44.4,44.4,24900.0,21.5288,21.5288,21.4611,21.4611,24900.0
2008-05-06 10:35:00,44.43,44.44,44.41,44.43,9800.0,21.4756,21.4804,21.4659,21.4756,9800.0
2008-05-06 10:40:00,44.44,44.44,44.4,44.42,15400.0,21.4804,21.4804,21.4611,21.4708,15400.0
2008-05-06 10:45:00,44.43,44.43,44.38,44.39,17200.0,21.4756,21.4756,21.4514,21.4563,17200.0
2008-05-06 10:50:00,44.4,44.4,44.33,44.35,36700.0,21.4611,21.4611,21.4273,21.4369,36700.0
2008-05-06 10:55:00,44.34,44.41,44.33,44.41,42900.0,21.4321,21.4659,21.4273,21.4659,42900.0
2008-05-06 11:00:00,44.4,44.5,44.38,44.48,33800.0,21.4611,21.5094,21.4514,21.4998,33800.0
2008-05-06 11:05:00,44.48,44.52,44.4,44.43,20200.0,21.4998,21.5191,21.4611,21.4756,20200.0
2008-05-06 11:10:00,44.45,44.46,44.38,44.39,17600.0,21.4853,21.4901,21.4514,21.4563,17600.0
2008-05-06 11:15:00,44.39,44.42,44.39,44.42,13800.0,21.4563,21.4708,21.4563,21.4708,13800.0
2008-05-06 11:20:00,44.43,44.49,44.42,44.42,13700.0,21.4756,21.5046,21.4708,21.4708,13700.0
2008-05-06 11:25:00,44.43,44.49,44.41,44.48,8600.0,21.4756,21.5046,21.4659,21.4998,8600.0
2008-05-06 11:30:00,44.46,44.46,44.38,44.41,21600.0,21.4901,21.4901,21.4514,21.4659,21600.0
2008-05-06 11:35:00,44.41,44.44,44.4,44.44,10300.0,21.4659,21.4804,21.4611,21.4804,10300.0
2008-05-06 11:40:00,44.43,44.43,44.38,44.41,17800.0,21.4756,21.4756,21.4514,21.4659,17800.0
2008-05-06 11:45:00,44.39,44.41,44.38,44.4,28900.0,21.4563,21.4659,21.4514,21.4611,28900.0
2008-05-06 11:50:00,44.4,44.41,44.38,44.39,21500.0,21.4611,21.4659,21.4514,21.4563,21500.0
2008-05-06 11:55:00,44.4,44.4,44.32,44.38,25800.0,21.4611,21.4611,21.4224,21.4514,25800.0
2008-05-06 12:00:00,44.37,44.51,44.37,44.51,22100.0,21.4466,21.5143,21.4466,21.5143,22100.0
2008-05-06 12:05:00,44.5,44.5,44.44,44.48,27700.0,21.5094,21.5094,21.4804,21.4998,27700.0
2008-05-06 12:10:00,44.49,44.5,44.45,44.48,18100.0,21.5046,21.5094,21.4853,21.4998,18100.0
2008-05-06 12:15:00,44.48,44.52,44.47,44.49,10400.0,21.4998,21.5191,21.4949,21.5046,10400.0
2008-05-06 12:20:00,44.5,44.56,44.5,44.54,23300.0,21.5094,21.5384,21.5094,21.5288,23300.0
2008-05-06 12:25:00,44.53,44.58,44.52,44.55,17500.0,21.5239,21.5481,21.5191,21.5336,17500.0
2008-05-06 12:30:00,44.54,44.65,44.53,44.63,27400.0,21.5288,21.582,21.5239,21.5723,27400.0
2008-05-06 12:35:00,44.62,44.67,44.58,44.6,29100.0,21.5675,21.5916,21.5481,21.5578,29100.0
2008-05-06 12:40:00,44.59,44.6,44.57,44.59,8200.0,21.553,21.5578,21.5433,21.553,8200.0
2008-05-06 12:45:00,44.59,44.71,44.59,44.71,16600.0,21.553,21.611,21.553,21.611,16600.0
2008-05-06 12:50:00,44.71,44.87,44.69,44.71,40900.0,21.611,21.6883,21.6013,21.611,40900.0
2008-05-06 12:55:00,44.71,44.8,44.69,44.78,14200.0,21.611,21.6545,21.6013,21.6448,14200.0
2008-05-06 13:00:00,44.78,44.78,44.75,44.76,8600.0,21.6448,21.6448,21.6303,21.6351,8600.0
2008-05-06 13:05:00,44.77,44.77,44.75,44.76,7900.0,21.64,21.64,21.6303,21.6351,7900.0
2008-05-06 13:10:00,44.77,44.77,44.7,44.72,26600.0,21.64,21.64,21.6061,21.6158,26600.0
2008-05-06 13:15:00,44.73,44.82,44.72,44.81,16200.0,21.6206,21.6641,21.6158,21.6593,16200.0
2008-05-06 13:20:00,44.81,44.82,44.79,44.79,8400.0,21.6593,21.6641,21.6496,21.6496,8400.0
2008-05-06 13:25:00,44.79,44.79,44.74,44.74,9900.0,21.6496,21.6496,21.6255,21.6255,9900.0
2008-05-06 13:30:00,44.74,44.77,44.74,44.75,12500.0,21.6255,21.64,21.6255,21.6303,12500.0
2008-05-06 13:35:00,44.75,44.77,44.75,44.76,9400.0,21.6303,21.64,21.6303,21.6351,9400.0
2008-05-06 13:40:00,44.76,44.8,44.73,44.78,15200.0,21.6351,21.6545,21.6206,21.6448,15200.0
2008-05-06 13:45:00,44.78,44.8,44.67,44.69,50800.0,21.6448,21.6545,21.5916,21.6013,50800.0
2008-05-06 13:50:00,44.7,44.84,44.7,44.84,25000.0,21.6061,21.6738,21.6061,21.6738,25000.0
2008-05-06 13:55:00,44.84,44.85,44.75,44.76,15900.0,21.6738,21.6786,21.6303,21.6351,15900.0
2008-05-06 14:00:00,44.77,44.81,44.66,44.71,39300.0,21.64,21.6593,21.5868,21.611,39300.0
2008-05-06 14:05:00,44.71,44.8,44.71,44.79,11800.0,21.611,21.6545,21.611,21.6496,11800.0
2008-05-06 14:10:00,44.8,44.82,44.78,44.79,19500.0,21.6545,21.6641,21.6448,21.6496,19500.0
2008-05-06 14:15:00,44.79,44.79,44.75,44.77,12500.0,21.6496,21.6496,21.6303,21.64,12500.0
2008-05-06 14:20:00,44.77,44.82,44.77,44.81,10500.0,21.64,21.6641,21.64,21.6593,10500.0
2008-05-06 14:25:00,44.81,44.84,44.81,44.82,7500.0,21.6593,21.6738,21.6593,21.6641,7500.0
2008-05-06 14:30:00,44.83,44.86,44.82,44.84,11700.0,21.669,21.6835,21.6641,21.6738,11700.0
2008-05-06 14:35:00,44.84,44.86,44.84,44.84,15800.0,21.6738,21.6835,21.6738,21.6738,15800.0
2008-05-06 14:40:00,44.84,44.85,44.84,44.84,11100.0,21.6738,21.6786,21.6738,21.6738,11100.0
2008-05-06 14:45:00,44.84,44.98,44.84,44.98,29700.0,21.6738,21.7415,21.6738,21.7415,29700.0
2008-05-06 14:50:00,44.98,45.02,44.95,44.98,34800.0,21.7415,21.7608,21.727,21.7415,34800.0
2008-05-06 14:55:00,44.97,44.98,44.94,44.94,29200.0,21.7366,21.7415,21.7221,21.7221,29200.0
2008-05-06 15:00:00,44.94,44.95,44.92,44.92,17700.0,21.7221,21.727,21.7125,21.7125,17700.0
2008-05-06 15:05:00,44.92,44.93,44.83,44.84,22200.0,21.7125,21.7173,21.669,21.6738,22200.0
2008-05-06 15:10:00,44.83,44.85,44.82,44.84,18300.0,21.669,21.6786,21.6641,21.6738,18300.0
2008-05-06 15:15:00,44.84,44.93,44.82,44.87,30800.0,21.6738,21.7173,21.6641,21.6883,30800.0
2008-05-06 15:20:00,44.88,44.88,44.83,44.83,14800.0,21.6931,21.6931,21.669,21.669,14800.0
2008-05-06 15:25:00,44.83,44.85,44.8,44.8,16500.0,21.669,21.6786,21.6545,21.6545,16500.0
2008-05-06 15:30:00,44.81,44.91,44.79,44.9,33600.0,21.6593,21.7076,21.6496,21.7028,33600.0
2008-05-06 15:35:00,44.9,44.96,44.86,44.9,38600.0,21.7028,21.7318,21.6835,21.7028,38600.0
2008-05-06 15:40:00,44.89,44.89,44.8,44.81,40100.0,21.698,21.698,21.6545,21.6593,40100.0
2008-05-06 15:45:00,44.81,44.84,44.8,44.8,33600.0,21.6593,21.6738,21.6545,21.6545,33600.0
2008-05-06 15:50:00,44.8,44.88,44.8,44.84,51200.0,21.6545,21.6931,21.6545,21.6738,51200.0
2008-05-06 15:55:00,44.83,44.84,44.78,44.82,86500.0,21.669,21.6738,21.6448,21.6641,86500.0
2008-05-07 09:30:00,44.91,44.91,44.63,44.85,33300.0,21.7076,21.7076,21.5723,21.6786,33300.0
2008-05-07 09:35:00,44.85,44.98,44.8,44.95,23400.0,21.6786,21.7415,21.6545,21.727,23400.0
2008-05-07 09:40:00,44.92,44.95,44.79,44.88,16500.0,21.7125,21.727,21.6496,21.6931,16500.0
2008-05-07 09:45:00,44.86,44.86,44.69,44.7,14900.0,21.6835,21.6835,21.6013,21.6061,14900.0
2008-05-07 09:50:00,44.71,44.71,44.58,44.61,22900.0,21.611,21.611,21.5481,21.5626,22900.0
2008-05-07 09:55:00,44.61,44.63,44.58,44.6,23300.0,21.5626,21.5723,21.5481,21.5578,23300.0
2008-05-07 10:00:00,44.61,44.75,44.6,44.72,12700.0,21.5626,21.6303,21.5578,21.6158,12700.0
2008-05-07 10:05:00,44.71,44.72,44.68,44.7,14500.0,21.611,21.6158,21.5965,21.6061,14500.0
2008-05-07 10:10:00,44.7,44.83,44.69,44.83,15000.0,21.6061,21.669,21.6013,21.669,15000.0
2008-05-07 10:15:00,44.82,44.88,44.8,44.84,22100.0,21.6641,21.6931,21.6545,21.6738,22100.0
2008-05-07 10:20:00,44.84,44.88,44.82,44.88,14800.0,21.6738,21.6931,21.6641,21.6931,14800.0
2008-05-07 10:25:00,44.88,44.9,44.85,44.85,8700.0,21.6931,21.7028,21.6786,21.6786,8700.0
2008-05-07 10:30:00,44.86,44.89,44.78,44.84,23900.0,21.6835,21.698,21.6448,21.6738,23900.0
2008-05-07 10:35:00,44.84,44.84,44.79,44.82,14300.0,21.6738,21.6738,21.6496,21.6641,14300.0
2008-05-07 10:40:00,44.83,44.87,44.81,44.85,17100.0,21.669,21.6883,21.6593,21.6786,17100.0
2008-05-07 10:45:00,44.85,44.85,44.68,44.68,45300.0,21.6786,21.6786,21.5965,21.5965,45300.0
2008-05-07 10:50:00,44.7,44.7,44.67,44.67,11600.0,21.6061,21.6061,21.5916,21.5916,11600.0
2008-05-07 10:55:00,44.67,44.68,44.64,44.65,23600.0,21.5916,21.5965,21.5771,21.582,23600.0
2008-05-07 11:00:00,44.65,44.73,44.65,44.7,18100.0,21.582,21.6206,21.582,21.6061,18100.0
2008-05-07 11:05:00,44.69,44.7,44.66,44.7,6500.0,21.6013,21.6061,21.5868,21.6061,6500.0
2008-05-07 11:10:00,44.7,44.89,44.7,44.87,22500.0,21.6061,21.698,21.6061,21.6883,22500.0
2008-05-07 11:15:00,44.88,44.88,44.85,44.86,18200.0,21.6931,21.6931,21.6786,21.6835,18200.0
2008-05-07 11:20:00,44.85,44.86,44.83,44.85,10000.0,21.6786,21.6835,21.669,21.6786,10000.0
2008-05-07 11:25:00,44.85,44.88,44.84,44.86,7700.0,21.6786,21.6931,21.6738,21.6835,7700.0
2008-05-07 11:30:00,44.87,44.91,44.87,44.87,10600.0,21.6883,21.7076,21.6883,21.6883,10600.0
2008-05-07 11:35:00,44.88,44.9,44.88,44.89,6800.0,21.6931,21.7028,21.6931,21.698,6800.0
2008-05-07 11:40:00,44.88,44.89,44.84,44.84,7700.0,21.6931,21.698,21.6738,21.6738,7700.0
2008-05-07 11:45:00,44.83,44.83,44.81,44.81,3700.0,21.669,21.669,21.6593,21.6593,3700.0
2008-05-07 11:50:00,44.8,44.85,44.8,44.83,16600.0,21.6545,21.6786,21.6545,21.669,16600.0
2008-05-07 11:55:00,44.83,44.86,44.83,44.84,7800.0,21.669,21.6835,21.669,21.6738,7800.0
2008-05-07 12:00:00,44.84,44.85,44.82,44.83,7900.0,21.6738,21.6786,21.6641,21.669,7900.0
2008-05-07 12:05:00,44.84,44.9,44.83,44.89,9600.0,21.6738,21.7028,21.669,21.698,9600.0
2008-05-07 12:10:00,44.9,44.9,44.85,44.85,10300.0,21.7028,21.7028,21.6786,21.6786,10300.0
2008-05-07 12:15:00,44.85,44.86,44.85,44.86,4800.0,21.6786,21.6835,21.6786,21.6835,4800.0
2008-05-07 12:20:00,44.86,44.87,44.83,44.83,11200.0,21.6835,21.6883,21.669,21.669,11200.0
2008-05-07 12:25:00,44.84,44.86,44.83,44.84,11000.0,21.6738,21.6835,21.669,21.6738,11000.0
2008-05-07 12:30:00,44.84,44.85,44.82,44.85,7100.0,21.6738,21.6786,21.6641,21.6786,7100.0
2008-05-07 12:35:00,44.86,44.89,44.84,44.89,13600.0,21.6835,21.698,21.6738,21.698,13600.0
2008-05-07 12:40:00,44.88,44.88,44.86,44.87,4900.0,21.6931,21.6931,21.6835,21.6883,4900.0
2008-05-07 12:45:00,44.87,44.88,44.85,44.85,2600.0,21.6883,21.6931,21.6786,21.6786,2600.0
2008-05-07 12:50:00,44.85,44.87,44.84,44.85,7100.0,21.6786,21.6883,21.6738,21.6786,7100.0
2008-05-07 12:55:00,44.85,44.86,44.83,44.84,10200.0,21.6786,21.6835,21.669,21.6738,10200.0
2008-05-07 13:00:00,44.84,44.85,44.75,44.77,28600.0,21.6738,21.6786,21.6303,21.64,28600.0
2008-05-07 13:05:00,44.77,44.77,44.7,44.7,36000.0,21.64,21.64,21.6061,21.6061,36000.0
2008-05-07 13:10:00,44.71,44.71,44.65,44.67,22600.0,21.611,21.611,21.582,21.5916,22600.0
2008-05-07 13:15:00,44.67,44.69,44.65,44.67,21300.0,21.5916,21.6013,21.582,21.5916,21300.0
2008-05-07 13:20:00,44.67,44.74,44.67,44.73,15200.0,21.5916,21.6255,21.5916,21.6206,15200.0
2008-05-07 13:25:00,44.73,44.75,44.73,44.74,4900.0,21.6206,21.6303,21.6206,21.6255,4900.0
2008-05-07 13:30:00,44.74,44.75,44.73,44.74,2900.0,21.6255,21.6303,21.6206,21.6255,2900.0
2008-05-07 13:35:00,44.74,44.75,44.7,44.72,10500.0,21.6255,21.6303,21.6061,21.6158,10500.0
2008-05-07 13:40:00,44.73,44.74,44.71,44.71,15200.0,21.6206,21.6255,21.611,21.611,15200.0
2008-05-07 13:45:00,44.72,44.77,44.72,44.76,5000.0,21.6158,21.64,21.6158,21.6351,5000.0
2008-05-07 13:50:00,44.77,44.79,44.75,44.75,8800.0,21.64,21.6496,21.6303,21.6303,8800.0
2008-05-07 13:55:00,44.75,44.76,44.71,44.76,8700.0,21.6303,21.6351,21.611,21.6351,8700.0
2008-05-07 14:00:00,44.77,44.77,44.74,44.76,11500.0,21.64,21.64,21.6255,21.6351,11500.0
2008-05-07 14:05:00,44.76,44.78,44.76,44.78,10300.0,21.6351,21.6448,21.6351,21.6448,10300.0
2008-05-07 14:10:00,44.78,44.79,44.75,44.76,15500.0,21.6448,21.6496,21.6303,21.6351,15500.0
2008-05-07 14:15:00,44.76,44.76,44.72,44.73,15400.0,21.6351,21.6351,21.6158,21.6206,15400.0
2008-05-07 14:20:00,44.73,44.78,44.73,44.73,27100.0,21.6206,21.6448,21.6206,21.6206,27100.0
2008-05-07 14:25:00,44.73,44.73,44.6,44.66,54300.0,21.6206,21.6206,21.5578,21.5868,54300.0
2008-05-07 14:30:00,44.66,44.66,44.55,44.6,73800.0,21.5868,21.5868,21.5336,21.5578,73800.0
2008-05-07 14:35:00,44.6,44.61,44.56,44.58,15000.0,21.5578,21.5626,21.5384,21.5481,15000.0
2008-05-07 14:40:00,44.58,44.59,44.57,44.58,16300.0,21.5481,21.553,21.5433,21.5481,16300.0
2008-05-07 14:45:00,44.58,44.58,44.46,44.56,39000.0,21.5481,21.5481,21.4901,21.5384,39000.0
2008-05-07 14:50:00,44.56,44.6,44.56,44.6,20700.0,21.5384,21.5578,21.5384,21.5578,20700.0
2008-05-07 14:55:00,44.6,44.65,44.58,44.62,22400.0,21.5578,21.582,21.5481,21.5675,22400.0
2008-05-07 15:00:00,44.63,44.7,44.62,44.69,40300.0,21.5723,21.6061,21.5675,21.6013,40300.0
2008-05-07 15:05:00,44.69,44.73,44.65,44.65,53000.0,21.6013,21.6206,21.582,21.582,53000.0
2008-05-07 15:10:00,44.66,44.77,44.6,44.75,31200.0,21.5868,21.64,21.5578,21.6303,31200.0
2008-05-07 15:15:00,44.75,44.76,44.7,44.71,21300.0,21.6303,21.6351,21.6061,21.611,21300.0
2008-05-07 15:20:00,44.7,44.76,44.6,44.61,27400.0,21.6061,21.6351,21.5578,21.5626,27400.0
2008-05-07 15:25:00,44.6,44.61,44.5,44.57,39300.0,21.5578,21.5626,21.5094,21.5433,39300.0
2008-05-07 15:30:00,44.58,44.67,44.53,44.66,54200.0,21.5481,21.5916,21.5239,21.5868,54200.0
2008-05-07 15:35:00,44.68,44.73,44.64,44.67,69800.0,21.5965,21.6206,21.5771,21.5916,69800.0
2008-05-07 15:40:00,44.66,44.73,44.63,44.72,66100.0,21.5868,21.6206,21.5723,21.6158,66100.0
2008-05-07 15:45:00,44.74,44.81,44.66,44.68,89000.0,21.6255,21.6593,21.5868,21.5965,89000.0
2008-05-07 15:50:00,44.68,44.72,44.58,44.6,135100.0,21.5965,21.6158,21.5481,21.5578,135100.0
2008-05-07 15:55:00,44.59,44.6,44.45,44.51,150400.0,21.553,21.5578,21.4853,21.5143,150400.0
2008-05-08 09:30:00,44.6,45.66,44.46,44.46,26900.0,21.5578,22.0701,21.4901,21.4901,26900.0
2008-05-08 09:35:00,44.45,44.74,44.44,44.74,19500.0,21.4853,21.6255,21.4804,21.6255,19500.0
2008-05-08 09:40:00,44.7,44.75,44.6,44.7,18900.0,21.6061,21.6303,21.5578,21.6061,18900.0
2008-05-08 09:45:00,44.71,44.72,44.53,44.53,12900.0,21.611,21.6158,21.5239,21.5239,12900.0
2008-05-08 09:50:00,44.55,44.6,44.48,44.57,12900.0,21.5336,21.5578,21.4998,21.5433,12900.0
2008-05-08 09:55:00,44.59,44.6,44.49,44.5,12900.0,21.553,21.5578,21.5046,21.5094,12900.0
2008-05-08 10:00:00,44.49,44.59,44.45,44.51,17700.0,21.5046,21.553,21.4853,21.5143,17700.0
2008-05-08 10:05:00,44.51,44.56,44.47,44.54,21200.0,21.5143,21.5384,21.4949,21.5288,21200.0
2008-05-08 10:10:00,44.55,44.57,44.47,44.47,24500.0,21.5336,21.5433,21.4949,21.4949,24500.0
2008-05-08 10:15:00,44.48,44.49,44.42,44.44,36600.0,21.4998,21.5046,21.4708,21.4804,36600.0
2008-05-08 10:20:00,44.44,44.53,44.44,44.53,13900.0,21.4804,21.5239,21.4804,21.5239,13900.0
2008-05-08 10:25:00,44.52,44.54,44.51,44.54,5800.0,21.5191,21.5288,21.5143,21.5288,5800.0
2008-05-08 10:30:00,44.54,44.57,44.53,44.54,9000.0,21.5288,21.5433,21.5239,21.5288,9000.0
2008-05-08 10:35:00,44.53,44.54,44.47,44.47,25000.0,21.5239,21.5288,21.4949,21.4949,25000.0
2008-05-08 10:40:00,44.47,44.52,44.46,44.47,27700.0,21.4949,21.5191,21.4901,21.4949,27700.0
2008-05-08 10:45:00,44.48,44.6,44.48,44.56,23800.0,21.4998,21.5578,21.4998,21.5384,23800.0
2008-05-08 10:50:00,44.58,44.64,44.58,44.61,11100.0,21.5481,21.5771,21.5481,21.5626,11100.0
2008-05-08 10:55:00,44.61,44.65,44.6,44.65,6900.0,21.5626,21.582,21.5578,21.582,6900.0
2008-05-08 11:00:00,44.63,44.65,44.6,44.61,12600.0,21.5723,21.582,21.5578,21.5626,12600.0
2008-05-08 11:05:00,44.61,44.74,44.61,44.74,17300.0,21.5626,21.6255,21.5626,21.6255,17300.0
2008-05-08 11:10:00,44.72,44.81,44.72,44.81,20000.0,21.6158,21.6593,21.6158,21.6593,20000.0
2008-05-08 11:15:00,44.81,44.9,44.81,44.86,30600.0,21.6593,21.7028,21.6593,21.6835,30600.0
2008-05-08 11:20:00,44.85,45.01,44.85,44.98,48800.0,21.6786,21.756,21.6786,21.7415,48800.0
2008-05-08 11:25:00,44.97,45.01,44.96,44.99,27800.0,21.7366,21.756,21.7318,21.7463,27800.0
2008-05-08 11:30:00,44.98,45.09,44.96,45.08,65100.0,21.7415,21.7946,21.7318,21.7898,65100.0
2008-05-08 11:35:00,45.09,45.09,44.92,44.95,30200.0,21.7946,21.7946,21.7125,21.727,30200.0
2008-05-08 11:40:00,44.93,44.95,44.91,44.94,87100.0,21.7173,21.727,21.7076,21.7221,87100.0
2008-05-08 11:45:00,44.94,44.95,44.86,44.86,10300.0,21.7221,21.727,21.6835,21.6835,10300.0
2008-05-08 11:50:00,44.88,44.89,44.84,44.85,15400.0,21.6931,21.698,21.6738,21.6786,15400.0
2008-05-08 11:55:00,44.84,44.94,44.84,44.89,20100.0,21.6738,21.7221,21.6738,21.698,20100.0
2008-05-08 12:00:00,44.89,44.9,44.82,44.82,16500.0,21.698,21.7028,21.6641,21.6641,16500.0
2008-05-08 12:05:00,44.82,44.84,44.8,44.81,12700.0,21.6641,21.6738,21.6545,21.6593,12700.0
2008-05-08 12:10:00,44.82,44.82,44.75,44.75,23300.0,21.6641,21.6641,21.6303,21.6303,23300.0
2008-05-08 12:15:00,44.75,44.76,44.69,44.71,17400.0,21.6303,21.6351,21.6013,21.611,17400.0
2008-05-08 12:20:00,44.71,44.72,44.67,44.68,8800.0,21.611,21.6158,21.5916,21.5965,8800.0
2008-05-08 12:25:00,44.68,44.69,44.66,44.66,9600.0,21.5965,21.6013,21.5868,21.5868,9600.0
2008-05-08 12:30:00,44.67,44.77,44.67,44.74,12800.0,21.5916,21.64,21.5916,21.6255,12800.0
2008-05-08 12:35:00,44.75,44.76,44.73,44.75,10400.0,21.6303,21.6351,21.6206,21.6303,10400.0
2008-05-08 12:40:00,44.76,44.79,44.75,44.79,4900.0,21.6351,21.6496,21.6303,21.6496,4900.0
2008-05-08 12:45:00,44.79,44.79,44.74,44.75,6900.0,21.6496,21.6496,21.6255,21.6303,6900.0
2008-05-08 12:50:00,44.76,44.83,44.76,44.81,7700.0,21.6351,21.669,21.6351,21.6593,7700.0
2008-05-08 12:55:00,44.8,44.83,44.78,44.82,10800.0,21.6545,21.669,21.6448,21.6641,10800.0
2008-05-08 13:00:00,44.82,44.84,44.81,44.82,12800.0,21.6641,21.6738,21.6593,21.6641,12800.0
2008-05-08 13:05:00,44.83,44.83,44.82,44.83,11100.0,21.669,21.669,21.6641,21.669,11100.0
2008-05-08 13:10:00,44.83,44.86,44.82,44.83,20000.0,21.669,21.6835,21.6641,21.669,20000.0
2008-05-08 13:15:00,44.83,44.85,44.81,44.85,16900.0,21.669,21.6786,21.6593,21.6786,16900.0
2008-05-08 13:20:00,44.84,44.86,44.8,44.8,40500.0,21.6738,21.6835,21.6545,21.6545,40500.0
2008-05-08 13:25:00,44.81,45.02,44.81,45.02,24700.0,21.6593,21.7608,21.6593,21.7608,24700.0
2008-05-08 13:30:00,45.01,45.06,44.99,44.99,15500.0,21.756,21.7801,21.7463,21.7463,15500.0
2008-05-08 13:35:00,44.98,45.0,44.92,44.92,12000.0,21.7415,21.7511,21.7125,21.7125,12000.0
2008-05-08 13:40:00,44.93,44.95,44.9,44.92,8200.0,21.7173,21.727,21.7028,21.7125,8200.0
2008-05-08 13:45:00,44.91,44.95,44.91,44.92,5800.0,21.7076,21.727,21.7076,21.7125,5800.0
2008-05-08 13:50:00,44.94,45.08,44.93,45.08,15100.0,21.7221,21.7898,21.7173,21.7898,15100.0
2008-05-08 13:55:00,45.07,45.11,45.06,45.11,26400.0,21.785,21.8043,21.7801,21.8043,26400.0
2008-05-08 14:00:00,45.09,45.12,45.08,45.09,18000.0,21.7946,21.8091,21.7898,21.7946,18000.0
2008-05-08 14:05:00,45.1,45.1,44.95,44.95,25200.0,21.7995,21.7995,21.727,21.727,25200.0
2008-05-08 14:10:00,44.96,45.07,44.96,45.01,47800.0,21.7318,21.785,21.7318,21.756,47800.0
2008-05-08 14:15:00,45.0,45.02,44.95,44.96,21700.0,21.7511,21.7608,21.727,21.7318,21700.0
2008-05-08 14:20:00,44.95,44.96,44.92,44.94,10200.0,21.727,21.7318,21.7125,21.7221,10200.0
2008-05-08 14:25:00,44.94,44.94,44.89,44.93,14400.0,21.7221,21.7221,21.698,21.7173,14400.0
2008-05-08 14:30:00,44.93,44.93,44.89,44.9,15300.0,21.7173,21.7173,21.698,21.7028,15300.0
2008-05-08 14:35:00,44.92,45.03,44.91,45.03,10900.0,21.7125,21.7656,21.7076,21.7656,10900.0
2008-05-08 14:40:00,45.02,45.04,44.89,44.9,23800.0,21.7608,21.7705,21.698,21.7028,23800.0
2008-05-08 14:45:00,44.9,44.97,44.9,44.92,9300.0,21.7028,21.7366,21.7028,21.7125,9300.0
2008-05-08 14:50:00,44.92,44.92,44.9,44.9,7100.0,21.7125,21.7125,21.7028,21.7028,7100.0
2008-05-08 14:55:00,44.91,44.91,44.84,44.84,14800.0,21.7076,21.7076,21.6738,21.6738,14800.0
2008-05-08 15:00:00,44.84,44.99,44.84,44.95,20900.0,21.6738,21.7463,21.6738,21.727,20900.0
2008-05-08 15:05:00,44.94,44.95,44.88,44.91,17600.0,21.7221,21.727,21.6931,21.7076,17600.0
2008-05-08 15:10:00,44.92,44.92,44.85,44.86,13400.0,21.7125,21.7125,21.6786,21.6835,13400.0
2008-05-08 15:15:00,44.85,44.87,44.81,44.84,20000.0,21.6786,21.6883,21.6593,21.6738,20000.0
2008-05-08 15:20:00,44.83,44.89,44.8,44.87,15000.0,21.669,21.698,21.6545,21.6883,15000.0
2008-05-08 15:25:00,44.87,44.9,44.84,44.84,13400.0,21.6883,21.7028,21.6738,21.6738,13400.0
2008-05-08 15:30:00,44.84,44.86,44.8,44.81,26100.0,21.6738,21.6835,21.6545,21.6593,26100.0
2008-05-08 15:35:00,44.8,44.88,44.79,44.87,18200.0,21.6545,21.6931,21.6496,21.6883,18200.0
2008-05-08 15:40:00,44.88,44.88,44.8,44.86,20100.0,21.6931,21.6931,21.6545,21.6835,20100.0
2008-05-08 15:45:00,44.86,44.99,44.86,44.99,30700.0,21.6835,21.7463,21.6835,21.7463,30700.0
2008-05-08 15:50:00,44.99,44.99,44.95,44.97,22200.0,21.7463,21.7463,21.727,21.7366,22200.0
2008-05-08 15:55:00,44.96,44.99,44.96,44.97,54500.0,21.7318,21.7463,21.7318,21.7366,54500.0
2008-05-09 09:30:00,45.01,45.01,44.41,44.53,37700.0,21.756,21.756,21.4659,21.5239,37700.0
2008-05-09 09:35:00,44.51,44.51,44.21,44.38,33700.0,21.5143,21.5143,21.3693,21.4514,33700.0
2008-05-09 09:40:00,44.37,44.51,44.33,44.44,28200.0,21.4466,21.5143,21.4273,21.4804,28200.0
2008-05-09 09:45:00,44.47,44.55,44.45,44.55,21800.0,21.4949,21.5336,21.4853,21.5336,21800.0
2008-05-09 09:50:00,44.55,44.62,44.55,44.59,14400.0,21.5336,21.5675,21.5336,21.553,14400.0
2008-05-09 09:55:00,44.56,44.57,44.45,44.45,11400.0,21.5384,21.5433,21.4853,21.4853,11400.0
2008-05-09 10:00:00,44.46,44.65,44.45,44.49,21400.0,21.4901,21.582,21.4853,21.5046,21400.0
2008-05-09 10:05:00,44.5,44.55,44.4,44.53,28100.0,21.5094,21.5336,21.4611,21.5239,28100.0
2008-05-09 10:10:00,44.53,44.65,44.5,44.64,14400.0,21.5239,21.582,21.5094,21.5771,14400.0
2008-05-09 10:15:00,44.64,44.69,44.6,44.62,15700.0,21.5771,21.6013,21.5578,21.5675,15700.0
2008-05-09 10:20:00,44.64,44.68,44.57,44.6,16700.0,21.5771,21.5965,21.5433,21.5578,16700.0
2008-05-09 10:25:00,44.6,44.65,44.58,44.61,12500.0,21.5578,21.582,21.5481,21.5626,12500.0
2008-05-09 10:30:00,44.61,44.62,44.43,44.51,41500.0,21.5626,21.5675,21.4756,21.5143,41500.0
2008-05-09 10:35:00,44.54,44.56,44.49,44.54,28600.0,21.5288,21.5384,21.5046,21.5288,28600.0
2008-05-09 10:40:00,44.55,44.59,44.54,44.58,17300.0,21.5336,21.553,21.5288,21.5481,17300.0
2008-05-09 10:45:00,44.58,44.66,44.57,44.64,35300.0,21.5481,21.5868,21.5433,21.5771,35300.0
2008-05-09 10:50:00,44.64,44.75,44.63,44.67,60800.0,21.5771,21.6303,21.5723,21.5916,60800.0
2008-05-09 10:55:00,44.66,44.67,44.63,44.65,11100.0,21.5868,21.5916,21.5723,21.582,11100.0
2008-05-09 11:00:00,44.65,44.8,44.65,44.78,41500.0,21.582,21.6545,21.582,21.6448,41500.0
2008-05-09 11:05:00,44.77,44.78,44.75,44.77,15000.0,21.64,21.6448,21.6303,21.64,15000.0
2008-05-09 11:10:00,44.76,44.77,44.75,44.77,24600.0,21.6351,21.64,21.6303,21.64,24600.0
2008-05-09 11:15:00,44.77,44.94,44.76,44.89,53200.0,21.64,21.7221,21.6351,21.698,53200.0
2008-05-09 11:20:00,44.89,44.89,44.8,44.85,19700.0,21.698,21.698,21.6545,21.6786,19700.0
2008-05-09 11:25:00,44.87,44.89,44.83,44.83,9000.0,21.6883,21.698,21.669,21.669,9000.0
2008-05-09 11:30:00,44.82,44.82,44.63,44.67,32200.0,21.6641,21.6641,21.5723,21.5916,32200.0
2008-05-09 11:35:00,44.67,44.7,44.64,44.7,14000.0,21.5916,21.6061,21.5771,21.6061,14000.0
2008-05-09 11:40:00,44.7,44.73,44.68,44.68,15400.0,21.6061,21.6206,21.5965,21.5965,15400.0
2008-05-09 11:45:00,44.69,44.74,44.68,44.7,15200.0,21.6013,21.6255,21.5965,21.6061,15200.0
2008-05-09 11:50:00,44.71,44.72,44.67,44.72,8000.0,21.611,21.6158,21.5916,21.6158,8000.0
2008-05-09 11:55:00,44.72,44.74,44.66,44.66,62000.0,21.6158,21.6255,21.5868,21.5868,62000.0
2008-05-09 12:00:00,44.65,44.67,44.63,44.65,12200.0,21.582,21.5916,21.5723,21.582,12200.0
2008-05-09 12:05:00,44.64,44.66,44.56,44.56,20200.0,21.5771,21.5868,21.5384,21.5384,20200.0
2008-05-09 12:10:00,44.56,44.63,44.56,44.61,16400.0,21.5384,21.5723,21.5384,21.5626,16400.0
2008-05-09 12:15:00,44.62,44.62,44.6,44.61,8200.0,21.5675,21.5675,21.5578,21.5626,8200.0
2008-05-09 12:20:00,44.61,44.61,44.58,44.6,12300.0,21.5626,21.5626,21.5481,21.5578,12300.0
2008-05-09 12:25:00,44.6,44.64,44.6,44.63,13300.0,21.5578,21.5771,21.5578,21.5723,13300.0
2008-05-09 12:30:00,44.64,44.64,44.59,44.63,24100.0,21.5771,21.5771,21.553,21.5723,24100.0
2008-05-09 12:35:00,44.63,44.65,44.62,44.62,8100.0,21.5723,21.582,21.5675,21.5675,8100.0
2008-05-09 12:40:00,44.61,44.65,44.6,44.6,14300.0,21.5626,21.582,21.5578,21.5578,14300.0
2008-05-09 12:45:00,44.61,44.65,44.6,44.65,5800.0,21.5626,21.582,21.5578,21.582,5800.0
2008-05-09 12:50:00,44.64,44.65,44.64,44.65,3200.0,21.5771,21.582,21.5771,21.582,3200.0
2008-05-09 12:55:00,44.64,44.65,44.64,44.65,8300.0,21.5771,21.582,21.5771,21.582,8300.0
2008-05-09 13:00:00,44.64,44.66,44.62,44.65,12600.0,21.5771,21.5868,21.5675,21.582,12600.0
2008-05-09 13:05:00,44.64,44.67,44.63,44.64,15300.0,21.5771,21.5916,21.5723,21.5771,15300.0
2008-05-09 13:10:00,44.65,44.67,44.63,44.66,11700.0,21.582,21.5916,21.5723,21.5868,11700.0
2008-05-09 13:15:00,44.64,44.68,44.62,44.66,10500.0,21.5771,21.5965,21.5675,21.5868,10500.0
2008-05-09 13:20:00,44.66,44.71,44.66,44.71,6600.0,21.5868,21.611,21.5868,21.611,6600.0
2008-05-09 13:25:00,44.7,44.84,44.7,44.79,24800.0,21.6061,21.6738,21.6061,21.6496,24800.0
2008-05-09 13:30:00,44.78,44.8,44.75,44.8,10700.0,21.6448,21.6545,21.6303,21.6545,10700.0
2008-05-09 13:35:00,44.79,44.8,44.77,44.79,6000.0,21.6496,21.6545,21.64,21.6496,6000.0
2008-05-09 13:40:00,44.79,44.81,44.76,44.8,9700.0,21.6496,21.6593,21.6351,21.6545,9700.0
2008-05-09 13:45:00,44.82,44.83,44.79,44.82,6800.0,21.6641,21.669,21.6496,21.6641,6800.0
2008-05-09 13:50:00,44.82,44.85,44.82,44.82,6300.0,21.6641,21.6786,21.6641,21.6641,6300.0
2008-05-09 13:55:00,44.82,44.95,44.78,44.87,46800.0,21.6641,21.727,21.6448,21.6883,46800.0
2008-05-09 14:00:00,44.89,44.92,44.88,44.92,13900.0,21.698,21.7125,21.6931,21.7125,13900.0
2008-05-09 14:05:00,44.93,44.96,44.92,44.96,15600.0,21.7173,21.7318,21.7125,21.7318,15600.0
2008-05-09 14:10:00,44.96,44.96,44.94,44.94,16000.0,21.7318,21.7318,21.7221,21.7221,16000.0
2008-05-09 14:15:00,44.96,45.02,44.96,45.01,22800.0,21.7318,21.7608,21.7318,21.756,22800.0
2008-05-09 14:20:00,45.0,45.01,44.9,44.92,18900.0,21.7511,21.756,21.7028,21.7125,18900.0
2008-05-09 14:25:00,44.93,44.93,44.9,44.91,8800.0,21.7173,21.7173,21.7028,21.7076,8800.0
2008-05-09 14:30:00,44.91,44.94,44.89,44.91,13200.0,21.7076,21.7221,21.698,21.7076,13200.0
2008-05-09 14:35:00,44.93,44.96,44.92,44.96,12700.0,21.7173,21.7318,21.7125,21.7318,12700.0
2008-05-09 14:40:00,44.97,45.01,44.97,44.99,10000.0,21.7366,21.756,21.7366,21.7463,10000.0
2008-05-09 14:45:00,44.99,45.01,44.95,44.96,14900.0,21.7463,21.756,21.727,21.7318,14900.0
2008-05-09 14:50:00,44.95,44.98,44.95,44.96,12500.0,21.727,21.7415,21.727,21.7318,12500.0
2008-05-09 14:55:00,44.95,45.02,44.93,44.98,12900.0,21.727,21.7608,21.7173,21.7415,12900.0
2008-05-09 15:00:00,44.97,45.0,44.95,44.97,18000.0,21.7366,21.7511,21.727,21.7366,18000.0
2008-05-09 15:05:00,44.97,44.99,44.96,44.98,8600.0,21.7366,21.7463,21.7318,21.7415,8600.0
2008-05-09 15:10:00,44.98,45.0,44.96,45.0,11300.0,21.7415,21.7511,21.7318,21.7511,11300.0
2008-05-09 15:15:00,44.99,45.04,44.97,45.03,11600.0,21.7463,21.7705,21.7366,21.7656,11600.0
2008-05-09 15:20:00,45.03,45.08,45.03,45.07,19000.0,21.7656,21.7898,21.7656,21.785,19000.0
2008-05-09 15:25:00,45.08,45.14,45.08,45.13,14900.0,21.7898,21.8188,21.7898,21.814,14900.0
2008-05-09 15:30:00,45.13,45.19,45.1,45.15,27800.0,21.814,21.843,21.7995,21.8236,27800.0
2008-05-09 15:35:00,45.14,45.15,45.13,45.14,17800.0,21.8188,21.8236,21.814,21.8188,17800.0
2008-05-09 15:40:00,45.14,45.16,45.04,45.05,35300.0,21.8188,21.8285,21.7705,21.7753,35300.0
2008-05-09 15:45:00,45.04,45.05,44.9,44.92,39600.0,21.7705,21.7753,21.7028,21.7125,39600.0
2008-05-09 15:50:00,44.92,44.97,44.86,44.95,75500.0,21.7125,21.7366,21.6835,21.727,75500.0
2008-05-09 15:55:00,44.95,45.03,44.89,44.96,60100.0,21.727,21.7656,21.698,21.7318,60100.0
2008-05-12 09:30:00,45.18,45.18,45.02,45.03,20200.0,21.8381,21.8381,21.7608,21.7656,20200.0
2008-05-12 09:35:00,45.0,45.15,44.95,45.11,12900.0,21.7511,21.8236,21.727,21.8043,12900.0
2008-05-12 09:40:00,45.11,45.13,44.96,44.97,14400.0,21.8043,21.814,21.7318,21.7366,14400.0
2008-05-12 09:45:00,44.93,45.1,44.88,45.1,11700.0,21.7173,21.7995,21.6931,21.7995,11700.0
2008-05-12 09:50:00,45.07,45.1,44.86,44.87,12800.0,21.785,21.7995,21.6835,21.6883,12800.0
2008-05-12 09:55:00,44.87,44.87,44.8,44.87,14100.0,21.6883,21.6883,21.6545,21.6883,14100.0
2008-05-12 10:00:00,44.83,44.98,44.83,44.94,12300.0,21.669,21.7415,21.669,21.7221,12300.0
2008-05-12 10:05:00,44.93,45.02,44.93,45.0,7800.0,21.7173,21.7608,21.7173,21.7511,7800.0
2008-05-12 10:10:00,45.01,45.01,44.88,44.88,6300.0,21.756,21.756,21.6931,21.6931,6300.0
2008-05-12 10:15:00,44.88,44.93,44.82,44.88,12000.0,21.6931,21.7173,21.6641,21.6931,12000.0
2008-05-12 10:20:00,44.84,44.91,44.84,44.91,10500.0,21.6738,21.7076,21.6738,21.7076,10500.0
2008-05-12 10:25:00,44.91,44.96,44.91,44.92,6100.0,21.7076,21.7318,21.7076,21.7125,6100.0
2008-05-12 10:30:00,44.94,45.01,44.93,44.97,6100.0,21.7221,21.756,21.7173,21.7366,6100.0
2008-05-12 10:35:00,44.97,45.04,44.97,45.01,11500.0,21.7366,21.7705,21.7366,21.756,11500.0
2008-05-12 10:40:00,45.01,45.01,44.93,44.98,11700.0,21.756,21.756,21.7173,21.7415,11700.0
2008-05-12 10:45:00,44.97,45.1,44.97,45.01,27200.0,21.7366,21.7995,21.7366,21.756,27200.0
2008-05-12 10:50:00,45.0,45.09,45.0,45.04,9800.0,21.7511,21.7946,21.7511,21.7705,9800.0
2008-05-12 10:55:00,45.03,45.07,45.02,45.07,3600.0,21.7656,21.785,21.7608,21.785,3600.0
2008-05-12 11:00:00,45.09,45.2,45.09,45.2,21100.0,21.7946,21.8478,21.7946,21.8478,21100.0
2008-05-12 11:05:00,45.2,45.2,45.12,45.12,8400.0,21.8478,21.8478,21.8091,21.8091,8400.0
2008-05-12 11:10:00,45.11,45.15,45.09,45.1,13200.0,21.8043,21.8236,21.7946,21.7995,13200.0
2008-05-12 11:15:00,45.1,45.1,45.06,45.08,10400.0,21.7995,21.7995,21.7801,21.7898,10400.0
2008-05-12 11:20:00,45.08,45.17,45.06,45.16,8000.0,21.7898,21.8333,21.7801,21.8285,8000.0
2008-05-12 11:25:00,45.16,45.18,45.14,45.16,8400.0,21.8285,21.8381,21.8188,21.8285,8400.0
2008-05-12 11:30:00,45.15,45.2,45.14,45.19,10400.0,21.8236,21.8478,21.8188,21.843,10400.0
2008-05-12 11:35:00,45.19,45.19,45.12,45.15,6000.0,21.843,21.843,21.8091,21.8236,6000.0
2008-05-12 11:40:00,45.12,45.13,45.08,45.08,13400.0,21.8091,21.814,21.7898,21.7898,13400.0
2008-05-12 11:45:00,45.08,45.1,45.0,45.01,20100.0,21.7898,21.7995,21.7511,21.756,20100.0
2008-05-12 11:50:00,45.0,45.01,44.93,44.98,12500.0,21.7511,21.756,21.7173,21.7415,12500.0
2008-05-12 11:55:00,44.97,44.98,44.97,44.98,9400.0,21.7366,21.7415,21.7366,21.7415,9400.0
2008-05-12 12:00:00,45.0,45.01,44.98,45.01,8400.0,21.7511,21.756,21.7415,21.756,8400.0
2008-05-12 12:05:00,45.02,45.03,45.0,45.0,11200.0,21.7608,21.7656,21.7511,21.7511,11200.0
2008-05-12 12:10:00,45.01,45.07,45.0,45.05,7200.0,21.756,21.785,21.7511,21.7753,7200.0
2008-05-12 12:15:00,45.04,45.06,45.01,45.02,14300.0,21.7705,21.7801,21.756,21.7608,14300.0
2008-05-12 12:20:00,45.03,45.06,45.03,45.05,4200.0,21.7656,21.7801,21.7656,21.7753,4200.0
2008-05-12 12:25:00,45.05,45.06,45.01,45.03,4600.0,21.7753,21.7801,21.756,21.7656,4600.0
2008-05-12 12:30:00,45.02,45.07,45.01,45.06,6700.0,21.7608,21.785,21.756,21.7801,6700.0
2008-05-12 12:35:00,45.08,45.09,45.06,45.06,3700.0,21.7898,21.7946,21.7801,21.7801,3700.0
2008-05-12 12:40:00,45.07,45.08,45.05,45.07,3700.0,21.785,21.7898,21.7753,21.785,3700.0
2008-05-12 12:45:00,45.06,45.1,45.05,45.07,4500.0,21.7801,21.7995,21.7753,21.785,4500.0
2008-05-12 12:50:00,45.09,45.11,45.06,45.1,2400.0,21.7946,21.8043,21.7801,21.7995,2400.0
2008-05-12 12:55:00,45.09,45.13,45.05,45.05,3900.0,21.7946,21.814,21.7753,21.7753,3900.0
2008-05-12 13:00:00,45.06,45.09,45.05,45.07,2200.0,21.7801,21.7946,21.7753,21.785,2200.0
2008-05-12 13:05:00,45.05,45.07,45.03,45.03,7100.0,21.7753,21.785,21.7656,21.7656,7100.0
2008-05-12 13:10:00,45.05,45.07,45.03,45.05,4100.0,21.7753,21.785,21.7656,21.7753,4100.0
2008-05-12 13:15:00,45.05,45.06,45.02,45.03,3100.0,21.7753,21.7801,21.7608,21.7656,3100.0
2008-05-12 13:20:00,45.05,45.06,45.02,45.03,3800.0,21.7753,21.7801,21.7608,21.7656,3800.0
2008-05-12 13:25:00,45.03,45.06,45.0,45.0,9500.0,21.7656,21.7801,21.7511,21.7511,9500.0
2008-05-12 13:30:00,44.98,45.02,44.95,45.02,7700.0,21.7415,21.7608,21.727,21.7608,7700.0
2008-05-12 13:35:00,45.01,45.02,44.99,45.0,8300.0,21.756,21.7608,21.7463,21.7511,8300.0
2008-05-12 13:40:00,45.0,45.04,44.99,45.01,7300.0,21.7511,21.7705,21.7463,21.756,7300.0
2008-05-12 13:45:00,45.04,45.05,45.01,45.02,5400.0,21.7705,21.7753,21.756,21.7608,5400.0
2008-05-12 13:50:00,45.02,45.04,44.99,45.01,46800.0,21.7608,21.7705,21.7463,21.756,46800.0
2008-05-12 13:55:00,45.01,45.01,44.96,45.0,8200.0,21.756,21.756,21.7318,21.7511,8200.0
2008-05-12 14:00:00,45.03,45.03,44.97,44.98,26500.0,21.7656,21.7656,21.7366,21.7415,26500.0
2008-05-12 14:05:00,44.97,45.0,44.97,44.99,15700.0,21.7366,21.7511,21.7366,21.7463,15700.0
2008-05-12 14:10:00,44.99,45.06,44.99,45.06,5900.0,21.7463,21.7801,21.7463,21.7801,5900.0
2008-05-12 14:15:00,45.06,45.09,45.03,45.06,9700.0,21.7801,21.7946,21.7656,21.7801,9700.0
2008-05-12 14:20:00,45.07,45.09,45.05,45.08,6800.0,21.785,21.7946,21.7753,21.7898,6800.0
2008-05-12 14:25:00,45.06,45.18,45.06,45.17,15100.0,21.7801,21.8381,21.7801,21.8333,15100.0
2008-05-12 14:30:00,45.16,45.21,45.16,45.19,7500.0,21.8285,21.8526,21.8285,21.843,7500.0
2008-05-12 14:35:00,45.19,45.22,45.17,45.18,11500.0,21.843,21.8575,21.8333,21.8381,11500.0
2008-05-12 14:40:00,45.19,45.23,45.19,45.2,6100.0,21.843,21.8623,21.843,21.8478,6100.0
2008-05-12 14:45:00,45.2,45.23,45.17,45.2,13500.0,21.8478,21.8623,21.8333,21.8478,13500.0
2008-05-12 14:50:00,45.2,45.26,45.18,45.18,7300.0,21.8478,21.8768,21.8381,21.8381,7300.0
2008-05-12 14:55:00,45.19,45.21,45.16,45.16,8600.0,21.843,21.8526,21.8285,21.8285,8600.0
2008-05-12 15:00:00,45.18,45.22,45.14,45.21,24100.0,21.8381,21.8575,21.8188,21.8526,24100.0
2008-05-12 15:05:00,45.19,45.23,45.11,45.14,23000.0,21.843,21.8623,21.8043,21.8188,23000.0
2008-05-12 15:10:00,45.14,45.15,45.1,45.13,10900.0,21.8188,21.8236,21.7995,21.814,10900.0
2008-05-12 15:15:00,45.14,45.16,45.11,45.15,10000.0,21.8188,21.8285,21.8043,21.8236,10000.0
2008-05-12 15:20:00,45.15,45.22,45.15,45.21,13600.0,21.8236,21.8575,21.8236,21.8526,13600.0
2008-05-12 15:25:00,45.21,45.25,45.21,45.22,20100.0,21.8526,21.872,21.8526,21.8575,20100.0
2008-05-12 15:30:00,45.22,45.23,45.18,45.18,26600.0,21.8575,21.8623,21.8381,21.8381,26600.0
2008-05-12 15:35:00,45.19,45.22,45.16,45.2,26600.0,21.843,21.8575,21.8285,21.8478,26600.0
2008-05-12 15:40:00,45.2,45.21,45.15,45.17,40400.0,21.8478,21.8526,21.8236,21.8333,40400.0
2008-05-12 15:45:00,45.17,45.21,45.17,45.2,36000.0,21.8333,21.8526,21.8333,21.8478,36000.0
2008-05-12 15:50:00,45.2,45.23,45.19,45.22,42200.0,21.8478,21.8623,21.843,21.8575,42200.0
2008-05-12 15:55:00,45.21,45.31,45.21,45.28,81700.0,21.8526,21.901,21.8526,21.8865,81700.0
2008-05-13 09:30:00,45.5,45.66,45.25,45.27,52100.0,21.9928,22.0701,21.872,21.8816,52100.0
2008-05-13 09:35:00,45.26,45.27,45.06,45.1,34900.0,21.8768,21.8816,21.7801,21.7995,34900.0
2008-05-13 09:40:00,45.14,45.16,45.0,45.04,23000.0,21.8188,21.8285,21.7511,21.7705,23000.0
2008-05-13 09:45:00,45.03,45.04,44.95,45.0,14300.0,21.7656,21.7705,21.727,21.7511,14300.0
2008-05-13 09:50:00,44.97,45.02,44.91,44.91,11800.0,21.7366,21.7608,21.7076,21.7076,11800.0
2008-05-13 09:55:00,44.94,45.11,44.91,45.09,12900.0,21.7221,21.8043,21.7076,21.7946,12900.0
2008-05-13 10:00:00,45.08,45.17,45.04,45.05,10900.0,21.7898,21.8333,21.7705,21.7753,10900.0
2008-05-13 10:05:00,45.05,45.05,44.94,44.98,20400.0,21.7753,21.7753,21.7221,21.7415,20400.0
2008-05-13 10:10:00,44.97,45.0,44.88,44.9,16100.0,21.7366,21.7511,21.6931,21.7028,16100.0
2008-05-13 10:15:00,44.91,44.97,44.89,44.97,18300.0,21.7076,21.7366,21.698,21.7366,18300.0
2008-05-13 10:20:00,44.97,45.11,44.97,45.1,24000.0,21.7366,21.8043,21.7366,21.7995,24000.0
2008-05-13 10:25:00,45.11,45.12,45.03,45.05,28600.0,21.8043,21.8091,21.7656,21.7753,28600.0
2008-05-13 10:30:00,45.05,45.07,45.01,45.02,19400.0,21.7753,21.785,21.756,21.7608,19400.0
2008-05-13 10:35:00,45.02,45.09,45.02,45.09,20700.0,21.7608,21.7946,21.7608,21.7946,20700.0
2008-05-13 10:40:00,45.09,45.11,45.03,45.05,19500.0,21.7946,21.8043,21.7656,21.7753,19500.0
2008-05-13 10:45:00,45.05,45.08,44.92,44.94,27500.0,21.7753,21.7898,21.7125,21.7221,27500.0
2008-05-13 10:50:00,44.95,44.97,44.93,44.95,12300.0,21.727,21.7366,21.7173,21.727,12300.0
2008-05-13 10:55:00,44.95,45.12,44.94,45.1,20200.0,21.727,21.8091,21.7221,21.7995,20200.0
2008-05-13 11:00:00,45.11,45.16,45.07,45.14,17100.0,21.8043,21.8285,21.785,21.8188,17100.0
2008-05-13 11:05:00,45.14,45.14,45.07,45.07,19300.0,21.8188,21.8188,21.785,21.785,19300.0
2008-05-13 11:10:00,45.07,45.11,45.06,45.06,9800.0,21.785,21.8043,21.7801,21.7801,9800.0
2008-05-13 11:15:00,45.06,45.11,45.01,45.02,15000.0,21.7801,21.8043,21.756,21.7608,15000.0
2008-05-13 11:20:00,45.03,45.08,45.02,45.04,12200.0,21.7656,21.7898,21.7608,21.7705,12200.0
2008-05-13 11:25:00,45.04,45.06,45.0,45.0,13200.0,21.7705,21.7801,21.7511,21.7511,13200.0
2008-05-13 11:30:00,45.01,45.01,44.93,44.95,15300.0,21.756,21.756,21.7173,21.727,15300.0
2008-05-13 11:35:00,44.95,44.96,44.9,44.9,20100.0,21.727,21.7318,21.7028,21.7028,20100.0
2008-05-13 11:40:00,44.91,44.93,44.9,44.93,14700.0,21.7076,21.7173,21.7028,21.7173,14700.0
2008-05-13 11:45:00,44.93,44.99,44.93,44.96,10800.0,21.7173,21.7463,21.7173,21.7318,10800.0
2008-05-13 11:50:00,44.95,44.95,44.9,44.94,11500.0,21.727,21.727,21.7028,21.7221,11500.0
2008-05-13 11:55:00,44.94,45.03,44.93,45.03,15500.0,21.7221,21.7656,21.7173,21.7656,15500.0
2008-05-13 12:00:00,45.02,45.13,45.02,45.09,20900.0,21.7608,21.814,21.7608,21.7946,20900.0
2008-05-13 12:05:00,45.1,45.11,45.03,45.06,10000.0,21.7995,21.8043,21.7656,21.7801,10000.0
2008-05-13 12:10:00,45.06,45.09,45.03,45.09,11700.0,21.7801,21.7946,21.7656,21.7946,11700.0
2008-05-13 12:15:00,45.09,45.13,45.07,45.1,9300.0,21.7946,21.814,21.785,21.7995,9300.0
2008-05-13 12:20:00,45.1,45.13,45.09,45.11,7700.0,21.7995,21.814,21.7946,21.8043,7700.0
2008-05-13 12:25:00,45.12,45.19,45.1,45.1,20800.0,21.8091,21.843,21.7995,21.7995,20800.0
2008-05-13 12:30:00,45.1,45.2,45.1,45.17,6800.0,21.7995,21.8478,21.7995,21.8333,6800.0
2008-05-13 12:35:00,45.18,45.2,45.17,45.18,5100.0,21.8381,21.8478,21.8333,21.8381,5100.0
2008-05-13 12:40:00,45.18,45.2,45.1,45.1,13400.0,21.8381,21.8478,21.7995,21.7995,13400.0
2008-05-13 12:45:00,45.11,45.14,45.05,45.05,13200.0,21.8043,21.8188,21.7753,21.7753,13200.0
2008-05-13 12:50:00,45.04,45.05,44.98,45.03,13300.0,21.7705,21.7753,21.7415,21.7656,13300.0
2008-05-13 12:55:00,45.02,45.03,44.99,44.99,10300.0,21.7608,21.7656,21.7463,21.7463,10300.0
2008-05-13 13:00:00,45.02,45.07,44.94,45.04,14300.0,21.7608,21.785,21.7221,21.7705,14300.0
2008-05-13 13:05:00,45.03,45.05,45.01,45.02,6700.0,21.7656,21.7753,21.756,21.7608,6700.0
2008-05-13 13:10:00,45.04,45.05,44.99,45.03,10000.0,21.7705,21.7753,21.7463,21.7656,10000.0
2008-05-13 13:15:00,45.02,45.02,44.99,45.0,6000.0,21.7608,21.7608,21.7463,21.7511,6000.0
2008-05-13 13:20:00,45.01,45.1,45.0,45.08,15700.0,21.756,21.7995,21.7511,21.7898,15700.0
2008-05-13 13:25:00,45.08,45.09,45.04,45.08,5800.0,21.7898,21.7946,21.7705,21.7898,5800.0
2008-05-13 13:30:00,45.09,45.13,45.05,45.1,12300.0,21.7946,21.814,21.7753,21.7995,12300.0
2008-05-13 13:35:00,45.09,45.14,45.09,45.14,9800.0,21.7946,21.8188,21.7946,21.8188,9800.0
2008-05-13 13:40:00,45.15,45.2,45.12,45.17,31700.0,21.8236,21.8478,21.8091,21.8333,31700.0
2008-05-13 13:45:00,45.17,45.18,45.1,45.1,9700.0,21.8333,21.8381,21.7995,21.7995,9700.0
2008-05-13 13:50:00,45.1,45.16,45.1,45.16,7600.0,21.7995,21.8285,21.7995,21.8285,7600.0
2008-05-13 13:55:00,45.15,45.15,45.1,45.13,6500.0,21.8236,21.8236,21.7995,21.814,6500.0
2008-05-13 14:00:00,45.13,45.24,45.13,45.2,10200.0,21.814,21.8671,21.814,21.8478,10200.0
2008-05-13 14:05:00,45.18,45.2,45.15,45.15,5700.0,21.8381,21.8478,21.8236,21.8236,5700.0
2008-05-13 14:10:00,45.15,45.15,45.06,45.08,8600.0,21.8236,21.8236,21.7801,21.7898,8600.0
2008-05-13 14:15:00,45.1,45.1,45.06,45.09,6600.0,21.7995,21.7995,21.7801,21.7946,6600.0
2008-05-13 14:20:00,45.1,45.1,45.0,45.02,16700.0,21.7995,21.7995,21.7511,21.7608,16700.0
2008-05-13 14:25:00,45.01,45.03,45.0,45.01,8900.0,21.756,21.7656,21.7511,21.756,8900.0
2008-05-13 14:30:00,45.02,45.04,45.0,45.04,13000.0,21.7608,21.7705,21.7511,21.7705,13000.0
2008-05-13 14:35:00,45.04,45.05,44.98,45.01,15000.0,21.7705,21.7753,21.7415,21.756,15000.0
2008-05-13 14:40:00,45.0,45.01,44.96,44.98,10800.0,21.7511,21.756,21.7318,21.7415,10800.0
2008-05-13 14:45:00,44.97,45.0,44.91,44.91,10000.0,21.7366,21.7511,21.7076,21.7076,10000.0
2008-05-13 14:50:00,44.92,44.97,44.91,44.95,21700.0,21.7125,21.7366,21.7076,21.727,21700.0
2008-05-13 14:55:00,44.95,44.99,44.94,44.97,16000.0,21.727,21.7463,21.7221,21.7366,16000.0
2008-05-13 15:00:00,44.97,45.0,44.97,45.0,15000.0,21.7366,21.7511,21.7366,21.7511,15000.0
2008-05-13 15:05:00,44.99,45.0,44.97,44.99,18200.0,21.7463,21.7511,21.7366,21.7463,18200.0
2008-05-13 15:10:00,44.99,45.0,44.94,44.94,13500.0,21.7463,21.7511,21.7221,21.7221,13500.0
2008-05-13 15:15:00,44.94,44.97,44.93,44.96,18300.0,21.7221,21.7366,21.7173,21.7318,18300.0
2008-05-13 15:20:00,44.95,44.96,44.9,44.91,24500.0,21.727,21.7318,21.7028,21.7076,24500.0
2008-05-13 15:25:00,44.91,44.94,44.9,44.93,33200.0,21.7076,21.7221,21.7028,21.7173,33200.0
2008-05-13 15:30:00,44.93,44.94,44.9,44.93,40700.0,21.7173,21.7221,21.7028,21.7173,40700.0
2008-05-13 15:35:00,44.93,44.96,44.92,44.96,17500.0,21.7173,21.7318,21.7125,21.7318,17500.0
2008-05-13 15:40:00,44.95,44.97,44.93,44.93,23600.0,21.727,21.7366,21.7173,21.7173,23600.0
2008-05-13 15:45:00,44.93,44.96,44.9,44.94,70900.0,21.7173,21.7318,21.7028,21.7221,70900.0
2008-05-13 15:50:00,44.95,45.0,44.93,44.95,42700.0,21.727,21.7511,21.7173,21.727,42700.0
2008-05-13 15:55:00,44.96,45.0,44.94,44.97,57700.0,21.7318,21.7511,21.7221,21.7366,57700.0
2008-05-14 09:30:00,45.04,45.34,45.04,45.24,22700.0,21.7705,21.9155,21.7705,21.8671,22700.0
2008-05-14 09:35:00,45.25,45.42,45.19,45.33,20200.0,21.872,21.9541,21.843,21.9106,20200.0
2008-05-14 09:40:00,45.31,45.31,45.05,45.06,139300.0,21.901,21.901,21.7753,21.7801,139300.0
2008-05-14 09:45:00,45.07,45.27,44.97,45.25,63600.0,21.785,21.8816,21.7366,21.872,63600.0
2008-05-14 09:50:00,45.24,45.26,45.14,45.2,31700.0,21.8671,21.8768,21.8188,21.8478,31700.0
2008-05-14 09:55:00,45.21,45.31,45.21,45.27,23800.0,21.8526,21.901,21.8526,21.8816,23800.0
2008-05-14 10:00:00,45.27,45.29,45.23,45.25,25800.0,21.8816,21.8913,21.8623,21.872,25800.0
2008-05-14 10:05:00,45.25,45.29,45.22,45.25,21400.0,21.872,21.8913,21.8575,21.872,21400.0
2008-05-14 10:10:00,45.25,45.3,45.23,45.28,27400.0,21.872,21.8961,21.8623,21.8865,27400.0
2008-05-14 10:15:00,45.27,45.31,45.23,45.31,27300.0,21.8816,21.901,21.8623,21.901,27300.0
2008-05-14 10:20:00,45.31,45.32,45.25,45.25,17100.0,21.901,21.9058,21.872,21.872,17100.0
2008-05-14 10:25:00,45.25,45.34,45.24,45.26,21800.0,21.872,21.9155,21.8671,21.8768,21800.0
2008-05-14 10:30:00,45.24,45.37,45.24,45.36,31900.0,21.8671,21.93,21.8671,21.9251,31900.0
2008-05-14 10:35:00,45.36,45.37,45.31,45.32,25200.0,21.9251,21.93,21.901,21.9058,25200.0
2008-05-14 10:40:00,45.32,45.44,45.32,45.42,102300.0,21.9058,21.9638,21.9058,21.9541,102300.0
2008-05-14 10:45:00,45.43,45.53,45.42,45.42,85600.0,21.959,22.0073,21.9541,21.9541,85600.0
2008-05-14 10:50:00,45.42,45.46,45.4,45.42,26300.0,21.9541,21.9735,21.9445,21.9541,26300.0
2008-05-14 10:55:00,45.42,45.44,45.3,45.31,27400.0,21.9541,21.9638,21.8961,21.901,27400.0
2008-05-14 11:00:00,45.31,45.34,45.31,45.32,18400.0,21.901,21.9155,21.901,21.9058,18400.0
2008-05-14 11:05:00,45.32,45.35,45.32,45.32,8500.0,21.9058,21.9203,21.9058,21.9058,8500.0
2008-05-14 11:10:00,45.32,45.32,45.28,45.32,15800.0,21.9058,21.9058,21.8865,21.9058,15800.0
2008-05-14 11:15:00,45.32,45.42,45.31,45.37,28500.0,21.9058,21.9541,21.901,21.93,28500.0
2008-05-14 11:20:00,45.37,45.41,45.37,45.41,24100.0,21.93,21.9493,21.93,21.9493,24100.0
2008-05-14 11:25:00,45.42,45.44,45.39,45.43,14500.0,21.9541,21.9638,21.9396,21.959,14500.0
2008-05-14 11:30:00,45.43,45.48,45.43,45.47,11900.0,21.959,21.9831,21.959,21.9783,11900.0
2008-05-14 11:35:00,45.47,45.53,45.47,45.52,18800.0,21.9783,22.0073,21.9783,22.0025,18800.0
2008-05-14 11:40:00,45.52,45.61,45.52,45.57,93700.0,22.0025,22.046,22.0025,22.0266,93700.0
2008-05-14 11:45:00,45.56,45.56,45.54,45.56,7000.0,22.0218,22.0218,22.0121,22.0218,7000.0
2008-05-14 11:50:00,45.57,45.57,45.54,45.55,7500.0,22.0266,22.0266,22.0121,22.017,7500.0
2008-05-14 11:55:00,45.54,45.58,45.54,45.54,8100.0,22.0121,22.0315,22.0121,22.0121,8100.0
2008-05-14 12:00:00,45.55,45.63,45.53,45.62,22000.0,22.017,22.0556,22.0073,22.0508,22000.0
2008-05-14 12:05:00,45.61,45.66,45.6,45.65,21600.0,22.046,22.0701,22.0411,22.0653,21600.0
2008-05-14 12:10:00,45.64,45.66,44.93,45.62,20000.0,22.0605,22.0701,21.7173,22.0508,20000.0
2008-05-14 12:15:00,45.62,45.63,45.61,45.62,11800.0,22.0508,22.0556,22.046,22.0508,11800.0
2008-05-14 12:20:00,45.62,45.63,45.61,45.61,6500.0,22.0508,22.0556,22.046,22.046,6500.0
2008-05-14 12:25:00,45.62,45.67,45.6,45.64,11800.0,22.0508,22.075,22.0411,22.0605,11800.0
2008-05-14 12:30:00,45.63,45.64,45.57,45.57,6600.0,22.0556,22.0605,22.0266,22.0266,6600.0
2008-05-14 12:35:00,45.57,45.59,45.54,45.56,15000.0,22.0266,22.0363,22.0121,22.0218,15000.0
2008-05-14 12:40:00,45.56,45.56,45.53,45.54,23100.0,22.0218,22.0218,22.0073,22.0121,23100.0
2008-05-14 12:45:00,45.54,45.56,45.52,45.55,26200.0,22.0121,22.0218,22.0025,22.017,26200.0
2008-05-14 12:50:00,45.55,45.55,45.53,45.54,20000.0,22.017,22.017,22.0073,22.0121,20000.0
2008-05-14 12:55:00,45.54,45.57,45.53,45.55,10900.0,22.0121,22.0266,22.0073,22.017,10900.0
2008-05-14 13:00:00,45.56,45.58,45.54,45.55,14600.0,22.0218,22.0315,22.0121,22.017,14600.0
2008-05-14 13:05:00,45.54,45.58,45.54,45.58,15900.0,22.0121,22.0315,22.0121,22.0315,15900.0
2008-05-14 13:10:00,45.56,45.63,45.56,45.6,44700.0,22.0218,22.0556,22.0218,22.0411,44700.0
2008-05-14 13:15:00,45.61,45.61,45.58,45.6,14300.0,22.046,22.046,22.0315,22.0411,14300.0
2008-05-14 13:20:00,45.6,45.61,45.59,45.61,10100.0,22.0411,22.046,22.0363,22.046,10100.0
2008-05-14 13:25:00,45.61,45.65,45.6,45.65,17400.0,22.046,22.0653,22.0411,22.0653,17400.0
2008-05-14 13:30:00,45.65,45.65,45.64,45.65,12600.0,22.0653,22.0653,22.0605,22.0653,12600.0
2008-05-14 13:35:00,45.64,45.68,45.64,45.64,20100.0,22.0605,22.0798,22.0605,22.0605,20100.0
2008-05-14 13:40:00,45.66,45.71,45.65,45.69,15200.0,22.0701,22.0943,22.0653,22.0846,15200.0
2008-05-14 13:45:00,45.69,45.73,45.68,45.69,9900.0,22.0846,22.104,22.0798,22.0846,9900.0
2008-05-14 13:50:00,45.68,45.71,45.67,45.68,13000.0,22.0798,22.0943,22.075,22.0798,13000.0
2008-05-14 13:55:00,45.68,45.68,45.66,45.66,9700.0,22.0798,22.0798,22.0701,22.0701,9700.0
2008-05-14 14:00:00,45.65,45.66,45.61,45.62,20300.0,22.0653,22.0701,22.046,22.0508,20300.0
2008-05-14 14:05:00,45.63,45.63,45.6,45.63,21300.0,22.0556,22.0556,22.0411,22.0556,21300.0
2008-05-14 14:10:00,45.63,45.63,45.61,45.63,15100.0,22.0556,22.0556,22.046,22.0556,15100.0
2008-05-14 14:15:00,45.62,45.63,45.58,45.6,22200.0,22.0508,22.0556,22.0315,22.0411,22200.0
2008-05-14 14:20:00,45.61,45.64,45.6,45.61,22100.0,22.046,22.0605,22.0411,22.046,22100.0
2008-05-14 14:25:00,45.61,45.66,45.6,45.65,32300.0,22.046,22.0701,22.0411,22.0653,32300.0
2008-05-14 14:30:00,45.66,45.73,45.66,45.7,27600.0,22.0701,22.104,22.0701,22.0895,27600.0
2008-05-14 14:35:00,45.71,45.72,45.67,45.68,37300.0,22.0943,22.0991,22.075,22.0798,37300.0
2008-05-14 14:40:00,45.68,45.7,45.65,45.67,27200.0,22.0798,22.0895,22.0653,22.075,27200.0
2008-05-14 14:45:00,45.67,45.68,45.65,45.65,21600.0,22.075,22.0798,22.0653,22.0653,21600.0
2008-05-14 14:50:00,45.66,45.66,45.63,45.65,13800.0,22.0701,22.0701,22.0556,22.0653,13800.0
2008-05-14 14:55:00,45.65,45.65,45.6,45.61,30600.0,22.0653,22.0653,22.0411,22.046,30600.0
2008-05-14 15:00:00,45.6,45.74,45.6,45.73,36200.0,22.0411,22.1088,22.0411,22.104,36200.0
2008-05-14 15:05:00,45.73,45.79,45.7,45.77,33900.0,22.104,22.133,22.0895,22.1233,33900.0
2008-05-14 15:10:00,45.77,45.79,45.72,45.74,22200.0,22.1233,22.133,22.0991,22.1088,22200.0
2008-05-14 15:15:00,45.74,45.79,45.72,45.79,19500.0,22.1088,22.133,22.0991,22.133,19500.0
2008-05-14 15:20:00,45.8,45.82,45.76,45.78,33100.0,22.1378,22.1475,22.1185,22.1281,33100.0
2008-05-14 15:25:00,45.78,45.8,45.77,45.79,30000.0,22.1281,22.1378,22.1233,22.133,30000.0
2008-05-14 15:30:00,45.79,45.8,45.7,45.72,31700.0,22.133,22.1378,22.0895,22.0991,31700.0
2008-05-14 15:35:00,45.72,45.77,45.67,45.75,40200.0,22.0991,22.1233,22.075,22.1136,40200.0
2008-05-14 15:40:00,45.76,45.78,45.66,45.67,50600.0,22.1185,22.1281,22.0701,22.075,50600.0
2008-05-14 15:45:00,45.67,45.73,45.64,45.73,53500.0,22.075,22.104,22.0605,22.104,53500.0
2008-05-14 15:50:00,45.73,45.76,45.67,45.69,122800.0,22.104,22.1185,22.075,22.0846,122800.0
2008-05-14 15:55:00,45.69,45.73,45.67,45.69,129900.0,22.0846,22.104,22.075,22.0846,129900.0
2008-05-15 09:30:00,45.63,45.64,45.43,45.45,37100.0,22.0556,22.0605,21.959,21.9686,37100.0
2008-05-15 09:35:00,45.42,45.51,45.38,45.46,9700.0,21.9541,21.9976,21.9348,21.9735,9700.0
2008-05-15 09:40:00,45.5,45.5,45.27,45.33,13400.0,21.9928,21.9928,21.8816,21.9106,13400.0
2008-05-15 09:45:00,45.32,45.43,45.32,45.41,15400.0,21.9058,21.959,21.9058,21.9493,15400.0
2008-05-15 09:50:00,45.43,45.48,45.38,45.38,6400.0,21.959,21.9831,21.9348,21.9348,6400.0
2008-05-15 09:55:00,45.37,45.41,45.3,45.36,20900.0,21.93,21.9493,21.8961,21.9251,20900.0
2008-05-15 10:00:00,45.35,45.44,45.33,45.4,37400.0,21.9203,21.9638,21.9106,21.9445,37400.0
2008-05-15 10:05:00,45.41,45.45,45.35,45.4,29600.0,21.9493,21.9686,21.9203,21.9445,29600.0
2008-05-15 10:10:00,45.4,45.42,45.3,45.3,10000.0,21.9445,21.9541,21.8961,21.8961,10000.0
2008-05-15 10:15:00,45.33,45.33,45.28,45.3,30200.0,21.9106,21.9106,21.8865,21.8961,30200.0
2008-05-15 10:20:00,45.31,45.39,45.29,45.35,42200.0,21.901,21.9396,21.8913,21.9203,42200.0
2008-05-15 10:25:00,45.35,45.38,45.32,45.35,19000.0,21.9203,21.9348,21.9058,21.9203,19000.0
2008-05-15 10:30:00,45.35,45.37,45.28,45.31,39600.0,21.9203,21.93,21.8865,21.901,39600.0
2008-05-15 10:35:00,45.3,45.33,45.28,45.32,22100.0,21.8961,21.9106,21.8865,21.9058,22100.0
2008-05-15 10:40:00,45.33,45.39,45.3,45.33,19000.0,21.9106,21.9396,21.8961,21.9106,19000.0
2008-05-15 10:45:00,45.33,45.34,45.3,45.31,14400.0,21.9106,21.9155,21.8961,21.901,14400.0
2008-05-15 10:50:00,45.32,45.32,45.28,45.3,9300.0,21.9058,21.9058,21.8865,21.8961,9300.0
2008-05-15 10:55:00,45.31,45.41,45.31,45.4,6900.0,21.901,21.9493,21.901,21.9445,6900.0
2008-05-15 11:00:00,45.41,45.54,45.41,45.54,13600.0,21.9493,22.0121,21.9493,22.0121,13600.0
2008-05-15 11:05:00,45.53,45.54,45.44,45.5,16900.0,22.0073,22.0121,21.9638,21.9928,16900.0
2008-05-15 11:10:00,45.48,45.5,45.48,45.49,17100.0,21.9831,21.9928,21.9831,21.988,17100.0
2008-05-15 11:15:00,45.5,45.5,45.49,45.49,12400.0,21.9928,21.9928,21.988,21.988,12400.0
2008-05-15 11:20:00,45.49,45.49,45.45,45.45,17600.0,21.988,21.988,21.9686,21.9686,17600.0
2008-05-15 11:25:00,45.45,45.45,45.39,45.42,17000.0,21.9686,21.9686,21.9396,21.9541,17000.0
2008-05-15 11:30:00,45.42,45.44,45.36,45.36,8500.0,21.9541,21.9638,21.9251,21.9251,8500.0
2008-05-15 11:35:00,45.37,45.38,45.33,45.37,21100.0,21.93,21.9348,21.9106,21.93,21100.0
2008-05-15 11:40:00,45.37,45.43,45.37,45.4,6800.0,21.93,21.959,21.93,21.9445,6800.0
2008-05-15 11:45:00,45.39,45.46,45.39,45.44,18200.0,21.9396,21.9735,21.9396,21.9638,18200.0
2008-05-15 11:50:00,45.43,45.47,45.4,45.47,15300.0,21.959,21.9783,21.9445,21.9783,15300.0
2008-05-15 11:55:00,45.47,45.52,45.47,45.51,19800.0,21.9783,22.0025,21.9783,21.9976,19800.0
2008-05-15 12:00:00,45.5,45.52,45.47,45.48,26400.0,21.9928,22.0025,21.9783,21.9831,26400.0
2008-05-15 12:05:00,45.49,45.51,45.43,45.51,22300.0,21.988,21.9976,21.959,21.9976,22300.0
2008-05-15 12:10:00,45.51,45.54,45.51,45.54,18100.0,21.9976,22.0121,21.9976,22.0121,18100.0
2008-05-15 12:15:00,45.53,45.56,45.52,45.56,17200.0,22.0073,22.0218,22.0025,22.0218,17200.0
2008-05-15 12:20:00,45.56,45.56,45.49,45.51,18600.0,22.0218,22.0218,21.988,21.9976,18600.0
2008-05-15 12:25:00,45.51,45.55,45.51,45.55,14500.0,21.9976,22.017,21.9976,22.017,14500.0
2008-05-15 12:30:00,45.55,45.6,45.55,45.56,16800.0,22.017,22.0411,22.017,22.0218,16800.0
2008-05-15 12:35:00,45.56,45.57,45.55,45.56,7200.0,22.0218,22.0266,22.017,22.0218,7200.0
2008-05-15 12:40:00,45.55,45.56,45.43,45.44,10100.0,22.017,22.0218,21.959,21.9638,10100.0
2008-05-15 12:45:00,45.44,45.49,45.44,45.48,7200.0,21.9638,21.988,21.9638,21.9831,7200.0
2008-05-15 12:50:00,45.47,45.5,45.47,45.48,6000.0,21.9783,21.9928,21.9783,21.9831,6000.0
2008-05-15 12:55:00,45.49,45.5,45.45,45.5,7100.0,21.988,21.9928,21.9686,21.9928,7100.0
2008-05-15 13:00:00,45.49,45.55,45.47,45.5,28600.0,21.988,22.017,21.9783,21.9928,28600.0
2008-05-15 13:05:00,45.5,45.52,45.39,45.4,23400.0,21.9928,22.0025,21.9396,21.9445,23400.0
2008-05-15 13:10:00,45.39,45.42,45.37,45.4,8300.0,21.9396,21.9541,21.93,21.9445,8300.0
2008-05-15 13:15:00,45.41,45.45,45.41,45.44,6600.0,21.9493,21.9686,21.9493,21.9638,6600.0
2008-05-15 13:20:00,45.44,45.53,45.44,45.52,15800.0,21.9638,22.0073,21.9638,22.0025,15800.0
2008-05-15 13:25:00,45.52,45.58,45.5,45.54,73200.0,22.0025,22.0315,21.9928,22.0121,73200.0
2008-05-15 13:30:00,45.52,45.54,45.48,45.5,15600.0,22.0025,22.0121,21.9831,21.9928,15600.0
2008-05-15 13:35:00,45.5,45.5,45.37,45.38,14200.0,21.9928,21.9928,21.93,21.9348,14200.0
2008-05-15 13:40:00,45.38,45.4,45.36,45.37,10600.0,21.9348,21.9445,21.9251,21.93,10600.0
2008-05-15 13:45:00,45.37,45.48,45.37,45.46,11100.0,21.93,21.9831,21.93,21.9735,11100.0
2008-05-15 13:50:00,45.46,45.48,45.37,45.37,10000.0,21.9735,21.9831,21.93,21.93,10000.0
2008-05-15 13:55:00,45.37,45.43,45.36,45.41,6800.0,21.93,21.959,21.9251,21.9493,6800.0
2008-05-15 14:00:00,45.41,45.42,45.33,45.34,14500.0,21.9493,21.9541,21.9106,21.9155,14500.0
2008-05-15 14:05:00,45.35,45.38,45.33,45.37,10900.0,21.9203,21.9348,21.9106,21.93,10900.0
2008-05-15 14:10:00,45.35,45.45,45.35,45.4,24600.0,21.9203,21.9686,21.9203,21.9445,24600.0
2008-05-15 14:15:00,45.4,45.41,45.31,45.31,15600.0,21.9445,21.9493,21.901,21.901,15600.0
2008-05-15 14:20:00,45.32,45.37,45.31,45.36,13700.0,21.9058,21.93,21.901,21.9251,13700.0
2008-05-15 14:25:00,45.35,45.36,45.28,45.29,14300.0,21.9203,21.9251,21.8865,21.8913,14300.0
2008-05-15 14:30:00,45.3,45.35,45.3,45.32,7900.0,21.8961,21.9203,21.8961,21.9058,7900.0
2008-05-15 14:35:00,45.32,45.41,45.3,45.41,19100.0,21.9058,21.9493,21.8961,21.9493,19100.0
2008-05-15 14:40:00,45.41,45.43,45.39,45.41,14800.0,21.9493,21.959,21.9396,21.9493,14800.0
2008-05-15 14:45:00,45.42,45.42,45.39,45.42,8900.0,21.9541,21.9541,21.9396,21.9541,8900.0
2008-05-15 14:50:00,45.41,45.49,45.4,45.48,7300.0,21.9493,21.988,21.9445,21.9831,7300.0
2008-05-15 14:55:00,45.48,45.51,45.47,45.5,45100.0,21.9831,21.9976,21.9783,21.9928,45100.0
2008-05-15 15:00:00,45.51,45.51,45.49,45.5,25900.0,21.9976,21.9976,21.988,21.9928,25900.0
2008-05-15 15:05:00,45.5,45.55,45.49,45.54,24200.0,21.9928,22.017,21.988,22.0121,24200.0
2008-05-15 15:10:00,45.54,45.54,45.44,45.45,22900.0,22.0121,22.0121,21.9638,21.9686,22900.0
2008-05-15 15:15:00,45.46,45.55,45.46,45.5,35500.0,21.9735,22.017,21.9735,21.9928,35500.0
2008-05-15 15:20:00,45.51,45.52,45.48,45.5,36100.0,21.9976,22.0025,21.9831,21.9928,36100.0
2008-05-15 15:25:00,45.5,45.52,45.5,45.51,19200.0,21.9928,22.0025,21.9928,21.9976,19200.0
2008-05-15 15:30:00,45.52,45.52,45.5,45.5,25000.0,22.0025,22.0025,21.9928,21.9928,25000.0
2008-05-15 15:35:00,45.51,45.59,45.5,45.53,31300.0,21.9976,22.0363,21.9928,22.0073,31300.0
2008-05-15 15:40:00,45.54,45.68,45.54,45.65,46700.0,22.0121,22.0798,22.0121,22.0653,46700.0
2008-05-15 15:45:00,45.65,45.69,45.63,45.66,27300.0,22.0653,22.0846,22.0556,22.0701,27300.0
2008-05-15 15:50:00,45.67,45.67,45.6,45.61,39400.0,22.075,22.075,22.0411,22.046,39400.0
2008-05-15 15:55:00,45.6,45.63,45.56,45.63,47500.0,22.0411,22.0556,22.0218,22.0556,47500.0
2008-05-16 09:30:00,45.7,45.75,45.54,45.65,319900.0,22.0895,22.1136,22.0121,22.0653,319900.0
2008-05-16 09:35:00,45.65,45.71,45.52,45.57,19200.0,22.0653,22.0943,22.0025,22.0266,19200.0
2008-05-16 09:40:00,45.56,45.65,45.54,45.62,26100.0,22.0218,22.0653,22.0121,22.0508,26100.0
2008-05-16 09:45:00,45.62,45.66,45.6,45.6,15900.0,22.0508,22.0701,22.0411,22.0411,15900.0
2008-05-16 09:50:00,45.6,45.68,45.6,45.65,13400.0,22.0411,22.0798,22.0411,22.0653,13400.0
2008-05-16 09:55:00,45.65,45.81,45.6,45.81,26800.0,22.0653,22.1426,22.0411,22.1426,26800.0
2008-05-16 10:00:00,45.8,45.81,45.61,45.62,31500.0,22.1378,22.1426,22.046,22.0508,31500.0
2008-05-16 10:05:00,45.62,45.75,45.62,45.71,27100.0,22.0508,22.1136,22.0508,22.0943,27100.0
2008-05-16 10:10:00,45.7,45.85,45.7,45.8,14300.0,22.0895,22.162,22.0895,22.1378,14300.0
2008-05-16 10:15:00,45.81,45.88,45.77,45.88,31900.0,22.1426,22.1765,22.1233,22.1765,31900.0
2008-05-16 10:20:00,45.88,45.89,45.67,45.71,40200.0,22.1765,22.1813,22.075,22.0943,40200.0
2008-05-16 10:25:00,45.72,45.85,45.72,45.85,16500.0,22.0991,22.162,22.0991,22.162,16500.0
2008-05-16 10:30:00,45.86,45.92,45.85,45.91,13700.0,22.1668,22.1958,22.162,22.191,13700.0
2008-05-16 10:35:00,45.9,45.91,45.83,45.84,10400.0,22.1861,22.191,22.1523,22.1571,10400.0
2008-05-16 10:40:00,45.86,45.87,45.82,45.83,8000.0,22.1668,22.1716,22.1475,22.1523,8000.0
2008-05-16 10:45:00,45.81,45.86,45.81,45.84,7700.0,22.1426,22.1668,22.1426,22.1571,7700.0
2008-05-16 10:50:00,45.84,45.86,45.78,45.8,13700.0,22.1571,22.1668,22.1281,22.1378,13700.0
2008-05-16 10:55:00,45.81,45.83,45.8,45.8,7400.0,22.1426,22.1523,22.1378,22.1378,7400.0
2008-05-16 11:00:00,45.8,45.85,45.8,45.82,15200.0,22.1378,22.162,22.1378,22.1475,15200.0
2008-05-16 11:05:00,45.82,45.88,45.81,45.87,7200.0,22.1475,22.1765,22.1426,22.1716,7200.0
2008-05-16 11:10:00,45.87,45.92,45.85,45.85,9500.0,22.1716,22.1958,22.162,22.162,9500.0
2008-05-16 11:15:00,45.87,45.9,45.85,45.9,8200.0,22.1716,22.1861,22.162,22.1861,8200.0
2008-05-16 11:20:00,45.9,45.92,45.89,45.9,6500.0,22.1861,22.1958,22.1813,22.1861,6500.0
2008-05-16 11:25:00,45.9,45.93,45.89,45.91,12200.0,22.1861,22.2007,22.1813,22.191,12200.0
2008-05-16 11:30:00,45.93,45.93,45.89,45.9,12900.0,22.2007,22.2007,22.1813,22.1861,12900.0
2008-05-16 11:35:00,45.9,45.91,45.9,45.91,9700.0,22.1861,22.191,22.1861,22.191,9700.0
2008-05-16 11:40:00,45.91,45.93,45.9,45.91,23000.0,22.191,22.2007,22.1861,22.191,23000.0
2008-05-16 11:45:00,45.92,45.94,45.9,45.91,13200.0,22.1958,22.2055,22.1861,22.191,13200.0
2008-05-16 11:50:00,45.9,45.93,45.89,45.91,10100.0,22.1861,22.2007,22.1813,22.191,10100.0
2008-05-16 11:55:00,45.9,45.93,45.9,45.91,11400.0,22.1861,22.2007,22.1861,22.191,11400.0
2008-05-16 12:00:00,45.91,45.92,45.9,45.9,16800.0,22.191,22.1958,22.1861,22.1861,16800.0
2008-05-16 12:05:00,45.9,45.93,45.9,45.93,9000.0,22.1861,22.2007,22.1861,22.2007,9000.0
2008-05-16 12:10:00,45.92,45.96,45.92,45.95,15900.0,22.1958,22.2152,22.1958,22.2103,15900.0
2008-05-16 12:15:00,45.95,45.96,45.92,45.93,12600.0,22.2103,22.2152,22.1958,22.2007,12600.0
2008-05-16 12:20:00,45.92,45.94,45.92,45.93,14300.0,22.1958,22.2055,22.1958,22.2007,14300.0
2008-05-16 12:25:00,45.92,45.94,45.91,45.93,16800.0,22.1958,22.2055,22.191,22.2007,16800.0
2008-05-16 12:30:00,45.94,45.96,45.9,45.91,19100.0,22.2055,22.2152,22.1861,22.191,19100.0
2008-05-16 12:35:00,45.9,45.92,45.9,45.9,16100.0,22.1861,22.1958,22.1861,22.1861,16100.0
2008-05-16 12:40:00,45.9,45.91,45.9,45.9,10000.0,22.1861,22.191,22.1861,22.1861,10000.0
2008-05-16 12:45:00,45.9,45.91,45.9,45.91,22200.0,22.1861,22.191,22.1861,22.191,22200.0
2008-05-16 12:50:00,45.91,45.92,45.9,45.91,17800.0,22.191,22.1958,22.1861,22.191,17800.0
2008-05-16 12:55:00,45.9,45.91,45.9,45.9,16500.0,22.1861,22.191,22.1861,22.1861,16500.0
2008-05-16 13:00:00,45.9,45.92,45.9,45.92,22400.0,22.1861,22.1958,22.1861,22.1958,22400.0
2008-05-16 13:05:00,45.92,45.92,45.9,45.92,21300.0,22.1958,22.1958,22.1861,22.1958,21300.0
2008-05-16 13:10:00,45.92,45.92,45.9,45.91,7200.0,22.1958,22.1958,22.1861,22.191,7200.0
2008-05-16 13:15:00,45.91,45.93,45.9,45.92,14500.0,22.191,22.2007,22.1861,22.1958,14500.0
2008-05-16 13:20:00,45.92,45.97,45.91,45.97,11500.0,22.1958,22.22,22.191,22.22,11500.0
2008-05-16 13:25:00,45.96,45.99,45.94,45.99,13900.0,22.2152,22.2297,22.2055,22.2297,13900.0
2008-05-16 13:30:00,45.98,45.99,45.94,45.95,16700.0,22.2248,22.2297,22.2055,22.2103,16700.0
2008-05-16 13:35:00,45.94,45.96,45.91,45.93,9700.0,22.2055,22.2152,22.191,22.2007,9700.0
2008-05-16 13:40:00,45.92,45.94,45.9,45.91,8100.0,22.1958,22.2055,22.1861,22.191,8100.0
2008-05-16 13:45:00,45.91,45.94,45.91,45.93,9600.0,22.191,22.2055,22.191,22.2007,9600.0
2008-05-16 13:50:00,45.93,45.95,45.9,45.9,21100.0,22.2007,22.2103,22.1861,22.1861,21100.0
2008-05-16 13:55:00,45.92,45.98,45.92,45.92,14300.0,22.1958,22.2248,22.1958,22.1958,14300.0
2008-05-16 14:00:00,45.92,45.92,45.9,45.91,16800.0,22.1958,22.1958,22.1861,22.191,16800.0
2008-05-16 14:05:00,45.9,45.9,45.86,45.9,33600.0,22.1861,22.1861,22.1668,22.1861,33600.0
2008-05-16 14:10:00,45.9,45.95,45.9,45.92,28600.0,22.1861,22.2103,22.1861,22.1958,28600.0
2008-05-16 14:15:00,45.92,45.93,45.87,45.89,11100.0,22.1958,22.2007,22.1716,22.1813,11100.0
2008-05-16 14:20:00,45.89,45.93,45.89,45.9,13200.0,22.1813,22.2007,22.1813,22.1861,13200.0
2008-05-16 14:25:00,45.9,45.92,45.89,45.91,17400.0,22.1861,22.1958,22.1813,22.191,17400.0
2008-05-16 14:30:00,45.9,45.91,45.89,45.9,24400.0,22.1861,22.191,22.1813,22.1861,24400.0
2008-05-16 14:35:00,45.9,45.94,45.9,45.94,19100.0,22.1861,22.2055,22.1861,22.2055,19100.0
2008-05-16 14:40:00,45.93,45.97,45.92,45.97,19600.0,22.2007,22.22,22.1958,22.22,19600.0
2008-05-16 14:45:00,45.96,45.99,45.96,45.97,15600.0,22.2152,22.2297,22.2152,22.22,15600.0
2008-05-16 14:50:00,45.97,45.99,45.96,45.97,13800.0,22.22,22.2297,22.2152,22.22,13800.0
2008-05-16 14:55:00,45.98,45.99,45.96,45.96,23000.0,22.2248,22.2297,22.2152,22.2152,23000.0
2008-05-16 15:00:00,45.96,45.98,45.95,45.97,26300.0,22.2152,22.2248,22.2103,22.22,26300.0
2008-05-16 15:05:00,45.95,45.97,45.94,45.96,12900.0,22.2103,22.22,22.2055,22.2152,12900.0
2008-05-16 15:10:00,45.96,45.97,45.93,45.93,9400.0,22.2152,22.22,22.2007,22.2007,9400.0
2008-05-16 15:15:00,45.93,45.93,45.9,45.91,22700.0,22.2007,22.2007,22.1861,22.191,22700.0
2008-05-16 15:20:00,45.91,45.94,45.91,45.94,14400.0,22.191,22.2055,22.191,22.2055,14400.0
2008-05-16 15:25:00,45.94,45.94,45.89,45.89,31200.0,22.2055,22.2055,22.1813,22.1813,31200.0
2008-05-16 15:30:00,45.89,45.93,45.86,45.93,44600.0,22.1813,22.2007,22.1668,22.2007,44600.0
2008-05-16 15:35:00,45.92,45.96,45.91,45.95,20700.0,22.1958,22.2152,22.191,22.2103,20700.0
2008-05-16 15:40:00,45.95,46.0,45.95,46.0,48900.0,22.2103,22.2345,22.2103,22.2345,48900.0
2008-05-16 15:45:00,45.99,46.0,45.97,45.99,31000.0,22.2297,22.2345,22.22,22.2297,31000.0
2008-05-16 15:50:00,45.99,46.01,45.95,46.0,34700.0,22.2297,22.2393,22.2103,22.2345,34700.0
2008-05-16 15:55:00,46.01,46.02,45.9,45.93,59700.0,22.2393,22.2442,22.1861,22.2007,59700.0
2008-05-19 09:30:00,45.9,46.08,45.86,45.91,16800.0,22.1861,22.2732,22.1668,22.191,16800.0
2008-05-19 09:35:00,45.96,46.05,45.96,46.04,7500.0,22.2152,22.2587,22.2152,22.2538,7500.0
2008-05-19 09:40:00,46.02,46.15,46.02,46.02,14400.0,22.2442,22.307,22.2442,22.2442,14400.0
2008-05-19 09:45:00,46.02,46.18,46.01,46.18,14000.0,22.2442,22.3215,22.2393,22.3215,14000.0
2008-05-19 09:50:00,46.16,46.24,46.1,46.22,22300.0,22.3118,22.3505,22.2828,22.3408,22300.0
2008-05-19 09:55:00,46.21,46.22,46.12,46.12,9900.0,22.336,22.3408,22.2925,22.2925,9900.0
2008-05-19 10:00:00,46.11,46.15,46.1,46.14,16400.0,22.2877,22.307,22.2828,22.3022,16400.0
2008-05-19 10:05:00,46.14,46.21,46.13,46.21,16300.0,22.3022,22.336,22.2973,22.336,16300.0
2008-05-19 10:10:00,46.21,46.27,46.21,46.25,16600.0,22.336,22.365,22.336,22.3553,16600.0
2008-05-19 10:15:00,46.27,46.29,46.21,46.21,17400.0,22.365,22.3747,22.336,22.336,17400.0
2008-05-19 10:20:00,46.23,46.26,46.22,46.22,11000.0,22.3457,22.3602,22.3408,22.3408,11000.0
2008-05-19 10:25:00,46.22,46.31,46.22,46.3,24400.0,22.3408,22.3843,22.3408,22.3795,24400.0
2008-05-19 10:30:00,46.29,46.31,46.25,46.28,17300.0,22.3747,22.3843,22.3553,22.3698,17300.0
2008-05-19 10:35:00,46.27,46.39,46.27,46.39,20000.0,22.365,22.423,22.365,22.423,20000.0
2008-05-19 10:40:00,46.39,46.41,46.32,46.32,12200.0,22.423,22.4327,22.3892,22.3892,12200.0
2008-05-19 10:45:00,46.32,46.32,46.24,46.29,13100.0,22.3892,22.3892,22.3505,22.3747,13100.0
2008-05-19 10:50:00,46.29,46.34,46.28,46.34,12600.0,22.3747,22.3988,22.3698,22.3988,12600.0
2008-05-19 10:55:00,46.34,46.38,46.33,46.36,5100.0,22.3988,22.4182,22.394,22.4085,5100.0
2008-05-19 11:00:00,46.34,46.38,46.34,46.35,9400.0,22.3988,22.4182,22.3988,22.4037,9400.0
2008-05-19 11:05:00,46.35,46.44,46.33,46.42,41700.0,22.4037,22.4472,22.394,22.4375,41700.0
2008-05-19 11:10:00,46.43,46.44,46.39,46.41,13000.0,22.4423,22.4472,22.423,22.4327,13000.0
2008-05-19 11:15:00,46.4,46.45,46.38,46.43,10400.0,22.4278,22.452,22.4182,22.4423,10400.0
2008-05-19 11:20:00,46.43,46.44,46.39,46.43,11900.0,22.4423,22.4472,22.423,22.4423,11900.0
2008-05-19 11:25:00,46.42,46.46,46.4,46.42,18200.0,22.4375,22.4568,22.4278,22.4375,18200.0
2008-05-19 11:30:00,46.41,46.41,46.29,46.29,17700.0,22.4327,22.4327,22.3747,22.3747,17700.0
2008-05-19 11:35:00,46.29,46.3,46.27,46.29,14900.0,22.3747,22.3795,22.365,22.3747,14900.0
2008-05-19 11:40:00,46.29,46.34,46.28,46.29,25300.0,22.3747,22.3988,22.3698,22.3747,25300.0
2008-05-19 11:45:00,46.3,46.32,46.28,46.3,24700.0,22.3795,22.3892,22.3698,22.3795,24700.0
2008-05-19 11:50:00,46.31,46.31,46.26,46.3,5000.0,22.3843,22.3843,22.3602,22.3795,5000.0
2008-05-19 11:55:00,46.3,46.34,46.3,46.33,6600.0,22.3795,22.3988,22.3795,22.394,6600.0
2008-05-19 12:00:00,46.31,46.33,46.29,46.3,6900.0,22.3843,22.394,22.3747,22.3795,6900.0
2008-05-19 12:05:00,46.31,46.35,46.31,46.34,4600.0,22.3843,22.4037,22.3843,22.3988,4600.0
2008-05-19 12:10:00,46.34,46.35,46.3,46.3,5300.0,22.3988,22.4037,22.3795,22.3795,5300.0
2008-05-19 12:15:00,46.3,46.33,46.29,46.31,5800.0,22.3795,22.394,22.3747,22.3843,5800.0
2008-05-19 12:20:00,46.3,46.33,46.27,46.29,5600.0,22.3795,22.394,22.365,22.3747,5600.0
2008-05-19 12:25:00,46.29,46.31,46.27,46.29,2000.0,22.3747,22.3843,22.365,22.3747,2000.0
2008-05-19 12:30:00,46.3,46.33,46.3,46.33,5000.0,22.3795,22.394,22.3795,22.394,5000.0
2008-05-19 12:35:00,46.31,46.33,46.31,46.31,5500.0,22.3843,22.394,22.3843,22.3843,5500.0
2008-05-19 12:40:00,46.3,46.32,46.3,46.3,5300.0,22.3795,22.3892,22.3795,22.3795,5300.0
2008-05-19 12:45:00,46.31,46.31,46.27,46.29,16900.0,22.3843,22.3843,22.365,22.3747,16900.0
2008-05-19 12:50:00,46.29,46.32,46.29,46.31,7600.0,22.3747,22.3892,22.3747,22.3843,7600.0
2008-05-19 12:55:00,46.3,46.31,46.29,46.29,2500.0,22.3795,22.3843,22.3747,22.3747,2500.0
2008-05-19 13:00:00,46.29,46.35,46.29,46.35,4800.0,22.3747,22.4037,22.3747,22.4037,4800.0
2008-05-19 13:05:00,46.35,46.38,46.34,46.35,4400.0,22.4037,22.4182,22.3988,22.4037,4400.0
2008-05-19 13:10:00,46.35,46.36,46.33,46.33,5500.0,22.4037,22.4085,22.394,22.394,5500.0
2008-05-19 13:15:00,46.33,46.37,46.32,46.37,20500.0,22.394,22.4133,22.3892,22.4133,20500.0
2008-05-19 13:20:00,46.36,46.36,46.33,46.35,5500.0,22.4085,22.4085,22.394,22.4037,5500.0
2008-05-19 13:25:00,46.37,46.39,46.35,46.38,5800.0,22.4133,22.423,22.4037,22.4182,5800.0
2008-05-19 13:30:00,46.37,46.38,46.35,46.35,5000.0,22.4133,22.4182,22.4037,22.4037,5000.0
2008-05-19 13:35:00,46.35,46.36,46.32,46.33,4900.0,22.4037,22.4085,22.3892,22.394,4900.0
2008-05-19 13:40:00,46.34,46.35,46.31,46.31,5000.0,22.3988,22.4037,22.3843,22.3843,5000.0
2008-05-19 13:45:00,46.31,46.33,46.3,46.33,4600.0,22.3843,22.394,22.3795,22.394,4600.0
2008-05-19 13:50:00,46.32,46.34,46.31,46.33,3900.0,22.3892,22.3988,22.3843,22.394,3900.0
2008-05-19 13:55:00,46.33,46.38,46.32,46.38,11900.0,22.394,22.4182,22.3892,22.4182,11900.0
2008-05-19 14:00:00,46.37,46.37,46.21,46.24,35200.0,22.4133,22.4133,22.336,22.3505,35200.0
2008-05-19 14:05:00,46.24,46.28,46.22,46.22,9400.0,22.3505,22.3698,22.3408,22.3408,9400.0
2008-05-19 14:10:00,46.22,46.24,46.16,46.24,21200.0,22.3408,22.3505,22.3118,22.3505,21200.0
2008-05-19 14:15:00,46.24,46.24,46.06,46.18,67600.0,22.3505,22.3505,22.2635,22.3215,67600.0
2008-05-19 14:20:00,46.17,46.21,46.16,46.21,11500.0,22.3167,22.336,22.3118,22.336,11500.0
2008-05-19 14:25:00,46.19,46.2,46.08,46.12,42900.0,22.3263,22.3312,22.2732,22.2925,42900.0
2008-05-19 14:30:00,46.11,46.16,46.11,46.15,14400.0,22.2877,22.3118,22.2877,22.307,14400.0
2008-05-19 14:35:00,46.15,46.21,46.15,46.21,17600.0,22.307,22.336,22.307,22.336,17600.0
2008-05-19 14:40:00,46.22,46.27,46.21,46.21,28900.0,22.3408,22.365,22.336,22.336,28900.0
2008-05-19 14:45:00,46.21,46.22,46.18,46.19,14900.0,22.336,22.3408,22.3215,22.3263,14900.0
2008-05-19 14:50:00,46.19,46.22,46.17,46.17,21500.0,22.3263,22.3408,22.3167,22.3167,21500.0
2008-05-19 14:55:00,46.18,46.22,46.14,46.22,13300.0,22.3215,22.3408,22.3022,22.3408,13300.0
2008-05-19 15:00:00,46.21,46.23,46.19,46.19,25700.0,22.336,22.3457,22.3263,22.3263,25700.0
2008-05-19 15:05:00,46.18,46.2,46.17,46.2,7800.0,22.3215,22.3312,22.3167,22.3312,7800.0
2008-05-19 15:10:00,46.2,46.24,46.14,46.14,34100.0,22.3312,22.3505,22.3022,22.3022,34100.0
2008-05-19 15:15:00,46.15,46.16,46.11,46.15,14900.0,22.307,22.3118,22.2877,22.307,14900.0
2008-05-19 15:20:00,46.16,46.19,46.11,46.12,33100.0,22.3118,22.3263,22.2877,22.2925,33100.0
2008-05-19 15:25:00,46.13,46.14,46.1,46.13,33100.0,22.2973,22.3022,22.2828,22.2973,33100.0
2008-05-19 15:30:00,46.14,46.15,46.05,46.06,64000.0,22.3022,22.307,22.2587,22.2635,64000.0
2008-05-19 15:35:00,46.06,46.08,46.0,46.02,31700.0,22.2635,22.2732,22.2345,22.2442,31700.0
2008-05-19 15:40:00,46.02,46.1,46.0,46.09,52300.0,22.2442,22.2828,22.2345,22.278,52300.0
2008-05-19 15:45:00,46.09,46.1,46.06,46.1,47400.0,22.278,22.2828,22.2635,22.2828,47400.0
2008-05-19 15:50:00,46.09,46.11,46.04,46.07,145200.0,22.278,22.2877,22.2538,22.2683,145200.0
2008-05-19 15:55:00,46.06,46.08,46.02,46.07,142300.0,22.2635,22.2732,22.2442,22.2683,142300.0
2008-05-20 09:30:00,45.99,45.99,45.71,45.8,70000.0,22.2297,22.2297,22.0943,22.1378,70000.0
2008-05-20 09:35:00,45.82,45.95,45.8,45.87,63800.0,22.1475,22.2103,22.1378,22.1716,63800.0
2008-05-20 09:40:00,45.87,45.99,45.86,45.92,22800.0,22.1716,22.2297,22.1668,22.1958,22800.0
2008-05-20 09:45:00,45.92,46.06,45.91,46.06,20700.0,22.1958,22.2635,22.191,22.2635,20700.0
2008-05-20 09:50:00,46.07,46.19,46.06,46.19,27100.0,22.2683,22.3263,22.2635,22.3263,27100.0
2008-05-20 09:55:00,46.18,46.28,46.18,46.24,19800.0,22.3215,22.3698,22.3215,22.3505,19800.0
2008-05-20 10:00:00,46.25,46.29,46.17,46.19,19500.0,22.3553,22.3747,22.3167,22.3263,19500.0
2008-05-20 10:05:00,46.19,46.24,46.17,46.19,23500.0,22.3263,22.3505,22.3167,22.3263,23500.0
2008-05-20 10:10:00,46.17,46.2,46.13,46.19,21500.0,22.3167,22.3312,22.2973,22.3263,21500.0
2008-05-20 10:15:00,46.18,46.3,46.16,46.3,26500.0,22.3215,22.3795,22.3118,22.3795,26500.0
2008-05-20 10:20:00,46.3,46.36,46.28,46.36,27500.0,22.3795,22.4085,22.3698,22.4085,27500.0
2008-05-20 10:25:00,46.36,46.41,46.35,46.4,37600.0,22.4085,22.4327,22.4037,22.4278,37600.0
2008-05-20 10:30:00,46.4,46.42,46.37,46.41,40600.0,22.4278,22.4375,22.4133,22.4327,40600.0
2008-05-20 10:35:00,46.41,46.5,46.39,46.45,21100.0,22.4327,22.4762,22.423,22.452,21100.0
2008-05-20 10:40:00,46.45,46.5,46.44,46.47,24700.0,22.452,22.4762,22.4472,22.4617,24700.0
2008-05-20 10:45:00,46.48,46.49,46.46,46.48,10000.0,22.4665,22.4713,22.4568,22.4665,10000.0
2008-05-20 10:50:00,46.49,46.56,46.46,46.5,33000.0,22.4713,22.5052,22.4568,22.4762,33000.0
2008-05-20 10:55:00,46.5,46.58,46.5,46.52,24300.0,22.4762,22.5148,22.4762,22.4858,24300.0
2008-05-20 11:00:00,46.53,46.57,46.47,46.47,22800.0,22.4907,22.51,22.4617,22.4617,22800.0
2008-05-20 11:05:00,46.46,46.53,46.43,46.44,19700.0,22.4568,22.4907,22.4423,22.4472,19700.0
2008-05-20 11:10:00,46.44,46.5,46.43,46.48,17000.0,22.4472,22.4762,22.4423,22.4665,17000.0
2008-05-20 11:15:00,46.47,46.49,46.42,46.43,16100.0,22.4617,22.4713,22.4375,22.4423,16100.0
2008-05-20 11:20:00,46.43,46.44,46.39,46.4,25400.0,22.4423,22.4472,22.423,22.4278,25400.0
2008-05-20 11:25:00,46.41,46.43,46.39,46.4,30800.0,22.4327,22.4423,22.423,22.4278,30800.0
2008-05-20 11:30:00,46.4,46.41,46.38,46.4,17800.0,22.4278,22.4327,22.4182,22.4278,17800.0
2008-05-20 11:35:00,46.39,46.43,46.35,46.41,39200.0,22.423,22.4423,22.4037,22.4327,39200.0
2008-05-20 11:40:00,46.41,46.42,46.35,46.36,42400.0,22.4327,22.4375,22.4037,22.4085,42400.0
2008-05-20 11:45:00,46.36,46.37,46.31,46.33,51500.0,22.4085,22.4133,22.3843,22.394,51500.0
2008-05-20 11:50:00,46.31,46.41,46.31,46.38,72200.0,22.3843,22.4327,22.3843,22.4182,72200.0
2008-05-20 11:55:00,46.37,46.42,46.34,46.42,23600.0,22.4133,22.4375,22.3988,22.4375,23600.0
2008-05-20 12:00:00,46.42,46.43,46.39,46.41,17000.0,22.4375,22.4423,22.423,22.4327,17000.0
2008-05-20 12:05:00,46.41,46.43,46.39,46.41,29500.0,22.4327,22.4423,22.423,22.4327,29500.0
2008-05-20 12:10:00,46.4,46.41,46.38,46.39,10100.0,22.4278,22.4327,22.4182,22.423,10100.0
2008-05-20 12:15:00,46.39,46.41,46.38,46.4,12900.0,22.423,22.4327,22.4182,22.4278,12900.0
2008-05-20 12:20:00,46.39,46.43,46.39,46.4,24500.0,22.423,22.4423,22.423,22.4278,24500.0
2008-05-20 12:25:00,46.4,46.41,46.36,46.39,20400.0,22.4278,22.4327,22.4085,22.423,20400.0
2008-05-20 12:30:00,46.4,46.44,46.39,46.42,18900.0,22.4278,22.4472,22.423,22.4375,18900.0
2008-05-20 12:35:00,46.43,46.51,46.42,46.47,16900.0,22.4423,22.481,22.4375,22.4617,16900.0
2008-05-20 12:40:00,46.47,46.48,46.43,46.43,13500.0,22.4617,22.4665,22.4423,22.4423,13500.0
2008-05-20 12:45:00,46.44,46.45,46.42,46.42,6300.0,22.4472,22.452,22.4375,22.4375,6300.0
2008-05-20 12:50:00,46.42,46.42,46.4,46.41,11900.0,22.4375,22.4375,22.4278,22.4327,11900.0
2008-05-20 12:55:00,46.41,46.42,46.39,46.4,26900.0,22.4327,22.4375,22.423,22.4278,26900.0
2008-05-20 13:00:00,46.4,46.41,46.38,46.38,17800.0,22.4278,22.4327,22.4182,22.4182,17800.0
2008-05-20 13:05:00,46.38,46.38,46.34,46.34,16800.0,22.4182,22.4182,22.3988,22.3988,16800.0
2008-05-20 13:10:00,46.34,46.39,46.34,46.35,15400.0,22.3988,22.423,22.3988,22.4037,15400.0
2008-05-20 13:15:00,46.35,46.36,46.34,46.36,12000.0,22.4037,22.4085,22.3988,22.4085,12000.0
2008-05-20 13:20:00,46.36,46.36,46.3,46.33,21400.0,22.4085,22.4085,22.3795,22.394,21400.0
2008-05-20 13:25:00,46.34,46.37,46.33,46.35,17900.0,22.3988,22.4133,22.394,22.4037,17900.0
2008-05-20 13:30:00,46.34,46.35,46.31,46.33,10800.0,22.3988,22.4037,22.3843,22.394,10800.0
2008-05-20 13:35:00,46.32,46.35,46.32,46.33,27400.0,22.3892,22.4037,22.3892,22.394,27400.0
2008-05-20 13:40:00,46.34,46.37,46.31,46.37,45600.0,22.3988,22.4133,22.3843,22.4133,45600.0
2008-05-20 13:45:00,46.36,46.39,46.34,46.35,19300.0,22.4085,22.423,22.3988,22.4037,19300.0
2008-05-20 13:50:00,46.36,46.43,46.35,46.36,13500.0,22.4085,22.4423,22.4037,22.4085,13500.0
2008-05-20 13:55:00,46.36,46.37,46.3,46.36,51000.0,22.4085,22.4133,22.3795,22.4085,51000.0
2008-05-20 14:00:00,46.36,46.39,46.34,46.36,33300.0,22.4085,22.423,22.3988,22.4085,33300.0
2008-05-20 14:05:00,46.36,46.4,46.31,46.35,41600.0,22.4085,22.4278,22.3843,22.4037,41600.0
2008-05-20 14:10:00,46.36,46.43,46.35,46.4,40200.0,22.4085,22.4423,22.4037,22.4278,40200.0
2008-05-20 14:15:00,46.39,46.4,46.33,46.38,28300.0,22.423,22.4278,22.394,22.4182,28300.0
2008-05-20 14:20:00,46.38,46.39,46.33,46.34,30700.0,22.4182,22.423,22.394,22.3988,30700.0
2008-05-20 14:25:00,46.33,46.39,46.3,46.31,34700.0,22.394,22.423,22.3795,22.3843,34700.0
2008-05-20 14:30:00,46.31,46.32,46.3,46.3,9500.0,22.3843,22.3892,22.3795,22.3795,9500.0
2008-05-20 14:35:00,46.31,46.32,46.3,46.31,9300.0,22.3843,22.3892,22.3795,22.3843,9300.0
2008-05-20 14:40:00,46.3,46.31,46.29,46.3,24200.0,22.3795,22.3843,22.3747,22.3795,24200.0
2008-05-20 14:45:00,46.3,46.31,46.28,46.29,23900.0,22.3795,22.3843,22.3698,22.3747,23900.0
2008-05-20 14:50:00,46.3,46.34,46.29,46.32,18400.0,22.3795,22.3988,22.3747,22.3892,18400.0
2008-05-20 14:55:00,46.32,46.33,46.26,46.27,28800.0,22.3892,22.394,22.3602,22.365,28800.0
2008-05-20 15:00:00,46.27,46.38,46.27,46.38,26000.0,22.365,22.4182,22.365,22.4182,26000.0
2008-05-20 15:05:00,46.38,46.41,46.36,46.36,20300.0,22.4182,22.4327,22.4085,22.4085,20300.0
2008-05-20 15:10:00,46.37,46.38,46.36,46.36,10600.0,22.4133,22.4182,22.4085,22.4085,10600.0
2008-05-20 15:15:00,46.36,46.36,46.32,46.36,15500.0,22.4085,22.4085,22.3892,22.4085,15500.0
2008-05-20 15:20:00,46.35,46.4,46.33,46.39,37500.0,22.4037,22.4278,22.394,22.423,37500.0
2008-05-20 15:25:00,46.4,46.4,46.35,46.37,33600.0,22.4278,22.4278,22.4037,22.4133,33600.0
2008-05-20 15:30:00,46.37,46.37,46.25,46.25,26200.0,22.4133,22.4133,22.3553,22.3553,26200.0
2008-05-20 15:35:00,46.26,46.26,46.21,46.21,41100.0,22.3602,22.3602,22.336,22.336,41100.0
2008-05-20 15:40:00,46.2,46.25,46.19,46.21,58300.0,22.3312,22.3553,22.3263,22.336,58300.0
2008-05-20 15:45:00,46.21,46.32,46.21,46.24,67200.0,22.336,22.3892,22.336,22.3505,67200.0
2008-05-20 15:50:00,46.25,46.33,46.22,46.28,95900.0,22.3553,22.394,22.3408,22.3698,95900.0
2008-05-20 15:55:00,46.29,46.37,46.28,46.37,71600.0,22.3747,22.4133,22.3698,22.4133,71600.0
2008-05-21 09:30:00,46.37,46.61,46.37,46.57,42000.0,22.4133,22.5293,22.4133,22.51,42000.0
2008-05-21 09:35:00,46.59,46.7,46.55,46.62,22100.0,22.5197,22.5728,22.5003,22.5342,22100.0
2008-05-21 09:40:00,46.61,46.71,46.56,46.67,37300.0,22.5293,22.5777,22.5052,22.5583,37300.0
2008-05-21 09:45:00,46.67,46.75,46.65,46.75,29500.0,22.5583,22.597,22.5487,22.597,29500.0
2008-05-21 09:50:00,46.75,46.86,46.75,46.84,34100.0,22.597,22.6502,22.597,22.6405,34100.0
2008-05-21 09:55:00,46.85,46.86,46.73,46.73,39900.0,22.6453,22.6502,22.5873,22.5873,39900.0
2008-05-21 10:00:00,46.73,46.73,46.66,46.7,26300.0,22.5873,22.5873,22.5535,22.5728,26300.0
2008-05-21 10:05:00,46.69,46.81,46.66,46.76,41700.0,22.568,22.626,22.5535,22.6018,41700.0
2008-05-21 10:10:00,46.76,46.85,46.75,46.81,29200.0,22.6018,22.6453,22.597,22.626,29200.0
2008-05-21 10:15:00,46.82,46.86,46.79,46.81,28300.0,22.6308,22.6502,22.6163,22.626,28300.0
2008-05-21 10:20:00,46.82,46.87,46.81,46.87,29200.0,22.6308,22.655,22.626,22.655,29200.0
2008-05-21 10:25:00,46.87,46.9,46.73,46.75,40800.0,22.655,22.6695,22.5873,22.597,40800.0
2008-05-21 10:30:00,46.72,46.78,46.62,46.72,55600.0,22.5825,22.6115,22.5342,22.5825,55600.0
2008-05-21 10:35:00,46.71,46.81,46.7,46.74,40500.0,22.5777,22.626,22.5728,22.5922,40500.0
2008-05-21 10:40:00,46.73,46.79,46.68,46.75,23500.0,22.5873,22.6163,22.5632,22.597,23500.0
2008-05-21 10:45:00,46.75,46.77,46.64,46.68,19000.0,22.597,22.6067,22.5438,22.5632,19000.0
2008-05-21 10:50:00,46.67,46.74,46.63,46.73,22500.0,22.5583,22.5922,22.539,22.5873,22500.0
2008-05-21 10:55:00,46.73,46.73,46.66,46.66,9000.0,22.5873,22.5873,22.5535,22.5535,9000.0
2008-05-21 11:00:00,46.66,46.72,46.63,46.7,21700.0,22.5535,22.5825,22.539,22.5728,21700.0
2008-05-21 11:05:00,46.69,46.76,46.67,46.73,16100.0,22.568,22.6018,22.5583,22.5873,16100.0
2008-05-21 11:10:00,46.72,46.74,46.7,46.73,7300.0,22.5825,22.5922,22.5728,22.5873,7300.0
2008-05-21 11:15:00,46.73,46.73,46.69,46.71,35000.0,22.5873,22.5873,22.568,22.5777,35000.0
2008-05-21 11:20:00,46.71,46.76,46.71,46.74,8100.0,22.5777,22.6018,22.5777,22.5922,8100.0
2008-05-21 11:25:00,46.73,46.78,46.73,46.76,15700.0,22.5873,22.6115,22.5873,22.6018,15700.0
2008-05-21 11:30:00,46.75,46.77,46.69,46.77,25500.0,22.597,22.6067,22.568,22.6067,25500.0
2008-05-21 11:35:00,46.79,46.79,46.69,46.71,16000.0,22.6163,22.6163,22.568,22.5777,16000.0
2008-05-21 11:40:00,46.7,46.7,46.65,46.67,28400.0,22.5728,22.5728,22.5487,22.5583,28400.0
2008-05-21 11:45:00,46.67,46.68,46.62,46.63,18600.0,22.5583,22.5632,22.5342,22.539,18600.0
2008-05-21 11:50:00,46.64,46.66,46.59,46.64,16900.0,22.5438,22.5535,22.5197,22.5438,16900.0
2008-05-21 11:55:00,46.66,46.68,46.66,46.68,15800.0,22.5535,22.5632,22.5535,22.5632,15800.0
2008-05-21 12:00:00,46.68,46.74,46.68,46.72,12500.0,22.5632,22.5922,22.5632,22.5825,12500.0
2008-05-21 12:05:00,46.72,46.72,46.66,46.7,13900.0,22.5825,22.5825,22.5535,22.5728,13900.0
2008-05-21 12:10:00,46.7,46.72,46.69,46.69,5900.0,22.5728,22.5825,22.568,22.568,5900.0
2008-05-21 12:15:00,46.7,46.71,46.66,46.67,8000.0,22.5728,22.5777,22.5535,22.5583,8000.0
2008-05-21 12:20:00,46.71,46.71,46.68,46.68,2800.0,22.5777,22.5777,22.5632,22.5632,2800.0
2008-05-21 12:25:00,46.68,46.7,46.61,46.62,10100.0,22.5632,22.5728,22.5293,22.5342,10100.0
2008-05-21 12:30:00,46.62,46.71,46.59,46.7,21100.0,22.5342,22.5777,22.5197,22.5728,21100.0
2008-05-21 12:35:00,46.7,46.73,46.69,46.71,13300.0,22.5728,22.5873,22.568,22.5777,13300.0
2008-05-21 12:40:00,46.71,46.81,46.71,46.81,17500.0,22.5777,22.626,22.5777,22.626,17500.0
2008-05-21 12:45:00,46.81,46.87,46.81,46.86,22900.0,22.626,22.655,22.626,22.6502,22900.0
2008-05-21 12:50:00,46.87,46.87,46.79,46.79,18600.0,22.655,22.655,22.6163,22.6163,18600.0
2008-05-21 12:55:00,46.78,46.83,46.78,46.82,9000.0,22.6115,22.6357,22.6115,22.6308,9000.0
2008-05-21 13:00:00,46.82,46.89,46.82,46.85,24100.0,22.6308,22.6647,22.6308,22.6453,24100.0
2008-05-21 13:05:00,46.84,46.84,46.77,46.79,11500.0,22.6405,22.6405,22.6067,22.6163,11500.0
2008-05-21 13:10:00,46.79,46.8,46.75,46.77,11000.0,22.6163,22.6212,22.597,22.6067,11000.0
2008-05-21 13:15:00,46.77,46.82,46.76,46.81,14000.0,22.6067,22.6308,22.6018,22.626,14000.0
2008-05-21 13:20:00,46.81,46.87,46.79,46.85,10700.0,22.626,22.655,22.6163,22.6453,10700.0
2008-05-21 13:25:00,46.85,46.89,46.83,46.88,12900.0,22.6453,22.6647,22.6357,22.6598,12900.0
2008-05-21 13:30:00,46.89,46.9,46.88,46.89,7300.0,22.6647,22.6695,22.6598,22.6647,7300.0
2008-05-21 13:35:00,46.89,46.95,46.89,46.94,20500.0,22.6647,22.6937,22.6647,22.6888,20500.0
2008-05-21 13:40:00,46.94,46.95,46.92,46.94,10700.0,22.6888,22.6937,22.6792,22.6888,10700.0
2008-05-21 13:45:00,46.93,46.96,46.92,46.92,8600.0,22.684,22.6985,22.6792,22.6792,8600.0
2008-05-21 13:50:00,46.92,46.93,46.9,46.91,10800.0,22.6792,22.684,22.6695,22.6743,10800.0
2008-05-21 13:55:00,46.9,46.99,46.87,46.87,39100.0,22.6695,22.713,22.655,22.655,39100.0
2008-05-21 14:00:00,46.89,46.93,46.68,46.8,37600.0,22.6647,22.684,22.5632,22.6212,37600.0
2008-05-21 14:05:00,46.8,46.82,46.63,46.65,23900.0,22.6212,22.6308,22.539,22.5487,23900.0
2008-05-21 14:10:00,46.64,46.68,46.62,46.67,19000.0,22.5438,22.5632,22.5342,22.5583,19000.0
2008-05-21 14:15:00,46.67,46.68,46.6,46.63,24200.0,22.5583,22.5632,22.5245,22.539,24200.0
2008-05-21 14:20:00,46.63,46.71,46.58,46.66,40400.0,22.539,22.5777,22.5148,22.5535,40400.0
2008-05-21 14:25:00,46.66,46.67,46.58,46.61,58200.0,22.5535,22.5583,22.5148,22.5293,58200.0
2008-05-21 14:30:00,46.62,46.63,46.56,46.57,37400.0,22.5342,22.539,22.5052,22.51,37400.0
2008-05-21 14:35:00,46.57,46.64,46.55,46.6,45800.0,22.51,22.5438,22.5003,22.5245,45800.0
2008-05-21 14:40:00,46.61,46.65,46.51,46.51,49500.0,22.5293,22.5487,22.481,22.481,49500.0
2008-05-21 14:45:00,46.52,46.53,46.43,46.44,59300.0,22.4858,22.4907,22.4423,22.4472,59300.0
2008-05-21 14:50:00,46.44,46.61,46.44,46.61,25500.0,22.4472,22.5293,22.4472,22.5293,25500.0
2008-05-21 14:55:00,46.61,46.62,46.54,46.61,22400.0,22.5293,22.5342,22.4955,22.5293,22400.0
2008-05-21 15:00:00,46.61,46.61,46.5,46.55,39300.0,22.5293,22.5293,22.4762,22.5003,39300.0
2008-05-21 15:05:00,46.55,46.63,46.5,46.62,39600.0,22.5003,22.539,22.4762,22.5342,39600.0
2008-05-21 15:10:00,46.61,46.64,46.56,46.59,62200.0,22.5293,22.5438,22.5052,22.5197,62200.0
2008-05-21 15:15:00,46.61,46.64,46.55,46.57,43300.0,22.5293,22.5438,22.5003,22.51,43300.0
2008-05-21 15:20:00,46.55,46.59,46.54,46.54,31400.0,22.5003,22.5197,22.4955,22.4955,31400.0
2008-05-21 15:25:00,46.54,46.54,46.47,46.51,19200.0,22.4955,22.4955,22.4617,22.481,19200.0
2008-05-21 15:30:00,46.52,46.62,46.49,46.61,28800.0,22.4858,22.5342,22.4713,22.5293,28800.0
2008-05-21 15:35:00,46.61,46.62,46.5,46.56,41700.0,22.5293,22.5342,22.4762,22.5052,41700.0
2008-05-21 15:40:00,46.55,46.55,46.4,46.44,57100.0,22.5003,22.5003,22.4278,22.4472,57100.0
2008-05-21 15:45:00,46.44,46.51,46.41,46.41,54800.0,22.4472,22.481,22.4327,22.4327,54800.0
2008-05-21 15:50:00,46.42,46.47,46.4,46.45,87400.0,22.4375,22.4617,22.4278,22.452,87400.0
2008-05-21 15:55:00,46.45,46.53,46.41,46.44,91800.0,22.452,22.4907,22.4327,22.4472,91800.0
2008-05-22 09:30:00,46.64,46.68,46.53,46.55,14800.0,22.5438,22.5632,22.4907,22.5003,14800.0
2008-05-22 09:35:00,46.54,46.72,46.52,46.68,13100.0,22.4955,22.5825,22.4858,22.5632,13100.0
2008-05-22 09:40:00,46.66,46.86,46.65,46.85,21500.0,22.5535,22.6502,22.5487,22.6453,21500.0
2008-05-22 09:45:00,46.82,46.99,46.81,46.81,17400.0,22.6308,22.713,22.626,22.626,17400.0
2008-05-22 09:50:00,46.79,46.81,46.7,46.72,5300.0,22.6163,22.626,22.5728,22.5825,5300.0
2008-05-22 09:55:00,46.7,46.7,46.44,46.45,23600.0,22.5728,22.5728,22.4472,22.452,23600.0
2008-05-22 10:00:00,46.43,46.55,46.41,46.49,26500.0,22.4423,22.5003,22.4327,22.4713,26500.0
2008-05-22 10:05:00,46.5,46.5,46.35,46.36,18200.0,22.4762,22.4762,22.4037,22.4085,18200.0
2008-05-22 10:10:00,46.37,46.37,46.3,46.3,28300.0,22.4133,22.4133,22.3795,22.3795,28300.0
2008-05-22 10:15:00,46.31,46.34,46.29,46.32,19800.0,22.3843,22.3988,22.3747,22.3892,19800.0
2008-05-22 10:20:00,46.34,46.37,46.34,46.35,12500.0,22.3988,22.4133,22.3988,22.4037,12500.0
2008-05-22 10:25:00,46.34,46.35,46.27,46.3,19700.0,22.3988,22.4037,22.365,22.3795,19700.0
2008-05-22 10:30:00,46.29,46.29,46.21,46.23,20000.0,22.3747,22.3747,22.336,22.3457,20000.0
2008-05-22 10:35:00,46.21,46.23,46.18,46.21,11000.0,22.336,22.3457,22.3215,22.336,11000.0
2008-05-22 10:40:00,46.22,46.25,46.2,46.22,10100.0,22.3408,22.3553,22.3312,22.3408,10100.0
2008-05-22 10:45:00,46.23,46.24,46.17,46.2,26400.0,22.3457,22.3505,22.3167,22.3312,26400.0
2008-05-22 10:50:00,46.19,46.19,46.15,46.16,12200.0,22.3263,22.3263,22.307,22.3118,12200.0
2008-05-22 10:55:00,46.18,46.18,46.15,46.17,10500.0,22.3215,22.3215,22.307,22.3167,10500.0
2008-05-22 11:00:00,46.18,46.19,46.16,46.17,8100.0,22.3215,22.3263,22.3118,22.3167,8100.0
2008-05-22 11:05:00,46.18,46.19,46.15,46.15,7500.0,22.3215,22.3263,22.307,22.307,7500.0
2008-05-22 11:10:00,46.17,46.23,46.13,46.16,22000.0,22.3167,22.3457,22.2973,22.3118,22000.0
2008-05-22 11:15:00,46.16,46.16,46.1,46.12,16500.0,22.3118,22.3118,22.2828,22.2925,16500.0
2008-05-22 11:20:00,46.13,46.21,46.12,46.2,12800.0,22.2973,22.336,22.2925,22.3312,12800.0
2008-05-22 11:25:00,46.21,46.25,46.21,46.22,11900.0,22.336,22.3553,22.336,22.3408,11900.0
2008-05-22 11:30:00,46.22,46.27,46.22,46.25,10000.0,22.3408,22.365,22.3408,22.3553,10000.0
2008-05-22 11:35:00,46.25,46.27,46.21,46.27,5800.0,22.3553,22.365,22.336,22.365,5800.0
2008-05-22 11:40:00,46.28,46.35,46.24,46.32,32400.0,22.3698,22.4037,22.3505,22.3892,32400.0
2008-05-22 11:45:00,46.32,46.38,46.3,46.32,36500.0,22.3892,22.4182,22.3795,22.3892,36500.0
2008-05-22 11:50:00,46.33,46.38,46.32,46.38,32900.0,22.394,22.4182,22.3892,22.4182,32900.0
2008-05-22 11:55:00,46.38,46.41,46.36,46.4,13900.0,22.4182,22.4327,22.4085,22.4278,13900.0
2008-05-22 12:00:00,46.38,46.42,46.38,46.41,12900.0,22.4182,22.4375,22.4182,22.4327,12900.0
2008-05-22 12:05:00,46.42,46.46,46.4,46.43,20000.0,22.4375,22.4568,22.4278,22.4423,20000.0
2008-05-22 12:10:00,46.43,46.47,46.39,46.47,62800.0,22.4423,22.4617,22.423,22.4617,62800.0
2008-05-22 12:15:00,46.45,46.46,46.42,46.43,7100.0,22.452,22.4568,22.4375,22.4423,7100.0
2008-05-22 12:20:00,46.43,46.45,46.41,46.43,19100.0,22.4423,22.452,22.4327,22.4423,19100.0
2008-05-22 12:25:00,46.42,46.44,46.42,46.44,4300.0,22.4375,22.4472,22.4375,22.4472,4300.0
2008-05-22 12:30:00,46.43,46.44,46.37,46.4,19300.0,22.4423,22.4472,22.4133,22.4278,19300.0
2008-05-22 12:35:00,46.4,46.45,46.39,46.44,12400.0,22.4278,22.452,22.423,22.4472,12400.0
2008-05-22 12:40:00,46.44,46.52,46.42,46.51,17700.0,22.4472,22.4858,22.4375,22.481,17700.0
2008-05-22 12:45:00,46.51,46.53,46.49,46.52,9700.0,22.481,22.4907,22.4713,22.4858,9700.0
2008-05-22 12:50:00,46.53,46.55,46.49,46.54,12300.0,22.4907,22.5003,22.4713,22.4955,12300.0
2008-05-22 12:55:00,46.54,46.56,46.53,46.55,12100.0,22.4955,22.5052,22.4907,22.5003,12100.0
2008-05-22 13:00:00,46.55,46.57,46.53,46.55,23900.0,22.5003,22.51,22.4907,22.5003,23900.0
2008-05-22 13:05:00,46.53,46.55,46.51,46.55,11000.0,22.4907,22.5003,22.481,22.5003,11000.0
2008-05-22 13:10:00,46.55,46.58,46.52,46.56,13600.0,22.5003,22.5148,22.4858,22.5052,13600.0
2008-05-22 13:15:00,46.56,46.56,46.51,46.55,13100.0,22.5052,22.5052,22.481,22.5003,13100.0
2008-05-22 13:20:00,46.54,46.56,46.54,46.56,5000.0,22.4955,22.5052,22.4955,22.5052,5000.0
2008-05-22 13:25:00,46.56,46.6,46.56,46.57,7100.0,22.5052,22.5245,22.5052,22.51,7100.0
2008-05-22 13:30:00,46.57,46.58,46.53,46.54,8700.0,22.51,22.5148,22.4907,22.4955,8700.0
2008-05-22 13:35:00,46.55,46.59,46.52,46.55,12100.0,22.5003,22.5197,22.4858,22.5003,12100.0
2008-05-22 13:40:00,46.57,46.58,46.53,46.56,13500.0,22.51,22.5148,22.4907,22.5052,13500.0
2008-05-22 13:45:00,46.56,46.61,46.53,46.61,7400.0,22.5052,22.5293,22.4907,22.5293,7400.0
2008-05-22 13:50:00,46.61,46.66,46.6,46.64,21300.0,22.5293,22.5535,22.5245,22.5438,21300.0
2008-05-22 13:55:00,46.63,46.66,46.63,46.63,8400.0,22.539,22.5535,22.539,22.539,8400.0
2008-05-22 14:00:00,46.65,46.66,46.61,46.64,22300.0,22.5487,22.5535,22.5293,22.5438,22300.0
2008-05-22 14:05:00,46.66,46.69,46.6,46.6,14800.0,22.5535,22.568,22.5245,22.5245,14800.0
2008-05-22 14:10:00,46.61,46.63,46.56,46.62,13900.0,22.5293,22.539,22.5052,22.5342,13900.0
2008-05-22 14:15:00,46.61,46.62,46.47,46.48,16800.0,22.5293,22.5342,22.4617,22.4665,16800.0
2008-05-22 14:20:00,46.46,46.53,46.46,46.53,9200.0,22.4568,22.4907,22.4568,22.4907,9200.0
2008-05-22 14:25:00,46.51,46.54,46.46,46.49,23700.0,22.481,22.4955,22.4568,22.4713,23700.0
2008-05-22 14:30:00,46.49,46.55,46.48,46.53,10700.0,22.4713,22.5003,22.4665,22.4907,10700.0
2008-05-22 14:35:00,46.54,46.58,46.51,46.57,12600.0,22.4955,22.5148,22.481,22.51,12600.0
2008-05-22 14:40:00,46.57,46.61,46.55,46.6,27400.0,22.51,22.5293,22.5003,22.5245,27400.0
2008-05-22 14:45:00,46.6,46.66,46.6,46.66,17300.0,22.5245,22.5535,22.5245,22.5535,17300.0
2008-05-22 14:50:00,46.66,46.69,46.63,46.67,19600.0,22.5535,22.568,22.539,22.5583,19600.0
2008-05-22 14:55:00,46.67,46.67,46.62,46.66,15300.0,22.5583,22.5583,22.5342,22.5535,15300.0
2008-05-22 15:00:00,46.66,46.68,46.63,46.68,13700.0,22.5535,22.5632,22.539,22.5632,13700.0
2008-05-22 15:05:00,46.67,46.69,46.66,46.67,20600.0,22.5583,22.568,22.5535,22.5583,20600.0
2008-05-22 15:10:00,46.66,46.68,46.64,46.65,20600.0,22.5535,22.5632,22.5438,22.5487,20600.0
2008-05-22 15:15:00,46.65,46.68,46.65,46.68,13200.0,22.5487,22.5632,22.5487,22.5632,13200.0
2008-05-22 15:20:00,46.68,46.68,46.62,46.65,37300.0,22.5632,22.5632,22.5342,22.5487,37300.0
2008-05-22 15:25:00,46.65,46.66,46.58,46.59,38800.0,22.5487,22.5535,22.5148,22.5197,38800.0
2008-05-22 15:30:00,46.59,46.66,46.56,46.66,47700.0,22.5197,22.5535,22.5052,22.5535,47700.0
2008-05-22 15:35:00,46.67,46.71,46.6,46.71,62200.0,22.5583,22.5777,22.5245,22.5777,62200.0
2008-05-22 15:40:00,46.7,46.75,46.66,46.67,54800.0,22.5728,22.597,22.5535,22.5583,54800.0
2008-05-22 15:45:00,46.67,46.76,46.65,46.75,48300.0,22.5583,22.6018,22.5487,22.597,48300.0
2008-05-22 15:50:00,46.75,46.76,46.71,46.71,66700.0,22.597,22.6018,22.5777,22.5777,66700.0
2008-05-22 15:55:00,46.72,46.72,46.64,46.7,82400.0,22.5825,22.5825,22.5438,22.5728,82400.0
2008-05-23 09:30:00,46.6,46.82,46.3,46.34,29800.0,22.5245,22.6308,22.3795,22.3988,29800.0
2008-05-23 09:35:00,46.35,46.48,46.35,46.39,20200.0,22.4037,22.4665,22.4037,22.423,20200.0
2008-05-23 09:40:00,46.35,46.38,46.25,46.38,20500.0,22.4037,22.4182,22.3553,22.4182,20500.0
2008-05-23 09:45:00,46.36,46.39,46.21,46.21,12800.0,22.4085,22.423,22.336,22.336,12800.0
2008-05-23 09:50:00,46.24,46.27,46.04,46.09,22300.0,22.3505,22.365,22.2538,22.278,22300.0
2008-05-23 09:55:00,46.1,46.28,46.09,46.28,13000.0,22.2828,22.3698,22.278,22.3698,13000.0
2008-05-23 10:00:00,46.28,46.5,46.28,46.47,42600.0,22.3698,22.4762,22.3698,22.4617,42600.0
2008-05-23 10:05:00,46.42,46.42,46.33,46.33,20300.0,22.4375,22.4375,22.394,22.394,20300.0
2008-05-23 10:10:00,46.33,46.34,46.25,46.29,46900.0,22.394,22.3988,22.3553,22.3747,46900.0
2008-05-23 10:15:00,46.29,46.37,46.29,46.31,26200.0,22.3747,22.4133,22.3747,22.3843,26200.0
2008-05-23 10:20:00,46.32,46.35,46.25,46.26,17400.0,22.3892,22.4037,22.3553,22.3602,17400.0
2008-05-23 10:25:00,46.27,46.27,46.17,46.2,22600.0,22.365,22.365,22.3167,22.3312,22600.0
2008-05-23 10:30:00,46.18,46.2,46.03,46.05,51200.0,22.3215,22.3312,22.249,22.2587,51200.0
2008-05-23 10:35:00,46.05,46.06,45.99,46.02,35700.0,22.2587,22.2635,22.2297,22.2442,35700.0
2008-05-23 10:40:00,46.02,46.04,45.98,45.98,12400.0,22.2442,22.2538,22.2248,22.2248,12400.0
2008-05-23 10:45:00,45.98,45.99,45.95,45.95,35200.0,22.2248,22.2297,22.2103,22.2103,35200.0
2008-05-23 10:50:00,45.95,45.97,45.9,45.9,28700.0,22.2103,22.22,22.1861,22.1861,28700.0
2008-05-23 10:55:00,45.9,45.91,45.85,45.91,24800.0,22.1861,22.191,22.162,22.191,24800.0
2008-05-23 11:00:00,45.9,45.98,45.9,45.93,19900.0,22.1861,22.2248,22.1861,22.2007,19900.0
2008-05-23 11:05:00,45.92,45.93,45.79,45.8,34000.0,22.1958,22.2007,22.133,22.1378,34000.0
2008-05-23 11:10:00,45.8,45.81,45.68,45.72,22400.0,22.1378,22.1426,22.0798,22.0991,22400.0
2008-05-23 11:15:00,45.72,45.8,45.72,45.8,10200.0,22.0991,22.1378,22.0991,22.1378,10200.0
2008-05-23 11:20:00,45.79,45.79,45.72,45.72,10500.0,22.133,22.133,22.0991,22.0991,10500.0
2008-05-23 11:25:00,45.73,45.75,45.7,45.74,17200.0,22.104,22.1136,22.0895,22.1088,17200.0
2008-05-23 11:30:00,45.75,45.75,45.66,45.71,15500.0,22.1136,22.1136,22.0701,22.0943,15500.0
2008-05-23 11:35:00,45.71,45.72,45.65,45.67,24900.0,22.0943,22.0991,22.0653,22.075,24900.0
2008-05-23 11:40:00,45.66,45.69,45.64,45.66,19400.0,22.0701,22.0846,22.0605,22.0701,19400.0
2008-05-23 11:45:00,45.64,45.69,45.64,45.67,14400.0,22.0605,22.0846,22.0605,22.075,14400.0
2008-05-23 11:50:00,45.67,45.68,45.57,45.58,23400.0,22.075,22.0798,22.0266,22.0315,23400.0
2008-05-23 11:55:00,45.58,45.62,45.58,45.62,16200.0,22.0315,22.0508,22.0315,22.0508,16200.0
2008-05-23 12:00:00,45.62,45.63,45.52,45.53,72000.0,22.0508,22.0556,22.0025,22.0073,72000.0
2008-05-23 12:05:00,45.53,45.54,45.51,45.52,29700.0,22.0073,22.0121,21.9976,22.0025,29700.0
2008-05-23 12:10:00,45.52,45.55,45.51,45.52,21700.0,22.0025,22.017,21.9976,22.0025,21700.0
2008-05-23 12:15:00,45.53,45.54,45.5,45.53,18500.0,22.0073,22.0121,21.9928,22.0073,18500.0
2008-05-23 12:20:00,45.52,45.53,45.49,45.51,16300.0,22.0025,22.0073,21.988,21.9976,16300.0
2008-05-23 12:25:00,45.51,45.53,45.51,45.53,23300.0,21.9976,22.0073,21.9976,22.0073,23300.0
2008-05-23 12:30:00,45.53,45.53,45.5,45.5,11500.0,22.0073,22.0073,21.9928,21.9928,11500.0
2008-05-23 12:35:00,45.52,45.55,45.48,45.54,20400.0,22.0025,22.017,21.9831,22.0121,20400.0
2008-05-23 12:40:00,45.53,45.58,45.53,45.58,23200.0,22.0073,22.0315,22.0073,22.0315,23200.0
2008-05-23 12:45:00,45.58,45.61,45.56,45.6,17200.0,22.0315,22.046,22.0218,22.0411,17200.0
2008-05-23 12:50:00,45.6,45.61,45.54,45.55,10300.0,22.0411,22.046,22.0121,22.017,10300.0
2008-05-23 12:55:00,45.55,45.58,45.52,45.55,38100.0,22.017,22.0315,22.0025,22.017,38100.0
2008-05-23 13:00:00,45.55,45.58,45.55,45.57,12100.0,22.017,22.0315,22.017,22.0266,12100.0
2008-05-23 13:05:00,45.57,45.58,45.56,45.58,16300.0,22.0266,22.0315,22.0218,22.0315,16300.0
2008-05-23 13:10:00,45.58,45.63,45.58,45.61,15900.0,22.0315,22.0556,22.0315,22.046,15900.0
2008-05-23 13:15:00,45.61,45.65,45.59,45.62,6700.0,22.046,22.0653,22.0363,22.0508,6700.0
2008-05-23 13:20:00,45.63,45.65,45.61,45.61,9700.0,22.0556,22.0653,22.046,22.046,9700.0
2008-05-23 13:25:00,45.61,45.62,45.59,45.61,10800.0,22.046,22.0508,22.0363,22.046,10800.0
2008-05-23 13:30:00,45.61,45.67,45.61,45.65,18800.0,22.046,22.075,22.046,22.0653,18800.0
2008-05-23 13:35:00,45.66,45.67,45.62,45.63,23400.0,22.0701,22.075,22.0508,22.0556,23400.0
2008-05-23 13:40:00,45.63,45.63,45.61,45.63,11900.0,22.0556,22.0556,22.046,22.0556,11900.0
2008-05-23 13:45:00,45.62,45.65,45.61,45.64,11100.0,22.0508,22.0653,22.046,22.0605,11100.0
2008-05-23 13:50:00,45.65,45.65,45.55,45.57,17500.0,22.0653,22.0653,22.017,22.0266,17500.0
2008-05-23 13:55:00,45.58,45.58,45.53,45.53,15600.0,22.0315,22.0315,22.0073,22.0073,15600.0
2008-05-23 14:00:00,45.52,45.53,45.5,45.51,8800.0,22.0025,22.0073,21.9928,21.9976,8800.0
2008-05-23 14:05:00,45.5,45.54,45.5,45.53,12100.0,21.9928,22.0121,21.9928,22.0073,12100.0
2008-05-23 14:10:00,45.52,45.55,45.51,45.53,26400.0,22.0025,22.017,21.9976,22.0073,26400.0
2008-05-23 14:15:00,45.54,45.57,45.52,45.54,30000.0,22.0121,22.0266,22.0025,22.0121,30000.0
2008-05-23 14:20:00,45.54,45.56,45.48,45.5,18700.0,22.0121,22.0218,21.9831,21.9928,18700.0
2008-05-23 14:25:00,45.5,45.54,45.49,45.53,21700.0,21.9928,22.0121,21.988,22.0073,21700.0
2008-05-23 14:30:00,45.54,45.61,45.53,45.6,14600.0,22.0121,22.046,22.0073,22.0411,14600.0
2008-05-23 14:35:00,45.59,45.6,45.54,45.55,13000.0,22.0363,22.0411,22.0121,22.017,13000.0
2008-05-23 14:40:00,45.55,45.56,45.53,45.55,12700.0,22.017,22.0218,22.0073,22.017,12700.0
2008-05-23 14:45:00,45.55,45.63,45.55,45.63,13200.0,22.017,22.0556,22.017,22.0556,13200.0
2008-05-23 14:50:00,45.63,45.65,45.62,45.63,16800.0,22.0556,22.0653,22.0508,22.0556,16800.0
2008-05-23 14:55:00,45.64,45.66,45.61,45.62,13100.0,22.0605,22.0701,22.046,22.0508,13100.0
2008-05-23 15:00:00,45.62,45.65,45.59,45.61,17400.0,22.0508,22.0653,22.0363,22.046,17400.0
2008-05-23 15:05:00,45.63,45.65,45.61,45.62,12300.0,22.0556,22.0653,22.046,22.0508,12300.0
2008-05-23 15:10:00,45.62,45.63,45.51,45.51,24100.0,22.0508,22.0556,21.9976,21.9976,24100.0
2008-05-23 15:15:00,45.5,45.57,45.49,45.55,24700.0,21.9928,22.0266,21.988,22.017,24700.0
2008-05-23 15:20:00,45.53,45.56,45.51,45.53,16900.0,22.0073,22.0218,21.9976,22.0073,16900.0
2008-05-23 15:25:00,45.53,45.59,45.53,45.57,21200.0,22.0073,22.0363,22.0073,22.0266,21200.0
2008-05-23 15:30:00,45.57,45.66,45.53,45.53,32400.0,22.0266,22.0701,22.0073,22.0073,32400.0
2008-05-23 15:35:00,45.53,45.55,45.46,45.5,69000.0,22.0073,22.017,21.9735,21.9928,69000.0
2008-05-23 15:40:00,45.5,45.54,45.48,45.51,45400.0,21.9928,22.0121,21.9831,21.9976,45400.0
2008-05-23 15:45:00,45.52,45.59,45.52,45.59,60400.0,22.0025,22.0363,22.0025,22.0363,60400.0
2008-05-23 15:50:00,45.59,45.59,45.51,45.52,67800.0,22.0363,22.0363,21.9976,22.0025,67800.0
2008-05-23 15:55:00,45.52,45.56,45.47,45.48,118300.0,22.0025,22.0218,21.9783,21.9831,118300.0
2008-05-27 09:30:00,45.55,45.55,45.02,45.22,91700.0,22.017,22.017,21.7608,21.8575,91700.0
2008-05-27 09:35:00,45.25,45.36,45.16,45.2,88300.0,21.872,21.9251,21.8285,21.8478,88300.0
2008-05-27 09:40:00,45.21,45.31,45.18,45.29,45900.0,21.8526,21.901,21.8381,21.8913,45900.0
2008-05-27 09:45:00,45.28,45.33,45.2,45.23,57500.0,21.8865,21.9106,21.8478,21.8623,57500.0
2008-05-27 09:50:00,45.24,45.33,45.21,45.32,26000.0,21.8671,21.9106,21.8526,21.9058,26000.0
2008-05-27 09:55:00,45.32,45.33,45.28,45.32,15900.0,21.9058,21.9106,21.8865,21.9058,15900.0
2008-05-27 10:00:00,45.31,45.54,45.22,45.5,47900.0,21.901,22.0121,21.8575,21.9928,47900.0
2008-05-27 10:05:00,45.48,45.64,45.44,45.59,41400.0,21.9831,22.0605,21.9638,22.0363,41400.0
2008-05-27 10:10:00,45.6,45.6,45.56,45.56,29600.0,22.0411,22.0411,22.0218,22.0218,29600.0
2008-05-27 10:15:00,45.56,45.66,45.54,45.55,17100.0,22.0218,22.0701,22.0121,22.017,17100.0
2008-05-27 10:20:00,45.54,45.56,45.43,45.44,14100.0,22.0121,22.0218,21.959,21.9638,14100.0
2008-05-27 10:25:00,45.45,45.48,45.4,45.48,17700.0,21.9686,21.9831,21.9445,21.9831,17700.0
2008-05-27 10:30:00,45.48,45.52,45.42,45.43,18600.0,21.9831,22.0025,21.9541,21.959,18600.0
2008-05-27 10:35:00,45.43,45.43,45.37,45.38,17500.0,21.959,21.959,21.93,21.9348,17500.0
2008-05-27 10:40:00,45.39,45.48,45.39,45.43,17700.0,21.9396,21.9831,21.9396,21.959,17700.0
2008-05-27 10:45:00,45.43,45.51,45.41,45.47,27500.0,21.959,21.9976,21.9493,21.9783,27500.0
2008-05-27 10:50:00,45.47,45.47,45.4,45.41,16500.0,21.9783,21.9783,21.9445,21.9493,16500.0
2008-05-27 10:55:00,45.4,45.48,45.39,45.48,6900.0,21.9445,21.9831,21.9396,21.9831,6900.0
2008-05-27 11:00:00,45.48,45.52,45.48,45.5,12700.0,21.9831,22.0025,21.9831,21.9928,12700.0
2008-05-27 11:05:00,45.5,45.54,45.5,45.5,27600.0,21.9928,22.0121,21.9928,21.9928,27600.0
2008-05-27 11:10:00,45.5,45.51,45.47,45.47,22400.0,21.9928,21.9976,21.9783,21.9783,22400.0
2008-05-27 11:15:00,45.46,45.52,45.46,45.5,11100.0,21.9735,22.0025,21.9735,21.9928,11100.0
2008-05-27 11:20:00,45.5,45.53,45.5,45.51,7200.0,21.9928,22.0073,21.9928,21.9976,7200.0
2008-05-27 11:25:00,45.51,45.51,45.47,45.47,13900.0,21.9976,21.9976,21.9783,21.9783,13900.0
2008-05-27 11:30:00,45.47,45.48,45.44,45.44,7000.0,21.9783,21.9831,21.9638,21.9638,7000.0
2008-05-27 11:35:00,45.43,45.47,45.41,45.42,9600.0,21.959,21.9783,21.9493,21.9541,9600.0
2008-05-27 11:40:00,45.43,45.45,45.41,45.45,15200.0,21.959,21.9686,21.9493,21.9686,15200.0
2008-05-27 11:45:00,45.45,45.49,45.43,45.45,10400.0,21.9686,21.988,21.959,21.9686,10400.0
2008-05-27 11:50:00,45.46,45.48,45.45,45.47,10300.0,21.9735,21.9831,21.9686,21.9783,10300.0
2008-05-27 11:55:00,45.46,45.48,45.31,45.32,27900.0,21.9735,21.9831,21.901,21.9058,27900.0
2008-05-27 12:00:00,45.32,45.39,45.26,45.34,38000.0,21.9058,21.9396,21.8768,21.9155,38000.0
2008-05-27 12:05:00,45.36,45.36,45.29,45.36,27200.0,21.9251,21.9251,21.8913,21.9251,27200.0
2008-05-27 12:10:00,45.36,45.36,45.31,45.31,14200.0,21.9251,21.9251,21.901,21.901,14200.0
2008-05-27 12:15:00,45.33,45.34,45.31,45.32,11500.0,21.9106,21.9155,21.901,21.9058,11500.0
2008-05-27 12:20:00,45.32,45.33,45.28,45.31,12000.0,21.9058,21.9106,21.8865,21.901,12000.0
2008-05-27 12:25:00,45.3,45.32,45.26,45.31,32300.0,21.8961,21.9058,21.8768,21.901,32300.0
2008-05-27 12:30:00,45.32,45.34,45.29,45.31,21200.0,21.9058,21.9155,21.8913,21.901,21200.0
2008-05-27 12:35:00,45.31,45.31,45.28,45.29,12700.0,21.901,21.901,21.8865,21.8913,12700.0
2008-05-27 12:40:00,45.29,45.33,45.28,45.28,25700.0,21.8913,21.9106,21.8865,21.8865,25700.0
2008-05-27 12:45:00,45.28,45.31,45.28,45.31,8800.0,21.8865,21.901,21.8865,21.901,8800.0
2008-05-27 12:50:00,45.31,45.31,45.27,45.27,9500.0,21.901,21.901,21.8816,21.8816,9500.0
2008-05-27 12:55:00,45.28,45.29,45.27,45.28,16900.0,21.8865,21.8913,21.8816,21.8865,16900.0
2008-05-27 13:00:00,45.29,45.31,45.25,45.25,9000.0,21.8913,21.901,21.872,21.872,9000.0
2008-05-27 13:05:00,45.24,45.25,45.22,45.23,21500.0,21.8671,21.872,21.8575,21.8623,21500.0
2008-05-27 13:10:00,45.22,45.24,45.21,45.22,16500.0,21.8575,21.8671,21.8526,21.8575,16500.0
2008-05-27 13:15:00,45.21,45.31,45.21,45.31,25900.0,21.8526,21.901,21.8526,21.901,25900.0
2008-05-27 13:20:00,45.31,45.32,45.26,45.26,24500.0,21.901,21.9058,21.8768,21.8768,24500.0
2008-05-27 13:25:00,45.26,45.33,45.26,45.29,28500.0,21.8768,21.9106,21.8768,21.8913,28500.0
2008-05-27 13:30:00,45.3,45.31,45.28,45.28,10300.0,21.8961,21.901,21.8865,21.8865,10300.0
2008-05-27 13:35:00,45.29,45.32,45.28,45.31,8900.0,21.8913,21.9058,21.8865,21.901,8900.0
2008-05-27 13:40:00,45.31,45.35,45.3,45.34,15000.0,21.901,21.9203,21.8961,21.9155,15000.0
2008-05-27 13:45:00,45.33,45.35,45.33,45.34,7800.0,21.9106,21.9203,21.9106,21.9155,7800.0
2008-05-27 13:50:00,45.34,45.37,45.34,45.35,9700.0,21.9155,21.93,21.9155,21.9203,9700.0
2008-05-27 13:55:00,45.36,45.38,45.28,45.33,28800.0,21.9251,21.9348,21.8865,21.9106,28800.0
2008-05-27 14:00:00,45.34,45.39,45.31,45.33,16800.0,21.9155,21.9396,21.901,21.9106,16800.0
2008-05-27 14:05:00,45.33,45.36,45.32,45.35,9900.0,21.9106,21.9251,21.9058,21.9203,9900.0
2008-05-27 14:10:00,45.34,45.39,45.34,45.37,10100.0,21.9155,21.9396,21.9155,21.93,10100.0
2008-05-27 14:15:00,45.38,45.38,45.3,45.33,11800.0,21.9348,21.9348,21.8961,21.9106,11800.0
2008-05-27 14:20:00,45.33,45.39,45.33,45.35,14000.0,21.9106,21.9396,21.9106,21.9203,14000.0
2008-05-27 14:25:00,45.34,45.38,45.34,45.34,8000.0,21.9155,21.9348,21.9155,21.9155,8000.0
2008-05-27 14:30:00,45.34,45.38,45.33,45.33,16300.0,21.9155,21.9348,21.9106,21.9106,16300.0
2008-05-27 14:35:00,45.33,45.42,45.32,45.38,21900.0,21.9106,21.9541,21.9058,21.9348,21900.0
2008-05-27 14:40:00,45.39,45.46,45.39,45.4,41100.0,21.9396,21.9735,21.9396,21.9445,41100.0
2008-05-27 14:45:00,45.4,45.4,45.38,45.38,32600.0,21.9445,21.9445,21.9348,21.9348,32600.0
2008-05-27 14:50:00,45.39,45.41,45.38,45.38,24600.0,21.9396,21.9493,21.9348,21.9348,24600.0
2008-05-27 14:55:00,45.38,45.4,45.37,45.39,11900.0,21.9348,21.9445,21.93,21.9396,11900.0
2008-05-27 15:00:00,45.39,45.45,45.38,45.45,14400.0,21.9396,21.9686,21.9348,21.9686,14400.0
2008-05-27 15:05:00,45.45,45.48,45.4,45.4,17300.0,21.9686,21.9831,21.9445,21.9445,17300.0
2008-05-27 15:10:00,45.41,45.42,45.38,45.4,18700.0,21.9493,21.9541,21.9348,21.9445,18700.0
2008-05-27 15:15:00,45.4,45.44,45.4,45.41,18000.0,21.9445,21.9638,21.9445,21.9493,18000.0
2008-05-27 15:20:00,45.4,45.41,45.37,45.39,16100.0,21.9445,21.9493,21.93,21.9396,16100.0
2008-05-27 15:25:00,45.4,45.43,45.36,45.38,28500.0,21.9445,21.959,21.9251,21.9348,28500.0
2008-05-27 15:30:00,45.39,45.5,45.39,45.48,34000.0,21.9396,21.9928,21.9396,21.9831,34000.0
2008-05-27 15:35:00,45.48,45.59,45.48,45.58,44800.0,21.9831,22.0363,21.9831,22.0315,44800.0
2008-05-27 15:40:00,45.58,45.58,45.55,45.57,28700.0,22.0315,22.0315,22.017,22.0266,28700.0
2008-05-27 15:45:00,45.56,45.58,45.53,45.56,48900.0,22.0218,22.0315,22.0073,22.0218,48900.0
2008-05-27 15:50:00,45.56,45.61,45.56,45.61,36300.0,22.0218,22.046,22.0218,22.046,36300.0
2008-05-27 15:55:00,45.6,45.62,45.5,45.52,49200.0,22.0411,22.0508,21.9928,22.0025,49200.0
2008-05-28 09:30:00,45.45,45.78,45.13,45.36,49700.0,22.1589,22.3197,22.0028,22.115,49700.0
2008-05-28 09:35:00,45.44,45.49,45.25,45.47,31700.0,22.154,22.1784,22.0613,22.1686,31700.0
2008-05-28 09:40:00,45.47,45.49,45.36,45.38,19000.0,22.1686,22.1784,22.115,22.1247,19000.0
2008-05-28 09:45:00,45.36,45.36,45.2,45.2,25700.0,22.115,22.115,22.037,22.037,25700.0
2008-05-28 09:50:00,45.18,45.33,45.16,45.3,13500.0,22.0272,22.1003,22.0175,22.0857,13500.0
2008-05-28 09:55:00,45.3,45.38,45.29,45.36,12100.0,22.0857,22.1247,22.0808,22.115,12100.0
2008-05-28 10:00:00,45.36,45.36,45.18,45.2,16700.0,22.115,22.115,22.0272,22.037,16700.0
2008-05-28 10:05:00,45.21,45.27,45.21,45.27,13900.0,22.0418,22.0711,22.0418,22.0711,13900.0
2008-05-28 10:10:00,45.26,45.3,45.22,45.3,19900.0,22.0662,22.0857,22.0467,22.0857,19900.0
2008-05-28 10:15:00,45.3,45.36,45.24,45.27,27700.0,22.0857,22.115,22.0565,22.0711,27700.0
2008-05-28 10:20:00,45.26,45.28,45.19,45.25,21300.0,22.0662,22.076,22.0321,22.0613,21300.0
2008-05-28 10:25:00,45.25,45.36,45.24,45.3,23300.0,22.0613,22.115,22.0565,22.0857,23300.0
2008-05-28 10:30:00,45.29,45.3,45.19,45.28,26400.0,22.0808,22.0857,22.0321,22.076,26400.0
2008-05-28 10:35:00,45.27,45.31,45.23,45.23,11800.0,22.0711,22.0906,22.0516,22.0516,11800.0
2008-05-28 10:40:00,45.22,45.33,45.22,45.31,18000.0,22.0467,22.1003,22.0467,22.0906,18000.0
2008-05-28 10:45:00,45.31,45.39,45.31,45.38,17900.0,22.0906,22.1296,22.0906,22.1247,17900.0
2008-05-28 10:50:00,45.38,45.41,45.32,45.36,18900.0,22.1247,22.1394,22.0955,22.115,18900.0
2008-05-28 10:55:00,45.37,45.46,45.37,45.46,14800.0,22.1199,22.1637,22.1199,22.1637,14800.0
2008-05-28 11:00:00,45.44,45.44,45.38,45.41,12400.0,22.154,22.154,22.1247,22.1394,12400.0
2008-05-28 11:05:00,45.41,45.42,45.38,45.41,9900.0,22.1394,22.1442,22.1247,22.1394,9900.0
2008-05-28 11:10:00,45.41,45.42,45.35,45.35,12400.0,22.1394,22.1442,22.1101,22.1101,12400.0
2008-05-28 11:15:00,45.36,45.42,45.36,45.4,6600.0,22.115,22.1442,22.115,22.1345,6600.0
2008-05-28 11:20:00,45.4,45.42,45.36,45.36,9600.0,22.1345,22.1442,22.115,22.115,9600.0
2008-05-28 11:25:00,45.36,45.41,45.35,45.39,5200.0,22.115,22.1394,22.1101,22.1296,5200.0
2008-05-28 11:30:00,45.38,45.42,45.36,45.4,9700.0,22.1247,22.1442,22.115,22.1345,9700.0
2008-05-28 11:35:00,45.41,45.47,45.4,45.45,14600.0,22.1394,22.1686,22.1345,22.1589,14600.0
2008-05-28 11:40:00,45.44,45.45,45.42,45.43,6400.0,22.154,22.1589,22.1442,22.1491,6400.0
2008-05-28 11:45:00,45.43,45.45,45.4,45.4,8700.0,22.1491,22.1589,22.1345,22.1345,8700.0
2008-05-28 11:50:00,45.39,45.45,45.39,45.44,9700.0,22.1296,22.1589,22.1296,22.154,9700.0
2008-05-28 11:55:00,45.44,45.48,45.43,45.45,13800.0,22.154,22.1735,22.1491,22.1589,13800.0
2008-05-28 12:00:00,45.43,45.43,45.32,45.35,14700.0,22.1491,22.1491,22.0955,22.1101,14700.0
2008-05-28 12:05:00,45.36,45.39,45.31,45.31,10400.0,22.115,22.1296,22.0906,22.0906,10400.0
2008-05-28 12:10:00,45.31,45.35,45.27,45.31,14100.0,22.0906,22.1101,22.0711,22.0906,14100.0
2008-05-28 12:15:00,45.32,45.54,45.32,45.48,26300.0,22.0955,22.2027,22.0955,22.1735,26300.0
2008-05-28 12:20:00,45.48,45.48,45.43,45.45,14800.0,22.1735,22.1735,22.1491,22.1589,14800.0
2008-05-28 12:25:00,45.47,45.48,45.42,45.42,11300.0,22.1686,22.1735,22.1442,22.1442,11300.0
2008-05-28 12:30:00,45.41,45.42,45.38,45.38,10600.0,22.1394,22.1442,22.1247,22.1247,10600.0
2008-05-28 12:35:00,45.38,45.42,45.37,45.39,13500.0,22.1247,22.1442,22.1199,22.1296,13500.0
2008-05-28 12:40:00,45.38,45.38,45.34,45.37,12900.0,22.1247,22.1247,22.1052,22.1199,12900.0
2008-05-28 12:45:00,45.37,45.38,45.32,45.37,15500.0,22.1199,22.1247,22.0955,22.1199,15500.0
2008-05-28 12:50:00,45.35,45.36,45.29,45.3,25000.0,22.1101,22.115,22.0808,22.0857,25000.0
2008-05-28 12:55:00,45.32,45.39,45.32,45.38,10800.0,22.0955,22.1296,22.0955,22.1247,10800.0
2008-05-28 13:00:00,45.39,45.4,45.37,45.39,17800.0,22.1296,22.1345,22.1199,22.1296,17800.0
2008-05-28 13:05:00,45.39,45.44,45.38,45.41,15500.0,22.1296,22.154,22.1247,22.1394,15500.0
2008-05-28 13:10:00,45.4,45.47,45.39,45.47,12600.0,22.1345,22.1686,22.1296,22.1686,12600.0
2008-05-28 13:15:00,45.46,45.49,45.45,45.47,9100.0,22.1637,22.1784,22.1589,22.1686,9100.0
2008-05-28 13:20:00,45.47,45.47,45.4,45.42,9400.0,22.1686,22.1686,22.1345,22.1442,9400.0
2008-05-28 13:25:00,45.43,45.46,45.43,45.45,5400.0,22.1491,22.1637,22.1491,22.1589,5400.0
2008-05-28 13:30:00,45.45,45.49,45.38,45.42,13500.0,22.1589,22.1784,22.1247,22.1442,13500.0
2008-05-28 13:35:00,45.43,45.47,45.43,45.43,10000.0,22.1491,22.1686,22.1491,22.1491,10000.0
2008-05-28 13:40:00,45.45,45.46,45.35,45.37,23700.0,22.1589,22.1637,22.1101,22.1199,23700.0
2008-05-28 13:45:00,45.36,45.37,45.33,45.35,18700.0,22.115,22.1199,22.1003,22.1101,18700.0
2008-05-28 13:50:00,45.35,45.39,45.31,45.37,15000.0,22.1101,22.1296,22.0906,22.1199,15000.0
2008-05-28 13:55:00,45.36,45.4,45.35,45.38,11200.0,22.115,22.1345,22.1101,22.1247,11200.0
2008-05-28 14:00:00,45.38,45.41,45.3,45.36,27200.0,22.1247,22.1394,22.0857,22.115,27200.0
2008-05-28 14:05:00,45.35,45.37,45.34,45.34,8000.0,22.1101,22.1199,22.1052,22.1052,8000.0
2008-05-28 14:10:00,45.35,45.4,45.35,45.39,7100.0,22.1101,22.1345,22.1101,22.1296,7100.0
2008-05-28 14:15:00,45.4,45.41,45.33,45.34,22000.0,22.1345,22.1394,22.1003,22.1052,22000.0
2008-05-28 14:20:00,45.35,45.35,45.27,45.31,20600.0,22.1101,22.1101,22.0711,22.0906,20600.0
2008-05-28 14:25:00,45.32,45.35,45.32,45.34,4500.0,22.0955,22.1101,22.0955,22.1052,4500.0
2008-05-28 14:30:00,45.34,45.37,45.33,45.37,7300.0,22.1052,22.1199,22.1003,22.1199,7300.0
2008-05-28 14:35:00,45.37,45.44,45.36,45.42,13000.0,22.1199,22.154,22.115,22.1442,13000.0
2008-05-28 14:40:00,45.43,45.49,45.42,45.46,12400.0,22.1491,22.1784,22.1442,22.1637,12400.0
2008-05-28 14:45:00,45.46,45.48,45.45,45.46,8600.0,22.1637,22.1735,22.1589,22.1637,8600.0
2008-05-28 14:50:00,45.45,45.45,45.38,45.39,18200.0,22.1589,22.1589,22.1247,22.1296,18200.0
2008-05-28 14:55:00,45.4,45.4,45.37,45.38,7400.0,22.1345,22.1345,22.1199,22.1247,7400.0
2008-05-28 15:00:00,45.39,45.5,45.38,45.49,13000.0,22.1296,22.1832,22.1247,22.1784,13000.0
2008-05-28 15:05:00,45.48,45.49,45.45,45.47,10400.0,22.1735,22.1784,22.1589,22.1686,10400.0
2008-05-28 15:10:00,45.45,45.47,45.45,45.46,8600.0,22.1589,22.1686,22.1589,22.1637,8600.0
2008-05-28 15:15:00,45.47,45.47,45.43,45.47,11700.0,22.1686,22.1686,22.1491,22.1686,11700.0
2008-05-28 15:20:00,45.48,45.5,45.44,45.48,16500.0,22.1735,22.1832,22.154,22.1735,16500.0
2008-05-28 15:25:00,45.47,45.59,45.47,45.49,33200.0,22.1686,22.2271,22.1686,22.1784,33200.0
2008-05-28 15:30:00,45.49,45.57,45.48,45.55,19700.0,22.1784,22.2174,22.1735,22.2076,19700.0
2008-05-28 15:35:00,45.54,45.54,45.46,45.48,17400.0,22.2027,22.2027,22.1637,22.1735,17400.0
2008-05-28 15:40:00,45.47,45.49,45.46,45.46,18700.0,22.1686,22.1784,22.1637,22.1637,18700.0
2008-05-28 15:45:00,45.47,45.59,45.46,45.57,38700.0,22.1686,22.2271,22.1637,22.2174,38700.0
2008-05-28 15:50:00,45.57,45.62,45.54,45.58,41100.0,22.2174,22.2417,22.2027,22.2222,41100.0
2008-05-28 15:55:00,45.58,45.62,45.55,45.56,47600.0,22.2222,22.2417,22.2076,22.2125,47600.0
2008-05-29 09:30:00,45.63,45.63,45.45,45.55,17300.0,22.2466,22.2466,22.1589,22.2076,17300.0
2008-05-29 09:35:00,45.55,45.66,45.55,45.65,19200.0,22.2076,22.2612,22.2076,22.2564,19200.0
2008-05-29 09:40:00,45.65,45.68,45.54,45.6,24300.0,22.2564,22.271,22.2027,22.232,24300.0
2008-05-29 09:45:00,45.6,45.64,45.59,45.63,12100.0,22.232,22.2515,22.2271,22.2466,12100.0
2008-05-29 09:50:00,45.64,45.67,45.49,45.54,11100.0,22.2515,22.2661,22.1784,22.2027,11100.0
2008-05-29 09:55:00,45.56,45.57,45.52,45.56,8900.0,22.2125,22.2174,22.193,22.2125,8900.0
2008-05-29 10:00:00,45.56,45.58,45.41,45.41,18800.0,22.2125,22.2222,22.1394,22.1394,18800.0
2008-05-29 10:05:00,45.44,45.45,45.36,45.38,15400.0,22.154,22.1589,22.115,22.1247,15400.0
2008-05-29 10:10:00,45.37,45.39,45.36,45.39,13800.0,22.1199,22.1296,22.115,22.1296,13800.0
2008-05-29 10:15:00,45.39,45.51,45.38,45.49,17600.0,22.1296,22.1881,22.1247,22.1784,17600.0
2008-05-29 10:20:00,45.49,45.59,45.48,45.48,21000.0,22.1784,22.2271,22.1735,22.1735,21000.0
2008-05-29 10:25:00,45.47,45.53,45.42,45.49,12200.0,22.1686,22.1979,22.1442,22.1784,12200.0
2008-05-29 10:30:00,45.49,45.5,45.31,45.47,44400.0,22.1784,22.1832,22.0906,22.1686,44400.0
2008-05-29 10:35:00,45.47,45.68,45.35,45.59,34500.0,22.1686,22.271,22.1101,22.2271,34500.0
2008-05-29 10:40:00,45.59,45.62,45.49,45.61,13700.0,22.2271,22.2417,22.1784,22.2369,13700.0
2008-05-29 10:45:00,45.62,45.7,45.6,45.66,17600.0,22.2417,22.2807,22.232,22.2612,17600.0
2008-05-29 10:50:00,45.67,45.71,45.66,45.68,12300.0,22.2661,22.2856,22.2612,22.271,12300.0
2008-05-29 10:55:00,45.67,45.75,45.67,45.74,10200.0,22.2661,22.3051,22.2661,22.3002,10200.0
2008-05-29 11:00:00,45.75,45.75,45.67,45.69,9600.0,22.3051,22.3051,22.2661,22.2759,9600.0
2008-05-29 11:05:00,45.7,45.73,45.66,45.73,5000.0,22.2807,22.2954,22.2612,22.2954,5000.0
2008-05-29 11:10:00,45.74,45.75,45.72,45.75,8500.0,22.3002,22.3051,22.2905,22.3051,8500.0
2008-05-29 11:15:00,45.73,45.77,45.73,45.75,12600.0,22.2954,22.3149,22.2954,22.3051,12600.0
2008-05-29 11:20:00,45.75,45.75,45.71,45.73,6800.0,22.3051,22.3051,22.2856,22.2954,6800.0
2008-05-29 11:25:00,45.73,45.75,45.71,45.74,10300.0,22.2954,22.3051,22.2856,22.3002,10300.0
2008-05-29 11:30:00,45.75,45.75,45.63,45.66,35100.0,22.3051,22.3051,22.2466,22.2612,35100.0
2008-05-29 11:35:00,45.67,45.71,45.64,45.66,12900.0,22.2661,22.2856,22.2515,22.2612,12900.0
2008-05-29 11:40:00,45.66,45.67,45.65,45.67,5000.0,22.2612,22.2661,22.2564,22.2661,5000.0
2008-05-29 11:45:00,45.66,45.71,45.66,45.7,17700.0,22.2612,22.2856,22.2612,22.2807,17700.0
2008-05-29 11:50:00,45.7,45.76,45.69,45.72,17300.0,22.2807,22.31,22.2759,22.2905,17300.0
2008-05-29 11:55:00,45.72,45.77,45.68,45.72,10700.0,22.2905,22.3149,22.271,22.2905,10700.0
2008-05-29 12:00:00,45.72,45.75,45.72,45.74,6700.0,22.2905,22.3051,22.2905,22.3002,6700.0
2008-05-29 12:05:00,45.74,45.74,45.72,45.73,6100.0,22.3002,22.3002,22.2905,22.2954,6100.0
2008-05-29 12:10:00,45.73,45.74,45.69,45.69,12700.0,22.2954,22.3002,22.2759,22.2759,12700.0
2008-05-29 12:15:00,45.69,45.69,45.65,45.65,9900.0,22.2759,22.2759,22.2564,22.2564,9900.0
2008-05-29 12:20:00,45.65,45.68,45.63,45.67,8500.0,22.2564,22.271,22.2466,22.2661,8500.0
2008-05-29 12:25:00,45.67,45.7,45.67,45.7,5900.0,22.2661,22.2807,22.2661,22.2807,5900.0
2008-05-29 12:30:00,45.7,45.77,45.7,45.76,7700.0,22.2807,22.3149,22.2807,22.31,7700.0
2008-05-29 12:35:00,45.77,45.82,45.74,45.81,12000.0,22.3149,22.3392,22.3002,22.3344,12000.0
2008-05-29 12:40:00,45.83,45.87,45.81,45.82,8700.0,22.3441,22.3636,22.3344,22.3392,8700.0
2008-05-29 12:45:00,45.82,45.83,45.8,45.83,4700.0,22.3392,22.3441,22.3295,22.3441,4700.0
2008-05-29 12:50:00,45.83,45.83,45.8,45.81,4900.0,22.3441,22.3441,22.3295,22.3344,4900.0
2008-05-29 12:55:00,45.81,45.86,45.81,45.86,8100.0,22.3344,22.3587,22.3344,22.3587,8100.0
2008-05-29 13:00:00,45.86,45.88,45.86,45.87,4900.0,22.3587,22.3685,22.3587,22.3636,4900.0
2008-05-29 13:05:00,45.87,45.9,45.86,45.86,8600.0,22.3636,22.3782,22.3587,22.3587,8600.0
2008-05-29 13:10:00,45.86,45.87,45.85,45.87,5500.0,22.3587,22.3636,22.3539,22.3636,5500.0
2008-05-29 13:15:00,45.87,45.87,45.85,45.86,7700.0,22.3636,22.3636,22.3539,22.3587,7700.0
2008-05-29 13:20:00,45.86,45.92,45.85,45.92,14300.0,22.3587,22.388,22.3539,22.388,14300.0
2008-05-29 13:25:00,45.91,45.95,45.9,45.93,8600.0,22.3831,22.4026,22.3782,22.3929,8600.0
2008-05-29 13:30:00,45.93,45.95,45.91,45.93,6400.0,22.3929,22.4026,22.3831,22.3929,6400.0
2008-05-29 13:35:00,45.93,45.94,45.9,45.9,6900.0,22.3929,22.3977,22.3782,22.3782,6900.0
2008-05-29 13:40:00,45.9,45.92,45.89,45.9,6100.0,22.3782,22.388,22.3734,22.3782,6100.0
2008-05-29 13:45:00,45.91,45.93,45.9,45.91,14900.0,22.3831,22.3929,22.3782,22.3831,14900.0
2008-05-29 13:50:00,45.91,45.92,45.86,45.91,15400.0,22.3831,22.388,22.3587,22.3831,15400.0
2008-05-29 13:55:00,45.91,45.93,45.9,45.93,6100.0,22.3831,22.3929,22.3782,22.3929,6100.0
2008-05-29 14:00:00,45.93,45.95,45.92,45.93,7500.0,22.3929,22.4026,22.388,22.3929,7500.0
2008-05-29 14:05:00,45.94,45.95,45.93,45.94,9200.0,22.3977,22.4026,22.3929,22.3977,9200.0
2008-05-29 14:10:00,45.94,45.99,45.91,45.99,11700.0,22.3977,22.4221,22.3831,22.4221,11700.0
2008-05-29 14:15:00,45.98,46.05,45.97,46.03,13500.0,22.4173,22.4514,22.4124,22.4416,13500.0
2008-05-29 14:20:00,46.03,46.06,46.01,46.03,13200.0,22.4416,22.4563,22.4319,22.4416,13200.0
2008-05-29 14:25:00,46.03,46.03,45.97,45.98,10200.0,22.4416,22.4416,22.4124,22.4173,10200.0
2008-05-29 14:30:00,45.98,45.99,45.96,45.99,10200.0,22.4173,22.4221,22.4075,22.4221,10200.0
2008-05-29 14:35:00,46.0,46.0,45.92,45.92,9400.0,22.427,22.427,22.388,22.388,9400.0
2008-05-29 14:40:00,45.92,45.97,45.92,45.96,7400.0,22.388,22.4124,22.388,22.4075,7400.0
2008-05-29 14:45:00,45.97,45.99,45.95,45.98,9900.0,22.4124,22.4221,22.4026,22.4173,9900.0
2008-05-29 14:50:00,46.0,46.03,45.96,45.96,19100.0,22.427,22.4416,22.4075,22.4075,19100.0
2008-05-29 14:55:00,45.96,45.96,45.85,45.89,17300.0,22.4075,22.4075,22.3539,22.3734,17300.0
2008-05-29 15:00:00,45.89,45.89,45.76,45.82,33900.0,22.3734,22.3734,22.31,22.3392,33900.0
2008-05-29 15:05:00,45.83,45.92,45.81,45.86,15600.0,22.3441,22.388,22.3344,22.3587,15600.0
2008-05-29 15:10:00,45.86,45.92,45.86,45.9,9000.0,22.3587,22.388,22.3587,22.3782,9000.0
2008-05-29 15:15:00,45.91,45.91,45.77,45.82,16700.0,22.3831,22.3831,22.3149,22.3392,16700.0
2008-05-29 15:20:00,45.82,45.86,45.75,45.79,19400.0,22.3392,22.3587,22.3051,22.3246,19400.0
2008-05-29 15:25:00,45.79,45.81,45.78,45.81,14500.0,22.3246,22.3344,22.3197,22.3344,14500.0
2008-05-29 15:30:00,45.81,45.82,45.79,45.79,21600.0,22.3344,22.3392,22.3246,22.3246,21600.0
2008-05-29 15:35:00,45.79,45.82,45.79,45.81,23700.0,22.3246,22.3392,22.3246,22.3344,23700.0
2008-05-29 15:40:00,45.81,45.82,45.79,45.79,33000.0,22.3344,22.3392,22.3246,22.3246,33000.0
2008-05-29 15:45:00,45.79,45.82,45.79,45.8,33800.0,22.3246,22.3392,22.3246,22.3295,33800.0
2008-05-29 15:50:00,45.8,45.84,45.79,45.83,68800.0,22.3295,22.349,22.3246,22.3441,68800.0
2008-05-29 15:55:00,45.82,45.86,45.76,45.85,75700.0,22.3392,22.3587,22.31,22.3539,75700.0
2008-05-30 09:30:00,46.08,46.08,45.94,46.02,26900.0,22.466,22.466,22.3977,22.4368,26900.0
2008-05-30 09:35:00,46.01,46.06,46.0,46.04,11400.0,22.4319,22.4563,22.427,22.4465,11400.0
2008-05-30 09:40:00,46.04,46.05,45.94,45.94,13200.0,22.4465,22.4514,22.3977,22.3977,13200.0
2008-05-30 09:45:00,45.93,45.96,45.9,45.92,12700.0,22.3929,22.4075,22.3782,22.388,12700.0
2008-05-30 09:50:00,45.96,45.98,45.81,45.81,16000.0,22.4075,22.4173,22.3344,22.3344,16000.0
2008-05-30 09:55:00,45.8,45.87,45.8,45.85,40800.0,22.3295,22.3636,22.3295,22.3539,40800.0
2008-05-30 10:00:00,45.85,45.88,45.83,45.85,24000.0,22.3539,22.3685,22.3441,22.3539,24000.0
2008-05-30 10:05:00,45.86,45.95,45.81,45.9,41100.0,22.3587,22.4026,22.3344,22.3782,41100.0
2008-05-30 10:10:00,45.91,45.99,45.87,45.97,15900.0,22.3831,22.4221,22.3636,22.4124,15900.0
2008-05-30 10:15:00,45.96,45.97,45.94,45.96,11500.0,22.4075,22.4124,22.3977,22.4075,11500.0
2008-05-30 10:20:00,45.96,46.0,45.89,45.99,34700.0,22.4075,22.427,22.3734,22.4221,34700.0
2008-05-30 10:25:00,46.0,46.09,45.99,46.08,31000.0,22.427,22.4709,22.4221,22.466,31000.0
2008-05-30 10:30:00,46.09,46.12,46.05,46.11,31500.0,22.4709,22.4855,22.4514,22.4806,31500.0
2008-05-30 10:35:00,46.1,46.11,46.09,46.11,5400.0,22.4758,22.4806,22.4709,22.4806,5400.0
2008-05-30 10:40:00,46.11,46.12,46.05,46.05,18800.0,22.4806,22.4855,22.4514,22.4514,18800.0
2008-05-30 10:45:00,46.05,46.07,45.99,46.0,42600.0,22.4514,22.4611,22.4221,22.427,42600.0
2008-05-30 10:50:00,46.0,46.02,45.97,45.99,36400.0,22.427,22.4368,22.4124,22.4221,36400.0
2008-05-30 10:55:00,46.0,46.01,45.95,46.0,15600.0,22.427,22.4319,22.4026,22.427,15600.0
2008-05-30 11:00:00,46.01,46.09,46.01,46.09,25300.0,22.4319,22.4709,22.4319,22.4709,25300.0
2008-05-30 11:05:00,46.1,46.11,46.05,46.07,25700.0,22.4758,22.4806,22.4514,22.4611,25700.0
2008-05-30 11:10:00,46.07,46.1,46.05,46.06,40500.0,22.4611,22.4758,22.4514,22.4563,40500.0
2008-05-30 11:15:00,46.06,46.09,46.05,46.08,18400.0,22.4563,22.4709,22.4514,22.466,18400.0
2008-05-30 11:20:00,46.08,46.14,46.07,46.13,26700.0,22.466,22.4953,22.4611,22.4904,26700.0
2008-05-30 11:25:00,46.12,46.17,46.12,46.15,38000.0,22.4855,22.5099,22.4855,22.5001,38000.0
2008-05-30 11:30:00,46.14,46.14,46.12,46.14,11100.0,22.4953,22.4953,22.4855,22.4953,11100.0
2008-05-30 11:35:00,46.14,46.16,46.13,46.16,19200.0,22.4953,22.505,22.4904,22.505,19200.0
2008-05-30 11:40:00,46.16,46.26,46.16,46.24,36600.0,22.505,22.5538,22.505,22.544,36600.0
2008-05-30 11:45:00,46.24,46.28,46.24,46.26,26100.0,22.544,22.5635,22.544,22.5538,26100.0
2008-05-30 11:50:00,46.26,46.32,46.25,46.29,22000.0,22.5538,22.583,22.5489,22.5684,22000.0
2008-05-30 11:55:00,46.29,46.36,46.29,46.36,21300.0,22.5684,22.6025,22.5684,22.6025,21300.0
2008-05-30 12:00:00,46.35,46.37,46.35,46.37,17700.0,22.5976,22.6074,22.5976,22.6074,17700.0
2008-05-30 12:05:00,46.35,46.38,46.35,46.37,11800.0,22.5976,22.6123,22.5976,22.6074,11800.0
2008-05-30 12:10:00,46.36,46.48,46.36,46.45,34900.0,22.6025,22.661,22.6025,22.6464,34900.0
2008-05-30 12:15:00,46.45,46.56,46.43,46.55,40500.0,22.6464,22.7,22.6366,22.6952,40500.0
2008-05-30 12:20:00,46.55,46.57,46.49,46.55,34200.0,22.6952,22.7049,22.6659,22.6952,34200.0
2008-05-30 12:25:00,46.54,46.55,46.49,46.55,18400.0,22.6903,22.6952,22.6659,22.6952,18400.0
2008-05-30 12:30:00,46.55,46.56,46.5,46.5,17500.0,22.6952,22.7,22.6708,22.6708,17500.0
2008-05-30 12:35:00,46.51,46.52,46.49,46.51,9800.0,22.6756,22.6805,22.6659,22.6756,9800.0
2008-05-30 12:40:00,46.49,46.51,46.49,46.5,6700.0,22.6659,22.6756,22.6659,22.6708,6700.0
2008-05-30 12:45:00,46.5,46.52,46.5,46.5,11400.0,22.6708,22.6805,22.6708,22.6708,11400.0
2008-05-30 12:50:00,46.51,46.51,46.45,46.45,21300.0,22.6756,22.6756,22.6464,22.6464,21300.0
2008-05-30 12:55:00,46.45,46.48,46.43,46.44,21800.0,22.6464,22.661,22.6366,22.6415,21800.0
2008-05-30 13:00:00,46.44,46.44,46.38,46.38,12200.0,22.6415,22.6415,22.6123,22.6123,12200.0
2008-05-30 13:05:00,46.39,46.39,46.38,46.39,10700.0,22.6171,22.6171,22.6123,22.6171,10700.0
2008-05-30 13:10:00,46.39,46.39,46.29,46.34,27100.0,22.6171,22.6171,22.5684,22.5928,27100.0
2008-05-30 13:15:00,46.35,46.35,46.3,46.31,23100.0,22.5976,22.5976,22.5733,22.5781,23100.0
2008-05-30 13:20:00,46.32,46.35,46.31,46.34,16000.0,22.583,22.5976,22.5781,22.5928,16000.0
2008-05-30 13:25:00,46.34,46.41,46.34,46.41,13800.0,22.5928,22.6269,22.5928,22.6269,13800.0
2008-05-30 13:30:00,46.41,46.43,46.4,46.42,19200.0,22.6269,22.6366,22.622,22.6318,19200.0
2008-05-30 13:35:00,46.41,46.42,46.31,46.33,35700.0,22.6269,22.6318,22.5781,22.5879,35700.0
2008-05-30 13:40:00,46.33,46.33,46.29,46.29,20900.0,22.5879,22.5879,22.5684,22.5684,20900.0
2008-05-30 13:45:00,46.29,46.3,46.26,46.28,15300.0,22.5684,22.5733,22.5538,22.5635,15300.0
2008-05-30 13:50:00,46.27,46.31,46.24,46.26,31700.0,22.5586,22.5781,22.544,22.5538,31700.0
2008-05-30 13:55:00,46.26,46.31,46.25,46.29,18700.0,22.5538,22.5781,22.5489,22.5684,18700.0
2008-05-30 14:00:00,46.29,46.32,46.27,46.29,12300.0,22.5684,22.583,22.5586,22.5684,12300.0
2008-05-30 14:05:00,46.3,46.31,46.28,46.28,12100.0,22.5733,22.5781,22.5635,22.5635,12100.0
2008-05-30 14:10:00,46.28,46.29,46.25,46.28,13400.0,22.5635,22.5684,22.5489,22.5635,13400.0
2008-05-30 14:15:00,46.28,46.29,46.26,46.27,13700.0,22.5635,22.5684,22.5538,22.5586,13700.0
2008-05-30 14:20:00,46.27,46.32,46.26,46.32,17400.0,22.5586,22.583,22.5538,22.583,17400.0
2008-05-30 14:25:00,46.31,46.35,46.29,46.3,19000.0,22.5781,22.5976,22.5684,22.5733,19000.0
2008-05-30 14:30:00,46.3,46.31,46.3,46.3,9400.0,22.5733,22.5781,22.5733,22.5733,9400.0
2008-05-30 14:35:00,46.3,46.31,46.26,46.27,12000.0,22.5733,22.5781,22.5538,22.5586,12000.0
2008-05-30 14:40:00,46.28,46.36,46.25,46.35,20100.0,22.5635,22.6025,22.5489,22.5976,20100.0
2008-05-30 14:45:00,46.35,46.35,46.25,46.26,19300.0,22.5976,22.5976,22.5489,22.5538,19300.0
2008-05-30 14:50:00,46.25,46.28,46.24,46.26,13200.0,22.5489,22.5635,22.544,22.5538,13200.0
2008-05-30 14:55:00,46.26,46.28,46.25,46.26,17600.0,22.5538,22.5635,22.5489,22.5538,17600.0
2008-05-30 15:00:00,46.27,46.3,46.25,46.27,28000.0,22.5586,22.5733,22.5489,22.5586,28000.0
2008-05-30 15:05:00,46.27,46.3,46.25,46.25,22600.0,22.5586,22.5733,22.5489,22.5489,22600.0
2008-05-30 15:10:00,46.26,46.31,46.25,46.26,33600.0,22.5538,22.5781,22.5489,22.5538,33600.0
2008-05-30 15:15:00,46.26,46.26,46.16,46.21,40600.0,22.5538,22.5538,22.505,22.5294,40600.0
2008-05-30 15:20:00,46.22,46.27,46.21,46.25,19500.0,22.5343,22.5586,22.5294,22.5489,19500.0
2008-05-30 15:25:00,46.26,46.32,46.25,46.31,29600.0,22.5538,22.583,22.5489,22.5781,29600.0
2008-05-30 15:30:00,46.32,46.35,46.27,46.33,30500.0,22.583,22.5976,22.5586,22.5879,30500.0
2008-05-30 15:35:00,46.32,46.4,46.26,46.39,35400.0,22.583,22.622,22.5538,22.6171,35400.0
2008-05-30 15:40:00,46.38,46.4,46.32,46.37,69100.0,22.6123,22.622,22.583,22.6074,69100.0
2008-05-30 15:45:00,46.38,46.46,46.38,46.43,58900.0,22.6123,22.6513,22.6123,22.6366,58900.0
2008-05-30 15:50:00,46.44,46.53,46.36,46.38,70700.0,22.6415,22.6854,22.6025,22.6123,70700.0
2008-05-30 15:55:00,46.37,46.37,46.21,46.25,154600.0,22.6074,22.6074,22.5294,22.5489,154600.0
2008-06-02 09:30:00,46.2,46.26,46.05,46.05,35600.0,22.5245,22.5538,22.4514,22.4514,35600.0
2008-06-02 09:35:00,46.02,46.11,46.0,46.04,10500.0,22.4368,22.4806,22.427,22.4465,10500.0
2008-06-02 09:40:00,46.04,46.07,46.01,46.04,15200.0,22.4465,22.4611,22.4319,22.4465,15200.0
2008-06-02 09:45:00,46.03,46.06,46.0,46.0,15900.0,22.4416,22.4563,22.427,22.427,15900.0
2008-06-02 09:50:00,46.0,46.01,45.82,45.85,36300.0,22.427,22.4319,22.3392,22.3539,36300.0
2008-06-02 09:55:00,45.85,45.86,45.78,45.81,13000.0,22.3539,22.3587,22.3197,22.3344,13000.0
2008-06-02 10:00:00,45.81,45.89,45.8,45.84,42600.0,22.3344,22.3734,22.3295,22.349,42600.0
2008-06-02 10:05:00,45.83,45.86,45.73,45.75,19600.0,22.3441,22.3587,22.2954,22.3051,19600.0
2008-06-02 10:10:00,45.73,45.88,45.69,45.69,24200.0,22.2954,22.3685,22.2759,22.2759,24200.0
2008-06-02 10:15:00,45.71,45.77,45.71,45.75,16300.0,22.2856,22.3149,22.2856,22.3051,16300.0
2008-06-02 10:20:00,45.75,45.78,45.7,45.77,35400.0,22.3051,22.3197,22.2807,22.3149,35400.0
2008-06-02 10:25:00,45.78,45.86,45.74,45.77,23000.0,22.3197,22.3587,22.3002,22.3149,23000.0
2008-06-02 10:30:00,45.75,45.77,45.67,45.75,47900.0,22.3051,22.3149,22.2661,22.3051,47900.0
2008-06-02 10:35:00,45.74,45.75,45.67,45.67,29700.0,22.3002,22.3051,22.2661,22.2661,29700.0
2008-06-02 10:40:00,45.68,45.72,45.67,45.69,17300.0,22.271,22.2905,22.2661,22.2759,17300.0
2008-06-02 10:45:00,45.68,45.78,45.68,45.78,21200.0,22.271,22.3197,22.271,22.3197,21200.0
2008-06-02 10:50:00,45.79,45.89,45.78,45.89,22100.0,22.3246,22.3734,22.3197,22.3734,22100.0
2008-06-02 10:55:00,45.89,45.9,45.85,45.88,19700.0,22.3734,22.3782,22.3539,22.3685,19700.0
2008-06-02 11:00:00,45.88,45.89,45.8,45.82,32700.0,22.3685,22.3734,22.3295,22.3392,32700.0
2008-06-02 11:05:00,45.81,45.9,45.8,45.9,36600.0,22.3344,22.3782,22.3295,22.3782,36600.0
2008-06-02 11:10:00,45.91,46.02,45.9,45.94,31600.0,22.3831,22.4368,22.3782,22.3977,31600.0
2008-06-02 11:15:00,45.93,45.94,45.86,45.93,18700.0,22.3929,22.3977,22.3587,22.3929,18700.0
2008-06-02 11:20:00,45.91,45.95,45.89,45.95,14400.0,22.3831,22.4026,22.3734,22.4026,14400.0
2008-06-02 11:25:00,45.94,45.99,45.94,45.96,15500.0,22.3977,22.4221,22.3977,22.4075,15500.0
2008-06-02 11:30:00,45.95,45.97,45.88,45.96,16000.0,22.4026,22.4124,22.3685,22.4075,16000.0
2008-06-02 11:35:00,45.96,45.98,45.8,45.81,44300.0,22.4075,22.4173,22.3295,22.3344,44300.0
2008-06-02 11:40:00,45.8,45.84,45.8,45.84,20500.0,22.3295,22.349,22.3295,22.349,20500.0
2008-06-02 11:45:00,45.84,45.86,45.8,45.82,17500.0,22.349,22.3587,22.3295,22.3392,17500.0
2008-06-02 11:50:00,45.82,45.83,45.8,45.81,14000.0,22.3392,22.3441,22.3295,22.3344,14000.0
2008-06-02 11:55:00,45.82,45.85,45.8,45.83,37400.0,22.3392,22.3539,22.3295,22.3441,37400.0
2008-06-02 12:00:00,45.83,45.86,45.8,45.84,58900.0,22.3441,22.3587,22.3295,22.349,58900.0
2008-06-02 12:05:00,45.85,45.9,45.83,45.85,16900.0,22.3539,22.3782,22.3441,22.3539,16900.0
2008-06-02 12:10:00,45.83,45.87,45.82,45.85,20200.0,22.3441,22.3636,22.3392,22.3539,20200.0
2008-06-02 12:15:00,45.84,45.85,45.82,45.82,19900.0,22.349,22.3539,22.3392,22.3392,19900.0
2008-06-02 12:20:00,45.82,45.83,45.81,45.83,17500.0,22.3392,22.3441,22.3344,22.3441,17500.0
2008-06-02 12:25:00,45.83,45.83,45.81,45.83,11200.0,22.3441,22.3441,22.3344,22.3441,11200.0
2008-06-02 12:30:00,45.82,45.85,45.79,45.82,37600.0,22.3392,22.3539,22.3246,22.3392,37600.0
2008-06-02 12:35:00,45.82,45.83,45.79,45.8,48800.0,22.3392,22.3441,22.3246,22.3295,48800.0
2008-06-02 12:40:00,45.81,45.81,45.75,45.78,45400.0,22.3344,22.3344,22.3051,22.3197,45400.0
2008-06-02 12:45:00,45.79,45.79,45.74,45.75,31700.0,22.3246,22.3246,22.3002,22.3051,31700.0
2008-06-02 12:50:00,45.75,45.79,45.74,45.76,12500.0,22.3051,22.3246,22.3002,22.31,12500.0
2008-06-02 12:55:00,45.77,45.77,45.73,45.75,14100.0,22.3149,22.3149,22.2954,22.3051,14100.0
2008-06-02 13:00:00,45.75,45.77,45.75,45.76,14600.0,22.3051,22.3149,22.3051,22.31,14600.0
2008-06-02 13:05:00,45.76,45.77,45.75,45.77,16900.0,22.31,22.3149,22.3051,22.3149,16900.0
2008-06-02 13:10:00,45.77,45.77,45.74,45.74,13900.0,22.3149,22.3149,22.3002,22.3002,13900.0
2008-06-02 13:15:00,45.74,45.74,45.72,45.72,30300.0,22.3002,22.3002,22.2905,22.2905,30300.0
2008-06-02 13:20:00,45.72,45.73,45.7,45.71,21000.0,22.2905,22.2954,22.2807,22.2856,21000.0
2008-06-02 13:25:00,45.71,45.72,45.71,45.71,9700.0,22.2856,22.2905,22.2856,22.2856,9700.0
2008-06-02 13:30:00,45.71,45.73,45.71,45.72,21900.0,22.2856,22.2954,22.2856,22.2905,21900.0
2008-06-02 13:35:00,45.73,45.76,45.71,45.76,18200.0,22.2954,22.31,22.2856,22.31,18200.0
2008-06-02 13:40:00,45.76,45.77,45.73,45.75,28300.0,22.31,22.3149,22.2954,22.3051,28300.0
2008-06-02 13:45:00,45.75,45.76,45.72,45.72,20700.0,22.3051,22.31,22.2905,22.2905,20700.0
2008-06-02 13:50:00,45.72,45.81,45.72,45.8,19300.0,22.2905,22.3344,22.2905,22.3295,19300.0
2008-06-02 13:55:00,45.81,45.81,45.8,45.81,10600.0,22.3344,22.3344,22.3295,22.3344,10600.0
2008-06-02 14:00:00,45.82,45.82,45.74,45.77,22000.0,22.3392,22.3392,22.3002,22.3149,22000.0
2008-06-02 14:05:00,45.76,45.78,45.76,45.77,19300.0,22.31,22.3197,22.31,22.3149,19300.0
2008-06-02 14:10:00,45.76,45.78,45.73,45.76,22400.0,22.31,22.3197,22.2954,22.31,22400.0
2008-06-02 14:15:00,45.77,45.8,45.76,45.79,13300.0,22.3149,22.3295,22.31,22.3246,13300.0
2008-06-02 14:20:00,45.79,45.81,45.78,45.81,17000.0,22.3246,22.3344,22.3197,22.3344,17000.0
2008-06-02 14:25:00,45.81,45.81,45.77,45.78,31700.0,22.3344,22.3344,22.3149,22.3197,31700.0
2008-06-02 14:30:00,45.78,45.8,45.75,45.76,32600.0,22.3197,22.3295,22.3051,22.31,32600.0
2008-06-02 14:35:00,45.75,45.8,45.73,45.76,45400.0,22.3051,22.3295,22.2954,22.31,45400.0
2008-06-02 14:40:00,45.76,45.79,45.74,45.75,15400.0,22.31,22.3246,22.3002,22.3051,15400.0
2008-06-02 14:45:00,45.75,45.77,45.74,45.77,17800.0,22.3051,22.3149,22.3002,22.3149,17800.0
2008-06-02 14:50:00,45.76,45.78,45.75,45.75,37100.0,22.31,22.3197,22.3051,22.3051,37100.0
2008-06-02 14:55:00,45.74,45.8,45.74,45.77,67200.0,22.3002,22.3295,22.3002,22.3149,67200.0
2008-06-02 15:00:00,45.77,45.78,45.75,45.78,36200.0,22.3149,22.3197,22.3051,22.3197,36200.0
2008-06-02 15:05:00,45.78,45.81,45.76,45.79,38400.0,22.3197,22.3344,22.31,22.3246,38400.0
2008-06-02 15:10:00,45.8,45.84,45.75,45.78,48000.0,22.3295,22.349,22.3051,22.3197,48000.0
2008-06-02 15:15:00,45.78,45.82,45.76,45.8,29900.0,22.3197,22.3392,22.31,22.3295,29900.0
2008-06-02 15:20:00,45.8,45.82,45.78,45.81,45400.0,22.3295,22.3392,22.3197,22.3344,45400.0
2008-06-02 15:25:00,45.8,45.91,45.8,45.89,50500.0,22.3295,22.3831,22.3295,22.3734,50500.0
2008-06-02 15:30:00,45.89,45.91,45.86,45.88,42400.0,22.3734,22.3831,22.3587,22.3685,42400.0
2008-06-02 15:35:00,45.87,45.9,45.8,45.8,45800.0,22.3636,22.3782,22.3295,22.3295,45800.0
2008-06-02 15:40:00,45.8,45.81,45.77,45.79,51700.0,22.3295,22.3344,22.3149,22.3246,51700.0
2008-06-02 15:45:00,45.78,45.86,45.78,45.85,47300.0,22.3197,22.3587,22.3197,22.3539,47300.0
2008-06-02 15:50:00,45.86,45.91,45.84,45.91,39400.0,22.3587,22.3831,22.349,22.3831,39400.0
2008-06-02 15:55:00,45.91,45.94,45.85,45.88,102600.0,22.3831,22.3977,22.3539,22.3685,102600.0
2008-06-03 09:30:00,46.0,46.24,46.0,46.17,44600.0,22.427,22.544,22.427,22.5099,44600.0
2008-06-03 09:35:00,46.17,46.22,46.13,46.19,19800.0,22.5099,22.5343,22.4904,22.5196,19800.0
2008-06-03 09:40:00,46.19,46.23,46.18,46.18,41200.0,22.5196,22.5391,22.5148,22.5148,41200.0
2008-06-03 09:45:00,46.16,46.23,46.16,46.21,73000.0,22.505,22.5391,22.505,22.5294,73000.0
2008-06-03 09:50:00,46.21,46.28,46.19,46.23,21800.0,22.5294,22.5635,22.5196,22.5391,21800.0
2008-06-03 09:55:00,46.24,46.24,46.13,46.13,27900.0,22.544,22.544,22.4904,22.4904,27900.0
2008-06-03 10:00:00,46.13,46.3,46.13,46.29,47200.0,22.4904,22.5733,22.4904,22.5684,47200.0
2008-06-03 10:05:00,46.3,46.3,46.22,46.22,17400.0,22.5733,22.5733,22.5343,22.5343,17400.0
2008-06-03 10:10:00,46.22,46.26,46.19,46.2,26000.0,22.5343,22.5538,22.5196,22.5245,26000.0
2008-06-03 10:15:00,46.2,46.2,46.07,46.1,33000.0,22.5245,22.5245,22.4611,22.4758,33000.0
2008-06-03 10:20:00,46.1,46.16,46.1,46.16,68400.0,22.4758,22.505,22.4758,22.505,68400.0
2008-06-03 10:25:00,46.17,46.17,46.08,46.09,39000.0,22.5099,22.5099,22.466,22.4709,39000.0
2008-06-03 10:30:00,46.09,46.1,46.05,46.1,35000.0,22.4709,22.4758,22.4514,22.4758,35000.0
2008-06-03 10:35:00,46.09,46.13,46.09,46.13,14600.0,22.4709,22.4904,22.4709,22.4904,14600.0
2008-06-03 10:40:00,46.13,46.16,46.12,46.15,23100.0,22.4904,22.505,22.4855,22.5001,23100.0
2008-06-03 10:45:00,46.15,46.16,46.13,46.15,32200.0,22.5001,22.505,22.4904,22.5001,32200.0
2008-06-03 10:50:00,46.16,46.2,46.15,46.2,147100.0,22.505,22.5245,22.5001,22.5245,147100.0
2008-06-03 10:55:00,46.2,46.31,46.18,46.3,27800.0,22.5245,22.5781,22.5148,22.5733,27800.0
2008-06-03 11:00:00,46.3,46.32,46.28,46.29,23300.0,22.5733,22.583,22.5635,22.5684,23300.0
2008-06-03 11:05:00,46.28,46.33,46.28,46.3,30500.0,22.5635,22.5879,22.5635,22.5733,30500.0
2008-06-03 11:10:00,46.31,46.37,46.26,46.35,55000.0,22.5781,22.6074,22.5538,22.5976,55000.0
2008-06-03 11:15:00,46.34,46.39,46.29,46.29,58500.0,22.5928,22.6171,22.5684,22.5684,58500.0
2008-06-03 11:20:00,46.29,46.31,46.29,46.29,9800.0,22.5684,22.5781,22.5684,22.5684,9800.0
2008-06-03 11:25:00,46.3,46.37,46.29,46.37,19400.0,22.5733,22.6074,22.5684,22.6074,19400.0
2008-06-03 11:30:00,46.37,46.39,46.34,46.35,15400.0,22.6074,22.6171,22.5928,22.5976,15400.0
2008-06-03 11:35:00,46.34,46.38,46.34,46.37,15600.0,22.5928,22.6123,22.5928,22.6074,15600.0
2008-06-03 11:40:00,46.37,46.46,46.37,46.45,35300.0,22.6074,22.6513,22.6074,22.6464,35300.0
2008-06-03 11:45:00,46.46,46.46,46.42,46.42,9200.0,22.6513,22.6513,22.6318,22.6318,9200.0
2008-06-03 11:50:00,46.43,46.46,46.39,46.45,13900.0,22.6366,22.6513,22.6171,22.6464,13900.0
2008-06-03 11:55:00,46.46,46.47,46.44,46.47,8500.0,22.6513,22.6561,22.6415,22.6561,8500.0
2008-06-03 12:00:00,46.47,46.49,46.45,46.45,16100.0,22.6561,22.6659,22.6464,22.6464,16100.0
2008-06-03 12:05:00,46.47,46.47,46.45,46.45,15400.0,22.6561,22.6561,22.6464,22.6464,15400.0
2008-06-03 12:10:00,46.45,46.49,46.45,46.45,21400.0,22.6464,22.6659,22.6464,22.6464,21400.0
2008-06-03 12:15:00,46.46,46.48,46.45,46.45,17500.0,22.6513,22.661,22.6464,22.6464,17500.0
2008-06-03 12:20:00,46.46,46.51,46.45,46.48,22900.0,22.6513,22.6756,22.6464,22.661,22900.0
2008-06-03 12:25:00,46.47,46.48,46.44,46.45,15600.0,22.6561,22.661,22.6415,22.6464,15600.0
2008-06-03 12:30:00,46.45,46.48,46.42,46.45,23100.0,22.6464,22.661,22.6318,22.6464,23100.0
2008-06-03 12:35:00,46.45,46.47,46.42,46.45,18500.0,22.6464,22.6561,22.6318,22.6464,18500.0
2008-06-03 12:40:00,46.44,46.45,46.42,46.42,9800.0,22.6415,22.6464,22.6318,22.6318,9800.0
2008-06-03 12:45:00,46.42,46.48,46.41,46.43,18000.0,22.6318,22.661,22.6269,22.6366,18000.0
2008-06-03 12:50:00,46.44,46.44,46.38,46.4,32700.0,22.6415,22.6415,22.6123,22.622,32700.0
2008-06-03 12:55:00,46.4,46.41,46.34,46.34,18000.0,22.622,22.6269,22.5928,22.5928,18000.0
2008-06-03 13:00:00,46.36,46.42,46.34,46.41,12500.0,22.6025,22.6318,22.5928,22.6269,12500.0
2008-06-03 13:05:00,46.41,46.47,46.41,46.46,20400.0,22.6269,22.6561,22.6269,22.6513,20400.0
2008-06-03 13:10:00,46.46,46.51,46.46,46.5,24700.0,22.6513,22.6756,22.6513,22.6708,24700.0
2008-06-03 13:15:00,46.49,46.55,46.49,46.55,39600.0,22.6659,22.6952,22.6659,22.6952,39600.0
2008-06-03 13:20:00,46.56,46.56,46.51,46.54,15200.0,22.7,22.7,22.6756,22.6903,15200.0
2008-06-03 13:25:00,46.54,46.56,46.5,46.5,35200.0,22.6903,22.7,22.6708,22.6708,35200.0
2008-06-03 13:30:00,46.5,46.5,46.41,46.45,62100.0,22.6708,22.6708,22.6269,22.6464,62100.0
2008-06-03 13:35:00,46.45,46.46,46.4,46.4,15100.0,22.6464,22.6513,22.622,22.622,15100.0
2008-06-03 13:40:00,46.4,46.47,46.37,46.46,21400.0,22.622,22.6561,22.6074,22.6513,21400.0
2008-06-03 13:45:00,46.47,46.47,46.3,46.37,37700.0,22.6561,22.6561,22.5733,22.6074,37700.0
2008-06-03 13:50:00,46.36,46.36,46.25,46.3,40200.0,22.6025,22.6025,22.5489,22.5733,40200.0
2008-06-03 13:55:00,46.3,46.35,46.24,46.29,40000.0,22.5733,22.5976,22.544,22.5684,40000.0
2008-06-03 14:00:00,46.3,46.33,46.24,46.33,25800.0,22.5733,22.5879,22.544,22.5879,25800.0
2008-06-03 14:05:00,46.32,46.33,46.19,46.28,39200.0,22.583,22.5879,22.5196,22.5635,39200.0
2008-06-03 14:10:00,46.29,46.33,46.28,46.32,38200.0,22.5684,22.5879,22.5635,22.583,38200.0
2008-06-03 14:15:00,46.32,46.35,46.3,46.31,15100.0,22.583,22.5976,22.5733,22.5781,15100.0
2008-06-03 14:20:00,46.31,46.37,46.29,46.32,46100.0,22.5781,22.6074,22.5684,22.583,46100.0
2008-06-03 14:25:00,46.31,46.35,46.3,46.33,25700.0,22.5781,22.5976,22.5733,22.5879,25700.0
2008-06-03 14:30:00,46.33,46.44,46.32,46.4,71800.0,22.5879,22.6415,22.583,22.622,71800.0
2008-06-03 14:35:00,46.39,46.49,46.38,46.46,83300.0,22.6171,22.6659,22.6123,22.6513,83300.0
2008-06-03 14:40:00,46.44,46.56,46.43,46.54,45300.0,22.6415,22.7,22.6366,22.6903,45300.0
2008-06-03 14:45:00,46.54,46.64,46.53,46.64,74600.0,22.6903,22.739,22.6854,22.739,74600.0
2008-06-03 14:50:00,46.65,46.67,46.6,46.6,203100.0,22.7439,22.7537,22.7195,22.7195,203100.0
2008-06-03 14:55:00,46.6,46.64,46.45,46.47,62400.0,22.7195,22.739,22.6464,22.6561,62400.0
2008-06-03 15:00:00,46.47,46.53,46.38,46.47,69200.0,22.6561,22.6854,22.6123,22.6561,69200.0
2008-06-03 15:05:00,46.48,46.73,46.46,46.63,133500.0,22.661,22.7829,22.6513,22.7342,133500.0
2008-06-03 15:10:00,46.63,46.64,46.58,46.58,37600.0,22.7342,22.739,22.7098,22.7098,37600.0
2008-06-03 15:15:00,46.58,46.63,46.57,46.63,32200.0,22.7098,22.7342,22.7049,22.7342,32200.0
2008-06-03 15:20:00,46.62,46.71,46.61,46.7,115300.0,22.7293,22.7732,22.7244,22.7683,115300.0
2008-06-03 15:25:00,46.7,46.75,46.67,46.73,54100.0,22.7683,22.7927,22.7537,22.7829,54100.0
2008-06-03 15:30:00,46.72,46.74,46.59,46.69,65900.0,22.778,22.7878,22.7147,22.7634,65900.0
2008-06-03 15:35:00,46.68,46.68,46.6,46.64,66100.0,22.7585,22.7585,22.7195,22.739,66100.0
2008-06-03 15:40:00,46.65,46.65,46.52,46.53,63000.0,22.7439,22.7439,22.6805,22.6854,63000.0
2008-06-03 15:45:00,46.53,46.56,46.5,46.56,47000.0,22.6854,22.7,22.6708,22.7,47000.0
2008-06-03 15:50:00,46.55,46.6,46.5,46.57,70800.0,22.6952,22.7195,22.6708,22.7049,70800.0
2008-06-03 15:55:00,46.57,46.6,46.51,46.51,78800.0,22.7049,22.7195,22.6756,22.6756,78800.0
2008-06-04 09:30:00,46.28,46.7,46.28,46.66,27000.0,22.5635,22.7683,22.5635,22.7488,27000.0
2008-06-04 09:35:00,46.66,46.94,46.63,46.92,25500.0,22.7488,22.8853,22.7342,22.8755,25500.0
2008-06-04 09:40:00,46.94,47.04,46.89,46.9,50300.0,22.8853,22.934,22.8609,22.8658,50300.0
2008-06-04 09:45:00,46.91,46.93,46.8,46.87,33400.0,22.8707,22.8804,22.817,22.8512,33400.0
2008-06-04 09:50:00,46.86,46.86,46.78,46.79,18100.0,22.8463,22.8463,22.8073,22.8122,18100.0
2008-06-04 09:55:00,46.82,46.82,46.74,46.81,20500.0,22.8268,22.8268,22.7878,22.8219,20500.0
2008-06-04 10:00:00,46.81,46.86,46.64,46.66,38800.0,22.8219,22.8463,22.739,22.7488,38800.0
2008-06-04 10:05:00,46.66,46.67,46.47,46.5,27600.0,22.7488,22.7537,22.6561,22.6708,27600.0
2008-06-04 10:10:00,46.51,46.64,46.51,46.59,35500.0,22.6756,22.739,22.6756,22.7147,35500.0
2008-06-04 10:15:00,46.58,46.63,46.57,46.62,20700.0,22.7098,22.7342,22.7049,22.7293,20700.0
2008-06-04 10:20:00,46.59,46.67,46.57,46.65,19500.0,22.7147,22.7537,22.7049,22.7439,19500.0
2008-06-04 10:25:00,46.67,46.77,46.66,46.74,30300.0,22.7537,22.8024,22.7488,22.7878,30300.0
2008-06-04 10:30:00,46.73,46.73,46.61,46.68,42200.0,22.7829,22.7829,22.7244,22.7585,42200.0
2008-06-04 10:35:00,46.65,46.77,46.61,46.65,56100.0,22.7439,22.8024,22.7244,22.7439,56100.0
2008-06-04 10:40:00,46.68,46.68,46.61,46.65,35700.0,22.7585,22.7585,22.7244,22.7439,35700.0
2008-06-04 10:45:00,46.64,46.68,46.64,46.65,17700.0,22.739,22.7585,22.739,22.7439,17700.0
2008-06-04 10:50:00,46.64,46.66,46.59,46.6,23000.0,22.739,22.7488,22.7147,22.7195,23000.0
2008-06-04 10:55:00,46.6,46.7,46.59,46.64,30300.0,22.7195,22.7683,22.7147,22.739,30300.0
2008-06-04 11:00:00,46.65,46.65,46.58,46.59,22000.0,22.7439,22.7439,22.7098,22.7147,22000.0
2008-06-04 11:05:00,46.59,46.61,46.57,46.61,27100.0,22.7147,22.7244,22.7049,22.7244,27100.0
2008-06-04 11:10:00,46.61,46.62,46.54,46.54,25200.0,22.7244,22.7293,22.6903,22.6903,25200.0
2008-06-04 11:15:00,46.55,46.64,46.54,46.6,15900.0,22.6952,22.739,22.6903,22.7195,15900.0
2008-06-04 11:20:00,46.62,46.68,46.61,46.67,16900.0,22.7293,22.7585,22.7244,22.7537,16900.0
2008-06-04 11:25:00,46.67,46.71,46.67,46.7,11600.0,22.7537,22.7732,22.7537,22.7683,11600.0
2008-06-04 11:30:00,46.69,46.72,46.69,46.71,10400.0,22.7634,22.778,22.7634,22.7732,10400.0
2008-06-04 11:35:00,46.71,46.75,46.7,46.74,9300.0,22.7732,22.7927,22.7683,22.7878,9300.0
2008-06-04 11:40:00,46.75,46.82,46.74,46.81,6800.0,22.7927,22.8268,22.7878,22.8219,6800.0
2008-06-04 11:45:00,46.81,46.84,46.81,46.82,18000.0,22.8219,22.8365,22.8219,22.8268,18000.0
2008-06-04 11:50:00,46.82,46.89,46.82,46.89,25500.0,22.8268,22.8609,22.8268,22.8609,25500.0
2008-06-04 11:55:00,46.88,46.91,46.88,46.89,9900.0,22.856,22.8707,22.856,22.8609,9900.0
2008-06-04 12:00:00,46.89,46.9,46.83,46.88,20900.0,22.8609,22.8658,22.8317,22.856,20900.0
2008-06-04 12:05:00,46.88,46.96,46.87,46.95,14300.0,22.856,22.895,22.8512,22.8902,14300.0
2008-06-04 12:10:00,46.95,47.0,46.95,46.99,15400.0,22.8902,22.9145,22.8902,22.9097,15400.0
2008-06-04 12:15:00,46.99,47.08,46.99,47.07,45700.0,22.9097,22.9535,22.9097,22.9487,45700.0
2008-06-04 12:20:00,47.07,47.08,47.05,47.06,8400.0,22.9487,22.9535,22.9389,22.9438,8400.0
2008-06-04 12:25:00,47.05,47.06,46.94,46.95,33300.0,22.9389,22.9438,22.8853,22.8902,33300.0
2008-06-04 12:30:00,46.96,47.03,46.96,47.03,10700.0,22.895,22.9292,22.895,22.9292,10700.0
2008-06-04 12:35:00,47.03,47.05,46.91,46.95,22400.0,22.9292,22.9389,22.8707,22.8902,22400.0
2008-06-04 12:40:00,46.94,46.94,46.81,46.82,26400.0,22.8853,22.8853,22.8219,22.8268,26400.0
2008-06-04 12:45:00,46.85,46.9,46.84,46.86,13200.0,22.8414,22.8658,22.8365,22.8463,13200.0
2008-06-04 12:50:00,46.88,46.93,46.86,46.92,7300.0,22.856,22.8804,22.8463,22.8755,7300.0
2008-06-04 12:55:00,46.9,46.96,46.89,46.96,10000.0,22.8658,22.895,22.8609,22.895,10000.0
2008-06-04 13:00:00,46.93,47.02,46.93,47.02,7400.0,22.8804,22.9243,22.8804,22.9243,7400.0
2008-06-04 13:05:00,47.03,47.03,46.87,46.92,22400.0,22.9292,22.9292,22.8512,22.8755,22400.0
2008-06-04 13:10:00,46.93,47.03,46.93,47.03,14400.0,22.8804,22.9292,22.8804,22.9292,14400.0
2008-06-04 13:15:00,47.04,47.07,47.04,47.05,6700.0,22.934,22.9487,22.934,22.9389,6700.0
2008-06-04 13:20:00,47.03,47.12,46.98,47.08,64300.0,22.9292,22.9731,22.9048,22.9535,64300.0
2008-06-04 13:25:00,47.07,47.1,47.03,47.05,13300.0,22.9487,22.9633,22.9292,22.9389,13300.0
2008-06-04 13:30:00,47.05,47.06,47.02,47.06,20400.0,22.9389,22.9438,22.9243,22.9438,20400.0
2008-06-04 13:35:00,47.07,47.07,47.01,47.01,13000.0,22.9487,22.9487,22.9194,22.9194,13000.0
2008-06-04 13:40:00,47.01,47.03,46.97,46.97,11000.0,22.9194,22.9292,22.8999,22.8999,11000.0
2008-06-04 13:45:00,46.97,46.98,46.91,46.91,15100.0,22.8999,22.9048,22.8707,22.8707,15100.0
2008-06-04 13:50:00,46.91,46.99,46.9,46.97,11500.0,22.8707,22.9097,22.8658,22.8999,11500.0
2008-06-04 13:55:00,46.97,46.97,46.92,46.93,9000.0,22.8999,22.8999,22.8755,22.8804,9000.0
2008-06-04 14:00:00,46.92,46.94,46.91,46.93,12500.0,22.8755,22.8853,22.8707,22.8804,12500.0
2008-06-04 14:05:00,46.92,46.93,46.85,46.85,23200.0,22.8755,22.8804,22.8414,22.8414,23200.0
2008-06-04 14:10:00,46.85,46.87,46.73,46.73,35900.0,22.8414,22.8512,22.7829,22.7829,35900.0
2008-06-04 14:15:00,46.73,46.84,46.73,46.78,24100.0,22.7829,22.8365,22.7829,22.8073,24100.0
2008-06-04 14:20:00,46.79,46.86,46.77,46.84,17000.0,22.8122,22.8463,22.8024,22.8365,17000.0
2008-06-04 14:25:00,46.84,46.85,46.79,46.8,20600.0,22.8365,22.8414,22.8122,22.817,20600.0
2008-06-04 14:30:00,46.79,46.81,46.72,46.8,22900.0,22.8122,22.8219,22.778,22.817,22900.0
2008-06-04 14:35:00,46.81,46.96,46.8,46.95,44800.0,22.8219,22.895,22.817,22.8902,44800.0
2008-06-04 14:40:00,46.96,46.97,46.87,46.89,20600.0,22.895,22.8999,22.8512,22.8609,20600.0
2008-06-04 14:45:00,46.88,46.88,46.73,46.74,47200.0,22.856,22.856,22.7829,22.7878,47200.0
2008-06-04 14:50:00,46.74,46.79,46.64,46.68,31500.0,22.7878,22.8122,22.739,22.7585,31500.0
2008-06-04 14:55:00,46.68,46.69,46.6,46.65,32500.0,22.7585,22.7634,22.7195,22.7439,32500.0
2008-06-04 15:00:00,46.64,46.75,46.62,46.71,30800.0,22.739,22.7927,22.7293,22.7732,30800.0
2008-06-04 15:05:00,46.71,46.83,46.7,46.76,31400.0,22.7732,22.8317,22.7683,22.7975,31400.0
2008-06-04 15:10:00,46.76,46.77,46.64,46.73,26900.0,22.7975,22.8024,22.739,22.7829,26900.0
2008-06-04 15:15:00,46.74,46.88,46.63,46.69,65500.0,22.7878,22.856,22.7342,22.7634,65500.0
2008-06-04 15:20:00,46.69,46.89,46.68,46.88,27100.0,22.7634,22.8609,22.7585,22.856,27100.0
2008-06-04 15:25:00,46.89,46.91,46.72,46.75,31600.0,22.8609,22.8707,22.778,22.7927,31600.0
2008-06-04 15:30:00,46.76,46.82,46.69,46.77,36100.0,22.7975,22.8268,22.7634,22.8024,36100.0
2008-06-04 15:35:00,46.77,46.81,46.75,46.81,24500.0,22.8024,22.8219,22.7927,22.8219,24500.0
2008-06-04 15:40:00,46.8,46.89,46.79,46.88,53700.0,22.817,22.8609,22.8122,22.856,53700.0
2008-06-04 15:45:00,46.88,47.13,46.87,47.08,84500.0,22.856,22.9779,22.8512,22.9535,84500.0
2008-06-04 15:50:00,47.08,47.12,46.95,47.02,81700.0,22.9535,22.9731,22.8902,22.9243,81700.0
2008-06-04 15:55:00,47.02,47.02,46.91,46.94,85300.0,22.9243,22.9243,22.8707,22.8853,85300.0
2008-06-05 09:30:00,47.12,47.12,46.5,46.54,42300.0,22.9731,22.9731,22.6708,22.6903,42300.0
2008-06-05 09:35:00,46.53,46.65,46.5,46.65,23500.0,22.6854,22.7439,22.6708,22.7439,23500.0
2008-06-05 09:40:00,46.63,46.87,46.63,46.82,36200.0,22.7342,22.8512,22.7342,22.8268,36200.0
2008-06-05 09:45:00,46.83,46.85,46.65,46.76,25100.0,22.8317,22.8414,22.7439,22.7975,25100.0
2008-06-05 09:50:00,46.77,46.87,46.69,46.74,23000.0,22.8024,22.8512,22.7634,22.7878,23000.0
2008-06-05 09:55:00,46.77,46.84,46.77,46.78,11100.0,22.8024,22.8365,22.8024,22.8073,11100.0
2008-06-05 10:00:00,46.79,46.82,46.63,46.81,30500.0,22.8122,22.8268,22.7342,22.8219,30500.0
2008-06-05 10:05:00,46.82,46.97,46.81,46.97,34300.0,22.8268,22.8999,22.8219,22.8999,34300.0
2008-06-05 10:10:00,46.98,47.03,46.96,47.03,25400.0,22.9048,22.9292,22.895,22.9292,25400.0
2008-06-05 10:15:00,47.05,47.08,46.97,47.02,35100.0,22.9389,22.9535,22.8999,22.9243,35100.0
2008-06-05 10:20:00,47.02,47.03,46.92,47.02,20300.0,22.9243,22.9292,22.8755,22.9243,20300.0
2008-06-05 10:25:00,47.02,47.03,46.96,46.98,18300.0,22.9243,22.9292,22.895,22.9048,18300.0
2008-06-05 10:30:00,46.98,46.99,46.93,46.94,35700.0,22.9048,22.9097,22.8804,22.8853,35700.0
2008-06-05 10:35:00,46.95,46.95,46.73,46.73,58700.0,22.8902,22.8902,22.7829,22.7829,58700.0
2008-06-05 10:40:00,46.73,46.74,46.64,46.68,39100.0,22.7829,22.7878,22.739,22.7585,39100.0
2008-06-05 10:45:00,46.69,46.79,46.69,46.79,29800.0,22.7634,22.8122,22.7634,22.8122,29800.0
2008-06-05 10:50:00,46.79,46.8,46.73,46.75,18500.0,22.8122,22.817,22.7829,22.7927,18500.0
2008-06-05 10:55:00,46.75,46.76,46.68,46.68,53200.0,22.7927,22.7975,22.7585,22.7585,53200.0
2008-06-05 11:00:00,46.69,46.71,46.64,46.64,27400.0,22.7634,22.7732,22.739,22.739,27400.0
2008-06-05 11:05:00,46.64,46.66,46.61,46.61,21300.0,22.739,22.7488,22.7244,22.7244,21300.0
2008-06-05 11:10:00,46.62,46.63,46.59,46.63,11800.0,22.7293,22.7342,22.7147,22.7342,11800.0
2008-06-05 11:15:00,46.62,46.74,46.62,46.74,93400.0,22.7293,22.7878,22.7293,22.7878,93400.0
2008-06-05 11:20:00,46.75,46.8,46.66,46.67,47100.0,22.7927,22.817,22.7488,22.7537,47100.0
2008-06-05 11:25:00,46.67,46.71,46.67,46.7,21000.0,22.7537,22.7732,22.7537,22.7683,21000.0
2008-06-05 11:30:00,46.69,46.7,46.67,46.68,13100.0,22.7634,22.7683,22.7537,22.7585,13100.0
2008-06-05 11:35:00,46.7,46.7,46.68,46.7,20200.0,22.7683,22.7683,22.7585,22.7683,20200.0
2008-06-05 11:40:00,46.69,46.71,46.68,46.69,24100.0,22.7634,22.7732,22.7585,22.7634,24100.0
2008-06-05 11:45:00,46.68,46.71,46.66,46.7,74600.0,22.7585,22.7732,22.7488,22.7683,74600.0
2008-06-05 11:50:00,46.71,46.76,46.71,46.75,22000.0,22.7732,22.7975,22.7732,22.7927,22000.0
2008-06-05 11:55:00,46.75,46.76,46.73,46.75,21700.0,22.7927,22.7975,22.7829,22.7927,21700.0
2008-06-05 12:00:00,46.75,46.84,46.74,46.83,24200.0,22.7927,22.8365,22.7878,22.8317,24200.0
2008-06-05 12:05:00,46.84,46.84,46.78,46.78,16000.0,22.8365,22.8365,22.8073,22.8073,16000.0
2008-06-05 12:10:00,46.78,46.8,46.76,46.8,17900.0,22.8073,22.817,22.7975,22.817,17900.0
2008-06-05 12:15:00,46.79,46.82,46.79,46.81,8700.0,22.8122,22.8268,22.8122,22.8219,8700.0
2008-06-05 12:20:00,46.82,46.97,46.82,46.97,20100.0,22.8268,22.8999,22.8268,22.8999,20100.0
2008-06-05 12:25:00,46.97,47.07,46.96,46.97,64300.0,22.8999,22.9487,22.895,22.8999,64300.0
2008-06-05 12:30:00,46.98,46.99,46.96,46.99,18900.0,22.9048,22.9097,22.895,22.9097,18900.0
2008-06-05 12:35:00,46.98,47.0,46.97,46.98,13400.0,22.9048,22.9145,22.8999,22.9048,13400.0
2008-06-05 12:40:00,46.98,47.05,46.98,47.04,11500.0,22.9048,22.9389,22.9048,22.934,11500.0
2008-06-05 12:45:00,47.03,47.04,47.0,47.01,11800.0,22.9292,22.934,22.9145,22.9194,11800.0
2008-06-05 12:50:00,47.02,47.08,47.02,47.08,16600.0,22.9243,22.9535,22.9243,22.9535,16600.0
2008-06-05 12:55:00,47.07,47.15,47.06,47.13,21600.0,22.9487,22.9877,22.9438,22.9779,21600.0
2008-06-05 13:00:00,47.15,47.15,47.13,47.14,28800.0,22.9877,22.9877,22.9779,22.9828,28800.0
2008-06-05 13:05:00,47.13,47.17,47.11,47.16,29000.0,22.9779,22.9974,22.9682,22.9926,29000.0
2008-06-05 13:10:00,47.17,47.19,47.14,47.18,26300.0,22.9974,23.0072,22.9828,23.0023,26300.0
2008-06-05 13:15:00,47.17,47.2,47.16,47.19,19300.0,22.9974,23.0121,22.9926,23.0072,19300.0
2008-06-05 13:20:00,47.2,47.21,47.13,47.14,16700.0,23.0121,23.0169,22.9779,22.9828,16700.0
2008-06-05 13:25:00,47.14,47.19,47.13,47.18,11500.0,22.9828,23.0072,22.9779,23.0023,11500.0
2008-06-05 13:30:00,47.18,47.18,47.13,47.15,12700.0,23.0023,23.0023,22.9779,22.9877,12700.0
2008-06-05 13:35:00,47.16,47.16,47.13,47.15,13800.0,22.9926,22.9926,22.9779,22.9877,13800.0
2008-06-05 13:40:00,47.15,47.22,47.15,47.22,11200.0,22.9877,23.0218,22.9877,23.0218,11200.0
2008-06-05 13:45:00,47.22,47.24,47.17,47.18,12700.0,23.0218,23.0316,22.9974,23.0023,12700.0
2008-06-05 13:50:00,47.18,47.22,47.12,47.13,20000.0,23.0023,23.0218,22.9731,22.9779,20000.0
2008-06-05 13:55:00,47.13,47.13,47.12,47.12,9000.0,22.9779,22.9779,22.9731,22.9731,9000.0
2008-06-05 14:00:00,47.12,47.13,47.08,47.09,13500.0,22.9731,22.9779,22.9535,22.9584,13500.0
2008-06-05 14:05:00,47.08,47.11,47.07,47.11,11900.0,22.9535,22.9682,22.9487,22.9682,11900.0
2008-06-05 14:10:00,47.11,47.19,47.11,47.18,15000.0,22.9682,23.0072,22.9682,23.0023,15000.0
2008-06-05 14:15:00,47.17,47.2,47.17,47.19,16800.0,22.9974,23.0121,22.9974,23.0072,16800.0
2008-06-05 14:20:00,47.19,47.19,47.06,47.1,57800.0,23.0072,23.0072,22.9438,22.9633,57800.0
2008-06-05 14:25:00,47.11,47.17,47.08,47.1,23200.0,22.9682,22.9974,22.9535,22.9633,23200.0
2008-06-05 14:30:00,47.1,47.18,47.1,47.12,19300.0,22.9633,23.0023,22.9633,22.9731,19300.0
2008-06-05 14:35:00,47.12,47.19,47.12,47.19,17600.0,22.9731,23.0072,22.9731,23.0072,17600.0
2008-06-05 14:40:00,47.18,47.2,47.16,47.18,13400.0,23.0023,23.0121,22.9926,23.0023,13400.0
2008-06-05 14:45:00,47.19,47.25,47.19,47.22,14600.0,23.0072,23.0364,23.0072,23.0218,14600.0
2008-06-05 14:50:00,47.21,47.21,47.16,47.2,13000.0,23.0169,23.0169,22.9926,23.0121,13000.0
2008-06-05 14:55:00,47.2,47.31,47.19,47.31,22000.0,23.0121,23.0657,23.0072,23.0657,22000.0
2008-06-05 15:00:00,47.3,47.31,47.23,47.24,20500.0,23.0608,23.0657,23.0267,23.0316,20500.0
2008-06-05 15:05:00,47.24,47.38,47.24,47.38,28400.0,23.0316,23.0998,23.0316,23.0998,28400.0
2008-06-05 15:10:00,47.37,47.38,47.27,47.28,24100.0,23.0949,23.0998,23.0462,23.0511,24100.0
2008-06-05 15:15:00,47.28,47.32,47.28,47.29,16800.0,23.0511,23.0706,23.0511,23.0559,16800.0
2008-06-05 15:20:00,47.29,47.37,47.28,47.36,18500.0,23.0559,23.0949,23.0511,23.0901,18500.0
2008-06-05 15:25:00,47.36,47.39,47.31,47.35,22400.0,23.0901,23.1047,23.0657,23.0852,22400.0
2008-06-05 15:30:00,47.33,47.34,47.29,47.32,25300.0,23.0754,23.0803,23.0559,23.0706,25300.0
2008-06-05 15:35:00,47.32,47.33,47.28,47.29,24500.0,23.0706,23.0754,23.0511,23.0559,24500.0
2008-06-05 15:40:00,47.29,47.36,47.26,47.28,48200.0,23.0559,23.0901,23.0413,23.0511,48200.0
2008-06-05 15:45:00,47.29,47.32,47.28,47.31,32500.0,23.0559,23.0706,23.0511,23.0657,32500.0
2008-06-05 15:50:00,47.32,47.39,47.29,47.32,55500.0,23.0706,23.1047,23.0559,23.0706,55500.0
2008-06-05 15:55:00,47.32,47.42,47.32,47.35,70700.0,23.0706,23.1193,23.0706,23.0852,70700.0
2008-06-06 09:30:00,47.1,47.1,46.53,46.83,7400.0,22.9633,22.9633,22.6854,22.8317,7400.0
2008-06-06 09:35:00,46.91,47.25,46.81,47.18,66100.0,22.8707,23.0364,22.8219,23.0023,66100.0
2008-06-06 09:40:00,47.18,47.22,47.04,47.11,22200.0,23.0023,23.0218,22.934,22.9682,22200.0
2008-06-06 09:45:00,47.12,47.24,47.04,47.15,27700.0,22.9731,23.0316,22.934,22.9877,27700.0
2008-06-06 09:50:00,47.15,47.21,47.01,47.17,26500.0,22.9877,23.0169,22.9194,22.9974,26500.0
2008-06-06 09:55:00,47.17,47.29,47.1,47.1,19400.0,22.9974,23.0559,22.9633,22.9633,19400.0
2008-06-06 10:00:00,47.09,47.19,46.84,46.91,43200.0,22.9584,23.0072,22.8365,22.8707,43200.0
2008-06-06 10:05:00,46.91,46.92,46.81,46.89,19900.0,22.8707,22.8755,22.8219,22.8609,19900.0
2008-06-06 10:10:00,46.89,46.94,46.88,46.89,8500.0,22.8609,22.8853,22.856,22.8609,8500.0
2008-06-06 10:15:00,46.86,46.9,46.79,46.8,17600.0,22.8463,22.8658,22.8122,22.817,17600.0
2008-06-06 10:20:00,46.82,46.9,46.76,46.9,16000.0,22.8268,22.8658,22.7975,22.8658,16000.0
2008-06-06 10:25:00,46.9,46.92,46.78,46.8,19800.0,22.8658,22.8755,22.8073,22.817,19800.0
2008-06-06 10:30:00,46.81,46.81,46.74,46.77,15900.0,22.8219,22.8219,22.7878,22.8024,15900.0
2008-06-06 10:35:00,46.78,46.82,46.7,46.75,32000.0,22.8073,22.8268,22.7683,22.7927,32000.0
2008-06-06 10:40:00,46.73,46.74,46.61,46.65,34100.0,22.7829,22.7878,22.7244,22.7439,34100.0
2008-06-06 10:45:00,46.65,46.71,46.61,46.7,18200.0,22.7439,22.7732,22.7244,22.7683,18200.0
2008-06-06 10:50:00,46.68,46.71,46.65,46.68,12200.0,22.7585,22.7732,22.7439,22.7585,12200.0
2008-06-06 10:55:00,46.69,46.7,46.62,46.62,14500.0,22.7634,22.7683,22.7293,22.7293,14500.0
2008-06-06 11:00:00,46.62,46.66,46.58,46.63,29200.0,22.7293,22.7488,22.7098,22.7342,29200.0
2008-06-06 11:05:00,46.61,46.61,46.41,46.49,40900.0,22.7244,22.7244,22.6269,22.6659,40900.0
2008-06-06 11:10:00,46.52,46.52,46.46,46.47,19400.0,22.6805,22.6805,22.6513,22.6561,19400.0
2008-06-06 11:15:00,46.46,46.58,46.46,46.54,31700.0,22.6513,22.7098,22.6513,22.6903,31700.0
2008-06-06 11:20:00,46.55,46.6,46.53,46.59,21200.0,22.6952,22.7195,22.6854,22.7147,21200.0
2008-06-06 11:25:00,46.59,46.69,46.47,46.48,31200.0,22.7147,22.7634,22.6561,22.661,31200.0
2008-06-06 11:30:00,46.49,46.59,46.48,46.54,19800.0,22.6659,22.7147,22.661,22.6903,19800.0
2008-06-06 11:35:00,46.55,46.66,46.53,46.62,27900.0,22.6952,22.7488,22.6854,22.7293,27900.0
2008-06-06 11:40:00,46.63,46.63,46.53,46.55,31500.0,22.7342,22.7342,22.6854,22.6952,31500.0
2008-06-06 11:45:00,46.55,46.62,46.54,46.57,17900.0,22.6952,22.7293,22.6903,22.7049,17900.0
2008-06-06 11:50:00,46.56,46.57,46.52,46.54,10900.0,22.7,22.7049,22.6805,22.6903,10900.0
2008-06-06 11:55:00,46.54,46.55,46.48,46.53,32000.0,22.6903,22.6952,22.661,22.6854,32000.0
2008-06-06 12:00:00,46.53,46.56,46.51,46.53,17900.0,22.6854,22.7,22.6756,22.6854,17900.0
2008-06-06 12:05:00,46.53,46.55,46.48,46.5,26900.0,22.6854,22.6952,22.661,22.6708,26900.0
2008-06-06 12:10:00,46.49,46.52,46.46,46.46,11600.0,22.6659,22.6805,22.6513,22.6513,11600.0
2008-06-06 12:15:00,46.47,46.48,46.39,46.4,20200.0,22.6561,22.661,22.6171,22.622,20200.0
2008-06-06 12:20:00,46.4,46.41,46.34,46.37,22200.0,22.622,22.6269,22.5928,22.6074,22200.0
2008-06-06 12:25:00,46.38,46.41,46.36,46.4,28800.0,22.6123,22.6269,22.6025,22.622,28800.0
2008-06-06 12:30:00,46.39,46.5,46.38,46.48,19600.0,22.6171,22.6708,22.6123,22.661,19600.0
2008-06-06 12:35:00,46.48,46.58,46.46,46.55,32300.0,22.661,22.7098,22.6513,22.6952,32300.0
2008-06-06 12:40:00,46.55,46.56,46.47,46.49,12800.0,22.6952,22.7,22.6561,22.6659,12800.0
2008-06-06 12:45:00,46.48,46.51,46.47,46.51,15200.0,22.661,22.6756,22.6561,22.6756,15200.0
2008-06-06 12:50:00,46.49,46.49,46.38,46.42,19200.0,22.6659,22.6659,22.6123,22.6318,19200.0
2008-06-06 12:55:00,46.4,46.41,46.37,46.38,7400.0,22.622,22.6269,22.6074,22.6123,7400.0
2008-06-06 13:00:00,46.39,46.39,46.23,46.25,26100.0,22.6171,22.6171,22.5391,22.5489,26100.0
2008-06-06 13:05:00,46.24,46.27,46.18,46.22,18000.0,22.544,22.5586,22.5148,22.5343,18000.0
2008-06-06 13:10:00,46.21,46.39,46.18,46.37,19600.0,22.5294,22.6171,22.5148,22.6074,19600.0
2008-06-06 13:15:00,46.39,46.4,46.24,46.24,30900.0,22.6171,22.622,22.544,22.544,30900.0
2008-06-06 13:20:00,46.24,46.39,46.24,46.37,24200.0,22.544,22.6171,22.544,22.6074,24200.0
2008-06-06 13:25:00,46.37,46.41,46.32,46.34,19800.0,22.6074,22.6269,22.583,22.5928,19800.0
2008-06-06 13:30:00,46.35,46.44,46.29,46.44,13400.0,22.5976,22.6415,22.5684,22.6415,13400.0
2008-06-06 13:35:00,46.44,46.49,46.38,46.39,16200.0,22.6415,22.6659,22.6123,22.6171,16200.0
2008-06-06 13:40:00,46.39,46.47,46.38,46.45,8800.0,22.6171,22.6561,22.6123,22.6464,8800.0
2008-06-06 13:45:00,46.45,46.46,46.41,46.44,6600.0,22.6464,22.6513,22.6269,22.6415,6600.0
2008-06-06 13:50:00,46.42,46.43,46.26,46.34,41500.0,22.6318,22.6366,22.5538,22.5928,41500.0
2008-06-06 13:55:00,46.35,46.42,46.3,46.41,14700.0,22.5976,22.6318,22.5733,22.6269,14700.0
2008-06-06 14:00:00,46.4,46.42,46.32,46.32,14100.0,22.622,22.6318,22.583,22.583,14100.0
2008-06-06 14:05:00,46.33,46.37,46.2,46.27,26300.0,22.5879,22.6074,22.5245,22.5586,26300.0
2008-06-06 14:10:00,46.28,46.32,46.15,46.15,22100.0,22.5635,22.583,22.5001,22.5001,22100.0
2008-06-06 14:15:00,46.15,46.3,46.07,46.19,34600.0,22.5001,22.5733,22.4611,22.5196,34600.0
2008-06-06 14:20:00,46.18,46.21,46.11,46.16,13000.0,22.5148,22.5294,22.4806,22.505,13000.0
2008-06-06 14:25:00,46.15,46.22,46.1,46.2,20900.0,22.5001,22.5343,22.4758,22.5245,20900.0
2008-06-06 14:30:00,46.18,46.27,46.16,46.21,16700.0,22.5148,22.5586,22.505,22.5294,16700.0
2008-06-06 14:35:00,46.22,46.24,46.16,46.19,12500.0,22.5343,22.544,22.505,22.5196,12500.0
2008-06-06 14:40:00,46.19,46.31,46.16,46.28,14300.0,22.5196,22.5781,22.505,22.5635,14300.0
2008-06-06 14:45:00,46.28,46.3,46.22,46.26,12800.0,22.5635,22.5733,22.5343,22.5538,12800.0
2008-06-06 14:50:00,46.27,46.33,46.11,46.14,26800.0,22.5586,22.5879,22.4806,22.4953,26800.0
2008-06-06 14:55:00,46.12,46.27,46.12,46.12,31200.0,22.4855,22.5586,22.4855,22.4855,31200.0
2008-06-06 15:00:00,46.13,46.25,46.12,46.19,24600.0,22.4904,22.5489,22.4855,22.5196,24600.0
2008-06-06 15:05:00,46.2,46.32,46.12,46.32,28500.0,22.5245,22.583,22.4855,22.583,28500.0
2008-06-06 15:10:00,46.32,46.33,46.22,46.26,33500.0,22.583,22.5879,22.5343,22.5538,33500.0
2008-06-06 15:15:00,46.27,46.27,46.1,46.17,45100.0,22.5586,22.5586,22.4758,22.5099,45100.0
2008-06-06 15:20:00,46.16,46.17,46.07,46.08,30600.0,22.505,22.5099,22.4611,22.466,30600.0
2008-06-06 15:25:00,46.08,46.09,45.9,46.0,63400.0,22.466,22.4709,22.3782,22.427,63400.0
2008-06-06 15:30:00,46.0,46.06,45.83,45.91,66400.0,22.427,22.4563,22.3441,22.3831,66400.0
2008-06-06 15:35:00,45.9,46.05,45.87,45.96,53700.0,22.3782,22.4514,22.3636,22.4075,53700.0
2008-06-06 15:40:00,45.98,46.01,45.87,45.94,115600.0,22.4173,22.4319,22.3636,22.3977,115600.0
2008-06-06 15:45:00,45.95,46.0,45.85,45.99,73200.0,22.4026,22.427,22.3539,22.4221,73200.0
2008-06-06 15:50:00,45.99,46.03,45.88,46.0,80900.0,22.4221,22.4416,22.3685,22.427,80900.0
2008-06-06 15:55:00,45.99,46.0,45.84,45.85,113200.0,22.4221,22.427,22.349,22.3539,113200.0
2008-06-09 09:30:00,45.97,46.4,45.97,46.24,33400.0,22.4124,22.622,22.4124,22.544,33400.0
2008-06-09 09:35:00,46.26,46.44,46.25,46.4,30000.0,22.5538,22.6415,22.5489,22.622,30000.0
2008-06-09 09:40:00,46.39,46.54,46.34,46.51,34700.0,22.6171,22.6903,22.5928,22.6756,34700.0
2008-06-09 09:45:00,46.49,46.55,46.45,46.52,21600.0,22.6659,22.6952,22.6464,22.6805,21600.0
2008-06-09 09:50:00,46.55,46.59,46.36,46.37,24900.0,22.6952,22.7147,22.6025,22.6074,24900.0
2008-06-09 09:55:00,46.37,46.46,46.22,46.46,25400.0,22.6074,22.6513,22.5343,22.6513,25400.0
2008-06-09 10:00:00,46.46,46.55,46.39,46.41,35500.0,22.6513,22.6952,22.6171,22.6269,35500.0
2008-06-09 10:05:00,46.42,46.47,46.39,46.43,15600.0,22.6318,22.6561,22.6171,22.6366,15600.0
2008-06-09 10:10:00,46.43,46.55,46.34,46.48,20200.0,22.6366,22.6952,22.5928,22.661,20200.0
2008-06-09 10:15:00,46.46,46.6,46.44,46.5,23900.0,22.6513,22.7195,22.6415,22.6708,23900.0
2008-06-09 10:20:00,46.5,46.53,46.47,46.51,15100.0,22.6708,22.6854,22.6561,22.6756,15100.0
2008-06-09 10:25:00,46.53,46.54,46.39,46.41,22400.0,22.6854,22.6903,22.6171,22.6269,22400.0
2008-06-09 10:30:00,46.4,46.41,46.35,46.37,20000.0,22.622,22.6269,22.5976,22.6074,20000.0
2008-06-09 10:35:00,46.37,46.42,46.35,46.4,20100.0,22.6074,22.6318,22.5976,22.622,20100.0
2008-06-09 10:40:00,46.41,46.5,46.39,46.42,24500.0,22.6269,22.6708,22.6171,22.6318,24500.0
2008-06-09 10:45:00,46.42,46.52,46.41,46.52,10700.0,22.6318,22.6805,22.6269,22.6805,10700.0
2008-06-09 10:50:00,46.52,46.6,46.5,46.55,25300.0,22.6805,22.7195,22.6708,22.6952,25300.0
2008-06-09 10:55:00,46.56,46.62,46.56,46.62,12200.0,22.7,22.7293,22.7,22.7293,12200.0
2008-06-09 11:00:00,46.61,46.69,46.6,46.69,22800.0,22.7244,22.7634,22.7195,22.7634,22800.0
2008-06-09 11:05:00,46.69,46.71,46.66,46.66,30300.0,22.7634,22.7732,22.7488,22.7488,30300.0
2008-06-09 11:10:00,46.66,46.72,46.66,46.7,12400.0,22.7488,22.778,22.7488,22.7683,12400.0
2008-06-09 11:15:00,46.7,46.73,46.68,46.72,15500.0,22.7683,22.7829,22.7585,22.778,15500.0
2008-06-09 11:20:00,46.72,46.78,46.7,46.76,17600.0,22.778,22.8073,22.7683,22.7975,17600.0
2008-06-09 11:25:00,46.76,46.77,46.71,46.71,20200.0,22.7975,22.8024,22.7732,22.7732,20200.0
2008-06-09 11:30:00,46.74,46.77,46.71,46.71,6300.0,22.7878,22.8024,22.7732,22.7732,6300.0
2008-06-09 11:35:00,46.71,46.71,46.62,46.64,13200.0,22.7732,22.7732,22.7293,22.739,13200.0
2008-06-09 11:40:00,46.66,46.66,46.58,46.61,11900.0,22.7488,22.7488,22.7098,22.7244,11900.0
2008-06-09 11:45:00,46.59,46.62,46.57,46.57,9700.0,22.7147,22.7293,22.7049,22.7049,9700.0
2008-06-09 11:50:00,46.59,46.61,46.54,46.55,14700.0,22.7147,22.7244,22.6903,22.6952,14700.0
2008-06-09 11:55:00,46.55,46.59,46.53,46.57,11900.0,22.6952,22.7147,22.6854,22.7049,11900.0
2008-06-09 12:00:00,46.59,46.59,46.53,46.55,10200.0,22.7147,22.7147,22.6854,22.6952,10200.0
2008-06-09 12:05:00,46.55,46.58,46.53,46.57,5600.0,22.6952,22.7098,22.6854,22.7049,5600.0
2008-06-09 12:10:00,46.57,46.59,46.56,46.59,4600.0,22.7049,22.7147,22.7,22.7147,4600.0
2008-06-09 12:15:00,46.59,46.62,46.56,46.58,7700.0,22.7147,22.7293,22.7,22.7098,7700.0
2008-06-09 12:20:00,46.58,46.64,46.56,46.64,10600.0,22.7098,22.739,22.7,22.739,10600.0
2008-06-09 12:25:00,46.63,46.67,46.61,46.66,7000.0,22.7342,22.7537,22.7244,22.7488,7000.0
2008-06-09 12:30:00,46.64,46.68,46.62,46.62,8500.0,22.739,22.7585,22.7293,22.7293,8500.0
2008-06-09 12:35:00,46.64,46.67,46.62,46.67,3800.0,22.739,22.7537,22.7293,22.7537,3800.0
2008-06-09 12:40:00,46.67,46.69,46.65,46.68,26000.0,22.7537,22.7634,22.7439,22.7585,26000.0
2008-06-09 12:45:00,46.68,46.71,46.67,46.71,14100.0,22.7585,22.7732,22.7537,22.7732,14100.0
2008-06-09 12:50:00,46.71,46.76,46.69,46.72,10900.0,22.7732,22.7975,22.7634,22.778,10900.0
2008-06-09 12:55:00,46.72,46.74,46.7,46.74,12900.0,22.778,22.7878,22.7683,22.7878,12900.0
2008-06-09 13:00:00,46.75,46.76,46.65,46.65,9800.0,22.7927,22.7975,22.7439,22.7439,9800.0
2008-06-09 13:05:00,46.67,46.67,46.58,46.6,11000.0,22.7537,22.7537,22.7098,22.7195,11000.0
2008-06-09 13:10:00,46.6,46.63,46.55,46.55,20700.0,22.7195,22.7342,22.6952,22.6952,20700.0
2008-06-09 13:15:00,46.55,46.56,46.42,46.51,18300.0,22.6952,22.7,22.6318,22.6756,18300.0
2008-06-09 13:20:00,46.52,46.52,46.44,46.48,12300.0,22.6805,22.6805,22.6415,22.661,12300.0
2008-06-09 13:25:00,46.5,46.62,46.48,46.59,14400.0,22.6708,22.7293,22.661,22.7147,14400.0
2008-06-09 13:30:00,46.59,46.61,46.57,46.59,9700.0,22.7147,22.7244,22.7049,22.7147,9700.0
2008-06-09 13:35:00,46.59,46.59,46.56,46.57,11300.0,22.7147,22.7147,22.7,22.7049,11300.0
2008-06-09 13:40:00,46.56,46.6,46.54,46.57,15000.0,22.7,22.7195,22.6903,22.7049,15000.0
2008-06-09 13:45:00,46.57,46.6,46.54,46.56,12200.0,22.7049,22.7195,22.6903,22.7,12200.0
2008-06-09 13:50:00,46.56,46.57,46.51,46.54,18500.0,22.7,22.7049,22.6756,22.6903,18500.0
2008-06-09 13:55:00,46.53,46.61,46.53,46.58,15600.0,22.6854,22.7244,22.6854,22.7098,15600.0
2008-06-09 14:00:00,46.57,46.63,46.49,46.61,29700.0,22.7049,22.7342,22.6659,22.7244,29700.0
2008-06-09 14:05:00,46.6,46.61,46.5,46.51,19300.0,22.7195,22.7244,22.6708,22.6756,19300.0
2008-06-09 14:10:00,46.51,46.57,46.47,46.51,16200.0,22.6756,22.7049,22.6561,22.6756,16200.0
2008-06-09 14:15:00,46.52,46.53,46.43,46.53,23800.0,22.6805,22.6854,22.6366,22.6854,23800.0
2008-06-09 14:20:00,46.51,46.55,46.47,46.52,24700.0,22.6756,22.6952,22.6561,22.6805,24700.0
2008-06-09 14:25:00,46.52,46.65,46.51,46.61,25700.0,22.6805,22.7439,22.6756,22.7244,25700.0
2008-06-09 14:30:00,46.59,46.74,46.59,46.71,27200.0,22.7147,22.7878,22.7147,22.7732,27200.0
2008-06-09 14:35:00,46.72,46.82,46.7,46.81,36600.0,22.778,22.8268,22.7683,22.8219,36600.0
2008-06-09 14:40:00,46.81,46.81,46.68,46.69,19300.0,22.8219,22.8219,22.7585,22.7634,19300.0
2008-06-09 14:45:00,46.71,46.77,46.7,46.71,13000.0,22.7732,22.8024,22.7683,22.7732,13000.0
2008-06-09 14:50:00,46.71,46.72,46.59,46.6,19400.0,22.7732,22.778,22.7147,22.7195,19400.0
2008-06-09 14:55:00,46.6,46.71,46.6,46.65,24000.0,22.7195,22.7732,22.7195,22.7439,24000.0
2008-06-09 15:00:00,46.63,46.68,46.58,46.58,32500.0,22.7342,22.7585,22.7098,22.7098,32500.0
2008-06-09 15:05:00,46.58,46.66,46.57,46.61,20000.0,22.7098,22.7488,22.7049,22.7244,20000.0
2008-06-09 15:10:00,46.61,46.7,46.6,46.66,26800.0,22.7244,22.7683,22.7195,22.7488,26800.0
2008-06-09 15:15:00,46.66,46.74,46.66,46.74,19600.0,22.7488,22.7878,22.7488,22.7878,19600.0
2008-06-09 15:20:00,46.76,46.8,46.68,46.74,27600.0,22.7975,22.817,22.7585,22.7878,27600.0
2008-06-09 15:25:00,46.74,46.77,46.71,46.77,21500.0,22.7878,22.8024,22.7732,22.8024,21500.0
2008-06-09 15:30:00,46.75,46.85,46.75,46.83,58400.0,22.7927,22.8414,22.7927,22.8317,58400.0
2008-06-09 15:35:00,46.82,46.85,46.68,46.68,49400.0,22.8268,22.8414,22.7585,22.7585,49400.0
2008-06-09 15:40:00,46.68,46.86,46.67,46.86,55100.0,22.7585,22.8463,22.7537,22.8463,55100.0
2008-06-09 15:45:00,46.84,46.87,46.79,46.83,25100.0,22.8365,22.8512,22.8122,22.8317,25100.0
2008-06-09 15:50:00,46.83,46.89,46.76,46.8,57900.0,22.8317,22.8609,22.7975,22.817,57900.0
2008-06-09 15:55:00,46.8,46.81,46.73,46.8,50000.0,22.817,22.8219,22.7829,22.817,50000.0
2008-06-10 09:30:00,46.56,46.81,46.35,46.35,29600.0,22.7,22.8219,22.5976,22.5976,29600.0
2008-06-10 09:35:00,46.39,46.4,46.13,46.29,21400.0,22.6171,22.622,22.4904,22.5684,21400.0
2008-06-10 09:40:00,46.29,46.33,46.13,46.3,19900.0,22.5684,22.5879,22.4904,22.5733,19900.0
2008-06-10 09:45:00,46.31,46.46,46.29,46.45,31800.0,22.5781,22.6513,22.5684,22.6464,31800.0
2008-06-10 09:50:00,46.45,46.48,46.41,46.46,21500.0,22.6464,22.661,22.6269,22.6513,21500.0
2008-06-10 09:55:00,46.45,46.51,46.42,46.51,22900.0,22.6464,22.6756,22.6318,22.6756,22900.0
2008-06-10 10:00:00,46.49,46.5,46.43,46.46,24200.0,22.6659,22.6708,22.6366,22.6513,24200.0
2008-06-10 10:05:00,46.44,46.45,46.33,46.38,21800.0,22.6415,22.6464,22.5879,22.6123,21800.0
2008-06-10 10:10:00,46.38,46.5,46.31,46.46,38700.0,22.6123,22.6708,22.5781,22.6513,38700.0
2008-06-10 10:15:00,46.45,46.46,46.3,46.31,21000.0,22.6464,22.6513,22.5733,22.5781,21000.0
2008-06-10 10:20:00,46.29,46.37,46.27,46.36,12200.0,22.5684,22.6074,22.5586,22.6025,12200.0
2008-06-10 10:25:00,46.37,46.45,46.37,46.45,10200.0,22.6074,22.6464,22.6074,22.6464,10200.0
2008-06-10 10:30:00,46.45,46.47,46.41,46.46,14400.0,22.6464,22.6561,22.6269,22.6513,14400.0
2008-06-10 10:35:00,46.45,46.46,46.39,46.41,9800.0,22.6464,22.6513,22.6171,22.6269,9800.0
2008-06-10 10:40:00,46.39,46.4,46.35,46.4,9800.0,22.6171,22.622,22.5976,22.622,9800.0
2008-06-10 10:45:00,46.41,46.41,46.34,46.36,8900.0,22.6269,22.6269,22.5928,22.6025,8900.0
2008-06-10 10:50:00,46.35,46.35,46.29,46.32,116000.0,22.5976,22.5976,22.5684,22.583,116000.0
2008-06-10 10:55:00,46.31,46.46,46.29,46.4,33700.0,22.5781,22.6513,22.5684,22.622,33700.0
2008-06-10 11:00:00,46.42,46.52,46.31,46.32,30900.0,22.6318,22.6805,22.5781,22.583,30900.0
2008-06-10 11:05:00,46.31,46.43,46.31,46.4,33500.0,22.5781,22.6366,22.5781,22.622,33500.0
2008-06-10 11:10:00,46.4,46.51,46.4,46.49,15700.0,22.622,22.6756,22.622,22.6659,15700.0
2008-06-10 11:15:00,46.5,46.54,46.45,46.52,27700.0,22.6708,22.6903,22.6464,22.6805,27700.0
2008-06-10 11:20:00,46.53,46.54,46.47,46.52,20400.0,22.6854,22.6903,22.6561,22.6805,20400.0
2008-06-10 11:25:00,46.51,46.58,46.47,46.48,48300.0,22.6756,22.7098,22.6561,22.661,48300.0
2008-06-10 11:30:00,46.49,46.57,46.46,46.47,25100.0,22.6659,22.7049,22.6513,22.6561,25100.0
2008-06-10 11:35:00,46.46,46.51,46.44,46.45,16500.0,22.6513,22.6756,22.6415,22.6464,16500.0
2008-06-10 11:40:00,46.45,46.67,46.42,46.65,48200.0,22.6464,22.7537,22.6318,22.7439,48200.0
2008-06-10 11:45:00,46.65,46.72,46.63,46.63,37200.0,22.7439,22.778,22.7342,22.7342,37200.0
2008-06-10 11:50:00,46.65,46.66,46.57,46.61,26600.0,22.7439,22.7488,22.7049,22.7244,26600.0
2008-06-10 11:55:00,46.62,46.65,46.58,46.62,31800.0,22.7293,22.7439,22.7098,22.7293,31800.0
2008-06-10 12:00:00,46.62,46.64,46.54,46.57,28200.0,22.7293,22.739,22.6903,22.7049,28200.0
2008-06-10 12:05:00,46.57,46.57,46.48,46.48,18000.0,22.7049,22.7049,22.661,22.661,18000.0
2008-06-10 12:10:00,46.47,46.67,46.47,46.63,33800.0,22.6561,22.7537,22.6561,22.7342,33800.0
2008-06-10 12:15:00,46.63,46.65,46.56,46.57,20400.0,22.7342,22.7439,22.7,22.7049,20400.0
2008-06-10 12:20:00,46.58,46.71,46.55,46.64,34100.0,22.7098,22.7732,22.6952,22.739,34100.0
2008-06-10 12:25:00,46.6,46.61,46.53,46.6,12400.0,22.7195,22.7244,22.6854,22.7195,12400.0
2008-06-10 12:30:00,46.62,46.69,46.55,46.67,21300.0,22.7293,22.7634,22.6952,22.7537,21300.0
2008-06-10 12:35:00,46.67,46.72,46.66,46.66,11500.0,22.7537,22.778,22.7488,22.7488,11500.0
2008-06-10 12:40:00,46.66,46.71,46.65,46.69,19900.0,22.7488,22.7732,22.7439,22.7634,19900.0
2008-06-10 12:45:00,46.69,46.75,46.69,46.74,18500.0,22.7634,22.7927,22.7634,22.7878,18500.0
2008-06-10 12:50:00,46.74,46.82,46.72,46.82,16700.0,22.7878,22.8268,22.778,22.8268,16700.0
2008-06-10 12:55:00,46.81,46.85,46.79,46.84,16500.0,22.8219,22.8414,22.8122,22.8365,16500.0
2008-06-10 13:00:00,46.83,46.84,46.79,46.83,21100.0,22.8317,22.8365,22.8122,22.8317,21100.0
2008-06-10 13:05:00,46.83,46.91,46.83,46.89,24800.0,22.8317,22.8707,22.8317,22.8609,24800.0
2008-06-10 13:10:00,46.9,47.06,46.88,47.06,40600.0,22.8658,22.9438,22.856,22.9438,40600.0
2008-06-10 13:15:00,47.06,47.07,46.92,46.95,18400.0,22.9438,22.9487,22.8755,22.8902,18400.0
2008-06-10 13:20:00,46.96,46.97,46.89,46.92,12000.0,22.895,22.8999,22.8609,22.8755,12000.0
2008-06-10 13:25:00,46.9,47.05,46.89,47.03,14000.0,22.8658,22.9389,22.8609,22.9292,14000.0
2008-06-10 13:30:00,47.01,47.03,46.93,46.94,11700.0,22.9194,22.9292,22.8804,22.8853,11700.0
2008-06-10 13:35:00,46.95,46.98,46.92,46.97,12500.0,22.8902,22.9048,22.8755,22.8999,12500.0
2008-06-10 13:40:00,46.96,46.99,46.92,46.96,16600.0,22.895,22.9097,22.8755,22.895,16600.0
2008-06-10 13:45:00,46.96,46.98,46.9,46.92,12800.0,22.895,22.9048,22.8658,22.8755,12800.0
2008-06-10 13:50:00,46.91,46.98,46.91,46.95,11900.0,22.8707,22.9048,22.8707,22.8902,11900.0
2008-06-10 13:55:00,46.96,46.98,46.92,46.95,16100.0,22.895,22.9048,22.8755,22.8902,16100.0
2008-06-10 14:00:00,46.96,46.97,46.85,46.88,19700.0,22.895,22.8999,22.8414,22.856,19700.0
2008-06-10 14:05:00,46.86,46.91,46.83,46.84,22100.0,22.8463,22.8707,22.8317,22.8365,22100.0
2008-06-10 14:10:00,46.84,46.86,46.74,46.77,18500.0,22.8365,22.8463,22.7878,22.8024,18500.0
2008-06-10 14:15:00,46.76,46.83,46.71,46.81,20200.0,22.7975,22.8317,22.7732,22.8219,20200.0
2008-06-10 14:20:00,46.81,46.88,46.81,46.86,21100.0,22.8219,22.856,22.8219,22.8463,21100.0
2008-06-10 14:25:00,46.86,46.92,46.82,46.89,15000.0,22.8463,22.8755,22.8268,22.8609,15000.0
2008-06-10 14:30:00,46.9,46.9,46.83,46.85,11100.0,22.8658,22.8658,22.8317,22.8414,11100.0
2008-06-10 14:35:00,46.85,46.89,46.81,46.88,24800.0,22.8414,22.8609,22.8219,22.856,24800.0
2008-06-10 14:40:00,46.9,47.01,46.89,46.98,15100.0,22.8658,22.9194,22.8609,22.9048,15100.0
2008-06-10 14:45:00,46.97,47.03,46.96,47.01,12000.0,22.8999,22.9292,22.895,22.9194,12000.0
2008-06-10 14:50:00,47.01,47.06,46.97,47.05,22700.0,22.9194,22.9438,22.8999,22.9389,22700.0
2008-06-10 14:55:00,47.05,47.15,47.0,47.13,33800.0,22.9389,22.9877,22.9145,22.9779,33800.0
2008-06-10 15:00:00,47.14,47.16,46.97,46.98,32500.0,22.9828,22.9926,22.8999,22.9048,32500.0
2008-06-10 15:05:00,46.99,46.99,46.93,46.97,29700.0,22.9097,22.9097,22.8804,22.8999,29700.0
2008-06-10 15:10:00,46.97,47.1,46.96,47.09,21300.0,22.8999,22.9633,22.895,22.9584,21300.0
2008-06-10 15:15:00,47.1,47.1,46.96,47.01,28600.0,22.9633,22.9633,22.895,22.9194,28600.0
2008-06-10 15:20:00,47.01,47.13,47.0,47.11,26100.0,22.9194,22.9779,22.9145,22.9682,26100.0
2008-06-10 15:25:00,47.12,47.17,47.06,47.13,27800.0,22.9731,22.9974,22.9438,22.9779,27800.0
2008-06-10 15:30:00,47.12,47.18,47.03,47.03,27200.0,22.9731,23.0023,22.9292,22.9292,27200.0
2008-06-10 15:35:00,47.03,47.17,47.01,47.13,24200.0,22.9292,22.9974,22.9194,22.9779,24200.0
2008-06-10 15:40:00,47.13,47.16,47.02,47.14,47800.0,22.9779,22.9926,22.9243,22.9828,47800.0
2008-06-10 15:45:00,47.14,47.22,47.14,47.17,41700.0,22.9828,23.0218,22.9828,22.9974,41700.0
2008-06-10 15:50:00,47.17,47.21,47.13,47.18,38600.0,22.9974,23.0169,22.9779,23.0023,38600.0
2008-06-10 15:55:00,47.17,47.17,47.05,47.05,42000.0,22.9974,22.9974,22.9389,22.9389,42000.0
2008-06-11 09:30:00,46.87,46.98,46.5,46.98,6100.0,22.8512,22.9048,22.6708,22.9048,6100.0
2008-06-11 09:35:00,46.99,46.99,46.84,46.87,51400.0,22.9097,22.9097,22.8365,22.8512,51400.0
2008-06-11 09:40:00,46.86,47.0,46.81,46.99,12400.0,22.8463,22.9145,22.8219,22.9097,12400.0
2008-06-11 09:45:00,47.0,47.2,47.0,47.08,40400.0,22.9145,23.0121,22.9145,22.9535,40400.0
2008-06-11 09:50:00,47.08,47.1,47.02,47.02,10500.0,22.9535,22.9633,22.9243,22.9243,10500.0
2008-06-11 09:55:00,47.03,47.19,47.02,47.12,14100.0,22.9292,23.0072,22.9243,22.9731,14100.0
2008-06-11 10:00:00,47.13,47.16,47.06,47.11,12900.0,22.9779,22.9926,22.9438,22.9682,12900.0
2008-06-11 10:05:00,47.12,47.13,47.01,47.06,13300.0,22.9731,22.9779,22.9194,22.9438,13300.0
2008-06-11 10:10:00,47.06,47.08,46.84,47.03,30200.0,22.9438,22.9535,22.8365,22.9292,30200.0
2008-06-11 10:15:00,47.05,47.07,46.99,47.03,11900.0,22.9389,22.9487,22.9097,22.9292,11900.0
2008-06-11 10:20:00,47.03,47.04,46.88,46.91,30800.0,22.9292,22.934,22.856,22.8707,30800.0
2008-06-11 10:25:00,46.92,46.95,46.75,46.75,21800.0,22.8755,22.8902,22.7927,22.7927,21800.0
2008-06-11 10:30:00,46.78,46.91,46.78,46.8,22800.0,22.8073,22.8707,22.8073,22.817,22800.0
2008-06-11 10:35:00,46.78,46.83,46.7,46.83,41500.0,22.8073,22.8317,22.7683,22.8317,41500.0
2008-06-11 10:40:00,46.84,46.85,46.65,46.69,26200.0,22.8365,22.8414,22.7439,22.7634,26200.0
2008-06-11 10:45:00,46.69,46.8,46.69,46.8,14800.0,22.7634,22.817,22.7634,22.817,14800.0
2008-06-11 10:50:00,46.79,46.81,46.75,46.8,12500.0,22.8122,22.8219,22.7927,22.817,12500.0
2008-06-11 10:55:00,46.79,46.79,46.66,46.66,16800.0,22.8122,22.8122,22.7488,22.7488,16800.0
2008-06-11 11:00:00,46.65,46.65,46.51,46.54,17500.0,22.7439,22.7439,22.6756,22.6903,17500.0
2008-06-11 11:05:00,46.54,46.56,46.51,46.53,10500.0,22.6903,22.7,22.6756,22.6854,10500.0
2008-06-11 11:10:00,46.56,46.62,46.55,46.6,7500.0,22.7,22.7293,22.6952,22.7195,7500.0
2008-06-11 11:15:00,46.61,46.63,46.56,46.59,12000.0,22.7244,22.7342,22.7,22.7147,12000.0
2008-06-11 11:20:00,46.57,46.59,46.52,46.56,24500.0,22.7049,22.7147,22.6805,22.7,24500.0
2008-06-11 11:25:00,46.55,46.58,46.36,46.38,21800.0,22.6952,22.7098,22.6025,22.6123,21800.0
2008-06-11 11:30:00,46.4,46.44,46.33,46.34,22900.0,22.622,22.6415,22.5879,22.5928,22900.0
2008-06-11 11:35:00,46.34,46.37,46.32,46.36,20000.0,22.5928,22.6074,22.583,22.6025,20000.0
2008-06-11 11:40:00,46.36,46.38,46.32,46.36,17700.0,22.6025,22.6123,22.583,22.6025,17700.0
2008-06-11 11:45:00,46.38,46.43,46.37,46.41,20600.0,22.6123,22.6366,22.6074,22.6269,20600.0
2008-06-11 11:50:00,46.41,46.54,46.38,46.54,14200.0,22.6269,22.6903,22.6123,22.6903,14200.0
2008-06-11 11:55:00,46.53,46.59,46.5,46.53,22500.0,22.6854,22.7147,22.6708,22.6854,22500.0
2008-06-11 12:00:00,46.53,46.58,46.5,46.56,17200.0,22.6854,22.7098,22.6708,22.7,17200.0
2008-06-11 12:05:00,46.56,46.6,46.53,46.58,22900.0,22.7,22.7195,22.6854,22.7098,22900.0
2008-06-11 12:10:00,46.59,46.6,46.55,46.57,26900.0,22.7147,22.7195,22.6952,22.7049,26900.0
2008-06-11 12:15:00,46.58,46.58,46.54,46.55,10700.0,22.7098,22.7098,22.6903,22.6952,10700.0
2008-06-11 12:20:00,46.56,46.57,46.52,46.53,6900.0,22.7,22.7049,22.6805,22.6854,6900.0
2008-06-11 12:25:00,46.52,46.54,46.5,46.51,7200.0,22.6805,22.6903,22.6708,22.6756,7200.0
2008-06-11 12:30:00,46.52,46.52,46.41,46.45,20200.0,22.6805,22.6805,22.6269,22.6464,20200.0
2008-06-11 12:35:00,46.45,46.49,46.42,46.42,12400.0,22.6464,22.6659,22.6318,22.6318,12400.0
2008-06-11 12:40:00,46.43,46.46,46.36,46.37,16400.0,22.6366,22.6513,22.6025,22.6074,16400.0
2008-06-11 12:45:00,46.39,46.41,46.38,46.41,11100.0,22.6171,22.6269,22.6123,22.6269,11100.0
2008-06-11 12:50:00,46.42,46.45,46.41,46.44,7900.0,22.6318,22.6464,22.6269,22.6415,7900.0
2008-06-11 12:55:00,46.45,46.46,46.42,46.44,9400.0,22.6464,22.6513,22.6318,22.6415,9400.0
2008-06-11 13:00:00,46.44,46.5,46.42,46.49,15400.0,22.6415,22.6708,22.6318,22.6659,15400.0
2008-06-11 13:05:00,46.5,46.51,46.48,46.5,13500.0,22.6708,22.6756,22.661,22.6708,13500.0
2008-06-11 13:10:00,46.5,46.51,46.48,46.49,12000.0,22.6708,22.6756,22.661,22.6659,12000.0
2008-06-11 13:15:00,46.48,46.5,46.46,46.47,9000.0,22.661,22.6708,22.6513,22.6561,9000.0
2008-06-11 13:20:00,46.48,46.48,46.45,46.45,8200.0,22.661,22.661,22.6464,22.6464,8200.0
2008-06-11 13:25:00,46.45,46.48,46.42,46.45,22000.0,22.6464,22.661,22.6318,22.6464,22000.0
2008-06-11 13:30:00,46.45,46.46,46.41,46.41,18900.0,22.6464,22.6513,22.6269,22.6269,18900.0
2008-06-11 13:35:00,46.41,46.44,46.35,46.35,20600.0,22.6269,22.6415,22.5976,22.5976,20600.0
2008-06-11 13:40:00,46.36,46.4,46.35,46.38,14400.0,22.6025,22.622,22.5976,22.6123,14400.0
2008-06-11 13:45:00,46.38,46.42,46.33,46.34,13500.0,22.6123,22.6318,22.5879,22.5928,13500.0
2008-06-11 13:50:00,46.35,46.39,46.33,46.36,10600.0,22.5976,22.6171,22.5879,22.6025,10600.0
2008-06-11 13:55:00,46.36,46.46,46.33,46.46,19600.0,22.6025,22.6513,22.5879,22.6513,19600.0
2008-06-11 14:00:00,46.45,46.49,46.33,46.38,100400.0,22.6464,22.6659,22.5879,22.6123,100400.0
2008-06-11 14:05:00,46.38,46.43,46.29,46.43,33900.0,22.6123,22.6366,22.5684,22.6366,33900.0
2008-06-11 14:10:00,46.41,46.41,46.28,46.38,24700.0,22.6269,22.6269,22.5635,22.6123,24700.0
2008-06-11 14:15:00,46.39,46.41,46.33,46.36,52400.0,22.6171,22.6269,22.5879,22.6025,52400.0
2008-06-11 14:20:00,46.36,46.45,46.34,46.36,95500.0,22.6025,22.6464,22.5928,22.6025,95500.0
2008-06-11 14:25:00,46.36,46.45,46.36,46.4,50800.0,22.6025,22.6464,22.6025,22.622,50800.0
2008-06-11 14:30:00,46.4,46.48,46.39,46.45,84300.0,22.622,22.661,22.6171,22.6464,84300.0
2008-06-11 14:35:00,46.44,46.44,46.31,46.34,31400.0,22.6415,22.6415,22.5781,22.5928,31400.0
2008-06-11 14:40:00,46.33,46.39,46.31,46.35,41900.0,22.5879,22.6171,22.5781,22.5976,41900.0
2008-06-11 14:45:00,46.35,46.4,46.33,46.33,27900.0,22.5976,22.622,22.5879,22.5879,27900.0
2008-06-11 14:50:00,46.34,46.45,46.34,46.45,21800.0,22.5928,22.6464,22.5928,22.6464,21800.0
2008-06-11 14:55:00,46.45,46.51,46.35,46.45,111600.0,22.6464,22.6756,22.5976,22.6464,111600.0
2008-06-11 15:00:00,46.44,46.51,46.4,46.41,43600.0,22.6415,22.6756,22.622,22.6269,43600.0
2008-06-11 15:05:00,46.43,46.49,46.41,46.44,43000.0,22.6366,22.6659,22.6269,22.6415,43000.0
2008-06-11 15:10:00,46.44,46.51,46.39,46.4,74900.0,22.6415,22.6756,22.6171,22.622,74900.0
2008-06-11 15:15:00,46.42,46.42,46.31,46.33,18000.0,22.6318,22.6318,22.5781,22.5879,18000.0
2008-06-11 15:20:00,46.34,46.44,46.33,46.37,20000.0,22.5928,22.6415,22.5879,22.6074,20000.0
2008-06-11 15:25:00,46.38,46.43,46.31,46.41,34200.0,22.6123,22.6366,22.5781,22.6269,34200.0
2008-06-11 15:30:00,46.41,46.42,46.37,46.42,39900.0,22.6269,22.6318,22.6074,22.6318,39900.0
2008-06-11 15:35:00,46.43,46.43,46.31,46.32,40300.0,22.6366,22.6366,22.5781,22.583,40300.0
2008-06-11 15:40:00,46.31,46.4,46.29,46.32,73600.0,22.5781,22.622,22.5684,22.583,73600.0
2008-06-11 15:45:00,46.32,46.33,46.29,46.3,37200.0,22.583,22.5879,22.5684,22.5733,37200.0
2008-06-11 15:50:00,46.29,46.3,46.24,46.24,52100.0,22.5684,22.5733,22.544,22.544,52100.0
2008-06-11 15:55:00,46.24,46.27,46.2,46.26,61700.0,22.544,22.5586,22.5245,22.5538,61700.0
2008-06-12 09:30:00,46.41,46.63,46.3,46.3,20600.0,22.6269,22.7342,22.5733,22.5733,20600.0
2008-06-12 09:35:00,46.38,46.38,46.0,46.08,26800.0,22.6123,22.6123,22.427,22.466,26800.0
2008-06-12 09:40:00,46.08,46.14,45.85,45.85,22000.0,22.466,22.4953,22.3539,22.3539,22000.0
2008-06-12 09:45:00,45.84,45.98,45.82,45.84,35300.0,22.349,22.4173,22.3392,22.349,35300.0
2008-06-12 09:50:00,45.87,46.02,45.87,45.99,33100.0,22.3636,22.4368,22.3636,22.4221,33100.0
2008-06-12 09:55:00,46.0,46.03,45.98,46.0,34700.0,22.427,22.4416,22.4173,22.427,34700.0
2008-06-12 10:00:00,46.0,46.08,45.99,46.08,30600.0,22.427,22.466,22.4221,22.466,30600.0
2008-06-12 10:05:00,46.08,46.13,46.02,46.05,52900.0,22.466,22.4904,22.4368,22.4514,52900.0
2008-06-12 10:10:00,46.06,46.06,45.81,45.91,111400.0,22.4563,22.4563,22.3344,22.3831,111400.0
2008-06-12 10:15:00,45.91,46.01,45.89,46.0,27600.0,22.3831,22.4319,22.3734,22.427,27600.0
2008-06-12 10:20:00,46.0,46.05,45.96,46.0,19900.0,22.427,22.4514,22.4075,22.427,19900.0
2008-06-12 10:25:00,45.99,46.02,45.89,45.89,24700.0,22.4221,22.4368,22.3734,22.3734,24700.0
2008-06-12 10:30:00,45.9,45.97,45.89,45.96,9400.0,22.3782,22.4124,22.3734,22.4075,9400.0
2008-06-12 10:35:00,45.95,46.07,45.95,46.05,12200.0,22.4026,22.4611,22.4026,22.4514,12200.0
2008-06-12 10:40:00,46.06,46.07,45.99,46.0,17300.0,22.4563,22.4611,22.4221,22.427,17300.0
2008-06-12 10:45:00,46.0,46.04,45.99,46.02,12700.0,22.427,22.4465,22.4221,22.4368,12700.0
2008-06-12 10:50:00,46.02,46.04,45.98,46.02,16800.0,22.4368,22.4465,22.4173,22.4368,16800.0
2008-06-12 10:55:00,46.02,46.03,45.97,45.98,20500.0,22.4368,22.4416,22.4124,22.4173,20500.0
2008-06-12 11:00:00,45.97,46.08,45.97,46.08,14600.0,22.4124,22.466,22.4124,22.466,14600.0
2008-06-12 11:05:00,46.08,46.09,45.96,45.96,17100.0,22.466,22.4709,22.4075,22.4075,17100.0
2008-06-12 11:10:00,45.96,45.99,45.95,45.99,17700.0,22.4075,22.4221,22.4026,22.4221,17700.0
2008-06-12 11:15:00,45.99,46.01,45.96,45.97,30200.0,22.4221,22.4319,22.4075,22.4124,30200.0
2008-06-12 11:20:00,45.96,45.99,45.9,45.91,17500.0,22.4075,22.4221,22.3782,22.3831,17500.0
2008-06-12 11:25:00,45.91,45.91,45.84,45.84,32800.0,22.3831,22.3831,22.349,22.349,32800.0
2008-06-12 11:30:00,45.85,45.86,45.81,45.83,29300.0,22.3539,22.3587,22.3344,22.3441,29300.0
2008-06-12 11:35:00,45.83,45.89,45.82,45.89,11200.0,22.3441,22.3734,22.3392,22.3734,11200.0
2008-06-12 11:40:00,45.89,45.9,45.81,45.82,20600.0,22.3734,22.3782,22.3344,22.3392,20600.0
2008-06-12 11:45:00,45.82,45.83,45.79,45.8,73900.0,22.3392,22.3441,22.3246,22.3295,73900.0
2008-06-12 11:50:00,45.79,45.85,45.79,45.83,15500.0,22.3246,22.3539,22.3246,22.3441,15500.0
2008-06-12 11:55:00,45.83,45.85,45.83,45.84,5500.0,22.3441,22.3539,22.3441,22.349,5500.0
2008-06-12 12:00:00,45.84,45.84,45.81,45.82,9600.0,22.349,22.349,22.3344,22.3392,9600.0
2008-06-12 12:05:00,45.8,45.89,45.8,45.87,11500.0,22.3295,22.3734,22.3295,22.3636,11500.0
2008-06-12 12:10:00,45.87,45.91,45.87,45.9,10100.0,22.3636,22.3831,22.3636,22.3782,10100.0
2008-06-12 12:15:00,45.9,45.93,45.9,45.91,16100.0,22.3782,22.3929,22.3782,22.3831,16100.0
2008-06-12 12:20:00,45.9,45.92,45.89,45.92,7800.0,22.3782,22.388,22.3734,22.388,7800.0
2008-06-12 12:25:00,45.93,45.94,45.91,45.93,7100.0,22.3929,22.3977,22.3831,22.3929,7100.0
2008-06-12 12:30:00,45.91,45.95,45.91,45.94,11000.0,22.3831,22.4026,22.3831,22.3977,11000.0
2008-06-12 12:35:00,45.94,45.95,45.88,45.89,8100.0,22.3977,22.4026,22.3685,22.3734,8100.0
2008-06-12 12:40:00,45.89,45.93,45.88,45.89,8900.0,22.3734,22.3929,22.3685,22.3734,8900.0
2008-06-12 12:45:00,45.9,45.92,45.86,45.92,12500.0,22.3782,22.388,22.3587,22.388,12500.0
2008-06-12 12:50:00,45.92,45.94,45.9,45.93,16500.0,22.388,22.3977,22.3782,22.3929,16500.0
2008-06-12 12:55:00,45.93,45.93,45.84,45.85,26300.0,22.3929,22.3929,22.349,22.3539,26300.0
2008-06-12 13:00:00,45.85,45.85,45.75,45.77,69000.0,22.3539,22.3539,22.3051,22.3149,69000.0
2008-06-12 13:05:00,45.77,45.77,45.72,45.73,26000.0,22.3149,22.3149,22.2905,22.2954,26000.0
2008-06-12 13:10:00,45.72,45.74,45.65,45.74,29700.0,22.2905,22.3002,22.2564,22.3002,29700.0
2008-06-12 13:15:00,45.72,45.75,45.72,45.74,9700.0,22.2905,22.3051,22.2905,22.3002,9700.0
2008-06-12 13:20:00,45.74,45.8,45.74,45.8,11100.0,22.3002,22.3295,22.3002,22.3295,11100.0
2008-06-12 13:25:00,45.8,45.84,45.8,45.84,8200.0,22.3295,22.349,22.3295,22.349,8200.0
2008-06-12 13:30:00,45.85,45.88,45.81,45.82,14800.0,22.3539,22.3685,22.3344,22.3392,14800.0
2008-06-12 13:35:00,45.81,45.88,45.79,45.87,30500.0,22.3344,22.3685,22.3246,22.3636,30500.0
2008-06-12 13:40:00,45.87,45.88,45.83,45.84,14800.0,22.3636,22.3685,22.3441,22.349,14800.0
2008-06-12 13:45:00,45.84,45.84,45.79,45.81,32500.0,22.349,22.349,22.3246,22.3344,32500.0
2008-06-12 13:50:00,45.82,45.84,45.77,45.82,29800.0,22.3392,22.349,22.3149,22.3392,29800.0
2008-06-12 13:55:00,45.81,45.84,45.77,45.78,18700.0,22.3344,22.349,22.3149,22.3197,18700.0
2008-06-12 14:00:00,45.78,45.78,45.72,45.74,29700.0,22.3197,22.3197,22.2905,22.3002,29700.0
2008-06-12 14:05:00,45.74,45.75,45.71,45.72,47500.0,22.3002,22.3051,22.2856,22.2905,47500.0
2008-06-12 14:10:00,45.72,45.74,45.66,45.7,62700.0,22.2905,22.3002,22.2612,22.2807,62700.0
2008-06-12 14:15:00,45.7,45.75,45.7,45.7,30000.0,22.2807,22.3051,22.2807,22.2807,30000.0
2008-06-12 14:20:00,45.7,45.74,45.7,45.74,15600.0,22.2807,22.3002,22.2807,22.3002,15600.0
2008-06-12 14:25:00,45.73,45.76,45.67,45.67,26400.0,22.2954,22.31,22.2661,22.2661,26400.0
2008-06-12 14:30:00,45.68,45.74,45.67,45.71,19700.0,22.271,22.3002,22.2661,22.2856,19700.0
2008-06-12 14:35:00,45.71,45.74,45.65,45.72,37400.0,22.2856,22.3002,22.2564,22.2905,37400.0
2008-06-12 14:40:00,45.71,45.74,45.66,45.7,19200.0,22.2856,22.3002,22.2612,22.2807,19200.0
2008-06-12 14:45:00,45.7,45.75,45.69,45.72,20000.0,22.2807,22.3051,22.2759,22.2905,20000.0
2008-06-12 14:50:00,45.72,45.74,45.65,45.72,18600.0,22.2905,22.3002,22.2564,22.2905,18600.0
2008-06-12 14:55:00,45.72,45.75,45.66,45.7,30800.0,22.2905,22.3051,22.2612,22.2807,30800.0
2008-06-12 15:00:00,45.7,45.72,45.64,45.67,35300.0,22.2807,22.2905,22.2515,22.2661,35300.0
2008-06-12 15:05:00,45.67,45.75,45.65,45.74,23100.0,22.2661,22.3051,22.2564,22.3002,23100.0
2008-06-12 15:10:00,45.74,45.74,45.66,45.71,25400.0,22.3002,22.3002,22.2612,22.2856,25400.0
2008-06-12 15:15:00,45.71,45.72,45.64,45.69,25200.0,22.2856,22.2905,22.2515,22.2759,25200.0
2008-06-12 15:20:00,45.69,45.71,45.64,45.65,29900.0,22.2759,22.2856,22.2515,22.2564,29900.0
2008-06-12 15:25:00,45.65,45.66,45.56,45.64,55600.0,22.2564,22.2612,22.2125,22.2515,55600.0
2008-06-12 15:30:00,45.63,45.72,45.62,45.7,44300.0,22.2466,22.2905,22.2417,22.2807,44300.0
2008-06-12 15:35:00,45.71,45.71,45.62,45.7,37500.0,22.2856,22.2856,22.2417,22.2807,37500.0
2008-06-12 15:40:00,45.71,45.76,45.68,45.7,87100.0,22.2856,22.31,22.271,22.2807,87100.0
2008-06-12 15:45:00,45.7,45.77,45.64,45.73,93100.0,22.2807,22.3149,22.2515,22.2954,93100.0
2008-06-12 15:50:00,45.72,45.76,45.69,45.74,38300.0,22.2905,22.31,22.2759,22.3002,38300.0
2008-06-12 15:55:00,45.73,45.81,45.73,45.78,81200.0,22.2954,22.3344,22.2954,22.3197,81200.0
2008-06-13 09:30:00,45.89,46.13,45.78,45.85,38700.0,22.3734,22.4904,22.3197,22.3539,38700.0
2008-06-13 09:35:00,45.86,46.02,45.85,45.99,29400.0,22.3587,22.4368,22.3539,22.4221,29400.0
2008-06-13 09:40:00,45.98,46.01,45.91,46.0,32300.0,22.4173,22.4319,22.3831,22.427,32300.0
2008-06-13 09:45:00,45.98,46.1,45.97,46.0,58800.0,22.4173,22.4758,22.4124,22.427,58800.0
2008-06-13 09:50:00,46.0,46.09,45.97,45.98,55000.0,22.427,22.4709,22.4124,22.4173,55000.0
2008-06-13 09:55:00,45.98,46.19,45.97,46.08,96800.0,22.4173,22.5196,22.4124,22.466,96800.0
2008-06-13 10:00:00,46.08,46.27,45.98,46.25,89100.0,22.466,22.5586,22.4173,22.5489,89100.0
2008-06-13 10:05:00,46.25,46.28,46.19,46.23,68000.0,22.5489,22.5635,22.5196,22.5391,68000.0
2008-06-13 10:10:00,46.22,46.26,46.12,46.24,112400.0,22.5343,22.5538,22.4855,22.544,112400.0
2008-06-13 10:15:00,46.24,46.33,46.09,46.09,58800.0,22.544,22.5879,22.4709,22.4709,58800.0
2008-06-13 10:20:00,46.1,46.14,46.04,46.1,21700.0,22.4758,22.4953,22.4465,22.4758,21700.0
2008-06-13 10:25:00,46.08,46.22,46.07,46.11,27800.0,22.466,22.5343,22.4611,22.4806,27800.0
2008-06-13 10:30:00,46.09,46.28,46.09,46.25,58600.0,22.4709,22.5635,22.4709,22.5489,58600.0
2008-06-13 10:35:00,46.25,46.32,46.23,46.3,64200.0,22.5489,22.583,22.5391,22.5733,64200.0
2008-06-13 10:40:00,46.3,46.34,46.26,46.28,50800.0,22.5733,22.5928,22.5538,22.5635,50800.0
2008-06-13 10:45:00,46.28,46.31,46.23,46.26,106200.0,22.5635,22.5781,22.5391,22.5538,106200.0
2008-06-13 10:50:00,46.26,46.31,46.22,46.23,59300.0,22.5538,22.5781,22.5343,22.5391,59300.0
2008-06-13 10:55:00,46.23,46.26,46.2,46.24,90800.0,22.5391,22.5538,22.5245,22.544,90800.0
2008-06-13 11:00:00,46.25,46.4,46.22,46.34,60100.0,22.5489,22.622,22.5343,22.5928,60100.0
2008-06-13 11:05:00,46.35,46.38,46.28,46.28,39100.0,22.5976,22.6123,22.5635,22.5635,39100.0
2008-06-13 11:10:00,46.28,46.36,46.23,46.3,37200.0,22.5635,22.6025,22.5391,22.5733,37200.0
2008-06-13 11:15:00,46.29,46.33,46.27,46.28,33800.0,22.5684,22.5879,22.5586,22.5635,33800.0
2008-06-13 11:20:00,46.28,46.3,46.2,46.23,19000.0,22.5635,22.5733,22.5245,22.5391,19000.0
2008-06-13 11:25:00,46.23,46.26,46.21,46.23,33100.0,22.5391,22.5538,22.5294,22.5391,33100.0
2008-06-13 11:30:00,46.24,46.29,46.22,46.25,23900.0,22.544,22.5684,22.5343,22.5489,23900.0
2008-06-13 11:35:00,46.25,46.27,46.24,46.26,13800.0,22.5489,22.5586,22.544,22.5538,13800.0
2008-06-13 11:40:00,46.26,46.31,46.25,46.29,24900.0,22.5538,22.5781,22.5489,22.5684,24900.0
2008-06-13 11:45:00,46.29,46.31,46.18,46.19,55900.0,22.5684,22.5781,22.5148,22.5196,55900.0
2008-06-13 11:50:00,46.2,46.21,46.17,46.17,23200.0,22.5245,22.5294,22.5099,22.5099,23200.0
2008-06-13 11:55:00,46.17,46.17,46.13,46.15,18700.0,22.5099,22.5099,22.4904,22.5001,18700.0
2008-06-13 12:00:00,46.15,46.18,46.13,46.14,34100.0,22.5001,22.5148,22.4904,22.4953,34100.0
2008-06-13 12:05:00,46.13,46.17,46.11,46.17,7300.0,22.4904,22.5099,22.4806,22.5099,7300.0
2008-06-13 12:10:00,46.17,46.22,46.16,46.21,12400.0,22.5099,22.5343,22.505,22.5294,12400.0
2008-06-13 12:15:00,46.21,46.23,46.2,46.22,10600.0,22.5294,22.5391,22.5245,22.5343,10600.0
2008-06-13 12:20:00,46.21,46.23,46.2,46.21,18800.0,22.5294,22.5391,22.5245,22.5294,18800.0
2008-06-13 12:25:00,46.21,46.26,46.2,46.25,24600.0,22.5294,22.5538,22.5245,22.5489,24600.0
2008-06-13 12:30:00,46.25,46.35,46.24,46.3,48600.0,22.5489,22.5976,22.544,22.5733,48600.0
2008-06-13 12:35:00,46.3,46.3,46.18,46.18,17700.0,22.5733,22.5733,22.5148,22.5148,17700.0
2008-06-13 12:40:00,46.16,46.17,46.11,46.15,17600.0,22.505,22.5099,22.4806,22.5001,17600.0
2008-06-13 12:45:00,46.14,46.15,46.11,46.13,11000.0,22.4953,22.5001,22.4806,22.4904,11000.0
2008-06-13 12:50:00,46.11,46.11,45.94,45.94,27600.0,22.4806,22.4806,22.3977,22.3977,27600.0
2008-06-13 12:55:00,45.94,45.94,45.84,45.87,25100.0,22.3977,22.3977,22.349,22.3636,25100.0
2008-06-13 13:00:00,45.88,45.95,45.87,45.95,27900.0,22.3685,22.4026,22.3636,22.4026,27900.0
2008-06-13 13:05:00,45.94,46.03,45.94,46.01,10100.0,22.3977,22.4416,22.3977,22.4319,10100.0
2008-06-13 13:10:00,46.01,46.1,46.0,46.04,10500.0,22.4319,22.4758,22.427,22.4465,10500.0
2008-06-13 13:15:00,46.05,46.09,46.03,46.04,7000.0,22.4514,22.4709,22.4416,22.4465,7000.0
2008-06-13 13:20:00,46.05,46.07,45.95,46.04,8900.0,22.4514,22.4611,22.4026,22.4465,8900.0
2008-06-13 13:25:00,46.06,46.08,46.02,46.05,4600.0,22.4563,22.466,22.4368,22.4514,4600.0
2008-06-13 13:30:00,46.04,46.05,45.94,45.95,7100.0,22.4465,22.4514,22.3977,22.4026,7100.0
2008-06-13 13:35:00,45.94,45.94,45.78,45.81,24700.0,22.3977,22.3977,22.3197,22.3344,24700.0
2008-06-13 13:40:00,45.81,45.86,45.8,45.81,12100.0,22.3344,22.3587,22.3295,22.3344,12100.0
2008-06-13 13:45:00,45.81,45.88,45.8,45.87,11200.0,22.3344,22.3685,22.3295,22.3636,11200.0
2008-06-13 13:50:00,45.86,45.91,45.82,45.86,14500.0,22.3587,22.3831,22.3392,22.3587,14500.0
2008-06-13 13:55:00,45.89,45.9,45.84,45.84,6400.0,22.3734,22.3782,22.349,22.349,6400.0
2008-06-13 14:00:00,45.85,45.91,45.83,45.83,16700.0,22.3539,22.3831,22.3441,22.3441,16700.0
2008-06-13 14:05:00,45.83,45.85,45.79,45.8,31900.0,22.3441,22.3539,22.3246,22.3295,31900.0
2008-06-13 14:10:00,45.81,45.87,45.79,45.81,23700.0,22.3344,22.3636,22.3246,22.3344,23700.0
2008-06-13 14:15:00,45.8,45.92,45.78,45.89,30600.0,22.3295,22.388,22.3197,22.3734,30600.0
2008-06-13 14:20:00,45.89,45.92,45.85,45.88,20200.0,22.3734,22.388,22.3539,22.3685,20200.0
2008-06-13 14:25:00,45.87,45.87,45.81,45.82,17200.0,22.3636,22.3636,22.3344,22.3392,17200.0
2008-06-13 14:30:00,45.82,45.87,45.81,45.83,33700.0,22.3392,22.3636,22.3344,22.3441,33700.0
2008-06-13 14:35:00,45.83,45.84,45.81,45.83,12700.0,22.3441,22.349,22.3344,22.3441,12700.0
2008-06-13 14:40:00,45.84,45.93,45.78,45.93,36000.0,22.349,22.3929,22.3197,22.3929,36000.0
2008-06-13 14:45:00,45.94,45.99,45.94,45.99,15600.0,22.3977,22.4221,22.3977,22.4221,15600.0
2008-06-13 14:50:00,45.99,46.04,45.98,46.01,27700.0,22.4221,22.4465,22.4173,22.4319,27700.0
2008-06-13 14:55:00,46.0,46.02,45.97,46.0,24900.0,22.427,22.4368,22.4124,22.427,24900.0
2008-06-13 15:00:00,45.99,46.02,45.95,46.0,30300.0,22.4221,22.4368,22.4026,22.427,30300.0
2008-06-13 15:05:00,46.0,46.01,45.96,46.0,35500.0,22.427,22.4319,22.4075,22.427,35500.0
2008-06-13 15:10:00,45.99,46.0,45.94,45.95,21300.0,22.4221,22.427,22.3977,22.4026,21300.0
2008-06-13 15:15:00,45.95,45.95,45.92,45.94,26200.0,22.4026,22.4026,22.388,22.3977,26200.0
2008-06-13 15:20:00,45.93,46.0,45.92,45.99,13800.0,22.3929,22.427,22.388,22.4221,13800.0
2008-06-13 15:25:00,45.98,45.98,45.89,45.89,17000.0,22.4173,22.4173,22.3734,22.3734,17000.0
2008-06-13 15:30:00,45.89,45.91,45.82,45.86,36600.0,22.3734,22.3831,22.3392,22.3587,36600.0
2008-06-13 15:35:00,45.86,45.89,45.75,45.89,48300.0,22.3587,22.3734,22.3051,22.3734,48300.0
2008-06-13 15:40:00,45.89,45.92,45.89,45.92,45200.0,22.3734,22.388,22.3734,22.388,45200.0
2008-06-13 15:45:00,45.91,46.07,45.9,45.98,92800.0,22.3831,22.4611,22.3782,22.4173,92800.0
2008-06-13 15:50:00,45.99,46.1,45.97,46.09,54000.0,22.4221,22.4758,22.4124,22.4709,54000.0
2008-06-13 15:55:00,46.09,46.11,46.07,46.09,84600.0,22.4709,22.4806,22.4611,22.4709,84600.0
2008-06-16 09:30:00,45.91,45.97,45.71,45.85,27700.0,22.3831,22.4124,22.2856,22.3539,27700.0
2008-06-16 09:35:00,45.82,45.85,45.6,45.64,26200.0,22.3392,22.3539,22.232,22.2515,26200.0
2008-06-16 09:40:00,45.64,45.73,45.61,45.65,22400.0,22.2515,22.2954,22.2369,22.2564,22400.0
2008-06-16 09:45:00,45.66,45.92,45.66,45.8,23100.0,22.2612,22.388,22.2612,22.3295,23100.0
2008-06-16 09:50:00,45.8,45.96,45.8,45.96,15200.0,22.3295,22.4075,22.3295,22.4075,15200.0
2008-06-16 09:55:00,45.95,45.96,45.75,45.75,24500.0,22.4026,22.4075,22.3051,22.3051,24500.0
2008-06-16 10:00:00,45.74,45.77,45.66,45.67,17800.0,22.3002,22.3149,22.2612,22.2661,17800.0
2008-06-16 10:05:00,45.68,45.68,45.57,45.65,17400.0,22.271,22.271,22.2174,22.2564,17400.0
2008-06-16 10:10:00,45.65,45.72,45.62,45.71,10600.0,22.2564,22.2905,22.2417,22.2856,10600.0
2008-06-16 10:15:00,45.72,45.72,45.65,45.67,15400.0,22.2905,22.2905,22.2564,22.2661,15400.0
2008-06-16 10:20:00,45.67,45.77,45.66,45.72,18100.0,22.2661,22.3149,22.2612,22.2905,18100.0
2008-06-16 10:25:00,45.73,45.79,45.71,45.78,12800.0,22.2954,22.3246,22.2856,22.3197,12800.0
2008-06-16 10:30:00,45.78,45.78,45.72,45.73,21900.0,22.3197,22.3197,22.2905,22.2954,21900.0
2008-06-16 10:35:00,45.74,45.78,45.74,45.78,13500.0,22.3002,22.3197,22.3002,22.3197,13500.0
2008-06-16 10:40:00,45.76,45.81,45.76,45.8,12800.0,22.31,22.3344,22.31,22.3295,12800.0
2008-06-16 10:45:00,45.8,45.87,45.79,45.87,11800.0,22.3295,22.3636,22.3246,22.3636,11800.0
2008-06-16 10:50:00,45.86,45.91,45.86,45.89,15800.0,22.3587,22.3831,22.3587,22.3734,15800.0
2008-06-16 10:55:00,45.89,45.91,45.81,45.82,18800.0,22.3734,22.3831,22.3344,22.3392,18800.0
2008-06-16 11:00:00,45.82,45.83,45.68,45.68,24000.0,22.3392,22.3441,22.271,22.271,24000.0
2008-06-16 11:05:00,45.69,45.69,45.66,45.67,15700.0,22.2759,22.2759,22.2612,22.2661,15700.0
2008-06-16 11:10:00,45.67,45.74,45.66,45.74,15600.0,22.2661,22.3002,22.2612,22.3002,15600.0
2008-06-16 11:15:00,45.75,45.79,45.71,45.72,32200.0,22.3051,22.3246,22.2856,22.2905,32200.0
2008-06-16 11:20:00,45.73,45.73,45.63,45.64,21200.0,22.2954,22.2954,22.2466,22.2515,21200.0
2008-06-16 11:25:00,45.64,45.65,45.56,45.63,35400.0,22.2515,22.2564,22.2125,22.2466,35400.0
2008-06-16 11:30:00,45.63,45.67,45.63,45.67,12900.0,22.2466,22.2661,22.2466,22.2661,12900.0
2008-06-16 11:35:00,45.66,45.78,45.66,45.78,10300.0,22.2612,22.3197,22.2612,22.3197,10300.0
2008-06-16 11:40:00,45.79,45.94,45.79,45.92,39100.0,22.3246,22.3977,22.3246,22.388,39100.0
2008-06-16 11:45:00,45.92,45.92,45.86,45.89,8900.0,22.388,22.388,22.3587,22.3734,8900.0
2008-06-16 11:50:00,45.88,45.98,45.88,45.95,26300.0,22.3685,22.4173,22.3685,22.4026,26300.0
2008-06-16 11:55:00,45.93,45.94,45.87,45.93,14700.0,22.3929,22.3977,22.3636,22.3929,14700.0
2008-06-16 12:00:00,45.93,45.94,45.91,45.93,19300.0,22.3929,22.3977,22.3831,22.3929,19300.0
2008-06-16 12:05:00,45.93,46.08,45.92,46.08,17400.0,22.3929,22.466,22.388,22.466,17400.0
2008-06-16 12:10:00,46.08,46.08,46.02,46.04,28700.0,22.466,22.466,22.4368,22.4465,28700.0
2008-06-16 12:15:00,46.04,46.05,45.99,46.0,19500.0,22.4465,22.4514,22.4221,22.427,19500.0
2008-06-16 12:20:00,46.0,46.06,46.0,46.0,34900.0,22.427,22.4563,22.427,22.427,34900.0
2008-06-16 12:25:00,45.99,46.12,45.99,46.1,34500.0,22.4221,22.4855,22.4221,22.4758,34500.0
2008-06-16 12:30:00,46.11,46.18,46.1,46.15,25600.0,22.4806,22.5148,22.4758,22.5001,25600.0
2008-06-16 12:35:00,46.13,46.16,46.13,46.14,22800.0,22.4904,22.505,22.4904,22.4953,22800.0
2008-06-16 12:40:00,46.15,46.24,46.1,46.1,25500.0,22.5001,22.544,22.4758,22.4758,25500.0
2008-06-16 12:45:00,46.1,46.14,46.08,46.12,14800.0,22.4758,22.4953,22.466,22.4855,14800.0
2008-06-16 12:50:00,46.12,46.28,46.12,46.19,54200.0,22.4855,22.5635,22.4855,22.5196,54200.0
2008-06-16 12:55:00,46.19,46.25,46.18,46.23,6700.0,22.5196,22.5489,22.5148,22.5391,6700.0
2008-06-16 13:00:00,46.22,46.25,46.22,46.22,6500.0,22.5343,22.5489,22.5343,22.5343,6500.0
2008-06-16 13:05:00,46.21,46.21,46.1,46.13,8200.0,22.5294,22.5294,22.4758,22.4904,8200.0
2008-06-16 13:10:00,46.12,46.17,46.06,46.16,15400.0,22.4855,22.5099,22.4563,22.505,15400.0
2008-06-16 13:15:00,46.18,46.29,46.16,46.28,13900.0,22.5148,22.5684,22.505,22.5635,13900.0
2008-06-16 13:20:00,46.28,46.29,46.22,46.25,13000.0,22.5635,22.5684,22.5343,22.5489,13000.0
2008-06-16 13:25:00,46.25,46.35,46.24,46.35,17500.0,22.5489,22.5976,22.544,22.5976,17500.0
2008-06-16 13:30:00,46.35,46.45,46.35,46.43,21700.0,22.5976,22.6464,22.5976,22.6366,21700.0
2008-06-16 13:35:00,46.43,46.43,46.37,46.4,16700.0,22.6366,22.6366,22.6074,22.622,16700.0
2008-06-16 13:40:00,46.4,46.42,46.33,46.36,13000.0,22.622,22.6318,22.5879,22.6025,13000.0
2008-06-16 13:45:00,46.36,46.37,46.22,46.26,13600.0,22.6025,22.6074,22.5343,22.5538,13600.0
2008-06-16 13:50:00,46.24,46.3,46.24,46.3,8100.0,22.544,22.5733,22.544,22.5733,8100.0
2008-06-16 13:55:00,46.29,46.34,46.28,46.32,15100.0,22.5684,22.5928,22.5635,22.583,15100.0
2008-06-16 14:00:00,46.32,46.37,46.31,46.33,27900.0,22.583,22.6074,22.5781,22.5879,27900.0
2008-06-16 14:05:00,46.34,46.45,46.27,46.28,104900.0,22.5928,22.6464,22.5586,22.5635,104900.0
2008-06-16 14:10:00,46.28,46.36,46.27,46.34,45400.0,22.5635,22.6025,22.5586,22.5928,45400.0
2008-06-16 14:15:00,46.34,46.44,46.32,46.43,42600.0,22.5928,22.6415,22.583,22.6366,42600.0
2008-06-16 14:20:00,46.44,46.55,46.44,46.44,53100.0,22.6415,22.6952,22.6415,22.6415,53100.0
2008-06-16 14:25:00,46.45,46.45,46.3,46.33,26000.0,22.6464,22.6464,22.5733,22.5879,26000.0
2008-06-16 14:30:00,46.32,46.43,46.32,46.39,24000.0,22.583,22.6366,22.583,22.6171,24000.0
2008-06-16 14:35:00,46.39,46.42,46.37,46.4,21300.0,22.6171,22.6318,22.6074,22.622,21300.0
2008-06-16 14:40:00,46.41,46.44,46.37,46.44,18400.0,22.6269,22.6415,22.6074,22.6415,18400.0
2008-06-16 14:45:00,46.44,46.52,46.43,46.52,10400.0,22.6415,22.6805,22.6366,22.6805,10400.0
2008-06-16 14:50:00,46.51,46.54,46.45,46.48,31800.0,22.6756,22.6903,22.6464,22.661,31800.0
2008-06-16 14:55:00,46.46,46.54,46.45,46.52,11800.0,22.6513,22.6903,22.6464,22.6805,11800.0
2008-06-16 15:00:00,46.52,46.53,46.46,46.46,30100.0,22.6805,22.6854,22.6513,22.6513,30100.0
2008-06-16 15:05:00,46.47,46.48,46.46,46.47,18400.0,22.6561,22.661,22.6513,22.6561,18400.0
2008-06-16 15:10:00,46.47,46.5,46.39,46.47,33800.0,22.6561,22.6708,22.6171,22.6561,33800.0
2008-06-16 15:15:00,46.46,46.53,46.46,46.49,17100.0,22.6513,22.6854,22.6513,22.6659,17100.0
2008-06-16 15:20:00,46.5,46.52,46.44,46.5,12500.0,22.6708,22.6805,22.6415,22.6708,12500.0
2008-06-16 15:25:00,46.49,46.54,46.49,46.53,11000.0,22.6659,22.6903,22.6659,22.6854,11000.0
2008-06-16 15:30:00,46.53,46.54,46.41,46.41,50600.0,22.6854,22.6903,22.6269,22.6269,50600.0
2008-06-16 15:35:00,46.42,46.5,46.4,46.48,34400.0,22.6318,22.6708,22.622,22.661,34400.0
2008-06-16 15:40:00,46.48,46.49,46.44,46.45,22800.0,22.661,22.6659,22.6415,22.6464,22800.0
2008-06-16 15:45:00,46.44,46.49,46.44,46.47,15400.0,22.6415,22.6659,22.6415,22.6561,15400.0
2008-06-16 15:50:00,46.46,46.54,46.45,46.45,35700.0,22.6513,22.6903,22.6464,22.6464,35700.0
2008-06-16 15:55:00,46.46,46.47,46.39,46.4,44100.0,22.6513,22.6561,22.6171,22.622,44100.0
2008-06-17 09:30:00,46.65,46.73,46.56,46.69,26500.0,22.7439,22.7829,22.7,22.7634,26500.0
2008-06-17 09:35:00,46.68,46.68,46.51,46.52,11300.0,22.7585,22.7585,22.6756,22.6805,11300.0
2008-06-17 09:40:00,46.54,46.65,46.46,46.64,26100.0,22.6903,22.7439,22.6513,22.739,26100.0
2008-06-17 09:45:00,46.64,46.7,46.51,46.63,14700.0,22.739,22.7683,22.6756,22.7342,14700.0
2008-06-17 09:50:00,46.62,46.7,46.6,46.7,18800.0,22.7293,22.7683,22.7195,22.7683,18800.0
2008-06-17 09:55:00,46.69,46.78,46.59,46.69,23000.0,22.7634,22.8073,22.7147,22.7634,23000.0
2008-06-17 10:00:00,46.65,46.72,46.58,46.59,20600.0,22.7439,22.778,22.7098,22.7147,20600.0
2008-06-17 10:05:00,46.59,46.6,46.51,46.53,19200.0,22.7147,22.7195,22.6756,22.6854,19200.0
2008-06-17 10:10:00,46.53,46.64,46.52,46.59,30600.0,22.6854,22.739,22.6805,22.7147,30600.0
2008-06-17 10:15:00,46.59,46.62,46.55,46.62,9300.0,22.7147,22.7293,22.6952,22.7293,9300.0
2008-06-17 10:20:00,46.61,46.62,46.53,46.61,18200.0,22.7244,22.7293,22.6854,22.7244,18200.0
2008-06-17 10:25:00,46.61,46.73,46.6,46.68,24300.0,22.7244,22.7829,22.7195,22.7585,24300.0
2008-06-17 10:30:00,46.68,46.73,46.67,46.72,23000.0,22.7585,22.7829,22.7537,22.778,23000.0
2008-06-17 10:35:00,46.72,46.74,46.7,46.72,23200.0,22.778,22.7878,22.7683,22.778,23200.0
2008-06-17 10:40:00,46.73,46.75,46.66,46.69,22400.0,22.7829,22.7927,22.7488,22.7634,22400.0
2008-06-17 10:45:00,46.7,46.71,46.67,46.71,15400.0,22.7683,22.7732,22.7537,22.7732,15400.0
2008-06-17 10:50:00,46.7,46.73,46.68,46.71,10800.0,22.7683,22.7829,22.7585,22.7732,10800.0
2008-06-17 10:55:00,46.72,46.79,46.72,46.78,11700.0,22.778,22.8122,22.778,22.8073,11700.0
2008-06-17 11:00:00,46.79,46.81,46.78,46.81,17000.0,22.8122,22.8219,22.8073,22.8219,17000.0
2008-06-17 11:05:00,46.81,46.81,46.77,46.79,18200.0,22.8219,22.8219,22.8024,22.8122,18200.0
2008-06-17 11:10:00,46.79,46.8,46.78,46.8,11500.0,22.8122,22.817,22.8073,22.817,11500.0
2008-06-17 11:15:00,46.8,46.83,46.77,46.77,17600.0,22.817,22.8317,22.8024,22.8024,17600.0
2008-06-17 11:20:00,46.77,46.78,46.7,46.7,22100.0,22.8024,22.8073,22.7683,22.7683,22100.0
2008-06-17 11:25:00,46.69,46.7,46.66,46.67,17300.0,22.7634,22.7683,22.7488,22.7537,17300.0
2008-06-17 11:30:00,46.67,46.73,46.64,46.66,27300.0,22.7537,22.7829,22.739,22.7488,27300.0
2008-06-17 11:35:00,46.64,46.72,46.63,46.72,12600.0,22.739,22.778,22.7342,22.778,12600.0
2008-06-17 11:40:00,46.72,46.8,46.72,46.78,16000.0,22.778,22.817,22.778,22.8073,16000.0
2008-06-17 11:45:00,46.77,46.81,46.75,46.79,17300.0,22.8024,22.8219,22.7927,22.8122,17300.0
2008-06-17 11:50:00,46.79,46.85,46.78,46.81,14000.0,22.8122,22.8414,22.8073,22.8219,14000.0
2008-06-17 11:55:00,46.81,46.83,46.68,46.75,14800.0,22.8219,22.8317,22.7585,22.7927,14800.0
2008-06-17 12:00:00,46.73,46.76,46.69,46.76,7400.0,22.7829,22.7975,22.7634,22.7975,7400.0
2008-06-17 12:05:00,46.76,46.8,46.72,46.79,7500.0,22.7975,22.817,22.778,22.8122,7500.0
2008-06-17 12:10:00,46.79,46.79,46.75,46.77,9500.0,22.8122,22.8122,22.7927,22.8024,9500.0
2008-06-17 12:15:00,46.76,46.79,46.74,46.79,9000.0,22.7975,22.8122,22.7878,22.8122,9000.0
2008-06-17 12:20:00,46.79,46.81,46.76,46.77,8300.0,22.8122,22.8219,22.7975,22.8024,8300.0
2008-06-17 12:25:00,46.76,46.77,46.7,46.7,20800.0,22.7975,22.8024,22.7683,22.7683,20800.0
2008-06-17 12:30:00,46.71,46.76,46.7,46.75,9500.0,22.7732,22.7975,22.7683,22.7927,9500.0
2008-06-17 12:35:00,46.76,46.76,46.66,46.67,14400.0,22.7975,22.7975,22.7488,22.7537,14400.0
2008-06-17 12:40:00,46.67,46.74,46.67,46.73,8300.0,22.7537,22.7878,22.7537,22.7829,8300.0
2008-06-17 12:45:00,46.74,46.77,46.72,46.76,8400.0,22.7878,22.8024,22.778,22.7975,8400.0
2008-06-17 12:50:00,46.76,46.77,46.68,46.71,8100.0,22.7975,22.8024,22.7585,22.7732,8100.0
2008-06-17 12:55:00,46.72,46.72,46.68,46.68,7300.0,22.778,22.778,22.7585,22.7585,7300.0
2008-06-17 13:00:00,46.68,46.68,46.61,46.64,11200.0,22.7585,22.7585,22.7244,22.739,11200.0
2008-06-17 13:05:00,46.62,46.69,46.62,46.67,6100.0,22.7293,22.7634,22.7293,22.7537,6100.0
2008-06-17 13:10:00,46.66,46.66,46.63,46.66,6100.0,22.7488,22.7488,22.7342,22.7488,6100.0
2008-06-17 13:15:00,46.65,46.69,46.61,46.65,18700.0,22.7439,22.7634,22.7244,22.7439,18700.0
2008-06-17 13:20:00,46.64,46.69,46.64,46.69,7900.0,22.739,22.7634,22.739,22.7634,7900.0
2008-06-17 13:25:00,46.69,46.71,46.65,46.66,16400.0,22.7634,22.7732,22.7439,22.7488,16400.0
2008-06-17 13:30:00,46.66,46.72,46.66,46.7,11100.0,22.7488,22.778,22.7488,22.7683,11100.0
2008-06-17 13:35:00,46.7,46.74,46.65,46.66,11400.0,22.7683,22.7878,22.7439,22.7488,11400.0
2008-06-17 13:40:00,46.65,46.69,46.63,46.65,7800.0,22.7439,22.7634,22.7342,22.7439,7800.0
2008-06-17 13:45:00,46.65,46.69,46.62,46.68,11200.0,22.7439,22.7634,22.7293,22.7585,11200.0
2008-06-17 13:50:00,46.69,46.69,46.67,46.69,7700.0,22.7634,22.7634,22.7537,22.7634,7700.0
2008-06-17 13:55:00,46.67,46.69,46.65,46.68,9100.0,22.7537,22.7634,22.7439,22.7585,9100.0
2008-06-17 14:00:00,46.69,46.69,46.62,46.62,14700.0,22.7634,22.7634,22.7293,22.7293,14700.0
2008-06-17 14:05:00,46.62,46.64,46.6,46.63,10400.0,22.7293,22.739,22.7195,22.7342,10400.0
2008-06-17 14:10:00,46.62,46.65,46.61,46.63,5800.0,22.7293,22.7439,22.7244,22.7342,5800.0
2008-06-17 14:15:00,46.63,46.69,46.62,46.64,13600.0,22.7342,22.7634,22.7293,22.739,13600.0
2008-06-17 14:20:00,46.63,46.68,46.61,46.61,10700.0,22.7342,22.7585,22.7244,22.7244,10700.0
2008-06-17 14:25:00,46.62,46.62,46.5,46.54,13500.0,22.7293,22.7293,22.6708,22.6903,13500.0
2008-06-17 14:30:00,46.53,46.55,46.5,46.54,4800.0,22.6854,22.6952,22.6708,22.6903,4800.0
2008-06-17 14:35:00,46.54,46.54,46.49,46.51,10900.0,22.6903,22.6903,22.6659,22.6756,10900.0
2008-06-17 14:40:00,46.5,46.6,46.5,46.57,10900.0,22.6708,22.7195,22.6708,22.7049,10900.0
2008-06-17 14:45:00,46.55,46.59,46.55,46.59,9400.0,22.6952,22.7147,22.6952,22.7147,9400.0
2008-06-17 14:50:00,46.58,46.62,46.57,46.6,8500.0,22.7098,22.7293,22.7049,22.7195,8500.0
2008-06-17 14:55:00,46.6,46.69,46.6,46.64,10300.0,22.7195,22.7634,22.7195,22.739,10300.0
2008-06-17 15:00:00,46.64,46.68,46.56,46.62,22600.0,22.739,22.7585,22.7,22.7293,22600.0
2008-06-17 15:05:00,46.63,46.63,46.58,46.6,7700.0,22.7342,22.7342,22.7098,22.7195,7700.0
2008-06-17 15:10:00,46.6,46.72,46.6,46.69,14600.0,22.7195,22.778,22.7195,22.7634,14600.0
2008-06-17 15:15:00,46.68,46.68,46.55,46.55,24700.0,22.7585,22.7585,22.6952,22.6952,24700.0
2008-06-17 15:20:00,46.55,46.62,46.52,46.54,31500.0,22.6952,22.7293,22.6805,22.6903,31500.0
2008-06-17 15:25:00,46.55,46.58,46.51,46.56,20900.0,22.6952,22.7098,22.6756,22.7,20900.0
2008-06-17 15:30:00,46.56,46.58,46.52,46.57,24400.0,22.7,22.7098,22.6805,22.7049,24400.0
2008-06-17 15:35:00,46.57,46.6,46.5,46.56,55600.0,22.7049,22.7195,22.6708,22.7,55600.0
2008-06-17 15:40:00,46.57,46.66,46.5,46.51,42300.0,22.7049,22.7488,22.6708,22.6756,42300.0
2008-06-17 15:45:00,46.51,46.53,46.48,46.51,25400.0,22.6756,22.6854,22.661,22.6756,25400.0
2008-06-17 15:50:00,46.5,46.54,46.5,46.53,32600.0,22.6708,22.6903,22.6708,22.6854,32600.0
2008-06-17 15:55:00,46.51,46.58,46.48,46.54,64700.0,22.6756,22.7098,22.661,22.6903,64700.0
2008-06-18 09:30:00,46.34,46.34,46.15,46.25,41700.0,22.5928,22.5928,22.5001,22.5489,41700.0
2008-06-18 09:35:00,46.23,46.39,46.22,46.35,23600.0,22.5391,22.6171,22.5343,22.5976,23600.0
2008-06-18 09:40:00,46.35,46.4,46.22,46.36,26700.0,22.5976,22.622,22.5343,22.6025,26700.0
2008-06-18 09:45:00,46.36,46.44,46.3,46.35,22000.0,22.6025,22.6415,22.5733,22.5976,22000.0
2008-06-18 09:50:00,46.35,46.51,46.33,46.48,54200.0,22.5976,22.6756,22.5879,22.661,54200.0
2008-06-18 09:55:00,46.46,46.51,46.44,46.48,13300.0,22.6513,22.6756,22.6415,22.661,13300.0
2008-06-18 10:00:00,46.47,46.55,46.46,46.54,17100.0,22.6561,22.6952,22.6513,22.6903,17100.0
2008-06-18 10:05:00,46.54,46.74,46.53,46.74,45800.0,22.6903,22.7878,22.6854,22.7878,45800.0
2008-06-18 10:10:00,46.74,46.91,46.74,46.91,34600.0,22.7878,22.8707,22.7878,22.8707,34600.0
2008-06-18 10:15:00,46.9,46.99,46.9,46.97,54000.0,22.8658,22.9097,22.8658,22.8999,54000.0
2008-06-18 10:20:00,46.96,46.96,46.78,46.81,26700.0,22.895,22.895,22.8073,22.8219,26700.0
2008-06-18 10:25:00,46.82,46.87,46.68,46.68,22400.0,22.8268,22.8512,22.7585,22.7585,22400.0
2008-06-18 10:30:00,46.68,46.7,46.58,46.66,28700.0,22.7585,22.7683,22.7098,22.7488,28700.0
2008-06-18 10:35:00,46.65,46.74,46.58,46.65,24100.0,22.7439,22.7878,22.7098,22.7439,24100.0
2008-06-18 10:40:00,46.65,46.75,46.59,46.59,23100.0,22.7439,22.7927,22.7147,22.7147,23100.0
2008-06-18 10:45:00,46.56,46.73,46.56,46.72,15600.0,22.7,22.7829,22.7,22.778,15600.0
2008-06-18 10:50:00,46.72,46.78,46.69,46.77,16800.0,22.778,22.8073,22.7634,22.8024,16800.0
2008-06-18 10:55:00,46.78,46.78,46.69,46.71,41000.0,22.8073,22.8073,22.7634,22.7732,41000.0
2008-06-18 11:00:00,46.71,46.75,46.71,46.74,43100.0,22.7732,22.7927,22.7732,22.7878,43100.0
2008-06-18 11:05:00,46.75,46.85,46.74,46.83,28100.0,22.7927,22.8414,22.7878,22.8317,28100.0
2008-06-18 11:10:00,46.82,46.82,46.71,46.72,50800.0,22.8268,22.8268,22.7732,22.778,50800.0
2008-06-18 11:15:00,46.71,46.76,46.7,46.71,12600.0,22.7732,22.7975,22.7683,22.7732,12600.0
2008-06-18 11:20:00,46.72,46.75,46.7,46.74,9400.0,22.778,22.7927,22.7683,22.7878,9400.0
2008-06-18 11:25:00,46.74,46.78,46.65,46.65,23400.0,22.7878,22.8073,22.7439,22.7439,23400.0
2008-06-18 11:30:00,46.66,46.77,46.65,46.74,20000.0,22.7488,22.8024,22.7439,22.7878,20000.0
2008-06-18 11:35:00,46.76,46.78,46.68,46.69,24600.0,22.7975,22.8073,22.7585,22.7634,24600.0
2008-06-18 11:40:00,46.68,46.74,46.68,46.73,35400.0,22.7585,22.7878,22.7585,22.7829,35400.0
2008-06-18 11:45:00,46.74,46.8,46.73,46.78,34200.0,22.7878,22.817,22.7829,22.8073,34200.0
2008-06-18 11:50:00,46.8,46.8,46.61,46.62,29000.0,22.817,22.817,22.7244,22.7293,29000.0
2008-06-18 11:55:00,46.63,46.66,46.58,46.59,19600.0,22.7342,22.7488,22.7098,22.7147,19600.0
2008-06-18 12:00:00,46.59,46.66,46.58,46.63,13200.0,22.7147,22.7488,22.7098,22.7342,13200.0
2008-06-18 12:05:00,46.65,46.7,46.62,46.69,6600.0,22.7439,22.7683,22.7293,22.7634,6600.0
2008-06-18 12:10:00,46.69,46.73,46.68,46.71,12300.0,22.7634,22.7829,22.7585,22.7732,12300.0
2008-06-18 12:15:00,46.71,46.77,46.71,46.76,16000.0,22.7732,22.8024,22.7732,22.7975,16000.0
2008-06-18 12:20:00,46.77,46.79,46.74,46.77,17800.0,22.8024,22.8122,22.7878,22.8024,17800.0
2008-06-18 12:25:00,46.77,46.78,46.76,46.78,4600.0,22.8024,22.8073,22.7975,22.8073,4600.0
2008-06-18 12:30:00,46.78,46.83,46.76,46.83,15300.0,22.8073,22.8317,22.7975,22.8317,15300.0
2008-06-18 12:35:00,46.82,46.83,46.82,46.83,6700.0,22.8268,22.8317,22.8268,22.8317,6700.0
2008-06-18 12:40:00,46.82,46.84,46.82,46.83,25000.0,22.8268,22.8365,22.8268,22.8317,25000.0
2008-06-18 12:45:00,46.83,46.83,46.82,46.82,16500.0,22.8317,22.8317,22.8268,22.8268,16500.0
2008-06-18 12:50:00,46.82,46.82,46.75,46.76,14300.0,22.8268,22.8268,22.7927,22.7975,14300.0
2008-06-18 12:55:00,46.77,46.79,46.76,46.79,30300.0,22.8024,22.8122,22.7975,22.8122,30300.0
2008-06-18 13:00:00,46.78,46.78,46.71,46.73,16100.0,22.8073,22.8073,22.7732,22.7829,16100.0
2008-06-18 13:05:00,46.74,46.77,46.66,46.66,21800.0,22.7878,22.8024,22.7488,22.7488,21800.0
2008-06-18 13:10:00,46.66,46.68,46.63,46.63,17000.0,22.7488,22.7585,22.7342,22.7342,17000.0
2008-06-18 13:15:00,46.63,46.63,46.55,46.62,21600.0,22.7342,22.7342,22.6952,22.7293,21600.0
2008-06-18 13:20:00,46.6,46.64,46.6,46.63,15100.0,22.7195,22.739,22.7195,22.7342,15100.0
2008-06-18 13:25:00,46.62,46.63,46.58,46.6,14800.0,22.7293,22.7342,22.7098,22.7195,14800.0
2008-06-18 13:30:00,46.6,46.68,46.59,46.67,27900.0,22.7195,22.7585,22.7147,22.7537,27900.0
2008-06-18 13:35:00,46.68,46.69,46.61,46.61,8100.0,22.7585,22.7634,22.7244,22.7244,8100.0
2008-06-18 13:40:00,46.61,46.7,46.6,46.66,13200.0,22.7244,22.7683,22.7195,22.7488,13200.0
2008-06-18 13:45:00,46.68,46.68,46.63,46.65,15100.0,22.7585,22.7585,22.7342,22.7439,15100.0
2008-06-18 13:50:00,46.67,46.7,46.63,46.63,8800.0,22.7537,22.7683,22.7342,22.7342,8800.0
2008-06-18 13:55:00,46.63,46.65,46.6,46.6,13700.0,22.7342,22.7439,22.7195,22.7195,13700.0
2008-06-18 14:00:00,46.6,46.65,46.57,46.6,62100.0,22.7195,22.7439,22.7049,22.7195,62100.0
2008-06-18 14:05:00,46.6,46.63,46.58,46.59,24600.0,22.7195,22.7342,22.7098,22.7147,24600.0
2008-06-18 14:10:00,46.59,46.61,46.55,46.56,15100.0,22.7147,22.7244,22.6952,22.7,15100.0
2008-06-18 14:15:00,46.57,46.62,46.49,46.51,30900.0,22.7049,22.7293,22.6659,22.6756,30900.0
2008-06-18 14:20:00,46.51,46.51,46.35,46.36,25900.0,22.6756,22.6756,22.5976,22.6025,25900.0
2008-06-18 14:25:00,46.37,46.43,46.37,46.41,26500.0,22.6074,22.6366,22.6074,22.6269,26500.0
2008-06-18 14:30:00,46.41,46.44,46.39,46.41,15800.0,22.6269,22.6415,22.6171,22.6269,15800.0
2008-06-18 14:35:00,46.41,46.49,46.4,46.44,19100.0,22.6269,22.6659,22.622,22.6415,19100.0
2008-06-18 14:40:00,46.43,46.44,46.38,46.4,20100.0,22.6366,22.6415,22.6123,22.622,20100.0
2008-06-18 14:45:00,46.41,46.43,46.4,46.42,12700.0,22.6269,22.6366,22.622,22.6318,12700.0
2008-06-18 14:50:00,46.41,46.45,46.41,46.45,14100.0,22.6269,22.6464,22.6269,22.6464,14100.0
2008-06-18 14:55:00,46.44,46.54,46.44,46.51,68900.0,22.6415,22.6903,22.6415,22.6756,68900.0
2008-06-18 15:00:00,46.51,46.53,46.46,46.5,47900.0,22.6756,22.6854,22.6513,22.6708,47900.0
2008-06-18 15:05:00,46.5,46.57,46.47,46.57,21700.0,22.6708,22.7049,22.6561,22.7049,21700.0
2008-06-18 15:10:00,46.56,46.57,46.46,46.51,29400.0,22.7,22.7049,22.6513,22.6756,29400.0
2008-06-18 15:15:00,46.51,46.62,46.49,46.61,23400.0,22.6756,22.7293,22.6659,22.7244,23400.0
2008-06-18 15:20:00,46.61,46.62,46.54,46.57,54000.0,22.7244,22.7293,22.6903,22.7049,54000.0
2008-06-18 15:25:00,46.57,46.58,46.53,46.56,46900.0,22.7049,22.7098,22.6854,22.7,46900.0
2008-06-18 15:30:00,46.56,46.59,46.54,46.55,59000.0,22.7,22.7147,22.6903,22.6952,59000.0
2008-06-18 15:35:00,46.55,46.59,46.53,46.55,34700.0,22.6952,22.7147,22.6854,22.6952,34700.0
2008-06-18 15:40:00,46.56,46.64,46.51,46.64,101500.0,22.7,22.739,22.6756,22.739,101500.0
2008-06-18 15:45:00,46.64,46.67,46.61,46.63,94700.0,22.739,22.7537,22.7244,22.7342,94700.0
2008-06-18 15:50:00,46.64,46.67,46.58,46.58,46000.0,22.739,22.7537,22.7098,22.7098,46000.0
2008-06-18 15:55:00,46.58,46.64,46.54,46.61,97600.0,22.7098,22.739,22.6903,22.7244,97600.0
2008-06-19 09:30:00,46.68,47.16,46.68,47.15,80500.0,22.7585,22.9926,22.7585,22.9877,80500.0
2008-06-19 09:35:00,47.1,47.12,46.96,47.04,35800.0,22.9633,22.9731,22.895,22.934,35800.0
2008-06-19 09:40:00,47.04,47.17,46.97,47.16,61500.0,22.934,22.9974,22.8999,22.9926,61500.0
2008-06-19 09:45:00,47.17,47.47,47.1,47.44,60200.0,22.9974,23.1437,22.9633,23.1291,60200.0
2008-06-19 09:50:00,47.42,47.44,47.26,47.4,45500.0,23.1193,23.1291,23.0413,23.1096,45500.0
2008-06-19 09:55:00,47.41,47.51,47.4,47.4,44600.0,23.1144,23.1632,23.1096,23.1096,44600.0
2008-06-19 10:00:00,47.4,47.54,47.34,47.44,49700.0,23.1096,23.1778,23.0803,23.1291,49700.0
2008-06-19 10:05:00,47.47,47.5,47.33,47.4,61700.0,23.1437,23.1583,23.0754,23.1096,61700.0
2008-06-19 10:10:00,47.4,47.48,47.24,47.25,47400.0,23.1096,23.1486,23.0316,23.0364,47400.0
2008-06-19 10:15:00,47.25,47.36,47.23,47.32,37600.0,23.0364,23.0901,23.0267,23.0706,37600.0
2008-06-19 10:20:00,47.3,47.47,47.3,47.47,48200.0,23.0608,23.1437,23.0608,23.1437,48200.0
2008-06-19 10:25:00,47.48,47.49,47.44,47.47,14800.0,23.1486,23.1534,23.1291,23.1437,14800.0
2008-06-19 10:30:00,47.47,47.47,47.33,47.35,29200.0,23.1437,23.1437,23.0754,23.0852,29200.0
2008-06-19 10:35:00,47.35,47.38,47.32,47.35,28300.0,23.0852,23.0998,23.0706,23.0852,28300.0
2008-06-19 10:40:00,47.34,47.35,47.3,47.34,17200.0,23.0803,23.0852,23.0608,23.0803,17200.0
2008-06-19 10:45:00,47.33,47.44,47.32,47.43,25700.0,23.0754,23.1291,23.0706,23.1242,25700.0
2008-06-19 10:50:00,47.42,47.48,47.39,47.42,18300.0,23.1193,23.1486,23.1047,23.1193,18300.0
2008-06-19 10:55:00,47.43,47.48,47.43,47.46,12900.0,23.1242,23.1486,23.1242,23.1388,12900.0
2008-06-19 11:00:00,47.48,47.52,47.43,47.45,21500.0,23.1486,23.1681,23.1242,23.1339,21500.0
2008-06-19 11:05:00,47.45,47.5,47.38,47.38,19000.0,23.1339,23.1583,23.0998,23.0998,19000.0
2008-06-19 11:10:00,47.38,47.41,47.33,47.39,23900.0,23.0998,23.1144,23.0754,23.1047,23900.0
2008-06-19 11:15:00,47.4,47.4,47.34,47.39,22100.0,23.1096,23.1096,23.0803,23.1047,22100.0
2008-06-19 11:20:00,47.38,47.4,47.26,47.34,18400.0,23.0998,23.1096,23.0413,23.0803,18400.0
2008-06-19 11:25:00,47.34,47.38,47.28,47.38,27500.0,23.0803,23.0998,23.0511,23.0998,27500.0
2008-06-19 11:30:00,47.39,47.49,47.37,47.47,28400.0,23.1047,23.1534,23.0949,23.1437,28400.0
2008-06-19 11:35:00,47.48,47.48,47.42,47.45,23100.0,23.1486,23.1486,23.1193,23.1339,23100.0
2008-06-19 11:40:00,47.44,47.53,47.44,47.53,38500.0,23.1291,23.1729,23.1291,23.1729,38500.0
2008-06-19 11:45:00,47.53,47.57,47.5,47.55,45800.0,23.1729,23.1924,23.1583,23.1827,45800.0
2008-06-19 11:50:00,47.55,47.57,47.5,47.51,20100.0,23.1827,23.1924,23.1583,23.1632,20100.0
2008-06-19 11:55:00,47.51,47.53,47.45,47.47,27500.0,23.1632,23.1729,23.1339,23.1437,27500.0
2008-06-19 12:00:00,47.47,47.54,47.47,47.52,23200.0,23.1437,23.1778,23.1437,23.1681,23200.0
2008-06-19 12:05:00,47.52,47.57,47.49,47.55,16900.0,23.1681,23.1924,23.1534,23.1827,16900.0
2008-06-19 12:10:00,47.56,47.59,47.47,47.58,34200.0,23.1876,23.2022,23.1437,23.1973,34200.0
2008-06-19 12:15:00,47.56,47.63,47.54,47.59,33900.0,23.1876,23.2217,23.1778,23.2022,33900.0
2008-06-19 12:20:00,47.58,47.65,47.55,47.65,27100.0,23.1973,23.2314,23.1827,23.2314,27100.0
2008-06-19 12:25:00,47.65,47.66,47.53,47.55,18100.0,23.2314,23.2363,23.1729,23.1827,18100.0
2008-06-19 12:30:00,47.55,47.57,47.51,47.56,20100.0,23.1827,23.1924,23.1632,23.1876,20100.0
2008-06-19 12:35:00,47.56,47.57,47.5,47.53,9700.0,23.1876,23.1924,23.1583,23.1729,9700.0
2008-06-19 12:40:00,47.53,47.57,47.51,47.56,11200.0,23.1729,23.1924,23.1632,23.1876,11200.0
2008-06-19 12:45:00,47.56,47.59,47.55,47.56,17000.0,23.1876,23.2022,23.1827,23.1876,17000.0
2008-06-19 12:50:00,47.56,47.63,47.56,47.62,18500.0,23.1876,23.2217,23.1876,23.2168,18500.0
2008-06-19 12:55:00,47.62,47.62,47.59,47.6,11800.0,23.2168,23.2168,23.2022,23.2071,11800.0
2008-06-19 13:00:00,47.59,47.62,47.55,47.62,35400.0,23.2022,23.2168,23.1827,23.2168,35400.0
2008-06-19 13:05:00,47.61,47.67,47.6,47.66,17800.0,23.2119,23.2412,23.2071,23.2363,17800.0
2008-06-19 13:10:00,47.66,47.68,47.6,47.62,33300.0,23.2363,23.2461,23.2071,23.2168,33300.0
2008-06-19 13:15:00,47.62,47.69,47.62,47.68,31300.0,23.2168,23.251,23.2168,23.2461,31300.0
2008-06-19 13:20:00,47.69,47.71,47.67,47.69,21100.0,23.251,23.2607,23.2412,23.251,21100.0
2008-06-19 13:25:00,47.7,47.74,47.69,47.73,29100.0,23.2558,23.2753,23.251,23.2705,29100.0
2008-06-19 13:30:00,47.74,47.75,47.66,47.66,18500.0,23.2753,23.2802,23.2363,23.2363,18500.0
2008-06-19 13:35:00,47.67,47.69,47.64,47.65,21800.0,23.2412,23.251,23.2266,23.2314,21800.0
2008-06-19 13:40:00,47.64,47.72,47.63,47.71,25500.0,23.2266,23.2656,23.2217,23.2607,25500.0
2008-06-19 13:45:00,47.71,47.72,47.68,47.69,41600.0,23.2607,23.2656,23.2461,23.251,41600.0
2008-06-19 13:50:00,47.68,47.7,47.66,47.7,30900.0,23.2461,23.2558,23.2363,23.2558,30900.0
2008-06-19 13:55:00,47.69,47.7,47.59,47.64,81000.0,23.251,23.2558,23.2022,23.2266,81000.0
2008-06-19 14:00:00,47.63,47.66,47.6,47.65,38800.0,23.2217,23.2363,23.2071,23.2314,38800.0
2008-06-19 14:05:00,47.65,47.67,47.56,47.63,46300.0,23.2314,23.2412,23.1876,23.2217,46300.0
2008-06-19 14:10:00,47.63,47.68,47.63,47.68,42200.0,23.2217,23.2461,23.2217,23.2461,42200.0
2008-06-19 14:15:00,47.68,47.7,47.67,47.68,25100.0,23.2461,23.2558,23.2412,23.2461,25100.0
2008-06-19 14:20:00,47.69,47.7,47.6,47.6,28700.0,23.251,23.2558,23.2071,23.2071,28700.0
2008-06-19 14:25:00,47.61,47.68,47.6,47.62,21900.0,23.2119,23.2461,23.2071,23.2168,21900.0
2008-06-19 14:30:00,47.63,47.71,47.61,47.64,28600.0,23.2217,23.2607,23.2119,23.2266,28600.0
2008-06-19 14:35:00,47.63,47.65,47.6,47.65,29000.0,23.2217,23.2314,23.2071,23.2314,29000.0
2008-06-19 14:40:00,47.65,47.69,47.59,47.6,66400.0,23.2314,23.251,23.2022,23.2071,66400.0
2008-06-19 14:45:00,47.6,47.67,47.59,47.65,32200.0,23.2071,23.2412,23.2022,23.2314,32200.0
2008-06-19 14:50:00,47.65,47.67,47.54,47.55,32500.0,23.2314,23.2412,23.1778,23.1827,32500.0
2008-06-19 14:55:00,47.55,47.55,47.49,47.54,37200.0,23.1827,23.1827,23.1534,23.1778,37200.0
2008-06-19 15:00:00,47.54,47.6,47.49,47.53,31500.0,23.1778,23.2071,23.1534,23.1729,31500.0
2008-06-19 15:05:00,47.53,47.54,47.4,47.43,25300.0,23.1729,23.1778,23.1096,23.1242,25300.0
2008-06-19 15:10:00,47.42,47.44,47.37,47.4,36600.0,23.1193,23.1291,23.0949,23.1096,36600.0
2008-06-19 15:15:00,47.4,47.49,47.4,47.47,35000.0,23.1096,23.1534,23.1096,23.1437,35000.0
2008-06-19 15:20:00,47.47,47.47,47.4,47.47,35800.0,23.1437,23.1437,23.1096,23.1437,35800.0
2008-06-19 15:25:00,47.47,47.5,47.46,47.48,42200.0,23.1437,23.1583,23.1388,23.1486,42200.0
2008-06-19 15:30:00,47.49,47.6,47.47,47.54,61700.0,23.1534,23.2071,23.1437,23.1778,61700.0
2008-06-19 15:35:00,47.53,47.54,47.46,47.47,31100.0,23.1729,23.1778,23.1388,23.1437,31100.0
2008-06-19 15:40:00,47.47,47.57,47.45,47.49,54800.0,23.1437,23.1924,23.1339,23.1534,54800.0
2008-06-19 15:45:00,47.49,47.51,47.47,47.48,54800.0,23.1534,23.1632,23.1437,23.1486,54800.0
2008-06-19 15:50:00,47.48,47.52,47.45,47.48,44600.0,23.1486,23.1681,23.1339,23.1486,44600.0
2008-06-19 15:55:00,47.48,47.5,47.45,47.5,76900.0,23.1486,23.1583,23.1339,23.1583,76900.0
2008-06-20 09:30:00,47.26,48.11,47.26,47.9,666200.0,23.0413,23.4557,23.0413,23.3533,666200.0
2008-06-20 09:35:00,47.84,48.11,47.79,48.06,52800.0,23.3241,23.4557,23.2997,23.4313,52800.0
2008-06-20 09:40:00,48.07,48.16,47.9,48.12,49200.0,23.4362,23.4801,23.3533,23.4606,49200.0
2008-06-20 09:45:00,48.1,48.23,48.04,48.06,40700.0,23.4508,23.5142,23.4216,23.4313,40700.0
2008-06-20 09:50:00,48.07,48.07,47.94,48.0,30700.0,23.4362,23.4362,23.3728,23.4021,30700.0
2008-06-20 09:55:00,48.0,48.2,47.93,48.17,39900.0,23.4021,23.4996,23.368,23.485,39900.0
2008-06-20 10:00:00,48.18,48.19,47.99,48.16,39200.0,23.4898,23.4947,23.3972,23.4801,39200.0
2008-06-20 10:05:00,48.14,48.28,48.11,48.25,57400.0,23.4703,23.5386,23.4557,23.524,57400.0
2008-06-20 10:10:00,48.25,48.26,48.13,48.18,36800.0,23.524,23.5289,23.4655,23.4898,36800.0
2008-06-20 10:15:00,48.18,48.24,48.15,48.18,32800.0,23.4898,23.5191,23.4752,23.4898,32800.0
2008-06-20 10:20:00,48.18,48.19,48.02,48.04,41500.0,23.4898,23.4947,23.4118,23.4216,41500.0
2008-06-20 10:25:00,48.05,48.07,47.96,47.98,31000.0,23.4265,23.4362,23.3826,23.3923,31000.0
2008-06-20 10:30:00,47.98,48.01,47.95,47.97,24800.0,23.3923,23.407,23.3777,23.3875,24800.0
2008-06-20 10:35:00,47.96,47.99,47.94,47.96,45300.0,23.3826,23.3972,23.3728,23.3826,45300.0
2008-06-20 10:40:00,47.94,47.96,47.89,47.95,49400.0,23.3728,23.3826,23.3485,23.3777,49400.0
2008-06-20 10:45:00,47.95,48.0,47.88,47.93,34900.0,23.3777,23.4021,23.3436,23.368,34900.0
2008-06-20 10:50:00,47.94,47.96,47.9,47.9,31100.0,23.3728,23.3826,23.3533,23.3533,31100.0
2008-06-20 10:55:00,47.9,48.02,47.9,47.97,46900.0,23.3533,23.4118,23.3533,23.3875,46900.0
2008-06-20 11:00:00,47.97,47.98,47.9,47.91,33300.0,23.3875,23.3923,23.3533,23.3582,33300.0
2008-06-20 11:05:00,47.9,47.96,47.89,47.93,60000.0,23.3533,23.3826,23.3485,23.368,60000.0
2008-06-20 11:10:00,47.93,47.99,47.92,47.97,13800.0,23.368,23.3972,23.3631,23.3875,13800.0
2008-06-20 11:15:00,47.98,47.98,47.89,47.93,22300.0,23.3923,23.3923,23.3485,23.368,22300.0
2008-06-20 11:20:00,47.93,47.95,47.88,47.9,21600.0,23.368,23.3777,23.3436,23.3533,21600.0
2008-06-20 11:25:00,47.92,47.92,47.86,47.87,17700.0,23.3631,23.3631,23.3338,23.3387,17700.0
2008-06-20 11:30:00,47.87,47.88,47.83,47.84,19300.0,23.3387,23.3436,23.3192,23.3241,19300.0
2008-06-20 11:35:00,47.84,47.85,47.81,47.82,14600.0,23.3241,23.329,23.3095,23.3143,14600.0
2008-06-20 11:40:00,47.82,47.92,47.81,47.84,28300.0,23.3143,23.3631,23.3095,23.3241,28300.0
2008-06-20 11:45:00,47.83,47.86,47.81,47.82,28700.0,23.3192,23.3338,23.3095,23.3143,28700.0
2008-06-20 11:50:00,47.82,47.84,47.77,47.78,22200.0,23.3143,23.3241,23.29,23.2948,22200.0
2008-06-20 11:55:00,47.78,47.79,47.69,47.72,16000.0,23.2948,23.2997,23.251,23.2656,16000.0
2008-06-20 12:00:00,47.72,47.72,47.69,47.71,8300.0,23.2656,23.2656,23.251,23.2607,8300.0
2008-06-20 12:05:00,47.71,47.75,47.71,47.74,6800.0,23.2607,23.2802,23.2607,23.2753,6800.0
2008-06-20 12:10:00,47.75,47.77,47.72,47.72,8500.0,23.2802,23.29,23.2656,23.2656,8500.0
2008-06-20 12:15:00,47.73,47.75,47.73,47.74,6300.0,23.2705,23.2802,23.2705,23.2753,6300.0
2008-06-20 12:20:00,47.74,47.75,47.73,47.73,6700.0,23.2753,23.2802,23.2705,23.2705,6700.0
2008-06-20 12:25:00,47.73,47.82,47.72,47.81,26900.0,23.2705,23.3143,23.2656,23.3095,26900.0
2008-06-20 12:30:00,47.8,47.82,47.78,47.82,17400.0,23.3046,23.3143,23.2948,23.3143,17400.0
2008-06-20 12:35:00,47.83,47.86,47.8,47.81,21600.0,23.3192,23.3338,23.3046,23.3095,21600.0
2008-06-20 12:40:00,47.82,47.84,47.8,47.8,12300.0,23.3143,23.3241,23.3046,23.3046,12300.0
2008-06-20 12:45:00,47.81,47.83,47.78,47.81,14000.0,23.3095,23.3192,23.2948,23.3095,14000.0
2008-06-20 12:50:00,47.8,47.89,47.8,47.87,25700.0,23.3046,23.3485,23.3046,23.3387,25700.0
2008-06-20 12:55:00,47.87,47.92,47.85,47.87,37300.0,23.3387,23.3631,23.329,23.3387,37300.0
2008-06-20 13:00:00,47.86,47.87,47.81,47.81,18600.0,23.3338,23.3387,23.3095,23.3095,18600.0
2008-06-20 13:05:00,47.82,47.84,47.8,47.81,18100.0,23.3143,23.3241,23.3046,23.3095,18100.0
2008-06-20 13:10:00,47.81,47.86,47.8,47.82,25000.0,23.3095,23.3338,23.3046,23.3143,25000.0
2008-06-20 13:15:00,47.82,47.85,47.82,47.83,21600.0,23.3143,23.329,23.3143,23.3192,21600.0
2008-06-20 13:20:00,47.83,47.83,47.77,47.8,23700.0,23.3192,23.3192,23.29,23.3046,23700.0
2008-06-20 13:25:00,47.81,47.81,47.77,47.78,10200.0,23.3095,23.3095,23.29,23.2948,10200.0
2008-06-20 13:30:00,47.76,47.76,47.6,47.61,34800.0,23.2851,23.2851,23.2071,23.2119,34800.0
2008-06-20 13:35:00,47.62,47.62,47.56,47.57,17400.0,23.2168,23.2168,23.1876,23.1924,17400.0
2008-06-20 13:40:00,47.59,47.61,47.52,47.53,12500.0,23.2022,23.2119,23.1681,23.1729,12500.0
2008-06-20 13:45:00,47.52,47.53,47.49,47.52,19100.0,23.1681,23.1729,23.1534,23.1681,19100.0
2008-06-20 13:50:00,47.52,47.55,47.49,47.53,14900.0,23.1681,23.1827,23.1534,23.1729,14900.0
2008-06-20 13:55:00,47.52,47.53,47.43,47.44,20000.0,23.1681,23.1729,23.1242,23.1291,20000.0
2008-06-20 14:00:00,47.44,47.48,47.43,47.47,19400.0,23.1291,23.1486,23.1242,23.1437,19400.0
2008-06-20 14:05:00,47.46,47.49,47.41,47.41,17100.0,23.1388,23.1534,23.1144,23.1144,17100.0
2008-06-20 14:10:00,47.41,47.43,47.26,47.28,45900.0,23.1144,23.1242,23.0413,23.0511,45900.0
2008-06-20 14:15:00,47.28,47.36,47.27,47.32,18300.0,23.0511,23.0901,23.0462,23.0706,18300.0
2008-06-20 14:20:00,47.31,47.32,47.29,47.3,11800.0,23.0657,23.0706,23.0559,23.0608,11800.0
2008-06-20 14:25:00,47.31,47.37,47.28,47.34,12800.0,23.0657,23.0949,23.0511,23.0803,12800.0
2008-06-20 14:30:00,47.34,47.35,47.29,47.3,16900.0,23.0803,23.0852,23.0559,23.0608,16900.0
2008-06-20 14:35:00,47.31,47.31,47.21,47.24,33000.0,23.0657,23.0657,23.0169,23.0316,33000.0
2008-06-20 14:40:00,47.24,47.29,47.18,47.23,26300.0,23.0316,23.0559,23.0023,23.0267,26300.0
2008-06-20 14:45:00,47.24,47.27,47.22,47.25,19800.0,23.0316,23.0462,23.0218,23.0364,19800.0
2008-06-20 14:50:00,47.26,47.26,47.16,47.25,21500.0,23.0413,23.0413,22.9926,23.0364,21500.0
2008-06-20 14:55:00,47.24,47.26,47.1,47.11,32600.0,23.0316,23.0413,22.9633,22.9682,32600.0
2008-06-20 15:00:00,47.12,47.18,47.11,47.18,26500.0,22.9731,23.0023,22.9682,23.0023,26500.0
2008-06-20 15:05:00,47.18,47.27,47.15,47.24,31600.0,23.0023,23.0462,22.9877,23.0316,31600.0
2008-06-20 15:10:00,47.23,47.99,47.21,47.26,29800.0,23.0267,23.3972,23.0169,23.0413,29800.0
2008-06-20 15:15:00,47.25,47.27,47.17,47.17,42300.0,23.0364,23.0462,22.9974,22.9974,42300.0
2008-06-20 15:20:00,47.18,47.25,47.18,47.25,25800.0,23.0023,23.0364,23.0023,23.0364,25800.0
2008-06-20 15:25:00,47.25,47.25,47.13,47.18,35000.0,23.0364,23.0364,22.9779,23.0023,35000.0
2008-06-20 15:30:00,47.17,47.21,47.16,47.19,23600.0,22.9974,23.0169,22.9926,23.0072,23600.0
2008-06-20 15:35:00,47.18,47.19,47.12,47.19,33000.0,23.0023,23.0072,22.9731,23.0072,33000.0
2008-06-20 15:40:00,47.18,47.27,47.12,47.13,68500.0,23.0023,23.0462,22.9731,22.9779,68500.0
2008-06-20 15:45:00,47.13,47.19,47.07,47.15,52900.0,22.9779,23.0072,22.9487,22.9877,52900.0
2008-06-20 15:50:00,47.14,47.21,47.14,47.2,57000.0,22.9828,23.0169,22.9828,23.0121,57000.0
2008-06-20 15:55:00,47.19,47.2,47.09,47.11,105200.0,23.0072,23.0121,22.9584,22.9682,105200.0
2008-06-23 09:30:00,46.99,47.83,46.99,47.51,81500.0,22.9097,23.3192,22.9097,23.1632,81500.0
2008-06-23 09:35:00,47.51,47.83,47.46,47.7,30700.0,23.1632,23.3192,23.1388,23.2558,30700.0
2008-06-23 09:40:00,47.62,47.71,47.6,47.67,24000.0,23.2168,23.2607,23.2071,23.2412,24000.0
2008-06-23 09:45:00,47.67,47.67,47.46,47.56,16200.0,23.2412,23.2412,23.1388,23.1876,16200.0
2008-06-23 09:50:00,47.54,47.71,47.54,47.66,17600.0,23.1778,23.2607,23.1778,23.2363,17600.0
2008-06-23 09:55:00,47.7,47.7,47.62,47.67,30200.0,23.2558,23.2558,23.2168,23.2412,30200.0
2008-06-23 10:00:00,47.65,47.69,47.48,47.6,44300.0,23.2314,23.251,23.1486,23.2071,44300.0
2008-06-23 10:05:00,47.6,47.67,47.59,47.67,26100.0,23.2071,23.2412,23.2022,23.2412,26100.0
2008-06-23 10:10:00,47.67,47.69,47.61,47.62,27900.0,23.2412,23.251,23.2119,23.2168,27900.0
2008-06-23 10:15:00,47.62,47.71,47.62,47.69,47500.0,23.2168,23.2607,23.2168,23.251,47500.0
2008-06-23 10:20:00,47.69,47.72,47.69,47.7,22800.0,23.251,23.2656,23.251,23.2558,22800.0
2008-06-23 10:25:00,47.69,47.78,47.68,47.74,22400.0,23.251,23.2948,23.2461,23.2753,22400.0
2008-06-23 10:30:00,47.76,47.85,47.74,47.84,34500.0,23.2851,23.329,23.2753,23.3241,34500.0
2008-06-23 10:35:00,47.84,47.88,47.83,47.85,23500.0,23.3241,23.3436,23.3192,23.329,23500.0
2008-06-23 10:40:00,47.85,47.85,47.79,47.82,11000.0,23.329,23.329,23.2997,23.3143,11000.0
2008-06-23 10:45:00,47.82,47.83,47.66,47.67,12500.0,23.3143,23.3192,23.2363,23.2412,12500.0
2008-06-23 10:50:00,47.68,47.7,47.64,47.65,20200.0,23.2461,23.2558,23.2266,23.2314,20200.0
2008-06-23 10:55:00,47.65,47.67,47.57,47.58,15600.0,23.2314,23.2412,23.1924,23.1973,15600.0
2008-06-23 11:00:00,47.58,47.64,47.55,47.55,19200.0,23.1973,23.2266,23.1827,23.1827,19200.0
2008-06-23 11:05:00,47.55,47.55,47.49,47.5,15200.0,23.1827,23.1827,23.1534,23.1583,15200.0
2008-06-23 11:10:00,47.5,47.51,47.48,47.5,20600.0,23.1583,23.1632,23.1486,23.1583,20600.0
2008-06-23 11:15:00,47.49,47.5,47.46,47.47,19300.0,23.1534,23.1583,23.1388,23.1437,19300.0
2008-06-23 11:20:00,47.48,47.49,47.45,47.48,17400.0,23.1486,23.1534,23.1339,23.1486,17400.0
2008-06-23 11:25:00,47.47,47.53,47.45,47.53,17500.0,23.1437,23.1729,23.1339,23.1729,17500.0
2008-06-23 11:30:00,47.56,47.66,47.56,47.62,13100.0,23.1876,23.2363,23.1876,23.2168,13100.0
2008-06-23 11:35:00,47.62,47.68,47.59,47.63,15300.0,23.2168,23.2461,23.2022,23.2217,15300.0
2008-06-23 11:40:00,47.64,47.67,47.63,47.64,14500.0,23.2266,23.2412,23.2217,23.2266,14500.0
2008-06-23 11:45:00,47.63,47.64,47.57,47.58,12900.0,23.2217,23.2266,23.1924,23.1973,12900.0
2008-06-23 11:50:00,47.57,47.57,47.5,47.54,12800.0,23.1924,23.1924,23.1583,23.1778,12800.0
2008-06-23 11:55:00,47.53,47.61,47.52,47.59,13500.0,23.1729,23.2119,23.1681,23.2022,13500.0
2008-06-23 12:00:00,47.59,47.62,47.56,47.57,14100.0,23.2022,23.2168,23.1876,23.1924,14100.0
2008-06-23 12:05:00,47.57,47.57,47.49,47.5,8700.0,23.1924,23.1924,23.1534,23.1583,8700.0
2008-06-23 12:10:00,47.48,47.49,47.42,47.46,12600.0,23.1486,23.1534,23.1193,23.1388,12600.0
2008-06-23 12:15:00,47.46,47.51,47.44,47.48,16400.0,23.1388,23.1632,23.1291,23.1486,16400.0
2008-06-23 12:20:00,47.48,47.51,47.47,47.49,9400.0,23.1486,23.1632,23.1437,23.1534,9400.0
2008-06-23 12:25:00,47.48,47.5,47.47,47.47,11500.0,23.1486,23.1583,23.1437,23.1437,11500.0
2008-06-23 12:30:00,47.47,47.54,47.47,47.5,18900.0,23.1437,23.1778,23.1437,23.1583,18900.0
2008-06-23 12:35:00,47.5,47.5,47.48,47.49,10000.0,23.1583,23.1583,23.1486,23.1534,10000.0
2008-06-23 12:40:00,47.48,47.49,47.46,47.46,15200.0,23.1486,23.1534,23.1388,23.1388,15200.0
2008-06-23 12:45:00,47.46,47.46,47.43,47.44,25500.0,23.1388,23.1388,23.1242,23.1291,25500.0
2008-06-23 12:50:00,47.45,47.45,47.39,47.41,11800.0,23.1339,23.1339,23.1047,23.1144,11800.0
2008-06-23 12:55:00,47.4,47.43,47.39,47.39,18300.0,23.1096,23.1242,23.1047,23.1047,18300.0
2008-06-23 13:00:00,47.41,47.48,47.4,47.48,31500.0,23.1144,23.1486,23.1096,23.1486,31500.0
2008-06-23 13:05:00,47.48,47.56,47.45,47.55,43900.0,23.1486,23.1876,23.1339,23.1827,43900.0
2008-06-23 13:10:00,47.53,47.56,47.5,47.5,18600.0,23.1729,23.1876,23.1583,23.1583,18600.0
2008-06-23 13:15:00,47.5,47.56,47.5,47.55,23400.0,23.1583,23.1876,23.1583,23.1827,23400.0
2008-06-23 13:20:00,47.55,47.63,47.55,47.62,25900.0,23.1827,23.2217,23.1827,23.2168,25900.0
2008-06-23 13:25:00,47.62,47.64,47.57,47.59,14800.0,23.2168,23.2266,23.1924,23.2022,14800.0
2008-06-23 13:30:00,47.6,47.63,47.6,47.62,10700.0,23.2071,23.2217,23.2071,23.2168,10700.0
2008-06-23 13:35:00,47.62,47.66,47.61,47.65,18200.0,23.2168,23.2363,23.2119,23.2314,18200.0
2008-06-23 13:40:00,47.65,47.66,47.64,47.65,13600.0,23.2314,23.2363,23.2266,23.2314,13600.0
2008-06-23 13:45:00,47.66,47.68,47.64,47.64,16700.0,23.2363,23.2461,23.2266,23.2266,16700.0
2008-06-23 13:50:00,47.65,47.65,47.59,47.61,10900.0,23.2314,23.2314,23.2022,23.2119,10900.0
2008-06-23 13:55:00,47.61,47.61,47.57,47.58,8300.0,23.2119,23.2119,23.1924,23.1973,8300.0
2008-06-23 14:00:00,47.59,47.61,47.56,47.59,10800.0,23.2022,23.2119,23.1876,23.2022,10800.0
2008-06-23 14:05:00,47.58,47.61,47.58,47.58,7100.0,23.1973,23.2119,23.1973,23.1973,7100.0
2008-06-23 14:10:00,47.6,47.61,47.57,47.58,6900.0,23.2071,23.2119,23.1924,23.1973,6900.0
2008-06-23 14:15:00,47.58,47.6,47.51,47.54,19400.0,23.1973,23.2071,23.1632,23.1778,19400.0
2008-06-23 14:20:00,47.54,47.56,47.5,47.5,6100.0,23.1778,23.1876,23.1583,23.1583,6100.0
2008-06-23 14:25:00,47.51,47.53,47.49,47.5,17100.0,23.1632,23.1729,23.1534,23.1583,17100.0
2008-06-23 14:30:00,47.51,47.61,47.5,47.61,16900.0,23.1632,23.2119,23.1583,23.2119,16900.0
2008-06-23 14:35:00,47.61,47.61,47.57,47.59,12000.0,23.2119,23.2119,23.1924,23.2022,12000.0
2008-06-23 14:40:00,47.58,47.59,47.55,47.56,14000.0,23.1973,23.2022,23.1827,23.1876,14000.0
2008-06-23 14:45:00,47.55,47.55,47.48,47.49,13100.0,23.1827,23.1827,23.1486,23.1534,13100.0
2008-06-23 14:50:00,47.5,47.53,47.49,47.5,9300.0,23.1583,23.1729,23.1534,23.1583,9300.0
2008-06-23 14:55:00,47.5,47.56,47.5,47.53,11200.0,23.1583,23.1876,23.1583,23.1729,11200.0
2008-06-23 15:00:00,47.53,47.53,47.49,47.5,22400.0,23.1729,23.1729,23.1534,23.1583,22400.0
2008-06-23 15:05:00,47.5,47.53,47.5,47.52,11100.0,23.1583,23.1729,23.1583,23.1681,11100.0
2008-06-23 15:10:00,47.52,47.55,47.51,47.55,7400.0,23.1681,23.1827,23.1632,23.1827,7400.0
2008-06-23 15:15:00,47.54,47.56,47.49,47.51,23300.0,23.1778,23.1876,23.1534,23.1632,23300.0
2008-06-23 15:20:00,47.5,47.5,47.47,47.49,20300.0,23.1583,23.1583,23.1437,23.1534,20300.0
2008-06-23 15:25:00,47.49,47.54,47.48,47.48,18200.0,23.1534,23.1778,23.1486,23.1486,18200.0
2008-06-23 15:30:00,47.49,47.51,47.45,47.5,21700.0,23.1534,23.1632,23.1339,23.1583,21700.0
2008-06-23 15:35:00,47.5,47.5,47.46,47.47,22900.0,23.1583,23.1583,23.1388,23.1437,22900.0
2008-06-23 15:40:00,47.47,47.52,47.44,47.51,40100.0,23.1437,23.1681,23.1291,23.1632,40100.0
2008-06-23 15:45:00,47.51,47.58,47.48,47.5,43000.0,23.1632,23.1973,23.1486,23.1583,43000.0
2008-06-23 15:50:00,47.5,47.55,47.47,47.54,48100.0,23.1583,23.1827,23.1437,23.1778,48100.0
2008-06-23 15:55:00,47.53,47.58,47.49,47.53,112600.0,23.1729,23.1973,23.1534,23.1729,112600.0
2008-06-24 09:30:00,47.43,47.93,47.43,47.47,50300.0,23.1242,23.368,23.1242,23.1437,50300.0
2008-06-24 09:35:00,47.51,47.52,47.23,47.28,67300.0,23.1632,23.1681,23.0267,23.0511,67300.0
2008-06-24 09:40:00,47.28,47.3,47.15,47.29,37500.0,23.0511,23.0608,22.9877,23.0559,37500.0
2008-06-24 09:45:00,47.29,47.35,47.19,47.2,32400.0,23.0559,23.0852,23.0072,23.0121,32400.0
2008-06-24 09:50:00,47.22,47.24,47.17,47.17,41600.0,23.0218,23.0316,22.9974,22.9974,41600.0
2008-06-24 09:55:00,47.17,47.23,47.13,47.17,49100.0,22.9974,23.0267,22.9779,22.9974,49100.0
2008-06-24 10:00:00,47.17,47.19,47.06,47.16,48400.0,22.9974,23.0072,22.9438,22.9926,48400.0
2008-06-24 10:05:00,47.18,47.26,47.15,47.23,34500.0,23.0023,23.0413,22.9877,23.0267,34500.0
2008-06-24 10:10:00,47.22,47.25,47.17,47.21,35500.0,23.0218,23.0364,22.9974,23.0169,35500.0
2008-06-24 10:15:00,47.22,47.29,47.2,47.23,51500.0,23.0218,23.0559,23.0121,23.0267,51500.0
2008-06-24 10:20:00,47.24,47.33,47.19,47.27,46700.0,23.0316,23.0754,23.0072,23.0462,46700.0
2008-06-24 10:25:00,47.28,47.34,47.22,47.25,30700.0,23.0511,23.0803,23.0218,23.0364,30700.0
2008-06-24 10:30:00,47.25,47.28,47.18,47.2,48400.0,23.0364,23.0511,23.0023,23.0121,48400.0
2008-06-24 10:35:00,47.2,47.23,47.17,47.22,44100.0,23.0121,23.0267,22.9974,23.0218,44100.0
2008-06-24 10:40:00,47.23,47.24,47.19,47.23,29000.0,23.0267,23.0316,23.0072,23.0267,29000.0
2008-06-24 10:45:00,47.23,47.25,47.22,47.22,32600.0,23.0267,23.0364,23.0218,23.0218,32600.0
2008-06-24 10:50:00,47.23,47.25,47.18,47.19,27800.0,23.0267,23.0364,23.0023,23.0072,27800.0
2008-06-24 10:55:00,47.19,47.21,47.15,47.18,42300.0,23.0072,23.0169,22.9877,23.0023,42300.0
2008-06-24 11:00:00,47.17,47.21,47.12,47.19,32700.0,22.9974,23.0169,22.9731,23.0072,32700.0
2008-06-24 11:05:00,47.18,47.2,47.11,47.16,34400.0,23.0023,23.0121,22.9682,22.9926,34400.0
2008-06-24 11:10:00,47.16,47.18,47.09,47.09,30700.0,22.9926,23.0023,22.9584,22.9584,30700.0
2008-06-24 11:15:00,47.09,47.12,47.07,47.12,25400.0,22.9584,22.9731,22.9487,22.9731,25400.0
2008-06-24 11:20:00,47.12,47.15,47.1,47.13,33200.0,22.9731,22.9877,22.9633,22.9779,33200.0
2008-06-24 11:25:00,47.13,47.15,47.12,47.14,25200.0,22.9779,22.9877,22.9731,22.9828,25200.0
2008-06-24 11:30:00,47.15,47.22,47.14,47.21,24100.0,22.9877,23.0218,22.9828,23.0169,24100.0
2008-06-24 11:35:00,47.2,47.27,47.2,47.23,30300.0,23.0121,23.0462,23.0121,23.0267,30300.0
2008-06-24 11:40:00,47.23,47.27,47.23,47.26,20300.0,23.0267,23.0462,23.0267,23.0413,20300.0
2008-06-24 11:45:00,47.26,47.35,47.25,47.29,94700.0,23.0413,23.0852,23.0364,23.0559,94700.0
2008-06-24 11:50:00,47.29,47.31,47.25,47.28,70500.0,23.0559,23.0657,23.0364,23.0511,70500.0
2008-06-24 11:55:00,47.29,47.32,47.27,47.27,18400.0,23.0559,23.0706,23.0462,23.0462,18400.0
2008-06-24 12:00:00,47.28,47.29,47.26,47.29,6200.0,23.0511,23.0559,23.0413,23.0559,6200.0
2008-06-24 12:05:00,47.3,47.34,47.28,47.34,14600.0,23.0608,23.0803,23.0511,23.0803,14600.0
2008-06-24 12:10:00,47.34,47.36,47.34,47.35,10000.0,23.0803,23.0901,23.0803,23.0852,10000.0
2008-06-24 12:15:00,47.34,47.41,47.34,47.41,28100.0,23.0803,23.1144,23.0803,23.1144,28100.0
2008-06-24 12:20:00,47.41,47.45,47.4,47.44,15800.0,23.1144,23.1339,23.1096,23.1291,15800.0
2008-06-24 12:25:00,47.44,47.53,47.44,47.51,25800.0,23.1291,23.1729,23.1291,23.1632,25800.0
2008-06-24 12:30:00,47.51,47.57,47.4,47.41,35100.0,23.1632,23.1924,23.1096,23.1144,35100.0
2008-06-24 12:35:00,47.41,47.45,47.41,47.45,19600.0,23.1144,23.1339,23.1144,23.1339,19600.0
2008-06-24 12:40:00,47.46,47.54,47.46,47.51,30400.0,23.1388,23.1778,23.1388,23.1632,30400.0
2008-06-24 12:45:00,47.51,47.53,47.47,47.49,15900.0,23.1632,23.1729,23.1437,23.1534,15900.0
2008-06-24 12:50:00,47.49,47.53,47.48,47.53,25800.0,23.1534,23.1729,23.1486,23.1729,25800.0
2008-06-24 12:55:00,47.51,47.53,47.51,47.51,11700.0,23.1632,23.1729,23.1632,23.1632,11700.0
2008-06-24 13:00:00,47.52,47.58,47.52,47.53,19400.0,23.1681,23.1973,23.1681,23.1729,19400.0
2008-06-24 13:05:00,47.53,47.62,47.53,47.59,24100.0,23.1729,23.2168,23.1729,23.2022,24100.0
2008-06-24 13:10:00,47.59,47.62,47.53,47.55,21800.0,23.2022,23.2168,23.1729,23.1827,21800.0
2008-06-24 13:15:00,47.56,47.61,47.55,47.58,12300.0,23.1876,23.2119,23.1827,23.1973,12300.0
2008-06-24 13:20:00,47.57,47.59,47.54,47.59,17600.0,23.1924,23.2022,23.1778,23.2022,17600.0
2008-06-24 13:25:00,47.58,47.59,47.56,47.58,16500.0,23.1973,23.2022,23.1876,23.1973,16500.0
2008-06-24 13:30:00,47.57,47.6,47.53,47.56,24600.0,23.1924,23.2071,23.1729,23.1876,24600.0
2008-06-24 13:35:00,47.56,47.59,47.53,47.55,20000.0,23.1876,23.2022,23.1729,23.1827,20000.0
2008-06-24 13:40:00,47.54,47.55,47.49,47.52,22000.0,23.1778,23.1827,23.1534,23.1681,22000.0
2008-06-24 13:45:00,47.52,47.56,47.52,47.54,14900.0,23.1681,23.1876,23.1681,23.1778,14900.0
2008-06-24 13:50:00,47.54,47.58,47.53,47.57,10000.0,23.1778,23.1973,23.1729,23.1924,10000.0
2008-06-24 13:55:00,47.56,47.59,47.53,47.55,13900.0,23.1876,23.2022,23.1729,23.1827,13900.0
2008-06-24 14:00:00,47.56,47.63,47.56,47.62,20000.0,23.1876,23.2217,23.1876,23.2168,20000.0
2008-06-24 14:05:00,47.6,47.6,47.55,47.55,10300.0,23.2071,23.2071,23.1827,23.1827,10300.0
2008-06-24 14:10:00,47.56,47.56,47.51,47.51,18400.0,23.1876,23.1876,23.1632,23.1632,18400.0
2008-06-24 14:15:00,47.52,47.52,47.48,47.49,14700.0,23.1681,23.1681,23.1486,23.1534,14700.0
2008-06-24 14:20:00,47.49,47.5,47.48,47.49,10800.0,23.1534,23.1583,23.1486,23.1534,10800.0
2008-06-24 14:25:00,47.49,47.51,47.48,47.49,134600.0,23.1534,23.1632,23.1486,23.1534,134600.0
2008-06-24 14:30:00,47.49,47.54,47.49,47.51,16600.0,23.1534,23.1778,23.1534,23.1632,16600.0
2008-06-24 14:35:00,47.51,47.56,47.51,47.51,30900.0,23.1632,23.1876,23.1632,23.1632,30900.0
2008-06-24 14:40:00,47.52,47.56,47.51,47.54,16500.0,23.1681,23.1876,23.1632,23.1778,16500.0
2008-06-24 14:45:00,47.53,47.62,47.53,47.56,30900.0,23.1729,23.2168,23.1729,23.1876,30900.0
2008-06-24 14:50:00,47.56,47.58,47.54,47.58,37600.0,23.1876,23.1973,23.1778,23.1973,37600.0
2008-06-24 14:55:00,47.58,47.62,47.58,47.6,23600.0,23.1973,23.2168,23.1973,23.2071,23600.0
2008-06-24 15:00:00,47.59,47.65,47.58,47.64,31700.0,23.2022,23.2314,23.1973,23.2266,31700.0
2008-06-24 15:05:00,47.63,47.65,47.59,47.63,36600.0,23.2217,23.2314,23.2022,23.2217,36600.0
2008-06-24 15:10:00,47.62,47.65,47.58,47.59,30100.0,23.2168,23.2314,23.1973,23.2022,30100.0
2008-06-24 15:15:00,47.59,47.6,47.52,47.55,43900.0,23.2022,23.2071,23.1681,23.1827,43900.0
2008-06-24 15:20:00,47.55,47.6,47.54,47.58,46500.0,23.1827,23.2071,23.1778,23.1973,46500.0
2008-06-24 15:25:00,47.58,47.61,47.54,47.61,43600.0,23.1973,23.2119,23.1778,23.2119,43600.0
2008-06-24 15:30:00,47.6,47.62,47.57,47.58,44500.0,23.2071,23.2168,23.1924,23.1973,44500.0
2008-06-24 15:35:00,47.58,47.6,47.53,47.59,61200.0,23.1973,23.2071,23.1729,23.2022,61200.0
2008-06-24 15:40:00,47.6,47.63,47.57,47.62,70900.0,23.2071,23.2217,23.1924,23.2168,70900.0
2008-06-24 15:45:00,47.62,47.64,47.58,47.63,50000.0,23.2168,23.2266,23.1973,23.2217,50000.0
2008-06-24 15:50:00,47.63,47.63,47.54,47.59,89000.0,23.2217,23.2217,23.1778,23.2022,89000.0
2008-06-24 15:55:00,47.59,47.64,47.56,47.6,124300.0,23.2022,23.2266,23.1876,23.2071,124300.0
2008-06-25 09:30:00,47.66,47.87,47.58,47.6,33500.0,23.2363,23.3387,23.1973,23.2071,33500.0
2008-06-25 09:35:00,47.58,47.7,47.53,47.66,21200.0,23.1973,23.2558,23.1729,23.2363,21200.0
2008-06-25 09:40:00,47.63,47.75,47.58,47.68,24400.0,23.2217,23.2802,23.1973,23.2461,24400.0
2008-06-25 09:45:00,47.7,47.74,47.53,47.55,73500.0,23.2558,23.2753,23.1729,23.1827,73500.0
2008-06-25 09:50:00,47.55,47.66,47.46,47.51,80900.0,23.1827,23.2363,23.1388,23.1632,80900.0
2008-06-25 09:55:00,47.53,47.55,47.45,47.51,31800.0,23.1729,23.1827,23.1339,23.1632,31800.0
2008-06-25 10:00:00,47.5,47.57,47.46,47.5,41600.0,23.1583,23.1924,23.1388,23.1583,41600.0
2008-06-25 10:05:00,47.51,47.7,47.51,47.62,34500.0,23.1632,23.2558,23.1632,23.2168,34500.0
2008-06-25 10:10:00,47.62,47.63,47.58,47.59,40900.0,23.2168,23.2217,23.1973,23.2022,40900.0
2008-06-25 10:15:00,47.59,47.74,47.59,47.62,34300.0,23.2022,23.2753,23.2022,23.2168,34300.0
2008-06-25 10:20:00,47.62,47.62,47.55,47.6,33800.0,23.2168,23.2168,23.1827,23.2071,33800.0
2008-06-25 10:25:00,47.6,47.61,47.51,47.53,23900.0,23.2071,23.2119,23.1632,23.1729,23900.0
2008-06-25 10:30:00,47.53,47.6,47.5,47.57,23800.0,23.1729,23.2071,23.1583,23.1924,23800.0
2008-06-25 10:35:00,47.59,47.6,47.5,47.58,47000.0,23.2022,23.2071,23.1583,23.1973,47000.0
2008-06-25 10:40:00,47.58,47.61,47.54,47.6,39800.0,23.1973,23.2119,23.1778,23.2071,39800.0
2008-06-25 10:45:00,47.6,47.64,47.55,47.57,51600.0,23.2071,23.2266,23.1827,23.1924,51600.0
2008-06-25 10:50:00,47.58,47.58,47.49,47.56,27800.0,23.1973,23.1973,23.1534,23.1876,27800.0
2008-06-25 10:55:00,47.55,47.56,47.41,47.41,35300.0,23.1827,23.1876,23.1144,23.1144,35300.0
2008-06-25 11:00:00,47.42,47.45,47.39,47.42,36800.0,23.1193,23.1339,23.1047,23.1193,36800.0
2008-06-25 11:05:00,47.41,47.45,47.39,47.44,49500.0,23.1144,23.1339,23.1047,23.1291,49500.0
2008-06-25 11:10:00,47.44,47.51,47.44,47.5,14500.0,23.1291,23.1632,23.1291,23.1583,14500.0
2008-06-25 11:15:00,47.5,47.52,47.48,47.5,24100.0,23.1583,23.1681,23.1486,23.1583,24100.0
2008-06-25 11:20:00,47.51,47.6,47.48,47.59,32400.0,23.1632,23.2071,23.1486,23.2022,32400.0
2008-06-25 11:25:00,47.59,47.6,47.55,47.56,29400.0,23.2022,23.2071,23.1827,23.1876,29400.0
2008-06-25 11:30:00,47.56,47.62,47.52,47.6,39200.0,23.1876,23.2168,23.1681,23.2071,39200.0
2008-06-25 11:35:00,47.6,47.61,47.52,47.57,33400.0,23.2071,23.2119,23.1681,23.1924,33400.0
2008-06-25 11:40:00,47.57,47.6,47.57,47.57,20800.0,23.1924,23.2071,23.1924,23.1924,20800.0
2008-06-25 11:45:00,47.57,47.64,47.56,47.64,26900.0,23.1924,23.2266,23.1876,23.2266,26900.0
2008-06-25 11:50:00,47.64,47.67,47.61,47.65,13000.0,23.2266,23.2412,23.2119,23.2314,13000.0
2008-06-25 11:55:00,47.64,47.67,47.6,47.62,19400.0,23.2266,23.2412,23.2071,23.2168,19400.0
2008-06-25 12:00:00,47.62,47.62,47.6,47.6,14200.0,23.2168,23.2168,23.2071,23.2071,14200.0
2008-06-25 12:05:00,47.6,47.64,47.6,47.61,15100.0,23.2071,23.2266,23.2071,23.2119,15100.0
2008-06-25 12:10:00,47.63,47.64,47.62,47.63,12600.0,23.2217,23.2266,23.2168,23.2217,12600.0
2008-06-25 12:15:00,47.63,47.63,47.6,47.6,14700.0,23.2217,23.2217,23.2071,23.2071,14700.0
2008-06-25 12:20:00,47.6,47.64,47.6,47.62,19400.0,23.2071,23.2266,23.2071,23.2168,19400.0
2008-06-25 12:25:00,47.62,47.63,47.6,47.62,18100.0,23.2168,23.2217,23.2071,23.2168,18100.0
2008-06-25 12:30:00,47.62,47.64,47.6,47.61,16700.0,23.2168,23.2266,23.2071,23.2119,16700.0
2008-06-25 12:35:00,47.62,47.62,47.57,47.6,19900.0,23.2168,23.2168,23.1924,23.2071,19900.0
2008-06-25 12:40:00,47.59,47.64,47.59,47.61,10000.0,23.2022,23.2266,23.2022,23.2119,10000.0
2008-06-25 12:45:00,47.61,47.61,47.57,47.6,18200.0,23.2119,23.2119,23.1924,23.2071,18200.0
2008-06-25 12:50:00,47.6,47.6,47.58,47.6,13300.0,23.2071,23.2071,23.1973,23.2071,13300.0
2008-06-25 12:55:00,47.6,47.64,47.59,47.63,12800.0,23.2071,23.2266,23.2022,23.2217,12800.0
2008-06-25 13:00:00,47.63,47.68,47.59,47.59,23900.0,23.2217,23.2461,23.2022,23.2022,23900.0
2008-06-25 13:05:00,47.58,47.65,47.58,47.64,5000.0,23.1973,23.2314,23.1973,23.2266,5000.0
2008-06-25 13:10:00,47.64,47.77,47.64,47.74,34400.0,23.2266,23.29,23.2266,23.2753,34400.0
2008-06-25 13:15:00,47.74,47.78,47.73,47.78,15200.0,23.2753,23.2948,23.2705,23.2948,15200.0
2008-06-25 13:20:00,47.77,47.81,47.77,47.81,20400.0,23.29,23.3095,23.29,23.3095,20400.0
2008-06-25 13:25:00,47.81,47.82,47.79,47.79,14200.0,23.3095,23.3143,23.2997,23.2997,14200.0
2008-06-25 13:30:00,47.8,47.86,47.8,47.85,15100.0,23.3046,23.3338,23.3046,23.329,15100.0
2008-06-25 13:35:00,47.86,47.87,47.83,47.84,15700.0,23.3338,23.3387,23.3192,23.3241,15700.0
2008-06-25 13:40:00,47.84,47.9,47.83,47.85,23000.0,23.3241,23.3533,23.3192,23.329,23000.0
2008-06-25 13:45:00,47.86,47.92,47.86,47.87,17400.0,23.3338,23.3631,23.3338,23.3387,17400.0
2008-06-25 13:50:00,47.87,47.88,47.85,47.86,12500.0,23.3387,23.3436,23.329,23.3338,12500.0
2008-06-25 13:55:00,47.85,47.86,47.77,47.78,19700.0,23.329,23.3338,23.29,23.2948,19700.0
2008-06-25 14:00:00,47.77,47.82,47.76,47.81,14300.0,23.29,23.3143,23.2851,23.3095,14300.0
2008-06-25 14:05:00,47.81,47.86,47.78,47.79,20200.0,23.3095,23.3338,23.2948,23.2997,20200.0
2008-06-25 14:10:00,47.78,47.88,47.64,47.82,80800.0,23.2948,23.3436,23.2266,23.3143,80800.0
2008-06-25 14:15:00,47.82,47.99,47.76,47.97,37800.0,23.3143,23.3972,23.2851,23.3875,37800.0
2008-06-25 14:20:00,47.98,48.03,47.91,47.98,48800.0,23.3923,23.4167,23.3582,23.3923,48800.0
2008-06-25 14:25:00,47.98,48.0,47.9,47.95,20800.0,23.3923,23.4021,23.3533,23.3777,20800.0
2008-06-25 14:30:00,47.96,48.0,47.91,47.97,35900.0,23.3826,23.4021,23.3582,23.3875,35900.0
2008-06-25 14:35:00,47.97,48.02,47.91,47.92,45400.0,23.3875,23.4118,23.3582,23.3631,45400.0
2008-06-25 14:40:00,47.92,48.0,47.9,47.92,39500.0,23.3631,23.4021,23.3533,23.3631,39500.0
2008-06-25 14:45:00,47.93,47.93,47.8,47.9,42200.0,23.368,23.368,23.3046,23.3533,42200.0
2008-06-25 14:50:00,47.89,47.97,47.87,47.95,24600.0,23.3485,23.3875,23.3387,23.3777,24600.0
2008-06-25 14:55:00,47.95,47.97,47.88,47.92,24300.0,23.3777,23.3875,23.3436,23.3631,24300.0
2008-06-25 15:00:00,47.93,48.08,47.89,48.08,45500.0,23.368,23.4411,23.3485,23.4411,45500.0
2008-06-25 15:05:00,48.06,48.12,48.02,48.11,34700.0,23.4313,23.4606,23.4118,23.4557,34700.0
2008-06-25 15:10:00,48.12,48.22,48.1,48.12,69000.0,23.4606,23.5093,23.4508,23.4606,69000.0
2008-06-25 15:15:00,48.12,48.17,48.08,48.08,27900.0,23.4606,23.485,23.4411,23.4411,27900.0
2008-06-25 15:20:00,48.06,48.09,47.97,48.03,57700.0,23.4313,23.446,23.3875,23.4167,57700.0
2008-06-25 15:25:00,48.04,48.06,47.89,47.91,53700.0,23.4216,23.4313,23.3485,23.3582,53700.0
2008-06-25 15:30:00,47.91,48.03,47.83,47.84,67800.0,23.3582,23.4167,23.3192,23.3241,67800.0
2008-06-25 15:35:00,47.85,47.92,47.77,47.8,62400.0,23.329,23.3631,23.29,23.3046,62400.0
2008-06-25 15:40:00,47.79,47.91,47.79,47.88,56200.0,23.2997,23.3582,23.2997,23.3436,56200.0
2008-06-25 15:45:00,47.88,47.92,47.81,47.83,65000.0,23.3436,23.3631,23.3095,23.3192,65000.0
2008-06-25 15:50:00,47.83,47.91,47.83,47.89,64000.0,23.3192,23.3582,23.3192,23.3485,64000.0
2008-06-25 15:55:00,47.89,47.89,47.81,47.87,62600.0,23.3485,23.3485,23.3095,23.3387,62600.0
2008-06-26 09:30:00,47.22,47.48,47.18,47.48,43400.0,23.0218,23.1486,23.0023,23.1486,43400.0
2008-06-26 09:35:00,47.44,47.54,47.41,47.47,23200.0,23.1291,23.1778,23.1144,23.1437,23200.0
2008-06-26 09:40:00,47.44,47.54,47.37,47.5,25700.0,23.1291,23.1778,23.0949,23.1583,25700.0
2008-06-26 09:45:00,47.57,47.57,47.44,47.49,16600.0,23.1924,23.1924,23.1291,23.1534,16600.0
2008-06-26 09:50:00,47.47,47.61,47.46,47.54,19000.0,23.1437,23.2119,23.1388,23.1778,19000.0
2008-06-26 09:55:00,47.53,47.7,47.53,47.68,21300.0,23.1729,23.2558,23.1729,23.2461,21300.0
2008-06-26 10:00:00,47.7,47.74,47.6,47.63,35100.0,23.2558,23.2753,23.2071,23.2217,35100.0
2008-06-26 10:05:00,47.61,47.66,47.47,47.54,27500.0,23.2119,23.2363,23.1437,23.1778,27500.0
2008-06-26 10:10:00,47.54,47.6,47.48,47.57,14700.0,23.1778,23.2071,23.1486,23.1924,14700.0
2008-06-26 10:15:00,47.57,47.6,47.45,47.48,21000.0,23.1924,23.2071,23.1339,23.1486,21000.0
2008-06-26 10:20:00,47.49,47.56,47.47,47.54,17600.0,23.1534,23.1876,23.1437,23.1778,17600.0
2008-06-26 10:25:00,47.54,47.57,47.45,47.53,31500.0,23.1778,23.1924,23.1339,23.1729,31500.0
2008-06-26 10:30:00,47.52,47.62,47.5,47.55,26400.0,23.1681,23.2168,23.1583,23.1827,26400.0
2008-06-26 10:35:00,47.55,47.6,47.48,47.54,24900.0,23.1827,23.2071,23.1486,23.1778,24900.0
2008-06-26 10:40:00,47.57,47.59,47.46,47.47,29800.0,23.1924,23.2022,23.1388,23.1437,29800.0
2008-06-26 10:45:00,47.48,47.48,47.37,47.4,24100.0,23.1486,23.1486,23.0949,23.1096,24100.0
2008-06-26 10:50:00,47.4,47.45,47.35,47.42,29400.0,23.1096,23.1339,23.0852,23.1193,29400.0
2008-06-26 10:55:00,47.43,47.44,47.36,47.41,21000.0,23.1242,23.1291,23.0901,23.1144,21000.0
2008-06-26 11:00:00,47.39,47.4,47.32,47.39,31300.0,23.1047,23.1096,23.0706,23.1047,31300.0
2008-06-26 11:05:00,47.39,47.43,47.34,47.43,24600.0,23.1047,23.1242,23.0803,23.1242,24600.0
2008-06-26 11:10:00,47.44,47.45,47.4,47.44,23500.0,23.1291,23.1339,23.1096,23.1291,23500.0
2008-06-26 11:15:00,47.44,47.55,47.44,47.5,40500.0,23.1291,23.1827,23.1291,23.1583,40500.0
2008-06-26 11:20:00,47.49,47.57,47.44,47.57,35000.0,23.1534,23.1924,23.1291,23.1924,35000.0
2008-06-26 11:25:00,47.56,47.6,47.55,47.59,22700.0,23.1876,23.2071,23.1827,23.2022,22700.0
2008-06-26 11:30:00,47.58,47.64,47.57,47.59,15500.0,23.1973,23.2266,23.1924,23.2022,15500.0
2008-06-26 11:35:00,47.59,47.59,47.51,47.55,32800.0,23.2022,23.2022,23.1632,23.1827,32800.0
2008-06-26 11:40:00,47.53,47.6,47.53,47.58,15500.0,23.1729,23.2071,23.1729,23.1973,15500.0
2008-06-26 11:45:00,47.6,47.64,47.6,47.61,17400.0,23.2071,23.2266,23.2071,23.2119,17400.0
2008-06-26 11:50:00,47.61,47.66,47.58,47.65,29000.0,23.2119,23.2363,23.1973,23.2314,29000.0
2008-06-26 11:55:00,47.65,47.68,47.65,47.66,23400.0,23.2314,23.2461,23.2314,23.2363,23400.0
2008-06-26 12:00:00,47.66,47.67,47.63,47.67,17100.0,23.2363,23.2412,23.2217,23.2412,17100.0
2008-06-26 12:05:00,47.66,47.66,47.53,47.58,22200.0,23.2363,23.2363,23.1729,23.1973,22200.0
2008-06-26 12:10:00,47.58,47.61,47.52,47.55,32400.0,23.1973,23.2119,23.1681,23.1827,32400.0
2008-06-26 12:15:00,47.55,47.57,47.5,47.53,19700.0,23.1827,23.1924,23.1583,23.1729,19700.0
2008-06-26 12:20:00,47.54,47.59,47.52,47.59,23000.0,23.1778,23.2022,23.1681,23.2022,23000.0
2008-06-26 12:25:00,47.58,47.58,47.45,47.46,32000.0,23.1973,23.1973,23.1339,23.1388,32000.0
2008-06-26 12:30:00,47.46,47.5,47.39,47.42,22900.0,23.1388,23.1583,23.1047,23.1193,22900.0
2008-06-26 12:35:00,47.42,47.43,47.34,47.36,19600.0,23.1193,23.1242,23.0803,23.0901,19600.0
2008-06-26 12:40:00,47.35,47.35,47.32,47.32,23800.0,23.0852,23.0852,23.0706,23.0706,23800.0
2008-06-26 12:45:00,47.33,47.33,47.28,47.31,25600.0,23.0754,23.0754,23.0511,23.0657,25600.0
2008-06-26 12:50:00,47.31,47.38,47.31,47.38,23900.0,23.0657,23.0998,23.0657,23.0998,23900.0
2008-06-26 12:55:00,47.38,47.41,47.31,47.32,45200.0,23.0998,23.1144,23.0657,23.0706,45200.0
2008-06-26 13:00:00,47.32,47.4,47.31,47.38,24500.0,23.0706,23.1096,23.0657,23.0998,24500.0
2008-06-26 13:05:00,47.37,47.39,47.35,47.35,17400.0,23.0949,23.1047,23.0852,23.0852,17400.0
2008-06-26 13:10:00,47.36,47.38,47.28,47.3,41700.0,23.0901,23.0998,23.0511,23.0608,41700.0
2008-06-26 13:15:00,47.3,47.32,47.28,47.3,22800.0,23.0608,23.0706,23.0511,23.0608,22800.0
2008-06-26 13:20:00,47.3,47.31,47.24,47.25,21900.0,23.0608,23.0657,23.0316,23.0364,21900.0
2008-06-26 13:25:00,47.23,47.23,47.11,47.16,40700.0,23.0267,23.0267,22.9682,22.9926,40700.0
2008-06-26 13:30:00,47.16,47.16,47.13,47.14,24700.0,22.9926,22.9926,22.9779,22.9828,24700.0
2008-06-26 13:35:00,47.14,47.16,47.12,47.12,36300.0,22.9828,22.9926,22.9731,22.9731,36300.0
2008-06-26 13:40:00,47.13,47.14,47.12,47.12,23300.0,22.9779,22.9828,22.9731,22.9731,23300.0
2008-06-26 13:45:00,47.11,47.15,47.11,47.12,28600.0,22.9682,22.9877,22.9682,22.9731,28600.0
2008-06-26 13:50:00,47.12,47.17,47.11,47.17,33800.0,22.9731,22.9974,22.9682,22.9974,33800.0
2008-06-26 13:55:00,47.18,47.27,47.14,47.26,31200.0,23.0023,23.0462,22.9828,23.0413,31200.0
2008-06-26 14:00:00,47.26,47.33,47.22,47.31,28500.0,23.0413,23.0754,23.0218,23.0657,28500.0
2008-06-26 14:05:00,47.31,47.36,47.26,47.33,37400.0,23.0657,23.0901,23.0413,23.0754,37400.0
2008-06-26 14:10:00,47.34,47.34,47.22,47.22,45000.0,23.0803,23.0803,23.0218,23.0218,45000.0
2008-06-26 14:15:00,47.23,47.26,47.18,47.18,39200.0,23.0267,23.0413,23.0023,23.0023,39200.0
2008-06-26 14:20:00,47.17,47.21,47.14,47.16,38100.0,22.9974,23.0169,22.9828,22.9926,38100.0
2008-06-26 14:25:00,47.15,47.24,47.15,47.23,51700.0,22.9877,23.0316,22.9877,23.0267,51700.0
2008-06-26 14:30:00,47.22,47.24,47.19,47.19,35100.0,23.0218,23.0316,23.0072,23.0072,35100.0
2008-06-26 14:35:00,47.19,47.2,47.07,47.08,35200.0,23.0072,23.0121,22.9487,22.9535,35200.0
2008-06-26 14:40:00,47.07,47.1,47.0,47.0,58100.0,22.9487,22.9633,22.9145,22.9145,58100.0
2008-06-26 14:45:00,47.01,47.04,46.96,47.0,42900.0,22.9194,22.934,22.895,22.9145,42900.0
2008-06-26 14:50:00,47.0,47.02,46.9,46.94,58200.0,22.9145,22.9243,22.8658,22.8853,58200.0
2008-06-26 14:55:00,46.94,46.96,46.91,46.92,53300.0,22.8853,22.895,22.8707,22.8755,53300.0
2008-06-26 15:00:00,46.92,47.03,46.92,46.99,62000.0,22.8755,22.9292,22.8755,22.9097,62000.0
2008-06-26 15:05:00,46.99,47.0,46.97,46.99,43200.0,22.9097,22.9145,22.8999,22.9097,43200.0
2008-06-26 15:10:00,47.0,47.04,46.99,47.04,48400.0,22.9145,22.934,22.9097,22.934,48400.0
2008-06-26 15:15:00,47.03,47.14,47.03,47.07,55300.0,22.9292,22.9828,22.9292,22.9487,55300.0
2008-06-26 15:20:00,47.05,47.07,47.0,47.04,57400.0,22.9389,22.9487,22.9145,22.934,57400.0
2008-06-26 15:25:00,47.04,47.09,47.0,47.04,84600.0,22.934,22.9584,22.9145,22.934,84600.0
2008-06-26 15:30:00,47.04,47.06,47.01,47.03,75200.0,22.934,22.9438,22.9194,22.9292,75200.0
2008-06-26 15:35:00,47.02,47.07,47.0,47.01,94100.0,22.9243,22.9487,22.9145,22.9194,94100.0
2008-06-26 15:40:00,47.01,47.03,46.93,47.0,118500.0,22.9194,22.9292,22.8804,22.9145,118500.0
2008-06-26 15:45:00,47.0,47.01,46.9,47.0,109300.0,22.9145,22.9194,22.8658,22.9145,109300.0
2008-06-26 15:50:00,47.0,47.03,46.94,46.96,99200.0,22.9145,22.9292,22.8853,22.895,99200.0
2008-06-26 15:55:00,46.96,47.07,46.94,46.95,166100.0,22.895,22.9487,22.8853,22.8902,166100.0
2008-06-27 09:30:00,47.09,47.23,47.06,47.06,44900.0,22.9584,23.0267,22.9438,22.9438,44900.0
2008-06-27 09:35:00,47.05,47.43,47.05,47.39,28200.0,22.9389,23.1242,22.9389,23.1047,28200.0
2008-06-27 09:40:00,47.38,47.39,46.99,47.23,32500.0,23.0998,23.1047,22.9097,23.0267,32500.0
2008-06-27 09:45:00,47.24,47.32,47.11,47.27,24200.0,23.0316,23.0706,22.9682,23.0462,24200.0
2008-06-27 09:50:00,47.27,47.38,47.18,47.21,26800.0,23.0462,23.0998,23.0023,23.0169,26800.0
2008-06-27 09:55:00,47.2,47.28,47.13,47.15,24500.0,23.0121,23.0511,22.9779,22.9877,24500.0
2008-06-27 10:00:00,47.15,47.32,47.12,47.32,10800.0,22.9877,23.0706,22.9731,23.0706,10800.0
2008-06-27 10:05:00,47.33,47.33,47.14,47.23,44800.0,23.0754,23.0754,22.9828,23.0267,44800.0
2008-06-27 10:10:00,47.22,47.22,47.01,47.1,23600.0,23.0218,23.0218,22.9194,22.9633,23600.0
2008-06-27 10:15:00,47.1,47.13,47.05,47.11,15500.0,22.9633,22.9779,22.9389,22.9682,15500.0
2008-06-27 10:20:00,47.1,47.1,47.0,47.1,19000.0,22.9633,22.9633,22.9145,22.9633,19000.0
2008-06-27 10:25:00,47.12,47.15,47.08,47.14,19100.0,22.9731,22.9877,22.9535,22.9828,19100.0
2008-06-27 10:30:00,47.14,47.25,47.14,47.21,22400.0,22.9828,23.0364,22.9828,23.0169,22400.0
2008-06-27 10:35:00,47.22,47.22,47.07,47.2,23500.0,23.0218,23.0218,22.9487,23.0121,23500.0
2008-06-27 10:40:00,47.24,47.24,47.11,47.11,26200.0,23.0316,23.0316,22.9682,22.9682,26200.0
2008-06-27 10:45:00,47.1,47.12,47.0,47.0,25300.0,22.9633,22.9731,22.9145,22.9145,25300.0
2008-06-27 10:50:00,46.99,47.0,46.89,46.92,44000.0,22.9097,22.9145,22.8609,22.8755,44000.0
2008-06-27 10:55:00,46.92,47.01,46.88,46.94,30600.0,22.8755,22.9194,22.856,22.8853,30600.0
2008-06-27 11:00:00,46.94,46.95,46.85,46.93,18700.0,22.8853,22.8902,22.8414,22.8804,18700.0
2008-06-27 11:05:00,46.93,46.94,46.88,46.94,15300.0,22.8804,22.8853,22.856,22.8853,15300.0
2008-06-27 11:10:00,46.93,47.01,46.91,46.97,16800.0,22.8804,22.9194,22.8707,22.8999,16800.0
2008-06-27 11:15:00,46.96,46.99,46.87,46.88,11100.0,22.895,22.9097,22.8512,22.856,11100.0
2008-06-27 11:20:00,46.89,46.89,46.79,46.81,45100.0,22.8609,22.8609,22.8122,22.8219,45100.0
2008-06-27 11:25:00,46.82,46.91,46.82,46.86,22800.0,22.8268,22.8707,22.8268,22.8463,22800.0
2008-06-27 11:30:00,46.87,46.91,46.83,46.88,24000.0,22.8512,22.8707,22.8317,22.856,24000.0
2008-06-27 11:35:00,46.86,46.87,46.8,46.81,20200.0,22.8463,22.8512,22.817,22.8219,20200.0
2008-06-27 11:40:00,46.82,46.82,46.78,46.81,14100.0,22.8268,22.8268,22.8073,22.8219,14100.0
2008-06-27 11:45:00,46.8,46.85,46.78,46.8,23100.0,22.817,22.8414,22.8073,22.817,23100.0
2008-06-27 11:50:00,46.81,46.81,46.75,46.79,11800.0,22.8219,22.8219,22.7927,22.8122,11800.0
2008-06-27 11:55:00,46.79,46.8,46.69,46.73,19900.0,22.8122,22.817,22.7634,22.7829,19900.0
2008-06-27 12:00:00,46.72,46.81,46.71,46.74,21400.0,22.778,22.8219,22.7732,22.7878,21400.0
2008-06-27 12:05:00,46.74,46.82,46.74,46.8,18900.0,22.7878,22.8268,22.7878,22.817,18900.0
2008-06-27 12:10:00,46.8,46.8,46.76,46.79,17400.0,22.817,22.817,22.7975,22.8122,17400.0
2008-06-27 12:15:00,46.8,46.81,46.76,46.77,15600.0,22.817,22.8219,22.7975,22.8024,15600.0
2008-06-27 12:20:00,46.77,46.81,46.7,46.71,20500.0,22.8024,22.8219,22.7683,22.7732,20500.0
2008-06-27 12:25:00,46.71,46.74,46.69,46.74,14100.0,22.7732,22.7878,22.7634,22.7878,14100.0
2008-06-27 12:30:00,46.74,46.79,46.74,46.75,12800.0,22.7878,22.8122,22.7878,22.7927,12800.0
2008-06-27 12:35:00,46.74,46.74,46.69,46.72,9300.0,22.7878,22.7878,22.7634,22.778,9300.0
2008-06-27 12:40:00,46.71,46.73,46.57,46.62,35200.0,22.7732,22.7829,22.7049,22.7293,35200.0
2008-06-27 12:45:00,46.61,46.62,46.58,46.59,18400.0,22.7244,22.7293,22.7098,22.7147,18400.0
2008-06-27 12:50:00,46.59,46.68,46.58,46.6,20200.0,22.7147,22.7585,22.7098,22.7195,20200.0
2008-06-27 12:55:00,46.6,46.62,46.55,46.6,28800.0,22.7195,22.7293,22.6952,22.7195,28800.0
2008-06-27 13:00:00,46.6,46.61,46.52,46.58,24900.0,22.7195,22.7244,22.6805,22.7098,24900.0
2008-06-27 13:05:00,46.58,46.58,46.47,46.49,34200.0,22.7098,22.7098,22.6561,22.6659,34200.0
2008-06-27 13:10:00,46.49,46.51,46.38,46.51,57700.0,22.6659,22.6756,22.6123,22.6756,57700.0
2008-06-27 13:15:00,46.52,46.52,46.38,46.42,53700.0,22.6805,22.6805,22.6123,22.6318,53700.0
2008-06-27 13:20:00,46.42,46.45,46.39,46.42,34600.0,22.6318,22.6464,22.6171,22.6318,34600.0
2008-06-27 13:25:00,46.42,46.47,46.4,46.43,30800.0,22.6318,22.6561,22.622,22.6366,30800.0
2008-06-27 13:30:00,46.43,46.51,46.42,46.44,34800.0,22.6366,22.6756,22.6318,22.6415,34800.0
2008-06-27 13:35:00,46.43,46.47,46.36,46.39,42200.0,22.6366,22.6561,22.6025,22.6171,42200.0
2008-06-27 13:40:00,46.39,46.41,46.32,46.33,59800.0,22.6171,22.6269,22.583,22.5879,59800.0
2008-06-27 13:45:00,46.32,46.43,46.32,46.43,38300.0,22.583,22.6366,22.583,22.6366,38300.0
2008-06-27 13:50:00,46.42,46.43,46.33,46.38,34300.0,22.6318,22.6366,22.5879,22.6123,34300.0
2008-06-27 13:55:00,46.39,46.45,46.39,46.4,26500.0,22.6171,22.6464,22.6171,22.622,26500.0
2008-06-27 14:00:00,46.4,46.5,46.4,46.47,24200.0,22.622,22.6708,22.622,22.6561,24200.0
2008-06-27 14:05:00,46.47,46.49,46.42,46.45,32100.0,22.6561,22.6659,22.6318,22.6464,32100.0
2008-06-27 14:10:00,46.45,46.48,46.43,46.45,22500.0,22.6464,22.661,22.6366,22.6464,22500.0
2008-06-27 14:15:00,46.44,46.48,46.39,46.44,52400.0,22.6415,22.661,22.6171,22.6415,52400.0
2008-06-27 14:20:00,46.44,46.49,46.37,46.45,60000.0,22.6415,22.6659,22.6074,22.6464,60000.0
2008-06-27 14:25:00,46.41,46.5,46.36,46.43,56100.0,22.6269,22.6708,22.6025,22.6366,56100.0
2008-06-27 14:30:00,46.43,46.47,46.35,46.43,38200.0,22.6366,22.6561,22.5976,22.6366,38200.0
2008-06-27 14:35:00,46.43,46.45,46.38,46.45,27000.0,22.6366,22.6464,22.6123,22.6464,27000.0
2008-06-27 14:40:00,46.46,46.47,46.36,46.39,18400.0,22.6513,22.6561,22.6025,22.6171,18400.0
2008-06-27 14:45:00,46.4,46.4,46.37,46.39,17500.0,22.622,22.622,22.6074,22.6171,17500.0
2008-06-27 14:50:00,46.4,46.4,46.33,46.36,19300.0,22.622,22.622,22.5879,22.6025,19300.0
2008-06-27 14:55:00,46.36,46.37,46.29,46.35,19400.0,22.6025,22.6074,22.5684,22.5976,19400.0
2008-06-27 15:00:00,46.35,46.36,46.27,46.28,36900.0,22.5976,22.6025,22.5586,22.5635,36900.0
2008-06-27 15:05:00,46.29,46.31,46.2,46.22,34500.0,22.5684,22.5781,22.5245,22.5343,34500.0
2008-06-27 15:10:00,46.2,46.25,46.15,46.19,86300.0,22.5245,22.5489,22.5001,22.5196,86300.0
2008-06-27 15:15:00,46.17,46.18,46.12,46.14,44400.0,22.5099,22.5148,22.4855,22.4953,44400.0
2008-06-27 15:20:00,46.14,46.19,46.12,46.15,34600.0,22.4953,22.5196,22.4855,22.5001,34600.0
2008-06-27 15:25:00,46.15,46.16,46.09,46.1,32200.0,22.5001,22.505,22.4709,22.4758,32200.0
2008-06-27 15:30:00,46.1,46.1,46.04,46.08,75200.0,22.4758,22.4758,22.4465,22.466,75200.0
2008-06-27 15:35:00,46.08,46.15,46.07,46.08,46900.0,22.466,22.5001,22.4611,22.466,46900.0
2008-06-27 15:40:00,46.09,46.19,46.07,46.19,70200.0,22.4709,22.5196,22.4611,22.5196,70200.0
2008-06-27 15:45:00,46.2,46.26,46.16,46.26,88000.0,22.5245,22.5538,22.505,22.5538,88000.0
2008-06-27 15:50:00,46.25,46.29,46.24,46.26,86000.0,22.5489,22.5684,22.544,22.5538,86000.0
2008-06-27 15:55:00,46.25,46.25,46.17,46.21,96300.0,22.5489,22.5489,22.5099,22.5294,96300.0
2008-06-30 09:30:00,46.96,46.96,46.2,46.47,44200.0,22.895,22.895,22.5245,22.6561,44200.0
2008-06-30 09:35:00,46.45,46.56,46.44,46.53,28700.0,22.6464,22.7,22.6415,22.6854,28700.0
2008-06-30 09:40:00,46.53,46.56,46.41,46.5,39100.0,22.6854,22.7,22.6269,22.6708,39100.0
2008-06-30 09:45:00,46.51,46.65,46.39,46.63,32600.0,22.6756,22.7439,22.6171,22.7342,32600.0
2008-06-30 09:50:00,46.61,46.8,46.61,46.74,37200.0,22.7244,22.817,22.7244,22.7878,37200.0
2008-06-30 09:55:00,46.73,46.75,46.66,46.67,48800.0,22.7829,22.7927,22.7488,22.7537,48800.0
2008-06-30 10:00:00,46.67,46.68,46.58,46.64,28000.0,22.7537,22.7585,22.7098,22.739,28000.0
2008-06-30 10:05:00,46.64,46.67,46.6,46.6,21300.0,22.739,22.7537,22.7195,22.7195,21300.0
2008-06-30 10:10:00,46.6,46.6,46.5,46.52,36700.0,22.7195,22.7195,22.6708,22.6805,36700.0
2008-06-30 10:15:00,46.5,46.66,46.49,46.63,24900.0,22.6708,22.7488,22.6659,22.7342,24900.0
2008-06-30 10:20:00,46.64,46.76,46.62,46.74,41400.0,22.739,22.7975,22.7293,22.7878,41400.0
2008-06-30 10:25:00,46.76,46.85,46.75,46.84,34700.0,22.7975,22.8414,22.7927,22.8365,34700.0
2008-06-30 10:30:00,46.84,46.95,46.83,46.93,36300.0,22.8365,22.8902,22.8317,22.8804,36300.0
2008-06-30 10:35:00,46.93,47.01,46.91,46.97,49000.0,22.8804,22.9194,22.8707,22.8999,49000.0
2008-06-30 10:40:00,46.98,47.02,46.98,47.0,16600.0,22.9048,22.9243,22.9048,22.9145,16600.0
2008-06-30 10:45:00,47.01,47.02,46.94,46.96,33600.0,22.9194,22.9243,22.8853,22.895,33600.0
2008-06-30 10:50:00,46.96,47.04,46.94,47.04,31700.0,22.895,22.934,22.8853,22.934,31700.0
2008-06-30 10:55:00,47.04,47.11,47.0,47.01,99000.0,22.934,22.9682,22.9145,22.9194,99000.0
2008-06-30 11:00:00,47.01,47.03,46.96,46.99,97500.0,22.9194,22.9292,22.895,22.9097,97500.0
2008-06-30 11:05:00,47.0,47.01,46.98,47.0,56800.0,22.9145,22.9194,22.9048,22.9145,56800.0
2008-06-30 11:10:00,47.01,47.03,46.99,46.99,34800.0,22.9194,22.9292,22.9097,22.9097,34800.0
2008-06-30 11:15:00,47.0,47.03,46.97,47.01,58500.0,22.9145,22.9292,22.8999,22.9194,58500.0
2008-06-30 11:20:00,47.0,47.01,46.96,46.98,24600.0,22.9145,22.9194,22.895,22.9048,24600.0
2008-06-30 11:25:00,46.97,46.99,46.94,46.96,31200.0,22.8999,22.9097,22.8853,22.895,31200.0
2008-06-30 11:30:00,46.97,47.01,46.94,46.99,27200.0,22.8999,22.9194,22.8853,22.9097,27200.0
2008-06-30 11:35:00,46.99,47.01,46.97,46.98,10900.0,22.9097,22.9194,22.8999,22.9048,10900.0
2008-06-30 11:40:00,47.0,47.06,46.99,47.06,25200.0,22.9145,22.9438,22.9097,22.9438,25200.0
2008-06-30 11:45:00,47.07,47.13,47.05,47.11,17100.0,22.9487,22.9779,22.9389,22.9682,17100.0
2008-06-30 11:50:00,47.09,47.11,47.06,47.08,31900.0,22.9584,22.9682,22.9438,22.9535,31900.0
2008-06-30 11:55:00,47.07,47.12,47.07,47.09,31800.0,22.9487,22.9731,22.9487,22.9584,31800.0
2008-06-30 12:00:00,47.1,47.11,47.08,47.08,36900.0,22.9633,22.9682,22.9535,22.9535,36900.0
2008-06-30 12:05:00,47.09,47.11,47.02,47.03,27000.0,22.9584,22.9682,22.9243,22.9292,27000.0
2008-06-30 12:10:00,47.02,47.06,47.02,47.02,18700.0,22.9243,22.9438,22.9243,22.9243,18700.0
2008-06-30 12:15:00,47.02,47.08,47.01,47.06,23400.0,22.9243,22.9535,22.9194,22.9438,23400.0
2008-06-30 12:20:00,47.07,47.1,47.06,47.09,38000.0,22.9487,22.9633,22.9438,22.9584,38000.0
2008-06-30 12:25:00,47.09,47.11,47.09,47.1,15600.0,22.9584,22.9682,22.9584,22.9633,15600.0
2008-06-30 12:30:00,47.09,47.12,47.09,47.11,20500.0,22.9584,22.9731,22.9584,22.9682,20500.0
2008-06-30 12:35:00,47.12,47.12,47.08,47.09,20500.0,22.9731,22.9731,22.9535,22.9584,20500.0
2008-06-30 12:40:00,47.1,47.14,47.09,47.14,17200.0,22.9633,22.9828,22.9584,22.9828,17200.0
2008-06-30 12:45:00,47.13,47.19,47.13,47.18,37800.0,22.9779,23.0072,22.9779,23.0023,37800.0
2008-06-30 12:50:00,47.18,47.22,47.17,47.2,28700.0,23.0023,23.0218,22.9974,23.0121,28700.0
2008-06-30 12:55:00,47.21,47.23,47.19,47.19,28600.0,23.0169,23.0267,23.0072,23.0072,28600.0
2008-06-30 13:00:00,47.2,47.24,47.19,47.21,23900.0,23.0121,23.0316,23.0072,23.0169,23900.0
2008-06-30 13:05:00,47.2,47.22,47.14,47.17,28000.0,23.0121,23.0218,22.9828,22.9974,28000.0
2008-06-30 13:10:00,47.16,47.2,47.14,47.17,29300.0,22.9926,23.0121,22.9828,22.9974,29300.0
2008-06-30 13:15:00,47.17,47.18,47.13,47.13,20700.0,22.9974,23.0023,22.9779,22.9779,20700.0
2008-06-30 13:20:00,47.14,47.14,47.11,47.12,29700.0,22.9828,22.9828,22.9682,22.9731,29700.0
2008-06-30 13:25:00,47.12,47.16,47.11,47.15,16800.0,22.9731,22.9926,22.9682,22.9877,16800.0
2008-06-30 13:30:00,47.15,47.16,47.11,47.12,32800.0,22.9877,22.9926,22.9682,22.9731,32800.0
2008-06-30 13:35:00,47.12,47.16,47.08,47.09,48300.0,22.9731,22.9926,22.9535,22.9584,48300.0
2008-06-30 13:40:00,47.09,47.12,47.06,47.11,43600.0,22.9584,22.9731,22.9438,22.9682,43600.0
2008-06-30 13:45:00,47.12,47.12,47.07,47.09,34100.0,22.9731,22.9731,22.9487,22.9584,34100.0
2008-06-30 13:50:00,47.1,47.15,47.08,47.14,44000.0,22.9633,22.9877,22.9535,22.9828,44000.0
2008-06-30 13:55:00,47.12,47.15,47.11,47.15,33000.0,22.9731,22.9877,22.9682,22.9877,33000.0
2008-06-30 14:00:00,47.15,47.18,47.13,47.17,66700.0,22.9877,23.0023,22.9779,22.9974,66700.0
2008-06-30 14:05:00,47.17,47.28,47.16,47.26,63200.0,22.9974,23.0511,22.9926,23.0413,63200.0
2008-06-30 14:10:00,47.26,47.33,47.23,47.31,83500.0,23.0413,23.0754,23.0267,23.0657,83500.0
2008-06-30 14:15:00,47.31,47.33,47.28,47.28,40800.0,23.0657,23.0754,23.0511,23.0511,40800.0
2008-06-30 14:20:00,47.28,47.33,47.27,47.3,49600.0,23.0511,23.0754,23.0462,23.0608,49600.0
2008-06-30 14:25:00,47.31,47.34,47.29,47.3,59400.0,23.0657,23.0803,23.0559,23.0608,59400.0
2008-06-30 14:30:00,47.3,47.32,47.26,47.3,60900.0,23.0608,23.0706,23.0413,23.0608,60900.0
2008-06-30 14:35:00,47.3,47.32,47.26,47.28,46400.0,23.0608,23.0706,23.0413,23.0511,46400.0
2008-06-30 14:40:00,47.28,47.31,47.25,47.26,44300.0,23.0511,23.0657,23.0364,23.0413,44300.0
2008-06-30 14:45:00,47.26,47.34,47.25,47.29,58500.0,23.0413,23.0803,23.0364,23.0559,58500.0
2008-06-30 14:50:00,47.29,47.37,47.29,47.37,43900.0,23.0559,23.0949,23.0559,23.0949,43900.0
2008-06-30 14:55:00,47.37,47.4,47.33,47.34,40600.0,23.0949,23.1096,23.0754,23.0803,40600.0
2008-06-30 15:00:00,47.35,47.41,47.34,47.39,48600.0,23.0852,23.1144,23.0803,23.1047,48600.0
2008-06-30 15:05:00,47.39,47.45,47.37,47.43,43000.0,23.1047,23.1339,23.0949,23.1242,43000.0
2008-06-30 15:10:00,47.42,47.51,47.41,47.5,36500.0,23.1193,23.1632,23.1144,23.1583,36500.0
2008-06-30 15:15:00,47.5,47.53,47.48,47.51,43700.0,23.1583,23.1729,23.1486,23.1632,43700.0
2008-06-30 15:20:00,47.51,47.57,47.5,47.56,44500.0,23.1632,23.1924,23.1583,23.1876,44500.0
2008-06-30 15:25:00,47.56,47.61,47.54,47.59,43200.0,23.1876,23.2119,23.1778,23.2022,43200.0
2008-06-30 15:30:00,47.58,47.62,47.52,47.54,69600.0,23.1973,23.2168,23.1681,23.1778,69600.0
2008-06-30 15:35:00,47.53,47.59,47.48,47.55,180600.0,23.1729,23.2022,23.1486,23.1827,180600.0
2008-06-30 15:40:00,47.55,47.67,47.54,47.65,140600.0,23.1827,23.2412,23.1778,23.2314,140600.0
2008-06-30 15:45:00,47.64,47.65,47.48,47.55,113500.0,23.2266,23.2314,23.1486,23.1827,113500.0
2008-06-30 15:50:00,47.55,47.61,47.53,47.55,202900.0,23.1827,23.2119,23.1729,23.1827,202900.0
2008-06-30 15:55:00,47.54,47.57,47.45,47.46,180800.0,23.1778,23.1924,23.1339,23.1388,180800.0
2008-07-01 09:30:00,46.99,47.06,46.41,46.65,101300.0,22.9097,22.9438,22.6269,22.7439,101300.0
2008-07-01 09:35:00,46.64,46.83,46.57,46.83,43100.0,22.739,22.8317,22.7049,22.8317,43100.0
2008-07-01 09:40:00,46.78,47.01,46.71,46.75,23700.0,22.8073,22.9194,22.7732,22.7927,23700.0
2008-07-01 09:45:00,46.75,46.95,46.75,46.94,32300.0,22.7927,22.8902,22.7927,22.8853,32300.0
2008-07-01 09:50:00,46.96,46.98,46.84,46.91,15300.0,22.895,22.9048,22.8365,22.8707,15300.0
2008-07-01 09:55:00,46.94,47.07,46.86,47.07,22700.0,22.8853,22.9487,22.8463,22.9487,22700.0
2008-07-01 10:00:00,47.07,47.36,46.98,47.09,65400.0,22.9487,23.0901,22.9048,22.9584,65400.0
2008-07-01 10:05:00,47.09,47.13,46.99,47.09,74200.0,22.9584,22.9779,22.9097,22.9584,74200.0
2008-07-01 10:10:00,47.09,47.12,46.99,47.1,57200.0,22.9584,22.9731,22.9097,22.9633,57200.0
2008-07-01 10:15:00,47.09,47.21,47.02,47.18,44300.0,22.9584,23.0169,22.9243,23.0023,44300.0
2008-07-01 10:20:00,47.18,47.33,47.17,47.32,51100.0,23.0023,23.0754,22.9974,23.0706,51100.0
2008-07-01 10:25:00,47.33,47.4,47.29,47.39,50800.0,23.0754,23.1096,23.0559,23.1047,50800.0
2008-07-01 10:30:00,47.39,47.43,47.32,47.36,48200.0,23.1047,23.1242,23.0706,23.0901,48200.0
2008-07-01 10:35:00,47.36,47.48,47.34,47.46,32000.0,23.0901,23.1486,23.0803,23.1388,32000.0
2008-07-01 10:40:00,47.45,47.45,47.35,47.4,28100.0,23.1339,23.1339,23.0852,23.1096,28100.0
2008-07-01 10:45:00,47.39,47.43,46.93,47.42,36700.0,23.1047,23.1242,22.8804,23.1193,36700.0
2008-07-01 10:50:00,47.42,47.44,47.39,47.41,28400.0,23.1193,23.1291,23.1047,23.1144,28400.0
2008-07-01 10:55:00,47.41,47.46,47.37,47.44,18600.0,23.1144,23.1388,23.0949,23.1291,18600.0
2008-07-01 11:00:00,47.43,47.49,47.42,47.46,31900.0,23.1242,23.1534,23.1193,23.1388,31900.0
2008-07-01 11:05:00,47.46,47.5,47.43,47.43,19500.0,23.1388,23.1583,23.1242,23.1242,19500.0
2008-07-01 11:10:00,47.44,47.45,47.37,47.39,12700.0,23.1291,23.1339,23.0949,23.1047,12700.0
2008-07-01 11:15:00,47.39,47.4,47.31,47.34,20400.0,23.1047,23.1096,23.0657,23.0803,20400.0
2008-07-01 11:20:00,47.34,47.4,47.33,47.39,13700.0,23.0803,23.1096,23.0754,23.1047,13700.0
2008-07-01 11:25:00,47.39,47.56,47.38,47.54,18800.0,23.1047,23.1876,23.0998,23.1778,18800.0
2008-07-01 11:30:00,47.53,47.54,47.48,47.49,17800.0,23.1729,23.1778,23.1486,23.1534,17800.0
2008-07-01 11:35:00,47.48,47.49,47.42,47.43,14300.0,23.1486,23.1534,23.1193,23.1242,14300.0
2008-07-01 11:40:00,47.42,47.64,47.42,47.6,48300.0,23.1193,23.2266,23.1193,23.2071,48300.0
2008-07-01 11:45:00,47.61,47.65,47.6,47.6,14900.0,23.2119,23.2314,23.2071,23.2071,14900.0
2008-07-01 11:50:00,47.62,47.65,47.57,47.57,16100.0,23.2168,23.2314,23.1924,23.1924,16100.0
2008-07-01 11:55:00,47.58,47.58,47.53,47.57,12700.0,23.1973,23.1973,23.1729,23.1924,12700.0
2008-07-01 12:00:00,47.57,47.64,47.57,47.61,15100.0,23.1924,23.2266,23.1924,23.2119,15100.0
2008-07-01 12:05:00,47.6,47.66,47.59,47.64,15800.0,23.2071,23.2363,23.2022,23.2266,15800.0
2008-07-01 12:10:00,47.64,47.67,47.57,47.65,44800.0,23.2266,23.2412,23.1924,23.2314,44800.0
2008-07-01 12:15:00,47.64,47.67,47.53,47.61,35800.0,23.2266,23.2412,23.1729,23.2119,35800.0
2008-07-01 12:20:00,47.59,47.62,47.44,47.45,20400.0,23.2022,23.2168,23.1291,23.1339,20400.0
2008-07-01 12:25:00,47.45,47.47,47.32,47.37,41200.0,23.1339,23.1437,23.0706,23.0949,41200.0
2008-07-01 12:30:00,47.36,47.37,47.3,47.33,28500.0,23.0901,23.0949,23.0608,23.0754,28500.0
2008-07-01 12:35:00,47.35,47.36,47.33,47.34,9000.0,23.0852,23.0901,23.0754,23.0803,9000.0
2008-07-01 12:40:00,47.34,47.4,47.31,47.35,24200.0,23.0803,23.1096,23.0657,23.0852,24200.0
2008-07-01 12:45:00,47.34,47.37,47.33,47.35,16600.0,23.0803,23.0949,23.0754,23.0852,16600.0
2008-07-01 12:50:00,47.34,47.39,47.33,47.38,19800.0,23.0803,23.1047,23.0754,23.0998,19800.0
2008-07-01 12:55:00,47.37,47.43,47.37,47.42,22700.0,23.0949,23.1242,23.0949,23.1193,22700.0
2008-07-01 13:00:00,47.42,47.5,47.4,47.5,22800.0,23.1193,23.1583,23.1096,23.1583,22800.0
2008-07-01 13:05:00,47.49,47.56,47.46,47.47,35700.0,23.1534,23.1876,23.1388,23.1437,35700.0
2008-07-01 13:10:00,47.45,47.55,47.43,47.5,32500.0,23.1339,23.1827,23.1242,23.1583,32500.0
2008-07-01 13:15:00,47.51,47.51,47.46,47.48,19400.0,23.1632,23.1632,23.1388,23.1486,19400.0
2008-07-01 13:20:00,47.49,47.51,47.44,47.44,35800.0,23.1534,23.1632,23.1291,23.1291,35800.0
2008-07-01 13:25:00,47.43,47.5,47.41,47.47,36200.0,23.1242,23.1583,23.1144,23.1437,36200.0
2008-07-01 13:30:00,47.45,47.47,47.4,47.42,19500.0,23.1339,23.1437,23.1096,23.1193,19500.0
2008-07-01 13:35:00,47.41,47.5,47.4,47.48,37900.0,23.1144,23.1583,23.1096,23.1486,37900.0
2008-07-01 13:40:00,47.48,47.48,47.34,47.35,38000.0,23.1486,23.1486,23.0803,23.0852,38000.0
2008-07-01 13:45:00,47.36,47.5,47.35,47.48,43500.0,23.0901,23.1583,23.0852,23.1486,43500.0
2008-07-01 13:50:00,47.48,47.54,47.41,47.44,50300.0,23.1486,23.1778,23.1144,23.1291,50300.0
2008-07-01 13:55:00,47.43,47.47,47.4,47.44,53100.0,23.1242,23.1437,23.1096,23.1291,53100.0
2008-07-01 14:00:00,47.42,47.53,47.42,47.5,46500.0,23.1193,23.1729,23.1193,23.1583,46500.0
2008-07-01 14:05:00,47.49,47.64,47.49,47.55,29100.0,23.1534,23.2266,23.1534,23.1827,29100.0
2008-07-01 14:10:00,47.55,47.68,47.53,47.63,40700.0,23.1827,23.2461,23.1729,23.2217,40700.0
2008-07-01 14:15:00,47.63,47.67,47.59,47.61,26500.0,23.2217,23.2412,23.2022,23.2119,26500.0
2008-07-01 14:20:00,47.61,47.68,47.58,47.63,30800.0,23.2119,23.2461,23.1973,23.2217,30800.0
2008-07-01 14:25:00,47.63,47.64,47.53,47.54,32300.0,23.2217,23.2266,23.1729,23.1778,32300.0
2008-07-01 14:30:00,47.54,47.6,47.51,47.59,26800.0,23.1778,23.2071,23.1632,23.2022,26800.0
2008-07-01 14:35:00,47.59,47.68,47.56,47.67,43800.0,23.2022,23.2461,23.1876,23.2412,43800.0
2008-07-01 14:40:00,47.67,47.78,47.62,47.73,41300.0,23.2412,23.2948,23.2168,23.2705,41300.0
2008-07-01 14:45:00,47.71,47.75,47.6,47.64,33100.0,23.2607,23.2802,23.2071,23.2266,33100.0
2008-07-01 14:50:00,47.65,47.85,47.65,47.84,47600.0,23.2314,23.329,23.2314,23.3241,47600.0
2008-07-01 14:55:00,47.84,47.87,47.77,47.82,33900.0,23.3241,23.3387,23.29,23.3143,33900.0
2008-07-01 15:00:00,47.81,47.82,47.72,47.79,45800.0,23.3095,23.3143,23.2656,23.2997,45800.0
2008-07-01 15:05:00,47.8,47.81,47.64,47.77,51100.0,23.3046,23.3095,23.2266,23.29,51100.0
2008-07-01 15:10:00,47.77,47.77,47.69,47.74,39400.0,23.29,23.29,23.251,23.2753,39400.0
2008-07-01 15:15:00,47.73,47.76,47.59,47.63,35500.0,23.2705,23.2851,23.2022,23.2217,35500.0
2008-07-01 15:20:00,47.63,47.66,47.57,47.63,37700.0,23.2217,23.2363,23.1924,23.2217,37700.0
2008-07-01 15:25:00,47.63,47.67,47.55,47.56,39900.0,23.2217,23.2412,23.1827,23.1876,39900.0
2008-07-01 15:30:00,47.56,47.68,47.54,47.66,43600.0,23.1876,23.2461,23.1778,23.2363,43600.0
2008-07-01 15:35:00,47.66,47.84,47.65,47.84,46900.0,23.2363,23.3241,23.2314,23.3241,46900.0
2008-07-01 15:40:00,47.84,47.84,47.7,47.73,76400.0,23.3241,23.3241,23.2558,23.2705,76400.0
2008-07-01 15:45:00,47.73,47.73,47.65,47.65,46300.0,23.2705,23.2705,23.2314,23.2314,46300.0
2008-07-01 15:50:00,47.65,47.68,47.6,47.65,43500.0,23.2314,23.2461,23.2071,23.2314,43500.0
2008-07-01 15:55:00,47.66,47.72,47.63,47.68,71900.0,23.2363,23.2656,23.2217,23.2461,71900.0
2008-07-02 09:30:00,47.76,47.87,47.68,47.68,49100.0,23.2851,23.3387,23.2461,23.2461,49100.0
2008-07-02 09:35:00,47.7,48.06,47.68,48.04,37600.0,23.2558,23.4313,23.2461,23.4216,37600.0
2008-07-02 09:40:00,48.0,48.14,47.99,48.05,26400.0,23.4021,23.4703,23.3972,23.4265,26400.0
2008-07-02 09:45:00,48.05,48.13,47.97,48.09,45100.0,23.4265,23.4655,23.3875,23.446,45100.0
2008-07-02 09:50:00,48.09,48.14,47.87,48.13,28300.0,23.446,23.4703,23.3387,23.4655,28300.0
2008-07-02 09:55:00,48.13,48.17,48.03,48.08,24100.0,23.4655,23.485,23.4167,23.4411,24100.0
2008-07-02 10:00:00,48.09,48.26,47.95,48.26,41900.0,23.446,23.5289,23.3777,23.5289,41900.0
2008-07-02 10:05:00,48.26,48.4,48.24,48.38,39100.0,23.5289,23.5971,23.5191,23.5874,39100.0
2008-07-02 10:10:00,48.37,48.38,48.16,48.24,27300.0,23.5825,23.5874,23.4801,23.5191,27300.0
2008-07-02 10:15:00,48.24,48.38,48.23,48.3,26500.0,23.5191,23.5874,23.5142,23.5484,26500.0
2008-07-02 10:20:00,48.3,48.34,48.28,48.33,20000.0,23.5484,23.5679,23.5386,23.563,20000.0
2008-07-02 10:25:00,48.31,48.39,48.29,48.34,32300.0,23.5532,23.5922,23.5435,23.5679,32300.0
2008-07-02 10:30:00,48.36,48.45,48.32,48.4,30000.0,23.5776,23.6215,23.5581,23.5971,30000.0
2008-07-02 10:35:00,48.39,48.5,48.35,48.46,52000.0,23.5922,23.6459,23.5727,23.6264,52000.0
2008-07-02 10:40:00,48.47,48.48,48.43,48.47,28300.0,23.6312,23.6361,23.6117,23.6312,28300.0
2008-07-02 10:45:00,48.47,48.49,48.43,48.47,27600.0,23.6312,23.641,23.6117,23.6312,27600.0
2008-07-02 10:50:00,48.47,48.49,48.45,48.48,29600.0,23.6312,23.641,23.6215,23.6361,29600.0
2008-07-02 10:55:00,48.48,48.49,48.38,48.38,41000.0,23.6361,23.641,23.5874,23.5874,41000.0
2008-07-02 11:00:00,48.38,48.39,48.31,48.37,43600.0,23.5874,23.5922,23.5532,23.5825,43600.0
2008-07-02 11:05:00,48.36,48.41,48.32,48.41,82200.0,23.5776,23.602,23.5581,23.602,82200.0
2008-07-02 11:10:00,48.42,48.45,48.39,48.43,32900.0,23.6069,23.6215,23.5922,23.6117,32900.0
2008-07-02 11:15:00,48.43,48.43,48.38,48.41,12300.0,23.6117,23.6117,23.5874,23.602,12300.0
2008-07-02 11:20:00,48.42,48.45,48.42,48.44,30700.0,23.6069,23.6215,23.6069,23.6166,30700.0
2008-07-02 11:25:00,48.45,48.45,48.4,48.42,43400.0,23.6215,23.6215,23.5971,23.6069,43400.0
2008-07-02 11:30:00,48.41,48.43,48.3,48.42,59500.0,23.602,23.6117,23.5484,23.6069,59500.0
2008-07-02 11:35:00,48.41,48.44,48.34,48.41,31200.0,23.602,23.6166,23.5679,23.602,31200.0
2008-07-02 11:40:00,48.41,48.44,48.38,48.38,18000.0,23.602,23.6166,23.5874,23.5874,18000.0
2008-07-02 11:45:00,48.4,48.44,48.36,48.44,25900.0,23.5971,23.6166,23.5776,23.6166,25900.0
2008-07-02 11:50:00,48.45,48.47,48.41,48.46,31700.0,23.6215,23.6312,23.602,23.6264,31700.0
2008-07-02 11:55:00,48.46,48.46,48.38,48.38,24500.0,23.6264,23.6264,23.5874,23.5874,24500.0
2008-07-02 12:00:00,48.39,48.43,48.38,48.4,17500.0,23.5922,23.6117,23.5874,23.5971,17500.0
2008-07-02 12:05:00,48.39,48.45,48.38,48.43,21600.0,23.5922,23.6215,23.5874,23.6117,21600.0
2008-07-02 12:10:00,48.43,48.45,48.37,48.39,18400.0,23.6117,23.6215,23.5825,23.5922,18400.0
2008-07-02 12:15:00,48.39,48.44,48.37,48.4,18900.0,23.5922,23.6166,23.5825,23.5971,18900.0
2008-07-02 12:20:00,48.4,48.43,48.39,48.4,50200.0,23.5971,23.6117,23.5922,23.5971,50200.0
2008-07-02 12:25:00,48.4,48.4,48.32,48.37,15500.0,23.5971,23.5971,23.5581,23.5825,15500.0
2008-07-02 12:30:00,48.37,48.4,48.35,48.36,9200.0,23.5825,23.5971,23.5727,23.5776,9200.0
2008-07-02 12:35:00,48.39,48.4,48.36,48.37,14700.0,23.5922,23.5971,23.5776,23.5825,14700.0
2008-07-02 12:40:00,48.39,48.4,48.36,48.38,12900.0,23.5922,23.5971,23.5776,23.5874,12900.0
2008-07-02 12:45:00,48.38,48.42,48.38,48.41,18400.0,23.5874,23.6069,23.5874,23.602,18400.0
2008-07-02 12:50:00,48.41,48.46,48.41,48.45,16500.0,23.602,23.6264,23.602,23.6215,16500.0
2008-07-02 12:55:00,48.45,48.47,48.44,48.45,23200.0,23.6215,23.6312,23.6166,23.6215,23200.0
2008-07-02 13:00:00,48.46,48.46,48.44,48.45,18400.0,23.6264,23.6264,23.6166,23.6215,18400.0
2008-07-02 13:05:00,48.45,48.45,48.41,48.42,12700.0,23.6215,23.6215,23.602,23.6069,12700.0
2008-07-02 13:10:00,48.41,48.44,48.41,48.44,10400.0,23.602,23.6166,23.602,23.6166,10400.0
2008-07-02 13:15:00,48.43,48.45,48.41,48.45,13000.0,23.6117,23.6215,23.602,23.6215,13000.0
2008-07-02 13:20:00,48.44,48.45,48.41,48.42,22800.0,23.6166,23.6215,23.602,23.6069,22800.0
2008-07-02 13:25:00,48.42,48.43,48.38,48.4,14900.0,23.6069,23.6117,23.5874,23.5971,14900.0
2008-07-02 13:30:00,48.39,48.39,48.35,48.38,13600.0,23.5922,23.5922,23.5727,23.5874,13600.0
2008-07-02 13:35:00,48.37,48.39,48.35,48.37,12100.0,23.5825,23.5922,23.5727,23.5825,12100.0
2008-07-02 13:40:00,48.36,48.38,48.33,48.37,11700.0,23.5776,23.5874,23.563,23.5825,11700.0
2008-07-02 13:45:00,48.36,48.41,48.26,48.41,27400.0,23.5776,23.602,23.5289,23.602,27400.0
2008-07-02 13:50:00,48.39,48.4,48.31,48.34,38100.0,23.5922,23.5971,23.5532,23.5679,38100.0
2008-07-02 13:55:00,48.34,48.37,48.3,48.34,25800.0,23.5679,23.5825,23.5484,23.5679,25800.0
2008-07-02 14:00:00,48.35,48.37,48.29,48.36,25300.0,23.5727,23.5825,23.5435,23.5776,25300.0
2008-07-02 14:05:00,48.36,48.37,48.29,48.33,20000.0,23.5776,23.5825,23.5435,23.563,20000.0
2008-07-02 14:10:00,48.32,48.35,48.27,48.28,44700.0,23.5581,23.5727,23.5337,23.5386,44700.0
2008-07-02 14:15:00,48.28,48.31,48.25,48.27,37500.0,23.5386,23.5532,23.524,23.5337,37500.0
2008-07-02 14:20:00,48.28,48.29,48.21,48.27,229400.0,23.5386,23.5435,23.5045,23.5337,229400.0
2008-07-02 14:25:00,48.25,48.27,48.13,48.16,39800.0,23.524,23.5337,23.4655,23.4801,39800.0
2008-07-02 14:30:00,48.15,48.2,48.13,48.17,45800.0,23.4752,23.4996,23.4655,23.485,45800.0
2008-07-02 14:35:00,48.17,48.18,48.04,48.06,94600.0,23.485,23.4898,23.4216,23.4313,94600.0
2008-07-02 14:40:00,48.05,48.07,48.03,48.04,52900.0,23.4265,23.4362,23.4167,23.4216,52900.0
2008-07-02 14:45:00,48.05,48.07,48.03,48.04,55200.0,23.4265,23.4362,23.4167,23.4216,55200.0
2008-07-02 14:50:00,48.05,48.05,47.95,47.96,70000.0,23.4265,23.4265,23.3777,23.3826,70000.0
2008-07-02 14:55:00,47.96,47.96,47.9,47.91,89200.0,23.3826,23.3826,23.3533,23.3582,89200.0
2008-07-02 15:00:00,47.91,47.92,47.88,47.9,52800.0,23.3582,23.3631,23.3436,23.3533,52800.0
2008-07-02 15:05:00,47.9,47.91,47.82,47.86,59500.0,23.3533,23.3582,23.3143,23.3338,59500.0
2008-07-02 15:10:00,47.85,47.85,47.76,47.76,89700.0,23.329,23.329,23.2851,23.2851,89700.0
2008-07-02 15:15:00,47.77,47.82,47.76,47.79,92700.0,23.29,23.3143,23.2851,23.2997,92700.0
2008-07-02 15:20:00,47.79,47.88,47.78,47.85,72300.0,23.2997,23.3436,23.2948,23.329,72300.0
2008-07-02 15:25:00,47.84,47.86,47.72,47.72,90800.0,23.3241,23.3338,23.2656,23.2656,90800.0
2008-07-02 15:30:00,47.73,47.74,47.64,47.7,113800.0,23.2705,23.2753,23.2266,23.2558,113800.0
2008-07-02 15:35:00,47.69,47.71,47.57,47.66,83700.0,23.251,23.2607,23.1924,23.2363,83700.0
2008-07-02 15:40:00,47.65,47.66,47.57,47.59,80000.0,23.2314,23.2363,23.1924,23.2022,80000.0
2008-07-02 15:45:00,47.6,47.61,47.56,47.58,100400.0,23.2071,23.2119,23.1876,23.1973,100400.0
2008-07-02 15:50:00,47.57,47.6,47.52,47.59,127600.0,23.1924,23.2071,23.1681,23.2022,127600.0
2008-07-02 15:55:00,47.58,47.61,47.46,47.48,135100.0,23.1973,23.2119,23.1388,23.1486,135100.0
2008-07-03 09:30:00,47.79,48.04,47.7,47.75,48100.0,23.2997,23.4216,23.2558,23.2802,48100.0
2008-07-03 09:35:00,47.75,47.84,47.67,47.7,28600.0,23.2802,23.3241,23.2412,23.2558,28600.0
2008-07-03 09:40:00,47.69,47.94,47.61,47.87,42300.0,23.251,23.3728,23.2119,23.3387,42300.0
2008-07-03 09:45:00,47.85,48.04,47.67,47.98,51800.0,23.329,23.4216,23.2412,23.3923,51800.0
2008-07-03 09:50:00,47.93,47.94,47.66,47.78,36000.0,23.368,23.3728,23.2363,23.2948,36000.0
2008-07-03 09:55:00,47.8,47.94,47.76,47.81,23000.0,23.3046,23.3728,23.2851,23.3095,23000.0
2008-07-03 10:00:00,47.78,47.79,47.4,47.44,60300.0,23.2948,23.2997,23.1096,23.1291,60300.0
2008-07-03 10:05:00,47.42,47.66,47.32,47.42,59600.0,23.1193,23.2363,23.0706,23.1193,59600.0
2008-07-03 10:10:00,47.41,47.48,47.3,47.48,42500.0,23.1144,23.1486,23.0608,23.1486,42500.0
2008-07-03 10:15:00,47.48,47.53,47.25,47.26,68900.0,23.1486,23.1729,23.0364,23.0413,68900.0
2008-07-03 10:20:00,47.27,47.42,47.25,47.33,37000.0,23.0462,23.1193,23.0364,23.0754,37000.0
2008-07-03 10:25:00,47.34,47.48,47.33,47.47,33500.0,23.0803,23.1486,23.0754,23.1437,33500.0
2008-07-03 10:30:00,47.47,47.49,47.39,47.4,42900.0,23.1437,23.1534,23.1047,23.1096,42900.0
2008-07-03 10:35:00,47.4,47.47,47.32,47.36,61900.0,23.1096,23.1437,23.0706,23.0901,61900.0
2008-07-03 10:40:00,47.35,47.54,47.34,47.38,48500.0,23.0852,23.1778,23.0803,23.0998,48500.0
2008-07-03 10:45:00,47.37,47.52,47.35,47.51,32700.0,23.0949,23.1681,23.0852,23.1632,32700.0
2008-07-03 10:50:00,47.51,47.66,47.45,47.62,26300.0,23.1632,23.2363,23.1339,23.2168,26300.0
2008-07-03 10:55:00,47.61,47.61,47.51,47.52,19800.0,23.2119,23.2119,23.1632,23.1681,19800.0
2008-07-03 11:00:00,47.53,47.57,47.46,47.51,36700.0,23.1729,23.1924,23.1388,23.1632,36700.0
2008-07-03 11:05:00,47.52,47.58,47.48,47.51,47600.0,23.1681,23.1973,23.1486,23.1632,47600.0
2008-07-03 11:10:00,47.53,47.55,47.42,47.52,42200.0,23.1729,23.1827,23.1193,23.1681,42200.0
2008-07-03 11:15:00,47.55,47.57,47.48,47.57,28800.0,23.1827,23.1924,23.1486,23.1924,28800.0
2008-07-03 11:20:00,47.56,47.59,47.4,47.4,20300.0,23.1876,23.2022,23.1096,23.1096,20300.0
2008-07-03 11:25:00,47.4,47.49,47.4,47.47,22600.0,23.1096,23.1534,23.1096,23.1437,22600.0
2008-07-03 11:30:00,47.49,47.54,47.43,47.43,24000.0,23.1534,23.1778,23.1242,23.1242,24000.0
2008-07-03 11:35:00,47.46,47.5,47.4,47.41,18000.0,23.1388,23.1583,23.1096,23.1144,18000.0
2008-07-03 11:40:00,47.42,47.5,47.41,47.46,35500.0,23.1193,23.1583,23.1144,23.1388,35500.0
2008-07-03 11:45:00,47.46,47.55,47.46,47.53,45300.0,23.1388,23.1827,23.1388,23.1729,45300.0
2008-07-03 11:50:00,47.53,47.53,47.45,47.48,22000.0,23.1729,23.1729,23.1339,23.1486,22000.0
2008-07-03 11:55:00,47.47,47.48,47.4,47.41,21700.0,23.1437,23.1486,23.1096,23.1144,21700.0
2008-07-03 12:00:00,47.42,47.49,47.4,47.41,21200.0,23.1193,23.1534,23.1096,23.1144,21200.0
2008-07-03 12:05:00,47.41,47.42,47.31,47.31,30500.0,23.1144,23.1193,23.0657,23.0657,30500.0
2008-07-03 12:10:00,47.32,47.35,47.3,47.3,24700.0,23.0706,23.0852,23.0608,23.0608,24700.0
2008-07-03 12:15:00,47.31,47.31,47.09,47.11,56100.0,23.0657,23.0657,22.9584,22.9682,56100.0
2008-07-03 12:20:00,47.11,47.14,47.1,47.14,26800.0,22.9682,22.9828,22.9633,22.9828,26800.0
2008-07-03 12:25:00,47.14,47.14,47.04,47.04,46400.0,22.9828,22.9828,22.934,22.934,46400.0
2008-07-03 12:30:00,47.05,47.06,46.91,46.94,64400.0,22.9389,22.9438,22.8707,22.8853,64400.0
2008-07-03 12:35:00,46.94,47.15,46.92,47.15,61800.0,22.8853,22.9877,22.8755,22.9877,61800.0
2008-07-03 12:40:00,47.14,47.17,46.83,46.87,75200.0,22.9828,22.9974,22.8317,22.8512,75200.0
2008-07-03 12:45:00,46.87,46.93,46.83,46.86,48400.0,22.8512,22.8804,22.8317,22.8463,48400.0
2008-07-03 12:50:00,46.86,46.9,46.84,46.84,51700.0,22.8463,22.8658,22.8365,22.8365,51700.0
2008-07-03 12:55:00,46.84,46.95,46.82,46.94,69600.0,22.8365,22.8902,22.8268,22.8853,69600.0
2008-07-07 09:30:00,46.97,47.32,46.97,47.29,36700.0,22.8999,23.0706,22.8999,23.0559,36700.0
2008-07-07 09:35:00,47.29,47.34,47.05,47.18,26200.0,23.0559,23.0803,22.9389,23.0023,26200.0
2008-07-07 09:40:00,47.18,47.22,47.1,47.14,23100.0,23.0023,23.0218,22.9633,22.9828,23100.0
2008-07-07 09:45:00,47.14,47.4,47.09,47.37,34900.0,22.9828,23.1096,22.9584,23.0949,34900.0
2008-07-07 09:50:00,47.36,47.4,47.27,47.33,27900.0,23.0901,23.1096,23.0462,23.0754,27900.0
2008-07-07 09:55:00,47.34,47.42,47.19,47.32,71200.0,23.0803,23.1193,23.0072,23.0706,71200.0
2008-07-07 10:00:00,47.31,47.33,47.23,47.28,31400.0,23.0657,23.0754,23.0267,23.0511,31400.0
2008-07-07 10:05:00,47.33,47.35,47.25,47.29,23700.0,23.0754,23.0852,23.0364,23.0559,23700.0
2008-07-07 10:10:00,47.31,47.42,47.24,47.4,28700.0,23.0657,23.1193,23.0316,23.1096,28700.0
2008-07-07 10:15:00,47.4,47.45,47.37,47.44,20400.0,23.1096,23.1339,23.0949,23.1291,20400.0
2008-07-07 10:20:00,47.43,47.46,47.34,47.41,22500.0,23.1242,23.1388,23.0803,23.1144,22500.0
2008-07-07 10:25:00,47.4,47.42,47.29,47.3,16400.0,23.1096,23.1193,23.0559,23.0608,16400.0
2008-07-07 10:30:00,47.32,47.41,47.3,47.39,25100.0,23.0706,23.1144,23.0608,23.1047,25100.0
2008-07-07 10:35:00,47.4,47.45,47.37,47.43,19800.0,23.1096,23.1339,23.0949,23.1242,19800.0
2008-07-07 10:40:00,47.43,47.48,47.4,47.47,15900.0,23.1242,23.1486,23.1096,23.1437,15900.0
2008-07-07 10:45:00,47.47,47.54,47.46,47.52,16000.0,23.1437,23.1778,23.1388,23.1681,16000.0
2008-07-07 10:50:00,47.53,47.54,47.47,47.47,16900.0,23.1729,23.1778,23.1437,23.1437,16900.0
2008-07-07 10:55:00,47.47,47.56,47.46,47.52,13400.0,23.1437,23.1876,23.1388,23.1681,13400.0
2008-07-07 11:00:00,47.51,47.57,47.51,47.53,13100.0,23.1632,23.1924,23.1632,23.1729,13100.0
2008-07-07 11:05:00,47.52,47.52,47.47,47.52,10300.0,23.1681,23.1681,23.1437,23.1681,10300.0
2008-07-07 11:10:00,47.51,47.54,47.48,47.53,15200.0,23.1632,23.1778,23.1486,23.1729,15200.0
2008-07-07 11:15:00,47.51,47.65,47.51,47.62,23400.0,23.1632,23.2314,23.1632,23.2168,23400.0
2008-07-07 11:20:00,47.63,47.65,47.58,47.62,30800.0,23.2217,23.2314,23.1973,23.2168,30800.0
2008-07-07 11:25:00,47.63,47.73,47.63,47.7,31700.0,23.2217,23.2705,23.2217,23.2558,31700.0
2008-07-07 11:30:00,47.72,47.77,47.6,47.6,35500.0,23.2656,23.29,23.2071,23.2071,35500.0
2008-07-07 11:35:00,47.61,47.61,47.49,47.51,18700.0,23.2119,23.2119,23.1534,23.1632,18700.0
2008-07-07 11:40:00,47.51,47.55,47.49,47.55,36800.0,23.1632,23.1827,23.1534,23.1827,36800.0
2008-07-07 11:45:00,47.56,47.63,47.49,47.49,14600.0,23.1876,23.2217,23.1534,23.1534,14600.0
2008-07-07 11:50:00,47.49,47.55,47.46,47.53,11900.0,23.1534,23.1827,23.1388,23.1729,11900.0
2008-07-07 11:55:00,47.53,47.54,47.46,47.46,13500.0,23.1729,23.1778,23.1388,23.1388,13500.0
2008-07-07 12:00:00,47.45,47.48,47.44,47.48,12200.0,23.1339,23.1486,23.1291,23.1486,12200.0
2008-07-07 12:05:00,47.48,47.5,47.42,47.44,14700.0,23.1486,23.1583,23.1193,23.1291,14700.0
2008-07-07 12:10:00,47.44,47.47,47.4,47.47,12800.0,23.1291,23.1437,23.1096,23.1437,12800.0
2008-07-07 12:15:00,47.47,47.49,47.37,47.39,21500.0,23.1437,23.1534,23.0949,23.1047,21500.0
2008-07-07 12:20:00,47.4,47.4,47.25,47.27,27200.0,23.1096,23.1096,23.0364,23.0462,27200.0
2008-07-07 12:25:00,47.26,47.32,47.24,47.26,24300.0,23.0413,23.0706,23.0316,23.0413,24300.0
2008-07-07 12:30:00,47.26,47.29,47.14,47.14,31300.0,23.0413,23.0559,22.9828,22.9828,31300.0
2008-07-07 12:35:00,47.14,47.21,47.09,47.16,53500.0,22.9828,23.0169,22.9584,22.9926,53500.0
2008-07-07 12:40:00,47.16,47.19,47.08,47.08,27000.0,22.9926,23.0072,22.9535,22.9535,27000.0
2008-07-07 12:45:00,47.1,47.21,47.09,47.15,15300.0,22.9633,23.0169,22.9584,22.9877,15300.0
2008-07-07 12:50:00,47.14,47.18,47.11,47.13,14300.0,22.9828,23.0023,22.9682,22.9779,14300.0
2008-07-07 12:55:00,47.12,47.12,46.89,46.99,45700.0,22.9731,22.9731,22.8609,22.9097,45700.0
2008-07-07 13:00:00,46.97,47.01,46.76,46.82,22000.0,22.8999,22.9194,22.7975,22.8268,22000.0
2008-07-07 13:05:00,46.81,46.85,46.7,46.7,28900.0,22.8219,22.8414,22.7683,22.7683,28900.0
2008-07-07 13:10:00,46.7,46.73,46.6,46.64,40600.0,22.7683,22.7829,22.7195,22.739,40600.0
2008-07-07 13:15:00,46.62,46.74,46.61,46.71,12700.0,22.7293,22.7878,22.7244,22.7732,12700.0
2008-07-07 13:20:00,46.7,46.73,46.63,46.72,15000.0,22.7683,22.7829,22.7342,22.778,15000.0
2008-07-07 13:25:00,46.72,46.73,46.67,46.7,20900.0,22.778,22.7829,22.7537,22.7683,20900.0
2008-07-07 13:30:00,46.69,46.77,46.69,46.76,35600.0,22.7634,22.8024,22.7634,22.7975,35600.0
2008-07-07 13:35:00,46.77,46.78,46.65,46.65,24600.0,22.8024,22.8073,22.7439,22.7439,24600.0
2008-07-07 13:40:00,46.66,46.72,46.63,46.66,30500.0,22.7488,22.778,22.7342,22.7488,30500.0
2008-07-07 13:45:00,46.66,46.78,46.66,46.76,27600.0,22.7488,22.8073,22.7488,22.7975,27600.0
2008-07-07 13:50:00,46.76,46.78,46.69,46.76,35500.0,22.7975,22.8073,22.7634,22.7975,35500.0
2008-07-07 13:55:00,46.76,46.79,46.73,46.73,13900.0,22.7975,22.8122,22.7829,22.7829,13900.0
2008-07-07 14:00:00,46.73,46.8,46.72,46.76,30300.0,22.7829,22.817,22.778,22.7975,30300.0
2008-07-07 14:05:00,46.76,46.77,46.61,46.68,33600.0,22.7975,22.8024,22.7244,22.7585,33600.0
2008-07-07 14:10:00,46.67,46.73,46.65,46.66,27800.0,22.7537,22.7829,22.7439,22.7488,27800.0
2008-07-07 14:15:00,46.65,46.71,46.63,46.68,31100.0,22.7439,22.7732,22.7342,22.7585,31100.0
2008-07-07 14:20:00,46.69,46.73,46.59,46.68,37600.0,22.7634,22.7829,22.7147,22.7585,37600.0
2008-07-07 14:25:00,46.67,46.68,46.61,46.66,21600.0,22.7537,22.7585,22.7244,22.7488,21600.0
2008-07-07 14:30:00,46.66,46.69,46.64,46.67,12600.0,22.7488,22.7634,22.739,22.7537,12600.0
2008-07-07 14:35:00,46.67,46.67,46.59,46.62,35400.0,22.7537,22.7537,22.7147,22.7293,35400.0
2008-07-07 14:40:00,46.6,46.61,46.49,46.49,35200.0,22.7195,22.7244,22.6659,22.6659,35200.0
2008-07-07 14:45:00,46.49,46.49,46.38,46.42,37500.0,22.6659,22.6659,22.6123,22.6318,37500.0
2008-07-07 14:50:00,46.43,46.48,46.41,46.45,22700.0,22.6366,22.661,22.6269,22.6464,22700.0
2008-07-07 14:55:00,46.46,46.5,46.41,46.5,22300.0,22.6513,22.6708,22.6269,22.6708,22300.0
2008-07-07 15:00:00,46.5,46.62,46.5,46.51,52900.0,22.6708,22.7293,22.6708,22.6756,52900.0
2008-07-07 15:05:00,46.5,46.58,46.48,46.55,28800.0,22.6708,22.7098,22.661,22.6952,28800.0
2008-07-07 15:10:00,46.54,46.74,46.52,46.72,32100.0,22.6903,22.7878,22.6805,22.778,32100.0
2008-07-07 15:15:00,46.73,46.75,46.65,46.67,23900.0,22.7829,22.7927,22.7439,22.7537,23900.0
2008-07-07 15:20:00,46.65,46.68,46.58,46.6,40800.0,22.7439,22.7585,22.7098,22.7195,40800.0
2008-07-07 15:25:00,46.61,46.8,46.57,46.79,46700.0,22.7244,22.817,22.7049,22.8122,46700.0
2008-07-07 15:30:00,46.81,46.99,46.75,46.99,47300.0,22.8219,22.9097,22.7927,22.9097,47300.0
2008-07-07 15:35:00,46.98,46.99,46.89,46.98,35000.0,22.9048,22.9097,22.8609,22.9048,35000.0
2008-07-07 15:40:00,46.98,47.02,46.91,46.98,42600.0,22.9048,22.9243,22.8707,22.9048,42600.0
2008-07-07 15:45:00,46.98,47.09,46.97,47.08,21900.0,22.9048,22.9584,22.8999,22.9535,21900.0
2008-07-07 15:50:00,47.08,47.11,46.86,46.86,43200.0,22.9535,22.9682,22.8463,22.8463,43200.0
2008-07-07 15:55:00,46.86,46.88,46.79,46.79,46100.0,22.8463,22.856,22.8122,22.8122,46100.0
2008-07-08 09:30:00,46.71,47.0,46.71,46.81,35200.0,22.7732,22.9145,22.7732,22.8219,35200.0
2008-07-08 09:35:00,46.81,47.06,46.72,46.99,45000.0,22.8219,22.9438,22.778,22.9097,45000.0
2008-07-08 09:40:00,46.97,47.17,46.84,47.15,34900.0,22.8999,22.9974,22.8365,22.9877,34900.0
2008-07-08 09:45:00,47.19,47.26,47.07,47.2,42000.0,23.0072,23.0413,22.9487,23.0121,42000.0
2008-07-08 09:50:00,47.19,47.2,47.05,47.05,45000.0,23.0072,23.0121,22.9389,22.9389,45000.0
2008-07-08 09:55:00,47.04,47.1,46.91,46.97,33300.0,22.934,22.9633,22.8707,22.8999,33300.0
2008-07-08 10:00:00,46.95,47.02,46.84,46.95,35400.0,22.8902,22.9243,22.8365,22.8902,35400.0
2008-07-08 10:05:00,46.97,47.05,46.92,47.03,24300.0,22.8999,22.9389,22.8755,22.9292,24300.0
2008-07-08 10:10:00,47.03,47.03,46.8,46.81,37700.0,22.9292,22.9292,22.817,22.8219,37700.0
2008-07-08 10:15:00,46.83,47.02,46.77,46.94,55900.0,22.8317,22.9243,22.8024,22.8853,55900.0
2008-07-08 10:20:00,46.94,47.05,46.85,46.96,35100.0,22.8853,22.9389,22.8414,22.895,35100.0
2008-07-08 10:25:00,46.97,47.0,46.82,46.92,41900.0,22.8999,22.9145,22.8268,22.8755,41900.0
2008-07-08 10:30:00,46.91,47.05,46.9,47.04,35500.0,22.8707,22.9389,22.8658,22.934,35500.0
2008-07-08 10:35:00,47.04,47.07,46.99,46.99,57100.0,22.934,22.9487,22.9097,22.9097,57100.0
2008-07-08 10:40:00,46.98,46.99,46.79,46.83,29800.0,22.9048,22.9097,22.8122,22.8317,29800.0
2008-07-08 10:45:00,46.83,46.86,46.75,46.8,54600.0,22.8317,22.8463,22.7927,22.817,54600.0
2008-07-08 10:50:00,46.8,46.85,46.75,46.82,44800.0,22.817,22.8414,22.7927,22.8268,44800.0
2008-07-08 10:55:00,46.82,46.85,46.71,46.73,60400.0,22.8268,22.8414,22.7732,22.7829,60400.0
2008-07-08 11:00:00,46.75,46.77,46.65,46.7,97200.0,22.7927,22.8024,22.7439,22.7683,97200.0
2008-07-08 11:05:00,46.72,46.75,46.69,46.72,44900.0,22.778,22.7927,22.7634,22.778,44900.0
2008-07-08 11:10:00,46.73,46.73,46.65,46.7,63400.0,22.7829,22.7829,22.7439,22.7683,63400.0
2008-07-08 11:15:00,46.7,46.71,46.61,46.69,36500.0,22.7683,22.7732,22.7244,22.7634,36500.0
2008-07-08 11:20:00,46.69,46.7,46.57,46.58,55700.0,22.7634,22.7683,22.7049,22.7098,55700.0
2008-07-08 11:25:00,46.56,46.75,46.56,46.75,43000.0,22.7,22.7927,22.7,22.7927,43000.0
2008-07-08 11:30:00,46.75,46.76,46.65,46.69,29900.0,22.7927,22.7975,22.7439,22.7634,29900.0
2008-07-08 11:35:00,46.68,46.73,46.68,46.69,17700.0,22.7585,22.7829,22.7585,22.7634,17700.0
2008-07-08 11:40:00,46.69,46.7,46.62,46.63,17300.0,22.7634,22.7683,22.7293,22.7342,17300.0
2008-07-08 11:45:00,46.63,46.65,46.61,46.63,11600.0,22.7342,22.7439,22.7244,22.7342,11600.0
2008-07-08 11:50:00,46.63,46.65,46.58,46.59,16100.0,22.7342,22.7439,22.7098,22.7147,16100.0
2008-07-08 11:55:00,46.58,46.61,46.52,46.54,17700.0,22.7098,22.7244,22.6805,22.6903,17700.0
2008-07-08 12:00:00,46.54,46.59,46.41,46.47,25900.0,22.6903,22.7147,22.6269,22.6561,25900.0
2008-07-08 12:05:00,46.46,46.46,46.39,46.41,35100.0,22.6513,22.6513,22.6171,22.6269,35100.0
2008-07-08 12:10:00,46.41,46.41,46.27,46.34,49500.0,22.6269,22.6269,22.5586,22.5928,49500.0
2008-07-08 12:15:00,46.33,46.38,46.32,46.35,26900.0,22.5879,22.6123,22.583,22.5976,26900.0
2008-07-08 12:20:00,46.34,46.42,46.29,46.36,39700.0,22.5928,22.6318,22.5684,22.6025,39700.0
2008-07-08 12:25:00,46.36,46.41,46.32,46.34,20500.0,22.6025,22.6269,22.583,22.5928,20500.0
2008-07-08 12:30:00,46.34,46.42,46.31,46.4,22400.0,22.5928,22.6318,22.5781,22.622,22400.0
2008-07-08 12:35:00,46.4,46.4,46.3,46.31,30200.0,22.622,22.622,22.5733,22.5781,30200.0
2008-07-08 12:40:00,46.3,46.33,46.28,46.33,13200.0,22.5733,22.5879,22.5635,22.5879,13200.0
2008-07-08 12:45:00,46.33,46.33,46.3,46.32,11200.0,22.5879,22.5879,22.5733,22.583,11200.0
2008-07-08 12:50:00,46.32,46.34,46.3,46.32,11900.0,22.583,22.5928,22.5733,22.583,11900.0
2008-07-08 12:55:00,46.32,46.33,46.23,46.31,39900.0,22.583,22.5879,22.5391,22.5781,39900.0
2008-07-08 13:00:00,46.31,46.33,46.29,46.33,27400.0,22.5781,22.5879,22.5684,22.5879,27400.0
2008-07-08 13:05:00,46.33,46.39,46.33,46.39,14700.0,22.5879,22.6171,22.5879,22.6171,14700.0
2008-07-08 13:10:00,46.39,46.4,46.37,46.38,10200.0,22.6171,22.622,22.6074,22.6123,10200.0
2008-07-08 13:15:00,46.38,46.39,46.31,46.32,30100.0,22.6123,22.6171,22.5781,22.583,30100.0
2008-07-08 13:20:00,46.32,46.39,46.31,46.37,22300.0,22.583,22.6171,22.5781,22.6074,22300.0
2008-07-08 13:25:00,46.38,46.39,46.34,46.35,11400.0,22.6123,22.6171,22.5928,22.5976,11400.0
2008-07-08 13:30:00,46.36,46.41,46.32,46.35,21800.0,22.6025,22.6269,22.583,22.5976,21800.0
2008-07-08 13:35:00,46.35,46.38,46.34,46.36,13900.0,22.5976,22.6123,22.5928,22.6025,13900.0
2008-07-08 13:40:00,46.35,46.36,46.3,46.32,18800.0,22.5976,22.6025,22.5733,22.583,18800.0
2008-07-08 13:45:00,46.32,46.37,46.31,46.35,23500.0,22.583,22.6074,22.5781,22.5976,23500.0
2008-07-08 13:50:00,46.34,46.39,46.31,46.32,26600.0,22.5928,22.6171,22.5781,22.583,26600.0
2008-07-08 13:55:00,46.33,46.35,46.3,46.33,23800.0,22.5879,22.5976,22.5733,22.5879,23800.0
2008-07-08 14:00:00,46.33,46.34,46.31,46.33,14600.0,22.5879,22.5928,22.5781,22.5879,14600.0
2008-07-08 14:05:00,46.34,46.35,46.33,46.35,26300.0,22.5928,22.5976,22.5879,22.5976,26300.0
2008-07-08 14:10:00,46.35,46.37,46.31,46.31,21300.0,22.5976,22.6074,22.5781,22.5781,21300.0
2008-07-08 14:15:00,46.32,46.35,46.28,46.34,35700.0,22.583,22.5976,22.5635,22.5928,35700.0
2008-07-08 14:20:00,46.33,46.35,46.3,46.32,34900.0,22.5879,22.5976,22.5733,22.583,34900.0
2008-07-08 14:25:00,46.32,46.35,46.28,46.35,18600.0,22.583,22.5976,22.5635,22.5976,18600.0
2008-07-08 14:30:00,46.35,46.37,46.31,46.31,42900.0,22.5976,22.6074,22.5781,22.5781,42900.0
2008-07-08 14:35:00,46.31,46.4,46.31,46.35,48200.0,22.5781,22.622,22.5781,22.5976,48200.0
2008-07-08 14:40:00,46.36,46.58,46.36,46.48,73500.0,22.6025,22.7098,22.6025,22.661,73500.0
2008-07-08 14:45:00,46.5,46.57,46.45,46.52,64200.0,22.6708,22.7049,22.6464,22.6805,64200.0
2008-07-08 14:50:00,46.52,46.55,46.49,46.51,41200.0,22.6805,22.6952,22.6659,22.6756,41200.0
2008-07-08 14:55:00,46.52,46.58,46.51,46.54,53800.0,22.6805,22.7098,22.6756,22.6903,53800.0
2008-07-08 15:00:00,46.57,46.61,46.53,46.55,49800.0,22.7049,22.7244,22.6854,22.6952,49800.0
2008-07-08 15:05:00,46.56,46.65,46.55,46.59,49900.0,22.7,22.7439,22.6952,22.7147,49900.0
2008-07-08 15:10:00,46.6,46.67,46.56,46.65,47200.0,22.7195,22.7537,22.7,22.7439,47200.0
2008-07-08 15:15:00,46.65,46.71,46.62,46.7,40800.0,22.7439,22.7732,22.7293,22.7683,40800.0
2008-07-08 15:20:00,46.7,46.77,46.68,46.77,32700.0,22.7683,22.8024,22.7585,22.8024,32700.0
2008-07-08 15:25:00,46.77,46.81,46.74,46.76,42200.0,22.8024,22.8219,22.7878,22.7975,42200.0
2008-07-08 15:30:00,46.76,46.81,46.61,46.61,62100.0,22.7975,22.8219,22.7244,22.7244,62100.0
2008-07-08 15:35:00,46.62,46.62,46.47,46.55,85700.0,22.7293,22.7293,22.6561,22.6952,85700.0
2008-07-08 15:40:00,46.56,46.62,46.55,46.6,81600.0,22.7,22.7293,22.6952,22.7195,81600.0
2008-07-08 15:45:00,46.6,46.6,46.51,46.52,60100.0,22.7195,22.7195,22.6756,22.6805,60100.0
2008-07-08 15:50:00,46.52,46.59,46.48,46.59,50000.0,22.6805,22.7147,22.661,22.7147,50000.0
2008-07-08 15:55:00,46.58,46.66,46.58,46.61,82200.0,22.7098,22.7488,22.7098,22.7244,82200.0
2008-07-09 09:30:00,46.46,46.71,46.46,46.53,23300.0,22.6513,22.7732,22.6513,22.6854,23300.0
2008-07-09 09:35:00,46.53,46.77,46.5,46.77,29300.0,22.6854,22.8024,22.6708,22.8024,29300.0
2008-07-09 09:40:00,46.78,46.86,46.63,46.82,26500.0,22.8073,22.8463,22.7342,22.8268,26500.0
2008-07-09 09:45:00,46.85,46.92,46.74,46.75,34800.0,22.8414,22.8755,22.7878,22.7927,34800.0
2008-07-09 09:50:00,46.77,47.07,46.77,47.07,27500.0,22.8024,22.9487,22.8024,22.9487,27500.0
2008-07-09 09:55:00,47.05,47.17,46.96,47.1,39000.0,22.9389,22.9974,22.895,22.9633,39000.0
2008-07-09 10:00:00,47.11,47.16,47.01,47.1,33000.0,22.9682,22.9926,22.9194,22.9633,33000.0
2008-07-09 10:05:00,47.09,47.15,46.97,47.14,23200.0,22.9584,22.9877,22.8999,22.9828,23200.0
2008-07-09 10:10:00,47.14,47.22,47.08,47.09,29400.0,22.9828,23.0218,22.9535,22.9584,29400.0
2008-07-09 10:15:00,47.1,47.2,47.09,47.14,19100.0,22.9633,23.0121,22.9584,22.9828,19100.0
2008-07-09 10:20:00,47.15,47.22,47.13,47.14,27800.0,22.9877,23.0218,22.9779,22.9828,27800.0
2008-07-09 10:25:00,47.15,47.17,47.0,47.01,36600.0,22.9877,22.9974,22.9145,22.9194,36600.0
2008-07-09 10:30:00,47.01,47.04,46.94,46.94,43800.0,22.9194,22.934,22.8853,22.8853,43800.0
2008-07-09 10:35:00,46.94,47.09,46.91,47.07,59400.0,22.8853,22.9584,22.8707,22.9487,59400.0
2008-07-09 10:40:00,47.06,47.09,46.9,46.95,48600.0,22.9438,22.9584,22.8658,22.8902,48600.0
2008-07-09 10:45:00,46.94,46.98,46.9,46.94,32300.0,22.8853,22.9048,22.8658,22.8853,32300.0
2008-07-09 10:50:00,46.96,47.05,46.93,47.02,21300.0,22.895,22.9389,22.8804,22.9243,21300.0
2008-07-09 10:55:00,47.04,47.12,47.01,47.12,16800.0,22.934,22.9731,22.9194,22.9731,16800.0
2008-07-09 11:00:00,47.11,47.14,47.04,47.09,42600.0,22.9682,22.9828,22.934,22.9584,42600.0
2008-07-09 11:05:00,47.09,47.12,47.0,47.02,19600.0,22.9584,22.9731,22.9145,22.9243,19600.0
2008-07-09 11:10:00,47.02,47.1,46.97,47.07,33500.0,22.9243,22.9633,22.8999,22.9487,33500.0
2008-07-09 11:15:00,47.08,47.13,47.05,47.12,26000.0,22.9535,22.9779,22.9389,22.9731,26000.0
2008-07-09 11:20:00,47.12,47.16,47.07,47.1,19000.0,22.9731,22.9926,22.9487,22.9633,19000.0
2008-07-09 11:25:00,47.1,47.12,47.02,47.05,18200.0,22.9633,22.9731,22.9243,22.9389,18200.0
2008-07-09 11:30:00,47.05,47.08,47.03,47.06,21000.0,22.9389,22.9535,22.9292,22.9438,21000.0
2008-07-09 11:35:00,47.06,47.1,47.04,47.06,26500.0,22.9438,22.9633,22.934,22.9438,26500.0
2008-07-09 11:40:00,47.06,47.07,46.96,46.97,22200.0,22.9438,22.9487,22.895,22.8999,22200.0
2008-07-09 11:45:00,46.98,47.01,46.93,46.98,33200.0,22.9048,22.9194,22.8804,22.9048,33200.0
2008-07-09 11:50:00,46.98,47.12,46.98,47.12,25300.0,22.9048,22.9731,22.9048,22.9731,25300.0
2008-07-09 11:55:00,47.13,47.17,47.12,47.15,14800.0,22.9779,22.9974,22.9731,22.9877,14800.0
2008-07-09 12:00:00,47.15,47.15,47.1,47.12,16000.0,22.9877,22.9877,22.9633,22.9731,16000.0
2008-07-09 12:05:00,47.14,47.2,47.11,47.17,19700.0,22.9828,23.0121,22.9682,22.9974,19700.0
2008-07-09 12:10:00,47.17,47.22,47.15,47.21,20900.0,22.9974,23.0218,22.9877,23.0169,20900.0
2008-07-09 12:15:00,47.21,47.21,47.13,47.14,15700.0,23.0169,23.0169,22.9779,22.9828,15700.0
2008-07-09 12:20:00,47.14,47.2,47.09,47.11,25000.0,22.9828,23.0121,22.9584,22.9682,25000.0
2008-07-09 12:25:00,47.11,47.16,47.11,47.13,9800.0,22.9682,22.9926,22.9682,22.9779,9800.0
2008-07-09 12:30:00,47.13,47.15,47.05,47.07,20000.0,22.9779,22.9877,22.9389,22.9487,20000.0
2008-07-09 12:35:00,47.06,47.11,46.99,47.02,25600.0,22.9438,22.9682,22.9097,22.9243,25600.0
2008-07-09 12:40:00,47.02,47.05,46.99,47.05,6700.0,22.9243,22.9389,22.9097,22.9389,6700.0
2008-07-09 12:45:00,47.05,47.07,47.01,47.01,11400.0,22.9389,22.9487,22.9194,22.9194,11400.0
2008-07-09 12:50:00,47.03,47.06,47.02,47.04,14500.0,22.9292,22.9438,22.9243,22.934,14500.0
2008-07-09 12:55:00,47.05,47.06,46.97,47.02,12600.0,22.9389,22.9438,22.8999,22.9243,12600.0
2008-07-09 13:00:00,47.02,47.03,46.95,46.99,14600.0,22.9243,22.9292,22.8902,22.9097,14600.0
2008-07-09 13:05:00,46.99,47.0,46.96,46.97,12400.0,22.9097,22.9145,22.895,22.8999,12400.0
2008-07-09 13:10:00,46.97,46.99,46.91,46.94,17600.0,22.8999,22.9097,22.8707,22.8853,17600.0
2008-07-09 13:15:00,46.96,46.99,46.94,46.95,16900.0,22.895,22.9097,22.8853,22.8902,16900.0
2008-07-09 13:20:00,46.95,46.96,46.91,46.93,9900.0,22.8902,22.895,22.8707,22.8804,9900.0
2008-07-09 13:25:00,46.93,47.0,46.93,46.99,8700.0,22.8804,22.9145,22.8804,22.9097,8700.0
2008-07-09 13:30:00,47.0,47.1,46.97,47.07,14800.0,22.9145,22.9633,22.8999,22.9487,14800.0
2008-07-09 13:35:00,47.08,47.1,47.03,47.03,13600.0,22.9535,22.9633,22.9292,22.9292,13600.0
2008-07-09 13:40:00,47.03,47.1,47.02,47.1,8200.0,22.9292,22.9633,22.9243,22.9633,8200.0
2008-07-09 13:45:00,47.1,47.1,47.05,47.09,11800.0,22.9633,22.9633,22.9389,22.9584,11800.0
2008-07-09 13:50:00,47.08,47.1,47.05,47.08,7500.0,22.9535,22.9633,22.9389,22.9535,7500.0
2008-07-09 13:55:00,47.08,47.14,47.07,47.09,18700.0,22.9535,22.9828,22.9487,22.9584,18700.0
2008-07-09 14:00:00,47.09,47.1,46.98,47.1,25200.0,22.9584,22.9633,22.9048,22.9633,25200.0
2008-07-09 14:05:00,47.1,47.13,47.07,47.11,12200.0,22.9633,22.9779,22.9487,22.9682,12200.0
2008-07-09 14:10:00,47.11,47.13,47.06,47.1,16000.0,22.9682,22.9779,22.9438,22.9633,16000.0
2008-07-09 14:15:00,47.11,47.15,47.05,47.06,25900.0,22.9682,22.9877,22.9389,22.9438,25900.0
2008-07-09 14:20:00,47.06,47.12,47.03,47.08,17600.0,22.9438,22.9731,22.9292,22.9535,17600.0
2008-07-09 14:25:00,47.08,47.16,47.08,47.14,13200.0,22.9535,22.9926,22.9535,22.9828,13200.0
2008-07-09 14:30:00,47.15,47.15,47.06,47.1,19600.0,22.9877,22.9877,22.9438,22.9633,19600.0
2008-07-09 14:35:00,47.1,47.14,47.07,47.13,16200.0,22.9633,22.9828,22.9487,22.9779,16200.0
2008-07-09 14:40:00,47.13,47.14,47.09,47.11,16600.0,22.9779,22.9828,22.9584,22.9682,16600.0
2008-07-09 14:45:00,47.11,47.19,47.11,47.18,13900.0,22.9682,23.0072,22.9682,23.0023,13900.0
2008-07-09 14:50:00,47.18,47.21,47.07,47.09,29900.0,23.0023,23.0169,22.9487,22.9584,29900.0
2008-07-09 14:55:00,47.09,47.14,47.01,47.02,25600.0,22.9584,22.9828,22.9194,22.9243,25600.0
2008-07-09 15:00:00,47.03,47.09,46.98,47.08,27600.0,22.9292,22.9584,22.9048,22.9535,27600.0
2008-07-09 15:05:00,47.09,47.13,47.07,47.09,20700.0,22.9584,22.9779,22.9487,22.9584,20700.0
2008-07-09 15:10:00,47.09,47.13,47.07,47.11,25700.0,22.9584,22.9779,22.9487,22.9682,25700.0
2008-07-09 15:15:00,47.11,47.19,47.1,47.16,15900.0,22.9682,23.0072,22.9633,22.9926,15900.0
2008-07-09 15:20:00,47.16,47.16,47.08,47.1,26500.0,22.9926,22.9926,22.9535,22.9633,26500.0
2008-07-09 15:25:00,47.1,47.18,47.09,47.17,17900.0,22.9633,23.0023,22.9584,22.9974,17900.0
2008-07-09 15:30:00,47.17,47.17,47.12,47.17,25900.0,22.9974,22.9974,22.9731,22.9974,25900.0
2008-07-09 15:35:00,47.17,47.23,47.15,47.21,32200.0,22.9974,23.0267,22.9877,23.0169,32200.0
2008-07-09 15:40:00,47.22,47.22,47.07,47.08,39900.0,23.0218,23.0218,22.9487,22.9535,39900.0
2008-07-09 15:45:00,47.08,47.11,47.04,47.07,41300.0,22.9535,22.9682,22.934,22.9487,41300.0
2008-07-09 15:50:00,47.07,47.07,46.97,46.98,68400.0,22.9487,22.9487,22.8999,22.9048,68400.0
2008-07-09 15:55:00,46.98,47.04,46.93,46.95,115000.0,22.9048,22.934,22.8804,22.8902,115000.0
2008-07-10 09:30:00,47.03,47.25,46.85,47.17,49600.0,22.9292,23.0364,22.8414,22.9974,49600.0
2008-07-10 09:35:00,47.17,47.36,47.16,47.17,41500.0,22.9974,23.0901,22.9926,22.9974,41500.0
2008-07-10 09:40:00,47.15,47.23,46.98,47.06,40000.0,22.9877,23.0267,22.9048,22.9438,40000.0
2008-07-10 09:45:00,47.07,47.3,46.94,47.01,51000.0,22.9487,23.0608,22.8853,22.9194,51000.0
2008-07-10 09:50:00,47.0,47.09,46.95,46.98,46100.0,22.9145,22.9584,22.8902,22.9048,46100.0
2008-07-10 09:55:00,46.98,47.02,46.84,46.92,36500.0,22.9048,22.9243,22.8365,22.8755,36500.0
2008-07-10 10:00:00,46.96,47.04,46.83,46.9,38300.0,22.895,22.934,22.8317,22.8658,38300.0
2008-07-10 10:05:00,46.92,47.06,46.88,46.89,56100.0,22.8755,22.9438,22.856,22.8609,56100.0
2008-07-10 10:10:00,46.88,47.05,46.87,46.97,28500.0,22.856,22.9389,22.8512,22.8999,28500.0
2008-07-10 10:15:00,46.97,46.97,46.75,46.76,51500.0,22.8999,22.8999,22.7927,22.7975,51500.0
2008-07-10 10:20:00,46.76,46.87,46.7,46.77,55100.0,22.7975,22.8512,22.7683,22.8024,55100.0
2008-07-10 10:25:00,46.76,46.84,46.74,46.78,54600.0,22.7975,22.8365,22.7878,22.8073,54600.0
2008-07-10 10:30:00,46.77,46.82,46.64,46.82,47800.0,22.8024,22.8268,22.739,22.8268,47800.0
2008-07-10 10:35:00,46.8,46.86,46.75,46.77,29300.0,22.817,22.8463,22.7927,22.8024,29300.0
2008-07-10 10:40:00,46.77,46.87,46.77,46.84,35500.0,22.8024,22.8512,22.8024,22.8365,35500.0
2008-07-10 10:45:00,46.84,46.89,46.76,46.85,39100.0,22.8365,22.8609,22.7975,22.8414,39100.0
2008-07-10 10:50:00,46.85,46.87,46.73,46.85,29000.0,22.8414,22.8512,22.7829,22.8414,29000.0
2008-07-10 10:55:00,46.85,46.99,46.85,46.88,17400.0,22.8414,22.9097,22.8414,22.856,17400.0
2008-07-10 11:00:00,46.83,47.06,46.83,47.01,30700.0,22.8317,22.9438,22.8317,22.9194,30700.0
2008-07-10 11:05:00,47.0,47.11,46.91,46.93,30200.0,22.9145,22.9682,22.8707,22.8804,30200.0
2008-07-10 11:10:00,46.93,47.02,46.92,47.01,9700.0,22.8804,22.9243,22.8755,22.9194,9700.0
2008-07-10 11:15:00,47.0,47.01,46.8,46.84,15600.0,22.9145,22.9194,22.817,22.8365,15600.0
2008-07-10 11:20:00,46.84,46.86,46.76,46.78,18700.0,22.8365,22.8463,22.7975,22.8073,18700.0
2008-07-10 11:25:00,46.78,46.83,46.75,46.81,16500.0,22.8073,22.8317,22.7927,22.8219,16500.0
2008-07-10 11:30:00,46.85,46.9,46.81,46.86,13800.0,22.8414,22.8658,22.8219,22.8463,13800.0
2008-07-10 11:35:00,46.86,46.94,46.86,46.91,12700.0,22.8463,22.8853,22.8463,22.8707,12700.0
2008-07-10 11:40:00,46.91,47.0,46.9,46.97,11200.0,22.8707,22.9145,22.8658,22.8999,11200.0
2008-07-10 11:45:00,46.98,46.99,46.9,46.9,9400.0,22.9048,22.9097,22.8658,22.8658,9400.0
2008-07-10 11:50:00,46.9,46.91,46.87,46.9,9800.0,22.8658,22.8707,22.8512,22.8658,9800.0
2008-07-10 11:55:00,46.92,46.95,46.86,46.89,16100.0,22.8755,22.8902,22.8463,22.8609,16100.0
2008-07-10 12:00:00,46.91,47.0,46.91,46.92,17200.0,22.8707,22.9145,22.8707,22.8755,17200.0
2008-07-10 12:05:00,46.95,46.97,46.9,46.91,17400.0,22.8902,22.8999,22.8658,22.8707,17400.0
2008-07-10 12:10:00,46.94,47.0,46.94,46.98,9300.0,22.8853,22.9145,22.8853,22.9048,9300.0
2008-07-10 12:15:00,46.99,47.03,46.98,47.02,11900.0,22.9097,22.9292,22.9048,22.9243,11900.0
2008-07-10 12:20:00,47.01,47.01,46.9,46.92,10400.0,22.9194,22.9194,22.8658,22.8755,10400.0
2008-07-10 12:25:00,46.94,47.02,46.93,47.02,9900.0,22.8853,22.9243,22.8804,22.9243,9900.0
2008-07-10 12:30:00,46.99,47.0,46.95,46.96,9300.0,22.9097,22.9145,22.8902,22.895,9300.0
2008-07-10 12:35:00,46.97,47.01,46.94,46.99,4800.0,22.8999,22.9194,22.8853,22.9097,4800.0
2008-07-10 12:40:00,47.0,47.04,46.97,47.0,9200.0,22.9145,22.934,22.8999,22.9145,9200.0
2008-07-10 12:45:00,46.98,47.01,46.95,46.98,6200.0,22.9048,22.9194,22.8902,22.9048,6200.0
2008-07-10 12:50:00,46.97,46.98,46.87,46.89,11800.0,22.8999,22.9048,22.8512,22.8609,11800.0
2008-07-10 12:55:00,46.9,46.91,46.86,46.91,11500.0,22.8658,22.8707,22.8463,22.8707,11500.0
2008-07-10 13:00:00,46.89,46.93,46.85,46.93,15900.0,22.8609,22.8804,22.8414,22.8804,15900.0
2008-07-10 13:05:00,46.93,47.04,46.92,47.01,20300.0,22.8804,22.934,22.8755,22.9194,20300.0
2008-07-10 13:10:00,47.0,47.09,47.0,47.03,10100.0,22.9145,22.9584,22.9145,22.9292,10100.0
2008-07-10 13:15:00,47.02,47.13,47.0,47.11,14600.0,22.9243,22.9779,22.9145,22.9682,14600.0
2008-07-10 13:20:00,47.09,47.18,47.09,47.15,13700.0,22.9584,23.0023,22.9584,22.9877,13700.0
2008-07-10 13:25:00,47.14,47.15,47.09,47.11,9500.0,22.9828,22.9877,22.9584,22.9682,9500.0
2008-07-10 13:30:00,47.1,47.18,47.1,47.18,7500.0,22.9633,23.0023,22.9633,23.0023,7500.0
2008-07-10 13:35:00,47.17,47.24,47.17,47.21,14200.0,22.9974,23.0316,22.9974,23.0169,14200.0
2008-07-10 13:40:00,47.21,47.24,47.16,47.2,17700.0,23.0169,23.0316,22.9926,23.0121,17700.0
2008-07-10 13:45:00,47.21,47.23,47.19,47.21,9300.0,23.0169,23.0267,23.0072,23.0169,9300.0
2008-07-10 13:50:00,47.19,47.21,47.12,47.15,13700.0,23.0072,23.0169,22.9731,22.9877,13700.0
2008-07-10 13:55:00,47.15,47.28,47.15,47.26,12700.0,22.9877,23.0511,22.9877,23.0413,12700.0
2008-07-10 14:00:00,47.24,47.25,47.07,47.11,14100.0,23.0316,23.0364,22.9487,22.9682,14100.0
2008-07-10 14:05:00,47.08,47.16,47.08,47.14,6800.0,22.9535,22.9926,22.9535,22.9828,6800.0
2008-07-10 14:10:00,47.12,47.12,47.06,47.09,12500.0,22.9731,22.9731,22.9438,22.9584,12500.0
2008-07-10 14:15:00,47.08,47.11,47.06,47.1,10200.0,22.9535,22.9682,22.9438,22.9633,10200.0
2008-07-10 14:20:00,47.09,47.1,47.01,47.02,38300.0,22.9584,22.9633,22.9194,22.9243,38300.0
2008-07-10 14:25:00,47.01,47.04,46.87,46.96,37200.0,22.9194,22.934,22.8512,22.895,37200.0
2008-07-10 14:30:00,46.97,47.06,46.95,47.02,22800.0,22.8999,22.9438,22.8902,22.9243,22800.0
2008-07-10 14:35:00,47.02,47.04,46.95,47.02,23700.0,22.9243,22.934,22.8902,22.9243,23700.0
2008-07-10 14:40:00,47.03,47.1,46.93,46.97,53400.0,22.9292,22.9633,22.8804,22.8999,53400.0
2008-07-10 14:45:00,46.98,46.98,46.86,46.89,23200.0,22.9048,22.9048,22.8463,22.8609,23200.0
2008-07-10 14:50:00,46.9,46.94,46.88,46.89,29400.0,22.8658,22.8853,22.856,22.8609,29400.0
2008-07-10 14:55:00,46.89,46.98,46.83,46.9,34600.0,22.8609,22.9048,22.8317,22.8658,34600.0
2008-07-10 15:00:00,46.88,46.95,46.82,46.94,39500.0,22.856,22.8902,22.8268,22.8853,39500.0
2008-07-10 15:05:00,46.95,47.04,46.89,46.98,36700.0,22.8902,22.934,22.8609,22.9048,36700.0
2008-07-10 15:10:00,46.98,47.04,46.95,47.01,24100.0,22.9048,22.934,22.8902,22.9194,24100.0
2008-07-10 15:15:00,47.0,47.04,46.96,46.99,21600.0,22.9145,22.934,22.895,22.9097,21600.0
2008-07-10 15:20:00,46.99,47.07,46.99,47.02,39600.0,22.9097,22.9487,22.9097,22.9243,39600.0
2008-07-10 15:25:00,47.05,47.13,47.02,47.09,45900.0,22.9389,22.9779,22.9243,22.9584,45900.0
2008-07-10 15:30:00,47.06,47.11,46.93,46.98,39600.0,22.9438,22.9682,22.8804,22.9048,39600.0
2008-07-10 15:35:00,46.99,47.01,46.91,47.01,29500.0,22.9097,22.9194,22.8707,22.9194,29500.0
2008-07-10 15:40:00,47.02,47.14,47.0,47.11,46500.0,22.9243,22.9828,22.9145,22.9682,46500.0
2008-07-10 15:45:00,47.11,47.19,47.09,47.16,37400.0,22.9682,23.0072,22.9584,22.9926,37400.0
2008-07-10 15:50:00,47.17,47.18,47.04,47.11,42600.0,22.9974,23.0023,22.934,22.9682,42600.0
2008-07-10 15:55:00,47.1,47.2,47.03,47.16,65400.0,22.9633,23.0121,22.9292,22.9926,65400.0
2008-07-11 09:30:00,46.69,46.92,46.69,46.76,32100.0,22.7634,22.8755,22.7634,22.7975,32100.0
2008-07-11 09:35:00,46.76,46.87,46.7,46.71,21000.0,22.7975,22.8512,22.7683,22.7732,21000.0
2008-07-11 09:40:00,46.72,46.85,46.53,46.53,30200.0,22.778,22.8414,22.6854,22.6854,30200.0
2008-07-11 09:45:00,46.55,46.94,46.48,46.69,39800.0,22.6952,22.8853,22.661,22.7634,39800.0
2008-07-11 09:50:00,46.73,46.93,46.62,46.82,29500.0,22.7829,22.8804,22.7293,22.8268,29500.0
2008-07-11 09:55:00,46.82,46.84,46.58,46.78,33700.0,22.8268,22.8365,22.7098,22.8073,33700.0
2008-07-11 10:00:00,46.78,47.09,46.78,46.83,26000.0,22.8073,22.9584,22.8073,22.8317,26000.0
2008-07-11 10:05:00,46.8,46.96,46.61,46.87,27000.0,22.817,22.895,22.7244,22.8512,27000.0
2008-07-11 10:10:00,46.83,46.88,46.75,46.82,17500.0,22.8317,22.856,22.7927,22.8268,17500.0
2008-07-11 10:15:00,46.87,46.92,46.7,46.79,30700.0,22.8512,22.8755,22.7683,22.8122,30700.0
2008-07-11 10:20:00,46.78,46.93,46.72,46.93,17900.0,22.8073,22.8804,22.778,22.8804,17900.0
2008-07-11 10:25:00,46.91,46.93,46.43,46.48,51400.0,22.8707,22.8804,22.6366,22.661,51400.0
2008-07-11 10:30:00,46.45,46.73,46.44,46.7,36700.0,22.6464,22.7829,22.6415,22.7683,36700.0
2008-07-11 10:35:00,46.72,46.82,46.63,46.69,30400.0,22.778,22.8268,22.7342,22.7634,30400.0
2008-07-11 10:40:00,46.69,46.69,46.6,46.66,12000.0,22.7634,22.7634,22.7195,22.7488,12000.0
2008-07-11 10:45:00,46.65,46.82,46.65,46.81,26600.0,22.7439,22.8268,22.7439,22.8219,26600.0
2008-07-11 10:50:00,46.8,46.83,46.77,46.82,20300.0,22.817,22.8317,22.8024,22.8268,20300.0
2008-07-11 10:55:00,46.82,46.82,46.72,46.8,31100.0,22.8268,22.8268,22.778,22.817,31100.0
2008-07-11 11:00:00,46.77,46.84,46.75,46.76,35600.0,22.8024,22.8365,22.7927,22.7975,35600.0
2008-07-11 11:05:00,46.78,46.9,46.75,46.9,21600.0,22.8073,22.8658,22.7927,22.8658,21600.0
2008-07-11 11:10:00,46.91,47.0,46.91,46.99,23400.0,22.8707,22.9145,22.8707,22.9097,23400.0
2008-07-11 11:15:00,46.99,47.09,46.98,47.08,28000.0,22.9097,22.9584,22.9048,22.9535,28000.0
2008-07-11 11:20:00,47.07,47.11,46.88,46.89,42700.0,22.9487,22.9682,22.856,22.8609,42700.0
2008-07-11 11:25:00,46.88,46.9,46.81,46.86,31100.0,22.856,22.8658,22.8219,22.8463,31100.0
2008-07-11 11:30:00,46.85,46.89,46.74,46.82,25700.0,22.8414,22.8609,22.7878,22.8268,25700.0
2008-07-11 11:35:00,46.82,47.05,46.82,47.04,27200.0,22.8268,22.9389,22.8268,22.934,27200.0
2008-07-11 11:40:00,47.04,47.08,46.97,47.0,32400.0,22.934,22.9535,22.8999,22.9145,32400.0
2008-07-11 11:45:00,47.01,47.03,46.98,47.01,23100.0,22.9194,22.9292,22.9048,22.9194,23100.0
2008-07-11 11:50:00,47.0,47.07,47.0,47.06,16300.0,22.9145,22.9487,22.9145,22.9438,16300.0
2008-07-11 11:55:00,47.06,47.12,47.05,47.08,26600.0,22.9438,22.9731,22.9389,22.9535,26600.0
2008-07-11 12:00:00,47.09,47.13,47.06,47.13,20200.0,22.9584,22.9779,22.9438,22.9779,20200.0
2008-07-11 12:05:00,47.11,47.15,47.07,47.13,19600.0,22.9682,22.9877,22.9487,22.9779,19600.0
2008-07-11 12:10:00,47.14,47.15,47.05,47.08,14100.0,22.9828,22.9877,22.9389,22.9535,14100.0
2008-07-11 12:15:00,47.08,47.15,47.06,47.09,10800.0,22.9535,22.9877,22.9438,22.9584,10800.0
2008-07-11 12:20:00,47.08,47.12,47.07,47.1,8400.0,22.9535,22.9731,22.9487,22.9633,8400.0
2008-07-11 12:25:00,47.09,47.11,47.0,47.07,7700.0,22.9584,22.9682,22.9145,22.9487,7700.0
2008-07-11 12:30:00,47.06,47.06,46.95,47.02,19700.0,22.9438,22.9438,22.8902,22.9243,19700.0
2008-07-11 12:35:00,47.01,47.07,46.99,47.07,11300.0,22.9194,22.9487,22.9097,22.9487,11300.0
2008-07-11 12:40:00,47.06,47.13,47.04,47.09,13600.0,22.9438,22.9779,22.934,22.9584,13600.0
2008-07-11 12:45:00,47.08,47.09,47.05,47.06,6400.0,22.9535,22.9584,22.9389,22.9438,6400.0
2008-07-11 12:50:00,47.08,47.09,47.0,47.0,15200.0,22.9535,22.9584,22.9145,22.9145,15200.0
2008-07-11 12:55:00,46.97,47.09,46.93,47.02,11500.0,22.8999,22.9584,22.8804,22.9243,11500.0
2008-07-11 13:00:00,47.01,47.04,46.82,46.82,40500.0,22.9194,22.934,22.8268,22.8268,40500.0
2008-07-11 13:05:00,46.83,46.89,46.78,46.85,9000.0,22.8317,22.8609,22.8073,22.8414,9000.0
2008-07-11 13:10:00,46.85,46.89,46.8,46.85,19900.0,22.8414,22.8609,22.817,22.8414,19900.0
2008-07-11 13:15:00,46.82,46.88,46.74,46.8,35600.0,22.8268,22.856,22.7878,22.817,35600.0
2008-07-11 13:20:00,46.8,46.82,46.76,46.78,15100.0,22.817,22.8268,22.7975,22.8073,15100.0
2008-07-11 13:25:00,46.8,46.81,46.75,46.78,16100.0,22.817,22.8219,22.7927,22.8073,16100.0
2008-07-11 13:30:00,46.78,46.82,46.75,46.78,16200.0,22.8073,22.8268,22.7927,22.8073,16200.0
2008-07-11 13:35:00,46.75,46.81,46.72,46.75,12500.0,22.7927,22.8219,22.778,22.7927,12500.0
2008-07-11 13:40:00,46.75,46.91,46.75,46.9,29000.0,22.7927,22.8707,22.7927,22.8658,29000.0
2008-07-11 13:45:00,46.89,47.01,46.86,47.01,13300.0,22.8609,22.9194,22.8463,22.9194,13300.0
2008-07-11 13:50:00,47.01,47.01,46.83,46.87,18100.0,22.9194,22.9194,22.8317,22.8512,18100.0
2008-07-11 13:55:00,46.88,46.94,46.86,46.88,19500.0,22.856,22.8853,22.8463,22.856,19500.0
2008-07-11 14:00:00,46.87,46.96,46.86,46.93,10500.0,22.8512,22.895,22.8463,22.8804,10500.0
2008-07-11 14:05:00,46.94,47.0,46.92,46.97,14400.0,22.8853,22.9145,22.8755,22.8999,14400.0
2008-07-11 14:10:00,46.96,47.0,46.92,46.98,22200.0,22.895,22.9145,22.8755,22.9048,22200.0
2008-07-11 14:15:00,46.98,47.05,46.96,47.05,18900.0,22.9048,22.9389,22.895,22.9389,18900.0
2008-07-11 14:20:00,47.05,47.07,46.84,46.86,32500.0,22.9389,22.9487,22.8365,22.8463,32500.0
2008-07-11 14:25:00,46.87,46.92,46.84,46.84,14500.0,22.8512,22.8755,22.8365,22.8365,14500.0
2008-07-11 14:30:00,46.85,46.9,46.82,46.84,19600.0,22.8414,22.8658,22.8268,22.8365,19600.0
2008-07-11 14:35:00,46.84,46.97,46.84,46.93,19200.0,22.8365,22.8999,22.8365,22.8804,19200.0
2008-07-11 14:40:00,46.93,46.97,46.89,46.94,18200.0,22.8804,22.8999,22.8609,22.8853,18200.0
2008-07-11 14:45:00,46.92,47.12,46.89,47.12,41000.0,22.8755,22.9731,22.8609,22.9731,41000.0
2008-07-11 14:50:00,47.12,47.36,47.12,47.13,73500.0,22.9731,23.0901,22.9731,22.9779,73500.0
2008-07-11 14:55:00,47.13,47.24,47.04,47.22,54000.0,22.9779,23.0316,22.934,23.0218,54000.0
2008-07-11 15:00:00,47.23,47.58,47.0,47.57,106100.0,23.0267,23.1973,22.9145,23.1924,106100.0
2008-07-11 15:05:00,47.53,47.53,47.26,47.45,56000.0,23.1729,23.1729,23.0413,23.1339,56000.0
2008-07-11 15:10:00,47.42,47.47,47.06,47.12,66000.0,23.1193,23.1437,22.9438,22.9731,66000.0
2008-07-11 15:15:00,47.12,47.21,47.08,47.13,35900.0,22.9731,23.0169,22.9535,22.9779,35900.0
2008-07-11 15:20:00,47.12,47.21,47.08,47.09,38900.0,22.9731,23.0169,22.9535,22.9584,38900.0
2008-07-11 15:25:00,47.08,47.16,46.98,47.04,37100.0,22.9535,22.9926,22.9048,22.934,37100.0
2008-07-11 15:30:00,47.05,47.09,46.67,46.69,56900.0,22.9389,22.9584,22.7537,22.7634,56900.0
2008-07-11 15:35:00,46.7,46.94,46.69,46.94,42400.0,22.7683,22.8853,22.7634,22.8853,42400.0
2008-07-11 15:40:00,46.92,47.05,46.88,47.01,36700.0,22.8755,22.9389,22.856,22.9194,36700.0
2008-07-11 15:45:00,47.0,47.07,46.77,46.88,56900.0,22.9145,22.9487,22.8024,22.856,56900.0
2008-07-11 15:50:00,46.88,47.09,46.88,46.99,44600.0,22.856,22.9584,22.856,22.9097,44600.0
2008-07-11 15:55:00,46.99,47.05,46.87,46.9,74700.0,22.9097,22.9389,22.8512,22.8658,74700.0
2008-07-14 09:30:00,47.33,47.33,46.97,47.02,40900.0,23.0754,23.0754,22.8999,22.9243,40900.0
2008-07-14 09:35:00,47.02,47.2,46.92,46.99,54200.0,22.9243,23.0121,22.8755,22.9097,54200.0
2008-07-14 09:40:00,47.0,47.03,46.7,46.8,51100.0,22.9145,22.9292,22.7683,22.817,51100.0
2008-07-14 09:45:00,46.8,46.99,46.65,46.65,56800.0,22.817,22.9097,22.7439,22.7439,56800.0
2008-07-14 09:50:00,46.65,46.7,46.55,46.59,46000.0,22.7439,22.7683,22.6952,22.7147,46000.0
2008-07-14 09:55:00,46.57,46.9,46.53,46.58,51600.0,22.7049,22.8658,22.6854,22.7098,51600.0
2008-07-14 10:00:00,46.6,46.78,46.46,46.55,58400.0,22.7195,22.8073,22.6513,22.6952,58400.0
2008-07-14 10:05:00,46.56,46.7,46.52,46.53,31300.0,22.7,22.7683,22.6805,22.6854,31300.0
2008-07-14 10:10:00,46.55,46.62,46.43,46.44,60400.0,22.6952,22.7293,22.6366,22.6415,60400.0
2008-07-14 10:15:00,46.46,46.52,46.41,46.5,25000.0,22.6513,22.6805,22.6269,22.6708,25000.0
2008-07-14 10:20:00,46.48,46.67,46.47,46.53,49100.0,22.661,22.7537,22.6561,22.6854,49100.0
2008-07-14 10:25:00,46.53,46.59,46.44,46.5,36200.0,22.6854,22.7147,22.6415,22.6708,36200.0
2008-07-14 10:30:00,46.52,46.61,46.5,46.58,22200.0,22.6805,22.7244,22.6708,22.7098,22200.0
2008-07-14 10:35:00,46.57,46.66,46.55,46.56,26100.0,22.7049,22.7488,22.6952,22.7,26100.0
2008-07-14 10:40:00,46.55,46.67,46.53,46.54,21000.0,22.6952,22.7537,22.6854,22.6903,21000.0
2008-07-14 10:45:00,46.53,46.56,46.44,46.46,34400.0,22.6854,22.7,22.6415,22.6513,34400.0
2008-07-14 10:50:00,46.44,46.5,46.35,46.35,25200.0,22.6415,22.6708,22.5976,22.5976,25200.0
2008-07-14 10:55:00,46.37,46.44,46.36,46.41,18300.0,22.6074,22.6415,22.6025,22.6269,18300.0
2008-07-14 11:00:00,46.39,46.4,46.28,46.37,33000.0,22.6171,22.622,22.5635,22.6074,33000.0
2008-07-14 11:05:00,46.36,46.37,46.22,46.33,35700.0,22.6025,22.6074,22.5343,22.5879,35700.0
2008-07-14 11:10:00,46.3,46.34,46.21,46.24,23300.0,22.5733,22.5928,22.5294,22.544,23300.0
2008-07-14 11:15:00,46.26,46.41,46.23,46.4,21400.0,22.5538,22.6269,22.5391,22.622,21400.0
2008-07-14 11:20:00,46.4,46.45,46.31,46.42,31600.0,22.622,22.6464,22.5781,22.6318,31600.0
2008-07-14 11:25:00,46.39,46.44,46.26,46.26,11900.0,22.6171,22.6415,22.5538,22.5538,11900.0
2008-07-14 11:30:00,46.26,46.28,46.21,46.22,31300.0,22.5538,22.5635,22.5294,22.5343,31300.0
2008-07-14 11:35:00,46.23,46.3,46.22,46.23,20100.0,22.5391,22.5733,22.5343,22.5391,20100.0
2008-07-14 11:40:00,46.22,46.23,46.21,46.23,14800.0,22.5343,22.5391,22.5294,22.5391,14800.0
2008-07-14 11:45:00,46.23,46.33,46.22,46.33,27000.0,22.5391,22.5879,22.5343,22.5879,27000.0
2008-07-14 11:50:00,46.32,46.34,46.29,46.31,9200.0,22.583,22.5928,22.5684,22.5781,9200.0
2008-07-14 11:55:00,46.31,46.33,46.05,46.16,40500.0,22.5781,22.5879,22.4514,22.505,40500.0
2008-07-14 12:00:00,46.15,46.24,46.14,46.23,28300.0,22.5001,22.544,22.4953,22.5391,28300.0
2008-07-14 12:05:00,46.23,46.26,46.14,46.19,25200.0,22.5391,22.5538,22.4953,22.5196,25200.0
2008-07-14 12:10:00,46.21,46.24,46.16,46.17,22400.0,22.5294,22.544,22.505,22.5099,22400.0
2008-07-14 12:15:00,46.18,46.25,46.17,46.25,28700.0,22.5148,22.5489,22.5099,22.5489,28700.0
2008-07-14 12:20:00,46.23,46.26,46.22,46.23,6200.0,22.5391,22.5538,22.5343,22.5391,6200.0
2008-07-14 12:25:00,46.23,46.24,46.19,46.19,66700.0,22.5391,22.544,22.5196,22.5196,66700.0
2008-07-14 12:30:00,46.19,46.24,46.1,46.13,21500.0,22.5196,22.544,22.4758,22.4904,21500.0
2008-07-14 12:35:00,46.12,46.16,46.07,46.13,15800.0,22.4855,22.505,22.4611,22.4904,15800.0
2008-07-14 12:40:00,46.12,46.17,46.12,46.12,12700.0,22.4855,22.5099,22.4855,22.4855,12700.0
2008-07-14 12:45:00,46.12,46.16,46.08,46.11,22700.0,22.4855,22.505,22.466,22.4806,22700.0
2008-07-14 12:50:00,46.11,46.14,46.08,46.12,15400.0,22.4806,22.4953,22.466,22.4855,15400.0
2008-07-14 12:55:00,46.11,46.14,45.98,46.0,29500.0,22.4806,22.4953,22.4173,22.427,29500.0
2008-07-14 13:00:00,46.0,46.02,45.96,46.0,30400.0,22.427,22.4368,22.4075,22.427,30400.0
2008-07-14 13:05:00,46.01,46.01,45.92,45.94,18800.0,22.4319,22.4319,22.388,22.3977,18800.0
2008-07-14 13:10:00,45.92,45.97,45.91,45.96,30400.0,22.388,22.4124,22.3831,22.4075,30400.0
2008-07-14 13:15:00,45.97,46.02,45.94,46.0,33700.0,22.4124,22.4368,22.3977,22.427,33700.0
2008-07-14 13:20:00,46.0,46.01,45.89,45.91,23500.0,22.427,22.4319,22.3734,22.3831,23500.0
2008-07-14 13:25:00,45.9,45.93,45.86,45.89,14500.0,22.3782,22.3929,22.3587,22.3734,14500.0
2008-07-14 13:30:00,45.9,45.9,45.84,45.86,24600.0,22.3782,22.3782,22.349,22.3587,24600.0
2008-07-14 13:35:00,45.88,45.9,45.84,45.9,23300.0,22.3685,22.3782,22.349,22.3782,23300.0
2008-07-14 13:40:00,45.89,45.96,45.84,45.9,21700.0,22.3734,22.4075,22.349,22.3782,21700.0
2008-07-14 13:45:00,45.9,46.0,45.9,45.96,29200.0,22.3782,22.427,22.3782,22.4075,29200.0
2008-07-14 13:50:00,45.95,46.01,45.94,45.97,23800.0,22.4026,22.4319,22.3977,22.4124,23800.0
2008-07-14 13:55:00,45.97,45.99,45.93,45.97,16500.0,22.4124,22.4221,22.3929,22.4124,16500.0
2008-07-14 14:00:00,45.96,45.98,45.95,45.96,21700.0,22.4075,22.4173,22.4026,22.4075,21700.0
2008-07-14 14:05:00,45.95,45.99,45.94,45.94,33000.0,22.4026,22.4221,22.3977,22.3977,33000.0
2008-07-14 14:10:00,45.96,46.04,45.95,45.97,17000.0,22.4075,22.4465,22.4026,22.4124,17000.0
2008-07-14 14:15:00,45.95,46.03,45.95,46.02,34500.0,22.4026,22.4416,22.4026,22.4368,34500.0
2008-07-14 14:20:00,46.02,46.05,45.98,46.01,41100.0,22.4368,22.4514,22.4173,22.4319,41100.0
2008-07-14 14:25:00,46.01,46.02,45.97,46.0,23400.0,22.4319,22.4368,22.4124,22.427,23400.0
2008-07-14 14:30:00,46.0,46.02,45.98,46.01,18600.0,22.427,22.4368,22.4173,22.4319,18600.0
2008-07-14 14:35:00,46.03,46.05,46.01,46.04,18600.0,22.4416,22.4514,22.4319,22.4465,18600.0
2008-07-14 14:40:00,46.03,46.05,45.98,46.0,21200.0,22.4416,22.4514,22.4173,22.427,21200.0
2008-07-14 14:45:00,46.0,46.02,45.94,45.96,17400.0,22.427,22.4368,22.3977,22.4075,17400.0
2008-07-14 14:50:00,45.95,46.01,45.92,45.97,30800.0,22.4026,22.4319,22.388,22.4124,30800.0
2008-07-14 14:55:00,45.98,46.01,45.93,45.97,24600.0,22.4173,22.4319,22.3929,22.4124,24600.0
2008-07-14 15:00:00,45.97,46.0,45.95,45.99,29200.0,22.4124,22.427,22.4026,22.4221,29200.0
2008-07-14 15:05:00,46.01,46.01,45.87,45.93,43900.0,22.4319,22.4319,22.3636,22.3929,43900.0
2008-07-14 15:10:00,45.95,46.05,45.93,45.98,24800.0,22.4026,22.4514,22.3929,22.4173,24800.0
2008-07-14 15:15:00,45.98,46.03,45.97,45.97,27700.0,22.4173,22.4416,22.4124,22.4124,27700.0
2008-07-14 15:20:00,46.0,46.19,45.97,46.04,62900.0,22.427,22.5196,22.4124,22.4465,62900.0
2008-07-14 15:25:00,46.05,46.17,46.03,46.14,55300.0,22.4514,22.5099,22.4416,22.4953,55300.0
2008-07-14 15:30:00,46.15,46.27,46.13,46.2,49600.0,22.5001,22.5586,22.4904,22.5245,49600.0
2008-07-14 15:35:00,46.19,46.29,46.18,46.23,87900.0,22.5196,22.5684,22.5148,22.5391,87900.0
2008-07-14 15:40:00,46.23,46.25,46.11,46.13,63400.0,22.5391,22.5489,22.4806,22.4904,63400.0
2008-07-14 15:45:00,46.13,46.15,46.06,46.11,58200.0,22.4904,22.5001,22.4563,22.4806,58200.0
2008-07-14 15:50:00,46.11,46.15,45.93,46.01,87700.0,22.4806,22.5001,22.3929,22.4319,87700.0
2008-07-14 15:55:00,46.02,46.05,45.95,46.01,103500.0,22.4368,22.4514,22.4026,22.4319,103500.0
2008-07-15 09:30:00,46.0,46.04,45.49,46.04,38000.0,22.427,22.4465,22.1784,22.4465,38000.0
2008-07-15 09:35:00,46.0,46.08,45.92,45.93,28900.0,22.427,22.466,22.388,22.3929,28900.0
2008-07-15 09:40:00,45.93,46.01,45.83,45.92,45400.0,22.3929,22.4319,22.3441,22.388,45400.0
2008-07-15 09:45:00,45.93,45.95,45.8,45.88,53400.0,22.3929,22.4026,22.3295,22.3685,53400.0
2008-07-15 09:50:00,45.87,45.92,45.8,45.87,28200.0,22.3636,22.388,22.3295,22.3636,28200.0
2008-07-15 09:55:00,45.87,45.93,45.79,45.85,31100.0,22.3636,22.3929,22.3246,22.3539,31100.0
2008-07-15 10:00:00,45.86,45.89,45.55,45.86,60900.0,22.3587,22.3734,22.2076,22.3587,60900.0
2008-07-15 10:05:00,45.86,45.87,45.53,45.58,71400.0,22.3587,22.3636,22.1979,22.2222,71400.0
2008-07-15 10:10:00,45.6,45.8,45.6,45.74,30300.0,22.232,22.3295,22.232,22.3002,30300.0
2008-07-15 10:15:00,45.74,45.75,45.62,45.62,29900.0,22.3002,22.3051,22.2417,22.2417,29900.0
2008-07-15 10:20:00,45.59,45.71,45.57,45.66,30100.0,22.2271,22.2856,22.2174,22.2612,30100.0
2008-07-15 10:25:00,45.67,45.81,45.66,45.67,32700.0,22.2661,22.3344,22.2612,22.2661,32700.0
2008-07-15 10:30:00,45.65,45.69,45.56,45.62,30300.0,22.2564,22.2759,22.2125,22.2417,30300.0
2008-07-15 10:35:00,45.61,45.72,45.61,45.67,21800.0,22.2369,22.2905,22.2369,22.2661,21800.0
2008-07-15 10:40:00,45.68,45.74,45.6,45.66,32700.0,22.271,22.3002,22.232,22.2612,32700.0
2008-07-15 10:45:00,45.66,45.67,45.57,45.63,37800.0,22.2612,22.2661,22.2174,22.2466,37800.0
2008-07-15 10:50:00,45.6,45.65,45.49,45.57,33400.0,22.232,22.2564,22.1784,22.2174,33400.0
2008-07-15 10:55:00,45.58,45.67,45.58,45.67,14800.0,22.2222,22.2661,22.2222,22.2661,14800.0
2008-07-15 11:00:00,45.65,45.72,45.6,45.68,21900.0,22.2564,22.2905,22.232,22.271,21900.0
2008-07-15 11:05:00,45.7,45.88,45.67,45.7,59300.0,22.2807,22.3685,22.2661,22.2807,59300.0
2008-07-15 11:10:00,45.69,45.77,45.6,45.74,41900.0,22.2759,22.3149,22.232,22.3002,41900.0
2008-07-15 11:15:00,45.75,45.79,45.6,45.68,38300.0,22.3051,22.3246,22.232,22.271,38300.0
2008-07-15 11:20:00,45.7,45.7,45.47,45.51,38200.0,22.2807,22.2807,22.1686,22.1881,38200.0
2008-07-15 11:25:00,45.49,45.56,45.44,45.55,32900.0,22.1784,22.2125,22.154,22.2076,32900.0
2008-07-15 11:30:00,45.54,45.58,45.5,45.57,21000.0,22.2027,22.2222,22.1832,22.2174,21000.0
2008-07-15 11:35:00,45.6,45.64,45.54,45.56,30300.0,22.232,22.2515,22.2027,22.2125,30300.0
2008-07-15 11:40:00,45.57,45.59,45.49,45.53,13000.0,22.2174,22.2271,22.1784,22.1979,13000.0
2008-07-15 11:45:00,45.52,45.53,45.41,45.46,24400.0,22.193,22.1979,22.1394,22.1637,24400.0
2008-07-15 11:50:00,45.48,45.55,45.47,45.52,14400.0,22.1735,22.2076,22.1686,22.193,14400.0
2008-07-15 11:55:00,45.53,45.58,45.42,45.44,29300.0,22.1979,22.2222,22.1442,22.154,29300.0
2008-07-15 12:00:00,45.48,45.56,45.44,45.47,20300.0,22.1735,22.2125,22.154,22.1686,20300.0
2008-07-15 12:05:00,45.48,45.54,45.43,45.43,24200.0,22.1735,22.2027,22.1491,22.1491,24200.0
2008-07-15 12:10:00,45.42,45.43,45.31,45.34,19200.0,22.1442,22.1491,22.0906,22.1052,19200.0
2008-07-15 12:15:00,45.33,45.44,45.33,45.36,29700.0,22.1003,22.154,22.1003,22.115,29700.0
2008-07-15 12:20:00,45.42,45.48,45.36,45.41,15100.0,22.1442,22.1735,22.115,22.1394,15100.0
2008-07-15 12:25:00,45.42,45.44,45.35,45.37,19600.0,22.1442,22.154,22.1101,22.1199,19600.0
2008-07-15 12:30:00,45.4,45.48,45.36,45.42,16200.0,22.1345,22.1735,22.115,22.1442,16200.0
2008-07-15 12:35:00,45.39,45.41,45.31,45.37,13100.0,22.1296,22.1394,22.0906,22.1199,13100.0
2008-07-15 12:40:00,45.4,45.49,45.39,45.45,16300.0,22.1345,22.1784,22.1296,22.1589,16300.0
2008-07-15 12:45:00,45.45,45.53,45.45,45.48,16200.0,22.1589,22.1979,22.1589,22.1735,16200.0
2008-07-15 12:50:00,45.48,45.52,45.4,45.42,13500.0,22.1735,22.193,22.1345,22.1442,13500.0
2008-07-15 12:55:00,45.42,45.47,45.38,45.44,16600.0,22.1442,22.1686,22.1247,22.154,16600.0
2008-07-15 13:00:00,45.45,45.67,45.44,45.52,45000.0,22.1589,22.2661,22.154,22.193,45000.0
2008-07-15 13:05:00,45.54,45.69,45.51,45.67,27700.0,22.2027,22.2759,22.1881,22.2661,27700.0
2008-07-15 13:10:00,45.69,45.7,45.58,45.61,22000.0,22.2759,22.2807,22.2222,22.2369,22000.0
2008-07-15 13:15:00,45.59,45.65,45.59,45.6,11800.0,22.2271,22.2564,22.2271,22.232,11800.0
2008-07-15 13:20:00,45.6,45.68,45.57,45.66,18900.0,22.232,22.271,22.2174,22.2612,18900.0
2008-07-15 13:25:00,45.65,45.65,45.56,45.58,20800.0,22.2564,22.2564,22.2125,22.2222,20800.0
2008-07-15 13:30:00,45.58,45.65,45.54,45.6,20000.0,22.2222,22.2564,22.2027,22.232,20000.0
2008-07-15 13:35:00,45.61,45.64,45.6,45.61,11800.0,22.2369,22.2515,22.232,22.2369,11800.0
2008-07-15 13:40:00,45.61,45.66,45.61,45.62,12400.0,22.2369,22.2612,22.2369,22.2417,12400.0
2008-07-15 13:45:00,45.64,45.73,45.62,45.7,20900.0,22.2515,22.2954,22.2417,22.2807,20900.0
2008-07-15 13:50:00,45.7,45.76,45.68,45.76,16800.0,22.2807,22.31,22.271,22.31,16800.0
2008-07-15 13:55:00,45.75,45.76,45.72,45.75,20500.0,22.3051,22.31,22.2905,22.3051,20500.0
2008-07-15 14:00:00,45.74,45.8,45.72,45.73,19100.0,22.3002,22.3295,22.2905,22.2954,19100.0
2008-07-15 14:05:00,45.73,45.76,45.66,45.76,13800.0,22.2954,22.31,22.2612,22.31,13800.0
2008-07-15 14:10:00,45.75,45.76,45.62,45.67,20000.0,22.3051,22.31,22.2417,22.2661,20000.0
2008-07-15 14:15:00,45.67,45.82,45.67,45.82,21600.0,22.2661,22.3392,22.2661,22.3392,21600.0
2008-07-15 14:20:00,45.8,45.82,45.72,45.8,19900.0,22.3295,22.3392,22.2905,22.3295,19900.0
2008-07-15 14:25:00,45.81,45.81,45.73,45.81,34500.0,22.3344,22.3344,22.2954,22.3344,34500.0
2008-07-15 14:30:00,45.78,45.89,45.77,45.82,27400.0,22.3197,22.3734,22.3149,22.3392,27400.0
2008-07-15 14:35:00,45.83,45.85,45.78,45.84,14500.0,22.3441,22.3539,22.3197,22.349,14500.0
2008-07-15 14:40:00,45.84,45.85,45.75,45.79,13200.0,22.349,22.3539,22.3051,22.3246,13200.0
2008-07-15 14:45:00,45.76,45.8,45.75,45.77,16000.0,22.31,22.3295,22.3051,22.3149,16000.0
2008-07-15 14:50:00,45.77,45.8,45.74,45.75,14700.0,22.3149,22.3295,22.3002,22.3051,14700.0
2008-07-15 14:55:00,45.77,45.77,45.71,45.73,18800.0,22.3149,22.3149,22.2856,22.2954,18800.0
2008-07-15 15:00:00,45.76,45.85,45.75,45.82,27400.0,22.31,22.3539,22.3051,22.3392,27400.0
2008-07-15 15:05:00,45.83,45.93,45.82,45.89,28200.0,22.3441,22.3929,22.3392,22.3734,28200.0
2008-07-15 15:10:00,45.92,46.0,45.85,45.86,31400.0,22.388,22.427,22.3539,22.3587,31400.0
2008-07-15 15:15:00,45.86,45.88,45.8,45.84,26100.0,22.3587,22.3685,22.3295,22.349,26100.0
2008-07-15 15:20:00,45.84,45.91,45.8,45.87,30100.0,22.349,22.3831,22.3295,22.3636,30100.0
2008-07-15 15:25:00,45.86,45.86,45.8,45.84,30500.0,22.3587,22.3587,22.3295,22.349,30500.0
2008-07-15 15:30:00,45.84,45.88,45.76,45.76,50100.0,22.349,22.3685,22.31,22.31,50100.0
2008-07-15 15:35:00,45.75,45.81,45.72,45.76,52900.0,22.3051,22.3344,22.2905,22.31,52900.0
2008-07-15 15:40:00,45.76,45.92,45.73,45.9,77700.0,22.31,22.388,22.2954,22.3782,77700.0
2008-07-15 15:45:00,45.91,45.94,45.8,45.85,71800.0,22.3831,22.3977,22.3295,22.3539,71800.0
2008-07-15 15:50:00,45.86,45.88,45.75,45.79,52100.0,22.3587,22.3685,22.3051,22.3246,52100.0
2008-07-15 15:55:00,45.79,45.81,45.67,45.67,71900.0,22.3246,22.3344,22.2661,22.2661,71900.0
2008-07-16 09:30:00,45.85,45.85,45.31,45.38,62000.0,22.3539,22.3539,22.0906,22.1247,62000.0
2008-07-16 09:35:00,45.36,45.55,45.24,45.55,49500.0,22.115,22.2076,22.0565,22.2076,49500.0
2008-07-16 09:40:00,45.54,45.69,45.45,45.62,26400.0,22.2027,22.2759,22.1589,22.2417,26400.0
2008-07-16 09:45:00,45.62,45.68,45.44,45.54,23800.0,22.2417,22.271,22.154,22.2027,23800.0
2008-07-16 09:50:00,45.53,45.74,45.47,45.67,48000.0,22.1979,22.3002,22.1686,22.2661,48000.0
2008-07-16 09:55:00,45.71,45.74,45.52,45.6,35000.0,22.2856,22.3002,22.193,22.232,35000.0
2008-07-16 10:00:00,45.6,45.61,45.35,45.47,26700.0,22.232,22.2369,22.1101,22.1686,26700.0
2008-07-16 10:05:00,45.48,45.48,45.24,45.3,31000.0,22.1735,22.1735,22.0565,22.0857,31000.0
2008-07-16 10:10:00,45.28,45.33,45.23,45.32,21200.0,22.076,22.1003,22.0516,22.0955,21200.0
2008-07-16 10:15:00,45.32,45.34,45.15,45.19,39900.0,22.0955,22.1052,22.0126,22.0321,39900.0
2008-07-16 10:20:00,45.19,45.21,45.12,45.13,23400.0,22.0321,22.0418,21.998,22.0028,23400.0
2008-07-16 10:25:00,45.14,45.3,45.12,45.28,29100.0,22.0077,22.0857,21.998,22.076,29100.0
2008-07-16 10:30:00,45.28,45.29,45.19,45.27,29200.0,22.076,22.0808,22.0321,22.0711,29200.0
2008-07-16 10:35:00,45.29,45.46,45.26,45.46,47300.0,22.0808,22.1637,22.0662,22.1637,47300.0
2008-07-16 10:40:00,45.46,45.47,45.23,45.28,36400.0,22.1637,22.1686,22.0516,22.076,36400.0
2008-07-16 10:45:00,45.27,45.34,45.21,45.21,31600.0,22.0711,22.1052,22.0418,22.0418,31600.0
2008-07-16 10:50:00,45.21,45.28,45.05,45.09,42000.0,22.0418,22.076,21.9638,21.9833,42000.0
2008-07-16 10:55:00,45.08,45.15,45.07,45.07,30700.0,21.9785,22.0126,21.9736,21.9736,30700.0
2008-07-16 11:00:00,45.08,45.1,45.02,45.05,30900.0,21.9785,21.9882,21.9492,21.9638,30900.0
2008-07-16 11:05:00,45.05,45.05,44.91,44.94,52200.0,21.9638,21.9638,21.8956,21.9102,52200.0
2008-07-16 11:10:00,44.95,45.07,44.95,45.07,14300.0,21.9151,21.9736,21.9151,21.9736,14300.0
2008-07-16 11:15:00,45.07,45.08,44.91,44.92,18700.0,21.9736,21.9785,21.8956,21.9005,18700.0
2008-07-16 11:20:00,44.92,44.93,44.88,44.9,19000.0,21.9005,21.9053,21.881,21.8907,19000.0
2008-07-16 11:25:00,44.91,44.98,44.86,44.94,15300.0,21.8956,21.9297,21.8712,21.9102,15300.0
2008-07-16 11:30:00,44.93,44.95,44.89,44.91,7000.0,21.9053,21.9151,21.8858,21.8956,7000.0
2008-07-16 11:35:00,44.92,44.93,44.84,44.84,15200.0,21.9005,21.9053,21.8615,21.8615,15200.0
2008-07-16 11:40:00,44.85,44.87,44.73,44.76,28000.0,21.8663,21.8761,21.8078,21.8224,28000.0
2008-07-16 11:45:00,44.75,44.77,44.69,44.69,37300.0,21.8176,21.8273,21.7883,21.7883,37300.0
2008-07-16 11:50:00,44.69,44.77,44.68,44.75,34700.0,21.7883,21.8273,21.7834,21.8176,34700.0
2008-07-16 11:55:00,44.75,44.79,44.72,44.73,12300.0,21.8176,21.8371,21.8029,21.8078,12300.0
2008-07-16 12:00:00,44.73,44.85,44.73,44.85,14200.0,21.8078,21.8663,21.8078,21.8663,14200.0
2008-07-16 12:05:00,44.88,44.91,44.88,44.91,13900.0,21.881,21.8956,21.881,21.8956,13900.0
2008-07-16 12:10:00,44.91,45.05,44.88,45.01,28200.0,21.8956,21.9638,21.881,21.9443,28200.0
2008-07-16 12:15:00,45.01,45.05,44.95,44.95,22000.0,21.9443,21.9638,21.9151,21.9151,22000.0
2008-07-16 12:20:00,44.95,44.98,44.87,44.89,20200.0,21.9151,21.9297,21.8761,21.8858,20200.0
2008-07-16 12:25:00,44.9,45.02,44.88,45.02,31800.0,21.8907,21.9492,21.881,21.9492,31800.0
2008-07-16 12:30:00,45.01,45.11,44.99,45.05,31300.0,21.9443,21.9931,21.9346,21.9638,31300.0
2008-07-16 12:35:00,45.05,45.08,44.98,44.98,14100.0,21.9638,21.9785,21.9297,21.9297,14100.0
2008-07-16 12:40:00,44.98,44.99,44.92,44.96,13200.0,21.9297,21.9346,21.9005,21.92,13200.0
2008-07-16 12:45:00,44.94,45.04,44.94,45.02,23700.0,21.9102,21.959,21.9102,21.9492,23700.0
2008-07-16 12:50:00,45.01,45.03,44.98,44.98,23900.0,21.9443,21.9541,21.9297,21.9297,23900.0
2008-07-16 12:55:00,44.97,44.98,44.92,44.92,6600.0,21.9248,21.9297,21.9005,21.9005,6600.0
2008-07-16 13:00:00,44.91,44.95,44.83,44.89,31900.0,21.8956,21.9151,21.8566,21.8858,31900.0
2008-07-16 13:05:00,44.87,44.9,44.85,44.86,11900.0,21.8761,21.8907,21.8663,21.8712,11900.0
2008-07-16 13:10:00,44.87,44.92,44.82,44.84,29000.0,21.8761,21.9005,21.8517,21.8615,29000.0
2008-07-16 13:15:00,44.84,44.85,44.77,44.77,16100.0,21.8615,21.8663,21.8273,21.8273,16100.0
2008-07-16 13:20:00,44.77,44.8,44.74,44.79,22100.0,21.8273,21.842,21.8127,21.8371,22100.0
2008-07-16 13:25:00,44.79,44.84,44.79,44.81,11600.0,21.8371,21.8615,21.8371,21.8468,11600.0
2008-07-16 13:30:00,44.81,44.85,44.77,44.77,13600.0,21.8468,21.8663,21.8273,21.8273,13600.0
2008-07-16 13:35:00,44.78,44.82,44.75,44.76,17400.0,21.8322,21.8517,21.8176,21.8224,17400.0
2008-07-16 13:40:00,44.75,44.75,44.7,44.71,16900.0,21.8176,21.8176,21.7932,21.7981,16900.0
2008-07-16 13:45:00,44.74,44.74,44.67,44.69,18800.0,21.8127,21.8127,21.7786,21.7883,18800.0
2008-07-16 13:50:00,44.69,44.69,44.61,44.63,50200.0,21.7883,21.7883,21.7493,21.7591,50200.0
2008-07-16 13:55:00,44.64,44.65,44.53,44.56,66900.0,21.7639,21.7688,21.7103,21.7249,66900.0
2008-07-16 14:00:00,44.55,44.63,44.47,44.56,100300.0,21.7201,21.7591,21.6811,21.7249,100300.0
2008-07-16 14:05:00,44.57,44.58,44.46,44.49,43400.0,21.7298,21.7347,21.6762,21.6908,43400.0
2008-07-16 14:10:00,44.48,44.53,44.47,44.53,21900.0,21.6859,21.7103,21.6811,21.7103,21900.0
2008-07-16 14:15:00,44.52,44.55,44.46,44.53,28800.0,21.7054,21.7201,21.6762,21.7103,28800.0
2008-07-16 14:20:00,44.53,44.59,44.5,44.59,28600.0,21.7103,21.7396,21.6957,21.7396,28600.0
2008-07-16 14:25:00,44.59,44.62,44.51,44.51,25100.0,21.7396,21.7542,21.7006,21.7006,25100.0
2008-07-16 14:30:00,44.53,44.58,44.5,44.53,19300.0,21.7103,21.7347,21.6957,21.7103,19300.0
2008-07-16 14:35:00,44.53,44.62,44.51,44.6,36100.0,21.7103,21.7542,21.7006,21.7444,36100.0
2008-07-16 14:40:00,44.59,44.6,44.5,44.54,28600.0,21.7396,21.7444,21.6957,21.7152,28600.0
2008-07-16 14:45:00,44.53,44.58,44.46,44.46,48200.0,21.7103,21.7347,21.6762,21.6762,48200.0
2008-07-16 14:50:00,44.46,44.49,44.42,44.45,36300.0,21.6762,21.6908,21.6567,21.6713,36300.0
2008-07-16 14:55:00,44.46,44.51,44.41,44.43,53500.0,21.6762,21.7006,21.6518,21.6616,53500.0
2008-07-16 15:00:00,44.41,44.45,44.41,44.41,45200.0,21.6518,21.6713,21.6518,21.6518,45200.0
2008-07-16 15:05:00,44.43,44.44,44.32,44.35,89200.0,21.6616,21.6664,21.6079,21.6226,89200.0
2008-07-16 15:10:00,44.35,44.36,44.28,44.28,79400.0,21.6226,21.6274,21.5884,21.5884,79400.0
2008-07-16 15:15:00,44.3,44.33,44.28,44.31,50900.0,21.5982,21.6128,21.5884,21.6031,50900.0
2008-07-16 15:20:00,44.3,44.35,44.27,44.34,83000.0,21.5982,21.6226,21.5836,21.6177,83000.0
2008-07-16 15:25:00,44.32,44.37,44.3,44.31,63900.0,21.6079,21.6323,21.5982,21.6031,63900.0
2008-07-16 15:30:00,44.31,44.38,44.29,44.36,66100.0,21.6031,21.6372,21.5933,21.6274,66100.0
2008-07-16 15:35:00,44.37,44.47,44.36,44.47,64900.0,21.6323,21.6811,21.6274,21.6811,64900.0
2008-07-16 15:40:00,44.47,44.59,44.46,44.55,125800.0,21.6811,21.7396,21.6762,21.7201,125800.0
2008-07-16 15:45:00,44.54,44.58,44.54,44.56,85200.0,21.7152,21.7347,21.7152,21.7249,85200.0
2008-07-16 15:50:00,44.55,44.56,44.42,44.45,121100.0,21.7201,21.7249,21.6567,21.6713,121100.0
2008-07-16 15:55:00,44.45,44.54,44.4,44.52,93700.0,21.6713,21.7152,21.6469,21.7054,93700.0
2008-07-17 09:30:00,44.35,44.51,43.91,44.03,88700.0,21.6226,21.7006,21.408,21.4665,88700.0
2008-07-17 09:35:00,44.03,44.1,43.8,43.82,50500.0,21.4665,21.5007,21.3544,21.3642,50500.0
2008-07-17 09:40:00,43.82,43.87,43.68,43.78,43700.0,21.3642,21.3885,21.2959,21.3447,43700.0
2008-07-17 09:45:00,43.78,44.09,43.76,44.0,82700.0,21.3447,21.4958,21.3349,21.4519,82700.0
2008-07-17 09:50:00,44.02,44.09,43.88,44.06,47600.0,21.4617,21.4958,21.3934,21.4812,47600.0
2008-07-17 09:55:00,44.06,44.09,43.95,43.97,63600.0,21.4812,21.4958,21.4275,21.4373,63600.0
2008-07-17 10:00:00,43.97,44.04,43.87,43.98,57600.0,21.4373,21.4714,21.3885,21.4422,57600.0
2008-07-17 10:05:00,43.97,43.99,43.75,43.96,58100.0,21.4373,21.447,21.33,21.4324,58100.0
2008-07-17 10:10:00,43.94,44.08,43.91,43.92,52600.0,21.4227,21.4909,21.408,21.4129,52600.0
2008-07-17 10:15:00,43.92,44.02,43.9,43.99,25400.0,21.4129,21.4617,21.4032,21.447,25400.0
2008-07-17 10:20:00,44.02,44.08,43.99,44.01,36300.0,21.4617,21.4909,21.447,21.4568,36300.0
2008-07-17 10:25:00,44.0,44.07,43.95,43.97,40700.0,21.4519,21.486,21.4275,21.4373,40700.0
2008-07-17 10:30:00,43.98,44.11,43.96,44.0,28100.0,21.4422,21.5055,21.4324,21.4519,28100.0
2008-07-17 10:35:00,43.99,44.07,43.86,43.87,38400.0,21.447,21.486,21.3837,21.3885,38400.0
2008-07-17 10:40:00,43.88,43.95,43.69,43.77,43500.0,21.3934,21.4275,21.3008,21.3398,43500.0
2008-07-17 10:45:00,43.77,43.78,43.61,43.62,50900.0,21.3398,21.3447,21.2618,21.2666,50900.0
2008-07-17 10:50:00,43.63,43.7,43.59,43.66,48700.0,21.2715,21.3057,21.252,21.2862,48700.0
2008-07-17 10:55:00,43.64,43.73,43.62,43.7,15900.0,21.2764,21.3203,21.2666,21.3057,15900.0
2008-07-17 11:00:00,43.71,43.81,43.69,43.8,32400.0,21.3105,21.3593,21.3008,21.3544,32400.0
2008-07-17 11:05:00,43.81,43.95,43.8,43.89,29400.0,21.3593,21.4275,21.3544,21.3983,29400.0
2008-07-17 11:10:00,43.89,44.0,43.88,43.99,39900.0,21.3983,21.4519,21.3934,21.447,39900.0
2008-07-17 11:15:00,43.97,44.04,43.91,43.98,23700.0,21.4373,21.4714,21.408,21.4422,23700.0
2008-07-17 11:20:00,44.01,44.02,43.92,43.95,22900.0,21.4568,21.4617,21.4129,21.4275,22900.0
2008-07-17 11:25:00,43.91,43.98,43.84,43.93,45800.0,21.408,21.4422,21.3739,21.4178,45800.0
2008-07-17 11:30:00,43.91,43.98,43.88,43.98,14400.0,21.408,21.4422,21.3934,21.4422,14400.0
2008-07-17 11:35:00,43.95,44.08,43.92,43.95,35800.0,21.4275,21.4909,21.4129,21.4275,35800.0
2008-07-17 11:40:00,43.95,43.95,43.81,43.83,26500.0,21.4275,21.4275,21.3593,21.369,26500.0
2008-07-17 11:45:00,43.82,43.83,43.7,43.73,24300.0,21.3642,21.369,21.3057,21.3203,24300.0
2008-07-17 11:50:00,43.72,43.76,43.63,43.64,27900.0,21.3154,21.3349,21.2715,21.2764,27900.0
2008-07-17 11:55:00,43.64,43.69,43.62,43.65,27700.0,21.2764,21.3008,21.2666,21.2813,27700.0
2008-07-17 12:00:00,43.63,43.66,43.61,43.63,16900.0,21.2715,21.2862,21.2618,21.2715,16900.0
2008-07-17 12:05:00,43.63,43.64,43.55,43.56,21900.0,21.2715,21.2764,21.2325,21.2374,21900.0
2008-07-17 12:10:00,43.57,43.59,43.54,43.54,20200.0,21.2423,21.252,21.2276,21.2276,20200.0
2008-07-17 12:15:00,43.55,43.61,43.54,43.61,20700.0,21.2325,21.2618,21.2276,21.2618,20700.0
2008-07-17 12:20:00,43.6,43.64,43.6,43.61,13100.0,21.2569,21.2764,21.2569,21.2618,13100.0
2008-07-17 12:25:00,43.63,43.64,43.56,43.6,22000.0,21.2715,21.2764,21.2374,21.2569,22000.0
2008-07-17 12:30:00,43.61,43.65,43.6,43.64,22400.0,21.2618,21.2813,21.2569,21.2764,22400.0
2008-07-17 12:35:00,43.64,43.69,43.64,43.65,23400.0,21.2764,21.3008,21.2764,21.2813,23400.0
2008-07-17 12:40:00,43.64,43.66,43.64,43.65,12300.0,21.2764,21.2862,21.2764,21.2813,12300.0
2008-07-17 12:45:00,43.64,43.71,43.64,43.69,27000.0,21.2764,21.3105,21.2764,21.3008,27000.0
2008-07-17 12:50:00,43.69,43.71,43.65,43.68,78300.0,21.3008,21.3105,21.2813,21.2959,78300.0
2008-07-17 12:55:00,43.69,43.73,43.68,43.7,19600.0,21.3008,21.3203,21.2959,21.3057,19600.0
2008-07-17 13:00:00,43.71,43.73,43.68,43.71,20000.0,21.3105,21.3203,21.2959,21.3105,20000.0
2008-07-17 13:05:00,43.7,43.74,43.66,43.69,19700.0,21.3057,21.3252,21.2862,21.3008,19700.0
2008-07-17 13:10:00,43.68,43.75,43.67,43.7,25300.0,21.2959,21.33,21.291,21.3057,25300.0
2008-07-17 13:15:00,43.7,43.92,43.7,43.92,63000.0,21.3057,21.4129,21.3057,21.4129,63000.0
2008-07-17 13:20:00,43.92,43.97,43.87,43.91,54400.0,21.4129,21.4373,21.3885,21.408,54400.0
2008-07-17 13:25:00,43.91,43.97,43.88,43.92,32100.0,21.408,21.4373,21.3934,21.4129,32100.0
2008-07-17 13:30:00,43.92,43.95,43.86,43.88,27400.0,21.4129,21.4275,21.3837,21.3934,27400.0
2008-07-17 13:35:00,43.88,44.03,43.87,44.03,44900.0,21.3934,21.4665,21.3885,21.4665,44900.0
2008-07-17 13:40:00,44.02,44.08,43.99,44.01,38000.0,21.4617,21.4909,21.447,21.4568,38000.0
2008-07-17 13:45:00,43.99,44.06,43.98,44.01,45600.0,21.447,21.4812,21.4422,21.4568,45600.0
2008-07-17 13:50:00,44.01,44.04,43.93,43.93,23200.0,21.4568,21.4714,21.4178,21.4178,23200.0
2008-07-17 13:55:00,43.93,43.99,43.92,43.95,20200.0,21.4178,21.447,21.4129,21.4275,20200.0
2008-07-17 14:00:00,43.95,43.99,43.93,43.98,19400.0,21.4275,21.447,21.4178,21.4422,19400.0
2008-07-17 14:05:00,43.98,43.99,43.91,43.91,15100.0,21.4422,21.447,21.408,21.408,15100.0
2008-07-17 14:10:00,43.91,43.93,43.88,43.93,16000.0,21.408,21.4178,21.3934,21.4178,16000.0
2008-07-17 14:15:00,43.93,43.97,43.91,43.93,21200.0,21.4178,21.4373,21.408,21.4178,21200.0
2008-07-17 14:20:00,43.94,43.99,43.91,43.91,17300.0,21.4227,21.447,21.408,21.408,17300.0
2008-07-17 14:25:00,43.91,43.96,43.88,43.91,20400.0,21.408,21.4324,21.3934,21.408,20400.0
2008-07-17 14:30:00,43.91,43.94,43.88,43.9,25400.0,21.408,21.4227,21.3934,21.4032,25400.0
2008-07-17 14:35:00,43.91,43.92,43.82,43.82,30400.0,21.408,21.4129,21.3642,21.3642,30400.0
2008-07-17 14:40:00,43.83,43.84,43.75,43.75,23700.0,21.369,21.3739,21.33,21.33,23700.0
2008-07-17 14:45:00,43.76,43.83,43.73,43.79,27200.0,21.3349,21.369,21.3203,21.3495,27200.0
2008-07-17 14:50:00,43.8,43.86,43.8,43.8,21600.0,21.3544,21.3837,21.3544,21.3544,21600.0
2008-07-17 14:55:00,43.79,43.84,43.68,43.7,24300.0,21.3495,21.3739,21.2959,21.3057,24300.0
2008-07-17 15:00:00,43.71,43.8,43.71,43.77,35200.0,21.3105,21.3544,21.3105,21.3398,35200.0
2008-07-17 15:05:00,43.76,43.78,43.72,43.72,26000.0,21.3349,21.3447,21.3154,21.3154,26000.0
2008-07-17 15:10:00,43.73,43.77,43.72,43.74,25900.0,21.3203,21.3398,21.3154,21.3252,25900.0
2008-07-17 15:15:00,43.77,43.78,43.73,43.76,31600.0,21.3398,21.3447,21.3203,21.3349,31600.0
2008-07-17 15:20:00,43.77,43.77,43.7,43.71,25800.0,21.3398,21.3398,21.3057,21.3105,25800.0
2008-07-17 15:25:00,43.71,43.78,43.69,43.71,43200.0,21.3105,21.3447,21.3008,21.3105,43200.0
2008-07-17 15:30:00,43.72,43.82,43.71,43.82,53000.0,21.3154,21.3642,21.3105,21.3642,53000.0
2008-07-17 15:35:00,43.83,43.84,43.69,43.72,68000.0,21.369,21.3739,21.3008,21.3154,68000.0
2008-07-17 15:40:00,43.74,43.86,43.69,43.86,70600.0,21.3252,21.3837,21.3008,21.3837,70600.0
2008-07-17 15:45:00,43.85,44.14,43.81,44.13,88000.0,21.3788,21.5202,21.3593,21.5153,88000.0
2008-07-17 15:50:00,44.13,44.23,44.01,44.21,85200.0,21.5153,21.5641,21.4568,21.5543,85200.0
2008-07-17 15:55:00,44.21,44.23,44.14,44.2,92200.0,21.5543,21.5641,21.5202,21.5494,92200.0
2008-07-18 09:30:00,44.17,44.58,44.02,44.55,688400.0,21.5348,21.7347,21.4617,21.7201,688400.0
2008-07-18 09:35:00,44.5,44.65,44.27,44.46,47800.0,21.6957,21.7688,21.5836,21.6762,47800.0
2008-07-18 09:40:00,44.42,44.83,44.42,44.72,46200.0,21.6567,21.8566,21.6567,21.8029,46200.0
2008-07-18 09:45:00,44.72,45.07,44.64,44.75,54500.0,21.8029,21.9736,21.7639,21.8176,54500.0
2008-07-18 09:50:00,44.76,44.95,44.71,44.83,49500.0,21.8224,21.9151,21.7981,21.8566,49500.0
2008-07-18 09:55:00,44.83,44.84,44.66,44.71,31500.0,21.8566,21.8615,21.7737,21.7981,31500.0
2008-07-18 10:00:00,44.69,44.82,44.67,44.69,24100.0,21.7883,21.8517,21.7786,21.7883,24100.0
2008-07-18 10:05:00,44.74,44.84,44.69,44.78,33100.0,21.8127,21.8615,21.7883,21.8322,33100.0
2008-07-18 10:10:00,44.74,44.81,44.59,44.6,20000.0,21.8127,21.8468,21.7396,21.7444,20000.0
2008-07-18 10:15:00,44.59,44.65,44.5,44.53,21400.0,21.7396,21.7688,21.6957,21.7103,21400.0
2008-07-18 10:20:00,44.53,44.53,44.32,44.35,34200.0,21.7103,21.7103,21.6079,21.6226,34200.0
2008-07-18 10:25:00,44.36,44.38,44.22,44.24,35700.0,21.6274,21.6372,21.5592,21.5689,35700.0
2008-07-18 10:30:00,44.26,44.29,44.22,44.29,21900.0,21.5787,21.5933,21.5592,21.5933,21900.0
2008-07-18 10:35:00,44.25,44.37,44.25,44.35,55800.0,21.5738,21.6323,21.5738,21.6226,55800.0
2008-07-18 10:40:00,44.31,44.36,44.3,44.3,25500.0,21.6031,21.6274,21.5982,21.5982,25500.0
2008-07-18 10:45:00,44.31,44.34,44.27,44.28,15800.0,21.6031,21.6177,21.5836,21.5884,15800.0
2008-07-18 10:50:00,44.29,44.35,44.24,44.28,20400.0,21.5933,21.6226,21.5689,21.5884,20400.0
2008-07-18 10:55:00,44.24,44.28,44.21,44.23,15900.0,21.5689,21.5884,21.5543,21.5641,15900.0
2008-07-18 11:00:00,44.26,44.33,44.24,44.31,15100.0,21.5787,21.6128,21.5689,21.6031,15100.0
2008-07-18 11:05:00,44.29,44.3,44.22,44.27,23500.0,21.5933,21.5982,21.5592,21.5836,23500.0
2008-07-18 11:10:00,44.24,44.27,44.09,44.09,22000.0,21.5689,21.5836,21.4958,21.4958,22000.0
2008-07-18 11:15:00,44.08,44.14,44.04,44.04,19200.0,21.4909,21.5202,21.4714,21.4714,19200.0
2008-07-18 11:20:00,44.03,44.05,43.88,43.9,15300.0,21.4665,21.4763,21.3934,21.4032,15300.0
2008-07-18 11:25:00,43.9,43.92,43.8,43.85,33700.0,21.4032,21.4129,21.3544,21.3788,33700.0
2008-07-18 11:30:00,43.85,43.86,43.8,43.86,20500.0,21.3788,21.3837,21.3544,21.3837,20500.0
2008-07-18 11:35:00,43.85,43.89,43.8,43.88,12800.0,21.3788,21.3983,21.3544,21.3934,12800.0
2008-07-18 11:40:00,43.85,43.91,43.85,43.87,14400.0,21.3788,21.408,21.3788,21.3885,14400.0
2008-07-18 11:45:00,43.88,43.91,43.86,43.89,14300.0,21.3934,21.408,21.3837,21.3983,14300.0
2008-07-18 11:50:00,43.88,43.9,43.85,43.85,16700.0,21.3934,21.4032,21.3788,21.3788,16700.0
2008-07-18 11:55:00,43.84,43.9,43.81,43.85,23000.0,21.3739,21.4032,21.3593,21.3788,23000.0
2008-07-18 12:00:00,43.86,43.94,43.86,43.93,8600.0,21.3837,21.4227,21.3837,21.4178,8600.0
2008-07-18 12:05:00,43.93,43.97,43.92,43.97,8000.0,21.4178,21.4373,21.4129,21.4373,8000.0
2008-07-18 12:10:00,43.97,44.04,43.97,43.98,13300.0,21.4373,21.4714,21.4373,21.4422,13300.0
2008-07-18 12:15:00,43.96,43.96,43.9,43.9,15600.0,21.4324,21.4324,21.4032,21.4032,15600.0
2008-07-18 12:20:00,43.9,43.9,43.83,43.85,16200.0,21.4032,21.4032,21.369,21.3788,16200.0
2008-07-18 12:25:00,43.84,43.88,43.82,43.88,9400.0,21.3739,21.3934,21.3642,21.3934,9400.0
2008-07-18 12:30:00,43.85,43.92,43.83,43.91,15400.0,21.3788,21.4129,21.369,21.408,15400.0
2008-07-18 12:35:00,43.92,43.94,43.86,43.87,10200.0,21.4129,21.4227,21.3837,21.3885,10200.0
2008-07-18 12:40:00,43.87,43.9,43.83,43.9,9300.0,21.3885,21.4032,21.369,21.4032,9300.0
2008-07-18 12:45:00,43.88,43.89,43.85,43.88,11400.0,21.3934,21.3983,21.3788,21.3934,11400.0
2008-07-18 12:50:00,43.88,43.89,43.84,43.85,10100.0,21.3934,21.3983,21.3739,21.3788,10100.0
2008-07-18 12:55:00,43.84,43.86,43.81,43.83,14500.0,21.3739,21.3837,21.3593,21.369,14500.0
2008-07-18 13:00:00,43.84,43.86,43.8,43.84,21500.0,21.3739,21.3837,21.3544,21.3739,21500.0
2008-07-18 13:05:00,43.84,43.85,43.77,43.79,7800.0,21.3739,21.3788,21.3398,21.3495,7800.0
2008-07-18 13:10:00,43.8,43.83,43.77,43.78,10400.0,21.3544,21.369,21.3398,21.3447,10400.0
2008-07-18 13:15:00,43.79,43.81,43.77,43.77,11200.0,21.3495,21.3593,21.3398,21.3398,11200.0
2008-07-18 13:20:00,43.77,43.79,43.76,43.77,10300.0,21.3398,21.3495,21.3349,21.3398,10300.0
2008-07-18 13:25:00,43.76,43.88,43.75,43.82,20300.0,21.3349,21.3934,21.33,21.3642,20300.0
2008-07-18 13:30:00,43.83,43.98,43.83,43.97,25000.0,21.369,21.4422,21.369,21.4373,25000.0
2008-07-18 13:35:00,43.98,44.02,43.96,43.99,17700.0,21.4422,21.4617,21.4324,21.447,17700.0
2008-07-18 13:40:00,43.99,44.0,43.91,43.93,17600.0,21.447,21.4519,21.408,21.4178,17600.0
2008-07-18 13:45:00,43.93,43.96,43.89,43.89,9100.0,21.4178,21.4324,21.3983,21.3983,9100.0
2008-07-18 13:50:00,43.89,43.96,43.86,43.96,11300.0,21.3983,21.4324,21.3837,21.4324,11300.0
2008-07-18 13:55:00,43.96,43.98,43.95,43.98,9800.0,21.4324,21.4422,21.4275,21.4422,9800.0
2008-07-18 14:00:00,43.99,44.05,43.99,44.05,30300.0,21.447,21.4763,21.447,21.4763,30300.0
2008-07-18 14:05:00,44.03,44.1,44.03,44.09,30800.0,21.4665,21.5007,21.4665,21.4958,30800.0
2008-07-18 14:10:00,44.09,44.16,44.08,44.15,35100.0,21.4958,21.5299,21.4909,21.525,35100.0
2008-07-18 14:15:00,44.16,44.17,44.13,44.15,28000.0,21.5299,21.5348,21.5153,21.525,28000.0
2008-07-18 14:20:00,44.16,44.24,44.16,44.19,52800.0,21.5299,21.5689,21.5299,21.5445,52800.0
2008-07-18 14:25:00,44.19,44.28,44.18,44.27,22800.0,21.5445,21.5884,21.5397,21.5836,22800.0
2008-07-18 14:30:00,44.27,44.27,44.18,44.22,24300.0,21.5836,21.5836,21.5397,21.5592,24300.0
2008-07-18 14:35:00,44.21,44.25,44.18,44.22,31300.0,21.5543,21.5738,21.5397,21.5592,31300.0
2008-07-18 14:40:00,44.23,44.25,44.2,44.23,12400.0,21.5641,21.5738,21.5494,21.5641,12400.0
2008-07-18 14:45:00,44.22,44.33,44.22,44.28,21400.0,21.5592,21.6128,21.5592,21.5884,21400.0
2008-07-18 14:50:00,44.29,44.29,44.09,44.1,43100.0,21.5933,21.5933,21.4958,21.5007,43100.0
2008-07-18 14:55:00,44.1,44.19,44.09,44.19,10200.0,21.5007,21.5445,21.4958,21.5445,10200.0
2008-07-18 15:00:00,44.19,44.29,44.18,44.29,20400.0,21.5445,21.5933,21.5397,21.5933,20400.0
2008-07-18 15:05:00,44.3,44.31,44.26,44.3,27300.0,21.5982,21.6031,21.5787,21.5982,27300.0
2008-07-18 15:10:00,44.29,44.31,44.27,44.3,24900.0,21.5933,21.6031,21.5836,21.5982,24900.0
2008-07-18 15:15:00,44.3,44.31,44.26,44.27,28600.0,21.5982,21.6031,21.5787,21.5836,28600.0
2008-07-18 15:20:00,44.27,44.28,44.23,44.24,22300.0,21.5836,21.5884,21.5641,21.5689,22300.0
2008-07-18 15:25:00,44.24,44.28,44.18,44.28,30500.0,21.5689,21.5884,21.5397,21.5884,30500.0
2008-07-18 15:30:00,44.27,44.32,44.27,44.32,32600.0,21.5836,21.6079,21.5836,21.6079,32600.0
2008-07-18 15:35:00,44.31,44.33,44.28,44.32,34600.0,21.6031,21.6128,21.5884,21.6079,34600.0
2008-07-18 15:40:00,44.33,44.37,44.29,44.36,52000.0,21.6128,21.6323,21.5933,21.6274,52000.0
2008-07-18 15:45:00,44.35,44.42,44.34,44.39,45400.0,21.6226,21.6567,21.6177,21.6421,45400.0
2008-07-18 15:50:00,44.39,44.41,44.35,44.41,71200.0,21.6421,21.6518,21.6226,21.6518,71200.0
2008-07-18 15:55:00,44.41,44.47,44.39,44.4,75000.0,21.6518,21.6811,21.6421,21.6469,75000.0
2008-07-21 09:30:00,44.56,44.56,43.7,44.35,38100.0,21.7249,21.7249,21.3057,21.6226,38100.0
2008-07-21 09:35:00,44.35,44.41,44.25,44.38,32400.0,21.6226,21.6518,21.5738,21.6372,32400.0
2008-07-21 09:40:00,44.41,44.47,44.09,44.38,36900.0,21.6518,21.6811,21.4958,21.6372,36900.0
2008-07-21 09:45:00,44.37,44.65,44.35,44.59,41600.0,21.6323,21.7688,21.6226,21.7396,41600.0
2008-07-21 09:50:00,44.58,44.72,44.5,44.56,38700.0,21.7347,21.8029,21.6957,21.7249,38700.0
2008-07-21 09:55:00,44.57,44.57,44.43,44.57,32200.0,21.7298,21.7298,21.6616,21.7298,32200.0
2008-07-21 10:00:00,44.55,44.57,44.19,44.28,51800.0,21.7201,21.7298,21.5445,21.5884,51800.0
2008-07-21 10:05:00,44.32,44.59,44.3,44.53,30000.0,21.6079,21.7396,21.5982,21.7103,30000.0
2008-07-21 10:10:00,44.54,44.56,44.36,44.39,15900.0,21.7152,21.7249,21.6274,21.6421,15900.0
2008-07-21 10:15:00,44.39,44.56,44.38,44.56,27000.0,21.6421,21.7249,21.6372,21.7249,27000.0
2008-07-21 10:20:00,44.6,44.62,44.51,44.58,27300.0,21.7444,21.7542,21.7006,21.7347,27300.0
2008-07-21 10:25:00,44.58,44.6,44.48,44.49,23300.0,21.7347,21.7444,21.6859,21.6908,23300.0
2008-07-21 10:30:00,44.5,44.6,44.48,44.53,27900.0,21.6957,21.7444,21.6859,21.7103,27900.0
2008-07-21 10:35:00,44.53,44.59,44.49,44.59,25500.0,21.7103,21.7396,21.6908,21.7396,25500.0
2008-07-21 10:40:00,44.61,44.61,44.53,44.54,19800.0,21.7493,21.7493,21.7103,21.7152,19800.0
2008-07-21 10:45:00,44.55,44.55,44.47,44.52,19000.0,21.7201,21.7201,21.6811,21.7054,19000.0
2008-07-21 10:50:00,44.52,44.57,44.48,44.55,19700.0,21.7054,21.7298,21.6859,21.7201,19700.0
2008-07-21 10:55:00,44.53,44.56,44.51,44.53,12800.0,21.7103,21.7249,21.7006,21.7103,12800.0
2008-07-21 11:00:00,44.54,44.61,44.53,44.59,21400.0,21.7152,21.7493,21.7103,21.7396,21400.0
2008-07-21 11:05:00,44.6,44.6,44.52,44.57,7900.0,21.7444,21.7444,21.7054,21.7298,7900.0
2008-07-21 11:10:00,44.57,44.57,44.47,44.53,14100.0,21.7298,21.7298,21.6811,21.7103,14100.0
2008-07-21 11:15:00,44.55,44.6,44.49,44.52,17000.0,21.7201,21.7444,21.6908,21.7054,17000.0
2008-07-21 11:20:00,44.51,44.6,44.5,44.56,12500.0,21.7006,21.7444,21.6957,21.7249,12500.0
2008-07-21 11:25:00,44.58,44.58,44.54,44.56,6500.0,21.7347,21.7347,21.7152,21.7249,6500.0
2008-07-21 11:30:00,44.56,44.62,44.55,44.58,11700.0,21.7249,21.7542,21.7201,21.7347,11700.0
2008-07-21 11:35:00,44.58,44.61,44.54,44.61,16400.0,21.7347,21.7493,21.7152,21.7493,16400.0
2008-07-21 11:40:00,44.61,44.61,44.54,44.6,12700.0,21.7493,21.7493,21.7152,21.7444,12700.0
2008-07-21 11:45:00,44.61,44.61,44.54,44.58,23200.0,21.7493,21.7493,21.7152,21.7347,23200.0
2008-07-21 11:50:00,44.58,44.63,44.57,44.63,8700.0,21.7347,21.7591,21.7298,21.7591,8700.0
2008-07-21 11:55:00,44.63,44.68,44.59,44.6,16200.0,21.7591,21.7834,21.7396,21.7444,16200.0
2008-07-21 12:00:00,44.61,44.63,44.53,44.55,12700.0,21.7493,21.7591,21.7103,21.7201,12700.0
2008-07-21 12:05:00,44.54,44.59,44.51,44.53,9800.0,21.7152,21.7396,21.7006,21.7103,9800.0
2008-07-21 12:10:00,44.54,44.71,44.54,44.69,14600.0,21.7152,21.7981,21.7152,21.7883,14600.0
2008-07-21 12:15:00,44.69,44.71,44.67,44.7,10800.0,21.7883,21.7981,21.7786,21.7932,10800.0
2008-07-21 12:20:00,44.7,44.72,44.62,44.68,23000.0,21.7932,21.8029,21.7542,21.7834,23000.0
2008-07-21 12:25:00,44.67,44.74,44.65,44.71,21200.0,21.7786,21.8127,21.7688,21.7981,21200.0
2008-07-21 12:30:00,44.74,44.74,44.68,44.68,14700.0,21.8127,21.8127,21.7834,21.7834,14700.0
2008-07-21 12:35:00,44.7,44.78,44.7,44.77,8600.0,21.7932,21.8322,21.7932,21.8273,8600.0
2008-07-21 12:40:00,44.78,44.79,44.7,44.75,18700.0,21.8322,21.8371,21.7932,21.8176,18700.0
2008-07-21 12:45:00,44.76,44.82,44.75,44.79,8300.0,21.8224,21.8517,21.8176,21.8371,8300.0
2008-07-21 12:50:00,44.79,44.82,44.79,44.8,3200.0,21.8371,21.8517,21.8371,21.842,3200.0
2008-07-21 12:55:00,44.8,44.84,44.78,44.84,16400.0,21.842,21.8615,21.8322,21.8615,16400.0
2008-07-21 13:00:00,44.83,44.87,44.8,44.81,7800.0,21.8566,21.8761,21.842,21.8468,7800.0
2008-07-21 13:05:00,44.81,44.86,44.8,44.86,11300.0,21.8468,21.8712,21.842,21.8712,11300.0
2008-07-21 13:10:00,44.86,44.89,44.85,44.85,17300.0,21.8712,21.8858,21.8663,21.8663,17300.0
2008-07-21 13:15:00,44.86,44.96,44.86,44.89,26000.0,21.8712,21.92,21.8712,21.8858,26000.0
2008-07-21 13:20:00,44.9,44.9,44.88,44.88,6500.0,21.8907,21.8907,21.881,21.881,6500.0
2008-07-21 13:25:00,44.89,44.9,44.87,44.9,9100.0,21.8858,21.8907,21.8761,21.8907,9100.0
2008-07-21 13:30:00,44.89,44.93,44.88,44.93,14600.0,21.8858,21.9053,21.881,21.9053,14600.0
2008-07-21 13:35:00,44.93,44.97,44.93,44.95,12700.0,21.9053,21.9248,21.9053,21.9151,12700.0
2008-07-21 13:40:00,44.94,44.96,44.92,44.93,11100.0,21.9102,21.92,21.9005,21.9053,11100.0
2008-07-21 13:45:00,44.93,44.94,44.89,44.89,8800.0,21.9053,21.9102,21.8858,21.8858,8800.0
2008-07-21 13:50:00,44.89,44.89,44.79,44.86,35000.0,21.8858,21.8858,21.8371,21.8712,35000.0
2008-07-21 13:55:00,44.86,44.87,44.8,44.8,10600.0,21.8712,21.8761,21.842,21.842,10600.0
2008-07-21 14:00:00,44.79,44.79,44.69,44.7,17600.0,21.8371,21.8371,21.7883,21.7932,17600.0
2008-07-21 14:05:00,44.71,44.8,44.7,44.79,13600.0,21.7981,21.842,21.7932,21.8371,13600.0
2008-07-21 14:10:00,44.79,44.86,44.78,44.79,32800.0,21.8371,21.8712,21.8322,21.8371,32800.0
2008-07-21 14:15:00,44.79,44.79,44.7,44.77,13300.0,21.8371,21.8371,21.7932,21.8273,13300.0
2008-07-21 14:20:00,44.77,44.78,44.74,44.77,15500.0,21.8273,21.8322,21.8127,21.8273,15500.0
2008-07-21 14:25:00,44.77,44.83,44.73,44.77,31400.0,21.8273,21.8566,21.8078,21.8273,31400.0
2008-07-21 14:30:00,44.77,44.81,44.76,44.81,12600.0,21.8273,21.8468,21.8224,21.8468,12600.0
2008-07-21 14:35:00,44.8,44.81,44.7,44.7,26800.0,21.842,21.8468,21.7932,21.7932,26800.0
2008-07-21 14:40:00,44.7,44.73,44.67,44.72,12000.0,21.7932,21.8078,21.7786,21.8029,12000.0
2008-07-21 14:45:00,44.73,44.76,44.72,44.72,14900.0,21.8078,21.8224,21.8029,21.8029,14900.0
2008-07-21 14:50:00,44.72,44.76,44.67,44.75,15800.0,21.8029,21.8224,21.7786,21.8176,15800.0
2008-07-21 14:55:00,44.75,44.75,44.73,44.75,11700.0,21.8176,21.8176,21.8078,21.8176,11700.0
2008-07-21 15:00:00,44.73,44.76,44.69,44.7,16700.0,21.8078,21.8224,21.7883,21.7932,16700.0
2008-07-21 15:05:00,44.69,44.78,44.65,44.78,32100.0,21.7883,21.8322,21.7688,21.8322,32100.0
2008-07-21 15:10:00,44.76,44.79,44.73,44.74,17600.0,21.8224,21.8371,21.8078,21.8127,17600.0
2008-07-21 15:15:00,44.73,44.77,44.73,44.77,25100.0,21.8078,21.8273,21.8078,21.8273,25100.0
2008-07-21 15:20:00,44.77,44.8,44.72,44.78,30700.0,21.8273,21.842,21.8029,21.8322,30700.0
2008-07-21 15:25:00,44.77,44.79,44.74,44.79,23500.0,21.8273,21.8371,21.8127,21.8371,23500.0
2008-07-21 15:30:00,44.78,44.78,44.74,44.75,26800.0,21.8322,21.8322,21.8127,21.8176,26800.0
2008-07-21 15:35:00,44.75,44.81,44.73,44.73,64200.0,21.8176,21.8468,21.8078,21.8078,64200.0
2008-07-21 15:40:00,44.73,44.76,44.63,44.65,50400.0,21.8078,21.8224,21.7591,21.7688,50400.0
2008-07-21 15:45:00,44.66,44.73,44.65,44.65,42100.0,21.7737,21.8078,21.7688,21.7688,42100.0
2008-07-21 15:50:00,44.66,44.73,44.66,44.71,48800.0,21.7737,21.8078,21.7737,21.7981,48800.0
2008-07-21 15:55:00,44.71,44.79,44.69,44.76,67300.0,21.7981,21.8371,21.7883,21.8224,67300.0
2008-07-22 09:30:00,44.61,44.99,44.6,44.97,91000.0,21.7493,21.9346,21.7444,21.9248,91000.0
2008-07-22 09:35:00,44.97,45.23,44.92,45.23,40200.0,21.9248,22.0516,21.9005,22.0516,40200.0
2008-07-22 09:40:00,45.2,45.49,45.2,45.47,46200.0,22.037,22.1784,22.037,22.1686,46200.0
2008-07-22 09:45:00,45.49,45.55,45.45,45.48,43500.0,22.1784,22.2076,22.1589,22.1735,43500.0
2008-07-22 09:50:00,45.51,45.51,45.4,45.49,35300.0,22.1881,22.1881,22.1345,22.1784,35300.0
2008-07-22 09:55:00,45.49,45.55,45.43,45.47,35200.0,22.1784,22.2076,22.1491,22.1686,35200.0
2008-07-22 10:00:00,45.49,45.49,45.29,45.39,46000.0,22.1784,22.1784,22.0808,22.1296,46000.0
2008-07-22 10:05:00,45.37,45.38,45.2,45.37,46100.0,22.1199,22.1247,22.037,22.1199,46100.0
2008-07-22 10:10:00,45.39,45.41,45.28,45.28,24200.0,22.1296,22.1394,22.076,22.076,24200.0
2008-07-22 10:15:00,45.3,45.39,45.24,45.24,36500.0,22.0857,22.1296,22.0565,22.0565,36500.0
2008-07-22 10:20:00,45.24,45.31,45.17,45.2,39100.0,22.0565,22.0906,22.0223,22.037,39100.0
2008-07-22 10:25:00,45.19,45.34,45.15,45.33,38200.0,22.0321,22.1052,22.0126,22.1003,38200.0
2008-07-22 10:30:00,45.32,45.47,45.26,45.47,39300.0,22.0955,22.1686,22.0662,22.1686,39300.0
2008-07-22 10:35:00,45.47,45.49,45.39,45.41,15800.0,22.1686,22.1784,22.1296,22.1394,15800.0
2008-07-22 10:40:00,45.39,45.43,45.35,45.36,40100.0,22.1296,22.1491,22.1101,22.115,40100.0
2008-07-22 10:45:00,45.36,45.37,45.3,45.3,30400.0,22.115,22.1199,22.0857,22.0857,30400.0
2008-07-22 10:50:00,45.31,45.37,45.26,45.34,32200.0,22.0906,22.1199,22.0662,22.1052,32200.0
2008-07-22 10:55:00,45.34,45.35,45.22,45.24,34400.0,22.1052,22.1101,22.0467,22.0565,34400.0
2008-07-22 11:00:00,45.23,45.34,45.22,45.32,50300.0,22.0516,22.1052,22.0467,22.0955,50300.0
2008-07-22 11:05:00,45.32,45.34,45.21,45.25,33200.0,22.0955,22.1052,22.0418,22.0613,33200.0
2008-07-22 11:10:00,45.26,45.29,45.21,45.24,25200.0,22.0662,22.0808,22.0418,22.0565,25200.0
2008-07-22 11:15:00,45.24,45.26,45.06,45.12,22100.0,22.0565,22.0662,21.9687,21.998,22100.0
2008-07-22 11:20:00,45.12,45.12,44.94,44.96,37900.0,21.998,21.998,21.9102,21.92,37900.0
2008-07-22 11:25:00,44.95,45.02,44.94,44.99,27000.0,21.9151,21.9492,21.9102,21.9346,27000.0
2008-07-22 11:30:00,44.97,45.0,44.94,44.98,16700.0,21.9248,21.9395,21.9102,21.9297,16700.0
2008-07-22 11:35:00,44.96,44.97,44.86,44.86,19400.0,21.92,21.9248,21.8712,21.8712,19400.0
2008-07-22 11:40:00,44.86,44.89,44.85,44.86,17700.0,21.8712,21.8858,21.8663,21.8712,17700.0
2008-07-22 11:45:00,44.87,44.87,44.83,44.85,18100.0,21.8761,21.8761,21.8566,21.8663,18100.0
2008-07-22 11:50:00,44.87,44.87,44.81,44.82,21600.0,21.8761,21.8761,21.8468,21.8517,21600.0
2008-07-22 11:55:00,44.84,44.94,44.82,44.92,21000.0,21.8615,21.9102,21.8517,21.9005,21000.0
2008-07-22 12:00:00,44.9,44.92,44.86,44.88,17700.0,21.8907,21.9005,21.8712,21.881,17700.0
2008-07-22 12:05:00,44.88,44.89,44.86,44.88,8500.0,21.881,21.8858,21.8712,21.881,8500.0
2008-07-22 12:10:00,44.87,44.94,44.87,44.91,11100.0,21.8761,21.9102,21.8761,21.8956,11100.0
2008-07-22 12:15:00,44.91,44.92,44.83,44.84,11200.0,21.8956,21.9005,21.8566,21.8615,11200.0
2008-07-22 12:20:00,44.83,44.88,44.81,44.85,16100.0,21.8566,21.881,21.8468,21.8663,16100.0
2008-07-22 12:25:00,44.87,44.89,44.76,44.8,10900.0,21.8761,21.8858,21.8224,21.842,10900.0
2008-07-22 12:30:00,44.8,44.81,44.78,44.81,4100.0,21.842,21.8468,21.8322,21.8468,4100.0
2008-07-22 12:35:00,44.8,44.81,44.78,44.79,13500.0,21.842,21.8468,21.8322,21.8371,13500.0
2008-07-22 12:40:00,44.79,44.81,44.72,44.77,20700.0,21.8371,21.8468,21.8029,21.8273,20700.0
2008-07-22 12:45:00,44.78,44.83,44.72,44.81,21500.0,21.8322,21.8566,21.8029,21.8468,21500.0
2008-07-22 12:50:00,44.83,44.84,44.75,44.82,13900.0,21.8566,21.8615,21.8176,21.8517,13900.0
2008-07-22 12:55:00,44.84,44.89,44.83,44.85,9500.0,21.8615,21.8858,21.8566,21.8663,9500.0
2008-07-22 13:00:00,44.87,44.88,44.85,44.85,9400.0,21.8761,21.881,21.8663,21.8663,9400.0
2008-07-22 13:05:00,44.85,44.87,44.84,44.85,6800.0,21.8663,21.8761,21.8615,21.8663,6800.0
2008-07-22 13:10:00,44.86,44.89,44.86,44.89,5200.0,21.8712,21.8858,21.8712,21.8858,5200.0
2008-07-22 13:15:00,44.87,44.98,44.87,44.92,18700.0,21.8761,21.9297,21.8761,21.9005,18700.0
2008-07-22 13:20:00,44.91,44.91,44.84,44.86,11400.0,21.8956,21.8956,21.8615,21.8712,11400.0
2008-07-22 13:25:00,44.86,44.88,44.82,44.86,10000.0,21.8712,21.881,21.8517,21.8712,10000.0
2008-07-22 13:30:00,44.88,44.9,44.79,44.81,13600.0,21.881,21.8907,21.8371,21.8468,13600.0
2008-07-22 13:35:00,44.82,44.9,44.81,44.81,17500.0,21.8517,21.8907,21.8468,21.8468,17500.0
2008-07-22 13:40:00,44.81,44.91,44.78,44.89,13500.0,21.8468,21.8956,21.8322,21.8858,13500.0
2008-07-22 13:45:00,44.9,44.93,44.89,44.91,10900.0,21.8907,21.9053,21.8858,21.8956,10900.0
2008-07-22 13:50:00,44.89,44.91,44.88,44.88,8700.0,21.8858,21.8956,21.881,21.881,8700.0
2008-07-22 13:55:00,44.88,44.92,44.88,44.88,9400.0,21.881,21.9005,21.881,21.881,9400.0
2008-07-22 14:00:00,44.9,44.9,44.82,44.84,21500.0,21.8907,21.8907,21.8517,21.8615,21500.0
2008-07-22 14:05:00,44.85,44.86,44.78,44.8,15900.0,21.8663,21.8712,21.8322,21.842,15900.0
2008-07-22 14:10:00,44.81,44.81,44.68,44.71,16900.0,21.8468,21.8468,21.7834,21.7981,16900.0
2008-07-22 14:15:00,44.71,44.87,44.7,44.86,18700.0,21.7981,21.8761,21.7932,21.8712,18700.0
2008-07-22 14:20:00,44.86,44.86,44.77,44.77,18100.0,21.8712,21.8712,21.8273,21.8273,18100.0
2008-07-22 14:25:00,44.76,44.82,44.75,44.79,27100.0,21.8224,21.8517,21.8176,21.8371,27100.0
2008-07-22 14:30:00,44.81,44.92,44.8,44.91,16900.0,21.8468,21.9005,21.842,21.8956,16900.0
2008-07-22 14:35:00,44.92,44.92,44.81,44.88,24500.0,21.9005,21.9005,21.8468,21.881,24500.0
2008-07-22 14:40:00,44.89,44.93,44.81,44.92,23000.0,21.8858,21.9053,21.8468,21.9005,23000.0
2008-07-22 14:45:00,44.91,44.95,44.86,44.87,23200.0,21.8956,21.9151,21.8712,21.8761,23200.0
2008-07-22 14:50:00,44.88,44.88,44.8,44.8,15400.0,21.881,21.881,21.842,21.842,15400.0
2008-07-22 14:55:00,44.8,44.86,44.76,44.77,17300.0,21.842,21.8712,21.8224,21.8273,17300.0
2008-07-22 15:00:00,44.77,44.83,44.72,44.74,28000.0,21.8273,21.8566,21.8029,21.8127,28000.0
2008-07-22 15:05:00,44.73,44.77,44.72,44.75,29400.0,21.8078,21.8273,21.8029,21.8176,29400.0
2008-07-22 15:10:00,44.75,44.75,44.66,44.66,26900.0,21.8176,21.8176,21.7737,21.7737,26900.0
2008-07-22 15:15:00,44.66,44.7,44.64,44.64,33200.0,21.7737,21.7932,21.7639,21.7639,33200.0
2008-07-22 15:20:00,44.65,44.65,44.57,44.59,38100.0,21.7688,21.7688,21.7298,21.7396,38100.0
2008-07-22 15:25:00,44.59,44.65,44.58,44.61,47600.0,21.7396,21.7688,21.7347,21.7493,47600.0
2008-07-22 15:30:00,44.6,44.65,44.6,44.6,45400.0,21.7444,21.7688,21.7444,21.7444,45400.0
2008-07-22 15:35:00,44.6,44.62,44.56,44.58,50900.0,21.7444,21.7542,21.7249,21.7347,50900.0
2008-07-22 15:40:00,44.57,44.65,44.56,44.57,105000.0,21.7298,21.7688,21.7249,21.7298,105000.0
2008-07-22 15:45:00,44.57,44.61,44.55,44.6,77200.0,21.7298,21.7493,21.7201,21.7444,77200.0
2008-07-22 15:50:00,44.6,44.65,44.57,44.62,74700.0,21.7444,21.7688,21.7298,21.7542,74700.0
2008-07-22 15:55:00,44.62,44.68,44.57,44.58,171100.0,21.7542,21.7834,21.7298,21.7347,171100.0
2008-07-23 09:30:00,44.55,44.72,44.31,44.36,22100.0,21.7201,21.8029,21.6031,21.6274,22100.0
2008-07-23 09:35:00,44.32,44.32,44.03,44.12,21400.0,21.6079,21.6079,21.4665,21.5104,21400.0
2008-07-23 09:40:00,44.16,44.23,44.02,44.02,27400.0,21.5299,21.5641,21.4617,21.4617,27400.0
2008-07-23 09:45:00,44.02,44.29,44.02,44.21,35800.0,21.4617,21.5933,21.4617,21.5543,35800.0
2008-07-23 09:50:00,44.22,44.26,44.16,44.23,22200.0,21.5592,21.5787,21.5299,21.5641,22200.0
2008-07-23 09:55:00,44.24,44.29,44.07,44.09,28900.0,21.5689,21.5933,21.486,21.4958,28900.0
2008-07-23 10:00:00,44.08,44.1,43.88,43.89,42600.0,21.4909,21.5007,21.3934,21.3983,42600.0
2008-07-23 10:05:00,43.88,43.91,43.73,43.78,45600.0,21.3934,21.408,21.3203,21.3447,45600.0
2008-07-23 10:10:00,43.79,43.81,43.7,43.79,37900.0,21.3495,21.3593,21.3057,21.3495,37900.0
2008-07-23 10:15:00,43.77,43.88,43.75,43.78,46300.0,21.3398,21.3934,21.33,21.3447,46300.0
2008-07-23 10:20:00,43.79,43.91,43.79,43.9,24700.0,21.3495,21.408,21.3495,21.4032,24700.0
2008-07-23 10:25:00,43.89,43.9,43.8,43.83,26800.0,21.3983,21.4032,21.3544,21.369,26800.0
2008-07-23 10:30:00,43.83,43.9,43.81,43.85,36400.0,21.369,21.4032,21.3593,21.3788,36400.0
2008-07-23 10:35:00,43.84,43.88,43.62,43.68,70800.0,21.3739,21.3934,21.2666,21.2959,70800.0
2008-07-23 10:40:00,43.66,43.68,43.56,43.65,39200.0,21.2862,21.2959,21.2374,21.2813,39200.0
2008-07-23 10:45:00,43.65,43.72,43.62,43.71,26800.0,21.2813,21.3154,21.2666,21.3105,26800.0
2008-07-23 10:50:00,43.68,43.93,43.68,43.93,25600.0,21.2959,21.4178,21.2959,21.4178,25600.0
2008-07-23 10:55:00,43.92,44.09,43.89,44.08,29500.0,21.4129,21.4958,21.3983,21.4909,29500.0
2008-07-23 11:00:00,44.05,44.34,44.05,44.29,42700.0,21.4763,21.6177,21.4763,21.5933,42700.0
2008-07-23 11:05:00,44.28,44.39,44.22,44.27,23900.0,21.5884,21.6421,21.5592,21.5836,23900.0
2008-07-23 11:10:00,44.26,44.26,44.15,44.18,17300.0,21.5787,21.5787,21.525,21.5397,17300.0
2008-07-23 11:15:00,44.18,44.23,44.1,44.23,12100.0,21.5397,21.5641,21.5007,21.5641,12100.0
2008-07-23 11:20:00,44.22,44.25,44.16,44.19,25300.0,21.5592,21.5738,21.5299,21.5445,25300.0
2008-07-23 11:25:00,44.22,44.23,44.13,44.16,19500.0,21.5592,21.5641,21.5153,21.5299,19500.0
2008-07-23 11:30:00,44.17,44.17,44.09,44.13,16400.0,21.5348,21.5348,21.4958,21.5153,16400.0
2008-07-23 11:35:00,44.14,44.15,44.07,44.09,30900.0,21.5202,21.525,21.486,21.4958,30900.0
2008-07-23 11:40:00,44.13,44.17,44.09,44.15,29100.0,21.5153,21.5348,21.4958,21.525,29100.0
2008-07-23 11:45:00,44.14,44.14,44.05,44.11,19500.0,21.5202,21.5202,21.4763,21.5055,19500.0
2008-07-23 11:50:00,44.11,44.13,44.05,44.06,27000.0,21.5055,21.5153,21.4763,21.4812,27000.0
2008-07-23 11:55:00,44.08,44.08,44.04,44.06,33500.0,21.4909,21.4909,21.4714,21.4812,33500.0
2008-07-23 12:00:00,44.05,44.06,43.99,44.04,24900.0,21.4763,21.4812,21.447,21.4714,24900.0
2008-07-23 12:05:00,44.04,44.04,43.83,43.85,42500.0,21.4714,21.4714,21.369,21.3788,42500.0
2008-07-23 12:10:00,43.85,43.88,43.78,43.84,59800.0,21.3788,21.3934,21.3447,21.3739,59800.0
2008-07-23 12:15:00,43.85,43.91,43.82,43.82,82800.0,21.3788,21.408,21.3642,21.3642,82800.0
2008-07-23 12:20:00,43.83,43.86,43.82,43.85,55500.0,21.369,21.3837,21.3642,21.3788,55500.0
2008-07-23 12:25:00,43.85,43.87,43.81,43.87,40300.0,21.3788,21.3885,21.3593,21.3885,40300.0
2008-07-23 12:30:00,43.87,43.93,43.87,43.87,52200.0,21.3885,21.4178,21.3885,21.3885,52200.0
2008-07-23 12:35:00,43.88,43.9,43.84,43.85,24900.0,21.3934,21.4032,21.3739,21.3788,24900.0
2008-07-23 12:40:00,43.85,43.86,43.74,43.75,43400.0,21.3788,21.3837,21.3252,21.33,43400.0
2008-07-23 12:45:00,43.72,43.82,43.66,43.68,57400.0,21.3154,21.3642,21.2862,21.2959,57400.0
2008-07-23 12:50:00,43.67,43.68,43.62,43.65,44000.0,21.291,21.2959,21.2666,21.2813,44000.0
2008-07-23 12:55:00,43.64,43.65,43.55,43.55,37100.0,21.2764,21.2813,21.2325,21.2325,37100.0
2008-07-23 13:00:00,43.57,43.61,43.54,43.61,26300.0,21.2423,21.2618,21.2276,21.2618,26300.0
2008-07-23 13:05:00,43.61,43.7,43.61,43.7,22500.0,21.2618,21.3057,21.2618,21.3057,22500.0
2008-07-23 13:10:00,43.7,43.74,43.65,43.66,25700.0,21.3057,21.3252,21.2813,21.2862,25700.0
2008-07-23 13:15:00,43.66,43.66,43.6,43.62,25600.0,21.2862,21.2862,21.2569,21.2666,25600.0
2008-07-23 13:20:00,43.62,43.69,43.62,43.64,20400.0,21.2666,21.3008,21.2666,21.2764,20400.0
2008-07-23 13:25:00,43.66,43.67,43.61,43.66,10200.0,21.2862,21.291,21.2618,21.2862,10200.0
2008-07-23 13:30:00,43.65,43.66,43.6,43.65,13400.0,21.2813,21.2862,21.2569,21.2813,13400.0
2008-07-23 13:35:00,43.66,43.7,43.65,43.65,8300.0,21.2862,21.3057,21.2813,21.2813,8300.0
2008-07-23 13:40:00,43.65,43.7,43.6,43.62,38500.0,21.2813,21.3057,21.2569,21.2666,38500.0
2008-07-23 13:45:00,43.64,43.71,43.6,43.68,19300.0,21.2764,21.3105,21.2569,21.2959,19300.0
2008-07-23 13:50:00,43.67,43.73,43.57,43.57,30400.0,21.291,21.3203,21.2423,21.2423,30400.0
2008-07-23 13:55:00,43.57,43.57,43.5,43.56,53700.0,21.2423,21.2423,21.2081,21.2374,53700.0
2008-07-23 14:00:00,43.56,43.62,43.51,43.62,48600.0,21.2374,21.2666,21.213,21.2666,48600.0
2008-07-23 14:05:00,43.62,43.65,43.56,43.64,36200.0,21.2666,21.2813,21.2374,21.2764,36200.0
2008-07-23 14:10:00,43.61,43.66,43.6,43.62,29700.0,21.2618,21.2862,21.2569,21.2666,29700.0
2008-07-23 14:15:00,43.6,43.63,43.54,43.54,22800.0,21.2569,21.2715,21.2276,21.2276,22800.0
2008-07-23 14:20:00,43.56,43.6,43.54,43.6,25900.0,21.2374,21.2569,21.2276,21.2569,25900.0
2008-07-23 14:25:00,43.6,43.61,43.56,43.59,36100.0,21.2569,21.2618,21.2374,21.252,36100.0
2008-07-23 14:30:00,43.59,43.67,43.59,43.63,44600.0,21.252,21.291,21.252,21.2715,44600.0
2008-07-23 14:35:00,43.63,43.65,43.55,43.55,27700.0,21.2715,21.2813,21.2325,21.2325,27700.0
2008-07-23 14:40:00,43.56,43.56,43.51,43.51,23400.0,21.2374,21.2374,21.213,21.213,23400.0
2008-07-23 14:45:00,43.52,43.57,43.51,43.57,59100.0,21.2179,21.2423,21.213,21.2423,59100.0
2008-07-23 14:50:00,43.57,43.6,43.54,43.59,37700.0,21.2423,21.2569,21.2276,21.252,37700.0
2008-07-23 14:55:00,43.6,43.68,43.58,43.67,23500.0,21.2569,21.2959,21.2471,21.291,23500.0
2008-07-23 15:00:00,43.67,43.7,43.64,43.69,19000.0,21.291,21.3057,21.2764,21.3008,19000.0
2008-07-23 15:05:00,43.69,43.7,43.65,43.65,30700.0,21.3008,21.3057,21.2813,21.2813,30700.0
2008-07-23 15:10:00,43.65,43.66,43.59,43.62,56600.0,21.2813,21.2862,21.252,21.2666,56600.0
2008-07-23 15:15:00,43.61,43.62,43.5,43.54,57800.0,21.2618,21.2666,21.2081,21.2276,57800.0
2008-07-23 15:20:00,43.54,43.62,43.53,43.6,37000.0,21.2276,21.2666,21.2228,21.2569,37000.0
2008-07-23 15:25:00,43.61,43.64,43.54,43.62,53100.0,21.2618,21.2764,21.2276,21.2666,53100.0
2008-07-23 15:30:00,43.63,43.65,43.58,43.62,30000.0,21.2715,21.2813,21.2471,21.2666,30000.0
2008-07-23 15:35:00,43.62,43.63,43.58,43.58,45600.0,21.2666,21.2715,21.2471,21.2471,45600.0
2008-07-23 15:40:00,43.58,43.62,43.55,43.58,61000.0,21.2471,21.2666,21.2325,21.2471,61000.0
2008-07-23 15:45:00,43.57,43.61,43.56,43.58,51100.0,21.2423,21.2618,21.2374,21.2471,51100.0
2008-07-23 15:50:00,43.59,43.67,43.57,43.65,86600.0,21.252,21.291,21.2423,21.2813,86600.0
2008-07-23 15:55:00,43.65,43.7,43.64,43.68,100700.0,21.2813,21.3057,21.2764,21.2959,100700.0
2008-07-24 09:30:00,43.62,43.85,43.58,43.62,37100.0,21.2666,21.3788,21.2471,21.2666,37100.0
2008-07-24 09:35:00,43.63,43.76,43.59,43.65,24900.0,21.2715,21.3349,21.252,21.2813,24900.0
2008-07-24 09:40:00,43.65,43.79,43.65,43.71,58800.0,21.2813,21.3495,21.2813,21.3105,58800.0
2008-07-24 09:45:00,43.69,43.81,43.68,43.8,33100.0,21.3008,21.3593,21.2959,21.3544,33100.0
2008-07-24 09:50:00,43.79,44.04,43.76,43.92,35000.0,21.3495,21.4714,21.3349,21.4129,35000.0
2008-07-24 09:55:00,43.92,43.92,43.84,43.86,17600.0,21.4129,21.4129,21.3739,21.3837,17600.0
2008-07-24 10:00:00,43.87,43.95,43.85,43.92,49200.0,21.3885,21.4275,21.3788,21.4129,49200.0
2008-07-24 10:05:00,43.91,43.92,43.82,43.9,36000.0,21.408,21.4129,21.3642,21.4032,36000.0
2008-07-24 10:10:00,43.91,43.91,43.75,43.75,50400.0,21.408,21.408,21.33,21.33,50400.0
2008-07-24 10:15:00,43.77,43.8,43.74,43.79,24600.0,21.3398,21.3544,21.3252,21.3495,24600.0
2008-07-24 10:20:00,43.78,43.84,43.71,43.71,30600.0,21.3447,21.3739,21.3105,21.3105,30600.0
2008-07-24 10:25:00,43.72,43.75,43.69,43.69,29500.0,21.3154,21.33,21.3008,21.3008,29500.0
2008-07-24 10:30:00,43.71,43.72,43.65,43.68,53500.0,21.3105,21.3154,21.2813,21.2959,53500.0
2008-07-24 10:35:00,43.69,43.73,43.58,43.58,53000.0,21.3008,21.3203,21.2471,21.2471,53000.0
2008-07-24 10:40:00,43.58,43.67,43.56,43.61,30800.0,21.2471,21.291,21.2374,21.2618,30800.0
2008-07-24 10:45:00,43.61,43.64,43.57,43.6,71400.0,21.2618,21.2764,21.2423,21.2569,71400.0
2008-07-24 10:50:00,43.61,43.63,43.34,43.34,74500.0,21.2618,21.2715,21.1301,21.1301,74500.0
2008-07-24 10:55:00,43.35,43.35,43.23,43.25,56500.0,21.135,21.135,21.0765,21.0863,56500.0
2008-07-24 11:00:00,43.25,43.27,43.12,43.13,78800.0,21.0863,21.096,21.0229,21.0278,78800.0
2008-07-24 11:05:00,43.12,43.13,42.85,42.88,128600.0,21.0229,21.0278,20.8912,20.9059,128600.0
2008-07-24 11:10:00,42.88,42.9,42.73,42.75,59900.0,20.9059,20.9156,20.8327,20.8425,59900.0
2008-07-24 11:15:00,42.74,42.9,42.74,42.85,42300.0,20.8376,20.9156,20.8376,20.8912,42300.0
2008-07-24 11:20:00,42.84,43.0,42.84,42.99,38100.0,20.8864,20.9644,20.8864,20.9595,38100.0
2008-07-24 11:25:00,42.99,43.14,42.97,43.1,63800.0,20.9595,21.0326,20.9497,21.0131,63800.0
2008-07-24 11:30:00,43.1,43.2,43.07,43.15,47200.0,21.0131,21.0619,20.9985,21.0375,47200.0
2008-07-24 11:35:00,43.14,43.16,43.1,43.11,97300.0,21.0326,21.0424,21.0131,21.018,97300.0
2008-07-24 11:40:00,43.11,43.16,43.1,43.11,45600.0,21.018,21.0424,21.0131,21.018,45600.0
2008-07-24 11:45:00,43.11,43.13,43.08,43.13,46300.0,21.018,21.0278,21.0034,21.0278,46300.0
2008-07-24 11:50:00,43.12,43.13,43.06,43.12,26600.0,21.0229,21.0278,20.9936,21.0229,26600.0
2008-07-24 11:55:00,43.12,43.24,43.1,43.22,63200.0,21.0229,21.0814,21.0131,21.0716,63200.0
2008-07-24 12:00:00,43.21,43.24,43.18,43.24,18900.0,21.0668,21.0814,21.0521,21.0814,18900.0
2008-07-24 12:05:00,43.22,43.3,43.22,43.29,14000.0,21.0716,21.1106,21.0716,21.1058,14000.0
2008-07-24 12:10:00,43.27,43.29,43.26,43.28,17600.0,21.096,21.1058,21.0911,21.1009,17600.0
2008-07-24 12:15:00,43.29,43.34,43.29,43.34,15500.0,21.1058,21.1301,21.1058,21.1301,15500.0
2008-07-24 12:20:00,43.34,43.42,43.33,43.41,17700.0,21.1301,21.1691,21.1253,21.1643,17700.0
2008-07-24 12:25:00,43.42,43.45,43.41,43.44,20200.0,21.1691,21.1838,21.1643,21.1789,20200.0
2008-07-24 12:30:00,43.45,43.52,43.42,43.5,23900.0,21.1838,21.2179,21.1691,21.2081,23900.0
2008-07-24 12:35:00,43.52,43.55,43.48,43.55,26000.0,21.2179,21.2325,21.1984,21.2325,26000.0
2008-07-24 12:40:00,43.55,43.62,43.55,43.61,11500.0,21.2325,21.2666,21.2325,21.2618,11500.0
2008-07-24 12:45:00,43.61,43.66,43.6,43.65,25000.0,21.2618,21.2862,21.2569,21.2813,25000.0
2008-07-24 12:50:00,43.65,43.71,43.63,43.68,20500.0,21.2813,21.3105,21.2715,21.2959,20500.0
2008-07-24 12:55:00,43.67,43.72,43.67,43.72,25100.0,21.291,21.3154,21.291,21.3154,25100.0
2008-07-24 13:00:00,43.71,43.73,43.61,43.62,33300.0,21.3105,21.3203,21.2618,21.2666,33300.0
2008-07-24 13:05:00,43.62,43.66,43.56,43.66,32400.0,21.2666,21.2862,21.2374,21.2862,32400.0
2008-07-24 13:10:00,43.65,43.69,43.64,43.64,18200.0,21.2813,21.3008,21.2764,21.2764,18200.0
2008-07-24 13:15:00,43.65,43.71,43.63,43.66,18500.0,21.2813,21.3105,21.2715,21.2862,18500.0
2008-07-24 13:20:00,43.67,43.71,43.66,43.7,14200.0,21.291,21.3105,21.2862,21.3057,14200.0
2008-07-24 13:25:00,43.7,43.8,43.69,43.8,27300.0,21.3057,21.3544,21.3008,21.3544,27300.0
2008-07-24 13:30:00,43.79,43.83,43.6,43.83,57100.0,21.3495,21.369,21.2569,21.369,57100.0
2008-07-24 13:35:00,43.83,43.86,43.81,43.82,34200.0,21.369,21.3837,21.3593,21.3642,34200.0
2008-07-24 13:40:00,43.83,43.84,43.8,43.8,16300.0,21.369,21.3739,21.3544,21.3544,16300.0
2008-07-24 13:45:00,43.79,43.86,43.78,43.86,13800.0,21.3495,21.3837,21.3447,21.3837,13800.0
2008-07-24 13:50:00,43.85,43.87,43.83,43.86,22700.0,21.3788,21.3885,21.369,21.3837,22700.0
2008-07-24 13:55:00,43.85,43.86,43.79,43.8,13100.0,21.3788,21.3837,21.3495,21.3544,13100.0
2008-07-24 14:00:00,43.79,43.82,43.78,43.81,17500.0,21.3495,21.3642,21.3447,21.3593,17500.0
2008-07-24 14:05:00,43.79,43.82,43.78,43.81,10400.0,21.3495,21.3642,21.3447,21.3593,10400.0
2008-07-24 14:10:00,43.8,43.81,43.69,43.71,25800.0,21.3544,21.3593,21.3008,21.3105,25800.0
2008-07-24 14:15:00,43.71,43.73,43.68,43.69,24100.0,21.3105,21.3203,21.2959,21.3008,24100.0
2008-07-24 14:20:00,43.69,43.78,43.69,43.74,32900.0,21.3008,21.3447,21.3008,21.3252,32900.0
2008-07-24 14:25:00,43.73,43.77,43.72,43.75,36200.0,21.3203,21.3398,21.3154,21.33,36200.0
2008-07-24 14:30:00,43.75,43.76,43.72,43.73,17100.0,21.33,21.3349,21.3154,21.3203,17100.0
2008-07-24 14:35:00,43.73,43.73,43.66,43.67,23700.0,21.3203,21.3203,21.2862,21.291,23700.0
2008-07-24 14:40:00,43.67,43.68,43.63,43.67,21100.0,21.291,21.2959,21.2715,21.291,21100.0
2008-07-24 14:45:00,43.67,43.7,43.66,43.7,19100.0,21.291,21.3057,21.2862,21.3057,19100.0
2008-07-24 14:50:00,43.7,43.73,43.68,43.69,25100.0,21.3057,21.3203,21.2959,21.3008,25100.0
2008-07-24 14:55:00,43.7,43.74,43.68,43.74,15300.0,21.3057,21.3252,21.2959,21.3252,15300.0
2008-07-24 15:00:00,43.73,43.77,43.69,43.75,42700.0,21.3203,21.3398,21.3008,21.33,42700.0
2008-07-24 15:05:00,43.76,43.78,43.73,43.76,32500.0,21.3349,21.3447,21.3203,21.3349,32500.0
2008-07-24 15:10:00,43.76,43.76,43.69,43.72,42800.0,21.3349,21.3349,21.3008,21.3154,42800.0
2008-07-24 15:15:00,43.72,43.73,43.65,43.7,18400.0,21.3154,21.3203,21.2813,21.3057,18400.0
2008-07-24 15:20:00,43.7,43.72,43.65,43.65,26900.0,21.3057,21.3154,21.2813,21.2813,26900.0
2008-07-24 15:25:00,43.65,43.72,43.64,43.69,27900.0,21.2813,21.3154,21.2764,21.3008,27900.0
2008-07-24 15:30:00,43.69,43.74,43.69,43.7,43500.0,21.3008,21.3252,21.3008,21.3057,43500.0
2008-07-24 15:35:00,43.71,43.84,43.69,43.84,85400.0,21.3105,21.3739,21.3008,21.3739,85400.0
2008-07-24 15:40:00,43.83,43.84,43.76,43.77,74100.0,21.369,21.3739,21.3349,21.3398,74100.0
2008-07-24 15:45:00,43.77,43.79,43.7,43.71,50600.0,21.3398,21.3495,21.3057,21.3105,50600.0
2008-07-24 15:50:00,43.72,43.77,43.71,43.72,52200.0,21.3154,21.3398,21.3105,21.3154,52200.0
2008-07-24 15:55:00,43.73,43.79,43.71,43.74,66400.0,21.3203,21.3495,21.3105,21.3252,66400.0
2008-07-25 09:30:00,44.04,44.04,43.81,43.91,31700.0,21.4714,21.4714,21.3593,21.408,31700.0
2008-07-25 09:35:00,43.91,44.04,43.89,43.99,15800.0,21.408,21.4714,21.3983,21.447,15800.0
2008-07-25 09:40:00,44.0,44.11,43.93,43.95,25300.0,21.4519,21.5055,21.4178,21.4275,25300.0
2008-07-25 09:45:00,43.95,43.96,43.82,43.83,28100.0,21.4275,21.4324,21.3642,21.369,28100.0
2008-07-25 09:50:00,43.82,43.82,43.57,43.68,24200.0,21.3642,21.3642,21.2423,21.2959,24200.0
2008-07-25 09:55:00,43.69,43.75,43.33,43.6,34200.0,21.3008,21.33,21.1253,21.2569,34200.0
2008-07-25 10:00:00,43.6,43.6,43.33,43.53,22300.0,21.2569,21.2569,21.1253,21.2228,22300.0
2008-07-25 10:05:00,43.51,43.57,43.45,43.57,22000.0,21.213,21.2423,21.1838,21.2423,22000.0
2008-07-25 10:10:00,43.56,43.67,43.54,43.56,26100.0,21.2374,21.291,21.2276,21.2374,26100.0
2008-07-25 10:15:00,43.55,43.66,43.55,43.55,21800.0,21.2325,21.2862,21.2325,21.2325,21800.0
2008-07-25 10:20:00,43.57,43.61,43.52,43.6,14100.0,21.2423,21.2618,21.2179,21.2569,14100.0
2008-07-25 10:25:00,43.57,43.65,43.57,43.6,16500.0,21.2423,21.2813,21.2423,21.2569,16500.0
2008-07-25 10:30:00,43.63,43.68,43.61,43.67,24200.0,21.2715,21.2959,21.2618,21.291,24200.0
2008-07-25 10:35:00,43.65,43.72,43.62,43.72,44900.0,21.2813,21.3154,21.2666,21.3154,44900.0
2008-07-25 10:40:00,43.72,43.75,43.65,43.66,14400.0,21.3154,21.33,21.2813,21.2862,14400.0
2008-07-25 10:45:00,43.65,43.71,43.62,43.71,22100.0,21.2813,21.3105,21.2666,21.3105,22100.0
2008-07-25 10:50:00,43.71,43.71,43.63,43.66,21100.0,21.3105,21.3105,21.2715,21.2862,21100.0
2008-07-25 10:55:00,43.65,43.7,43.63,43.66,26400.0,21.2813,21.3057,21.2715,21.2862,26400.0
2008-07-25 11:00:00,43.64,43.67,43.6,43.67,21900.0,21.2764,21.291,21.2569,21.291,21900.0
2008-07-25 11:05:00,43.68,43.7,43.64,43.68,15600.0,21.2959,21.3057,21.2764,21.2959,15600.0
2008-07-25 11:10:00,43.67,43.67,43.59,43.59,19800.0,21.291,21.291,21.252,21.252,19800.0
2008-07-25 11:15:00,43.61,43.62,43.55,43.56,11900.0,21.2618,21.2666,21.2325,21.2374,11900.0
2008-07-25 11:20:00,43.57,43.63,43.56,43.58,25400.0,21.2423,21.2715,21.2374,21.2471,25400.0
2008-07-25 11:25:00,43.6,43.61,43.56,43.61,13900.0,21.2569,21.2618,21.2374,21.2618,13900.0
2008-07-25 11:30:00,43.59,43.66,43.58,43.66,17400.0,21.252,21.2862,21.2471,21.2862,17400.0
2008-07-25 11:35:00,43.66,43.74,43.65,43.72,14500.0,21.2862,21.3252,21.2813,21.3154,14500.0
2008-07-25 11:40:00,43.72,43.72,43.66,43.7,16100.0,21.3154,21.3154,21.2862,21.3057,16100.0
2008-07-25 11:45:00,43.69,43.71,43.6,43.6,12000.0,21.3008,21.3105,21.2569,21.2569,12000.0
2008-07-25 11:50:00,43.6,43.64,43.54,43.54,14200.0,21.2569,21.2764,21.2276,21.2276,14200.0
2008-07-25 11:55:00,43.53,43.6,43.51,43.58,16600.0,21.2228,21.2569,21.213,21.2471,16600.0
2008-07-25 12:00:00,43.58,43.64,43.56,43.64,16600.0,21.2471,21.2764,21.2374,21.2764,16600.0
2008-07-25 12:05:00,43.64,43.65,43.59,43.6,14800.0,21.2764,21.2813,21.252,21.2569,14800.0
2008-07-25 12:10:00,43.6,43.64,43.58,43.58,17900.0,21.2569,21.2764,21.2471,21.2471,17900.0
2008-07-25 12:15:00,43.6,43.61,43.55,43.61,17900.0,21.2569,21.2618,21.2325,21.2618,17900.0
2008-07-25 12:20:00,43.61,43.61,43.53,43.57,23100.0,21.2618,21.2618,21.2228,21.2423,23100.0
2008-07-25 12:25:00,43.55,43.58,43.55,43.56,16800.0,21.2325,21.2471,21.2325,21.2374,16800.0
2008-07-25 12:30:00,43.55,43.6,43.51,43.55,28400.0,21.2325,21.2569,21.213,21.2325,28400.0
2008-07-25 12:35:00,43.58,43.58,43.49,43.5,13900.0,21.2471,21.2471,21.2033,21.2081,13900.0
2008-07-25 12:40:00,43.49,43.51,43.44,43.47,16400.0,21.2033,21.213,21.1789,21.1935,16400.0
2008-07-25 12:45:00,43.46,43.56,43.46,43.51,19200.0,21.1886,21.2374,21.1886,21.213,19200.0
2008-07-25 12:50:00,43.52,43.6,43.51,43.58,25500.0,21.2179,21.2569,21.213,21.2471,25500.0
2008-07-25 12:55:00,43.58,43.62,43.54,43.58,26700.0,21.2471,21.2666,21.2276,21.2471,26700.0
2008-07-25 13:00:00,43.56,43.6,43.56,43.58,17000.0,21.2374,21.2569,21.2374,21.2471,17000.0
2008-07-25 13:05:00,43.59,43.63,43.59,43.62,17800.0,21.252,21.2715,21.252,21.2666,17800.0
2008-07-25 13:10:00,43.62,43.63,43.58,43.6,28300.0,21.2666,21.2715,21.2471,21.2569,28300.0
2008-07-25 13:15:00,43.59,43.63,43.58,43.59,24900.0,21.252,21.2715,21.2471,21.252,24900.0
2008-07-25 13:20:00,43.57,43.61,43.54,43.58,12900.0,21.2423,21.2618,21.2276,21.2471,12900.0
2008-07-25 13:25:00,43.58,43.61,43.55,43.58,16700.0,21.2471,21.2618,21.2325,21.2471,16700.0
2008-07-25 13:30:00,43.59,43.63,43.58,43.63,20200.0,21.252,21.2715,21.2471,21.2715,20200.0
2008-07-25 13:35:00,43.63,43.63,43.61,43.62,15100.0,21.2715,21.2715,21.2618,21.2666,15100.0
2008-07-25 13:40:00,43.62,43.66,43.6,43.64,29300.0,21.2666,21.2862,21.2569,21.2764,29300.0
2008-07-25 13:45:00,43.64,43.66,43.61,43.63,22000.0,21.2764,21.2862,21.2618,21.2715,22000.0
2008-07-25 13:50:00,43.63,43.64,43.55,43.55,25000.0,21.2715,21.2764,21.2325,21.2325,25000.0
2008-07-25 13:55:00,43.56,43.63,43.53,43.62,43500.0,21.2374,21.2715,21.2228,21.2666,43500.0
2008-07-25 14:00:00,43.61,43.62,43.55,43.59,44400.0,21.2618,21.2666,21.2325,21.252,44400.0
2008-07-25 14:05:00,43.58,43.6,43.51,43.56,46000.0,21.2471,21.2569,21.213,21.2374,46000.0
2008-07-25 14:10:00,43.55,43.58,43.49,43.52,20900.0,21.2325,21.2471,21.2033,21.2179,20900.0
2008-07-25 14:15:00,43.51,43.56,43.48,43.54,29900.0,21.213,21.2374,21.1984,21.2276,29900.0
2008-07-25 14:20:00,43.54,43.56,43.51,43.53,20100.0,21.2276,21.2374,21.213,21.2228,20100.0
2008-07-25 14:25:00,43.54,43.54,43.5,43.5,10200.0,21.2276,21.2276,21.2081,21.2081,10200.0
2008-07-25 14:30:00,43.5,43.53,43.5,43.52,19100.0,21.2081,21.2228,21.2081,21.2179,19100.0
2008-07-25 14:35:00,43.52,43.56,43.48,43.56,24000.0,21.2179,21.2374,21.1984,21.2374,24000.0
2008-07-25 14:40:00,43.55,43.55,43.49,43.52,13700.0,21.2325,21.2325,21.2033,21.2179,13700.0
2008-07-25 14:45:00,43.53,43.53,43.51,43.52,14400.0,21.2228,21.2228,21.213,21.2179,14400.0
2008-07-25 14:50:00,43.53,43.56,43.51,43.53,17300.0,21.2228,21.2374,21.213,21.2228,17300.0
2008-07-25 14:55:00,43.53,43.54,43.45,43.48,16200.0,21.2228,21.2276,21.1838,21.1984,16200.0
2008-07-25 15:00:00,43.48,43.49,43.42,43.43,18800.0,21.1984,21.2033,21.1691,21.174,18800.0
2008-07-25 15:05:00,43.43,43.48,43.43,43.47,22200.0,21.174,21.1984,21.174,21.1935,22200.0
2008-07-25 15:10:00,43.47,43.47,43.36,43.38,32400.0,21.1935,21.1935,21.1399,21.1496,32400.0
2008-07-25 15:15:00,43.39,43.41,43.34,43.34,33400.0,21.1545,21.1643,21.1301,21.1301,33400.0
2008-07-25 15:20:00,43.36,43.37,43.33,43.35,34700.0,21.1399,21.1448,21.1253,21.135,34700.0
2008-07-25 15:25:00,43.34,43.38,43.32,43.34,42500.0,21.1301,21.1496,21.1204,21.1301,42500.0
2008-07-25 15:30:00,43.34,43.38,43.3,43.3,17200.0,21.1301,21.1496,21.1106,21.1106,17200.0
2008-07-25 15:35:00,43.3,43.35,43.29,43.32,16400.0,21.1106,21.135,21.1058,21.1204,16400.0
2008-07-25 15:40:00,43.33,43.33,43.23,43.24,39400.0,21.1253,21.1253,21.0765,21.0814,39400.0
2008-07-25 15:45:00,43.25,43.32,43.24,43.3,26900.0,21.0863,21.1204,21.0814,21.1106,26900.0
2008-07-25 15:50:00,43.3,43.37,43.3,43.35,37100.0,21.1106,21.1448,21.1106,21.135,37100.0
2008-07-25 15:55:00,43.35,43.37,43.31,43.32,54100.0,21.135,21.1448,21.1155,21.1204,54100.0
2008-07-28 09:30:00,43.13,43.44,43.13,43.32,46200.0,21.0278,21.1789,21.0278,21.1204,46200.0
2008-07-28 09:35:00,43.27,43.33,43.21,43.28,27900.0,21.096,21.1253,21.0668,21.1009,27900.0
2008-07-28 09:40:00,43.27,43.47,43.24,43.47,54100.0,21.096,21.1935,21.0814,21.1935,54100.0
2008-07-28 09:45:00,43.47,43.52,43.36,43.39,37100.0,21.1935,21.2179,21.1399,21.1545,37100.0
2008-07-28 09:50:00,43.41,43.43,43.35,43.4,29600.0,21.1643,21.174,21.135,21.1594,29600.0
2008-07-28 09:55:00,43.4,43.64,43.39,43.58,37800.0,21.1594,21.2764,21.1545,21.2471,37800.0
2008-07-28 10:00:00,43.58,43.81,43.58,43.77,38100.0,21.2471,21.3593,21.2471,21.3398,38100.0
2008-07-28 10:05:00,43.78,43.81,43.71,43.74,35200.0,21.3447,21.3593,21.3105,21.3252,35200.0
2008-07-28 10:10:00,43.75,43.83,43.73,43.81,32800.0,21.33,21.369,21.3203,21.3593,32800.0
2008-07-28 10:15:00,43.81,43.87,43.8,43.84,34400.0,21.3593,21.3885,21.3544,21.3739,34400.0
2008-07-28 10:20:00,43.84,43.94,43.82,43.85,31700.0,21.3739,21.4227,21.3642,21.3788,31700.0
2008-07-28 10:25:00,43.86,43.95,43.85,43.91,28900.0,21.3837,21.4275,21.3788,21.408,28900.0
2008-07-28 10:30:00,43.91,43.99,43.86,43.94,43500.0,21.408,21.447,21.3837,21.4227,43500.0
2008-07-28 10:35:00,43.94,44.0,43.86,44.0,26200.0,21.4227,21.4519,21.3837,21.4519,26200.0
2008-07-28 10:40:00,44.01,44.06,43.91,43.91,29600.0,21.4568,21.4812,21.408,21.408,29600.0
2008-07-28 10:45:00,43.9,43.98,43.9,43.98,19000.0,21.4032,21.4422,21.4032,21.4422,19000.0
2008-07-28 10:50:00,43.98,43.99,43.91,43.95,18500.0,21.4422,21.447,21.408,21.4275,18500.0
2008-07-28 10:55:00,43.96,44.0,43.94,43.98,21700.0,21.4324,21.4519,21.4227,21.4422,21700.0
2008-07-28 11:00:00,43.99,43.99,43.92,43.94,13400.0,21.447,21.447,21.4129,21.4227,13400.0
2008-07-28 11:05:00,43.93,44.03,43.93,44.02,21400.0,21.4178,21.4665,21.4178,21.4617,21400.0
2008-07-28 11:10:00,44.02,44.04,44.0,44.03,14800.0,21.4617,21.4714,21.4519,21.4665,14800.0
2008-07-28 11:15:00,44.04,44.06,44.01,44.03,19000.0,21.4714,21.4812,21.4568,21.4665,19000.0
2008-07-28 11:20:00,44.01,44.04,44.0,44.01,25600.0,21.4568,21.4714,21.4519,21.4568,25600.0
2008-07-28 11:25:00,44.0,44.03,43.96,44.01,23000.0,21.4519,21.4665,21.4324,21.4568,23000.0
2008-07-28 11:30:00,44.01,44.03,44.0,44.0,11800.0,21.4568,21.4665,21.4519,21.4519,11800.0
2008-07-28 11:35:00,44.0,44.01,43.96,43.98,13500.0,21.4519,21.4568,21.4324,21.4422,13500.0
2008-07-28 11:40:00,43.99,44.02,43.86,43.86,12700.0,21.447,21.4617,21.3837,21.3837,12700.0
2008-07-28 11:45:00,43.87,43.94,43.84,43.86,22800.0,21.3885,21.4227,21.3739,21.3837,22800.0
2008-07-28 11:50:00,43.85,43.87,43.77,43.77,8400.0,21.3788,21.3885,21.3398,21.3398,8400.0
2008-07-28 11:55:00,43.78,43.8,43.76,43.78,9800.0,21.3447,21.3544,21.3349,21.3447,9800.0
2008-07-28 12:00:00,43.76,43.83,43.74,43.81,17900.0,21.3349,21.369,21.3252,21.3593,17900.0
2008-07-28 12:05:00,43.82,43.82,43.74,43.76,19600.0,21.3642,21.3642,21.3252,21.3349,19600.0
2008-07-28 12:10:00,43.77,43.78,43.73,43.78,19400.0,21.3398,21.3447,21.3203,21.3447,19400.0
2008-07-28 12:15:00,43.78,43.85,43.76,43.79,19700.0,21.3447,21.3788,21.3349,21.3495,19700.0
2008-07-28 12:20:00,43.76,43.77,43.67,43.69,15900.0,21.3349,21.3398,21.291,21.3008,15900.0
2008-07-28 12:25:00,43.7,43.72,43.69,43.72,6800.0,21.3057,21.3154,21.3008,21.3154,6800.0
2008-07-28 12:30:00,43.73,43.8,43.73,43.8,12400.0,21.3203,21.3544,21.3203,21.3544,12400.0
2008-07-28 12:35:00,43.8,43.8,43.76,43.78,10100.0,21.3544,21.3544,21.3349,21.3447,10100.0
2008-07-28 12:40:00,43.78,43.81,43.75,43.81,14600.0,21.3447,21.3593,21.33,21.3593,14600.0
2008-07-28 12:45:00,43.8,43.8,43.74,43.75,11800.0,21.3544,21.3544,21.3252,21.33,11800.0
2008-07-28 12:50:00,43.75,43.77,43.73,43.75,15700.0,21.33,21.3398,21.3203,21.33,15700.0
2008-07-28 12:55:00,43.74,43.74,43.63,43.67,30400.0,21.3252,21.3252,21.2715,21.291,30400.0
2008-07-28 13:00:00,43.66,43.68,43.62,43.67,9500.0,21.2862,21.2959,21.2666,21.291,9500.0
2008-07-28 13:05:00,43.66,43.66,43.6,43.61,18800.0,21.2862,21.2862,21.2569,21.2618,18800.0
2008-07-28 13:10:00,43.61,43.63,43.59,43.62,10300.0,21.2618,21.2715,21.252,21.2666,10300.0
2008-07-28 13:15:00,43.63,43.69,43.61,43.66,20200.0,21.2715,21.3008,21.2618,21.2862,20200.0
2008-07-28 13:20:00,43.67,43.72,43.66,43.67,18200.0,21.291,21.3154,21.2862,21.291,18200.0
2008-07-28 13:25:00,43.66,43.69,43.64,43.68,11500.0,21.2862,21.3008,21.2764,21.2959,11500.0
2008-07-28 13:30:00,43.68,43.7,43.65,43.65,9200.0,21.2959,21.3057,21.2813,21.2813,9200.0
2008-07-28 13:35:00,43.64,43.64,43.59,43.62,13500.0,21.2764,21.2764,21.252,21.2666,13500.0
2008-07-28 13:40:00,43.62,43.71,43.61,43.71,16200.0,21.2666,21.3105,21.2618,21.3105,16200.0
2008-07-28 13:45:00,43.7,43.74,43.68,43.73,20100.0,21.3057,21.3252,21.2959,21.3203,20100.0
2008-07-28 13:50:00,43.73,43.74,43.69,43.7,22300.0,21.3203,21.3252,21.3008,21.3057,22300.0
2008-07-28 13:55:00,43.7,43.72,43.67,43.68,17600.0,21.3057,21.3154,21.291,21.2959,17600.0
2008-07-28 14:00:00,43.69,43.71,43.66,43.7,24300.0,21.3008,21.3105,21.2862,21.3057,24300.0
2008-07-28 14:05:00,43.69,43.76,43.69,43.75,15900.0,21.3008,21.3349,21.3008,21.33,15900.0
2008-07-28 14:10:00,43.74,43.79,43.73,43.74,41000.0,21.3252,21.3495,21.3203,21.3252,41000.0
2008-07-28 14:15:00,43.76,43.8,43.72,43.76,26200.0,21.3349,21.3544,21.3154,21.3349,26200.0
2008-07-28 14:20:00,43.75,43.75,43.71,43.73,13900.0,21.33,21.33,21.3105,21.3203,13900.0
2008-07-28 14:25:00,43.73,43.77,43.72,43.77,25000.0,21.3203,21.3398,21.3154,21.3398,25000.0
2008-07-28 14:30:00,43.76,43.88,43.74,43.86,53600.0,21.3349,21.3934,21.3252,21.3837,53600.0
2008-07-28 14:35:00,43.86,43.95,43.85,43.93,35300.0,21.3837,21.4275,21.3788,21.4178,35300.0
2008-07-28 14:40:00,43.94,44.01,43.92,43.92,28500.0,21.4227,21.4568,21.4129,21.4129,28500.0
2008-07-28 14:45:00,43.9,43.95,43.89,43.89,27400.0,21.4032,21.4275,21.3983,21.3983,27400.0
2008-07-28 14:50:00,43.89,43.92,43.88,43.91,38900.0,21.3983,21.4129,21.3934,21.408,38900.0
2008-07-28 14:55:00,43.91,43.95,43.84,43.93,54200.0,21.408,21.4275,21.3739,21.4178,54200.0
2008-07-28 15:00:00,43.94,43.95,43.86,43.91,66900.0,21.4227,21.4275,21.3837,21.408,66900.0
2008-07-28 15:05:00,43.91,43.97,43.87,43.96,66800.0,21.408,21.4373,21.3885,21.4324,66800.0
2008-07-28 15:10:00,43.96,43.98,43.95,43.98,44600.0,21.4324,21.4422,21.4275,21.4422,44600.0
2008-07-28 15:15:00,43.98,43.99,43.94,43.94,40400.0,21.4422,21.447,21.4227,21.4227,40400.0
2008-07-28 15:20:00,43.95,43.98,43.87,43.88,68600.0,21.4275,21.4422,21.3885,21.3934,68600.0
2008-07-28 15:25:00,43.87,43.89,43.81,43.84,45600.0,21.3885,21.3983,21.3593,21.3739,45600.0
2008-07-28 15:30:00,43.85,43.85,43.79,43.81,48200.0,21.3788,21.3788,21.3495,21.3593,48200.0
2008-07-28 15:35:00,43.81,43.81,43.75,43.8,56100.0,21.3593,21.3593,21.33,21.3544,56100.0
2008-07-28 15:40:00,43.8,43.84,43.78,43.82,103600.0,21.3544,21.3739,21.3447,21.3642,103600.0
2008-07-28 15:45:00,43.82,43.82,43.76,43.76,51400.0,21.3642,21.3642,21.3349,21.3349,51400.0
2008-07-28 15:50:00,43.77,43.81,43.72,43.74,76800.0,21.3398,21.3593,21.3154,21.3252,76800.0
2008-07-28 15:55:00,43.72,43.75,43.7,43.73,96000.0,21.3154,21.33,21.3057,21.3203,96000.0
2008-07-29 09:30:00,43.94,43.94,43.66,43.81,34600.0,21.4227,21.4227,21.2862,21.3593,34600.0
2008-07-29 09:35:00,43.81,43.83,43.5,43.51,45200.0,21.3593,21.369,21.2081,21.213,45200.0
2008-07-29 09:40:00,43.52,43.76,43.51,43.7,43500.0,21.2179,21.3349,21.213,21.3057,43500.0
2008-07-29 09:45:00,43.72,43.73,43.59,43.63,27500.0,21.3154,21.3203,21.252,21.2715,27500.0
2008-07-29 09:50:00,43.63,43.66,43.55,43.55,25100.0,21.2715,21.2862,21.2325,21.2325,25100.0
2008-07-29 09:55:00,43.55,43.66,43.53,43.6,27000.0,21.2325,21.2862,21.2228,21.2569,27000.0
2008-07-29 10:00:00,43.62,43.65,43.54,43.59,29400.0,21.2666,21.2813,21.2276,21.252,29400.0
2008-07-29 10:05:00,43.56,43.57,43.47,43.47,15000.0,21.2374,21.2423,21.1935,21.1935,15000.0
2008-07-29 10:10:00,43.46,43.52,43.42,43.51,43700.0,21.1886,21.2179,21.1691,21.213,43700.0
2008-07-29 10:15:00,43.52,43.52,43.5,43.51,28400.0,21.2179,21.2179,21.2081,21.213,28400.0
2008-07-29 10:20:00,43.52,43.56,43.48,43.55,70300.0,21.2179,21.2374,21.1984,21.2325,70300.0
2008-07-29 10:25:00,43.53,43.54,43.38,43.46,33400.0,21.2228,21.2276,21.1496,21.1886,33400.0
2008-07-29 10:30:00,43.47,43.48,43.37,43.41,37400.0,21.1935,21.1984,21.1448,21.1643,37400.0
2008-07-29 10:35:00,43.4,43.43,43.38,43.41,19100.0,21.1594,21.174,21.1496,21.1643,19100.0
2008-07-29 10:40:00,43.42,43.46,43.35,43.39,37800.0,21.1691,21.1886,21.135,21.1545,37800.0
2008-07-29 10:45:00,43.41,43.45,43.38,43.4,67100.0,21.1643,21.1838,21.1496,21.1594,67100.0
2008-07-29 10:50:00,43.39,43.4,43.35,43.37,22700.0,21.1545,21.1594,21.135,21.1448,22700.0
2008-07-29 10:55:00,43.37,43.38,43.3,43.32,25300.0,21.1448,21.1496,21.1106,21.1204,25300.0
2008-07-29 11:00:00,43.31,43.32,43.27,43.31,22200.0,21.1155,21.1204,21.096,21.1155,22200.0
2008-07-29 11:05:00,43.32,43.39,43.3,43.37,23900.0,21.1204,21.1545,21.1106,21.1448,23900.0
2008-07-29 11:10:00,43.38,43.44,43.38,43.42,17700.0,21.1496,21.1789,21.1496,21.1691,17700.0
2008-07-29 11:15:00,43.42,43.44,43.35,43.42,29000.0,21.1691,21.1789,21.135,21.1691,29000.0
2008-07-29 11:20:00,43.42,43.48,43.41,43.48,23600.0,21.1691,21.1984,21.1643,21.1984,23600.0
2008-07-29 11:25:00,43.48,43.54,43.47,43.53,56700.0,21.1984,21.2276,21.1935,21.2228,56700.0
2008-07-29 11:30:00,43.52,43.55,43.5,43.53,38900.0,21.2179,21.2325,21.2081,21.2228,38900.0
2008-07-29 11:35:00,43.53,43.56,43.5,43.5,27600.0,21.2228,21.2374,21.2081,21.2081,27600.0
2008-07-29 11:40:00,43.5,43.53,43.47,43.49,23700.0,21.2081,21.2228,21.1935,21.2033,23700.0
2008-07-29 11:45:00,43.5,43.58,43.48,43.58,64000.0,21.2081,21.2471,21.1984,21.2471,64000.0
2008-07-29 11:50:00,43.58,43.59,43.51,43.52,27700.0,21.2471,21.252,21.213,21.2179,27700.0
2008-07-29 11:55:00,43.52,43.63,43.52,43.56,28300.0,21.2179,21.2715,21.2179,21.2374,28300.0
2008-07-29 12:00:00,43.55,43.56,43.51,43.52,50400.0,21.2325,21.2374,21.213,21.2179,50400.0
2008-07-29 12:05:00,43.53,43.57,43.51,43.54,33100.0,21.2228,21.2423,21.213,21.2276,33100.0
2008-07-29 12:10:00,43.54,43.57,43.5,43.54,49500.0,21.2276,21.2423,21.2081,21.2276,49500.0
2008-07-29 12:15:00,43.55,43.56,43.41,43.46,172100.0,21.2325,21.2374,21.1643,21.1886,172100.0
2008-07-29 12:20:00,43.47,43.51,43.45,43.51,12600.0,21.1935,21.213,21.1838,21.213,12600.0
2008-07-29 12:25:00,43.51,43.51,43.47,43.49,78900.0,21.213,21.213,21.1935,21.2033,78900.0
2008-07-29 12:30:00,43.49,43.49,43.41,43.41,17600.0,21.2033,21.2033,21.1643,21.1643,17600.0
2008-07-29 12:35:00,43.42,43.44,43.33,43.33,19000.0,21.1691,21.1789,21.1253,21.1253,19000.0
2008-07-29 12:40:00,43.33,43.33,43.23,43.23,25200.0,21.1253,21.1253,21.0765,21.0765,25200.0
2008-07-29 12:45:00,43.23,43.24,43.06,43.06,101000.0,21.0765,21.0814,20.9936,20.9936,101000.0
2008-07-29 12:50:00,43.07,43.2,43.06,43.2,28800.0,20.9985,21.0619,20.9936,21.0619,28800.0
2008-07-29 12:55:00,43.19,43.29,43.18,43.29,27300.0,21.057,21.1058,21.0521,21.1058,27300.0
2008-07-29 13:00:00,43.26,43.32,43.24,43.3,16700.0,21.0911,21.1204,21.0814,21.1106,16700.0
2008-07-29 13:05:00,43.3,43.33,43.28,43.31,28800.0,21.1106,21.1253,21.1009,21.1155,28800.0
2008-07-29 13:10:00,43.31,43.31,43.29,43.3,11100.0,21.1155,21.1155,21.1058,21.1106,11100.0
2008-07-29 13:15:00,43.3,43.33,43.29,43.33,38700.0,21.1106,21.1253,21.1058,21.1253,38700.0
2008-07-29 13:20:00,43.33,43.34,43.32,43.33,19500.0,21.1253,21.1301,21.1204,21.1253,19500.0
2008-07-29 13:25:00,43.34,43.37,43.33,43.34,24700.0,21.1301,21.1448,21.1253,21.1301,24700.0
2008-07-29 13:30:00,43.35,43.35,43.33,43.34,39600.0,21.135,21.135,21.1253,21.1301,39600.0
2008-07-29 13:35:00,43.34,43.38,43.34,43.38,33100.0,21.1301,21.1496,21.1301,21.1496,33100.0
2008-07-29 13:40:00,43.38,43.42,43.37,43.38,37300.0,21.1496,21.1691,21.1448,21.1496,37300.0
2008-07-29 13:45:00,43.38,43.39,43.33,43.37,41800.0,21.1496,21.1545,21.1253,21.1448,41800.0
2008-07-29 13:50:00,43.38,43.4,43.37,43.4,19000.0,21.1496,21.1594,21.1448,21.1594,19000.0
2008-07-29 13:55:00,43.4,43.42,43.34,43.39,57100.0,21.1594,21.1691,21.1301,21.1545,57100.0
2008-07-29 14:00:00,43.4,43.42,43.34,43.37,51700.0,21.1594,21.1691,21.1301,21.1448,51700.0
2008-07-29 14:05:00,43.37,43.44,43.37,43.44,34900.0,21.1448,21.1789,21.1448,21.1789,34900.0
2008-07-29 14:10:00,43.44,43.5,43.42,43.49,54200.0,21.1789,21.2081,21.1691,21.2033,54200.0
2008-07-29 14:15:00,43.49,43.5,43.45,43.45,50400.0,21.2033,21.2081,21.1838,21.1838,50400.0
2008-07-29 14:20:00,43.45,43.51,43.44,43.5,51900.0,21.1838,21.213,21.1789,21.2081,51900.0
2008-07-29 14:25:00,43.5,43.54,43.48,43.54,87400.0,21.2081,21.2276,21.1984,21.2276,87400.0
2008-07-29 14:30:00,43.54,43.56,43.43,43.47,35600.0,21.2276,21.2374,21.174,21.1935,35600.0
2008-07-29 14:35:00,43.47,43.47,43.43,43.46,53300.0,21.1935,21.1935,21.174,21.1886,53300.0
2008-07-29 14:40:00,43.46,43.47,43.29,43.3,39500.0,21.1886,21.1935,21.1058,21.1106,39500.0
2008-07-29 14:45:00,43.31,43.32,43.25,43.28,95200.0,21.1155,21.1204,21.0863,21.1009,95200.0
2008-07-29 14:50:00,43.29,43.4,43.25,43.4,33900.0,21.1058,21.1594,21.0863,21.1594,33900.0
2008-07-29 14:55:00,43.39,43.41,43.34,43.36,13300.0,21.1545,21.1643,21.1301,21.1399,13300.0
2008-07-29 15:00:00,43.35,43.39,43.34,43.39,51200.0,21.135,21.1545,21.1301,21.1545,51200.0
2008-07-29 15:05:00,43.38,43.48,43.38,43.47,91000.0,21.1496,21.1984,21.1496,21.1935,91000.0
2008-07-29 15:10:00,43.47,43.5,43.45,43.47,96800.0,21.1935,21.2081,21.1838,21.1935,96800.0
2008-07-29 15:15:00,43.46,43.54,43.45,43.5,52200.0,21.1886,21.2276,21.1838,21.2081,52200.0
2008-07-29 15:20:00,43.5,43.55,43.46,43.5,65300.0,21.2081,21.2325,21.1886,21.2081,65300.0
2008-07-29 15:25:00,43.5,43.51,43.46,43.47,36500.0,21.2081,21.213,21.1886,21.1935,36500.0
2008-07-29 15:30:00,43.49,43.5,43.48,43.49,42000.0,21.2033,21.2081,21.1984,21.2033,42000.0
2008-07-29 15:35:00,43.48,43.5,43.42,43.42,31600.0,21.1984,21.2081,21.1691,21.1691,31600.0
2008-07-29 15:40:00,43.43,43.44,43.29,43.3,94800.0,21.174,21.1789,21.1058,21.1106,94800.0
2008-07-29 15:45:00,43.3,43.32,43.26,43.32,77600.0,21.1106,21.1204,21.0911,21.1204,77600.0
2008-07-29 15:50:00,43.31,43.4,43.29,43.4,64500.0,21.1155,21.1594,21.1058,21.1594,64500.0
2008-07-29 15:55:00,43.4,43.43,43.36,43.4,87100.0,21.1594,21.174,21.1399,21.1594,87100.0
2008-07-30 09:30:00,43.41,43.61,43.25,43.33,60200.0,21.1643,21.2618,21.0863,21.1253,60200.0
2008-07-30 09:35:00,43.33,43.5,43.3,43.47,38400.0,21.1253,21.2081,21.1106,21.1935,38400.0
2008-07-30 09:40:00,43.44,43.63,43.44,43.48,61900.0,21.1789,21.2715,21.1789,21.1984,61900.0
2008-07-30 09:45:00,43.47,43.54,43.46,43.5,78000.0,21.1935,21.2276,21.1886,21.2081,78000.0
2008-07-30 09:50:00,43.52,43.64,43.5,43.54,73500.0,21.2179,21.2764,21.2081,21.2276,73500.0
2008-07-30 09:55:00,43.54,43.64,43.51,43.6,79500.0,21.2276,21.2764,21.213,21.2569,79500.0
2008-07-30 10:00:00,43.6,43.62,43.46,43.49,70000.0,21.2569,21.2666,21.1886,21.2033,70000.0
2008-07-30 10:05:00,43.48,43.55,43.41,43.53,37500.0,21.1984,21.2325,21.1643,21.2228,37500.0
2008-07-30 10:10:00,43.53,43.61,43.51,43.6,62300.0,21.2228,21.2618,21.213,21.2569,62300.0
2008-07-30 10:15:00,43.59,43.71,43.59,43.63,55500.0,21.252,21.3105,21.252,21.2715,55500.0
2008-07-30 10:20:00,43.63,43.76,43.62,43.76,58400.0,21.2715,21.3349,21.2666,21.3349,58400.0
2008-07-30 10:25:00,43.76,43.8,43.58,43.63,64400.0,21.3349,21.3544,21.2471,21.2715,64400.0
2008-07-30 10:30:00,43.64,43.64,43.57,43.6,38100.0,21.2764,21.2764,21.2423,21.2569,38100.0
2008-07-30 10:35:00,43.6,43.76,43.59,43.73,66900.0,21.2569,21.3349,21.252,21.3203,66900.0
2008-07-30 10:40:00,43.73,43.78,43.64,43.72,43500.0,21.3203,21.3447,21.2764,21.3154,43500.0
2008-07-30 10:45:00,43.73,43.84,43.67,43.8,45300.0,21.3203,21.3739,21.291,21.3544,45300.0
2008-07-30 10:50:00,43.8,43.87,43.77,43.85,65200.0,21.3544,21.3885,21.3398,21.3788,65200.0
2008-07-30 10:55:00,43.86,43.94,43.8,43.92,53000.0,21.3837,21.4227,21.3544,21.4129,53000.0
2008-07-30 11:00:00,43.89,43.97,43.89,43.91,38300.0,21.3983,21.4373,21.3983,21.408,38300.0
2008-07-30 11:05:00,43.91,43.97,43.87,43.96,44100.0,21.408,21.4373,21.3885,21.4324,44100.0
2008-07-30 11:10:00,43.96,44.08,43.95,44.08,30700.0,21.4324,21.4909,21.4275,21.4909,30700.0
2008-07-30 11:15:00,44.08,44.09,44.03,44.09,29100.0,21.4909,21.4958,21.4665,21.4958,29100.0
2008-07-30 11:20:00,44.09,44.1,44.05,44.05,35400.0,21.4958,21.5007,21.4763,21.4763,35400.0
2008-07-30 11:25:00,44.07,44.09,44.04,44.05,38200.0,21.486,21.4958,21.4714,21.4763,38200.0
2008-07-30 11:30:00,44.04,44.04,43.98,43.99,20000.0,21.4714,21.4714,21.4422,21.447,20000.0
2008-07-30 11:35:00,44.0,44.02,43.96,43.99,20000.0,21.4519,21.4617,21.4324,21.447,20000.0
2008-07-30 11:40:00,43.99,44.02,43.98,44.0,16300.0,21.447,21.4617,21.4422,21.4519,16300.0
2008-07-30 11:45:00,44.0,44.02,43.95,43.96,31500.0,21.4519,21.4617,21.4275,21.4324,31500.0
2008-07-30 11:50:00,43.95,43.96,43.84,43.86,25200.0,21.4275,21.4324,21.3739,21.3837,25200.0
2008-07-30 11:55:00,43.86,43.95,43.84,43.91,55500.0,21.3837,21.4275,21.3739,21.408,55500.0
2008-07-30 12:00:00,43.91,43.96,43.88,43.95,18200.0,21.408,21.4324,21.3934,21.4275,18200.0
2008-07-30 12:05:00,43.94,43.96,43.88,43.94,30700.0,21.4227,21.4324,21.3934,21.4227,30700.0
2008-07-30 12:10:00,43.93,44.01,43.92,44.01,20100.0,21.4178,21.4568,21.4129,21.4568,20100.0
2008-07-30 12:15:00,43.98,44.0,43.88,43.89,24800.0,21.4422,21.4519,21.3934,21.3983,24800.0
2008-07-30 12:20:00,43.88,43.95,43.85,43.89,23800.0,21.3934,21.4275,21.3788,21.3983,23800.0
2008-07-30 12:25:00,43.88,43.9,43.8,43.89,23200.0,21.3934,21.4032,21.3544,21.3983,23200.0
2008-07-30 12:30:00,43.89,43.91,43.84,43.86,17600.0,21.3983,21.408,21.3739,21.3837,17600.0
2008-07-30 12:35:00,43.86,43.87,43.83,43.85,11800.0,21.3837,21.3885,21.369,21.3788,11800.0
2008-07-30 12:40:00,43.85,43.93,43.85,43.86,17300.0,21.3788,21.4178,21.3788,21.3837,17300.0
2008-07-30 12:45:00,43.85,43.89,43.8,43.84,19700.0,21.3788,21.3983,21.3544,21.3739,19700.0
2008-07-30 12:50:00,43.85,43.87,43.82,43.86,18300.0,21.3788,21.3885,21.3642,21.3837,18300.0
2008-07-30 12:55:00,43.86,43.86,43.83,43.85,21300.0,21.3837,21.3837,21.369,21.3788,21300.0
2008-07-30 13:00:00,43.84,43.87,43.79,43.87,27700.0,21.3739,21.3885,21.3495,21.3885,27700.0
2008-07-30 13:05:00,43.86,43.86,43.81,43.83,15200.0,21.3837,21.3837,21.3593,21.369,15200.0
2008-07-30 13:10:00,43.83,43.84,43.75,43.79,19000.0,21.369,21.3739,21.33,21.3495,19000.0
2008-07-30 13:15:00,43.78,43.78,43.69,43.74,23700.0,21.3447,21.3447,21.3008,21.3252,23700.0
2008-07-30 13:20:00,43.74,43.84,43.72,43.84,24800.0,21.3252,21.3739,21.3154,21.3739,24800.0
2008-07-30 13:25:00,43.84,43.9,43.84,43.85,11000.0,21.3739,21.4032,21.3739,21.3788,11000.0
2008-07-30 13:30:00,43.85,43.94,43.85,43.94,13700.0,21.3788,21.4227,21.3788,21.4227,13700.0
2008-07-30 13:35:00,43.93,43.98,43.9,43.92,46900.0,21.4178,21.4422,21.4032,21.4129,46900.0
2008-07-30 13:40:00,43.92,44.02,43.91,44.02,27800.0,21.4129,21.4617,21.408,21.4617,27800.0
2008-07-30 13:45:00,44.03,44.03,43.89,43.9,49500.0,21.4665,21.4665,21.3983,21.4032,49500.0
2008-07-30 13:50:00,43.89,43.9,43.85,43.86,27600.0,21.3983,21.4032,21.3788,21.3837,27600.0
2008-07-30 13:55:00,43.86,43.87,43.79,43.83,19800.0,21.3837,21.3885,21.3495,21.369,19800.0
2008-07-30 14:00:00,43.83,43.94,43.82,43.91,36800.0,21.369,21.4227,21.3642,21.408,36800.0
2008-07-30 14:05:00,43.92,43.94,43.86,43.9,38200.0,21.4129,21.4227,21.3837,21.4032,38200.0
2008-07-30 14:10:00,43.9,43.91,43.84,43.88,41400.0,21.4032,21.408,21.3739,21.3934,41400.0
2008-07-30 14:15:00,43.89,43.95,43.86,43.94,31400.0,21.3983,21.4275,21.3837,21.4227,31400.0
2008-07-30 14:20:00,43.94,44.01,43.93,44.0,41700.0,21.4227,21.4568,21.4178,21.4519,41700.0
2008-07-30 14:25:00,44.0,44.05,43.96,44.02,61300.0,21.4519,21.4763,21.4324,21.4617,61300.0
2008-07-30 14:30:00,44.02,44.11,44.0,44.04,61200.0,21.4617,21.5055,21.4519,21.4714,61200.0
2008-07-30 14:35:00,44.05,44.1,44.04,44.07,36100.0,21.4763,21.5007,21.4714,21.486,36100.0
2008-07-30 14:40:00,44.07,44.11,44.04,44.07,32400.0,21.486,21.5055,21.4714,21.486,32400.0
2008-07-30 14:45:00,44.07,44.07,43.98,43.99,37200.0,21.486,21.486,21.4422,21.447,37200.0
2008-07-30 14:50:00,43.99,44.01,43.95,43.96,32200.0,21.447,21.4568,21.4275,21.4324,32200.0
2008-07-30 14:55:00,43.96,44.04,43.96,44.04,24800.0,21.4324,21.4714,21.4324,21.4714,24800.0
2008-07-30 15:00:00,44.05,44.12,44.05,44.09,28200.0,21.4763,21.5104,21.4763,21.4958,28200.0
2008-07-30 15:05:00,44.08,44.18,44.08,44.16,36600.0,21.4909,21.5397,21.4909,21.5299,36600.0
2008-07-30 15:10:00,44.17,44.28,44.17,44.21,75300.0,21.5348,21.5884,21.5348,21.5543,75300.0
2008-07-30 15:15:00,44.21,44.28,44.19,44.27,45100.0,21.5543,21.5884,21.5445,21.5836,45100.0
2008-07-30 15:20:00,44.27,44.35,44.26,44.34,38400.0,21.5836,21.6226,21.5787,21.6177,38400.0
2008-07-30 15:25:00,44.34,44.35,44.32,44.34,42200.0,21.6177,21.6226,21.6079,21.6177,42200.0
2008-07-30 15:30:00,44.34,44.35,44.28,44.33,66600.0,21.6177,21.6226,21.5884,21.6128,66600.0
2008-07-30 15:35:00,44.34,44.4,44.29,44.33,75200.0,21.6177,21.6469,21.5933,21.6128,75200.0
2008-07-30 15:40:00,44.34,44.41,44.3,44.4,85500.0,21.6177,21.6518,21.5982,21.6469,85500.0
2008-07-30 15:45:00,44.39,44.53,44.38,44.51,67000.0,21.6421,21.7103,21.6372,21.7006,67000.0
2008-07-30 15:50:00,44.51,44.53,44.35,44.37,74000.0,21.7006,21.7103,21.6226,21.6323,74000.0
2008-07-30 15:55:00,44.36,44.4,44.32,44.38,107000.0,21.6274,21.6469,21.6079,21.6372,107000.0
2008-07-31 09:30:00,44.44,44.62,44.29,44.49,45800.0,21.6664,21.7542,21.5933,21.6908,45800.0
2008-07-31 09:35:00,44.52,44.62,44.41,44.5,30700.0,21.7054,21.7542,21.6518,21.6957,30700.0
2008-07-31 09:40:00,44.51,44.55,44.28,44.36,34200.0,21.7006,21.7201,21.5884,21.6274,34200.0
2008-07-31 09:45:00,44.38,44.5,44.33,44.36,31100.0,21.6372,21.6957,21.6128,21.6274,31100.0
2008-07-31 09:50:00,44.34,44.37,44.18,44.35,52000.0,21.6177,21.6323,21.5397,21.6226,52000.0
2008-07-31 09:55:00,44.34,44.42,44.25,44.33,35000.0,21.6177,21.6567,21.5738,21.6128,35000.0
2008-07-31 10:00:00,44.33,44.45,44.31,44.39,28000.0,21.6128,21.6713,21.6031,21.6421,28000.0
2008-07-31 10:05:00,44.39,44.49,44.38,44.49,29200.0,21.6421,21.6908,21.6372,21.6908,29200.0
2008-07-31 10:10:00,44.45,44.6,44.41,44.58,27800.0,21.6713,21.7444,21.6518,21.7347,27800.0
2008-07-31 10:15:00,44.61,44.68,44.54,44.54,25300.0,21.7493,21.7834,21.7152,21.7152,25300.0
2008-07-31 10:20:00,44.53,44.73,44.53,44.62,37300.0,21.7103,21.8078,21.7103,21.7542,37300.0
2008-07-31 10:25:00,44.6,44.74,44.57,44.66,29500.0,21.7444,21.8127,21.7298,21.7737,29500.0
2008-07-31 10:30:00,44.62,44.69,44.6,44.67,21500.0,21.7542,21.7883,21.7444,21.7786,21500.0
2008-07-31 10:35:00,44.66,44.67,44.57,44.61,30800.0,21.7737,21.7786,21.7298,21.7493,30800.0
2008-07-31 10:40:00,44.61,44.67,44.55,44.66,25500.0,21.7493,21.7786,21.7201,21.7737,25500.0
2008-07-31 10:45:00,44.62,44.7,44.6,44.64,23300.0,21.7542,21.7932,21.7444,21.7639,23300.0
2008-07-31 10:50:00,44.65,44.69,44.62,44.65,14700.0,21.7688,21.7883,21.7542,21.7688,14700.0
2008-07-31 10:55:00,44.66,44.74,44.64,44.74,22100.0,21.7737,21.8127,21.7639,21.8127,22100.0
2008-07-31 11:00:00,44.74,44.75,44.65,44.65,18600.0,21.8127,21.8176,21.7688,21.7688,18600.0
2008-07-31 11:05:00,44.65,44.69,44.6,44.68,19200.0,21.7688,21.7883,21.7444,21.7834,19200.0
2008-07-31 11:10:00,44.69,44.71,44.68,44.68,6300.0,21.7883,21.7981,21.7834,21.7834,6300.0
2008-07-31 11:15:00,44.69,44.69,44.64,44.64,8900.0,21.7883,21.7883,21.7639,21.7639,8900.0
2008-07-31 11:20:00,44.64,44.66,44.6,44.64,21800.0,21.7639,21.7737,21.7444,21.7639,21800.0
2008-07-31 11:25:00,44.64,44.67,44.61,44.63,11400.0,21.7639,21.7786,21.7493,21.7591,11400.0
2008-07-31 11:30:00,44.63,44.73,44.62,44.71,20400.0,21.7591,21.8078,21.7542,21.7981,20400.0
2008-07-31 11:35:00,44.72,44.72,44.68,44.71,14300.0,21.8029,21.8029,21.7834,21.7981,14300.0
2008-07-31 11:40:00,44.71,44.72,44.64,44.64,18200.0,21.7981,21.8029,21.7639,21.7639,18200.0
2008-07-31 11:45:00,44.65,44.68,44.62,44.62,10100.0,21.7688,21.7834,21.7542,21.7542,10100.0
2008-07-31 11:50:00,44.62,44.72,44.61,44.72,14100.0,21.7542,21.8029,21.7493,21.8029,14100.0
2008-07-31 11:55:00,44.72,44.74,44.68,44.71,19200.0,21.8029,21.8127,21.7834,21.7981,19200.0
2008-07-31 12:00:00,44.71,44.71,44.66,44.68,11800.0,21.7981,21.7981,21.7737,21.7834,11800.0
2008-07-31 12:05:00,44.67,44.69,44.59,44.6,13200.0,21.7786,21.7883,21.7396,21.7444,13200.0
2008-07-31 12:10:00,44.59,44.62,44.56,44.61,11300.0,21.7396,21.7542,21.7249,21.7493,11300.0
2008-07-31 12:15:00,44.6,44.62,44.54,44.54,16600.0,21.7444,21.7542,21.7152,21.7152,16600.0
2008-07-31 12:20:00,44.54,44.56,44.51,44.51,19100.0,21.7152,21.7249,21.7006,21.7006,19100.0
2008-07-31 12:25:00,44.52,44.53,44.45,44.51,15300.0,21.7054,21.7103,21.6713,21.7006,15300.0
2008-07-31 12:30:00,44.5,44.62,44.47,44.61,20100.0,21.6957,21.7542,21.6811,21.7493,20100.0
2008-07-31 12:35:00,44.61,44.61,44.51,44.51,13400.0,21.7493,21.7493,21.7006,21.7006,13400.0
2008-07-31 12:40:00,44.51,44.59,44.51,44.58,16900.0,21.7006,21.7396,21.7006,21.7347,16900.0
2008-07-31 12:45:00,44.58,44.61,44.56,44.57,8400.0,21.7347,21.7493,21.7249,21.7298,8400.0
2008-07-31 12:50:00,44.58,44.7,44.57,44.61,22500.0,21.7347,21.7932,21.7298,21.7493,22500.0
2008-07-31 12:55:00,44.63,44.64,44.54,44.55,11000.0,21.7591,21.7639,21.7152,21.7201,11000.0
2008-07-31 13:00:00,44.56,44.57,44.5,44.51,14200.0,21.7249,21.7298,21.6957,21.7006,14200.0
2008-07-31 13:05:00,44.51,44.52,44.49,44.51,7200.0,21.7006,21.7054,21.6908,21.7006,7200.0
2008-07-31 13:10:00,44.52,44.58,44.48,44.57,18000.0,21.7054,21.7347,21.6859,21.7298,18000.0
2008-07-31 13:15:00,44.57,44.6,44.56,44.56,11200.0,21.7298,21.7444,21.7249,21.7249,11200.0
2008-07-31 13:20:00,44.57,44.6,44.52,44.52,17900.0,21.7298,21.7444,21.7054,21.7054,17900.0
2008-07-31 13:25:00,44.53,44.53,44.48,44.51,6800.0,21.7103,21.7103,21.6859,21.7006,6800.0
2008-07-31 13:30:00,44.51,44.51,44.46,44.48,17300.0,21.7006,21.7006,21.6762,21.6859,17300.0
2008-07-31 13:35:00,44.49,44.49,44.37,44.44,18300.0,21.6908,21.6908,21.6323,21.6664,18300.0
2008-07-31 13:40:00,44.44,44.46,44.35,44.39,17600.0,21.6664,21.6762,21.6226,21.6421,17600.0
2008-07-31 13:45:00,44.39,44.4,44.37,44.4,11500.0,21.6421,21.6469,21.6323,21.6469,11500.0
2008-07-31 13:50:00,44.4,44.45,44.35,44.45,29000.0,21.6469,21.6713,21.6226,21.6713,29000.0
2008-07-31 13:55:00,44.45,44.45,44.41,44.42,22600.0,21.6713,21.6713,21.6518,21.6567,22600.0
2008-07-31 14:00:00,44.42,44.45,44.41,44.45,12400.0,21.6567,21.6713,21.6518,21.6713,12400.0
2008-07-31 14:05:00,44.45,44.54,44.45,44.5,37300.0,21.6713,21.7152,21.6713,21.6957,37300.0
2008-07-31 14:10:00,44.49,44.53,44.48,44.51,22500.0,21.6908,21.7103,21.6859,21.7006,22500.0
2008-07-31 14:15:00,44.51,44.54,44.49,44.5,33200.0,21.7006,21.7152,21.6908,21.6957,33200.0
2008-07-31 14:20:00,44.5,44.51,44.4,44.4,30200.0,21.6957,21.7006,21.6469,21.6469,30200.0
2008-07-31 14:25:00,44.4,44.41,44.32,44.33,26200.0,21.6469,21.6518,21.6079,21.6128,26200.0
2008-07-31 14:30:00,44.34,44.38,44.31,44.38,24500.0,21.6177,21.6372,21.6031,21.6372,24500.0
2008-07-31 14:35:00,44.39,44.47,44.36,44.47,53700.0,21.6421,21.6811,21.6274,21.6811,53700.0
2008-07-31 14:40:00,44.47,44.47,44.36,44.36,33300.0,21.6811,21.6811,21.6274,21.6274,33300.0
2008-07-31 14:45:00,44.35,44.37,44.29,44.31,29800.0,21.6226,21.6323,21.5933,21.6031,29800.0
2008-07-31 14:50:00,44.31,44.38,44.3,44.34,32000.0,21.6031,21.6372,21.5982,21.6177,32000.0
2008-07-31 14:55:00,44.33,44.39,44.32,44.35,37100.0,21.6128,21.6421,21.6079,21.6226,37100.0
2008-07-31 15:00:00,44.35,44.4,44.35,44.4,28500.0,21.6226,21.6469,21.6226,21.6469,28500.0
2008-07-31 15:05:00,44.39,44.44,44.37,44.44,40500.0,21.6421,21.6664,21.6323,21.6664,40500.0
2008-07-31 15:10:00,44.44,44.51,44.43,44.5,22600.0,21.6664,21.7006,21.6616,21.6957,22600.0
2008-07-31 15:15:00,44.5,44.51,44.39,44.41,42200.0,21.6957,21.7006,21.6421,21.6518,42200.0
2008-07-31 15:20:00,44.41,44.42,44.34,44.38,26300.0,21.6518,21.6567,21.6177,21.6372,26300.0
2008-07-31 15:25:00,44.37,44.39,44.34,44.38,30800.0,21.6323,21.6421,21.6177,21.6372,30800.0
2008-07-31 15:30:00,44.38,44.39,44.3,44.39,31100.0,21.6372,21.6421,21.5982,21.6421,31100.0
2008-07-31 15:35:00,44.39,44.4,44.34,44.34,53700.0,21.6421,21.6469,21.6177,21.6177,53700.0
2008-07-31 15:40:00,44.35,44.45,44.34,44.39,97200.0,21.6226,21.6713,21.6177,21.6421,97200.0
2008-07-31 15:45:00,44.39,44.39,44.2,44.2,63000.0,21.6421,21.6421,21.5494,21.5494,63000.0
2008-07-31 15:50:00,44.2,44.24,44.13,44.21,93500.0,21.5494,21.5689,21.5153,21.5543,93500.0
2008-07-31 15:55:00,44.21,44.21,44.13,44.16,198900.0,21.5543,21.5543,21.5153,21.5299,198900.0
2008-08-01 09:30:00,44.44,44.63,44.17,44.35,74600.0,21.6664,21.7591,21.5348,21.6226,74600.0
2008-08-01 09:35:00,44.33,44.34,44.03,44.03,43300.0,21.6128,21.6177,21.4665,21.4665,43300.0
2008-08-01 09:40:00,44.03,44.18,44.03,44.17,18200.0,21.4665,21.5397,21.4665,21.5348,18200.0
2008-08-01 09:45:00,44.18,44.19,44.02,44.04,44600.0,21.5397,21.5445,21.4617,21.4714,44600.0
2008-08-01 09:50:00,44.07,44.11,43.91,43.91,29700.0,21.486,21.5055,21.408,21.408,29700.0
2008-08-01 09:55:00,43.92,43.99,43.9,43.93,18800.0,21.4129,21.447,21.4032,21.4178,18800.0
2008-08-01 10:00:00,43.94,44.03,43.89,44.01,31500.0,21.4227,21.4665,21.3983,21.4568,31500.0
2008-08-01 10:05:00,44.01,44.05,43.73,43.76,31700.0,21.4568,21.4763,21.3203,21.3349,31700.0
2008-08-01 10:10:00,43.78,43.83,43.73,43.75,13600.0,21.3447,21.369,21.3203,21.33,13600.0
2008-08-01 10:15:00,43.74,43.77,43.62,43.65,24000.0,21.3252,21.3398,21.2666,21.2813,24000.0
2008-08-01 10:20:00,43.66,43.71,43.62,43.7,24300.0,21.2862,21.3105,21.2666,21.3057,24300.0
2008-08-01 10:25:00,43.69,43.7,43.6,43.62,26400.0,21.3008,21.3057,21.2569,21.2666,26400.0
2008-08-01 10:30:00,43.62,43.65,43.59,43.64,29600.0,21.2666,21.2813,21.252,21.2764,29600.0
2008-08-01 10:35:00,43.64,43.64,43.57,43.61,37400.0,21.2764,21.2764,21.2423,21.2618,37400.0
2008-08-01 10:40:00,43.6,43.61,43.53,43.58,34500.0,21.2569,21.2618,21.2228,21.2471,34500.0
2008-08-01 10:45:00,43.58,43.68,43.56,43.67,16600.0,21.2471,21.2959,21.2374,21.291,16600.0
2008-08-01 10:50:00,43.69,43.7,43.62,43.63,21900.0,21.3008,21.3057,21.2666,21.2715,21900.0
2008-08-01 10:55:00,43.63,43.63,43.57,43.58,15900.0,21.2715,21.2715,21.2423,21.2471,15900.0
2008-08-01 11:00:00,43.58,43.62,43.55,43.62,21600.0,21.2471,21.2666,21.2325,21.2666,21600.0
2008-08-01 11:05:00,43.63,43.71,43.62,43.7,18600.0,21.2715,21.3105,21.2666,21.3057,18600.0
2008-08-01 11:10:00,43.7,43.76,43.69,43.73,14700.0,21.3057,21.3349,21.3008,21.3203,14700.0
2008-08-01 11:15:00,43.74,43.78,43.7,43.77,12000.0,21.3252,21.3447,21.3057,21.3398,12000.0
2008-08-01 11:20:00,43.77,43.77,43.69,43.69,13800.0,21.3398,21.3398,21.3008,21.3008,13800.0
2008-08-01 11:25:00,43.67,43.67,43.59,43.59,12900.0,21.291,21.291,21.252,21.252,12900.0
2008-08-01 11:30:00,43.57,43.64,43.56,43.63,22400.0,21.2423,21.2764,21.2374,21.2715,22400.0
2008-08-01 11:35:00,43.63,43.65,43.61,43.62,14800.0,21.2715,21.2813,21.2618,21.2666,14800.0
2008-08-01 11:40:00,43.6,43.63,43.6,43.62,19200.0,21.2569,21.2715,21.2569,21.2666,19200.0
2008-08-01 11:45:00,43.61,43.63,43.59,43.59,16200.0,21.2618,21.2715,21.252,21.252,16200.0
2008-08-01 11:50:00,43.6,43.6,43.54,43.55,12500.0,21.2569,21.2569,21.2276,21.2325,12500.0
2008-08-01 11:55:00,43.55,43.55,43.43,43.46,30200.0,21.2325,21.2325,21.174,21.1886,30200.0
2008-08-01 12:00:00,43.45,43.48,43.37,43.4,23500.0,21.1838,21.1984,21.1448,21.1594,23500.0
2008-08-01 12:05:00,43.41,43.45,43.37,43.39,25000.0,21.1643,21.1838,21.1448,21.1545,25000.0
2008-08-01 12:10:00,43.4,43.42,43.36,43.38,24800.0,21.1594,21.1691,21.1399,21.1496,24800.0
2008-08-01 12:15:00,43.37,43.39,43.32,43.32,30800.0,21.1448,21.1545,21.1204,21.1204,30800.0
2008-08-01 12:20:00,43.32,43.33,43.27,43.28,28200.0,21.1204,21.1253,21.096,21.1009,28200.0
2008-08-01 12:25:00,43.28,43.29,43.19,43.21,26900.0,21.1009,21.1058,21.057,21.0668,26900.0
2008-08-01 12:30:00,43.21,43.21,43.14,43.14,28600.0,21.0668,21.0668,21.0326,21.0326,28600.0
2008-08-01 12:35:00,43.15,43.35,43.15,43.32,22200.0,21.0375,21.135,21.0375,21.1204,22200.0
2008-08-01 12:40:00,43.31,43.39,43.3,43.35,18800.0,21.1155,21.1545,21.1106,21.135,18800.0
2008-08-01 12:45:00,43.35,43.37,43.24,43.25,30900.0,21.135,21.1448,21.0814,21.0863,30900.0
2008-08-01 12:50:00,43.27,43.31,43.12,43.15,32500.0,21.096,21.1155,21.0229,21.0375,32500.0
2008-08-01 12:55:00,43.16,43.19,43.08,43.09,23100.0,21.0424,21.057,21.0034,21.0083,23100.0
2008-08-01 13:00:00,43.08,43.23,43.08,43.21,12400.0,21.0034,21.0765,21.0034,21.0668,12400.0
2008-08-01 13:05:00,43.21,43.23,43.19,43.19,12400.0,21.0668,21.0765,21.057,21.057,12400.0
2008-08-01 13:10:00,43.18,43.27,43.18,43.27,10300.0,21.0521,21.096,21.0521,21.096,10300.0
2008-08-01 13:15:00,43.28,43.37,43.24,43.35,18300.0,21.1009,21.1448,21.0814,21.135,18300.0
2008-08-01 13:20:00,43.35,43.35,43.25,43.28,20600.0,21.135,21.135,21.0863,21.1009,20600.0
2008-08-01 13:25:00,43.27,43.32,43.25,43.28,18900.0,21.096,21.1204,21.0863,21.1009,18900.0
2008-08-01 13:30:00,43.26,43.27,43.16,43.21,25600.0,21.0911,21.096,21.0424,21.0668,25600.0
2008-08-01 13:35:00,43.21,43.23,43.15,43.18,18200.0,21.0668,21.0765,21.0375,21.0521,18200.0
2008-08-01 13:40:00,43.17,43.19,43.02,43.05,34700.0,21.0473,21.057,20.9741,20.9887,34700.0
2008-08-01 13:45:00,43.04,43.06,42.97,42.99,32400.0,20.9839,20.9936,20.9497,20.9595,32400.0
2008-08-01 13:50:00,42.98,43.06,42.97,43.04,22800.0,20.9546,20.9936,20.9497,20.9839,22800.0
2008-08-01 13:55:00,43.03,43.05,42.97,43.0,8700.0,20.979,20.9887,20.9497,20.9644,8700.0
2008-08-01 14:00:00,43.0,43.02,42.92,42.98,27200.0,20.9644,20.9741,20.9254,20.9546,27200.0
2008-08-01 14:05:00,42.96,43.02,42.96,42.97,23100.0,20.9449,20.9741,20.9449,20.9497,23100.0
2008-08-01 14:10:00,42.97,43.01,42.84,42.85,34500.0,20.9497,20.9692,20.8864,20.8912,34500.0
2008-08-01 14:15:00,42.84,42.9,42.82,42.87,30400.0,20.8864,20.9156,20.8766,20.901,30400.0
2008-08-01 14:20:00,42.88,42.91,42.86,42.86,25900.0,20.9059,20.9205,20.8961,20.8961,25900.0
2008-08-01 14:25:00,42.86,42.92,42.86,42.92,12500.0,20.8961,20.9254,20.8961,20.9254,12500.0
2008-08-01 14:30:00,42.91,42.92,42.85,42.85,18700.0,20.9205,20.9254,20.8912,20.8912,18700.0
2008-08-01 14:35:00,42.85,42.85,42.82,42.83,29300.0,20.8912,20.8912,20.8766,20.8815,29300.0
2008-08-01 14:40:00,42.83,42.83,42.76,42.79,54500.0,20.8815,20.8815,20.8474,20.862,54500.0
2008-08-01 14:45:00,42.79,42.84,42.78,42.79,54400.0,20.862,20.8864,20.8571,20.862,54400.0
2008-08-01 14:50:00,42.8,42.83,42.6,42.61,91900.0,20.8669,20.8815,20.7694,20.7742,91900.0
2008-08-01 14:55:00,42.62,42.69,42.59,42.69,19400.0,20.7791,20.8132,20.7645,20.8132,19400.0
2008-08-01 15:00:00,42.69,42.79,42.69,42.77,40600.0,20.8132,20.862,20.8132,20.8522,40600.0
2008-08-01 15:05:00,42.77,42.8,42.74,42.78,34000.0,20.8522,20.8669,20.8376,20.8571,34000.0
2008-08-01 15:10:00,42.78,42.83,42.78,42.8,48300.0,20.8571,20.8815,20.8571,20.8669,48300.0
2008-08-01 15:15:00,42.8,42.8,42.72,42.74,41100.0,20.8669,20.8669,20.8279,20.8376,41100.0
2008-08-01 15:20:00,42.74,42.81,42.74,42.8,33800.0,20.8376,20.8717,20.8376,20.8669,33800.0
2008-08-01 15:25:00,42.8,42.82,42.79,42.82,41000.0,20.8669,20.8766,20.862,20.8766,41000.0
2008-08-01 15:30:00,42.81,42.82,42.78,42.79,61700.0,20.8717,20.8766,20.8571,20.862,61700.0
2008-08-01 15:35:00,42.8,42.88,42.79,42.85,61200.0,20.8669,20.9059,20.862,20.8912,61200.0
2008-08-01 15:40:00,42.84,42.87,42.79,42.8,86300.0,20.8864,20.901,20.862,20.8669,86300.0
2008-08-01 15:45:00,42.79,42.91,42.75,42.87,78500.0,20.862,20.9205,20.8425,20.901,78500.0
2008-08-01 15:50:00,42.87,42.87,42.73,42.75,78800.0,20.901,20.901,20.8327,20.8425,78800.0
2008-08-01 15:55:00,42.75,42.76,42.6,42.6,117100.0,20.8425,20.8474,20.7694,20.7694,117100.0
2008-08-04 09:30:00,42.63,42.95,42.63,42.86,44200.0,20.784,20.94,20.784,20.8961,44200.0
2008-08-04 09:35:00,42.87,42.93,42.57,42.65,49300.0,20.901,20.9302,20.7547,20.7937,49300.0
2008-08-04 09:40:00,42.67,42.67,42.55,42.62,38100.0,20.8035,20.8035,20.745,20.7791,38100.0
2008-08-04 09:45:00,42.62,42.67,42.52,42.54,90900.0,20.7791,20.8035,20.7304,20.7401,90900.0
2008-08-04 09:50:00,42.54,42.59,42.52,42.54,29300.0,20.7401,20.7645,20.7304,20.7401,29300.0
2008-08-04 09:55:00,42.54,42.63,42.54,42.6,25000.0,20.7401,20.784,20.7401,20.7694,25000.0
2008-08-04 10:00:00,42.6,42.63,42.59,42.63,17000.0,20.7694,20.784,20.7645,20.784,17000.0
2008-08-04 10:05:00,42.62,42.75,42.62,42.69,59100.0,20.7791,20.8425,20.7791,20.8132,59100.0
2008-08-04 10:10:00,42.7,42.77,42.7,42.75,17200.0,20.8181,20.8522,20.8181,20.8425,17200.0
2008-08-04 10:15:00,42.76,42.78,42.74,42.74,13700.0,20.8474,20.8571,20.8376,20.8376,13700.0
2008-08-04 10:20:00,42.73,42.8,42.73,42.8,18900.0,20.8327,20.8669,20.8327,20.8669,18900.0
2008-08-04 10:25:00,42.8,42.89,42.78,42.87,26400.0,20.8669,20.9107,20.8571,20.901,26400.0
2008-08-04 10:30:00,42.87,42.89,42.84,42.87,19900.0,20.901,20.9107,20.8864,20.901,19900.0
2008-08-04 10:35:00,42.86,42.88,42.82,42.87,23000.0,20.8961,20.9059,20.8766,20.901,23000.0
2008-08-04 10:40:00,42.86,42.87,42.74,42.74,17300.0,20.8961,20.901,20.8376,20.8376,17300.0
2008-08-04 10:45:00,42.75,42.76,42.61,42.61,27500.0,20.8425,20.8474,20.7742,20.7742,27500.0
2008-08-04 10:50:00,42.61,42.63,42.59,42.63,18600.0,20.7742,20.784,20.7645,20.784,18600.0
2008-08-04 10:55:00,42.62,42.64,42.61,42.61,15200.0,20.7791,20.7889,20.7742,20.7742,15200.0
2008-08-04 11:00:00,42.61,42.73,42.6,42.72,25400.0,20.7742,20.8327,20.7694,20.8279,25400.0
2008-08-04 11:05:00,42.72,42.75,42.69,42.72,14000.0,20.8279,20.8425,20.8132,20.8279,14000.0
2008-08-04 11:10:00,42.71,42.73,42.69,42.69,12400.0,20.823,20.8327,20.8132,20.8132,12400.0
2008-08-04 11:15:00,42.69,42.71,42.65,42.66,12700.0,20.8132,20.823,20.7937,20.7986,12700.0
2008-08-04 11:20:00,42.65,42.66,42.59,42.64,24600.0,20.7937,20.7986,20.7645,20.7889,24600.0
2008-08-04 11:25:00,42.63,42.68,42.63,42.66,28700.0,20.784,20.8084,20.784,20.7986,28700.0
2008-08-04 11:30:00,42.65,42.8,42.63,42.77,36400.0,20.7937,20.8669,20.784,20.8522,36400.0
2008-08-04 11:35:00,42.77,42.8,42.65,42.69,31300.0,20.8522,20.8669,20.7937,20.8132,31300.0
2008-08-04 11:40:00,42.68,42.7,42.59,42.64,57100.0,20.8084,20.8181,20.7645,20.7889,57100.0
2008-08-04 11:45:00,42.63,42.63,42.55,42.58,19600.0,20.784,20.784,20.745,20.7596,19600.0
2008-08-04 11:50:00,42.56,42.59,42.48,42.52,45000.0,20.7499,20.7645,20.7108,20.7304,45000.0
2008-08-04 11:55:00,42.53,42.56,42.53,42.55,17700.0,20.7352,20.7499,20.7352,20.745,17700.0
2008-08-04 12:00:00,42.54,42.55,42.44,42.46,28900.0,20.7401,20.745,20.6913,20.7011,28900.0
2008-08-04 12:05:00,42.45,42.46,42.41,42.43,24600.0,20.6962,20.7011,20.6767,20.6865,24600.0
2008-08-04 12:10:00,42.42,42.43,42.35,42.4,46300.0,20.6816,20.6865,20.6475,20.6718,46300.0
2008-08-04 12:15:00,42.39,42.4,42.36,42.37,32300.0,20.667,20.6718,20.6523,20.6572,32300.0
2008-08-04 12:20:00,42.36,42.4,42.36,42.38,20500.0,20.6523,20.6718,20.6523,20.6621,20500.0
2008-08-04 12:25:00,42.39,42.39,42.33,42.34,25400.0,20.667,20.667,20.6377,20.6426,25400.0
2008-08-04 12:30:00,42.33,42.36,42.33,42.35,17000.0,20.6377,20.6523,20.6377,20.6475,17000.0
2008-08-04 12:35:00,42.34,42.35,42.31,42.31,24600.0,20.6426,20.6475,20.628,20.628,24600.0
2008-08-04 12:40:00,42.31,42.32,42.3,42.32,15600.0,20.628,20.6328,20.6231,20.6328,15600.0
2008-08-04 12:45:00,42.32,42.34,42.31,42.33,23800.0,20.6328,20.6426,20.628,20.6377,23800.0
2008-08-04 12:50:00,42.33,42.43,42.33,42.41,35400.0,20.6377,20.6865,20.6377,20.6767,35400.0
2008-08-04 12:55:00,42.4,42.43,42.4,42.42,24400.0,20.6718,20.6865,20.6718,20.6816,24400.0
2008-08-04 13:00:00,42.42,42.5,42.42,42.49,65300.0,20.6816,20.7206,20.6816,20.7157,65300.0
2008-08-04 13:05:00,42.49,42.5,42.46,42.49,25600.0,20.7157,20.7206,20.7011,20.7157,25600.0
2008-08-04 13:10:00,42.49,42.5,42.46,42.46,17500.0,20.7157,20.7206,20.7011,20.7011,17500.0
2008-08-04 13:15:00,42.46,42.47,42.45,42.47,27100.0,20.7011,20.706,20.6962,20.706,27100.0
2008-08-04 13:20:00,42.47,42.51,42.46,42.49,20100.0,20.706,20.7255,20.7011,20.7157,20100.0
2008-08-04 13:25:00,42.49,42.53,42.49,42.49,21700.0,20.7157,20.7352,20.7157,20.7157,21700.0
2008-08-04 13:30:00,42.5,42.51,42.48,42.49,19400.0,20.7206,20.7255,20.7108,20.7157,19400.0
2008-08-04 13:35:00,42.49,42.51,42.48,42.51,18400.0,20.7157,20.7255,20.7108,20.7255,18400.0
2008-08-04 13:40:00,42.5,42.51,42.49,42.5,9900.0,20.7206,20.7255,20.7157,20.7206,9900.0
2008-08-04 13:45:00,42.5,42.52,42.49,42.52,19100.0,20.7206,20.7304,20.7157,20.7304,19100.0
2008-08-04 13:50:00,42.5,42.52,42.5,42.5,9400.0,20.7206,20.7304,20.7206,20.7206,9400.0
2008-08-04 13:55:00,42.5,42.53,42.5,42.52,16800.0,20.7206,20.7352,20.7206,20.7304,16800.0
2008-08-04 14:00:00,42.52,42.54,42.52,42.52,23500.0,20.7304,20.7401,20.7304,20.7304,23500.0
2008-08-04 14:05:00,42.52,42.55,42.52,42.54,16100.0,20.7304,20.745,20.7304,20.7401,16100.0
2008-08-04 14:10:00,42.54,42.55,42.52,42.54,22600.0,20.7401,20.745,20.7304,20.7401,22600.0
2008-08-04 14:15:00,42.54,42.58,42.54,42.58,22100.0,20.7401,20.7596,20.7401,20.7596,22100.0
2008-08-04 14:20:00,42.56,42.6,42.56,42.59,27100.0,20.7499,20.7694,20.7499,20.7645,27100.0
2008-08-04 14:25:00,42.58,42.61,42.55,42.56,22500.0,20.7596,20.7742,20.745,20.7499,22500.0
2008-08-04 14:30:00,42.56,42.57,42.53,42.56,20300.0,20.7499,20.7547,20.7352,20.7499,20300.0
2008-08-04 14:35:00,42.55,42.56,42.55,42.56,16300.0,20.745,20.7499,20.745,20.7499,16300.0
2008-08-04 14:40:00,42.55,42.57,42.55,42.56,13900.0,20.745,20.7547,20.745,20.7499,13900.0
2008-08-04 14:45:00,42.55,42.59,42.55,42.59,22400.0,20.745,20.7645,20.745,20.7645,22400.0
2008-08-04 14:50:00,42.58,42.63,42.58,42.63,28700.0,20.7596,20.784,20.7596,20.784,28700.0
2008-08-04 14:55:00,42.62,42.63,42.58,42.6,22800.0,20.7791,20.784,20.7596,20.7694,22800.0
2008-08-04 15:00:00,42.59,42.6,42.56,42.57,38000.0,20.7645,20.7694,20.7499,20.7547,38000.0
2008-08-04 15:05:00,42.57,42.58,42.52,42.52,41000.0,20.7547,20.7596,20.7304,20.7304,41000.0
2008-08-04 15:10:00,42.52,42.53,42.48,42.48,33600.0,20.7304,20.7352,20.7108,20.7108,33600.0
2008-08-04 15:15:00,42.48,42.48,42.43,42.44,17800.0,20.7108,20.7108,20.6865,20.6913,17800.0
2008-08-04 15:20:00,42.43,42.43,42.35,42.35,31200.0,20.6865,20.6865,20.6475,20.6475,31200.0
2008-08-04 15:25:00,42.35,42.38,42.35,42.37,32800.0,20.6475,20.6621,20.6475,20.6572,32800.0
2008-08-04 15:30:00,42.37,42.38,42.34,42.35,59600.0,20.6572,20.6621,20.6426,20.6475,59600.0
2008-08-04 15:35:00,42.35,42.39,42.34,42.37,48000.0,20.6475,20.667,20.6426,20.6572,48000.0
2008-08-04 15:40:00,42.37,42.44,42.37,42.44,75600.0,20.6572,20.6913,20.6572,20.6913,75600.0
2008-08-04 15:45:00,42.43,42.45,42.39,42.43,75900.0,20.6865,20.6962,20.667,20.6865,75900.0
2008-08-04 15:50:00,42.42,42.43,42.38,42.39,62800.0,20.6816,20.6865,20.6621,20.667,62800.0
2008-08-04 15:55:00,42.38,42.39,42.33,42.35,105300.0,20.6621,20.667,20.6377,20.6475,105300.0
2008-08-05 09:30:00,42.7,42.72,42.38,42.46,42200.0,20.8181,20.8279,20.6621,20.7011,42200.0
2008-08-05 09:35:00,42.46,42.54,42.34,42.37,42300.0,20.7011,20.7401,20.6426,20.6572,42300.0
2008-08-05 09:40:00,42.36,42.36,42.09,42.1,52800.0,20.6523,20.6523,20.5207,20.5256,52800.0
2008-08-05 09:45:00,42.09,42.26,42.09,42.26,49300.0,20.5207,20.6036,20.5207,20.6036,49300.0
2008-08-05 09:50:00,42.25,42.34,42.22,42.22,37100.0,20.5987,20.6426,20.5841,20.5841,37100.0
2008-08-05 09:55:00,42.21,42.49,42.2,42.49,82700.0,20.5792,20.7157,20.5743,20.7157,82700.0
2008-08-05 10:00:00,42.48,42.49,42.25,42.37,45400.0,20.7108,20.7157,20.5987,20.6572,45400.0
2008-08-05 10:05:00,42.34,42.42,42.31,42.33,35700.0,20.6426,20.6816,20.628,20.6377,35700.0
2008-08-05 10:10:00,42.31,42.35,42.26,42.26,51000.0,20.628,20.6475,20.6036,20.6036,51000.0
2008-08-05 10:15:00,42.26,42.31,42.21,42.22,41600.0,20.6036,20.628,20.5792,20.5841,41600.0
2008-08-05 10:20:00,42.23,42.38,42.22,42.34,34400.0,20.589,20.6621,20.5841,20.6426,34400.0
2008-08-05 10:25:00,42.34,42.47,42.32,42.46,38200.0,20.6426,20.706,20.6328,20.7011,38200.0
2008-08-05 10:30:00,42.44,42.47,42.38,42.4,27800.0,20.6913,20.706,20.6621,20.6718,27800.0
2008-08-05 10:35:00,42.4,42.42,42.38,42.4,15000.0,20.6718,20.6816,20.6621,20.6718,15000.0
2008-08-05 10:40:00,42.41,42.42,42.36,42.37,25700.0,20.6767,20.6816,20.6523,20.6572,25700.0
2008-08-05 10:45:00,42.35,42.4,42.35,42.35,26900.0,20.6475,20.6718,20.6475,20.6475,26900.0
2008-08-05 10:50:00,42.34,42.44,42.31,42.42,55000.0,20.6426,20.6913,20.628,20.6816,55000.0
2008-08-05 10:55:00,42.4,42.48,42.4,42.45,30900.0,20.6718,20.7108,20.6718,20.6962,30900.0
2008-08-05 11:00:00,42.46,42.48,42.42,42.47,41500.0,20.7011,20.7108,20.6816,20.706,41500.0
2008-08-05 11:05:00,42.46,42.48,42.41,42.42,23200.0,20.7011,20.7108,20.6767,20.6816,23200.0
2008-08-05 11:10:00,42.41,42.42,42.33,42.33,17800.0,20.6767,20.6816,20.6377,20.6377,17800.0
2008-08-05 11:15:00,42.33,42.36,42.32,42.34,28900.0,20.6377,20.6523,20.6328,20.6426,28900.0
2008-08-05 11:20:00,42.34,42.37,42.32,42.34,25500.0,20.6426,20.6572,20.6328,20.6426,25500.0
2008-08-05 11:25:00,42.33,42.33,42.26,42.26,20000.0,20.6377,20.6377,20.6036,20.6036,20000.0
2008-08-05 11:30:00,42.26,42.32,42.26,42.28,40800.0,20.6036,20.6328,20.6036,20.6133,40800.0
2008-08-05 11:35:00,42.28,42.33,42.27,42.32,15600.0,20.6133,20.6377,20.6085,20.6328,15600.0
2008-08-05 11:40:00,42.32,42.33,42.26,42.26,23800.0,20.6328,20.6377,20.6036,20.6036,23800.0
2008-08-05 11:45:00,42.26,42.27,42.26,42.26,29900.0,20.6036,20.6085,20.6036,20.6036,29900.0
2008-08-05 11:50:00,42.26,42.28,42.21,42.21,74300.0,20.6036,20.6133,20.5792,20.5792,74300.0
2008-08-05 11:55:00,42.2,42.22,42.17,42.21,50800.0,20.5743,20.5841,20.5597,20.5792,50800.0
2008-08-05 12:00:00,42.21,42.33,42.2,42.32,31900.0,20.5792,20.6377,20.5743,20.6328,31900.0
2008-08-05 12:05:00,42.33,42.41,42.33,42.41,28600.0,20.6377,20.6767,20.6377,20.6767,28600.0
2008-08-05 12:10:00,42.41,42.45,42.4,42.45,14900.0,20.6767,20.6962,20.6718,20.6962,14900.0
2008-08-05 12:15:00,42.45,42.51,42.45,42.5,31000.0,20.6962,20.7255,20.6962,20.7206,31000.0
2008-08-05 12:20:00,42.49,42.51,42.48,42.51,13300.0,20.7157,20.7255,20.7108,20.7255,13300.0
2008-08-05 12:25:00,42.52,42.6,42.51,42.57,24900.0,20.7304,20.7694,20.7255,20.7547,24900.0
2008-08-05 12:30:00,42.57,42.58,42.47,42.47,23000.0,20.7547,20.7596,20.706,20.706,23000.0
2008-08-05 12:35:00,42.47,42.54,42.46,42.54,22200.0,20.706,20.7401,20.7011,20.7401,22200.0
2008-08-05 12:40:00,42.54,42.55,42.52,42.53,9600.0,20.7401,20.745,20.7304,20.7352,9600.0
2008-08-05 12:45:00,42.53,42.6,42.52,42.57,21400.0,20.7352,20.7694,20.7304,20.7547,21400.0
2008-08-05 12:50:00,42.58,42.58,42.55,42.57,9700.0,20.7596,20.7596,20.745,20.7547,9700.0
2008-08-05 12:55:00,42.56,42.57,42.56,42.57,3800.0,20.7499,20.7547,20.7499,20.7547,3800.0
2008-08-05 13:00:00,42.57,42.59,42.56,42.57,9400.0,20.7547,20.7645,20.7499,20.7547,9400.0
2008-08-05 13:05:00,42.56,42.61,42.55,42.61,27200.0,20.7499,20.7742,20.745,20.7742,27200.0
2008-08-05 13:10:00,42.6,42.66,42.6,42.64,17500.0,20.7694,20.7986,20.7694,20.7889,17500.0
2008-08-05 13:15:00,42.64,42.66,42.63,42.64,15600.0,20.7889,20.7986,20.784,20.7889,15600.0
2008-08-05 13:20:00,42.63,42.66,42.63,42.65,26400.0,20.784,20.7986,20.784,20.7937,26400.0
2008-08-05 13:25:00,42.66,42.67,42.63,42.67,33900.0,20.7986,20.8035,20.784,20.8035,33900.0
2008-08-05 13:30:00,42.66,42.66,42.6,42.61,20000.0,20.7986,20.7986,20.7694,20.7742,20000.0
2008-08-05 13:35:00,42.62,42.67,42.6,42.64,36300.0,20.7791,20.8035,20.7694,20.7889,36300.0
2008-08-05 13:40:00,42.64,42.71,42.64,42.7,75300.0,20.7889,20.823,20.7889,20.8181,75300.0
2008-08-05 13:45:00,42.7,42.71,42.68,42.68,21400.0,20.8181,20.823,20.8084,20.8084,21400.0
2008-08-05 13:50:00,42.69,42.73,42.68,42.71,16700.0,20.8132,20.8327,20.8084,20.823,16700.0
2008-08-05 13:55:00,42.72,42.72,42.66,42.71,29900.0,20.8279,20.8279,20.7986,20.823,29900.0
2008-08-05 14:00:00,42.71,42.71,42.64,42.64,20300.0,20.823,20.823,20.7889,20.7889,20300.0
2008-08-05 14:05:00,42.64,42.69,42.61,42.62,25600.0,20.7889,20.8132,20.7742,20.7791,25600.0
2008-08-05 14:10:00,42.61,42.77,42.6,42.74,34700.0,20.7742,20.8522,20.7694,20.8376,34700.0
2008-08-05 14:15:00,42.75,43.0,42.68,42.68,64700.0,20.8425,20.9644,20.8084,20.8084,64700.0
2008-08-05 14:20:00,42.68,42.77,42.67,42.72,35900.0,20.8084,20.8522,20.8035,20.8279,35900.0
2008-08-05 14:25:00,42.72,42.74,42.65,42.7,47700.0,20.8279,20.8376,20.7937,20.8181,47700.0
2008-08-05 14:30:00,42.69,42.74,42.67,42.7,56500.0,20.8132,20.8376,20.8035,20.8181,56500.0
2008-08-05 14:35:00,42.7,42.71,42.66,42.69,45000.0,20.8181,20.823,20.7986,20.8132,45000.0
2008-08-05 14:40:00,42.7,42.7,42.59,42.65,44700.0,20.8181,20.8181,20.7645,20.7937,44700.0
2008-08-05 14:45:00,42.65,42.72,42.64,42.69,37700.0,20.7937,20.8279,20.7889,20.8132,37700.0
2008-08-05 14:50:00,42.7,42.7,42.65,42.65,25700.0,20.8181,20.8181,20.7937,20.7937,25700.0
2008-08-05 14:55:00,42.66,42.66,42.59,42.6,19100.0,20.7986,20.7986,20.7645,20.7694,19100.0
2008-08-05 15:00:00,42.6,42.63,42.57,42.59,32700.0,20.7694,20.784,20.7547,20.7645,32700.0
2008-08-05 15:05:00,42.59,42.6,42.54,42.58,33100.0,20.7645,20.7694,20.7401,20.7596,33100.0
2008-08-05 15:10:00,42.57,42.61,42.55,42.61,36100.0,20.7547,20.7742,20.745,20.7742,36100.0
2008-08-05 15:15:00,42.62,42.71,42.61,42.68,60500.0,20.7791,20.823,20.7742,20.8084,60500.0
2008-08-05 15:20:00,42.67,42.68,42.55,42.55,29700.0,20.8035,20.8084,20.745,20.745,29700.0
2008-08-05 15:25:00,42.56,42.56,42.44,42.44,102000.0,20.7499,20.7499,20.6913,20.6913,102000.0
2008-08-05 15:30:00,42.45,42.45,42.38,42.4,109100.0,20.6962,20.6962,20.6621,20.6718,109100.0
2008-08-05 15:35:00,42.4,42.42,42.36,42.39,91900.0,20.6718,20.6816,20.6523,20.667,91900.0
2008-08-05 15:40:00,42.38,42.51,42.38,42.5,93000.0,20.6621,20.7255,20.6621,20.7206,93000.0
2008-08-05 15:45:00,42.48,42.54,42.47,42.53,112400.0,20.7108,20.7401,20.706,20.7352,112400.0
2008-08-05 15:50:00,42.51,42.53,42.44,42.47,161000.0,20.7255,20.7352,20.6913,20.706,161000.0
2008-08-05 15:55:00,42.47,42.49,42.41,42.48,280900.0,20.706,20.7157,20.6767,20.7108,280900.0
2008-08-06 09:30:00,42.64,42.79,42.52,42.72,65500.0,20.7889,20.862,20.7304,20.8279,65500.0
2008-08-06 09:35:00,42.66,42.73,42.52,42.55,41400.0,20.7986,20.8327,20.7304,20.745,41400.0
2008-08-06 09:40:00,42.57,42.59,42.45,42.48,45400.0,20.7547,20.7645,20.6962,20.7108,45400.0
2008-08-06 09:45:00,42.52,42.52,42.34,42.36,42200.0,20.7304,20.7304,20.6426,20.6523,42200.0
2008-08-06 09:50:00,42.37,42.37,42.3,42.35,42500.0,20.6572,20.6572,20.6231,20.6475,42500.0
2008-08-06 09:55:00,42.35,42.64,42.35,42.6,53100.0,20.6475,20.7889,20.6475,20.7694,53100.0
2008-08-06 10:00:00,42.61,42.71,42.55,42.67,29400.0,20.7742,20.823,20.745,20.8035,29400.0
2008-08-06 10:05:00,42.68,42.76,42.64,42.73,39900.0,20.8084,20.8474,20.7889,20.8327,39900.0
2008-08-06 10:10:00,42.74,42.8,42.73,42.79,29100.0,20.8376,20.8669,20.8327,20.862,29100.0
2008-08-06 10:15:00,42.8,42.83,42.78,42.81,32800.0,20.8669,20.8815,20.8571,20.8717,32800.0
2008-08-06 10:20:00,42.82,42.85,42.79,42.8,39100.0,20.8766,20.8912,20.862,20.8669,39100.0
2008-08-06 10:25:00,42.79,42.79,42.57,42.58,46900.0,20.862,20.862,20.7547,20.7596,46900.0
2008-08-06 10:30:00,42.58,42.63,42.56,42.56,44400.0,20.7596,20.784,20.7499,20.7499,44400.0
2008-08-06 10:35:00,42.57,42.57,42.42,42.42,48000.0,20.7547,20.7547,20.6816,20.6816,48000.0
2008-08-06 10:40:00,42.43,42.47,42.42,42.42,38900.0,20.6865,20.706,20.6816,20.6816,38900.0
2008-08-06 10:45:00,42.43,42.43,42.37,42.37,29800.0,20.6865,20.6865,20.6572,20.6572,29800.0
2008-08-06 10:50:00,42.37,42.38,42.34,42.38,33900.0,20.6572,20.6621,20.6426,20.6621,33900.0
2008-08-06 10:55:00,42.38,42.42,42.37,42.4,40200.0,20.6621,20.6816,20.6572,20.6718,40200.0
2008-08-06 11:00:00,42.39,42.48,42.38,42.45,18200.0,20.667,20.7108,20.6621,20.6962,18200.0
2008-08-06 11:05:00,42.45,42.49,42.44,42.48,94200.0,20.6962,20.7157,20.6913,20.7108,94200.0
2008-08-06 11:10:00,42.49,42.5,42.45,42.45,22400.0,20.7157,20.7206,20.6962,20.6962,22400.0
2008-08-06 11:15:00,42.45,42.54,42.44,42.54,21200.0,20.6962,20.7401,20.6913,20.7401,21200.0
2008-08-06 11:20:00,42.53,42.53,42.38,42.39,19200.0,20.7352,20.7352,20.6621,20.667,19200.0
2008-08-06 11:25:00,42.4,42.7,42.22,42.22,69400.0,20.6718,20.8181,20.5841,20.5841,69400.0
2008-08-06 11:30:00,42.21,42.26,42.19,42.19,27700.0,20.5792,20.6036,20.5695,20.5695,27700.0
2008-08-06 11:35:00,42.19,42.19,42.0,42.0,32900.0,20.5695,20.5695,20.4768,20.4768,32900.0
2008-08-06 11:40:00,42.01,42.03,41.99,42.0,33400.0,20.4817,20.4915,20.472,20.4768,33400.0
2008-08-06 11:45:00,42.0,42.04,41.96,42.02,74300.0,20.4768,20.4963,20.4573,20.4866,74300.0
2008-08-06 11:50:00,42.02,42.06,41.99,42.0,27500.0,20.4866,20.5061,20.472,20.4768,27500.0
2008-08-06 11:55:00,42.02,42.04,41.98,41.99,21400.0,20.4866,20.4963,20.4671,20.472,21400.0
2008-08-06 12:00:00,41.98,41.99,41.92,41.94,31800.0,20.4671,20.472,20.4378,20.4476,31800.0
2008-08-06 12:05:00,41.93,41.93,41.83,41.83,42700.0,20.4427,20.4427,20.3939,20.3939,42700.0
2008-08-06 12:10:00,41.85,41.88,41.83,41.83,45800.0,20.4037,20.4183,20.3939,20.3939,45800.0
2008-08-06 12:15:00,41.84,41.88,41.82,41.88,21600.0,20.3988,20.4183,20.3891,20.4183,21600.0
2008-08-06 12:20:00,41.89,42.04,41.88,42.04,25500.0,20.4232,20.4963,20.4183,20.4963,25500.0
2008-08-06 12:25:00,42.03,42.17,42.03,42.08,58400.0,20.4915,20.5597,20.4915,20.5158,58400.0
2008-08-06 12:30:00,42.08,42.13,42.08,42.12,19200.0,20.5158,20.5402,20.5158,20.5353,19200.0
2008-08-06 12:35:00,42.12,42.13,42.09,42.12,18500.0,20.5353,20.5402,20.5207,20.5353,18500.0
2008-08-06 12:40:00,42.12,42.15,42.11,42.13,16900.0,20.5353,20.55,20.5305,20.5402,16900.0
2008-08-06 12:45:00,42.12,42.14,42.08,42.13,41600.0,20.5353,20.5451,20.5158,20.5402,41600.0
2008-08-06 12:50:00,42.14,42.14,42.08,42.1,34500.0,20.5451,20.5451,20.5158,20.5256,34500.0
2008-08-06 12:55:00,42.09,42.15,42.07,42.12,12600.0,20.5207,20.55,20.511,20.5353,12600.0
2008-08-06 13:00:00,42.12,42.13,42.08,42.08,11400.0,20.5353,20.5402,20.5158,20.5158,11400.0
2008-08-06 13:05:00,42.08,42.1,42.07,42.1,5600.0,20.5158,20.5256,20.511,20.5256,5600.0
2008-08-06 13:10:00,42.09,42.1,42.07,42.08,8800.0,20.5207,20.5256,20.511,20.5158,8800.0
2008-08-06 13:15:00,42.08,42.1,42.08,42.09,10500.0,20.5158,20.5256,20.5158,20.5207,10500.0
2008-08-06 13:20:00,42.08,42.11,42.08,42.09,14500.0,20.5158,20.5305,20.5158,20.5207,14500.0
2008-08-06 13:25:00,42.1,42.12,42.09,42.1,9500.0,20.5256,20.5353,20.5207,20.5256,9500.0
2008-08-06 13:30:00,42.09,42.09,42.01,42.02,27300.0,20.5207,20.5207,20.4817,20.4866,27300.0
2008-08-06 13:35:00,42.02,42.07,42.02,42.07,21900.0,20.4866,20.511,20.4866,20.511,21900.0
2008-08-06 13:40:00,42.06,42.09,42.06,42.07,11900.0,20.5061,20.5207,20.5061,20.511,11900.0
2008-08-06 13:45:00,42.08,42.21,42.08,42.2,20700.0,20.5158,20.5792,20.5158,20.5743,20700.0
2008-08-06 13:50:00,42.2,42.22,42.19,42.21,13900.0,20.5743,20.5841,20.5695,20.5792,13900.0
2008-08-06 13:55:00,42.22,42.25,42.21,42.21,20800.0,20.5841,20.5987,20.5792,20.5792,20800.0
2008-08-06 14:00:00,42.21,42.26,42.21,42.26,23600.0,20.5792,20.6036,20.5792,20.6036,23600.0
2008-08-06 14:05:00,42.25,42.27,42.25,42.26,23500.0,20.5987,20.6085,20.5987,20.6036,23500.0
2008-08-06 14:10:00,42.26,42.31,42.26,42.26,42800.0,20.6036,20.628,20.6036,20.6036,42800.0
2008-08-06 14:15:00,42.27,42.29,42.23,42.24,16800.0,20.6085,20.6182,20.589,20.5938,16800.0
2008-08-06 14:20:00,42.24,42.27,42.24,42.24,18900.0,20.5938,20.6085,20.5938,20.5938,18900.0
2008-08-06 14:25:00,42.24,42.27,42.23,42.24,25300.0,20.5938,20.6085,20.589,20.5938,25300.0
2008-08-06 14:30:00,42.24,42.26,42.22,42.22,22400.0,20.5938,20.6036,20.5841,20.5841,22400.0
2008-08-06 14:35:00,42.23,42.24,42.2,42.21,15500.0,20.589,20.5938,20.5743,20.5792,15500.0
2008-08-06 14:40:00,42.21,42.23,42.2,42.22,16900.0,20.5792,20.589,20.5743,20.5841,16900.0
2008-08-06 14:45:00,42.23,42.27,42.22,42.26,27600.0,20.589,20.6085,20.5841,20.6036,27600.0
2008-08-06 14:50:00,42.26,42.39,42.25,42.3,40600.0,20.6036,20.667,20.5987,20.6231,40600.0
2008-08-06 14:55:00,42.3,42.31,42.24,42.26,32400.0,20.6231,20.628,20.5938,20.6036,32400.0
2008-08-06 15:00:00,42.25,42.26,42.21,42.21,45700.0,20.5987,20.6036,20.5792,20.5792,45700.0
2008-08-06 15:05:00,42.21,42.25,42.17,42.18,36500.0,20.5792,20.5987,20.5597,20.5646,36500.0
2008-08-06 15:10:00,42.17,42.18,42.13,42.14,21700.0,20.5597,20.5646,20.5402,20.5451,21700.0
2008-08-06 15:15:00,42.13,42.2,42.12,42.19,30500.0,20.5402,20.5743,20.5353,20.5695,30500.0
2008-08-06 15:20:00,42.19,42.24,42.19,42.23,31000.0,20.5695,20.5938,20.5695,20.589,31000.0
2008-08-06 15:25:00,42.22,42.23,42.18,42.18,27700.0,20.5841,20.589,20.5646,20.5646,27700.0
2008-08-06 15:30:00,42.18,42.19,42.14,42.19,45500.0,20.5646,20.5695,20.5451,20.5695,45500.0
2008-08-06 15:35:00,42.18,42.2,42.16,42.19,33900.0,20.5646,20.5743,20.5548,20.5695,33900.0
2008-08-06 15:40:00,42.19,42.3,42.19,42.28,110900.0,20.5695,20.6231,20.5695,20.6133,110900.0
2008-08-06 15:45:00,42.28,42.3,42.26,42.26,63800.0,20.6133,20.6231,20.6036,20.6036,63800.0
2008-08-06 15:50:00,42.26,42.27,42.17,42.19,105600.0,20.6036,20.6085,20.5597,20.5695,105600.0
2008-08-06 15:55:00,42.19,42.2,42.11,42.14,115400.0,20.5695,20.5743,20.5305,20.5451,115400.0
2008-08-07 09:30:00,42.12,42.21,42.0,42.0,48600.0,20.5353,20.5792,20.4768,20.4768,48600.0
2008-08-07 09:35:00,42.0,42.04,41.69,41.7,52500.0,20.4768,20.4963,20.3257,20.3306,52500.0
2008-08-07 09:40:00,41.71,41.84,41.62,41.77,43600.0,20.3354,20.3988,20.2916,20.3647,43600.0
2008-08-07 09:45:00,41.77,41.78,41.67,41.75,40200.0,20.3647,20.3696,20.3159,20.3549,40200.0
2008-08-07 09:50:00,41.73,41.76,41.68,41.74,34000.0,20.3452,20.3598,20.3208,20.3501,34000.0
2008-08-07 09:55:00,41.73,41.94,41.71,41.92,50800.0,20.3452,20.4476,20.3354,20.4378,50800.0
2008-08-07 10:00:00,41.93,42.08,41.93,41.94,34100.0,20.4427,20.5158,20.4427,20.4476,34100.0
2008-08-07 10:05:00,41.95,42.03,41.93,41.96,50200.0,20.4525,20.4915,20.4427,20.4573,50200.0
2008-08-07 10:10:00,41.96,42.0,41.9,42.0,26400.0,20.4573,20.4768,20.4281,20.4768,26400.0
2008-08-07 10:15:00,41.99,42.15,41.95,41.97,36800.0,20.472,20.55,20.4525,20.4622,36800.0
2008-08-07 10:20:00,41.96,42.03,41.91,42.01,22400.0,20.4573,20.4915,20.4329,20.4817,22400.0
2008-08-07 10:25:00,42.01,42.04,41.91,41.95,25100.0,20.4817,20.4963,20.4329,20.4525,25100.0
2008-08-07 10:30:00,41.95,42.06,41.92,42.06,29600.0,20.4525,20.5061,20.4378,20.5061,29600.0
2008-08-07 10:35:00,42.06,42.21,42.02,42.2,49500.0,20.5061,20.5792,20.4866,20.5743,49500.0
2008-08-07 10:40:00,42.19,42.3,42.16,42.16,45600.0,20.5695,20.6231,20.5548,20.5548,45600.0
2008-08-07 10:45:00,42.17,42.26,42.13,42.15,35500.0,20.5597,20.6036,20.5402,20.55,35500.0
2008-08-07 10:50:00,42.13,42.27,42.13,42.27,15100.0,20.5402,20.6085,20.5402,20.6085,15100.0
2008-08-07 10:55:00,42.25,42.28,42.24,42.27,22900.0,20.5987,20.6133,20.5938,20.6085,22900.0
2008-08-07 11:00:00,42.27,42.27,42.15,42.16,29800.0,20.6085,20.6085,20.55,20.5548,29800.0
2008-08-07 11:05:00,42.16,42.17,42.07,42.07,41400.0,20.5548,20.5597,20.511,20.511,41400.0
2008-08-07 11:10:00,42.08,42.09,42.04,42.07,27500.0,20.5158,20.5207,20.4963,20.511,27500.0
2008-08-07 11:15:00,42.07,42.07,42.02,42.03,20800.0,20.511,20.511,20.4866,20.4915,20800.0
2008-08-07 11:20:00,42.02,42.03,41.95,41.98,40000.0,20.4866,20.4915,20.4525,20.4671,40000.0
2008-08-07 11:25:00,41.97,41.97,41.93,41.94,28600.0,20.4622,20.4622,20.4427,20.4476,28600.0
2008-08-07 11:30:00,41.94,41.94,41.9,41.91,20900.0,20.4476,20.4476,20.4281,20.4329,20900.0
2008-08-07 11:35:00,41.92,42.06,41.91,42.04,30900.0,20.4378,20.5061,20.4329,20.4963,30900.0
2008-08-07 11:40:00,42.04,42.05,42.0,42.0,17200.0,20.4963,20.5012,20.4768,20.4768,17200.0
2008-08-07 11:45:00,41.99,42.04,41.99,42.01,11500.0,20.472,20.4963,20.472,20.4817,11500.0
2008-08-07 11:50:00,42.02,42.06,42.01,42.05,19900.0,20.4866,20.5061,20.4817,20.5012,19900.0
2008-08-07 11:55:00,42.06,42.09,42.04,42.08,20000.0,20.5061,20.5207,20.4963,20.5158,20000.0
2008-08-07 12:00:00,42.09,42.13,42.04,42.11,28300.0,20.5207,20.5402,20.4963,20.5305,28300.0
2008-08-07 12:05:00,42.11,42.24,42.11,42.24,15000.0,20.5305,20.5938,20.5305,20.5938,15000.0
2008-08-07 12:10:00,42.23,42.3,42.23,42.28,19400.0,20.589,20.6231,20.589,20.6133,19400.0
2008-08-07 12:15:00,42.29,42.32,42.27,42.3,16200.0,20.6182,20.6328,20.6085,20.6231,16200.0
2008-08-07 12:20:00,42.31,42.31,42.29,42.29,18600.0,20.628,20.628,20.6182,20.6182,18600.0
2008-08-07 12:25:00,42.29,42.34,42.29,42.33,18000.0,20.6182,20.6426,20.6182,20.6377,18000.0
2008-08-07 12:30:00,42.33,42.37,42.32,42.35,33600.0,20.6377,20.6572,20.6328,20.6475,33600.0
2008-08-07 12:35:00,42.37,42.38,42.33,42.34,16900.0,20.6572,20.6621,20.6377,20.6426,16900.0
2008-08-07 12:40:00,42.34,42.41,42.34,42.38,18600.0,20.6426,20.6767,20.6426,20.6621,18600.0
2008-08-07 12:45:00,42.38,42.47,42.38,42.46,35200.0,20.6621,20.706,20.6621,20.7011,35200.0
2008-08-07 12:50:00,42.46,42.54,42.45,42.47,27900.0,20.7011,20.7401,20.6962,20.706,27900.0
2008-08-07 12:55:00,42.46,42.57,42.46,42.55,33500.0,20.7011,20.7547,20.7011,20.745,33500.0
2008-08-07 13:00:00,42.55,42.59,42.53,42.57,12900.0,20.745,20.7645,20.7352,20.7547,12900.0
2008-08-07 13:05:00,42.57,42.57,42.54,42.54,26800.0,20.7547,20.7547,20.7401,20.7401,26800.0
2008-08-07 13:10:00,42.54,42.54,42.47,42.5,28200.0,20.7401,20.7401,20.706,20.7206,28200.0
2008-08-07 13:15:00,42.5,42.52,42.5,42.5,14600.0,20.7206,20.7304,20.7206,20.7206,14600.0
2008-08-07 13:20:00,42.5,42.51,42.49,42.49,8300.0,20.7206,20.7255,20.7157,20.7157,8300.0
2008-08-07 13:25:00,42.49,42.49,42.45,42.46,12900.0,20.7157,20.7157,20.6962,20.7011,12900.0
2008-08-07 13:30:00,42.46,42.5,42.45,42.46,18600.0,20.7011,20.7206,20.6962,20.7011,18600.0
2008-08-07 13:35:00,42.46,42.47,42.44,42.44,17900.0,20.7011,20.706,20.6913,20.6913,17900.0
2008-08-07 13:40:00,42.44,42.46,42.42,42.46,15100.0,20.6913,20.7011,20.6816,20.7011,15100.0
2008-08-07 13:45:00,42.45,42.47,42.42,42.43,10000.0,20.6962,20.706,20.6816,20.6865,10000.0
2008-08-07 13:50:00,42.43,42.45,42.42,42.44,6800.0,20.6865,20.6962,20.6816,20.6913,6800.0
2008-08-07 13:55:00,42.43,42.44,42.4,42.4,12300.0,20.6865,20.6913,20.6718,20.6718,12300.0
2008-08-07 14:00:00,42.41,42.43,42.4,42.42,7400.0,20.6767,20.6865,20.6718,20.6816,7400.0
2008-08-07 14:05:00,42.42,42.47,42.41,42.41,16400.0,20.6816,20.706,20.6767,20.6767,16400.0
2008-08-07 14:10:00,42.42,42.45,42.39,42.44,20800.0,20.6816,20.6962,20.667,20.6913,20800.0
2008-08-07 14:15:00,42.46,42.48,42.44,42.44,18900.0,20.7011,20.7108,20.6913,20.6913,18900.0
2008-08-07 14:20:00,42.46,42.47,42.43,42.45,11500.0,20.7011,20.706,20.6865,20.6962,11500.0
2008-08-07 14:25:00,42.46,42.48,42.44,42.45,16600.0,20.7011,20.7108,20.6913,20.6962,16600.0
2008-08-07 14:30:00,42.44,42.48,42.42,42.44,16400.0,20.6913,20.7108,20.6816,20.6913,16400.0
2008-08-07 14:35:00,42.44,42.48,42.44,42.46,17400.0,20.6913,20.7108,20.6913,20.7011,17400.0
2008-08-07 14:40:00,42.46,42.47,42.44,42.46,16500.0,20.7011,20.706,20.6913,20.7011,16500.0
2008-08-07 14:45:00,42.47,42.49,42.41,42.45,16000.0,20.706,20.7157,20.6767,20.6962,16000.0
2008-08-07 14:50:00,42.45,42.47,42.41,42.41,22800.0,20.6962,20.706,20.6767,20.6767,22800.0
2008-08-07 14:55:00,42.42,42.42,42.33,42.33,28100.0,20.6816,20.6816,20.6377,20.6377,28100.0
2008-08-07 15:00:00,42.33,42.38,42.28,42.32,39500.0,20.6377,20.6621,20.6133,20.6328,39500.0
2008-08-07 15:05:00,42.32,42.36,42.3,42.35,21100.0,20.6328,20.6523,20.6231,20.6475,21100.0
2008-08-07 15:10:00,42.35,42.38,42.33,42.35,20500.0,20.6475,20.6621,20.6377,20.6475,20500.0
2008-08-07 15:15:00,42.35,42.37,42.29,42.31,27400.0,20.6475,20.6572,20.6182,20.628,27400.0
2008-08-07 15:20:00,42.29,42.29,42.24,42.24,29200.0,20.6182,20.6182,20.5938,20.5938,29200.0
2008-08-07 15:25:00,42.24,42.25,42.2,42.2,23600.0,20.5938,20.5987,20.5743,20.5743,23600.0
2008-08-07 15:30:00,42.2,42.21,42.02,42.02,35400.0,20.5743,20.5792,20.4866,20.4866,35400.0
2008-08-07 15:35:00,42.04,42.05,42.0,42.03,46000.0,20.4963,20.5012,20.4768,20.4915,46000.0
2008-08-07 15:40:00,42.03,42.08,41.96,41.98,81900.0,20.4915,20.5158,20.4573,20.4671,81900.0
2008-08-07 15:45:00,41.97,41.97,41.88,41.9,59000.0,20.4622,20.4622,20.4183,20.4281,59000.0
2008-08-07 15:50:00,41.89,41.93,41.87,41.88,54600.0,20.4232,20.4427,20.4134,20.4183,54600.0
2008-08-07 15:55:00,41.89,41.97,41.88,41.95,76000.0,20.4232,20.4622,20.4183,20.4525,76000.0
2008-08-08 09:30:00,42.15,42.18,42.02,42.13,30900.0,20.55,20.5646,20.4866,20.5402,30900.0
2008-08-08 09:35:00,42.13,42.15,42.04,42.12,15300.0,20.5402,20.55,20.4963,20.5353,15300.0
2008-08-08 09:40:00,42.17,42.18,42.01,42.04,26600.0,20.5597,20.5646,20.4817,20.4963,26600.0
2008-08-08 09:45:00,42.01,42.04,41.93,41.98,22800.0,20.4817,20.4963,20.4427,20.4671,22800.0
2008-08-08 09:50:00,41.97,42.0,41.86,41.91,22800.0,20.4622,20.4768,20.4086,20.4329,22800.0
2008-08-08 09:55:00,41.93,41.99,41.91,41.98,26900.0,20.4427,20.472,20.4329,20.4671,26900.0
2008-08-08 10:00:00,41.98,41.99,41.94,41.98,17300.0,20.4671,20.472,20.4476,20.4671,17300.0
2008-08-08 10:05:00,41.98,42.19,41.97,42.18,27700.0,20.4671,20.5695,20.4622,20.5646,27700.0
2008-08-08 10:10:00,42.18,42.32,42.18,42.31,19000.0,20.5646,20.6328,20.5646,20.628,19000.0
2008-08-08 10:15:00,42.33,42.4,42.32,42.34,27200.0,20.6377,20.6718,20.6328,20.6426,27200.0
2008-08-08 10:20:00,42.35,42.54,42.33,42.54,30500.0,20.6475,20.7401,20.6377,20.7401,30500.0
2008-08-08 10:25:00,42.54,42.56,42.5,42.52,14500.0,20.7401,20.7499,20.7206,20.7304,14500.0
2008-08-08 10:30:00,42.53,42.54,42.39,42.4,40400.0,20.7352,20.7401,20.667,20.6718,40400.0
2008-08-08 10:35:00,42.39,42.47,42.37,42.45,26000.0,20.667,20.706,20.6572,20.6962,26000.0
2008-08-08 10:40:00,42.46,42.47,42.4,42.46,15500.0,20.7011,20.706,20.6718,20.7011,15500.0
2008-08-08 10:45:00,42.46,42.5,42.43,42.43,14800.0,20.7011,20.7206,20.6865,20.6865,14800.0
2008-08-08 10:50:00,42.43,42.47,42.41,42.47,10000.0,20.6865,20.706,20.6767,20.706,10000.0
2008-08-08 10:55:00,42.47,42.5,42.45,42.49,19200.0,20.706,20.7206,20.6962,20.7157,19200.0
2008-08-08 11:00:00,42.49,42.51,42.46,42.49,18700.0,20.7157,20.7255,20.7011,20.7157,18700.0
2008-08-08 11:05:00,42.49,42.52,42.42,42.43,28700.0,20.7157,20.7304,20.6816,20.6865,28700.0
2008-08-08 11:10:00,42.46,42.5,42.44,42.49,10300.0,20.7011,20.7206,20.6913,20.7157,10300.0
2008-08-08 11:15:00,42.48,42.52,42.48,42.5,6800.0,20.7108,20.7304,20.7108,20.7206,6800.0
2008-08-08 11:20:00,42.5,42.51,42.47,42.47,4600.0,20.7206,20.7255,20.706,20.706,4600.0
2008-08-08 11:25:00,42.47,42.49,42.41,42.43,7700.0,20.706,20.7157,20.6767,20.6865,7700.0
2008-08-08 11:30:00,42.42,42.49,42.39,42.47,8200.0,20.6816,20.7157,20.667,20.706,8200.0
2008-08-08 11:35:00,42.47,42.52,42.47,42.51,11600.0,20.706,20.7304,20.706,20.7255,11600.0
2008-08-08 11:40:00,42.51,42.56,42.51,42.55,8500.0,20.7255,20.7499,20.7255,20.745,8500.0
2008-08-08 11:45:00,42.54,42.55,42.49,42.49,25900.0,20.7401,20.745,20.7157,20.7157,25900.0
2008-08-08 11:50:00,42.49,42.52,42.48,42.48,6500.0,20.7157,20.7304,20.7108,20.7108,6500.0
2008-08-08 11:55:00,42.5,42.52,42.49,42.5,14500.0,20.7206,20.7304,20.7157,20.7206,14500.0
2008-08-08 12:00:00,42.51,42.52,42.48,42.51,11000.0,20.7255,20.7304,20.7108,20.7255,11000.0
2008-08-08 12:05:00,42.5,42.51,42.49,42.5,4800.0,20.7206,20.7255,20.7157,20.7206,4800.0
2008-08-08 12:10:00,42.51,42.52,42.48,42.5,15600.0,20.7255,20.7304,20.7108,20.7206,15600.0
2008-08-08 12:15:00,42.51,42.63,42.5,42.63,20000.0,20.7255,20.784,20.7206,20.784,20000.0
2008-08-08 12:20:00,42.63,42.64,42.6,42.61,7200.0,20.784,20.7889,20.7694,20.7742,7200.0
2008-08-08 12:25:00,42.62,42.64,42.59,42.62,13700.0,20.7791,20.7889,20.7645,20.7791,13700.0
2008-08-08 12:30:00,42.62,42.63,42.57,42.58,12200.0,20.7791,20.784,20.7547,20.7596,12200.0
2008-08-08 12:35:00,42.57,42.58,42.52,42.52,10400.0,20.7547,20.7596,20.7304,20.7304,10400.0
2008-08-08 12:40:00,42.54,42.54,42.49,42.5,3600.0,20.7401,20.7401,20.7157,20.7206,3600.0
2008-08-08 12:45:00,42.5,42.5,42.46,42.47,5500.0,20.7206,20.7206,20.7011,20.706,5500.0
2008-08-08 12:50:00,42.48,42.49,42.46,42.49,4000.0,20.7108,20.7157,20.7011,20.7157,4000.0
2008-08-08 12:55:00,42.48,42.49,42.46,42.48,8900.0,20.7108,20.7157,20.7011,20.7108,8900.0
2008-08-08 13:00:00,42.48,42.49,42.46,42.46,7900.0,20.7108,20.7157,20.7011,20.7011,7900.0
2008-08-08 13:05:00,42.47,42.49,42.46,42.47,5700.0,20.706,20.7157,20.7011,20.706,5700.0
2008-08-08 13:10:00,42.49,42.59,42.47,42.57,10700.0,20.7157,20.7645,20.706,20.7547,10700.0
2008-08-08 13:15:00,42.57,42.6,42.57,42.6,9500.0,20.7547,20.7694,20.7547,20.7694,9500.0
2008-08-08 13:20:00,42.6,42.65,42.59,42.63,10900.0,20.7694,20.7937,20.7645,20.784,10900.0
2008-08-08 13:25:00,42.63,42.69,42.63,42.68,11700.0,20.784,20.8132,20.784,20.8084,11700.0
2008-08-08 13:30:00,42.69,42.75,42.68,42.73,16200.0,20.8132,20.8425,20.8084,20.8327,16200.0
2008-08-08 13:35:00,42.73,42.77,42.73,42.75,3300.0,20.8327,20.8522,20.8327,20.8425,3300.0
2008-08-08 13:40:00,42.76,42.77,42.7,42.71,11400.0,20.8474,20.8522,20.8181,20.823,11400.0
2008-08-08 13:45:00,42.71,42.71,42.65,42.66,13300.0,20.823,20.823,20.7937,20.7986,13300.0
2008-08-08 13:50:00,42.66,42.66,42.6,42.62,11200.0,20.7986,20.7986,20.7694,20.7791,11200.0
2008-08-08 13:55:00,42.61,42.65,42.61,42.63,10400.0,20.7742,20.7937,20.7742,20.784,10400.0
2008-08-08 14:00:00,42.63,42.66,42.62,42.65,6500.0,20.784,20.7986,20.7791,20.7937,6500.0
2008-08-08 14:05:00,42.63,42.65,42.62,42.64,3100.0,20.784,20.7937,20.7791,20.7889,3100.0
2008-08-08 14:10:00,42.64,42.65,42.57,42.58,6000.0,20.7889,20.7937,20.7547,20.7596,6000.0
2008-08-08 14:15:00,42.59,42.6,42.56,42.58,5200.0,20.7645,20.7694,20.7499,20.7596,5200.0
2008-08-08 14:20:00,42.58,42.6,42.53,42.53,13700.0,20.7596,20.7694,20.7352,20.7352,13700.0
2008-08-08 14:25:00,42.54,42.55,42.51,42.52,13000.0,20.7401,20.745,20.7255,20.7304,13000.0
2008-08-08 14:30:00,42.52,42.56,42.51,42.52,13600.0,20.7304,20.7499,20.7255,20.7304,13600.0
2008-08-08 14:35:00,42.52,42.54,42.5,42.52,10700.0,20.7304,20.7401,20.7206,20.7304,10700.0
2008-08-08 14:40:00,42.53,42.54,42.5,42.52,12300.0,20.7352,20.7401,20.7206,20.7304,12300.0
2008-08-08 14:45:00,42.5,42.56,42.49,42.55,25900.0,20.7206,20.7499,20.7157,20.745,25900.0
2008-08-08 14:50:00,42.55,42.57,42.53,42.54,15200.0,20.745,20.7547,20.7352,20.7401,15200.0
2008-08-08 14:55:00,42.54,42.56,42.49,42.49,66100.0,20.7401,20.7499,20.7157,20.7157,66100.0
2008-08-08 15:00:00,42.5,42.59,42.5,42.58,18100.0,20.7206,20.7645,20.7206,20.7596,18100.0
2008-08-08 15:05:00,42.58,42.61,42.57,42.59,21700.0,20.7596,20.7742,20.7547,20.7645,21700.0
2008-08-08 15:10:00,42.6,42.6,42.53,42.54,24300.0,20.7694,20.7694,20.7352,20.7401,24300.0
2008-08-08 15:15:00,42.54,42.58,42.51,42.54,29500.0,20.7401,20.7596,20.7255,20.7401,29500.0
2008-08-08 15:20:00,42.55,42.58,42.52,42.58,19200.0,20.745,20.7596,20.7304,20.7596,19200.0
2008-08-08 15:25:00,42.58,42.64,42.58,42.64,18400.0,20.7596,20.7889,20.7596,20.7889,18400.0
2008-08-08 15:30:00,42.64,42.7,42.63,42.69,27300.0,20.7889,20.8181,20.784,20.8132,27300.0
2008-08-08 15:35:00,42.69,42.72,42.67,42.67,34600.0,20.8132,20.8279,20.8035,20.8035,34600.0
2008-08-08 15:40:00,42.69,42.73,42.65,42.71,59400.0,20.8132,20.8327,20.7937,20.823,59400.0
2008-08-08 15:45:00,42.71,42.81,42.7,42.81,41100.0,20.823,20.8717,20.8181,20.8717,41100.0
2008-08-08 15:50:00,42.81,42.82,42.76,42.77,56600.0,20.8717,20.8766,20.8474,20.8522,56600.0
2008-08-08 15:55:00,42.77,42.79,42.72,42.78,94900.0,20.8522,20.862,20.8279,20.8571,94900.0
2008-08-11 09:30:00,42.62,42.63,42.55,42.62,49300.0,20.7791,20.784,20.745,20.7791,49300.0
2008-08-11 09:35:00,42.61,42.63,42.57,42.57,20000.0,20.7742,20.784,20.7547,20.7547,20000.0
2008-08-11 09:40:00,42.57,42.58,42.38,42.38,22000.0,20.7547,20.7596,20.6621,20.6621,22000.0
2008-08-11 09:45:00,42.4,42.51,42.36,42.49,25100.0,20.6718,20.7255,20.6523,20.7157,25100.0
2008-08-11 09:50:00,42.5,42.69,42.5,42.66,15600.0,20.7206,20.8132,20.7206,20.7986,15600.0
2008-08-11 09:55:00,42.65,42.68,42.55,42.57,19100.0,20.7937,20.8084,20.745,20.7547,19100.0
2008-08-11 10:00:00,42.57,42.61,42.55,42.6,18700.0,20.7547,20.7742,20.745,20.7694,18700.0
2008-08-11 10:05:00,42.6,42.66,42.59,42.64,12600.0,20.7694,20.7986,20.7645,20.7889,12600.0
2008-08-11 10:10:00,42.65,42.65,42.55,42.55,14900.0,20.7937,20.7937,20.745,20.745,14900.0
2008-08-11 10:15:00,42.55,42.63,42.55,42.63,13800.0,20.745,20.784,20.745,20.784,13800.0
2008-08-11 10:20:00,42.63,42.66,42.63,42.64,10600.0,20.784,20.7986,20.784,20.7889,10600.0
2008-08-11 10:25:00,42.65,42.71,42.65,42.71,24000.0,20.7937,20.823,20.7937,20.823,24000.0
2008-08-11 10:30:00,42.71,42.76,42.71,42.75,30000.0,20.823,20.8474,20.823,20.8425,30000.0
2008-08-11 10:35:00,42.75,42.89,42.75,42.89,24300.0,20.8425,20.9107,20.8425,20.9107,24300.0
2008-08-11 10:40:00,42.89,42.95,42.88,42.95,16500.0,20.9107,20.94,20.9059,20.94,16500.0
2008-08-11 10:45:00,42.97,43.04,42.97,43.0,24300.0,20.9497,20.9839,20.9497,20.9644,24300.0
2008-08-11 10:50:00,43.01,43.1,43.01,43.07,38600.0,20.9692,21.0131,20.9692,20.9985,38600.0
2008-08-11 10:55:00,43.08,43.15,43.08,43.13,35500.0,21.0034,21.0375,21.0034,21.0278,35500.0
2008-08-11 11:00:00,43.13,43.14,43.11,43.13,13600.0,21.0278,21.0326,21.018,21.0278,13600.0
2008-08-11 11:05:00,43.13,43.13,43.04,43.05,24300.0,21.0278,21.0278,20.9839,20.9887,24300.0
2008-08-11 11:10:00,43.05,43.05,42.94,42.94,25400.0,20.9887,20.9887,20.9351,20.9351,25400.0
2008-08-11 11:15:00,42.95,42.95,42.9,42.9,11200.0,20.94,20.94,20.9156,20.9156,11200.0
2008-08-11 11:20:00,42.91,42.91,42.87,42.9,14700.0,20.9205,20.9205,20.901,20.9156,14700.0
2008-08-11 11:25:00,42.89,43.03,42.89,43.02,22300.0,20.9107,20.979,20.9107,20.9741,22300.0
2008-08-11 11:30:00,43.03,43.04,42.98,43.0,18000.0,20.979,20.9839,20.9546,20.9644,18000.0
2008-08-11 11:35:00,43.0,43.09,43.0,43.06,31800.0,20.9644,21.0083,20.9644,20.9936,31800.0
2008-08-11 11:40:00,43.07,43.08,43.04,43.05,18300.0,20.9985,21.0034,20.9839,20.9887,18300.0
2008-08-11 11:45:00,43.04,43.07,43.03,43.07,20800.0,20.9839,20.9985,20.979,20.9985,20800.0
2008-08-11 11:50:00,43.07,43.18,43.07,43.18,24100.0,20.9985,21.0521,20.9985,21.0521,24100.0
2008-08-11 11:55:00,43.18,43.25,43.17,43.25,31700.0,21.0521,21.0863,21.0473,21.0863,31700.0
2008-08-11 12:00:00,43.24,43.26,43.24,43.25,14900.0,21.0814,21.0911,21.0814,21.0863,14900.0
2008-08-11 12:05:00,43.26,43.29,43.24,43.29,30100.0,21.0911,21.1058,21.0814,21.1058,30100.0
2008-08-11 12:10:00,43.29,43.36,43.28,43.34,34700.0,21.1058,21.1399,21.1009,21.1301,34700.0
2008-08-11 12:15:00,43.35,43.4,43.35,43.4,17700.0,21.135,21.1594,21.135,21.1594,17700.0
2008-08-11 12:20:00,43.4,43.54,43.4,43.54,61200.0,21.1594,21.2276,21.1594,21.2276,61200.0
2008-08-11 12:25:00,43.54,43.55,43.45,43.48,31600.0,21.2276,21.2325,21.1838,21.1984,31600.0
2008-08-11 12:30:00,43.47,43.49,43.42,43.42,12200.0,21.1935,21.2033,21.1691,21.1691,12200.0
2008-08-11 12:35:00,43.42,43.42,43.3,43.31,17200.0,21.1691,21.1691,21.1106,21.1155,17200.0
2008-08-11 12:40:00,43.32,43.32,43.27,43.28,18600.0,21.1204,21.1204,21.096,21.1009,18600.0
2008-08-11 12:45:00,43.27,43.33,43.23,43.27,26600.0,21.096,21.1253,21.0765,21.096,26600.0
2008-08-11 12:50:00,43.26,43.27,43.17,43.21,15200.0,21.0911,21.096,21.0473,21.0668,15200.0
2008-08-11 12:55:00,43.21,43.22,43.16,43.16,16000.0,21.0668,21.0716,21.0424,21.0424,16000.0
2008-08-11 13:00:00,43.16,43.18,43.15,43.17,9800.0,21.0424,21.0521,21.0375,21.0473,9800.0
2008-08-11 13:05:00,43.17,43.18,43.16,43.18,11100.0,21.0473,21.0521,21.0424,21.0521,11100.0
2008-08-11 13:10:00,43.18,43.21,43.15,43.16,22100.0,21.0521,21.0668,21.0375,21.0424,22100.0
2008-08-11 13:15:00,43.16,43.16,43.11,43.16,15300.0,21.0424,21.0424,21.018,21.0424,15300.0
2008-08-11 13:20:00,43.15,43.19,43.13,43.14,13300.0,21.0375,21.057,21.0278,21.0326,13300.0
2008-08-11 13:25:00,43.13,43.18,43.12,43.13,16100.0,21.0278,21.0521,21.0229,21.0278,16100.0
2008-08-11 13:30:00,43.13,43.19,43.13,43.19,13200.0,21.0278,21.057,21.0278,21.057,13200.0
2008-08-11 13:35:00,43.18,43.22,43.16,43.21,26700.0,21.0521,21.0716,21.0424,21.0668,26700.0
2008-08-11 13:40:00,43.21,43.24,43.18,43.18,17300.0,21.0668,21.0814,21.0521,21.0521,17300.0
2008-08-11 13:45:00,43.18,43.19,43.13,43.13,7100.0,21.0521,21.057,21.0278,21.0278,7100.0
2008-08-11 13:50:00,43.13,43.14,43.08,43.1,14500.0,21.0278,21.0326,21.0034,21.0131,14500.0
2008-08-11 13:55:00,43.11,43.12,43.02,43.04,18400.0,21.018,21.0229,20.9741,20.9839,18400.0
2008-08-11 14:00:00,43.05,43.07,42.98,42.98,26400.0,20.9887,20.9985,20.9546,20.9546,26400.0
2008-08-11 14:05:00,42.98,43.03,42.96,43.01,24100.0,20.9546,20.979,20.9449,20.9692,24100.0
2008-08-11 14:10:00,43.02,43.02,42.93,42.98,21200.0,20.9741,20.9741,20.9302,20.9546,21200.0
2008-08-11 14:15:00,43.0,43.02,42.98,43.0,12100.0,20.9644,20.9741,20.9546,20.9644,12100.0
2008-08-11 14:20:00,43.0,43.04,43.0,43.02,23400.0,20.9644,20.9839,20.9644,20.9741,23400.0
2008-08-11 14:25:00,43.03,43.1,43.03,43.08,16200.0,20.979,21.0131,20.979,21.0034,16200.0
2008-08-11 14:30:00,43.08,43.1,43.07,43.07,24900.0,21.0034,21.0131,20.9985,20.9985,24900.0
2008-08-11 14:35:00,43.08,43.12,43.08,43.09,21300.0,21.0034,21.0229,21.0034,21.0083,21300.0
2008-08-11 14:40:00,43.09,43.13,43.08,43.11,30700.0,21.0083,21.0278,21.0034,21.018,30700.0
2008-08-11 14:45:00,43.13,43.22,43.13,43.21,49000.0,21.0278,21.0716,21.0278,21.0668,49000.0
2008-08-11 14:50:00,43.2,43.22,43.15,43.17,30300.0,21.0619,21.0716,21.0375,21.0473,30300.0
2008-08-11 14:55:00,43.18,43.21,43.16,43.21,16200.0,21.0521,21.0668,21.0424,21.0668,16200.0
2008-08-11 15:00:00,43.21,43.21,43.17,43.17,18600.0,21.0668,21.0668,21.0473,21.0473,18600.0
2008-08-11 15:05:00,43.17,43.2,43.13,43.15,35500.0,21.0473,21.0619,21.0278,21.0375,35500.0
2008-08-11 15:10:00,43.14,43.16,43.14,43.15,15000.0,21.0326,21.0424,21.0326,21.0375,15000.0
2008-08-11 15:15:00,43.15,43.16,43.11,43.11,31200.0,21.0375,21.0424,21.018,21.018,31200.0
2008-08-11 15:20:00,43.12,43.12,43.02,43.02,34800.0,21.0229,21.0229,20.9741,20.9741,34800.0
2008-08-11 15:25:00,43.02,43.07,43.02,43.04,24900.0,20.9741,20.9985,20.9741,20.9839,24900.0
2008-08-11 15:30:00,43.04,43.06,43.01,43.03,31200.0,20.9839,20.9936,20.9692,20.979,31200.0
2008-08-11 15:35:00,43.03,43.04,43.0,43.01,24100.0,20.979,20.9839,20.9644,20.9692,24100.0
2008-08-11 15:40:00,43.01,43.08,43.01,43.07,50800.0,20.9692,21.0034,20.9692,20.9985,50800.0
2008-08-11 15:45:00,43.07,43.11,43.05,43.06,42900.0,20.9985,21.018,20.9887,20.9936,42900.0
2008-08-11 15:50:00,43.07,43.23,43.07,43.2,46300.0,20.9985,21.0765,20.9985,21.0619,46300.0
2008-08-11 15:55:00,43.2,43.27,43.18,43.25,112800.0,21.0619,21.096,21.0521,21.0863,112800.0
2008-08-12 09:30:00,43.23,43.26,43.05,43.05,18400.0,21.0765,21.0911,20.9887,20.9887,18400.0
2008-08-12 09:35:00,43.04,43.09,42.87,42.9,20400.0,20.9839,21.0083,20.901,20.9156,20400.0
2008-08-12 09:40:00,42.87,42.97,42.72,42.83,15500.0,20.901,20.9497,20.8279,20.8815,15500.0
2008-08-12 09:45:00,42.83,42.88,42.76,42.8,26000.0,20.8815,20.9059,20.8474,20.8669,26000.0
2008-08-12 09:50:00,42.82,43.0,42.82,42.96,18200.0,20.8766,20.9644,20.8766,20.9449,18200.0
2008-08-12 09:55:00,42.96,43.03,42.9,42.93,19300.0,20.9449,20.979,20.9156,20.9302,19300.0
2008-08-12 10:00:00,42.94,42.99,42.82,42.84,26800.0,20.9351,20.9595,20.8766,20.8864,26800.0
2008-08-12 10:05:00,42.82,42.86,42.81,42.82,9900.0,20.8766,20.8961,20.8717,20.8766,9900.0
2008-08-12 10:10:00,42.82,42.85,42.75,42.76,15800.0,20.8766,20.8912,20.8425,20.8474,15800.0
2008-08-12 10:15:00,42.76,42.77,42.62,42.63,21800.0,20.8474,20.8522,20.7791,20.784,21800.0
2008-08-12 10:20:00,42.62,42.67,42.62,42.65,10600.0,20.7791,20.8035,20.7791,20.7937,10600.0
2008-08-12 10:25:00,42.64,42.67,42.6,42.6,12600.0,20.7889,20.8035,20.7694,20.7694,12600.0
2008-08-12 10:30:00,42.6,42.68,42.59,42.65,27100.0,20.7694,20.8084,20.7645,20.7937,27100.0
2008-08-12 10:35:00,42.65,42.77,42.65,42.74,23600.0,20.7937,20.8522,20.7937,20.8376,23600.0
2008-08-12 10:40:00,42.74,42.86,42.74,42.83,19500.0,20.8376,20.8961,20.8376,20.8815,19500.0
2008-08-12 10:45:00,42.84,42.85,42.78,42.8,11400.0,20.8864,20.8912,20.8571,20.8669,11400.0
2008-08-12 10:50:00,42.79,42.79,42.65,42.65,14500.0,20.862,20.862,20.7937,20.7937,14500.0
2008-08-12 10:55:00,42.66,42.73,42.66,42.71,12600.0,20.7986,20.8327,20.7986,20.823,12600.0
2008-08-12 11:00:00,42.72,42.77,42.72,42.74,10900.0,20.8279,20.8522,20.8279,20.8376,10900.0
2008-08-12 11:05:00,42.74,42.75,42.7,42.72,14500.0,20.8376,20.8425,20.8181,20.8279,14500.0
2008-08-12 11:10:00,42.71,42.75,42.62,42.65,28400.0,20.823,20.8425,20.7791,20.7937,28400.0
2008-08-12 11:15:00,42.65,42.69,42.63,42.67,14900.0,20.7937,20.8132,20.784,20.8035,14900.0
2008-08-12 11:20:00,42.67,42.67,42.58,42.59,16800.0,20.8035,20.8035,20.7596,20.7645,16800.0
2008-08-12 11:25:00,42.6,42.61,42.53,42.53,23000.0,20.7694,20.7742,20.7352,20.7352,23000.0
2008-08-12 11:30:00,42.53,42.54,42.48,42.48,33500.0,20.7352,20.7401,20.7108,20.7108,33500.0
2008-08-12 11:35:00,42.48,42.54,42.48,42.54,12300.0,20.7108,20.7401,20.7108,20.7401,12300.0
2008-08-12 11:40:00,42.55,42.56,42.51,42.53,19700.0,20.745,20.7499,20.7255,20.7352,19700.0
2008-08-12 11:45:00,42.51,42.56,42.51,42.53,11400.0,20.7255,20.7499,20.7255,20.7352,11400.0
2008-08-12 11:50:00,42.54,42.64,42.51,42.62,36200.0,20.7401,20.7889,20.7255,20.7791,36200.0
2008-08-12 11:55:00,42.61,42.67,42.61,42.64,13700.0,20.7742,20.8035,20.7742,20.7889,13700.0
2008-08-12 12:00:00,42.65,42.75,42.62,42.75,20300.0,20.7937,20.8425,20.7791,20.8425,20300.0
2008-08-12 12:05:00,42.74,42.81,42.69,42.79,45900.0,20.8376,20.8717,20.8132,20.862,45900.0
2008-08-12 12:10:00,42.78,42.82,42.74,42.74,38100.0,20.8571,20.8766,20.8376,20.8376,38100.0
2008-08-12 12:15:00,42.74,42.78,42.73,42.73,15000.0,20.8376,20.8571,20.8327,20.8327,15000.0
2008-08-12 12:20:00,42.73,42.73,42.7,42.7,5500.0,20.8327,20.8327,20.8181,20.8181,5500.0
2008-08-12 12:25:00,42.71,42.77,42.7,42.72,13000.0,20.823,20.8522,20.8181,20.8279,13000.0
2008-08-12 12:30:00,42.73,42.75,42.68,42.69,12000.0,20.8327,20.8425,20.8084,20.8132,12000.0
2008-08-12 12:35:00,42.7,42.7,42.65,42.65,5900.0,20.8181,20.8181,20.7937,20.7937,5900.0
2008-08-12 12:40:00,42.66,42.71,42.65,42.68,6400.0,20.7986,20.823,20.7937,20.8084,6400.0
2008-08-12 12:45:00,42.67,42.67,42.62,42.63,18300.0,20.8035,20.8035,20.7791,20.784,18300.0
2008-08-12 12:50:00,42.61,42.72,42.61,42.69,19200.0,20.7742,20.8279,20.7742,20.8132,19200.0
2008-08-12 12:55:00,42.68,42.68,42.64,42.66,11300.0,20.8084,20.8084,20.7889,20.7986,11300.0
2008-08-12 13:00:00,42.66,42.69,42.65,42.68,9600.0,20.7986,20.8132,20.7937,20.8084,9600.0
2008-08-12 13:05:00,42.68,42.7,42.67,42.7,9900.0,20.8084,20.8181,20.8035,20.8181,9900.0
2008-08-12 13:10:00,42.7,42.7,42.68,42.7,14700.0,20.8181,20.8181,20.8084,20.8181,14700.0
2008-08-12 13:15:00,42.71,42.72,42.68,42.7,20800.0,20.823,20.8279,20.8084,20.8181,20800.0
2008-08-12 13:20:00,42.69,42.7,42.66,42.7,15100.0,20.8132,20.8181,20.7986,20.8181,15100.0
2008-08-12 13:25:00,42.69,42.71,42.67,42.68,21900.0,20.8132,20.823,20.8035,20.8084,21900.0
2008-08-12 13:30:00,42.67,42.7,42.66,42.7,15200.0,20.8035,20.8181,20.7986,20.8181,15200.0
2008-08-12 13:35:00,42.7,42.73,42.7,42.72,6000.0,20.8181,20.8327,20.8181,20.8279,6000.0
2008-08-12 13:40:00,42.72,42.86,42.71,42.83,17800.0,20.8279,20.8961,20.823,20.8815,17800.0
2008-08-12 13:45:00,42.85,42.86,42.82,42.83,14100.0,20.8912,20.8961,20.8766,20.8815,14100.0
2008-08-12 13:50:00,42.82,42.84,42.8,42.81,14900.0,20.8766,20.8864,20.8669,20.8717,14900.0
2008-08-12 13:55:00,42.8,42.86,42.8,42.85,13000.0,20.8669,20.8961,20.8669,20.8912,13000.0
2008-08-12 14:00:00,42.85,42.87,42.84,42.85,17500.0,20.8912,20.901,20.8864,20.8912,17500.0
2008-08-12 14:05:00,42.85,42.89,42.84,42.86,14800.0,20.8912,20.9107,20.8864,20.8961,14800.0
2008-08-12 14:10:00,42.87,42.88,42.83,42.83,13100.0,20.901,20.9059,20.8815,20.8815,13100.0
2008-08-12 14:15:00,42.83,42.86,42.81,42.86,10400.0,20.8815,20.8961,20.8717,20.8961,10400.0
2008-08-12 14:20:00,42.86,42.91,42.84,42.89,19000.0,20.8961,20.9205,20.8864,20.9107,19000.0
2008-08-12 14:25:00,42.89,42.94,42.88,42.91,21400.0,20.9107,20.9351,20.9059,20.9205,21400.0
2008-08-12 14:30:00,42.91,42.91,42.84,42.86,13500.0,20.9205,20.9205,20.8864,20.8961,13500.0
2008-08-12 14:35:00,42.87,42.91,42.84,42.85,18900.0,20.901,20.9205,20.8864,20.8912,18900.0
2008-08-12 14:40:00,42.82,42.83,42.8,42.8,12200.0,20.8766,20.8815,20.8669,20.8669,12200.0
2008-08-12 14:45:00,42.8,42.85,42.8,42.83,13800.0,20.8669,20.8912,20.8669,20.8815,13800.0
2008-08-12 14:50:00,42.84,42.87,42.83,42.86,19200.0,20.8864,20.901,20.8815,20.8961,19200.0
2008-08-12 14:55:00,42.85,42.88,42.79,42.8,20200.0,20.8912,20.9059,20.862,20.8669,20200.0
2008-08-12 15:00:00,42.8,42.8,42.72,42.75,35400.0,20.8669,20.8669,20.8279,20.8425,35400.0
2008-08-12 15:05:00,42.75,42.79,42.75,42.79,26100.0,20.8425,20.862,20.8425,20.862,26100.0
2008-08-12 15:10:00,42.78,42.85,42.77,42.83,39600.0,20.8571,20.8912,20.8522,20.8815,39600.0
2008-08-12 15:15:00,42.82,42.96,42.79,42.91,35900.0,20.8766,20.9449,20.862,20.9205,35900.0
2008-08-12 15:20:00,42.92,42.92,42.76,42.78,26700.0,20.9254,20.9254,20.8474,20.8571,26700.0
2008-08-12 15:25:00,42.77,42.78,42.72,42.74,27200.0,20.8522,20.8571,20.8279,20.8376,27200.0
2008-08-12 15:30:00,42.74,42.75,42.58,42.61,50800.0,20.8376,20.8425,20.7596,20.7742,50800.0
2008-08-12 15:35:00,42.61,42.64,42.52,42.52,35500.0,20.7742,20.7889,20.7304,20.7304,35500.0
2008-08-12 15:40:00,42.52,42.55,42.48,42.53,75800.0,20.7304,20.745,20.7108,20.7352,75800.0
2008-08-12 15:45:00,42.53,42.54,42.49,42.51,89800.0,20.7352,20.7401,20.7157,20.7255,89800.0
2008-08-12 15:50:00,42.51,42.85,42.5,42.67,100200.0,20.7255,20.8912,20.7206,20.8035,100200.0
2008-08-12 15:55:00,42.67,42.75,42.65,42.71,118800.0,20.8035,20.8425,20.7937,20.823,118800.0
2008-08-13 09:30:00,42.66,42.74,42.01,42.74,34800.0,20.7986,20.8376,20.4817,20.8376,34800.0
2008-08-13 09:35:00,42.73,43.04,42.73,42.79,26800.0,20.8327,20.9839,20.8327,20.862,26800.0
2008-08-13 09:40:00,42.82,42.89,42.75,42.87,18600.0,20.8766,20.9107,20.8425,20.901,18600.0
2008-08-13 09:45:00,42.86,42.89,42.73,42.85,14500.0,20.8961,20.9107,20.8327,20.8912,14500.0
2008-08-13 09:50:00,42.85,43.05,42.84,42.99,19800.0,20.8912,20.9887,20.8864,20.9595,19800.0
2008-08-13 09:55:00,42.97,42.99,42.88,42.9,12900.0,20.9497,20.9595,20.9059,20.9156,12900.0
2008-08-13 10:00:00,42.91,42.91,42.83,42.84,14200.0,20.9205,20.9205,20.8815,20.8864,14200.0
2008-08-13 10:05:00,42.84,42.85,42.75,42.76,12100.0,20.8864,20.8912,20.8425,20.8474,12100.0
2008-08-13 10:10:00,42.76,42.76,42.65,42.68,12200.0,20.8474,20.8474,20.7937,20.8084,12200.0
2008-08-13 10:15:00,42.68,42.68,42.61,42.61,7800.0,20.8084,20.8084,20.7742,20.7742,7800.0
2008-08-13 10:20:00,42.62,42.66,42.61,42.66,14200.0,20.7791,20.7986,20.7742,20.7986,14200.0
2008-08-13 10:25:00,42.66,42.67,42.62,42.63,12200.0,20.7986,20.8035,20.7791,20.784,12200.0
2008-08-13 10:30:00,42.61,42.71,42.54,42.67,16400.0,20.7742,20.823,20.7401,20.8035,16400.0
2008-08-13 10:35:00,42.67,42.87,42.66,42.87,27400.0,20.8035,20.901,20.7986,20.901,27400.0
2008-08-13 10:40:00,42.86,42.91,42.85,42.85,9800.0,20.8961,20.9205,20.8912,20.8912,9800.0
2008-08-13 10:45:00,42.85,42.92,42.85,42.87,28300.0,20.8912,20.9254,20.8912,20.901,28300.0
2008-08-13 10:50:00,42.89,42.92,42.86,42.89,19100.0,20.9107,20.9254,20.8961,20.9107,19100.0
2008-08-13 10:55:00,42.9,42.94,42.87,42.93,14500.0,20.9156,20.9351,20.901,20.9302,14500.0
2008-08-13 11:00:00,42.93,42.95,42.86,42.88,23700.0,20.9302,20.94,20.8961,20.9059,23700.0
2008-08-13 11:05:00,42.87,42.87,42.78,42.79,10300.0,20.901,20.901,20.8571,20.862,10300.0
2008-08-13 11:10:00,42.78,42.8,42.72,42.72,7800.0,20.8571,20.8669,20.8279,20.8279,7800.0
2008-08-13 11:15:00,42.74,42.78,42.73,42.74,5300.0,20.8376,20.8571,20.8327,20.8376,5300.0
2008-08-13 11:20:00,42.76,42.76,42.73,42.75,5900.0,20.8474,20.8474,20.8327,20.8425,5900.0
2008-08-13 11:25:00,42.75,42.79,42.75,42.76,7900.0,20.8425,20.862,20.8425,20.8474,7900.0
2008-08-13 11:30:00,42.75,42.81,42.74,42.8,12000.0,20.8425,20.8717,20.8376,20.8669,12000.0
2008-08-13 11:35:00,42.78,42.88,42.78,42.85,29800.0,20.8571,20.9059,20.8571,20.8912,29800.0
2008-08-13 11:40:00,42.85,42.86,42.82,42.84,25000.0,20.8912,20.8961,20.8766,20.8864,25000.0
2008-08-13 11:45:00,42.83,42.84,42.81,42.84,12800.0,20.8815,20.8864,20.8717,20.8864,12800.0
2008-08-13 11:50:00,42.84,42.86,42.83,42.85,8500.0,20.8864,20.8961,20.8815,20.8912,8500.0
2008-08-13 11:55:00,42.84,42.85,42.83,42.83,24900.0,20.8864,20.8912,20.8815,20.8815,24900.0
2008-08-13 12:00:00,42.83,42.84,42.81,42.83,12800.0,20.8815,20.8864,20.8717,20.8815,12800.0
2008-08-13 12:05:00,42.82,42.84,42.78,42.8,19300.0,20.8766,20.8864,20.8571,20.8669,19300.0
2008-08-13 12:10:00,42.8,42.82,42.78,42.81,8600.0,20.8669,20.8766,20.8571,20.8717,8600.0
2008-08-13 12:15:00,42.82,42.87,42.81,42.84,17800.0,20.8766,20.901,20.8717,20.8864,17800.0
2008-08-13 12:20:00,42.84,42.88,42.83,42.84,23400.0,20.8864,20.9059,20.8815,20.8864,23400.0
2008-08-13 12:25:00,42.85,42.86,42.82,42.85,19000.0,20.8912,20.8961,20.8766,20.8912,19000.0
2008-08-13 12:30:00,42.86,42.86,42.8,42.81,30500.0,20.8961,20.8961,20.8669,20.8717,30500.0
2008-08-13 12:35:00,42.81,42.81,42.73,42.74,14800.0,20.8717,20.8717,20.8327,20.8376,14800.0
2008-08-13 12:40:00,42.73,42.73,42.7,42.7,5700.0,20.8327,20.8327,20.8181,20.8181,5700.0
2008-08-13 12:45:00,42.7,42.72,42.66,42.67,14100.0,20.8181,20.8279,20.7986,20.8035,14100.0
2008-08-13 12:50:00,42.68,42.7,42.66,42.7,23400.0,20.8084,20.8181,20.7986,20.8181,23400.0
2008-08-13 12:55:00,42.7,42.71,42.63,42.63,23700.0,20.8181,20.823,20.784,20.784,23700.0
2008-08-13 13:00:00,42.62,42.65,42.61,42.63,12900.0,20.7791,20.7937,20.7742,20.784,12900.0
2008-08-13 13:05:00,42.64,42.65,42.6,42.62,28900.0,20.7889,20.7937,20.7694,20.7791,28900.0
2008-08-13 13:10:00,42.62,42.67,42.6,42.66,18600.0,20.7791,20.8035,20.7694,20.7986,18600.0
2008-08-13 13:15:00,42.66,42.66,42.61,42.62,10300.0,20.7986,20.7986,20.7742,20.7791,10300.0
2008-08-13 13:20:00,42.63,42.63,42.6,42.61,15300.0,20.784,20.784,20.7694,20.7742,15300.0
2008-08-13 13:25:00,42.62,42.66,42.6,42.65,7800.0,20.7791,20.7986,20.7694,20.7937,7800.0
2008-08-13 13:30:00,42.66,42.82,42.66,42.79,25100.0,20.7986,20.8766,20.7986,20.862,25100.0
2008-08-13 13:35:00,42.79,42.92,42.79,42.89,16400.0,20.862,20.9254,20.862,20.9107,16400.0
2008-08-13 13:40:00,42.89,43.0,42.86,42.95,25300.0,20.9107,20.9644,20.8961,20.94,25300.0
2008-08-13 13:45:00,42.94,42.96,42.91,42.91,10000.0,20.9351,20.9449,20.9205,20.9205,10000.0
2008-08-13 13:50:00,42.91,43.0,42.91,43.0,7200.0,20.9205,20.9644,20.9205,20.9644,7200.0
2008-08-13 13:55:00,43.0,43.06,42.98,43.03,13600.0,20.9644,20.9936,20.9546,20.979,13600.0
2008-08-13 14:00:00,43.03,43.06,42.99,42.99,27600.0,20.979,20.9936,20.9595,20.9595,27600.0
2008-08-13 14:05:00,43.0,43.0,42.88,42.89,14600.0,20.9644,20.9644,20.9059,20.9107,14600.0
2008-08-13 14:10:00,42.88,42.95,42.83,42.95,17600.0,20.9059,20.94,20.8815,20.94,17600.0
2008-08-13 14:15:00,42.95,42.95,42.91,42.93,9000.0,20.94,20.94,20.9205,20.9302,9000.0
2008-08-13 14:20:00,42.93,42.93,42.88,42.88,7100.0,20.9302,20.9302,20.9059,20.9059,7100.0
2008-08-13 14:25:00,42.9,42.92,42.86,42.87,17600.0,20.9156,20.9254,20.8961,20.901,17600.0
2008-08-13 14:30:00,42.87,43.02,42.86,43.0,12300.0,20.901,20.9741,20.8961,20.9644,12300.0
2008-08-13 14:35:00,43.01,43.03,42.99,43.01,11500.0,20.9692,20.979,20.9595,20.9692,11500.0
2008-08-13 14:40:00,43.02,43.11,43.01,43.11,14800.0,20.9741,21.018,20.9692,21.018,14800.0
2008-08-13 14:45:00,43.11,43.14,43.1,43.13,19500.0,21.018,21.0326,21.0131,21.0278,19500.0
2008-08-13 14:50:00,43.12,43.15,43.11,43.11,7400.0,21.0229,21.0375,21.018,21.018,7400.0
2008-08-13 14:55:00,43.12,43.18,43.1,43.13,23500.0,21.0229,21.0521,21.0131,21.0278,23500.0
2008-08-13 15:00:00,43.14,43.14,43.08,43.09,20900.0,21.0326,21.0326,21.0034,21.0083,20900.0
2008-08-13 15:05:00,43.1,43.13,43.09,43.12,22100.0,21.0131,21.0278,21.0083,21.0229,22100.0
2008-08-13 15:10:00,43.11,43.14,43.1,43.13,9700.0,21.018,21.0326,21.0131,21.0278,9700.0
2008-08-13 15:15:00,43.14,43.19,43.13,43.17,16300.0,21.0326,21.057,21.0278,21.0473,16300.0
2008-08-13 15:20:00,43.17,43.17,43.08,43.11,20000.0,21.0473,21.0473,21.0034,21.018,20000.0
2008-08-13 15:25:00,43.1,43.14,43.04,43.06,11900.0,21.0131,21.0326,20.9839,20.9936,11900.0
2008-08-13 15:30:00,43.05,43.08,42.97,42.99,20500.0,20.9887,21.0034,20.9497,20.9595,20500.0
2008-08-13 15:35:00,42.99,43.01,42.9,42.99,19700.0,20.9595,20.9692,20.9156,20.9595,19700.0
2008-08-13 15:40:00,43.01,43.04,42.9,42.96,28700.0,20.9692,20.9839,20.9156,20.9449,28700.0
2008-08-13 15:45:00,42.97,42.97,42.84,42.86,19300.0,20.9497,20.9497,20.8864,20.8961,19300.0
2008-08-13 15:50:00,42.85,42.93,42.8,42.89,27800.0,20.8912,20.9302,20.8669,20.9107,27800.0
2008-08-13 15:55:00,42.9,42.98,42.86,42.97,44200.0,20.9156,20.9546,20.8961,20.9497,44200.0
2008-08-14 09:30:00,42.75,42.9,42.47,42.47,40900.0,20.8425,20.9156,20.706,20.706,40900.0
2008-08-14 09:35:00,42.48,42.48,42.17,42.29,38300.0,20.7108,20.7108,20.5597,20.6182,38300.0
2008-08-14 09:40:00,42.29,42.32,42.16,42.29,27000.0,20.6182,20.6328,20.5548,20.6182,27000.0
2008-08-14 09:45:00,42.28,42.34,42.19,42.21,17800.0,20.6133,20.6426,20.5695,20.5792,17800.0
2008-08-14 09:50:00,42.23,42.37,42.23,42.32,15500.0,20.589,20.6572,20.589,20.6328,15500.0
2008-08-14 09:55:00,42.32,42.33,42.27,42.3,16800.0,20.6328,20.6377,20.6085,20.6231,16800.0
2008-08-14 10:00:00,42.3,42.32,42.26,42.29,18200.0,20.6231,20.6328,20.6036,20.6182,18200.0
2008-08-14 10:05:00,42.27,42.36,42.27,42.31,15700.0,20.6085,20.6523,20.6085,20.628,15700.0
2008-08-14 10:10:00,42.29,42.35,42.26,42.34,12500.0,20.6182,20.6475,20.6036,20.6426,12500.0
2008-08-14 10:15:00,42.35,42.38,42.33,42.38,10400.0,20.6475,20.6621,20.6377,20.6621,10400.0
2008-08-14 10:20:00,42.38,42.4,42.32,42.35,26900.0,20.6621,20.6718,20.6328,20.6475,26900.0
2008-08-14 10:25:00,42.35,42.37,42.26,42.37,18000.0,20.6475,20.6572,20.6036,20.6572,18000.0
2008-08-14 10:30:00,42.37,42.41,42.33,42.39,16400.0,20.6572,20.6767,20.6377,20.667,16400.0
2008-08-14 10:35:00,42.4,42.45,42.38,42.38,15400.0,20.6718,20.6962,20.6621,20.6621,15400.0
2008-08-14 10:40:00,42.38,42.43,42.35,42.42,10700.0,20.6621,20.6865,20.6475,20.6816,10700.0
2008-08-14 10:45:00,42.42,42.49,42.36,42.49,19600.0,20.6816,20.7157,20.6523,20.7157,19600.0
2008-08-14 10:50:00,42.48,42.63,42.47,42.6,26100.0,20.7108,20.784,20.706,20.7694,26100.0
2008-08-14 10:55:00,42.61,42.63,42.57,42.57,9700.0,20.7742,20.784,20.7547,20.7547,9700.0
2008-08-14 11:00:00,42.56,42.59,42.45,42.45,16300.0,20.7499,20.7645,20.6962,20.6962,16300.0
2008-08-14 11:05:00,42.45,42.47,42.4,42.47,15300.0,20.6962,20.706,20.6718,20.706,15300.0
2008-08-14 11:10:00,42.47,42.51,42.41,42.41,10100.0,20.706,20.7255,20.6767,20.6767,10100.0
2008-08-14 11:15:00,42.43,42.48,42.39,42.48,19200.0,20.6865,20.7108,20.667,20.7108,19200.0
2008-08-14 11:20:00,42.46,42.49,42.45,42.48,10100.0,20.7011,20.7157,20.6962,20.7108,10100.0
2008-08-14 11:25:00,42.45,42.47,42.43,42.46,6100.0,20.6962,20.706,20.6865,20.7011,6100.0
2008-08-14 11:30:00,42.45,42.5,42.44,42.5,5900.0,20.6962,20.7206,20.6913,20.7206,5900.0
2008-08-14 11:35:00,42.5,42.54,42.48,42.54,9800.0,20.7206,20.7401,20.7108,20.7401,9800.0
2008-08-14 11:40:00,42.54,42.54,42.51,42.51,5500.0,20.7401,20.7401,20.7255,20.7255,5500.0
2008-08-14 11:45:00,42.5,42.52,42.48,42.48,5600.0,20.7206,20.7304,20.7108,20.7108,5600.0
2008-08-14 11:50:00,42.49,42.54,42.47,42.54,6000.0,20.7157,20.7401,20.706,20.7401,6000.0
2008-08-14 11:55:00,42.54,42.56,42.53,42.53,13400.0,20.7401,20.7499,20.7352,20.7352,13400.0
2008-08-14 12:00:00,42.54,42.55,42.53,42.53,11400.0,20.7401,20.745,20.7352,20.7352,11400.0
2008-08-14 12:05:00,42.53,42.55,42.47,42.49,24100.0,20.7352,20.745,20.706,20.7157,24100.0
2008-08-14 12:10:00,42.47,42.48,42.44,42.44,15900.0,20.706,20.7108,20.6913,20.6913,15900.0
2008-08-14 12:15:00,42.43,42.47,42.43,42.46,11600.0,20.6865,20.706,20.6865,20.7011,11600.0
2008-08-14 12:20:00,42.47,42.48,42.38,42.38,16400.0,20.706,20.7108,20.6621,20.6621,16400.0
2008-08-14 12:25:00,42.38,42.4,42.36,42.39,7500.0,20.6621,20.6718,20.6523,20.667,7500.0
2008-08-14 12:30:00,42.39,42.4,42.35,42.4,17000.0,20.667,20.6718,20.6475,20.6718,17000.0
2008-08-14 12:35:00,42.39,42.4,42.28,42.29,19500.0,20.667,20.6718,20.6133,20.6182,19500.0
2008-08-14 12:40:00,42.29,42.41,42.29,42.39,13700.0,20.6182,20.6767,20.6182,20.667,13700.0
2008-08-14 12:45:00,42.38,42.49,42.38,42.47,26700.0,20.6621,20.7157,20.6621,20.706,26700.0
2008-08-14 12:50:00,42.47,42.48,42.44,42.47,5700.0,20.706,20.7108,20.6913,20.706,5700.0
2008-08-14 12:55:00,42.48,42.48,42.45,42.45,2500.0,20.7108,20.7108,20.6962,20.6962,2500.0
2008-08-14 13:00:00,42.46,42.5,42.45,42.5,5500.0,20.7011,20.7206,20.6962,20.7206,5500.0
2008-08-14 13:05:00,42.49,42.53,42.49,42.51,5200.0,20.7157,20.7352,20.7157,20.7255,5200.0
2008-08-14 13:10:00,42.52,42.53,42.48,42.51,15600.0,20.7304,20.7352,20.7108,20.7255,15600.0
2008-08-14 13:15:00,42.51,42.51,42.47,42.48,26900.0,20.7255,20.7255,20.706,20.7108,26900.0
2008-08-14 13:20:00,42.48,42.51,42.47,42.5,5300.0,20.7108,20.7255,20.706,20.7206,5300.0
2008-08-14 13:25:00,42.49,42.51,42.49,42.49,4600.0,20.7157,20.7255,20.7157,20.7157,4600.0
2008-08-14 13:30:00,42.49,42.5,42.46,42.49,9800.0,20.7157,20.7206,20.7011,20.7157,9800.0
2008-08-14 13:35:00,42.5,42.5,42.45,42.46,5700.0,20.7206,20.7206,20.6962,20.7011,5700.0
2008-08-14 13:40:00,42.45,42.48,42.44,42.44,9700.0,20.6962,20.7108,20.6913,20.6913,9700.0
2008-08-14 13:45:00,42.44,42.49,42.43,42.48,14400.0,20.6913,20.7157,20.6865,20.7108,14400.0
2008-08-14 13:50:00,42.47,42.53,42.46,42.51,15500.0,20.706,20.7352,20.7011,20.7255,15500.0
2008-08-14 13:55:00,42.51,42.53,42.49,42.49,17700.0,20.7255,20.7352,20.7157,20.7157,17700.0
2008-08-14 14:00:00,42.49,42.55,42.49,42.52,19900.0,20.7157,20.745,20.7157,20.7304,19900.0
2008-08-14 14:05:00,42.52,42.55,42.5,42.54,9900.0,20.7304,20.745,20.7206,20.7401,9900.0
2008-08-14 14:10:00,42.54,42.56,42.47,42.49,21200.0,20.7401,20.7499,20.706,20.7157,21200.0
2008-08-14 14:15:00,42.5,42.5,42.44,42.5,25900.0,20.7206,20.7206,20.6913,20.7206,25900.0
2008-08-14 14:20:00,42.5,42.5,42.42,42.43,23500.0,20.7206,20.7206,20.6816,20.6865,23500.0
2008-08-14 14:25:00,42.43,42.43,42.41,42.42,9300.0,20.6865,20.6865,20.6767,20.6816,9300.0
2008-08-14 14:30:00,42.41,42.42,42.38,42.4,8200.0,20.6767,20.6816,20.6621,20.6718,8200.0
2008-08-14 14:35:00,42.4,42.45,42.4,42.45,9500.0,20.6718,20.6962,20.6718,20.6962,9500.0
2008-08-14 14:40:00,42.45,42.47,42.43,42.43,11400.0,20.6962,20.706,20.6865,20.6865,11400.0
2008-08-14 14:45:00,42.43,42.44,42.37,42.4,20500.0,20.6865,20.6913,20.6572,20.6718,20500.0
2008-08-14 14:50:00,42.41,42.41,42.37,42.41,20100.0,20.6767,20.6767,20.6572,20.6767,20100.0
2008-08-14 14:55:00,42.41,42.43,42.4,42.42,8300.0,20.6767,20.6865,20.6718,20.6816,8300.0
2008-08-14 15:00:00,42.4,42.42,42.33,42.35,21000.0,20.6718,20.6816,20.6377,20.6475,21000.0
2008-08-14 15:05:00,42.35,42.37,42.3,42.3,23500.0,20.6475,20.6572,20.6231,20.6231,23500.0
2008-08-14 15:10:00,42.3,42.33,42.29,42.3,13900.0,20.6231,20.6377,20.6182,20.6231,13900.0
2008-08-14 15:15:00,42.3,42.34,42.29,42.29,24600.0,20.6231,20.6426,20.6182,20.6182,24600.0
2008-08-14 15:20:00,42.29,42.32,42.28,42.3,15900.0,20.6182,20.6328,20.6133,20.6231,15900.0
2008-08-14 15:25:00,42.29,42.33,42.29,42.31,17700.0,20.6182,20.6377,20.6182,20.628,17700.0
2008-08-14 15:30:00,42.32,42.34,42.27,42.33,34800.0,20.6328,20.6426,20.6085,20.6377,34800.0
2008-08-14 15:35:00,42.31,42.39,42.31,42.36,25300.0,20.628,20.667,20.628,20.6523,25300.0
2008-08-14 15:40:00,42.35,42.4,42.3,42.33,30100.0,20.6475,20.6718,20.6231,20.6377,30100.0
2008-08-14 15:45:00,42.33,42.36,42.3,42.34,27300.0,20.6377,20.6523,20.6231,20.6426,27300.0
2008-08-14 15:50:00,42.33,42.35,42.27,42.29,37000.0,20.6377,20.6475,20.6085,20.6182,37000.0
2008-08-14 15:55:00,42.29,42.35,42.27,42.34,57000.0,20.6182,20.6475,20.6085,20.6426,57000.0
2008-08-15 09:30:00,42.3,43.02,42.25,42.5,427600.0,20.6231,20.9741,20.5987,20.7206,427600.0
2008-08-15 09:35:00,42.49,42.49,42.25,42.26,16400.0,20.7157,20.7157,20.5987,20.6036,16400.0
2008-08-15 09:40:00,42.29,42.29,42.22,42.28,25800.0,20.6182,20.6182,20.5841,20.6133,25800.0
2008-08-15 09:45:00,42.28,42.35,42.28,42.31,22800.0,20.6133,20.6475,20.6133,20.628,22800.0
2008-08-15 09:50:00,42.33,42.47,42.33,42.4,19400.0,20.6377,20.706,20.6377,20.6718,19400.0
2008-08-15 09:55:00,42.41,42.45,42.36,42.37,17400.0,20.6767,20.6962,20.6523,20.6572,17400.0
2008-08-15 10:00:00,42.37,42.37,42.27,42.29,23300.0,20.6572,20.6572,20.6085,20.6182,23300.0
2008-08-15 10:05:00,42.3,42.37,42.27,42.34,40700.0,20.6231,20.6572,20.6085,20.6426,40700.0
2008-08-15 10:10:00,42.34,42.35,42.31,42.31,12800.0,20.6426,20.6475,20.628,20.628,12800.0
2008-08-15 10:15:00,42.31,42.36,42.31,42.32,11600.0,20.628,20.6523,20.628,20.6328,11600.0
2008-08-15 10:20:00,42.33,42.34,42.22,42.23,15000.0,20.6377,20.6426,20.5841,20.589,15000.0
2008-08-15 10:25:00,42.22,42.24,42.19,42.23,24000.0,20.5841,20.5938,20.5695,20.589,24000.0
2008-08-15 10:30:00,42.23,42.28,42.23,42.27,15300.0,20.589,20.6133,20.589,20.6085,15300.0
2008-08-15 10:35:00,42.25,42.3,42.25,42.27,12300.0,20.5987,20.6231,20.5987,20.6085,12300.0
2008-08-15 10:40:00,42.27,42.3,42.25,42.28,17500.0,20.6085,20.6231,20.5987,20.6133,17500.0
2008-08-15 10:45:00,42.28,42.3,42.28,42.28,9800.0,20.6133,20.6231,20.6133,20.6133,9800.0
2008-08-15 10:50:00,42.28,42.39,42.28,42.38,21700.0,20.6133,20.667,20.6133,20.6621,21700.0
2008-08-15 10:55:00,42.39,42.43,42.38,42.43,17200.0,20.667,20.6865,20.6621,20.6865,17200.0
2008-08-15 11:00:00,42.42,42.43,42.36,42.38,12200.0,20.6816,20.6865,20.6523,20.6621,12200.0
2008-08-15 11:05:00,42.38,42.39,42.36,42.37,14400.0,20.6621,20.667,20.6523,20.6572,14400.0
2008-08-15 11:10:00,42.38,42.4,42.36,42.39,14100.0,20.6621,20.6718,20.6523,20.667,14100.0
2008-08-15 11:15:00,42.39,42.49,42.38,42.47,16200.0,20.667,20.7157,20.6621,20.706,16200.0
2008-08-15 11:20:00,42.48,42.48,42.42,42.44,22900.0,20.7108,20.7108,20.6816,20.6913,22900.0
2008-08-15 11:25:00,42.43,42.49,42.43,42.49,13200.0,20.6865,20.7157,20.6865,20.7157,13200.0
2008-08-15 11:30:00,42.48,42.57,42.48,42.57,19000.0,20.7108,20.7547,20.7108,20.7547,19000.0
2008-08-15 11:35:00,42.56,42.57,42.53,42.53,12600.0,20.7499,20.7547,20.7352,20.7352,12600.0
2008-08-15 11:40:00,42.53,42.54,42.5,42.51,11400.0,20.7352,20.7401,20.7206,20.7255,11400.0
2008-08-15 11:45:00,42.51,42.51,42.44,42.45,12200.0,20.7255,20.7255,20.6913,20.6962,12200.0
2008-08-15 11:50:00,42.45,42.46,42.44,42.44,12500.0,20.6962,20.7011,20.6913,20.6913,12500.0
2008-08-15 11:55:00,42.43,42.44,42.38,42.39,16100.0,20.6865,20.6913,20.6621,20.667,16100.0
2008-08-15 12:00:00,42.38,42.42,42.38,42.41,9200.0,20.6621,20.6816,20.6621,20.6767,9200.0
2008-08-15 12:05:00,42.41,42.43,42.36,42.36,8200.0,20.6767,20.6865,20.6523,20.6523,8200.0
2008-08-15 12:10:00,42.37,42.38,42.35,42.36,10000.0,20.6572,20.6621,20.6475,20.6523,10000.0
2008-08-15 12:15:00,42.35,42.41,42.35,42.4,14700.0,20.6475,20.6767,20.6475,20.6718,14700.0
2008-08-15 12:20:00,42.4,42.42,42.39,42.41,11000.0,20.6718,20.6816,20.667,20.6767,11000.0
2008-08-15 12:25:00,42.42,42.42,42.4,42.42,6500.0,20.6816,20.6816,20.6718,20.6816,6500.0
2008-08-15 12:30:00,42.41,42.43,42.4,42.4,6200.0,20.6767,20.6865,20.6718,20.6718,6200.0
2008-08-15 12:35:00,42.4,42.44,42.4,42.44,13300.0,20.6718,20.6913,20.6718,20.6913,13300.0
2008-08-15 12:40:00,42.43,42.45,42.43,42.45,7700.0,20.6865,20.6962,20.6865,20.6962,7700.0
2008-08-15 12:45:00,42.45,42.49,42.44,42.47,10900.0,20.6962,20.7157,20.6913,20.706,10900.0
2008-08-15 12:50:00,42.48,42.48,42.44,42.44,6700.0,20.7108,20.7108,20.6913,20.6913,6700.0
2008-08-15 12:55:00,42.44,42.51,42.43,42.51,31600.0,20.6913,20.7255,20.6865,20.7255,31600.0
2008-08-15 13:00:00,42.49,42.51,42.46,42.5,11100.0,20.7157,20.7255,20.7011,20.7206,11100.0
2008-08-15 13:05:00,42.49,42.5,42.46,42.48,10300.0,20.7157,20.7206,20.7011,20.7108,10300.0
2008-08-15 13:10:00,42.47,42.52,42.45,42.52,21400.0,20.706,20.7304,20.6962,20.7304,21400.0
2008-08-15 13:15:00,42.51,42.53,42.48,42.49,18000.0,20.7255,20.7352,20.7108,20.7157,18000.0
2008-08-15 13:20:00,42.48,42.48,42.43,42.45,15600.0,20.7108,20.7108,20.6865,20.6962,15600.0
2008-08-15 13:25:00,42.45,42.46,42.41,42.45,30900.0,20.6962,20.7011,20.6767,20.6962,30900.0
2008-08-15 13:30:00,42.45,42.46,42.44,42.45,16000.0,20.6962,20.7011,20.6913,20.6962,16000.0
2008-08-15 13:35:00,42.45,42.45,42.37,42.38,13100.0,20.6962,20.6962,20.6572,20.6621,13100.0
2008-08-15 13:40:00,42.37,42.4,42.35,42.38,25100.0,20.6572,20.6718,20.6475,20.6621,25100.0
2008-08-15 13:45:00,42.38,42.38,42.36,42.38,13700.0,20.6621,20.6621,20.6523,20.6621,13700.0
2008-08-15 13:50:00,42.38,42.38,42.37,42.37,10700.0,20.6621,20.6621,20.6572,20.6572,10700.0
2008-08-15 13:55:00,42.37,42.37,42.32,42.35,25800.0,20.6572,20.6572,20.6328,20.6475,25800.0
2008-08-15 14:00:00,42.34,42.38,42.34,42.37,7800.0,20.6426,20.6621,20.6426,20.6572,7800.0
2008-08-15 14:05:00,42.37,42.42,42.37,42.39,14900.0,20.6572,20.6816,20.6572,20.667,14900.0
2008-08-15 14:10:00,42.39,42.42,42.39,42.42,9800.0,20.667,20.6816,20.667,20.6816,9800.0
2008-08-15 14:15:00,42.41,42.44,42.41,42.42,7600.0,20.6767,20.6913,20.6767,20.6816,7600.0
2008-08-15 14:20:00,42.42,42.44,42.41,42.43,14600.0,20.6816,20.6913,20.6767,20.6865,14600.0
2008-08-15 14:25:00,42.42,42.45,42.42,42.45,23500.0,20.6816,20.6962,20.6816,20.6962,23500.0
2008-08-15 14:30:00,42.45,42.48,42.42,42.44,20400.0,20.6962,20.7108,20.6816,20.6913,20400.0
2008-08-15 14:35:00,42.44,42.46,42.43,42.45,11500.0,20.6913,20.7011,20.6865,20.6962,11500.0
2008-08-15 14:40:00,42.45,42.48,42.45,42.48,9100.0,20.6962,20.7108,20.6962,20.7108,9100.0
2008-08-15 14:45:00,42.46,42.48,42.45,42.47,7300.0,20.7011,20.7108,20.6962,20.706,7300.0
2008-08-15 14:50:00,42.45,42.49,42.45,42.48,12900.0,20.6962,20.7157,20.6962,20.7108,12900.0
2008-08-15 14:55:00,42.48,42.49,42.48,42.48,7400.0,20.7108,20.7157,20.7108,20.7108,7400.0
2008-08-15 15:00:00,42.48,42.52,42.48,42.48,13100.0,20.7108,20.7304,20.7108,20.7108,13100.0
2008-08-15 15:05:00,42.48,42.49,42.45,42.49,13700.0,20.7108,20.7157,20.6962,20.7157,13700.0
2008-08-15 15:10:00,42.49,42.53,42.46,42.52,14900.0,20.7157,20.7352,20.7011,20.7304,14900.0
2008-08-15 15:15:00,42.52,42.54,42.52,42.53,9300.0,20.7304,20.7401,20.7304,20.7352,9300.0
2008-08-15 15:20:00,42.53,42.59,42.53,42.57,34500.0,20.7352,20.7645,20.7352,20.7547,34500.0
2008-08-15 15:25:00,42.57,42.6,42.56,42.56,22000.0,20.7547,20.7694,20.7499,20.7499,22000.0
2008-08-15 15:30:00,42.56,42.61,42.56,42.61,14900.0,20.7499,20.7742,20.7499,20.7742,14900.0
2008-08-15 15:35:00,42.6,42.62,42.6,42.61,19200.0,20.7694,20.7791,20.7694,20.7742,19200.0
2008-08-15 15:40:00,42.61,42.63,42.6,42.62,23900.0,20.7742,20.784,20.7694,20.7791,23900.0
2008-08-15 15:45:00,42.62,42.66,42.61,42.65,31300.0,20.7791,20.7986,20.7742,20.7937,31300.0
2008-08-15 15:50:00,42.64,42.66,42.56,42.59,46000.0,20.7889,20.7986,20.7499,20.7645,46000.0
2008-08-15 15:55:00,42.59,42.62,42.57,42.61,53800.0,20.7645,20.7791,20.7547,20.7742,53800.0
2008-08-18 09:30:00,42.58,42.74,42.57,42.74,15900.0,20.7596,20.8376,20.7547,20.8376,15900.0
2008-08-18 09:35:00,42.74,42.88,42.71,42.74,23000.0,20.8376,20.9059,20.823,20.8376,23000.0
2008-08-18 09:40:00,42.75,42.96,42.75,42.91,12100.0,20.8425,20.9449,20.8425,20.9205,12100.0
2008-08-18 09:45:00,42.9,42.96,42.76,42.76,23800.0,20.9156,20.9449,20.8474,20.8474,23800.0
2008-08-18 09:50:00,42.74,42.76,42.61,42.7,16600.0,20.8376,20.8474,20.7742,20.8181,16600.0
2008-08-18 09:55:00,42.72,42.73,42.66,42.66,10600.0,20.8279,20.8327,20.7986,20.7986,10600.0
2008-08-18 10:00:00,42.67,42.72,42.66,42.7,18400.0,20.8035,20.8279,20.7986,20.8181,18400.0
2008-08-18 10:05:00,42.68,42.71,42.65,42.66,9500.0,20.8084,20.823,20.7937,20.7986,9500.0
2008-08-18 10:10:00,42.66,42.68,42.59,42.63,10500.0,20.7986,20.8084,20.7645,20.784,10500.0
2008-08-18 10:15:00,42.63,42.66,42.61,42.65,7000.0,20.784,20.7986,20.7742,20.7937,7000.0
2008-08-18 10:20:00,42.67,42.8,42.67,42.78,8400.0,20.8035,20.8669,20.8035,20.8571,8400.0
2008-08-18 10:25:00,42.79,42.8,42.74,42.79,11800.0,20.862,20.8669,20.8376,20.862,11800.0
2008-08-18 10:30:00,42.79,42.79,42.75,42.76,5100.0,20.862,20.862,20.8425,20.8474,5100.0
2008-08-18 10:35:00,42.76,42.8,42.75,42.75,15600.0,20.8474,20.8669,20.8425,20.8425,15600.0
2008-08-18 10:40:00,42.74,42.81,42.74,42.81,9000.0,20.8376,20.8717,20.8376,20.8717,9000.0
2008-08-18 10:45:00,42.81,42.82,42.78,42.78,6000.0,20.8717,20.8766,20.8571,20.8571,6000.0
2008-08-18 10:50:00,42.78,42.79,42.7,42.7,10000.0,20.8571,20.862,20.8181,20.8181,10000.0
2008-08-18 10:55:00,42.69,42.7,42.64,42.66,8400.0,20.8132,20.8181,20.7889,20.7986,8400.0
2008-08-18 11:00:00,42.65,42.68,42.64,42.65,12100.0,20.7937,20.8084,20.7889,20.7937,12100.0
2008-08-18 11:05:00,42.65,42.67,42.64,42.64,9500.0,20.7937,20.8035,20.7889,20.7889,9500.0
2008-08-18 11:10:00,42.65,42.69,42.64,42.69,7300.0,20.7937,20.8132,20.7889,20.8132,7300.0
2008-08-18 11:15:00,42.68,42.73,42.68,42.72,11000.0,20.8084,20.8327,20.8084,20.8279,11000.0
2008-08-18 11:20:00,42.72,42.78,42.71,42.78,11000.0,20.8279,20.8571,20.823,20.8571,11000.0
2008-08-18 11:25:00,42.77,42.8,42.74,42.75,11900.0,20.8522,20.8669,20.8376,20.8425,11900.0
2008-08-18 11:30:00,42.75,42.78,42.74,42.78,8200.0,20.8425,20.8571,20.8376,20.8571,8200.0
2008-08-18 11:35:00,42.78,42.84,42.78,42.81,10600.0,20.8571,20.8864,20.8571,20.8717,10600.0
2008-08-18 11:40:00,42.81,42.81,42.78,42.78,3500.0,20.8717,20.8717,20.8571,20.8571,3500.0
2008-08-18 11:45:00,42.79,42.81,42.78,42.78,2900.0,20.862,20.8717,20.8571,20.8571,2900.0
2008-08-18 11:50:00,42.78,42.8,42.78,42.8,2900.0,20.8571,20.8669,20.8571,20.8669,2900.0
2008-08-18 11:55:00,42.79,42.79,42.64,42.64,14000.0,20.862,20.862,20.7889,20.7889,14000.0
2008-08-18 12:00:00,42.62,42.65,42.53,42.59,20600.0,20.7791,20.7937,20.7352,20.7645,20600.0
2008-08-18 12:05:00,42.58,42.62,42.58,42.62,10900.0,20.7596,20.7791,20.7596,20.7791,10900.0
2008-08-18 12:10:00,42.61,42.66,42.59,42.66,10100.0,20.7742,20.7986,20.7645,20.7986,10100.0
2008-08-18 12:15:00,42.67,42.75,42.67,42.73,6000.0,20.8035,20.8425,20.8035,20.8327,6000.0
2008-08-18 12:20:00,42.74,42.77,42.7,42.72,7300.0,20.8376,20.8522,20.8181,20.8279,7300.0
2008-08-18 12:25:00,42.74,42.75,42.71,42.73,3600.0,20.8376,20.8425,20.823,20.8327,3600.0
2008-08-18 12:30:00,42.74,42.77,42.74,42.76,2800.0,20.8376,20.8522,20.8376,20.8474,2800.0
2008-08-18 12:35:00,42.79,42.8,42.76,42.8,3600.0,20.862,20.8669,20.8474,20.8669,3600.0
2008-08-18 12:40:00,42.78,42.79,42.68,42.68,14200.0,20.8571,20.862,20.8084,20.8084,14200.0
2008-08-18 12:45:00,42.7,42.7,42.67,42.69,5900.0,20.8181,20.8181,20.8035,20.8132,5900.0
2008-08-18 12:50:00,42.68,42.7,42.65,42.65,4300.0,20.8084,20.8181,20.7937,20.7937,4300.0
2008-08-18 12:55:00,42.64,42.66,42.64,42.66,4500.0,20.7889,20.7986,20.7889,20.7986,4500.0
2008-08-18 13:00:00,42.66,42.66,42.62,42.66,6700.0,20.7986,20.7986,20.7791,20.7986,6700.0
2008-08-18 13:05:00,42.64,42.66,42.6,42.62,9100.0,20.7889,20.7986,20.7694,20.7791,9100.0
2008-08-18 13:10:00,42.62,42.62,42.55,42.56,9700.0,20.7791,20.7791,20.745,20.7499,9700.0
2008-08-18 13:15:00,42.55,42.57,42.54,42.57,6700.0,20.745,20.7547,20.7401,20.7547,6700.0
2008-08-18 13:20:00,42.57,42.57,42.51,42.53,5900.0,20.7547,20.7547,20.7255,20.7352,5900.0
2008-08-18 13:25:00,42.54,42.59,42.53,42.54,7000.0,20.7401,20.7645,20.7352,20.7401,7000.0
2008-08-18 13:30:00,42.55,42.56,42.52,42.55,8300.0,20.745,20.7499,20.7304,20.745,8300.0
2008-08-18 13:35:00,42.56,42.58,42.54,42.56,3900.0,20.7499,20.7596,20.7401,20.7499,3900.0
2008-08-18 13:40:00,42.54,42.57,42.54,42.57,3600.0,20.7401,20.7547,20.7401,20.7547,3600.0
2008-08-18 13:45:00,42.56,42.57,42.53,42.53,10400.0,20.7499,20.7547,20.7352,20.7352,10400.0
2008-08-18 13:50:00,42.52,42.53,42.49,42.5,7100.0,20.7304,20.7352,20.7157,20.7206,7100.0
2008-08-18 13:55:00,42.52,42.52,42.42,42.44,12100.0,20.7304,20.7304,20.6816,20.6913,12100.0
2008-08-18 14:00:00,42.44,42.45,42.41,42.44,9400.0,20.6913,20.6962,20.6767,20.6913,9400.0
2008-08-18 14:05:00,42.44,42.44,42.43,42.44,3700.0,20.6913,20.6913,20.6865,20.6913,3700.0
2008-08-18 14:10:00,42.44,42.46,42.42,42.45,27400.0,20.6913,20.7011,20.6816,20.6962,27400.0
2008-08-18 14:15:00,42.46,42.46,42.43,42.43,11600.0,20.7011,20.7011,20.6865,20.6865,11600.0
2008-08-18 14:20:00,42.44,42.48,42.43,42.45,9800.0,20.6913,20.7108,20.6865,20.6962,9800.0
2008-08-18 14:25:00,42.45,42.48,42.45,42.47,11500.0,20.6962,20.7108,20.6962,20.706,11500.0
2008-08-18 14:30:00,42.48,42.5,42.46,42.49,14000.0,20.7108,20.7206,20.7011,20.7157,14000.0
2008-08-18 14:35:00,42.48,42.5,42.47,42.5,11100.0,20.7108,20.7206,20.706,20.7206,11100.0
2008-08-18 14:40:00,42.49,42.53,42.48,42.5,9900.0,20.7157,20.7352,20.7108,20.7206,9900.0
2008-08-18 14:45:00,42.5,42.56,42.5,42.55,9000.0,20.7206,20.7499,20.7206,20.745,9000.0
2008-08-18 14:50:00,42.56,42.57,42.54,42.57,8400.0,20.7499,20.7547,20.7401,20.7547,8400.0
2008-08-18 14:55:00,42.56,42.58,42.54,42.57,6800.0,20.7499,20.7596,20.7401,20.7547,6800.0
2008-08-18 15:00:00,42.56,42.56,42.46,42.47,22900.0,20.7499,20.7499,20.7011,20.706,22900.0
2008-08-18 15:05:00,42.49,42.49,42.43,42.47,17600.0,20.7157,20.7157,20.6865,20.706,17600.0
2008-08-18 15:10:00,42.46,42.48,42.43,42.47,9700.0,20.7011,20.7108,20.6865,20.706,9700.0
2008-08-18 15:15:00,42.47,42.48,42.45,42.48,15400.0,20.706,20.7108,20.6962,20.7108,15400.0
2008-08-18 15:20:00,42.46,42.48,42.39,42.48,25300.0,20.7011,20.7108,20.667,20.7108,25300.0
2008-08-18 15:25:00,42.48,42.53,42.47,42.49,12700.0,20.7108,20.7352,20.706,20.7157,12700.0
2008-08-18 15:30:00,42.49,42.49,42.45,42.47,11100.0,20.7157,20.7157,20.6962,20.706,11100.0
2008-08-18 15:35:00,42.46,42.52,42.45,42.52,21200.0,20.7011,20.7304,20.6962,20.7304,21200.0
2008-08-18 15:40:00,42.51,42.52,42.37,42.4,41200.0,20.7255,20.7304,20.6572,20.6718,41200.0
2008-08-18 15:45:00,42.4,42.4,42.31,42.35,30800.0,20.6718,20.6718,20.628,20.6475,30800.0
2008-08-18 15:50:00,42.34,42.45,42.34,42.42,39000.0,20.6426,20.6962,20.6426,20.6816,39000.0
2008-08-18 15:55:00,42.42,42.52,42.41,42.52,71900.0,20.6816,20.7304,20.6767,20.7304,71900.0
2008-08-19 09:30:00,42.38,42.61,42.38,42.54,34300.0,20.6621,20.7742,20.6621,20.7401,34300.0
2008-08-19 09:35:00,42.55,42.62,42.41,42.48,27400.0,20.745,20.7791,20.6767,20.7108,27400.0
2008-08-19 09:40:00,42.48,42.63,42.48,42.62,16400.0,20.7108,20.784,20.7108,20.7791,16400.0
2008-08-19 09:45:00,42.63,42.78,42.62,42.68,24700.0,20.784,20.8571,20.7791,20.8084,24700.0
2008-08-19 09:50:00,42.65,42.77,42.61,42.76,23100.0,20.7937,20.8522,20.7742,20.8474,23100.0
2008-08-19 09:55:00,42.76,42.76,42.64,42.66,15300.0,20.8474,20.8474,20.7889,20.7986,15300.0
2008-08-19 10:00:00,42.68,42.71,42.66,42.7,15400.0,20.8084,20.823,20.7986,20.8181,15400.0
2008-08-19 10:05:00,42.68,42.7,42.62,42.63,16300.0,20.8084,20.8181,20.7791,20.784,16300.0
2008-08-19 10:10:00,42.65,42.67,42.64,42.66,8000.0,20.7937,20.8035,20.7889,20.7986,8000.0
2008-08-19 10:15:00,42.65,42.68,42.61,42.63,16200.0,20.7937,20.8084,20.7742,20.784,16200.0
2008-08-19 10:20:00,42.62,42.66,42.61,42.62,10900.0,20.7791,20.7986,20.7742,20.7791,10900.0
2008-08-19 10:25:00,42.63,42.65,42.53,42.54,14200.0,20.784,20.7937,20.7352,20.7401,14200.0
2008-08-19 10:30:00,42.55,42.6,42.55,42.56,17800.0,20.745,20.7694,20.745,20.7499,17800.0
2008-08-19 10:35:00,42.57,42.63,42.56,42.62,15000.0,20.7547,20.784,20.7499,20.7791,15000.0
2008-08-19 10:40:00,42.62,42.65,42.56,42.56,10100.0,20.7791,20.7937,20.7499,20.7499,10100.0
2008-08-19 10:45:00,42.54,42.57,42.48,42.5,13800.0,20.7401,20.7547,20.7108,20.7206,13800.0
2008-08-19 10:50:00,42.49,42.51,42.46,42.46,25200.0,20.7157,20.7255,20.7011,20.7011,25200.0
2008-08-19 10:55:00,42.47,42.54,42.47,42.52,8800.0,20.706,20.7401,20.706,20.7304,8800.0
2008-08-19 11:00:00,42.51,42.51,42.49,42.49,6100.0,20.7255,20.7255,20.7157,20.7157,6100.0
2008-08-19 11:05:00,42.5,42.56,42.49,42.56,12500.0,20.7206,20.7499,20.7157,20.7499,12500.0
2008-08-19 11:10:00,42.55,42.56,42.53,42.55,6900.0,20.745,20.7499,20.7352,20.745,6900.0
2008-08-19 11:15:00,42.55,42.55,42.44,42.48,12700.0,20.745,20.745,20.6913,20.7108,12700.0
2008-08-19 11:20:00,42.47,42.57,42.46,42.57,10400.0,20.706,20.7547,20.7011,20.7547,10400.0
2008-08-19 11:25:00,42.58,42.63,42.58,42.61,11600.0,20.7596,20.784,20.7596,20.7742,11600.0
2008-08-19 11:30:00,42.6,42.61,42.57,42.59,10900.0,20.7694,20.7742,20.7547,20.7645,10900.0
2008-08-19 11:35:00,42.6,42.6,42.49,42.53,14600.0,20.7694,20.7694,20.7157,20.7352,14600.0
2008-08-19 11:40:00,42.55,42.63,42.55,42.62,6800.0,20.745,20.784,20.745,20.7791,6800.0
2008-08-19 11:45:00,42.64,42.64,42.55,42.55,15200.0,20.7889,20.7889,20.745,20.745,15200.0
2008-08-19 11:50:00,42.56,42.56,42.5,42.51,22400.0,20.7499,20.7499,20.7206,20.7255,22400.0
2008-08-19 11:55:00,42.51,42.52,42.42,42.52,23100.0,20.7255,20.7304,20.6816,20.7304,23100.0
2008-08-19 12:00:00,42.52,42.63,42.51,42.6,22200.0,20.7304,20.784,20.7255,20.7694,22200.0
2008-08-19 12:05:00,42.6,42.63,42.58,42.6,16800.0,20.7694,20.784,20.7596,20.7694,16800.0
2008-08-19 12:10:00,42.59,42.63,42.58,42.6,22900.0,20.7645,20.784,20.7596,20.7694,22900.0
2008-08-19 12:15:00,42.6,42.61,42.57,42.6,17100.0,20.7694,20.7742,20.7547,20.7694,17100.0
2008-08-19 12:20:00,42.59,42.65,42.57,42.65,13800.0,20.7645,20.7937,20.7547,20.7937,13800.0
2008-08-19 12:25:00,42.65,42.69,42.64,42.68,11500.0,20.7937,20.8132,20.7889,20.8084,11500.0
2008-08-19 12:30:00,42.69,42.72,42.67,42.7,23000.0,20.8132,20.8279,20.8035,20.8181,23000.0
2008-08-19 12:35:00,42.69,42.72,42.68,42.69,14600.0,20.8132,20.8279,20.8084,20.8132,14600.0
2008-08-19 12:40:00,42.68,42.74,42.67,42.71,28000.0,20.8084,20.8376,20.8035,20.823,28000.0
2008-08-19 12:45:00,42.73,42.76,42.72,42.73,11300.0,20.8327,20.8474,20.8279,20.8327,11300.0
2008-08-19 12:50:00,42.74,42.77,42.73,42.76,11900.0,20.8376,20.8522,20.8327,20.8474,11900.0
2008-08-19 12:55:00,42.76,42.76,42.72,42.72,16800.0,20.8474,20.8474,20.8279,20.8279,16800.0
2008-08-19 13:00:00,42.72,42.73,42.69,42.71,13300.0,20.8279,20.8327,20.8132,20.823,13300.0
2008-08-19 13:05:00,42.71,42.73,42.71,42.72,19400.0,20.823,20.8327,20.823,20.8279,19400.0
2008-08-19 13:10:00,42.72,42.74,42.7,42.72,11100.0,20.8279,20.8376,20.8181,20.8279,11100.0
2008-08-19 13:15:00,42.72,42.74,42.69,42.71,7800.0,20.8279,20.8376,20.8132,20.823,7800.0
2008-08-19 13:20:00,42.7,42.74,42.7,42.74,8100.0,20.8181,20.8376,20.8181,20.8376,8100.0
2008-08-19 13:25:00,42.73,42.77,42.73,42.76,9700.0,20.8327,20.8522,20.8327,20.8474,9700.0
2008-08-19 13:30:00,42.76,42.83,42.76,42.81,19000.0,20.8474,20.8815,20.8474,20.8717,19000.0
2008-08-19 13:35:00,42.8,42.84,42.8,42.83,7200.0,20.8669,20.8864,20.8669,20.8815,7200.0
2008-08-19 13:40:00,42.83,42.85,42.81,42.82,19000.0,20.8815,20.8912,20.8717,20.8766,19000.0
2008-08-19 13:45:00,42.82,42.87,42.82,42.85,11100.0,20.8766,20.901,20.8766,20.8912,11100.0
2008-08-19 13:50:00,42.85,42.85,42.8,42.81,8000.0,20.8912,20.8912,20.8669,20.8717,8000.0
2008-08-19 13:55:00,42.82,42.82,42.77,42.8,9500.0,20.8766,20.8766,20.8522,20.8669,9500.0
2008-08-19 14:00:00,42.79,42.81,42.77,42.77,8400.0,20.862,20.8717,20.8522,20.8522,8400.0
2008-08-19 14:05:00,42.77,42.81,42.75,42.8,11200.0,20.8522,20.8717,20.8425,20.8669,11200.0
2008-08-19 14:10:00,42.79,42.82,42.79,42.81,5900.0,20.862,20.8766,20.862,20.8717,5900.0
2008-08-19 14:15:00,42.81,42.84,42.8,42.81,10300.0,20.8717,20.8864,20.8669,20.8717,10300.0
2008-08-19 14:20:00,42.81,42.83,42.76,42.77,18500.0,20.8717,20.8815,20.8474,20.8522,18500.0
2008-08-19 14:25:00,42.77,42.79,42.75,42.76,6800.0,20.8522,20.862,20.8425,20.8474,6800.0
2008-08-19 14:30:00,42.76,42.78,42.75,42.77,8500.0,20.8474,20.8571,20.8425,20.8522,8500.0
2008-08-19 14:35:00,42.78,42.78,42.76,42.78,9300.0,20.8571,20.8571,20.8474,20.8571,9300.0
2008-08-19 14:40:00,42.78,42.79,42.76,42.79,10300.0,20.8571,20.862,20.8474,20.862,10300.0
2008-08-19 14:45:00,42.78,42.83,42.78,42.83,15000.0,20.8571,20.8815,20.8571,20.8815,15000.0
2008-08-19 14:50:00,42.83,42.85,42.8,42.84,20500.0,20.8815,20.8912,20.8669,20.8864,20500.0
2008-08-19 14:55:00,42.83,42.88,42.83,42.88,14700.0,20.8815,20.9059,20.8815,20.9059,14700.0
2008-08-19 15:00:00,42.88,42.88,42.72,42.73,25400.0,20.9059,20.9059,20.8279,20.8327,25400.0
2008-08-19 15:05:00,42.73,42.78,42.73,42.76,21700.0,20.8327,20.8571,20.8327,20.8474,21700.0
2008-08-19 15:10:00,42.76,42.8,42.73,42.8,13200.0,20.8474,20.8669,20.8327,20.8669,13200.0
2008-08-19 15:15:00,42.78,42.79,42.75,42.77,7600.0,20.8571,20.862,20.8425,20.8522,7600.0
2008-08-19 15:20:00,42.77,42.88,42.71,42.84,32400.0,20.8522,20.9059,20.823,20.8864,32400.0
2008-08-19 15:25:00,42.83,42.85,42.78,42.78,21900.0,20.8815,20.8912,20.8571,20.8571,21900.0
2008-08-19 15:30:00,42.79,42.79,42.69,42.71,21600.0,20.862,20.862,20.8132,20.823,21600.0
2008-08-19 15:35:00,42.71,42.79,42.69,42.79,18000.0,20.823,20.862,20.8132,20.862,18000.0
2008-08-19 15:40:00,42.79,42.82,42.74,42.76,40400.0,20.862,20.8766,20.8376,20.8474,40400.0
2008-08-19 15:45:00,42.76,42.81,42.74,42.8,24200.0,20.8474,20.8717,20.8376,20.8669,24200.0
2008-08-19 15:50:00,42.8,42.83,42.78,42.8,24600.0,20.8669,20.8815,20.8571,20.8669,24600.0
2008-08-19 15:55:00,42.8,42.81,42.77,42.78,37900.0,20.8669,20.8717,20.8522,20.8571,37900.0
2008-08-20 09:30:00,42.79,42.79,42.57,42.67,37900.0,20.862,20.862,20.7547,20.8035,37900.0
2008-08-20 09:35:00,42.67,42.84,42.65,42.81,24900.0,20.8035,20.8864,20.7937,20.8717,24900.0
2008-08-20 09:40:00,42.81,42.99,42.78,42.96,38100.0,20.8717,20.9595,20.8571,20.9449,38100.0
2008-08-20 09:45:00,42.99,43.0,42.89,42.98,32600.0,20.9595,20.9644,20.9107,20.9546,32600.0
2008-08-20 09:50:00,42.98,43.0,42.96,42.98,37700.0,20.9546,20.9644,20.9449,20.9546,37700.0
2008-08-20 09:55:00,42.98,43.06,42.98,43.01,39300.0,20.9546,20.9936,20.9546,20.9692,39300.0
2008-08-20 10:00:00,43.0,43.01,42.91,42.93,19000.0,20.9644,20.9692,20.9205,20.9302,19000.0
2008-08-20 10:05:00,42.91,42.91,42.83,42.89,14800.0,20.9205,20.9205,20.8815,20.9107,14800.0
2008-08-20 10:10:00,42.91,42.91,42.89,42.89,16700.0,20.9205,20.9205,20.9107,20.9107,16700.0
2008-08-20 10:15:00,42.89,42.91,42.85,42.85,27300.0,20.9107,20.9205,20.8912,20.8912,27300.0
2008-08-20 10:20:00,42.84,42.89,42.81,42.81,23200.0,20.8864,20.9107,20.8717,20.8717,23200.0
2008-08-20 10:25:00,42.81,42.85,42.8,42.83,16200.0,20.8717,20.8912,20.8669,20.8815,16200.0
2008-08-20 10:30:00,42.83,42.87,42.83,42.85,9200.0,20.8815,20.901,20.8815,20.8912,9200.0
2008-08-20 10:35:00,42.86,42.9,42.61,42.62,43300.0,20.8961,20.9156,20.7742,20.7791,43300.0
2008-08-20 10:40:00,42.65,42.79,42.61,42.79,28900.0,20.7937,20.862,20.7742,20.862,28900.0
2008-08-20 10:45:00,42.79,42.82,42.76,42.78,17500.0,20.862,20.8766,20.8474,20.8571,17500.0
2008-08-20 10:50:00,42.78,42.78,42.7,42.71,11700.0,20.8571,20.8571,20.8181,20.823,11700.0
2008-08-20 10:55:00,42.7,42.7,42.65,42.66,13500.0,20.8181,20.8181,20.7937,20.7986,13500.0
2008-08-20 11:00:00,42.65,42.72,42.65,42.71,15700.0,20.7937,20.8279,20.7937,20.823,15700.0
2008-08-20 11:05:00,42.72,42.83,42.71,42.82,16700.0,20.8279,20.8815,20.823,20.8766,16700.0
2008-08-20 11:10:00,42.81,42.84,42.78,42.83,16600.0,20.8717,20.8864,20.8571,20.8815,16600.0
2008-08-20 11:15:00,42.81,42.88,42.81,42.86,5000.0,20.8717,20.9059,20.8717,20.8961,5000.0
2008-08-20 11:20:00,42.87,42.95,42.87,42.95,10800.0,20.901,20.94,20.901,20.94,10800.0
2008-08-20 11:25:00,42.94,42.96,42.93,42.93,17800.0,20.9351,20.9449,20.9302,20.9302,17800.0
2008-08-20 11:30:00,42.93,42.99,42.93,42.99,12300.0,20.9302,20.9595,20.9302,20.9595,12300.0
2008-08-20 11:35:00,42.99,43.06,42.98,43.06,13800.0,20.9595,20.9936,20.9546,20.9936,13800.0
2008-08-20 11:40:00,43.06,43.08,43.04,43.06,12600.0,20.9936,21.0034,20.9839,20.9936,12600.0
2008-08-20 11:45:00,43.06,43.06,42.99,43.0,10200.0,20.9936,20.9936,20.9595,20.9644,10200.0
2008-08-20 11:50:00,43.0,43.01,42.95,42.96,9600.0,20.9644,20.9692,20.94,20.9449,9600.0
2008-08-20 11:55:00,42.96,42.98,42.96,42.97,7300.0,20.9449,20.9546,20.9449,20.9497,7300.0
2008-08-20 12:00:00,42.98,42.98,42.95,42.98,16200.0,20.9546,20.9546,20.94,20.9546,16200.0
2008-08-20 12:05:00,42.97,42.97,42.89,42.9,10600.0,20.9497,20.9497,20.9107,20.9156,10600.0
2008-08-20 12:10:00,42.89,42.93,42.89,42.89,7600.0,20.9107,20.9302,20.9107,20.9107,7600.0
2008-08-20 12:15:00,42.88,42.9,42.87,42.9,5100.0,20.9059,20.9156,20.901,20.9156,5100.0
2008-08-20 12:20:00,42.9,42.95,42.89,42.93,14100.0,20.9156,20.94,20.9107,20.9302,14100.0
2008-08-20 12:25:00,42.94,42.98,42.93,42.98,7400.0,20.9351,20.9546,20.9302,20.9546,7400.0
2008-08-20 12:30:00,42.99,43.03,42.99,43.0,9000.0,20.9595,20.979,20.9595,20.9644,9000.0
2008-08-20 12:35:00,43.01,43.02,42.96,42.97,12100.0,20.9692,20.9741,20.9449,20.9497,12100.0
2008-08-20 12:40:00,42.97,42.98,42.95,42.96,7900.0,20.9497,20.9546,20.94,20.9449,7900.0
2008-08-20 12:45:00,42.96,43.02,42.95,43.0,24300.0,20.9449,20.9741,20.94,20.9644,24300.0
2008-08-20 12:50:00,43.01,43.01,42.97,42.98,13500.0,20.9692,20.9692,20.9497,20.9546,13500.0
2008-08-20 12:55:00,42.98,43.0,42.98,42.99,7400.0,20.9546,20.9644,20.9546,20.9595,7400.0
2008-08-20 13:00:00,43.0,43.0,42.97,42.98,7800.0,20.9644,20.9644,20.9497,20.9546,7800.0
2008-08-20 13:05:00,42.98,43.0,42.97,42.97,8800.0,20.9546,20.9644,20.9497,20.9497,8800.0
2008-08-20 13:10:00,42.99,43.0,42.97,42.97,13800.0,20.9595,20.9644,20.9497,20.9497,13800.0
2008-08-20 13:15:00,42.97,42.98,42.97,42.98,5200.0,20.9497,20.9546,20.9497,20.9546,5200.0
2008-08-20 13:20:00,42.98,43.02,42.96,43.01,15500.0,20.9546,20.9741,20.9449,20.9692,15500.0
2008-08-20 13:25:00,43.01,43.01,42.95,42.96,10600.0,20.9692,20.9692,20.94,20.9449,10600.0
2008-08-20 13:30:00,42.96,42.98,42.95,42.96,4400.0,20.9449,20.9546,20.94,20.9449,4400.0
2008-08-20 13:35:00,42.98,42.98,42.92,42.92,4700.0,20.9546,20.9546,20.9254,20.9254,4700.0
2008-08-20 13:40:00,42.92,42.93,42.89,42.89,6000.0,20.9254,20.9302,20.9107,20.9107,6000.0
2008-08-20 13:45:00,42.9,42.97,42.9,42.95,25200.0,20.9156,20.9497,20.9156,20.94,25200.0
2008-08-20 13:50:00,42.95,42.95,42.92,42.92,5400.0,20.94,20.94,20.9254,20.9254,5400.0
2008-08-20 13:55:00,42.93,42.95,42.91,42.95,3800.0,20.9302,20.94,20.9205,20.94,3800.0
2008-08-20 14:00:00,42.93,42.94,42.9,42.93,12600.0,20.9302,20.9351,20.9156,20.9302,12600.0
2008-08-20 14:05:00,42.93,42.96,42.92,42.92,12700.0,20.9302,20.9449,20.9254,20.9254,12700.0
2008-08-20 14:10:00,42.95,42.97,42.91,42.94,9800.0,20.94,20.9497,20.9205,20.9351,9800.0
2008-08-20 14:15:00,42.95,42.96,42.91,42.94,8300.0,20.94,20.9449,20.9205,20.9351,8300.0
2008-08-20 14:20:00,42.93,42.98,42.93,42.98,19000.0,20.9302,20.9546,20.9302,20.9546,19000.0
2008-08-20 14:25:00,42.97,43.01,42.96,42.98,15800.0,20.9497,20.9692,20.9449,20.9546,15800.0
2008-08-20 14:30:00,42.96,42.99,42.95,42.97,21500.0,20.9449,20.9595,20.94,20.9497,21500.0
2008-08-20 14:35:00,42.99,43.0,42.97,42.99,16000.0,20.9595,20.9644,20.9497,20.9595,16000.0
2008-08-20 14:40:00,42.99,43.02,42.97,43.02,14400.0,20.9595,20.9741,20.9497,20.9741,14400.0
2008-08-20 14:45:00,43.01,43.03,42.98,42.98,15300.0,20.9692,20.979,20.9546,20.9546,15300.0
2008-08-20 14:50:00,42.98,43.04,42.98,43.03,11700.0,20.9546,20.9839,20.9546,20.979,11700.0
2008-08-20 14:55:00,43.03,43.05,43.02,43.03,13200.0,20.979,20.9887,20.9741,20.979,13200.0
2008-08-20 15:00:00,43.02,43.07,43.02,43.04,10800.0,20.9741,20.9985,20.9741,20.9839,10800.0
2008-08-20 15:05:00,43.04,43.06,43.0,43.04,15800.0,20.9839,20.9936,20.9644,20.9839,15800.0
2008-08-20 15:10:00,43.04,43.07,43.03,43.06,10600.0,20.9839,20.9985,20.979,20.9936,10600.0
2008-08-20 15:15:00,43.06,43.06,43.02,43.02,11100.0,20.9936,20.9936,20.9741,20.9741,11100.0
2008-08-20 15:20:00,43.02,43.02,42.95,42.98,29600.0,20.9741,20.9741,20.94,20.9546,29600.0
2008-08-20 15:25:00,42.98,43.01,42.97,42.98,13400.0,20.9546,20.9692,20.9497,20.9546,13400.0
2008-08-20 15:30:00,42.99,43.01,42.91,42.92,28000.0,20.9595,20.9692,20.9205,20.9254,28000.0
2008-08-20 15:35:00,42.92,42.96,42.9,42.92,23500.0,20.9254,20.9449,20.9156,20.9254,23500.0
2008-08-20 15:40:00,42.92,43.04,42.92,43.03,33000.0,20.9254,20.9839,20.9254,20.979,33000.0
2008-08-20 15:45:00,43.03,43.09,43.02,43.06,25400.0,20.979,21.0083,20.9741,20.9936,25400.0
2008-08-20 15:50:00,43.07,43.14,43.04,43.13,24300.0,20.9985,21.0326,20.9839,21.0278,24300.0
2008-08-20 15:55:00,43.13,43.17,43.12,43.14,44600.0,21.0278,21.0473,21.0229,21.0326,44600.0
2008-08-21 09:30:00,42.94,43.01,42.74,42.99,40200.0,20.9351,20.9692,20.8376,20.9595,40200.0
2008-08-21 09:35:00,42.98,43.2,42.97,43.1,18200.0,20.9546,21.0619,20.9497,21.0131,18200.0
2008-08-21 09:40:00,43.11,43.18,43.01,43.16,12100.0,21.018,21.0521,20.9692,21.0424,12100.0
2008-08-21 09:45:00,43.17,43.17,43.06,43.08,19100.0,21.0473,21.0473,20.9936,21.0034,19100.0
2008-08-21 09:50:00,43.08,43.34,43.07,43.31,24600.0,21.0034,21.1301,20.9985,21.1155,24600.0
2008-08-21 09:55:00,43.34,43.36,43.26,43.26,15500.0,21.1301,21.1399,21.0911,21.0911,15500.0
2008-08-21 10:00:00,43.27,43.3,43.15,43.17,26100.0,21.096,21.1106,21.0375,21.0473,26100.0
2008-08-21 10:05:00,43.17,43.17,43.12,43.15,9600.0,21.0473,21.0473,21.0229,21.0375,9600.0
2008-08-21 10:10:00,43.16,43.16,43.07,43.13,13600.0,21.0424,21.0424,20.9985,21.0278,13600.0
2008-08-21 10:15:00,43.13,43.27,43.13,43.26,19500.0,21.0278,21.096,21.0278,21.0911,19500.0
2008-08-21 10:20:00,43.25,43.38,43.25,43.35,28900.0,21.0863,21.1496,21.0863,21.135,28900.0
2008-08-21 10:25:00,43.37,43.39,43.32,43.33,16100.0,21.1448,21.1545,21.1204,21.1253,16100.0
2008-08-21 10:30:00,43.29,43.3,43.18,43.25,17300.0,21.1058,21.1106,21.0521,21.0863,17300.0
2008-08-21 10:35:00,43.25,43.31,43.23,43.27,15700.0,21.0863,21.1155,21.0765,21.096,15700.0
2008-08-21 10:40:00,43.28,43.31,43.21,43.23,16100.0,21.1009,21.1155,21.0668,21.0765,16100.0
2008-08-21 10:45:00,43.24,43.27,43.21,43.26,7200.0,21.0814,21.096,21.0668,21.0911,7200.0
2008-08-21 10:50:00,43.26,43.29,43.21,43.27,12800.0,21.0911,21.1058,21.0668,21.096,12800.0
2008-08-21 10:55:00,43.26,43.32,43.24,43.32,15500.0,21.0911,21.1204,21.0814,21.1204,15500.0
2008-08-21 11:00:00,43.31,43.32,43.29,43.31,8200.0,21.1155,21.1204,21.1058,21.1155,8200.0
2008-08-21 11:05:00,43.3,43.33,43.25,43.33,14000.0,21.1106,21.1253,21.0863,21.1253,14000.0
2008-08-21 11:10:00,43.33,43.48,43.33,43.46,16400.0,21.1253,21.1984,21.1253,21.1886,16400.0
2008-08-21 11:15:00,43.45,43.46,43.38,43.38,9000.0,21.1838,21.1886,21.1496,21.1496,9000.0
2008-08-21 11:20:00,43.4,43.45,43.39,43.42,13000.0,21.1594,21.1838,21.1545,21.1691,13000.0
2008-08-21 11:25:00,43.42,43.51,43.42,43.51,17400.0,21.1691,21.213,21.1691,21.213,17400.0
2008-08-21 11:30:00,43.51,43.52,43.48,43.5,11600.0,21.213,21.2179,21.1984,21.2081,11600.0
2008-08-21 11:35:00,43.5,43.52,43.49,43.5,25900.0,21.2081,21.2179,21.2033,21.2081,25900.0
2008-08-21 11:40:00,43.5,43.59,43.48,43.55,21100.0,21.2081,21.252,21.1984,21.2325,21100.0
2008-08-21 11:45:00,43.57,43.63,43.54,43.55,14700.0,21.2423,21.2715,21.2276,21.2325,14700.0
2008-08-21 11:50:00,43.55,43.59,43.54,43.58,11300.0,21.2325,21.252,21.2276,21.2471,11300.0
2008-08-21 11:55:00,43.57,43.6,43.57,43.59,12900.0,21.2423,21.2569,21.2423,21.252,12900.0
2008-08-21 12:00:00,43.58,43.61,43.56,43.6,15600.0,21.2471,21.2618,21.2374,21.2569,15600.0
2008-08-21 12:05:00,43.59,43.62,43.57,43.6,19600.0,21.252,21.2666,21.2423,21.2569,19600.0
2008-08-21 12:10:00,43.6,43.61,43.55,43.56,24000.0,21.2569,21.2618,21.2325,21.2374,24000.0
2008-08-21 12:15:00,43.56,43.59,43.55,43.55,14600.0,21.2374,21.252,21.2325,21.2325,14600.0
2008-08-21 12:20:00,43.54,43.57,43.49,43.52,63900.0,21.2276,21.2423,21.2033,21.2179,63900.0
2008-08-21 12:25:00,43.53,43.6,43.53,43.58,22100.0,21.2228,21.2569,21.2228,21.2471,22100.0
2008-08-21 12:30:00,43.58,43.6,43.58,43.59,9200.0,21.2471,21.2569,21.2471,21.252,9200.0
2008-08-21 12:35:00,43.59,43.6,43.58,43.58,16400.0,21.252,21.2569,21.2471,21.2471,16400.0
2008-08-21 12:40:00,43.57,43.62,43.57,43.61,12200.0,21.2423,21.2666,21.2423,21.2618,12200.0
2008-08-21 12:45:00,43.61,43.62,43.6,43.62,7600.0,21.2618,21.2666,21.2569,21.2666,7600.0
2008-08-21 12:50:00,43.62,43.65,43.62,43.63,8500.0,21.2666,21.2813,21.2666,21.2715,8500.0
2008-08-21 12:55:00,43.63,43.67,43.63,43.66,9200.0,21.2715,21.291,21.2715,21.2862,9200.0
2008-08-21 13:00:00,43.66,43.69,43.66,43.66,10400.0,21.2862,21.3008,21.2862,21.2862,10400.0
2008-08-21 13:05:00,43.66,43.67,43.65,43.67,7700.0,21.2862,21.291,21.2813,21.291,7700.0
2008-08-21 13:10:00,43.67,43.67,43.63,43.64,10900.0,21.291,21.291,21.2715,21.2764,10900.0
2008-08-21 13:15:00,43.64,43.66,43.62,43.65,16900.0,21.2764,21.2862,21.2666,21.2813,16900.0
2008-08-21 13:20:00,43.64,43.66,43.63,43.63,9000.0,21.2764,21.2862,21.2715,21.2715,9000.0
2008-08-21 13:25:00,43.62,43.63,43.6,43.61,9500.0,21.2666,21.2715,21.2569,21.2618,9500.0
2008-08-21 13:30:00,43.62,43.62,43.6,43.62,7900.0,21.2666,21.2666,21.2569,21.2666,7900.0
2008-08-21 13:35:00,43.62,43.64,43.61,43.63,17200.0,21.2666,21.2764,21.2618,21.2715,17200.0
2008-08-21 13:40:00,43.63,43.65,43.6,43.61,17100.0,21.2715,21.2813,21.2569,21.2618,17100.0
2008-08-21 13:45:00,43.61,43.63,43.6,43.61,9200.0,21.2618,21.2715,21.2569,21.2618,9200.0
2008-08-21 13:50:00,43.61,43.62,43.56,43.58,22100.0,21.2618,21.2666,21.2374,21.2471,22100.0
2008-08-21 13:55:00,43.59,43.6,43.58,43.6,12100.0,21.252,21.2569,21.2471,21.2569,12100.0
2008-08-21 14:00:00,43.59,43.6,43.57,43.6,8800.0,21.252,21.2569,21.2423,21.2569,8800.0
2008-08-21 14:05:00,43.59,43.62,43.59,43.61,6700.0,21.252,21.2666,21.252,21.2618,6700.0
2008-08-21 14:10:00,43.61,43.65,43.6,43.64,12000.0,21.2618,21.2813,21.2569,21.2764,12000.0
2008-08-21 14:15:00,43.65,43.65,43.61,43.61,6600.0,21.2813,21.2813,21.2618,21.2618,6600.0
2008-08-21 14:20:00,43.61,43.61,43.59,43.59,4300.0,21.2618,21.2618,21.252,21.252,4300.0
2008-08-21 14:25:00,43.59,43.61,43.58,43.6,8800.0,21.252,21.2618,21.2471,21.2569,8800.0
2008-08-21 14:30:00,43.6,43.64,43.58,43.62,14400.0,21.2569,21.2764,21.2471,21.2666,14400.0
2008-08-21 14:35:00,43.62,43.63,43.61,43.63,7200.0,21.2666,21.2715,21.2618,21.2715,7200.0
2008-08-21 14:40:00,43.64,43.7,43.62,43.7,9600.0,21.2764,21.3057,21.2666,21.3057,9600.0
2008-08-21 14:45:00,43.69,43.73,43.68,43.71,11300.0,21.3008,21.3203,21.2959,21.3105,11300.0
2008-08-21 14:50:00,43.71,43.72,43.69,43.69,7400.0,21.3105,21.3154,21.3008,21.3008,7400.0
2008-08-21 14:55:00,43.69,43.7,43.63,43.63,17500.0,21.3008,21.3057,21.2715,21.2715,17500.0
2008-08-21 15:00:00,43.65,43.66,43.64,43.65,8800.0,21.2813,21.2862,21.2764,21.2813,8800.0
2008-08-21 15:05:00,43.66,43.67,43.64,43.65,13800.0,21.2862,21.291,21.2764,21.2813,13800.0
2008-08-21 15:10:00,43.65,43.7,43.63,43.63,17900.0,21.2813,21.3057,21.2715,21.2715,17900.0
2008-08-21 15:15:00,43.62,43.63,43.58,43.58,8800.0,21.2666,21.2715,21.2471,21.2471,8800.0
2008-08-21 15:20:00,43.58,43.6,43.55,43.58,10300.0,21.2471,21.2569,21.2325,21.2471,10300.0
2008-08-21 15:25:00,43.59,43.61,43.56,43.61,14200.0,21.252,21.2618,21.2374,21.2618,14200.0
2008-08-21 15:30:00,43.61,43.63,43.58,43.61,19700.0,21.2618,21.2715,21.2471,21.2618,19700.0
2008-08-21 15:35:00,43.61,43.62,43.58,43.58,14000.0,21.2618,21.2666,21.2471,21.2471,14000.0
2008-08-21 15:40:00,43.58,43.6,43.54,43.56,20900.0,21.2471,21.2569,21.2276,21.2374,20900.0
2008-08-21 15:45:00,43.57,43.61,43.53,43.58,25800.0,21.2423,21.2618,21.2228,21.2471,25800.0
2008-08-21 15:50:00,43.59,43.6,43.55,43.6,42400.0,21.252,21.2569,21.2325,21.2569,42400.0
2008-08-21 15:55:00,43.6,43.65,43.55,43.56,62200.0,21.2569,21.2813,21.2325,21.2374,62200.0
2008-08-22 09:30:00,43.62,43.76,43.39,43.62,30400.0,21.2666,21.3349,21.1545,21.2666,30400.0
2008-08-22 09:35:00,43.64,43.64,43.54,43.6,9800.0,21.2764,21.2764,21.2276,21.2569,9800.0
2008-08-22 09:40:00,43.58,43.66,43.57,43.62,18500.0,21.2471,21.2862,21.2423,21.2666,18500.0
2008-08-22 09:45:00,43.62,43.69,43.61,43.64,53700.0,21.2666,21.3008,21.2618,21.2764,53700.0
2008-08-22 09:50:00,43.64,43.64,43.46,43.48,19700.0,21.2764,21.2764,21.1886,21.1984,19700.0
2008-08-22 09:55:00,43.49,43.54,43.45,43.53,32200.0,21.2033,21.2276,21.1838,21.2228,32200.0
2008-08-22 10:00:00,43.55,43.65,43.54,43.65,26100.0,21.2325,21.2813,21.2276,21.2813,26100.0
2008-08-22 10:05:00,43.66,43.8,43.65,43.73,32300.0,21.2862,21.3544,21.2813,21.3203,32300.0
2008-08-22 10:10:00,43.72,43.73,43.66,43.69,13200.0,21.3154,21.3203,21.2862,21.3008,13200.0
2008-08-22 10:15:00,43.7,43.8,43.69,43.69,21500.0,21.3057,21.3544,21.3008,21.3008,21500.0
2008-08-22 10:20:00,43.69,43.69,43.6,43.6,18500.0,21.3008,21.3008,21.2569,21.2569,18500.0
2008-08-22 10:25:00,43.6,43.7,43.59,43.69,39400.0,21.2569,21.3057,21.252,21.3008,39400.0
2008-08-22 10:30:00,43.69,43.7,43.67,43.68,23500.0,21.3008,21.3057,21.291,21.2959,23500.0
2008-08-22 10:35:00,43.68,43.72,43.67,43.72,23700.0,21.2959,21.3154,21.291,21.3154,23700.0
2008-08-22 10:40:00,43.72,43.74,43.7,43.74,24100.0,21.3154,21.3252,21.3057,21.3252,24100.0
2008-08-22 10:45:00,43.73,43.76,43.71,43.74,39000.0,21.3203,21.3349,21.3105,21.3252,39000.0
2008-08-22 10:50:00,43.74,43.76,43.7,43.7,12600.0,21.3252,21.3349,21.3057,21.3057,12600.0
2008-08-22 10:55:00,43.72,43.76,43.71,43.74,13900.0,21.3154,21.3349,21.3105,21.3252,13900.0
2008-08-22 11:00:00,43.74,43.79,43.73,43.78,15300.0,21.3252,21.3495,21.3203,21.3447,15300.0
2008-08-22 11:05:00,43.79,43.83,43.78,43.82,22400.0,21.3495,21.369,21.3447,21.3642,22400.0
2008-08-22 11:10:00,43.81,43.84,43.79,43.82,20900.0,21.3593,21.3739,21.3495,21.3642,20900.0
2008-08-22 11:15:00,43.82,43.84,43.77,43.79,15300.0,21.3642,21.3739,21.3398,21.3495,15300.0
2008-08-22 11:20:00,43.78,43.83,43.77,43.78,19500.0,21.3447,21.369,21.3398,21.3447,19500.0
2008-08-22 11:25:00,43.78,43.79,43.77,43.77,12300.0,21.3447,21.3495,21.3398,21.3398,12300.0
2008-08-22 11:30:00,43.78,43.79,43.75,43.76,10400.0,21.3447,21.3495,21.33,21.3349,10400.0
2008-08-22 11:35:00,43.76,43.8,43.76,43.77,15200.0,21.3349,21.3544,21.3349,21.3398,15200.0
2008-08-22 11:40:00,43.77,43.79,43.76,43.78,11100.0,21.3398,21.3495,21.3349,21.3447,11100.0
2008-08-22 11:45:00,43.78,43.78,43.75,43.76,12700.0,21.3447,21.3447,21.33,21.3349,12700.0
2008-08-22 11:50:00,43.76,43.76,43.75,43.76,11300.0,21.3349,21.3349,21.33,21.3349,11300.0
2008-08-22 11:55:00,43.76,43.77,43.75,43.75,10300.0,21.3349,21.3398,21.33,21.33,10300.0
2008-08-22 12:00:00,43.74,43.76,43.71,43.72,17100.0,21.3252,21.3349,21.3105,21.3154,17100.0
2008-08-22 12:05:00,43.71,43.73,43.71,43.73,10000.0,21.3105,21.3203,21.3105,21.3203,10000.0
2008-08-22 12:10:00,43.73,43.73,43.71,43.73,8700.0,21.3203,21.3203,21.3105,21.3203,8700.0
2008-08-22 12:15:00,43.73,43.73,43.71,43.72,11500.0,21.3203,21.3203,21.3105,21.3154,11500.0
2008-08-22 12:20:00,43.72,43.72,43.7,43.7,15100.0,21.3154,21.3154,21.3057,21.3057,15100.0
2008-08-22 12:25:00,43.71,43.72,43.7,43.71,14000.0,21.3105,21.3154,21.3057,21.3105,14000.0
2008-08-22 12:30:00,43.71,43.74,43.68,43.72,34000.0,21.3105,21.3252,21.2959,21.3154,34000.0
2008-08-22 12:35:00,43.72,43.72,43.69,43.7,7800.0,21.3154,21.3154,21.3008,21.3057,7800.0
2008-08-22 12:40:00,43.7,43.7,43.65,43.68,10500.0,21.3057,21.3057,21.2813,21.2959,10500.0
2008-08-22 12:45:00,43.66,43.68,43.66,43.67,9600.0,21.2862,21.2959,21.2862,21.291,9600.0
2008-08-22 12:50:00,43.66,43.67,43.63,43.63,12900.0,21.2862,21.291,21.2715,21.2715,12900.0
2008-08-22 12:55:00,43.63,43.64,43.63,43.64,17200.0,21.2715,21.2764,21.2715,21.2764,17200.0
2008-08-22 13:00:00,43.64,43.73,43.64,43.71,17000.0,21.2764,21.3203,21.2764,21.3105,17000.0
2008-08-22 13:05:00,43.7,43.73,43.7,43.71,12400.0,21.3057,21.3203,21.3057,21.3105,12400.0
2008-08-22 13:10:00,43.71,43.72,43.7,43.71,14600.0,21.3105,21.3154,21.3057,21.3105,14600.0
2008-08-22 13:15:00,43.71,43.73,43.7,43.71,14900.0,21.3105,21.3203,21.3057,21.3105,14900.0
2008-08-22 13:20:00,43.71,43.72,43.7,43.71,9900.0,21.3105,21.3154,21.3057,21.3105,9900.0
2008-08-22 13:25:00,43.71,43.73,43.7,43.71,7000.0,21.3105,21.3203,21.3057,21.3105,7000.0
2008-08-22 13:30:00,43.71,43.72,43.7,43.71,11500.0,21.3105,21.3154,21.3057,21.3105,11500.0
2008-08-22 13:35:00,43.71,43.71,43.69,43.7,11400.0,21.3105,21.3105,21.3008,21.3057,11400.0
2008-08-22 13:40:00,43.69,43.73,43.69,43.72,8300.0,21.3008,21.3203,21.3008,21.3154,8300.0
2008-08-22 13:45:00,43.72,43.76,43.71,43.75,10100.0,21.3154,21.3349,21.3105,21.33,10100.0
2008-08-22 13:50:00,43.75,43.77,43.74,43.75,10000.0,21.33,21.3398,21.3252,21.33,10000.0
2008-08-22 13:55:00,43.74,43.77,43.73,43.76,13100.0,21.3252,21.3398,21.3203,21.3349,13100.0
2008-08-22 14:00:00,43.75,43.76,43.72,43.73,11800.0,21.33,21.3349,21.3154,21.3203,11800.0
2008-08-22 14:05:00,43.73,43.75,43.7,43.73,10300.0,21.3203,21.33,21.3057,21.3203,10300.0
2008-08-22 14:10:00,43.72,43.73,43.71,43.72,8600.0,21.3154,21.3203,21.3105,21.3154,8600.0
2008-08-22 14:15:00,43.72,43.74,43.71,43.72,11000.0,21.3154,21.3252,21.3105,21.3154,11000.0
2008-08-22 14:20:00,43.74,43.76,43.72,43.76,30800.0,21.3252,21.3349,21.3154,21.3349,30800.0
2008-08-22 14:25:00,43.76,43.76,43.65,43.66,31200.0,21.3349,21.3349,21.2813,21.2862,31200.0
2008-08-22 14:30:00,43.66,43.67,43.65,43.66,7000.0,21.2862,21.291,21.2813,21.2862,7000.0
2008-08-22 14:35:00,43.66,43.71,43.65,43.71,11800.0,21.2862,21.3105,21.2813,21.3105,11800.0
2008-08-22 14:40:00,43.71,44.0,43.65,43.69,28900.0,21.3105,21.4519,21.2813,21.3008,28900.0
2008-08-22 14:45:00,43.68,43.69,43.61,43.62,12800.0,21.2959,21.3008,21.2618,21.2666,12800.0
2008-08-22 14:50:00,43.61,43.62,43.6,43.61,9700.0,21.2618,21.2666,21.2569,21.2618,9700.0
2008-08-22 14:55:00,43.61,43.62,43.6,43.62,10600.0,21.2618,21.2666,21.2569,21.2666,10600.0
2008-08-22 15:00:00,43.61,43.62,43.59,43.6,13600.0,21.2618,21.2666,21.252,21.2569,13600.0
2008-08-22 15:05:00,43.6,43.6,43.59,43.59,9100.0,21.2569,21.2569,21.252,21.252,9100.0
2008-08-22 15:10:00,43.6,43.69,43.6,43.69,17600.0,21.2569,21.3008,21.2569,21.3008,17600.0
2008-08-22 15:15:00,43.68,43.7,43.68,43.68,12700.0,21.2959,21.3057,21.2959,21.2959,12700.0
2008-08-22 15:20:00,43.68,43.69,43.64,43.65,17900.0,21.2959,21.3008,21.2764,21.2813,17900.0
2008-08-22 15:25:00,43.63,43.64,43.59,43.59,12100.0,21.2715,21.2764,21.252,21.252,12100.0
2008-08-22 15:30:00,43.59,43.64,43.59,43.63,19600.0,21.252,21.2764,21.252,21.2715,19600.0
2008-08-22 15:35:00,43.63,43.65,43.59,43.59,44000.0,21.2715,21.2813,21.252,21.252,44000.0
2008-08-22 15:40:00,43.6,43.6,43.54,43.55,34400.0,21.2569,21.2569,21.2276,21.2325,34400.0
2008-08-22 15:45:00,43.55,43.57,43.55,43.56,30600.0,21.2325,21.2423,21.2325,21.2374,30600.0
2008-08-22 15:50:00,43.56,43.63,43.56,43.61,45300.0,21.2374,21.2715,21.2374,21.2618,45300.0
2008-08-22 15:55:00,43.62,43.63,43.57,43.62,64800.0,21.2666,21.2715,21.2423,21.2666,64800.0
2008-08-25 09:30:00,43.22,43.65,43.22,43.59,29700.0,21.0716,21.2813,21.0716,21.252,29700.0
2008-08-25 09:35:00,43.59,43.6,43.38,43.46,9900.0,21.252,21.2569,21.1496,21.1886,9900.0
2008-08-25 09:40:00,43.44,43.58,43.44,43.5,13900.0,21.1789,21.2471,21.1789,21.2081,13900.0
2008-08-25 09:45:00,43.48,43.53,43.43,43.5,10600.0,21.1984,21.2228,21.174,21.2081,10600.0
2008-08-25 09:50:00,43.52,43.55,43.42,43.42,9100.0,21.2179,21.2325,21.1691,21.1691,9100.0
2008-08-25 09:55:00,43.42,43.42,43.26,43.27,13200.0,21.1691,21.1691,21.0911,21.096,13200.0
2008-08-25 10:00:00,43.28,43.41,43.23,43.27,34200.0,21.1009,21.1643,21.0765,21.096,34200.0
2008-08-25 10:05:00,43.3,43.4,43.26,43.36,13400.0,21.1106,21.1594,21.0911,21.1399,13400.0
2008-08-25 10:10:00,43.32,43.38,43.3,43.33,6600.0,21.1204,21.1496,21.1106,21.1253,6600.0
2008-08-25 10:15:00,43.33,43.39,43.33,43.36,17600.0,21.1253,21.1545,21.1253,21.1399,17600.0
2008-08-25 10:20:00,43.36,43.37,43.28,43.3,12700.0,21.1399,21.1448,21.1009,21.1106,12700.0
2008-08-25 10:25:00,43.31,43.32,43.2,43.21,13500.0,21.1155,21.1204,21.0619,21.0668,13500.0
2008-08-25 10:30:00,43.21,43.27,43.21,43.25,16800.0,21.0668,21.096,21.0668,21.0863,16800.0
2008-08-25 10:35:00,43.24,43.24,43.15,43.17,12500.0,21.0814,21.0814,21.0375,21.0473,12500.0
2008-08-25 10:40:00,43.18,43.19,43.15,43.17,21300.0,21.0521,21.057,21.0375,21.0473,21300.0
2008-08-25 10:45:00,43.17,43.2,43.17,43.19,8000.0,21.0473,21.0619,21.0473,21.057,8000.0
2008-08-25 10:50:00,43.19,43.23,43.17,43.21,22800.0,21.057,21.0765,21.0473,21.0668,22800.0
2008-08-25 10:55:00,43.21,43.23,43.18,43.18,9700.0,21.0668,21.0765,21.0521,21.0521,9700.0
2008-08-25 11:00:00,43.2,43.21,43.17,43.19,8900.0,21.0619,21.0668,21.0473,21.057,8900.0
2008-08-25 11:05:00,43.2,43.2,43.12,43.12,10500.0,21.0619,21.0619,21.0229,21.0229,10500.0
2008-08-25 11:10:00,43.12,43.12,43.05,43.05,10200.0,21.0229,21.0229,20.9887,20.9887,10200.0
2008-08-25 11:15:00,43.06,43.06,43.02,43.05,16500.0,20.9936,20.9936,20.9741,20.9887,16500.0
2008-08-25 11:20:00,43.06,43.08,43.05,43.05,11900.0,20.9936,21.0034,20.9887,20.9887,11900.0
2008-08-25 11:25:00,43.06,43.11,43.05,43.09,6900.0,20.9936,21.018,20.9887,21.0083,6900.0
2008-08-25 11:30:00,43.09,43.12,43.07,43.11,6900.0,21.0083,21.0229,20.9985,21.018,6900.0
2008-08-25 11:35:00,43.11,43.16,43.11,43.15,6300.0,21.018,21.0424,21.018,21.0375,6300.0
2008-08-25 11:40:00,43.15,43.2,43.14,43.19,10900.0,21.0375,21.0619,21.0326,21.057,10900.0
2008-08-25 11:45:00,43.19,43.21,43.17,43.2,10300.0,21.057,21.0668,21.0473,21.0619,10300.0
2008-08-25 11:50:00,43.2,43.21,43.19,43.2,13600.0,21.0619,21.0668,21.057,21.0619,13600.0
2008-08-25 11:55:00,43.2,43.21,43.02,43.07,43700.0,21.0619,21.0668,20.9741,20.9985,43700.0
2008-08-25 12:00:00,43.07,43.1,43.06,43.06,17000.0,20.9985,21.0131,20.9936,20.9936,17000.0
2008-08-25 12:05:00,43.06,43.07,43.01,43.02,15900.0,20.9936,20.9985,20.9692,20.9741,15900.0
2008-08-25 12:10:00,43.01,43.01,42.99,42.99,12100.0,20.9692,20.9692,20.9595,20.9595,12100.0
2008-08-25 12:15:00,43.0,43.01,42.93,42.93,17500.0,20.9644,20.9692,20.9302,20.9302,17500.0
2008-08-25 12:20:00,42.94,42.99,42.92,42.98,18000.0,20.9351,20.9595,20.9254,20.9546,18000.0
2008-08-25 12:25:00,42.99,43.02,42.97,43.02,21600.0,20.9595,20.9741,20.9497,20.9741,21600.0
2008-08-25 12:30:00,43.01,43.02,43.0,43.01,13000.0,20.9692,20.9741,20.9644,20.9692,13000.0
2008-08-25 12:35:00,43.01,43.01,42.97,42.99,22800.0,20.9692,20.9692,20.9497,20.9595,22800.0
2008-08-25 12:40:00,42.98,42.99,42.98,42.99,7200.0,20.9546,20.9595,20.9546,20.9595,7200.0
2008-08-25 12:45:00,42.98,43.02,42.98,43.0,13300.0,20.9546,20.9741,20.9546,20.9644,13300.0
2008-08-25 12:50:00,43.01,43.03,43.0,43.01,28100.0,20.9692,20.979,20.9644,20.9692,28100.0
2008-08-25 12:55:00,43.01,43.03,43.0,43.03,14000.0,20.9692,20.979,20.9644,20.979,14000.0
2008-08-25 13:00:00,43.03,43.09,43.02,43.09,18100.0,20.979,21.0083,20.9741,21.0083,18100.0
2008-08-25 13:05:00,43.09,43.09,43.08,43.08,6200.0,21.0083,21.0083,21.0034,21.0034,6200.0
2008-08-25 13:10:00,43.08,43.09,43.07,43.07,7900.0,21.0034,21.0083,20.9985,20.9985,7900.0
2008-08-25 13:15:00,43.07,43.12,43.07,43.1,22400.0,20.9985,21.0229,20.9985,21.0131,22400.0
2008-08-25 13:20:00,43.11,43.17,43.1,43.16,28000.0,21.018,21.0473,21.0131,21.0424,28000.0
2008-08-25 13:25:00,43.16,43.19,43.14,43.16,20400.0,21.0424,21.057,21.0326,21.0424,20400.0
2008-08-25 13:30:00,43.15,43.2,43.15,43.19,20800.0,21.0375,21.0619,21.0375,21.057,20800.0
2008-08-25 13:35:00,43.19,43.22,43.15,43.15,14800.0,21.057,21.0716,21.0375,21.0375,14800.0
2008-08-25 13:40:00,43.15,43.25,43.12,43.23,91800.0,21.0375,21.0863,21.0229,21.0765,91800.0
2008-08-25 13:45:00,43.22,43.22,43.15,43.15,16900.0,21.0716,21.0716,21.0375,21.0375,16900.0
2008-08-25 13:50:00,43.15,43.16,43.12,43.13,11000.0,21.0375,21.0424,21.0229,21.0278,11000.0
2008-08-25 13:55:00,43.13,43.15,43.11,43.12,12000.0,21.0278,21.0375,21.018,21.0229,12000.0
2008-08-25 14:00:00,43.1,43.12,43.09,43.1,16500.0,21.0131,21.0229,21.0083,21.0131,16500.0
2008-08-25 14:05:00,43.1,43.1,43.05,43.08,16400.0,21.0131,21.0131,20.9887,21.0034,16400.0
2008-08-25 14:10:00,43.09,43.1,43.08,43.09,13200.0,21.0083,21.0131,21.0034,21.0083,13200.0
2008-08-25 14:15:00,43.1,43.11,43.08,43.1,18900.0,21.0131,21.018,21.0034,21.0131,18900.0
2008-08-25 14:20:00,43.1,43.11,43.09,43.11,16700.0,21.0131,21.018,21.0083,21.018,16700.0
2008-08-25 14:25:00,43.11,43.14,43.09,43.14,10700.0,21.018,21.0326,21.0083,21.0326,10700.0
2008-08-25 14:30:00,43.13,43.16,43.13,43.16,11700.0,21.0278,21.0424,21.0278,21.0424,11700.0
2008-08-25 14:35:00,43.15,43.16,43.14,43.14,8000.0,21.0375,21.0424,21.0326,21.0326,8000.0
2008-08-25 14:40:00,43.14,43.24,43.14,43.24,13600.0,21.0326,21.0814,21.0326,21.0814,13600.0
2008-08-25 14:45:00,43.24,43.26,43.23,43.26,23600.0,21.0814,21.0911,21.0765,21.0911,23600.0
2008-08-25 14:50:00,43.25,43.25,43.23,43.24,7100.0,21.0863,21.0863,21.0765,21.0814,7100.0
2008-08-25 14:55:00,43.24,43.25,43.1,43.13,29600.0,21.0814,21.0863,21.0131,21.0278,29600.0
2008-08-25 15:00:00,43.13,43.16,43.13,43.15,14200.0,21.0278,21.0424,21.0278,21.0375,14200.0
2008-08-25 15:05:00,43.15,43.2,43.13,43.2,16500.0,21.0375,21.0619,21.0278,21.0619,16500.0
2008-08-25 15:10:00,43.21,43.24,43.21,43.23,24500.0,21.0668,21.0814,21.0668,21.0765,24500.0
2008-08-25 15:15:00,43.23,43.32,43.22,43.31,34100.0,21.0765,21.1204,21.0716,21.1155,34100.0
2008-08-25 15:20:00,43.32,43.38,43.3,43.38,34600.0,21.1204,21.1496,21.1106,21.1496,34600.0
2008-08-25 15:25:00,43.38,43.42,43.35,43.4,37900.0,21.1496,21.1691,21.135,21.1594,37900.0
2008-08-25 15:30:00,43.4,43.4,43.3,43.31,46600.0,21.1594,21.1594,21.1106,21.1155,46600.0
2008-08-25 15:35:00,43.32,43.33,43.24,43.26,29500.0,21.1204,21.1253,21.0814,21.0911,29500.0
2008-08-25 15:40:00,43.26,43.27,43.21,43.25,51000.0,21.0911,21.096,21.0668,21.0863,51000.0
2008-08-25 15:45:00,43.26,43.35,43.24,43.31,46200.0,21.0911,21.135,21.0814,21.1155,46200.0
2008-08-25 15:50:00,43.32,43.34,43.24,43.26,45400.0,21.1204,21.1301,21.0814,21.0911,45400.0
2008-08-25 15:55:00,43.26,43.3,43.21,43.3,71500.0,21.0911,21.1106,21.0668,21.1106,71500.0
2008-08-26 09:30:00,43.34,43.5,43.11,43.23,52000.0,21.1301,21.2081,21.018,21.0765,52000.0
2008-08-26 09:35:00,43.33,43.67,43.33,43.57,29000.0,21.1253,21.291,21.1253,21.2423,29000.0
2008-08-26 09:40:00,43.57,43.72,43.57,43.65,31300.0,21.2423,21.3154,21.2423,21.2813,31300.0
2008-08-26 09:45:00,43.62,43.66,43.48,43.51,24400.0,21.2666,21.2862,21.1984,21.213,24400.0
2008-08-26 09:50:00,43.5,43.59,43.5,43.57,24400.0,21.2081,21.252,21.2081,21.2423,24400.0
2008-08-26 09:55:00,43.58,43.77,43.58,43.76,36500.0,21.2471,21.3398,21.2471,21.3349,36500.0
2008-08-26 10:00:00,43.76,43.97,43.76,43.94,80000.0,21.3349,21.4373,21.3349,21.4227,80000.0
2008-08-26 10:05:00,43.94,43.97,43.88,43.88,38500.0,21.4227,21.4373,21.3934,21.3934,38500.0
2008-08-26 10:10:00,43.9,43.9,43.75,43.78,34600.0,21.4032,21.4032,21.33,21.3447,34600.0
2008-08-26 10:15:00,43.76,43.87,43.75,43.84,30900.0,21.3349,21.3885,21.33,21.3739,30900.0
2008-08-26 10:20:00,43.86,43.95,43.85,43.94,18000.0,21.3837,21.4275,21.3788,21.4227,18000.0
2008-08-26 10:25:00,43.94,43.95,43.86,43.87,27500.0,21.4227,21.4275,21.3837,21.3885,27500.0
2008-08-26 10:30:00,43.87,43.87,43.83,43.83,15600.0,21.3885,21.3885,21.369,21.369,15600.0
2008-08-26 10:35:00,43.84,43.84,43.81,43.84,16100.0,21.3739,21.3739,21.3593,21.3739,16100.0
2008-08-26 10:40:00,43.83,43.95,43.82,43.95,25300.0,21.369,21.4275,21.3642,21.4275,25300.0
2008-08-26 10:45:00,43.95,43.95,43.93,43.93,18300.0,21.4275,21.4275,21.4178,21.4178,18300.0
2008-08-26 10:50:00,43.92,43.93,43.88,43.88,16800.0,21.4129,21.4178,21.3934,21.3934,16800.0
2008-08-26 10:55:00,43.89,43.92,43.86,43.9,23700.0,21.3983,21.4129,21.3837,21.4032,23700.0
2008-08-26 11:00:00,43.92,43.94,43.89,43.93,10600.0,21.4129,21.4227,21.3983,21.4178,10600.0
2008-08-26 11:05:00,43.93,43.95,43.93,43.95,14400.0,21.4178,21.4275,21.4178,21.4275,14400.0
2008-08-26 11:10:00,43.95,43.96,43.94,43.96,18600.0,21.4275,21.4324,21.4227,21.4324,18600.0
2008-08-26 11:15:00,43.96,43.97,43.94,43.96,30800.0,21.4324,21.4373,21.4227,21.4324,30800.0
2008-08-26 11:20:00,43.97,43.97,43.94,43.94,10400.0,21.4373,21.4373,21.4227,21.4227,10400.0
2008-08-26 11:25:00,43.93,43.96,43.93,43.94,5900.0,21.4178,21.4324,21.4178,21.4227,5900.0
2008-08-26 11:30:00,43.95,43.95,43.89,43.89,12800.0,21.4275,21.4275,21.3983,21.3983,12800.0
2008-08-26 11:35:00,43.88,43.88,43.83,43.85,10900.0,21.3934,21.3934,21.369,21.3788,10900.0
2008-08-26 11:40:00,43.85,43.92,43.85,43.91,14300.0,21.3788,21.4129,21.3788,21.408,14300.0
2008-08-26 11:45:00,43.91,43.99,43.9,43.98,19700.0,21.408,21.447,21.4032,21.4422,19700.0
2008-08-26 11:50:00,43.98,44.0,43.97,43.99,16400.0,21.4422,21.4519,21.4373,21.447,16400.0
2008-08-26 11:55:00,43.99,44.03,43.99,44.01,16900.0,21.447,21.4665,21.447,21.4568,16900.0
2008-08-26 12:00:00,44.0,44.02,44.0,44.01,10800.0,21.4519,21.4617,21.4519,21.4568,10800.0
2008-08-26 12:05:00,44.01,44.02,44.0,44.0,10600.0,21.4568,21.4617,21.4519,21.4519,10600.0
2008-08-26 12:10:00,44.01,44.02,44.01,44.01,5400.0,21.4568,21.4617,21.4568,21.4568,5400.0
2008-08-26 12:15:00,44.02,44.05,44.01,44.05,13900.0,21.4617,21.4763,21.4568,21.4763,13900.0
2008-08-26 12:20:00,44.04,44.12,44.04,44.11,13200.0,21.4714,21.5104,21.4714,21.5055,13200.0
2008-08-26 12:25:00,44.12,44.12,44.02,44.03,23400.0,21.5104,21.5104,21.4617,21.4665,23400.0
2008-08-26 12:30:00,44.02,44.05,44.02,44.03,4800.0,21.4617,21.4763,21.4617,21.4665,4800.0
2008-08-26 12:35:00,44.03,44.04,44.03,44.04,4500.0,21.4665,21.4714,21.4665,21.4714,4500.0
2008-08-26 12:40:00,44.04,44.09,44.03,44.08,14600.0,21.4714,21.4958,21.4665,21.4909,14600.0
2008-08-26 12:45:00,44.07,44.1,44.06,44.07,7400.0,21.486,21.5007,21.4812,21.486,7400.0
2008-08-26 12:50:00,44.08,44.08,44.02,44.03,8900.0,21.4909,21.4909,21.4617,21.4665,8900.0
2008-08-26 12:55:00,44.02,44.04,44.02,44.03,6600.0,21.4617,21.4714,21.4617,21.4665,6600.0
2008-08-26 13:00:00,44.03,44.04,44.02,44.04,16100.0,21.4665,21.4714,21.4617,21.4714,16100.0
2008-08-26 13:05:00,44.04,44.05,44.01,44.05,6800.0,21.4714,21.4763,21.4568,21.4763,6800.0
2008-08-26 13:10:00,44.05,44.1,44.05,44.09,24600.0,21.4763,21.5007,21.4763,21.4958,24600.0
2008-08-26 13:15:00,44.1,44.11,44.09,44.11,8900.0,21.5007,21.5055,21.4958,21.5055,8900.0
2008-08-26 13:20:00,44.11,44.16,44.11,44.16,14700.0,21.5055,21.5299,21.5055,21.5299,14700.0
2008-08-26 13:25:00,44.16,44.17,44.15,44.16,14400.0,21.5299,21.5348,21.525,21.5299,14400.0
2008-08-26 13:30:00,44.16,44.17,44.11,44.15,23400.0,21.5299,21.5348,21.5055,21.525,23400.0
2008-08-26 13:35:00,44.15,44.17,44.15,44.15,22900.0,21.525,21.5348,21.525,21.525,22900.0
2008-08-26 13:40:00,44.15,44.17,44.14,44.15,18900.0,21.525,21.5348,21.5202,21.525,18900.0
2008-08-26 13:45:00,44.16,44.18,44.14,44.18,14600.0,21.5299,21.5397,21.5202,21.5397,14600.0
2008-08-26 13:50:00,44.18,44.29,44.17,44.28,22500.0,21.5397,21.5933,21.5348,21.5884,22500.0
2008-08-26 13:55:00,44.29,44.29,44.24,44.25,15200.0,21.5933,21.5933,21.5689,21.5738,15200.0
2008-08-26 14:00:00,44.27,44.27,44.18,44.25,32200.0,21.5836,21.5836,21.5397,21.5738,32200.0
2008-08-26 14:05:00,44.25,44.26,44.2,44.25,22200.0,21.5738,21.5787,21.5494,21.5738,22200.0
2008-08-26 14:10:00,44.25,44.28,44.22,44.22,16500.0,21.5738,21.5884,21.5592,21.5592,16500.0
2008-08-26 14:15:00,44.22,44.29,44.2,44.23,19900.0,21.5592,21.5933,21.5494,21.5641,19900.0
2008-08-26 14:20:00,44.23,44.24,44.2,44.24,12300.0,21.5641,21.5689,21.5494,21.5689,12300.0
2008-08-26 14:25:00,44.24,44.26,44.19,44.19,44500.0,21.5689,21.5787,21.5445,21.5445,44500.0
2008-08-26 14:30:00,44.19,44.19,44.13,44.14,39100.0,21.5445,21.5445,21.5153,21.5202,39100.0
2008-08-26 14:35:00,44.14,44.16,44.13,44.13,16700.0,21.5202,21.5299,21.5153,21.5153,16700.0
2008-08-26 14:40:00,44.14,44.15,44.11,44.12,23500.0,21.5202,21.525,21.5055,21.5104,23500.0
2008-08-26 14:45:00,44.11,44.13,44.08,44.1,28400.0,21.5055,21.5153,21.4909,21.5007,28400.0
2008-08-26 14:50:00,44.1,44.12,44.08,44.12,10000.0,21.5007,21.5104,21.4909,21.5104,10000.0
2008-08-26 14:55:00,44.11,44.11,44.03,44.03,10600.0,21.5055,21.5055,21.4665,21.4665,10600.0
2008-08-26 15:00:00,44.03,44.05,44.03,44.05,13100.0,21.4665,21.4763,21.4665,21.4763,13100.0
2008-08-26 15:05:00,44.04,44.08,43.96,43.98,29600.0,21.4714,21.4909,21.4324,21.4422,29600.0
2008-08-26 15:10:00,43.98,44.07,43.96,44.04,31100.0,21.4422,21.486,21.4324,21.4714,31100.0
2008-08-26 15:15:00,44.04,44.04,43.99,43.99,19600.0,21.4714,21.4714,21.447,21.447,19600.0
2008-08-26 15:20:00,44.0,44.03,43.97,44.0,25400.0,21.4519,21.4665,21.4373,21.4519,25400.0
2008-08-26 15:25:00,44.01,44.01,43.96,43.97,8800.0,21.4568,21.4568,21.4324,21.4373,8800.0
2008-08-26 15:30:00,43.97,44.02,43.96,44.0,27000.0,21.4373,21.4617,21.4324,21.4519,27000.0
2008-08-26 15:35:00,44.0,44.07,44.0,44.07,28100.0,21.4519,21.486,21.4519,21.486,28100.0
2008-08-26 15:40:00,44.07,44.1,44.06,44.07,23900.0,21.486,21.5007,21.4812,21.486,23900.0
2008-08-26 15:45:00,44.08,44.15,44.07,44.13,46300.0,21.4909,21.525,21.486,21.5153,46300.0
2008-08-26 15:50:00,44.12,44.17,44.04,44.04,54500.0,21.5104,21.5348,21.4714,21.4714,54500.0
2008-08-26 15:55:00,44.04,44.05,43.99,44.04,70800.0,21.4714,21.4763,21.447,21.4714,70800.0
2008-08-27 09:30:00,43.85,43.99,43.61,43.65,66500.0,21.5715,21.6403,21.4534,21.4731,66500.0
2008-08-27 09:35:00,43.65,43.85,43.62,43.83,19700.0,21.4731,21.5715,21.4583,21.5616,19700.0
2008-08-27 09:40:00,43.83,43.87,43.67,43.71,33500.0,21.5616,21.5813,21.4829,21.5026,33500.0
2008-08-27 09:45:00,43.72,43.75,43.67,43.68,17100.0,21.5075,21.5223,21.4829,21.4878,17100.0
2008-08-27 09:50:00,43.71,43.72,43.62,43.71,26900.0,21.5026,21.5075,21.4583,21.5026,26900.0
2008-08-27 09:55:00,43.7,43.81,43.7,43.79,26600.0,21.4977,21.5518,21.4977,21.5419,26600.0
2008-08-27 10:00:00,43.79,43.84,43.75,43.82,16200.0,21.5419,21.5665,21.5223,21.5567,16200.0
2008-08-27 10:05:00,43.82,43.82,43.73,43.76,22500.0,21.5567,21.5567,21.5124,21.5272,22500.0
2008-08-27 10:10:00,43.75,43.79,43.72,43.73,20300.0,21.5223,21.5419,21.5075,21.5124,20300.0
2008-08-27 10:15:00,43.72,43.75,43.71,43.74,14200.0,21.5075,21.5223,21.5026,21.5173,14200.0
2008-08-27 10:20:00,43.74,43.78,43.69,43.69,24300.0,21.5173,21.537,21.4927,21.4927,24300.0
2008-08-27 10:25:00,43.69,43.77,43.69,43.77,17600.0,21.4927,21.5321,21.4927,21.5321,17600.0
2008-08-27 10:30:00,43.79,43.98,43.79,43.89,43500.0,21.5419,21.6354,21.5419,21.5911,43500.0
2008-08-27 10:35:00,43.89,43.89,43.84,43.86,29700.0,21.5911,21.5911,21.5665,21.5764,29700.0
2008-08-27 10:40:00,43.86,43.96,43.85,43.94,28500.0,21.5764,21.6256,21.5715,21.6157,28500.0
2008-08-27 10:45:00,43.94,44.01,43.94,44.01,37900.0,21.6157,21.6502,21.6157,21.6502,37900.0
2008-08-27 10:50:00,44.01,44.06,43.98,44.0,51700.0,21.6502,21.6748,21.6354,21.6452,51700.0
2008-08-27 10:55:00,44.0,44.0,43.96,43.98,12400.0,21.6452,21.6452,21.6256,21.6354,12400.0
2008-08-27 11:00:00,43.97,43.97,43.93,43.94,19600.0,21.6305,21.6305,21.6108,21.6157,19600.0
2008-08-27 11:05:00,43.93,43.94,43.92,43.92,9500.0,21.6108,21.6157,21.6059,21.6059,9500.0
2008-08-27 11:10:00,43.92,43.96,43.91,43.92,52200.0,21.6059,21.6256,21.601,21.6059,52200.0
2008-08-27 11:15:00,43.91,43.93,43.9,43.91,19300.0,21.601,21.6108,21.596,21.601,19300.0
2008-08-27 11:20:00,43.9,43.92,43.87,43.89,18600.0,21.596,21.6059,21.5813,21.5911,18600.0
2008-08-27 11:25:00,43.89,43.9,43.85,43.85,13400.0,21.5911,21.596,21.5715,21.5715,13400.0
2008-08-27 11:30:00,43.85,43.85,43.81,43.81,11100.0,21.5715,21.5715,21.5518,21.5518,11100.0
2008-08-27 11:35:00,43.82,43.89,43.8,43.86,39100.0,21.5567,21.5911,21.5469,21.5764,39100.0
2008-08-27 11:40:00,43.86,43.88,43.84,43.88,20800.0,21.5764,21.5862,21.5665,21.5862,20800.0
2008-08-27 11:45:00,43.87,43.91,43.86,43.9,15900.0,21.5813,21.601,21.5764,21.596,15900.0
2008-08-27 11:50:00,43.89,43.9,43.88,43.89,5500.0,21.5911,21.596,21.5862,21.5911,5500.0
2008-08-27 11:55:00,43.88,43.89,43.85,43.89,17200.0,21.5862,21.5911,21.5715,21.5911,17200.0
2008-08-27 12:00:00,43.89,43.89,43.85,43.86,16100.0,21.5911,21.5911,21.5715,21.5764,16100.0
2008-08-27 12:05:00,43.86,43.95,43.86,43.94,30000.0,21.5764,21.6206,21.5764,21.6157,30000.0
2008-08-27 12:10:00,43.93,43.95,43.9,43.91,11900.0,21.6108,21.6206,21.596,21.601,11900.0
2008-08-27 12:15:00,43.91,43.91,43.83,43.85,40300.0,21.601,21.601,21.5616,21.5715,40300.0
2008-08-27 12:20:00,43.85,43.87,43.84,43.84,8300.0,21.5715,21.5813,21.5665,21.5665,8300.0
2008-08-27 12:25:00,43.85,43.87,43.84,43.86,5800.0,21.5715,21.5813,21.5665,21.5764,5800.0
2008-08-27 12:30:00,43.86,43.89,43.85,43.86,10100.0,21.5764,21.5911,21.5715,21.5764,10100.0
2008-08-27 12:35:00,43.86,43.88,43.85,43.86,11800.0,21.5764,21.5862,21.5715,21.5764,11800.0
2008-08-27 12:40:00,43.87,43.93,43.86,43.91,11700.0,21.5813,21.6108,21.5764,21.601,11700.0
2008-08-27 12:45:00,43.92,43.93,43.9,43.9,11300.0,21.6059,21.6108,21.596,21.596,11300.0
2008-08-27 12:50:00,43.91,43.92,43.9,43.91,14700.0,21.601,21.6059,21.596,21.601,14700.0
2008-08-27 12:55:00,43.91,43.93,43.9,43.9,9000.0,21.601,21.6108,21.596,21.596,9000.0
2008-08-27 13:00:00,43.9,43.92,43.9,43.91,3700.0,21.596,21.6059,21.596,21.601,3700.0
2008-08-27 13:05:00,43.91,43.93,43.9,43.92,5300.0,21.601,21.6108,21.596,21.6059,5300.0
2008-08-27 13:10:00,43.93,43.93,43.9,43.91,11700.0,21.6108,21.6108,21.596,21.601,11700.0
2008-08-27 13:15:00,43.91,43.93,43.86,43.86,7800.0,21.601,21.6108,21.5764,21.5764,7800.0
2008-08-27 13:20:00,43.86,43.91,43.85,43.86,16600.0,21.5764,21.601,21.5715,21.5764,16600.0
2008-08-27 13:25:00,43.87,43.88,43.87,43.87,2600.0,21.5813,21.5862,21.5813,21.5813,2600.0
2008-08-27 13:30:00,43.88,43.88,43.84,43.85,8400.0,21.5862,21.5862,21.5665,21.5715,8400.0
2008-08-27 13:35:00,43.86,43.89,43.86,43.89,3100.0,21.5764,21.5911,21.5764,21.5911,3100.0
2008-08-27 13:40:00,43.89,43.9,43.87,43.87,6600.0,21.5911,21.596,21.5813,21.5813,6600.0
2008-08-27 13:45:00,43.87,43.9,43.87,43.89,4900.0,21.5813,21.596,21.5813,21.5911,4900.0
2008-08-27 13:50:00,43.89,43.91,43.87,43.9,13500.0,21.5911,21.601,21.5813,21.596,13500.0
2008-08-27 13:55:00,43.9,43.94,43.9,43.93,17400.0,21.596,21.6157,21.596,21.6108,17400.0
2008-08-27 14:00:00,43.92,43.92,43.88,43.91,12200.0,21.6059,21.6059,21.5862,21.601,12200.0
2008-08-27 14:05:00,43.91,43.93,43.87,43.87,15300.0,21.601,21.6108,21.5813,21.5813,15300.0
2008-08-27 14:10:00,43.86,43.88,43.83,43.84,13000.0,21.5764,21.5862,21.5616,21.5665,13000.0
2008-08-27 14:15:00,43.83,43.86,43.82,43.85,13500.0,21.5616,21.5764,21.5567,21.5715,13500.0
2008-08-27 14:20:00,43.86,43.92,43.86,43.88,16800.0,21.5764,21.6059,21.5764,21.5862,16800.0
2008-08-27 14:25:00,43.9,43.94,43.89,43.92,10800.0,21.596,21.6157,21.5911,21.6059,10800.0
2008-08-27 14:30:00,43.93,43.93,43.91,43.91,3600.0,21.6108,21.6108,21.601,21.601,3600.0
2008-08-27 14:35:00,43.92,43.92,43.9,43.9,11500.0,21.6059,21.6059,21.596,21.596,11500.0
2008-08-27 14:40:00,43.9,43.91,43.85,43.85,11500.0,21.596,21.601,21.5715,21.5715,11500.0
2008-08-27 14:45:00,43.86,43.88,43.84,43.88,9900.0,21.5764,21.5862,21.5665,21.5862,9900.0
2008-08-27 14:50:00,43.88,43.89,43.86,43.86,8600.0,21.5862,21.5911,21.5764,21.5764,8600.0
2008-08-27 14:55:00,43.86,43.88,43.85,43.85,13500.0,21.5764,21.5862,21.5715,21.5715,13500.0
2008-08-27 15:00:00,43.86,43.86,43.84,43.85,11900.0,21.5764,21.5764,21.5665,21.5715,11900.0
2008-08-27 15:05:00,43.85,43.87,43.84,43.87,24100.0,21.5715,21.5813,21.5665,21.5813,24100.0
2008-08-27 15:10:00,43.86,43.87,43.85,43.85,7400.0,21.5764,21.5813,21.5715,21.5715,7400.0
2008-08-27 15:15:00,43.85,43.86,43.77,43.86,31900.0,21.5715,21.5764,21.5321,21.5764,31900.0
2008-08-27 15:20:00,43.85,43.86,43.83,43.85,13200.0,21.5715,21.5764,21.5616,21.5715,13200.0
2008-08-27 15:25:00,43.85,43.86,43.78,43.78,21400.0,21.5715,21.5764,21.537,21.537,21400.0
2008-08-27 15:30:00,43.8,43.81,43.76,43.79,17700.0,21.5469,21.5518,21.5272,21.5419,17700.0
2008-08-27 15:35:00,43.79,43.8,43.76,43.79,16200.0,21.5419,21.5469,21.5272,21.5419,16200.0
2008-08-27 15:40:00,43.79,43.81,43.77,43.81,18800.0,21.5419,21.5518,21.5321,21.5518,18800.0
2008-08-27 15:45:00,43.82,43.84,43.77,43.8,27100.0,21.5567,21.5665,21.5321,21.5469,27100.0
2008-08-27 15:50:00,43.81,43.83,43.79,43.83,20700.0,21.5518,21.5616,21.5419,21.5616,20700.0
2008-08-27 15:55:00,43.83,43.83,43.78,43.8,61700.0,21.5616,21.5616,21.537,21.5469,61700.0
2008-08-28 09:30:00,44.0,44.12,43.98,44.08,27100.0,21.6452,21.7043,21.6354,21.6846,27100.0
2008-08-28 09:35:00,44.08,44.18,44.06,44.18,13900.0,21.6846,21.7338,21.6748,21.7338,13900.0
2008-08-28 09:40:00,44.18,44.22,43.92,44.04,26200.0,21.7338,21.7535,21.6059,21.6649,26200.0
2008-08-28 09:45:00,44.04,44.18,44.01,44.08,21100.0,21.6649,21.7338,21.6502,21.6846,21100.0
2008-08-28 09:50:00,44.08,44.09,44.02,44.03,13500.0,21.6846,21.6895,21.6551,21.66,13500.0
2008-08-28 09:55:00,44.04,44.09,44.03,44.09,13000.0,21.6649,21.6895,21.66,21.6895,13000.0
2008-08-28 10:00:00,44.09,44.13,43.99,43.99,23400.0,21.6895,21.7092,21.6403,21.6403,23400.0
2008-08-28 10:05:00,44.02,44.11,44.01,44.11,11500.0,21.6551,21.6994,21.6502,21.6994,11500.0
2008-08-28 10:10:00,44.12,44.17,44.11,44.16,22700.0,21.7043,21.7289,21.6994,21.724,22700.0
2008-08-28 10:15:00,44.16,44.18,44.09,44.13,16200.0,21.724,21.7338,21.6895,21.7092,16200.0
2008-08-28 10:20:00,44.13,44.15,44.07,44.11,19500.0,21.7092,21.719,21.6797,21.6994,19500.0
2008-08-28 10:25:00,44.11,44.13,44.08,44.09,16500.0,21.6994,21.7092,21.6846,21.6895,16500.0
2008-08-28 10:30:00,44.09,44.1,44.04,44.06,11800.0,21.6895,21.6944,21.6649,21.6748,11800.0
2008-08-28 10:35:00,44.05,44.12,44.05,44.1,20200.0,21.6698,21.7043,21.6698,21.6944,20200.0
2008-08-28 10:40:00,44.11,44.2,44.1,44.19,27900.0,21.6994,21.7436,21.6944,21.7387,27900.0
2008-08-28 10:45:00,44.19,44.22,44.1,44.11,20700.0,21.7387,21.7535,21.6944,21.6994,20700.0
2008-08-28 10:50:00,44.11,44.15,44.1,44.1,19700.0,21.6994,21.719,21.6944,21.6944,19700.0
2008-08-28 10:55:00,44.09,44.09,44.02,44.02,10200.0,21.6895,21.6895,21.6551,21.6551,10200.0
2008-08-28 11:00:00,44.02,44.06,44.02,44.05,11900.0,21.6551,21.6748,21.6551,21.6698,11900.0
2008-08-28 11:05:00,44.04,44.18,44.04,44.15,12800.0,21.6649,21.7338,21.6649,21.719,12800.0
2008-08-28 11:10:00,44.15,44.17,44.14,44.16,7000.0,21.719,21.7289,21.7141,21.724,7000.0
2008-08-28 11:15:00,44.15,44.2,44.13,44.19,15800.0,21.719,21.7436,21.7092,21.7387,15800.0
2008-08-28 11:20:00,44.19,44.21,44.11,44.11,14700.0,21.7387,21.7485,21.6994,21.6994,14700.0
2008-08-28 11:25:00,44.11,44.12,44.07,44.1,18700.0,21.6994,21.7043,21.6797,21.6944,18700.0
2008-08-28 11:30:00,44.08,44.11,44.08,44.1,15100.0,21.6846,21.6994,21.6846,21.6944,15100.0
2008-08-28 11:35:00,44.11,44.14,44.07,44.11,10400.0,21.6994,21.7141,21.6797,21.6994,10400.0
2008-08-28 11:40:00,44.09,44.1,44.0,44.03,22400.0,21.6895,21.6944,21.6452,21.66,22400.0
2008-08-28 11:45:00,44.02,44.1,43.99,44.09,33600.0,21.6551,21.6944,21.6403,21.6895,33600.0
2008-08-28 11:50:00,44.09,44.16,44.06,44.16,17500.0,21.6895,21.724,21.6748,21.724,17500.0
2008-08-28 11:55:00,44.15,44.17,44.09,44.09,44500.0,21.719,21.7289,21.6895,21.6895,44500.0
2008-08-28 12:00:00,44.1,44.12,44.07,44.08,14300.0,21.6944,21.7043,21.6797,21.6846,14300.0
2008-08-28 12:05:00,44.08,44.1,44.05,44.09,11700.0,21.6846,21.6944,21.6698,21.6895,11700.0
2008-08-28 12:10:00,44.09,44.09,44.0,44.01,16200.0,21.6895,21.6895,21.6452,21.6502,16200.0
2008-08-28 12:15:00,44.0,44.01,43.95,43.99,15600.0,21.6452,21.6502,21.6206,21.6403,15600.0
2008-08-28 12:20:00,44.0,44.03,43.99,44.0,47200.0,21.6452,21.66,21.6403,21.6452,47200.0
2008-08-28 12:25:00,44.0,44.03,44.0,44.0,8500.0,21.6452,21.66,21.6452,21.6452,8500.0
2008-08-28 12:30:00,44.01,44.01,44.0,44.0,5000.0,21.6502,21.6502,21.6452,21.6452,5000.0
2008-08-28 12:35:00,44.01,44.01,43.99,43.99,6500.0,21.6502,21.6502,21.6403,21.6403,6500.0
2008-08-28 12:40:00,44.0,44.02,44.0,44.0,4800.0,21.6452,21.6551,21.6452,21.6452,4800.0
2008-08-28 12:45:00,44.01,44.06,44.0,44.06,4700.0,21.6502,21.6748,21.6452,21.6748,4700.0
2008-08-28 12:50:00,44.05,44.14,44.05,44.08,30200.0,21.6698,21.7141,21.6698,21.6846,30200.0
2008-08-28 12:55:00,44.1,44.1,44.07,44.08,3100.0,21.6944,21.6944,21.6797,21.6846,3100.0
2008-08-28 13:00:00,44.08,44.08,44.0,44.01,11200.0,21.6846,21.6846,21.6452,21.6502,11200.0
2008-08-28 13:05:00,44.0,44.01,44.0,44.01,2000.0,21.6452,21.6502,21.6452,21.6502,2000.0
2008-08-28 13:10:00,44.0,44.01,43.97,43.99,7200.0,21.6452,21.6502,21.6305,21.6403,7200.0
2008-08-28 13:15:00,44.0,44.01,43.99,44.0,4300.0,21.6452,21.6502,21.6403,21.6452,4300.0
2008-08-28 13:20:00,44.0,44.02,43.99,43.99,3500.0,21.6452,21.6551,21.6403,21.6403,3500.0
2008-08-28 13:25:00,44.0,44.03,44.0,44.03,3700.0,21.6452,21.66,21.6452,21.66,3700.0
2008-08-28 13:30:00,44.03,44.09,44.03,44.09,5700.0,21.66,21.6895,21.66,21.6895,5700.0
2008-08-28 13:35:00,44.1,44.12,44.09,44.12,2900.0,21.6944,21.7043,21.6895,21.7043,2900.0
2008-08-28 13:40:00,44.11,44.16,44.11,44.16,5900.0,21.6994,21.724,21.6994,21.724,5900.0
2008-08-28 13:45:00,44.16,44.16,44.11,44.12,11000.0,21.724,21.724,21.6994,21.7043,11000.0
2008-08-28 13:50:00,44.13,44.13,44.09,44.11,8200.0,21.7092,21.7092,21.6895,21.6994,8200.0
2008-08-28 13:55:00,44.12,44.12,44.11,44.12,3700.0,21.7043,21.7043,21.6994,21.7043,3700.0
2008-08-28 14:00:00,44.12,44.12,44.1,44.11,3700.0,21.7043,21.7043,21.6944,21.6994,3700.0
2008-08-28 14:05:00,44.1,44.11,44.06,44.07,9300.0,21.6944,21.6994,21.6748,21.6797,9300.0
2008-08-28 14:10:00,44.07,44.07,44.02,44.07,12400.0,21.6797,21.6797,21.6551,21.6797,12400.0
2008-08-28 14:15:00,44.08,44.13,44.05,44.09,33900.0,21.6846,21.7092,21.6698,21.6895,33900.0
2008-08-28 14:20:00,44.08,44.14,44.08,44.12,8100.0,21.6846,21.7141,21.6846,21.7043,8100.0
2008-08-28 14:25:00,44.12,44.15,44.12,44.15,10700.0,21.7043,21.719,21.7043,21.719,10700.0
2008-08-28 14:30:00,44.15,44.19,44.14,44.19,14500.0,21.719,21.7387,21.7141,21.7387,14500.0
2008-08-28 14:35:00,44.19,44.22,44.19,44.21,10900.0,21.7387,21.7535,21.7387,21.7485,10900.0
2008-08-28 14:40:00,44.22,44.26,44.22,44.26,10900.0,21.7535,21.7731,21.7535,21.7731,10900.0
2008-08-28 14:45:00,44.26,44.27,44.25,44.26,6300.0,21.7731,21.7781,21.7682,21.7731,6300.0
2008-08-28 14:50:00,44.26,44.3,44.25,44.29,23700.0,21.7731,21.7928,21.7682,21.7879,23700.0
2008-08-28 14:55:00,44.29,44.3,44.29,44.29,10100.0,21.7879,21.7928,21.7879,21.7879,10100.0
2008-08-28 15:00:00,44.29,44.3,44.27,44.27,12900.0,21.7879,21.7928,21.7781,21.7781,12900.0
2008-08-28 15:05:00,44.27,44.28,44.25,44.25,10700.0,21.7781,21.783,21.7682,21.7682,10700.0
2008-08-28 15:10:00,44.25,44.26,44.24,44.24,7600.0,21.7682,21.7731,21.7633,21.7633,7600.0
2008-08-28 15:15:00,44.24,44.35,44.24,44.33,32500.0,21.7633,21.8174,21.7633,21.8076,32500.0
2008-08-28 15:20:00,44.32,44.34,44.3,44.33,14100.0,21.8027,21.8125,21.7928,21.8076,14100.0
2008-08-28 15:25:00,44.33,44.38,44.33,44.38,19000.0,21.8076,21.8322,21.8076,21.8322,19000.0
2008-08-28 15:30:00,44.37,44.37,44.32,44.35,23500.0,21.8273,21.8273,21.8027,21.8174,23500.0
2008-08-28 15:35:00,44.34,44.35,44.29,44.3,17700.0,21.8125,21.8174,21.7879,21.7928,17700.0
2008-08-28 15:40:00,44.3,44.31,44.24,44.25,30600.0,21.7928,21.7977,21.7633,21.7682,30600.0
2008-08-28 15:45:00,44.26,44.29,44.25,44.27,18600.0,21.7731,21.7879,21.7682,21.7781,18600.0
2008-08-28 15:50:00,44.28,44.31,44.25,44.31,32100.0,21.783,21.7977,21.7682,21.7977,32100.0
2008-08-28 15:55:00,44.3,44.37,44.26,44.34,60900.0,21.7928,21.8273,21.7731,21.8125,60900.0
2008-08-29 09:30:00,44.31,44.44,44.19,44.37,35700.0,21.7977,21.8617,21.7387,21.8273,35700.0
2008-08-29 09:35:00,44.39,44.42,44.24,44.34,28000.0,21.8371,21.8519,21.7633,21.8125,28000.0
2008-08-29 09:40:00,44.34,44.63,44.34,44.63,61000.0,21.8125,21.9552,21.8125,21.9552,61000.0
2008-08-29 09:45:00,44.62,44.63,44.53,44.55,23500.0,21.9502,21.9552,21.906,21.9158,23500.0
2008-08-29 09:50:00,44.53,44.54,44.36,44.4,15100.0,21.906,21.9109,21.8223,21.842,15100.0
2008-08-29 09:55:00,44.39,44.43,44.36,44.4,9500.0,21.8371,21.8568,21.8223,21.842,9500.0
2008-08-29 10:00:00,44.36,44.38,44.33,44.35,8000.0,21.8223,21.8322,21.8076,21.8174,8000.0
2008-08-29 10:05:00,44.36,44.4,44.34,44.4,18900.0,21.8223,21.842,21.8125,21.842,18900.0
2008-08-29 10:10:00,44.38,44.4,44.32,44.32,15300.0,21.8322,21.842,21.8027,21.8027,15300.0
2008-08-29 10:15:00,44.31,44.33,44.21,44.23,12800.0,21.7977,21.8076,21.7485,21.7584,12800.0
2008-08-29 10:20:00,44.22,44.23,44.11,44.12,30300.0,21.7535,21.7584,21.6994,21.7043,30300.0
2008-08-29 10:25:00,44.1,44.12,44.1,44.12,10300.0,21.6944,21.7043,21.6944,21.7043,10300.0
2008-08-29 10:30:00,44.13,44.18,44.12,44.15,13700.0,21.7092,21.7338,21.7043,21.719,13700.0
2008-08-29 10:35:00,44.14,44.15,44.06,44.08,19900.0,21.7141,21.719,21.6748,21.6846,19900.0
2008-08-29 10:40:00,44.09,44.09,44.03,44.08,12100.0,21.6895,21.6895,21.66,21.6846,12100.0
2008-08-29 10:45:00,44.08,44.08,44.05,44.07,4700.0,21.6846,21.6846,21.6698,21.6797,4700.0
2008-08-29 10:50:00,44.07,44.1,44.04,44.07,11700.0,21.6797,21.6944,21.6649,21.6797,11700.0
2008-08-29 10:55:00,44.06,44.07,44.01,44.03,8200.0,21.6748,21.6797,21.6502,21.66,8200.0
2008-08-29 11:00:00,44.04,44.09,44.03,44.06,7400.0,21.6649,21.6895,21.66,21.6748,7400.0
2008-08-29 11:05:00,44.05,44.06,43.99,44.0,8000.0,21.6698,21.6748,21.6403,21.6452,8000.0
2008-08-29 11:10:00,44.0,44.0,43.96,43.97,5900.0,21.6452,21.6452,21.6256,21.6305,5900.0
2008-08-29 11:15:00,43.98,43.99,43.95,43.99,4600.0,21.6354,21.6403,21.6206,21.6403,4600.0
2008-08-29 11:20:00,43.97,43.99,43.92,43.93,10100.0,21.6305,21.6403,21.6059,21.6108,10100.0
2008-08-29 11:25:00,43.92,43.94,43.9,43.93,6100.0,21.6059,21.6157,21.596,21.6108,6100.0
2008-08-29 11:30:00,43.92,43.96,43.91,43.95,9600.0,21.6059,21.6256,21.601,21.6206,9600.0
2008-08-29 11:35:00,43.95,44.01,43.94,44.0,9500.0,21.6206,21.6502,21.6157,21.6452,9500.0
2008-08-29 11:40:00,43.99,44.07,43.99,44.05,7200.0,21.6403,21.6797,21.6403,21.6698,7200.0
2008-08-29 11:45:00,44.07,44.07,43.98,44.02,13900.0,21.6797,21.6797,21.6354,21.6551,13900.0
2008-08-29 11:50:00,44.02,44.02,43.95,43.97,15400.0,21.6551,21.6551,21.6206,21.6305,15400.0
2008-08-29 11:55:00,43.98,44.0,43.97,44.0,1900.0,21.6354,21.6452,21.6305,21.6452,1900.0
2008-08-29 12:00:00,43.99,43.99,43.94,43.96,8000.0,21.6403,21.6403,21.6157,21.6256,8000.0
2008-08-29 12:05:00,43.96,43.98,43.93,43.93,5400.0,21.6256,21.6354,21.6108,21.6108,5400.0
2008-08-29 12:10:00,43.93,43.94,43.92,43.93,5900.0,21.6108,21.6157,21.6059,21.6108,5900.0
2008-08-29 12:15:00,43.93,43.93,43.87,43.88,20200.0,21.6108,21.6108,21.5813,21.5862,20200.0
2008-08-29 12:20:00,43.87,43.89,43.83,43.84,8700.0,21.5813,21.5911,21.5616,21.5665,8700.0
2008-08-29 12:25:00,43.84,43.84,43.79,43.8,12100.0,21.5665,21.5665,21.5419,21.5469,12100.0
2008-08-29 12:30:00,43.8,43.86,43.8,43.86,10400.0,21.5469,21.5764,21.5469,21.5764,10400.0
2008-08-29 12:35:00,43.86,43.87,43.8,43.82,9400.0,21.5764,21.5813,21.5469,21.5567,9400.0
2008-08-29 12:40:00,43.81,43.83,43.8,43.82,9800.0,21.5518,21.5616,21.5469,21.5567,9800.0
2008-08-29 12:45:00,43.83,43.83,43.8,43.82,4900.0,21.5616,21.5616,21.5469,21.5567,4900.0
2008-08-29 12:50:00,43.83,43.83,43.79,43.79,13200.0,21.5616,21.5616,21.5419,21.5419,13200.0
2008-08-29 12:55:00,43.8,43.81,43.79,43.81,4900.0,21.5469,21.5518,21.5419,21.5518,4900.0
2008-08-29 13:00:00,43.81,43.85,43.81,43.85,14100.0,21.5518,21.5715,21.5518,21.5715,14100.0
2008-08-29 13:05:00,43.84,43.85,43.8,43.8,10600.0,21.5665,21.5715,21.5469,21.5469,10600.0
2008-08-29 13:10:00,43.8,43.81,43.78,43.8,11200.0,21.5469,21.5518,21.537,21.5469,11200.0
2008-08-29 13:15:00,43.8,43.81,43.77,43.77,9500.0,21.5469,21.5518,21.5321,21.5321,9500.0
2008-08-29 13:20:00,43.79,43.82,43.77,43.77,12100.0,21.5419,21.5567,21.5321,21.5321,12100.0
2008-08-29 13:25:00,43.77,43.79,43.77,43.79,7500.0,21.5321,21.5419,21.5321,21.5419,7500.0
2008-08-29 13:30:00,43.8,43.8,43.76,43.76,7300.0,21.5469,21.5469,21.5272,21.5272,7300.0
2008-08-29 13:35:00,43.76,43.78,43.74,43.75,8600.0,21.5272,21.537,21.5173,21.5223,8600.0
2008-08-29 13:40:00,43.76,43.77,43.74,43.75,7600.0,21.5272,21.5321,21.5173,21.5223,7600.0
2008-08-29 13:45:00,43.76,43.76,43.75,43.76,7200.0,21.5272,21.5272,21.5223,21.5272,7200.0
2008-08-29 13:50:00,43.76,43.77,43.75,43.77,5100.0,21.5272,21.5321,21.5223,21.5321,5100.0
2008-08-29 13:55:00,43.76,43.77,43.75,43.77,4400.0,21.5272,21.5321,21.5223,21.5321,4400.0
2008-08-29 14:00:00,43.77,43.78,43.76,43.78,5700.0,21.5321,21.537,21.5272,21.537,5700.0
2008-08-29 14:05:00,43.77,43.78,43.77,43.78,3300.0,21.5321,21.537,21.5321,21.537,3300.0
2008-08-29 14:10:00,43.77,43.78,43.75,43.78,9500.0,21.5321,21.537,21.5223,21.537,9500.0
2008-08-29 14:15:00,43.77,43.78,43.74,43.77,10000.0,21.5321,21.537,21.5173,21.5321,10000.0
2008-08-29 14:20:00,43.77,43.78,43.72,43.72,14500.0,21.5321,21.537,21.5075,21.5075,14500.0
2008-08-29 14:25:00,43.73,43.75,43.72,43.75,10100.0,21.5124,21.5223,21.5075,21.5223,10100.0
2008-08-29 14:30:00,43.73,43.74,43.71,43.71,11100.0,21.5124,21.5173,21.5026,21.5026,11100.0
2008-08-29 14:35:00,43.72,43.75,43.71,43.75,9200.0,21.5075,21.5223,21.5026,21.5223,9200.0
2008-08-29 14:40:00,43.75,43.75,43.74,43.74,9600.0,21.5223,21.5223,21.5173,21.5173,9600.0
2008-08-29 14:45:00,43.75,43.75,43.74,43.75,13900.0,21.5223,21.5223,21.5173,21.5223,13900.0
2008-08-29 14:50:00,43.76,43.76,43.75,43.75,3100.0,21.5272,21.5272,21.5223,21.5223,3100.0
2008-08-29 14:55:00,43.76,43.77,43.66,43.67,39400.0,21.5272,21.5321,21.478,21.4829,39400.0
2008-08-29 15:00:00,43.68,43.69,43.68,43.68,9300.0,21.4878,21.4927,21.4878,21.4878,9300.0
2008-08-29 15:05:00,43.68,43.7,43.68,43.69,13000.0,21.4878,21.4977,21.4878,21.4927,13000.0
2008-08-29 15:10:00,43.69,43.7,43.65,43.69,10700.0,21.4927,21.4977,21.4731,21.4927,10700.0
2008-08-29 15:15:00,43.69,43.76,43.67,43.75,24400.0,21.4927,21.5272,21.4829,21.5223,24400.0
2008-08-29 15:20:00,43.75,43.75,43.67,43.7,10800.0,21.5223,21.5223,21.4829,21.4977,10800.0
2008-08-29 15:25:00,43.69,43.71,43.66,43.68,6900.0,21.4927,21.5026,21.478,21.4878,6900.0
2008-08-29 15:30:00,43.66,43.67,43.65,43.67,7900.0,21.478,21.4829,21.4731,21.4829,7900.0
2008-08-29 15:35:00,43.67,43.7,43.64,43.64,11200.0,21.4829,21.4977,21.4681,21.4681,11200.0
2008-08-29 15:40:00,43.63,43.64,43.57,43.63,53300.0,21.4632,21.4681,21.4337,21.4632,53300.0
2008-08-29 15:45:00,43.63,43.64,43.58,43.6,36400.0,21.4632,21.4681,21.4386,21.4485,36400.0
2008-08-29 15:50:00,43.59,43.62,43.5,43.54,49600.0,21.4435,21.4583,21.3993,21.419,49600.0
2008-08-29 15:55:00,43.55,43.57,43.49,43.56,68500.0,21.4239,21.4337,21.3944,21.4288,68500.0
2008-09-02 09:30:00,43.74,44.33,43.5,44.05,142400.0,21.5173,21.8076,21.3993,21.6698,142400.0
2008-09-02 09:35:00,44.05,44.14,43.94,44.01,57500.0,21.6698,21.7141,21.6157,21.6502,57500.0
2008-09-02 09:40:00,43.98,44.04,43.96,44.02,43200.0,21.6354,21.6649,21.6256,21.6551,43200.0
2008-09-02 09:45:00,44.02,44.2,43.99,44.03,46900.0,21.6551,21.7436,21.6403,21.66,46900.0
2008-09-02 09:50:00,44.01,44.03,43.96,44.01,49200.0,21.6502,21.66,21.6256,21.6502,49200.0
2008-09-02 09:55:00,44.03,44.08,44.0,44.08,20900.0,21.66,21.6846,21.6452,21.6846,20900.0
2008-09-02 10:00:00,44.08,44.2,44.0,44.17,45200.0,21.6846,21.7436,21.6452,21.7289,45200.0
2008-09-02 10:05:00,44.17,44.29,44.11,44.13,46300.0,21.7289,21.7879,21.6994,21.7092,46300.0
2008-09-02 10:10:00,44.13,44.2,44.1,44.2,17900.0,21.7092,21.7436,21.6944,21.7436,17900.0
2008-09-02 10:15:00,44.2,44.23,44.18,44.19,25300.0,21.7436,21.7584,21.7338,21.7387,25300.0
2008-09-02 10:20:00,44.21,44.23,44.18,44.22,16200.0,21.7485,21.7584,21.7338,21.7535,16200.0
2008-09-02 10:25:00,44.22,44.24,44.18,44.2,15900.0,21.7535,21.7633,21.7338,21.7436,15900.0
2008-09-02 10:30:00,44.2,44.23,44.16,44.22,21700.0,21.7436,21.7584,21.724,21.7535,21700.0
2008-09-02 10:35:00,44.21,44.23,44.18,44.23,21800.0,21.7485,21.7584,21.7338,21.7584,21800.0
2008-09-02 10:40:00,44.22,44.29,44.22,44.26,22900.0,21.7535,21.7879,21.7535,21.7731,22900.0
2008-09-02 10:45:00,44.26,44.26,44.14,44.18,34900.0,21.7731,21.7731,21.7141,21.7338,34900.0
2008-09-02 10:50:00,44.18,44.2,44.09,44.1,52600.0,21.7338,21.7436,21.6895,21.6944,52600.0
2008-09-02 10:55:00,44.11,44.14,44.06,44.14,25400.0,21.6994,21.7141,21.6748,21.7141,25400.0
2008-09-02 11:00:00,44.15,44.18,44.11,44.12,29600.0,21.719,21.7338,21.6994,21.7043,29600.0
2008-09-02 11:05:00,44.12,44.16,43.98,44.0,90600.0,21.7043,21.724,21.6354,21.6452,90600.0
2008-09-02 11:10:00,44.0,44.02,43.97,44.02,80700.0,21.6452,21.6551,21.6305,21.6551,80700.0
2008-09-02 11:15:00,44.01,44.02,43.94,43.99,55700.0,21.6502,21.6551,21.6157,21.6403,55700.0
2008-09-02 11:20:00,43.99,44.0,43.92,43.93,67500.0,21.6403,21.6452,21.6059,21.6108,67500.0
2008-09-02 11:25:00,43.92,43.95,43.86,43.87,40200.0,21.6059,21.6206,21.5764,21.5813,40200.0
2008-09-02 11:30:00,43.87,43.93,43.87,43.91,16600.0,21.5813,21.6108,21.5813,21.601,16600.0
2008-09-02 11:35:00,43.92,43.94,43.88,43.89,33300.0,21.6059,21.6157,21.5862,21.5911,33300.0
2008-09-02 11:40:00,43.9,43.94,43.87,43.94,25100.0,21.596,21.6157,21.5813,21.6157,25100.0
2008-09-02 11:45:00,43.93,43.98,43.91,43.96,35300.0,21.6108,21.6354,21.601,21.6256,35300.0
2008-09-02 11:50:00,43.98,43.99,43.97,43.99,12600.0,21.6354,21.6403,21.6305,21.6403,12600.0
2008-09-02 11:55:00,43.97,43.99,43.93,43.95,17200.0,21.6305,21.6403,21.6108,21.6206,17200.0
2008-09-02 12:00:00,43.95,43.98,43.95,43.97,9800.0,21.6206,21.6354,21.6206,21.6305,9800.0
2008-09-02 12:05:00,43.97,43.98,43.95,43.97,12300.0,21.6305,21.6354,21.6206,21.6305,12300.0
2008-09-02 12:10:00,43.97,43.99,43.95,43.99,12400.0,21.6305,21.6403,21.6206,21.6403,12400.0
2008-09-02 12:15:00,43.99,44.0,43.96,43.98,9400.0,21.6403,21.6452,21.6256,21.6354,9400.0
2008-09-02 12:20:00,43.98,43.98,43.9,43.91,13600.0,21.6354,21.6354,21.596,21.601,13600.0
2008-09-02 12:25:00,43.91,43.91,43.77,43.77,12300.0,21.601,21.601,21.5321,21.5321,12300.0
2008-09-02 12:30:00,43.77,43.78,43.64,43.66,27400.0,21.5321,21.537,21.4681,21.478,27400.0
2008-09-02 12:35:00,43.65,43.7,43.63,43.63,14000.0,21.4731,21.4977,21.4632,21.4632,14000.0
2008-09-02 12:40:00,43.63,43.64,43.51,43.52,35900.0,21.4632,21.4681,21.4042,21.4091,35900.0
2008-09-02 12:45:00,43.52,43.52,43.35,43.35,61800.0,21.4091,21.4091,21.3255,21.3255,61800.0
2008-09-02 12:50:00,43.35,43.37,43.19,43.2,110200.0,21.3255,21.3353,21.2468,21.2517,110200.0
2008-09-02 12:55:00,43.2,43.22,43.19,43.21,51200.0,21.2517,21.2615,21.2468,21.2566,51200.0
2008-09-02 13:00:00,43.21,43.34,43.18,43.34,57500.0,21.2566,21.3206,21.2419,21.3206,57500.0
2008-09-02 13:05:00,43.35,43.41,43.3,43.4,42100.0,21.3255,21.355,21.3009,21.3501,42100.0
2008-09-02 13:10:00,43.4,43.44,43.4,43.42,27600.0,21.3501,21.3698,21.3501,21.3599,27600.0
2008-09-02 13:15:00,43.41,43.44,43.4,43.42,16000.0,21.355,21.3698,21.3501,21.3599,16000.0
2008-09-02 13:20:00,43.43,43.45,43.4,43.44,10600.0,21.3648,21.3747,21.3501,21.3698,10600.0
2008-09-02 13:25:00,43.44,43.48,43.44,43.47,16200.0,21.3698,21.3894,21.3698,21.3845,16200.0
2008-09-02 13:30:00,43.47,43.52,43.44,43.51,13200.0,21.3845,21.4091,21.3698,21.4042,13200.0
2008-09-02 13:35:00,43.5,43.52,43.49,43.49,6900.0,21.3993,21.4091,21.3944,21.3944,6900.0
2008-09-02 13:40:00,43.49,43.53,43.47,43.49,16800.0,21.3944,21.414,21.3845,21.3944,16800.0
2008-09-02 13:45:00,43.48,43.48,43.44,43.44,15600.0,21.3894,21.3894,21.3698,21.3698,15600.0
2008-09-02 13:50:00,43.44,43.47,43.34,43.35,49500.0,21.3698,21.3845,21.3206,21.3255,49500.0
2008-09-02 13:55:00,43.35,43.37,43.27,43.32,25400.0,21.3255,21.3353,21.2861,21.3107,25400.0
2008-09-02 14:00:00,43.32,43.34,43.28,43.33,12900.0,21.3107,21.3206,21.291,21.3156,12900.0
2008-09-02 14:05:00,43.33,43.39,43.3,43.32,36300.0,21.3156,21.3452,21.3009,21.3107,36300.0
2008-09-02 14:10:00,43.33,43.37,43.28,43.28,55400.0,21.3156,21.3353,21.291,21.291,55400.0
2008-09-02 14:15:00,43.28,43.29,43.22,43.23,18000.0,21.291,21.296,21.2615,21.2665,18000.0
2008-09-02 14:20:00,43.24,43.27,43.23,43.26,18500.0,21.2714,21.2861,21.2665,21.2812,18500.0
2008-09-02 14:25:00,43.26,43.29,43.22,43.23,28800.0,21.2812,21.296,21.2615,21.2665,28800.0
2008-09-02 14:30:00,43.23,43.24,43.21,43.22,19000.0,21.2665,21.2714,21.2566,21.2615,19000.0
2008-09-02 14:35:00,43.22,43.22,43.2,43.21,18100.0,21.2615,21.2615,21.2517,21.2566,18100.0
2008-09-02 14:40:00,43.21,43.24,43.2,43.23,13400.0,21.2566,21.2714,21.2517,21.2665,13400.0
2008-09-02 14:45:00,43.22,43.27,43.22,43.25,25800.0,21.2615,21.2861,21.2615,21.2763,25800.0
2008-09-02 14:50:00,43.25,43.26,43.22,43.26,20900.0,21.2763,21.2812,21.2615,21.2812,20900.0
2008-09-02 14:55:00,43.25,43.28,43.22,43.22,29300.0,21.2763,21.291,21.2615,21.2615,29300.0
2008-09-02 15:00:00,43.23,43.26,43.2,43.2,18700.0,21.2665,21.2812,21.2517,21.2517,18700.0
2008-09-02 15:05:00,43.21,43.24,43.2,43.22,18900.0,21.2566,21.2714,21.2517,21.2615,18900.0
2008-09-02 15:10:00,43.22,43.22,43.17,43.18,33900.0,21.2615,21.2615,21.2369,21.2419,33900.0
2008-09-02 15:15:00,43.18,43.2,43.13,43.15,22300.0,21.2419,21.2517,21.2173,21.2271,22300.0
2008-09-02 15:20:00,43.15,43.19,43.15,43.15,24500.0,21.2271,21.2468,21.2271,21.2271,24500.0
2008-09-02 15:25:00,43.15,43.16,43.11,43.14,26600.0,21.2271,21.232,21.2074,21.2222,26600.0
2008-09-02 15:30:00,43.14,43.15,43.13,43.13,34400.0,21.2222,21.2271,21.2173,21.2173,34400.0
2008-09-02 15:35:00,43.14,43.16,43.09,43.11,47300.0,21.2222,21.232,21.1976,21.2074,47300.0
2008-09-02 15:40:00,43.11,43.12,43.02,43.04,62800.0,21.2074,21.2123,21.1631,21.173,62800.0
2008-09-02 15:45:00,43.04,43.1,43.02,43.07,49700.0,21.173,21.2025,21.1631,21.1877,49700.0
2008-09-02 15:50:00,43.07,43.09,43.03,43.06,52900.0,21.1877,21.1976,21.1681,21.1828,52900.0
2008-09-02 15:55:00,43.06,43.09,43.04,43.06,113500.0,21.1828,21.1976,21.173,21.1828,113500.0
2008-09-03 09:30:00,43.13,43.25,42.83,43.09,22600.0,21.2173,21.2763,21.0697,21.1976,22600.0
2008-09-03 09:35:00,43.12,43.16,43.11,43.13,8300.0,21.2123,21.232,21.2074,21.2173,8300.0
2008-09-03 09:40:00,43.14,43.14,42.98,43.01,27100.0,21.2222,21.2222,21.1435,21.1582,27100.0
2008-09-03 09:45:00,43.01,43.15,42.98,43.12,33500.0,21.1582,21.2271,21.1435,21.2123,33500.0
2008-09-03 09:50:00,43.15,43.17,43.08,43.1,13100.0,21.2271,21.2369,21.1927,21.2025,13100.0
2008-09-03 09:55:00,43.09,43.13,43.0,43.02,24400.0,21.1976,21.2173,21.1533,21.1631,24400.0
2008-09-03 10:00:00,43.03,43.05,42.99,43.04,29700.0,21.1681,21.1779,21.1484,21.173,29700.0
2008-09-03 10:05:00,43.05,43.05,42.88,42.88,44900.0,21.1779,21.1779,21.0943,21.0943,44900.0
2008-09-03 10:10:00,42.88,42.9,42.8,42.85,27800.0,21.0943,21.1041,21.0549,21.0795,27800.0
2008-09-03 10:15:00,42.85,42.85,42.72,42.73,30700.0,21.0795,21.0795,21.0156,21.0205,30700.0
2008-09-03 10:20:00,42.73,42.76,42.68,42.7,35700.0,21.0205,21.0352,20.9959,21.0057,35700.0
2008-09-03 10:25:00,42.7,42.71,42.66,42.7,22300.0,21.0057,21.0106,20.986,21.0057,22300.0
2008-09-03 10:30:00,42.7,42.71,42.68,42.69,21400.0,21.0057,21.0106,20.9959,21.0008,21400.0
2008-09-03 10:35:00,42.69,42.73,42.69,42.69,45800.0,21.0008,21.0205,21.0008,21.0008,45800.0
2008-09-03 10:40:00,42.69,42.73,42.67,42.7,41100.0,21.0008,21.0205,20.991,21.0057,41100.0
2008-09-03 10:45:00,42.69,42.7,42.68,42.7,22600.0,21.0008,21.0057,20.9959,21.0057,22600.0
2008-09-03 10:50:00,42.7,42.7,42.58,42.58,44200.0,21.0057,21.0057,20.9467,20.9467,44200.0
2008-09-03 10:55:00,42.59,42.6,42.57,42.57,16700.0,20.9516,20.9565,20.9418,20.9418,16700.0
2008-09-03 11:00:00,42.57,42.63,42.56,42.6,29600.0,20.9418,20.9713,20.9369,20.9565,29600.0
2008-09-03 11:05:00,42.6,42.62,42.57,42.57,31300.0,20.9565,20.9664,20.9418,20.9418,31300.0
2008-09-03 11:10:00,42.58,42.59,42.54,42.54,38200.0,20.9467,20.9516,20.927,20.927,38200.0
2008-09-03 11:15:00,42.54,42.56,42.5,42.54,55400.0,20.927,20.9369,20.9073,20.927,55400.0
2008-09-03 11:20:00,42.54,42.57,42.51,42.51,29900.0,20.927,20.9418,20.9123,20.9123,29900.0
2008-09-03 11:25:00,42.53,42.56,42.48,42.5,37900.0,20.9221,20.9369,20.8975,20.9073,37900.0
2008-09-03 11:30:00,42.5,42.52,42.46,42.49,23000.0,20.9073,20.9172,20.8877,20.9024,23000.0
2008-09-03 11:35:00,42.48,42.52,42.46,42.5,20800.0,20.8975,20.9172,20.8877,20.9073,20800.0
2008-09-03 11:40:00,42.49,42.5,42.45,42.5,9200.0,20.9024,20.9073,20.8827,20.9073,9200.0
2008-09-03 11:45:00,42.49,42.5,42.47,42.49,13200.0,20.9024,20.9073,20.8926,20.9024,13200.0
2008-09-03 11:50:00,42.5,42.52,42.49,42.49,16500.0,20.9073,20.9172,20.9024,20.9024,16500.0
2008-09-03 11:55:00,42.5,42.53,42.47,42.52,27900.0,20.9073,20.9221,20.8926,20.9172,27900.0
2008-09-03 12:00:00,42.5,42.52,42.43,42.52,15300.0,20.9073,20.9172,20.8729,20.9172,15300.0
2008-09-03 12:05:00,42.52,42.56,42.44,42.45,29500.0,20.9172,20.9369,20.8778,20.8827,29500.0
2008-09-03 12:10:00,42.45,42.49,42.43,42.43,20000.0,20.8827,20.9024,20.8729,20.8729,20000.0
2008-09-03 12:15:00,42.44,42.46,42.43,42.46,11200.0,20.8778,20.8877,20.8729,20.8877,11200.0
2008-09-03 12:20:00,42.47,42.49,42.44,42.47,13000.0,20.8926,20.9024,20.8778,20.8926,13000.0
2008-09-03 12:25:00,42.46,42.47,42.44,42.46,20400.0,20.8877,20.8926,20.8778,20.8877,20400.0
2008-09-03 12:30:00,42.46,42.48,42.45,42.47,16700.0,20.8877,20.8975,20.8827,20.8926,16700.0
2008-09-03 12:35:00,42.47,42.48,42.46,42.47,14400.0,20.8926,20.8975,20.8877,20.8926,14400.0
2008-09-03 12:40:00,42.47,42.48,42.43,42.44,9900.0,20.8926,20.8975,20.8729,20.8778,9900.0
2008-09-03 12:45:00,42.44,42.44,42.41,42.41,14700.0,20.8778,20.8778,20.8631,20.8631,14700.0
2008-09-03 12:50:00,42.41,42.43,42.41,42.41,14200.0,20.8631,20.8729,20.8631,20.8631,14200.0
2008-09-03 12:55:00,42.41,42.41,42.38,42.4,7300.0,20.8631,20.8631,20.8483,20.8581,7300.0
2008-09-03 13:00:00,42.4,42.44,42.38,42.44,21100.0,20.8581,20.8778,20.8483,20.8778,21100.0
2008-09-03 13:05:00,42.44,42.45,42.41,42.42,10300.0,20.8778,20.8827,20.8631,20.868,10300.0
2008-09-03 13:10:00,42.42,42.45,42.42,42.43,7500.0,20.868,20.8827,20.868,20.8729,7500.0
2008-09-03 13:15:00,42.43,42.49,42.43,42.49,21800.0,20.8729,20.9024,20.8729,20.9024,21800.0
2008-09-03 13:20:00,42.49,42.49,42.47,42.48,8900.0,20.9024,20.9024,20.8926,20.8975,8900.0
2008-09-03 13:25:00,42.47,42.52,42.47,42.5,10700.0,20.8926,20.9172,20.8926,20.9073,10700.0
2008-09-03 13:30:00,42.49,42.52,42.47,42.51,10600.0,20.9024,20.9172,20.8926,20.9123,10600.0
2008-09-03 13:35:00,42.5,42.54,42.5,42.54,8800.0,20.9073,20.927,20.9073,20.927,8800.0
2008-09-03 13:40:00,42.52,42.56,42.52,42.55,13100.0,20.9172,20.9369,20.9172,20.9319,13100.0
2008-09-03 13:45:00,42.54,42.6,42.54,42.57,16500.0,20.927,20.9565,20.927,20.9418,16500.0
2008-09-03 13:50:00,42.58,42.6,42.55,42.55,15500.0,20.9467,20.9565,20.9319,20.9319,15500.0
2008-09-03 13:55:00,42.55,42.6,42.55,42.59,9800.0,20.9319,20.9565,20.9319,20.9516,9800.0
2008-09-03 14:00:00,42.59,42.61,42.48,42.61,34300.0,20.9516,20.9614,20.8975,20.9614,34300.0
2008-09-03 14:05:00,42.61,42.62,42.56,42.6,21900.0,20.9614,20.9664,20.9369,20.9565,21900.0
2008-09-03 14:10:00,42.59,42.59,42.47,42.48,17200.0,20.9516,20.9516,20.8926,20.8975,17200.0
2008-09-03 14:15:00,42.48,42.51,42.48,42.5,17300.0,20.8975,20.9123,20.8975,20.9073,17300.0
2008-09-03 14:20:00,42.5,42.51,42.39,42.42,31000.0,20.9073,20.9123,20.8532,20.868,31000.0
2008-09-03 14:25:00,42.42,42.44,42.41,42.42,15100.0,20.868,20.8778,20.8631,20.868,15100.0
2008-09-03 14:30:00,42.42,42.42,42.39,42.39,30200.0,20.868,20.868,20.8532,20.8532,30200.0
2008-09-03 14:35:00,42.38,42.42,42.38,42.42,17300.0,20.8483,20.868,20.8483,20.868,17300.0
2008-09-03 14:40:00,42.42,42.43,42.39,42.41,37100.0,20.868,20.8729,20.8532,20.8631,37100.0
2008-09-03 14:45:00,42.41,42.44,42.39,42.4,17900.0,20.8631,20.8778,20.8532,20.8581,17900.0
2008-09-03 14:50:00,42.39,42.39,42.35,42.35,18900.0,20.8532,20.8532,20.8335,20.8335,18900.0
2008-09-03 14:55:00,42.36,42.4,42.36,42.36,17600.0,20.8385,20.8581,20.8385,20.8385,17600.0
2008-09-03 15:00:00,42.37,42.38,42.36,42.37,21400.0,20.8434,20.8483,20.8385,20.8434,21400.0
2008-09-03 15:05:00,42.37,42.37,42.35,42.37,21600.0,20.8434,20.8434,20.8335,20.8434,21600.0
2008-09-03 15:10:00,42.37,42.37,42.31,42.33,31900.0,20.8434,20.8434,20.8139,20.8237,31900.0
2008-09-03 15:15:00,42.34,42.34,42.29,42.31,34800.0,20.8286,20.8286,20.804,20.8139,34800.0
2008-09-03 15:20:00,42.31,42.4,42.3,42.33,60400.0,20.8139,20.8581,20.8089,20.8237,60400.0
2008-09-03 15:25:00,42.34,42.36,42.32,42.33,17900.0,20.8286,20.8385,20.8188,20.8237,17900.0
2008-09-03 15:30:00,42.33,42.36,42.28,42.35,37800.0,20.8237,20.8385,20.7991,20.8335,37800.0
2008-09-03 15:35:00,42.36,42.52,42.35,42.51,46200.0,20.8385,20.9172,20.8335,20.9123,46200.0
2008-09-03 15:40:00,42.5,42.55,42.5,42.51,43200.0,20.9073,20.9319,20.9073,20.9123,43200.0
2008-09-03 15:45:00,42.51,42.54,42.5,42.51,40800.0,20.9123,20.927,20.9073,20.9123,40800.0
2008-09-03 15:50:00,42.5,42.59,42.49,42.5,87700.0,20.9073,20.9516,20.9024,20.9073,87700.0
2008-09-03 15:55:00,42.5,42.52,42.45,42.45,125600.0,20.9073,20.9172,20.8827,20.8827,125600.0
2008-09-04 09:30:00,42.11,42.24,42.09,42.15,44200.0,20.7155,20.7794,20.7056,20.7352,44200.0
2008-09-04 09:35:00,42.14,42.25,42.08,42.1,57900.0,20.7302,20.7844,20.7007,20.7106,57900.0
2008-09-04 09:40:00,42.12,42.33,42.1,42.29,19500.0,20.7204,20.8237,20.7106,20.804,19500.0
2008-09-04 09:45:00,42.26,42.27,42.09,42.23,24300.0,20.7893,20.7942,20.7056,20.7745,24300.0
2008-09-04 09:50:00,42.24,42.27,42.18,42.25,28900.0,20.7794,20.7942,20.7499,20.7844,28900.0
2008-09-04 09:55:00,42.26,42.38,42.26,42.31,26700.0,20.7893,20.8483,20.7893,20.8139,26700.0
2008-09-04 10:00:00,42.31,42.38,42.26,42.38,32700.0,20.8139,20.8483,20.7893,20.8483,32700.0
2008-09-04 10:05:00,42.37,42.37,42.25,42.28,30300.0,20.8434,20.8434,20.7844,20.7991,30300.0
2008-09-04 10:10:00,42.28,42.38,42.27,42.33,19700.0,20.7991,20.8483,20.7942,20.8237,19700.0
2008-09-04 10:15:00,42.33,42.38,42.3,42.31,11900.0,20.8237,20.8483,20.8089,20.8139,11900.0
2008-09-04 10:20:00,42.3,42.33,42.21,42.22,20700.0,20.8089,20.8237,20.7647,20.7696,20700.0
2008-09-04 10:25:00,42.22,42.22,42.13,42.19,25000.0,20.7696,20.7696,20.7253,20.7548,25000.0
2008-09-04 10:30:00,42.19,42.19,42.0,42.0,41200.0,20.7548,20.7548,20.6614,20.6614,41200.0
2008-09-04 10:35:00,42.01,42.04,41.95,41.96,30800.0,20.6663,20.681,20.6368,20.6417,30800.0
2008-09-04 10:40:00,41.96,42.02,41.95,42.0,32700.0,20.6417,20.6712,20.6368,20.6614,32700.0
2008-09-04 10:45:00,42.0,42.0,41.88,41.88,21800.0,20.6614,20.6614,20.6023,20.6023,21800.0
2008-09-04 10:50:00,41.88,41.9,41.81,41.82,28900.0,20.6023,20.6122,20.5679,20.5728,28900.0
2008-09-04 10:55:00,41.81,41.9,41.81,41.87,17400.0,20.5679,20.6122,20.5679,20.5974,17400.0
2008-09-04 11:00:00,41.84,41.87,41.81,41.84,16500.0,20.5827,20.5974,20.5679,20.5827,16500.0
2008-09-04 11:05:00,41.83,41.85,41.78,41.85,17200.0,20.5777,20.5876,20.5531,20.5876,17200.0
2008-09-04 11:10:00,41.84,41.88,41.84,41.86,14100.0,20.5827,20.6023,20.5827,20.5925,14100.0
2008-09-04 11:15:00,41.85,41.85,41.78,41.84,16700.0,20.5876,20.5876,20.5531,20.5827,16700.0
2008-09-04 11:20:00,41.84,41.86,41.71,41.72,35800.0,20.5827,20.5925,20.5187,20.5236,35800.0
2008-09-04 11:25:00,41.71,41.77,41.7,41.76,22700.0,20.5187,20.5482,20.5138,20.5433,22700.0
2008-09-04 11:30:00,41.76,41.79,41.72,41.78,16000.0,20.5433,20.5581,20.5236,20.5531,16000.0
2008-09-04 11:35:00,41.79,41.83,41.76,41.77,28300.0,20.5581,20.5777,20.5433,20.5482,28300.0
2008-09-04 11:40:00,41.77,41.82,41.77,41.78,12800.0,20.5482,20.5728,20.5482,20.5531,12800.0
2008-09-04 11:45:00,41.77,41.8,41.75,41.8,14000.0,20.5482,20.563,20.5384,20.563,14000.0
2008-09-04 11:50:00,41.79,41.82,41.71,41.71,11200.0,20.5581,20.5728,20.5187,20.5187,11200.0
2008-09-04 11:55:00,41.7,41.72,41.63,41.65,13900.0,20.5138,20.5236,20.4794,20.4892,13900.0
2008-09-04 12:00:00,41.66,41.7,41.65,41.7,9000.0,20.4941,20.5138,20.4892,20.5138,9000.0
2008-09-04 12:05:00,41.71,41.71,41.63,41.65,11400.0,20.5187,20.5187,20.4794,20.4892,11400.0
2008-09-04 12:10:00,41.65,41.65,41.61,41.64,13200.0,20.4892,20.4892,20.4695,20.4843,13200.0
2008-09-04 12:15:00,41.63,41.65,41.6,41.6,16200.0,20.4794,20.4892,20.4646,20.4646,16200.0
2008-09-04 12:20:00,41.61,41.62,41.58,41.58,31600.0,20.4695,20.4744,20.4548,20.4548,31600.0
2008-09-04 12:25:00,41.58,41.64,41.56,41.63,23300.0,20.4548,20.4843,20.4449,20.4794,23300.0
2008-09-04 12:30:00,41.63,41.65,41.61,41.65,14100.0,20.4794,20.4892,20.4695,20.4892,14100.0
2008-09-04 12:35:00,41.64,41.67,41.64,41.65,15900.0,20.4843,20.499,20.4843,20.4892,15900.0
2008-09-04 12:40:00,41.66,41.67,41.64,41.65,29300.0,20.4941,20.499,20.4843,20.4892,29300.0
2008-09-04 12:45:00,41.65,41.65,41.56,41.59,32100.0,20.4892,20.4892,20.4449,20.4597,32100.0
2008-09-04 12:50:00,41.59,41.6,41.54,41.57,25600.0,20.4597,20.4646,20.4351,20.4498,25600.0
2008-09-04 12:55:00,41.58,41.58,41.56,41.57,10200.0,20.4548,20.4548,20.4449,20.4498,10200.0
2008-09-04 13:00:00,41.58,41.6,41.56,41.58,19100.0,20.4548,20.4646,20.4449,20.4548,19100.0
2008-09-04 13:05:00,41.56,41.58,41.48,41.58,57000.0,20.4449,20.4548,20.4056,20.4548,57000.0
2008-09-04 13:10:00,41.58,41.58,41.51,41.51,25100.0,20.4548,20.4548,20.4203,20.4203,25100.0
2008-09-04 13:15:00,41.53,41.55,41.51,41.53,17700.0,20.4302,20.44,20.4203,20.4302,17700.0
2008-09-04 13:20:00,41.52,41.52,41.48,41.48,23000.0,20.4252,20.4252,20.4056,20.4056,23000.0
2008-09-04 13:25:00,41.48,41.51,41.46,41.5,20800.0,20.4056,20.4203,20.3957,20.4154,20800.0
2008-09-04 13:30:00,41.49,41.51,41.46,41.51,27900.0,20.4105,20.4203,20.3957,20.4203,27900.0
2008-09-04 13:35:00,41.5,41.56,41.47,41.56,38300.0,20.4154,20.4449,20.4006,20.4449,38300.0
2008-09-04 13:40:00,41.56,41.56,41.53,41.55,19000.0,20.4449,20.4449,20.4302,20.44,19000.0
2008-09-04 13:45:00,41.54,41.56,41.51,41.54,22700.0,20.4351,20.4449,20.4203,20.4351,22700.0
2008-09-04 13:50:00,41.54,41.58,41.54,41.57,27200.0,20.4351,20.4548,20.4351,20.4498,27200.0
2008-09-04 13:55:00,41.56,41.6,41.56,41.59,30400.0,20.4449,20.4646,20.4449,20.4597,30400.0
2008-09-04 14:00:00,41.59,41.6,41.57,41.59,41700.0,20.4597,20.4646,20.4498,20.4597,41700.0
2008-09-04 14:05:00,41.58,41.75,41.53,41.57,125700.0,20.4548,20.5384,20.4302,20.4498,125700.0
2008-09-04 14:10:00,41.58,41.61,41.34,41.34,98800.0,20.4548,20.4695,20.3367,20.3367,98800.0
2008-09-04 14:15:00,41.35,41.36,41.27,41.35,61000.0,20.3416,20.3465,20.3023,20.3416,61000.0
2008-09-04 14:20:00,41.35,41.45,41.35,41.44,35000.0,20.3416,20.3908,20.3416,20.3859,35000.0
2008-09-04 14:25:00,41.45,41.53,41.43,41.53,24300.0,20.3908,20.4302,20.381,20.4302,24300.0
2008-09-04 14:30:00,41.52,41.57,41.51,41.54,27200.0,20.4252,20.4498,20.4203,20.4351,27200.0
2008-09-04 14:35:00,41.54,41.57,41.52,41.57,14100.0,20.4351,20.4498,20.4252,20.4498,14100.0
2008-09-04 14:40:00,41.56,41.64,41.56,41.59,25200.0,20.4449,20.4843,20.4449,20.4597,25200.0
2008-09-04 14:45:00,41.59,41.59,41.55,41.55,21200.0,20.4597,20.4597,20.44,20.44,21200.0
2008-09-04 14:50:00,41.55,41.56,41.49,41.52,24800.0,20.44,20.4449,20.4105,20.4252,24800.0
2008-09-04 14:55:00,41.51,41.63,41.51,41.62,37300.0,20.4203,20.4794,20.4203,20.4744,37300.0
2008-09-04 15:00:00,41.63,41.67,41.63,41.65,34600.0,20.4794,20.499,20.4794,20.4892,34600.0
2008-09-04 15:05:00,41.64,41.68,41.64,41.64,32500.0,20.4843,20.5039,20.4843,20.4843,32500.0
2008-09-04 15:10:00,41.64,41.67,41.61,41.65,50500.0,20.4843,20.499,20.4695,20.4892,50500.0
2008-09-04 15:15:00,41.65,41.69,41.63,41.67,43800.0,20.4892,20.5089,20.4794,20.499,43800.0
2008-09-04 15:20:00,41.67,41.68,41.55,41.57,51700.0,20.499,20.5039,20.44,20.4498,51700.0
2008-09-04 15:25:00,41.56,41.63,41.55,41.6,29700.0,20.4449,20.4794,20.44,20.4646,29700.0
2008-09-04 15:30:00,41.59,41.6,41.54,41.57,30100.0,20.4597,20.4646,20.4351,20.4498,30100.0
2008-09-04 15:35:00,41.58,41.67,41.58,41.67,62800.0,20.4548,20.499,20.4548,20.499,62800.0
2008-09-04 15:40:00,41.66,41.74,41.62,41.71,135800.0,20.4941,20.5335,20.4744,20.5187,135800.0
2008-09-04 15:45:00,41.71,41.72,41.63,41.67,74000.0,20.5187,20.5236,20.4794,20.499,74000.0
2008-09-04 15:50:00,41.66,41.77,41.66,41.73,92600.0,20.4941,20.5482,20.4941,20.5285,92600.0
2008-09-04 15:55:00,41.74,41.74,41.57,41.59,151300.0,20.5335,20.5335,20.4498,20.4597,151300.0
2008-09-05 09:30:00,41.41,41.56,41.3,41.42,38400.0,20.3711,20.4449,20.317,20.376,38400.0
2008-09-05 09:35:00,41.4,41.43,41.19,41.25,22500.0,20.3662,20.381,20.2629,20.2924,22500.0
2008-09-05 09:40:00,41.2,41.48,41.11,41.27,27600.0,20.2678,20.4056,20.2235,20.3023,27600.0
2008-09-05 09:45:00,41.3,41.3,41.06,41.12,31000.0,20.317,20.317,20.1989,20.2285,31000.0
2008-09-05 09:50:00,41.1,41.1,40.94,41.02,32200.0,20.2186,20.2186,20.1399,20.1793,32200.0
2008-09-05 09:55:00,41.03,41.03,40.84,40.87,67100.0,20.1842,20.1842,20.0907,20.1055,67100.0
2008-09-05 10:00:00,40.88,41.24,40.88,41.24,80600.0,20.1104,20.2875,20.1104,20.2875,80600.0
2008-09-05 10:05:00,41.23,41.23,41.0,41.05,71600.0,20.2826,20.2826,20.1694,20.194,71600.0
2008-09-05 10:10:00,41.04,41.26,40.99,41.19,32600.0,20.1891,20.2973,20.1645,20.2629,32600.0
2008-09-05 10:15:00,41.19,41.19,41.06,41.09,37300.0,20.2629,20.2629,20.1989,20.2137,37300.0
2008-09-05 10:20:00,41.1,41.15,40.95,40.99,88300.0,20.2186,20.2432,20.1448,20.1645,88300.0
2008-09-05 10:25:00,40.99,40.99,40.9,40.95,41300.0,20.1645,20.1645,20.1202,20.1448,41300.0
2008-09-05 10:30:00,40.94,41.02,40.94,40.98,30900.0,20.1399,20.1793,20.1399,20.1596,30900.0
2008-09-05 10:35:00,40.97,41.06,40.96,40.97,45300.0,20.1547,20.1989,20.1498,20.1547,45300.0
2008-09-05 10:40:00,40.97,41.11,40.93,41.11,37800.0,20.1547,20.2235,20.135,20.2235,37800.0
2008-09-05 10:45:00,41.11,41.13,40.88,40.93,47600.0,20.2235,20.2334,20.1104,20.135,47600.0
2008-09-05 10:50:00,40.94,40.97,40.9,40.94,37900.0,20.1399,20.1547,20.1202,20.1399,37900.0
2008-09-05 10:55:00,40.93,40.99,40.88,40.92,28500.0,20.135,20.1645,20.1104,20.1301,28500.0
2008-09-05 11:00:00,40.91,40.97,40.79,40.89,43100.0,20.1252,20.1547,20.0661,20.1153,43100.0
2008-09-05 11:05:00,40.9,41.0,40.89,40.96,19000.0,20.1202,20.1694,20.1153,20.1498,19000.0
2008-09-05 11:10:00,40.96,40.97,40.86,40.9,33200.0,20.1498,20.1547,20.1006,20.1202,33200.0
2008-09-05 11:15:00,40.9,40.95,40.9,40.95,23800.0,20.1202,20.1448,20.1202,20.1448,23800.0
2008-09-05 11:20:00,40.95,41.08,40.95,41.07,31700.0,20.1448,20.2088,20.1448,20.2039,31700.0
2008-09-05 11:25:00,41.08,41.17,41.08,41.16,46200.0,20.2088,20.2531,20.2088,20.2481,46200.0
2008-09-05 11:30:00,41.16,41.16,41.06,41.08,32600.0,20.2481,20.2481,20.1989,20.2088,32600.0
2008-09-05 11:35:00,41.08,41.11,41.04,41.06,23400.0,20.2088,20.2235,20.1891,20.1989,23400.0
2008-09-05 11:40:00,41.06,41.14,40.99,41.0,48200.0,20.1989,20.2383,20.1645,20.1694,48200.0
2008-09-05 11:45:00,41.0,41.02,40.98,40.99,33300.0,20.1694,20.1793,20.1596,20.1645,33300.0
2008-09-05 11:50:00,40.99,41.1,40.97,41.05,57500.0,20.1645,20.2186,20.1547,20.194,57500.0
2008-09-05 11:55:00,41.05,41.1,41.01,41.03,45700.0,20.194,20.2186,20.1743,20.1842,45700.0
2008-09-05 12:00:00,41.02,41.05,40.91,40.96,51800.0,20.1793,20.194,20.1252,20.1498,51800.0
2008-09-05 12:05:00,40.96,41.0,40.9,40.91,31400.0,20.1498,20.1694,20.1202,20.1252,31400.0
2008-09-05 12:10:00,40.9,40.92,40.87,40.88,31200.0,20.1202,20.1301,20.1055,20.1104,31200.0
2008-09-05 12:15:00,40.88,40.89,40.85,40.87,23800.0,20.1104,20.1153,20.0956,20.1055,23800.0
2008-09-05 12:20:00,40.87,40.87,40.81,40.81,31500.0,20.1055,20.1055,20.076,20.076,31500.0
2008-09-05 12:25:00,40.81,40.87,40.8,40.87,29200.0,20.076,20.1055,20.071,20.1055,29200.0
2008-09-05 12:30:00,40.87,40.9,40.79,40.8,41300.0,20.1055,20.1202,20.0661,20.071,41300.0
2008-09-05 12:35:00,40.79,40.89,40.78,40.85,37300.0,20.0661,20.1153,20.0612,20.0956,37300.0
2008-09-05 12:40:00,40.85,40.89,40.85,40.87,18600.0,20.0956,20.1153,20.0956,20.1055,18600.0
2008-09-05 12:45:00,40.87,40.92,40.85,40.89,31700.0,20.1055,20.1301,20.0956,20.1153,31700.0
2008-09-05 12:50:00,40.88,40.89,40.82,40.85,33000.0,20.1104,20.1153,20.0809,20.0956,33000.0
2008-09-05 12:55:00,40.83,40.85,40.8,40.8,25300.0,20.0858,20.0956,20.071,20.071,25300.0
2008-09-05 13:00:00,40.81,40.84,40.77,40.79,18100.0,20.076,20.0907,20.0563,20.0661,18100.0
2008-09-05 13:05:00,40.79,40.83,40.74,40.75,26700.0,20.0661,20.0858,20.0415,20.0464,26700.0
2008-09-05 13:10:00,40.74,40.8,40.74,40.79,20500.0,20.0415,20.071,20.0415,20.0661,20500.0
2008-09-05 13:15:00,40.8,40.86,40.75,40.83,41800.0,20.071,20.1006,20.0464,20.0858,41800.0
2008-09-05 13:20:00,40.83,40.84,40.8,40.8,12200.0,20.0858,20.0907,20.071,20.071,12200.0
2008-09-05 13:25:00,40.8,40.81,40.77,40.8,26800.0,20.071,20.076,20.0563,20.071,26800.0
2008-09-05 13:30:00,40.8,40.87,40.8,40.86,20700.0,20.071,20.1055,20.071,20.1006,20700.0
2008-09-05 13:35:00,40.86,40.87,40.82,40.82,43700.0,20.1006,20.1055,20.0809,20.0809,43700.0
2008-09-05 13:40:00,40.83,40.9,40.83,40.87,39200.0,20.0858,20.1202,20.0858,20.1055,39200.0
2008-09-05 13:45:00,40.88,40.88,40.83,40.86,20800.0,20.1104,20.1104,20.0858,20.1006,20800.0
2008-09-05 13:50:00,40.85,40.86,40.84,40.85,17500.0,20.0956,20.1006,20.0907,20.0956,17500.0
2008-09-05 13:55:00,40.85,40.85,40.83,40.85,15100.0,20.0956,20.0956,20.0858,20.0956,15100.0
2008-09-05 14:00:00,40.85,40.85,40.82,40.85,30900.0,20.0956,20.0956,20.0809,20.0956,30900.0
2008-09-05 14:05:00,40.85,40.89,40.83,40.87,23500.0,20.0956,20.1153,20.0858,20.1055,23500.0
2008-09-05 14:10:00,40.89,40.91,40.85,40.88,34600.0,20.1153,20.1252,20.0956,20.1104,34600.0
2008-09-05 14:15:00,40.88,40.96,40.88,40.96,32700.0,20.1104,20.1498,20.1104,20.1498,32700.0
2008-09-05 14:20:00,40.97,41.03,40.94,40.98,54400.0,20.1547,20.1842,20.1399,20.1596,54400.0
2008-09-05 14:25:00,40.97,40.99,40.94,40.97,35900.0,20.1547,20.1645,20.1399,20.1547,35900.0
2008-09-05 14:30:00,40.98,40.98,40.92,40.95,29200.0,20.1596,20.1596,20.1301,20.1448,29200.0
2008-09-05 14:35:00,40.95,41.0,40.86,40.88,27400.0,20.1448,20.1694,20.1006,20.1104,27400.0
2008-09-05 14:40:00,40.87,40.97,40.86,40.97,25200.0,20.1055,20.1547,20.1006,20.1547,25200.0
2008-09-05 14:45:00,40.97,40.97,40.91,40.97,15000.0,20.1547,20.1547,20.1252,20.1547,15000.0
2008-09-05 14:50:00,40.97,40.99,40.92,40.95,18100.0,20.1547,20.1645,20.1301,20.1448,18100.0
2008-09-05 14:55:00,40.96,41.06,40.96,41.03,27600.0,20.1498,20.1989,20.1498,20.1842,27600.0
2008-09-05 15:00:00,41.02,41.02,40.96,40.96,26900.0,20.1793,20.1793,20.1498,20.1498,26900.0
2008-09-05 15:05:00,40.96,40.97,40.89,40.89,29600.0,20.1498,20.1547,20.1153,20.1153,29600.0
2008-09-05 15:10:00,40.9,40.9,40.84,40.85,26800.0,20.1202,20.1202,20.0907,20.0956,26800.0
2008-09-05 15:15:00,40.84,40.87,40.82,40.86,57300.0,20.0907,20.1055,20.0809,20.1006,57300.0
2008-09-05 15:20:00,40.86,40.91,40.85,40.87,45600.0,20.1006,20.1252,20.0956,20.1055,45600.0
2008-09-05 15:25:00,40.87,40.93,40.86,40.91,33600.0,20.1055,20.135,20.1006,20.1252,33600.0
2008-09-05 15:30:00,40.91,40.94,40.9,40.91,40000.0,20.1252,20.1399,20.1202,20.1252,40000.0
2008-09-05 15:35:00,40.92,40.99,40.91,40.98,41700.0,20.1301,20.1645,20.1252,20.1596,41700.0
2008-09-05 15:40:00,40.97,41.0,40.96,41.0,43800.0,20.1547,20.1694,20.1498,20.1694,43800.0
2008-09-05 15:45:00,40.99,41.04,40.99,41.02,68000.0,20.1645,20.1891,20.1645,20.1793,68000.0
2008-09-05 15:50:00,41.02,41.1,41.01,41.07,69100.0,20.1793,20.2186,20.1743,20.2039,69100.0
2008-09-05 15:55:00,41.07,41.08,40.95,40.99,262300.0,20.2039,20.2088,20.1448,20.1645,262300.0
2008-09-08 09:30:00,41.27,42.05,41.23,41.96,74900.0,20.3023,20.686,20.2826,20.6417,74900.0
2008-09-08 09:35:00,41.96,42.01,41.92,41.98,55800.0,20.6417,20.6663,20.622,20.6515,55800.0
2008-09-08 09:40:00,41.99,42.01,41.79,42.0,71000.0,20.6564,20.6663,20.5581,20.6614,71000.0
2008-09-08 09:45:00,42.0,42.18,41.95,42.16,88100.0,20.6614,20.7499,20.6368,20.7401,88100.0
2008-09-08 09:50:00,42.15,42.15,41.83,41.84,67100.0,20.7352,20.7352,20.5777,20.5827,67100.0
2008-09-08 09:55:00,41.82,41.91,41.78,41.91,92100.0,20.5728,20.6171,20.5531,20.6171,92100.0
2008-09-08 10:00:00,41.93,42.06,41.86,41.86,96300.0,20.6269,20.6909,20.5925,20.5925,96300.0
2008-09-08 10:05:00,41.87,41.96,41.86,41.95,124400.0,20.5974,20.6417,20.5925,20.6368,124400.0
2008-09-08 10:10:00,41.94,41.99,41.92,41.94,76500.0,20.6319,20.6564,20.622,20.6319,76500.0
2008-09-08 10:15:00,41.95,41.96,41.82,41.92,40300.0,20.6368,20.6417,20.5728,20.622,40300.0
2008-09-08 10:20:00,41.92,42.15,41.92,42.12,48700.0,20.622,20.7352,20.622,20.7204,48700.0
2008-09-08 10:25:00,42.12,42.13,41.97,42.05,33000.0,20.7204,20.7253,20.6466,20.686,33000.0
2008-09-08 10:30:00,42.05,42.17,42.01,42.05,41000.0,20.686,20.745,20.6663,20.686,41000.0
2008-09-08 10:35:00,42.04,42.08,41.98,42.03,49900.0,20.681,20.7007,20.6515,20.6761,49900.0
2008-09-08 10:40:00,42.03,42.06,41.91,41.95,36500.0,20.6761,20.6909,20.6171,20.6368,36500.0
2008-09-08 10:45:00,41.94,42.04,41.94,41.98,24700.0,20.6319,20.681,20.6319,20.6515,24700.0
2008-09-08 10:50:00,41.99,42.0,41.88,41.9,53100.0,20.6564,20.6614,20.6023,20.6122,53100.0
2008-09-08 10:55:00,41.9,41.95,41.89,41.92,62500.0,20.6122,20.6368,20.6073,20.622,62500.0
2008-09-08 11:00:00,41.92,41.92,41.61,41.73,113800.0,20.622,20.622,20.4695,20.5285,113800.0
2008-09-08 11:05:00,41.74,41.87,41.73,41.84,47700.0,20.5335,20.5974,20.5285,20.5827,47700.0
2008-09-08 11:10:00,41.84,42.05,41.84,42.05,45300.0,20.5827,20.686,20.5827,20.686,45300.0
2008-09-08 11:15:00,42.05,42.09,42.03,42.05,34200.0,20.686,20.7056,20.6761,20.686,34200.0
2008-09-08 11:20:00,42.05,42.13,42.04,42.1,43900.0,20.686,20.7253,20.681,20.7106,43900.0
2008-09-08 11:25:00,42.1,42.14,41.93,41.99,58900.0,20.7106,20.7302,20.6269,20.6564,58900.0
2008-09-08 11:30:00,41.99,42.11,41.98,42.08,37600.0,20.6564,20.7155,20.6515,20.7007,37600.0
2008-09-08 11:35:00,42.08,42.12,42.08,42.11,31400.0,20.7007,20.7204,20.7007,20.7155,31400.0
2008-09-08 11:40:00,42.1,42.17,42.06,42.12,38800.0,20.7106,20.745,20.6909,20.7204,38800.0
2008-09-08 11:45:00,42.1,42.17,42.05,42.16,53000.0,20.7106,20.745,20.686,20.7401,53000.0
2008-09-08 11:50:00,42.15,42.23,42.12,42.13,32800.0,20.7352,20.7745,20.7204,20.7253,32800.0
2008-09-08 11:55:00,42.14,42.25,42.11,42.25,47600.0,20.7302,20.7844,20.7155,20.7844,47600.0
2008-09-08 12:00:00,42.25,42.34,42.21,42.24,49000.0,20.7844,20.8286,20.7647,20.7794,49000.0
2008-09-08 12:05:00,42.24,42.27,42.18,42.22,40600.0,20.7794,20.7942,20.7499,20.7696,40600.0
2008-09-08 12:10:00,42.22,42.23,42.11,42.2,64900.0,20.7696,20.7745,20.7155,20.7598,64900.0
2008-09-08 12:15:00,42.2,42.28,42.18,42.24,43400.0,20.7598,20.7991,20.7499,20.7794,43400.0
2008-09-08 12:20:00,42.24,42.25,42.21,42.22,25000.0,20.7794,20.7844,20.7647,20.7696,25000.0
2008-09-08 12:25:00,42.21,42.28,42.14,42.15,82700.0,20.7647,20.7991,20.7302,20.7352,82700.0
2008-09-08 12:30:00,42.14,42.28,42.14,42.25,65900.0,20.7302,20.7991,20.7302,20.7844,65900.0
2008-09-08 12:35:00,42.25,42.26,42.21,42.25,35300.0,20.7844,20.7893,20.7647,20.7844,35300.0
2008-09-08 12:40:00,42.24,42.29,42.14,42.14,42100.0,20.7794,20.804,20.7302,20.7302,42100.0
2008-09-08 12:45:00,42.14,42.14,41.95,41.95,69600.0,20.7302,20.7302,20.6368,20.6368,69600.0
2008-09-08 12:50:00,41.96,42.06,41.94,42.05,45200.0,20.6417,20.6909,20.6319,20.686,45200.0
2008-09-08 12:55:00,42.06,42.1,42.05,42.07,23500.0,20.6909,20.7106,20.686,20.6958,23500.0
2008-09-08 13:00:00,42.07,42.17,42.06,42.14,22700.0,20.6958,20.745,20.6909,20.7302,22700.0
2008-09-08 13:05:00,42.14,42.16,42.01,42.02,39100.0,20.7302,20.7401,20.6663,20.6712,39100.0
2008-09-08 13:10:00,42.03,42.13,42.03,42.1,41500.0,20.6761,20.7253,20.6761,20.7106,41500.0
2008-09-08 13:15:00,42.1,42.14,42.06,42.09,30100.0,20.7106,20.7302,20.6909,20.7056,30100.0
2008-09-08 13:20:00,42.1,42.15,42.06,42.15,27100.0,20.7106,20.7352,20.6909,20.7352,27100.0
2008-09-08 13:25:00,42.15,42.17,42.12,42.17,19400.0,20.7352,20.745,20.7204,20.745,19400.0
2008-09-08 13:30:00,42.17,42.23,42.15,42.16,26700.0,20.745,20.7745,20.7352,20.7401,26700.0
2008-09-08 13:35:00,42.16,42.21,42.12,42.12,56100.0,20.7401,20.7647,20.7204,20.7204,56100.0
2008-09-08 13:40:00,42.11,42.17,42.04,42.17,41700.0,20.7155,20.745,20.681,20.745,41700.0
2008-09-08 13:45:00,42.17,42.2,42.15,42.18,40700.0,20.745,20.7598,20.7352,20.7499,40700.0
2008-09-08 13:50:00,42.17,42.2,42.14,42.19,103900.0,20.745,20.7598,20.7302,20.7548,103900.0
2008-09-08 13:55:00,42.2,42.34,42.2,42.29,126600.0,20.7598,20.8286,20.7598,20.804,126600.0
2008-09-08 14:00:00,42.3,42.39,42.29,42.35,92600.0,20.8089,20.8532,20.804,20.8335,92600.0
2008-09-08 14:05:00,42.35,42.39,42.33,42.38,100100.0,20.8335,20.8532,20.8237,20.8483,100100.0
2008-09-08 14:10:00,42.39,42.39,42.31,42.37,54500.0,20.8532,20.8532,20.8139,20.8434,54500.0
2008-09-08 14:15:00,42.38,42.39,42.31,42.31,20800.0,20.8483,20.8532,20.8139,20.8139,20800.0
2008-09-08 14:20:00,42.3,42.39,42.26,42.35,33800.0,20.8089,20.8532,20.7893,20.8335,33800.0
2008-09-08 14:25:00,42.35,42.4,42.35,42.39,18500.0,20.8335,20.8581,20.8335,20.8532,18500.0
2008-09-08 14:30:00,42.4,42.43,42.36,42.41,41300.0,20.8581,20.8729,20.8385,20.8631,41300.0
2008-09-08 14:35:00,42.42,42.51,42.42,42.45,71800.0,20.868,20.9123,20.868,20.8827,71800.0
2008-09-08 14:40:00,42.44,42.46,42.41,42.43,20200.0,20.8778,20.8877,20.8631,20.8729,20200.0
2008-09-08 14:45:00,42.43,42.43,42.24,42.24,63000.0,20.8729,20.8729,20.7794,20.7794,63000.0
2008-09-08 14:50:00,42.24,42.27,42.24,42.27,26200.0,20.7794,20.7942,20.7794,20.7942,26200.0
2008-09-08 14:55:00,42.27,42.27,42.14,42.23,43100.0,20.7942,20.7942,20.7302,20.7745,43100.0
2008-09-08 15:00:00,42.22,42.26,42.21,42.25,28100.0,20.7696,20.7893,20.7647,20.7844,28100.0
2008-09-08 15:05:00,42.25,42.25,42.1,42.1,61200.0,20.7844,20.7844,20.7106,20.7106,61200.0
2008-09-08 15:10:00,42.1,42.26,42.08,42.26,33100.0,20.7106,20.7893,20.7007,20.7893,33100.0
2008-09-08 15:15:00,42.26,42.31,42.23,42.27,30200.0,20.7893,20.8139,20.7745,20.7942,30200.0
2008-09-08 15:20:00,42.27,42.34,42.24,42.28,68200.0,20.7942,20.8286,20.7794,20.7991,68200.0
2008-09-08 15:25:00,42.28,42.33,42.25,42.32,38100.0,20.7991,20.8237,20.7844,20.8188,38100.0
2008-09-08 15:30:00,42.34,42.4,42.33,42.39,37600.0,20.8286,20.8581,20.8237,20.8532,37600.0
2008-09-08 15:35:00,42.39,42.47,42.36,42.45,59400.0,20.8532,20.8926,20.8385,20.8827,59400.0
2008-09-08 15:40:00,42.46,42.47,42.39,42.46,54900.0,20.8877,20.8926,20.8532,20.8877,54900.0
2008-09-08 15:45:00,42.46,42.5,42.42,42.5,60200.0,20.8877,20.9073,20.868,20.9073,60200.0
2008-09-08 15:50:00,42.49,42.5,42.47,42.48,61900.0,20.9024,20.9073,20.8926,20.8975,61900.0
2008-09-08 15:55:00,42.48,42.56,42.48,42.56,134900.0,20.8975,20.9369,20.8975,20.9369,134900.0
2008-09-09 09:30:00,42.56,43.04,42.56,42.91,71500.0,20.9369,21.173,20.9369,21.109,71500.0
2008-09-09 09:35:00,42.93,42.96,42.57,42.61,37400.0,21.1189,21.1336,20.9418,20.9614,37400.0
2008-09-09 09:40:00,42.57,42.63,42.33,42.4,65500.0,20.9418,20.9713,20.8237,20.8581,65500.0
2008-09-09 09:45:00,42.4,42.56,42.39,42.53,58500.0,20.8581,20.9369,20.8532,20.9221,58500.0
2008-09-09 09:50:00,42.54,42.55,42.42,42.42,45300.0,20.927,20.9319,20.868,20.868,45300.0
2008-09-09 09:55:00,42.42,42.43,42.15,42.23,75300.0,20.868,20.8729,20.7352,20.7745,75300.0
2008-09-09 10:00:00,42.22,42.35,42.14,42.32,60800.0,20.7696,20.8335,20.7302,20.8188,60800.0
2008-09-09 10:05:00,42.32,42.47,42.29,42.4,39100.0,20.8188,20.8926,20.804,20.8581,39100.0
2008-09-09 10:10:00,42.4,42.41,42.32,42.34,30500.0,20.8581,20.8631,20.8188,20.8286,30500.0
2008-09-09 10:15:00,42.35,42.37,42.26,42.34,28100.0,20.8335,20.8434,20.7893,20.8286,28100.0
2008-09-09 10:20:00,42.35,42.43,42.27,42.41,40200.0,20.8335,20.8729,20.7942,20.8631,40200.0
2008-09-09 10:25:00,42.42,42.45,42.22,42.3,49400.0,20.868,20.8827,20.7696,20.8089,49400.0
2008-09-09 10:30:00,42.3,42.35,42.27,42.35,39700.0,20.8089,20.8335,20.7942,20.8335,39700.0
2008-09-09 10:35:00,42.35,42.42,42.31,42.42,42600.0,20.8335,20.868,20.8139,20.868,42600.0
2008-09-09 10:40:00,42.44,42.51,42.39,42.4,70000.0,20.8778,20.9123,20.8532,20.8581,70000.0
2008-09-09 10:45:00,42.39,42.46,42.36,42.43,65000.0,20.8532,20.8877,20.8385,20.8729,65000.0
2008-09-09 10:50:00,42.44,42.51,42.44,42.5,61200.0,20.8778,20.9123,20.8778,20.9073,61200.0
2008-09-09 10:55:00,42.5,42.59,42.47,42.58,94900.0,20.9073,20.9516,20.8926,20.9467,94900.0
2008-09-09 11:00:00,42.58,42.62,42.53,42.57,53300.0,20.9467,20.9664,20.9221,20.9418,53300.0
2008-09-09 11:05:00,42.57,42.61,42.52,42.6,37000.0,20.9418,20.9614,20.9172,20.9565,37000.0
2008-09-09 11:10:00,42.61,42.63,42.5,42.54,38700.0,20.9614,20.9713,20.9073,20.927,38700.0
2008-09-09 11:15:00,42.53,42.67,42.5,42.66,38300.0,20.9221,20.991,20.9073,20.986,38300.0
2008-09-09 11:20:00,42.65,42.69,42.56,42.61,62700.0,20.9811,21.0008,20.9369,20.9614,62700.0
2008-09-09 11:25:00,42.61,42.62,42.55,42.61,68500.0,20.9614,20.9664,20.9319,20.9614,68500.0
2008-09-09 11:30:00,42.61,42.62,42.5,42.5,65200.0,20.9614,20.9664,20.9073,20.9073,65200.0
2008-09-09 11:35:00,42.5,42.54,42.49,42.51,45700.0,20.9073,20.927,20.9024,20.9123,45700.0
2008-09-09 11:40:00,42.5,42.52,42.48,42.5,24100.0,20.9073,20.9172,20.8975,20.9073,24100.0
2008-09-09 11:45:00,42.5,42.57,42.47,42.56,28900.0,20.9073,20.9418,20.8926,20.9369,28900.0
2008-09-09 11:50:00,42.56,42.61,42.5,42.53,56200.0,20.9369,20.9614,20.9073,20.9221,56200.0
2008-09-09 11:55:00,42.52,42.53,42.47,42.5,33000.0,20.9172,20.9221,20.8926,20.9073,33000.0
2008-09-09 12:00:00,42.5,42.54,42.46,42.53,28600.0,20.9073,20.927,20.8877,20.9221,28600.0
2008-09-09 12:05:00,42.53,42.53,42.45,42.45,23800.0,20.9221,20.9221,20.8827,20.8827,23800.0
2008-09-09 12:10:00,42.46,42.5,42.43,42.49,36200.0,20.8877,20.9073,20.8729,20.9024,36200.0
2008-09-09 12:15:00,42.49,42.57,42.49,42.52,40600.0,20.9024,20.9418,20.9024,20.9172,40600.0
2008-09-09 12:20:00,42.53,42.58,42.51,42.55,67900.0,20.9221,20.9467,20.9123,20.9319,67900.0
2008-09-09 12:25:00,42.57,42.58,42.53,42.55,46400.0,20.9418,20.9467,20.9221,20.9319,46400.0
2008-09-09 12:30:00,42.54,42.65,42.52,42.63,33600.0,20.927,20.9811,20.9172,20.9713,33600.0
2008-09-09 12:35:00,42.65,42.66,42.62,42.63,26700.0,20.9811,20.986,20.9664,20.9713,26700.0
2008-09-09 12:40:00,42.64,42.68,42.6,42.67,31900.0,20.9762,20.9959,20.9565,20.991,31900.0
2008-09-09 12:45:00,42.68,42.73,42.67,42.7,33800.0,20.9959,21.0205,20.991,21.0057,33800.0
2008-09-09 12:50:00,42.7,42.7,42.63,42.63,26700.0,21.0057,21.0057,20.9713,20.9713,26700.0
2008-09-09 12:55:00,42.64,42.67,42.57,42.6,30600.0,20.9762,20.991,20.9418,20.9565,30600.0
2008-09-09 13:00:00,42.6,42.64,42.57,42.64,32800.0,20.9565,20.9762,20.9418,20.9762,32800.0
2008-09-09 13:05:00,42.64,42.64,42.55,42.56,41600.0,20.9762,20.9762,20.9319,20.9369,41600.0
2008-09-09 13:10:00,42.56,42.56,42.46,42.5,38500.0,20.9369,20.9369,20.8877,20.9073,38500.0
2008-09-09 13:15:00,42.49,42.51,42.45,42.51,23700.0,20.9024,20.9123,20.8827,20.9123,23700.0
2008-09-09 13:20:00,42.51,42.53,42.44,42.45,48600.0,20.9123,20.9221,20.8778,20.8827,48600.0
2008-09-09 13:25:00,42.44,42.47,42.37,42.39,32100.0,20.8778,20.8926,20.8434,20.8532,32100.0
2008-09-09 13:30:00,42.4,42.41,42.34,42.39,39500.0,20.8581,20.8631,20.8286,20.8532,39500.0
2008-09-09 13:35:00,42.4,42.43,42.38,42.42,21400.0,20.8581,20.8729,20.8483,20.868,21400.0
2008-09-09 13:40:00,42.42,42.47,42.38,42.46,24500.0,20.868,20.8926,20.8483,20.8877,24500.0
2008-09-09 13:45:00,42.45,42.46,42.29,42.31,39100.0,20.8827,20.8877,20.804,20.8139,39100.0
2008-09-09 13:50:00,42.31,42.33,42.27,42.31,25000.0,20.8139,20.8237,20.7942,20.8139,25000.0
2008-09-09 13:55:00,42.3,42.33,42.26,42.27,33600.0,20.8089,20.8237,20.7893,20.7942,33600.0
2008-09-09 14:00:00,42.28,42.37,42.26,42.36,42500.0,20.7991,20.8434,20.7893,20.8385,42500.0
2008-09-09 14:05:00,42.35,42.35,42.26,42.3,44300.0,20.8335,20.8335,20.7893,20.8089,44300.0
2008-09-09 14:10:00,42.29,42.32,42.24,42.27,45700.0,20.804,20.8188,20.7794,20.7942,45700.0
2008-09-09 14:15:00,42.28,42.31,42.19,42.23,47300.0,20.7991,20.8139,20.7548,20.7745,47300.0
2008-09-09 14:20:00,42.22,42.24,42.18,42.21,41300.0,20.7696,20.7794,20.7499,20.7647,41300.0
2008-09-09 14:25:00,42.2,42.2,42.13,42.13,62700.0,20.7598,20.7598,20.7253,20.7253,62700.0
2008-09-09 14:30:00,42.14,42.14,42.04,42.04,45400.0,20.7302,20.7302,20.681,20.681,45400.0
2008-09-09 14:35:00,42.04,42.08,42.0,42.0,75500.0,20.681,20.7007,20.6614,20.6614,75500.0
2008-09-09 14:40:00,42.01,42.04,41.97,42.02,70400.0,20.6663,20.681,20.6466,20.6712,70400.0
2008-09-09 14:45:00,42.01,42.17,41.96,42.16,76600.0,20.6663,20.745,20.6417,20.7401,76600.0
2008-09-09 14:50:00,42.16,42.19,42.07,42.07,66000.0,20.7401,20.7548,20.6958,20.6958,66000.0
2008-09-09 14:55:00,42.07,42.09,41.94,41.95,55600.0,20.6958,20.7056,20.6319,20.6368,55600.0
2008-09-09 15:00:00,41.95,41.96,41.87,41.87,78300.0,20.6368,20.6417,20.5974,20.5974,78300.0
2008-09-09 15:05:00,41.86,41.88,41.83,41.86,100100.0,20.5925,20.6023,20.5777,20.5925,100100.0
2008-09-09 15:10:00,41.87,41.87,41.78,41.82,106700.0,20.5974,20.5974,20.5531,20.5728,106700.0
2008-09-09 15:15:00,41.82,41.82,41.73,41.78,68400.0,20.5728,20.5728,20.5285,20.5531,68400.0
2008-09-09 15:20:00,41.77,41.9,41.74,41.84,57000.0,20.5482,20.6122,20.5335,20.5827,57000.0
2008-09-09 15:25:00,41.84,41.9,41.73,41.74,63000.0,20.5827,20.6122,20.5285,20.5335,63000.0
2008-09-09 15:30:00,41.75,41.79,41.7,41.7,76900.0,20.5384,20.5581,20.5138,20.5138,76900.0
2008-09-09 15:35:00,41.69,41.7,41.65,41.69,65200.0,20.5089,20.5138,20.4892,20.5089,65200.0
2008-09-09 15:40:00,41.67,41.68,41.45,41.52,115000.0,20.499,20.5039,20.3908,20.4252,115000.0
2008-09-09 15:45:00,41.52,41.53,41.38,41.4,78000.0,20.4252,20.4302,20.3564,20.3662,78000.0
2008-09-09 15:50:00,41.39,41.47,41.36,41.39,151400.0,20.3613,20.4006,20.3465,20.3613,151400.0
2008-09-09 15:55:00,41.39,41.5,41.38,41.4,222600.0,20.3613,20.4154,20.3564,20.3662,222600.0
2008-09-10 09:30:00,41.45,41.74,41.45,41.63,34700.0,20.3908,20.5335,20.3908,20.4794,34700.0
2008-09-10 09:35:00,41.63,41.72,41.47,41.5,44600.0,20.4794,20.5236,20.4006,20.4154,44600.0
2008-09-10 09:40:00,41.48,41.7,41.47,41.55,21900.0,20.4056,20.5138,20.4006,20.44,21900.0
2008-09-10 09:45:00,41.56,41.9,41.49,41.84,23400.0,20.4449,20.6122,20.4105,20.5827,23400.0
2008-09-10 09:50:00,41.87,42.04,41.87,42.01,21800.0,20.5974,20.681,20.5974,20.6663,21800.0
2008-09-10 09:55:00,42.01,42.09,41.97,42.03,21400.0,20.6663,20.7056,20.6466,20.6761,21400.0
2008-09-10 10:00:00,42.04,42.05,41.89,41.93,18100.0,20.681,20.686,20.6073,20.6269,18100.0
2008-09-10 10:05:00,41.95,41.96,41.86,41.9,26900.0,20.6368,20.6417,20.5925,20.6122,26900.0
2008-09-10 10:10:00,41.9,41.9,41.82,41.86,22800.0,20.6122,20.6122,20.5728,20.5925,22800.0
2008-09-10 10:15:00,41.86,41.87,41.79,41.79,22200.0,20.5925,20.5974,20.5581,20.5581,22200.0
2008-09-10 10:20:00,41.79,41.8,41.69,41.7,17600.0,20.5581,20.563,20.5089,20.5138,17600.0
2008-09-10 10:25:00,41.71,41.81,41.68,41.81,16800.0,20.5187,20.5679,20.5039,20.5679,16800.0
2008-09-10 10:30:00,41.81,41.9,41.78,41.82,24800.0,20.5679,20.6122,20.5531,20.5728,24800.0
2008-09-10 10:35:00,41.82,41.98,41.81,41.85,68300.0,20.5728,20.6515,20.5679,20.5876,68300.0
2008-09-10 10:40:00,41.84,41.96,41.83,41.95,37200.0,20.5827,20.6417,20.5777,20.6368,37200.0
2008-09-10 10:45:00,41.93,41.98,41.89,41.93,35700.0,20.6269,20.6515,20.6073,20.6269,35700.0
2008-09-10 10:50:00,41.92,41.97,41.88,41.94,31300.0,20.622,20.6466,20.6023,20.6319,31300.0
2008-09-10 10:55:00,41.94,42.07,41.91,42.04,51800.0,20.6319,20.6958,20.6171,20.681,51800.0
2008-09-10 11:00:00,42.04,42.17,42.03,42.14,59800.0,20.681,20.745,20.6761,20.7302,59800.0
2008-09-10 11:05:00,42.14,42.24,42.11,42.23,50400.0,20.7302,20.7794,20.7155,20.7745,50400.0
2008-09-10 11:10:00,42.23,42.25,42.18,42.19,29200.0,20.7745,20.7844,20.7499,20.7548,29200.0
2008-09-10 11:15:00,42.19,42.22,42.13,42.15,40500.0,20.7548,20.7696,20.7253,20.7352,40500.0
2008-09-10 11:20:00,42.16,42.17,42.04,42.04,49500.0,20.7401,20.745,20.681,20.681,49500.0
2008-09-10 11:25:00,42.03,42.15,42.0,42.12,25500.0,20.6761,20.7352,20.6614,20.7204,25500.0
2008-09-10 11:30:00,42.11,42.29,42.11,42.27,48300.0,20.7155,20.804,20.7155,20.7942,48300.0
2008-09-10 11:35:00,42.26,42.29,42.23,42.26,32500.0,20.7893,20.804,20.7745,20.7893,32500.0
2008-09-10 11:40:00,42.26,42.41,42.25,42.4,54700.0,20.7893,20.8631,20.7844,20.8581,54700.0
2008-09-10 11:45:00,42.41,42.48,42.36,42.4,55800.0,20.8631,20.8975,20.8385,20.8581,55800.0
2008-09-10 11:50:00,42.4,42.44,42.33,42.38,48600.0,20.8581,20.8778,20.8237,20.8483,48600.0
2008-09-10 11:55:00,42.39,42.43,42.33,42.35,24500.0,20.8532,20.8729,20.8237,20.8335,24500.0
2008-09-10 12:00:00,42.36,42.44,42.34,42.39,30500.0,20.8385,20.8778,20.8286,20.8532,30500.0
2008-09-10 12:05:00,42.4,42.45,42.38,42.41,40400.0,20.8581,20.8827,20.8483,20.8631,40400.0
2008-09-10 12:10:00,42.41,42.41,42.32,42.39,34200.0,20.8631,20.8631,20.8188,20.8532,34200.0
2008-09-10 12:15:00,42.38,42.42,42.38,42.4,33700.0,20.8483,20.868,20.8483,20.8581,33700.0
2008-09-10 12:20:00,42.39,42.41,42.37,42.38,22600.0,20.8532,20.8631,20.8434,20.8483,22600.0
2008-09-10 12:25:00,42.36,42.39,42.36,42.37,21700.0,20.8385,20.8532,20.8385,20.8434,21700.0
2008-09-10 12:30:00,42.36,42.39,42.35,42.36,20300.0,20.8385,20.8532,20.8335,20.8385,20300.0
2008-09-10 12:35:00,42.36,42.46,42.35,42.43,28400.0,20.8385,20.8877,20.8335,20.8729,28400.0
2008-09-10 12:40:00,42.43,42.46,42.38,42.38,20900.0,20.8729,20.8877,20.8483,20.8483,20900.0
2008-09-10 12:45:00,42.38,42.4,42.33,42.36,19700.0,20.8483,20.8581,20.8237,20.8385,19700.0
2008-09-10 12:50:00,42.37,42.4,42.36,42.37,27800.0,20.8434,20.8581,20.8385,20.8434,27800.0
2008-09-10 12:55:00,42.37,42.37,42.36,42.36,14600.0,20.8434,20.8434,20.8385,20.8385,14600.0
2008-09-10 13:00:00,42.36,42.37,42.31,42.31,19200.0,20.8385,20.8434,20.8139,20.8139,19200.0
2008-09-10 13:05:00,42.31,42.35,42.29,42.33,30900.0,20.8139,20.8335,20.804,20.8237,30900.0
2008-09-10 13:10:00,42.33,42.38,42.32,42.33,35000.0,20.8237,20.8483,20.8188,20.8237,35000.0
2008-09-10 13:15:00,42.33,42.39,42.33,42.35,22900.0,20.8237,20.8532,20.8237,20.8335,22900.0
2008-09-10 13:20:00,42.36,42.41,42.35,42.4,18200.0,20.8385,20.8631,20.8335,20.8581,18200.0
2008-09-10 13:25:00,42.41,42.43,42.37,42.4,27900.0,20.8631,20.8729,20.8434,20.8581,27900.0
2008-09-10 13:30:00,42.4,42.43,42.39,42.42,19800.0,20.8581,20.8729,20.8532,20.868,19800.0
2008-09-10 13:35:00,42.42,42.46,42.42,42.46,38100.0,20.868,20.8877,20.868,20.8877,38100.0
2008-09-10 13:40:00,42.46,42.5,42.45,42.49,45200.0,20.8877,20.9073,20.8827,20.9024,45200.0
2008-09-10 13:45:00,42.5,42.52,42.48,42.48,41300.0,20.9073,20.9172,20.8975,20.8975,41300.0
2008-09-10 13:50:00,42.49,42.5,42.48,42.5,20300.0,20.9024,20.9073,20.8975,20.9073,20300.0
2008-09-10 13:55:00,42.5,42.52,42.43,42.44,73300.0,20.9073,20.9172,20.8729,20.8778,73300.0
2008-09-10 14:00:00,42.45,42.46,42.38,42.39,29900.0,20.8827,20.8877,20.8483,20.8532,29900.0
2008-09-10 14:05:00,42.37,42.42,42.36,42.42,32800.0,20.8434,20.868,20.8385,20.868,32800.0
2008-09-10 14:10:00,42.41,42.52,42.4,42.5,39700.0,20.8631,20.9172,20.8581,20.9073,39700.0
2008-09-10 14:15:00,42.51,42.52,42.48,42.49,70100.0,20.9123,20.9172,20.8975,20.9024,70100.0
2008-09-10 14:20:00,42.5,42.55,42.49,42.53,79100.0,20.9073,20.9319,20.9024,20.9221,79100.0
2008-09-10 14:25:00,42.53,42.55,42.48,42.48,46100.0,20.9221,20.9319,20.8975,20.8975,46100.0
2008-09-10 14:30:00,42.49,42.51,42.49,42.5,41000.0,20.9024,20.9123,20.9024,20.9073,41000.0
2008-09-10 14:35:00,42.5,42.53,42.49,42.53,66700.0,20.9073,20.9221,20.9024,20.9221,66700.0
2008-09-10 14:40:00,42.53,42.54,42.51,42.52,30400.0,20.9221,20.927,20.9123,20.9172,30400.0
2008-09-10 14:45:00,42.52,42.53,42.51,42.52,45100.0,20.9172,20.9221,20.9123,20.9172,45100.0
2008-09-10 14:50:00,42.52,42.52,42.47,42.49,40100.0,20.9172,20.9172,20.8926,20.9024,40100.0
2008-09-10 14:55:00,42.5,42.5,42.41,42.44,42000.0,20.9073,20.9073,20.8631,20.8778,42000.0
2008-09-10 15:00:00,42.45,42.45,42.33,42.34,65300.0,20.8827,20.8827,20.8237,20.8286,65300.0
2008-09-10 15:05:00,42.34,42.43,42.33,42.38,62300.0,20.8286,20.8729,20.8237,20.8483,62300.0
2008-09-10 15:10:00,42.37,42.41,42.36,42.41,38100.0,20.8434,20.8631,20.8385,20.8631,38100.0
2008-09-10 15:15:00,42.41,42.54,42.41,42.47,44100.0,20.8631,20.927,20.8631,20.8926,44100.0
2008-09-10 15:20:00,42.47,42.49,42.43,42.45,41200.0,20.8926,20.9024,20.8729,20.8827,41200.0
2008-09-10 15:25:00,42.45,42.46,42.41,42.44,36300.0,20.8827,20.8877,20.8631,20.8778,36300.0
2008-09-10 15:30:00,42.45,42.48,42.42,42.44,45000.0,20.8827,20.8975,20.868,20.8778,45000.0
2008-09-10 15:35:00,42.43,42.44,42.35,42.35,49500.0,20.8729,20.8778,20.8335,20.8335,49500.0
2008-09-10 15:40:00,42.34,42.35,42.3,42.34,44800.0,20.8286,20.8335,20.8089,20.8286,44800.0
2008-09-10 15:45:00,42.34,42.38,42.32,42.35,79700.0,20.8286,20.8483,20.8188,20.8335,79700.0
2008-09-10 15:50:00,42.36,42.39,42.33,42.33,71800.0,20.8385,20.8532,20.8237,20.8237,71800.0
2008-09-10 15:55:00,42.33,42.33,42.23,42.26,107000.0,20.8237,20.8237,20.7745,20.7893,107000.0
2008-09-11 09:30:00,42.16,42.16,41.72,41.76,38600.0,20.7401,20.7401,20.5236,20.5433,38600.0
2008-09-11 09:35:00,41.76,41.79,41.68,41.78,35000.0,20.5433,20.5581,20.5039,20.5531,35000.0
2008-09-11 09:40:00,41.79,41.79,41.65,41.68,22100.0,20.5581,20.5581,20.4892,20.5039,22100.0
2008-09-11 09:45:00,41.68,41.84,41.67,41.73,38100.0,20.5039,20.5827,20.499,20.5285,38100.0
2008-09-11 09:50:00,41.7,41.91,41.59,41.79,32800.0,20.5138,20.6171,20.4597,20.5581,32800.0
2008-09-11 09:55:00,41.8,41.8,41.66,41.69,34000.0,20.563,20.563,20.4941,20.5089,34000.0
2008-09-11 10:00:00,41.71,41.86,41.69,41.72,42800.0,20.5187,20.5925,20.5089,20.5236,42800.0
2008-09-11 10:05:00,41.76,41.81,41.7,41.79,25400.0,20.5433,20.5679,20.5138,20.5581,25400.0
2008-09-11 10:10:00,41.81,41.9,41.71,41.74,41400.0,20.5679,20.6122,20.5187,20.5335,41400.0
2008-09-11 10:15:00,41.73,41.74,41.61,41.62,34500.0,20.5285,20.5335,20.4695,20.4744,34500.0
2008-09-11 10:20:00,41.62,41.62,41.57,41.61,24900.0,20.4744,20.4744,20.4498,20.4695,24900.0
2008-09-11 10:25:00,41.6,41.63,41.56,41.63,25800.0,20.4646,20.4794,20.4449,20.4794,25800.0
2008-09-11 10:30:00,41.61,41.64,41.56,41.56,37800.0,20.4695,20.4843,20.4449,20.4449,37800.0
2008-09-11 10:35:00,41.57,41.63,41.51,41.57,51500.0,20.4498,20.4794,20.4203,20.4498,51500.0
2008-09-11 10:40:00,41.58,41.69,41.58,41.66,29600.0,20.4548,20.5089,20.4548,20.4941,29600.0
2008-09-11 10:45:00,41.66,41.75,41.66,41.75,28600.0,20.4941,20.5384,20.4941,20.5384,28600.0
2008-09-11 10:50:00,41.74,41.86,41.74,41.76,47200.0,20.5335,20.5925,20.5335,20.5433,47200.0
2008-09-11 10:55:00,41.76,41.76,41.57,41.69,45700.0,20.5433,20.5433,20.4498,20.5089,45700.0
2008-09-11 11:00:00,41.69,41.77,41.67,41.69,32300.0,20.5089,20.5482,20.499,20.5089,32300.0
2008-09-11 11:05:00,41.69,41.84,41.63,41.68,43400.0,20.5089,20.5827,20.4794,20.5039,43400.0
2008-09-11 11:10:00,41.68,41.75,41.66,41.75,23100.0,20.5039,20.5384,20.4941,20.5384,23100.0
2008-09-11 11:15:00,41.75,41.76,41.67,41.7,33100.0,20.5384,20.5433,20.499,20.5138,33100.0
2008-09-11 11:20:00,41.7,41.72,41.65,41.72,35100.0,20.5138,20.5236,20.4892,20.5236,35100.0
2008-09-11 11:25:00,41.7,41.73,41.67,41.67,19000.0,20.5138,20.5285,20.499,20.499,19000.0
2008-09-11 11:30:00,41.67,41.75,41.66,41.72,33000.0,20.499,20.5384,20.4941,20.5236,33000.0
2008-09-11 11:35:00,41.75,41.83,41.7,41.75,45700.0,20.5384,20.5777,20.5138,20.5384,45700.0
2008-09-11 11:40:00,41.75,41.79,41.69,41.75,34400.0,20.5384,20.5581,20.5089,20.5384,34400.0
2008-09-11 11:45:00,41.74,41.74,41.64,41.67,21900.0,20.5335,20.5335,20.4843,20.499,21900.0
2008-09-11 11:50:00,41.67,41.75,41.65,41.69,27600.0,20.499,20.5384,20.4892,20.5089,27600.0
2008-09-11 11:55:00,41.69,41.85,41.69,41.84,56800.0,20.5089,20.5876,20.5089,20.5827,56800.0
2008-09-11 12:00:00,41.83,41.93,41.81,41.91,102600.0,20.5777,20.6269,20.5679,20.6171,102600.0
2008-09-11 12:05:00,41.9,41.91,41.7,41.72,75300.0,20.6122,20.6171,20.5138,20.5236,75300.0
2008-09-11 12:10:00,41.71,41.81,41.7,41.8,67400.0,20.5187,20.5679,20.5138,20.563,67400.0
2008-09-11 12:15:00,41.8,41.81,41.78,41.78,19900.0,20.563,20.5679,20.5531,20.5531,19900.0
2008-09-11 12:20:00,41.78,41.82,41.78,41.79,28200.0,20.5531,20.5728,20.5531,20.5581,28200.0
2008-09-11 12:25:00,41.79,41.83,41.74,41.78,25600.0,20.5581,20.5777,20.5335,20.5531,25600.0
2008-09-11 12:30:00,41.78,41.81,41.65,41.8,40100.0,20.5531,20.5679,20.4892,20.563,40100.0
2008-09-11 12:35:00,41.81,41.85,41.8,41.8,124100.0,20.5679,20.5876,20.563,20.563,124100.0
2008-09-11 12:40:00,41.8,41.82,41.75,41.79,43600.0,20.563,20.5728,20.5384,20.5581,43600.0
2008-09-11 12:45:00,41.78,41.88,41.78,41.85,20700.0,20.5531,20.6023,20.5531,20.5876,20700.0
2008-09-11 12:50:00,41.86,41.88,41.81,41.84,57200.0,20.5925,20.6023,20.5679,20.5827,57200.0
2008-09-11 12:55:00,41.83,41.9,41.83,41.84,30300.0,20.5777,20.6122,20.5777,20.5827,30300.0
2008-09-11 13:00:00,41.83,41.84,41.74,41.78,22100.0,20.5777,20.5827,20.5335,20.5531,22100.0
2008-09-11 13:05:00,41.8,41.8,41.73,41.78,16200.0,20.563,20.563,20.5285,20.5531,16200.0
2008-09-11 13:10:00,41.78,41.79,41.73,41.77,14400.0,20.5531,20.5581,20.5285,20.5482,14400.0
2008-09-11 13:15:00,41.77,41.84,41.74,41.8,21500.0,20.5482,20.5827,20.5335,20.563,21500.0
2008-09-11 13:20:00,41.81,41.84,41.77,41.78,15700.0,20.5679,20.5827,20.5482,20.5531,15700.0
2008-09-11 13:25:00,41.78,41.87,41.77,41.87,20100.0,20.5531,20.5974,20.5482,20.5974,20100.0
2008-09-11 13:30:00,41.87,41.87,41.81,41.82,39100.0,20.5974,20.5974,20.5679,20.5728,39100.0
2008-09-11 13:35:00,41.82,41.89,41.81,41.84,22300.0,20.5728,20.6073,20.5679,20.5827,22300.0
2008-09-11 13:40:00,41.85,41.85,41.77,41.8,27600.0,20.5876,20.5876,20.5482,20.563,27600.0
2008-09-11 13:45:00,41.79,41.82,41.73,41.82,22900.0,20.5581,20.5728,20.5285,20.5728,22900.0
2008-09-11 13:50:00,41.82,41.88,41.79,41.86,38100.0,20.5728,20.6023,20.5581,20.5925,38100.0
2008-09-11 13:55:00,41.88,41.9,41.83,41.85,19700.0,20.6023,20.6122,20.5777,20.5876,19700.0
2008-09-11 14:00:00,41.86,41.93,41.83,41.92,32000.0,20.5925,20.6269,20.5777,20.622,32000.0
2008-09-11 14:05:00,41.92,42.0,41.92,41.97,44000.0,20.622,20.6614,20.622,20.6466,44000.0
2008-09-11 14:10:00,41.96,41.99,41.92,41.93,27300.0,20.6417,20.6564,20.622,20.6269,27300.0
2008-09-11 14:15:00,41.93,42.0,41.89,41.98,45700.0,20.6269,20.6614,20.6073,20.6515,45700.0
2008-09-11 14:20:00,41.98,42.06,41.98,42.02,66900.0,20.6515,20.6909,20.6515,20.6712,66900.0
2008-09-11 14:25:00,42.0,42.09,41.99,42.07,33100.0,20.6614,20.7056,20.6564,20.6958,33100.0
2008-09-11 14:30:00,42.07,42.08,41.98,41.98,62100.0,20.6958,20.7007,20.6515,20.6515,62100.0
2008-09-11 14:35:00,41.98,41.98,41.93,41.93,29000.0,20.6515,20.6515,20.6269,20.6269,29000.0
2008-09-11 14:40:00,41.94,41.98,41.89,41.94,25200.0,20.6319,20.6515,20.6073,20.6319,25200.0
2008-09-11 14:45:00,41.94,42.03,41.94,42.01,43400.0,20.6319,20.6761,20.6319,20.6663,43400.0
2008-09-11 14:50:00,42.01,42.03,41.91,41.96,54900.0,20.6663,20.6761,20.6171,20.6417,54900.0
2008-09-11 14:55:00,41.96,41.96,41.83,41.85,29300.0,20.6417,20.6417,20.5777,20.5876,29300.0
2008-09-11 15:00:00,41.85,41.93,41.85,41.89,30500.0,20.5876,20.6269,20.5876,20.6073,30500.0
2008-09-11 15:05:00,41.9,42.04,41.9,42.02,79200.0,20.6122,20.681,20.6122,20.6712,79200.0
2008-09-11 15:10:00,42.01,42.02,41.94,41.95,30100.0,20.6663,20.6712,20.6319,20.6368,30100.0
2008-09-11 15:15:00,41.95,41.97,41.88,41.89,58400.0,20.6368,20.6466,20.6023,20.6073,58400.0
2008-09-11 15:20:00,41.88,42.01,41.87,41.93,83800.0,20.6023,20.6663,20.5974,20.6269,83800.0
2008-09-11 15:25:00,41.94,41.97,41.79,41.81,83600.0,20.6319,20.6466,20.5581,20.5679,83600.0
2008-09-11 15:30:00,41.82,41.95,41.77,41.9,50000.0,20.5728,20.6368,20.5482,20.6122,50000.0
2008-09-11 15:35:00,41.91,41.97,41.83,41.86,62400.0,20.6171,20.6466,20.5777,20.5925,62400.0
2008-09-11 15:40:00,41.85,42.02,41.8,41.93,59400.0,20.5876,20.6712,20.563,20.6269,59400.0
2008-09-11 15:45:00,41.92,42.03,41.9,41.96,119100.0,20.622,20.6761,20.6122,20.6417,119100.0
2008-09-11 15:50:00,41.97,42.08,41.94,42.02,99800.0,20.6466,20.7007,20.6319,20.6712,99800.0
2008-09-11 15:55:00,42.02,42.22,41.95,42.18,196900.0,20.6712,20.7696,20.6368,20.7499,196900.0
2008-09-12 09:30:00,42.06,42.57,42.01,42.4,51900.0,20.6909,20.9418,20.6663,20.8581,51900.0
2008-09-12 09:35:00,42.41,42.41,42.28,42.32,32600.0,20.8631,20.8631,20.7991,20.8188,32600.0
2008-09-12 09:40:00,42.28,42.7,42.28,42.45,57200.0,20.7991,21.0057,20.7991,20.8827,57200.0
2008-09-12 09:45:00,42.46,42.47,42.32,42.37,41600.0,20.8877,20.8926,20.8188,20.8434,41600.0
2008-09-12 09:50:00,42.38,42.56,42.32,42.54,38600.0,20.8483,20.9369,20.8188,20.927,38600.0
2008-09-12 09:55:00,42.53,42.64,42.38,42.49,79300.0,20.9221,20.9762,20.8483,20.9024,79300.0
2008-09-12 10:00:00,42.48,42.68,42.44,42.68,60900.0,20.8975,20.9959,20.8778,20.9959,60900.0
2008-09-12 10:05:00,42.67,42.74,42.59,42.59,64800.0,20.991,21.0254,20.9516,20.9516,64800.0
2008-09-12 10:10:00,42.57,42.61,42.54,42.56,28200.0,20.9418,20.9614,20.927,20.9369,28200.0
2008-09-12 10:15:00,42.55,42.63,42.5,42.63,31900.0,20.9319,20.9713,20.9073,20.9713,31900.0
2008-09-12 10:20:00,42.62,42.73,42.56,42.69,39800.0,20.9664,21.0205,20.9369,21.0008,39800.0
2008-09-12 10:25:00,42.7,42.83,42.7,42.8,50700.0,21.0057,21.0697,21.0057,21.0549,50700.0
2008-09-12 10:30:00,42.82,42.94,42.82,42.94,82000.0,21.0648,21.1238,21.0648,21.1238,82000.0
2008-09-12 10:35:00,42.95,42.95,42.82,42.85,40900.0,21.1287,21.1287,21.0648,21.0795,40900.0
2008-09-12 10:40:00,42.86,42.97,42.84,42.89,39800.0,21.0844,21.1385,21.0746,21.0992,39800.0
2008-09-12 10:45:00,42.9,43.0,42.88,42.95,32900.0,21.1041,21.1533,21.0943,21.1287,32900.0
2008-09-12 10:50:00,42.95,42.98,42.85,42.89,28200.0,21.1287,21.1435,21.0795,21.0992,28200.0
2008-09-12 10:55:00,42.87,42.94,42.84,42.94,21900.0,21.0894,21.1238,21.0746,21.1238,21900.0
2008-09-12 11:00:00,42.92,43.02,42.89,42.94,30700.0,21.1139,21.1631,21.0992,21.1238,30700.0
2008-09-12 11:05:00,42.95,42.98,42.88,42.92,24100.0,21.1287,21.1435,21.0943,21.1139,24100.0
2008-09-12 11:10:00,42.92,42.93,42.84,42.88,13000.0,21.1139,21.1189,21.0746,21.0943,13000.0
2008-09-12 11:15:00,42.9,42.97,42.87,42.87,22200.0,21.1041,21.1385,21.0894,21.0894,22200.0
2008-09-12 11:20:00,42.87,42.96,42.8,42.95,28200.0,21.0894,21.1336,21.0549,21.1287,28200.0
2008-09-12 11:25:00,42.95,43.03,42.95,43.01,20500.0,21.1287,21.1681,21.1287,21.1582,20500.0
2008-09-12 11:30:00,43.01,43.01,42.83,42.84,18300.0,21.1582,21.1582,21.0697,21.0746,18300.0
2008-09-12 11:35:00,42.85,42.88,42.82,42.87,17000.0,21.0795,21.0943,21.0648,21.0894,17000.0
2008-09-12 11:40:00,42.85,42.85,42.79,42.83,13700.0,21.0795,21.0795,21.05,21.0697,13700.0
2008-09-12 11:45:00,42.83,42.94,42.8,42.87,16700.0,21.0697,21.1238,21.0549,21.0894,16700.0
2008-09-12 11:50:00,42.87,43.0,42.86,42.97,38300.0,21.0894,21.1533,21.0844,21.1385,38300.0
2008-09-12 11:55:00,42.98,42.99,42.91,42.94,8500.0,21.1435,21.1484,21.109,21.1238,8500.0
2008-09-12 12:00:00,42.96,42.98,42.94,42.96,12100.0,21.1336,21.1435,21.1238,21.1336,12100.0
2008-09-12 12:05:00,42.96,42.99,42.87,42.88,12400.0,21.1336,21.1484,21.0894,21.0943,12400.0
2008-09-12 12:10:00,42.86,42.89,42.79,42.79,12900.0,21.0844,21.0992,21.05,21.05,12900.0
2008-09-12 12:15:00,42.79,42.97,42.79,42.97,25600.0,21.05,21.1385,21.05,21.1385,25600.0
2008-09-12 12:20:00,42.99,43.03,42.97,43.01,11900.0,21.1484,21.1681,21.1385,21.1582,11900.0
2008-09-12 12:25:00,43.0,43.05,42.95,43.0,23300.0,21.1533,21.1779,21.1287,21.1533,23300.0
2008-09-12 12:30:00,43.0,43.04,42.99,43.02,9100.0,21.1533,21.173,21.1484,21.1631,9100.0
2008-09-12 12:35:00,43.03,43.04,43.0,43.03,13600.0,21.1681,21.173,21.1533,21.1681,13600.0
2008-09-12 12:40:00,43.04,43.1,43.04,43.07,13900.0,21.173,21.2025,21.173,21.1877,13900.0
2008-09-12 12:45:00,43.07,43.07,42.91,42.95,23700.0,21.1877,21.1877,21.109,21.1287,23700.0
2008-09-12 12:50:00,42.94,42.98,42.91,42.96,20000.0,21.1238,21.1435,21.109,21.1336,20000.0
2008-09-12 12:55:00,42.96,43.02,42.96,43.0,17900.0,21.1336,21.1631,21.1336,21.1533,17900.0
2008-09-12 13:00:00,43.0,43.05,42.99,43.02,28600.0,21.1533,21.1779,21.1484,21.1631,28600.0
2008-09-12 13:05:00,43.01,43.06,43.01,43.05,10800.0,21.1582,21.1828,21.1582,21.1779,10800.0
2008-09-12 13:10:00,43.06,43.09,43.02,43.07,18000.0,21.1828,21.1976,21.1631,21.1877,18000.0
2008-09-12 13:15:00,43.07,43.2,43.07,43.16,23700.0,21.1877,21.2517,21.1877,21.232,23700.0
2008-09-12 13:20:00,43.17,43.21,43.14,43.19,15000.0,21.2369,21.2566,21.2222,21.2468,15000.0
2008-09-12 13:25:00,43.19,43.23,43.16,43.22,24100.0,21.2468,21.2665,21.232,21.2615,24100.0
2008-09-12 13:30:00,43.21,43.25,43.21,43.24,29200.0,21.2566,21.2763,21.2566,21.2714,29200.0
2008-09-12 13:35:00,43.24,43.27,43.2,43.22,22300.0,21.2714,21.2861,21.2517,21.2615,22300.0
2008-09-12 13:40:00,43.21,43.24,43.15,43.2,29300.0,21.2566,21.2714,21.2271,21.2517,29300.0
2008-09-12 13:45:00,43.21,43.23,43.09,43.15,36700.0,21.2566,21.2665,21.1976,21.2271,36700.0
2008-09-12 13:50:00,43.13,43.18,43.1,43.16,24200.0,21.2173,21.2419,21.2025,21.232,24200.0
2008-09-12 13:55:00,43.17,43.24,43.16,43.24,18100.0,21.2369,21.2714,21.232,21.2714,18100.0
2008-09-12 14:00:00,43.22,43.23,43.13,43.18,27200.0,21.2615,21.2665,21.2173,21.2419,27200.0
2008-09-12 14:05:00,43.18,43.23,43.13,43.13,16600.0,21.2419,21.2665,21.2173,21.2173,16600.0
2008-09-12 14:10:00,43.14,43.16,43.12,43.12,12300.0,21.2222,21.232,21.2123,21.2123,12300.0
2008-09-12 14:15:00,43.12,43.16,43.05,43.09,25400.0,21.2123,21.232,21.1779,21.1976,25400.0
2008-09-12 14:20:00,43.08,43.13,43.03,43.06,49500.0,21.1927,21.2173,21.1681,21.1828,49500.0
2008-09-12 14:25:00,43.07,43.08,42.98,43.01,19600.0,21.1877,21.1927,21.1435,21.1582,19600.0
2008-09-12 14:30:00,43.0,43.03,42.97,43.0,14100.0,21.1533,21.1681,21.1385,21.1533,14100.0
2008-09-12 14:35:00,42.99,43.12,42.99,43.12,19600.0,21.1484,21.2123,21.1484,21.2123,19600.0
2008-09-12 14:40:00,43.11,43.22,43.1,43.21,22200.0,21.2074,21.2615,21.2025,21.2566,22200.0
2008-09-12 14:45:00,43.22,43.27,43.2,43.2,23400.0,21.2615,21.2861,21.2517,21.2517,23400.0
2008-09-12 14:50:00,43.2,43.23,43.17,43.23,21700.0,21.2517,21.2665,21.2369,21.2665,21700.0
2008-09-12 14:55:00,43.23,43.32,43.23,43.31,41400.0,21.2665,21.3107,21.2665,21.3058,41400.0
2008-09-12 15:00:00,43.3,43.3,43.19,43.19,28600.0,21.3009,21.3009,21.2468,21.2468,28600.0
2008-09-12 15:05:00,43.2,43.23,43.15,43.17,30000.0,21.2517,21.2665,21.2271,21.2369,30000.0
2008-09-12 15:10:00,43.18,43.24,43.16,43.24,42800.0,21.2419,21.2714,21.232,21.2714,42800.0
2008-09-12 15:15:00,43.23,43.33,43.11,43.12,63400.0,21.2665,21.3156,21.2074,21.2123,63400.0
2008-09-12 15:20:00,43.12,43.15,42.89,42.93,112100.0,21.2123,21.2271,21.0992,21.1189,112100.0
2008-09-12 15:25:00,42.93,43.04,42.92,43.04,30700.0,21.1189,21.173,21.1139,21.173,30700.0
2008-09-12 15:30:00,43.02,43.07,43.0,43.03,33100.0,21.1631,21.1877,21.1533,21.1681,33100.0
2008-09-12 15:35:00,43.04,43.04,42.95,43.01,45800.0,21.173,21.173,21.1287,21.1582,45800.0
2008-09-12 15:40:00,43.01,43.09,43.0,43.05,40900.0,21.1582,21.1976,21.1533,21.1779,40900.0
2008-09-12 15:45:00,43.05,43.21,43.03,43.04,46700.0,21.1779,21.2566,21.1681,21.173,46700.0
2008-09-12 15:50:00,43.04,43.06,42.97,43.0,95500.0,21.173,21.1828,21.1385,21.1533,95500.0
2008-09-12 15:55:00,43.01,43.11,43.0,43.11,89700.0,21.1582,21.2074,21.1533,21.2074,89700.0
2008-09-15 09:30:00,42.29,42.29,42.29,42.29,100.0,20.804,20.804,20.804,20.804,100.0
2008-09-15 09:35:00,42.55,42.55,42.02,42.1,21600.0,20.9319,20.9319,20.6712,20.7106,21600.0
2008-09-15 09:40:00,42.06,42.1,41.33,41.51,82200.0,20.6909,20.7106,20.3318,20.4203,82200.0
2008-09-15 09:45:00,41.5,41.84,41.4,41.68,70300.0,20.4154,20.5827,20.3662,20.5039,70300.0
2008-09-15 09:50:00,41.7,41.92,41.68,41.86,45300.0,20.5138,20.622,20.5039,20.5925,45300.0
2008-09-15 09:55:00,41.85,41.88,41.66,41.79,42800.0,20.5876,20.6023,20.4941,20.5581,42800.0
2008-09-15 10:00:00,41.78,41.94,41.73,41.81,38100.0,20.5531,20.6319,20.5285,20.5679,38100.0
2008-09-15 10:05:00,41.83,42.07,41.83,42.07,48100.0,20.5777,20.6958,20.5777,20.6958,48100.0
2008-09-15 10:10:00,42.04,42.45,42.03,42.38,30000.0,20.681,20.8827,20.6761,20.8483,30000.0
2008-09-15 10:15:00,42.38,42.49,42.38,42.41,26100.0,20.8483,20.9024,20.8483,20.8631,26100.0
2008-09-15 10:20:00,42.4,42.4,42.28,42.31,17200.0,20.8581,20.8581,20.7991,20.8139,17200.0
2008-09-15 10:25:00,42.33,42.38,42.32,42.37,14400.0,20.8237,20.8483,20.8188,20.8434,14400.0
2008-09-15 10:30:00,42.38,42.53,42.3,42.5,20100.0,20.8483,20.9221,20.8089,20.9073,20100.0
2008-09-15 10:35:00,42.51,42.64,42.47,42.54,21100.0,20.9123,20.9762,20.8926,20.927,21100.0
2008-09-15 10:40:00,42.54,42.75,42.5,42.72,48700.0,20.927,21.0303,20.9073,21.0156,48700.0
2008-09-15 10:45:00,42.71,42.75,42.65,42.72,31100.0,21.0106,21.0303,20.9811,21.0156,31100.0
2008-09-15 10:50:00,42.7,43.02,42.7,42.97,39900.0,21.0057,21.1631,21.0057,21.1385,39900.0
2008-09-15 10:55:00,42.96,43.01,42.7,42.72,31700.0,21.1336,21.1582,21.0057,21.0156,31700.0
2008-09-15 11:00:00,42.75,42.82,42.62,42.62,25500.0,21.0303,21.0648,20.9664,20.9664,25500.0
2008-09-15 11:05:00,42.62,42.62,42.46,42.53,18500.0,20.9664,20.9664,20.8877,20.9221,18500.0
2008-09-15 11:10:00,42.52,42.59,42.46,42.57,25600.0,20.9172,20.9516,20.8877,20.9418,25600.0
2008-09-15 11:15:00,42.58,42.62,42.53,42.58,12300.0,20.9467,20.9664,20.9221,20.9467,12300.0
2008-09-15 11:20:00,42.58,42.78,42.58,42.64,22900.0,20.9467,21.0451,20.9467,20.9762,22900.0
2008-09-15 11:25:00,42.66,42.66,42.39,42.41,14000.0,20.986,20.986,20.8532,20.8631,14000.0
2008-09-15 11:30:00,42.4,42.48,42.39,42.43,11400.0,20.8581,20.8975,20.8532,20.8729,11400.0
2008-09-15 11:35:00,42.45,42.45,42.38,42.44,11500.0,20.8827,20.8827,20.8483,20.8778,11500.0
2008-09-15 11:40:00,42.43,42.46,42.37,42.44,19600.0,20.8729,20.8877,20.8434,20.8778,19600.0
2008-09-15 11:45:00,42.43,42.49,42.39,42.47,22400.0,20.8729,20.9024,20.8532,20.8926,22400.0
2008-09-15 11:50:00,42.47,42.53,42.42,42.46,19600.0,20.8926,20.9221,20.868,20.8877,19600.0
2008-09-15 11:55:00,42.47,42.53,42.42,42.42,22900.0,20.8926,20.9221,20.868,20.868,22900.0
2008-09-15 12:00:00,42.43,42.52,42.4,42.46,35400.0,20.8729,20.9172,20.8581,20.8877,35400.0
2008-09-15 12:05:00,42.46,42.49,42.44,42.46,19900.0,20.8877,20.9024,20.8778,20.8877,19900.0
2008-09-15 12:10:00,42.48,42.65,42.46,42.49,37900.0,20.8975,20.9811,20.8877,20.9024,37900.0
2008-09-15 12:15:00,42.5,42.65,42.46,42.56,22300.0,20.9073,20.9811,20.8877,20.9369,22300.0
2008-09-15 12:20:00,42.57,42.8,42.56,42.69,36300.0,20.9418,21.0549,20.9369,21.0008,36300.0
2008-09-15 12:25:00,42.67,42.69,42.56,42.59,11600.0,20.991,21.0008,20.9369,20.9516,11600.0
2008-09-15 12:30:00,42.57,42.66,42.57,42.57,8300.0,20.9418,20.986,20.9418,20.9418,8300.0
2008-09-15 12:35:00,42.56,42.58,42.49,42.5,10200.0,20.9369,20.9467,20.9024,20.9073,10200.0
2008-09-15 12:40:00,42.5,42.57,42.45,42.46,18000.0,20.9073,20.9418,20.8827,20.8877,18000.0
2008-09-15 12:45:00,42.48,42.54,42.37,42.45,50400.0,20.8975,20.927,20.8434,20.8827,50400.0
2008-09-15 12:50:00,42.41,42.58,42.37,42.53,19600.0,20.8631,20.9467,20.8434,20.9221,19600.0
2008-09-15 12:55:00,42.54,42.65,42.54,42.59,20400.0,20.927,20.9811,20.927,20.9516,20400.0
2008-09-15 13:00:00,42.58,42.64,42.56,42.64,9500.0,20.9467,20.9762,20.9369,20.9762,9500.0
2008-09-15 13:05:00,42.64,42.68,42.56,42.56,13500.0,20.9762,20.9959,20.9369,20.9369,13500.0
2008-09-15 13:10:00,42.6,42.64,42.56,42.58,6500.0,20.9565,20.9762,20.9369,20.9467,6500.0
2008-09-15 13:15:00,42.59,42.59,42.45,42.46,13500.0,20.9516,20.9516,20.8827,20.8877,13500.0
2008-09-15 13:20:00,42.46,42.48,42.42,42.43,13300.0,20.8877,20.8975,20.868,20.8729,13300.0
2008-09-15 13:25:00,42.43,42.45,42.26,42.33,25200.0,20.8729,20.8827,20.7893,20.8237,25200.0
2008-09-15 13:30:00,42.33,42.69,42.28,42.47,50300.0,20.8237,21.0008,20.7991,20.8926,50300.0
2008-09-15 13:35:00,42.47,42.49,42.35,42.39,19400.0,20.8926,20.9024,20.8335,20.8532,19400.0
2008-09-15 13:40:00,42.38,42.47,42.28,42.46,24700.0,20.8483,20.8926,20.7991,20.8877,24700.0
2008-09-15 13:45:00,42.46,42.54,42.45,42.47,21600.0,20.8877,20.927,20.8827,20.8926,21600.0
2008-09-15 13:50:00,42.48,42.48,42.31,42.31,13900.0,20.8975,20.8975,20.8139,20.8139,13900.0
2008-09-15 13:55:00,42.33,42.46,42.31,42.46,15300.0,20.8237,20.8877,20.8139,20.8877,15300.0
2008-09-15 14:00:00,42.44,42.63,42.42,42.62,30600.0,20.8778,20.9713,20.868,20.9664,30600.0
2008-09-15 14:05:00,42.64,42.64,42.55,42.57,16600.0,20.9762,20.9762,20.9319,20.9418,16600.0
2008-09-15 14:10:00,42.58,42.61,42.49,42.51,17100.0,20.9467,20.9614,20.9024,20.9123,17100.0
2008-09-15 14:15:00,42.52,42.75,42.48,42.63,43700.0,20.9172,21.0303,20.8975,20.9713,43700.0
2008-09-15 14:20:00,42.6,42.65,42.57,42.63,18100.0,20.9565,20.9811,20.9418,20.9713,18100.0
2008-09-15 14:25:00,42.61,42.68,42.53,42.53,14000.0,20.9614,20.9959,20.9221,20.9221,14000.0
2008-09-15 14:30:00,42.53,42.54,42.46,42.5,18300.0,20.9221,20.927,20.8877,20.9073,18300.0
2008-09-15 14:35:00,42.48,42.57,42.47,42.49,24200.0,20.8975,20.9418,20.8926,20.9024,24200.0
2008-09-15 14:40:00,42.5,42.5,42.31,42.4,34400.0,20.9073,20.9073,20.8139,20.8581,34400.0
2008-09-15 14:45:00,42.39,42.45,42.33,42.42,39000.0,20.8532,20.8827,20.8237,20.868,39000.0
2008-09-15 14:50:00,42.43,42.61,42.39,42.56,30700.0,20.8729,20.9614,20.8532,20.9369,30700.0
2008-09-15 14:55:00,42.57,42.58,42.33,42.35,19800.0,20.9418,20.9467,20.8237,20.8335,19800.0
2008-09-15 15:00:00,42.34,42.38,42.28,42.29,21200.0,20.8286,20.8483,20.7991,20.804,21200.0
2008-09-15 15:05:00,42.28,42.31,42.17,42.21,32400.0,20.7991,20.8139,20.745,20.7647,32400.0
2008-09-15 15:10:00,42.21,42.37,42.16,42.37,30300.0,20.7647,20.8434,20.7401,20.8434,30300.0
2008-09-15 15:15:00,42.35,42.37,42.24,42.25,20600.0,20.8335,20.8434,20.7794,20.7844,20600.0
2008-09-15 15:20:00,42.25,42.29,42.09,42.11,26100.0,20.7844,20.804,20.7056,20.7155,26100.0
2008-09-15 15:25:00,42.09,42.16,42.0,42.06,47900.0,20.7056,20.7401,20.6614,20.6909,47900.0
2008-09-15 15:30:00,42.09,42.23,41.99,42.09,65900.0,20.7056,20.7745,20.6564,20.7056,65900.0
2008-09-15 15:35:00,42.09,42.14,41.98,42.09,57500.0,20.7056,20.7302,20.6515,20.7056,57500.0
2008-09-15 15:40:00,42.08,42.16,41.94,42.01,94700.0,20.7007,20.7401,20.6319,20.6663,94700.0
2008-09-15 15:45:00,42.0,42.01,41.82,41.82,48800.0,20.6614,20.6663,20.5728,20.5728,48800.0
2008-09-15 15:50:00,41.82,41.82,41.55,41.74,87700.0,20.5728,20.5728,20.44,20.5335,87700.0
2008-09-15 15:55:00,41.75,41.77,41.62,41.77,148600.0,20.5384,20.5482,20.4744,20.5482,148600.0
2008-09-16 09:30:00,41.42,42.22,41.3,41.69,83200.0,20.376,20.7696,20.317,20.5089,83200.0
2008-09-16 09:35:00,41.74,41.74,41.19,41.19,86000.0,20.5335,20.5335,20.2629,20.2629,86000.0
2008-09-16 09:40:00,41.33,41.71,41.19,41.48,76000.0,20.3318,20.5187,20.2629,20.4056,76000.0
2008-09-16 09:45:00,41.49,41.67,41.46,41.56,82100.0,20.4105,20.499,20.3957,20.4449,82100.0
2008-09-16 09:50:00,41.55,41.56,41.32,41.32,68700.0,20.44,20.4449,20.3269,20.3269,68700.0
2008-09-16 09:55:00,41.31,41.31,41.01,41.07,74100.0,20.3219,20.3219,20.1743,20.2039,74100.0
2008-09-16 10:00:00,41.09,41.4,41.08,41.3,46300.0,20.2137,20.3662,20.2088,20.317,46300.0
2008-09-16 10:05:00,41.29,41.42,41.1,41.19,72200.0,20.3121,20.376,20.2186,20.2629,72200.0
2008-09-16 10:10:00,41.19,41.23,41.08,41.2,55500.0,20.2629,20.2826,20.2088,20.2678,55500.0
2008-09-16 10:15:00,41.2,41.33,41.17,41.23,64300.0,20.2678,20.3318,20.2531,20.2826,64300.0
2008-09-16 10:20:00,41.24,41.32,41.19,41.26,43400.0,20.2875,20.3269,20.2629,20.2973,43400.0
2008-09-16 10:25:00,41.26,41.54,41.19,41.48,65000.0,20.2973,20.4351,20.2629,20.4056,65000.0
2008-09-16 10:30:00,41.48,41.52,41.36,41.42,38900.0,20.4056,20.4252,20.3465,20.376,38900.0
2008-09-16 10:35:00,41.4,41.64,41.39,41.46,35500.0,20.3662,20.4843,20.3613,20.3957,35500.0
2008-09-16 10:40:00,41.46,41.48,41.37,41.42,18700.0,20.3957,20.4056,20.3514,20.376,18700.0
2008-09-16 10:45:00,41.42,41.47,41.31,41.47,34800.0,20.376,20.4006,20.3219,20.4006,34800.0
2008-09-16 10:50:00,41.48,41.79,41.39,41.78,79900.0,20.4056,20.5581,20.3613,20.5531,79900.0
2008-09-16 10:55:00,41.78,41.93,41.6,41.6,91600.0,20.5531,20.6269,20.4646,20.4646,91600.0
2008-09-16 11:00:00,41.62,41.94,41.62,41.9,69700.0,20.4744,20.6319,20.4744,20.6122,69700.0
2008-09-16 11:05:00,41.9,41.93,41.73,41.82,83100.0,20.6122,20.6269,20.5285,20.5728,83100.0
2008-09-16 11:10:00,41.82,41.89,41.7,41.81,44900.0,20.5728,20.6073,20.5138,20.5679,44900.0
2008-09-16 11:15:00,41.81,41.84,41.6,41.63,53700.0,20.5679,20.5827,20.4646,20.4794,53700.0
2008-09-16 11:20:00,41.63,41.66,41.4,41.52,63700.0,20.4794,20.4941,20.3662,20.4252,63700.0
2008-09-16 11:25:00,41.52,41.56,41.36,41.36,51500.0,20.4252,20.4449,20.3465,20.3465,51500.0
2008-09-16 11:30:00,41.35,41.54,41.32,41.47,33200.0,20.3416,20.4351,20.3269,20.4006,33200.0
2008-09-16 11:35:00,41.47,41.51,41.4,41.45,41700.0,20.4006,20.4203,20.3662,20.3908,41700.0
2008-09-16 11:40:00,41.42,41.55,41.38,41.54,37000.0,20.376,20.44,20.3564,20.4351,37000.0
2008-09-16 11:45:00,41.54,41.74,41.54,41.71,37500.0,20.4351,20.5335,20.4351,20.5187,37500.0
2008-09-16 11:50:00,41.72,41.82,41.72,41.81,33100.0,20.5236,20.5728,20.5236,20.5679,33100.0
2008-09-16 11:55:00,41.81,41.99,41.76,41.91,46500.0,20.5679,20.6564,20.5433,20.6171,46500.0
2008-09-16 12:00:00,41.91,42.08,41.78,41.78,44200.0,20.6171,20.7007,20.5531,20.5531,44200.0
2008-09-16 12:05:00,41.78,41.78,41.66,41.71,36400.0,20.5531,20.5531,20.4941,20.5187,36400.0
2008-09-16 12:10:00,41.7,41.72,41.69,41.71,16100.0,20.5138,20.5236,20.5089,20.5187,16100.0
2008-09-16 12:15:00,41.7,42.1,41.68,42.04,44000.0,20.5138,20.7106,20.5039,20.681,44000.0
2008-09-16 12:20:00,42.05,42.07,41.94,42.03,49200.0,20.686,20.6958,20.6319,20.6761,49200.0
2008-09-16 12:25:00,42.01,42.01,41.78,41.8,35700.0,20.6663,20.6663,20.5531,20.563,35700.0
2008-09-16 12:30:00,41.8,41.84,41.65,41.74,43500.0,20.563,20.5827,20.4892,20.5335,43500.0
2008-09-16 12:35:00,41.74,41.75,41.71,41.72,19100.0,20.5335,20.5384,20.5187,20.5236,19100.0
2008-09-16 12:40:00,41.73,41.76,41.63,41.73,22000.0,20.5285,20.5433,20.4794,20.5285,22000.0
2008-09-16 12:45:00,41.75,41.76,41.7,41.73,15000.0,20.5384,20.5433,20.5138,20.5285,15000.0
2008-09-16 12:50:00,41.72,41.82,41.7,41.8,37800.0,20.5236,20.5728,20.5138,20.563,37800.0
2008-09-16 12:55:00,41.8,41.85,41.77,41.81,38000.0,20.563,20.5876,20.5482,20.5679,38000.0
2008-09-16 13:00:00,41.81,41.89,41.66,41.67,50400.0,20.5679,20.6073,20.4941,20.499,50400.0
2008-09-16 13:05:00,41.67,41.9,41.64,41.9,39500.0,20.499,20.6122,20.4843,20.6122,39500.0
2008-09-16 13:10:00,41.92,42.04,41.91,42.0,58200.0,20.622,20.681,20.6171,20.6614,58200.0
2008-09-16 13:15:00,42.01,42.02,41.94,41.97,38100.0,20.6663,20.6712,20.6319,20.6466,38100.0
2008-09-16 13:20:00,41.96,42.04,41.96,41.97,38500.0,20.6417,20.681,20.6417,20.6466,38500.0
2008-09-16 13:25:00,41.98,41.98,41.85,41.9,16000.0,20.6515,20.6515,20.5876,20.6122,16000.0
2008-09-16 13:30:00,41.89,41.93,41.77,41.82,44600.0,20.6073,20.6269,20.5482,20.5728,44600.0
2008-09-16 13:35:00,41.81,41.87,41.7,41.71,56200.0,20.5679,20.5974,20.5138,20.5187,56200.0
2008-09-16 13:40:00,41.7,41.75,41.54,41.54,51100.0,20.5138,20.5384,20.4351,20.4351,51100.0
2008-09-16 13:45:00,41.54,41.54,41.27,41.29,104700.0,20.4351,20.4351,20.3023,20.3121,104700.0
2008-09-16 13:50:00,41.29,41.5,41.14,41.29,179600.0,20.3121,20.4154,20.2383,20.3121,179600.0
2008-09-16 13:55:00,41.27,41.44,41.12,41.25,115600.0,20.3023,20.3859,20.2285,20.2924,115600.0
2008-09-16 14:00:00,41.23,41.59,41.22,41.57,49200.0,20.2826,20.4597,20.2777,20.4498,49200.0
2008-09-16 14:05:00,41.56,41.71,41.43,41.67,42100.0,20.4449,20.5187,20.381,20.499,42100.0
2008-09-16 14:10:00,41.67,42.63,41.09,41.38,113900.0,20.499,20.9713,20.2137,20.3564,113900.0
2008-09-16 14:15:00,41.3,42.03,41.18,41.49,82700.0,20.317,20.6761,20.258,20.4105,82700.0
2008-09-16 14:20:00,41.51,41.61,41.16,41.46,76900.0,20.4203,20.4695,20.2481,20.3957,76900.0
2008-09-16 14:25:00,41.5,41.74,41.43,41.56,65600.0,20.4154,20.5335,20.381,20.4449,65600.0
2008-09-16 14:30:00,41.58,41.83,41.58,41.62,81500.0,20.4548,20.5777,20.4548,20.4744,81500.0
2008-09-16 14:35:00,41.62,42.6,41.51,42.47,149900.0,20.4744,20.9565,20.4203,20.8926,149900.0
2008-09-16 14:40:00,42.49,42.55,42.02,42.08,87600.0,20.9024,20.9319,20.6712,20.7007,87600.0
2008-09-16 14:45:00,42.09,42.67,42.06,42.35,74000.0,20.7056,20.991,20.6909,20.8335,74000.0
2008-09-16 14:50:00,42.39,42.48,42.2,42.35,57900.0,20.8532,20.8975,20.7598,20.8335,57900.0
2008-09-16 14:55:00,42.34,42.54,42.28,42.35,72300.0,20.8286,20.927,20.7991,20.8335,72300.0
2008-09-16 15:00:00,42.34,42.39,42.17,42.28,35200.0,20.8286,20.8532,20.745,20.7991,35200.0
2008-09-16 15:05:00,42.29,42.55,42.24,42.55,54400.0,20.804,20.9319,20.7794,20.9319,54400.0
2008-09-16 15:10:00,42.52,42.72,42.51,42.71,58500.0,20.9172,21.0156,20.9123,21.0106,58500.0
2008-09-16 15:15:00,42.71,43.38,42.69,43.36,142900.0,21.0106,21.3402,21.0008,21.3304,142900.0
2008-09-16 15:20:00,43.37,43.37,42.67,42.72,114800.0,21.3353,21.3353,20.991,21.0156,114800.0
2008-09-16 15:25:00,42.72,42.72,42.35,42.57,82900.0,21.0156,21.0156,20.8335,20.9418,82900.0
2008-09-16 15:30:00,42.56,42.81,42.55,42.69,52700.0,20.9369,21.0598,20.9319,21.0008,52700.0
2008-09-16 15:35:00,42.7,42.97,42.69,42.86,84500.0,21.0057,21.1385,21.0008,21.0844,84500.0
2008-09-16 15:40:00,42.89,43.01,42.73,42.8,122400.0,21.0992,21.1582,21.0205,21.0549,122400.0
2008-09-16 15:45:00,42.8,42.85,42.64,42.85,168500.0,21.0549,21.0795,20.9762,21.0795,168500.0
2008-09-16 15:50:00,42.8,42.94,42.47,42.69,240000.0,21.0549,21.1238,20.8926,21.0008,240000.0
2008-09-16 15:55:00,42.72,42.86,42.64,42.81,180600.0,21.0156,21.0844,20.9762,21.0598,180600.0
2008-09-17 09:30:00,42.18,42.31,41.52,42.03,58600.0,20.7499,20.8139,20.4252,20.6761,58600.0
2008-09-17 09:35:00,42.03,42.12,41.64,41.89,28800.0,20.6761,20.7204,20.4843,20.6073,28800.0
2008-09-17 09:40:00,41.81,42.4,41.7,42.4,18800.0,20.5679,20.8581,20.5138,20.8581,18800.0
2008-09-17 09:45:00,42.38,42.38,42.06,42.21,26600.0,20.8483,20.8483,20.6909,20.7647,26600.0
2008-09-17 09:50:00,42.19,42.27,41.96,42.21,30500.0,20.7548,20.7942,20.6417,20.7647,30500.0
2008-09-17 09:55:00,42.2,42.25,42.0,42.14,21500.0,20.7598,20.7844,20.6614,20.7302,21500.0
2008-09-17 10:00:00,42.15,42.46,42.11,42.34,46900.0,20.7352,20.8877,20.7155,20.8286,46900.0
2008-09-17 10:05:00,42.32,42.37,42.13,42.27,42700.0,20.8188,20.8434,20.7253,20.7942,42700.0
2008-09-17 10:10:00,42.31,42.5,42.31,42.48,25900.0,20.8139,20.9073,20.8139,20.8975,25900.0
2008-09-17 10:15:00,42.49,42.64,42.43,42.49,38600.0,20.9024,20.9762,20.8729,20.9024,38600.0
2008-09-17 10:20:00,42.5,42.52,42.27,42.27,26900.0,20.9073,20.9172,20.7942,20.7942,26900.0
2008-09-17 10:25:00,42.27,42.3,42.19,42.22,29300.0,20.7942,20.8089,20.7548,20.7696,29300.0
2008-09-17 10:30:00,42.22,42.44,42.17,42.39,35400.0,20.7696,20.8778,20.745,20.8532,35400.0
2008-09-17 10:35:00,42.4,42.45,42.15,42.26,36600.0,20.8581,20.8827,20.7352,20.7893,36600.0
2008-09-17 10:40:00,42.25,42.29,42.14,42.2,68800.0,20.7844,20.804,20.7302,20.7598,68800.0
2008-09-17 10:45:00,42.2,42.21,42.0,42.08,48300.0,20.7598,20.7647,20.6614,20.7007,48300.0
2008-09-17 10:50:00,42.06,42.21,41.99,42.21,56400.0,20.6909,20.7647,20.6564,20.7647,56400.0
2008-09-17 10:55:00,42.21,42.27,42.0,42.0,56200.0,20.7647,20.7942,20.6614,20.6614,56200.0
2008-09-17 11:00:00,42.02,42.03,41.75,41.75,155200.0,20.6712,20.6761,20.5384,20.5384,155200.0
2008-09-17 11:05:00,41.76,41.92,41.75,41.89,69600.0,20.5433,20.622,20.5384,20.6073,69600.0
2008-09-17 11:10:00,41.88,41.9,41.84,41.85,66800.0,20.6023,20.6122,20.5827,20.5876,66800.0
2008-09-17 11:15:00,41.84,41.89,41.83,41.89,72300.0,20.5827,20.6073,20.5777,20.6073,72300.0
2008-09-17 11:20:00,41.88,41.96,41.88,41.89,80100.0,20.6023,20.6417,20.6023,20.6073,80100.0
2008-09-17 11:25:00,41.89,41.93,41.61,41.74,108700.0,20.6073,20.6269,20.4695,20.5335,108700.0
2008-09-17 11:30:00,41.74,42.16,41.61,42.07,65300.0,20.5335,20.7401,20.4695,20.6958,65300.0
2008-09-17 11:35:00,42.07,42.11,41.99,42.01,55900.0,20.6958,20.7155,20.6564,20.6663,55900.0
2008-09-17 11:40:00,42.01,42.02,41.9,41.9,43400.0,20.6663,20.6712,20.6122,20.6122,43400.0
2008-09-17 11:45:00,41.92,42.02,41.9,41.99,32500.0,20.622,20.6712,20.6122,20.6564,32500.0
2008-09-17 11:50:00,41.99,42.0,41.84,41.91,25400.0,20.6564,20.6614,20.5827,20.6171,25400.0
2008-09-17 11:55:00,41.89,41.9,41.79,41.83,25100.0,20.6073,20.6122,20.5581,20.5777,25100.0
2008-09-17 12:00:00,41.82,41.84,41.69,41.71,184200.0,20.5728,20.5827,20.5089,20.5187,184200.0
2008-09-17 12:05:00,41.71,41.85,41.55,41.8,64200.0,20.5187,20.5876,20.44,20.563,64200.0
2008-09-17 12:10:00,41.8,41.85,41.75,41.78,37000.0,20.563,20.5876,20.5384,20.5531,37000.0
2008-09-17 12:15:00,41.78,41.87,41.75,41.82,22300.0,20.5531,20.5974,20.5384,20.5728,22300.0
2008-09-17 12:20:00,41.84,41.86,41.7,41.7,39500.0,20.5827,20.5925,20.5138,20.5138,39500.0
2008-09-17 12:25:00,41.69,41.75,41.47,41.47,54200.0,20.5089,20.5384,20.4006,20.4006,54200.0
2008-09-17 12:30:00,41.48,41.8,41.48,41.73,46500.0,20.4056,20.563,20.4056,20.5285,46500.0
2008-09-17 12:35:00,41.73,41.87,41.7,41.82,41600.0,20.5285,20.5974,20.5138,20.5728,41600.0
2008-09-17 12:40:00,41.81,41.93,41.79,41.89,42800.0,20.5679,20.6269,20.5581,20.6073,42800.0
2008-09-17 12:45:00,41.9,41.92,41.82,41.86,29300.0,20.6122,20.622,20.5728,20.5925,29300.0
2008-09-17 12:50:00,41.87,41.88,41.64,41.8,37700.0,20.5974,20.6023,20.4843,20.563,37700.0
2008-09-17 12:55:00,41.8,41.88,41.76,41.84,35000.0,20.563,20.6023,20.5433,20.5827,35000.0
2008-09-17 13:00:00,41.84,41.91,41.81,41.9,64200.0,20.5827,20.6171,20.5679,20.6122,64200.0
2008-09-17 13:05:00,41.9,41.9,41.73,41.73,39700.0,20.6122,20.6122,20.5285,20.5285,39700.0
2008-09-17 13:10:00,41.72,41.76,41.67,41.7,41700.0,20.5236,20.5433,20.499,20.5138,41700.0
2008-09-17 13:15:00,41.68,41.78,41.62,41.77,32700.0,20.5039,20.5531,20.4744,20.5482,32700.0
2008-09-17 13:20:00,41.74,41.89,41.71,41.88,39800.0,20.5335,20.6073,20.5187,20.6023,39800.0
2008-09-17 13:25:00,41.89,41.91,41.66,41.69,35300.0,20.6073,20.6171,20.4941,20.5089,35300.0
2008-09-17 13:30:00,41.68,41.76,41.6,41.71,46700.0,20.5039,20.5433,20.4646,20.5187,46700.0
2008-09-17 13:35:00,41.71,41.71,41.45,41.62,53700.0,20.5187,20.5187,20.3908,20.4744,53700.0
2008-09-17 13:40:00,41.61,41.7,41.52,41.65,41600.0,20.4695,20.5138,20.4252,20.4892,41600.0
2008-09-17 13:45:00,41.65,41.66,41.53,41.54,35400.0,20.4892,20.4941,20.4302,20.4351,35400.0
2008-09-17 13:50:00,41.53,41.66,41.53,41.64,43200.0,20.4302,20.4941,20.4302,20.4843,43200.0
2008-09-17 13:55:00,41.63,41.7,41.54,41.54,58300.0,20.4794,20.5138,20.4351,20.4351,58300.0
2008-09-17 14:00:00,41.54,41.69,41.52,41.68,47500.0,20.4351,20.5089,20.4252,20.5039,47500.0
2008-09-17 14:05:00,41.68,41.74,41.61,41.71,58700.0,20.5039,20.5335,20.4695,20.5187,58700.0
2008-09-17 14:10:00,41.7,41.76,41.57,41.57,55400.0,20.5138,20.5433,20.4498,20.4498,55400.0
2008-09-17 14:15:00,41.6,41.7,41.52,41.67,28800.0,20.4646,20.5138,20.4252,20.499,28800.0
2008-09-17 14:20:00,41.71,41.79,41.67,41.76,51100.0,20.5187,20.5581,20.499,20.5433,51100.0
2008-09-17 14:25:00,41.77,41.9,41.61,41.88,74800.0,20.5482,20.6122,20.4695,20.6023,74800.0
2008-09-17 14:30:00,41.91,42.04,41.81,42.02,105900.0,20.6171,20.681,20.5679,20.6712,105900.0
2008-09-17 14:35:00,42.03,42.15,41.94,42.03,41200.0,20.6761,20.7352,20.6319,20.6761,41200.0
2008-09-17 14:40:00,42.03,42.1,41.94,41.97,41000.0,20.6761,20.7106,20.6319,20.6466,41000.0
2008-09-17 14:45:00,41.98,42.1,41.88,41.88,77200.0,20.6515,20.7106,20.6023,20.6023,77200.0
2008-09-17 14:50:00,41.88,41.88,41.69,41.7,56700.0,20.6023,20.6023,20.5089,20.5138,56700.0
2008-09-17 14:55:00,41.69,41.76,41.62,41.76,42600.0,20.5089,20.5433,20.4744,20.5433,42600.0
2008-09-17 15:00:00,41.77,41.92,41.69,41.81,72100.0,20.5482,20.622,20.5089,20.5679,72100.0
2008-09-17 15:05:00,41.81,41.91,41.76,41.76,70500.0,20.5679,20.6171,20.5433,20.5433,70500.0
2008-09-17 15:10:00,41.78,41.87,41.64,41.67,49900.0,20.5531,20.5974,20.4843,20.499,49900.0
2008-09-17 15:15:00,41.67,41.77,41.66,41.76,40700.0,20.499,20.5482,20.4941,20.5433,40700.0
2008-09-17 15:20:00,41.76,41.76,41.49,41.53,68400.0,20.5433,20.5433,20.4105,20.4302,68400.0
2008-09-17 15:25:00,41.51,41.78,41.5,41.68,55700.0,20.4203,20.5531,20.4154,20.5039,55700.0
2008-09-17 15:30:00,41.66,41.74,41.55,41.61,55500.0,20.4941,20.5335,20.44,20.4695,55500.0
2008-09-17 15:35:00,41.61,41.63,41.42,41.5,64300.0,20.4695,20.4794,20.376,20.4154,64300.0
2008-09-17 15:40:00,41.49,41.51,41.35,41.42,86200.0,20.4105,20.4203,20.3416,20.376,86200.0
2008-09-17 15:45:00,41.41,41.48,41.35,41.42,61000.0,20.3711,20.4056,20.3416,20.376,61000.0
2008-09-17 15:50:00,41.44,41.45,41.14,41.14,107500.0,20.3859,20.3908,20.2383,20.2383,107500.0
2008-09-17 15:55:00,41.15,41.25,40.92,40.95,174900.0,20.2432,20.2924,20.1301,20.1448,174900.0
2008-09-18 09:30:00,41.21,41.53,41.21,41.31,51600.0,20.2727,20.4302,20.2727,20.3219,51600.0
2008-09-18 09:35:00,41.35,41.6,41.35,41.5,25000.0,20.3416,20.4646,20.3416,20.4154,25000.0
2008-09-18 09:40:00,41.51,41.54,41.44,41.44,45900.0,20.4203,20.4351,20.3859,20.3859,45900.0
2008-09-18 09:45:00,41.46,41.53,41.37,41.41,47000.0,20.3957,20.4302,20.3514,20.3711,47000.0
2008-09-18 09:50:00,41.38,41.51,41.3,41.48,43900.0,20.3564,20.4203,20.317,20.4056,43900.0
2008-09-18 09:55:00,41.48,41.53,41.4,41.45,65100.0,20.4056,20.4302,20.3662,20.3908,65100.0
2008-09-18 10:00:00,41.51,41.62,41.46,41.49,56600.0,20.4203,20.4744,20.3957,20.4105,56600.0
2008-09-18 10:05:00,41.48,41.57,41.46,41.53,52800.0,20.4056,20.4498,20.3957,20.4302,52800.0
2008-09-18 10:10:00,41.52,41.56,41.47,41.55,29100.0,20.4252,20.4449,20.4006,20.44,29100.0
2008-09-18 10:15:00,41.52,41.53,41.3,41.46,32000.0,20.4252,20.4302,20.317,20.3957,32000.0
2008-09-18 10:20:00,41.44,41.45,41.25,41.29,37100.0,20.3859,20.3908,20.2924,20.3121,37100.0
2008-09-18 10:25:00,41.27,41.29,41.24,41.28,13800.0,20.3023,20.3121,20.2875,20.3072,13800.0
2008-09-18 10:30:00,41.29,41.32,41.24,41.32,20100.0,20.3121,20.3269,20.2875,20.3269,20100.0
2008-09-18 10:35:00,41.33,41.51,41.32,41.4,31500.0,20.3318,20.4203,20.3269,20.3662,31500.0
2008-09-18 10:40:00,41.4,41.54,41.4,41.43,36000.0,20.3662,20.4351,20.3662,20.381,36000.0
2008-09-18 10:45:00,41.43,41.46,41.29,41.36,31800.0,20.381,20.3957,20.3121,20.3465,31800.0
2008-09-18 10:50:00,41.35,41.38,41.26,41.31,18600.0,20.3416,20.3564,20.2973,20.3219,18600.0
2008-09-18 10:55:00,41.31,41.33,41.03,41.09,32000.0,20.3219,20.3318,20.1842,20.2137,32000.0
2008-09-18 11:00:00,41.08,41.3,41.01,41.29,32800.0,20.2088,20.317,20.1743,20.3121,32800.0
2008-09-18 11:05:00,41.29,41.41,41.23,41.35,39700.0,20.3121,20.3711,20.2826,20.3416,39700.0
2008-09-18 11:10:00,41.37,41.41,41.22,41.22,26800.0,20.3514,20.3711,20.2777,20.2777,26800.0
2008-09-18 11:15:00,41.2,41.38,41.01,41.03,31000.0,20.2678,20.3564,20.1743,20.1842,31000.0
2008-09-18 11:20:00,41.01,41.25,40.91,41.2,25500.0,20.1743,20.2924,20.1252,20.2678,25500.0
2008-09-18 11:25:00,41.22,41.3,41.13,41.17,17500.0,20.2777,20.317,20.2334,20.2531,17500.0
2008-09-18 11:30:00,41.15,41.45,41.14,41.33,37000.0,20.2432,20.3908,20.2383,20.3318,37000.0
2008-09-18 11:35:00,41.35,41.49,41.3,41.48,36400.0,20.3416,20.4105,20.317,20.4056,36400.0
2008-09-18 11:40:00,41.46,41.5,41.3,41.44,31600.0,20.3957,20.4154,20.317,20.3859,31600.0
2008-09-18 11:45:00,41.44,41.48,41.25,41.28,23700.0,20.3859,20.4056,20.2924,20.3072,23700.0
2008-09-18 11:50:00,41.3,41.31,41.0,41.06,45200.0,20.317,20.3219,20.1694,20.1989,45200.0
2008-09-18 11:55:00,41.09,41.15,41.04,41.13,44400.0,20.2137,20.2432,20.1891,20.2334,44400.0
2008-09-18 12:00:00,41.12,41.13,40.76,40.77,80100.0,20.2285,20.2334,20.0514,20.0563,80100.0
2008-09-18 12:05:00,40.77,40.84,40.68,40.73,46200.0,20.0563,20.0907,20.012,20.0366,46200.0
2008-09-18 12:10:00,40.76,40.85,40.65,40.79,49700.0,20.0514,20.0956,19.9973,20.0661,49700.0
2008-09-18 12:15:00,40.8,40.98,40.8,40.97,57700.0,20.071,20.1596,20.071,20.1547,57700.0
2008-09-18 12:20:00,40.98,41.03,40.94,41.03,60700.0,20.1596,20.1842,20.1399,20.1842,60700.0
2008-09-18 12:25:00,41.03,41.04,40.83,41.0,41800.0,20.1842,20.1891,20.0858,20.1694,41800.0
2008-09-18 12:30:00,40.99,41.02,40.84,40.96,23500.0,20.1645,20.1793,20.0907,20.1498,23500.0
2008-09-18 12:35:00,40.98,41.05,40.84,40.87,26100.0,20.1596,20.194,20.0907,20.1055,26100.0
2008-09-18 12:40:00,40.86,40.95,40.83,40.89,28400.0,20.1006,20.1448,20.0858,20.1153,28400.0
2008-09-18 12:45:00,40.88,40.89,40.51,40.61,36400.0,20.1104,20.1153,19.9284,19.9776,36400.0
2008-09-18 12:50:00,40.63,40.86,40.57,40.74,29500.0,19.9874,20.1006,19.9579,20.0415,29500.0
2008-09-18 12:55:00,40.71,40.86,40.55,40.55,21800.0,20.0268,20.1006,19.9481,19.9481,21800.0
2008-09-18 13:00:00,40.58,40.76,40.51,40.61,31800.0,19.9628,20.0514,19.9284,19.9776,31800.0
2008-09-18 13:05:00,40.67,41.14,40.67,40.9,47900.0,20.0071,20.2383,20.0071,20.1202,47900.0
2008-09-18 13:10:00,40.91,41.13,40.76,41.0,41400.0,20.1252,20.2334,20.0514,20.1694,41400.0
2008-09-18 13:15:00,41.07,41.26,40.97,41.07,56400.0,20.2039,20.2973,20.1547,20.2039,56400.0
2008-09-18 13:20:00,41.13,41.28,41.09,41.14,44800.0,20.2334,20.3072,20.2137,20.2383,44800.0
2008-09-18 13:25:00,41.15,41.22,40.94,41.1,31900.0,20.2432,20.2777,20.1399,20.2186,31900.0
2008-09-18 13:30:00,41.1,41.6,41.09,41.6,45100.0,20.2186,20.4646,20.2137,20.4646,45100.0
2008-09-18 13:35:00,41.62,41.62,41.28,41.54,52600.0,20.4744,20.4744,20.3072,20.4351,52600.0
2008-09-18 13:40:00,41.55,41.71,41.27,41.35,49200.0,20.44,20.5187,20.3023,20.3416,49200.0
2008-09-18 13:45:00,41.33,41.42,41.27,41.32,34700.0,20.3318,20.376,20.3023,20.3269,34700.0
2008-09-18 13:50:00,41.35,41.46,41.15,41.19,48400.0,20.3416,20.3957,20.2432,20.2629,48400.0
2008-09-18 13:55:00,41.26,41.49,41.2,41.3,37300.0,20.2973,20.4105,20.2678,20.317,37300.0
2008-09-18 14:00:00,41.35,41.4,41.16,41.16,31100.0,20.3416,20.3662,20.2481,20.2481,31100.0
2008-09-18 14:05:00,41.16,41.18,40.75,40.79,34700.0,20.2481,20.258,20.0464,20.0661,34700.0
2008-09-18 14:10:00,40.8,41.13,40.8,41.05,28700.0,20.071,20.2334,20.071,20.194,28700.0
2008-09-18 14:15:00,41.03,41.15,40.92,41.15,32200.0,20.1842,20.2432,20.1301,20.2432,32200.0
2008-09-18 14:20:00,41.14,41.18,41.0,41.01,52100.0,20.2383,20.258,20.1694,20.1743,52100.0
2008-09-18 14:25:00,41.02,41.08,40.94,40.98,58300.0,20.1793,20.2088,20.1399,20.1596,58300.0
2008-09-18 14:30:00,40.98,41.1,40.88,40.97,42900.0,20.1596,20.2186,20.1104,20.1547,42900.0
2008-09-18 14:35:00,40.98,41.03,40.79,40.88,39800.0,20.1596,20.1842,20.0661,20.1104,39800.0
2008-09-18 14:40:00,40.88,41.02,40.76,40.94,42700.0,20.1104,20.1793,20.0514,20.1399,42700.0
2008-09-18 14:45:00,40.92,41.27,40.9,41.17,38600.0,20.1301,20.3023,20.1202,20.2531,38600.0
2008-09-18 14:50:00,41.16,41.26,41.08,41.13,32500.0,20.2481,20.2973,20.2088,20.2334,32500.0
2008-09-18 14:55:00,41.15,41.46,41.08,41.27,33300.0,20.2432,20.3957,20.2088,20.3023,33300.0
2008-09-18 15:00:00,41.27,41.87,41.22,41.77,65400.0,20.3023,20.5974,20.2777,20.5482,65400.0
2008-09-18 15:05:00,41.77,41.81,41.47,41.69,54400.0,20.5482,20.5679,20.4006,20.5089,54400.0
2008-09-18 15:10:00,41.67,42.54,41.67,42.14,89800.0,20.499,20.927,20.499,20.7302,89800.0
2008-09-18 15:15:00,42.13,42.44,41.66,41.94,62100.0,20.7253,20.8778,20.4941,20.6319,62100.0
2008-09-18 15:20:00,41.98,42.05,41.77,41.93,68100.0,20.6515,20.686,20.5482,20.6269,68100.0
2008-09-18 15:25:00,41.86,42.04,41.76,41.86,68600.0,20.5925,20.681,20.5433,20.5925,68600.0
2008-09-18 15:30:00,41.87,42.25,41.77,42.03,104700.0,20.5974,20.7844,20.5482,20.6761,104700.0
2008-09-18 15:35:00,42.05,42.26,41.81,41.85,111900.0,20.686,20.7893,20.5679,20.5876,111900.0
2008-09-18 15:40:00,41.86,42.33,41.79,42.32,102000.0,20.5925,20.8237,20.5581,20.8188,102000.0
2008-09-18 15:45:00,42.32,42.61,42.32,42.56,83000.0,20.8188,20.9614,20.8188,20.9369,83000.0
2008-09-18 15:50:00,42.56,42.6,42.11,42.12,110000.0,20.9369,20.9565,20.7155,20.7204,110000.0
2008-09-18 15:55:00,42.12,42.12,41.57,41.72,173700.0,20.7204,20.7204,20.4498,20.5236,173700.0
2008-09-19 09:30:00,42.6,43.71,41.94,43.04,3100.0,20.9565,21.5026,20.6319,21.173,3100.0
2008-09-19 09:35:00,43.06,43.2,42.0,43.12,878400.0,21.1828,21.2517,20.6614,21.2123,878400.0
2008-09-19 09:40:00,43.1,43.21,42.81,43.09,54700.0,21.2025,21.2566,21.0598,21.1976,54700.0
2008-09-19 09:45:00,43.09,43.27,43.02,43.21,31800.0,21.1976,21.2861,21.1631,21.2566,31800.0
2008-09-19 09:50:00,43.22,43.33,43.11,43.18,36000.0,21.2615,21.3156,21.2074,21.2419,36000.0
2008-09-19 09:55:00,43.17,43.21,42.91,43.06,30000.0,21.2369,21.2566,21.109,21.1828,30000.0
2008-09-19 10:00:00,43.06,43.09,42.55,42.87,30900.0,21.1828,21.1976,20.9319,21.0894,30900.0
2008-09-19 10:05:00,42.91,43.12,42.9,42.9,27600.0,21.109,21.2123,21.1041,21.1041,27600.0
2008-09-19 10:10:00,42.92,43.02,42.86,42.93,20900.0,21.1139,21.1631,21.0844,21.1189,20900.0
2008-09-19 10:15:00,42.94,43.06,42.86,42.98,31600.0,21.1238,21.1828,21.0844,21.1435,31600.0
2008-09-19 10:20:00,43.0,43.0,42.27,42.27,31300.0,21.1533,21.1533,20.7942,20.7942,31300.0
2008-09-19 10:25:00,42.34,42.65,42.32,42.35,27300.0,20.8286,20.9811,20.8188,20.8335,27300.0
2008-09-19 10:30:00,42.37,42.49,42.16,42.42,30000.0,20.8434,20.9024,20.7401,20.868,30000.0
2008-09-19 10:35:00,42.45,42.78,42.44,42.75,33200.0,20.8827,21.0451,20.8778,21.0303,33200.0
2008-09-19 10:40:00,42.77,42.91,42.73,42.8,24500.0,21.0402,21.109,21.0205,21.0549,24500.0
2008-09-19 10:45:00,42.78,43.23,42.59,43.14,88200.0,21.0451,21.2665,20.9516,21.2222,88200.0
2008-09-19 10:50:00,43.09,43.43,43.01,43.36,36500.0,21.1976,21.3648,21.1582,21.3304,36500.0
2008-09-19 10:55:00,43.31,43.37,43.14,43.24,43400.0,21.3058,21.3353,21.2222,21.2714,43400.0
2008-09-19 11:00:00,43.25,43.51,43.22,43.4,48300.0,21.2763,21.4042,21.2615,21.3501,48300.0
2008-09-19 11:05:00,43.4,43.67,43.35,43.67,108600.0,21.3501,21.4829,21.3255,21.4829,108600.0
2008-09-19 11:10:00,43.66,44.0,43.66,43.96,86000.0,21.478,21.6452,21.478,21.6256,86000.0
2008-09-19 11:15:00,43.96,44.01,43.86,43.97,74100.0,21.6256,21.6502,21.5764,21.6305,74100.0
2008-09-19 11:20:00,43.97,44.0,43.65,43.73,70100.0,21.6305,21.6452,21.4731,21.5124,70100.0
2008-09-19 11:25:00,43.73,43.8,43.62,43.7,33100.0,21.5124,21.5469,21.4583,21.4977,33100.0
2008-09-19 11:30:00,43.7,43.74,43.61,43.7,64400.0,21.4977,21.5173,21.4534,21.4977,64400.0
2008-09-19 11:35:00,43.7,43.9,43.61,43.87,38900.0,21.4977,21.596,21.4534,21.5813,38900.0
2008-09-19 11:40:00,43.84,44.09,43.84,43.93,31000.0,21.5665,21.6895,21.5665,21.6108,31000.0
2008-09-19 11:45:00,43.89,44.06,43.86,44.01,36800.0,21.5911,21.6748,21.5764,21.6502,36800.0
2008-09-19 11:50:00,44.0,44.2,43.95,44.18,109600.0,21.6452,21.7436,21.6206,21.7338,109600.0
2008-09-19 11:55:00,44.18,44.2,43.89,43.97,93000.0,21.7338,21.7436,21.5911,21.6305,93000.0
2008-09-19 12:00:00,43.97,43.99,43.69,43.78,48400.0,21.6305,21.6403,21.4927,21.537,48400.0
2008-09-19 12:05:00,43.75,43.83,43.72,43.79,27500.0,21.5223,21.5616,21.5075,21.5419,27500.0
2008-09-19 12:10:00,43.79,43.82,43.7,43.71,14600.0,21.5419,21.5567,21.4977,21.5026,14600.0
2008-09-19 12:15:00,43.7,43.75,43.65,43.7,27800.0,21.4977,21.5223,21.4731,21.4977,27800.0
2008-09-19 12:20:00,43.68,43.73,43.66,43.69,30900.0,21.4878,21.5124,21.478,21.4927,30900.0
2008-09-19 12:25:00,43.69,43.76,43.66,43.75,39800.0,21.4927,21.5272,21.478,21.5223,39800.0
2008-09-19 12:30:00,43.76,43.83,43.65,43.83,26500.0,21.5272,21.5616,21.4731,21.5616,26500.0
2008-09-19 12:35:00,43.81,43.86,43.75,43.78,20200.0,21.5518,21.5764,21.5223,21.537,20200.0
2008-09-19 12:40:00,43.77,43.8,43.74,43.76,15900.0,21.5321,21.5469,21.5173,21.5272,15900.0
2008-09-19 12:45:00,43.74,43.75,43.65,43.69,22600.0,21.5173,21.5223,21.4731,21.4927,22600.0
2008-09-19 12:50:00,43.71,43.78,43.68,43.76,57200.0,21.5026,21.537,21.4878,21.5272,57200.0
2008-09-19 12:55:00,43.76,43.91,43.74,43.86,14800.0,21.5272,21.601,21.5173,21.5764,14800.0
2008-09-19 13:00:00,43.85,43.87,43.81,43.86,10400.0,21.5715,21.5813,21.5518,21.5764,10400.0
2008-09-19 13:05:00,43.85,43.85,43.72,43.75,16200.0,21.5715,21.5715,21.5075,21.5223,16200.0
2008-09-19 13:10:00,43.77,43.99,43.73,43.94,28600.0,21.5321,21.6403,21.5124,21.6157,28600.0
2008-09-19 13:15:00,43.9,44.04,43.86,43.99,27100.0,21.596,21.6649,21.5764,21.6403,27100.0
2008-09-19 13:20:00,44.04,44.05,43.79,43.89,29400.0,21.6649,21.6698,21.5419,21.5911,29400.0
2008-09-19 13:25:00,43.88,44.03,43.8,43.94,81200.0,21.5862,21.66,21.5469,21.6157,81200.0
2008-09-19 13:30:00,43.94,43.94,43.77,43.8,18000.0,21.6157,21.6157,21.5321,21.5469,18000.0
2008-09-19 13:35:00,43.79,43.82,43.73,43.8,44100.0,21.5419,21.5567,21.5124,21.5469,44100.0
2008-09-19 13:40:00,43.8,43.81,43.72,43.76,36000.0,21.5469,21.5518,21.5075,21.5272,36000.0
2008-09-19 13:45:00,43.77,43.89,43.71,43.88,28000.0,21.5321,21.5911,21.5026,21.5862,28000.0
2008-09-19 13:50:00,43.88,43.95,43.72,43.81,35600.0,21.5862,21.6206,21.5075,21.5518,35600.0
2008-09-19 13:55:00,43.82,43.9,43.79,43.82,39400.0,21.5567,21.596,21.5419,21.5567,39400.0
2008-09-19 14:00:00,43.85,43.87,43.7,43.71,30900.0,21.5715,21.5813,21.4977,21.5026,30900.0
2008-09-19 14:05:00,43.7,43.87,43.7,43.81,48900.0,21.4977,21.5813,21.4977,21.5518,48900.0
2008-09-19 14:10:00,43.8,43.93,43.74,43.88,29500.0,21.5469,21.6108,21.5173,21.5862,29500.0
2008-09-19 14:15:00,43.87,43.87,43.72,43.81,19800.0,21.5813,21.5813,21.5075,21.5518,19800.0
2008-09-19 14:20:00,43.8,43.85,43.74,43.75,34700.0,21.5469,21.5715,21.5173,21.5223,34700.0
2008-09-19 14:25:00,43.77,43.91,43.77,43.85,24800.0,21.5321,21.601,21.5321,21.5715,24800.0
2008-09-19 14:30:00,43.85,44.0,43.84,43.84,23900.0,21.5715,21.6452,21.5665,21.5665,23900.0
2008-09-19 14:35:00,43.85,43.89,43.79,43.86,44200.0,21.5715,21.5911,21.5419,21.5764,44200.0
2008-09-19 14:40:00,43.85,43.97,43.84,43.95,24700.0,21.5715,21.6305,21.5665,21.6206,24700.0
2008-09-19 14:45:00,43.98,44.12,43.9,44.11,29600.0,21.6354,21.7043,21.596,21.6994,29600.0
2008-09-19 14:50:00,44.1,44.11,43.99,44.06,59100.0,21.6944,21.6994,21.6403,21.6748,59100.0
2008-09-19 14:55:00,44.03,44.1,43.98,44.1,62000.0,21.66,21.6944,21.6354,21.6944,62000.0
2008-09-19 15:00:00,44.09,44.2,44.07,44.1,28200.0,21.6895,21.7436,21.6797,21.6944,28200.0
2008-09-19 15:05:00,44.08,44.16,43.8,43.86,53900.0,21.6846,21.724,21.5469,21.5764,53900.0
2008-09-19 15:10:00,43.86,43.86,43.74,43.83,31400.0,21.5764,21.5764,21.5173,21.5616,31400.0
2008-09-19 15:15:00,43.83,43.9,43.78,43.83,48300.0,21.5616,21.596,21.537,21.5616,48300.0
2008-09-19 15:20:00,43.83,44.01,43.79,43.99,58600.0,21.5616,21.6502,21.5419,21.6403,58600.0
2008-09-19 15:25:00,43.97,44.05,43.83,43.88,44300.0,21.6305,21.6698,21.5616,21.5862,44300.0
2008-09-19 15:30:00,43.92,44.03,43.76,43.91,84400.0,21.6059,21.66,21.5272,21.601,84400.0
2008-09-19 15:35:00,43.93,43.98,43.77,43.86,85600.0,21.6108,21.6354,21.5321,21.5764,85600.0
2008-09-19 15:40:00,43.86,44.23,43.82,44.12,167800.0,21.5764,21.7584,21.5567,21.7043,167800.0
2008-09-19 15:45:00,44.12,44.12,43.86,43.87,75300.0,21.7043,21.7043,21.5764,21.5813,75300.0
2008-09-19 15:50:00,43.87,44.18,43.86,43.97,129300.0,21.5813,21.7338,21.5764,21.6305,129300.0
2008-09-19 15:55:00,43.97,44.6,43.9,44.14,312300.0,21.6305,21.9404,21.596,21.7141,312300.0
2008-09-22 09:30:00,43.84,44.41,43.76,44.4,47600.0,21.5665,21.8469,21.5272,21.842,47600.0
2008-09-22 09:35:00,44.37,44.65,44.24,44.4,19000.0,21.8273,21.965,21.7633,21.842,19000.0
2008-09-22 09:40:00,44.38,44.51,44.21,44.49,25000.0,21.8322,21.8961,21.7485,21.8863,25000.0
2008-09-22 09:45:00,44.49,44.49,44.17,44.17,19900.0,21.8863,21.8863,21.7289,21.7289,19900.0
2008-09-22 09:50:00,44.16,44.26,43.85,43.89,192300.0,21.724,21.7731,21.5715,21.5911,192300.0
2008-09-22 09:55:00,43.89,43.98,43.76,43.88,48400.0,21.5911,21.6354,21.5272,21.5862,48400.0
2008-09-22 10:00:00,43.87,44.0,43.73,43.92,100500.0,21.5813,21.6452,21.5124,21.6059,100500.0
2008-09-22 10:05:00,43.92,44.09,43.85,43.96,68200.0,21.6059,21.6895,21.5715,21.6256,68200.0
2008-09-22 10:10:00,43.96,43.99,43.85,43.86,21700.0,21.6256,21.6403,21.5715,21.5764,21700.0
2008-09-22 10:15:00,43.87,43.92,43.81,43.81,41200.0,21.5813,21.6059,21.5518,21.5518,41200.0
2008-09-22 10:20:00,43.81,43.97,43.74,43.92,60300.0,21.5518,21.6305,21.5173,21.6059,60300.0
2008-09-22 10:25:00,43.94,44.03,43.77,44.03,41400.0,21.6157,21.66,21.5321,21.66,41400.0
2008-09-22 10:30:00,44.03,44.03,43.89,43.94,20900.0,21.66,21.66,21.5911,21.6157,20900.0
2008-09-22 10:35:00,43.93,43.95,43.87,43.92,16500.0,21.6108,21.6206,21.5813,21.6059,16500.0
2008-09-22 10:40:00,43.92,43.98,43.79,43.79,19600.0,21.6059,21.6354,21.5419,21.5419,19600.0
2008-09-22 10:45:00,43.78,43.9,43.72,43.86,53600.0,21.537,21.596,21.5075,21.5764,53600.0
2008-09-22 10:50:00,43.83,43.88,43.72,43.79,40200.0,21.5616,21.5862,21.5075,21.5419,40200.0
2008-09-22 10:55:00,43.8,43.82,43.72,43.77,30000.0,21.5469,21.5567,21.5075,21.5321,30000.0
2008-09-22 11:00:00,43.77,43.77,43.54,43.69,22800.0,21.5321,21.5321,21.419,21.4927,22800.0
2008-09-22 11:05:00,43.66,43.73,43.61,43.67,13600.0,21.478,21.5124,21.4534,21.4829,13600.0
2008-09-22 11:10:00,43.65,43.72,43.62,43.65,22400.0,21.4731,21.5075,21.4583,21.4731,22400.0
2008-09-22 11:15:00,43.65,43.74,43.62,43.72,18600.0,21.4731,21.5173,21.4583,21.5075,18600.0
2008-09-22 11:20:00,43.71,43.74,43.58,43.64,54500.0,21.5026,21.5173,21.4386,21.4681,54500.0
2008-09-22 11:25:00,43.61,43.84,43.61,43.71,79600.0,21.4534,21.5665,21.4534,21.5026,79600.0
2008-09-22 11:30:00,43.71,43.76,43.64,43.65,53100.0,21.5026,21.5272,21.4681,21.4731,53100.0
2008-09-22 11:35:00,43.65,43.79,43.65,43.79,67200.0,21.4731,21.5419,21.4731,21.5419,67200.0
2008-09-22 11:40:00,43.79,43.8,43.65,43.69,46900.0,21.5419,21.5469,21.4731,21.4927,46900.0
2008-09-22 11:45:00,43.69,43.76,43.65,43.75,90200.0,21.4927,21.5272,21.4731,21.5223,90200.0
2008-09-22 11:50:00,43.76,43.93,43.65,43.84,83700.0,21.5272,21.6108,21.4731,21.5665,83700.0
2008-09-22 11:55:00,43.83,43.83,43.68,43.76,53000.0,21.5616,21.5616,21.4878,21.5272,53000.0
2008-09-22 12:00:00,43.77,43.77,43.64,43.67,34100.0,21.5321,21.5321,21.4681,21.4829,34100.0
2008-09-22 12:05:00,43.66,43.72,43.64,43.7,17900.0,21.478,21.5075,21.4681,21.4977,17900.0
2008-09-22 12:10:00,43.69,43.7,43.39,43.39,64100.0,21.4927,21.4977,21.3452,21.3452,64100.0
2008-09-22 12:15:00,43.38,43.51,43.32,43.51,79600.0,21.3402,21.4042,21.3107,21.4042,79600.0
2008-09-22 12:20:00,43.51,43.57,43.49,43.53,41900.0,21.4042,21.4337,21.3944,21.414,41900.0
2008-09-22 12:25:00,43.54,43.7,43.54,43.7,61900.0,21.419,21.4977,21.419,21.4977,61900.0
2008-09-22 12:30:00,43.7,43.72,43.67,43.69,31000.0,21.4977,21.5075,21.4829,21.4927,31000.0
2008-09-22 12:35:00,43.68,43.72,43.61,43.65,26700.0,21.4878,21.5075,21.4534,21.4731,26700.0
2008-09-22 12:40:00,43.65,43.66,43.63,43.65,20500.0,21.4731,21.478,21.4632,21.4731,20500.0
2008-09-22 12:45:00,43.65,43.65,43.6,43.62,12700.0,21.4731,21.4731,21.4485,21.4583,12700.0
2008-09-22 12:50:00,43.63,43.77,43.6,43.75,22900.0,21.4632,21.5321,21.4485,21.5223,22900.0
2008-09-22 12:55:00,43.75,43.78,43.73,43.76,16100.0,21.5223,21.537,21.5124,21.5272,16100.0
2008-09-22 13:00:00,43.77,43.83,43.76,43.8,23100.0,21.5321,21.5616,21.5272,21.5469,23100.0
2008-09-22 13:05:00,43.8,43.87,43.78,43.87,29300.0,21.5469,21.5813,21.537,21.5813,29300.0
2008-09-22 13:10:00,43.88,43.88,43.79,43.82,23300.0,21.5862,21.5862,21.5419,21.5567,23300.0
2008-09-22 13:15:00,43.79,43.81,43.74,43.8,37000.0,21.5419,21.5518,21.5173,21.5469,37000.0
2008-09-22 13:20:00,43.8,43.83,43.79,43.82,43800.0,21.5469,21.5616,21.5419,21.5567,43800.0
2008-09-22 13:25:00,43.83,43.85,43.79,43.85,41200.0,21.5616,21.5715,21.5419,21.5715,41200.0
2008-09-22 13:30:00,43.85,43.85,43.79,43.8,26500.0,21.5715,21.5715,21.5419,21.5469,26500.0
2008-09-22 13:35:00,43.8,43.82,43.79,43.81,67800.0,21.5469,21.5567,21.5419,21.5518,67800.0
2008-09-22 13:40:00,43.8,43.87,43.8,43.84,29500.0,21.5469,21.5813,21.5469,21.5665,29500.0
2008-09-22 13:45:00,43.82,43.92,43.82,43.87,22100.0,21.5567,21.6059,21.5567,21.5813,22100.0
2008-09-22 13:50:00,43.86,44.01,43.83,44.01,15900.0,21.5764,21.6502,21.5616,21.6502,15900.0
2008-09-22 13:55:00,44.02,44.03,43.92,43.97,10100.0,21.6551,21.66,21.6059,21.6305,10100.0
2008-09-22 14:00:00,43.97,43.98,43.92,43.95,17700.0,21.6305,21.6354,21.6059,21.6206,17700.0
2008-09-22 14:05:00,43.96,43.97,43.82,43.88,17300.0,21.6256,21.6305,21.5567,21.5862,17300.0
2008-09-22 14:10:00,43.9,43.97,43.9,43.9,18900.0,21.596,21.6305,21.596,21.596,18900.0
2008-09-22 14:15:00,43.91,43.99,43.88,43.97,16000.0,21.601,21.6403,21.5862,21.6305,16000.0
2008-09-22 14:20:00,43.97,43.97,43.66,43.8,34600.0,21.6305,21.6305,21.478,21.5469,34600.0
2008-09-22 14:25:00,43.8,43.98,43.8,43.96,9900.0,21.5469,21.6354,21.5469,21.6256,9900.0
2008-09-22 14:30:00,43.96,44.05,43.94,43.94,19100.0,21.6256,21.6698,21.6157,21.6157,19100.0
2008-09-22 14:35:00,43.94,44.06,43.92,43.96,15200.0,21.6157,21.6748,21.6059,21.6256,15200.0
2008-09-22 14:40:00,43.98,43.98,43.72,43.73,17100.0,21.6354,21.6354,21.5075,21.5124,17100.0
2008-09-22 14:45:00,43.7,43.81,43.7,43.75,19100.0,21.4977,21.5518,21.4977,21.5223,19100.0
2008-09-22 14:50:00,43.75,43.76,43.59,43.59,21500.0,21.5223,21.5272,21.4435,21.4435,21500.0
2008-09-22 14:55:00,43.61,43.71,43.56,43.68,21800.0,21.4534,21.5026,21.4288,21.4878,21800.0
2008-09-22 15:00:00,43.69,43.73,43.66,43.7,16700.0,21.4927,21.5124,21.478,21.4977,16700.0
2008-09-22 15:05:00,43.73,43.73,43.58,43.58,21200.0,21.5124,21.5124,21.4386,21.4386,21200.0
2008-09-22 15:10:00,43.58,43.68,43.51,43.62,25600.0,21.4386,21.4878,21.4042,21.4583,25600.0
2008-09-22 15:15:00,43.6,43.62,43.49,43.55,67900.0,21.4485,21.4583,21.3944,21.4239,67900.0
2008-09-22 15:20:00,43.53,43.57,43.49,43.56,94700.0,21.414,21.4337,21.3944,21.4288,94700.0
2008-09-22 15:25:00,43.56,43.58,43.46,43.56,83800.0,21.4288,21.4386,21.3796,21.4288,83800.0
2008-09-22 15:30:00,43.56,43.58,43.45,43.57,65200.0,21.4288,21.4386,21.3747,21.4337,65200.0
2008-09-22 15:35:00,43.57,43.65,43.5,43.51,80200.0,21.4337,21.4731,21.3993,21.4042,80200.0
2008-09-22 15:40:00,43.5,43.51,43.41,43.49,120300.0,21.3993,21.4042,21.355,21.3944,120300.0
2008-09-22 15:45:00,43.5,43.52,43.43,43.46,151300.0,21.3993,21.4091,21.3648,21.3796,151300.0
2008-09-22 15:50:00,43.45,43.62,43.41,43.42,122300.0,21.3747,21.4583,21.355,21.3599,122300.0
2008-09-22 15:55:00,43.41,43.57,43.32,43.5,192100.0,21.355,21.4337,21.3107,21.3993,192100.0
2008-09-23 09:30:00,43.52,44.55,43.37,44.0,72800.0,21.4091,21.9158,21.3353,21.6452,72800.0
2008-09-23 09:35:00,44.06,44.06,43.77,43.89,32400.0,21.6748,21.6748,21.5321,21.5911,32400.0
2008-09-23 09:40:00,43.94,44.11,43.81,44.04,39500.0,21.6157,21.6994,21.5518,21.6649,39500.0
2008-09-23 09:45:00,44.01,44.24,43.84,44.24,69500.0,21.6502,21.7633,21.5665,21.7633,69500.0
2008-09-23 09:50:00,44.25,44.3,44.0,44.06,36900.0,21.7682,21.7928,21.6452,21.6748,36900.0
2008-09-23 09:55:00,44.07,44.08,43.78,43.78,16100.0,21.6797,21.6846,21.537,21.537,16100.0
2008-09-23 10:00:00,43.78,43.9,43.77,43.84,30400.0,21.537,21.596,21.5321,21.5665,30400.0
2008-09-23 10:05:00,43.86,44.01,43.86,43.88,21700.0,21.5764,21.6502,21.5764,21.5862,21700.0
2008-09-23 10:10:00,43.88,43.88,43.77,43.8,14200.0,21.5862,21.5862,21.5321,21.5469,14200.0
2008-09-23 10:15:00,43.8,43.83,43.67,43.78,13900.0,21.5469,21.5616,21.4829,21.537,13900.0
2008-09-23 10:20:00,43.79,43.81,43.69,43.69,22600.0,21.5419,21.5518,21.4927,21.4927,22600.0
2008-09-23 10:25:00,43.69,43.75,43.62,43.66,28200.0,21.4927,21.5223,21.4583,21.478,28200.0
2008-09-23 10:30:00,43.66,43.7,43.61,43.62,34700.0,21.478,21.4977,21.4534,21.4583,34700.0
2008-09-23 10:35:00,43.62,43.62,43.52,43.55,25100.0,21.4583,21.4583,21.4091,21.4239,25100.0
2008-09-23 10:40:00,43.55,43.56,43.46,43.46,27300.0,21.4239,21.4288,21.3796,21.3796,27300.0
2008-09-23 10:45:00,43.46,43.55,43.42,43.53,27700.0,21.3796,21.4239,21.3599,21.414,27700.0
2008-09-23 10:50:00,43.5,43.5,43.28,43.32,56600.0,21.3993,21.3993,21.291,21.3107,56600.0
2008-09-23 10:55:00,43.33,43.45,43.29,43.45,21200.0,21.3156,21.3747,21.296,21.3747,21200.0
2008-09-23 11:00:00,43.45,43.45,43.38,43.39,21200.0,21.3747,21.3747,21.3402,21.3452,21200.0
2008-09-23 11:05:00,43.39,43.4,43.2,43.25,45200.0,21.3452,21.3501,21.2517,21.2763,45200.0
2008-09-23 11:10:00,43.24,43.36,43.15,43.34,25800.0,21.2714,21.3304,21.2271,21.3206,25800.0
2008-09-23 11:15:00,43.33,43.35,43.29,43.31,13700.0,21.3156,21.3255,21.296,21.3058,13700.0
2008-09-23 11:20:00,43.33,43.4,43.3,43.37,9500.0,21.3156,21.3501,21.3009,21.3353,9500.0
2008-09-23 11:25:00,43.36,43.43,43.36,43.39,18300.0,21.3304,21.3648,21.3304,21.3452,18300.0
2008-09-23 11:30:00,43.4,43.52,43.4,43.5,17300.0,21.3501,21.4091,21.3501,21.3993,17300.0
2008-09-23 11:35:00,43.49,43.5,43.41,43.48,20900.0,21.3944,21.3993,21.355,21.3894,20900.0
2008-09-23 11:40:00,43.48,43.51,43.43,43.45,17300.0,21.3894,21.4042,21.3648,21.3747,17300.0
2008-09-23 11:45:00,43.44,43.52,43.43,43.51,13700.0,21.3698,21.4091,21.3648,21.4042,13700.0
2008-09-23 11:50:00,43.51,43.65,43.48,43.65,27900.0,21.4042,21.4731,21.3894,21.4731,27900.0
2008-09-23 11:55:00,43.64,43.71,43.57,43.6,25700.0,21.4681,21.5026,21.4337,21.4485,25700.0
2008-09-23 12:00:00,43.59,43.6,43.45,43.52,29100.0,21.4435,21.4485,21.3747,21.4091,29100.0
2008-09-23 12:05:00,43.5,43.57,43.44,43.57,21400.0,21.3993,21.4337,21.3698,21.4337,21400.0
2008-09-23 12:10:00,43.55,43.69,43.53,43.68,19800.0,21.4239,21.4927,21.414,21.4878,19800.0
2008-09-23 12:15:00,43.68,43.72,43.66,43.72,14500.0,21.4878,21.5075,21.478,21.5075,14500.0
2008-09-23 12:20:00,43.72,43.72,43.6,43.66,15000.0,21.5075,21.5075,21.4485,21.478,15000.0
2008-09-23 12:25:00,43.66,43.66,43.56,43.6,10800.0,21.478,21.478,21.4288,21.4485,10800.0
2008-09-23 12:30:00,43.6,43.6,43.45,43.52,15500.0,21.4485,21.4485,21.3747,21.4091,15500.0
2008-09-23 12:35:00,43.53,43.55,43.5,43.53,11900.0,21.414,21.4239,21.3993,21.414,11900.0
2008-09-23 12:40:00,43.54,43.55,43.41,43.46,21800.0,21.419,21.4239,21.355,21.3796,21800.0
2008-09-23 12:45:00,43.48,43.48,43.41,43.47,10700.0,21.3894,21.3894,21.355,21.3845,10700.0
2008-09-23 12:50:00,43.47,43.48,43.4,43.42,14300.0,21.3845,21.3894,21.3501,21.3599,14300.0
2008-09-23 12:55:00,43.43,43.55,43.43,43.5,13100.0,21.3648,21.4239,21.3648,21.3993,13100.0
2008-09-23 13:00:00,43.51,43.51,43.31,43.37,49700.0,21.4042,21.4042,21.3058,21.3353,49700.0
2008-09-23 13:05:00,43.35,43.35,43.07,43.17,26600.0,21.3255,21.3255,21.1877,21.2369,26600.0
2008-09-23 13:10:00,43.15,43.18,43.02,43.05,18300.0,21.2271,21.2419,21.1631,21.1779,18300.0
2008-09-23 13:15:00,43.06,43.11,43.0,43.06,15500.0,21.1828,21.2074,21.1533,21.1828,15500.0
2008-09-23 13:20:00,43.07,43.17,43.05,43.12,12400.0,21.1877,21.2369,21.1779,21.2123,12400.0
2008-09-23 13:25:00,43.12,43.12,42.99,43.0,14600.0,21.2123,21.2123,21.1484,21.1533,14600.0
2008-09-23 13:30:00,42.99,42.99,42.73,42.78,30400.0,21.1484,21.1484,21.0205,21.0451,30400.0
2008-09-23 13:35:00,42.8,42.96,42.76,42.96,12300.0,21.0549,21.1336,21.0352,21.1336,12300.0
2008-09-23 13:40:00,42.95,43.01,42.9,42.98,19500.0,21.1287,21.1582,21.1041,21.1435,19500.0
2008-09-23 13:45:00,42.99,42.99,42.75,42.75,15300.0,21.1484,21.1484,21.0303,21.0303,15300.0
2008-09-23 13:50:00,42.77,42.78,42.66,42.7,15700.0,21.0402,21.0451,20.986,21.0057,15700.0
2008-09-23 13:55:00,42.68,42.86,42.64,42.86,19800.0,20.9959,21.0844,20.9762,21.0844,19800.0
2008-09-23 14:00:00,42.88,42.96,42.77,42.84,17300.0,21.0943,21.1336,21.0402,21.0746,17300.0
2008-09-23 14:05:00,42.84,43.02,42.81,43.02,23100.0,21.0746,21.1631,21.0598,21.1631,23100.0
2008-09-23 14:10:00,43.03,43.04,42.91,42.92,24000.0,21.1681,21.173,21.109,21.1139,24000.0
2008-09-23 14:15:00,42.93,42.94,42.8,42.89,14800.0,21.1189,21.1238,21.0549,21.0992,14800.0
2008-09-23 14:20:00,42.89,42.95,42.74,42.86,21400.0,21.0992,21.1287,21.0254,21.0844,21400.0
2008-09-23 14:25:00,42.87,43.05,42.85,42.99,18800.0,21.0894,21.1779,21.0795,21.1484,18800.0
2008-09-23 14:30:00,43.02,43.11,43.01,43.07,21300.0,21.1631,21.2074,21.1582,21.1877,21300.0
2008-09-23 14:35:00,43.08,43.08,42.97,43.0,23800.0,21.1927,21.1927,21.1385,21.1533,23800.0
2008-09-23 14:40:00,43.02,43.14,42.96,43.02,29600.0,21.1631,21.2222,21.1336,21.1631,29600.0
2008-09-23 14:45:00,43.02,43.31,42.97,43.22,31500.0,21.1631,21.3058,21.1385,21.2615,31500.0
2008-09-23 14:50:00,43.22,43.36,43.15,43.32,52700.0,21.2615,21.3304,21.2271,21.3107,52700.0
2008-09-23 14:55:00,43.32,43.41,43.25,43.25,70000.0,21.3107,21.355,21.2763,21.2763,70000.0
2008-09-23 15:00:00,43.27,43.38,43.24,43.34,63500.0,21.2861,21.3402,21.2714,21.3206,63500.0
2008-09-23 15:05:00,43.32,43.45,43.29,43.4,54300.0,21.3107,21.3747,21.296,21.3501,54300.0
2008-09-23 15:10:00,43.38,43.39,43.26,43.34,31200.0,21.3402,21.3452,21.2812,21.3206,31200.0
2008-09-23 15:15:00,43.33,43.5,43.32,43.45,36900.0,21.3156,21.3993,21.3107,21.3747,36900.0
2008-09-23 15:20:00,43.44,43.44,43.38,43.38,26300.0,21.3698,21.3698,21.3402,21.3402,26300.0
2008-09-23 15:25:00,43.37,43.43,43.27,43.28,30400.0,21.3353,21.3648,21.2861,21.291,30400.0
2008-09-23 15:30:00,43.26,43.33,43.1,43.11,35900.0,21.2812,21.3156,21.2025,21.2074,35900.0
2008-09-23 15:35:00,43.11,43.11,42.94,43.02,33900.0,21.2074,21.2074,21.1238,21.1631,33900.0
2008-09-23 15:40:00,43.0,43.09,42.89,42.89,86600.0,21.1533,21.1976,21.0992,21.0992,86600.0
2008-09-23 15:45:00,42.89,42.9,42.61,42.75,93800.0,21.0992,21.1041,20.9614,21.0303,93800.0
2008-09-23 15:50:00,42.75,43.01,42.64,42.99,99600.0,21.0303,21.1582,20.9762,21.1484,99600.0
2008-09-23 15:55:00,42.99,43.0,42.69,42.74,124600.0,21.1484,21.1533,21.0008,21.0254,124600.0
2008-09-24 09:30:00,42.77,42.77,42.77,42.77,200.0,21.0402,21.0402,21.0402,21.0402,200.0
2008-09-24 09:35:00,42.77,42.77,42.77,42.77,0.0,21.0402,21.0402,21.0402,21.0402,0.0
2008-09-24 09:40:00,43.19,43.19,41.9,41.9,135600.0,21.2468,21.2468,20.6122,20.6122,135600.0
2008-09-24 09:45:00,41.85,42.17,41.85,42.06,53000.0,20.5876,20.745,20.5876,20.6909,53000.0
2008-09-24 09:50:00,42.04,42.08,41.86,41.94,53300.0,20.681,20.7007,20.5925,20.6319,53300.0
2008-09-24 09:55:00,41.92,42.06,41.91,42.06,79900.0,20.622,20.6909,20.6171,20.6909,79900.0
2008-09-24 10:00:00,42.04,42.16,41.92,42.11,42000.0,20.681,20.7401,20.622,20.7155,42000.0
2008-09-24 10:05:00,42.11,42.12,41.79,41.8,50300.0,20.7155,20.7204,20.5581,20.563,50300.0
2008-09-24 10:10:00,41.8,41.88,41.7,41.82,36600.0,20.563,20.6023,20.5138,20.5728,36600.0
2008-09-24 10:15:00,41.83,42.07,41.81,42.07,58000.0,20.5777,20.6958,20.5679,20.6958,58000.0
2008-09-24 10:20:00,42.07,42.3,42.05,42.26,45600.0,20.6958,20.8089,20.686,20.7893,45600.0
2008-09-24 10:25:00,42.25,42.44,42.17,42.4,43700.0,20.7844,20.8778,20.745,20.8581,43700.0
2008-09-24 10:30:00,42.4,42.49,42.37,42.47,27900.0,20.8581,20.9024,20.8434,20.8926,27900.0
2008-09-24 10:35:00,42.48,42.51,42.3,42.38,35900.0,20.8975,20.9123,20.8089,20.8483,35900.0
2008-09-24 10:40:00,42.38,42.48,42.33,42.4,35000.0,20.8483,20.8975,20.8237,20.8581,35000.0
2008-09-24 10:45:00,42.41,42.43,42.32,42.34,29000.0,20.8631,20.8729,20.8188,20.8286,29000.0
2008-09-24 10:50:00,42.34,42.46,42.28,42.28,20600.0,20.8286,20.8877,20.7991,20.7991,20600.0
2008-09-24 10:55:00,42.28,42.34,42.22,42.34,28600.0,20.7991,20.8286,20.7696,20.8286,28600.0
2008-09-24 11:00:00,42.35,42.35,42.18,42.22,18500.0,20.8335,20.8335,20.7499,20.7696,18500.0
2008-09-24 11:05:00,42.22,42.23,42.01,42.05,42900.0,20.7696,20.7745,20.6663,20.686,42900.0
2008-09-24 11:10:00,42.03,42.06,41.99,42.06,25000.0,20.6761,20.6909,20.6564,20.6909,25000.0
2008-09-24 11:15:00,42.06,42.11,41.91,42.0,47900.0,20.6909,20.7155,20.6171,20.6614,47900.0
2008-09-24 11:20:00,42.09,42.11,41.98,42.07,39600.0,20.7056,20.7155,20.6515,20.6958,39600.0
2008-09-24 11:25:00,42.06,42.08,42.02,42.06,30000.0,20.6909,20.7007,20.6712,20.6909,30000.0
2008-09-24 11:30:00,42.07,42.1,42.01,42.08,30700.0,20.6958,20.7106,20.6663,20.7007,30700.0
2008-09-24 11:35:00,42.08,42.09,42.01,42.02,31400.0,20.7007,20.7056,20.6663,20.6712,31400.0
2008-09-24 11:40:00,42.05,42.09,41.98,42.01,30900.0,20.686,20.7056,20.6515,20.6663,30900.0
2008-09-24 11:45:00,41.99,42.02,41.86,41.91,20600.0,20.6564,20.6712,20.5925,20.6171,20600.0
2008-09-24 11:50:00,41.93,42.19,41.9,42.17,49300.0,20.6269,20.7548,20.6122,20.745,49300.0
2008-09-24 11:55:00,42.17,42.23,42.16,42.21,41600.0,20.745,20.7745,20.7401,20.7647,41600.0
2008-09-24 12:00:00,42.21,42.23,42.12,42.16,20900.0,20.7647,20.7745,20.7204,20.7401,20900.0
2008-09-24 12:05:00,42.14,42.14,41.98,42.0,22900.0,20.7302,20.7302,20.6515,20.6614,22900.0
2008-09-24 12:10:00,42.0,42.05,41.96,42.01,23700.0,20.6614,20.686,20.6417,20.6663,23700.0
2008-09-24 12:15:00,42.02,42.14,42.01,42.09,30500.0,20.6712,20.7302,20.6663,20.7056,30500.0
2008-09-24 12:20:00,42.09,42.13,41.95,41.96,18600.0,20.7056,20.7253,20.6368,20.6417,18600.0
2008-09-24 12:25:00,41.98,41.99,41.81,41.88,30700.0,20.6515,20.6564,20.5679,20.6023,30700.0
2008-09-24 12:30:00,41.9,42.03,41.84,42.02,35000.0,20.6122,20.6761,20.5827,20.6712,35000.0
2008-09-24 12:35:00,42.03,42.04,41.82,41.84,33100.0,20.6761,20.681,20.5728,20.5827,33100.0
2008-09-24 12:40:00,41.84,41.88,41.82,41.84,28200.0,20.5827,20.6023,20.5728,20.5827,28200.0
2008-09-24 12:45:00,41.83,41.91,41.78,41.9,27500.0,20.5777,20.6171,20.5531,20.6122,27500.0
2008-09-24 12:50:00,41.9,42.0,41.88,42.0,16400.0,20.6122,20.6614,20.6023,20.6614,16400.0
2008-09-24 12:55:00,42.0,42.0,41.92,41.94,9400.0,20.6614,20.6614,20.622,20.6319,9400.0
2008-09-24 13:00:00,41.94,42.0,41.93,41.96,10600.0,20.6319,20.6614,20.6269,20.6417,10600.0
2008-09-24 13:05:00,41.95,42.17,41.95,42.17,18100.0,20.6368,20.745,20.6368,20.745,18100.0
2008-09-24 13:10:00,42.15,42.22,42.14,42.17,27600.0,20.7352,20.7696,20.7302,20.745,27600.0
2008-09-24 13:15:00,42.16,42.24,42.11,42.14,25900.0,20.7401,20.7794,20.7155,20.7302,25900.0
2008-09-24 13:20:00,42.14,42.27,42.1,42.25,21400.0,20.7302,20.7942,20.7106,20.7844,21400.0
2008-09-24 13:25:00,42.25,42.29,42.12,42.14,53000.0,20.7844,20.804,20.7204,20.7302,53000.0
2008-09-24 13:30:00,42.16,42.2,42.12,42.19,18900.0,20.7401,20.7598,20.7204,20.7548,18900.0
2008-09-24 13:35:00,42.19,42.28,42.18,42.19,22000.0,20.7548,20.7991,20.7499,20.7548,22000.0
2008-09-24 13:40:00,42.2,42.27,42.1,42.25,18000.0,20.7598,20.7942,20.7106,20.7844,18000.0
2008-09-24 13:45:00,42.26,42.28,42.17,42.21,47600.0,20.7893,20.7991,20.745,20.7647,47600.0
2008-09-24 13:50:00,42.2,42.22,42.07,42.08,41300.0,20.7598,20.7696,20.6958,20.7007,41300.0
2008-09-24 13:55:00,42.07,42.12,42.0,42.03,43200.0,20.6958,20.7204,20.6614,20.6761,43200.0
2008-09-24 14:00:00,42.03,42.06,41.92,41.97,43000.0,20.6761,20.6909,20.622,20.6466,43000.0
2008-09-24 14:05:00,41.98,42.08,41.98,42.08,21600.0,20.6515,20.7007,20.6515,20.7007,21600.0
2008-09-24 14:10:00,42.08,42.08,41.98,42.0,44100.0,20.7007,20.7007,20.6515,20.6614,44100.0
2008-09-24 14:15:00,42.0,42.09,41.98,42.08,24800.0,20.6614,20.7056,20.6515,20.7007,24800.0
2008-09-24 14:20:00,42.09,42.12,42.0,42.06,15400.0,20.7056,20.7204,20.6614,20.6909,15400.0
2008-09-24 14:25:00,42.05,42.06,41.99,42.04,16100.0,20.686,20.6909,20.6564,20.681,16100.0
2008-09-24 14:30:00,42.04,42.23,42.03,42.21,21700.0,20.681,20.7745,20.6761,20.7647,21700.0
2008-09-24 14:35:00,42.19,42.27,42.18,42.25,44200.0,20.7548,20.7942,20.7499,20.7844,44200.0
2008-09-24 14:40:00,42.22,42.25,42.2,42.2,21300.0,20.7696,20.7844,20.7598,20.7598,21300.0
2008-09-24 14:45:00,42.21,42.21,42.11,42.11,62700.0,20.7647,20.7647,20.7155,20.7155,62700.0
2008-09-24 14:50:00,42.12,42.2,42.12,42.16,33500.0,20.7204,20.7598,20.7204,20.7401,33500.0
2008-09-24 14:55:00,42.16,42.21,42.1,42.15,20500.0,20.7401,20.7647,20.7106,20.7352,20500.0
2008-09-24 15:00:00,42.14,42.19,42.07,42.14,60700.0,20.7302,20.7548,20.6958,20.7302,60700.0
2008-09-24 15:05:00,42.15,42.28,42.12,42.28,35100.0,20.7352,20.7991,20.7204,20.7991,35100.0
2008-09-24 15:10:00,42.29,42.29,42.19,42.28,30200.0,20.804,20.804,20.7548,20.7991,30200.0
2008-09-24 15:15:00,42.27,42.29,41.95,42.0,47800.0,20.7942,20.804,20.6368,20.6614,47800.0
2008-09-24 15:20:00,42.03,42.17,41.99,42.16,29500.0,20.6761,20.745,20.6564,20.7401,29500.0
2008-09-24 15:25:00,42.15,42.24,42.13,42.23,23500.0,20.7352,20.7794,20.7253,20.7745,23500.0
2008-09-24 15:30:00,42.22,42.34,42.22,42.28,66200.0,20.7696,20.8286,20.7696,20.7991,66200.0
2008-09-24 15:35:00,42.28,42.28,42.13,42.14,30800.0,20.7991,20.7991,20.7253,20.7302,30800.0
2008-09-24 15:40:00,42.13,42.21,42.04,42.19,68800.0,20.7253,20.7647,20.681,20.7548,68800.0
2008-09-24 15:45:00,42.19,42.2,42.07,42.11,52100.0,20.7548,20.7598,20.6958,20.7155,52100.0
2008-09-24 15:50:00,42.11,42.24,42.0,42.19,72500.0,20.7155,20.7794,20.6614,20.7548,72500.0
2008-09-24 15:55:00,42.2,42.39,42.19,42.37,96000.0,20.7598,20.8532,20.7548,20.8434,96000.0
2008-09-25 09:30:00,42.88,42.9,42.68,42.9,46700.0,21.0943,21.1041,20.9959,21.1041,46700.0
2008-09-25 09:35:00,42.9,43.08,42.73,43.08,37900.0,21.1041,21.1927,21.0205,21.1927,37900.0
2008-09-25 09:40:00,43.08,43.55,43.03,43.27,44100.0,21.1927,21.4239,21.1681,21.2861,44100.0
2008-09-25 09:45:00,43.33,43.42,43.24,43.35,41300.0,21.3156,21.3599,21.2714,21.3255,41300.0
2008-09-25 09:50:00,43.34,43.56,43.31,43.42,83500.0,21.3206,21.4288,21.3058,21.3599,83500.0
2008-09-25 09:55:00,43.4,43.6,43.37,43.56,78200.0,21.3501,21.4485,21.3353,21.4288,78200.0
2008-09-25 10:00:00,43.56,43.6,43.47,43.49,28400.0,21.4288,21.4485,21.3845,21.3944,28400.0
2008-09-25 10:05:00,43.45,44.0,43.45,43.8,51400.0,21.3747,21.6452,21.3747,21.5469,51400.0
2008-09-25 10:10:00,43.79,43.85,43.7,43.71,19400.0,21.5419,21.5715,21.4977,21.5026,19400.0
2008-09-25 10:15:00,43.73,43.87,43.64,43.64,41200.0,21.5124,21.5813,21.4681,21.4681,41200.0
2008-09-25 10:20:00,43.65,43.7,43.64,43.64,16200.0,21.4731,21.4977,21.4681,21.4681,16200.0
2008-09-25 10:25:00,43.65,43.69,43.6,43.67,14700.0,21.4731,21.4927,21.4485,21.4829,14700.0
2008-09-25 10:30:00,43.66,43.69,43.62,43.67,14500.0,21.478,21.4927,21.4583,21.4829,14500.0
2008-09-25 10:35:00,43.67,43.7,43.61,43.69,23300.0,21.4829,21.4977,21.4534,21.4927,23300.0
2008-09-25 10:40:00,43.65,43.7,43.51,43.52,24300.0,21.4731,21.4977,21.4042,21.4091,24300.0
2008-09-25 10:45:00,43.51,43.51,43.37,43.43,26100.0,21.4042,21.4042,21.3353,21.3648,26100.0
2008-09-25 10:50:00,43.43,43.49,43.32,43.44,19200.0,21.3648,21.3944,21.3107,21.3698,19200.0
2008-09-25 10:55:00,43.43,43.43,43.36,43.37,14000.0,21.3648,21.3648,21.3304,21.3353,14000.0
2008-09-25 11:00:00,43.38,43.47,43.38,43.42,18700.0,21.3402,21.3845,21.3402,21.3599,18700.0
2008-09-25 11:05:00,43.47,43.51,43.38,43.38,18000.0,21.3845,21.4042,21.3402,21.3402,18000.0
2008-09-25 11:10:00,43.37,43.55,43.37,43.52,21600.0,21.3353,21.4239,21.3353,21.4091,21600.0
2008-09-25 11:15:00,43.53,43.66,43.49,43.64,15300.0,21.414,21.478,21.3944,21.4681,15300.0
2008-09-25 11:20:00,43.67,43.77,43.61,43.67,22800.0,21.4829,21.5321,21.4534,21.4829,22800.0
2008-09-25 11:25:00,43.68,43.72,43.63,43.66,54600.0,21.4878,21.5075,21.4632,21.478,54600.0
2008-09-25 11:30:00,43.66,43.73,43.6,43.67,50600.0,21.478,21.5124,21.4485,21.4829,50600.0
2008-09-25 11:35:00,43.67,43.67,43.55,43.55,33400.0,21.4829,21.4829,21.4239,21.4239,33400.0
2008-09-25 11:40:00,43.55,43.63,43.55,43.63,79700.0,21.4239,21.4632,21.4239,21.4632,79700.0
2008-09-25 11:45:00,43.63,43.7,43.47,43.56,23900.0,21.4632,21.4977,21.3845,21.4288,23900.0
2008-09-25 11:50:00,43.55,43.58,43.49,43.56,20900.0,21.4239,21.4386,21.3944,21.4288,20900.0
2008-09-25 11:55:00,43.56,43.58,43.48,43.54,18000.0,21.4288,21.4386,21.3894,21.419,18000.0
2008-09-25 12:00:00,43.54,43.61,43.54,43.6,21300.0,21.419,21.4534,21.419,21.4485,21300.0
2008-09-25 12:05:00,43.6,43.61,43.55,43.6,19900.0,21.4485,21.4534,21.4239,21.4485,19900.0
2008-09-25 12:10:00,43.59,43.64,43.56,43.62,23900.0,21.4435,21.4681,21.4288,21.4583,23900.0
2008-09-25 12:15:00,43.62,43.79,43.6,43.66,28100.0,21.4583,21.5419,21.4485,21.478,28100.0
2008-09-25 12:20:00,43.66,43.67,43.57,43.59,11000.0,21.478,21.4829,21.4337,21.4435,11000.0
2008-09-25 12:25:00,43.6,43.62,43.51,43.58,20700.0,21.4485,21.4583,21.4042,21.4386,20700.0
2008-09-25 12:30:00,43.59,43.62,43.56,43.61,21500.0,21.4435,21.4583,21.4288,21.4534,21500.0
2008-09-25 12:35:00,43.59,43.67,43.56,43.56,33700.0,21.4435,21.4829,21.4288,21.4288,33700.0
2008-09-25 12:40:00,43.56,43.6,43.56,43.6,13100.0,21.4288,21.4485,21.4288,21.4485,13100.0
2008-09-25 12:45:00,43.58,43.65,43.55,43.63,15200.0,21.4386,21.4731,21.4239,21.4632,15200.0
2008-09-25 12:50:00,43.64,43.8,43.55,43.56,36600.0,21.4681,21.5469,21.4239,21.4288,36600.0
2008-09-25 12:55:00,43.57,43.7,43.52,43.56,43800.0,21.4337,21.4977,21.4091,21.4288,43800.0
2008-09-25 13:00:00,43.55,43.75,43.54,43.69,64800.0,21.4239,21.5223,21.419,21.4927,64800.0
2008-09-25 13:05:00,43.69,43.69,43.56,43.56,14200.0,21.4927,21.4927,21.4288,21.4288,14200.0
2008-09-25 13:10:00,43.57,43.58,43.42,43.48,34100.0,21.4337,21.4386,21.3599,21.3894,34100.0
2008-09-25 13:15:00,43.46,43.46,43.36,43.41,23600.0,21.3796,21.3796,21.3304,21.355,23600.0
2008-09-25 13:20:00,43.41,43.5,43.41,43.49,23000.0,21.355,21.3993,21.355,21.3944,23000.0
2008-09-25 13:25:00,43.5,43.6,43.49,43.59,23400.0,21.3993,21.4485,21.3944,21.4435,23400.0
2008-09-25 13:30:00,43.6,43.73,43.59,43.66,29000.0,21.4485,21.5124,21.4435,21.478,29000.0
2008-09-25 13:35:00,43.64,43.75,43.64,43.73,23100.0,21.4681,21.5223,21.4681,21.5124,23100.0
2008-09-25 13:40:00,43.73,43.77,43.67,43.74,17600.0,21.5124,21.5321,21.4829,21.5173,17600.0
2008-09-25 13:45:00,43.76,43.87,43.74,43.79,28100.0,21.5272,21.5813,21.5173,21.5419,28100.0
2008-09-25 13:50:00,43.78,43.78,43.64,43.73,17400.0,21.537,21.537,21.4681,21.5124,17400.0
2008-09-25 13:55:00,43.72,43.81,43.67,43.81,12200.0,21.5075,21.5518,21.4829,21.5518,12200.0
2008-09-25 14:00:00,43.82,43.86,43.77,43.82,13700.0,21.5567,21.5764,21.5321,21.5567,13700.0
2008-09-25 14:05:00,43.81,43.86,43.77,43.82,20600.0,21.5518,21.5764,21.5321,21.5567,20600.0
2008-09-25 14:10:00,43.8,43.81,43.7,43.7,12300.0,21.5469,21.5518,21.4977,21.4977,12300.0
2008-09-25 14:15:00,43.71,43.74,43.56,43.61,22000.0,21.5026,21.5173,21.4288,21.4534,22000.0
2008-09-25 14:20:00,43.61,43.67,43.52,43.66,19100.0,21.4534,21.4829,21.4091,21.478,19100.0
2008-09-25 14:25:00,43.66,43.73,43.64,43.66,21700.0,21.478,21.5124,21.4681,21.478,21700.0
2008-09-25 14:30:00,43.66,43.77,43.65,43.74,13300.0,21.478,21.5321,21.4731,21.5173,13300.0
2008-09-25 14:35:00,43.75,43.81,43.75,43.79,13100.0,21.5223,21.5518,21.5223,21.5419,13100.0
2008-09-25 14:40:00,43.8,43.8,43.71,43.74,15100.0,21.5469,21.5469,21.5026,21.5173,15100.0
2008-09-25 14:45:00,43.74,43.76,43.67,43.68,16600.0,21.5173,21.5272,21.4829,21.4878,16600.0
2008-09-25 14:50:00,43.69,43.77,43.63,43.72,32200.0,21.4927,21.5321,21.4632,21.5075,32200.0
2008-09-25 14:55:00,43.73,43.82,43.71,43.78,44600.0,21.5124,21.5567,21.5026,21.537,44600.0
2008-09-25 15:00:00,43.79,43.79,43.65,43.69,63800.0,21.5419,21.5419,21.4731,21.4927,63800.0
2008-09-25 15:05:00,43.68,43.78,43.64,43.78,27300.0,21.4878,21.537,21.4681,21.537,27300.0
2008-09-25 15:10:00,43.78,43.89,43.78,43.85,15400.0,21.537,21.5911,21.537,21.5715,15400.0
2008-09-25 15:15:00,43.84,43.94,43.79,43.94,24000.0,21.5665,21.6157,21.5419,21.6157,24000.0
2008-09-25 15:20:00,43.94,43.99,43.82,43.82,40300.0,21.6157,21.6403,21.5567,21.5567,40300.0
2008-09-25 15:25:00,43.83,43.87,43.77,43.82,27000.0,21.5616,21.5813,21.5321,21.5567,27000.0
2008-09-25 15:30:00,43.79,43.85,43.66,43.71,68800.0,21.5419,21.5715,21.478,21.5026,68800.0
2008-09-25 15:35:00,43.71,43.86,43.7,43.85,51300.0,21.5026,21.5764,21.4977,21.5715,51300.0
2008-09-25 15:40:00,43.83,43.83,43.73,43.75,52300.0,21.5616,21.5616,21.5124,21.5223,52300.0
2008-09-25 15:45:00,43.75,43.77,43.56,43.6,55800.0,21.5223,21.5321,21.4288,21.4485,55800.0
2008-09-25 15:50:00,43.6,43.69,43.51,43.65,69000.0,21.4485,21.4927,21.4042,21.4731,69000.0
2008-09-25 15:55:00,43.65,43.8,43.44,43.8,146200.0,21.4731,21.5469,21.3698,21.5469,146200.0
2008-09-26 09:30:00,43.3,43.5,42.85,43.12,57400.0,21.3009,21.3993,21.0795,21.2123,57400.0
2008-09-26 09:35:00,43.17,43.2,42.84,43.06,29000.0,21.2369,21.2517,21.0746,21.1828,29000.0
2008-09-26 09:40:00,43.01,43.15,42.82,42.84,21700.0,21.1582,21.2271,21.0648,21.0746,21700.0
2008-09-26 09:45:00,42.81,43.02,42.74,43.02,41500.0,21.0598,21.1631,21.0254,21.1631,41500.0
2008-09-26 09:50:00,43.02,43.02,42.87,42.89,13100.0,21.1631,21.1631,21.0894,21.0992,13100.0
2008-09-26 09:55:00,42.88,43.27,42.83,42.95,27700.0,21.0943,21.2861,21.0697,21.1287,27700.0
2008-09-26 10:00:00,42.95,43.13,42.95,43.13,18900.0,21.1287,21.2173,21.1287,21.2173,18900.0
2008-09-26 10:05:00,43.13,43.15,42.89,42.97,18500.0,21.2173,21.2271,21.0992,21.1385,18500.0
2008-09-26 10:10:00,42.97,43.29,42.97,43.29,17300.0,21.1385,21.296,21.1385,21.296,17300.0
2008-09-26 10:15:00,43.26,43.27,43.12,43.19,13200.0,21.2812,21.2861,21.2123,21.2468,13200.0
2008-09-26 10:20:00,43.18,43.33,43.17,43.21,19300.0,21.2419,21.3156,21.2369,21.2566,19300.0
2008-09-26 10:25:00,43.23,43.25,43.15,43.16,9300.0,21.2665,21.2763,21.2271,21.232,9300.0
2008-09-26 10:30:00,43.15,43.24,43.1,43.24,23100.0,21.2271,21.2714,21.2025,21.2714,23100.0
2008-09-26 10:35:00,43.24,43.36,43.18,43.36,14900.0,21.2714,21.3304,21.2419,21.3304,14900.0
2008-09-26 10:40:00,43.36,43.46,43.35,43.41,24200.0,21.3304,21.3796,21.3255,21.355,24200.0
2008-09-26 10:45:00,43.4,43.4,43.22,43.22,14500.0,21.3501,21.3501,21.2615,21.2615,14500.0
2008-09-26 10:50:00,43.23,43.26,43.2,43.24,11400.0,21.2665,21.2812,21.2517,21.2714,11400.0
2008-09-26 10:55:00,43.24,43.46,43.23,43.31,28200.0,21.2714,21.3796,21.2665,21.3058,28200.0
2008-09-26 11:00:00,43.31,43.32,43.08,43.11,21300.0,21.3058,21.3107,21.1927,21.2074,21300.0
2008-09-26 11:05:00,43.11,43.18,43.06,43.11,27000.0,21.2074,21.2419,21.1828,21.2074,27000.0
2008-09-26 11:10:00,43.12,43.18,43.04,43.06,31900.0,21.2123,21.2419,21.173,21.1828,31900.0
2008-09-26 11:15:00,43.05,43.08,42.93,42.99,28300.0,21.1779,21.1927,21.1189,21.1484,28300.0
2008-09-26 11:20:00,42.98,42.99,42.87,42.95,15900.0,21.1435,21.1484,21.0894,21.1287,15900.0
2008-09-26 11:25:00,42.94,43.0,42.92,42.97,15000.0,21.1238,21.1533,21.1139,21.1385,15000.0
2008-09-26 11:30:00,42.99,43.08,42.91,43.03,19700.0,21.1484,21.1927,21.109,21.1681,19700.0
2008-09-26 11:35:00,43.03,43.04,42.92,42.92,14700.0,21.1681,21.173,21.1139,21.1139,14700.0
2008-09-26 11:40:00,42.92,42.97,42.9,42.91,11300.0,21.1139,21.1385,21.1041,21.109,11300.0
2008-09-26 11:45:00,42.92,42.96,42.85,42.87,10400.0,21.1139,21.1336,21.0795,21.0894,10400.0
2008-09-26 11:50:00,42.86,43.03,42.85,43.03,12000.0,21.0844,21.1681,21.0795,21.1681,12000.0
2008-09-26 11:55:00,43.03,43.07,42.92,42.94,6000.0,21.1681,21.1877,21.1139,21.1238,6000.0
2008-09-26 12:00:00,42.91,42.95,42.9,42.95,7000.0,21.109,21.1287,21.1041,21.1287,7000.0
2008-09-26 12:05:00,42.96,43.04,42.89,43.04,12600.0,21.1336,21.173,21.0992,21.173,12600.0
2008-09-26 12:10:00,43.04,43.18,43.02,43.18,18000.0,21.173,21.2419,21.1631,21.2419,18000.0
2008-09-26 12:15:00,43.18,43.21,43.14,43.15,6000.0,21.2419,21.2566,21.2222,21.2271,6000.0
2008-09-26 12:20:00,43.17,43.2,43.04,43.07,32900.0,21.2369,21.2517,21.173,21.1877,32900.0
2008-09-26 12:25:00,43.07,43.09,42.96,43.07,50200.0,21.1877,21.1976,21.1336,21.1877,50200.0
2008-09-26 12:30:00,43.06,43.26,43.06,43.26,18200.0,21.1828,21.2812,21.1828,21.2812,18200.0
2008-09-26 12:35:00,43.25,43.25,43.08,43.12,15800.0,21.2763,21.2763,21.1927,21.2123,15800.0
2008-09-26 12:40:00,43.12,43.14,43.0,43.11,11300.0,21.2123,21.2222,21.1533,21.2074,11300.0
2008-09-26 12:45:00,43.14,43.24,43.14,43.17,13300.0,21.2222,21.2714,21.2222,21.2369,13300.0
2008-09-26 12:50:00,43.16,43.3,43.12,43.24,10600.0,21.232,21.3009,21.2123,21.2714,10600.0
2008-09-26 12:55:00,43.24,43.29,43.16,43.18,12300.0,21.2714,21.296,21.232,21.2419,12300.0
2008-09-26 13:00:00,43.19,43.29,43.14,43.15,19200.0,21.2468,21.296,21.2222,21.2271,19200.0
2008-09-26 13:05:00,43.14,43.17,43.06,43.09,18300.0,21.2222,21.2369,21.1828,21.1976,18300.0
2008-09-26 13:10:00,43.1,43.35,43.1,43.24,34100.0,21.2025,21.3255,21.2025,21.2714,34100.0
2008-09-26 13:15:00,43.24,43.25,43.14,43.16,17700.0,21.2714,21.2763,21.2222,21.232,17700.0
2008-09-26 13:20:00,43.16,43.24,43.1,43.18,20000.0,21.232,21.2714,21.2025,21.2419,20000.0
2008-09-26 13:25:00,43.18,43.24,43.17,43.18,12900.0,21.2419,21.2714,21.2369,21.2419,12900.0
2008-09-26 13:30:00,43.19,43.19,43.03,43.09,15300.0,21.2468,21.2468,21.1681,21.1976,15300.0
2008-09-26 13:35:00,43.09,43.1,43.03,43.1,13700.0,21.1976,21.2025,21.1681,21.2025,13700.0
2008-09-26 13:40:00,43.09,43.27,43.07,43.21,16900.0,21.1976,21.2861,21.1877,21.2566,16900.0
2008-09-26 13:45:00,43.22,43.28,43.14,43.17,24200.0,21.2615,21.291,21.2222,21.2369,24200.0
2008-09-26 13:50:00,43.17,43.18,43.09,43.1,15500.0,21.2369,21.2419,21.1976,21.2025,15500.0
2008-09-26 13:55:00,43.09,43.15,43.06,43.1,21300.0,21.1976,21.2271,21.1828,21.2025,21300.0
2008-09-26 14:00:00,43.1,43.14,43.05,43.14,21400.0,21.2025,21.2222,21.1779,21.2222,21400.0
2008-09-26 14:05:00,43.14,43.26,43.14,43.25,32600.0,21.2222,21.2812,21.2222,21.2763,32600.0
2008-09-26 14:10:00,43.24,43.26,43.2,43.26,17100.0,21.2714,21.2812,21.2517,21.2812,17100.0
2008-09-26 14:15:00,43.27,43.3,43.24,43.3,12100.0,21.2861,21.3009,21.2714,21.3009,12100.0
2008-09-26 14:20:00,43.29,43.33,43.25,43.26,8600.0,21.296,21.3156,21.2763,21.2812,8600.0
2008-09-26 14:25:00,43.24,43.24,43.01,43.01,28400.0,21.2714,21.2714,21.1582,21.1582,28400.0
2008-09-26 14:30:00,43.01,43.06,42.96,42.98,34500.0,21.1582,21.1828,21.1336,21.1435,34500.0
2008-09-26 14:35:00,42.97,43.06,42.96,43.04,11500.0,21.1385,21.1828,21.1336,21.173,11500.0
2008-09-26 14:40:00,43.04,43.08,42.99,43.04,18700.0,21.173,21.1927,21.1484,21.173,18700.0
2008-09-26 14:45:00,43.04,43.18,43.04,43.14,26700.0,21.173,21.2419,21.173,21.2222,26700.0
2008-09-26 14:50:00,43.13,43.14,43.1,43.13,11600.0,21.2173,21.2222,21.2025,21.2173,11600.0
2008-09-26 14:55:00,43.13,43.13,43.03,43.03,17800.0,21.2173,21.2173,21.1681,21.1681,17800.0
2008-09-26 15:00:00,43.03,43.04,42.87,42.88,34000.0,21.1681,21.173,21.0894,21.0943,34000.0
2008-09-26 15:05:00,42.87,42.92,42.81,42.92,24200.0,21.0894,21.1139,21.0598,21.1139,24200.0
2008-09-26 15:10:00,42.92,43.14,42.91,43.13,20500.0,21.1139,21.2222,21.109,21.2173,20500.0
2008-09-26 15:15:00,43.13,43.13,43.09,43.09,17400.0,21.2173,21.2173,21.1976,21.1976,17400.0
2008-09-26 15:20:00,43.11,43.3,43.11,43.3,41600.0,21.2074,21.3009,21.2074,21.3009,41600.0
2008-09-26 15:25:00,43.3,43.4,43.19,43.22,28800.0,21.3009,21.3501,21.2468,21.2615,28800.0
2008-09-26 15:30:00,43.23,43.26,43.17,43.2,18000.0,21.2665,21.2812,21.2369,21.2517,18000.0
2008-09-26 15:35:00,43.2,43.4,43.18,43.39,27800.0,21.2517,21.3501,21.2419,21.3452,27800.0
2008-09-26 15:40:00,43.39,43.4,43.31,43.33,26500.0,21.3452,21.3501,21.3058,21.3156,26500.0
2008-09-26 15:45:00,43.34,43.4,43.32,43.33,36600.0,21.3206,21.3501,21.3107,21.3156,36600.0
2008-09-26 15:50:00,43.33,43.49,43.3,43.47,37100.0,21.3156,21.3944,21.3009,21.3845,37100.0
2008-09-26 15:55:00,43.46,43.49,43.38,43.44,85500.0,21.3796,21.3944,21.3402,21.3698,85500.0
2008-09-29 09:30:00,42.91,43.23,42.82,43.14,40000.0,21.109,21.2665,21.0648,21.2222,40000.0
2008-09-29 09:35:00,43.16,43.16,42.5,42.71,35900.0,21.232,21.232,20.9073,21.0106,35900.0
2008-09-29 09:40:00,42.59,42.7,42.42,42.65,32200.0,20.9516,21.0057,20.868,20.9811,32200.0
2008-09-29 09:45:00,42.64,42.65,42.41,42.48,35100.0,20.9762,20.9811,20.8631,20.8975,35100.0
2008-09-29 09:50:00,42.46,42.52,42.03,42.06,72200.0,20.8877,20.9172,20.6761,20.6909,72200.0
2008-09-29 09:55:00,42.07,42.43,42.05,42.38,45800.0,20.6958,20.8729,20.686,20.8483,45800.0
2008-09-29 10:00:00,42.38,42.67,42.38,42.49,41300.0,20.8483,20.991,20.8483,20.9024,41300.0
2008-09-29 10:05:00,42.48,42.63,42.4,42.4,25400.0,20.8975,20.9713,20.8581,20.8581,25400.0
2008-09-29 10:10:00,42.38,42.6,42.34,42.5,33900.0,20.8483,20.9565,20.8286,20.9073,33900.0
2008-09-29 10:15:00,42.5,42.55,42.23,42.41,52800.0,20.9073,20.9319,20.7745,20.8631,52800.0
2008-09-29 10:20:00,42.41,42.45,42.24,42.38,27600.0,20.8631,20.8827,20.7794,20.8483,27600.0
2008-09-29 10:25:00,42.38,42.78,42.38,42.78,49000.0,20.8483,21.0451,20.8483,21.0451,49000.0
2008-09-29 10:30:00,42.75,42.95,42.73,42.88,39300.0,21.0303,21.1287,21.0205,21.0943,39300.0
2008-09-29 10:35:00,42.87,42.87,42.69,42.75,47700.0,21.0894,21.0894,21.0008,21.0303,47700.0
2008-09-29 10:40:00,42.74,42.75,42.49,42.52,20400.0,21.0254,21.0303,20.9024,20.9172,20400.0
2008-09-29 10:45:00,42.52,42.9,42.52,42.89,39800.0,20.9172,21.1041,20.9172,21.0992,39800.0
2008-09-29 10:50:00,42.89,42.91,42.67,42.7,22800.0,21.0992,21.109,20.991,21.0057,22800.0
2008-09-29 10:55:00,42.7,42.7,42.47,42.57,22800.0,21.0057,21.0057,20.8926,20.9418,22800.0
2008-09-29 11:00:00,42.6,42.64,42.49,42.59,22600.0,20.9565,20.9762,20.9024,20.9516,22600.0
2008-09-29 11:05:00,42.58,42.82,42.57,42.78,31600.0,20.9467,21.0648,20.9418,21.0451,31600.0
2008-09-29 11:10:00,42.8,42.8,42.47,42.59,28600.0,21.0549,21.0549,20.8926,20.9516,28600.0
2008-09-29 11:15:00,42.6,42.65,42.56,42.64,16000.0,20.9565,20.9811,20.9369,20.9762,16000.0
2008-09-29 11:20:00,42.64,42.66,42.45,42.57,19200.0,20.9762,20.986,20.8827,20.9418,19200.0
2008-09-29 11:25:00,42.57,42.65,42.55,42.61,16100.0,20.9418,20.9811,20.9319,20.9614,16100.0
2008-09-29 11:30:00,42.62,42.68,42.6,42.61,31800.0,20.9664,20.9959,20.9565,20.9614,31800.0
2008-09-29 11:35:00,42.6,42.74,42.58,42.66,23700.0,20.9565,21.0254,20.9467,20.986,23700.0
2008-09-29 11:40:00,42.67,42.72,42.63,42.67,26600.0,20.991,21.0156,20.9713,20.991,26600.0
2008-09-29 11:45:00,42.67,42.91,42.64,42.86,33100.0,20.991,21.109,20.9762,21.0844,33100.0
2008-09-29 11:50:00,42.85,42.87,42.75,42.79,22700.0,21.0795,21.0894,21.0303,21.05,22700.0
2008-09-29 11:55:00,42.8,43.05,42.8,42.92,61300.0,21.0549,21.1779,21.0549,21.1139,61300.0
2008-09-29 12:00:00,42.94,43.05,42.93,43.05,33500.0,21.1238,21.1779,21.1189,21.1779,33500.0
2008-09-29 12:05:00,43.04,43.09,43.01,43.04,35100.0,21.173,21.1976,21.1582,21.173,35100.0
2008-09-29 12:10:00,43.05,43.21,43.01,43.08,59100.0,21.1779,21.2566,21.1582,21.1927,59100.0
2008-09-29 12:15:00,43.09,43.09,42.92,42.95,31600.0,21.1976,21.1976,21.1139,21.1287,31600.0
2008-09-29 12:20:00,42.95,42.99,42.84,42.86,26300.0,21.1287,21.1484,21.0746,21.0844,26300.0
2008-09-29 12:25:00,42.86,42.98,42.77,42.94,30800.0,21.0844,21.1435,21.0402,21.1238,30800.0
2008-09-29 12:30:00,42.92,42.96,42.73,42.87,31200.0,21.1139,21.1336,21.0205,21.0894,31200.0
2008-09-29 12:35:00,42.87,43.03,42.87,42.95,24100.0,21.0894,21.1681,21.0894,21.1287,24100.0
2008-09-29 12:40:00,42.94,43.11,42.93,43.11,21800.0,21.1238,21.2074,21.1189,21.2074,21800.0
2008-09-29 12:45:00,43.13,43.22,43.07,43.07,29700.0,21.2173,21.2615,21.1877,21.1877,29700.0
2008-09-29 12:50:00,43.08,43.1,42.97,43.1,49700.0,21.1927,21.2025,21.1385,21.2025,49700.0
2008-09-29 12:55:00,43.09,43.1,42.99,43.0,43800.0,21.1976,21.2025,21.1484,21.1533,43800.0
2008-09-29 13:00:00,42.99,43.04,42.95,43.03,32500.0,21.1484,21.173,21.1287,21.1681,32500.0
2008-09-29 13:05:00,43.04,43.07,42.83,42.95,33300.0,21.173,21.1877,21.0697,21.1287,33300.0
2008-09-29 13:10:00,42.95,42.97,42.85,42.95,14900.0,21.1287,21.1385,21.0795,21.1287,14900.0
2008-09-29 13:15:00,42.95,43.04,42.95,42.99,16600.0,21.1287,21.173,21.1287,21.1484,16600.0
2008-09-29 13:20:00,42.99,43.09,42.95,43.03,21400.0,21.1484,21.1976,21.1287,21.1681,21400.0
2008-09-29 13:25:00,43.04,43.31,43.02,43.21,32200.0,21.173,21.3058,21.1631,21.2566,32200.0
2008-09-29 13:30:00,43.21,43.21,42.97,43.0,25700.0,21.2566,21.2566,21.1385,21.1533,25700.0
2008-09-29 13:35:00,43.0,43.11,42.79,42.95,57700.0,21.1533,21.2074,21.05,21.1287,57700.0
2008-09-29 13:40:00,42.92,42.98,42.03,42.11,102500.0,21.1139,21.1435,20.6761,20.7155,102500.0
2008-09-29 13:45:00,42.12,42.58,41.52,42.48,102600.0,20.7204,20.9467,20.4252,20.8975,102600.0
2008-09-29 13:50:00,42.37,43.34,41.98,43.34,95700.0,20.8434,21.3206,20.6515,21.3206,95700.0
2008-09-29 13:55:00,43.34,43.38,42.3,42.49,53500.0,21.3206,21.3402,20.8089,20.9024,53500.0
2008-09-29 14:00:00,42.53,42.8,42.45,42.57,35000.0,20.9221,21.0549,20.8827,20.9418,35000.0
2008-09-29 14:05:00,42.53,42.94,41.84,42.33,84200.0,20.9221,21.1238,20.5827,20.8237,84200.0
2008-09-29 14:10:00,42.38,42.94,42.1,42.54,45700.0,20.8483,21.1238,20.7106,20.927,45700.0
2008-09-29 14:15:00,42.58,43.01,42.42,42.9,54500.0,20.9467,21.1582,20.868,21.1041,54500.0
2008-09-29 14:20:00,42.9,43.21,42.69,42.87,47900.0,21.1041,21.2566,21.0008,21.0894,47900.0
2008-09-29 14:25:00,42.88,42.96,42.52,42.64,47300.0,21.0943,21.1336,20.9172,20.9762,47300.0
2008-09-29 14:30:00,42.67,42.8,42.59,42.73,36700.0,20.991,21.0549,20.9516,21.0205,36700.0
2008-09-29 14:35:00,42.74,42.92,42.74,42.89,36300.0,21.0254,21.1139,21.0254,21.0992,36300.0
2008-09-29 14:40:00,42.88,43.03,42.79,42.95,41900.0,21.0943,21.1681,21.05,21.1287,41900.0
2008-09-29 14:45:00,42.95,43.02,42.71,42.74,33900.0,21.1287,21.1631,21.0106,21.0254,33900.0
2008-09-29 14:50:00,42.75,42.94,42.69,42.75,43100.0,21.0303,21.1238,21.0008,21.0303,43100.0
2008-09-29 14:55:00,42.75,42.75,42.4,42.48,27900.0,21.0303,21.0303,20.8581,20.8975,27900.0
2008-09-29 15:00:00,42.51,42.77,42.5,42.57,36100.0,20.9123,21.0402,20.9073,20.9418,36100.0
2008-09-29 15:05:00,42.57,42.63,42.34,42.34,29400.0,20.9418,20.9713,20.8286,20.8286,29400.0
2008-09-29 15:10:00,42.35,42.58,42.34,42.49,35500.0,20.8335,20.9467,20.8286,20.9024,35500.0
2008-09-29 15:15:00,42.49,42.58,42.38,42.43,18800.0,20.9024,20.9467,20.8483,20.8729,18800.0
2008-09-29 15:20:00,42.41,42.41,42.12,42.14,24700.0,20.8631,20.8631,20.7204,20.7302,24700.0
2008-09-29 15:25:00,42.16,42.16,41.69,41.96,55900.0,20.7401,20.7401,20.5089,20.6417,55900.0
2008-09-29 15:30:00,41.96,42.11,41.84,42.11,38900.0,20.6417,20.7155,20.5827,20.7155,38900.0
2008-09-29 15:35:00,42.12,42.12,41.79,42.06,61900.0,20.7204,20.7204,20.5581,20.6909,61900.0
2008-09-29 15:40:00,42.06,42.22,41.88,42.03,113600.0,20.6909,20.7696,20.6023,20.6761,113600.0
2008-09-29 15:45:00,42.02,42.06,41.49,41.65,94100.0,20.6712,20.6909,20.4105,20.4892,94100.0
2008-09-29 15:50:00,41.64,42.05,41.6,42.0,80600.0,20.4843,20.686,20.4646,20.6614,80600.0
2008-09-29 15:55:00,42.0,42.25,41.91,42.18,103500.0,20.6614,20.7844,20.6171,20.7499,103500.0
2008-09-30 09:30:00,42.57,43.03,42.19,42.26,55800.0,20.9418,21.1681,20.7548,20.7893,55800.0
2008-09-30 09:35:00,42.23,42.34,41.94,42.12,24800.0,20.7745,20.8286,20.6319,20.7204,24800.0
2008-09-30 09:40:00,42.11,42.15,41.75,41.77,33500.0,20.7155,20.7352,20.5384,20.5482,33500.0
2008-09-30 09:45:00,41.77,41.89,41.66,41.87,43800.0,20.5482,20.6073,20.4941,20.5974,43800.0
2008-09-30 09:50:00,41.88,41.96,41.84,41.89,36400.0,20.6023,20.6417,20.5827,20.6073,36400.0
2008-09-30 09:55:00,41.87,42.27,41.84,42.25,48900.0,20.5974,20.7942,20.5827,20.7844,48900.0
2008-09-30 10:00:00,42.27,42.48,42.07,42.29,22500.0,20.7942,20.8975,20.6958,20.804,22500.0
2008-09-30 10:05:00,42.31,42.34,42.17,42.17,19400.0,20.8139,20.8286,20.745,20.745,19400.0
2008-09-30 10:10:00,42.18,42.36,42.11,42.27,32000.0,20.7499,20.8385,20.7155,20.7942,32000.0
2008-09-30 10:15:00,42.27,42.3,42.16,42.29,33400.0,20.7942,20.8089,20.7401,20.804,33400.0
2008-09-30 10:20:00,42.27,42.34,42.16,42.32,31100.0,20.7942,20.8286,20.7401,20.8188,31100.0
2008-09-30 10:25:00,42.33,42.39,42.31,42.38,49000.0,20.8237,20.8532,20.8139,20.8483,49000.0
2008-09-30 10:30:00,42.37,42.39,42.28,42.38,22300.0,20.8434,20.8532,20.7991,20.8483,22300.0
2008-09-30 10:35:00,42.38,42.44,42.25,42.3,25300.0,20.8483,20.8778,20.7844,20.8089,25300.0
2008-09-30 10:40:00,42.33,42.43,42.21,42.35,26100.0,20.8237,20.8729,20.7647,20.8335,26100.0
2008-09-30 10:45:00,42.35,42.43,42.27,42.34,25300.0,20.8335,20.8729,20.7942,20.8286,25300.0
2008-09-30 10:50:00,42.34,42.34,42.14,42.18,13200.0,20.8286,20.8286,20.7302,20.7499,13200.0
2008-09-30 10:55:00,42.17,42.17,42.0,42.0,20300.0,20.745,20.745,20.6614,20.6614,20300.0
2008-09-30 11:00:00,42.01,42.12,41.99,42.06,23400.0,20.6663,20.7204,20.6564,20.6909,23400.0
2008-09-30 11:05:00,42.02,42.18,41.97,42.18,18400.0,20.6712,20.7499,20.6466,20.7499,18400.0
2008-09-30 11:10:00,42.18,42.25,42.12,42.25,30100.0,20.7499,20.7844,20.7204,20.7844,30100.0
2008-09-30 11:15:00,42.25,42.28,42.11,42.21,24000.0,20.7844,20.7991,20.7155,20.7647,24000.0
2008-09-30 11:20:00,42.21,42.28,42.12,42.28,24300.0,20.7647,20.7991,20.7204,20.7991,24300.0
2008-09-30 11:25:00,42.28,42.36,42.24,42.32,16500.0,20.7991,20.8385,20.7794,20.8188,16500.0
2008-09-30 11:30:00,42.33,42.33,42.18,42.27,28800.0,20.8237,20.8237,20.7499,20.7942,28800.0
2008-09-30 11:35:00,42.28,42.3,42.16,42.26,32200.0,20.7991,20.8089,20.7401,20.7893,32200.0
2008-09-30 11:40:00,42.27,42.42,42.27,42.36,34300.0,20.7942,20.868,20.7942,20.8385,34300.0
2008-09-30 11:45:00,42.38,42.48,42.31,42.48,32100.0,20.8483,20.8975,20.8139,20.8975,32100.0
2008-09-30 11:50:00,42.47,42.51,42.44,42.45,25000.0,20.8926,20.9123,20.8778,20.8827,25000.0
2008-09-30 11:55:00,42.46,42.5,42.39,42.39,17300.0,20.8877,20.9073,20.8532,20.8532,17300.0
2008-09-30 12:00:00,42.4,42.4,42.2,42.21,17200.0,20.8581,20.8581,20.7598,20.7647,17200.0
2008-09-30 12:05:00,42.21,42.29,42.19,42.27,31300.0,20.7647,20.804,20.7548,20.7942,31300.0
2008-09-30 12:10:00,42.28,42.3,42.19,42.24,20000.0,20.7991,20.8089,20.7548,20.7794,20000.0
2008-09-30 12:15:00,42.26,42.27,42.19,42.2,16200.0,20.7893,20.7942,20.7548,20.7598,16200.0
2008-09-30 12:20:00,42.2,42.25,42.02,42.02,25100.0,20.7598,20.7844,20.6712,20.6712,25100.0
2008-09-30 12:25:00,42.02,42.02,41.89,41.94,26900.0,20.6712,20.6712,20.6073,20.6319,26900.0
2008-09-30 12:30:00,41.95,42.08,41.93,42.05,28200.0,20.6368,20.7007,20.6269,20.686,28200.0
2008-09-30 12:35:00,42.06,42.14,42.04,42.13,13600.0,20.6909,20.7302,20.681,20.7253,13600.0
2008-09-30 12:40:00,42.14,42.31,42.08,42.25,43400.0,20.7302,20.8139,20.7007,20.7844,43400.0
2008-09-30 12:45:00,42.26,42.26,42.17,42.2,30000.0,20.7893,20.7893,20.745,20.7598,30000.0
2008-09-30 12:50:00,42.22,42.25,42.19,42.22,16900.0,20.7696,20.7844,20.7548,20.7696,16900.0
2008-09-30 12:55:00,42.21,42.29,42.17,42.18,35600.0,20.7647,20.804,20.745,20.7499,35600.0
2008-09-30 13:00:00,42.19,42.19,42.0,42.03,32700.0,20.7548,20.7548,20.6614,20.6761,32700.0
2008-09-30 13:05:00,42.06,42.17,42.05,42.17,12400.0,20.6909,20.745,20.686,20.745,12400.0
2008-09-30 13:10:00,42.17,42.27,42.1,42.24,16600.0,20.745,20.7942,20.7106,20.7794,16600.0
2008-09-30 13:15:00,42.23,42.33,42.12,42.26,26800.0,20.7745,20.8237,20.7204,20.7893,26800.0
2008-09-30 13:20:00,42.24,42.36,42.23,42.36,34000.0,20.7794,20.8385,20.7745,20.8385,34000.0
2008-09-30 13:25:00,42.35,42.48,42.34,42.46,40400.0,20.8335,20.8975,20.8286,20.8877,40400.0
2008-09-30 13:30:00,42.46,42.56,42.45,42.45,55200.0,20.8877,20.9369,20.8827,20.8827,55200.0
2008-09-30 13:35:00,42.45,42.55,42.44,42.47,63800.0,20.8827,20.9319,20.8778,20.8926,63800.0
2008-09-30 13:40:00,42.47,42.5,42.23,42.26,41800.0,20.8926,20.9073,20.7745,20.7893,41800.0
2008-09-30 13:45:00,42.25,42.33,42.24,42.28,18900.0,20.7844,20.8237,20.7794,20.7991,18900.0
2008-09-30 13:50:00,42.28,42.29,42.24,42.28,32000.0,20.7991,20.804,20.7794,20.7991,32000.0
2008-09-30 13:55:00,42.28,42.3,42.19,42.27,31200.0,20.7991,20.8089,20.7548,20.7942,31200.0
2008-09-30 14:00:00,42.27,42.31,42.24,42.25,23900.0,20.7942,20.8139,20.7794,20.7844,23900.0
2008-09-30 14:05:00,42.25,42.33,42.25,42.27,27300.0,20.7844,20.8237,20.7844,20.7942,27300.0
2008-09-30 14:10:00,42.27,42.36,42.27,42.31,46500.0,20.7942,20.8385,20.7942,20.8139,46500.0
2008-09-30 14:15:00,42.32,42.41,42.28,42.35,35000.0,20.8188,20.8631,20.7991,20.8335,35000.0
2008-09-30 14:20:00,42.36,42.62,42.36,42.62,39800.0,20.8385,20.9664,20.8385,20.9664,39800.0
2008-09-30 14:25:00,42.62,42.65,42.54,42.55,53900.0,20.9664,20.9811,20.927,20.9319,53900.0
2008-09-30 14:30:00,42.54,42.56,42.49,42.53,54900.0,20.927,20.9369,20.9024,20.9221,54900.0
2008-09-30 14:35:00,42.53,42.6,42.5,42.6,62100.0,20.9221,20.9565,20.9073,20.9565,62100.0
2008-09-30 14:40:00,42.6,42.65,42.54,42.64,73200.0,20.9565,20.9811,20.927,20.9762,73200.0
2008-09-30 14:45:00,42.66,42.72,42.6,42.69,42400.0,20.986,21.0156,20.9565,21.0008,42400.0
2008-09-30 14:50:00,42.68,42.74,42.64,42.7,37400.0,20.9959,21.0254,20.9762,21.0057,37400.0
2008-09-30 14:55:00,42.7,42.75,42.62,42.65,33200.0,21.0057,21.0303,20.9664,20.9811,33200.0
2008-09-30 15:00:00,42.64,42.78,42.6,42.77,31500.0,20.9762,21.0451,20.9565,21.0402,31500.0
2008-09-30 15:05:00,42.76,42.86,42.72,42.85,38400.0,21.0352,21.0844,21.0156,21.0795,38400.0
2008-09-30 15:10:00,42.84,42.87,42.72,42.76,55700.0,21.0746,21.0894,21.0156,21.0352,55700.0
2008-09-30 15:15:00,42.78,42.83,42.72,42.74,42600.0,21.0451,21.0697,21.0156,21.0254,42600.0
2008-09-30 15:20:00,42.76,43.05,42.75,43.02,74600.0,21.0352,21.1779,21.0303,21.1631,74600.0
2008-09-30 15:25:00,43.03,43.05,43.0,43.02,54700.0,21.1681,21.1779,21.1533,21.1631,54700.0
2008-09-30 15:30:00,43.02,43.03,42.88,42.93,62200.0,21.1631,21.1681,21.0943,21.1189,62200.0
2008-09-30 15:35:00,42.92,42.92,42.79,42.84,46700.0,21.1139,21.1139,21.05,21.0746,46700.0
2008-09-30 15:40:00,42.84,42.85,42.72,42.84,51200.0,21.0746,21.0795,21.0156,21.0746,51200.0
2008-09-30 15:45:00,42.84,43.0,42.78,42.9,84100.0,21.0746,21.1533,21.0451,21.1041,84100.0
2008-09-30 15:50:00,42.9,42.9,42.63,42.69,120200.0,21.1041,21.1041,20.9713,21.0008,120200.0
2008-09-30 15:55:00,42.69,43.63,42.63,42.92,284600.0,21.0008,21.4632,20.9713,21.1139,284600.0
2008-10-01 09:30:00,42.51,42.86,42.32,42.34,25000.0,20.9123,21.0844,20.8188,20.8286,25000.0
2008-10-01 09:35:00,42.37,42.44,41.98,41.98,26800.0,20.8434,20.8778,20.6515,20.6515,26800.0
2008-10-01 09:40:00,41.97,42.27,41.96,42.2,42800.0,20.6466,20.7942,20.6417,20.7598,42800.0
2008-10-01 09:45:00,42.22,42.44,42.14,42.44,36200.0,20.7696,20.8778,20.7302,20.8778,36200.0
2008-10-01 09:50:00,42.41,42.49,42.35,42.47,26300.0,20.8631,20.9024,20.8335,20.8926,26300.0
2008-10-01 09:55:00,42.46,42.6,42.44,42.55,24400.0,20.8877,20.9565,20.8778,20.9319,24400.0
2008-10-01 10:00:00,42.55,42.55,42.22,42.33,65200.0,20.9319,20.9319,20.7696,20.8237,65200.0
2008-10-01 10:05:00,42.3,42.46,42.26,42.44,26700.0,20.8089,20.8877,20.7893,20.8778,26700.0
2008-10-01 10:10:00,42.43,42.58,42.36,42.58,23000.0,20.8729,20.9467,20.8385,20.9467,23000.0
2008-10-01 10:15:00,42.55,42.85,42.53,42.77,25300.0,20.9319,21.0795,20.9221,21.0402,25300.0
2008-10-01 10:20:00,42.77,42.94,42.73,42.9,28100.0,21.0402,21.1238,21.0205,21.1041,28100.0
2008-10-01 10:25:00,42.91,42.98,42.88,42.96,24800.0,21.109,21.1435,21.0943,21.1336,24800.0
2008-10-01 10:30:00,42.97,43.04,42.93,42.99,19700.0,21.1385,21.173,21.1189,21.1484,19700.0
2008-10-01 10:35:00,43.01,43.01,42.78,42.87,47900.0,21.1582,21.1582,21.0451,21.0894,47900.0
2008-10-01 10:40:00,42.88,43.04,42.85,42.94,33600.0,21.0943,21.173,21.0795,21.1238,33600.0
2008-10-01 10:45:00,42.95,43.07,42.95,43.05,20500.0,21.1287,21.1877,21.1287,21.1779,20500.0
2008-10-01 10:50:00,43.02,43.09,42.94,43.05,25100.0,21.1631,21.1976,21.1238,21.1779,25100.0
2008-10-01 10:55:00,43.05,43.1,42.91,42.93,21900.0,21.1779,21.2025,21.109,21.1189,21900.0
2008-10-01 11:00:00,42.96,43.01,42.83,42.88,12200.0,21.1336,21.1582,21.0697,21.0943,12200.0
2008-10-01 11:05:00,42.87,42.94,42.83,42.93,22800.0,21.0894,21.1238,21.0697,21.1189,22800.0
2008-10-01 11:10:00,42.92,43.05,42.9,42.93,27800.0,21.1139,21.1779,21.1041,21.1189,27800.0
2008-10-01 11:15:00,42.93,42.93,42.83,42.88,22700.0,21.1189,21.1189,21.0697,21.0943,22700.0
2008-10-01 11:20:00,42.89,42.9,42.81,42.87,42600.0,21.0992,21.1041,21.0598,21.0894,42600.0
2008-10-01 11:25:00,42.88,43.01,42.87,43.01,24500.0,21.0943,21.1582,21.0894,21.1582,24500.0
2008-10-01 11:30:00,42.99,43.04,42.93,43.01,19100.0,21.1484,21.173,21.1189,21.1582,19100.0
2008-10-01 11:35:00,43.02,43.07,43.0,43.05,25300.0,21.1631,21.1877,21.1533,21.1779,25300.0
2008-10-01 11:40:00,43.05,43.12,43.01,43.12,21300.0,21.1779,21.2123,21.1582,21.2123,21300.0
2008-10-01 11:45:00,43.1,43.15,43.07,43.14,22500.0,21.2025,21.2271,21.1877,21.2222,22500.0
2008-10-01 11:50:00,43.14,43.21,43.11,43.2,18900.0,21.2222,21.2566,21.2074,21.2517,18900.0
2008-10-01 11:55:00,43.19,43.19,43.12,43.14,10800.0,21.2468,21.2468,21.2123,21.2222,10800.0
2008-10-01 12:00:00,43.13,43.16,43.05,43.1,12100.0,21.2173,21.232,21.1779,21.2025,12100.0
2008-10-01 12:05:00,43.09,43.1,43.05,43.09,12300.0,21.1976,21.2025,21.1779,21.1976,12300.0
2008-10-01 12:10:00,43.09,43.12,43.03,43.11,9600.0,21.1976,21.2123,21.1681,21.2074,9600.0
2008-10-01 12:15:00,43.11,43.21,43.11,43.16,35900.0,21.2074,21.2566,21.2074,21.232,35900.0
2008-10-01 12:20:00,43.13,43.15,43.07,43.15,9300.0,21.2173,21.2271,21.1877,21.2271,9300.0
2008-10-01 12:25:00,43.13,43.16,43.01,43.07,23600.0,21.2173,21.232,21.1582,21.1877,23600.0
2008-10-01 12:30:00,43.07,43.26,43.06,43.24,30300.0,21.1877,21.2812,21.1828,21.2714,30300.0
2008-10-01 12:35:00,43.26,43.36,43.24,43.27,20300.0,21.2812,21.3304,21.2714,21.2861,20300.0
2008-10-01 12:40:00,43.26,43.37,43.22,43.22,17400.0,21.2812,21.3353,21.2615,21.2615,17400.0
2008-10-01 12:45:00,43.22,43.38,43.22,43.31,26500.0,21.2615,21.3402,21.2615,21.3058,26500.0
2008-10-01 12:50:00,43.31,43.46,43.28,43.29,19200.0,21.3058,21.3796,21.291,21.296,19200.0
2008-10-01 12:55:00,43.29,43.33,43.26,43.28,20400.0,21.296,21.3156,21.2812,21.291,20400.0
2008-10-01 13:00:00,43.29,43.31,43.12,43.14,16600.0,21.296,21.3058,21.2123,21.2222,16600.0
2008-10-01 13:05:00,43.15,43.24,43.14,43.24,13000.0,21.2271,21.2714,21.2222,21.2714,13000.0
2008-10-01 13:10:00,43.24,43.27,43.13,43.13,12300.0,21.2714,21.2861,21.2173,21.2173,12300.0
2008-10-01 13:15:00,43.13,43.17,43.06,43.08,8600.0,21.2173,21.2369,21.1828,21.1927,8600.0
2008-10-01 13:20:00,43.06,43.15,43.04,43.11,9700.0,21.1828,21.2271,21.173,21.2074,9700.0
2008-10-01 13:25:00,43.11,43.17,43.07,43.17,13400.0,21.2074,21.2369,21.1877,21.2369,13400.0
2008-10-01 13:30:00,43.17,43.21,42.94,43.06,25600.0,21.2369,21.2566,21.1238,21.1828,25600.0
2008-10-01 13:35:00,43.06,43.11,43.01,43.09,19600.0,21.1828,21.2074,21.1582,21.1976,19600.0
2008-10-01 13:40:00,43.09,43.35,42.88,43.34,59700.0,21.1976,21.3255,21.0943,21.3206,59700.0
2008-10-01 13:45:00,43.25,43.43,43.22,43.35,111500.0,21.2763,21.3648,21.2615,21.3255,111500.0
2008-10-01 13:50:00,43.34,43.59,43.3,43.46,73100.0,21.3206,21.4435,21.3009,21.3796,73100.0
2008-10-01 13:55:00,43.45,43.56,43.35,43.4,32800.0,21.3747,21.4288,21.3255,21.3501,32800.0
2008-10-01 14:00:00,43.38,43.41,43.21,43.32,61400.0,21.3402,21.355,21.2566,21.3107,61400.0
2008-10-01 14:05:00,43.3,43.48,43.23,43.38,39000.0,21.3009,21.3894,21.2665,21.3402,39000.0
2008-10-01 14:10:00,43.38,43.53,43.33,43.47,48900.0,21.3402,21.414,21.3156,21.3845,48900.0
2008-10-01 14:15:00,43.47,43.69,43.46,43.62,56500.0,21.3845,21.4927,21.3796,21.4583,56500.0
2008-10-01 14:20:00,43.63,43.68,43.5,43.61,37100.0,21.4632,21.4878,21.3993,21.4534,37100.0
2008-10-01 14:25:00,43.6,43.69,43.55,43.67,20500.0,21.4485,21.4927,21.4239,21.4829,20500.0
2008-10-01 14:30:00,43.67,43.67,43.46,43.46,21900.0,21.4829,21.4829,21.3796,21.3796,21900.0
2008-10-01 14:35:00,43.44,43.67,43.44,43.59,19800.0,21.3698,21.4829,21.3698,21.4435,19800.0
2008-10-01 14:40:00,43.6,43.9,43.58,43.88,104300.0,21.4485,21.596,21.4386,21.5862,104300.0
2008-10-01 14:45:00,43.9,44.1,43.87,44.01,111800.0,21.596,21.6944,21.5813,21.6502,111800.0
2008-10-01 14:50:00,44.01,44.08,43.88,43.88,46300.0,21.6502,21.6846,21.5862,21.5862,46300.0
2008-10-01 14:55:00,43.9,43.95,43.68,43.82,32600.0,21.596,21.6206,21.4878,21.5567,32600.0
2008-10-01 15:00:00,43.8,43.83,43.72,43.72,24000.0,21.5469,21.5616,21.5075,21.5075,24000.0
2008-10-01 15:05:00,43.72,43.78,43.67,43.77,21100.0,21.5075,21.537,21.4829,21.5321,21100.0
2008-10-01 15:10:00,43.77,43.87,43.64,43.68,36200.0,21.5321,21.5813,21.4681,21.4878,36200.0
2008-10-01 15:15:00,43.66,43.68,43.55,43.63,39100.0,21.478,21.4878,21.4239,21.4632,39100.0
2008-10-01 15:20:00,43.63,43.7,43.56,43.7,22200.0,21.4632,21.4977,21.4288,21.4977,22200.0
2008-10-01 15:25:00,43.69,43.79,43.65,43.78,26000.0,21.4927,21.5419,21.4731,21.537,26000.0
2008-10-01 15:30:00,43.78,43.84,43.72,43.72,32400.0,21.537,21.5665,21.5075,21.5075,32400.0
2008-10-01 15:35:00,43.72,43.74,43.54,43.59,90400.0,21.5075,21.5173,21.419,21.4435,90400.0
2008-10-01 15:40:00,43.6,43.68,43.56,43.56,46700.0,21.4485,21.4878,21.4288,21.4288,46700.0
2008-10-01 15:45:00,43.57,43.65,43.51,43.54,57700.0,21.4337,21.4731,21.4042,21.419,57700.0
2008-10-01 15:50:00,43.55,43.7,43.5,43.67,36300.0,21.4239,21.4977,21.3993,21.4829,36300.0
2008-10-01 15:55:00,43.66,43.68,43.53,43.65,66600.0,21.478,21.4878,21.414,21.4731,66600.0
2008-10-02 09:30:00,43.41,43.88,43.32,43.88,41000.0,21.355,21.5862,21.3107,21.5862,41000.0
2008-10-02 09:35:00,43.86,43.88,43.64,43.83,36100.0,21.5764,21.5862,21.4681,21.5616,36100.0
2008-10-02 09:40:00,43.84,44.04,43.63,43.99,43600.0,21.5665,21.6649,21.4632,21.6403,43600.0
2008-10-02 09:45:00,43.95,44.24,43.92,44.15,77900.0,21.6206,21.7633,21.6059,21.719,77900.0
2008-10-02 09:50:00,44.16,44.18,43.92,44.07,47800.0,21.724,21.7338,21.6059,21.6797,47800.0
2008-10-02 09:55:00,44.05,44.46,44.04,44.19,61800.0,21.6698,21.8715,21.6649,21.7387,61800.0
2008-10-02 10:00:00,44.16,44.2,43.97,44.1,25700.0,21.724,21.7436,21.6305,21.6944,25700.0
2008-10-02 10:05:00,44.09,44.12,43.9,44.09,83800.0,21.6895,21.7043,21.596,21.6895,83800.0
2008-10-02 10:10:00,44.1,44.24,44.06,44.24,62700.0,21.6944,21.7633,21.6748,21.7633,62700.0
2008-10-02 10:15:00,44.23,44.23,44.11,44.14,37800.0,21.7584,21.7584,21.6994,21.7141,37800.0
2008-10-02 10:20:00,44.14,44.15,43.9,43.9,28600.0,21.7141,21.719,21.596,21.596,28600.0
2008-10-02 10:25:00,43.9,43.96,43.83,43.88,45600.0,21.596,21.6256,21.5616,21.5862,45600.0
2008-10-02 10:30:00,43.88,43.89,43.67,43.71,70400.0,21.5862,21.5911,21.4829,21.5026,70400.0
2008-10-02 10:35:00,43.72,43.74,43.44,43.45,60500.0,21.5075,21.5173,21.3698,21.3747,60500.0
2008-10-02 10:40:00,43.45,43.45,43.3,43.3,44800.0,21.3747,21.3747,21.3009,21.3009,44800.0
2008-10-02 10:45:00,43.31,43.34,43.04,43.12,82300.0,21.3058,21.3206,21.173,21.2123,82300.0
2008-10-02 10:50:00,43.12,43.23,43.09,43.23,48600.0,21.2123,21.2665,21.1976,21.2665,48600.0
2008-10-02 10:55:00,43.23,43.29,43.02,43.04,32200.0,21.2665,21.296,21.1631,21.173,32200.0
2008-10-02 11:00:00,43.03,43.1,42.89,42.93,40300.0,21.1681,21.2025,21.0992,21.1189,40300.0
2008-10-02 11:05:00,42.92,42.92,42.37,42.55,73800.0,21.1139,21.1139,20.8434,20.9319,73800.0
2008-10-02 11:10:00,42.57,42.75,42.51,42.75,40600.0,20.9418,21.0303,20.9123,21.0303,40600.0
2008-10-02 11:15:00,42.74,42.92,42.63,42.9,36200.0,21.0254,21.1139,20.9713,21.1041,36200.0
2008-10-02 11:20:00,42.9,43.01,42.87,43.0,35800.0,21.1041,21.1582,21.0894,21.1533,35800.0
2008-10-02 11:25:00,42.99,43.11,42.97,42.99,27400.0,21.1484,21.2074,21.1385,21.1484,27400.0
2008-10-02 11:30:00,42.99,43.04,42.96,42.97,25400.0,21.1484,21.173,21.1336,21.1385,25400.0
2008-10-02 11:35:00,42.99,43.13,42.99,43.13,20100.0,21.1484,21.2173,21.1484,21.2173,20100.0
2008-10-02 11:40:00,43.13,43.23,43.07,43.1,44100.0,21.2173,21.2665,21.1877,21.2025,44100.0
2008-10-02 11:45:00,43.09,43.1,42.98,42.98,18500.0,21.1976,21.2025,21.1435,21.1435,18500.0
2008-10-02 11:50:00,42.99,43.0,42.95,42.96,18400.0,21.1484,21.1533,21.1287,21.1336,18400.0
2008-10-02 11:55:00,42.95,43.01,42.92,42.95,38600.0,21.1287,21.1582,21.1139,21.1287,38600.0
2008-10-02 12:00:00,42.94,43.0,42.93,42.94,26500.0,21.1238,21.1533,21.1189,21.1238,26500.0
2008-10-02 12:05:00,42.94,42.95,42.83,42.85,22500.0,21.1238,21.1287,21.0697,21.0795,22500.0
2008-10-02 12:10:00,42.86,42.86,42.76,42.82,28700.0,21.0844,21.0844,21.0352,21.0648,28700.0
2008-10-02 12:15:00,42.81,42.84,42.74,42.75,30900.0,21.0598,21.0746,21.0254,21.0303,30900.0
2008-10-02 12:20:00,42.77,42.85,42.77,42.8,22900.0,21.0402,21.0795,21.0402,21.0549,22900.0
2008-10-02 12:25:00,42.82,42.83,42.66,42.68,24900.0,21.0648,21.0697,20.986,20.9959,24900.0
2008-10-02 12:30:00,42.69,42.73,42.65,42.71,17600.0,21.0008,21.0205,20.9811,21.0106,17600.0
2008-10-02 12:35:00,42.72,42.74,42.68,42.7,19600.0,21.0156,21.0254,20.9959,21.0057,19600.0
2008-10-02 12:40:00,42.7,42.78,42.7,42.77,19000.0,21.0057,21.0451,21.0057,21.0402,19000.0
2008-10-02 12:45:00,42.77,42.81,42.76,42.76,42900.0,21.0402,21.0598,21.0352,21.0352,42900.0
2008-10-02 12:50:00,42.78,42.89,42.76,42.83,19200.0,21.0451,21.0992,21.0352,21.0697,19200.0
2008-10-02 12:55:00,42.84,42.88,42.78,42.8,21400.0,21.0746,21.0943,21.0451,21.0549,21400.0
2008-10-02 13:00:00,42.8,42.8,42.72,42.72,29600.0,21.0549,21.0549,21.0156,21.0156,29600.0
2008-10-02 13:05:00,42.71,42.75,42.58,42.64,26000.0,21.0106,21.0303,20.9467,20.9762,26000.0
2008-10-02 13:10:00,42.66,42.66,42.46,42.51,41800.0,20.986,20.986,20.8877,20.9123,41800.0
2008-10-02 13:15:00,42.52,42.68,42.5,42.66,31000.0,20.9172,20.9959,20.9073,20.986,31000.0
2008-10-02 13:20:00,42.68,42.77,42.66,42.74,29000.0,20.9959,21.0402,20.986,21.0254,29000.0
2008-10-02 13:25:00,42.73,42.89,42.73,42.88,26200.0,21.0205,21.0992,21.0205,21.0943,26200.0
2008-10-02 13:30:00,42.88,42.92,42.82,42.83,59900.0,21.0943,21.1139,21.0648,21.0697,59900.0
2008-10-02 13:35:00,42.83,42.84,42.7,42.74,23700.0,21.0697,21.0746,21.0057,21.0254,23700.0
2008-10-02 13:40:00,42.74,42.87,42.68,42.85,80700.0,21.0254,21.0894,20.9959,21.0795,80700.0
2008-10-02 13:45:00,42.86,42.97,42.79,42.83,61100.0,21.0844,21.1385,21.05,21.0697,61100.0
2008-10-02 13:50:00,42.8,42.81,42.47,42.6,95700.0,21.0549,21.0598,20.8926,20.9565,95700.0
2008-10-02 13:55:00,42.6,42.6,42.46,42.6,44800.0,20.9565,20.9565,20.8877,20.9565,44800.0
2008-10-02 14:00:00,42.59,42.69,42.56,42.62,59100.0,20.9516,21.0008,20.9369,20.9664,59100.0
2008-10-02 14:05:00,42.62,42.68,42.5,42.53,63700.0,20.9664,20.9959,20.9073,20.9221,63700.0
2008-10-02 14:10:00,42.54,42.66,42.52,42.54,54300.0,20.927,20.986,20.9172,20.927,54300.0
2008-10-02 14:15:00,42.52,42.53,42.46,42.5,40300.0,20.9172,20.9221,20.8877,20.9073,40300.0
2008-10-02 14:20:00,42.51,42.51,42.34,42.34,47000.0,20.9123,20.9123,20.8286,20.8286,47000.0
2008-10-02 14:25:00,42.34,42.45,42.3,42.31,37400.0,20.8286,20.8827,20.8089,20.8139,37400.0
2008-10-02 14:30:00,42.32,42.41,42.22,42.25,45200.0,20.8188,20.8631,20.7696,20.7844,45200.0
2008-10-02 14:35:00,42.25,42.25,42.11,42.15,61100.0,20.7844,20.7844,20.7155,20.7352,61100.0
2008-10-02 14:40:00,42.16,42.24,42.08,42.11,38200.0,20.7401,20.7794,20.7007,20.7155,38200.0
2008-10-02 14:45:00,42.11,42.29,42.11,42.26,72400.0,20.7155,20.804,20.7155,20.7893,72400.0
2008-10-02 14:50:00,42.25,42.3,42.22,42.23,32900.0,20.7844,20.8089,20.7696,20.7745,32900.0
2008-10-02 14:55:00,42.21,42.51,42.21,42.49,64000.0,20.7647,20.9123,20.7647,20.9024,64000.0
2008-10-02 15:00:00,42.49,42.49,42.37,42.4,54400.0,20.9024,20.9024,20.8434,20.8581,54400.0
2008-10-02 15:05:00,42.39,42.48,42.25,42.28,65600.0,20.8532,20.8975,20.7844,20.7991,65600.0
2008-10-02 15:10:00,42.28,42.47,42.27,42.46,73000.0,20.7991,20.8926,20.7942,20.8877,73000.0
2008-10-02 15:15:00,42.46,42.46,42.19,42.22,53000.0,20.8877,20.8877,20.7548,20.7696,53000.0
2008-10-02 15:20:00,42.24,42.49,42.24,42.49,30800.0,20.7794,20.9024,20.7794,20.9024,30800.0
2008-10-02 15:25:00,42.46,42.51,42.23,42.3,29100.0,20.8877,20.9123,20.7745,20.8089,29100.0
2008-10-02 15:30:00,42.34,42.57,42.26,42.46,70100.0,20.8286,20.9418,20.7893,20.8877,70100.0
2008-10-02 15:35:00,42.46,42.46,42.08,42.09,74100.0,20.8877,20.8877,20.7007,20.7056,74100.0
2008-10-02 15:40:00,42.07,42.08,41.94,41.99,127100.0,20.6958,20.7007,20.6319,20.6564,127100.0
2008-10-02 15:45:00,42.0,42.0,41.85,41.93,56700.0,20.6614,20.6614,20.5876,20.6269,56700.0
2008-10-02 15:50:00,41.95,42.14,41.93,42.1,116600.0,20.6368,20.7302,20.6269,20.7106,116600.0
2008-10-02 15:55:00,42.09,42.21,42.0,42.02,216300.0,20.7056,20.7647,20.6614,20.6712,216300.0
2008-10-03 09:30:00,42.43,42.67,42.41,42.5,35600.0,20.8729,20.991,20.8631,20.9073,35600.0
2008-10-03 09:35:00,42.47,42.47,42.11,42.11,21000.0,20.8926,20.8926,20.7155,20.7155,21000.0
2008-10-03 09:40:00,42.12,42.64,42.11,42.51,74300.0,20.7204,20.9762,20.7155,20.9123,74300.0
2008-10-03 09:45:00,42.5,42.64,42.48,42.49,92600.0,20.9073,20.9762,20.8975,20.9024,92600.0
2008-10-03 09:50:00,42.48,42.53,42.44,42.47,57200.0,20.8975,20.9221,20.8778,20.8926,57200.0
2008-10-03 09:55:00,42.47,42.57,42.43,42.56,67200.0,20.8926,20.9418,20.8729,20.9369,67200.0
2008-10-03 10:00:00,42.57,42.66,42.39,42.5,108200.0,20.9418,20.986,20.8532,20.9073,108200.0
2008-10-03 10:05:00,42.5,42.57,42.47,42.54,42800.0,20.9073,20.9418,20.8926,20.927,42800.0
2008-10-03 10:10:00,42.53,42.55,42.44,42.53,54000.0,20.9221,20.9319,20.8778,20.9221,54000.0
2008-10-03 10:15:00,42.55,42.65,42.52,42.65,84900.0,20.9319,20.9811,20.9172,20.9811,84900.0
2008-10-03 10:20:00,42.65,42.87,42.64,42.75,70300.0,20.9811,21.0894,20.9762,21.0303,70300.0
2008-10-03 10:25:00,42.74,42.92,42.74,42.9,21300.0,21.0254,21.1139,21.0254,21.1041,21300.0
2008-10-03 10:30:00,42.9,42.91,42.77,42.84,77700.0,21.1041,21.109,21.0402,21.0746,77700.0
2008-10-03 10:35:00,42.84,42.95,42.75,42.87,116300.0,21.0746,21.1287,21.0303,21.0894,116300.0
2008-10-03 10:40:00,42.84,42.89,42.74,42.82,20600.0,21.0746,21.0992,21.0254,21.0648,20600.0
2008-10-03 10:45:00,42.81,43.0,42.81,42.9,33800.0,21.0598,21.1533,21.0598,21.1041,33800.0
2008-10-03 10:50:00,42.9,42.9,42.75,42.8,58000.0,21.1041,21.1041,21.0303,21.0549,58000.0
2008-10-03 10:55:00,42.8,42.8,42.77,42.78,31800.0,21.0549,21.0549,21.0402,21.0451,31800.0
2008-10-03 11:00:00,42.78,42.89,42.76,42.79,59200.0,21.0451,21.0992,21.0352,21.05,59200.0
2008-10-03 11:05:00,42.78,42.98,42.71,42.97,158700.0,21.0451,21.1435,21.0106,21.1385,158700.0
2008-10-03 11:10:00,42.95,43.03,42.91,42.95,21600.0,21.1287,21.1681,21.109,21.1287,21600.0
2008-10-03 11:15:00,42.96,43.03,42.92,42.93,20300.0,21.1336,21.1681,21.1139,21.1189,20300.0
2008-10-03 11:20:00,42.92,42.92,42.8,42.81,16900.0,21.1139,21.1139,21.0549,21.0598,16900.0
2008-10-03 11:25:00,42.82,42.82,42.7,42.73,18800.0,21.0648,21.0648,21.0057,21.0205,18800.0
2008-10-03 11:30:00,42.73,42.8,42.72,42.75,18400.0,21.0205,21.0549,21.0156,21.0303,18400.0
2008-10-03 11:35:00,42.75,42.83,42.74,42.78,20900.0,21.0303,21.0697,21.0254,21.0451,20900.0
2008-10-03 11:40:00,42.79,42.85,42.75,42.82,17100.0,21.05,21.0795,21.0303,21.0648,17100.0
2008-10-03 11:45:00,42.81,42.81,42.68,42.7,20000.0,21.0598,21.0598,20.9959,21.0057,20000.0
2008-10-03 11:50:00,42.7,42.71,42.62,42.62,60000.0,21.0057,21.0106,20.9664,20.9664,60000.0
2008-10-03 11:55:00,42.62,42.72,42.61,42.66,30500.0,20.9664,21.0156,20.9614,20.986,30500.0
2008-10-03 12:00:00,42.65,42.8,42.64,42.77,28600.0,20.9811,21.0549,20.9762,21.0402,28600.0
2008-10-03 12:05:00,42.76,42.77,42.72,42.76,29000.0,21.0352,21.0402,21.0156,21.0352,29000.0
2008-10-03 12:10:00,42.77,42.8,42.74,42.78,13600.0,21.0402,21.0549,21.0254,21.0451,13600.0
2008-10-03 12:15:00,42.76,42.82,42.73,42.8,21800.0,21.0352,21.0648,21.0205,21.0549,21800.0
2008-10-03 12:20:00,42.81,42.81,42.66,42.75,25500.0,21.0598,21.0598,20.986,21.0303,25500.0
2008-10-03 12:25:00,42.75,42.84,42.73,42.84,26200.0,21.0303,21.0746,21.0205,21.0746,26200.0
2008-10-03 12:30:00,42.85,42.91,42.43,42.7,165800.0,21.0795,21.109,20.8729,21.0057,165800.0
2008-10-03 12:35:00,42.71,42.88,42.69,42.88,34800.0,21.0106,21.0943,21.0008,21.0943,34800.0
2008-10-03 12:40:00,42.86,42.95,42.66,42.7,58900.0,21.0844,21.1287,20.986,21.0057,58900.0
2008-10-03 12:45:00,42.69,42.75,42.54,42.75,38900.0,21.0008,21.0303,20.927,21.0303,38900.0
2008-10-03 12:50:00,42.77,42.85,42.7,42.76,63200.0,21.0402,21.0795,21.0057,21.0352,63200.0
2008-10-03 12:55:00,42.78,43.0,42.72,42.83,80400.0,21.0451,21.1533,21.0156,21.0697,80400.0
2008-10-03 13:00:00,42.82,42.91,42.64,42.84,40400.0,21.0648,21.109,20.9762,21.0746,40400.0
2008-10-03 13:05:00,42.87,43.1,42.77,43.09,50900.0,21.0894,21.2025,21.0402,21.1976,50900.0
2008-10-03 13:10:00,43.08,43.08,42.73,42.9,48500.0,21.1927,21.1927,21.0205,21.1041,48500.0
2008-10-03 13:15:00,42.9,42.9,42.6,42.79,49400.0,21.1041,21.1041,20.9565,21.05,49400.0
2008-10-03 13:20:00,42.79,42.9,42.45,42.5,52500.0,21.05,21.1041,20.8827,20.9073,52500.0
2008-10-03 13:25:00,42.51,42.57,42.25,42.5,83100.0,20.9123,20.9418,20.7844,20.9073,83100.0
2008-10-03 13:30:00,42.49,42.5,42.1,42.2,48700.0,20.9024,20.9073,20.7106,20.7598,48700.0
2008-10-03 13:35:00,42.2,42.5,42.14,42.41,65700.0,20.7598,20.9073,20.7302,20.8631,65700.0
2008-10-03 13:40:00,42.41,42.5,42.09,42.09,67200.0,20.8631,20.9073,20.7056,20.7056,67200.0
2008-10-03 13:45:00,42.09,42.5,42.09,42.5,74300.0,20.7056,20.9073,20.7056,20.9073,74300.0
2008-10-03 13:50:00,42.48,42.57,42.31,42.33,148800.0,20.8975,20.9418,20.8139,20.8237,148800.0
2008-10-03 13:55:00,42.32,42.6,42.29,42.53,58000.0,20.8188,20.9565,20.804,20.9221,58000.0
2008-10-03 14:00:00,42.53,42.54,42.25,42.38,55400.0,20.9221,20.927,20.7844,20.8483,55400.0
2008-10-03 14:05:00,42.36,42.57,42.36,42.54,49700.0,20.8385,20.9418,20.8385,20.927,49700.0
2008-10-03 14:10:00,42.53,42.65,42.47,42.57,60900.0,20.9221,20.9811,20.8926,20.9418,60900.0
2008-10-03 14:15:00,42.57,42.6,42.38,42.46,33000.0,20.9418,20.9565,20.8483,20.8877,33000.0
2008-10-03 14:20:00,42.46,42.55,42.38,42.55,43500.0,20.8877,20.9319,20.8483,20.9319,43500.0
2008-10-03 14:25:00,42.54,42.54,42.17,42.27,53200.0,20.927,20.927,20.745,20.7942,53200.0
2008-10-03 14:30:00,42.27,42.34,42.04,42.09,50300.0,20.7942,20.8286,20.681,20.7056,50300.0
2008-10-03 14:35:00,42.1,42.2,42.03,42.08,43800.0,20.7106,20.7598,20.6761,20.7007,43800.0
2008-10-03 14:40:00,42.1,42.18,41.93,41.95,47200.0,20.7106,20.7499,20.6269,20.6368,47200.0
2008-10-03 14:45:00,41.94,41.98,41.63,41.77,64500.0,20.6319,20.6515,20.4794,20.5482,64500.0
2008-10-03 14:50:00,41.77,42.09,41.73,42.04,40100.0,20.5482,20.7056,20.5285,20.681,40100.0
2008-10-03 14:55:00,42.06,42.28,41.89,42.25,42000.0,20.6909,20.7991,20.6073,20.7844,42000.0
2008-10-03 15:00:00,42.24,42.46,42.24,42.42,51500.0,20.7794,20.8877,20.7794,20.868,51500.0
2008-10-03 15:05:00,42.41,42.46,42.32,42.41,79400.0,20.8631,20.8877,20.8188,20.8631,79400.0
2008-10-03 15:10:00,42.41,42.49,42.28,42.47,73100.0,20.8631,20.9024,20.7991,20.8926,73100.0
2008-10-03 15:15:00,42.47,42.53,42.28,42.29,77100.0,20.8926,20.9221,20.7991,20.804,77100.0
2008-10-03 15:20:00,42.29,42.3,42.11,42.18,64500.0,20.804,20.8089,20.7155,20.7499,64500.0
2008-10-03 15:25:00,42.16,42.25,42.05,42.2,69600.0,20.7401,20.7844,20.686,20.7598,69600.0
2008-10-03 15:30:00,42.18,42.36,42.14,42.22,90900.0,20.7499,20.8385,20.7302,20.7696,90900.0
2008-10-03 15:35:00,42.23,42.3,42.04,42.05,66500.0,20.7745,20.8089,20.681,20.686,66500.0
2008-10-03 15:40:00,42.03,42.05,41.7,41.71,93400.0,20.6761,20.686,20.5138,20.5187,93400.0
2008-10-03 15:45:00,41.7,41.87,41.68,41.77,82400.0,20.5138,20.5974,20.5039,20.5482,82400.0
2008-10-03 15:50:00,41.77,41.88,41.63,41.88,78900.0,20.5482,20.6023,20.4794,20.6023,78900.0
2008-10-03 15:55:00,41.89,41.98,41.87,41.92,87600.0,20.6073,20.6515,20.5974,20.622,87600.0
2008-10-06 09:30:00,40.89,42.38,40.89,42.29,84500.0,20.1153,20.8483,20.1153,20.804,84500.0
2008-10-06 09:35:00,42.26,42.36,41.5,41.89,74400.0,20.7893,20.8385,20.4154,20.6073,74400.0
2008-10-06 09:40:00,41.87,42.07,41.56,41.73,59800.0,20.5974,20.6958,20.4449,20.5285,59800.0
2008-10-06 09:45:00,41.74,41.97,41.7,41.8,43600.0,20.5335,20.6466,20.5138,20.563,43600.0
2008-10-06 09:50:00,41.86,42.0,41.56,41.7,28100.0,20.5925,20.6614,20.4449,20.5138,28100.0
2008-10-06 09:55:00,41.71,41.84,41.34,41.54,45300.0,20.5187,20.5827,20.3367,20.4351,45300.0
2008-10-06 10:00:00,41.54,41.65,41.28,41.32,38700.0,20.4351,20.4892,20.3072,20.3269,38700.0
2008-10-06 10:05:00,41.3,41.52,41.3,41.38,50400.0,20.317,20.4252,20.317,20.3564,50400.0
2008-10-06 10:10:00,41.37,41.41,41.15,41.17,36100.0,20.3514,20.3711,20.2432,20.2531,36100.0
2008-10-06 10:15:00,41.18,41.35,41.0,41.17,49100.0,20.258,20.3416,20.1694,20.2531,49100.0
2008-10-06 10:20:00,41.17,41.26,41.04,41.09,39700.0,20.2531,20.2973,20.1891,20.2137,39700.0
2008-10-06 10:25:00,41.09,41.16,40.86,41.0,50100.0,20.2137,20.2481,20.1006,20.1694,50100.0
2008-10-06 10:30:00,41.01,41.07,40.81,40.94,29400.0,20.1743,20.2039,20.076,20.1399,29400.0
2008-10-06 10:35:00,40.94,40.95,40.35,40.37,94700.0,20.1399,20.1448,19.8497,19.8595,94700.0
2008-10-06 10:40:00,40.37,40.5,39.48,39.67,142300.0,19.8595,19.9235,19.4217,19.5152,142300.0
2008-10-06 10:45:00,39.74,40.5,39.72,40.46,74700.0,19.5496,19.9235,19.5398,19.9038,74700.0
2008-10-06 10:50:00,40.48,40.71,40.15,40.54,55200.0,19.9136,20.0268,19.7513,19.9431,55200.0
2008-10-06 10:55:00,40.54,40.92,40.5,40.91,45100.0,19.9431,20.1301,19.9235,20.1252,45100.0
2008-10-06 11:00:00,40.86,41.06,40.74,40.99,57900.0,20.1006,20.1989,20.0415,20.1645,57900.0
2008-10-06 11:05:00,40.98,40.99,40.72,40.92,28400.0,20.1596,20.1645,20.0317,20.1301,28400.0
2008-10-06 11:10:00,40.94,41.02,40.8,40.92,86200.0,20.1399,20.1793,20.071,20.1301,86200.0
2008-10-06 11:15:00,40.91,40.95,40.62,40.93,44000.0,20.1252,20.1448,19.9825,20.135,44000.0
2008-10-06 11:20:00,40.9,40.97,40.72,40.77,27500.0,20.1202,20.1547,20.0317,20.0563,27500.0
2008-10-06 11:25:00,40.78,41.03,40.78,40.91,28300.0,20.0612,20.1842,20.0612,20.1252,28300.0
2008-10-06 11:30:00,40.89,40.93,40.57,40.71,26800.0,20.1153,20.135,19.9579,20.0268,26800.0
2008-10-06 11:35:00,40.68,40.76,40.46,40.54,29400.0,20.012,20.0514,19.9038,19.9431,29400.0
2008-10-06 11:40:00,40.56,40.56,40.35,40.44,16400.0,19.953,19.953,19.8497,19.8939,16400.0
2008-10-06 11:45:00,40.42,40.7,40.28,40.33,36600.0,19.8841,20.0218,19.8152,19.8398,36600.0
2008-10-06 11:50:00,40.31,40.36,40.16,40.32,44500.0,19.83,19.8546,19.7562,19.8349,44500.0
2008-10-06 11:55:00,40.3,40.36,40.25,40.3,21300.0,19.8251,19.8546,19.8005,19.8251,21300.0
2008-10-06 12:00:00,40.33,40.63,40.33,40.34,21300.0,19.8398,19.9874,19.8398,19.8448,21300.0
2008-10-06 12:05:00,40.32,40.37,40.12,40.12,17000.0,19.8349,19.8595,19.7365,19.7365,17000.0
2008-10-06 12:10:00,40.11,40.21,40.07,40.16,20200.0,19.7316,19.7808,19.7119,19.7562,20200.0
2008-10-06 12:15:00,40.16,40.21,40.02,40.17,30900.0,19.7562,19.7808,19.6873,19.7611,30900.0
2008-10-06 12:20:00,40.17,40.18,40.01,40.08,32900.0,19.7611,19.766,19.6824,19.7168,32900.0
2008-10-06 12:25:00,40.09,40.11,39.9,39.95,30100.0,19.7218,19.7316,19.6283,19.6529,30100.0
2008-10-06 12:30:00,39.93,40.04,39.92,40.0,27500.0,19.6431,19.6972,19.6381,19.6775,27500.0
2008-10-06 12:35:00,40.0,40.07,39.88,39.9,52000.0,19.6775,19.7119,19.6185,19.6283,52000.0
2008-10-06 12:40:00,39.9,40.06,39.87,40.02,30500.0,19.6283,19.707,19.6135,19.6873,30500.0
2008-10-06 12:45:00,40.04,40.04,39.83,39.97,36800.0,19.6972,19.6972,19.5939,19.6627,36800.0
2008-10-06 12:50:00,39.98,40.02,39.91,39.94,30000.0,19.6677,19.6873,19.6332,19.648,30000.0
2008-10-06 12:55:00,39.95,39.95,39.8,39.83,38800.0,19.6529,19.6529,19.5791,19.5939,38800.0
2008-10-06 13:00:00,39.83,39.97,39.68,39.92,74700.0,19.5939,19.6627,19.5201,19.6381,74700.0
2008-10-06 13:05:00,39.93,40.06,39.79,39.8,34100.0,19.6431,19.707,19.5742,19.5791,34100.0
2008-10-06 13:10:00,39.79,39.86,39.67,39.7,37500.0,19.5742,19.6086,19.5152,19.5299,37500.0
2008-10-06 13:15:00,39.7,40.0,39.64,39.9,67500.0,19.5299,19.6775,19.5004,19.6283,67500.0
2008-10-06 13:20:00,39.89,40.13,39.86,40.04,61000.0,19.6234,19.7414,19.6086,19.6972,61000.0
2008-10-06 13:25:00,40.05,40.07,39.84,39.9,36700.0,19.7021,19.7119,19.5988,19.6283,36700.0
2008-10-06 13:30:00,39.89,39.94,39.72,39.76,40700.0,19.6234,19.648,19.5398,19.5594,40700.0
2008-10-06 13:35:00,39.76,39.81,39.68,39.76,60100.0,19.5594,19.584,19.5201,19.5594,60100.0
2008-10-06 13:40:00,39.8,39.89,39.65,39.83,111500.0,19.5791,19.6234,19.5053,19.5939,111500.0
2008-10-06 13:45:00,39.83,39.89,39.6,39.63,71200.0,19.5939,19.6234,19.4807,19.4955,71200.0
2008-10-06 13:50:00,39.63,39.74,39.5,39.64,87400.0,19.4955,19.5496,19.4315,19.5004,87400.0
2008-10-06 13:55:00,39.65,39.8,39.65,39.74,50000.0,19.5053,19.5791,19.5053,19.5496,50000.0
2008-10-06 14:00:00,39.74,39.74,39.35,39.38,57500.0,19.5496,19.5496,19.3577,19.3725,57500.0
2008-10-06 14:05:00,39.35,39.51,39.26,39.33,66500.0,19.3577,19.4364,19.3135,19.3479,66500.0
2008-10-06 14:10:00,39.36,39.62,39.34,39.44,79800.0,19.3627,19.4906,19.3528,19.402,79800.0
2008-10-06 14:15:00,39.41,39.53,39.32,39.33,90800.0,19.3872,19.4463,19.343,19.3479,90800.0
2008-10-06 14:20:00,39.29,39.4,39.08,39.09,115500.0,19.3282,19.3823,19.2249,19.2298,115500.0
2008-10-06 14:25:00,39.08,39.2,38.94,39.17,116100.0,19.2249,19.2839,19.156,19.2692,116100.0
2008-10-06 14:30:00,39.17,39.18,38.78,39.14,92500.0,19.2692,19.2741,19.0773,19.2544,92500.0
2008-10-06 14:35:00,39.15,39.33,39.06,39.09,75000.0,19.2593,19.3479,19.2151,19.2298,75000.0
2008-10-06 14:40:00,39.07,39.18,38.83,38.86,87000.0,19.22,19.2741,19.1019,19.1167,87000.0
2008-10-06 14:45:00,38.87,39.01,38.66,38.93,86000.0,19.1216,19.1905,19.0183,19.1511,86000.0
2008-10-06 14:50:00,38.93,39.32,38.9,39.28,66500.0,19.1511,19.343,19.1364,19.3233,66500.0
2008-10-06 14:55:00,39.27,39.6,39.21,39.44,70700.0,19.3184,19.4807,19.2889,19.402,70700.0
2008-10-06 15:00:00,39.44,39.47,39.2,39.34,53600.0,19.402,19.4168,19.2839,19.3528,53600.0
2008-10-06 15:05:00,39.35,39.68,39.26,39.6,59500.0,19.3577,19.5201,19.3135,19.4807,59500.0
2008-10-06 15:10:00,39.6,39.9,39.51,39.84,74200.0,19.4807,19.6283,19.4364,19.5988,74200.0
2008-10-06 15:15:00,39.85,40.09,39.44,40.02,91300.0,19.6037,19.7218,19.402,19.6873,91300.0
2008-10-06 15:20:00,40.05,40.23,39.69,39.69,71100.0,19.7021,19.7906,19.525,19.525,71100.0
2008-10-06 15:25:00,39.71,40.34,39.6,40.15,95400.0,19.5348,19.8448,19.4807,19.7513,95400.0
2008-10-06 15:30:00,40.12,40.27,40.02,40.03,103500.0,19.7365,19.8103,19.6873,19.6923,103500.0
2008-10-06 15:35:00,40.03,40.18,39.61,39.65,110600.0,19.6923,19.766,19.4856,19.5053,110600.0
2008-10-06 15:40:00,39.64,40.02,39.42,39.9,122400.0,19.5004,19.6873,19.3922,19.6283,122400.0
2008-10-06 15:45:00,39.89,40.33,39.8,40.08,130500.0,19.6234,19.8398,19.5791,19.7168,130500.0
2008-10-06 15:50:00,40.08,40.4,40.0,40.31,157800.0,19.7168,19.8743,19.6775,19.83,157800.0
2008-10-06 15:55:00,40.31,40.41,40.01,40.18,185500.0,19.83,19.8792,19.6824,19.766,185500.0
2008-10-07 09:30:00,40.44,41.99,39.68,39.72,60400.0,19.8939,20.6564,19.5201,19.5398,60400.0
2008-10-07 09:35:00,39.67,40.42,39.59,40.35,47500.0,19.5152,19.8841,19.4758,19.8497,47500.0
2008-10-07 09:40:00,40.34,40.99,40.12,40.92,75500.0,19.8448,20.1645,19.7365,20.1301,75500.0
2008-10-07 09:45:00,40.92,41.2,40.63,41.06,83200.0,20.1301,20.2678,19.9874,20.1989,83200.0
2008-10-07 09:50:00,41.08,41.09,40.64,40.72,61700.0,20.2088,20.2137,19.9923,20.0317,61700.0
2008-10-07 09:55:00,40.69,40.77,40.35,40.64,49900.0,20.0169,20.0563,19.8497,19.9923,49900.0
2008-10-07 10:00:00,40.62,40.86,40.28,40.66,30800.0,19.9825,20.1006,19.8152,20.0022,30800.0
2008-10-07 10:05:00,40.65,40.66,40.29,40.45,33500.0,19.9973,20.0022,19.8202,19.8989,33500.0
2008-10-07 10:10:00,40.44,40.63,40.16,40.44,40800.0,19.8939,19.9874,19.7562,19.8939,40800.0
2008-10-07 10:15:00,40.44,40.51,40.22,40.3,27000.0,19.8939,19.9284,19.7857,19.8251,27000.0
2008-10-07 10:20:00,40.34,40.48,40.14,40.15,37500.0,19.8448,19.9136,19.7464,19.7513,37500.0
2008-10-07 10:25:00,40.22,40.56,40.21,40.53,46600.0,19.7857,19.953,19.7808,19.9382,46600.0
2008-10-07 10:30:00,40.53,40.58,40.32,40.34,62700.0,19.9382,19.9628,19.8349,19.8448,62700.0
2008-10-07 10:35:00,40.35,40.38,40.12,40.22,62200.0,19.8497,19.8644,19.7365,19.7857,62200.0
2008-10-07 10:40:00,40.23,40.26,39.93,40.03,91300.0,19.7906,19.8054,19.6431,19.6923,91300.0
2008-10-07 10:45:00,40.02,40.17,40.0,40.14,55200.0,19.6873,19.7611,19.6775,19.7464,55200.0
2008-10-07 10:50:00,40.15,40.17,40.01,40.08,74000.0,19.7513,19.7611,19.6824,19.7168,74000.0
2008-10-07 10:55:00,40.12,40.16,39.98,40.08,42700.0,19.7365,19.7562,19.6677,19.7168,42700.0
2008-10-07 11:00:00,40.1,40.16,40.07,40.11,49200.0,19.7267,19.7562,19.7119,19.7316,49200.0
2008-10-07 11:05:00,40.11,40.17,40.02,40.16,59800.0,19.7316,19.7611,19.6873,19.7562,59800.0
2008-10-07 11:10:00,40.16,40.16,40.1,40.14,34000.0,19.7562,19.7562,19.7267,19.7464,34000.0
2008-10-07 11:15:00,40.14,40.16,40.09,40.1,58500.0,19.7464,19.7562,19.7218,19.7267,58500.0
2008-10-07 11:20:00,40.11,40.13,39.87,40.03,44700.0,19.7316,19.7414,19.6135,19.6923,44700.0
2008-10-07 11:25:00,40.03,40.12,39.94,39.96,30600.0,19.6923,19.7365,19.648,19.6578,30600.0
2008-10-07 11:30:00,39.99,40.1,39.94,40.01,61600.0,19.6726,19.7267,19.648,19.6824,61600.0
2008-10-07 11:35:00,40.01,40.1,40.01,40.05,87700.0,19.6824,19.7267,19.6824,19.7021,87700.0
2008-10-07 11:40:00,40.04,40.08,39.91,40.08,47200.0,19.6972,19.7168,19.6332,19.7168,47200.0
2008-10-07 11:45:00,40.07,40.1,40.04,40.05,78700.0,19.7119,19.7267,19.6972,19.7021,78700.0
2008-10-07 11:50:00,40.05,40.1,40.01,40.07,45200.0,19.7021,19.7267,19.6824,19.7119,45200.0
2008-10-07 11:55:00,40.08,40.08,39.88,40.0,27300.0,19.7168,19.7168,19.6185,19.6775,27300.0
2008-10-07 12:00:00,40.03,40.03,39.64,39.8,31600.0,19.6923,19.6923,19.5004,19.5791,31600.0
2008-10-07 12:05:00,39.84,39.85,39.68,39.8,18700.0,19.5988,19.6037,19.5201,19.5791,18700.0
2008-10-07 12:10:00,39.79,39.88,39.65,39.77,40500.0,19.5742,19.6185,19.5053,19.5643,40500.0
2008-10-07 12:15:00,39.77,39.95,39.71,39.9,25300.0,19.5643,19.6529,19.5348,19.6283,25300.0
2008-10-07 12:20:00,39.92,40.03,39.8,39.8,26500.0,19.6381,19.6923,19.5791,19.5791,26500.0
2008-10-07 12:25:00,39.83,39.83,39.52,39.77,31800.0,19.5939,19.5939,19.4414,19.5643,31800.0
2008-10-07 12:30:00,39.75,39.84,39.73,39.76,10400.0,19.5545,19.5988,19.5447,19.5594,10400.0
2008-10-07 12:35:00,39.75,39.76,39.55,39.59,31500.0,19.5545,19.5594,19.4561,19.4758,31500.0
2008-10-07 12:40:00,39.58,39.65,39.54,39.58,15400.0,19.4709,19.5053,19.4512,19.4709,15400.0
2008-10-07 12:45:00,39.57,39.64,39.3,39.47,30600.0,19.466,19.5004,19.3331,19.4168,30600.0
2008-10-07 12:50:00,39.44,39.45,39.28,39.38,43300.0,19.402,19.4069,19.3233,19.3725,43300.0
2008-10-07 12:55:00,39.39,39.53,39.37,39.47,16200.0,19.3774,19.4463,19.3676,19.4168,16200.0
2008-10-07 13:00:00,39.48,39.73,39.47,39.57,17800.0,19.4217,19.5447,19.4168,19.466,17800.0
2008-10-07 13:05:00,39.56,39.76,39.46,39.66,55700.0,19.461,19.5594,19.4118,19.5102,55700.0
2008-10-07 13:10:00,39.66,39.77,39.47,39.53,32500.0,19.5102,19.5643,19.4168,19.4463,32500.0
2008-10-07 13:15:00,39.51,39.55,39.39,39.4,26400.0,19.4364,19.4561,19.3774,19.3823,26400.0
2008-10-07 13:20:00,39.43,39.44,39.0,39.1,61200.0,19.3971,19.402,19.1856,19.2347,61200.0
2008-10-07 13:25:00,39.1,39.13,38.78,39.0,45900.0,19.2347,19.2495,19.0773,19.1856,45900.0
2008-10-07 13:30:00,39.0,39.16,38.96,39.16,40600.0,19.1856,19.2643,19.1659,19.2643,40600.0
2008-10-07 13:35:00,39.14,39.34,39.03,39.22,43900.0,19.2544,19.3528,19.2003,19.2938,43900.0
2008-10-07 13:40:00,39.22,39.23,38.97,39.01,51800.0,19.2938,19.2987,19.1708,19.1905,51800.0
2008-10-07 13:45:00,39.01,39.02,38.69,38.76,73400.0,19.1905,19.1954,19.0331,19.0675,73400.0
2008-10-07 13:50:00,38.75,39.01,38.5,38.96,87200.0,19.0626,19.1905,18.9396,19.1659,87200.0
2008-10-07 13:55:00,38.95,38.95,38.55,38.59,58200.0,19.161,19.161,18.9642,18.9839,58200.0
2008-10-07 14:00:00,38.59,38.81,38.52,38.68,64900.0,18.9839,19.0921,18.9494,19.0281,64900.0
2008-10-07 14:05:00,38.69,38.8,38.55,38.73,48200.0,19.0331,19.0872,18.9642,19.0527,48200.0
2008-10-07 14:10:00,38.7,38.83,38.42,38.73,67000.0,19.038,19.1019,18.9002,19.0527,67000.0
2008-10-07 14:15:00,38.82,39.06,38.45,38.9,74900.0,19.097,19.2151,18.915,19.1364,74900.0
2008-10-07 14:20:00,38.9,39.22,38.9,39.08,53300.0,19.1364,19.2938,19.1364,19.2249,53300.0
2008-10-07 14:25:00,39.08,39.2,38.95,39.14,52700.0,19.2249,19.2839,19.161,19.2544,52700.0
2008-10-07 14:30:00,39.17,39.52,39.17,39.38,59500.0,19.2692,19.4414,19.2692,19.3725,59500.0
2008-10-07 14:35:00,39.39,39.52,39.2,39.42,47600.0,19.3774,19.4414,19.2839,19.3922,47600.0
2008-10-07 14:40:00,39.43,39.55,39.1,39.21,28700.0,19.3971,19.4561,19.2347,19.2889,28700.0
2008-10-07 14:45:00,39.2,39.48,39.14,39.34,47300.0,19.2839,19.4217,19.2544,19.3528,47300.0
2008-10-07 14:50:00,39.33,39.46,39.12,39.17,37400.0,19.3479,19.4118,19.2446,19.2692,37400.0
2008-10-07 14:55:00,39.17,39.19,38.99,39.06,34600.0,19.2692,19.279,19.1806,19.2151,34600.0
2008-10-07 15:00:00,39.09,39.14,38.95,39.08,56000.0,19.2298,19.2544,19.161,19.2249,56000.0
2008-10-07 15:05:00,39.1,39.1,38.88,39.0,35000.0,19.2347,19.2347,19.1265,19.1856,35000.0
2008-10-07 15:10:00,38.99,39.31,38.96,39.08,37500.0,19.1806,19.3381,19.1659,19.2249,37500.0
2008-10-07 15:15:00,39.06,39.1,38.62,38.84,83000.0,19.2151,19.2347,18.9986,19.1068,83000.0
2008-10-07 15:20:00,38.85,38.89,38.5,38.51,88300.0,19.1118,19.1314,18.9396,18.9445,88300.0
2008-10-07 15:25:00,38.51,38.82,38.5,38.69,81500.0,18.9445,19.097,18.9396,19.0331,81500.0
2008-10-07 15:30:00,38.69,38.81,38.51,38.65,152600.0,19.0331,19.0921,18.9445,19.0134,152600.0
2008-10-07 15:35:00,38.66,38.73,38.55,38.55,93600.0,19.0183,19.0527,18.9642,18.9642,93600.0
2008-10-07 15:40:00,38.58,38.71,38.41,38.45,85300.0,18.9789,19.0429,18.8953,18.915,85300.0
2008-10-07 15:45:00,38.47,38.55,38.29,38.35,100300.0,18.9248,18.9642,18.8363,18.8658,100300.0
2008-10-07 15:50:00,38.33,38.54,38.21,38.31,145200.0,18.856,18.9593,18.7969,18.8461,145200.0
2008-10-07 15:55:00,38.34,38.42,38.03,38.38,161700.0,18.8609,18.9002,18.7084,18.8806,161700.0
2008-10-08 09:30:00,37.43,38.99,37.21,38.78,28300.0,18.4132,19.1806,18.305,19.0773,28300.0
2008-10-08 09:35:00,38.92,38.98,36.16,37.42,237300.0,19.1462,19.1757,17.7885,18.4083,237300.0
2008-10-08 09:40:00,37.42,38.32,37.34,38.01,225400.0,18.4083,18.851,18.3689,18.6985,225400.0
2008-10-08 09:45:00,38.02,38.59,37.51,38.58,178800.0,18.7035,18.9839,18.4526,18.9789,178800.0
2008-10-08 09:50:00,38.59,38.95,37.99,38.15,84200.0,18.9839,19.161,18.6887,18.7674,84200.0
2008-10-08 09:55:00,38.15,38.82,38.08,38.43,138400.0,18.7674,19.097,18.733,18.9052,138400.0
2008-10-08 10:00:00,38.51,38.94,38.17,38.41,94000.0,18.9445,19.156,18.7772,18.8953,94000.0
2008-10-08 10:05:00,38.39,38.81,38.18,38.49,65800.0,18.8855,19.0921,18.7822,18.9347,65800.0
2008-10-08 10:10:00,38.43,38.66,38.32,38.5,60300.0,18.9052,19.0183,18.851,18.9396,60300.0
2008-10-08 10:15:00,38.51,38.59,38.3,38.45,59400.0,18.9445,18.9839,18.8412,18.915,59400.0
2008-10-08 10:20:00,38.45,38.64,38.12,38.55,89100.0,18.915,19.0085,18.7527,18.9642,89100.0
2008-10-08 10:25:00,38.53,38.72,37.9,38.12,93000.0,18.9543,19.0478,18.6444,18.7527,93000.0
2008-10-08 10:30:00,38.15,38.55,38.03,38.38,71200.0,18.7674,18.9642,18.7084,18.8806,71200.0
2008-10-08 10:35:00,38.27,38.53,38.03,38.08,49400.0,18.8264,18.9543,18.7084,18.733,49400.0
2008-10-08 10:40:00,38.11,38.44,38.0,38.0,34900.0,18.7477,18.9101,18.6936,18.6936,34900.0
2008-10-08 10:45:00,38.0,38.2,37.87,38.0,67400.0,18.6936,18.792,18.6297,18.6936,67400.0
2008-10-08 10:50:00,38.0,38.18,38.0,38.13,49600.0,18.6936,18.7822,18.6936,18.7576,49600.0
2008-10-08 10:55:00,38.14,38.37,38.02,38.05,54400.0,18.7625,18.8756,18.7035,18.7182,54400.0
2008-10-08 11:00:00,38.09,38.33,38.0,38.31,54200.0,18.7379,18.856,18.6936,18.8461,54200.0
2008-10-08 11:05:00,38.29,38.32,38.01,38.14,39700.0,18.8363,18.851,18.6985,18.7625,39700.0
2008-10-08 11:10:00,38.12,38.14,38.0,38.1,38200.0,18.7527,18.7625,18.6936,18.7428,38200.0
2008-10-08 11:15:00,38.09,38.46,38.07,38.46,55900.0,18.7379,18.9199,18.7281,18.9199,55900.0
2008-10-08 11:20:00,38.5,38.52,38.3,38.42,41900.0,18.9396,18.9494,18.8412,18.9002,41900.0
2008-10-08 11:25:00,38.44,38.52,38.27,38.38,36000.0,18.9101,18.9494,18.8264,18.8806,36000.0
2008-10-08 11:30:00,38.38,38.46,38.04,38.15,30400.0,18.8806,18.9199,18.7133,18.7674,30400.0
2008-10-08 11:35:00,38.15,38.15,37.88,38.05,43900.0,18.7674,18.7674,18.6346,18.7182,43900.0
2008-10-08 11:40:00,38.07,38.19,37.89,38.0,74800.0,18.7281,18.7871,18.6395,18.6936,74800.0
2008-10-08 11:45:00,38.0,38.16,37.88,37.96,65000.0,18.6936,18.7723,18.6346,18.6739,65000.0
2008-10-08 11:50:00,37.96,38.03,37.9,38.01,64700.0,18.6739,18.7084,18.6444,18.6985,64700.0
2008-10-08 11:55:00,38.01,38.22,37.55,38.12,61200.0,18.6985,18.8018,18.4722,18.7527,61200.0
2008-10-08 12:00:00,38.12,38.24,37.78,37.81,49900.0,18.7527,18.8117,18.5854,18.6002,49900.0
2008-10-08 12:05:00,37.85,37.92,37.38,37.47,56900.0,18.6198,18.6543,18.3886,18.4329,56900.0
2008-10-08 12:10:00,37.48,37.5,37.18,37.26,71500.0,18.4378,18.4476,18.2902,18.3296,71500.0
2008-10-08 12:15:00,37.26,37.59,37.23,37.48,78600.0,18.3296,18.4919,18.3148,18.4378,78600.0
2008-10-08 12:20:00,37.49,37.64,37.36,37.59,104800.0,18.4427,18.5165,18.3788,18.4919,104800.0
2008-10-08 12:25:00,37.58,37.68,37.23,37.4,66400.0,18.487,18.5362,18.3148,18.3985,66400.0
2008-10-08 12:30:00,37.41,37.59,37.36,37.53,40400.0,18.4034,18.4919,18.3788,18.4624,40400.0
2008-10-08 12:35:00,37.5,37.81,37.47,37.64,92600.0,18.4476,18.6002,18.4329,18.5165,92600.0
2008-10-08 12:40:00,37.64,37.83,37.54,37.54,80200.0,18.5165,18.61,18.4673,18.4673,80200.0
2008-10-08 12:45:00,37.55,37.57,37.23,37.46,42700.0,18.4722,18.4821,18.3148,18.428,42700.0
2008-10-08 12:50:00,37.44,37.57,37.29,37.53,61500.0,18.4181,18.4821,18.3443,18.4624,61500.0
2008-10-08 12:55:00,37.51,37.59,37.29,37.45,31500.0,18.4526,18.4919,18.3443,18.4231,31500.0
2008-10-08 13:00:00,37.46,37.95,37.44,37.9,69900.0,18.428,18.669,18.4181,18.6444,69900.0
2008-10-08 13:05:00,37.94,38.4,37.83,38.39,77500.0,18.6641,18.8904,18.61,18.8855,77500.0
2008-10-08 13:10:00,38.39,38.4,38.07,38.19,96200.0,18.8855,18.8904,18.7281,18.7871,96200.0
2008-10-08 13:15:00,38.19,38.27,37.95,38.15,43600.0,18.7871,18.8264,18.669,18.7674,43600.0
2008-10-08 13:20:00,38.15,38.26,38.08,38.1,71600.0,18.7674,18.8215,18.733,18.7428,71600.0
2008-10-08 13:25:00,38.13,38.16,37.84,37.93,25100.0,18.7576,18.7723,18.6149,18.6592,25100.0
2008-10-08 13:30:00,37.92,37.96,37.81,37.86,32000.0,18.6543,18.6739,18.6002,18.6247,32000.0
2008-10-08 13:35:00,37.86,38.25,37.86,38.12,45100.0,18.6247,18.8166,18.6247,18.7527,45100.0
2008-10-08 13:40:00,38.08,38.5,38.03,38.46,67300.0,18.733,18.9396,18.7084,18.9199,67300.0
2008-10-08 13:45:00,38.46,38.49,38.22,38.22,53200.0,18.9199,18.9347,18.8018,18.8018,53200.0
2008-10-08 13:50:00,38.24,38.46,38.19,38.35,34200.0,18.8117,18.9199,18.7871,18.8658,34200.0
2008-10-08 13:55:00,38.39,38.54,38.33,38.44,48700.0,18.8855,18.9593,18.856,18.9101,48700.0
2008-10-08 14:00:00,38.41,38.6,38.31,38.55,128800.0,18.8953,18.9888,18.8461,18.9642,128800.0
2008-10-08 14:05:00,38.57,38.75,38.5,38.51,86600.0,18.974,19.0626,18.9396,18.9445,86600.0
2008-10-08 14:10:00,38.53,38.53,38.25,38.39,55900.0,18.9543,18.9543,18.8166,18.8855,55900.0
2008-10-08 14:15:00,38.38,38.51,38.2,38.51,37800.0,18.8806,18.9445,18.792,18.9445,37800.0
2008-10-08 14:20:00,38.51,38.79,38.47,38.63,51400.0,18.9445,19.0822,18.9248,19.0035,51400.0
2008-10-08 14:25:00,38.66,38.91,38.41,38.51,48200.0,19.0183,19.1413,18.8953,18.9445,48200.0
2008-10-08 14:30:00,38.47,38.62,38.29,38.29,34800.0,18.9248,18.9986,18.8363,18.8363,34800.0
2008-10-08 14:35:00,38.3,38.39,38.17,38.31,26400.0,18.8412,18.8855,18.7772,18.8461,26400.0
2008-10-08 14:40:00,38.3,38.36,37.94,38.0,35800.0,18.8412,18.8707,18.6641,18.6936,35800.0
2008-10-08 14:45:00,38.02,38.24,38.02,38.17,41200.0,18.7035,18.8117,18.7035,18.7772,41200.0
2008-10-08 14:50:00,38.13,38.52,38.12,38.52,38400.0,18.7576,18.9494,18.7527,18.9494,38400.0
2008-10-08 14:55:00,38.55,38.68,38.35,38.35,51700.0,18.9642,19.0281,18.8658,18.8658,51700.0
2008-10-08 15:00:00,38.35,38.48,38.14,38.37,55100.0,18.8658,18.9297,18.7625,18.8756,55100.0
2008-10-08 15:05:00,38.36,38.54,38.26,38.47,90600.0,18.8707,18.9593,18.8215,18.9248,90600.0
2008-10-08 15:10:00,38.46,38.5,38.19,38.2,65500.0,18.9199,18.9396,18.7871,18.792,65500.0
2008-10-08 15:15:00,38.2,38.74,38.1,38.74,85900.0,18.792,19.0577,18.7428,19.0577,85900.0
2008-10-08 15:20:00,38.75,38.77,38.5,38.62,82600.0,19.0626,19.0724,18.9396,18.9986,82600.0
2008-10-08 15:25:00,38.62,38.77,38.43,38.66,117200.0,18.9986,19.0724,18.9052,19.0183,117200.0
2008-10-08 15:30:00,38.63,38.81,38.45,38.57,69400.0,19.0035,19.0921,18.915,18.974,69400.0
2008-10-08 15:35:00,38.57,38.59,38.17,38.28,64000.0,18.974,18.9839,18.7772,18.8314,64000.0
2008-10-08 15:40:00,38.24,38.47,37.98,38.25,117700.0,18.8117,18.9248,18.6838,18.8166,117700.0
2008-10-08 15:45:00,38.25,38.38,37.79,37.98,96900.0,18.8166,18.8806,18.5903,18.6838,96900.0
2008-10-08 15:50:00,37.97,38.12,37.53,37.63,113100.0,18.6789,18.7527,18.4624,18.5116,113100.0
2008-10-08 15:55:00,37.63,37.8,37.49,37.56,234200.0,18.5116,18.5952,18.4427,18.4772,234200.0
2008-10-09 09:30:00,37.33,37.83,36.89,36.97,89900.0,18.364,18.61,18.1476,18.1869,89900.0
2008-10-09 09:35:00,36.95,37.25,36.91,37.18,49300.0,18.1771,18.3247,18.1574,18.2902,49300.0
2008-10-09 09:40:00,37.12,37.92,37.09,37.9,85400.0,18.2607,18.6543,18.246,18.6444,85400.0
2008-10-09 09:45:00,37.94,37.94,37.69,37.69,56500.0,18.6641,18.6641,18.5411,18.5411,56500.0
2008-10-09 09:50:00,37.68,37.73,37.59,37.64,20700.0,18.5362,18.5608,18.4919,18.5165,20700.0
2008-10-09 09:55:00,37.62,37.62,37.37,37.55,54300.0,18.5067,18.5067,18.3837,18.4722,54300.0
2008-10-09 10:00:00,37.52,37.61,37.27,37.51,59900.0,18.4575,18.5018,18.3345,18.4526,59900.0
2008-10-09 10:05:00,37.53,37.64,37.5,37.62,28600.0,18.4624,18.5165,18.4476,18.5067,28600.0
2008-10-09 10:10:00,37.63,37.64,37.5,37.55,34900.0,18.5116,18.5165,18.4476,18.4722,34900.0
2008-10-09 10:15:00,37.57,37.65,37.47,37.53,44700.0,18.4821,18.5214,18.4329,18.4624,44700.0
2008-10-09 10:20:00,37.54,37.6,37.47,37.5,46800.0,18.4673,18.4968,18.4329,18.4476,46800.0
2008-10-09 10:25:00,37.51,37.58,37.4,37.48,38500.0,18.4526,18.487,18.3985,18.4378,38500.0
2008-10-09 10:30:00,37.5,37.68,37.4,37.59,46600.0,18.4476,18.5362,18.3985,18.4919,46600.0
2008-10-09 10:35:00,37.59,37.72,37.5,37.51,46300.0,18.4919,18.5559,18.4476,18.4526,46300.0
2008-10-09 10:40:00,37.5,37.66,37.11,37.17,47900.0,18.4476,18.5264,18.2558,18.2853,47900.0
2008-10-09 10:45:00,37.17,37.38,37.01,37.31,67700.0,18.2853,18.3886,18.2066,18.3542,67700.0
2008-10-09 10:50:00,37.32,37.39,37.09,37.11,42400.0,18.3591,18.3935,18.246,18.2558,42400.0
2008-10-09 10:55:00,37.12,37.24,37.0,37.14,36100.0,18.2607,18.3197,18.2017,18.2706,36100.0
2008-10-09 11:00:00,37.17,37.28,36.91,36.99,31900.0,18.2853,18.3394,18.1574,18.1968,31900.0
2008-10-09 11:05:00,36.96,37.03,36.85,36.93,30900.0,18.182,18.2164,18.1279,18.1672,30900.0
2008-10-09 11:10:00,36.94,36.96,36.76,36.94,39900.0,18.1722,18.182,18.0836,18.1722,39900.0
2008-10-09 11:15:00,36.95,37.16,36.81,36.88,28500.0,18.1771,18.2804,18.1082,18.1426,28500.0
2008-10-09 11:20:00,36.91,37.05,36.77,36.77,27900.0,18.1574,18.2263,18.0885,18.0885,27900.0
2008-10-09 11:25:00,36.78,36.89,36.66,36.89,84600.0,18.0935,18.1476,18.0344,18.1476,84600.0
2008-10-09 11:30:00,36.85,36.92,36.81,36.91,57700.0,18.1279,18.1623,18.1082,18.1574,57700.0
2008-10-09 11:35:00,36.94,37.25,36.87,37.0,61600.0,18.1722,18.3247,18.1377,18.2017,61600.0
2008-10-09 11:40:00,36.99,37.21,36.99,37.05,24800.0,18.1968,18.305,18.1968,18.2263,24800.0
2008-10-09 11:45:00,37.05,37.33,37.05,37.25,31800.0,18.2263,18.364,18.2263,18.3247,31800.0
2008-10-09 11:50:00,37.25,37.36,37.03,37.05,41400.0,18.3247,18.3788,18.2164,18.2263,41400.0
2008-10-09 11:55:00,37.04,37.07,36.97,36.98,38800.0,18.2214,18.2361,18.1869,18.1918,38800.0
2008-10-09 12:00:00,36.98,37.06,36.8,36.94,38000.0,18.1918,18.2312,18.1033,18.1722,38000.0
2008-10-09 12:05:00,36.92,37.0,36.86,36.97,31000.0,18.1623,18.2017,18.1328,18.1869,31000.0
2008-10-09 12:10:00,36.94,37.07,36.93,36.93,13900.0,18.1722,18.2361,18.1672,18.1672,13900.0
2008-10-09 12:15:00,36.93,37.16,36.91,37.06,45600.0,18.1672,18.2804,18.1574,18.2312,45600.0
2008-10-09 12:20:00,37.05,37.28,37.01,37.28,48100.0,18.2263,18.3394,18.2066,18.3394,48100.0
2008-10-09 12:25:00,37.27,37.27,37.06,37.08,15700.0,18.3345,18.3345,18.2312,18.241,15700.0
2008-10-09 12:30:00,37.11,37.16,37.0,37.05,21500.0,18.2558,18.2804,18.2017,18.2263,21500.0
2008-10-09 12:35:00,37.08,37.15,37.05,37.05,13100.0,18.241,18.2755,18.2263,18.2263,13100.0
2008-10-09 12:40:00,37.03,37.07,36.88,37.03,29200.0,18.2164,18.2361,18.1426,18.2164,29200.0
2008-10-09 12:45:00,37.02,37.02,36.72,36.8,46700.0,18.2115,18.2115,18.0639,18.1033,46700.0
2008-10-09 12:50:00,36.8,36.98,36.72,36.95,27800.0,18.1033,18.1918,18.0639,18.1771,27800.0
2008-10-09 12:55:00,36.95,37.04,36.89,36.98,33200.0,18.1771,18.2214,18.1476,18.1918,33200.0
2008-10-09 13:00:00,36.98,37.09,36.89,36.89,24500.0,18.1918,18.246,18.1476,18.1476,24500.0
2008-10-09 13:05:00,36.88,36.97,36.85,36.86,21400.0,18.1426,18.1869,18.1279,18.1328,21400.0
2008-10-09 13:10:00,36.87,37.19,36.87,36.98,26500.0,18.1377,18.2951,18.1377,18.1918,26500.0
2008-10-09 13:15:00,36.98,37.18,36.98,37.06,22700.0,18.1918,18.2902,18.1918,18.2312,22700.0
2008-10-09 13:20:00,37.02,37.03,36.84,36.92,18800.0,18.2115,18.2164,18.123,18.1623,18800.0
2008-10-09 13:25:00,36.92,37.25,36.8,36.99,81600.0,18.1623,18.3247,18.1033,18.1968,81600.0
2008-10-09 13:30:00,37.03,37.27,36.97,37.08,47300.0,18.2164,18.3345,18.1869,18.241,47300.0
2008-10-09 13:35:00,37.09,37.21,36.77,36.88,56600.0,18.246,18.305,18.0885,18.1426,56600.0
2008-10-09 13:40:00,36.87,36.99,36.79,36.92,19600.0,18.1377,18.1968,18.0984,18.1623,19600.0
2008-10-09 13:45:00,36.93,36.94,36.77,36.86,29000.0,18.1672,18.1722,18.0885,18.1328,29000.0
2008-10-09 13:50:00,36.89,36.89,36.74,36.79,14000.0,18.1476,18.1476,18.0738,18.0984,14000.0
2008-10-09 13:55:00,36.81,37.04,36.81,36.94,40200.0,18.1082,18.2214,18.1082,18.1722,40200.0
2008-10-09 14:00:00,36.96,37.15,36.79,36.84,40200.0,18.182,18.2755,18.0984,18.123,40200.0
2008-10-09 14:05:00,36.83,36.94,36.78,36.91,42400.0,18.1181,18.1722,18.0935,18.1574,42400.0
2008-10-09 14:10:00,36.9,36.93,36.69,36.78,35800.0,18.1525,18.1672,18.0492,18.0935,35800.0
2008-10-09 14:15:00,36.78,36.92,36.59,36.73,44400.0,18.0935,18.1623,18.0,18.0689,44400.0
2008-10-09 14:20:00,36.72,36.81,36.58,36.79,30600.0,18.0639,18.1082,17.9951,18.0984,30600.0
2008-10-09 14:25:00,36.79,36.92,36.73,36.77,28200.0,18.0984,18.1623,18.0689,18.0885,28200.0
2008-10-09 14:30:00,36.77,36.85,36.71,36.78,23900.0,18.0885,18.1279,18.059,18.0935,23900.0
2008-10-09 14:35:00,36.78,36.84,36.63,36.7,38000.0,18.0935,18.123,18.0197,18.0541,38000.0
2008-10-09 14:40:00,36.68,36.9,36.68,36.82,46500.0,18.0443,18.1525,18.0443,18.1131,46500.0
2008-10-09 14:45:00,36.81,36.88,36.64,36.73,34700.0,18.1082,18.1426,18.0246,18.0689,34700.0
2008-10-09 14:50:00,36.74,36.78,36.54,36.6,61500.0,18.0738,18.0935,17.9754,18.0049,61500.0
2008-10-09 14:55:00,36.6,36.87,36.58,36.63,49400.0,18.0049,18.1377,17.9951,18.0197,49400.0
2008-10-09 15:00:00,36.65,36.69,36.36,36.51,99200.0,18.0295,18.0492,17.8868,17.9606,99200.0
2008-10-09 15:05:00,36.51,36.54,36.29,36.34,94600.0,17.9606,17.9754,17.8524,17.877,94600.0
2008-10-09 15:10:00,36.34,36.36,36.01,36.01,86900.0,17.877,17.8868,17.7147,17.7147,86900.0
2008-10-09 15:15:00,36.01,36.16,35.89,35.95,142700.0,17.7147,17.7885,17.6556,17.6851,142700.0
2008-10-09 15:20:00,35.96,36.14,35.89,36.08,209300.0,17.6901,17.7786,17.6556,17.7491,209300.0
2008-10-09 15:25:00,36.08,36.17,35.95,36.05,138100.0,17.7491,17.7934,17.6851,17.7343,138100.0
2008-10-09 15:30:00,36.04,36.19,35.86,35.94,166400.0,17.7294,17.8032,17.6409,17.6802,166400.0
2008-10-09 15:35:00,35.97,36.0,35.56,35.65,120300.0,17.695,17.7097,17.4933,17.5376,120300.0
2008-10-09 15:40:00,35.64,35.66,35.15,35.3,141700.0,17.5326,17.5425,17.2916,17.3654,141700.0
2008-10-09 15:45:00,35.43,35.43,34.8,35.18,129800.0,17.4293,17.4293,17.1194,17.3064,129800.0
2008-10-09 15:50:00,35.2,35.74,35.2,35.61,224200.0,17.3162,17.5818,17.3162,17.5179,224200.0
2008-10-09 15:55:00,35.64,35.93,35.22,35.26,241800.0,17.5326,17.6753,17.326,17.3457,241800.0
2008-10-10 09:30:00,33.49,34.48,32.4,32.85,208200.0,16.475,16.962,15.9388,16.1601,208200.0
2008-10-10 09:35:00,32.71,33.31,31.83,33.19,155000.0,16.0913,16.3864,15.6584,16.3274,155000.0
2008-10-10 09:40:00,33.25,34.5,33.13,34.46,221100.0,16.3569,16.9718,16.2979,16.9522,221100.0
2008-10-10 09:45:00,34.46,34.65,33.6,34.0,176500.0,16.9522,17.0456,16.5291,16.7259,176500.0
2008-10-10 09:50:00,34.0,34.08,33.5,33.89,119500.0,16.7259,16.7652,16.4799,16.6718,119500.0
2008-10-10 09:55:00,33.94,34.1,33.17,33.38,156900.0,16.6964,16.7751,16.3176,16.4209,156900.0
2008-10-10 10:00:00,33.42,33.79,33.14,33.52,133000.0,16.4405,16.6226,16.3028,16.4897,133000.0
2008-10-10 10:05:00,33.51,34.86,33.47,34.41,160800.0,16.4848,17.1489,16.4651,16.9276,160800.0
2008-10-10 10:10:00,34.15,34.57,33.86,33.96,87900.0,16.7997,17.0063,16.657,16.7062,87900.0
2008-10-10 10:15:00,33.98,34.07,33.53,33.72,88600.0,16.716,16.7603,16.4947,16.5881,88600.0
2008-10-10 10:20:00,33.73,34.1,33.64,33.81,73400.0,16.593,16.7751,16.5488,16.6324,73400.0
2008-10-10 10:25:00,33.73,33.95,33.64,33.66,58000.0,16.593,16.7013,16.5488,16.5586,58000.0
2008-10-10 10:30:00,33.71,33.76,33.53,33.53,93900.0,16.5832,16.6078,16.4947,16.4947,93900.0
2008-10-10 10:35:00,33.53,33.74,33.36,33.39,71700.0,16.4947,16.598,16.411,16.4258,71700.0
2008-10-10 10:40:00,33.47,33.47,32.89,33.11,96400.0,16.4651,16.4651,16.1798,16.288,96400.0
2008-10-10 10:45:00,33.11,33.49,32.9,33.42,99400.0,16.288,16.475,16.1847,16.4405,99400.0
2008-10-10 10:50:00,33.42,33.62,33.31,33.36,67100.0,16.4405,16.5389,16.3864,16.411,67100.0
2008-10-10 10:55:00,33.3,33.41,33.12,33.17,46900.0,16.3815,16.4356,16.293,16.3176,46900.0
2008-10-10 11:00:00,33.21,33.53,33.18,33.38,68300.0,16.3372,16.4947,16.3225,16.4209,68300.0
2008-10-10 11:05:00,33.35,33.55,33.17,33.18,74000.0,16.4061,16.5045,16.3176,16.3225,74000.0
2008-10-10 11:10:00,33.19,33.28,32.88,33.25,70200.0,16.3274,16.3717,16.1749,16.3569,70200.0
2008-10-10 11:15:00,33.27,33.61,33.25,33.32,56200.0,16.3668,16.534,16.3569,16.3914,56200.0
2008-10-10 11:20:00,33.3,33.38,33.03,33.06,46900.0,16.3815,16.4209,16.2487,16.2634,46900.0
2008-10-10 11:25:00,33.07,33.15,33.0,33.03,67200.0,16.2684,16.3077,16.2339,16.2487,67200.0
2008-10-10 11:30:00,33.01,33.01,32.64,32.79,86900.0,16.2389,16.2389,16.0568,16.1306,86900.0
2008-10-10 11:35:00,32.79,33.14,32.79,33.04,58200.0,16.1306,16.3028,16.1306,16.2536,58200.0
2008-10-10 11:40:00,33.05,33.23,32.92,32.93,41700.0,16.2585,16.3471,16.1946,16.1995,41700.0
2008-10-10 11:45:00,32.91,33.13,32.69,32.71,49100.0,16.1897,16.2979,16.0814,16.0913,49100.0
2008-10-10 11:50:00,32.68,32.7,32.27,32.39,79800.0,16.0765,16.0864,15.8748,15.9338,79800.0
2008-10-10 11:55:00,32.38,32.59,32.01,32.5,131800.0,15.9289,16.0322,15.7469,15.988,131800.0
2008-10-10 12:00:00,32.5,33.08,32.48,33.05,112800.0,15.988,16.2733,15.9781,16.2585,112800.0
2008-10-10 12:05:00,33.08,33.22,32.68,32.76,71700.0,16.2733,16.3422,16.0765,16.1159,71700.0
2008-10-10 12:10:00,32.79,32.98,32.59,32.98,61900.0,16.1306,16.2241,16.0322,16.2241,61900.0
2008-10-10 12:15:00,32.93,33.25,32.85,33.1,49200.0,16.1995,16.3569,16.1601,16.2831,49200.0
2008-10-10 12:20:00,33.13,33.45,33.05,33.16,58700.0,16.2979,16.4553,16.2585,16.3126,58700.0
2008-10-10 12:25:00,33.18,33.36,32.94,33.02,72300.0,16.3225,16.411,16.2044,16.2438,72300.0
2008-10-10 12:30:00,33.02,33.21,32.89,32.91,98900.0,16.2438,16.3372,16.1798,16.1897,98900.0
2008-10-10 12:35:00,32.91,33.18,32.83,33.08,130100.0,16.1897,16.3225,16.1503,16.2733,130100.0
2008-10-10 12:40:00,33.04,33.81,32.96,33.58,80000.0,16.2536,16.6324,16.2143,16.5193,80000.0
2008-10-10 12:45:00,33.55,33.76,33.1,33.13,52200.0,16.5045,16.6078,16.2831,16.2979,52200.0
2008-10-10 12:50:00,33.12,33.28,33.02,33.09,39100.0,16.293,16.3717,16.2438,16.2782,39100.0
2008-10-10 12:55:00,33.08,33.17,32.88,33.09,38400.0,16.2733,16.3176,16.1749,16.2782,38400.0
2008-10-10 13:00:00,33.08,33.08,32.83,32.94,41100.0,16.2733,16.2733,16.1503,16.2044,41100.0
2008-10-10 13:05:00,32.91,33.02,32.77,32.79,41400.0,16.1897,16.2438,16.1208,16.1306,41400.0
2008-10-10 13:10:00,32.82,32.83,32.43,32.6,42800.0,16.1454,16.1503,15.9535,16.0372,42800.0
2008-10-10 13:15:00,32.56,32.63,32.45,32.47,57700.0,16.0175,16.0519,15.9634,15.9732,57700.0
2008-10-10 13:20:00,32.47,32.84,32.4,32.8,97300.0,15.9732,16.1552,15.9388,16.1355,97300.0
2008-10-10 13:25:00,32.82,33.06,32.72,33.0,46800.0,16.1454,16.2634,16.0962,16.2339,46800.0
2008-10-10 13:30:00,33.02,33.02,32.55,32.58,55100.0,16.2438,16.2438,16.0126,16.0273,55100.0
2008-10-10 13:35:00,32.6,32.73,32.33,32.68,90000.0,16.0372,16.1011,15.9043,16.0765,90000.0
2008-10-10 13:40:00,32.68,32.68,32.28,32.42,60800.0,16.0765,16.0765,15.8797,15.9486,60800.0
2008-10-10 13:45:00,32.43,32.45,31.76,31.88,98500.0,15.9535,15.9634,15.6239,15.683,98500.0
2008-10-10 13:50:00,31.86,32.14,31.84,31.96,134100.0,15.6731,15.8109,15.6633,15.7223,134100.0
2008-10-10 13:55:00,31.96,32.8,31.9,32.77,180400.0,15.7223,16.1355,15.6928,16.1208,180400.0
2008-10-10 14:00:00,32.75,32.85,32.27,32.7,99600.0,16.1109,16.1601,15.8748,16.0864,99600.0
2008-10-10 14:05:00,32.7,32.9,32.51,32.71,114300.0,16.0864,16.1847,15.9929,16.0913,114300.0
2008-10-10 14:10:00,32.74,33.02,32.58,32.65,111500.0,16.106,16.2438,16.0273,16.0618,111500.0
2008-10-10 14:15:00,32.64,32.82,32.03,32.1,110500.0,16.0568,16.1454,15.7568,15.7912,110500.0
2008-10-10 14:20:00,32.1,32.41,31.92,31.96,114700.0,15.7912,15.9437,15.7026,15.7223,114700.0
2008-10-10 14:25:00,31.95,32.01,31.45,31.5,105900.0,15.7174,15.7469,15.4714,15.496,105900.0
2008-10-10 14:30:00,31.52,32.07,31.5,31.5,93800.0,15.5059,15.7764,15.496,15.496,93800.0
2008-10-10 14:35:00,31.5,31.81,31.44,31.81,94500.0,15.496,15.6485,15.4665,15.6485,94500.0
2008-10-10 14:40:00,31.81,31.81,31.5,31.63,62700.0,15.6485,15.6485,15.496,15.56,62700.0
2008-10-10 14:45:00,31.62,32.09,31.57,31.76,61500.0,15.5551,15.7863,15.5305,15.6239,61500.0
2008-10-10 14:50:00,31.77,31.83,31.53,31.55,98100.0,15.6288,15.6584,15.5108,15.5206,98100.0
2008-10-10 14:55:00,31.56,31.78,31.26,31.75,67900.0,15.5255,15.6338,15.378,15.619,67900.0
2008-10-10 15:00:00,31.7,32.11,31.6,31.87,98600.0,15.5944,15.7961,15.5452,15.678,98600.0
2008-10-10 15:05:00,31.88,32.28,31.69,32.01,102500.0,15.683,15.8797,15.5895,15.7469,102500.0
2008-10-10 15:10:00,32.01,33.0,31.98,32.79,146800.0,15.7469,16.2339,15.7322,16.1306,146800.0
2008-10-10 15:15:00,32.77,33.67,32.63,33.67,193100.0,16.1208,16.5635,16.0519,16.5635,193100.0
2008-10-10 15:20:00,33.73,34.39,33.5,33.72,145200.0,16.593,16.9177,16.4799,16.5881,145200.0
2008-10-10 15:25:00,33.76,34.2,33.72,33.95,141600.0,16.6078,16.8243,16.5881,16.7013,141600.0
2008-10-10 15:30:00,33.92,34.62,33.86,34.39,160500.0,16.6865,17.0309,16.657,16.9177,160500.0
2008-10-10 15:35:00,34.38,35.82,34.24,34.43,218700.0,16.9128,17.6212,16.8439,16.9374,218700.0
2008-10-10 15:40:00,34.41,34.5,33.03,33.89,261000.0,16.9276,16.9718,16.2487,16.6718,261000.0
2008-10-10 15:45:00,33.9,33.92,33.31,33.48,273300.0,16.6767,16.6865,16.3864,16.4701,273300.0
2008-10-10 15:50:00,33.48,34.2,33.39,33.73,238400.0,16.4701,16.8243,16.4258,16.593,238400.0
2008-10-10 15:55:00,33.75,34.4,33.58,34.09,247700.0,16.6029,16.9226,16.5193,16.7701,247700.0
2008-10-13 09:30:00,34.75,34.75,31.99,34.01,144600.0,17.0948,17.0948,15.7371,16.7308,144600.0
2008-10-13 09:35:00,33.98,34.46,33.97,34.44,133900.0,16.716,16.9522,16.7111,16.9423,133900.0
2008-10-13 09:40:00,34.48,34.58,33.78,33.86,117900.0,16.962,17.0112,16.6176,16.657,117900.0
2008-10-13 09:45:00,33.91,34.3,33.81,34.23,59100.0,16.6816,16.8735,16.6324,16.839,59100.0
2008-10-13 09:50:00,34.2,34.45,34.2,34.38,55700.0,16.8243,16.9472,16.8243,16.9128,55700.0
2008-10-13 09:55:00,34.38,34.64,34.33,34.54,65600.0,16.9128,17.0407,16.8882,16.9915,65600.0
2008-10-13 10:00:00,34.54,34.91,34.52,34.82,45200.0,16.9915,17.1735,16.9817,17.1293,45200.0
2008-10-13 10:05:00,34.77,34.86,34.67,34.77,42300.0,17.1047,17.1489,17.0555,17.1047,42300.0
2008-10-13 10:10:00,34.74,34.95,34.71,34.92,71700.0,17.0899,17.1932,17.0751,17.1785,71700.0
2008-10-13 10:15:00,34.95,35.04,34.85,34.99,61900.0,17.1932,17.2375,17.144,17.2129,61900.0
2008-10-13 10:20:00,35.0,35.33,35.0,35.27,50100.0,17.2178,17.3801,17.2178,17.3506,50100.0
2008-10-13 10:25:00,35.27,36.02,35.26,35.85,75700.0,17.3506,17.7196,17.3457,17.636,75700.0
2008-10-13 10:30:00,35.84,35.95,35.74,35.88,72000.0,17.631,17.6851,17.5818,17.6507,72000.0
2008-10-13 10:35:00,35.86,36.11,35.75,36.11,85500.0,17.6409,17.7639,17.5868,17.7639,85500.0
2008-10-13 10:40:00,36.12,36.12,35.9,35.95,54000.0,17.7688,17.7688,17.6605,17.6851,54000.0
2008-10-13 10:45:00,35.94,36.13,35.92,35.97,63600.0,17.6802,17.7737,17.6704,17.695,63600.0
2008-10-13 10:50:00,35.96,35.98,35.8,35.8,39200.0,17.6901,17.6999,17.6114,17.6114,39200.0
2008-10-13 10:55:00,35.83,35.99,35.8,35.83,35100.0,17.6261,17.7048,17.6114,17.6261,35100.0
2008-10-13 11:00:00,35.83,35.87,35.72,35.78,34300.0,17.6261,17.6458,17.572,17.6015,34300.0
2008-10-13 11:05:00,35.8,35.88,35.71,35.86,29500.0,17.6114,17.6507,17.5671,17.6409,29500.0
2008-10-13 11:10:00,35.86,35.87,35.72,35.74,20000.0,17.6409,17.6458,17.572,17.5818,20000.0
2008-10-13 11:15:00,35.75,35.75,35.47,35.48,29700.0,17.5868,17.5868,17.449,17.4539,29700.0
2008-10-13 11:20:00,35.47,35.55,35.35,35.53,28900.0,17.449,17.4884,17.39,17.4785,28900.0
2008-10-13 11:25:00,35.56,35.81,35.56,35.77,26900.0,17.4933,17.6163,17.4933,17.5966,26900.0
2008-10-13 11:30:00,35.78,36.07,35.77,36.01,36200.0,17.6015,17.7442,17.5966,17.7147,36200.0
2008-10-13 11:35:00,36.02,36.04,35.88,35.98,22600.0,17.7196,17.7294,17.6507,17.6999,22600.0
2008-10-13 11:40:00,36.0,36.14,35.99,36.08,16100.0,17.7097,17.7786,17.7048,17.7491,16100.0
2008-10-13 11:45:00,36.08,36.12,35.89,35.94,23000.0,17.7491,17.7688,17.6556,17.6802,23000.0
2008-10-13 11:50:00,35.92,35.94,35.71,35.71,19200.0,17.6704,17.6802,17.5671,17.5671,19200.0
2008-10-13 11:55:00,35.7,35.73,35.68,35.71,44100.0,17.5622,17.5769,17.5523,17.5671,44100.0
2008-10-13 12:00:00,35.72,35.82,35.66,35.8,22300.0,17.572,17.6212,17.5425,17.6114,22300.0
2008-10-13 12:05:00,35.82,35.9,35.79,35.9,16300.0,17.6212,17.6605,17.6064,17.6605,16300.0
2008-10-13 12:10:00,35.9,36.05,35.85,36.05,19100.0,17.6605,17.7343,17.636,17.7343,19100.0
2008-10-13 12:15:00,36.05,36.19,36.05,36.19,17100.0,17.7343,17.8032,17.7343,17.8032,17100.0
2008-10-13 12:20:00,36.19,36.22,36.18,36.18,8000.0,17.8032,17.818,17.7983,17.7983,8000.0
2008-10-13 12:25:00,36.2,36.22,36.1,36.18,49000.0,17.8081,17.818,17.7589,17.7983,49000.0
2008-10-13 12:30:00,36.2,36.2,35.99,36.04,45600.0,17.8081,17.8081,17.7048,17.7294,45600.0
2008-10-13 12:35:00,36.04,36.1,36.03,36.04,27300.0,17.7294,17.7589,17.7245,17.7294,27300.0
2008-10-13 12:40:00,36.04,36.16,36.03,36.16,117500.0,17.7294,17.7885,17.7245,17.7885,117500.0
2008-10-13 12:45:00,36.17,36.21,36.16,36.21,9600.0,17.7934,17.8131,17.7885,17.8131,9600.0
2008-10-13 12:50:00,36.19,36.22,36.11,36.17,19000.0,17.8032,17.818,17.7639,17.7934,19000.0
2008-10-13 12:55:00,36.16,36.19,36.07,36.14,17300.0,17.7885,17.8032,17.7442,17.7786,17300.0
2008-10-13 13:00:00,36.13,36.22,36.12,36.13,18700.0,17.7737,17.818,17.7688,17.7737,18700.0
2008-10-13 13:05:00,36.12,36.19,36.08,36.14,17200.0,17.7688,17.8032,17.7491,17.7786,17200.0
2008-10-13 13:10:00,36.15,36.19,36.14,36.14,14800.0,17.7835,17.8032,17.7786,17.7786,14800.0
2008-10-13 13:15:00,36.16,36.19,36.1,36.13,31600.0,17.7885,17.8032,17.7589,17.7737,31600.0
2008-10-13 13:20:00,36.14,36.21,36.13,36.21,19100.0,17.7786,17.8131,17.7737,17.8131,19100.0
2008-10-13 13:25:00,36.19,36.19,36.12,36.18,18900.0,17.8032,17.8032,17.7688,17.7983,18900.0
2008-10-13 13:30:00,36.18,36.25,36.18,36.23,25700.0,17.7983,17.8327,17.7983,17.8229,25700.0
2008-10-13 13:35:00,36.24,36.3,36.2,36.26,20900.0,17.8278,17.8573,17.8081,17.8376,20900.0
2008-10-13 13:40:00,36.27,36.31,36.11,36.11,54100.0,17.8426,17.8622,17.7639,17.7639,54100.0
2008-10-13 13:45:00,36.12,36.14,36.0,36.01,54200.0,17.7688,17.7786,17.7097,17.7147,54200.0
2008-10-13 13:50:00,36.0,36.03,35.94,35.97,27200.0,17.7097,17.7245,17.6802,17.695,27200.0
2008-10-13 13:55:00,35.98,35.98,35.79,35.81,83500.0,17.6999,17.6999,17.6064,17.6163,83500.0
2008-10-13 14:00:00,35.79,35.85,35.76,35.76,35800.0,17.6064,17.636,17.5917,17.5917,35800.0
2008-10-13 14:05:00,35.76,35.78,35.55,35.58,51300.0,17.5917,17.6015,17.4884,17.5031,51300.0
2008-10-13 14:10:00,35.59,35.69,35.58,35.65,34900.0,17.508,17.5572,17.5031,17.5376,34900.0
2008-10-13 14:15:00,35.65,35.7,35.62,35.65,40400.0,17.5376,17.5622,17.5228,17.5376,40400.0
2008-10-13 14:20:00,35.66,35.67,35.55,35.57,46600.0,17.5425,17.5474,17.4884,17.4982,46600.0
2008-10-13 14:25:00,35.57,35.63,35.43,35.45,49100.0,17.4982,17.5277,17.4293,17.4392,49100.0
2008-10-13 14:30:00,35.45,35.48,35.4,35.45,41300.0,17.4392,17.4539,17.4146,17.4392,41300.0
2008-10-13 14:35:00,35.44,35.69,35.44,35.63,26100.0,17.4343,17.5572,17.4343,17.5277,26100.0
2008-10-13 14:40:00,35.62,35.81,35.62,35.79,44700.0,17.5228,17.6163,17.5228,17.6064,44700.0
2008-10-13 14:45:00,35.78,35.89,35.78,35.87,92500.0,17.6015,17.6556,17.6015,17.6458,92500.0
2008-10-13 14:50:00,35.88,35.9,35.8,35.81,27600.0,17.6507,17.6605,17.6114,17.6163,27600.0
2008-10-13 14:55:00,35.81,35.97,35.79,35.91,71400.0,17.6163,17.695,17.6064,17.6655,71400.0
2008-10-13 15:00:00,35.92,36.1,35.92,36.09,53000.0,17.6704,17.7589,17.6704,17.754,53000.0
2008-10-13 15:05:00,36.1,36.26,36.05,36.17,40800.0,17.7589,17.8376,17.7343,17.7934,40800.0
2008-10-13 15:10:00,36.15,36.23,36.13,36.2,36300.0,17.7835,17.8229,17.7737,17.8081,36300.0
2008-10-13 15:15:00,36.19,36.21,36.11,36.18,26700.0,17.8032,17.8131,17.7639,17.7983,26700.0
2008-10-13 15:20:00,36.18,36.41,36.12,36.4,56100.0,17.7983,17.9114,17.7688,17.9065,56100.0
2008-10-13 15:25:00,36.39,36.43,36.3,36.32,56800.0,17.9016,17.9213,17.8573,17.8672,56800.0
2008-10-13 15:30:00,36.33,36.35,36.15,36.27,65600.0,17.8721,17.8819,17.7835,17.8426,65600.0
2008-10-13 15:35:00,36.28,36.43,36.23,36.41,94200.0,17.8475,17.9213,17.8229,17.9114,94200.0
2008-10-13 15:40:00,36.42,36.61,36.39,36.56,143900.0,17.9164,18.0098,17.9016,17.9852,143900.0
2008-10-13 15:45:00,36.56,36.84,36.56,36.74,123200.0,17.9852,18.123,17.9852,18.0738,123200.0
2008-10-13 15:50:00,36.75,36.81,36.42,36.76,234700.0,18.0787,18.1082,17.9164,18.0836,234700.0
2008-10-13 15:55:00,36.76,37.62,36.69,37.49,352100.0,18.0836,18.5067,18.0492,18.4427,352100.0
2008-10-14 09:30:00,38.42,39.94,38.42,38.8,92000.0,18.9002,19.648,18.9002,19.0872,92000.0
2008-10-14 09:35:00,38.8,39.03,38.04,38.04,107500.0,19.0872,19.2003,18.7133,18.7133,107500.0
2008-10-14 09:40:00,38.14,38.18,37.21,37.48,159700.0,18.7625,18.7822,18.305,18.4378,159700.0
2008-10-14 09:45:00,37.52,37.64,37.06,37.06,106500.0,18.4575,18.5165,18.2312,18.2312,106500.0
2008-10-14 09:50:00,37.06,37.59,36.82,37.53,214000.0,18.2312,18.4919,18.1131,18.4624,214000.0
2008-10-14 09:55:00,37.53,37.58,36.82,36.94,182700.0,18.4624,18.487,18.1131,18.1722,182700.0
2008-10-14 10:00:00,36.97,37.44,36.94,37.38,106300.0,18.1869,18.4181,18.1722,18.3886,106300.0
2008-10-14 10:05:00,37.34,37.59,37.15,37.3,166400.0,18.3689,18.4919,18.2755,18.3493,166400.0
2008-10-14 10:10:00,37.29,37.35,36.95,36.96,135700.0,18.3443,18.3739,18.1771,18.182,135700.0
2008-10-14 10:15:00,36.92,37.28,36.85,36.97,37800.0,18.1623,18.3394,18.1279,18.1869,37800.0
2008-10-14 10:20:00,36.97,37.03,36.78,36.9,44800.0,18.1869,18.2164,18.0935,18.1525,44800.0
2008-10-14 10:25:00,36.9,36.99,36.61,36.93,69000.0,18.1525,18.1968,18.0098,18.1672,69000.0
2008-10-14 10:30:00,36.95,37.01,36.75,36.76,57000.0,18.1771,18.2066,18.0787,18.0836,57000.0
2008-10-14 10:35:00,36.75,36.87,36.53,36.55,71000.0,18.0787,18.1377,17.9705,17.9803,71000.0
2008-10-14 10:40:00,36.57,36.65,36.11,36.2,57400.0,17.9901,18.0295,17.7639,17.8081,57400.0
2008-10-14 10:45:00,36.23,36.44,35.76,36.14,98900.0,17.8229,17.9262,17.5917,17.7786,98900.0
2008-10-14 10:50:00,36.14,36.47,36.11,36.27,74900.0,17.7786,17.941,17.7639,17.8426,74900.0
2008-10-14 10:55:00,36.27,36.56,36.19,36.53,56200.0,17.8426,17.9852,17.8032,17.9705,56200.0
2008-10-14 11:00:00,36.52,36.6,36.3,36.3,97300.0,17.9656,18.0049,17.8573,17.8573,97300.0
2008-10-14 11:05:00,36.28,36.41,36.15,36.33,74200.0,17.8475,17.9114,17.7835,17.8721,74200.0
2008-10-14 11:10:00,36.32,36.32,35.97,36.2,61100.0,17.8672,17.8672,17.695,17.8081,61100.0
2008-10-14 11:15:00,36.14,36.37,36.14,36.37,54700.0,17.7786,17.8918,17.7786,17.8918,54700.0
2008-10-14 11:20:00,36.37,36.56,36.29,36.56,35400.0,17.8918,17.9852,17.8524,17.9852,35400.0
2008-10-14 11:25:00,36.54,37.02,36.53,36.92,48500.0,17.9754,18.2115,17.9705,18.1623,48500.0
2008-10-14 11:30:00,36.92,37.07,36.92,36.99,108400.0,18.1623,18.2361,18.1623,18.1968,108400.0
2008-10-14 11:35:00,37.02,37.02,36.91,36.94,39200.0,18.2115,18.2115,18.1574,18.1722,39200.0
2008-10-14 11:40:00,36.85,36.96,36.77,36.9,18500.0,18.1279,18.182,18.0885,18.1525,18500.0
2008-10-14 11:45:00,36.92,37.0,36.88,36.97,29800.0,18.1623,18.2017,18.1426,18.1869,29800.0
2008-10-14 11:50:00,36.94,36.96,36.72,36.72,19300.0,18.1722,18.182,18.0639,18.0639,19300.0
2008-10-14 11:55:00,36.72,36.84,36.66,36.77,14600.0,18.0639,18.123,18.0344,18.0885,14600.0
2008-10-14 12:00:00,36.77,36.78,36.18,36.18,48800.0,18.0885,18.0935,17.7983,17.7983,48800.0
2008-10-14 12:05:00,36.19,36.5,36.18,36.49,30400.0,17.8032,17.9557,17.7983,17.9508,30400.0
2008-10-14 12:10:00,36.49,36.75,36.49,36.65,24500.0,17.9508,18.0787,17.9508,18.0295,24500.0
2008-10-14 12:15:00,36.62,36.8,36.54,36.78,32300.0,18.0147,18.1033,17.9754,18.0935,32300.0
2008-10-14 12:20:00,36.76,36.91,36.74,36.89,23500.0,18.0836,18.1574,18.0738,18.1476,23500.0
2008-10-14 12:25:00,36.9,36.99,36.87,36.9,26500.0,18.1525,18.1968,18.1377,18.1525,26500.0
2008-10-14 12:30:00,36.91,36.91,36.76,36.87,18200.0,18.1574,18.1574,18.0836,18.1377,18200.0
2008-10-14 12:35:00,36.86,37.0,36.83,36.96,34200.0,18.1328,18.2017,18.1181,18.182,34200.0
2008-10-14 12:40:00,36.96,36.99,36.94,36.97,8200.0,18.182,18.1968,18.1722,18.1869,8200.0
2008-10-14 12:45:00,36.96,37.06,36.95,37.01,25500.0,18.182,18.2312,18.1771,18.2066,25500.0
2008-10-14 12:50:00,37.03,37.06,36.86,36.87,34600.0,18.2164,18.2312,18.1328,18.1377,34600.0
2008-10-14 12:55:00,36.85,36.95,36.82,36.85,15700.0,18.1279,18.1771,18.1131,18.1279,15700.0
2008-10-14 13:00:00,36.85,36.85,36.69,36.74,14800.0,18.1279,18.1279,18.0492,18.0738,14800.0
2008-10-14 13:05:00,36.72,36.81,36.57,36.65,23100.0,18.0639,18.1082,17.9901,18.0295,23100.0
2008-10-14 13:10:00,36.65,36.65,36.46,36.62,34000.0,18.0295,18.0295,17.936,18.0147,34000.0
2008-10-14 13:15:00,36.6,36.63,36.53,36.6,19900.0,18.0049,18.0197,17.9705,18.0049,19900.0
2008-10-14 13:20:00,36.61,36.63,36.57,36.57,18500.0,18.0098,18.0197,17.9901,17.9901,18500.0
2008-10-14 13:25:00,36.56,36.63,36.52,36.6,16300.0,17.9852,18.0197,17.9656,18.0049,16300.0
2008-10-14 13:30:00,36.59,36.83,36.58,36.73,29900.0,18.0,18.1181,17.9951,18.0689,29900.0
2008-10-14 13:35:00,36.74,36.83,36.67,36.69,17900.0,18.0738,18.1181,18.0393,18.0492,17900.0
2008-10-14 13:40:00,36.67,36.7,36.54,36.64,76600.0,18.0393,18.0541,17.9754,18.0246,76600.0
2008-10-14 13:45:00,36.64,36.94,36.61,36.77,72700.0,18.0246,18.1722,18.0098,18.0885,72700.0
2008-10-14 13:50:00,36.75,36.82,36.62,36.63,27000.0,18.0787,18.1131,18.0147,18.0197,27000.0
2008-10-14 13:55:00,36.63,36.67,36.4,36.57,49200.0,18.0197,18.0393,17.9065,17.9901,49200.0
2008-10-14 14:00:00,36.59,36.87,36.52,36.59,84200.0,18.0,18.1377,17.9656,18.0,84200.0
2008-10-14 14:05:00,36.59,36.59,36.36,36.41,57900.0,18.0,18.0,17.8868,17.9114,57900.0
2008-10-14 14:10:00,36.41,36.47,35.91,36.0,68100.0,17.9114,17.941,17.6655,17.7097,68100.0
2008-10-14 14:15:00,36.01,36.27,35.74,35.95,86900.0,17.7147,17.8426,17.5818,17.6851,86900.0
2008-10-14 14:20:00,35.97,36.14,35.69,36.11,51600.0,17.695,17.7786,17.5572,17.7639,51600.0
2008-10-14 14:25:00,36.1,36.37,36.0,36.35,37700.0,17.7589,17.8918,17.7097,17.8819,37700.0
2008-10-14 14:30:00,36.35,36.48,36.0,36.0,38200.0,17.8819,17.9459,17.7097,17.7097,38200.0
2008-10-14 14:35:00,36.0,36.19,35.9,35.97,40000.0,17.7097,17.8032,17.6605,17.695,40000.0
2008-10-14 14:40:00,35.95,36.01,35.65,35.7,67400.0,17.6851,17.7147,17.5376,17.5622,67400.0
2008-10-14 14:45:00,35.69,35.77,35.44,35.46,45000.0,17.5572,17.5966,17.4343,17.4441,45000.0
2008-10-14 14:50:00,35.45,35.66,35.33,35.58,55400.0,17.4392,17.5425,17.3801,17.5031,55400.0
2008-10-14 14:55:00,35.59,35.68,35.45,35.49,57500.0,17.508,17.5523,17.4392,17.4589,57500.0
2008-10-14 15:00:00,35.5,35.97,35.43,35.76,57400.0,17.4638,17.695,17.4293,17.5917,57400.0
2008-10-14 15:05:00,35.77,36.23,35.76,36.21,49500.0,17.5966,17.8229,17.5917,17.8131,49500.0
2008-10-14 15:10:00,36.24,36.59,36.18,36.48,75900.0,17.8278,18.0,17.7983,17.9459,75900.0
2008-10-14 15:15:00,36.47,36.53,36.3,36.4,63900.0,17.941,17.9705,17.8573,17.9065,63900.0
2008-10-14 15:20:00,36.39,36.69,36.28,36.3,67200.0,17.9016,18.0492,17.8475,17.8573,67200.0
2008-10-14 15:25:00,36.29,36.83,36.29,36.83,50200.0,17.8524,18.1181,17.8524,18.1181,50200.0
2008-10-14 15:30:00,36.91,37.26,36.84,36.96,102400.0,18.1574,18.3296,18.123,18.182,102400.0
2008-10-14 15:35:00,36.93,37.05,36.56,36.62,79700.0,18.1672,18.2263,17.9852,18.0147,79700.0
2008-10-14 15:40:00,36.61,36.93,36.53,36.91,84800.0,18.0098,18.1672,17.9705,18.1574,84800.0
2008-10-14 15:45:00,36.93,37.24,36.91,37.03,74900.0,18.1672,18.3197,18.1574,18.2164,74900.0
2008-10-14 15:50:00,37.03,37.03,36.78,36.96,117800.0,18.2164,18.2164,18.0935,18.182,117800.0
2008-10-14 15:55:00,36.98,37.12,36.86,37.09,104100.0,18.1918,18.2607,18.1328,18.246,104100.0
2008-10-15 09:30:00,36.55,36.55,35.42,35.48,70200.0,17.9803,17.9803,17.4244,17.4539,70200.0
2008-10-15 09:35:00,35.54,36.03,35.47,35.7,84100.0,17.4835,17.7245,17.449,17.5622,84100.0
2008-10-15 09:40:00,35.7,35.78,35.31,35.63,67000.0,17.5622,17.6015,17.3703,17.5277,67000.0
2008-10-15 09:45:00,35.62,35.62,35.17,35.31,60600.0,17.5228,17.5228,17.3014,17.3703,60600.0
2008-10-15 09:50:00,35.32,35.36,35.11,35.29,48000.0,17.3752,17.3949,17.2719,17.3605,48000.0
2008-10-15 09:55:00,35.28,35.66,35.23,35.46,28800.0,17.3555,17.5425,17.331,17.4441,28800.0
2008-10-15 10:00:00,35.44,35.53,35.14,35.42,59800.0,17.4343,17.4785,17.2867,17.4244,59800.0
2008-10-15 10:05:00,35.36,35.36,35.14,35.33,22900.0,17.3949,17.3949,17.2867,17.3801,22900.0
2008-10-15 10:10:00,35.33,35.62,35.31,35.6,19000.0,17.3801,17.5228,17.3703,17.513,19000.0
2008-10-15 10:15:00,35.62,35.68,35.48,35.54,37600.0,17.5228,17.5523,17.4539,17.4835,37600.0
2008-10-15 10:20:00,35.53,35.73,35.42,35.57,26800.0,17.4785,17.5769,17.4244,17.4982,26800.0
2008-10-15 10:25:00,35.58,35.65,35.46,35.65,30900.0,17.5031,17.5376,17.4441,17.5376,30900.0
2008-10-15 10:30:00,35.59,35.98,35.59,35.81,45400.0,17.508,17.6999,17.508,17.6163,45400.0
2008-10-15 10:35:00,35.8,35.97,35.78,35.93,17500.0,17.6114,17.695,17.6015,17.6753,17500.0
2008-10-15 10:40:00,35.89,35.99,35.4,35.47,53000.0,17.6556,17.7048,17.4146,17.449,53000.0
2008-10-15 10:45:00,35.43,35.46,35.24,35.34,32600.0,17.4293,17.4441,17.3359,17.3851,32600.0
2008-10-15 10:50:00,35.35,35.65,35.34,35.65,24300.0,17.39,17.5376,17.3851,17.5376,24300.0
2008-10-15 10:55:00,35.65,35.66,35.41,35.41,21200.0,17.5376,17.5425,17.4195,17.4195,21200.0
2008-10-15 11:00:00,35.42,35.49,35.33,35.47,34800.0,17.4244,17.4589,17.3801,17.449,34800.0
2008-10-15 11:05:00,35.47,35.61,35.37,35.59,41800.0,17.449,17.5179,17.3998,17.508,41800.0
2008-10-15 11:10:00,35.61,35.65,35.49,35.56,33100.0,17.5179,17.5376,17.4589,17.4933,33100.0
2008-10-15 11:15:00,35.57,35.79,35.57,35.74,51400.0,17.4982,17.6064,17.4982,17.5818,51400.0
2008-10-15 11:20:00,35.73,35.75,35.43,35.45,48500.0,17.5769,17.5868,17.4293,17.4392,48500.0
2008-10-15 11:25:00,35.43,35.5,35.34,35.48,32700.0,17.4293,17.4638,17.3851,17.4539,32700.0
2008-10-15 11:30:00,35.45,35.53,35.44,35.48,33600.0,17.4392,17.4785,17.4343,17.4539,33600.0
2008-10-15 11:35:00,35.49,35.75,35.48,35.72,46100.0,17.4589,17.5868,17.4539,17.572,46100.0
2008-10-15 11:40:00,35.75,35.94,35.68,35.75,81300.0,17.5868,17.6802,17.5523,17.5868,81300.0
2008-10-15 11:45:00,35.75,35.85,35.68,35.77,45000.0,17.5868,17.636,17.5523,17.5966,45000.0
2008-10-15 11:50:00,35.8,35.89,35.7,35.89,49300.0,17.6114,17.6556,17.5622,17.6556,49300.0
2008-10-15 11:55:00,35.89,35.96,35.87,35.94,68000.0,17.6556,17.6901,17.6458,17.6802,68000.0
2008-10-15 12:00:00,35.93,36.12,35.9,35.99,75800.0,17.6753,17.7688,17.6605,17.7048,75800.0
2008-10-15 12:05:00,35.99,36.06,35.93,36.05,61700.0,17.7048,17.7393,17.6753,17.7343,61700.0
2008-10-15 12:10:00,36.05,36.07,35.96,35.99,39100.0,17.7343,17.7442,17.6901,17.7048,39100.0
2008-10-15 12:15:00,35.99,36.01,35.79,35.9,61100.0,17.7048,17.7147,17.6064,17.6605,61100.0
2008-10-15 12:20:00,35.88,35.88,35.56,35.59,78500.0,17.6507,17.6507,17.4933,17.508,78500.0
2008-10-15 12:25:00,35.62,35.76,35.6,35.72,40900.0,17.5228,17.5917,17.513,17.572,40900.0
2008-10-15 12:30:00,35.71,35.84,35.68,35.82,21700.0,17.5671,17.631,17.5523,17.6212,21700.0
2008-10-15 12:35:00,35.82,35.91,35.79,35.91,17100.0,17.6212,17.6655,17.6064,17.6655,17100.0
2008-10-15 12:40:00,35.92,36.07,35.9,35.93,35600.0,17.6704,17.7442,17.6605,17.6753,35600.0
2008-10-15 12:45:00,35.96,36.04,35.87,35.95,30200.0,17.6901,17.7294,17.6458,17.6851,30200.0
2008-10-15 12:50:00,35.91,36.01,35.83,36.01,26700.0,17.6655,17.7147,17.6261,17.7147,26700.0
2008-10-15 12:55:00,36.03,36.06,35.8,35.8,25900.0,17.7245,17.7393,17.6114,17.6114,25900.0
2008-10-15 13:00:00,35.8,35.8,35.62,35.7,19500.0,17.6114,17.6114,17.5228,17.5622,19500.0
2008-10-15 13:05:00,35.66,35.66,35.48,35.59,18800.0,17.5425,17.5425,17.4539,17.508,18800.0
2008-10-15 13:10:00,35.6,35.69,35.45,35.46,24200.0,17.513,17.5572,17.4392,17.4441,24200.0
2008-10-15 13:15:00,35.45,35.49,35.21,35.24,31400.0,17.4392,17.4589,17.3211,17.3359,31400.0
2008-10-15 13:20:00,35.26,35.45,35.09,35.09,52500.0,17.3457,17.4392,17.2621,17.2621,52500.0
2008-10-15 13:25:00,35.1,35.29,35.06,35.24,46600.0,17.267,17.3605,17.2473,17.3359,46600.0
2008-10-15 13:30:00,35.27,35.31,35.0,35.04,31700.0,17.3506,17.3703,17.2178,17.2375,31700.0
2008-10-15 13:35:00,35.05,35.07,34.81,34.89,48700.0,17.2424,17.2522,17.1243,17.1637,48700.0
2008-10-15 13:40:00,34.89,34.9,34.73,34.82,48500.0,17.1637,17.1686,17.085,17.1293,48500.0
2008-10-15 13:45:00,34.83,34.96,34.76,34.93,31600.0,17.1342,17.1981,17.0997,17.1834,31600.0
2008-10-15 13:50:00,34.93,34.95,34.82,34.87,49900.0,17.1834,17.1932,17.1293,17.1539,49900.0
2008-10-15 13:55:00,34.85,34.87,34.72,34.8,58500.0,17.144,17.1539,17.0801,17.1194,58500.0
2008-10-15 14:00:00,34.78,34.88,34.7,34.71,61500.0,17.1096,17.1588,17.0702,17.0751,61500.0
2008-10-15 14:05:00,34.71,34.92,34.71,34.89,51200.0,17.0751,17.1785,17.0751,17.1637,51200.0
2008-10-15 14:10:00,34.89,34.93,34.76,34.89,51700.0,17.1637,17.1834,17.0997,17.1637,51700.0
2008-10-15 14:15:00,34.87,34.95,34.81,34.9,54100.0,17.1539,17.1932,17.1243,17.1686,54100.0
2008-10-15 14:20:00,34.9,35.15,34.88,35.15,55500.0,17.1686,17.2916,17.1588,17.2916,55500.0
2008-10-15 14:25:00,35.16,35.29,35.08,35.19,59600.0,17.2965,17.3605,17.2572,17.3113,59600.0
2008-10-15 14:30:00,35.18,35.23,35.07,35.17,38600.0,17.3064,17.331,17.2522,17.3014,38600.0
2008-10-15 14:35:00,35.16,35.2,35.08,35.12,28000.0,17.2965,17.3162,17.2572,17.2768,28000.0
2008-10-15 14:40:00,35.12,35.5,35.11,35.41,42100.0,17.2768,17.4638,17.2719,17.4195,42100.0
2008-10-15 14:45:00,35.4,35.43,34.86,35.39,330400.0,17.4146,17.4293,17.1489,17.4097,330400.0
2008-10-15 14:50:00,35.4,35.4,35.15,35.21,45500.0,17.4146,17.4146,17.2916,17.3211,45500.0
2008-10-15 14:55:00,35.23,35.4,35.09,35.12,56300.0,17.331,17.4146,17.2621,17.2768,56300.0
2008-10-15 15:00:00,35.13,35.21,35.01,35.13,98500.0,17.2818,17.3211,17.2227,17.2818,98500.0
2008-10-15 15:05:00,35.13,35.46,35.13,35.39,94800.0,17.2818,17.4441,17.2818,17.4097,94800.0
2008-10-15 15:10:00,35.38,35.38,35.04,35.05,62100.0,17.4047,17.4047,17.2375,17.2424,62100.0
2008-10-15 15:15:00,35.04,35.23,34.97,35.03,66000.0,17.2375,17.331,17.203,17.2326,66000.0
2008-10-15 15:20:00,35.02,35.19,34.97,35.14,88300.0,17.2276,17.3113,17.203,17.2867,88300.0
2008-10-15 15:25:00,35.14,35.16,34.8,34.88,59600.0,17.2867,17.2965,17.1194,17.1588,59600.0
2008-10-15 15:30:00,34.92,34.96,34.63,34.84,75800.0,17.1785,17.1981,17.0358,17.1391,75800.0
2008-10-15 15:35:00,34.85,35.05,34.83,34.94,80400.0,17.144,17.2424,17.1342,17.1883,80400.0
2008-10-15 15:40:00,34.91,34.94,34.66,34.74,125200.0,17.1735,17.1883,17.0505,17.0899,125200.0
2008-10-15 15:45:00,34.72,34.72,34.47,34.48,106100.0,17.0801,17.0801,16.9571,16.962,106100.0
2008-10-15 15:50:00,34.48,34.6,34.44,34.56,117200.0,16.962,17.021,16.9423,17.0014,117200.0
2008-10-15 15:55:00,34.56,34.71,34.21,34.3,234800.0,17.0014,17.0751,16.8292,16.8735,234800.0
2008-10-16 09:30:00,34.24,34.51,33.44,33.54,93100.0,16.8439,16.9768,16.4504,16.4996,93100.0
2008-10-16 09:35:00,33.52,34.21,33.51,33.7,60800.0,16.4897,16.8292,16.4848,16.5783,60800.0
2008-10-16 09:40:00,33.73,34.15,33.72,34.15,45200.0,16.593,16.7997,16.5881,16.7997,45200.0
2008-10-16 09:45:00,34.15,34.59,34.03,34.49,66300.0,16.7997,17.0161,16.7406,16.9669,66300.0
2008-10-16 09:50:00,34.51,34.67,34.3,34.62,59400.0,16.9768,17.0555,16.8735,17.0309,59400.0
2008-10-16 09:55:00,34.65,34.78,34.31,34.44,68500.0,17.0456,17.1096,16.8784,16.9423,68500.0
2008-10-16 10:00:00,34.45,34.72,34.28,34.35,70700.0,16.9472,17.0801,16.8636,16.898,70700.0
2008-10-16 10:05:00,34.38,34.67,34.14,34.48,59200.0,16.9128,17.0555,16.7947,16.962,59200.0
2008-10-16 10:10:00,34.47,34.5,33.75,33.87,103500.0,16.9571,16.9718,16.6029,16.6619,103500.0
2008-10-16 10:15:00,33.86,34.22,33.86,34.01,41700.0,16.657,16.8341,16.657,16.7308,41700.0
2008-10-16 10:20:00,33.99,34.29,33.9,34.06,47800.0,16.7209,16.8685,16.6767,16.7554,47800.0
2008-10-16 10:25:00,34.11,34.22,33.72,33.76,35700.0,16.78,16.8341,16.5881,16.6078,35700.0
2008-10-16 10:30:00,33.69,33.75,33.38,33.39,115500.0,16.5734,16.6029,16.4209,16.4258,115500.0
2008-10-16 10:35:00,33.39,33.53,33.21,33.31,62100.0,16.4258,16.4947,16.3372,16.3864,62100.0
2008-10-16 10:40:00,33.3,33.71,33.29,33.64,78000.0,16.3815,16.5832,16.3766,16.5488,78000.0
2008-10-16 10:45:00,33.68,33.83,33.58,33.8,62300.0,16.5684,16.6422,16.5193,16.6275,62300.0
2008-10-16 10:50:00,33.83,33.83,33.61,33.73,35400.0,16.6422,16.6422,16.534,16.593,35400.0
2008-10-16 10:55:00,33.72,33.81,33.5,33.5,63500.0,16.5881,16.6324,16.4799,16.4799,63500.0
2008-10-16 11:00:00,33.5,33.53,33.24,33.48,82200.0,16.4799,16.4947,16.352,16.4701,82200.0
2008-10-16 11:05:00,33.49,33.51,33.1,33.11,51800.0,16.475,16.4848,16.2831,16.288,51800.0
2008-10-16 11:10:00,33.13,33.3,33.07,33.27,55900.0,16.2979,16.3815,16.2684,16.3668,55900.0
2008-10-16 11:15:00,33.24,33.45,33.2,33.4,48000.0,16.352,16.4553,16.3323,16.4307,48000.0
2008-10-16 11:20:00,33.36,33.77,33.33,33.77,57700.0,16.411,16.6127,16.3963,16.6127,57700.0
2008-10-16 11:25:00,33.77,33.83,33.5,33.5,46600.0,16.6127,16.6422,16.4799,16.4799,46600.0
2008-10-16 11:30:00,33.5,34.17,33.48,34.09,66600.0,16.4799,16.8095,16.4701,16.7701,66600.0
2008-10-16 11:35:00,34.08,34.36,33.89,33.91,71100.0,16.7652,16.903,16.6718,16.6816,71100.0
2008-10-16 11:40:00,33.91,34.06,33.7,34.03,32800.0,16.6816,16.7554,16.5783,16.7406,32800.0
2008-10-16 11:45:00,34.06,34.07,33.77,33.89,42100.0,16.7554,16.7603,16.6127,16.6718,42100.0
2008-10-16 11:50:00,33.89,34.16,33.7,34.11,32100.0,16.6718,16.8046,16.5783,16.78,32100.0
2008-10-16 11:55:00,34.09,34.11,33.65,33.76,54000.0,16.7701,16.78,16.5537,16.6078,54000.0
2008-10-16 12:00:00,33.74,33.91,33.56,33.67,36500.0,16.598,16.6816,16.5094,16.5635,36500.0
2008-10-16 12:05:00,33.71,33.71,33.39,33.52,40100.0,16.5832,16.5832,16.4258,16.4897,40100.0
2008-10-16 12:10:00,33.57,34.3,33.54,34.27,41500.0,16.5143,16.8735,16.4996,16.8587,41500.0
2008-10-16 12:15:00,34.3,34.46,34.09,34.17,80000.0,16.8735,16.9522,16.7701,16.8095,80000.0
2008-10-16 12:20:00,34.17,34.81,34.17,34.61,61200.0,16.8095,17.1243,16.8095,17.026,61200.0
2008-10-16 12:25:00,34.57,34.73,34.28,34.41,48300.0,17.0063,17.085,16.8636,16.9276,48300.0
2008-10-16 12:30:00,34.39,34.59,34.28,34.35,72800.0,16.9177,17.0161,16.8636,16.898,72800.0
2008-10-16 12:35:00,34.39,34.61,34.29,34.6,71100.0,16.9177,17.026,16.8685,17.021,71100.0
2008-10-16 12:40:00,34.6,34.71,34.04,34.13,70600.0,17.021,17.0751,16.7455,16.7898,70600.0
2008-10-16 12:45:00,34.14,34.38,33.99,34.24,67900.0,16.7947,16.9128,16.7209,16.8439,67900.0
2008-10-16 12:50:00,34.23,34.53,34.07,34.52,85000.0,16.839,16.9866,16.7603,16.9817,85000.0
2008-10-16 12:55:00,34.53,34.64,34.1,34.29,87300.0,16.9866,17.0407,16.7751,16.8685,87300.0
2008-10-16 13:00:00,34.26,34.6,34.1,34.53,95900.0,16.8538,17.021,16.7751,16.9866,95900.0
2008-10-16 13:05:00,34.5,34.64,34.41,34.46,52800.0,16.9718,17.0407,16.9276,16.9522,52800.0
2008-10-16 13:10:00,34.47,34.71,34.45,34.64,84200.0,16.9571,17.0751,16.9472,17.0407,84200.0
2008-10-16 13:15:00,34.67,35.02,34.56,34.92,172400.0,17.0555,17.2276,17.0014,17.1785,172400.0
2008-10-16 13:20:00,34.85,35.04,34.74,34.74,65100.0,17.144,17.2375,17.0899,17.0899,65100.0
2008-10-16 13:25:00,34.71,34.85,34.61,34.64,45700.0,17.0751,17.144,17.026,17.0407,45700.0
2008-10-16 13:30:00,34.65,34.8,34.53,34.63,39700.0,17.0456,17.1194,16.9866,17.0358,39700.0
2008-10-16 13:35:00,34.65,34.69,34.08,34.16,50400.0,17.0456,17.0653,16.7652,16.8046,50400.0
2008-10-16 13:40:00,34.15,34.35,34.01,34.23,44300.0,16.7997,16.898,16.7308,16.839,44300.0
2008-10-16 13:45:00,34.25,34.49,34.25,34.32,45500.0,16.8489,16.9669,16.8489,16.8833,45500.0
2008-10-16 13:50:00,34.33,34.75,34.33,34.68,37100.0,16.8882,17.0948,16.8882,17.0604,37100.0
2008-10-16 13:55:00,34.68,35.14,34.68,34.94,97400.0,17.0604,17.2867,17.0604,17.1883,97400.0
2008-10-16 14:00:00,34.95,34.97,34.71,34.72,37700.0,17.1932,17.203,17.0751,17.0801,37700.0
2008-10-16 14:05:00,34.72,34.73,34.45,34.45,46800.0,17.0801,17.085,16.9472,16.9472,46800.0
2008-10-16 14:10:00,34.47,34.56,34.24,34.31,55900.0,16.9571,17.0014,16.8439,16.8784,55900.0
2008-10-16 14:15:00,34.31,34.5,34.27,34.41,29100.0,16.8784,16.9718,16.8587,16.9276,29100.0
2008-10-16 14:20:00,34.41,34.49,34.29,34.34,24900.0,16.9276,16.9669,16.8685,16.8931,24900.0
2008-10-16 14:25:00,34.35,34.38,34.1,34.35,42400.0,16.898,16.9128,16.7751,16.898,42400.0
2008-10-16 14:30:00,34.36,34.52,34.34,34.51,31400.0,16.903,16.9817,16.8931,16.9768,31400.0
2008-10-16 14:35:00,34.5,34.68,34.44,34.67,36900.0,16.9718,17.0604,16.9423,17.0555,36900.0
2008-10-16 14:40:00,34.67,34.74,34.5,34.65,39000.0,17.0555,17.0899,16.9718,17.0456,39000.0
2008-10-16 14:45:00,34.66,34.97,34.57,34.97,72600.0,17.0505,17.203,17.0063,17.203,72600.0
2008-10-16 14:50:00,34.97,35.25,34.91,35.08,79600.0,17.203,17.3408,17.1735,17.2572,79600.0
2008-10-16 14:55:00,35.05,35.21,34.83,34.89,64300.0,17.2424,17.3211,17.1342,17.1637,64300.0
2008-10-16 15:00:00,34.87,35.13,34.76,35.04,74900.0,17.1539,17.2818,17.0997,17.2375,74900.0
2008-10-16 15:05:00,35.05,35.52,34.99,35.5,87100.0,17.2424,17.4736,17.2129,17.4638,87100.0
2008-10-16 15:10:00,35.52,35.8,35.4,35.76,107100.0,17.4736,17.6114,17.4146,17.5917,107100.0
2008-10-16 15:15:00,35.76,35.94,35.57,35.62,71600.0,17.5917,17.6802,17.4982,17.5228,71600.0
2008-10-16 15:20:00,35.61,35.71,35.44,35.55,81200.0,17.5179,17.5671,17.4343,17.4884,81200.0
2008-10-16 15:25:00,35.57,35.74,35.46,35.71,82500.0,17.4982,17.5818,17.4441,17.5671,82500.0
2008-10-16 15:30:00,35.72,35.82,35.44,35.45,102200.0,17.572,17.6212,17.4343,17.4392,102200.0
2008-10-16 15:35:00,35.44,35.84,35.34,35.76,140100.0,17.4343,17.631,17.3851,17.5917,140100.0
2008-10-16 15:40:00,35.78,36.14,35.76,36.05,146100.0,17.6015,17.7786,17.5917,17.7343,146100.0
2008-10-16 15:45:00,36.05,36.19,35.81,36.19,138900.0,17.7343,17.8032,17.6163,17.8032,138900.0
2008-10-16 15:50:00,36.17,36.18,35.97,35.98,122000.0,17.7934,17.7983,17.695,17.6999,122000.0
2008-10-16 15:55:00,35.99,36.27,35.98,36.07,215000.0,17.7048,17.8426,17.6999,17.7442,215000.0
2008-10-17 09:30:00,35.97,35.97,35.1,35.16,472200.0,17.695,17.695,17.267,17.2965,472200.0
2008-10-17 09:35:00,35.24,35.31,34.73,35.17,68900.0,17.3359,17.3703,17.085,17.3014,68900.0
2008-10-17 09:40:00,35.11,35.46,34.87,35.2,80600.0,17.2719,17.4441,17.1539,17.3162,80600.0
2008-10-17 09:45:00,35.21,35.75,35.21,35.55,51700.0,17.3211,17.5868,17.3211,17.4884,51700.0
2008-10-17 09:50:00,35.53,35.98,35.52,35.87,49500.0,17.4785,17.6999,17.4736,17.6458,49500.0
2008-10-17 09:55:00,35.85,35.94,35.31,35.71,79700.0,17.636,17.6802,17.3703,17.5671,79700.0
2008-10-17 10:00:00,35.73,35.98,35.71,35.89,59500.0,17.5769,17.6999,17.5671,17.6556,59500.0
2008-10-17 10:05:00,35.87,35.94,35.43,35.44,77900.0,17.6458,17.6802,17.4293,17.4343,77900.0
2008-10-17 10:10:00,35.45,35.45,35.16,35.34,64200.0,17.4392,17.4392,17.2965,17.3851,64200.0
2008-10-17 10:15:00,35.33,35.62,35.31,35.52,55000.0,17.3801,17.5228,17.3703,17.4736,55000.0
2008-10-17 10:20:00,35.54,35.57,35.37,35.39,69200.0,17.4835,17.4982,17.3998,17.4097,69200.0
2008-10-17 10:25:00,35.42,35.56,35.34,35.55,59200.0,17.4244,17.4933,17.3851,17.4884,59200.0
2008-10-17 10:30:00,35.57,35.58,35.25,35.32,26100.0,17.4982,17.5031,17.3408,17.3752,26100.0
2008-10-17 10:35:00,35.33,35.59,35.27,35.46,38300.0,17.3801,17.508,17.3506,17.4441,38300.0
2008-10-17 10:40:00,35.46,35.59,35.42,35.5,77500.0,17.4441,17.508,17.4244,17.4638,77500.0
2008-10-17 10:45:00,35.49,35.59,35.42,35.53,68100.0,17.4589,17.508,17.4244,17.4785,68100.0
2008-10-17 10:50:00,35.54,35.69,35.49,35.53,100700.0,17.4835,17.5572,17.4589,17.4785,100700.0
2008-10-17 10:55:00,35.55,35.76,35.5,35.75,41200.0,17.4884,17.5917,17.4638,17.5868,41200.0
2008-10-17 11:00:00,35.76,35.91,35.72,35.83,44400.0,17.5917,17.6655,17.572,17.6261,44400.0
2008-10-17 11:05:00,35.8,36.05,35.79,36.02,69900.0,17.6114,17.7343,17.6064,17.7196,69900.0
2008-10-17 11:10:00,36.0,36.0,35.77,35.89,47300.0,17.7097,17.7097,17.5966,17.6556,47300.0
2008-10-17 11:15:00,35.88,35.9,35.54,35.63,43200.0,17.6507,17.6605,17.4835,17.5277,43200.0
2008-10-17 11:20:00,35.63,35.67,35.52,35.67,71400.0,17.5277,17.5474,17.4736,17.5474,71400.0
2008-10-17 11:25:00,35.66,35.68,35.47,35.64,28400.0,17.5425,17.5523,17.449,17.5326,28400.0
2008-10-17 11:30:00,35.63,35.97,35.63,35.97,15200.0,17.5277,17.695,17.5277,17.695,15200.0
2008-10-17 11:35:00,35.98,36.0,35.73,35.76,87100.0,17.6999,17.7097,17.5769,17.5917,87100.0
2008-10-17 11:40:00,35.78,35.9,35.7,35.82,103200.0,17.6015,17.6605,17.5622,17.6212,103200.0
2008-10-17 11:45:00,35.82,35.83,35.67,35.71,58800.0,17.6212,17.6261,17.5474,17.5671,58800.0
2008-10-17 11:50:00,35.71,35.81,35.71,35.75,66600.0,17.5671,17.6163,17.5671,17.5868,66600.0
2008-10-17 11:55:00,35.78,35.8,35.67,35.73,64400.0,17.6015,17.6114,17.5474,17.5769,64400.0
2008-10-17 12:00:00,35.73,35.85,35.7,35.78,39200.0,17.5769,17.636,17.5622,17.6015,39200.0
2008-10-17 12:05:00,35.78,35.84,35.74,35.75,40900.0,17.6015,17.631,17.5818,17.5868,40900.0
2008-10-17 12:10:00,35.79,35.8,35.63,35.68,49200.0,17.6064,17.6114,17.5277,17.5523,49200.0
2008-10-17 12:15:00,35.71,35.8,35.67,35.75,37800.0,17.5671,17.6114,17.5474,17.5868,37800.0
2008-10-17 12:20:00,35.76,35.94,35.75,35.91,37000.0,17.5917,17.6802,17.5868,17.6655,37000.0
2008-10-17 12:25:00,35.92,36.08,35.9,36.05,35100.0,17.6704,17.7491,17.6605,17.7343,35100.0
2008-10-17 12:30:00,36.04,36.09,35.85,35.86,73300.0,17.7294,17.754,17.636,17.6409,73300.0
2008-10-17 12:35:00,35.85,35.9,35.78,35.82,62500.0,17.636,17.6605,17.6015,17.6212,62500.0
2008-10-17 12:40:00,35.81,36.13,35.81,36.11,106600.0,17.6163,17.7737,17.6163,17.7639,106600.0
2008-10-17 12:45:00,36.13,36.41,36.07,36.41,43300.0,17.7737,17.9114,17.7442,17.9114,43300.0
2008-10-17 12:50:00,36.4,36.66,36.3,36.66,46400.0,17.9065,18.0344,17.8573,18.0344,46400.0
2008-10-17 12:55:00,36.67,36.87,36.57,36.6,62000.0,18.0393,18.1377,17.9901,18.0049,62000.0
2008-10-17 13:00:00,36.61,36.83,36.61,36.81,70700.0,18.0098,18.1181,18.0098,18.1082,70700.0
2008-10-17 13:05:00,36.82,36.87,36.66,36.67,39200.0,18.1131,18.1377,18.0344,18.0393,39200.0
2008-10-17 13:10:00,36.67,36.85,36.64,36.8,43000.0,18.0393,18.1279,18.0246,18.1033,43000.0
2008-10-17 13:15:00,36.8,36.86,36.67,36.82,37300.0,18.1033,18.1328,18.0393,18.1131,37300.0
2008-10-17 13:20:00,36.82,37.21,36.74,37.16,94800.0,18.1131,18.305,18.0738,18.2804,94800.0
2008-10-17 13:25:00,37.16,37.2,37.01,37.1,51700.0,18.2804,18.3001,18.2066,18.2509,51700.0
2008-10-17 13:30:00,37.11,37.25,37.03,37.25,101300.0,18.2558,18.3247,18.2164,18.3247,101300.0
2008-10-17 13:35:00,37.28,37.34,37.18,37.26,87100.0,18.3394,18.3689,18.2902,18.3296,87100.0
2008-10-17 13:40:00,37.26,37.42,37.04,37.05,97700.0,18.3296,18.4083,18.2214,18.2263,97700.0
2008-10-17 13:45:00,37.03,37.07,36.82,36.91,73100.0,18.2164,18.2361,18.1131,18.1574,73100.0
2008-10-17 13:50:00,36.89,37.0,36.81,36.9,36000.0,18.1476,18.2017,18.1082,18.1525,36000.0
2008-10-17 13:55:00,36.88,36.93,36.74,36.87,100400.0,18.1426,18.1672,18.0738,18.1377,100400.0
2008-10-17 14:00:00,36.89,37.0,36.83,36.91,67700.0,18.1476,18.2017,18.1181,18.1574,67700.0
2008-10-17 14:05:00,36.91,36.98,36.73,36.73,75000.0,18.1574,18.1918,18.0689,18.0689,75000.0
2008-10-17 14:10:00,36.74,36.83,36.64,36.66,51500.0,18.0738,18.1181,18.0246,18.0344,51500.0
2008-10-17 14:15:00,36.65,36.75,36.61,36.68,41900.0,18.0295,18.0787,18.0098,18.0443,41900.0
2008-10-17 14:20:00,36.68,36.71,36.36,36.38,37900.0,18.0443,18.059,17.8868,17.8967,37900.0
2008-10-17 14:25:00,36.38,36.51,36.37,36.51,27700.0,17.8967,17.9606,17.8918,17.9606,27700.0
2008-10-17 14:30:00,36.51,36.69,36.51,36.53,76300.0,17.9606,18.0492,17.9606,17.9705,76300.0
2008-10-17 14:35:00,36.54,36.62,36.28,36.29,49700.0,17.9754,18.0147,17.8475,17.8524,49700.0
2008-10-17 14:40:00,36.3,36.31,36.08,36.26,63200.0,17.8573,17.8622,17.7491,17.8376,63200.0
2008-10-17 14:45:00,36.25,36.67,36.21,36.59,77300.0,17.8327,18.0393,17.8131,18.0,77300.0
2008-10-17 14:50:00,36.59,36.68,36.42,36.5,57600.0,18.0,18.0443,17.9164,17.9557,57600.0
2008-10-17 14:55:00,36.5,36.73,36.45,36.73,48600.0,17.9557,18.0689,17.9311,18.0689,48600.0
2008-10-17 15:00:00,36.71,36.97,36.65,36.83,91800.0,18.059,18.1869,18.0295,18.1181,91800.0
2008-10-17 15:05:00,36.83,36.96,36.73,36.79,52900.0,18.1181,18.182,18.0689,18.0984,52900.0
2008-10-17 15:10:00,36.8,36.8,36.4,36.6,52300.0,18.1033,18.1033,17.9065,18.0049,52300.0
2008-10-17 15:15:00,36.58,36.69,36.4,36.4,59600.0,17.9951,18.0492,17.9065,17.9065,59600.0
2008-10-17 15:20:00,36.4,36.44,36.02,36.34,160800.0,17.9065,17.9262,17.7196,17.877,160800.0
2008-10-17 15:25:00,36.33,36.55,36.2,36.37,116500.0,17.8721,17.9803,17.8081,17.8918,116500.0
2008-10-17 15:30:00,36.38,36.63,36.31,36.47,108300.0,17.8967,18.0197,17.8622,17.941,108300.0
2008-10-17 15:35:00,36.47,36.54,35.88,36.19,116200.0,17.941,17.9754,17.6507,17.8032,116200.0
2008-10-17 15:40:00,36.17,36.48,36.03,36.37,133700.0,17.7934,17.9459,17.7245,17.8918,133700.0
2008-10-17 15:45:00,36.37,36.38,36.08,36.1,108600.0,17.8918,17.8967,17.7491,17.7589,108600.0
2008-10-17 15:50:00,36.09,36.26,36.0,36.21,140800.0,17.754,17.8376,17.7097,17.8131,140800.0
2008-10-17 15:55:00,36.21,36.23,35.94,35.99,150300.0,17.8131,17.8229,17.6802,17.7048,150300.0
2008-10-20 09:30:00,36.75,36.75,35.49,35.75,103400.0,18.0787,18.0787,17.4589,17.5868,103400.0
2008-10-20 09:35:00,35.73,36.03,35.68,35.76,76100.0,17.5769,17.7245,17.5523,17.5917,76100.0
2008-10-20 09:40:00,35.78,36.01,35.74,35.8,52400.0,17.6015,17.7147,17.5818,17.6114,52400.0
2008-10-20 09:45:00,35.78,36.09,35.7,36.05,35100.0,17.6015,17.754,17.5622,17.7343,35100.0
2008-10-20 09:50:00,36.06,36.26,36.06,36.25,36500.0,17.7393,17.8376,17.7393,17.8327,36500.0
2008-10-20 09:55:00,36.24,36.43,36.22,36.41,40600.0,17.8278,17.9213,17.818,17.9114,40600.0
2008-10-20 10:00:00,36.43,36.61,36.38,36.4,63600.0,17.9213,18.0098,17.8967,17.9065,63600.0
2008-10-20 10:05:00,36.39,36.52,36.35,36.42,39700.0,17.9016,17.9656,17.8819,17.9164,39700.0
2008-10-20 10:10:00,36.4,36.51,36.21,36.29,38300.0,17.9065,17.9606,17.8131,17.8524,38300.0
2008-10-20 10:15:00,36.3,36.31,36.15,36.26,32800.0,17.8573,17.8622,17.7835,17.8376,32800.0
2008-10-20 10:20:00,36.27,36.42,36.24,36.37,49100.0,17.8426,17.9164,17.8278,17.8918,49100.0
2008-10-20 10:25:00,36.37,36.51,36.32,36.48,35200.0,17.8918,17.9606,17.8672,17.9459,35200.0
2008-10-20 10:30:00,36.5,36.54,36.45,36.46,54000.0,17.9557,17.9754,17.9311,17.936,54000.0
2008-10-20 10:35:00,36.46,36.52,36.27,36.39,45600.0,17.936,17.9656,17.8426,17.9016,45600.0
2008-10-20 10:40:00,36.4,36.49,36.37,36.46,23500.0,17.9065,17.9508,17.8918,17.936,23500.0
2008-10-20 10:45:00,36.47,36.56,36.45,36.54,81100.0,17.941,17.9852,17.9311,17.9754,81100.0
2008-10-20 10:50:00,36.54,36.57,36.16,36.17,97500.0,17.9754,17.9901,17.7885,17.7934,97500.0
2008-10-20 10:55:00,36.2,36.3,36.06,36.3,35500.0,17.8081,17.8573,17.7393,17.8573,35500.0
2008-10-20 11:00:00,36.3,36.44,36.29,36.37,27300.0,17.8573,17.9262,17.8524,17.8918,27300.0
2008-10-20 11:05:00,36.37,36.42,36.28,36.31,24800.0,17.8918,17.9164,17.8475,17.8622,24800.0
2008-10-20 11:10:00,36.3,36.3,36.07,36.13,23800.0,17.8573,17.8573,17.7442,17.7737,23800.0
2008-10-20 11:15:00,36.13,36.37,36.1,36.32,22600.0,17.7737,17.8918,17.7589,17.8672,22600.0
2008-10-20 11:20:00,36.34,36.5,36.34,36.5,13600.0,17.877,17.9557,17.877,17.9557,13600.0
2008-10-20 11:25:00,36.48,36.53,36.44,36.53,26900.0,17.9459,17.9705,17.9262,17.9705,26900.0
2008-10-20 11:30:00,36.53,36.57,36.44,36.5,94500.0,17.9705,17.9901,17.9262,17.9557,94500.0
2008-10-20 11:35:00,36.5,36.52,36.4,36.45,43100.0,17.9557,17.9656,17.9065,17.9311,43100.0
2008-10-20 11:40:00,36.49,36.54,36.36,36.5,34700.0,17.9508,17.9754,17.8868,17.9557,34700.0
2008-10-20 11:45:00,36.5,36.65,36.5,36.58,61700.0,17.9557,18.0295,17.9557,17.9951,61700.0
2008-10-20 11:50:00,36.58,36.6,36.46,36.5,66400.0,17.9951,18.0049,17.936,17.9557,66400.0
2008-10-20 11:55:00,36.5,36.61,36.47,36.51,84200.0,17.9557,18.0098,17.941,17.9606,84200.0
2008-10-20 12:00:00,36.52,36.59,36.47,36.5,25200.0,17.9656,18.0,17.941,17.9557,25200.0
2008-10-20 12:05:00,36.47,36.51,36.33,36.42,27800.0,17.941,17.9606,17.8721,17.9164,27800.0
2008-10-20 12:10:00,36.4,36.51,36.39,36.44,21600.0,17.9065,17.9606,17.9016,17.9262,21600.0
2008-10-20 12:15:00,36.46,36.61,36.45,36.56,56900.0,17.936,18.0098,17.9311,17.9852,56900.0
2008-10-20 12:20:00,36.56,36.65,36.52,36.62,18300.0,17.9852,18.0295,17.9656,18.0147,18300.0
2008-10-20 12:25:00,36.59,36.68,36.55,36.67,23100.0,18.0,18.0443,17.9803,18.0393,23100.0
2008-10-20 12:30:00,36.67,36.83,36.61,36.78,26400.0,18.0393,18.1181,18.0098,18.0935,26400.0
2008-10-20 12:35:00,36.75,36.78,36.62,36.66,14100.0,18.0787,18.0935,18.0147,18.0344,14100.0
2008-10-20 12:40:00,36.65,36.66,36.53,36.6,20000.0,18.0295,18.0344,17.9705,18.0049,20000.0
2008-10-20 12:45:00,36.57,36.75,36.51,36.75,27400.0,17.9901,18.0787,17.9606,18.0787,27400.0
2008-10-20 12:50:00,36.74,36.74,36.58,36.58,16000.0,18.0738,18.0738,17.9951,17.9951,16000.0
2008-10-20 12:55:00,36.6,36.77,36.6,36.77,13600.0,18.0049,18.0885,18.0049,18.0885,13600.0
2008-10-20 13:00:00,36.77,36.77,36.59,36.6,13000.0,18.0885,18.0885,18.0,18.0049,13000.0
2008-10-20 13:05:00,36.61,36.81,36.6,36.76,25500.0,18.0098,18.1082,18.0049,18.0836,25500.0
2008-10-20 13:10:00,36.8,36.83,36.75,36.83,28000.0,18.1033,18.1181,18.0787,18.1181,28000.0
2008-10-20 13:15:00,36.8,36.87,36.76,36.84,36200.0,18.1033,18.1377,18.0836,18.123,36200.0
2008-10-20 13:20:00,36.86,36.97,36.83,36.88,29500.0,18.1328,18.1869,18.1181,18.1426,29500.0
2008-10-20 13:25:00,36.89,37.06,36.87,36.92,55600.0,18.1476,18.2312,18.1377,18.1623,55600.0
2008-10-20 13:30:00,36.93,37.04,36.92,36.96,33400.0,18.1672,18.2214,18.1623,18.182,33400.0
2008-10-20 13:35:00,36.96,37.02,36.89,36.91,55800.0,18.182,18.2115,18.1476,18.1574,55800.0
2008-10-20 13:40:00,36.92,37.0,36.88,36.93,54900.0,18.1623,18.2017,18.1426,18.1672,54900.0
2008-10-20 13:45:00,36.91,37.08,36.9,37.05,29500.0,18.1574,18.241,18.1525,18.2263,29500.0
2008-10-20 13:50:00,37.06,37.07,36.99,37.05,22500.0,18.2312,18.2361,18.1968,18.2263,22500.0
2008-10-20 13:55:00,37.05,37.07,36.92,37.0,29900.0,18.2263,18.2361,18.1623,18.2017,29900.0
2008-10-20 14:00:00,37.01,37.1,36.99,37.1,36200.0,18.2066,18.2509,18.1968,18.2509,36200.0
2008-10-20 14:05:00,37.12,37.31,37.11,37.24,32100.0,18.2607,18.3542,18.2558,18.3197,32100.0
2008-10-20 14:10:00,37.25,37.31,37.15,37.16,50100.0,18.3247,18.3542,18.2755,18.2804,50100.0
2008-10-20 14:15:00,37.14,37.19,36.99,37.01,29000.0,18.2706,18.2951,18.1968,18.2066,29000.0
2008-10-20 14:20:00,37.01,37.12,36.97,36.98,37100.0,18.2066,18.2607,18.1869,18.1918,37100.0
2008-10-20 14:25:00,36.98,37.11,36.98,37.06,20300.0,18.1918,18.2558,18.1918,18.2312,20300.0
2008-10-20 14:30:00,37.07,37.1,36.9,37.0,50900.0,18.2361,18.2509,18.1525,18.2017,50900.0
2008-10-20 14:35:00,37.0,37.11,37.0,37.1,34500.0,18.2017,18.2558,18.2017,18.2509,34500.0
2008-10-20 14:40:00,37.09,37.37,37.09,37.3,38900.0,18.246,18.3837,18.246,18.3493,38900.0
2008-10-20 14:45:00,37.32,37.34,37.19,37.2,31100.0,18.3591,18.3689,18.2951,18.3001,31100.0
2008-10-20 14:50:00,37.19,37.19,37.0,37.0,21800.0,18.2951,18.2951,18.2017,18.2017,21800.0
2008-10-20 14:55:00,37.0,37.27,37.0,37.26,31700.0,18.2017,18.3345,18.2017,18.3296,31700.0
2008-10-20 15:00:00,37.26,37.44,37.25,37.4,21900.0,18.3296,18.4181,18.3247,18.3985,21900.0
2008-10-20 15:05:00,37.38,37.39,37.1,37.23,37500.0,18.3886,18.3935,18.2509,18.3148,37500.0
2008-10-20 15:10:00,37.24,37.39,37.19,37.29,35000.0,18.3197,18.3935,18.2951,18.3443,35000.0
2008-10-20 15:15:00,37.3,37.55,37.24,37.49,43500.0,18.3493,18.4722,18.3197,18.4427,43500.0
2008-10-20 15:20:00,37.5,37.58,37.38,37.41,56100.0,18.4476,18.487,18.3886,18.4034,56100.0
2008-10-20 15:25:00,37.39,37.41,37.26,37.37,56700.0,18.3935,18.4034,18.3296,18.3837,56700.0
2008-10-20 15:30:00,37.37,37.56,37.24,37.52,67000.0,18.3837,18.4772,18.3197,18.4575,67000.0
2008-10-20 15:35:00,37.54,37.8,37.48,37.75,61300.0,18.4673,18.5952,18.4378,18.5706,61300.0
2008-10-20 15:40:00,37.77,37.87,37.67,37.71,80400.0,18.5805,18.6297,18.5313,18.551,80400.0
2008-10-20 15:45:00,37.71,37.74,37.66,37.72,68700.0,18.551,18.5657,18.5264,18.5559,68700.0
2008-10-20 15:50:00,37.73,37.78,37.58,37.76,112300.0,18.5608,18.5854,18.487,18.5756,112300.0
2008-10-20 15:55:00,37.75,38.0,37.75,37.98,139800.0,18.5706,18.6936,18.5706,18.6838,139800.0
2008-10-21 09:30:00,36.81,37.53,36.81,36.91,91800.0,18.1082,18.4624,18.1082,18.1574,91800.0
2008-10-21 09:35:00,36.88,37.14,36.56,36.96,67600.0,18.1426,18.2706,17.9852,18.182,67600.0
2008-10-21 09:40:00,36.97,36.98,36.66,36.75,85400.0,18.1869,18.1918,18.0344,18.0787,85400.0
2008-10-21 09:45:00,36.78,36.91,36.72,36.89,37900.0,18.0935,18.1574,18.0639,18.1476,37900.0
2008-10-21 09:50:00,36.89,36.97,36.83,36.96,62500.0,18.1476,18.1869,18.1181,18.182,62500.0
2008-10-21 09:55:00,36.93,36.96,36.57,36.63,102100.0,18.1672,18.182,17.9901,18.0197,102100.0
2008-10-21 10:00:00,36.64,36.74,36.52,36.67,54700.0,18.0246,18.0738,17.9656,18.0393,54700.0
2008-10-21 10:05:00,36.69,36.69,36.53,36.55,51200.0,18.0492,18.0492,17.9705,17.9803,51200.0
2008-10-21 10:10:00,36.55,36.67,36.43,36.48,59000.0,17.9803,18.0393,17.9213,17.9459,59000.0
2008-10-21 10:15:00,36.47,36.81,36.47,36.78,43100.0,17.941,18.1082,17.941,18.0935,43100.0
2008-10-21 10:20:00,36.78,37.07,36.75,37.06,38200.0,18.0935,18.2361,18.0787,18.2312,38200.0
2008-10-21 10:25:00,37.03,37.04,36.82,36.91,40300.0,18.2164,18.2214,18.1131,18.1574,40300.0
2008-10-21 10:30:00,36.91,36.92,36.77,36.83,36000.0,18.1574,18.1623,18.0885,18.1181,36000.0
2008-10-21 10:35:00,36.83,36.9,36.8,36.81,27100.0,18.1181,18.1525,18.1033,18.1082,27100.0
2008-10-21 10:40:00,36.82,36.98,36.8,36.82,26900.0,18.1131,18.1918,18.1033,18.1131,26900.0
2008-10-21 10:45:00,36.84,36.85,36.69,36.73,30700.0,18.123,18.1279,18.0492,18.0689,30700.0
2008-10-21 10:50:00,36.73,36.81,36.59,36.72,37300.0,18.0689,18.1082,18.0,18.0639,37300.0
2008-10-21 10:55:00,36.71,36.75,36.61,36.71,69100.0,18.059,18.0787,18.0098,18.059,69100.0
2008-10-21 11:00:00,36.7,36.81,36.63,36.8,27000.0,18.0541,18.1082,18.0197,18.1033,27000.0
2008-10-21 11:05:00,36.8,36.8,36.66,36.7,19800.0,18.1033,18.1033,18.0344,18.0541,19800.0
2008-10-21 11:10:00,36.67,36.76,36.64,36.76,18800.0,18.0393,18.0836,18.0246,18.0836,18800.0
2008-10-21 11:15:00,36.78,36.92,36.77,36.86,13300.0,18.0935,18.1623,18.0885,18.1328,13300.0
2008-10-21 11:20:00,36.85,36.86,36.61,36.64,19700.0,18.1279,18.1328,18.0098,18.0246,19700.0
2008-10-21 11:25:00,36.64,36.79,36.64,36.78,49900.0,18.0246,18.0984,18.0246,18.0935,49900.0
2008-10-21 11:30:00,36.77,36.88,36.76,36.85,20300.0,18.0885,18.1426,18.0836,18.1279,20300.0
2008-10-21 11:35:00,36.84,36.86,36.66,36.72,19700.0,18.123,18.1328,18.0344,18.0639,19700.0
2008-10-21 11:40:00,36.72,36.85,36.72,36.8,19900.0,18.0639,18.1279,18.0639,18.1033,19900.0
2008-10-21 11:45:00,36.8,36.8,36.7,36.72,13700.0,18.1033,18.1033,18.0541,18.0639,13700.0
2008-10-21 11:50:00,36.71,36.73,36.53,36.53,29400.0,18.059,18.0689,17.9705,17.9705,29400.0
2008-10-21 11:55:00,36.51,36.52,36.13,36.25,50300.0,17.9606,17.9656,17.7737,17.8327,50300.0
2008-10-21 12:00:00,36.21,36.31,36.09,36.28,27300.0,17.8131,17.8622,17.754,17.8475,27300.0
2008-10-21 12:05:00,36.28,36.32,36.21,36.28,29700.0,17.8475,17.8672,17.8131,17.8475,29700.0
2008-10-21 12:10:00,36.28,36.33,36.16,36.16,35600.0,17.8475,17.8721,17.7885,17.7885,35600.0
2008-10-21 12:15:00,36.17,36.17,35.98,36.0,50900.0,17.7934,17.7934,17.6999,17.7097,50900.0
2008-10-21 12:20:00,36.0,36.16,35.99,36.12,46900.0,17.7097,17.7885,17.7048,17.7688,46900.0
2008-10-21 12:25:00,36.15,36.23,36.1,36.11,27000.0,17.7835,17.8229,17.7589,17.7639,27000.0
2008-10-21 12:30:00,36.1,36.12,35.99,35.99,68800.0,17.7589,17.7688,17.7048,17.7048,68800.0
2008-10-21 12:35:00,36.0,36.06,35.94,35.98,54500.0,17.7097,17.7393,17.6802,17.6999,54500.0
2008-10-21 12:40:00,35.98,36.01,35.9,35.95,18800.0,17.6999,17.7147,17.6605,17.6851,18800.0
2008-10-21 12:45:00,35.96,35.99,35.72,35.8,44700.0,17.6901,17.7048,17.572,17.6114,44700.0
2008-10-21 12:50:00,35.81,35.84,35.66,35.72,48200.0,17.6163,17.631,17.5425,17.572,48200.0
2008-10-21 12:55:00,35.72,35.81,35.62,35.64,22400.0,17.572,17.6163,17.5228,17.5326,22400.0
2008-10-21 13:00:00,35.62,35.65,35.57,35.65,24200.0,17.5228,17.5376,17.4982,17.5376,24200.0
2008-10-21 13:05:00,35.63,35.82,35.59,35.75,76400.0,17.5277,17.6212,17.508,17.5868,76400.0
2008-10-21 13:10:00,35.76,35.82,35.72,35.75,22200.0,17.5917,17.6212,17.572,17.5868,22200.0
2008-10-21 13:15:00,35.74,36.01,35.74,35.95,49500.0,17.5818,17.7147,17.5818,17.6851,49500.0
2008-10-21 13:20:00,35.96,36.27,35.95,36.05,39700.0,17.6901,17.8426,17.6851,17.7343,39700.0
2008-10-21 13:25:00,36.04,36.2,36.01,36.02,19900.0,17.7294,17.8081,17.7147,17.7196,19900.0
2008-10-21 13:30:00,36.02,36.15,36.01,36.09,32100.0,17.7196,17.7835,17.7147,17.754,32100.0
2008-10-21 13:35:00,36.12,36.32,36.12,36.3,24800.0,17.7688,17.8672,17.7688,17.8573,24800.0
2008-10-21 13:40:00,36.29,36.43,36.24,36.3,49400.0,17.8524,17.9213,17.8278,17.8573,49400.0
2008-10-21 13:45:00,36.3,36.32,36.18,36.28,18400.0,17.8573,17.8672,17.7983,17.8475,18400.0
2008-10-21 13:50:00,36.28,36.28,36.16,36.22,14400.0,17.8475,17.8475,17.7885,17.818,14400.0
2008-10-21 13:55:00,36.19,36.2,36.07,36.15,12400.0,17.8032,17.8081,17.7442,17.7835,12400.0
2008-10-21 14:00:00,36.18,36.38,36.18,36.33,15600.0,17.7983,17.8967,17.7983,17.8721,15600.0
2008-10-21 14:05:00,36.37,36.38,36.21,36.22,12400.0,17.8918,17.8967,17.8131,17.818,12400.0
2008-10-21 14:10:00,36.23,36.33,36.17,36.21,31900.0,17.8229,17.8721,17.7934,17.8131,31900.0
2008-10-21 14:15:00,36.21,36.49,36.2,36.41,37900.0,17.8131,17.9508,17.8081,17.9114,37900.0
2008-10-21 14:20:00,36.42,36.52,36.39,36.51,20400.0,17.9164,17.9656,17.9016,17.9606,20400.0
2008-10-21 14:25:00,36.49,36.74,36.46,36.71,20000.0,17.9508,18.0738,17.936,18.059,20000.0
2008-10-21 14:30:00,36.73,36.82,36.56,36.6,30100.0,18.0689,18.1131,17.9852,18.0049,30100.0
2008-10-21 14:35:00,36.59,36.66,36.53,36.66,33300.0,18.0,18.0344,17.9705,18.0344,33300.0
2008-10-21 14:40:00,36.63,36.78,36.63,36.75,28400.0,18.0197,18.0935,18.0197,18.0787,28400.0
2008-10-21 14:45:00,36.77,36.92,36.75,36.86,45000.0,18.0885,18.1623,18.0787,18.1328,45000.0
2008-10-21 14:50:00,36.86,36.86,36.5,36.77,75100.0,18.1328,18.1328,17.9557,18.0885,75100.0
2008-10-21 14:55:00,36.78,36.83,36.69,36.83,19100.0,18.0935,18.1181,18.0492,18.1181,19100.0
2008-10-21 15:00:00,36.84,37.0,36.82,36.95,53400.0,18.123,18.2017,18.1131,18.1771,53400.0
2008-10-21 15:05:00,36.98,36.98,36.67,36.76,38900.0,18.1918,18.1918,18.0393,18.0836,38900.0
2008-10-21 15:10:00,36.75,36.85,36.7,36.79,27800.0,18.0787,18.1279,18.0541,18.0984,27800.0
2008-10-21 15:15:00,36.78,36.78,36.53,36.53,21000.0,18.0935,18.0935,17.9705,17.9705,21000.0
2008-10-21 15:20:00,36.52,36.54,36.22,36.37,43100.0,17.9656,17.9754,17.818,17.8918,43100.0
2008-10-21 15:25:00,36.36,36.55,36.34,36.37,55700.0,17.8868,17.9803,17.877,17.8918,55700.0
2008-10-21 15:30:00,36.37,36.47,36.06,36.18,81300.0,17.8918,17.941,17.7393,17.7983,81300.0
2008-10-21 15:35:00,36.17,36.26,36.11,36.17,71100.0,17.7934,17.8376,17.7639,17.7934,71100.0
2008-10-21 15:40:00,36.17,36.44,36.14,36.25,69300.0,17.7934,17.9262,17.7786,17.8327,69300.0
2008-10-21 15:45:00,36.23,36.23,35.79,35.92,110200.0,17.8229,17.8229,17.6064,17.6704,110200.0
2008-10-21 15:50:00,35.92,36.06,35.88,35.98,85600.0,17.6704,17.7393,17.6507,17.6999,85600.0
2008-10-21 15:55:00,35.99,36.11,35.96,35.99,101300.0,17.7048,17.7639,17.6901,17.7048,101300.0
2008-10-22 09:30:00,35.34,35.42,35.01,35.2,45600.0,17.3851,17.4244,17.2227,17.3162,45600.0
2008-10-22 09:35:00,35.2,35.2,34.95,35.01,105000.0,17.3162,17.3162,17.1932,17.2227,105000.0
2008-10-22 09:40:00,35.02,35.49,35.0,35.29,74900.0,17.2276,17.4589,17.2178,17.3605,74900.0
2008-10-22 09:45:00,35.31,35.48,35.05,35.1,64000.0,17.3703,17.4539,17.2424,17.267,64000.0
2008-10-22 09:50:00,35.1,35.13,34.88,34.91,120200.0,17.267,17.2818,17.1588,17.1735,120200.0
2008-10-22 09:55:00,34.93,34.99,34.79,34.81,101500.0,17.1834,17.2129,17.1145,17.1243,101500.0
2008-10-22 10:00:00,34.81,34.95,34.5,34.51,69000.0,17.1243,17.1932,16.9718,16.9768,69000.0
2008-10-22 10:05:00,34.5,34.71,34.48,34.64,63600.0,16.9718,17.0751,16.962,17.0407,63600.0
2008-10-22 10:10:00,34.65,34.79,34.61,34.69,34700.0,17.0456,17.1145,17.026,17.0653,34700.0
2008-10-22 10:15:00,34.68,34.89,34.67,34.74,99000.0,17.0604,17.1637,17.0555,17.0899,99000.0
2008-10-22 10:20:00,34.76,34.89,34.58,34.62,30400.0,17.0997,17.1637,17.0112,17.0309,30400.0
2008-10-22 10:25:00,34.62,34.66,34.43,34.53,49100.0,17.0309,17.0505,16.9374,16.9866,49100.0
2008-10-22 10:30:00,34.53,34.62,34.53,34.55,18200.0,16.9866,17.0309,16.9866,16.9964,18200.0
2008-10-22 10:35:00,34.54,34.8,34.47,34.8,30700.0,16.9915,17.1194,16.9571,17.1194,30700.0
2008-10-22 10:40:00,34.8,34.98,34.76,34.88,57100.0,17.1194,17.208,17.0997,17.1588,57100.0
2008-10-22 10:45:00,34.88,35.09,34.78,35.02,50100.0,17.1588,17.2621,17.1096,17.2276,50100.0
2008-10-22 10:50:00,35.01,35.07,34.82,34.94,24600.0,17.2227,17.2522,17.1293,17.1883,24600.0
2008-10-22 10:55:00,34.96,35.02,34.83,34.89,23900.0,17.1981,17.2276,17.1342,17.1637,23900.0
2008-10-22 11:00:00,34.88,35.01,34.83,35.0,28700.0,17.1588,17.2227,17.1342,17.2178,28700.0
2008-10-22 11:05:00,34.99,35.0,34.67,34.7,20100.0,17.2129,17.2178,17.0555,17.0702,20100.0
2008-10-22 11:10:00,34.72,34.93,34.72,34.79,24700.0,17.0801,17.1834,17.0801,17.1145,24700.0
2008-10-22 11:15:00,34.77,35.01,34.76,34.98,18800.0,17.1047,17.2227,17.0997,17.208,18800.0
2008-10-22 11:20:00,34.99,34.99,34.71,34.85,33800.0,17.2129,17.2129,17.0751,17.144,33800.0
2008-10-22 11:25:00,34.85,34.85,34.72,34.79,17600.0,17.144,17.144,17.0801,17.1145,17600.0
2008-10-22 11:30:00,34.74,34.9,34.73,34.83,14600.0,17.0899,17.1686,17.085,17.1342,14600.0
2008-10-22 11:35:00,34.82,34.85,34.62,34.72,19300.0,17.1293,17.144,17.0309,17.0801,19300.0
2008-10-22 11:40:00,34.7,35.05,34.64,35.0,29500.0,17.0702,17.2424,17.0407,17.2178,29500.0
2008-10-22 11:45:00,34.99,35.04,34.9,34.92,49100.0,17.2129,17.2375,17.1686,17.1785,49100.0
2008-10-22 11:50:00,34.92,35.0,34.85,34.86,16300.0,17.1785,17.2178,17.144,17.1489,16300.0
2008-10-22 11:55:00,34.81,34.9,34.72,34.75,63100.0,17.1243,17.1686,17.0801,17.0948,63100.0
2008-10-22 12:00:00,34.75,34.81,34.65,34.67,20000.0,17.0948,17.1243,17.0456,17.0555,20000.0
2008-10-22 12:05:00,34.67,34.86,34.66,34.8,34900.0,17.0555,17.1489,17.0505,17.1194,34900.0
2008-10-22 12:10:00,34.81,34.81,34.66,34.71,24300.0,17.1243,17.1243,17.0505,17.0751,24300.0
2008-10-22 12:15:00,34.72,34.98,34.69,34.98,24100.0,17.0801,17.208,17.0653,17.208,24100.0
2008-10-22 12:20:00,34.98,35.09,34.98,35.06,30800.0,17.208,17.2621,17.208,17.2473,30800.0
2008-10-22 12:25:00,35.07,35.08,34.95,34.96,51500.0,17.2522,17.2572,17.1932,17.1981,51500.0
2008-10-22 12:30:00,34.96,34.99,34.81,34.92,23800.0,17.1981,17.2129,17.1243,17.1785,23800.0
2008-10-22 12:35:00,34.92,35.0,34.9,34.97,16100.0,17.1785,17.2178,17.1686,17.203,16100.0
2008-10-22 12:40:00,34.98,35.0,34.93,34.98,21500.0,17.208,17.2178,17.1834,17.208,21500.0
2008-10-22 12:45:00,35.0,35.05,34.8,34.8,28900.0,17.2178,17.2424,17.1194,17.1194,28900.0
2008-10-22 12:50:00,34.81,34.95,34.78,34.91,15400.0,17.1243,17.1932,17.1096,17.1735,15400.0
2008-10-22 12:55:00,34.91,34.95,34.78,34.82,18700.0,17.1735,17.1932,17.1096,17.1293,18700.0
2008-10-22 13:00:00,34.8,34.8,34.54,34.62,34600.0,17.1194,17.1194,16.9915,17.0309,34600.0
2008-10-22 13:05:00,34.6,34.7,34.57,34.69,17100.0,17.021,17.0702,17.0063,17.0653,17100.0
2008-10-22 13:10:00,34.68,34.68,34.56,34.59,19900.0,17.0604,17.0604,17.0014,17.0161,19900.0
2008-10-22 13:15:00,34.59,34.64,34.5,34.64,20500.0,17.0161,17.0407,16.9718,17.0407,20500.0
2008-10-22 13:20:00,34.61,34.66,34.45,34.45,20100.0,17.026,17.0505,16.9472,16.9472,20100.0
2008-10-22 13:25:00,34.46,34.47,34.35,34.44,40700.0,16.9522,16.9571,16.898,16.9423,40700.0
2008-10-22 13:30:00,34.47,34.48,34.24,34.26,67100.0,16.9571,16.962,16.8439,16.8538,67100.0
2008-10-22 13:35:00,34.25,34.27,34.18,34.23,40900.0,16.8489,16.8587,16.8144,16.839,40900.0
2008-10-22 13:40:00,34.23,34.29,34.17,34.2,44000.0,16.839,16.8685,16.8095,16.8243,44000.0
2008-10-22 13:45:00,34.19,34.36,34.19,34.33,28800.0,16.8193,16.903,16.8193,16.8882,28800.0
2008-10-22 13:50:00,34.33,34.33,34.13,34.19,26200.0,16.8882,16.8882,16.7898,16.8193,26200.0
2008-10-22 13:55:00,34.2,34.35,34.15,34.35,22700.0,16.8243,16.898,16.7997,16.898,22700.0
2008-10-22 14:00:00,34.33,34.37,34.28,34.28,21800.0,16.8882,16.9079,16.8636,16.8636,21800.0
2008-10-22 14:05:00,34.28,34.36,34.21,34.21,31200.0,16.8636,16.903,16.8292,16.8292,31200.0
2008-10-22 14:10:00,34.21,34.23,34.09,34.11,24800.0,16.8292,16.839,16.7701,16.78,24800.0
2008-10-22 14:15:00,34.11,34.29,34.09,34.28,26500.0,16.78,16.8685,16.7701,16.8636,26500.0
2008-10-22 14:20:00,34.27,34.54,34.26,34.54,24200.0,16.8587,16.9915,16.8538,16.9915,24200.0
2008-10-22 14:25:00,34.54,34.56,34.45,34.48,37800.0,16.9915,17.0014,16.9472,16.962,37800.0
2008-10-22 14:30:00,34.48,34.5,34.25,34.29,33700.0,16.962,16.9718,16.8489,16.8685,33700.0
2008-10-22 14:35:00,34.27,34.27,34.13,34.15,45900.0,16.8587,16.8587,16.7898,16.7997,45900.0
2008-10-22 14:40:00,34.17,34.17,34.01,34.05,52900.0,16.8095,16.8095,16.7308,16.7505,52900.0
2008-10-22 14:45:00,34.01,34.17,34.01,34.08,39200.0,16.7308,16.8095,16.7308,16.7652,39200.0
2008-10-22 14:50:00,34.05,34.08,33.93,33.95,61400.0,16.7505,16.7652,16.6914,16.7013,61400.0
2008-10-22 14:55:00,33.95,34.13,33.92,34.12,43800.0,16.7013,16.7898,16.6865,16.7849,43800.0
2008-10-22 15:00:00,34.11,34.27,34.11,34.22,50900.0,16.78,16.8587,16.78,16.8341,50900.0
2008-10-22 15:05:00,34.2,34.22,34.03,34.09,53400.0,16.8243,16.8341,16.7406,16.7701,53400.0
2008-10-22 15:10:00,34.11,34.15,33.96,33.98,68000.0,16.78,16.7997,16.7062,16.716,68000.0
2008-10-22 15:15:00,33.98,33.99,33.66,33.69,155700.0,16.716,16.7209,16.5586,16.5734,155700.0
2008-10-22 15:20:00,33.69,33.91,33.68,33.82,83000.0,16.5734,16.6816,16.5684,16.6373,83000.0
2008-10-22 15:25:00,33.82,33.98,33.71,33.71,83300.0,16.6373,16.716,16.5832,16.5832,83300.0
2008-10-22 15:30:00,33.71,33.74,33.42,33.47,116000.0,16.5832,16.598,16.4405,16.4651,116000.0
2008-10-22 15:35:00,33.47,33.52,33.19,33.28,148000.0,16.4651,16.4897,16.3274,16.3717,148000.0
2008-10-22 15:40:00,33.28,33.28,32.81,33.13,213700.0,16.3717,16.3717,16.1405,16.2979,213700.0
2008-10-22 15:45:00,33.07,33.44,32.9,33.32,206100.0,16.2684,16.4504,16.1847,16.3914,206100.0
2008-10-22 15:50:00,33.32,33.91,33.3,33.67,298800.0,16.3914,16.6816,16.3815,16.5635,298800.0
2008-10-22 15:55:00,33.65,34.08,33.54,33.91,253700.0,16.5537,16.7652,16.4996,16.6816,253700.0
2008-10-23 09:30:00,34.51,34.82,34.38,34.82,87800.0,16.9768,17.1293,16.9128,17.1293,87800.0
2008-10-23 09:35:00,34.85,34.91,34.57,34.75,63500.0,17.144,17.1735,17.0063,17.0948,63500.0
2008-10-23 09:40:00,34.75,34.81,34.46,34.64,73600.0,17.0948,17.1243,16.9522,17.0407,73600.0
2008-10-23 09:45:00,34.61,34.76,34.36,34.58,70500.0,17.026,17.0997,16.903,17.0112,70500.0
2008-10-23 09:50:00,34.54,34.74,34.36,34.59,52900.0,16.9915,17.0899,16.903,17.0161,52900.0
2008-10-23 09:55:00,34.58,34.94,34.58,34.75,102100.0,17.0112,17.1883,17.0112,17.0948,102100.0
2008-10-23 10:00:00,34.73,35.01,34.68,34.9,87500.0,17.085,17.2227,17.0604,17.1686,87500.0
2008-10-23 10:05:00,34.95,35.49,34.95,35.32,87500.0,17.1932,17.4589,17.1932,17.3752,87500.0
2008-10-23 10:10:00,35.34,35.48,35.25,35.33,98700.0,17.3851,17.4539,17.3408,17.3801,98700.0
2008-10-23 10:15:00,35.34,35.34,35.03,35.17,69100.0,17.3851,17.3851,17.2326,17.3014,69100.0
2008-10-23 10:20:00,35.19,35.3,35.07,35.16,104100.0,17.3113,17.3654,17.2522,17.2965,104100.0
2008-10-23 10:25:00,35.17,35.18,34.76,34.89,50500.0,17.3014,17.3064,17.0997,17.1637,50500.0
2008-10-23 10:30:00,34.87,35.41,34.87,35.41,67500.0,17.1539,17.4195,17.1539,17.4195,67500.0
2008-10-23 10:35:00,35.41,35.59,35.33,35.46,77600.0,17.4195,17.508,17.3801,17.4441,77600.0
2008-10-23 10:40:00,35.43,35.89,35.43,35.87,102500.0,17.4293,17.6556,17.4293,17.6458,102500.0
2008-10-23 10:45:00,35.88,36.07,35.77,35.79,63100.0,17.6507,17.7442,17.5966,17.6064,63100.0
2008-10-23 10:50:00,35.77,35.85,35.69,35.79,67800.0,17.5966,17.636,17.5572,17.6064,67800.0
2008-10-23 10:55:00,35.79,36.0,35.71,35.97,95100.0,17.6064,17.7097,17.5671,17.695,95100.0
2008-10-23 11:00:00,35.95,36.3,35.8,35.8,64300.0,17.6851,17.8573,17.6114,17.6114,64300.0
2008-10-23 11:05:00,35.8,35.83,35.54,35.65,39800.0,17.6114,17.6261,17.4835,17.5376,39800.0
2008-10-23 11:10:00,35.63,35.73,35.6,35.69,38400.0,17.5277,17.5769,17.513,17.5572,38400.0
2008-10-23 11:15:00,35.68,35.73,35.48,35.51,56300.0,17.5523,17.5769,17.4539,17.4687,56300.0
2008-10-23 11:20:00,35.54,35.7,35.51,35.69,45700.0,17.4835,17.5622,17.4687,17.5572,45700.0
2008-10-23 11:25:00,35.7,35.81,35.64,35.81,24500.0,17.5622,17.6163,17.5326,17.6163,24500.0
2008-10-23 11:30:00,35.78,35.86,35.76,35.82,28600.0,17.6015,17.6409,17.5917,17.6212,28600.0
2008-10-23 11:35:00,35.82,36.25,35.81,36.23,46600.0,17.6212,17.8327,17.6163,17.8229,46600.0
2008-10-23 11:40:00,36.22,36.22,36.01,36.03,32700.0,17.818,17.818,17.7147,17.7245,32700.0
2008-10-23 11:45:00,36.04,36.26,35.94,36.21,48500.0,17.7294,17.8376,17.6802,17.8131,48500.0
2008-10-23 11:50:00,36.2,36.38,36.14,36.18,42000.0,17.8081,17.8967,17.7786,17.7983,42000.0
2008-10-23 11:55:00,36.19,36.24,36.08,36.15,70400.0,17.8032,17.8278,17.7491,17.7835,70400.0
2008-10-23 12:00:00,36.15,36.18,35.88,35.89,37700.0,17.7835,17.7983,17.6507,17.6556,37700.0
2008-10-23 12:05:00,35.91,35.93,35.73,35.77,25500.0,17.6655,17.6753,17.5769,17.5966,25500.0
2008-10-23 12:10:00,35.74,35.8,35.56,35.58,28700.0,17.5818,17.6114,17.4933,17.5031,28700.0
2008-10-23 12:15:00,35.6,35.68,35.35,35.39,61100.0,17.513,17.5523,17.39,17.4097,61100.0
2008-10-23 12:20:00,35.38,35.4,35.12,35.14,48900.0,17.4047,17.4146,17.2768,17.2867,48900.0
2008-10-23 12:25:00,35.15,35.2,34.94,35.06,53700.0,17.2916,17.3162,17.1883,17.2473,53700.0
2008-10-23 12:30:00,35.05,35.16,34.91,35.16,50700.0,17.2424,17.2965,17.1735,17.2965,50700.0
2008-10-23 12:35:00,35.17,35.35,34.86,34.9,79100.0,17.3014,17.39,17.1489,17.1686,79100.0
2008-10-23 12:40:00,34.91,35.07,34.8,35.03,42500.0,17.1735,17.2522,17.1194,17.2326,42500.0
2008-10-23 12:45:00,35.02,35.3,35.02,35.17,39900.0,17.2276,17.3654,17.2276,17.3014,39900.0
2008-10-23 12:50:00,35.14,35.36,35.11,35.25,43000.0,17.2867,17.3949,17.2719,17.3408,43000.0
2008-10-23 12:55:00,35.25,35.27,34.8,34.82,75200.0,17.3408,17.3506,17.1194,17.1293,75200.0
2008-10-23 13:00:00,34.84,34.94,34.46,34.63,77300.0,17.1391,17.1883,16.9522,17.0358,77300.0
2008-10-23 13:05:00,34.57,34.75,34.45,34.65,86800.0,17.0063,17.0948,16.9472,17.0456,86800.0
2008-10-23 13:10:00,34.65,34.74,34.49,34.54,117900.0,17.0456,17.0899,16.9669,16.9915,117900.0
2008-10-23 13:15:00,34.53,34.88,34.52,34.85,59600.0,16.9866,17.1588,16.9817,17.144,59600.0
2008-10-23 13:20:00,34.82,34.82,34.5,34.55,64400.0,17.1293,17.1293,16.9718,16.9964,64400.0
2008-10-23 13:25:00,34.54,34.66,34.42,34.5,75100.0,16.9915,17.0505,16.9325,16.9718,75100.0
2008-10-23 13:30:00,34.5,34.65,34.25,34.25,69700.0,16.9718,17.0456,16.8489,16.8489,69700.0
2008-10-23 13:35:00,34.2,34.76,34.2,34.55,40000.0,16.8243,17.0997,16.8243,16.9964,40000.0
2008-10-23 13:40:00,34.58,34.89,34.5,34.66,35900.0,17.0112,17.1637,16.9718,17.0505,35900.0
2008-10-23 13:45:00,34.63,34.77,34.4,34.4,28200.0,17.0358,17.1047,16.9226,16.9226,28200.0
2008-10-23 13:50:00,34.4,34.54,34.3,34.52,58000.0,16.9226,16.9915,16.8735,16.9817,58000.0
2008-10-23 13:55:00,34.52,34.74,34.41,34.62,47400.0,16.9817,17.0899,16.9276,17.0309,47400.0
2008-10-23 14:00:00,34.61,34.61,34.0,34.07,88500.0,17.026,17.026,16.7259,16.7603,88500.0
2008-10-23 14:05:00,34.06,34.27,34.06,34.21,43400.0,16.7554,16.8587,16.7554,16.8292,43400.0
2008-10-23 14:10:00,34.2,34.24,33.77,33.93,39300.0,16.8243,16.8439,16.6127,16.6914,39300.0
2008-10-23 14:15:00,33.93,34.09,33.76,33.85,62200.0,16.6914,16.7701,16.6078,16.6521,62200.0
2008-10-23 14:20:00,33.83,33.87,33.56,33.82,52300.0,16.6422,16.6619,16.5094,16.6373,52300.0
2008-10-23 14:25:00,33.87,34.29,33.87,34.19,56100.0,16.6619,16.8685,16.6619,16.8193,56100.0
2008-10-23 14:30:00,34.19,34.6,34.1,34.39,63700.0,16.8193,17.021,16.7751,16.9177,63700.0
2008-10-23 14:35:00,34.35,34.61,34.21,34.61,50500.0,16.898,17.026,16.8292,17.026,50500.0
2008-10-23 14:40:00,34.67,34.67,34.31,34.51,57600.0,17.0555,17.0555,16.8784,16.9768,57600.0
2008-10-23 14:45:00,34.51,34.69,34.02,34.02,66500.0,16.9768,17.0653,16.7357,16.7357,66500.0
2008-10-23 14:50:00,34.08,34.27,33.99,34.1,46600.0,16.7652,16.8587,16.7209,16.7751,46600.0
2008-10-23 14:55:00,34.11,34.16,33.85,34.16,57900.0,16.78,16.8046,16.6521,16.8046,57900.0
2008-10-23 15:00:00,34.18,34.53,34.0,34.39,97700.0,16.8144,16.9866,16.7259,16.9177,97700.0
2008-10-23 15:05:00,34.38,34.79,34.24,34.76,160400.0,16.9128,17.1145,16.8439,17.0997,160400.0
2008-10-23 15:10:00,34.76,35.06,34.66,34.78,147800.0,17.0997,17.2473,17.0505,17.1096,147800.0
2008-10-23 15:15:00,34.78,34.82,34.34,34.42,120600.0,17.1096,17.1293,16.8931,16.9325,120600.0
2008-10-23 15:20:00,34.44,34.77,34.24,34.56,108400.0,16.9423,17.1047,16.8439,17.0014,108400.0
2008-10-23 15:25:00,34.59,34.68,34.38,34.55,90000.0,17.0161,17.0604,16.9128,16.9964,90000.0
2008-10-23 15:30:00,34.54,34.68,34.38,34.51,118600.0,16.9915,17.0604,16.9128,16.9768,118600.0
2008-10-23 15:35:00,34.54,34.75,34.36,34.36,137700.0,16.9915,17.0948,16.903,16.903,137700.0
2008-10-23 15:40:00,34.36,35.0,34.26,35.0,203500.0,16.903,17.2178,16.8538,17.2178,203500.0
2008-10-23 15:45:00,35.01,35.69,34.84,35.63,220600.0,17.2227,17.5572,17.1391,17.5277,220600.0
2008-10-23 15:50:00,35.63,35.72,35.24,35.24,145900.0,17.5277,17.572,17.3359,17.3359,145900.0
2008-10-23 15:55:00,35.25,35.8,35.24,35.65,202700.0,17.3408,17.6114,17.3359,17.5376,202700.0
2008-10-24 09:30:00,33.49,35.55,33.01,33.97,6600.0,16.475,17.4884,16.2389,16.7111,6600.0
2008-10-24 09:35:00,33.46,34.52,33.44,33.89,87200.0,16.4602,16.9817,16.4504,16.6718,87200.0
2008-10-24 09:40:00,33.9,34.18,33.57,33.79,111700.0,16.6767,16.8144,16.5143,16.6226,111700.0
2008-10-24 09:45:00,33.77,34.16,33.61,34.04,93100.0,16.6127,16.8046,16.534,16.7455,93100.0
2008-10-24 09:50:00,34.09,34.31,33.84,34.29,114400.0,16.7701,16.8784,16.6472,16.8685,114400.0
2008-10-24 09:55:00,34.21,34.64,34.18,34.49,64000.0,16.8292,17.0407,16.8144,16.9669,64000.0
2008-10-24 10:00:00,34.49,34.92,34.41,34.66,102000.0,16.9669,17.1785,16.9276,17.0505,102000.0
2008-10-24 10:05:00,34.68,34.73,34.29,34.43,112000.0,17.0604,17.085,16.8685,16.9374,112000.0
2008-10-24 10:10:00,34.4,34.57,34.23,34.42,54100.0,16.9226,17.0063,16.839,16.9325,54100.0
2008-10-24 10:15:00,34.41,34.66,34.24,34.5,84600.0,16.9276,17.0505,16.8439,16.9718,84600.0
2008-10-24 10:20:00,34.54,34.76,34.22,34.34,76700.0,16.9915,17.0997,16.8341,16.8931,76700.0
2008-10-24 10:25:00,34.26,34.5,34.08,34.38,90800.0,16.8538,16.9718,16.7652,16.9128,90800.0
2008-10-24 10:30:00,34.36,34.62,34.26,34.53,68800.0,16.903,17.0309,16.8538,16.9866,68800.0
2008-10-24 10:35:00,34.54,34.74,34.25,34.44,75700.0,16.9915,17.0899,16.8489,16.9423,75700.0
2008-10-24 10:40:00,34.42,34.68,34.26,34.61,70100.0,16.9325,17.0604,16.8538,17.026,70100.0
2008-10-24 10:45:00,34.63,34.84,34.53,34.7,62500.0,17.0358,17.1391,16.9866,17.0702,62500.0
2008-10-24 10:50:00,34.7,34.96,34.69,34.76,51600.0,17.0702,17.1981,17.0653,17.0997,51600.0
2008-10-24 10:55:00,34.74,35.08,34.74,34.88,35700.0,17.0899,17.2572,17.0899,17.1588,35700.0
2008-10-24 11:00:00,34.88,35.21,34.82,34.82,39700.0,17.1588,17.3211,17.1293,17.1293,39700.0
2008-10-24 11:05:00,34.84,34.99,34.5,34.55,28400.0,17.1391,17.2129,16.9718,16.9964,28400.0
2008-10-24 11:10:00,34.54,34.59,34.43,34.54,21900.0,16.9915,17.0161,16.9374,16.9915,21900.0
2008-10-24 11:15:00,34.54,34.82,34.54,34.76,20100.0,16.9915,17.1293,16.9915,17.0997,20100.0
2008-10-24 11:20:00,34.75,35.36,34.73,35.14,61600.0,17.0948,17.3949,17.085,17.2867,61600.0
2008-10-24 11:25:00,35.16,35.16,34.91,35.01,38600.0,17.2965,17.2965,17.1735,17.2227,38600.0
2008-10-24 11:30:00,35.01,35.15,34.71,34.74,37200.0,17.2227,17.2916,17.0751,17.0899,37200.0
2008-10-24 11:35:00,34.76,35.39,34.73,35.29,50300.0,17.0997,17.4097,17.085,17.3605,50300.0
2008-10-24 11:40:00,35.32,35.32,35.0,35.32,22400.0,17.3752,17.3752,17.2178,17.3752,22400.0
2008-10-24 11:45:00,35.3,35.35,34.95,35.06,28600.0,17.3654,17.39,17.1932,17.2473,28600.0
2008-10-24 11:50:00,35.05,35.05,34.61,34.71,25900.0,17.2424,17.2424,17.026,17.0751,25900.0
2008-10-24 11:55:00,34.73,34.86,34.66,34.74,16300.0,17.085,17.1489,17.0505,17.0899,16300.0
2008-10-24 12:00:00,34.72,34.85,34.53,34.85,31100.0,17.0801,17.144,16.9866,17.144,31100.0
2008-10-24 12:05:00,34.85,35.03,34.7,34.92,26500.0,17.144,17.2326,17.0702,17.1785,26500.0
2008-10-24 12:10:00,34.89,34.96,34.65,34.77,23100.0,17.1637,17.1981,17.0456,17.1047,23100.0
2008-10-24 12:15:00,34.76,34.84,34.58,34.66,28200.0,17.0997,17.1391,17.0112,17.0505,28200.0
2008-10-24 12:20:00,34.69,34.78,34.39,34.39,23000.0,17.0653,17.1096,16.9177,16.9177,23000.0
2008-10-24 12:25:00,34.39,34.62,34.16,34.2,31800.0,16.9177,17.0309,16.8046,16.8243,31800.0
2008-10-24 12:30:00,34.21,34.43,34.14,34.25,28600.0,16.8292,16.9374,16.7947,16.8489,28600.0
2008-10-24 12:35:00,34.28,34.42,34.19,34.23,52100.0,16.8636,16.9325,16.8193,16.839,52100.0
2008-10-24 12:40:00,34.24,34.38,34.1,34.1,45000.0,16.8439,16.9128,16.7751,16.7751,45000.0
2008-10-24 12:45:00,34.12,34.28,34.01,34.18,34500.0,16.7849,16.8636,16.7308,16.8144,34500.0
2008-10-24 12:50:00,34.19,34.34,34.11,34.33,28100.0,16.8193,16.8931,16.78,16.8882,28100.0
2008-10-24 12:55:00,34.36,34.63,34.36,34.49,21100.0,16.903,17.0358,16.903,16.9669,21100.0
2008-10-24 13:00:00,34.46,34.67,34.45,34.58,17900.0,16.9522,17.0555,16.9472,17.0112,17900.0
2008-10-24 13:05:00,34.6,34.74,34.53,34.55,21800.0,17.021,17.0899,16.9866,16.9964,21800.0
2008-10-24 13:10:00,34.52,34.74,34.44,34.66,17800.0,16.9817,17.0899,16.9423,17.0505,17800.0
2008-10-24 13:15:00,34.64,35.13,34.55,35.06,28600.0,17.0407,17.2818,16.9964,17.2473,28600.0
2008-10-24 13:20:00,35.05,35.15,34.9,34.98,30000.0,17.2424,17.2916,17.1686,17.208,30000.0
2008-10-24 13:25:00,34.96,35.01,34.64,34.66,19900.0,17.1981,17.2227,17.0407,17.0505,19900.0
2008-10-24 13:30:00,34.66,34.66,34.44,34.48,33200.0,17.0505,17.0505,16.9423,16.962,33200.0
2008-10-24 13:35:00,34.52,34.68,34.46,34.53,24300.0,16.9817,17.0604,16.9522,16.9866,24300.0
2008-10-24 13:40:00,34.49,34.71,34.47,34.59,25200.0,16.9669,17.0751,16.9571,17.0161,25200.0
2008-10-24 13:45:00,34.59,34.59,34.16,34.16,70000.0,17.0161,17.0161,16.8046,16.8046,70000.0
2008-10-24 13:50:00,34.17,34.47,34.16,34.25,32700.0,16.8095,16.9571,16.8046,16.8489,32700.0
2008-10-24 13:55:00,34.28,34.6,34.17,34.19,34700.0,16.8636,17.021,16.8095,16.8193,34700.0
2008-10-24 14:00:00,34.2,34.32,34.13,34.17,21600.0,16.8243,16.8833,16.7898,16.8095,21600.0
2008-10-24 14:05:00,34.17,34.32,34.07,34.25,26700.0,16.8095,16.8833,16.7603,16.8489,26700.0
2008-10-24 14:10:00,34.3,34.66,34.27,34.42,42200.0,16.8735,17.0505,16.8587,16.9325,42200.0
2008-10-24 14:15:00,34.44,34.76,34.38,34.71,39800.0,16.9423,17.0997,16.9128,17.0751,39800.0
2008-10-24 14:20:00,34.65,34.67,34.35,34.43,42900.0,17.0456,17.0555,16.898,16.9374,42900.0
2008-10-24 14:25:00,34.45,34.56,34.32,34.52,22300.0,16.9472,17.0014,16.8833,16.9817,22300.0
2008-10-24 14:30:00,34.54,35.11,34.54,34.95,54300.0,16.9915,17.2719,16.9915,17.1932,54300.0
2008-10-24 14:35:00,34.96,35.02,34.82,34.9,49700.0,17.1981,17.2276,17.1293,17.1686,49700.0
2008-10-24 14:40:00,34.89,35.21,34.77,34.82,108700.0,17.1637,17.3211,17.1047,17.1293,108700.0
2008-10-24 14:45:00,34.84,34.88,34.5,34.59,44800.0,17.1391,17.1588,16.9718,17.0161,44800.0
2008-10-24 14:50:00,34.62,35.0,34.56,34.94,46200.0,17.0309,17.2178,17.0014,17.1883,46200.0
2008-10-24 14:55:00,34.92,35.5,34.91,35.34,70000.0,17.1785,17.4638,17.1735,17.3851,70000.0
2008-10-24 15:00:00,35.34,35.9,35.32,35.6,83100.0,17.3851,17.6605,17.3752,17.513,83100.0
2008-10-24 15:05:00,35.55,35.6,35.21,35.31,61900.0,17.4884,17.513,17.3211,17.3703,61900.0
2008-10-24 15:10:00,35.34,35.64,35.07,35.17,66500.0,17.3851,17.5326,17.2522,17.3014,66500.0
2008-10-24 15:15:00,35.19,35.47,35.0,35.13,44400.0,17.3113,17.449,17.2178,17.2818,44400.0
2008-10-24 15:20:00,35.08,35.82,35.03,35.81,80000.0,17.2572,17.6212,17.2326,17.6163,80000.0
2008-10-24 15:25:00,35.82,35.87,35.44,35.63,91100.0,17.6212,17.6458,17.4343,17.5277,91100.0
2008-10-24 15:30:00,35.63,35.63,35.28,35.41,81400.0,17.5277,17.5277,17.3555,17.4195,81400.0
2008-10-24 15:35:00,35.41,35.44,35.0,35.14,91500.0,17.4195,17.4343,17.2178,17.2867,91500.0
2008-10-24 15:40:00,35.19,35.68,35.18,35.51,132300.0,17.3113,17.5523,17.3064,17.4687,132300.0
2008-10-24 15:45:00,35.51,35.79,35.33,35.68,85800.0,17.4687,17.6064,17.3801,17.5523,85800.0
2008-10-24 15:50:00,35.73,35.91,35.52,35.73,144900.0,17.5769,17.6655,17.4736,17.5769,144900.0
2008-10-24 15:55:00,35.73,35.74,35.03,35.05,178100.0,17.5769,17.5818,17.2326,17.2424,178100.0
2008-10-27 09:30:00,35.22,35.22,34.2,34.2,65900.0,17.326,17.326,16.8243,16.8243,65900.0
2008-10-27 09:35:00,34.14,34.54,34.0,34.47,45100.0,16.7947,16.9915,16.7259,16.9571,45100.0
2008-10-27 09:40:00,34.51,34.73,34.39,34.73,25900.0,16.9768,17.085,16.9177,17.085,25900.0
2008-10-27 09:45:00,34.74,34.8,34.29,34.29,56600.0,17.0899,17.1194,16.8685,16.8685,56600.0
2008-10-27 09:50:00,34.29,34.76,34.29,34.76,41600.0,16.8685,17.0997,16.8685,17.0997,41600.0
2008-10-27 09:55:00,34.72,34.94,34.67,34.79,38100.0,17.0801,17.1883,17.0555,17.1145,38100.0
2008-10-27 10:00:00,34.8,34.96,34.65,34.83,63900.0,17.1194,17.1981,17.0456,17.1342,63900.0
2008-10-27 10:05:00,34.85,34.9,34.69,34.84,41100.0,17.144,17.1686,17.0653,17.1391,41100.0
2008-10-27 10:10:00,34.84,34.84,34.46,34.5,33800.0,17.1391,17.1391,16.9522,16.9718,33800.0
2008-10-27 10:15:00,34.51,34.72,34.46,34.49,45100.0,16.9768,17.0801,16.9522,16.9669,45100.0
2008-10-27 10:20:00,34.51,34.63,34.42,34.5,32800.0,16.9768,17.0358,16.9325,16.9718,32800.0
2008-10-27 10:25:00,34.5,34.83,34.49,34.53,33100.0,16.9718,17.1342,16.9669,16.9866,33100.0
2008-10-27 10:30:00,34.59,34.6,34.17,34.2,58000.0,17.0161,17.021,16.8095,16.8243,58000.0
2008-10-27 10:35:00,34.2,34.33,34.18,34.28,69000.0,16.8243,16.8882,16.8144,16.8636,69000.0
2008-10-27 10:40:00,34.28,34.41,34.18,34.4,50700.0,16.8636,16.9276,16.8144,16.9226,50700.0
2008-10-27 10:45:00,34.41,34.64,34.35,34.62,26600.0,16.9276,17.0407,16.898,17.0309,26600.0
2008-10-27 10:50:00,34.6,34.66,34.42,34.44,33200.0,17.021,17.0505,16.9325,16.9423,33200.0
2008-10-27 10:55:00,34.41,34.64,34.39,34.59,76400.0,16.9276,17.0407,16.9177,17.0161,76400.0
2008-10-27 11:00:00,34.61,34.67,34.37,34.42,32400.0,17.026,17.0555,16.9079,16.9325,32400.0
2008-10-27 11:05:00,34.39,34.59,34.27,34.59,35100.0,16.9177,17.0161,16.8587,17.0161,35100.0
2008-10-27 11:10:00,34.59,34.95,34.56,34.93,46400.0,17.0161,17.1932,17.0014,17.1834,46400.0
2008-10-27 11:15:00,34.95,34.97,34.58,34.64,36100.0,17.1932,17.203,17.0112,17.0407,36100.0
2008-10-27 11:20:00,34.66,34.69,34.55,34.57,42700.0,17.0505,17.0653,16.9964,17.0063,42700.0
2008-10-27 11:25:00,34.57,34.75,34.49,34.72,45200.0,17.0063,17.0948,16.9669,17.0801,45200.0
2008-10-27 11:30:00,34.75,34.75,34.46,34.47,25800.0,17.0948,17.0948,16.9522,16.9571,25800.0
2008-10-27 11:35:00,34.49,34.57,34.4,34.4,25100.0,16.9669,17.0063,16.9226,16.9226,25100.0
2008-10-27 11:40:00,34.4,34.56,34.18,34.45,43400.0,16.9226,17.0014,16.8144,16.9472,43400.0
2008-10-27 11:45:00,34.46,34.73,34.43,34.52,31900.0,16.9522,17.085,16.9374,16.9817,31900.0
2008-10-27 11:50:00,34.52,34.6,34.39,34.52,35300.0,16.9817,17.021,16.9177,16.9817,35300.0
2008-10-27 11:55:00,34.49,34.58,34.3,34.46,28500.0,16.9669,17.0112,16.8735,16.9522,28500.0
2008-10-27 12:00:00,34.45,34.75,34.44,34.66,29900.0,16.9472,17.0948,16.9423,17.0505,29900.0
2008-10-27 12:05:00,34.69,34.92,34.62,34.84,35700.0,17.0653,17.1785,17.0309,17.1391,35700.0
2008-10-27 12:10:00,34.89,35.01,34.85,34.97,42600.0,17.1637,17.2227,17.144,17.203,42600.0
2008-10-27 12:15:00,34.95,34.95,34.65,34.68,29000.0,17.1932,17.1932,17.0456,17.0604,29000.0
2008-10-27 12:20:00,34.68,34.75,34.59,34.7,22100.0,17.0604,17.0948,17.0161,17.0702,22100.0
2008-10-27 12:25:00,34.67,34.91,34.62,34.69,43600.0,17.0555,17.1735,17.0309,17.0653,43600.0
2008-10-27 12:30:00,34.65,34.81,34.57,34.79,26000.0,17.0456,17.1243,17.0063,17.1145,26000.0
2008-10-27 12:35:00,34.77,34.88,34.68,34.74,51000.0,17.1047,17.1588,17.0604,17.0899,51000.0
2008-10-27 12:40:00,34.75,34.97,34.67,34.77,81600.0,17.0948,17.203,17.0555,17.1047,81600.0
2008-10-27 12:45:00,34.77,34.79,34.61,34.61,31800.0,17.1047,17.1145,17.026,17.026,31800.0
2008-10-27 12:50:00,34.62,34.84,34.56,34.77,69700.0,17.0309,17.1391,17.0014,17.1047,69700.0
2008-10-27 12:55:00,34.76,35.07,34.76,35.05,29600.0,17.0997,17.2522,17.0997,17.2424,29600.0
2008-10-27 13:00:00,35.04,35.05,34.74,34.82,46800.0,17.2375,17.2424,17.0899,17.1293,46800.0
2008-10-27 13:05:00,34.87,34.9,34.67,34.71,38700.0,17.1539,17.1686,17.0555,17.0751,38700.0
2008-10-27 13:10:00,34.71,34.77,34.62,34.7,26400.0,17.0751,17.1047,17.0309,17.0702,26400.0
2008-10-27 13:15:00,34.7,34.83,34.69,34.77,29800.0,17.0702,17.1342,17.0653,17.1047,29800.0
2008-10-27 13:20:00,34.79,34.99,34.77,34.93,72900.0,17.1145,17.2129,17.1047,17.1834,72900.0
2008-10-27 13:25:00,34.92,35.08,34.78,35.08,73600.0,17.1785,17.2572,17.1096,17.2572,73600.0
2008-10-27 13:30:00,35.09,35.25,35.08,35.21,31700.0,17.2621,17.3408,17.2572,17.3211,31700.0
2008-10-27 13:35:00,35.2,35.2,35.04,35.07,19300.0,17.3162,17.3162,17.2375,17.2522,19300.0
2008-10-27 13:40:00,35.08,35.3,35.08,35.22,29800.0,17.2572,17.3654,17.2572,17.326,29800.0
2008-10-27 13:45:00,35.23,35.32,35.08,35.19,33500.0,17.331,17.3752,17.2572,17.3113,33500.0
2008-10-27 13:50:00,35.16,35.16,35.0,35.0,17800.0,17.2965,17.2965,17.2178,17.2178,17800.0
2008-10-27 13:55:00,35.01,35.03,34.92,34.99,21700.0,17.2227,17.2326,17.1785,17.2129,21700.0
2008-10-27 14:00:00,34.98,35.08,34.89,34.99,23100.0,17.208,17.2572,17.1637,17.2129,23100.0
2008-10-27 14:05:00,35.01,35.11,34.96,35.11,20200.0,17.2227,17.2719,17.1981,17.2719,20200.0
2008-10-27 14:10:00,35.11,35.11,34.88,34.95,20400.0,17.2719,17.2719,17.1588,17.1932,20400.0
2008-10-27 14:15:00,34.95,34.98,34.85,34.91,13900.0,17.1932,17.208,17.144,17.1735,13900.0
2008-10-27 14:20:00,34.89,34.99,34.67,34.77,28900.0,17.1637,17.2129,17.0555,17.1047,28900.0
2008-10-27 14:25:00,34.79,34.8,34.58,34.6,20100.0,17.1145,17.1194,17.0112,17.021,20100.0
2008-10-27 14:30:00,34.6,34.63,34.5,34.51,31400.0,17.021,17.0358,16.9718,16.9768,31400.0
2008-10-27 14:35:00,34.52,34.71,34.51,34.63,39000.0,16.9817,17.0751,16.9768,17.0358,39000.0
2008-10-27 14:40:00,34.61,34.96,34.55,34.87,47200.0,17.026,17.1981,16.9964,17.1539,47200.0
2008-10-27 14:45:00,34.87,34.99,34.7,34.7,37500.0,17.1539,17.2129,17.0702,17.0702,37500.0
2008-10-27 14:50:00,34.69,34.76,34.48,34.69,45500.0,17.0653,17.0997,16.962,17.0653,45500.0
2008-10-27 14:55:00,34.66,34.83,34.55,34.55,23400.0,17.0505,17.1342,16.9964,16.9964,23400.0
2008-10-27 15:00:00,34.56,34.71,34.56,34.68,36400.0,17.0014,17.0751,17.0014,17.0604,36400.0
2008-10-27 15:05:00,34.67,34.89,34.67,34.81,43800.0,17.0555,17.1637,17.0555,17.1243,43800.0
2008-10-27 15:10:00,34.82,34.98,34.76,34.91,21400.0,17.1293,17.208,17.0997,17.1735,21400.0
2008-10-27 15:15:00,34.91,35.02,34.72,34.76,26100.0,17.1735,17.2276,17.0801,17.0997,26100.0
2008-10-27 15:20:00,34.75,34.9,34.62,34.66,41300.0,17.0948,17.1686,17.0309,17.0505,41300.0
2008-10-27 15:25:00,34.67,34.89,34.58,34.88,46100.0,17.0555,17.1637,17.0112,17.1588,46100.0
2008-10-27 15:30:00,34.9,35.09,34.85,34.93,89600.0,17.1686,17.2621,17.144,17.1834,89600.0
2008-10-27 15:35:00,34.93,35.02,34.6,34.86,83700.0,17.1834,17.2276,17.021,17.1489,83700.0
2008-10-27 15:40:00,34.86,34.9,34.58,34.63,68100.0,17.1489,17.1686,17.0112,17.0358,68100.0
2008-10-27 15:45:00,34.64,34.89,34.55,34.89,84600.0,17.0407,17.1637,16.9964,17.1637,84600.0
2008-10-27 15:50:00,34.91,34.96,34.39,34.39,59700.0,17.1735,17.1981,16.9177,16.9177,59700.0
2008-10-27 15:55:00,34.38,34.4,33.99,34.0,165700.0,16.9128,16.9226,16.7209,16.7259,165700.0
2008-10-28 09:30:00,34.89,34.89,34.67,34.67,41600.0,17.1637,17.1637,17.0555,17.0555,41600.0
2008-10-28 09:35:00,34.71,34.74,33.98,34.54,74300.0,17.0751,17.0899,16.716,16.9915,74300.0
2008-10-28 09:40:00,34.63,34.85,34.5,34.54,68400.0,17.0358,17.144,16.9718,16.9915,68400.0
2008-10-28 09:45:00,34.55,34.85,34.43,34.77,74700.0,16.9964,17.144,16.9374,17.1047,74700.0
2008-10-28 09:50:00,34.81,34.84,34.71,34.84,46300.0,17.1243,17.1391,17.0751,17.1391,46300.0
2008-10-28 09:55:00,34.81,34.97,34.72,34.79,59800.0,17.1243,17.203,17.0801,17.1145,59800.0
2008-10-28 10:00:00,34.76,34.79,34.3,34.49,102500.0,17.0997,17.1145,16.8735,16.9669,102500.0
2008-10-28 10:05:00,34.46,34.52,34.22,34.28,85900.0,16.9522,16.9817,16.8341,16.8636,85900.0
2008-10-28 10:10:00,34.26,34.33,34.18,34.25,48100.0,16.8538,16.8882,16.8144,16.8489,48100.0
2008-10-28 10:15:00,34.24,34.25,34.02,34.13,58500.0,16.8439,16.8489,16.7357,16.7898,58500.0
2008-10-28 10:20:00,34.12,34.33,34.07,34.19,51300.0,16.7849,16.8882,16.7603,16.8193,51300.0
2008-10-28 10:25:00,34.21,34.29,34.03,34.06,60500.0,16.8292,16.8685,16.7406,16.7554,60500.0
2008-10-28 10:30:00,34.06,34.11,33.98,34.03,57100.0,16.7554,16.78,16.716,16.7406,57100.0
2008-10-28 10:35:00,34.04,34.22,33.98,34.0,53400.0,16.7455,16.8341,16.716,16.7259,53400.0
2008-10-28 10:40:00,34.0,34.05,33.92,34.0,63900.0,16.7259,16.7505,16.6865,16.7259,63900.0
2008-10-28 10:45:00,34.0,34.07,33.89,34.02,37200.0,16.7259,16.7603,16.6718,16.7357,37200.0
2008-10-28 10:50:00,34.01,34.08,33.78,33.79,43200.0,16.7308,16.7652,16.6176,16.6226,43200.0
2008-10-28 10:55:00,33.81,33.81,33.62,33.73,64100.0,16.6324,16.6324,16.5389,16.593,64100.0
2008-10-28 11:00:00,33.75,33.99,33.74,33.91,39400.0,16.6029,16.7209,16.598,16.6816,39400.0
2008-10-28 11:05:00,33.92,34.16,33.92,34.04,65500.0,16.6865,16.8046,16.6865,16.7455,65500.0
2008-10-28 11:10:00,34.03,34.22,34.03,34.19,48800.0,16.7406,16.8341,16.7406,16.8193,48800.0
2008-10-28 11:15:00,34.2,34.31,34.1,34.28,47600.0,16.8243,16.8784,16.7751,16.8636,47600.0
2008-10-28 11:20:00,34.26,34.31,34.02,34.02,40600.0,16.8538,16.8784,16.7357,16.7357,40600.0
2008-10-28 11:25:00,34.04,34.23,34.04,34.13,30200.0,16.7455,16.839,16.7455,16.7898,30200.0
2008-10-28 11:30:00,34.12,34.49,34.12,34.47,44900.0,16.7849,16.9669,16.7849,16.9571,44900.0
2008-10-28 11:35:00,34.49,34.54,34.42,34.49,37100.0,16.9669,16.9915,16.9325,16.9669,37100.0
2008-10-28 11:40:00,34.45,34.66,34.36,34.55,36000.0,16.9472,17.0505,16.903,16.9964,36000.0
2008-10-28 11:45:00,34.48,34.53,34.3,34.34,21400.0,16.962,16.9866,16.8735,16.8931,21400.0
2008-10-28 11:50:00,34.32,34.42,34.27,34.34,26600.0,16.8833,16.9325,16.8587,16.8931,26600.0
2008-10-28 11:55:00,34.32,34.38,34.25,34.36,24300.0,16.8833,16.9128,16.8489,16.903,24300.0
2008-10-28 12:00:00,34.34,34.34,34.15,34.15,23400.0,16.8931,16.8931,16.7997,16.7997,23400.0
2008-10-28 12:05:00,34.15,34.3,34.13,34.3,34700.0,16.7997,16.8735,16.7898,16.8735,34700.0
2008-10-28 12:10:00,34.31,34.4,34.22,34.4,26400.0,16.8784,16.9226,16.8341,16.9226,26400.0
2008-10-28 12:15:00,34.4,34.41,34.31,34.36,16100.0,16.9226,16.9276,16.8784,16.903,16100.0
2008-10-28 12:20:00,34.37,34.38,34.27,34.29,24400.0,16.9079,16.9128,16.8587,16.8685,24400.0
2008-10-28 12:25:00,34.29,34.34,34.2,34.3,27200.0,16.8685,16.8931,16.8243,16.8735,27200.0
2008-10-28 12:30:00,34.31,34.5,34.31,34.44,31200.0,16.8784,16.9718,16.8784,16.9423,31200.0
2008-10-28 12:35:00,34.45,34.52,34.32,34.38,29600.0,16.9472,16.9817,16.8833,16.9128,29600.0
2008-10-28 12:40:00,34.34,34.57,34.31,34.52,29100.0,16.8931,17.0063,16.8784,16.9817,29100.0
2008-10-28 12:45:00,34.54,34.65,34.47,34.53,23100.0,16.9915,17.0456,16.9571,16.9866,23100.0
2008-10-28 12:50:00,34.57,34.7,34.49,34.52,28100.0,17.0063,17.0702,16.9669,16.9817,28100.0
2008-10-28 12:55:00,34.5,34.74,34.47,34.66,22900.0,16.9718,17.0899,16.9571,17.0505,22900.0
2008-10-28 13:00:00,34.65,34.75,34.56,34.73,24600.0,17.0456,17.0948,17.0014,17.085,24600.0
2008-10-28 13:05:00,34.71,34.94,34.7,34.85,61100.0,17.0751,17.1883,17.0702,17.144,61100.0
2008-10-28 13:10:00,34.85,35.08,34.85,34.95,48800.0,17.144,17.2572,17.144,17.1932,48800.0
2008-10-28 13:15:00,34.97,34.97,34.71,34.71,19700.0,17.203,17.203,17.0751,17.0751,19700.0
2008-10-28 13:20:00,34.74,34.87,34.71,34.75,27200.0,17.0899,17.1539,17.0751,17.0948,27200.0
2008-10-28 13:25:00,34.77,34.77,34.59,34.69,18300.0,17.1047,17.1047,17.0161,17.0653,18300.0
2008-10-28 13:30:00,34.66,34.77,34.64,34.68,21700.0,17.0505,17.1047,17.0407,17.0604,21700.0
2008-10-28 13:35:00,34.69,34.7,34.5,34.53,16300.0,17.0653,17.0702,16.9718,16.9866,16300.0
2008-10-28 13:40:00,34.54,34.63,34.47,34.48,21200.0,16.9915,17.0358,16.9571,16.962,21200.0
2008-10-28 13:45:00,34.48,34.69,34.48,34.54,20100.0,16.962,17.0653,16.962,16.9915,20100.0
2008-10-28 13:50:00,34.51,34.51,34.31,34.46,37200.0,16.9768,16.9768,16.8784,16.9522,37200.0
2008-10-28 13:55:00,34.44,34.46,34.23,34.36,23500.0,16.9423,16.9522,16.839,16.903,23500.0
2008-10-28 14:00:00,34.31,34.45,34.29,34.38,17200.0,16.8784,16.9472,16.8685,16.9128,17200.0
2008-10-28 14:05:00,34.41,34.49,34.4,34.47,24400.0,16.9276,16.9669,16.9226,16.9571,24400.0
2008-10-28 14:10:00,34.45,34.77,34.41,34.77,44100.0,16.9472,17.1047,16.9276,17.1047,44100.0
2008-10-28 14:15:00,34.81,34.81,34.67,34.75,17600.0,17.1243,17.1243,17.0555,17.0948,17600.0
2008-10-28 14:20:00,34.75,35.01,34.75,35.0,47800.0,17.0948,17.2227,17.0948,17.2178,47800.0
2008-10-28 14:25:00,34.98,35.22,34.9,35.17,70200.0,17.208,17.326,17.1686,17.3014,70200.0
2008-10-28 14:30:00,35.19,35.49,35.19,35.35,76700.0,17.3113,17.4589,17.3113,17.39,76700.0
2008-10-28 14:35:00,35.37,35.43,35.0,35.26,93300.0,17.3998,17.4293,17.2178,17.3457,93300.0
2008-10-28 14:40:00,35.28,35.8,35.16,35.68,78500.0,17.3555,17.6114,17.2965,17.5523,78500.0
2008-10-28 14:45:00,35.7,35.89,35.57,35.69,62100.0,17.5622,17.6556,17.4982,17.5572,62100.0
2008-10-28 14:50:00,35.68,35.86,35.56,35.81,68100.0,17.5523,17.6409,17.4933,17.6163,68100.0
2008-10-28 14:55:00,35.83,36.05,35.75,35.85,68500.0,17.6261,17.7343,17.5868,17.636,68500.0
2008-10-28 15:00:00,35.86,35.97,35.67,35.81,78400.0,17.6409,17.695,17.5474,17.6163,78400.0
2008-10-28 15:05:00,35.81,35.81,35.5,35.53,41600.0,17.6163,17.6163,17.4638,17.4785,41600.0
2008-10-28 15:10:00,35.56,36.03,35.53,35.94,78500.0,17.4933,17.7245,17.4785,17.6802,78500.0
2008-10-28 15:15:00,35.94,36.18,35.79,36.17,62400.0,17.6802,17.7983,17.6064,17.7934,62400.0
2008-10-28 15:20:00,36.18,36.61,36.15,36.27,120000.0,17.7983,18.0098,17.7835,17.8426,120000.0
2008-10-28 15:25:00,36.35,36.47,36.0,36.35,171700.0,17.8819,17.941,17.7097,17.8819,171700.0
2008-10-28 15:30:00,36.35,36.36,35.94,36.23,126100.0,17.8819,17.8868,17.6802,17.8229,126100.0
2008-10-28 15:35:00,36.27,36.56,36.11,36.37,158400.0,17.8426,17.9852,17.7639,17.8918,158400.0
2008-10-28 15:40:00,36.39,36.78,36.36,36.53,186200.0,17.9016,18.0935,17.8868,17.9705,186200.0
2008-10-28 15:45:00,36.51,36.54,36.29,36.48,192800.0,17.9606,17.9754,17.8524,17.9459,192800.0
2008-10-28 15:50:00,36.49,36.77,36.42,36.74,144300.0,17.9508,18.0885,17.9164,18.0738,144300.0
2008-10-28 15:55:00,36.74,37.35,36.72,37.02,345700.0,18.0738,18.3739,18.0639,18.2115,345700.0
2008-10-29 09:30:00,35.96,36.5,35.21,36.5,68300.0,17.6901,17.9557,17.3211,17.9557,68300.0
2008-10-29 09:35:00,36.38,36.38,35.68,35.78,89800.0,17.8967,17.8967,17.5523,17.6015,89800.0
2008-10-29 09:40:00,35.84,36.27,35.75,36.14,97900.0,17.631,17.8426,17.5868,17.7786,97900.0
2008-10-29 09:45:00,36.18,36.29,36.08,36.26,90800.0,17.7983,17.8524,17.7491,17.8376,90800.0
2008-10-29 09:50:00,36.25,36.34,36.1,36.21,83900.0,17.8327,17.877,17.7589,17.8131,83900.0
2008-10-29 09:55:00,36.21,36.35,36.12,36.23,118200.0,17.8131,17.8819,17.7688,17.8229,118200.0
2008-10-29 10:00:00,36.2,36.21,35.86,35.95,65300.0,17.8081,17.8131,17.6409,17.6851,65300.0
2008-10-29 10:05:00,35.95,36.25,35.9,36.09,71400.0,17.6851,17.8327,17.6605,17.754,71400.0
2008-10-29 10:10:00,36.11,36.24,35.98,36.23,66900.0,17.7639,17.8278,17.6999,17.8229,66900.0
2008-10-29 10:15:00,36.25,36.31,36.03,36.13,71100.0,17.8327,17.8622,17.7245,17.7737,71100.0
2008-10-29 10:20:00,36.16,36.25,36.05,36.06,139400.0,17.7885,17.8327,17.7343,17.7393,139400.0
2008-10-29 10:25:00,36.07,36.12,35.92,35.96,53600.0,17.7442,17.7688,17.6704,17.6901,53600.0
2008-10-29 10:30:00,35.93,36.0,35.81,35.93,63500.0,17.6753,17.7097,17.6163,17.6753,63500.0
2008-10-29 10:35:00,35.93,36.07,35.91,36.03,68700.0,17.6753,17.7442,17.6655,17.7245,68700.0
2008-10-29 10:40:00,36.01,36.09,35.87,36.07,41300.0,17.7147,17.754,17.6458,17.7442,41300.0
2008-10-29 10:45:00,36.04,36.13,36.0,36.05,54500.0,17.7294,17.7737,17.7097,17.7343,54500.0
2008-10-29 10:50:00,36.06,36.07,35.9,35.91,35500.0,17.7393,17.7442,17.6605,17.6655,35500.0
2008-10-29 10:55:00,35.9,36.05,35.9,35.96,36800.0,17.6605,17.7343,17.6605,17.6901,36800.0
2008-10-29 11:00:00,35.94,36.07,35.92,36.02,32300.0,17.6802,17.7442,17.6704,17.7196,32300.0
2008-10-29 11:05:00,36.02,36.1,35.96,35.96,46100.0,17.7196,17.7589,17.6901,17.6901,46100.0
2008-10-29 11:10:00,35.96,36.0,35.8,36.0,26600.0,17.6901,17.7097,17.6114,17.7097,26600.0
2008-10-29 11:15:00,36.02,36.15,35.83,36.14,35800.0,17.7196,17.7835,17.6261,17.7786,35800.0
2008-10-29 11:20:00,36.15,36.18,35.98,36.03,36700.0,17.7835,17.7983,17.6999,17.7245,36700.0
2008-10-29 11:25:00,36.03,36.03,35.93,35.98,44100.0,17.7245,17.7245,17.6753,17.6999,44100.0
2008-10-29 11:30:00,35.97,36.0,35.91,35.94,32400.0,17.695,17.7097,17.6655,17.6802,32400.0
2008-10-29 11:35:00,35.96,35.98,35.78,35.86,26100.0,17.6901,17.6999,17.6015,17.6409,26100.0
2008-10-29 11:40:00,35.87,35.87,35.71,35.81,35300.0,17.6458,17.6458,17.5671,17.6163,35300.0
2008-10-29 11:45:00,35.78,35.93,35.74,35.88,17600.0,17.6015,17.6753,17.5818,17.6507,17600.0
2008-10-29 11:50:00,35.87,35.91,35.77,35.87,38600.0,17.6458,17.6655,17.5966,17.6458,38600.0
2008-10-29 11:55:00,35.88,35.93,35.7,35.75,29400.0,17.6507,17.6753,17.5622,17.5868,29400.0
2008-10-29 12:00:00,35.76,35.76,35.61,35.61,53100.0,17.5917,17.5917,17.5179,17.5179,53100.0
2008-10-29 12:05:00,35.62,35.72,35.58,35.66,23800.0,17.5228,17.572,17.5031,17.5425,23800.0
2008-10-29 12:10:00,35.69,35.69,35.45,35.52,93200.0,17.5572,17.5572,17.4392,17.4736,93200.0
2008-10-29 12:15:00,35.52,35.6,35.46,35.59,27100.0,17.4736,17.513,17.4441,17.508,27100.0
2008-10-29 12:20:00,35.59,35.78,35.59,35.78,16800.0,17.508,17.6015,17.508,17.6015,16800.0
2008-10-29 12:25:00,35.78,35.9,35.74,35.82,7800.0,17.6015,17.6605,17.5818,17.6212,7800.0
2008-10-29 12:30:00,35.85,36.0,35.85,35.96,27800.0,17.636,17.7097,17.636,17.6901,27800.0
2008-10-29 12:35:00,35.96,35.97,35.72,35.72,97200.0,17.6901,17.695,17.572,17.572,97200.0
2008-10-29 12:40:00,35.76,35.87,35.72,35.73,38100.0,17.5917,17.6458,17.572,17.5769,38100.0
2008-10-29 12:45:00,35.75,35.75,35.63,35.74,12800.0,17.5868,17.5868,17.5277,17.5818,12800.0
2008-10-29 12:50:00,35.75,35.83,35.73,35.79,11200.0,17.5868,17.6261,17.5769,17.6064,11200.0
2008-10-29 12:55:00,35.8,35.83,35.65,35.68,11600.0,17.6114,17.6261,17.5376,17.5523,11600.0
2008-10-29 13:00:00,35.75,35.81,35.62,35.69,13300.0,17.5868,17.6163,17.5228,17.5572,13300.0
2008-10-29 13:05:00,35.69,35.79,35.65,35.69,11500.0,17.5572,17.6064,17.5376,17.5572,11500.0
2008-10-29 13:10:00,35.71,35.75,35.69,35.73,8400.0,17.5671,17.5868,17.5572,17.5769,8400.0
2008-10-29 13:15:00,35.72,35.78,35.67,35.69,11400.0,17.572,17.6015,17.5474,17.5572,11400.0
2008-10-29 13:20:00,35.68,35.81,35.64,35.8,14200.0,17.5523,17.6163,17.5326,17.6114,14200.0
2008-10-29 13:25:00,35.78,35.83,35.75,35.77,15300.0,17.6015,17.6261,17.5868,17.5966,15300.0
2008-10-29 13:30:00,35.77,35.99,35.77,35.94,36900.0,17.5966,17.7048,17.5966,17.6802,36900.0
2008-10-29 13:35:00,35.97,36.06,35.92,35.92,93200.0,17.695,17.7393,17.6704,17.6704,93200.0
2008-10-29 13:40:00,35.9,35.98,35.85,35.98,34700.0,17.6605,17.6999,17.636,17.6999,34700.0
2008-10-29 13:45:00,35.97,36.07,35.96,36.03,22400.0,17.695,17.7442,17.6901,17.7245,22400.0
2008-10-29 13:50:00,36.03,36.15,36.02,36.09,18400.0,17.7245,17.7835,17.7196,17.754,18400.0
2008-10-29 13:55:00,36.09,36.1,35.81,35.85,26900.0,17.754,17.7589,17.6163,17.636,26900.0
2008-10-29 14:00:00,35.86,35.95,35.82,35.86,20800.0,17.6409,17.6851,17.6212,17.6409,20800.0
2008-10-29 14:05:00,35.84,35.92,35.75,35.92,17700.0,17.631,17.6704,17.5868,17.6704,17700.0
2008-10-29 14:10:00,35.89,36.15,35.77,36.01,27600.0,17.6556,17.7835,17.5966,17.7147,27600.0
2008-10-29 14:15:00,36.0,36.07,35.52,35.97,43200.0,17.7097,17.7442,17.4736,17.695,43200.0
2008-10-29 14:20:00,35.91,36.28,35.62,35.78,100400.0,17.6655,17.8475,17.5228,17.6015,100400.0
2008-10-29 14:25:00,35.77,35.93,35.59,35.73,72800.0,17.5966,17.6753,17.508,17.5769,72800.0
2008-10-29 14:30:00,35.74,35.77,35.55,35.6,97700.0,17.5818,17.5966,17.4884,17.513,97700.0
2008-10-29 14:35:00,35.61,35.72,35.54,35.66,46400.0,17.5179,17.572,17.4835,17.5425,46400.0
2008-10-29 14:40:00,35.69,35.94,35.67,35.79,60000.0,17.5572,17.6802,17.5474,17.6064,60000.0
2008-10-29 14:45:00,35.8,36.0,35.68,35.89,45000.0,17.6114,17.7097,17.5523,17.6556,45000.0
2008-10-29 14:50:00,35.87,35.87,35.52,35.53,47200.0,17.6458,17.6458,17.4736,17.4785,47200.0
2008-10-29 14:55:00,35.55,35.92,35.47,35.79,52800.0,17.4884,17.6704,17.449,17.6064,52800.0
2008-10-29 15:00:00,35.77,35.92,35.58,35.66,43700.0,17.5966,17.6704,17.5031,17.5425,43700.0
2008-10-29 15:05:00,35.66,35.78,35.55,35.6,54000.0,17.5425,17.6015,17.4884,17.513,54000.0
2008-10-29 15:10:00,35.6,36.04,35.5,35.98,48900.0,17.513,17.7294,17.4638,17.6999,48900.0
2008-10-29 15:15:00,35.98,36.06,35.9,35.99,129700.0,17.6999,17.7393,17.6605,17.7048,129700.0
2008-10-29 15:20:00,36.0,36.5,35.98,36.24,158100.0,17.7097,17.9557,17.6999,17.8278,158100.0
2008-10-29 15:25:00,36.27,36.39,36.02,36.02,82400.0,17.8426,17.9016,17.7196,17.7196,82400.0
2008-10-29 15:30:00,36.0,36.27,35.86,35.86,86000.0,17.7097,17.8426,17.6409,17.6409,86000.0
2008-10-29 15:35:00,35.84,35.97,35.65,35.77,79500.0,17.631,17.695,17.5376,17.5966,79500.0
2008-10-29 15:40:00,35.76,36.15,35.75,36.02,123200.0,17.5917,17.7835,17.5868,17.7196,123200.0
2008-10-29 15:45:00,36.03,36.23,36.01,36.17,150300.0,17.7245,17.8229,17.7147,17.7934,150300.0
2008-10-29 15:50:00,36.18,36.25,35.52,35.52,176900.0,17.7983,17.8327,17.4736,17.4736,176900.0
2008-10-29 15:55:00,35.71,35.82,35.14,35.39,291200.0,17.5671,17.6212,17.2867,17.4097,291200.0
2008-10-30 09:30:00,37.27,37.75,36.83,36.89,89200.0,18.3345,18.5706,18.1181,18.1476,89200.0
2008-10-30 09:35:00,36.89,36.95,36.5,36.57,132000.0,18.1476,18.1771,17.9557,17.9901,132000.0
2008-10-30 09:40:00,36.59,36.6,36.18,36.41,129700.0,18.0,18.0049,17.7983,17.9114,129700.0
2008-10-30 09:45:00,36.41,36.52,36.33,36.45,93800.0,17.9114,17.9656,17.8721,17.9311,93800.0
2008-10-30 09:50:00,36.43,36.68,36.36,36.53,144100.0,17.9213,18.0443,17.8868,17.9705,144100.0
2008-10-30 09:55:00,36.53,36.74,36.36,36.57,76400.0,17.9705,18.0738,17.8868,17.9901,76400.0
2008-10-30 10:00:00,36.54,36.54,36.25,36.34,34900.0,17.9754,17.9754,17.8327,17.877,34900.0
2008-10-30 10:05:00,36.41,36.5,36.3,36.5,35400.0,17.9114,17.9557,17.8573,17.9557,35400.0
2008-10-30 10:10:00,36.49,36.71,36.35,36.38,68200.0,17.9508,18.059,17.8819,17.8967,68200.0
2008-10-30 10:15:00,36.38,36.42,36.06,36.07,38700.0,17.8967,17.9164,17.7393,17.7442,38700.0
2008-10-30 10:20:00,36.08,36.14,35.76,35.94,83700.0,17.7491,17.7786,17.5917,17.6802,83700.0
2008-10-30 10:25:00,35.95,36.14,35.91,35.92,53700.0,17.6851,17.7786,17.6655,17.6704,53700.0
2008-10-30 10:30:00,35.92,36.05,35.92,35.94,40500.0,17.6704,17.7343,17.6704,17.6802,40500.0
2008-10-30 10:35:00,35.95,36.02,35.73,35.76,50800.0,17.6851,17.7196,17.5769,17.5917,50800.0
2008-10-30 10:40:00,35.76,35.78,35.59,35.62,42400.0,17.5917,17.6015,17.508,17.5228,42400.0
2008-10-30 10:45:00,35.62,35.71,35.46,35.5,53100.0,17.5228,17.5671,17.4441,17.4638,53100.0
2008-10-30 10:50:00,35.49,35.91,35.47,35.89,77400.0,17.4589,17.6655,17.449,17.6556,77400.0
2008-10-30 10:55:00,35.87,35.87,35.46,35.46,74700.0,17.6458,17.6458,17.4441,17.4441,74700.0
2008-10-30 11:00:00,35.5,35.56,35.46,35.51,75300.0,17.4638,17.4933,17.4441,17.4687,75300.0
2008-10-30 11:05:00,35.51,35.55,35.4,35.43,74300.0,17.4687,17.4884,17.4146,17.4293,74300.0
2008-10-30 11:10:00,35.44,35.55,35.28,35.47,90900.0,17.4343,17.4884,17.3555,17.449,90900.0
2008-10-30 11:15:00,35.46,35.5,35.11,35.21,80600.0,17.4441,17.4638,17.2719,17.3211,80600.0
2008-10-30 11:20:00,35.21,35.22,35.1,35.1,50000.0,17.3211,17.326,17.267,17.267,50000.0
2008-10-30 11:25:00,35.1,35.25,34.85,35.21,63200.0,17.267,17.3408,17.144,17.3211,63200.0
2008-10-30 11:30:00,35.21,35.34,35.16,35.3,73300.0,17.3211,17.3851,17.2965,17.3654,73300.0
2008-10-30 11:35:00,35.3,35.34,35.28,35.31,74400.0,17.3654,17.3851,17.3555,17.3703,74400.0
2008-10-30 11:40:00,35.31,35.32,35.14,35.3,59500.0,17.3703,17.3752,17.2867,17.3654,59500.0
2008-10-30 11:45:00,35.28,35.44,35.28,35.42,60700.0,17.3555,17.4343,17.3555,17.4244,60700.0
2008-10-30 11:50:00,35.41,35.42,35.0,35.03,49000.0,17.4195,17.4244,17.2178,17.2326,49000.0
2008-10-30 11:55:00,35.02,35.47,35.0,35.38,25700.0,17.2276,17.449,17.2178,17.4047,25700.0
2008-10-30 12:00:00,35.37,35.54,35.33,35.54,24000.0,17.3998,17.4835,17.3801,17.4835,24000.0
2008-10-30 12:05:00,35.55,35.72,35.55,35.57,13000.0,17.4884,17.572,17.4884,17.4982,13000.0
2008-10-30 12:10:00,35.55,35.55,35.38,35.52,23800.0,17.4884,17.4884,17.4047,17.4736,23800.0
2008-10-30 12:15:00,35.56,35.68,35.48,35.68,35500.0,17.4933,17.5523,17.4539,17.5523,35500.0
2008-10-30 12:20:00,35.67,35.84,35.67,35.79,18800.0,17.5474,17.631,17.5474,17.6064,18800.0
2008-10-30 12:25:00,35.78,35.8,35.56,35.74,16300.0,17.6015,17.6114,17.4933,17.5818,16300.0
2008-10-30 12:30:00,35.71,36.04,35.69,36.0,51800.0,17.5671,17.7294,17.5572,17.7097,51800.0
2008-10-30 12:35:00,35.99,36.02,35.81,35.84,21300.0,17.7048,17.7196,17.6163,17.631,21300.0
2008-10-30 12:40:00,35.84,35.92,35.8,35.87,19000.0,17.631,17.6704,17.6114,17.6458,19000.0
2008-10-30 12:45:00,35.87,35.92,35.74,35.84,12200.0,17.6458,17.6704,17.5818,17.631,12200.0
2008-10-30 12:50:00,35.81,35.82,35.72,35.74,12900.0,17.6163,17.6212,17.572,17.5818,12900.0
2008-10-30 12:55:00,35.72,35.76,35.6,35.7,9000.0,17.572,17.5917,17.513,17.5622,9000.0
2008-10-30 13:00:00,35.69,35.98,35.64,35.96,32600.0,17.5572,17.6999,17.5326,17.6901,32600.0
2008-10-30 13:05:00,35.96,36.15,35.89,36.14,27700.0,17.6901,17.7835,17.6556,17.7786,27700.0
2008-10-30 13:10:00,36.13,36.26,36.08,36.21,61500.0,17.7737,17.8376,17.7491,17.8131,61500.0
2008-10-30 13:15:00,36.17,36.38,36.1,36.27,36800.0,17.7934,17.8967,17.7589,17.8426,36800.0
2008-10-30 13:20:00,36.24,36.26,35.89,35.89,51000.0,17.8278,17.8376,17.6556,17.6556,51000.0
2008-10-30 13:25:00,35.94,36.01,35.84,35.84,37200.0,17.6802,17.7147,17.631,17.631,37200.0
2008-10-30 13:30:00,35.88,36.09,35.88,36.08,24200.0,17.6507,17.754,17.6507,17.7491,24200.0
2008-10-30 13:35:00,36.09,36.13,36.0,36.12,37400.0,17.754,17.7737,17.7097,17.7688,37400.0
2008-10-30 13:40:00,36.1,36.1,35.8,35.85,27000.0,17.7589,17.7589,17.6114,17.636,27000.0
2008-10-30 13:45:00,35.86,36.08,35.86,36.07,17800.0,17.6409,17.7491,17.6409,17.7442,17800.0
2008-10-30 13:50:00,36.07,36.22,36.06,36.1,27500.0,17.7442,17.818,17.7393,17.7589,27500.0
2008-10-30 13:55:00,36.12,36.31,36.11,36.21,34500.0,17.7688,17.8622,17.7639,17.8131,34500.0
2008-10-30 14:00:00,36.18,36.28,36.04,36.11,18600.0,17.7983,17.8475,17.7294,17.7639,18600.0
2008-10-30 14:05:00,36.1,36.33,36.1,36.2,23000.0,17.7589,17.8721,17.7589,17.8081,23000.0
2008-10-30 14:10:00,36.21,36.3,36.1,36.24,23700.0,17.8131,17.8573,17.7589,17.8278,23700.0
2008-10-30 14:15:00,36.23,36.24,36.03,36.12,20400.0,17.8229,17.8278,17.7245,17.7688,20400.0
2008-10-30 14:20:00,36.13,36.52,36.13,36.5,36900.0,17.7737,17.9656,17.7737,17.9557,36900.0
2008-10-30 14:25:00,36.5,36.52,36.33,36.39,66000.0,17.9557,17.9656,17.8721,17.9016,66000.0
2008-10-30 14:30:00,36.39,36.42,36.15,36.27,42000.0,17.9016,17.9164,17.7835,17.8426,42000.0
2008-10-30 14:35:00,36.33,36.42,36.18,36.27,34100.0,17.8721,17.9164,17.7983,17.8426,34100.0
2008-10-30 14:40:00,36.27,36.4,36.08,36.16,31800.0,17.8426,17.9065,17.7491,17.7885,31800.0
2008-10-30 14:45:00,36.22,36.4,36.1,36.4,26300.0,17.818,17.9065,17.7589,17.9065,26300.0
2008-10-30 14:50:00,36.4,36.43,36.14,36.16,37900.0,17.9065,17.9213,17.7786,17.7885,37900.0
2008-10-30 14:55:00,36.17,36.35,36.05,36.3,32400.0,17.7934,17.8819,17.7343,17.8573,32400.0
2008-10-30 15:00:00,36.31,36.43,36.22,36.38,32800.0,17.8622,17.9213,17.818,17.8967,32800.0
2008-10-30 15:05:00,36.38,36.48,36.31,36.32,80100.0,17.8967,17.9459,17.8622,17.8672,80100.0
2008-10-30 15:10:00,36.31,36.35,36.14,36.14,48600.0,17.8622,17.8819,17.7786,17.7786,48600.0
2008-10-30 15:15:00,36.12,36.16,35.82,35.95,55500.0,17.7688,17.7885,17.6212,17.6851,55500.0
2008-10-30 15:20:00,35.97,36.13,35.64,36.11,87500.0,17.695,17.7737,17.5326,17.7639,87500.0
2008-10-30 15:25:00,36.1,36.22,35.86,36.04,63600.0,17.7589,17.818,17.6409,17.7294,63600.0
2008-10-30 15:30:00,36.07,36.07,35.6,35.7,74600.0,17.7442,17.7442,17.513,17.5622,74600.0
2008-10-30 15:35:00,35.7,35.96,35.57,35.93,107800.0,17.5622,17.6901,17.4982,17.6753,107800.0
2008-10-30 15:40:00,35.93,36.15,35.56,35.73,140900.0,17.6753,17.7835,17.4933,17.5769,140900.0
2008-10-30 15:45:00,35.73,35.82,35.59,35.66,123100.0,17.5769,17.6212,17.508,17.5425,123100.0
2008-10-30 15:50:00,35.66,36.22,35.6,36.17,109500.0,17.5425,17.818,17.513,17.7934,109500.0
2008-10-30 15:55:00,36.12,36.5,36.11,36.29,146600.0,17.7688,17.9557,17.7639,17.8524,146600.0
2008-10-31 09:30:00,36.51,37.05,36.51,36.89,75100.0,17.9606,18.2263,17.9606,18.1476,75100.0
2008-10-31 09:35:00,36.89,36.91,36.46,36.59,125000.0,18.1476,18.1574,17.936,18.0,125000.0
2008-10-31 09:40:00,36.6,36.6,36.43,36.49,45800.0,18.0049,18.0049,17.9213,17.9508,45800.0
2008-10-31 09:45:00,36.46,36.67,36.43,36.57,54100.0,17.936,18.0393,17.9213,17.9901,54100.0
2008-10-31 09:50:00,36.55,37.1,36.47,37.09,55500.0,17.9803,18.2509,17.941,18.246,55500.0
2008-10-31 09:55:00,37.08,37.19,36.94,36.97,69600.0,18.241,18.2951,18.1722,18.1869,69600.0
2008-10-31 10:00:00,36.97,37.15,36.95,37.13,103400.0,18.1869,18.2755,18.1771,18.2656,103400.0
2008-10-31 10:05:00,37.09,37.15,36.98,37.04,81600.0,18.246,18.2755,18.1918,18.2214,81600.0
2008-10-31 10:10:00,37.07,37.09,36.83,36.97,100900.0,18.2361,18.246,18.1181,18.1869,100900.0
2008-10-31 10:15:00,37.0,37.04,36.74,36.83,75600.0,18.2017,18.2214,18.0738,18.1181,75600.0
2008-10-31 10:20:00,36.83,36.86,36.51,36.58,58900.0,18.1181,18.1328,17.9606,17.9951,58900.0
2008-10-31 10:25:00,36.62,36.67,36.43,36.6,46100.0,18.0147,18.0393,17.9213,18.0049,46100.0
2008-10-31 10:30:00,36.57,36.78,36.5,36.5,47900.0,17.9901,18.0935,17.9557,17.9557,47900.0
2008-10-31 10:35:00,36.51,36.59,36.44,36.52,34400.0,17.9606,18.0,17.9262,17.9656,34400.0
2008-10-31 10:40:00,36.51,36.63,36.45,36.6,41800.0,17.9606,18.0197,17.9311,18.0049,41800.0
2008-10-31 10:45:00,36.61,36.64,36.41,36.54,41000.0,18.0098,18.0246,17.9114,17.9754,41000.0
2008-10-31 10:50:00,36.53,36.6,36.41,36.54,31800.0,17.9705,18.0049,17.9114,17.9754,31800.0
2008-10-31 10:55:00,36.54,36.59,36.41,36.59,27100.0,17.9754,18.0,17.9114,18.0,27100.0
2008-10-31 11:00:00,36.59,36.67,36.52,36.6,54000.0,18.0,18.0393,17.9656,18.0049,54000.0
2008-10-31 11:05:00,36.6,36.67,36.51,36.6,42300.0,18.0049,18.0393,17.9606,18.0049,42300.0
2008-10-31 11:10:00,36.6,36.71,36.51,36.6,41500.0,18.0049,18.059,17.9606,18.0049,41500.0
2008-10-31 11:15:00,36.61,36.99,36.6,36.86,46300.0,18.0098,18.1968,18.0049,18.1328,46300.0
2008-10-31 11:20:00,36.87,36.93,36.78,36.84,25300.0,18.1377,18.1672,18.0935,18.123,25300.0
2008-10-31 11:25:00,36.82,36.84,36.62,36.62,33300.0,18.1131,18.123,18.0147,18.0147,33300.0
2008-10-31 11:30:00,36.64,36.68,36.56,36.64,40600.0,18.0246,18.0443,17.9852,18.0246,40600.0
2008-10-31 11:35:00,36.64,36.78,36.6,36.63,32400.0,18.0246,18.0935,18.0049,18.0197,32400.0
2008-10-31 11:40:00,36.64,36.73,36.55,36.61,46000.0,18.0246,18.0689,17.9803,18.0098,46000.0
2008-10-31 11:45:00,36.58,36.66,36.43,36.49,54400.0,17.9951,18.0344,17.9213,17.9508,54400.0
2008-10-31 11:50:00,36.5,36.69,36.44,36.66,21400.0,17.9557,18.0492,17.9262,18.0344,21400.0
2008-10-31 11:55:00,36.64,36.69,36.57,36.63,18100.0,18.0246,18.0492,17.9901,18.0197,18100.0
2008-10-31 12:00:00,36.66,36.66,36.52,36.55,23300.0,18.0344,18.0344,17.9656,17.9803,23300.0
2008-10-31 12:05:00,36.54,36.56,36.47,36.52,37800.0,17.9754,17.9852,17.941,17.9656,37800.0
2008-10-31 12:10:00,36.51,36.6,36.44,36.52,32400.0,17.9606,18.0049,17.9262,17.9656,32400.0
2008-10-31 12:15:00,36.49,36.58,36.32,36.53,24300.0,17.9508,17.9951,17.8672,17.9705,24300.0
2008-10-31 12:20:00,36.54,36.58,36.38,36.49,26500.0,17.9754,17.9951,17.8967,17.9508,26500.0
2008-10-31 12:25:00,36.5,36.56,36.44,36.44,31000.0,17.9557,17.9852,17.9262,17.9262,31000.0
2008-10-31 12:30:00,36.47,36.51,36.38,36.49,26800.0,17.941,17.9606,17.8967,17.9508,26800.0
2008-10-31 12:35:00,36.48,36.52,36.38,36.46,22000.0,17.9459,17.9656,17.8967,17.936,22000.0
2008-10-31 12:40:00,36.49,36.52,36.46,36.47,12900.0,17.9508,17.9656,17.936,17.941,12900.0
2008-10-31 12:45:00,36.48,36.61,36.46,36.57,23600.0,17.9459,18.0098,17.936,17.9901,23600.0
2008-10-31 12:50:00,36.6,36.6,36.48,36.51,18500.0,18.0049,18.0049,17.9459,17.9606,18500.0
2008-10-31 12:55:00,36.52,36.6,36.48,36.5,21400.0,17.9656,18.0049,17.9459,17.9557,21400.0
2008-10-31 13:00:00,36.5,36.71,36.49,36.71,21500.0,17.9557,18.059,17.9508,18.059,21500.0
2008-10-31 13:05:00,36.71,36.9,36.68,36.77,39500.0,18.059,18.1525,18.0443,18.0885,39500.0
2008-10-31 13:10:00,36.79,36.97,36.78,36.91,25000.0,18.0984,18.1869,18.0935,18.1574,25000.0
2008-10-31 13:15:00,36.9,37.02,36.81,36.97,66400.0,18.1525,18.2115,18.1082,18.1869,66400.0
2008-10-31 13:20:00,36.94,37.06,36.84,36.95,77100.0,18.1722,18.2312,18.123,18.1771,77100.0
2008-10-31 13:25:00,36.96,37.0,36.8,36.82,55400.0,18.182,18.2017,18.1033,18.1131,55400.0
2008-10-31 13:30:00,36.84,36.98,36.83,36.89,53300.0,18.123,18.1918,18.1181,18.1476,53300.0
2008-10-31 13:35:00,36.9,36.98,36.83,36.87,50600.0,18.1525,18.1918,18.1181,18.1377,50600.0
2008-10-31 13:40:00,36.89,36.97,36.76,36.91,50900.0,18.1476,18.1869,18.0836,18.1574,50900.0
2008-10-31 13:45:00,36.91,36.97,36.74,36.78,45300.0,18.1574,18.1869,18.0738,18.0935,45300.0
2008-10-31 13:50:00,36.8,36.89,36.68,36.71,32000.0,18.1033,18.1476,18.0443,18.059,32000.0
2008-10-31 13:55:00,36.72,36.95,36.7,36.83,43100.0,18.0639,18.1771,18.0541,18.1181,43100.0
2008-10-31 14:00:00,36.82,36.92,36.55,36.55,99900.0,18.1131,18.1623,17.9803,17.9803,99900.0
2008-10-31 14:05:00,36.56,36.86,36.56,36.68,38200.0,17.9852,18.1328,17.9852,18.0443,38200.0
2008-10-31 14:10:00,36.67,36.88,36.64,36.7,32400.0,18.0393,18.1426,18.0246,18.0541,32400.0
2008-10-31 14:15:00,36.72,36.73,36.51,36.54,73100.0,18.0639,18.0689,17.9606,17.9754,73100.0
2008-10-31 14:20:00,36.54,36.54,36.41,36.5,55200.0,17.9754,17.9754,17.9114,17.9557,55200.0
2008-10-31 14:25:00,36.49,36.65,36.44,36.62,50400.0,17.9508,18.0295,17.9262,18.0147,50400.0
2008-10-31 14:30:00,36.63,36.77,36.55,36.77,79200.0,18.0197,18.0885,17.9803,18.0885,79200.0
2008-10-31 14:35:00,36.77,36.89,36.75,36.8,89200.0,18.0885,18.1476,18.0787,18.1033,89200.0
2008-10-31 14:40:00,36.78,36.85,36.64,36.71,49500.0,18.0935,18.1279,18.0246,18.059,49500.0
2008-10-31 14:45:00,36.72,36.77,36.6,36.67,73200.0,18.0639,18.0885,18.0049,18.0393,73200.0
2008-10-31 14:50:00,36.67,36.91,36.64,36.9,57500.0,18.0393,18.1574,18.0246,18.1525,57500.0
2008-10-31 14:55:00,36.91,36.96,36.81,36.85,52900.0,18.1574,18.182,18.1082,18.1279,52900.0
2008-10-31 15:00:00,36.85,37.15,36.85,37.06,108500.0,18.1279,18.2755,18.1279,18.2312,108500.0
2008-10-31 15:05:00,37.05,37.1,36.95,37.06,117400.0,18.2263,18.2509,18.1771,18.2312,117400.0
2008-10-31 15:10:00,37.08,37.14,36.82,36.86,205400.0,18.241,18.2706,18.1131,18.1328,205400.0
2008-10-31 15:15:00,36.85,37.01,36.71,36.88,111400.0,18.1279,18.2066,18.059,18.1426,111400.0
2008-10-31 15:20:00,36.89,37.04,36.64,36.93,110500.0,18.1476,18.2214,18.0246,18.1672,110500.0
2008-10-31 15:25:00,36.93,37.03,36.71,36.79,140700.0,18.1672,18.2164,18.059,18.0984,140700.0
2008-10-31 15:30:00,36.77,36.86,36.59,36.69,135500.0,18.0885,18.1328,18.0,18.0492,135500.0
2008-10-31 15:35:00,36.69,36.88,36.66,36.84,111300.0,18.0492,18.1426,18.0344,18.123,111300.0
2008-10-31 15:40:00,36.81,36.86,35.99,36.06,195000.0,18.1082,18.1328,17.7048,17.7393,195000.0
2008-10-31 15:45:00,36.08,36.14,35.89,36.1,133800.0,17.7491,17.7786,17.6556,17.7589,133800.0
2008-10-31 15:50:00,36.09,36.24,35.68,35.77,175100.0,17.754,17.8278,17.5523,17.5966,175100.0
2008-10-31 15:55:00,35.78,36.49,35.64,36.46,274400.0,17.6015,17.9508,17.5326,17.936,274400.0
2008-11-03 09:30:00,36.25,36.52,35.86,36.09,52100.0,17.8327,17.9656,17.6409,17.754,52100.0
2008-11-03 09:35:00,36.1,36.56,36.07,36.44,34600.0,17.7589,17.9852,17.7442,17.9262,34600.0
2008-11-03 09:40:00,36.46,36.46,36.18,36.18,34000.0,17.936,17.936,17.7983,17.7983,34000.0
2008-11-03 09:45:00,36.22,36.26,36.17,36.23,20900.0,17.818,17.8376,17.7934,17.8229,20900.0
2008-11-03 09:50:00,36.23,36.23,36.09,36.13,20100.0,17.8229,17.8229,17.754,17.7737,20100.0
2008-11-03 09:55:00,36.13,36.13,35.87,35.97,28400.0,17.7737,17.7737,17.6458,17.695,28400.0
2008-11-03 10:00:00,35.97,36.13,35.84,35.92,48500.0,17.695,17.7737,17.631,17.6704,48500.0
2008-11-03 10:05:00,35.92,36.0,35.75,36.0,22600.0,17.6704,17.7097,17.5868,17.7097,22600.0
2008-11-03 10:10:00,36.0,36.19,35.96,36.19,26200.0,17.7097,17.8032,17.6901,17.8032,26200.0
2008-11-03 10:15:00,36.16,36.21,35.93,35.96,14400.0,17.7885,17.8131,17.6753,17.6901,14400.0
2008-11-03 10:20:00,35.96,35.98,35.81,35.85,24400.0,17.6901,17.6999,17.6163,17.636,24400.0
2008-11-03 10:25:00,35.87,35.95,35.81,35.92,26600.0,17.6458,17.6851,17.6163,17.6704,26600.0
2008-11-03 10:30:00,35.91,35.97,35.75,35.92,31400.0,17.6655,17.695,17.5868,17.6704,31400.0
2008-11-03 10:35:00,35.9,36.08,35.88,36.07,22100.0,17.6605,17.7491,17.6507,17.7442,22100.0
2008-11-03 10:40:00,36.05,36.1,35.99,35.99,27000.0,17.7343,17.7589,17.7048,17.7048,27000.0
2008-11-03 10:45:00,36.0,36.22,35.98,36.16,46000.0,17.7097,17.818,17.6999,17.7885,46000.0
2008-11-03 10:50:00,36.18,36.22,36.1,36.14,47300.0,17.7983,17.818,17.7589,17.7786,47300.0
2008-11-03 10:55:00,36.14,36.25,36.12,36.2,29400.0,17.7786,17.8327,17.7688,17.8081,29400.0
2008-11-03 11:00:00,36.18,36.29,36.18,36.2,31400.0,17.7983,17.8524,17.7983,17.8081,31400.0
2008-11-03 11:05:00,36.21,36.27,36.2,36.26,17800.0,17.8131,17.8426,17.8081,17.8376,17800.0
2008-11-03 11:10:00,36.29,36.32,36.19,36.2,27700.0,17.8524,17.8672,17.8032,17.8081,27700.0
2008-11-03 11:15:00,36.2,36.23,36.14,36.18,43700.0,17.8081,17.8229,17.7786,17.7983,43700.0
2008-11-03 11:20:00,36.17,36.26,36.14,36.19,30600.0,17.7934,17.8376,17.7786,17.8032,30600.0
2008-11-03 11:25:00,36.21,36.3,36.19,36.26,25500.0,17.8131,17.8573,17.8032,17.8376,25500.0
2008-11-03 11:30:00,36.23,36.27,36.23,36.27,24700.0,17.8229,17.8426,17.8229,17.8426,24700.0
2008-11-03 11:35:00,36.27,36.33,36.24,36.33,25000.0,17.8426,17.8721,17.8278,17.8721,25000.0
2008-11-03 11:40:00,36.33,36.51,36.32,36.49,18900.0,17.8721,17.9606,17.8672,17.9508,18900.0
2008-11-03 11:45:00,36.49,36.5,36.38,36.38,20200.0,17.9508,17.9557,17.8967,17.8967,20200.0
2008-11-03 11:50:00,36.38,36.56,36.37,36.54,25000.0,17.8967,17.9852,17.8918,17.9754,25000.0
2008-11-03 11:55:00,36.54,36.64,36.53,36.58,20900.0,17.9754,18.0246,17.9705,17.9951,20900.0
2008-11-03 12:00:00,36.59,36.59,36.48,36.53,23100.0,18.0,18.0,17.9459,17.9705,23100.0
2008-11-03 12:05:00,36.55,36.6,36.53,36.56,17200.0,17.9803,18.0049,17.9705,17.9852,17200.0
2008-11-03 12:10:00,36.58,36.7,36.54,36.67,39700.0,17.9951,18.0541,17.9754,18.0393,39700.0
2008-11-03 12:15:00,36.66,36.69,36.6,36.62,16900.0,18.0344,18.0492,18.0049,18.0147,16900.0
2008-11-03 12:20:00,36.62,36.63,36.54,36.58,17800.0,18.0147,18.0197,17.9754,17.9951,17800.0
2008-11-03 12:25:00,36.57,36.66,36.57,36.58,21700.0,17.9901,18.0344,17.9901,17.9951,21700.0
2008-11-03 12:30:00,36.55,36.63,36.52,36.59,17200.0,17.9803,18.0197,17.9656,18.0,17200.0
2008-11-03 12:35:00,36.59,36.63,36.52,36.52,15500.0,18.0,18.0197,17.9656,17.9656,15500.0
2008-11-03 12:40:00,36.52,36.57,36.46,36.53,21200.0,17.9656,17.9901,17.936,17.9705,21200.0
2008-11-03 12:45:00,36.52,36.55,36.46,36.46,17200.0,17.9656,17.9803,17.936,17.936,17200.0
2008-11-03 12:50:00,36.47,36.53,36.45,36.49,17800.0,17.941,17.9705,17.9311,17.9508,17800.0
2008-11-03 12:55:00,36.5,36.56,36.47,36.55,14400.0,17.9557,17.9852,17.941,17.9803,14400.0
2008-11-03 13:00:00,36.53,36.65,36.51,36.61,24900.0,17.9705,18.0295,17.9606,18.0098,24900.0
2008-11-03 13:05:00,36.61,36.68,36.56,36.66,24800.0,18.0098,18.0443,17.9852,18.0344,24800.0
2008-11-03 13:10:00,36.67,36.68,36.57,36.57,16000.0,18.0393,18.0443,17.9901,17.9901,16000.0
2008-11-03 13:15:00,36.59,36.62,36.56,36.58,14800.0,18.0,18.0147,17.9852,17.9951,14800.0
2008-11-03 13:20:00,36.58,36.65,36.54,36.62,16700.0,17.9951,18.0295,17.9754,18.0147,16700.0
2008-11-03 13:25:00,36.63,36.66,36.55,36.57,17400.0,18.0197,18.0344,17.9803,17.9901,17400.0
2008-11-03 13:30:00,36.57,36.57,36.51,36.55,16600.0,17.9901,17.9901,17.9606,17.9803,16600.0
2008-11-03 13:35:00,36.54,36.7,36.54,36.65,26700.0,17.9754,18.0541,17.9754,18.0295,26700.0
2008-11-03 13:40:00,36.64,36.65,36.52,36.52,15600.0,18.0246,18.0295,17.9656,17.9656,15600.0
2008-11-03 13:45:00,36.51,36.61,36.45,36.61,32900.0,17.9606,18.0098,17.9311,18.0098,32900.0
2008-11-03 13:50:00,36.6,36.65,36.58,36.59,15200.0,18.0049,18.0295,17.9951,18.0,15200.0
2008-11-03 13:55:00,36.59,36.61,36.48,36.54,17200.0,18.0,18.0098,17.9459,17.9754,17200.0
2008-11-03 14:00:00,36.54,36.55,36.39,36.42,40100.0,17.9754,17.9803,17.9016,17.9164,40100.0
2008-11-03 14:05:00,36.43,36.53,36.4,36.53,13500.0,17.9213,17.9705,17.9065,17.9705,13500.0
2008-11-03 14:10:00,36.54,36.56,36.49,36.54,24200.0,17.9754,17.9852,17.9508,17.9754,24200.0
2008-11-03 14:15:00,36.55,36.58,36.48,36.54,23600.0,17.9803,17.9951,17.9459,17.9754,23600.0
2008-11-03 14:20:00,36.54,36.7,36.51,36.69,42600.0,17.9754,18.0541,17.9606,18.0492,42600.0
2008-11-03 14:25:00,36.69,36.76,36.65,36.75,28000.0,18.0492,18.0836,18.0295,18.0787,28000.0
2008-11-03 14:30:00,36.75,36.75,36.49,36.5,47200.0,18.0787,18.0787,17.9508,17.9557,47200.0
2008-11-03 14:35:00,36.5,36.66,36.45,36.57,27500.0,17.9557,18.0344,17.9311,17.9901,27500.0
2008-11-03 14:40:00,36.56,36.57,36.51,36.55,17300.0,17.9852,17.9901,17.9606,17.9803,17300.0
2008-11-03 14:45:00,36.55,36.63,36.53,36.54,33100.0,17.9803,18.0197,17.9705,17.9754,33100.0
2008-11-03 14:50:00,36.54,36.55,36.44,36.5,25800.0,17.9754,17.9803,17.9262,17.9557,25800.0
2008-11-03 14:55:00,36.51,36.54,36.39,36.42,27700.0,17.9606,17.9754,17.9016,17.9164,27700.0
2008-11-03 15:00:00,36.42,36.47,36.35,36.36,33700.0,17.9164,17.941,17.8819,17.8868,33700.0
2008-11-03 15:05:00,36.37,36.46,36.31,36.43,34500.0,17.8918,17.936,17.8622,17.9213,34500.0
2008-11-03 15:10:00,36.43,36.5,36.33,36.36,24400.0,17.9213,17.9557,17.8721,17.8868,24400.0
2008-11-03 15:15:00,36.36,36.5,36.35,36.43,28000.0,17.8868,17.9557,17.8819,17.9213,28000.0
2008-11-03 15:20:00,36.44,36.45,36.26,36.35,27500.0,17.9262,17.9311,17.8376,17.8819,27500.0
2008-11-03 15:25:00,36.36,36.42,36.28,36.4,35300.0,17.8868,17.9164,17.8475,17.9065,35300.0
2008-11-03 15:30:00,36.4,36.48,36.34,36.47,50900.0,17.9065,17.9459,17.877,17.941,50900.0
2008-11-03 15:35:00,36.45,36.53,36.45,36.49,34600.0,17.9311,17.9705,17.9311,17.9508,34600.0
2008-11-03 15:40:00,36.49,36.6,36.45,36.45,60500.0,17.9508,18.0049,17.9311,17.9311,60500.0
2008-11-03 15:45:00,36.45,36.66,36.44,36.6,49200.0,17.9311,18.0344,17.9262,18.0049,49200.0
2008-11-03 15:50:00,36.58,36.62,36.39,36.41,77100.0,17.9951,18.0147,17.9016,17.9114,77100.0
2008-11-03 15:55:00,36.4,36.57,36.32,36.48,76700.0,17.9065,17.9901,17.8672,17.9459,76700.0
2008-11-04 09:30:00,36.7,37.17,36.4,36.56,97200.0,18.0541,18.2853,17.9065,17.9852,97200.0
2008-11-04 09:35:00,36.56,36.71,36.5,36.55,87000.0,17.9852,18.059,17.9557,17.9803,87000.0
2008-11-04 09:40:00,36.55,36.69,36.48,36.56,47400.0,17.9803,18.0492,17.9459,17.9852,47400.0
2008-11-04 09:45:00,36.55,36.72,36.47,36.71,45800.0,17.9803,18.0639,17.941,18.059,45800.0
2008-11-04 09:50:00,36.73,36.73,36.47,36.5,51000.0,18.0689,18.0689,17.941,17.9557,51000.0
2008-11-04 09:55:00,36.51,36.52,36.28,36.28,42600.0,17.9606,17.9656,17.8475,17.8475,42600.0
2008-11-04 10:00:00,36.27,36.38,36.21,36.33,44100.0,17.8426,17.8967,17.8131,17.8721,44100.0
2008-11-04 10:05:00,36.34,36.52,36.34,36.47,31100.0,17.877,17.9656,17.877,17.941,31100.0
2008-11-04 10:10:00,36.45,36.52,36.4,36.43,22800.0,17.9311,17.9656,17.9065,17.9213,22800.0
2008-11-04 10:15:00,36.42,36.68,36.38,36.68,31400.0,17.9164,18.0443,17.8967,18.0443,31400.0
2008-11-04 10:20:00,36.7,36.73,36.56,36.6,49700.0,18.0541,18.0689,17.9852,18.0049,49700.0
2008-11-04 10:25:00,36.61,36.76,36.59,36.69,27400.0,18.0098,18.0836,18.0,18.0492,27400.0
2008-11-04 10:30:00,36.69,36.75,36.67,36.71,42700.0,18.0492,18.0787,18.0393,18.059,42700.0
2008-11-04 10:35:00,36.71,36.95,36.71,36.87,49700.0,18.059,18.1771,18.059,18.1377,49700.0
2008-11-04 10:40:00,36.86,36.98,36.79,36.92,45500.0,18.1328,18.1918,18.0984,18.1623,45500.0
2008-11-04 10:45:00,36.92,37.18,36.91,37.05,65200.0,18.1623,18.2902,18.1574,18.2263,65200.0
2008-11-04 10:50:00,37.05,37.12,36.96,37.01,59900.0,18.2263,18.2607,18.182,18.2066,59900.0
2008-11-04 10:55:00,37.0,37.09,36.91,37.06,39800.0,18.2017,18.246,18.1574,18.2312,39800.0
2008-11-04 11:00:00,37.03,37.17,37.03,37.07,44200.0,18.2164,18.2853,18.2164,18.2361,44200.0
2008-11-04 11:05:00,37.07,37.09,36.93,36.97,41000.0,18.2361,18.246,18.1672,18.1869,41000.0
2008-11-04 11:10:00,36.97,37.03,36.97,36.99,22500.0,18.1869,18.2164,18.1869,18.1968,22500.0
2008-11-04 11:15:00,36.99,37.05,36.93,36.96,25600.0,18.1968,18.2263,18.1672,18.182,25600.0
2008-11-04 11:20:00,36.94,36.96,36.88,36.94,33000.0,18.1722,18.182,18.1426,18.1722,33000.0
2008-11-04 11:25:00,36.95,36.99,36.9,36.95,20700.0,18.1771,18.1968,18.1525,18.1771,20700.0
2008-11-04 11:30:00,36.95,36.96,36.79,36.84,31100.0,18.1771,18.182,18.0984,18.123,31100.0
2008-11-04 11:35:00,36.84,36.89,36.81,36.85,10700.0,18.123,18.1476,18.1082,18.1279,10700.0
2008-11-04 11:40:00,36.85,36.89,36.76,36.88,35700.0,18.1279,18.1476,18.0836,18.1426,35700.0
2008-11-04 11:45:00,36.86,36.92,36.81,36.88,22000.0,18.1328,18.1623,18.1082,18.1426,22000.0
2008-11-04 11:50:00,36.89,36.9,36.8,36.82,23900.0,18.1476,18.1525,18.1033,18.1131,23900.0
2008-11-04 11:55:00,36.81,36.93,36.81,36.88,22100.0,18.1082,18.1672,18.1082,18.1426,22100.0
2008-11-04 12:00:00,36.87,36.88,36.72,36.73,26200.0,18.1377,18.1426,18.0639,18.0689,26200.0
2008-11-04 12:05:00,36.74,36.74,36.67,36.68,25900.0,18.0738,18.0738,18.0393,18.0443,25900.0
2008-11-04 12:10:00,36.66,36.66,36.47,36.48,45900.0,18.0344,18.0344,17.941,17.9459,45900.0
2008-11-04 12:15:00,36.47,36.49,36.39,36.39,37100.0,17.941,17.9508,17.9016,17.9016,37100.0
2008-11-04 12:20:00,36.39,36.47,36.37,36.46,31000.0,17.9016,17.941,17.8918,17.936,31000.0
2008-11-04 12:25:00,36.45,36.49,36.38,36.38,27300.0,17.9311,17.9508,17.8967,17.8967,27300.0
2008-11-04 12:30:00,36.38,36.43,36.36,36.43,20700.0,17.8967,17.9213,17.8868,17.9213,20700.0
2008-11-04 12:35:00,36.42,36.49,36.42,36.46,13500.0,17.9164,17.9508,17.9164,17.936,13500.0
2008-11-04 12:40:00,36.46,36.5,36.37,36.4,27500.0,17.936,17.9557,17.8918,17.9065,27500.0
2008-11-04 12:45:00,36.39,36.54,36.39,36.5,12300.0,17.9016,17.9754,17.9016,17.9557,12300.0
2008-11-04 12:50:00,36.5,36.52,36.45,36.51,9900.0,17.9557,17.9656,17.9311,17.9606,9900.0
2008-11-04 12:55:00,36.51,36.51,36.39,36.44,11000.0,17.9606,17.9606,17.9016,17.9262,11000.0
2008-11-04 13:00:00,36.43,36.56,36.41,36.56,16400.0,17.9213,17.9852,17.9114,17.9852,16400.0
2008-11-04 13:05:00,36.56,36.64,36.54,36.61,35500.0,17.9852,18.0246,17.9754,18.0098,35500.0
2008-11-04 13:10:00,36.61,36.64,36.45,36.51,30400.0,18.0098,18.0246,17.9311,17.9606,30400.0
2008-11-04 13:15:00,36.52,36.68,36.5,36.62,17000.0,17.9656,18.0443,17.9557,18.0147,17000.0
2008-11-04 13:20:00,36.61,36.65,36.6,36.62,10300.0,18.0098,18.0295,18.0049,18.0147,10300.0
2008-11-04 13:25:00,36.61,36.64,36.57,36.59,18400.0,18.0098,18.0246,17.9901,18.0,18400.0
2008-11-04 13:30:00,36.58,36.58,36.47,36.49,22300.0,17.9951,17.9951,17.941,17.9508,22300.0
2008-11-04 13:35:00,36.49,36.7,36.47,36.68,34400.0,17.9508,18.0541,17.941,18.0443,34400.0
2008-11-04 13:40:00,36.7,36.81,36.67,36.74,25100.0,18.0541,18.1082,18.0393,18.0738,25100.0
2008-11-04 13:45:00,36.74,36.9,36.72,36.82,23700.0,18.0738,18.1525,18.0639,18.1131,23700.0
2008-11-04 13:50:00,36.82,36.82,36.68,36.69,19000.0,18.1131,18.1131,18.0443,18.0492,19000.0
2008-11-04 13:55:00,36.69,36.75,36.66,36.68,17600.0,18.0492,18.0787,18.0344,18.0443,17600.0
2008-11-04 14:00:00,36.67,36.67,36.45,36.46,25200.0,18.0393,18.0393,17.9311,17.936,25200.0
2008-11-04 14:05:00,36.47,36.49,36.38,36.44,26800.0,17.941,17.9508,17.8967,17.9262,26800.0
2008-11-04 14:10:00,36.45,36.47,36.37,36.41,26400.0,17.9311,17.941,17.8918,17.9114,26400.0
2008-11-04 14:15:00,36.4,36.42,36.3,36.38,21600.0,17.9065,17.9164,17.8573,17.8967,21600.0
2008-11-04 14:20:00,36.38,36.39,36.31,36.33,19800.0,17.8967,17.9016,17.8622,17.8721,19800.0
2008-11-04 14:25:00,36.33,36.43,36.26,36.4,29900.0,17.8721,17.9213,17.8376,17.9065,29900.0
2008-11-04 14:30:00,36.41,36.47,36.38,36.42,22300.0,17.9114,17.941,17.8967,17.9164,22300.0
2008-11-04 14:35:00,36.42,36.49,36.41,36.46,23200.0,17.9164,17.9508,17.9114,17.936,23200.0
2008-11-04 14:40:00,36.47,36.56,36.47,36.5,20300.0,17.941,17.9852,17.941,17.9557,20300.0
2008-11-04 14:45:00,36.49,36.49,36.35,36.35,29000.0,17.9508,17.9508,17.8819,17.8819,29000.0
2008-11-04 14:50:00,36.35,36.35,36.14,36.15,31600.0,17.8819,17.8819,17.7786,17.7835,31600.0
2008-11-04 14:55:00,36.15,36.23,36.1,36.21,31100.0,17.7835,17.8229,17.7589,17.8131,31100.0
2008-11-04 15:00:00,36.18,36.19,36.01,36.05,32100.0,17.7983,17.8032,17.7147,17.7343,32100.0
2008-11-04 15:05:00,36.06,36.2,36.06,36.14,42000.0,17.7393,17.8081,17.7393,17.7786,42000.0
2008-11-04 15:10:00,36.13,36.25,36.06,36.24,48500.0,17.7737,17.8327,17.7393,17.8278,48500.0
2008-11-04 15:15:00,36.24,36.31,36.22,36.26,46600.0,17.8278,17.8622,17.818,17.8376,46600.0
2008-11-04 15:20:00,36.25,36.27,36.13,36.26,43500.0,17.8327,17.8426,17.7737,17.8376,43500.0
2008-11-04 15:25:00,36.26,36.31,36.16,36.17,37100.0,17.8376,17.8622,17.7885,17.7934,37100.0
2008-11-04 15:30:00,36.17,36.32,36.16,36.29,41000.0,17.7934,17.8672,17.7885,17.8524,41000.0
2008-11-04 15:35:00,36.3,36.3,36.21,36.26,49000.0,17.8573,17.8573,17.8131,17.8376,49000.0
2008-11-04 15:40:00,36.27,36.44,36.26,36.42,154900.0,17.8426,17.9262,17.8376,17.9164,154900.0
2008-11-04 15:45:00,36.41,36.61,36.39,36.61,65400.0,17.9114,18.0098,17.9016,18.0098,65400.0
2008-11-04 15:50:00,36.59,36.62,36.37,36.42,81200.0,18.0,18.0147,17.8918,17.9164,81200.0
2008-11-04 15:55:00,36.41,36.78,36.41,36.69,171700.0,17.9114,18.0935,17.9114,18.0492,171700.0
2008-11-05 09:30:00,36.23,36.85,35.87,36.18,53100.0,17.8229,18.1279,17.6458,17.7983,53100.0
2008-11-05 09:35:00,36.16,36.19,36.12,36.14,30700.0,17.7885,17.8032,17.7688,17.7786,30700.0
2008-11-05 09:40:00,36.14,36.17,36.04,36.06,45300.0,17.7786,17.7934,17.7294,17.7393,45300.0
2008-11-05 09:45:00,36.04,36.08,35.98,36.02,39700.0,17.7294,17.7491,17.6999,17.7196,39700.0
2008-11-05 09:50:00,36.02,36.1,35.96,36.02,71600.0,17.7196,17.7589,17.6901,17.7196,71600.0
2008-11-05 09:55:00,36.02,36.04,35.95,36.04,29200.0,17.7196,17.7294,17.6851,17.7294,29200.0
2008-11-05 10:00:00,36.04,36.23,35.96,36.17,71800.0,17.7294,17.8229,17.6901,17.7934,71800.0
2008-11-05 10:05:00,36.2,36.26,36.11,36.13,54600.0,17.8081,17.8376,17.7639,17.7737,54600.0
2008-11-05 10:10:00,36.16,36.21,35.98,35.99,57900.0,17.7885,17.8131,17.6999,17.7048,57900.0
2008-11-05 10:15:00,35.99,36.08,35.97,36.02,59600.0,17.7048,17.7491,17.695,17.7196,59600.0
2008-11-05 10:20:00,36.03,36.13,35.99,36.04,54800.0,17.7245,17.7737,17.7048,17.7294,54800.0
2008-11-05 10:25:00,36.03,36.11,35.96,36.02,50800.0,17.7245,17.7639,17.6901,17.7196,50800.0
2008-11-05 10:30:00,36.02,36.07,35.96,36.0,54200.0,17.7196,17.7442,17.6901,17.7097,54200.0
2008-11-05 10:35:00,36.01,36.03,35.91,35.96,39400.0,17.7147,17.7245,17.6655,17.6901,39400.0
2008-11-05 10:40:00,35.96,36.01,35.92,35.96,40400.0,17.6901,17.7147,17.6704,17.6901,40400.0
2008-11-05 10:45:00,35.98,36.03,35.93,36.0,34900.0,17.6999,17.7245,17.6753,17.7097,34900.0
2008-11-05 10:50:00,36.01,36.01,35.75,35.84,37100.0,17.7147,17.7147,17.5868,17.631,37100.0
2008-11-05 10:55:00,35.85,35.93,35.83,35.87,33000.0,17.636,17.6753,17.6261,17.6458,33000.0
2008-11-05 11:00:00,35.87,36.02,35.87,36.0,57900.0,17.6458,17.7196,17.6458,17.7097,57900.0
2008-11-05 11:05:00,36.0,36.09,35.98,36.02,66700.0,17.7097,17.754,17.6999,17.7196,66700.0
2008-11-05 11:10:00,36.01,36.14,36.01,36.06,54600.0,17.7147,17.7786,17.7147,17.7393,54600.0
2008-11-05 11:15:00,36.07,36.09,36.0,36.02,37600.0,17.7442,17.754,17.7097,17.7196,37600.0
2008-11-05 11:20:00,36.02,36.04,35.87,35.94,42300.0,17.7196,17.7294,17.6458,17.6802,42300.0
2008-11-05 11:25:00,35.92,35.98,35.88,35.97,15400.0,17.6704,17.6999,17.6507,17.695,15400.0
2008-11-05 11:30:00,35.96,35.96,35.86,35.92,26200.0,17.6901,17.6901,17.6409,17.6704,26200.0
2008-11-05 11:35:00,35.93,35.99,35.92,35.95,14100.0,17.6753,17.7048,17.6704,17.6851,14100.0
2008-11-05 11:40:00,35.97,36.0,35.91,35.96,21400.0,17.695,17.7097,17.6655,17.6901,21400.0
2008-11-05 11:45:00,35.96,35.97,35.88,35.95,26800.0,17.6901,17.695,17.6507,17.6851,26800.0
2008-11-05 11:50:00,35.94,35.95,35.82,35.92,17400.0,17.6802,17.6851,17.6212,17.6704,17400.0
2008-11-05 11:55:00,35.93,35.98,35.89,35.98,25500.0,17.6753,17.6999,17.6556,17.6999,25500.0
2008-11-05 12:00:00,35.99,36.02,35.92,35.98,34300.0,17.7048,17.7196,17.6704,17.6999,34300.0
2008-11-05 12:05:00,35.98,35.98,35.88,35.93,16000.0,17.6999,17.6999,17.6507,17.6753,16000.0
2008-11-05 12:10:00,35.91,35.91,35.76,35.77,17400.0,17.6655,17.6655,17.5917,17.5966,17400.0
2008-11-05 12:15:00,35.76,35.84,35.67,35.82,30000.0,17.5917,17.631,17.5474,17.6212,30000.0
2008-11-05 12:20:00,35.85,35.92,35.77,35.82,14100.0,17.636,17.6704,17.5966,17.6212,14100.0
2008-11-05 12:25:00,35.81,35.84,35.67,35.68,19600.0,17.6163,17.631,17.5474,17.5523,19600.0
2008-11-05 12:30:00,35.67,35.76,35.65,35.71,14000.0,17.5474,17.5917,17.5376,17.5671,14000.0
2008-11-05 12:35:00,35.7,35.74,35.56,35.57,30900.0,17.5622,17.5818,17.4933,17.4982,30900.0
2008-11-05 12:40:00,35.58,35.58,35.5,35.56,18800.0,17.5031,17.5031,17.4638,17.4933,18800.0
2008-11-05 12:45:00,35.52,35.66,35.52,35.64,24000.0,17.4736,17.5425,17.4736,17.5326,24000.0
2008-11-05 12:50:00,35.62,35.64,35.52,35.54,18800.0,17.5228,17.5326,17.4736,17.4835,18800.0
2008-11-05 12:55:00,35.55,35.58,35.5,35.54,16300.0,17.4884,17.5031,17.4638,17.4835,16300.0
2008-11-05 13:00:00,35.55,35.56,35.5,35.55,13500.0,17.4884,17.4933,17.4638,17.4884,13500.0
2008-11-05 13:05:00,35.55,35.64,35.48,35.64,22500.0,17.4884,17.5326,17.4539,17.5326,22500.0
2008-11-05 13:10:00,35.63,35.65,35.61,35.63,10300.0,17.5277,17.5376,17.5179,17.5277,10300.0
2008-11-05 13:15:00,35.63,35.66,35.55,35.65,33700.0,17.5277,17.5425,17.4884,17.5376,33700.0
2008-11-05 13:20:00,35.63,35.66,35.55,35.59,24000.0,17.5277,17.5425,17.4884,17.508,24000.0
2008-11-05 13:25:00,35.57,35.64,35.5,35.63,32500.0,17.4982,17.5326,17.4638,17.5277,32500.0
2008-11-05 13:30:00,35.62,35.63,35.49,35.51,26800.0,17.5228,17.5277,17.4589,17.4687,26800.0
2008-11-05 13:35:00,35.5,35.55,35.37,35.5,42600.0,17.4638,17.4884,17.3998,17.4638,42600.0
2008-11-05 13:40:00,35.48,35.66,35.42,35.62,18100.0,17.4539,17.5425,17.4244,17.5228,18100.0
2008-11-05 13:45:00,35.65,35.65,35.51,35.58,28300.0,17.5376,17.5376,17.4687,17.5031,28300.0
2008-11-05 13:50:00,35.56,35.62,35.46,35.48,21400.0,17.4933,17.5228,17.4441,17.4539,21400.0
2008-11-05 13:55:00,35.48,35.5,35.41,35.46,19000.0,17.4539,17.4638,17.4195,17.4441,19000.0
2008-11-05 14:00:00,35.46,35.56,35.41,35.43,27400.0,17.4441,17.4933,17.4195,17.4293,27400.0
2008-11-05 14:05:00,35.42,35.42,35.3,35.39,24500.0,17.4244,17.4244,17.3654,17.4097,24500.0
2008-11-05 14:10:00,35.41,35.52,35.36,35.47,20500.0,17.4195,17.4736,17.3949,17.449,20500.0
2008-11-05 14:15:00,35.47,35.55,35.46,35.51,19200.0,17.449,17.4884,17.4441,17.4687,19200.0
2008-11-05 14:20:00,35.51,35.51,35.4,35.42,17700.0,17.4687,17.4687,17.4146,17.4244,17700.0
2008-11-05 14:25:00,35.43,35.54,35.4,35.51,17300.0,17.4293,17.4835,17.4146,17.4687,17300.0
2008-11-05 14:30:00,35.51,35.79,35.5,35.78,48700.0,17.4687,17.6064,17.4638,17.6015,48700.0
2008-11-05 14:35:00,35.78,35.82,35.63,35.66,32700.0,17.6015,17.6212,17.5277,17.5425,32700.0
2008-11-05 14:40:00,35.66,35.7,35.6,35.7,19300.0,17.5425,17.5622,17.513,17.5622,19300.0
2008-11-05 14:45:00,35.7,35.72,35.57,35.59,41200.0,17.5622,17.572,17.4982,17.508,41200.0
2008-11-05 14:50:00,35.57,35.69,35.5,35.68,27400.0,17.4982,17.5572,17.4638,17.5523,27400.0
2008-11-05 14:55:00,35.69,35.76,35.64,35.66,23200.0,17.5572,17.5917,17.5326,17.5425,23200.0
2008-11-05 15:00:00,35.66,35.73,35.62,35.7,26200.0,17.5425,17.5769,17.5228,17.5622,26200.0
2008-11-05 15:05:00,35.71,35.8,35.52,35.52,48400.0,17.5671,17.6114,17.4736,17.4736,48400.0
2008-11-05 15:10:00,35.54,35.58,35.34,35.39,43500.0,17.4835,17.5031,17.3851,17.4097,43500.0
2008-11-05 15:15:00,35.39,35.42,35.33,35.38,28600.0,17.4097,17.4244,17.3801,17.4047,28600.0
2008-11-05 15:20:00,35.37,35.4,35.15,35.24,55800.0,17.3998,17.4146,17.2916,17.3359,55800.0
2008-11-05 15:25:00,35.25,35.44,35.23,35.4,43400.0,17.3408,17.4343,17.331,17.4146,43400.0
2008-11-05 15:30:00,35.42,35.45,35.27,35.35,68900.0,17.4244,17.4392,17.3506,17.39,68900.0
2008-11-05 15:35:00,35.36,35.37,35.18,35.2,58400.0,17.3949,17.3998,17.3064,17.3162,58400.0
2008-11-05 15:40:00,35.18,35.21,35.1,35.21,93200.0,17.3064,17.3211,17.267,17.3211,93200.0
2008-11-05 15:45:00,35.22,35.64,35.18,35.5,102100.0,17.326,17.5326,17.3064,17.4638,102100.0
2008-11-05 15:50:00,35.51,35.6,35.18,35.18,105600.0,17.4687,17.513,17.3064,17.3064,105600.0
2008-11-05 15:55:00,35.18,35.28,35.1,35.24,159500.0,17.3064,17.3555,17.267,17.3359,159500.0
2008-11-06 09:30:00,35.23,35.44,35.0,35.4,48400.0,17.331,17.4343,17.2178,17.4146,48400.0
2008-11-06 09:35:00,35.39,35.4,35.12,35.21,40100.0,17.4097,17.4146,17.2768,17.3211,40100.0
2008-11-06 09:40:00,35.22,35.43,35.21,35.28,71400.0,17.326,17.4293,17.3211,17.3555,71400.0
2008-11-06 09:45:00,35.26,35.35,34.95,34.95,81900.0,17.3457,17.39,17.1932,17.1932,81900.0
2008-11-06 09:50:00,34.96,35.0,34.75,34.86,58700.0,17.1981,17.2178,17.0948,17.1489,58700.0
2008-11-06 09:55:00,34.85,35.11,34.83,35.05,58000.0,17.144,17.2719,17.1342,17.2424,58000.0
2008-11-06 10:00:00,35.03,35.03,34.72,34.84,90200.0,17.2326,17.2326,17.0801,17.1391,90200.0
2008-11-06 10:05:00,34.84,35.07,34.81,35.01,69100.0,17.1391,17.2522,17.1243,17.2227,69100.0
2008-11-06 10:10:00,35.0,35.07,34.86,34.93,28100.0,17.2178,17.2522,17.1489,17.1834,28100.0
2008-11-06 10:15:00,34.93,35.22,34.93,35.18,34400.0,17.1834,17.326,17.1834,17.3064,34400.0
2008-11-06 10:20:00,35.16,35.33,35.15,35.23,42200.0,17.2965,17.3801,17.2916,17.331,42200.0
2008-11-06 10:25:00,35.24,35.24,34.92,35.07,44400.0,17.3359,17.3359,17.1785,17.2522,44400.0
2008-11-06 10:30:00,35.08,35.18,34.92,35.13,42500.0,17.2572,17.3064,17.1785,17.2818,42500.0
2008-11-06 10:35:00,35.11,35.2,34.9,35.17,53900.0,17.2719,17.3162,17.1686,17.3014,53900.0
2008-11-06 10:40:00,35.14,35.14,34.9,34.98,55100.0,17.2867,17.2867,17.1686,17.208,55100.0
2008-11-06 10:45:00,34.98,35.06,34.95,35.03,36900.0,17.208,17.2473,17.1932,17.2326,36900.0
2008-11-06 10:50:00,35.04,35.09,34.71,34.8,85400.0,17.2375,17.2621,17.0751,17.1194,85400.0
2008-11-06 10:55:00,34.82,34.89,34.77,34.89,35100.0,17.1293,17.1637,17.1047,17.1637,35100.0
2008-11-06 11:00:00,34.87,34.93,34.81,34.83,32400.0,17.1539,17.1834,17.1243,17.1342,32400.0
2008-11-06 11:05:00,34.84,34.94,34.76,34.79,47900.0,17.1391,17.1883,17.0997,17.1145,47900.0
2008-11-06 11:10:00,34.79,34.79,34.59,34.73,30700.0,17.1145,17.1145,17.0161,17.085,30700.0
2008-11-06 11:15:00,34.74,34.77,34.64,34.7,34000.0,17.0899,17.1047,17.0407,17.0702,34000.0
2008-11-06 11:20:00,34.7,34.73,34.61,34.69,27300.0,17.0702,17.085,17.026,17.0653,27300.0
2008-11-06 11:25:00,34.7,34.76,34.62,34.74,36800.0,17.0702,17.0997,17.0309,17.0899,36800.0
2008-11-06 11:30:00,34.74,34.83,34.71,34.79,35300.0,17.0899,17.1342,17.0751,17.1145,35300.0
2008-11-06 11:35:00,34.76,34.76,34.55,34.62,60800.0,17.0997,17.0997,16.9964,17.0309,60800.0
2008-11-06 11:40:00,34.63,34.76,34.63,34.73,43600.0,17.0358,17.0997,17.0358,17.085,43600.0
2008-11-06 11:45:00,34.73,34.8,34.64,34.65,29600.0,17.085,17.1194,17.0407,17.0456,29600.0
2008-11-06 11:50:00,34.65,34.74,34.56,34.57,31000.0,17.0456,17.0899,17.0014,17.0063,31000.0
2008-11-06 11:55:00,34.58,34.68,34.56,34.6,21800.0,17.0112,17.0604,17.0014,17.021,21800.0
2008-11-06 12:00:00,34.6,34.62,34.43,34.59,39700.0,17.021,17.0309,16.9374,17.0161,39700.0
2008-11-06 12:05:00,34.62,34.74,34.41,34.44,45900.0,17.0309,17.0899,16.9276,16.9423,45900.0
2008-11-06 12:10:00,34.44,34.58,34.44,34.56,20000.0,16.9423,17.0112,16.9423,17.0014,20000.0
2008-11-06 12:15:00,34.56,34.56,34.43,34.48,43900.0,17.0014,17.0014,16.9374,16.962,43900.0
2008-11-06 12:20:00,34.48,34.51,34.29,34.41,47100.0,16.962,16.9768,16.8685,16.9276,47100.0
2008-11-06 12:25:00,34.42,34.57,34.39,34.47,31800.0,16.9325,17.0063,16.9177,16.9571,31800.0
2008-11-06 12:30:00,34.48,34.5,34.32,34.48,25000.0,16.962,16.9718,16.8833,16.962,25000.0
2008-11-06 12:35:00,34.44,34.46,34.29,34.31,25000.0,16.9423,16.9522,16.8685,16.8784,25000.0
2008-11-06 12:40:00,34.3,34.4,34.24,34.35,43500.0,16.8735,16.9226,16.8439,16.898,43500.0
2008-11-06 12:45:00,34.35,34.46,34.32,34.43,37600.0,16.898,16.9522,16.8833,16.9374,37600.0
2008-11-06 12:50:00,34.43,34.56,34.43,34.51,30700.0,16.9374,17.0014,16.9374,16.9768,30700.0
2008-11-06 12:55:00,34.53,34.57,34.46,34.54,25500.0,16.9866,17.0063,16.9522,16.9915,25500.0
2008-11-06 13:00:00,34.53,34.56,34.31,34.34,27700.0,16.9866,17.0014,16.8784,16.8931,27700.0
2008-11-06 13:05:00,34.35,34.35,34.14,34.27,36200.0,16.898,16.898,16.7947,16.8587,36200.0
2008-11-06 13:10:00,34.25,34.28,34.16,34.23,26100.0,16.8489,16.8636,16.8046,16.839,26100.0
2008-11-06 13:15:00,34.23,34.26,34.1,34.17,28000.0,16.839,16.8538,16.7751,16.8095,28000.0
2008-11-06 13:20:00,34.18,34.31,34.18,34.23,19500.0,16.8144,16.8784,16.8144,16.839,19500.0
2008-11-06 13:25:00,34.21,34.21,34.07,34.15,35800.0,16.8292,16.8292,16.7603,16.7997,35800.0
2008-11-06 13:30:00,34.14,34.18,34.0,34.06,36300.0,16.7947,16.8144,16.7259,16.7554,36300.0
2008-11-06 13:35:00,34.04,34.09,33.9,33.96,52100.0,16.7455,16.7701,16.6767,16.7062,52100.0
2008-11-06 13:40:00,33.95,33.95,33.82,33.89,31800.0,16.7013,16.7013,16.6373,16.6718,31800.0
2008-11-06 13:45:00,33.9,34.07,33.89,34.02,40000.0,16.6767,16.7603,16.6718,16.7357,40000.0
2008-11-06 13:50:00,34.05,34.14,34.0,34.14,32600.0,16.7505,16.7947,16.7259,16.7947,32600.0
2008-11-06 13:55:00,34.13,34.27,34.12,34.25,37700.0,16.7898,16.8587,16.7849,16.8489,37700.0
2008-11-06 14:00:00,34.24,34.41,34.2,34.31,34700.0,16.8439,16.9276,16.8243,16.8784,34700.0
2008-11-06 14:05:00,34.28,34.48,34.27,34.39,33300.0,16.8636,16.962,16.8587,16.9177,33300.0
2008-11-06 14:10:00,34.4,34.49,34.22,34.26,25100.0,16.9226,16.9669,16.8341,16.8538,25100.0
2008-11-06 14:15:00,34.25,34.34,34.17,34.33,14400.0,16.8489,16.8931,16.8095,16.8882,14400.0
2008-11-06 14:20:00,34.34,34.35,34.2,34.33,18400.0,16.8931,16.898,16.8243,16.8882,18400.0
2008-11-06 14:25:00,34.34,34.36,34.16,34.22,31700.0,16.8931,16.903,16.8046,16.8341,31700.0
2008-11-06 14:30:00,34.2,34.37,34.2,34.3,17900.0,16.8243,16.9079,16.8243,16.8735,17900.0
2008-11-06 14:35:00,34.3,34.63,34.22,34.58,30500.0,16.8735,17.0358,16.8341,17.0112,30500.0
2008-11-06 14:40:00,34.58,34.7,34.5,34.67,40700.0,17.0112,17.0702,16.9718,17.0555,40700.0
2008-11-06 14:45:00,34.69,34.69,34.5,34.56,42400.0,17.0653,17.0653,16.9718,17.0014,42400.0
2008-11-06 14:50:00,34.57,34.7,34.41,34.41,68900.0,17.0063,17.0702,16.9276,16.9276,68900.0
2008-11-06 14:55:00,34.41,34.44,34.25,34.41,43200.0,16.9276,16.9423,16.8489,16.9276,43200.0
2008-11-06 15:00:00,34.43,34.56,34.33,34.36,55500.0,16.9374,17.0014,16.8882,16.903,55500.0
2008-11-06 15:05:00,34.35,34.41,34.14,34.17,31900.0,16.898,16.9276,16.7947,16.8095,31900.0
2008-11-06 15:10:00,34.19,34.26,34.11,34.12,38300.0,16.8193,16.8538,16.78,16.7849,38300.0
2008-11-06 15:15:00,34.13,34.35,34.13,34.29,28600.0,16.7898,16.898,16.7898,16.8685,28600.0
2008-11-06 15:20:00,34.3,34.44,34.24,34.3,46800.0,16.8735,16.9423,16.8439,16.8735,46800.0
2008-11-06 15:25:00,34.31,34.31,34.1,34.21,58100.0,16.8784,16.8784,16.7751,16.8292,58100.0
2008-11-06 15:30:00,34.2,34.33,34.12,34.29,53300.0,16.8243,16.8882,16.7849,16.8685,53300.0
2008-11-06 15:35:00,34.3,34.41,34.07,34.1,56600.0,16.8735,16.9276,16.7603,16.7751,56600.0
2008-11-06 15:40:00,34.09,34.42,34.05,34.33,102800.0,16.7701,16.9325,16.7505,16.8882,102800.0
2008-11-06 15:45:00,34.34,34.49,34.13,34.15,104700.0,16.8931,16.9669,16.7898,16.7997,104700.0
2008-11-06 15:50:00,34.15,34.29,34.0,34.05,104900.0,16.7997,16.8685,16.7259,16.7505,104900.0
2008-11-06 15:55:00,34.04,34.36,34.03,34.3,136000.0,16.7455,16.903,16.7406,16.8735,136000.0
2008-11-07 09:30:00,34.48,34.98,34.48,34.92,48100.0,16.962,17.208,16.962,17.1785,48100.0
2008-11-07 09:35:00,34.92,34.93,34.76,34.92,28600.0,17.1785,17.1834,17.0997,17.1785,28600.0
2008-11-07 09:40:00,34.89,35.18,34.83,35.14,43400.0,17.1637,17.3064,17.1342,17.2867,43400.0
2008-11-07 09:45:00,35.17,35.27,34.82,34.98,49700.0,17.3014,17.3506,17.1293,17.208,49700.0
2008-11-07 09:50:00,34.99,35.28,34.9,35.17,81200.0,17.2129,17.3555,17.1686,17.3014,81200.0
2008-11-07 09:55:00,35.16,35.36,35.12,35.23,45200.0,17.2965,17.3949,17.2768,17.331,45200.0
2008-11-07 10:00:00,35.23,35.5,35.22,35.44,54600.0,17.331,17.4638,17.326,17.4343,54600.0
2008-11-07 10:05:00,35.45,35.46,35.34,35.34,45800.0,17.4392,17.4441,17.3851,17.3851,45800.0
2008-11-07 10:10:00,35.37,35.42,35.28,35.4,88100.0,17.3998,17.4244,17.3555,17.4146,88100.0
2008-11-07 10:15:00,35.4,35.43,35.35,35.38,105100.0,17.4146,17.4293,17.39,17.4047,105100.0
2008-11-07 10:20:00,35.39,35.42,35.32,35.34,39500.0,17.4097,17.4244,17.3752,17.3851,39500.0
2008-11-07 10:25:00,35.34,35.5,35.32,35.37,45700.0,17.3851,17.4638,17.3752,17.3998,45700.0
2008-11-07 10:30:00,35.37,35.5,35.36,35.44,39400.0,17.3998,17.4638,17.3949,17.4343,39400.0
2008-11-07 10:35:00,35.44,35.78,35.42,35.69,44500.0,17.4343,17.6015,17.4244,17.5572,44500.0
2008-11-07 10:40:00,35.69,35.7,35.56,35.58,26000.0,17.5572,17.5622,17.4933,17.5031,26000.0
2008-11-07 10:45:00,35.57,35.63,35.48,35.49,31800.0,17.4982,17.5277,17.4539,17.4589,31800.0
2008-11-07 10:50:00,35.49,35.67,35.49,35.64,29100.0,17.4589,17.5474,17.4589,17.5326,29100.0
2008-11-07 10:55:00,35.64,35.67,35.51,35.59,20600.0,17.5326,17.5474,17.4687,17.508,20600.0
2008-11-07 11:00:00,35.6,35.66,35.46,35.5,21800.0,17.513,17.5425,17.4441,17.4638,21800.0
2008-11-07 11:05:00,35.5,35.63,35.47,35.54,30700.0,17.4638,17.5277,17.449,17.4835,30700.0
2008-11-07 11:10:00,35.53,35.61,35.48,35.58,47000.0,17.4785,17.5179,17.4539,17.5031,47000.0
2008-11-07 11:15:00,35.57,35.67,35.32,35.4,41200.0,17.4982,17.5474,17.3752,17.4146,41200.0
2008-11-07 11:20:00,35.42,35.49,35.3,35.46,24800.0,17.4244,17.4589,17.3654,17.4441,24800.0
2008-11-07 11:25:00,35.45,35.45,35.13,35.21,28500.0,17.4392,17.4392,17.2818,17.3211,28500.0
2008-11-07 11:30:00,35.23,35.3,35.13,35.27,21200.0,17.331,17.3654,17.2818,17.3506,21200.0
2008-11-07 11:35:00,35.3,35.45,35.26,35.43,13900.0,17.3654,17.4392,17.3457,17.4293,13900.0
2008-11-07 11:40:00,35.45,35.55,35.38,35.55,13600.0,17.4392,17.4884,17.4047,17.4884,13600.0
2008-11-07 11:45:00,35.55,35.55,35.47,35.51,37700.0,17.4884,17.4884,17.449,17.4687,37700.0
2008-11-07 11:50:00,35.51,35.54,35.39,35.54,26800.0,17.4687,17.4835,17.4097,17.4835,26800.0
2008-11-07 11:55:00,35.54,35.74,35.54,35.69,24400.0,17.4835,17.5818,17.4835,17.5572,24400.0
2008-11-07 12:00:00,35.69,35.73,35.59,35.68,29400.0,17.5572,17.5769,17.508,17.5523,29400.0
2008-11-07 12:05:00,35.69,35.75,35.68,35.68,26900.0,17.5572,17.5868,17.5523,17.5523,26900.0
2008-11-07 12:10:00,35.69,35.74,35.61,35.61,13000.0,17.5572,17.5818,17.5179,17.5179,13000.0
2008-11-07 12:15:00,35.63,35.66,35.53,35.53,8800.0,17.5277,17.5425,17.4785,17.4785,8800.0
2008-11-07 12:20:00,35.51,35.61,35.49,35.58,23700.0,17.4687,17.5179,17.4589,17.5031,23700.0
2008-11-07 12:25:00,35.58,35.69,35.57,35.6,24900.0,17.5031,17.5572,17.4982,17.513,24900.0
2008-11-07 12:30:00,35.6,35.67,35.5,35.54,31500.0,17.513,17.5474,17.4638,17.4835,31500.0
2008-11-07 12:35:00,35.54,35.66,35.49,35.65,10400.0,17.4835,17.5425,17.4589,17.5376,10400.0
2008-11-07 12:40:00,35.65,35.77,35.64,35.71,26700.0,17.5376,17.5966,17.5326,17.5671,26700.0
2008-11-07 12:45:00,35.73,35.8,35.7,35.72,27200.0,17.5769,17.6114,17.5622,17.572,27200.0
2008-11-07 12:50:00,35.72,35.77,35.66,35.66,26800.0,17.572,17.5966,17.5425,17.5425,26800.0
2008-11-07 12:55:00,35.69,35.84,35.68,35.79,21000.0,17.5572,17.631,17.5523,17.6064,21000.0
2008-11-07 13:00:00,35.8,35.86,35.76,35.82,21900.0,17.6114,17.6409,17.5917,17.6212,21900.0
2008-11-07 13:05:00,35.82,35.95,35.82,35.86,34800.0,17.6212,17.6851,17.6212,17.6409,34800.0
2008-11-07 13:10:00,35.85,35.86,35.77,35.85,42900.0,17.636,17.6409,17.5966,17.636,42900.0
2008-11-07 13:15:00,35.85,35.87,35.7,35.84,79600.0,17.636,17.6458,17.5622,17.631,79600.0
2008-11-07 13:20:00,35.85,35.86,35.79,35.84,18200.0,17.636,17.6409,17.6064,17.631,18200.0
2008-11-07 13:25:00,35.85,35.92,35.77,35.89,22600.0,17.636,17.6704,17.5966,17.6556,22600.0
2008-11-07 13:30:00,35.9,35.92,35.82,35.83,19800.0,17.6605,17.6704,17.6212,17.6261,19800.0
2008-11-07 13:35:00,35.83,35.9,35.67,35.68,56200.0,17.6261,17.6605,17.5474,17.5523,56200.0
2008-11-07 13:40:00,35.68,35.73,35.55,35.58,54800.0,17.5523,17.5769,17.4884,17.5031,54800.0
2008-11-07 13:45:00,35.58,35.69,35.58,35.68,19100.0,17.5031,17.5572,17.5031,17.5523,19100.0
2008-11-07 13:50:00,35.68,35.77,35.61,35.61,22700.0,17.5523,17.5966,17.5179,17.5179,22700.0
2008-11-07 13:55:00,35.63,35.72,35.61,35.7,22200.0,17.5277,17.572,17.5179,17.5622,22200.0
2008-11-07 14:00:00,35.72,35.74,35.54,35.6,32300.0,17.572,17.5818,17.4835,17.513,32300.0
2008-11-07 14:05:00,35.6,35.6,35.48,35.5,42000.0,17.513,17.513,17.4539,17.4638,42000.0
2008-11-07 14:10:00,35.5,35.55,35.48,35.5,48200.0,17.4638,17.4884,17.4539,17.4638,48200.0
2008-11-07 14:15:00,35.49,35.52,35.45,35.49,43700.0,17.4589,17.4736,17.4392,17.4589,43700.0
2008-11-07 14:20:00,35.49,35.6,35.32,35.32,52900.0,17.4589,17.513,17.3752,17.3752,52900.0
2008-11-07 14:25:00,35.32,35.38,35.28,35.36,20400.0,17.3752,17.4047,17.3555,17.3949,20400.0
2008-11-07 14:30:00,35.36,35.56,35.36,35.55,20100.0,17.3949,17.4933,17.3949,17.4884,20100.0
2008-11-07 14:35:00,35.55,35.72,35.55,35.69,32200.0,17.4884,17.572,17.4884,17.5572,32200.0
2008-11-07 14:40:00,35.7,35.75,35.59,35.62,50900.0,17.5622,17.5868,17.508,17.5228,50900.0
2008-11-07 14:45:00,35.62,35.74,35.61,35.64,28500.0,17.5228,17.5818,17.5179,17.5326,28500.0
2008-11-07 14:50:00,35.64,35.75,35.49,35.5,43700.0,17.5326,17.5868,17.4589,17.4638,43700.0
2008-11-07 14:55:00,35.5,35.54,35.19,35.19,57100.0,17.4638,17.4835,17.3113,17.3113,57100.0
2008-11-07 15:00:00,35.19,35.38,35.08,35.3,59500.0,17.3113,17.4047,17.2572,17.3654,59500.0
2008-11-07 15:05:00,35.3,35.47,35.17,35.43,65400.0,17.3654,17.449,17.3014,17.4293,65400.0
2008-11-07 15:10:00,35.44,35.56,35.38,35.43,33200.0,17.4343,17.4933,17.4047,17.4293,33200.0
2008-11-07 15:15:00,35.41,35.54,35.32,35.33,39900.0,17.4195,17.4835,17.3752,17.3801,39900.0
2008-11-07 15:20:00,35.33,35.35,35.1,35.23,51900.0,17.3801,17.39,17.267,17.331,51900.0
2008-11-07 15:25:00,35.22,35.41,35.21,35.35,41700.0,17.326,17.4195,17.3211,17.39,41700.0
2008-11-07 15:30:00,35.37,35.69,35.32,35.67,56300.0,17.3998,17.5572,17.3752,17.5474,56300.0
2008-11-07 15:35:00,35.67,35.69,35.52,35.53,49400.0,17.5474,17.5572,17.4736,17.4785,49400.0
2008-11-07 15:40:00,35.55,35.68,35.47,35.68,68700.0,17.4884,17.5523,17.449,17.5523,68700.0
2008-11-07 15:45:00,35.68,35.83,35.63,35.66,77000.0,17.5523,17.6261,17.5277,17.5425,77000.0
2008-11-07 15:50:00,35.65,35.74,35.55,35.72,74600.0,17.5376,17.5818,17.4884,17.572,74600.0
2008-11-07 15:55:00,35.71,35.87,35.65,35.78,125100.0,17.5671,17.6458,17.5376,17.6015,125100.0
2008-11-10 09:30:00,36.43,36.69,35.91,36.24,65000.0,17.9213,18.0492,17.6655,17.8278,65000.0
2008-11-10 09:35:00,36.21,36.3,36.05,36.09,40900.0,17.8131,17.8573,17.7343,17.754,40900.0
2008-11-10 09:40:00,36.08,36.33,36.08,36.28,48100.0,17.7491,17.8721,17.7491,17.8475,48100.0
2008-11-10 09:45:00,36.3,36.44,36.06,36.11,50100.0,17.8573,17.9262,17.7393,17.7639,50100.0
2008-11-10 09:50:00,36.1,36.17,36.07,36.11,51800.0,17.7589,17.7934,17.7442,17.7639,51800.0
2008-11-10 09:55:00,36.12,36.22,36.05,36.22,41600.0,17.7688,17.818,17.7343,17.818,41600.0
2008-11-10 10:00:00,36.2,36.25,36.06,36.12,60800.0,17.8081,17.8327,17.7393,17.7688,60800.0
2008-11-10 10:05:00,36.11,36.23,36.1,36.17,44400.0,17.7639,17.8229,17.7589,17.7934,44400.0
2008-11-10 10:10:00,36.18,36.21,36.03,36.05,24000.0,17.7983,17.8131,17.7245,17.7343,24000.0
2008-11-10 10:15:00,36.05,36.06,35.91,35.93,21500.0,17.7343,17.7393,17.6655,17.6753,21500.0
2008-11-10 10:20:00,35.93,36.02,35.8,35.95,17500.0,17.6753,17.7196,17.6114,17.6851,17500.0
2008-11-10 10:25:00,35.96,36.08,35.77,35.85,32400.0,17.6901,17.7491,17.5966,17.636,32400.0
2008-11-10 10:30:00,35.86,35.95,35.8,35.89,32800.0,17.6409,17.6851,17.6114,17.6556,32800.0
2008-11-10 10:35:00,35.85,35.91,35.77,35.89,15700.0,17.636,17.6655,17.5966,17.6556,15700.0
2008-11-10 10:40:00,35.85,35.99,35.84,35.94,12300.0,17.636,17.7048,17.631,17.6802,12300.0
2008-11-10 10:45:00,35.94,35.98,35.78,35.8,14900.0,17.6802,17.6999,17.6015,17.6114,14900.0
2008-11-10 10:50:00,35.77,35.86,35.77,35.81,13900.0,17.5966,17.6409,17.5966,17.6163,13900.0
2008-11-10 10:55:00,35.81,35.93,35.76,35.83,26200.0,17.6163,17.6753,17.5917,17.6261,26200.0
2008-11-10 11:00:00,35.83,35.9,35.68,35.9,27300.0,17.6261,17.6605,17.5523,17.6605,27300.0
2008-11-10 11:05:00,35.9,36.0,35.86,35.94,23500.0,17.6605,17.7097,17.6409,17.6802,23500.0
2008-11-10 11:10:00,35.93,35.96,35.85,35.96,18200.0,17.6753,17.6901,17.636,17.6901,18200.0
2008-11-10 11:15:00,35.94,35.94,35.81,35.87,7200.0,17.6802,17.6802,17.6163,17.6458,7200.0
2008-11-10 11:20:00,35.88,36.0,35.85,36.0,13900.0,17.6507,17.7097,17.636,17.7097,13900.0
2008-11-10 11:25:00,36.01,36.04,35.96,35.98,12000.0,17.7147,17.7294,17.6901,17.6999,12000.0
2008-11-10 11:30:00,35.96,36.03,35.91,35.92,10200.0,17.6901,17.7245,17.6655,17.6704,10200.0
2008-11-10 11:35:00,35.93,35.93,35.85,35.92,12900.0,17.6753,17.6753,17.636,17.6704,12900.0
2008-11-10 11:40:00,35.92,35.92,35.78,35.8,22700.0,17.6704,17.6704,17.6015,17.6114,22700.0
2008-11-10 11:45:00,35.81,35.81,35.54,35.57,15600.0,17.6163,17.6163,17.4835,17.4982,15600.0
2008-11-10 11:50:00,35.57,35.58,35.42,35.44,21000.0,17.4982,17.5031,17.4244,17.4343,21000.0
2008-11-10 11:55:00,35.44,35.45,35.35,35.42,30500.0,17.4343,17.4392,17.39,17.4244,30500.0
2008-11-10 12:00:00,35.41,35.53,35.41,35.52,12300.0,17.4195,17.4785,17.4195,17.4736,12300.0
2008-11-10 12:05:00,35.53,35.61,35.52,35.6,6500.0,17.4785,17.5179,17.4736,17.513,6500.0
2008-11-10 12:10:00,35.59,35.62,35.49,35.51,12400.0,17.508,17.5228,17.4589,17.4687,12400.0
2008-11-10 12:15:00,35.51,35.52,35.41,35.41,17700.0,17.4687,17.4736,17.4195,17.4195,17700.0
2008-11-10 12:20:00,35.43,35.48,35.31,35.32,23600.0,17.4293,17.4539,17.3703,17.3752,23600.0
2008-11-10 12:25:00,35.33,35.37,35.32,35.33,8300.0,17.3801,17.3998,17.3752,17.3801,8300.0
2008-11-10 12:30:00,35.33,35.36,35.3,35.35,17500.0,17.3801,17.3949,17.3654,17.39,17500.0
2008-11-10 12:35:00,35.36,35.36,35.26,35.3,27800.0,17.3949,17.3949,17.3457,17.3654,27800.0
2008-11-10 12:40:00,35.29,35.35,35.25,35.28,25000.0,17.3605,17.39,17.3408,17.3555,25000.0
2008-11-10 12:45:00,35.3,35.36,35.25,35.32,23800.0,17.3654,17.3949,17.3408,17.3752,23800.0
2008-11-10 12:50:00,35.31,35.33,35.19,35.2,31100.0,17.3703,17.3801,17.3113,17.3162,31100.0
2008-11-10 12:55:00,35.21,35.34,35.21,35.31,21200.0,17.3211,17.3851,17.3211,17.3703,21200.0
2008-11-10 13:00:00,35.3,35.33,35.15,35.15,27000.0,17.3654,17.3801,17.2916,17.2916,27000.0
2008-11-10 13:05:00,35.19,35.33,35.16,35.32,15600.0,17.3113,17.3801,17.2965,17.3752,15600.0
2008-11-10 13:10:00,35.33,35.37,35.27,35.35,11600.0,17.3801,17.3998,17.3506,17.39,11600.0
2008-11-10 13:15:00,35.35,35.35,35.26,35.26,11100.0,17.39,17.39,17.3457,17.3457,11100.0
2008-11-10 13:20:00,35.26,35.29,35.16,35.17,14300.0,17.3457,17.3605,17.2965,17.3014,14300.0
2008-11-10 13:25:00,35.18,35.35,35.17,35.33,12200.0,17.3064,17.39,17.3014,17.3801,12200.0
2008-11-10 13:30:00,35.31,35.36,35.25,35.25,11900.0,17.3703,17.3949,17.3408,17.3408,11900.0
2008-11-10 13:35:00,35.26,35.32,35.21,35.25,9300.0,17.3457,17.3752,17.3211,17.3408,9300.0
2008-11-10 13:40:00,35.24,35.25,35.17,35.22,15600.0,17.3359,17.3408,17.3014,17.326,15600.0
2008-11-10 13:45:00,35.2,35.2,35.07,35.11,17900.0,17.3162,17.3162,17.2522,17.2719,17900.0
2008-11-10 13:50:00,35.1,35.25,35.09,35.21,18800.0,17.267,17.3408,17.2621,17.3211,18800.0
2008-11-10 13:55:00,35.19,35.37,35.19,35.32,18300.0,17.3113,17.3998,17.3113,17.3752,18300.0
2008-11-10 14:00:00,35.32,35.35,35.22,35.26,17400.0,17.3752,17.39,17.326,17.3457,17400.0
2008-11-10 14:05:00,35.26,35.43,35.25,35.39,13100.0,17.3457,17.4293,17.3408,17.4097,13100.0
2008-11-10 14:10:00,35.4,35.43,35.32,35.34,20200.0,17.4146,17.4293,17.3752,17.3851,20200.0
2008-11-10 14:15:00,35.34,35.38,35.21,35.33,26600.0,17.3851,17.4047,17.3211,17.3801,26600.0
2008-11-10 14:20:00,35.34,35.4,35.24,35.3,23100.0,17.3851,17.4146,17.3359,17.3654,23100.0
2008-11-10 14:25:00,35.27,35.37,35.23,35.27,21400.0,17.3506,17.3998,17.331,17.3506,21400.0
2008-11-10 14:30:00,35.27,35.29,35.12,35.14,36500.0,17.3506,17.3605,17.2768,17.2867,36500.0
2008-11-10 14:35:00,35.14,35.25,35.13,35.23,30900.0,17.2867,17.3408,17.2818,17.331,30900.0
2008-11-10 14:40:00,35.27,35.4,35.27,35.38,15300.0,17.3506,17.4146,17.3506,17.4047,15300.0
2008-11-10 14:45:00,35.38,35.4,35.07,35.07,29900.0,17.4047,17.4146,17.2522,17.2522,29900.0
2008-11-10 14:50:00,35.07,35.16,35.01,35.16,15900.0,17.2522,17.2965,17.2227,17.2965,15900.0
2008-11-10 14:55:00,35.16,35.22,35.05,35.08,20100.0,17.2965,17.326,17.2424,17.2572,20100.0
2008-11-10 15:00:00,35.07,35.09,34.88,35.02,30100.0,17.2522,17.2621,17.1588,17.2276,30100.0
2008-11-10 15:05:00,35.03,35.12,34.98,35.05,37300.0,17.2326,17.2768,17.208,17.2424,37300.0
2008-11-10 15:10:00,35.03,35.21,34.98,35.2,47800.0,17.2326,17.3211,17.208,17.3162,47800.0
2008-11-10 15:15:00,35.21,35.25,34.94,35.03,92600.0,17.3211,17.3408,17.1883,17.2326,92600.0
2008-11-10 15:20:00,35.03,35.06,34.86,34.92,36600.0,17.2326,17.2473,17.1489,17.1785,36600.0
2008-11-10 15:25:00,34.92,34.96,34.72,34.79,75000.0,17.1785,17.1981,17.0801,17.1145,75000.0
2008-11-10 15:30:00,34.78,35.07,34.78,34.95,64800.0,17.1096,17.2522,17.1096,17.1932,64800.0
2008-11-10 15:35:00,34.94,34.97,34.78,34.85,54700.0,17.1883,17.203,17.1096,17.144,54700.0
2008-11-10 15:40:00,34.86,35.15,34.86,35.08,59800.0,17.1489,17.2916,17.1489,17.2572,59800.0
2008-11-10 15:45:00,35.08,35.09,34.87,35.0,83400.0,17.2572,17.2621,17.1539,17.2178,83400.0
2008-11-10 15:50:00,34.99,35.21,34.98,35.06,155800.0,17.2129,17.3211,17.208,17.2473,155800.0
2008-11-10 15:55:00,35.06,35.25,35.02,35.23,148400.0,17.2473,17.3408,17.2276,17.331,148400.0
2008-11-11 09:30:00,34.75,35.28,34.6,34.63,23600.0,17.0948,17.3555,17.021,17.0358,23600.0
2008-11-11 09:35:00,34.63,34.77,34.49,34.67,14000.0,17.0358,17.1047,16.9669,17.0555,14000.0
2008-11-11 09:40:00,34.69,34.74,34.65,34.74,20800.0,17.0653,17.0899,17.0456,17.0899,20800.0
2008-11-11 09:45:00,34.7,34.75,34.6,34.61,44300.0,17.0702,17.0948,17.021,17.026,44300.0
2008-11-11 09:50:00,34.62,34.62,34.38,34.44,23300.0,17.0309,17.0309,16.9128,16.9423,23300.0
2008-11-11 09:55:00,34.47,34.49,34.23,34.24,30100.0,16.9571,16.9669,16.839,16.8439,30100.0
2008-11-11 10:00:00,34.23,34.54,34.19,34.54,34100.0,16.839,16.9915,16.8193,16.9915,34100.0
2008-11-11 10:05:00,34.56,34.56,34.38,34.45,21500.0,17.0014,17.0014,16.9128,16.9472,21500.0
2008-11-11 10:10:00,34.45,34.66,34.44,34.66,26900.0,16.9472,17.0505,16.9423,17.0505,26900.0
2008-11-11 10:15:00,34.64,34.64,34.49,34.59,26400.0,17.0407,17.0407,16.9669,17.0161,26400.0
2008-11-11 10:20:00,34.63,34.67,34.51,34.53,35900.0,17.0358,17.0555,16.9768,16.9866,35900.0
2008-11-11 10:25:00,34.55,34.57,34.26,34.28,35000.0,16.9964,17.0063,16.8538,16.8636,35000.0
2008-11-11 10:30:00,34.29,34.6,34.2,34.59,27800.0,16.8685,17.021,16.8243,17.0161,27800.0
2008-11-11 10:35:00,34.58,34.68,34.58,34.64,13200.0,17.0112,17.0604,17.0112,17.0407,13200.0
2008-11-11 10:40:00,34.61,34.65,34.51,34.58,15300.0,17.026,17.0456,16.9768,17.0112,15300.0
2008-11-11 10:45:00,34.56,34.56,34.4,34.54,14400.0,17.0014,17.0014,16.9226,16.9915,14400.0
2008-11-11 10:50:00,34.55,34.77,34.54,34.77,12300.0,16.9964,17.1047,16.9915,17.1047,12300.0
2008-11-11 10:55:00,34.77,34.77,34.5,34.5,13800.0,17.1047,17.1047,16.9718,16.9718,13800.0
2008-11-11 11:00:00,34.5,34.5,34.4,34.45,24300.0,16.9718,16.9718,16.9226,16.9472,24300.0
2008-11-11 11:05:00,34.49,34.59,34.43,34.59,14700.0,16.9669,17.0161,16.9374,17.0161,14700.0
2008-11-11 11:10:00,34.55,34.71,34.55,34.7,9600.0,16.9964,17.0751,16.9964,17.0702,9600.0
2008-11-11 11:15:00,34.72,34.86,34.71,34.79,12800.0,17.0801,17.1489,17.0751,17.1145,12800.0
2008-11-11 11:20:00,34.79,34.88,34.76,34.78,10000.0,17.1145,17.1588,17.0997,17.1096,10000.0
2008-11-11 11:25:00,34.78,34.78,34.63,34.65,9900.0,17.1096,17.1096,17.0358,17.0456,9900.0
2008-11-11 11:30:00,34.63,34.66,34.5,34.5,19000.0,17.0358,17.0505,16.9718,16.9718,19000.0
2008-11-11 11:35:00,34.52,34.64,34.47,34.63,14500.0,16.9817,17.0407,16.9571,17.0358,14500.0
2008-11-11 11:40:00,34.65,34.85,34.62,34.83,13300.0,17.0456,17.144,17.0309,17.1342,13300.0
2008-11-11 11:45:00,34.83,34.9,34.75,34.76,18800.0,17.1342,17.1686,17.0948,17.0997,18800.0
2008-11-11 11:50:00,34.78,34.78,34.69,34.77,18600.0,17.1096,17.1096,17.0653,17.1047,18600.0
2008-11-11 11:55:00,34.76,34.76,34.62,34.67,25300.0,17.0997,17.0997,17.0309,17.0555,25300.0
2008-11-11 12:00:00,34.65,34.68,34.6,34.64,15900.0,17.0456,17.0604,17.021,17.0407,15900.0
2008-11-11 12:05:00,34.63,34.66,34.53,34.54,18600.0,17.0358,17.0505,16.9866,16.9915,18600.0
2008-11-11 12:10:00,34.54,34.55,34.45,34.51,23800.0,16.9915,16.9964,16.9472,16.9768,23800.0
2008-11-11 12:15:00,34.51,34.56,34.45,34.45,26400.0,16.9768,17.0014,16.9472,16.9472,26400.0
2008-11-11 12:20:00,34.43,34.45,34.37,34.37,17100.0,16.9374,16.9472,16.9079,16.9079,17100.0
2008-11-11 12:25:00,34.38,34.4,34.35,34.38,17100.0,16.9128,16.9226,16.898,16.9128,17100.0
2008-11-11 12:30:00,34.4,34.43,34.39,34.43,9900.0,16.9226,16.9374,16.9177,16.9374,9900.0
2008-11-11 12:35:00,34.41,34.53,34.4,34.5,24300.0,16.9276,16.9866,16.9226,16.9718,24300.0
2008-11-11 12:40:00,34.49,34.54,34.49,34.5,15100.0,16.9669,16.9915,16.9669,16.9718,15100.0
2008-11-11 12:45:00,34.52,34.54,34.43,34.46,38900.0,16.9817,16.9915,16.9374,16.9522,38900.0
2008-11-11 12:50:00,34.47,34.6,34.44,34.57,81600.0,16.9571,17.021,16.9423,17.0063,81600.0
2008-11-11 12:55:00,34.57,34.64,34.55,34.64,134600.0,17.0063,17.0407,16.9964,17.0407,134600.0
2008-11-11 13:00:00,34.62,34.67,34.58,34.6,13500.0,17.0309,17.0555,17.0112,17.021,13500.0
2008-11-11 13:05:00,34.57,34.64,34.52,34.62,9400.0,17.0063,17.0407,16.9817,17.0309,9400.0
2008-11-11 13:10:00,34.61,34.69,34.6,34.67,12700.0,17.026,17.0653,17.021,17.0555,12700.0
2008-11-11 13:15:00,34.65,34.75,34.61,34.73,22000.0,17.0456,17.0948,17.026,17.085,22000.0
2008-11-11 13:20:00,34.73,34.77,34.62,34.63,31500.0,17.085,17.1047,17.0309,17.0358,31500.0
2008-11-11 13:25:00,34.63,34.69,34.56,34.68,34400.0,17.0358,17.0653,17.0014,17.0604,34400.0
2008-11-11 13:30:00,34.68,34.72,34.56,34.6,21700.0,17.0604,17.0801,17.0014,17.021,21700.0
2008-11-11 13:35:00,34.58,34.59,34.46,34.49,19000.0,17.0112,17.0161,16.9522,16.9669,19000.0
2008-11-11 13:40:00,34.47,34.53,34.44,34.52,26200.0,16.9571,16.9866,16.9423,16.9817,26200.0
2008-11-11 13:45:00,34.51,34.68,34.51,34.64,21000.0,16.9768,17.0604,16.9768,17.0407,21000.0
2008-11-11 13:50:00,34.61,34.75,34.61,34.75,15300.0,17.026,17.0948,17.026,17.0948,15300.0
2008-11-11 13:55:00,34.73,35.04,34.73,35.04,42900.0,17.085,17.2375,17.085,17.2375,42900.0
2008-11-11 14:00:00,35.04,35.26,34.96,35.01,54800.0,17.2375,17.3457,17.1981,17.2227,54800.0
2008-11-11 14:05:00,35.0,35.08,34.89,34.95,50400.0,17.2178,17.2572,17.1637,17.1932,50400.0
2008-11-11 14:10:00,34.94,35.14,34.91,35.1,36600.0,17.1883,17.2867,17.1735,17.267,36600.0
2008-11-11 14:15:00,35.08,35.24,35.03,35.19,71800.0,17.2572,17.3359,17.2326,17.3113,71800.0
2008-11-11 14:20:00,35.21,35.41,35.2,35.28,72900.0,17.3211,17.4195,17.3162,17.3555,72900.0
2008-11-11 14:25:00,35.3,35.63,35.3,35.6,60900.0,17.3654,17.5277,17.3654,17.513,60900.0
2008-11-11 14:30:00,35.61,35.74,35.47,35.64,56500.0,17.5179,17.5818,17.449,17.5326,56500.0
2008-11-11 14:35:00,35.64,35.7,35.27,35.27,27100.0,17.5326,17.5622,17.3506,17.3506,27100.0
2008-11-11 14:40:00,35.28,35.36,35.26,35.27,23800.0,17.3555,17.3949,17.3457,17.3506,23800.0
2008-11-11 14:45:00,35.27,35.43,35.16,35.24,29500.0,17.3506,17.4293,17.2965,17.3359,29500.0
2008-11-11 14:50:00,35.21,35.21,34.87,35.0,61200.0,17.3211,17.3211,17.1539,17.2178,61200.0
2008-11-11 14:55:00,35.03,35.16,34.97,34.97,33200.0,17.2326,17.2965,17.203,17.203,33200.0
2008-11-11 15:00:00,34.98,35.13,34.94,35.05,36300.0,17.208,17.2818,17.1883,17.2424,36300.0
2008-11-11 15:05:00,35.09,35.29,35.06,35.11,32100.0,17.2621,17.3605,17.2473,17.2719,32100.0
2008-11-11 15:10:00,35.08,35.25,35.07,35.25,52800.0,17.2572,17.3408,17.2522,17.3408,52800.0
2008-11-11 15:15:00,35.23,35.36,35.12,35.34,35600.0,17.331,17.3949,17.2768,17.3851,35600.0
2008-11-11 15:20:00,35.35,35.5,35.27,35.33,27800.0,17.39,17.4638,17.3506,17.3801,27800.0
2008-11-11 15:25:00,35.33,35.33,35.09,35.16,33300.0,17.3801,17.3801,17.2621,17.2965,33300.0
2008-11-11 15:30:00,35.14,35.17,34.79,34.8,60100.0,17.2867,17.3014,17.1145,17.1194,60100.0
2008-11-11 15:35:00,34.82,34.92,34.68,34.69,69100.0,17.1293,17.1785,17.0604,17.0653,69100.0
2008-11-11 15:40:00,34.69,35.06,34.69,34.97,73800.0,17.0653,17.2473,17.0653,17.203,73800.0
2008-11-11 15:45:00,34.94,35.16,34.88,35.16,51600.0,17.1883,17.2965,17.1588,17.2965,51600.0
2008-11-11 15:50:00,35.18,35.29,35.0,35.07,80600.0,17.3064,17.3605,17.2178,17.2522,80600.0
2008-11-11 15:55:00,35.08,35.31,35.06,35.09,72500.0,17.2572,17.3703,17.2473,17.2621,72500.0
2008-11-12 09:30:00,34.27,34.37,34.2,34.3,36400.0,16.8587,16.9079,16.8243,16.8735,36400.0
2008-11-12 09:35:00,34.37,34.54,34.31,34.43,19300.0,16.9079,16.9915,16.8784,16.9374,19300.0
2008-11-12 09:40:00,34.51,34.53,34.19,34.36,25600.0,16.9768,16.9866,16.8193,16.903,25600.0
2008-11-12 09:45:00,34.36,34.44,34.25,34.34,27100.0,16.903,16.9423,16.8489,16.8931,27100.0
2008-11-12 09:50:00,34.35,34.73,34.34,34.68,29300.0,16.898,17.085,16.8931,17.0604,29300.0
2008-11-12 09:55:00,34.66,34.75,34.59,34.6,24900.0,17.0505,17.0948,17.0161,17.021,24900.0
2008-11-12 10:00:00,34.6,34.68,34.54,34.62,25000.0,17.021,17.0604,16.9915,17.0309,25000.0
2008-11-12 10:05:00,34.63,34.64,34.38,34.42,30200.0,17.0358,17.0407,16.9128,16.9325,30200.0
2008-11-12 10:10:00,34.42,34.78,34.4,34.7,19200.0,16.9325,17.1096,16.9226,17.0702,19200.0
2008-11-12 10:15:00,34.7,34.73,34.35,34.46,24800.0,17.0702,17.085,16.898,16.9522,24800.0
2008-11-12 10:20:00,34.44,34.5,34.29,34.5,20700.0,16.9423,16.9718,16.8685,16.9718,20700.0
2008-11-12 10:25:00,34.52,34.59,34.38,34.39,20600.0,16.9817,17.0161,16.9128,16.9177,20600.0
2008-11-12 10:30:00,34.39,34.52,34.14,34.24,46300.0,16.9177,16.9817,16.7947,16.8439,46300.0
2008-11-12 10:35:00,34.21,34.27,34.07,34.09,28300.0,16.8292,16.8587,16.7603,16.7701,28300.0
2008-11-12 10:40:00,34.1,34.15,34.0,34.09,31900.0,16.7751,16.7997,16.7259,16.7701,31900.0
2008-11-12 10:45:00,34.08,34.25,34.08,34.22,53000.0,16.7652,16.8489,16.7652,16.8341,53000.0
2008-11-12 10:50:00,34.22,34.28,34.15,34.15,24800.0,16.8341,16.8636,16.7997,16.7997,24800.0
2008-11-12 10:55:00,34.16,34.27,34.13,34.2,28600.0,16.8046,16.8587,16.7898,16.8243,28600.0
2008-11-12 11:00:00,34.19,34.19,34.02,34.07,31400.0,16.8193,16.8193,16.7357,16.7603,31400.0
2008-11-12 11:05:00,34.07,34.22,34.02,34.21,14400.0,16.7603,16.8341,16.7357,16.8292,14400.0
2008-11-12 11:10:00,34.22,34.25,34.07,34.22,24400.0,16.8341,16.8489,16.7603,16.8341,24400.0
2008-11-12 11:15:00,34.2,34.52,34.2,34.52,17800.0,16.8243,16.9817,16.8243,16.9817,17800.0
2008-11-12 11:20:00,34.51,34.55,34.41,34.53,21300.0,16.9768,16.9964,16.9276,16.9866,21300.0
2008-11-12 11:25:00,34.55,34.56,34.45,34.5,11800.0,16.9964,17.0014,16.9472,16.9718,11800.0
2008-11-12 11:30:00,34.51,34.61,34.36,34.42,28500.0,16.9768,17.026,16.903,16.9325,28500.0
2008-11-12 11:35:00,34.39,34.39,34.31,34.34,17000.0,16.9177,16.9177,16.8784,16.8931,17000.0
2008-11-12 11:40:00,34.33,34.41,34.31,34.35,13100.0,16.8882,16.9276,16.8784,16.898,13100.0
2008-11-12 11:45:00,34.35,34.41,34.3,34.4,33900.0,16.898,16.9276,16.8735,16.9226,33900.0
2008-11-12 11:50:00,34.4,34.52,34.37,34.51,20800.0,16.9226,16.9817,16.9079,16.9768,20800.0
2008-11-12 11:55:00,34.52,34.66,34.51,34.66,26600.0,16.9817,17.0505,16.9768,17.0505,26600.0
2008-11-12 12:00:00,34.66,34.73,34.63,34.64,22300.0,17.0505,17.085,17.0358,17.0407,22300.0
2008-11-12 12:05:00,34.63,34.7,34.46,34.46,27800.0,17.0358,17.0702,16.9522,16.9522,27800.0
2008-11-12 12:10:00,34.48,34.53,34.4,34.52,13900.0,16.962,16.9866,16.9226,16.9817,13900.0
2008-11-12 12:15:00,34.5,34.54,34.45,34.47,19500.0,16.9718,16.9915,16.9472,16.9571,19500.0
2008-11-12 12:20:00,34.46,34.75,34.46,34.71,22100.0,16.9522,17.0948,16.9522,17.0751,22100.0
2008-11-12 12:25:00,34.7,34.8,34.7,34.76,16300.0,17.0702,17.1194,17.0702,17.0997,16300.0
2008-11-12 12:30:00,34.75,34.8,34.71,34.73,26000.0,17.0948,17.1194,17.0751,17.085,26000.0
2008-11-12 12:35:00,34.73,34.86,34.69,34.81,25900.0,17.085,17.1489,17.0653,17.1243,25900.0
2008-11-12 12:40:00,34.82,34.83,34.68,34.73,13800.0,17.1293,17.1342,17.0604,17.085,13800.0
2008-11-12 12:45:00,34.72,34.82,34.72,34.78,17800.0,17.0801,17.1293,17.0801,17.1096,17800.0
2008-11-12 12:50:00,34.78,34.81,34.66,34.69,25400.0,17.1096,17.1243,17.0505,17.0653,25400.0
2008-11-12 12:55:00,34.68,34.85,34.67,34.83,17200.0,17.0604,17.144,17.0555,17.1342,17200.0
2008-11-12 13:00:00,34.84,34.91,34.72,34.73,26700.0,17.1391,17.1735,17.0801,17.085,26700.0
2008-11-12 13:05:00,34.73,34.78,34.7,34.75,13900.0,17.085,17.1096,17.0702,17.0948,13900.0
2008-11-12 13:10:00,34.75,34.82,34.67,34.68,20000.0,17.0948,17.1293,17.0555,17.0604,20000.0
2008-11-12 13:15:00,34.68,34.68,34.58,34.64,16500.0,17.0604,17.0604,17.0112,17.0407,16500.0
2008-11-12 13:20:00,34.63,34.73,34.59,34.72,14900.0,17.0358,17.085,17.0161,17.0801,14900.0
2008-11-12 13:25:00,34.74,34.77,34.69,34.76,11200.0,17.0899,17.1047,17.0653,17.0997,11200.0
2008-11-12 13:30:00,34.77,34.78,34.58,34.6,15200.0,17.1047,17.1096,17.0112,17.021,15200.0
2008-11-12 13:35:00,34.58,34.72,34.53,34.7,33900.0,17.0112,17.0801,16.9866,17.0702,33900.0
2008-11-12 13:40:00,34.71,34.85,34.69,34.85,19000.0,17.0751,17.144,17.0653,17.144,19000.0
2008-11-12 13:45:00,34.85,34.87,34.77,34.83,15400.0,17.144,17.1539,17.1047,17.1342,15400.0
2008-11-12 13:50:00,34.84,34.84,34.58,34.58,18900.0,17.1391,17.1391,17.0112,17.0112,18900.0
2008-11-12 13:55:00,34.58,34.64,34.53,34.63,23800.0,17.0112,17.0407,16.9866,17.0358,23800.0
2008-11-12 14:00:00,34.63,34.66,34.45,34.51,46900.0,17.0358,17.0505,16.9472,16.9768,46900.0
2008-11-12 14:05:00,34.51,34.56,34.46,34.52,27800.0,16.9768,17.0014,16.9522,16.9817,27800.0
2008-11-12 14:10:00,34.52,34.53,34.39,34.42,54500.0,16.9817,16.9866,16.9177,16.9325,54500.0
2008-11-12 14:15:00,34.43,34.67,34.42,34.57,31700.0,16.9374,17.0555,16.9325,17.0063,31700.0
2008-11-12 14:20:00,34.58,34.69,34.56,34.64,42400.0,17.0112,17.0653,17.0014,17.0407,42400.0
2008-11-12 14:25:00,34.63,34.68,34.58,34.58,34900.0,17.0358,17.0604,17.0112,17.0112,34900.0
2008-11-12 14:30:00,34.59,34.69,34.54,34.54,35900.0,17.0161,17.0653,16.9915,16.9915,35900.0
2008-11-12 14:35:00,34.55,34.64,34.43,34.46,32500.0,16.9964,17.0407,16.9374,16.9522,32500.0
2008-11-12 14:40:00,34.47,34.55,34.37,34.55,40500.0,16.9571,16.9964,16.9079,16.9964,40500.0
2008-11-12 14:45:00,34.53,34.68,34.5,34.5,37000.0,16.9866,17.0604,16.9718,16.9718,37000.0
2008-11-12 14:50:00,34.51,34.53,34.35,34.37,50000.0,16.9768,16.9866,16.898,16.9079,50000.0
2008-11-12 14:55:00,34.37,34.44,34.34,34.4,25100.0,16.9079,16.9423,16.8931,16.9226,25100.0
2008-11-12 15:00:00,34.38,34.45,34.29,34.39,18300.0,16.9128,16.9472,16.8685,16.9177,18300.0
2008-11-12 15:05:00,34.41,34.48,34.39,34.44,21800.0,16.9276,16.962,16.9177,16.9423,21800.0
2008-11-12 15:10:00,34.44,34.56,34.42,34.54,20100.0,16.9423,17.0014,16.9325,16.9915,20100.0
2008-11-12 15:15:00,34.54,34.54,34.43,34.51,32600.0,16.9915,16.9915,16.9374,16.9768,32600.0
2008-11-12 15:20:00,34.49,34.51,34.27,34.27,24000.0,16.9669,16.9768,16.8587,16.8587,24000.0
2008-11-12 15:25:00,34.31,34.37,34.2,34.36,25300.0,16.8784,16.9079,16.8243,16.903,25300.0
2008-11-12 15:30:00,34.35,34.51,34.29,34.34,46300.0,16.898,16.9768,16.8685,16.8931,46300.0
2008-11-12 15:35:00,34.36,34.4,34.25,34.35,49100.0,16.903,16.9226,16.8489,16.898,49100.0
2008-11-12 15:40:00,34.35,34.6,34.14,34.6,119800.0,16.898,17.021,16.7947,17.021,119800.0
2008-11-12 15:45:00,34.6,34.64,34.33,34.34,61700.0,17.021,17.0407,16.8882,16.8931,61700.0
2008-11-12 15:50:00,34.35,34.43,34.26,34.36,62000.0,16.898,16.9374,16.8538,16.903,62000.0
2008-11-12 15:55:00,34.37,34.44,34.29,34.36,88900.0,16.9079,16.9423,16.8685,16.903,88900.0
2008-11-13 09:30:00,34.59,34.74,34.18,34.73,47300.0,17.0161,17.0899,16.8144,17.085,47300.0
2008-11-13 09:35:00,34.71,34.84,34.66,34.82,82600.0,17.0751,17.1391,17.0505,17.1293,82600.0
2008-11-13 09:40:00,34.8,34.96,34.77,34.94,34700.0,17.1194,17.1981,17.1047,17.1883,34700.0
2008-11-13 09:45:00,34.95,35.08,34.94,34.96,46600.0,17.1932,17.2572,17.1883,17.1981,46600.0
2008-11-13 09:50:00,34.97,34.99,34.74,34.88,35800.0,17.203,17.2129,17.0899,17.1588,35800.0
2008-11-13 09:55:00,34.87,35.07,34.85,34.9,43300.0,17.1539,17.2522,17.144,17.1686,43300.0
2008-11-13 10:00:00,34.87,35.19,34.87,35.17,38100.0,17.1539,17.3113,17.1539,17.3014,38100.0
2008-11-13 10:05:00,35.17,35.23,35.06,35.11,27900.0,17.3014,17.331,17.2473,17.2719,27900.0
2008-11-13 10:10:00,35.11,35.43,35.11,35.37,29200.0,17.2719,17.4293,17.2719,17.3998,29200.0
2008-11-13 10:15:00,35.36,35.65,35.36,35.42,72200.0,17.3949,17.5376,17.3949,17.4244,72200.0
2008-11-13 10:20:00,35.41,35.55,35.29,35.32,85100.0,17.4195,17.4884,17.3605,17.3752,85100.0
2008-11-13 10:25:00,35.31,35.4,35.24,35.24,54900.0,17.3703,17.4146,17.3359,17.3359,54900.0
2008-11-13 10:30:00,35.25,35.4,35.22,35.39,38000.0,17.3408,17.4146,17.326,17.4097,38000.0
2008-11-13 10:35:00,35.39,35.56,35.37,35.54,45200.0,17.4097,17.4933,17.3998,17.4835,45200.0
2008-11-13 10:40:00,35.54,35.6,35.32,35.34,35900.0,17.4835,17.513,17.3752,17.3851,35900.0
2008-11-13 10:45:00,35.35,35.35,35.01,35.01,33700.0,17.39,17.39,17.2227,17.2227,33700.0
2008-11-13 10:50:00,35.03,35.24,35.02,35.24,25100.0,17.2326,17.3359,17.2276,17.3359,25100.0
2008-11-13 10:55:00,35.24,35.4,35.2,35.34,29600.0,17.3359,17.4146,17.3162,17.3851,29600.0
2008-11-13 11:00:00,35.34,35.52,35.3,35.46,42700.0,17.3851,17.4736,17.3654,17.4441,42700.0
2008-11-13 11:05:00,35.48,35.48,35.02,35.05,24100.0,17.4539,17.4539,17.2276,17.2424,24100.0
2008-11-13 11:10:00,35.04,35.29,35.02,35.27,22900.0,17.2375,17.3605,17.2276,17.3506,22900.0
2008-11-13 11:15:00,35.28,35.29,35.02,35.03,25700.0,17.3555,17.3605,17.2276,17.2326,25700.0
2008-11-13 11:20:00,35.01,35.29,35.0,35.29,40400.0,17.2227,17.3605,17.2178,17.3605,40400.0
2008-11-13 11:25:00,35.29,35.56,35.28,35.56,45700.0,17.3605,17.4933,17.3555,17.4933,45700.0
2008-11-13 11:30:00,35.54,35.64,35.52,35.57,41900.0,17.4835,17.5326,17.4736,17.4982,41900.0
2008-11-13 11:35:00,35.56,35.65,35.38,35.39,29600.0,17.4933,17.5376,17.4047,17.4097,29600.0
2008-11-13 11:40:00,35.38,35.49,35.37,35.38,31100.0,17.4047,17.4589,17.3998,17.4047,31100.0
2008-11-13 11:45:00,35.38,35.56,35.33,35.45,19400.0,17.4047,17.4933,17.3801,17.4392,19400.0
2008-11-13 11:50:00,35.45,35.63,35.31,35.36,23300.0,17.4392,17.5277,17.3703,17.3949,23300.0
2008-11-13 11:55:00,35.33,35.48,35.28,35.39,20000.0,17.3801,17.4539,17.3555,17.4097,20000.0
2008-11-13 12:00:00,35.41,35.59,35.4,35.46,25500.0,17.4195,17.508,17.4146,17.4441,25500.0
2008-11-13 12:05:00,35.46,35.52,35.4,35.5,27400.0,17.4441,17.4736,17.4146,17.4638,27400.0
2008-11-13 12:10:00,35.49,35.51,35.36,35.43,24300.0,17.4589,17.4687,17.3949,17.4293,24300.0
2008-11-13 12:15:00,35.42,35.43,35.31,35.37,11600.0,17.4244,17.4293,17.3703,17.3998,11600.0
2008-11-13 12:20:00,35.37,35.37,35.23,35.36,20000.0,17.3998,17.3998,17.331,17.3949,20000.0
2008-11-13 12:25:00,35.36,35.38,35.24,35.31,30000.0,17.3949,17.4047,17.3359,17.3703,30000.0
2008-11-13 12:30:00,35.3,35.45,35.27,35.44,32600.0,17.3654,17.4392,17.3506,17.4343,32600.0
2008-11-13 12:35:00,35.44,35.44,35.28,35.33,44600.0,17.4343,17.4343,17.3555,17.3801,44600.0
2008-11-13 12:40:00,35.31,35.35,35.2,35.22,25900.0,17.3703,17.39,17.3162,17.326,25900.0
2008-11-13 12:45:00,35.24,35.31,34.89,34.89,33100.0,17.3359,17.3703,17.1637,17.1637,33100.0
2008-11-13 12:50:00,34.9,34.98,34.64,34.82,78600.0,17.1686,17.208,17.0407,17.1293,78600.0
2008-11-13 12:55:00,34.82,34.87,34.29,34.31,88300.0,17.1293,17.1539,16.8685,16.8784,88300.0
2008-11-13 13:00:00,34.29,34.54,34.23,34.33,53600.0,16.8685,16.9915,16.839,16.8882,53600.0
2008-11-13 13:05:00,34.34,34.55,34.2,34.55,37000.0,16.8931,16.9964,16.8243,16.9964,37000.0
2008-11-13 13:10:00,34.54,34.6,34.43,34.51,45500.0,16.9915,17.021,16.9374,16.9768,45500.0
2008-11-13 13:15:00,34.51,34.94,34.48,34.76,39900.0,16.9768,17.1883,16.962,17.0997,39900.0
2008-11-13 13:20:00,34.8,34.81,34.53,34.53,21500.0,17.1194,17.1243,16.9866,16.9866,21500.0
2008-11-13 13:25:00,34.55,34.83,34.49,34.83,28200.0,16.9964,17.1342,16.9669,17.1342,28200.0
2008-11-13 13:30:00,34.85,34.99,34.64,34.7,24000.0,17.144,17.2129,17.0407,17.0702,24000.0
2008-11-13 13:35:00,34.7,34.98,34.61,34.92,42500.0,17.0702,17.208,17.026,17.1785,42500.0
2008-11-13 13:40:00,34.89,35.08,34.77,35.08,57300.0,17.1637,17.2572,17.1047,17.2572,57300.0
2008-11-13 13:45:00,35.08,35.26,34.73,34.8,50300.0,17.2572,17.3457,17.085,17.1194,50300.0
2008-11-13 13:50:00,34.77,35.43,34.71,35.22,71800.0,17.1047,17.4293,17.0751,17.326,71800.0
2008-11-13 13:55:00,35.22,35.23,34.83,34.88,39000.0,17.326,17.331,17.1342,17.1588,39000.0
2008-11-13 14:00:00,34.85,35.06,34.81,34.97,39700.0,17.144,17.2473,17.1243,17.203,39700.0
2008-11-13 14:05:00,34.95,35.19,34.82,35.17,32000.0,17.1932,17.3113,17.1293,17.3014,32000.0
2008-11-13 14:10:00,35.12,35.27,35.04,35.14,35200.0,17.2768,17.3506,17.2375,17.2867,35200.0
2008-11-13 14:15:00,35.17,35.35,34.99,34.99,28900.0,17.3014,17.39,17.2129,17.2129,28900.0
2008-11-13 14:20:00,35.0,35.49,34.99,35.42,34200.0,17.2178,17.4589,17.2129,17.4244,34200.0
2008-11-13 14:25:00,35.44,35.69,35.32,35.55,58000.0,17.4343,17.5572,17.3752,17.4884,58000.0
2008-11-13 14:30:00,35.55,35.71,35.38,35.42,49000.0,17.4884,17.5671,17.4047,17.4244,49000.0
2008-11-13 14:35:00,35.42,35.83,35.42,35.78,80700.0,17.4244,17.6261,17.4244,17.6015,80700.0
2008-11-13 14:40:00,35.78,35.84,35.58,35.7,102500.0,17.6015,17.631,17.5031,17.5622,102500.0
2008-11-13 14:45:00,35.73,35.91,35.71,35.8,56400.0,17.5769,17.6655,17.5671,17.6114,56400.0
2008-11-13 14:50:00,35.79,36.02,35.77,35.86,81100.0,17.6064,17.7196,17.5966,17.6409,81100.0
2008-11-13 14:55:00,35.82,35.98,35.81,35.88,71300.0,17.6212,17.6999,17.6163,17.6507,71300.0
2008-11-13 15:00:00,35.87,36.0,35.62,35.67,60800.0,17.6458,17.7097,17.5228,17.5474,60800.0
2008-11-13 15:05:00,35.67,35.8,35.22,35.27,56800.0,17.5474,17.6114,17.326,17.3506,56800.0
2008-11-13 15:10:00,35.28,35.71,35.27,35.61,59000.0,17.3555,17.5671,17.3506,17.5179,59000.0
2008-11-13 15:15:00,35.61,35.9,35.57,35.81,56700.0,17.5179,17.6605,17.4982,17.6163,56700.0
2008-11-13 15:20:00,35.81,36.14,35.72,36.11,84000.0,17.6163,17.7786,17.572,17.7639,84000.0
2008-11-13 15:25:00,36.13,36.29,36.01,36.24,114000.0,17.7737,17.8524,17.7147,17.8278,114000.0
2008-11-13 15:30:00,36.21,36.36,36.02,36.22,147700.0,17.8131,17.8868,17.7196,17.818,147700.0
2008-11-13 15:35:00,36.23,36.29,36.03,36.04,157700.0,17.8229,17.8524,17.7245,17.7294,157700.0
2008-11-13 15:40:00,36.04,36.27,35.97,36.16,154000.0,17.7294,17.8426,17.695,17.7885,154000.0
2008-11-13 15:45:00,36.17,36.37,36.1,36.12,113800.0,17.7934,17.8918,17.7589,17.7688,113800.0
2008-11-13 15:50:00,36.11,36.26,36.08,36.19,192800.0,17.7639,17.8376,17.7491,17.8032,192800.0
2008-11-13 15:55:00,36.19,36.48,36.07,36.42,337500.0,17.8032,17.9459,17.7442,17.9164,337500.0
2008-11-14 09:30:00,35.57,36.29,35.51,36.11,61400.0,17.4982,17.8524,17.4687,17.7639,61400.0
2008-11-14 09:35:00,36.13,36.16,35.7,36.07,41600.0,17.7737,17.7885,17.5622,17.7442,41600.0
2008-11-14 09:40:00,36.02,36.28,35.84,36.24,51200.0,17.7196,17.8475,17.631,17.8278,51200.0
2008-11-14 09:45:00,36.23,36.4,36.11,36.32,68200.0,17.8229,17.9065,17.7639,17.8672,68200.0
2008-11-14 09:50:00,36.35,36.45,36.24,36.36,45000.0,17.8819,17.9311,17.8278,17.8868,45000.0
2008-11-14 09:55:00,36.38,36.59,36.35,36.48,39000.0,17.8967,18.0,17.8819,17.9459,39000.0
2008-11-14 10:00:00,36.48,36.59,36.39,36.4,22300.0,17.9459,18.0,17.9016,17.9065,22300.0
2008-11-14 10:05:00,36.4,36.47,36.25,36.35,51600.0,17.9065,17.941,17.8327,17.8819,51600.0
2008-11-14 10:10:00,36.34,36.45,36.32,36.33,44200.0,17.877,17.9311,17.8672,17.8721,44200.0
2008-11-14 10:15:00,36.33,36.53,36.29,36.32,54400.0,17.8721,17.9705,17.8524,17.8672,54400.0
2008-11-14 10:20:00,36.33,36.56,36.28,36.49,49900.0,17.8721,17.9852,17.8475,17.9508,49900.0
2008-11-14 10:25:00,36.51,36.56,36.33,36.41,57300.0,17.9606,17.9852,17.8721,17.9114,57300.0
2008-11-14 10:30:00,36.41,36.45,36.32,36.34,52100.0,17.9114,17.9311,17.8672,17.877,52100.0
2008-11-14 10:35:00,36.33,36.46,36.24,36.25,58600.0,17.8721,17.936,17.8278,17.8327,58600.0
2008-11-14 10:40:00,36.25,36.28,35.88,35.88,65600.0,17.8327,17.8475,17.6507,17.6507,65600.0
2008-11-14 10:45:00,35.88,36.07,35.79,36.06,52800.0,17.6507,17.7442,17.6064,17.7393,52800.0
2008-11-14 10:50:00,36.06,36.12,35.97,36.06,40500.0,17.7393,17.7688,17.695,17.7393,40500.0
2008-11-14 10:55:00,36.06,36.07,35.94,35.98,42000.0,17.7393,17.7442,17.6802,17.6999,42000.0
2008-11-14 11:00:00,35.96,36.06,35.93,36.05,37600.0,17.6901,17.7393,17.6753,17.7343,37600.0
2008-11-14 11:05:00,36.02,36.15,35.94,36.07,47700.0,17.7196,17.7835,17.6802,17.7442,47700.0
2008-11-14 11:10:00,36.08,36.16,35.96,36.11,40000.0,17.7491,17.7885,17.6901,17.7639,40000.0
2008-11-14 11:15:00,36.12,36.29,36.12,36.25,40300.0,17.7688,17.8524,17.7688,17.8327,40300.0
2008-11-14 11:20:00,36.25,36.25,35.98,36.0,28000.0,17.8327,17.8327,17.6999,17.7097,28000.0
2008-11-14 11:25:00,35.99,36.11,35.97,36.0,25600.0,17.7048,17.7639,17.695,17.7097,25600.0
2008-11-14 11:30:00,35.98,36.0,35.91,36.0,24500.0,17.6999,17.7097,17.6655,17.7097,24500.0
2008-11-14 11:35:00,36.0,36.13,36.0,36.07,23300.0,17.7097,17.7737,17.7097,17.7442,23300.0
2008-11-14 11:40:00,36.07,36.1,35.96,36.1,23300.0,17.7442,17.7589,17.6901,17.7589,23300.0
2008-11-14 11:45:00,36.09,36.19,36.06,36.19,26800.0,17.754,17.8032,17.7393,17.8032,26800.0
2008-11-14 11:50:00,36.19,36.33,36.18,36.26,23700.0,17.8032,17.8721,17.7983,17.8376,23700.0
2008-11-14 11:55:00,36.26,36.34,36.14,36.15,24500.0,17.8376,17.877,17.7786,17.7835,24500.0
2008-11-14 12:00:00,36.15,36.16,35.91,35.91,30200.0,17.7835,17.7885,17.6655,17.6655,30200.0
2008-11-14 12:05:00,35.91,35.94,35.74,35.81,29700.0,17.6655,17.6802,17.5818,17.6163,29700.0
2008-11-14 12:10:00,35.82,35.83,35.74,35.83,28300.0,17.6212,17.6261,17.5818,17.6261,28300.0
2008-11-14 12:15:00,35.83,35.84,35.68,35.73,31400.0,17.6261,17.631,17.5523,17.5769,31400.0
2008-11-14 12:20:00,35.72,35.94,35.72,35.88,26300.0,17.572,17.6802,17.572,17.6507,26300.0
2008-11-14 12:25:00,35.9,35.94,35.8,35.86,27500.0,17.6605,17.6802,17.6114,17.6409,27500.0
2008-11-14 12:30:00,35.86,35.87,35.62,35.67,27100.0,17.6409,17.6458,17.5228,17.5474,27100.0
2008-11-14 12:35:00,35.66,36.03,35.65,36.01,32500.0,17.5425,17.7245,17.5376,17.7147,32500.0
2008-11-14 12:40:00,36.01,36.04,35.92,35.95,19300.0,17.7147,17.7294,17.6704,17.6851,19300.0
2008-11-14 12:45:00,35.95,36.01,35.89,35.89,18500.0,17.6851,17.7147,17.6556,17.6556,18500.0
2008-11-14 12:50:00,35.9,35.98,35.84,35.84,19400.0,17.6605,17.6999,17.631,17.631,19400.0
2008-11-14 12:55:00,35.86,36.09,35.85,35.92,27500.0,17.6409,17.754,17.636,17.6704,27500.0
2008-11-14 13:00:00,35.91,35.91,35.72,35.76,20500.0,17.6655,17.6655,17.572,17.5917,20500.0
2008-11-14 13:05:00,35.74,35.83,35.73,35.78,16000.0,17.5818,17.6261,17.5769,17.6015,16000.0
2008-11-14 13:10:00,35.78,35.8,35.61,35.65,18300.0,17.6015,17.6114,17.5179,17.5376,18300.0
2008-11-14 13:15:00,35.64,35.85,35.61,35.83,33000.0,17.5326,17.636,17.5179,17.6261,33000.0
2008-11-14 13:20:00,35.84,35.91,35.74,35.91,32500.0,17.631,17.6655,17.5818,17.6655,32500.0
2008-11-14 13:25:00,35.93,36.14,35.91,36.14,37700.0,17.6753,17.7786,17.6655,17.7786,37700.0
2008-11-14 13:30:00,36.14,36.37,36.1,36.18,33000.0,17.7786,17.8918,17.7589,17.7983,33000.0
2008-11-14 13:35:00,36.19,36.3,36.12,36.16,29500.0,17.8032,17.8573,17.7688,17.7885,29500.0
2008-11-14 13:40:00,36.16,36.28,36.09,36.11,30500.0,17.7885,17.8475,17.754,17.7639,30500.0
2008-11-14 13:45:00,36.11,36.31,36.07,36.31,23700.0,17.7639,17.8622,17.7442,17.8622,23700.0
2008-11-14 13:50:00,36.32,36.56,36.32,36.41,27300.0,17.8672,17.9852,17.8672,17.9114,27300.0
2008-11-14 13:55:00,36.42,36.58,36.25,36.26,31600.0,17.9164,17.9951,17.8327,17.8376,31600.0
2008-11-14 14:00:00,36.28,36.42,36.17,36.42,40400.0,17.8475,17.9164,17.7934,17.9164,40400.0
2008-11-14 14:05:00,36.42,36.68,36.42,36.49,64900.0,17.9164,18.0443,17.9164,17.9508,64900.0
2008-11-14 14:10:00,36.5,36.51,36.36,36.48,44700.0,17.9557,17.9606,17.8868,17.9459,44700.0
2008-11-14 14:15:00,36.48,36.9,36.47,36.9,38600.0,17.9459,18.1525,17.941,18.1525,38600.0
2008-11-14 14:20:00,36.9,36.98,36.73,36.74,50900.0,18.1525,18.1918,18.0689,18.0738,50900.0
2008-11-14 14:25:00,36.76,36.91,36.67,36.74,35600.0,18.0836,18.1574,18.0393,18.0738,35600.0
2008-11-14 14:30:00,36.75,36.83,36.51,36.59,30900.0,18.0787,18.1181,17.9606,18.0,30900.0
2008-11-14 14:35:00,36.59,36.98,36.54,36.88,36700.0,18.0,18.1918,17.9754,18.1426,36700.0
2008-11-14 14:40:00,36.89,37.22,36.87,37.19,127000.0,18.1476,18.3099,18.1377,18.2951,127000.0
2008-11-14 14:45:00,37.18,37.29,37.07,37.11,78900.0,18.2902,18.3443,18.2361,18.2558,78900.0
2008-11-14 14:50:00,37.11,37.3,37.04,37.28,63400.0,18.2558,18.3493,18.2214,18.3394,63400.0
2008-11-14 14:55:00,37.27,37.8,37.26,37.71,78700.0,18.3345,18.5952,18.3296,18.551,78700.0
2008-11-14 15:00:00,37.72,37.9,37.49,37.49,112600.0,18.5559,18.6444,18.4427,18.4427,112600.0
2008-11-14 15:05:00,37.49,37.56,37.35,37.53,82900.0,18.4427,18.4772,18.3739,18.4624,82900.0
2008-11-14 15:10:00,37.53,37.61,37.35,37.52,103000.0,18.4624,18.5018,18.3739,18.4575,103000.0
2008-11-14 15:15:00,37.53,37.64,37.26,37.29,75400.0,18.4624,18.5165,18.3296,18.3443,75400.0
2008-11-14 15:20:00,37.27,37.38,37.23,37.3,73600.0,18.3345,18.3886,18.3148,18.3493,73600.0
2008-11-14 15:25:00,37.3,37.36,36.98,37.03,83500.0,18.3493,18.3788,18.1918,18.2164,83500.0
2008-11-14 15:30:00,37.03,37.08,36.52,36.64,108900.0,18.2164,18.241,17.9656,18.0246,108900.0
2008-11-14 15:35:00,36.64,36.93,36.62,36.92,64900.0,18.0246,18.1672,18.0147,18.1623,64900.0
2008-11-14 15:40:00,36.93,36.95,36.52,36.79,125800.0,18.1672,18.1771,17.9656,18.0984,125800.0
2008-11-14 15:45:00,36.81,37.02,36.76,36.92,82800.0,18.1082,18.2115,18.0836,18.1623,82800.0
2008-11-14 15:50:00,36.9,37.0,36.54,36.55,102200.0,18.1525,18.2017,17.9754,17.9803,102200.0
2008-11-14 15:55:00,36.57,36.58,36.0,36.35,274800.0,17.9901,17.9951,17.7097,17.8819,274800.0
2008-11-17 09:30:00,35.75,35.9,35.5,35.6,47100.0,17.5868,17.6605,17.4638,17.513,47100.0
2008-11-17 09:35:00,35.64,35.87,35.55,35.83,39000.0,17.5326,17.6458,17.4884,17.6261,39000.0
2008-11-17 09:40:00,35.87,35.87,35.42,35.71,51600.0,17.6458,17.6458,17.4244,17.5671,51600.0
2008-11-17 09:45:00,35.74,35.88,35.59,35.88,24400.0,17.5818,17.6507,17.508,17.6507,24400.0
2008-11-17 09:50:00,35.88,36.12,35.85,36.01,38400.0,17.6507,17.7688,17.636,17.7147,38400.0
2008-11-17 09:55:00,36.02,36.06,35.9,35.97,40100.0,17.7196,17.7393,17.6605,17.695,40100.0
2008-11-17 10:00:00,35.97,36.08,35.94,35.99,54100.0,17.695,17.7491,17.6802,17.7048,54100.0
2008-11-17 10:05:00,36.01,36.06,35.87,36.0,45400.0,17.7147,17.7393,17.6458,17.7097,45400.0
2008-11-17 10:10:00,36.02,36.04,35.8,35.84,47900.0,17.7196,17.7294,17.6114,17.631,47900.0
2008-11-17 10:15:00,35.82,35.89,35.51,35.52,37400.0,17.6212,17.6556,17.4687,17.4736,37400.0
2008-11-17 10:20:00,35.52,35.54,35.36,35.48,30500.0,17.4736,17.4835,17.3949,17.4539,30500.0
2008-11-17 10:25:00,35.48,35.51,35.4,35.49,50000.0,17.4539,17.4687,17.4146,17.4589,50000.0
2008-11-17 10:30:00,35.47,35.61,35.37,35.61,41000.0,17.449,17.5179,17.3998,17.5179,41000.0
2008-11-17 10:35:00,35.61,35.72,35.57,35.61,27900.0,17.5179,17.572,17.4982,17.5179,27900.0
2008-11-17 10:40:00,35.59,35.6,35.41,35.48,34000.0,17.508,17.513,17.4195,17.4539,34000.0
2008-11-17 10:45:00,35.49,35.5,35.32,35.5,41900.0,17.4589,17.4638,17.3752,17.4638,41900.0
2008-11-17 10:50:00,35.5,35.56,35.37,35.38,33600.0,17.4638,17.4933,17.3998,17.4047,33600.0
2008-11-17 10:55:00,35.37,35.38,35.25,35.27,44000.0,17.3998,17.4047,17.3408,17.3506,44000.0
2008-11-17 11:00:00,35.27,35.62,35.25,35.6,25700.0,17.3506,17.5228,17.3408,17.513,25700.0
2008-11-17 11:05:00,35.61,35.74,35.6,35.66,26200.0,17.5179,17.5818,17.513,17.5425,26200.0
2008-11-17 11:10:00,35.68,35.74,35.6,35.61,27700.0,17.5523,17.5818,17.513,17.5179,27700.0
2008-11-17 11:15:00,35.61,35.63,35.53,35.55,20800.0,17.5179,17.5277,17.4785,17.4884,20800.0
2008-11-17 11:20:00,35.57,35.63,35.54,35.55,13600.0,17.4982,17.5277,17.4835,17.4884,13600.0
2008-11-17 11:25:00,35.54,35.65,35.53,35.63,11600.0,17.4835,17.5376,17.4785,17.5277,11600.0
2008-11-17 11:30:00,35.63,35.85,35.61,35.77,34500.0,17.5277,17.636,17.5179,17.5966,34500.0
2008-11-17 11:35:00,35.77,35.79,35.61,35.76,22100.0,17.5966,17.6064,17.5179,17.5917,22100.0
2008-11-17 11:40:00,35.75,35.79,35.5,35.53,29200.0,17.5868,17.6064,17.4638,17.4785,29200.0
2008-11-17 11:45:00,35.56,36.0,35.56,35.99,22900.0,17.4933,17.7097,17.4933,17.7048,22900.0
2008-11-17 11:50:00,35.97,36.19,35.95,36.17,42400.0,17.695,17.8032,17.6851,17.7934,42400.0
2008-11-17 11:55:00,36.18,36.27,36.15,36.15,38700.0,17.7983,17.8426,17.7835,17.7835,38700.0
2008-11-17 12:00:00,36.15,36.22,36.0,36.03,28900.0,17.7835,17.818,17.7097,17.7245,28900.0
2008-11-17 12:05:00,36.06,36.29,36.06,36.28,26500.0,17.7393,17.8524,17.7393,17.8475,26500.0
2008-11-17 12:10:00,36.27,36.31,36.11,36.3,39700.0,17.8426,17.8622,17.7639,17.8573,39700.0
2008-11-17 12:15:00,36.32,36.47,36.28,36.43,43400.0,17.8672,17.941,17.8475,17.9213,43400.0
2008-11-17 12:20:00,36.44,36.67,36.39,36.62,38300.0,17.9262,18.0393,17.9016,18.0147,38300.0
2008-11-17 12:25:00,36.62,36.73,36.51,36.72,30000.0,18.0147,18.0689,17.9606,18.0639,30000.0
2008-11-17 12:30:00,36.71,36.83,36.7,36.78,24700.0,18.059,18.1181,18.0541,18.0935,24700.0
2008-11-17 12:35:00,36.78,36.82,36.59,36.62,24600.0,18.0935,18.1131,18.0,18.0147,24600.0
2008-11-17 12:40:00,36.62,36.77,36.57,36.77,21800.0,18.0147,18.0885,17.9901,18.0885,21800.0
2008-11-17 12:45:00,36.77,37.07,36.75,37.04,44700.0,18.0885,18.2361,18.0787,18.2214,44700.0
2008-11-17 12:50:00,37.01,37.07,36.85,36.9,34000.0,18.2066,18.2361,18.1279,18.1525,34000.0
2008-11-17 12:55:00,36.88,36.88,36.66,36.66,22400.0,18.1426,18.1426,18.0344,18.0344,22400.0
2008-11-17 13:00:00,36.65,36.7,36.61,36.62,12000.0,18.0295,18.0541,18.0098,18.0147,12000.0
2008-11-17 13:05:00,36.63,36.7,36.57,36.65,11500.0,18.0197,18.0541,17.9901,18.0295,11500.0
2008-11-17 13:10:00,36.68,36.72,36.57,36.71,23000.0,18.0443,18.0639,17.9901,18.059,23000.0
2008-11-17 13:15:00,36.7,36.71,36.52,36.56,18200.0,18.0541,18.059,17.9656,17.9852,18200.0
2008-11-17 13:20:00,36.61,36.64,36.46,36.46,15100.0,18.0098,18.0246,17.936,17.936,15100.0
2008-11-17 13:25:00,36.48,36.65,36.47,36.59,16800.0,17.9459,18.0295,17.941,18.0,16800.0
2008-11-17 13:30:00,36.6,36.63,36.44,36.44,13900.0,18.0049,18.0197,17.9262,17.9262,13900.0
2008-11-17 13:35:00,36.42,36.42,36.23,36.29,18200.0,17.9164,17.9164,17.8229,17.8524,18200.0
2008-11-17 13:40:00,36.31,36.35,36.05,36.07,25800.0,17.8622,17.8819,17.7343,17.7442,25800.0
2008-11-17 13:45:00,36.08,36.31,36.08,36.29,14600.0,17.7491,17.8622,17.7491,17.8524,14600.0
2008-11-17 13:50:00,36.29,36.52,36.23,36.46,11800.0,17.8524,17.9656,17.8229,17.936,11800.0
2008-11-17 13:55:00,36.44,36.61,36.44,36.59,11300.0,17.9262,18.0098,17.9262,18.0,11300.0
2008-11-17 14:00:00,36.56,36.57,36.24,36.27,20600.0,17.9852,17.9901,17.8278,17.8426,20600.0
2008-11-17 14:05:00,36.28,36.6,36.27,36.6,15100.0,17.8475,18.0049,17.8426,18.0049,15100.0
2008-11-17 14:10:00,36.62,36.74,36.48,36.66,21000.0,18.0147,18.0738,17.9459,18.0344,21000.0
2008-11-17 14:15:00,36.64,36.65,36.41,36.47,26300.0,18.0246,18.0295,17.9114,17.941,26300.0
2008-11-17 14:20:00,36.5,36.66,36.29,36.3,18100.0,17.9557,18.0344,17.8524,17.8573,18100.0
2008-11-17 14:25:00,36.3,36.39,36.16,36.19,13500.0,17.8573,17.9016,17.7885,17.8032,13500.0
2008-11-17 14:30:00,36.19,36.37,36.16,36.33,21500.0,17.8032,17.8918,17.7885,17.8721,21500.0
2008-11-17 14:35:00,36.34,36.61,36.26,36.54,26600.0,17.877,18.0098,17.8376,17.9754,26600.0
2008-11-17 14:40:00,36.53,36.76,36.49,36.76,27100.0,17.9705,18.0836,17.9508,18.0836,27100.0
2008-11-17 14:45:00,36.74,36.74,36.46,36.48,29300.0,18.0738,18.0738,17.936,17.9459,29300.0
2008-11-17 14:50:00,36.46,36.53,36.33,36.41,30200.0,17.936,17.9705,17.8721,17.9114,30200.0
2008-11-17 14:55:00,36.44,36.55,36.25,36.3,25500.0,17.9262,17.9803,17.8327,17.8573,25500.0
2008-11-17 15:00:00,36.31,36.56,36.16,36.56,38300.0,17.8622,17.9852,17.7885,17.9852,38300.0
2008-11-17 15:05:00,36.54,36.56,36.35,36.46,30700.0,17.9754,17.9852,17.8819,17.936,30700.0
2008-11-17 15:10:00,36.44,36.44,36.2,36.43,38500.0,17.9262,17.9262,17.8081,17.9213,38500.0
2008-11-17 15:15:00,36.43,36.65,36.43,36.52,35200.0,17.9213,18.0295,17.9213,17.9656,35200.0
2008-11-17 15:20:00,36.44,36.61,36.34,36.41,46800.0,17.9262,18.0098,17.877,17.9114,46800.0
2008-11-17 15:25:00,36.38,36.48,36.25,36.45,34000.0,17.8967,17.9459,17.8327,17.9311,34000.0
2008-11-17 15:30:00,36.43,36.53,36.21,36.23,29900.0,17.9213,17.9705,17.8131,17.8229,29900.0
2008-11-17 15:35:00,36.23,36.33,35.97,36.16,41300.0,17.8229,17.8721,17.695,17.7885,41300.0
2008-11-17 15:40:00,36.19,36.45,36.15,36.41,54300.0,17.8032,17.9311,17.7835,17.9114,54300.0
2008-11-17 15:45:00,36.41,36.45,36.12,36.14,63900.0,17.9114,17.9311,17.7688,17.7786,63900.0
2008-11-17 15:50:00,36.15,36.29,36.02,36.05,58300.0,17.7835,17.8524,17.7196,17.7343,58300.0
2008-11-17 15:55:00,36.06,36.11,35.89,35.99,127400.0,17.7393,17.7639,17.6556,17.7048,127400.0
2008-11-18 09:30:00,35.71,35.71,35.32,35.58,53100.0,17.5671,17.5671,17.3752,17.5031,53100.0
2008-11-18 09:35:00,35.57,35.8,35.35,35.78,42000.0,17.4982,17.6114,17.39,17.6015,42000.0
2008-11-18 09:40:00,35.78,36.35,35.77,36.3,41700.0,17.6015,17.8819,17.5966,17.8573,41700.0
2008-11-18 09:45:00,36.3,36.45,36.26,36.42,34900.0,17.8573,17.9311,17.8376,17.9164,34900.0
2008-11-18 09:50:00,36.42,36.43,36.1,36.11,28000.0,17.9164,17.9213,17.7589,17.7639,28000.0
2008-11-18 09:55:00,36.12,36.19,36.0,36.15,24200.0,17.7688,17.8032,17.7097,17.7835,24200.0
2008-11-18 10:00:00,36.16,36.16,35.85,35.94,22500.0,17.7885,17.7885,17.636,17.6802,22500.0
2008-11-18 10:05:00,35.94,35.94,35.7,35.75,35500.0,17.6802,17.6802,17.5622,17.5868,35500.0
2008-11-18 10:10:00,35.77,35.94,35.73,35.83,32600.0,17.5966,17.6802,17.5769,17.6261,32600.0
2008-11-18 10:15:00,35.87,36.25,35.83,36.25,45100.0,17.6458,17.8327,17.6261,17.8327,45100.0
2008-11-18 10:20:00,36.26,36.4,36.22,36.22,33800.0,17.8376,17.9065,17.818,17.818,33800.0
2008-11-18 10:25:00,36.22,36.66,36.16,36.66,46500.0,17.818,18.0344,17.7885,18.0344,46500.0
2008-11-18 10:30:00,36.66,36.66,36.43,36.44,29500.0,18.0344,18.0344,17.9213,17.9262,29500.0
2008-11-18 10:35:00,36.45,36.45,36.25,36.31,21700.0,17.9311,17.9311,17.8327,17.8622,21700.0
2008-11-18 10:40:00,36.33,36.46,36.24,36.31,31000.0,17.8721,17.936,17.8278,17.8622,31000.0
2008-11-18 10:45:00,36.32,36.39,36.25,36.36,20300.0,17.8672,17.9016,17.8327,17.8868,20300.0
2008-11-18 10:50:00,36.37,36.38,36.25,36.3,44300.0,17.8918,17.8967,17.8327,17.8573,44300.0
2008-11-18 10:55:00,36.31,36.35,36.12,36.2,21400.0,17.8622,17.8819,17.7688,17.8081,21400.0
2008-11-18 11:00:00,36.25,36.25,35.93,35.93,23200.0,17.8327,17.8327,17.6753,17.6753,23200.0
2008-11-18 11:05:00,35.93,36.05,35.85,36.01,27100.0,17.6753,17.7343,17.636,17.7147,27100.0
2008-11-18 11:10:00,36.01,36.12,35.97,36.11,24700.0,17.7147,17.7688,17.695,17.7639,24700.0
2008-11-18 11:15:00,36.13,36.3,36.13,36.28,23900.0,17.7737,17.8573,17.7737,17.8475,23900.0
2008-11-18 11:20:00,36.28,36.32,36.08,36.11,16500.0,17.8475,17.8672,17.7491,17.7639,16500.0
2008-11-18 11:25:00,36.11,36.11,36.01,36.11,12100.0,17.7639,17.7639,17.7147,17.7639,12100.0
2008-11-18 11:30:00,36.11,36.36,36.08,36.34,25500.0,17.7639,17.8868,17.7491,17.877,25500.0
2008-11-18 11:35:00,36.36,36.62,36.36,36.53,24300.0,17.8868,18.0147,17.8868,17.9705,24300.0
2008-11-18 11:40:00,36.53,36.53,36.38,36.45,18400.0,17.9705,17.9705,17.8967,17.9311,18400.0
2008-11-18 11:45:00,36.47,36.57,36.23,36.26,27100.0,17.941,17.9901,17.8229,17.8376,27100.0
2008-11-18 11:50:00,36.27,36.58,36.24,36.46,30000.0,17.8426,17.9951,17.8278,17.936,30000.0
2008-11-18 11:55:00,36.48,36.51,36.39,36.48,14200.0,17.9459,17.9606,17.9016,17.9459,14200.0
2008-11-18 12:00:00,36.49,36.49,36.32,36.36,13600.0,17.9508,17.9508,17.8672,17.8868,13600.0
2008-11-18 12:05:00,36.38,36.41,36.27,36.3,14900.0,17.8967,17.9114,17.8426,17.8573,14900.0
2008-11-18 12:10:00,36.31,36.4,36.26,36.32,16000.0,17.8622,17.9065,17.8376,17.8672,16000.0
2008-11-18 12:15:00,36.35,36.41,36.29,36.29,10100.0,17.8819,17.9114,17.8524,17.8524,10100.0
2008-11-18 12:20:00,36.3,36.3,36.16,36.23,20200.0,17.8573,17.8573,17.7885,17.8229,20200.0
2008-11-18 12:25:00,36.26,36.26,36.07,36.07,17000.0,17.8376,17.8376,17.7442,17.7442,17000.0
2008-11-18 12:30:00,36.1,36.1,35.92,35.94,18100.0,17.7589,17.7589,17.6704,17.6802,18100.0
2008-11-18 12:35:00,35.97,36.1,35.91,35.96,35700.0,17.695,17.7589,17.6655,17.6901,35700.0
2008-11-18 12:40:00,35.97,36.01,35.88,35.89,31400.0,17.695,17.7147,17.6507,17.6556,31400.0
2008-11-18 12:45:00,35.9,35.9,35.71,35.82,27100.0,17.6605,17.6605,17.5671,17.6212,27100.0
2008-11-18 12:50:00,35.82,35.82,35.66,35.81,22700.0,17.6212,17.6212,17.5425,17.6163,22700.0
2008-11-18 12:55:00,35.81,36.0,35.81,35.96,23800.0,17.6163,17.7097,17.6163,17.6901,23800.0
2008-11-18 13:00:00,35.96,35.96,35.77,35.8,35400.0,17.6901,17.6901,17.5966,17.6114,35400.0
2008-11-18 13:05:00,35.82,35.83,35.66,35.69,18300.0,17.6212,17.6261,17.5425,17.5572,18300.0
2008-11-18 13:10:00,35.69,35.76,35.49,35.58,19500.0,17.5572,17.5917,17.4589,17.5031,19500.0
2008-11-18 13:15:00,35.59,35.61,35.48,35.61,30500.0,17.508,17.5179,17.4539,17.5179,30500.0
2008-11-18 13:20:00,35.62,35.7,35.6,35.63,11300.0,17.5228,17.5622,17.513,17.5277,11300.0
2008-11-18 13:25:00,35.65,35.68,35.49,35.53,41400.0,17.5376,17.5523,17.4589,17.4785,41400.0
2008-11-18 13:30:00,35.54,35.63,35.45,35.51,39100.0,17.4835,17.5277,17.4392,17.4687,39100.0
2008-11-18 13:35:00,35.51,35.51,35.24,35.3,31900.0,17.4687,17.4687,17.3359,17.3654,31900.0
2008-11-18 13:40:00,35.3,35.56,35.3,35.46,29700.0,17.3654,17.4933,17.3654,17.4441,29700.0
2008-11-18 13:45:00,35.48,35.49,35.21,35.28,51200.0,17.4539,17.4589,17.3211,17.3555,51200.0
2008-11-18 13:50:00,35.28,35.51,35.27,35.51,20300.0,17.3555,17.4687,17.3506,17.4687,20300.0
2008-11-18 13:55:00,35.53,35.76,35.46,35.76,34100.0,17.4785,17.5917,17.4441,17.5917,34100.0
2008-11-18 14:00:00,35.76,35.76,35.44,35.45,42900.0,17.5917,17.5917,17.4343,17.4392,42900.0
2008-11-18 14:05:00,35.45,35.49,35.36,35.47,62000.0,17.4392,17.4589,17.3949,17.449,62000.0
2008-11-18 14:10:00,35.49,35.77,35.41,35.74,36100.0,17.4589,17.5966,17.4195,17.5818,36100.0
2008-11-18 14:15:00,35.73,35.77,35.59,35.6,38400.0,17.5769,17.5966,17.508,17.513,38400.0
2008-11-18 14:20:00,35.61,35.7,35.5,35.59,23400.0,17.5179,17.5622,17.4638,17.508,23400.0
2008-11-18 14:25:00,35.58,35.67,35.45,35.52,18100.0,17.5031,17.5474,17.4392,17.4736,18100.0
2008-11-18 14:30:00,35.54,35.56,35.35,35.43,40500.0,17.4835,17.4933,17.39,17.4293,40500.0
2008-11-18 14:35:00,35.43,35.51,35.37,35.48,22100.0,17.4293,17.4687,17.3998,17.4539,22100.0
2008-11-18 14:40:00,35.48,35.59,35.39,35.4,26800.0,17.4539,17.508,17.4097,17.4146,26800.0
2008-11-18 14:45:00,35.41,35.41,34.96,34.99,83500.0,17.4195,17.4195,17.1981,17.2129,83500.0
2008-11-18 14:50:00,35.0,35.05,34.91,35.04,25300.0,17.2178,17.2424,17.1735,17.2375,25300.0
2008-11-18 14:55:00,35.06,35.25,35.01,35.15,32600.0,17.2473,17.3408,17.2227,17.2916,32600.0
2008-11-18 15:00:00,35.16,35.28,35.09,35.16,39000.0,17.2965,17.3555,17.2621,17.2965,39000.0
2008-11-18 15:05:00,35.19,35.7,35.14,35.63,32600.0,17.3113,17.5622,17.2867,17.5277,32600.0
2008-11-18 15:10:00,35.66,35.83,35.48,35.51,57300.0,17.5425,17.6261,17.4539,17.4687,57300.0
2008-11-18 15:15:00,35.53,35.78,35.45,35.77,52900.0,17.4785,17.6015,17.4392,17.5966,52900.0
2008-11-18 15:20:00,35.78,36.05,35.66,35.66,75800.0,17.6015,17.7343,17.5425,17.5425,75800.0
2008-11-18 15:25:00,35.68,35.76,35.5,35.66,47000.0,17.5523,17.5917,17.4638,17.5425,47000.0
2008-11-18 15:30:00,35.65,35.66,35.31,35.46,76600.0,17.5376,17.5425,17.3703,17.4441,76600.0
2008-11-18 15:35:00,35.48,35.96,35.44,35.75,58300.0,17.4539,17.6901,17.4343,17.5868,58300.0
2008-11-18 15:40:00,35.77,36.13,35.67,35.71,170000.0,17.5966,17.7737,17.5474,17.5671,170000.0
2008-11-18 15:45:00,35.69,36.16,35.69,36.02,95100.0,17.5572,17.7885,17.5572,17.7196,95100.0
2008-11-18 15:50:00,36.02,36.16,35.88,35.99,126000.0,17.7196,17.7885,17.6507,17.7048,126000.0
2008-11-18 15:55:00,35.99,36.13,35.88,36.01,190400.0,17.7048,17.7737,17.6507,17.7147,190400.0
2008-11-19 09:30:00,36.03,36.44,36.03,36.37,53300.0,17.7245,17.9262,17.7245,17.8918,53300.0
2008-11-19 09:35:00,36.36,36.65,36.35,36.53,41900.0,17.8868,18.0295,17.8819,17.9705,41900.0
2008-11-19 09:40:00,36.58,36.65,36.4,36.49,44200.0,17.9951,18.0295,17.9065,17.9508,44200.0
2008-11-19 09:45:00,36.49,36.52,36.34,36.38,46900.0,17.9508,17.9656,17.877,17.8967,46900.0
2008-11-19 09:50:00,36.38,36.42,36.12,36.22,27300.0,17.8967,17.9164,17.7688,17.818,27300.0
2008-11-19 09:55:00,36.23,36.3,36.1,36.23,31200.0,17.8229,17.8573,17.7589,17.8229,31200.0
2008-11-19 10:00:00,36.23,36.55,36.19,36.55,24700.0,17.8229,17.9803,17.8032,17.9803,24700.0
2008-11-19 10:05:00,36.55,36.71,36.36,36.69,49400.0,17.9803,18.059,17.8868,18.0492,49400.0
2008-11-19 10:10:00,36.68,36.82,36.66,36.78,42400.0,18.0443,18.1131,18.0344,18.0935,42400.0
2008-11-19 10:15:00,36.77,36.91,36.48,36.48,37200.0,18.0885,18.1574,17.9459,17.9459,37200.0
2008-11-19 10:20:00,36.49,36.49,36.2,36.28,33700.0,17.9508,17.9508,17.8081,17.8475,33700.0
2008-11-19 10:25:00,36.33,36.4,36.09,36.36,21700.0,17.8721,17.9065,17.754,17.8868,21700.0
2008-11-19 10:30:00,36.34,36.35,36.19,36.35,22200.0,17.877,17.8819,17.8032,17.8819,22200.0
2008-11-19 10:35:00,36.35,36.39,35.96,36.04,41900.0,17.8819,17.9016,17.6901,17.7294,41900.0
2008-11-19 10:40:00,36.03,36.08,35.93,35.97,38300.0,17.7245,17.7491,17.6753,17.695,38300.0
2008-11-19 10:45:00,35.96,35.97,35.61,35.63,38200.0,17.6901,17.695,17.5179,17.5277,38200.0
2008-11-19 10:50:00,35.65,35.85,35.64,35.77,52400.0,17.5376,17.636,17.5326,17.5966,52400.0
2008-11-19 10:55:00,35.77,35.77,35.5,35.56,39300.0,17.5966,17.5966,17.4638,17.4933,39300.0
2008-11-19 11:00:00,35.53,35.7,35.51,35.67,26400.0,17.4785,17.5622,17.4687,17.5474,26400.0
2008-11-19 11:05:00,35.63,35.74,35.59,35.73,21000.0,17.5277,17.5818,17.508,17.5769,21000.0
2008-11-19 11:10:00,35.74,35.83,35.71,35.71,19900.0,17.5818,17.6261,17.5671,17.5671,19900.0
2008-11-19 11:15:00,35.71,35.94,35.58,35.94,34500.0,17.5671,17.6802,17.5031,17.6802,34500.0
2008-11-19 11:20:00,35.95,36.02,35.66,35.69,28000.0,17.6851,17.7196,17.5425,17.5572,28000.0
2008-11-19 11:25:00,35.65,35.68,35.55,35.62,24400.0,17.5376,17.5523,17.4884,17.5228,24400.0
2008-11-19 11:30:00,35.63,35.73,35.6,35.68,28200.0,17.5277,17.5769,17.513,17.5523,28200.0
2008-11-19 11:35:00,35.66,35.7,35.58,35.64,21300.0,17.5425,17.5622,17.5031,17.5326,21300.0
2008-11-19 11:40:00,35.62,35.85,35.62,35.85,28700.0,17.5228,17.636,17.5228,17.636,28700.0
2008-11-19 11:45:00,35.84,35.87,35.63,35.72,28200.0,17.631,17.6458,17.5277,17.572,28200.0
2008-11-19 11:50:00,35.72,35.98,35.72,35.95,25700.0,17.572,17.6999,17.572,17.6851,25700.0
2008-11-19 11:55:00,35.96,36.01,35.81,35.85,19800.0,17.6901,17.7147,17.6163,17.636,19800.0
2008-11-19 12:00:00,35.8,35.82,35.66,35.72,13000.0,17.6114,17.6212,17.5425,17.572,13000.0
2008-11-19 12:05:00,35.72,35.81,35.71,35.8,13200.0,17.572,17.6163,17.5671,17.6114,13200.0
2008-11-19 12:10:00,35.79,35.85,35.65,35.83,20200.0,17.6064,17.636,17.5376,17.6261,20200.0
2008-11-19 12:15:00,35.83,35.84,35.51,35.56,27900.0,17.6261,17.631,17.4687,17.4933,27900.0
2008-11-19 12:20:00,35.54,35.63,35.53,35.6,19000.0,17.4835,17.5277,17.4785,17.513,19000.0
2008-11-19 12:25:00,35.59,35.62,35.43,35.51,20600.0,17.508,17.5228,17.4293,17.4687,20600.0
2008-11-19 12:30:00,35.53,35.61,35.48,35.61,18500.0,17.4785,17.5179,17.4539,17.5179,18500.0
2008-11-19 12:35:00,35.62,35.81,35.58,35.79,21300.0,17.5228,17.6163,17.5031,17.6064,21300.0
2008-11-19 12:40:00,35.82,35.91,35.79,35.82,22600.0,17.6212,17.6655,17.6064,17.6212,22600.0
2008-11-19 12:45:00,35.81,35.85,35.66,35.68,12000.0,17.6163,17.636,17.5425,17.5523,12000.0
2008-11-19 12:50:00,35.67,35.7,35.54,35.58,13600.0,17.5474,17.5622,17.4835,17.5031,13600.0
2008-11-19 12:55:00,35.6,35.74,35.54,35.73,7800.0,17.513,17.5818,17.4835,17.5769,7800.0
2008-11-19 13:00:00,35.71,35.89,35.71,35.83,18400.0,17.5671,17.6556,17.5671,17.6261,18400.0
2008-11-19 13:05:00,35.84,35.93,35.74,35.75,18700.0,17.631,17.6753,17.5818,17.5868,18700.0
2008-11-19 13:10:00,35.76,35.84,35.71,35.81,11500.0,17.5917,17.631,17.5671,17.6163,11500.0
2008-11-19 13:15:00,35.81,35.82,35.64,35.68,38800.0,17.6163,17.6212,17.5326,17.5523,38800.0
2008-11-19 13:20:00,35.69,35.7,35.59,35.59,20200.0,17.5572,17.5622,17.508,17.508,20200.0
2008-11-19 13:25:00,35.57,35.59,35.46,35.48,15700.0,17.4982,17.508,17.4441,17.4539,15700.0
2008-11-19 13:30:00,35.47,35.48,35.39,35.42,28800.0,17.449,17.4539,17.4097,17.4244,28800.0
2008-11-19 13:35:00,35.43,35.53,35.31,35.47,46200.0,17.4293,17.4785,17.3703,17.449,46200.0
2008-11-19 13:40:00,35.49,35.65,35.45,35.57,26800.0,17.4589,17.5376,17.4392,17.4982,26800.0
2008-11-19 13:45:00,35.56,35.64,35.53,35.58,21100.0,17.4933,17.5326,17.4785,17.5031,21100.0
2008-11-19 13:50:00,35.56,35.74,35.49,35.74,22200.0,17.4933,17.5818,17.4589,17.5818,22200.0
2008-11-19 13:55:00,35.76,35.94,35.71,35.75,35300.0,17.5917,17.6802,17.5671,17.5868,35300.0
2008-11-19 14:00:00,35.72,35.72,35.45,35.45,56600.0,17.572,17.572,17.4392,17.4392,56600.0
2008-11-19 14:05:00,35.46,35.59,35.26,35.59,48400.0,17.4441,17.508,17.3457,17.508,48400.0
2008-11-19 14:10:00,35.58,35.72,35.58,35.67,45500.0,17.5031,17.572,17.5031,17.5474,45500.0
2008-11-19 14:15:00,35.66,35.67,35.34,35.34,43000.0,17.5425,17.5474,17.3851,17.3851,43000.0
2008-11-19 14:20:00,35.35,35.39,35.18,35.18,39900.0,17.39,17.4097,17.3064,17.3064,39900.0
2008-11-19 14:25:00,35.18,35.56,35.18,35.42,45700.0,17.3064,17.4933,17.3064,17.4244,45700.0
2008-11-19 14:30:00,35.39,35.52,35.28,35.28,25400.0,17.4097,17.4736,17.3555,17.3555,25400.0
2008-11-19 14:35:00,35.25,35.28,35.09,35.22,41800.0,17.3408,17.3555,17.2621,17.326,41800.0
2008-11-19 14:40:00,35.23,35.63,35.23,35.62,37700.0,17.331,17.5277,17.331,17.5228,37700.0
2008-11-19 14:45:00,35.63,35.97,35.56,35.74,44700.0,17.5277,17.695,17.4933,17.5818,44700.0
2008-11-19 14:50:00,35.75,35.86,35.71,35.75,37400.0,17.5868,17.6409,17.5671,17.5868,37400.0
2008-11-19 14:55:00,35.76,35.9,35.6,35.86,25300.0,17.5917,17.6605,17.513,17.6409,25300.0
2008-11-19 15:00:00,35.86,35.87,35.54,35.82,39100.0,17.6409,17.6458,17.4835,17.6212,39100.0
2008-11-19 15:05:00,35.85,36.05,35.72,35.98,28300.0,17.636,17.7343,17.572,17.6999,28300.0
2008-11-19 15:10:00,35.99,36.08,35.79,35.88,41500.0,17.7048,17.7491,17.6064,17.6507,41500.0
2008-11-19 15:15:00,35.89,35.9,35.47,35.47,48700.0,17.6556,17.6605,17.449,17.449,48700.0
2008-11-19 15:20:00,35.48,35.53,35.29,35.35,58100.0,17.4539,17.4785,17.3605,17.39,58100.0
2008-11-19 15:25:00,35.35,35.65,35.19,35.56,53300.0,17.39,17.5376,17.3113,17.4933,53300.0
2008-11-19 15:30:00,35.55,35.71,35.34,35.7,60200.0,17.4884,17.5671,17.3851,17.5622,60200.0
2008-11-19 15:35:00,35.7,35.72,35.09,35.1,84200.0,17.5622,17.572,17.2621,17.267,84200.0
2008-11-19 15:40:00,35.11,35.41,35.05,35.07,76600.0,17.2719,17.4195,17.2424,17.2522,76600.0
2008-11-19 15:45:00,35.08,35.26,34.94,35.2,100900.0,17.2572,17.3457,17.1883,17.3162,100900.0
2008-11-19 15:50:00,35.2,35.27,35.0,35.08,94000.0,17.3162,17.3506,17.2178,17.2572,94000.0
2008-11-19 15:55:00,35.08,35.16,34.92,35.02,154500.0,17.2572,17.2965,17.1785,17.2276,154500.0
2008-11-20 09:30:00,34.7,35.1,34.45,34.96,72700.0,17.0702,17.267,16.9472,17.1981,72700.0
2008-11-20 09:35:00,34.92,34.95,34.62,34.62,25700.0,17.1785,17.1932,17.0309,17.0309,25700.0
2008-11-20 09:40:00,34.61,34.64,34.3,34.33,45300.0,17.026,17.0407,16.8735,16.8882,45300.0
2008-11-20 09:45:00,34.33,34.63,34.3,34.59,38700.0,16.8882,17.0358,16.8735,17.0161,38700.0
2008-11-20 09:50:00,34.6,34.81,34.36,34.39,63500.0,17.021,17.1243,16.903,16.9177,63500.0
2008-11-20 09:55:00,34.37,34.57,34.3,34.42,30200.0,16.9079,17.0063,16.8735,16.9325,30200.0
2008-11-20 10:00:00,34.39,34.57,34.3,34.49,57600.0,16.9177,17.0063,16.8735,16.9669,57600.0
2008-11-20 10:05:00,34.44,34.79,34.39,34.74,48500.0,16.9423,17.1145,16.9177,17.0899,48500.0
2008-11-20 10:10:00,34.69,34.76,34.56,34.66,28400.0,17.0653,17.0997,17.0014,17.0505,28400.0
2008-11-20 10:15:00,34.64,34.69,34.44,34.46,40800.0,17.0407,17.0653,16.9423,16.9522,40800.0
2008-11-20 10:20:00,34.44,34.65,34.37,34.64,75600.0,16.9423,17.0456,16.9079,17.0407,75600.0
2008-11-20 10:25:00,34.64,34.68,34.49,34.52,65600.0,17.0407,17.0604,16.9669,16.9817,65600.0
2008-11-20 10:30:00,34.53,34.64,34.42,34.44,596800.0,16.9866,17.0407,16.9325,16.9423,596800.0
2008-11-20 10:35:00,34.45,34.53,34.32,34.43,81500.0,16.9472,16.9866,16.8833,16.9374,81500.0
2008-11-20 10:40:00,34.43,34.82,34.4,34.8,94200.0,16.9374,17.1293,16.9226,17.1194,94200.0
2008-11-20 10:45:00,34.82,35.08,34.6,34.65,73200.0,17.1293,17.2572,17.021,17.0456,73200.0
2008-11-20 10:50:00,34.65,34.78,34.5,34.78,45300.0,17.0456,17.1096,16.9718,17.1096,45300.0
2008-11-20 10:55:00,34.79,35.29,34.72,35.29,256800.0,17.1145,17.3605,17.0801,17.3605,256800.0
2008-11-20 11:00:00,35.3,35.59,35.11,35.32,93300.0,17.3654,17.508,17.2719,17.3752,93300.0
2008-11-20 11:05:00,35.33,35.48,35.03,35.04,275300.0,17.3801,17.4539,17.2326,17.2375,275300.0
2008-11-20 11:10:00,35.03,35.15,34.87,34.96,273900.0,17.2326,17.2916,17.1539,17.1981,273900.0
2008-11-20 11:15:00,34.96,35.08,34.84,34.9,68500.0,17.1981,17.2572,17.1391,17.1686,68500.0
2008-11-20 11:20:00,34.9,34.98,34.72,34.82,77600.0,17.1686,17.208,17.0801,17.1293,77600.0
2008-11-20 11:25:00,34.83,35.06,34.76,34.97,73900.0,17.1342,17.2473,17.0997,17.203,73900.0
2008-11-20 11:30:00,34.97,35.0,34.74,34.88,42300.0,17.203,17.2178,17.0899,17.1588,42300.0
2008-11-20 11:35:00,34.87,35.0,34.76,34.91,85800.0,17.1539,17.2178,17.0997,17.1735,85800.0
2008-11-20 11:40:00,34.89,35.0,34.83,35.0,64800.0,17.1637,17.2178,17.1342,17.2178,64800.0
2008-11-20 11:45:00,34.99,35.08,34.88,35.07,84000.0,17.2129,17.2572,17.1588,17.2522,84000.0
2008-11-20 11:50:00,35.07,35.2,34.9,35.13,100800.0,17.2522,17.3162,17.1686,17.2818,100800.0
2008-11-20 11:55:00,35.1,35.32,35.01,35.18,152000.0,17.267,17.3752,17.2227,17.3064,152000.0
2008-11-20 12:00:00,35.16,35.27,34.94,34.98,116700.0,17.2965,17.3506,17.1883,17.208,116700.0
2008-11-20 12:05:00,34.99,35.09,34.9,34.93,71000.0,17.2129,17.2621,17.1686,17.1834,71000.0
2008-11-20 12:10:00,34.89,35.33,34.89,35.25,116700.0,17.1637,17.3801,17.1637,17.3408,116700.0
2008-11-20 12:15:00,35.26,35.48,35.23,35.31,55700.0,17.3457,17.4539,17.331,17.3703,55700.0
2008-11-20 12:20:00,35.38,35.54,35.32,35.41,70900.0,17.4047,17.4835,17.3752,17.4195,70900.0
2008-11-20 12:25:00,35.4,35.69,35.38,35.64,110700.0,17.4146,17.5572,17.4047,17.5326,110700.0
2008-11-20 12:30:00,35.64,35.98,35.56,35.74,118500.0,17.5326,17.6999,17.4933,17.5818,118500.0
2008-11-20 12:35:00,35.74,35.77,35.45,35.64,72400.0,17.5818,17.5966,17.4392,17.5326,72400.0
2008-11-20 12:40:00,35.66,35.79,35.55,35.71,46100.0,17.5425,17.6064,17.4884,17.5671,46100.0
2008-11-20 12:45:00,35.71,36.17,35.65,36.12,63900.0,17.5671,17.7934,17.5376,17.7688,63900.0
2008-11-20 12:50:00,36.12,36.29,35.83,35.92,70400.0,17.7688,17.8524,17.6261,17.6704,70400.0
2008-11-20 12:55:00,35.91,35.94,35.74,35.79,53300.0,17.6655,17.6802,17.5818,17.6064,53300.0
2008-11-20 13:00:00,35.78,35.78,35.28,35.35,55500.0,17.6015,17.6015,17.3555,17.39,55500.0
2008-11-20 13:05:00,35.37,35.48,35.26,35.36,63700.0,17.3998,17.4539,17.3457,17.3949,63700.0
2008-11-20 13:10:00,35.35,35.54,35.22,35.53,39700.0,17.39,17.4835,17.326,17.4785,39700.0
2008-11-20 13:15:00,35.52,35.84,35.48,35.48,85400.0,17.4736,17.631,17.4539,17.4539,85400.0
2008-11-20 13:20:00,35.47,35.61,35.13,35.52,69800.0,17.449,17.5179,17.2818,17.4736,69800.0
2008-11-20 13:25:00,35.59,35.68,35.36,35.43,33700.0,17.508,17.5523,17.3949,17.4293,33700.0
2008-11-20 13:30:00,35.39,35.71,35.35,35.67,33600.0,17.4097,17.5671,17.39,17.5474,33600.0
2008-11-20 13:35:00,35.65,35.65,35.21,35.31,55300.0,17.5376,17.5376,17.3211,17.3703,55300.0
2008-11-20 13:40:00,35.3,35.4,35.16,35.31,76400.0,17.3654,17.4146,17.2965,17.3703,76400.0
2008-11-20 13:45:00,35.29,35.47,35.26,35.42,70400.0,17.3605,17.449,17.3457,17.4244,70400.0
2008-11-20 13:50:00,35.43,35.53,35.31,35.41,35200.0,17.4293,17.4785,17.3703,17.4195,35200.0
2008-11-20 13:55:00,35.41,35.45,35.09,35.33,59300.0,17.4195,17.4392,17.2621,17.3801,59300.0
2008-11-20 14:00:00,35.32,35.38,35.0,35.02,74600.0,17.3752,17.4047,17.2178,17.2276,74600.0
2008-11-20 14:05:00,35.01,35.23,34.88,34.95,99000.0,17.2227,17.331,17.1588,17.1932,99000.0
2008-11-20 14:10:00,34.96,35.19,34.91,34.97,66200.0,17.1981,17.3113,17.1735,17.203,66200.0
2008-11-20 14:15:00,34.97,35.08,34.72,34.76,44900.0,17.203,17.2572,17.0801,17.0997,44900.0
2008-11-20 14:20:00,34.76,34.96,34.72,34.83,37800.0,17.0997,17.1981,17.0801,17.1342,37800.0
2008-11-20 14:25:00,34.81,34.88,34.7,34.72,42900.0,17.1243,17.1588,17.0702,17.0801,42900.0
2008-11-20 14:30:00,34.73,34.8,34.53,34.59,52500.0,17.085,17.1194,16.9866,17.0161,52500.0
2008-11-20 14:35:00,34.6,34.79,34.5,34.63,73900.0,17.021,17.1145,16.9718,17.0358,73900.0
2008-11-20 14:40:00,34.65,34.74,34.54,34.54,71400.0,17.0456,17.0899,16.9915,16.9915,71400.0
2008-11-20 14:45:00,34.54,34.66,34.44,34.53,78200.0,16.9915,17.0505,16.9423,16.9866,78200.0
2008-11-20 14:50:00,34.53,34.66,34.46,34.53,69200.0,16.9866,17.0505,16.9522,16.9866,69200.0
2008-11-20 14:55:00,34.54,34.65,34.37,34.6,50300.0,16.9915,17.0456,16.9079,17.021,50300.0
2008-11-20 15:00:00,34.59,34.97,34.56,34.56,79600.0,17.0161,17.203,17.0014,17.0014,79600.0
2008-11-20 15:05:00,34.57,34.65,34.41,34.57,54500.0,17.0063,17.0456,16.9276,17.0063,54500.0
2008-11-20 15:10:00,34.6,34.69,34.43,34.54,75700.0,17.021,17.0653,16.9374,16.9915,75700.0
2008-11-20 15:15:00,34.55,34.67,34.3,34.41,93600.0,16.9964,17.0555,16.8735,16.9276,93600.0
2008-11-20 15:20:00,34.41,34.61,34.33,34.39,91500.0,16.9276,17.026,16.8882,16.9177,91500.0
2008-11-20 15:25:00,34.4,34.41,34.26,34.37,75000.0,16.9226,16.9276,16.8538,16.9079,75000.0
2008-11-20 15:30:00,34.36,34.57,34.3,34.42,99200.0,16.903,17.0063,16.8735,16.9325,99200.0
2008-11-20 15:35:00,34.42,34.53,34.12,34.21,149500.0,16.9325,16.9866,16.7849,16.8292,149500.0
2008-11-20 15:40:00,34.19,34.2,33.72,33.83,228200.0,16.8193,16.8243,16.5881,16.6422,228200.0
2008-11-20 15:45:00,33.83,34.21,33.78,33.91,199600.0,16.6422,16.8292,16.6176,16.6816,199600.0
2008-11-20 15:50:00,33.92,33.98,33.3,33.36,243400.0,16.6865,16.716,16.3815,16.411,243400.0
2008-11-20 15:55:00,33.36,33.65,33.19,33.64,293400.0,16.411,16.5537,16.3274,16.5488,293400.0
2008-11-21 09:30:00,34.25,34.66,33.81,34.11,346200.0,16.8489,17.0505,16.6324,16.78,346200.0
2008-11-21 09:35:00,34.09,34.42,34.04,34.22,64700.0,16.7701,16.9325,16.7455,16.8341,64700.0
2008-11-21 09:40:00,34.23,34.54,34.23,34.42,59300.0,16.839,16.9915,16.839,16.9325,59300.0
2008-11-21 09:45:00,34.4,34.65,34.38,34.59,72900.0,16.9226,17.0456,16.9128,17.0161,72900.0
2008-11-21 09:50:00,34.58,34.61,34.39,34.45,84000.0,17.0112,17.026,16.9177,16.9472,84000.0
2008-11-21 09:55:00,34.49,34.63,34.35,34.51,150400.0,16.9669,17.0358,16.898,16.9768,150400.0
2008-11-21 10:00:00,34.51,34.74,34.41,34.62,131200.0,16.9768,17.0899,16.9276,17.0309,131200.0
2008-11-21 10:05:00,34.63,34.78,34.59,34.75,69300.0,17.0358,17.1096,17.0161,17.0948,69300.0
2008-11-21 10:10:00,34.77,34.77,34.37,34.45,62900.0,17.1047,17.1047,16.9079,16.9472,62900.0
2008-11-21 10:15:00,34.47,34.7,34.39,34.56,72700.0,16.9571,17.0702,16.9177,17.0014,72700.0
2008-11-21 10:20:00,34.56,34.76,34.44,34.47,91000.0,17.0014,17.0997,16.9423,16.9571,91000.0
2008-11-21 10:25:00,34.48,34.59,34.29,34.39,77500.0,16.962,17.0161,16.8685,16.9177,77500.0
2008-11-21 10:30:00,34.41,34.6,34.41,34.55,47700.0,16.9276,17.021,16.9276,16.9964,47700.0
2008-11-21 10:35:00,34.54,34.85,34.52,34.85,72800.0,16.9915,17.144,16.9817,17.144,72800.0
2008-11-21 10:40:00,34.85,35.05,34.72,34.89,97700.0,17.144,17.2424,17.0801,17.1637,97700.0
2008-11-21 10:45:00,34.87,35.14,34.85,34.94,75100.0,17.1539,17.2867,17.144,17.1883,75100.0
2008-11-21 10:50:00,34.92,35.03,34.8,34.83,58700.0,17.1785,17.2326,17.1194,17.1342,58700.0
2008-11-21 10:55:00,34.86,34.89,34.36,34.5,72300.0,17.1489,17.1637,16.903,16.9718,72300.0
2008-11-21 11:00:00,34.49,34.69,34.35,34.37,51500.0,16.9669,17.0653,16.898,16.9079,51500.0
2008-11-21 11:05:00,34.35,34.64,34.26,34.6,77400.0,16.898,17.0407,16.8538,17.021,77400.0
2008-11-21 11:10:00,34.62,34.95,34.62,34.74,50300.0,17.0309,17.1932,17.0309,17.0899,50300.0
2008-11-21 11:15:00,34.75,34.8,34.62,34.7,64300.0,17.0948,17.1194,17.0309,17.0702,64300.0
2008-11-21 11:20:00,34.71,35.01,34.64,34.94,66000.0,17.0751,17.2227,17.0407,17.1883,66000.0
2008-11-21 11:25:00,34.95,34.99,34.76,34.82,65800.0,17.1932,17.2129,17.0997,17.1293,65800.0
2008-11-21 11:30:00,34.8,35.1,34.78,35.04,32400.0,17.1194,17.267,17.1096,17.2375,32400.0
2008-11-21 11:35:00,35.07,35.25,34.96,35.1,58800.0,17.2522,17.3408,17.1981,17.267,58800.0
2008-11-21 11:40:00,35.12,35.44,35.12,35.32,49000.0,17.2768,17.4343,17.2768,17.3752,49000.0
2008-11-21 11:45:00,35.3,35.41,35.25,35.31,52000.0,17.3654,17.4195,17.3408,17.3703,52000.0
2008-11-21 11:50:00,35.33,35.35,35.08,35.09,43300.0,17.3801,17.39,17.2572,17.2621,43300.0
2008-11-21 11:55:00,35.1,35.13,34.87,34.95,60300.0,17.267,17.2818,17.1539,17.1932,60300.0
2008-11-21 12:00:00,34.95,34.96,34.75,34.89,51400.0,17.1932,17.1981,17.0948,17.1637,51400.0
2008-11-21 12:05:00,34.94,35.18,34.89,35.08,80200.0,17.1883,17.3064,17.1637,17.2572,80200.0
2008-11-21 12:10:00,35.07,35.14,34.92,34.99,60800.0,17.2522,17.2867,17.1785,17.2129,60800.0
2008-11-21 12:15:00,35.0,35.21,34.96,34.96,55700.0,17.2178,17.3211,17.1981,17.1981,55700.0
2008-11-21 12:20:00,34.95,35.13,34.91,35.1,82400.0,17.1932,17.2818,17.1735,17.267,82400.0
2008-11-21 12:25:00,35.11,35.34,35.11,35.3,53700.0,17.2719,17.3851,17.2719,17.3654,53700.0
2008-11-21 12:30:00,35.3,35.37,35.14,35.3,36300.0,17.3654,17.3998,17.2867,17.3654,36300.0
2008-11-21 12:35:00,35.3,35.37,35.2,35.28,51300.0,17.3654,17.3998,17.3162,17.3555,51300.0
2008-11-21 12:40:00,35.29,35.34,35.1,35.17,34700.0,17.3605,17.3851,17.267,17.3014,34700.0
2008-11-21 12:45:00,35.16,35.34,34.96,34.98,35200.0,17.2965,17.3851,17.1981,17.208,35200.0
2008-11-21 12:50:00,34.97,35.28,34.96,35.25,42700.0,17.203,17.3555,17.1981,17.3408,42700.0
2008-11-21 12:55:00,35.25,35.29,35.13,35.21,40100.0,17.3408,17.3605,17.2818,17.3211,40100.0
2008-11-21 13:00:00,35.21,35.23,35.01,35.07,53400.0,17.3211,17.331,17.2227,17.2522,53400.0
2008-11-21 13:05:00,35.08,35.21,35.04,35.19,24700.0,17.2572,17.3211,17.2375,17.3113,24700.0
2008-11-21 13:10:00,35.19,35.34,35.16,35.29,41700.0,17.3113,17.3851,17.2965,17.3605,41700.0
2008-11-21 13:15:00,35.3,35.43,35.3,35.42,57100.0,17.3654,17.4293,17.3654,17.4244,57100.0
2008-11-21 13:20:00,35.43,35.43,35.0,35.08,37300.0,17.4293,17.4293,17.2178,17.2572,37300.0
2008-11-21 13:25:00,35.1,35.19,35.01,35.18,26800.0,17.267,17.3113,17.2227,17.3064,26800.0
2008-11-21 13:30:00,35.18,35.26,35.14,35.2,42600.0,17.3064,17.3457,17.2867,17.3162,42600.0
2008-11-21 13:35:00,35.2,35.29,35.11,35.27,46400.0,17.3162,17.3605,17.2719,17.3506,46400.0
2008-11-21 13:40:00,35.27,35.54,35.23,35.43,54400.0,17.3506,17.4835,17.331,17.4293,54400.0
2008-11-21 13:45:00,35.44,35.51,35.34,35.4,51300.0,17.4343,17.4687,17.3851,17.4146,51300.0
2008-11-21 13:50:00,35.38,35.48,35.32,35.47,81600.0,17.4047,17.4539,17.3752,17.449,81600.0
2008-11-21 13:55:00,35.45,35.51,35.04,35.05,80300.0,17.4392,17.4687,17.2375,17.2424,80300.0
2008-11-21 14:00:00,35.06,35.49,34.99,35.47,76000.0,17.2473,17.4589,17.2129,17.449,76000.0
2008-11-21 14:05:00,35.46,35.6,35.4,35.41,56200.0,17.4441,17.513,17.4146,17.4195,56200.0
2008-11-21 14:10:00,35.4,35.5,35.29,35.33,37500.0,17.4146,17.4638,17.3605,17.3801,37500.0
2008-11-21 14:15:00,35.35,35.35,35.22,35.31,46100.0,17.39,17.39,17.326,17.3703,46100.0
2008-11-21 14:20:00,35.29,35.61,35.28,35.48,76800.0,17.3605,17.5179,17.3555,17.4539,76800.0
2008-11-21 14:25:00,35.48,35.64,35.35,35.4,43400.0,17.4539,17.5326,17.39,17.4146,43400.0
2008-11-21 14:30:00,35.41,35.41,35.15,35.23,59900.0,17.4195,17.4195,17.2916,17.331,59900.0
2008-11-21 14:35:00,35.22,35.35,35.02,35.29,66200.0,17.326,17.39,17.2276,17.3605,66200.0
2008-11-21 14:40:00,35.35,35.41,34.97,35.23,68900.0,17.39,17.4195,17.203,17.331,68900.0
2008-11-21 14:45:00,35.23,35.56,35.23,35.36,116300.0,17.331,17.4933,17.331,17.3949,116300.0
2008-11-21 14:50:00,35.35,35.45,35.2,35.28,86900.0,17.39,17.4392,17.3162,17.3555,86900.0
2008-11-21 14:55:00,35.3,35.45,35.03,35.22,89800.0,17.3654,17.4392,17.2326,17.326,89800.0
2008-11-21 15:00:00,35.22,35.65,35.2,35.45,95800.0,17.326,17.5376,17.3162,17.4392,95800.0
2008-11-21 15:05:00,35.46,35.64,35.28,35.3,96200.0,17.4441,17.5326,17.3555,17.3654,96200.0
2008-11-21 15:10:00,35.3,35.95,35.21,35.86,142300.0,17.3654,17.6851,17.3211,17.6409,142300.0
2008-11-21 15:15:00,35.85,35.87,35.46,35.71,118200.0,17.636,17.6458,17.4441,17.5671,118200.0
2008-11-21 15:20:00,35.68,35.78,35.5,35.68,101900.0,17.5523,17.6015,17.4638,17.5523,101900.0
2008-11-21 15:25:00,35.66,36.19,35.57,36.01,141200.0,17.5425,17.8032,17.4982,17.7147,141200.0
2008-11-21 15:30:00,36.01,36.47,35.8,36.32,168600.0,17.7147,17.941,17.6114,17.8672,168600.0
2008-11-21 15:35:00,36.33,36.75,36.24,36.52,172300.0,17.8721,18.0787,17.8278,17.9656,172300.0
2008-11-21 15:40:00,36.52,36.74,36.37,36.59,192700.0,17.9656,18.0738,17.8918,18.0,192700.0
2008-11-21 15:45:00,36.57,36.81,36.17,36.69,303300.0,17.9901,18.1082,17.7934,18.0492,303300.0
2008-11-21 15:50:00,36.69,36.69,36.34,36.5,323300.0,18.0492,18.0492,17.877,17.9557,323300.0
2008-11-21 15:55:00,36.5,36.99,36.49,36.9,292900.0,17.9557,18.1968,17.9508,18.1525,292900.0
2008-11-24 09:30:00,37.5,37.5,36.16,36.54,69800.0,18.4476,18.4476,17.7885,17.9754,69800.0
2008-11-24 09:35:00,36.56,37.0,36.36,37.0,43100.0,17.9852,18.2017,17.8868,18.2017,43100.0
2008-11-24 09:40:00,36.94,36.95,36.58,36.7,50000.0,18.1722,18.1771,17.9951,18.0541,50000.0
2008-11-24 09:45:00,36.71,36.75,36.56,36.71,52000.0,18.059,18.0787,17.9852,18.059,52000.0
2008-11-24 09:50:00,36.7,36.75,36.59,36.74,73600.0,18.0541,18.0787,18.0,18.0738,73600.0
2008-11-24 09:55:00,36.74,37.04,36.53,37.04,84400.0,18.0738,18.2214,17.9705,18.2214,84400.0
2008-11-24 10:00:00,37.0,37.36,36.97,37.17,75200.0,18.2017,18.3788,18.1869,18.2853,75200.0
2008-11-24 10:05:00,37.17,37.33,37.09,37.33,106600.0,18.2853,18.364,18.246,18.364,106600.0
2008-11-24 10:10:00,37.33,37.43,37.24,37.28,60700.0,18.364,18.4132,18.3197,18.3394,60700.0
2008-11-24 10:15:00,37.28,37.39,37.17,37.24,64200.0,18.3394,18.3935,18.2853,18.3197,64200.0
2008-11-24 10:20:00,37.28,37.38,37.17,37.26,59900.0,18.3394,18.3886,18.2853,18.3296,59900.0
2008-11-24 10:25:00,37.32,37.44,37.26,37.43,64200.0,18.3591,18.4181,18.3296,18.4132,64200.0
2008-11-24 10:30:00,37.42,37.66,37.42,37.54,56400.0,18.4083,18.5264,18.4083,18.4673,56400.0
2008-11-24 10:35:00,37.54,37.6,37.4,37.5,76300.0,18.4673,18.4968,18.3985,18.4476,76300.0
2008-11-24 10:40:00,37.48,37.65,37.47,37.64,46300.0,18.4378,18.5214,18.4329,18.5165,46300.0
2008-11-24 10:45:00,37.64,37.67,37.3,37.3,44400.0,18.5165,18.5313,18.3493,18.3493,44400.0
2008-11-24 10:50:00,37.31,37.36,37.16,37.2,39000.0,18.3542,18.3788,18.2804,18.3001,39000.0
2008-11-24 10:55:00,37.23,37.57,37.2,37.57,49400.0,18.3148,18.4821,18.3001,18.4821,49400.0
2008-11-24 11:00:00,37.55,37.6,37.36,37.36,41900.0,18.4722,18.4968,18.3788,18.3788,41900.0
2008-11-24 11:05:00,37.37,37.48,37.3,37.34,28500.0,18.3837,18.4378,18.3493,18.3689,28500.0
2008-11-24 11:10:00,37.33,37.41,37.23,37.38,30800.0,18.364,18.4034,18.3148,18.3886,30800.0
2008-11-24 11:15:00,37.39,37.58,37.37,37.38,40800.0,18.3935,18.487,18.3837,18.3886,40800.0
2008-11-24 11:20:00,37.38,37.65,37.32,37.64,67200.0,18.3886,18.5214,18.3591,18.5165,67200.0
2008-11-24 11:25:00,37.61,37.8,37.61,37.7,27500.0,18.5018,18.5952,18.5018,18.546,27500.0
2008-11-24 11:30:00,37.7,37.8,37.64,37.7,29200.0,18.546,18.5952,18.5165,18.546,29200.0
2008-11-24 11:35:00,37.7,37.85,37.62,37.63,41200.0,18.546,18.6198,18.5067,18.5116,41200.0
2008-11-24 11:40:00,37.65,37.65,37.44,37.54,25800.0,18.5214,18.5214,18.4181,18.4673,25800.0
2008-11-24 11:45:00,37.55,37.62,37.44,37.55,30300.0,18.4722,18.5067,18.4181,18.4722,30300.0
2008-11-24 11:50:00,37.58,37.75,37.51,37.64,28400.0,18.487,18.5706,18.4526,18.5165,28400.0
2008-11-24 11:55:00,37.62,37.69,37.51,37.53,33800.0,18.5067,18.5411,18.4526,18.4624,33800.0
2008-11-24 12:00:00,37.54,37.64,37.37,37.41,36200.0,18.4673,18.5165,18.3837,18.4034,36200.0
2008-11-24 12:05:00,37.42,37.55,37.36,37.43,26800.0,18.4083,18.4722,18.3788,18.4132,26800.0
2008-11-24 12:10:00,37.42,37.42,37.14,37.31,34100.0,18.4083,18.4083,18.2706,18.3542,34100.0
2008-11-24 12:15:00,37.32,37.42,37.16,37.25,44600.0,18.3591,18.4083,18.2804,18.3247,44600.0
2008-11-24 12:20:00,37.26,37.33,36.99,37.03,32400.0,18.3296,18.364,18.1968,18.2164,32400.0
2008-11-24 12:25:00,37.04,37.21,37.03,37.07,31600.0,18.2214,18.305,18.2164,18.2361,31600.0
2008-11-24 12:30:00,37.06,37.16,36.96,37.1,73300.0,18.2312,18.2804,18.182,18.2509,73300.0
2008-11-24 12:35:00,37.1,37.23,37.0,37.02,26900.0,18.2509,18.3148,18.2017,18.2115,26900.0
2008-11-24 12:40:00,37.0,37.16,36.84,37.14,28400.0,18.2017,18.2804,18.123,18.2706,28400.0
2008-11-24 12:45:00,37.08,37.18,37.0,37.04,38500.0,18.241,18.2902,18.2017,18.2214,38500.0
2008-11-24 12:50:00,37.01,37.3,37.0,37.23,55500.0,18.2066,18.3493,18.2017,18.3148,55500.0
2008-11-24 12:55:00,37.26,37.29,37.13,37.15,13700.0,18.3296,18.3443,18.2656,18.2755,13700.0
2008-11-24 13:00:00,37.2,37.38,37.12,37.31,21300.0,18.3001,18.3886,18.2607,18.3542,21300.0
2008-11-24 13:05:00,37.28,37.28,37.0,37.09,79200.0,18.3394,18.3394,18.2017,18.246,79200.0
2008-11-24 13:10:00,37.07,37.11,36.96,37.05,35800.0,18.2361,18.2558,18.182,18.2263,35800.0
2008-11-24 13:15:00,37.06,37.28,37.02,37.24,25400.0,18.2312,18.3394,18.2115,18.3197,25400.0
2008-11-24 13:20:00,37.23,37.26,37.12,37.17,36800.0,18.3148,18.3296,18.2607,18.2853,36800.0
2008-11-24 13:25:00,37.23,37.23,37.1,37.21,40900.0,18.3148,18.3148,18.2509,18.305,40900.0
2008-11-24 13:30:00,37.2,37.25,37.04,37.14,36300.0,18.3001,18.3247,18.2214,18.2706,36300.0
2008-11-24 13:35:00,37.11,37.21,37.06,37.18,28100.0,18.2558,18.305,18.2312,18.2902,28100.0
2008-11-24 13:40:00,37.15,37.2,37.03,37.07,85900.0,18.2755,18.3001,18.2164,18.2361,85900.0
2008-11-24 13:45:00,37.05,37.07,36.93,36.99,43500.0,18.2263,18.2361,18.1672,18.1968,43500.0
2008-11-24 13:50:00,36.97,37.05,36.93,37.02,46900.0,18.1869,18.2263,18.1672,18.2115,46900.0
2008-11-24 13:55:00,37.0,37.32,36.96,37.3,94400.0,18.2017,18.3591,18.182,18.3493,94400.0
2008-11-24 14:00:00,37.3,37.31,37.05,37.11,31200.0,18.3493,18.3542,18.2263,18.2558,31200.0
2008-11-24 14:05:00,37.08,37.1,36.74,36.79,37800.0,18.241,18.2509,18.0738,18.0984,37800.0
2008-11-24 14:10:00,36.81,36.91,36.66,36.82,47100.0,18.1082,18.1574,18.0344,18.1131,47100.0
2008-11-24 14:15:00,36.82,36.91,36.72,36.91,35100.0,18.1131,18.1574,18.0639,18.1574,35100.0
2008-11-24 14:20:00,36.92,37.31,36.91,37.31,52500.0,18.1623,18.3542,18.1574,18.3542,52500.0
2008-11-24 14:25:00,37.28,37.36,37.18,37.29,49500.0,18.3394,18.3788,18.2902,18.3443,49500.0
2008-11-24 14:30:00,37.3,37.48,37.13,37.21,57700.0,18.3493,18.4378,18.2656,18.305,57700.0
2008-11-24 14:35:00,37.23,37.35,37.18,37.33,44000.0,18.3148,18.3739,18.2902,18.364,44000.0
2008-11-24 14:40:00,37.32,37.38,37.01,37.04,47000.0,18.3591,18.3886,18.2066,18.2214,47000.0
2008-11-24 14:45:00,37.06,37.09,36.79,36.87,45900.0,18.2312,18.246,18.0984,18.1377,45900.0
2008-11-24 14:50:00,36.84,37.05,36.84,36.96,40500.0,18.123,18.2263,18.123,18.182,40500.0
2008-11-24 14:55:00,36.96,37.14,36.96,37.08,43600.0,18.182,18.2706,18.182,18.241,43600.0
2008-11-24 15:00:00,37.07,37.3,36.97,37.23,82100.0,18.2361,18.3493,18.1869,18.3148,82100.0
2008-11-24 15:05:00,37.23,37.38,37.1,37.37,45700.0,18.3148,18.3886,18.2509,18.3837,45700.0
2008-11-24 15:10:00,37.37,37.4,37.23,37.28,52700.0,18.3837,18.3985,18.3148,18.3394,52700.0
2008-11-24 15:15:00,37.28,37.36,37.17,37.25,75200.0,18.3394,18.3788,18.2853,18.3247,75200.0
2008-11-24 15:20:00,37.24,37.38,37.19,37.21,72800.0,18.3197,18.3886,18.2951,18.305,72800.0
2008-11-24 15:25:00,37.22,37.6,37.22,37.58,70900.0,18.3099,18.4968,18.3099,18.487,70900.0
2008-11-24 15:30:00,37.58,37.66,37.36,37.46,71800.0,18.487,18.5264,18.3788,18.428,71800.0
2008-11-24 15:35:00,37.49,37.77,37.38,37.64,97500.0,18.4427,18.5805,18.3886,18.5165,97500.0
2008-11-24 15:40:00,37.64,38.06,37.63,37.95,161300.0,18.5165,18.7231,18.5116,18.669,161300.0
2008-11-24 15:45:00,37.94,38.04,37.58,37.59,103900.0,18.6641,18.7133,18.487,18.4919,103900.0
2008-11-24 15:50:00,37.59,37.67,36.9,37.4,225200.0,18.4919,18.5313,18.1525,18.3985,225200.0
2008-11-24 15:55:00,37.42,37.69,37.09,37.2,203900.0,18.4083,18.5411,18.246,18.3001,203900.0
2008-11-25 09:30:00,37.41,38.24,37.41,38.03,64400.0,18.4034,18.8117,18.4034,18.7084,64400.0
2008-11-25 09:35:00,38.02,38.06,37.52,37.81,85200.0,18.7035,18.7231,18.4575,18.6002,85200.0
2008-11-25 09:40:00,37.82,38.05,37.74,37.92,42400.0,18.6051,18.7182,18.5657,18.6543,42400.0
2008-11-25 09:45:00,37.9,37.95,37.74,37.86,64400.0,18.6444,18.669,18.5657,18.6247,64400.0
2008-11-25 09:50:00,37.87,38.14,37.77,37.77,78200.0,18.6297,18.7625,18.5805,18.5805,78200.0
2008-11-25 09:55:00,37.75,37.78,37.54,37.64,39200.0,18.5706,18.5854,18.4673,18.5165,39200.0
2008-11-25 10:00:00,37.66,37.95,37.64,37.8,69500.0,18.5264,18.669,18.5165,18.5952,69500.0
2008-11-25 10:05:00,37.82,37.99,37.75,37.94,53300.0,18.6051,18.6887,18.5706,18.6641,53300.0
2008-11-25 10:10:00,37.95,38.0,37.57,37.62,33100.0,18.669,18.6936,18.4821,18.5067,33100.0
2008-11-25 10:15:00,37.61,37.64,37.42,37.43,40100.0,18.5018,18.5165,18.4083,18.4132,40100.0
2008-11-25 10:20:00,37.43,37.53,37.22,37.23,40400.0,18.4132,18.4624,18.3099,18.3148,40400.0
2008-11-25 10:25:00,37.24,37.6,37.24,37.6,43600.0,18.3197,18.4968,18.3197,18.4968,43600.0
2008-11-25 10:30:00,37.59,37.64,37.47,37.56,72400.0,18.4919,18.5165,18.4329,18.4772,72400.0
2008-11-25 10:35:00,37.55,37.69,37.47,37.57,74700.0,18.4722,18.5411,18.4329,18.4821,74700.0
2008-11-25 10:40:00,37.59,37.67,37.47,37.61,55700.0,18.4919,18.5313,18.4329,18.5018,55700.0
2008-11-25 10:45:00,37.61,37.63,37.34,37.36,41900.0,18.5018,18.5116,18.3689,18.3788,41900.0
2008-11-25 10:50:00,37.35,37.58,37.35,37.53,36100.0,18.3739,18.487,18.3739,18.4624,36100.0
2008-11-25 10:55:00,37.54,37.64,37.5,37.6,22000.0,18.4673,18.5165,18.4476,18.4968,22000.0
2008-11-25 11:00:00,37.6,37.6,37.19,37.21,30800.0,18.4968,18.4968,18.2951,18.305,30800.0
2008-11-25 11:05:00,37.23,37.25,37.01,37.2,30600.0,18.3148,18.3247,18.2066,18.3001,30600.0
2008-11-25 11:10:00,37.21,37.42,37.19,37.29,35300.0,18.305,18.4083,18.2951,18.3443,35300.0
2008-11-25 11:15:00,37.3,37.57,37.23,37.55,26900.0,18.3493,18.4821,18.3148,18.4722,26900.0
2008-11-25 11:20:00,37.55,37.7,37.51,37.64,55800.0,18.4722,18.546,18.4526,18.5165,55800.0
2008-11-25 11:25:00,37.65,37.87,37.65,37.74,34200.0,18.5214,18.6297,18.5214,18.5657,34200.0
2008-11-25 11:30:00,37.74,37.87,37.69,37.77,38500.0,18.5657,18.6297,18.5411,18.5805,38500.0
2008-11-25 11:35:00,37.77,37.87,37.7,37.74,28100.0,18.5805,18.6297,18.546,18.5657,28100.0
2008-11-25 11:40:00,37.74,37.96,37.72,37.93,44600.0,18.5657,18.6739,18.5559,18.6592,44600.0
2008-11-25 11:45:00,37.93,37.97,37.8,37.93,55500.0,18.6592,18.6789,18.5952,18.6592,55500.0
2008-11-25 11:50:00,37.93,38.0,37.84,37.98,51800.0,18.6592,18.6936,18.6149,18.6838,51800.0
2008-11-25 11:55:00,37.99,38.13,37.91,37.92,35100.0,18.6887,18.7576,18.6493,18.6543,35100.0
2008-11-25 12:00:00,37.94,38.01,37.77,37.81,35400.0,18.6641,18.6985,18.5805,18.6002,35400.0
2008-11-25 12:05:00,37.81,37.87,37.62,37.73,31400.0,18.6002,18.6297,18.5067,18.5608,31400.0
2008-11-25 12:10:00,37.72,37.76,37.5,37.54,30100.0,18.5559,18.5756,18.4476,18.4673,30100.0
2008-11-25 12:15:00,37.54,37.67,37.5,37.6,38400.0,18.4673,18.5313,18.4476,18.4968,38400.0
2008-11-25 12:20:00,37.6,37.64,37.48,37.48,17600.0,18.4968,18.5165,18.4378,18.4378,17600.0
2008-11-25 12:25:00,37.48,37.63,37.44,37.63,38800.0,18.4378,18.5116,18.4181,18.5116,38800.0
2008-11-25 12:30:00,37.62,37.67,37.48,37.52,37500.0,18.5067,18.5313,18.4378,18.4575,37500.0
2008-11-25 12:35:00,37.56,37.69,37.54,37.6,23900.0,18.4772,18.5411,18.4673,18.4968,23900.0
2008-11-25 12:40:00,37.56,37.76,37.55,37.62,37100.0,18.4772,18.5756,18.4722,18.5067,37100.0
2008-11-25 12:45:00,37.63,37.63,37.48,37.5,59200.0,18.5116,18.5116,18.4378,18.4476,59200.0
2008-11-25 12:50:00,37.49,37.55,37.39,37.52,35500.0,18.4427,18.4722,18.3935,18.4575,35500.0
2008-11-25 12:55:00,37.49,37.79,37.43,37.66,25400.0,18.4427,18.5903,18.4132,18.5264,25400.0
2008-11-25 13:00:00,37.69,37.76,37.55,37.59,18900.0,18.5411,18.5756,18.4722,18.4919,18900.0
2008-11-25 13:05:00,37.6,37.73,37.58,37.69,21200.0,18.4968,18.5608,18.487,18.5411,21200.0
2008-11-25 13:10:00,37.71,37.77,37.55,37.55,14500.0,18.551,18.5805,18.4722,18.4722,14500.0
2008-11-25 13:15:00,37.56,37.63,37.4,37.54,30400.0,18.4772,18.5116,18.3985,18.4673,30400.0
2008-11-25 13:20:00,37.57,37.7,37.55,37.62,25800.0,18.4821,18.546,18.4722,18.5067,25800.0
2008-11-25 13:25:00,37.6,37.86,37.59,37.71,61800.0,18.4968,18.6247,18.4919,18.551,61800.0
2008-11-25 13:30:00,37.69,37.83,37.54,37.54,44300.0,18.5411,18.61,18.4673,18.4673,44300.0
2008-11-25 13:35:00,37.54,37.65,37.51,37.63,25200.0,18.4673,18.5214,18.4526,18.5116,25200.0
2008-11-25 13:40:00,37.65,37.68,37.5,37.54,28100.0,18.5214,18.5362,18.4476,18.4673,28100.0
2008-11-25 13:45:00,37.51,37.69,37.51,37.62,40400.0,18.4526,18.5411,18.4526,18.5067,40400.0
2008-11-25 13:50:00,37.63,37.63,37.52,37.57,28700.0,18.5116,18.5116,18.4575,18.4821,28700.0
2008-11-25 13:55:00,37.57,37.58,37.25,37.26,46200.0,18.4821,18.487,18.3247,18.3296,46200.0
2008-11-25 14:00:00,37.25,37.41,37.18,37.38,34500.0,18.3247,18.4034,18.2902,18.3886,34500.0
2008-11-25 14:05:00,37.38,37.41,37.1,37.13,45600.0,18.3886,18.4034,18.2509,18.2656,45600.0
2008-11-25 14:10:00,37.13,37.14,36.88,36.88,44700.0,18.2656,18.2706,18.1426,18.1426,44700.0
2008-11-25 14:15:00,36.88,37.04,36.68,37.04,70700.0,18.1426,18.2214,18.0443,18.2214,70700.0
2008-11-25 14:20:00,37.01,37.27,36.99,37.24,36600.0,18.2066,18.3345,18.1968,18.3197,36600.0
2008-11-25 14:25:00,37.23,37.26,37.11,37.11,49700.0,18.3148,18.3296,18.2558,18.2558,49700.0
2008-11-25 14:30:00,37.12,37.3,37.04,37.23,31500.0,18.2607,18.3493,18.2214,18.3148,31500.0
2008-11-25 14:35:00,37.2,37.28,37.13,37.15,19100.0,18.3001,18.3394,18.2656,18.2755,19100.0
2008-11-25 14:40:00,37.18,37.18,37.07,37.11,21300.0,18.2902,18.2902,18.2361,18.2558,21300.0
2008-11-25 14:45:00,37.11,37.21,37.08,37.13,27300.0,18.2558,18.305,18.241,18.2656,27300.0
2008-11-25 14:50:00,37.11,37.22,37.02,37.21,45600.0,18.2558,18.3099,18.2115,18.305,45600.0
2008-11-25 14:55:00,37.22,37.61,37.21,37.47,40000.0,18.3099,18.5018,18.305,18.4329,40000.0
2008-11-25 15:00:00,37.45,37.62,37.33,37.62,66100.0,18.4231,18.5067,18.364,18.5067,66100.0
2008-11-25 15:05:00,37.6,37.74,37.35,37.36,52400.0,18.4968,18.5657,18.3739,18.3788,52400.0
2008-11-25 15:10:00,37.35,37.43,37.18,37.35,32200.0,18.3739,18.4132,18.2902,18.3739,32200.0
2008-11-25 15:15:00,37.33,37.5,37.19,37.21,53900.0,18.364,18.4476,18.2951,18.305,53900.0
2008-11-25 15:20:00,37.2,37.23,36.9,37.01,71700.0,18.3001,18.3148,18.1525,18.2066,71700.0
2008-11-25 15:25:00,37.0,37.24,36.85,37.11,69000.0,18.2017,18.3197,18.1279,18.2558,69000.0
2008-11-25 15:30:00,37.11,37.25,36.93,36.99,80800.0,18.2558,18.3247,18.1672,18.1968,80800.0
2008-11-25 15:35:00,36.99,37.28,36.92,37.05,129300.0,18.1968,18.3394,18.1623,18.2263,129300.0
2008-11-25 15:40:00,37.08,37.45,36.94,37.29,158700.0,18.241,18.4231,18.1722,18.3443,158700.0
2008-11-25 15:45:00,37.29,37.39,37.0,37.16,114400.0,18.3443,18.3935,18.2017,18.2804,114400.0
2008-11-25 15:50:00,37.18,37.36,37.06,37.24,158300.0,18.2902,18.3788,18.2312,18.3197,158300.0
2008-11-25 15:55:00,37.25,37.27,36.93,37.11,209000.0,18.3247,18.3345,18.1672,18.2558,209000.0
2008-11-26 09:30:00,36.42,36.7,35.6,35.85,71700.0,18.111,18.2503,17.7033,17.8276,71700.0
2008-11-26 09:35:00,35.86,36.26,35.86,35.94,52600.0,17.8326,18.0315,17.8326,17.8724,52600.0
2008-11-26 09:40:00,35.96,36.11,35.81,35.94,82400.0,17.8823,17.9569,17.8077,17.8724,82400.0
2008-11-26 09:45:00,35.92,36.16,35.92,35.97,49400.0,17.8624,17.9818,17.8624,17.8873,49400.0
2008-11-26 09:50:00,35.98,36.3,35.93,36.12,30700.0,17.8922,18.0514,17.8674,17.9619,30700.0
2008-11-26 09:55:00,36.16,36.22,35.92,36.0,37000.0,17.9818,18.0116,17.8624,17.9022,37000.0
2008-11-26 10:00:00,36.0,36.1,35.87,35.97,65900.0,17.9022,17.9519,17.8375,17.8873,65900.0
2008-11-26 10:05:00,35.98,35.98,35.69,35.77,59900.0,17.8922,17.8922,17.748,17.7878,59900.0
2008-11-26 10:10:00,35.77,35.89,35.72,35.78,31000.0,17.7878,17.8475,17.7629,17.7928,31000.0
2008-11-26 10:15:00,35.78,36.06,35.78,35.97,30400.0,17.7928,17.932,17.7928,17.8873,30400.0
2008-11-26 10:20:00,35.98,36.01,35.79,35.88,29000.0,17.8922,17.9072,17.7978,17.8425,29000.0
2008-11-26 10:25:00,35.89,36.03,35.89,35.94,20500.0,17.8475,17.9171,17.8475,17.8724,20500.0
2008-11-26 10:30:00,35.94,35.99,35.75,35.84,39900.0,17.8724,17.8972,17.7779,17.8226,39900.0
2008-11-26 10:35:00,35.83,35.83,35.61,35.61,51800.0,17.8176,17.8176,17.7082,17.7082,51800.0
2008-11-26 10:40:00,35.63,35.7,35.6,35.68,37900.0,17.7182,17.753,17.7033,17.7431,37900.0
2008-11-26 10:45:00,35.67,35.76,35.5,35.52,54100.0,17.7381,17.7828,17.6535,17.6635,54100.0
2008-11-26 10:50:00,35.5,35.81,35.47,35.72,33800.0,17.6535,17.8077,17.6386,17.7629,33800.0
2008-11-26 10:55:00,35.71,35.88,35.71,35.8,30300.0,17.758,17.8425,17.758,17.8027,30300.0
2008-11-26 11:00:00,35.77,35.82,35.63,35.74,55800.0,17.7878,17.8127,17.7182,17.7729,55800.0
2008-11-26 11:05:00,35.71,35.92,35.7,35.92,22100.0,17.758,17.8624,17.753,17.8624,22100.0
2008-11-26 11:10:00,35.93,36.2,35.93,36.12,25500.0,17.8674,18.0016,17.8674,17.9619,25500.0
2008-11-26 11:15:00,36.12,36.15,35.95,36.1,18900.0,17.9619,17.9768,17.8773,17.9519,18900.0
2008-11-26 11:20:00,36.1,36.28,36.07,36.26,23300.0,17.9519,18.0414,17.937,18.0315,23300.0
2008-11-26 11:25:00,36.26,36.28,36.17,36.19,12200.0,18.0315,18.0414,17.9867,17.9967,12200.0
2008-11-26 11:30:00,36.15,36.27,35.99,36.0,26200.0,17.9768,18.0365,17.8972,17.9022,26200.0
2008-11-26 11:35:00,36.0,36.2,35.97,36.15,48800.0,17.9022,18.0016,17.8873,17.9768,48800.0
2008-11-26 11:40:00,36.18,36.28,36.1,36.15,47000.0,17.9917,18.0414,17.9519,17.9768,47000.0
2008-11-26 11:45:00,36.14,36.46,36.13,36.45,65400.0,17.9718,18.1309,17.9668,18.126,65400.0
2008-11-26 11:50:00,36.44,36.48,36.29,36.37,37100.0,18.121,18.1409,18.0464,18.0862,37100.0
2008-11-26 11:55:00,36.34,36.42,36.26,36.36,21600.0,18.0713,18.111,18.0315,18.0812,21600.0
2008-11-26 12:00:00,36.35,36.35,36.24,36.27,21500.0,18.0762,18.0762,18.0215,18.0365,21500.0
2008-11-26 12:05:00,36.24,36.36,36.07,36.11,49300.0,18.0215,18.0812,17.937,17.9569,49300.0
2008-11-26 12:10:00,36.09,36.12,35.9,35.96,28900.0,17.9469,17.9619,17.8525,17.8823,28900.0
2008-11-26 12:15:00,35.96,36.13,35.96,36.08,16600.0,17.8823,17.9668,17.8823,17.942,16600.0
2008-11-26 12:20:00,36.09,36.15,36.02,36.05,17200.0,17.9469,17.9768,17.9121,17.9271,17200.0
2008-11-26 12:25:00,36.03,36.07,35.95,36.01,19800.0,17.9171,17.937,17.8773,17.9072,19800.0
2008-11-26 12:30:00,36.01,36.04,35.97,36.04,20100.0,17.9072,17.9221,17.8873,17.9221,20100.0
2008-11-26 12:35:00,36.02,36.03,35.91,35.94,37000.0,17.9121,17.9171,17.8574,17.8724,37000.0
2008-11-26 12:40:00,35.94,35.96,35.85,35.89,40200.0,17.8724,17.8823,17.8276,17.8475,40200.0
2008-11-26 12:45:00,35.87,36.18,35.86,36.09,66800.0,17.8375,17.9917,17.8326,17.9469,66800.0
2008-11-26 12:50:00,36.1,36.13,36.03,36.05,24900.0,17.9519,17.9668,17.9171,17.9271,24900.0
2008-11-26 12:55:00,36.06,36.11,35.98,36.05,25400.0,17.932,17.9569,17.8922,17.9271,25400.0
2008-11-26 13:00:00,36.05,36.28,36.05,36.27,28600.0,17.9271,18.0414,17.9271,18.0365,28600.0
2008-11-26 13:05:00,36.24,36.38,36.19,36.3,43900.0,18.0215,18.0912,17.9967,18.0514,43900.0
2008-11-26 13:10:00,36.28,36.34,36.13,36.15,35400.0,18.0414,18.0713,17.9668,17.9768,35400.0
2008-11-26 13:15:00,36.17,36.24,36.06,36.1,30800.0,17.9867,18.0215,17.932,17.9519,30800.0
2008-11-26 13:20:00,36.1,36.16,35.99,36.07,59000.0,17.9519,17.9818,17.8972,17.937,59000.0
2008-11-26 13:25:00,36.07,36.21,35.97,36.11,36400.0,17.937,18.0066,17.8873,17.9569,36400.0
2008-11-26 13:30:00,36.11,36.13,35.91,35.96,20400.0,17.9569,17.9668,17.8574,17.8823,20400.0
2008-11-26 13:35:00,35.94,36.15,35.94,36.15,19900.0,17.8724,17.9768,17.8724,17.9768,19900.0
2008-11-26 13:40:00,36.11,36.19,35.97,36.16,25200.0,17.9569,17.9967,17.8873,17.9818,25200.0
2008-11-26 13:45:00,36.16,36.27,36.12,36.13,18100.0,17.9818,18.0365,17.9619,17.9668,18100.0
2008-11-26 13:50:00,36.16,36.29,36.11,36.11,20800.0,17.9818,18.0464,17.9569,17.9569,20800.0
2008-11-26 13:55:00,36.12,36.13,36.0,36.08,22700.0,17.9619,17.9668,17.9022,17.942,22700.0
2008-11-26 14:00:00,36.06,36.06,35.9,35.97,41200.0,17.932,17.932,17.8525,17.8873,41200.0
2008-11-26 14:05:00,35.96,36.1,35.94,36.04,45800.0,17.8823,17.9519,17.8724,17.9221,45800.0
2008-11-26 14:10:00,36.04,36.07,35.97,35.97,28700.0,17.9221,17.937,17.8873,17.8873,28700.0
2008-11-26 14:15:00,35.95,36.15,35.95,36.09,45400.0,17.8773,17.9768,17.8773,17.9469,45400.0
2008-11-26 14:20:00,36.07,36.16,36.05,36.1,57900.0,17.937,17.9818,17.9271,17.9519,57900.0
2008-11-26 14:25:00,36.09,36.11,35.94,36.03,57900.0,17.9469,17.9569,17.8724,17.9171,57900.0
2008-11-26 14:30:00,36.03,36.26,36.0,36.22,66400.0,17.9171,18.0315,17.9022,18.0116,66400.0
2008-11-26 14:35:00,36.24,36.24,36.09,36.17,100100.0,18.0215,18.0215,17.9469,17.9867,100100.0
2008-11-26 14:40:00,36.14,36.39,36.12,36.29,60100.0,17.9718,18.0961,17.9619,18.0464,60100.0
2008-11-26 14:45:00,36.28,36.3,36.17,36.23,119900.0,18.0414,18.0514,17.9867,18.0166,119900.0
2008-11-26 14:50:00,36.23,36.32,36.14,36.25,88400.0,18.0166,18.0613,17.9718,18.0265,88400.0
2008-11-26 14:55:00,36.25,36.36,36.16,36.22,101800.0,18.0265,18.0812,17.9818,18.0116,101800.0
2008-11-26 15:00:00,36.24,36.39,36.07,36.11,86600.0,18.0215,18.0961,17.937,17.9569,86600.0
2008-11-26 15:05:00,36.1,36.22,36.04,36.18,63800.0,17.9519,18.0116,17.9221,17.9917,63800.0
2008-11-26 15:10:00,36.21,36.42,36.14,36.34,66300.0,18.0066,18.111,17.9718,18.0713,66300.0
2008-11-26 15:15:00,36.34,36.42,36.23,36.32,53300.0,18.0713,18.111,18.0166,18.0613,53300.0
2008-11-26 15:20:00,36.31,36.45,36.2,36.37,57000.0,18.0563,18.126,18.0016,18.0862,57000.0
2008-11-26 15:25:00,36.38,36.48,36.35,36.37,61500.0,18.0912,18.1409,18.0762,18.0862,61500.0
2008-11-26 15:30:00,36.37,36.54,36.3,36.51,60800.0,18.0862,18.1707,18.0514,18.1558,60800.0
2008-11-26 15:35:00,36.52,36.62,36.42,36.51,75400.0,18.1608,18.2105,18.111,18.1558,75400.0
2008-11-26 15:40:00,36.54,36.59,36.1,36.14,136900.0,18.1707,18.1956,17.9519,17.9718,136900.0
2008-11-26 15:45:00,36.14,36.37,36.14,36.29,93300.0,17.9718,18.0862,17.9718,18.0464,93300.0
2008-11-26 15:50:00,36.31,36.38,36.21,36.32,119800.0,18.0563,18.0912,18.0066,18.0613,119800.0
2008-11-26 15:55:00,36.32,36.38,36.26,36.35,157700.0,18.0613,18.0912,18.0315,18.0762,157700.0
2008-11-28 09:30:00,36.24,36.94,36.24,36.94,700.0,18.0215,18.3696,18.0215,18.3696,700.0
2008-11-28 09:35:00,36.3,36.79,36.17,36.39,33600.0,18.0514,18.295,17.9867,18.0961,33600.0
2008-11-28 09:40:00,36.34,36.42,36.3,36.3,27800.0,18.0713,18.111,18.0514,18.0514,27800.0
2008-11-28 09:45:00,36.33,36.53,36.3,36.5,37300.0,18.0663,18.1657,18.0514,18.1508,37300.0
2008-11-28 09:50:00,36.44,36.54,36.4,36.44,21400.0,18.121,18.1707,18.1011,18.121,21400.0
2008-11-28 09:55:00,36.46,36.53,36.38,36.38,30100.0,18.1309,18.1657,18.0912,18.0912,30100.0
2008-11-28 10:00:00,36.4,36.52,36.4,36.47,28600.0,18.1011,18.1608,18.1011,18.1359,28600.0
2008-11-28 10:05:00,36.45,36.52,36.43,36.44,20500.0,18.126,18.1608,18.116,18.121,20500.0
2008-11-28 10:10:00,36.45,36.47,36.37,36.45,16200.0,18.126,18.1359,18.0862,18.126,16200.0
2008-11-28 10:15:00,36.44,36.46,36.38,36.42,13000.0,18.121,18.1309,18.0912,18.111,13000.0
2008-11-28 10:20:00,36.44,36.46,36.38,36.41,13900.0,18.121,18.1309,18.0912,18.1061,13900.0
2008-11-28 10:25:00,36.4,36.46,36.38,36.43,30300.0,18.1011,18.1309,18.0912,18.116,30300.0
2008-11-28 10:30:00,36.43,36.47,36.35,36.46,29400.0,18.116,18.1359,18.0762,18.1309,29400.0
2008-11-28 10:35:00,36.45,36.49,36.41,36.41,25300.0,18.126,18.1459,18.1061,18.1061,25300.0
2008-11-28 10:40:00,36.38,36.47,36.33,36.47,13900.0,18.0912,18.1359,18.0663,18.1359,13900.0
2008-11-28 10:45:00,36.47,36.5,36.43,36.47,21200.0,18.1359,18.1508,18.116,18.1359,21200.0
2008-11-28 10:50:00,36.46,36.56,36.46,36.49,17700.0,18.1309,18.1807,18.1309,18.1459,17700.0
2008-11-28 10:55:00,36.5,36.54,36.46,36.48,12500.0,18.1508,18.1707,18.1309,18.1409,12500.0
2008-11-28 11:00:00,36.47,36.53,36.43,36.47,16800.0,18.1359,18.1657,18.116,18.1359,16800.0
2008-11-28 11:05:00,36.47,36.48,36.38,36.41,11400.0,18.1359,18.1409,18.0912,18.1061,11400.0
2008-11-28 11:10:00,36.42,36.42,36.37,36.38,9500.0,18.111,18.111,18.0862,18.0912,9500.0
2008-11-28 11:15:00,36.37,36.4,36.36,36.39,13500.0,18.0862,18.1011,18.0812,18.0961,13500.0
2008-11-28 11:20:00,36.38,36.43,36.34,36.43,5800.0,18.0912,18.116,18.0713,18.116,5800.0
2008-11-28 11:25:00,36.45,36.57,36.45,36.5,13300.0,18.126,18.1856,18.126,18.1508,13300.0
2008-11-28 11:30:00,36.5,36.56,36.48,36.54,16800.0,18.1508,18.1807,18.1409,18.1707,16800.0
2008-11-28 11:35:00,36.53,36.56,36.43,36.48,21900.0,18.1657,18.1807,18.116,18.1409,21900.0
2008-11-28 11:40:00,36.48,36.55,36.45,36.53,10700.0,18.1409,18.1757,18.126,18.1657,10700.0
2008-11-28 11:45:00,36.52,36.54,36.49,36.54,22600.0,18.1608,18.1707,18.1459,18.1707,22600.0
2008-11-28 11:50:00,36.54,36.65,36.49,36.65,27200.0,18.1707,18.2254,18.1459,18.2254,27200.0
2008-11-28 11:55:00,36.63,36.66,36.57,36.63,29100.0,18.2155,18.2304,18.1856,18.2155,29100.0
2008-11-28 12:00:00,36.61,36.66,36.54,36.64,32000.0,18.2055,18.2304,18.1707,18.2204,32000.0
2008-11-28 12:05:00,36.64,36.68,36.6,36.64,23100.0,18.2204,18.2403,18.2006,18.2204,23100.0
2008-11-28 12:10:00,36.64,36.67,36.59,36.65,22300.0,18.2204,18.2354,18.1956,18.2254,22300.0
2008-11-28 12:15:00,36.65,36.65,36.51,36.57,25100.0,18.2254,18.2254,18.1558,18.1856,25100.0
2008-11-28 12:20:00,36.56,36.58,36.5,36.54,21500.0,18.1807,18.1906,18.1508,18.1707,21500.0
2008-11-28 12:25:00,36.53,36.56,36.47,36.51,24400.0,18.1657,18.1807,18.1359,18.1558,24400.0
2008-11-28 12:30:00,36.52,36.55,36.48,36.51,28100.0,18.1608,18.1757,18.1409,18.1558,28100.0
2008-11-28 12:35:00,36.5,36.59,36.47,36.54,20800.0,18.1508,18.1956,18.1359,18.1707,20800.0
2008-11-28 12:40:00,36.55,36.76,36.55,36.73,59300.0,18.1757,18.2801,18.1757,18.2652,59300.0
2008-11-28 12:45:00,36.74,36.77,36.52,36.58,46300.0,18.2702,18.2851,18.1608,18.1906,46300.0
2008-11-28 12:50:00,36.59,36.78,36.56,36.78,46300.0,18.1956,18.2901,18.1807,18.2901,46300.0
2008-11-28 12:55:00,36.77,36.83,36.64,36.81,117700.0,18.2851,18.3149,18.2204,18.305,117700.0
2008-11-28 13:00:00,36.82,36.82,36.82,36.82,245800.0,18.31,18.31,18.31,18.31,245800.0
2008-11-28 13:05:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 13:10:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 13:15:00,36.82,36.82,36.82,36.82,1000.0,18.31,18.31,18.31,18.31,1000.0
2008-11-28 13:20:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 13:25:00,36.82,36.82,36.82,36.82,7100.0,18.31,18.31,18.31,18.31,7100.0
2008-11-28 13:30:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 13:35:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 13:40:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 13:45:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 13:50:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 13:55:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:00:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:05:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:10:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:15:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:20:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:25:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:30:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:35:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:40:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:45:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:50:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:55:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:00:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:05:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:10:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:15:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:20:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:25:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:30:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:35:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:40:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:45:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:50:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:55:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-12-01 09:30:00,35.9,36.59,35.89,36.05,60900.0,17.8525,18.1956,17.8475,17.9271,60900.0
2008-12-01 09:35:00,36.06,36.1,35.86,35.89,45800.0,17.932,17.9519,17.8326,17.8475,45800.0
2008-12-01 09:40:00,35.87,36.09,35.86,35.91,64100.0,17.8375,17.9469,17.8326,17.8574,64100.0
2008-12-01 09:45:00,35.9,36.01,35.82,35.9,43300.0,17.8525,17.9072,17.8127,17.8525,43300.0
2008-12-01 09:50:00,35.89,35.93,35.45,35.5,85100.0,17.8475,17.8674,17.6287,17.6535,85100.0
2008-12-01 09:55:00,35.5,35.53,35.33,35.4,52300.0,17.6535,17.6685,17.569,17.6038,52300.0
2008-12-01 10:00:00,35.39,35.62,35.37,35.51,79800.0,17.5988,17.7132,17.5889,17.6585,79800.0
2008-12-01 10:05:00,35.51,35.55,35.39,35.52,51500.0,17.6585,17.6784,17.5988,17.6635,51500.0
2008-12-01 10:10:00,35.52,35.67,35.48,35.65,70600.0,17.6635,17.7381,17.6436,17.7281,70600.0
2008-12-01 10:15:00,35.66,35.78,35.63,35.7,47800.0,17.7331,17.7928,17.7182,17.753,47800.0
2008-12-01 10:20:00,35.69,35.78,35.63,35.72,39400.0,17.748,17.7928,17.7182,17.7629,39400.0
2008-12-01 10:25:00,35.72,35.77,35.66,35.74,32500.0,17.7629,17.7878,17.7331,17.7729,32500.0
2008-12-01 10:30:00,35.74,35.74,35.63,35.74,25000.0,17.7729,17.7729,17.7182,17.7729,25000.0
2008-12-01 10:35:00,35.74,35.78,35.72,35.77,22400.0,17.7729,17.7928,17.7629,17.7878,22400.0
2008-12-01 10:40:00,35.77,35.79,35.63,35.76,268600.0,17.7878,17.7978,17.7182,17.7828,268600.0
2008-12-01 10:45:00,35.78,35.79,35.58,35.58,37600.0,17.7928,17.7978,17.6933,17.6933,37600.0
2008-12-01 10:50:00,35.57,35.66,35.52,35.66,22400.0,17.6884,17.7331,17.6635,17.7331,22400.0
2008-12-01 10:55:00,35.64,35.67,35.38,35.38,21800.0,17.7232,17.7381,17.5939,17.5939,21800.0
2008-12-01 11:00:00,35.39,35.49,35.35,35.49,24200.0,17.5988,17.6486,17.579,17.6486,24200.0
2008-12-01 11:05:00,35.48,35.49,35.23,35.26,42200.0,17.6436,17.6486,17.5193,17.5342,42200.0
2008-12-01 11:10:00,35.27,35.47,35.23,35.44,22200.0,17.5392,17.6386,17.5193,17.6237,22200.0
2008-12-01 11:15:00,35.42,35.47,35.42,35.45,10500.0,17.6138,17.6386,17.6138,17.6287,10500.0
2008-12-01 11:20:00,35.44,35.5,35.39,35.45,19700.0,17.6237,17.6535,17.5988,17.6287,19700.0
2008-12-01 11:25:00,35.44,35.46,35.32,35.34,14200.0,17.6237,17.6337,17.564,17.574,14200.0
2008-12-01 11:30:00,35.36,35.44,35.33,35.44,22800.0,17.5839,17.6237,17.569,17.6237,22800.0
2008-12-01 11:35:00,35.45,35.56,35.44,35.49,29200.0,17.6287,17.6834,17.6237,17.6486,29200.0
2008-12-01 11:40:00,35.52,35.57,35.49,35.53,15300.0,17.6635,17.6884,17.6486,17.6685,15300.0
2008-12-01 11:45:00,35.54,35.62,35.51,35.59,44400.0,17.6734,17.7132,17.6585,17.6983,44400.0
2008-12-01 11:50:00,35.59,35.59,35.47,35.56,22600.0,17.6983,17.6983,17.6386,17.6834,22600.0
2008-12-01 11:55:00,35.57,35.62,35.52,35.55,17800.0,17.6884,17.7132,17.6635,17.6784,17800.0
2008-12-01 12:00:00,35.55,35.66,35.48,35.5,37000.0,17.6784,17.7331,17.6436,17.6535,37000.0
2008-12-01 12:05:00,35.52,35.69,35.52,35.62,49400.0,17.6635,17.748,17.6635,17.7132,49400.0
2008-12-01 12:10:00,35.62,35.77,35.62,35.68,23900.0,17.7132,17.7878,17.7132,17.7431,23900.0
2008-12-01 12:15:00,35.68,35.69,35.58,35.6,29800.0,17.7431,17.748,17.6933,17.7033,29800.0
2008-12-01 12:20:00,35.58,35.66,35.53,35.58,25900.0,17.6933,17.7331,17.6685,17.6933,25900.0
2008-12-01 12:25:00,35.57,35.57,35.37,35.43,56000.0,17.6884,17.6884,17.5889,17.6187,56000.0
2008-12-01 12:30:00,35.44,35.51,35.4,35.45,42800.0,17.6237,17.6585,17.6038,17.6287,42800.0
2008-12-01 12:35:00,35.45,35.48,35.33,35.44,37000.0,17.6287,17.6436,17.569,17.6237,37000.0
2008-12-01 12:40:00,35.45,35.5,35.4,35.42,34600.0,17.6287,17.6535,17.6038,17.6138,34600.0
2008-12-01 12:45:00,35.44,35.53,35.43,35.49,17800.0,17.6237,17.6685,17.6187,17.6486,17800.0
2008-12-01 12:50:00,35.49,35.5,35.28,35.36,23900.0,17.6486,17.6535,17.5441,17.5839,23900.0
2008-12-01 12:55:00,35.36,35.44,35.3,35.4,16100.0,17.5839,17.6237,17.5541,17.6038,16100.0
2008-12-01 13:00:00,35.42,35.52,35.42,35.52,13600.0,17.6138,17.6635,17.6138,17.6635,13600.0
2008-12-01 13:05:00,35.52,35.59,35.48,35.54,22900.0,17.6635,17.6983,17.6436,17.6734,22900.0
2008-12-01 13:10:00,35.56,35.75,35.56,35.73,18900.0,17.6834,17.7779,17.6834,17.7679,18900.0
2008-12-01 13:15:00,35.71,35.73,35.58,35.64,29400.0,17.758,17.7679,17.6933,17.7232,29400.0
2008-12-01 13:20:00,35.64,35.64,35.56,35.57,9900.0,17.7232,17.7232,17.6834,17.6884,9900.0
2008-12-01 13:25:00,35.57,35.57,35.48,35.55,19300.0,17.6884,17.6884,17.6436,17.6784,19300.0
2008-12-01 13:30:00,35.54,35.73,35.51,35.67,17300.0,17.6734,17.7679,17.6585,17.7381,17300.0
2008-12-01 13:35:00,35.66,35.68,35.55,35.55,19100.0,17.7331,17.7431,17.6784,17.6784,19100.0
2008-12-01 13:40:00,35.55,35.6,35.41,35.42,46400.0,17.6784,17.7033,17.6088,17.6138,46400.0
2008-12-01 13:45:00,35.42,35.54,35.34,35.37,81500.0,17.6138,17.6734,17.574,17.5889,81500.0
2008-12-01 13:50:00,35.39,35.57,35.33,35.45,29900.0,17.5988,17.6884,17.569,17.6287,29900.0
2008-12-01 13:55:00,35.49,35.68,35.4,35.67,26300.0,17.6486,17.7431,17.6038,17.7381,26300.0
2008-12-01 14:00:00,35.67,35.69,35.4,35.43,43600.0,17.7381,17.748,17.6038,17.6187,43600.0
2008-12-01 14:05:00,35.44,35.67,35.37,35.6,41000.0,17.6237,17.7381,17.5889,17.7033,41000.0
2008-12-01 14:10:00,35.61,35.66,35.48,35.62,43300.0,17.7082,17.7331,17.6436,17.7132,43300.0
2008-12-01 14:15:00,35.62,35.62,35.39,35.42,36400.0,17.7132,17.7132,17.5988,17.6138,36400.0
2008-12-01 14:20:00,35.45,35.51,35.36,35.49,33300.0,17.6287,17.6585,17.5839,17.6486,33300.0
2008-12-01 14:25:00,35.5,35.6,35.48,35.55,22700.0,17.6535,17.7033,17.6436,17.6784,22700.0
2008-12-01 14:30:00,35.54,35.72,35.47,35.59,26500.0,17.6734,17.7629,17.6386,17.6983,26500.0
2008-12-01 14:35:00,35.61,35.63,35.36,35.5,31500.0,17.7082,17.7182,17.5839,17.6535,31500.0
2008-12-01 14:40:00,35.5,35.6,35.43,35.5,26000.0,17.6535,17.7033,17.6187,17.6535,26000.0
2008-12-01 14:45:00,35.51,35.74,35.51,35.66,33300.0,17.6585,17.7729,17.6585,17.7331,33300.0
2008-12-01 14:50:00,35.66,35.83,35.65,35.69,38900.0,17.7331,17.8176,17.7281,17.748,38900.0
2008-12-01 14:55:00,35.7,35.7,35.41,35.45,33400.0,17.753,17.753,17.6088,17.6287,33400.0
2008-12-01 15:00:00,35.44,35.58,35.34,35.34,28200.0,17.6237,17.6933,17.574,17.574,28200.0
2008-12-01 15:05:00,35.33,35.52,35.31,35.34,45000.0,17.569,17.6635,17.5591,17.574,45000.0
2008-12-01 15:10:00,35.33,35.52,35.29,35.41,35400.0,17.569,17.6635,17.5491,17.6088,35400.0
2008-12-01 15:15:00,35.39,35.41,35.23,35.26,44600.0,17.5988,17.6088,17.5193,17.5342,44600.0
2008-12-01 15:20:00,35.25,35.27,35.13,35.16,62400.0,17.5292,17.5392,17.4696,17.4845,62400.0
2008-12-01 15:25:00,35.15,35.23,35.08,35.13,31400.0,17.4795,17.5193,17.4447,17.4696,31400.0
2008-12-01 15:30:00,35.11,35.19,35.01,35.09,44300.0,17.4596,17.4994,17.4099,17.4497,44300.0
2008-12-01 15:35:00,35.1,35.15,35.0,35.0,41100.0,17.4546,17.4795,17.4049,17.4049,41100.0
2008-12-01 15:40:00,35.01,35.1,34.9,34.92,96100.0,17.4099,17.4546,17.3552,17.3651,96100.0
2008-12-01 15:45:00,34.91,35.15,34.89,35.1,144300.0,17.3601,17.4795,17.3502,17.4546,144300.0
2008-12-01 15:50:00,35.1,35.22,35.01,35.08,167400.0,17.4546,17.5143,17.4099,17.4447,167400.0
2008-12-01 15:55:00,35.08,35.14,34.91,34.91,276900.0,17.4447,17.4745,17.3601,17.3601,276900.0
2008-12-02 09:30:00,35.45,35.8,35.26,35.43,50700.0,17.6287,17.8027,17.5342,17.6187,50700.0
2008-12-02 09:35:00,35.5,35.52,35.26,35.41,26500.0,17.6535,17.6635,17.5342,17.6088,26500.0
2008-12-02 09:40:00,35.38,35.39,35.27,35.29,31300.0,17.5939,17.5988,17.5392,17.5491,31300.0
2008-12-02 09:45:00,35.3,35.37,35.2,35.35,42600.0,17.5541,17.5889,17.5044,17.579,42600.0
2008-12-02 09:50:00,35.33,35.55,35.26,35.33,45200.0,17.569,17.6784,17.5342,17.569,45200.0
2008-12-02 09:55:00,35.34,35.47,35.25,35.45,42900.0,17.574,17.6386,17.5292,17.6287,42900.0
2008-12-02 10:00:00,35.46,35.73,35.44,35.73,36800.0,17.6337,17.7679,17.6237,17.7679,36800.0
2008-12-02 10:05:00,35.69,35.69,35.43,35.53,32800.0,17.748,17.748,17.6187,17.6685,32800.0
2008-12-02 10:10:00,35.53,35.7,35.49,35.5,63500.0,17.6685,17.753,17.6486,17.6535,63500.0
2008-12-02 10:15:00,35.5,35.6,35.33,35.42,38500.0,17.6535,17.7033,17.569,17.6138,38500.0
2008-12-02 10:20:00,35.41,35.6,35.31,35.55,45600.0,17.6088,17.7033,17.5591,17.6784,45600.0
2008-12-02 10:25:00,35.51,35.52,35.38,35.41,31100.0,17.6585,17.6635,17.5939,17.6088,31100.0
2008-12-02 10:30:00,35.42,35.62,35.42,35.52,42700.0,17.6138,17.7132,17.6138,17.6635,42700.0
2008-12-02 10:35:00,35.49,35.62,35.43,35.57,25800.0,17.6486,17.7132,17.6187,17.6884,25800.0
2008-12-02 10:40:00,35.55,35.65,35.47,35.5,21000.0,17.6784,17.7281,17.6386,17.6535,21000.0
2008-12-02 10:45:00,35.49,35.71,35.49,35.53,23500.0,17.6486,17.758,17.6486,17.6685,23500.0
2008-12-02 10:50:00,35.54,35.54,35.37,35.41,31800.0,17.6734,17.6734,17.5889,17.6088,31800.0
2008-12-02 10:55:00,35.41,35.55,35.37,35.46,28800.0,17.6088,17.6784,17.5889,17.6337,28800.0
2008-12-02 11:00:00,35.47,35.57,35.38,35.45,32300.0,17.6386,17.6884,17.5939,17.6287,32300.0
2008-12-02 11:05:00,35.47,35.47,35.27,35.3,130900.0,17.6386,17.6386,17.5392,17.5541,130900.0
2008-12-02 11:10:00,35.3,35.33,35.11,35.16,63900.0,17.5541,17.569,17.4596,17.4845,63900.0
2008-12-02 11:15:00,35.13,35.26,35.12,35.22,46200.0,17.4696,17.5342,17.4646,17.5143,46200.0
2008-12-02 11:20:00,35.21,35.33,35.17,35.24,40500.0,17.5093,17.569,17.4894,17.5243,40500.0
2008-12-02 11:25:00,35.25,35.39,35.19,35.3,31200.0,17.5292,17.5988,17.4994,17.5541,31200.0
2008-12-02 11:30:00,35.29,35.44,35.14,35.14,50500.0,17.5491,17.6237,17.4745,17.4745,50500.0
2008-12-02 11:35:00,35.14,35.19,35.07,35.16,46500.0,17.4745,17.4994,17.4397,17.4845,46500.0
2008-12-02 11:40:00,35.15,35.23,35.1,35.17,29700.0,17.4795,17.5193,17.4546,17.4894,29700.0
2008-12-02 11:45:00,35.15,35.39,35.13,35.34,35700.0,17.4795,17.5988,17.4696,17.574,35700.0
2008-12-02 11:50:00,35.31,35.43,35.31,35.36,28100.0,17.5591,17.6187,17.5591,17.5839,28100.0
2008-12-02 11:55:00,35.36,35.43,35.26,35.28,29500.0,17.5839,17.6187,17.5342,17.5441,29500.0
2008-12-02 12:00:00,35.26,35.45,35.26,35.29,35000.0,17.5342,17.6287,17.5342,17.5491,35000.0
2008-12-02 12:05:00,35.29,35.44,35.28,35.41,27700.0,17.5491,17.6237,17.5441,17.6088,27700.0
2008-12-02 12:10:00,35.43,35.46,35.27,35.38,28000.0,17.6187,17.6337,17.5392,17.5939,28000.0
2008-12-02 12:15:00,35.35,35.43,35.31,35.38,19900.0,17.579,17.6187,17.5591,17.5939,19900.0
2008-12-02 12:20:00,35.41,35.49,35.37,35.38,23800.0,17.6088,17.6486,17.5889,17.5939,23800.0
2008-12-02 12:25:00,35.4,35.55,35.4,35.53,79900.0,17.6038,17.6784,17.6038,17.6685,79900.0
2008-12-02 12:30:00,35.54,35.63,35.52,35.55,37300.0,17.6734,17.7182,17.6635,17.6784,37300.0
2008-12-02 12:35:00,35.55,35.64,35.55,35.57,21400.0,17.6784,17.7232,17.6784,17.6884,21400.0
2008-12-02 12:40:00,35.57,35.59,35.47,35.49,63500.0,17.6884,17.6983,17.6386,17.6486,63500.0
2008-12-02 12:45:00,35.5,35.53,35.43,35.46,19200.0,17.6535,17.6685,17.6187,17.6337,19200.0
2008-12-02 12:50:00,35.46,35.51,35.34,35.37,38800.0,17.6337,17.6585,17.574,17.5889,38800.0
2008-12-02 12:55:00,35.36,35.5,35.33,35.5,27400.0,17.5839,17.6535,17.569,17.6535,27400.0
2008-12-02 13:00:00,35.47,35.58,35.41,35.48,28300.0,17.6386,17.6933,17.6088,17.6436,28300.0
2008-12-02 13:05:00,35.49,35.56,35.42,35.54,25600.0,17.6486,17.6834,17.6138,17.6734,25600.0
2008-12-02 13:10:00,35.54,35.7,35.54,35.67,35000.0,17.6734,17.753,17.6734,17.7381,35000.0
2008-12-02 13:15:00,35.67,35.71,35.56,35.56,39500.0,17.7381,17.758,17.6834,17.6834,39500.0
2008-12-02 13:20:00,35.56,35.59,35.46,35.51,33300.0,17.6834,17.6983,17.6337,17.6585,33300.0
2008-12-02 13:25:00,35.5,35.59,35.49,35.54,32100.0,17.6535,17.6983,17.6486,17.6734,32100.0
2008-12-02 13:30:00,35.55,35.56,35.37,35.51,58300.0,17.6784,17.6834,17.5889,17.6585,58300.0
2008-12-02 13:35:00,35.5,35.56,35.38,35.39,39800.0,17.6535,17.6834,17.5939,17.5988,39800.0
2008-12-02 13:40:00,35.36,35.46,35.29,35.36,29900.0,17.5839,17.6337,17.5491,17.5839,29900.0
2008-12-02 13:45:00,35.36,35.42,35.27,35.28,26600.0,17.5839,17.6138,17.5392,17.5441,26600.0
2008-12-02 13:50:00,35.28,35.29,35.1,35.15,61300.0,17.5441,17.5491,17.4546,17.4795,61300.0
2008-12-02 13:55:00,35.14,35.18,35.06,35.13,88900.0,17.4745,17.4944,17.4347,17.4696,88900.0
2008-12-02 14:00:00,35.13,35.16,34.88,34.95,63600.0,17.4696,17.4845,17.3452,17.38,63600.0
2008-12-02 14:05:00,34.96,35.05,34.76,34.82,119600.0,17.385,17.4298,17.2856,17.3154,119600.0
2008-12-02 14:10:00,34.82,34.9,34.78,34.86,48800.0,17.3154,17.3552,17.2955,17.3353,48800.0
2008-12-02 14:15:00,34.88,34.93,34.73,34.8,30900.0,17.3452,17.3701,17.2706,17.3054,30900.0
2008-12-02 14:20:00,34.78,34.83,34.65,34.8,39600.0,17.2955,17.3204,17.2309,17.3054,39600.0
2008-12-02 14:25:00,34.8,34.8,34.55,34.65,42600.0,17.3054,17.3054,17.1811,17.2309,42600.0
2008-12-02 14:30:00,34.64,34.83,34.56,34.77,48000.0,17.2259,17.3204,17.1861,17.2905,48000.0
2008-12-02 14:35:00,34.76,34.86,34.68,34.84,50900.0,17.2856,17.3353,17.2458,17.3253,50900.0
2008-12-02 14:40:00,34.83,34.91,34.74,34.85,37100.0,17.3204,17.3601,17.2756,17.3303,37100.0
2008-12-02 14:45:00,34.84,34.91,34.77,34.77,51600.0,17.3253,17.3601,17.2905,17.2905,51600.0
2008-12-02 14:50:00,34.76,34.89,34.71,34.84,51200.0,17.2856,17.3502,17.2607,17.3253,51200.0
2008-12-02 14:55:00,34.84,34.97,34.83,34.89,42000.0,17.3253,17.39,17.3204,17.3502,42000.0
2008-12-02 15:00:00,34.88,34.97,34.79,34.9,50000.0,17.3452,17.39,17.3005,17.3552,50000.0
2008-12-02 15:05:00,34.89,34.94,34.68,34.75,59700.0,17.3502,17.3751,17.2458,17.2806,59700.0
2008-12-02 15:10:00,34.74,34.9,34.69,34.86,60400.0,17.2756,17.3552,17.2507,17.3353,60400.0
2008-12-02 15:15:00,34.86,35.27,34.85,35.27,83200.0,17.3353,17.5392,17.3303,17.5392,83200.0
2008-12-02 15:20:00,35.28,35.39,35.12,35.39,107500.0,17.5441,17.5988,17.4646,17.5988,107500.0
2008-12-02 15:25:00,35.4,35.44,35.18,35.32,95200.0,17.6038,17.6237,17.4944,17.564,95200.0
2008-12-02 15:30:00,35.32,35.54,35.26,35.49,105600.0,17.564,17.6734,17.5342,17.6486,105600.0
2008-12-02 15:35:00,35.47,35.62,35.32,35.36,135700.0,17.6386,17.7132,17.564,17.5839,135700.0
2008-12-02 15:40:00,35.36,35.41,35.14,35.36,192000.0,17.5839,17.6088,17.4745,17.5839,192000.0
2008-12-02 15:45:00,35.36,35.48,34.97,35.08,132000.0,17.5839,17.6436,17.39,17.4447,132000.0
2008-12-02 15:50:00,35.1,35.52,34.99,35.46,184000.0,17.4546,17.6635,17.3999,17.6337,184000.0
2008-12-02 15:55:00,35.45,35.64,35.35,35.6,270700.0,17.6287,17.7232,17.579,17.7033,270700.0
2008-12-03 09:30:00,34.79,35.28,34.79,35.2,35000.0,17.3005,17.5441,17.3005,17.5044,35000.0
2008-12-03 09:35:00,35.2,35.37,35.12,35.33,40600.0,17.5044,17.5889,17.4646,17.569,40600.0
2008-12-03 09:40:00,35.34,35.42,35.23,35.27,43700.0,17.574,17.6138,17.5193,17.5392,43700.0
2008-12-03 09:45:00,35.24,35.35,35.05,35.15,60700.0,17.5243,17.579,17.4298,17.4795,60700.0
2008-12-03 09:50:00,35.17,35.29,35.03,35.09,33600.0,17.4894,17.5491,17.4198,17.4497,33600.0
2008-12-03 09:55:00,35.08,35.19,34.91,35.1,38400.0,17.4447,17.4994,17.3601,17.4546,38400.0
2008-12-03 10:00:00,35.09,35.36,34.97,35.33,48300.0,17.4497,17.5839,17.39,17.569,48300.0
2008-12-03 10:05:00,35.34,35.46,35.29,35.44,36900.0,17.574,17.6337,17.5491,17.6237,36900.0
2008-12-03 10:10:00,35.43,35.65,35.39,35.62,57800.0,17.6187,17.7281,17.5988,17.7132,57800.0
2008-12-03 10:15:00,35.62,35.79,35.54,35.54,36400.0,17.7132,17.7978,17.6734,17.6734,36400.0
2008-12-03 10:20:00,35.57,35.67,35.47,35.5,18500.0,17.6884,17.7381,17.6386,17.6535,18500.0
2008-12-03 10:25:00,35.55,35.61,35.4,35.44,30900.0,17.6784,17.7082,17.6038,17.6237,30900.0
2008-12-03 10:30:00,35.44,35.48,35.37,35.43,25300.0,17.6237,17.6436,17.5889,17.6187,25300.0
2008-12-03 10:35:00,35.44,35.52,35.38,35.42,30700.0,17.6237,17.6635,17.5939,17.6138,30700.0
2008-12-03 10:40:00,35.41,35.5,35.37,35.45,32200.0,17.6088,17.6535,17.5889,17.6287,32200.0
2008-12-03 10:45:00,35.46,35.6,35.42,35.53,23900.0,17.6337,17.7033,17.6138,17.6685,23900.0
2008-12-03 10:50:00,35.54,35.81,35.52,35.8,33300.0,17.6734,17.8077,17.6635,17.8027,33300.0
2008-12-03 10:55:00,35.8,35.8,35.69,35.71,19800.0,17.8027,17.8027,17.748,17.758,19800.0
2008-12-03 11:00:00,35.74,35.74,35.65,35.7,41400.0,17.7729,17.7729,17.7281,17.753,41400.0
2008-12-03 11:05:00,35.68,35.73,35.54,35.67,27300.0,17.7431,17.7679,17.6734,17.7381,27300.0
2008-12-03 11:10:00,35.65,35.81,35.65,35.8,65800.0,17.7281,17.8077,17.7281,17.8027,65800.0
2008-12-03 11:15:00,35.8,35.82,35.69,35.71,62800.0,17.8027,17.8127,17.748,17.758,62800.0
2008-12-03 11:20:00,35.7,35.74,35.68,35.69,36400.0,17.753,17.7729,17.7431,17.748,36400.0
2008-12-03 11:25:00,35.69,35.77,35.68,35.73,91600.0,17.748,17.7878,17.7431,17.7679,91600.0
2008-12-03 11:30:00,35.73,35.8,35.68,35.72,34800.0,17.7679,17.8027,17.7431,17.7629,34800.0
2008-12-03 11:35:00,35.72,35.77,35.64,35.77,23800.0,17.7629,17.7878,17.7232,17.7878,23800.0
2008-12-03 11:40:00,35.75,35.86,35.6,35.6,93900.0,17.7779,17.8326,17.7033,17.7033,93900.0
2008-12-03 11:45:00,35.62,35.67,35.54,35.66,39000.0,17.7132,17.7381,17.6734,17.7331,39000.0
2008-12-03 11:50:00,35.66,35.74,35.48,35.74,102700.0,17.7331,17.7729,17.6436,17.7729,102700.0
2008-12-03 11:55:00,35.73,35.76,35.6,35.69,32400.0,17.7679,17.7828,17.7033,17.748,32400.0
2008-12-03 12:00:00,35.72,35.72,35.55,35.59,42000.0,17.7629,17.7629,17.6784,17.6983,42000.0
2008-12-03 12:05:00,35.59,35.66,35.58,35.6,17700.0,17.6983,17.7331,17.6933,17.7033,17700.0
2008-12-03 12:10:00,35.62,35.76,35.59,35.62,118200.0,17.7132,17.7828,17.6983,17.7132,118200.0
2008-12-03 12:15:00,35.62,35.66,35.4,35.4,30200.0,17.7132,17.7331,17.6038,17.6038,30200.0
2008-12-03 12:20:00,35.4,35.72,35.39,35.63,41900.0,17.6038,17.7629,17.5988,17.7182,41900.0
2008-12-03 12:25:00,35.65,35.75,35.48,35.49,34400.0,17.7281,17.7779,17.6436,17.6486,34400.0
2008-12-03 12:30:00,35.51,35.61,35.51,35.52,27200.0,17.6585,17.7082,17.6585,17.6635,27200.0
2008-12-03 12:35:00,35.51,35.56,35.45,35.51,42700.0,17.6585,17.6834,17.6287,17.6585,42700.0
2008-12-03 12:40:00,35.51,35.56,35.4,35.47,15300.0,17.6585,17.6834,17.6038,17.6386,15300.0
2008-12-03 12:45:00,35.49,35.65,35.48,35.54,28800.0,17.6486,17.7281,17.6436,17.6734,28800.0
2008-12-03 12:50:00,35.55,35.63,35.53,35.63,20600.0,17.6784,17.7182,17.6685,17.7182,20600.0
2008-12-03 12:55:00,35.65,35.72,35.48,35.5,18600.0,17.7281,17.7629,17.6436,17.6535,18600.0
2008-12-03 13:00:00,35.51,35.55,35.47,35.54,23300.0,17.6585,17.6784,17.6386,17.6734,23300.0
2008-12-03 13:05:00,35.51,35.56,35.47,35.5,13200.0,17.6585,17.6834,17.6386,17.6535,13200.0
2008-12-03 13:10:00,35.51,35.55,35.41,35.41,43600.0,17.6585,17.6784,17.6088,17.6088,43600.0
2008-12-03 13:15:00,35.42,35.52,35.41,35.47,14200.0,17.6138,17.6635,17.6088,17.6386,14200.0
2008-12-03 13:20:00,35.48,35.51,35.3,35.31,34900.0,17.6436,17.6585,17.5541,17.5591,34900.0
2008-12-03 13:25:00,35.32,35.39,35.24,35.35,24000.0,17.564,17.5988,17.5243,17.579,24000.0
2008-12-03 13:30:00,35.35,35.4,35.31,35.4,14700.0,17.579,17.6038,17.5591,17.6038,14700.0
2008-12-03 13:35:00,35.4,35.4,35.22,35.23,22000.0,17.6038,17.6038,17.5143,17.5193,22000.0
2008-12-03 13:40:00,35.22,35.22,35.08,35.14,45100.0,17.5143,17.5143,17.4447,17.4745,45100.0
2008-12-03 13:45:00,35.13,35.16,35.0,35.15,28400.0,17.4696,17.4845,17.4049,17.4795,28400.0
2008-12-03 13:50:00,35.15,35.2,35.04,35.05,102500.0,17.4795,17.5044,17.4248,17.4298,102500.0
2008-12-03 13:55:00,35.04,35.2,35.02,35.17,30500.0,17.4248,17.5044,17.4149,17.4894,30500.0
2008-12-03 14:00:00,35.18,35.29,35.12,35.27,72000.0,17.4944,17.5491,17.4646,17.5392,72000.0
2008-12-03 14:05:00,35.29,35.3,35.01,35.26,50100.0,17.5491,17.5541,17.4099,17.5342,50100.0
2008-12-03 14:10:00,35.26,35.41,35.11,35.15,48600.0,17.5342,17.6088,17.4596,17.4795,48600.0
2008-12-03 14:15:00,35.16,35.32,35.14,35.24,40500.0,17.4845,17.564,17.4745,17.5243,40500.0
2008-12-03 14:20:00,35.25,35.45,35.24,35.45,20900.0,17.5292,17.6287,17.5243,17.6287,20900.0
2008-12-03 14:25:00,35.43,35.74,35.43,35.56,37000.0,17.6187,17.7729,17.6187,17.6834,37000.0
2008-12-03 14:30:00,35.56,35.86,35.56,35.77,71400.0,17.6834,17.8326,17.6834,17.7878,71400.0
2008-12-03 14:35:00,35.78,35.83,35.72,35.72,62400.0,17.7928,17.8176,17.7629,17.7629,62400.0
2008-12-03 14:40:00,35.73,35.85,35.66,35.72,49300.0,17.7679,17.8276,17.7331,17.7629,49300.0
2008-12-03 14:45:00,35.73,35.9,35.71,35.8,59100.0,17.7679,17.8525,17.758,17.8027,59100.0
2008-12-03 14:50:00,35.78,35.98,35.76,35.79,38200.0,17.7928,17.8922,17.7828,17.7978,38200.0
2008-12-03 14:55:00,35.81,35.83,35.68,35.71,47200.0,17.8077,17.8176,17.7431,17.758,47200.0
2008-12-03 15:00:00,35.71,35.74,35.52,35.55,35700.0,17.758,17.7729,17.6635,17.6784,35700.0
2008-12-03 15:05:00,35.54,35.88,35.53,35.75,56200.0,17.6734,17.8425,17.6685,17.7779,56200.0
2008-12-03 15:10:00,35.76,35.78,35.54,35.64,52900.0,17.7828,17.7928,17.6734,17.7232,52900.0
2008-12-03 15:15:00,35.66,35.78,35.5,35.75,45600.0,17.7331,17.7928,17.6535,17.7779,45600.0
2008-12-03 15:20:00,35.74,35.82,35.49,35.52,56800.0,17.7729,17.8127,17.6486,17.6635,56800.0
2008-12-03 15:25:00,35.51,35.7,35.39,35.69,49200.0,17.6585,17.753,17.5988,17.748,49200.0
2008-12-03 15:30:00,35.72,35.9,35.53,35.89,55600.0,17.7629,17.8525,17.6685,17.8475,55600.0
2008-12-03 15:35:00,35.87,35.89,35.64,35.83,52600.0,17.8375,17.8475,17.7232,17.8176,52600.0
2008-12-03 15:40:00,35.83,35.99,35.79,35.85,130900.0,17.8176,17.8972,17.7978,17.8276,130900.0
2008-12-03 15:45:00,35.84,35.91,35.7,35.75,102200.0,17.8226,17.8574,17.753,17.7779,102200.0
2008-12-03 15:50:00,35.79,36.19,35.72,36.12,149900.0,17.7978,17.9967,17.7629,17.9619,149900.0
2008-12-03 15:55:00,36.13,36.17,36.0,36.04,187100.0,17.9668,17.9867,17.9022,17.9221,187100.0
2008-12-04 09:30:00,35.38,35.81,35.31,35.75,42400.0,17.5939,17.8077,17.5591,17.7779,42400.0
2008-12-04 09:35:00,35.76,35.81,35.53,35.76,41500.0,17.7828,17.8077,17.6685,17.7828,41500.0
2008-12-04 09:40:00,35.76,35.91,35.76,35.76,39700.0,17.7828,17.8574,17.7828,17.7828,39700.0
2008-12-04 09:45:00,35.75,36.19,35.72,36.19,138500.0,17.7779,17.9967,17.7629,17.9967,138500.0
2008-12-04 09:50:00,36.17,36.17,35.86,35.92,70700.0,17.9867,17.9867,17.8326,17.8624,70700.0
2008-12-04 09:55:00,35.92,35.95,35.8,35.9,142100.0,17.8624,17.8773,17.8027,17.8525,142100.0
2008-12-04 10:00:00,35.9,36.05,35.76,36.0,41000.0,17.8525,17.9271,17.7828,17.9022,41000.0
2008-12-04 10:05:00,35.98,36.05,35.85,35.93,41300.0,17.8922,17.9271,17.8276,17.8674,41300.0
2008-12-04 10:10:00,35.92,36.01,35.65,35.74,27400.0,17.8624,17.9072,17.7281,17.7729,27400.0
2008-12-04 10:15:00,35.73,35.82,35.66,35.71,31800.0,17.7679,17.8127,17.7331,17.758,31800.0
2008-12-04 10:20:00,35.73,36.02,35.65,35.91,30000.0,17.7679,17.9121,17.7281,17.8574,30000.0
2008-12-04 10:25:00,35.87,35.95,35.76,35.76,34900.0,17.8375,17.8773,17.7828,17.7828,34900.0
2008-12-04 10:30:00,35.82,36.01,35.72,35.99,32900.0,17.8127,17.9072,17.7629,17.8972,32900.0
2008-12-04 10:35:00,35.99,36.09,35.8,36.03,36900.0,17.8972,17.9469,17.8027,17.9171,36900.0
2008-12-04 10:40:00,36.01,36.17,35.95,35.95,38800.0,17.9072,17.9867,17.8773,17.8773,38800.0
2008-12-04 10:45:00,35.93,36.07,35.87,36.07,31700.0,17.8674,17.937,17.8375,17.937,31700.0
2008-12-04 10:50:00,36.02,36.22,35.91,36.09,40200.0,17.9121,18.0116,17.8574,17.9469,40200.0
2008-12-04 10:55:00,36.09,36.13,36.0,36.03,40100.0,17.9469,17.9668,17.9022,17.9171,40100.0
2008-12-04 11:00:00,36.03,36.07,35.96,36.01,22300.0,17.9171,17.937,17.8823,17.9072,22300.0
2008-12-04 11:05:00,35.97,36.01,35.76,35.8,47700.0,17.8873,17.9072,17.7828,17.8027,47700.0
2008-12-04 11:10:00,35.82,35.83,35.65,35.75,83300.0,17.8127,17.8176,17.7281,17.7779,83300.0
2008-12-04 11:15:00,35.74,35.78,35.61,35.67,45900.0,17.7729,17.7928,17.7082,17.7381,45900.0
2008-12-04 11:20:00,35.66,35.81,35.58,35.75,44400.0,17.7331,17.8077,17.6933,17.7779,44400.0
2008-12-04 11:25:00,35.74,35.75,35.65,35.7,247000.0,17.7729,17.7779,17.7281,17.753,247000.0
2008-12-04 11:30:00,35.71,35.73,35.6,35.67,408200.0,17.758,17.7679,17.7033,17.7381,408200.0
2008-12-04 11:35:00,35.65,35.65,35.47,35.57,26300.0,17.7281,17.7281,17.6386,17.6884,26300.0
2008-12-04 11:40:00,35.57,35.65,35.49,35.53,53900.0,17.6884,17.7281,17.6486,17.6685,53900.0
2008-12-04 11:45:00,35.52,35.73,35.49,35.69,90100.0,17.6635,17.7679,17.6486,17.748,90100.0
2008-12-04 11:50:00,35.7,35.7,35.52,35.58,35900.0,17.753,17.753,17.6635,17.6933,35900.0
2008-12-04 11:55:00,35.58,35.73,35.48,35.55,117000.0,17.6933,17.7679,17.6436,17.6784,117000.0
2008-12-04 12:00:00,35.55,35.57,35.24,35.26,29800.0,17.6784,17.6884,17.5243,17.5342,29800.0
2008-12-04 12:05:00,35.24,35.29,35.2,35.25,45900.0,17.5243,17.5491,17.5044,17.5292,45900.0
2008-12-04 12:10:00,35.24,35.25,35.0,35.02,34900.0,17.5243,17.5292,17.4049,17.4149,34900.0
2008-12-04 12:15:00,35.02,35.14,34.98,34.98,28700.0,17.4149,17.4745,17.395,17.395,28700.0
2008-12-04 12:20:00,34.97,35.22,34.97,35.22,91300.0,17.39,17.5143,17.39,17.5143,91300.0
2008-12-04 12:25:00,35.2,35.29,35.17,35.24,22700.0,17.5044,17.5491,17.4894,17.5243,22700.0
2008-12-04 12:30:00,35.28,35.31,35.14,35.31,24100.0,17.5441,17.5591,17.4745,17.5591,24100.0
2008-12-04 12:35:00,35.3,35.33,35.11,35.2,55200.0,17.5541,17.569,17.4596,17.5044,55200.0
2008-12-04 12:40:00,35.19,35.25,35.13,35.18,26900.0,17.4994,17.5292,17.4696,17.4944,26900.0
2008-12-04 12:45:00,35.18,35.25,35.06,35.08,15100.0,17.4944,17.5292,17.4347,17.4447,15100.0
2008-12-04 12:50:00,35.1,35.11,34.95,35.05,33200.0,17.4546,17.4596,17.38,17.4298,33200.0
2008-12-04 12:55:00,35.04,35.14,34.99,35.02,25200.0,17.4248,17.4745,17.3999,17.4149,25200.0
2008-12-04 13:00:00,35.01,35.03,34.92,34.99,30300.0,17.4099,17.4198,17.3651,17.3999,30300.0
2008-12-04 13:05:00,34.96,34.99,34.8,34.81,22200.0,17.385,17.3999,17.3054,17.3104,22200.0
2008-12-04 13:10:00,34.81,34.83,34.62,34.69,78300.0,17.3104,17.3204,17.2159,17.2507,78300.0
2008-12-04 13:15:00,34.68,34.8,34.66,34.77,41200.0,17.2458,17.3054,17.2358,17.2905,41200.0
2008-12-04 13:20:00,34.78,34.88,34.76,34.87,36500.0,17.2955,17.3452,17.2856,17.3403,36500.0
2008-12-04 13:25:00,34.85,34.87,34.75,34.75,27000.0,17.3303,17.3403,17.2806,17.2806,27000.0
2008-12-04 13:30:00,34.75,34.93,34.74,34.91,32000.0,17.2806,17.3701,17.2756,17.3601,32000.0
2008-12-04 13:35:00,34.91,35.03,34.89,34.93,31200.0,17.3601,17.4198,17.3502,17.3701,31200.0
2008-12-04 13:40:00,34.92,34.97,34.87,34.88,23100.0,17.3651,17.39,17.3403,17.3452,23100.0
2008-12-04 13:45:00,34.89,35.07,34.84,34.97,58300.0,17.3502,17.4397,17.3253,17.39,58300.0
2008-12-04 13:50:00,34.98,35.08,34.95,35.02,95500.0,17.395,17.4447,17.38,17.4149,95500.0
2008-12-04 13:55:00,35.02,35.04,34.88,34.91,40700.0,17.4149,17.4248,17.3452,17.3601,40700.0
2008-12-04 14:00:00,34.93,35.01,34.88,35.0,42400.0,17.3701,17.4099,17.3452,17.4049,42400.0
2008-12-04 14:05:00,35.01,35.04,34.93,35.0,55800.0,17.4099,17.4248,17.3701,17.4049,55800.0
2008-12-04 14:10:00,35.01,35.1,34.93,34.94,63200.0,17.4099,17.4546,17.3701,17.3751,63200.0
2008-12-04 14:15:00,34.93,34.94,34.8,34.88,69600.0,17.3701,17.3751,17.3054,17.3452,69600.0
2008-12-04 14:20:00,34.88,34.97,34.86,34.95,59400.0,17.3452,17.39,17.3353,17.38,59400.0
2008-12-04 14:25:00,34.95,34.95,34.81,34.87,49100.0,17.38,17.38,17.3104,17.3403,49100.0
2008-12-04 14:30:00,34.87,35.04,34.82,35.0,44600.0,17.3403,17.4248,17.3154,17.4049,44600.0
2008-12-04 14:35:00,35.0,35.01,34.84,34.93,42800.0,17.4049,17.4099,17.3253,17.3701,42800.0
2008-12-04 14:40:00,34.92,34.94,34.76,34.76,50700.0,17.3651,17.3751,17.2856,17.2856,50700.0
2008-12-04 14:45:00,34.76,34.88,34.64,34.81,79200.0,17.2856,17.3452,17.2259,17.3104,79200.0
2008-12-04 14:50:00,34.78,34.88,34.74,34.81,30400.0,17.2955,17.3452,17.2756,17.3104,30400.0
2008-12-04 14:55:00,34.83,34.96,34.71,34.71,39100.0,17.3204,17.385,17.2607,17.2607,39100.0
2008-12-04 15:00:00,34.7,34.75,34.55,34.63,40600.0,17.2557,17.2806,17.1811,17.2209,40600.0
2008-12-04 15:05:00,34.61,34.62,34.39,34.51,55400.0,17.211,17.2159,17.1016,17.1612,55400.0
2008-12-04 15:10:00,34.51,34.62,34.27,34.28,67700.0,17.1612,17.2159,17.0419,17.0469,67700.0
2008-12-04 15:15:00,34.25,34.35,34.12,34.28,61300.0,17.0319,17.0817,16.9673,17.0469,61300.0
2008-12-04 15:20:00,34.3,34.33,34.14,34.28,172500.0,17.0568,17.0717,16.9772,17.0469,172500.0
2008-12-04 15:25:00,34.28,34.49,34.27,34.36,120800.0,17.0469,17.1513,17.0419,17.0866,120800.0
2008-12-04 15:30:00,34.35,34.45,34.24,34.34,121500.0,17.0817,17.1314,17.027,17.0767,121500.0
2008-12-04 15:35:00,34.35,34.55,34.34,34.5,165200.0,17.0817,17.1811,17.0767,17.1563,165200.0
2008-12-04 15:40:00,34.51,34.92,34.43,34.68,147800.0,17.1612,17.3651,17.1215,17.2458,147800.0
2008-12-04 15:45:00,34.7,34.84,34.51,34.7,143900.0,17.2557,17.3253,17.1612,17.2557,143900.0
2008-12-04 15:50:00,34.7,34.7,34.3,34.47,146800.0,17.2557,17.2557,17.0568,17.1413,146800.0
2008-12-04 15:55:00,34.48,34.78,34.42,34.72,152400.0,17.1463,17.2955,17.1165,17.2657,152400.0
2008-12-05 09:30:00,34.68,34.69,34.15,34.35,26600.0,17.2458,17.2507,16.9822,17.0817,26600.0
2008-12-05 09:35:00,34.35,34.41,34.1,34.16,18900.0,17.0817,17.1115,16.9574,16.9872,18900.0
2008-12-05 09:40:00,34.21,34.29,34.06,34.08,39900.0,17.0121,17.0518,16.9375,16.9474,39900.0
2008-12-05 09:45:00,34.09,34.15,33.82,33.82,35800.0,16.9524,16.9822,16.8181,16.8181,35800.0
2008-12-05 09:50:00,33.85,34.23,33.83,34.19,30900.0,16.833,17.022,16.8231,17.0021,30900.0
2008-12-05 09:55:00,34.17,34.17,33.85,33.92,22800.0,16.9922,16.9922,16.833,16.8678,22800.0
2008-12-05 10:00:00,33.9,34.05,33.84,34.0,18800.0,16.8579,16.9325,16.8281,16.9076,18800.0
2008-12-05 10:05:00,34.01,34.16,33.98,34.06,18900.0,16.9126,16.9872,16.8977,16.9375,18900.0
2008-12-05 10:10:00,34.04,34.15,33.95,34.01,30200.0,16.9275,16.9822,16.8828,16.9126,30200.0
2008-12-05 10:15:00,34.01,34.05,33.8,33.91,34400.0,16.9126,16.9325,16.8082,16.8629,34400.0
2008-12-05 10:20:00,33.89,33.89,33.7,33.75,58900.0,16.8529,16.8529,16.7584,16.7833,58900.0
2008-12-05 10:25:00,33.75,33.95,33.73,33.83,28600.0,16.7833,16.8828,16.7734,16.8231,28600.0
2008-12-05 10:30:00,33.81,33.99,33.76,33.91,33700.0,16.8131,16.9026,16.7883,16.8629,33700.0
2008-12-05 10:35:00,33.91,33.91,33.76,33.85,53500.0,16.8629,16.8629,16.7883,16.833,53500.0
2008-12-05 10:40:00,33.85,33.86,33.62,33.68,33600.0,16.833,16.838,16.7187,16.7485,33600.0
2008-12-05 10:45:00,33.66,33.79,33.62,33.79,38900.0,16.7385,16.8032,16.7187,16.8032,38900.0
2008-12-05 10:50:00,33.77,33.89,33.67,33.88,40100.0,16.7932,16.8529,16.7435,16.8479,40100.0
2008-12-05 10:55:00,33.89,33.97,33.72,33.72,22900.0,16.8529,16.8927,16.7684,16.7684,22900.0
2008-12-05 11:00:00,33.71,33.79,33.68,33.69,19000.0,16.7634,16.8032,16.7485,16.7535,19000.0
2008-12-05 11:05:00,33.7,33.74,33.62,33.69,17200.0,16.7584,16.7783,16.7187,16.7535,17200.0
2008-12-05 11:10:00,33.7,33.79,33.67,33.76,16500.0,16.7584,16.8032,16.7435,16.7883,16500.0
2008-12-05 11:15:00,33.77,33.79,33.55,33.59,35500.0,16.7932,16.8032,16.6838,16.7037,35500.0
2008-12-05 11:20:00,33.58,33.6,33.47,33.48,32600.0,16.6988,16.7087,16.6441,16.649,32600.0
2008-12-05 11:25:00,33.48,33.49,33.4,33.45,26900.0,16.649,16.654,16.6093,16.6341,26900.0
2008-12-05 11:30:00,33.45,33.52,33.38,33.51,21800.0,16.6341,16.6689,16.5993,16.664,21800.0
2008-12-05 11:35:00,33.49,33.56,33.4,33.56,16300.0,16.654,16.6888,16.6093,16.6888,16300.0
2008-12-05 11:40:00,33.57,33.6,33.49,33.51,26900.0,16.6938,16.7087,16.654,16.664,26900.0
2008-12-05 11:45:00,33.51,33.51,33.39,33.42,18300.0,16.664,16.664,16.6043,16.6192,18300.0
2008-12-05 11:50:00,33.43,33.69,33.42,33.64,31800.0,16.6242,16.7535,16.6192,16.7286,31800.0
2008-12-05 11:55:00,33.62,33.62,33.48,33.49,21900.0,16.7187,16.7187,16.649,16.654,21900.0
2008-12-05 12:00:00,33.49,33.58,33.43,33.44,34400.0,16.654,16.6988,16.6242,16.6291,34400.0
2008-12-05 12:05:00,33.44,33.63,33.41,33.62,31400.0,16.6291,16.7236,16.6142,16.7187,31400.0
2008-12-05 12:10:00,33.62,33.64,33.53,33.64,30600.0,16.7187,16.7286,16.6739,16.7286,30600.0
2008-12-05 12:15:00,33.64,33.71,33.55,33.7,23200.0,16.7286,16.7634,16.6838,16.7584,23200.0
2008-12-05 12:20:00,33.68,33.78,33.58,33.6,22000.0,16.7485,16.7982,16.6988,16.7087,22000.0
2008-12-05 12:25:00,33.59,33.68,33.58,33.62,25600.0,16.7037,16.7485,16.6988,16.7187,25600.0
2008-12-05 12:30:00,33.62,33.65,33.41,33.47,37700.0,16.7187,16.7336,16.6142,16.6441,37700.0
2008-12-05 12:35:00,33.47,33.52,33.46,33.51,15900.0,16.6441,16.6689,16.6391,16.664,15900.0
2008-12-05 12:40:00,33.51,33.52,33.37,33.47,22900.0,16.664,16.6689,16.5943,16.6441,22900.0
2008-12-05 12:45:00,33.48,33.6,33.47,33.5,32700.0,16.649,16.7087,16.6441,16.659,32700.0
2008-12-05 12:50:00,33.5,33.51,33.38,33.44,33100.0,16.659,16.664,16.5993,16.6291,33100.0
2008-12-05 12:55:00,33.44,33.52,33.34,33.51,45200.0,16.6291,16.6689,16.5794,16.664,45200.0
2008-12-05 13:00:00,33.53,33.69,33.52,33.67,24600.0,16.6739,16.7535,16.6689,16.7435,24600.0
2008-12-05 13:05:00,33.65,33.77,33.57,33.64,26400.0,16.7336,16.7932,16.6938,16.7286,26400.0
2008-12-05 13:10:00,33.62,33.86,33.62,33.81,28100.0,16.7187,16.838,16.7187,16.8131,28100.0
2008-12-05 13:15:00,33.8,33.88,33.72,33.76,16900.0,16.8082,16.8479,16.7684,16.7883,16900.0
2008-12-05 13:20:00,33.76,33.83,33.73,33.75,21200.0,16.7883,16.8231,16.7734,16.7833,21200.0
2008-12-05 13:25:00,33.77,33.82,33.68,33.7,24700.0,16.7932,16.8181,16.7485,16.7584,24700.0
2008-12-05 13:30:00,33.69,33.9,33.68,33.83,39500.0,16.7535,16.8579,16.7485,16.8231,39500.0
2008-12-05 13:35:00,33.82,33.89,33.74,33.87,56800.0,16.8181,16.8529,16.7783,16.843,56800.0
2008-12-05 13:40:00,33.87,34.08,33.79,34.06,52400.0,16.843,16.9474,16.8032,16.9375,52400.0
2008-12-05 13:45:00,34.07,34.23,34.04,34.1,27100.0,16.9424,17.022,16.9275,16.9574,27100.0
2008-12-05 13:50:00,34.1,34.17,33.95,33.99,35500.0,16.9574,16.9922,16.8828,16.9026,35500.0
2008-12-05 13:55:00,33.98,34.21,33.96,33.97,57300.0,16.8977,17.0121,16.8877,16.8927,57300.0
2008-12-05 14:00:00,33.97,34.05,33.95,34.0,43500.0,16.8927,16.9325,16.8828,16.9076,43500.0
2008-12-05 14:05:00,34.0,34.08,33.86,33.86,68100.0,16.9076,16.9474,16.838,16.838,68100.0
2008-12-05 14:10:00,33.86,34.02,33.82,34.02,25700.0,16.838,16.9176,16.8181,16.9176,25700.0
2008-12-05 14:15:00,34.02,34.06,33.79,33.95,33200.0,16.9176,16.9375,16.8032,16.8828,33200.0
2008-12-05 14:20:00,33.97,34.19,33.92,34.17,43300.0,16.8927,17.0021,16.8678,16.9922,43300.0
2008-12-05 14:25:00,34.18,34.23,33.92,33.93,56000.0,16.9971,17.022,16.8678,16.8728,56000.0
2008-12-05 14:30:00,33.94,34.17,33.89,34.16,46500.0,16.8778,16.9922,16.8529,16.9872,46500.0
2008-12-05 14:35:00,34.18,34.3,34.12,34.3,31900.0,16.9971,17.0568,16.9673,17.0568,31900.0
2008-12-05 14:40:00,34.3,34.52,34.3,34.47,46200.0,17.0568,17.1662,17.0568,17.1413,46200.0
2008-12-05 14:45:00,34.47,34.9,34.44,34.85,98300.0,17.1413,17.3552,17.1264,17.3303,98300.0
2008-12-05 14:50:00,34.85,34.91,34.64,34.65,63100.0,17.3303,17.3601,17.2259,17.2309,63100.0
2008-12-05 14:55:00,34.63,34.84,34.63,34.73,74000.0,17.2209,17.3253,17.2209,17.2706,74000.0
2008-12-05 15:00:00,34.77,34.93,34.31,34.43,74500.0,17.2905,17.3701,17.0618,17.1215,74500.0
2008-12-05 15:05:00,34.43,34.66,34.36,34.4,67000.0,17.1215,17.2358,17.0866,17.1065,67000.0
2008-12-05 15:10:00,34.4,34.72,34.34,34.54,53600.0,17.1065,17.2657,17.0767,17.1762,53600.0
2008-12-05 15:15:00,34.55,34.93,34.55,34.72,42400.0,17.1811,17.3701,17.1811,17.2657,42400.0
2008-12-05 15:20:00,34.71,34.72,34.45,34.64,35800.0,17.2607,17.2657,17.1314,17.2259,35800.0
2008-12-05 15:25:00,34.6,34.78,34.58,34.71,38800.0,17.206,17.2955,17.196,17.2607,38800.0
2008-12-05 15:30:00,34.72,35.06,34.7,34.88,76600.0,17.2657,17.4347,17.2557,17.3452,76600.0
2008-12-05 15:35:00,34.86,35.0,34.74,34.89,79300.0,17.3353,17.4049,17.2756,17.3502,79300.0
2008-12-05 15:40:00,34.89,35.19,34.88,35.14,97600.0,17.3502,17.4994,17.3452,17.4745,97600.0
2008-12-05 15:45:00,35.12,35.4,35.09,35.18,103700.0,17.4646,17.6038,17.4497,17.4944,103700.0
2008-12-05 15:50:00,35.18,35.22,34.9,35.03,100600.0,17.4944,17.5143,17.3552,17.4198,100600.0
2008-12-05 15:55:00,35.05,35.3,35.04,35.18,115600.0,17.4298,17.5541,17.4248,17.4944,115600.0
2008-12-08 09:30:00,35.87,35.99,35.54,35.63,30100.0,17.8375,17.8972,17.6734,17.7182,30100.0
2008-12-08 09:35:00,35.65,35.73,35.53,35.72,13900.0,17.7281,17.7679,17.6685,17.7629,13900.0
2008-12-08 09:40:00,35.72,35.83,35.57,35.78,34900.0,17.7629,17.8176,17.6884,17.7928,34900.0
2008-12-08 09:45:00,35.79,35.79,35.54,35.61,36100.0,17.7978,17.7978,17.6734,17.7082,36100.0
2008-12-08 09:50:00,35.6,35.67,35.45,35.5,39500.0,17.7033,17.7381,17.6287,17.6535,39500.0
2008-12-08 09:55:00,35.52,35.58,35.39,35.39,47400.0,17.6635,17.6933,17.5988,17.5988,47400.0
2008-12-08 10:00:00,35.39,35.45,35.27,35.29,49300.0,17.5988,17.6287,17.5392,17.5491,49300.0
2008-12-08 10:05:00,35.29,35.36,35.22,35.25,67900.0,17.5491,17.5839,17.5143,17.5292,67900.0
2008-12-08 10:10:00,35.27,35.27,35.01,35.13,45100.0,17.5392,17.5392,17.4099,17.4696,45100.0
2008-12-08 10:15:00,35.13,35.27,35.09,35.17,24700.0,17.4696,17.5392,17.4497,17.4894,24700.0
2008-12-08 10:20:00,35.16,35.33,35.16,35.28,29500.0,17.4845,17.569,17.4845,17.5441,29500.0
2008-12-08 10:25:00,35.28,35.42,35.17,35.41,44500.0,17.5441,17.6138,17.4894,17.6088,44500.0
2008-12-08 10:30:00,35.42,35.5,35.36,35.49,59500.0,17.6138,17.6535,17.5839,17.6486,59500.0
2008-12-08 10:35:00,35.48,35.48,35.27,35.41,48300.0,17.6436,17.6436,17.5392,17.6088,48300.0
2008-12-08 10:40:00,35.41,35.49,35.33,35.39,90700.0,17.6088,17.6486,17.569,17.5988,90700.0
2008-12-08 10:45:00,35.38,35.62,35.38,35.61,54200.0,17.5939,17.7132,17.5939,17.7082,54200.0
2008-12-08 10:50:00,35.61,35.65,35.58,35.62,28700.0,17.7082,17.7281,17.6933,17.7132,28700.0
2008-12-08 10:55:00,35.62,35.68,35.52,35.62,58700.0,17.7132,17.7431,17.6635,17.7132,58700.0
2008-12-08 11:00:00,35.61,35.68,35.5,35.61,23800.0,17.7082,17.7431,17.6535,17.7082,23800.0
2008-12-08 11:05:00,35.61,35.63,35.33,35.39,19900.0,17.7082,17.7182,17.569,17.5988,19900.0
2008-12-08 11:10:00,35.39,35.48,35.37,35.42,13900.0,17.5988,17.6436,17.5889,17.6138,13900.0
2008-12-08 11:15:00,35.41,35.53,35.4,35.48,15800.0,17.6088,17.6685,17.6038,17.6436,15800.0
2008-12-08 11:20:00,35.47,35.52,35.37,35.5,23300.0,17.6386,17.6635,17.5889,17.6535,23300.0
2008-12-08 11:25:00,35.48,35.54,35.46,35.46,16100.0,17.6436,17.6734,17.6337,17.6337,16100.0
2008-12-08 11:30:00,35.47,35.52,35.42,35.5,20800.0,17.6386,17.6635,17.6138,17.6535,20800.0
2008-12-08 11:35:00,35.49,35.53,35.37,35.37,29100.0,17.6486,17.6685,17.5889,17.5889,29100.0
2008-12-08 11:40:00,35.35,35.37,35.23,35.25,21900.0,17.579,17.5889,17.5193,17.5292,21900.0
2008-12-08 11:45:00,35.26,35.38,35.26,35.33,21000.0,17.5342,17.5939,17.5342,17.569,21000.0
2008-12-08 11:50:00,35.34,35.34,35.23,35.24,15700.0,17.574,17.574,17.5193,17.5243,15700.0
2008-12-08 11:55:00,35.24,35.25,35.04,35.17,27500.0,17.5243,17.5292,17.4248,17.4894,27500.0
2008-12-08 12:00:00,35.18,35.28,35.16,35.23,38200.0,17.4944,17.5441,17.4845,17.5193,38200.0
2008-12-08 12:05:00,35.23,35.28,35.04,35.11,32500.0,17.5193,17.5441,17.4248,17.4596,32500.0
2008-12-08 12:10:00,35.11,35.17,35.03,35.13,12900.0,17.4596,17.4894,17.4198,17.4696,12900.0
2008-12-08 12:15:00,35.14,35.34,35.11,35.3,19600.0,17.4745,17.574,17.4596,17.5541,19600.0
2008-12-08 12:20:00,35.31,35.37,35.28,35.28,15500.0,17.5591,17.5889,17.5441,17.5441,15500.0
2008-12-08 12:25:00,35.29,35.35,35.22,35.27,20800.0,17.5491,17.579,17.5143,17.5392,20800.0
2008-12-08 12:30:00,35.27,35.3,35.21,35.23,14700.0,17.5392,17.5541,17.5093,17.5193,14700.0
2008-12-08 12:35:00,35.24,35.31,35.2,35.21,21000.0,17.5243,17.5591,17.5044,17.5093,21000.0
2008-12-08 12:40:00,35.19,35.22,35.17,35.17,9500.0,17.4994,17.5143,17.4894,17.4894,9500.0
2008-12-08 12:45:00,35.18,35.31,35.13,35.16,22400.0,17.4944,17.5591,17.4696,17.4845,22400.0
2008-12-08 12:50:00,35.16,35.24,35.01,35.03,25000.0,17.4845,17.5243,17.4099,17.4198,25000.0
2008-12-08 12:55:00,35.03,35.14,34.99,35.09,17600.0,17.4198,17.4745,17.3999,17.4497,17600.0
2008-12-08 13:00:00,35.1,35.26,35.1,35.26,27300.0,17.4546,17.5342,17.4546,17.5342,27300.0
2008-12-08 13:05:00,35.27,35.39,35.24,35.31,34600.0,17.5392,17.5988,17.5243,17.5591,34600.0
2008-12-08 13:10:00,35.29,35.35,35.22,35.24,28000.0,17.5491,17.579,17.5143,17.5243,28000.0
2008-12-08 13:15:00,35.23,35.28,35.04,35.08,32900.0,17.5193,17.5441,17.4248,17.4447,32900.0
2008-12-08 13:20:00,35.08,35.1,34.98,35.09,32500.0,17.4447,17.4546,17.395,17.4497,32500.0
2008-12-08 13:25:00,35.06,35.18,35.0,35.02,45500.0,17.4347,17.4944,17.4049,17.4149,45500.0
2008-12-08 13:30:00,35.02,35.03,34.74,34.94,59700.0,17.4149,17.4198,17.2756,17.3751,59700.0
2008-12-08 13:35:00,34.95,35.02,34.79,35.02,47900.0,17.38,17.4149,17.3005,17.4149,47900.0
2008-12-08 13:40:00,34.99,35.14,34.99,35.09,28100.0,17.3999,17.4745,17.3999,17.4497,28100.0
2008-12-08 13:45:00,35.07,35.1,34.97,35.0,37400.0,17.4397,17.4546,17.39,17.4049,37400.0
2008-12-08 13:50:00,35.01,35.11,34.95,34.97,44500.0,17.4099,17.4596,17.38,17.39,44500.0
2008-12-08 13:55:00,34.98,35.15,34.92,35.13,38100.0,17.395,17.4795,17.3651,17.4696,38100.0
2008-12-08 14:00:00,35.12,35.22,35.1,35.21,35200.0,17.4646,17.5143,17.4546,17.5093,35200.0
2008-12-08 14:05:00,35.2,35.3,35.19,35.21,30900.0,17.5044,17.5541,17.4994,17.5093,30900.0
2008-12-08 14:10:00,35.23,35.33,35.2,35.3,31100.0,17.5193,17.569,17.5044,17.5541,31100.0
2008-12-08 14:15:00,35.3,35.35,35.23,35.28,28200.0,17.5541,17.579,17.5193,17.5441,28200.0
2008-12-08 14:20:00,35.31,35.48,35.31,35.45,31100.0,17.5591,17.6436,17.5591,17.6287,31100.0
2008-12-08 14:25:00,35.45,35.53,35.38,35.44,19300.0,17.6287,17.6685,17.5939,17.6237,19300.0
2008-12-08 14:30:00,35.46,35.52,35.36,35.4,32300.0,17.6337,17.6635,17.5839,17.6038,32300.0
2008-12-08 14:35:00,35.4,35.54,35.37,35.51,37800.0,17.6038,17.6734,17.5889,17.6585,37800.0
2008-12-08 14:40:00,35.52,35.68,35.51,35.58,32000.0,17.6635,17.7431,17.6585,17.6933,32000.0
2008-12-08 14:45:00,35.59,35.76,35.47,35.68,62200.0,17.6983,17.7828,17.6386,17.7431,62200.0
2008-12-08 14:50:00,35.69,35.75,35.59,35.67,104200.0,17.748,17.7779,17.6983,17.7381,104200.0
2008-12-08 14:55:00,35.69,35.81,35.62,35.81,56800.0,17.748,17.8077,17.7132,17.8077,56800.0
2008-12-08 15:00:00,35.81,35.84,35.67,35.73,42100.0,17.8077,17.8226,17.7381,17.7679,42100.0
2008-12-08 15:05:00,35.72,35.89,35.64,35.86,62200.0,17.7629,17.8475,17.7232,17.8326,62200.0
2008-12-08 15:10:00,35.88,35.96,35.76,35.92,100900.0,17.8425,17.8823,17.7828,17.8624,100900.0
2008-12-08 15:15:00,35.91,36.0,35.81,35.93,81400.0,17.8574,17.9022,17.8077,17.8674,81400.0
2008-12-08 15:20:00,35.94,36.04,35.85,35.89,95700.0,17.8724,17.9221,17.8276,17.8475,95700.0
2008-12-08 15:25:00,35.9,36.05,35.85,36.03,174000.0,17.8525,17.9271,17.8276,17.9171,174000.0
2008-12-08 15:30:00,36.03,36.12,35.98,36.09,125900.0,17.9171,17.9619,17.8922,17.9469,125900.0
2008-12-08 15:35:00,36.09,36.16,35.69,35.69,113100.0,17.9469,17.9818,17.748,17.748,113100.0
2008-12-08 15:40:00,35.71,35.9,35.68,35.68,133300.0,17.758,17.8525,17.7431,17.7431,133300.0
2008-12-08 15:45:00,35.69,35.7,35.4,35.53,137100.0,17.748,17.753,17.6038,17.6685,137100.0
2008-12-08 15:50:00,35.54,35.7,35.49,35.6,138000.0,17.6734,17.753,17.6486,17.7033,138000.0
2008-12-08 15:55:00,35.6,35.72,35.42,35.49,189500.0,17.7033,17.7629,17.6138,17.6486,189500.0
2008-12-09 09:30:00,35.35,35.63,34.84,35.42,44600.0,17.579,17.7182,17.3253,17.6138,44600.0
2008-12-09 09:35:00,35.44,35.56,35.39,35.51,22700.0,17.6237,17.6834,17.5988,17.6585,22700.0
2008-12-09 09:40:00,35.5,35.65,35.37,35.63,26000.0,17.6535,17.7281,17.5889,17.7182,26000.0
2008-12-09 09:45:00,35.63,35.65,35.43,35.43,16100.0,17.7182,17.7281,17.6187,17.6187,16100.0
2008-12-09 09:50:00,35.43,35.5,35.31,35.37,26400.0,17.6187,17.6535,17.5591,17.5889,26400.0
2008-12-09 09:55:00,35.35,35.42,35.28,35.32,11000.0,17.579,17.6138,17.5441,17.564,11000.0
2008-12-09 10:00:00,35.33,35.5,35.31,35.49,37600.0,17.569,17.6535,17.5591,17.6486,37600.0
2008-12-09 10:05:00,35.47,35.49,35.31,35.39,18800.0,17.6386,17.6486,17.5591,17.5988,18800.0
2008-12-09 10:10:00,35.41,35.52,35.4,35.47,16900.0,17.6088,17.6635,17.6038,17.6386,16900.0
2008-12-09 10:15:00,35.46,35.47,35.27,35.29,17200.0,17.6337,17.6386,17.5392,17.5491,17200.0
2008-12-09 10:20:00,35.29,35.39,35.26,35.28,18600.0,17.5491,17.5988,17.5342,17.5441,18600.0
2008-12-09 10:25:00,35.28,35.35,35.26,35.3,10700.0,17.5441,17.579,17.5342,17.5541,10700.0
2008-12-09 10:30:00,35.33,35.46,35.32,35.45,15200.0,17.569,17.6337,17.564,17.6287,15200.0
2008-12-09 10:35:00,35.44,35.48,35.25,35.26,12300.0,17.6237,17.6436,17.5292,17.5342,12300.0
2008-12-09 10:40:00,35.27,35.44,35.21,35.35,25800.0,17.5392,17.6237,17.5093,17.579,25800.0
2008-12-09 10:45:00,35.36,35.44,35.27,35.3,17000.0,17.5839,17.6237,17.5392,17.5541,17000.0
2008-12-09 10:50:00,35.3,35.38,35.2,35.21,16900.0,17.5541,17.5939,17.5044,17.5093,16900.0
2008-12-09 10:55:00,35.24,35.39,35.23,35.33,15200.0,17.5243,17.5988,17.5193,17.569,15200.0
2008-12-09 11:00:00,35.33,35.44,35.18,35.19,43200.0,17.569,17.6237,17.4944,17.4994,43200.0
2008-12-09 11:05:00,35.2,35.38,35.18,35.38,21000.0,17.5044,17.5939,17.4944,17.5939,21000.0
2008-12-09 11:10:00,35.38,35.42,35.33,35.35,23300.0,17.5939,17.6138,17.569,17.579,23300.0
2008-12-09 11:15:00,35.37,35.42,35.33,35.33,8800.0,17.5889,17.6138,17.569,17.569,8800.0
2008-12-09 11:20:00,35.37,35.4,35.31,35.33,13100.0,17.5889,17.6038,17.5591,17.569,13100.0
2008-12-09 11:25:00,35.36,35.46,35.34,35.39,9900.0,17.5839,17.6337,17.574,17.5988,9900.0
2008-12-09 11:30:00,35.42,35.58,35.42,35.47,23600.0,17.6138,17.6933,17.6138,17.6386,23600.0
2008-12-09 11:35:00,35.48,35.5,35.22,35.25,15800.0,17.6436,17.6535,17.5143,17.5292,15800.0
2008-12-09 11:40:00,35.25,35.43,35.22,35.4,35000.0,17.5292,17.6187,17.5143,17.6038,35000.0
2008-12-09 11:45:00,35.43,35.5,35.35,35.35,18100.0,17.6187,17.6535,17.579,17.579,18100.0
2008-12-09 11:50:00,35.37,35.43,35.33,35.34,20300.0,17.5889,17.6187,17.569,17.574,20300.0
2008-12-09 11:55:00,35.33,35.38,35.31,35.31,17000.0,17.569,17.5939,17.5591,17.5591,17000.0
2008-12-09 12:00:00,35.3,35.4,35.26,35.35,51800.0,17.5541,17.6038,17.5342,17.579,51800.0
2008-12-09 12:05:00,35.36,35.38,35.23,35.23,31600.0,17.5839,17.5939,17.5193,17.5193,31600.0
2008-12-09 12:10:00,35.23,35.34,35.2,35.33,14400.0,17.5193,17.574,17.5044,17.569,14400.0
2008-12-09 12:15:00,35.33,35.35,35.11,35.25,30600.0,17.569,17.579,17.4596,17.5292,30600.0
2008-12-09 12:20:00,35.25,35.27,35.12,35.19,15100.0,17.5292,17.5392,17.4646,17.4994,15100.0
2008-12-09 12:25:00,35.21,35.23,35.15,35.23,14900.0,17.5093,17.5193,17.4795,17.5193,14900.0
2008-12-09 12:30:00,35.23,35.34,35.2,35.22,25800.0,17.5193,17.574,17.5044,17.5143,25800.0
2008-12-09 12:35:00,35.22,35.35,35.17,35.35,16000.0,17.5143,17.579,17.4894,17.579,16000.0
2008-12-09 12:40:00,35.31,35.31,35.23,35.26,18800.0,17.5591,17.5591,17.5193,17.5342,18800.0
2008-12-09 12:45:00,35.25,35.27,35.16,35.19,17700.0,17.5292,17.5392,17.4845,17.4994,17700.0
2008-12-09 12:50:00,35.19,35.31,35.18,35.31,13100.0,17.4994,17.5591,17.4944,17.5591,13100.0
2008-12-09 12:55:00,35.29,35.3,35.07,35.19,33900.0,17.5491,17.5541,17.4397,17.4994,33900.0
2008-12-09 13:00:00,35.19,35.22,35.03,35.15,21000.0,17.4994,17.5143,17.4198,17.4795,21000.0
2008-12-09 13:05:00,35.14,35.3,35.14,35.26,20500.0,17.4745,17.5541,17.4745,17.5342,20500.0
2008-12-09 13:10:00,35.27,35.32,35.19,35.21,16000.0,17.5392,17.564,17.4994,17.5093,16000.0
2008-12-09 13:15:00,35.22,35.22,35.08,35.19,14700.0,17.5143,17.5143,17.4447,17.4994,14700.0
2008-12-09 13:20:00,35.2,35.3,35.19,35.28,11900.0,17.5044,17.5541,17.4994,17.5441,11900.0
2008-12-09 13:25:00,35.28,35.28,35.15,35.22,17000.0,17.5441,17.5441,17.4795,17.5143,17000.0
2008-12-09 13:30:00,35.22,35.27,35.12,35.15,22400.0,17.5143,17.5392,17.4646,17.4795,22400.0
2008-12-09 13:35:00,35.13,35.25,35.13,35.25,13200.0,17.4696,17.5292,17.4696,17.5292,13200.0
2008-12-09 13:40:00,35.24,35.24,35.14,35.14,11700.0,17.5243,17.5243,17.4745,17.4745,11700.0
2008-12-09 13:45:00,35.14,35.27,35.13,35.24,27000.0,17.4745,17.5392,17.4696,17.5243,27000.0
2008-12-09 13:50:00,35.24,35.24,35.07,35.08,23000.0,17.5243,17.5243,17.4397,17.4447,23000.0
2008-12-09 13:55:00,35.06,35.19,35.04,35.12,20900.0,17.4347,17.4994,17.4248,17.4646,20900.0
2008-12-09 14:00:00,35.09,35.12,34.96,34.98,28200.0,17.4497,17.4646,17.385,17.395,28200.0
2008-12-09 14:05:00,34.99,34.99,34.91,34.91,38700.0,17.3999,17.3999,17.3601,17.3601,38700.0
2008-12-09 14:10:00,34.9,34.96,34.85,34.89,29900.0,17.3552,17.385,17.3303,17.3502,29900.0
2008-12-09 14:15:00,34.9,34.99,34.87,34.97,27900.0,17.3552,17.3999,17.3403,17.39,27900.0
2008-12-09 14:20:00,34.99,34.99,34.79,34.85,44700.0,17.3999,17.3999,17.3005,17.3303,44700.0
2008-12-09 14:25:00,34.87,34.94,34.79,34.93,23500.0,17.3403,17.3751,17.3005,17.3701,23500.0
2008-12-09 14:30:00,34.94,34.94,34.83,34.87,32100.0,17.3751,17.3751,17.3204,17.3403,32100.0
2008-12-09 14:35:00,34.87,35.03,34.87,35.02,40400.0,17.3403,17.4198,17.3403,17.4149,40400.0
2008-12-09 14:40:00,35.02,35.03,34.9,34.91,24200.0,17.4149,17.4198,17.3552,17.3601,24200.0
2008-12-09 14:45:00,34.91,35.13,34.85,35.12,44600.0,17.3601,17.4696,17.3303,17.4646,44600.0
2008-12-09 14:50:00,35.11,35.13,34.96,35.05,41200.0,17.4596,17.4696,17.385,17.4298,41200.0
2008-12-09 14:55:00,35.07,35.34,35.07,35.27,56000.0,17.4397,17.574,17.4397,17.5392,56000.0
2008-12-09 15:00:00,35.27,35.38,35.15,35.21,54000.0,17.5392,17.5939,17.4795,17.5093,54000.0
2008-12-09 15:05:00,35.2,35.33,35.07,35.33,77400.0,17.5044,17.569,17.4397,17.569,77400.0
2008-12-09 15:10:00,35.32,35.35,35.09,35.16,96100.0,17.564,17.579,17.4497,17.4845,96100.0
2008-12-09 15:15:00,35.16,35.26,35.09,35.24,49900.0,17.4845,17.5342,17.4497,17.5243,49900.0
2008-12-09 15:20:00,35.26,35.35,35.0,35.09,46500.0,17.5342,17.579,17.4049,17.4497,46500.0
2008-12-09 15:25:00,35.07,35.07,34.85,34.97,48800.0,17.4397,17.4397,17.3303,17.39,48800.0
2008-12-09 15:30:00,34.94,35.11,34.87,34.99,66700.0,17.3751,17.4596,17.3403,17.3999,66700.0
2008-12-09 15:35:00,34.99,35.01,34.8,34.96,92500.0,17.3999,17.4099,17.3054,17.385,92500.0
2008-12-09 15:40:00,34.95,35.19,34.95,35.02,99800.0,17.38,17.4994,17.38,17.4149,99800.0
2008-12-09 15:45:00,35.02,35.11,34.94,35.0,87600.0,17.4149,17.4596,17.3751,17.4049,87600.0
2008-12-09 15:50:00,35.01,35.25,34.92,35.06,87100.0,17.4099,17.5292,17.3651,17.4347,87100.0
2008-12-09 15:55:00,35.06,35.07,34.93,34.99,105700.0,17.4347,17.4397,17.3701,17.3999,105700.0
2008-12-10 09:30:00,35.25,35.41,35.17,35.35,32700.0,17.5292,17.6088,17.4894,17.579,32700.0
2008-12-10 09:35:00,35.35,35.38,35.06,35.12,36200.0,17.579,17.5939,17.4347,17.4646,36200.0
2008-12-10 09:40:00,35.11,35.32,34.97,35.18,42200.0,17.4596,17.564,17.39,17.4944,42200.0
2008-12-10 09:45:00,35.17,35.26,35.09,35.15,33200.0,17.4894,17.5342,17.4497,17.4795,33200.0
2008-12-10 09:50:00,35.15,35.25,35.09,35.16,48600.0,17.4795,17.5292,17.4497,17.4845,48600.0
2008-12-10 09:55:00,35.16,35.17,35.05,35.08,25700.0,17.4845,17.4894,17.4298,17.4447,25700.0
2008-12-10 10:00:00,35.08,35.24,35.08,35.22,39500.0,17.4447,17.5243,17.4447,17.5143,39500.0
2008-12-10 10:05:00,35.2,35.22,35.02,35.07,30700.0,17.5044,17.5143,17.4149,17.4397,30700.0
2008-12-10 10:10:00,35.06,35.1,34.94,35.09,30200.0,17.4347,17.4546,17.3751,17.4497,30200.0
2008-12-10 10:15:00,35.1,35.18,35.06,35.16,31900.0,17.4546,17.4944,17.4347,17.4845,31900.0
2008-12-10 10:20:00,35.15,35.18,34.97,35.0,34300.0,17.4795,17.4944,17.39,17.4049,34300.0
2008-12-10 10:25:00,34.99,34.99,34.91,34.92,27200.0,17.3999,17.3999,17.3601,17.3651,27200.0
2008-12-10 10:30:00,34.91,34.98,34.88,34.92,32800.0,17.3601,17.395,17.3452,17.3651,32800.0
2008-12-10 10:35:00,34.92,34.93,34.72,34.88,32300.0,17.3651,17.3701,17.2657,17.3452,32300.0
2008-12-10 10:40:00,34.92,34.95,34.77,34.77,19800.0,17.3651,17.38,17.2905,17.2905,19800.0
2008-12-10 10:45:00,34.79,34.87,34.76,34.85,20800.0,17.3005,17.3403,17.2856,17.3303,20800.0
2008-12-10 10:50:00,34.85,34.87,34.71,34.74,19400.0,17.3303,17.3403,17.2607,17.2756,19400.0
2008-12-10 10:55:00,34.74,34.86,34.74,34.8,19600.0,17.2756,17.3353,17.2756,17.3054,19600.0
2008-12-10 11:00:00,34.81,34.89,34.74,34.83,16400.0,17.3104,17.3502,17.2756,17.3204,16400.0
2008-12-10 11:05:00,34.83,34.86,34.72,34.75,15900.0,17.3204,17.3353,17.2657,17.2806,15900.0
2008-12-10 11:10:00,34.76,34.83,34.74,34.8,19400.0,17.2856,17.3204,17.2756,17.3054,19400.0
2008-12-10 11:15:00,34.8,34.88,34.8,34.86,16100.0,17.3054,17.3452,17.3054,17.3353,16100.0
2008-12-10 11:20:00,34.84,34.87,34.79,34.81,35800.0,17.3253,17.3403,17.3005,17.3104,35800.0
2008-12-10 11:25:00,34.83,34.86,34.73,34.86,20700.0,17.3204,17.3353,17.2706,17.3353,20700.0
2008-12-10 11:30:00,34.86,34.96,34.83,34.89,18700.0,17.3353,17.385,17.3204,17.3502,18700.0
2008-12-10 11:35:00,34.89,34.93,34.78,34.89,18700.0,17.3502,17.3701,17.2955,17.3502,18700.0
2008-12-10 11:40:00,34.89,34.95,34.85,34.87,23000.0,17.3502,17.38,17.3303,17.3403,23000.0
2008-12-10 11:45:00,34.9,35.04,34.88,34.94,27600.0,17.3552,17.4248,17.3452,17.3751,27600.0
2008-12-10 11:50:00,34.94,34.99,34.91,34.91,16900.0,17.3751,17.3999,17.3601,17.3601,16900.0
2008-12-10 11:55:00,34.91,34.92,34.77,34.8,33600.0,17.3601,17.3651,17.2905,17.3054,33600.0
2008-12-10 12:00:00,34.79,34.8,34.7,34.79,33900.0,17.3005,17.3054,17.2557,17.3005,33900.0
2008-12-10 12:05:00,34.77,34.8,34.7,34.73,32000.0,17.2905,17.3054,17.2557,17.2706,32000.0
2008-12-10 12:10:00,34.74,34.86,34.7,34.85,69600.0,17.2756,17.3353,17.2557,17.3303,69600.0
2008-12-10 12:15:00,34.84,34.86,34.7,34.76,56000.0,17.3253,17.3353,17.2557,17.2856,56000.0
2008-12-10 12:20:00,34.76,34.78,34.57,34.66,52300.0,17.2856,17.2955,17.1911,17.2358,52300.0
2008-12-10 12:25:00,34.65,34.71,34.61,34.71,33400.0,17.2309,17.2607,17.211,17.2607,33400.0
2008-12-10 12:30:00,34.69,34.76,34.65,34.76,18700.0,17.2507,17.2856,17.2309,17.2856,18700.0
2008-12-10 12:35:00,34.76,34.76,34.66,34.72,31300.0,17.2856,17.2856,17.2358,17.2657,31300.0
2008-12-10 12:40:00,34.72,34.79,34.67,34.71,25900.0,17.2657,17.3005,17.2408,17.2607,25900.0
2008-12-10 12:45:00,34.7,34.73,34.66,34.7,39300.0,17.2557,17.2706,17.2358,17.2557,39300.0
2008-12-10 12:50:00,34.69,34.79,34.67,34.68,37200.0,17.2507,17.3005,17.2408,17.2458,37200.0
2008-12-10 12:55:00,34.68,34.75,34.67,34.73,49500.0,17.2458,17.2806,17.2408,17.2706,49500.0
2008-12-10 13:00:00,34.73,34.85,34.71,34.8,55100.0,17.2706,17.3303,17.2607,17.3054,55100.0
2008-12-10 13:05:00,34.82,34.83,34.75,34.79,28300.0,17.3154,17.3204,17.2806,17.3005,28300.0
2008-12-10 13:10:00,34.78,34.88,34.78,34.86,32900.0,17.2955,17.3452,17.2955,17.3353,32900.0
2008-12-10 13:15:00,34.86,34.99,34.86,34.95,34100.0,17.3353,17.3999,17.3353,17.38,34100.0
2008-12-10 13:20:00,34.94,34.99,34.93,34.96,46300.0,17.3751,17.3999,17.3701,17.385,46300.0
2008-12-10 13:25:00,34.96,34.99,34.81,34.85,28200.0,17.385,17.3999,17.3104,17.3303,28200.0
2008-12-10 13:30:00,34.83,34.91,34.71,34.73,24000.0,17.3204,17.3601,17.2607,17.2706,24000.0
2008-12-10 13:35:00,34.74,34.77,34.66,34.7,24700.0,17.2756,17.2905,17.2358,17.2557,24700.0
2008-12-10 13:40:00,34.69,34.73,34.64,34.68,30200.0,17.2507,17.2706,17.2259,17.2458,30200.0
2008-12-10 13:45:00,34.67,34.75,34.65,34.69,23400.0,17.2408,17.2806,17.2309,17.2507,23400.0
2008-12-10 13:50:00,34.68,34.68,34.46,34.59,39600.0,17.2458,17.2458,17.1364,17.201,39600.0
2008-12-10 13:55:00,34.6,34.62,34.46,34.54,32000.0,17.206,17.2159,17.1364,17.1762,32000.0
2008-12-10 14:00:00,34.54,34.54,34.43,34.48,28100.0,17.1762,17.1762,17.1215,17.1463,28100.0
2008-12-10 14:05:00,34.48,34.53,34.44,34.48,23400.0,17.1463,17.1712,17.1264,17.1463,23400.0
2008-12-10 14:10:00,34.49,34.53,34.44,34.53,16600.0,17.1513,17.1712,17.1264,17.1712,16600.0
2008-12-10 14:15:00,34.52,34.57,34.48,34.51,28800.0,17.1662,17.1911,17.1463,17.1612,28800.0
2008-12-10 14:20:00,34.52,34.53,34.34,34.44,47900.0,17.1662,17.1712,17.0767,17.1264,47900.0
2008-12-10 14:25:00,34.43,34.51,34.38,34.4,24000.0,17.1215,17.1612,17.0966,17.1065,24000.0
2008-12-10 14:30:00,34.41,34.46,34.32,34.4,38400.0,17.1115,17.1364,17.0668,17.1065,38400.0
2008-12-10 14:35:00,34.44,34.55,34.41,34.55,19500.0,17.1264,17.1811,17.1115,17.1811,19500.0
2008-12-10 14:40:00,34.54,34.64,34.5,34.55,38400.0,17.1762,17.2259,17.1563,17.1811,38400.0
2008-12-10 14:45:00,34.55,34.55,34.33,34.33,76600.0,17.1811,17.1811,17.0717,17.0717,76600.0
2008-12-10 14:50:00,34.33,34.6,34.31,34.49,39800.0,17.0717,17.206,17.0618,17.1513,39800.0
2008-12-10 14:55:00,34.48,34.6,34.45,34.6,24100.0,17.1463,17.206,17.1314,17.206,24100.0
2008-12-10 15:00:00,34.58,34.65,34.42,34.42,56900.0,17.196,17.2309,17.1165,17.1165,56900.0
2008-12-10 15:05:00,34.43,34.63,34.39,34.49,49300.0,17.1215,17.2209,17.1016,17.1513,49300.0
2008-12-10 15:10:00,34.46,34.57,34.44,34.57,39700.0,17.1364,17.1911,17.1264,17.1911,39700.0
2008-12-10 15:15:00,34.55,34.57,34.46,34.46,48600.0,17.1811,17.1911,17.1364,17.1364,48600.0
2008-12-10 15:20:00,34.47,34.52,34.38,34.48,70600.0,17.1413,17.1662,17.0966,17.1463,70600.0
2008-12-10 15:25:00,34.48,34.6,34.36,34.58,36100.0,17.1463,17.206,17.0866,17.196,36100.0
2008-12-10 15:30:00,34.58,34.6,34.36,34.4,56000.0,17.196,17.206,17.0866,17.1065,56000.0
2008-12-10 15:35:00,34.39,34.45,34.35,34.39,35800.0,17.1016,17.1314,17.0817,17.1016,35800.0
2008-12-10 15:40:00,34.38,34.57,34.38,34.52,51800.0,17.0966,17.1911,17.0966,17.1662,51800.0
2008-12-10 15:45:00,34.53,34.64,34.43,34.57,99600.0,17.1712,17.2259,17.1215,17.1911,99600.0
2008-12-10 15:50:00,34.57,34.65,34.51,34.55,110700.0,17.1911,17.2309,17.1612,17.1811,110700.0
2008-12-10 15:55:00,34.55,34.77,34.53,34.63,147200.0,17.1811,17.2905,17.1712,17.2209,147200.0
2008-12-11 09:30:00,34.44,34.55,34.2,34.55,42200.0,17.1264,17.1811,17.0071,17.1811,42200.0
2008-12-11 09:35:00,34.55,34.93,34.5,34.9,40400.0,17.1811,17.3701,17.1563,17.3552,40400.0
2008-12-11 09:40:00,34.92,34.96,34.72,34.76,21700.0,17.3651,17.385,17.2657,17.2856,21700.0
2008-12-11 09:45:00,34.77,35.05,34.76,35.02,24100.0,17.2905,17.4298,17.2856,17.4149,24100.0
2008-12-11 09:50:00,35.01,35.14,34.99,35.03,29200.0,17.4099,17.4745,17.3999,17.4198,29200.0
2008-12-11 09:55:00,35.03,35.11,34.93,35.02,34300.0,17.4198,17.4596,17.3701,17.4149,34300.0
2008-12-11 10:00:00,35.03,35.08,34.87,34.98,38600.0,17.4198,17.4447,17.3403,17.395,38600.0
2008-12-11 10:05:00,34.97,34.97,34.75,34.9,81300.0,17.39,17.39,17.2806,17.3552,81300.0
2008-12-11 10:10:00,34.87,35.01,34.85,34.95,38700.0,17.3403,17.4099,17.3303,17.38,38700.0
2008-12-11 10:15:00,34.96,35.03,34.86,34.96,45300.0,17.385,17.4198,17.3353,17.385,45300.0
2008-12-11 10:20:00,34.99,35.2,34.96,35.17,41700.0,17.3999,17.5044,17.385,17.4894,41700.0
2008-12-11 10:25:00,35.15,35.23,35.09,35.18,63400.0,17.4795,17.5193,17.4497,17.4944,63400.0
2008-12-11 10:30:00,35.17,35.35,35.11,35.35,44000.0,17.4894,17.579,17.4596,17.579,44000.0
2008-12-11 10:35:00,35.34,35.36,35.16,35.18,22600.0,17.574,17.5839,17.4845,17.4944,22600.0
2008-12-11 10:40:00,35.18,35.21,35.08,35.09,19500.0,17.4944,17.5093,17.4447,17.4497,19500.0
2008-12-11 10:45:00,35.1,35.22,35.04,35.13,33700.0,17.4546,17.5143,17.4248,17.4696,33700.0
2008-12-11 10:50:00,35.14,35.24,35.11,35.24,26800.0,17.4745,17.5243,17.4596,17.5243,26800.0
2008-12-11 10:55:00,35.25,35.37,35.22,35.28,34900.0,17.5292,17.5889,17.5143,17.5441,34900.0
2008-12-11 11:00:00,35.28,35.28,35.11,35.18,144000.0,17.5441,17.5441,17.4596,17.4944,144000.0
2008-12-11 11:05:00,35.18,35.25,35.17,35.19,42700.0,17.4944,17.5292,17.4894,17.4994,42700.0
2008-12-11 11:10:00,35.19,35.24,35.18,35.21,40400.0,17.4994,17.5243,17.4944,17.5093,40400.0
2008-12-11 11:15:00,35.21,35.22,35.05,35.12,28700.0,17.5093,17.5143,17.4298,17.4646,28700.0
2008-12-11 11:20:00,35.11,35.2,35.03,35.03,24600.0,17.4596,17.5044,17.4198,17.4198,24600.0
2008-12-11 11:25:00,35.03,35.2,35.03,35.18,23500.0,17.4198,17.5044,17.4198,17.4944,23500.0
2008-12-11 11:30:00,35.18,35.23,35.11,35.12,19100.0,17.4944,17.5193,17.4596,17.4646,19100.0
2008-12-11 11:35:00,35.13,35.18,35.0,35.18,34500.0,17.4696,17.4944,17.4049,17.4944,34500.0
2008-12-11 11:40:00,35.17,35.23,35.09,35.17,20400.0,17.4894,17.5193,17.4497,17.4894,20400.0
2008-12-11 11:45:00,35.16,35.21,35.13,35.19,16500.0,17.4845,17.5093,17.4696,17.4994,16500.0
2008-12-11 11:50:00,35.2,35.26,35.15,35.18,28700.0,17.5044,17.5342,17.4795,17.4944,28700.0
2008-12-11 11:55:00,35.17,35.22,35.15,35.19,33900.0,17.4894,17.5143,17.4795,17.4994,33900.0
2008-12-11 12:00:00,35.2,35.23,35.14,35.14,53300.0,17.5044,17.5193,17.4745,17.4745,53300.0
2008-12-11 12:05:00,35.16,35.23,35.1,35.14,39800.0,17.4845,17.5193,17.4546,17.4745,39800.0
2008-12-11 12:10:00,35.14,35.22,35.13,35.22,16600.0,17.4745,17.5143,17.4696,17.5143,16600.0
2008-12-11 12:15:00,35.22,35.23,35.16,35.17,35100.0,17.5143,17.5193,17.4845,17.4894,35100.0
2008-12-11 12:20:00,35.19,35.22,35.08,35.09,81700.0,17.4994,17.5143,17.4447,17.4497,81700.0
2008-12-11 12:25:00,35.09,35.13,35.01,35.05,33900.0,17.4497,17.4696,17.4099,17.4298,33900.0
2008-12-11 12:30:00,35.04,35.13,35.03,35.11,24200.0,17.4248,17.4696,17.4198,17.4596,24200.0
2008-12-11 12:35:00,35.11,35.19,35.1,35.12,42800.0,17.4596,17.4994,17.4546,17.4646,42800.0
2008-12-11 12:40:00,35.12,35.18,35.09,35.14,181900.0,17.4646,17.4944,17.4497,17.4745,181900.0
2008-12-11 12:45:00,35.15,35.24,35.12,35.19,24900.0,17.4795,17.5243,17.4646,17.4994,24900.0
2008-12-11 12:50:00,35.18,35.22,35.1,35.19,114800.0,17.4944,17.5143,17.4546,17.4994,114800.0
2008-12-11 12:55:00,35.2,35.22,35.11,35.14,28900.0,17.5044,17.5143,17.4596,17.4745,28900.0
2008-12-11 13:00:00,35.14,35.14,35.03,35.07,14900.0,17.4745,17.4745,17.4198,17.4397,14900.0
2008-12-11 13:05:00,35.09,35.1,35.04,35.1,15100.0,17.4497,17.4546,17.4248,17.4546,15100.0
2008-12-11 13:10:00,35.1,35.15,35.06,35.06,12800.0,17.4546,17.4795,17.4347,17.4347,12800.0
2008-12-11 13:15:00,35.06,35.14,35.04,35.12,13700.0,17.4347,17.4745,17.4248,17.4646,13700.0
2008-12-11 13:20:00,35.1,35.11,34.94,35.02,25700.0,17.4546,17.4596,17.3751,17.4149,25700.0
2008-12-11 13:25:00,35.01,35.05,35.0,35.05,10300.0,17.4099,17.4298,17.4049,17.4298,10300.0
2008-12-11 13:30:00,35.06,35.07,35.02,35.05,9800.0,17.4347,17.4397,17.4149,17.4298,9800.0
2008-12-11 13:35:00,35.05,35.16,35.05,35.13,22800.0,17.4298,17.4845,17.4298,17.4696,22800.0
2008-12-11 13:40:00,35.14,35.14,35.05,35.09,15800.0,17.4745,17.4745,17.4298,17.4497,15800.0
2008-12-11 13:45:00,35.07,35.13,35.03,35.03,25200.0,17.4397,17.4696,17.4198,17.4198,25200.0
2008-12-11 13:50:00,35.05,35.12,35.0,35.09,18300.0,17.4298,17.4646,17.4049,17.4497,18300.0
2008-12-11 13:55:00,35.08,35.08,34.96,35.0,11500.0,17.4447,17.4447,17.385,17.4049,11500.0
2008-12-11 14:00:00,34.99,35.12,34.99,35.12,7600.0,17.3999,17.4646,17.3999,17.4646,7600.0
2008-12-11 14:05:00,35.11,35.11,35.06,35.08,12100.0,17.4596,17.4596,17.4347,17.4447,12100.0
2008-12-11 14:10:00,35.08,35.13,35.05,35.06,12500.0,17.4447,17.4696,17.4298,17.4347,12500.0
2008-12-11 14:15:00,35.06,35.16,35.06,35.16,18900.0,17.4347,17.4845,17.4347,17.4845,18900.0
2008-12-11 14:20:00,35.14,35.15,35.05,35.08,14700.0,17.4745,17.4795,17.4298,17.4447,14700.0
2008-12-11 14:25:00,35.07,35.12,35.03,35.09,14200.0,17.4397,17.4646,17.4198,17.4497,14200.0
2008-12-11 14:30:00,35.09,35.2,35.09,35.17,20000.0,17.4497,17.5044,17.4497,17.4894,20000.0
2008-12-11 14:35:00,35.19,35.2,35.05,35.06,28900.0,17.4994,17.5044,17.4298,17.4347,28900.0
2008-12-11 14:40:00,35.08,35.12,34.98,35.01,21100.0,17.4447,17.4646,17.395,17.4099,21100.0
2008-12-11 14:45:00,34.99,35.06,34.96,35.01,47800.0,17.3999,17.4347,17.385,17.4099,47800.0
2008-12-11 14:50:00,35.01,35.08,34.71,34.77,59500.0,17.4099,17.4447,17.2607,17.2905,59500.0
2008-12-11 14:55:00,34.77,34.89,34.65,34.65,30400.0,17.2905,17.3502,17.2309,17.2309,30400.0
2008-12-11 15:00:00,34.66,34.7,34.57,34.68,64100.0,17.2358,17.2557,17.1911,17.2458,64100.0
2008-12-11 15:05:00,34.67,34.72,34.58,34.68,52500.0,17.2408,17.2657,17.196,17.2458,52500.0
2008-12-11 15:10:00,34.67,34.67,34.5,34.65,65600.0,17.2408,17.2408,17.1563,17.2309,65600.0
2008-12-11 15:15:00,34.64,34.64,34.43,34.43,59000.0,17.2259,17.2259,17.1215,17.1215,59000.0
2008-12-11 15:20:00,34.44,34.5,34.35,34.46,37900.0,17.1264,17.1563,17.0817,17.1364,37900.0
2008-12-11 15:25:00,34.47,34.6,34.46,34.6,32400.0,17.1413,17.206,17.1364,17.206,32400.0
2008-12-11 15:30:00,34.59,34.62,34.34,34.35,42100.0,17.201,17.2159,17.0767,17.0817,42100.0
2008-12-11 15:35:00,34.36,34.59,34.35,34.47,60300.0,17.0866,17.201,17.0817,17.1413,60300.0
2008-12-11 15:40:00,34.46,34.54,34.34,34.51,92800.0,17.1364,17.1762,17.0767,17.1612,92800.0
2008-12-11 15:45:00,34.51,34.63,34.5,34.53,81400.0,17.1612,17.2209,17.1563,17.1712,81400.0
2008-12-11 15:50:00,34.55,34.74,34.52,34.7,95900.0,17.1811,17.2756,17.1662,17.2557,95900.0
2008-12-11 15:55:00,34.72,34.75,34.55,34.58,105200.0,17.2657,17.2806,17.1811,17.196,105200.0
2008-12-12 09:30:00,33.94,34.19,33.74,33.75,48400.0,16.8778,17.0021,16.7783,16.7833,48400.0
2008-12-12 09:35:00,33.79,34.1,33.76,34.06,40100.0,16.8032,16.9574,16.7883,16.9375,40100.0
2008-12-12 09:40:00,34.06,34.25,33.94,34.17,41300.0,16.9375,17.0319,16.8778,16.9922,41300.0
2008-12-12 09:45:00,34.16,34.3,33.98,34.09,43700.0,16.9872,17.0568,16.8977,16.9524,43700.0
2008-12-12 09:50:00,34.1,34.22,33.98,34.13,46300.0,16.9574,17.017,16.8977,16.9723,46300.0
2008-12-12 09:55:00,34.15,34.24,34.01,34.06,54300.0,16.9822,17.027,16.9126,16.9375,54300.0
2008-12-12 10:00:00,34.05,34.15,33.96,34.05,43000.0,16.9325,16.9822,16.8877,16.9325,43000.0
2008-12-12 10:05:00,34.05,34.08,33.93,34.03,26000.0,16.9325,16.9474,16.8728,16.9225,26000.0
2008-12-12 10:10:00,34.03,34.08,33.92,33.93,44500.0,16.9225,16.9474,16.8678,16.8728,44500.0
2008-12-12 10:15:00,33.92,34.1,33.89,34.05,45700.0,16.8678,16.9574,16.8529,16.9325,45700.0
2008-12-12 10:20:00,34.06,34.22,34.04,34.17,57600.0,16.9375,17.017,16.9275,16.9922,57600.0
2008-12-12 10:25:00,34.15,34.33,34.13,34.33,34900.0,16.9822,17.0717,16.9723,17.0717,34900.0
2008-12-12 10:30:00,34.32,34.34,34.0,34.03,49400.0,17.0668,17.0767,16.9076,16.9225,49400.0
2008-12-12 10:35:00,34.05,34.25,34.03,34.21,19900.0,16.9325,17.0319,16.9225,17.0121,19900.0
2008-12-12 10:40:00,34.2,34.28,34.11,34.25,39400.0,17.0071,17.0469,16.9623,17.0319,39400.0
2008-12-12 10:45:00,34.25,34.28,34.1,34.19,47200.0,17.0319,17.0469,16.9574,17.0021,47200.0
2008-12-12 10:50:00,34.16,34.32,34.14,34.25,40800.0,16.9872,17.0668,16.9772,17.0319,40800.0
2008-12-12 10:55:00,34.25,34.27,34.14,34.2,64400.0,17.0319,17.0419,16.9772,17.0071,64400.0
2008-12-12 11:00:00,34.2,34.3,34.16,34.3,25000.0,17.0071,17.0568,16.9872,17.0568,25000.0
2008-12-12 11:05:00,34.3,34.52,34.29,34.52,19400.0,17.0568,17.1662,17.0518,17.1662,19400.0
2008-12-12 11:10:00,34.51,34.51,34.26,34.38,18400.0,17.1612,17.1612,17.0369,17.0966,18400.0
2008-12-12 11:15:00,34.36,34.37,34.22,34.34,25200.0,17.0866,17.0916,17.017,17.0767,25200.0
2008-12-12 11:20:00,34.35,34.42,34.27,34.31,20600.0,17.0817,17.1165,17.0419,17.0618,20600.0
2008-12-12 11:25:00,34.33,34.38,34.28,34.32,18400.0,17.0717,17.0966,17.0469,17.0668,18400.0
2008-12-12 11:30:00,34.33,34.54,34.28,34.46,44500.0,17.0717,17.1762,17.0469,17.1364,44500.0
2008-12-12 11:35:00,34.48,34.53,34.21,34.23,33500.0,17.1463,17.1712,17.0121,17.022,33500.0
2008-12-12 11:40:00,34.24,34.33,34.13,34.2,30400.0,17.027,17.0717,16.9723,17.0071,30400.0
2008-12-12 11:45:00,34.18,34.22,34.09,34.16,20400.0,16.9971,17.017,16.9524,16.9872,20400.0
2008-12-12 11:50:00,34.16,34.21,34.12,34.21,20900.0,16.9872,17.0121,16.9673,17.0121,20900.0
2008-12-12 11:55:00,34.2,34.21,33.96,34.04,21300.0,17.0071,17.0121,16.8877,16.9275,21300.0
2008-12-12 12:00:00,34.05,34.24,34.04,34.17,37000.0,16.9325,17.027,16.9275,16.9922,37000.0
2008-12-12 12:05:00,34.16,34.2,34.07,34.09,32100.0,16.9872,17.0071,16.9424,16.9524,32100.0
2008-12-12 12:10:00,34.12,34.2,34.08,34.09,11000.0,16.9673,17.0071,16.9474,16.9524,11000.0
2008-12-12 12:15:00,34.08,34.11,34.01,34.11,13700.0,16.9474,16.9623,16.9126,16.9623,13700.0
2008-12-12 12:20:00,34.1,34.2,34.07,34.16,20800.0,16.9574,17.0071,16.9424,16.9872,20800.0
2008-12-12 12:25:00,34.15,34.17,34.04,34.09,19300.0,16.9822,16.9922,16.9275,16.9524,19300.0
2008-12-12 12:30:00,34.08,34.2,34.03,34.2,15900.0,16.9474,17.0071,16.9225,17.0071,15900.0
2008-12-12 12:35:00,34.19,34.36,34.18,34.3,14500.0,17.0021,17.0866,16.9971,17.0568,14500.0
2008-12-12 12:40:00,34.31,34.31,34.22,34.26,14400.0,17.0618,17.0618,17.017,17.0369,14400.0
2008-12-12 12:45:00,34.26,34.36,34.19,34.22,21900.0,17.0369,17.0866,17.0021,17.017,21900.0
2008-12-12 12:50:00,34.22,34.52,34.22,34.52,27000.0,17.017,17.1662,17.017,17.1662,27000.0
2008-12-12 12:55:00,34.52,34.53,34.38,34.38,36100.0,17.1662,17.1712,17.0966,17.0966,36100.0
2008-12-12 13:00:00,34.36,34.48,34.36,34.42,26800.0,17.0866,17.1463,17.0866,17.1165,26800.0
2008-12-12 13:05:00,34.4,34.44,34.33,34.42,24000.0,17.1065,17.1264,17.0717,17.1165,24000.0
2008-12-12 13:10:00,34.42,34.45,34.32,34.34,25700.0,17.1165,17.1314,17.0668,17.0767,25700.0
2008-12-12 13:15:00,34.34,34.47,34.33,34.34,28100.0,17.0767,17.1413,17.0717,17.0767,28100.0
2008-12-12 13:20:00,34.32,34.39,34.28,34.36,47100.0,17.0668,17.1016,17.0469,17.0866,47100.0
2008-12-12 13:25:00,34.36,34.37,34.12,34.23,33200.0,17.0866,17.0916,16.9673,17.022,33200.0
2008-12-12 13:30:00,34.25,34.31,34.22,34.22,28600.0,17.0319,17.0618,17.017,17.017,28600.0
2008-12-12 13:35:00,34.24,34.27,34.18,34.24,15300.0,17.027,17.0419,16.9971,17.027,15300.0
2008-12-12 13:40:00,34.26,34.26,34.14,34.23,20500.0,17.0369,17.0369,16.9772,17.022,20500.0
2008-12-12 13:45:00,34.22,34.27,34.16,34.17,12500.0,17.017,17.0419,16.9872,16.9922,12500.0
2008-12-12 13:50:00,34.15,34.24,34.06,34.24,20700.0,16.9822,17.027,16.9375,17.027,20700.0
2008-12-12 13:55:00,34.24,34.25,34.11,34.11,12900.0,17.027,17.0319,16.9623,16.9623,12900.0
2008-12-12 14:00:00,34.1,34.27,34.08,34.23,30700.0,16.9574,17.0419,16.9474,17.022,30700.0
2008-12-12 14:05:00,34.23,34.29,34.22,34.28,20900.0,17.022,17.0518,17.017,17.0469,20900.0
2008-12-12 14:10:00,34.28,34.39,34.22,34.28,29400.0,17.0469,17.1016,17.017,17.0469,29400.0
2008-12-12 14:15:00,34.28,34.41,34.07,34.08,23500.0,17.0469,17.1115,16.9424,16.9474,23500.0
2008-12-12 14:20:00,34.07,34.23,34.02,34.22,34500.0,16.9424,17.022,16.9176,17.017,34500.0
2008-12-12 14:25:00,34.23,34.28,34.11,34.25,25800.0,17.022,17.0469,16.9623,17.0319,25800.0
2008-12-12 14:30:00,34.26,34.27,34.03,34.17,50700.0,17.0369,17.0419,16.9225,16.9922,50700.0
2008-12-12 14:35:00,34.16,34.35,34.11,34.29,37000.0,16.9872,17.0817,16.9623,17.0518,37000.0
2008-12-12 14:40:00,34.29,34.4,34.23,34.31,39300.0,17.0518,17.1065,17.022,17.0618,39300.0
2008-12-12 14:45:00,34.29,34.4,34.2,34.37,44500.0,17.0518,17.1065,17.0071,17.0916,44500.0
2008-12-12 14:50:00,34.39,34.55,34.38,34.38,40800.0,17.1016,17.1811,17.0966,17.0966,40800.0
2008-12-12 14:55:00,34.39,34.59,34.37,34.56,47400.0,17.1016,17.201,17.0916,17.1861,47400.0
2008-12-12 15:00:00,34.56,34.74,34.55,34.59,30100.0,17.1861,17.2756,17.1811,17.201,30100.0
2008-12-12 15:05:00,34.58,34.63,34.46,34.5,32900.0,17.196,17.2209,17.1364,17.1563,32900.0
2008-12-12 15:10:00,34.49,34.53,34.37,34.45,50100.0,17.1513,17.1712,17.0916,17.1314,50100.0
2008-12-12 15:15:00,34.47,34.58,34.3,34.3,24300.0,17.1413,17.196,17.0568,17.0568,24300.0
2008-12-12 15:20:00,34.3,34.61,34.3,34.42,35700.0,17.0568,17.211,17.0568,17.1165,35700.0
2008-12-12 15:25:00,34.42,34.58,34.29,34.56,44800.0,17.1165,17.196,17.0518,17.1861,44800.0
2008-12-12 15:30:00,34.56,34.58,34.38,34.52,48500.0,17.1861,17.196,17.0966,17.1662,48500.0
2008-12-12 15:35:00,34.51,34.61,34.44,34.51,33500.0,17.1612,17.211,17.1264,17.1612,33500.0
2008-12-12 15:40:00,34.51,34.62,34.46,34.51,52900.0,17.1612,17.2159,17.1364,17.1612,52900.0
2008-12-12 15:45:00,34.52,34.57,34.37,34.5,47900.0,17.1662,17.1911,17.0916,17.1563,47900.0
2008-12-12 15:50:00,34.5,34.62,34.34,34.37,53100.0,17.1563,17.2159,17.0767,17.0916,53100.0
2008-12-12 15:55:00,34.36,34.66,34.16,34.66,126700.0,17.0866,17.2358,16.9872,17.2358,126700.0
2008-12-15 09:30:00,34.59,34.83,34.29,34.75,30700.0,17.201,17.3204,17.0518,17.2806,30700.0
2008-12-15 09:35:00,34.75,34.87,34.66,34.75,18200.0,17.2806,17.3403,17.2358,17.2806,18200.0
2008-12-15 09:40:00,34.75,34.8,34.59,34.67,30400.0,17.2806,17.3054,17.201,17.2408,30400.0
2008-12-15 09:45:00,34.65,34.78,34.52,34.74,23800.0,17.2309,17.2955,17.1662,17.2756,23800.0
2008-12-15 09:50:00,34.74,34.76,34.63,34.64,30800.0,17.2756,17.2856,17.2209,17.2259,30800.0
2008-12-15 09:55:00,34.65,34.66,34.52,34.55,22800.0,17.2309,17.2358,17.1662,17.1811,22800.0
2008-12-15 10:00:00,34.55,34.55,34.48,34.52,47000.0,17.1811,17.1811,17.1463,17.1662,47000.0
2008-12-15 10:05:00,34.53,34.6,34.39,34.49,58500.0,17.1712,17.206,17.1016,17.1513,58500.0
2008-12-15 10:10:00,34.49,34.61,34.43,34.5,30100.0,17.1513,17.211,17.1215,17.1563,30100.0
2008-12-15 10:15:00,34.5,34.51,34.38,34.44,21700.0,17.1563,17.1612,17.0966,17.1264,21700.0
2008-12-15 10:20:00,34.44,34.44,34.31,34.37,16100.0,17.1264,17.1264,17.0618,17.0916,16100.0
2008-12-15 10:25:00,34.39,34.59,34.36,34.56,29100.0,17.1016,17.201,17.0866,17.1861,29100.0
2008-12-15 10:30:00,34.53,34.58,34.47,34.52,28100.0,17.1712,17.196,17.1413,17.1662,28100.0
2008-12-15 10:35:00,34.52,34.56,34.42,34.55,26500.0,17.1662,17.1861,17.1165,17.1811,26500.0
2008-12-15 10:40:00,34.54,34.57,34.49,34.52,23700.0,17.1762,17.1911,17.1513,17.1662,23700.0
2008-12-15 10:45:00,34.5,34.6,34.45,34.47,36000.0,17.1563,17.206,17.1314,17.1413,36000.0
2008-12-15 10:50:00,34.49,34.5,34.34,34.37,34200.0,17.1513,17.1563,17.0767,17.0916,34200.0
2008-12-15 10:55:00,34.37,34.42,34.26,34.26,27300.0,17.0916,17.1165,17.0369,17.0369,27300.0
2008-12-15 11:00:00,34.25,34.31,34.21,34.3,25400.0,17.0319,17.0618,17.0121,17.0568,25400.0
2008-12-15 11:05:00,34.28,34.35,34.23,34.27,33200.0,17.0469,17.0817,17.022,17.0419,33200.0
2008-12-15 11:10:00,34.26,34.27,34.17,34.24,24000.0,17.0369,17.0419,16.9922,17.027,24000.0
2008-12-15 11:15:00,34.23,34.31,34.22,34.22,53000.0,17.022,17.0618,17.017,17.017,53000.0
2008-12-15 11:20:00,34.25,34.34,34.2,34.21,45700.0,17.0319,17.0767,17.0071,17.0121,45700.0
2008-12-15 11:25:00,34.21,34.22,34.17,34.18,19600.0,17.0121,17.017,16.9922,16.9971,19600.0
2008-12-15 11:30:00,34.17,34.25,34.16,34.17,19800.0,16.9922,17.0319,16.9872,16.9922,19800.0
2008-12-15 11:35:00,34.19,34.19,34.09,34.11,15800.0,17.0021,17.0021,16.9524,16.9623,15800.0
2008-12-15 11:40:00,34.12,34.22,34.1,34.2,38000.0,16.9673,17.017,16.9574,17.0071,38000.0
2008-12-15 11:45:00,34.22,34.27,34.19,34.24,18700.0,17.017,17.0419,17.0021,17.027,18700.0
2008-12-15 11:50:00,34.24,34.37,34.24,34.32,47200.0,17.027,17.0916,17.027,17.0668,47200.0
2008-12-15 11:55:00,34.33,34.35,34.28,34.34,27300.0,17.0717,17.0817,17.0469,17.0767,27300.0
2008-12-15 12:00:00,34.33,34.33,34.21,34.23,24600.0,17.0717,17.0717,17.0121,17.022,24600.0
2008-12-15 12:05:00,34.24,34.34,34.22,34.29,39900.0,17.027,17.0767,17.017,17.0518,39900.0
2008-12-15 12:10:00,34.29,34.33,34.24,34.24,20000.0,17.0518,17.0717,17.027,17.027,20000.0
2008-12-15 12:15:00,34.25,34.33,34.2,34.29,43600.0,17.0319,17.0717,17.0071,17.0518,43600.0
2008-12-15 12:20:00,34.31,34.38,34.3,34.37,16100.0,17.0618,17.0966,17.0568,17.0916,16100.0
2008-12-15 12:25:00,34.37,34.48,34.37,34.47,16200.0,17.0916,17.1463,17.0916,17.1413,16200.0
2008-12-15 12:30:00,34.46,34.5,34.42,34.43,13500.0,17.1364,17.1563,17.1165,17.1215,13500.0
2008-12-15 12:35:00,34.44,34.45,34.36,34.38,17900.0,17.1264,17.1314,17.0866,17.0966,17900.0
2008-12-15 12:40:00,34.38,34.42,34.35,34.39,13200.0,17.0966,17.1165,17.0817,17.1016,13200.0
2008-12-15 12:45:00,34.37,34.45,34.26,34.27,29000.0,17.0916,17.1314,17.0369,17.0419,29000.0
2008-12-15 12:50:00,34.28,34.34,34.28,34.32,11700.0,17.0469,17.0767,17.0469,17.0668,11700.0
2008-12-15 12:55:00,34.31,34.34,34.25,34.27,15600.0,17.0618,17.0767,17.0319,17.0419,15600.0
2008-12-15 13:00:00,34.27,34.3,34.14,34.16,23100.0,17.0419,17.0568,16.9772,16.9872,23100.0
2008-12-15 13:05:00,34.14,34.15,34.02,34.04,40800.0,16.9772,16.9822,16.9176,16.9275,40800.0
2008-12-15 13:10:00,34.04,34.08,34.0,34.08,12600.0,16.9275,16.9474,16.9076,16.9474,12600.0
2008-12-15 13:15:00,34.07,34.1,34.04,34.08,15000.0,16.9424,16.9574,16.9275,16.9474,15000.0
2008-12-15 13:20:00,34.09,34.16,34.07,34.11,28300.0,16.9524,16.9872,16.9424,16.9623,28300.0
2008-12-15 13:25:00,34.13,34.2,34.12,34.15,18500.0,16.9723,17.0071,16.9673,16.9822,18500.0
2008-12-15 13:30:00,34.16,34.24,34.13,34.23,10300.0,16.9872,17.027,16.9723,17.022,10300.0
2008-12-15 13:35:00,34.21,34.28,34.2,34.21,10700.0,17.0121,17.0469,17.0071,17.0121,10700.0
2008-12-15 13:40:00,34.22,34.38,34.22,34.28,21400.0,17.017,17.0966,17.017,17.0469,21400.0
2008-12-15 13:45:00,34.28,34.38,34.28,34.36,17200.0,17.0469,17.0966,17.0469,17.0866,17200.0
2008-12-15 13:50:00,34.36,34.36,34.24,34.28,25600.0,17.0866,17.0866,17.027,17.0469,25600.0
2008-12-15 13:55:00,34.25,34.3,34.21,34.27,11600.0,17.0319,17.0568,17.0121,17.0419,11600.0
2008-12-15 14:00:00,34.28,34.42,34.25,34.36,25000.0,17.0469,17.1165,17.0319,17.0866,25000.0
2008-12-15 14:05:00,34.37,34.38,34.26,34.29,13400.0,17.0916,17.0966,17.0369,17.0518,13400.0
2008-12-15 14:10:00,34.29,34.34,34.16,34.18,23000.0,17.0518,17.0767,16.9872,16.9971,23000.0
2008-12-15 14:15:00,34.17,34.26,34.15,34.26,23500.0,16.9922,17.0369,16.9822,17.0369,23500.0
2008-12-15 14:20:00,34.26,34.39,34.25,34.32,26000.0,17.0369,17.1016,17.0319,17.0668,26000.0
2008-12-15 14:25:00,34.33,34.38,34.16,34.19,19800.0,17.0717,17.0966,16.9872,17.0021,19800.0
2008-12-15 14:30:00,34.18,34.26,34.11,34.2,32800.0,16.9971,17.0369,16.9623,17.0071,32800.0
2008-12-15 14:35:00,34.2,34.26,34.15,34.2,16900.0,17.0071,17.0369,16.9822,17.0071,16900.0
2008-12-15 14:40:00,34.2,34.3,34.14,34.14,19500.0,17.0071,17.0568,16.9772,16.9772,19500.0
2008-12-15 14:45:00,34.12,34.23,34.1,34.21,19000.0,16.9673,17.022,16.9574,17.0121,19000.0
2008-12-15 14:50:00,34.19,34.25,34.18,34.19,10300.0,17.0021,17.0319,16.9971,17.0021,10300.0
2008-12-15 14:55:00,34.18,34.21,34.1,34.13,12900.0,16.9971,17.0121,16.9574,16.9723,12900.0
2008-12-15 15:00:00,34.11,34.23,34.07,34.17,22100.0,16.9623,17.022,16.9424,16.9922,22100.0
2008-12-15 15:05:00,34.19,34.27,34.15,34.24,30900.0,17.0021,17.0419,16.9822,17.027,30900.0
2008-12-15 15:10:00,34.23,34.25,34.09,34.12,24400.0,17.022,17.0319,16.9524,16.9673,24400.0
2008-12-15 15:15:00,34.13,34.16,34.01,34.02,18400.0,16.9723,16.9872,16.9126,16.9176,18400.0
2008-12-15 15:20:00,34.04,34.08,34.01,34.03,19300.0,16.9275,16.9474,16.9126,16.9225,19300.0
2008-12-15 15:25:00,34.03,34.11,34.02,34.09,31100.0,16.9225,16.9623,16.9176,16.9524,31100.0
2008-12-15 15:30:00,34.1,34.17,34.0,34.17,35100.0,16.9574,16.9922,16.9076,16.9922,35100.0
2008-12-15 15:35:00,34.15,34.47,34.15,34.34,75300.0,16.9822,17.1413,16.9822,17.0767,75300.0
2008-12-15 15:40:00,34.32,34.56,34.28,34.37,92200.0,17.0668,17.1861,17.0469,17.0916,92200.0
2008-12-15 15:45:00,34.35,34.58,34.33,34.49,109800.0,17.0817,17.196,17.0717,17.1513,109800.0
2008-12-15 15:50:00,34.47,34.49,34.34,34.42,75700.0,17.1413,17.1513,17.0767,17.1165,75700.0
2008-12-15 15:55:00,34.41,34.5,34.3,34.43,86600.0,17.1115,17.1563,17.0568,17.1215,86600.0
2008-12-16 09:30:00,34.7,34.74,34.25,34.55,50100.0,17.2557,17.2756,17.0319,17.1811,50100.0
2008-12-16 09:35:00,34.6,34.74,34.47,34.73,36700.0,17.206,17.2756,17.1413,17.2706,36700.0
2008-12-16 09:40:00,34.74,34.8,34.62,34.68,37700.0,17.2756,17.3054,17.2159,17.2458,37700.0
2008-12-16 09:45:00,34.69,34.73,34.56,34.58,67800.0,17.2507,17.2706,17.1861,17.196,67800.0
2008-12-16 09:50:00,34.57,34.66,34.52,34.6,24500.0,17.1911,17.2358,17.1662,17.206,24500.0
2008-12-16 09:55:00,34.59,34.67,34.46,34.52,30400.0,17.201,17.2408,17.1364,17.1662,30400.0
2008-12-16 10:00:00,34.5,34.61,34.5,34.54,25200.0,17.1563,17.211,17.1563,17.1762,25200.0
2008-12-16 10:05:00,34.55,34.66,34.53,34.58,35400.0,17.1811,17.2358,17.1712,17.196,35400.0
2008-12-16 10:10:00,34.58,34.7,34.58,34.62,40400.0,17.196,17.2557,17.196,17.2159,40400.0
2008-12-16 10:15:00,34.62,34.7,34.6,34.67,15700.0,17.2159,17.2557,17.206,17.2408,15700.0
2008-12-16 10:20:00,34.66,34.7,34.57,34.58,16400.0,17.2358,17.2557,17.1911,17.196,16400.0
2008-12-16 10:25:00,34.57,34.66,34.56,34.57,16500.0,17.1911,17.2358,17.1861,17.1911,16500.0
2008-12-16 10:30:00,34.58,34.64,34.55,34.6,28900.0,17.196,17.2259,17.1811,17.206,28900.0
2008-12-16 10:35:00,34.6,34.61,34.47,34.47,26700.0,17.206,17.211,17.1413,17.1413,26700.0
2008-12-16 10:40:00,34.47,34.49,34.41,34.44,29900.0,17.1413,17.1513,17.1115,17.1264,29900.0
2008-12-16 10:45:00,34.45,34.46,34.4,34.4,26600.0,17.1314,17.1364,17.1065,17.1065,26600.0
2008-12-16 10:50:00,34.4,34.44,34.29,34.29,36800.0,17.1065,17.1264,17.0518,17.0518,36800.0
2008-12-16 10:55:00,34.31,34.31,34.21,34.25,26500.0,17.0618,17.0618,17.0121,17.0319,26500.0
2008-12-16 11:00:00,34.25,34.27,34.21,34.22,37300.0,17.0319,17.0419,17.0121,17.017,37300.0
2008-12-16 11:05:00,34.23,34.25,34.2,34.21,37300.0,17.022,17.0319,17.0071,17.0121,37300.0
2008-12-16 11:10:00,34.21,34.24,34.15,34.16,30500.0,17.0121,17.027,16.9822,16.9872,30500.0
2008-12-16 11:15:00,34.16,34.21,34.14,34.17,25400.0,16.9872,17.0121,16.9772,16.9922,25400.0
2008-12-16 11:20:00,34.18,34.22,34.17,34.2,23100.0,16.9971,17.017,16.9922,17.0071,23100.0
2008-12-16 11:25:00,34.21,34.24,34.17,34.22,17200.0,17.0121,17.027,16.9922,17.017,17200.0
2008-12-16 11:30:00,34.21,34.27,34.17,34.19,51100.0,17.0121,17.0419,16.9922,17.0021,51100.0
2008-12-16 11:35:00,34.19,34.32,34.19,34.32,62800.0,17.0021,17.0668,17.0021,17.0668,62800.0
2008-12-16 11:40:00,34.31,34.33,34.29,34.33,19400.0,17.0618,17.0717,17.0518,17.0717,19400.0
2008-12-16 11:45:00,34.33,34.39,34.32,34.34,14800.0,17.0717,17.1016,17.0668,17.0767,14800.0
2008-12-16 11:50:00,34.33,34.38,34.3,34.32,16400.0,17.0717,17.0966,17.0568,17.0668,16400.0
2008-12-16 11:55:00,34.32,34.42,34.32,34.36,14400.0,17.0668,17.1165,17.0668,17.0866,14400.0
2008-12-16 12:00:00,34.34,34.36,34.26,34.29,12900.0,17.0767,17.0866,17.0369,17.0518,12900.0
2008-12-16 12:05:00,34.29,34.32,34.27,34.28,13200.0,17.0518,17.0668,17.0419,17.0469,13200.0
2008-12-16 12:10:00,34.28,34.31,34.26,34.29,11100.0,17.0469,17.0618,17.0369,17.0518,11100.0
2008-12-16 12:15:00,34.29,34.36,34.29,34.3,13200.0,17.0518,17.0866,17.0518,17.0568,13200.0
2008-12-16 12:20:00,34.3,34.34,34.25,34.25,19100.0,17.0568,17.0767,17.0319,17.0319,19100.0
2008-12-16 12:25:00,34.26,34.29,34.25,34.29,13500.0,17.0369,17.0518,17.0319,17.0518,13500.0
2008-12-16 12:30:00,34.29,34.33,34.28,34.32,10300.0,17.0518,17.0717,17.0469,17.0668,10300.0
2008-12-16 12:35:00,34.31,34.32,34.25,34.27,22100.0,17.0618,17.0668,17.0319,17.0419,22100.0
2008-12-16 12:40:00,34.26,34.34,34.26,34.32,15300.0,17.0369,17.0767,17.0369,17.0668,15300.0
2008-12-16 12:45:00,34.32,34.36,34.27,34.33,12200.0,17.0668,17.0866,17.0419,17.0717,12200.0
2008-12-16 12:50:00,34.34,34.35,34.28,34.31,9000.0,17.0767,17.0817,17.0469,17.0618,9000.0
2008-12-16 12:55:00,34.29,34.36,34.27,34.3,17800.0,17.0518,17.0866,17.0419,17.0568,17800.0
2008-12-16 13:00:00,34.32,34.34,34.26,34.31,10900.0,17.0668,17.0767,17.0369,17.0618,10900.0
2008-12-16 13:05:00,34.29,34.33,34.26,34.26,11500.0,17.0518,17.0717,17.0369,17.0369,11500.0
2008-12-16 13:10:00,34.26,34.31,34.26,34.3,15600.0,17.0369,17.0618,17.0369,17.0568,15600.0
2008-12-16 13:15:00,34.31,34.39,34.26,34.37,18900.0,17.0618,17.1016,17.0369,17.0916,18900.0
2008-12-16 13:20:00,34.35,34.39,34.31,34.33,11500.0,17.0817,17.1016,17.0618,17.0717,11500.0
2008-12-16 13:25:00,34.35,34.39,34.32,34.38,17000.0,17.0817,17.1016,17.0668,17.0966,17000.0
2008-12-16 13:30:00,34.37,34.43,34.28,34.31,19200.0,17.0916,17.1215,17.0469,17.0618,19200.0
2008-12-16 13:35:00,34.31,34.43,34.28,34.37,24300.0,17.0618,17.1215,17.0469,17.0916,24300.0
2008-12-16 13:40:00,34.36,34.41,34.31,34.35,14900.0,17.0866,17.1115,17.0618,17.0817,14900.0
2008-12-16 13:45:00,34.35,34.38,34.28,34.31,30300.0,17.0817,17.0966,17.0469,17.0618,30300.0
2008-12-16 13:50:00,34.3,34.43,34.3,34.42,14400.0,17.0568,17.1215,17.0568,17.1165,14400.0
2008-12-16 13:55:00,34.39,34.43,34.38,34.43,17300.0,17.1016,17.1215,17.0966,17.1215,17300.0
2008-12-16 14:00:00,34.43,34.43,34.32,34.35,14700.0,17.1215,17.1215,17.0668,17.0817,14700.0
2008-12-16 14:05:00,34.34,34.36,34.16,34.2,57400.0,17.0767,17.0866,16.9872,17.0071,57400.0
2008-12-16 14:10:00,34.2,34.35,34.17,34.21,51800.0,17.0071,17.0817,16.9922,17.0121,51800.0
2008-12-16 14:15:00,34.24,34.24,34.16,34.19,18300.0,17.027,17.027,16.9872,17.0021,18300.0
2008-12-16 14:20:00,34.19,34.63,34.15,34.52,122600.0,17.0021,17.2209,16.9822,17.1662,122600.0
2008-12-16 14:25:00,34.5,34.57,34.31,34.47,95400.0,17.1563,17.1911,17.0618,17.1413,95400.0
2008-12-16 14:30:00,34.45,34.7,34.45,34.57,86800.0,17.1314,17.2557,17.1314,17.1911,86800.0
2008-12-16 14:35:00,34.54,34.73,34.49,34.61,87500.0,17.1762,17.2706,17.1513,17.211,87500.0
2008-12-16 14:40:00,34.62,34.69,34.33,34.41,67400.0,17.2159,17.2507,17.0717,17.1115,67400.0
2008-12-16 14:45:00,34.4,34.47,34.3,34.45,126900.0,17.1065,17.1413,17.0568,17.1314,126900.0
2008-12-16 14:50:00,34.47,34.53,34.36,34.42,166500.0,17.1413,17.1712,17.0866,17.1165,166500.0
2008-12-16 14:55:00,34.4,34.48,34.32,34.39,95900.0,17.1065,17.1463,17.0668,17.1016,95900.0
2008-12-16 15:00:00,34.39,34.44,34.13,34.19,110200.0,17.1016,17.1264,16.9723,17.0021,110200.0
2008-12-16 15:05:00,34.19,34.45,34.19,34.33,84500.0,17.0021,17.1314,17.0021,17.0717,84500.0
2008-12-16 15:10:00,34.33,34.48,34.33,34.39,144300.0,17.0717,17.1463,17.0717,17.1016,144300.0
2008-12-16 15:15:00,34.41,34.48,34.36,34.4,212000.0,17.1115,17.1463,17.0866,17.1065,212000.0
2008-12-16 15:20:00,34.4,34.46,34.39,34.41,284300.0,17.1065,17.1364,17.1016,17.1115,284300.0
2008-12-16 15:25:00,34.41,34.48,34.33,34.45,180600.0,17.1115,17.1463,17.0717,17.1314,180600.0
2008-12-16 15:30:00,34.45,34.55,34.34,34.39,98400.0,17.1314,17.1811,17.0767,17.1016,98400.0
2008-12-16 15:35:00,34.41,34.44,34.27,34.36,105600.0,17.1115,17.1264,17.0419,17.0866,105600.0
2008-12-16 15:40:00,34.37,34.47,34.33,34.45,187100.0,17.0916,17.1413,17.0717,17.1314,187100.0
2008-12-16 15:45:00,34.45,34.6,34.28,34.28,141200.0,17.1314,17.206,17.0469,17.0469,141200.0
2008-12-16 15:50:00,34.28,34.42,34.26,34.41,157500.0,17.0469,17.1165,17.0369,17.1115,157500.0
2008-12-16 15:55:00,34.4,34.7,34.39,34.65,273200.0,17.1065,17.2557,17.1016,17.2309,273200.0
2008-12-17 09:30:00,34.42,34.6,34.3,34.39,50600.0,17.1165,17.206,17.0568,17.1016,50600.0
2008-12-17 09:35:00,34.36,34.55,34.28,34.51,26900.0,17.0866,17.1811,17.0469,17.1612,26900.0
2008-12-17 09:40:00,34.51,34.61,34.43,34.5,24200.0,17.1612,17.211,17.1215,17.1563,24200.0
2008-12-17 09:45:00,34.47,34.5,34.4,34.41,21600.0,17.1413,17.1563,17.1065,17.1115,21600.0
2008-12-17 09:50:00,34.42,34.46,34.34,34.35,17200.0,17.1165,17.1364,17.0767,17.0817,17200.0
2008-12-17 09:55:00,34.33,34.36,34.28,34.35,23300.0,17.0717,17.0866,17.0469,17.0817,23300.0
2008-12-17 10:00:00,34.36,34.49,34.31,34.41,69500.0,17.0866,17.1513,17.0618,17.1115,69500.0
2008-12-17 10:05:00,34.39,34.44,34.27,34.31,32700.0,17.1016,17.1264,17.0419,17.0618,32700.0
2008-12-17 10:10:00,34.28,34.28,34.13,34.18,62800.0,17.0469,17.0469,16.9723,16.9971,62800.0
2008-12-17 10:15:00,34.18,34.37,34.18,34.37,58800.0,16.9971,17.0916,16.9971,17.0916,58800.0
2008-12-17 10:20:00,34.37,34.47,34.36,34.42,31900.0,17.0916,17.1413,17.0866,17.1165,31900.0
2008-12-17 10:25:00,34.4,34.46,34.28,34.33,20700.0,17.1065,17.1364,17.0469,17.0717,20700.0
2008-12-17 10:30:00,34.33,34.45,34.3,34.42,25400.0,17.0717,17.1314,17.0568,17.1165,25400.0
2008-12-17 10:35:00,34.43,34.48,34.33,34.39,31900.0,17.1215,17.1463,17.0717,17.1016,31900.0
2008-12-17 10:40:00,34.39,34.51,34.3,34.45,21800.0,17.1016,17.1612,17.0568,17.1314,21800.0
2008-12-17 10:45:00,34.46,34.46,34.37,34.45,24700.0,17.1364,17.1364,17.0916,17.1314,24700.0
2008-12-17 10:50:00,34.44,34.52,34.4,34.44,25600.0,17.1264,17.1662,17.1065,17.1264,25600.0
2008-12-17 10:55:00,34.46,34.57,34.4,34.49,19600.0,17.1364,17.1911,17.1065,17.1513,19600.0
2008-12-17 11:00:00,34.49,34.58,34.44,34.5,27100.0,17.1513,17.196,17.1264,17.1563,27100.0
2008-12-17 11:05:00,34.5,34.58,34.43,34.57,30900.0,17.1563,17.196,17.1215,17.1911,30900.0
2008-12-17 11:10:00,34.57,34.57,34.35,34.35,29500.0,17.1911,17.1911,17.0817,17.0817,29500.0
2008-12-17 11:15:00,34.34,34.37,34.22,34.26,33400.0,17.0767,17.0916,17.017,17.0369,33400.0
2008-12-17 11:20:00,34.26,34.38,34.26,34.33,15100.0,17.0369,17.0966,17.0369,17.0717,15100.0
2008-12-17 11:25:00,34.34,34.4,34.33,34.39,13200.0,17.0767,17.1065,17.0717,17.1016,13200.0
2008-12-17 11:30:00,34.38,34.46,34.33,34.36,31300.0,17.0966,17.1364,17.0717,17.0866,31300.0
2008-12-17 11:35:00,34.36,34.42,34.27,34.4,21500.0,17.0866,17.1165,17.0419,17.1065,21500.0
2008-12-17 11:40:00,34.39,34.45,34.37,34.4,12800.0,17.1016,17.1314,17.0916,17.1065,12800.0
2008-12-17 11:45:00,34.41,34.48,34.41,34.45,11500.0,17.1115,17.1463,17.1115,17.1314,11500.0
2008-12-17 11:50:00,34.45,34.51,34.45,34.45,11400.0,17.1314,17.1612,17.1314,17.1314,11400.0
2008-12-17 11:55:00,34.45,34.56,34.45,34.56,14800.0,17.1314,17.1861,17.1314,17.1861,14800.0
2008-12-17 12:00:00,34.56,34.57,34.47,34.54,12500.0,17.1861,17.1911,17.1413,17.1762,12500.0
2008-12-17 12:05:00,34.54,34.7,34.52,34.68,27200.0,17.1762,17.2557,17.1662,17.2458,27200.0
2008-12-17 12:10:00,34.68,34.75,34.65,34.69,22500.0,17.2458,17.2806,17.2309,17.2507,22500.0
2008-12-17 12:15:00,34.67,34.67,34.62,34.62,9800.0,17.2408,17.2408,17.2159,17.2159,9800.0
2008-12-17 12:20:00,34.64,34.69,34.61,34.65,14400.0,17.2259,17.2507,17.211,17.2309,14400.0
2008-12-17 12:25:00,34.65,34.71,34.64,34.69,16000.0,17.2309,17.2607,17.2259,17.2507,16000.0
2008-12-17 12:30:00,34.66,34.73,34.59,34.6,20600.0,17.2358,17.2706,17.201,17.206,20600.0
2008-12-17 12:35:00,34.6,34.67,34.59,34.61,17100.0,17.206,17.2408,17.201,17.211,17100.0
2008-12-17 12:40:00,34.63,34.68,34.57,34.58,21500.0,17.2209,17.2458,17.1911,17.196,21500.0
2008-12-17 12:45:00,34.58,34.61,34.57,34.61,24400.0,17.196,17.211,17.1911,17.211,24400.0
2008-12-17 12:50:00,34.61,34.73,34.58,34.66,48800.0,17.211,17.2706,17.196,17.2358,48800.0
2008-12-17 12:55:00,34.68,34.68,34.49,34.51,29500.0,17.2458,17.2458,17.1513,17.1612,29500.0
2008-12-17 13:00:00,34.5,34.63,34.44,34.62,23300.0,17.1563,17.2209,17.1264,17.2159,23300.0
2008-12-17 13:05:00,34.61,34.68,34.59,34.66,17000.0,17.211,17.2458,17.201,17.2358,17000.0
2008-12-17 13:10:00,34.66,34.72,34.61,34.63,14600.0,17.2358,17.2657,17.211,17.2209,14600.0
2008-12-17 13:15:00,34.61,34.75,34.6,34.66,17700.0,17.211,17.2806,17.206,17.2358,17700.0
2008-12-17 13:20:00,34.67,34.8,34.66,34.8,16400.0,17.2408,17.3054,17.2358,17.3054,16400.0
2008-12-17 13:25:00,34.79,34.8,34.63,34.65,14500.0,17.3005,17.3054,17.2209,17.2309,14500.0
2008-12-17 13:30:00,34.64,34.75,34.63,34.7,9200.0,17.2259,17.2806,17.2209,17.2557,9200.0
2008-12-17 13:35:00,34.71,34.84,34.71,34.84,12100.0,17.2607,17.3253,17.2607,17.3253,12100.0
2008-12-17 13:40:00,34.84,34.85,34.78,34.78,13500.0,17.3253,17.3303,17.2955,17.2955,13500.0
2008-12-17 13:45:00,34.79,34.87,34.74,34.77,12800.0,17.3005,17.3403,17.2756,17.2905,12800.0
2008-12-17 13:50:00,34.75,34.8,34.66,34.78,14500.0,17.2806,17.3054,17.2358,17.2955,14500.0
2008-12-17 13:55:00,34.78,34.79,34.66,34.67,11700.0,17.2955,17.3005,17.2358,17.2408,11700.0
2008-12-17 14:00:00,34.67,34.73,34.64,34.7,10900.0,17.2408,17.2706,17.2259,17.2557,10900.0
2008-12-17 14:05:00,34.71,34.75,34.65,34.74,11000.0,17.2607,17.2806,17.2309,17.2756,11000.0
2008-12-17 14:10:00,34.7,34.74,34.63,34.72,9700.0,17.2557,17.2756,17.2209,17.2657,9700.0
2008-12-17 14:15:00,34.72,34.73,34.52,34.55,32000.0,17.2657,17.2706,17.1662,17.1811,32000.0
2008-12-17 14:20:00,34.55,34.59,34.48,34.48,52200.0,17.1811,17.201,17.1463,17.1463,52200.0
2008-12-17 14:25:00,34.48,34.5,34.44,34.46,63000.0,17.1463,17.1563,17.1264,17.1364,63000.0
2008-12-17 14:30:00,34.46,34.48,34.34,34.36,67200.0,17.1364,17.1463,17.0767,17.0866,67200.0
2008-12-17 14:35:00,34.37,34.4,34.32,34.37,85300.0,17.0916,17.1065,17.0668,17.0916,85300.0
2008-12-17 14:40:00,34.37,34.5,34.36,34.45,62500.0,17.0916,17.1563,17.0866,17.1314,62500.0
2008-12-17 14:45:00,34.45,34.56,34.42,34.54,77000.0,17.1314,17.1861,17.1165,17.1762,77000.0
2008-12-17 14:50:00,34.53,34.53,34.41,34.47,91000.0,17.1712,17.1712,17.1115,17.1413,91000.0
2008-12-17 14:55:00,34.47,34.57,34.42,34.48,58400.0,17.1413,17.1911,17.1165,17.1463,58400.0
2008-12-17 15:00:00,34.48,34.63,34.48,34.59,48800.0,17.1463,17.2209,17.1463,17.201,48800.0
2008-12-17 15:05:00,34.57,34.6,34.49,34.5,45000.0,17.1911,17.206,17.1513,17.1563,45000.0
2008-12-17 15:10:00,34.5,34.56,34.44,34.46,57100.0,17.1563,17.1861,17.1264,17.1364,57100.0
2008-12-17 15:15:00,34.48,34.62,34.46,34.59,81400.0,17.1463,17.2159,17.1364,17.201,81400.0
2008-12-17 15:20:00,34.6,34.62,34.49,34.5,49200.0,17.206,17.2159,17.1513,17.1563,49200.0
2008-12-17 15:25:00,34.5,34.53,34.35,34.5,46900.0,17.1563,17.1712,17.0817,17.1563,46900.0
2008-12-17 15:30:00,34.5,34.5,34.39,34.43,68100.0,17.1563,17.1563,17.1016,17.1215,68100.0
2008-12-17 15:35:00,34.43,34.55,34.38,34.44,67900.0,17.1215,17.1811,17.0966,17.1264,67900.0
2008-12-17 15:40:00,34.44,34.59,34.43,34.53,53100.0,17.1264,17.201,17.1215,17.1712,53100.0
2008-12-17 15:45:00,34.52,34.65,34.43,34.65,71400.0,17.1662,17.2309,17.1215,17.2309,71400.0
2008-12-17 15:50:00,34.64,34.65,34.5,34.54,71900.0,17.2259,17.2309,17.1563,17.1762,71900.0
2008-12-17 15:55:00,34.55,34.55,34.35,34.35,128800.0,17.1811,17.1811,17.0817,17.0817,128800.0
2008-12-18 09:30:00,34.52,34.76,34.43,34.47,46700.0,17.1662,17.2856,17.1215,17.1413,46700.0
2008-12-18 09:35:00,34.49,34.7,34.47,34.69,27900.0,17.1513,17.2557,17.1413,17.2507,27900.0
2008-12-18 09:40:00,34.66,34.72,34.64,34.68,17900.0,17.2358,17.2657,17.2259,17.2458,17900.0
2008-12-18 09:45:00,34.69,34.72,34.63,34.66,36800.0,17.2507,17.2657,17.2209,17.2358,36800.0
2008-12-18 09:50:00,34.66,34.66,34.58,34.58,23900.0,17.2358,17.2358,17.196,17.196,23900.0
2008-12-18 09:55:00,34.59,34.62,34.52,34.52,25600.0,17.201,17.2159,17.1662,17.1662,25600.0
2008-12-18 10:00:00,34.52,34.83,34.52,34.81,35800.0,17.1662,17.3204,17.1662,17.3104,35800.0
2008-12-18 10:05:00,34.82,34.88,34.8,34.8,25900.0,17.3154,17.3452,17.3054,17.3054,25900.0
2008-12-18 10:10:00,34.8,34.86,34.7,34.74,23700.0,17.3054,17.3353,17.2557,17.2756,23700.0
2008-12-18 10:15:00,34.74,34.85,34.67,34.67,22600.0,17.2756,17.3303,17.2408,17.2408,22600.0
2008-12-18 10:20:00,34.66,34.79,34.62,34.71,24100.0,17.2358,17.3005,17.2159,17.2607,24100.0
2008-12-18 10:25:00,34.71,34.89,34.69,34.79,19900.0,17.2607,17.3502,17.2507,17.3005,19900.0
2008-12-18 10:30:00,34.8,34.91,34.76,34.83,42100.0,17.3054,17.3601,17.2856,17.3204,42100.0
2008-12-18 10:35:00,34.83,34.85,34.78,34.84,30900.0,17.3204,17.3303,17.2955,17.3253,30900.0
2008-12-18 10:40:00,34.84,34.91,34.83,34.91,25600.0,17.3253,17.3601,17.3204,17.3601,25600.0
2008-12-18 10:45:00,34.9,34.96,34.88,34.91,38700.0,17.3552,17.385,17.3452,17.3601,38700.0
2008-12-18 10:50:00,34.9,34.92,34.85,34.89,30600.0,17.3552,17.3651,17.3303,17.3502,30600.0
2008-12-18 10:55:00,34.9,34.96,34.85,34.9,25600.0,17.3552,17.385,17.3303,17.3552,25600.0
2008-12-18 11:00:00,34.9,34.93,34.86,34.89,26000.0,17.3552,17.3701,17.3353,17.3502,26000.0
2008-12-18 11:05:00,34.89,34.92,34.8,34.8,29100.0,17.3502,17.3651,17.3054,17.3054,29100.0
2008-12-18 11:10:00,34.81,34.85,34.78,34.82,59500.0,17.3104,17.3303,17.2955,17.3154,59500.0
2008-12-18 11:15:00,34.81,34.84,34.78,34.81,29200.0,17.3104,17.3253,17.2955,17.3104,29200.0
2008-12-18 11:20:00,34.8,34.81,34.69,34.74,31800.0,17.3054,17.3104,17.2507,17.2756,31800.0
2008-12-18 11:25:00,34.71,34.77,34.68,34.73,29000.0,17.2607,17.2905,17.2458,17.2706,29000.0
2008-12-18 11:30:00,34.75,34.75,34.7,34.73,19000.0,17.2806,17.2806,17.2557,17.2706,19000.0
2008-12-18 11:35:00,34.73,34.75,34.69,34.72,22700.0,17.2706,17.2806,17.2507,17.2657,22700.0
2008-12-18 11:40:00,34.73,34.75,34.69,34.73,12800.0,17.2706,17.2806,17.2507,17.2706,12800.0
2008-12-18 11:45:00,34.73,34.83,34.73,34.81,14600.0,17.2706,17.3204,17.2706,17.3104,14600.0
2008-12-18 11:50:00,34.82,34.85,34.79,34.85,24200.0,17.3154,17.3303,17.3005,17.3303,24200.0
2008-12-18 11:55:00,34.86,34.87,34.83,34.85,16000.0,17.3353,17.3403,17.3204,17.3303,16000.0
2008-12-18 12:00:00,34.85,34.87,34.76,34.79,22000.0,17.3303,17.3403,17.2856,17.3005,22000.0
2008-12-18 12:05:00,34.79,34.85,34.76,34.83,14000.0,17.3005,17.3303,17.2856,17.3204,14000.0
2008-12-18 12:10:00,34.84,34.89,34.84,34.88,21100.0,17.3253,17.3502,17.3253,17.3452,21100.0
2008-12-18 12:15:00,34.87,34.92,34.87,34.9,24800.0,17.3403,17.3651,17.3403,17.3552,24800.0
2008-12-18 12:20:00,34.89,34.9,34.8,34.88,27500.0,17.3502,17.3552,17.3054,17.3452,27500.0
2008-12-18 12:25:00,34.88,34.9,34.84,34.87,18000.0,17.3452,17.3552,17.3253,17.3403,18000.0
2008-12-18 12:30:00,34.89,34.99,34.86,34.98,29100.0,17.3502,17.3999,17.3353,17.395,29100.0
2008-12-18 12:35:00,34.97,34.98,34.94,34.96,49400.0,17.39,17.395,17.3751,17.385,49400.0
2008-12-18 12:40:00,34.98,35.05,34.97,35.04,62200.0,17.395,17.4298,17.39,17.4248,62200.0
2008-12-18 12:45:00,35.04,35.05,35.01,35.01,29100.0,17.4248,17.4298,17.4099,17.4099,29100.0
2008-12-18 12:50:00,35.04,35.07,34.99,35.02,18600.0,17.4248,17.4397,17.3999,17.4149,18600.0
2008-12-18 12:55:00,35.01,35.01,34.98,35.0,26600.0,17.4099,17.4099,17.395,17.4049,26600.0
2008-12-18 13:00:00,35.0,35.01,34.95,34.96,34800.0,17.4049,17.4099,17.38,17.385,34800.0
2008-12-18 13:05:00,34.97,35.01,34.96,34.98,42100.0,17.39,17.4099,17.385,17.395,42100.0
2008-12-18 13:10:00,34.99,35.01,34.99,35.0,16400.0,17.3999,17.4099,17.3999,17.4049,16400.0
2008-12-18 13:15:00,34.99,35.01,34.99,34.99,15700.0,17.3999,17.4099,17.3999,17.3999,15700.0
2008-12-18 13:20:00,35.01,35.01,34.98,35.0,34400.0,17.4099,17.4099,17.395,17.4049,34400.0
2008-12-18 13:25:00,34.99,35.02,34.96,34.99,26700.0,17.3999,17.4149,17.385,17.3999,26700.0
2008-12-18 13:30:00,34.97,35.04,34.96,35.01,23900.0,17.39,17.4248,17.385,17.4099,23900.0
2008-12-18 13:35:00,35.01,35.06,34.95,35.04,41900.0,17.4099,17.4347,17.38,17.4248,41900.0
2008-12-18 13:40:00,35.05,35.06,35.0,35.03,26400.0,17.4298,17.4347,17.4049,17.4198,26400.0
2008-12-18 13:45:00,35.03,35.03,34.92,34.92,63600.0,17.4198,17.4198,17.3651,17.3651,63600.0
2008-12-18 13:50:00,34.94,35.03,34.91,35.03,25300.0,17.3751,17.4198,17.3601,17.4198,25300.0
2008-12-18 13:55:00,35.03,35.05,34.92,34.97,49600.0,17.4198,17.4298,17.3651,17.39,49600.0
2008-12-18 14:00:00,34.96,35.0,34.93,34.96,27300.0,17.385,17.4049,17.3701,17.385,27300.0
2008-12-18 14:05:00,34.96,34.99,34.95,34.96,12200.0,17.385,17.3999,17.38,17.385,12200.0
2008-12-18 14:10:00,34.96,35.02,34.94,35.0,39300.0,17.385,17.4149,17.3751,17.4049,39300.0
2008-12-18 14:15:00,34.99,35.08,34.99,35.01,45100.0,17.3999,17.4447,17.3999,17.4099,45100.0
2008-12-18 14:20:00,35.01,35.02,34.83,34.85,81900.0,17.4099,17.4149,17.3204,17.3303,81900.0
2008-12-18 14:25:00,34.85,34.93,34.84,34.93,40100.0,17.3303,17.3701,17.3253,17.3701,40100.0
2008-12-18 14:30:00,34.92,34.95,34.86,34.88,57200.0,17.3651,17.38,17.3353,17.3452,57200.0
2008-12-18 14:35:00,34.87,34.92,34.85,34.86,50100.0,17.3403,17.3651,17.3303,17.3353,50100.0
2008-12-18 14:40:00,34.86,34.91,34.81,34.85,56400.0,17.3353,17.3601,17.3104,17.3303,56400.0
2008-12-18 14:45:00,34.86,35.0,34.84,34.96,76200.0,17.3353,17.4049,17.3253,17.385,76200.0
2008-12-18 14:50:00,34.96,35.06,34.94,35.03,87300.0,17.385,17.4347,17.3751,17.4198,87300.0
2008-12-18 14:55:00,35.04,35.07,34.96,35.01,59900.0,17.4248,17.4397,17.385,17.4099,59900.0
2008-12-18 15:00:00,34.99,35.01,34.9,34.97,56500.0,17.3999,17.4099,17.3552,17.39,56500.0
2008-12-18 15:05:00,34.97,35.03,34.94,35.02,62000.0,17.39,17.4198,17.3751,17.4149,62000.0
2008-12-18 15:10:00,35.01,35.01,34.88,34.91,103400.0,17.4099,17.4099,17.3452,17.3601,103400.0
2008-12-18 15:15:00,34.93,34.97,34.89,34.91,92800.0,17.3701,17.39,17.3502,17.3601,92800.0
2008-12-18 15:20:00,34.91,34.91,34.65,34.74,126200.0,17.3601,17.3601,17.2309,17.2756,126200.0
2008-12-18 15:25:00,34.73,34.75,34.54,34.61,98900.0,17.2706,17.2806,17.1762,17.211,98900.0
2008-12-18 15:30:00,34.63,34.66,34.55,34.62,94600.0,17.2209,17.2358,17.1811,17.2159,94600.0
2008-12-18 15:35:00,34.62,34.77,34.58,34.69,88300.0,17.2159,17.2905,17.196,17.2507,88300.0
2008-12-18 15:40:00,34.67,34.74,34.58,34.6,83900.0,17.2408,17.2756,17.196,17.206,83900.0
2008-12-18 15:45:00,34.6,34.74,34.56,34.68,100100.0,17.206,17.2756,17.1861,17.2458,100100.0
2008-12-18 15:50:00,34.7,34.91,34.69,34.71,138800.0,17.2557,17.3601,17.2507,17.2607,138800.0
2008-12-18 15:55:00,34.71,34.77,34.66,34.74,154900.0,17.2607,17.2905,17.2358,17.2756,154900.0
2008-12-19 09:30:00,35.25,36.58,34.99,36.13,1407000.0,17.5292,18.1906,17.3999,17.9668,1407000.0
2008-12-19 09:35:00,36.11,36.18,35.41,35.61,130600.0,17.9569,17.9917,17.6088,17.7082,130600.0
2008-12-19 09:40:00,35.61,35.71,35.47,35.53,41400.0,17.7082,17.758,17.6386,17.6685,41400.0
2008-12-19 09:45:00,35.53,35.58,35.44,35.45,38500.0,17.6685,17.6933,17.6237,17.6287,38500.0
2008-12-19 09:50:00,35.45,35.52,35.36,35.38,37200.0,17.6287,17.6635,17.5839,17.5939,37200.0
2008-12-19 09:55:00,35.38,35.62,35.38,35.44,50800.0,17.5939,17.7132,17.5939,17.6237,50800.0
2008-12-19 10:00:00,35.43,35.5,35.34,35.44,45500.0,17.6187,17.6535,17.574,17.6237,45500.0
2008-12-19 10:05:00,35.43,35.45,35.32,35.35,40300.0,17.6187,17.6287,17.564,17.579,40300.0
2008-12-19 10:10:00,35.36,35.5,35.33,35.43,48600.0,17.5839,17.6535,17.569,17.6187,48600.0
2008-12-19 10:15:00,35.43,35.57,35.43,35.55,33900.0,17.6187,17.6884,17.6187,17.6784,33900.0
2008-12-19 10:20:00,35.54,35.65,35.54,35.61,47400.0,17.6734,17.7281,17.6734,17.7082,47400.0
2008-12-19 10:25:00,35.62,35.71,35.51,35.6,46900.0,17.7132,17.758,17.6585,17.7033,46900.0
2008-12-19 10:30:00,35.6,35.66,35.44,35.45,45600.0,17.7033,17.7331,17.6237,17.6287,45600.0
2008-12-19 10:35:00,35.43,35.55,35.43,35.5,27400.0,17.6187,17.6784,17.6187,17.6535,27400.0
2008-12-19 10:40:00,35.5,35.57,35.47,35.54,27900.0,17.6535,17.6884,17.6386,17.6734,27900.0
2008-12-19 10:45:00,35.54,35.54,35.43,35.44,18700.0,17.6734,17.6734,17.6187,17.6237,18700.0
2008-12-19 10:50:00,35.44,35.5,35.42,35.47,33300.0,17.6237,17.6535,17.6138,17.6386,33300.0
2008-12-19 10:55:00,35.47,35.5,35.35,35.36,26700.0,17.6386,17.6535,17.579,17.5839,26700.0
2008-12-19 11:00:00,35.38,35.42,35.29,35.42,32500.0,17.5939,17.6138,17.5491,17.6138,32500.0
2008-12-19 11:05:00,35.43,35.45,35.37,35.38,18200.0,17.6187,17.6287,17.5889,17.5939,18200.0
2008-12-19 11:10:00,35.38,35.44,35.37,35.38,30100.0,17.5939,17.6237,17.5889,17.5939,30100.0
2008-12-19 11:15:00,35.39,35.42,35.32,35.39,54900.0,17.5988,17.6138,17.564,17.5988,54900.0
2008-12-19 11:20:00,35.39,35.5,35.38,35.45,30200.0,17.5988,17.6535,17.5939,17.6287,30200.0
2008-12-19 11:25:00,35.44,35.5,35.39,35.47,44600.0,17.6237,17.6535,17.5988,17.6386,44600.0
2008-12-19 11:30:00,35.48,35.55,35.42,35.45,33000.0,17.6436,17.6784,17.6138,17.6287,33000.0
2008-12-19 11:35:00,35.46,35.57,35.45,35.52,27100.0,17.6337,17.6884,17.6287,17.6635,27100.0
2008-12-19 11:40:00,35.52,35.57,35.39,35.49,55100.0,17.6635,17.6884,17.5988,17.6486,55100.0
2008-12-19 11:45:00,35.48,35.48,35.39,35.45,50900.0,17.6436,17.6436,17.5988,17.6287,50900.0
2008-12-19 11:50:00,35.46,35.57,35.44,35.53,52800.0,17.6337,17.6884,17.6237,17.6685,52800.0
2008-12-19 11:55:00,35.53,35.56,35.47,35.52,45100.0,17.6685,17.6834,17.6386,17.6635,45100.0
2008-12-19 12:00:00,35.51,35.62,35.5,35.57,173800.0,17.6585,17.7132,17.6535,17.6884,173800.0
2008-12-19 12:05:00,35.56,35.58,35.5,35.56,52700.0,17.6834,17.6933,17.6535,17.6834,52700.0
2008-12-19 12:10:00,35.57,35.71,35.53,35.7,86900.0,17.6884,17.758,17.6685,17.753,86900.0
2008-12-19 12:15:00,35.7,35.7,35.58,35.61,45400.0,17.753,17.753,17.6933,17.7082,45400.0
2008-12-19 12:20:00,35.6,35.62,35.56,35.62,44900.0,17.7033,17.7132,17.6834,17.7132,44900.0
2008-12-19 12:25:00,35.62,35.7,35.61,35.65,38000.0,17.7132,17.753,17.7082,17.7281,38000.0
2008-12-19 12:30:00,35.62,35.69,35.62,35.65,24800.0,17.7132,17.748,17.7132,17.7281,24800.0
2008-12-19 12:35:00,35.64,35.72,35.6,35.61,46400.0,17.7232,17.7629,17.7033,17.7082,46400.0
2008-12-19 12:40:00,35.62,35.65,35.6,35.63,30300.0,17.7132,17.7281,17.7033,17.7182,30300.0
2008-12-19 12:45:00,35.62,35.68,35.6,35.64,38900.0,17.7132,17.7431,17.7033,17.7232,38900.0
2008-12-19 12:50:00,35.61,35.67,35.6,35.63,24900.0,17.7082,17.7381,17.7033,17.7182,24900.0
2008-12-19 12:55:00,35.63,35.67,35.63,35.65,17600.0,17.7182,17.7381,17.7182,17.7281,17600.0
2008-12-19 13:00:00,35.64,35.74,35.64,35.73,25700.0,17.7232,17.7729,17.7232,17.7679,25700.0
2008-12-19 13:05:00,35.73,35.75,35.64,35.65,29700.0,17.7679,17.7779,17.7232,17.7281,29700.0
2008-12-19 13:10:00,35.64,35.69,35.6,35.65,26100.0,17.7232,17.748,17.7033,17.7281,26100.0
2008-12-19 13:15:00,35.66,35.78,35.64,35.68,41800.0,17.7331,17.7928,17.7232,17.7431,41800.0
2008-12-19 13:20:00,35.67,35.76,35.67,35.69,19100.0,17.7381,17.7828,17.7381,17.748,19100.0
2008-12-19 13:25:00,35.69,35.75,35.65,35.71,25200.0,17.748,17.7779,17.7281,17.758,25200.0
2008-12-19 13:30:00,35.72,35.79,35.7,35.7,18900.0,17.7629,17.7978,17.753,17.753,18900.0
2008-12-19 13:35:00,35.7,35.72,35.68,35.71,20300.0,17.753,17.7629,17.7431,17.758,20300.0
2008-12-19 13:40:00,35.72,35.76,35.67,35.7,28400.0,17.7629,17.7828,17.7381,17.753,28400.0
2008-12-19 13:45:00,35.69,35.73,35.62,35.62,36900.0,17.748,17.7679,17.7132,17.7132,36900.0
2008-12-19 13:50:00,35.63,35.66,35.57,35.59,39400.0,17.7182,17.7331,17.6884,17.6983,39400.0
2008-12-19 13:55:00,35.59,35.64,35.56,35.59,33800.0,17.6983,17.7232,17.6834,17.6983,33800.0
2008-12-19 14:00:00,35.58,35.68,35.58,35.61,27200.0,17.6933,17.7431,17.6933,17.7082,27200.0
2008-12-19 14:05:00,35.6,35.62,35.52,35.53,37600.0,17.7033,17.7132,17.6635,17.6685,37600.0
2008-12-19 14:10:00,35.53,35.62,35.53,35.56,27000.0,17.6685,17.7132,17.6685,17.6834,27000.0
2008-12-19 14:15:00,35.58,35.67,35.56,35.6,29000.0,17.6933,17.7381,17.6834,17.7033,29000.0
2008-12-19 14:20:00,35.59,35.62,35.5,35.5,43400.0,17.6983,17.7132,17.6535,17.6535,43400.0
2008-12-19 14:25:00,35.51,35.58,35.47,35.58,39000.0,17.6585,17.6933,17.6386,17.6933,39000.0
2008-12-19 14:30:00,35.58,35.67,35.51,35.57,35200.0,17.6933,17.7381,17.6585,17.6884,35200.0
2008-12-19 14:35:00,35.57,35.65,35.55,35.63,22100.0,17.6884,17.7281,17.6784,17.7182,22100.0
2008-12-19 14:40:00,35.63,35.72,35.59,35.67,26900.0,17.7182,17.7629,17.6983,17.7381,26900.0
2008-12-19 14:45:00,35.68,35.79,35.68,35.75,31600.0,17.7431,17.7978,17.7431,17.7779,31600.0
2008-12-19 14:50:00,35.76,35.78,35.57,35.59,33700.0,17.7828,17.7928,17.6884,17.6983,33700.0
2008-12-19 14:55:00,35.58,35.64,35.46,35.51,51500.0,17.6933,17.7232,17.6337,17.6585,51500.0
2008-12-19 15:00:00,35.51,35.55,35.42,35.45,46500.0,17.6585,17.6784,17.6138,17.6287,46500.0
2008-12-19 15:05:00,35.47,35.47,35.38,35.41,86500.0,17.6386,17.6386,17.5939,17.6088,86500.0
2008-12-19 15:10:00,35.41,35.43,35.21,35.28,56100.0,17.6088,17.6187,17.5093,17.5441,56100.0
2008-12-19 15:15:00,35.28,35.28,35.16,35.16,44900.0,17.5441,17.5441,17.4845,17.4845,44900.0
2008-12-19 15:20:00,35.15,35.19,35.08,35.17,54100.0,17.4795,17.4994,17.4447,17.4894,54100.0
2008-12-19 15:25:00,35.17,35.23,35.06,35.13,73500.0,17.4894,17.5193,17.4347,17.4696,73500.0
2008-12-19 15:30:00,35.13,35.16,35.0,35.0,75600.0,17.4696,17.4845,17.4049,17.4049,75600.0
2008-12-19 15:35:00,35.0,35.11,34.97,34.99,77300.0,17.4049,17.4596,17.39,17.3999,77300.0
2008-12-19 15:40:00,34.99,35.03,34.95,34.98,85300.0,17.3999,17.4198,17.38,17.395,85300.0
2008-12-19 15:45:00,34.99,35.04,34.98,35.01,71600.0,17.3999,17.4248,17.395,17.4099,71600.0
2008-12-19 15:50:00,35.01,35.06,34.97,34.97,93700.0,17.4099,17.4347,17.39,17.39,93700.0
2008-12-19 15:55:00,34.97,35.04,34.97,34.98,175100.0,17.39,17.4248,17.39,17.395,175100.0
2008-12-22 09:30:00,35.06,35.41,35.05,35.09,78200.0,17.4347,17.6088,17.4298,17.4497,78200.0
2008-12-22 09:35:00,35.09,35.13,34.4,34.51,118700.0,17.4497,17.4696,17.1065,17.1612,118700.0
2008-12-22 09:40:00,34.51,34.53,34.28,34.42,70100.0,17.1612,17.1712,17.0469,17.1165,70100.0
2008-12-22 09:45:00,34.39,34.58,34.39,34.55,79600.0,17.1016,17.196,17.1016,17.1811,79600.0
2008-12-22 09:50:00,34.55,34.66,34.53,34.53,43000.0,17.1811,17.2358,17.1712,17.1712,43000.0
2008-12-22 09:55:00,34.59,34.68,34.59,34.62,18400.0,17.201,17.2458,17.201,17.2159,18400.0
2008-12-22 10:00:00,34.62,34.63,34.48,34.49,37800.0,17.2159,17.2209,17.1463,17.1513,37800.0
2008-12-22 10:05:00,34.5,34.62,34.49,34.61,30800.0,17.1563,17.2159,17.1513,17.211,30800.0
2008-12-22 10:10:00,34.6,34.68,34.6,34.64,29400.0,17.206,17.2458,17.206,17.2259,29400.0
2008-12-22 10:15:00,34.64,34.87,34.64,34.87,36300.0,17.2259,17.3403,17.2259,17.3403,36300.0
2008-12-22 10:20:00,34.86,34.94,34.85,34.85,36500.0,17.3353,17.3751,17.3303,17.3303,36500.0
2008-12-22 10:25:00,34.85,34.86,34.78,34.86,20800.0,17.3303,17.3353,17.2955,17.3353,20800.0
2008-12-22 10:30:00,34.86,35.06,34.86,35.04,30300.0,17.3353,17.4347,17.3353,17.4248,30300.0
2008-12-22 10:35:00,35.05,35.11,35.05,35.09,17300.0,17.4298,17.4596,17.4298,17.4497,17300.0
2008-12-22 10:40:00,35.08,35.09,34.94,35.03,15000.0,17.4447,17.4497,17.3751,17.4198,15000.0
2008-12-22 10:45:00,35.03,35.15,35.0,35.14,16700.0,17.4198,17.4795,17.4049,17.4745,16700.0
2008-12-22 10:50:00,35.14,35.15,35.09,35.13,20000.0,17.4745,17.4795,17.4497,17.4696,20000.0
2008-12-22 10:55:00,35.13,35.16,35.11,35.11,15100.0,17.4696,17.4845,17.4596,17.4596,15100.0
2008-12-22 11:00:00,35.11,35.12,35.0,35.0,15200.0,17.4596,17.4646,17.4049,17.4049,15200.0
2008-12-22 11:05:00,35.01,35.05,34.95,34.97,14800.0,17.4099,17.4298,17.38,17.39,14800.0
2008-12-22 11:10:00,34.96,34.96,34.83,34.84,25600.0,17.385,17.385,17.3204,17.3253,25600.0
2008-12-22 11:15:00,34.84,34.87,34.79,34.85,21000.0,17.3253,17.3403,17.3005,17.3303,21000.0
2008-12-22 11:20:00,34.84,34.86,34.76,34.78,27900.0,17.3253,17.3353,17.2856,17.2955,27900.0
2008-12-22 11:25:00,34.77,34.8,34.74,34.79,25200.0,17.2905,17.3054,17.2756,17.3005,25200.0
2008-12-22 11:30:00,34.79,34.81,34.62,34.68,48500.0,17.3005,17.3104,17.2159,17.2458,48500.0
2008-12-22 11:35:00,34.67,34.67,34.6,34.66,15000.0,17.2408,17.2408,17.206,17.2358,15000.0
2008-12-22 11:40:00,34.65,34.67,34.62,34.66,8800.0,17.2309,17.2408,17.2159,17.2358,8800.0
2008-12-22 11:45:00,34.64,34.79,34.62,34.79,9900.0,17.2259,17.3005,17.2159,17.3005,9900.0
2008-12-22 11:50:00,34.8,34.84,34.8,34.83,8100.0,17.3054,17.3253,17.3054,17.3204,8100.0
2008-12-22 11:55:00,34.85,34.89,34.83,34.87,16200.0,17.3303,17.3502,17.3204,17.3403,16200.0
2008-12-22 12:00:00,34.85,34.85,34.78,34.81,5600.0,17.3303,17.3303,17.2955,17.3104,5600.0
2008-12-22 12:05:00,34.81,34.85,34.8,34.82,16400.0,17.3104,17.3303,17.3054,17.3154,16400.0
2008-12-22 12:10:00,34.82,34.88,34.79,34.87,15200.0,17.3154,17.3452,17.3005,17.3403,15200.0
2008-12-22 12:15:00,34.87,35.0,34.86,34.99,11100.0,17.3403,17.4049,17.3353,17.3999,11100.0
2008-12-22 12:20:00,35.0,35.03,34.93,34.93,11800.0,17.4049,17.4198,17.3701,17.3701,11800.0
2008-12-22 12:25:00,34.92,34.99,34.91,34.98,22000.0,17.3651,17.3999,17.3601,17.395,22000.0
2008-12-22 12:30:00,34.98,35.03,34.96,35.01,17000.0,17.395,17.4198,17.385,17.4099,17000.0
2008-12-22 12:35:00,35.03,35.07,35.01,35.03,9600.0,17.4198,17.4397,17.4099,17.4198,9600.0
2008-12-22 12:40:00,35.03,35.08,35.02,35.06,13100.0,17.4198,17.4447,17.4149,17.4347,13100.0
2008-12-22 12:45:00,35.05,35.09,35.05,35.07,13500.0,17.4298,17.4497,17.4298,17.4397,13500.0
2008-12-22 12:50:00,35.06,35.11,35.05,35.08,11000.0,17.4347,17.4596,17.4298,17.4447,11000.0
2008-12-22 12:55:00,35.09,35.11,35.04,35.04,9600.0,17.4497,17.4596,17.4248,17.4248,9600.0
2008-12-22 13:00:00,35.04,35.1,35.04,35.1,16700.0,17.4248,17.4546,17.4248,17.4546,16700.0
2008-12-22 13:05:00,35.1,35.1,34.97,35.02,25600.0,17.4546,17.4546,17.39,17.4149,25600.0
2008-12-22 13:10:00,35.02,35.08,34.99,34.99,33600.0,17.4149,17.4447,17.3999,17.3999,33600.0
2008-12-22 13:15:00,34.99,35.11,34.97,35.07,20000.0,17.3999,17.4596,17.39,17.4397,20000.0
2008-12-22 13:20:00,35.07,35.09,35.06,35.08,12200.0,17.4397,17.4497,17.4347,17.4447,12200.0
2008-12-22 13:25:00,35.06,35.09,35.03,35.04,8400.0,17.4347,17.4497,17.4198,17.4248,8400.0
2008-12-22 13:30:00,35.03,35.03,34.97,34.97,4800.0,17.4198,17.4198,17.39,17.39,4800.0
2008-12-22 13:35:00,34.97,34.99,34.95,34.99,14000.0,17.39,17.3999,17.38,17.3999,14000.0
2008-12-22 13:40:00,34.99,35.0,34.89,34.91,34200.0,17.3999,17.4049,17.3502,17.3601,34200.0
2008-12-22 13:45:00,34.91,34.91,34.83,34.86,20700.0,17.3601,17.3601,17.3204,17.3353,20700.0
2008-12-22 13:50:00,34.86,34.91,34.86,34.9,19600.0,17.3353,17.3601,17.3353,17.3552,19600.0
2008-12-22 13:55:00,34.89,34.95,34.82,34.88,26900.0,17.3502,17.38,17.3154,17.3452,26900.0
2008-12-22 14:00:00,34.87,34.92,34.85,34.88,12900.0,17.3403,17.3651,17.3303,17.3452,12900.0
2008-12-22 14:05:00,34.87,34.95,34.85,34.88,33700.0,17.3403,17.38,17.3303,17.3452,33700.0
2008-12-22 14:10:00,34.89,34.89,34.73,34.75,24700.0,17.3502,17.3502,17.2706,17.2806,24700.0
2008-12-22 14:15:00,34.77,34.79,34.66,34.72,28300.0,17.2905,17.3005,17.2358,17.2657,28300.0
2008-12-22 14:20:00,34.71,34.72,34.63,34.65,14100.0,17.2607,17.2657,17.2209,17.2309,14100.0
2008-12-22 14:25:00,34.65,34.66,34.5,34.58,48200.0,17.2309,17.2358,17.1563,17.196,48200.0
2008-12-22 14:30:00,34.58,34.61,34.54,34.59,33500.0,17.196,17.211,17.1762,17.201,33500.0
2008-12-22 14:35:00,34.59,34.6,34.55,34.58,17100.0,17.201,17.206,17.1811,17.196,17100.0
2008-12-22 14:40:00,34.57,34.7,34.55,34.67,21000.0,17.1911,17.2557,17.1811,17.2408,21000.0
2008-12-22 14:45:00,34.66,34.72,34.64,34.7,30800.0,17.2358,17.2657,17.2259,17.2557,30800.0
2008-12-22 14:50:00,34.71,34.71,34.62,34.62,19400.0,17.2607,17.2607,17.2159,17.2159,19400.0
2008-12-22 14:55:00,34.62,34.64,34.51,34.51,25100.0,17.2159,17.2259,17.1612,17.1612,25100.0
2008-12-22 15:00:00,34.5,34.58,34.44,34.49,31700.0,17.1563,17.196,17.1264,17.1513,31700.0
2008-12-22 15:05:00,34.52,34.59,34.48,34.52,31600.0,17.1662,17.201,17.1463,17.1662,31600.0
2008-12-22 15:10:00,34.51,34.55,34.48,34.5,28400.0,17.1612,17.1811,17.1463,17.1563,28400.0
2008-12-22 15:15:00,34.5,34.55,34.45,34.45,32700.0,17.1563,17.1811,17.1314,17.1314,32700.0
2008-12-22 15:20:00,34.45,34.48,34.4,34.42,28700.0,17.1314,17.1463,17.1065,17.1165,28700.0
2008-12-22 15:25:00,34.43,34.43,34.22,34.3,65400.0,17.1215,17.1215,17.017,17.0568,65400.0
2008-12-22 15:30:00,34.3,34.3,34.26,34.26,46800.0,17.0568,17.0568,17.0369,17.0369,46800.0
2008-12-22 15:35:00,34.27,34.48,34.25,34.46,67000.0,17.0419,17.1463,17.0319,17.1364,67000.0
2008-12-22 15:40:00,34.45,34.52,34.31,34.39,71800.0,17.1314,17.1662,17.0618,17.1016,71800.0
2008-12-22 15:45:00,34.39,34.48,34.36,34.46,56100.0,17.1016,17.1463,17.0866,17.1364,56100.0
2008-12-22 15:50:00,34.47,34.58,34.46,34.51,68800.0,17.1413,17.196,17.1364,17.1612,68800.0
2008-12-22 15:55:00,34.52,34.78,34.45,34.71,117400.0,17.1662,17.2955,17.1314,17.2607,117400.0
2008-12-23 09:30:00,34.89,35.17,34.68,34.89,87800.0,17.3502,17.4894,17.2458,17.3502,87800.0
2008-12-23 09:35:00,34.84,35.05,34.79,34.98,31400.0,17.3253,17.4298,17.3005,17.395,31400.0
2008-12-23 09:40:00,34.98,34.98,34.65,34.65,19000.0,17.395,17.395,17.2309,17.2309,19000.0
2008-12-23 09:45:00,34.68,34.73,34.64,34.67,20700.0,17.2458,17.2706,17.2259,17.2408,20700.0
2008-12-23 09:50:00,34.67,34.71,34.64,34.64,14900.0,17.2408,17.2607,17.2259,17.2259,14900.0
2008-12-23 09:55:00,34.64,34.66,34.47,34.5,16300.0,17.2259,17.2358,17.1413,17.1563,16300.0
2008-12-23 10:00:00,34.48,34.57,34.43,34.45,46900.0,17.1463,17.1911,17.1215,17.1314,46900.0
2008-12-23 10:05:00,34.46,34.54,34.45,34.49,33400.0,17.1364,17.1762,17.1314,17.1513,33400.0
2008-12-23 10:10:00,34.49,34.66,34.49,34.58,23100.0,17.1513,17.2358,17.1513,17.196,23100.0
2008-12-23 10:15:00,34.58,34.58,34.44,34.45,15800.0,17.196,17.196,17.1264,17.1314,15800.0
2008-12-23 10:20:00,34.46,34.6,34.46,34.6,16000.0,17.1364,17.206,17.1364,17.206,16000.0
2008-12-23 10:25:00,34.6,34.7,34.57,34.7,14500.0,17.206,17.2557,17.1911,17.2557,14500.0
2008-12-23 10:30:00,34.69,34.79,34.69,34.76,17800.0,17.2507,17.3005,17.2507,17.2856,17800.0
2008-12-23 10:35:00,34.76,34.76,34.69,34.73,7600.0,17.2856,17.2856,17.2507,17.2706,7600.0
2008-12-23 10:40:00,34.69,34.72,34.63,34.67,7800.0,17.2507,17.2657,17.2209,17.2408,7800.0
2008-12-23 10:45:00,34.69,34.73,34.67,34.71,11500.0,17.2507,17.2706,17.2408,17.2607,11500.0
2008-12-23 10:50:00,34.7,34.7,34.6,34.62,10700.0,17.2557,17.2557,17.206,17.2159,10700.0
2008-12-23 10:55:00,34.62,34.64,34.53,34.53,15900.0,17.2159,17.2259,17.1712,17.1712,15900.0
2008-12-23 11:00:00,34.54,34.61,34.53,34.61,11000.0,17.1762,17.211,17.1712,17.211,11000.0
2008-12-23 11:05:00,34.59,34.67,34.58,34.67,17600.0,17.201,17.2408,17.196,17.2408,17600.0
2008-12-23 11:10:00,34.68,34.7,34.64,34.68,20800.0,17.2458,17.2557,17.2259,17.2458,20800.0
2008-12-23 11:15:00,34.68,34.68,34.56,34.56,23400.0,17.2458,17.2458,17.1861,17.1861,23400.0
2008-12-23 11:20:00,34.56,34.61,34.54,34.57,14700.0,17.1861,17.211,17.1762,17.1911,14700.0
2008-12-23 11:25:00,34.56,34.56,34.46,34.48,13200.0,17.1861,17.1861,17.1364,17.1463,13200.0
2008-12-23 11:30:00,34.46,34.52,34.45,34.52,14300.0,17.1364,17.1662,17.1314,17.1662,14300.0
2008-12-23 11:35:00,34.52,34.53,34.48,34.5,16400.0,17.1662,17.1712,17.1463,17.1563,16400.0
2008-12-23 11:40:00,34.5,34.59,34.47,34.56,19400.0,17.1563,17.201,17.1413,17.1861,19400.0
2008-12-23 11:45:00,34.56,34.56,34.51,34.51,5900.0,17.1861,17.1861,17.1612,17.1612,5900.0
2008-12-23 11:50:00,34.5,34.5,34.45,34.45,9100.0,17.1563,17.1563,17.1314,17.1314,9100.0
2008-12-23 11:55:00,34.47,34.47,34.34,34.35,18500.0,17.1413,17.1413,17.0767,17.0817,18500.0
2008-12-23 12:00:00,34.36,34.37,34.3,34.32,17000.0,17.0866,17.0916,17.0568,17.0668,17000.0
2008-12-23 12:05:00,34.31,34.32,34.24,34.31,17200.0,17.0618,17.0668,17.027,17.0618,17200.0
2008-12-23 12:10:00,34.31,34.36,34.27,34.35,15600.0,17.0618,17.0866,17.0419,17.0817,15600.0
2008-12-23 12:15:00,34.35,34.37,34.31,34.35,15000.0,17.0817,17.0916,17.0618,17.0817,15000.0
2008-12-23 12:20:00,34.34,34.4,34.33,34.38,24800.0,17.0767,17.1065,17.0717,17.0966,24800.0
2008-12-23 12:25:00,34.38,34.4,34.33,34.4,23300.0,17.0966,17.1065,17.0717,17.1065,23300.0
2008-12-23 12:30:00,34.4,34.41,34.29,34.31,27700.0,17.1065,17.1115,17.0518,17.0618,27700.0
2008-12-23 12:35:00,34.32,34.39,34.31,34.38,35500.0,17.0668,17.1016,17.0618,17.0966,35500.0
2008-12-23 12:40:00,34.39,34.42,34.33,34.38,21000.0,17.1016,17.1165,17.0717,17.0966,21000.0
2008-12-23 12:45:00,34.38,34.42,34.35,34.38,11900.0,17.0966,17.1165,17.0817,17.0966,11900.0
2008-12-23 12:50:00,34.37,34.43,34.37,34.42,19300.0,17.0916,17.1215,17.0916,17.1165,19300.0
2008-12-23 12:55:00,34.43,34.47,34.41,34.45,38000.0,17.1215,17.1413,17.1115,17.1314,38000.0
2008-12-23 13:00:00,34.45,34.47,34.41,34.42,36700.0,17.1314,17.1413,17.1115,17.1165,36700.0
2008-12-23 13:05:00,34.43,34.47,34.4,34.43,38300.0,17.1215,17.1413,17.1065,17.1215,38300.0
2008-12-23 13:10:00,34.44,34.47,34.41,34.47,37300.0,17.1264,17.1413,17.1115,17.1413,37300.0
2008-12-23 13:15:00,34.48,34.5,34.45,34.45,22900.0,17.1463,17.1563,17.1314,17.1314,22900.0
2008-12-23 13:20:00,34.45,34.5,34.42,34.47,23700.0,17.1314,17.1563,17.1165,17.1413,23700.0
2008-12-23 13:25:00,34.46,34.48,34.39,34.43,15900.0,17.1364,17.1463,17.1016,17.1215,15900.0
2008-12-23 13:30:00,34.42,34.43,34.39,34.39,8500.0,17.1165,17.1215,17.1016,17.1016,8500.0
2008-12-23 13:35:00,34.39,34.41,34.35,34.39,15300.0,17.1016,17.1115,17.0817,17.1016,15300.0
2008-12-23 13:40:00,34.4,34.42,34.35,34.4,32700.0,17.1065,17.1165,17.0817,17.1065,32700.0
2008-12-23 13:45:00,34.41,34.45,34.4,34.45,15800.0,17.1115,17.1314,17.1065,17.1314,15800.0
2008-12-23 13:50:00,34.45,34.47,34.4,34.42,11700.0,17.1314,17.1413,17.1065,17.1165,11700.0
2008-12-23 13:55:00,34.42,34.55,34.41,34.52,24500.0,17.1165,17.1811,17.1115,17.1662,24500.0
2008-12-23 14:00:00,34.52,34.55,34.46,34.5,15000.0,17.1662,17.1811,17.1364,17.1563,15000.0
2008-12-23 14:05:00,34.48,34.5,34.45,34.45,13500.0,17.1463,17.1563,17.1314,17.1314,13500.0
2008-12-23 14:10:00,34.45,34.53,34.45,34.51,18300.0,17.1314,17.1712,17.1314,17.1612,18300.0
2008-12-23 14:15:00,34.51,34.61,34.48,34.6,28700.0,17.1612,17.211,17.1463,17.206,28700.0
2008-12-23 14:20:00,34.6,34.62,34.55,34.55,20300.0,17.206,17.2159,17.1811,17.1811,20300.0
2008-12-23 14:25:00,34.54,34.56,34.49,34.51,11400.0,17.1762,17.1861,17.1513,17.1612,11400.0
2008-12-23 14:30:00,34.51,34.53,34.37,34.41,30100.0,17.1612,17.1712,17.0916,17.1115,30100.0
2008-12-23 14:35:00,34.41,34.48,34.4,34.45,21400.0,17.1115,17.1463,17.1065,17.1314,21400.0
2008-12-23 14:40:00,34.44,34.44,34.35,34.4,22900.0,17.1264,17.1264,17.0817,17.1065,22900.0
2008-12-23 14:45:00,34.37,34.4,34.28,34.4,35700.0,17.0916,17.1065,17.0469,17.1065,35700.0
2008-12-23 14:50:00,34.4,34.45,34.33,34.36,46700.0,17.1065,17.1314,17.0717,17.0866,46700.0
2008-12-23 14:55:00,34.36,34.42,34.33,34.39,28900.0,17.0866,17.1165,17.0717,17.1016,28900.0
2008-12-23 15:00:00,34.39,34.41,34.31,34.34,31700.0,17.1016,17.1115,17.0618,17.0767,31700.0
2008-12-23 15:05:00,34.34,34.35,34.27,34.32,27200.0,17.0767,17.0817,17.0419,17.0668,27200.0
2008-12-23 15:10:00,34.32,34.54,34.32,34.45,45600.0,17.0668,17.1762,17.0668,17.1314,45600.0
2008-12-23 15:15:00,34.45,34.53,34.45,34.47,40000.0,17.1314,17.1712,17.1314,17.1413,40000.0
2008-12-23 15:20:00,34.47,34.53,34.35,34.41,33100.0,17.1413,17.1712,17.0817,17.1115,33100.0
2008-12-23 15:25:00,34.4,34.61,34.4,34.53,60000.0,17.1065,17.211,17.1065,17.1712,60000.0
2008-12-23 15:30:00,34.53,34.56,34.44,34.47,43700.0,17.1712,17.1861,17.1264,17.1413,43700.0
2008-12-23 15:35:00,34.47,34.5,34.43,34.47,51100.0,17.1413,17.1563,17.1215,17.1413,51100.0
2008-12-23 15:40:00,34.48,34.55,34.45,34.55,58100.0,17.1463,17.1811,17.1314,17.1811,58100.0
2008-12-23 15:45:00,34.55,34.55,34.47,34.52,55600.0,17.1811,17.1811,17.1413,17.1662,55600.0
2008-12-23 15:50:00,34.5,34.54,34.34,34.35,96500.0,17.1563,17.1762,17.0767,17.0817,96500.0
2008-12-23 15:55:00,34.35,34.52,34.31,34.44,105900.0,17.0817,17.1662,17.0618,17.1264,105900.0
2008-12-24 09:30:00,34.56,34.71,34.41,34.55,24200.0,17.1861,17.2607,17.1115,17.1811,24200.0
2008-12-24 09:35:00,34.51,34.65,34.51,34.61,4700.0,17.1612,17.2309,17.1612,17.211,4700.0
2008-12-24 09:40:00,34.6,34.64,34.51,34.57,11000.0,17.206,17.2259,17.1612,17.1911,11000.0
2008-12-24 09:45:00,34.57,34.59,34.56,34.56,8100.0,17.1911,17.201,17.1861,17.1861,8100.0
2008-12-24 09:50:00,34.57,34.6,34.56,34.57,6800.0,17.1911,17.206,17.1861,17.1911,6800.0
2008-12-24 09:55:00,34.55,34.57,34.55,34.57,6300.0,17.1811,17.1911,17.1811,17.1911,6300.0
2008-12-24 10:00:00,34.55,34.64,34.54,34.62,19400.0,17.1811,17.2259,17.1762,17.2159,19400.0
2008-12-24 10:05:00,34.65,34.68,34.61,34.67,11200.0,17.2309,17.2458,17.211,17.2408,11200.0
2008-12-24 10:10:00,34.67,34.67,34.62,34.63,12300.0,17.2408,17.2408,17.2159,17.2209,12300.0
2008-12-24 10:15:00,34.62,34.67,34.62,34.66,15500.0,17.2159,17.2408,17.2159,17.2358,15500.0
2008-12-24 10:20:00,34.66,34.66,34.62,34.63,14800.0,17.2358,17.2358,17.2159,17.2209,14800.0
2008-12-24 10:25:00,34.62,34.63,34.6,34.63,12700.0,17.2159,17.2209,17.206,17.2209,12700.0
2008-12-24 10:30:00,34.64,34.67,34.6,34.62,17900.0,17.2259,17.2408,17.206,17.2159,17900.0
2008-12-24 10:35:00,34.62,34.62,34.53,34.56,17100.0,17.2159,17.2159,17.1712,17.1861,17100.0
2008-12-24 10:40:00,34.56,34.63,34.54,34.62,11000.0,17.1861,17.2209,17.1762,17.2159,11000.0
2008-12-24 10:45:00,34.63,34.65,34.6,34.65,10400.0,17.2209,17.2309,17.206,17.2309,10400.0
2008-12-24 10:50:00,34.65,34.67,34.58,34.62,25400.0,17.2309,17.2408,17.196,17.2159,25400.0
2008-12-24 10:55:00,34.63,34.68,34.59,34.65,83600.0,17.2209,17.2458,17.201,17.2309,83600.0
2008-12-24 11:00:00,34.65,34.73,34.65,34.7,16500.0,17.2309,17.2706,17.2309,17.2557,16500.0
2008-12-24 11:05:00,34.71,34.72,34.7,34.72,11500.0,17.2607,17.2657,17.2557,17.2657,11500.0
2008-12-24 11:10:00,34.72,34.74,34.71,34.73,9400.0,17.2657,17.2756,17.2607,17.2706,9400.0
2008-12-24 11:15:00,34.74,34.77,34.7,34.7,9200.0,17.2756,17.2905,17.2557,17.2557,9200.0
2008-12-24 11:20:00,34.71,34.71,34.68,34.69,6500.0,17.2607,17.2607,17.2458,17.2507,6500.0
2008-12-24 11:25:00,34.69,34.69,34.64,34.64,5500.0,17.2507,17.2507,17.2259,17.2259,5500.0
2008-12-24 11:30:00,34.64,34.66,34.64,34.66,5700.0,17.2259,17.2358,17.2259,17.2358,5700.0
2008-12-24 11:35:00,34.67,34.7,34.65,34.7,8700.0,17.2408,17.2557,17.2309,17.2557,8700.0
2008-12-24 11:40:00,34.7,34.75,34.69,34.73,11900.0,17.2557,17.2806,17.2507,17.2706,11900.0
2008-12-24 11:45:00,34.73,34.75,34.72,34.74,8500.0,17.2706,17.2806,17.2657,17.2756,8500.0
2008-12-24 11:50:00,34.74,34.78,34.72,34.78,11400.0,17.2756,17.2955,17.2657,17.2955,11400.0
2008-12-24 11:55:00,34.77,34.77,34.71,34.71,13400.0,17.2905,17.2905,17.2607,17.2607,13400.0
2008-12-24 12:00:00,34.72,34.72,34.68,34.7,11300.0,17.2657,17.2657,17.2458,17.2557,11300.0
2008-12-24 12:05:00,34.69,34.69,34.65,34.67,6900.0,17.2507,17.2507,17.2309,17.2408,6900.0
2008-12-24 12:10:00,34.66,34.66,34.6,34.61,10100.0,17.2358,17.2358,17.206,17.211,10100.0
2008-12-24 12:15:00,34.62,34.63,34.61,34.62,8000.0,17.2159,17.2209,17.211,17.2159,8000.0
2008-12-24 12:20:00,34.63,34.64,34.62,34.62,10800.0,17.2209,17.2259,17.2159,17.2159,10800.0
2008-12-24 12:25:00,34.6,34.62,34.58,34.59,12500.0,17.206,17.2159,17.196,17.201,12500.0
2008-12-24 12:30:00,34.59,34.61,34.55,34.57,41300.0,17.201,17.211,17.1811,17.1911,41300.0
2008-12-24 12:35:00,34.58,34.64,34.57,34.64,25600.0,17.196,17.2259,17.1911,17.2259,25600.0
2008-12-24 12:40:00,34.65,34.68,34.63,34.63,14600.0,17.2309,17.2458,17.2209,17.2209,14600.0
2008-12-24 12:45:00,34.68,34.71,34.66,34.71,17300.0,17.2458,17.2607,17.2358,17.2607,17300.0
2008-12-24 12:50:00,34.71,34.73,34.7,34.7,22100.0,17.2607,17.2706,17.2557,17.2557,22100.0
2008-12-24 12:55:00,34.7,34.71,34.58,34.64,37000.0,17.2557,17.2607,17.196,17.2259,37000.0
2008-12-26 09:30:00,34.68,34.89,34.68,34.89,19500.0,17.2458,17.3502,17.2458,17.3502,19500.0
2008-12-26 09:35:00,34.9,34.98,34.88,34.92,7300.0,17.3552,17.395,17.3452,17.3651,7300.0
2008-12-26 09:40:00,34.89,34.89,34.84,34.85,14500.0,17.3502,17.3502,17.3253,17.3303,14500.0
2008-12-26 09:45:00,34.85,34.95,34.85,34.95,12000.0,17.3303,17.38,17.3303,17.38,12000.0
2008-12-26 09:50:00,34.95,34.99,34.92,34.98,14100.0,17.38,17.3999,17.3651,17.395,14100.0
2008-12-26 09:55:00,34.97,35.0,34.97,35.0,6100.0,17.39,17.4049,17.39,17.4049,6100.0
2008-12-26 10:00:00,34.98,35.05,34.98,35.0,22300.0,17.395,17.4298,17.395,17.4049,22300.0
2008-12-26 10:05:00,35.0,35.02,34.99,35.02,4400.0,17.4049,17.4149,17.3999,17.4149,4400.0
2008-12-26 10:10:00,35.02,35.07,35.02,35.06,14400.0,17.4149,17.4397,17.4149,17.4347,14400.0
2008-12-26 10:15:00,35.07,35.08,35.02,35.02,8100.0,17.4397,17.4447,17.4149,17.4149,8100.0
2008-12-26 10:20:00,35.02,35.02,35.01,35.02,8800.0,17.4149,17.4149,17.4099,17.4149,8800.0
2008-12-26 10:25:00,35.01,35.02,34.98,34.99,17300.0,17.4099,17.4149,17.395,17.3999,17300.0
2008-12-26 10:30:00,34.98,35.02,34.98,34.98,11700.0,17.395,17.4149,17.395,17.395,11700.0
2008-12-26 10:35:00,34.98,34.99,34.9,34.91,18400.0,17.395,17.3999,17.3552,17.3601,18400.0
2008-12-26 10:40:00,34.9,34.94,34.88,34.89,16400.0,17.3552,17.3751,17.3452,17.3502,16400.0
2008-12-26 10:45:00,34.89,34.91,34.84,34.86,25200.0,17.3502,17.3601,17.3253,17.3353,25200.0
2008-12-26 10:50:00,34.86,34.87,34.83,34.85,12600.0,17.3353,17.3403,17.3204,17.3303,12600.0
2008-12-26 10:55:00,34.85,34.86,34.83,34.86,8300.0,17.3303,17.3353,17.3204,17.3353,8300.0
2008-12-26 11:00:00,34.85,34.87,34.84,34.87,11200.0,17.3303,17.3403,17.3253,17.3403,11200.0
2008-12-26 11:05:00,34.89,34.89,34.85,34.86,6800.0,17.3502,17.3502,17.3303,17.3353,6800.0
2008-12-26 11:10:00,34.88,34.88,34.83,34.85,5200.0,17.3452,17.3452,17.3204,17.3303,5200.0
2008-12-26 11:15:00,34.85,34.86,34.85,34.85,7100.0,17.3303,17.3353,17.3303,17.3303,7100.0
2008-12-26 11:20:00,34.85,34.86,34.82,34.83,7800.0,17.3303,17.3353,17.3154,17.3204,7800.0
2008-12-26 11:25:00,34.82,34.86,34.81,34.86,13500.0,17.3154,17.3353,17.3104,17.3353,13500.0
2008-12-26 11:30:00,34.85,34.86,34.84,34.86,4800.0,17.3303,17.3353,17.3253,17.3353,4800.0
2008-12-26 11:35:00,34.85,34.86,34.84,34.86,8700.0,17.3303,17.3353,17.3253,17.3353,8700.0
2008-12-26 11:40:00,34.86,34.86,34.85,34.85,2600.0,17.3353,17.3353,17.3303,17.3303,2600.0
2008-12-26 11:45:00,34.85,34.88,34.84,34.88,4900.0,17.3303,17.3452,17.3253,17.3452,4900.0
2008-12-26 11:50:00,34.86,34.89,34.84,34.89,5000.0,17.3353,17.3502,17.3253,17.3502,5000.0
2008-12-26 11:55:00,34.89,34.92,34.88,34.91,3500.0,17.3502,17.3651,17.3452,17.3601,3500.0
2008-12-26 12:00:00,34.9,34.97,34.9,34.97,8000.0,17.3552,17.39,17.3552,17.39,8000.0
2008-12-26 12:05:00,34.98,35.0,34.93,34.98,17100.0,17.395,17.4049,17.3701,17.395,17100.0
2008-12-26 12:10:00,34.98,34.98,34.97,34.98,2500.0,17.395,17.395,17.39,17.395,2500.0
2008-12-26 12:15:00,34.97,34.99,34.96,34.98,2700.0,17.39,17.3999,17.385,17.395,2700.0
2008-12-26 12:20:00,34.99,34.99,34.97,34.97,2300.0,17.3999,17.3999,17.39,17.39,2300.0
2008-12-26 12:25:00,34.98,34.98,34.95,34.95,3200.0,17.395,17.395,17.38,17.38,3200.0
2008-12-26 12:30:00,34.96,34.96,34.95,34.96,2300.0,17.385,17.385,17.38,17.385,2300.0
2008-12-26 12:35:00,34.98,34.99,34.96,34.97,4700.0,17.395,17.3999,17.385,17.39,4700.0
2008-12-26 12:40:00,34.98,34.98,34.96,34.96,4000.0,17.395,17.395,17.385,17.385,4000.0
2008-12-26 12:45:00,34.96,34.98,34.95,34.95,7000.0,17.385,17.395,17.38,17.38,7000.0
2008-12-26 12:50:00,34.96,34.96,34.92,34.94,12000.0,17.385,17.385,17.3651,17.3751,12000.0
2008-12-26 12:55:00,34.95,34.96,34.95,34.96,1900.0,17.38,17.385,17.38,17.385,1900.0
2008-12-26 13:00:00,34.95,34.99,34.95,34.99,33800.0,17.38,17.3999,17.38,17.3999,33800.0
2008-12-26 13:05:00,34.99,35.0,34.98,35.0,5600.0,17.3999,17.4049,17.395,17.4049,5600.0
2008-12-26 13:10:00,35.0,35.0,34.99,35.0,2800.0,17.4049,17.4049,17.3999,17.4049,2800.0
2008-12-26 13:15:00,35.0,35.0,34.97,34.98,3500.0,17.4049,17.4049,17.39,17.395,3500.0
2008-12-26 13:20:00,34.98,34.98,34.95,34.95,7600.0,17.395,17.395,17.38,17.38,7600.0
2008-12-26 13:25:00,34.95,34.96,34.93,34.93,9500.0,17.38,17.385,17.3701,17.3701,9500.0
2008-12-26 13:30:00,34.93,34.98,34.93,34.97,9000.0,17.3701,17.395,17.3701,17.39,9000.0
2008-12-26 13:35:00,34.96,34.98,34.95,34.95,7100.0,17.385,17.395,17.38,17.38,7100.0
2008-12-26 13:40:00,34.95,34.96,34.93,34.94,3900.0,17.38,17.385,17.3701,17.3751,3900.0
2008-12-26 13:45:00,34.93,34.97,34.93,34.96,11900.0,17.3701,17.39,17.3701,17.385,11900.0
2008-12-26 13:50:00,34.97,34.97,34.95,34.95,8300.0,17.39,17.39,17.38,17.38,8300.0
2008-12-26 13:55:00,34.96,34.98,34.95,34.97,5600.0,17.385,17.395,17.38,17.39,5600.0
2008-12-26 14:00:00,34.97,34.98,34.96,34.97,4500.0,17.39,17.395,17.385,17.39,4500.0
2008-12-26 14:05:00,34.97,34.97,34.95,34.96,4300.0,17.39,17.39,17.38,17.385,4300.0
2008-12-26 14:10:00,34.95,34.96,34.95,34.96,9300.0,17.38,17.385,17.38,17.385,9300.0
2008-12-26 14:15:00,34.96,34.96,34.95,34.95,7500.0,17.385,17.385,17.38,17.38,7500.0
2008-12-26 14:20:00,34.96,34.96,34.87,34.87,25000.0,17.385,17.385,17.3403,17.3403,25000.0
2008-12-26 14:25:00,34.86,34.87,34.84,34.84,8900.0,17.3353,17.3403,17.3253,17.3253,8900.0
2008-12-26 14:30:00,34.84,34.86,34.81,34.84,30300.0,17.3253,17.3353,17.3104,17.3253,30300.0
2008-12-26 14:35:00,34.84,34.86,34.83,34.84,14200.0,17.3253,17.3353,17.3204,17.3253,14200.0
2008-12-26 14:40:00,34.84,34.86,34.83,34.83,10100.0,17.3253,17.3353,17.3204,17.3204,10100.0
2008-12-26 14:45:00,34.85,34.85,34.82,34.85,14300.0,17.3303,17.3303,17.3154,17.3303,14300.0
2008-12-26 14:50:00,34.84,34.84,34.8,34.81,11000.0,17.3253,17.3253,17.3054,17.3104,11000.0
2008-12-26 14:55:00,34.81,34.85,34.81,34.83,15700.0,17.3104,17.3303,17.3104,17.3204,15700.0
2008-12-26 15:00:00,34.83,34.84,34.8,34.83,17600.0,17.3204,17.3253,17.3054,17.3204,17600.0
2008-12-26 15:05:00,34.81,34.82,34.81,34.82,6100.0,17.3104,17.3154,17.3104,17.3154,6100.0
2008-12-26 15:10:00,34.82,34.87,34.82,34.85,10300.0,17.3154,17.3403,17.3154,17.3303,10300.0
2008-12-26 15:15:00,34.85,34.87,34.82,34.82,18200.0,17.3303,17.3403,17.3154,17.3154,18200.0
2008-12-26 15:20:00,34.83,34.84,34.82,34.83,4100.0,17.3204,17.3253,17.3154,17.3204,4100.0
2008-12-26 15:25:00,34.83,34.85,34.82,34.83,11100.0,17.3204,17.3303,17.3154,17.3204,11100.0
2008-12-26 15:30:00,34.82,34.82,34.76,34.79,42800.0,17.3154,17.3154,17.2856,17.3005,42800.0
2008-12-26 15:35:00,34.79,34.81,34.77,34.8,27600.0,17.3005,17.3104,17.2905,17.3054,27600.0
2008-12-26 15:40:00,34.8,34.82,34.75,34.8,42900.0,17.3054,17.3154,17.2806,17.3054,42900.0
2008-12-26 15:45:00,34.81,34.83,34.79,34.83,29300.0,17.3104,17.3204,17.3005,17.3204,29300.0
2008-12-26 15:50:00,34.83,34.89,34.82,34.85,49100.0,17.3204,17.3502,17.3154,17.3303,49100.0
2008-12-26 15:55:00,34.85,34.88,34.82,34.87,64000.0,17.3303,17.3452,17.3154,17.3403,64000.0
2008-12-29 09:30:00,34.99,35.24,34.71,34.74,19300.0,17.3999,17.5243,17.2607,17.2756,19300.0
2008-12-29 09:35:00,34.67,34.89,34.67,34.8,10100.0,17.2408,17.3502,17.2408,17.3054,10100.0
2008-12-29 09:40:00,34.81,34.81,34.66,34.66,18000.0,17.3104,17.3104,17.2358,17.2358,18000.0
2008-12-29 09:45:00,34.66,34.69,34.59,34.59,21100.0,17.2358,17.2507,17.201,17.201,21100.0
2008-12-29 09:50:00,34.59,34.59,34.51,34.52,14900.0,17.201,17.201,17.1612,17.1662,14900.0
2008-12-29 09:55:00,34.52,34.55,34.43,34.46,24300.0,17.1662,17.1811,17.1215,17.1364,24300.0
2008-12-29 10:00:00,34.47,34.49,34.4,34.48,23000.0,17.1413,17.1513,17.1065,17.1463,23000.0
2008-12-29 10:05:00,34.48,34.56,34.48,34.55,40300.0,17.1463,17.1861,17.1463,17.1811,40300.0
2008-12-29 10:10:00,34.54,34.63,34.54,34.63,27800.0,17.1762,17.2209,17.1762,17.2209,27800.0
2008-12-29 10:15:00,34.63,34.67,34.63,34.66,16000.0,17.2209,17.2408,17.2209,17.2358,16000.0
2008-12-29 10:20:00,34.65,34.72,34.64,34.71,18700.0,17.2309,17.2657,17.2259,17.2607,18700.0
2008-12-29 10:25:00,34.7,34.78,34.7,34.76,23700.0,17.2557,17.2955,17.2557,17.2856,23700.0
2008-12-29 10:30:00,34.77,34.8,34.73,34.77,14200.0,17.2905,17.3054,17.2706,17.2905,14200.0
2008-12-29 10:35:00,34.76,34.8,34.73,34.8,20600.0,17.2856,17.3054,17.2706,17.3054,20600.0
2008-12-29 10:40:00,34.8,34.84,34.78,34.8,21600.0,17.3054,17.3253,17.2955,17.3054,21600.0
2008-12-29 10:45:00,34.8,34.82,34.76,34.78,13300.0,17.3054,17.3154,17.2856,17.2955,13300.0
2008-12-29 10:50:00,34.77,34.83,34.77,34.8,33100.0,17.2905,17.3204,17.2905,17.3054,33100.0
2008-12-29 10:55:00,34.8,34.82,34.79,34.8,11700.0,17.3054,17.3154,17.3005,17.3054,11700.0
2008-12-29 11:00:00,34.79,34.8,34.76,34.8,22900.0,17.3005,17.3054,17.2856,17.3054,22900.0
2008-12-29 11:05:00,34.81,34.81,34.72,34.75,31000.0,17.3104,17.3104,17.2657,17.2806,31000.0
2008-12-29 11:10:00,34.75,34.78,34.74,34.75,8100.0,17.2806,17.2955,17.2756,17.2806,8100.0
2008-12-29 11:15:00,34.75,34.76,34.72,34.73,10000.0,17.2806,17.2856,17.2657,17.2706,10000.0
2008-12-29 11:20:00,34.72,34.75,34.71,34.72,15400.0,17.2657,17.2806,17.2607,17.2657,15400.0
2008-12-29 11:25:00,34.73,34.74,34.71,34.72,8500.0,17.2706,17.2756,17.2607,17.2657,8500.0
2008-12-29 11:30:00,34.72,34.76,34.72,34.76,14100.0,17.2657,17.2856,17.2657,17.2856,14100.0
2008-12-29 11:35:00,34.77,34.79,34.72,34.72,12800.0,17.2905,17.3005,17.2657,17.2657,12800.0
2008-12-29 11:40:00,34.73,34.74,34.71,34.71,11400.0,17.2706,17.2756,17.2607,17.2607,11400.0
2008-12-29 11:45:00,34.7,34.7,34.67,34.69,8800.0,17.2557,17.2557,17.2408,17.2507,8800.0
2008-12-29 11:50:00,34.69,34.73,34.69,34.73,16800.0,17.2507,17.2706,17.2507,17.2706,16800.0
2008-12-29 11:55:00,34.72,34.72,34.67,34.69,28800.0,17.2657,17.2657,17.2408,17.2507,28800.0
2008-12-29 12:00:00,34.69,34.72,34.69,34.72,14200.0,17.2507,17.2657,17.2507,17.2657,14200.0
2008-12-29 12:05:00,34.72,34.75,34.7,34.7,16900.0,17.2657,17.2806,17.2557,17.2557,16900.0
2008-12-29 12:10:00,34.7,34.74,34.7,34.7,10300.0,17.2557,17.2756,17.2557,17.2557,10300.0
2008-12-29 12:15:00,34.7,34.7,34.68,34.7,7200.0,17.2557,17.2557,17.2458,17.2557,7200.0
2008-12-29 12:20:00,34.68,34.69,34.66,34.66,8000.0,17.2458,17.2507,17.2358,17.2358,8000.0
2008-12-29 12:25:00,34.65,34.67,34.57,34.58,21900.0,17.2309,17.2408,17.1911,17.196,21900.0
2008-12-29 12:30:00,34.58,34.63,34.57,34.62,35800.0,17.196,17.2209,17.1911,17.2159,35800.0
2008-12-29 12:35:00,34.63,34.63,34.62,34.63,3600.0,17.2209,17.2209,17.2159,17.2209,3600.0
2008-12-29 12:40:00,34.63,34.63,34.6,34.61,7800.0,17.2209,17.2209,17.206,17.211,7800.0
2008-12-29 12:45:00,34.61,34.61,34.58,34.6,12300.0,17.211,17.211,17.196,17.206,12300.0
2008-12-29 12:50:00,34.6,34.66,34.6,34.64,25000.0,17.206,17.2358,17.206,17.2259,25000.0
2008-12-29 12:55:00,34.63,34.63,34.53,34.53,18300.0,17.2209,17.2209,17.1712,17.1712,18300.0
2008-12-29 13:00:00,34.54,34.55,34.5,34.54,19500.0,17.1762,17.1811,17.1563,17.1762,19500.0
2008-12-29 13:05:00,34.54,34.54,34.51,34.51,10900.0,17.1762,17.1762,17.1612,17.1612,10900.0
2008-12-29 13:10:00,34.51,34.56,34.49,34.53,85300.0,17.1612,17.1861,17.1513,17.1712,85300.0
2008-12-29 13:15:00,34.52,34.53,34.49,34.52,16000.0,17.1662,17.1712,17.1513,17.1662,16000.0
2008-12-29 13:20:00,34.53,34.54,34.5,34.52,7600.0,17.1712,17.1762,17.1563,17.1662,7600.0
2008-12-29 13:25:00,34.54,34.56,34.48,34.5,57200.0,17.1762,17.1861,17.1463,17.1563,57200.0
2008-12-29 13:30:00,34.5,34.56,34.5,34.56,5700.0,17.1563,17.1861,17.1563,17.1861,5700.0
2008-12-29 13:35:00,34.55,34.55,34.51,34.52,13000.0,17.1811,17.1811,17.1612,17.1662,13000.0
2008-12-29 13:40:00,34.53,34.56,34.52,34.53,6100.0,17.1712,17.1861,17.1662,17.1712,6100.0
2008-12-29 13:45:00,34.52,34.55,34.49,34.55,10800.0,17.1662,17.1811,17.1513,17.1811,10800.0
2008-12-29 13:50:00,34.53,34.6,34.52,34.55,60200.0,17.1712,17.206,17.1662,17.1811,60200.0
2008-12-29 13:55:00,34.55,34.6,34.51,34.51,18900.0,17.1811,17.206,17.1612,17.1612,18900.0
2008-12-29 14:00:00,34.51,34.55,34.49,34.49,35200.0,17.1612,17.1811,17.1513,17.1513,35200.0
2008-12-29 14:05:00,34.49,34.52,34.44,34.48,45600.0,17.1513,17.1662,17.1264,17.1463,45600.0
2008-12-29 14:10:00,34.49,34.49,34.42,34.44,32500.0,17.1513,17.1513,17.1165,17.1264,32500.0
2008-12-29 14:15:00,34.44,34.51,34.39,34.51,57200.0,17.1264,17.1612,17.1016,17.1612,57200.0
2008-12-29 14:20:00,34.5,34.54,34.5,34.5,39700.0,17.1563,17.1762,17.1563,17.1563,39700.0
2008-12-29 14:25:00,34.5,34.59,34.49,34.58,34900.0,17.1563,17.201,17.1513,17.196,34900.0
2008-12-29 14:30:00,34.57,34.61,34.55,34.6,33900.0,17.1911,17.211,17.1811,17.206,33900.0
2008-12-29 14:35:00,34.61,34.62,34.53,34.6,39400.0,17.211,17.2159,17.1712,17.206,39400.0
2008-12-29 14:40:00,34.6,34.64,34.58,34.62,16000.0,17.206,17.2259,17.196,17.2159,16000.0
2008-12-29 14:45:00,34.63,34.64,34.6,34.6,8900.0,17.2209,17.2259,17.206,17.206,8900.0
2008-12-29 14:50:00,34.6,34.63,34.6,34.61,9700.0,17.206,17.2209,17.206,17.211,9700.0
2008-12-29 14:55:00,34.6,34.72,34.6,34.69,19500.0,17.206,17.2657,17.206,17.2507,19500.0
2008-12-29 15:00:00,34.68,34.75,34.68,34.73,40300.0,17.2458,17.2806,17.2458,17.2706,40300.0
2008-12-29 15:05:00,34.73,34.8,34.72,34.74,115400.0,17.2706,17.3054,17.2657,17.2756,115400.0
2008-12-29 15:10:00,34.74,34.77,34.71,34.74,34400.0,17.2756,17.2905,17.2607,17.2756,34400.0
2008-12-29 15:15:00,34.74,34.75,34.59,34.59,28700.0,17.2756,17.2806,17.201,17.201,28700.0
2008-12-29 15:20:00,34.61,34.68,34.6,34.65,30000.0,17.211,17.2458,17.206,17.2309,30000.0
2008-12-29 15:25:00,34.65,34.69,34.62,34.62,34200.0,17.2309,17.2507,17.2159,17.2159,34200.0
2008-12-29 15:30:00,34.61,34.69,34.6,34.66,48600.0,17.211,17.2507,17.206,17.2358,48600.0
2008-12-29 15:35:00,34.66,34.67,34.52,34.66,43400.0,17.2358,17.2408,17.1662,17.2358,43400.0
2008-12-29 15:40:00,34.66,34.82,34.66,34.8,81700.0,17.2358,17.3154,17.2358,17.3054,81700.0
2008-12-29 15:45:00,34.8,34.84,34.74,34.75,61900.0,17.3054,17.3253,17.2756,17.2806,61900.0
2008-12-29 15:50:00,34.75,34.8,34.73,34.8,53800.0,17.2806,17.3054,17.2706,17.3054,53800.0
2008-12-29 15:55:00,34.81,34.86,34.76,34.83,100700.0,17.3104,17.3353,17.2856,17.3204,100700.0
2008-12-30 09:30:00,34.98,35.0,34.66,34.97,104900.0,17.395,17.4049,17.2358,17.39,104900.0
2008-12-30 09:35:00,34.97,35.06,34.94,35.01,71600.0,17.39,17.4347,17.3751,17.4099,71600.0
2008-12-30 09:40:00,35.01,35.04,34.98,35.0,27100.0,17.4099,17.4248,17.395,17.4049,27100.0
2008-12-30 09:45:00,35.02,35.04,34.98,34.99,39700.0,17.4149,17.4248,17.395,17.3999,39700.0
2008-12-30 09:50:00,35.0,35.06,34.99,34.99,35500.0,17.4049,17.4347,17.3999,17.3999,35500.0
2008-12-30 09:55:00,35.0,35.05,34.95,35.04,38900.0,17.4049,17.4298,17.38,17.4248,38900.0
2008-12-30 10:00:00,35.03,35.05,35.01,35.04,16800.0,17.4198,17.4298,17.4099,17.4248,16800.0
2008-12-30 10:05:00,35.04,35.08,35.03,35.05,55800.0,17.4248,17.4447,17.4198,17.4298,55800.0
2008-12-30 10:10:00,35.06,35.06,34.95,34.96,37300.0,17.4347,17.4347,17.38,17.385,37300.0
2008-12-30 10:15:00,34.98,35.01,34.94,34.99,21900.0,17.395,17.4099,17.3751,17.3999,21900.0
2008-12-30 10:20:00,34.99,35.03,34.97,35.01,9400.0,17.3999,17.4198,17.39,17.4099,9400.0
2008-12-30 10:25:00,35.02,35.03,35.0,35.02,6300.0,17.4149,17.4198,17.4049,17.4149,6300.0
2008-12-30 10:30:00,35.03,35.06,35.01,35.01,23700.0,17.4198,17.4347,17.4099,17.4099,23700.0
2008-12-30 10:35:00,35.02,35.03,34.98,35.0,20700.0,17.4149,17.4198,17.395,17.4049,20700.0
2008-12-30 10:40:00,34.98,34.99,34.96,34.96,8400.0,17.395,17.3999,17.385,17.385,8400.0
2008-12-30 10:45:00,34.96,35.0,34.96,34.99,38000.0,17.385,17.4049,17.385,17.3999,38000.0
2008-12-30 10:50:00,35.0,35.0,34.95,34.95,21200.0,17.4049,17.4049,17.38,17.38,21200.0
2008-12-30 10:55:00,34.94,34.96,34.94,34.95,12800.0,17.3751,17.385,17.3751,17.38,12800.0
2008-12-30 11:00:00,34.96,34.99,34.95,34.97,11800.0,17.385,17.3999,17.38,17.39,11800.0
2008-12-30 11:05:00,34.97,35.0,34.96,34.96,20600.0,17.39,17.4049,17.385,17.385,20600.0
2008-12-30 11:10:00,34.97,35.0,34.96,34.99,68000.0,17.39,17.4049,17.385,17.3999,68000.0
2008-12-30 11:15:00,34.99,35.0,34.96,34.96,13300.0,17.3999,17.4049,17.385,17.385,13300.0
2008-12-30 11:20:00,34.95,35.0,34.94,34.99,58300.0,17.38,17.4049,17.3751,17.3999,58300.0
2008-12-30 11:25:00,34.99,35.01,34.97,35.01,30600.0,17.3999,17.4099,17.39,17.4099,30600.0
2008-12-30 11:30:00,35.01,35.03,35.0,35.0,31900.0,17.4099,17.4198,17.4049,17.4049,31900.0
2008-12-30 11:35:00,35.01,35.03,35.0,35.0,32100.0,17.4099,17.4198,17.4049,17.4049,32100.0
2008-12-30 11:40:00,35.0,35.06,35.0,35.03,24800.0,17.4049,17.4347,17.4049,17.4198,24800.0
2008-12-30 11:45:00,35.03,35.06,35.0,35.02,27700.0,17.4198,17.4347,17.4049,17.4149,27700.0
2008-12-30 11:50:00,35.03,35.04,34.97,34.97,27400.0,17.4198,17.4248,17.39,17.39,27400.0
2008-12-30 11:55:00,34.96,35.0,34.95,34.98,15900.0,17.385,17.4049,17.38,17.395,15900.0
2008-12-30 12:00:00,34.99,35.06,34.98,35.04,24800.0,17.3999,17.4347,17.395,17.4248,24800.0
2008-12-30 12:05:00,35.04,35.07,35.03,35.03,19700.0,17.4248,17.4397,17.4198,17.4198,19700.0
2008-12-30 12:10:00,35.03,35.06,35.02,35.04,28300.0,17.4198,17.4347,17.4149,17.4248,28300.0
2008-12-30 12:15:00,35.04,35.05,35.03,35.03,22800.0,17.4248,17.4298,17.4198,17.4198,22800.0
2008-12-30 12:20:00,35.03,35.03,35.01,35.02,16000.0,17.4198,17.4198,17.4099,17.4149,16000.0
2008-12-30 12:25:00,35.03,35.04,35.01,35.04,25500.0,17.4198,17.4248,17.4099,17.4248,25500.0
2008-12-30 12:30:00,35.03,35.06,35.01,35.03,21600.0,17.4198,17.4347,17.4099,17.4198,21600.0
2008-12-30 12:35:00,35.03,35.05,35.0,35.0,17800.0,17.4198,17.4298,17.4049,17.4049,17800.0
2008-12-30 12:40:00,35.0,35.05,34.95,35.04,38800.0,17.4049,17.4298,17.38,17.4248,38800.0
2008-12-30 12:45:00,35.04,35.06,34.98,35.03,41500.0,17.4248,17.4347,17.395,17.4198,41500.0
2008-12-30 12:50:00,35.02,35.09,35.0,35.09,39500.0,17.4149,17.4497,17.4049,17.4497,39500.0
2008-12-30 12:55:00,35.09,35.1,35.01,35.08,38000.0,17.4497,17.4546,17.4099,17.4447,38000.0
2008-12-30 13:00:00,35.09,35.11,35.07,35.1,25800.0,17.4497,17.4596,17.4397,17.4546,25800.0
2008-12-30 13:05:00,35.09,35.1,35.07,35.09,20300.0,17.4497,17.4546,17.4397,17.4497,20300.0
2008-12-30 13:10:00,35.1,35.13,35.0,35.02,21200.0,17.4546,17.4696,17.4049,17.4149,21200.0
2008-12-30 13:15:00,35.01,35.03,34.97,34.99,34000.0,17.4099,17.4198,17.39,17.3999,34000.0
2008-12-30 13:20:00,34.99,35.02,34.97,35.02,13300.0,17.3999,17.4149,17.39,17.4149,13300.0
2008-12-30 13:25:00,35.02,35.09,35.02,35.07,23100.0,17.4149,17.4497,17.4149,17.4397,23100.0
2008-12-30 13:30:00,35.07,35.08,35.03,35.04,27400.0,17.4397,17.4447,17.4198,17.4248,27400.0
2008-12-30 13:35:00,35.03,35.05,34.97,34.97,58300.0,17.4198,17.4298,17.39,17.39,58300.0
2008-12-30 13:40:00,34.98,35.03,34.96,34.99,33000.0,17.395,17.4198,17.385,17.3999,33000.0
2008-12-30 13:45:00,35.0,35.09,34.99,35.09,36700.0,17.4049,17.4497,17.3999,17.4497,36700.0
2008-12-30 13:50:00,35.08,35.12,35.03,35.05,35900.0,17.4447,17.4646,17.4198,17.4298,35900.0
2008-12-30 13:55:00,35.04,35.05,35.0,35.0,22900.0,17.4248,17.4298,17.4049,17.4049,22900.0
2008-12-30 14:00:00,35.0,35.03,34.97,35.0,34100.0,17.4049,17.4198,17.39,17.4049,34100.0
2008-12-30 14:05:00,35.0,35.0,34.97,35.0,26900.0,17.4049,17.4049,17.39,17.4049,26900.0
2008-12-30 14:10:00,34.99,34.99,34.94,34.99,21300.0,17.3999,17.3999,17.3751,17.3999,21300.0
2008-12-30 14:15:00,34.99,35.0,34.96,34.96,26400.0,17.3999,17.4049,17.385,17.385,26400.0
2008-12-30 14:20:00,34.95,35.03,34.95,35.0,32200.0,17.38,17.4198,17.38,17.4049,32200.0
2008-12-30 14:25:00,35.0,35.02,34.98,34.99,21900.0,17.4049,17.4149,17.395,17.3999,21900.0
2008-12-30 14:30:00,35.0,35.02,34.96,34.96,14000.0,17.4049,17.4149,17.385,17.385,14000.0
2008-12-30 14:35:00,34.97,35.02,34.97,35.0,15900.0,17.39,17.4149,17.39,17.4049,15900.0
2008-12-30 14:40:00,34.99,35.02,34.95,35.0,38100.0,17.3999,17.4149,17.38,17.4049,38100.0
2008-12-30 14:45:00,34.99,34.99,34.93,34.98,20800.0,17.3999,17.3999,17.3701,17.395,20800.0
2008-12-30 14:50:00,34.97,35.0,34.95,35.0,16500.0,17.39,17.4049,17.38,17.4049,16500.0
2008-12-30 14:55:00,35.01,35.03,34.97,35.03,27700.0,17.4099,17.4198,17.39,17.4198,27700.0
2008-12-30 15:00:00,35.03,35.05,35.0,35.0,33000.0,17.4198,17.4298,17.4049,17.4049,33000.0
2008-12-30 15:05:00,35.01,35.04,34.97,34.98,21500.0,17.4099,17.4248,17.39,17.395,21500.0
2008-12-30 15:10:00,34.98,34.99,34.94,34.97,21300.0,17.395,17.3999,17.3751,17.39,21300.0
2008-12-30 15:15:00,34.97,35.02,34.96,35.0,12900.0,17.39,17.4149,17.385,17.4049,12900.0
2008-12-30 15:20:00,35.0,35.02,34.97,35.01,18400.0,17.4049,17.4149,17.39,17.4099,18400.0
2008-12-30 15:25:00,35.01,35.09,35.0,35.03,44600.0,17.4099,17.4497,17.4049,17.4198,44600.0
2008-12-30 15:30:00,35.04,35.07,35.03,35.05,34000.0,17.4248,17.4397,17.4198,17.4298,34000.0
2008-12-30 15:35:00,35.04,35.08,35.02,35.08,35000.0,17.4248,17.4447,17.4149,17.4447,35000.0
2008-12-30 15:40:00,35.09,35.18,35.07,35.17,72600.0,17.4497,17.4944,17.4397,17.4894,72600.0
2008-12-30 15:45:00,35.16,35.2,35.12,35.18,67500.0,17.4845,17.5044,17.4646,17.4944,67500.0
2008-12-30 15:50:00,35.18,35.22,35.12,35.19,93500.0,17.4944,17.5143,17.4646,17.4994,93500.0
2008-12-30 15:55:00,35.19,35.27,35.18,35.21,98100.0,17.4994,17.5392,17.4944,17.5093,98100.0
2008-12-31 09:30:00,35.32,35.54,35.3,35.44,32200.0,17.564,17.6734,17.5541,17.6237,32200.0
2008-12-31 09:35:00,35.45,35.48,35.37,35.38,13200.0,17.6287,17.6436,17.5889,17.5939,13200.0
2008-12-31 09:40:00,35.38,35.54,35.37,35.49,28100.0,17.5939,17.6734,17.5889,17.6486,28100.0
2008-12-31 09:45:00,35.49,35.54,35.43,35.43,31200.0,17.6486,17.6734,17.6187,17.6187,31200.0
2008-12-31 09:50:00,35.44,35.48,35.38,35.38,25700.0,17.6237,17.6436,17.5939,17.5939,25700.0
2008-12-31 09:55:00,35.39,35.5,35.37,35.48,30200.0,17.5988,17.6535,17.5889,17.6436,30200.0
2008-12-31 10:00:00,35.48,35.6,35.48,35.57,30300.0,17.6436,17.7033,17.6436,17.6884,30300.0
2008-12-31 10:05:00,35.57,35.57,35.47,35.53,16600.0,17.6884,17.6884,17.6386,17.6685,16600.0
2008-12-31 10:10:00,35.52,35.55,35.49,35.53,10400.0,17.6635,17.6784,17.6486,17.6685,10400.0
2008-12-31 10:15:00,35.52,35.54,35.41,35.43,15400.0,17.6635,17.6734,17.6088,17.6187,15400.0
2008-12-31 10:20:00,35.43,35.45,35.41,35.44,5600.0,17.6187,17.6287,17.6088,17.6237,5600.0
2008-12-31 10:25:00,35.43,35.43,35.4,35.4,8100.0,17.6187,17.6187,17.6038,17.6038,8100.0
2008-12-31 10:30:00,35.41,35.43,35.33,35.35,8400.0,17.6088,17.6187,17.569,17.579,8400.0
2008-12-31 10:35:00,35.32,35.38,35.3,35.31,21800.0,17.564,17.5939,17.5541,17.5591,21800.0
2008-12-31 10:40:00,35.3,35.37,35.3,35.32,10400.0,17.5541,17.5889,17.5541,17.564,10400.0
2008-12-31 10:45:00,35.32,35.4,35.3,35.39,13800.0,17.564,17.6038,17.5541,17.5988,13800.0
2008-12-31 10:50:00,35.39,35.44,35.38,35.44,9100.0,17.5988,17.6237,17.5939,17.6237,9100.0
2008-12-31 10:55:00,35.43,35.45,35.39,35.41,18100.0,17.6187,17.6287,17.5988,17.6088,18100.0
2008-12-31 11:00:00,35.43,35.43,35.39,35.39,8900.0,17.6187,17.6187,17.5988,17.5988,8900.0
2008-12-31 11:05:00,35.38,35.41,35.37,35.41,11700.0,17.5939,17.6088,17.5889,17.6088,11700.0
2008-12-31 11:10:00,35.4,35.45,35.39,35.45,7900.0,17.6038,17.6287,17.5988,17.6287,7900.0
2008-12-31 11:15:00,35.46,35.49,35.45,35.47,8300.0,17.6337,17.6486,17.6287,17.6386,8300.0
2008-12-31 11:20:00,35.47,35.5,35.47,35.5,10100.0,17.6386,17.6535,17.6386,17.6535,10100.0
2008-12-31 11:25:00,35.5,35.51,35.49,35.5,22500.0,17.6535,17.6585,17.6486,17.6535,22500.0
2008-12-31 11:30:00,35.5,35.51,35.46,35.49,25200.0,17.6535,17.6585,17.6337,17.6486,25200.0
2008-12-31 11:35:00,35.49,35.5,35.46,35.48,12900.0,17.6486,17.6535,17.6337,17.6436,12900.0
2008-12-31 11:40:00,35.48,35.5,35.46,35.47,7100.0,17.6436,17.6535,17.6337,17.6386,7100.0
2008-12-31 11:45:00,35.46,35.51,35.46,35.48,9600.0,17.6337,17.6585,17.6337,17.6436,9600.0
2008-12-31 11:50:00,35.49,35.51,35.45,35.48,36600.0,17.6486,17.6585,17.6287,17.6436,36600.0
2008-12-31 11:55:00,35.47,35.5,35.46,35.5,41200.0,17.6386,17.6535,17.6337,17.6535,41200.0
2008-12-31 12:00:00,35.5,35.54,35.47,35.5,18800.0,17.6535,17.6734,17.6386,17.6535,18800.0
2008-12-31 12:05:00,35.5,35.55,35.46,35.51,82300.0,17.6535,17.6784,17.6337,17.6585,82300.0
2008-12-31 12:10:00,35.48,35.56,35.48,35.55,62700.0,17.6436,17.6834,17.6436,17.6784,62700.0
2008-12-31 12:15:00,35.55,35.57,35.53,35.56,8000.0,17.6784,17.6884,17.6685,17.6834,8000.0
2008-12-31 12:20:00,35.57,35.58,35.54,35.55,9600.0,17.6884,17.6933,17.6734,17.6784,9600.0
2008-12-31 12:25:00,35.55,35.56,35.52,35.53,9400.0,17.6784,17.6834,17.6635,17.6685,9400.0
2008-12-31 12:30:00,35.55,35.56,35.53,35.56,4100.0,17.6784,17.6834,17.6685,17.6834,4100.0
2008-12-31 12:35:00,35.56,35.59,35.55,35.59,11000.0,17.6834,17.6983,17.6784,17.6983,11000.0
2008-12-31 12:40:00,35.59,35.6,35.58,35.6,6600.0,17.6983,17.7033,17.6933,17.7033,6600.0
2008-12-31 12:45:00,35.6,35.64,35.6,35.63,7900.0,17.7033,17.7232,17.7033,17.7182,7900.0
2008-12-31 12:50:00,35.63,35.64,35.61,35.63,8200.0,17.7182,17.7232,17.7082,17.7182,8200.0
2008-12-31 12:55:00,35.64,35.64,35.6,35.64,21600.0,17.7232,17.7232,17.7033,17.7232,21600.0
2008-12-31 13:00:00,35.65,35.67,35.65,35.67,9900.0,17.7281,17.7381,17.7281,17.7381,9900.0
2008-12-31 13:05:00,35.66,35.67,35.6,35.64,11400.0,17.7331,17.7381,17.7033,17.7232,11400.0
2008-12-31 13:10:00,35.63,35.63,35.52,35.55,13000.0,17.7182,17.7182,17.6635,17.6784,13000.0
2008-12-31 13:15:00,35.55,35.58,35.53,35.54,11000.0,17.6784,17.6933,17.6685,17.6734,11000.0
2008-12-31 13:20:00,35.54,35.55,35.46,35.46,12900.0,17.6734,17.6784,17.6337,17.6337,12900.0
2008-12-31 13:25:00,35.46,35.47,35.43,35.43,18200.0,17.6337,17.6386,17.6187,17.6187,18200.0
2008-12-31 13:30:00,35.41,35.45,35.41,35.44,2700.0,17.6088,17.6287,17.6088,17.6237,2700.0
2008-12-31 13:35:00,35.44,35.53,35.43,35.49,10400.0,17.6237,17.6685,17.6187,17.6486,10400.0
2008-12-31 13:40:00,35.48,35.49,35.46,35.48,4400.0,17.6436,17.6486,17.6337,17.6436,4400.0
2008-12-31 13:45:00,35.48,35.49,35.46,35.49,11700.0,17.6436,17.6486,17.6337,17.6486,11700.0
2008-12-31 13:50:00,35.49,35.5,35.39,35.4,46000.0,17.6486,17.6535,17.5988,17.6038,46000.0
2008-12-31 13:55:00,35.41,35.59,35.41,35.55,25900.0,17.6088,17.6983,17.6088,17.6784,25900.0
2008-12-31 14:00:00,35.56,35.74,35.54,35.68,33500.0,17.6834,17.7729,17.6734,17.7431,33500.0
2008-12-31 14:05:00,35.69,35.76,35.69,35.74,19200.0,17.748,17.7828,17.748,17.7729,19200.0
2008-12-31 14:10:00,35.75,35.77,35.7,35.7,10000.0,17.7779,17.7878,17.753,17.753,10000.0
2008-12-31 14:15:00,35.71,35.76,35.7,35.73,12400.0,17.758,17.7828,17.753,17.7679,12400.0
2008-12-31 14:20:00,35.74,35.79,35.71,35.72,21400.0,17.7729,17.7978,17.758,17.7629,21400.0
2008-12-31 14:25:00,35.72,35.8,35.69,35.76,20500.0,17.7629,17.8027,17.748,17.7828,20500.0
2008-12-31 14:30:00,35.76,35.81,35.74,35.76,23200.0,17.7828,17.8077,17.7729,17.7828,23200.0
2008-12-31 14:35:00,35.76,35.77,35.57,35.65,35200.0,17.7828,17.7878,17.6884,17.7281,35200.0
2008-12-31 14:40:00,35.67,35.67,35.6,35.63,40400.0,17.7381,17.7381,17.7033,17.7182,40400.0
2008-12-31 14:45:00,35.64,35.67,35.61,35.66,12300.0,17.7232,17.7381,17.7082,17.7331,12300.0
2008-12-31 14:50:00,35.67,35.7,35.66,35.69,12400.0,17.7381,17.753,17.7331,17.748,12400.0
2008-12-31 14:55:00,35.7,35.74,35.7,35.74,19000.0,17.753,17.7729,17.753,17.7729,19000.0
2008-12-31 15:00:00,35.74,35.84,35.74,35.78,18600.0,17.7729,17.8226,17.7729,17.7928,18600.0
2008-12-31 15:05:00,35.79,35.82,35.7,35.71,24800.0,17.7978,17.8127,17.753,17.758,24800.0
2008-12-31 15:10:00,35.7,35.73,35.64,35.65,15200.0,17.753,17.7679,17.7232,17.7281,15200.0
2008-12-31 15:15:00,35.67,35.72,35.63,35.72,18000.0,17.7381,17.7629,17.7182,17.7629,18000.0
2008-12-31 15:20:00,35.73,35.8,35.69,35.8,26900.0,17.7679,17.8027,17.748,17.8027,26900.0
2008-12-31 15:25:00,35.79,35.8,35.68,35.72,34100.0,17.7978,17.8027,17.7431,17.7629,34100.0
2008-12-31 15:30:00,35.72,35.78,35.68,35.76,27200.0,17.7629,17.7928,17.7431,17.7828,27200.0
2008-12-31 15:35:00,35.78,35.93,35.77,35.87,63000.0,17.7928,17.8674,17.7878,17.8375,63000.0
2008-12-31 15:40:00,35.87,35.91,35.76,35.87,118400.0,17.8375,17.8574,17.7828,17.8375,118400.0
2008-12-31 15:45:00,35.87,35.88,35.73,35.82,105700.0,17.8375,17.8425,17.7679,17.8127,105700.0
2008-12-31 15:50:00,35.82,35.89,35.71,35.86,95200.0,17.8127,17.8475,17.758,17.8326,95200.0
2008-12-31 15:55:00,35.86,35.97,35.85,35.86,190700.0,17.8326,17.8873,17.8276,17.8326,190700.0
2009-01-02 09:30:00,35.93,36.0,35.73,35.79,25800.0,17.8674,17.9022,17.7679,17.7978,25800.0
2009-01-02 09:35:00,35.8,35.84,35.61,35.81,22200.0,17.8027,17.8226,17.7082,17.8077,22200.0
2009-01-02 09:40:00,35.79,35.91,35.79,35.87,25300.0,17.7978,17.8574,17.7978,17.8375,25300.0
2009-01-02 09:45:00,35.87,35.94,35.87,35.89,26500.0,17.8375,17.8724,17.8375,17.8475,26500.0
2009-01-02 09:50:00,35.87,35.88,35.76,35.83,22500.0,17.8375,17.8425,17.7828,17.8176,22500.0
2009-01-02 09:55:00,35.82,35.85,35.77,35.78,18200.0,17.8127,17.8276,17.7878,17.7928,18200.0
2009-01-02 10:00:00,35.75,35.92,35.72,35.77,33800.0,17.7779,17.8624,17.7629,17.7878,33800.0
2009-01-02 10:05:00,35.79,35.87,35.76,35.86,12200.0,17.7978,17.8375,17.7828,17.8326,12200.0
2009-01-02 10:10:00,35.86,35.91,35.82,35.88,19000.0,17.8326,17.8574,17.8127,17.8425,19000.0
2009-01-02 10:15:00,35.89,35.89,35.83,35.88,20800.0,17.8475,17.8475,17.8176,17.8425,20800.0
2009-01-02 10:20:00,35.88,35.9,35.84,35.87,14400.0,17.8425,17.8525,17.8226,17.8375,14400.0
2009-01-02 10:25:00,35.85,35.89,35.82,35.86,12600.0,17.8276,17.8475,17.8127,17.8326,12600.0
2009-01-02 10:30:00,35.87,35.87,35.83,35.86,16700.0,17.8375,17.8375,17.8176,17.8326,16700.0
2009-01-02 10:35:00,35.86,35.95,35.85,35.95,25700.0,17.8326,17.8773,17.8276,17.8773,25700.0
2009-01-02 10:40:00,35.95,35.97,35.86,35.86,16900.0,17.8773,17.8873,17.8326,17.8326,16900.0
2009-01-02 10:45:00,35.87,35.87,35.82,35.83,17800.0,17.8375,17.8375,17.8127,17.8176,17800.0
2009-01-02 10:50:00,35.83,35.84,35.76,35.83,30300.0,17.8176,17.8226,17.7828,17.8176,30300.0
2009-01-02 10:55:00,35.83,35.84,35.78,35.81,25800.0,17.8176,17.8226,17.7928,17.8077,25800.0
2009-01-02 11:00:00,35.81,35.84,35.79,35.82,15500.0,17.8077,17.8226,17.7978,17.8127,15500.0
2009-01-02 11:05:00,35.81,35.92,35.81,35.92,22200.0,17.8077,17.8624,17.8077,17.8624,22200.0
2009-01-02 11:10:00,35.92,35.97,35.89,35.95,18800.0,17.8624,17.8873,17.8475,17.8773,18800.0
2009-01-02 11:15:00,35.93,35.95,35.89,35.91,25200.0,17.8674,17.8773,17.8475,17.8574,25200.0
2009-01-02 11:20:00,35.92,35.99,35.92,35.94,18600.0,17.8624,17.8972,17.8624,17.8724,18600.0
2009-01-02 11:25:00,35.96,35.99,35.95,35.99,15600.0,17.8823,17.8972,17.8773,17.8972,15600.0
2009-01-02 11:30:00,35.99,36.06,35.98,36.02,40000.0,17.8972,17.932,17.8922,17.9121,40000.0
2009-01-02 11:35:00,36.03,36.08,36.0,36.02,21200.0,17.9171,17.942,17.9022,17.9121,21200.0
2009-01-02 11:40:00,36.04,36.05,35.99,36.03,20800.0,17.9221,17.9271,17.8972,17.9171,20800.0
2009-01-02 11:45:00,36.03,36.11,35.98,36.06,36700.0,17.9171,17.9569,17.8922,17.932,36700.0
2009-01-02 11:50:00,36.07,36.14,36.07,36.1,13400.0,17.937,17.9718,17.937,17.9519,13400.0
2009-01-02 11:55:00,36.1,36.13,36.07,36.07,16600.0,17.9519,17.9668,17.937,17.937,16600.0
2009-01-02 12:00:00,36.06,36.1,35.99,36.01,15800.0,17.932,17.9519,17.8972,17.9072,15800.0
2009-01-02 12:05:00,35.99,36.05,35.98,36.04,13600.0,17.8972,17.9271,17.8922,17.9221,13600.0
2009-01-02 12:10:00,36.06,36.09,36.01,36.03,11900.0,17.932,17.9469,17.9072,17.9171,11900.0
2009-01-02 12:15:00,36.02,36.06,36.02,36.03,4200.0,17.9121,17.932,17.9121,17.9171,4200.0
2009-01-02 12:20:00,36.03,36.03,35.99,36.01,6700.0,17.9171,17.9171,17.8972,17.9072,6700.0
2009-01-02 12:25:00,36.02,36.05,36.01,36.02,5200.0,17.9121,17.9271,17.9072,17.9121,5200.0
2009-01-02 12:30:00,36.01,36.1,36.01,36.1,13500.0,17.9072,17.9519,17.9072,17.9519,13500.0
2009-01-02 12:35:00,36.08,36.16,36.08,36.13,11700.0,17.942,17.9818,17.942,17.9668,11700.0
2009-01-02 12:40:00,36.13,36.19,36.12,36.14,23300.0,17.9668,17.9967,17.9619,17.9718,23300.0
2009-01-02 12:45:00,36.14,36.18,36.13,36.15,15700.0,17.9718,17.9917,17.9668,17.9768,15700.0
2009-01-02 12:50:00,36.16,36.17,36.12,36.15,7300.0,17.9818,17.9867,17.9619,17.9768,7300.0
2009-01-02 12:55:00,36.17,36.18,36.12,36.12,12000.0,17.9867,17.9917,17.9619,17.9619,12000.0
2009-01-02 13:00:00,36.14,36.17,36.13,36.15,5300.0,17.9718,17.9867,17.9668,17.9768,5300.0
2009-01-02 13:05:00,36.17,36.18,36.13,36.17,11100.0,17.9867,17.9917,17.9668,17.9867,11100.0
2009-01-02 13:10:00,36.17,36.24,36.15,36.19,10900.0,17.9867,18.0215,17.9768,17.9967,10900.0
2009-01-02 13:15:00,36.21,36.21,36.17,36.19,6300.0,18.0066,18.0066,17.9867,17.9967,6300.0
2009-01-02 13:20:00,36.18,36.25,36.17,36.23,5600.0,17.9917,18.0265,17.9867,18.0166,5600.0
2009-01-02 13:25:00,36.21,36.3,36.18,36.26,8200.0,18.0066,18.0514,17.9917,18.0315,8200.0
2009-01-02 13:30:00,36.24,36.24,36.2,36.21,14200.0,18.0215,18.0215,18.0016,18.0066,14200.0
2009-01-02 13:35:00,36.21,36.3,36.21,36.27,11000.0,18.0066,18.0514,18.0066,18.0365,11000.0
2009-01-02 13:40:00,36.26,36.34,36.24,36.26,19700.0,18.0315,18.0713,18.0215,18.0315,19700.0
2009-01-02 13:45:00,36.26,36.34,36.23,36.31,14700.0,18.0315,18.0713,18.0166,18.0563,14700.0
2009-01-02 13:50:00,36.31,36.33,36.28,36.31,10100.0,18.0563,18.0663,18.0414,18.0563,10100.0
2009-01-02 13:55:00,36.31,36.32,36.27,36.3,13700.0,18.0563,18.0613,18.0365,18.0514,13700.0
2009-01-02 14:00:00,36.3,36.3,36.23,36.27,15200.0,18.0514,18.0514,18.0166,18.0365,15200.0
2009-01-02 14:05:00,36.28,36.29,36.19,36.26,20600.0,18.0414,18.0464,17.9967,18.0315,20600.0
2009-01-02 14:10:00,36.26,36.27,36.21,36.24,28900.0,18.0315,18.0365,18.0066,18.0215,28900.0
2009-01-02 14:15:00,36.23,36.25,36.21,36.23,24000.0,18.0166,18.0265,18.0066,18.0166,24000.0
2009-01-02 14:20:00,36.23,36.34,36.23,36.3,21100.0,18.0166,18.0713,18.0166,18.0514,21100.0
2009-01-02 14:25:00,36.3,36.37,36.3,36.33,15500.0,18.0514,18.0862,18.0514,18.0663,15500.0
2009-01-02 14:30:00,36.34,36.41,36.31,36.31,22700.0,18.0713,18.1061,18.0563,18.0563,22700.0
2009-01-02 14:35:00,36.33,36.4,36.33,36.38,6200.0,18.0663,18.1011,18.0663,18.0912,6200.0
2009-01-02 14:40:00,36.39,36.44,36.35,36.36,6900.0,18.0961,18.121,18.0762,18.0812,6900.0
2009-01-02 14:45:00,36.37,36.38,36.33,36.35,13400.0,18.0862,18.0912,18.0663,18.0762,13400.0
2009-01-02 14:50:00,36.33,36.4,36.33,36.36,16500.0,18.0663,18.1011,18.0663,18.0812,16500.0
2009-01-02 14:55:00,36.36,36.4,36.33,36.37,10200.0,18.0812,18.1011,18.0663,18.0862,10200.0
2009-01-02 15:00:00,36.39,36.5,36.38,36.47,38900.0,18.0961,18.1508,18.0912,18.1359,38900.0
2009-01-02 15:05:00,36.47,36.48,36.41,36.43,15700.0,18.1359,18.1409,18.1061,18.116,15700.0
2009-01-02 15:10:00,36.42,36.47,36.39,36.44,14500.0,18.111,18.1359,18.0961,18.121,14500.0
2009-01-02 15:15:00,36.45,36.49,36.43,36.47,10900.0,18.126,18.1459,18.116,18.1359,10900.0
2009-01-02 15:20:00,36.45,36.49,36.4,36.44,24800.0,18.126,18.1459,18.1011,18.121,24800.0
2009-01-02 15:25:00,36.45,36.49,36.43,36.48,14200.0,18.126,18.1459,18.116,18.1409,14200.0
2009-01-02 15:30:00,36.49,36.5,36.41,36.41,22000.0,18.1459,18.1508,18.1061,18.1061,22000.0
2009-01-02 15:35:00,36.43,36.44,36.34,36.4,32100.0,18.116,18.121,18.0713,18.1011,32100.0
2009-01-02 15:40:00,36.41,36.62,36.41,36.6,91600.0,18.1061,18.2105,18.1061,18.2006,91600.0
2009-01-02 15:45:00,36.6,36.69,36.59,36.68,78100.0,18.2006,18.2453,18.1956,18.2403,78100.0
2009-01-02 15:50:00,36.69,36.71,36.59,36.68,88300.0,18.2453,18.2553,18.1956,18.2403,88300.0
2009-01-02 15:55:00,36.68,36.7,36.46,36.47,117700.0,18.2403,18.2503,18.1309,18.1359,117700.0
2009-01-05 09:30:00,36.35,36.77,36.16,36.38,67800.0,18.0762,18.2851,17.9818,18.0912,67800.0
2009-01-05 09:35:00,36.3,36.61,36.3,36.46,34000.0,18.0514,18.2055,18.0514,18.1309,34000.0
2009-01-05 09:40:00,36.46,36.52,36.39,36.49,44200.0,18.1309,18.1608,18.0961,18.1459,44200.0
2009-01-05 09:45:00,36.49,36.73,36.46,36.65,17800.0,18.1459,18.2652,18.1309,18.2254,17800.0
2009-01-05 09:50:00,36.65,36.75,36.6,36.64,20900.0,18.2254,18.2752,18.2006,18.2204,20900.0
2009-01-05 09:55:00,36.63,36.65,36.54,36.55,14600.0,18.2155,18.2254,18.1707,18.1757,14600.0
2009-01-05 10:00:00,36.57,36.6,36.5,36.52,55600.0,18.1856,18.2006,18.1508,18.1608,55600.0
2009-01-05 10:05:00,36.52,36.55,36.44,36.52,47600.0,18.1608,18.1757,18.121,18.1608,47600.0
2009-01-05 10:10:00,36.51,36.57,36.43,36.49,40700.0,18.1558,18.1856,18.116,18.1459,40700.0
2009-01-05 10:15:00,36.48,36.56,36.44,36.47,28700.0,18.1409,18.1807,18.121,18.1359,28700.0
2009-01-05 10:20:00,36.48,36.51,36.34,36.36,35400.0,18.1409,18.1558,18.0713,18.0812,35400.0
2009-01-05 10:25:00,36.36,36.52,36.36,36.48,46400.0,18.0812,18.1608,18.0812,18.1409,46400.0
2009-01-05 10:30:00,36.5,36.5,36.43,36.44,24900.0,18.1508,18.1508,18.116,18.121,24900.0
2009-01-05 10:35:00,36.44,36.44,36.28,36.34,32800.0,18.121,18.121,18.0414,18.0713,32800.0
2009-01-05 10:40:00,36.35,36.44,36.33,36.41,18000.0,18.0762,18.121,18.0663,18.1061,18000.0
2009-01-05 10:45:00,36.42,36.46,36.37,36.38,34000.0,18.111,18.1309,18.0862,18.0912,34000.0
2009-01-05 10:50:00,36.38,36.47,36.37,36.4,20900.0,18.0912,18.1359,18.0862,18.1011,20900.0
2009-01-05 10:55:00,36.4,36.45,36.4,36.41,33700.0,18.1011,18.126,18.1011,18.1061,33700.0
2009-01-05 11:00:00,36.4,36.46,36.4,36.41,18200.0,18.1011,18.1309,18.1011,18.1061,18200.0
2009-01-05 11:05:00,36.41,36.5,36.4,36.5,16700.0,18.1061,18.1508,18.1011,18.1508,16700.0
2009-01-05 11:10:00,36.48,36.5,36.39,36.39,29200.0,18.1409,18.1508,18.0961,18.0961,29200.0
2009-01-05 11:15:00,36.39,36.4,36.24,36.24,42800.0,18.0961,18.1011,18.0215,18.0215,42800.0
2009-01-05 11:20:00,36.25,36.27,36.18,36.18,37000.0,18.0265,18.0365,17.9917,17.9917,37000.0
2009-01-05 11:25:00,36.18,36.22,36.15,36.2,33000.0,17.9917,18.0116,17.9768,18.0016,33000.0
2009-01-05 11:30:00,36.2,36.23,36.16,36.19,32000.0,18.0016,18.0166,17.9818,17.9967,32000.0
2009-01-05 11:35:00,36.19,36.2,36.12,36.16,24100.0,17.9967,18.0016,17.9619,17.9818,24100.0
2009-01-05 11:40:00,36.16,36.17,36.07,36.11,30400.0,17.9818,17.9867,17.937,17.9569,30400.0
2009-01-05 11:45:00,36.1,36.12,36.07,36.11,21200.0,17.9519,17.9619,17.937,17.9569,21200.0
2009-01-05 11:50:00,36.12,36.15,36.1,36.14,16000.0,17.9619,17.9768,17.9519,17.9718,16000.0
2009-01-05 11:55:00,36.13,36.15,36.08,36.08,15300.0,17.9668,17.9768,17.942,17.942,15300.0
2009-01-05 12:00:00,36.07,36.15,36.07,36.15,15600.0,17.937,17.9768,17.937,17.9768,15600.0
2009-01-05 12:05:00,36.15,36.18,36.13,36.17,17000.0,17.9768,17.9917,17.9668,17.9867,17000.0
2009-01-05 12:10:00,36.18,36.22,36.16,36.22,18900.0,17.9917,18.0116,17.9818,18.0116,18900.0
2009-01-05 12:15:00,36.22,36.36,36.22,36.33,19100.0,18.0116,18.0812,18.0116,18.0663,19100.0
2009-01-05 12:20:00,36.33,36.35,36.26,36.3,12400.0,18.0663,18.0762,18.0315,18.0514,12400.0
2009-01-05 12:25:00,36.31,36.36,36.28,36.3,43600.0,18.0563,18.0812,18.0414,18.0514,43600.0
2009-01-05 12:30:00,36.29,36.31,36.25,36.28,22000.0,18.0464,18.0563,18.0265,18.0414,22000.0
2009-01-05 12:35:00,36.28,36.28,36.22,36.22,16200.0,18.0414,18.0414,18.0116,18.0116,16200.0
2009-01-05 12:40:00,36.24,36.24,36.13,36.14,19400.0,18.0215,18.0215,17.9668,17.9718,19400.0
2009-01-05 12:45:00,36.14,36.23,36.13,36.15,21600.0,17.9718,18.0166,17.9668,17.9768,21600.0
2009-01-05 12:50:00,36.16,36.16,36.09,36.13,13300.0,17.9818,17.9818,17.9469,17.9668,13300.0
2009-01-05 12:55:00,36.15,36.2,36.08,36.19,13300.0,17.9768,18.0016,17.942,17.9967,13300.0
2009-01-05 13:00:00,36.19,36.28,36.19,36.26,19200.0,17.9967,18.0414,17.9967,18.0315,19200.0
2009-01-05 13:05:00,36.27,36.29,36.19,36.25,10000.0,18.0365,18.0464,17.9967,18.0265,10000.0
2009-01-05 13:10:00,36.25,36.29,36.2,36.22,24100.0,18.0265,18.0464,18.0016,18.0116,24100.0
2009-01-05 13:15:00,36.23,36.23,36.15,36.2,17800.0,18.0166,18.0166,17.9768,18.0016,17800.0
2009-01-05 13:20:00,36.22,36.33,36.2,36.29,21200.0,18.0116,18.0663,18.0016,18.0464,21200.0
2009-01-05 13:25:00,36.3,36.3,36.19,36.2,14900.0,18.0514,18.0514,17.9967,18.0016,14900.0
2009-01-05 13:30:00,36.19,36.19,36.11,36.14,25100.0,17.9967,17.9967,17.9569,17.9718,25100.0
2009-01-05 13:35:00,36.14,36.15,36.02,36.05,30800.0,17.9718,17.9768,17.9121,17.9271,30800.0
2009-01-05 13:40:00,36.04,36.1,36.01,36.09,22000.0,17.9221,17.9519,17.9072,17.9469,22000.0
2009-01-05 13:45:00,36.11,36.13,36.02,36.07,24200.0,17.9569,17.9668,17.9121,17.937,24200.0
2009-01-05 13:50:00,36.1,36.27,36.08,36.26,33300.0,17.9519,18.0365,17.942,18.0315,33300.0
2009-01-05 13:55:00,36.24,36.32,36.23,36.28,19800.0,18.0215,18.0613,18.0166,18.0414,19800.0
2009-01-05 14:00:00,36.29,36.32,36.19,36.24,26100.0,18.0464,18.0613,17.9967,18.0215,26100.0
2009-01-05 14:05:00,36.25,36.3,36.19,36.24,18700.0,18.0265,18.0514,17.9967,18.0215,18700.0
2009-01-05 14:10:00,36.24,36.28,36.22,36.25,16700.0,18.0215,18.0414,18.0116,18.0265,16700.0
2009-01-05 14:15:00,36.25,36.27,36.15,36.17,17000.0,18.0265,18.0365,17.9768,17.9867,17000.0
2009-01-05 14:20:00,36.17,36.19,36.08,36.13,27200.0,17.9867,17.9967,17.942,17.9668,27200.0
2009-01-05 14:25:00,36.12,36.17,36.07,36.1,30400.0,17.9619,17.9867,17.937,17.9519,30400.0
2009-01-05 14:30:00,36.08,36.18,36.05,36.18,22900.0,17.942,17.9917,17.9271,17.9917,22900.0
2009-01-05 14:35:00,36.16,36.25,36.16,36.17,27100.0,17.9818,18.0265,17.9818,17.9867,27100.0
2009-01-05 14:40:00,36.17,36.25,36.11,36.13,22700.0,17.9867,18.0265,17.9569,17.9668,22700.0
2009-01-05 14:45:00,36.12,36.22,36.12,36.2,30000.0,17.9619,18.0116,17.9619,18.0016,30000.0
2009-01-05 14:50:00,36.22,36.25,36.15,36.16,26200.0,18.0116,18.0265,17.9768,17.9818,26200.0
2009-01-05 14:55:00,36.16,36.21,36.14,36.16,22500.0,17.9818,18.0066,17.9718,17.9818,22500.0
2009-01-05 15:00:00,36.16,36.19,36.11,36.17,30300.0,17.9818,17.9967,17.9569,17.9867,30300.0
2009-01-05 15:05:00,36.17,36.24,36.16,36.16,30300.0,17.9867,18.0215,17.9818,17.9818,30300.0
2009-01-05 15:10:00,36.17,36.22,36.03,36.05,39000.0,17.9867,18.0116,17.9171,17.9271,39000.0
2009-01-05 15:15:00,36.06,36.08,36.01,36.06,39200.0,17.932,17.942,17.9072,17.932,39200.0
2009-01-05 15:20:00,36.05,36.09,35.96,36.06,56200.0,17.9271,17.9469,17.8823,17.932,56200.0
2009-01-05 15:25:00,36.07,36.14,36.01,36.1,30800.0,17.937,17.9718,17.9072,17.9519,30800.0
2009-01-05 15:30:00,36.09,36.15,36.04,36.12,38700.0,17.9469,17.9768,17.9221,17.9619,38700.0
2009-01-05 15:35:00,36.13,36.23,36.06,36.21,46900.0,17.9668,18.0166,17.932,18.0066,46900.0
2009-01-05 15:40:00,36.2,36.35,36.2,36.3,82200.0,18.0016,18.0762,18.0016,18.0514,82200.0
2009-01-05 15:45:00,36.3,36.4,36.26,36.29,82600.0,18.0514,18.1011,18.0315,18.0464,82600.0
2009-01-05 15:50:00,36.3,36.46,36.29,36.42,89600.0,18.0514,18.1309,18.0464,18.111,89600.0
2009-01-05 15:55:00,36.42,36.48,36.36,36.43,92400.0,18.111,18.1409,18.0812,18.116,92400.0
2009-01-06 09:30:00,36.58,36.81,36.58,36.73,38700.0,18.1906,18.305,18.1906,18.2652,38700.0
2009-01-06 09:35:00,36.73,36.78,36.71,36.72,14700.0,18.2652,18.2901,18.2553,18.2602,14700.0
2009-01-06 09:40:00,36.74,36.76,36.63,36.73,43600.0,18.2702,18.2801,18.2155,18.2652,43600.0
2009-01-06 09:45:00,36.73,36.87,36.69,36.85,36200.0,18.2652,18.3348,18.2453,18.3249,36200.0
2009-01-06 09:50:00,36.84,37.0,36.84,36.96,24500.0,18.3199,18.3995,18.3199,18.3796,24500.0
2009-01-06 09:55:00,36.98,36.99,36.86,36.88,28100.0,18.3895,18.3945,18.3299,18.3398,28100.0
2009-01-06 10:00:00,36.89,36.96,36.79,36.79,38700.0,18.3448,18.3796,18.295,18.295,38700.0
2009-01-06 10:05:00,36.81,36.85,36.75,36.77,43500.0,18.305,18.3249,18.2752,18.2851,43500.0
2009-01-06 10:10:00,36.75,36.8,36.58,36.6,26600.0,18.2752,18.3,18.1906,18.2006,26600.0
2009-01-06 10:15:00,36.59,36.59,36.4,36.4,41000.0,18.1956,18.1956,18.1011,18.1011,41000.0
2009-01-06 10:20:00,36.4,36.43,36.35,36.42,13400.0,18.1011,18.116,18.0762,18.111,13400.0
2009-01-06 10:25:00,36.43,36.44,36.15,36.15,36400.0,18.116,18.121,17.9768,17.9768,36400.0
2009-01-06 10:30:00,36.16,36.21,36.15,36.18,43900.0,17.9818,18.0066,17.9768,17.9917,43900.0
2009-01-06 10:35:00,36.19,36.26,36.19,36.23,22500.0,17.9967,18.0315,17.9967,18.0166,22500.0
2009-01-06 10:40:00,36.24,36.29,36.24,36.28,20100.0,18.0215,18.0464,18.0215,18.0414,20100.0
2009-01-06 10:45:00,36.28,36.3,36.26,36.28,6900.0,18.0414,18.0514,18.0315,18.0414,6900.0
2009-01-06 10:50:00,36.28,36.35,36.26,36.26,25200.0,18.0414,18.0762,18.0315,18.0315,25200.0
2009-01-06 10:55:00,36.27,36.34,36.22,36.25,16800.0,18.0365,18.0713,18.0116,18.0265,16800.0
2009-01-06 11:00:00,36.24,36.25,36.12,36.14,14700.0,18.0215,18.0265,17.9619,17.9718,14700.0
2009-01-06 11:05:00,36.13,36.15,36.06,36.1,19100.0,17.9668,17.9768,17.932,17.9519,19100.0
2009-01-06 11:10:00,36.12,36.16,36.1,36.15,12100.0,17.9619,17.9818,17.9519,17.9768,12100.0
2009-01-06 11:15:00,36.13,36.21,36.13,36.18,17700.0,17.9668,18.0066,17.9668,17.9917,17700.0
2009-01-06 11:20:00,36.18,36.22,36.12,36.13,19300.0,17.9917,18.0116,17.9619,17.9668,19300.0
2009-01-06 11:25:00,36.14,36.19,36.12,36.15,7700.0,17.9718,17.9967,17.9619,17.9768,7700.0
2009-01-06 11:30:00,36.15,36.2,36.12,36.14,14900.0,17.9768,18.0016,17.9619,17.9718,14900.0
2009-01-06 11:35:00,36.13,36.13,36.06,36.07,30300.0,17.9668,17.9668,17.932,17.937,30300.0
2009-01-06 11:40:00,36.09,36.12,36.07,36.1,7500.0,17.9469,17.9619,17.937,17.9519,7500.0
2009-01-06 11:45:00,36.11,36.12,36.07,36.11,12000.0,17.9569,17.9619,17.937,17.9569,12000.0
2009-01-06 11:50:00,36.12,36.14,36.09,36.1,14200.0,17.9619,17.9718,17.9469,17.9519,14200.0
2009-01-06 11:55:00,36.1,36.14,36.07,36.14,11100.0,17.9519,17.9718,17.937,17.9718,11100.0
2009-01-06 12:00:00,36.14,36.15,36.09,36.12,14600.0,17.9718,17.9768,17.9469,17.9619,14600.0
2009-01-06 12:05:00,36.12,36.17,36.12,36.13,13100.0,17.9619,17.9867,17.9619,17.9668,13100.0
2009-01-06 12:10:00,36.16,36.17,36.13,36.17,16800.0,17.9818,17.9867,17.9668,17.9867,16800.0
2009-01-06 12:15:00,36.15,36.15,36.08,36.09,10000.0,17.9768,17.9768,17.942,17.9469,10000.0
2009-01-06 12:20:00,36.08,36.13,36.08,36.08,7600.0,17.942,17.9668,17.942,17.942,7600.0
2009-01-06 12:25:00,36.1,36.12,36.08,36.1,7900.0,17.9519,17.9619,17.942,17.9519,7900.0
2009-01-06 12:30:00,36.11,36.13,36.08,36.13,11600.0,17.9569,17.9668,17.942,17.9668,11600.0
2009-01-06 12:35:00,36.15,36.22,36.13,36.22,16500.0,17.9768,18.0116,17.9668,18.0116,16500.0
2009-01-06 12:40:00,36.19,36.24,36.19,36.2,12300.0,17.9967,18.0215,17.9967,18.0016,12300.0
2009-01-06 12:45:00,36.2,36.25,36.18,36.23,22900.0,18.0016,18.0265,17.9917,18.0166,22900.0
2009-01-06 12:50:00,36.24,36.25,36.2,36.21,11600.0,18.0215,18.0265,18.0016,18.0066,11600.0
2009-01-06 12:55:00,36.2,36.23,36.16,36.17,22100.0,18.0016,18.0166,17.9818,17.9867,22100.0
2009-01-06 13:00:00,36.16,36.17,36.1,36.12,27500.0,17.9818,17.9867,17.9519,17.9619,27500.0
2009-01-06 13:05:00,36.11,36.12,36.03,36.04,25800.0,17.9569,17.9619,17.9171,17.9221,25800.0
2009-01-06 13:10:00,36.04,36.05,35.96,35.98,31200.0,17.9221,17.9271,17.8823,17.8922,31200.0
2009-01-06 13:15:00,35.98,36.01,35.88,35.88,13100.0,17.8922,17.9072,17.8425,17.8425,13100.0
2009-01-06 13:20:00,35.91,35.96,35.87,35.89,23900.0,17.8574,17.8823,17.8375,17.8475,23900.0
2009-01-06 13:25:00,35.88,35.92,35.86,35.9,34200.0,17.8425,17.8624,17.8326,17.8525,34200.0
2009-01-06 13:30:00,35.9,35.98,35.86,35.95,28300.0,17.8525,17.8922,17.8326,17.8773,28300.0
2009-01-06 13:35:00,35.93,36.02,35.93,36.01,42900.0,17.8674,17.9121,17.8674,17.9072,42900.0
2009-01-06 13:40:00,36.01,36.05,35.99,36.02,12900.0,17.9072,17.9271,17.8972,17.9121,12900.0
2009-01-06 13:45:00,36.02,36.1,36.01,36.1,13200.0,17.9121,17.9519,17.9072,17.9519,13200.0
2009-01-06 13:50:00,36.09,36.17,36.08,36.15,14700.0,17.9469,17.9867,17.942,17.9768,14700.0
2009-01-06 13:55:00,36.14,36.14,36.09,36.11,14100.0,17.9718,17.9718,17.9469,17.9569,14100.0
2009-01-06 14:00:00,36.1,36.15,36.04,36.1,43700.0,17.9519,17.9768,17.9221,17.9519,43700.0
2009-01-06 14:05:00,36.11,36.14,36.05,36.12,30300.0,17.9569,17.9718,17.9271,17.9619,30300.0
2009-01-06 14:10:00,36.12,36.24,36.12,36.15,53600.0,17.9619,18.0215,17.9619,17.9768,53600.0
2009-01-06 14:15:00,36.15,36.27,36.13,36.27,50400.0,17.9768,18.0365,17.9668,18.0365,50400.0
2009-01-06 14:20:00,36.28,36.35,36.25,36.25,33100.0,18.0414,18.0762,18.0265,18.0265,33100.0
2009-01-06 14:25:00,36.25,36.31,36.24,36.29,34700.0,18.0265,18.0563,18.0215,18.0464,34700.0
2009-01-06 14:30:00,36.29,36.41,36.28,36.3,42800.0,18.0464,18.1061,18.0414,18.0514,42800.0
2009-01-06 14:35:00,36.31,36.37,36.28,36.28,40500.0,18.0563,18.0862,18.0414,18.0414,40500.0
2009-01-06 14:40:00,36.28,36.38,36.28,36.36,22000.0,18.0414,18.0912,18.0414,18.0812,22000.0
2009-01-06 14:45:00,36.36,36.44,36.35,36.43,21100.0,18.0812,18.121,18.0762,18.116,21100.0
2009-01-06 14:50:00,36.43,36.45,36.34,36.37,31800.0,18.116,18.126,18.0713,18.0862,31800.0
2009-01-06 14:55:00,36.37,36.4,36.32,36.37,29500.0,18.0862,18.1011,18.0613,18.0862,29500.0
2009-01-06 15:00:00,36.39,36.46,36.38,36.41,55100.0,18.0961,18.1309,18.0912,18.1061,55100.0
2009-01-06 15:05:00,36.43,36.44,36.3,36.34,25300.0,18.116,18.121,18.0514,18.0713,25300.0
2009-01-06 15:10:00,36.34,36.34,36.23,36.25,56900.0,18.0713,18.0713,18.0166,18.0265,56900.0
2009-01-06 15:15:00,36.25,36.31,36.15,36.18,34800.0,18.0265,18.0563,17.9768,17.9917,34800.0
2009-01-06 15:20:00,36.18,36.2,36.11,36.13,41000.0,17.9917,18.0016,17.9569,17.9668,41000.0
2009-01-06 15:25:00,36.13,36.22,36.1,36.2,48400.0,17.9668,18.0116,17.9519,18.0016,48400.0
2009-01-06 15:30:00,36.2,36.28,36.15,36.16,62800.0,18.0016,18.0414,17.9768,17.9818,62800.0
2009-01-06 15:35:00,36.15,36.22,36.08,36.15,120000.0,17.9768,18.0116,17.942,17.9768,120000.0
2009-01-06 15:40:00,36.16,36.31,36.16,36.3,110600.0,17.9818,18.0563,17.9818,18.0514,110600.0
2009-01-06 15:45:00,36.28,36.34,36.24,36.27,108600.0,18.0414,18.0713,18.0215,18.0365,108600.0
2009-01-06 15:50:00,36.27,36.31,36.16,36.23,82500.0,18.0365,18.0563,17.9818,18.0166,82500.0
2009-01-06 15:55:00,36.23,36.27,36.15,36.23,126300.0,18.0166,18.0365,17.9768,18.0166,126300.0
2009-01-07 09:30:00,36.0,36.1,35.77,35.88,41700.0,17.9022,17.9519,17.7878,17.8425,41700.0
2009-01-07 09:35:00,35.88,36.01,35.81,35.93,21300.0,17.8425,17.9072,17.8077,17.8674,21300.0
2009-01-07 09:40:00,35.93,36.01,35.9,35.96,20800.0,17.8674,17.9072,17.8525,17.8823,20800.0
2009-01-07 09:45:00,35.98,36.0,35.91,35.97,22900.0,17.8922,17.9022,17.8574,17.8873,22900.0
2009-01-07 09:50:00,35.97,36.01,35.8,35.84,45900.0,17.8873,17.9072,17.8027,17.8226,45900.0
2009-01-07 09:55:00,35.84,35.86,35.8,35.83,25500.0,17.8226,17.8326,17.8027,17.8176,25500.0
2009-01-07 10:00:00,35.83,35.87,35.81,35.83,19400.0,17.8176,17.8375,17.8077,17.8176,19400.0
2009-01-07 10:05:00,35.83,35.92,35.82,35.92,19400.0,17.8176,17.8624,17.8127,17.8624,19400.0
2009-01-07 10:10:00,35.9,35.94,35.85,35.86,19400.0,17.8525,17.8724,17.8276,17.8326,19400.0
2009-01-07 10:15:00,35.86,35.86,35.79,35.82,27900.0,17.8326,17.8326,17.7978,17.8127,27900.0
2009-01-07 10:20:00,35.82,35.83,35.67,35.68,50100.0,17.8127,17.8176,17.7381,17.7431,50100.0
2009-01-07 10:25:00,35.69,35.72,35.65,35.68,43100.0,17.748,17.7629,17.7281,17.7431,43100.0
2009-01-07 10:30:00,35.69,35.76,35.65,35.75,35200.0,17.748,17.7828,17.7281,17.7779,35200.0
2009-01-07 10:35:00,35.76,35.81,35.73,35.78,26300.0,17.7828,17.8077,17.7679,17.7928,26300.0
2009-01-07 10:40:00,35.79,35.82,35.75,35.77,13700.0,17.7978,17.8127,17.7779,17.7878,13700.0
2009-01-07 10:45:00,35.78,35.8,35.75,35.78,16700.0,17.7928,17.8027,17.7779,17.7928,16700.0
2009-01-07 10:50:00,35.79,35.79,35.73,35.76,20900.0,17.7978,17.7978,17.7679,17.7828,20900.0
2009-01-07 10:55:00,35.75,35.75,35.7,35.7,27900.0,17.7779,17.7779,17.753,17.753,27900.0
2009-01-07 11:00:00,35.7,35.74,35.65,35.73,27800.0,17.753,17.7729,17.7281,17.7679,27800.0
2009-01-07 11:05:00,35.74,35.75,35.7,35.7,19600.0,17.7729,17.7779,17.753,17.753,19600.0
2009-01-07 11:10:00,35.7,35.73,35.69,35.72,21300.0,17.753,17.7679,17.748,17.7629,21300.0
2009-01-07 11:15:00,35.71,35.73,35.68,35.68,17300.0,17.758,17.7679,17.7431,17.7431,17300.0
2009-01-07 11:20:00,35.68,35.75,35.66,35.74,13200.0,17.7431,17.7779,17.7331,17.7729,13200.0
2009-01-07 11:25:00,35.75,35.78,35.7,35.73,14300.0,17.7779,17.7928,17.753,17.7679,14300.0
2009-01-07 11:30:00,35.72,35.79,35.72,35.75,19700.0,17.7629,17.7978,17.7629,17.7779,19700.0
2009-01-07 11:35:00,35.76,35.78,35.74,35.77,15400.0,17.7828,17.7928,17.7729,17.7878,15400.0
2009-01-07 11:40:00,35.77,35.84,35.77,35.79,19900.0,17.7878,17.8226,17.7878,17.7978,19900.0
2009-01-07 11:45:00,35.79,35.83,35.78,35.79,17200.0,17.7978,17.8176,17.7928,17.7978,17200.0
2009-01-07 11:50:00,35.8,35.84,35.75,35.84,20700.0,17.8027,17.8226,17.7779,17.8226,20700.0
2009-01-07 11:55:00,35.83,35.83,35.79,35.83,15100.0,17.8176,17.8176,17.7978,17.8176,15100.0
2009-01-07 12:00:00,35.82,35.84,35.79,35.81,25900.0,17.8127,17.8226,17.7978,17.8077,25900.0
2009-01-07 12:05:00,35.82,35.88,35.81,35.86,12700.0,17.8127,17.8425,17.8077,17.8326,12700.0
2009-01-07 12:10:00,35.87,35.87,35.8,35.83,16600.0,17.8375,17.8375,17.8027,17.8176,16600.0
2009-01-07 12:15:00,35.83,35.91,35.83,35.88,27900.0,17.8176,17.8574,17.8176,17.8425,27900.0
2009-01-07 12:20:00,35.89,35.89,35.83,35.83,13300.0,17.8475,17.8475,17.8176,17.8176,13300.0
2009-01-07 12:25:00,35.83,35.84,35.79,35.82,14800.0,17.8176,17.8226,17.7978,17.8127,14800.0
2009-01-07 12:30:00,35.82,35.83,35.73,35.74,28200.0,17.8127,17.8176,17.7679,17.7729,28200.0
2009-01-07 12:35:00,35.73,35.78,35.73,35.76,16300.0,17.7679,17.7928,17.7679,17.7828,16300.0
2009-01-07 12:40:00,35.76,35.78,35.72,35.78,12700.0,17.7828,17.7928,17.7629,17.7928,12700.0
2009-01-07 12:45:00,35.77,35.79,35.7,35.71,55700.0,17.7878,17.7978,17.753,17.758,55700.0
2009-01-07 12:50:00,35.72,35.74,35.71,35.72,5800.0,17.7629,17.7729,17.758,17.7629,5800.0
2009-01-07 12:55:00,35.72,35.75,35.71,35.73,11000.0,17.7629,17.7779,17.758,17.7679,11000.0
2009-01-07 13:00:00,35.74,35.76,35.72,35.76,10900.0,17.7729,17.7828,17.7629,17.7828,10900.0
2009-01-07 13:05:00,35.76,35.78,35.73,35.76,9200.0,17.7828,17.7928,17.7679,17.7828,9200.0
2009-01-07 13:10:00,35.75,35.75,35.73,35.75,7100.0,17.7779,17.7779,17.7679,17.7779,7100.0
2009-01-07 13:15:00,35.75,35.81,35.72,35.81,20100.0,17.7779,17.8077,17.7629,17.8077,20100.0
2009-01-07 13:20:00,35.79,35.82,35.72,35.73,17500.0,17.7978,17.8127,17.7629,17.7679,17500.0
2009-01-07 13:25:00,35.73,35.78,35.72,35.76,12800.0,17.7679,17.7928,17.7629,17.7828,12800.0
2009-01-07 13:30:00,35.75,35.79,35.73,35.76,11000.0,17.7779,17.7978,17.7679,17.7828,11000.0
2009-01-07 13:35:00,35.76,35.78,35.75,35.75,5800.0,17.7828,17.7928,17.7779,17.7779,5800.0
2009-01-07 13:40:00,35.76,35.76,35.6,35.62,29300.0,17.7828,17.7828,17.7033,17.7132,29300.0
2009-01-07 13:45:00,35.62,35.71,35.6,35.7,31700.0,17.7132,17.758,17.7033,17.753,31700.0
2009-01-07 13:50:00,35.69,35.74,35.66,35.74,23600.0,17.748,17.7729,17.7331,17.7729,23600.0
2009-01-07 13:55:00,35.74,35.74,35.62,35.62,31800.0,17.7729,17.7729,17.7132,17.7132,31800.0
2009-01-07 14:00:00,35.62,35.66,35.61,35.64,23400.0,17.7132,17.7331,17.7082,17.7232,23400.0
2009-01-07 14:05:00,35.63,35.66,35.57,35.6,20800.0,17.7182,17.7331,17.6884,17.7033,20800.0
2009-01-07 14:10:00,35.59,35.6,35.51,35.57,22100.0,17.6983,17.7033,17.6585,17.6884,22100.0
2009-01-07 14:15:00,35.57,35.66,35.56,35.59,38600.0,17.6884,17.7331,17.6834,17.6983,38600.0
2009-01-07 14:20:00,35.6,35.65,35.58,35.64,20100.0,17.7033,17.7281,17.6933,17.7232,20100.0
2009-01-07 14:25:00,35.63,35.66,35.61,35.65,20700.0,17.7182,17.7331,17.7082,17.7281,20700.0
2009-01-07 14:30:00,35.63,35.68,35.61,35.66,29300.0,17.7182,17.7431,17.7082,17.7331,29300.0
2009-01-07 14:35:00,35.66,35.69,35.64,35.66,31800.0,17.7331,17.748,17.7232,17.7331,31800.0
2009-01-07 14:40:00,35.68,35.74,35.64,35.73,15800.0,17.7431,17.7729,17.7232,17.7679,15800.0
2009-01-07 14:45:00,35.73,35.78,35.7,35.72,46400.0,17.7679,17.7928,17.753,17.7629,46400.0
2009-01-07 14:50:00,35.7,35.72,35.67,35.72,31300.0,17.753,17.7629,17.7381,17.7629,31300.0
2009-01-07 14:55:00,35.71,35.74,35.69,35.71,15800.0,17.758,17.7729,17.748,17.758,15800.0
2009-01-07 15:00:00,35.71,35.74,35.68,35.72,16200.0,17.758,17.7729,17.7431,17.7629,16200.0
2009-01-07 15:05:00,35.73,35.73,35.63,35.68,30100.0,17.7679,17.7679,17.7182,17.7431,30100.0
2009-01-07 15:10:00,35.68,35.71,35.64,35.7,25300.0,17.7431,17.758,17.7232,17.753,25300.0
2009-01-07 15:15:00,35.7,35.75,35.68,35.74,23600.0,17.753,17.7779,17.7431,17.7729,23600.0
2009-01-07 15:20:00,35.74,35.75,35.7,35.71,30000.0,17.7729,17.7779,17.753,17.758,30000.0
2009-01-07 15:25:00,35.71,35.72,35.62,35.67,46200.0,17.758,17.7629,17.7132,17.7381,46200.0
2009-01-07 15:30:00,35.67,35.72,35.65,35.7,46000.0,17.7381,17.7629,17.7281,17.753,46000.0
2009-01-07 15:35:00,35.7,35.74,35.64,35.66,61200.0,17.753,17.7729,17.7232,17.7331,61200.0
2009-01-07 15:40:00,35.66,35.66,35.58,35.59,52000.0,17.7331,17.7331,17.6933,17.6983,52000.0
2009-01-07 15:45:00,35.59,35.61,35.53,35.54,47400.0,17.6983,17.7082,17.6685,17.6734,47400.0
2009-01-07 15:50:00,35.53,35.62,35.51,35.62,71400.0,17.6685,17.7132,17.6585,17.7132,71400.0
2009-01-07 15:55:00,35.62,35.72,35.61,35.68,148800.0,17.7132,17.7629,17.7082,17.7431,148800.0
2009-01-08 09:30:00,35.86,35.86,35.59,35.72,30600.0,17.8326,17.8326,17.6983,17.7629,30600.0
2009-01-08 09:35:00,35.72,35.82,35.65,35.69,18600.0,17.7629,17.8127,17.7281,17.748,18600.0
2009-01-08 09:40:00,35.68,35.72,35.57,35.61,23600.0,17.7431,17.7629,17.6884,17.7082,23600.0
2009-01-08 09:45:00,35.61,35.62,35.49,35.5,21800.0,17.7082,17.7132,17.6486,17.6535,21800.0
2009-01-08 09:50:00,35.5,35.6,35.47,35.56,29500.0,17.6535,17.7033,17.6386,17.6834,29500.0
2009-01-08 09:55:00,35.55,35.55,35.41,35.44,18900.0,17.6784,17.6784,17.6088,17.6237,18900.0
2009-01-08 10:00:00,35.45,35.47,35.42,35.42,14700.0,17.6287,17.6386,17.6138,17.6138,14700.0
2009-01-08 10:05:00,35.44,35.48,35.4,35.45,13100.0,17.6237,17.6436,17.6038,17.6287,13100.0
2009-01-08 10:10:00,35.44,35.47,35.42,35.42,11700.0,17.6237,17.6386,17.6138,17.6138,11700.0
2009-01-08 10:15:00,35.44,35.48,35.41,35.45,19700.0,17.6237,17.6436,17.6088,17.6287,19700.0
2009-01-08 10:20:00,35.45,35.53,35.45,35.53,13500.0,17.6287,17.6685,17.6287,17.6685,13500.0
2009-01-08 10:25:00,35.53,35.6,35.5,35.56,16500.0,17.6685,17.7033,17.6535,17.6834,16500.0
2009-01-08 10:30:00,35.56,35.56,35.51,35.55,21500.0,17.6834,17.6834,17.6585,17.6784,21500.0
2009-01-08 10:35:00,35.55,35.63,35.53,35.61,21700.0,17.6784,17.7182,17.6685,17.7082,21700.0
2009-01-08 10:40:00,35.63,35.69,35.54,35.54,30700.0,17.7182,17.748,17.6734,17.6734,30700.0
2009-01-08 10:45:00,35.56,35.58,35.52,35.58,18700.0,17.6834,17.6933,17.6635,17.6933,18700.0
2009-01-08 10:50:00,35.58,35.63,35.57,35.6,20600.0,17.6933,17.7182,17.6884,17.7033,20600.0
2009-01-08 10:55:00,35.59,35.63,35.58,35.6,19200.0,17.6983,17.7182,17.6933,17.7033,19200.0
2009-01-08 11:00:00,35.6,35.63,35.58,35.61,11200.0,17.7033,17.7182,17.6933,17.7082,11200.0
2009-01-08 11:05:00,35.61,35.62,35.5,35.55,25000.0,17.7082,17.7132,17.6535,17.6784,25000.0
2009-01-08 11:10:00,35.52,35.56,35.49,35.52,18800.0,17.6635,17.6834,17.6486,17.6635,18800.0
2009-01-08 11:15:00,35.55,35.56,35.52,35.52,8400.0,17.6784,17.6834,17.6635,17.6635,8400.0
2009-01-08 11:20:00,35.55,35.58,35.52,35.53,9400.0,17.6784,17.6933,17.6635,17.6685,9400.0
2009-01-08 11:25:00,35.53,35.53,35.42,35.42,16700.0,17.6685,17.6685,17.6138,17.6138,16700.0
2009-01-08 11:30:00,35.43,35.44,35.35,35.39,11900.0,17.6187,17.6237,17.579,17.5988,11900.0
2009-01-08 11:35:00,35.38,35.4,35.35,35.38,14200.0,17.5939,17.6038,17.579,17.5939,14200.0
2009-01-08 11:40:00,35.39,35.42,35.38,35.41,14000.0,17.5988,17.6138,17.5939,17.6088,14000.0
2009-01-08 11:45:00,35.41,35.41,35.34,35.37,9600.0,17.6088,17.6088,17.574,17.5889,9600.0
2009-01-08 11:50:00,35.36,35.38,35.33,35.37,12000.0,17.5839,17.5939,17.569,17.5889,12000.0
2009-01-08 11:55:00,35.36,35.37,35.3,35.32,18700.0,17.5839,17.5889,17.5541,17.564,18700.0
2009-01-08 12:00:00,35.32,35.35,35.3,35.3,30900.0,17.564,17.579,17.5541,17.5541,30900.0
2009-01-08 12:05:00,35.29,35.31,35.28,35.3,13000.0,17.5491,17.5591,17.5441,17.5541,13000.0
2009-01-08 12:10:00,35.31,35.34,35.29,35.31,8000.0,17.5591,17.574,17.5491,17.5591,8000.0
2009-01-08 12:15:00,35.32,35.33,35.3,35.3,8900.0,17.564,17.569,17.5541,17.5541,8900.0
2009-01-08 12:20:00,35.32,35.37,35.32,35.36,6500.0,17.564,17.5889,17.564,17.5839,6500.0
2009-01-08 12:25:00,35.35,35.4,35.35,35.4,7600.0,17.579,17.6038,17.579,17.6038,7600.0
2009-01-08 12:30:00,35.4,35.42,35.34,35.34,9600.0,17.6038,17.6138,17.574,17.574,9600.0
2009-01-08 12:35:00,35.34,35.36,35.31,35.31,6500.0,17.574,17.5839,17.5591,17.5591,6500.0
2009-01-08 12:40:00,35.31,35.32,35.3,35.32,6600.0,17.5591,17.564,17.5541,17.564,6600.0
2009-01-08 12:45:00,35.31,35.33,35.3,35.3,14100.0,17.5591,17.569,17.5541,17.5541,14100.0
2009-01-08 12:50:00,35.32,35.35,35.3,35.34,10500.0,17.564,17.579,17.5541,17.574,10500.0
2009-01-08 12:55:00,35.34,35.35,35.25,35.27,18700.0,17.574,17.579,17.5292,17.5392,18700.0
2009-01-08 13:00:00,35.26,35.28,35.25,35.26,13500.0,17.5342,17.5441,17.5292,17.5342,13500.0
2009-01-08 13:05:00,35.27,35.28,35.24,35.25,21000.0,17.5392,17.5441,17.5243,17.5292,21000.0
2009-01-08 13:10:00,35.26,35.26,35.22,35.22,14200.0,17.5342,17.5342,17.5143,17.5143,14200.0
2009-01-08 13:15:00,35.22,35.26,35.22,35.22,14300.0,17.5143,17.5342,17.5143,17.5143,14300.0
2009-01-08 13:20:00,35.23,35.28,35.22,35.27,7400.0,17.5193,17.5441,17.5143,17.5392,7400.0
2009-01-08 13:25:00,35.27,35.28,35.2,35.22,19700.0,17.5392,17.5441,17.5044,17.5143,19700.0
2009-01-08 13:30:00,35.21,35.27,35.21,35.27,9900.0,17.5093,17.5392,17.5093,17.5392,9900.0
2009-01-08 13:35:00,35.27,35.34,35.25,35.3,19600.0,17.5392,17.574,17.5292,17.5541,19600.0
2009-01-08 13:40:00,35.29,35.32,35.29,35.32,11000.0,17.5491,17.564,17.5491,17.564,11000.0
2009-01-08 13:45:00,35.33,35.4,35.3,35.35,23100.0,17.569,17.6038,17.5541,17.579,23100.0
2009-01-08 13:50:00,35.35,35.39,35.32,35.38,57600.0,17.579,17.5988,17.564,17.5939,57600.0
2009-01-08 13:55:00,35.38,35.38,35.29,35.32,38300.0,17.5939,17.5939,17.5491,17.564,38300.0
2009-01-08 14:00:00,35.32,35.34,35.31,35.31,31200.0,17.564,17.574,17.5591,17.5591,31200.0
2009-01-08 14:05:00,35.31,35.36,35.28,35.34,86200.0,17.5591,17.5839,17.5441,17.574,86200.0
2009-01-08 14:10:00,35.33,35.35,35.29,35.33,15800.0,17.569,17.579,17.5491,17.569,15800.0
2009-01-08 14:15:00,35.32,35.38,35.32,35.34,20800.0,17.564,17.5939,17.564,17.574,20800.0
2009-01-08 14:20:00,35.34,35.35,35.29,35.29,23300.0,17.574,17.579,17.5491,17.5491,23300.0
2009-01-08 14:25:00,35.3,35.33,35.25,35.26,18500.0,17.5541,17.569,17.5292,17.5342,18500.0
2009-01-08 14:30:00,35.26,35.26,35.18,35.23,19200.0,17.5342,17.5342,17.4944,17.5193,19200.0
2009-01-08 14:35:00,35.23,35.24,35.18,35.23,32300.0,17.5193,17.5243,17.4944,17.5193,32300.0
2009-01-08 14:40:00,35.22,35.34,35.2,35.34,55100.0,17.5143,17.574,17.5044,17.574,55100.0
2009-01-08 14:45:00,35.35,35.37,35.26,35.26,34000.0,17.579,17.5889,17.5342,17.5342,34000.0
2009-01-08 14:50:00,35.27,35.36,35.26,35.34,33800.0,17.5392,17.5839,17.5342,17.574,33800.0
2009-01-08 14:55:00,35.34,35.36,35.23,35.29,27800.0,17.574,17.5839,17.5193,17.5491,27800.0
2009-01-08 15:00:00,35.29,35.37,35.29,35.31,39100.0,17.5491,17.5889,17.5491,17.5591,39100.0
2009-01-08 15:05:00,35.31,35.35,35.25,35.27,35200.0,17.5591,17.579,17.5292,17.5392,35200.0
2009-01-08 15:10:00,35.26,35.3,35.23,35.24,27300.0,17.5342,17.5541,17.5193,17.5243,27300.0
2009-01-08 15:15:00,35.25,35.32,35.24,35.28,44200.0,17.5292,17.564,17.5243,17.5441,44200.0
2009-01-08 15:20:00,35.27,35.27,35.2,35.22,29300.0,17.5392,17.5392,17.5044,17.5143,29300.0
2009-01-08 15:25:00,35.23,35.27,35.19,35.25,39000.0,17.5193,17.5392,17.4994,17.5292,39000.0
2009-01-08 15:30:00,35.25,35.3,35.2,35.27,32800.0,17.5292,17.5541,17.5044,17.5392,32800.0
2009-01-08 15:35:00,35.28,35.31,35.24,35.28,52600.0,17.5441,17.5591,17.5243,17.5441,52600.0
2009-01-08 15:40:00,35.28,35.48,35.27,35.46,94100.0,17.5441,17.6436,17.5392,17.6337,94100.0
2009-01-08 15:45:00,35.46,35.53,35.41,35.5,77300.0,17.6337,17.6685,17.6088,17.6535,77300.0
2009-01-08 15:50:00,35.51,35.51,35.33,35.48,80600.0,17.6585,17.6585,17.569,17.6436,80600.0
2009-01-08 15:55:00,35.47,35.51,35.41,35.48,81900.0,17.6386,17.6585,17.6088,17.6436,81900.0
2009-01-09 09:30:00,35.54,35.58,35.44,35.55,24600.0,17.6734,17.6933,17.6237,17.6784,24600.0
2009-01-09 09:35:00,35.53,35.55,35.4,35.47,17600.0,17.6685,17.6784,17.6038,17.6386,17600.0
2009-01-09 09:40:00,35.49,35.5,35.37,35.44,31200.0,17.6486,17.6535,17.5889,17.6237,31200.0
2009-01-09 09:45:00,35.43,35.43,35.27,35.32,43700.0,17.6187,17.6187,17.5392,17.564,43700.0
2009-01-09 09:50:00,35.35,35.36,35.11,35.12,33300.0,17.579,17.5839,17.4596,17.4646,33300.0
2009-01-09 09:55:00,35.11,35.24,35.05,35.18,28900.0,17.4596,17.5243,17.4298,17.4944,28900.0
2009-01-09 10:00:00,35.18,35.21,35.11,35.18,9900.0,17.4944,17.5093,17.4596,17.4944,9900.0
2009-01-09 10:05:00,35.15,35.22,35.13,35.2,8800.0,17.4795,17.5143,17.4696,17.5044,8800.0
2009-01-09 10:10:00,35.2,35.2,35.04,35.1,24000.0,17.5044,17.5044,17.4248,17.4546,24000.0
2009-01-09 10:15:00,35.11,35.11,35.04,35.04,14700.0,17.4596,17.4596,17.4248,17.4248,14700.0
2009-01-09 10:20:00,35.04,35.17,35.03,35.14,14500.0,17.4248,17.4894,17.4198,17.4745,14500.0
2009-01-09 10:25:00,35.12,35.15,35.04,35.07,21800.0,17.4646,17.4795,17.4248,17.4397,21800.0
2009-01-09 10:30:00,35.07,35.07,35.0,35.06,26800.0,17.4397,17.4397,17.4049,17.4347,26800.0
2009-01-09 10:35:00,35.07,35.17,34.99,35.17,30100.0,17.4397,17.4894,17.3999,17.4894,30100.0
2009-01-09 10:40:00,35.17,35.22,35.15,35.22,9600.0,17.4894,17.5143,17.4795,17.5143,9600.0
2009-01-09 10:45:00,35.25,35.31,35.25,35.3,12000.0,17.5292,17.5591,17.5292,17.5541,12000.0
2009-01-09 10:50:00,35.29,35.36,35.25,35.35,13400.0,17.5491,17.5839,17.5292,17.579,13400.0
2009-01-09 10:55:00,35.38,35.4,35.29,35.31,12100.0,17.5939,17.6038,17.5491,17.5591,12100.0
2009-01-09 11:00:00,35.32,35.33,35.25,35.33,13000.0,17.564,17.569,17.5292,17.569,13000.0
2009-01-09 11:05:00,35.33,35.38,35.32,35.34,34400.0,17.569,17.5939,17.564,17.574,34400.0
2009-01-09 11:10:00,35.34,35.34,35.26,35.29,11800.0,17.574,17.574,17.5342,17.5491,11800.0
2009-01-09 11:15:00,35.29,35.29,35.24,35.26,11400.0,17.5491,17.5491,17.5243,17.5342,11400.0
2009-01-09 11:20:00,35.26,35.45,35.26,35.44,33100.0,17.5342,17.6287,17.5342,17.6237,33100.0
2009-01-09 11:25:00,35.44,35.46,35.38,35.41,18900.0,17.6237,17.6337,17.5939,17.6088,18900.0
2009-01-09 11:30:00,35.4,35.41,35.38,35.4,9500.0,17.6038,17.6088,17.5939,17.6038,9500.0
2009-01-09 11:35:00,35.4,35.45,35.4,35.41,27400.0,17.6038,17.6287,17.6038,17.6088,27400.0
2009-01-09 11:40:00,35.42,35.43,35.24,35.25,50900.0,17.6138,17.6187,17.5243,17.5292,50900.0
2009-01-09 11:45:00,35.26,35.26,35.21,35.21,14700.0,17.5342,17.5342,17.5093,17.5093,14700.0
2009-01-09 11:50:00,35.23,35.24,35.17,35.2,18500.0,17.5193,17.5243,17.4894,17.5044,18500.0
2009-01-09 11:55:00,35.2,35.28,35.2,35.27,10400.0,17.5044,17.5441,17.5044,17.5392,10400.0
2009-01-09 12:00:00,35.28,35.31,35.26,35.29,12300.0,17.5441,17.5591,17.5342,17.5491,12300.0
2009-01-09 12:05:00,35.29,35.36,35.29,35.3,21300.0,17.5491,17.5839,17.5491,17.5541,21300.0
2009-01-09 12:10:00,35.31,35.31,35.26,35.26,5300.0,17.5591,17.5591,17.5342,17.5342,5300.0
2009-01-09 12:15:00,35.26,35.31,35.24,35.31,7600.0,17.5342,17.5591,17.5243,17.5591,7600.0
2009-01-09 12:20:00,35.32,35.33,35.28,35.31,17500.0,17.564,17.569,17.5441,17.5591,17500.0
2009-01-09 12:25:00,35.32,35.33,35.25,35.25,17400.0,17.564,17.569,17.5292,17.5292,17400.0
2009-01-09 12:30:00,35.26,35.31,35.25,35.3,11600.0,17.5342,17.5591,17.5292,17.5541,11600.0
2009-01-09 12:35:00,35.31,35.35,35.3,35.33,15900.0,17.5591,17.579,17.5541,17.569,15900.0
2009-01-09 12:40:00,35.33,35.35,35.25,35.26,15000.0,17.569,17.579,17.5292,17.5342,15000.0
2009-01-09 12:45:00,35.26,35.31,35.25,35.28,18000.0,17.5342,17.5591,17.5292,17.5441,18000.0
2009-01-09 12:50:00,35.29,35.3,35.25,35.27,15500.0,17.5491,17.5541,17.5292,17.5392,15500.0
2009-01-09 12:55:00,35.28,35.28,35.22,35.24,14400.0,17.5441,17.5441,17.5143,17.5243,14400.0
2009-01-09 13:00:00,35.22,35.31,35.22,35.27,37000.0,17.5143,17.5591,17.5143,17.5392,37000.0
2009-01-09 13:05:00,35.28,35.28,35.15,35.15,23000.0,17.5441,17.5441,17.4795,17.4795,23000.0
2009-01-09 13:10:00,35.16,35.2,35.15,35.18,13600.0,17.4845,17.5044,17.4795,17.4944,13600.0
2009-01-09 13:15:00,35.17,35.19,35.1,35.18,22800.0,17.4894,17.4994,17.4546,17.4944,22800.0
2009-01-09 13:20:00,35.18,35.19,35.12,35.13,16300.0,17.4944,17.4994,17.4646,17.4696,16300.0
2009-01-09 13:25:00,35.13,35.17,35.13,35.16,5000.0,17.4696,17.4894,17.4696,17.4845,5000.0
2009-01-09 13:30:00,35.17,35.17,35.12,35.16,8900.0,17.4894,17.4894,17.4646,17.4845,8900.0
2009-01-09 13:35:00,35.17,35.24,35.17,35.22,17300.0,17.4894,17.5243,17.4894,17.5143,17300.0
2009-01-09 13:40:00,35.22,35.31,35.22,35.26,14000.0,17.5143,17.5591,17.5143,17.5342,14000.0
2009-01-09 13:45:00,35.26,35.3,35.26,35.3,4600.0,17.5342,17.5541,17.5342,17.5541,4600.0
2009-01-09 13:50:00,35.31,35.31,35.24,35.24,10400.0,17.5591,17.5591,17.5243,17.5243,10400.0
2009-01-09 13:55:00,35.25,35.29,35.23,35.28,8000.0,17.5292,17.5491,17.5193,17.5441,8000.0
2009-01-09 14:00:00,35.28,35.39,35.28,35.39,16000.0,17.5441,17.5988,17.5441,17.5988,16000.0
2009-01-09 14:05:00,35.39,35.45,35.39,35.44,13300.0,17.5988,17.6287,17.5988,17.6237,13300.0
2009-01-09 14:10:00,35.44,35.44,35.38,35.41,10600.0,17.6237,17.6237,17.5939,17.6088,10600.0
2009-01-09 14:15:00,35.43,35.51,35.4,35.51,16500.0,17.6187,17.6585,17.6038,17.6585,16500.0
2009-01-09 14:20:00,35.51,35.54,35.46,35.48,16300.0,17.6585,17.6734,17.6337,17.6436,16300.0
2009-01-09 14:25:00,35.46,35.5,35.38,35.41,22500.0,17.6337,17.6535,17.5939,17.6088,22500.0
2009-01-09 14:30:00,35.41,35.53,35.39,35.51,28500.0,17.6088,17.6685,17.5988,17.6585,28500.0
2009-01-09 14:35:00,35.5,35.51,35.45,35.5,10000.0,17.6535,17.6585,17.6287,17.6535,10000.0
2009-01-09 14:40:00,35.51,35.53,35.43,35.51,18100.0,17.6585,17.6685,17.6187,17.6585,18100.0
2009-01-09 14:45:00,35.53,35.54,35.43,35.43,29200.0,17.6685,17.6734,17.6187,17.6187,29200.0
2009-01-09 14:50:00,35.42,35.46,35.4,35.43,42200.0,17.6138,17.6337,17.6038,17.6187,42200.0
2009-01-09 14:55:00,35.42,35.43,35.33,35.36,71600.0,17.6138,17.6187,17.569,17.5839,71600.0
2009-01-09 15:00:00,35.36,35.45,35.34,35.42,22100.0,17.5839,17.6287,17.574,17.6138,22100.0
2009-01-09 15:05:00,35.42,35.44,35.26,35.28,28900.0,17.6138,17.6237,17.5342,17.5441,28900.0
2009-01-09 15:10:00,35.28,35.36,35.27,35.34,18600.0,17.5441,17.5839,17.5392,17.574,18600.0
2009-01-09 15:15:00,35.33,35.36,35.27,35.35,17000.0,17.569,17.5839,17.5392,17.579,17000.0
2009-01-09 15:20:00,35.35,35.36,35.3,35.33,19500.0,17.579,17.5839,17.5541,17.569,19500.0
2009-01-09 15:25:00,35.34,35.41,35.24,35.41,40600.0,17.574,17.6088,17.5243,17.6088,40600.0
2009-01-09 15:30:00,35.41,35.48,35.38,35.45,40700.0,17.6088,17.6436,17.5939,17.6287,40700.0
2009-01-09 15:35:00,35.44,35.47,35.41,35.43,27200.0,17.6237,17.6386,17.6088,17.6187,27200.0
2009-01-09 15:40:00,35.42,35.43,35.25,35.29,74200.0,17.6138,17.6187,17.5292,17.5491,74200.0
2009-01-09 15:45:00,35.29,35.29,35.12,35.15,121000.0,17.5491,17.5491,17.4646,17.4795,121000.0
2009-01-09 15:50:00,35.15,35.2,34.97,35.02,235000.0,17.4795,17.5044,17.39,17.4149,235000.0
2009-01-09 15:55:00,35.03,35.1,34.98,35.08,135800.0,17.4198,17.4546,17.395,17.4447,135800.0
2009-01-12 09:30:00,35.2,35.2,35.02,35.03,19400.0,17.5044,17.5044,17.4149,17.4198,19400.0
2009-01-12 09:35:00,35.03,35.18,35.01,35.12,20000.0,17.4198,17.4944,17.4099,17.4646,20000.0
2009-01-12 09:40:00,35.12,35.2,35.03,35.03,39600.0,17.4646,17.5044,17.4198,17.4198,39600.0
2009-01-12 09:45:00,35.04,35.17,35.03,35.17,19000.0,17.4248,17.4894,17.4198,17.4894,19000.0
2009-01-12 09:50:00,35.17,35.19,35.1,35.15,23900.0,17.4894,17.4994,17.4546,17.4795,23900.0
2009-01-12 09:55:00,35.13,35.15,35.02,35.05,11900.0,17.4696,17.4795,17.4149,17.4298,11900.0
2009-01-12 10:00:00,35.06,35.06,34.9,34.92,26600.0,17.4347,17.4347,17.3552,17.3651,26600.0
2009-01-12 10:05:00,34.92,35.03,34.92,34.97,45900.0,17.3651,17.4198,17.3651,17.39,45900.0
2009-01-12 10:10:00,34.96,34.98,34.89,34.93,19200.0,17.385,17.395,17.3502,17.3701,19200.0
2009-01-12 10:15:00,34.95,34.98,34.91,34.95,10100.0,17.38,17.395,17.3601,17.38,10100.0
2009-01-12 10:20:00,34.94,34.96,34.9,34.92,14600.0,17.3751,17.385,17.3552,17.3651,14600.0
2009-01-12 10:25:00,34.94,34.97,34.91,34.95,28900.0,17.3751,17.39,17.3601,17.38,28900.0
2009-01-12 10:30:00,34.95,35.03,34.92,35.03,22100.0,17.38,17.4198,17.3651,17.4198,22100.0
2009-01-12 10:35:00,35.04,35.1,35.02,35.09,27600.0,17.4248,17.4546,17.4149,17.4497,27600.0
2009-01-12 10:40:00,35.1,35.22,35.09,35.22,29400.0,17.4546,17.5143,17.4497,17.5143,29400.0
2009-01-12 10:45:00,35.23,35.23,35.13,35.16,24000.0,17.5193,17.5193,17.4696,17.4845,24000.0
2009-01-12 10:50:00,35.17,35.29,35.16,35.26,23200.0,17.4894,17.5491,17.4845,17.5342,23200.0
2009-01-12 10:55:00,35.27,35.33,35.27,35.31,26200.0,17.5392,17.569,17.5392,17.5591,26200.0
2009-01-12 11:00:00,35.31,35.35,35.3,35.32,12800.0,17.5591,17.579,17.5541,17.564,12800.0
2009-01-12 11:05:00,35.33,35.41,35.29,35.34,23800.0,17.569,17.6088,17.5491,17.574,23800.0
2009-01-12 11:10:00,35.34,35.34,35.27,35.28,25600.0,17.574,17.574,17.5392,17.5441,25600.0
2009-01-12 11:15:00,35.26,35.3,35.26,35.26,13300.0,17.5342,17.5541,17.5342,17.5342,13300.0
2009-01-12 11:20:00,35.26,35.36,35.24,35.34,33600.0,17.5342,17.5839,17.5243,17.574,33600.0
2009-01-12 11:25:00,35.34,35.36,35.29,35.33,32700.0,17.574,17.5839,17.5491,17.569,32700.0
2009-01-12 11:30:00,35.33,35.35,35.3,35.3,29400.0,17.569,17.579,17.5541,17.5541,29400.0
2009-01-12 11:35:00,35.3,35.3,35.24,35.27,63200.0,17.5541,17.5541,17.5243,17.5392,63200.0
2009-01-12 11:40:00,35.26,35.28,35.25,35.27,10900.0,17.5342,17.5441,17.5292,17.5392,10900.0
2009-01-12 11:45:00,35.27,35.27,35.21,35.23,16800.0,17.5392,17.5392,17.5093,17.5193,16800.0
2009-01-12 11:50:00,35.24,35.31,35.22,35.31,24700.0,17.5243,17.5591,17.5143,17.5591,24700.0
2009-01-12 11:55:00,35.29,35.31,35.25,35.28,11500.0,17.5491,17.5591,17.5292,17.5441,11500.0
2009-01-12 12:00:00,35.27,35.3,35.26,35.27,18300.0,17.5392,17.5541,17.5342,17.5392,18300.0
2009-01-12 12:05:00,35.26,35.29,35.21,35.24,36800.0,17.5342,17.5491,17.5093,17.5243,36800.0
2009-01-12 12:10:00,35.23,35.28,35.22,35.28,31500.0,17.5193,17.5441,17.5143,17.5441,31500.0
2009-01-12 12:15:00,35.26,35.27,35.2,35.22,19800.0,17.5342,17.5392,17.5044,17.5143,19800.0
2009-01-12 12:20:00,35.22,35.24,35.16,35.18,18300.0,17.5143,17.5243,17.4845,17.4944,18300.0
2009-01-12 12:25:00,35.17,35.2,35.13,35.14,12600.0,17.4894,17.5044,17.4696,17.4745,12600.0
2009-01-12 12:30:00,35.14,35.23,35.14,35.18,30200.0,17.4745,17.5193,17.4745,17.4944,30200.0
2009-01-12 12:35:00,35.19,35.24,35.18,35.22,20300.0,17.4994,17.5243,17.4944,17.5143,20300.0
2009-01-12 12:40:00,35.23,35.26,35.22,35.22,5200.0,17.5193,17.5342,17.5143,17.5143,5200.0
2009-01-12 12:45:00,35.21,35.29,35.19,35.28,14700.0,17.5093,17.5491,17.4994,17.5441,14700.0
2009-01-12 12:50:00,35.28,35.29,35.26,35.26,15500.0,17.5441,17.5491,17.5342,17.5342,15500.0
2009-01-12 12:55:00,35.27,35.29,35.24,35.29,15300.0,17.5392,17.5491,17.5243,17.5491,15300.0
2009-01-12 13:00:00,35.27,35.3,35.25,35.29,10400.0,17.5392,17.5541,17.5292,17.5491,10400.0
2009-01-12 13:05:00,35.3,35.32,35.29,35.31,16900.0,17.5541,17.564,17.5491,17.5591,16900.0
2009-01-12 13:10:00,35.3,35.31,35.27,35.28,22500.0,17.5541,17.5591,17.5392,17.5441,22500.0
2009-01-12 13:15:00,35.27,35.33,35.25,35.32,16500.0,17.5392,17.569,17.5292,17.564,16500.0
2009-01-12 13:20:00,35.31,35.32,35.26,35.26,13400.0,17.5591,17.564,17.5342,17.5342,13400.0
2009-01-12 13:25:00,35.27,35.31,35.27,35.31,11200.0,17.5392,17.5591,17.5392,17.5591,11200.0
2009-01-12 13:30:00,35.32,35.32,35.28,35.3,5500.0,17.564,17.564,17.5441,17.5541,5500.0
2009-01-12 13:35:00,35.3,35.3,35.24,35.26,8300.0,17.5541,17.5541,17.5243,17.5342,8300.0
2009-01-12 13:40:00,35.26,35.31,35.26,35.31,8900.0,17.5342,17.5591,17.5342,17.5591,8900.0
2009-01-12 13:45:00,35.32,35.35,35.3,35.33,10100.0,17.564,17.579,17.5541,17.569,10100.0
2009-01-12 13:50:00,35.33,35.37,35.33,35.35,16500.0,17.569,17.5889,17.569,17.579,16500.0
2009-01-12 13:55:00,35.36,35.37,35.22,35.25,15000.0,17.5839,17.5889,17.5143,17.5292,15000.0
2009-01-12 14:00:00,35.25,35.25,35.12,35.13,24800.0,17.5292,17.5292,17.4646,17.4696,24800.0
2009-01-12 14:05:00,35.13,35.16,35.1,35.11,24200.0,17.4696,17.4845,17.4546,17.4596,24200.0
2009-01-12 14:10:00,35.13,35.15,35.11,35.14,11200.0,17.4696,17.4795,17.4596,17.4745,11200.0
2009-01-12 14:15:00,35.15,35.19,35.14,35.16,7700.0,17.4795,17.4994,17.4745,17.4845,7700.0
2009-01-12 14:20:00,35.16,35.2,35.13,35.16,14500.0,17.4845,17.5044,17.4696,17.4845,14500.0
2009-01-12 14:25:00,35.17,35.19,35.16,35.16,7000.0,17.4894,17.4994,17.4845,17.4845,7000.0
2009-01-12 14:30:00,35.16,35.19,35.12,35.12,17200.0,17.4845,17.4994,17.4646,17.4646,17200.0
2009-01-12 14:35:00,35.12,35.17,35.11,35.16,9800.0,17.4646,17.4894,17.4596,17.4845,9800.0
2009-01-12 14:40:00,35.15,35.16,35.08,35.1,8600.0,17.4795,17.4845,17.4447,17.4546,8600.0
2009-01-12 14:45:00,35.08,35.15,35.06,35.15,20500.0,17.4447,17.4795,17.4347,17.4795,20500.0
2009-01-12 14:50:00,35.15,35.18,35.12,35.13,17000.0,17.4795,17.4944,17.4646,17.4696,17000.0
2009-01-12 14:55:00,35.12,35.16,35.1,35.1,18300.0,17.4646,17.4845,17.4546,17.4546,18300.0
2009-01-12 15:00:00,35.09,35.18,35.09,35.15,25100.0,17.4497,17.4944,17.4497,17.4795,25100.0
2009-01-12 15:05:00,35.16,35.16,35.03,35.1,19300.0,17.4845,17.4845,17.4198,17.4546,19300.0
2009-01-12 15:10:00,35.11,35.15,35.09,35.12,17400.0,17.4596,17.4795,17.4497,17.4646,17400.0
2009-01-12 15:15:00,35.12,35.18,35.08,35.15,23300.0,17.4646,17.4944,17.4447,17.4795,23300.0
2009-01-12 15:20:00,35.14,35.3,35.12,35.27,29600.0,17.4745,17.5541,17.4646,17.5392,29600.0
2009-01-12 15:25:00,35.28,35.29,35.17,35.22,25500.0,17.5441,17.5491,17.4894,17.5143,25500.0
2009-01-12 15:30:00,35.22,35.26,35.12,35.13,42900.0,17.5143,17.5342,17.4646,17.4696,42900.0
2009-01-12 15:35:00,35.12,35.15,35.08,35.1,37600.0,17.4646,17.4795,17.4447,17.4546,37600.0
2009-01-12 15:40:00,35.09,35.13,35.03,35.07,39300.0,17.4497,17.4696,17.4198,17.4397,39300.0
2009-01-12 15:45:00,35.08,35.23,35.03,35.16,53900.0,17.4447,17.5193,17.4198,17.4845,53900.0
2009-01-12 15:50:00,35.16,35.2,35.11,35.14,59600.0,17.4845,17.5044,17.4596,17.4745,59600.0
2009-01-12 15:55:00,35.14,35.16,35.1,35.11,71800.0,17.4745,17.4845,17.4546,17.4596,71800.0
2009-01-13 09:30:00,35.13,35.15,34.99,35.06,30700.0,17.4696,17.4795,17.3999,17.4347,30700.0
2009-01-13 09:35:00,35.04,35.04,34.75,34.75,44600.0,17.4248,17.4248,17.2806,17.2806,44600.0
2009-01-13 09:40:00,34.75,34.82,34.74,34.75,27500.0,17.2806,17.3154,17.2756,17.2806,27500.0
2009-01-13 09:45:00,34.76,34.76,34.61,34.66,40400.0,17.2856,17.2856,17.211,17.2358,40400.0
2009-01-13 09:50:00,34.66,34.74,34.65,34.67,23100.0,17.2358,17.2756,17.2309,17.2408,23100.0
2009-01-13 09:55:00,34.68,34.77,34.67,34.74,23800.0,17.2458,17.2905,17.2408,17.2756,23800.0
2009-01-13 10:00:00,34.74,34.81,34.7,34.81,38900.0,17.2756,17.3104,17.2557,17.3104,38900.0
2009-01-13 10:05:00,34.8,34.81,34.72,34.72,40000.0,17.3054,17.3104,17.2657,17.2657,40000.0
2009-01-13 10:10:00,34.74,34.78,34.7,34.77,30600.0,17.2756,17.2955,17.2557,17.2905,30600.0
2009-01-13 10:15:00,34.77,34.77,34.66,34.68,35900.0,17.2905,17.2905,17.2358,17.2458,35900.0
2009-01-13 10:20:00,34.69,34.7,34.59,34.6,29800.0,17.2507,17.2557,17.201,17.206,29800.0
2009-01-13 10:25:00,34.59,34.7,34.59,34.69,27200.0,17.201,17.2557,17.201,17.2507,27200.0
2009-01-13 10:30:00,34.68,34.72,34.66,34.71,34600.0,17.2458,17.2657,17.2358,17.2607,34600.0
2009-01-13 10:35:00,34.69,34.71,34.66,34.69,14900.0,17.2507,17.2607,17.2358,17.2507,14900.0
2009-01-13 10:40:00,34.7,34.75,34.69,34.72,31300.0,17.2557,17.2806,17.2507,17.2657,31300.0
2009-01-13 10:45:00,34.71,34.77,34.71,34.75,23700.0,17.2607,17.2905,17.2607,17.2806,23700.0
2009-01-13 10:50:00,34.74,34.74,34.62,34.66,29800.0,17.2756,17.2756,17.2159,17.2358,29800.0
2009-01-13 10:55:00,34.67,34.69,34.59,34.6,31800.0,17.2408,17.2507,17.201,17.206,31800.0
2009-01-13 11:00:00,34.59,34.61,34.51,34.55,38300.0,17.201,17.211,17.1612,17.1811,38300.0
2009-01-13 11:05:00,34.56,34.6,34.55,34.58,35300.0,17.1861,17.206,17.1811,17.196,35300.0
2009-01-13 11:10:00,34.58,34.58,34.53,34.54,30500.0,17.196,17.196,17.1712,17.1762,30500.0
2009-01-13 11:15:00,34.55,34.55,34.41,34.44,38200.0,17.1811,17.1811,17.1115,17.1264,38200.0
2009-01-13 11:20:00,34.43,34.43,34.38,34.4,15500.0,17.1215,17.1215,17.0966,17.1065,15500.0
2009-01-13 11:25:00,34.41,34.53,34.39,34.53,33600.0,17.1115,17.1712,17.1016,17.1712,33600.0
2009-01-13 11:30:00,34.52,34.54,34.42,34.43,30000.0,17.1662,17.1762,17.1165,17.1215,30000.0
2009-01-13 11:35:00,34.43,34.45,34.36,34.36,21500.0,17.1215,17.1314,17.0866,17.0866,21500.0
2009-01-13 11:40:00,34.36,34.45,34.35,34.37,34600.0,17.0866,17.1314,17.0817,17.0916,34600.0
2009-01-13 11:45:00,34.37,34.37,34.25,34.28,44900.0,17.0916,17.0916,17.0319,17.0469,44900.0
2009-01-13 11:50:00,34.28,34.33,34.22,34.22,36100.0,17.0469,17.0717,17.017,17.017,36100.0
2009-01-13 11:55:00,34.21,34.38,34.2,34.37,28800.0,17.0121,17.0966,17.0071,17.0916,28800.0
2009-01-13 12:00:00,34.38,34.44,34.35,34.44,21500.0,17.0966,17.1264,17.0817,17.1264,21500.0
2009-01-13 12:05:00,34.45,34.46,34.36,34.36,20800.0,17.1314,17.1364,17.0866,17.0866,20800.0
2009-01-13 12:10:00,34.35,34.35,34.29,34.33,14400.0,17.0817,17.0817,17.0518,17.0717,14400.0
2009-01-13 12:15:00,34.32,34.34,34.22,34.22,25800.0,17.0668,17.0767,17.017,17.017,25800.0
2009-01-13 12:20:00,34.23,34.33,34.23,34.33,36600.0,17.022,17.0717,17.022,17.0717,36600.0
2009-01-13 12:25:00,34.34,34.34,34.3,34.33,14300.0,17.0767,17.0767,17.0568,17.0717,14300.0
2009-01-13 12:30:00,34.33,34.38,34.31,34.37,28200.0,17.0717,17.0966,17.0618,17.0916,28200.0
2009-01-13 12:35:00,34.36,34.42,34.34,34.37,22500.0,17.0866,17.1165,17.0767,17.0916,22500.0
2009-01-13 12:40:00,34.35,34.35,34.23,34.27,15000.0,17.0817,17.0817,17.022,17.0419,15000.0
2009-01-13 12:45:00,34.27,34.31,34.24,34.31,13900.0,17.0419,17.0618,17.027,17.0618,13900.0
2009-01-13 12:50:00,34.31,34.39,34.31,34.38,21700.0,17.0618,17.1016,17.0618,17.0966,21700.0
2009-01-13 12:55:00,34.37,34.38,34.28,34.28,16200.0,17.0916,17.0966,17.0469,17.0469,16200.0
2009-01-13 13:00:00,34.27,34.33,34.27,34.33,13100.0,17.0419,17.0717,17.0419,17.0717,13100.0
2009-01-13 13:05:00,34.34,34.34,34.28,34.3,10000.0,17.0767,17.0767,17.0469,17.0568,10000.0
2009-01-13 13:10:00,34.28,34.3,34.26,34.29,8100.0,17.0469,17.0568,17.0369,17.0518,8100.0
2009-01-13 13:15:00,34.29,34.37,34.29,34.34,8600.0,17.0518,17.0916,17.0518,17.0767,8600.0
2009-01-13 13:20:00,34.34,34.36,34.31,34.35,15300.0,17.0767,17.0866,17.0618,17.0817,15300.0
2009-01-13 13:25:00,34.34,34.39,34.33,34.36,8700.0,17.0767,17.1016,17.0717,17.0866,8700.0
2009-01-13 13:30:00,34.34,34.43,34.32,34.42,13000.0,17.0767,17.1215,17.0668,17.1165,13000.0
2009-01-13 13:35:00,34.43,34.47,34.42,34.45,17500.0,17.1215,17.1413,17.1165,17.1314,17500.0
2009-01-13 13:40:00,34.45,34.47,34.38,34.39,23500.0,17.1314,17.1413,17.0966,17.1016,23500.0
2009-01-13 13:45:00,34.39,34.41,34.36,34.4,11100.0,17.1016,17.1115,17.0866,17.1065,11100.0
2009-01-13 13:50:00,34.41,34.41,34.36,34.37,12100.0,17.1115,17.1115,17.0866,17.0916,12100.0
2009-01-13 13:55:00,34.38,34.39,34.29,34.3,11900.0,17.0966,17.1016,17.0518,17.0568,11900.0
2009-01-13 14:00:00,34.31,34.32,34.27,34.29,17900.0,17.0618,17.0668,17.0419,17.0518,17900.0
2009-01-13 14:05:00,34.31,34.41,34.31,34.37,14300.0,17.0618,17.1115,17.0618,17.0916,14300.0
2009-01-13 14:10:00,34.37,34.45,34.36,34.42,13800.0,17.0916,17.1314,17.0866,17.1165,13800.0
2009-01-13 14:15:00,34.42,34.48,34.42,34.47,18100.0,17.1165,17.1463,17.1165,17.1413,18100.0
2009-01-13 14:20:00,34.48,34.48,34.43,34.45,27600.0,17.1463,17.1463,17.1215,17.1314,27600.0
2009-01-13 14:25:00,34.43,34.43,34.33,34.33,27500.0,17.1215,17.1215,17.0717,17.0717,27500.0
2009-01-13 14:30:00,34.32,34.46,34.32,34.43,29000.0,17.0668,17.1364,17.0668,17.1215,29000.0
2009-01-13 14:35:00,34.43,34.54,34.43,34.48,30600.0,17.1215,17.1762,17.1215,17.1463,30600.0
2009-01-13 14:40:00,34.48,34.55,34.47,34.47,22300.0,17.1463,17.1811,17.1413,17.1413,22300.0
2009-01-13 14:45:00,34.48,34.61,34.47,34.53,43900.0,17.1463,17.211,17.1413,17.1712,43900.0
2009-01-13 14:50:00,34.54,34.58,34.5,34.53,23700.0,17.1762,17.196,17.1563,17.1712,23700.0
2009-01-13 14:55:00,34.54,34.59,34.47,34.47,25700.0,17.1762,17.201,17.1413,17.1413,25700.0
2009-01-13 15:00:00,34.48,34.48,34.35,34.37,32300.0,17.1463,17.1463,17.0817,17.0916,32300.0
2009-01-13 15:05:00,34.38,34.39,34.22,34.25,36900.0,17.0966,17.1016,17.017,17.0319,36900.0
2009-01-13 15:10:00,34.24,34.26,34.18,34.22,45800.0,17.027,17.0369,16.9971,17.017,45800.0
2009-01-13 15:15:00,34.22,34.27,34.16,34.22,37600.0,17.017,17.0419,16.9872,17.017,37600.0
2009-01-13 15:20:00,34.22,34.34,34.19,34.27,40200.0,17.017,17.0767,17.0021,17.0419,40200.0
2009-01-13 15:25:00,34.28,34.29,34.15,34.19,44300.0,17.0469,17.0518,16.9822,17.0021,44300.0
2009-01-13 15:30:00,34.2,34.29,34.1,34.26,53800.0,17.0071,17.0518,16.9574,17.0369,53800.0
2009-01-13 15:35:00,34.24,34.34,34.24,34.27,75200.0,17.027,17.0767,17.027,17.0419,75200.0
2009-01-13 15:40:00,34.25,34.36,34.23,34.36,69300.0,17.0319,17.0866,17.022,17.0866,69300.0
2009-01-13 15:45:00,34.36,34.44,34.31,34.44,67600.0,17.0866,17.1264,17.0618,17.1264,67600.0
2009-01-13 15:50:00,34.45,34.47,34.33,34.35,83100.0,17.1314,17.1413,17.0717,17.0817,83100.0
2009-01-13 15:55:00,34.35,34.44,34.32,34.35,190600.0,17.0817,17.1264,17.0668,17.0817,190600.0
2009-01-14 09:30:00,34.1,34.13,33.83,33.88,97200.0,16.9574,16.9723,16.8231,16.8479,97200.0
2009-01-14 09:35:00,33.89,33.93,33.81,33.87,40800.0,16.8529,16.8728,16.8131,16.843,40800.0
2009-01-14 09:40:00,33.84,33.87,33.77,33.81,49800.0,16.8281,16.843,16.7932,16.8131,49800.0
2009-01-14 09:45:00,33.81,33.83,33.75,33.77,29000.0,16.8131,16.8231,16.7833,16.7932,29000.0
2009-01-14 09:50:00,33.77,33.79,33.64,33.64,46900.0,16.7932,16.8032,16.7286,16.7286,46900.0
2009-01-14 09:55:00,33.65,33.67,33.57,33.6,22700.0,16.7336,16.7435,16.6938,16.7087,22700.0
2009-01-14 10:00:00,33.6,33.81,33.55,33.78,49100.0,16.7087,16.8131,16.6838,16.7982,49100.0
2009-01-14 10:05:00,33.78,33.83,33.77,33.77,41500.0,16.7982,16.8231,16.7932,16.7932,41500.0
2009-01-14 10:10:00,33.79,33.83,33.76,33.76,38300.0,16.8032,16.8231,16.7883,16.7883,38300.0
2009-01-14 10:15:00,33.76,33.78,33.68,33.74,41600.0,16.7883,16.7982,16.7485,16.7783,41600.0
2009-01-14 10:20:00,33.72,33.76,33.68,33.76,31700.0,16.7684,16.7883,16.7485,16.7883,31700.0
2009-01-14 10:25:00,33.75,33.81,33.75,33.76,32700.0,16.7833,16.8131,16.7833,16.7883,32700.0
2009-01-14 10:30:00,33.75,33.77,33.63,33.65,28900.0,16.7833,16.7932,16.7236,16.7336,28900.0
2009-01-14 10:35:00,33.63,33.64,33.51,33.52,27700.0,16.7236,16.7286,16.664,16.6689,27700.0
2009-01-14 10:40:00,33.51,33.56,33.31,33.33,60700.0,16.664,16.6888,16.5645,16.5744,60700.0
2009-01-14 10:45:00,33.32,33.35,33.29,33.34,45800.0,16.5695,16.5844,16.5546,16.5794,45800.0
2009-01-14 10:50:00,33.35,33.35,33.27,33.29,40900.0,16.5844,16.5844,16.5446,16.5546,40900.0
2009-01-14 10:55:00,33.28,33.5,33.25,33.46,32200.0,16.5496,16.659,16.5347,16.6391,32200.0
2009-01-14 11:00:00,33.45,33.47,33.39,33.41,21300.0,16.6341,16.6441,16.6043,16.6142,21300.0
2009-01-14 11:05:00,33.42,33.48,33.38,33.42,20700.0,16.6192,16.649,16.5993,16.6192,20700.0
2009-01-14 11:10:00,33.41,33.52,33.39,33.52,99600.0,16.6142,16.6689,16.6043,16.6689,99600.0
2009-01-14 11:15:00,33.5,33.54,33.45,33.54,26000.0,16.659,16.6789,16.6341,16.6789,26000.0
2009-01-14 11:20:00,33.55,33.69,33.54,33.63,50400.0,16.6838,16.7535,16.6789,16.7236,50400.0
2009-01-14 11:25:00,33.63,33.66,33.6,33.6,28400.0,16.7236,16.7385,16.7087,16.7087,28400.0
2009-01-14 11:30:00,33.6,33.62,33.55,33.61,16700.0,16.7087,16.7187,16.6838,16.7137,16700.0
2009-01-14 11:35:00,33.61,33.62,33.56,33.59,11300.0,16.7137,16.7187,16.6888,16.7037,11300.0
2009-01-14 11:40:00,33.58,33.62,33.51,33.52,13700.0,16.6988,16.7187,16.664,16.6689,13700.0
2009-01-14 11:45:00,33.51,33.53,33.47,33.52,27100.0,16.664,16.6739,16.6441,16.6689,27100.0
2009-01-14 11:50:00,33.52,33.58,33.52,33.57,18700.0,16.6689,16.6988,16.6689,16.6938,18700.0
2009-01-14 11:55:00,33.55,33.57,33.52,33.54,10900.0,16.6838,16.6938,16.6689,16.6789,10900.0
2009-01-14 12:00:00,33.54,33.57,33.48,33.54,11500.0,16.6789,16.6938,16.649,16.6789,11500.0
2009-01-14 12:05:00,33.53,33.56,33.51,33.55,13100.0,16.6739,16.6888,16.664,16.6838,13100.0
2009-01-14 12:10:00,33.55,33.61,33.54,33.58,17900.0,16.6838,16.7137,16.6789,16.6988,17900.0
2009-01-14 12:15:00,33.57,33.59,33.45,33.46,16800.0,16.6938,16.7037,16.6341,16.6391,16800.0
2009-01-14 12:20:00,33.47,33.5,33.45,33.47,10100.0,16.6441,16.659,16.6341,16.6441,10100.0
2009-01-14 12:25:00,33.49,33.5,33.45,33.5,10100.0,16.654,16.659,16.6341,16.659,10100.0
2009-01-14 12:30:00,33.52,33.6,33.52,33.58,6800.0,16.6689,16.7087,16.6689,16.6988,6800.0
2009-01-14 12:35:00,33.6,33.6,33.53,33.56,15300.0,16.7087,16.7087,16.6739,16.6888,15300.0
2009-01-14 12:40:00,33.57,33.57,33.48,33.5,17100.0,16.6938,16.6938,16.649,16.659,17100.0
2009-01-14 12:45:00,33.5,33.58,33.5,33.55,10300.0,16.659,16.6988,16.659,16.6838,10300.0
2009-01-14 12:50:00,33.56,33.71,33.56,33.71,17000.0,16.6888,16.7634,16.6888,16.7634,17000.0
2009-01-14 12:55:00,33.71,33.79,33.69,33.78,24200.0,16.7634,16.8032,16.7535,16.7982,24200.0
2009-01-14 13:00:00,33.77,33.86,33.77,33.8,27900.0,16.7932,16.838,16.7932,16.8082,27900.0
2009-01-14 13:05:00,33.81,33.86,33.8,33.84,18600.0,16.8131,16.838,16.8082,16.8281,18600.0
2009-01-14 13:10:00,33.85,33.85,33.78,33.8,22300.0,16.833,16.833,16.7982,16.8082,22300.0
2009-01-14 13:15:00,33.79,33.81,33.78,33.79,32100.0,16.8032,16.8131,16.7982,16.8032,32100.0
2009-01-14 13:20:00,33.8,33.8,33.67,33.67,23300.0,16.8082,16.8082,16.7435,16.7435,23300.0
2009-01-14 13:25:00,33.67,33.68,33.61,33.65,31200.0,16.7435,16.7485,16.7137,16.7336,31200.0
2009-01-14 13:30:00,33.64,33.68,33.62,33.68,17300.0,16.7286,16.7485,16.7187,16.7485,17300.0
2009-01-14 13:35:00,33.67,33.71,33.65,33.68,16100.0,16.7435,16.7634,16.7336,16.7485,16100.0
2009-01-14 13:40:00,33.66,33.75,33.66,33.73,18300.0,16.7385,16.7833,16.7385,16.7734,18300.0
2009-01-14 13:45:00,33.73,33.79,33.7,33.76,17800.0,16.7734,16.8032,16.7584,16.7883,17800.0
2009-01-14 13:50:00,33.77,33.79,33.75,33.79,13600.0,16.7932,16.8032,16.7833,16.8032,13600.0
2009-01-14 13:55:00,33.79,33.8,33.77,33.79,5100.0,16.8032,16.8082,16.7932,16.8032,5100.0
2009-01-14 14:00:00,33.78,33.82,33.75,33.8,23100.0,16.7982,16.8181,16.7833,16.8082,23100.0
2009-01-14 14:05:00,33.8,33.96,33.78,33.96,29400.0,16.8082,16.8877,16.7982,16.8877,29400.0
2009-01-14 14:10:00,33.96,34.04,33.93,33.96,54800.0,16.8877,16.9275,16.8728,16.8877,54800.0
2009-01-14 14:15:00,33.96,34.0,33.94,33.96,23900.0,16.8877,16.9076,16.8778,16.8877,23900.0
2009-01-14 14:20:00,33.97,33.97,33.9,33.93,33900.0,16.8927,16.8927,16.8579,16.8728,33900.0
2009-01-14 14:25:00,33.93,34.0,33.91,33.98,86900.0,16.8728,16.9076,16.8629,16.8977,86900.0
2009-01-14 14:30:00,33.99,34.19,33.98,34.16,80700.0,16.9026,17.0021,16.8977,16.9872,80700.0
2009-01-14 14:35:00,34.15,34.19,34.1,34.11,37100.0,16.9822,17.0021,16.9574,16.9623,37100.0
2009-01-14 14:40:00,34.1,34.14,34.07,34.12,13500.0,16.9574,16.9772,16.9424,16.9673,13500.0
2009-01-14 14:45:00,34.12,34.13,34.0,34.01,29200.0,16.9673,16.9723,16.9076,16.9126,29200.0
2009-01-14 14:50:00,34.0,34.05,33.96,33.98,24000.0,16.9076,16.9325,16.8877,16.8977,24000.0
2009-01-14 14:55:00,34.0,34.03,33.9,33.93,25300.0,16.9076,16.9225,16.8579,16.8728,25300.0
2009-01-14 15:00:00,33.91,33.91,33.73,33.73,51200.0,16.8629,16.8629,16.7734,16.7734,51200.0
2009-01-14 15:05:00,33.74,33.76,33.66,33.68,54200.0,16.7783,16.7883,16.7385,16.7485,54200.0
2009-01-14 15:10:00,33.69,33.71,33.62,33.65,46900.0,16.7535,16.7634,16.7187,16.7336,46900.0
2009-01-14 15:15:00,33.66,33.74,33.59,33.73,46800.0,16.7385,16.7783,16.7037,16.7734,46800.0
2009-01-14 15:20:00,33.74,33.86,33.73,33.86,56700.0,16.7783,16.838,16.7734,16.838,56700.0
2009-01-14 15:25:00,33.86,33.9,33.81,33.84,46100.0,16.838,16.8579,16.8131,16.8281,46100.0
2009-01-14 15:30:00,33.82,33.89,33.78,33.86,51900.0,16.8181,16.8529,16.7982,16.838,51900.0
2009-01-14 15:35:00,33.86,33.87,33.66,33.69,98700.0,16.838,16.843,16.7385,16.7535,98700.0
2009-01-14 15:40:00,33.7,33.83,33.61,33.81,107400.0,16.7584,16.8231,16.7137,16.8131,107400.0
2009-01-14 15:45:00,33.84,33.99,33.78,33.92,129600.0,16.8281,16.9026,16.7982,16.8678,129600.0
2009-01-14 15:50:00,33.92,33.95,33.78,33.79,121000.0,16.8678,16.8828,16.7982,16.8032,121000.0
2009-01-14 15:55:00,33.79,33.97,33.76,33.93,116000.0,16.8032,16.8927,16.7883,16.8728,116000.0
2009-01-15 09:30:00,33.92,34.07,33.58,33.6,42000.0,16.8678,16.9424,16.6988,16.7087,42000.0
2009-01-15 09:35:00,33.58,33.69,33.46,33.66,43400.0,16.6988,16.7535,16.6391,16.7385,43400.0
2009-01-15 09:40:00,33.67,33.74,33.63,33.65,30500.0,16.7435,16.7783,16.7236,16.7336,30500.0
2009-01-15 09:45:00,33.66,33.68,33.57,33.61,61300.0,16.7385,16.7485,16.6938,16.7137,61300.0
2009-01-15 09:50:00,33.62,33.65,33.57,33.63,43300.0,16.7187,16.7336,16.6938,16.7236,43300.0
2009-01-15 09:55:00,33.63,33.66,33.59,33.61,68200.0,16.7236,16.7385,16.7037,16.7137,68200.0
2009-01-15 10:00:00,33.61,33.67,33.56,33.6,119400.0,16.7137,16.7435,16.6888,16.7087,119400.0
2009-01-15 10:05:00,33.61,33.64,33.52,33.52,107100.0,16.7137,16.7286,16.6689,16.6689,107100.0
2009-01-15 10:10:00,33.52,33.64,33.51,33.63,62800.0,16.6689,16.7286,16.664,16.7236,62800.0
2009-01-15 10:15:00,33.62,33.65,33.57,33.62,55200.0,16.7187,16.7336,16.6938,16.7187,55200.0
2009-01-15 10:20:00,33.62,33.66,33.6,33.61,44500.0,16.7187,16.7385,16.7087,16.7137,44500.0
2009-01-15 10:25:00,33.61,33.73,33.6,33.73,63700.0,16.7137,16.7734,16.7087,16.7734,63700.0
2009-01-15 10:30:00,33.73,33.77,33.65,33.66,40500.0,16.7734,16.7932,16.7336,16.7385,40500.0
2009-01-15 10:35:00,33.66,33.78,33.64,33.78,38300.0,16.7385,16.7982,16.7286,16.7982,38300.0
2009-01-15 10:40:00,33.79,33.84,33.75,33.76,23900.0,16.8032,16.8281,16.7833,16.7883,23900.0
2009-01-15 10:45:00,33.76,33.78,33.71,33.71,24300.0,16.7883,16.7982,16.7634,16.7634,24300.0
2009-01-15 10:50:00,33.75,33.75,33.7,33.75,14200.0,16.7833,16.7833,16.7584,16.7833,14200.0
2009-01-15 10:55:00,33.72,33.81,33.72,33.81,30300.0,16.7684,16.8131,16.7684,16.8131,30300.0
2009-01-15 11:00:00,33.81,33.84,33.79,33.82,32100.0,16.8131,16.8281,16.8032,16.8181,32100.0
2009-01-15 11:05:00,33.8,33.83,33.75,33.78,21000.0,16.8082,16.8231,16.7833,16.7982,21000.0
2009-01-15 11:10:00,33.79,33.8,33.77,33.77,30200.0,16.8032,16.8082,16.7932,16.7932,30200.0
2009-01-15 11:15:00,33.79,33.79,33.68,33.7,35800.0,16.8032,16.8032,16.7485,16.7584,35800.0
2009-01-15 11:20:00,33.68,33.71,33.66,33.7,32400.0,16.7485,16.7634,16.7385,16.7584,32400.0
2009-01-15 11:25:00,33.71,33.71,33.67,33.67,57400.0,16.7634,16.7634,16.7435,16.7435,57400.0
2009-01-15 11:30:00,33.68,33.7,33.65,33.69,75900.0,16.7485,16.7584,16.7336,16.7535,75900.0
2009-01-15 11:35:00,33.69,33.7,33.57,33.59,35700.0,16.7535,16.7584,16.6938,16.7037,35700.0
2009-01-15 11:40:00,33.57,33.62,33.57,33.62,15200.0,16.6938,16.7187,16.6938,16.7187,15200.0
2009-01-15 11:45:00,33.62,33.64,33.58,33.61,21000.0,16.7187,16.7286,16.6988,16.7137,21000.0
2009-01-15 11:50:00,33.62,33.62,33.56,33.61,23000.0,16.7187,16.7187,16.6888,16.7137,23000.0
2009-01-15 11:55:00,33.61,33.66,33.61,33.66,22100.0,16.7137,16.7385,16.7137,16.7385,22100.0
2009-01-15 12:00:00,33.66,33.67,33.61,33.61,18600.0,16.7385,16.7435,16.7137,16.7137,18600.0
2009-01-15 12:05:00,33.61,33.61,33.52,33.53,36900.0,16.7137,16.7137,16.6689,16.6739,36900.0
2009-01-15 12:10:00,33.55,33.65,33.49,33.63,49100.0,16.6838,16.7336,16.654,16.7236,49100.0
2009-01-15 12:15:00,33.62,33.62,33.51,33.53,52600.0,16.7187,16.7187,16.664,16.6739,52600.0
2009-01-15 12:20:00,33.52,33.53,33.45,33.46,36800.0,16.6689,16.6739,16.6341,16.6391,36800.0
2009-01-15 12:25:00,33.46,33.5,33.39,33.47,77300.0,16.6391,16.659,16.6043,16.6441,77300.0
2009-01-15 12:30:00,33.48,33.49,33.42,33.45,43200.0,16.649,16.654,16.6192,16.6341,43200.0
2009-01-15 12:35:00,33.45,33.48,33.33,33.34,48700.0,16.6341,16.649,16.5744,16.5794,48700.0
2009-01-15 12:40:00,33.35,33.37,33.31,33.32,43000.0,16.5844,16.5943,16.5645,16.5695,43000.0
2009-01-15 12:45:00,33.32,33.32,33.26,33.28,55200.0,16.5695,16.5695,16.5396,16.5496,55200.0
2009-01-15 12:50:00,33.28,33.32,33.25,33.28,49900.0,16.5496,16.5695,16.5347,16.5496,49900.0
2009-01-15 12:55:00,33.28,33.29,33.2,33.29,63700.0,16.5496,16.5546,16.5098,16.5546,63700.0
2009-01-15 13:00:00,33.3,33.35,33.25,33.32,93400.0,16.5595,16.5844,16.5347,16.5695,93400.0
2009-01-15 13:05:00,33.32,33.34,33.28,33.28,17600.0,16.5695,16.5794,16.5496,16.5496,17600.0
2009-01-15 13:10:00,33.28,33.3,33.21,33.25,49800.0,16.5496,16.5595,16.5148,16.5347,49800.0
2009-01-15 13:15:00,33.25,33.31,33.22,33.26,41800.0,16.5347,16.5645,16.5197,16.5396,41800.0
2009-01-15 13:20:00,33.26,33.27,33.2,33.22,65200.0,16.5396,16.5446,16.5098,16.5197,65200.0
2009-01-15 13:25:00,33.23,33.29,33.2,33.29,64700.0,16.5247,16.5546,16.5098,16.5546,64700.0
2009-01-15 13:30:00,33.29,33.32,33.2,33.23,35900.0,16.5546,16.5695,16.5098,16.5247,35900.0
2009-01-15 13:35:00,33.23,33.26,33.18,33.23,62700.0,16.5247,16.5396,16.4998,16.5247,62700.0
2009-01-15 13:40:00,33.24,33.29,33.21,33.24,58100.0,16.5297,16.5546,16.5148,16.5297,58100.0
2009-01-15 13:45:00,33.24,33.26,33.17,33.23,95700.0,16.5297,16.5396,16.4949,16.5247,95700.0
2009-01-15 13:50:00,33.23,33.37,33.22,33.35,57100.0,16.5247,16.5943,16.5197,16.5844,57100.0
2009-01-15 13:55:00,33.35,33.44,33.31,33.39,49600.0,16.5844,16.6291,16.5645,16.6043,49600.0
2009-01-15 14:00:00,33.39,33.47,33.33,33.38,71800.0,16.6043,16.6441,16.5744,16.5993,71800.0
2009-01-15 14:05:00,33.38,33.6,33.38,33.47,45700.0,16.5993,16.7087,16.5993,16.6441,45700.0
2009-01-15 14:10:00,33.49,33.54,33.44,33.49,41400.0,16.654,16.6789,16.6291,16.654,41400.0
2009-01-15 14:15:00,33.5,33.61,33.5,33.58,60100.0,16.659,16.7137,16.659,16.6988,60100.0
2009-01-15 14:20:00,33.59,33.65,33.58,33.62,30700.0,16.7037,16.7336,16.6988,16.7187,30700.0
2009-01-15 14:25:00,33.61,33.77,33.59,33.71,49200.0,16.7137,16.7932,16.7037,16.7634,49200.0
2009-01-15 14:30:00,33.71,33.86,33.65,33.8,56400.0,16.7634,16.838,16.7336,16.8082,56400.0
2009-01-15 14:35:00,33.79,33.84,33.66,33.76,52400.0,16.8032,16.8281,16.7385,16.7883,52400.0
2009-01-15 14:40:00,33.76,33.96,33.75,33.9,67600.0,16.7883,16.8877,16.7833,16.8579,67600.0
2009-01-15 14:45:00,33.9,34.03,33.87,33.97,65800.0,16.8579,16.9225,16.843,16.8927,65800.0
2009-01-15 14:50:00,33.98,34.02,33.89,33.9,61500.0,16.8977,16.9176,16.8529,16.8579,61500.0
2009-01-15 14:55:00,33.89,33.91,33.71,33.71,48700.0,16.8529,16.8629,16.7634,16.7634,48700.0
2009-01-15 15:00:00,33.72,33.77,33.62,33.64,60500.0,16.7684,16.7932,16.7187,16.7286,60500.0
2009-01-15 15:05:00,33.64,33.67,33.58,33.65,51500.0,16.7286,16.7435,16.6988,16.7336,51500.0
2009-01-15 15:10:00,33.65,33.81,33.65,33.76,78700.0,16.7336,16.8131,16.7336,16.7883,78700.0
2009-01-15 15:15:00,33.75,33.87,33.73,33.86,26500.0,16.7833,16.843,16.7734,16.838,26500.0
2009-01-15 15:20:00,33.87,33.91,33.65,33.65,37000.0,16.843,16.8629,16.7336,16.7336,37000.0
2009-01-15 15:25:00,33.65,33.72,33.61,33.72,44900.0,16.7336,16.7684,16.7137,16.7684,44900.0
2009-01-15 15:30:00,33.7,33.86,33.63,33.86,56100.0,16.7584,16.838,16.7236,16.838,56100.0
2009-01-15 15:35:00,33.85,33.87,33.78,33.83,48400.0,16.833,16.843,16.7982,16.8231,48400.0
2009-01-15 15:40:00,33.83,33.92,33.77,33.85,172400.0,16.8231,16.8678,16.7932,16.833,172400.0
2009-01-15 15:45:00,33.85,34.06,33.79,33.98,185500.0,16.833,16.9375,16.8032,16.8977,185500.0
2009-01-15 15:50:00,33.98,34.01,33.83,33.92,366600.0,16.8977,16.9126,16.8231,16.8678,366600.0
2009-01-15 15:55:00,33.91,33.93,33.8,33.93,373400.0,16.8629,16.8728,16.8082,16.8728,373400.0
2009-01-16 09:30:00,34.28,34.43,34.18,34.3,321800.0,17.0469,17.1215,16.9971,17.0568,321800.0
2009-01-16 09:35:00,34.32,34.53,34.3,34.5,53600.0,17.0668,17.1712,17.0568,17.1563,53600.0
2009-01-16 09:40:00,34.5,34.52,34.4,34.47,59900.0,17.1563,17.1662,17.1065,17.1413,59900.0
2009-01-16 09:45:00,34.48,34.53,34.47,34.51,41800.0,17.1463,17.1712,17.1413,17.1612,41800.0
2009-01-16 09:50:00,34.51,34.6,34.51,34.6,39000.0,17.1612,17.206,17.1612,17.206,39000.0
2009-01-16 09:55:00,34.61,34.67,34.57,34.62,35800.0,17.211,17.2408,17.1911,17.2159,35800.0
2009-01-16 10:00:00,34.62,34.72,34.62,34.67,30500.0,17.2159,17.2657,17.2159,17.2408,30500.0
2009-01-16 10:05:00,34.66,34.69,34.64,34.68,17800.0,17.2358,17.2507,17.2259,17.2458,17800.0
2009-01-16 10:10:00,34.68,34.7,34.51,34.52,33200.0,17.2458,17.2557,17.1612,17.1662,33200.0
2009-01-16 10:15:00,34.52,34.53,34.4,34.47,23200.0,17.1662,17.1712,17.1065,17.1413,23200.0
2009-01-16 10:20:00,34.49,34.54,34.49,34.51,24100.0,17.1513,17.1762,17.1513,17.1612,24100.0
2009-01-16 10:25:00,34.52,34.59,34.5,34.57,15500.0,17.1662,17.201,17.1563,17.1911,15500.0
2009-01-16 10:30:00,34.55,34.68,34.53,34.68,22000.0,17.1811,17.2458,17.1712,17.2458,22000.0
2009-01-16 10:35:00,34.67,34.68,34.59,34.62,39200.0,17.2408,17.2458,17.201,17.2159,39200.0
2009-01-16 10:40:00,34.62,34.63,34.57,34.58,31400.0,17.2159,17.2209,17.1911,17.196,31400.0
2009-01-16 10:45:00,34.59,34.66,34.54,34.56,40800.0,17.201,17.2358,17.1762,17.1861,40800.0
2009-01-16 10:50:00,34.57,34.62,34.51,34.6,78500.0,17.1911,17.2159,17.1612,17.206,78500.0
2009-01-16 10:55:00,34.59,34.67,34.55,34.6,27400.0,17.201,17.2408,17.1811,17.206,27400.0
2009-01-16 11:00:00,34.61,34.66,34.58,34.64,19000.0,17.211,17.2358,17.196,17.2259,19000.0
2009-01-16 11:05:00,34.66,34.66,34.52,34.59,34300.0,17.2358,17.2358,17.1662,17.201,34300.0
2009-01-16 11:10:00,34.6,34.68,34.58,34.65,33200.0,17.206,17.2458,17.196,17.2309,33200.0
2009-01-16 11:15:00,34.66,34.69,34.65,34.68,42400.0,17.2358,17.2507,17.2309,17.2458,42400.0
2009-01-16 11:20:00,34.68,34.73,34.67,34.73,36500.0,17.2458,17.2706,17.2408,17.2706,36500.0
2009-01-16 11:25:00,34.73,34.78,34.72,34.77,23700.0,17.2706,17.2955,17.2657,17.2905,23700.0
2009-01-16 11:30:00,34.77,34.77,34.66,34.7,38900.0,17.2905,17.2905,17.2358,17.2557,38900.0
2009-01-16 11:35:00,34.7,34.72,34.65,34.7,49400.0,17.2557,17.2657,17.2309,17.2557,49400.0
2009-01-16 11:40:00,34.7,34.73,34.67,34.72,41500.0,17.2557,17.2706,17.2408,17.2657,41500.0
2009-01-16 11:45:00,34.72,34.72,34.66,34.67,24500.0,17.2657,17.2657,17.2358,17.2408,24500.0
2009-01-16 11:50:00,34.69,34.73,34.66,34.68,34200.0,17.2507,17.2706,17.2358,17.2458,34200.0
2009-01-16 11:55:00,34.69,34.7,34.6,34.61,46000.0,17.2507,17.2557,17.206,17.211,46000.0
2009-01-16 12:00:00,34.61,34.64,34.57,34.6,31500.0,17.211,17.2259,17.1911,17.206,31500.0
2009-01-16 12:05:00,34.62,34.62,34.56,34.57,20000.0,17.2159,17.2159,17.1861,17.1911,20000.0
2009-01-16 12:10:00,34.58,34.6,34.56,34.6,39600.0,17.196,17.206,17.1861,17.206,39600.0
2009-01-16 12:15:00,34.6,34.6,34.49,34.53,47500.0,17.206,17.206,17.1513,17.1712,47500.0
2009-01-16 12:20:00,34.53,34.54,34.38,34.4,46400.0,17.1712,17.1762,17.0966,17.1065,46400.0
2009-01-16 12:25:00,34.39,34.45,34.36,34.41,26300.0,17.1016,17.1314,17.0866,17.1115,26300.0
2009-01-16 12:30:00,34.41,34.43,34.28,34.28,30000.0,17.1115,17.1215,17.0469,17.0469,30000.0
2009-01-16 12:35:00,34.29,34.3,34.23,34.29,29300.0,17.0518,17.0568,17.022,17.0518,29300.0
2009-01-16 12:40:00,34.27,34.32,34.26,34.31,29800.0,17.0419,17.0668,17.0369,17.0618,29800.0
2009-01-16 12:45:00,34.3,34.36,34.29,34.36,21000.0,17.0568,17.0866,17.0518,17.0866,21000.0
2009-01-16 12:50:00,34.34,34.46,34.34,34.41,37100.0,17.0767,17.1364,17.0767,17.1115,37100.0
2009-01-16 12:55:00,34.41,34.42,34.36,34.38,39500.0,17.1115,17.1165,17.0866,17.0966,39500.0
2009-01-16 13:00:00,34.39,34.42,34.37,34.4,65700.0,17.1016,17.1165,17.0916,17.1065,65700.0
2009-01-16 13:05:00,34.4,34.42,34.39,34.41,50600.0,17.1065,17.1165,17.1016,17.1115,50600.0
2009-01-16 13:10:00,34.41,34.47,34.41,34.41,32500.0,17.1115,17.1413,17.1115,17.1115,32500.0
2009-01-16 13:15:00,34.42,34.45,34.36,34.45,66100.0,17.1165,17.1314,17.0866,17.1314,66100.0
2009-01-16 13:20:00,34.43,34.5,34.42,34.49,33000.0,17.1215,17.1563,17.1165,17.1513,33000.0
2009-01-16 13:25:00,34.47,34.49,34.41,34.48,16500.0,17.1413,17.1513,17.1115,17.1463,16500.0
2009-01-16 13:30:00,34.49,34.56,34.48,34.51,48900.0,17.1513,17.1861,17.1463,17.1612,48900.0
2009-01-16 13:35:00,34.51,34.63,34.49,34.52,42100.0,17.1612,17.2209,17.1513,17.1662,42100.0
2009-01-16 13:40:00,34.52,34.57,34.47,34.48,34800.0,17.1662,17.1911,17.1413,17.1463,34800.0
2009-01-16 13:45:00,34.48,34.49,34.44,34.46,24400.0,17.1463,17.1513,17.1264,17.1364,24400.0
2009-01-16 13:50:00,34.46,34.52,34.41,34.41,31900.0,17.1364,17.1662,17.1115,17.1115,31900.0
2009-01-16 13:55:00,34.43,34.5,34.41,34.49,54600.0,17.1215,17.1563,17.1115,17.1513,54600.0
2009-01-16 14:00:00,34.49,34.49,34.43,34.46,30500.0,17.1513,17.1513,17.1215,17.1364,30500.0
2009-01-16 14:05:00,34.45,34.5,34.45,34.47,42400.0,17.1314,17.1563,17.1314,17.1413,42400.0
2009-01-16 14:10:00,34.48,34.52,34.45,34.46,38300.0,17.1463,17.1662,17.1314,17.1364,38300.0
2009-01-16 14:15:00,34.46,34.5,34.33,34.36,48000.0,17.1364,17.1563,17.0717,17.0866,48000.0
2009-01-16 14:20:00,34.36,34.36,34.28,34.36,97800.0,17.0866,17.0866,17.0469,17.0866,97800.0
2009-01-16 14:25:00,34.35,34.51,34.35,34.5,91600.0,17.0817,17.1612,17.0817,17.1563,91600.0
2009-01-16 14:30:00,34.49,34.56,34.4,34.4,36300.0,17.1513,17.1861,17.1065,17.1065,36300.0
2009-01-16 14:35:00,34.4,34.46,34.4,34.42,44300.0,17.1065,17.1364,17.1065,17.1165,44300.0
2009-01-16 14:40:00,34.42,34.45,34.33,34.38,73100.0,17.1165,17.1314,17.0717,17.0966,73100.0
2009-01-16 14:45:00,34.38,34.43,34.36,34.39,109000.0,17.0966,17.1215,17.0866,17.1016,109000.0
2009-01-16 14:50:00,34.39,34.49,34.39,34.43,94000.0,17.1016,17.1513,17.1016,17.1215,94000.0
2009-01-16 14:55:00,34.44,34.55,34.4,34.55,66400.0,17.1264,17.1811,17.1065,17.1811,66400.0
2009-01-16 15:00:00,34.54,34.58,34.49,34.49,28900.0,17.1762,17.196,17.1513,17.1513,28900.0
2009-01-16 15:05:00,34.49,34.59,34.49,34.56,55400.0,17.1513,17.201,17.1513,17.1861,55400.0
2009-01-16 15:10:00,34.57,34.64,34.49,34.54,41400.0,17.1911,17.2259,17.1513,17.1762,41400.0
2009-01-16 15:15:00,34.55,34.62,34.51,34.52,28600.0,17.1811,17.2159,17.1612,17.1662,28600.0
2009-01-16 15:20:00,34.54,34.68,34.47,34.65,41400.0,17.1762,17.2458,17.1413,17.2309,41400.0
2009-01-16 15:25:00,34.66,34.7,34.43,34.44,47400.0,17.2358,17.2557,17.1215,17.1264,47400.0
2009-01-16 15:30:00,34.44,34.54,34.4,34.54,42400.0,17.1264,17.1762,17.1065,17.1762,42400.0
2009-01-16 15:35:00,34.55,34.64,34.53,34.6,56000.0,17.1811,17.2259,17.1712,17.206,56000.0
2009-01-16 15:40:00,34.58,34.68,34.48,34.57,107800.0,17.196,17.2458,17.1463,17.1911,107800.0
2009-01-16 15:45:00,34.57,34.8,34.57,34.75,121200.0,17.1911,17.3054,17.1911,17.2806,121200.0
2009-01-16 15:50:00,34.75,34.82,34.68,34.69,173000.0,17.2806,17.3154,17.2458,17.2507,173000.0
2009-01-16 15:55:00,34.68,34.72,34.54,34.55,223100.0,17.2458,17.2657,17.1762,17.1811,223100.0
2009-01-20 09:30:00,34.5,34.96,34.5,34.95,90300.0,17.1563,17.385,17.1563,17.38,90300.0
2009-01-20 09:35:00,34.95,35.06,34.87,34.89,57300.0,17.38,17.4347,17.3403,17.3502,57300.0
2009-01-20 09:40:00,34.89,34.89,34.77,34.86,39400.0,17.3502,17.3502,17.2905,17.3353,39400.0
2009-01-20 09:45:00,34.87,34.87,34.61,34.62,49300.0,17.3403,17.3403,17.211,17.2159,49300.0
2009-01-20 09:50:00,34.63,34.76,34.53,34.55,38700.0,17.2209,17.2856,17.1712,17.1811,38700.0
2009-01-20 09:55:00,34.51,34.61,34.51,34.59,34100.0,17.1612,17.211,17.1612,17.201,34100.0
2009-01-20 10:00:00,34.56,34.61,34.41,34.55,31900.0,17.1861,17.211,17.1115,17.1811,31900.0
2009-01-20 10:05:00,34.55,34.72,34.54,34.67,43900.0,17.1811,17.2657,17.1762,17.2408,43900.0
2009-01-20 10:10:00,34.67,34.7,34.58,34.64,28100.0,17.2408,17.2557,17.196,17.2259,28100.0
2009-01-20 10:15:00,34.64,34.7,34.55,34.66,39000.0,17.2259,17.2557,17.1811,17.2358,39000.0
2009-01-20 10:20:00,34.65,34.76,34.65,34.69,18600.0,17.2309,17.2856,17.2309,17.2507,18600.0
2009-01-20 10:25:00,34.71,34.82,34.68,34.82,16000.0,17.2607,17.3154,17.2458,17.3154,16000.0
2009-01-20 10:30:00,34.82,34.87,34.81,34.81,28400.0,17.3154,17.3403,17.3104,17.3104,28400.0
2009-01-20 10:35:00,34.81,34.85,34.75,34.81,37600.0,17.3104,17.3303,17.2806,17.3104,37600.0
2009-01-20 10:40:00,34.82,34.83,34.77,34.8,22800.0,17.3154,17.3204,17.2905,17.3054,22800.0
2009-01-20 10:45:00,34.8,34.85,34.77,34.82,45100.0,17.3054,17.3303,17.2905,17.3154,45100.0
2009-01-20 10:50:00,34.81,34.87,34.79,34.87,18500.0,17.3104,17.3403,17.3005,17.3403,18500.0
2009-01-20 10:55:00,34.87,34.89,34.77,34.77,33200.0,17.3403,17.3502,17.2905,17.2905,33200.0
2009-01-20 11:00:00,34.77,34.86,34.77,34.84,34200.0,17.2905,17.3353,17.2905,17.3253,34200.0
2009-01-20 11:05:00,34.83,34.86,34.78,34.78,24000.0,17.3204,17.3353,17.2955,17.2955,24000.0
2009-01-20 11:10:00,34.77,34.85,34.73,34.74,27900.0,17.2905,17.3303,17.2706,17.2756,27900.0
2009-01-20 11:15:00,34.73,34.73,34.65,34.67,23700.0,17.2706,17.2706,17.2309,17.2408,23700.0
2009-01-20 11:20:00,34.67,34.68,34.61,34.63,24500.0,17.2408,17.2458,17.211,17.2209,24500.0
2009-01-20 11:25:00,34.63,34.71,34.63,34.67,20100.0,17.2209,17.2607,17.2209,17.2408,20100.0
2009-01-20 11:30:00,34.68,34.79,34.68,34.76,23800.0,17.2458,17.3005,17.2458,17.2856,23800.0
2009-01-20 11:35:00,34.77,34.83,34.73,34.79,22900.0,17.2905,17.3204,17.2706,17.3005,22900.0
2009-01-20 11:40:00,34.79,34.84,34.76,34.76,17900.0,17.3005,17.3253,17.2856,17.2856,17900.0
2009-01-20 11:45:00,34.78,34.85,34.77,34.85,18800.0,17.2955,17.3303,17.2905,17.3303,18800.0
2009-01-20 11:50:00,34.85,34.85,34.74,34.74,27000.0,17.3303,17.3303,17.2756,17.2756,27000.0
2009-01-20 11:55:00,34.75,34.81,34.67,34.72,41200.0,17.2806,17.3104,17.2408,17.2657,41200.0
2009-01-20 12:00:00,34.72,34.82,34.7,34.82,29000.0,17.2657,17.3154,17.2557,17.3154,29000.0
2009-01-20 12:05:00,34.82,34.85,34.74,34.83,29800.0,17.3154,17.3303,17.2756,17.3204,29800.0
2009-01-20 12:10:00,34.81,34.93,34.8,34.92,33100.0,17.3104,17.3701,17.3054,17.3651,33100.0
2009-01-20 12:15:00,34.92,34.97,34.81,34.81,16200.0,17.3651,17.39,17.3104,17.3104,16200.0
2009-01-20 12:20:00,34.81,34.81,34.68,34.71,19700.0,17.3104,17.3104,17.2458,17.2607,19700.0
2009-01-20 12:25:00,34.69,34.72,34.49,34.55,41400.0,17.2507,17.2657,17.1513,17.1811,41400.0
2009-01-20 12:30:00,34.56,34.63,34.53,34.63,20300.0,17.1861,17.2209,17.1712,17.2209,20300.0
2009-01-20 12:35:00,34.6,34.74,34.6,34.67,36900.0,17.206,17.2756,17.206,17.2408,36900.0
2009-01-20 12:40:00,34.66,34.82,34.63,34.8,31600.0,17.2358,17.3154,17.2209,17.3054,31600.0
2009-01-20 12:45:00,34.79,34.85,34.74,34.76,31400.0,17.3005,17.3303,17.2756,17.2856,31400.0
2009-01-20 12:50:00,34.76,34.81,34.72,34.76,36800.0,17.2856,17.3104,17.2657,17.2856,36800.0
2009-01-20 12:55:00,34.78,34.83,34.75,34.78,28100.0,17.2955,17.3204,17.2806,17.2955,28100.0
2009-01-20 13:00:00,34.77,34.91,34.76,34.88,38000.0,17.2905,17.3601,17.2856,17.3452,38000.0
2009-01-20 13:05:00,34.88,34.9,34.73,34.75,30400.0,17.3452,17.3552,17.2706,17.2806,30400.0
2009-01-20 13:10:00,34.73,34.84,34.71,34.8,41500.0,17.2706,17.3253,17.2607,17.3054,41500.0
2009-01-20 13:15:00,34.81,34.84,34.76,34.83,26400.0,17.3104,17.3253,17.2856,17.3204,26400.0
2009-01-20 13:20:00,34.83,34.91,34.82,34.91,25200.0,17.3204,17.3601,17.3154,17.3601,25200.0
2009-01-20 13:25:00,34.86,34.96,34.86,34.95,26100.0,17.3353,17.385,17.3353,17.38,26100.0
2009-01-20 13:30:00,34.95,34.96,34.79,34.81,52200.0,17.38,17.385,17.3005,17.3104,52200.0
2009-01-20 13:35:00,34.82,34.87,34.79,34.84,24400.0,17.3154,17.3403,17.3005,17.3253,24400.0
2009-01-20 13:40:00,34.86,34.95,34.84,34.95,27100.0,17.3353,17.38,17.3253,17.38,27100.0
2009-01-20 13:45:00,34.93,34.95,34.8,34.83,37000.0,17.3701,17.38,17.3054,17.3204,37000.0
2009-01-20 13:50:00,34.83,34.85,34.78,34.79,31700.0,17.3204,17.3303,17.2955,17.3005,31700.0
2009-01-20 13:55:00,34.8,34.88,34.79,34.79,30500.0,17.3054,17.3452,17.3005,17.3005,30500.0
2009-01-20 14:00:00,34.79,34.83,34.75,34.82,29200.0,17.3005,17.3204,17.2806,17.3154,29200.0
2009-01-20 14:05:00,34.82,34.91,34.81,34.86,35800.0,17.3154,17.3601,17.3104,17.3353,35800.0
2009-01-20 14:10:00,34.83,34.85,34.78,34.78,25300.0,17.3204,17.3303,17.2955,17.2955,25300.0
2009-01-20 14:15:00,34.79,34.85,34.73,34.74,32000.0,17.3005,17.3303,17.2706,17.2756,32000.0
2009-01-20 14:20:00,34.74,34.76,34.66,34.69,55800.0,17.2756,17.2856,17.2358,17.2507,55800.0
2009-01-20 14:25:00,34.7,34.84,34.69,34.82,31600.0,17.2557,17.3253,17.2507,17.3154,31600.0
2009-01-20 14:30:00,34.82,34.84,34.75,34.81,42200.0,17.3154,17.3253,17.2806,17.3104,42200.0
2009-01-20 14:35:00,34.81,34.88,34.8,34.84,53900.0,17.3104,17.3452,17.3054,17.3253,53900.0
2009-01-20 14:40:00,34.84,34.87,34.68,34.7,66900.0,17.3253,17.3403,17.2458,17.2557,66900.0
2009-01-20 14:45:00,34.74,34.75,34.66,34.68,63900.0,17.2756,17.2806,17.2358,17.2458,63900.0
2009-01-20 14:50:00,34.69,34.85,34.63,34.85,43300.0,17.2507,17.3303,17.2209,17.3303,43300.0
2009-01-20 14:55:00,34.84,34.84,34.68,34.73,37100.0,17.3253,17.3253,17.2458,17.2706,37100.0
2009-01-20 15:00:00,34.73,34.75,34.63,34.74,63500.0,17.2706,17.2806,17.2209,17.2756,63500.0
2009-01-20 15:05:00,34.73,34.73,34.58,34.59,43200.0,17.2706,17.2706,17.196,17.201,43200.0
2009-01-20 15:10:00,34.59,34.65,34.52,34.52,44800.0,17.201,17.2309,17.1662,17.1662,44800.0
2009-01-20 15:15:00,34.52,34.56,34.39,34.49,77700.0,17.1662,17.1861,17.1016,17.1513,77700.0
2009-01-20 15:20:00,34.49,34.58,34.44,34.51,48900.0,17.1513,17.196,17.1264,17.1612,48900.0
2009-01-20 15:25:00,34.52,34.61,34.49,34.56,57000.0,17.1662,17.211,17.1513,17.1861,57000.0
2009-01-20 15:30:00,34.57,34.65,34.53,34.62,81100.0,17.1911,17.2309,17.1712,17.2159,81100.0
2009-01-20 15:35:00,34.61,34.69,34.58,34.58,119400.0,17.211,17.2507,17.196,17.196,119400.0
2009-01-20 15:40:00,34.58,34.59,34.38,34.42,109300.0,17.196,17.201,17.0966,17.1165,109300.0
2009-01-20 15:45:00,34.4,34.55,34.37,34.49,128700.0,17.1065,17.1811,17.0916,17.1513,128700.0
2009-01-20 15:50:00,34.49,34.54,34.37,34.39,93200.0,17.1513,17.1762,17.0916,17.1016,93200.0
2009-01-20 15:55:00,34.39,34.46,34.34,34.42,135400.0,17.1016,17.1364,17.0767,17.1165,135400.0
2009-01-21 09:30:00,34.82,34.82,34.53,34.54,68300.0,17.3154,17.3154,17.1712,17.1762,68300.0
2009-01-21 09:35:00,34.54,34.64,34.5,34.54,39400.0,17.1762,17.2259,17.1563,17.1762,39400.0
2009-01-21 09:40:00,34.54,34.62,34.52,34.58,34900.0,17.1762,17.2159,17.1662,17.196,34900.0
2009-01-21 09:45:00,34.61,34.66,34.59,34.65,23300.0,17.211,17.2358,17.201,17.2309,23300.0
2009-01-21 09:50:00,34.64,34.71,34.61,34.69,31500.0,17.2259,17.2607,17.211,17.2507,31500.0
2009-01-21 09:55:00,34.69,34.77,34.65,34.71,34800.0,17.2507,17.2905,17.2309,17.2607,34800.0
2009-01-21 10:00:00,34.71,34.74,34.69,34.71,25800.0,17.2607,17.2756,17.2507,17.2607,25800.0
2009-01-21 10:05:00,34.71,34.73,34.66,34.66,26700.0,17.2607,17.2706,17.2358,17.2358,26700.0
2009-01-21 10:10:00,34.64,34.64,34.48,34.5,36800.0,17.2259,17.2259,17.1463,17.1563,36800.0
2009-01-21 10:15:00,34.49,34.51,34.42,34.44,49600.0,17.1513,17.1612,17.1165,17.1264,49600.0
2009-01-21 10:20:00,34.45,34.49,34.39,34.42,30000.0,17.1314,17.1513,17.1016,17.1165,30000.0
2009-01-21 10:25:00,34.42,34.44,34.23,34.25,78500.0,17.1165,17.1264,17.022,17.0319,78500.0
2009-01-21 10:30:00,34.23,34.28,34.21,34.23,31600.0,17.022,17.0469,17.0121,17.022,31600.0
2009-01-21 10:35:00,34.22,34.26,34.16,34.24,28900.0,17.017,17.0369,16.9872,17.027,28900.0
2009-01-21 10:40:00,34.24,34.35,34.22,34.34,64600.0,17.027,17.0817,17.017,17.0767,64600.0
2009-01-21 10:45:00,34.34,34.39,34.24,34.24,74200.0,17.0767,17.1016,17.027,17.027,74200.0
2009-01-21 10:50:00,34.25,34.27,34.17,34.27,42100.0,17.0319,17.0419,16.9922,17.0419,42100.0
2009-01-21 10:55:00,34.27,34.28,34.08,34.1,75100.0,17.0419,17.0469,16.9474,16.9574,75100.0
2009-01-21 11:00:00,34.11,34.14,34.07,34.11,24900.0,16.9623,16.9772,16.9424,16.9623,24900.0
2009-01-21 11:05:00,34.08,34.23,34.08,34.22,52900.0,16.9474,17.022,16.9474,17.017,52900.0
2009-01-21 11:10:00,34.21,34.34,34.21,34.28,29800.0,17.0121,17.0767,17.0121,17.0469,29800.0
2009-01-21 11:15:00,34.27,34.35,34.24,34.33,59300.0,17.0419,17.0817,17.027,17.0717,59300.0
2009-01-21 11:20:00,34.33,34.38,34.3,34.38,57900.0,17.0717,17.0966,17.0568,17.0966,57900.0
2009-01-21 11:25:00,34.38,34.41,34.35,34.4,32500.0,17.0966,17.1115,17.0817,17.1065,32500.0
2009-01-21 11:30:00,34.41,34.47,34.4,34.45,91700.0,17.1115,17.1413,17.1065,17.1314,91700.0
2009-01-21 11:35:00,34.45,34.46,34.3,34.34,52600.0,17.1314,17.1364,17.0568,17.0767,52600.0
2009-01-21 11:40:00,34.34,34.36,34.27,34.27,40100.0,17.0767,17.0866,17.0419,17.0419,40100.0
2009-01-21 11:45:00,34.27,34.31,34.2,34.21,29500.0,17.0419,17.0618,17.0071,17.0121,29500.0
2009-01-21 11:50:00,34.22,34.32,34.22,34.23,60100.0,17.017,17.0668,17.017,17.022,60100.0
2009-01-21 11:55:00,34.23,34.26,34.2,34.22,94700.0,17.022,17.0369,17.0071,17.017,94700.0
2009-01-21 12:00:00,34.22,34.25,34.17,34.24,30300.0,17.017,17.0319,16.9922,17.027,30300.0
2009-01-21 12:05:00,34.25,34.33,34.22,34.3,35800.0,17.0319,17.0717,17.017,17.0568,35800.0
2009-01-21 12:10:00,34.3,34.33,34.22,34.22,18700.0,17.0568,17.0717,17.017,17.017,18700.0
2009-01-21 12:15:00,34.23,34.28,34.22,34.24,19500.0,17.022,17.0469,17.017,17.027,19500.0
2009-01-21 12:20:00,34.24,34.26,34.14,34.16,19000.0,17.027,17.0369,16.9772,16.9872,19000.0
2009-01-21 12:25:00,34.16,34.21,34.15,34.18,17400.0,16.9872,17.0121,16.9822,16.9971,17400.0
2009-01-21 12:30:00,34.18,34.27,34.15,34.23,21600.0,16.9971,17.0419,16.9822,17.022,21600.0
2009-01-21 12:35:00,34.21,34.22,34.15,34.16,13400.0,17.0121,17.017,16.9822,16.9872,13400.0
2009-01-21 12:40:00,34.15,34.23,34.15,34.15,18300.0,16.9822,17.022,16.9822,16.9822,18300.0
2009-01-21 12:45:00,34.17,34.23,34.13,34.23,22100.0,16.9922,17.022,16.9723,17.022,22100.0
2009-01-21 12:50:00,34.21,34.23,34.16,34.18,16800.0,17.0121,17.022,16.9872,16.9971,16800.0
2009-01-21 12:55:00,34.17,34.34,34.15,34.34,18900.0,16.9922,17.0767,16.9822,17.0767,18900.0
2009-01-21 13:00:00,34.32,34.34,34.27,34.34,24600.0,17.0668,17.0767,17.0419,17.0767,24600.0
2009-01-21 13:05:00,34.34,34.39,34.34,34.35,30900.0,17.0767,17.1016,17.0767,17.0817,30900.0
2009-01-21 13:10:00,34.36,34.36,34.3,34.33,28800.0,17.0866,17.0866,17.0568,17.0717,28800.0
2009-01-21 13:15:00,34.31,34.31,34.21,34.23,14100.0,17.0618,17.0618,17.0121,17.022,14100.0
2009-01-21 13:20:00,34.22,34.23,34.18,34.23,9200.0,17.017,17.022,16.9971,17.022,9200.0
2009-01-21 13:25:00,34.23,34.27,34.21,34.26,63600.0,17.022,17.0419,17.0121,17.0369,63600.0
2009-01-21 13:30:00,34.27,34.43,34.25,34.42,41600.0,17.0419,17.1215,17.0319,17.1165,41600.0
2009-01-21 13:35:00,34.42,34.47,34.39,34.43,38000.0,17.1165,17.1413,17.1016,17.1215,38000.0
2009-01-21 13:40:00,34.43,34.46,34.4,34.42,39500.0,17.1215,17.1364,17.1065,17.1165,39500.0
2009-01-21 13:45:00,34.43,34.56,34.42,34.53,30800.0,17.1215,17.1861,17.1165,17.1712,30800.0
2009-01-21 13:50:00,34.54,34.58,34.49,34.51,23500.0,17.1762,17.196,17.1513,17.1612,23500.0
2009-01-21 13:55:00,34.52,34.58,34.48,34.58,72900.0,17.1662,17.196,17.1463,17.196,72900.0
2009-01-21 14:00:00,34.59,34.59,34.4,34.41,38900.0,17.201,17.201,17.1065,17.1115,38900.0
2009-01-21 14:05:00,34.41,34.43,34.35,34.39,89300.0,17.1115,17.1215,17.0817,17.1016,89300.0
2009-01-21 14:10:00,34.38,34.55,34.38,34.55,29700.0,17.0966,17.1811,17.0966,17.1811,29700.0
2009-01-21 14:15:00,34.54,34.6,34.51,34.57,140300.0,17.1762,17.206,17.1612,17.1911,140300.0
2009-01-21 14:20:00,34.58,34.6,34.5,34.52,66700.0,17.196,17.206,17.1563,17.1662,66700.0
2009-01-21 14:25:00,34.53,34.56,34.45,34.5,28000.0,17.1712,17.1861,17.1314,17.1563,28000.0
2009-01-21 14:30:00,34.52,34.61,34.51,34.58,39300.0,17.1662,17.211,17.1612,17.196,39300.0
2009-01-21 14:35:00,34.58,34.65,34.57,34.62,48600.0,17.196,17.2309,17.1911,17.2159,48600.0
2009-01-21 14:40:00,34.63,34.66,34.6,34.63,38700.0,17.2209,17.2358,17.206,17.2209,38700.0
2009-01-21 14:45:00,34.64,34.72,34.64,34.64,79400.0,17.2259,17.2657,17.2259,17.2259,79400.0
2009-01-21 14:50:00,34.64,34.69,34.63,34.63,50400.0,17.2259,17.2507,17.2209,17.2209,50400.0
2009-01-21 14:55:00,34.63,34.73,34.63,34.65,57300.0,17.2209,17.2706,17.2209,17.2309,57300.0
2009-01-21 15:00:00,34.67,34.7,34.61,34.62,43100.0,17.2408,17.2557,17.211,17.2159,43100.0
2009-01-21 15:05:00,34.63,34.69,34.61,34.65,55400.0,17.2209,17.2507,17.211,17.2309,55400.0
2009-01-21 15:10:00,34.64,34.66,34.53,34.55,91800.0,17.2259,17.2358,17.1712,17.1811,91800.0
2009-01-21 15:15:00,34.55,34.63,34.53,34.6,88700.0,17.1811,17.2209,17.1712,17.206,88700.0
2009-01-21 15:20:00,34.61,34.72,34.6,34.62,62300.0,17.211,17.2657,17.206,17.2159,62300.0
2009-01-21 15:25:00,34.61,34.61,34.52,34.58,48700.0,17.211,17.211,17.1662,17.196,48700.0
2009-01-21 15:30:00,34.58,34.63,34.54,34.62,88200.0,17.196,17.2209,17.1762,17.2159,88200.0
2009-01-21 15:35:00,34.63,34.72,34.63,34.68,133000.0,17.2209,17.2657,17.2209,17.2458,133000.0
2009-01-21 15:40:00,34.69,34.78,34.68,34.78,204800.0,17.2507,17.2955,17.2458,17.2955,204800.0
2009-01-21 15:45:00,34.77,34.81,34.74,34.78,113300.0,17.2905,17.3104,17.2756,17.2955,113300.0
2009-01-21 15:50:00,34.77,34.9,34.77,34.89,129800.0,17.2905,17.3552,17.2905,17.3502,129800.0
2009-01-21 15:55:00,34.9,35.02,34.89,34.89,138700.0,17.3552,17.4149,17.3502,17.3502,138700.0
2009-01-22 09:30:00,34.53,34.87,34.29,34.72,82100.0,17.1712,17.3403,17.0518,17.2657,82100.0
2009-01-22 09:35:00,34.72,35.06,34.71,34.81,52500.0,17.2657,17.4347,17.2607,17.3104,52500.0
2009-01-22 09:40:00,34.81,34.87,34.72,34.77,38400.0,17.3104,17.3403,17.2657,17.2905,38400.0
2009-01-22 09:45:00,34.77,34.78,34.49,34.69,46000.0,17.2905,17.2955,17.1513,17.2507,46000.0
2009-01-22 09:50:00,34.7,34.77,34.56,34.76,31700.0,17.2557,17.2905,17.1861,17.2856,31700.0
2009-01-22 09:55:00,34.78,34.9,34.76,34.85,24400.0,17.2955,17.3552,17.2856,17.3303,24400.0
2009-01-22 10:00:00,34.84,34.94,34.81,34.83,41100.0,17.3253,17.3751,17.3104,17.3204,41100.0
2009-01-22 10:05:00,34.83,34.91,34.78,34.91,40500.0,17.3204,17.3601,17.2955,17.3601,40500.0
2009-01-22 10:10:00,34.89,34.95,34.81,34.82,44300.0,17.3502,17.38,17.3104,17.3154,44300.0
2009-01-22 10:15:00,34.81,34.9,34.75,34.9,31200.0,17.3104,17.3552,17.2806,17.3552,31200.0
2009-01-22 10:20:00,34.9,34.9,34.67,34.69,64600.0,17.3552,17.3552,17.2408,17.2507,64600.0
2009-01-22 10:25:00,34.68,34.73,34.6,34.6,23700.0,17.2458,17.2706,17.206,17.206,23700.0
2009-01-22 10:30:00,34.6,34.61,34.46,34.5,49400.0,17.206,17.211,17.1364,17.1563,49400.0
2009-01-22 10:35:00,34.49,34.6,34.47,34.54,33100.0,17.1513,17.206,17.1413,17.1762,33100.0
2009-01-22 10:40:00,34.53,34.6,34.49,34.54,25500.0,17.1712,17.206,17.1513,17.1762,25500.0
2009-01-22 10:45:00,34.54,34.63,34.48,34.54,77800.0,17.1762,17.2209,17.1463,17.1762,77800.0
2009-01-22 10:50:00,34.54,34.63,34.54,34.56,47300.0,17.1762,17.2209,17.1762,17.1861,47300.0
2009-01-22 10:55:00,34.58,34.65,34.57,34.62,23400.0,17.196,17.2309,17.1911,17.2159,23400.0
2009-01-22 11:00:00,34.62,34.62,34.55,34.59,41400.0,17.2159,17.2159,17.1811,17.201,41400.0
2009-01-22 11:05:00,34.58,34.6,34.54,34.58,25600.0,17.196,17.206,17.1762,17.196,25600.0
2009-01-22 11:10:00,34.57,34.65,34.57,34.64,11500.0,17.1911,17.2309,17.1911,17.2259,11500.0
2009-01-22 11:15:00,34.62,34.69,34.62,34.65,23100.0,17.2159,17.2507,17.2159,17.2309,23100.0
2009-01-22 11:20:00,34.64,34.69,34.6,34.69,17000.0,17.2259,17.2507,17.206,17.2507,17000.0
2009-01-22 11:25:00,34.69,34.78,34.65,34.66,59800.0,17.2507,17.2955,17.2309,17.2358,59800.0
2009-01-22 11:30:00,34.66,34.67,34.58,34.64,31500.0,17.2358,17.2408,17.196,17.2259,31500.0
2009-01-22 11:35:00,34.64,34.64,34.46,34.48,27200.0,17.2259,17.2259,17.1364,17.1463,27200.0
2009-01-22 11:40:00,34.47,34.48,34.4,34.4,25800.0,17.1413,17.1463,17.1065,17.1065,25800.0
2009-01-22 11:45:00,34.42,34.47,34.4,34.43,18700.0,17.1165,17.1413,17.1065,17.1215,18700.0
2009-01-22 11:50:00,34.43,34.54,34.41,34.53,10700.0,17.1215,17.1762,17.1115,17.1712,10700.0
2009-01-22 11:55:00,34.51,34.53,34.4,34.44,25100.0,17.1612,17.1712,17.1065,17.1264,25100.0
2009-01-22 12:00:00,34.46,34.48,34.42,34.42,19200.0,17.1364,17.1463,17.1165,17.1165,19200.0
2009-01-22 12:05:00,34.41,34.53,34.4,34.53,23400.0,17.1115,17.1712,17.1065,17.1712,23400.0
2009-01-22 12:10:00,34.53,34.55,34.5,34.55,12300.0,17.1712,17.1811,17.1563,17.1811,12300.0
2009-01-22 12:15:00,34.55,34.65,34.52,34.61,21200.0,17.1811,17.2309,17.1662,17.211,21200.0
2009-01-22 12:20:00,34.64,34.64,34.5,34.5,18100.0,17.2259,17.2259,17.1563,17.1563,18100.0
2009-01-22 12:25:00,34.5,34.58,34.48,34.58,7600.0,17.1563,17.196,17.1463,17.196,7600.0
2009-01-22 12:30:00,34.57,34.62,34.53,34.62,15800.0,17.1911,17.2159,17.1712,17.2159,15800.0
2009-01-22 12:35:00,34.6,34.63,34.5,34.52,17400.0,17.206,17.2209,17.1563,17.1662,17400.0
2009-01-22 12:40:00,34.51,34.53,34.46,34.51,26900.0,17.1612,17.1712,17.1364,17.1612,26900.0
2009-01-22 12:45:00,34.49,34.67,34.49,34.62,15200.0,17.1513,17.2408,17.1513,17.2159,15200.0
2009-01-22 12:50:00,34.61,34.62,34.57,34.57,8400.0,17.211,17.2159,17.1911,17.1911,8400.0
2009-01-22 12:55:00,34.59,34.62,34.51,34.52,17900.0,17.201,17.2159,17.1612,17.1662,17900.0
2009-01-22 13:00:00,34.52,34.7,34.52,34.69,31100.0,17.1662,17.2557,17.1662,17.2507,31100.0
2009-01-22 13:05:00,34.69,34.7,34.6,34.6,11200.0,17.2507,17.2557,17.206,17.206,11200.0
2009-01-22 13:10:00,34.59,34.59,34.39,34.43,24200.0,17.201,17.201,17.1016,17.1215,24200.0
2009-01-22 13:15:00,34.43,34.54,34.43,34.52,9400.0,17.1215,17.1762,17.1215,17.1662,9400.0
2009-01-22 13:20:00,34.54,34.54,34.41,34.41,19800.0,17.1762,17.1762,17.1115,17.1115,19800.0
2009-01-22 13:25:00,34.42,34.6,34.41,34.47,19700.0,17.1165,17.206,17.1115,17.1413,19700.0
2009-01-22 13:30:00,34.46,34.49,34.41,34.45,21400.0,17.1364,17.1513,17.1115,17.1314,21400.0
2009-01-22 13:35:00,34.45,34.57,34.45,34.52,12900.0,17.1314,17.1911,17.1314,17.1662,12900.0
2009-01-22 13:40:00,34.52,34.61,34.47,34.47,18600.0,17.1662,17.211,17.1413,17.1413,18600.0
2009-01-22 13:45:00,34.49,34.72,34.46,34.7,36100.0,17.1513,17.2657,17.1364,17.2557,36100.0
2009-01-22 13:50:00,34.7,34.75,34.66,34.67,25700.0,17.2557,17.2806,17.2358,17.2408,25700.0
2009-01-22 13:55:00,34.68,34.74,34.64,34.74,15600.0,17.2458,17.2756,17.2259,17.2756,15600.0
2009-01-22 14:00:00,34.73,34.85,34.64,34.75,54100.0,17.2706,17.3303,17.2259,17.2806,54100.0
2009-01-22 14:05:00,34.74,34.89,34.74,34.79,25700.0,17.2756,17.3502,17.2756,17.3005,25700.0
2009-01-22 14:10:00,34.78,34.9,34.75,34.86,26900.0,17.2955,17.3552,17.2806,17.3353,26900.0
2009-01-22 14:15:00,34.86,35.0,34.86,34.95,38900.0,17.3353,17.4049,17.3353,17.38,38900.0
2009-01-22 14:20:00,34.96,35.0,34.83,34.91,39500.0,17.385,17.4049,17.3204,17.3601,39500.0
2009-01-22 14:25:00,34.89,34.93,34.78,34.8,28500.0,17.3502,17.3701,17.2955,17.3054,28500.0
2009-01-22 14:30:00,34.79,34.92,34.78,34.83,38400.0,17.3005,17.3651,17.2955,17.3204,38400.0
2009-01-22 14:35:00,34.83,34.98,34.83,34.98,52300.0,17.3204,17.395,17.3204,17.395,52300.0
2009-01-22 14:40:00,34.99,35.02,34.89,34.89,48400.0,17.3999,17.4149,17.3502,17.3502,48400.0
2009-01-22 14:45:00,34.89,34.89,34.77,34.86,54300.0,17.3502,17.3502,17.2905,17.3353,54300.0
2009-01-22 14:50:00,34.86,34.93,34.83,34.89,38900.0,17.3353,17.3701,17.3204,17.3502,38900.0
2009-01-22 14:55:00,34.9,34.93,34.79,34.92,36200.0,17.3552,17.3701,17.3005,17.3651,36200.0
2009-01-22 15:00:00,34.92,34.92,34.69,34.71,63900.0,17.3651,17.3651,17.2507,17.2607,63900.0
2009-01-22 15:05:00,34.71,34.79,34.67,34.73,59600.0,17.2607,17.3005,17.2408,17.2706,59600.0
2009-01-22 15:10:00,34.72,34.83,34.62,34.81,57300.0,17.2657,17.3204,17.2159,17.3104,57300.0
2009-01-22 15:15:00,34.8,34.81,34.64,34.75,69100.0,17.3054,17.3104,17.2259,17.2806,69100.0
2009-01-22 15:20:00,34.76,34.86,34.69,34.83,77800.0,17.2856,17.3353,17.2507,17.3204,77800.0
2009-01-22 15:25:00,34.84,34.88,34.75,34.84,70900.0,17.3253,17.3452,17.2806,17.3253,70900.0
2009-01-22 15:30:00,34.83,34.87,34.71,34.82,95400.0,17.3204,17.3403,17.2607,17.3154,95400.0
2009-01-22 15:35:00,34.81,34.85,34.72,34.79,81200.0,17.3104,17.3303,17.2657,17.3005,81200.0
2009-01-22 15:40:00,34.78,34.98,34.78,34.92,93700.0,17.2955,17.395,17.2955,17.3651,93700.0
2009-01-22 15:45:00,34.91,35.04,34.9,35.03,108000.0,17.3601,17.4248,17.3552,17.4198,108000.0
2009-01-22 15:50:00,35.03,35.03,34.79,34.82,139300.0,17.4198,17.4198,17.3005,17.3154,139300.0
2009-01-22 15:55:00,34.83,34.94,34.81,34.88,81300.0,17.3204,17.3751,17.3104,17.3452,81300.0
2009-01-23 09:30:00,34.59,34.59,34.3,34.4,43100.0,17.201,17.201,17.0568,17.1065,43100.0
2009-01-23 09:35:00,34.44,34.44,34.28,34.28,87500.0,17.1264,17.1264,17.0469,17.0469,87500.0
2009-01-23 09:40:00,34.27,34.34,34.19,34.23,35200.0,17.0419,17.0767,17.0021,17.022,35200.0
2009-01-23 09:45:00,34.22,34.37,34.13,34.37,40100.0,17.017,17.0916,16.9723,17.0916,40100.0
2009-01-23 09:50:00,34.36,34.42,34.32,34.42,16700.0,17.0866,17.1165,17.0668,17.1165,16700.0
2009-01-23 09:55:00,34.43,34.43,34.36,34.38,22400.0,17.1215,17.1215,17.0866,17.0966,22400.0
2009-01-23 10:00:00,34.38,34.48,34.37,34.43,33400.0,17.0966,17.1463,17.0916,17.1215,33400.0
2009-01-23 10:05:00,34.48,34.48,34.37,34.4,17100.0,17.1463,17.1463,17.0916,17.1065,17100.0
2009-01-23 10:10:00,34.38,34.41,34.33,34.33,11700.0,17.0966,17.1115,17.0717,17.0717,11700.0
2009-01-23 10:15:00,34.34,34.43,34.34,34.4,34700.0,17.0767,17.1215,17.0767,17.1065,34700.0
2009-01-23 10:20:00,34.4,34.51,34.36,34.48,31400.0,17.1065,17.1612,17.0866,17.1463,31400.0
2009-01-23 10:25:00,34.48,34.48,34.36,34.41,26800.0,17.1463,17.1463,17.0866,17.1115,26800.0
2009-01-23 10:30:00,34.4,34.4,34.2,34.23,52700.0,17.1065,17.1065,17.0071,17.022,52700.0
2009-01-23 10:35:00,34.25,34.31,34.22,34.22,15400.0,17.0319,17.0618,17.017,17.017,15400.0
2009-01-23 10:40:00,34.22,34.22,34.14,34.15,20100.0,17.017,17.017,16.9772,16.9822,20100.0
2009-01-23 10:45:00,34.15,34.21,34.1,34.19,19000.0,16.9822,17.0121,16.9574,17.0021,19000.0
2009-01-23 10:50:00,34.19,34.19,34.07,34.13,19400.0,17.0021,17.0021,16.9424,16.9723,19400.0
2009-01-23 10:55:00,34.13,34.18,34.11,34.13,13700.0,16.9723,16.9971,16.9623,16.9723,13700.0
2009-01-23 11:00:00,34.12,34.41,34.12,34.4,30200.0,16.9673,17.1115,16.9673,17.1065,30200.0
2009-01-23 11:05:00,34.39,34.4,34.31,34.33,25300.0,17.1016,17.1065,17.0618,17.0717,25300.0
2009-01-23 11:10:00,34.35,34.46,34.31,34.44,11600.0,17.0817,17.1364,17.0618,17.1264,11600.0
2009-01-23 11:15:00,34.43,34.52,34.43,34.51,22300.0,17.1215,17.1662,17.1215,17.1612,22300.0
2009-01-23 11:20:00,34.5,34.6,34.48,34.48,21000.0,17.1563,17.206,17.1463,17.1463,21000.0
2009-01-23 11:25:00,34.48,34.5,34.45,34.5,12000.0,17.1463,17.1563,17.1314,17.1563,12000.0
2009-01-23 11:30:00,34.52,34.52,34.45,34.47,20700.0,17.1662,17.1662,17.1314,17.1413,20700.0
2009-01-23 11:35:00,34.47,34.53,34.45,34.5,29000.0,17.1413,17.1712,17.1314,17.1563,29000.0
2009-01-23 11:40:00,34.5,34.61,34.5,34.55,21700.0,17.1563,17.211,17.1563,17.1811,21700.0
2009-01-23 11:45:00,34.56,34.56,34.44,34.46,38300.0,17.1861,17.1861,17.1264,17.1364,38300.0
2009-01-23 11:50:00,34.45,34.5,34.44,34.47,29900.0,17.1314,17.1563,17.1264,17.1413,29900.0
2009-01-23 11:55:00,34.46,34.5,34.36,34.37,50100.0,17.1364,17.1563,17.0866,17.0916,50100.0
2009-01-23 12:00:00,34.37,34.46,34.33,34.42,45000.0,17.0916,17.1364,17.0717,17.1165,45000.0
2009-01-23 12:05:00,34.42,34.48,34.4,34.42,9100.0,17.1165,17.1463,17.1065,17.1165,9100.0
2009-01-23 12:10:00,34.42,34.62,34.41,34.61,85200.0,17.1165,17.2159,17.1115,17.211,85200.0
2009-01-23 12:15:00,34.61,34.69,34.58,34.59,33800.0,17.211,17.2507,17.196,17.201,33800.0
2009-01-23 12:20:00,34.61,34.77,34.59,34.71,36700.0,17.211,17.2905,17.201,17.2607,36700.0
2009-01-23 12:25:00,34.7,34.72,34.63,34.69,16500.0,17.2557,17.2657,17.2209,17.2507,16500.0
2009-01-23 12:30:00,34.66,34.66,34.5,34.52,19000.0,17.2358,17.2358,17.1563,17.1662,19000.0
2009-01-23 12:35:00,34.52,34.52,34.38,34.38,14600.0,17.1662,17.1662,17.0966,17.0966,14600.0
2009-01-23 12:40:00,34.37,34.43,34.37,34.39,21300.0,17.0916,17.1215,17.0916,17.1016,21300.0
2009-01-23 12:45:00,34.39,34.62,34.37,34.55,22100.0,17.1016,17.2159,17.0916,17.1811,22100.0
2009-01-23 12:50:00,34.54,34.65,34.54,34.58,14700.0,17.1762,17.2309,17.1762,17.196,14700.0
2009-01-23 12:55:00,34.58,34.62,34.5,34.6,17300.0,17.196,17.2159,17.1563,17.206,17300.0
2009-01-23 13:00:00,34.57,34.65,34.49,34.65,19000.0,17.1911,17.2309,17.1513,17.2309,19000.0
2009-01-23 13:05:00,34.65,34.65,34.58,34.61,12700.0,17.2309,17.2309,17.196,17.211,12700.0
2009-01-23 13:10:00,34.59,34.79,34.59,34.74,28900.0,17.201,17.3005,17.201,17.2756,28900.0
2009-01-23 13:15:00,34.73,34.9,34.68,34.89,36400.0,17.2706,17.3552,17.2458,17.3502,36400.0
2009-01-23 13:20:00,34.9,35.01,34.89,34.98,25900.0,17.3552,17.4099,17.3502,17.395,25900.0
2009-01-23 13:25:00,34.97,35.03,34.87,34.87,22300.0,17.39,17.4198,17.3403,17.3403,22300.0
2009-01-23 13:30:00,34.84,34.85,34.79,34.84,19800.0,17.3253,17.3303,17.3005,17.3253,19800.0
2009-01-23 13:35:00,34.84,34.94,34.84,34.91,19800.0,17.3253,17.3751,17.3253,17.3601,19800.0
2009-01-23 13:40:00,34.91,34.93,34.75,34.78,35400.0,17.3601,17.3701,17.2806,17.2955,35400.0
2009-01-23 13:45:00,34.78,34.86,34.75,34.82,21800.0,17.2955,17.3353,17.2806,17.3154,21800.0
2009-01-23 13:50:00,34.81,34.81,34.71,34.77,25000.0,17.3104,17.3104,17.2607,17.2905,25000.0
2009-01-23 13:55:00,34.77,34.99,34.75,34.99,30900.0,17.2905,17.3999,17.2806,17.3999,30900.0
2009-01-23 14:00:00,34.99,35.0,34.83,34.84,21200.0,17.3999,17.4049,17.3204,17.3253,21200.0
2009-01-23 14:05:00,34.83,34.85,34.78,34.8,13700.0,17.3204,17.3303,17.2955,17.3054,13700.0
2009-01-23 14:10:00,34.79,34.79,34.71,34.73,15200.0,17.3005,17.3005,17.2607,17.2706,15200.0
2009-01-23 14:15:00,34.74,34.76,34.7,34.76,15200.0,17.2756,17.2856,17.2557,17.2856,15200.0
2009-01-23 14:20:00,34.76,34.9,34.73,34.89,35500.0,17.2856,17.3552,17.2706,17.3502,35500.0
2009-01-23 14:25:00,34.9,34.95,34.89,34.93,32000.0,17.3552,17.38,17.3502,17.3701,32000.0
2009-01-23 14:30:00,34.93,34.93,34.77,34.77,41000.0,17.3701,17.3701,17.2905,17.2905,41000.0
2009-01-23 14:35:00,34.77,34.85,34.77,34.81,15500.0,17.2905,17.3303,17.2905,17.3104,15500.0
2009-01-23 14:40:00,34.81,34.9,34.78,34.86,44100.0,17.3104,17.3552,17.2955,17.3353,44100.0
2009-01-23 14:45:00,34.86,35.03,34.84,34.96,36200.0,17.3353,17.4198,17.3253,17.385,36200.0
2009-01-23 14:50:00,34.96,34.96,34.78,34.84,44300.0,17.385,17.385,17.2955,17.3253,44300.0
2009-01-23 14:55:00,34.85,34.85,34.73,34.77,32300.0,17.3303,17.3303,17.2706,17.2905,32300.0
2009-01-23 15:00:00,34.78,34.93,34.74,34.91,39900.0,17.2955,17.3701,17.2756,17.3601,39900.0
2009-01-23 15:05:00,34.91,34.95,34.72,34.74,36000.0,17.3601,17.38,17.2657,17.2756,36000.0
2009-01-23 15:10:00,34.73,34.92,34.7,34.9,36300.0,17.2706,17.3651,17.2557,17.3552,36300.0
2009-01-23 15:15:00,34.89,34.94,34.84,34.87,82000.0,17.3502,17.3751,17.3253,17.3403,82000.0
2009-01-23 15:20:00,34.88,35.0,34.84,34.97,36800.0,17.3452,17.4049,17.3253,17.39,36800.0
2009-01-23 15:25:00,34.97,35.0,34.92,34.92,36000.0,17.39,17.4049,17.3651,17.3651,36000.0
2009-01-23 15:30:00,34.92,34.94,34.78,34.94,125100.0,17.3651,17.3751,17.2955,17.3751,125100.0
2009-01-23 15:35:00,34.93,34.97,34.88,34.94,65200.0,17.3701,17.39,17.3452,17.3751,65200.0
2009-01-23 15:40:00,34.94,34.99,34.83,34.85,43900.0,17.3751,17.3999,17.3204,17.3303,43900.0
2009-01-23 15:45:00,34.86,35.0,34.83,35.0,54600.0,17.3353,17.4049,17.3204,17.4049,54600.0
2009-01-23 15:50:00,35.0,35.05,34.95,35.0,66000.0,17.4049,17.4298,17.38,17.4049,66000.0
2009-01-23 15:55:00,35.0,35.12,34.95,34.95,112900.0,17.4049,17.4646,17.38,17.38,112900.0
2009-01-26 09:30:00,35.13,35.16,34.9,35.09,73700.0,17.4696,17.4845,17.3552,17.4497,73700.0
2009-01-26 09:35:00,35.08,35.24,35.06,35.2,43900.0,17.4447,17.5243,17.4347,17.5044,43900.0
2009-01-26 09:40:00,35.23,35.4,35.23,35.33,60200.0,17.5193,17.6038,17.5193,17.569,60200.0
2009-01-26 09:45:00,35.35,35.42,35.34,35.38,25200.0,17.579,17.6138,17.574,17.5939,25200.0
2009-01-26 09:50:00,35.38,35.41,35.29,35.3,245300.0,17.5939,17.6088,17.5491,17.5541,245300.0
2009-01-26 09:55:00,35.3,35.32,35.22,35.31,48600.0,17.5541,17.564,17.5143,17.5591,48600.0
2009-01-26 10:00:00,35.31,35.55,35.31,35.38,74900.0,17.5591,17.6784,17.5591,17.5939,74900.0
2009-01-26 10:05:00,35.37,35.38,35.25,35.29,56400.0,17.5889,17.5939,17.5292,17.5491,56400.0
2009-01-26 10:10:00,35.27,35.31,35.26,35.28,73800.0,17.5392,17.5591,17.5342,17.5441,73800.0
2009-01-26 10:15:00,35.25,35.3,35.25,35.3,73200.0,17.5292,17.5541,17.5292,17.5541,73200.0
2009-01-26 10:20:00,35.29,35.31,35.26,35.3,73200.0,17.5491,17.5591,17.5342,17.5541,73200.0
2009-01-26 10:25:00,35.29,35.37,35.28,35.3,43900.0,17.5491,17.5889,17.5441,17.5541,43900.0
2009-01-26 10:30:00,35.31,35.32,35.24,35.25,35400.0,17.5591,17.564,17.5243,17.5292,35400.0
2009-01-26 10:35:00,35.24,35.26,35.16,35.18,34200.0,17.5243,17.5342,17.4845,17.4944,34200.0
2009-01-26 10:40:00,35.18,35.27,35.16,35.27,35600.0,17.4944,17.5392,17.4845,17.5392,35600.0
2009-01-26 10:45:00,35.26,35.4,35.26,35.4,27800.0,17.5342,17.6038,17.5342,17.6038,27800.0
2009-01-26 10:50:00,35.4,35.47,35.39,35.44,47100.0,17.6038,17.6386,17.5988,17.6237,47100.0
2009-01-26 10:55:00,35.43,35.45,35.41,35.42,36500.0,17.6187,17.6287,17.6088,17.6138,36500.0
2009-01-26 11:00:00,35.43,35.52,35.42,35.51,41000.0,17.6187,17.6635,17.6138,17.6585,41000.0
2009-01-26 11:05:00,35.5,35.52,35.44,35.45,36600.0,17.6535,17.6635,17.6237,17.6287,36600.0
2009-01-26 11:10:00,35.47,35.52,35.46,35.51,30600.0,17.6386,17.6635,17.6337,17.6585,30600.0
2009-01-26 11:15:00,35.51,35.55,35.5,35.55,41000.0,17.6585,17.6784,17.6535,17.6784,41000.0
2009-01-26 11:20:00,35.55,35.56,35.53,35.55,26900.0,17.6784,17.6834,17.6685,17.6784,26900.0
2009-01-26 11:25:00,35.54,35.59,35.53,35.58,26300.0,17.6734,17.6983,17.6685,17.6933,26300.0
2009-01-26 11:30:00,35.59,35.69,35.58,35.68,29100.0,17.6983,17.748,17.6933,17.7431,29100.0
2009-01-26 11:35:00,35.68,35.72,35.67,35.72,38700.0,17.7431,17.7629,17.7381,17.7629,38700.0
2009-01-26 11:40:00,35.72,35.77,35.71,35.74,40900.0,17.7629,17.7878,17.758,17.7729,40900.0
2009-01-26 11:45:00,35.75,35.75,35.66,35.66,27700.0,17.7779,17.7779,17.7331,17.7331,27700.0
2009-01-26 11:50:00,35.66,35.74,35.65,35.74,31000.0,17.7331,17.7729,17.7281,17.7729,31000.0
2009-01-26 11:55:00,35.74,35.8,35.73,35.78,150900.0,17.7729,17.8027,17.7679,17.7928,150900.0
2009-01-26 12:00:00,35.77,35.79,35.73,35.77,27900.0,17.7878,17.7978,17.7679,17.7878,27900.0
2009-01-26 12:05:00,35.77,35.79,35.72,35.75,26300.0,17.7878,17.7978,17.7629,17.7779,26300.0
2009-01-26 12:10:00,35.75,35.8,35.74,35.77,67900.0,17.7779,17.8027,17.7729,17.7878,67900.0
2009-01-26 12:15:00,35.78,35.79,35.74,35.77,27600.0,17.7928,17.7978,17.7729,17.7878,27600.0
2009-01-26 12:20:00,35.77,35.81,35.74,35.75,57400.0,17.7878,17.8077,17.7729,17.7779,57400.0
2009-01-26 12:25:00,35.74,35.83,35.74,35.81,38900.0,17.7729,17.8176,17.7729,17.8077,38900.0
2009-01-26 12:30:00,35.82,35.9,35.81,35.89,42000.0,17.8127,17.8525,17.8077,17.8475,42000.0
2009-01-26 12:35:00,35.89,35.9,35.84,35.89,31800.0,17.8475,17.8525,17.8226,17.8475,31800.0
2009-01-26 12:40:00,35.88,35.92,35.86,35.88,37200.0,17.8425,17.8624,17.8326,17.8425,37200.0
2009-01-26 12:45:00,35.88,35.97,35.88,35.96,30200.0,17.8425,17.8873,17.8425,17.8823,30200.0
2009-01-26 12:50:00,35.96,36.01,35.93,36.0,50000.0,17.8823,17.9072,17.8674,17.9022,50000.0
2009-01-26 12:55:00,36.0,36.04,35.92,35.98,60700.0,17.9022,17.9221,17.8624,17.8922,60700.0
2009-01-26 13:00:00,35.99,36.07,35.98,36.03,63200.0,17.8972,17.937,17.8922,17.9171,63200.0
2009-01-26 13:05:00,36.03,36.03,35.78,35.79,61300.0,17.9171,17.9171,17.7928,17.7978,61300.0
2009-01-26 13:10:00,35.8,35.82,35.72,35.75,33600.0,17.8027,17.8127,17.7629,17.7779,33600.0
2009-01-26 13:15:00,35.75,35.87,35.74,35.83,27200.0,17.7779,17.8375,17.7729,17.8176,27200.0
2009-01-26 13:20:00,35.82,35.92,35.8,35.91,47200.0,17.8127,17.8624,17.8027,17.8574,47200.0
2009-01-26 13:25:00,35.9,35.99,35.9,35.98,41600.0,17.8525,17.8972,17.8525,17.8922,41600.0
2009-01-26 13:30:00,35.98,35.99,35.79,35.8,46400.0,17.8922,17.8972,17.7978,17.8027,46400.0
2009-01-26 13:35:00,35.81,35.81,35.77,35.79,41900.0,17.8077,17.8077,17.7878,17.7978,41900.0
2009-01-26 13:40:00,35.8,35.94,35.79,35.94,59100.0,17.8027,17.8724,17.7978,17.8724,59100.0
2009-01-26 13:45:00,35.94,35.95,35.85,35.86,51200.0,17.8724,17.8773,17.8276,17.8326,51200.0
2009-01-26 13:50:00,35.85,35.9,35.72,35.75,44500.0,17.8276,17.8525,17.7629,17.7779,44500.0
2009-01-26 13:55:00,35.75,35.76,35.69,35.73,34300.0,17.7779,17.7828,17.748,17.7679,34300.0
2009-01-26 14:00:00,35.75,35.76,35.56,35.6,40700.0,17.7779,17.7828,17.6834,17.7033,40700.0
2009-01-26 14:05:00,35.58,35.66,35.57,35.64,33600.0,17.6933,17.7331,17.6884,17.7232,33600.0
2009-01-26 14:10:00,35.65,35.67,35.62,35.67,38200.0,17.7281,17.7381,17.7132,17.7381,38200.0
2009-01-26 14:15:00,35.67,35.67,35.57,35.66,33600.0,17.7381,17.7381,17.6884,17.7331,33600.0
2009-01-26 14:20:00,35.66,35.74,35.65,35.74,43400.0,17.7331,17.7729,17.7281,17.7729,43400.0
2009-01-26 14:25:00,35.74,35.75,35.68,35.7,36700.0,17.7729,17.7779,17.7431,17.753,36700.0
2009-01-26 14:30:00,35.71,35.77,35.69,35.76,43800.0,17.758,17.7878,17.748,17.7828,43800.0
2009-01-26 14:35:00,35.76,35.78,35.72,35.72,33400.0,17.7828,17.7928,17.7629,17.7629,33400.0
2009-01-26 14:40:00,35.72,35.76,35.69,35.7,42300.0,17.7629,17.7828,17.748,17.753,42300.0
2009-01-26 14:45:00,35.69,35.85,35.61,35.83,66900.0,17.748,17.8276,17.7082,17.8176,66900.0
2009-01-26 14:50:00,35.82,35.86,35.75,35.77,33600.0,17.8127,17.8326,17.7779,17.7878,33600.0
2009-01-26 14:55:00,35.78,35.87,35.73,35.82,40900.0,17.7928,17.8375,17.7679,17.8127,40900.0
2009-01-26 15:00:00,35.81,35.9,35.79,35.79,48500.0,17.8077,17.8525,17.7978,17.7978,48500.0
2009-01-26 15:05:00,35.79,35.91,35.79,35.9,50800.0,17.7978,17.8574,17.7978,17.8525,50800.0
2009-01-26 15:10:00,35.9,35.94,35.83,35.85,53200.0,17.8525,17.8724,17.8176,17.8276,53200.0
2009-01-26 15:15:00,35.85,35.87,35.75,35.78,56100.0,17.8276,17.8375,17.7779,17.7928,56100.0
2009-01-26 15:20:00,35.77,35.9,35.76,35.81,81600.0,17.7878,17.8525,17.7828,17.8077,81600.0
2009-01-26 15:25:00,35.82,35.93,35.75,35.76,54800.0,17.8127,17.8674,17.7779,17.7828,54800.0
2009-01-26 15:30:00,35.76,35.8,35.73,35.77,67800.0,17.7828,17.8027,17.7679,17.7878,67800.0
2009-01-26 15:35:00,35.78,35.89,35.65,35.66,95800.0,17.7928,17.8475,17.7281,17.7331,95800.0
2009-01-26 15:40:00,35.66,35.71,35.57,35.68,112600.0,17.7331,17.758,17.6884,17.7431,112600.0
2009-01-26 15:45:00,35.67,35.76,35.59,35.72,103400.0,17.7381,17.7828,17.6983,17.7629,103400.0
2009-01-26 15:50:00,35.72,35.82,35.67,35.8,106300.0,17.7629,17.8127,17.7381,17.8027,106300.0
2009-01-26 15:55:00,35.79,35.8,35.65,35.74,128900.0,17.7978,17.8027,17.7281,17.7729,128900.0
2009-01-27 09:30:00,35.97,35.97,35.81,35.81,29700.0,17.8873,17.8873,17.8077,17.8077,29700.0
2009-01-27 09:35:00,35.85,35.87,35.69,35.85,43400.0,17.8276,17.8375,17.748,17.8276,43400.0
2009-01-27 09:40:00,35.86,35.86,35.71,35.8,34600.0,17.8326,17.8326,17.758,17.8027,34600.0
2009-01-27 09:45:00,35.78,35.83,35.72,35.78,39400.0,17.7928,17.8176,17.7629,17.7928,39400.0
2009-01-27 09:50:00,35.78,35.79,35.68,35.7,23900.0,17.7928,17.7978,17.7431,17.753,23900.0
2009-01-27 09:55:00,35.71,35.82,35.69,35.78,27900.0,17.758,17.8127,17.748,17.7928,27900.0
2009-01-27 10:00:00,35.77,35.8,35.58,35.63,24900.0,17.7878,17.8027,17.6933,17.7182,24900.0
2009-01-27 10:05:00,35.63,35.64,35.47,35.48,32500.0,17.7182,17.7232,17.6386,17.6436,32500.0
2009-01-27 10:10:00,35.49,35.5,35.39,35.44,25800.0,17.6486,17.6535,17.5988,17.6237,25800.0
2009-01-27 10:15:00,35.43,35.43,35.36,35.36,26000.0,17.6187,17.6187,17.5839,17.5839,26000.0
2009-01-27 10:20:00,35.37,35.49,35.36,35.46,37000.0,17.5889,17.6486,17.5839,17.6337,37000.0
2009-01-27 10:25:00,35.47,35.51,35.45,35.51,22200.0,17.6386,17.6585,17.6287,17.6585,22200.0
2009-01-27 10:30:00,35.5,35.57,35.47,35.57,23800.0,17.6535,17.6884,17.6386,17.6884,23800.0
2009-01-27 10:35:00,35.56,35.64,35.56,35.61,18400.0,17.6834,17.7232,17.6834,17.7082,18400.0
2009-01-27 10:40:00,35.61,35.73,35.6,35.69,23300.0,17.7082,17.7679,17.7033,17.748,23300.0
2009-01-27 10:45:00,35.66,35.66,35.53,35.53,29300.0,17.7331,17.7331,17.6685,17.6685,29300.0
2009-01-27 10:50:00,35.53,35.61,35.51,35.57,67400.0,17.6685,17.7082,17.6585,17.6884,67400.0
2009-01-27 10:55:00,35.58,35.6,35.53,35.59,38600.0,17.6933,17.7033,17.6685,17.6983,38600.0
2009-01-27 11:00:00,35.59,35.61,35.56,35.56,21600.0,17.6983,17.7082,17.6834,17.6834,21600.0
2009-01-27 11:05:00,35.55,35.64,35.54,35.59,43500.0,17.6784,17.7232,17.6734,17.6983,43500.0
2009-01-27 11:10:00,35.6,35.6,35.54,35.56,25100.0,17.7033,17.7033,17.6734,17.6834,25100.0
2009-01-27 11:15:00,35.56,35.69,35.56,35.65,32900.0,17.6834,17.748,17.6834,17.7281,32900.0
2009-01-27 11:20:00,35.65,35.66,35.63,35.64,19900.0,17.7281,17.7331,17.7182,17.7232,19900.0
2009-01-27 11:25:00,35.65,35.67,35.64,35.67,22200.0,17.7281,17.7381,17.7232,17.7381,22200.0
2009-01-27 11:30:00,35.67,35.69,35.59,35.6,36700.0,17.7381,17.748,17.6983,17.7033,36700.0
2009-01-27 11:35:00,35.6,35.65,35.59,35.63,21900.0,17.7033,17.7281,17.6983,17.7182,21900.0
2009-01-27 11:40:00,35.63,35.64,35.58,35.64,18400.0,17.7182,17.7232,17.6933,17.7232,18400.0
2009-01-27 11:45:00,35.65,35.7,35.63,35.63,17200.0,17.7281,17.753,17.7182,17.7182,17200.0
2009-01-27 11:50:00,35.62,35.7,35.58,35.67,25900.0,17.7132,17.753,17.6933,17.7381,25900.0
2009-01-27 11:55:00,35.68,35.69,35.56,35.57,20200.0,17.7431,17.748,17.6834,17.6884,20200.0
2009-01-27 12:00:00,35.57,35.59,35.48,35.55,30200.0,17.6884,17.6983,17.6436,17.6784,30200.0
2009-01-27 12:05:00,35.55,35.6,35.5,35.51,39300.0,17.6784,17.7033,17.6535,17.6585,39300.0
2009-01-27 12:10:00,35.5,35.6,35.5,35.53,25300.0,17.6535,17.7033,17.6535,17.6685,25300.0
2009-01-27 12:15:00,35.54,35.6,35.52,35.59,227000.0,17.6734,17.7033,17.6635,17.6983,227000.0
2009-01-27 12:20:00,35.59,35.67,35.58,35.6,21400.0,17.6983,17.7381,17.6933,17.7033,21400.0
2009-01-27 12:25:00,35.59,35.74,35.58,35.69,26600.0,17.6983,17.7729,17.6933,17.748,26600.0
2009-01-27 12:30:00,35.7,35.7,35.63,35.63,22800.0,17.753,17.753,17.7182,17.7182,22800.0
2009-01-27 12:35:00,35.63,35.63,35.59,35.61,23400.0,17.7182,17.7182,17.6983,17.7082,23400.0
2009-01-27 12:40:00,35.6,35.68,35.6,35.64,20300.0,17.7033,17.7431,17.7033,17.7232,20300.0
2009-01-27 12:45:00,35.64,35.64,35.54,35.56,18200.0,17.7232,17.7232,17.6734,17.6834,18200.0
2009-01-27 12:50:00,35.57,35.57,35.51,35.55,22700.0,17.6884,17.6884,17.6585,17.6784,22700.0
2009-01-27 12:55:00,35.55,35.6,35.53,35.56,12700.0,17.6784,17.7033,17.6685,17.6834,12700.0
2009-01-27 13:00:00,35.57,35.62,35.56,35.59,24700.0,17.6884,17.7132,17.6834,17.6983,24700.0
2009-01-27 13:05:00,35.6,35.6,35.51,35.56,28500.0,17.7033,17.7033,17.6585,17.6834,28500.0
2009-01-27 13:10:00,35.57,35.63,35.56,35.58,35900.0,17.6884,17.7182,17.6834,17.6933,35900.0
2009-01-27 13:15:00,35.58,35.59,35.42,35.45,38100.0,17.6933,17.6983,17.6138,17.6287,38100.0
2009-01-27 13:20:00,35.45,35.57,35.43,35.57,32300.0,17.6287,17.6884,17.6187,17.6884,32300.0
2009-01-27 13:25:00,35.58,35.59,35.43,35.44,23700.0,17.6933,17.6983,17.6187,17.6237,23700.0
2009-01-27 13:30:00,35.45,35.46,35.39,35.39,24600.0,17.6287,17.6337,17.5988,17.5988,24600.0
2009-01-27 13:35:00,35.4,35.49,35.37,35.49,26400.0,17.6038,17.6486,17.5889,17.6486,26400.0
2009-01-27 13:40:00,35.49,35.66,35.49,35.62,43100.0,17.6486,17.7331,17.6486,17.7132,43100.0
2009-01-27 13:45:00,35.62,35.64,35.52,35.55,22700.0,17.7132,17.7232,17.6635,17.6784,22700.0
2009-01-27 13:50:00,35.55,35.59,35.53,35.59,20500.0,17.6784,17.6983,17.6685,17.6983,20500.0
2009-01-27 13:55:00,35.59,35.59,35.44,35.45,21800.0,17.6983,17.6983,17.6237,17.6287,21800.0
2009-01-27 14:00:00,35.46,35.46,35.41,35.42,28200.0,17.6337,17.6337,17.6088,17.6138,28200.0
2009-01-27 14:05:00,35.43,35.44,35.34,35.38,25800.0,17.6187,17.6237,17.574,17.5939,25800.0
2009-01-27 14:10:00,35.38,35.4,35.32,35.35,33900.0,17.5939,17.6038,17.564,17.579,33900.0
2009-01-27 14:15:00,35.34,35.46,35.32,35.45,28000.0,17.574,17.6337,17.564,17.6287,28000.0
2009-01-27 14:20:00,35.45,35.46,35.32,35.35,29600.0,17.6287,17.6337,17.564,17.579,29600.0
2009-01-27 14:25:00,35.37,35.43,35.3,35.32,34000.0,17.5889,17.6187,17.5541,17.564,34000.0
2009-01-27 14:30:00,35.32,35.32,35.25,35.27,33700.0,17.564,17.564,17.5292,17.5392,33700.0
2009-01-27 14:35:00,35.28,35.47,35.28,35.41,43800.0,17.5441,17.6386,17.5441,17.6088,43800.0
2009-01-27 14:40:00,35.4,35.44,35.37,35.39,34300.0,17.6038,17.6237,17.5889,17.5988,34300.0
2009-01-27 14:45:00,35.39,35.4,35.33,35.39,23700.0,17.5988,17.6038,17.569,17.5988,23700.0
2009-01-27 14:50:00,35.4,35.52,35.39,35.43,40800.0,17.6038,17.6635,17.5988,17.6187,40800.0
2009-01-27 14:55:00,35.43,35.49,35.42,35.46,24400.0,17.6187,17.6486,17.6138,17.6337,24400.0
2009-01-27 15:00:00,35.47,35.55,35.39,35.44,49600.0,17.6386,17.6784,17.5988,17.6237,49600.0
2009-01-27 15:05:00,35.46,35.52,35.43,35.5,54800.0,17.6337,17.6635,17.6187,17.6535,54800.0
2009-01-27 15:10:00,35.52,35.56,35.48,35.56,42600.0,17.6635,17.6834,17.6436,17.6834,42600.0
2009-01-27 15:15:00,35.56,35.61,35.55,35.57,34300.0,17.6834,17.7082,17.6784,17.6884,34300.0
2009-01-27 15:20:00,35.57,35.72,35.56,35.67,55600.0,17.6884,17.7629,17.6834,17.7381,55600.0
2009-01-27 15:25:00,35.69,35.71,35.6,35.62,51800.0,17.748,17.758,17.7033,17.7132,51800.0
2009-01-27 15:30:00,35.61,35.62,35.47,35.5,62400.0,17.7082,17.7132,17.6386,17.6535,62400.0
2009-01-27 15:35:00,35.52,35.57,35.48,35.57,61600.0,17.6635,17.6884,17.6436,17.6884,61600.0
2009-01-27 15:40:00,35.57,35.59,35.46,35.52,86500.0,17.6884,17.6983,17.6337,17.6635,86500.0
2009-01-27 15:45:00,35.52,35.55,35.36,35.4,75300.0,17.6635,17.6784,17.5839,17.6038,75300.0
2009-01-27 15:50:00,35.41,35.56,35.4,35.52,72600.0,17.6088,17.6834,17.6038,17.6635,72600.0
2009-01-27 15:55:00,35.52,35.57,35.48,35.49,86300.0,17.6635,17.6884,17.6436,17.6486,86300.0
2009-01-28 09:30:00,35.95,35.95,35.52,35.54,41900.0,17.8773,17.8773,17.6635,17.6734,41900.0
2009-01-28 09:35:00,35.57,35.65,35.51,35.57,45100.0,17.6884,17.7281,17.6585,17.6884,45100.0
2009-01-28 09:40:00,35.61,35.71,35.59,35.61,22100.0,17.7082,17.758,17.6983,17.7082,22100.0
2009-01-28 09:45:00,35.62,35.75,35.62,35.73,11200.0,17.7132,17.7779,17.7132,17.7679,11200.0
2009-01-28 09:50:00,35.75,35.78,35.65,35.67,16500.0,17.7779,17.7928,17.7281,17.7381,16500.0
2009-01-28 09:55:00,35.67,35.74,35.66,35.71,27200.0,17.7381,17.7729,17.7331,17.758,27200.0
2009-01-28 10:00:00,35.7,35.75,35.68,35.72,15000.0,17.753,17.7779,17.7431,17.7629,15000.0
2009-01-28 10:05:00,35.72,35.77,35.71,35.73,14100.0,17.7629,17.7878,17.758,17.7679,14100.0
2009-01-28 10:10:00,35.73,35.75,35.67,35.71,14400.0,17.7679,17.7779,17.7381,17.758,14400.0
2009-01-28 10:15:00,35.71,35.72,35.57,35.59,19100.0,17.758,17.7629,17.6884,17.6983,19100.0
2009-01-28 10:20:00,35.59,35.61,35.52,35.53,16000.0,17.6983,17.7082,17.6635,17.6685,16000.0
2009-01-28 10:25:00,35.54,35.62,35.51,35.62,25200.0,17.6734,17.7132,17.6585,17.7132,25200.0
2009-01-28 10:30:00,35.61,35.69,35.6,35.6,31200.0,17.7082,17.748,17.7033,17.7033,31200.0
2009-01-28 10:35:00,35.61,35.66,35.52,35.53,30400.0,17.7082,17.7331,17.6635,17.6685,30400.0
2009-01-28 10:40:00,35.54,35.59,35.5,35.5,34200.0,17.6734,17.6983,17.6535,17.6535,34200.0
2009-01-28 10:45:00,35.51,35.53,35.43,35.45,24000.0,17.6585,17.6685,17.6187,17.6287,24000.0
2009-01-28 10:50:00,35.46,35.46,35.39,35.43,21000.0,17.6337,17.6337,17.5988,17.6187,21000.0
2009-01-28 10:55:00,35.43,35.45,35.4,35.42,19000.0,17.6187,17.6287,17.6038,17.6138,19000.0
2009-01-28 11:00:00,35.42,35.46,35.4,35.44,20700.0,17.6138,17.6337,17.6038,17.6237,20700.0
2009-01-28 11:05:00,35.44,35.47,35.39,35.44,27800.0,17.6237,17.6386,17.5988,17.6237,27800.0
2009-01-28 11:10:00,35.44,35.45,35.35,35.36,21400.0,17.6237,17.6287,17.579,17.5839,21400.0
2009-01-28 11:15:00,35.37,35.39,35.29,35.29,16900.0,17.5889,17.5988,17.5491,17.5491,16900.0
2009-01-28 11:20:00,35.3,35.43,35.3,35.38,23800.0,17.5541,17.6187,17.5541,17.5939,23800.0
2009-01-28 11:25:00,35.37,35.38,35.29,35.32,23900.0,17.5889,17.5939,17.5491,17.564,23900.0
2009-01-28 11:30:00,35.33,35.36,35.25,35.31,22500.0,17.569,17.5839,17.5292,17.5591,22500.0
2009-01-28 11:35:00,35.3,35.3,35.27,35.29,16200.0,17.5541,17.5541,17.5392,17.5491,16200.0
2009-01-28 11:40:00,35.27,35.37,35.27,35.3,27200.0,17.5392,17.5889,17.5392,17.5541,27200.0
2009-01-28 11:45:00,35.3,35.33,35.28,35.29,15000.0,17.5541,17.569,17.5441,17.5491,15000.0
2009-01-28 11:50:00,35.3,35.37,35.3,35.36,22200.0,17.5541,17.5889,17.5541,17.5839,22200.0
2009-01-28 11:55:00,35.34,35.4,35.34,35.35,19800.0,17.574,17.6038,17.574,17.579,19800.0
2009-01-28 12:00:00,35.36,35.39,35.33,35.39,16200.0,17.5839,17.5988,17.569,17.5988,16200.0
2009-01-28 12:05:00,35.4,35.45,35.38,35.45,18600.0,17.6038,17.6287,17.5939,17.6287,18600.0
2009-01-28 12:10:00,35.45,35.52,35.45,35.49,22100.0,17.6287,17.6635,17.6287,17.6486,22100.0
2009-01-28 12:15:00,35.49,35.5,35.46,35.47,23200.0,17.6486,17.6535,17.6337,17.6386,23200.0
2009-01-28 12:20:00,35.49,35.52,35.47,35.51,11300.0,17.6486,17.6635,17.6386,17.6585,11300.0
2009-01-28 12:25:00,35.51,35.51,35.47,35.49,18200.0,17.6585,17.6585,17.6386,17.6486,18200.0
2009-01-28 12:30:00,35.5,35.53,35.47,35.49,28100.0,17.6535,17.6685,17.6386,17.6486,28100.0
2009-01-28 12:35:00,35.5,35.56,35.48,35.51,30900.0,17.6535,17.6834,17.6436,17.6585,30900.0
2009-01-28 12:40:00,35.5,35.5,35.43,35.48,23200.0,17.6535,17.6535,17.6187,17.6436,23200.0
2009-01-28 12:45:00,35.48,35.48,35.44,35.47,15500.0,17.6436,17.6436,17.6237,17.6386,15500.0
2009-01-28 12:50:00,35.47,35.48,35.43,35.45,24600.0,17.6386,17.6436,17.6187,17.6287,24600.0
2009-01-28 12:55:00,35.46,35.48,35.44,35.46,30400.0,17.6337,17.6436,17.6237,17.6337,30400.0
2009-01-28 13:00:00,35.46,35.51,35.44,35.49,37500.0,17.6337,17.6585,17.6237,17.6486,37500.0
2009-01-28 13:05:00,35.49,35.66,35.48,35.61,30400.0,17.6486,17.7331,17.6436,17.7082,30400.0
2009-01-28 13:10:00,35.6,35.65,35.59,35.64,18000.0,17.7033,17.7281,17.6983,17.7232,18000.0
2009-01-28 13:15:00,35.64,35.73,35.63,35.72,26800.0,17.7232,17.7679,17.7182,17.7629,26800.0
2009-01-28 13:20:00,35.71,35.79,35.71,35.79,21000.0,17.758,17.7978,17.758,17.7978,21000.0
2009-01-28 13:25:00,35.79,35.85,35.77,35.81,36600.0,17.7978,17.8276,17.7878,17.8077,36600.0
2009-01-28 13:30:00,35.82,35.86,35.8,35.82,32800.0,17.8127,17.8326,17.8027,17.8127,32800.0
2009-01-28 13:35:00,35.82,35.88,35.82,35.88,40300.0,17.8127,17.8425,17.8127,17.8425,40300.0
2009-01-28 13:40:00,35.89,36.01,35.89,36.01,71300.0,17.8475,17.9072,17.8475,17.9072,71300.0
2009-01-28 13:45:00,36.0,36.08,36.0,36.06,73300.0,17.9022,17.942,17.9022,17.932,73300.0
2009-01-28 13:50:00,36.06,36.09,35.99,35.99,73800.0,17.932,17.9469,17.8972,17.8972,73800.0
2009-01-28 13:55:00,35.98,35.98,35.8,35.82,27500.0,17.8922,17.8922,17.8027,17.8127,27500.0
2009-01-28 14:00:00,35.82,35.82,35.75,35.75,37600.0,17.8127,17.8127,17.7779,17.7779,37600.0
2009-01-28 14:05:00,35.75,35.81,35.74,35.75,28500.0,17.7779,17.8077,17.7729,17.7779,28500.0
2009-01-28 14:10:00,35.75,35.8,35.74,35.79,16800.0,17.7779,17.8027,17.7729,17.7978,16800.0
2009-01-28 14:15:00,35.78,35.87,35.59,35.77,47200.0,17.7928,17.8375,17.6983,17.7878,47200.0
2009-01-28 14:20:00,35.76,35.87,35.63,35.63,62700.0,17.7828,17.8375,17.7182,17.7182,62700.0
2009-01-28 14:25:00,35.65,35.75,35.64,35.75,30700.0,17.7281,17.7779,17.7232,17.7779,30700.0
2009-01-28 14:30:00,35.75,35.83,35.57,35.68,41800.0,17.7779,17.8176,17.6884,17.7431,41800.0
2009-01-28 14:35:00,35.68,35.68,35.53,35.62,60000.0,17.7431,17.7431,17.6685,17.7132,60000.0
2009-01-28 14:40:00,35.62,35.7,35.57,35.6,49500.0,17.7132,17.753,17.6884,17.7033,49500.0
2009-01-28 14:45:00,35.59,35.66,35.54,35.64,36000.0,17.6983,17.7331,17.6734,17.7232,36000.0
2009-01-28 14:50:00,35.66,35.66,35.55,35.64,45900.0,17.7331,17.7331,17.6784,17.7232,45900.0
2009-01-28 14:55:00,35.65,35.83,35.64,35.82,85100.0,17.7281,17.8176,17.7232,17.8127,85100.0
2009-01-28 15:00:00,35.82,35.91,35.69,35.71,106300.0,17.8127,17.8574,17.748,17.758,106300.0
2009-01-28 15:05:00,35.7,35.76,35.44,35.49,100600.0,17.753,17.7828,17.6237,17.6486,100600.0
2009-01-28 15:10:00,35.49,35.53,35.42,35.44,87200.0,17.6486,17.6685,17.6138,17.6237,87200.0
2009-01-28 15:15:00,35.44,35.58,35.43,35.52,62600.0,17.6237,17.6933,17.6187,17.6635,62600.0
2009-01-28 15:20:00,35.53,35.57,35.37,35.41,50700.0,17.6685,17.6884,17.5889,17.6088,50700.0
2009-01-28 15:25:00,35.42,35.56,35.28,35.5,88300.0,17.6138,17.6834,17.5441,17.6535,88300.0
2009-01-28 15:30:00,35.49,35.5,35.4,35.43,67000.0,17.6486,17.6535,17.6038,17.6187,67000.0
2009-01-28 15:35:00,35.44,35.59,35.42,35.55,84400.0,17.6237,17.6983,17.6138,17.6784,84400.0
2009-01-28 15:40:00,35.55,35.73,35.54,35.69,133500.0,17.6784,17.7679,17.6734,17.748,133500.0
2009-01-28 15:45:00,35.7,35.77,35.67,35.7,88000.0,17.753,17.7878,17.7381,17.753,88000.0
2009-01-28 15:50:00,35.7,35.71,35.5,35.52,182800.0,17.753,17.758,17.6535,17.6635,182800.0
2009-01-28 15:55:00,35.52,35.67,35.5,35.67,139800.0,17.6635,17.7381,17.6535,17.7381,139800.0
2009-01-29 09:30:00,35.41,35.91,35.26,35.87,73600.0,17.6088,17.8574,17.5342,17.8375,73600.0
2009-01-29 09:35:00,35.86,35.9,35.38,35.61,54900.0,17.8326,17.8525,17.5939,17.7082,54900.0
2009-01-29 09:40:00,35.62,35.79,35.56,35.69,50700.0,17.7132,17.7978,17.6834,17.748,50700.0
2009-01-29 09:45:00,35.71,35.96,35.71,35.85,89700.0,17.758,17.8823,17.758,17.8276,89700.0
2009-01-29 09:50:00,35.85,35.89,35.76,35.82,27300.0,17.8276,17.8475,17.7828,17.8127,27300.0
2009-01-29 09:55:00,35.8,35.86,35.76,35.84,19700.0,17.8027,17.8326,17.7828,17.8226,19700.0
2009-01-29 10:00:00,35.83,35.88,35.66,35.85,66700.0,17.8176,17.8425,17.7331,17.8276,66700.0
2009-01-29 10:05:00,35.86,36.01,35.84,36.0,50800.0,17.8326,17.9072,17.8226,17.9022,50800.0
2009-01-29 10:10:00,36.01,36.07,36.01,36.03,48600.0,17.9072,17.937,17.9072,17.9171,48600.0
2009-01-29 10:15:00,36.03,36.09,35.95,36.08,47300.0,17.9171,17.9469,17.8773,17.942,47300.0
2009-01-29 10:20:00,36.08,36.44,36.08,36.44,109100.0,17.942,18.121,17.942,18.121,109100.0
2009-01-29 10:25:00,36.43,36.55,36.43,36.55,55900.0,18.116,18.1757,18.116,18.1757,55900.0
2009-01-29 10:30:00,36.53,36.56,36.43,36.48,82500.0,18.1657,18.1807,18.116,18.1409,82500.0
2009-01-29 10:35:00,36.47,36.57,36.42,36.46,40900.0,18.1359,18.1856,18.111,18.1309,40900.0
2009-01-29 10:40:00,36.46,36.52,36.35,36.36,29700.0,18.1309,18.1608,18.0762,18.0812,29700.0
2009-01-29 10:45:00,36.35,36.38,36.2,36.23,35400.0,18.0762,18.0912,18.0016,18.0166,35400.0
2009-01-29 10:50:00,36.24,36.42,36.21,36.39,36200.0,18.0215,18.111,18.0066,18.0961,36200.0
2009-01-29 10:55:00,36.39,36.54,36.35,36.48,48900.0,18.0961,18.1707,18.0762,18.1409,48900.0
2009-01-29 11:00:00,36.48,36.48,36.37,36.37,24400.0,18.1409,18.1409,18.0862,18.0862,24400.0
2009-01-29 11:05:00,36.38,36.49,36.37,36.49,21500.0,18.0912,18.1459,18.0862,18.1459,21500.0
2009-01-29 11:10:00,36.49,36.63,36.49,36.6,57000.0,18.1459,18.2155,18.1459,18.2006,57000.0
2009-01-29 11:15:00,36.61,36.65,36.48,36.53,52100.0,18.2055,18.2254,18.1409,18.1657,52100.0
2009-01-29 11:20:00,36.53,36.53,36.46,36.46,41100.0,18.1657,18.1657,18.1309,18.1309,41100.0
2009-01-29 11:25:00,36.48,36.51,36.42,36.42,29800.0,18.1409,18.1558,18.111,18.111,29800.0
2009-01-29 11:30:00,36.42,36.46,36.38,36.42,22500.0,18.111,18.1309,18.0912,18.111,22500.0
2009-01-29 11:35:00,36.42,36.45,36.38,36.39,27400.0,18.111,18.126,18.0912,18.0961,27400.0
2009-01-29 11:40:00,36.38,36.43,36.32,36.32,26100.0,18.0912,18.116,18.0613,18.0613,26100.0
2009-01-29 11:45:00,36.3,36.32,36.18,36.2,33700.0,18.0514,18.0613,17.9917,18.0016,33700.0
2009-01-29 11:50:00,36.19,36.2,36.13,36.17,19800.0,17.9967,18.0016,17.9668,17.9867,19800.0
2009-01-29 11:55:00,36.18,36.28,36.18,36.25,23100.0,17.9917,18.0414,17.9917,18.0265,23100.0
2009-01-29 12:00:00,36.23,36.25,36.11,36.13,21800.0,18.0166,18.0265,17.9569,17.9668,21800.0
2009-01-29 12:05:00,36.12,36.25,36.11,36.19,16200.0,17.9619,18.0265,17.9569,17.9967,16200.0
2009-01-29 12:10:00,36.19,36.21,36.17,36.19,17700.0,17.9967,18.0066,17.9867,17.9967,17700.0
2009-01-29 12:15:00,36.2,36.2,36.11,36.13,11500.0,18.0016,18.0016,17.9569,17.9668,11500.0
2009-01-29 12:20:00,36.13,36.16,36.09,36.11,9400.0,17.9668,17.9818,17.9469,17.9569,9400.0
2009-01-29 12:25:00,36.1,36.12,36.06,36.06,15300.0,17.9519,17.9619,17.932,17.932,15300.0
2009-01-29 12:30:00,36.07,36.1,36.03,36.1,9700.0,17.937,17.9519,17.9171,17.9519,9700.0
2009-01-29 12:35:00,36.1,36.14,36.01,36.02,9800.0,17.9519,17.9718,17.9072,17.9121,9800.0
2009-01-29 12:40:00,36.02,36.08,35.97,36.04,14400.0,17.9121,17.942,17.8873,17.9221,14400.0
2009-01-29 12:45:00,36.04,36.07,35.98,35.99,11100.0,17.9221,17.937,17.8922,17.8972,11100.0
2009-01-29 12:50:00,35.99,36.06,35.97,35.99,14300.0,17.8972,17.932,17.8873,17.8972,14300.0
2009-01-29 12:55:00,35.98,35.98,35.83,35.87,19600.0,17.8922,17.8922,17.8176,17.8375,19600.0
2009-01-29 13:00:00,35.87,35.9,35.86,35.89,15600.0,17.8375,17.8525,17.8326,17.8475,15600.0
2009-01-29 13:05:00,35.88,35.98,35.87,35.95,16900.0,17.8425,17.8922,17.8375,17.8773,16900.0
2009-01-29 13:10:00,35.96,35.99,35.92,35.99,7500.0,17.8823,17.8972,17.8624,17.8972,7500.0
2009-01-29 13:15:00,35.99,35.99,35.9,35.9,14100.0,17.8972,17.8972,17.8525,17.8525,14100.0
2009-01-29 13:20:00,35.91,35.91,35.83,35.84,7500.0,17.8574,17.8574,17.8176,17.8226,7500.0
2009-01-29 13:25:00,35.85,35.96,35.85,35.94,13300.0,17.8276,17.8823,17.8276,17.8724,13300.0
2009-01-29 13:30:00,35.95,36.0,35.92,35.94,18800.0,17.8773,17.9022,17.8624,17.8724,18800.0
2009-01-29 13:35:00,35.96,35.97,35.85,35.86,11100.0,17.8823,17.8873,17.8276,17.8326,11100.0
2009-01-29 13:40:00,35.87,35.94,35.84,35.84,18100.0,17.8375,17.8724,17.8226,17.8226,18100.0
2009-01-29 13:45:00,35.83,35.86,35.76,35.77,18600.0,17.8176,17.8326,17.7828,17.7878,18600.0
2009-01-29 13:50:00,35.77,35.79,35.69,35.73,17400.0,17.7878,17.7978,17.748,17.7679,17400.0
2009-01-29 13:55:00,35.72,35.9,35.7,35.89,33100.0,17.7629,17.8525,17.753,17.8475,33100.0
2009-01-29 14:00:00,35.9,35.97,35.89,35.96,31700.0,17.8525,17.8873,17.8475,17.8823,31700.0
2009-01-29 14:05:00,35.95,36.06,35.94,35.99,35500.0,17.8773,17.932,17.8724,17.8972,35500.0
2009-01-29 14:10:00,35.99,36.02,35.93,36.01,50200.0,17.8972,17.9121,17.8674,17.9072,50200.0
2009-01-29 14:15:00,36.01,36.02,35.94,36.02,18000.0,17.9072,17.9121,17.8724,17.9121,18000.0
2009-01-29 14:20:00,36.02,36.09,35.99,36.02,24900.0,17.9121,17.9469,17.8972,17.9121,24900.0
2009-01-29 14:25:00,36.02,36.08,35.98,36.08,23900.0,17.9121,17.942,17.8922,17.942,23900.0
2009-01-29 14:30:00,36.07,36.14,36.03,36.07,25300.0,17.937,17.9718,17.9171,17.937,25300.0
2009-01-29 14:35:00,36.08,36.11,36.03,36.07,24300.0,17.942,17.9569,17.9171,17.937,24300.0
2009-01-29 14:40:00,36.07,36.17,36.07,36.15,31400.0,17.937,17.9867,17.937,17.9768,31400.0
2009-01-29 14:45:00,36.15,36.15,36.11,36.12,21300.0,17.9768,17.9768,17.9569,17.9619,21300.0
2009-01-29 14:50:00,36.13,36.16,36.09,36.15,20100.0,17.9668,17.9818,17.9469,17.9768,20100.0
2009-01-29 14:55:00,36.14,36.15,36.05,36.07,43900.0,17.9718,17.9768,17.9271,17.937,43900.0
2009-01-29 15:00:00,36.06,36.28,36.06,36.22,55400.0,17.932,18.0414,17.932,18.0116,55400.0
2009-01-29 15:05:00,36.22,36.24,36.15,36.16,41600.0,18.0116,18.0215,17.9768,17.9818,41600.0
2009-01-29 15:10:00,36.17,36.2,36.08,36.16,42300.0,17.9867,18.0016,17.942,17.9818,42300.0
2009-01-29 15:15:00,36.17,36.25,36.14,36.25,48600.0,17.9867,18.0265,17.9718,18.0265,48600.0
2009-01-29 15:20:00,36.25,36.25,36.07,36.14,56500.0,18.0265,18.0265,17.937,17.9718,56500.0
2009-01-29 15:25:00,36.14,36.22,36.1,36.2,39500.0,17.9718,18.0116,17.9519,18.0016,39500.0
2009-01-29 15:30:00,36.2,36.27,36.08,36.13,92500.0,18.0016,18.0365,17.942,17.9668,92500.0
2009-01-29 15:35:00,36.13,36.28,36.11,36.18,83600.0,17.9668,18.0414,17.9569,17.9917,83600.0
2009-01-29 15:40:00,36.19,36.37,36.18,36.24,85800.0,17.9967,18.0862,17.9917,18.0215,85800.0
2009-01-29 15:45:00,36.23,36.3,36.09,36.11,79200.0,18.0166,18.0514,17.9469,17.9569,79200.0
2009-01-29 15:50:00,36.12,36.33,36.12,36.24,108300.0,17.9619,18.0663,17.9619,18.0215,108300.0
2009-01-29 15:55:00,36.23,36.3,36.09,36.11,134900.0,18.0166,18.0514,17.9469,17.9569,134900.0
2009-01-30 09:30:00,36.31,36.31,36.04,36.07,47900.0,18.0563,18.0563,17.9221,17.937,47900.0
2009-01-30 09:35:00,36.09,36.44,36.07,36.09,37500.0,17.9469,18.121,17.937,17.9469,37500.0
2009-01-30 09:40:00,36.08,36.23,36.08,36.17,30100.0,17.942,18.0166,17.942,17.9867,30100.0
2009-01-30 09:45:00,36.17,36.28,36.17,36.2,25900.0,17.9867,18.0414,17.9867,18.0016,25900.0
2009-01-30 09:50:00,36.18,36.24,36.16,36.23,24500.0,17.9917,18.0215,17.9818,18.0166,24500.0
2009-01-30 09:55:00,36.23,36.31,36.1,36.11,24500.0,18.0166,18.0563,17.9519,17.9569,24500.0
2009-01-30 10:00:00,36.1,36.17,35.98,36.07,23700.0,17.9519,17.9867,17.8922,17.937,23700.0
2009-01-30 10:05:00,36.05,36.11,35.92,35.94,26700.0,17.9271,17.9569,17.8624,17.8724,26700.0
2009-01-30 10:10:00,35.94,35.95,35.84,35.87,24600.0,17.8724,17.8773,17.8226,17.8375,24600.0
2009-01-30 10:15:00,35.87,35.98,35.86,35.91,20400.0,17.8375,17.8922,17.8326,17.8574,20400.0
2009-01-30 10:20:00,35.92,35.94,35.88,35.89,18400.0,17.8624,17.8724,17.8425,17.8475,18400.0
2009-01-30 10:25:00,35.88,35.91,35.84,35.88,17800.0,17.8425,17.8574,17.8226,17.8425,17800.0
2009-01-30 10:30:00,35.86,35.89,35.75,35.75,25500.0,17.8326,17.8475,17.7779,17.7779,25500.0
2009-01-30 10:35:00,35.75,35.75,35.63,35.63,17500.0,17.7779,17.7779,17.7182,17.7182,17500.0
2009-01-30 10:40:00,35.65,35.65,35.58,35.59,22100.0,17.7281,17.7281,17.6933,17.6983,22100.0
2009-01-30 10:45:00,35.58,35.61,35.5,35.52,18400.0,17.6933,17.7082,17.6535,17.6635,18400.0
2009-01-30 10:50:00,35.54,35.54,35.48,35.53,20500.0,17.6734,17.6734,17.6436,17.6685,20500.0
2009-01-30 10:55:00,35.53,35.58,35.51,35.58,18900.0,17.6685,17.6933,17.6585,17.6933,18900.0
2009-01-30 11:00:00,35.59,35.63,35.59,35.61,10500.0,17.6983,17.7182,17.6983,17.7082,10500.0
2009-01-30 11:05:00,35.6,35.62,35.53,35.57,14600.0,17.7033,17.7132,17.6685,17.6884,14600.0
2009-01-30 11:10:00,35.56,35.57,35.46,35.46,16700.0,17.6834,17.6884,17.6337,17.6337,16700.0
2009-01-30 11:15:00,35.46,35.46,35.3,35.3,26300.0,17.6337,17.6337,17.5541,17.5541,26300.0
2009-01-30 11:20:00,35.3,35.33,35.29,35.33,7900.0,17.5541,17.569,17.5491,17.569,7900.0
2009-01-30 11:25:00,35.34,35.34,35.26,35.28,23900.0,17.574,17.574,17.5342,17.5441,23900.0
2009-01-30 11:30:00,35.28,35.3,35.27,35.28,11200.0,17.5441,17.5541,17.5392,17.5441,11200.0
2009-01-30 11:35:00,35.29,35.36,35.29,35.33,14800.0,17.5491,17.5839,17.5491,17.569,14800.0
2009-01-30 11:40:00,35.34,35.39,35.34,35.38,10300.0,17.574,17.5988,17.574,17.5939,10300.0
2009-01-30 11:45:00,35.36,35.45,35.34,35.43,11500.0,17.5839,17.6287,17.574,17.6187,11500.0
2009-01-30 11:50:00,35.43,35.44,35.33,35.33,10200.0,17.6187,17.6237,17.569,17.569,10200.0
2009-01-30 11:55:00,35.34,35.38,35.32,35.32,10400.0,17.574,17.5939,17.564,17.564,10400.0
2009-01-30 12:00:00,35.33,35.35,35.31,35.33,16700.0,17.569,17.579,17.5591,17.569,16700.0
2009-01-30 12:05:00,35.33,35.35,35.31,35.34,13200.0,17.569,17.579,17.5591,17.574,13200.0
2009-01-30 12:10:00,35.35,35.36,35.27,35.31,48600.0,17.579,17.5839,17.5392,17.5591,48600.0
2009-01-30 12:15:00,35.3,35.33,35.28,35.3,35000.0,17.5541,17.569,17.5441,17.5541,35000.0
2009-01-30 12:20:00,35.3,35.37,35.3,35.34,14800.0,17.5541,17.5889,17.5541,17.574,14800.0
2009-01-30 12:25:00,35.33,35.37,35.32,35.35,16400.0,17.569,17.5889,17.564,17.579,16400.0
2009-01-30 12:30:00,35.36,35.36,35.31,35.35,12600.0,17.5839,17.5839,17.5591,17.579,12600.0
2009-01-30 12:35:00,35.35,35.37,35.34,35.35,8700.0,17.579,17.5889,17.574,17.579,8700.0
2009-01-30 12:40:00,35.35,35.39,35.34,35.39,9600.0,17.579,17.5988,17.574,17.5988,9600.0
2009-01-30 12:45:00,35.39,35.46,35.38,35.43,18800.0,17.5988,17.6337,17.5939,17.6187,18800.0
2009-01-30 12:50:00,35.42,35.45,35.39,35.43,18700.0,17.6138,17.6287,17.5988,17.6187,18700.0
2009-01-30 12:55:00,35.43,35.49,35.43,35.47,10900.0,17.6187,17.6486,17.6187,17.6386,10900.0
2009-01-30 13:00:00,35.47,35.52,35.44,35.51,29100.0,17.6386,17.6635,17.6237,17.6585,29100.0
2009-01-30 13:05:00,35.5,35.58,35.46,35.46,37300.0,17.6535,17.6933,17.6337,17.6337,37300.0
2009-01-30 13:10:00,35.46,35.48,35.36,35.37,20900.0,17.6337,17.6436,17.5839,17.5889,20900.0
2009-01-30 13:15:00,35.38,35.4,35.32,35.35,16200.0,17.5939,17.6038,17.564,17.579,16200.0
2009-01-30 13:20:00,35.36,35.39,35.34,35.35,11100.0,17.5839,17.5988,17.574,17.579,11100.0
2009-01-30 13:25:00,35.34,35.35,35.12,35.22,44800.0,17.574,17.579,17.4646,17.5143,44800.0
2009-01-30 13:30:00,35.23,35.23,35.12,35.19,29300.0,17.5193,17.5193,17.4646,17.4994,29300.0
2009-01-30 13:35:00,35.2,35.2,35.12,35.14,24600.0,17.5044,17.5044,17.4646,17.4745,24600.0
2009-01-30 13:40:00,35.14,35.18,35.07,35.1,48600.0,17.4745,17.4944,17.4397,17.4546,48600.0
2009-01-30 13:45:00,35.1,35.15,35.07,35.14,31900.0,17.4546,17.4795,17.4397,17.4745,31900.0
2009-01-30 13:50:00,35.14,35.17,35.07,35.08,24200.0,17.4745,17.4894,17.4397,17.4447,24200.0
2009-01-30 13:55:00,35.09,35.23,35.06,35.16,29500.0,17.4497,17.5193,17.4347,17.4845,29500.0
2009-01-30 14:00:00,35.16,35.24,35.09,35.13,35300.0,17.4845,17.5243,17.4497,17.4696,35300.0
2009-01-30 14:05:00,35.13,35.18,35.06,35.13,32000.0,17.4696,17.4944,17.4347,17.4696,32000.0
2009-01-30 14:10:00,35.12,35.17,35.06,35.13,25000.0,17.4646,17.4894,17.4347,17.4696,25000.0
2009-01-30 14:15:00,35.13,35.13,35.04,35.1,28700.0,17.4696,17.4696,17.4248,17.4546,28700.0
2009-01-30 14:20:00,35.09,35.13,35.03,35.12,40300.0,17.4497,17.4696,17.4198,17.4646,40300.0
2009-01-30 14:25:00,35.13,35.31,35.12,35.28,40700.0,17.4696,17.5591,17.4646,17.5441,40700.0
2009-01-30 14:30:00,35.26,35.39,35.25,35.31,42400.0,17.5342,17.5988,17.5292,17.5591,42400.0
2009-01-30 14:35:00,35.31,35.36,35.28,35.3,35600.0,17.5591,17.5839,17.5441,17.5541,35600.0
2009-01-30 14:40:00,35.29,35.32,35.24,35.25,40000.0,17.5491,17.564,17.5243,17.5292,40000.0
2009-01-30 14:45:00,35.25,35.28,35.24,35.26,26000.0,17.5292,17.5441,17.5243,17.5342,26000.0
2009-01-30 14:50:00,35.26,35.27,35.16,35.18,52400.0,17.5342,17.5392,17.4845,17.4944,52400.0
2009-01-30 14:55:00,35.16,35.28,35.15,35.27,30900.0,17.4845,17.5441,17.4795,17.5392,30900.0
2009-01-30 15:00:00,35.25,35.34,35.15,35.15,41700.0,17.5292,17.574,17.4795,17.4795,41700.0
2009-01-30 15:05:00,35.16,35.3,35.14,35.16,46300.0,17.4845,17.5541,17.4745,17.4845,46300.0
2009-01-30 15:10:00,35.16,35.4,35.15,35.34,38900.0,17.4845,17.6038,17.4795,17.574,38900.0
2009-01-30 15:15:00,35.33,35.37,35.21,35.22,44800.0,17.569,17.5889,17.5093,17.5143,44800.0
2009-01-30 15:20:00,35.21,35.22,35.07,35.08,60500.0,17.5093,17.5143,17.4397,17.4447,60500.0
2009-01-30 15:25:00,35.09,35.13,34.98,34.98,53900.0,17.4497,17.4696,17.395,17.395,53900.0
2009-01-30 15:30:00,34.98,35.02,34.83,34.84,66900.0,17.395,17.4149,17.3204,17.3253,66900.0
2009-01-30 15:35:00,34.84,34.95,34.79,34.91,91600.0,17.3253,17.38,17.3005,17.3601,91600.0
2009-01-30 15:40:00,34.9,35.16,34.9,35.1,134700.0,17.3552,17.4845,17.3552,17.4546,134700.0
2009-01-30 15:45:00,35.1,35.28,35.08,35.19,155500.0,17.4546,17.5441,17.4447,17.4994,155500.0
2009-01-30 15:50:00,35.19,35.24,35.12,35.2,213300.0,17.4994,17.5243,17.4646,17.5044,213300.0
2009-01-30 15:55:00,35.2,35.23,34.98,35.16,264600.0,17.5044,17.5193,17.395,17.4845,264600.0
2009-02-02 09:30:00,34.82,35.06,34.65,34.97,87000.0,17.3154,17.4347,17.2309,17.39,87000.0
2009-02-02 09:35:00,34.96,35.03,34.82,34.98,66200.0,17.385,17.4198,17.3154,17.395,66200.0
2009-02-02 09:40:00,34.99,35.02,34.95,34.99,75400.0,17.3999,17.4149,17.38,17.3999,75400.0
2009-02-02 09:45:00,35.0,35.01,34.96,34.99,113100.0,17.4049,17.4099,17.385,17.3999,113100.0
2009-02-02 09:50:00,35.0,35.03,34.97,35.0,54300.0,17.4049,17.4198,17.39,17.4049,54300.0
2009-02-02 09:55:00,35.0,35.15,34.99,35.14,39300.0,17.4049,17.4795,17.3999,17.4745,39300.0
2009-02-02 10:00:00,35.14,35.21,34.95,34.98,65000.0,17.4745,17.5093,17.38,17.395,65000.0
2009-02-02 10:05:00,34.98,35.03,34.96,35.02,47500.0,17.395,17.4198,17.385,17.4149,47500.0
2009-02-02 10:10:00,35.01,35.02,34.98,35.02,23000.0,17.4099,17.4149,17.395,17.4149,23000.0
2009-02-02 10:15:00,35.03,35.13,34.98,35.0,36100.0,17.4198,17.4696,17.395,17.4049,36100.0
2009-02-02 10:20:00,35.01,35.01,34.94,35.0,72100.0,17.4099,17.4099,17.3751,17.4049,72100.0
2009-02-02 10:25:00,35.0,35.02,34.98,35.02,68600.0,17.4049,17.4149,17.395,17.4149,68600.0
2009-02-02 10:30:00,35.03,35.04,34.98,35.01,102600.0,17.4198,17.4248,17.395,17.4099,102600.0
2009-02-02 10:35:00,35.01,35.05,34.99,35.0,55900.0,17.4099,17.4298,17.3999,17.4049,55900.0
2009-02-02 10:40:00,35.0,35.04,34.99,35.0,33200.0,17.4049,17.4248,17.3999,17.4049,33200.0
2009-02-02 10:45:00,35.01,35.05,35.0,35.05,42500.0,17.4099,17.4298,17.4049,17.4298,42500.0
2009-02-02 10:50:00,35.05,35.14,35.03,35.12,174900.0,17.4298,17.4745,17.4198,17.4646,174900.0
2009-02-02 10:55:00,35.12,35.37,35.12,35.31,72100.0,17.4646,17.5889,17.4646,17.5591,72100.0
2009-02-02 11:00:00,35.31,35.31,35.18,35.21,22800.0,17.5591,17.5591,17.4944,17.5093,22800.0
2009-02-02 11:05:00,35.2,35.28,35.2,35.25,22000.0,17.5044,17.5441,17.5044,17.5292,22000.0
2009-02-02 11:10:00,35.25,35.28,35.25,35.26,9200.0,17.5292,17.5441,17.5292,17.5342,9200.0
2009-02-02 11:15:00,35.26,35.35,35.26,35.34,38300.0,17.5342,17.579,17.5342,17.574,38300.0
2009-02-02 11:20:00,35.34,35.42,35.23,35.42,102000.0,17.574,17.6138,17.5193,17.6138,102000.0
2009-02-02 11:25:00,35.41,35.59,35.4,35.56,98000.0,17.6088,17.6983,17.6038,17.6834,98000.0
2009-02-02 11:30:00,35.56,35.74,35.55,35.71,143800.0,17.6834,17.7729,17.6784,17.758,143800.0
2009-02-02 11:35:00,35.7,35.71,35.58,35.6,35400.0,17.753,17.758,17.6933,17.7033,35400.0
2009-02-02 11:40:00,35.6,35.67,35.58,35.61,22800.0,17.7033,17.7381,17.6933,17.7082,22800.0
2009-02-02 11:45:00,35.62,35.65,35.59,35.62,21600.0,17.7132,17.7281,17.6983,17.7132,21600.0
2009-02-02 11:50:00,35.63,35.7,35.62,35.69,28600.0,17.7182,17.753,17.7132,17.748,28600.0
2009-02-02 11:55:00,35.68,35.72,35.66,35.72,43200.0,17.7431,17.7629,17.7331,17.7629,43200.0
2009-02-02 12:00:00,35.72,35.9,35.72,35.83,47400.0,17.7629,17.8525,17.7629,17.8176,47400.0
2009-02-02 12:05:00,35.83,35.9,35.81,35.9,59100.0,17.8176,17.8525,17.8077,17.8525,59100.0
2009-02-02 12:10:00,35.9,36.0,35.87,35.98,38100.0,17.8525,17.9022,17.8375,17.8922,38100.0
2009-02-02 12:15:00,35.98,36.0,35.89,35.94,74600.0,17.8922,17.9022,17.8475,17.8724,74600.0
2009-02-02 12:20:00,35.92,35.95,35.87,35.91,61600.0,17.8624,17.8773,17.8375,17.8574,61600.0
2009-02-02 12:25:00,35.91,35.98,35.9,35.96,44000.0,17.8574,17.8922,17.8525,17.8823,44000.0
2009-02-02 12:30:00,35.96,36.01,35.94,35.98,38400.0,17.8823,17.9072,17.8724,17.8922,38400.0
2009-02-02 12:35:00,35.98,36.11,35.98,36.11,31000.0,17.8922,17.9569,17.8922,17.9569,31000.0
2009-02-02 12:40:00,36.11,36.13,36.01,36.06,29300.0,17.9569,17.9668,17.9072,17.932,29300.0
2009-02-02 12:45:00,36.07,36.15,36.06,36.11,53700.0,17.937,17.9768,17.932,17.9569,53700.0
2009-02-02 12:50:00,36.11,36.12,36.09,36.1,28500.0,17.9569,17.9619,17.9469,17.9519,28500.0
2009-02-02 12:55:00,36.11,36.18,36.09,36.14,31500.0,17.9569,17.9917,17.9469,17.9718,31500.0
2009-02-02 13:00:00,36.12,36.16,36.05,36.12,83800.0,17.9619,17.9818,17.9271,17.9619,83800.0
2009-02-02 13:05:00,36.12,36.2,36.1,36.18,44900.0,17.9619,18.0016,17.9519,17.9917,44900.0
2009-02-02 13:10:00,36.19,36.19,36.12,36.14,34400.0,17.9967,17.9967,17.9619,17.9718,34400.0
2009-02-02 13:15:00,36.14,36.24,36.13,36.24,74300.0,17.9718,18.0215,17.9668,18.0215,74300.0
2009-02-02 13:20:00,36.24,36.26,36.14,36.16,77900.0,18.0215,18.0315,17.9718,17.9818,77900.0
2009-02-02 13:25:00,36.17,36.26,36.16,36.24,54400.0,17.9867,18.0315,17.9818,18.0215,54400.0
2009-02-02 13:30:00,36.25,36.33,36.22,36.32,68900.0,18.0265,18.0663,18.0116,18.0613,68900.0
2009-02-02 13:35:00,36.31,36.35,36.26,36.32,60200.0,18.0563,18.0762,18.0315,18.0613,60200.0
2009-02-02 13:40:00,36.31,36.32,36.27,36.31,41400.0,18.0563,18.0613,18.0365,18.0563,41400.0
2009-02-02 13:45:00,36.33,36.35,36.28,36.34,59000.0,18.0663,18.0762,18.0414,18.0713,59000.0
2009-02-02 13:50:00,36.34,36.4,36.3,36.35,99100.0,18.0713,18.1011,18.0514,18.0762,99100.0
2009-02-02 13:55:00,36.35,36.36,36.19,36.19,73000.0,18.0762,18.0812,17.9967,17.9967,73000.0
2009-02-02 14:00:00,36.19,36.25,36.1,36.18,117000.0,17.9967,18.0265,17.9519,17.9917,117000.0
2009-02-02 14:05:00,36.18,36.19,36.01,36.05,91800.0,17.9917,17.9967,17.9072,17.9271,91800.0
2009-02-02 14:10:00,36.06,36.19,36.02,36.17,79400.0,17.932,17.9967,17.9121,17.9867,79400.0
2009-02-02 14:15:00,36.17,36.18,36.13,36.14,25200.0,17.9867,17.9917,17.9668,17.9718,25200.0
2009-02-02 14:20:00,36.12,36.22,36.11,36.21,46200.0,17.9619,18.0116,17.9569,18.0066,46200.0
2009-02-02 14:25:00,36.21,36.23,36.12,36.21,27700.0,18.0066,18.0166,17.9619,18.0066,27700.0
2009-02-02 14:30:00,36.21,36.21,36.11,36.13,27300.0,18.0066,18.0066,17.9569,17.9668,27300.0
2009-02-02 14:35:00,36.12,36.15,36.06,36.11,25200.0,17.9619,17.9768,17.932,17.9569,25200.0
2009-02-02 14:40:00,36.11,36.25,36.1,36.22,31100.0,17.9569,18.0265,17.9519,18.0116,31100.0
2009-02-02 14:45:00,36.21,36.23,36.14,36.17,35200.0,18.0066,18.0166,17.9718,17.9867,35200.0
2009-02-02 14:50:00,36.16,36.21,36.11,36.19,19200.0,17.9818,18.0066,17.9569,17.9967,19200.0
2009-02-02 14:55:00,36.21,36.21,36.11,36.12,25400.0,18.0066,18.0066,17.9569,17.9619,25400.0
2009-02-02 15:00:00,36.11,36.31,36.09,36.3,52900.0,17.9569,18.0563,17.9469,18.0514,52900.0
2009-02-02 15:05:00,36.3,36.31,36.19,36.21,64400.0,18.0514,18.0563,17.9967,18.0066,64400.0
2009-02-02 15:10:00,36.22,36.26,36.15,36.22,49300.0,18.0116,18.0315,17.9768,18.0116,49300.0
2009-02-02 15:15:00,36.22,36.27,36.2,36.26,33600.0,18.0116,18.0365,18.0016,18.0315,33600.0
2009-02-02 15:20:00,36.26,36.39,36.24,36.34,64400.0,18.0315,18.0961,18.0215,18.0713,64400.0
2009-02-02 15:25:00,36.35,36.35,36.27,36.33,79100.0,18.0762,18.0762,18.0365,18.0663,79100.0
2009-02-02 15:30:00,36.33,36.43,36.25,36.3,101600.0,18.0663,18.116,18.0265,18.0514,101600.0
2009-02-02 15:35:00,36.32,36.39,36.26,36.28,55300.0,18.0613,18.0961,18.0315,18.0414,55300.0
2009-02-02 15:40:00,36.28,36.47,36.28,36.34,68400.0,18.0414,18.1359,18.0414,18.0713,68400.0
2009-02-02 15:45:00,36.33,36.36,36.25,36.29,70600.0,18.0663,18.0812,18.0265,18.0464,70600.0
2009-02-02 15:50:00,36.29,36.38,36.22,36.36,105900.0,18.0464,18.0912,18.0116,18.0812,105900.0
2009-02-02 15:55:00,36.35,36.37,36.2,36.23,118800.0,18.0762,18.0862,18.0016,18.0166,118800.0
2009-02-03 09:30:00,36.37,36.37,36.02,36.05,23300.0,18.0862,18.0862,17.9121,17.9271,23300.0
2009-02-03 09:35:00,36.03,36.05,35.84,35.87,32900.0,17.9171,17.9271,17.8226,17.8375,32900.0
2009-02-03 09:40:00,35.87,36.11,35.87,36.05,56400.0,17.8375,17.9569,17.8375,17.9271,56400.0
2009-02-03 09:45:00,36.05,36.05,35.91,36.01,27100.0,17.9271,17.9271,17.8574,17.9072,27100.0
2009-02-03 09:50:00,36.03,36.07,35.89,35.93,18500.0,17.9171,17.937,17.8475,17.8674,18500.0
2009-02-03 09:55:00,35.92,35.98,35.82,35.83,32100.0,17.8624,17.8922,17.8127,17.8176,32100.0
2009-02-03 10:00:00,35.84,36.02,35.84,35.9,77800.0,17.8226,17.9121,17.8226,17.8525,77800.0
2009-02-03 10:05:00,35.91,36.17,35.91,36.02,52700.0,17.8574,17.9867,17.8574,17.9121,52700.0
2009-02-03 10:10:00,36.04,36.15,36.01,36.13,26900.0,17.9221,17.9768,17.9072,17.9668,26900.0
2009-02-03 10:15:00,36.15,36.16,35.95,35.96,19600.0,17.9768,17.9818,17.8773,17.8823,19600.0
2009-02-03 10:20:00,35.96,36.05,35.94,36.04,17400.0,17.8823,17.9271,17.8724,17.9221,17400.0
2009-02-03 10:25:00,36.02,36.05,35.97,36.03,14100.0,17.9121,17.9271,17.8873,17.9171,14100.0
2009-02-03 10:30:00,36.01,36.04,35.96,35.98,12300.0,17.9072,17.9221,17.8823,17.8922,12300.0
2009-02-03 10:35:00,36.01,36.15,36.01,36.06,22700.0,17.9072,17.9768,17.9072,17.932,22700.0
2009-02-03 10:40:00,36.06,36.1,35.98,36.01,32300.0,17.932,17.9519,17.8922,17.9072,32300.0
2009-02-03 10:45:00,36.01,36.14,36.0,36.05,23700.0,17.9072,17.9718,17.9022,17.9271,23700.0
2009-02-03 10:50:00,36.04,36.1,35.97,36.02,39400.0,17.9221,17.9519,17.8873,17.9121,39400.0
2009-02-03 10:55:00,36.04,36.14,36.01,36.14,32800.0,17.9221,17.9718,17.9072,17.9718,32800.0
2009-02-03 11:00:00,36.13,36.25,36.13,36.21,28200.0,17.9668,18.0265,17.9668,18.0066,28200.0
2009-02-03 11:05:00,36.23,36.37,36.21,36.25,31100.0,18.0166,18.0862,18.0066,18.0265,31100.0
2009-02-03 11:10:00,36.27,36.31,36.24,36.28,16100.0,18.0365,18.0563,18.0215,18.0414,16100.0
2009-02-03 11:15:00,36.29,36.32,36.13,36.16,24600.0,18.0464,18.0613,17.9668,17.9818,24600.0
2009-02-03 11:20:00,36.17,36.17,36.06,36.11,20900.0,17.9867,17.9867,17.932,17.9569,20900.0
2009-02-03 11:25:00,36.12,36.12,36.02,36.08,43300.0,17.9619,17.9619,17.9121,17.942,43300.0
2009-02-03 11:30:00,36.08,36.13,36.03,36.04,30100.0,17.942,17.9668,17.9171,17.9221,30100.0
2009-02-03 11:35:00,36.03,36.05,35.98,36.03,33000.0,17.9171,17.9271,17.8922,17.9171,33000.0
2009-02-03 11:40:00,36.03,36.05,36.0,36.05,27600.0,17.9171,17.9271,17.9022,17.9271,27600.0
2009-02-03 11:45:00,36.05,36.08,36.02,36.08,17900.0,17.9271,17.942,17.9121,17.942,17900.0
2009-02-03 11:50:00,36.08,36.11,36.07,36.1,16000.0,17.942,17.9569,17.937,17.9519,16000.0
2009-02-03 11:55:00,36.09,36.11,36.05,36.08,33200.0,17.9469,17.9569,17.9271,17.942,33200.0
2009-02-03 12:00:00,36.08,36.09,36.05,36.06,12700.0,17.942,17.9469,17.9271,17.932,12700.0
2009-02-03 12:05:00,36.07,36.11,36.05,36.1,19000.0,17.937,17.9569,17.9271,17.9519,19000.0
2009-02-03 12:10:00,36.08,36.19,36.06,36.17,30500.0,17.942,17.9967,17.932,17.9867,30500.0
2009-02-03 12:15:00,36.17,36.21,36.06,36.1,28400.0,17.9867,18.0066,17.932,17.9519,28400.0
2009-02-03 12:20:00,36.11,36.14,36.08,36.13,15500.0,17.9569,17.9718,17.942,17.9668,15500.0
2009-02-03 12:25:00,36.13,36.18,36.12,36.13,6400.0,17.9668,17.9917,17.9619,17.9668,6400.0
2009-02-03 12:30:00,36.15,36.22,36.14,36.19,42100.0,17.9768,18.0116,17.9718,17.9967,42100.0
2009-02-03 12:35:00,36.19,36.24,36.16,36.21,27100.0,17.9967,18.0215,17.9818,18.0066,27100.0
2009-02-03 12:40:00,36.22,36.29,36.22,36.26,21400.0,18.0116,18.0464,18.0116,18.0315,21400.0
2009-02-03 12:45:00,36.27,36.28,36.22,36.22,29900.0,18.0365,18.0414,18.0116,18.0116,29900.0
2009-02-03 12:50:00,36.22,36.27,36.22,36.25,25200.0,18.0116,18.0365,18.0116,18.0265,25200.0
2009-02-03 12:55:00,36.25,36.27,36.18,36.2,26300.0,18.0265,18.0365,17.9917,18.0016,26300.0
2009-02-03 13:00:00,36.2,36.24,36.16,36.22,19100.0,18.0016,18.0215,17.9818,18.0116,19100.0
2009-02-03 13:05:00,36.22,36.31,36.22,36.29,30900.0,18.0116,18.0563,18.0116,18.0464,30900.0
2009-02-03 13:10:00,36.29,36.32,36.27,36.29,14400.0,18.0464,18.0613,18.0365,18.0464,14400.0
2009-02-03 13:15:00,36.29,36.39,36.28,36.37,16300.0,18.0464,18.0961,18.0414,18.0862,16300.0
2009-02-03 13:20:00,36.38,36.39,36.32,36.38,21000.0,18.0912,18.0961,18.0613,18.0912,21000.0
2009-02-03 13:25:00,36.38,36.38,36.3,36.3,33800.0,18.0912,18.0912,18.0514,18.0514,33800.0
2009-02-03 13:30:00,36.31,36.41,36.28,36.39,44300.0,18.0563,18.1061,18.0414,18.0961,44300.0
2009-02-03 13:35:00,36.38,36.48,36.38,36.45,33900.0,18.0912,18.1409,18.0912,18.126,33900.0
2009-02-03 13:40:00,36.47,36.48,36.4,36.45,30400.0,18.1359,18.1409,18.1011,18.126,30400.0
2009-02-03 13:45:00,36.46,36.58,36.42,36.53,95500.0,18.1309,18.1906,18.111,18.1657,95500.0
2009-02-03 13:50:00,36.53,36.53,36.4,36.44,23300.0,18.1657,18.1657,18.1011,18.121,23300.0
2009-02-03 13:55:00,36.44,36.52,36.44,36.47,12900.0,18.121,18.1608,18.121,18.1359,12900.0
2009-02-03 14:00:00,36.47,36.52,36.45,36.45,17100.0,18.1359,18.1608,18.126,18.126,17100.0
2009-02-03 14:05:00,36.45,36.55,36.44,36.52,24500.0,18.126,18.1757,18.121,18.1608,24500.0
2009-02-03 14:10:00,36.53,36.56,36.48,36.55,32700.0,18.1657,18.1807,18.1409,18.1757,32700.0
2009-02-03 14:15:00,36.56,36.61,36.53,36.59,21900.0,18.1807,18.2055,18.1657,18.1956,21900.0
2009-02-03 14:20:00,36.59,36.66,36.58,36.65,44600.0,18.1956,18.2304,18.1906,18.2254,44600.0
2009-02-03 14:25:00,36.63,36.66,36.56,36.56,37000.0,18.2155,18.2304,18.1807,18.1807,37000.0
2009-02-03 14:30:00,36.58,36.66,36.58,36.66,40900.0,18.1906,18.2304,18.1906,18.2304,40900.0
2009-02-03 14:35:00,36.67,36.75,36.65,36.66,37000.0,18.2354,18.2752,18.2254,18.2304,37000.0
2009-02-03 14:40:00,36.68,36.72,36.64,36.67,34000.0,18.2403,18.2602,18.2204,18.2354,34000.0
2009-02-03 14:45:00,36.68,36.73,36.64,36.66,23400.0,18.2403,18.2652,18.2204,18.2304,23400.0
2009-02-03 14:50:00,36.66,36.7,36.62,36.62,27100.0,18.2304,18.2503,18.2105,18.2105,27100.0
2009-02-03 14:55:00,36.61,36.65,36.54,36.62,57800.0,18.2055,18.2254,18.1707,18.2105,57800.0
2009-02-03 15:00:00,36.61,36.72,36.59,36.62,52000.0,18.2055,18.2602,18.1956,18.2105,52000.0
2009-02-03 15:05:00,36.62,36.85,36.62,36.84,68700.0,18.2105,18.3249,18.2105,18.3199,68700.0
2009-02-03 15:10:00,36.87,36.88,36.71,36.74,50200.0,18.3348,18.3398,18.2553,18.2702,50200.0
2009-02-03 15:15:00,36.74,36.81,36.67,36.67,34200.0,18.2702,18.305,18.2354,18.2354,34200.0
2009-02-03 15:20:00,36.69,36.85,36.63,36.78,68400.0,18.2453,18.3249,18.2155,18.2901,68400.0
2009-02-03 15:25:00,36.79,36.83,36.68,36.72,37500.0,18.295,18.3149,18.2403,18.2602,37500.0
2009-02-03 15:30:00,36.72,36.76,36.62,36.63,54500.0,18.2602,18.2801,18.2105,18.2155,54500.0
2009-02-03 15:35:00,36.62,36.66,36.57,36.66,57000.0,18.2105,18.2304,18.1856,18.2304,57000.0
2009-02-03 15:40:00,36.65,36.69,36.46,36.46,76000.0,18.2254,18.2453,18.1309,18.1309,76000.0
2009-02-03 15:45:00,36.46,36.59,36.43,36.55,118400.0,18.1309,18.1956,18.116,18.1757,118400.0
2009-02-03 15:50:00,36.55,36.68,36.54,36.65,108100.0,18.1757,18.2403,18.1707,18.2254,108100.0
2009-02-03 15:55:00,36.65,36.7,36.53,36.55,103700.0,18.2254,18.2503,18.1657,18.1757,103700.0
2009-02-04 09:30:00,36.76,36.85,36.42,36.46,82300.0,18.2801,18.3249,18.111,18.1309,82300.0
2009-02-04 09:35:00,36.47,36.73,36.46,36.59,37000.0,18.1359,18.2652,18.1309,18.1956,37000.0
2009-02-04 09:40:00,36.59,36.77,36.59,36.69,41700.0,18.1956,18.2851,18.1956,18.2453,41700.0
2009-02-04 09:45:00,36.69,36.77,36.66,36.67,40700.0,18.2453,18.2851,18.2304,18.2354,40700.0
2009-02-04 09:50:00,36.66,36.68,36.54,36.66,33500.0,18.2304,18.2403,18.1707,18.2304,33500.0
2009-02-04 09:55:00,36.67,36.67,36.49,36.49,31000.0,18.2354,18.2354,18.1459,18.1459,31000.0
2009-02-04 10:00:00,36.5,36.67,36.5,36.66,49000.0,18.1508,18.2354,18.1508,18.2304,49000.0
2009-02-04 10:05:00,36.66,36.78,36.64,36.69,24100.0,18.2304,18.2901,18.2204,18.2453,24100.0
2009-02-04 10:10:00,36.7,36.92,36.7,36.92,46800.0,18.2503,18.3597,18.2503,18.3597,46800.0
2009-02-04 10:15:00,36.9,36.94,36.85,36.86,49100.0,18.3497,18.3696,18.3249,18.3299,49100.0
2009-02-04 10:20:00,36.85,36.89,36.83,36.86,38200.0,18.3249,18.3448,18.3149,18.3299,38200.0
2009-02-04 10:25:00,36.86,36.9,36.85,36.87,50300.0,18.3299,18.3497,18.3249,18.3348,50300.0
2009-02-04 10:30:00,36.85,36.88,36.82,36.85,35900.0,18.3249,18.3398,18.31,18.3249,35900.0
2009-02-04 10:35:00,36.83,36.85,36.71,36.72,28800.0,18.3149,18.3249,18.2553,18.2602,28800.0
2009-02-04 10:40:00,36.71,36.74,36.67,36.74,17400.0,18.2553,18.2702,18.2354,18.2702,17400.0
2009-02-04 10:45:00,36.72,36.79,36.72,36.76,12200.0,18.2602,18.295,18.2602,18.2801,12200.0
2009-02-04 10:50:00,36.74,36.79,36.71,36.73,10900.0,18.2702,18.295,18.2553,18.2652,10900.0
2009-02-04 10:55:00,36.74,36.86,36.74,36.83,46900.0,18.2702,18.3299,18.2702,18.3149,46900.0
2009-02-04 11:00:00,36.81,36.81,36.75,36.76,6400.0,18.305,18.305,18.2752,18.2801,6400.0
2009-02-04 11:05:00,36.75,36.77,36.66,36.68,16000.0,18.2752,18.2851,18.2304,18.2403,16000.0
2009-02-04 11:10:00,36.68,36.69,36.62,36.64,9100.0,18.2403,18.2453,18.2105,18.2204,9100.0
2009-02-04 11:15:00,36.63,36.63,36.55,36.58,29000.0,18.2155,18.2155,18.1757,18.1906,29000.0
2009-02-04 11:20:00,36.58,36.65,36.54,36.65,14800.0,18.1906,18.2254,18.1707,18.2254,14800.0
2009-02-04 11:25:00,36.66,36.67,36.61,36.62,18100.0,18.2304,18.2354,18.2055,18.2105,18100.0
2009-02-04 11:30:00,36.63,36.74,36.62,36.73,23000.0,18.2155,18.2702,18.2105,18.2652,23000.0
2009-02-04 11:35:00,36.72,36.73,36.64,36.65,8700.0,18.2602,18.2652,18.2204,18.2254,8700.0
2009-02-04 11:40:00,36.65,36.7,36.62,36.7,10800.0,18.2254,18.2503,18.2105,18.2503,10800.0
2009-02-04 11:45:00,36.69,36.7,36.62,36.69,14000.0,18.2453,18.2503,18.2105,18.2453,14000.0
2009-02-04 11:50:00,36.69,36.72,36.65,36.66,18100.0,18.2453,18.2602,18.2254,18.2304,18100.0
2009-02-04 11:55:00,36.67,36.71,36.62,36.62,6800.0,18.2354,18.2553,18.2105,18.2105,6800.0
2009-02-04 12:00:00,36.63,36.75,36.62,36.75,10000.0,18.2155,18.2752,18.2105,18.2752,10000.0
2009-02-04 12:05:00,36.76,36.79,36.74,36.78,27800.0,18.2801,18.295,18.2702,18.2901,27800.0
2009-02-04 12:10:00,36.77,36.81,36.73,36.77,24200.0,18.2851,18.305,18.2652,18.2851,24200.0
2009-02-04 12:15:00,36.76,36.78,36.74,36.75,8200.0,18.2801,18.2901,18.2702,18.2752,8200.0
2009-02-04 12:20:00,36.74,36.75,36.68,36.7,32900.0,18.2702,18.2752,18.2403,18.2503,32900.0
2009-02-04 12:25:00,36.7,36.74,36.69,36.71,20600.0,18.2503,18.2702,18.2453,18.2553,20600.0
2009-02-04 12:30:00,36.72,36.74,36.7,36.74,22300.0,18.2602,18.2702,18.2503,18.2702,22300.0
2009-02-04 12:35:00,36.72,36.74,36.69,36.69,11600.0,18.2602,18.2702,18.2453,18.2453,11600.0
2009-02-04 12:40:00,36.71,36.76,36.69,36.75,16800.0,18.2553,18.2801,18.2453,18.2752,16800.0
2009-02-04 12:45:00,36.75,36.79,36.74,36.78,9200.0,18.2752,18.295,18.2702,18.2901,9200.0
2009-02-04 12:50:00,36.78,36.8,36.64,36.71,43700.0,18.2901,18.3,18.2204,18.2553,43700.0
2009-02-04 12:55:00,36.7,36.72,36.68,36.7,10600.0,18.2503,18.2602,18.2403,18.2503,10600.0
2009-02-04 13:00:00,36.71,36.74,36.67,36.73,28600.0,18.2553,18.2702,18.2354,18.2652,28600.0
2009-02-04 13:05:00,36.74,36.76,36.7,36.73,40000.0,18.2702,18.2801,18.2503,18.2652,40000.0
2009-02-04 13:10:00,36.73,36.75,36.67,36.72,23500.0,18.2652,18.2752,18.2354,18.2602,23500.0
2009-02-04 13:15:00,36.71,36.74,36.68,36.69,16700.0,18.2553,18.2702,18.2403,18.2453,16700.0
2009-02-04 13:20:00,36.69,36.73,36.69,36.72,14100.0,18.2453,18.2652,18.2453,18.2602,14100.0
2009-02-04 13:25:00,36.72,36.78,36.7,36.74,15900.0,18.2602,18.2901,18.2503,18.2702,15900.0
2009-02-04 13:30:00,36.73,36.77,36.71,36.74,87500.0,18.2652,18.2851,18.2553,18.2702,87500.0
2009-02-04 13:35:00,36.73,36.74,36.58,36.61,33100.0,18.2652,18.2702,18.1906,18.2055,33100.0
2009-02-04 13:40:00,36.62,36.66,36.59,36.6,54100.0,18.2105,18.2304,18.1956,18.2006,54100.0
2009-02-04 13:45:00,36.59,36.65,36.5,36.5,42600.0,18.1956,18.2254,18.1508,18.1508,42600.0
2009-02-04 13:50:00,36.51,36.56,36.34,36.38,59000.0,18.1558,18.1807,18.0713,18.0912,59000.0
2009-02-04 13:55:00,36.38,36.39,36.33,36.35,38200.0,18.0912,18.0961,18.0663,18.0762,38200.0
2009-02-04 14:00:00,36.35,36.35,36.27,36.28,20700.0,18.0762,18.0762,18.0365,18.0414,20700.0
2009-02-04 14:05:00,36.28,36.32,36.23,36.24,59300.0,18.0414,18.0613,18.0166,18.0215,59300.0
2009-02-04 14:10:00,36.24,36.31,36.22,36.27,35000.0,18.0215,18.0563,18.0116,18.0365,35000.0
2009-02-04 14:15:00,36.27,36.31,36.2,36.2,29100.0,18.0365,18.0563,18.0016,18.0016,29100.0
2009-02-04 14:20:00,36.19,36.24,36.06,36.13,32300.0,17.9967,18.0215,17.932,17.9668,32300.0
2009-02-04 14:25:00,36.12,36.22,36.09,36.19,16000.0,17.9619,18.0116,17.9469,17.9967,16000.0
2009-02-04 14:30:00,36.19,36.23,36.17,36.18,20800.0,17.9967,18.0166,17.9867,17.9917,20800.0
2009-02-04 14:35:00,36.19,36.27,36.17,36.25,26300.0,17.9967,18.0365,17.9867,18.0265,26300.0
2009-02-04 14:40:00,36.25,36.3,36.23,36.27,22300.0,18.0265,18.0514,18.0166,18.0365,22300.0
2009-02-04 14:45:00,36.27,36.3,36.23,36.24,37400.0,18.0365,18.0514,18.0166,18.0215,37400.0
2009-02-04 14:50:00,36.24,36.3,36.23,36.27,82800.0,18.0215,18.0514,18.0166,18.0365,82800.0
2009-02-04 14:55:00,36.27,36.48,36.24,36.39,88800.0,18.0365,18.1409,18.0215,18.0961,88800.0
2009-02-04 15:00:00,36.4,36.45,36.3,36.45,60700.0,18.1011,18.126,18.0514,18.126,60700.0
2009-02-04 15:05:00,36.45,36.5,36.41,36.5,61300.0,18.126,18.1508,18.1061,18.1508,61300.0
2009-02-04 15:10:00,36.5,36.53,36.41,36.45,60000.0,18.1508,18.1657,18.1061,18.126,60000.0
2009-02-04 15:15:00,36.45,36.53,36.44,36.48,49600.0,18.126,18.1657,18.121,18.1409,49600.0
2009-02-04 15:20:00,36.47,36.47,36.36,36.45,65700.0,18.1359,18.1359,18.0812,18.126,65700.0
2009-02-04 15:25:00,36.44,36.54,36.42,36.5,69300.0,18.121,18.1707,18.111,18.1508,69300.0
2009-02-04 15:30:00,36.5,36.57,36.48,36.52,59100.0,18.1508,18.1856,18.1409,18.1608,59100.0
2009-02-04 15:35:00,36.52,36.58,36.48,36.54,79800.0,18.1608,18.1906,18.1409,18.1707,79800.0
2009-02-04 15:40:00,36.54,36.66,36.53,36.6,103400.0,18.1707,18.2304,18.1657,18.2006,103400.0
2009-02-04 15:45:00,36.6,36.67,36.58,36.59,80800.0,18.2006,18.2354,18.1906,18.1956,80800.0
2009-02-04 15:50:00,36.57,36.62,36.49,36.61,90300.0,18.1856,18.2105,18.1459,18.2055,90300.0
2009-02-04 15:55:00,36.61,36.64,36.5,36.52,157500.0,18.2055,18.2204,18.1508,18.1608,157500.0
2009-02-05 09:30:00,36.53,36.56,36.35,36.43,34300.0,18.1657,18.1807,18.0762,18.116,34300.0
2009-02-05 09:35:00,36.41,36.42,36.29,36.3,19800.0,18.1061,18.111,18.0464,18.0514,19800.0
2009-02-05 09:40:00,36.31,36.49,36.25,36.39,38600.0,18.0563,18.1459,18.0265,18.0961,38600.0
2009-02-05 09:45:00,36.38,36.39,36.24,36.31,29900.0,18.0912,18.0961,18.0215,18.0563,29900.0
2009-02-05 09:50:00,36.31,36.33,36.13,36.13,48000.0,18.0563,18.0663,17.9668,17.9668,48000.0
2009-02-05 09:55:00,36.13,36.21,36.04,36.2,43900.0,17.9668,18.0066,17.9221,18.0016,43900.0
2009-02-05 10:00:00,36.19,36.2,36.04,36.04,28100.0,17.9967,18.0016,17.9221,17.9221,28100.0
2009-02-05 10:05:00,36.05,36.1,35.96,36.09,35500.0,17.9271,17.9519,17.8823,17.9469,35500.0
2009-02-05 10:10:00,36.1,36.18,36.1,36.11,19500.0,17.9519,17.9917,17.9519,17.9569,19500.0
2009-02-05 10:15:00,36.11,36.11,36.02,36.05,45200.0,17.9569,17.9569,17.9121,17.9271,45200.0
2009-02-05 10:20:00,36.05,36.06,35.98,36.0,18800.0,17.9271,17.932,17.8922,17.9022,18800.0
2009-02-05 10:25:00,35.99,36.06,35.99,36.02,37100.0,17.8972,17.932,17.8972,17.9121,37100.0
2009-02-05 10:30:00,36.02,36.04,35.98,36.04,36500.0,17.9121,17.9221,17.8922,17.9221,36500.0
2009-02-05 10:35:00,36.05,36.06,36.01,36.03,28000.0,17.9271,17.932,17.9072,17.9171,28000.0
2009-02-05 10:40:00,36.02,36.1,36.01,36.1,28800.0,17.9121,17.9519,17.9072,17.9519,28800.0
2009-02-05 10:45:00,36.09,36.18,36.09,36.11,59400.0,17.9469,17.9917,17.9469,17.9569,59400.0
2009-02-05 10:50:00,36.11,36.27,36.06,36.25,51900.0,17.9569,18.0365,17.932,18.0265,51900.0
2009-02-05 10:55:00,36.26,36.36,36.24,36.3,56000.0,18.0315,18.0812,18.0215,18.0514,56000.0
2009-02-05 11:00:00,36.31,36.38,36.26,36.35,54600.0,18.0563,18.0912,18.0315,18.0762,54600.0
2009-02-05 11:05:00,36.35,36.36,36.27,36.35,46400.0,18.0762,18.0812,18.0365,18.0762,46400.0
2009-02-05 11:10:00,36.36,36.4,36.33,36.39,41100.0,18.0812,18.1011,18.0663,18.0961,41100.0
2009-02-05 11:15:00,36.39,36.43,36.38,36.38,34800.0,18.0961,18.116,18.0912,18.0912,34800.0
2009-02-05 11:20:00,36.38,36.48,36.38,36.47,30100.0,18.0912,18.1409,18.0912,18.1359,30100.0
2009-02-05 11:25:00,36.48,36.51,36.42,36.44,35500.0,18.1409,18.1558,18.111,18.121,35500.0
2009-02-05 11:30:00,36.43,36.53,36.42,36.47,42400.0,18.116,18.1657,18.111,18.1359,42400.0
2009-02-05 11:35:00,36.47,36.52,36.45,36.5,47200.0,18.1359,18.1608,18.126,18.1508,47200.0
2009-02-05 11:40:00,36.5,36.53,36.48,36.51,38200.0,18.1508,18.1657,18.1409,18.1558,38200.0
2009-02-05 11:45:00,36.51,36.53,36.47,36.49,31700.0,18.1558,18.1657,18.1359,18.1459,31700.0
2009-02-05 11:50:00,36.49,36.55,36.48,36.48,44100.0,18.1459,18.1757,18.1409,18.1409,44100.0
2009-02-05 11:55:00,36.47,36.56,36.46,36.56,41900.0,18.1359,18.1807,18.1309,18.1807,41900.0
2009-02-05 12:00:00,36.56,36.75,36.56,36.63,38400.0,18.1807,18.2752,18.1807,18.2155,38400.0
2009-02-05 12:05:00,36.63,36.68,36.58,36.6,53000.0,18.2155,18.2403,18.1906,18.2006,53000.0
2009-02-05 12:10:00,36.6,36.72,36.59,36.68,85500.0,18.2006,18.2602,18.1956,18.2403,85500.0
2009-02-05 12:15:00,36.69,36.72,36.59,36.67,49800.0,18.2453,18.2602,18.1956,18.2354,49800.0
2009-02-05 12:20:00,36.67,36.73,36.67,36.72,51500.0,18.2354,18.2652,18.2354,18.2602,51500.0
2009-02-05 12:25:00,36.72,36.72,36.59,36.61,117600.0,18.2602,18.2602,18.1956,18.2055,117600.0
2009-02-05 12:30:00,36.61,36.67,36.58,36.67,33600.0,18.2055,18.2354,18.1906,18.2354,33600.0
2009-02-05 12:35:00,36.66,36.75,36.65,36.75,49800.0,18.2304,18.2752,18.2254,18.2752,49800.0
2009-02-05 12:40:00,36.74,36.85,36.74,36.83,32500.0,18.2702,18.3249,18.2702,18.3149,32500.0
2009-02-05 12:45:00,36.83,36.85,36.77,36.81,25400.0,18.3149,18.3249,18.2851,18.305,25400.0
2009-02-05 12:50:00,36.8,36.82,36.72,36.73,40900.0,18.3,18.31,18.2602,18.2652,40900.0
2009-02-05 12:55:00,36.72,36.85,36.72,36.81,39200.0,18.2602,18.3249,18.2602,18.305,39200.0
2009-02-05 13:00:00,36.81,36.84,36.73,36.76,26200.0,18.305,18.3199,18.2652,18.2801,26200.0
2009-02-05 13:05:00,36.74,36.81,36.74,36.81,36700.0,18.2702,18.305,18.2702,18.305,36700.0
2009-02-05 13:10:00,36.8,36.81,36.65,36.66,33400.0,18.3,18.305,18.2254,18.2304,33400.0
2009-02-05 13:15:00,36.65,36.66,36.55,36.56,46200.0,18.2254,18.2304,18.1757,18.1807,46200.0
2009-02-05 13:20:00,36.57,36.6,36.56,36.56,23300.0,18.1856,18.2006,18.1807,18.1807,23300.0
2009-02-05 13:25:00,36.57,36.59,36.52,36.55,29500.0,18.1856,18.1956,18.1608,18.1757,29500.0
2009-02-05 13:30:00,36.56,36.66,36.56,36.64,38600.0,18.1807,18.2304,18.1807,18.2204,38600.0
2009-02-05 13:35:00,36.64,36.67,36.63,36.65,43800.0,18.2204,18.2354,18.2155,18.2254,43800.0
2009-02-05 13:40:00,36.65,36.71,36.6,36.7,36000.0,18.2254,18.2553,18.2006,18.2503,36000.0
2009-02-05 13:45:00,36.7,36.76,36.68,36.74,26500.0,18.2503,18.2801,18.2403,18.2702,26500.0
2009-02-05 13:50:00,36.74,36.77,36.69,36.75,39500.0,18.2702,18.2851,18.2453,18.2752,39500.0
2009-02-05 13:55:00,36.75,36.76,36.65,36.66,26800.0,18.2752,18.2801,18.2254,18.2304,26800.0
2009-02-05 14:00:00,36.66,36.85,36.66,36.81,54500.0,18.2304,18.3249,18.2304,18.305,54500.0
2009-02-05 14:05:00,36.81,36.85,36.79,36.82,22500.0,18.305,18.3249,18.295,18.31,22500.0
2009-02-05 14:10:00,36.82,36.83,36.75,36.75,25100.0,18.31,18.3149,18.2752,18.2752,25100.0
2009-02-05 14:15:00,36.76,36.79,36.71,36.75,37100.0,18.2801,18.295,18.2553,18.2752,37100.0
2009-02-05 14:20:00,36.75,36.81,36.73,36.75,27700.0,18.2752,18.305,18.2652,18.2752,27700.0
2009-02-05 14:25:00,36.73,36.79,36.68,36.78,33500.0,18.2652,18.295,18.2403,18.2901,33500.0
2009-02-05 14:30:00,36.79,36.83,36.7,36.74,62300.0,18.295,18.3149,18.2503,18.2702,62300.0
2009-02-05 14:35:00,36.74,36.82,36.73,36.78,44200.0,18.2702,18.31,18.2652,18.2901,44200.0
2009-02-05 14:40:00,36.78,36.81,36.72,36.75,44000.0,18.2901,18.305,18.2602,18.2752,44000.0
2009-02-05 14:45:00,36.75,36.78,36.7,36.71,49100.0,18.2752,18.2901,18.2503,18.2553,49100.0
2009-02-05 14:50:00,36.71,36.75,36.67,36.71,66600.0,18.2553,18.2752,18.2354,18.2553,66600.0
2009-02-05 14:55:00,36.72,36.74,36.68,36.71,75100.0,18.2602,18.2702,18.2403,18.2553,75100.0
2009-02-05 15:00:00,36.71,36.72,36.54,36.54,95600.0,18.2553,18.2602,18.1707,18.1707,95600.0
2009-02-05 15:05:00,36.55,36.67,36.54,36.63,83700.0,18.1757,18.2354,18.1707,18.2155,83700.0
2009-02-05 15:10:00,36.62,36.76,36.61,36.72,93400.0,18.2105,18.2801,18.2055,18.2602,93400.0
2009-02-05 15:15:00,36.72,36.78,36.69,36.72,49800.0,18.2602,18.2901,18.2453,18.2602,49800.0
2009-02-05 15:20:00,36.71,36.85,36.7,36.84,89700.0,18.2553,18.3249,18.2503,18.3199,89700.0
2009-02-05 15:25:00,36.85,36.98,36.84,36.89,93700.0,18.3249,18.3895,18.3199,18.3448,93700.0
2009-02-05 15:30:00,36.89,36.91,36.7,36.73,67500.0,18.3448,18.3547,18.2503,18.2652,67500.0
2009-02-05 15:35:00,36.74,36.79,36.68,36.71,77300.0,18.2702,18.295,18.2403,18.2553,77300.0
2009-02-05 15:40:00,36.72,36.9,36.72,36.89,113900.0,18.2602,18.3497,18.2602,18.3448,113900.0
2009-02-05 15:45:00,36.89,36.94,36.79,36.79,92000.0,18.3448,18.3696,18.295,18.295,92000.0
2009-02-05 15:50:00,36.78,36.82,36.68,36.7,161300.0,18.2901,18.31,18.2403,18.2503,161300.0
2009-02-05 15:55:00,36.71,36.83,36.7,36.76,182500.0,18.2553,18.3149,18.2503,18.2801,182500.0
2009-02-06 09:30:00,36.92,36.93,36.4,36.42,49600.0,18.3597,18.3647,18.1011,18.111,49600.0
2009-02-06 09:35:00,36.41,36.65,36.28,36.56,92200.0,18.1061,18.2254,18.0414,18.1807,92200.0
2009-02-06 09:40:00,36.53,36.77,36.51,36.77,58600.0,18.1657,18.2851,18.1558,18.2851,58600.0
2009-02-06 09:45:00,36.77,36.98,36.72,36.86,74800.0,18.2851,18.3895,18.2602,18.3299,74800.0
2009-02-06 09:50:00,36.87,36.92,36.81,36.9,87000.0,18.3348,18.3597,18.305,18.3497,87000.0
2009-02-06 09:55:00,36.89,37.08,36.84,37.0,115200.0,18.3448,18.4393,18.3199,18.3995,115200.0
2009-02-06 10:00:00,37.01,37.07,36.98,37.01,49200.0,18.4044,18.4343,18.3895,18.4044,49200.0
2009-02-06 10:05:00,36.99,37.01,36.9,36.97,38800.0,18.3945,18.4044,18.3497,18.3846,38800.0
2009-02-06 10:10:00,36.98,37.0,36.85,36.9,38800.0,18.3895,18.3995,18.3249,18.3497,38800.0
2009-02-06 10:15:00,36.9,36.94,36.82,36.83,29800.0,18.3497,18.3696,18.31,18.3149,29800.0
2009-02-06 10:20:00,36.83,36.85,36.74,36.81,37400.0,18.3149,18.3249,18.2702,18.305,37400.0
2009-02-06 10:25:00,36.81,36.86,36.74,36.8,53400.0,18.305,18.3299,18.2702,18.3,53400.0
2009-02-06 10:30:00,36.8,36.87,36.79,36.87,29600.0,18.3,18.3348,18.295,18.3348,29600.0
2009-02-06 10:35:00,36.87,36.94,36.83,36.89,21300.0,18.3348,18.3696,18.3149,18.3448,21300.0
2009-02-06 10:40:00,36.89,36.89,36.81,36.86,15200.0,18.3448,18.3448,18.305,18.3299,15200.0
2009-02-06 10:45:00,36.87,36.93,36.87,36.9,31300.0,18.3348,18.3647,18.3348,18.3497,31300.0
2009-02-06 10:50:00,36.9,36.92,36.87,36.88,36600.0,18.3497,18.3597,18.3348,18.3398,36600.0
2009-02-06 10:55:00,36.87,36.9,36.8,36.8,30400.0,18.3348,18.3497,18.3,18.3,30400.0
2009-02-06 11:00:00,36.81,36.9,36.81,36.89,40900.0,18.305,18.3497,18.305,18.3448,40900.0
2009-02-06 11:05:00,36.88,36.92,36.81,36.82,46700.0,18.3398,18.3597,18.305,18.31,46700.0
2009-02-06 11:10:00,36.81,36.85,36.81,36.85,21100.0,18.305,18.3249,18.305,18.3249,21100.0
2009-02-06 11:15:00,36.83,36.83,36.77,36.8,65700.0,18.3149,18.3149,18.2851,18.3,65700.0
2009-02-06 11:20:00,36.79,36.82,36.77,36.81,51900.0,18.295,18.31,18.2851,18.305,51900.0
2009-02-06 11:25:00,36.81,36.81,36.65,36.67,53800.0,18.305,18.305,18.2254,18.2354,53800.0
2009-02-06 11:30:00,36.67,36.67,36.66,36.66,23200.0,18.2354,18.2354,18.2304,18.2304,23200.0
2009-02-06 11:35:00,36.67,36.68,36.59,36.61,64400.0,18.2354,18.2403,18.1956,18.2055,64400.0
2009-02-06 11:40:00,36.63,36.68,36.61,36.65,24800.0,18.2155,18.2403,18.2055,18.2254,24800.0
2009-02-06 11:45:00,36.65,36.7,36.65,36.7,27500.0,18.2254,18.2503,18.2254,18.2503,27500.0
2009-02-06 11:50:00,36.69,36.73,36.68,36.7,27100.0,18.2453,18.2652,18.2403,18.2503,27100.0
2009-02-06 11:55:00,36.71,36.73,36.7,36.71,22100.0,18.2553,18.2652,18.2503,18.2553,22100.0
2009-02-06 12:00:00,36.71,36.73,36.67,36.7,20100.0,18.2553,18.2652,18.2354,18.2503,20100.0
2009-02-06 12:05:00,36.71,36.72,36.65,36.68,35000.0,18.2553,18.2602,18.2254,18.2403,35000.0
2009-02-06 12:10:00,36.69,36.72,36.67,36.69,29400.0,18.2453,18.2602,18.2354,18.2453,29400.0
2009-02-06 12:15:00,36.7,36.76,36.69,36.75,24100.0,18.2503,18.2801,18.2453,18.2752,24100.0
2009-02-06 12:20:00,36.75,36.84,36.74,36.81,28700.0,18.2752,18.3199,18.2702,18.305,28700.0
2009-02-06 12:25:00,36.8,36.85,36.76,36.77,42900.0,18.3,18.3249,18.2801,18.2851,42900.0
2009-02-06 12:30:00,36.78,36.8,36.76,36.79,24600.0,18.2901,18.3,18.2801,18.295,24600.0
2009-02-06 12:35:00,36.79,36.9,36.77,36.83,26200.0,18.295,18.3497,18.2851,18.3149,26200.0
2009-02-06 12:40:00,36.84,36.86,36.81,36.81,24000.0,18.3199,18.3299,18.305,18.305,24000.0
2009-02-06 12:45:00,36.82,36.83,36.78,36.79,18600.0,18.31,18.3149,18.2901,18.295,18600.0
2009-02-06 12:50:00,36.79,36.83,36.78,36.81,22600.0,18.295,18.3149,18.2901,18.305,22600.0
2009-02-06 12:55:00,36.82,36.9,36.81,36.89,22800.0,18.31,18.3497,18.305,18.3448,22800.0
2009-02-06 13:00:00,36.9,36.91,36.88,36.9,33900.0,18.3497,18.3547,18.3398,18.3497,33900.0
2009-02-06 13:05:00,36.91,37.09,36.9,37.06,38100.0,18.3547,18.4442,18.3497,18.4293,38100.0
2009-02-06 13:10:00,37.06,37.06,37.01,37.02,16800.0,18.4293,18.4293,18.4044,18.4094,16800.0
2009-02-06 13:15:00,37.03,37.11,37.01,37.11,26100.0,18.4144,18.4542,18.4044,18.4542,26100.0
2009-02-06 13:20:00,37.11,37.14,37.04,37.05,48700.0,18.4542,18.4691,18.4194,18.4243,48700.0
2009-02-06 13:25:00,37.05,37.09,37.03,37.08,24300.0,18.4243,18.4442,18.4144,18.4393,24300.0
2009-02-06 13:30:00,37.08,37.13,37.07,37.11,60100.0,18.4393,18.4641,18.4343,18.4542,60100.0
2009-02-06 13:35:00,37.12,37.14,37.09,37.12,40500.0,18.4591,18.4691,18.4442,18.4591,40500.0
2009-02-06 13:40:00,37.12,37.13,37.07,37.11,34800.0,18.4591,18.4641,18.4343,18.4542,34800.0
2009-02-06 13:45:00,37.11,37.14,37.07,37.08,26800.0,18.4542,18.4691,18.4343,18.4393,26800.0
2009-02-06 13:50:00,37.08,37.11,37.06,37.07,22100.0,18.4393,18.4542,18.4293,18.4343,22100.0
2009-02-06 13:55:00,37.07,37.12,37.06,37.11,28500.0,18.4343,18.4591,18.4293,18.4542,28500.0
2009-02-06 14:00:00,37.1,37.11,37.0,37.03,52300.0,18.4492,18.4542,18.3995,18.4144,52300.0
2009-02-06 14:05:00,37.03,37.05,36.98,36.99,40100.0,18.4144,18.4243,18.3895,18.3945,40100.0
2009-02-06 14:10:00,36.99,37.01,36.95,37.0,32000.0,18.3945,18.4044,18.3746,18.3995,32000.0
2009-02-06 14:15:00,36.97,37.01,36.89,36.91,37800.0,18.3846,18.4044,18.3448,18.3547,37800.0
2009-02-06 14:20:00,36.91,36.97,36.9,36.95,38900.0,18.3547,18.3846,18.3497,18.3746,38900.0
2009-02-06 14:25:00,36.95,37.05,36.95,37.03,42300.0,18.3746,18.4243,18.3746,18.4144,42300.0
2009-02-06 14:30:00,37.03,37.12,37.03,37.11,40400.0,18.4144,18.4591,18.4144,18.4542,40400.0
2009-02-06 14:35:00,37.11,37.15,36.98,36.99,53500.0,18.4542,18.4741,18.3895,18.3945,53500.0
2009-02-06 14:40:00,36.99,37.02,36.94,36.98,58400.0,18.3945,18.4094,18.3696,18.3895,58400.0
2009-02-06 14:45:00,36.98,37.01,36.95,36.96,34700.0,18.3895,18.4044,18.3746,18.3796,34700.0
2009-02-06 14:50:00,36.96,36.98,36.91,36.97,55300.0,18.3796,18.3895,18.3547,18.3846,55300.0
2009-02-06 14:55:00,36.97,37.0,36.94,36.94,29400.0,18.3846,18.3995,18.3696,18.3696,29400.0
2009-02-06 15:00:00,36.94,36.96,36.88,36.88,59900.0,18.3696,18.3796,18.3398,18.3398,59900.0
2009-02-06 15:05:00,36.88,36.93,36.84,36.88,86500.0,18.3398,18.3647,18.3199,18.3398,86500.0
2009-02-06 15:10:00,36.89,36.93,36.83,36.87,126800.0,18.3448,18.3647,18.3149,18.3348,126800.0
2009-02-06 15:15:00,36.88,36.94,36.86,36.92,71700.0,18.3398,18.3696,18.3299,18.3597,71700.0
2009-02-06 15:20:00,36.93,36.99,36.91,36.93,73300.0,18.3647,18.3945,18.3547,18.3647,73300.0
2009-02-06 15:25:00,36.93,36.96,36.83,36.94,121800.0,18.3647,18.3796,18.3149,18.3696,121800.0
2009-02-06 15:30:00,36.95,36.97,36.87,36.91,78100.0,18.3746,18.3846,18.3348,18.3547,78100.0
2009-02-06 15:35:00,36.92,36.94,36.84,36.9,95100.0,18.3597,18.3696,18.3199,18.3497,95100.0
2009-02-06 15:40:00,36.9,37.03,36.88,36.9,124300.0,18.3497,18.4144,18.3398,18.3497,124300.0
2009-02-06 15:45:00,36.9,37.0,36.88,36.9,98800.0,18.3497,18.3995,18.3398,18.3497,98800.0
2009-02-06 15:50:00,36.91,37.01,36.89,36.97,205800.0,18.3547,18.4044,18.3448,18.3846,205800.0
2009-02-06 15:55:00,36.97,37.01,36.87,36.9,182600.0,18.3846,18.4044,18.3348,18.3497,182600.0
2009-02-09 09:30:00,37.02,37.18,36.72,36.73,56000.0,18.4094,18.489,18.2602,18.2652,56000.0
2009-02-09 09:35:00,36.73,36.75,36.66,36.74,23200.0,18.2652,18.2752,18.2304,18.2702,23200.0
2009-02-09 09:40:00,36.74,36.74,36.5,36.5,27100.0,18.2702,18.2702,18.1508,18.1508,27100.0
2009-02-09 09:45:00,36.51,36.56,36.28,36.28,57000.0,18.1558,18.1807,18.0414,18.0414,57000.0
2009-02-09 09:50:00,36.3,36.3,36.1,36.14,70600.0,18.0514,18.0514,17.9519,17.9718,70600.0
2009-02-09 09:55:00,36.14,36.2,36.14,36.19,39200.0,17.9718,18.0016,17.9718,17.9967,39200.0
2009-02-09 10:00:00,36.19,36.2,36.0,36.02,42500.0,17.9967,18.0016,17.9022,17.9121,42500.0
2009-02-09 10:05:00,36.03,36.03,35.95,35.96,43600.0,17.9171,17.9171,17.8773,17.8823,43600.0
2009-02-09 10:10:00,35.98,35.98,35.9,35.91,51300.0,17.8922,17.8922,17.8525,17.8574,51300.0
2009-02-09 10:15:00,35.92,35.93,35.84,35.87,57800.0,17.8624,17.8674,17.8226,17.8375,57800.0
2009-02-09 10:20:00,35.86,35.88,35.83,35.85,50500.0,17.8326,17.8425,17.8176,17.8276,50500.0
2009-02-09 10:25:00,35.85,35.92,35.84,35.9,36300.0,17.8276,17.8624,17.8226,17.8525,36300.0
2009-02-09 10:30:00,35.91,35.96,35.88,35.93,68800.0,17.8574,17.8823,17.8425,17.8674,68800.0
2009-02-09 10:35:00,35.93,36.04,35.92,36.04,28800.0,17.8674,17.9221,17.8624,17.9221,28800.0
2009-02-09 10:40:00,36.07,36.09,36.04,36.07,25100.0,17.937,17.9469,17.9221,17.937,25100.0
2009-02-09 10:45:00,36.07,36.23,36.06,36.18,36300.0,17.937,18.0166,17.932,17.9917,36300.0
2009-02-09 10:50:00,36.19,36.21,36.13,36.13,55200.0,17.9967,18.0066,17.9668,17.9668,55200.0
2009-02-09 10:55:00,36.14,36.27,36.11,36.26,54200.0,17.9718,18.0365,17.9569,18.0315,54200.0
2009-02-09 11:00:00,36.27,36.31,36.23,36.29,48900.0,18.0365,18.0563,18.0166,18.0464,48900.0
2009-02-09 11:05:00,36.29,36.31,36.24,36.24,41800.0,18.0464,18.0563,18.0215,18.0215,41800.0
2009-02-09 11:10:00,36.24,36.25,36.13,36.13,33300.0,18.0215,18.0265,17.9668,17.9668,33300.0
2009-02-09 11:15:00,36.12,36.15,36.11,36.12,26500.0,17.9619,17.9768,17.9569,17.9619,26500.0
2009-02-09 11:20:00,36.12,36.14,36.07,36.12,48400.0,17.9619,17.9718,17.937,17.9619,48400.0
2009-02-09 11:25:00,36.12,36.18,36.12,36.14,31800.0,17.9619,17.9917,17.9619,17.9718,31800.0
2009-02-09 11:30:00,36.13,36.14,35.96,35.96,19500.0,17.9668,17.9718,17.8823,17.8823,19500.0
2009-02-09 11:35:00,35.96,36.01,35.93,35.93,21200.0,17.8823,17.9072,17.8674,17.8674,21200.0
2009-02-09 11:40:00,35.93,35.93,35.86,35.9,17800.0,17.8674,17.8674,17.8326,17.8525,17800.0
2009-02-09 11:45:00,35.9,35.91,35.88,35.89,21000.0,17.8525,17.8574,17.8425,17.8475,21000.0
2009-02-09 11:50:00,35.88,35.9,35.88,35.88,17100.0,17.8425,17.8525,17.8425,17.8425,17100.0
2009-02-09 11:55:00,35.88,35.91,35.87,35.91,19900.0,17.8425,17.8574,17.8375,17.8574,19900.0
2009-02-09 12:00:00,35.9,35.98,35.89,35.95,27600.0,17.8525,17.8922,17.8475,17.8773,27600.0
2009-02-09 12:05:00,35.96,35.97,35.93,35.96,15200.0,17.8823,17.8873,17.8674,17.8823,15200.0
2009-02-09 12:10:00,35.95,35.96,35.91,35.91,13300.0,17.8773,17.8823,17.8574,17.8574,13300.0
2009-02-09 12:15:00,35.92,35.99,35.91,35.98,17500.0,17.8624,17.8972,17.8574,17.8922,17500.0
2009-02-09 12:20:00,35.99,36.03,35.99,36.01,17800.0,17.8972,17.9171,17.8972,17.9072,17800.0
2009-02-09 12:25:00,36.02,36.05,36.0,36.05,16900.0,17.9121,17.9271,17.9022,17.9271,16900.0
2009-02-09 12:30:00,36.04,36.06,36.03,36.05,17600.0,17.9221,17.932,17.9171,17.9271,17600.0
2009-02-09 12:35:00,36.05,36.08,36.03,36.08,14900.0,17.9271,17.942,17.9171,17.942,14900.0
2009-02-09 12:40:00,36.08,36.11,36.04,36.04,17200.0,17.942,17.9569,17.9221,17.9221,17200.0
2009-02-09 12:45:00,36.04,36.14,36.04,36.13,14500.0,17.9221,17.9718,17.9221,17.9668,14500.0
2009-02-09 12:50:00,36.15,36.18,36.12,36.17,19800.0,17.9768,17.9917,17.9619,17.9867,19800.0
2009-02-09 12:55:00,36.17,36.19,36.14,36.14,12900.0,17.9867,17.9967,17.9718,17.9718,12900.0
2009-02-09 13:00:00,36.14,36.19,36.13,36.17,13900.0,17.9718,17.9967,17.9668,17.9867,13900.0
2009-02-09 13:05:00,36.16,36.2,36.15,36.18,11600.0,17.9818,18.0016,17.9768,17.9917,11600.0
2009-02-09 13:10:00,36.18,36.2,36.17,36.18,9300.0,17.9917,18.0016,17.9867,17.9917,9300.0
2009-02-09 13:15:00,36.17,36.19,36.13,36.13,16300.0,17.9867,17.9967,17.9668,17.9668,16300.0
2009-02-09 13:20:00,36.13,36.14,36.06,36.1,27200.0,17.9668,17.9718,17.932,17.9519,27200.0
2009-02-09 13:25:00,36.1,36.1,36.07,36.07,16800.0,17.9519,17.9519,17.937,17.937,16800.0
2009-02-09 13:30:00,36.07,36.08,35.96,35.98,35400.0,17.937,17.942,17.8823,17.8922,35400.0
2009-02-09 13:35:00,35.98,36.02,35.94,36.0,23600.0,17.8922,17.9121,17.8724,17.9022,23600.0
2009-02-09 13:40:00,35.99,36.0,35.94,35.98,26100.0,17.8972,17.9022,17.8724,17.8922,26100.0
2009-02-09 13:45:00,35.97,35.98,35.94,35.97,19100.0,17.8873,17.8922,17.8724,17.8873,19100.0
2009-02-09 13:50:00,35.98,35.98,35.93,35.95,16700.0,17.8922,17.8922,17.8674,17.8773,16700.0
2009-02-09 13:55:00,35.95,36.03,35.93,36.03,17500.0,17.8773,17.9171,17.8674,17.9171,17500.0
2009-02-09 14:00:00,36.03,36.05,36.01,36.04,16500.0,17.9171,17.9271,17.9072,17.9221,16500.0
2009-02-09 14:05:00,36.04,36.05,36.0,36.03,19000.0,17.9221,17.9271,17.9022,17.9171,19000.0
2009-02-09 14:10:00,36.03,36.04,35.98,35.98,16700.0,17.9171,17.9221,17.8922,17.8922,16700.0
2009-02-09 14:15:00,35.98,36.03,35.96,36.03,21100.0,17.8922,17.9171,17.8823,17.9171,21100.0
2009-02-09 14:20:00,36.03,36.1,36.03,36.07,21200.0,17.9171,17.9519,17.9171,17.937,21200.0
2009-02-09 14:25:00,36.07,36.07,35.93,35.97,37800.0,17.937,17.937,17.8674,17.8873,37800.0
2009-02-09 14:30:00,35.98,36.01,35.95,35.97,28900.0,17.8922,17.9072,17.8773,17.8873,28900.0
2009-02-09 14:35:00,35.98,35.99,35.95,35.98,26200.0,17.8922,17.8972,17.8773,17.8922,26200.0
2009-02-09 14:40:00,35.99,36.01,35.95,35.95,33600.0,17.8972,17.9072,17.8773,17.8773,33600.0
2009-02-09 14:45:00,35.95,36.06,35.93,36.06,30400.0,17.8773,17.932,17.8674,17.932,30400.0
2009-02-09 14:50:00,36.07,36.1,36.02,36.08,40200.0,17.937,17.9519,17.9121,17.942,40200.0
2009-02-09 14:55:00,36.08,36.11,36.06,36.07,19000.0,17.942,17.9569,17.932,17.937,19000.0
2009-02-09 15:00:00,36.08,36.1,36.05,36.07,23700.0,17.942,17.9519,17.9271,17.937,23700.0
2009-02-09 15:05:00,36.07,36.11,36.04,36.06,26600.0,17.937,17.9569,17.9221,17.932,26600.0
2009-02-09 15:10:00,36.04,36.09,35.99,36.09,35700.0,17.9221,17.9469,17.8972,17.9469,35700.0
2009-02-09 15:15:00,36.09,36.12,36.06,36.07,30600.0,17.9469,17.9619,17.932,17.937,30600.0
2009-02-09 15:20:00,36.07,36.23,36.07,36.23,39100.0,17.937,18.0166,17.937,18.0166,39100.0
2009-02-09 15:25:00,36.23,36.29,36.22,36.25,38300.0,18.0166,18.0464,18.0116,18.0265,38300.0
2009-02-09 15:30:00,36.26,36.31,36.25,36.28,52500.0,18.0315,18.0563,18.0265,18.0414,52500.0
2009-02-09 15:35:00,36.28,36.3,36.15,36.15,59600.0,18.0414,18.0514,17.9768,17.9768,59600.0
2009-02-09 15:40:00,36.15,36.19,36.1,36.14,36900.0,17.9768,17.9967,17.9519,17.9718,36900.0
2009-02-09 15:45:00,36.15,36.17,36.09,36.14,73200.0,17.9768,17.9867,17.9469,17.9718,73200.0
2009-02-09 15:50:00,36.14,36.23,36.14,36.17,93700.0,17.9718,18.0166,17.9718,17.9867,93700.0
2009-02-09 15:55:00,36.16,36.21,36.12,36.19,135600.0,17.9818,18.0066,17.9619,17.9967,135600.0
2009-02-10 09:30:00,35.9,36.05,35.7,35.72,44200.0,17.8525,17.9271,17.753,17.7629,44200.0
2009-02-10 09:35:00,35.73,35.74,35.65,35.67,33200.0,17.7679,17.7729,17.7281,17.7381,33200.0
2009-02-10 09:40:00,35.68,35.68,35.55,35.56,39400.0,17.7431,17.7431,17.6784,17.6834,39400.0
2009-02-10 09:45:00,35.58,35.64,35.57,35.58,27300.0,17.6933,17.7232,17.6884,17.6933,27300.0
2009-02-10 09:50:00,35.59,35.64,35.55,35.62,160400.0,17.6983,17.7232,17.6784,17.7132,160400.0
2009-02-10 09:55:00,35.63,35.7,35.6,35.66,47000.0,17.7182,17.753,17.7033,17.7331,47000.0
2009-02-10 10:00:00,35.67,35.84,35.65,35.82,25600.0,17.7381,17.8226,17.7281,17.8127,25600.0
2009-02-10 10:05:00,35.84,35.84,35.8,35.84,21900.0,17.8226,17.8226,17.8027,17.8226,21900.0
2009-02-10 10:10:00,35.84,35.84,35.73,35.79,32300.0,17.8226,17.8226,17.7679,17.7978,32300.0
2009-02-10 10:15:00,35.8,35.86,35.8,35.83,23300.0,17.8027,17.8326,17.8027,17.8176,23300.0
2009-02-10 10:20:00,35.84,35.99,35.83,35.99,52000.0,17.8226,17.8972,17.8176,17.8972,52000.0
2009-02-10 10:25:00,35.99,36.01,35.93,35.97,57100.0,17.8972,17.9072,17.8674,17.8873,57100.0
2009-02-10 10:30:00,35.96,36.01,35.88,35.91,54000.0,17.8823,17.9072,17.8425,17.8574,54000.0
2009-02-10 10:35:00,35.89,36.0,35.86,36.0,41100.0,17.8475,17.9022,17.8326,17.9022,41100.0
2009-02-10 10:40:00,35.99,36.08,35.98,36.02,25600.0,17.8972,17.942,17.8922,17.9121,25600.0
2009-02-10 10:45:00,36.0,36.1,36.0,36.1,18300.0,17.9022,17.9519,17.9022,17.9519,18300.0
2009-02-10 10:50:00,36.09,36.14,36.09,36.13,17500.0,17.9469,17.9718,17.9469,17.9668,17500.0
2009-02-10 10:55:00,36.13,36.18,36.1,36.18,15600.0,17.9668,17.9917,17.9519,17.9917,15600.0
2009-02-10 11:00:00,36.17,36.32,36.17,36.19,75100.0,17.9867,18.0613,17.9867,17.9967,75100.0
2009-02-10 11:05:00,36.19,36.19,35.88,36.0,132400.0,17.9967,17.9967,17.8425,17.9022,132400.0
2009-02-10 11:10:00,36.0,36.02,35.87,35.94,167500.0,17.9022,17.9121,17.8375,17.8724,167500.0
2009-02-10 11:15:00,35.94,35.94,35.81,35.86,27400.0,17.8724,17.8724,17.8077,17.8326,27400.0
2009-02-10 11:20:00,35.85,36.0,35.85,35.98,55800.0,17.8276,17.9022,17.8276,17.8922,55800.0
2009-02-10 11:25:00,35.98,36.01,35.91,35.97,109900.0,17.8922,17.9072,17.8574,17.8873,109900.0
2009-02-10 11:30:00,35.95,35.95,35.54,35.55,251100.0,17.8773,17.8773,17.6734,17.6784,251100.0
2009-02-10 11:35:00,35.55,35.6,35.45,35.49,62700.0,17.6784,17.7033,17.6287,17.6486,62700.0
2009-02-10 11:40:00,35.49,35.54,35.42,35.47,53300.0,17.6486,17.6734,17.6138,17.6386,53300.0
2009-02-10 11:45:00,35.47,35.69,35.39,35.67,73200.0,17.6386,17.748,17.5988,17.7381,73200.0
2009-02-10 11:50:00,35.67,35.68,35.49,35.52,37200.0,17.7381,17.7431,17.6486,17.6635,37200.0
2009-02-10 11:55:00,35.53,35.58,35.49,35.58,34800.0,17.6685,17.6933,17.6486,17.6933,34800.0
2009-02-10 12:00:00,35.58,35.61,35.52,35.56,27100.0,17.6933,17.7082,17.6635,17.6834,27100.0
2009-02-10 12:05:00,35.55,35.56,35.5,35.52,37300.0,17.6784,17.6834,17.6535,17.6635,37300.0
2009-02-10 12:10:00,35.52,35.66,35.52,35.63,16800.0,17.6635,17.7331,17.6635,17.7182,16800.0
2009-02-10 12:15:00,35.63,35.64,35.58,35.62,10100.0,17.7182,17.7232,17.6933,17.7132,10100.0
2009-02-10 12:20:00,35.61,35.61,35.53,35.54,26300.0,17.7082,17.7082,17.6685,17.6734,26300.0
2009-02-10 12:25:00,35.53,35.54,35.47,35.52,31000.0,17.6685,17.6734,17.6386,17.6635,31000.0
2009-02-10 12:30:00,35.51,35.52,35.48,35.51,24600.0,17.6585,17.6635,17.6436,17.6585,24600.0
2009-02-10 12:35:00,35.51,35.54,35.47,35.53,52200.0,17.6585,17.6734,17.6386,17.6685,52200.0
2009-02-10 12:40:00,35.53,35.55,35.48,35.5,28200.0,17.6685,17.6784,17.6436,17.6535,28200.0
2009-02-10 12:45:00,35.49,35.52,35.49,35.49,16100.0,17.6486,17.6635,17.6486,17.6486,16100.0
2009-02-10 12:50:00,35.49,35.53,35.48,35.51,22700.0,17.6486,17.6685,17.6436,17.6585,22700.0
2009-02-10 12:55:00,35.49,35.51,35.48,35.5,22800.0,17.6486,17.6585,17.6436,17.6535,22800.0
2009-02-10 13:00:00,35.49,35.51,35.46,35.48,22700.0,17.6486,17.6585,17.6337,17.6436,22700.0
2009-02-10 13:05:00,35.47,35.5,35.4,35.46,201100.0,17.6386,17.6535,17.6038,17.6337,201100.0
2009-02-10 13:10:00,35.47,35.5,35.43,35.48,93000.0,17.6386,17.6535,17.6187,17.6436,93000.0
2009-02-10 13:15:00,35.46,35.49,35.39,35.4,47200.0,17.6337,17.6486,17.5988,17.6038,47200.0
2009-02-10 13:20:00,35.4,35.45,35.28,35.4,209800.0,17.6038,17.6287,17.5441,17.6038,209800.0
2009-02-10 13:25:00,35.4,35.43,35.35,35.4,89400.0,17.6038,17.6187,17.579,17.6038,89400.0
2009-02-10 13:30:00,35.4,35.42,35.37,35.39,33300.0,17.6038,17.6138,17.5889,17.5988,33300.0
2009-02-10 13:35:00,35.39,35.42,35.38,35.42,18800.0,17.5988,17.6138,17.5939,17.6138,18800.0
2009-02-10 13:40:00,35.4,35.42,35.36,35.41,35800.0,17.6038,17.6138,17.5839,17.6088,35800.0
2009-02-10 13:45:00,35.42,35.42,35.34,35.41,45800.0,17.6138,17.6138,17.574,17.6088,45800.0
2009-02-10 13:50:00,35.4,35.45,35.36,35.38,69100.0,17.6038,17.6287,17.5839,17.5939,69100.0
2009-02-10 13:55:00,35.38,35.4,35.37,35.38,19500.0,17.5939,17.6038,17.5889,17.5939,19500.0
2009-02-10 14:00:00,35.38,35.51,35.37,35.47,56700.0,17.5939,17.6585,17.5889,17.6386,56700.0
2009-02-10 14:05:00,35.49,35.49,35.43,35.45,15900.0,17.6486,17.6486,17.6187,17.6287,15900.0
2009-02-10 14:10:00,35.45,35.49,35.37,35.37,33800.0,17.6287,17.6486,17.5889,17.5889,33800.0
2009-02-10 14:15:00,35.38,35.44,35.37,35.43,18600.0,17.5939,17.6237,17.5889,17.6187,18600.0
2009-02-10 14:20:00,35.42,35.45,35.38,35.42,55800.0,17.6138,17.6287,17.5939,17.6138,55800.0
2009-02-10 14:25:00,35.41,35.44,35.38,35.39,46800.0,17.6088,17.6237,17.5939,17.5988,46800.0
2009-02-10 14:30:00,35.39,35.46,35.36,35.4,128800.0,17.5988,17.6337,17.5839,17.6038,128800.0
2009-02-10 14:35:00,35.4,35.43,35.39,35.42,81700.0,17.6038,17.6187,17.5988,17.6138,81700.0
2009-02-10 14:40:00,35.42,35.44,35.4,35.42,31700.0,17.6138,17.6237,17.6038,17.6138,31700.0
2009-02-10 14:45:00,35.43,35.45,35.4,35.41,52200.0,17.6187,17.6287,17.6038,17.6088,52200.0
2009-02-10 14:50:00,35.41,35.42,35.34,35.35,73100.0,17.6088,17.6138,17.574,17.579,73100.0
2009-02-10 14:55:00,35.35,35.39,35.33,35.34,60000.0,17.579,17.5988,17.569,17.574,60000.0
2009-02-10 15:00:00,35.34,35.51,35.34,35.47,44800.0,17.574,17.6585,17.574,17.6386,44800.0
2009-02-10 15:05:00,35.47,35.51,35.41,35.51,35200.0,17.6386,17.6585,17.6088,17.6585,35200.0
2009-02-10 15:10:00,35.51,35.51,35.35,35.42,103900.0,17.6585,17.6585,17.579,17.6138,103900.0
2009-02-10 15:15:00,35.42,35.49,35.37,35.45,147100.0,17.6138,17.6486,17.5889,17.6287,147100.0
2009-02-10 15:20:00,35.44,35.46,35.37,35.43,86600.0,17.6237,17.6337,17.5889,17.6187,86600.0
2009-02-10 15:25:00,35.44,35.45,35.38,35.39,66900.0,17.6237,17.6287,17.5939,17.5988,66900.0
2009-02-10 15:30:00,35.39,35.42,35.32,35.35,133700.0,17.5988,17.6138,17.564,17.579,133700.0
2009-02-10 15:35:00,35.35,35.38,35.25,35.29,99900.0,17.579,17.5939,17.5292,17.5491,99900.0
2009-02-10 15:40:00,35.28,35.42,35.23,35.36,98200.0,17.5441,17.6138,17.5193,17.5839,98200.0
2009-02-10 15:45:00,35.35,35.49,35.3,35.43,86000.0,17.579,17.6486,17.5541,17.6187,86000.0
2009-02-10 15:50:00,35.42,35.52,35.41,35.49,88600.0,17.6138,17.6635,17.6088,17.6486,88600.0
2009-02-10 15:55:00,35.49,35.54,35.4,35.51,245600.0,17.6486,17.6734,17.6038,17.6585,245600.0
2009-02-11 09:30:00,35.63,35.82,35.39,35.41,34300.0,17.7182,17.8127,17.5988,17.6088,34300.0
2009-02-11 09:35:00,35.38,35.52,35.34,35.46,36300.0,17.5939,17.6635,17.574,17.6337,36300.0
2009-02-11 09:40:00,35.43,35.47,35.37,35.37,18900.0,17.6187,17.6386,17.5889,17.5889,18900.0
2009-02-11 09:45:00,35.36,35.38,35.29,35.29,25200.0,17.5839,17.5939,17.5491,17.5491,25200.0
2009-02-11 09:50:00,35.29,35.29,35.1,35.12,41600.0,17.5491,17.5491,17.4546,17.4646,41600.0
2009-02-11 09:55:00,35.12,35.12,35.05,35.07,19800.0,17.4646,17.4646,17.4298,17.4397,19800.0
2009-02-11 10:00:00,35.05,35.07,35.02,35.03,41000.0,17.4298,17.4397,17.4149,17.4198,41000.0
2009-02-11 10:05:00,35.03,35.05,35.01,35.05,34500.0,17.4198,17.4298,17.4099,17.4298,34500.0
2009-02-11 10:10:00,35.05,35.07,35.02,35.03,30400.0,17.4298,17.4397,17.4149,17.4198,30400.0
2009-02-11 10:15:00,35.02,35.1,35.01,35.08,32600.0,17.4149,17.4546,17.4099,17.4447,32600.0
2009-02-11 10:20:00,35.07,35.21,35.07,35.21,63100.0,17.4397,17.5093,17.4397,17.5093,63100.0
2009-02-11 10:25:00,35.21,35.23,35.06,35.07,59200.0,17.5093,17.5193,17.4347,17.4397,59200.0
2009-02-11 10:30:00,35.07,35.18,35.04,35.16,46200.0,17.4397,17.4944,17.4248,17.4845,46200.0
2009-02-11 10:35:00,35.16,35.18,35.09,35.12,36700.0,17.4845,17.4944,17.4497,17.4646,36700.0
2009-02-11 10:40:00,35.12,35.23,35.11,35.22,31400.0,17.4646,17.5193,17.4596,17.5143,31400.0
2009-02-11 10:45:00,35.21,35.27,35.2,35.23,20500.0,17.5093,17.5392,17.5044,17.5193,20500.0
2009-02-11 10:50:00,35.23,35.27,35.21,35.24,24800.0,17.5193,17.5392,17.5093,17.5243,24800.0
2009-02-11 10:55:00,35.24,35.37,35.24,35.33,20500.0,17.5243,17.5889,17.5243,17.569,20500.0
2009-02-11 11:00:00,35.33,35.46,35.33,35.43,31500.0,17.569,17.6337,17.569,17.6187,31500.0
2009-02-11 11:05:00,35.43,35.45,35.28,35.28,34800.0,17.6187,17.6287,17.5441,17.5441,34800.0
2009-02-11 11:10:00,35.27,35.4,35.22,35.37,27800.0,17.5392,17.6038,17.5143,17.5889,27800.0
2009-02-11 11:15:00,35.37,35.38,35.27,35.31,29000.0,17.5889,17.5939,17.5392,17.5591,29000.0
2009-02-11 11:20:00,35.31,35.33,35.21,35.22,25500.0,17.5591,17.569,17.5093,17.5143,25500.0
2009-02-11 11:25:00,35.22,35.23,35.13,35.15,21200.0,17.5143,17.5193,17.4696,17.4795,21200.0
2009-02-11 11:30:00,35.15,35.18,35.04,35.05,21500.0,17.4795,17.4944,17.4248,17.4298,21500.0
2009-02-11 11:35:00,35.04,35.1,35.02,35.1,26300.0,17.4248,17.4546,17.4149,17.4546,26300.0
2009-02-11 11:40:00,35.09,35.2,35.09,35.19,24400.0,17.4497,17.5044,17.4497,17.4994,24400.0
2009-02-11 11:45:00,35.18,35.18,35.13,35.14,18200.0,17.4944,17.4944,17.4696,17.4745,18200.0
2009-02-11 11:50:00,35.14,35.15,35.12,35.15,37300.0,17.4745,17.4795,17.4646,17.4795,37300.0
2009-02-11 11:55:00,35.14,35.15,35.08,35.09,41100.0,17.4745,17.4795,17.4447,17.4497,41100.0
2009-02-11 12:00:00,35.09,35.1,35.09,35.1,10600.0,17.4497,17.4546,17.4497,17.4546,10600.0
2009-02-11 12:05:00,35.09,35.15,35.06,35.11,65100.0,17.4497,17.4795,17.4347,17.4596,65100.0
2009-02-11 12:10:00,35.11,35.12,35.05,35.05,25900.0,17.4596,17.4646,17.4298,17.4298,25900.0
2009-02-11 12:15:00,35.06,35.06,35.01,35.02,55000.0,17.4347,17.4347,17.4099,17.4149,55000.0
2009-02-11 12:20:00,35.01,35.05,35.01,35.03,25700.0,17.4099,17.4298,17.4099,17.4198,25700.0
2009-02-11 12:25:00,35.02,35.07,35.02,35.06,18600.0,17.4149,17.4397,17.4149,17.4347,18600.0
2009-02-11 12:30:00,35.06,35.06,35.0,35.05,54600.0,17.4347,17.4347,17.4049,17.4298,54600.0
2009-02-11 12:35:00,35.04,35.1,34.97,35.1,56300.0,17.4248,17.4546,17.39,17.4546,56300.0
2009-02-11 12:40:00,35.1,35.22,35.1,35.18,31500.0,17.4546,17.5143,17.4546,17.4944,31500.0
2009-02-11 12:45:00,35.17,35.18,35.13,35.14,13300.0,17.4894,17.4944,17.4696,17.4745,13300.0
2009-02-11 12:50:00,35.14,35.16,35.1,35.11,26800.0,17.4745,17.4845,17.4546,17.4596,26800.0
2009-02-11 12:55:00,35.1,35.11,35.02,35.04,38000.0,17.4546,17.4596,17.4149,17.4248,38000.0
2009-02-11 13:00:00,35.04,35.13,35.0,35.11,37300.0,17.4248,17.4696,17.4049,17.4596,37300.0
2009-02-11 13:05:00,35.11,35.13,34.99,35.02,35800.0,17.4596,17.4696,17.3999,17.4149,35800.0
2009-02-11 13:10:00,35.01,35.07,35.01,35.05,29000.0,17.4099,17.4397,17.4099,17.4298,29000.0
2009-02-11 13:15:00,35.05,35.07,35.01,35.04,50400.0,17.4298,17.4397,17.4099,17.4248,50400.0
2009-02-11 13:20:00,35.05,35.15,35.04,35.1,63900.0,17.4298,17.4795,17.4248,17.4546,63900.0
2009-02-11 13:25:00,35.09,35.14,35.06,35.12,45900.0,17.4497,17.4745,17.4347,17.4646,45900.0
2009-02-11 13:30:00,35.12,35.12,35.01,35.02,19700.0,17.4646,17.4646,17.4099,17.4149,19700.0
2009-02-11 13:35:00,35.01,35.02,35.0,35.01,15600.0,17.4099,17.4149,17.4049,17.4099,15600.0
2009-02-11 13:40:00,35.0,35.01,34.99,35.01,14700.0,17.4049,17.4099,17.3999,17.4099,14700.0
2009-02-11 13:45:00,35.0,35.0,34.93,34.93,32300.0,17.4049,17.4049,17.3701,17.3701,32300.0
2009-02-11 13:50:00,34.93,34.95,34.9,34.92,50300.0,17.3701,17.38,17.3552,17.3651,50300.0
2009-02-11 13:55:00,34.93,34.95,34.9,34.93,32000.0,17.3701,17.38,17.3552,17.3701,32000.0
2009-02-11 14:00:00,34.94,34.96,34.91,34.94,37400.0,17.3751,17.385,17.3601,17.3751,37400.0
2009-02-11 14:05:00,34.93,34.94,34.91,34.93,29500.0,17.3701,17.3751,17.3601,17.3701,29500.0
2009-02-11 14:10:00,34.93,34.93,34.87,34.89,47200.0,17.3701,17.3701,17.3403,17.3502,47200.0
2009-02-11 14:15:00,34.89,34.89,34.79,34.83,96700.0,17.3502,17.3502,17.3005,17.3204,96700.0
2009-02-11 14:20:00,34.84,34.85,34.76,34.84,74900.0,17.3253,17.3303,17.2856,17.3253,74900.0
2009-02-11 14:25:00,34.84,34.92,34.83,34.9,78800.0,17.3253,17.3651,17.3204,17.3552,78800.0
2009-02-11 14:30:00,34.9,34.97,34.9,34.95,32400.0,17.3552,17.39,17.3552,17.38,32400.0
2009-02-11 14:35:00,34.95,35.02,34.93,34.95,67300.0,17.38,17.4149,17.3701,17.38,67300.0
2009-02-11 14:40:00,34.95,34.96,34.93,34.94,39600.0,17.38,17.385,17.3701,17.3751,39600.0
2009-02-11 14:45:00,34.94,34.98,34.93,34.95,56600.0,17.3751,17.395,17.3701,17.38,56600.0
2009-02-11 14:50:00,34.94,35.06,34.93,35.01,73300.0,17.3751,17.4347,17.3701,17.4099,73300.0
2009-02-11 14:55:00,35.02,35.13,35.01,35.11,93600.0,17.4149,17.4696,17.4099,17.4596,93600.0
2009-02-11 15:00:00,35.12,35.15,35.06,35.08,52700.0,17.4646,17.4795,17.4347,17.4447,52700.0
2009-02-11 15:05:00,35.08,35.13,35.05,35.1,38100.0,17.4447,17.4696,17.4298,17.4546,38100.0
2009-02-11 15:10:00,35.11,35.18,35.1,35.18,20400.0,17.4596,17.4944,17.4546,17.4944,20400.0
2009-02-11 15:15:00,35.18,35.22,35.09,35.09,39300.0,17.4944,17.5143,17.4497,17.4497,39300.0
2009-02-11 15:20:00,35.1,35.1,35.04,35.05,28400.0,17.4546,17.4546,17.4248,17.4298,28400.0
2009-02-11 15:25:00,35.05,35.09,35.04,35.05,48300.0,17.4298,17.4497,17.4248,17.4298,48300.0
2009-02-11 15:30:00,35.05,35.09,35.0,35.02,61500.0,17.4298,17.4497,17.4049,17.4149,61500.0
2009-02-11 15:35:00,35.02,35.04,34.98,34.99,33700.0,17.4149,17.4248,17.395,17.3999,33700.0
2009-02-11 15:40:00,34.98,35.0,34.91,34.96,50400.0,17.395,17.4049,17.3601,17.385,50400.0
2009-02-11 15:45:00,34.96,35.02,34.94,34.98,45000.0,17.385,17.4149,17.3751,17.395,45000.0
2009-02-11 15:50:00,34.99,35.07,34.98,35.07,76600.0,17.3999,17.4397,17.395,17.4397,76600.0
2009-02-11 15:55:00,35.07,35.09,35.02,35.09,107900.0,17.4397,17.4497,17.4149,17.4497,107900.0
2009-02-12 09:30:00,35.07,35.07,34.64,34.69,66100.0,17.4397,17.4397,17.2259,17.2507,66100.0
2009-02-12 09:35:00,34.69,34.69,34.49,34.49,45000.0,17.2507,17.2507,17.1513,17.1513,45000.0
2009-02-12 09:40:00,34.47,34.54,34.4,34.46,59800.0,17.1413,17.1762,17.1065,17.1364,59800.0
2009-02-12 09:45:00,34.44,34.55,34.43,34.53,35300.0,17.1264,17.1811,17.1215,17.1712,35300.0
2009-02-12 09:50:00,34.54,34.55,34.41,34.44,28000.0,17.1762,17.1811,17.1115,17.1264,28000.0
2009-02-12 09:55:00,34.44,34.45,34.34,34.37,27800.0,17.1264,17.1314,17.0767,17.0916,27800.0
2009-02-12 10:00:00,34.38,34.4,34.3,34.3,29700.0,17.0966,17.1065,17.0568,17.0568,29700.0
2009-02-12 10:05:00,34.31,34.45,34.29,34.45,22100.0,17.0618,17.1314,17.0518,17.1314,22100.0
2009-02-12 10:10:00,34.46,34.51,34.39,34.45,19400.0,17.1364,17.1612,17.1016,17.1314,19400.0
2009-02-12 10:15:00,34.43,34.46,34.33,34.34,16100.0,17.1215,17.1364,17.0717,17.0767,16100.0
2009-02-12 10:20:00,34.32,34.33,34.29,34.31,25500.0,17.0668,17.0717,17.0518,17.0618,25500.0
2009-02-12 10:25:00,34.31,34.37,34.21,34.34,49800.0,17.0618,17.0916,17.0121,17.0767,49800.0
2009-02-12 10:30:00,34.34,34.34,34.24,34.27,27100.0,17.0767,17.0767,17.027,17.0419,27100.0
2009-02-12 10:35:00,34.26,34.32,34.26,34.32,21900.0,17.0369,17.0668,17.0369,17.0668,21900.0
2009-02-12 10:40:00,34.31,34.41,34.29,34.41,30800.0,17.0618,17.1115,17.0518,17.1115,30800.0
2009-02-12 10:45:00,34.4,34.49,34.4,34.4,18300.0,17.1065,17.1513,17.1065,17.1065,18300.0
2009-02-12 10:50:00,34.4,34.4,34.25,34.29,18100.0,17.1065,17.1065,17.0319,17.0518,18100.0
2009-02-12 10:55:00,34.29,34.31,34.24,34.3,19100.0,17.0518,17.0618,17.027,17.0568,19100.0
2009-02-12 11:00:00,34.29,34.29,34.2,34.21,43600.0,17.0518,17.0518,17.0071,17.0121,43600.0
2009-02-12 11:05:00,34.21,34.24,34.21,34.21,31800.0,17.0121,17.027,17.0121,17.0121,31800.0
2009-02-12 11:10:00,34.22,34.28,34.18,34.24,75100.0,17.017,17.0469,16.9971,17.027,75100.0
2009-02-12 11:15:00,34.24,34.27,34.19,34.22,83300.0,17.027,17.0419,17.0021,17.017,83300.0
2009-02-12 11:20:00,34.21,34.21,34.15,34.19,26900.0,17.0121,17.0121,16.9822,17.0021,26900.0
2009-02-12 11:25:00,34.18,34.33,34.18,34.3,42700.0,16.9971,17.0717,16.9971,17.0568,42700.0
2009-02-12 11:30:00,34.3,34.4,34.3,34.4,40400.0,17.0568,17.1065,17.0568,17.1065,40400.0
2009-02-12 11:35:00,34.39,34.43,34.33,34.39,50600.0,17.1016,17.1215,17.0717,17.1016,50600.0
2009-02-12 11:40:00,34.39,34.47,34.38,34.42,50100.0,17.1016,17.1413,17.0966,17.1165,50100.0
2009-02-12 11:45:00,34.42,34.49,34.39,34.49,30600.0,17.1165,17.1513,17.1016,17.1513,30600.0
2009-02-12 11:50:00,34.49,34.49,34.4,34.4,19200.0,17.1513,17.1513,17.1065,17.1065,19200.0
2009-02-12 11:55:00,34.41,34.41,34.34,34.35,17900.0,17.1115,17.1115,17.0767,17.0817,17900.0
2009-02-12 12:00:00,34.34,34.4,34.33,34.34,21800.0,17.0767,17.1065,17.0717,17.0767,21800.0
2009-02-12 12:05:00,34.34,34.41,34.34,34.35,18500.0,17.0767,17.1115,17.0767,17.0817,18500.0
2009-02-12 12:10:00,34.35,34.4,34.34,34.36,15400.0,17.0817,17.1065,17.0767,17.0866,15400.0
2009-02-12 12:15:00,34.36,34.41,34.36,34.4,9600.0,17.0866,17.1115,17.0866,17.1065,9600.0
2009-02-12 12:20:00,34.4,34.42,34.37,34.38,13200.0,17.1065,17.1165,17.0916,17.0966,13200.0
2009-02-12 12:25:00,34.38,34.4,34.36,34.39,38400.0,17.0966,17.1065,17.0866,17.1016,38400.0
2009-02-12 12:30:00,34.39,34.42,34.39,34.4,26200.0,17.1016,17.1165,17.1016,17.1065,26200.0
2009-02-12 12:35:00,34.4,34.4,34.36,34.39,52900.0,17.1065,17.1065,17.0866,17.1016,52900.0
2009-02-12 12:40:00,34.39,34.41,34.38,34.4,15600.0,17.1016,17.1115,17.0966,17.1065,15600.0
2009-02-12 12:45:00,34.39,34.43,34.36,34.43,34600.0,17.1016,17.1215,17.0866,17.1215,34600.0
2009-02-12 12:50:00,34.43,34.44,34.42,34.44,23600.0,17.1215,17.1264,17.1165,17.1264,23600.0
2009-02-12 12:55:00,34.44,34.45,34.41,34.43,26400.0,17.1264,17.1314,17.1115,17.1215,26400.0
2009-02-12 13:00:00,34.43,34.44,34.39,34.44,33000.0,17.1215,17.1264,17.1016,17.1264,33000.0
2009-02-12 13:05:00,34.43,34.48,34.4,34.48,34700.0,17.1215,17.1463,17.1065,17.1463,34700.0
2009-02-12 13:10:00,34.48,34.57,34.47,34.48,49800.0,17.1463,17.1911,17.1413,17.1463,49800.0
2009-02-12 13:15:00,34.48,34.48,34.4,34.4,241000.0,17.1463,17.1463,17.1065,17.1065,241000.0
2009-02-12 13:20:00,34.39,34.46,34.39,34.45,47700.0,17.1016,17.1364,17.1016,17.1314,47700.0
2009-02-12 13:25:00,34.44,34.51,34.44,34.45,57700.0,17.1264,17.1612,17.1264,17.1314,57700.0
2009-02-12 13:30:00,34.44,34.48,34.44,34.45,41000.0,17.1264,17.1463,17.1264,17.1314,41000.0
2009-02-12 13:35:00,34.45,34.49,34.37,34.4,33000.0,17.1314,17.1513,17.0916,17.1065,33000.0
2009-02-12 13:40:00,34.4,34.42,34.33,34.33,30300.0,17.1065,17.1165,17.0717,17.0717,30300.0
2009-02-12 13:45:00,34.34,34.34,34.26,34.32,46500.0,17.0767,17.0767,17.0369,17.0668,46500.0
2009-02-12 13:50:00,34.32,34.44,34.32,34.41,106000.0,17.0668,17.1264,17.0668,17.1115,106000.0
2009-02-12 13:55:00,34.41,34.48,34.37,34.44,36000.0,17.1115,17.1463,17.0916,17.1264,36000.0
2009-02-12 14:00:00,34.44,34.44,34.32,34.32,36100.0,17.1264,17.1264,17.0668,17.0668,36100.0
2009-02-12 14:05:00,34.32,34.4,34.28,34.34,71600.0,17.0668,17.1065,17.0469,17.0767,71600.0
2009-02-12 14:10:00,34.34,34.37,34.3,34.31,29600.0,17.0767,17.0916,17.0568,17.0618,29600.0
2009-02-12 14:15:00,34.3,34.43,34.3,34.35,44200.0,17.0568,17.1215,17.0568,17.0817,44200.0
2009-02-12 14:20:00,34.35,34.38,34.35,34.36,36300.0,17.0817,17.0966,17.0817,17.0866,36300.0
2009-02-12 14:25:00,34.36,34.4,34.34,34.37,40900.0,17.0866,17.1065,17.0767,17.0916,40900.0
2009-02-12 14:30:00,34.37,34.43,34.34,34.35,53800.0,17.0916,17.1215,17.0767,17.0817,53800.0
2009-02-12 14:35:00,34.36,34.38,34.32,34.34,244800.0,17.0866,17.0966,17.0668,17.0767,244800.0
2009-02-12 14:40:00,34.34,34.37,34.31,34.35,35900.0,17.0767,17.0916,17.0618,17.0817,35900.0
2009-02-12 14:45:00,34.35,34.36,34.29,34.31,53000.0,17.0817,17.0866,17.0518,17.0618,53000.0
2009-02-12 14:50:00,34.31,34.31,34.21,34.25,41500.0,17.0618,17.0618,17.0121,17.0319,41500.0
2009-02-12 14:55:00,34.25,34.29,34.2,34.21,38400.0,17.0319,17.0518,17.0071,17.0121,38400.0
2009-02-12 15:00:00,34.21,34.26,34.15,34.19,360400.0,17.0121,17.0369,16.9822,17.0021,360400.0
2009-02-12 15:05:00,34.18,34.33,34.15,34.31,50600.0,16.9971,17.0717,16.9822,17.0618,50600.0
2009-02-12 15:10:00,34.33,34.4,34.26,34.29,78500.0,17.0717,17.1065,17.0369,17.0518,78500.0
2009-02-12 15:15:00,34.29,34.4,34.27,34.38,63400.0,17.0518,17.1065,17.0419,17.0966,63400.0
2009-02-12 15:20:00,34.39,34.5,34.32,34.46,128500.0,17.1016,17.1563,17.0668,17.1364,128500.0
2009-02-12 15:25:00,34.46,34.68,34.45,34.68,127000.0,17.1364,17.2458,17.1314,17.2458,127000.0
2009-02-12 15:30:00,34.68,34.68,34.56,34.61,104500.0,17.2458,17.2458,17.1861,17.211,104500.0
2009-02-12 15:35:00,34.61,34.75,34.53,34.6,135100.0,17.211,17.2806,17.1712,17.206,135100.0
2009-02-12 15:40:00,34.6,34.92,34.59,34.83,117000.0,17.206,17.3651,17.201,17.3204,117000.0
2009-02-12 15:45:00,34.84,34.88,34.74,34.79,75900.0,17.3253,17.3452,17.2756,17.3005,75900.0
2009-02-12 15:50:00,34.8,34.92,34.77,34.9,213300.0,17.3054,17.3651,17.2905,17.3552,213300.0
2009-02-12 15:55:00,34.91,34.93,34.8,34.9,171300.0,17.3601,17.3701,17.3054,17.3552,171300.0
2009-02-13 09:30:00,34.63,35.1,34.63,35.08,29900.0,17.2209,17.4546,17.2209,17.4447,29900.0
2009-02-13 09:35:00,35.06,35.14,35.0,35.0,22500.0,17.4347,17.4745,17.4049,17.4049,22500.0
2009-02-13 09:40:00,35.0,35.02,34.83,34.83,28400.0,17.4049,17.4149,17.3204,17.3204,28400.0
2009-02-13 09:45:00,34.85,34.9,34.82,34.9,29000.0,17.3303,17.3552,17.3154,17.3552,29000.0
2009-02-13 09:50:00,34.91,35.0,34.89,34.94,24600.0,17.3601,17.4049,17.3502,17.3751,24600.0
2009-02-13 09:55:00,34.94,35.15,34.94,35.1,33600.0,17.3751,17.4795,17.3751,17.4546,33600.0
2009-02-13 10:00:00,35.08,35.11,35.05,35.06,28800.0,17.4447,17.4596,17.4298,17.4347,28800.0
2009-02-13 10:05:00,35.06,35.06,34.98,35.0,51800.0,17.4347,17.4347,17.395,17.4049,51800.0
2009-02-13 10:10:00,35.0,35.09,35.0,35.02,29000.0,17.4049,17.4497,17.4049,17.4149,29000.0
2009-02-13 10:15:00,35.01,35.02,34.96,35.02,28600.0,17.4099,17.4149,17.385,17.4149,28600.0
2009-02-13 10:20:00,35.02,35.11,35.02,35.09,23000.0,17.4149,17.4596,17.4149,17.4497,23000.0
2009-02-13 10:25:00,35.08,35.11,34.99,35.01,27900.0,17.4447,17.4596,17.3999,17.4099,27900.0
2009-02-13 10:30:00,35.0,35.01,34.93,34.95,26900.0,17.4049,17.4099,17.3701,17.38,26900.0
2009-02-13 10:35:00,34.94,35.03,34.92,35.01,18000.0,17.3751,17.4198,17.3651,17.4099,18000.0
2009-02-13 10:40:00,35.02,35.05,35.01,35.02,19700.0,17.4149,17.4298,17.4099,17.4149,19700.0
2009-02-13 10:45:00,35.02,35.03,34.93,34.94,22100.0,17.4149,17.4198,17.3701,17.3751,22100.0
2009-02-13 10:50:00,34.94,34.96,34.93,34.95,10500.0,17.3751,17.385,17.3701,17.38,10500.0
2009-02-13 10:55:00,34.94,34.99,34.94,34.96,20400.0,17.3751,17.3999,17.3751,17.385,20400.0
2009-02-13 11:00:00,34.95,34.99,34.92,34.98,28600.0,17.38,17.3999,17.3651,17.395,28600.0
2009-02-13 11:05:00,34.99,35.08,34.99,35.06,20400.0,17.3999,17.4447,17.3999,17.4347,20400.0
2009-02-13 11:10:00,35.07,35.09,34.93,34.94,19600.0,17.4397,17.4497,17.3701,17.3751,19600.0
2009-02-13 11:15:00,34.93,34.94,34.9,34.92,16700.0,17.3701,17.3751,17.3552,17.3651,16700.0
2009-02-13 11:20:00,34.92,34.92,34.85,34.86,19500.0,17.3651,17.3651,17.3303,17.3353,19500.0
2009-02-13 11:25:00,34.85,34.85,34.78,34.8,18000.0,17.3303,17.3303,17.2955,17.3054,18000.0
2009-02-13 11:30:00,34.79,34.79,34.72,34.76,24900.0,17.3005,17.3005,17.2657,17.2856,24900.0
2009-02-13 11:35:00,34.76,34.77,34.7,34.7,33200.0,17.2856,17.2905,17.2557,17.2557,33200.0
2009-02-13 11:40:00,34.71,34.72,34.58,34.61,41300.0,17.2607,17.2657,17.196,17.211,41300.0
2009-02-13 11:45:00,34.61,34.65,34.52,34.57,33800.0,17.211,17.2309,17.1662,17.1911,33800.0
2009-02-13 11:50:00,34.58,34.61,34.53,34.61,33100.0,17.196,17.211,17.1712,17.211,33100.0
2009-02-13 11:55:00,34.61,34.66,34.6,34.64,24200.0,17.211,17.2358,17.206,17.2259,24200.0
2009-02-13 12:00:00,34.64,34.78,34.63,34.74,49300.0,17.2259,17.2955,17.2209,17.2756,49300.0
2009-02-13 12:05:00,34.74,34.74,34.71,34.72,47700.0,17.2756,17.2756,17.2607,17.2657,47700.0
2009-02-13 12:10:00,34.74,34.78,34.72,34.76,33700.0,17.2756,17.2955,17.2657,17.2856,33700.0
2009-02-13 12:15:00,34.78,34.78,34.72,34.75,54300.0,17.2955,17.2955,17.2657,17.2806,54300.0
2009-02-13 12:20:00,34.74,34.79,34.72,34.79,27800.0,17.2756,17.3005,17.2657,17.3005,27800.0
2009-02-13 12:25:00,34.79,34.8,34.76,34.79,23200.0,17.3005,17.3054,17.2856,17.3005,23200.0
2009-02-13 12:30:00,34.8,34.82,34.77,34.79,69900.0,17.3054,17.3154,17.2905,17.3005,69900.0
2009-02-13 12:35:00,34.78,34.79,34.71,34.71,44400.0,17.2955,17.3005,17.2607,17.2607,44400.0
2009-02-13 12:40:00,34.7,34.74,34.69,34.7,46300.0,17.2557,17.2756,17.2507,17.2557,46300.0
2009-02-13 12:45:00,34.7,34.7,34.63,34.64,46600.0,17.2557,17.2557,17.2209,17.2259,46600.0
2009-02-13 12:50:00,34.64,34.64,34.54,34.57,58300.0,17.2259,17.2259,17.1762,17.1911,58300.0
2009-02-13 12:55:00,34.57,34.61,34.57,34.59,29000.0,17.1911,17.211,17.1911,17.201,29000.0
2009-02-13 13:00:00,34.58,34.58,34.51,34.52,30800.0,17.196,17.196,17.1612,17.1662,30800.0
2009-02-13 13:05:00,34.52,34.57,34.51,34.55,35000.0,17.1662,17.1911,17.1612,17.1811,35000.0
2009-02-13 13:10:00,34.55,34.56,34.51,34.53,26900.0,17.1811,17.1861,17.1612,17.1712,26900.0
2009-02-13 13:15:00,34.52,34.65,34.51,34.64,65400.0,17.1662,17.2309,17.1612,17.2259,65400.0
2009-02-13 13:20:00,34.65,34.69,34.62,34.65,61100.0,17.2309,17.2507,17.2159,17.2309,61100.0
2009-02-13 13:25:00,34.65,34.69,34.63,34.63,31700.0,17.2309,17.2507,17.2209,17.2209,31700.0
2009-02-13 13:30:00,34.62,34.65,34.6,34.62,50200.0,17.2159,17.2309,17.206,17.2159,50200.0
2009-02-13 13:35:00,34.62,34.72,34.61,34.68,46600.0,17.2159,17.2657,17.211,17.2458,46600.0
2009-02-13 13:40:00,34.68,34.77,34.65,34.76,34600.0,17.2458,17.2905,17.2309,17.2856,34600.0
2009-02-13 13:45:00,34.77,34.93,34.75,34.92,109100.0,17.2905,17.3701,17.2806,17.3651,109100.0
2009-02-13 13:50:00,34.93,35.01,34.92,34.99,89500.0,17.3701,17.4099,17.3651,17.3999,89500.0
2009-02-13 13:55:00,34.99,35.05,34.92,34.94,65500.0,17.3999,17.4298,17.3651,17.3751,65500.0
2009-02-13 14:00:00,34.96,34.98,34.85,34.85,38500.0,17.385,17.395,17.3303,17.3303,38500.0
2009-02-13 14:05:00,34.89,34.89,34.74,34.79,41000.0,17.3502,17.3502,17.2756,17.3005,41000.0
2009-02-13 14:10:00,34.78,34.83,34.77,34.81,26200.0,17.2955,17.3204,17.2905,17.3104,26200.0
2009-02-13 14:15:00,34.82,34.82,34.71,34.79,33300.0,17.3154,17.3154,17.2607,17.3005,33300.0
2009-02-13 14:20:00,34.79,34.82,34.73,34.76,49800.0,17.3005,17.3154,17.2706,17.2856,49800.0
2009-02-13 14:25:00,34.77,34.78,34.73,34.74,22800.0,17.2905,17.2955,17.2706,17.2756,22800.0
2009-02-13 14:30:00,34.74,34.74,34.64,34.7,34600.0,17.2756,17.2756,17.2259,17.2557,34600.0
2009-02-13 14:35:00,34.7,34.72,34.65,34.67,18600.0,17.2557,17.2657,17.2309,17.2408,18600.0
2009-02-13 14:40:00,34.68,34.74,34.67,34.7,20200.0,17.2458,17.2756,17.2408,17.2557,20200.0
2009-02-13 14:45:00,34.7,34.72,34.65,34.71,27200.0,17.2557,17.2657,17.2309,17.2607,27200.0
2009-02-13 14:50:00,34.72,34.8,34.69,34.77,36200.0,17.2657,17.3054,17.2507,17.2905,36200.0
2009-02-13 14:55:00,34.79,34.79,34.73,34.75,22500.0,17.3005,17.3005,17.2706,17.2806,22500.0
2009-02-13 15:00:00,34.76,34.78,34.69,34.75,36500.0,17.2856,17.2955,17.2507,17.2806,36500.0
2009-02-13 15:05:00,34.75,34.75,34.57,34.61,73200.0,17.2806,17.2806,17.1911,17.211,73200.0
2009-02-13 15:10:00,34.61,34.63,34.57,34.6,44900.0,17.211,17.2209,17.1911,17.206,44900.0
2009-02-13 15:15:00,34.6,34.62,34.57,34.59,44800.0,17.206,17.2159,17.1911,17.201,44800.0
2009-02-13 15:20:00,34.59,34.62,34.55,34.55,47800.0,17.201,17.2159,17.1811,17.1811,47800.0
2009-02-13 15:25:00,34.56,34.68,34.56,34.65,42300.0,17.1861,17.2458,17.1861,17.2309,42300.0
2009-02-13 15:30:00,34.66,34.77,34.66,34.69,53400.0,17.2358,17.2905,17.2358,17.2507,53400.0
2009-02-13 15:35:00,34.69,34.72,34.66,34.66,63900.0,17.2507,17.2657,17.2358,17.2358,63900.0
2009-02-13 15:40:00,34.66,34.83,34.65,34.83,91500.0,17.2358,17.3204,17.2309,17.3204,91500.0
2009-02-13 15:45:00,34.82,34.83,34.64,34.75,111300.0,17.3154,17.3204,17.2259,17.2806,111300.0
2009-02-13 15:50:00,34.75,34.79,34.7,34.78,82900.0,17.2806,17.3005,17.2557,17.2955,82900.0
2009-02-13 15:55:00,34.78,34.78,34.53,34.53,193400.0,17.2955,17.2955,17.1712,17.1712,193400.0
2009-02-17 09:30:00,34.22,34.22,33.56,33.66,132800.0,17.017,17.017,16.6888,16.7385,132800.0
2009-02-17 09:35:00,33.67,33.83,33.6,33.66,64400.0,16.7435,16.8231,16.7087,16.7385,64400.0
2009-02-17 09:40:00,33.66,33.66,33.3,33.31,52900.0,16.7385,16.7385,16.5595,16.5645,52900.0
2009-02-17 09:45:00,33.33,33.39,33.16,33.2,51300.0,16.5744,16.6043,16.4899,16.5098,51300.0
2009-02-17 09:50:00,33.22,33.22,32.93,33.01,116700.0,16.5197,16.5197,16.3755,16.4153,116700.0
2009-02-17 09:55:00,33.01,33.1,32.97,32.99,50600.0,16.4153,16.4601,16.3954,16.4054,50600.0
2009-02-17 10:00:00,32.99,33.16,32.99,33.15,62900.0,16.4054,16.4899,16.4054,16.4849,62900.0
2009-02-17 10:05:00,33.14,33.39,33.12,33.38,55900.0,16.48,16.6043,16.47,16.5993,55900.0
2009-02-17 10:10:00,33.39,33.4,33.3,33.36,39500.0,16.6043,16.6093,16.5595,16.5894,39500.0
2009-02-17 10:15:00,33.37,33.37,33.3,33.33,33500.0,16.5943,16.5943,16.5595,16.5744,33500.0
2009-02-17 10:20:00,33.33,33.37,33.29,33.35,39300.0,16.5744,16.5943,16.5546,16.5844,39300.0
2009-02-17 10:25:00,33.34,33.46,33.31,33.42,44400.0,16.5794,16.6391,16.5645,16.6192,44400.0
2009-02-17 10:30:00,33.42,33.56,33.42,33.51,60300.0,16.6192,16.6888,16.6192,16.664,60300.0
2009-02-17 10:35:00,33.51,33.53,33.44,33.47,52000.0,16.664,16.6739,16.6291,16.6441,52000.0
2009-02-17 10:40:00,33.48,33.56,33.48,33.54,68400.0,16.649,16.6888,16.649,16.6789,68400.0
2009-02-17 10:45:00,33.53,33.62,33.51,33.56,44000.0,16.6739,16.7187,16.664,16.6888,44000.0
2009-02-17 10:50:00,33.55,33.67,33.55,33.65,38700.0,16.6838,16.7435,16.6838,16.7336,38700.0
2009-02-17 10:55:00,33.66,33.75,33.66,33.68,62500.0,16.7385,16.7833,16.7385,16.7485,62500.0
2009-02-17 11:00:00,33.68,33.68,33.57,33.67,49700.0,16.7485,16.7485,16.6938,16.7435,49700.0
2009-02-17 11:05:00,33.69,33.7,33.6,33.62,45000.0,16.7535,16.7584,16.7087,16.7187,45000.0
2009-02-17 11:10:00,33.63,33.77,33.63,33.72,36000.0,16.7236,16.7932,16.7236,16.7684,36000.0
2009-02-17 11:15:00,33.73,33.76,33.72,33.75,33200.0,16.7734,16.7883,16.7684,16.7833,33200.0
2009-02-17 11:20:00,33.76,33.78,33.74,33.76,49600.0,16.7883,16.7982,16.7783,16.7883,49600.0
2009-02-17 11:25:00,33.76,33.78,33.71,33.72,35300.0,16.7883,16.7982,16.7634,16.7684,35300.0
2009-02-17 11:30:00,33.71,33.71,33.61,33.62,71500.0,16.7634,16.7634,16.7137,16.7187,71500.0
2009-02-17 11:35:00,33.62,33.63,33.52,33.54,48900.0,16.7187,16.7236,16.6689,16.6789,48900.0
2009-02-17 11:40:00,33.55,33.55,33.45,33.49,68800.0,16.6838,16.6838,16.6341,16.654,68800.0
2009-02-17 11:45:00,33.5,33.51,33.46,33.5,38300.0,16.659,16.664,16.6391,16.659,38300.0
2009-02-17 11:50:00,33.49,33.5,33.4,33.47,71700.0,16.654,16.659,16.6093,16.6441,71700.0
2009-02-17 11:55:00,33.48,33.55,33.43,33.55,73500.0,16.649,16.6838,16.6242,16.6838,73500.0
2009-02-17 12:00:00,33.54,33.65,33.53,33.6,39200.0,16.6789,16.7336,16.6739,16.7087,39200.0
2009-02-17 12:05:00,33.6,33.63,33.55,33.55,23600.0,16.7087,16.7236,16.6838,16.6838,23600.0
2009-02-17 12:10:00,33.55,33.65,33.54,33.63,110500.0,16.6838,16.7336,16.6789,16.7236,110500.0
2009-02-17 12:15:00,33.64,33.73,33.64,33.66,79300.0,16.7286,16.7734,16.7286,16.7385,79300.0
2009-02-17 12:20:00,33.67,33.7,33.55,33.67,121400.0,16.7435,16.7584,16.6838,16.7435,121400.0
2009-02-17 12:25:00,33.66,33.74,33.62,33.73,43400.0,16.7385,16.7783,16.7187,16.7734,43400.0
2009-02-17 12:30:00,33.72,33.82,33.72,33.81,24400.0,16.7684,16.8181,16.7684,16.8131,24400.0
2009-02-17 12:35:00,33.79,33.82,33.75,33.81,25300.0,16.8032,16.8181,16.7833,16.8131,25300.0
2009-02-17 12:40:00,33.81,33.86,33.81,33.84,33900.0,16.8131,16.838,16.8131,16.8281,33900.0
2009-02-17 12:45:00,33.85,33.86,33.8,33.81,27900.0,16.833,16.838,16.8082,16.8131,27900.0
2009-02-17 12:50:00,33.8,33.8,33.73,33.77,23500.0,16.8082,16.8082,16.7734,16.7932,23500.0
2009-02-17 12:55:00,33.77,33.78,33.75,33.76,14700.0,16.7932,16.7982,16.7833,16.7883,14700.0
2009-02-17 13:00:00,33.77,33.85,33.71,33.83,142000.0,16.7932,16.833,16.7634,16.8231,142000.0
2009-02-17 13:05:00,33.83,33.84,33.74,33.78,198100.0,16.8231,16.8281,16.7783,16.7982,198100.0
2009-02-17 13:10:00,33.77,33.78,33.7,33.75,42900.0,16.7932,16.7982,16.7584,16.7833,42900.0
2009-02-17 13:15:00,33.76,33.76,33.69,33.69,60400.0,16.7883,16.7883,16.7535,16.7535,60400.0
2009-02-17 13:20:00,33.69,33.7,33.58,33.6,41900.0,16.7535,16.7584,16.6988,16.7087,41900.0
2009-02-17 13:25:00,33.59,33.63,33.5,33.52,34000.0,16.7037,16.7236,16.659,16.6689,34000.0
2009-02-17 13:30:00,33.52,33.65,33.5,33.65,62600.0,16.6689,16.7336,16.659,16.7336,62600.0
2009-02-17 13:35:00,33.65,33.71,33.63,33.66,64900.0,16.7336,16.7634,16.7236,16.7385,64900.0
2009-02-17 13:40:00,33.66,33.74,33.63,33.72,43500.0,16.7385,16.7783,16.7236,16.7684,43500.0
2009-02-17 13:45:00,33.71,33.81,33.69,33.75,35200.0,16.7634,16.8131,16.7535,16.7833,35200.0
2009-02-17 13:50:00,33.75,33.81,33.75,33.78,67200.0,16.7833,16.8131,16.7833,16.7982,67200.0
2009-02-17 13:55:00,33.79,33.81,33.71,33.76,90500.0,16.8032,16.8131,16.7634,16.7883,90500.0
2009-02-17 14:00:00,33.76,33.83,33.73,33.83,57300.0,16.7883,16.8231,16.7734,16.8231,57300.0
2009-02-17 14:05:00,33.83,33.84,33.78,33.79,44700.0,16.8231,16.8281,16.7982,16.8032,44700.0
2009-02-17 14:10:00,33.79,33.89,33.78,33.89,49600.0,16.8032,16.8529,16.7982,16.8529,49600.0
2009-02-17 14:15:00,33.88,33.89,33.83,33.83,30900.0,16.8479,16.8529,16.8231,16.8231,30900.0
2009-02-17 14:20:00,33.84,33.86,33.77,33.78,42800.0,16.8281,16.838,16.7932,16.7982,42800.0
2009-02-17 14:25:00,33.78,33.81,33.71,33.71,67000.0,16.7982,16.8131,16.7634,16.7634,67000.0
2009-02-17 14:30:00,33.71,33.81,33.68,33.8,62500.0,16.7634,16.8131,16.7485,16.8082,62500.0
2009-02-17 14:35:00,33.8,33.92,33.8,33.87,71600.0,16.8082,16.8678,16.8082,16.843,71600.0
2009-02-17 14:40:00,33.89,33.89,33.81,33.82,42600.0,16.8529,16.8529,16.8131,16.8181,42600.0
2009-02-17 14:45:00,33.82,33.83,33.71,33.72,42200.0,16.8181,16.8231,16.7634,16.7684,42200.0
2009-02-17 14:50:00,33.73,33.77,33.34,33.71,53700.0,16.7734,16.7932,16.5794,16.7634,53700.0
2009-02-17 14:55:00,33.72,33.72,33.64,33.72,74800.0,16.7684,16.7684,16.7286,16.7684,74800.0
2009-02-17 15:00:00,33.71,33.71,33.6,33.64,63600.0,16.7634,16.7634,16.7087,16.7286,63600.0
2009-02-17 15:05:00,33.65,33.82,33.62,33.8,55800.0,16.7336,16.8181,16.7187,16.8082,55800.0
2009-02-17 15:10:00,33.8,33.8,33.74,33.76,67500.0,16.8082,16.8082,16.7783,16.7883,67500.0
2009-02-17 15:15:00,33.76,33.8,33.6,33.6,72100.0,16.7883,16.8082,16.7087,16.7087,72100.0
2009-02-17 15:20:00,33.6,33.66,33.58,33.6,97400.0,16.7087,16.7385,16.6988,16.7087,97400.0
2009-02-17 15:25:00,33.6,33.61,33.46,33.47,120100.0,16.7087,16.7137,16.6391,16.6441,120100.0
2009-02-17 15:30:00,33.47,33.85,33.47,33.81,185800.0,16.6441,16.833,16.6441,16.8131,185800.0
2009-02-17 15:35:00,33.82,33.88,33.63,33.66,232700.0,16.8181,16.8479,16.7236,16.7385,232700.0
2009-02-17 15:40:00,33.66,33.66,33.41,33.51,230700.0,16.7385,16.7385,16.6142,16.664,230700.0
2009-02-17 15:45:00,33.5,33.62,33.48,33.52,162200.0,16.659,16.7187,16.649,16.6689,162200.0
2009-02-17 15:50:00,33.52,33.64,33.51,33.57,394600.0,16.6689,16.7286,16.664,16.6938,394600.0
2009-02-17 15:55:00,33.56,33.65,33.56,33.62,559200.0,16.6888,16.7336,16.6888,16.7187,559200.0
2009-02-18 09:30:00,33.92,33.97,33.44,33.44,40100.0,16.8678,16.8927,16.6291,16.6291,40100.0
2009-02-18 09:35:00,33.44,33.54,33.43,33.46,32900.0,16.6291,16.6789,16.6242,16.6391,32900.0
2009-02-18 09:40:00,33.45,33.45,33.26,33.26,39500.0,16.6341,16.6341,16.5396,16.5396,39500.0
2009-02-18 09:45:00,33.25,33.25,33.07,33.09,80800.0,16.5347,16.5347,16.4451,16.4551,80800.0
2009-02-18 09:50:00,33.09,33.25,33.04,33.23,57400.0,16.4551,16.5347,16.4302,16.5247,57400.0
2009-02-18 09:55:00,33.23,33.26,33.11,33.16,25200.0,16.5247,16.5396,16.465,16.4899,25200.0
2009-02-18 10:00:00,33.16,33.23,33.16,33.23,29200.0,16.4899,16.5247,16.4899,16.5247,29200.0
2009-02-18 10:05:00,33.24,33.24,33.17,33.23,27200.0,16.5297,16.5297,16.4949,16.5247,27200.0
2009-02-18 10:10:00,33.22,33.29,33.17,33.27,32900.0,16.5197,16.5546,16.4949,16.5446,32900.0
2009-02-18 10:15:00,33.27,33.41,33.27,33.31,44800.0,16.5446,16.6142,16.5446,16.5645,44800.0
2009-02-18 10:20:00,33.31,33.37,33.22,33.23,36000.0,16.5645,16.5943,16.5197,16.5247,36000.0
2009-02-18 10:25:00,33.22,33.23,33.15,33.17,29300.0,16.5197,16.5247,16.4849,16.4949,29300.0
2009-02-18 10:30:00,33.16,33.33,33.16,33.33,39500.0,16.4899,16.5744,16.4899,16.5744,39500.0
2009-02-18 10:35:00,33.34,33.34,33.26,33.27,39000.0,16.5794,16.5794,16.5396,16.5446,39000.0
2009-02-18 10:40:00,33.26,33.37,33.26,33.32,37700.0,16.5396,16.5943,16.5396,16.5695,37700.0
2009-02-18 10:45:00,33.32,33.4,33.29,33.35,47800.0,16.5695,16.6093,16.5546,16.5844,47800.0
2009-02-18 10:50:00,33.34,33.35,33.25,33.25,52400.0,16.5794,16.5844,16.5347,16.5347,52400.0
2009-02-18 10:55:00,33.26,33.26,33.18,33.22,70700.0,16.5396,16.5396,16.4998,16.5197,70700.0
2009-02-18 11:00:00,33.21,33.22,33.13,33.13,34900.0,16.5148,16.5197,16.475,16.475,34900.0
2009-02-18 11:05:00,33.13,33.15,33.1,33.14,55700.0,16.475,16.4849,16.4601,16.48,55700.0
2009-02-18 11:10:00,33.14,33.21,33.14,33.15,32500.0,16.48,16.5148,16.48,16.4849,32500.0
2009-02-18 11:15:00,33.15,33.17,33.05,33.05,122000.0,16.4849,16.4949,16.4352,16.4352,122000.0
2009-02-18 11:20:00,33.06,33.09,33.01,33.06,121000.0,16.4402,16.4551,16.4153,16.4402,121000.0
2009-02-18 11:25:00,33.07,33.1,33.03,33.05,131900.0,16.4451,16.4601,16.4253,16.4352,131900.0
2009-02-18 11:30:00,33.04,33.14,33.03,33.09,80000.0,16.4302,16.48,16.4253,16.4551,80000.0
2009-02-18 11:35:00,33.09,33.17,33.07,33.17,47400.0,16.4551,16.4949,16.4451,16.4949,47400.0
2009-02-18 11:40:00,33.17,33.17,33.11,33.15,56700.0,16.4949,16.4949,16.465,16.4849,56700.0
2009-02-18 11:45:00,33.15,33.15,33.07,33.08,73100.0,16.4849,16.4849,16.4451,16.4501,73100.0
2009-02-18 11:50:00,33.07,33.08,33.01,33.03,107400.0,16.4451,16.4501,16.4153,16.4253,107400.0
2009-02-18 11:55:00,33.02,33.08,33.01,33.04,65600.0,16.4203,16.4501,16.4153,16.4302,65600.0
2009-02-18 12:00:00,33.04,33.06,33.02,33.05,67900.0,16.4302,16.4402,16.4203,16.4352,67900.0
2009-02-18 12:05:00,33.06,33.06,32.99,33.04,59600.0,16.4402,16.4402,16.4054,16.4302,59600.0
2009-02-18 12:10:00,33.04,33.07,32.98,32.98,80000.0,16.4302,16.4451,16.4004,16.4004,80000.0
2009-02-18 12:15:00,32.99,33.03,32.94,32.95,70200.0,16.4054,16.4253,16.3805,16.3855,70200.0
2009-02-18 12:20:00,32.95,32.97,32.91,32.91,41400.0,16.3855,16.3954,16.3656,16.3656,41400.0
2009-02-18 12:25:00,32.91,32.94,32.84,32.85,52400.0,16.3656,16.3805,16.3308,16.3357,52400.0
2009-02-18 12:30:00,32.85,32.86,32.75,32.79,78500.0,16.3357,16.3407,16.286,16.3059,78500.0
2009-02-18 12:35:00,32.8,32.87,32.75,32.75,38100.0,16.3109,16.3457,16.286,16.286,38100.0
2009-02-18 12:40:00,32.76,32.81,32.75,32.8,26200.0,16.291,16.3159,16.286,16.3109,26200.0
2009-02-18 12:45:00,32.79,32.79,32.73,32.75,41900.0,16.3059,16.3059,16.2761,16.286,41900.0
2009-02-18 12:50:00,32.74,32.8,32.72,32.8,28600.0,16.281,16.3109,16.2711,16.3109,28600.0
2009-02-18 12:55:00,32.8,32.89,32.8,32.82,78200.0,16.3109,16.3556,16.3109,16.3208,78200.0
2009-02-18 13:00:00,32.81,32.96,32.81,32.87,58300.0,16.3159,16.3904,16.3159,16.3457,58300.0
2009-02-18 13:05:00,32.88,32.92,32.8,32.81,56900.0,16.3507,16.3706,16.3109,16.3159,56900.0
2009-02-18 13:10:00,32.81,32.82,32.79,32.81,42000.0,16.3159,16.3208,16.3059,16.3159,42000.0
2009-02-18 13:15:00,32.81,32.81,32.72,32.72,45900.0,16.3159,16.3159,16.2711,16.2711,45900.0
2009-02-18 13:20:00,32.73,32.75,32.71,32.73,68800.0,16.2761,16.286,16.2661,16.2761,68800.0
2009-02-18 13:25:00,32.73,32.76,32.73,32.75,38200.0,16.2761,16.291,16.2761,16.286,38200.0
2009-02-18 13:30:00,32.75,32.79,32.73,32.76,70900.0,16.286,16.3059,16.2761,16.291,70900.0
2009-02-18 13:35:00,32.76,32.79,32.62,32.63,180800.0,16.291,16.3059,16.2214,16.2263,180800.0
2009-02-18 13:40:00,32.63,32.65,32.61,32.65,41200.0,16.2263,16.2363,16.2164,16.2363,41200.0
2009-02-18 13:45:00,32.65,32.68,32.63,32.64,53900.0,16.2363,16.2512,16.2263,16.2313,53900.0
2009-02-18 13:50:00,32.63,32.66,32.61,32.65,61300.0,16.2263,16.2413,16.2164,16.2363,61300.0
2009-02-18 13:55:00,32.65,32.69,32.6,32.64,69800.0,16.2363,16.2562,16.2114,16.2313,69800.0
2009-02-18 14:00:00,32.64,32.71,32.61,32.63,85200.0,16.2313,16.2661,16.2164,16.2263,85200.0
2009-02-18 14:05:00,32.63,32.73,32.6,32.73,104500.0,16.2263,16.2761,16.2114,16.2761,104500.0
2009-02-18 14:10:00,32.73,32.74,32.51,32.52,125200.0,16.2761,16.281,16.1667,16.1716,125200.0
2009-02-18 14:15:00,32.51,32.57,32.48,32.55,95400.0,16.1667,16.1965,16.1518,16.1866,95400.0
2009-02-18 14:20:00,32.56,32.64,32.55,32.63,53900.0,16.1915,16.2313,16.1866,16.2263,53900.0
2009-02-18 14:25:00,32.62,32.73,32.59,32.69,72700.0,16.2214,16.2761,16.2065,16.2562,72700.0
2009-02-18 14:30:00,32.7,32.85,32.67,32.84,228300.0,16.2612,16.3357,16.2462,16.3308,228300.0
2009-02-18 14:35:00,32.84,32.84,32.6,32.62,108400.0,16.3308,16.3308,16.2114,16.2214,108400.0
2009-02-18 14:40:00,32.63,32.65,32.55,32.64,78600.0,16.2263,16.2363,16.1866,16.2313,78600.0
2009-02-18 14:45:00,32.64,32.66,32.58,32.59,44600.0,16.2313,16.2413,16.2015,16.2065,44600.0
2009-02-18 14:50:00,32.59,32.61,32.57,32.59,43500.0,16.2065,16.2164,16.1965,16.2065,43500.0
2009-02-18 14:55:00,32.58,32.68,32.54,32.64,136900.0,16.2015,16.2512,16.1816,16.2313,136900.0
2009-02-18 15:00:00,32.63,32.64,32.58,32.63,100800.0,16.2263,16.2313,16.2015,16.2263,100800.0
2009-02-18 15:05:00,32.64,32.65,32.56,32.58,233600.0,16.2313,16.2363,16.1915,16.2015,233600.0
2009-02-18 15:10:00,32.57,32.69,32.57,32.63,162100.0,16.1965,16.2562,16.1965,16.2263,162100.0
2009-02-18 15:15:00,32.63,32.63,32.54,32.55,90800.0,16.2263,16.2263,16.1816,16.1866,90800.0
2009-02-18 15:20:00,32.55,32.68,32.49,32.67,102700.0,16.1866,16.2512,16.1567,16.2462,102700.0
2009-02-18 15:25:00,32.68,32.68,32.51,32.53,90700.0,16.2512,16.2512,16.1667,16.1766,90700.0
2009-02-18 15:30:00,32.54,32.59,32.51,32.57,119400.0,16.1816,16.2065,16.1667,16.1965,119400.0
2009-02-18 15:35:00,32.57,32.57,32.51,32.54,91100.0,16.1965,16.1965,16.1667,16.1816,91100.0
2009-02-18 15:40:00,32.53,32.66,32.51,32.58,123600.0,16.1766,16.2413,16.1667,16.2015,123600.0
2009-02-18 15:45:00,32.59,32.64,32.58,32.6,82500.0,16.2065,16.2313,16.2015,16.2114,82500.0
2009-02-18 15:50:00,32.61,32.67,32.6,32.62,128700.0,16.2164,16.2462,16.2114,16.2214,128700.0
2009-02-18 15:55:00,32.62,32.65,32.58,32.58,181100.0,16.2214,16.2363,16.2015,16.2015,181100.0
2009-02-19 09:30:00,32.63,33.08,32.56,32.73,54700.0,16.2263,16.4501,16.1915,16.2761,54700.0
2009-02-19 09:35:00,32.72,32.84,32.63,32.73,41200.0,16.2711,16.3308,16.2263,16.2761,41200.0
2009-02-19 09:40:00,32.7,32.95,32.68,32.69,122500.0,16.2612,16.3855,16.2512,16.2562,122500.0
2009-02-19 09:45:00,32.71,32.81,32.69,32.8,68900.0,16.2661,16.3159,16.2562,16.3109,68900.0
2009-02-19 09:50:00,32.8,32.99,32.79,32.98,49000.0,16.3109,16.4054,16.3059,16.4004,49000.0
2009-02-19 09:55:00,32.98,33.13,32.98,33.13,42500.0,16.4004,16.475,16.4004,16.475,42500.0
2009-02-19 10:00:00,33.12,33.17,33.02,33.03,71700.0,16.47,16.4949,16.4203,16.4253,71700.0
2009-02-19 10:05:00,33.03,33.08,32.95,33.05,50100.0,16.4253,16.4501,16.3855,16.4352,50100.0
2009-02-19 10:10:00,33.05,33.06,32.97,32.98,88100.0,16.4352,16.4402,16.3954,16.4004,88100.0
2009-02-19 10:15:00,32.98,32.99,32.91,32.93,58400.0,16.4004,16.4054,16.3656,16.3755,58400.0
2009-02-19 10:20:00,32.93,33.08,32.91,33.06,64500.0,16.3755,16.4501,16.3656,16.4402,64500.0
2009-02-19 10:25:00,33.05,33.05,32.95,32.96,30800.0,16.4352,16.4352,16.3855,16.3904,30800.0
2009-02-19 10:30:00,32.94,33.02,32.92,32.92,45100.0,16.3805,16.4203,16.3706,16.3706,45100.0
2009-02-19 10:35:00,32.92,32.95,32.82,32.82,77500.0,16.3706,16.3855,16.3208,16.3208,77500.0
2009-02-19 10:40:00,32.83,32.83,32.81,32.81,39800.0,16.3258,16.3258,16.3159,16.3159,39800.0
2009-02-19 10:45:00,32.82,32.9,32.79,32.9,35500.0,16.3208,16.3606,16.3059,16.3606,35500.0
2009-02-19 10:50:00,32.9,32.94,32.87,32.9,41600.0,16.3606,16.3805,16.3457,16.3606,41600.0
2009-02-19 10:55:00,32.9,32.91,32.85,32.85,28700.0,16.3606,16.3656,16.3357,16.3357,28700.0
2009-02-19 11:00:00,32.86,32.93,32.83,32.91,58300.0,16.3407,16.3755,16.3258,16.3656,58300.0
2009-02-19 11:05:00,32.91,32.97,32.9,32.91,92500.0,16.3656,16.3954,16.3606,16.3656,92500.0
2009-02-19 11:10:00,32.91,32.93,32.88,32.92,17700.0,16.3656,16.3755,16.3507,16.3706,17700.0
2009-02-19 11:15:00,32.91,32.95,32.91,32.95,18200.0,16.3656,16.3855,16.3656,16.3855,18200.0
2009-02-19 11:20:00,32.95,33.01,32.9,32.9,31600.0,16.3855,16.4153,16.3606,16.3606,31600.0
2009-02-19 11:25:00,32.91,32.98,32.91,32.98,34200.0,16.3656,16.4004,16.3656,16.4004,34200.0
2009-02-19 11:30:00,32.98,33.0,32.9,32.93,74900.0,16.4004,16.4103,16.3606,16.3755,74900.0
2009-02-19 11:35:00,32.93,32.98,32.85,32.86,55800.0,16.3755,16.4004,16.3357,16.3407,55800.0
2009-02-19 11:40:00,32.87,32.87,32.75,32.77,35400.0,16.3457,16.3457,16.286,16.296,35400.0
2009-02-19 11:45:00,32.76,32.77,32.72,32.76,29200.0,16.291,16.296,16.2711,16.291,29200.0
2009-02-19 11:50:00,32.76,32.81,32.75,32.75,23700.0,16.291,16.3159,16.286,16.286,23700.0
2009-02-19 11:55:00,32.74,32.76,32.66,32.69,35600.0,16.281,16.291,16.2413,16.2562,35600.0
2009-02-19 12:00:00,32.69,32.69,32.62,32.63,38400.0,16.2562,16.2562,16.2214,16.2263,38400.0
2009-02-19 12:05:00,32.64,32.68,32.6,32.65,37200.0,16.2313,16.2512,16.2114,16.2363,37200.0
2009-02-19 12:10:00,32.67,32.69,32.6,32.6,30600.0,16.2462,16.2562,16.2114,16.2114,30600.0
2009-02-19 12:15:00,32.61,32.66,32.6,32.65,38500.0,16.2164,16.2413,16.2114,16.2363,38500.0
2009-02-19 12:20:00,32.64,32.68,32.61,32.61,30600.0,16.2313,16.2512,16.2164,16.2164,30600.0
2009-02-19 12:25:00,32.61,32.62,32.55,32.55,28800.0,16.2164,16.2214,16.1866,16.1866,28800.0
2009-02-19 12:30:00,32.55,32.56,32.48,32.55,39900.0,16.1866,16.1915,16.1518,16.1866,39900.0
2009-02-19 12:35:00,32.55,32.55,32.51,32.51,22400.0,16.1866,16.1866,16.1667,16.1667,22400.0
2009-02-19 12:40:00,32.51,32.51,32.42,32.44,34800.0,16.1667,16.1667,16.1219,16.1319,34800.0
2009-02-19 12:45:00,32.44,32.44,32.39,32.43,40200.0,16.1319,16.1319,16.107,16.1269,40200.0
2009-02-19 12:50:00,32.44,32.5,32.44,32.46,21500.0,16.1319,16.1617,16.1319,16.1418,21500.0
2009-02-19 12:55:00,32.46,32.46,32.41,32.41,29100.0,16.1418,16.1418,16.1169,16.1169,29100.0
2009-02-19 13:00:00,32.42,32.43,32.34,32.35,70600.0,16.1219,16.1269,16.0821,16.0871,70600.0
2009-02-19 13:05:00,32.36,32.47,32.34,32.47,66400.0,16.0921,16.1468,16.0821,16.1468,66400.0
2009-02-19 13:10:00,32.46,32.48,32.43,32.47,35600.0,16.1418,16.1518,16.1269,16.1468,35600.0
2009-02-19 13:15:00,32.46,32.52,32.44,32.5,26600.0,16.1418,16.1716,16.1319,16.1617,26600.0
2009-02-19 13:20:00,32.51,32.58,32.5,32.58,20200.0,16.1667,16.2015,16.1617,16.2015,20200.0
2009-02-19 13:25:00,32.59,32.65,32.57,32.64,20600.0,16.2065,16.2363,16.1965,16.2313,20600.0
2009-02-19 13:30:00,32.64,32.64,32.57,32.58,28600.0,16.2313,16.2313,16.1965,16.2015,28600.0
2009-02-19 13:35:00,32.58,32.61,32.54,32.54,37700.0,16.2015,16.2164,16.1816,16.1816,37700.0
2009-02-19 13:40:00,32.55,32.58,32.52,32.56,35300.0,16.1866,16.2015,16.1716,16.1915,35300.0
2009-02-19 13:45:00,32.56,32.58,32.54,32.58,32000.0,16.1915,16.2015,16.1816,16.2015,32000.0
2009-02-19 13:50:00,32.57,32.59,32.57,32.57,24600.0,16.1965,16.2065,16.1965,16.1965,24600.0
2009-02-19 13:55:00,32.57,32.59,32.52,32.53,28000.0,16.1965,16.2065,16.1716,16.1766,28000.0
2009-02-19 14:00:00,32.52,32.62,32.52,32.62,37200.0,16.1716,16.2214,16.1716,16.2214,37200.0
2009-02-19 14:05:00,32.62,32.7,32.62,32.69,64500.0,16.2214,16.2612,16.2214,16.2562,64500.0
2009-02-19 14:10:00,32.7,32.71,32.64,32.65,53100.0,16.2612,16.2661,16.2313,16.2363,53100.0
2009-02-19 14:15:00,32.65,32.68,32.57,32.59,22000.0,16.2363,16.2512,16.1965,16.2065,22000.0
2009-02-19 14:20:00,32.59,32.61,32.54,32.55,55400.0,16.2065,16.2164,16.1816,16.1866,55400.0
2009-02-19 14:25:00,32.56,32.61,32.56,32.6,32300.0,16.1915,16.2164,16.1915,16.2114,32300.0
2009-02-19 14:30:00,32.59,32.59,32.55,32.57,17800.0,16.2065,16.2065,16.1866,16.1965,17800.0
2009-02-19 14:35:00,32.58,32.62,32.56,32.62,20900.0,16.2015,16.2214,16.1915,16.2214,20900.0
2009-02-19 14:40:00,32.62,32.64,32.5,32.51,24000.0,16.2214,16.2313,16.1617,16.1667,24000.0
2009-02-19 14:45:00,32.51,32.57,32.5,32.5,22300.0,16.1667,16.1965,16.1617,16.1617,22300.0
2009-02-19 14:50:00,32.51,32.6,32.49,32.58,44700.0,16.1667,16.2114,16.1567,16.2015,44700.0
2009-02-19 14:55:00,32.57,32.64,32.57,32.6,32400.0,16.1965,16.2313,16.1965,16.2114,32400.0
2009-02-19 15:00:00,32.6,32.68,32.6,32.65,30500.0,16.2114,16.2512,16.2114,16.2363,30500.0
2009-02-19 15:05:00,32.65,32.65,32.54,32.54,40600.0,16.2363,16.2363,16.1816,16.1816,40600.0
2009-02-19 15:10:00,32.54,32.56,32.46,32.53,59500.0,16.1816,16.1915,16.1418,16.1766,59500.0
2009-02-19 15:15:00,32.52,32.54,32.43,32.44,51800.0,16.1716,16.1816,16.1269,16.1319,51800.0
2009-02-19 15:20:00,32.45,32.52,32.45,32.49,63900.0,16.1368,16.1716,16.1368,16.1567,63900.0
2009-02-19 15:25:00,32.48,32.62,32.47,32.6,79600.0,16.1518,16.2214,16.1468,16.2114,79600.0
2009-02-19 15:30:00,32.59,32.6,32.45,32.47,63800.0,16.2065,16.2114,16.1368,16.1468,63800.0
2009-02-19 15:35:00,32.46,32.53,32.43,32.49,99100.0,16.1418,16.1766,16.1269,16.1567,99100.0
2009-02-19 15:40:00,32.49,32.68,32.43,32.67,123300.0,16.1567,16.2512,16.1269,16.2462,123300.0
2009-02-19 15:45:00,32.67,32.71,32.61,32.66,133500.0,16.2462,16.2661,16.2164,16.2413,133500.0
2009-02-19 15:50:00,32.67,32.67,32.55,32.55,103800.0,16.2462,16.2462,16.1866,16.1866,103800.0
2009-02-19 15:55:00,32.55,32.6,32.53,32.54,172700.0,16.1866,16.2114,16.1766,16.1816,172700.0
2009-02-20 09:30:00,32.32,32.55,32.09,32.11,378700.0,16.0722,16.1866,15.9578,15.9678,378700.0
2009-02-20 09:35:00,32.12,32.27,32.05,32.14,45600.0,15.9727,16.0473,15.9379,15.9827,45600.0
2009-02-20 09:40:00,32.15,32.23,32.1,32.12,66000.0,15.9876,16.0274,15.9628,15.9727,66000.0
2009-02-20 09:45:00,32.12,32.26,32.1,32.22,40600.0,15.9727,16.0423,15.9628,16.0225,40600.0
2009-02-20 09:50:00,32.23,32.26,32.16,32.24,30700.0,16.0274,16.0423,15.9926,16.0324,30700.0
2009-02-20 09:55:00,32.24,32.41,32.24,32.4,25500.0,16.0324,16.1169,16.0324,16.112,25500.0
2009-02-20 10:00:00,32.4,32.41,32.19,32.2,41700.0,16.112,16.1169,16.0075,16.0125,41700.0
2009-02-20 10:05:00,32.22,32.41,32.21,32.37,32500.0,16.0225,16.1169,16.0175,16.0971,32500.0
2009-02-20 10:10:00,32.37,32.48,32.37,32.45,26000.0,16.0971,16.1518,16.0971,16.1368,26000.0
2009-02-20 10:15:00,32.43,32.45,32.37,32.38,25700.0,16.1269,16.1368,16.0971,16.102,25700.0
2009-02-20 10:20:00,32.38,32.38,32.25,32.28,34700.0,16.102,16.102,16.0374,16.0523,34700.0
2009-02-20 10:25:00,32.27,32.35,32.24,32.29,33500.0,16.0473,16.0871,16.0324,16.0573,33500.0
2009-02-20 10:30:00,32.29,32.31,32.25,32.28,19100.0,16.0573,16.0672,16.0374,16.0523,19100.0
2009-02-20 10:35:00,32.29,32.33,32.25,32.29,46400.0,16.0573,16.0772,16.0374,16.0573,46400.0
2009-02-20 10:40:00,32.28,32.32,32.2,32.23,63500.0,16.0523,16.0722,16.0125,16.0274,63500.0
2009-02-20 10:45:00,32.23,32.24,32.06,32.07,66300.0,16.0274,16.0324,15.9429,15.9479,66300.0
2009-02-20 10:50:00,32.07,32.07,31.9,31.91,69200.0,15.9479,15.9479,15.8633,15.8683,69200.0
2009-02-20 10:55:00,31.92,31.97,31.84,31.95,56100.0,15.8733,15.8981,15.8335,15.8882,56100.0
2009-02-20 11:00:00,31.95,32.01,31.95,31.97,24500.0,15.8882,15.918,15.8882,15.8981,24500.0
2009-02-20 11:05:00,31.98,31.98,31.82,31.83,32500.0,15.9031,15.9031,15.8235,15.8285,32500.0
2009-02-20 11:10:00,31.83,31.89,31.81,31.82,34500.0,15.8285,15.8584,15.8186,15.8235,34500.0
2009-02-20 11:15:00,31.82,31.89,31.76,31.89,37100.0,15.8235,15.8584,15.7937,15.8584,37100.0
2009-02-20 11:20:00,31.9,31.97,31.87,31.87,33700.0,15.8633,15.8981,15.8484,15.8484,33700.0
2009-02-20 11:25:00,31.87,31.88,31.83,31.86,30600.0,15.8484,15.8534,15.8285,15.8434,30600.0
2009-02-20 11:30:00,31.87,31.87,31.75,31.8,31000.0,15.8484,15.8484,15.7887,15.8136,31000.0
2009-02-20 11:35:00,31.8,31.94,31.8,31.94,36400.0,15.8136,15.8832,15.8136,15.8832,36400.0
2009-02-20 11:40:00,31.94,31.99,31.93,31.98,22300.0,15.8832,15.9081,15.8782,15.9031,22300.0
2009-02-20 11:45:00,31.98,31.99,31.96,31.98,35300.0,15.9031,15.9081,15.8932,15.9031,35300.0
2009-02-20 11:50:00,31.98,31.99,31.83,31.83,28400.0,15.9031,15.9081,15.8285,15.8285,28400.0
2009-02-20 11:55:00,31.82,31.86,31.78,31.82,41500.0,15.8235,15.8434,15.8037,15.8235,41500.0
2009-02-20 12:00:00,31.82,31.85,31.77,31.78,28500.0,15.8235,15.8385,15.7987,15.8037,28500.0
2009-02-20 12:05:00,31.78,31.89,31.78,31.89,27300.0,15.8037,15.8584,15.8037,15.8584,27300.0
2009-02-20 12:10:00,31.91,31.98,31.89,31.91,37800.0,15.8683,15.9031,15.8584,15.8683,37800.0
2009-02-20 12:15:00,31.9,31.91,31.81,31.83,28300.0,15.8633,15.8683,15.8186,15.8285,28300.0
2009-02-20 12:20:00,31.83,31.83,31.76,31.79,28900.0,15.8285,15.8285,15.7937,15.8086,28900.0
2009-02-20 12:25:00,31.79,31.85,31.79,31.84,34800.0,15.8086,15.8385,15.8086,15.8335,34800.0
2009-02-20 12:30:00,31.84,31.84,31.67,31.7,176700.0,15.8335,15.8335,15.749,15.7639,176700.0
2009-02-20 12:35:00,31.69,31.7,31.58,31.59,45100.0,15.7589,15.7639,15.7042,15.7092,45100.0
2009-02-20 12:40:00,31.59,31.6,31.5,31.51,47100.0,15.7092,15.7141,15.6644,15.6694,47100.0
2009-02-20 12:45:00,31.5,31.51,31.42,31.43,109200.0,15.6644,15.6694,15.6246,15.6296,109200.0
2009-02-20 12:50:00,31.44,31.47,31.42,31.46,69900.0,15.6346,15.6495,15.6246,15.6445,69900.0
2009-02-20 12:55:00,31.46,31.47,31.32,31.34,68400.0,15.6445,15.6495,15.5749,15.5848,68400.0
2009-02-20 13:00:00,31.34,31.36,31.24,31.35,48400.0,15.5848,15.5948,15.5351,15.5898,48400.0
2009-02-20 13:05:00,31.34,31.4,31.33,31.35,54400.0,15.5848,15.6147,15.5799,15.5898,54400.0
2009-02-20 13:10:00,31.36,31.39,31.3,31.32,75000.0,15.5948,15.6097,15.565,15.5749,75000.0
2009-02-20 13:15:00,31.32,31.33,31.25,31.26,43300.0,15.5749,15.5799,15.5401,15.5451,43300.0
2009-02-20 13:20:00,31.26,31.39,31.26,31.36,71100.0,15.5451,15.6097,15.5451,15.5948,71100.0
2009-02-20 13:25:00,31.37,31.52,31.37,31.48,64000.0,15.5998,15.6744,15.5998,15.6545,64000.0
2009-02-20 13:30:00,31.48,31.58,31.46,31.54,16600.0,15.6545,15.7042,15.6445,15.6843,16600.0
2009-02-20 13:35:00,31.54,31.59,31.52,31.59,17400.0,15.6843,15.7092,15.6744,15.7092,17400.0
2009-02-20 13:40:00,31.6,31.72,31.58,31.7,34400.0,15.7141,15.7738,15.7042,15.7639,34400.0
2009-02-20 13:45:00,31.7,31.71,31.64,31.71,28400.0,15.7639,15.7688,15.734,15.7688,28400.0
2009-02-20 13:50:00,31.71,31.79,31.68,31.77,39400.0,15.7688,15.8086,15.7539,15.7987,39400.0
2009-02-20 13:55:00,31.77,31.8,31.67,31.73,42100.0,15.7987,15.8136,15.749,15.7788,42100.0
2009-02-20 14:00:00,31.73,31.73,31.53,31.59,35600.0,15.7788,15.7788,15.6793,15.7092,35600.0
2009-02-20 14:05:00,31.59,31.65,31.57,31.6,22700.0,15.7092,15.739,15.6992,15.7141,22700.0
2009-02-20 14:10:00,31.59,31.62,31.53,31.54,18100.0,15.7092,15.7241,15.6793,15.6843,18100.0
2009-02-20 14:15:00,31.55,31.74,31.54,31.7,86900.0,15.6893,15.7838,15.6843,15.7639,86900.0
2009-02-20 14:20:00,31.7,31.85,31.66,31.83,65700.0,15.7639,15.8385,15.744,15.8285,65700.0
2009-02-20 14:25:00,31.82,31.93,31.63,31.63,85600.0,15.8235,15.8782,15.7291,15.7291,85600.0
2009-02-20 14:30:00,31.64,31.82,31.64,31.74,75400.0,15.734,15.8235,15.734,15.7838,75400.0
2009-02-20 14:35:00,31.75,31.9,31.67,31.89,106100.0,15.7887,15.8633,15.749,15.8584,106100.0
2009-02-20 14:40:00,31.9,31.93,31.84,31.89,70400.0,15.8633,15.8782,15.8335,15.8584,70400.0
2009-02-20 14:45:00,31.9,32.0,31.84,31.97,62700.0,15.8633,15.9131,15.8335,15.8981,62700.0
2009-02-20 14:50:00,31.96,32.01,31.83,31.84,77100.0,15.8932,15.918,15.8285,15.8335,77100.0
2009-02-20 14:55:00,31.85,31.96,31.83,31.84,45800.0,15.8385,15.8932,15.8285,15.8335,45800.0
2009-02-20 15:00:00,31.85,31.85,31.67,31.7,60700.0,15.8385,15.8385,15.749,15.7639,60700.0
2009-02-20 15:05:00,31.7,31.8,31.67,31.74,50400.0,15.7639,15.8136,15.749,15.7838,50400.0
2009-02-20 15:10:00,31.74,31.78,31.65,31.75,44500.0,15.7838,15.8037,15.739,15.7887,44500.0
2009-02-20 15:15:00,31.76,31.81,31.71,31.77,32500.0,15.7937,15.8186,15.7688,15.7987,32500.0
2009-02-20 15:20:00,31.78,31.79,31.59,31.63,46900.0,15.8037,15.8086,15.7092,15.7291,46900.0
2009-02-20 15:25:00,31.64,31.68,31.55,31.59,58500.0,15.734,15.7539,15.6893,15.7092,58500.0
2009-02-20 15:30:00,31.58,31.65,31.47,31.63,58500.0,15.7042,15.739,15.6495,15.7291,58500.0
2009-02-20 15:35:00,31.63,31.72,31.63,31.67,44100.0,15.7291,15.7738,15.7291,15.749,44100.0
2009-02-20 15:40:00,31.66,31.67,31.52,31.56,64500.0,15.744,15.749,15.6744,15.6943,64500.0
2009-02-20 15:45:00,31.56,31.62,31.54,31.59,87600.0,15.6943,15.7241,15.6843,15.7092,87600.0
2009-02-20 15:50:00,31.59,31.73,31.54,31.65,147000.0,15.7092,15.7788,15.6843,15.739,147000.0
2009-02-20 15:55:00,31.64,31.74,31.64,31.71,111000.0,15.734,15.7838,15.734,15.7688,111000.0
2009-02-23 09:30:00,31.8,32.11,31.69,32.06,48700.0,15.8136,15.9678,15.7589,15.9429,48700.0
2009-02-23 09:35:00,32.06,32.08,31.79,31.98,42800.0,15.9429,15.9528,15.8086,15.9031,42800.0
2009-02-23 09:40:00,31.96,32.05,31.9,31.97,25700.0,15.8932,15.9379,15.8633,15.8981,25700.0
2009-02-23 09:45:00,31.96,31.96,31.79,31.85,29600.0,15.8932,15.8932,15.8086,15.8385,29600.0
2009-02-23 09:50:00,31.85,31.91,31.76,31.8,27400.0,15.8385,15.8683,15.7937,15.8136,27400.0
2009-02-23 09:55:00,31.8,31.91,31.8,31.91,25300.0,15.8136,15.8683,15.8136,15.8683,25300.0
2009-02-23 10:00:00,31.91,31.93,31.79,31.8,52300.0,15.8683,15.8782,15.8086,15.8136,52300.0
2009-02-23 10:05:00,31.79,31.95,31.79,31.94,28900.0,15.8086,15.8882,15.8086,15.8832,28900.0
2009-02-23 10:10:00,31.94,31.94,31.81,31.9,32600.0,15.8832,15.8832,15.8186,15.8633,32600.0
2009-02-23 10:15:00,31.88,31.93,31.83,31.89,20900.0,15.8534,15.8782,15.8285,15.8584,20900.0
2009-02-23 10:20:00,31.89,31.98,31.86,31.9,17500.0,15.8584,15.9031,15.8434,15.8633,17500.0
2009-02-23 10:25:00,31.9,31.9,31.84,31.84,13500.0,15.8633,15.8633,15.8335,15.8335,13500.0
2009-02-23 10:30:00,31.83,31.91,31.78,31.85,18800.0,15.8285,15.8683,15.8037,15.8385,18800.0
2009-02-23 10:35:00,31.83,31.88,31.78,31.78,38700.0,15.8285,15.8534,15.8037,15.8037,38700.0
2009-02-23 10:40:00,31.78,31.8,31.71,31.75,19600.0,15.8037,15.8136,15.7688,15.7887,19600.0
2009-02-23 10:45:00,31.78,31.78,31.65,31.66,31600.0,15.8037,15.8037,15.739,15.744,31600.0
2009-02-23 10:50:00,31.65,31.68,31.58,31.59,39100.0,15.739,15.7539,15.7042,15.7092,39100.0
2009-02-23 10:55:00,31.59,31.69,31.56,31.56,19100.0,15.7092,15.7589,15.6943,15.6943,19100.0
2009-02-23 11:00:00,31.56,31.62,31.55,31.55,20300.0,15.6943,15.7241,15.6893,15.6893,20300.0
2009-02-23 11:05:00,31.54,31.6,31.54,31.6,19000.0,15.6843,15.7141,15.6843,15.7141,19000.0
2009-02-23 11:10:00,31.61,31.66,31.59,31.64,28400.0,15.7191,15.744,15.7092,15.734,28400.0
2009-02-23 11:15:00,31.64,31.69,31.57,31.57,23400.0,15.734,15.7589,15.6992,15.6992,23400.0
2009-02-23 11:20:00,31.58,31.67,31.58,31.67,26700.0,15.7042,15.749,15.7042,15.749,26700.0
2009-02-23 11:25:00,31.66,31.78,31.66,31.78,19400.0,15.744,15.8037,15.744,15.8037,19400.0
2009-02-23 11:30:00,31.77,31.77,31.66,31.73,22600.0,15.7987,15.7987,15.744,15.7788,22600.0
2009-02-23 11:35:00,31.72,31.78,31.72,31.77,11800.0,15.7738,15.8037,15.7738,15.7987,11800.0
2009-02-23 11:40:00,31.77,31.78,31.74,31.78,14000.0,15.7987,15.8037,15.7838,15.8037,14000.0
2009-02-23 11:45:00,31.78,31.82,31.74,31.79,29000.0,15.8037,15.8235,15.7838,15.8086,29000.0
2009-02-23 11:50:00,31.79,31.81,31.72,31.72,17700.0,15.8086,15.8186,15.7738,15.7738,17700.0
2009-02-23 11:55:00,31.72,31.72,31.64,31.69,17800.0,15.7738,15.7738,15.734,15.7589,17800.0
2009-02-23 12:00:00,31.69,31.71,31.67,31.68,13400.0,15.7589,15.7688,15.749,15.7539,13400.0
2009-02-23 12:05:00,31.67,31.69,31.64,31.65,71000.0,15.749,15.7589,15.734,15.739,71000.0
2009-02-23 12:10:00,31.64,31.66,31.52,31.52,65300.0,15.734,15.744,15.6744,15.6744,65300.0
2009-02-23 12:15:00,31.52,31.55,31.5,31.52,34900.0,15.6744,15.6893,15.6644,15.6744,34900.0
2009-02-23 12:20:00,31.52,31.54,31.49,31.53,19100.0,15.6744,15.6843,15.6594,15.6793,19100.0
2009-02-23 12:25:00,31.53,31.54,31.49,31.5,24000.0,15.6793,15.6843,15.6594,15.6644,24000.0
2009-02-23 12:30:00,31.5,31.5,31.4,31.42,22900.0,15.6644,15.6644,15.6147,15.6246,22900.0
2009-02-23 12:35:00,31.42,31.44,31.38,31.38,24400.0,15.6246,15.6346,15.6047,15.6047,24400.0
2009-02-23 12:40:00,31.38,31.39,31.36,31.38,12200.0,15.6047,15.6097,15.5948,15.6047,12200.0
2009-02-23 12:45:00,31.38,31.41,31.35,31.35,22200.0,15.6047,15.6197,15.5898,15.5898,22200.0
2009-02-23 12:50:00,31.36,31.39,31.31,31.32,20700.0,15.5948,15.6097,15.5699,15.5749,20700.0
2009-02-23 12:55:00,31.33,31.33,31.15,31.16,93100.0,15.5799,15.5799,15.4904,15.4953,93100.0
2009-02-23 13:00:00,31.16,31.17,31.0,31.03,84400.0,15.4953,15.5003,15.4158,15.4307,84400.0
2009-02-23 13:05:00,31.02,31.05,30.97,31.01,92600.0,15.4257,15.4406,15.4009,15.4207,92600.0
2009-02-23 13:10:00,31.01,31.03,30.96,30.99,64200.0,15.4207,15.4307,15.3959,15.4108,64200.0
2009-02-23 13:15:00,31.0,31.0,30.97,30.99,27400.0,15.4158,15.4158,15.4009,15.4108,27400.0
2009-02-23 13:20:00,30.98,31.03,30.96,30.97,24700.0,15.4058,15.4307,15.3959,15.4009,24700.0
2009-02-23 13:25:00,30.97,31.05,30.95,30.98,25000.0,15.4009,15.4406,15.3909,15.4058,25000.0
2009-02-23 13:30:00,30.98,31.01,30.93,30.98,19100.0,15.4058,15.4207,15.381,15.4058,19100.0
2009-02-23 13:35:00,30.97,31.05,30.96,31.05,24500.0,15.4009,15.4406,15.3959,15.4406,24500.0
2009-02-23 13:40:00,31.05,31.18,31.05,31.18,32200.0,15.4406,15.5053,15.4406,15.5053,32200.0
2009-02-23 13:45:00,31.18,31.19,31.1,31.13,51100.0,15.5053,15.5103,15.4655,15.4804,51100.0
2009-02-23 13:50:00,31.12,31.17,31.1,31.13,37900.0,15.4754,15.5003,15.4655,15.4804,37900.0
2009-02-23 13:55:00,31.13,31.13,31.07,31.1,44800.0,15.4804,15.4804,15.4506,15.4655,44800.0
2009-02-23 14:00:00,31.1,31.11,31.02,31.11,36900.0,15.4655,15.4705,15.4257,15.4705,36900.0
2009-02-23 14:05:00,31.12,31.15,31.1,31.12,32800.0,15.4754,15.4904,15.4655,15.4754,32800.0
2009-02-23 14:10:00,31.12,31.17,31.09,31.16,24000.0,15.4754,15.5003,15.4605,15.4953,24000.0
2009-02-23 14:15:00,31.15,31.25,31.15,31.2,31800.0,15.4904,15.5401,15.4904,15.5152,31800.0
2009-02-23 14:20:00,31.2,31.25,31.17,31.17,37000.0,15.5152,15.5401,15.5003,15.5003,37000.0
2009-02-23 14:25:00,31.18,31.2,31.11,31.16,30600.0,15.5053,15.5152,15.4705,15.4953,30600.0
2009-02-23 14:30:00,31.15,31.21,31.07,31.1,32200.0,15.4904,15.5202,15.4506,15.4655,32200.0
2009-02-23 14:35:00,31.11,31.18,31.11,31.13,25700.0,15.4705,15.5053,15.4705,15.4804,25700.0
2009-02-23 14:40:00,31.15,31.16,31.04,31.06,36500.0,15.4904,15.4953,15.4357,15.4456,36500.0
2009-02-23 14:45:00,31.07,31.08,31.0,31.02,22400.0,15.4506,15.4556,15.4158,15.4257,22400.0
2009-02-23 14:50:00,31.01,31.07,30.95,31.02,83000.0,15.4207,15.4506,15.3909,15.4257,83000.0
2009-02-23 14:55:00,31.02,31.03,30.93,30.94,50600.0,15.4257,15.4307,15.381,15.3859,50600.0
2009-02-23 15:00:00,30.93,31.04,30.92,31.03,112500.0,15.381,15.4357,15.376,15.4307,112500.0
2009-02-23 15:05:00,31.02,31.03,30.96,31.01,52000.0,15.4257,15.4307,15.3959,15.4207,52000.0
2009-02-23 15:10:00,31.01,31.02,30.91,30.95,59900.0,15.4207,15.4257,15.371,15.3909,59900.0
2009-02-23 15:15:00,30.94,30.95,30.89,30.92,47200.0,15.3859,15.3909,15.3611,15.376,47200.0
2009-02-23 15:20:00,30.92,30.93,30.76,30.78,62600.0,15.376,15.381,15.2964,15.3064,62600.0
2009-02-23 15:25:00,30.78,30.81,30.7,30.78,72400.0,15.3064,15.3213,15.2666,15.3064,72400.0
2009-02-23 15:30:00,30.77,30.89,30.77,30.86,63500.0,15.3014,15.3611,15.3014,15.3462,63500.0
2009-02-23 15:35:00,30.86,30.95,30.82,30.88,79700.0,15.3462,15.3909,15.3263,15.3561,79700.0
2009-02-23 15:40:00,30.89,30.89,30.78,30.82,135900.0,15.3611,15.3611,15.3064,15.3263,135900.0
2009-02-23 15:45:00,30.83,30.9,30.78,30.81,118700.0,15.3312,15.366,15.3064,15.3213,118700.0
2009-02-23 15:50:00,30.81,30.91,30.77,30.86,126600.0,15.3213,15.371,15.3014,15.3462,126600.0
2009-02-23 15:55:00,30.87,30.89,30.79,30.84,161100.0,15.3511,15.3611,15.3113,15.3362,161100.0
2009-02-24 09:30:00,29.93,31.02,29.93,30.95,59500.0,14.8837,15.4257,14.8837,15.3909,59500.0
2009-02-24 09:35:00,30.96,31.2,30.96,31.2,34300.0,15.3959,15.5152,15.3959,15.5152,34300.0
2009-02-24 09:40:00,31.19,31.24,31.17,31.23,27200.0,15.5103,15.5351,15.5003,15.5301,27200.0
2009-02-24 09:45:00,31.23,31.34,31.22,31.26,27900.0,15.5301,15.5848,15.5252,15.5451,27900.0
2009-02-24 09:50:00,31.27,31.29,31.19,31.19,33200.0,15.55,15.56,15.5103,15.5103,33200.0
2009-02-24 09:55:00,31.2,31.28,31.19,31.19,37500.0,15.5152,15.555,15.5103,15.5103,37500.0
2009-02-24 10:00:00,31.18,31.19,31.0,31.05,79800.0,15.5053,15.5103,15.4158,15.4406,79800.0
2009-02-24 10:05:00,31.03,31.06,30.89,30.9,71500.0,15.4307,15.4456,15.3611,15.366,71500.0
2009-02-24 10:10:00,30.9,31.05,30.89,31.02,40700.0,15.366,15.4406,15.3611,15.4257,40700.0
2009-02-24 10:15:00,31.03,31.1,31.02,31.06,28500.0,15.4307,15.4655,15.4257,15.4456,28500.0
2009-02-24 10:20:00,31.06,31.06,30.97,31.0,33000.0,15.4456,15.4456,15.4009,15.4158,33000.0
2009-02-24 10:25:00,31.0,31.12,30.96,31.11,34300.0,15.4158,15.4754,15.3959,15.4705,34300.0
2009-02-24 10:30:00,31.12,31.23,31.1,31.17,62000.0,15.4754,15.5301,15.4655,15.5003,62000.0
2009-02-24 10:35:00,31.19,31.26,31.17,31.25,37600.0,15.5103,15.5451,15.5003,15.5401,37600.0
2009-02-24 10:40:00,31.25,31.3,31.24,31.27,18900.0,15.5401,15.565,15.5351,15.55,18900.0
2009-02-24 10:45:00,31.28,31.43,31.27,31.38,60700.0,15.555,15.6296,15.55,15.6047,60700.0
2009-02-24 10:50:00,31.38,31.41,31.31,31.4,39200.0,15.6047,15.6197,15.5699,15.6147,39200.0
2009-02-24 10:55:00,31.39,31.41,31.23,31.27,22700.0,15.6097,15.6197,15.5301,15.55,22700.0
2009-02-24 11:00:00,31.26,31.27,31.22,31.26,15700.0,15.5451,15.55,15.5252,15.5451,15700.0
2009-02-24 11:05:00,31.26,31.27,31.19,31.21,27300.0,15.5451,15.55,15.5103,15.5202,27300.0
2009-02-24 11:10:00,31.21,31.25,31.19,31.23,31000.0,15.5202,15.5401,15.5103,15.5301,31000.0
2009-02-24 11:15:00,31.23,31.27,31.17,31.17,34400.0,15.5301,15.55,15.5003,15.5003,34400.0
2009-02-24 11:20:00,31.17,31.2,31.11,31.11,27100.0,15.5003,15.5152,15.4705,15.4705,27100.0
2009-02-24 11:25:00,31.11,31.13,31.05,31.12,36200.0,15.4705,15.4804,15.4406,15.4754,36200.0
2009-02-24 11:30:00,31.13,31.14,30.99,31.03,49700.0,15.4804,15.4854,15.4108,15.4307,49700.0
2009-02-24 11:35:00,31.03,31.06,31.01,31.03,32900.0,15.4307,15.4456,15.4207,15.4307,32900.0
2009-02-24 11:40:00,31.02,31.04,30.97,31.02,54300.0,15.4257,15.4357,15.4009,15.4257,54300.0
2009-02-24 11:45:00,31.02,31.02,30.94,30.97,27000.0,15.4257,15.4257,15.3859,15.4009,27000.0
2009-02-24 11:50:00,30.98,31.07,30.95,31.06,95800.0,15.4058,15.4506,15.3909,15.4456,95800.0
2009-02-24 11:55:00,31.06,31.07,31.03,31.06,29100.0,15.4456,15.4506,15.4307,15.4456,29100.0
2009-02-24 12:00:00,31.05,31.06,31.02,31.05,23000.0,15.4406,15.4456,15.4257,15.4406,23000.0
2009-02-24 12:05:00,31.04,31.05,30.95,30.97,24900.0,15.4357,15.4406,15.3909,15.4009,24900.0
2009-02-24 12:10:00,30.96,30.96,30.9,30.91,24200.0,15.3959,15.3959,15.366,15.371,24200.0
2009-02-24 12:15:00,30.91,30.94,30.87,30.92,19400.0,15.371,15.3859,15.3511,15.376,19400.0
2009-02-24 12:20:00,30.92,30.93,30.87,30.88,20500.0,15.376,15.381,15.3511,15.3561,20500.0
2009-02-24 12:25:00,30.88,30.93,30.88,30.89,18800.0,15.3561,15.381,15.3561,15.3611,18800.0
2009-02-24 12:30:00,30.89,31.01,30.88,30.99,22900.0,15.3611,15.4207,15.3561,15.4108,22900.0
2009-02-24 12:35:00,30.98,31.11,30.98,31.09,38900.0,15.4058,15.4705,15.4058,15.4605,38900.0
2009-02-24 12:40:00,31.1,31.18,31.08,31.16,76800.0,15.4655,15.5053,15.4556,15.4953,76800.0
2009-02-24 12:45:00,31.17,31.23,31.17,31.2,20600.0,15.5003,15.5301,15.5003,15.5152,20600.0
2009-02-24 12:50:00,31.21,31.25,31.16,31.16,28400.0,15.5202,15.5401,15.4953,15.4953,28400.0
2009-02-24 12:55:00,31.16,31.22,31.15,31.21,19700.0,15.4953,15.5252,15.4904,15.5202,19700.0
2009-02-24 13:00:00,31.21,31.26,31.19,31.24,21800.0,15.5202,15.5451,15.5103,15.5351,21800.0
2009-02-24 13:05:00,31.24,31.26,31.22,31.25,19200.0,15.5351,15.5451,15.5252,15.5401,19200.0
2009-02-24 13:10:00,31.24,31.25,31.15,31.15,18100.0,15.5351,15.5401,15.4904,15.4904,18100.0
2009-02-24 13:15:00,31.14,31.17,31.13,31.14,10800.0,15.4854,15.5003,15.4804,15.4854,10800.0
2009-02-24 13:20:00,31.15,31.34,31.13,31.3,39900.0,15.4904,15.5848,15.4804,15.565,39900.0
2009-02-24 13:25:00,31.31,31.38,31.3,31.36,42300.0,15.5699,15.6047,15.565,15.5948,42300.0
2009-02-24 13:30:00,31.35,31.4,31.32,31.36,32700.0,15.5898,15.6147,15.5749,15.5948,32700.0
2009-02-24 13:35:00,31.35,31.4,31.33,31.36,24000.0,15.5898,15.6147,15.5799,15.5948,24000.0
2009-02-24 13:40:00,31.36,31.42,31.36,31.37,27000.0,15.5948,15.6246,15.5948,15.5998,27000.0
2009-02-24 13:45:00,31.37,31.4,31.28,31.32,33700.0,15.5998,15.6147,15.555,15.5749,33700.0
2009-02-24 13:50:00,31.32,31.36,31.31,31.32,36800.0,15.5749,15.5948,15.5699,15.5749,36800.0
2009-02-24 13:55:00,31.32,31.37,31.3,31.36,38200.0,15.5749,15.5998,15.565,15.5948,38200.0
2009-02-24 14:00:00,31.37,31.37,31.29,31.35,33600.0,15.5998,15.5998,15.56,15.5898,33600.0
2009-02-24 14:05:00,31.35,31.43,31.34,31.41,36900.0,15.5898,15.6296,15.5848,15.6197,36900.0
2009-02-24 14:10:00,31.4,31.44,31.4,31.44,26000.0,15.6147,15.6346,15.6147,15.6346,26000.0
2009-02-24 14:15:00,31.44,31.58,31.43,31.58,43500.0,15.6346,15.7042,15.6296,15.7042,43500.0
2009-02-24 14:20:00,31.58,31.62,31.56,31.6,48500.0,15.7042,15.7241,15.6943,15.7141,48500.0
2009-02-24 14:25:00,31.6,31.62,31.59,31.6,34100.0,15.7141,15.7241,15.7092,15.7141,34100.0
2009-02-24 14:30:00,31.59,31.67,31.59,31.62,53700.0,15.7092,15.749,15.7092,15.7241,53700.0
2009-02-24 14:35:00,31.62,31.62,31.59,31.6,38900.0,15.7241,15.7241,15.7092,15.7141,38900.0
2009-02-24 14:40:00,31.6,31.65,31.59,31.6,55400.0,15.7141,15.739,15.7092,15.7141,55400.0
2009-02-24 14:45:00,31.6,31.61,31.58,31.6,50200.0,15.7141,15.7191,15.7042,15.7141,50200.0
2009-02-24 14:50:00,31.6,31.62,31.49,31.49,130300.0,15.7141,15.7241,15.6594,15.6594,130300.0
2009-02-24 14:55:00,31.48,31.6,31.48,31.53,25100.0,15.6545,15.7141,15.6545,15.6793,25100.0
2009-02-24 15:00:00,31.56,31.56,31.49,31.52,39300.0,15.6943,15.6943,15.6594,15.6744,39300.0
2009-02-24 15:05:00,31.53,31.57,31.51,31.57,36500.0,15.6793,15.6992,15.6694,15.6992,36500.0
2009-02-24 15:10:00,31.57,31.77,31.57,31.77,42700.0,15.6992,15.7987,15.6992,15.7987,42700.0
2009-02-24 15:15:00,31.77,31.8,31.75,31.78,35100.0,15.7987,15.8136,15.7887,15.8037,35100.0
2009-02-24 15:20:00,31.78,31.79,31.73,31.75,41800.0,15.8037,15.8086,15.7788,15.7887,41800.0
2009-02-24 15:25:00,31.75,31.79,31.72,31.74,41000.0,15.7887,15.8086,15.7738,15.7838,41000.0
2009-02-24 15:30:00,31.73,31.75,31.61,31.64,42500.0,15.7788,15.7887,15.7191,15.734,42500.0
2009-02-24 15:35:00,31.63,31.64,31.57,31.59,55700.0,15.7291,15.734,15.6992,15.7092,55700.0
2009-02-24 15:40:00,31.6,31.72,31.59,31.69,92600.0,15.7141,15.7738,15.7092,15.7589,92600.0
2009-02-24 15:45:00,31.68,31.7,31.62,31.67,59300.0,15.7539,15.7639,15.7241,15.749,59300.0
2009-02-24 15:50:00,31.67,31.68,31.59,31.67,94600.0,15.749,15.7539,15.7092,15.749,94600.0
2009-02-24 15:55:00,31.67,31.69,31.61,31.61,144000.0,15.749,15.7589,15.7191,15.7191,144000.0
2009-02-25 09:30:00,29.89,31.4,29.89,31.06,63400.0,15.0751,15.8367,15.0751,15.6652,63400.0
2009-02-25 09:35:00,31.06,31.07,30.8,30.93,63900.0,15.6652,15.6703,15.5341,15.5997,63900.0
2009-02-25 09:40:00,30.91,30.98,30.82,30.98,29800.0,15.5896,15.6249,15.5442,15.6249,29800.0
2009-02-25 09:45:00,30.97,31.05,30.93,31.0,45900.0,15.6198,15.6602,15.5997,15.635,45900.0
2009-02-25 09:50:00,31.0,31.2,30.97,31.18,35300.0,15.635,15.7358,15.6198,15.7257,35300.0
2009-02-25 09:55:00,31.2,31.2,30.99,31.03,42900.0,15.7358,15.7358,15.6299,15.6501,42900.0
2009-02-25 10:00:00,31.03,31.08,30.96,31.04,50900.0,15.6501,15.6753,15.6148,15.6551,50900.0
2009-02-25 10:05:00,31.03,31.08,30.94,30.96,51700.0,15.6501,15.6753,15.6047,15.6148,51700.0
2009-02-25 10:10:00,30.96,30.99,30.85,30.85,37700.0,15.6148,15.6299,15.5593,15.5593,37700.0
2009-02-25 10:15:00,30.87,30.87,30.71,30.75,58700.0,15.5694,15.5694,15.4887,15.5089,58700.0
2009-02-25 10:20:00,30.76,30.93,30.75,30.87,40800.0,15.5139,15.5997,15.5089,15.5694,40800.0
2009-02-25 10:25:00,30.87,30.89,30.73,30.89,30400.0,15.5694,15.5795,15.4988,15.5795,30400.0
2009-02-25 10:30:00,30.89,30.89,30.77,30.78,28700.0,15.5795,15.5795,15.519,15.524,28700.0
2009-02-25 10:35:00,30.79,30.86,30.75,30.85,33900.0,15.529,15.5644,15.5089,15.5593,33900.0
2009-02-25 10:40:00,30.86,30.94,30.83,30.86,32600.0,15.5644,15.6047,15.5492,15.5644,32600.0
2009-02-25 10:45:00,30.87,30.92,30.81,30.83,27700.0,15.5694,15.5946,15.5391,15.5492,27700.0
2009-02-25 10:50:00,30.83,30.83,30.78,30.78,38400.0,15.5492,15.5492,15.524,15.524,38400.0
2009-02-25 10:55:00,30.78,30.79,30.69,30.71,25900.0,15.524,15.529,15.4786,15.4887,25900.0
2009-02-25 11:00:00,30.73,30.77,30.7,30.76,25900.0,15.4988,15.519,15.4837,15.5139,25900.0
2009-02-25 11:05:00,30.76,30.8,30.73,30.79,24500.0,15.5139,15.5341,15.4988,15.529,24500.0
2009-02-25 11:10:00,30.78,30.8,30.74,30.75,10700.0,15.524,15.5341,15.5038,15.5089,10700.0
2009-02-25 11:15:00,30.74,30.77,30.73,30.75,23800.0,15.5038,15.519,15.4988,15.5089,23800.0
2009-02-25 11:20:00,30.76,30.9,30.76,30.9,26400.0,15.5139,15.5845,15.5139,15.5845,26400.0
2009-02-25 11:25:00,30.9,30.97,30.87,30.87,19300.0,15.5845,15.6198,15.5694,15.5694,19300.0
2009-02-25 11:30:00,30.88,30.92,30.86,30.92,16300.0,15.5744,15.5946,15.5644,15.5946,16300.0
2009-02-25 11:35:00,30.92,30.94,30.89,30.9,22500.0,15.5946,15.6047,15.5795,15.5845,22500.0
2009-02-25 11:40:00,30.9,30.91,30.85,30.86,32900.0,15.5845,15.5896,15.5593,15.5644,32900.0
2009-02-25 11:45:00,30.86,30.93,30.85,30.9,40700.0,15.5644,15.5997,15.5593,15.5845,40700.0
2009-02-25 11:50:00,30.9,30.92,30.85,30.88,43200.0,15.5845,15.5946,15.5593,15.5744,43200.0
2009-02-25 11:55:00,30.88,30.89,30.69,30.72,44300.0,15.5744,15.5795,15.4786,15.4937,44300.0
2009-02-25 12:00:00,30.71,30.76,30.71,30.75,32100.0,15.4887,15.5139,15.4887,15.5089,32100.0
2009-02-25 12:05:00,30.75,30.8,30.72,30.8,45800.0,15.5089,15.5341,15.4937,15.5341,45800.0
2009-02-25 12:10:00,30.8,30.82,30.74,30.74,27600.0,15.5341,15.5442,15.5038,15.5038,27600.0
2009-02-25 12:15:00,30.74,30.8,30.73,30.74,24400.0,15.5038,15.5341,15.4988,15.5038,24400.0
2009-02-25 12:20:00,30.74,30.75,30.7,30.7,23300.0,15.5038,15.5089,15.4837,15.4837,23300.0
2009-02-25 12:25:00,30.7,30.74,30.69,30.72,23000.0,15.4837,15.5038,15.4786,15.4937,23000.0
2009-02-25 12:30:00,30.71,30.74,30.71,30.73,19400.0,15.4887,15.5038,15.4887,15.4988,19400.0
2009-02-25 12:35:00,30.72,30.74,30.69,30.73,15100.0,15.4937,15.5038,15.4786,15.4988,15100.0
2009-02-25 12:40:00,30.73,30.73,30.7,30.7,24400.0,15.4988,15.4988,15.4837,15.4837,24400.0
2009-02-25 12:45:00,30.71,30.71,30.62,30.66,33800.0,15.4887,15.4887,15.4433,15.4635,33800.0
2009-02-25 12:50:00,30.66,30.68,30.65,30.67,23400.0,15.4635,15.4736,15.4584,15.4685,23400.0
2009-02-25 12:55:00,30.66,30.68,30.6,30.65,132700.0,15.4635,15.4736,15.4332,15.4584,132700.0
2009-02-25 13:00:00,30.63,30.72,30.63,30.71,20200.0,15.4483,15.4937,15.4483,15.4887,20200.0
2009-02-25 13:05:00,30.71,30.74,30.69,30.71,15700.0,15.4887,15.5038,15.4786,15.4887,15700.0
2009-02-25 13:10:00,30.71,30.72,30.63,30.66,18700.0,15.4887,15.4937,15.4483,15.4635,18700.0
2009-02-25 13:15:00,30.66,30.69,30.64,30.68,15600.0,15.4635,15.4786,15.4534,15.4736,15600.0
2009-02-25 13:20:00,30.68,30.69,30.6,30.64,25100.0,15.4736,15.4786,15.4332,15.4534,25100.0
2009-02-25 13:25:00,30.66,30.72,30.65,30.66,15100.0,15.4635,15.4937,15.4584,15.4635,15100.0
2009-02-25 13:30:00,30.65,30.69,30.64,30.67,24200.0,15.4584,15.4786,15.4534,15.4685,24200.0
2009-02-25 13:35:00,30.68,30.76,30.68,30.75,18400.0,15.4736,15.5139,15.4736,15.5089,18400.0
2009-02-25 13:40:00,30.75,30.77,30.74,30.74,39100.0,15.5089,15.519,15.5038,15.5038,39100.0
2009-02-25 13:45:00,30.75,30.89,30.74,30.89,27400.0,15.5089,15.5795,15.5038,15.5795,27400.0
2009-02-25 13:50:00,30.88,30.99,30.84,30.97,32700.0,15.5744,15.6299,15.5543,15.6198,32700.0
2009-02-25 13:55:00,30.97,31.04,30.95,30.97,29900.0,15.6198,15.6551,15.6097,15.6198,29900.0
2009-02-25 14:00:00,30.97,30.99,30.8,30.82,54700.0,15.6198,15.6299,15.5341,15.5442,54700.0
2009-02-25 14:05:00,30.81,30.83,30.63,30.72,63100.0,15.5391,15.5492,15.4483,15.4937,63100.0
2009-02-25 14:10:00,30.73,30.76,30.61,30.7,43300.0,15.4988,15.5139,15.4383,15.4837,43300.0
2009-02-25 14:15:00,30.69,30.81,30.62,30.68,90100.0,15.4786,15.5391,15.4433,15.4736,90100.0
2009-02-25 14:20:00,30.68,30.86,30.62,30.85,106700.0,15.4736,15.5644,15.4433,15.5593,106700.0
2009-02-25 14:25:00,30.86,30.87,30.76,30.85,39900.0,15.5644,15.5694,15.5139,15.5593,39900.0
2009-02-25 14:30:00,30.86,30.88,30.79,30.82,44700.0,15.5644,15.5744,15.529,15.5442,44700.0
2009-02-25 14:35:00,30.83,30.83,30.75,30.8,15000.0,15.5492,15.5492,15.5089,15.5341,15000.0
2009-02-25 14:40:00,30.8,30.94,30.79,30.92,20000.0,15.5341,15.6047,15.529,15.5946,20000.0
2009-02-25 14:45:00,30.94,30.99,30.91,30.94,34600.0,15.6047,15.6299,15.5896,15.6047,34600.0
2009-02-25 14:50:00,30.94,31.0,30.91,30.99,28500.0,15.6047,15.635,15.5896,15.6299,28500.0
2009-02-25 14:55:00,30.98,31.0,30.88,30.95,19700.0,15.6249,15.635,15.5744,15.6097,19700.0
2009-02-25 15:00:00,30.95,31.01,30.89,31.0,34600.0,15.6097,15.64,15.5795,15.635,34600.0
2009-02-25 15:05:00,31.02,31.07,30.99,31.0,61400.0,15.645,15.6703,15.6299,15.635,61400.0
2009-02-25 15:10:00,31.02,31.06,30.92,31.02,52900.0,15.645,15.6652,15.5946,15.645,52900.0
2009-02-25 15:15:00,31.02,31.2,31.01,31.14,53200.0,15.645,15.7358,15.64,15.7056,53200.0
2009-02-25 15:20:00,31.13,31.19,31.11,31.14,49100.0,15.7005,15.7308,15.6904,15.7056,49100.0
2009-02-25 15:25:00,31.13,31.16,31.1,31.1,67600.0,15.7005,15.7157,15.6854,15.6854,67600.0
2009-02-25 15:30:00,31.1,31.13,31.04,31.07,77000.0,15.6854,15.7005,15.6551,15.6703,77000.0
2009-02-25 15:35:00,31.07,31.1,30.92,30.98,65500.0,15.6703,15.6854,15.5946,15.6249,65500.0
2009-02-25 15:40:00,30.99,31.02,30.91,30.92,77500.0,15.6299,15.645,15.5896,15.5946,77500.0
2009-02-25 15:45:00,30.93,31.03,30.93,30.99,80300.0,15.5997,15.6501,15.5997,15.6299,80300.0
2009-02-25 15:50:00,30.99,31.0,30.85,30.85,76700.0,15.6299,15.635,15.5593,15.5593,76700.0
2009-02-25 15:55:00,30.86,30.88,30.77,30.77,131000.0,15.5644,15.5744,15.519,15.519,131000.0
2009-02-26 09:30:00,31.04,31.08,30.8,31.01,42500.0,15.6551,15.6753,15.5341,15.64,42500.0
2009-02-26 09:35:00,31.0,31.06,30.81,31.01,21700.0,15.635,15.6652,15.5391,15.64,21700.0
2009-02-26 09:40:00,31.01,31.04,30.89,30.94,24300.0,15.64,15.6551,15.5795,15.6047,24300.0
2009-02-26 09:45:00,30.97,30.97,30.82,30.92,25800.0,15.6198,15.6198,15.5442,15.5946,25800.0
2009-02-26 09:50:00,30.92,31.0,30.87,30.91,44600.0,15.5946,15.635,15.5694,15.5896,44600.0
2009-02-26 09:55:00,30.89,30.98,30.86,30.89,21600.0,15.5795,15.6249,15.5644,15.5795,21600.0
2009-02-26 10:00:00,30.88,31.06,30.84,31.0,36600.0,15.5744,15.6652,15.5543,15.635,36600.0
2009-02-26 10:05:00,31.01,31.01,30.88,30.91,19800.0,15.64,15.64,15.5744,15.5896,19800.0
2009-02-26 10:10:00,30.91,30.91,30.69,30.7,32400.0,15.5896,15.5896,15.4786,15.4837,32400.0
2009-02-26 10:15:00,30.69,30.7,30.58,30.64,44700.0,15.4786,15.4837,15.4231,15.4534,44700.0
2009-02-26 10:20:00,30.67,30.76,30.66,30.74,16600.0,15.4685,15.5139,15.4635,15.5038,16600.0
2009-02-26 10:25:00,30.74,30.79,30.71,30.78,13300.0,15.5038,15.529,15.4887,15.524,13300.0
2009-02-26 10:30:00,30.78,30.82,30.64,30.72,37200.0,15.524,15.5442,15.4534,15.4937,37200.0
2009-02-26 10:35:00,30.71,30.81,30.7,30.76,20600.0,15.4887,15.5391,15.4837,15.5139,20600.0
2009-02-26 10:40:00,30.76,30.78,30.65,30.65,47100.0,15.5139,15.524,15.4584,15.4584,47100.0
2009-02-26 10:45:00,30.65,30.7,30.52,30.52,34500.0,15.4584,15.4837,15.3929,15.3929,34500.0
2009-02-26 10:50:00,30.52,30.54,30.45,30.49,43800.0,15.3929,15.403,15.3576,15.3777,43800.0
2009-02-26 10:55:00,30.5,30.52,30.46,30.52,43000.0,15.3828,15.3929,15.3626,15.3929,43000.0
2009-02-26 11:00:00,30.52,30.56,30.42,30.42,61400.0,15.3929,15.413,15.3424,15.3424,61400.0
2009-02-26 11:05:00,30.42,30.42,30.33,30.35,24700.0,15.3424,15.3424,15.297,15.3071,24700.0
2009-02-26 11:10:00,30.35,30.43,30.3,30.39,24600.0,15.3071,15.3475,15.2819,15.3273,24600.0
2009-02-26 11:15:00,30.4,30.4,30.32,30.37,15100.0,15.3323,15.3323,15.292,15.3172,15100.0
2009-02-26 11:20:00,30.36,30.43,30.36,30.39,23300.0,15.3122,15.3475,15.3122,15.3273,23300.0
2009-02-26 11:25:00,30.4,30.4,30.36,30.38,14900.0,15.3323,15.3323,15.3122,15.3223,14900.0
2009-02-26 11:30:00,30.38,30.46,30.38,30.44,22100.0,15.3223,15.3626,15.3223,15.3525,22100.0
2009-02-26 11:35:00,30.44,30.47,30.38,30.39,14800.0,15.3525,15.3677,15.3223,15.3273,14800.0
2009-02-26 11:40:00,30.39,30.46,30.31,30.32,53100.0,15.3273,15.3626,15.287,15.292,53100.0
2009-02-26 11:45:00,30.32,30.42,30.32,30.41,19600.0,15.292,15.3424,15.292,15.3374,19600.0
2009-02-26 11:50:00,30.42,30.44,30.38,30.42,19500.0,15.3424,15.3525,15.3223,15.3424,19500.0
2009-02-26 11:55:00,30.43,30.52,30.39,30.5,20900.0,15.3475,15.3929,15.3273,15.3828,20900.0
2009-02-26 12:00:00,30.5,30.56,30.49,30.51,13600.0,15.3828,15.413,15.3777,15.3878,13600.0
2009-02-26 12:05:00,30.51,30.51,30.45,30.47,11200.0,15.3878,15.3878,15.3576,15.3677,11200.0
2009-02-26 12:10:00,30.47,30.47,30.39,30.41,13000.0,15.3677,15.3677,15.3273,15.3374,13000.0
2009-02-26 12:15:00,30.41,30.42,30.38,30.41,7900.0,15.3374,15.3424,15.3223,15.3374,7900.0
2009-02-26 12:20:00,30.41,30.44,30.37,30.37,21100.0,15.3374,15.3525,15.3172,15.3172,21100.0
2009-02-26 12:25:00,30.36,30.38,30.3,30.38,15300.0,15.3122,15.3223,15.2819,15.3223,15300.0
2009-02-26 12:30:00,30.36,30.46,30.36,30.4,12300.0,15.3122,15.3626,15.3122,15.3323,12300.0
2009-02-26 12:35:00,30.41,30.42,30.38,30.4,6100.0,15.3374,15.3424,15.3223,15.3323,6100.0
2009-02-26 12:40:00,30.39,30.41,30.36,30.36,14600.0,15.3273,15.3374,15.3122,15.3122,14600.0
2009-02-26 12:45:00,30.37,30.46,30.37,30.45,7500.0,15.3172,15.3626,15.3172,15.3576,7500.0
2009-02-26 12:50:00,30.45,30.47,30.42,30.47,19300.0,15.3576,15.3677,15.3424,15.3677,19300.0
2009-02-26 12:55:00,30.47,30.48,30.41,30.41,21200.0,15.3677,15.3727,15.3374,15.3374,21200.0
2009-02-26 13:00:00,30.42,30.42,30.39,30.39,4700.0,15.3424,15.3424,15.3273,15.3273,4700.0
2009-02-26 13:05:00,30.4,30.41,30.34,30.34,10000.0,15.3323,15.3374,15.3021,15.3021,10000.0
2009-02-26 13:10:00,30.34,30.34,30.24,30.31,21900.0,15.3021,15.3021,15.2517,15.287,21900.0
2009-02-26 13:15:00,30.32,30.32,30.27,30.27,9700.0,15.292,15.292,15.2668,15.2668,9700.0
2009-02-26 13:20:00,30.26,30.41,30.26,30.33,63100.0,15.2617,15.3374,15.2617,15.297,63100.0
2009-02-26 13:25:00,30.32,30.43,30.32,30.42,33000.0,15.292,15.3475,15.292,15.3424,33000.0
2009-02-26 13:30:00,30.43,30.48,30.4,30.48,28600.0,15.3475,15.3727,15.3323,15.3727,28600.0
2009-02-26 13:35:00,30.47,30.49,30.36,30.39,27200.0,15.3677,15.3777,15.3122,15.3273,27200.0
2009-02-26 13:40:00,30.39,30.55,30.39,30.51,27300.0,15.3273,15.408,15.3273,15.3878,27300.0
2009-02-26 13:45:00,30.51,30.53,30.48,30.53,50800.0,15.3878,15.3979,15.3727,15.3979,50800.0
2009-02-26 13:50:00,30.53,30.56,30.49,30.5,23700.0,15.3979,15.413,15.3777,15.3828,23700.0
2009-02-26 13:55:00,30.51,30.52,30.49,30.5,29200.0,15.3878,15.3929,15.3777,15.3828,29200.0
2009-02-26 14:00:00,30.5,30.53,30.47,30.48,40700.0,15.3828,15.3979,15.3677,15.3727,40700.0
2009-02-26 14:05:00,30.48,30.5,30.43,30.47,36700.0,15.3727,15.3828,15.3475,15.3677,36700.0
2009-02-26 14:10:00,30.47,30.54,30.46,30.52,32600.0,15.3677,15.403,15.3626,15.3929,32600.0
2009-02-26 14:15:00,30.52,30.55,30.51,30.54,23800.0,15.3929,15.408,15.3878,15.403,23800.0
2009-02-26 14:20:00,30.53,30.57,30.53,30.55,21900.0,15.3979,15.4181,15.3979,15.408,21900.0
2009-02-26 14:25:00,30.56,30.58,30.54,30.58,15800.0,15.413,15.4231,15.403,15.4231,15800.0
2009-02-26 14:30:00,30.57,30.58,30.45,30.47,49100.0,15.4181,15.4231,15.3576,15.3677,49100.0
2009-02-26 14:35:00,30.47,30.49,30.44,30.45,33500.0,15.3677,15.3777,15.3525,15.3576,33500.0
2009-02-26 14:40:00,30.45,30.45,30.39,30.4,35000.0,15.3576,15.3576,15.3273,15.3323,35000.0
2009-02-26 14:45:00,30.4,30.5,30.4,30.5,38700.0,15.3323,15.3828,15.3323,15.3828,38700.0
2009-02-26 14:50:00,30.5,30.52,30.37,30.37,48300.0,15.3828,15.3929,15.3172,15.3172,48300.0
2009-02-26 14:55:00,30.37,30.38,30.23,30.37,55700.0,15.3172,15.3223,15.2466,15.3172,55700.0
2009-02-26 15:00:00,30.37,30.37,30.22,30.31,44400.0,15.3172,15.3172,15.2416,15.287,44400.0
2009-02-26 15:05:00,30.31,30.35,30.25,30.34,32000.0,15.287,15.3071,15.2567,15.3021,32000.0
2009-02-26 15:10:00,30.34,30.34,30.19,30.2,44600.0,15.3021,15.3021,15.2264,15.2315,44600.0
2009-02-26 15:15:00,30.2,30.28,30.19,30.19,38500.0,15.2315,15.2718,15.2264,15.2264,38500.0
2009-02-26 15:20:00,30.19,30.2,30.11,30.16,55200.0,15.2264,15.2315,15.1861,15.2113,55200.0
2009-02-26 15:25:00,30.16,30.17,30.1,30.11,32300.0,15.2113,15.2163,15.181,15.1861,32300.0
2009-02-26 15:30:00,30.12,30.16,30.06,30.16,53000.0,15.1911,15.2113,15.1609,15.2113,53000.0
2009-02-26 15:35:00,30.16,30.22,30.13,30.19,52200.0,15.2113,15.2416,15.1962,15.2264,52200.0
2009-02-26 15:40:00,30.18,30.29,30.18,30.23,52900.0,15.2214,15.2769,15.2214,15.2466,52900.0
2009-02-26 15:45:00,30.23,30.33,30.22,30.29,68100.0,15.2466,15.297,15.2416,15.2769,68100.0
2009-02-26 15:50:00,30.29,30.32,30.17,30.22,80600.0,15.2769,15.292,15.2163,15.2416,80600.0
2009-02-26 15:55:00,30.23,30.24,30.1,30.1,105300.0,15.2466,15.2517,15.181,15.181,105300.0
2009-02-27 09:30:00,29.57,29.89,29.57,29.72,79000.0,14.9137,15.0751,14.9137,14.9894,79000.0
2009-02-27 09:35:00,29.7,29.7,29.41,29.58,57200.0,14.9793,14.9793,14.833,14.9188,57200.0
2009-02-27 09:40:00,29.58,29.59,29.35,29.41,44100.0,14.9188,14.9238,14.8028,14.833,44100.0
2009-02-27 09:45:00,29.4,29.44,29.29,29.34,62000.0,14.828,14.8482,14.7725,14.7977,62000.0
2009-02-27 09:50:00,29.36,29.39,29.3,29.31,41600.0,14.8078,14.823,14.7776,14.7826,41600.0
2009-02-27 09:55:00,29.31,29.43,29.29,29.3,48200.0,14.7826,14.8431,14.7725,14.7776,48200.0
2009-02-27 10:00:00,29.3,29.5,29.29,29.5,31300.0,14.7776,14.8784,14.7725,14.8784,31300.0
2009-02-27 10:05:00,29.5,29.54,29.35,29.46,39100.0,14.8784,14.8986,14.8028,14.8583,39100.0
2009-02-27 10:10:00,29.46,29.5,29.43,29.47,27800.0,14.8583,14.8784,14.8431,14.8633,27800.0
2009-02-27 10:15:00,29.46,29.47,29.27,29.29,44400.0,14.8583,14.8633,14.7624,14.7725,44400.0
2009-02-27 10:20:00,29.29,29.57,29.26,29.55,72100.0,14.7725,14.9137,14.7574,14.9036,72100.0
2009-02-27 10:25:00,29.55,29.62,29.55,29.57,35600.0,14.9036,14.939,14.9036,14.9137,35600.0
2009-02-27 10:30:00,29.56,29.59,29.52,29.54,16900.0,14.9087,14.9238,14.8885,14.8986,16900.0
2009-02-27 10:35:00,29.54,29.61,29.52,29.6,22300.0,14.8986,14.9339,14.8885,14.9289,22300.0
2009-02-27 10:40:00,29.59,29.73,29.55,29.7,26200.0,14.9238,14.9944,14.9036,14.9793,26200.0
2009-02-27 10:45:00,29.69,29.86,29.64,29.84,51100.0,14.9743,15.06,14.949,15.0499,51100.0
2009-02-27 10:50:00,29.84,29.92,29.84,29.9,43900.0,15.0499,15.0903,15.0499,15.0802,43900.0
2009-02-27 10:55:00,29.9,29.9,29.83,29.9,51900.0,15.0802,15.0802,15.0449,15.0802,51900.0
2009-02-27 11:00:00,29.89,29.91,29.86,29.86,30000.0,15.0751,15.0852,15.06,15.06,30000.0
2009-02-27 11:05:00,29.86,29.87,29.82,29.83,46900.0,15.06,15.065,15.0398,15.0449,46900.0
2009-02-27 11:10:00,29.82,29.86,29.8,29.81,47800.0,15.0398,15.06,15.0297,15.0348,47800.0
2009-02-27 11:15:00,29.82,29.83,29.78,29.8,27500.0,15.0398,15.0449,15.0196,15.0297,27500.0
2009-02-27 11:20:00,29.79,29.87,29.78,29.83,50200.0,15.0247,15.065,15.0196,15.0449,50200.0
2009-02-27 11:25:00,29.83,29.94,29.77,29.94,46300.0,15.0449,15.1003,15.0146,15.1003,46300.0
2009-02-27 11:30:00,29.94,29.96,29.89,29.91,43400.0,15.1003,15.1104,15.0751,15.0852,43400.0
2009-02-27 11:35:00,29.91,29.92,29.82,29.83,29400.0,15.0852,15.0903,15.0398,15.0449,29400.0
2009-02-27 11:40:00,29.84,30.1,29.83,30.08,56900.0,15.0499,15.181,15.0449,15.171,56900.0
2009-02-27 11:45:00,30.07,30.16,30.07,30.16,79000.0,15.1659,15.2113,15.1659,15.2113,79000.0
2009-02-27 11:50:00,30.15,30.16,30.01,30.05,26900.0,15.2063,15.2113,15.1357,15.1558,26900.0
2009-02-27 11:55:00,30.06,30.09,30.01,30.06,30000.0,15.1609,15.176,15.1357,15.1609,30000.0
2009-02-27 12:00:00,30.06,30.19,30.06,30.18,26400.0,15.1609,15.2264,15.1609,15.2214,26400.0
2009-02-27 12:05:00,30.19,30.25,30.18,30.24,26500.0,15.2264,15.2567,15.2214,15.2517,26500.0
2009-02-27 12:10:00,30.24,30.28,30.17,30.22,79100.0,15.2517,15.2718,15.2163,15.2416,79100.0
2009-02-27 12:15:00,30.23,30.3,30.17,30.19,42200.0,15.2466,15.2819,15.2163,15.2264,42200.0
2009-02-27 12:20:00,30.19,30.24,30.16,30.24,30700.0,15.2264,15.2517,15.2113,15.2517,30700.0
2009-02-27 12:25:00,30.25,30.29,30.23,30.25,25900.0,15.2567,15.2769,15.2466,15.2567,25900.0
2009-02-27 12:30:00,30.25,30.32,30.21,30.22,44700.0,15.2567,15.292,15.2365,15.2416,44700.0
2009-02-27 12:35:00,30.22,30.23,30.14,30.15,42000.0,15.2416,15.2466,15.2012,15.2063,42000.0
2009-02-27 12:40:00,30.15,30.17,30.1,30.16,29500.0,15.2063,15.2163,15.181,15.2113,29500.0
2009-02-27 12:45:00,30.17,30.17,30.14,30.17,34200.0,15.2163,15.2163,15.2012,15.2163,34200.0
2009-02-27 12:50:00,30.17,30.21,30.16,30.21,18700.0,15.2163,15.2365,15.2113,15.2365,18700.0
2009-02-27 12:55:00,30.21,30.27,30.19,30.26,30200.0,15.2365,15.2668,15.2264,15.2617,30200.0
2009-02-27 13:00:00,30.27,30.37,30.27,30.34,37500.0,15.2668,15.3172,15.2668,15.3021,37500.0
2009-02-27 13:05:00,30.35,30.36,30.27,30.32,28000.0,15.3071,15.3122,15.2668,15.292,28000.0
2009-02-27 13:10:00,30.32,30.35,30.2,30.2,28000.0,15.292,15.3071,15.2315,15.2315,28000.0
2009-02-27 13:15:00,30.2,30.21,30.11,30.16,62000.0,15.2315,15.2365,15.1861,15.2113,62000.0
2009-02-27 13:20:00,30.17,30.25,30.16,30.21,31800.0,15.2163,15.2567,15.2113,15.2365,31800.0
2009-02-27 13:25:00,30.22,30.28,30.21,30.27,18800.0,15.2416,15.2718,15.2365,15.2668,18800.0
2009-02-27 13:30:00,30.26,30.31,30.17,30.22,61700.0,15.2617,15.287,15.2163,15.2416,61700.0
2009-02-27 13:35:00,30.23,30.24,29.95,30.03,84300.0,15.2466,15.2517,15.1054,15.1457,84300.0
2009-02-27 13:40:00,30.03,30.07,30.01,30.05,52600.0,15.1457,15.1659,15.1357,15.1558,52600.0
2009-02-27 13:45:00,30.05,30.19,30.04,30.17,42500.0,15.1558,15.2264,15.1508,15.2163,42500.0
2009-02-27 13:50:00,30.17,30.23,30.16,30.21,44100.0,15.2163,15.2466,15.2113,15.2365,44100.0
2009-02-27 13:55:00,30.21,30.37,30.21,30.35,54200.0,15.2365,15.3172,15.2365,15.3071,54200.0
2009-02-27 14:00:00,30.35,30.44,30.33,30.4,70300.0,15.3071,15.3525,15.297,15.3323,70300.0
2009-02-27 14:05:00,30.4,30.42,30.32,30.34,68200.0,15.3323,15.3424,15.292,15.3021,68200.0
2009-02-27 14:10:00,30.34,30.38,30.31,30.37,86400.0,15.3021,15.3223,15.287,15.3172,86400.0
2009-02-27 14:15:00,30.37,30.46,30.37,30.43,59400.0,15.3172,15.3626,15.3172,15.3475,59400.0
2009-02-27 14:20:00,30.44,30.46,30.36,30.37,40800.0,15.3525,15.3626,15.3122,15.3172,40800.0
2009-02-27 14:25:00,30.38,30.45,30.37,30.4,82200.0,15.3223,15.3576,15.3172,15.3323,82200.0
2009-02-27 14:30:00,30.39,30.42,30.35,30.37,99800.0,15.3273,15.3424,15.3071,15.3172,99800.0
2009-02-27 14:35:00,30.38,30.39,30.33,30.35,34600.0,15.3223,15.3273,15.297,15.3071,34600.0
2009-02-27 14:40:00,30.36,30.52,30.35,30.48,69000.0,15.3122,15.3929,15.3071,15.3727,69000.0
2009-02-27 14:45:00,30.48,30.58,30.47,30.57,58600.0,15.3727,15.4231,15.3677,15.4181,58600.0
2009-02-27 14:50:00,30.56,30.63,30.51,30.56,73900.0,15.413,15.4483,15.3878,15.413,73900.0
2009-02-27 14:55:00,30.55,30.64,30.55,30.56,46700.0,15.408,15.4534,15.408,15.413,46700.0
2009-02-27 15:00:00,30.56,30.56,30.47,30.48,71100.0,15.413,15.413,15.3677,15.3727,71100.0
2009-02-27 15:05:00,30.49,30.49,30.35,30.39,69200.0,15.3777,15.3777,15.3071,15.3273,69200.0
2009-02-27 15:10:00,30.39,30.41,30.27,30.35,150100.0,15.3273,15.3374,15.2668,15.3071,150100.0
2009-02-27 15:15:00,30.34,30.34,30.13,30.22,76500.0,15.3021,15.3021,15.1962,15.2416,76500.0
2009-02-27 15:20:00,30.22,30.27,30.15,30.25,74100.0,15.2416,15.2668,15.2063,15.2567,74100.0
2009-02-27 15:25:00,30.26,30.31,30.18,30.22,70600.0,15.2617,15.287,15.2214,15.2416,70600.0
2009-02-27 15:30:00,30.21,30.38,30.2,30.35,140600.0,15.2365,15.3223,15.2315,15.3071,140600.0
2009-02-27 15:35:00,30.35,30.36,30.22,30.27,172300.0,15.3071,15.3122,15.2416,15.2668,172300.0
2009-02-27 15:40:00,30.26,30.42,30.26,30.32,201600.0,15.2617,15.3424,15.2617,15.292,201600.0
2009-02-27 15:45:00,30.32,30.49,30.31,30.44,151600.0,15.292,15.3777,15.287,15.3525,151600.0
2009-02-27 15:50:00,30.44,30.46,30.32,30.35,219900.0,15.3525,15.3626,15.292,15.3071,219900.0
2009-02-27 15:55:00,30.35,30.36,30.13,30.16,309300.0,15.3071,15.3122,15.1962,15.2113,309300.0
2009-03-02 09:30:00,29.01,29.65,29.01,29.4,85000.0,14.6313,14.9541,14.6313,14.828,85000.0
2009-03-02 09:35:00,29.4,29.61,29.35,29.55,35400.0,14.828,14.9339,14.8028,14.9036,35400.0
2009-03-02 09:40:00,29.54,29.83,29.47,29.48,49600.0,14.8986,15.0449,14.8633,14.8683,49600.0
2009-03-02 09:45:00,29.47,29.49,29.25,29.37,73000.0,14.8633,14.8734,14.7523,14.8129,73000.0
2009-03-02 09:50:00,29.37,29.52,29.3,29.3,57300.0,14.8129,14.8885,14.7776,14.7776,57300.0
2009-03-02 09:55:00,29.3,29.43,29.3,29.42,39000.0,14.7776,14.8431,14.7776,14.8381,39000.0
2009-03-02 10:00:00,29.42,29.58,29.41,29.49,34600.0,14.8381,14.9188,14.833,14.8734,34600.0
2009-03-02 10:05:00,29.46,29.53,29.41,29.5,41600.0,14.8583,14.8936,14.833,14.8784,41600.0
2009-03-02 10:10:00,29.52,29.56,29.41,29.42,33100.0,14.8885,14.9087,14.833,14.8381,33100.0
2009-03-02 10:15:00,29.42,29.63,29.41,29.61,32400.0,14.8381,14.944,14.833,14.9339,32400.0
2009-03-02 10:20:00,29.59,29.83,29.58,29.83,35300.0,14.9238,15.0449,14.9188,15.0449,35300.0
2009-03-02 10:25:00,29.81,29.85,29.7,29.71,34900.0,15.0348,15.055,14.9793,14.9843,34900.0
2009-03-02 10:30:00,29.71,29.79,29.71,29.79,22600.0,14.9843,15.0247,14.9843,15.0247,22600.0
2009-03-02 10:35:00,29.79,29.9,29.79,29.86,28900.0,15.0247,15.0802,15.0247,15.06,28900.0
2009-03-02 10:40:00,29.86,29.88,29.67,29.75,51300.0,15.06,15.0701,14.9642,15.0045,51300.0
2009-03-02 10:45:00,29.75,29.99,29.74,29.87,71800.0,15.0045,15.1256,14.9995,15.065,71800.0
2009-03-02 10:50:00,29.87,29.88,29.82,29.83,36500.0,15.065,15.0701,15.0398,15.0449,36500.0
2009-03-02 10:55:00,29.83,29.9,29.82,29.85,30600.0,15.0449,15.0802,15.0398,15.055,30600.0
2009-03-02 11:00:00,29.85,29.94,29.85,29.92,37300.0,15.055,15.1003,15.055,15.0903,37300.0
2009-03-02 11:05:00,29.91,29.92,29.75,29.75,28300.0,15.0852,15.0903,15.0045,15.0045,28300.0
2009-03-02 11:10:00,29.75,29.75,29.61,29.66,76300.0,15.0045,15.0045,14.9339,14.9591,76300.0
2009-03-02 11:15:00,29.66,29.67,29.61,29.66,22900.0,14.9591,14.9642,14.9339,14.9591,22900.0
2009-03-02 11:20:00,29.67,29.69,29.65,29.67,23500.0,14.9642,14.9743,14.9541,14.9642,23500.0
2009-03-02 11:25:00,29.67,29.67,29.5,29.5,30000.0,14.9642,14.9642,14.8784,14.8784,30000.0
2009-03-02 11:30:00,29.49,29.51,29.44,29.46,34900.0,14.8734,14.8835,14.8482,14.8583,34900.0
2009-03-02 11:35:00,29.47,29.48,29.41,29.46,34300.0,14.8633,14.8683,14.833,14.8583,34300.0
2009-03-02 11:40:00,29.45,29.47,29.32,29.34,50200.0,14.8532,14.8633,14.7876,14.7977,50200.0
2009-03-02 11:45:00,29.35,29.37,29.33,29.33,22800.0,14.8028,14.8129,14.7927,14.7927,22800.0
2009-03-02 11:50:00,29.34,29.34,29.23,29.23,109500.0,14.7977,14.7977,14.7423,14.7423,109500.0
2009-03-02 11:55:00,29.23,29.26,29.22,29.24,28300.0,14.7423,14.7574,14.7372,14.7473,28300.0
2009-03-02 12:00:00,29.25,29.25,29.15,29.17,27800.0,14.7523,14.7523,14.7019,14.712,27800.0
2009-03-02 12:05:00,29.17,29.2,29.15,29.18,25800.0,14.712,14.7271,14.7019,14.717,25800.0
2009-03-02 12:10:00,29.18,29.19,29.08,29.09,26400.0,14.717,14.7221,14.6666,14.6716,26400.0
2009-03-02 12:15:00,29.08,29.11,29.08,29.08,21300.0,14.6666,14.6817,14.6666,14.6666,21300.0
2009-03-02 12:20:00,29.09,29.15,29.08,29.15,31900.0,14.6716,14.7019,14.6666,14.7019,31900.0
2009-03-02 12:25:00,29.13,29.17,29.12,29.14,21100.0,14.6918,14.712,14.6868,14.6969,21100.0
2009-03-02 12:30:00,29.14,29.21,29.13,29.19,19600.0,14.6969,14.7322,14.6918,14.7221,19600.0
2009-03-02 12:35:00,29.19,29.2,29.11,29.12,25200.0,14.7221,14.7271,14.6817,14.6868,25200.0
2009-03-02 12:40:00,29.12,29.12,29.06,29.07,12900.0,14.6868,14.6868,14.6565,14.6616,12900.0
2009-03-02 12:45:00,29.06,29.07,29.01,29.03,18000.0,14.6565,14.6616,14.6313,14.6414,18000.0
2009-03-02 12:50:00,29.04,29.08,29.03,29.05,26200.0,14.6464,14.6666,14.6414,14.6515,26200.0
2009-03-02 12:55:00,29.05,29.06,28.93,28.94,40900.0,14.6515,14.6565,14.5909,14.596,40900.0
2009-03-02 13:00:00,28.95,29.05,28.93,29.05,31000.0,14.601,14.6515,14.5909,14.6515,31000.0
2009-03-02 13:05:00,29.04,29.05,29.0,29.02,22500.0,14.6464,14.6515,14.6263,14.6363,22500.0
2009-03-02 13:10:00,29.02,29.03,28.91,28.92,30500.0,14.6363,14.6414,14.5809,14.5859,30500.0
2009-03-02 13:15:00,28.91,28.93,28.87,28.9,34800.0,14.5809,14.5909,14.5607,14.5758,34800.0
2009-03-02 13:20:00,28.9,28.93,28.86,28.86,32400.0,14.5758,14.5909,14.5556,14.5556,32400.0
2009-03-02 13:25:00,28.87,28.89,28.83,28.86,37900.0,14.5607,14.5708,14.5405,14.5556,37900.0
2009-03-02 13:30:00,28.87,28.9,28.84,28.84,34500.0,14.5607,14.5758,14.5456,14.5456,34500.0
2009-03-02 13:35:00,28.84,28.92,28.82,28.92,23400.0,14.5456,14.5859,14.5355,14.5859,23400.0
2009-03-02 13:40:00,28.91,28.94,28.9,28.93,27400.0,14.5809,14.596,14.5758,14.5909,27400.0
2009-03-02 13:45:00,28.92,28.92,28.89,28.91,26600.0,14.5859,14.5859,14.5708,14.5809,26600.0
2009-03-02 13:50:00,28.92,28.96,28.85,28.96,21700.0,14.5859,14.6061,14.5506,14.6061,21700.0
2009-03-02 13:55:00,28.96,28.96,28.86,28.87,25500.0,14.6061,14.6061,14.5556,14.5607,25500.0
2009-03-02 14:00:00,28.89,28.89,28.85,28.85,40600.0,14.5708,14.5708,14.5506,14.5506,40600.0
2009-03-02 14:05:00,28.86,28.9,28.82,28.89,51600.0,14.5556,14.5758,14.5355,14.5708,51600.0
2009-03-02 14:10:00,28.9,28.92,28.88,28.91,31100.0,14.5758,14.5859,14.5657,14.5809,31100.0
2009-03-02 14:15:00,28.9,29.0,28.89,28.91,52700.0,14.5758,14.6263,14.5708,14.5809,52700.0
2009-03-02 14:20:00,28.91,28.92,28.87,28.92,39300.0,14.5809,14.5859,14.5607,14.5859,39300.0
2009-03-02 14:25:00,28.92,28.94,28.91,28.93,24700.0,14.5859,14.596,14.5809,14.5909,24700.0
2009-03-02 14:30:00,28.94,29.04,28.88,29.01,53800.0,14.596,14.6464,14.5657,14.6313,53800.0
2009-03-02 14:35:00,29.01,29.09,29.0,29.0,32900.0,14.6313,14.6716,14.6263,14.6263,32900.0
2009-03-02 14:40:00,29.0,29.07,28.96,28.97,40800.0,14.6263,14.6616,14.6061,14.6111,40800.0
2009-03-02 14:45:00,28.97,28.97,28.89,28.9,38300.0,14.6111,14.6111,14.5708,14.5758,38300.0
2009-03-02 14:50:00,28.89,28.94,28.82,28.83,45800.0,14.5708,14.596,14.5355,14.5405,45800.0
2009-03-02 14:55:00,28.83,28.86,28.78,28.81,53600.0,14.5405,14.5556,14.5153,14.5304,53600.0
2009-03-02 15:00:00,28.81,28.82,28.74,28.81,43400.0,14.5304,14.5355,14.4951,14.5304,43400.0
2009-03-02 15:05:00,28.81,28.83,28.76,28.79,50100.0,14.5304,14.5405,14.5052,14.5203,50100.0
2009-03-02 15:10:00,28.79,28.82,28.74,28.77,57600.0,14.5203,14.5355,14.4951,14.5103,57600.0
2009-03-02 15:15:00,28.78,28.79,28.74,28.77,61000.0,14.5153,14.5203,14.4951,14.5103,61000.0
2009-03-02 15:20:00,28.78,28.82,28.74,28.74,56400.0,14.5153,14.5355,14.4951,14.4951,56400.0
2009-03-02 15:25:00,28.74,28.84,28.71,28.83,61800.0,14.4951,14.5456,14.48,14.5405,61800.0
2009-03-02 15:30:00,28.83,28.9,28.82,28.84,78300.0,14.5405,14.5758,14.5355,14.5456,78300.0
2009-03-02 15:35:00,28.84,28.85,28.7,28.72,85600.0,14.5456,14.5506,14.4749,14.485,85600.0
2009-03-02 15:40:00,28.73,28.74,28.57,28.6,166400.0,14.4901,14.4951,14.4094,14.4245,166400.0
2009-03-02 15:45:00,28.61,28.7,28.59,28.6,135700.0,14.4296,14.4749,14.4195,14.4245,135700.0
2009-03-02 15:50:00,28.6,28.73,28.58,28.66,159200.0,14.4245,14.4901,14.4144,14.4548,159200.0
2009-03-02 15:55:00,28.66,28.72,28.62,28.64,225100.0,14.4548,14.485,14.4346,14.4447,225100.0
2009-03-03 09:30:00,29.02,29.02,28.56,28.56,118100.0,14.6363,14.6363,14.4043,14.4043,118100.0
2009-03-03 09:35:00,28.57,28.92,28.56,28.82,52900.0,14.4094,14.5859,14.4043,14.5355,52900.0
2009-03-03 09:40:00,28.84,29.09,28.82,28.89,56700.0,14.5456,14.6716,14.5355,14.5708,56700.0
2009-03-03 09:45:00,28.87,28.91,28.73,28.73,34900.0,14.5607,14.5809,14.4901,14.4901,34900.0
2009-03-03 09:50:00,28.74,28.76,28.6,28.74,45300.0,14.4951,14.5052,14.4245,14.4951,45300.0
2009-03-03 09:55:00,28.75,28.79,28.64,28.66,29600.0,14.5002,14.5203,14.4447,14.4548,29600.0
2009-03-03 10:00:00,28.65,28.65,28.44,28.61,46100.0,14.4497,14.4497,14.3438,14.4296,46100.0
2009-03-03 10:05:00,28.6,28.67,28.53,28.57,20600.0,14.4245,14.4598,14.3892,14.4094,20600.0
2009-03-03 10:10:00,28.55,28.55,28.31,28.34,30300.0,14.3993,14.3993,14.2782,14.2934,30300.0
2009-03-03 10:15:00,28.35,28.37,28.27,28.3,35900.0,14.2984,14.3085,14.2581,14.2732,35900.0
2009-03-03 10:20:00,28.27,28.39,28.25,28.3,30500.0,14.2581,14.3186,14.248,14.2732,30500.0
2009-03-03 10:25:00,28.28,28.33,28.2,28.26,29300.0,14.2631,14.2883,14.2228,14.253,29300.0
2009-03-03 10:30:00,28.28,28.28,28.1,28.23,41500.0,14.2631,14.2631,14.1723,14.2379,41500.0
2009-03-03 10:35:00,28.24,28.36,28.21,28.35,37000.0,14.2429,14.3035,14.2278,14.2984,37000.0
2009-03-03 10:40:00,28.35,28.45,28.35,28.42,42800.0,14.2984,14.3489,14.2984,14.3337,42800.0
2009-03-03 10:45:00,28.41,28.5,28.41,28.41,45800.0,14.3287,14.3741,14.3287,14.3287,45800.0
2009-03-03 10:50:00,28.41,28.43,28.22,28.34,47900.0,14.3287,14.3388,14.2329,14.2934,47900.0
2009-03-03 10:55:00,28.34,28.43,28.31,28.39,33400.0,14.2934,14.3388,14.2782,14.3186,33400.0
2009-03-03 11:00:00,28.38,28.44,28.28,28.28,54500.0,14.3136,14.3438,14.2631,14.2631,54500.0
2009-03-03 11:05:00,28.28,28.33,28.24,28.31,42500.0,14.2631,14.2883,14.2429,14.2782,42500.0
2009-03-03 11:10:00,28.31,28.32,28.2,28.24,46900.0,14.2782,14.2833,14.2228,14.2429,46900.0
2009-03-03 11:15:00,28.25,28.25,28.05,28.1,98500.0,14.248,14.248,14.1471,14.1723,98500.0
2009-03-03 11:20:00,28.1,28.22,28.02,28.22,84900.0,14.1723,14.2329,14.132,14.2329,84900.0
2009-03-03 11:25:00,28.21,28.23,28.14,28.14,71300.0,14.2278,14.2379,14.1925,14.1925,71300.0
2009-03-03 11:30:00,28.14,28.16,28.08,28.08,46100.0,14.1925,14.2026,14.1622,14.1622,46100.0
2009-03-03 11:35:00,28.09,28.12,28.03,28.09,63500.0,14.1673,14.1824,14.137,14.1673,63500.0
2009-03-03 11:40:00,28.09,28.1,28.03,28.06,52000.0,14.1673,14.1723,14.137,14.1522,52000.0
2009-03-03 11:45:00,28.06,28.3,28.02,28.05,73000.0,14.1522,14.2732,14.132,14.1471,73000.0
2009-03-03 11:50:00,28.05,28.05,27.91,27.94,118400.0,14.1471,14.1471,14.0765,14.0916,118400.0
2009-03-03 11:55:00,27.93,28.03,27.92,28.02,45600.0,14.0866,14.137,14.0816,14.132,45600.0
2009-03-03 12:00:00,28.02,28.07,27.97,27.98,50500.0,14.132,14.1572,14.1068,14.1118,50500.0
2009-03-03 12:05:00,27.98,28.03,27.98,28.0,53200.0,14.1118,14.137,14.1118,14.1219,53200.0
2009-03-03 12:10:00,28.0,28.01,27.92,27.93,68700.0,14.1219,14.1269,14.0816,14.0866,68700.0
2009-03-03 12:15:00,27.92,28.05,27.89,27.99,54900.0,14.0816,14.1471,14.0664,14.1169,54900.0
2009-03-03 12:20:00,27.99,28.02,27.95,27.97,61500.0,14.1169,14.132,14.0967,14.1068,61500.0
2009-03-03 12:25:00,27.97,28.07,27.95,28.02,120800.0,14.1068,14.1572,14.0967,14.132,120800.0
2009-03-03 12:30:00,28.0,28.0,27.88,27.92,62100.0,14.1219,14.1219,14.0614,14.0816,62100.0
2009-03-03 12:35:00,27.92,27.95,27.88,27.91,44900.0,14.0816,14.0967,14.0614,14.0765,44900.0
2009-03-03 12:40:00,27.91,27.95,27.89,27.93,31900.0,14.0765,14.0967,14.0664,14.0866,31900.0
2009-03-03 12:45:00,27.93,27.97,27.88,27.89,40700.0,14.0866,14.1068,14.0614,14.0664,40700.0
2009-03-03 12:50:00,27.91,27.92,27.84,27.91,26600.0,14.0765,14.0816,14.0412,14.0765,26600.0
2009-03-03 12:55:00,27.92,27.96,27.88,27.89,26300.0,14.0816,14.1017,14.0614,14.0664,26300.0
2009-03-03 13:00:00,27.89,27.96,27.87,27.96,23900.0,14.0664,14.1017,14.0563,14.1017,23900.0
2009-03-03 13:05:00,27.96,27.96,27.84,27.87,27000.0,14.1017,14.1017,14.0412,14.0563,27000.0
2009-03-03 13:10:00,27.88,27.99,27.85,27.92,30600.0,14.0614,14.1169,14.0462,14.0816,30600.0
2009-03-03 13:15:00,27.9,27.98,27.9,27.98,26200.0,14.0715,14.1118,14.0715,14.1118,26200.0
2009-03-03 13:20:00,27.98,28.03,27.98,28.03,41700.0,14.1118,14.137,14.1118,14.137,41700.0
2009-03-03 13:25:00,28.02,28.03,27.87,27.87,34900.0,14.132,14.137,14.0563,14.0563,34900.0
2009-03-03 13:30:00,27.88,27.92,27.85,27.9,99000.0,14.0614,14.0816,14.0462,14.0715,99000.0
2009-03-03 13:35:00,27.89,27.91,27.81,27.9,28900.0,14.0664,14.0765,14.0261,14.0715,28900.0
2009-03-03 13:40:00,27.9,27.93,27.85,27.9,42800.0,14.0715,14.0866,14.0462,14.0715,42800.0
2009-03-03 13:45:00,27.9,27.9,27.81,27.83,40500.0,14.0715,14.0715,14.0261,14.0362,40500.0
2009-03-03 13:50:00,27.82,27.95,27.82,27.89,57800.0,14.0311,14.0967,14.0311,14.0664,57800.0
2009-03-03 13:55:00,27.89,28.05,27.86,27.97,59300.0,14.0664,14.1471,14.0513,14.1068,59300.0
2009-03-03 14:00:00,27.96,28.08,27.91,28.06,80400.0,14.1017,14.1622,14.0765,14.1522,80400.0
2009-03-03 14:05:00,28.06,28.09,28.01,28.04,157200.0,14.1522,14.1673,14.1269,14.1421,157200.0
2009-03-03 14:10:00,28.04,28.18,27.99,28.13,53600.0,14.1421,14.2127,14.1169,14.1875,53600.0
2009-03-03 14:15:00,28.13,28.14,28.05,28.09,31500.0,14.1875,14.1925,14.1471,14.1673,31500.0
2009-03-03 14:20:00,28.1,28.2,28.06,28.19,38700.0,14.1723,14.2228,14.1522,14.2177,38700.0
2009-03-03 14:25:00,28.2,28.21,28.06,28.09,55300.0,14.2228,14.2278,14.1522,14.1673,55300.0
2009-03-03 14:30:00,28.09,28.22,28.07,28.22,76800.0,14.1673,14.2329,14.1572,14.2329,76800.0
2009-03-03 14:35:00,28.23,28.29,28.21,28.22,44400.0,14.2379,14.2682,14.2278,14.2329,44400.0
2009-03-03 14:40:00,28.22,28.24,28.09,28.1,45100.0,14.2329,14.2429,14.1673,14.1723,45100.0
2009-03-03 14:45:00,28.09,28.12,28.01,28.08,47900.0,14.1673,14.1824,14.1269,14.1622,47900.0
2009-03-03 14:50:00,28.08,28.2,28.04,28.19,45300.0,14.1622,14.2228,14.1421,14.2177,45300.0
2009-03-03 14:55:00,28.19,28.32,28.19,28.23,51000.0,14.2177,14.2833,14.2177,14.2379,51000.0
2009-03-03 15:00:00,28.23,28.23,28.11,28.16,39300.0,14.2379,14.2379,14.1774,14.2026,39300.0
2009-03-03 15:05:00,28.17,28.17,28.06,28.12,60800.0,14.2076,14.2076,14.1522,14.1824,60800.0
2009-03-03 15:10:00,28.13,28.17,28.0,28.05,46100.0,14.1875,14.2076,14.1219,14.1471,46100.0
2009-03-03 15:15:00,28.04,28.07,28.0,28.04,58200.0,14.1421,14.1572,14.1219,14.1421,58200.0
2009-03-03 15:20:00,28.04,28.07,27.9,27.96,67300.0,14.1421,14.1572,14.0715,14.1017,67300.0
2009-03-03 15:25:00,27.96,27.98,27.87,27.93,50000.0,14.1017,14.1118,14.0563,14.0866,50000.0
2009-03-03 15:30:00,27.93,27.94,27.85,27.89,78500.0,14.0866,14.0916,14.0462,14.0664,78500.0
2009-03-03 15:35:00,27.88,27.94,27.82,27.82,77900.0,14.0614,14.0916,14.0311,14.0311,77900.0
2009-03-03 15:40:00,27.82,27.82,27.79,27.81,80600.0,14.0311,14.0311,14.016,14.0261,80600.0
2009-03-03 15:45:00,27.8,27.83,27.77,27.81,53500.0,14.021,14.0362,14.0059,14.0261,53500.0
2009-03-03 15:50:00,27.81,27.89,27.76,27.88,116200.0,14.0261,14.0664,14.0009,14.0614,116200.0
2009-03-03 15:55:00,27.88,27.89,27.75,27.77,132900.0,14.0614,14.0664,13.9958,14.0059,132900.0
2009-03-04 09:30:00,27.86,28.12,27.83,27.96,81200.0,14.0513,14.1824,14.0362,14.1017,81200.0
2009-03-04 09:35:00,27.97,28.24,27.96,28.15,69500.0,14.1068,14.2429,14.1017,14.1976,69500.0
2009-03-04 09:40:00,28.14,28.23,27.97,28.09,39500.0,14.1925,14.2379,14.1068,14.1673,39500.0
2009-03-04 09:45:00,28.1,28.11,27.92,27.95,22000.0,14.1723,14.1774,14.0816,14.0967,22000.0
2009-03-04 09:50:00,27.94,27.97,27.81,27.81,31800.0,14.0916,14.1068,14.0261,14.0261,31800.0
2009-03-04 09:55:00,27.82,27.85,27.78,27.78,22900.0,14.0311,14.0462,14.0109,14.0109,22900.0
2009-03-04 10:00:00,27.79,27.96,27.79,27.88,39300.0,14.016,14.1017,14.016,14.0614,39300.0
2009-03-04 10:05:00,27.89,27.89,27.77,27.8,29600.0,14.0664,14.0664,14.0059,14.021,29600.0
2009-03-04 10:10:00,27.8,27.83,27.75,27.83,42300.0,14.021,14.0362,13.9958,14.0362,42300.0
2009-03-04 10:15:00,27.83,27.87,27.78,27.85,29300.0,14.0362,14.0563,14.0109,14.0462,29300.0
2009-03-04 10:20:00,27.86,27.87,27.75,27.85,35700.0,14.0513,14.0563,13.9958,14.0462,35700.0
2009-03-04 10:25:00,27.85,27.92,27.83,27.89,48100.0,14.0462,14.0816,14.0362,14.0664,48100.0
2009-03-04 10:30:00,27.89,27.99,27.89,27.99,48000.0,14.0664,14.1169,14.0664,14.1169,48000.0
2009-03-04 10:35:00,27.99,28.03,27.9,28.03,24300.0,14.1169,14.137,14.0715,14.137,24300.0
2009-03-04 10:40:00,28.03,28.22,28.02,28.21,41100.0,14.137,14.2329,14.132,14.2278,41100.0
2009-03-04 10:45:00,28.21,28.22,28.15,28.22,31500.0,14.2278,14.2329,14.1976,14.2329,31500.0
2009-03-04 10:50:00,28.22,28.24,28.17,28.2,63400.0,14.2329,14.2429,14.2076,14.2228,63400.0
2009-03-04 10:55:00,28.2,28.26,28.13,28.14,24300.0,14.2228,14.253,14.1875,14.1925,24300.0
2009-03-04 11:00:00,28.16,28.36,28.16,28.34,79100.0,14.2026,14.3035,14.2026,14.2934,79100.0
2009-03-04 11:05:00,28.35,28.35,28.25,28.26,18200.0,14.2984,14.2984,14.248,14.253,18200.0
2009-03-04 11:10:00,28.26,28.29,28.19,28.19,67400.0,14.253,14.2682,14.2177,14.2177,67400.0
2009-03-04 11:15:00,28.19,28.19,28.11,28.12,23300.0,14.2177,14.2177,14.1774,14.1824,23300.0
2009-03-04 11:20:00,28.14,28.14,28.07,28.13,43700.0,14.1925,14.1925,14.1572,14.1875,43700.0
2009-03-04 11:25:00,28.14,28.24,28.09,28.22,44100.0,14.1925,14.2429,14.1673,14.2329,44100.0
2009-03-04 11:30:00,28.23,28.25,28.18,28.2,45000.0,14.2379,14.248,14.2127,14.2228,45000.0
2009-03-04 11:35:00,28.21,28.23,28.17,28.21,23100.0,14.2278,14.2379,14.2076,14.2278,23100.0
2009-03-04 11:40:00,28.22,28.22,28.17,28.18,29300.0,14.2329,14.2329,14.2076,14.2127,29300.0
2009-03-04 11:45:00,28.17,28.22,28.16,28.22,36200.0,14.2076,14.2329,14.2026,14.2329,36200.0
2009-03-04 11:50:00,28.23,28.27,28.22,28.26,40300.0,14.2379,14.2581,14.2329,14.253,40300.0
2009-03-04 11:55:00,28.26,28.37,28.26,28.35,40600.0,14.253,14.3085,14.253,14.2984,40600.0
2009-03-04 12:00:00,28.36,28.37,28.26,28.26,23400.0,14.3035,14.3085,14.253,14.253,23400.0
2009-03-04 12:05:00,28.26,28.26,28.17,28.18,25200.0,14.253,14.253,14.2076,14.2127,25200.0
2009-03-04 12:10:00,28.18,28.2,28.16,28.2,15600.0,14.2127,14.2228,14.2026,14.2228,15600.0
2009-03-04 12:15:00,28.2,28.22,28.13,28.13,22300.0,14.2228,14.2329,14.1875,14.1875,22300.0
2009-03-04 12:20:00,28.14,28.23,28.14,28.19,14300.0,14.1925,14.2379,14.1925,14.2177,14300.0
2009-03-04 12:25:00,28.19,28.2,28.18,28.18,15400.0,14.2177,14.2228,14.2127,14.2127,15400.0
2009-03-04 12:30:00,28.19,28.21,28.17,28.21,13300.0,14.2177,14.2278,14.2076,14.2278,13300.0
2009-03-04 12:35:00,28.2,28.26,28.2,28.25,10900.0,14.2228,14.253,14.2228,14.248,10900.0
2009-03-04 12:40:00,28.25,28.25,28.15,28.16,26700.0,14.248,14.248,14.1976,14.2026,26700.0
2009-03-04 12:45:00,28.16,28.17,28.04,28.05,23700.0,14.2026,14.2076,14.1421,14.1471,23700.0
2009-03-04 12:50:00,28.04,28.07,28.03,28.06,15800.0,14.1421,14.1572,14.137,14.1522,15800.0
2009-03-04 12:55:00,28.06,28.09,28.04,28.09,21300.0,14.1522,14.1673,14.1421,14.1673,21300.0
2009-03-04 13:00:00,28.08,28.13,28.07,28.11,25700.0,14.1622,14.1875,14.1572,14.1774,25700.0
2009-03-04 13:05:00,28.12,28.17,28.09,28.17,19400.0,14.1824,14.2076,14.1673,14.2076,19400.0
2009-03-04 13:10:00,28.17,28.24,28.17,28.23,20000.0,14.2076,14.2429,14.2076,14.2379,20000.0
2009-03-04 13:15:00,28.23,28.29,28.22,28.27,31100.0,14.2379,14.2682,14.2329,14.2581,31100.0
2009-03-04 13:20:00,28.28,28.31,28.23,28.27,16500.0,14.2631,14.2782,14.2379,14.2581,16500.0
2009-03-04 13:25:00,28.28,28.32,28.26,28.26,13200.0,14.2631,14.2833,14.253,14.253,13200.0
2009-03-04 13:30:00,28.27,28.33,28.27,28.31,32600.0,14.2581,14.2883,14.2581,14.2782,32600.0
2009-03-04 13:35:00,28.32,28.33,28.23,28.24,43000.0,14.2833,14.2883,14.2379,14.2429,43000.0
2009-03-04 13:40:00,28.25,28.27,28.24,28.27,56100.0,14.248,14.2581,14.2429,14.2581,56100.0
2009-03-04 13:45:00,28.28,28.41,28.27,28.41,46200.0,14.2631,14.3287,14.2581,14.3287,46200.0
2009-03-04 13:50:00,28.41,28.44,28.4,28.41,33300.0,14.3287,14.3438,14.3236,14.3287,33300.0
2009-03-04 13:55:00,28.4,28.42,28.37,28.38,62300.0,14.3236,14.3337,14.3085,14.3136,62300.0
2009-03-04 14:00:00,28.38,28.42,28.34,28.41,60400.0,14.3136,14.3337,14.2934,14.3287,60400.0
2009-03-04 14:05:00,28.4,28.51,28.4,28.48,37900.0,14.3236,14.3791,14.3236,14.364,37900.0
2009-03-04 14:10:00,28.47,28.54,28.47,28.5,47900.0,14.3589,14.3943,14.3589,14.3741,47900.0
2009-03-04 14:15:00,28.51,28.59,28.51,28.59,38100.0,14.3791,14.4195,14.3791,14.4195,38100.0
2009-03-04 14:20:00,28.59,28.61,28.57,28.57,72400.0,14.4195,14.4296,14.4094,14.4094,72400.0
2009-03-04 14:25:00,28.58,28.58,28.48,28.48,36200.0,14.4144,14.4144,14.364,14.364,36200.0
2009-03-04 14:30:00,28.5,28.53,28.48,28.5,90500.0,14.3741,14.3892,14.364,14.3741,90500.0
2009-03-04 14:35:00,28.51,28.61,28.47,28.6,77600.0,14.3791,14.4296,14.3589,14.4245,77600.0
2009-03-04 14:40:00,28.59,28.62,28.56,28.62,29700.0,14.4195,14.4346,14.4043,14.4346,29700.0
2009-03-04 14:45:00,28.62,28.69,28.61,28.67,32700.0,14.4346,14.4699,14.4296,14.4598,32700.0
2009-03-04 14:50:00,28.68,28.7,28.67,28.69,30200.0,14.4649,14.4749,14.4598,14.4699,30200.0
2009-03-04 14:55:00,28.69,28.7,28.63,28.68,59900.0,14.4699,14.4749,14.4396,14.4649,59900.0
2009-03-04 15:00:00,28.68,28.7,28.62,28.64,42900.0,14.4649,14.4749,14.4346,14.4447,42900.0
2009-03-04 15:05:00,28.64,28.66,28.6,28.63,22300.0,14.4447,14.4548,14.4245,14.4396,22300.0
2009-03-04 15:10:00,28.64,28.68,28.57,28.57,48600.0,14.4447,14.4649,14.4094,14.4094,48600.0
2009-03-04 15:15:00,28.58,28.66,28.56,28.65,55700.0,14.4144,14.4548,14.4043,14.4497,55700.0
2009-03-04 15:20:00,28.65,28.66,28.6,28.6,55200.0,14.4497,14.4548,14.4245,14.4245,55200.0
2009-03-04 15:25:00,28.6,28.7,28.6,28.69,47600.0,14.4245,14.4749,14.4245,14.4699,47600.0
2009-03-04 15:30:00,28.69,28.69,28.63,28.63,48200.0,14.4699,14.4699,14.4396,14.4396,48200.0
2009-03-04 15:35:00,28.62,28.65,28.58,28.62,67500.0,14.4346,14.4497,14.4144,14.4346,67500.0
2009-03-04 15:40:00,28.63,28.69,28.62,28.67,151800.0,14.4396,14.4699,14.4346,14.4598,151800.0
2009-03-04 15:45:00,28.67,28.67,28.58,28.59,95500.0,14.4598,14.4598,14.4144,14.4195,95500.0
2009-03-04 15:50:00,28.59,28.67,28.43,28.44,165300.0,14.4195,14.4598,14.3388,14.3438,165300.0
2009-03-04 15:55:00,28.44,28.45,28.35,28.37,239600.0,14.3438,14.3489,14.2984,14.3085,239600.0
2009-03-05 09:30:00,28.36,28.36,27.8,27.96,187000.0,14.3035,14.3035,14.021,14.1017,187000.0
2009-03-05 09:35:00,27.95,27.96,27.76,27.9,80900.0,14.0967,14.1017,14.0009,14.0715,80900.0
2009-03-05 09:40:00,27.9,27.95,27.86,27.92,69100.0,14.0715,14.0967,14.0513,14.0816,69100.0
2009-03-05 09:45:00,27.92,27.96,27.78,27.79,98300.0,14.0816,14.1017,14.0109,14.016,98300.0
2009-03-05 09:50:00,27.79,27.8,27.71,27.77,78600.0,14.016,14.021,13.9756,14.0059,78600.0
2009-03-05 09:55:00,27.77,27.84,27.75,27.84,85200.0,14.0059,14.0412,13.9958,14.0412,85200.0
2009-03-05 10:00:00,27.85,28.0,27.82,27.96,68500.0,14.0462,14.1219,14.0311,14.1017,68500.0
2009-03-05 10:05:00,27.96,27.97,27.88,27.9,46100.0,14.1017,14.1068,14.0614,14.0715,46100.0
2009-03-05 10:10:00,27.9,27.9,27.75,27.77,54500.0,14.0715,14.0715,13.9958,14.0059,54500.0
2009-03-05 10:15:00,27.77,27.8,27.73,27.75,54400.0,14.0059,14.021,13.9857,13.9958,54400.0
2009-03-05 10:20:00,27.74,27.75,27.65,27.72,70000.0,13.9908,13.9958,13.9454,13.9807,70000.0
2009-03-05 10:25:00,27.7,27.75,27.69,27.75,29800.0,13.9706,13.9958,13.9656,13.9958,29800.0
2009-03-05 10:30:00,27.74,27.89,27.73,27.89,52500.0,13.9908,14.0664,13.9857,14.0664,52500.0
2009-03-05 10:35:00,27.89,27.9,27.8,27.82,55300.0,14.0664,14.0715,14.021,14.0311,55300.0
2009-03-05 10:40:00,27.82,27.9,27.82,27.84,48300.0,14.0311,14.0715,14.0311,14.0412,48300.0
2009-03-05 10:45:00,27.81,27.84,27.7,27.74,76200.0,14.0261,14.0412,13.9706,13.9908,76200.0
2009-03-05 10:50:00,27.74,27.76,27.67,27.74,55300.0,13.9908,14.0009,13.9555,13.9908,55300.0
2009-03-05 10:55:00,27.74,27.81,27.66,27.69,65100.0,13.9908,14.0261,13.9504,13.9656,65100.0
2009-03-05 11:00:00,27.68,27.76,27.66,27.73,41400.0,13.9605,14.0009,13.9504,13.9857,41400.0
2009-03-05 11:05:00,27.73,27.78,27.7,27.77,42000.0,13.9857,14.0109,13.9706,14.0059,42000.0
2009-03-05 11:10:00,27.77,27.87,27.77,27.85,89400.0,14.0059,14.0563,14.0059,14.0462,89400.0
2009-03-05 11:15:00,27.84,27.84,27.6,27.67,78200.0,14.0412,14.0412,13.9202,13.9555,78200.0
2009-03-05 11:20:00,27.66,27.66,27.57,27.65,43700.0,13.9504,13.9504,13.905,13.9454,43700.0
2009-03-05 11:25:00,27.65,27.68,27.63,27.65,43200.0,13.9454,13.9605,13.9353,13.9454,43200.0
2009-03-05 11:30:00,27.65,27.68,27.61,27.67,44300.0,13.9454,13.9605,13.9252,13.9555,44300.0
2009-03-05 11:35:00,27.67,27.68,27.6,27.64,42300.0,13.9555,13.9605,13.9202,13.9403,42300.0
2009-03-05 11:40:00,27.65,27.65,27.56,27.65,47000.0,13.9454,13.9454,13.9,13.9454,47000.0
2009-03-05 11:45:00,27.65,27.65,27.5,27.53,65500.0,13.9454,13.9454,13.8697,13.8849,65500.0
2009-03-05 11:50:00,27.54,27.54,27.41,27.41,42100.0,13.8899,13.8899,13.8243,13.8243,42100.0
2009-03-05 11:55:00,27.41,27.55,27.41,27.55,47600.0,13.8243,13.8949,13.8243,13.8949,47600.0
2009-03-05 12:00:00,27.55,27.61,27.46,27.51,50200.0,13.8949,13.9252,13.8495,13.8748,50200.0
2009-03-05 12:05:00,27.51,27.51,27.41,27.41,25500.0,13.8748,13.8748,13.8243,13.8243,25500.0
2009-03-05 12:10:00,27.42,27.46,27.39,27.46,49600.0,13.8294,13.8495,13.8142,13.8495,49600.0
2009-03-05 12:15:00,27.46,27.5,27.45,27.49,46100.0,13.8495,13.8697,13.8445,13.8647,46100.0
2009-03-05 12:20:00,27.49,27.56,27.46,27.56,49200.0,13.8647,13.9,13.8495,13.9,49200.0
2009-03-05 12:25:00,27.56,27.59,27.56,27.58,28300.0,13.9,13.9151,13.9,13.9101,28300.0
2009-03-05 12:30:00,27.58,27.6,27.56,27.58,31400.0,13.9101,13.9202,13.9,13.9101,31400.0
2009-03-05 12:35:00,27.58,27.58,27.53,27.56,22900.0,13.9101,13.9101,13.8849,13.9,22900.0
2009-03-05 12:40:00,27.56,27.59,27.55,27.58,31100.0,13.9,13.9151,13.8949,13.9101,31100.0
2009-03-05 12:45:00,27.59,27.59,27.54,27.55,52100.0,13.9151,13.9151,13.8899,13.8949,52100.0
2009-03-05 12:50:00,27.56,27.58,27.51,27.52,42400.0,13.9,13.9101,13.8748,13.8798,42400.0
2009-03-05 12:55:00,27.52,27.54,27.48,27.54,41700.0,13.8798,13.8899,13.8596,13.8899,41700.0
2009-03-05 13:00:00,27.54,27.59,27.54,27.58,43300.0,13.8899,13.9151,13.8899,13.9101,43300.0
2009-03-05 13:05:00,27.58,27.67,27.58,27.67,62100.0,13.9101,13.9555,13.9101,13.9555,62100.0
2009-03-05 13:10:00,27.67,27.83,27.66,27.75,66200.0,13.9555,14.0362,13.9504,13.9958,66200.0
2009-03-05 13:15:00,27.75,27.75,27.63,27.74,86200.0,13.9958,13.9958,13.9353,13.9908,86200.0
2009-03-05 13:20:00,27.74,27.75,27.72,27.74,36400.0,13.9908,13.9958,13.9807,13.9908,36400.0
2009-03-05 13:25:00,27.74,27.78,27.73,27.78,32400.0,13.9908,14.0109,13.9857,14.0109,32400.0
2009-03-05 13:30:00,27.77,27.77,27.71,27.71,106200.0,14.0059,14.0059,13.9756,13.9756,106200.0
2009-03-05 13:35:00,27.71,27.74,27.7,27.71,45900.0,13.9756,13.9908,13.9706,13.9756,45900.0
2009-03-05 13:40:00,27.72,27.78,27.62,27.62,82200.0,13.9807,14.0109,13.9302,13.9302,82200.0
2009-03-05 13:45:00,27.61,27.74,27.61,27.69,47800.0,13.9252,13.9908,13.9252,13.9656,47800.0
2009-03-05 13:50:00,27.69,27.72,27.65,27.71,52400.0,13.9656,13.9807,13.9454,13.9756,52400.0
2009-03-05 13:55:00,27.72,27.78,27.71,27.77,37500.0,13.9807,14.0109,13.9756,14.0059,37500.0
2009-03-05 14:00:00,27.77,27.77,27.71,27.73,32800.0,14.0059,14.0059,13.9756,13.9857,32800.0
2009-03-05 14:05:00,27.73,27.74,27.64,27.67,32200.0,13.9857,13.9908,13.9403,13.9555,32200.0
2009-03-05 14:10:00,27.67,27.78,27.61,27.78,70700.0,13.9555,14.0109,13.9252,14.0109,70700.0
2009-03-05 14:15:00,27.78,28.07,27.76,28.05,241100.0,14.0109,14.1572,14.0009,14.1471,241100.0
2009-03-05 14:20:00,28.05,28.06,27.93,27.93,134000.0,14.1471,14.1522,14.0866,14.0866,134000.0
2009-03-05 14:25:00,27.93,28.02,27.9,27.99,79800.0,14.0866,14.132,14.0715,14.1169,79800.0
2009-03-05 14:30:00,27.98,28.05,27.97,28.04,96700.0,14.1118,14.1471,14.1068,14.1421,96700.0
2009-03-05 14:35:00,28.04,28.1,27.99,28.0,97300.0,14.1421,14.1723,14.1169,14.1219,97300.0
2009-03-05 14:40:00,28.0,28.01,27.85,27.85,89200.0,14.1219,14.1269,14.0462,14.0462,89200.0
2009-03-05 14:45:00,27.86,27.93,27.82,27.91,126300.0,14.0513,14.0866,14.0311,14.0765,126300.0
2009-03-05 14:50:00,27.91,27.98,27.87,27.89,113300.0,14.0765,14.1118,14.0563,14.0664,113300.0
2009-03-05 14:55:00,27.89,27.93,27.76,27.82,106200.0,14.0664,14.0866,14.0009,14.0311,106200.0
2009-03-05 15:00:00,27.81,27.86,27.8,27.84,79300.0,14.0261,14.0513,14.021,14.0412,79300.0
2009-03-05 15:05:00,27.84,27.96,27.8,27.93,101900.0,14.0412,14.1017,14.021,14.0866,101900.0
2009-03-05 15:10:00,27.93,28.04,27.92,27.99,122900.0,14.0866,14.1421,14.0816,14.1169,122900.0
2009-03-05 15:15:00,27.99,28.04,27.95,27.98,81900.0,14.1169,14.1421,14.0967,14.1118,81900.0
2009-03-05 15:20:00,27.98,28.05,27.95,27.98,115200.0,14.1118,14.1471,14.0967,14.1118,115200.0
2009-03-05 15:25:00,27.99,28.0,27.91,27.96,104400.0,14.1169,14.1219,14.0765,14.1017,104400.0
2009-03-05 15:30:00,27.96,27.98,27.82,27.84,147900.0,14.1017,14.1118,14.0311,14.0412,147900.0
2009-03-05 15:35:00,27.85,27.85,27.7,27.72,139300.0,14.0462,14.0462,13.9706,13.9807,139300.0
2009-03-05 15:40:00,27.72,27.73,27.64,27.72,178400.0,13.9807,13.9857,13.9403,13.9807,178400.0
2009-03-05 15:45:00,27.73,27.86,27.72,27.85,135100.0,13.9857,14.0513,13.9807,14.0462,135100.0
2009-03-05 15:50:00,27.84,27.9,27.76,27.9,156000.0,14.0412,14.0715,14.0009,14.0715,156000.0
2009-03-05 15:55:00,27.9,27.97,27.9,27.9,220100.0,14.0715,14.1068,14.0715,14.0715,220100.0
2009-03-06 09:30:00,27.93,28.25,27.93,28.13,59500.0,14.0866,14.248,14.0866,14.1875,59500.0
2009-03-06 09:35:00,28.12,28.35,28.1,28.33,49800.0,14.1824,14.2984,14.1723,14.2883,49800.0
2009-03-06 09:40:00,28.32,28.81,28.32,28.77,87100.0,14.2833,14.5304,14.2833,14.5103,87100.0
2009-03-06 09:45:00,28.78,28.8,28.6,28.64,92800.0,14.5153,14.5254,14.4245,14.4447,92800.0
2009-03-06 09:50:00,28.64,28.7,28.58,28.64,91700.0,14.4447,14.4749,14.4144,14.4447,91700.0
2009-03-06 09:55:00,28.64,28.67,28.62,28.64,57400.0,14.4447,14.4598,14.4346,14.4447,57400.0
2009-03-06 10:00:00,28.64,28.65,28.25,28.25,56200.0,14.4447,14.4497,14.248,14.248,56200.0
2009-03-06 10:05:00,28.25,28.28,28.16,28.27,54900.0,14.248,14.2631,14.2026,14.2581,54900.0
2009-03-06 10:10:00,28.25,28.32,28.16,28.21,43500.0,14.248,14.2833,14.2026,14.2278,43500.0
2009-03-06 10:15:00,28.23,28.24,28.08,28.22,63200.0,14.2379,14.2429,14.1622,14.2329,63200.0
2009-03-06 10:20:00,28.22,28.24,28.09,28.09,48500.0,14.2329,14.2429,14.1673,14.1673,48500.0
2009-03-06 10:25:00,28.09,28.32,28.08,28.32,34200.0,14.1673,14.2833,14.1622,14.2833,34200.0
2009-03-06 10:30:00,28.32,28.41,28.31,28.33,35600.0,14.2833,14.3287,14.2782,14.2883,35600.0
2009-03-06 10:35:00,28.35,28.42,28.28,28.42,28600.0,14.2984,14.3337,14.2631,14.3337,28600.0
2009-03-06 10:40:00,28.4,28.61,28.4,28.61,54300.0,14.3236,14.4296,14.3236,14.4296,54300.0
2009-03-06 10:45:00,28.6,28.63,28.38,28.48,57200.0,14.4245,14.4396,14.3136,14.364,57200.0
2009-03-06 10:50:00,28.47,28.48,28.37,28.4,44600.0,14.3589,14.364,14.3085,14.3236,44600.0
2009-03-06 10:55:00,28.4,28.43,28.17,28.23,48300.0,14.3236,14.3388,14.2076,14.2379,48300.0
2009-03-06 11:00:00,28.23,28.39,28.22,28.39,52300.0,14.2379,14.3186,14.2329,14.3186,52300.0
2009-03-06 11:05:00,28.4,28.4,28.28,28.29,42100.0,14.3236,14.3236,14.2631,14.2682,42100.0
2009-03-06 11:10:00,28.28,28.36,28.27,28.29,27000.0,14.2631,14.3035,14.2581,14.2682,27000.0
2009-03-06 11:15:00,28.31,28.32,28.25,28.28,38100.0,14.2782,14.2833,14.248,14.2631,38100.0
2009-03-06 11:20:00,28.29,28.31,28.13,28.13,64400.0,14.2682,14.2782,14.1875,14.1875,64400.0
2009-03-06 11:25:00,28.14,28.15,28.06,28.12,56000.0,14.1925,14.1976,14.1522,14.1824,56000.0
2009-03-06 11:30:00,28.12,28.3,28.12,28.3,49300.0,14.1824,14.2732,14.1824,14.2732,49300.0
2009-03-06 11:35:00,28.3,28.33,28.27,28.3,55600.0,14.2732,14.2883,14.2581,14.2732,55600.0
2009-03-06 11:40:00,28.3,28.33,28.15,28.15,27000.0,14.2732,14.2883,14.1976,14.1976,27000.0
2009-03-06 11:45:00,28.15,28.2,28.07,28.12,29900.0,14.1976,14.2228,14.1572,14.1824,29900.0
2009-03-06 11:50:00,28.13,28.27,28.11,28.26,36000.0,14.1875,14.2581,14.1774,14.253,36000.0
2009-03-06 11:55:00,28.26,28.34,28.26,28.29,39300.0,14.253,14.2934,14.253,14.2682,39300.0
2009-03-06 12:00:00,28.29,28.39,28.29,28.29,69900.0,14.2682,14.3186,14.2682,14.2682,69900.0
2009-03-06 12:05:00,28.29,28.44,28.29,28.41,36000.0,14.2682,14.3438,14.2682,14.3287,36000.0
2009-03-06 12:10:00,28.42,28.42,28.38,28.41,29100.0,14.3337,14.3337,14.3136,14.3287,29100.0
2009-03-06 12:15:00,28.42,28.49,28.37,28.37,37000.0,14.3337,14.369,14.3085,14.3085,37000.0
2009-03-06 12:20:00,28.37,28.48,28.36,28.37,34200.0,14.3085,14.364,14.3035,14.3085,34200.0
2009-03-06 12:25:00,28.37,28.37,28.28,28.29,24300.0,14.3085,14.3085,14.2631,14.2682,24300.0
2009-03-06 12:30:00,28.29,28.29,28.19,28.24,38400.0,14.2682,14.2682,14.2177,14.2429,38400.0
2009-03-06 12:35:00,28.24,28.24,28.16,28.2,25200.0,14.2429,14.2429,14.2026,14.2228,25200.0
2009-03-06 12:40:00,28.21,28.21,28.08,28.12,30200.0,14.2278,14.2278,14.1622,14.1824,30200.0
2009-03-06 12:45:00,28.11,28.11,27.96,28.0,48400.0,14.1774,14.1774,14.1017,14.1219,48400.0
2009-03-06 12:50:00,28.0,28.02,27.96,27.98,33900.0,14.1219,14.132,14.1017,14.1118,33900.0
2009-03-06 12:55:00,27.97,28.05,27.95,28.05,43300.0,14.1068,14.1471,14.0967,14.1471,43300.0
2009-03-06 13:00:00,28.05,28.05,28.01,28.03,15400.0,14.1471,14.1471,14.1269,14.137,15400.0
2009-03-06 13:05:00,28.03,28.03,27.96,27.98,17100.0,14.137,14.137,14.1017,14.1118,17100.0
2009-03-06 13:10:00,27.97,28.0,27.91,27.92,30200.0,14.1068,14.1219,14.0765,14.0816,30200.0
2009-03-06 13:15:00,27.92,27.96,27.86,27.88,28900.0,14.0816,14.1017,14.0513,14.0614,28900.0
2009-03-06 13:20:00,27.88,27.88,27.82,27.83,21300.0,14.0614,14.0614,14.0311,14.0362,21300.0
2009-03-06 13:25:00,27.82,27.85,27.79,27.81,39700.0,14.0311,14.0462,14.016,14.0261,39700.0
2009-03-06 13:30:00,27.81,27.81,27.69,27.75,57500.0,14.0261,14.0261,13.9656,13.9958,57500.0
2009-03-06 13:35:00,27.74,27.81,27.72,27.73,37500.0,13.9908,14.0261,13.9807,13.9857,37500.0
2009-03-06 13:40:00,27.73,27.73,27.67,27.71,46700.0,13.9857,13.9857,13.9555,13.9756,46700.0
2009-03-06 13:45:00,27.71,27.79,27.69,27.76,69700.0,13.9756,14.016,13.9656,14.0009,69700.0
2009-03-06 13:50:00,27.76,27.76,27.67,27.74,44700.0,14.0009,14.0009,13.9555,13.9908,44700.0
2009-03-06 13:55:00,27.73,27.79,27.7,27.76,29700.0,13.9857,14.016,13.9706,14.0009,29700.0
2009-03-06 14:00:00,27.77,27.88,27.77,27.83,37300.0,14.0059,14.0614,14.0059,14.0362,37300.0
2009-03-06 14:05:00,27.83,27.91,27.79,27.88,37200.0,14.0362,14.0765,14.016,14.0614,37200.0
2009-03-06 14:10:00,27.88,27.88,27.76,27.8,34500.0,14.0614,14.0614,14.0009,14.021,34500.0
2009-03-06 14:15:00,27.79,27.8,27.65,27.66,53900.0,14.016,14.021,13.9454,13.9504,53900.0
2009-03-06 14:20:00,27.68,27.69,27.6,27.6,33300.0,13.9605,13.9656,13.9202,13.9202,33300.0
2009-03-06 14:25:00,27.6,27.69,27.56,27.67,44000.0,13.9202,13.9656,13.9,13.9555,44000.0
2009-03-06 14:30:00,27.69,27.73,27.66,27.69,46500.0,13.9656,13.9857,13.9504,13.9656,46500.0
2009-03-06 14:35:00,27.68,27.77,27.64,27.76,54400.0,13.9605,14.0059,13.9403,14.0009,54400.0
2009-03-06 14:40:00,27.77,27.77,27.6,27.61,72500.0,14.0059,14.0059,13.9202,13.9252,72500.0
2009-03-06 14:45:00,27.61,27.67,27.56,27.61,41900.0,13.9252,13.9555,13.9,13.9252,41900.0
2009-03-06 14:50:00,27.6,27.63,27.48,27.51,53200.0,13.9202,13.9353,13.8596,13.8748,53200.0
2009-03-06 14:55:00,27.51,27.55,27.49,27.51,33500.0,13.8748,13.8949,13.8647,13.8748,33500.0
2009-03-06 15:00:00,27.5,27.61,27.5,27.55,60300.0,13.8697,13.9252,13.8697,13.8949,60300.0
2009-03-06 15:05:00,27.55,27.59,27.49,27.59,33300.0,13.8949,13.9151,13.8647,13.9151,33300.0
2009-03-06 15:10:00,27.59,27.64,27.54,27.54,42700.0,13.9151,13.9403,13.8899,13.8899,42700.0
2009-03-06 15:15:00,27.53,27.65,27.52,27.61,38900.0,13.8849,13.9454,13.8798,13.9252,38900.0
2009-03-06 15:20:00,27.62,27.63,27.55,27.55,104200.0,13.9302,13.9353,13.8949,13.8949,104200.0
2009-03-06 15:25:00,27.55,27.62,27.51,27.58,87900.0,13.8949,13.9302,13.8748,13.9101,87900.0
2009-03-06 15:30:00,27.58,27.76,27.57,27.76,87200.0,13.9101,14.0009,13.905,14.0009,87200.0
2009-03-06 15:35:00,27.77,27.79,27.67,27.7,89000.0,14.0059,14.016,13.9555,13.9706,89000.0
2009-03-06 15:40:00,27.72,27.97,27.7,27.94,193400.0,13.9807,14.1068,13.9706,14.0916,193400.0
2009-03-06 15:45:00,27.94,28.1,27.79,27.9,154200.0,14.0916,14.1723,14.016,14.0715,154200.0
2009-03-06 15:50:00,27.89,28.11,27.89,28.1,128600.0,14.0664,14.1774,14.0664,14.1723,128600.0
2009-03-06 15:55:00,28.1,28.2,28.06,28.15,180700.0,14.1723,14.2228,14.1522,14.1976,180700.0
2009-03-09 09:30:00,27.87,27.91,27.35,27.69,66500.0,14.0563,14.0765,13.7941,13.9656,66500.0
2009-03-09 09:35:00,27.69,27.78,27.57,27.6,35400.0,13.9656,14.0109,13.905,13.9202,35400.0
2009-03-09 09:40:00,27.56,27.69,27.52,27.6,42300.0,13.9,13.9656,13.8798,13.9202,42300.0
2009-03-09 09:45:00,27.59,27.71,27.47,27.67,30600.0,13.9151,13.9756,13.8546,13.9555,30600.0
2009-03-09 09:50:00,27.67,27.81,27.65,27.66,49600.0,13.9555,14.0261,13.9454,13.9504,49600.0
2009-03-09 09:55:00,27.67,27.68,27.56,27.57,25500.0,13.9555,13.9605,13.9,13.905,25500.0
2009-03-09 10:00:00,27.58,27.59,27.5,27.53,19500.0,13.9101,13.9151,13.8697,13.8849,19500.0
2009-03-09 10:05:00,27.53,27.83,27.52,27.81,42700.0,13.8849,14.0362,13.8798,14.0261,42700.0
2009-03-09 10:10:00,27.82,28.03,27.82,27.96,40600.0,14.0311,14.137,14.0311,14.1017,40600.0
2009-03-09 10:15:00,27.96,28.0,27.9,27.94,33700.0,14.1017,14.1219,14.0715,14.0916,33700.0
2009-03-09 10:20:00,27.95,27.98,27.85,27.88,33300.0,14.0967,14.1118,14.0462,14.0614,33300.0
2009-03-09 10:25:00,27.88,27.95,27.86,27.9,24500.0,14.0614,14.0967,14.0513,14.0715,24500.0
2009-03-09 10:30:00,27.89,27.89,27.61,27.61,31100.0,14.0664,14.0664,13.9252,13.9252,31100.0
2009-03-09 10:35:00,27.62,27.69,27.6,27.68,19800.0,13.9302,13.9656,13.9202,13.9605,19800.0
2009-03-09 10:40:00,27.69,27.85,27.66,27.85,24500.0,13.9656,14.0462,13.9504,14.0462,24500.0
2009-03-09 10:45:00,27.83,27.9,27.74,27.74,27300.0,14.0362,14.0715,13.9908,13.9908,27300.0
2009-03-09 10:50:00,27.74,27.85,27.7,27.79,18700.0,13.9908,14.0462,13.9706,14.016,18700.0
2009-03-09 10:55:00,27.79,27.8,27.64,27.66,24900.0,14.016,14.021,13.9403,13.9504,24900.0
2009-03-09 11:00:00,27.66,27.7,27.6,27.6,41600.0,13.9504,13.9706,13.9202,13.9202,41600.0
2009-03-09 11:05:00,27.61,27.64,27.55,27.57,35600.0,13.9252,13.9403,13.8949,13.905,35600.0
2009-03-09 11:10:00,27.57,27.72,27.57,27.71,24700.0,13.905,13.9807,13.905,13.9756,24700.0
2009-03-09 11:15:00,27.71,27.73,27.59,27.59,20200.0,13.9756,13.9857,13.9151,13.9151,20200.0
2009-03-09 11:20:00,27.59,27.63,27.54,27.58,30900.0,13.9151,13.9353,13.8899,13.9101,30900.0
2009-03-09 11:25:00,27.59,27.73,27.55,27.66,30700.0,13.9151,13.9857,13.8949,13.9504,30700.0
2009-03-09 11:30:00,27.66,27.74,27.58,27.62,27500.0,13.9504,13.9908,13.9101,13.9302,27500.0
2009-03-09 11:35:00,27.64,27.69,27.59,27.64,26100.0,13.9403,13.9656,13.9151,13.9403,26100.0
2009-03-09 11:40:00,27.64,27.64,27.54,27.62,18900.0,13.9403,13.9403,13.8899,13.9302,18900.0
2009-03-09 11:45:00,27.62,27.67,27.54,27.56,22900.0,13.9302,13.9555,13.8899,13.9,22900.0
2009-03-09 11:50:00,27.55,27.66,27.53,27.57,66200.0,13.8949,13.9504,13.8849,13.905,66200.0
2009-03-09 11:55:00,27.57,27.63,27.51,27.62,95400.0,13.905,13.9353,13.8748,13.9302,95400.0
2009-03-09 12:00:00,27.62,27.65,27.58,27.63,17500.0,13.9302,13.9454,13.9101,13.9353,17500.0
2009-03-09 12:05:00,27.62,27.65,27.6,27.63,17600.0,13.9302,13.9454,13.9202,13.9353,17600.0
2009-03-09 12:10:00,27.64,27.79,27.63,27.76,27900.0,13.9403,14.016,13.9353,14.0009,27900.0
2009-03-09 12:15:00,27.75,27.79,27.73,27.79,16800.0,13.9958,14.016,13.9857,14.016,16800.0
2009-03-09 12:20:00,27.79,27.86,27.78,27.82,22600.0,14.016,14.0513,14.0109,14.0311,22600.0
2009-03-09 12:25:00,27.81,27.82,27.74,27.74,14400.0,14.0261,14.0311,13.9908,13.9908,14400.0
2009-03-09 12:30:00,27.73,27.74,27.7,27.72,12200.0,13.9857,13.9908,13.9706,13.9807,12200.0
2009-03-09 12:35:00,27.73,27.75,27.62,27.62,22200.0,13.9857,13.9958,13.9302,13.9302,22200.0
2009-03-09 12:40:00,27.61,27.67,27.57,27.66,67200.0,13.9252,13.9555,13.905,13.9504,67200.0
2009-03-09 12:45:00,27.66,27.71,27.65,27.69,19000.0,13.9504,13.9756,13.9454,13.9656,19000.0
2009-03-09 12:50:00,27.69,27.7,27.63,27.64,16400.0,13.9656,13.9706,13.9353,13.9403,16400.0
2009-03-09 12:55:00,27.64,27.7,27.63,27.65,15300.0,13.9403,13.9706,13.9353,13.9454,15300.0
2009-03-09 13:00:00,27.64,27.65,27.52,27.59,42400.0,13.9403,13.9454,13.8798,13.9151,42400.0
2009-03-09 13:05:00,27.57,27.57,27.43,27.46,27100.0,13.905,13.905,13.8344,13.8495,27100.0
2009-03-09 13:10:00,27.46,27.48,27.44,27.46,19000.0,13.8495,13.8596,13.8395,13.8495,19000.0
2009-03-09 13:15:00,27.46,27.47,27.42,27.43,21100.0,13.8495,13.8546,13.8294,13.8344,21100.0
2009-03-09 13:20:00,27.43,27.43,27.37,27.38,24600.0,13.8344,13.8344,13.8042,13.8092,24600.0
2009-03-09 13:25:00,27.37,27.43,27.34,27.43,23800.0,13.8042,13.8344,13.789,13.8344,23800.0
2009-03-09 13:30:00,27.43,27.44,27.38,27.43,27600.0,13.8344,13.8395,13.8092,13.8344,27600.0
2009-03-09 13:35:00,27.44,27.44,27.33,27.33,28200.0,13.8395,13.8395,13.784,13.784,28200.0
2009-03-09 13:40:00,27.34,27.41,27.33,27.4,29900.0,13.789,13.8243,13.784,13.8193,29900.0
2009-03-09 13:45:00,27.4,27.42,27.34,27.41,20800.0,13.8193,13.8294,13.789,13.8243,20800.0
2009-03-09 13:50:00,27.42,27.51,27.42,27.49,41300.0,13.8294,13.8748,13.8294,13.8647,41300.0
2009-03-09 13:55:00,27.48,27.54,27.45,27.47,38000.0,13.8596,13.8899,13.8445,13.8546,38000.0
2009-03-09 14:00:00,27.48,27.66,27.4,27.66,35600.0,13.8596,13.9504,13.8193,13.9504,35600.0
2009-03-09 14:05:00,27.66,27.68,27.58,27.62,19800.0,13.9504,13.9605,13.9101,13.9302,19800.0
2009-03-09 14:10:00,27.62,27.63,27.53,27.55,21900.0,13.9302,13.9353,13.8849,13.8949,21900.0
2009-03-09 14:15:00,27.56,27.61,27.52,27.6,18700.0,13.9,13.9252,13.8798,13.9202,18700.0
2009-03-09 14:20:00,27.59,27.59,27.4,27.41,19900.0,13.9151,13.9151,13.8193,13.8243,19900.0
2009-03-09 14:25:00,27.41,27.49,27.38,27.48,16900.0,13.8243,13.8647,13.8092,13.8596,16900.0
2009-03-09 14:30:00,27.5,27.5,27.39,27.44,19800.0,13.8697,13.8697,13.8142,13.8395,19800.0
2009-03-09 14:35:00,27.44,27.48,27.39,27.46,17900.0,13.8395,13.8596,13.8142,13.8495,17900.0
2009-03-09 14:40:00,27.47,27.5,27.42,27.47,18700.0,13.8546,13.8697,13.8294,13.8546,18700.0
2009-03-09 14:45:00,27.46,27.58,27.43,27.54,21100.0,13.8495,13.9101,13.8344,13.8899,21100.0
2009-03-09 14:50:00,27.55,27.62,27.55,27.55,26700.0,13.8949,13.9302,13.8949,13.8949,26700.0
2009-03-09 14:55:00,27.56,27.57,27.48,27.51,20300.0,13.9,13.905,13.8596,13.8748,20300.0
2009-03-09 15:00:00,27.52,27.6,27.52,27.57,26800.0,13.8798,13.9202,13.8798,13.905,26800.0
2009-03-09 15:05:00,27.57,27.57,27.43,27.5,23700.0,13.905,13.905,13.8344,13.8697,23700.0
2009-03-09 15:10:00,27.51,27.52,27.31,27.32,42600.0,13.8748,13.8798,13.7739,13.7789,42600.0
2009-03-09 15:15:00,27.33,27.35,27.25,27.3,56900.0,13.784,13.7941,13.7436,13.7689,56900.0
2009-03-09 15:20:00,27.3,27.35,27.25,27.27,39300.0,13.7689,13.7941,13.7436,13.7537,39300.0
2009-03-09 15:25:00,27.27,27.35,27.25,27.32,29100.0,13.7537,13.7941,13.7436,13.7789,29100.0
2009-03-09 15:30:00,27.32,27.38,27.27,27.33,42700.0,13.7789,13.8092,13.7537,13.784,42700.0
2009-03-09 15:35:00,27.33,27.39,27.22,27.22,54100.0,13.784,13.8142,13.7285,13.7285,54100.0
2009-03-09 15:40:00,27.21,27.25,27.17,27.23,70400.0,13.7235,13.7436,13.7033,13.7335,70400.0
2009-03-09 15:45:00,27.23,27.24,27.15,27.18,50600.0,13.7335,13.7386,13.6932,13.7083,50600.0
2009-03-09 15:50:00,27.17,27.36,27.17,27.25,89300.0,13.7033,13.7991,13.7033,13.7436,89300.0
2009-03-09 15:55:00,27.25,27.35,27.25,27.3,232300.0,13.7436,13.7941,13.7436,13.7689,232300.0
2009-03-10 09:30:00,27.39,27.77,27.31,27.68,90300.0,13.8142,14.0059,13.7739,13.9605,90300.0
2009-03-10 09:35:00,27.67,27.8,27.65,27.68,42800.0,13.9555,14.021,13.9454,13.9605,42800.0
2009-03-10 09:40:00,27.67,27.79,27.49,27.77,48400.0,13.9555,14.016,13.8647,14.0059,48400.0
2009-03-10 09:45:00,27.77,27.82,27.75,27.77,39700.0,14.0059,14.0311,13.9958,14.0059,39700.0
2009-03-10 09:50:00,27.77,27.77,27.61,27.63,41700.0,14.0059,14.0059,13.9252,13.9353,41700.0
2009-03-10 09:55:00,27.63,27.7,27.63,27.68,28900.0,13.9353,13.9706,13.9353,13.9605,28900.0
2009-03-10 10:00:00,27.68,27.68,27.54,27.54,44100.0,13.9605,13.9605,13.8899,13.8899,44100.0
2009-03-10 10:05:00,27.55,27.6,27.53,27.6,56900.0,13.8949,13.9202,13.8849,13.9202,56900.0
2009-03-10 10:10:00,27.6,27.6,27.45,27.55,121200.0,13.9202,13.9202,13.8445,13.8949,121200.0
2009-03-10 10:15:00,27.54,27.66,27.54,27.59,91400.0,13.8899,13.9504,13.8899,13.9151,91400.0
2009-03-10 10:20:00,27.59,27.6,27.52,27.58,46400.0,13.9151,13.9202,13.8798,13.9101,46400.0
2009-03-10 10:25:00,27.58,27.6,27.44,27.45,48500.0,13.9101,13.9202,13.8395,13.8445,48500.0
2009-03-10 10:30:00,27.45,27.59,27.45,27.58,31400.0,13.8445,13.9151,13.8445,13.9101,31400.0
2009-03-10 10:35:00,27.58,27.58,27.51,27.54,44400.0,13.9101,13.9101,13.8748,13.8899,44400.0
2009-03-10 10:40:00,27.55,27.57,27.47,27.49,32800.0,13.8949,13.905,13.8546,13.8647,32800.0
2009-03-10 10:45:00,27.48,27.57,27.48,27.52,48500.0,13.8596,13.905,13.8596,13.8798,48500.0
2009-03-10 10:50:00,27.52,27.66,27.51,27.65,34200.0,13.8798,13.9504,13.8748,13.9454,34200.0
2009-03-10 10:55:00,27.66,27.66,27.56,27.59,53800.0,13.9504,13.9504,13.9,13.9151,53800.0
2009-03-10 11:00:00,27.59,27.63,27.56,27.58,43400.0,13.9151,13.9353,13.9,13.9101,43400.0
2009-03-10 11:05:00,27.59,27.61,27.56,27.6,23500.0,13.9151,13.9252,13.9,13.9202,23500.0
2009-03-10 11:10:00,27.59,27.68,27.58,27.66,19800.0,13.9151,13.9605,13.9101,13.9504,19800.0
2009-03-10 11:15:00,27.67,27.8,27.66,27.8,43300.0,13.9555,14.021,13.9504,14.021,43300.0
2009-03-10 11:20:00,27.79,27.85,27.79,27.84,34500.0,14.016,14.0462,14.016,14.0412,34500.0
2009-03-10 11:25:00,27.84,27.99,27.84,27.96,45300.0,14.0412,14.1169,14.0412,14.1017,45300.0
2009-03-10 11:30:00,27.96,27.97,27.87,27.87,20500.0,14.1017,14.1068,14.0563,14.0563,20500.0
2009-03-10 11:35:00,27.88,27.88,27.78,27.78,19500.0,14.0614,14.0614,14.0109,14.0109,19500.0
2009-03-10 11:40:00,27.79,27.81,27.76,27.8,12600.0,14.016,14.0261,14.0009,14.021,12600.0
2009-03-10 11:45:00,27.8,27.87,27.79,27.8,14900.0,14.021,14.0563,14.016,14.021,14900.0
2009-03-10 11:50:00,27.8,27.87,27.8,27.84,23400.0,14.021,14.0563,14.021,14.0412,23400.0
2009-03-10 11:55:00,27.83,28.0,27.83,27.98,38000.0,14.0362,14.1219,14.0362,14.1118,38000.0
2009-03-10 12:00:00,27.99,28.06,27.94,28.03,44200.0,14.1169,14.1522,14.0916,14.137,44200.0
2009-03-10 12:05:00,28.03,28.07,28.02,28.03,55000.0,14.137,14.1572,14.132,14.137,55000.0
2009-03-10 12:10:00,28.04,28.05,27.98,28.0,32200.0,14.1421,14.1471,14.1118,14.1219,32200.0
2009-03-10 12:15:00,28.0,28.01,27.97,27.98,24300.0,14.1219,14.1269,14.1068,14.1118,24300.0
2009-03-10 12:20:00,27.99,28.03,27.98,28.0,18600.0,14.1169,14.137,14.1118,14.1219,18600.0
2009-03-10 12:25:00,28.0,28.06,27.99,28.04,25900.0,14.1219,14.1522,14.1169,14.1421,25900.0
2009-03-10 12:30:00,28.04,28.08,28.0,28.0,19600.0,14.1421,14.1622,14.1219,14.1219,19600.0
2009-03-10 12:35:00,28.0,28.0,27.97,27.97,17800.0,14.1219,14.1219,14.1068,14.1068,17800.0
2009-03-10 12:40:00,27.97,28.02,27.97,28.01,17200.0,14.1068,14.132,14.1068,14.1269,17200.0
2009-03-10 12:45:00,28.0,28.02,27.97,27.97,29200.0,14.1219,14.132,14.1068,14.1068,29200.0
2009-03-10 12:50:00,27.97,27.99,27.95,27.98,29300.0,14.1068,14.1169,14.0967,14.1118,29300.0
2009-03-10 12:55:00,27.97,28.01,27.97,27.97,24400.0,14.1068,14.1269,14.1068,14.1068,24400.0
2009-03-10 13:00:00,27.97,27.99,27.96,27.97,23100.0,14.1068,14.1169,14.1017,14.1068,23100.0
2009-03-10 13:05:00,27.97,27.98,27.96,27.97,22600.0,14.1068,14.1118,14.1017,14.1068,22600.0
2009-03-10 13:10:00,27.97,27.98,27.95,27.96,24700.0,14.1068,14.1118,14.0967,14.1017,24700.0
2009-03-10 13:15:00,27.96,27.98,27.92,27.92,15900.0,14.1017,14.1118,14.0816,14.0816,15900.0
2009-03-10 13:20:00,27.91,27.94,27.85,27.85,22900.0,14.0765,14.0916,14.0462,14.0462,22900.0
2009-03-10 13:25:00,27.86,27.86,27.79,27.8,19100.0,14.0513,14.0513,14.016,14.021,19100.0
2009-03-10 13:30:00,27.8,27.96,27.79,27.96,59500.0,14.021,14.1017,14.016,14.1017,59500.0
2009-03-10 13:35:00,27.96,27.97,27.88,27.89,36000.0,14.1017,14.1068,14.0614,14.0664,36000.0
2009-03-10 13:40:00,27.88,28.03,27.88,28.01,58000.0,14.0614,14.137,14.0614,14.1269,58000.0
2009-03-10 13:45:00,28.01,28.01,27.91,27.91,51800.0,14.1269,14.1269,14.0765,14.0765,51800.0
2009-03-10 13:50:00,27.92,27.92,27.81,27.81,76500.0,14.0816,14.0816,14.0261,14.0261,76500.0
2009-03-10 13:55:00,27.81,27.82,27.71,27.78,111500.0,14.0261,14.0311,13.9756,14.0109,111500.0
2009-03-10 14:00:00,27.78,27.88,27.77,27.88,62000.0,14.0109,14.0614,14.0059,14.0614,62000.0
2009-03-10 14:05:00,27.88,27.93,27.8,27.86,61400.0,14.0614,14.0866,14.021,14.0513,61400.0
2009-03-10 14:10:00,27.85,27.9,27.84,27.88,59300.0,14.0462,14.0715,14.0412,14.0614,59300.0
2009-03-10 14:15:00,27.87,27.87,27.77,27.83,38300.0,14.0563,14.0563,14.0059,14.0362,38300.0
2009-03-10 14:20:00,27.83,27.87,27.83,27.85,29000.0,14.0362,14.0563,14.0362,14.0462,29000.0
2009-03-10 14:25:00,27.87,27.94,27.85,27.9,42900.0,14.0563,14.0916,14.0462,14.0715,42900.0
2009-03-10 14:30:00,27.89,28.03,27.88,28.01,40700.0,14.0664,14.137,14.0614,14.1269,40700.0
2009-03-10 14:35:00,28.01,28.09,27.87,27.88,54900.0,14.1269,14.1673,14.0563,14.0614,54900.0
2009-03-10 14:40:00,27.88,27.93,27.86,27.91,59000.0,14.0614,14.0866,14.0513,14.0765,59000.0
2009-03-10 14:45:00,27.92,27.95,27.7,27.72,50800.0,14.0816,14.0967,13.9706,13.9807,50800.0
2009-03-10 14:50:00,27.71,27.77,27.71,27.76,40300.0,13.9756,14.0059,13.9756,14.0009,40300.0
2009-03-10 14:55:00,27.76,27.96,27.74,27.95,51500.0,14.0009,14.1017,13.9908,14.0967,51500.0
2009-03-10 15:00:00,27.94,27.97,27.87,27.93,40200.0,14.0916,14.1068,14.0563,14.0866,40200.0
2009-03-10 15:05:00,27.93,27.99,27.93,27.98,62800.0,14.0866,14.1169,14.0866,14.1118,62800.0
2009-03-10 15:10:00,27.98,28.02,27.94,27.94,75900.0,14.1118,14.132,14.0916,14.0916,75900.0
2009-03-10 15:15:00,27.93,28.01,27.93,28.0,67400.0,14.0866,14.1269,14.0866,14.1219,67400.0
2009-03-10 15:20:00,27.99,28.06,27.94,27.95,60100.0,14.1169,14.1522,14.0916,14.0967,60100.0
2009-03-10 15:25:00,27.95,28.14,27.94,28.1,77000.0,14.0967,14.1925,14.0916,14.1723,77000.0
2009-03-10 15:30:00,28.11,28.12,27.95,27.95,84700.0,14.1774,14.1824,14.0967,14.0967,84700.0
2009-03-10 15:35:00,27.95,28.01,27.92,28.0,79800.0,14.0967,14.1269,14.0816,14.1219,79800.0
2009-03-10 15:40:00,28.0,28.06,27.92,27.98,111400.0,14.1219,14.1522,14.0816,14.1118,111400.0
2009-03-10 15:45:00,27.98,27.99,27.87,27.91,98900.0,14.1118,14.1169,14.0563,14.0765,98900.0
2009-03-10 15:50:00,27.91,27.98,27.89,27.95,103700.0,14.0765,14.1118,14.0664,14.0967,103700.0
2009-03-10 15:55:00,27.96,28.05,27.94,27.97,119500.0,14.1017,14.1471,14.0916,14.1068,119500.0
2009-03-11 09:30:00,28.18,28.29,27.94,28.08,49200.0,14.2127,14.2682,14.0916,14.1622,49200.0
2009-03-11 09:35:00,28.09,28.15,28.01,28.08,42700.0,14.1673,14.1976,14.1269,14.1622,42700.0
2009-03-11 09:40:00,28.13,28.23,28.0,28.05,51700.0,14.1875,14.2379,14.1219,14.1471,51700.0
2009-03-11 09:45:00,28.05,28.29,27.97,28.25,44500.0,14.1471,14.2682,14.1068,14.248,44500.0
2009-03-11 09:50:00,28.27,28.31,28.08,28.3,35200.0,14.2581,14.2782,14.1622,14.2732,35200.0
2009-03-11 09:55:00,28.3,28.34,28.21,28.32,30300.0,14.2732,14.2934,14.2278,14.2833,30300.0
2009-03-11 10:00:00,28.32,28.41,28.04,28.06,74000.0,14.2833,14.3287,14.1421,14.1522,74000.0
2009-03-11 10:05:00,28.06,28.16,28.02,28.14,43600.0,14.1522,14.2026,14.132,14.1925,43600.0
2009-03-11 10:10:00,28.12,28.45,28.07,28.38,107800.0,14.1824,14.3489,14.1572,14.3136,107800.0
2009-03-11 10:15:00,28.41,28.42,28.23,28.25,55600.0,14.3287,14.3337,14.2379,14.248,55600.0
2009-03-11 10:20:00,28.23,28.28,28.17,28.21,287700.0,14.2379,14.2631,14.2076,14.2278,287700.0
2009-03-11 10:25:00,28.21,28.33,28.19,28.25,32500.0,14.2278,14.2883,14.2177,14.248,32500.0
2009-03-11 10:30:00,28.26,28.36,28.25,28.34,57100.0,14.253,14.3035,14.248,14.2934,57100.0
2009-03-11 10:35:00,28.34,28.35,28.24,28.26,69700.0,14.2934,14.2984,14.2429,14.253,69700.0
2009-03-11 10:40:00,28.26,28.38,28.22,28.24,44200.0,14.253,14.3136,14.2329,14.2429,44200.0
2009-03-11 10:45:00,28.25,28.33,28.21,28.3,52500.0,14.248,14.2883,14.2278,14.2732,52500.0
2009-03-11 10:50:00,28.3,28.34,28.26,28.32,43400.0,14.2732,14.2934,14.253,14.2833,43400.0
2009-03-11 10:55:00,28.31,28.34,28.27,28.29,39700.0,14.2782,14.2934,14.2581,14.2682,39700.0
2009-03-11 11:00:00,28.3,28.41,28.28,28.41,58700.0,14.2732,14.3287,14.2631,14.3287,58700.0
2009-03-11 11:05:00,28.4,28.54,28.35,28.46,79400.0,14.3236,14.3943,14.2984,14.3539,79400.0
2009-03-11 11:10:00,28.47,28.47,28.25,28.27,45400.0,14.3589,14.3589,14.248,14.2581,45400.0
2009-03-11 11:15:00,28.28,28.38,28.27,28.38,33300.0,14.2631,14.3136,14.2581,14.3136,33300.0
2009-03-11 11:20:00,28.37,28.41,28.32,28.35,43000.0,14.3085,14.3287,14.2833,14.2984,43000.0
2009-03-11 11:25:00,28.34,28.36,28.29,28.34,42100.0,14.2934,14.3035,14.2682,14.2934,42100.0
2009-03-11 11:30:00,28.36,28.42,28.34,28.34,42200.0,14.3035,14.3337,14.2934,14.2934,42200.0
2009-03-11 11:35:00,28.35,28.43,28.33,28.36,69000.0,14.2984,14.3388,14.2883,14.3035,69000.0
2009-03-11 11:40:00,28.35,28.42,28.32,28.37,108500.0,14.2984,14.3337,14.2833,14.3085,108500.0
2009-03-11 11:45:00,28.37,28.5,28.36,28.47,30400.0,14.3085,14.3741,14.3035,14.3589,30400.0
2009-03-11 11:50:00,28.47,28.56,28.47,28.48,33600.0,14.3589,14.4043,14.3589,14.364,33600.0
2009-03-11 11:55:00,28.48,28.52,28.42,28.46,21300.0,14.364,14.3842,14.3337,14.3539,21300.0
2009-03-11 12:00:00,28.47,28.49,28.46,28.49,16000.0,14.3589,14.369,14.3539,14.369,16000.0
2009-03-11 12:05:00,28.5,28.55,28.5,28.53,25700.0,14.3741,14.3993,14.3741,14.3892,25700.0
2009-03-11 12:10:00,28.53,28.56,28.48,28.53,15400.0,14.3892,14.4043,14.364,14.3892,15400.0
2009-03-11 12:15:00,28.53,28.53,28.49,28.49,20800.0,14.3892,14.3892,14.369,14.369,20800.0
2009-03-11 12:20:00,28.49,28.49,28.4,28.4,42300.0,14.369,14.369,14.3236,14.3236,42300.0
2009-03-11 12:25:00,28.4,28.46,28.37,28.43,25200.0,14.3236,14.3539,14.3085,14.3388,25200.0
2009-03-11 12:30:00,28.42,28.43,28.37,28.39,26200.0,14.3337,14.3388,14.3085,14.3186,26200.0
2009-03-11 12:35:00,28.4,28.42,28.27,28.27,55900.0,14.3236,14.3337,14.2581,14.2581,55900.0
2009-03-11 12:40:00,28.28,28.33,28.28,28.3,17100.0,14.2631,14.2883,14.2631,14.2732,17100.0
2009-03-11 12:45:00,28.29,28.34,28.29,28.3,17800.0,14.2682,14.2934,14.2682,14.2732,17800.0
2009-03-11 12:50:00,28.29,28.33,28.27,28.31,25900.0,14.2682,14.2883,14.2581,14.2782,25900.0
2009-03-11 12:55:00,28.3,28.31,28.23,28.24,46800.0,14.2732,14.2782,14.2379,14.2429,46800.0
2009-03-11 13:00:00,28.24,28.25,28.22,28.22,60300.0,14.2429,14.248,14.2329,14.2329,60300.0
2009-03-11 13:05:00,28.23,28.23,28.18,28.2,136000.0,14.2379,14.2379,14.2127,14.2228,136000.0
2009-03-11 13:10:00,28.19,28.21,28.19,28.2,24900.0,14.2177,14.2278,14.2177,14.2228,24900.0
2009-03-11 13:15:00,28.2,28.22,28.19,28.2,56800.0,14.2228,14.2329,14.2177,14.2228,56800.0
2009-03-11 13:20:00,28.21,28.23,28.19,28.2,23100.0,14.2278,14.2379,14.2177,14.2228,23100.0
2009-03-11 13:25:00,28.2,28.2,28.15,28.18,27600.0,14.2228,14.2228,14.1976,14.2127,27600.0
2009-03-11 13:30:00,28.19,28.21,28.17,28.19,19800.0,14.2177,14.2278,14.2076,14.2177,19800.0
2009-03-11 13:35:00,28.2,28.23,28.17,28.21,64400.0,14.2228,14.2379,14.2076,14.2278,64400.0
2009-03-11 13:40:00,28.22,28.29,28.21,28.28,43300.0,14.2329,14.2682,14.2278,14.2631,43300.0
2009-03-11 13:45:00,28.28,28.29,28.24,28.25,51100.0,14.2631,14.2682,14.2429,14.248,51100.0
2009-03-11 13:50:00,28.25,28.26,28.18,28.18,29100.0,14.248,14.253,14.2127,14.2127,29100.0
2009-03-11 13:55:00,28.19,28.25,28.19,28.25,26600.0,14.2177,14.248,14.2177,14.248,26600.0
2009-03-11 14:00:00,28.25,28.31,28.23,28.24,37000.0,14.248,14.2782,14.2379,14.2429,37000.0
2009-03-11 14:05:00,28.24,28.25,28.17,28.18,35800.0,14.2429,14.248,14.2076,14.2127,35800.0
2009-03-11 14:10:00,28.19,28.19,28.13,28.19,29500.0,14.2177,14.2177,14.1875,14.2177,29500.0
2009-03-11 14:15:00,28.19,28.19,28.1,28.1,38300.0,14.2177,14.2177,14.1723,14.1723,38300.0
2009-03-11 14:20:00,28.1,28.14,28.09,28.09,27400.0,14.1723,14.1925,14.1673,14.1673,27400.0
2009-03-11 14:25:00,28.09,28.15,28.06,28.13,28800.0,14.1673,14.1976,14.1522,14.1875,28800.0
2009-03-11 14:30:00,28.13,28.22,28.13,28.22,49600.0,14.1875,14.2329,14.1875,14.2329,49600.0
2009-03-11 14:35:00,28.22,28.24,28.18,28.21,69800.0,14.2329,14.2429,14.2127,14.2278,69800.0
2009-03-11 14:40:00,28.21,28.3,28.19,28.25,46300.0,14.2278,14.2732,14.2177,14.248,46300.0
2009-03-11 14:45:00,28.24,28.3,28.23,28.25,46600.0,14.2429,14.2732,14.2379,14.248,46600.0
2009-03-11 14:50:00,28.26,28.31,28.26,28.29,36300.0,14.253,14.2782,14.253,14.2682,36300.0
2009-03-11 14:55:00,28.28,28.28,28.22,28.22,24000.0,14.2631,14.2631,14.2329,14.2329,24000.0
2009-03-11 15:00:00,28.23,28.25,28.22,28.25,40400.0,14.2379,14.248,14.2329,14.248,40400.0
2009-03-11 15:05:00,28.23,28.27,28.15,28.27,43900.0,14.2379,14.2581,14.1976,14.2581,43900.0
2009-03-11 15:10:00,28.26,28.27,28.2,28.25,55800.0,14.253,14.2581,14.2228,14.248,55800.0
2009-03-11 15:15:00,28.26,28.28,28.19,28.23,66200.0,14.253,14.2631,14.2177,14.2379,66200.0
2009-03-11 15:20:00,28.22,28.31,28.19,28.25,97600.0,14.2329,14.2782,14.2177,14.248,97600.0
2009-03-11 15:25:00,28.25,28.28,28.2,28.22,57700.0,14.248,14.2631,14.2228,14.2329,57700.0
2009-03-11 15:30:00,28.22,28.27,28.17,28.27,42000.0,14.2329,14.2581,14.2076,14.2581,42000.0
2009-03-11 15:35:00,28.25,28.37,28.25,28.35,118400.0,14.248,14.3085,14.248,14.2984,118400.0
2009-03-11 15:40:00,28.35,28.37,28.33,28.35,72900.0,14.2984,14.3085,14.2883,14.2984,72900.0
2009-03-11 15:45:00,28.35,28.36,28.21,28.26,81800.0,14.2984,14.3035,14.2278,14.253,81800.0
2009-03-11 15:50:00,28.26,28.3,28.2,28.2,107600.0,14.253,14.2732,14.2228,14.2228,107600.0
2009-03-11 15:55:00,28.2,28.23,28.12,28.14,165000.0,14.2228,14.2379,14.1824,14.1925,165000.0
2009-03-12 09:30:00,28.15,28.19,28.07,28.07,32100.0,14.1976,14.2177,14.1572,14.1572,32100.0
2009-03-12 09:35:00,28.06,28.17,28.0,28.04,26600.0,14.1522,14.2076,14.1219,14.1421,26600.0
2009-03-12 09:40:00,28.05,28.18,28.0,28.02,30300.0,14.1471,14.2127,14.1219,14.132,30300.0
2009-03-12 09:45:00,28.01,28.06,28.0,28.01,42200.0,14.1269,14.1522,14.1219,14.1269,42200.0
2009-03-12 09:50:00,28.01,28.07,27.95,28.06,37300.0,14.1269,14.1572,14.0967,14.1522,37300.0
2009-03-12 09:55:00,28.08,28.13,28.02,28.04,9400.0,14.1622,14.1875,14.132,14.1421,9400.0
2009-03-12 10:00:00,28.05,28.13,28.0,28.1,21700.0,14.1471,14.1875,14.1219,14.1723,21700.0
2009-03-12 10:05:00,28.1,28.11,28.04,28.1,17100.0,14.1723,14.1774,14.1421,14.1723,17100.0
2009-03-12 10:10:00,28.11,28.18,28.1,28.1,16700.0,14.1774,14.2127,14.1723,14.1723,16700.0
2009-03-12 10:15:00,28.12,28.23,28.12,28.12,15300.0,14.1824,14.2379,14.1824,14.1824,15300.0
2009-03-12 10:20:00,28.14,28.3,28.13,28.21,51700.0,14.1925,14.2732,14.1875,14.2278,51700.0
2009-03-12 10:25:00,28.22,28.3,28.22,28.24,17400.0,14.2329,14.2732,14.2329,14.2429,17400.0
2009-03-12 10:30:00,28.24,28.32,28.15,28.15,39900.0,14.2429,14.2833,14.1976,14.1976,39900.0
2009-03-12 10:35:00,28.16,28.25,28.16,28.2,18000.0,14.2026,14.248,14.2026,14.2228,18000.0
2009-03-12 10:40:00,28.2,28.24,28.13,28.22,26000.0,14.2228,14.2429,14.1875,14.2329,26000.0
2009-03-12 10:45:00,28.23,28.44,28.22,28.41,49800.0,14.2379,14.3438,14.2329,14.3287,49800.0
2009-03-12 10:50:00,28.39,28.4,28.31,28.32,27400.0,14.3186,14.3236,14.2782,14.2833,27400.0
2009-03-12 10:55:00,28.31,28.31,28.25,28.26,17100.0,14.2782,14.2782,14.248,14.253,17100.0
2009-03-12 11:00:00,28.26,28.27,28.17,28.17,40500.0,14.253,14.2581,14.2076,14.2076,40500.0
2009-03-12 11:05:00,28.18,28.24,28.17,28.24,34000.0,14.2127,14.2429,14.2076,14.2429,34000.0
2009-03-12 11:10:00,28.24,28.24,28.14,28.17,20800.0,14.2429,14.2429,14.1925,14.2076,20800.0
2009-03-12 11:15:00,28.15,28.19,28.15,28.17,14000.0,14.1976,14.2177,14.1976,14.2076,14000.0
2009-03-12 11:20:00,28.16,28.19,28.12,28.16,23500.0,14.2026,14.2177,14.1824,14.2026,23500.0
2009-03-12 11:25:00,28.16,28.19,28.1,28.19,32500.0,14.2026,14.2177,14.1723,14.2177,32500.0
2009-03-12 11:30:00,28.19,28.21,28.12,28.15,29600.0,14.2177,14.2278,14.1824,14.1976,29600.0
2009-03-12 11:35:00,28.15,28.21,28.13,28.2,36100.0,14.1976,14.2278,14.1875,14.2228,36100.0
2009-03-12 11:40:00,28.22,28.27,28.16,28.25,36300.0,14.2329,14.2581,14.2026,14.248,36300.0
2009-03-12 11:45:00,28.26,28.3,28.26,28.29,10700.0,14.253,14.2732,14.253,14.2682,10700.0
2009-03-12 11:50:00,28.29,28.3,28.2,28.2,13100.0,14.2682,14.2732,14.2228,14.2228,13100.0
2009-03-12 11:55:00,28.22,28.24,28.17,28.19,20400.0,14.2329,14.2429,14.2076,14.2177,20400.0
2009-03-12 12:00:00,28.2,28.24,28.19,28.2,16600.0,14.2228,14.2429,14.2177,14.2228,16600.0
2009-03-12 12:05:00,28.2,28.27,28.14,28.27,24800.0,14.2228,14.2581,14.1925,14.2581,24800.0
2009-03-12 12:10:00,28.26,28.28,28.23,28.27,25400.0,14.253,14.2631,14.2379,14.2581,25400.0
2009-03-12 12:15:00,28.27,28.33,28.26,28.29,23900.0,14.2581,14.2883,14.253,14.2682,23900.0
2009-03-12 12:20:00,28.29,28.35,28.22,28.23,65100.0,14.2682,14.2984,14.2329,14.2379,65100.0
2009-03-12 12:25:00,28.23,28.23,28.14,28.17,26600.0,14.2379,14.2379,14.1925,14.2076,26600.0
2009-03-12 12:30:00,28.17,28.26,28.14,28.26,16300.0,14.2076,14.253,14.1925,14.253,16300.0
2009-03-12 12:35:00,28.25,28.29,28.24,28.24,23100.0,14.248,14.2682,14.2429,14.2429,23100.0
2009-03-12 12:40:00,28.25,28.26,28.22,28.23,13200.0,14.248,14.253,14.2329,14.2379,13200.0
2009-03-12 12:45:00,28.23,28.23,28.18,28.21,12000.0,14.2379,14.2379,14.2127,14.2278,12000.0
2009-03-12 12:50:00,28.21,28.3,28.17,28.3,17100.0,14.2278,14.2732,14.2076,14.2732,17100.0
2009-03-12 12:55:00,28.29,28.35,28.29,28.32,38200.0,14.2682,14.2984,14.2682,14.2833,38200.0
2009-03-12 13:00:00,28.32,28.34,28.23,28.28,31100.0,14.2833,14.2934,14.2379,14.2631,31100.0
2009-03-12 13:05:00,28.27,28.27,28.22,28.26,16700.0,14.2581,14.2581,14.2329,14.253,16700.0
2009-03-12 13:10:00,28.27,28.28,28.22,28.23,24000.0,14.2581,14.2631,14.2329,14.2379,24000.0
2009-03-12 13:15:00,28.24,28.24,28.16,28.18,17300.0,14.2429,14.2429,14.2026,14.2127,17300.0
2009-03-12 13:20:00,28.17,28.25,28.17,28.22,18400.0,14.2076,14.248,14.2076,14.2329,18400.0
2009-03-12 13:25:00,28.21,28.21,28.1,28.14,39000.0,14.2278,14.2278,14.1723,14.1925,39000.0
2009-03-12 13:30:00,28.14,28.15,28.1,28.13,13700.0,14.1925,14.1976,14.1723,14.1875,13700.0
2009-03-12 13:35:00,28.14,28.2,28.14,28.16,14400.0,14.1925,14.2228,14.1925,14.2026,14400.0
2009-03-12 13:40:00,28.16,28.23,28.16,28.23,17100.0,14.2026,14.2379,14.2026,14.2379,17100.0
2009-03-12 13:45:00,28.22,28.27,28.21,28.25,60100.0,14.2329,14.2581,14.2278,14.248,60100.0
2009-03-12 13:50:00,28.26,28.3,28.22,28.27,33800.0,14.253,14.2732,14.2329,14.2581,33800.0
2009-03-12 13:55:00,28.27,28.28,28.23,28.25,33900.0,14.2581,14.2631,14.2379,14.248,33900.0
2009-03-12 14:00:00,28.26,28.27,28.24,28.26,39100.0,14.253,14.2581,14.2429,14.253,39100.0
2009-03-12 14:05:00,28.26,28.27,28.21,28.22,35900.0,14.253,14.2581,14.2278,14.2329,35900.0
2009-03-12 14:10:00,28.21,28.33,28.21,28.32,33400.0,14.2278,14.2883,14.2278,14.2833,33400.0
2009-03-12 14:15:00,28.32,28.4,28.32,28.4,27100.0,14.2833,14.3236,14.2833,14.3236,27100.0
2009-03-12 14:20:00,28.39,28.44,28.38,28.38,69800.0,14.3186,14.3438,14.3136,14.3136,69800.0
2009-03-12 14:25:00,28.39,28.43,28.37,28.42,53200.0,14.3186,14.3388,14.3085,14.3337,53200.0
2009-03-12 14:30:00,28.41,28.46,28.37,28.44,45500.0,14.3287,14.3539,14.3085,14.3438,45500.0
2009-03-12 14:35:00,28.44,28.56,28.44,28.52,72300.0,14.3438,14.4043,14.3438,14.3842,72300.0
2009-03-12 14:40:00,28.51,28.6,28.51,28.58,58100.0,14.3791,14.4245,14.3791,14.4144,58100.0
2009-03-12 14:45:00,28.58,28.71,28.58,28.71,74500.0,14.4144,14.48,14.4144,14.48,74500.0
2009-03-12 14:50:00,28.71,28.74,28.66,28.68,76600.0,14.48,14.4951,14.4548,14.4649,76600.0
2009-03-12 14:55:00,28.67,28.71,28.57,28.58,30200.0,14.4598,14.48,14.4094,14.4144,30200.0
2009-03-12 15:00:00,28.57,28.61,28.57,28.58,41700.0,14.4094,14.4296,14.4094,14.4144,41700.0
2009-03-12 15:05:00,28.59,28.63,28.57,28.63,43700.0,14.4195,14.4396,14.4094,14.4396,43700.0
2009-03-12 15:10:00,28.63,28.68,28.6,28.67,27900.0,14.4396,14.4649,14.4245,14.4598,27900.0
2009-03-12 15:15:00,28.68,28.69,28.62,28.66,46400.0,14.4649,14.4699,14.4346,14.4548,46400.0
2009-03-12 15:20:00,28.66,28.67,28.58,28.6,58300.0,14.4548,14.4598,14.4144,14.4245,58300.0
2009-03-12 15:25:00,28.61,28.63,28.57,28.59,57700.0,14.4296,14.4396,14.4094,14.4195,57700.0
2009-03-12 15:30:00,28.59,28.64,28.57,28.6,54800.0,14.4195,14.4447,14.4094,14.4245,54800.0
2009-03-12 15:35:00,28.6,28.67,28.59,28.64,38100.0,14.4245,14.4598,14.4195,14.4447,38100.0
2009-03-12 15:40:00,28.64,28.72,28.64,28.72,86900.0,14.4447,14.485,14.4447,14.485,86900.0
2009-03-12 15:45:00,28.72,28.82,28.71,28.8,116500.0,14.485,14.5355,14.48,14.5254,116500.0
2009-03-12 15:50:00,28.8,28.81,28.68,28.7,105000.0,14.5254,14.5304,14.4649,14.4749,105000.0
2009-03-12 15:55:00,28.7,28.72,28.57,28.63,193500.0,14.4749,14.485,14.4094,14.4396,193500.0
2009-03-13 09:30:00,28.8,29.12,28.8,29.0,85600.0,14.5254,14.6868,14.5254,14.6263,85600.0
2009-03-13 09:35:00,29.02,29.2,29.01,29.2,42500.0,14.6363,14.7271,14.6313,14.7271,42500.0
2009-03-13 09:40:00,29.2,29.25,28.98,29.01,61500.0,14.7271,14.7523,14.6162,14.6313,61500.0
2009-03-13 09:45:00,29.0,29.15,28.91,28.95,65000.0,14.6263,14.7019,14.5809,14.601,65000.0
2009-03-13 09:50:00,28.94,29.06,28.93,29.06,48900.0,14.596,14.6565,14.5909,14.6565,48900.0
2009-03-13 09:55:00,29.07,29.08,28.96,29.04,33900.0,14.6616,14.6666,14.6061,14.6464,33900.0
2009-03-13 10:00:00,29.04,29.1,28.97,29.04,30100.0,14.6464,14.6767,14.6111,14.6464,30100.0
2009-03-13 10:05:00,29.05,29.14,29.04,29.1,18300.0,14.6515,14.6969,14.6464,14.6767,18300.0
2009-03-13 10:10:00,29.09,29.21,29.0,29.01,39500.0,14.6716,14.7322,14.6263,14.6313,39500.0
2009-03-13 10:15:00,29.01,29.09,29.01,29.03,18100.0,14.6313,14.6716,14.6313,14.6414,18100.0
2009-03-13 10:20:00,29.02,29.04,28.95,28.95,45800.0,14.6363,14.6464,14.601,14.601,45800.0
2009-03-13 10:25:00,28.95,29.01,28.88,28.89,40700.0,14.601,14.6313,14.5657,14.5708,40700.0
2009-03-13 10:30:00,28.91,28.91,28.84,28.89,27200.0,14.5809,14.5809,14.5456,14.5708,27200.0
2009-03-13 10:35:00,28.89,28.89,28.76,28.78,34400.0,14.5708,14.5708,14.5052,14.5153,34400.0
2009-03-13 10:40:00,28.78,28.96,28.78,28.96,22400.0,14.5153,14.6061,14.5153,14.6061,22400.0
2009-03-13 10:45:00,28.97,29.15,28.97,29.07,33700.0,14.6111,14.7019,14.6111,14.6616,33700.0
2009-03-13 10:50:00,29.07,29.08,28.97,29.01,21400.0,14.6616,14.6666,14.6111,14.6313,21400.0
2009-03-13 10:55:00,29.03,29.06,28.98,29.06,19500.0,14.6414,14.6565,14.6162,14.6565,19500.0
2009-03-13 11:00:00,29.06,29.18,29.02,29.12,26100.0,14.6565,14.717,14.6363,14.6868,26100.0
2009-03-13 11:05:00,29.12,29.12,29.0,29.04,25500.0,14.6868,14.6868,14.6263,14.6464,25500.0
2009-03-13 11:10:00,29.03,29.06,29.0,29.03,19800.0,14.6414,14.6565,14.6263,14.6414,19800.0
2009-03-13 11:15:00,29.04,29.05,28.98,29.02,38500.0,14.6464,14.6515,14.6162,14.6363,38500.0
2009-03-13 11:20:00,29.01,29.1,28.98,29.1,25700.0,14.6313,14.6767,14.6162,14.6767,25700.0
2009-03-13 11:25:00,29.1,29.17,29.06,29.13,35000.0,14.6767,14.712,14.6565,14.6918,35000.0
2009-03-13 11:30:00,29.12,29.14,29.06,29.1,56200.0,14.6868,14.6969,14.6565,14.6767,56200.0
2009-03-13 11:35:00,29.1,29.15,29.05,29.09,44600.0,14.6767,14.7019,14.6515,14.6716,44600.0
2009-03-13 11:40:00,29.09,29.16,29.07,29.08,29300.0,14.6716,14.7069,14.6616,14.6666,29300.0
2009-03-13 11:45:00,29.08,29.13,29.04,29.09,50500.0,14.6666,14.6918,14.6464,14.6716,50500.0
2009-03-13 11:50:00,29.09,29.11,29.06,29.08,40300.0,14.6716,14.6817,14.6565,14.6666,40300.0
2009-03-13 11:55:00,29.09,29.2,29.07,29.16,63900.0,14.6716,14.7271,14.6616,14.7069,63900.0
2009-03-13 12:00:00,29.15,29.24,29.15,29.21,28300.0,14.7019,14.7473,14.7019,14.7322,28300.0
2009-03-13 12:05:00,29.22,29.24,29.19,29.2,24300.0,14.7372,14.7473,14.7221,14.7271,24300.0
2009-03-13 12:10:00,29.2,29.2,29.06,29.08,30300.0,14.7271,14.7271,14.6565,14.6666,30300.0
2009-03-13 12:15:00,29.08,29.09,29.0,29.0,29200.0,14.6666,14.6716,14.6263,14.6263,29200.0
2009-03-13 12:20:00,29.0,29.09,29.0,29.09,22200.0,14.6263,14.6716,14.6263,14.6716,22200.0
2009-03-13 12:25:00,29.08,29.18,29.08,29.14,46200.0,14.6666,14.717,14.6666,14.6969,46200.0
2009-03-13 12:30:00,29.14,29.19,29.14,29.19,46400.0,14.6969,14.7221,14.6969,14.7221,46400.0
2009-03-13 12:35:00,29.19,29.21,29.12,29.12,27300.0,14.7221,14.7322,14.6868,14.6868,27300.0
2009-03-13 12:40:00,29.11,29.2,29.11,29.19,24700.0,14.6817,14.7271,14.6817,14.7221,24700.0
2009-03-13 12:45:00,29.18,29.26,29.18,29.26,28300.0,14.717,14.7574,14.717,14.7574,28300.0
2009-03-13 12:50:00,29.26,29.32,29.24,29.3,76600.0,14.7574,14.7876,14.7473,14.7776,76600.0
2009-03-13 12:55:00,29.29,29.34,29.27,29.32,29300.0,14.7725,14.7977,14.7624,14.7876,29300.0
2009-03-13 13:00:00,29.31,29.31,29.25,29.26,23300.0,14.7826,14.7826,14.7523,14.7574,23300.0
2009-03-13 13:05:00,29.25,29.28,29.25,29.27,82800.0,14.7523,14.7675,14.7523,14.7624,82800.0
2009-03-13 13:10:00,29.26,29.33,29.25,29.31,16000.0,14.7574,14.7927,14.7523,14.7826,16000.0
2009-03-13 13:15:00,29.32,29.35,29.28,29.31,28400.0,14.7876,14.8028,14.7675,14.7826,28400.0
2009-03-13 13:20:00,29.3,29.33,29.28,29.33,21700.0,14.7776,14.7927,14.7675,14.7927,21700.0
2009-03-13 13:25:00,29.33,29.35,29.26,29.29,29600.0,14.7927,14.8028,14.7574,14.7725,29600.0
2009-03-13 13:30:00,29.29,29.29,29.25,29.28,17600.0,14.7725,14.7725,14.7523,14.7675,17600.0
2009-03-13 13:35:00,29.28,29.29,29.24,29.25,56100.0,14.7675,14.7725,14.7473,14.7523,56100.0
2009-03-13 13:40:00,29.25,29.27,29.25,29.25,48100.0,14.7523,14.7624,14.7523,14.7523,48100.0
2009-03-13 13:45:00,29.25,29.28,29.25,29.27,33400.0,14.7523,14.7675,14.7523,14.7624,33400.0
2009-03-13 13:50:00,29.27,29.3,29.25,29.28,26100.0,14.7624,14.7776,14.7523,14.7675,26100.0
2009-03-13 13:55:00,29.27,29.31,29.26,29.3,26900.0,14.7624,14.7826,14.7574,14.7776,26900.0
2009-03-13 14:00:00,29.3,29.37,29.27,29.32,42900.0,14.7776,14.8129,14.7624,14.7876,42900.0
2009-03-13 14:05:00,29.31,29.4,29.29,29.38,17900.0,14.7826,14.828,14.7725,14.8179,17900.0
2009-03-13 14:10:00,29.38,29.4,29.34,29.35,42200.0,14.8179,14.828,14.7977,14.8028,42200.0
2009-03-13 14:15:00,29.35,29.35,29.25,29.26,35200.0,14.8028,14.8028,14.7523,14.7574,35200.0
2009-03-13 14:20:00,29.25,29.28,29.25,29.25,33400.0,14.7523,14.7675,14.7523,14.7523,33400.0
2009-03-13 14:25:00,29.25,29.29,29.25,29.27,29000.0,14.7523,14.7725,14.7523,14.7624,29000.0
2009-03-13 14:30:00,29.27,29.34,29.26,29.33,32500.0,14.7624,14.7977,14.7574,14.7927,32500.0
2009-03-13 14:35:00,29.32,29.41,29.32,29.39,64600.0,14.7876,14.833,14.7876,14.823,64600.0
2009-03-13 14:40:00,29.39,29.43,29.38,29.43,48100.0,14.823,14.8431,14.8179,14.8431,48100.0
2009-03-13 14:45:00,29.43,29.53,29.4,29.48,96600.0,14.8431,14.8936,14.828,14.8683,96600.0
2009-03-13 14:50:00,29.47,29.48,29.43,29.45,41100.0,14.8633,14.8683,14.8431,14.8532,41100.0
2009-03-13 14:55:00,29.45,29.48,29.41,29.42,61400.0,14.8532,14.8683,14.833,14.8381,61400.0
2009-03-13 15:00:00,29.44,29.45,29.4,29.42,41800.0,14.8482,14.8532,14.828,14.8381,41800.0
2009-03-13 15:05:00,29.43,29.47,29.38,29.47,44500.0,14.8431,14.8633,14.8179,14.8633,44500.0
2009-03-13 15:10:00,29.46,29.51,29.45,29.48,60500.0,14.8583,14.8835,14.8532,14.8683,60500.0
2009-03-13 15:15:00,29.48,29.56,29.48,29.56,73500.0,14.8683,14.9087,14.8683,14.9087,73500.0
2009-03-13 15:20:00,29.56,29.62,29.55,29.58,71300.0,14.9087,14.939,14.9036,14.9188,71300.0
2009-03-13 15:25:00,29.58,29.64,29.54,29.56,58800.0,14.9188,14.949,14.8986,14.9087,58800.0
2009-03-13 15:30:00,29.55,29.59,29.48,29.48,74600.0,14.9036,14.9238,14.8683,14.8683,74600.0
2009-03-13 15:35:00,29.48,29.49,29.41,29.46,63400.0,14.8683,14.8734,14.833,14.8583,63400.0
2009-03-13 15:40:00,29.46,29.56,29.46,29.54,66700.0,14.8583,14.9087,14.8583,14.8986,66700.0
2009-03-13 15:45:00,29.54,29.56,29.5,29.52,74500.0,14.8986,14.9087,14.8784,14.8885,74500.0
2009-03-13 15:50:00,29.52,29.55,29.46,29.55,85100.0,14.8885,14.9036,14.8583,14.9036,85100.0
2009-03-13 15:55:00,29.55,29.56,29.47,29.49,110800.0,14.9036,14.9087,14.8633,14.8734,110800.0
2009-03-16 09:30:00,29.77,30.0,29.6,29.98,67800.0,15.0146,15.1306,14.9289,15.1205,67800.0
2009-03-16 09:35:00,29.96,30.3,29.94,30.2,85600.0,15.1104,15.2819,15.1003,15.2315,85600.0
2009-03-16 09:40:00,30.14,30.27,30.13,30.18,45200.0,15.2012,15.2668,15.1962,15.2214,45200.0
2009-03-16 09:45:00,30.18,30.27,30.13,30.24,32700.0,15.2214,15.2668,15.1962,15.2517,32700.0
2009-03-16 09:50:00,30.23,30.27,30.13,30.19,33100.0,15.2466,15.2668,15.1962,15.2264,33100.0
2009-03-16 09:55:00,30.21,30.32,30.11,30.12,36800.0,15.2365,15.292,15.1861,15.1911,36800.0
2009-03-16 10:00:00,30.11,30.18,30.07,30.17,41600.0,15.1861,15.2214,15.1659,15.2163,41600.0
2009-03-16 10:05:00,30.16,30.18,30.06,30.15,40200.0,15.2113,15.2214,15.1609,15.2063,40200.0
2009-03-16 10:10:00,30.15,30.15,30.05,30.08,31200.0,15.2063,15.2063,15.1558,15.171,31200.0
2009-03-16 10:15:00,30.08,30.18,30.03,30.06,56800.0,15.171,15.2214,15.1457,15.1609,56800.0
2009-03-16 10:20:00,30.07,30.12,30.05,30.11,27400.0,15.1659,15.1911,15.1558,15.1861,27400.0
2009-03-16 10:25:00,30.11,30.13,30.05,30.09,25500.0,15.1861,15.1962,15.1558,15.176,25500.0
2009-03-16 10:30:00,30.08,30.44,30.08,30.43,72300.0,15.171,15.3525,15.171,15.3475,72300.0
2009-03-16 10:35:00,30.43,30.44,30.35,30.38,26200.0,15.3475,15.3525,15.3071,15.3223,26200.0
2009-03-16 10:40:00,30.39,30.42,30.34,30.36,30100.0,15.3273,15.3424,15.3021,15.3122,30100.0
2009-03-16 10:45:00,30.36,30.44,30.34,30.34,65500.0,15.3122,15.3525,15.3021,15.3021,65500.0
2009-03-16 10:50:00,30.34,30.38,30.3,30.34,48900.0,15.3021,15.3223,15.2819,15.3021,48900.0
2009-03-16 10:55:00,30.34,30.39,30.26,30.26,16800.0,15.3021,15.3273,15.2617,15.2617,16800.0
2009-03-16 11:00:00,30.26,30.29,30.2,30.28,61800.0,15.2617,15.2769,15.2315,15.2718,61800.0
2009-03-16 11:05:00,30.28,30.3,30.25,30.29,26000.0,15.2718,15.2819,15.2567,15.2769,26000.0
2009-03-16 11:10:00,30.28,30.34,30.28,30.33,17900.0,15.2718,15.3021,15.2718,15.297,17900.0
2009-03-16 11:15:00,30.33,30.38,30.31,30.34,24000.0,15.297,15.3223,15.287,15.3021,24000.0
2009-03-16 11:20:00,30.34,30.43,30.33,30.43,40900.0,15.3021,15.3475,15.297,15.3475,40900.0
2009-03-16 11:25:00,30.43,30.44,30.35,30.38,35800.0,15.3475,15.3525,15.3071,15.3223,35800.0
2009-03-16 11:30:00,30.39,30.42,30.29,30.29,31600.0,15.3273,15.3424,15.2769,15.2769,31600.0
2009-03-16 11:35:00,30.3,30.44,30.3,30.41,37700.0,15.2819,15.3525,15.2819,15.3374,37700.0
2009-03-16 11:40:00,30.42,30.45,30.41,30.42,118000.0,15.3424,15.3576,15.3374,15.3424,118000.0
2009-03-16 11:45:00,30.42,30.44,30.42,30.42,31300.0,15.3424,15.3525,15.3424,15.3424,31300.0
2009-03-16 11:50:00,30.42,30.53,30.42,30.45,67100.0,15.3424,15.3979,15.3424,15.3576,67100.0
2009-03-16 11:55:00,30.45,30.46,30.38,30.44,28500.0,15.3576,15.3626,15.3223,15.3525,28500.0
2009-03-16 12:00:00,30.44,30.45,30.4,30.41,20800.0,15.3525,15.3576,15.3323,15.3374,20800.0
2009-03-16 12:05:00,30.41,30.48,30.41,30.41,31400.0,15.3374,15.3727,15.3374,15.3374,31400.0
2009-03-16 12:10:00,30.41,30.46,30.4,30.46,24600.0,15.3374,15.3626,15.3323,15.3626,24600.0
2009-03-16 12:15:00,30.46,30.5,30.45,30.5,15000.0,15.3626,15.3828,15.3576,15.3828,15000.0
2009-03-16 12:20:00,30.5,30.5,30.47,30.48,13500.0,15.3828,15.3828,15.3677,15.3727,13500.0
2009-03-16 12:25:00,30.49,30.53,30.47,30.48,29100.0,15.3777,15.3979,15.3677,15.3727,29100.0
2009-03-16 12:30:00,30.48,30.57,30.48,30.55,25600.0,15.3727,15.4181,15.3727,15.408,25600.0
2009-03-16 12:35:00,30.55,30.63,30.54,30.62,20900.0,15.408,15.4483,15.403,15.4433,20900.0
2009-03-16 12:40:00,30.63,30.63,30.58,30.6,13200.0,15.4483,15.4483,15.4231,15.4332,13200.0
2009-03-16 12:45:00,30.59,30.64,30.57,30.61,22800.0,15.4282,15.4534,15.4181,15.4383,22800.0
2009-03-16 12:50:00,30.61,30.64,30.58,30.62,18400.0,15.4383,15.4534,15.4231,15.4433,18400.0
2009-03-16 12:55:00,30.63,30.68,30.6,30.67,18500.0,15.4483,15.4736,15.4332,15.4685,18500.0
2009-03-16 13:00:00,30.66,30.7,30.6,30.7,27700.0,15.4635,15.4837,15.4332,15.4837,27700.0
2009-03-16 13:05:00,30.69,30.7,30.57,30.59,25300.0,15.4786,15.4837,15.4181,15.4282,25300.0
2009-03-16 13:10:00,30.6,30.62,30.58,30.6,11900.0,15.4332,15.4433,15.4231,15.4332,11900.0
2009-03-16 13:15:00,30.59,30.62,30.56,30.62,16800.0,15.4282,15.4433,15.413,15.4433,16800.0
2009-03-16 13:20:00,30.61,30.61,30.54,30.58,17700.0,15.4383,15.4383,15.403,15.4231,17700.0
2009-03-16 13:25:00,30.58,30.63,30.57,30.59,24400.0,15.4231,15.4483,15.4181,15.4282,24400.0
2009-03-16 13:30:00,30.59,30.6,30.56,30.59,20300.0,15.4282,15.4332,15.413,15.4282,20300.0
2009-03-16 13:35:00,30.58,30.65,30.58,30.63,26700.0,15.4231,15.4584,15.4231,15.4483,26700.0
2009-03-16 13:40:00,30.62,30.67,30.59,30.63,25600.0,15.4433,15.4685,15.4282,15.4483,25600.0
2009-03-16 13:45:00,30.63,30.66,30.63,30.63,18900.0,15.4483,15.4635,15.4483,15.4483,18900.0
2009-03-16 13:50:00,30.64,30.65,30.63,30.64,16500.0,15.4534,15.4584,15.4483,15.4534,16500.0
2009-03-16 13:55:00,30.64,30.66,30.6,30.6,41800.0,15.4534,15.4635,15.4332,15.4332,41800.0
2009-03-16 14:00:00,30.6,30.63,30.59,30.61,33100.0,15.4332,15.4483,15.4282,15.4383,33100.0
2009-03-16 14:05:00,30.6,30.62,30.57,30.59,45400.0,15.4332,15.4433,15.4181,15.4282,45400.0
2009-03-16 14:10:00,30.58,30.66,30.58,30.66,49800.0,15.4231,15.4635,15.4231,15.4635,49800.0
2009-03-16 14:15:00,30.66,30.7,30.65,30.66,52600.0,15.4635,15.4837,15.4584,15.4635,52600.0
2009-03-16 14:20:00,30.65,30.66,30.57,30.59,44300.0,15.4584,15.4635,15.4181,15.4282,44300.0
2009-03-16 14:25:00,30.59,30.63,30.57,30.61,35100.0,15.4282,15.4483,15.4181,15.4383,35100.0
2009-03-16 14:30:00,30.61,30.64,30.55,30.55,43900.0,15.4383,15.4534,15.408,15.408,43900.0
2009-03-16 14:35:00,30.55,30.64,30.55,30.64,55000.0,15.408,15.4534,15.408,15.4534,55000.0
2009-03-16 14:40:00,30.63,30.75,30.62,30.73,59000.0,15.4483,15.5089,15.4433,15.4988,59000.0
2009-03-16 14:45:00,30.74,30.75,30.71,30.72,50700.0,15.5038,15.5089,15.4887,15.4937,50700.0
2009-03-16 14:50:00,30.72,30.74,30.69,30.71,37200.0,15.4937,15.5038,15.4786,15.4887,37200.0
2009-03-16 14:55:00,30.72,30.75,30.6,30.62,42600.0,15.4937,15.5089,15.4332,15.4433,42600.0
2009-03-16 15:00:00,30.63,30.65,30.58,30.6,46300.0,15.4483,15.4584,15.4231,15.4332,46300.0
2009-03-16 15:05:00,30.6,30.64,30.57,30.61,45700.0,15.4332,15.4534,15.4181,15.4383,45700.0
2009-03-16 15:10:00,30.6,30.63,30.58,30.6,48300.0,15.4332,15.4483,15.4231,15.4332,48300.0
2009-03-16 15:15:00,30.6,30.62,30.55,30.6,59400.0,15.4332,15.4433,15.408,15.4332,59400.0
2009-03-16 15:20:00,30.6,30.6,30.43,30.43,69700.0,15.4332,15.4332,15.3475,15.3475,69700.0
2009-03-16 15:25:00,30.43,30.45,30.35,30.4,82300.0,15.3475,15.3576,15.3071,15.3323,82300.0
2009-03-16 15:30:00,30.4,30.43,30.36,30.39,67800.0,15.3323,15.3475,15.3122,15.3273,67800.0
2009-03-16 15:35:00,30.4,30.4,30.25,30.26,230200.0,15.3323,15.3323,15.2567,15.2617,230200.0
2009-03-16 15:40:00,30.26,30.29,30.21,30.22,100400.0,15.2617,15.2769,15.2365,15.2416,100400.0
2009-03-16 15:45:00,30.22,30.3,30.2,30.27,90400.0,15.2416,15.2819,15.2315,15.2668,90400.0
2009-03-16 15:50:00,30.27,30.28,30.22,30.28,109000.0,15.2668,15.2718,15.2416,15.2718,109000.0
2009-03-16 15:55:00,30.28,30.3,30.18,30.24,123700.0,15.2718,15.2819,15.2214,15.2517,123700.0
2009-03-17 09:30:00,30.29,30.41,30.02,30.14,63100.0,15.2769,15.3374,15.1407,15.2012,63100.0
2009-03-17 09:35:00,30.14,30.16,30.04,30.07,37400.0,15.2012,15.2113,15.1508,15.1659,37400.0
2009-03-17 09:40:00,30.05,30.08,29.9,29.95,23300.0,15.1558,15.171,15.0802,15.1054,23300.0
2009-03-17 09:45:00,29.95,30.05,29.95,29.97,25000.0,15.1054,15.1558,15.1054,15.1155,25000.0
2009-03-17 09:50:00,29.97,29.98,29.87,29.88,28800.0,15.1155,15.1205,15.065,15.0701,28800.0
2009-03-17 09:55:00,29.89,29.91,29.82,29.83,35900.0,15.0751,15.0852,15.0398,15.0449,35900.0
2009-03-17 10:00:00,29.84,29.92,29.83,29.84,30300.0,15.0499,15.0903,15.0449,15.0499,30300.0
2009-03-17 10:05:00,29.84,29.91,29.83,29.86,30900.0,15.0499,15.0852,15.0449,15.06,30900.0
2009-03-17 10:10:00,29.87,29.88,29.78,29.85,31700.0,15.065,15.0701,15.0196,15.055,31700.0
2009-03-17 10:15:00,29.85,29.96,29.85,29.94,39600.0,15.055,15.1104,15.055,15.1003,39600.0
2009-03-17 10:20:00,29.93,30.07,29.93,30.03,24700.0,15.0953,15.1659,15.0953,15.1457,24700.0
2009-03-17 10:25:00,30.04,30.04,29.87,29.88,10600.0,15.1508,15.1508,15.065,15.0701,10600.0
2009-03-17 10:30:00,29.88,29.95,29.86,29.92,13600.0,15.0701,15.1054,15.06,15.0903,13600.0
2009-03-17 10:35:00,29.93,29.99,29.93,29.96,9800.0,15.0953,15.1256,15.0953,15.1104,9800.0
2009-03-17 10:40:00,29.97,29.98,29.87,29.95,18300.0,15.1155,15.1205,15.065,15.1054,18300.0
2009-03-17 10:45:00,29.97,30.08,29.97,30.02,29000.0,15.1155,15.171,15.1155,15.1407,29000.0
2009-03-17 10:50:00,30.03,30.05,30.02,30.04,26400.0,15.1457,15.1558,15.1407,15.1508,26400.0
2009-03-17 10:55:00,30.03,30.05,30.01,30.03,12500.0,15.1457,15.1558,15.1357,15.1457,12500.0
2009-03-17 11:00:00,30.03,30.07,30.01,30.02,36100.0,15.1457,15.1659,15.1357,15.1407,36100.0
2009-03-17 11:05:00,30.03,30.04,29.99,30.02,15600.0,15.1457,15.1508,15.1256,15.1407,15600.0
2009-03-17 11:10:00,30.02,30.04,30.01,30.03,32900.0,15.1407,15.1508,15.1357,15.1457,32900.0
2009-03-17 11:15:00,30.03,30.03,29.96,29.97,36600.0,15.1457,15.1457,15.1104,15.1155,36600.0
2009-03-17 11:20:00,29.96,30.01,29.95,29.95,28900.0,15.1104,15.1357,15.1054,15.1054,28900.0
2009-03-17 11:25:00,29.96,29.98,29.89,29.92,20100.0,15.1104,15.1205,15.0751,15.0903,20100.0
2009-03-17 11:30:00,29.92,29.96,29.89,29.91,14100.0,15.0903,15.1104,15.0751,15.0852,14100.0
2009-03-17 11:35:00,29.91,29.95,29.91,29.93,13200.0,15.0852,15.1054,15.0852,15.0953,13200.0
2009-03-17 11:40:00,29.93,30.01,29.93,30.0,33800.0,15.0953,15.1357,15.0953,15.1306,33800.0
2009-03-17 11:45:00,29.99,30.01,29.94,29.98,34300.0,15.1256,15.1357,15.1003,15.1205,34300.0
2009-03-17 11:50:00,29.98,30.01,29.97,30.01,19400.0,15.1205,15.1357,15.1155,15.1357,19400.0
2009-03-17 11:55:00,30.0,30.01,29.99,30.0,7000.0,15.1306,15.1357,15.1256,15.1306,7000.0
2009-03-17 12:00:00,30.0,30.04,30.0,30.02,9500.0,15.1306,15.1508,15.1306,15.1407,9500.0
2009-03-17 12:05:00,30.02,30.04,30.01,30.03,20200.0,15.1407,15.1508,15.1357,15.1457,20200.0
2009-03-17 12:10:00,30.02,30.03,30.01,30.01,9800.0,15.1407,15.1457,15.1357,15.1357,9800.0
2009-03-17 12:15:00,30.02,30.1,30.01,30.09,13900.0,15.1407,15.181,15.1357,15.176,13900.0
2009-03-17 12:20:00,30.1,30.16,30.1,30.15,20400.0,15.181,15.2113,15.181,15.2063,20400.0
2009-03-17 12:25:00,30.15,30.24,30.15,30.24,22000.0,15.2063,15.2517,15.2063,15.2517,22000.0
2009-03-17 12:30:00,30.23,30.24,30.2,30.23,15100.0,15.2466,15.2517,15.2315,15.2466,15100.0
2009-03-17 12:35:00,30.25,30.37,30.25,30.36,26700.0,15.2567,15.3172,15.2567,15.3122,26700.0
2009-03-17 12:40:00,30.36,30.46,30.35,30.42,26700.0,15.3122,15.3626,15.3071,15.3424,26700.0
2009-03-17 12:45:00,30.42,30.48,30.39,30.4,17100.0,15.3424,15.3727,15.3273,15.3323,17100.0
2009-03-17 12:50:00,30.42,30.47,30.39,30.39,21500.0,15.3424,15.3677,15.3273,15.3273,21500.0
2009-03-17 12:55:00,30.39,30.39,30.35,30.36,5700.0,15.3273,15.3273,15.3071,15.3122,5700.0
2009-03-17 13:00:00,30.37,30.39,30.37,30.37,8100.0,15.3172,15.3273,15.3172,15.3172,8100.0
2009-03-17 13:05:00,30.37,30.37,30.35,30.37,5700.0,15.3172,15.3172,15.3071,15.3172,5700.0
2009-03-17 13:10:00,30.37,30.39,30.36,30.38,7800.0,15.3172,15.3273,15.3122,15.3223,7800.0
2009-03-17 13:15:00,30.38,30.47,30.38,30.45,16700.0,15.3223,15.3677,15.3223,15.3576,16700.0
2009-03-17 13:20:00,30.44,30.51,30.44,30.49,16500.0,15.3525,15.3878,15.3525,15.3777,16500.0
2009-03-17 13:25:00,30.49,30.53,30.48,30.5,17800.0,15.3777,15.3979,15.3727,15.3828,17800.0
2009-03-17 13:30:00,30.5,30.55,30.49,30.52,24000.0,15.3828,15.408,15.3777,15.3929,24000.0
2009-03-17 13:35:00,30.53,30.54,30.5,30.51,14300.0,15.3979,15.403,15.3828,15.3878,14300.0
2009-03-17 13:40:00,30.51,30.52,30.45,30.45,18300.0,15.3878,15.3929,15.3576,15.3576,18300.0
2009-03-17 13:45:00,30.46,30.5,30.44,30.45,18200.0,15.3626,15.3828,15.3525,15.3576,18200.0
2009-03-17 13:50:00,30.44,30.45,30.38,30.44,25400.0,15.3525,15.3576,15.3223,15.3525,25400.0
2009-03-17 13:55:00,30.44,30.44,30.33,30.35,21200.0,15.3525,15.3525,15.297,15.3071,21200.0
2009-03-17 14:00:00,30.35,30.35,30.32,30.35,16200.0,15.3071,15.3071,15.292,15.3071,16200.0
2009-03-17 14:05:00,30.36,30.39,30.34,30.35,34700.0,15.3122,15.3273,15.3021,15.3071,34700.0
2009-03-17 14:10:00,30.36,30.4,30.33,30.37,31300.0,15.3122,15.3323,15.297,15.3172,31300.0
2009-03-17 14:15:00,30.38,30.38,30.31,30.33,30400.0,15.3223,15.3223,15.287,15.297,30400.0
2009-03-17 14:20:00,30.33,30.38,30.31,30.33,28800.0,15.297,15.3223,15.287,15.297,28800.0
2009-03-17 14:25:00,30.33,30.34,30.24,30.26,37200.0,15.297,15.3021,15.2517,15.2617,37200.0
2009-03-17 14:30:00,30.26,30.31,30.25,30.25,25700.0,15.2617,15.287,15.2567,15.2567,25700.0
2009-03-17 14:35:00,30.24,30.34,30.24,30.32,23100.0,15.2517,15.3021,15.2517,15.292,23100.0
2009-03-17 14:40:00,30.31,30.42,30.31,30.41,25300.0,15.287,15.3424,15.287,15.3374,25300.0
2009-03-17 14:45:00,30.41,30.42,30.36,30.4,20200.0,15.3374,15.3424,15.3122,15.3323,20200.0
2009-03-17 14:50:00,30.4,30.47,30.39,30.43,22700.0,15.3323,15.3677,15.3273,15.3475,22700.0
2009-03-17 14:55:00,30.43,30.46,30.38,30.41,32300.0,15.3475,15.3626,15.3223,15.3374,32300.0
2009-03-17 15:00:00,30.41,30.41,30.36,30.39,28800.0,15.3374,15.3374,15.3122,15.3273,28800.0
2009-03-17 15:05:00,30.38,30.46,30.37,30.44,38500.0,15.3223,15.3626,15.3172,15.3525,38500.0
2009-03-17 15:10:00,30.45,30.46,30.39,30.41,51100.0,15.3576,15.3626,15.3273,15.3374,51100.0
2009-03-17 15:15:00,30.41,30.42,30.37,30.4,25700.0,15.3374,15.3424,15.3172,15.3323,25700.0
2009-03-17 15:20:00,30.4,30.46,30.38,30.42,35500.0,15.3323,15.3626,15.3223,15.3424,35500.0
2009-03-17 15:25:00,30.41,30.42,30.37,30.37,34100.0,15.3374,15.3424,15.3172,15.3172,34100.0
2009-03-17 15:30:00,30.37,30.39,30.28,30.34,44700.0,15.3172,15.3273,15.2718,15.3021,44700.0
2009-03-17 15:35:00,30.34,30.39,30.27,30.34,57100.0,15.3021,15.3273,15.2668,15.3021,57100.0
2009-03-17 15:40:00,30.34,30.5,30.34,30.47,70800.0,15.3021,15.3828,15.3021,15.3677,70800.0
2009-03-17 15:45:00,30.47,30.49,30.38,30.41,59500.0,15.3677,15.3777,15.3223,15.3374,59500.0
2009-03-17 15:50:00,30.41,30.45,30.38,30.41,75900.0,15.3374,15.3576,15.3223,15.3374,75900.0
2009-03-17 15:55:00,30.41,30.52,30.4,30.52,130700.0,15.3374,15.3929,15.3323,15.3929,130700.0
2009-03-18 09:30:00,30.41,30.44,30.21,30.23,35100.0,15.3374,15.3525,15.2365,15.2466,35100.0
2009-03-18 09:35:00,30.27,30.37,30.25,30.28,28500.0,15.2668,15.3172,15.2567,15.2718,28500.0
2009-03-18 09:40:00,30.28,30.32,30.11,30.15,33200.0,15.2718,15.292,15.1861,15.2063,33200.0
2009-03-18 09:45:00,30.16,30.26,30.16,30.17,19500.0,15.2113,15.2617,15.2113,15.2163,19500.0
2009-03-18 09:50:00,30.17,30.22,30.09,30.17,21200.0,15.2163,15.2416,15.176,15.2163,21200.0
2009-03-18 09:55:00,30.15,30.27,30.15,30.27,22900.0,15.2063,15.2668,15.2063,15.2668,22900.0
2009-03-18 10:00:00,30.3,30.31,30.19,30.2,22400.0,15.2819,15.287,15.2264,15.2315,22400.0
2009-03-18 10:05:00,30.21,30.22,30.13,30.19,37300.0,15.2365,15.2416,15.1962,15.2264,37300.0
2009-03-18 10:10:00,30.19,30.21,30.14,30.21,27800.0,15.2264,15.2365,15.2012,15.2365,27800.0
2009-03-18 10:15:00,30.2,30.25,30.19,30.24,29500.0,15.2315,15.2567,15.2264,15.2517,29500.0
2009-03-18 10:20:00,30.24,30.24,30.14,30.17,22500.0,15.2517,15.2517,15.2012,15.2163,22500.0
2009-03-18 10:25:00,30.18,30.21,30.13,30.14,20400.0,15.2214,15.2365,15.1962,15.2012,20400.0
2009-03-18 10:30:00,30.13,30.16,30.03,30.06,58300.0,15.1962,15.2113,15.1457,15.1609,58300.0
2009-03-18 10:35:00,30.06,30.09,30.0,30.04,44700.0,15.1609,15.176,15.1306,15.1508,44700.0
2009-03-18 10:40:00,30.02,30.07,30.0,30.07,30400.0,15.1407,15.1659,15.1306,15.1659,30400.0
2009-03-18 10:45:00,30.07,30.17,30.05,30.14,45600.0,15.1659,15.2163,15.1558,15.2012,45600.0
2009-03-18 10:50:00,30.14,30.21,30.14,30.2,16800.0,15.2012,15.2365,15.2012,15.2315,16800.0
2009-03-18 10:55:00,30.21,30.28,30.2,30.27,28900.0,15.2365,15.2718,15.2315,15.2668,28900.0
2009-03-18 11:00:00,30.28,30.31,30.18,30.21,25700.0,15.2718,15.287,15.2214,15.2365,25700.0
2009-03-18 11:05:00,30.21,30.26,30.19,30.21,22600.0,15.2365,15.2617,15.2264,15.2365,22600.0
2009-03-18 11:10:00,30.21,30.23,30.17,30.19,30700.0,15.2365,15.2466,15.2163,15.2264,30700.0
2009-03-18 11:15:00,30.19,30.2,30.13,30.14,26700.0,15.2264,15.2315,15.1962,15.2012,26700.0
2009-03-18 11:20:00,30.14,30.19,30.11,30.12,46100.0,15.2012,15.2264,15.1861,15.1911,46100.0
2009-03-18 11:25:00,30.12,30.14,30.08,30.11,42600.0,15.1911,15.2012,15.171,15.1861,42600.0
2009-03-18 11:30:00,30.1,30.15,30.08,30.14,29100.0,15.181,15.2063,15.171,15.2012,29100.0
2009-03-18 11:35:00,30.11,30.15,30.06,30.07,35500.0,15.1861,15.2063,15.1609,15.1659,35500.0
2009-03-18 11:40:00,30.06,30.16,30.05,30.16,26000.0,15.1609,15.2113,15.1558,15.2113,26000.0
2009-03-18 11:45:00,30.17,30.21,30.13,30.13,27800.0,15.2163,15.2365,15.1962,15.1962,27800.0
2009-03-18 11:50:00,30.13,30.22,30.09,30.21,29800.0,15.1962,15.2416,15.176,15.2365,29800.0
2009-03-18 11:55:00,30.2,30.21,30.15,30.18,27100.0,15.2315,15.2365,15.2063,15.2214,27100.0
2009-03-18 12:00:00,30.18,30.26,30.18,30.21,42500.0,15.2214,15.2617,15.2214,15.2365,42500.0
2009-03-18 12:05:00,30.21,30.22,30.15,30.15,33900.0,15.2365,15.2416,15.2063,15.2063,33900.0
2009-03-18 12:10:00,30.15,30.18,30.13,30.18,21800.0,15.2063,15.2214,15.1962,15.2214,21800.0
2009-03-18 12:15:00,30.17,30.21,30.16,30.17,23600.0,15.2163,15.2365,15.2113,15.2163,23600.0
2009-03-18 12:20:00,30.17,30.19,30.13,30.14,33000.0,15.2163,15.2264,15.1962,15.2012,33000.0
2009-03-18 12:25:00,30.15,30.19,30.15,30.18,14400.0,15.2063,15.2264,15.2063,15.2214,14400.0
2009-03-18 12:30:00,30.19,30.21,30.16,30.2,23400.0,15.2264,15.2365,15.2113,15.2315,23400.0
2009-03-18 12:35:00,30.2,30.2,30.17,30.18,15700.0,15.2315,15.2315,15.2163,15.2214,15700.0
2009-03-18 12:40:00,30.18,30.23,30.17,30.22,25600.0,15.2214,15.2466,15.2163,15.2416,25600.0
2009-03-18 12:45:00,30.22,30.23,30.18,30.18,36900.0,15.2416,15.2466,15.2214,15.2214,36900.0
2009-03-18 12:50:00,30.19,30.23,30.16,30.23,27300.0,15.2264,15.2466,15.2113,15.2466,27300.0
2009-03-18 12:55:00,30.23,30.38,30.23,30.29,47900.0,15.2466,15.3223,15.2466,15.2769,47900.0
2009-03-18 13:00:00,30.29,30.31,30.26,30.29,25400.0,15.2769,15.287,15.2617,15.2769,25400.0
2009-03-18 13:05:00,30.29,30.29,30.24,30.28,22700.0,15.2769,15.2769,15.2517,15.2718,22700.0
2009-03-18 13:10:00,30.28,30.3,30.24,30.24,23100.0,15.2718,15.2819,15.2517,15.2517,23100.0
2009-03-18 13:15:00,30.25,30.25,30.17,30.18,18100.0,15.2567,15.2567,15.2163,15.2214,18100.0
2009-03-18 13:20:00,30.18,30.26,30.17,30.22,16600.0,15.2214,15.2617,15.2163,15.2416,16600.0
2009-03-18 13:25:00,30.22,30.24,30.17,30.18,36700.0,15.2416,15.2517,15.2163,15.2214,36700.0
2009-03-18 13:30:00,30.18,30.19,30.15,30.17,11400.0,15.2214,15.2264,15.2063,15.2163,11400.0
2009-03-18 13:35:00,30.16,30.17,30.15,30.17,9900.0,15.2113,15.2163,15.2063,15.2163,9900.0
2009-03-18 13:40:00,30.16,30.28,30.15,30.28,21500.0,15.2113,15.2718,15.2063,15.2718,21500.0
2009-03-18 13:45:00,30.28,30.32,30.24,30.25,17400.0,15.2718,15.292,15.2517,15.2567,17400.0
2009-03-18 13:50:00,30.24,30.3,30.24,30.28,23000.0,15.2517,15.2819,15.2517,15.2718,23000.0
2009-03-18 13:55:00,30.27,30.28,30.23,30.24,16200.0,15.2668,15.2718,15.2466,15.2517,16200.0
2009-03-18 14:00:00,30.25,30.25,30.22,30.24,28400.0,15.2567,15.2567,15.2416,15.2517,28400.0
2009-03-18 14:05:00,30.24,30.3,30.22,30.28,18700.0,15.2517,15.2819,15.2416,15.2718,18700.0
2009-03-18 14:10:00,30.28,30.37,30.27,30.36,23600.0,15.2718,15.3172,15.2668,15.3122,23600.0
2009-03-18 14:15:00,30.36,30.85,30.3,30.69,149500.0,15.3122,15.5593,15.2819,15.4786,149500.0
2009-03-18 14:20:00,30.69,31.17,30.59,31.11,189800.0,15.4786,15.7207,15.4282,15.6904,189800.0
2009-03-18 14:25:00,31.1,31.14,30.87,30.91,182400.0,15.6854,15.7056,15.5694,15.5896,182400.0
2009-03-18 14:30:00,30.89,30.9,30.75,30.77,151000.0,15.5795,15.5845,15.5089,15.519,151000.0
2009-03-18 14:35:00,30.78,30.86,30.71,30.78,94500.0,15.524,15.5644,15.4887,15.524,94500.0
2009-03-18 14:40:00,30.79,31.11,30.78,30.99,87800.0,15.529,15.6904,15.524,15.6299,87800.0
2009-03-18 14:45:00,31.0,31.23,30.94,31.21,92900.0,15.635,15.751,15.6047,15.7409,92900.0
2009-03-18 14:50:00,31.21,31.33,31.13,31.23,139700.0,15.7409,15.8014,15.7005,15.751,139700.0
2009-03-18 14:55:00,31.21,31.3,31.08,31.1,50800.0,15.7409,15.7863,15.6753,15.6854,50800.0
2009-03-18 15:00:00,31.1,31.11,30.98,31.0,46000.0,15.6854,15.6904,15.6249,15.635,46000.0
2009-03-18 15:05:00,31.0,31.09,30.96,31.05,72900.0,15.635,15.6804,15.6148,15.6602,72900.0
2009-03-18 15:10:00,31.05,31.09,30.96,30.98,55900.0,15.6602,15.6804,15.6148,15.6249,55900.0
2009-03-18 15:15:00,30.98,31.08,30.87,30.9,73200.0,15.6249,15.6753,15.5694,15.5845,73200.0
2009-03-18 15:20:00,30.9,30.92,30.68,30.82,111500.0,15.5845,15.5946,15.4736,15.5442,111500.0
2009-03-18 15:25:00,30.82,31.0,30.82,30.95,76300.0,15.5442,15.635,15.5442,15.6097,76300.0
2009-03-18 15:30:00,30.96,31.01,30.85,30.94,84700.0,15.6148,15.64,15.5593,15.6047,84700.0
2009-03-18 15:35:00,30.93,30.98,30.78,30.83,94100.0,15.5997,15.6249,15.524,15.5492,94100.0
2009-03-18 15:40:00,30.83,30.99,30.83,30.98,101900.0,15.5492,15.6299,15.5492,15.6249,101900.0
2009-03-18 15:45:00,30.98,31.07,30.87,31.05,105000.0,15.6249,15.6703,15.5694,15.6602,105000.0
2009-03-18 15:50:00,31.06,31.11,31.04,31.07,111900.0,15.6652,15.6904,15.6551,15.6703,111900.0
2009-03-18 15:55:00,31.08,31.11,30.98,31.06,176700.0,15.6753,15.6904,15.6249,15.6652,176700.0
2009-03-19 09:30:00,31.34,31.34,30.78,30.98,80400.0,15.8064,15.8064,15.524,15.6249,80400.0
2009-03-19 09:35:00,30.96,31.1,30.89,31.07,55000.0,15.6148,15.6854,15.5795,15.6703,55000.0
2009-03-19 09:40:00,31.07,31.08,31.0,31.02,40000.0,15.6703,15.6753,15.635,15.645,40000.0
2009-03-19 09:45:00,31.01,31.19,31.0,31.16,33800.0,15.64,15.7308,15.635,15.7157,33800.0
2009-03-19 09:50:00,31.16,31.16,31.0,31.0,39700.0,15.7157,15.7157,15.635,15.635,39700.0
2009-03-19 09:55:00,31.01,31.04,30.86,30.86,38800.0,15.64,15.6551,15.5644,15.5644,38800.0
2009-03-19 10:00:00,30.86,30.94,30.82,30.93,34100.0,15.5644,15.6047,15.5442,15.5997,34100.0
2009-03-19 10:05:00,30.92,31.0,30.89,30.96,16400.0,15.5946,15.635,15.5795,15.6148,16400.0
2009-03-19 10:10:00,30.94,31.06,30.94,30.94,23200.0,15.6047,15.6652,15.6047,15.6047,23200.0
2009-03-19 10:15:00,30.95,30.97,30.84,30.87,27800.0,15.6097,15.6198,15.5543,15.5694,27800.0
2009-03-19 10:20:00,30.86,30.9,30.83,30.86,28100.0,15.5644,15.5845,15.5492,15.5644,28100.0
2009-03-19 10:25:00,30.87,30.93,30.86,30.89,18600.0,15.5694,15.5997,15.5644,15.5795,18600.0
2009-03-19 10:30:00,30.91,30.97,30.86,30.95,25600.0,15.5896,15.6198,15.5644,15.6097,25600.0
2009-03-19 10:35:00,30.96,31.05,30.95,31.01,29600.0,15.6148,15.6602,15.6097,15.64,29600.0
2009-03-19 10:40:00,31.0,31.11,31.0,31.07,39200.0,15.635,15.6904,15.635,15.6703,39200.0
2009-03-19 10:45:00,31.06,31.09,31.04,31.09,25500.0,15.6652,15.6804,15.6551,15.6804,25500.0
2009-03-19 10:50:00,31.1,31.12,31.05,31.07,37900.0,15.6854,15.6955,15.6602,15.6703,37900.0
2009-03-19 10:55:00,31.07,31.13,31.04,31.11,26800.0,15.6703,15.7005,15.6551,15.6904,26800.0
2009-03-19 11:00:00,31.11,31.28,31.11,31.19,55000.0,15.6904,15.7762,15.6904,15.7308,55000.0
2009-03-19 11:05:00,31.2,31.24,31.16,31.17,22100.0,15.7358,15.756,15.7157,15.7207,22100.0
2009-03-19 11:10:00,31.15,31.21,31.14,31.21,24500.0,15.7106,15.7409,15.7056,15.7409,24500.0
2009-03-19 11:15:00,31.21,31.22,31.13,31.21,26600.0,15.7409,15.7459,15.7005,15.7409,26600.0
2009-03-19 11:20:00,31.21,31.35,31.21,31.35,37300.0,15.7409,15.8115,15.7409,15.8115,37300.0
2009-03-19 11:25:00,31.34,31.35,31.15,31.16,35700.0,15.8064,15.8115,15.7106,15.7157,35700.0
2009-03-19 11:30:00,31.15,31.15,31.1,31.14,25700.0,15.7106,15.7106,15.6854,15.7056,25700.0
2009-03-19 11:35:00,31.15,31.17,31.08,31.09,21200.0,15.7106,15.7207,15.6753,15.6804,21200.0
2009-03-19 11:40:00,31.09,31.12,31.01,31.05,29400.0,15.6804,15.6955,15.64,15.6602,29400.0
2009-03-19 11:45:00,31.06,31.06,30.99,31.05,25500.0,15.6652,15.6652,15.6299,15.6602,25500.0
2009-03-19 11:50:00,31.05,31.07,30.97,31.02,45300.0,15.6602,15.6703,15.6198,15.645,45300.0
2009-03-19 11:55:00,31.02,31.09,30.99,31.09,46200.0,15.645,15.6804,15.6299,15.6804,46200.0
2009-03-19 12:00:00,31.09,31.14,31.09,31.13,23800.0,15.6804,15.7056,15.6804,15.7005,23800.0
2009-03-19 12:05:00,31.13,31.15,31.08,31.14,15300.0,15.7005,15.7106,15.6753,15.7056,15300.0
2009-03-19 12:10:00,31.15,31.18,31.06,31.06,25600.0,15.7106,15.7257,15.6652,15.6652,25600.0
2009-03-19 12:15:00,31.07,31.07,31.0,31.0,20300.0,15.6703,15.6703,15.635,15.635,20300.0
2009-03-19 12:20:00,31.0,31.06,30.98,31.04,18500.0,15.635,15.6652,15.6249,15.6551,18500.0
2009-03-19 12:25:00,31.04,31.1,31.04,31.09,19400.0,15.6551,15.6854,15.6551,15.6804,19400.0
2009-03-19 12:30:00,31.1,31.1,31.06,31.1,27400.0,15.6854,15.6854,15.6652,15.6854,27400.0
2009-03-19 12:35:00,31.09,31.09,30.98,31.02,23500.0,15.6804,15.6804,15.6249,15.645,23500.0
2009-03-19 12:40:00,31.02,31.05,30.99,31.04,17300.0,15.645,15.6602,15.6299,15.6551,17300.0
2009-03-19 12:45:00,31.03,31.12,31.02,31.09,34900.0,15.6501,15.6955,15.645,15.6804,34900.0
2009-03-19 12:50:00,31.08,31.1,31.01,31.03,31400.0,15.6753,15.6854,15.64,15.6501,31400.0
2009-03-19 12:55:00,31.03,31.1,31.0,31.0,28800.0,15.6501,15.6854,15.635,15.635,28800.0
2009-03-19 13:00:00,31.0,31.04,30.98,31.01,18500.0,15.635,15.6551,15.6249,15.64,18500.0
2009-03-19 13:05:00,31.03,31.07,31.0,31.02,32700.0,15.6501,15.6703,15.635,15.645,32700.0
2009-03-19 13:10:00,31.02,31.17,31.0,31.16,39900.0,15.645,15.7207,15.635,15.7157,39900.0
2009-03-19 13:15:00,31.15,31.2,31.14,31.2,27000.0,15.7106,15.7358,15.7056,15.7358,27000.0
2009-03-19 13:20:00,31.19,31.26,31.18,31.26,30400.0,15.7308,15.7661,15.7257,15.7661,30400.0
2009-03-19 13:25:00,31.25,31.25,31.21,31.23,19500.0,15.761,15.761,15.7409,15.751,19500.0
2009-03-19 13:30:00,31.24,31.26,31.19,31.2,30700.0,15.756,15.7661,15.7308,15.7358,30700.0
2009-03-19 13:35:00,31.21,31.21,31.13,31.19,32700.0,15.7409,15.7409,15.7005,15.7308,32700.0
2009-03-19 13:40:00,31.19,31.24,31.16,31.17,21500.0,15.7308,15.756,15.7157,15.7207,21500.0
2009-03-19 13:45:00,31.18,31.29,31.17,31.26,56200.0,15.7257,15.7812,15.7207,15.7661,56200.0
2009-03-19 13:50:00,31.26,31.31,31.19,31.22,67400.0,15.7661,15.7913,15.7308,15.7459,67400.0
2009-03-19 13:55:00,31.22,31.22,31.18,31.19,31800.0,15.7459,15.7459,15.7257,15.7308,31800.0
2009-03-19 14:00:00,31.19,31.25,31.17,31.22,47300.0,15.7308,15.761,15.7207,15.7459,47300.0
2009-03-19 14:05:00,31.23,31.23,31.11,31.13,48900.0,15.751,15.751,15.6904,15.7005,48900.0
2009-03-19 14:10:00,31.14,31.18,31.11,31.16,28100.0,15.7056,15.7257,15.6904,15.7157,28100.0
2009-03-19 14:15:00,31.16,31.16,31.08,31.09,26400.0,15.7157,15.7157,15.6753,15.6804,26400.0
2009-03-19 14:20:00,31.1,31.11,31.02,31.02,26400.0,15.6854,15.6904,15.645,15.645,26400.0
2009-03-19 14:25:00,31.02,31.03,31.0,31.03,26200.0,15.645,15.6501,15.635,15.6501,26200.0
2009-03-19 14:30:00,31.03,31.09,31.0,31.07,33800.0,15.6501,15.6804,15.635,15.6703,33800.0
2009-03-19 14:35:00,31.07,31.11,31.02,31.08,27600.0,15.6703,15.6904,15.645,15.6753,27600.0
2009-03-19 14:40:00,31.08,31.09,31.0,31.03,27400.0,15.6753,15.6804,15.635,15.6501,27400.0
2009-03-19 14:45:00,31.03,31.14,31.01,31.11,40100.0,15.6501,15.7056,15.64,15.6904,40100.0
2009-03-19 14:50:00,31.11,31.15,31.04,31.07,41100.0,15.6904,15.7106,15.6551,15.6703,41100.0
2009-03-19 14:55:00,31.08,31.12,31.04,31.11,39900.0,15.6753,15.6955,15.6551,15.6904,39900.0
2009-03-19 15:00:00,31.1,31.19,31.09,31.16,81700.0,15.6854,15.7308,15.6804,15.7157,81700.0
2009-03-19 15:05:00,31.16,31.2,31.12,31.18,53100.0,15.7157,15.7358,15.6955,15.7257,53100.0
2009-03-19 15:10:00,31.18,31.22,31.15,31.2,33300.0,15.7257,15.7459,15.7106,15.7358,33300.0
2009-03-19 15:15:00,31.21,31.26,31.2,31.24,30500.0,15.7409,15.7661,15.7358,15.756,30500.0
2009-03-19 15:20:00,31.24,31.25,31.16,31.18,40700.0,15.756,15.761,15.7157,15.7257,40700.0
2009-03-19 15:25:00,31.17,31.25,31.15,31.23,38900.0,15.7207,15.761,15.7106,15.751,38900.0
2009-03-19 15:30:00,31.23,31.31,31.21,31.3,62800.0,15.751,15.7913,15.7409,15.7863,62800.0
2009-03-19 15:35:00,31.3,31.33,31.18,31.19,56200.0,15.7863,15.8014,15.7257,15.7308,56200.0
2009-03-19 15:40:00,31.19,31.23,31.13,31.23,87300.0,15.7308,15.751,15.7005,15.751,87300.0
2009-03-19 15:45:00,31.22,31.28,31.2,31.24,97800.0,15.7459,15.7762,15.7358,15.756,97800.0
2009-03-19 15:50:00,31.24,31.27,31.16,31.19,74000.0,15.756,15.7711,15.7157,15.7308,74000.0
2009-03-19 15:55:00,31.18,31.21,31.12,31.19,127600.0,15.7257,15.7409,15.6955,15.7308,127600.0
2009-03-20 09:30:00,31.58,31.58,31.21,31.41,1112500.0,15.9275,15.9275,15.7409,15.8417,1112500.0
2009-03-20 09:35:00,31.41,31.59,31.25,31.26,49300.0,15.8417,15.9325,15.761,15.7661,49300.0
2009-03-20 09:40:00,31.26,31.47,31.24,31.33,73500.0,15.7661,15.872,15.756,15.8014,73500.0
2009-03-20 09:45:00,31.33,31.43,31.3,31.32,49500.0,15.8014,15.8518,15.7863,15.7964,49500.0
2009-03-20 09:50:00,31.32,31.42,31.31,31.38,45400.0,15.7964,15.8468,15.7913,15.8266,45400.0
2009-03-20 09:55:00,31.38,31.38,31.21,31.27,52300.0,15.8266,15.8266,15.7409,15.7711,52300.0
2009-03-20 10:00:00,31.28,31.32,31.24,31.32,30000.0,15.7762,15.7964,15.756,15.7964,30000.0
2009-03-20 10:05:00,31.33,31.33,31.23,31.27,35000.0,15.8014,15.8014,15.751,15.7711,35000.0
2009-03-20 10:10:00,31.27,31.29,31.23,31.25,24600.0,15.7711,15.7812,15.751,15.761,24600.0
2009-03-20 10:15:00,31.24,31.25,31.08,31.08,42100.0,15.756,15.761,15.6753,15.6753,42100.0
2009-03-20 10:20:00,31.1,31.22,31.09,31.21,20800.0,15.6854,15.7459,15.6804,15.7409,20800.0
2009-03-20 10:25:00,31.21,31.42,31.21,31.4,47100.0,15.7409,15.8468,15.7409,15.8367,47100.0
2009-03-20 10:30:00,31.42,31.51,31.4,31.45,64000.0,15.8468,15.8922,15.8367,15.8619,64000.0
2009-03-20 10:35:00,31.45,31.49,31.42,31.46,22200.0,15.8619,15.8821,15.8468,15.867,22200.0
2009-03-20 10:40:00,31.48,31.5,31.45,31.46,22800.0,15.8771,15.8871,15.8619,15.867,22800.0
2009-03-20 10:45:00,31.45,31.51,31.43,31.45,46800.0,15.8619,15.8922,15.8518,15.8619,46800.0
2009-03-20 10:50:00,31.46,31.65,31.45,31.65,39400.0,15.867,15.9628,15.8619,15.9628,39400.0
2009-03-20 10:55:00,31.63,31.77,31.63,31.73,56600.0,15.9527,16.0233,15.9527,16.0031,56600.0
2009-03-20 11:00:00,31.73,31.76,31.68,31.73,38800.0,16.0031,16.0183,15.9779,16.0031,38800.0
2009-03-20 11:05:00,31.73,31.78,31.69,31.71,102400.0,16.0031,16.0284,15.983,15.9931,102400.0
2009-03-20 11:10:00,31.71,31.73,31.64,31.64,47300.0,15.9931,16.0031,15.9577,15.9577,47300.0
2009-03-20 11:15:00,31.64,31.76,31.61,31.75,81600.0,15.9577,16.0183,15.9426,16.0132,81600.0
2009-03-20 11:20:00,31.75,31.8,31.74,31.79,46200.0,16.0132,16.0384,16.0082,16.0334,46200.0
2009-03-20 11:25:00,31.78,31.84,31.75,31.76,31100.0,16.0284,16.0586,16.0132,16.0183,31100.0
2009-03-20 11:30:00,31.76,31.89,31.74,31.87,43500.0,16.0183,16.0838,16.0082,16.0737,43500.0
2009-03-20 11:35:00,31.86,31.91,31.84,31.89,23900.0,16.0687,16.0939,16.0586,16.0838,23900.0
2009-03-20 11:40:00,31.88,31.94,31.86,31.88,29900.0,16.0788,16.1091,16.0687,16.0788,29900.0
2009-03-20 11:45:00,31.88,31.88,31.82,31.86,31700.0,16.0788,16.0788,16.0485,16.0687,31700.0
2009-03-20 11:50:00,31.86,31.9,31.83,31.85,32000.0,16.0687,16.0889,16.0536,16.0637,32000.0
2009-03-20 11:55:00,31.85,31.86,31.79,31.79,31000.0,16.0637,16.0687,16.0334,16.0334,31000.0
2009-03-20 12:00:00,31.8,31.8,31.74,31.75,44500.0,16.0384,16.0384,16.0082,16.0132,44500.0
2009-03-20 12:05:00,31.75,31.78,31.73,31.76,27600.0,16.0132,16.0284,16.0031,16.0183,27600.0
2009-03-20 12:10:00,31.75,31.9,31.75,31.9,17400.0,16.0132,16.0889,16.0132,16.0889,17400.0
2009-03-20 12:15:00,31.89,31.9,31.83,31.84,35000.0,16.0838,16.0889,16.0536,16.0586,35000.0
2009-03-20 12:20:00,31.85,31.85,31.83,31.85,31500.0,16.0637,16.0637,16.0536,16.0637,31500.0
2009-03-20 12:25:00,31.84,31.85,31.83,31.83,37900.0,16.0586,16.0637,16.0536,16.0536,37900.0
2009-03-20 12:30:00,31.82,31.82,31.74,31.75,46000.0,16.0485,16.0485,16.0082,16.0132,46000.0
2009-03-20 12:35:00,31.76,31.76,31.7,31.7,59900.0,16.0183,16.0183,15.988,15.988,59900.0
2009-03-20 12:40:00,31.7,31.75,31.67,31.72,69300.0,15.988,16.0132,15.9729,15.9981,69300.0
2009-03-20 12:45:00,31.72,31.72,31.65,31.7,27000.0,15.9981,15.9981,15.9628,15.988,27000.0
2009-03-20 12:50:00,31.7,31.7,31.54,31.6,34900.0,15.988,15.988,15.9073,15.9376,34900.0
2009-03-20 12:55:00,31.58,31.58,31.52,31.56,25900.0,15.9275,15.9275,15.8972,15.9174,25900.0
2009-03-20 13:00:00,31.56,31.58,31.55,31.57,11700.0,15.9174,15.9275,15.9124,15.9224,11700.0
2009-03-20 13:05:00,31.58,31.59,31.56,31.56,17500.0,15.9275,15.9325,15.9174,15.9174,17500.0
2009-03-20 13:10:00,31.57,31.58,31.52,31.53,39800.0,15.9224,15.9275,15.8972,15.9023,39800.0
2009-03-20 13:15:00,31.52,31.54,31.5,31.51,17800.0,15.8972,15.9073,15.8871,15.8922,17800.0
2009-03-20 13:20:00,31.5,31.5,31.34,31.37,23600.0,15.8871,15.8871,15.8064,15.8216,23600.0
2009-03-20 13:25:00,31.37,31.41,31.37,31.4,13600.0,15.8216,15.8417,15.8216,15.8367,13600.0
2009-03-20 13:30:00,31.4,31.47,31.4,31.47,16900.0,15.8367,15.872,15.8367,15.872,16900.0
2009-03-20 13:35:00,31.46,31.48,31.36,31.38,20300.0,15.867,15.8771,15.8165,15.8266,20300.0
2009-03-20 13:40:00,31.39,31.42,31.37,31.41,13800.0,15.8317,15.8468,15.8216,15.8417,13800.0
2009-03-20 13:45:00,31.4,31.41,31.32,31.34,17000.0,15.8367,15.8417,15.7964,15.8064,17000.0
2009-03-20 13:50:00,31.36,31.39,31.25,31.25,21900.0,15.8165,15.8317,15.761,15.761,21900.0
2009-03-20 13:55:00,31.25,31.33,31.25,31.27,24800.0,15.761,15.8014,15.761,15.7711,24800.0
2009-03-20 14:00:00,31.27,31.28,31.24,31.25,27100.0,15.7711,15.7762,15.756,15.761,27100.0
2009-03-20 14:05:00,31.25,31.26,31.16,31.18,34500.0,15.761,15.7661,15.7157,15.7257,34500.0
2009-03-20 14:10:00,31.18,31.21,31.16,31.18,23300.0,15.7257,15.7409,15.7157,15.7257,23300.0
2009-03-20 14:15:00,31.18,31.2,31.17,31.18,28700.0,15.7257,15.7358,15.7207,15.7257,28700.0
2009-03-20 14:20:00,31.18,31.19,31.15,31.17,26000.0,15.7257,15.7308,15.7106,15.7207,26000.0
2009-03-20 14:25:00,31.17,31.17,31.11,31.15,40300.0,15.7207,15.7207,15.6904,15.7106,40300.0
2009-03-20 14:30:00,31.15,31.16,31.03,31.04,51300.0,15.7106,15.7157,15.6501,15.6551,51300.0
2009-03-20 14:35:00,31.03,31.07,31.01,31.06,35000.0,15.6501,15.6703,15.64,15.6652,35000.0
2009-03-20 14:40:00,31.05,31.07,30.95,30.98,48200.0,15.6602,15.6703,15.6097,15.6249,48200.0
2009-03-20 14:45:00,30.98,31.01,30.96,30.98,20400.0,15.6249,15.64,15.6148,15.6249,20400.0
2009-03-20 14:50:00,30.97,30.98,30.95,30.96,20200.0,15.6198,15.6249,15.6097,15.6148,20200.0
2009-03-20 14:55:00,30.95,31.06,30.9,31.04,37700.0,15.6097,15.6652,15.5845,15.6551,37700.0
2009-03-20 15:00:00,31.05,31.11,31.01,31.02,34000.0,15.6602,15.6904,15.64,15.645,34000.0
2009-03-20 15:05:00,31.01,31.08,31.0,31.06,31800.0,15.64,15.6753,15.635,15.6652,31800.0
2009-03-20 15:10:00,31.06,31.13,30.99,31.0,34300.0,15.6652,15.7005,15.6299,15.635,34300.0
2009-03-20 15:15:00,30.99,31.06,30.99,31.03,26700.0,15.6299,15.6652,15.6299,15.6501,26700.0
2009-03-20 15:20:00,31.03,31.2,31.02,31.2,30300.0,15.6501,15.7358,15.645,15.7358,30300.0
2009-03-20 15:25:00,31.21,31.21,31.13,31.14,30000.0,15.7409,15.7409,15.7005,15.7056,30000.0
2009-03-20 15:30:00,31.13,31.31,31.13,31.27,65300.0,15.7005,15.7913,15.7005,15.7711,65300.0
2009-03-20 15:35:00,31.26,31.33,31.14,31.16,51200.0,15.7661,15.8014,15.7056,15.7157,51200.0
2009-03-20 15:40:00,31.16,31.19,31.06,31.1,91200.0,15.7157,15.7308,15.6652,15.6854,91200.0
2009-03-20 15:45:00,31.09,31.11,31.04,31.05,51100.0,15.6804,15.6904,15.6551,15.6602,51100.0
2009-03-20 15:50:00,31.04,31.12,31.0,31.05,102900.0,15.6551,15.6955,15.635,15.6602,102900.0
2009-03-20 15:55:00,31.06,31.11,31.0,31.01,124500.0,15.6652,15.6904,15.635,15.64,124500.0
2009-03-23 09:30:00,31.5,31.5,31.1,31.43,76600.0,15.8871,15.8871,15.6854,15.8518,76600.0
2009-03-23 09:35:00,31.42,31.67,31.41,31.64,67200.0,15.8468,15.9729,15.8417,15.9577,67200.0
2009-03-23 09:40:00,31.62,31.63,31.37,31.46,33700.0,15.9477,15.9527,15.8216,15.867,33700.0
2009-03-23 09:45:00,31.48,31.64,31.48,31.55,65400.0,15.8771,15.9577,15.8771,15.9124,65400.0
2009-03-23 09:50:00,31.52,31.52,31.39,31.52,42300.0,15.8972,15.8972,15.8317,15.8972,42300.0
2009-03-23 09:55:00,31.52,31.57,31.45,31.52,55700.0,15.8972,15.9224,15.8619,15.8972,55700.0
2009-03-23 10:00:00,31.53,31.67,31.43,31.43,121900.0,15.9023,15.9729,15.8518,15.8518,121900.0
2009-03-23 10:05:00,31.41,31.63,31.4,31.54,164600.0,15.8417,15.9527,15.8367,15.9073,164600.0
2009-03-23 10:10:00,31.53,31.55,31.41,31.49,35900.0,15.9023,15.9124,15.8417,15.8821,35900.0
2009-03-23 10:15:00,31.49,31.58,31.48,31.52,39500.0,15.8821,15.9275,15.8771,15.8972,39500.0
2009-03-23 10:20:00,31.52,31.61,31.52,31.58,22600.0,15.8972,15.9426,15.8972,15.9275,22600.0
2009-03-23 10:25:00,31.57,31.58,31.51,31.57,30200.0,15.9224,15.9275,15.8922,15.9224,30200.0
2009-03-23 10:30:00,31.56,31.58,31.5,31.53,27900.0,15.9174,15.9275,15.8871,15.9023,27900.0
2009-03-23 10:35:00,31.53,31.64,31.52,31.52,33900.0,15.9023,15.9577,15.8972,15.8972,33900.0
2009-03-23 10:40:00,31.52,31.58,31.52,31.56,34800.0,15.8972,15.9275,15.8972,15.9174,34800.0
2009-03-23 10:45:00,31.56,31.58,31.51,31.56,25100.0,15.9174,15.9275,15.8922,15.9174,25100.0
2009-03-23 10:50:00,31.56,31.59,31.5,31.51,48200.0,15.9174,15.9325,15.8871,15.8922,48200.0
2009-03-23 10:55:00,31.52,31.68,31.51,31.62,31200.0,15.8972,15.9779,15.8922,15.9477,31200.0
2009-03-23 11:00:00,31.63,31.66,31.6,31.65,31600.0,15.9527,15.9678,15.9376,15.9628,31600.0
2009-03-23 11:05:00,31.65,31.72,31.65,31.69,28300.0,15.9628,15.9981,15.9628,15.983,28300.0
2009-03-23 11:10:00,31.69,31.7,31.64,31.66,22100.0,15.983,15.988,15.9577,15.9678,22100.0
2009-03-23 11:15:00,31.67,31.68,31.61,31.62,21300.0,15.9729,15.9779,15.9426,15.9477,21300.0
2009-03-23 11:20:00,31.62,31.68,31.61,31.65,29900.0,15.9477,15.9779,15.9426,15.9628,29900.0
2009-03-23 11:25:00,31.65,31.67,31.62,31.62,21100.0,15.9628,15.9729,15.9477,15.9477,21100.0
2009-03-23 11:30:00,31.63,31.67,31.62,31.66,20800.0,15.9527,15.9729,15.9477,15.9678,20800.0
2009-03-23 11:35:00,31.66,31.72,31.64,31.64,35600.0,15.9678,15.9981,15.9577,15.9577,35600.0
2009-03-23 11:40:00,31.64,31.68,31.63,31.67,16300.0,15.9577,15.9779,15.9527,15.9729,16300.0
2009-03-23 11:45:00,31.67,31.73,31.65,31.72,27600.0,15.9729,16.0031,15.9628,15.9981,27600.0
2009-03-23 11:50:00,31.72,31.81,31.7,31.8,29100.0,15.9981,16.0435,15.988,16.0384,29100.0
2009-03-23 11:55:00,31.81,31.94,31.75,31.9,75100.0,16.0435,16.1091,16.0132,16.0889,75100.0
2009-03-23 12:00:00,31.89,31.89,31.76,31.76,25400.0,16.0838,16.0838,16.0183,16.0183,25400.0
2009-03-23 12:05:00,31.76,31.83,31.72,31.83,59800.0,16.0183,16.0536,15.9981,16.0536,59800.0
2009-03-23 12:10:00,31.84,31.89,31.84,31.84,21900.0,16.0586,16.0838,16.0586,16.0586,21900.0
2009-03-23 12:15:00,31.83,31.83,31.77,31.81,18400.0,16.0536,16.0536,16.0233,16.0435,18400.0
2009-03-23 12:20:00,31.8,31.8,31.73,31.78,21800.0,16.0384,16.0384,16.0031,16.0284,21800.0
2009-03-23 12:25:00,31.78,31.81,31.7,31.8,24100.0,16.0284,16.0435,15.988,16.0384,24100.0
2009-03-23 12:30:00,31.8,31.84,31.76,31.76,40000.0,16.0384,16.0586,16.0183,16.0183,40000.0
2009-03-23 12:35:00,31.76,31.85,31.75,31.83,44900.0,16.0183,16.0637,16.0132,16.0536,44900.0
2009-03-23 12:40:00,31.83,31.85,31.74,31.74,17300.0,16.0536,16.0637,16.0082,16.0082,17300.0
2009-03-23 12:45:00,31.73,31.77,31.72,31.75,18400.0,16.0031,16.0233,15.9981,16.0132,18400.0
2009-03-23 12:50:00,31.76,31.85,31.75,31.82,21100.0,16.0183,16.0637,16.0132,16.0485,21100.0
2009-03-23 12:55:00,31.83,31.83,31.67,31.67,25400.0,16.0536,16.0536,15.9729,15.9729,25400.0
2009-03-23 13:00:00,31.67,31.69,31.64,31.68,36500.0,15.9729,15.983,15.9577,15.9779,36500.0
2009-03-23 13:05:00,31.67,31.73,31.67,31.7,33700.0,15.9729,16.0031,15.9729,15.988,33700.0
2009-03-23 13:10:00,31.7,31.89,31.7,31.88,31400.0,15.988,16.0838,15.988,16.0788,31400.0
2009-03-23 13:15:00,31.87,31.89,31.75,31.75,19400.0,16.0737,16.0838,16.0132,16.0132,19400.0
2009-03-23 13:20:00,31.75,31.76,31.7,31.7,16200.0,16.0132,16.0183,15.988,15.988,16200.0
2009-03-23 13:25:00,31.7,31.7,31.49,31.58,52000.0,15.988,15.988,15.8821,15.9275,52000.0
2009-03-23 13:30:00,31.58,31.63,31.55,31.55,41000.0,15.9275,15.9527,15.9124,15.9124,41000.0
2009-03-23 13:35:00,31.56,31.56,31.49,31.55,16000.0,15.9174,15.9174,15.8821,15.9124,16000.0
2009-03-23 13:40:00,31.52,31.54,31.5,31.5,14600.0,15.8972,15.9073,15.8871,15.8871,14600.0
2009-03-23 13:45:00,31.51,31.6,31.51,31.6,17400.0,15.8922,15.9376,15.8922,15.9376,17400.0
2009-03-23 13:50:00,31.59,31.61,31.56,31.59,12300.0,15.9325,15.9426,15.9174,15.9325,12300.0
2009-03-23 13:55:00,31.59,31.61,31.55,31.6,30000.0,15.9325,15.9426,15.9124,15.9376,30000.0
2009-03-23 14:00:00,31.59,31.66,31.57,31.64,25200.0,15.9325,15.9678,15.9224,15.9577,25200.0
2009-03-23 14:05:00,31.63,31.65,31.63,31.63,15900.0,15.9527,15.9628,15.9527,15.9527,15900.0
2009-03-23 14:10:00,31.63,31.64,31.6,31.64,35900.0,15.9527,15.9577,15.9376,15.9577,35900.0
2009-03-23 14:15:00,31.64,31.64,31.6,31.63,28000.0,15.9577,15.9577,15.9376,15.9527,28000.0
2009-03-23 14:20:00,31.62,31.65,31.6,31.6,17300.0,15.9477,15.9628,15.9376,15.9376,17300.0
2009-03-23 14:25:00,31.61,31.69,31.6,31.68,22900.0,15.9426,15.983,15.9376,15.9779,22900.0
2009-03-23 14:30:00,31.68,31.78,31.68,31.72,24900.0,15.9779,16.0284,15.9779,15.9981,24900.0
2009-03-23 14:35:00,31.73,31.81,31.71,31.72,55800.0,16.0031,16.0435,15.9931,15.9981,55800.0
2009-03-23 14:40:00,31.73,31.75,31.67,31.67,41200.0,16.0031,16.0132,15.9729,15.9729,41200.0
2009-03-23 14:45:00,31.67,31.85,31.65,31.85,62000.0,15.9729,16.0637,15.9628,16.0637,62000.0
2009-03-23 14:50:00,31.84,32.02,31.81,32.0,127800.0,16.0586,16.1494,16.0435,16.1393,127800.0
2009-03-23 14:55:00,32.0,32.05,31.97,32.0,42200.0,16.1393,16.1645,16.1242,16.1393,42200.0
2009-03-23 15:00:00,32.0,32.02,31.88,31.91,89100.0,16.1393,16.1494,16.0788,16.0939,89100.0
2009-03-23 15:05:00,31.92,31.97,31.78,31.78,81100.0,16.099,16.1242,16.0284,16.0284,81100.0
2009-03-23 15:10:00,31.78,31.88,31.76,31.87,69500.0,16.0284,16.0788,16.0183,16.0737,69500.0
2009-03-23 15:15:00,31.87,32.01,31.85,32.0,55600.0,16.0737,16.1444,16.0637,16.1393,55600.0
2009-03-23 15:20:00,32.01,32.01,31.93,31.96,50200.0,16.1444,16.1444,16.104,16.1191,50200.0
2009-03-23 15:25:00,31.96,32.04,31.93,32.01,82700.0,16.1191,16.1595,16.104,16.1444,82700.0
2009-03-23 15:30:00,32.02,32.11,31.99,31.99,65600.0,16.1494,16.1948,16.1343,16.1343,65600.0
2009-03-23 15:35:00,31.99,32.08,31.94,32.07,71400.0,16.1343,16.1797,16.1091,16.1746,71400.0
2009-03-23 15:40:00,32.07,32.23,32.07,32.21,147000.0,16.1746,16.2553,16.1746,16.2452,147000.0
2009-03-23 15:45:00,32.19,32.32,32.19,32.32,177300.0,16.2351,16.3007,16.2351,16.3007,177300.0
2009-03-23 15:50:00,32.31,32.32,32.24,32.27,150900.0,16.2957,16.3007,16.2604,16.2755,150900.0
2009-03-23 15:55:00,32.27,32.41,32.23,32.38,199200.0,16.2755,16.3461,16.2553,16.331,199200.0
2009-03-24 09:30:00,32.05,32.37,31.91,32.25,75500.0,16.1645,16.3259,16.0939,16.2654,75500.0
2009-03-24 09:35:00,32.27,32.27,31.91,32.06,41500.0,16.2755,16.2755,16.0939,16.1696,41500.0
2009-03-24 09:40:00,32.06,32.08,31.87,31.89,37700.0,16.1696,16.1797,16.0737,16.0838,37700.0
2009-03-24 09:45:00,31.89,31.89,31.75,31.77,43500.0,16.0838,16.0838,16.0132,16.0233,43500.0
2009-03-24 09:50:00,31.77,31.78,31.74,31.76,45500.0,16.0233,16.0284,16.0082,16.0183,45500.0
2009-03-24 09:55:00,31.77,31.88,31.73,31.88,34700.0,16.0233,16.0788,16.0031,16.0788,34700.0
2009-03-24 10:00:00,31.88,32.07,31.88,32.07,47600.0,16.0788,16.1746,16.0788,16.1746,47600.0
2009-03-24 10:05:00,32.09,32.13,31.98,32.12,74500.0,16.1847,16.2049,16.1292,16.1998,74500.0
2009-03-24 10:10:00,32.12,32.23,32.12,32.17,47300.0,16.1998,16.2553,16.1998,16.2251,47300.0
2009-03-24 10:15:00,32.18,32.3,32.15,32.3,48000.0,16.2301,16.2906,16.215,16.2906,48000.0
2009-03-24 10:20:00,32.29,32.34,32.21,32.21,86300.0,16.2856,16.3108,16.2452,16.2452,86300.0
2009-03-24 10:25:00,32.22,32.24,32.08,32.09,44300.0,16.2503,16.2604,16.1797,16.1847,44300.0
2009-03-24 10:30:00,32.08,32.12,32.03,32.09,35700.0,16.1797,16.1998,16.1544,16.1847,35700.0
2009-03-24 10:35:00,32.09,32.15,32.04,32.15,44500.0,16.1847,16.215,16.1595,16.215,44500.0
2009-03-24 10:40:00,32.15,32.2,32.01,32.01,39200.0,16.215,16.2402,16.1444,16.1444,39200.0
2009-03-24 10:45:00,32.01,32.04,31.95,32.02,21600.0,16.1444,16.1595,16.1141,16.1494,21600.0
2009-03-24 10:50:00,32.05,32.05,31.96,31.96,11700.0,16.1645,16.1645,16.1191,16.1191,11700.0
2009-03-24 10:55:00,31.97,32.07,31.96,32.03,15800.0,16.1242,16.1746,16.1191,16.1544,15800.0
2009-03-24 11:00:00,32.01,32.12,31.99,32.11,27800.0,16.1444,16.1998,16.1343,16.1948,27800.0
2009-03-24 11:05:00,32.11,32.18,32.08,32.14,13400.0,16.1948,16.2301,16.1797,16.2099,13400.0
2009-03-24 11:10:00,32.13,32.17,32.11,32.13,16800.0,16.2049,16.2251,16.1948,16.2049,16800.0
2009-03-24 11:15:00,32.12,32.14,32.08,32.08,18900.0,16.1998,16.2099,16.1797,16.1797,18900.0
2009-03-24 11:20:00,32.07,32.09,31.96,31.96,37800.0,16.1746,16.1847,16.1191,16.1191,37800.0
2009-03-24 11:25:00,31.96,31.98,31.91,31.92,22500.0,16.1191,16.1292,16.0939,16.099,22500.0
2009-03-24 11:30:00,31.94,31.96,31.9,31.91,21300.0,16.1091,16.1191,16.0889,16.0939,21300.0
2009-03-24 11:35:00,31.91,31.94,31.87,31.93,15600.0,16.0939,16.1091,16.0737,16.104,15600.0
2009-03-24 11:40:00,31.93,31.93,31.87,31.89,14900.0,16.104,16.104,16.0737,16.0838,14900.0
2009-03-24 11:45:00,31.9,31.92,31.87,31.91,16900.0,16.0889,16.099,16.0737,16.0939,16900.0
2009-03-24 11:50:00,31.92,31.94,31.88,31.91,12600.0,16.099,16.1091,16.0788,16.0939,12600.0
2009-03-24 11:55:00,31.91,31.92,31.81,31.82,15700.0,16.0939,16.099,16.0435,16.0485,15700.0
2009-03-24 12:00:00,31.81,31.83,31.72,31.72,38400.0,16.0435,16.0536,15.9981,15.9981,38400.0
2009-03-24 12:05:00,31.72,31.8,31.71,31.75,23000.0,15.9981,16.0384,15.9931,16.0132,23000.0
2009-03-24 12:10:00,31.75,31.82,31.74,31.8,14700.0,16.0132,16.0485,16.0082,16.0384,14700.0
2009-03-24 12:15:00,31.81,31.88,31.8,31.85,27900.0,16.0435,16.0788,16.0384,16.0637,27900.0
2009-03-24 12:20:00,31.85,31.86,31.82,31.83,14000.0,16.0637,16.0687,16.0485,16.0536,14000.0
2009-03-24 12:25:00,31.84,31.88,31.83,31.88,5500.0,16.0586,16.0788,16.0536,16.0788,5500.0
2009-03-24 12:30:00,31.89,31.94,31.87,31.87,15400.0,16.0838,16.1091,16.0737,16.0737,15400.0
2009-03-24 12:35:00,31.87,31.89,31.85,31.88,12400.0,16.0737,16.0838,16.0637,16.0788,12400.0
2009-03-24 12:40:00,31.88,31.9,31.85,31.85,5900.0,16.0788,16.0889,16.0637,16.0637,5900.0
2009-03-24 12:45:00,31.84,31.97,31.84,31.97,13300.0,16.0586,16.1242,16.0586,16.1242,13300.0
2009-03-24 12:50:00,31.98,32.1,31.97,32.09,37200.0,16.1292,16.1897,16.1242,16.1847,37200.0
2009-03-24 12:55:00,32.08,32.1,32.05,32.05,26600.0,16.1797,16.1897,16.1645,16.1645,26600.0
2009-03-24 13:00:00,32.04,32.04,31.99,32.02,11200.0,16.1595,16.1595,16.1343,16.1494,11200.0
2009-03-24 13:05:00,32.0,32.04,31.98,32.02,19900.0,16.1393,16.1595,16.1292,16.1494,19900.0
2009-03-24 13:10:00,32.03,32.03,31.96,32.0,23200.0,16.1544,16.1544,16.1191,16.1393,23200.0
2009-03-24 13:15:00,32.01,32.02,31.98,31.99,33600.0,16.1444,16.1494,16.1292,16.1343,33600.0
2009-03-24 13:20:00,32.0,32.01,31.97,31.99,28800.0,16.1393,16.1444,16.1242,16.1343,28800.0
2009-03-24 13:25:00,31.99,32.0,31.96,32.0,34000.0,16.1343,16.1393,16.1191,16.1393,34000.0
2009-03-24 13:30:00,31.99,32.0,31.91,31.92,21000.0,16.1343,16.1393,16.0939,16.099,21000.0
2009-03-24 13:35:00,31.92,31.95,31.89,31.91,14500.0,16.099,16.1141,16.0838,16.0939,14500.0
2009-03-24 13:40:00,31.92,31.94,31.88,31.9,19300.0,16.099,16.1091,16.0788,16.0889,19300.0
2009-03-24 13:45:00,31.91,31.93,31.86,31.87,17200.0,16.0939,16.104,16.0687,16.0737,17200.0
2009-03-24 13:50:00,31.87,31.94,31.85,31.9,31000.0,16.0737,16.1091,16.0637,16.0889,31000.0
2009-03-24 13:55:00,31.91,31.94,31.88,31.91,15700.0,16.0939,16.1091,16.0788,16.0939,15700.0
2009-03-24 14:00:00,31.91,31.94,31.85,31.85,20400.0,16.0939,16.1091,16.0637,16.0637,20400.0
2009-03-24 14:05:00,31.85,31.92,31.85,31.89,27800.0,16.0637,16.099,16.0637,16.0838,27800.0
2009-03-24 14:10:00,31.91,31.92,31.88,31.91,15900.0,16.0939,16.099,16.0788,16.0939,15900.0
2009-03-24 14:15:00,31.9,31.96,31.79,31.83,98200.0,16.0889,16.1191,16.0334,16.0536,98200.0
2009-03-24 14:20:00,31.82,31.89,31.78,31.8,27200.0,16.0485,16.0838,16.0284,16.0384,27200.0
2009-03-24 14:25:00,31.8,31.8,31.73,31.76,28900.0,16.0384,16.0384,16.0031,16.0183,28900.0
2009-03-24 14:30:00,31.76,31.79,31.73,31.74,19100.0,16.0183,16.0334,16.0031,16.0082,19100.0
2009-03-24 14:35:00,31.74,31.81,31.73,31.79,19200.0,16.0082,16.0435,16.0031,16.0334,19200.0
2009-03-24 14:40:00,31.77,31.82,31.77,31.79,25400.0,16.0233,16.0485,16.0233,16.0334,25400.0
2009-03-24 14:45:00,31.8,31.82,31.71,31.71,39400.0,16.0384,16.0485,15.9931,15.9931,39400.0
2009-03-24 14:50:00,31.73,31.8,31.71,31.77,72400.0,16.0031,16.0384,15.9931,16.0233,72400.0
2009-03-24 14:55:00,31.76,31.79,31.72,31.72,39400.0,16.0183,16.0334,15.9981,15.9981,39400.0
2009-03-24 15:00:00,31.72,31.84,31.72,31.8,33300.0,15.9981,16.0586,15.9981,16.0384,33300.0
2009-03-24 15:05:00,31.79,31.82,31.74,31.78,38700.0,16.0334,16.0485,16.0082,16.0284,38700.0
2009-03-24 15:10:00,31.78,31.81,31.73,31.75,23000.0,16.0284,16.0435,16.0031,16.0132,23000.0
2009-03-24 15:15:00,31.75,31.82,31.74,31.74,44000.0,16.0132,16.0485,16.0082,16.0082,44000.0
2009-03-24 15:20:00,31.75,31.83,31.73,31.75,47700.0,16.0132,16.0536,16.0031,16.0132,47700.0
2009-03-24 15:25:00,31.75,31.78,31.71,31.77,39000.0,16.0132,16.0284,15.9931,16.0233,39000.0
2009-03-24 15:30:00,31.78,31.84,31.73,31.78,53300.0,16.0284,16.0586,16.0031,16.0284,53300.0
2009-03-24 15:35:00,31.78,31.9,31.77,31.87,86500.0,16.0284,16.0889,16.0233,16.0737,86500.0
2009-03-24 15:40:00,31.89,31.89,31.74,31.77,106600.0,16.0838,16.0838,16.0082,16.0233,106600.0
2009-03-24 15:45:00,31.77,31.85,31.77,31.8,80300.0,16.0233,16.0637,16.0233,16.0384,80300.0
2009-03-24 15:50:00,31.79,31.82,31.7,31.7,125600.0,16.0334,16.0485,15.988,15.988,125600.0
2009-03-24 15:55:00,31.7,31.73,31.63,31.68,161900.0,15.988,16.0031,15.9527,15.9779,161900.0
2009-03-25 09:30:00,31.73,31.84,31.62,31.72,61900.0,16.0031,16.0586,15.9477,15.9981,61900.0
2009-03-25 09:35:00,31.72,31.97,31.69,31.93,49300.0,15.9981,16.1242,15.983,16.104,49300.0
2009-03-25 09:40:00,31.92,31.94,31.74,31.81,31000.0,16.099,16.1091,16.0082,16.0435,31000.0
2009-03-25 09:45:00,31.81,31.85,31.77,31.84,27100.0,16.0435,16.0637,16.0233,16.0586,27100.0
2009-03-25 09:50:00,31.85,31.85,31.75,31.81,20600.0,16.0637,16.0637,16.0132,16.0435,20600.0
2009-03-25 09:55:00,31.8,31.82,31.7,31.7,30900.0,16.0384,16.0485,15.988,15.988,30900.0
2009-03-25 10:00:00,31.72,31.85,31.72,31.84,42700.0,15.9981,16.0637,15.9981,16.0586,42700.0
2009-03-25 10:05:00,31.83,31.94,31.81,31.94,34700.0,16.0536,16.1091,16.0435,16.1091,34700.0
2009-03-25 10:10:00,31.95,31.98,31.93,31.95,27800.0,16.1141,16.1292,16.104,16.1141,27800.0
2009-03-25 10:15:00,31.94,31.94,31.89,31.91,22100.0,16.1091,16.1091,16.0838,16.0939,22100.0
2009-03-25 10:20:00,31.9,31.91,31.74,31.77,23100.0,16.0889,16.0939,16.0082,16.0233,23100.0
2009-03-25 10:25:00,31.77,31.85,31.72,31.84,29800.0,16.0233,16.0637,15.9981,16.0586,29800.0
2009-03-25 10:30:00,31.84,31.89,31.8,31.89,23400.0,16.0586,16.0838,16.0384,16.0838,23400.0
2009-03-25 10:35:00,31.89,32.0,31.85,31.97,34100.0,16.0838,16.1393,16.0637,16.1242,34100.0
2009-03-25 10:40:00,31.98,31.98,31.9,31.91,21100.0,16.1292,16.1292,16.0889,16.0939,21100.0
2009-03-25 10:45:00,31.92,32.0,31.91,32.0,18600.0,16.099,16.1393,16.0939,16.1393,18600.0
2009-03-25 10:50:00,31.99,32.03,31.98,31.99,30200.0,16.1343,16.1544,16.1292,16.1343,30200.0
2009-03-25 10:55:00,32.0,32.02,31.82,31.82,23400.0,16.1393,16.1494,16.0485,16.0485,23400.0
2009-03-25 11:00:00,31.82,31.87,31.81,31.85,16600.0,16.0485,16.0737,16.0435,16.0637,16600.0
2009-03-25 11:05:00,31.85,31.93,31.81,31.93,22500.0,16.0637,16.104,16.0435,16.104,22500.0
2009-03-25 11:10:00,31.93,31.95,31.82,31.83,19000.0,16.104,16.1141,16.0485,16.0536,19000.0
2009-03-25 11:15:00,31.84,31.91,31.8,31.89,34900.0,16.0586,16.0939,16.0384,16.0838,34900.0
2009-03-25 11:20:00,31.88,32.04,31.88,32.02,25900.0,16.0788,16.1595,16.0788,16.1494,25900.0
2009-03-25 11:25:00,32.03,32.03,31.97,31.98,21100.0,16.1544,16.1544,16.1242,16.1292,21100.0
2009-03-25 11:30:00,31.98,32.07,31.98,32.06,31600.0,16.1292,16.1746,16.1292,16.1696,31600.0
2009-03-25 11:35:00,32.06,32.06,32.0,32.04,17100.0,16.1696,16.1696,16.1393,16.1595,17100.0
2009-03-25 11:40:00,32.03,32.05,32.01,32.05,11500.0,16.1544,16.1645,16.1444,16.1645,11500.0
2009-03-25 11:45:00,32.05,32.1,32.04,32.1,15200.0,16.1645,16.1897,16.1595,16.1897,15200.0
2009-03-25 11:50:00,32.09,32.12,32.09,32.09,12000.0,16.1847,16.1998,16.1847,16.1847,12000.0
2009-03-25 11:55:00,32.1,32.1,32.03,32.04,12100.0,16.1897,16.1897,16.1544,16.1595,12100.0
2009-03-25 12:00:00,32.03,32.12,32.01,32.11,18100.0,16.1544,16.1998,16.1444,16.1948,18100.0
2009-03-25 12:05:00,32.1,32.14,32.08,32.09,19800.0,16.1897,16.2099,16.1797,16.1847,19800.0
2009-03-25 12:10:00,32.09,32.09,32.01,32.06,17900.0,16.1847,16.1847,16.1444,16.1696,17900.0
2009-03-25 12:15:00,32.06,32.06,31.81,31.81,41000.0,16.1696,16.1696,16.0435,16.0435,41000.0
2009-03-25 12:20:00,31.81,31.81,31.73,31.75,35900.0,16.0435,16.0435,16.0031,16.0132,35900.0
2009-03-25 12:25:00,31.75,31.78,31.7,31.75,26000.0,16.0132,16.0284,15.988,16.0132,26000.0
2009-03-25 12:30:00,31.76,31.79,31.71,31.71,16600.0,16.0183,16.0334,15.9931,15.9931,16600.0
2009-03-25 12:35:00,31.7,31.72,31.55,31.61,36600.0,15.988,15.9981,15.9124,15.9426,36600.0
2009-03-25 12:40:00,31.58,31.67,31.58,31.67,18900.0,15.9275,15.9729,15.9275,15.9729,18900.0
2009-03-25 12:45:00,31.67,31.67,31.52,31.53,27100.0,15.9729,15.9729,15.8972,15.9023,27100.0
2009-03-25 12:50:00,31.52,31.52,31.42,31.42,27300.0,15.8972,15.8972,15.8468,15.8468,27300.0
2009-03-25 12:55:00,31.42,31.6,31.42,31.58,15500.0,15.8468,15.9376,15.8468,15.9275,15500.0
2009-03-25 13:00:00,31.6,31.72,31.59,31.62,13900.0,15.9376,15.9981,15.9325,15.9477,13900.0
2009-03-25 13:05:00,31.62,31.66,31.57,31.65,16000.0,15.9477,15.9678,15.9224,15.9628,16000.0
2009-03-25 13:10:00,31.65,31.66,31.55,31.55,14700.0,15.9628,15.9678,15.9124,15.9124,14700.0
2009-03-25 13:15:00,31.55,31.57,31.5,31.51,19000.0,15.9124,15.9224,15.8871,15.8922,19000.0
2009-03-25 13:20:00,31.52,31.56,31.51,31.55,9500.0,15.8972,15.9174,15.8922,15.9124,9500.0
2009-03-25 13:25:00,31.57,31.58,31.44,31.46,15700.0,15.9224,15.9275,15.8569,15.867,15700.0
2009-03-25 13:30:00,31.45,31.47,31.4,31.4,14800.0,15.8619,15.872,15.8367,15.8367,14800.0
2009-03-25 13:35:00,31.41,31.49,31.4,31.48,19500.0,15.8417,15.8821,15.8367,15.8771,19500.0
2009-03-25 13:40:00,31.49,31.5,31.36,31.4,24100.0,15.8821,15.8871,15.8165,15.8367,24100.0
2009-03-25 13:45:00,31.42,31.47,31.4,31.46,13000.0,15.8468,15.872,15.8367,15.867,13000.0
2009-03-25 13:50:00,31.46,31.5,31.44,31.47,20600.0,15.867,15.8871,15.8569,15.872,20600.0
2009-03-25 13:55:00,31.48,31.55,31.48,31.51,19300.0,15.8771,15.9124,15.8771,15.8922,19300.0
2009-03-25 14:00:00,31.52,31.52,31.35,31.37,35500.0,15.8972,15.8972,15.8115,15.8216,35500.0
2009-03-25 14:05:00,31.37,31.37,31.21,31.22,38900.0,15.8216,15.8216,15.7409,15.7459,38900.0
2009-03-25 14:10:00,31.21,31.29,31.2,31.28,32400.0,15.7409,15.7812,15.7358,15.7762,32400.0
2009-03-25 14:15:00,31.29,31.33,31.28,31.32,31200.0,15.7812,15.8014,15.7762,15.7964,31200.0
2009-03-25 14:20:00,31.31,31.4,31.3,31.37,22800.0,15.7913,15.8367,15.7863,15.8216,22800.0
2009-03-25 14:25:00,31.36,31.39,31.27,31.27,14700.0,15.8165,15.8317,15.7711,15.7711,14700.0
2009-03-25 14:30:00,31.26,31.27,31.15,31.15,80500.0,15.7661,15.7711,15.7106,15.7106,80500.0
2009-03-25 14:35:00,31.15,31.19,31.09,31.11,61100.0,15.7106,15.7308,15.6804,15.6904,61100.0
2009-03-25 14:40:00,31.1,31.12,31.05,31.07,46900.0,15.6854,15.6955,15.6602,15.6703,46900.0
2009-03-25 14:45:00,31.06,31.08,30.98,30.99,102000.0,15.6652,15.6753,15.6249,15.6299,102000.0
2009-03-25 14:50:00,31.0,31.05,30.96,31.05,44600.0,15.635,15.6602,15.6148,15.6602,44600.0
2009-03-25 14:55:00,31.06,31.08,30.95,30.96,96700.0,15.6652,15.6753,15.6097,15.6148,96700.0
2009-03-25 15:00:00,30.96,30.98,30.91,30.95,56500.0,15.6148,15.6249,15.5896,15.6097,56500.0
2009-03-25 15:05:00,30.95,31.05,30.95,31.02,33800.0,15.6097,15.6602,15.6097,15.645,33800.0
2009-03-25 15:10:00,31.01,31.11,31.01,31.03,33100.0,15.64,15.6904,15.64,15.6501,33100.0
2009-03-25 15:15:00,31.02,31.1,31.0,31.06,32400.0,15.645,15.6854,15.635,15.6652,32400.0
2009-03-25 15:20:00,31.05,31.06,30.97,30.98,61700.0,15.6602,15.6652,15.6198,15.6249,61700.0
2009-03-25 15:25:00,30.98,31.09,30.97,31.02,69300.0,15.6249,15.6804,15.6198,15.645,69300.0
2009-03-25 15:30:00,31.02,31.09,31.0,31.09,72900.0,15.645,15.6804,15.635,15.6804,72900.0
2009-03-25 15:35:00,31.08,31.1,31.05,31.05,39100.0,15.6753,15.6854,15.6602,15.6602,39100.0
2009-03-25 15:40:00,31.06,31.16,31.01,31.15,63200.0,15.6652,15.7157,15.64,15.7106,63200.0
2009-03-25 15:45:00,31.15,31.22,31.08,31.08,77300.0,15.7106,15.7459,15.6753,15.6753,77300.0
2009-03-25 15:50:00,31.08,31.16,31.08,31.16,104900.0,15.6753,15.7157,15.6753,15.7157,104900.0
2009-03-25 15:55:00,31.16,31.44,31.16,31.39,181300.0,15.7157,15.8569,15.7157,15.8317,181300.0
2009-03-26 09:30:00,31.59,31.66,31.4,31.66,35000.0,15.9325,15.9678,15.8367,15.9678,35000.0
2009-03-26 09:35:00,31.63,31.71,31.6,31.6,41700.0,15.9527,15.9931,15.9376,15.9376,41700.0
2009-03-26 09:40:00,31.6,31.64,31.39,31.43,38100.0,15.9376,15.9577,15.8317,15.8518,38100.0
2009-03-26 09:45:00,31.45,31.5,31.37,31.38,34000.0,15.8619,15.8871,15.8216,15.8266,34000.0
2009-03-26 09:50:00,31.38,31.4,31.26,31.26,69600.0,15.8266,15.8367,15.7661,15.7661,69600.0
2009-03-26 09:55:00,31.25,31.26,31.17,31.21,19700.0,15.761,15.7661,15.7207,15.7409,19700.0
2009-03-26 10:00:00,31.21,31.25,31.17,31.23,24700.0,15.7409,15.761,15.7207,15.751,24700.0
2009-03-26 10:05:00,31.23,31.28,31.21,31.22,42000.0,15.751,15.7762,15.7409,15.7459,42000.0
2009-03-26 10:10:00,31.21,31.23,31.07,31.09,34500.0,15.7409,15.751,15.6703,15.6804,34500.0
2009-03-26 10:15:00,31.09,31.1,31.03,31.07,31300.0,15.6804,15.6854,15.6501,15.6703,31300.0
2009-03-26 10:20:00,31.07,31.21,31.06,31.21,39700.0,15.6703,15.7409,15.6652,15.7409,39700.0
2009-03-26 10:25:00,31.21,31.26,31.2,31.24,30900.0,15.7409,15.7661,15.7358,15.756,30900.0
2009-03-26 10:30:00,31.22,31.35,31.22,31.35,49100.0,15.7459,15.8115,15.7459,15.8115,49100.0
2009-03-26 10:35:00,31.35,31.4,31.32,31.33,39500.0,15.8115,15.8367,15.7964,15.8014,39500.0
2009-03-26 10:40:00,31.32,31.34,31.28,31.29,61200.0,15.7964,15.8064,15.7762,15.7812,61200.0
2009-03-26 10:45:00,31.3,31.3,31.23,31.23,28700.0,15.7863,15.7863,15.751,15.751,28700.0
2009-03-26 10:50:00,31.23,31.25,31.21,31.22,19900.0,15.751,15.761,15.7409,15.7459,19900.0
2009-03-26 10:55:00,31.22,31.25,31.18,31.21,22100.0,15.7459,15.761,15.7257,15.7409,22100.0
2009-03-26 11:00:00,31.22,31.22,31.14,31.14,45700.0,15.7459,15.7459,15.7056,15.7056,45700.0
2009-03-26 11:05:00,31.15,31.19,31.06,31.18,33200.0,15.7106,15.7308,15.6652,15.7257,33200.0
2009-03-26 11:10:00,31.18,31.2,31.16,31.18,18000.0,15.7257,15.7358,15.7157,15.7257,18000.0
2009-03-26 11:15:00,31.19,31.21,31.17,31.18,28400.0,15.7308,15.7409,15.7207,15.7257,28400.0
2009-03-26 11:20:00,31.19,31.21,31.13,31.21,50900.0,15.7308,15.7409,15.7005,15.7409,50900.0
2009-03-26 11:25:00,31.21,31.22,31.14,31.14,39300.0,15.7409,15.7459,15.7056,15.7056,39300.0
2009-03-26 11:30:00,31.14,31.21,31.14,31.2,58000.0,15.7056,15.7409,15.7056,15.7358,58000.0
2009-03-26 11:35:00,31.21,31.22,31.19,31.2,69000.0,15.7409,15.7459,15.7308,15.7358,69000.0
2009-03-26 11:40:00,31.2,31.21,31.18,31.21,73200.0,15.7358,15.7409,15.7257,15.7409,73200.0
2009-03-26 11:45:00,31.2,31.25,31.2,31.22,34300.0,15.7358,15.761,15.7358,15.7459,34300.0
2009-03-26 11:50:00,31.22,31.24,31.1,31.16,25900.0,15.7459,15.756,15.6854,15.7157,25900.0
2009-03-26 11:55:00,31.17,31.21,31.17,31.21,16200.0,15.7207,15.7409,15.7207,15.7409,16200.0
2009-03-26 12:00:00,31.21,31.21,31.18,31.21,29200.0,15.7409,15.7409,15.7257,15.7409,29200.0
2009-03-26 12:05:00,31.2,31.31,31.2,31.31,39500.0,15.7358,15.7913,15.7358,15.7913,39500.0
2009-03-26 12:10:00,31.31,31.31,31.26,31.28,16000.0,15.7913,15.7913,15.7661,15.7762,16000.0
2009-03-26 12:15:00,31.28,31.29,31.22,31.24,36800.0,15.7762,15.7812,15.7459,15.756,36800.0
2009-03-26 12:20:00,31.25,31.37,31.24,31.36,40300.0,15.761,15.8216,15.756,15.8165,40300.0
2009-03-26 12:25:00,31.36,31.37,31.34,31.35,22700.0,15.8165,15.8216,15.8064,15.8115,22700.0
2009-03-26 12:30:00,31.34,31.35,31.25,31.25,28800.0,15.8064,15.8115,15.761,15.761,28800.0
2009-03-26 12:35:00,31.26,31.32,31.2,31.32,52500.0,15.7661,15.7964,15.7358,15.7964,52500.0
2009-03-26 12:40:00,31.32,31.33,31.19,31.19,40100.0,15.7964,15.8014,15.7308,15.7308,40100.0
2009-03-26 12:45:00,31.19,31.23,31.18,31.23,33300.0,15.7308,15.751,15.7257,15.751,33300.0
2009-03-26 12:50:00,31.23,31.24,31.16,31.18,35800.0,15.751,15.756,15.7157,15.7257,35800.0
2009-03-26 12:55:00,31.17,31.21,31.16,31.17,38800.0,15.7207,15.7409,15.7157,15.7207,38800.0
2009-03-26 13:00:00,31.18,31.34,31.17,31.28,69000.0,15.7257,15.8064,15.7207,15.7762,69000.0
2009-03-26 13:05:00,31.28,31.43,31.28,31.41,55900.0,15.7762,15.8518,15.7762,15.8417,55900.0
2009-03-26 13:10:00,31.4,31.42,31.38,31.38,46200.0,15.8367,15.8468,15.8266,15.8266,46200.0
2009-03-26 13:15:00,31.39,31.39,31.33,31.36,55400.0,15.8317,15.8317,15.8014,15.8165,55400.0
2009-03-26 13:20:00,31.36,31.54,31.35,31.53,66000.0,15.8165,15.9073,15.8115,15.9023,66000.0
2009-03-26 13:25:00,31.54,31.55,31.44,31.45,49300.0,15.9073,15.9124,15.8569,15.8619,49300.0
2009-03-26 13:30:00,31.46,31.49,31.43,31.45,31600.0,15.867,15.8821,15.8518,15.8619,31600.0
2009-03-26 13:35:00,31.44,31.45,31.38,31.39,44000.0,15.8569,15.8619,15.8266,15.8317,44000.0
2009-03-26 13:40:00,31.39,31.4,31.3,31.33,33700.0,15.8317,15.8367,15.7863,15.8014,33700.0
2009-03-26 13:45:00,31.34,31.38,31.34,31.37,23800.0,15.8064,15.8266,15.8064,15.8216,23800.0
2009-03-26 13:50:00,31.38,31.5,31.37,31.41,30900.0,15.8266,15.8871,15.8216,15.8417,30900.0
2009-03-26 13:55:00,31.38,31.41,31.35,31.41,47200.0,15.8266,15.8417,15.8115,15.8417,47200.0
2009-03-26 14:00:00,31.4,31.52,31.4,31.49,54600.0,15.8367,15.8972,15.8367,15.8821,54600.0
2009-03-26 14:05:00,31.5,31.58,31.48,31.49,50600.0,15.8871,15.9275,15.8771,15.8821,50600.0
2009-03-26 14:10:00,31.48,31.52,31.46,31.47,56500.0,15.8771,15.8972,15.867,15.872,56500.0
2009-03-26 14:15:00,31.46,31.47,31.36,31.38,50000.0,15.867,15.872,15.8165,15.8266,50000.0
2009-03-26 14:20:00,31.37,31.44,31.37,31.44,61600.0,15.8216,15.8569,15.8216,15.8569,61600.0
2009-03-26 14:25:00,31.44,31.48,31.3,31.3,72500.0,15.8569,15.8771,15.7863,15.7863,72500.0
2009-03-26 14:30:00,31.29,31.31,31.24,31.25,79200.0,15.7812,15.7913,15.756,15.761,79200.0
2009-03-26 14:35:00,31.25,31.32,31.23,31.26,55700.0,15.761,15.7964,15.751,15.7661,55700.0
2009-03-26 14:40:00,31.26,31.29,31.22,31.24,36500.0,15.7661,15.7812,15.7459,15.756,36500.0
2009-03-26 14:45:00,31.24,31.36,31.21,31.31,79500.0,15.756,15.8165,15.7409,15.7913,79500.0
2009-03-26 14:50:00,31.31,31.31,31.21,31.3,61500.0,15.7913,15.7913,15.7409,15.7863,61500.0
2009-03-26 14:55:00,31.3,31.33,31.13,31.14,101300.0,15.7863,15.8014,15.7005,15.7056,101300.0
2009-03-26 15:00:00,31.14,31.28,31.13,31.28,58900.0,15.7056,15.7762,15.7005,15.7762,58900.0
2009-03-26 15:05:00,31.28,31.39,31.24,31.36,83800.0,15.7762,15.8317,15.756,15.8165,83800.0
2009-03-26 15:10:00,31.35,31.36,31.26,31.29,91100.0,15.8115,15.8165,15.7661,15.7812,91100.0
2009-03-26 15:15:00,31.29,31.31,31.22,31.26,67200.0,15.7812,15.7913,15.7459,15.7661,67200.0
2009-03-26 15:20:00,31.28,31.37,31.27,31.35,84700.0,15.7762,15.8216,15.7711,15.8115,84700.0
2009-03-26 15:25:00,31.35,31.44,31.34,31.42,63600.0,15.8115,15.8569,15.8064,15.8468,63600.0
2009-03-26 15:30:00,31.42,31.5,31.37,31.42,97600.0,15.8468,15.8871,15.8216,15.8468,97600.0
2009-03-26 15:35:00,31.42,31.48,31.37,31.42,103000.0,15.8468,15.8771,15.8216,15.8468,103000.0
2009-03-26 15:40:00,31.42,31.58,31.42,31.57,135500.0,15.8468,15.9275,15.8468,15.9224,135500.0
2009-03-26 15:45:00,31.57,31.62,31.51,31.54,116800.0,15.9224,15.9477,15.8922,15.9073,116800.0
2009-03-26 15:50:00,31.55,31.61,31.4,31.54,134600.0,15.9124,15.9426,15.8367,15.9073,134600.0
2009-03-26 15:55:00,31.55,31.58,31.47,31.52,265600.0,15.9124,15.9275,15.872,15.8972,265600.0
2009-03-27 09:30:00,31.18,31.54,31.08,31.27,60500.0,15.7257,15.9073,15.6753,15.7711,60500.0
2009-03-27 09:35:00,31.25,31.27,31.09,31.16,31900.0,15.761,15.7711,15.6804,15.7157,31900.0
2009-03-27 09:40:00,31.15,31.16,31.08,31.12,33700.0,15.7106,15.7157,15.6753,15.6955,33700.0
2009-03-27 09:45:00,31.12,31.16,31.12,31.15,41600.0,15.6955,15.7157,15.6955,15.7106,41600.0
2009-03-27 09:50:00,31.15,31.15,31.11,31.14,51800.0,15.7106,15.7106,15.6904,15.7056,51800.0
2009-03-27 09:55:00,31.15,31.17,31.05,31.09,66200.0,15.7106,15.7207,15.6602,15.6804,66200.0
2009-03-27 10:00:00,31.09,31.12,31.06,31.1,28800.0,15.6804,15.6955,15.6652,15.6854,28800.0
2009-03-27 10:05:00,31.1,31.16,31.0,31.02,40000.0,15.6854,15.7157,15.635,15.645,40000.0
2009-03-27 10:10:00,31.02,31.15,31.02,31.14,26400.0,15.645,15.7106,15.645,15.7056,26400.0
2009-03-27 10:15:00,31.15,31.16,31.08,31.11,32300.0,15.7106,15.7157,15.6753,15.6904,32300.0
2009-03-27 10:20:00,31.1,31.16,31.1,31.14,43400.0,15.6854,15.7157,15.6854,15.7056,43400.0
2009-03-27 10:25:00,31.13,31.15,31.13,31.14,27600.0,15.7005,15.7106,15.7005,15.7056,27600.0
2009-03-27 10:30:00,31.15,31.15,31.12,31.15,43200.0,15.7106,15.7106,15.6955,15.7106,43200.0
2009-03-27 10:35:00,31.15,31.16,31.13,31.15,80800.0,15.7106,15.7157,15.7005,15.7106,80800.0
2009-03-27 10:40:00,31.15,31.15,31.12,31.12,22100.0,15.7106,15.7106,15.6955,15.6955,22100.0
2009-03-27 10:45:00,31.12,31.15,31.11,31.12,46400.0,15.6955,15.7106,15.6904,15.6955,46400.0
2009-03-27 10:50:00,31.11,31.15,31.08,31.14,42600.0,15.6904,15.7106,15.6753,15.7056,42600.0
2009-03-27 10:55:00,31.14,31.15,31.1,31.12,37400.0,15.7056,15.7106,15.6854,15.6955,37400.0
2009-03-27 11:00:00,31.13,31.15,31.11,31.15,32600.0,15.7005,15.7106,15.6904,15.7106,32600.0
2009-03-27 11:05:00,31.14,31.16,31.12,31.13,95400.0,15.7056,15.7157,15.6955,15.7005,95400.0
2009-03-27 11:10:00,31.12,31.15,31.12,31.15,45700.0,15.6955,15.7106,15.6955,15.7106,45700.0
2009-03-27 11:15:00,31.15,31.15,31.14,31.15,31900.0,15.7106,15.7106,15.7056,15.7106,31900.0
2009-03-27 11:20:00,31.14,31.15,31.14,31.15,33500.0,15.7056,15.7106,15.7056,15.7106,33500.0
2009-03-27 11:25:00,31.15,31.2,31.13,31.15,110100.0,15.7106,15.7358,15.7005,15.7106,110100.0
2009-03-27 11:30:00,31.14,31.15,31.08,31.1,33900.0,15.7056,15.7106,15.6753,15.6854,33900.0
2009-03-27 11:35:00,31.09,31.11,31.07,31.1,46400.0,15.6804,15.6904,15.6703,15.6854,46400.0
2009-03-27 11:40:00,31.1,31.11,31.09,31.1,45800.0,15.6854,15.6904,15.6804,15.6854,45800.0
2009-03-27 11:45:00,31.09,31.13,31.08,31.09,64900.0,15.6804,15.7005,15.6753,15.6804,64900.0
2009-03-27 11:50:00,31.09,31.1,31.08,31.08,42800.0,15.6804,15.6854,15.6753,15.6753,42800.0
2009-03-27 11:55:00,31.08,31.09,31.05,31.07,32900.0,15.6753,15.6804,15.6602,15.6703,32900.0
2009-03-27 12:00:00,31.06,31.1,31.05,31.1,25300.0,15.6652,15.6854,15.6602,15.6854,25300.0
2009-03-27 12:05:00,31.1,31.1,31.04,31.06,21800.0,15.6854,15.6854,15.6551,15.6652,21800.0
2009-03-27 12:10:00,31.06,31.08,31.04,31.08,26100.0,15.6652,15.6753,15.6551,15.6753,26100.0
2009-03-27 12:15:00,31.06,31.07,31.02,31.04,29300.0,15.6652,15.6703,15.645,15.6551,29300.0
2009-03-27 12:20:00,31.04,31.1,31.04,31.09,20500.0,15.6551,15.6854,15.6551,15.6804,20500.0
2009-03-27 12:25:00,31.09,31.1,31.08,31.08,21200.0,15.6804,15.6854,15.6753,15.6753,21200.0
2009-03-27 12:30:00,31.08,31.1,31.06,31.09,21100.0,15.6753,15.6854,15.6652,15.6804,21100.0
2009-03-27 12:35:00,31.09,31.1,31.07,31.08,34200.0,15.6804,15.6854,15.6703,15.6753,34200.0
2009-03-27 12:40:00,31.08,31.1,31.08,31.1,43400.0,15.6753,15.6854,15.6753,15.6854,43400.0
2009-03-27 12:45:00,31.1,31.1,31.08,31.1,43100.0,15.6854,15.6854,15.6753,15.6854,43100.0
2009-03-27 12:50:00,31.09,31.1,31.08,31.08,31000.0,15.6804,15.6854,15.6753,15.6753,31000.0
2009-03-27 12:55:00,31.08,31.08,31.03,31.05,25400.0,15.6753,15.6753,15.6501,15.6602,25400.0
2009-03-27 13:00:00,31.06,31.06,31.01,31.02,42900.0,15.6652,15.6652,15.64,15.645,42900.0
2009-03-27 13:05:00,31.02,31.08,31.0,31.08,31800.0,15.645,15.6753,15.635,15.6753,31800.0
2009-03-27 13:10:00,31.08,31.1,31.07,31.1,27900.0,15.6753,15.6854,15.6703,15.6854,27900.0
2009-03-27 13:15:00,31.09,31.11,31.09,31.1,66200.0,15.6804,15.6904,15.6804,15.6854,66200.0
2009-03-27 13:20:00,31.1,31.1,31.09,31.09,26200.0,15.6854,15.6854,15.6804,15.6804,26200.0
2009-03-27 13:25:00,31.1,31.1,31.07,31.09,76200.0,15.6854,15.6854,15.6703,15.6804,76200.0
2009-03-27 13:30:00,31.1,31.11,31.09,31.1,175600.0,15.6854,15.6904,15.6804,15.6854,175600.0
2009-03-27 13:35:00,31.1,31.1,31.09,31.1,73000.0,15.6854,15.6854,15.6804,15.6854,73000.0
2009-03-27 13:40:00,31.09,31.1,31.01,31.07,76300.0,15.6804,15.6854,15.64,15.6703,76300.0
2009-03-27 13:45:00,31.07,31.07,31.02,31.04,34200.0,15.6703,15.6703,15.645,15.6551,34200.0
2009-03-27 13:50:00,31.03,31.05,31.0,31.0,47900.0,15.6501,15.6602,15.635,15.635,47900.0
2009-03-27 13:55:00,31.0,31.09,31.0,31.09,48900.0,15.635,15.6804,15.635,15.6804,48900.0
2009-03-27 14:00:00,31.08,31.1,31.06,31.1,58800.0,15.6753,15.6854,15.6652,15.6854,58800.0
2009-03-27 14:05:00,31.1,31.22,31.09,31.21,103000.0,15.6854,15.7459,15.6804,15.7409,103000.0
2009-03-27 14:10:00,31.2,31.29,31.17,31.21,64400.0,15.7358,15.7812,15.7207,15.7409,64400.0
2009-03-27 14:15:00,31.21,31.24,31.16,31.23,35500.0,15.7409,15.756,15.7157,15.751,35500.0
2009-03-27 14:20:00,31.23,31.33,31.2,31.31,60900.0,15.751,15.8014,15.7358,15.7913,60900.0
2009-03-27 14:25:00,31.3,31.31,31.24,31.24,39800.0,15.7863,15.7913,15.756,15.756,39800.0
2009-03-27 14:30:00,31.25,31.28,31.14,31.2,52700.0,15.761,15.7762,15.7056,15.7358,52700.0
2009-03-27 14:35:00,31.21,31.24,31.08,31.1,89400.0,15.7409,15.756,15.6753,15.6854,89400.0
2009-03-27 14:40:00,31.1,31.11,31.08,31.1,51400.0,15.6854,15.6904,15.6753,15.6854,51400.0
2009-03-27 14:45:00,31.09,31.1,31.01,31.05,63300.0,15.6804,15.6854,15.64,15.6602,63300.0
2009-03-27 14:50:00,31.05,31.07,31.02,31.07,41900.0,15.6602,15.6703,15.645,15.6703,41900.0
2009-03-27 14:55:00,31.06,31.11,31.04,31.1,79000.0,15.6652,15.6904,15.6551,15.6854,79000.0
2009-03-27 15:00:00,31.1,31.17,31.1,31.15,151900.0,15.6854,15.7207,15.6854,15.7106,151900.0
2009-03-27 15:05:00,31.15,31.15,31.08,31.1,50600.0,15.7106,15.7106,15.6753,15.6854,50600.0
2009-03-27 15:10:00,31.09,31.1,31.06,31.08,46500.0,15.6804,15.6854,15.6652,15.6753,46500.0
2009-03-27 15:15:00,31.08,31.1,31.04,31.1,53400.0,15.6753,15.6854,15.6551,15.6854,53400.0
2009-03-27 15:20:00,31.09,31.1,31.07,31.09,60900.0,15.6804,15.6854,15.6703,15.6804,60900.0
2009-03-27 15:25:00,31.08,31.09,31.01,31.07,52900.0,15.6753,15.6804,15.64,15.6703,52900.0
2009-03-27 15:30:00,31.08,31.1,31.06,31.08,66800.0,15.6753,15.6854,15.6652,15.6753,66800.0
2009-03-27 15:35:00,31.08,31.09,31.0,31.03,71500.0,15.6753,15.6804,15.635,15.6501,71500.0
2009-03-27 15:40:00,31.02,31.1,31.0,31.09,157800.0,15.645,15.6854,15.635,15.6804,157800.0
2009-03-27 15:45:00,31.1,31.1,31.08,31.09,145300.0,15.6854,15.6854,15.6753,15.6804,145300.0
2009-03-27 15:50:00,31.09,31.1,31.04,31.06,121200.0,15.6804,15.6854,15.6551,15.6652,121200.0
2009-03-27 15:55:00,31.06,31.1,31.0,31.02,175500.0,15.6652,15.6854,15.635,15.645,175500.0
2009-03-30 09:30:00,30.52,31.0,30.52,30.67,60100.0,15.3929,15.635,15.3929,15.4685,60100.0
2009-03-30 09:35:00,30.69,30.79,30.56,30.59,55000.0,15.4786,15.529,15.413,15.4282,55000.0
2009-03-30 09:40:00,30.6,30.66,30.54,30.55,42700.0,15.4332,15.4635,15.403,15.408,42700.0
2009-03-30 09:45:00,30.57,30.57,30.48,30.49,70100.0,15.4181,15.4181,15.3727,15.3777,70100.0
2009-03-30 09:50:00,30.49,30.71,30.46,30.67,66000.0,15.3777,15.4887,15.3626,15.4685,66000.0
2009-03-30 09:55:00,30.67,30.68,30.58,30.59,34000.0,15.4685,15.4736,15.4231,15.4282,34000.0
2009-03-30 10:00:00,30.59,30.59,30.49,30.5,78100.0,15.4282,15.4282,15.3777,15.3828,78100.0
2009-03-30 10:05:00,30.49,30.51,30.47,30.51,47000.0,15.3777,15.3878,15.3677,15.3878,47000.0
2009-03-30 10:10:00,30.51,30.53,30.49,30.52,72800.0,15.3878,15.3979,15.3777,15.3929,72800.0
2009-03-30 10:15:00,30.52,30.62,30.51,30.52,40100.0,15.3929,15.4433,15.3878,15.3929,40100.0
2009-03-30 10:20:00,30.52,30.54,30.49,30.53,30300.0,15.3929,15.403,15.3777,15.3979,30300.0
2009-03-30 10:25:00,30.54,30.62,30.54,30.57,49900.0,15.403,15.4433,15.403,15.4181,49900.0
2009-03-30 10:30:00,30.57,30.57,30.36,30.38,72100.0,15.4181,15.4181,15.3122,15.3223,72100.0
2009-03-30 10:35:00,30.39,30.39,30.27,30.29,27200.0,15.3273,15.3273,15.2668,15.2769,27200.0
2009-03-30 10:40:00,30.3,30.34,30.29,30.33,24400.0,15.2819,15.3021,15.2769,15.297,24400.0
2009-03-30 10:45:00,30.33,30.33,30.24,30.26,56200.0,15.297,15.297,15.2517,15.2617,56200.0
2009-03-30 10:50:00,30.26,30.35,30.25,30.35,21700.0,15.2617,15.3071,15.2567,15.3071,21700.0
2009-03-30 10:55:00,30.35,30.37,30.33,30.35,20000.0,15.3071,15.3172,15.297,15.3071,20000.0
2009-03-30 11:00:00,30.33,30.33,30.28,30.3,43900.0,15.297,15.297,15.2718,15.2819,43900.0
2009-03-30 11:05:00,30.3,30.33,30.3,30.31,20200.0,15.2819,15.297,15.2819,15.287,20200.0
2009-03-30 11:10:00,30.31,30.51,30.31,30.47,65900.0,15.287,15.3878,15.287,15.3677,65900.0
2009-03-30 11:15:00,30.48,30.5,30.47,30.49,31000.0,15.3727,15.3828,15.3677,15.3777,31000.0
2009-03-30 11:20:00,30.49,30.65,30.49,30.52,78900.0,15.3777,15.4584,15.3777,15.3929,78900.0
2009-03-30 11:25:00,30.51,30.53,30.42,30.42,25700.0,15.3878,15.3979,15.3424,15.3424,25700.0
2009-03-30 11:30:00,30.42,30.42,30.34,30.36,25700.0,15.3424,15.3424,15.3021,15.3122,25700.0
2009-03-30 11:35:00,30.35,30.41,30.34,30.41,18700.0,15.3071,15.3374,15.3021,15.3374,18700.0
2009-03-30 11:40:00,30.4,30.45,30.38,30.39,19800.0,15.3323,15.3576,15.3223,15.3273,19800.0
2009-03-30 11:45:00,30.39,30.45,30.38,30.45,8000.0,15.3273,15.3576,15.3223,15.3576,8000.0
2009-03-30 11:50:00,30.45,30.47,30.44,30.45,17800.0,15.3576,15.3677,15.3525,15.3576,17800.0
2009-03-30 11:55:00,30.45,30.51,30.38,30.5,18800.0,15.3576,15.3878,15.3223,15.3828,18800.0
2009-03-30 12:00:00,30.51,30.51,30.47,30.48,18900.0,15.3878,15.3878,15.3677,15.3727,18900.0
2009-03-30 12:05:00,30.47,30.49,30.45,30.48,13400.0,15.3677,15.3777,15.3576,15.3727,13400.0
2009-03-30 12:10:00,30.49,30.5,30.44,30.47,16900.0,15.3777,15.3828,15.3525,15.3677,16900.0
2009-03-30 12:15:00,30.48,30.57,30.48,30.56,29800.0,15.3727,15.4181,15.3727,15.413,29800.0
2009-03-30 12:20:00,30.56,30.59,30.56,30.59,21200.0,15.413,15.4282,15.413,15.4282,21200.0
2009-03-30 12:25:00,30.58,30.6,30.56,30.6,23600.0,15.4231,15.4332,15.413,15.4332,23600.0
2009-03-30 12:30:00,30.59,30.59,30.45,30.47,48600.0,15.4282,15.4282,15.3576,15.3677,48600.0
2009-03-30 12:35:00,30.47,30.54,30.45,30.45,43800.0,15.3677,15.403,15.3576,15.3576,43800.0
2009-03-30 12:40:00,30.46,30.51,30.45,30.48,19300.0,15.3626,15.3878,15.3576,15.3727,19300.0
2009-03-30 12:45:00,30.47,30.53,30.46,30.46,18100.0,15.3677,15.3979,15.3626,15.3626,18100.0
2009-03-30 12:50:00,30.47,30.49,30.38,30.39,37100.0,15.3677,15.3777,15.3223,15.3273,37100.0
2009-03-30 12:55:00,30.39,30.39,30.33,30.34,12000.0,15.3273,15.3273,15.297,15.3021,12000.0
2009-03-30 13:00:00,30.33,30.36,30.32,30.33,9500.0,15.297,15.3122,15.292,15.297,9500.0
2009-03-30 13:05:00,30.33,30.34,30.29,30.29,15300.0,15.297,15.3021,15.2769,15.2769,15300.0
2009-03-30 13:10:00,30.29,30.32,30.27,30.3,20100.0,15.2769,15.292,15.2668,15.2819,20100.0
2009-03-30 13:15:00,30.3,30.32,30.27,30.29,23400.0,15.2819,15.292,15.2668,15.2769,23400.0
2009-03-30 13:20:00,30.3,30.3,30.28,30.28,17900.0,15.2819,15.2819,15.2718,15.2718,17900.0
2009-03-30 13:25:00,30.28,30.35,30.28,30.33,24900.0,15.2718,15.3071,15.2718,15.297,24900.0
2009-03-30 13:30:00,30.33,30.35,30.33,30.35,19500.0,15.297,15.3071,15.297,15.3071,19500.0
2009-03-30 13:35:00,30.35,30.35,30.24,30.26,39700.0,15.3071,15.3071,15.2517,15.2617,39700.0
2009-03-30 13:40:00,30.27,30.31,30.26,30.3,10700.0,15.2668,15.287,15.2617,15.2819,10700.0
2009-03-30 13:45:00,30.3,30.3,30.17,30.22,58700.0,15.2819,15.2819,15.2163,15.2416,58700.0
2009-03-30 13:50:00,30.21,30.24,30.2,30.2,15500.0,15.2365,15.2517,15.2315,15.2315,15500.0
2009-03-30 13:55:00,30.2,30.2,30.16,30.19,20100.0,15.2315,15.2315,15.2113,15.2264,20100.0
2009-03-30 14:00:00,30.18,30.22,30.16,30.19,51300.0,15.2214,15.2416,15.2113,15.2264,51300.0
2009-03-30 14:05:00,30.18,30.24,30.18,30.23,69100.0,15.2214,15.2517,15.2214,15.2466,69100.0
2009-03-30 14:10:00,30.23,30.44,30.23,30.42,59600.0,15.2466,15.3525,15.2466,15.3424,59600.0
2009-03-30 14:15:00,30.41,30.42,30.38,30.41,27000.0,15.3374,15.3424,15.3223,15.3374,27000.0
2009-03-30 14:20:00,30.42,30.46,30.4,30.45,23000.0,15.3424,15.3626,15.3323,15.3576,23000.0
2009-03-30 14:25:00,30.45,30.47,30.35,30.38,31400.0,15.3576,15.3677,15.3071,15.3223,31400.0
2009-03-30 14:30:00,30.38,30.38,30.31,30.36,32700.0,15.3223,15.3223,15.287,15.3122,32700.0
2009-03-30 14:35:00,30.36,30.4,30.3,30.32,39500.0,15.3122,15.3323,15.2819,15.292,39500.0
2009-03-30 14:40:00,30.32,30.34,30.24,30.24,64600.0,15.292,15.3021,15.2517,15.2517,64600.0
2009-03-30 14:45:00,30.24,30.26,30.21,30.23,53200.0,15.2517,15.2617,15.2365,15.2466,53200.0
2009-03-30 14:50:00,30.23,30.29,30.2,30.28,27000.0,15.2466,15.2769,15.2315,15.2718,27000.0
2009-03-30 14:55:00,30.28,30.29,30.19,30.19,42900.0,15.2718,15.2769,15.2264,15.2264,42900.0
2009-03-30 15:00:00,30.19,30.27,30.16,30.25,68700.0,15.2264,15.2668,15.2113,15.2567,68700.0
2009-03-30 15:05:00,30.25,30.37,30.24,30.36,54000.0,15.2567,15.3172,15.2517,15.3122,54000.0
2009-03-30 15:10:00,30.36,30.48,30.36,30.46,77400.0,15.3122,15.3727,15.3122,15.3626,77400.0
2009-03-30 15:15:00,30.46,30.52,30.46,30.47,47700.0,15.3626,15.3929,15.3626,15.3677,47700.0
2009-03-30 15:20:00,30.47,30.54,30.44,30.51,94000.0,15.3677,15.403,15.3525,15.3878,94000.0
2009-03-30 15:25:00,30.51,30.53,30.44,30.46,61200.0,15.3878,15.3979,15.3525,15.3626,61200.0
2009-03-30 15:30:00,30.46,30.52,30.44,30.47,60500.0,15.3626,15.3929,15.3525,15.3677,60500.0
2009-03-30 15:35:00,30.46,30.54,30.45,30.48,82200.0,15.3626,15.403,15.3576,15.3727,82200.0
2009-03-30 15:40:00,30.48,30.49,30.42,30.44,99500.0,15.3727,15.3777,15.3424,15.3525,99500.0
2009-03-30 15:45:00,30.44,30.46,30.35,30.35,93400.0,15.3525,15.3626,15.3071,15.3071,93400.0
2009-03-30 15:50:00,30.35,30.52,30.35,30.5,157800.0,15.3071,15.3929,15.3071,15.3828,157800.0
2009-03-30 15:55:00,30.49,30.58,30.49,30.51,151800.0,15.3777,15.4231,15.3777,15.3878,151800.0
2009-03-31 09:30:00,30.14,30.67,30.14,30.44,71700.0,15.2012,15.4685,15.2012,15.3525,71700.0
2009-03-31 09:35:00,30.47,30.82,30.47,30.73,34800.0,15.3677,15.5442,15.3677,15.4988,34800.0
2009-03-31 09:40:00,30.72,30.76,30.68,30.76,41900.0,15.4937,15.5139,15.4736,15.5139,41900.0
2009-03-31 09:45:00,30.77,30.82,30.74,30.81,45000.0,15.519,15.5442,15.5038,15.5391,45000.0
2009-03-31 09:50:00,30.81,30.82,30.75,30.78,63900.0,15.5391,15.5442,15.5089,15.524,63900.0
2009-03-31 09:55:00,30.77,30.81,30.72,30.76,47900.0,15.519,15.5391,15.4937,15.5139,47900.0
2009-03-31 10:00:00,30.76,30.76,30.63,30.71,89600.0,15.5139,15.5139,15.4483,15.4887,89600.0
2009-03-31 10:05:00,30.72,30.8,30.71,30.79,40500.0,15.4937,15.5341,15.4887,15.529,40500.0
2009-03-31 10:10:00,30.79,30.79,30.72,30.75,35000.0,15.529,15.529,15.4937,15.5089,35000.0
2009-03-31 10:15:00,30.75,30.84,30.74,30.81,36500.0,15.5089,15.5543,15.5038,15.5391,36500.0
2009-03-31 10:20:00,30.82,30.91,30.8,30.85,48400.0,15.5442,15.5896,15.5341,15.5593,48400.0
2009-03-31 10:25:00,30.87,30.92,30.8,30.9,44000.0,15.5694,15.5946,15.5341,15.5845,44000.0
2009-03-31 10:30:00,30.91,31.02,30.91,30.97,44800.0,15.5896,15.645,15.5896,15.6198,44800.0
2009-03-31 10:35:00,30.98,31.06,30.93,30.93,31400.0,15.6249,15.6652,15.5997,15.5997,31400.0
2009-03-31 10:40:00,30.93,30.96,30.9,30.96,17400.0,15.5997,15.6148,15.5845,15.6148,17400.0
2009-03-31 10:45:00,30.96,31.04,30.93,30.94,23600.0,15.6148,15.6551,15.5997,15.6047,23600.0
2009-03-31 10:50:00,30.93,31.0,30.92,30.98,37200.0,15.5997,15.635,15.5946,15.6249,37200.0
2009-03-31 10:55:00,30.98,30.99,30.85,30.9,25200.0,15.6249,15.6299,15.5593,15.5845,25200.0
2009-03-31 11:00:00,30.91,30.98,30.91,30.97,32400.0,15.5896,15.6249,15.5896,15.6198,32400.0
2009-03-31 11:05:00,30.97,31.11,30.97,31.11,51900.0,15.6198,15.6904,15.6198,15.6904,51900.0
2009-03-31 11:10:00,31.11,31.12,31.03,31.07,38200.0,15.6904,15.6955,15.6501,15.6703,38200.0
2009-03-31 11:15:00,31.06,31.11,31.04,31.11,32900.0,15.6652,15.6904,15.6551,15.6904,32900.0
2009-03-31 11:20:00,31.1,31.11,31.05,31.09,36200.0,15.6854,15.6904,15.6602,15.6804,36200.0
2009-03-31 11:25:00,31.1,31.13,31.07,31.1,27300.0,15.6854,15.7005,15.6703,15.6854,27300.0
2009-03-31 11:30:00,31.09,31.1,31.04,31.05,12500.0,15.6804,15.6854,15.6551,15.6602,12500.0
2009-03-31 11:35:00,31.05,31.09,31.05,31.09,5800.0,15.6602,15.6804,15.6602,15.6804,5800.0
2009-03-31 11:40:00,31.09,31.13,31.09,31.12,13500.0,15.6804,15.7005,15.6804,15.6955,13500.0
2009-03-31 11:45:00,31.13,31.22,31.13,31.22,39800.0,15.7005,15.7459,15.7005,15.7459,39800.0
2009-03-31 11:50:00,31.23,31.26,31.22,31.24,29500.0,15.751,15.7661,15.7459,15.756,29500.0
2009-03-31 11:55:00,31.25,31.26,31.16,31.18,14800.0,15.761,15.7661,15.7157,15.7257,14800.0
2009-03-31 12:00:00,31.18,31.19,31.11,31.12,21200.0,15.7257,15.7308,15.6904,15.6955,21200.0
2009-03-31 12:05:00,31.12,31.17,31.11,31.14,13700.0,15.6955,15.7207,15.6904,15.7056,13700.0
2009-03-31 12:10:00,31.14,31.14,31.11,31.14,15400.0,15.7056,15.7056,15.6904,15.7056,15400.0
2009-03-31 12:15:00,31.14,31.19,31.13,31.15,15600.0,15.7056,15.7308,15.7005,15.7106,15600.0
2009-03-31 12:20:00,31.17,31.2,31.12,31.15,27700.0,15.7207,15.7358,15.6955,15.7106,27700.0
2009-03-31 12:25:00,31.16,31.19,31.15,31.16,13900.0,15.7157,15.7308,15.7106,15.7157,13900.0
2009-03-31 12:30:00,31.16,31.16,31.12,31.12,14800.0,15.7157,15.7157,15.6955,15.6955,14800.0
2009-03-31 12:35:00,31.12,31.15,31.1,31.14,12300.0,15.6955,15.7106,15.6854,15.7056,12300.0
2009-03-31 12:40:00,31.14,31.19,31.13,31.13,26600.0,15.7056,15.7308,15.7005,15.7005,26600.0
2009-03-31 12:45:00,31.14,31.14,31.09,31.1,9600.0,15.7056,15.7056,15.6804,15.6854,9600.0
2009-03-31 12:50:00,31.1,31.15,31.08,31.13,17900.0,15.6854,15.7106,15.6753,15.7005,17900.0
2009-03-31 12:55:00,31.14,31.15,31.07,31.07,18500.0,15.7056,15.7106,15.6703,15.6703,18500.0
2009-03-31 13:00:00,31.07,31.13,31.07,31.11,22900.0,15.6703,15.7005,15.6703,15.6904,22900.0
2009-03-31 13:05:00,31.11,31.17,31.1,31.12,29100.0,15.6904,15.7207,15.6854,15.6955,29100.0
2009-03-31 13:10:00,31.11,31.19,31.11,31.19,25600.0,15.6904,15.7308,15.6904,15.7308,25600.0
2009-03-31 13:15:00,31.19,31.22,31.16,31.19,24800.0,15.7308,15.7459,15.7157,15.7308,24800.0
2009-03-31 13:20:00,31.19,31.23,31.18,31.19,20600.0,15.7308,15.751,15.7257,15.7308,20600.0
2009-03-31 13:25:00,31.2,31.22,31.18,31.2,11700.0,15.7358,15.7459,15.7257,15.7358,11700.0
2009-03-31 13:30:00,31.19,31.25,31.19,31.24,24100.0,15.7308,15.761,15.7308,15.756,24100.0
2009-03-31 13:35:00,31.25,31.26,31.21,31.22,17800.0,15.761,15.7661,15.7409,15.7459,17800.0
2009-03-31 13:40:00,31.22,31.23,31.19,31.21,18500.0,15.7459,15.751,15.7308,15.7409,18500.0
2009-03-31 13:45:00,31.21,31.22,31.18,31.18,10800.0,15.7409,15.7459,15.7257,15.7257,10800.0
2009-03-31 13:50:00,31.19,31.19,31.15,31.16,21600.0,15.7308,15.7308,15.7106,15.7157,21600.0
2009-03-31 13:55:00,31.16,31.23,31.16,31.22,16200.0,15.7157,15.751,15.7157,15.7459,16200.0
2009-03-31 14:00:00,31.22,31.25,31.19,31.2,54600.0,15.7459,15.761,15.7308,15.7358,54600.0
2009-03-31 14:05:00,31.2,31.25,31.19,31.23,22100.0,15.7358,15.761,15.7308,15.751,22100.0
2009-03-31 14:10:00,31.23,31.26,31.2,31.2,31900.0,15.751,15.7661,15.7358,15.7358,31900.0
2009-03-31 14:15:00,31.21,31.27,31.21,31.26,26700.0,15.7409,15.7711,15.7409,15.7661,26700.0
2009-03-31 14:20:00,31.26,31.28,31.24,31.25,39800.0,15.7661,15.7762,15.756,15.761,39800.0
2009-03-31 14:25:00,31.25,31.28,31.24,31.26,28500.0,15.761,15.7762,15.756,15.7661,28500.0
2009-03-31 14:30:00,31.27,31.31,31.27,31.3,35200.0,15.7711,15.7913,15.7711,15.7863,35200.0
2009-03-31 14:35:00,31.31,31.36,31.29,31.36,65600.0,15.7913,15.8165,15.7812,15.8165,65600.0
2009-03-31 14:40:00,31.35,31.37,31.32,31.35,35800.0,15.8115,15.8216,15.7964,15.8115,35800.0
2009-03-31 14:45:00,31.35,31.39,31.35,31.38,25600.0,15.8115,15.8317,15.8115,15.8266,25600.0
2009-03-31 14:50:00,31.38,31.42,31.36,31.38,35500.0,15.8266,15.8468,15.8165,15.8266,35500.0
2009-03-31 14:55:00,31.39,31.44,31.34,31.34,47500.0,15.8317,15.8569,15.8064,15.8064,47500.0
2009-03-31 15:00:00,31.35,31.41,31.33,31.34,71400.0,15.8115,15.8417,15.8014,15.8064,71400.0
2009-03-31 15:05:00,31.33,31.35,31.29,31.34,44400.0,15.8014,15.8115,15.7812,15.8064,44400.0
2009-03-31 15:10:00,31.33,31.34,31.26,31.26,36600.0,15.8014,15.8064,15.7661,15.7661,36600.0
2009-03-31 15:15:00,31.26,31.28,31.21,31.27,56900.0,15.7661,15.7762,15.7409,15.7711,56900.0
2009-03-31 15:20:00,31.26,31.3,31.25,31.28,41900.0,15.7661,15.7863,15.761,15.7762,41900.0
2009-03-31 15:25:00,31.29,31.32,31.25,31.29,40800.0,15.7812,15.7964,15.761,15.7812,40800.0
2009-03-31 15:30:00,31.29,31.3,31.13,31.13,68600.0,15.7812,15.7863,15.7005,15.7005,68600.0
2009-03-31 15:35:00,31.13,31.23,31.05,31.22,83200.0,15.7005,15.751,15.6602,15.7459,83200.0
2009-03-31 15:40:00,31.22,31.26,31.06,31.06,202700.0,15.7459,15.7661,15.6652,15.6652,202700.0
2009-03-31 15:45:00,31.05,31.09,31.0,31.02,125300.0,15.6602,15.6804,15.635,15.645,125300.0
2009-03-31 15:50:00,31.02,31.13,31.01,31.07,138900.0,15.645,15.7005,15.64,15.6703,138900.0
2009-03-31 15:55:00,31.09,31.14,30.92,30.97,308300.0,15.6804,15.7056,15.5946,15.6198,308300.0
2009-04-01 09:30:00,30.62,31.0,30.62,30.87,48400.0,15.4433,15.635,15.4433,15.5694,48400.0
2009-04-01 09:35:00,30.89,30.89,30.7,30.85,44400.0,15.5795,15.5795,15.4837,15.5593,44400.0
2009-04-01 09:40:00,30.87,30.89,30.77,30.78,17600.0,15.5694,15.5795,15.519,15.524,17600.0
2009-04-01 09:45:00,30.79,30.84,30.79,30.82,15900.0,15.529,15.5543,15.529,15.5442,15900.0
2009-04-01 09:50:00,30.81,30.85,30.77,30.8,17900.0,15.5391,15.5593,15.519,15.5341,17900.0
2009-04-01 09:55:00,30.8,31.09,30.8,31.08,27400.0,15.5341,15.6804,15.5341,15.6753,27400.0
2009-04-01 10:00:00,31.09,31.17,30.97,31.08,53500.0,15.6804,15.7207,15.6198,15.6753,53500.0
2009-04-01 10:05:00,31.06,31.06,30.89,30.95,35200.0,15.6652,15.6652,15.5795,15.6097,35200.0
2009-04-01 10:10:00,30.97,31.02,30.93,30.94,34900.0,15.6198,15.645,15.5997,15.6047,34900.0
2009-04-01 10:15:00,30.94,31.03,30.93,31.0,34400.0,15.6047,15.6501,15.5997,15.635,34400.0
2009-04-01 10:20:00,31.0,31.04,30.96,30.96,36000.0,15.635,15.6551,15.6148,15.6148,36000.0
2009-04-01 10:25:00,30.96,30.99,30.83,30.93,39600.0,15.6148,15.6299,15.5492,15.5997,39600.0
2009-04-01 10:30:00,30.93,30.94,30.84,30.9,24700.0,15.5997,15.6047,15.5543,15.5845,24700.0
2009-04-01 10:35:00,30.9,30.95,30.84,30.95,29700.0,15.5845,15.6097,15.5543,15.6097,29700.0
2009-04-01 10:40:00,30.95,30.99,30.92,30.92,22900.0,15.6097,15.6299,15.5946,15.5946,22900.0
2009-04-01 10:45:00,30.93,30.95,30.85,30.85,19600.0,15.5997,15.6097,15.5593,15.5593,19600.0
2009-04-01 10:50:00,30.86,30.92,30.84,30.9,12900.0,15.5644,15.5946,15.5543,15.5845,12900.0
2009-04-01 10:55:00,30.89,30.95,30.84,30.85,25900.0,15.5795,15.6097,15.5543,15.5593,25900.0
2009-04-01 11:00:00,30.86,30.88,30.84,30.87,18100.0,15.5644,15.5744,15.5543,15.5694,18100.0
2009-04-01 11:05:00,30.88,30.94,30.87,30.89,16000.0,15.5744,15.6047,15.5694,15.5795,16000.0
2009-04-01 11:10:00,30.88,30.9,30.86,30.88,7900.0,15.5744,15.5845,15.5644,15.5744,7900.0
2009-04-01 11:15:00,30.87,30.9,30.81,30.84,28400.0,15.5694,15.5845,15.5391,15.5543,28400.0
2009-04-01 11:20:00,30.86,30.89,30.81,30.84,19800.0,15.5644,15.5795,15.5391,15.5543,19800.0
2009-04-01 11:25:00,30.84,30.91,30.81,30.9,20000.0,15.5543,15.5896,15.5391,15.5845,20000.0
2009-04-01 11:30:00,30.9,30.93,30.88,30.88,16800.0,15.5845,15.5997,15.5744,15.5744,16800.0
2009-04-01 11:35:00,30.88,30.92,30.86,30.9,8200.0,15.5744,15.5946,15.5644,15.5845,8200.0
2009-04-01 11:40:00,30.91,30.97,30.9,30.93,28400.0,15.5896,15.6198,15.5845,15.5997,28400.0
2009-04-01 11:45:00,30.93,30.93,30.86,30.87,9100.0,15.5997,15.5997,15.5644,15.5694,9100.0
2009-04-01 11:50:00,30.87,30.88,30.81,30.82,11000.0,15.5694,15.5744,15.5391,15.5442,11000.0
2009-04-01 11:55:00,30.82,30.91,30.82,30.91,13100.0,15.5442,15.5896,15.5442,15.5896,13100.0
2009-04-01 12:00:00,30.91,30.95,30.88,30.91,55600.0,15.5896,15.6097,15.5744,15.5896,55600.0
2009-04-01 12:05:00,30.9,30.95,30.89,30.94,41300.0,15.5845,15.6097,15.5795,15.6047,41300.0
2009-04-01 12:10:00,30.94,30.98,30.94,30.96,46100.0,15.6047,15.6249,15.6047,15.6148,46100.0
2009-04-01 12:15:00,30.94,30.95,30.9,30.91,20900.0,15.6047,15.6097,15.5845,15.5896,20900.0
2009-04-01 12:20:00,30.92,30.94,30.9,30.92,17100.0,15.5946,15.6047,15.5845,15.5946,17100.0
2009-04-01 12:25:00,30.92,30.94,30.87,30.88,15200.0,15.5946,15.6047,15.5694,15.5744,15200.0
2009-04-01 12:30:00,30.89,30.93,30.88,30.88,20600.0,15.5795,15.5997,15.5744,15.5744,20600.0
2009-04-01 12:35:00,30.88,30.88,30.82,30.86,12400.0,15.5744,15.5744,15.5442,15.5644,12400.0
2009-04-01 12:40:00,30.86,30.91,30.85,30.9,18600.0,15.5644,15.5896,15.5593,15.5845,18600.0
2009-04-01 12:45:00,30.9,30.96,30.9,30.95,30700.0,15.5845,15.6148,15.5845,15.6097,30700.0
2009-04-01 12:50:00,30.94,30.95,30.9,30.92,20600.0,15.6047,15.6097,15.5845,15.5946,20600.0
2009-04-01 12:55:00,30.91,30.93,30.88,30.91,15100.0,15.5896,15.5997,15.5744,15.5896,15100.0
2009-04-01 13:00:00,30.92,30.95,30.9,30.93,20300.0,15.5946,15.6097,15.5845,15.5997,20300.0
2009-04-01 13:05:00,30.94,30.94,30.86,30.89,37700.0,15.6047,15.6047,15.5644,15.5795,37700.0
2009-04-01 13:10:00,30.88,30.94,30.86,30.92,26400.0,15.5744,15.6047,15.5644,15.5946,26400.0
2009-04-01 13:15:00,30.92,30.93,30.91,30.91,15000.0,15.5946,15.5997,15.5896,15.5896,15000.0
2009-04-01 13:20:00,30.91,30.97,30.91,30.95,21000.0,15.5896,15.6198,15.5896,15.6097,21000.0
2009-04-01 13:25:00,30.94,30.95,30.91,30.91,16800.0,15.6047,15.6097,15.5896,15.5896,16800.0
2009-04-01 13:30:00,30.91,30.93,30.91,30.92,22700.0,15.5896,15.5997,15.5896,15.5946,22700.0
2009-04-01 13:35:00,30.93,31.0,30.93,30.99,31500.0,15.5997,15.635,15.5997,15.6299,31500.0
2009-04-01 13:40:00,30.99,30.99,30.95,30.96,35400.0,15.6299,15.6299,15.6097,15.6148,35400.0
2009-04-01 13:45:00,30.96,30.96,30.92,30.92,14400.0,15.6148,15.6148,15.5946,15.5946,14400.0
2009-04-01 13:50:00,30.93,31.02,30.91,31.01,43500.0,15.5997,15.645,15.5896,15.64,43500.0
2009-04-01 13:55:00,31.01,31.02,30.96,30.98,30900.0,15.64,15.645,15.6148,15.6249,30900.0
2009-04-01 14:00:00,30.98,31.0,30.95,31.0,41300.0,15.6249,15.635,15.6097,15.635,41300.0
2009-04-01 14:05:00,30.99,31.09,30.98,31.04,53700.0,15.6299,15.6804,15.6249,15.6551,53700.0
2009-04-01 14:10:00,31.05,31.05,30.99,31.0,75100.0,15.6602,15.6602,15.6299,15.635,75100.0
2009-04-01 14:15:00,31.0,31.01,30.97,31.0,61600.0,15.635,15.64,15.6198,15.635,61600.0
2009-04-01 14:20:00,31.01,31.01,30.98,30.99,25900.0,15.64,15.64,15.6249,15.6299,25900.0
2009-04-01 14:25:00,31.0,31.0,30.97,30.97,29600.0,15.635,15.635,15.6198,15.6198,29600.0
2009-04-01 14:30:00,30.98,31.01,30.97,31.0,66800.0,15.6249,15.64,15.6198,15.635,66800.0
2009-04-01 14:35:00,31.0,31.04,30.97,30.97,57300.0,15.635,15.6551,15.6198,15.6198,57300.0
2009-04-01 14:40:00,30.97,30.99,30.92,30.92,64900.0,15.6198,15.6299,15.5946,15.5946,64900.0
2009-04-01 14:45:00,30.92,30.93,30.89,30.91,94000.0,15.5946,15.5997,15.5795,15.5896,94000.0
2009-04-01 14:50:00,30.9,30.95,30.86,30.87,98300.0,15.5845,15.6097,15.5644,15.5694,98300.0
2009-04-01 14:55:00,30.88,30.88,30.78,30.79,123000.0,15.5744,15.5744,15.524,15.529,123000.0
2009-04-01 15:00:00,30.8,30.81,30.66,30.68,146600.0,15.5341,15.5391,15.4635,15.4736,146600.0
2009-04-01 15:05:00,30.68,30.72,30.65,30.66,86500.0,15.4736,15.4937,15.4584,15.4635,86500.0
2009-04-01 15:10:00,30.65,30.66,30.55,30.6,75200.0,15.4584,15.4635,15.408,15.4332,75200.0
2009-04-01 15:15:00,30.59,30.63,30.54,30.63,107000.0,15.4282,15.4483,15.403,15.4483,107000.0
2009-04-01 15:20:00,30.63,30.66,30.55,30.58,114800.0,15.4483,15.4635,15.408,15.4231,114800.0
2009-04-01 15:25:00,30.58,30.63,30.56,30.6,79500.0,15.4231,15.4483,15.413,15.4332,79500.0
2009-04-01 15:30:00,30.6,30.7,30.57,30.7,132900.0,15.4332,15.4837,15.4181,15.4837,132900.0
2009-04-01 15:35:00,30.69,30.84,30.68,30.82,112600.0,15.4786,15.5543,15.4736,15.5442,112600.0
2009-04-01 15:40:00,30.81,30.87,30.79,30.79,146600.0,15.5391,15.5694,15.529,15.529,146600.0
2009-04-01 15:45:00,30.79,30.89,30.78,30.83,129100.0,15.529,15.5795,15.524,15.5492,129100.0
2009-04-01 15:50:00,30.83,30.85,30.75,30.78,133400.0,15.5492,15.5593,15.5089,15.524,133400.0
2009-04-01 15:55:00,30.78,30.79,30.7,30.72,174200.0,15.524,15.529,15.4837,15.4937,174200.0
2009-04-02 09:30:00,31.3,31.61,31.1,31.38,64100.0,15.7863,15.9426,15.6854,15.8266,64100.0
2009-04-02 09:35:00,31.38,31.58,31.38,31.45,48800.0,15.8266,15.9275,15.8266,15.8619,48800.0
2009-04-02 09:40:00,31.44,31.46,31.25,31.3,55300.0,15.8569,15.867,15.761,15.7863,55300.0
2009-04-02 09:45:00,31.29,31.3,31.18,31.2,32100.0,15.7812,15.7863,15.7257,15.7358,32100.0
2009-04-02 09:50:00,31.18,31.24,31.13,31.21,47100.0,15.7257,15.756,15.7005,15.7409,47100.0
2009-04-02 09:55:00,31.21,31.24,31.18,31.18,42700.0,15.7409,15.756,15.7257,15.7257,42700.0
2009-04-02 10:00:00,31.2,31.31,31.2,31.2,66300.0,15.7358,15.7913,15.7358,15.7358,66300.0
2009-04-02 10:05:00,31.21,31.21,31.05,31.07,43600.0,15.7409,15.7409,15.6602,15.6703,43600.0
2009-04-02 10:10:00,31.07,31.08,30.92,30.94,87500.0,15.6703,15.6753,15.5946,15.6047,87500.0
2009-04-02 10:15:00,30.93,31.12,30.93,31.09,78600.0,15.5997,15.6955,15.5997,15.6804,78600.0
2009-04-02 10:20:00,31.08,31.08,30.86,30.86,44400.0,15.6753,15.6753,15.5644,15.5644,44400.0
2009-04-02 10:25:00,30.85,30.86,30.78,30.8,41300.0,15.5593,15.5644,15.524,15.5341,41300.0
2009-04-02 10:30:00,30.79,30.79,30.76,30.78,15500.0,15.529,15.529,15.5139,15.524,15500.0
2009-04-02 10:35:00,30.77,30.82,30.74,30.75,45500.0,15.519,15.5442,15.5038,15.5089,45500.0
2009-04-02 10:40:00,30.75,30.84,30.7,30.84,25600.0,15.5089,15.5543,15.4837,15.5543,25600.0
2009-04-02 10:45:00,30.86,30.95,30.84,30.93,36800.0,15.5644,15.6097,15.5543,15.5997,36800.0
2009-04-02 10:50:00,30.93,31.02,30.93,30.98,33200.0,15.5997,15.645,15.5997,15.6249,33200.0
2009-04-02 10:55:00,30.98,31.03,30.95,30.98,52400.0,15.6249,15.6501,15.6097,15.6249,52400.0
2009-04-02 11:00:00,30.99,31.06,30.98,31.03,57400.0,15.6299,15.6652,15.6249,15.6501,57400.0
2009-04-02 11:05:00,31.04,31.1,31.01,31.06,41900.0,15.6551,15.6854,15.64,15.6652,41900.0
2009-04-02 11:10:00,31.05,31.23,31.05,31.23,82600.0,15.6602,15.751,15.6602,15.751,82600.0
2009-04-02 11:15:00,31.24,31.26,31.19,31.21,23900.0,15.756,15.7661,15.7308,15.7409,23900.0
2009-04-02 11:20:00,31.2,31.23,31.15,31.16,21600.0,15.7358,15.751,15.7106,15.7157,21600.0
2009-04-02 11:25:00,31.15,31.16,31.12,31.16,27800.0,15.7106,15.7157,15.6955,15.7157,27800.0
2009-04-02 11:30:00,31.15,31.16,31.12,31.13,19300.0,15.7106,15.7157,15.6955,15.7005,19300.0
2009-04-02 11:35:00,31.12,31.16,31.11,31.14,25600.0,15.6955,15.7157,15.6904,15.7056,25600.0
2009-04-02 11:40:00,31.14,31.18,31.08,31.08,41800.0,15.7056,15.7257,15.6753,15.6753,41800.0
2009-04-02 11:45:00,31.09,31.12,31.08,31.11,36300.0,15.6804,15.6955,15.6753,15.6904,36300.0
2009-04-02 11:50:00,31.11,31.12,31.09,31.12,27300.0,15.6904,15.6955,15.6804,15.6955,27300.0
2009-04-02 11:55:00,31.11,31.12,31.08,31.1,36700.0,15.6904,15.6955,15.6753,15.6854,36700.0
2009-04-02 12:00:00,31.1,31.1,31.03,31.08,36800.0,15.6854,15.6854,15.6501,15.6753,36800.0
2009-04-02 12:05:00,31.08,31.14,31.08,31.13,20800.0,15.6753,15.7056,15.6753,15.7005,20800.0
2009-04-02 12:10:00,31.14,31.14,31.09,31.11,28700.0,15.7056,15.7056,15.6804,15.6904,28700.0
2009-04-02 12:15:00,31.12,31.18,31.09,31.17,66200.0,15.6955,15.7257,15.6804,15.7207,66200.0
2009-04-02 12:20:00,31.17,31.23,31.17,31.22,40400.0,15.7207,15.751,15.7207,15.7459,40400.0
2009-04-02 12:25:00,31.23,31.38,31.22,31.32,63800.0,15.751,15.8266,15.7459,15.7964,63800.0
2009-04-02 12:30:00,31.31,31.39,31.31,31.38,23300.0,15.7913,15.8317,15.7913,15.8266,23300.0
2009-04-02 12:35:00,31.39,31.4,31.33,31.35,18700.0,15.8317,15.8367,15.8014,15.8115,18700.0
2009-04-02 12:40:00,31.35,31.38,31.33,31.36,35300.0,15.8115,15.8266,15.8014,15.8165,35300.0
2009-04-02 12:45:00,31.37,31.37,31.33,31.35,31100.0,15.8216,15.8216,15.8014,15.8115,31100.0
2009-04-02 12:50:00,31.35,31.35,31.25,31.25,110700.0,15.8115,15.8115,15.761,15.761,110700.0
2009-04-02 12:55:00,31.26,31.26,31.18,31.18,51500.0,15.7661,15.7661,15.7257,15.7257,51500.0
2009-04-02 13:00:00,31.18,31.2,31.14,31.19,31400.0,15.7257,15.7358,15.7056,15.7308,31400.0
2009-04-02 13:05:00,31.2,31.2,31.16,31.18,35900.0,15.7358,15.7358,15.7157,15.7257,35900.0
2009-04-02 13:10:00,31.18,31.18,31.14,31.15,76300.0,15.7257,15.7257,15.7056,15.7106,76300.0
2009-04-02 13:15:00,31.14,31.15,31.1,31.13,43100.0,15.7056,15.7106,15.6854,15.7005,43100.0
2009-04-02 13:20:00,31.13,31.14,31.07,31.08,63100.0,15.7005,15.7056,15.6703,15.6753,63100.0
2009-04-02 13:25:00,31.08,31.11,31.08,31.11,27700.0,15.6753,15.6904,15.6753,15.6904,27700.0
2009-04-02 13:30:00,31.11,31.16,31.09,31.12,67700.0,15.6904,15.7157,15.6804,15.6955,67700.0
2009-04-02 13:35:00,31.12,31.13,31.04,31.07,38600.0,15.6955,15.7005,15.6551,15.6703,38600.0
2009-04-02 13:40:00,31.06,31.07,31.01,31.03,30600.0,15.6652,15.6703,15.64,15.6501,30600.0
2009-04-02 13:45:00,31.03,31.15,31.03,31.11,79900.0,15.6501,15.7106,15.6501,15.6904,79900.0
2009-04-02 13:50:00,31.1,31.12,31.07,31.1,19800.0,15.6854,15.6955,15.6703,15.6854,19800.0
2009-04-02 13:55:00,31.09,31.15,31.06,31.12,79500.0,15.6804,15.7106,15.6652,15.6955,79500.0
2009-04-02 14:00:00,31.12,31.16,31.11,31.14,70600.0,15.6955,15.7157,15.6904,15.7056,70600.0
2009-04-02 14:05:00,31.15,31.15,31.08,31.1,71700.0,15.7106,15.7106,15.6753,15.6854,71700.0
2009-04-02 14:10:00,31.1,31.13,31.1,31.13,23400.0,15.6854,15.7005,15.6854,15.7005,23400.0
2009-04-02 14:15:00,31.12,31.15,31.11,31.12,41700.0,15.6955,15.7106,15.6904,15.6955,41700.0
2009-04-02 14:20:00,31.12,31.15,31.1,31.11,35200.0,15.6955,15.7106,15.6854,15.6904,35200.0
2009-04-02 14:25:00,31.11,31.15,31.1,31.12,93900.0,15.6904,15.7106,15.6854,15.6955,93900.0
2009-04-02 14:30:00,31.13,31.15,31.11,31.14,56100.0,15.7005,15.7106,15.6904,15.7056,56100.0
2009-04-02 14:35:00,31.13,31.17,31.11,31.14,76000.0,15.7005,15.7207,15.6904,15.7056,76000.0
2009-04-02 14:40:00,31.15,31.18,31.12,31.18,51700.0,15.7106,15.7257,15.6955,15.7257,51700.0
2009-04-02 14:45:00,31.18,31.22,31.17,31.2,97700.0,15.7257,15.7459,15.7207,15.7358,97700.0
2009-04-02 14:50:00,31.2,31.2,31.04,31.04,60300.0,15.7358,15.7358,15.6551,15.6551,60300.0
2009-04-02 14:55:00,31.04,31.05,31.01,31.01,40700.0,15.6551,15.6602,15.64,15.64,40700.0
2009-04-02 15:00:00,31.01,31.05,31.0,31.04,58100.0,15.64,15.6602,15.635,15.6551,58100.0
2009-04-02 15:05:00,31.04,31.04,30.89,30.93,67600.0,15.6551,15.6551,15.5795,15.5997,67600.0
2009-04-02 15:10:00,30.94,30.98,30.89,30.92,53200.0,15.6047,15.6249,15.5795,15.5946,53200.0
2009-04-02 15:15:00,30.93,31.0,30.89,30.9,96300.0,15.5997,15.635,15.5795,15.5845,96300.0
2009-04-02 15:20:00,30.9,31.01,30.88,30.91,172800.0,15.5845,15.64,15.5744,15.5896,172800.0
2009-04-02 15:25:00,30.92,30.96,30.85,30.91,100100.0,15.5946,15.6148,15.5593,15.5896,100100.0
2009-04-02 15:30:00,30.91,31.02,30.91,30.96,90000.0,15.5896,15.645,15.5896,15.6148,90000.0
2009-04-02 15:35:00,30.96,30.98,30.79,30.79,113900.0,15.6148,15.6249,15.529,15.529,113900.0
2009-04-02 15:40:00,30.79,30.98,30.78,30.88,142300.0,15.529,15.6249,15.524,15.5744,142300.0
2009-04-02 15:45:00,30.89,30.98,30.76,30.94,159700.0,15.5795,15.6249,15.5139,15.6047,159700.0
2009-04-02 15:50:00,30.93,30.94,30.77,30.78,187600.0,15.5997,15.6047,15.519,15.524,187600.0
2009-04-02 15:55:00,30.79,30.81,30.7,30.78,158100.0,15.529,15.5391,15.4837,15.524,158100.0
2009-04-03 09:30:00,30.88,30.97,30.59,30.97,48100.0,15.5744,15.6198,15.4282,15.6198,48100.0
2009-04-03 09:35:00,30.97,30.98,30.82,30.85,53200.0,15.6198,15.6249,15.5442,15.5593,53200.0
2009-04-03 09:40:00,30.85,30.91,30.8,30.86,42900.0,15.5593,15.5896,15.5341,15.5644,42900.0
2009-04-03 09:45:00,30.85,30.86,30.55,30.63,53400.0,15.5593,15.5644,15.408,15.4483,53400.0
2009-04-03 09:50:00,30.64,30.69,30.63,30.66,36300.0,15.4534,15.4786,15.4483,15.4635,36300.0
2009-04-03 09:55:00,30.66,30.75,30.6,30.72,59900.0,15.4635,15.5089,15.4332,15.4937,59900.0
2009-04-03 10:00:00,30.72,30.74,30.53,30.64,103500.0,15.4937,15.5038,15.3979,15.4534,103500.0
2009-04-03 10:05:00,30.64,30.66,30.61,30.61,55400.0,15.4534,15.4635,15.4383,15.4383,55400.0
2009-04-03 10:10:00,30.61,30.62,30.56,30.56,40700.0,15.4383,15.4433,15.413,15.413,40700.0
2009-04-03 10:15:00,30.56,30.59,30.52,30.52,57100.0,15.413,15.4282,15.3929,15.3929,57100.0
2009-04-03 10:20:00,30.51,30.52,30.47,30.48,50500.0,15.3878,15.3929,15.3677,15.3727,50500.0
2009-04-03 10:25:00,30.48,30.54,30.47,30.47,39000.0,15.3727,15.403,15.3677,15.3677,39000.0
2009-04-03 10:30:00,30.47,30.5,30.44,30.47,75400.0,15.3677,15.3828,15.3525,15.3677,75400.0
2009-04-03 10:35:00,30.48,30.48,30.39,30.39,36100.0,15.3727,15.3727,15.3273,15.3273,36100.0
2009-04-03 10:40:00,30.4,30.4,30.27,30.28,73800.0,15.3323,15.3323,15.2668,15.2718,73800.0
2009-04-03 10:45:00,30.28,30.29,30.2,30.24,69800.0,15.2718,15.2769,15.2315,15.2517,69800.0
2009-04-03 10:50:00,30.25,30.29,30.24,30.29,47800.0,15.2567,15.2769,15.2517,15.2769,47800.0
2009-04-03 10:55:00,30.29,30.3,30.24,30.26,58400.0,15.2769,15.2819,15.2517,15.2617,58400.0
2009-04-03 11:00:00,30.26,30.3,30.25,30.25,64500.0,15.2617,15.2819,15.2567,15.2567,64500.0
2009-04-03 11:05:00,30.25,30.26,30.2,30.21,64500.0,15.2567,15.2617,15.2315,15.2365,64500.0
2009-04-03 11:10:00,30.21,30.27,30.2,30.26,69700.0,15.2365,15.2668,15.2315,15.2617,69700.0
2009-04-03 11:15:00,30.26,30.26,30.22,30.26,38200.0,15.2617,15.2617,15.2416,15.2617,38200.0
2009-04-03 11:20:00,30.25,30.28,30.22,30.24,34300.0,15.2567,15.2718,15.2416,15.2517,34300.0
2009-04-03 11:25:00,30.24,30.36,30.21,30.35,48300.0,15.2517,15.3122,15.2365,15.3071,48300.0
2009-04-03 11:30:00,30.36,30.4,30.36,30.37,28800.0,15.3122,15.3323,15.3122,15.3172,28800.0
2009-04-03 11:35:00,30.37,30.39,30.35,30.36,31800.0,15.3172,15.3273,15.3071,15.3122,31800.0
2009-04-03 11:40:00,30.36,30.4,30.35,30.4,36400.0,15.3122,15.3323,15.3071,15.3323,36400.0
2009-04-03 11:45:00,30.39,30.39,30.34,30.35,33800.0,15.3273,15.3273,15.3021,15.3071,33800.0
2009-04-03 11:50:00,30.35,30.36,30.33,30.34,39300.0,15.3071,15.3122,15.297,15.3021,39300.0
2009-04-03 11:55:00,30.34,30.34,30.29,30.29,31100.0,15.3021,15.3021,15.2769,15.2769,31100.0
2009-04-03 12:00:00,30.3,30.4,30.29,30.4,66300.0,15.2819,15.3323,15.2769,15.3323,66300.0
2009-04-03 12:05:00,30.4,30.41,30.34,30.34,28700.0,15.3323,15.3374,15.3021,15.3021,28700.0
2009-04-03 12:10:00,30.33,30.34,30.3,30.33,36000.0,15.297,15.3021,15.2819,15.297,36000.0
2009-04-03 12:15:00,30.34,30.36,30.32,30.33,23500.0,15.3021,15.3122,15.292,15.297,23500.0
2009-04-03 12:20:00,30.33,30.33,30.3,30.32,29800.0,15.297,15.297,15.2819,15.292,29800.0
2009-04-03 12:25:00,30.32,30.33,30.31,30.32,25600.0,15.292,15.297,15.287,15.292,25600.0
2009-04-03 12:30:00,30.32,30.32,30.29,30.3,46000.0,15.292,15.292,15.2769,15.2819,46000.0
2009-04-03 12:35:00,30.3,30.33,30.3,30.3,43500.0,15.2819,15.297,15.2819,15.2819,43500.0
2009-04-03 12:40:00,30.31,30.32,30.29,30.29,21600.0,15.287,15.292,15.2769,15.2769,21600.0
2009-04-03 12:45:00,30.29,30.3,30.2,30.2,30900.0,15.2769,15.2819,15.2315,15.2315,30900.0
2009-04-03 12:50:00,30.21,30.23,30.2,30.22,25600.0,15.2365,15.2466,15.2315,15.2416,25600.0
2009-04-03 12:55:00,30.21,30.22,30.2,30.21,18800.0,15.2365,15.2416,15.2315,15.2365,18800.0
2009-04-03 13:00:00,30.21,30.21,30.2,30.21,17200.0,15.2365,15.2365,15.2315,15.2365,17200.0
2009-04-03 13:05:00,30.2,30.22,30.2,30.2,84500.0,15.2315,15.2416,15.2315,15.2315,84500.0
2009-04-03 13:10:00,30.21,30.27,30.2,30.27,38800.0,15.2365,15.2668,15.2315,15.2668,38800.0
2009-04-03 13:15:00,30.27,30.3,30.26,30.28,40700.0,15.2668,15.2819,15.2617,15.2718,40700.0
2009-04-03 13:20:00,30.28,30.29,30.26,30.28,27100.0,15.2718,15.2769,15.2617,15.2718,27100.0
2009-04-03 13:25:00,30.27,30.36,30.25,30.36,46100.0,15.2668,15.3122,15.2567,15.3122,46100.0
2009-04-03 13:30:00,30.33,30.4,30.33,30.37,32500.0,15.297,15.3323,15.297,15.3172,32500.0
2009-04-03 13:35:00,30.37,30.39,30.33,30.34,44900.0,15.3172,15.3273,15.297,15.3021,44900.0
2009-04-03 13:40:00,30.34,30.34,30.26,30.32,59600.0,15.3021,15.3021,15.2617,15.292,59600.0
2009-04-03 13:45:00,30.33,30.36,30.33,30.34,37500.0,15.297,15.3122,15.297,15.3021,37500.0
2009-04-03 13:50:00,30.34,30.42,30.33,30.36,51100.0,15.3021,15.3424,15.297,15.3122,51100.0
2009-04-03 13:55:00,30.37,30.38,30.33,30.35,24700.0,15.3172,15.3223,15.297,15.3071,24700.0
2009-04-03 14:00:00,30.35,30.38,30.32,30.32,32300.0,15.3071,15.3223,15.292,15.292,32300.0
2009-04-03 14:05:00,30.31,30.32,30.27,30.28,33900.0,15.287,15.292,15.2668,15.2718,33900.0
2009-04-03 14:10:00,30.28,30.29,30.25,30.26,41800.0,15.2718,15.2769,15.2567,15.2617,41800.0
2009-04-03 14:15:00,30.26,30.32,30.26,30.31,40200.0,15.2617,15.292,15.2617,15.287,40200.0
2009-04-03 14:20:00,30.31,30.33,30.25,30.25,36300.0,15.287,15.297,15.2567,15.2567,36300.0
2009-04-03 14:25:00,30.25,30.3,30.25,30.29,48600.0,15.2567,15.2819,15.2567,15.2769,48600.0
2009-04-03 14:30:00,30.3,30.3,30.24,30.25,53300.0,15.2819,15.2819,15.2517,15.2567,53300.0
2009-04-03 14:35:00,30.25,30.28,30.25,30.28,44900.0,15.2567,15.2718,15.2567,15.2718,44900.0
2009-04-03 14:40:00,30.28,30.3,30.25,30.28,45000.0,15.2718,15.2819,15.2567,15.2718,45000.0
2009-04-03 14:45:00,30.28,30.28,30.23,30.24,38900.0,15.2718,15.2718,15.2466,15.2517,38900.0
2009-04-03 14:50:00,30.22,30.23,30.12,30.15,110500.0,15.2416,15.2466,15.1911,15.2063,110500.0
2009-04-03 14:55:00,30.16,30.24,30.15,30.24,56300.0,15.2113,15.2517,15.2063,15.2517,56300.0
2009-04-03 15:00:00,30.24,30.29,30.23,30.28,122300.0,15.2517,15.2769,15.2466,15.2718,122300.0
2009-04-03 15:05:00,30.28,30.28,30.23,30.26,64900.0,15.2718,15.2718,15.2466,15.2617,64900.0
2009-04-03 15:10:00,30.27,30.28,30.25,30.27,35900.0,15.2668,15.2718,15.2567,15.2668,35900.0
2009-04-03 15:15:00,30.26,30.28,30.23,30.28,84800.0,15.2617,15.2718,15.2466,15.2718,84800.0
2009-04-03 15:20:00,30.28,30.35,30.23,30.34,97500.0,15.2718,15.3071,15.2466,15.3021,97500.0
2009-04-03 15:25:00,30.34,30.37,30.26,30.29,83200.0,15.3021,15.3172,15.2617,15.2769,83200.0
2009-04-03 15:30:00,30.29,30.34,30.27,30.31,74000.0,15.2769,15.3021,15.2668,15.287,74000.0
2009-04-03 15:35:00,30.31,30.34,30.19,30.25,97500.0,15.287,15.3021,15.2264,15.2567,97500.0
2009-04-03 15:40:00,30.25,30.39,30.25,30.34,103300.0,15.2567,15.3273,15.2567,15.3021,103300.0
2009-04-03 15:45:00,30.34,30.39,30.3,30.32,107100.0,15.3021,15.3273,15.2819,15.292,107100.0
2009-04-03 15:50:00,30.33,30.41,30.32,30.4,78600.0,15.297,15.3374,15.292,15.3323,78600.0
2009-04-03 15:55:00,30.4,30.41,30.31,30.4,183100.0,15.3323,15.3374,15.287,15.3323,183100.0
2009-04-06 09:30:00,30.22,30.35,30.19,30.27,45500.0,15.2416,15.3071,15.2264,15.2668,45500.0
2009-04-06 09:35:00,30.27,30.27,30.13,30.16,58500.0,15.2668,15.2668,15.1962,15.2113,58500.0
2009-04-06 09:40:00,30.15,30.19,30.13,30.17,45000.0,15.2063,15.2264,15.1962,15.2163,45000.0
2009-04-06 09:45:00,30.17,30.2,30.07,30.07,43900.0,15.2163,15.2315,15.1659,15.1659,43900.0
2009-04-06 09:50:00,30.09,30.23,30.07,30.22,32700.0,15.176,15.2466,15.1659,15.2416,32700.0
2009-04-06 09:55:00,30.23,30.29,30.2,30.23,66300.0,15.2466,15.2769,15.2315,15.2466,66300.0
2009-04-06 10:00:00,30.23,30.34,30.19,30.32,61400.0,15.2466,15.3021,15.2264,15.292,61400.0
2009-04-06 10:05:00,30.31,30.38,30.31,30.36,69900.0,15.287,15.3223,15.287,15.3122,69900.0
2009-04-06 10:10:00,30.38,30.41,30.3,30.3,42000.0,15.3223,15.3374,15.2819,15.2819,42000.0
2009-04-06 10:15:00,30.32,30.34,30.27,30.31,65500.0,15.292,15.3021,15.2668,15.287,65500.0
2009-04-06 10:20:00,30.3,30.36,30.28,30.36,45100.0,15.2819,15.3122,15.2718,15.3122,45100.0
2009-04-06 10:25:00,30.36,30.44,30.3,30.32,76200.0,15.3122,15.3525,15.2819,15.292,76200.0
2009-04-06 10:30:00,30.32,30.32,30.26,30.27,50600.0,15.292,15.292,15.2617,15.2668,50600.0
2009-04-06 10:35:00,30.27,30.29,30.2,30.23,34100.0,15.2668,15.2769,15.2315,15.2466,34100.0
2009-04-06 10:40:00,30.22,30.31,30.22,30.26,44100.0,15.2416,15.287,15.2416,15.2617,44100.0
2009-04-06 10:45:00,30.26,30.32,30.23,30.31,64700.0,15.2617,15.292,15.2466,15.287,64700.0
2009-04-06 10:50:00,30.3,30.33,30.29,30.3,169300.0,15.2819,15.297,15.2769,15.2819,169300.0
2009-04-06 10:55:00,30.31,30.33,30.27,30.3,79300.0,15.287,15.297,15.2668,15.2819,79300.0
2009-04-06 11:00:00,30.3,30.32,30.27,30.31,29700.0,15.2819,15.292,15.2668,15.287,29700.0
2009-04-06 11:05:00,30.31,30.33,30.29,30.31,54600.0,15.287,15.297,15.2769,15.287,54600.0
2009-04-06 11:10:00,30.31,30.33,30.3,30.31,23500.0,15.287,15.297,15.2819,15.287,23500.0
2009-04-06 11:15:00,30.32,30.4,30.31,30.38,50700.0,15.292,15.3323,15.287,15.3223,50700.0
2009-04-06 11:20:00,30.38,30.39,30.32,30.32,22400.0,15.3223,15.3273,15.292,15.292,22400.0
2009-04-06 11:25:00,30.32,30.35,30.3,30.3,37800.0,15.292,15.3071,15.2819,15.2819,37800.0
2009-04-06 11:30:00,30.3,30.32,30.3,30.3,38200.0,15.2819,15.292,15.2819,15.2819,38200.0
2009-04-06 11:35:00,30.3,30.31,30.23,30.24,86200.0,15.2819,15.287,15.2466,15.2517,86200.0
2009-04-06 11:40:00,30.25,30.25,30.16,30.22,83500.0,15.2567,15.2567,15.2113,15.2416,83500.0
2009-04-06 11:45:00,30.22,30.23,30.17,30.2,53500.0,15.2416,15.2466,15.2163,15.2315,53500.0
2009-04-06 11:50:00,30.2,30.21,30.11,30.11,45600.0,15.2315,15.2365,15.1861,15.1861,45600.0
2009-04-06 11:55:00,30.11,30.15,30.1,30.14,50700.0,15.1861,15.2063,15.181,15.2012,50700.0
2009-04-06 12:00:00,30.14,30.17,30.13,30.15,96600.0,15.2012,15.2163,15.1962,15.2063,96600.0
2009-04-06 12:05:00,30.13,30.16,30.1,30.11,33800.0,15.1962,15.2113,15.181,15.1861,33800.0
2009-04-06 12:10:00,30.12,30.12,30.1,30.12,39100.0,15.1911,15.1911,15.181,15.1911,39100.0
2009-04-06 12:15:00,30.12,30.15,30.11,30.12,46000.0,15.1911,15.2063,15.1861,15.1911,46000.0
2009-04-06 12:20:00,30.12,30.14,30.1,30.13,49100.0,15.1911,15.2012,15.181,15.1962,49100.0
2009-04-06 12:25:00,30.14,30.14,30.09,30.13,48800.0,15.2012,15.2012,15.176,15.1962,48800.0
2009-04-06 12:30:00,30.14,30.17,30.12,30.15,63000.0,15.2012,15.2163,15.1911,15.2063,63000.0
2009-04-06 12:35:00,30.16,30.16,30.12,30.13,20100.0,15.2113,15.2113,15.1911,15.1962,20100.0
2009-04-06 12:40:00,30.14,30.14,30.11,30.11,31100.0,15.2012,15.2012,15.1861,15.1861,31100.0
2009-04-06 12:45:00,30.12,30.12,30.09,30.1,29100.0,15.1911,15.1911,15.176,15.181,29100.0
2009-04-06 12:50:00,30.1,30.11,30.07,30.08,47900.0,15.181,15.1861,15.1659,15.171,47900.0
2009-04-06 12:55:00,30.08,30.1,30.04,30.08,43300.0,15.171,15.181,15.1508,15.171,43300.0
2009-04-06 13:00:00,30.09,30.14,30.09,30.12,48200.0,15.176,15.2012,15.176,15.1911,48200.0
2009-04-06 13:05:00,30.12,30.12,30.07,30.07,30000.0,15.1911,15.1911,15.1659,15.1659,30000.0
2009-04-06 13:10:00,30.08,30.13,30.07,30.11,78300.0,15.171,15.1962,15.1659,15.1861,78300.0
2009-04-06 13:15:00,30.11,30.14,30.08,30.08,71300.0,15.1861,15.2012,15.171,15.171,71300.0
2009-04-06 13:20:00,30.08,30.09,30.05,30.08,36000.0,15.171,15.176,15.1558,15.171,36000.0
2009-04-06 13:25:00,30.09,30.09,30.03,30.04,66200.0,15.176,15.176,15.1457,15.1508,66200.0
2009-04-06 13:30:00,30.04,30.05,30.01,30.01,36300.0,15.1508,15.1558,15.1357,15.1357,36300.0
2009-04-06 13:35:00,30.01,30.03,30.0,30.01,68500.0,15.1357,15.1457,15.1306,15.1357,68500.0
2009-04-06 13:40:00,30.01,30.03,30.0,30.02,57800.0,15.1357,15.1457,15.1306,15.1407,57800.0
2009-04-06 13:45:00,30.02,30.1,30.01,30.08,72000.0,15.1407,15.181,15.1357,15.171,72000.0
2009-04-06 13:50:00,30.08,30.1,30.07,30.08,37300.0,15.171,15.181,15.1659,15.171,37300.0
2009-04-06 13:55:00,30.08,30.14,30.06,30.12,90800.0,15.171,15.2012,15.1609,15.1911,90800.0
2009-04-06 14:00:00,30.12,30.13,30.09,30.09,51000.0,15.1911,15.1962,15.176,15.176,51000.0
2009-04-06 14:05:00,30.1,30.14,30.09,30.13,89900.0,15.181,15.2012,15.176,15.1962,89900.0
2009-04-06 14:10:00,30.13,30.15,30.08,30.15,89500.0,15.1962,15.2063,15.171,15.2063,89500.0
2009-04-06 14:15:00,30.14,30.15,30.12,30.12,39500.0,15.2012,15.2063,15.1911,15.1911,39500.0
2009-04-06 14:20:00,30.13,30.14,30.09,30.13,82800.0,15.1962,15.2012,15.176,15.1962,82800.0
2009-04-06 14:25:00,30.14,30.17,30.11,30.15,105200.0,15.2012,15.2163,15.1861,15.2063,105200.0
2009-04-06 14:30:00,30.15,30.18,30.02,30.05,124200.0,15.2063,15.2214,15.1407,15.1558,124200.0
2009-04-06 14:35:00,30.06,30.07,30.03,30.05,122100.0,15.1609,15.1659,15.1457,15.1558,122100.0
2009-04-06 14:40:00,30.06,30.08,30.02,30.07,119300.0,15.1609,15.171,15.1407,15.1659,119300.0
2009-04-06 14:45:00,30.08,30.1,30.02,30.09,126700.0,15.171,15.181,15.1407,15.176,126700.0
2009-04-06 14:50:00,30.09,30.25,30.09,30.21,51100.0,15.176,15.2567,15.176,15.2365,51100.0
2009-04-06 14:55:00,30.22,30.22,30.12,30.12,51600.0,15.2416,15.2416,15.1911,15.1911,51600.0
2009-04-06 15:00:00,30.13,30.15,30.11,30.13,32200.0,15.1962,15.2063,15.1861,15.1962,32200.0
2009-04-06 15:05:00,30.14,30.17,30.11,30.11,54600.0,15.2012,15.2163,15.1861,15.1861,54600.0
2009-04-06 15:10:00,30.11,30.16,30.1,30.11,55800.0,15.1861,15.2113,15.181,15.1861,55800.0
2009-04-06 15:15:00,30.12,30.21,30.1,30.18,91600.0,15.1911,15.2365,15.181,15.2214,91600.0
2009-04-06 15:20:00,30.19,30.24,30.15,30.17,52200.0,15.2264,15.2517,15.2063,15.2163,52200.0
2009-04-06 15:25:00,30.17,30.19,30.06,30.09,83100.0,15.2163,15.2264,15.1609,15.176,83100.0
2009-04-06 15:30:00,30.08,30.17,30.07,30.13,82200.0,15.171,15.2163,15.1659,15.1962,82200.0
2009-04-06 15:35:00,30.13,30.13,30.05,30.09,126700.0,15.1962,15.1962,15.1558,15.176,126700.0
2009-04-06 15:40:00,30.08,30.19,30.08,30.14,107800.0,15.171,15.2264,15.171,15.2012,107800.0
2009-04-06 15:45:00,30.14,30.15,30.09,30.11,87100.0,15.2012,15.2063,15.176,15.1861,87100.0
2009-04-06 15:50:00,30.1,30.21,30.09,30.2,123700.0,15.181,15.2365,15.176,15.2315,123700.0
2009-04-06 15:55:00,30.2,30.25,30.14,30.17,152300.0,15.2315,15.2567,15.2012,15.2163,152300.0
2009-04-07 09:30:00,30.12,30.38,29.99,30.2,102900.0,15.1911,15.3223,15.1256,15.2315,102900.0
2009-04-07 09:35:00,30.2,30.2,30.05,30.1,54400.0,15.2315,15.2315,15.1558,15.181,54400.0
2009-04-07 09:40:00,30.1,30.11,30.07,30.1,21900.0,15.181,15.1861,15.1659,15.181,21900.0
2009-04-07 09:45:00,30.09,30.13,30.01,30.09,60600.0,15.176,15.1962,15.1357,15.176,60600.0
2009-04-07 09:50:00,30.08,30.24,30.07,30.22,103100.0,15.171,15.2517,15.1659,15.2416,103100.0
2009-04-07 09:55:00,30.21,30.33,30.2,30.27,92800.0,15.2365,15.297,15.2315,15.2668,92800.0
2009-04-07 10:00:00,30.27,30.43,30.24,30.36,140200.0,15.2668,15.3475,15.2517,15.3122,140200.0
2009-04-07 10:05:00,30.36,30.46,30.34,30.45,72500.0,15.3122,15.3626,15.3021,15.3576,72500.0
2009-04-07 10:10:00,30.46,30.6,30.43,30.58,119700.0,15.3626,15.4332,15.3475,15.4231,119700.0
2009-04-07 10:15:00,30.58,30.73,30.58,30.68,131800.0,15.4231,15.4988,15.4231,15.4736,131800.0
2009-04-07 10:20:00,30.67,30.76,30.65,30.74,105900.0,15.4685,15.5139,15.4584,15.5038,105900.0
2009-04-07 10:25:00,30.74,30.8,30.69,30.76,73800.0,15.5038,15.5341,15.4786,15.5139,73800.0
2009-04-07 10:30:00,30.76,30.89,30.76,30.87,75100.0,15.5139,15.5795,15.5139,15.5694,75100.0
2009-04-07 10:35:00,30.87,30.92,30.86,30.89,48900.0,15.5694,15.5946,15.5644,15.5795,48900.0
2009-04-07 10:40:00,30.9,30.93,30.87,30.92,35300.0,15.5845,15.5997,15.5694,15.5946,35300.0
2009-04-07 10:45:00,30.93,31.02,30.92,30.97,46900.0,15.5997,15.645,15.5946,15.6198,46900.0
2009-04-07 10:50:00,30.96,30.97,30.9,30.9,28800.0,15.6148,15.6198,15.5845,15.5845,28800.0
2009-04-07 10:55:00,30.9,30.91,30.83,30.83,37700.0,15.5845,15.5896,15.5492,15.5492,37700.0
2009-04-07 11:00:00,30.83,30.9,30.8,30.89,30800.0,15.5492,15.5845,15.5341,15.5795,30800.0
2009-04-07 11:05:00,30.9,30.95,30.89,30.9,45500.0,15.5845,15.6097,15.5795,15.5845,45500.0
2009-04-07 11:10:00,30.9,30.92,30.88,30.92,17300.0,15.5845,15.5946,15.5744,15.5946,17300.0
2009-04-07 11:15:00,30.91,30.92,30.88,30.9,26500.0,15.5896,15.5946,15.5744,15.5845,26500.0
2009-04-07 11:20:00,30.9,30.94,30.9,30.94,41800.0,15.5845,15.6047,15.5845,15.6047,41800.0
2009-04-07 11:25:00,30.93,30.94,30.88,30.89,35900.0,15.5997,15.6047,15.5744,15.5795,35900.0
2009-04-07 11:30:00,30.88,30.98,30.86,30.98,33600.0,15.5744,15.6249,15.5644,15.6249,33600.0
2009-04-07 11:35:00,30.97,30.98,30.82,30.82,47700.0,15.6198,15.6249,15.5442,15.5442,47700.0
2009-04-07 11:40:00,30.82,30.84,30.8,30.8,56300.0,15.5442,15.5543,15.5341,15.5341,56300.0
2009-04-07 11:45:00,30.81,30.9,30.79,30.87,94500.0,15.5391,15.5845,15.529,15.5694,94500.0
2009-04-07 11:50:00,30.88,30.88,30.83,30.85,37000.0,15.5744,15.5744,15.5492,15.5593,37000.0
2009-04-07 11:55:00,30.85,30.85,30.8,30.82,27700.0,15.5593,15.5593,15.5341,15.5442,27700.0
2009-04-07 12:00:00,30.83,30.85,30.8,30.81,69600.0,15.5492,15.5593,15.5341,15.5391,69600.0
2009-04-07 12:05:00,30.82,30.83,30.65,30.65,108300.0,15.5442,15.5492,15.4584,15.4584,108300.0
2009-04-07 12:10:00,30.65,30.72,30.61,30.7,147900.0,15.4584,15.4937,15.4383,15.4837,147900.0
2009-04-07 12:15:00,30.71,30.72,30.68,30.7,38800.0,15.4887,15.4937,15.4736,15.4837,38800.0
2009-04-07 12:20:00,30.7,30.72,30.69,30.72,46600.0,15.4837,15.4937,15.4786,15.4937,46600.0
2009-04-07 12:25:00,30.71,30.72,30.61,30.63,49200.0,15.4887,15.4937,15.4383,15.4483,49200.0
2009-04-07 12:30:00,30.63,30.67,30.62,30.65,25900.0,15.4483,15.4685,15.4433,15.4584,25900.0
2009-04-07 12:35:00,30.65,30.69,30.62,30.64,48800.0,15.4584,15.4786,15.4433,15.4534,48800.0
2009-04-07 12:40:00,30.65,30.75,30.65,30.7,25700.0,15.4584,15.5089,15.4584,15.4837,25700.0
2009-04-07 12:45:00,30.7,30.72,30.66,30.72,46300.0,15.4837,15.4937,15.4635,15.4937,46300.0
2009-04-07 12:50:00,30.72,30.8,30.72,30.79,20100.0,15.4937,15.5341,15.4937,15.529,20100.0
2009-04-07 12:55:00,30.8,30.8,30.78,30.8,16800.0,15.5341,15.5341,15.524,15.5341,16800.0
2009-04-07 13:00:00,30.8,30.8,30.76,30.76,25200.0,15.5341,15.5341,15.5139,15.5139,25200.0
2009-04-07 13:05:00,30.77,30.77,30.74,30.75,34800.0,15.519,15.519,15.5038,15.5089,34800.0
2009-04-07 13:10:00,30.75,30.81,30.74,30.78,46300.0,15.5089,15.5391,15.5038,15.524,46300.0
2009-04-07 13:15:00,30.78,30.81,30.75,30.77,58300.0,15.524,15.5391,15.5089,15.519,58300.0
2009-04-07 13:20:00,30.77,30.79,30.75,30.78,20100.0,15.519,15.529,15.5089,15.524,20100.0
2009-04-07 13:25:00,30.79,30.81,30.77,30.81,19700.0,15.529,15.5391,15.519,15.5391,19700.0
2009-04-07 13:30:00,30.81,30.81,30.73,30.74,63100.0,15.5391,15.5391,15.4988,15.5038,63100.0
2009-04-07 13:35:00,30.74,30.74,30.67,30.67,31900.0,15.5038,15.5038,15.4685,15.4685,31900.0
2009-04-07 13:40:00,30.68,30.71,30.67,30.69,31300.0,15.4736,15.4887,15.4685,15.4786,31300.0
2009-04-07 13:45:00,30.69,30.69,30.66,30.66,13600.0,15.4786,15.4786,15.4635,15.4635,13600.0
2009-04-07 13:50:00,30.66,30.73,30.64,30.72,34400.0,15.4635,15.4988,15.4534,15.4937,34400.0
2009-04-07 13:55:00,30.72,30.73,30.66,30.66,30100.0,15.4937,15.4988,15.4635,15.4635,30100.0
2009-04-07 14:00:00,30.67,30.71,30.62,30.68,81600.0,15.4685,15.4887,15.4433,15.4736,81600.0
2009-04-07 14:05:00,30.68,30.68,30.62,30.66,72000.0,15.4736,15.4736,15.4433,15.4635,72000.0
2009-04-07 14:10:00,30.67,30.71,30.64,30.65,63900.0,15.4685,15.4887,15.4534,15.4584,63900.0
2009-04-07 14:15:00,30.66,30.71,30.65,30.69,63500.0,15.4635,15.4887,15.4584,15.4786,63500.0
2009-04-07 14:20:00,30.69,30.7,30.66,30.7,52700.0,15.4786,15.4837,15.4635,15.4837,52700.0
2009-04-07 14:25:00,30.69,30.73,30.67,30.69,26100.0,15.4786,15.4988,15.4685,15.4786,26100.0
2009-04-07 14:30:00,30.69,30.69,30.65,30.69,54300.0,15.4786,15.4786,15.4584,15.4786,54300.0
2009-04-07 14:35:00,30.68,30.68,30.61,30.65,48900.0,15.4736,15.4736,15.4383,15.4584,48900.0
2009-04-07 14:40:00,30.65,30.69,30.61,30.61,92900.0,15.4584,15.4786,15.4383,15.4383,92900.0
2009-04-07 14:45:00,30.61,30.65,30.59,30.59,77100.0,15.4383,15.4584,15.4282,15.4282,77100.0
2009-04-07 14:50:00,30.6,30.65,30.59,30.62,33100.0,15.4332,15.4584,15.4282,15.4433,33100.0
2009-04-07 14:55:00,30.63,30.66,30.62,30.66,33600.0,15.4483,15.4635,15.4433,15.4635,33600.0
2009-04-07 15:00:00,30.66,30.66,30.61,30.63,58700.0,15.4635,15.4635,15.4383,15.4483,58700.0
2009-04-07 15:05:00,30.62,30.67,30.62,30.66,85700.0,15.4433,15.4685,15.4433,15.4635,85700.0
2009-04-07 15:10:00,30.67,30.75,30.64,30.69,55600.0,15.4685,15.5089,15.4534,15.4786,55600.0
2009-04-07 15:15:00,30.69,30.71,30.66,30.67,57800.0,15.4786,15.4887,15.4635,15.4685,57800.0
2009-04-07 15:20:00,30.67,30.7,30.66,30.67,58300.0,15.4685,15.4837,15.4635,15.4685,58300.0
2009-04-07 15:25:00,30.68,30.69,30.61,30.61,104300.0,15.4736,15.4786,15.4383,15.4383,104300.0
2009-04-07 15:30:00,30.61,30.66,30.61,30.66,62900.0,15.4383,15.4635,15.4383,15.4635,62900.0
2009-04-07 15:35:00,30.66,30.68,30.59,30.6,105700.0,15.4635,15.4736,15.4282,15.4332,105700.0
2009-04-07 15:40:00,30.59,30.69,30.55,30.65,122800.0,15.4282,15.4786,15.408,15.4584,122800.0
2009-04-07 15:45:00,30.66,30.67,30.56,30.56,156500.0,15.4635,15.4685,15.413,15.413,156500.0
2009-04-07 15:50:00,30.56,30.62,30.5,30.52,170500.0,15.413,15.4433,15.3828,15.3929,170500.0
2009-04-07 15:55:00,30.52,30.55,30.44,30.48,159900.0,15.3929,15.408,15.3525,15.3727,159900.0
2009-04-08 09:30:00,30.51,30.6,30.33,30.38,41800.0,15.3878,15.4332,15.297,15.3223,41800.0
2009-04-08 09:35:00,30.38,30.42,30.3,30.37,68800.0,15.3223,15.3424,15.2819,15.3172,68800.0
2009-04-08 09:40:00,30.38,30.42,30.31,30.39,85200.0,15.3223,15.3424,15.287,15.3273,85200.0
2009-04-08 09:45:00,30.39,30.42,30.32,30.33,47000.0,15.3273,15.3424,15.292,15.297,47000.0
2009-04-08 09:50:00,30.32,30.33,30.25,30.32,58100.0,15.292,15.297,15.2567,15.292,58100.0
2009-04-08 09:55:00,30.32,30.32,30.3,30.3,39600.0,15.292,15.292,15.2819,15.2819,39600.0
2009-04-08 10:00:00,30.31,30.31,30.23,30.23,67000.0,15.287,15.287,15.2466,15.2466,67000.0
2009-04-08 10:05:00,30.23,30.25,30.23,30.24,46400.0,15.2466,15.2567,15.2466,15.2517,46400.0
2009-04-08 10:10:00,30.24,30.3,30.21,30.28,49300.0,15.2517,15.2819,15.2365,15.2718,49300.0
2009-04-08 10:15:00,30.29,30.32,30.21,30.21,77100.0,15.2769,15.292,15.2365,15.2365,77100.0
2009-04-08 10:20:00,30.2,30.22,30.16,30.16,40300.0,15.2315,15.2416,15.2113,15.2113,40300.0
2009-04-08 10:25:00,30.17,30.18,30.13,30.13,31600.0,15.2163,15.2214,15.1962,15.1962,31600.0
2009-04-08 10:30:00,30.13,30.13,30.09,30.11,44100.0,15.1962,15.1962,15.176,15.1861,44100.0
2009-04-08 10:35:00,30.1,30.12,30.08,30.09,55100.0,15.181,15.1911,15.171,15.176,55100.0
2009-04-08 10:40:00,30.1,30.14,30.1,30.14,32600.0,15.181,15.2012,15.181,15.2012,32600.0
2009-04-08 10:45:00,30.15,30.17,30.13,30.14,31900.0,15.2063,15.2163,15.1962,15.2012,31900.0
2009-04-08 10:50:00,30.14,30.19,30.11,30.19,39700.0,15.2012,15.2264,15.1861,15.2264,39700.0
2009-04-08 10:55:00,30.19,30.21,30.18,30.21,22400.0,15.2264,15.2365,15.2214,15.2365,22400.0
2009-04-08 11:00:00,30.19,30.25,30.19,30.25,43800.0,15.2264,15.2567,15.2264,15.2567,43800.0
2009-04-08 11:05:00,30.25,30.28,30.24,30.28,87100.0,15.2567,15.2718,15.2517,15.2718,87100.0
2009-04-08 11:10:00,30.28,30.28,30.19,30.22,67900.0,15.2718,15.2718,15.2264,15.2416,67900.0
2009-04-08 11:15:00,30.22,30.25,30.2,30.21,42100.0,15.2416,15.2567,15.2315,15.2365,42100.0
2009-04-08 11:20:00,30.21,30.22,30.19,30.19,19800.0,15.2365,15.2416,15.2264,15.2264,19800.0
2009-04-08 11:25:00,30.2,30.22,30.18,30.18,25800.0,15.2315,15.2416,15.2214,15.2214,25800.0
2009-04-08 11:30:00,30.18,30.19,30.17,30.19,22700.0,15.2214,15.2264,15.2163,15.2264,22700.0
2009-04-08 11:35:00,30.2,30.3,30.2,30.27,61700.0,15.2315,15.2819,15.2315,15.2668,61700.0
2009-04-08 11:40:00,30.26,30.27,30.22,30.24,33000.0,15.2617,15.2668,15.2416,15.2517,33000.0
2009-04-08 11:45:00,30.24,30.3,30.24,30.27,49900.0,15.2517,15.2819,15.2517,15.2668,49900.0
2009-04-08 11:50:00,30.28,30.31,30.27,30.3,33100.0,15.2718,15.287,15.2668,15.2819,33100.0
2009-04-08 11:55:00,30.3,30.33,30.28,30.29,31600.0,15.2819,15.297,15.2718,15.2769,31600.0
2009-04-08 12:00:00,30.29,30.32,30.26,30.31,31400.0,15.2769,15.292,15.2617,15.287,31400.0
2009-04-08 12:05:00,30.3,30.34,30.3,30.34,19100.0,15.2819,15.3021,15.2819,15.3021,19100.0
2009-04-08 12:10:00,30.34,30.35,30.31,30.31,29200.0,15.3021,15.3071,15.287,15.287,29200.0
2009-04-08 12:15:00,30.3,30.35,30.27,30.35,43200.0,15.2819,15.3071,15.2668,15.3071,43200.0
2009-04-08 12:20:00,30.35,30.39,30.34,30.35,64200.0,15.3071,15.3273,15.3021,15.3071,64200.0
2009-04-08 12:25:00,30.35,30.42,30.34,30.42,44400.0,15.3071,15.3424,15.3021,15.3424,44400.0
2009-04-08 12:30:00,30.41,30.42,30.35,30.36,49200.0,15.3374,15.3424,15.3071,15.3122,49200.0
2009-04-08 12:35:00,30.36,30.37,30.3,30.36,84300.0,15.3122,15.3172,15.2819,15.3122,84300.0
2009-04-08 12:40:00,30.37,30.49,30.37,30.48,31200.0,15.3172,15.3777,15.3172,15.3727,31200.0
2009-04-08 12:45:00,30.49,30.49,30.44,30.45,46400.0,15.3777,15.3777,15.3525,15.3576,46400.0
2009-04-08 12:50:00,30.45,30.5,30.44,30.49,31100.0,15.3576,15.3828,15.3525,15.3777,31100.0
2009-04-08 12:55:00,30.49,30.52,30.47,30.49,35100.0,15.3777,15.3929,15.3677,15.3777,35100.0
2009-04-08 13:00:00,30.49,30.5,30.46,30.47,23200.0,15.3777,15.3828,15.3626,15.3677,23200.0
2009-04-08 13:05:00,30.47,30.51,30.46,30.5,22500.0,15.3677,15.3878,15.3626,15.3828,22500.0
2009-04-08 13:10:00,30.5,30.52,30.47,30.48,29000.0,15.3828,15.3929,15.3677,15.3727,29000.0
2009-04-08 13:15:00,30.49,30.5,30.43,30.43,19800.0,15.3777,15.3828,15.3475,15.3475,19800.0
2009-04-08 13:20:00,30.44,30.48,30.43,30.47,38200.0,15.3525,15.3727,15.3475,15.3677,38200.0
2009-04-08 13:25:00,30.46,30.5,30.46,30.48,16300.0,15.3626,15.3828,15.3626,15.3727,16300.0
2009-04-08 13:30:00,30.49,30.52,30.48,30.5,12700.0,15.3777,15.3929,15.3727,15.3828,12700.0
2009-04-08 13:35:00,30.51,30.52,30.46,30.47,31100.0,15.3878,15.3929,15.3626,15.3677,31100.0
2009-04-08 13:40:00,30.47,30.53,30.46,30.51,23900.0,15.3677,15.3979,15.3626,15.3878,23900.0
2009-04-08 13:45:00,30.51,30.52,30.49,30.51,19000.0,15.3878,15.3929,15.3777,15.3878,19000.0
2009-04-08 13:50:00,30.52,30.54,30.5,30.52,24200.0,15.3929,15.403,15.3828,15.3929,24200.0
2009-04-08 13:55:00,30.51,30.56,30.51,30.54,15400.0,15.3878,15.413,15.3878,15.403,15400.0
2009-04-08 14:00:00,30.53,30.55,30.45,30.48,43100.0,15.3979,15.408,15.3576,15.3727,43100.0
2009-04-08 14:05:00,30.48,30.48,30.41,30.43,22100.0,15.3727,15.3727,15.3374,15.3475,22100.0
2009-04-08 14:10:00,30.43,30.49,30.42,30.49,15600.0,15.3475,15.3777,15.3424,15.3777,15600.0
2009-04-08 14:15:00,30.49,30.49,30.39,30.42,27200.0,15.3777,15.3777,15.3273,15.3424,27200.0
2009-04-08 14:20:00,30.42,30.44,30.39,30.4,29400.0,15.3424,15.3525,15.3273,15.3323,29400.0
2009-04-08 14:25:00,30.4,30.46,30.39,30.45,25400.0,15.3323,15.3626,15.3273,15.3576,25400.0
2009-04-08 14:30:00,30.46,30.48,30.44,30.45,21900.0,15.3626,15.3727,15.3525,15.3576,21900.0
2009-04-08 14:35:00,30.45,30.47,30.42,30.43,35700.0,15.3576,15.3677,15.3424,15.3475,35700.0
2009-04-08 14:40:00,30.43,30.47,30.38,30.46,34900.0,15.3475,15.3677,15.3223,15.3626,34900.0
2009-04-08 14:45:00,30.45,30.46,30.43,30.44,18400.0,15.3576,15.3626,15.3475,15.3525,18400.0
2009-04-08 14:50:00,30.44,30.44,30.35,30.37,40200.0,15.3525,15.3525,15.3071,15.3172,40200.0
2009-04-08 14:55:00,30.37,30.38,30.32,30.34,46000.0,15.3172,15.3223,15.292,15.3021,46000.0
2009-04-08 15:00:00,30.33,30.35,30.25,30.27,40900.0,15.297,15.3071,15.2567,15.2668,40900.0
2009-04-08 15:05:00,30.26,30.3,30.26,30.28,23900.0,15.2617,15.2819,15.2617,15.2718,23900.0
2009-04-08 15:10:00,30.28,30.33,30.25,30.31,44000.0,15.2718,15.297,15.2567,15.287,44000.0
2009-04-08 15:15:00,30.3,30.38,30.27,30.37,36300.0,15.2819,15.3223,15.2668,15.3172,36300.0
2009-04-08 15:20:00,30.37,30.4,30.34,30.39,34500.0,15.3172,15.3323,15.3021,15.3273,34500.0
2009-04-08 15:25:00,30.39,30.45,30.37,30.38,46000.0,15.3273,15.3576,15.3172,15.3223,46000.0
2009-04-08 15:30:00,30.38,30.47,30.38,30.44,94100.0,15.3223,15.3677,15.3223,15.3525,94100.0
2009-04-08 15:35:00,30.44,30.45,30.4,30.45,56700.0,15.3525,15.3576,15.3323,15.3576,56700.0
2009-04-08 15:40:00,30.45,30.5,30.43,30.48,95400.0,15.3576,15.3828,15.3475,15.3727,95400.0
2009-04-08 15:45:00,30.49,30.55,30.46,30.52,70000.0,15.3777,15.408,15.3626,15.3929,70000.0
2009-04-08 15:50:00,30.52,30.55,30.42,30.44,72800.0,15.3929,15.408,15.3424,15.3525,72800.0
2009-04-08 15:55:00,30.43,30.52,30.43,30.52,90800.0,15.3475,15.3929,15.3475,15.3929,90800.0
2009-04-09 09:30:00,31.1,31.34,30.81,30.88,42300.0,15.6854,15.8064,15.5391,15.5744,42300.0
2009-04-09 09:35:00,30.89,31.06,30.86,30.88,35000.0,15.5795,15.6652,15.5644,15.5744,35000.0
2009-04-09 09:40:00,30.89,30.91,30.77,30.86,43900.0,15.5795,15.5896,15.519,15.5644,43900.0
2009-04-09 09:45:00,30.87,30.89,30.68,30.68,35000.0,15.5694,15.5795,15.4736,15.4736,35000.0
2009-04-09 09:50:00,30.69,30.77,30.66,30.66,75400.0,15.4786,15.519,15.4635,15.4635,75400.0
2009-04-09 09:55:00,30.67,30.72,30.66,30.68,22400.0,15.4685,15.4937,15.4635,15.4736,22400.0
2009-04-09 10:00:00,30.68,30.69,30.61,30.61,35800.0,15.4736,15.4786,15.4383,15.4383,35800.0
2009-04-09 10:05:00,30.61,30.65,30.59,30.6,28700.0,15.4383,15.4584,15.4282,15.4332,28700.0
2009-04-09 10:10:00,30.59,30.61,30.57,30.59,25400.0,15.4282,15.4383,15.4181,15.4282,25400.0
2009-04-09 10:15:00,30.59,30.6,30.54,30.55,26400.0,15.4282,15.4332,15.403,15.408,26400.0
2009-04-09 10:20:00,30.56,30.58,30.53,30.56,37800.0,15.413,15.4231,15.3979,15.413,37800.0
2009-04-09 10:25:00,30.56,30.57,30.51,30.53,22000.0,15.413,15.4181,15.3878,15.3979,22000.0
2009-04-09 10:30:00,30.52,30.53,30.42,30.43,49700.0,15.3929,15.3979,15.3424,15.3475,49700.0
2009-04-09 10:35:00,30.42,30.48,30.42,30.47,31300.0,15.3424,15.3727,15.3424,15.3677,31300.0
2009-04-09 10:40:00,30.47,30.47,30.36,30.37,36400.0,15.3677,15.3677,15.3122,15.3172,36400.0
2009-04-09 10:45:00,30.36,30.39,30.31,30.38,54200.0,15.3122,15.3273,15.287,15.3223,54200.0
2009-04-09 10:50:00,30.38,30.43,30.36,30.43,44000.0,15.3223,15.3475,15.3122,15.3475,44000.0
2009-04-09 10:55:00,30.42,30.43,30.39,30.41,30600.0,15.3424,15.3475,15.3273,15.3374,30600.0
2009-04-09 11:00:00,30.41,30.47,30.4,30.47,42700.0,15.3374,15.3677,15.3323,15.3677,42700.0
2009-04-09 11:05:00,30.47,30.48,30.43,30.47,32400.0,15.3677,15.3727,15.3475,15.3677,32400.0
2009-04-09 11:10:00,30.47,30.48,30.44,30.45,18000.0,15.3677,15.3727,15.3525,15.3576,18000.0
2009-04-09 11:15:00,30.45,30.48,30.43,30.48,37500.0,15.3576,15.3727,15.3475,15.3727,37500.0
2009-04-09 11:20:00,30.48,30.48,30.43,30.43,46400.0,15.3727,15.3727,15.3475,15.3475,46400.0
2009-04-09 11:25:00,30.43,30.45,30.35,30.36,52000.0,15.3475,15.3576,15.3071,15.3122,52000.0
2009-04-09 11:30:00,30.35,30.36,30.24,30.24,44800.0,15.3071,15.3122,15.2517,15.2517,44800.0
2009-04-09 11:35:00,30.24,30.26,30.22,30.23,50100.0,15.2517,15.2617,15.2416,15.2466,50100.0
2009-04-09 11:40:00,30.24,30.28,30.23,30.25,69200.0,15.2517,15.2718,15.2466,15.2567,69200.0
2009-04-09 11:45:00,30.25,30.25,30.23,30.24,32100.0,15.2567,15.2567,15.2466,15.2517,32100.0
2009-04-09 11:50:00,30.24,30.27,30.22,30.27,57000.0,15.2517,15.2668,15.2416,15.2668,57000.0
2009-04-09 11:55:00,30.26,30.36,30.26,30.35,46500.0,15.2617,15.3122,15.2617,15.3071,46500.0
2009-04-09 12:00:00,30.35,30.39,30.33,30.33,26800.0,15.3071,15.3273,15.297,15.297,26800.0
2009-04-09 12:05:00,30.32,30.35,30.31,30.35,33400.0,15.292,15.3071,15.287,15.3071,33400.0
2009-04-09 12:10:00,30.34,30.35,30.3,30.31,27300.0,15.3021,15.3071,15.2819,15.287,27300.0
2009-04-09 12:15:00,30.3,30.3,30.27,30.29,22300.0,15.2819,15.2819,15.2668,15.2769,22300.0
2009-04-09 12:20:00,30.3,30.33,30.29,30.32,10600.0,15.2819,15.297,15.2769,15.292,10600.0
2009-04-09 12:25:00,30.33,30.39,30.32,30.38,14800.0,15.297,15.3273,15.292,15.3223,14800.0
2009-04-09 12:30:00,30.39,30.4,30.35,30.35,28500.0,15.3273,15.3323,15.3071,15.3071,28500.0
2009-04-09 12:35:00,30.34,30.35,30.33,30.35,13100.0,15.3021,15.3071,15.297,15.3071,13100.0
2009-04-09 12:40:00,30.34,30.35,30.34,30.35,11300.0,15.3021,15.3071,15.3021,15.3071,11300.0
2009-04-09 12:45:00,30.34,30.35,30.32,30.33,23500.0,15.3021,15.3071,15.292,15.297,23500.0
2009-04-09 12:50:00,30.32,30.33,30.27,30.28,25400.0,15.292,15.297,15.2668,15.2718,25400.0
2009-04-09 12:55:00,30.28,30.31,30.28,30.3,16400.0,15.2718,15.287,15.2718,15.2819,16400.0
2009-04-09 13:00:00,30.3,30.35,30.28,30.34,32900.0,15.2819,15.3071,15.2718,15.3021,32900.0
2009-04-09 13:05:00,30.34,30.34,30.32,30.34,21100.0,15.3021,15.3021,15.292,15.3021,21100.0
2009-04-09 13:10:00,30.34,30.34,30.32,30.33,12500.0,15.3021,15.3021,15.292,15.297,12500.0
2009-04-09 13:15:00,30.33,30.34,30.31,30.34,31000.0,15.297,15.3021,15.287,15.3021,31000.0
2009-04-09 13:20:00,30.34,30.34,30.31,30.33,22800.0,15.3021,15.3021,15.287,15.297,22800.0
2009-04-09 13:25:00,30.33,30.33,30.3,30.31,21700.0,15.297,15.297,15.2819,15.287,21700.0
2009-04-09 13:30:00,30.32,30.34,30.3,30.33,25000.0,15.292,15.3021,15.2819,15.297,25000.0
2009-04-09 13:35:00,30.34,30.35,30.32,30.33,35500.0,15.3021,15.3071,15.292,15.297,35500.0
2009-04-09 13:40:00,30.33,30.34,30.32,30.33,14900.0,15.297,15.3021,15.292,15.297,14900.0
2009-04-09 13:45:00,30.33,30.35,30.32,30.35,22900.0,15.297,15.3071,15.292,15.3071,22900.0
2009-04-09 13:50:00,30.35,30.35,30.34,30.34,7500.0,15.3071,15.3071,15.3021,15.3021,7500.0
2009-04-09 13:55:00,30.35,30.35,30.34,30.34,18900.0,15.3071,15.3071,15.3021,15.3021,18900.0
2009-04-09 14:00:00,30.35,30.35,30.32,30.33,30200.0,15.3071,15.3071,15.292,15.297,30200.0
2009-04-09 14:05:00,30.33,30.33,30.32,30.32,18200.0,15.297,15.297,15.292,15.292,18200.0
2009-04-09 14:10:00,30.32,30.33,30.29,30.3,59800.0,15.292,15.297,15.2769,15.2819,59800.0
2009-04-09 14:15:00,30.3,30.3,30.22,30.23,132600.0,15.2819,15.2819,15.2416,15.2466,132600.0
2009-04-09 14:20:00,30.23,30.24,30.18,30.19,53500.0,15.2466,15.2517,15.2214,15.2264,53500.0
2009-04-09 14:25:00,30.19,30.2,30.15,30.16,59800.0,15.2264,15.2315,15.2063,15.2113,59800.0
2009-04-09 14:30:00,30.16,30.17,30.15,30.17,54200.0,15.2113,15.2163,15.2063,15.2163,54200.0
2009-04-09 14:35:00,30.17,30.27,30.15,30.27,86900.0,15.2163,15.2668,15.2063,15.2668,86900.0
2009-04-09 14:40:00,30.27,30.36,30.27,30.36,43700.0,15.2668,15.3122,15.2668,15.3122,43700.0
2009-04-09 14:45:00,30.36,30.47,30.36,30.43,93800.0,15.3122,15.3677,15.3122,15.3475,93800.0
2009-04-09 14:50:00,30.43,30.48,30.38,30.39,67800.0,15.3475,15.3727,15.3223,15.3273,67800.0
2009-04-09 14:55:00,30.39,30.45,30.38,30.44,19100.0,15.3273,15.3576,15.3223,15.3525,19100.0
2009-04-09 15:00:00,30.43,30.44,30.41,30.43,22000.0,15.3475,15.3525,15.3374,15.3475,22000.0
2009-04-09 15:05:00,30.42,30.43,30.41,30.43,29100.0,15.3424,15.3475,15.3374,15.3475,29100.0
2009-04-09 15:10:00,30.42,30.43,30.35,30.35,32400.0,15.3424,15.3475,15.3071,15.3071,32400.0
2009-04-09 15:15:00,30.36,30.42,30.35,30.42,32100.0,15.3122,15.3424,15.3071,15.3424,32100.0
2009-04-09 15:20:00,30.42,30.43,30.35,30.37,29200.0,15.3424,15.3475,15.3071,15.3172,29200.0
2009-04-09 15:25:00,30.36,30.38,30.33,30.35,40800.0,15.3122,15.3223,15.297,15.3071,40800.0
2009-04-09 15:30:00,30.35,30.36,30.31,30.35,47500.0,15.3071,15.3122,15.287,15.3071,47500.0
2009-04-09 15:35:00,30.35,30.42,30.33,30.4,72000.0,15.3071,15.3424,15.297,15.3323,72000.0
2009-04-09 15:40:00,30.4,30.47,30.36,30.43,118300.0,15.3323,15.3677,15.3122,15.3475,118300.0
2009-04-09 15:45:00,30.42,30.49,30.39,30.48,78300.0,15.3424,15.3777,15.3273,15.3727,78300.0
2009-04-09 15:50:00,30.48,30.49,30.38,30.39,125500.0,15.3727,15.3777,15.3223,15.3273,125500.0
2009-04-09 15:55:00,30.39,30.49,30.38,30.48,149700.0,15.3273,15.3777,15.3223,15.3727,149700.0
2009-04-13 09:30:00,30.33,30.46,30.25,30.27,48100.0,15.297,15.3626,15.2567,15.2668,48100.0
2009-04-13 09:35:00,30.3,30.31,30.15,30.16,43200.0,15.2819,15.287,15.2063,15.2113,43200.0
2009-04-13 09:40:00,30.15,30.22,30.03,30.06,45500.0,15.2063,15.2416,15.1457,15.1609,45500.0
2009-04-13 09:45:00,30.06,30.19,30.06,30.15,34100.0,15.1609,15.2264,15.1609,15.2063,34100.0
2009-04-13 09:50:00,30.15,30.27,30.13,30.17,21100.0,15.2063,15.2668,15.1962,15.2163,21100.0
2009-04-13 09:55:00,30.16,30.16,30.05,30.09,27600.0,15.2113,15.2113,15.1558,15.176,27600.0
2009-04-13 10:00:00,30.09,30.23,30.08,30.18,34300.0,15.176,15.2466,15.171,15.2214,34300.0
2009-04-13 10:05:00,30.17,30.18,30.04,30.1,33900.0,15.2163,15.2214,15.1508,15.181,33900.0
2009-04-13 10:10:00,30.1,30.13,30.05,30.08,24400.0,15.181,15.1962,15.1558,15.171,24400.0
2009-04-13 10:15:00,30.1,30.13,30.0,30.0,25300.0,15.181,15.1962,15.1306,15.1306,25300.0
2009-04-13 10:20:00,30.0,30.06,30.0,30.04,30600.0,15.1306,15.1609,15.1306,15.1508,30600.0
2009-04-13 10:25:00,30.04,30.09,30.0,30.05,56400.0,15.1508,15.176,15.1306,15.1558,56400.0
2009-04-13 10:30:00,30.04,30.16,30.04,30.08,50100.0,15.1508,15.2113,15.1508,15.171,50100.0
2009-04-13 10:35:00,30.08,30.09,30.05,30.06,30700.0,15.171,15.176,15.1558,15.1609,30700.0
2009-04-13 10:40:00,30.06,30.07,30.0,30.01,35800.0,15.1609,15.1659,15.1306,15.1357,35800.0
2009-04-13 10:45:00,30.01,30.06,30.0,30.05,40300.0,15.1357,15.1609,15.1306,15.1558,40300.0
2009-04-13 10:50:00,30.06,30.17,30.05,30.06,35400.0,15.1609,15.2163,15.1558,15.1609,35400.0
2009-04-13 10:55:00,30.06,30.12,30.03,30.09,30100.0,15.1609,15.1911,15.1457,15.176,30100.0
2009-04-13 11:00:00,30.08,30.1,30.01,30.1,35500.0,15.171,15.181,15.1357,15.181,35500.0
2009-04-13 11:05:00,30.11,30.11,30.07,30.1,27800.0,15.1861,15.1861,15.1659,15.181,27800.0
2009-04-13 11:10:00,30.09,30.1,30.06,30.09,23500.0,15.176,15.181,15.1609,15.176,23500.0
2009-04-13 11:15:00,30.08,30.09,30.07,30.09,18100.0,15.171,15.176,15.1659,15.176,18100.0
2009-04-13 11:20:00,30.08,30.13,30.07,30.1,14600.0,15.171,15.1962,15.1659,15.181,14600.0
2009-04-13 11:25:00,30.09,30.2,30.08,30.16,61700.0,15.176,15.2315,15.171,15.2113,61700.0
2009-04-13 11:30:00,30.15,30.21,30.15,30.17,59800.0,15.2063,15.2365,15.2063,15.2163,59800.0
2009-04-13 11:35:00,30.17,30.17,30.14,30.15,26300.0,15.2163,15.2163,15.2012,15.2063,26300.0
2009-04-13 11:40:00,30.14,30.15,30.06,30.08,63000.0,15.2012,15.2063,15.1609,15.171,63000.0
2009-04-13 11:45:00,30.08,30.17,30.07,30.16,36300.0,15.171,15.2163,15.1659,15.2113,36300.0
2009-04-13 11:50:00,30.16,30.16,30.07,30.09,34900.0,15.2113,15.2113,15.1659,15.176,34900.0
2009-04-13 11:55:00,30.1,30.15,30.1,30.14,22800.0,15.181,15.2063,15.181,15.2012,22800.0
2009-04-13 12:00:00,30.14,30.15,30.11,30.12,56000.0,15.2012,15.2063,15.1861,15.1911,56000.0
2009-04-13 12:05:00,30.11,30.13,30.11,30.13,35600.0,15.1861,15.1962,15.1861,15.1962,35600.0
2009-04-13 12:10:00,30.12,30.14,30.11,30.11,32900.0,15.1911,15.2012,15.1861,15.1861,32900.0
2009-04-13 12:15:00,30.1,30.14,30.1,30.12,36900.0,15.181,15.2012,15.181,15.1911,36900.0
2009-04-13 12:20:00,30.11,30.11,30.07,30.08,53500.0,15.1861,15.1861,15.1659,15.171,53500.0
2009-04-13 12:25:00,30.08,30.08,30.07,30.08,18900.0,15.171,15.171,15.1659,15.171,18900.0
2009-04-13 12:30:00,30.08,30.11,30.07,30.1,16000.0,15.171,15.1861,15.1659,15.181,16000.0
2009-04-13 12:35:00,30.1,30.1,30.06,30.06,39200.0,15.181,15.181,15.1609,15.1609,39200.0
2009-04-13 12:40:00,30.06,30.09,30.05,30.08,39200.0,15.1609,15.176,15.1558,15.171,39200.0
2009-04-13 12:45:00,30.08,30.08,30.02,30.03,24400.0,15.171,15.171,15.1407,15.1457,24400.0
2009-04-13 12:50:00,30.03,30.04,30.03,30.04,6900.0,15.1457,15.1508,15.1457,15.1508,6900.0
2009-04-13 12:55:00,30.04,30.04,30.03,30.04,17400.0,15.1508,15.1508,15.1457,15.1508,17400.0
2009-04-13 13:00:00,30.03,30.04,29.95,30.0,68400.0,15.1457,15.1508,15.1054,15.1306,68400.0
2009-04-13 13:05:00,30.0,30.04,30.0,30.04,28100.0,15.1306,15.1508,15.1306,15.1508,28100.0
2009-04-13 13:10:00,30.03,30.03,30.02,30.02,11900.0,15.1457,15.1457,15.1407,15.1407,11900.0
2009-04-13 13:15:00,30.02,30.11,30.02,30.11,44800.0,15.1407,15.1861,15.1407,15.1861,44800.0
2009-04-13 13:20:00,30.12,30.22,30.12,30.12,63300.0,15.1911,15.2416,15.1911,15.1911,63300.0
2009-04-13 13:25:00,30.11,30.14,30.11,30.12,17300.0,15.1861,15.2012,15.1861,15.1911,17300.0
2009-04-13 13:30:00,30.12,30.13,30.1,30.1,14100.0,15.1911,15.1962,15.181,15.181,14100.0
2009-04-13 13:35:00,30.1,30.13,30.08,30.08,30200.0,15.181,15.1962,15.171,15.171,30200.0
2009-04-13 13:40:00,30.09,30.12,30.09,30.11,15600.0,15.176,15.1911,15.176,15.1861,15600.0
2009-04-13 13:45:00,30.11,30.12,30.1,30.11,15800.0,15.1861,15.1911,15.181,15.1861,15800.0
2009-04-13 13:50:00,30.1,30.16,30.1,30.12,18800.0,15.181,15.2113,15.181,15.1911,18800.0
2009-04-13 13:55:00,30.12,30.15,30.12,30.13,16400.0,15.1911,15.2063,15.1911,15.1962,16400.0
2009-04-13 14:00:00,30.13,30.17,30.11,30.17,39800.0,15.1962,15.2163,15.1861,15.2163,39800.0
2009-04-13 14:05:00,30.17,30.17,30.12,30.13,18700.0,15.2163,15.2163,15.1911,15.1962,18700.0
2009-04-13 14:10:00,30.13,30.15,30.1,30.14,36900.0,15.1962,15.2063,15.181,15.2012,36900.0
2009-04-13 14:15:00,30.14,30.14,30.1,30.13,32500.0,15.2012,15.2012,15.181,15.1962,32500.0
2009-04-13 14:20:00,30.13,30.13,30.12,30.12,12600.0,15.1962,15.1962,15.1911,15.1911,12600.0
2009-04-13 14:25:00,30.12,30.14,30.12,30.12,25100.0,15.1911,15.2012,15.1911,15.1911,25100.0
2009-04-13 14:30:00,30.12,30.16,30.12,30.15,31100.0,15.1911,15.2113,15.1911,15.2063,31100.0
2009-04-13 14:35:00,30.16,30.16,30.13,30.15,23600.0,15.2113,15.2113,15.1962,15.2063,23600.0
2009-04-13 14:40:00,30.15,30.2,30.12,30.19,29400.0,15.2063,15.2315,15.1911,15.2264,29400.0
2009-04-13 14:45:00,30.19,30.19,30.11,30.13,38400.0,15.2264,15.2264,15.1861,15.1962,38400.0
2009-04-13 14:50:00,30.14,30.18,30.14,30.15,21100.0,15.2012,15.2214,15.2012,15.2063,21100.0
2009-04-13 14:55:00,30.16,30.19,30.12,30.13,32600.0,15.2113,15.2264,15.1911,15.1962,32600.0
2009-04-13 15:00:00,30.13,30.22,30.08,30.17,91000.0,15.1962,15.2416,15.171,15.2163,91000.0
2009-04-13 15:05:00,30.17,30.19,30.15,30.15,55600.0,15.2163,15.2264,15.2063,15.2063,55600.0
2009-04-13 15:10:00,30.15,30.17,30.14,30.17,129800.0,15.2063,15.2163,15.2012,15.2163,129800.0
2009-04-13 15:15:00,30.16,30.23,30.15,30.21,33500.0,15.2113,15.2466,15.2063,15.2365,33500.0
2009-04-13 15:20:00,30.21,30.23,30.18,30.21,54900.0,15.2365,15.2466,15.2214,15.2365,54900.0
2009-04-13 15:25:00,30.21,30.27,30.2,30.27,47200.0,15.2365,15.2668,15.2315,15.2668,47200.0
2009-04-13 15:30:00,30.27,30.36,30.24,30.3,73400.0,15.2668,15.3122,15.2517,15.2819,73400.0
2009-04-13 15:35:00,30.3,30.3,30.23,30.28,47700.0,15.2819,15.2819,15.2466,15.2718,47700.0
2009-04-13 15:40:00,30.27,30.35,30.21,30.34,81100.0,15.2668,15.3071,15.2365,15.3021,81100.0
2009-04-13 15:45:00,30.34,30.35,30.27,30.3,68600.0,15.3021,15.3071,15.2668,15.2819,68600.0
2009-04-13 15:50:00,30.29,30.32,30.19,30.23,90900.0,15.2769,15.292,15.2264,15.2466,90900.0
2009-04-13 15:55:00,30.24,30.26,30.13,30.13,122400.0,15.2517,15.2617,15.1962,15.1962,122400.0
2009-04-14 09:30:00,30.21,30.21,29.75,29.83,68200.0,15.2365,15.2365,15.0045,15.0449,68200.0
2009-04-14 09:35:00,29.83,29.98,29.76,29.78,41300.0,15.0449,15.1205,15.0096,15.0196,41300.0
2009-04-14 09:40:00,29.8,29.95,29.79,29.88,42000.0,15.0297,15.1054,15.0247,15.0701,42000.0
2009-04-14 09:45:00,29.85,29.85,29.76,29.84,43700.0,15.055,15.055,15.0096,15.0499,43700.0
2009-04-14 09:50:00,29.84,29.85,29.8,29.82,45300.0,15.0499,15.055,15.0297,15.0398,45300.0
2009-04-14 09:55:00,29.81,29.84,29.76,29.78,32200.0,15.0348,15.0499,15.0096,15.0196,32200.0
2009-04-14 10:00:00,29.8,29.81,29.73,29.73,37100.0,15.0297,15.0348,14.9944,14.9944,37100.0
2009-04-14 10:05:00,29.73,29.75,29.68,29.75,33300.0,14.9944,15.0045,14.9692,15.0045,33300.0
2009-04-14 10:10:00,29.74,29.79,29.7,29.74,46900.0,14.9995,15.0247,14.9793,14.9995,46900.0
2009-04-14 10:15:00,29.75,29.75,29.7,29.72,23500.0,15.0045,15.0045,14.9793,14.9894,23500.0
2009-04-14 10:20:00,29.72,29.73,29.65,29.66,31900.0,14.9894,14.9944,14.9541,14.9591,31900.0
2009-04-14 10:25:00,29.66,29.68,29.6,29.67,44200.0,14.9591,14.9692,14.9289,14.9642,44200.0
2009-04-14 10:30:00,29.68,29.81,29.65,29.79,51400.0,14.9692,15.0348,14.9541,15.0247,51400.0
2009-04-14 10:35:00,29.78,29.81,29.75,29.78,23800.0,15.0196,15.0348,15.0045,15.0196,23800.0
2009-04-14 10:40:00,29.77,29.81,29.75,29.78,28100.0,15.0146,15.0348,15.0045,15.0196,28100.0
2009-04-14 10:45:00,29.78,29.79,29.74,29.76,44700.0,15.0196,15.0247,14.9995,15.0096,44700.0
2009-04-14 10:50:00,29.76,29.78,29.73,29.77,24100.0,15.0096,15.0196,14.9944,15.0146,24100.0
2009-04-14 10:55:00,29.77,29.79,29.76,29.78,23500.0,15.0146,15.0247,15.0096,15.0196,23500.0
2009-04-14 11:00:00,29.79,29.85,29.79,29.84,49200.0,15.0247,15.055,15.0247,15.0499,49200.0
2009-04-14 11:05:00,29.83,29.88,29.78,29.88,35200.0,15.0449,15.0701,15.0196,15.0701,35200.0
2009-04-14 11:10:00,29.88,29.9,29.86,29.88,23600.0,15.0701,15.0802,15.06,15.0701,23600.0
2009-04-14 11:15:00,29.89,29.9,29.87,29.87,20900.0,15.0751,15.0802,15.065,15.065,20900.0
2009-04-14 11:20:00,29.87,29.95,29.87,29.95,34900.0,15.065,15.1054,15.065,15.1054,34900.0
2009-04-14 11:25:00,29.95,29.98,29.94,29.96,24900.0,15.1054,15.1205,15.1003,15.1104,24900.0
2009-04-14 11:30:00,29.96,30.08,29.96,30.08,25300.0,15.1104,15.171,15.1104,15.171,25300.0
2009-04-14 11:35:00,30.07,30.11,30.07,30.09,51900.0,15.1659,15.1861,15.1659,15.176,51900.0
2009-04-14 11:40:00,30.09,30.12,30.09,30.1,16000.0,15.176,15.1911,15.176,15.181,16000.0
2009-04-14 11:45:00,30.1,30.11,30.09,30.1,14700.0,15.181,15.1861,15.176,15.181,14700.0
2009-04-14 11:50:00,30.11,30.11,30.06,30.06,22700.0,15.1861,15.1861,15.1609,15.1609,22700.0
2009-04-14 11:55:00,30.07,30.07,30.03,30.05,17800.0,15.1659,15.1659,15.1457,15.1558,17800.0
2009-04-14 12:00:00,30.05,30.05,30.02,30.04,12500.0,15.1558,15.1558,15.1407,15.1508,12500.0
2009-04-14 12:05:00,30.03,30.05,30.03,30.04,12400.0,15.1457,15.1558,15.1457,15.1508,12400.0
2009-04-14 12:10:00,30.05,30.07,30.04,30.07,14100.0,15.1558,15.1659,15.1508,15.1659,14100.0
2009-04-14 12:15:00,30.06,30.08,30.04,30.08,33100.0,15.1609,15.171,15.1508,15.171,33100.0
2009-04-14 12:20:00,30.08,30.1,30.06,30.1,28500.0,15.171,15.181,15.1609,15.181,28500.0
2009-04-14 12:25:00,30.1,30.11,30.08,30.09,14700.0,15.181,15.1861,15.171,15.176,14700.0
2009-04-14 12:30:00,30.09,30.09,30.05,30.08,24200.0,15.176,15.176,15.1558,15.171,24200.0
2009-04-14 12:35:00,30.09,30.09,30.06,30.06,28500.0,15.176,15.176,15.1609,15.1609,28500.0
2009-04-14 12:40:00,30.07,30.07,29.97,29.97,23700.0,15.1659,15.1659,15.1155,15.1155,23700.0
2009-04-14 12:45:00,29.96,29.96,29.84,29.86,64700.0,15.1104,15.1104,15.0499,15.06,64700.0
2009-04-14 12:50:00,29.87,29.89,29.85,29.85,18200.0,15.065,15.0751,15.055,15.055,18200.0
2009-04-14 12:55:00,29.85,29.85,29.78,29.8,28900.0,15.055,15.055,15.0196,15.0297,28900.0
2009-04-14 13:00:00,29.8,29.8,29.78,29.79,16200.0,15.0297,15.0297,15.0196,15.0247,16200.0
2009-04-14 13:05:00,29.79,29.81,29.78,29.81,21000.0,15.0247,15.0348,15.0196,15.0348,21000.0
2009-04-14 13:10:00,29.81,29.87,29.79,29.87,24200.0,15.0348,15.065,15.0247,15.065,24200.0
2009-04-14 13:15:00,29.87,29.9,29.86,29.88,16000.0,15.065,15.0802,15.06,15.0701,16000.0
2009-04-14 13:20:00,29.87,29.89,29.86,29.88,8500.0,15.065,15.0751,15.06,15.0701,8500.0
2009-04-14 13:25:00,29.88,29.89,29.87,29.88,14200.0,15.0701,15.0751,15.065,15.0701,14200.0
2009-04-14 13:30:00,29.88,29.9,29.86,29.88,15800.0,15.0701,15.0802,15.06,15.0701,15800.0
2009-04-14 13:35:00,29.87,29.89,29.86,29.87,15700.0,15.065,15.0751,15.06,15.065,15700.0
2009-04-14 13:40:00,29.88,29.88,29.85,29.86,13500.0,15.0701,15.0701,15.055,15.06,13500.0
2009-04-14 13:45:00,29.86,29.88,29.84,29.86,12800.0,15.06,15.0701,15.0499,15.06,12800.0
2009-04-14 13:50:00,29.87,29.92,29.87,29.9,13500.0,15.065,15.0903,15.065,15.0802,13500.0
2009-04-14 13:55:00,29.89,29.92,29.87,29.91,19800.0,15.0751,15.0903,15.065,15.0852,19800.0
2009-04-14 14:00:00,29.91,29.92,29.89,29.91,21600.0,15.0852,15.0903,15.0751,15.0852,21600.0
2009-04-14 14:05:00,29.92,29.92,29.85,29.87,19600.0,15.0903,15.0903,15.055,15.065,19600.0
2009-04-14 14:10:00,29.87,30.0,29.86,30.0,26000.0,15.065,15.1306,15.06,15.1306,26000.0
2009-04-14 14:15:00,30.0,30.02,29.95,29.95,18200.0,15.1306,15.1407,15.1054,15.1054,18200.0
2009-04-14 14:20:00,29.96,30.02,29.93,30.02,14700.0,15.1104,15.1407,15.0953,15.1407,14700.0
2009-04-14 14:25:00,30.02,30.02,29.95,29.99,15200.0,15.1407,15.1407,15.1054,15.1256,15200.0
2009-04-14 14:30:00,29.99,30.02,29.97,29.97,15000.0,15.1256,15.1407,15.1155,15.1155,15000.0
2009-04-14 14:35:00,29.97,30.06,29.97,30.06,22400.0,15.1155,15.1609,15.1155,15.1609,22400.0
2009-04-14 14:40:00,30.06,30.06,29.93,29.94,32200.0,15.1609,15.1609,15.0953,15.1003,32200.0
2009-04-14 14:45:00,29.94,29.98,29.91,29.95,67100.0,15.1003,15.1205,15.0852,15.1054,67100.0
2009-04-14 14:50:00,29.95,29.96,29.91,29.96,41200.0,15.1054,15.1104,15.0852,15.1104,41200.0
2009-04-14 14:55:00,29.95,29.99,29.93,29.99,32700.0,15.1054,15.1256,15.0953,15.1256,32700.0
2009-04-14 15:00:00,29.99,30.01,29.94,29.99,50500.0,15.1256,15.1357,15.1003,15.1256,50500.0
2009-04-14 15:05:00,29.97,30.02,29.97,30.0,49700.0,15.1155,15.1407,15.1155,15.1306,49700.0
2009-04-14 15:10:00,30.0,30.04,29.99,30.02,36100.0,15.1306,15.1508,15.1256,15.1407,36100.0
2009-04-14 15:15:00,30.02,30.1,30.01,30.08,55600.0,15.1407,15.181,15.1357,15.171,55600.0
2009-04-14 15:20:00,30.1,30.1,30.04,30.05,29200.0,15.181,15.181,15.1508,15.1558,29200.0
2009-04-14 15:25:00,30.06,30.06,29.98,30.02,63500.0,15.1609,15.1609,15.1205,15.1407,63500.0
2009-04-14 15:30:00,30.03,30.04,30.0,30.01,57800.0,15.1457,15.1508,15.1306,15.1357,57800.0
2009-04-14 15:35:00,30.01,30.1,30.0,30.06,92200.0,15.1357,15.181,15.1306,15.1609,92200.0
2009-04-14 15:40:00,30.05,30.06,30.0,30.0,64100.0,15.1558,15.1609,15.1306,15.1306,64100.0
2009-04-14 15:45:00,30.0,30.09,29.98,30.06,91400.0,15.1306,15.176,15.1205,15.1609,91400.0
2009-04-14 15:50:00,30.06,30.06,29.99,29.99,153800.0,15.1609,15.1609,15.1256,15.1256,153800.0
2009-04-14 15:55:00,29.99,30.06,29.96,30.0,357300.0,15.1256,15.1609,15.1104,15.1306,357300.0
2009-04-15 09:30:00,29.66,30.04,29.5,30.04,100700.0,14.9591,15.1508,14.8784,15.1508,100700.0
2009-04-15 09:35:00,30.06,30.06,29.91,30.03,63000.0,15.1609,15.1609,15.0852,15.1457,63000.0
2009-04-15 09:40:00,30.05,30.12,30.01,30.09,28600.0,15.1558,15.1911,15.1357,15.176,28600.0
2009-04-15 09:45:00,30.1,30.1,30.07,30.07,19800.0,15.181,15.181,15.1659,15.1659,19800.0
2009-04-15 09:50:00,30.08,30.08,30.02,30.06,25700.0,15.171,15.171,15.1407,15.1609,25700.0
2009-04-15 09:55:00,30.06,30.1,30.04,30.09,30600.0,15.1609,15.181,15.1508,15.176,30600.0
2009-04-15 10:00:00,30.1,30.1,30.07,30.08,30100.0,15.181,15.181,15.1659,15.171,30100.0
2009-04-15 10:05:00,30.07,30.09,30.05,30.07,26400.0,15.1659,15.176,15.1558,15.1659,26400.0
2009-04-15 10:10:00,30.08,30.08,29.94,29.97,49800.0,15.171,15.171,15.1003,15.1155,49800.0
2009-04-15 10:15:00,29.96,30.0,29.95,29.96,19700.0,15.1104,15.1306,15.1054,15.1104,19700.0
2009-04-15 10:20:00,29.95,29.95,29.9,29.92,45800.0,15.1054,15.1054,15.0802,15.0903,45800.0
2009-04-15 10:25:00,29.93,29.94,29.86,29.92,33000.0,15.0953,15.1003,15.06,15.0903,33000.0
2009-04-15 10:30:00,29.92,29.96,29.89,29.91,40300.0,15.0903,15.1104,15.0751,15.0852,40300.0
2009-04-15 10:35:00,29.9,29.9,29.85,29.88,20700.0,15.0802,15.0802,15.055,15.0701,20700.0
2009-04-15 10:40:00,29.87,29.88,29.81,29.87,28600.0,15.065,15.0701,15.0348,15.065,28600.0
2009-04-15 10:45:00,29.86,29.89,29.86,29.88,22200.0,15.06,15.0751,15.06,15.0701,22200.0
2009-04-15 10:50:00,29.88,29.88,29.82,29.86,27200.0,15.0701,15.0701,15.0398,15.06,27200.0
2009-04-15 10:55:00,29.86,29.92,29.86,29.91,26700.0,15.06,15.0903,15.06,15.0852,26700.0
2009-04-15 11:00:00,29.91,29.97,29.89,29.93,32600.0,15.0852,15.1155,15.0751,15.0953,32600.0
2009-04-15 11:05:00,29.93,30.01,29.93,30.0,24400.0,15.0953,15.1357,15.0953,15.1306,24400.0
2009-04-15 11:10:00,30.0,30.07,30.0,30.06,18600.0,15.1306,15.1659,15.1306,15.1609,18600.0
2009-04-15 11:15:00,30.06,30.1,30.04,30.1,35600.0,15.1609,15.181,15.1508,15.181,35600.0
2009-04-15 11:20:00,30.1,30.12,30.09,30.1,16000.0,15.181,15.1911,15.176,15.181,16000.0
2009-04-15 11:25:00,30.11,30.11,30.08,30.08,20900.0,15.1861,15.1861,15.171,15.171,20900.0
2009-04-15 11:30:00,30.09,30.09,30.07,30.08,23600.0,15.176,15.176,15.1659,15.171,23600.0
2009-04-15 11:35:00,30.07,30.08,30.04,30.06,21600.0,15.1659,15.171,15.1508,15.1609,21600.0
2009-04-15 11:40:00,30.06,30.08,30.05,30.07,14500.0,15.1609,15.171,15.1558,15.1659,14500.0
2009-04-15 11:45:00,30.06,30.08,30.06,30.08,14400.0,15.1609,15.171,15.1609,15.171,14400.0
2009-04-15 11:50:00,30.09,30.1,30.07,30.07,18700.0,15.176,15.181,15.1659,15.1659,18700.0
2009-04-15 11:55:00,30.07,30.14,30.07,30.11,36600.0,15.1659,15.2012,15.1659,15.1861,36600.0
2009-04-15 12:00:00,30.1,30.14,30.1,30.12,20000.0,15.181,15.2012,15.181,15.1911,20000.0
2009-04-15 12:05:00,30.13,30.16,30.11,30.13,20000.0,15.1962,15.2113,15.1861,15.1962,20000.0
2009-04-15 12:10:00,30.13,30.17,30.11,30.15,14400.0,15.1962,15.2163,15.1861,15.2063,14400.0
2009-04-15 12:15:00,30.15,30.17,30.14,30.17,11700.0,15.2063,15.2163,15.2012,15.2163,11700.0
2009-04-15 12:20:00,30.16,30.2,30.15,30.18,22300.0,15.2113,15.2315,15.2063,15.2214,22300.0
2009-04-15 12:25:00,30.18,30.19,30.18,30.19,8300.0,15.2214,15.2264,15.2214,15.2264,8300.0
2009-04-15 12:30:00,30.19,30.19,30.17,30.19,10200.0,15.2264,15.2264,15.2163,15.2264,10200.0
2009-04-15 12:35:00,30.19,30.23,30.18,30.22,30800.0,15.2264,15.2466,15.2214,15.2416,30800.0
2009-04-15 12:40:00,30.23,30.26,30.22,30.24,38900.0,15.2466,15.2617,15.2416,15.2517,38900.0
2009-04-15 12:45:00,30.24,30.29,30.24,30.25,33300.0,15.2517,15.2769,15.2517,15.2567,33300.0
2009-04-15 12:50:00,30.25,30.29,30.25,30.29,35600.0,15.2567,15.2769,15.2567,15.2769,35600.0
2009-04-15 12:55:00,30.29,30.32,30.28,30.32,25900.0,15.2769,15.292,15.2718,15.292,25900.0
2009-04-15 13:00:00,30.32,30.35,30.28,30.3,52900.0,15.292,15.3071,15.2718,15.2819,52900.0
2009-04-15 13:05:00,30.3,30.31,30.29,30.3,18000.0,15.2819,15.287,15.2769,15.2819,18000.0
2009-04-15 13:10:00,30.31,30.31,30.28,30.29,29000.0,15.287,15.287,15.2718,15.2769,29000.0
2009-04-15 13:15:00,30.29,30.32,30.26,30.31,33700.0,15.2769,15.292,15.2617,15.287,33700.0
2009-04-15 13:20:00,30.3,30.31,30.26,30.27,21500.0,15.2819,15.287,15.2617,15.2668,21500.0
2009-04-15 13:25:00,30.27,30.31,30.26,30.31,56000.0,15.2668,15.287,15.2617,15.287,56000.0
2009-04-15 13:30:00,30.31,30.32,30.29,30.3,33300.0,15.287,15.292,15.2769,15.2819,33300.0
2009-04-15 13:35:00,30.3,30.31,30.26,30.28,37300.0,15.2819,15.287,15.2617,15.2718,37300.0
2009-04-15 13:40:00,30.27,30.28,30.25,30.25,22500.0,15.2668,15.2718,15.2567,15.2567,22500.0
2009-04-15 13:45:00,30.25,30.25,30.2,30.21,26800.0,15.2567,15.2567,15.2315,15.2365,26800.0
2009-04-15 13:50:00,30.21,30.24,30.21,30.22,30600.0,15.2365,15.2517,15.2365,15.2416,30600.0
2009-04-15 13:55:00,30.22,30.25,30.21,30.24,33800.0,15.2416,15.2567,15.2365,15.2517,33800.0
2009-04-15 14:00:00,30.25,30.3,30.21,30.3,50700.0,15.2567,15.2819,15.2365,15.2819,50700.0
2009-04-15 14:05:00,30.29,30.31,30.26,30.29,30900.0,15.2769,15.287,15.2617,15.2769,30900.0
2009-04-15 14:10:00,30.3,30.3,30.25,30.26,26700.0,15.2819,15.2819,15.2567,15.2617,26700.0
2009-04-15 14:15:00,30.27,30.27,30.19,30.19,85800.0,15.2668,15.2668,15.2264,15.2264,85800.0
2009-04-15 14:20:00,30.19,30.2,30.16,30.19,46800.0,15.2264,15.2315,15.2113,15.2264,46800.0
2009-04-15 14:25:00,30.19,30.2,30.16,30.18,34400.0,15.2264,15.2315,15.2113,15.2214,34400.0
2009-04-15 14:30:00,30.17,30.21,30.15,30.16,50500.0,15.2163,15.2365,15.2063,15.2113,50500.0
2009-04-15 14:35:00,30.16,30.16,30.11,30.12,71900.0,15.2113,15.2113,15.1861,15.1911,71900.0
2009-04-15 14:40:00,30.11,30.14,30.1,30.13,25400.0,15.1861,15.2012,15.181,15.1962,25400.0
2009-04-15 14:45:00,30.14,30.18,30.12,30.17,30800.0,15.2012,15.2214,15.1911,15.2163,30800.0
2009-04-15 14:50:00,30.18,30.18,30.12,30.12,41800.0,15.2214,15.2214,15.1911,15.1911,41800.0
2009-04-15 14:55:00,30.11,30.15,30.09,30.14,32200.0,15.1861,15.2063,15.176,15.2012,32200.0
2009-04-15 15:00:00,30.14,30.19,30.14,30.14,53700.0,15.2012,15.2264,15.2012,15.2012,53700.0
2009-04-15 15:05:00,30.14,30.16,30.1,30.1,55800.0,15.2012,15.2113,15.181,15.181,55800.0
2009-04-15 15:10:00,30.1,30.25,30.09,30.22,53500.0,15.181,15.2567,15.176,15.2416,53500.0
2009-04-15 15:15:00,30.22,30.23,30.18,30.2,74500.0,15.2416,15.2466,15.2214,15.2315,74500.0
2009-04-15 15:20:00,30.2,30.25,30.2,30.25,47900.0,15.2315,15.2567,15.2315,15.2567,47900.0
2009-04-15 15:25:00,30.25,30.26,30.18,30.2,69200.0,15.2567,15.2617,15.2214,15.2315,69200.0
2009-04-15 15:30:00,30.18,30.25,30.14,30.16,75500.0,15.2214,15.2567,15.2012,15.2113,75500.0
2009-04-15 15:35:00,30.17,30.22,30.15,30.18,99500.0,15.2163,15.2416,15.2063,15.2214,99500.0
2009-04-15 15:40:00,30.18,30.27,30.15,30.15,97900.0,15.2214,15.2668,15.2063,15.2063,97900.0
2009-04-15 15:45:00,30.15,30.23,30.15,30.22,84100.0,15.2063,15.2466,15.2063,15.2416,84100.0
2009-04-15 15:50:00,30.22,30.3,30.2,30.29,150300.0,15.2416,15.2819,15.2315,15.2769,150300.0
2009-04-15 15:55:00,30.28,30.37,30.27,30.33,174800.0,15.2718,15.3172,15.2668,15.297,174800.0
2009-04-16 09:30:00,30.5,30.68,30.34,30.47,33400.0,15.3828,15.4736,15.3021,15.3677,33400.0
2009-04-16 09:35:00,30.46,30.67,30.42,30.62,33300.0,15.3626,15.4685,15.3424,15.4433,33300.0
2009-04-16 09:40:00,30.61,30.61,30.41,30.44,20100.0,15.4383,15.4383,15.3374,15.3525,20100.0
2009-04-16 09:45:00,30.42,30.42,30.33,30.36,32000.0,15.3424,15.3424,15.297,15.3122,32000.0
2009-04-16 09:50:00,30.35,30.35,30.27,30.27,43400.0,15.3071,15.3071,15.2668,15.2668,43400.0
2009-04-16 09:55:00,30.27,30.31,30.21,30.22,24200.0,15.2668,15.287,15.2365,15.2416,24200.0
2009-04-16 10:00:00,30.21,30.28,30.09,30.12,64000.0,15.2365,15.2718,15.176,15.1911,64000.0
2009-04-16 10:05:00,30.13,30.16,30.09,30.13,30700.0,15.1962,15.2113,15.176,15.1962,30700.0
2009-04-16 10:10:00,30.15,30.2,30.13,30.18,21200.0,15.2063,15.2315,15.1962,15.2214,21200.0
2009-04-16 10:15:00,30.18,30.19,30.12,30.12,24600.0,15.2214,15.2264,15.1911,15.1911,24600.0
2009-04-16 10:20:00,30.12,30.22,30.12,30.17,25600.0,15.1911,15.2416,15.1911,15.2163,25600.0
2009-04-16 10:25:00,30.16,30.31,30.16,30.25,23700.0,15.2113,15.287,15.2113,15.2567,23700.0
2009-04-16 10:30:00,30.26,30.36,30.25,30.33,31100.0,15.2617,15.3122,15.2567,15.297,31100.0
2009-04-16 10:35:00,30.33,30.34,30.24,30.25,23100.0,15.297,15.3021,15.2517,15.2567,23100.0
2009-04-16 10:40:00,30.25,30.27,30.22,30.23,30600.0,15.2567,15.2668,15.2416,15.2466,30600.0
2009-04-16 10:45:00,30.22,30.22,30.16,30.19,21100.0,15.2416,15.2416,15.2113,15.2264,21100.0
2009-04-16 10:50:00,30.19,30.27,30.18,30.24,33400.0,15.2264,15.2668,15.2214,15.2517,33400.0
2009-04-16 10:55:00,30.24,30.24,30.18,30.19,16800.0,15.2517,15.2517,15.2214,15.2264,16800.0
2009-04-16 11:00:00,30.19,30.2,30.16,30.2,19800.0,15.2264,15.2315,15.2113,15.2315,19800.0
2009-04-16 11:05:00,30.19,30.24,30.18,30.22,50100.0,15.2264,15.2517,15.2214,15.2416,50100.0
2009-04-16 11:10:00,30.22,30.24,30.17,30.17,32800.0,15.2416,15.2517,15.2163,15.2163,32800.0
2009-04-16 11:15:00,30.17,30.23,30.15,30.21,28400.0,15.2163,15.2466,15.2063,15.2365,28400.0
2009-04-16 11:20:00,30.2,30.2,30.11,30.12,37400.0,15.2315,15.2315,15.1861,15.1911,37400.0
2009-04-16 11:25:00,30.13,30.13,30.11,30.13,26900.0,15.1962,15.1962,15.1861,15.1962,26900.0
2009-04-16 11:30:00,30.13,30.17,30.13,30.16,44600.0,15.1962,15.2163,15.1962,15.2113,44600.0
2009-04-16 11:35:00,30.16,30.17,30.11,30.11,35600.0,15.2113,15.2163,15.1861,15.1861,35600.0
2009-04-16 11:40:00,30.11,30.12,30.04,30.07,43300.0,15.1861,15.1911,15.1508,15.1659,43300.0
2009-04-16 11:45:00,30.07,30.13,30.06,30.13,37200.0,15.1659,15.1962,15.1609,15.1962,37200.0
2009-04-16 11:50:00,30.13,30.16,30.12,30.15,32400.0,15.1962,15.2113,15.1911,15.2063,32400.0
2009-04-16 11:55:00,30.15,30.17,30.12,30.12,16300.0,15.2063,15.2163,15.1911,15.1911,16300.0
2009-04-16 12:00:00,30.12,30.12,30.09,30.09,20900.0,15.1911,15.1911,15.176,15.176,20900.0
2009-04-16 12:05:00,30.09,30.12,30.09,30.09,16100.0,15.176,15.1911,15.176,15.176,16100.0
2009-04-16 12:10:00,30.1,30.11,30.09,30.1,22100.0,15.181,15.1861,15.176,15.181,22100.0
2009-04-16 12:15:00,30.09,30.1,30.06,30.08,28200.0,15.176,15.181,15.1609,15.171,28200.0
2009-04-16 12:20:00,30.08,30.1,30.08,30.1,19900.0,15.171,15.181,15.171,15.181,19900.0
2009-04-16 12:25:00,30.1,30.15,30.09,30.14,19800.0,15.181,15.2063,15.176,15.2012,19800.0
2009-04-16 12:30:00,30.13,30.16,30.13,30.16,20000.0,15.1962,15.2113,15.1962,15.2113,20000.0
2009-04-16 12:35:00,30.16,30.16,30.15,30.16,13000.0,15.2113,15.2113,15.2063,15.2113,13000.0
2009-04-16 12:40:00,30.15,30.16,30.14,30.16,28700.0,15.2063,15.2113,15.2012,15.2113,28700.0
2009-04-16 12:45:00,30.16,30.2,30.15,30.16,29300.0,15.2113,15.2315,15.2063,15.2113,29300.0
2009-04-16 12:50:00,30.16,30.21,30.16,30.2,20100.0,15.2113,15.2365,15.2113,15.2315,20100.0
2009-04-16 12:55:00,30.21,30.23,30.18,30.18,18400.0,15.2365,15.2466,15.2214,15.2214,18400.0
2009-04-16 13:00:00,30.19,30.19,30.16,30.19,22400.0,15.2264,15.2264,15.2113,15.2264,22400.0
2009-04-16 13:05:00,30.18,30.19,30.16,30.16,23800.0,15.2214,15.2264,15.2113,15.2113,23800.0
2009-04-16 13:10:00,30.16,30.16,30.13,30.14,10600.0,15.2113,15.2113,15.1962,15.2012,10600.0
2009-04-16 13:15:00,30.14,30.16,30.09,30.11,30400.0,15.2012,15.2113,15.176,15.1861,30400.0
2009-04-16 13:20:00,30.11,30.11,30.1,30.1,14800.0,15.1861,15.1861,15.181,15.181,14800.0
2009-04-16 13:25:00,30.11,30.12,30.1,30.12,15700.0,15.1861,15.1911,15.181,15.1911,15700.0
2009-04-16 13:30:00,30.12,30.12,29.96,29.96,58800.0,15.1911,15.1911,15.1104,15.1104,58800.0
2009-04-16 13:35:00,29.96,29.96,29.88,29.89,59300.0,15.1104,15.1104,15.0701,15.0751,59300.0
2009-04-16 13:40:00,29.89,29.9,29.87,29.88,20200.0,15.0751,15.0802,15.065,15.0701,20200.0
2009-04-16 13:45:00,29.88,29.9,29.87,29.88,23200.0,15.0701,15.0802,15.065,15.0701,23200.0
2009-04-16 13:50:00,29.89,29.89,29.85,29.85,27700.0,15.0751,15.0751,15.055,15.055,27700.0
2009-04-16 13:55:00,29.85,29.98,29.84,29.98,21100.0,15.055,15.1205,15.0499,15.1205,21100.0
2009-04-16 14:00:00,29.99,30.01,29.96,29.97,22200.0,15.1256,15.1357,15.1104,15.1155,22200.0
2009-04-16 14:05:00,29.97,30.04,29.97,30.01,18600.0,15.1155,15.1508,15.1155,15.1357,18600.0
2009-04-16 14:10:00,30.0,30.05,30.0,30.05,23400.0,15.1306,15.1558,15.1306,15.1558,23400.0
2009-04-16 14:15:00,30.05,30.06,30.02,30.06,34400.0,15.1558,15.1609,15.1407,15.1609,34400.0
2009-04-16 14:20:00,30.06,30.1,30.03,30.05,38500.0,15.1609,15.181,15.1457,15.1558,38500.0
2009-04-16 14:25:00,30.05,30.09,30.04,30.07,37000.0,15.1558,15.176,15.1508,15.1659,37000.0
2009-04-16 14:30:00,30.07,30.12,30.04,30.04,59800.0,15.1659,15.1911,15.1508,15.1508,59800.0
2009-04-16 14:35:00,30.03,30.11,30.03,30.06,44000.0,15.1457,15.1861,15.1457,15.1609,44000.0
2009-04-16 14:40:00,30.07,30.07,30.0,30.0,61500.0,15.1659,15.1659,15.1306,15.1306,61500.0
2009-04-16 14:45:00,30.0,30.05,29.99,29.99,32100.0,15.1306,15.1558,15.1256,15.1256,32100.0
2009-04-16 14:50:00,29.99,30.04,29.97,30.0,107800.0,15.1256,15.1508,15.1155,15.1306,107800.0
2009-04-16 14:55:00,29.99,30.03,29.99,30.01,48800.0,15.1256,15.1457,15.1256,15.1357,48800.0
2009-04-16 15:00:00,30.01,30.06,30.01,30.06,37200.0,15.1357,15.1609,15.1357,15.1609,37200.0
2009-04-16 15:05:00,30.07,30.11,30.06,30.11,46600.0,15.1659,15.1861,15.1609,15.1861,46600.0
2009-04-16 15:10:00,30.1,30.12,30.08,30.11,44000.0,15.181,15.1911,15.171,15.1861,44000.0
2009-04-16 15:15:00,30.12,30.14,30.11,30.14,33300.0,15.1911,15.2012,15.1861,15.2012,33300.0
2009-04-16 15:20:00,30.14,30.16,30.06,30.06,123000.0,15.2012,15.2113,15.1609,15.1609,123000.0
2009-04-16 15:25:00,30.06,30.08,30.0,30.05,74900.0,15.1609,15.171,15.1306,15.1558,74900.0
2009-04-16 15:30:00,30.05,30.06,29.99,30.04,89400.0,15.1558,15.1609,15.1256,15.1508,89400.0
2009-04-16 15:35:00,30.04,30.17,30.03,30.15,68800.0,15.1508,15.2163,15.1457,15.2063,68800.0
2009-04-16 15:40:00,30.15,30.18,30.06,30.08,126900.0,15.2063,15.2214,15.1609,15.171,126900.0
2009-04-16 15:45:00,30.07,30.11,30.05,30.1,110900.0,15.1659,15.1861,15.1558,15.181,110900.0
2009-04-16 15:50:00,30.09,30.1,30.05,30.06,82300.0,15.176,15.181,15.1558,15.1609,82300.0
2009-04-16 15:55:00,30.06,30.08,30.03,30.04,192900.0,15.1609,15.171,15.1457,15.1508,192900.0
2009-04-17 09:30:00,30.07,30.27,30.02,30.14,673400.0,15.1659,15.2668,15.1407,15.2012,673400.0
2009-04-17 09:35:00,30.14,30.15,30.04,30.08,33800.0,15.2012,15.2063,15.1508,15.171,33800.0
2009-04-17 09:40:00,30.08,30.12,30.01,30.1,30100.0,15.171,15.1911,15.1357,15.181,30100.0
2009-04-17 09:45:00,30.1,30.11,30.02,30.02,28400.0,15.181,15.1861,15.1407,15.1407,28400.0
2009-04-17 09:50:00,30.02,30.03,29.92,30.02,29000.0,15.1407,15.1457,15.0903,15.1407,29000.0
2009-04-17 09:55:00,30.01,30.08,29.95,29.97,36700.0,15.1357,15.171,15.1054,15.1155,36700.0
2009-04-17 10:00:00,29.98,30.01,29.95,29.99,29100.0,15.1205,15.1357,15.1054,15.1256,29100.0
2009-04-17 10:05:00,29.99,30.03,29.97,29.98,42000.0,15.1256,15.1457,15.1155,15.1205,42000.0
2009-04-17 10:10:00,29.97,29.99,29.92,29.95,22300.0,15.1155,15.1256,15.0903,15.1054,22300.0
2009-04-17 10:15:00,29.95,29.99,29.92,29.99,18900.0,15.1054,15.1256,15.0903,15.1256,18900.0
2009-04-17 10:20:00,29.99,30.05,29.96,30.0,33200.0,15.1256,15.1558,15.1104,15.1306,33200.0
2009-04-17 10:25:00,30.0,30.02,29.94,29.94,16900.0,15.1306,15.1407,15.1003,15.1003,16900.0
2009-04-17 10:30:00,29.95,29.96,29.9,29.9,17400.0,15.1054,15.1104,15.0802,15.0802,17400.0
2009-04-17 10:35:00,29.91,29.94,29.9,29.93,30100.0,15.0852,15.1003,15.0802,15.0953,30100.0
2009-04-17 10:40:00,29.93,29.97,29.93,29.96,24200.0,15.0953,15.1155,15.0953,15.1104,24200.0
2009-04-17 10:45:00,29.95,29.97,29.94,29.97,21000.0,15.1054,15.1155,15.1003,15.1155,21000.0
2009-04-17 10:50:00,29.97,30.0,29.97,29.99,20200.0,15.1155,15.1306,15.1155,15.1256,20200.0
2009-04-17 10:55:00,30.0,30.01,29.95,29.95,35600.0,15.1306,15.1357,15.1054,15.1054,35600.0
2009-04-17 11:00:00,29.95,29.97,29.93,29.97,19200.0,15.1054,15.1155,15.0953,15.1155,19200.0
2009-04-17 11:05:00,29.97,30.02,29.97,30.02,18700.0,15.1155,15.1407,15.1155,15.1407,18700.0
2009-04-17 11:10:00,30.02,30.03,30.0,30.01,25700.0,15.1407,15.1457,15.1306,15.1357,25700.0
2009-04-17 11:15:00,30.02,30.02,29.97,29.98,19200.0,15.1407,15.1407,15.1155,15.1205,19200.0
2009-04-17 11:20:00,29.98,29.99,29.94,29.95,25600.0,15.1205,15.1256,15.1003,15.1054,25600.0
2009-04-17 11:25:00,29.96,30.0,29.95,29.98,22500.0,15.1104,15.1306,15.1054,15.1205,22500.0
2009-04-17 11:30:00,29.97,30.02,29.96,30.01,45100.0,15.1155,15.1407,15.1104,15.1357,45100.0
2009-04-17 11:35:00,30.0,30.03,29.99,29.99,13800.0,15.1306,15.1457,15.1256,15.1256,13800.0
2009-04-17 11:40:00,29.99,30.0,29.96,29.99,17900.0,15.1256,15.1306,15.1104,15.1256,17900.0
2009-04-17 11:45:00,29.99,30.02,29.98,30.01,34500.0,15.1256,15.1407,15.1205,15.1357,34500.0
2009-04-17 11:50:00,30.01,30.02,29.98,29.98,32500.0,15.1357,15.1407,15.1205,15.1205,32500.0
2009-04-17 11:55:00,29.98,29.99,29.93,29.94,21000.0,15.1205,15.1256,15.0953,15.1003,21000.0
2009-04-17 12:00:00,29.94,29.95,29.92,29.93,18900.0,15.1003,15.1054,15.0903,15.0953,18900.0
2009-04-17 12:05:00,29.92,29.95,29.92,29.95,35800.0,15.0903,15.1054,15.0903,15.1054,35800.0
2009-04-17 12:10:00,29.95,29.95,29.92,29.92,22900.0,15.1054,15.1054,15.0903,15.0903,22900.0
2009-04-17 12:15:00,29.92,29.93,29.91,29.92,35100.0,15.0903,15.0953,15.0852,15.0903,35100.0
2009-04-17 12:20:00,29.92,29.97,29.92,29.97,25300.0,15.0903,15.1155,15.0903,15.1155,25300.0
2009-04-17 12:25:00,29.97,30.01,29.97,30.0,26500.0,15.1155,15.1357,15.1155,15.1306,26500.0
2009-04-17 12:30:00,30.0,30.01,29.98,29.99,44300.0,15.1306,15.1357,15.1205,15.1256,44300.0
2009-04-17 12:35:00,29.99,30.0,29.98,29.98,21300.0,15.1256,15.1306,15.1205,15.1205,21300.0
2009-04-17 12:40:00,29.98,30.01,29.98,30.01,18900.0,15.1205,15.1357,15.1205,15.1357,18900.0
2009-04-17 12:45:00,30.0,30.05,30.0,30.04,29700.0,15.1306,15.1558,15.1306,15.1508,29700.0
2009-04-17 12:50:00,30.04,30.05,30.02,30.05,23000.0,15.1508,15.1558,15.1407,15.1558,23000.0
2009-04-17 12:55:00,30.04,30.05,30.02,30.04,13000.0,15.1508,15.1558,15.1407,15.1508,13000.0
2009-04-17 13:00:00,30.04,30.05,30.01,30.02,13200.0,15.1508,15.1558,15.1357,15.1407,13200.0
2009-04-17 13:05:00,30.01,30.13,30.01,30.13,57600.0,15.1357,15.1962,15.1357,15.1962,57600.0
2009-04-17 13:10:00,30.13,30.13,30.09,30.09,29800.0,15.1962,15.1962,15.176,15.176,29800.0
2009-04-17 13:15:00,30.09,30.14,30.08,30.11,55100.0,15.176,15.2012,15.171,15.1861,55100.0
2009-04-17 13:20:00,30.11,30.14,30.09,30.11,36600.0,15.1861,15.2012,15.176,15.1861,36600.0
2009-04-17 13:25:00,30.11,30.14,30.1,30.14,45200.0,15.1861,15.2012,15.181,15.2012,45200.0
2009-04-17 13:30:00,30.13,30.13,30.08,30.09,26300.0,15.1962,15.1962,15.171,15.176,26300.0
2009-04-17 13:35:00,30.1,30.11,30.08,30.08,17300.0,15.181,15.1861,15.171,15.171,17300.0
2009-04-17 13:40:00,30.08,30.09,30.07,30.08,15000.0,15.171,15.176,15.1659,15.171,15000.0
2009-04-17 13:45:00,30.09,30.1,30.01,30.01,27300.0,15.176,15.181,15.1357,15.1357,27300.0
2009-04-17 13:50:00,30.01,30.05,30.01,30.05,16900.0,15.1357,15.1558,15.1357,15.1558,16900.0
2009-04-17 13:55:00,30.05,30.08,30.04,30.08,16700.0,15.1558,15.171,15.1508,15.171,16700.0
2009-04-17 14:00:00,30.08,30.09,30.04,30.05,18600.0,15.171,15.176,15.1508,15.1558,18600.0
2009-04-17 14:05:00,30.05,30.09,30.05,30.09,24600.0,15.1558,15.176,15.1558,15.176,24600.0
2009-04-17 14:10:00,30.09,30.13,30.08,30.13,22900.0,15.176,15.1962,15.171,15.1962,22900.0
2009-04-17 14:15:00,30.13,30.13,30.08,30.09,56700.0,15.1962,15.1962,15.171,15.176,56700.0
2009-04-17 14:20:00,30.09,30.11,30.06,30.09,25500.0,15.176,15.1861,15.1609,15.176,25500.0
2009-04-17 14:25:00,30.1,30.12,30.09,30.11,22900.0,15.181,15.1911,15.176,15.1861,22900.0
2009-04-17 14:30:00,30.11,30.13,30.08,30.08,27900.0,15.1861,15.1962,15.171,15.171,27900.0
2009-04-17 14:35:00,30.08,30.1,30.06,30.09,23100.0,15.171,15.181,15.1609,15.176,23100.0
2009-04-17 14:40:00,30.08,30.09,30.07,30.09,17700.0,15.171,15.176,15.1659,15.176,17700.0
2009-04-17 14:45:00,30.08,30.09,30.01,30.01,31400.0,15.171,15.176,15.1357,15.1357,31400.0
2009-04-17 14:50:00,30.02,30.02,29.95,29.95,34400.0,15.1407,15.1407,15.1054,15.1054,34400.0
2009-04-17 14:55:00,29.95,29.95,29.86,29.88,35100.0,15.1054,15.1054,15.06,15.0701,35100.0
2009-04-17 15:00:00,29.88,29.92,29.87,29.92,32300.0,15.0701,15.0903,15.065,15.0903,32300.0
2009-04-17 15:05:00,29.91,30.01,29.91,30.01,108000.0,15.0852,15.1357,15.0852,15.1357,108000.0
2009-04-17 15:10:00,30.0,30.03,29.98,30.03,52400.0,15.1306,15.1457,15.1205,15.1457,52400.0
2009-04-17 15:15:00,30.03,30.06,30.0,30.01,22300.0,15.1457,15.1609,15.1306,15.1357,22300.0
2009-04-17 15:20:00,30.01,30.06,30.0,30.06,29000.0,15.1357,15.1609,15.1306,15.1609,29000.0
2009-04-17 15:25:00,30.05,30.07,30.02,30.05,26500.0,15.1558,15.1659,15.1407,15.1558,26500.0
2009-04-17 15:30:00,30.06,30.06,30.03,30.05,36700.0,15.1609,15.1609,15.1457,15.1558,36700.0
2009-04-17 15:35:00,30.05,30.06,30.03,30.04,63400.0,15.1558,15.1609,15.1457,15.1508,63400.0
2009-04-17 15:40:00,30.04,30.04,29.99,30.0,103400.0,15.1508,15.1508,15.1256,15.1306,103400.0
2009-04-17 15:45:00,29.99,30.01,29.96,30.0,111800.0,15.1256,15.1357,15.1104,15.1306,111800.0
2009-04-17 15:50:00,30.0,30.02,29.94,29.94,79800.0,15.1306,15.1407,15.1003,15.1003,79800.0
2009-04-17 15:55:00,29.94,29.98,29.9,29.96,291000.0,15.1003,15.1205,15.0802,15.1104,291000.0
2009-04-20 09:30:00,29.56,30.02,29.56,29.88,95500.0,14.9087,15.1407,14.9087,15.0701,95500.0
2009-04-20 09:35:00,29.83,29.88,29.64,29.77,37700.0,15.0449,15.0701,14.949,15.0146,37700.0
2009-04-20 09:40:00,29.77,29.77,29.65,29.68,21900.0,15.0146,15.0146,14.9541,14.9692,21900.0
2009-04-20 09:45:00,29.68,29.77,29.68,29.74,39300.0,14.9692,15.0146,14.9692,14.9995,39300.0
2009-04-20 09:50:00,29.75,29.82,29.73,29.79,49800.0,15.0045,15.0398,14.9944,15.0247,49800.0
2009-04-20 09:55:00,29.79,29.82,29.75,29.78,58700.0,15.0247,15.0398,15.0045,15.0196,58700.0
2009-04-20 10:00:00,29.77,29.81,29.69,29.8,41800.0,15.0146,15.0348,14.9743,15.0297,41800.0
2009-04-20 10:05:00,29.8,29.98,29.8,29.96,54900.0,15.0297,15.1205,15.0297,15.1104,54900.0
2009-04-20 10:10:00,29.96,30.03,29.91,30.0,62400.0,15.1104,15.1457,15.0852,15.1306,62400.0
2009-04-20 10:15:00,29.99,30.04,29.99,30.03,43800.0,15.1256,15.1508,15.1256,15.1457,43800.0
2009-04-20 10:20:00,30.03,30.06,30.02,30.04,66300.0,15.1457,15.1609,15.1407,15.1508,66300.0
2009-04-20 10:25:00,30.04,30.06,30.0,30.02,39300.0,15.1508,15.1609,15.1306,15.1407,39300.0
2009-04-20 10:30:00,30.02,30.05,29.96,29.97,41000.0,15.1407,15.1558,15.1104,15.1155,41000.0
2009-04-20 10:35:00,29.97,29.98,29.94,29.96,24900.0,15.1155,15.1205,15.1003,15.1104,24900.0
2009-04-20 10:40:00,29.96,30.01,29.96,30.0,60700.0,15.1104,15.1357,15.1104,15.1306,60700.0
2009-04-20 10:45:00,29.99,29.99,29.91,29.93,37900.0,15.1256,15.1256,15.0852,15.0953,37900.0
2009-04-20 10:50:00,29.94,30.01,29.94,30.01,39700.0,15.1003,15.1357,15.1003,15.1357,39700.0
2009-04-20 10:55:00,30.01,30.02,29.95,30.0,43100.0,15.1357,15.1407,15.1054,15.1306,43100.0
2009-04-20 11:00:00,29.99,30.01,29.99,30.0,28500.0,15.1256,15.1357,15.1256,15.1306,28500.0
2009-04-20 11:05:00,30.0,30.03,29.97,30.02,45400.0,15.1306,15.1457,15.1155,15.1407,45400.0
2009-04-20 11:10:00,30.03,30.03,29.95,29.96,34500.0,15.1457,15.1457,15.1054,15.1104,34500.0
2009-04-20 11:15:00,29.95,29.96,29.92,29.93,25300.0,15.1054,15.1104,15.0903,15.0953,25300.0
2009-04-20 11:20:00,29.93,29.95,29.92,29.93,13400.0,15.0953,15.1054,15.0903,15.0953,13400.0
2009-04-20 11:25:00,29.93,29.94,29.92,29.93,13600.0,15.0953,15.1003,15.0903,15.0953,13600.0
2009-04-20 11:30:00,29.94,29.95,29.93,29.94,22800.0,15.1003,15.1054,15.0953,15.1003,22800.0
2009-04-20 11:35:00,29.94,29.96,29.93,29.93,11700.0,15.1003,15.1104,15.0953,15.0953,11700.0
2009-04-20 11:40:00,29.93,29.93,29.88,29.88,16700.0,15.0953,15.0953,15.0701,15.0701,16700.0
2009-04-20 11:45:00,29.88,29.88,29.83,29.85,19800.0,15.0701,15.0701,15.0449,15.055,19800.0
2009-04-20 11:50:00,29.85,29.89,29.84,29.86,20100.0,15.055,15.0751,15.0499,15.06,20100.0
2009-04-20 11:55:00,29.86,29.86,29.79,29.79,16600.0,15.06,15.06,15.0247,15.0247,16600.0
2009-04-20 12:00:00,29.8,29.8,29.75,29.75,13700.0,15.0297,15.0297,15.0045,15.0045,13700.0
2009-04-20 12:05:00,29.76,29.78,29.75,29.77,13100.0,15.0096,15.0196,15.0045,15.0146,13100.0
2009-04-20 12:10:00,29.76,29.77,29.75,29.77,17900.0,15.0096,15.0146,15.0045,15.0146,17900.0
2009-04-20 12:15:00,29.77,29.77,29.75,29.75,17800.0,15.0146,15.0146,15.0045,15.0045,17800.0
2009-04-20 12:20:00,29.75,29.77,29.72,29.72,28600.0,15.0045,15.0146,14.9894,14.9894,28600.0
2009-04-20 12:25:00,29.72,29.74,29.72,29.73,4800.0,14.9894,14.9995,14.9894,14.9944,4800.0
2009-04-20 12:30:00,29.73,29.75,29.72,29.75,11400.0,14.9944,15.0045,14.9894,15.0045,11400.0
2009-04-20 12:35:00,29.75,29.75,29.74,29.75,8500.0,15.0045,15.0045,14.9995,15.0045,8500.0
2009-04-20 12:40:00,29.74,29.78,29.74,29.78,22500.0,14.9995,15.0196,14.9995,15.0196,22500.0
2009-04-20 12:45:00,29.78,29.78,29.77,29.78,5400.0,15.0196,15.0196,15.0146,15.0196,5400.0
2009-04-20 12:50:00,29.77,29.78,29.76,29.78,14500.0,15.0146,15.0196,15.0096,15.0196,14500.0
2009-04-20 12:55:00,29.78,29.87,29.77,29.87,20900.0,15.0196,15.065,15.0146,15.065,20900.0
2009-04-20 13:00:00,29.86,29.87,29.84,29.86,15100.0,15.06,15.065,15.0499,15.06,15100.0
2009-04-20 13:05:00,29.85,29.85,29.79,29.79,19400.0,15.055,15.055,15.0247,15.0247,19400.0
2009-04-20 13:10:00,29.79,29.81,29.79,29.8,23800.0,15.0247,15.0348,15.0247,15.0297,23800.0
2009-04-20 13:15:00,29.8,29.81,29.8,29.8,16500.0,15.0297,15.0348,15.0297,15.0297,16500.0
2009-04-20 13:20:00,29.8,29.81,29.8,29.8,13800.0,15.0297,15.0348,15.0297,15.0297,13800.0
2009-04-20 13:25:00,29.79,29.8,29.78,29.78,9500.0,15.0247,15.0297,15.0196,15.0196,9500.0
2009-04-20 13:30:00,29.79,29.79,29.76,29.77,31500.0,15.0247,15.0247,15.0096,15.0146,31500.0
2009-04-20 13:35:00,29.77,29.78,29.75,29.77,13800.0,15.0146,15.0196,15.0045,15.0146,13800.0
2009-04-20 13:40:00,29.76,29.77,29.73,29.74,21000.0,15.0096,15.0146,14.9944,14.9995,21000.0
2009-04-20 13:45:00,29.74,29.74,29.7,29.7,24600.0,14.9995,14.9995,14.9793,14.9793,24600.0
2009-04-20 13:50:00,29.7,29.7,29.67,29.68,20900.0,14.9793,14.9793,14.9642,14.9692,20900.0
2009-04-20 13:55:00,29.69,29.69,29.68,29.68,20600.0,14.9743,14.9743,14.9692,14.9692,20600.0
2009-04-20 14:00:00,29.68,29.69,29.62,29.63,46900.0,14.9692,14.9743,14.939,14.944,46900.0
2009-04-20 14:05:00,29.63,29.63,29.62,29.62,11400.0,14.944,14.944,14.939,14.939,11400.0
2009-04-20 14:10:00,29.62,29.63,29.6,29.6,20600.0,14.939,14.944,14.9289,14.9289,20600.0
2009-04-20 14:15:00,29.6,29.61,29.57,29.61,35300.0,14.9289,14.9339,14.9137,14.9339,35300.0
2009-04-20 14:20:00,29.6,29.62,29.6,29.61,24400.0,14.9289,14.939,14.9289,14.9339,24400.0
2009-04-20 14:25:00,29.61,29.61,29.57,29.6,33100.0,14.9339,14.9339,14.9137,14.9289,33100.0
2009-04-20 14:30:00,29.6,29.6,29.57,29.58,35500.0,14.9289,14.9289,14.9137,14.9188,35500.0
2009-04-20 14:35:00,29.57,29.58,29.55,29.56,48500.0,14.9137,14.9188,14.9036,14.9087,48500.0
2009-04-20 14:40:00,29.57,29.59,29.56,29.58,36600.0,14.9137,14.9238,14.9087,14.9188,36600.0
2009-04-20 14:45:00,29.58,29.58,29.56,29.56,23500.0,14.9188,14.9188,14.9087,14.9087,23500.0
2009-04-20 14:50:00,29.56,29.58,29.56,29.57,35400.0,14.9087,14.9188,14.9087,14.9137,35400.0
2009-04-20 14:55:00,29.57,29.58,29.56,29.57,21200.0,14.9137,14.9188,14.9087,14.9137,21200.0
2009-04-20 15:00:00,29.57,29.58,29.56,29.56,23700.0,14.9137,14.9188,14.9087,14.9087,23700.0
2009-04-20 15:05:00,29.56,29.6,29.56,29.59,47300.0,14.9087,14.9289,14.9087,14.9238,47300.0
2009-04-20 15:10:00,29.6,29.64,29.59,29.63,29000.0,14.9289,14.949,14.9238,14.944,29000.0
2009-04-20 15:15:00,29.64,29.64,29.59,29.59,27900.0,14.949,14.949,14.9238,14.9238,27900.0
2009-04-20 15:20:00,29.59,29.62,29.56,29.62,51200.0,14.9238,14.939,14.9087,14.939,51200.0
2009-04-20 15:25:00,29.62,29.63,29.6,29.62,62900.0,14.939,14.944,14.9289,14.939,62900.0
2009-04-20 15:30:00,29.62,29.69,29.62,29.66,184500.0,14.939,14.9743,14.939,14.9591,184500.0
2009-04-20 15:35:00,29.67,29.67,29.59,29.59,74400.0,14.9642,14.9642,14.9238,14.9238,74400.0
2009-04-20 15:40:00,29.59,29.62,29.54,29.6,133900.0,14.9238,14.939,14.8986,14.9289,133900.0
2009-04-20 15:45:00,29.6,29.65,29.57,29.57,82200.0,14.9289,14.9541,14.9137,14.9137,82200.0
2009-04-20 15:50:00,29.57,29.63,29.56,29.61,102400.0,14.9137,14.944,14.9087,14.9339,102400.0
2009-04-20 15:55:00,29.61,29.63,29.57,29.62,145400.0,14.9339,14.944,14.9137,14.939,145400.0
2009-04-21 09:30:00,29.49,29.99,29.49,29.99,63500.0,14.8734,15.1256,14.8734,15.1256,63500.0
2009-04-21 09:35:00,29.97,29.98,29.68,29.72,33900.0,15.1155,15.1205,14.9692,14.9894,33900.0
2009-04-21 09:40:00,29.72,29.92,29.62,29.66,38900.0,14.9894,15.0903,14.939,14.9591,38900.0
2009-04-21 09:45:00,29.68,29.82,29.68,29.74,31100.0,14.9692,15.0398,14.9692,14.9995,31100.0
2009-04-21 09:50:00,29.75,29.76,29.52,29.52,46100.0,15.0045,15.0096,14.8885,14.8885,46100.0
2009-04-21 09:55:00,29.52,29.56,29.52,29.56,34800.0,14.8885,14.9087,14.8885,14.9087,34800.0
2009-04-21 10:00:00,29.55,29.67,29.55,29.62,42900.0,14.9036,14.9642,14.9036,14.939,42900.0
2009-04-21 10:05:00,29.62,29.64,29.58,29.61,34900.0,14.939,14.949,14.9188,14.9339,34900.0
2009-04-21 10:10:00,29.61,29.62,29.5,29.52,26900.0,14.9339,14.939,14.8784,14.8885,26900.0
2009-04-21 10:15:00,29.52,29.53,29.5,29.5,35400.0,14.8885,14.8936,14.8784,14.8784,35400.0
2009-04-21 10:20:00,29.51,29.51,29.47,29.48,32400.0,14.8835,14.8835,14.8633,14.8683,32400.0
2009-04-21 10:25:00,29.48,29.49,29.46,29.47,23800.0,14.8683,14.8734,14.8583,14.8633,23800.0
2009-04-21 10:30:00,29.47,29.51,29.47,29.51,30800.0,14.8633,14.8835,14.8633,14.8835,30800.0
2009-04-21 10:35:00,29.51,29.52,29.5,29.5,30000.0,14.8835,14.8885,14.8784,14.8784,30000.0
2009-04-21 10:40:00,29.51,29.51,29.49,29.49,22800.0,14.8835,14.8835,14.8734,14.8734,22800.0
2009-04-21 10:45:00,29.49,29.5,29.48,29.48,32300.0,14.8734,14.8784,14.8683,14.8683,32300.0
2009-04-21 10:50:00,29.49,29.49,29.46,29.46,20700.0,14.8734,14.8734,14.8583,14.8583,20700.0
2009-04-21 10:55:00,29.46,29.47,29.41,29.41,28000.0,14.8583,14.8633,14.833,14.833,28000.0
2009-04-21 11:00:00,29.42,29.42,29.34,29.35,70400.0,14.8381,14.8381,14.7977,14.8028,70400.0
2009-04-21 11:05:00,29.35,29.42,29.35,29.39,118700.0,14.8028,14.8381,14.8028,14.823,118700.0
2009-04-21 11:10:00,29.39,29.39,29.35,29.36,48700.0,14.823,14.823,14.8028,14.8078,48700.0
2009-04-21 11:15:00,29.36,29.38,29.31,29.38,38400.0,14.8078,14.8179,14.7826,14.8179,38400.0
2009-04-21 11:20:00,29.38,29.49,29.37,29.48,46800.0,14.8179,14.8734,14.8129,14.8683,46800.0
2009-04-21 11:25:00,29.48,29.51,29.48,29.5,42000.0,14.8683,14.8835,14.8683,14.8784,42000.0
2009-04-21 11:30:00,29.5,29.53,29.5,29.52,47100.0,14.8784,14.8936,14.8784,14.8885,47100.0
2009-04-21 11:35:00,29.51,29.52,29.49,29.52,25100.0,14.8835,14.8885,14.8734,14.8885,25100.0
2009-04-21 11:40:00,29.52,29.54,29.51,29.52,31200.0,14.8885,14.8986,14.8835,14.8885,31200.0
2009-04-21 11:45:00,29.52,29.54,29.51,29.51,36800.0,14.8885,14.8986,14.8835,14.8835,36800.0
2009-04-21 11:50:00,29.51,29.52,29.47,29.5,41600.0,14.8835,14.8885,14.8633,14.8784,41600.0
2009-04-21 11:55:00,29.49,29.51,29.48,29.5,28800.0,14.8734,14.8835,14.8683,14.8784,28800.0
2009-04-21 12:00:00,29.5,29.56,29.5,29.56,50400.0,14.8784,14.9087,14.8784,14.9087,50400.0
2009-04-21 12:05:00,29.56,29.59,29.54,29.54,21400.0,14.9087,14.9238,14.8986,14.8986,21400.0
2009-04-21 12:10:00,29.54,29.56,29.54,29.56,26600.0,14.8986,14.9087,14.8986,14.9087,26600.0
2009-04-21 12:15:00,29.56,29.57,29.55,29.57,15800.0,14.9087,14.9137,14.9036,14.9137,15800.0
2009-04-21 12:20:00,29.57,29.57,29.56,29.57,22400.0,14.9137,14.9137,14.9087,14.9137,22400.0
2009-04-21 12:25:00,29.56,29.57,29.55,29.56,25500.0,14.9087,14.9137,14.9036,14.9087,25500.0
2009-04-21 12:30:00,29.56,29.56,29.54,29.56,40100.0,14.9087,14.9087,14.8986,14.9087,40100.0
2009-04-21 12:35:00,29.56,29.6,29.53,29.53,26400.0,14.9087,14.9289,14.8936,14.8936,26400.0
2009-04-21 12:40:00,29.53,29.55,29.52,29.55,17000.0,14.8936,14.9036,14.8885,14.9036,17000.0
2009-04-21 12:45:00,29.55,29.55,29.47,29.47,24800.0,14.9036,14.9036,14.8633,14.8633,24800.0
2009-04-21 12:50:00,29.48,29.49,29.45,29.46,19300.0,14.8683,14.8734,14.8532,14.8583,19300.0
2009-04-21 12:55:00,29.46,29.46,29.4,29.41,20000.0,14.8583,14.8583,14.828,14.833,20000.0
2009-04-21 13:00:00,29.41,29.42,29.38,29.38,19100.0,14.833,14.8381,14.8179,14.8179,19100.0
2009-04-21 13:05:00,29.36,29.36,29.31,29.31,14100.0,14.8078,14.8078,14.7826,14.7826,14100.0
2009-04-21 13:10:00,29.32,29.32,29.26,29.26,35800.0,14.7876,14.7876,14.7574,14.7574,35800.0
2009-04-21 13:15:00,29.27,29.31,29.26,29.3,24700.0,14.7624,14.7826,14.7574,14.7776,24700.0
2009-04-21 13:20:00,29.31,29.33,29.3,29.32,25100.0,14.7826,14.7927,14.7776,14.7876,25100.0
2009-04-21 13:25:00,29.32,29.34,29.31,29.31,23400.0,14.7876,14.7977,14.7826,14.7826,23400.0
2009-04-21 13:30:00,29.32,29.36,29.31,29.34,33700.0,14.7876,14.8078,14.7826,14.7977,33700.0
2009-04-21 13:35:00,29.34,29.37,29.31,29.32,27600.0,14.7977,14.8129,14.7826,14.7876,27600.0
2009-04-21 13:40:00,29.32,29.39,29.32,29.36,25000.0,14.7876,14.823,14.7876,14.8078,25000.0
2009-04-21 13:45:00,29.35,29.4,29.35,29.39,19600.0,14.8028,14.828,14.8028,14.823,19600.0
2009-04-21 13:50:00,29.4,29.41,29.38,29.39,22000.0,14.828,14.833,14.8179,14.823,22000.0
2009-04-21 13:55:00,29.4,29.4,29.37,29.37,17600.0,14.828,14.828,14.8129,14.8129,17600.0
2009-04-21 14:00:00,29.38,29.42,29.37,29.39,33300.0,14.8179,14.8381,14.8129,14.823,33300.0
2009-04-21 14:05:00,29.38,29.4,29.37,29.4,19700.0,14.8179,14.828,14.8129,14.828,19700.0
2009-04-21 14:10:00,29.4,29.43,29.39,29.41,24600.0,14.828,14.8431,14.823,14.833,24600.0
2009-04-21 14:15:00,29.41,29.46,29.39,29.45,25100.0,14.833,14.8583,14.823,14.8532,25100.0
2009-04-21 14:20:00,29.46,29.48,29.45,29.47,16600.0,14.8583,14.8683,14.8532,14.8633,16600.0
2009-04-21 14:25:00,29.47,29.5,29.46,29.5,29900.0,14.8633,14.8784,14.8583,14.8784,29900.0
2009-04-21 14:30:00,29.5,29.54,29.49,29.5,43000.0,14.8784,14.8986,14.8734,14.8784,43000.0
2009-04-21 14:35:00,29.5,29.53,29.49,29.5,64700.0,14.8784,14.8936,14.8734,14.8784,64700.0
2009-04-21 14:40:00,29.5,29.53,29.45,29.45,42600.0,14.8784,14.8936,14.8532,14.8532,42600.0
2009-04-21 14:45:00,29.45,29.47,29.39,29.4,54000.0,14.8532,14.8633,14.823,14.828,54000.0
2009-04-21 14:50:00,29.4,29.4,29.38,29.39,65500.0,14.828,14.828,14.8179,14.823,65500.0
2009-04-21 14:55:00,29.39,29.39,29.33,29.33,42600.0,14.823,14.823,14.7927,14.7927,42600.0
2009-04-21 15:00:00,29.34,29.34,29.3,29.33,72600.0,14.7977,14.7977,14.7776,14.7927,72600.0
2009-04-21 15:05:00,29.32,29.4,29.32,29.39,54800.0,14.7876,14.828,14.7876,14.823,54800.0
2009-04-21 15:10:00,29.4,29.42,29.39,29.4,119000.0,14.828,14.8381,14.823,14.828,119000.0
2009-04-21 15:15:00,29.41,29.43,29.38,29.38,97400.0,14.833,14.8431,14.8179,14.8179,97400.0
2009-04-21 15:20:00,29.38,29.41,29.37,29.4,115500.0,14.8179,14.833,14.8129,14.828,115500.0
2009-04-21 15:25:00,29.4,29.42,29.37,29.37,74600.0,14.828,14.8381,14.8129,14.8129,74600.0
2009-04-21 15:30:00,29.37,29.4,29.34,29.35,89600.0,14.8129,14.828,14.7977,14.8028,89600.0
2009-04-21 15:35:00,29.35,29.36,29.28,29.35,131400.0,14.8028,14.8078,14.7675,14.8028,131400.0
2009-04-21 15:40:00,29.35,29.37,29.29,29.31,80900.0,14.8028,14.8129,14.7725,14.7826,80900.0
2009-04-21 15:45:00,29.31,29.36,29.31,29.33,62900.0,14.7826,14.8078,14.7826,14.7927,62900.0
2009-04-21 15:50:00,29.33,29.41,29.32,29.38,77400.0,14.7927,14.833,14.7876,14.8179,77400.0
2009-04-21 15:55:00,29.38,29.41,29.32,29.34,108400.0,14.8179,14.833,14.7876,14.7977,108400.0
2009-04-22 09:30:00,29.34,29.34,29.15,29.16,48400.0,14.7977,14.7977,14.7019,14.7069,48400.0
2009-04-22 09:35:00,29.17,29.26,29.08,29.17,70300.0,14.712,14.7574,14.6666,14.712,70300.0
2009-04-22 09:40:00,29.19,29.19,29.05,29.05,48000.0,14.7221,14.7221,14.6515,14.6515,48000.0
2009-04-22 09:45:00,29.05,29.12,29.04,29.12,34500.0,14.6515,14.6868,14.6464,14.6868,34500.0
2009-04-22 09:50:00,29.12,29.16,29.0,29.0,57100.0,14.6868,14.7069,14.6263,14.6263,57100.0
2009-04-22 09:55:00,29.03,29.09,29.0,29.09,63200.0,14.6414,14.6716,14.6263,14.6716,63200.0
2009-04-22 10:00:00,29.1,29.15,29.07,29.15,86200.0,14.6767,14.7019,14.6616,14.7019,86200.0
2009-04-22 10:05:00,29.14,29.16,29.06,29.16,60000.0,14.6969,14.7069,14.6565,14.7069,60000.0
2009-04-22 10:10:00,29.15,29.16,29.07,29.11,34600.0,14.7019,14.7069,14.6616,14.6817,34600.0
2009-04-22 10:15:00,29.11,29.13,29.08,29.1,55600.0,14.6817,14.6918,14.6666,14.6767,55600.0
2009-04-22 10:20:00,29.11,29.25,29.1,29.24,69800.0,14.6817,14.7523,14.6767,14.7473,69800.0
2009-04-22 10:25:00,29.23,29.31,29.19,29.25,44300.0,14.7423,14.7826,14.7221,14.7523,44300.0
2009-04-22 10:30:00,29.26,29.37,29.24,29.37,90300.0,14.7574,14.8129,14.7473,14.8129,90300.0
2009-04-22 10:35:00,29.37,29.37,29.29,29.29,37600.0,14.8129,14.8129,14.7725,14.7725,37600.0
2009-04-22 10:40:00,29.28,29.31,29.27,29.29,18300.0,14.7675,14.7826,14.7624,14.7725,18300.0
2009-04-22 10:45:00,29.29,29.31,29.27,29.28,148400.0,14.7725,14.7826,14.7624,14.7675,148400.0
2009-04-22 10:50:00,29.28,29.29,29.23,29.24,40200.0,14.7675,14.7725,14.7423,14.7473,40200.0
2009-04-22 10:55:00,29.23,29.25,29.19,29.22,18400.0,14.7423,14.7523,14.7221,14.7372,18400.0
2009-04-22 11:00:00,29.22,29.28,29.22,29.28,33700.0,14.7372,14.7675,14.7372,14.7675,33700.0
2009-04-22 11:05:00,29.28,29.29,29.25,29.25,23800.0,14.7675,14.7725,14.7523,14.7523,23800.0
2009-04-22 11:10:00,29.25,29.25,29.2,29.22,25600.0,14.7523,14.7523,14.7271,14.7372,25600.0
2009-04-22 11:15:00,29.22,29.26,29.21,29.26,14300.0,14.7372,14.7574,14.7322,14.7574,14300.0
2009-04-22 11:20:00,29.26,29.28,29.24,29.24,35700.0,14.7574,14.7675,14.7473,14.7473,35700.0
2009-04-22 11:25:00,29.24,29.25,29.2,29.23,18100.0,14.7473,14.7523,14.7271,14.7423,18100.0
2009-04-22 11:30:00,29.24,29.28,29.23,29.28,38600.0,14.7473,14.7675,14.7423,14.7675,38600.0
2009-04-22 11:35:00,29.28,29.32,29.26,29.3,49500.0,14.7675,14.7876,14.7574,14.7776,49500.0
2009-04-22 11:40:00,29.31,29.34,29.27,29.27,40200.0,14.7826,14.7977,14.7624,14.7624,40200.0
2009-04-22 11:45:00,29.27,29.3,29.27,29.28,16000.0,14.7624,14.7776,14.7624,14.7675,16000.0
2009-04-22 11:50:00,29.28,29.3,29.27,29.3,56900.0,14.7675,14.7776,14.7624,14.7776,56900.0
2009-04-22 11:55:00,29.3,29.4,29.3,29.37,40800.0,14.7776,14.828,14.7776,14.8129,40800.0
2009-04-22 12:00:00,29.37,29.38,29.32,29.33,16400.0,14.8129,14.8179,14.7876,14.7927,16400.0
2009-04-22 12:05:00,29.33,29.36,29.31,29.35,32100.0,14.7927,14.8078,14.7826,14.8028,32100.0
2009-04-22 12:10:00,29.35,29.37,29.33,29.33,16000.0,14.8028,14.8129,14.7927,14.7927,16000.0
2009-04-22 12:15:00,29.32,29.32,29.3,29.31,24900.0,14.7876,14.7876,14.7776,14.7826,24900.0
2009-04-22 12:20:00,29.3,29.34,29.3,29.32,70900.0,14.7776,14.7977,14.7776,14.7876,70900.0
2009-04-22 12:25:00,29.32,29.33,29.3,29.31,35300.0,14.7876,14.7927,14.7776,14.7826,35300.0
2009-04-22 12:30:00,29.31,29.32,29.3,29.3,26900.0,14.7826,14.7876,14.7776,14.7776,26900.0
2009-04-22 12:35:00,29.3,29.35,29.3,29.3,52700.0,14.7776,14.8028,14.7776,14.7776,52700.0
2009-04-22 12:40:00,29.31,29.31,29.3,29.31,25400.0,14.7826,14.7826,14.7776,14.7826,25400.0
2009-04-22 12:45:00,29.3,29.31,29.3,29.3,43600.0,14.7776,14.7826,14.7776,14.7776,43600.0
2009-04-22 12:50:00,29.3,29.31,29.3,29.31,33500.0,14.7776,14.7826,14.7776,14.7826,33500.0
2009-04-22 12:55:00,29.31,29.31,29.24,29.24,46900.0,14.7826,14.7826,14.7473,14.7473,46900.0
2009-04-22 13:00:00,29.24,29.24,29.14,29.23,45200.0,14.7473,14.7473,14.6969,14.7423,45200.0
2009-04-22 13:05:00,29.23,29.23,29.17,29.17,18400.0,14.7423,14.7423,14.712,14.712,18400.0
2009-04-22 13:10:00,29.17,29.17,29.1,29.13,47300.0,14.712,14.712,14.6767,14.6918,47300.0
2009-04-22 13:15:00,29.14,29.16,29.13,29.15,32300.0,14.6969,14.7069,14.6918,14.7019,32300.0
2009-04-22 13:20:00,29.14,29.15,29.11,29.14,31700.0,14.6969,14.7019,14.6817,14.6969,31700.0
2009-04-22 13:25:00,29.14,29.18,29.14,29.14,45200.0,14.6969,14.717,14.6969,14.6969,45200.0
2009-04-22 13:30:00,29.15,29.17,29.12,29.17,45000.0,14.7019,14.712,14.6868,14.712,45000.0
2009-04-22 13:35:00,29.17,29.17,29.14,29.14,41700.0,14.712,14.712,14.6969,14.6969,41700.0
2009-04-22 13:40:00,29.14,29.16,29.12,29.15,47400.0,14.6969,14.7069,14.6868,14.7019,47400.0
2009-04-22 13:45:00,29.16,29.19,29.14,29.17,156400.0,14.7069,14.7221,14.6969,14.712,156400.0
2009-04-22 13:50:00,29.17,29.19,29.16,29.19,45800.0,14.712,14.7221,14.7069,14.7221,45800.0
2009-04-22 13:55:00,29.18,29.19,29.16,29.17,89000.0,14.717,14.7221,14.7069,14.712,89000.0
2009-04-22 14:00:00,29.17,29.18,29.16,29.16,33300.0,14.712,14.717,14.7069,14.7069,33300.0
2009-04-22 14:05:00,29.16,29.18,29.15,29.17,42700.0,14.7069,14.717,14.7019,14.712,42700.0
2009-04-22 14:10:00,29.18,29.24,29.17,29.24,31300.0,14.717,14.7473,14.712,14.7473,31300.0
2009-04-22 14:15:00,29.25,29.29,29.25,29.25,49500.0,14.7523,14.7725,14.7523,14.7523,49500.0
2009-04-22 14:20:00,29.25,29.25,29.24,29.24,32200.0,14.7523,14.7523,14.7473,14.7473,32200.0
2009-04-22 14:25:00,29.24,29.25,29.21,29.21,49300.0,14.7473,14.7523,14.7322,14.7322,49300.0
2009-04-22 14:30:00,29.22,29.3,29.22,29.25,102200.0,14.7372,14.7776,14.7372,14.7523,102200.0
2009-04-22 14:35:00,29.25,29.34,29.25,29.3,49800.0,14.7523,14.7977,14.7523,14.7776,49800.0
2009-04-22 14:40:00,29.3,29.3,29.29,29.29,32300.0,14.7776,14.7776,14.7725,14.7725,32300.0
2009-04-22 14:45:00,29.3,29.31,29.26,29.26,42500.0,14.7776,14.7826,14.7574,14.7574,42500.0
2009-04-22 14:50:00,29.27,29.31,29.26,29.3,57300.0,14.7624,14.7826,14.7574,14.7776,57300.0
2009-04-22 14:55:00,29.3,29.31,29.21,29.21,38000.0,14.7776,14.7826,14.7322,14.7322,38000.0
2009-04-22 15:00:00,29.21,29.21,29.15,29.19,64200.0,14.7322,14.7322,14.7019,14.7221,64200.0
2009-04-22 15:05:00,29.19,29.21,29.17,29.18,46400.0,14.7221,14.7322,14.712,14.717,46400.0
2009-04-22 15:10:00,29.18,29.3,29.17,29.24,84200.0,14.717,14.7776,14.712,14.7473,84200.0
2009-04-22 15:15:00,29.25,29.26,29.13,29.2,82300.0,14.7523,14.7574,14.6918,14.7271,82300.0
2009-04-22 15:20:00,29.2,29.21,29.1,29.15,92500.0,14.7271,14.7322,14.6767,14.7019,92500.0
2009-04-22 15:25:00,29.15,29.2,29.1,29.16,67500.0,14.7019,14.7271,14.6767,14.7069,67500.0
2009-04-22 15:30:00,29.15,29.2,29.15,29.16,86500.0,14.7019,14.7271,14.7019,14.7069,86500.0
2009-04-22 15:35:00,29.16,29.18,29.01,29.02,107600.0,14.7069,14.717,14.6313,14.6363,107600.0
2009-04-22 15:40:00,29.02,29.08,29.01,29.07,125900.0,14.6363,14.6666,14.6313,14.6616,125900.0
2009-04-22 15:45:00,29.07,29.08,29.0,29.04,110000.0,14.6616,14.6666,14.6263,14.6464,110000.0
2009-04-22 15:50:00,29.04,29.08,29.0,29.03,109700.0,14.6464,14.6666,14.6263,14.6414,109700.0
2009-04-22 15:55:00,29.02,29.06,28.99,29.0,213200.0,14.6363,14.6565,14.6212,14.6263,213200.0
2009-04-23 09:30:00,29.2,29.23,28.95,28.98,51500.0,14.7271,14.7423,14.601,14.6162,51500.0
2009-04-23 09:35:00,28.97,28.99,28.8,28.93,44500.0,14.6111,14.6212,14.5254,14.5909,44500.0
2009-04-23 09:40:00,28.93,28.95,28.83,28.87,24000.0,14.5909,14.601,14.5405,14.5607,24000.0
2009-04-23 09:45:00,28.87,28.92,28.81,28.84,28200.0,14.5607,14.5859,14.5304,14.5456,28200.0
2009-04-23 09:50:00,28.84,28.84,28.77,28.77,31300.0,14.5456,14.5456,14.5103,14.5103,31300.0
2009-04-23 09:55:00,28.76,28.78,28.74,28.77,26300.0,14.5052,14.5153,14.4951,14.5103,26300.0
2009-04-23 10:00:00,28.77,28.77,28.71,28.73,56000.0,14.5103,14.5103,14.48,14.4901,56000.0
2009-04-23 10:05:00,28.72,28.75,28.7,28.72,29900.0,14.485,14.5002,14.4749,14.485,29900.0
2009-04-23 10:10:00,28.73,28.85,28.73,28.82,61600.0,14.4901,14.5506,14.4901,14.5355,61600.0
2009-04-23 10:15:00,28.82,28.9,28.82,28.89,45300.0,14.5355,14.5758,14.5355,14.5708,45300.0
2009-04-23 10:20:00,28.88,28.94,28.86,28.94,42300.0,14.5657,14.596,14.5556,14.596,42300.0
2009-04-23 10:25:00,28.95,29.04,28.94,29.04,35600.0,14.601,14.6464,14.596,14.6464,35600.0
2009-04-23 10:30:00,29.04,29.05,28.99,28.99,35600.0,14.6464,14.6515,14.6212,14.6212,35600.0
2009-04-23 10:35:00,28.99,29.11,28.99,29.09,49500.0,14.6212,14.6817,14.6212,14.6716,49500.0
2009-04-23 10:40:00,29.09,29.17,29.08,29.14,46700.0,14.6716,14.712,14.6666,14.6969,46700.0
2009-04-23 10:45:00,29.14,29.14,29.07,29.07,19400.0,14.6969,14.6969,14.6616,14.6616,19400.0
2009-04-23 10:50:00,29.07,29.1,29.05,29.05,18800.0,14.6616,14.6767,14.6515,14.6515,18800.0
2009-04-23 10:55:00,29.05,29.08,29.0,29.03,26100.0,14.6515,14.6666,14.6263,14.6414,26100.0
2009-04-23 11:00:00,29.03,29.1,28.99,29.1,26400.0,14.6414,14.6767,14.6212,14.6767,26400.0
2009-04-23 11:05:00,29.09,29.17,29.09,29.16,31400.0,14.6716,14.712,14.6716,14.7069,31400.0
2009-04-23 11:10:00,29.15,29.17,29.0,29.0,48900.0,14.7019,14.712,14.6263,14.6263,48900.0
2009-04-23 11:15:00,29.01,29.14,29.01,29.09,66800.0,14.6313,14.6969,14.6313,14.6716,66800.0
2009-04-23 11:20:00,29.09,29.16,29.08,29.15,38500.0,14.6716,14.7069,14.6666,14.7019,38500.0
2009-04-23 11:25:00,29.14,29.19,29.14,29.17,47100.0,14.6969,14.7221,14.6969,14.712,47100.0
2009-04-23 11:30:00,29.17,29.17,29.1,29.15,35500.0,14.712,14.712,14.6767,14.7019,35500.0
2009-04-23 11:35:00,29.15,29.16,29.11,29.13,44500.0,14.7019,14.7069,14.6817,14.6918,44500.0
2009-04-23 11:40:00,29.13,29.15,29.13,29.14,21200.0,14.6918,14.7019,14.6918,14.6969,21200.0
2009-04-23 11:45:00,29.13,29.18,29.13,29.17,29100.0,14.6918,14.717,14.6918,14.712,29100.0
2009-04-23 11:50:00,29.18,29.18,29.15,29.15,16000.0,14.717,14.717,14.7019,14.7019,16000.0
2009-04-23 11:55:00,29.15,29.16,29.04,29.07,52200.0,14.7019,14.7069,14.6464,14.6616,52200.0
2009-04-23 12:00:00,29.07,29.1,29.03,29.06,44000.0,14.6616,14.6767,14.6414,14.6565,44000.0
2009-04-23 12:05:00,29.07,29.08,29.04,29.05,17500.0,14.6616,14.6666,14.6464,14.6515,17500.0
2009-04-23 12:10:00,29.05,29.11,29.05,29.11,26000.0,14.6515,14.6817,14.6515,14.6817,26000.0
2009-04-23 12:15:00,29.11,29.16,29.1,29.16,19000.0,14.6817,14.7069,14.6767,14.7069,19000.0
2009-04-23 12:20:00,29.15,29.16,29.15,29.16,11700.0,14.7019,14.7069,14.7019,14.7069,11700.0
2009-04-23 12:25:00,29.16,29.16,29.15,29.15,21900.0,14.7069,14.7069,14.7019,14.7019,21900.0
2009-04-23 12:30:00,29.15,29.16,29.06,29.06,30800.0,14.7019,14.7069,14.6565,14.6565,30800.0
2009-04-23 12:35:00,29.05,29.06,29.02,29.02,10900.0,14.6515,14.6565,14.6363,14.6363,10900.0
2009-04-23 12:40:00,29.02,29.08,29.0,29.07,27900.0,14.6363,14.6666,14.6263,14.6616,27900.0
2009-04-23 12:45:00,29.07,29.07,29.04,29.04,19000.0,14.6616,14.6616,14.6464,14.6464,19000.0
2009-04-23 12:50:00,29.04,29.04,29.02,29.02,12000.0,14.6464,14.6464,14.6363,14.6363,12000.0
2009-04-23 12:55:00,29.02,29.03,29.01,29.02,11900.0,14.6363,14.6414,14.6313,14.6363,11900.0
2009-04-23 13:00:00,29.02,29.09,29.02,29.09,22300.0,14.6363,14.6716,14.6363,14.6716,22300.0
2009-04-23 13:05:00,29.09,29.12,29.08,29.1,13600.0,14.6716,14.6868,14.6666,14.6767,13600.0
2009-04-23 13:10:00,29.11,29.12,29.03,29.04,20200.0,14.6817,14.6868,14.6414,14.6464,20200.0
2009-04-23 13:15:00,29.04,29.12,29.03,29.11,30300.0,14.6464,14.6868,14.6414,14.6817,30300.0
2009-04-23 13:20:00,29.12,29.17,29.1,29.16,24900.0,14.6868,14.712,14.6767,14.7069,24900.0
2009-04-23 13:25:00,29.16,29.24,29.16,29.22,44400.0,14.7069,14.7473,14.7069,14.7372,44400.0
2009-04-23 13:30:00,29.22,29.24,29.19,29.2,32100.0,14.7372,14.7473,14.7221,14.7271,32100.0
2009-04-23 13:35:00,29.2,29.22,29.19,29.22,31600.0,14.7271,14.7372,14.7221,14.7372,31600.0
2009-04-23 13:40:00,29.22,29.22,29.17,29.2,24700.0,14.7372,14.7372,14.712,14.7271,24700.0
2009-04-23 13:45:00,29.19,29.2,29.17,29.17,24000.0,14.7221,14.7271,14.712,14.712,24000.0
2009-04-23 13:50:00,29.19,29.2,29.15,29.2,26100.0,14.7221,14.7271,14.7019,14.7271,26100.0
2009-04-23 13:55:00,29.19,29.22,29.19,29.2,13900.0,14.7221,14.7372,14.7221,14.7271,13900.0
2009-04-23 14:00:00,29.21,29.21,29.13,29.17,38900.0,14.7322,14.7322,14.6918,14.712,38900.0
2009-04-23 14:05:00,29.17,29.19,29.15,29.16,20400.0,14.712,14.7221,14.7019,14.7069,20400.0
2009-04-23 14:10:00,29.17,29.18,29.11,29.12,25500.0,14.712,14.717,14.6817,14.6868,25500.0
2009-04-23 14:15:00,29.12,29.23,29.11,29.19,43800.0,14.6868,14.7423,14.6817,14.7221,43800.0
2009-04-23 14:20:00,29.18,29.2,29.16,29.19,22400.0,14.717,14.7271,14.7069,14.7221,22400.0
2009-04-23 14:25:00,29.2,29.23,29.18,29.18,56400.0,14.7271,14.7423,14.717,14.717,56400.0
2009-04-23 14:30:00,29.19,29.23,29.19,29.2,27500.0,14.7221,14.7423,14.7221,14.7271,27500.0
2009-04-23 14:35:00,29.2,29.24,29.19,29.23,29300.0,14.7271,14.7473,14.7221,14.7423,29300.0
2009-04-23 14:40:00,29.24,29.29,29.22,29.25,39000.0,14.7473,14.7725,14.7372,14.7523,39000.0
2009-04-23 14:45:00,29.25,29.28,29.23,29.28,65500.0,14.7523,14.7675,14.7423,14.7675,65500.0
2009-04-23 14:50:00,29.28,29.3,29.26,29.3,54500.0,14.7675,14.7776,14.7574,14.7776,54500.0
2009-04-23 14:55:00,29.3,29.3,29.18,29.2,42800.0,14.7776,14.7776,14.717,14.7271,42800.0
2009-04-23 15:00:00,29.2,29.22,29.15,29.18,59400.0,14.7271,14.7372,14.7019,14.717,59400.0
2009-04-23 15:05:00,29.18,29.2,29.13,29.14,50800.0,14.717,14.7271,14.6918,14.6969,50800.0
2009-04-23 15:10:00,29.13,29.14,29.07,29.08,43500.0,14.6918,14.6969,14.6616,14.6666,43500.0
2009-04-23 15:15:00,29.09,29.13,29.07,29.12,57000.0,14.6716,14.6918,14.6616,14.6868,57000.0
2009-04-23 15:20:00,29.13,29.16,29.08,29.14,83000.0,14.6918,14.7069,14.6666,14.6969,83000.0
2009-04-23 15:25:00,29.14,29.17,29.08,29.15,52600.0,14.6969,14.712,14.6666,14.7019,52600.0
2009-04-23 15:30:00,29.15,29.2,29.08,29.14,62300.0,14.7019,14.7271,14.6666,14.6969,62300.0
2009-04-23 15:35:00,29.13,29.14,29.05,29.09,65800.0,14.6918,14.6969,14.6515,14.6716,65800.0
2009-04-23 15:40:00,29.09,29.2,29.06,29.15,103100.0,14.6716,14.7271,14.6565,14.7019,103100.0
2009-04-23 15:45:00,29.15,29.25,29.14,29.19,113800.0,14.7019,14.7523,14.6969,14.7221,113800.0
2009-04-23 15:50:00,29.19,29.33,29.19,29.32,95000.0,14.7221,14.7927,14.7221,14.7876,95000.0
2009-04-23 15:55:00,29.31,29.32,29.2,29.28,113600.0,14.7826,14.7876,14.7271,14.7675,113600.0
2009-04-24 09:30:00,29.49,29.49,29.36,29.43,43100.0,14.8734,14.8734,14.8078,14.8431,43100.0
2009-04-24 09:35:00,29.39,29.43,29.3,29.3,24400.0,14.823,14.8431,14.7776,14.7776,24400.0
2009-04-24 09:40:00,29.3,29.3,29.11,29.11,66200.0,14.7776,14.7776,14.6817,14.6817,66200.0
2009-04-24 09:45:00,29.11,29.18,29.11,29.15,55600.0,14.6817,14.717,14.6817,14.7019,55600.0
2009-04-24 09:50:00,29.16,29.21,29.1,29.11,50600.0,14.7069,14.7322,14.6767,14.6817,50600.0
2009-04-24 09:55:00,29.12,29.21,29.12,29.21,53000.0,14.6868,14.7322,14.6868,14.7322,53000.0
2009-04-24 10:00:00,29.2,29.28,29.1,29.12,69700.0,14.7271,14.7675,14.6767,14.6868,69700.0
2009-04-24 10:05:00,29.13,29.17,29.12,29.14,80400.0,14.6918,14.712,14.6868,14.6969,80400.0
2009-04-24 10:10:00,29.14,29.15,29.06,29.13,132600.0,14.6969,14.7019,14.6565,14.6918,132600.0
2009-04-24 10:15:00,29.13,29.2,29.12,29.19,114100.0,14.6918,14.7271,14.6868,14.7221,114100.0
2009-04-24 10:20:00,29.19,29.2,29.06,29.13,86100.0,14.7221,14.7271,14.6565,14.6918,86100.0
2009-04-24 10:25:00,29.12,29.16,29.05,29.15,30300.0,14.6868,14.7069,14.6515,14.7019,30300.0
2009-04-24 10:30:00,29.15,29.15,29.13,29.15,30600.0,14.7019,14.7019,14.6918,14.7019,30600.0
2009-04-24 10:35:00,29.15,29.24,29.14,29.22,36600.0,14.7019,14.7473,14.6969,14.7372,36600.0
2009-04-24 10:40:00,29.23,29.23,29.22,29.22,13500.0,14.7423,14.7423,14.7372,14.7372,13500.0
2009-04-24 10:45:00,29.22,29.31,29.22,29.29,36500.0,14.7372,14.7826,14.7372,14.7725,36500.0
2009-04-24 10:50:00,29.28,29.31,29.25,29.28,25600.0,14.7675,14.7826,14.7523,14.7675,25600.0
2009-04-24 10:55:00,29.28,29.32,29.27,29.3,21100.0,14.7675,14.7876,14.7624,14.7776,21100.0
2009-04-24 11:00:00,29.3,29.3,29.24,29.25,21600.0,14.7776,14.7776,14.7473,14.7523,21600.0
2009-04-24 11:05:00,29.24,29.25,29.19,29.22,98200.0,14.7473,14.7523,14.7221,14.7372,98200.0
2009-04-24 11:10:00,29.22,29.33,29.22,29.33,53700.0,14.7372,14.7927,14.7372,14.7927,53700.0
2009-04-24 11:15:00,29.32,29.35,29.29,29.3,46800.0,14.7876,14.8028,14.7725,14.7776,46800.0
2009-04-24 11:20:00,29.31,29.31,29.25,29.3,36600.0,14.7826,14.7826,14.7523,14.7776,36600.0
2009-04-24 11:25:00,29.3,29.34,29.28,29.34,19300.0,14.7776,14.7977,14.7675,14.7977,19300.0
2009-04-24 11:30:00,29.34,29.43,29.34,29.39,37400.0,14.7977,14.8431,14.7977,14.823,37400.0
2009-04-24 11:35:00,29.39,29.43,29.39,29.41,45500.0,14.823,14.8431,14.823,14.833,45500.0
2009-04-24 11:40:00,29.41,29.41,29.32,29.32,14700.0,14.833,14.833,14.7876,14.7876,14700.0
2009-04-24 11:45:00,29.32,29.32,29.29,29.31,73300.0,14.7876,14.7876,14.7725,14.7826,73300.0
2009-04-24 11:50:00,29.3,29.31,29.3,29.31,15800.0,14.7776,14.7826,14.7776,14.7826,15800.0
2009-04-24 11:55:00,29.31,29.38,29.31,29.36,59500.0,14.7826,14.8179,14.7826,14.8078,59500.0
2009-04-24 12:00:00,29.36,29.39,29.36,29.39,34100.0,14.8078,14.823,14.8078,14.823,34100.0
2009-04-24 12:05:00,29.38,29.39,29.35,29.36,17900.0,14.8179,14.823,14.8028,14.8078,17900.0
2009-04-24 12:10:00,29.35,29.39,29.35,29.39,20700.0,14.8028,14.823,14.8028,14.823,20700.0
2009-04-24 12:15:00,29.38,29.39,29.36,29.38,15600.0,14.8179,14.823,14.8078,14.8179,15600.0
2009-04-24 12:20:00,29.38,29.39,29.37,29.39,15800.0,14.8179,14.823,14.8129,14.823,15800.0
2009-04-24 12:25:00,29.39,29.39,29.36,29.36,8800.0,14.823,14.823,14.8078,14.8078,8800.0
2009-04-24 12:30:00,29.36,29.39,29.35,29.35,20500.0,14.8078,14.823,14.8028,14.8028,20500.0
2009-04-24 12:35:00,29.36,29.37,29.31,29.33,19000.0,14.8078,14.8129,14.7826,14.7927,19000.0
2009-04-24 12:40:00,29.33,29.33,29.3,29.3,8500.0,14.7927,14.7927,14.7776,14.7776,8500.0
2009-04-24 12:45:00,29.31,29.31,29.24,29.24,11300.0,14.7826,14.7826,14.7473,14.7473,11300.0
2009-04-24 12:50:00,29.24,29.28,29.21,29.27,27700.0,14.7473,14.7675,14.7322,14.7624,27700.0
2009-04-24 12:55:00,29.27,29.28,29.24,29.27,40600.0,14.7624,14.7675,14.7473,14.7624,40600.0
2009-04-24 13:00:00,29.28,29.28,29.22,29.22,13300.0,14.7675,14.7675,14.7372,14.7372,13300.0
2009-04-24 13:05:00,29.22,29.22,29.16,29.16,7900.0,14.7372,14.7372,14.7069,14.7069,7900.0
2009-04-24 13:10:00,29.16,29.21,29.16,29.21,76800.0,14.7069,14.7322,14.7069,14.7322,76800.0
2009-04-24 13:15:00,29.2,29.25,29.2,29.24,9400.0,14.7271,14.7523,14.7271,14.7473,9400.0
2009-04-24 13:20:00,29.23,29.24,29.21,29.21,24600.0,14.7423,14.7473,14.7322,14.7322,24600.0
2009-04-24 13:25:00,29.22,29.24,29.21,29.22,24700.0,14.7372,14.7473,14.7322,14.7372,24700.0
2009-04-24 13:30:00,29.23,29.3,29.23,29.24,36600.0,14.7423,14.7776,14.7423,14.7473,36600.0
2009-04-24 13:35:00,29.25,29.28,29.24,29.26,22900.0,14.7523,14.7675,14.7473,14.7574,22900.0
2009-04-24 13:40:00,29.26,29.31,29.26,29.31,29100.0,14.7574,14.7826,14.7574,14.7826,29100.0
2009-04-24 13:45:00,29.31,29.33,29.31,29.32,27600.0,14.7826,14.7927,14.7826,14.7876,27600.0
2009-04-24 13:50:00,29.32,29.37,29.31,29.35,39500.0,14.7876,14.8129,14.7826,14.8028,39500.0
2009-04-24 13:55:00,29.35,29.37,29.34,29.36,24800.0,14.8028,14.8129,14.7977,14.8078,24800.0
2009-04-24 14:00:00,29.37,29.46,29.3,29.41,141500.0,14.8129,14.8583,14.7776,14.833,141500.0
2009-04-24 14:05:00,29.4,29.42,29.34,29.35,76200.0,14.828,14.8381,14.7977,14.8028,76200.0
2009-04-24 14:10:00,29.35,29.36,29.18,29.23,52100.0,14.8028,14.8078,14.717,14.7423,52100.0
2009-04-24 14:15:00,29.23,29.3,29.22,29.26,52200.0,14.7423,14.7776,14.7372,14.7574,52200.0
2009-04-24 14:20:00,29.26,29.32,29.24,29.32,24400.0,14.7574,14.7876,14.7473,14.7876,24400.0
2009-04-24 14:25:00,29.32,29.32,29.25,29.3,88700.0,14.7876,14.7876,14.7523,14.7776,88700.0
2009-04-24 14:30:00,29.31,29.36,29.31,29.35,50500.0,14.7826,14.8078,14.7826,14.8028,50500.0
2009-04-24 14:35:00,29.36,29.36,29.31,29.35,41400.0,14.8078,14.8078,14.7826,14.8028,41400.0
2009-04-24 14:40:00,29.35,29.36,29.3,29.36,21200.0,14.8028,14.8078,14.7776,14.8078,21200.0
2009-04-24 14:45:00,29.36,29.42,29.32,29.35,48500.0,14.8078,14.8381,14.7876,14.8028,48500.0
2009-04-24 14:50:00,29.36,29.39,29.33,29.37,39000.0,14.8078,14.823,14.7927,14.8129,39000.0
2009-04-24 14:55:00,29.37,29.38,29.32,29.38,42700.0,14.8129,14.8179,14.7876,14.8179,42700.0
2009-04-24 15:00:00,29.39,29.41,29.33,29.36,65200.0,14.823,14.833,14.7927,14.8078,65200.0
2009-04-24 15:05:00,29.37,29.41,29.37,29.38,38600.0,14.8129,14.833,14.8129,14.8179,38600.0
2009-04-24 15:10:00,29.38,29.39,29.31,29.32,46000.0,14.8179,14.823,14.7826,14.7876,46000.0
2009-04-24 15:15:00,29.33,29.35,29.3,29.3,32900.0,14.7927,14.8028,14.7776,14.7776,32900.0
2009-04-24 15:20:00,29.3,29.37,29.3,29.37,36400.0,14.7776,14.8129,14.7776,14.8129,36400.0
2009-04-24 15:25:00,29.37,29.39,29.27,29.31,52100.0,14.8129,14.823,14.7624,14.7826,52100.0
2009-04-24 15:30:00,29.31,29.37,29.29,29.3,63100.0,14.7826,14.8129,14.7725,14.7776,63100.0
2009-04-24 15:35:00,29.29,29.36,29.27,29.35,55600.0,14.7725,14.8078,14.7624,14.8028,55600.0
2009-04-24 15:40:00,29.35,29.42,29.34,29.4,91700.0,14.8028,14.8381,14.7977,14.828,91700.0
2009-04-24 15:45:00,29.39,29.43,29.37,29.42,57800.0,14.823,14.8431,14.8129,14.8381,57800.0
2009-04-24 15:50:00,29.42,29.43,29.3,29.31,110000.0,14.8381,14.8431,14.7776,14.7826,110000.0
2009-04-24 15:55:00,29.31,29.31,29.17,29.29,170000.0,14.7826,14.7826,14.712,14.7725,170000.0
2009-04-27 09:30:00,29.26,29.38,29.12,29.33,55500.0,14.7574,14.8179,14.6868,14.7927,55500.0
2009-04-27 09:35:00,29.35,29.58,29.3,29.56,40900.0,14.8028,14.9188,14.7776,14.9087,40900.0
2009-04-27 09:40:00,29.55,29.59,29.49,29.57,37600.0,14.9036,14.9238,14.8734,14.9137,37600.0
2009-04-27 09:45:00,29.59,29.68,29.57,29.66,39700.0,14.9238,14.9692,14.9137,14.9591,39700.0
2009-04-27 09:50:00,29.67,29.67,29.53,29.53,24600.0,14.9642,14.9642,14.8936,14.8936,24600.0
2009-04-27 09:55:00,29.53,29.6,29.44,29.57,25400.0,14.8936,14.9289,14.8482,14.9137,25400.0
2009-04-27 10:00:00,29.58,29.62,29.5,29.58,48500.0,14.9188,14.939,14.8784,14.9188,48500.0
2009-04-27 10:05:00,29.59,29.62,29.55,29.59,61200.0,14.9238,14.939,14.9036,14.9238,61200.0
2009-04-27 10:10:00,29.6,29.62,29.54,29.59,46500.0,14.9289,14.939,14.8986,14.9238,46500.0
2009-04-27 10:15:00,29.57,29.79,29.54,29.78,71700.0,14.9137,15.0247,14.8986,15.0196,71700.0
2009-04-27 10:20:00,29.77,29.84,29.7,29.71,37300.0,15.0146,15.0499,14.9793,14.9843,37300.0
2009-04-27 10:25:00,29.73,29.76,29.7,29.75,29400.0,14.9944,15.0096,14.9793,15.0045,29400.0
2009-04-27 10:30:00,29.75,29.79,29.72,29.75,37800.0,15.0045,15.0247,14.9894,15.0045,37800.0
2009-04-27 10:35:00,29.74,29.84,29.72,29.84,31300.0,14.9995,15.0499,14.9894,15.0499,31300.0
2009-04-27 10:40:00,29.82,29.89,29.81,29.86,51200.0,15.0398,15.0751,15.0348,15.06,51200.0
2009-04-27 10:45:00,29.86,29.92,29.85,29.91,45200.0,15.06,15.0903,15.055,15.0852,45200.0
2009-04-27 10:50:00,29.91,29.92,29.9,29.92,36700.0,15.0852,15.0903,15.0802,15.0903,36700.0
2009-04-27 10:55:00,29.92,29.96,29.91,29.94,44900.0,15.0903,15.1104,15.0852,15.1003,44900.0
2009-04-27 11:00:00,29.94,29.98,29.9,29.9,26700.0,15.1003,15.1205,15.0802,15.0802,26700.0
2009-04-27 11:05:00,29.9,29.9,29.78,29.87,27500.0,15.0802,15.0802,15.0196,15.065,27500.0
2009-04-27 11:10:00,29.87,29.87,29.83,29.85,11700.0,15.065,15.065,15.0449,15.055,11700.0
2009-04-27 11:15:00,29.85,29.86,29.78,29.79,13600.0,15.055,15.06,15.0196,15.0247,13600.0
2009-04-27 11:20:00,29.79,29.8,29.77,29.78,22100.0,15.0247,15.0297,15.0146,15.0196,22100.0
2009-04-27 11:25:00,29.78,29.79,29.76,29.77,22400.0,15.0196,15.0247,15.0096,15.0146,22400.0
2009-04-27 11:30:00,29.77,29.86,29.76,29.86,30900.0,15.0146,15.06,15.0096,15.06,30900.0
2009-04-27 11:35:00,29.86,29.96,29.85,29.93,38400.0,15.06,15.1104,15.055,15.0953,38400.0
2009-04-27 11:40:00,29.94,29.96,29.92,29.94,34700.0,15.1003,15.1104,15.0903,15.1003,34700.0
2009-04-27 11:45:00,29.95,30.06,29.95,30.05,36000.0,15.1054,15.1609,15.1054,15.1558,36000.0
2009-04-27 11:50:00,30.05,30.05,30.01,30.01,20400.0,15.1558,15.1558,15.1357,15.1357,20400.0
2009-04-27 11:55:00,30.02,30.02,29.99,30.01,163700.0,15.1407,15.1407,15.1256,15.1357,163700.0
2009-04-27 12:00:00,30.0,30.05,30.0,30.05,18000.0,15.1306,15.1558,15.1306,15.1558,18000.0
2009-04-27 12:05:00,30.05,30.06,30.04,30.05,36900.0,15.1558,15.1609,15.1508,15.1558,36900.0
2009-04-27 12:10:00,30.05,30.05,30.02,30.03,17100.0,15.1558,15.1558,15.1407,15.1457,17100.0
2009-04-27 12:15:00,30.03,30.03,29.96,29.96,13100.0,15.1457,15.1457,15.1104,15.1104,13100.0
2009-04-27 12:20:00,29.95,29.97,29.93,29.94,57100.0,15.1054,15.1155,15.0953,15.1003,57100.0
2009-04-27 12:25:00,29.95,29.96,29.91,29.92,24600.0,15.1054,15.1104,15.0852,15.0903,24600.0
2009-04-27 12:30:00,29.91,29.92,29.89,29.89,19400.0,15.0852,15.0903,15.0751,15.0751,19400.0
2009-04-27 12:35:00,29.9,29.91,29.86,29.88,49400.0,15.0802,15.0852,15.06,15.0701,49400.0
2009-04-27 12:40:00,29.88,29.93,29.85,29.93,27200.0,15.0701,15.0953,15.055,15.0953,27200.0
2009-04-27 12:45:00,29.93,29.93,29.89,29.9,11500.0,15.0953,15.0953,15.0751,15.0802,11500.0
2009-04-27 12:50:00,29.9,29.9,29.85,29.88,34400.0,15.0802,15.0802,15.055,15.0701,34400.0
2009-04-27 12:55:00,29.88,29.89,29.86,29.87,19200.0,15.0701,15.0751,15.06,15.065,19200.0
2009-04-27 13:00:00,29.86,29.9,29.79,29.84,70400.0,15.06,15.0802,15.0247,15.0499,70400.0
2009-04-27 13:05:00,29.84,29.84,29.79,29.79,55600.0,15.0499,15.0499,15.0247,15.0247,55600.0
2009-04-27 13:10:00,29.79,29.83,29.78,29.79,54500.0,15.0247,15.0449,15.0196,15.0247,54500.0
2009-04-27 13:15:00,29.79,29.79,29.73,29.73,26700.0,15.0247,15.0247,14.9944,14.9944,26700.0
2009-04-27 13:20:00,29.73,29.78,29.71,29.74,36800.0,14.9944,15.0196,14.9843,14.9995,36800.0
2009-04-27 13:25:00,29.74,29.74,29.69,29.69,25000.0,14.9995,14.9995,14.9743,14.9743,25000.0
2009-04-27 13:30:00,29.69,29.7,29.62,29.69,29500.0,14.9743,14.9793,14.939,14.9743,29500.0
2009-04-27 13:35:00,29.69,29.69,29.63,29.67,24000.0,14.9743,14.9743,14.944,14.9642,24000.0
2009-04-27 13:40:00,29.68,29.74,29.67,29.69,15300.0,14.9692,14.9995,14.9642,14.9743,15300.0
2009-04-27 13:45:00,29.69,29.72,29.59,29.6,27500.0,14.9743,14.9894,14.9238,14.9289,27500.0
2009-04-27 13:50:00,29.59,29.61,29.56,29.57,29900.0,14.9238,14.9339,14.9087,14.9137,29900.0
2009-04-27 13:55:00,29.57,29.58,29.51,29.56,23000.0,14.9137,14.9188,14.8835,14.9087,23000.0
2009-04-27 14:00:00,29.56,29.58,29.53,29.58,26600.0,14.9087,14.9188,14.8936,14.9188,26600.0
2009-04-27 14:05:00,29.56,29.63,29.55,29.57,18700.0,14.9087,14.944,14.9036,14.9137,18700.0
2009-04-27 14:10:00,29.57,29.6,29.54,29.54,23100.0,14.9137,14.9289,14.8986,14.8986,23100.0
2009-04-27 14:15:00,29.54,29.55,29.46,29.5,33000.0,14.8986,14.9036,14.8583,14.8784,33000.0
2009-04-27 14:20:00,29.5,29.55,29.48,29.53,22200.0,14.8784,14.9036,14.8683,14.8936,22200.0
2009-04-27 14:25:00,29.53,29.54,29.44,29.53,28500.0,14.8936,14.8986,14.8482,14.8936,28500.0
2009-04-27 14:30:00,29.53,29.54,29.5,29.51,23900.0,14.8936,14.8986,14.8784,14.8835,23900.0
2009-04-27 14:35:00,29.5,29.56,29.47,29.53,30100.0,14.8784,14.9087,14.8633,14.8936,30100.0
2009-04-27 14:40:00,29.53,29.61,29.53,29.61,42500.0,14.8936,14.9339,14.8936,14.9339,42500.0
2009-04-27 14:45:00,29.6,29.62,29.56,29.61,45600.0,14.9289,14.939,14.9087,14.9339,45600.0
2009-04-27 14:50:00,29.61,29.62,29.55,29.55,38500.0,14.9339,14.939,14.9036,14.9036,38500.0
2009-04-27 14:55:00,29.55,29.62,29.55,29.57,29800.0,14.9036,14.939,14.9036,14.9137,29800.0
2009-04-27 15:00:00,29.57,29.57,29.5,29.56,31200.0,14.9137,14.9137,14.8784,14.9087,31200.0
2009-04-27 15:05:00,29.56,29.57,29.47,29.5,31200.0,14.9087,14.9137,14.8633,14.8784,31200.0
2009-04-27 15:10:00,29.5,29.51,29.46,29.49,30400.0,14.8784,14.8835,14.8583,14.8734,30400.0
2009-04-27 15:15:00,29.49,29.6,29.48,29.58,49600.0,14.8734,14.9289,14.8683,14.9188,49600.0
2009-04-27 15:20:00,29.58,29.65,29.58,29.62,60300.0,14.9188,14.9541,14.9188,14.939,60300.0
2009-04-27 15:25:00,29.62,29.62,29.51,29.53,85300.0,14.939,14.939,14.8835,14.8936,85300.0
2009-04-27 15:30:00,29.53,29.55,29.47,29.54,116100.0,14.8936,14.9036,14.8633,14.8986,116100.0
2009-04-27 15:35:00,29.55,29.59,29.53,29.57,102900.0,14.9036,14.9238,14.8936,14.9137,102900.0
2009-04-27 15:40:00,29.56,29.66,29.56,29.63,110700.0,14.9087,14.9591,14.9087,14.944,110700.0
2009-04-27 15:45:00,29.63,29.66,29.58,29.63,126000.0,14.944,14.9591,14.9188,14.944,126000.0
2009-04-27 15:50:00,29.63,29.65,29.55,29.65,152700.0,14.944,14.9541,14.9036,14.9541,152700.0
2009-04-27 15:55:00,29.65,29.65,29.56,29.57,164100.0,14.9541,14.9541,14.9087,14.9137,164100.0
2009-04-28 09:30:00,29.54,29.79,29.51,29.61,74300.0,14.8986,15.0247,14.8835,14.9339,74300.0
2009-04-28 09:35:00,29.62,29.67,29.51,29.51,50700.0,14.939,14.9642,14.8835,14.8835,50700.0
2009-04-28 09:40:00,29.5,29.51,29.43,29.45,26400.0,14.8784,14.8835,14.8431,14.8532,26400.0
2009-04-28 09:45:00,29.46,29.64,29.42,29.64,31200.0,14.8583,14.949,14.8381,14.949,31200.0
2009-04-28 09:50:00,29.65,29.7,29.62,29.69,32900.0,14.9541,14.9793,14.939,14.9743,32900.0
2009-04-28 09:55:00,29.69,29.83,29.66,29.81,55500.0,14.9743,15.0449,14.9591,15.0348,55500.0
2009-04-28 10:00:00,29.81,29.87,29.73,29.82,91600.0,15.0348,15.065,14.9944,15.0398,91600.0
2009-04-28 10:05:00,29.82,29.93,29.78,29.79,33400.0,15.0398,15.0953,15.0196,15.0247,33400.0
2009-04-28 10:10:00,29.79,29.79,29.74,29.75,27200.0,15.0247,15.0247,14.9995,15.0045,27200.0
2009-04-28 10:15:00,29.75,29.8,29.75,29.77,19900.0,15.0045,15.0297,15.0045,15.0146,19900.0
2009-04-28 10:20:00,29.76,29.8,29.76,29.79,38100.0,15.0096,15.0297,15.0096,15.0247,38100.0
2009-04-28 10:25:00,29.79,29.8,29.78,29.79,20800.0,15.0247,15.0297,15.0196,15.0247,20800.0
2009-04-28 10:30:00,29.79,29.8,29.74,29.76,35900.0,15.0247,15.0297,14.9995,15.0096,35900.0
2009-04-28 10:35:00,29.76,29.8,29.76,29.79,30300.0,15.0096,15.0297,15.0096,15.0247,30300.0
2009-04-28 10:40:00,29.8,29.84,29.78,29.84,62500.0,15.0297,15.0499,15.0196,15.0499,62500.0
2009-04-28 10:45:00,29.85,29.89,29.75,29.75,30100.0,15.055,15.0751,15.0045,15.0045,30100.0
2009-04-28 10:50:00,29.75,29.76,29.67,29.72,43000.0,15.0045,15.0096,14.9642,14.9894,43000.0
2009-04-28 10:55:00,29.72,29.73,29.69,29.71,20800.0,14.9894,14.9944,14.9743,14.9843,20800.0
2009-04-28 11:00:00,29.71,29.78,29.7,29.76,13600.0,14.9843,15.0196,14.9793,15.0096,13600.0
2009-04-28 11:05:00,29.77,29.78,29.75,29.78,22800.0,15.0146,15.0196,15.0045,15.0196,22800.0
2009-04-28 11:10:00,29.78,29.79,29.7,29.7,13000.0,15.0196,15.0247,14.9793,14.9793,13000.0
2009-04-28 11:15:00,29.7,29.72,29.63,29.65,28100.0,14.9793,14.9894,14.944,14.9541,28100.0
2009-04-28 11:20:00,29.65,29.72,29.65,29.72,23900.0,14.9541,14.9894,14.9541,14.9894,23900.0
2009-04-28 11:25:00,29.72,29.77,29.71,29.72,20100.0,14.9894,15.0146,14.9843,14.9894,20100.0
2009-04-28 11:30:00,29.72,29.76,29.68,29.76,36000.0,14.9894,15.0096,14.9692,15.0096,36000.0
2009-04-28 11:35:00,29.76,29.83,29.76,29.8,15900.0,15.0096,15.0449,15.0096,15.0297,15900.0
2009-04-28 11:40:00,29.81,29.84,29.8,29.83,16100.0,15.0348,15.0499,15.0297,15.0449,16100.0
2009-04-28 11:45:00,29.83,29.83,29.78,29.78,18200.0,15.0449,15.0449,15.0196,15.0196,18200.0
2009-04-28 11:50:00,29.79,29.86,29.78,29.83,18700.0,15.0247,15.06,15.0196,15.0449,18700.0
2009-04-28 11:55:00,29.84,29.91,29.83,29.87,38500.0,15.0499,15.0852,15.0449,15.065,38500.0
2009-04-28 12:00:00,29.87,29.94,29.85,29.94,53300.0,15.065,15.1003,15.055,15.1003,53300.0
2009-04-28 12:05:00,29.94,29.96,29.93,29.95,26800.0,15.1003,15.1104,15.0953,15.1054,26800.0
2009-04-28 12:10:00,29.96,30.0,29.95,29.95,28900.0,15.1104,15.1306,15.1054,15.1054,28900.0
2009-04-28 12:15:00,29.96,29.99,29.95,29.97,27100.0,15.1104,15.1256,15.1054,15.1155,27100.0
2009-04-28 12:20:00,29.98,30.08,29.97,30.08,42700.0,15.1205,15.171,15.1155,15.171,42700.0
2009-04-28 12:25:00,30.08,30.08,30.02,30.03,13700.0,15.171,15.171,15.1407,15.1457,13700.0
2009-04-28 12:30:00,30.03,30.05,29.99,30.02,36500.0,15.1457,15.1558,15.1256,15.1407,36500.0
2009-04-28 12:35:00,30.02,30.04,30.02,30.04,21500.0,15.1407,15.1508,15.1407,15.1508,21500.0
2009-04-28 12:40:00,30.04,30.04,30.02,30.03,11400.0,15.1508,15.1508,15.1407,15.1457,11400.0
2009-04-28 12:45:00,30.03,30.04,30.02,30.04,26600.0,15.1457,15.1508,15.1407,15.1508,26600.0
2009-04-28 12:50:00,30.03,30.07,30.02,30.06,32000.0,15.1457,15.1659,15.1407,15.1609,32000.0
2009-04-28 12:55:00,30.07,30.1,30.06,30.09,21500.0,15.1659,15.181,15.1609,15.176,21500.0
2009-04-28 13:00:00,30.1,30.12,30.08,30.11,21000.0,15.181,15.1911,15.171,15.1861,21000.0
2009-04-28 13:05:00,30.12,30.13,29.96,29.99,39500.0,15.1911,15.1962,15.1104,15.1256,39500.0
2009-04-28 13:10:00,30.0,30.01,29.98,29.99,23300.0,15.1306,15.1357,15.1205,15.1256,23300.0
2009-04-28 13:15:00,29.99,29.99,29.97,29.97,8700.0,15.1256,15.1256,15.1155,15.1155,8700.0
2009-04-28 13:20:00,29.97,29.98,29.9,29.91,15000.0,15.1155,15.1205,15.0802,15.0852,15000.0
2009-04-28 13:25:00,29.9,30.0,29.9,29.98,22000.0,15.0802,15.1306,15.0802,15.1205,22000.0
2009-04-28 13:30:00,29.98,30.06,29.95,30.03,23700.0,15.1205,15.1609,15.1054,15.1457,23700.0
2009-04-28 13:35:00,30.03,30.06,30.02,30.03,16600.0,15.1457,15.1609,15.1407,15.1457,16600.0
2009-04-28 13:40:00,30.02,30.09,30.0,30.02,43400.0,15.1407,15.176,15.1306,15.1407,43400.0
2009-04-28 13:45:00,30.02,30.07,30.01,30.07,17900.0,15.1407,15.1659,15.1357,15.1659,17900.0
2009-04-28 13:50:00,30.07,30.08,30.01,30.05,43400.0,15.1659,15.171,15.1357,15.1558,43400.0
2009-04-28 13:55:00,30.05,30.07,30.04,30.04,13400.0,15.1558,15.1659,15.1508,15.1508,13400.0
2009-04-28 14:00:00,30.05,30.12,30.02,30.09,44300.0,15.1558,15.1911,15.1407,15.176,44300.0
2009-04-28 14:05:00,30.1,30.11,30.03,30.07,43000.0,15.181,15.1861,15.1457,15.1659,43000.0
2009-04-28 14:10:00,30.07,30.12,30.06,30.1,41500.0,15.1659,15.1911,15.1609,15.181,41500.0
2009-04-28 14:15:00,30.11,30.12,30.06,30.07,31300.0,15.1861,15.1911,15.1609,15.1659,31300.0
2009-04-28 14:20:00,30.08,30.21,30.07,30.21,54900.0,15.171,15.2365,15.1659,15.2365,54900.0
2009-04-28 14:25:00,30.22,30.25,30.18,30.24,64500.0,15.2416,15.2567,15.2214,15.2517,64500.0
2009-04-28 14:30:00,30.24,30.25,30.14,30.14,97300.0,15.2517,15.2567,15.2012,15.2012,97300.0
2009-04-28 14:35:00,30.14,30.3,30.14,30.26,51600.0,15.2012,15.2819,15.2012,15.2617,51600.0
2009-04-28 14:40:00,30.25,30.25,30.2,30.23,28200.0,15.2567,15.2567,15.2315,15.2466,28200.0
2009-04-28 14:45:00,30.23,30.24,30.17,30.18,38700.0,15.2466,15.2517,15.2163,15.2214,38700.0
2009-04-28 14:50:00,30.18,30.18,30.14,30.15,19100.0,15.2214,15.2214,15.2012,15.2063,19100.0
2009-04-28 14:55:00,30.16,30.16,30.11,30.11,23300.0,15.2113,15.2113,15.1861,15.1861,23300.0
2009-04-28 15:00:00,30.12,30.17,30.11,30.11,33400.0,15.1911,15.2163,15.1861,15.1861,33400.0
2009-04-28 15:05:00,30.12,30.16,30.1,30.16,41800.0,15.1911,15.2113,15.181,15.2113,41800.0
2009-04-28 15:10:00,30.16,30.21,30.1,30.1,51400.0,15.2113,15.2365,15.181,15.181,51400.0
2009-04-28 15:15:00,30.1,30.11,30.0,30.01,58300.0,15.181,15.1861,15.1306,15.1357,58300.0
2009-04-28 15:20:00,30.02,30.06,30.0,30.02,39500.0,15.1407,15.1609,15.1306,15.1407,39500.0
2009-04-28 15:25:00,30.01,30.04,29.98,29.98,48300.0,15.1357,15.1508,15.1205,15.1205,48300.0
2009-04-28 15:30:00,29.99,29.99,29.9,29.95,52900.0,15.1256,15.1256,15.0802,15.1054,52900.0
2009-04-28 15:35:00,29.95,30.0,29.95,29.98,44400.0,15.1054,15.1306,15.1054,15.1205,44400.0
2009-04-28 15:40:00,29.97,29.98,29.89,29.94,53600.0,15.1155,15.1205,15.0751,15.1003,53600.0
2009-04-28 15:45:00,29.93,29.99,29.91,29.96,87400.0,15.0953,15.1256,15.0852,15.1104,87400.0
2009-04-28 15:50:00,29.97,30.0,29.93,29.99,64600.0,15.1155,15.1306,15.0953,15.1256,64600.0
2009-04-28 15:55:00,29.99,29.99,29.9,29.9,76400.0,15.1256,15.1256,15.0802,15.0802,76400.0
2009-04-29 09:30:00,30.05,30.08,30.0,30.03,78900.0,15.1558,15.171,15.1306,15.1457,78900.0
2009-04-29 09:35:00,30.03,30.19,30.02,30.1,59000.0,15.1457,15.2264,15.1407,15.181,59000.0
2009-04-29 09:40:00,30.1,30.11,30.0,30.02,24400.0,15.181,15.1861,15.1306,15.1407,24400.0
2009-04-29 09:45:00,30.03,30.09,30.02,30.07,52000.0,15.1457,15.176,15.1407,15.1659,52000.0
2009-04-29 09:50:00,30.08,30.08,29.91,29.96,61500.0,15.171,15.171,15.0852,15.1104,61500.0
2009-04-29 09:55:00,29.98,29.98,29.94,29.96,68000.0,15.1205,15.1205,15.1003,15.1104,68000.0
2009-04-29 10:00:00,29.96,30.0,29.9,29.92,73900.0,15.1104,15.1306,15.0802,15.0903,73900.0
2009-04-29 10:05:00,29.93,29.94,29.87,29.92,36100.0,15.0953,15.1003,15.065,15.0903,36100.0
2009-04-29 10:10:00,29.91,29.93,29.86,29.87,71200.0,15.0852,15.0953,15.06,15.065,71200.0
2009-04-29 10:15:00,29.88,29.91,29.85,29.86,104000.0,15.0701,15.0852,15.055,15.06,104000.0
2009-04-29 10:20:00,29.87,29.92,29.83,29.84,130300.0,15.065,15.0903,15.0449,15.0499,130300.0
2009-04-29 10:25:00,29.84,29.87,29.78,29.8,45500.0,15.0499,15.065,15.0196,15.0297,45500.0
2009-04-29 10:30:00,29.8,29.86,29.8,29.85,45800.0,15.0297,15.06,15.0297,15.055,45800.0
2009-04-29 10:35:00,29.84,29.89,29.84,29.89,38700.0,15.0499,15.0751,15.0499,15.0751,38700.0
2009-04-29 10:40:00,29.88,29.9,29.85,29.86,43600.0,15.0701,15.0802,15.055,15.06,43600.0
2009-04-29 10:45:00,29.86,29.86,29.72,29.74,137600.0,15.06,15.06,14.9894,14.9995,137600.0
2009-04-29 10:50:00,29.74,29.75,29.7,29.72,104300.0,14.9995,15.0045,14.9793,14.9894,104300.0
2009-04-29 10:55:00,29.72,29.72,29.69,29.7,38400.0,14.9894,14.9894,14.9743,14.9793,38400.0
2009-04-29 11:00:00,29.7,29.74,29.69,29.69,62900.0,14.9793,14.9995,14.9743,14.9743,62900.0
2009-04-29 11:05:00,29.68,29.73,29.68,29.73,39700.0,14.9692,14.9944,14.9692,14.9944,39700.0
2009-04-29 11:10:00,29.73,29.81,29.72,29.8,67500.0,14.9944,15.0348,14.9894,15.0297,67500.0
2009-04-29 11:15:00,29.8,29.81,29.75,29.76,33200.0,15.0297,15.0348,15.0045,15.0096,33200.0
2009-04-29 11:20:00,29.76,29.85,29.76,29.82,66200.0,15.0096,15.055,15.0096,15.0398,66200.0
2009-04-29 11:25:00,29.82,29.9,29.82,29.86,50000.0,15.0398,15.0802,15.0398,15.06,50000.0
2009-04-29 11:30:00,29.87,29.87,29.84,29.85,34700.0,15.065,15.065,15.0499,15.055,34700.0
2009-04-29 11:35:00,29.85,29.86,29.81,29.84,28100.0,15.055,15.06,15.0348,15.0499,28100.0
2009-04-29 11:40:00,29.83,29.86,29.81,29.82,32700.0,15.0449,15.06,15.0348,15.0398,32700.0
2009-04-29 11:45:00,29.82,29.87,29.81,29.87,29900.0,15.0398,15.065,15.0348,15.065,29900.0
2009-04-29 11:50:00,29.87,29.89,29.85,29.88,30100.0,15.065,15.0751,15.055,15.0701,30100.0
2009-04-29 11:55:00,29.87,29.87,29.82,29.82,13500.0,15.065,15.065,15.0398,15.0398,13500.0
2009-04-29 12:00:00,29.82,29.83,29.81,29.82,14500.0,15.0398,15.0449,15.0348,15.0398,14500.0
2009-04-29 12:05:00,29.82,29.85,29.82,29.83,14500.0,15.0398,15.055,15.0398,15.0449,14500.0
2009-04-29 12:10:00,29.83,29.85,29.82,29.84,16000.0,15.0449,15.055,15.0398,15.0499,16000.0
2009-04-29 12:15:00,29.83,29.9,29.83,29.86,14600.0,15.0449,15.0802,15.0449,15.06,14600.0
2009-04-29 12:20:00,29.86,29.86,29.82,29.86,13200.0,15.06,15.06,15.0398,15.06,13200.0
2009-04-29 12:25:00,29.85,29.9,29.83,29.88,34800.0,15.055,15.0802,15.0449,15.0701,34800.0
2009-04-29 12:30:00,29.87,29.87,29.84,29.85,26400.0,15.065,15.065,15.0499,15.055,26400.0
2009-04-29 12:35:00,29.85,29.85,29.79,29.8,33300.0,15.055,15.055,15.0247,15.0297,33300.0
2009-04-29 12:40:00,29.8,29.81,29.76,29.76,60300.0,15.0297,15.0348,15.0096,15.0096,60300.0
2009-04-29 12:45:00,29.76,29.83,29.75,29.83,45800.0,15.0096,15.0449,15.0045,15.0449,45800.0
2009-04-29 12:50:00,29.82,29.85,29.8,29.84,50300.0,15.0398,15.055,15.0297,15.0499,50300.0
2009-04-29 12:55:00,29.83,29.83,29.76,29.78,42200.0,15.0449,15.0449,15.0096,15.0196,42200.0
2009-04-29 13:00:00,29.78,29.79,29.77,29.78,18300.0,15.0196,15.0247,15.0146,15.0196,18300.0
2009-04-29 13:05:00,29.78,29.79,29.76,29.76,22800.0,15.0196,15.0247,15.0096,15.0096,22800.0
2009-04-29 13:10:00,29.76,29.77,29.75,29.75,19500.0,15.0096,15.0146,15.0045,15.0045,19500.0
2009-04-29 13:15:00,29.76,29.76,29.74,29.75,29000.0,15.0096,15.0096,14.9995,15.0045,29000.0
2009-04-29 13:20:00,29.75,29.78,29.73,29.75,70200.0,15.0045,15.0196,14.9944,15.0045,70200.0
2009-04-29 13:25:00,29.76,29.8,29.73,29.79,75500.0,15.0096,15.0297,14.9944,15.0247,75500.0
2009-04-29 13:30:00,29.8,29.8,29.77,29.8,44300.0,15.0297,15.0297,15.0146,15.0297,44300.0
2009-04-29 13:35:00,29.8,29.82,29.75,29.8,65300.0,15.0297,15.0398,15.0045,15.0297,65300.0
2009-04-29 13:40:00,29.82,29.85,29.77,29.78,52000.0,15.0398,15.055,15.0146,15.0196,52000.0
2009-04-29 13:45:00,29.78,29.78,29.76,29.78,19100.0,15.0196,15.0196,15.0096,15.0196,19100.0
2009-04-29 13:50:00,29.77,29.83,29.77,29.82,37900.0,15.0146,15.0449,15.0146,15.0398,37900.0
2009-04-29 13:55:00,29.83,29.83,29.8,29.8,34000.0,15.0449,15.0449,15.0297,15.0297,34000.0
2009-04-29 14:00:00,29.8,29.82,29.79,29.81,23800.0,15.0297,15.0398,15.0247,15.0348,23800.0
2009-04-29 14:05:00,29.81,29.81,29.76,29.8,21700.0,15.0348,15.0348,15.0096,15.0297,21700.0
2009-04-29 14:10:00,29.8,29.81,29.76,29.78,15100.0,15.0297,15.0348,15.0096,15.0196,15100.0
2009-04-29 14:15:00,29.8,29.93,29.72,29.73,51700.0,15.0297,15.0953,14.9894,14.9944,51700.0
2009-04-29 14:20:00,29.73,29.78,29.64,29.66,91600.0,14.9944,15.0196,14.949,14.9591,91600.0
2009-04-29 14:25:00,29.66,29.8,29.66,29.73,60900.0,14.9591,15.0297,14.9591,14.9944,60900.0
2009-04-29 14:30:00,29.72,29.84,29.68,29.81,99000.0,14.9894,15.0499,14.9692,15.0348,99000.0
2009-04-29 14:35:00,29.8,29.84,29.74,29.83,76000.0,15.0297,15.0499,14.9995,15.0449,76000.0
2009-04-29 14:40:00,29.83,29.85,29.75,29.75,56000.0,15.0449,15.055,15.0045,15.0045,56000.0
2009-04-29 14:45:00,29.75,29.79,29.65,29.68,65300.0,15.0045,15.0247,14.9541,14.9692,65300.0
2009-04-29 14:50:00,29.68,29.71,29.6,29.6,94600.0,14.9692,14.9843,14.9289,14.9289,94600.0
2009-04-29 14:55:00,29.61,29.73,29.6,29.67,58300.0,14.9339,14.9944,14.9289,14.9642,58300.0
2009-04-29 15:00:00,29.67,29.75,29.63,29.74,65300.0,14.9642,15.0045,14.944,14.9995,65300.0
2009-04-29 15:05:00,29.74,29.75,29.61,29.65,79300.0,14.9995,15.0045,14.9339,14.9541,79300.0
2009-04-29 15:10:00,29.65,29.75,29.61,29.69,77900.0,14.9541,15.0045,14.9339,14.9743,77900.0
2009-04-29 15:15:00,29.7,29.71,29.6,29.67,68500.0,14.9793,14.9843,14.9289,14.9642,68500.0
2009-04-29 15:20:00,29.67,29.74,29.64,29.64,98000.0,14.9642,14.9995,14.949,14.949,98000.0
2009-04-29 15:25:00,29.65,29.71,29.61,29.7,80200.0,14.9541,14.9843,14.9339,14.9793,80200.0
2009-04-29 15:30:00,29.69,29.75,29.63,29.73,156600.0,14.9743,15.0045,14.944,14.9944,156600.0
2009-04-29 15:35:00,29.73,29.73,29.63,29.64,137100.0,14.9944,14.9944,14.944,14.949,137100.0
2009-04-29 15:40:00,29.64,29.64,29.56,29.57,153300.0,14.949,14.949,14.9087,14.9137,153300.0
2009-04-29 15:45:00,29.56,29.57,29.5,29.53,217300.0,14.9087,14.9137,14.8784,14.8936,217300.0
2009-04-29 15:50:00,29.53,29.58,29.44,29.55,205500.0,14.8936,14.9188,14.8482,14.9036,205500.0
2009-04-29 15:55:00,29.55,29.63,29.5,29.6,362800.0,14.9036,14.944,14.8784,14.9289,362800.0
2009-04-30 09:30:00,30.5,30.52,30.04,30.18,207100.0,15.3828,15.3929,15.1508,15.2214,207100.0
2009-04-30 09:35:00,30.19,30.35,30.16,30.34,119800.0,15.2264,15.3071,15.2113,15.3021,119800.0
2009-04-30 09:40:00,30.35,30.47,30.34,30.37,84200.0,15.3071,15.3677,15.3021,15.3172,84200.0
2009-04-30 09:45:00,30.38,30.4,30.14,30.17,134900.0,15.3223,15.3323,15.2012,15.2163,134900.0
2009-04-30 09:50:00,30.18,30.2,30.09,30.18,100400.0,15.2214,15.2315,15.176,15.2214,100400.0
2009-04-30 09:55:00,30.16,30.22,30.1,30.14,100900.0,15.2113,15.2416,15.181,15.2012,100900.0
2009-04-30 10:00:00,30.15,30.24,30.13,30.21,116200.0,15.2063,15.2517,15.1962,15.2365,116200.0
2009-04-30 10:05:00,30.2,30.29,30.16,30.17,78000.0,15.2315,15.2769,15.2113,15.2163,78000.0
2009-04-30 10:10:00,30.18,30.25,30.17,30.22,66300.0,15.2214,15.2567,15.2163,15.2416,66300.0
2009-04-30 10:15:00,30.22,30.22,30.08,30.08,59000.0,15.2416,15.2416,15.171,15.171,59000.0
2009-04-30 10:20:00,30.09,30.1,30.05,30.08,50500.0,15.176,15.181,15.1558,15.171,50500.0
2009-04-30 10:25:00,30.07,30.15,30.07,30.07,59800.0,15.1659,15.2063,15.1659,15.1659,59800.0
2009-04-30 10:30:00,30.08,30.1,29.93,29.95,68100.0,15.171,15.181,15.0953,15.1054,68100.0
2009-04-30 10:35:00,29.95,30.03,29.95,29.99,37600.0,15.1054,15.1457,15.1054,15.1256,37600.0
2009-04-30 10:40:00,29.99,30.0,29.95,29.99,31800.0,15.1256,15.1306,15.1054,15.1256,31800.0
2009-04-30 10:45:00,29.99,30.11,29.98,30.11,54700.0,15.1256,15.1861,15.1205,15.1861,54700.0
2009-04-30 10:50:00,30.11,30.22,30.11,30.17,101100.0,15.1861,15.2416,15.1861,15.2163,101100.0
2009-04-30 10:55:00,30.16,30.19,30.15,30.17,57200.0,15.2113,15.2264,15.2063,15.2163,57200.0
2009-04-30 11:00:00,30.16,30.22,30.16,30.22,34000.0,15.2113,15.2416,15.2113,15.2416,34000.0
2009-04-30 11:05:00,30.21,30.22,30.08,30.14,51600.0,15.2365,15.2416,15.171,15.2012,51600.0
2009-04-30 11:10:00,30.14,30.17,30.13,30.17,47000.0,15.2012,15.2163,15.1962,15.2163,47000.0
2009-04-30 11:15:00,30.16,30.17,30.14,30.15,47100.0,15.2113,15.2163,15.2012,15.2063,47100.0
2009-04-30 11:20:00,30.15,30.18,30.12,30.13,75400.0,15.2063,15.2214,15.1911,15.1962,75400.0
2009-04-30 11:25:00,30.13,30.13,30.05,30.06,37500.0,15.1962,15.1962,15.1558,15.1609,37500.0
2009-04-30 11:30:00,30.06,30.07,29.93,29.93,41600.0,15.1609,15.1659,15.0953,15.0953,41600.0
2009-04-30 11:35:00,29.93,29.95,29.91,29.91,31300.0,15.0953,15.1054,15.0852,15.0852,31300.0
2009-04-30 11:40:00,29.92,29.97,29.9,29.96,38200.0,15.0903,15.1155,15.0802,15.1104,38200.0
2009-04-30 11:45:00,29.96,29.99,29.91,29.97,48700.0,15.1104,15.1256,15.0852,15.1155,48700.0
2009-04-30 11:50:00,29.97,29.98,29.8,29.8,57300.0,15.1155,15.1205,15.0297,15.0297,57300.0
2009-04-30 11:55:00,29.8,29.91,29.79,29.91,25700.0,15.0297,15.0852,15.0247,15.0852,25700.0
2009-04-30 12:00:00,29.91,29.96,29.87,29.87,51600.0,15.0852,15.1104,15.065,15.065,51600.0
2009-04-30 12:05:00,29.88,29.91,29.87,29.87,16900.0,15.0701,15.0852,15.065,15.065,16900.0
2009-04-30 12:10:00,29.87,29.96,29.85,29.93,23100.0,15.065,15.1104,15.055,15.0953,23100.0
2009-04-30 12:15:00,29.93,29.95,29.9,29.93,30100.0,15.0953,15.1054,15.0802,15.0953,30100.0
2009-04-30 12:20:00,29.93,29.96,29.89,29.89,50600.0,15.0953,15.1104,15.0751,15.0751,50600.0
2009-04-30 12:25:00,29.9,29.93,29.88,29.9,33400.0,15.0802,15.0953,15.0701,15.0802,33400.0
2009-04-30 12:30:00,29.9,29.9,29.63,29.65,78900.0,15.0802,15.0802,14.944,14.9541,78900.0
2009-04-30 12:35:00,29.65,29.72,29.65,29.66,59500.0,14.9541,14.9894,14.9541,14.9591,59500.0
2009-04-30 12:40:00,29.66,29.7,29.64,29.64,120200.0,14.9591,14.9793,14.949,14.949,120200.0
2009-04-30 12:45:00,29.64,29.65,29.62,29.62,18600.0,14.949,14.9541,14.939,14.939,18600.0
2009-04-30 12:50:00,29.63,29.7,29.62,29.69,41000.0,14.944,14.9793,14.939,14.9743,41000.0
2009-04-30 12:55:00,29.69,29.79,29.66,29.79,37700.0,14.9743,15.0247,14.9591,15.0247,37700.0
2009-04-30 13:00:00,29.79,29.82,29.72,29.81,51200.0,15.0247,15.0398,14.9894,15.0348,51200.0
2009-04-30 13:05:00,29.8,29.85,29.8,29.83,19400.0,15.0297,15.055,15.0297,15.0449,19400.0
2009-04-30 13:10:00,29.84,29.88,29.83,29.88,17900.0,15.0499,15.0701,15.0449,15.0701,17900.0
2009-04-30 13:15:00,29.87,29.88,29.83,29.84,30200.0,15.065,15.0701,15.0449,15.0499,30200.0
2009-04-30 13:20:00,29.84,29.86,29.8,29.86,40600.0,15.0499,15.06,15.0297,15.06,40600.0
2009-04-30 13:25:00,29.86,29.92,29.85,29.91,27000.0,15.06,15.0903,15.055,15.0852,27000.0
2009-04-30 13:30:00,29.91,29.92,29.87,29.9,26800.0,15.0852,15.0903,15.065,15.0802,26800.0
2009-04-30 13:35:00,29.91,29.92,29.86,29.86,15200.0,15.0852,15.0903,15.06,15.06,15200.0
2009-04-30 13:40:00,29.86,29.92,29.86,29.9,28600.0,15.06,15.0903,15.06,15.0802,28600.0
2009-04-30 13:45:00,29.9,29.9,29.85,29.85,20000.0,15.0802,15.0802,15.055,15.055,20000.0
2009-04-30 13:50:00,29.85,29.87,29.83,29.86,28800.0,15.055,15.065,15.0449,15.06,28800.0
2009-04-30 13:55:00,29.85,29.94,29.85,29.94,38800.0,15.055,15.1003,15.055,15.1003,38800.0
2009-04-30 14:00:00,29.94,30.02,29.93,30.02,53400.0,15.1003,15.1407,15.0953,15.1407,53400.0
2009-04-30 14:05:00,30.01,30.01,29.94,30.0,23600.0,15.1357,15.1357,15.1003,15.1306,23600.0
2009-04-30 14:10:00,30.0,30.0,29.94,29.96,42700.0,15.1306,15.1306,15.1003,15.1104,42700.0
2009-04-30 14:15:00,29.97,29.97,29.87,29.91,60900.0,15.1155,15.1155,15.065,15.0852,60900.0
2009-04-30 14:20:00,29.91,29.94,29.86,29.87,24500.0,15.0852,15.1003,15.06,15.065,24500.0
2009-04-30 14:25:00,29.87,30.0,29.87,29.96,70600.0,15.065,15.1306,15.065,15.1104,70600.0
2009-04-30 14:30:00,29.97,29.97,29.95,29.97,60000.0,15.1155,15.1155,15.1054,15.1155,60000.0
2009-04-30 14:35:00,29.96,29.97,29.95,29.96,20500.0,15.1104,15.1155,15.1054,15.1104,20500.0
2009-04-30 14:40:00,29.95,29.95,29.85,29.86,32100.0,15.1054,15.1054,15.055,15.06,32100.0
2009-04-30 14:45:00,29.86,29.86,29.8,29.82,16900.0,15.06,15.06,15.0297,15.0398,16900.0
2009-04-30 14:50:00,29.82,29.95,29.81,29.95,58300.0,15.0398,15.1054,15.0348,15.1054,58300.0
2009-04-30 14:55:00,29.94,29.95,29.87,29.89,20900.0,15.1003,15.1054,15.065,15.0751,20900.0
2009-04-30 15:00:00,29.9,29.9,29.85,29.87,40000.0,15.0802,15.0802,15.055,15.065,40000.0
2009-04-30 15:05:00,29.87,29.88,29.8,29.85,53700.0,15.065,15.0701,15.0297,15.055,53700.0
2009-04-30 15:10:00,29.84,29.91,29.83,29.87,58500.0,15.0499,15.0852,15.0449,15.065,58500.0
2009-04-30 15:15:00,29.86,29.87,29.75,29.81,60700.0,15.06,15.065,15.0045,15.0348,60700.0
2009-04-30 15:20:00,29.82,29.92,29.82,29.92,49100.0,15.0398,15.0903,15.0398,15.0903,49100.0
2009-04-30 15:25:00,29.92,29.97,29.86,29.95,48900.0,15.0903,15.1155,15.06,15.1054,48900.0
2009-04-30 15:30:00,29.94,30.11,29.93,30.1,108200.0,15.1003,15.1861,15.0953,15.181,108200.0
2009-04-30 15:35:00,30.1,30.12,30.04,30.07,72900.0,15.181,15.1911,15.1508,15.1659,72900.0
2009-04-30 15:40:00,30.07,30.22,30.06,30.21,137100.0,15.1659,15.2416,15.1609,15.2365,137100.0
2009-04-30 15:45:00,30.2,30.34,30.2,30.3,104900.0,15.2315,15.3021,15.2315,15.2819,104900.0
2009-04-30 15:50:00,30.31,30.34,30.16,30.23,176700.0,15.287,15.3021,15.2113,15.2466,176700.0
2009-04-30 15:55:00,30.22,30.25,30.06,30.15,225000.0,15.2416,15.2567,15.1609,15.2063,225000.0
2009-05-01 09:30:00,30.2,30.42,30.19,30.42,65200.0,15.2315,15.3424,15.2264,15.3424,65200.0
2009-05-01 09:35:00,30.41,30.54,30.39,30.54,40500.0,15.3374,15.403,15.3273,15.403,40500.0
2009-05-01 09:40:00,30.54,30.55,30.5,30.53,35100.0,15.403,15.408,15.3828,15.3979,35100.0
2009-05-01 09:45:00,30.53,30.58,30.5,30.55,41400.0,15.3979,15.4231,15.3828,15.408,41400.0
2009-05-01 09:50:00,30.53,30.56,30.42,30.56,36000.0,15.3979,15.413,15.3424,15.413,36000.0
2009-05-01 09:55:00,30.55,30.6,30.5,30.5,38200.0,15.408,15.4332,15.3828,15.3828,38200.0
2009-05-01 10:00:00,30.51,30.63,30.46,30.57,119700.0,15.3878,15.4483,15.3626,15.4181,119700.0
2009-05-01 10:05:00,30.56,30.58,30.4,30.43,77000.0,15.413,15.4231,15.3323,15.3475,77000.0
2009-05-01 10:10:00,30.43,30.47,30.43,30.45,40500.0,15.3475,15.3677,15.3475,15.3576,40500.0
2009-05-01 10:15:00,30.45,30.45,30.36,30.36,28200.0,15.3576,15.3576,15.3122,15.3122,28200.0
2009-05-01 10:20:00,30.36,30.41,30.35,30.35,47500.0,15.3122,15.3374,15.3071,15.3071,47500.0
2009-05-01 10:25:00,30.35,30.48,30.35,30.48,27300.0,15.3071,15.3727,15.3071,15.3727,27300.0
2009-05-01 10:30:00,30.48,30.56,30.47,30.56,49100.0,15.3727,15.413,15.3677,15.413,49100.0
2009-05-01 10:35:00,30.56,30.65,30.55,30.64,73700.0,15.413,15.4584,15.408,15.4534,73700.0
2009-05-01 10:40:00,30.65,30.69,30.64,30.69,38500.0,15.4584,15.4786,15.4534,15.4786,38500.0
2009-05-01 10:45:00,30.69,30.69,30.59,30.59,28100.0,15.4786,15.4786,15.4282,15.4282,28100.0
2009-05-01 10:50:00,30.59,30.72,30.58,30.72,39600.0,15.4282,15.4937,15.4231,15.4937,39600.0
2009-05-01 10:55:00,30.71,30.73,30.71,30.73,25200.0,15.4887,15.4988,15.4887,15.4988,25200.0
2009-05-01 11:00:00,30.73,30.73,30.68,30.7,29200.0,15.4988,15.4988,15.4736,15.4837,29200.0
2009-05-01 11:05:00,30.7,30.8,30.69,30.8,54800.0,15.4837,15.5341,15.4786,15.5341,54800.0
2009-05-01 11:10:00,30.79,30.85,30.79,30.82,49500.0,15.529,15.5593,15.529,15.5442,49500.0
2009-05-01 11:15:00,30.82,30.82,30.74,30.77,46300.0,15.5442,15.5442,15.5038,15.519,46300.0
2009-05-01 11:20:00,30.77,30.78,30.75,30.76,23000.0,15.519,15.524,15.5089,15.5139,23000.0
2009-05-01 11:25:00,30.76,30.81,30.75,30.81,49400.0,15.5139,15.5391,15.5089,15.5391,49400.0
2009-05-01 11:30:00,30.81,30.85,30.79,30.84,48400.0,15.5391,15.5593,15.529,15.5543,48400.0
2009-05-01 11:35:00,30.84,30.85,30.81,30.82,16400.0,15.5543,15.5593,15.5391,15.5442,16400.0
2009-05-01 11:40:00,30.82,30.82,30.81,30.81,13100.0,15.5442,15.5442,15.5391,15.5391,13100.0
2009-05-01 11:45:00,30.81,30.82,30.75,30.76,20100.0,15.5391,15.5442,15.5089,15.5139,20100.0
2009-05-01 11:50:00,30.75,30.76,30.75,30.76,19800.0,15.5089,15.5139,15.5089,15.5139,19800.0
2009-05-01 11:55:00,30.75,30.78,30.74,30.78,29900.0,15.5089,15.524,15.5038,15.524,29900.0
2009-05-01 12:00:00,30.78,30.79,30.74,30.75,16500.0,15.524,15.529,15.5038,15.5089,16500.0
2009-05-01 12:05:00,30.74,30.75,30.72,30.73,21900.0,15.5038,15.5089,15.4937,15.4988,21900.0
2009-05-01 12:10:00,30.73,30.74,30.69,30.73,22700.0,15.4988,15.5038,15.4786,15.4988,22700.0
2009-05-01 12:15:00,30.72,30.76,30.72,30.74,20000.0,15.4937,15.5139,15.4937,15.5038,20000.0
2009-05-01 12:20:00,30.73,30.75,30.73,30.74,6700.0,15.4988,15.5089,15.4988,15.5038,6700.0
2009-05-01 12:25:00,30.75,30.8,30.74,30.74,36000.0,15.5089,15.5341,15.5038,15.5038,36000.0
2009-05-01 12:30:00,30.74,30.75,30.74,30.75,16200.0,15.5038,15.5089,15.5038,15.5089,16200.0
2009-05-01 12:35:00,30.74,30.85,30.74,30.85,33200.0,15.5038,15.5593,15.5038,15.5593,33200.0
2009-05-01 12:40:00,30.85,30.89,30.84,30.84,23600.0,15.5593,15.5795,15.5543,15.5543,23600.0
2009-05-01 12:45:00,30.84,30.84,30.78,30.79,20300.0,15.5543,15.5543,15.524,15.529,20300.0
2009-05-01 12:50:00,30.79,30.81,30.72,30.75,39900.0,15.529,15.5391,15.4937,15.5089,39900.0
2009-05-01 12:55:00,30.74,30.8,30.74,30.77,31700.0,15.5038,15.5341,15.5038,15.519,31700.0
2009-05-01 13:00:00,30.77,30.77,30.71,30.71,19000.0,15.519,15.519,15.4887,15.4887,19000.0
2009-05-01 13:05:00,30.71,30.72,30.68,30.69,16200.0,15.4887,15.4937,15.4736,15.4786,16200.0
2009-05-01 13:10:00,30.68,30.72,30.68,30.71,10500.0,15.4736,15.4937,15.4736,15.4887,10500.0
2009-05-01 13:15:00,30.72,30.8,30.72,30.77,18800.0,15.4937,15.5341,15.4937,15.519,18800.0
2009-05-01 13:20:00,30.77,30.77,30.76,30.76,14700.0,15.519,15.519,15.5139,15.5139,14700.0
2009-05-01 13:25:00,30.77,30.77,30.75,30.77,17200.0,15.519,15.519,15.5089,15.519,17200.0
2009-05-01 13:30:00,30.77,30.77,30.74,30.76,15700.0,15.519,15.519,15.5038,15.5139,15700.0
2009-05-01 13:35:00,30.77,30.82,30.72,30.81,40300.0,15.519,15.5442,15.4937,15.5391,40300.0
2009-05-01 13:40:00,30.81,30.84,30.8,30.82,25200.0,15.5391,15.5543,15.5341,15.5442,25200.0
2009-05-01 13:45:00,30.81,30.85,30.8,30.85,21700.0,15.5391,15.5593,15.5341,15.5593,21700.0
2009-05-01 13:50:00,30.85,30.85,30.8,30.8,23700.0,15.5593,15.5593,15.5341,15.5341,23700.0
2009-05-01 13:55:00,30.81,30.81,30.79,30.8,11200.0,15.5391,15.5391,15.529,15.5341,11200.0
2009-05-01 14:00:00,30.8,30.82,30.78,30.78,18800.0,15.5341,15.5442,15.524,15.524,18800.0
2009-05-01 14:05:00,30.79,30.88,30.78,30.88,35100.0,15.529,15.5744,15.524,15.5744,35100.0
2009-05-01 14:10:00,30.88,30.88,30.85,30.85,29900.0,15.5744,15.5744,15.5593,15.5593,29900.0
2009-05-01 14:15:00,30.85,30.87,30.85,30.86,21600.0,15.5593,15.5694,15.5593,15.5644,21600.0
2009-05-01 14:20:00,30.86,30.87,30.85,30.86,21800.0,15.5644,15.5694,15.5593,15.5644,21800.0
2009-05-01 14:25:00,30.87,30.87,30.84,30.85,30500.0,15.5694,15.5694,15.5543,15.5593,30500.0
2009-05-01 14:30:00,30.85,30.86,30.83,30.85,31500.0,15.5593,15.5644,15.5492,15.5593,31500.0
2009-05-01 14:35:00,30.86,30.86,30.83,30.86,34200.0,15.5644,15.5644,15.5492,15.5644,34200.0
2009-05-01 14:40:00,30.83,30.89,30.83,30.89,40600.0,15.5492,15.5795,15.5492,15.5795,40600.0
2009-05-01 14:45:00,30.88,30.93,30.88,30.9,43400.0,15.5744,15.5997,15.5744,15.5845,43400.0
2009-05-01 14:50:00,30.89,30.9,30.87,30.89,30000.0,15.5795,15.5845,15.5694,15.5795,30000.0
2009-05-01 14:55:00,30.88,30.92,30.88,30.92,28000.0,15.5744,15.5946,15.5744,15.5946,28000.0
2009-05-01 15:00:00,30.91,30.93,30.88,30.93,47800.0,15.5896,15.5997,15.5744,15.5997,47800.0
2009-05-01 15:05:00,30.93,30.94,30.88,30.89,44700.0,15.5997,15.6047,15.5744,15.5795,44700.0
2009-05-01 15:10:00,30.89,30.89,30.82,30.82,22400.0,15.5795,15.5795,15.5442,15.5442,22400.0
2009-05-01 15:15:00,30.83,30.83,30.79,30.8,42300.0,15.5492,15.5492,15.529,15.5341,42300.0
2009-05-01 15:20:00,30.8,30.81,30.8,30.8,16300.0,15.5341,15.5391,15.5341,15.5341,16300.0
2009-05-01 15:25:00,30.8,30.83,30.8,30.82,20500.0,15.5341,15.5492,15.5341,15.5442,20500.0
2009-05-01 15:30:00,30.81,30.83,30.77,30.81,67400.0,15.5391,15.5492,15.519,15.5391,67400.0
2009-05-01 15:35:00,30.81,30.89,30.81,30.89,63200.0,15.5391,15.5795,15.5391,15.5795,63200.0
2009-05-01 15:40:00,30.89,30.9,30.87,30.9,58400.0,15.5795,15.5845,15.5694,15.5845,58400.0
2009-05-01 15:45:00,30.9,30.91,30.86,30.91,88500.0,15.5845,15.5896,15.5644,15.5896,88500.0
2009-05-01 15:50:00,30.91,30.98,30.87,30.95,92800.0,15.5896,15.6249,15.5694,15.6097,92800.0
2009-05-01 15:55:00,30.95,31.08,30.94,31.08,163800.0,15.6097,15.6753,15.6047,15.6753,163800.0
2009-05-04 09:30:00,31.33,31.45,31.1,31.41,99800.0,15.8014,15.8619,15.6854,15.8417,99800.0
2009-05-04 09:35:00,31.41,31.48,31.26,31.3,91100.0,15.8417,15.8771,15.7661,15.7863,91100.0
2009-05-04 09:40:00,31.31,31.38,31.3,31.33,55600.0,15.7913,15.8266,15.7863,15.8014,55600.0
2009-05-04 09:45:00,31.32,31.35,31.15,31.19,46600.0,15.7964,15.8115,15.7106,15.7308,46600.0
2009-05-04 09:50:00,31.19,31.23,31.1,31.1,42700.0,15.7308,15.751,15.6854,15.6854,42700.0
2009-05-04 09:55:00,31.11,31.19,31.09,31.19,33100.0,15.6904,15.7308,15.6804,15.7308,33100.0
2009-05-04 10:00:00,31.2,31.42,31.18,31.25,95800.0,15.7358,15.8468,15.7257,15.761,95800.0
2009-05-04 10:05:00,31.27,31.48,31.27,31.42,42500.0,15.7711,15.8771,15.7711,15.8468,42500.0
2009-05-04 10:10:00,31.41,31.44,31.41,31.41,23600.0,15.8417,15.8569,15.8417,15.8417,23600.0
2009-05-04 10:15:00,31.42,31.44,31.41,31.44,34600.0,15.8468,15.8569,15.8417,15.8569,34600.0
2009-05-04 10:20:00,31.44,31.47,31.43,31.46,28200.0,15.8569,15.872,15.8518,15.867,28200.0
2009-05-04 10:25:00,31.45,31.45,31.41,31.42,26600.0,15.8619,15.8619,15.8417,15.8468,26600.0
2009-05-04 10:30:00,31.43,31.43,31.41,31.42,6500.0,15.8518,15.8518,15.8417,15.8468,6500.0
2009-05-04 10:35:00,31.42,31.43,31.39,31.39,28800.0,15.8468,15.8518,15.8317,15.8317,28800.0
2009-05-04 10:40:00,31.39,31.4,31.36,31.4,31400.0,15.8317,15.8367,15.8165,15.8367,31400.0
2009-05-04 10:45:00,31.41,31.41,31.39,31.4,12100.0,15.8417,15.8417,15.8317,15.8367,12100.0
2009-05-04 10:50:00,31.39,31.41,31.39,31.4,34100.0,15.8317,15.8417,15.8317,15.8367,34100.0
2009-05-04 10:55:00,31.4,31.4,31.37,31.38,24700.0,15.8367,15.8367,15.8216,15.8266,24700.0
2009-05-04 11:00:00,31.38,31.42,31.35,31.4,51300.0,15.8266,15.8468,15.8115,15.8367,51300.0
2009-05-04 11:05:00,31.4,31.41,31.36,31.36,67800.0,15.8367,15.8417,15.8165,15.8165,67800.0
2009-05-04 11:10:00,31.37,31.42,31.36,31.42,36400.0,15.8216,15.8468,15.8165,15.8468,36400.0
2009-05-04 11:15:00,31.42,31.42,31.41,31.42,44600.0,15.8468,15.8468,15.8417,15.8468,44600.0
2009-05-04 11:20:00,31.43,31.45,31.37,31.37,51300.0,15.8518,15.8619,15.8216,15.8216,51300.0
2009-05-04 11:25:00,31.38,31.4,31.36,31.39,24500.0,15.8266,15.8367,15.8165,15.8317,24500.0
2009-05-04 11:30:00,31.4,31.4,31.38,31.39,21400.0,15.8367,15.8367,15.8266,15.8317,21400.0
2009-05-04 11:35:00,31.39,31.44,31.36,31.44,42100.0,15.8317,15.8569,15.8165,15.8569,42100.0
2009-05-04 11:40:00,31.43,31.44,31.39,31.39,28500.0,15.8518,15.8569,15.8317,15.8317,28500.0
2009-05-04 11:45:00,31.4,31.44,31.39,31.42,30000.0,15.8367,15.8569,15.8317,15.8468,30000.0
2009-05-04 11:50:00,31.43,31.48,31.43,31.45,35700.0,15.8518,15.8771,15.8518,15.8619,35700.0
2009-05-04 11:55:00,31.45,31.45,31.4,31.42,22800.0,15.8619,15.8619,15.8367,15.8468,22800.0
2009-05-04 12:00:00,31.41,31.5,31.41,31.5,37700.0,15.8417,15.8871,15.8417,15.8871,37700.0
2009-05-04 12:05:00,31.5,31.52,31.41,31.41,27000.0,15.8871,15.8972,15.8417,15.8417,27000.0
2009-05-04 12:10:00,31.4,31.41,31.37,31.4,21500.0,15.8367,15.8417,15.8216,15.8367,21500.0
2009-05-04 12:15:00,31.4,31.45,31.38,31.44,16500.0,15.8367,15.8619,15.8266,15.8569,16500.0
2009-05-04 12:20:00,31.44,31.44,31.4,31.42,15600.0,15.8569,15.8569,15.8367,15.8468,15600.0
2009-05-04 12:25:00,31.42,31.43,31.37,31.38,28400.0,15.8468,15.8518,15.8216,15.8266,28400.0
2009-05-04 12:30:00,31.38,31.43,31.38,31.4,30800.0,15.8266,15.8518,15.8266,15.8367,30800.0
2009-05-04 12:35:00,31.41,31.43,31.4,31.43,6300.0,15.8417,15.8518,15.8367,15.8518,6300.0
2009-05-04 12:40:00,31.42,31.5,31.41,31.5,17100.0,15.8468,15.8871,15.8417,15.8871,17100.0
2009-05-04 12:45:00,31.49,31.51,31.48,31.49,12300.0,15.8821,15.8922,15.8771,15.8821,12300.0
2009-05-04 12:50:00,31.49,31.49,31.43,31.43,20300.0,15.8821,15.8821,15.8518,15.8518,20300.0
2009-05-04 12:55:00,31.44,31.44,31.38,31.39,13600.0,15.8569,15.8569,15.8266,15.8317,13600.0
2009-05-04 13:00:00,31.4,31.41,31.36,31.4,22400.0,15.8367,15.8417,15.8165,15.8367,22400.0
2009-05-04 13:05:00,31.41,31.43,31.39,31.41,20700.0,15.8417,15.8518,15.8317,15.8417,20700.0
2009-05-04 13:10:00,31.41,31.43,31.4,31.43,12200.0,15.8417,15.8518,15.8367,15.8518,12200.0
2009-05-04 13:15:00,31.44,31.46,31.4,31.4,21600.0,15.8569,15.867,15.8367,15.8367,21600.0
2009-05-04 13:20:00,31.4,31.46,31.39,31.45,25900.0,15.8367,15.867,15.8317,15.8619,25900.0
2009-05-04 13:25:00,31.45,31.46,31.41,31.41,6400.0,15.8619,15.867,15.8417,15.8417,6400.0
2009-05-04 13:30:00,31.41,31.48,31.41,31.47,13700.0,15.8417,15.8771,15.8417,15.872,13700.0
2009-05-04 13:35:00,31.46,31.48,31.44,31.45,12700.0,15.867,15.8771,15.8569,15.8619,12700.0
2009-05-04 13:40:00,31.44,31.45,31.42,31.43,11300.0,15.8569,15.8619,15.8468,15.8518,11300.0
2009-05-04 13:45:00,31.43,31.46,31.43,31.46,9600.0,15.8518,15.867,15.8518,15.867,9600.0
2009-05-04 13:50:00,31.45,31.46,31.4,31.4,11400.0,15.8619,15.867,15.8367,15.8367,11400.0
2009-05-04 13:55:00,31.39,31.4,31.37,31.37,9100.0,15.8317,15.8367,15.8216,15.8216,9100.0
2009-05-04 14:00:00,31.38,31.38,31.35,31.37,15200.0,15.8266,15.8266,15.8115,15.8216,15200.0
2009-05-04 14:05:00,31.37,31.38,31.33,31.33,27500.0,15.8216,15.8266,15.8014,15.8014,27500.0
2009-05-04 14:10:00,31.32,31.34,31.32,31.34,10700.0,15.7964,15.8064,15.7964,15.8064,10700.0
2009-05-04 14:15:00,31.34,31.39,31.33,31.38,21100.0,15.8064,15.8317,15.8014,15.8266,21100.0
2009-05-04 14:20:00,31.38,31.46,31.38,31.44,17000.0,15.8266,15.867,15.8266,15.8569,17000.0
2009-05-04 14:25:00,31.44,31.53,31.41,31.53,22600.0,15.8569,15.9023,15.8417,15.9023,22600.0
2009-05-04 14:30:00,31.52,31.52,31.48,31.48,26200.0,15.8972,15.8972,15.8771,15.8771,26200.0
2009-05-04 14:35:00,31.48,31.51,31.45,31.5,35000.0,15.8771,15.8922,15.8619,15.8871,35000.0
2009-05-04 14:40:00,31.5,31.57,31.5,31.56,48700.0,15.8871,15.9224,15.8871,15.9174,48700.0
2009-05-04 14:45:00,31.57,31.6,31.55,31.56,40100.0,15.9224,15.9376,15.9124,15.9174,40100.0
2009-05-04 14:50:00,31.56,31.57,31.5,31.55,36100.0,15.9174,15.9224,15.8871,15.9124,36100.0
2009-05-04 14:55:00,31.55,31.6,31.54,31.59,45200.0,15.9124,15.9376,15.9073,15.9325,45200.0
2009-05-04 15:00:00,31.59,31.6,31.53,31.53,30700.0,15.9325,15.9376,15.9023,15.9023,30700.0
2009-05-04 15:05:00,31.52,31.53,31.48,31.5,49100.0,15.8972,15.9023,15.8771,15.8871,49100.0
2009-05-04 15:10:00,31.5,31.51,31.43,31.43,37800.0,15.8871,15.8922,15.8518,15.8518,37800.0
2009-05-04 15:15:00,31.43,31.45,31.41,31.43,32000.0,15.8518,15.8619,15.8417,15.8518,32000.0
2009-05-04 15:20:00,31.43,31.45,31.4,31.43,50600.0,15.8518,15.8619,15.8367,15.8518,50600.0
2009-05-04 15:25:00,31.44,31.46,31.43,31.46,22700.0,15.8569,15.867,15.8518,15.867,22700.0
2009-05-04 15:30:00,31.46,31.49,31.42,31.47,69100.0,15.867,15.8821,15.8468,15.872,69100.0
2009-05-04 15:35:00,31.47,31.51,31.46,31.51,70700.0,15.872,15.8922,15.867,15.8922,70700.0
2009-05-04 15:40:00,31.51,31.53,31.47,31.49,89500.0,15.8922,15.9023,15.872,15.8821,89500.0
2009-05-04 15:45:00,31.5,31.56,31.45,31.45,112800.0,15.8871,15.9174,15.8619,15.8619,112800.0
2009-05-04 15:50:00,31.45,31.5,31.44,31.49,173400.0,15.8619,15.8871,15.8569,15.8821,173400.0
2009-05-04 15:55:00,31.5,31.59,31.47,31.59,182600.0,15.8871,15.9325,15.872,15.9325,182600.0
2009-05-05 09:30:00,31.55,31.71,31.55,31.64,53400.0,15.9124,15.9931,15.9124,15.9577,53400.0
2009-05-05 09:35:00,31.61,31.67,31.51,31.65,40200.0,15.9426,15.9729,15.8922,15.9628,40200.0
2009-05-05 09:40:00,31.65,31.65,31.5,31.58,24900.0,15.9628,15.9628,15.8871,15.9275,24900.0
2009-05-05 09:45:00,31.59,31.77,31.53,31.77,41400.0,15.9325,16.0233,15.9023,16.0233,41400.0
2009-05-05 09:50:00,31.74,31.76,31.57,31.59,17300.0,16.0082,16.0183,15.9224,15.9325,17300.0
2009-05-05 09:55:00,31.59,31.6,31.51,31.55,15700.0,15.9325,15.9376,15.8922,15.9124,15700.0
2009-05-05 10:00:00,31.55,31.58,31.47,31.52,44900.0,15.9124,15.9275,15.872,15.8972,44900.0
2009-05-05 10:05:00,31.52,31.61,31.5,31.5,23700.0,15.8972,15.9426,15.8871,15.8871,23700.0
2009-05-05 10:10:00,31.51,31.58,31.5,31.51,21600.0,15.8922,15.9275,15.8871,15.8922,21600.0
2009-05-05 10:15:00,31.51,31.52,31.44,31.46,17900.0,15.8922,15.8972,15.8569,15.867,17900.0
2009-05-05 10:20:00,31.44,31.53,31.4,31.42,54800.0,15.8569,15.9023,15.8367,15.8468,54800.0
2009-05-05 10:25:00,31.41,31.46,31.39,31.43,31000.0,15.8417,15.867,15.8317,15.8518,31000.0
2009-05-05 10:30:00,31.42,31.46,31.38,31.38,24300.0,15.8468,15.867,15.8266,15.8266,24300.0
2009-05-05 10:35:00,31.38,31.39,31.36,31.38,16700.0,15.8266,15.8317,15.8165,15.8266,16700.0
2009-05-05 10:40:00,31.39,31.52,31.39,31.51,26100.0,15.8317,15.8972,15.8317,15.8922,26100.0
2009-05-05 10:45:00,31.5,31.51,31.43,31.44,43100.0,15.8871,15.8922,15.8518,15.8569,43100.0
2009-05-05 10:50:00,31.43,31.44,31.41,31.41,21700.0,15.8518,15.8569,15.8417,15.8417,21700.0
2009-05-05 10:55:00,31.41,31.42,31.39,31.41,41800.0,15.8417,15.8468,15.8317,15.8417,41800.0
2009-05-05 11:00:00,31.42,31.46,31.41,31.43,38700.0,15.8468,15.867,15.8417,15.8518,38700.0
2009-05-05 11:05:00,31.43,31.44,31.4,31.4,44200.0,15.8518,15.8569,15.8367,15.8367,44200.0
2009-05-05 11:10:00,31.39,31.4,31.35,31.36,21300.0,15.8317,15.8367,15.8115,15.8165,21300.0
2009-05-05 11:15:00,31.35,31.41,31.35,31.39,25300.0,15.8115,15.8417,15.8115,15.8317,25300.0
2009-05-05 11:20:00,31.39,31.51,31.39,31.5,52700.0,15.8317,15.8922,15.8317,15.8871,52700.0
2009-05-05 11:25:00,31.51,31.55,31.51,31.55,17600.0,15.8922,15.9124,15.8922,15.9124,17600.0
2009-05-05 11:30:00,31.55,31.65,31.54,31.62,39800.0,15.9124,15.9628,15.9073,15.9477,39800.0
2009-05-05 11:35:00,31.62,31.7,31.57,31.57,85300.0,15.9477,15.988,15.9224,15.9224,85300.0
2009-05-05 11:40:00,31.58,31.58,31.55,31.55,7300.0,15.9275,15.9275,15.9124,15.9124,7300.0
2009-05-05 11:45:00,31.56,31.58,31.55,31.58,23800.0,15.9174,15.9275,15.9124,15.9275,23800.0
2009-05-05 11:50:00,31.57,31.62,31.57,31.6,20700.0,15.9224,15.9477,15.9224,15.9376,20700.0
2009-05-05 11:55:00,31.61,31.63,31.6,31.62,17900.0,15.9426,15.9527,15.9376,15.9477,17900.0
2009-05-05 12:00:00,31.62,31.64,31.61,31.62,12700.0,15.9477,15.9577,15.9426,15.9477,12700.0
2009-05-05 12:05:00,31.62,31.65,31.6,31.61,16600.0,15.9477,15.9628,15.9376,15.9426,16600.0
2009-05-05 12:10:00,31.61,31.62,31.6,31.6,8400.0,15.9426,15.9477,15.9376,15.9376,8400.0
2009-05-05 12:15:00,31.6,31.63,31.6,31.63,9900.0,15.9376,15.9527,15.9376,15.9527,9900.0
2009-05-05 12:20:00,31.62,31.62,31.53,31.54,23100.0,15.9477,15.9477,15.9023,15.9073,23100.0
2009-05-05 12:25:00,31.53,31.55,31.53,31.54,11500.0,15.9023,15.9124,15.9023,15.9073,11500.0
2009-05-05 12:30:00,31.54,31.55,31.53,31.54,15700.0,15.9073,15.9124,15.9023,15.9073,15700.0
2009-05-05 12:35:00,31.53,31.56,31.5,31.56,30800.0,15.9023,15.9174,15.8871,15.9174,30800.0
2009-05-05 12:40:00,31.56,31.57,31.55,31.57,26400.0,15.9174,15.9224,15.9124,15.9224,26400.0
2009-05-05 12:45:00,31.57,31.58,31.56,31.57,8300.0,15.9224,15.9275,15.9174,15.9224,8300.0
2009-05-05 12:50:00,31.57,31.63,31.57,31.63,132000.0,15.9224,15.9527,15.9224,15.9527,132000.0
2009-05-05 12:55:00,31.62,31.67,31.62,31.65,41300.0,15.9477,15.9729,15.9477,15.9628,41300.0
2009-05-05 13:00:00,31.66,31.7,31.64,31.7,33100.0,15.9678,15.988,15.9577,15.988,33100.0
2009-05-05 13:05:00,31.7,31.71,31.67,31.67,14800.0,15.988,15.9931,15.9729,15.9729,14800.0
2009-05-05 13:10:00,31.68,31.7,31.67,31.67,14000.0,15.9779,15.988,15.9729,15.9729,14000.0
2009-05-05 13:15:00,31.67,31.67,31.64,31.64,20800.0,15.9729,15.9729,15.9577,15.9577,20800.0
2009-05-05 13:20:00,31.65,31.66,31.63,31.64,22600.0,15.9628,15.9678,15.9527,15.9577,22600.0
2009-05-05 13:25:00,31.64,31.66,31.63,31.63,17800.0,15.9577,15.9678,15.9527,15.9527,17800.0
2009-05-05 13:30:00,31.63,31.64,31.62,31.62,18800.0,15.9527,15.9577,15.9477,15.9477,18800.0
2009-05-05 13:35:00,31.63,31.63,31.61,31.63,28100.0,15.9527,15.9527,15.9426,15.9527,28100.0
2009-05-05 13:40:00,31.63,31.66,31.62,31.65,25300.0,15.9527,15.9678,15.9477,15.9628,25300.0
2009-05-05 13:45:00,31.65,31.66,31.64,31.65,22700.0,15.9628,15.9678,15.9577,15.9628,22700.0
2009-05-05 13:50:00,31.66,31.68,31.66,31.67,20300.0,15.9678,15.9779,15.9678,15.9729,20300.0
2009-05-05 13:55:00,31.67,31.68,31.66,31.66,31000.0,15.9729,15.9779,15.9678,15.9678,31000.0
2009-05-05 14:00:00,31.66,31.68,31.66,31.66,22500.0,15.9678,15.9779,15.9678,15.9678,22500.0
2009-05-05 14:05:00,31.66,31.67,31.66,31.66,19800.0,15.9678,15.9729,15.9678,15.9678,19800.0
2009-05-05 14:10:00,31.66,31.67,31.64,31.66,22000.0,15.9678,15.9729,15.9577,15.9678,22000.0
2009-05-05 14:15:00,31.65,31.66,31.64,31.65,17800.0,15.9628,15.9678,15.9577,15.9628,17800.0
2009-05-05 14:20:00,31.65,31.66,31.63,31.63,47100.0,15.9628,15.9678,15.9527,15.9527,47100.0
2009-05-05 14:25:00,31.63,31.66,31.62,31.62,34000.0,15.9527,15.9678,15.9477,15.9477,34000.0
2009-05-05 14:30:00,31.62,31.64,31.6,31.63,37000.0,15.9477,15.9577,15.9376,15.9527,37000.0
2009-05-05 14:35:00,31.63,31.65,31.62,31.65,66700.0,15.9527,15.9628,15.9477,15.9628,66700.0
2009-05-05 14:40:00,31.64,31.67,31.62,31.63,30800.0,15.9577,15.9729,15.9477,15.9527,30800.0
2009-05-05 14:45:00,31.64,31.68,31.63,31.66,37100.0,15.9577,15.9779,15.9527,15.9678,37100.0
2009-05-05 14:50:00,31.66,31.66,31.6,31.65,56000.0,15.9678,15.9678,15.9376,15.9628,56000.0
2009-05-05 14:55:00,31.65,31.74,31.64,31.7,52400.0,15.9628,16.0082,15.9577,15.988,52400.0
2009-05-05 15:00:00,31.69,31.73,31.67,31.68,51200.0,15.983,16.0031,15.9729,15.9779,51200.0
2009-05-05 15:05:00,31.67,31.72,31.65,31.66,39700.0,15.9729,15.9981,15.9628,15.9678,39700.0
2009-05-05 15:10:00,31.65,31.66,31.58,31.6,31900.0,15.9628,15.9678,15.9275,15.9376,31900.0
2009-05-05 15:15:00,31.6,31.65,31.59,31.64,70300.0,15.9376,15.9628,15.9325,15.9577,70300.0
2009-05-05 15:20:00,31.65,31.66,31.59,31.61,40800.0,15.9628,15.9678,15.9325,15.9426,40800.0
2009-05-05 15:25:00,31.61,31.65,31.59,31.59,42300.0,15.9426,15.9628,15.9325,15.9325,42300.0
2009-05-05 15:30:00,31.6,31.68,31.59,31.66,49100.0,15.9376,15.9779,15.9325,15.9678,49100.0
2009-05-05 15:35:00,31.65,31.67,31.65,31.66,30400.0,15.9628,15.9729,15.9628,15.9678,30400.0
2009-05-05 15:40:00,31.65,31.66,31.6,31.61,65700.0,15.9628,15.9678,15.9376,15.9426,65700.0
2009-05-05 15:45:00,31.62,31.62,31.56,31.6,62000.0,15.9477,15.9477,15.9174,15.9376,62000.0
2009-05-05 15:50:00,31.6,31.6,31.54,31.57,77800.0,15.9376,15.9376,15.9073,15.9224,77800.0
2009-05-05 15:55:00,31.56,31.66,31.53,31.66,108500.0,15.9174,15.9678,15.9023,15.9678,108500.0
2009-05-06 09:30:00,31.9,31.97,31.65,31.7,45200.0,16.0889,16.1242,15.9628,15.988,45200.0
2009-05-06 09:35:00,31.65,31.72,31.52,31.63,19200.0,15.9628,15.9981,15.8972,15.9527,19200.0
2009-05-06 09:40:00,31.61,31.69,31.54,31.55,15400.0,15.9426,15.983,15.9073,15.9124,15400.0
2009-05-06 09:45:00,31.54,31.59,31.47,31.48,23400.0,15.9073,15.9325,15.872,15.8771,23400.0
2009-05-06 09:50:00,31.48,31.5,31.44,31.45,25500.0,15.8771,15.8871,15.8569,15.8619,25500.0
2009-05-06 09:55:00,31.46,31.46,31.35,31.35,29000.0,15.867,15.867,15.8115,15.8115,29000.0
2009-05-06 10:00:00,31.36,31.44,31.35,31.42,19600.0,15.8165,15.8569,15.8115,15.8468,19600.0
2009-05-06 10:05:00,31.41,31.61,31.4,31.59,41500.0,15.8417,15.9426,15.8367,15.9325,41500.0
2009-05-06 10:10:00,31.59,31.6,31.47,31.47,16700.0,15.9325,15.9376,15.872,15.872,16700.0
2009-05-06 10:15:00,31.48,31.52,31.42,31.5,34000.0,15.8771,15.8972,15.8468,15.8871,34000.0
2009-05-06 10:20:00,31.51,31.75,31.5,31.75,34100.0,15.8922,16.0132,15.8871,16.0132,34100.0
2009-05-06 10:25:00,31.75,31.76,31.65,31.7,27600.0,16.0132,16.0183,15.9628,15.988,27600.0
2009-05-06 10:30:00,31.71,31.78,31.71,31.77,27500.0,15.9931,16.0284,15.9931,16.0233,27500.0
2009-05-06 10:35:00,31.76,31.77,31.72,31.72,14200.0,16.0183,16.0233,15.9981,15.9981,14200.0
2009-05-06 10:40:00,31.72,31.73,31.68,31.73,15300.0,15.9981,16.0031,15.9779,16.0031,15300.0
2009-05-06 10:45:00,31.74,31.76,31.68,31.69,19100.0,16.0082,16.0183,15.9779,15.983,19100.0
2009-05-06 10:50:00,31.69,31.73,31.65,31.65,23800.0,15.983,16.0031,15.9628,15.9628,23800.0
2009-05-06 10:55:00,31.64,31.72,31.63,31.67,20900.0,15.9577,15.9981,15.9527,15.9729,20900.0
2009-05-06 11:00:00,31.68,31.7,31.65,31.69,18900.0,15.9779,15.988,15.9628,15.983,18900.0
2009-05-06 11:05:00,31.69,31.73,31.6,31.61,42700.0,15.983,16.0031,15.9376,15.9426,42700.0
2009-05-06 11:10:00,31.62,31.63,31.54,31.55,22000.0,15.9477,15.9527,15.9073,15.9124,22000.0
2009-05-06 11:15:00,31.54,31.6,31.49,31.5,62900.0,15.9073,15.9376,15.8821,15.8871,62900.0
2009-05-06 11:20:00,31.49,31.5,31.44,31.47,24800.0,15.8821,15.8871,15.8569,15.872,24800.0
2009-05-06 11:25:00,31.47,31.5,31.46,31.5,20200.0,15.872,15.8871,15.867,15.8871,20200.0
2009-05-06 11:30:00,31.5,31.54,31.49,31.5,25200.0,15.8871,15.9073,15.8821,15.8871,25200.0
2009-05-06 11:35:00,31.49,31.53,31.47,31.51,20400.0,15.8821,15.9023,15.872,15.8922,20400.0
2009-05-06 11:40:00,31.5,31.5,31.48,31.5,4000.0,15.8871,15.8871,15.8771,15.8871,4000.0
2009-05-06 11:45:00,31.5,31.53,31.5,31.53,6100.0,15.8871,15.9023,15.8871,15.9023,6100.0
2009-05-06 11:50:00,31.53,31.55,31.53,31.53,11600.0,15.9023,15.9124,15.9023,15.9023,11600.0
2009-05-06 11:55:00,31.54,31.63,31.53,31.61,29400.0,15.9073,15.9527,15.9023,15.9426,29400.0
2009-05-06 12:00:00,31.6,31.61,31.59,31.59,13900.0,15.9376,15.9426,15.9325,15.9325,13900.0
2009-05-06 12:05:00,31.58,31.59,31.56,31.57,13100.0,15.9275,15.9325,15.9174,15.9224,13100.0
2009-05-06 12:10:00,31.57,31.61,31.57,31.58,9500.0,15.9224,15.9426,15.9224,15.9275,9500.0
2009-05-06 12:15:00,31.59,31.64,31.59,31.61,31900.0,15.9325,15.9577,15.9325,15.9426,31900.0
2009-05-06 12:20:00,31.61,31.63,31.6,31.61,14300.0,15.9426,15.9527,15.9376,15.9426,14300.0
2009-05-06 12:25:00,31.59,31.61,31.58,31.58,15600.0,15.9325,15.9426,15.9275,15.9275,15600.0
2009-05-06 12:30:00,31.58,31.58,31.53,31.55,17000.0,15.9275,15.9275,15.9023,15.9124,17000.0
2009-05-06 12:35:00,31.55,31.56,31.51,31.52,13600.0,15.9124,15.9174,15.8922,15.8972,13600.0
2009-05-06 12:40:00,31.52,31.56,31.5,31.52,45700.0,15.8972,15.9174,15.8871,15.8972,45700.0
2009-05-06 12:45:00,31.51,31.52,31.46,31.47,11000.0,15.8922,15.8972,15.867,15.872,11000.0
2009-05-06 12:50:00,31.46,31.48,31.46,31.48,12800.0,15.867,15.8771,15.867,15.8771,12800.0
2009-05-06 12:55:00,31.48,31.52,31.46,31.47,28300.0,15.8771,15.8972,15.867,15.872,28300.0
2009-05-06 13:00:00,31.46,31.48,31.45,31.45,10700.0,15.867,15.8771,15.8619,15.8619,10700.0
2009-05-06 13:05:00,31.45,31.46,31.4,31.42,21700.0,15.8619,15.867,15.8367,15.8468,21700.0
2009-05-06 13:10:00,31.42,31.45,31.41,31.43,34500.0,15.8468,15.8619,15.8417,15.8518,34500.0
2009-05-06 13:15:00,31.43,31.44,31.42,31.44,8100.0,15.8518,15.8569,15.8468,15.8569,8100.0
2009-05-06 13:20:00,31.44,31.46,31.37,31.37,32800.0,15.8569,15.867,15.8216,15.8216,32800.0
2009-05-06 13:25:00,31.37,31.4,31.36,31.37,17700.0,15.8216,15.8367,15.8165,15.8216,17700.0
2009-05-06 13:30:00,31.37,31.42,31.34,31.36,31300.0,15.8216,15.8468,15.8064,15.8165,31300.0
2009-05-06 13:35:00,31.36,31.4,31.35,31.36,15100.0,15.8165,15.8367,15.8115,15.8165,15100.0
2009-05-06 13:40:00,31.37,31.44,31.34,31.44,29300.0,15.8216,15.8569,15.8064,15.8569,29300.0
2009-05-06 13:45:00,31.44,31.45,31.4,31.43,18000.0,15.8569,15.8619,15.8367,15.8518,18000.0
2009-05-06 13:50:00,31.44,31.5,31.39,31.45,27200.0,15.8569,15.8871,15.8317,15.8619,27200.0
2009-05-06 13:55:00,31.45,31.49,31.44,31.49,18300.0,15.8619,15.8821,15.8569,15.8821,18300.0
2009-05-06 14:00:00,31.49,31.51,31.45,31.45,14300.0,15.8821,15.8922,15.8619,15.8619,14300.0
2009-05-06 14:05:00,31.45,31.47,31.35,31.35,74900.0,15.8619,15.872,15.8115,15.8115,74900.0
2009-05-06 14:10:00,31.35,31.39,31.35,31.39,22600.0,15.8115,15.8317,15.8115,15.8317,22600.0
2009-05-06 14:15:00,31.39,31.41,31.35,31.35,19600.0,15.8317,15.8417,15.8115,15.8115,19600.0
2009-05-06 14:20:00,31.36,31.38,31.36,31.36,33700.0,15.8165,15.8266,15.8165,15.8165,33700.0
2009-05-06 14:25:00,31.36,31.38,31.34,31.34,15700.0,15.8165,15.8266,15.8064,15.8064,15700.0
2009-05-06 14:30:00,31.35,31.38,31.33,31.34,38000.0,15.8115,15.8266,15.8014,15.8064,38000.0
2009-05-06 14:35:00,31.34,31.42,31.34,31.4,20100.0,15.8064,15.8468,15.8064,15.8367,20100.0
2009-05-06 14:40:00,31.41,31.44,31.39,31.44,30800.0,15.8417,15.8569,15.8317,15.8569,30800.0
2009-05-06 14:45:00,31.44,31.48,31.42,31.46,31500.0,15.8569,15.8771,15.8468,15.867,31500.0
2009-05-06 14:50:00,31.46,31.5,31.39,31.39,32000.0,15.867,15.8871,15.8317,15.8317,32000.0
2009-05-06 14:55:00,31.4,31.43,31.36,31.38,19900.0,15.8367,15.8518,15.8165,15.8266,19900.0
2009-05-06 15:00:00,31.37,31.43,31.37,31.39,22500.0,15.8216,15.8518,15.8216,15.8317,22500.0
2009-05-06 15:05:00,31.38,31.43,31.37,31.43,23500.0,15.8266,15.8518,15.8216,15.8518,23500.0
2009-05-06 15:10:00,31.42,31.43,31.38,31.41,19500.0,15.8468,15.8518,15.8266,15.8417,19500.0
2009-05-06 15:15:00,31.4,31.45,31.38,31.41,19700.0,15.8367,15.8619,15.8266,15.8417,19700.0
2009-05-06 15:20:00,31.42,31.47,31.4,31.41,46300.0,15.8468,15.872,15.8367,15.8417,46300.0
2009-05-06 15:25:00,31.41,31.46,31.4,31.44,43800.0,15.8417,15.867,15.8367,15.8569,43800.0
2009-05-06 15:30:00,31.43,31.52,31.4,31.5,52000.0,15.8518,15.8972,15.8367,15.8871,52000.0
2009-05-06 15:35:00,31.49,31.5,31.4,31.47,56300.0,15.8821,15.8871,15.8367,15.872,56300.0
2009-05-06 15:40:00,31.47,31.51,31.43,31.48,58200.0,15.872,15.8922,15.8518,15.8771,58200.0
2009-05-06 15:45:00,31.48,31.5,31.42,31.5,67500.0,15.8771,15.8871,15.8468,15.8871,67500.0
2009-05-06 15:50:00,31.5,31.53,31.4,31.42,88400.0,15.8871,15.9023,15.8367,15.8468,88400.0
2009-05-06 15:55:00,31.42,31.54,31.42,31.54,106400.0,15.8468,15.9073,15.8468,15.9073,106400.0
2009-05-07 09:30:00,31.81,31.81,31.5,31.5,43300.0,16.0435,16.0435,15.8871,15.8871,43300.0
2009-05-07 09:35:00,31.49,31.54,31.44,31.46,47600.0,15.8821,15.9073,15.8569,15.867,47600.0
2009-05-07 09:40:00,31.44,31.47,31.38,31.38,17300.0,15.8569,15.872,15.8266,15.8266,17300.0
2009-05-07 09:45:00,31.39,31.44,31.37,31.43,40800.0,15.8317,15.8569,15.8216,15.8518,40800.0
2009-05-07 09:50:00,31.44,31.62,31.42,31.58,28900.0,15.8569,15.9477,15.8468,15.9275,28900.0
2009-05-07 09:55:00,31.58,31.7,31.58,31.7,13900.0,15.9275,15.988,15.9275,15.988,13900.0
2009-05-07 10:00:00,31.69,31.71,31.65,31.71,30300.0,15.983,15.9931,15.9628,15.9931,30300.0
2009-05-07 10:05:00,31.72,31.84,31.71,31.84,57000.0,15.9981,16.0586,15.9931,16.0586,57000.0
2009-05-07 10:10:00,31.83,31.84,31.76,31.76,30600.0,16.0536,16.0586,16.0183,16.0183,30600.0
2009-05-07 10:15:00,31.77,31.88,31.74,31.83,37200.0,16.0233,16.0788,16.0082,16.0536,37200.0
2009-05-07 10:20:00,31.84,31.84,31.71,31.82,37500.0,16.0586,16.0586,15.9931,16.0485,37500.0
2009-05-07 10:25:00,31.82,31.82,31.69,31.74,29300.0,16.0485,16.0485,15.983,16.0082,29300.0
2009-05-07 10:30:00,31.74,31.79,31.74,31.79,27500.0,16.0082,16.0334,16.0082,16.0334,27500.0
2009-05-07 10:35:00,31.8,31.9,31.8,31.87,37800.0,16.0384,16.0889,16.0384,16.0737,37800.0
2009-05-07 10:40:00,31.86,31.89,31.8,31.82,28400.0,16.0687,16.0838,16.0384,16.0485,28400.0
2009-05-07 10:45:00,31.82,31.85,31.79,31.85,35200.0,16.0485,16.0637,16.0334,16.0637,35200.0
2009-05-07 10:50:00,31.85,31.86,31.83,31.84,22200.0,16.0637,16.0687,16.0536,16.0586,22200.0
2009-05-07 10:55:00,31.84,31.85,31.82,31.83,31500.0,16.0586,16.0637,16.0485,16.0536,31500.0
2009-05-07 11:00:00,31.82,31.9,31.8,31.87,34000.0,16.0485,16.0889,16.0384,16.0737,34000.0
2009-05-07 11:05:00,31.87,31.88,31.82,31.85,21500.0,16.0737,16.0788,16.0485,16.0637,21500.0
2009-05-07 11:10:00,31.84,31.95,31.84,31.93,77600.0,16.0586,16.1141,16.0586,16.104,77600.0
2009-05-07 11:15:00,31.93,31.96,31.92,31.95,46600.0,16.104,16.1191,16.099,16.1141,46600.0
2009-05-07 11:20:00,31.95,31.99,31.92,31.99,32300.0,16.1141,16.1343,16.099,16.1343,32300.0
2009-05-07 11:25:00,31.98,32.01,31.97,32.01,31500.0,16.1292,16.1444,16.1242,16.1444,31500.0
2009-05-07 11:30:00,32.02,32.02,31.91,31.93,32600.0,16.1494,16.1494,16.0939,16.104,32600.0
2009-05-07 11:35:00,31.93,31.99,31.93,31.97,47000.0,16.104,16.1343,16.104,16.1242,47000.0
2009-05-07 11:40:00,31.97,32.03,31.97,32.03,35500.0,16.1242,16.1544,16.1242,16.1544,35500.0
2009-05-07 11:45:00,32.03,32.04,31.99,32.0,26400.0,16.1544,16.1595,16.1343,16.1393,26400.0
2009-05-07 11:50:00,32.01,32.05,32.0,32.03,24600.0,16.1444,16.1645,16.1393,16.1544,24600.0
2009-05-07 11:55:00,32.03,32.03,31.93,31.94,23200.0,16.1544,16.1544,16.104,16.1091,23200.0
2009-05-07 12:00:00,31.95,31.95,31.9,31.9,19200.0,16.1141,16.1141,16.0889,16.0889,19200.0
2009-05-07 12:05:00,31.91,31.94,31.91,31.94,15800.0,16.0939,16.1091,16.0939,16.1091,15800.0
2009-05-07 12:10:00,31.94,31.95,31.87,31.88,17100.0,16.1091,16.1141,16.0737,16.0788,17100.0
2009-05-07 12:15:00,31.88,31.88,31.82,31.83,13300.0,16.0788,16.0788,16.0485,16.0536,13300.0
2009-05-07 12:20:00,31.83,31.83,31.82,31.83,9500.0,16.0536,16.0536,16.0485,16.0536,9500.0
2009-05-07 12:25:00,31.83,31.83,31.8,31.8,15400.0,16.0536,16.0536,16.0384,16.0384,15400.0
2009-05-07 12:30:00,31.81,31.82,31.77,31.82,24200.0,16.0435,16.0485,16.0233,16.0485,24200.0
2009-05-07 12:35:00,31.82,31.85,31.82,31.84,11400.0,16.0485,16.0637,16.0485,16.0586,11400.0
2009-05-07 12:40:00,31.84,31.88,31.84,31.85,28800.0,16.0586,16.0788,16.0586,16.0637,28800.0
2009-05-07 12:45:00,31.85,31.89,31.84,31.89,24500.0,16.0637,16.0838,16.0586,16.0838,24500.0
2009-05-07 12:50:00,31.89,31.91,31.89,31.9,13200.0,16.0838,16.0939,16.0838,16.0889,13200.0
2009-05-07 12:55:00,31.89,31.9,31.89,31.89,7900.0,16.0838,16.0889,16.0838,16.0838,7900.0
2009-05-07 13:00:00,31.89,31.94,31.87,31.94,37800.0,16.0838,16.1091,16.0737,16.1091,37800.0
2009-05-07 13:05:00,31.94,32.01,31.93,32.01,41100.0,16.1091,16.1444,16.104,16.1444,41100.0
2009-05-07 13:10:00,32.0,32.0,31.95,31.95,10900.0,16.1393,16.1393,16.1141,16.1141,10900.0
2009-05-07 13:15:00,31.96,31.98,31.95,31.98,22800.0,16.1191,16.1292,16.1141,16.1292,22800.0
2009-05-07 13:20:00,31.98,31.99,31.94,31.94,24100.0,16.1292,16.1343,16.1091,16.1091,24100.0
2009-05-07 13:25:00,31.95,31.98,31.93,31.96,20700.0,16.1141,16.1292,16.104,16.1191,20700.0
2009-05-07 13:30:00,31.96,32.05,31.95,32.05,34900.0,16.1191,16.1645,16.1141,16.1645,34900.0
2009-05-07 13:35:00,32.05,32.07,32.03,32.07,39200.0,16.1645,16.1746,16.1544,16.1746,39200.0
2009-05-07 13:40:00,32.06,32.06,32.03,32.03,27000.0,16.1696,16.1696,16.1544,16.1544,27000.0
2009-05-07 13:45:00,32.03,32.05,31.99,32.0,44700.0,16.1544,16.1645,16.1343,16.1393,44700.0
2009-05-07 13:50:00,31.99,32.01,31.94,31.94,40600.0,16.1343,16.1444,16.1091,16.1091,40600.0
2009-05-07 13:55:00,31.94,31.94,31.91,31.93,18600.0,16.1091,16.1091,16.0939,16.104,18600.0
2009-05-07 14:00:00,31.93,31.95,31.93,31.95,20200.0,16.104,16.1141,16.104,16.1141,20200.0
2009-05-07 14:05:00,31.95,31.96,31.88,31.89,30700.0,16.1141,16.1191,16.0788,16.0838,30700.0
2009-05-07 14:10:00,31.88,31.9,31.83,31.83,32100.0,16.0788,16.0889,16.0536,16.0536,32100.0
2009-05-07 14:15:00,31.83,31.87,31.82,31.87,31100.0,16.0536,16.0737,16.0485,16.0737,31100.0
2009-05-07 14:20:00,31.87,31.89,31.86,31.87,9000.0,16.0737,16.0838,16.0687,16.0737,9000.0
2009-05-07 14:25:00,31.87,31.88,31.85,31.85,23300.0,16.0737,16.0788,16.0637,16.0637,23300.0
2009-05-07 14:30:00,31.85,31.91,31.84,31.85,28700.0,16.0637,16.0939,16.0586,16.0637,28700.0
2009-05-07 14:35:00,31.85,31.86,31.81,31.82,13900.0,16.0637,16.0687,16.0435,16.0485,13900.0
2009-05-07 14:40:00,31.82,31.82,31.78,31.79,15200.0,16.0485,16.0485,16.0284,16.0334,15200.0
2009-05-07 14:45:00,31.79,31.83,31.78,31.82,17900.0,16.0334,16.0536,16.0284,16.0485,17900.0
2009-05-07 14:50:00,31.82,31.85,31.81,31.82,21400.0,16.0485,16.0637,16.0435,16.0485,21400.0
2009-05-07 14:55:00,31.81,31.9,31.8,31.86,31100.0,16.0435,16.0889,16.0384,16.0687,31100.0
2009-05-07 15:00:00,31.87,31.92,31.83,31.85,30400.0,16.0737,16.099,16.0536,16.0637,30400.0
2009-05-07 15:05:00,31.84,31.85,31.81,31.85,32900.0,16.0586,16.0637,16.0435,16.0637,32900.0
2009-05-07 15:10:00,31.85,31.89,31.83,31.86,39900.0,16.0637,16.0838,16.0536,16.0687,39900.0
2009-05-07 15:15:00,31.86,31.87,31.82,31.83,41400.0,16.0687,16.0737,16.0485,16.0536,41400.0
2009-05-07 15:20:00,31.82,31.91,31.81,31.9,51100.0,16.0485,16.0939,16.0435,16.0889,51100.0
2009-05-07 15:25:00,31.9,31.92,31.89,31.9,55600.0,16.0889,16.099,16.0838,16.0889,55600.0
2009-05-07 15:30:00,31.89,31.9,31.75,31.8,77900.0,16.0838,16.0889,16.0132,16.0384,77900.0
2009-05-07 15:35:00,31.81,31.86,31.74,31.85,63500.0,16.0435,16.0687,16.0082,16.0637,63500.0
2009-05-07 15:40:00,31.86,31.87,31.8,31.81,62000.0,16.0687,16.0737,16.0384,16.0435,62000.0
2009-05-07 15:45:00,31.82,31.88,31.81,31.88,66300.0,16.0485,16.0788,16.0435,16.0788,66300.0
2009-05-07 15:50:00,31.88,31.88,31.78,31.87,100100.0,16.0788,16.0788,16.0284,16.0737,100100.0
2009-05-07 15:55:00,31.87,31.92,31.8,31.82,112800.0,16.0737,16.099,16.0384,16.0485,112800.0
2009-05-08 09:30:00,32.22,32.22,32.0,32.09,54500.0,16.2503,16.2503,16.1393,16.1847,54500.0
2009-05-08 09:35:00,32.08,32.31,32.08,32.31,44800.0,16.1797,16.2957,16.1797,16.2957,44800.0
2009-05-08 09:40:00,32.31,32.39,32.3,32.39,45200.0,16.2957,16.336,16.2906,16.336,45200.0
2009-05-08 09:45:00,32.39,32.46,32.33,32.43,33900.0,16.336,16.3713,16.3058,16.3562,33900.0
2009-05-08 09:50:00,32.41,32.42,32.27,32.28,36000.0,16.3461,16.3511,16.2755,16.2805,36000.0
2009-05-08 09:55:00,32.28,32.3,32.23,32.24,37100.0,16.2805,16.2906,16.2553,16.2604,37100.0
2009-05-08 10:00:00,32.25,32.25,32.07,32.18,65400.0,16.2654,16.2654,16.1746,16.2301,65400.0
2009-05-08 10:05:00,32.18,32.18,32.09,32.09,61500.0,16.2301,16.2301,16.1847,16.1847,61500.0
2009-05-08 10:10:00,32.09,32.26,32.02,32.11,59100.0,16.1847,16.2704,16.1494,16.1948,59100.0
2009-05-08 10:15:00,32.11,32.24,32.07,32.18,70600.0,16.1948,16.2604,16.1746,16.2301,70600.0
2009-05-08 10:20:00,32.18,32.33,32.14,32.32,48900.0,16.2301,16.3058,16.2099,16.3007,48900.0
2009-05-08 10:25:00,32.32,32.35,32.23,32.33,59000.0,16.3007,16.3158,16.2553,16.3058,59000.0
2009-05-08 10:30:00,32.33,32.45,32.31,32.43,41100.0,16.3058,16.3663,16.2957,16.3562,41100.0
2009-05-08 10:35:00,32.44,32.49,32.43,32.49,52000.0,16.3612,16.3864,16.3562,16.3864,52000.0
2009-05-08 10:40:00,32.5,32.59,32.48,32.58,42900.0,16.3915,16.4369,16.3814,16.4318,42900.0
2009-05-08 10:45:00,32.58,32.68,32.52,32.57,53700.0,16.4318,16.4823,16.4016,16.4268,53700.0
2009-05-08 10:50:00,32.57,32.62,32.54,32.62,41600.0,16.4268,16.452,16.4117,16.452,41600.0
2009-05-08 10:55:00,32.63,32.65,32.56,32.59,56500.0,16.4571,16.4671,16.4218,16.4369,56500.0
2009-05-08 11:00:00,32.59,32.71,32.58,32.66,43000.0,16.4369,16.4974,16.4318,16.4722,43000.0
2009-05-08 11:05:00,32.65,32.7,32.6,32.61,31900.0,16.4671,16.4924,16.4419,16.447,31900.0
2009-05-08 11:10:00,32.61,32.62,32.59,32.61,29600.0,16.447,16.452,16.4369,16.447,29600.0
2009-05-08 11:15:00,32.6,32.64,32.6,32.63,33800.0,16.4419,16.4621,16.4419,16.4571,33800.0
2009-05-08 11:20:00,32.63,32.63,32.58,32.58,25900.0,16.4571,16.4571,16.4318,16.4318,25900.0
2009-05-08 11:25:00,32.58,32.6,32.52,32.53,26800.0,16.4318,16.4419,16.4016,16.4066,26800.0
2009-05-08 11:30:00,32.53,32.53,32.45,32.46,33900.0,16.4066,16.4066,16.3663,16.3713,33900.0
2009-05-08 11:35:00,32.45,32.46,32.37,32.37,42000.0,16.3663,16.3713,16.3259,16.3259,42000.0
2009-05-08 11:40:00,32.37,32.44,32.36,32.44,17400.0,16.3259,16.3612,16.3209,16.3612,17400.0
2009-05-08 11:45:00,32.44,32.44,32.39,32.39,23700.0,16.3612,16.3612,16.336,16.336,23700.0
2009-05-08 11:50:00,32.39,32.45,32.39,32.43,13600.0,16.336,16.3663,16.336,16.3562,13600.0
2009-05-08 11:55:00,32.43,32.45,32.43,32.44,18200.0,16.3562,16.3663,16.3562,16.3612,18200.0
2009-05-08 12:00:00,32.45,32.45,32.37,32.38,22000.0,16.3663,16.3663,16.3259,16.331,22000.0
2009-05-08 12:05:00,32.37,32.41,32.34,32.35,28700.0,16.3259,16.3461,16.3108,16.3158,28700.0
2009-05-08 12:10:00,32.35,32.35,32.29,32.3,29100.0,16.3158,16.3158,16.2856,16.2906,29100.0
2009-05-08 12:15:00,32.3,32.32,32.23,32.25,42500.0,16.2906,16.3007,16.2553,16.2654,42500.0
2009-05-08 12:20:00,32.25,32.25,32.2,32.21,43400.0,16.2654,16.2654,16.2402,16.2452,43400.0
2009-05-08 12:25:00,32.2,32.21,32.13,32.13,55500.0,16.2402,16.2452,16.2049,16.2049,55500.0
2009-05-08 12:30:00,32.13,32.16,32.13,32.15,31700.0,16.2049,16.22,16.2049,16.215,31700.0
2009-05-08 12:35:00,32.15,32.15,32.08,32.09,33100.0,16.215,16.215,16.1797,16.1847,33100.0
2009-05-08 12:40:00,32.1,32.11,32.06,32.07,44900.0,16.1897,16.1948,16.1696,16.1746,44900.0
2009-05-08 12:45:00,32.06,32.08,32.06,32.07,19300.0,16.1696,16.1797,16.1696,16.1746,19300.0
2009-05-08 12:50:00,32.07,32.2,32.06,32.2,32800.0,16.1746,16.2402,16.1696,16.2402,32800.0
2009-05-08 12:55:00,32.2,32.32,32.2,32.28,41800.0,16.2402,16.3007,16.2402,16.2805,41800.0
2009-05-08 13:00:00,32.28,32.29,32.19,32.19,22600.0,16.2805,16.2856,16.2351,16.2351,22600.0
2009-05-08 13:05:00,32.19,32.2,32.12,32.13,24800.0,16.2351,16.2402,16.1998,16.2049,24800.0
2009-05-08 13:10:00,32.12,32.18,32.12,32.18,25500.0,16.1998,16.2301,16.1998,16.2301,25500.0
2009-05-08 13:15:00,32.19,32.19,32.16,32.19,19100.0,16.2351,16.2351,16.22,16.2351,19100.0
2009-05-08 13:20:00,32.18,32.21,32.17,32.21,19200.0,16.2301,16.2452,16.2251,16.2452,19200.0
2009-05-08 13:25:00,32.2,32.22,32.18,32.19,14400.0,16.2402,16.2503,16.2301,16.2351,14400.0
2009-05-08 13:30:00,32.19,32.19,32.12,32.13,38000.0,16.2351,16.2351,16.1998,16.2049,38000.0
2009-05-08 13:35:00,32.12,32.14,32.11,32.12,13400.0,16.1998,16.2099,16.1948,16.1998,13400.0
2009-05-08 13:40:00,32.12,32.14,32.11,32.13,27800.0,16.1998,16.2099,16.1948,16.2049,27800.0
2009-05-08 13:45:00,32.13,32.23,32.13,32.23,36500.0,16.2049,16.2553,16.2049,16.2553,36500.0
2009-05-08 13:50:00,32.23,32.23,32.19,32.19,13800.0,16.2553,16.2553,16.2351,16.2351,13800.0
2009-05-08 13:55:00,32.19,32.19,32.15,32.16,20400.0,16.2351,16.2351,16.215,16.22,20400.0
2009-05-08 14:00:00,32.16,32.17,32.09,32.12,37900.0,16.22,16.2251,16.1847,16.1998,37900.0
2009-05-08 14:05:00,32.12,32.13,32.09,32.1,26800.0,16.1998,16.2049,16.1847,16.1897,26800.0
2009-05-08 14:10:00,32.1,32.15,32.09,32.13,22900.0,16.1897,16.215,16.1847,16.2049,22900.0
2009-05-08 14:15:00,32.13,32.18,32.11,32.12,32500.0,16.2049,16.2301,16.1948,16.1998,32500.0
2009-05-08 14:20:00,32.12,32.15,32.08,32.15,42600.0,16.1998,16.215,16.1797,16.215,42600.0
2009-05-08 14:25:00,32.15,32.15,32.11,32.12,26600.0,16.215,16.215,16.1948,16.1998,26600.0
2009-05-08 14:30:00,32.13,32.16,32.13,32.14,26500.0,16.2049,16.22,16.2049,16.2099,26500.0
2009-05-08 14:35:00,32.14,32.14,32.09,32.1,19300.0,16.2099,16.2099,16.1847,16.1897,19300.0
2009-05-08 14:40:00,32.1,32.12,32.07,32.08,40500.0,16.1897,16.1998,16.1746,16.1797,40500.0
2009-05-08 14:45:00,32.09,32.16,32.07,32.15,40700.0,16.1847,16.22,16.1746,16.215,40700.0
2009-05-08 14:50:00,32.15,32.16,32.07,32.08,31400.0,16.215,16.22,16.1746,16.1797,31400.0
2009-05-08 14:55:00,32.09,32.1,32.04,32.04,15200.0,16.1847,16.1897,16.1595,16.1595,15200.0
2009-05-08 15:00:00,32.04,32.05,31.98,31.98,26900.0,16.1595,16.1645,16.1292,16.1292,26900.0
2009-05-08 15:05:00,31.98,31.99,31.9,31.91,40600.0,16.1292,16.1343,16.0889,16.0939,40600.0
2009-05-08 15:10:00,31.9,31.92,31.86,31.86,32300.0,16.0889,16.099,16.0687,16.0687,32300.0
2009-05-08 15:15:00,31.86,31.87,31.81,31.81,52300.0,16.0687,16.0737,16.0435,16.0435,52300.0
2009-05-08 15:20:00,31.81,31.82,31.76,31.77,52200.0,16.0435,16.0485,16.0183,16.0233,52200.0
2009-05-08 15:25:00,31.76,31.82,31.75,31.75,43700.0,16.0183,16.0485,16.0132,16.0132,43700.0
2009-05-08 15:30:00,31.75,31.76,31.67,31.71,68800.0,16.0132,16.0183,15.9729,15.9931,68800.0
2009-05-08 15:35:00,31.72,31.76,31.7,31.7,50500.0,15.9981,16.0183,15.988,15.988,50500.0
2009-05-08 15:40:00,31.7,31.82,31.7,31.82,90300.0,15.988,16.0485,15.988,16.0485,90300.0
2009-05-08 15:45:00,31.82,31.82,31.73,31.74,79600.0,16.0485,16.0485,16.0031,16.0082,79600.0
2009-05-08 15:50:00,31.73,31.78,31.68,31.75,82300.0,16.0031,16.0284,15.9779,16.0132,82300.0
2009-05-08 15:55:00,31.75,31.87,31.74,31.87,124000.0,16.0132,16.0737,16.0082,16.0737,124000.0
2009-05-11 09:30:00,31.75,31.75,31.55,31.66,57800.0,16.0132,16.0132,15.9124,15.9678,57800.0
2009-05-11 09:35:00,31.67,31.82,31.64,31.78,21100.0,15.9729,16.0485,15.9577,16.0284,21100.0
2009-05-11 09:40:00,31.8,31.82,31.66,31.67,30500.0,16.0384,16.0485,15.9678,15.9729,30500.0
2009-05-11 09:45:00,31.68,31.71,31.64,31.69,29200.0,15.9779,15.9931,15.9577,15.983,29200.0
2009-05-11 09:50:00,31.71,31.91,31.69,31.89,28200.0,15.9931,16.0939,15.983,16.0838,28200.0
2009-05-11 09:55:00,31.91,31.91,31.75,31.8,66400.0,16.0939,16.0939,16.0132,16.0384,66400.0
2009-05-11 10:00:00,31.79,31.81,31.71,31.71,30600.0,16.0334,16.0435,15.9931,15.9931,30600.0
2009-05-11 10:05:00,31.72,31.78,31.68,31.68,51000.0,15.9981,16.0284,15.9779,15.9779,51000.0
2009-05-11 10:10:00,31.69,31.72,31.61,31.67,51500.0,15.983,15.9981,15.9426,15.9729,51500.0
2009-05-11 10:15:00,31.67,31.77,31.65,31.77,48200.0,15.9729,16.0233,15.9628,16.0233,48200.0
2009-05-11 10:20:00,31.77,31.78,31.57,31.63,52400.0,16.0233,16.0284,15.9224,15.9527,52400.0
2009-05-11 10:25:00,31.63,31.63,31.5,31.5,47000.0,15.9527,15.9527,15.8871,15.8871,47000.0
2009-05-11 10:30:00,31.51,31.6,31.46,31.6,48700.0,15.8922,15.9376,15.867,15.9376,48700.0
2009-05-11 10:35:00,31.6,31.74,31.51,31.51,35500.0,15.9376,16.0082,15.8922,15.8922,35500.0
2009-05-11 10:40:00,31.51,31.55,31.45,31.45,24500.0,15.8922,15.9124,15.8619,15.8619,24500.0
2009-05-11 10:45:00,31.45,31.48,31.43,31.46,26600.0,15.8619,15.8771,15.8518,15.867,26600.0
2009-05-11 10:50:00,31.46,31.53,31.46,31.49,59400.0,15.867,15.9023,15.867,15.8821,59400.0
2009-05-11 10:55:00,31.49,31.61,31.48,31.58,33200.0,15.8821,15.9426,15.8771,15.9275,33200.0
2009-05-11 11:00:00,31.57,31.63,31.49,31.56,37600.0,15.9224,15.9527,15.8821,15.9174,37600.0
2009-05-11 11:05:00,31.57,31.6,31.52,31.54,19500.0,15.9224,15.9376,15.8972,15.9073,19500.0
2009-05-11 11:10:00,31.53,31.6,31.52,31.59,20000.0,15.9023,15.9376,15.8972,15.9325,20000.0
2009-05-11 11:15:00,31.59,31.63,31.51,31.51,23600.0,15.9325,15.9527,15.8922,15.8922,23600.0
2009-05-11 11:20:00,31.52,31.58,31.51,31.55,28500.0,15.8972,15.9275,15.8922,15.9124,28500.0
2009-05-11 11:25:00,31.54,31.54,31.48,31.48,16200.0,15.9073,15.9073,15.8771,15.8771,16200.0
2009-05-11 11:30:00,31.48,31.5,31.45,31.46,26500.0,15.8771,15.8871,15.8619,15.867,26500.0
2009-05-11 11:35:00,31.45,31.53,31.45,31.52,21500.0,15.8619,15.9023,15.8619,15.8972,21500.0
2009-05-11 11:40:00,31.53,31.55,31.5,31.53,20700.0,15.9023,15.9124,15.8871,15.9023,20700.0
2009-05-11 11:45:00,31.52,31.57,31.5,31.55,18200.0,15.8972,15.9224,15.8871,15.9124,18200.0
2009-05-11 11:50:00,31.56,31.56,31.48,31.55,34900.0,15.9174,15.9174,15.8771,15.9124,34900.0
2009-05-11 11:55:00,31.54,31.6,31.52,31.58,29300.0,15.9073,15.9376,15.8972,15.9275,29300.0
2009-05-11 12:00:00,31.58,31.64,31.57,31.59,29700.0,15.9275,15.9577,15.9224,15.9325,29700.0
2009-05-11 12:05:00,31.58,31.62,31.56,31.56,26500.0,15.9275,15.9477,15.9174,15.9174,26500.0
2009-05-11 12:10:00,31.56,31.59,31.5,31.59,34000.0,15.9174,15.9325,15.8871,15.9325,34000.0
2009-05-11 12:15:00,31.59,31.6,31.55,31.59,19900.0,15.9325,15.9376,15.9124,15.9325,19900.0
2009-05-11 12:20:00,31.59,31.63,31.57,31.62,18900.0,15.9325,15.9527,15.9224,15.9477,18900.0
2009-05-11 12:25:00,31.63,31.66,31.62,31.62,11500.0,15.9527,15.9678,15.9477,15.9477,11500.0
2009-05-11 12:30:00,31.62,31.68,31.59,31.68,23700.0,15.9477,15.9779,15.9325,15.9779,23700.0
2009-05-11 12:35:00,31.67,31.68,31.65,31.65,12300.0,15.9729,15.9779,15.9628,15.9628,12300.0
2009-05-11 12:40:00,31.65,31.67,31.63,31.67,18500.0,15.9628,15.9729,15.9527,15.9729,18500.0
2009-05-11 12:45:00,31.67,31.67,31.64,31.64,18300.0,15.9729,15.9729,15.9577,15.9577,18300.0
2009-05-11 12:50:00,31.64,31.64,31.58,31.6,20300.0,15.9577,15.9577,15.9275,15.9376,20300.0
2009-05-11 12:55:00,31.6,31.65,31.6,31.64,13700.0,15.9376,15.9628,15.9376,15.9577,13700.0
2009-05-11 13:00:00,31.64,31.65,31.54,31.58,29200.0,15.9577,15.9628,15.9073,15.9275,29200.0
2009-05-11 13:05:00,31.58,31.66,31.58,31.6,26300.0,15.9275,15.9678,15.9275,15.9376,26300.0
2009-05-11 13:10:00,31.6,31.63,31.58,31.63,14400.0,15.9376,15.9527,15.9275,15.9527,14400.0
2009-05-11 13:15:00,31.63,31.68,31.62,31.66,19900.0,15.9527,15.9779,15.9477,15.9678,19900.0
2009-05-11 13:20:00,31.66,31.67,31.61,31.62,15800.0,15.9678,15.9729,15.9426,15.9477,15800.0
2009-05-11 13:25:00,31.62,31.68,31.62,31.66,24200.0,15.9477,15.9779,15.9477,15.9678,24200.0
2009-05-11 13:30:00,31.65,31.67,31.64,31.65,17300.0,15.9628,15.9729,15.9577,15.9628,17300.0
2009-05-11 13:35:00,31.66,31.73,31.65,31.66,46600.0,15.9678,16.0031,15.9628,15.9678,46600.0
2009-05-11 13:40:00,31.66,31.71,31.65,31.69,29700.0,15.9678,15.9931,15.9628,15.983,29700.0
2009-05-11 13:45:00,31.69,31.7,31.65,31.68,22900.0,15.983,15.988,15.9628,15.9779,22900.0
2009-05-11 13:50:00,31.68,31.68,31.65,31.65,9700.0,15.9779,15.9779,15.9628,15.9628,9700.0
2009-05-11 13:55:00,31.66,31.66,31.65,31.65,17700.0,15.9678,15.9678,15.9628,15.9628,17700.0
2009-05-11 14:00:00,31.66,31.67,31.65,31.67,30800.0,15.9678,15.9729,15.9628,15.9729,30800.0
2009-05-11 14:05:00,31.67,31.68,31.63,31.68,20800.0,15.9729,15.9779,15.9527,15.9779,20800.0
2009-05-11 14:10:00,31.68,31.74,31.68,31.72,41300.0,15.9779,16.0082,15.9779,15.9981,41300.0
2009-05-11 14:15:00,31.73,31.73,31.69,31.7,20300.0,16.0031,16.0031,15.983,15.988,20300.0
2009-05-11 14:20:00,31.69,31.75,31.67,31.74,28900.0,15.983,16.0132,15.9729,16.0082,28900.0
2009-05-11 14:25:00,31.74,31.78,31.72,31.78,20600.0,16.0082,16.0284,15.9981,16.0284,20600.0
2009-05-11 14:30:00,31.77,31.8,31.75,31.77,39400.0,16.0233,16.0384,16.0132,16.0233,39400.0
2009-05-11 14:35:00,31.76,31.82,31.75,31.8,49400.0,16.0183,16.0485,16.0132,16.0384,49400.0
2009-05-11 14:40:00,31.81,31.82,31.78,31.82,31600.0,16.0435,16.0485,16.0284,16.0485,31600.0
2009-05-11 14:45:00,31.81,31.86,31.8,31.83,68200.0,16.0435,16.0687,16.0384,16.0536,68200.0
2009-05-11 14:50:00,31.84,31.86,31.83,31.86,27100.0,16.0586,16.0687,16.0536,16.0687,27100.0
2009-05-11 14:55:00,31.86,31.88,31.85,31.88,34900.0,16.0687,16.0788,16.0637,16.0788,34900.0
2009-05-11 15:00:00,31.87,31.9,31.82,31.85,54800.0,16.0737,16.0889,16.0485,16.0637,54800.0
2009-05-11 15:05:00,31.85,31.86,31.83,31.84,27200.0,16.0637,16.0687,16.0536,16.0586,27200.0
2009-05-11 15:10:00,31.83,31.88,31.83,31.88,26100.0,16.0536,16.0788,16.0536,16.0788,26100.0
2009-05-11 15:15:00,31.87,31.89,31.82,31.82,33500.0,16.0737,16.0838,16.0485,16.0485,33500.0
2009-05-11 15:20:00,31.83,31.84,31.74,31.76,58800.0,16.0536,16.0586,16.0082,16.0183,58800.0
2009-05-11 15:25:00,31.77,31.79,31.75,31.78,31600.0,16.0233,16.0334,16.0132,16.0284,31600.0
2009-05-11 15:30:00,31.77,31.78,31.73,31.77,73000.0,16.0233,16.0284,16.0031,16.0233,73000.0
2009-05-11 15:35:00,31.78,31.78,31.71,31.76,46000.0,16.0284,16.0284,15.9931,16.0183,46000.0
2009-05-11 15:40:00,31.76,31.81,31.71,31.8,45700.0,16.0183,16.0435,15.9931,16.0384,45700.0
2009-05-11 15:45:00,31.79,31.86,31.79,31.82,55500.0,16.0334,16.0687,16.0334,16.0485,55500.0
2009-05-11 15:50:00,31.83,31.89,31.76,31.82,97900.0,16.0536,16.0838,16.0183,16.0485,97900.0
2009-05-11 15:55:00,31.82,31.82,31.72,31.77,101900.0,16.0485,16.0485,15.9981,16.0233,101900.0
2009-05-12 09:30:00,31.97,32.04,31.62,31.73,54700.0,16.1242,16.1595,15.9477,16.0031,54700.0
2009-05-12 09:35:00,31.75,31.89,31.74,31.87,18200.0,16.0132,16.0838,16.0082,16.0737,18200.0
2009-05-12 09:40:00,31.84,31.92,31.84,31.9,15000.0,16.0586,16.099,16.0586,16.0889,15000.0
2009-05-12 09:45:00,31.91,32.04,31.9,32.04,23600.0,16.0939,16.1595,16.0889,16.1595,23600.0
2009-05-12 09:50:00,32.02,32.14,31.92,31.96,39200.0,16.1494,16.2099,16.099,16.1191,39200.0
2009-05-12 09:55:00,31.98,32.06,31.95,32.01,14600.0,16.1292,16.1696,16.1141,16.1444,14600.0
2009-05-12 10:00:00,32.01,32.01,31.86,31.9,32400.0,16.1444,16.1444,16.0687,16.0889,32400.0
2009-05-12 10:05:00,31.91,31.97,31.87,31.87,28100.0,16.0939,16.1242,16.0737,16.0737,28100.0
2009-05-12 10:10:00,31.84,31.92,31.82,31.89,23100.0,16.0586,16.099,16.0485,16.0838,23100.0
2009-05-12 10:15:00,31.91,31.92,31.83,31.88,30200.0,16.0939,16.099,16.0536,16.0788,30200.0
2009-05-12 10:20:00,31.88,32.01,31.88,31.9,39900.0,16.0788,16.1444,16.0788,16.0889,39900.0
2009-05-12 10:25:00,31.91,31.91,31.82,31.9,26500.0,16.0939,16.0939,16.0485,16.0889,26500.0
2009-05-12 10:30:00,31.89,31.92,31.85,31.91,18000.0,16.0838,16.099,16.0637,16.0939,18000.0
2009-05-12 10:35:00,31.91,31.92,31.89,31.9,11700.0,16.0939,16.099,16.0838,16.0889,11700.0
2009-05-12 10:40:00,31.91,31.96,31.89,31.96,8800.0,16.0939,16.1191,16.0838,16.1191,8800.0
2009-05-12 10:45:00,31.97,31.98,31.92,31.95,22500.0,16.1242,16.1292,16.099,16.1141,22500.0
2009-05-12 10:50:00,31.95,31.95,31.86,31.9,19200.0,16.1141,16.1141,16.0687,16.0889,19200.0
2009-05-12 10:55:00,31.9,32.0,31.87,32.0,33500.0,16.0889,16.1393,16.0737,16.1393,33500.0
2009-05-12 11:00:00,32.01,32.03,31.86,31.88,36800.0,16.1444,16.1544,16.0687,16.0788,36800.0
2009-05-12 11:05:00,31.88,31.88,31.77,31.84,15900.0,16.0788,16.0788,16.0233,16.0586,15900.0
2009-05-12 11:10:00,31.84,31.89,31.8,31.82,19900.0,16.0586,16.0838,16.0384,16.0485,19900.0
2009-05-12 11:15:00,31.83,31.89,31.83,31.89,10400.0,16.0536,16.0838,16.0536,16.0838,10400.0
2009-05-12 11:20:00,31.88,31.89,31.78,31.85,34300.0,16.0788,16.0838,16.0284,16.0637,34300.0
2009-05-12 11:25:00,31.85,31.96,31.81,31.82,42300.0,16.0637,16.1191,16.0435,16.0485,42300.0
2009-05-12 11:30:00,31.83,31.93,31.81,31.93,21800.0,16.0536,16.104,16.0435,16.104,21800.0
2009-05-12 11:35:00,31.93,31.96,31.91,31.92,21800.0,16.104,16.1191,16.0939,16.099,21800.0
2009-05-12 11:40:00,31.92,31.94,31.89,31.89,20400.0,16.099,16.1091,16.0838,16.0838,20400.0
2009-05-12 11:45:00,31.89,31.89,31.85,31.88,14500.0,16.0838,16.0838,16.0637,16.0788,14500.0
2009-05-12 11:50:00,31.88,31.92,31.87,31.89,24000.0,16.0788,16.099,16.0737,16.0838,24000.0
2009-05-12 11:55:00,31.88,31.91,31.87,31.91,14100.0,16.0788,16.0939,16.0737,16.0939,14100.0
2009-05-12 12:00:00,31.92,31.97,31.9,31.96,10500.0,16.099,16.1242,16.0889,16.1191,10500.0
2009-05-12 12:05:00,31.96,31.98,31.88,31.88,26000.0,16.1191,16.1292,16.0788,16.0788,26000.0
2009-05-12 12:10:00,31.88,31.89,31.84,31.87,12900.0,16.0788,16.0838,16.0586,16.0737,12900.0
2009-05-12 12:15:00,31.88,31.97,31.88,31.91,31900.0,16.0788,16.1242,16.0788,16.0939,31900.0
2009-05-12 12:20:00,31.91,31.96,31.89,31.89,39400.0,16.0939,16.1191,16.0838,16.0838,39400.0
2009-05-12 12:25:00,31.89,31.91,31.86,31.89,12300.0,16.0838,16.0939,16.0687,16.0838,12300.0
2009-05-12 12:30:00,31.9,31.91,31.87,31.88,23500.0,16.0889,16.0939,16.0737,16.0788,23500.0
2009-05-12 12:35:00,31.88,31.9,31.86,31.89,13200.0,16.0788,16.0889,16.0687,16.0838,13200.0
2009-05-12 12:40:00,31.89,31.9,31.85,31.85,15300.0,16.0838,16.0889,16.0637,16.0637,15300.0
2009-05-12 12:45:00,31.85,31.88,31.83,31.83,24700.0,16.0637,16.0788,16.0536,16.0536,24700.0
2009-05-12 12:50:00,31.83,31.87,31.83,31.87,17200.0,16.0536,16.0737,16.0536,16.0737,17200.0
2009-05-12 12:55:00,31.86,31.86,31.8,31.8,12100.0,16.0687,16.0687,16.0384,16.0384,12100.0
2009-05-12 13:00:00,31.8,31.84,31.79,31.79,26800.0,16.0384,16.0586,16.0334,16.0334,26800.0
2009-05-12 13:05:00,31.79,31.8,31.77,31.79,10300.0,16.0334,16.0384,16.0233,16.0334,10300.0
2009-05-12 13:10:00,31.79,31.82,31.76,31.76,32500.0,16.0334,16.0485,16.0183,16.0183,32500.0
2009-05-12 13:15:00,31.77,31.79,31.76,31.78,11200.0,16.0233,16.0334,16.0183,16.0284,11200.0
2009-05-12 13:20:00,31.78,31.8,31.75,31.75,13800.0,16.0284,16.0384,16.0132,16.0132,13800.0
2009-05-12 13:25:00,31.76,31.8,31.76,31.79,13500.0,16.0183,16.0384,16.0183,16.0334,13500.0
2009-05-12 13:30:00,31.79,31.8,31.79,31.79,8300.0,16.0334,16.0384,16.0334,16.0334,8300.0
2009-05-12 13:35:00,31.79,31.82,31.76,31.78,31300.0,16.0334,16.0485,16.0183,16.0284,31300.0
2009-05-12 13:40:00,31.77,31.82,31.77,31.79,12000.0,16.0233,16.0485,16.0233,16.0334,12000.0
2009-05-12 13:45:00,31.8,31.81,31.77,31.77,26100.0,16.0384,16.0435,16.0233,16.0233,26100.0
2009-05-12 13:50:00,31.78,31.78,31.76,31.76,12100.0,16.0284,16.0284,16.0183,16.0183,12100.0
2009-05-12 13:55:00,31.76,31.77,31.73,31.74,24000.0,16.0183,16.0233,16.0031,16.0082,24000.0
2009-05-12 14:00:00,31.73,31.76,31.73,31.75,22100.0,16.0031,16.0183,16.0031,16.0132,22100.0
2009-05-12 14:05:00,31.75,31.79,31.75,31.76,20500.0,16.0132,16.0334,16.0132,16.0183,20500.0
2009-05-12 14:10:00,31.75,31.76,31.72,31.73,13900.0,16.0132,16.0183,15.9981,16.0031,13900.0
2009-05-12 14:15:00,31.73,31.75,31.71,31.73,29200.0,16.0031,16.0132,15.9931,16.0031,29200.0
2009-05-12 14:20:00,31.73,31.75,31.66,31.75,63700.0,16.0031,16.0132,15.9678,16.0132,63700.0
2009-05-12 14:25:00,31.75,31.8,31.74,31.75,22100.0,16.0132,16.0384,16.0082,16.0132,22100.0
2009-05-12 14:30:00,31.75,31.75,31.69,31.74,26600.0,16.0132,16.0132,15.983,16.0082,26600.0
2009-05-12 14:35:00,31.75,31.77,31.74,31.75,14400.0,16.0132,16.0233,16.0082,16.0132,14400.0
2009-05-12 14:40:00,31.75,31.79,31.73,31.77,22800.0,16.0132,16.0334,16.0031,16.0233,22800.0
2009-05-12 14:45:00,31.78,31.84,31.77,31.82,24000.0,16.0284,16.0586,16.0233,16.0485,24000.0
2009-05-12 14:50:00,31.83,31.83,31.78,31.78,17800.0,16.0536,16.0536,16.0284,16.0284,17800.0
2009-05-12 14:55:00,31.78,31.9,31.78,31.86,26500.0,16.0284,16.0889,16.0284,16.0687,26500.0
2009-05-12 15:00:00,31.86,31.95,31.85,31.93,34400.0,16.0687,16.1141,16.0637,16.104,34400.0
2009-05-12 15:05:00,31.94,31.97,31.91,31.92,53300.0,16.1091,16.1242,16.0939,16.099,53300.0
2009-05-12 15:10:00,31.93,31.99,31.93,31.98,52600.0,16.104,16.1343,16.104,16.1292,52600.0
2009-05-12 15:15:00,31.98,32.0,31.95,31.96,29100.0,16.1292,16.1393,16.1141,16.1191,29100.0
2009-05-12 15:20:00,31.95,31.97,31.92,31.97,38500.0,16.1141,16.1242,16.099,16.1242,38500.0
2009-05-12 15:25:00,31.98,32.03,31.97,31.97,53900.0,16.1292,16.1544,16.1242,16.1242,53900.0
2009-05-12 15:30:00,31.97,32.02,31.95,32.0,49500.0,16.1242,16.1494,16.1141,16.1393,49500.0
2009-05-12 15:35:00,32.01,32.02,31.98,31.99,36200.0,16.1444,16.1494,16.1292,16.1343,36200.0
2009-05-12 15:40:00,32.0,32.05,31.97,32.02,57900.0,16.1393,16.1645,16.1242,16.1494,57900.0
2009-05-12 15:45:00,32.02,32.03,31.95,31.95,53600.0,16.1494,16.1544,16.1141,16.1141,53600.0
2009-05-12 15:50:00,31.96,32.0,31.95,31.95,71700.0,16.1191,16.1393,16.1141,16.1141,71700.0
2009-05-12 15:55:00,31.94,31.99,31.91,31.96,95200.0,16.1091,16.1343,16.0939,16.1191,95200.0
2009-05-13 09:30:00,31.61,31.92,31.53,31.6,56500.0,15.9426,16.099,15.9023,15.9376,56500.0
2009-05-13 09:35:00,31.6,31.81,31.56,31.66,38700.0,15.9376,16.0435,15.9174,15.9678,38700.0
2009-05-13 09:40:00,31.68,31.71,31.64,31.69,27700.0,15.9779,15.9931,15.9577,15.983,27700.0
2009-05-13 09:45:00,31.7,31.72,31.59,31.61,22800.0,15.988,15.9981,15.9325,15.9426,22800.0
2009-05-13 09:50:00,31.61,31.68,31.59,31.63,38000.0,15.9426,15.9779,15.9325,15.9527,38000.0
2009-05-13 09:55:00,31.62,31.65,31.61,31.61,21400.0,15.9477,15.9628,15.9426,15.9426,21400.0
2009-05-13 10:00:00,31.61,31.68,31.61,31.63,25100.0,15.9426,15.9779,15.9426,15.9527,25100.0
2009-05-13 10:05:00,31.63,31.79,31.63,31.74,48100.0,15.9527,16.0334,15.9527,16.0082,48100.0
2009-05-13 10:10:00,31.75,31.76,31.68,31.7,33800.0,16.0132,16.0183,15.9779,15.988,33800.0
2009-05-13 10:15:00,31.69,31.75,31.66,31.73,30700.0,15.983,16.0132,15.9678,16.0031,30700.0
2009-05-13 10:20:00,31.75,31.8,31.7,31.78,33700.0,16.0132,16.0384,15.988,16.0284,33700.0
2009-05-13 10:25:00,31.79,31.81,31.75,31.8,19900.0,16.0334,16.0435,16.0132,16.0384,19900.0
2009-05-13 10:30:00,31.81,31.88,31.76,31.87,42400.0,16.0435,16.0788,16.0183,16.0737,42400.0
2009-05-13 10:35:00,31.88,31.89,31.79,31.79,27200.0,16.0788,16.0838,16.0334,16.0334,27200.0
2009-05-13 10:40:00,31.79,31.79,31.61,31.61,35400.0,16.0334,16.0334,15.9426,15.9426,35400.0
2009-05-13 10:45:00,31.61,31.63,31.52,31.57,41900.0,15.9426,15.9527,15.8972,15.9224,41900.0
2009-05-13 10:50:00,31.57,31.58,31.5,31.54,23400.0,15.9224,15.9275,15.8871,15.9073,23400.0
2009-05-13 10:55:00,31.54,31.6,31.54,31.55,15300.0,15.9073,15.9376,15.9073,15.9124,15300.0
2009-05-13 11:00:00,31.56,31.62,31.53,31.58,19500.0,15.9174,15.9477,15.9023,15.9275,19500.0
2009-05-13 11:05:00,31.61,31.63,31.56,31.56,18200.0,15.9426,15.9527,15.9174,15.9174,18200.0
2009-05-13 11:10:00,31.57,31.65,31.57,31.62,11800.0,15.9224,15.9628,15.9224,15.9477,11800.0
2009-05-13 11:15:00,31.62,31.64,31.6,31.62,27300.0,15.9477,15.9577,15.9376,15.9477,27300.0
2009-05-13 11:20:00,31.62,31.64,31.61,31.64,19700.0,15.9477,15.9577,15.9426,15.9577,19700.0
2009-05-13 11:25:00,31.65,31.65,31.61,31.62,11400.0,15.9628,15.9628,15.9426,15.9477,11400.0
2009-05-13 11:30:00,31.61,31.64,31.61,31.64,25900.0,15.9426,15.9577,15.9426,15.9577,25900.0
2009-05-13 11:35:00,31.64,31.64,31.53,31.53,21200.0,15.9577,15.9577,15.9023,15.9023,21200.0
2009-05-13 11:40:00,31.53,31.53,31.5,31.5,35700.0,15.9023,15.9023,15.8871,15.8871,35700.0
2009-05-13 11:45:00,31.5,31.52,31.5,31.51,16700.0,15.8871,15.8972,15.8871,15.8922,16700.0
2009-05-13 11:50:00,31.51,31.53,31.5,31.51,10200.0,15.8922,15.9023,15.8871,15.8922,10200.0
2009-05-13 11:55:00,31.51,31.52,31.5,31.5,9700.0,15.8922,15.8972,15.8871,15.8871,9700.0
2009-05-13 12:00:00,31.5,31.55,31.49,31.53,36500.0,15.8871,15.9124,15.8821,15.9023,36500.0
2009-05-13 12:05:00,31.53,31.56,31.51,31.51,16700.0,15.9023,15.9174,15.8922,15.8922,16700.0
2009-05-13 12:10:00,31.52,31.52,31.48,31.5,29100.0,15.8972,15.8972,15.8771,15.8871,29100.0
2009-05-13 12:15:00,31.5,31.5,31.41,31.42,14500.0,15.8871,15.8871,15.8417,15.8468,14500.0
2009-05-13 12:20:00,31.41,31.43,31.4,31.43,6900.0,15.8417,15.8518,15.8367,15.8518,6900.0
2009-05-13 12:25:00,31.42,31.43,31.4,31.41,12500.0,15.8468,15.8518,15.8367,15.8417,12500.0
2009-05-13 12:30:00,31.41,31.44,31.34,31.34,26400.0,15.8417,15.8569,15.8064,15.8064,26400.0
2009-05-13 12:35:00,31.34,31.36,31.34,31.35,8700.0,15.8064,15.8165,15.8064,15.8115,8700.0
2009-05-13 12:40:00,31.35,31.35,31.3,31.32,21600.0,15.8115,15.8115,15.7863,15.7964,21600.0
2009-05-13 12:45:00,31.31,31.33,31.26,31.28,48900.0,15.7913,15.8014,15.7661,15.7762,48900.0
2009-05-13 12:50:00,31.27,31.3,31.25,31.26,20100.0,15.7711,15.7863,15.761,15.7661,20100.0
2009-05-13 12:55:00,31.26,31.28,31.25,31.25,11600.0,15.7661,15.7762,15.761,15.761,11600.0
2009-05-13 13:00:00,31.25,31.29,31.22,31.25,30200.0,15.761,15.7812,15.7459,15.761,30200.0
2009-05-13 13:05:00,31.25,31.25,31.2,31.2,15900.0,15.761,15.761,15.7358,15.7358,15900.0
2009-05-13 13:10:00,31.2,31.2,31.1,31.15,54900.0,15.7358,15.7358,15.6854,15.7106,54900.0
2009-05-13 13:15:00,31.15,31.17,31.12,31.17,30100.0,15.7106,15.7207,15.6955,15.7207,30100.0
2009-05-13 13:20:00,31.16,31.18,31.16,31.18,10000.0,15.7157,15.7257,15.7157,15.7257,10000.0
2009-05-13 13:25:00,31.17,31.18,31.09,31.09,41300.0,15.7207,15.7257,15.6804,15.6804,41300.0
2009-05-13 13:30:00,31.1,31.14,31.09,31.12,33900.0,15.6854,15.7056,15.6804,15.6955,33900.0
2009-05-13 13:35:00,31.12,31.14,31.09,31.11,27800.0,15.6955,15.7056,15.6804,15.6904,27800.0
2009-05-13 13:40:00,31.11,31.14,31.1,31.12,17600.0,15.6904,15.7056,15.6854,15.6955,17600.0
2009-05-13 13:45:00,31.12,31.14,31.12,31.14,6200.0,15.6955,15.7056,15.6955,15.7056,6200.0
2009-05-13 13:50:00,31.15,31.16,31.09,31.11,27900.0,15.7106,15.7157,15.6804,15.6904,27900.0
2009-05-13 13:55:00,31.11,31.19,31.1,31.19,25000.0,15.6904,15.7308,15.6854,15.7308,25000.0
2009-05-13 14:00:00,31.19,31.2,31.1,31.11,19300.0,15.7308,15.7358,15.6854,15.6904,19300.0
2009-05-13 14:05:00,31.1,31.12,31.1,31.11,8300.0,15.6854,15.6955,15.6854,15.6904,8300.0
2009-05-13 14:10:00,31.1,31.11,31.09,31.1,31300.0,15.6854,15.6904,15.6804,15.6854,31300.0
2009-05-13 14:15:00,31.1,31.12,31.09,31.11,12600.0,15.6854,15.6955,15.6804,15.6904,12600.0
2009-05-13 14:20:00,31.1,31.15,31.09,31.11,36800.0,15.6854,15.7106,15.6804,15.6904,36800.0
2009-05-13 14:25:00,31.12,31.19,31.1,31.19,26500.0,15.6955,15.7308,15.6854,15.7308,26500.0
2009-05-13 14:30:00,31.18,31.19,31.13,31.19,32700.0,15.7257,15.7308,15.7005,15.7308,32700.0
2009-05-13 14:35:00,31.19,31.22,31.16,31.2,78300.0,15.7308,15.7459,15.7157,15.7358,78300.0
2009-05-13 14:40:00,31.2,31.26,31.18,31.23,39800.0,15.7358,15.7661,15.7257,15.751,39800.0
2009-05-13 14:45:00,31.23,31.26,31.21,31.24,24900.0,15.751,15.7661,15.7409,15.756,24900.0
2009-05-13 14:50:00,31.24,31.25,31.23,31.23,18100.0,15.756,15.761,15.751,15.751,18100.0
2009-05-13 14:55:00,31.23,31.32,31.22,31.3,34200.0,15.751,15.7964,15.7459,15.7863,34200.0
2009-05-13 15:00:00,31.3,31.32,31.27,31.29,58400.0,15.7863,15.7964,15.7711,15.7812,58400.0
2009-05-13 15:05:00,31.29,31.32,31.28,31.32,48500.0,15.7812,15.7964,15.7762,15.7964,48500.0
2009-05-13 15:10:00,31.31,31.34,31.28,31.34,24700.0,15.7913,15.8064,15.7762,15.8064,24700.0
2009-05-13 15:15:00,31.33,31.34,31.27,31.27,36800.0,15.8014,15.8064,15.7711,15.7711,36800.0
2009-05-13 15:20:00,31.28,31.35,31.24,31.35,38000.0,15.7762,15.8115,15.756,15.8115,38000.0
2009-05-13 15:25:00,31.34,31.35,31.21,31.26,54600.0,15.8064,15.8115,15.7409,15.7661,54600.0
2009-05-13 15:30:00,31.27,31.35,31.26,31.35,44400.0,15.7711,15.8115,15.7661,15.8115,44400.0
2009-05-13 15:35:00,31.34,31.37,31.29,31.3,90600.0,15.8064,15.8216,15.7812,15.7863,90600.0
2009-05-13 15:40:00,31.31,31.38,31.27,31.37,136000.0,15.7913,15.8266,15.7711,15.8216,136000.0
2009-05-13 15:45:00,31.37,31.46,31.37,31.39,153300.0,15.8216,15.867,15.8216,15.8317,153300.0
2009-05-13 15:50:00,31.39,31.4,31.3,31.31,119500.0,15.8317,15.8367,15.7863,15.7913,119500.0
2009-05-13 15:55:00,31.31,31.33,31.3,31.31,160300.0,15.7913,15.8014,15.7863,15.7913,160300.0
2009-05-14 09:30:00,31.36,31.44,31.15,31.17,45000.0,15.8165,15.8569,15.7106,15.7207,45000.0
2009-05-14 09:35:00,31.17,31.17,31.0,31.08,75700.0,15.7207,15.7207,15.635,15.6753,75700.0
2009-05-14 09:40:00,31.08,31.29,31.08,31.28,27300.0,15.6753,15.7812,15.6753,15.7762,27300.0
2009-05-14 09:45:00,31.3,31.41,31.19,31.19,43400.0,15.7863,15.8417,15.7308,15.7308,43400.0
2009-05-14 09:50:00,31.2,31.41,31.19,31.41,33200.0,15.7358,15.8417,15.7308,15.8417,33200.0
2009-05-14 09:55:00,31.41,31.41,31.23,31.25,24400.0,15.8417,15.8417,15.751,15.761,24400.0
2009-05-14 10:00:00,31.25,31.26,31.12,31.12,25400.0,15.761,15.7661,15.6955,15.6955,25400.0
2009-05-14 10:05:00,31.11,31.22,31.02,31.22,41000.0,15.6904,15.7459,15.645,15.7459,41000.0
2009-05-14 10:10:00,31.21,31.23,31.09,31.12,28600.0,15.7409,15.751,15.6804,15.6955,28600.0
2009-05-14 10:15:00,31.11,31.11,31.05,31.1,22900.0,15.6904,15.6904,15.6602,15.6854,22900.0
2009-05-14 10:20:00,31.1,31.13,31.0,31.0,43700.0,15.6854,15.7005,15.635,15.635,43700.0
2009-05-14 10:25:00,31.01,31.08,31.01,31.01,27000.0,15.64,15.6753,15.64,15.64,27000.0
2009-05-14 10:30:00,31.02,31.16,31.0,31.16,35200.0,15.645,15.7157,15.635,15.7157,35200.0
2009-05-14 10:35:00,31.17,31.17,31.0,31.01,42000.0,15.7207,15.7207,15.635,15.64,42000.0
2009-05-14 10:40:00,31.01,31.03,31.0,31.01,27400.0,15.64,15.6501,15.635,15.64,27400.0
2009-05-14 10:45:00,31.01,31.01,30.91,30.95,85000.0,15.64,15.64,15.5896,15.6097,85000.0
2009-05-14 10:50:00,30.95,30.96,30.79,30.8,50800.0,15.6097,15.6148,15.529,15.5341,50800.0
2009-05-14 10:55:00,30.79,30.85,30.79,30.83,34400.0,15.529,15.5593,15.529,15.5492,34400.0
2009-05-14 11:00:00,30.82,30.84,30.79,30.8,33400.0,15.5442,15.5543,15.529,15.5341,33400.0
2009-05-14 11:05:00,30.79,30.79,30.68,30.72,55300.0,15.529,15.529,15.4736,15.4937,55300.0
2009-05-14 11:10:00,30.72,30.77,30.7,30.76,20900.0,15.4937,15.519,15.4837,15.5139,20900.0
2009-05-14 11:15:00,30.75,30.79,30.71,30.74,40300.0,15.5089,15.529,15.4887,15.5038,40300.0
2009-05-14 11:20:00,30.74,30.81,30.74,30.76,22800.0,15.5038,15.5391,15.5038,15.5139,22800.0
2009-05-14 11:25:00,30.78,30.88,30.78,30.88,16100.0,15.524,15.5744,15.524,15.5744,16100.0
2009-05-14 11:30:00,30.88,30.89,30.81,30.87,32100.0,15.5744,15.5795,15.5391,15.5694,32100.0
2009-05-14 11:35:00,30.87,30.89,30.86,30.87,11700.0,15.5694,15.5795,15.5644,15.5694,11700.0
2009-05-14 11:40:00,30.88,30.94,30.88,30.92,12700.0,15.5744,15.6047,15.5744,15.5946,12700.0
2009-05-14 11:45:00,30.93,30.98,30.91,30.98,18700.0,15.5997,15.6249,15.5896,15.6249,18700.0
2009-05-14 11:50:00,30.98,31.0,30.96,30.96,19800.0,15.6249,15.635,15.6148,15.6148,19800.0
2009-05-14 11:55:00,30.97,31.04,30.97,30.99,24300.0,15.6198,15.6551,15.6198,15.6299,24300.0
2009-05-14 12:00:00,30.98,31.03,30.96,30.96,17500.0,15.6249,15.6501,15.6148,15.6148,17500.0
2009-05-14 12:05:00,30.97,30.97,30.92,30.96,20900.0,15.6198,15.6198,15.5946,15.6148,20900.0
2009-05-14 12:10:00,30.96,30.98,30.95,30.98,11100.0,15.6148,15.6249,15.6097,15.6249,11100.0
2009-05-14 12:15:00,30.98,30.98,30.96,30.98,9800.0,15.6249,15.6249,15.6148,15.6249,9800.0
2009-05-14 12:20:00,30.98,30.98,30.91,30.92,11000.0,15.6249,15.6249,15.5896,15.5946,11000.0
2009-05-14 12:25:00,30.93,30.94,30.91,30.94,13500.0,15.5997,15.6047,15.5896,15.6047,13500.0
2009-05-14 12:30:00,30.94,31.01,30.93,31.01,22100.0,15.6047,15.64,15.5997,15.64,22100.0
2009-05-14 12:35:00,31.01,31.01,30.94,31.0,28600.0,15.64,15.64,15.6047,15.635,28600.0
2009-05-14 12:40:00,31.0,31.01,30.96,30.97,11400.0,15.635,15.64,15.6148,15.6198,11400.0
2009-05-14 12:45:00,30.97,30.98,30.96,30.97,13000.0,15.6198,15.6249,15.6148,15.6198,13000.0
2009-05-14 12:50:00,30.98,30.98,30.88,30.92,29300.0,15.6249,15.6249,15.5744,15.5946,29300.0
2009-05-14 12:55:00,30.93,30.93,30.9,30.9,12200.0,15.5997,15.5997,15.5845,15.5845,12200.0
2009-05-14 13:00:00,30.91,30.91,30.9,30.9,15900.0,15.5896,15.5896,15.5845,15.5845,15900.0
2009-05-14 13:05:00,30.91,30.92,30.87,30.88,27400.0,15.5896,15.5946,15.5694,15.5744,27400.0
2009-05-14 13:10:00,30.88,30.88,30.84,30.84,17800.0,15.5744,15.5744,15.5543,15.5543,17800.0
2009-05-14 13:15:00,30.85,30.87,30.84,30.85,14300.0,15.5593,15.5694,15.5543,15.5593,14300.0
2009-05-14 13:20:00,30.85,30.88,30.84,30.87,13800.0,15.5593,15.5744,15.5543,15.5694,13800.0
2009-05-14 13:25:00,30.87,30.9,30.86,30.87,19400.0,15.5694,15.5845,15.5644,15.5694,19400.0
2009-05-14 13:30:00,30.87,30.87,30.81,30.81,13100.0,15.5694,15.5694,15.5391,15.5391,13100.0
2009-05-14 13:35:00,30.81,30.86,30.8,30.86,25500.0,15.5391,15.5644,15.5341,15.5644,25500.0
2009-05-14 13:40:00,30.86,30.87,30.85,30.87,8500.0,15.5644,15.5694,15.5593,15.5694,8500.0
2009-05-14 13:45:00,30.87,30.92,30.87,30.91,25500.0,15.5694,15.5946,15.5694,15.5896,25500.0
2009-05-14 13:50:00,30.91,30.92,30.89,30.91,30300.0,15.5896,15.5946,15.5795,15.5896,30300.0
2009-05-14 13:55:00,30.91,30.94,30.9,30.94,23100.0,15.5896,15.6047,15.5845,15.6047,23100.0
2009-05-14 14:00:00,30.94,30.99,30.93,30.99,12500.0,15.6047,15.6299,15.5997,15.6299,12500.0
2009-05-14 14:05:00,30.99,31.0,30.96,30.98,14400.0,15.6299,15.635,15.6148,15.6249,14400.0
2009-05-14 14:10:00,30.97,31.0,30.97,30.99,11800.0,15.6198,15.635,15.6198,15.6299,11800.0
2009-05-14 14:15:00,31.0,31.0,30.97,31.0,24800.0,15.635,15.635,15.6198,15.635,24800.0
2009-05-14 14:20:00,31.0,31.06,31.0,31.04,17600.0,15.635,15.6652,15.635,15.6551,17600.0
2009-05-14 14:25:00,31.05,31.1,31.04,31.1,26100.0,15.6602,15.6854,15.6551,15.6854,26100.0
2009-05-14 14:30:00,31.1,31.11,31.06,31.06,25100.0,15.6854,15.6904,15.6652,15.6652,25100.0
2009-05-14 14:35:00,31.07,31.12,31.06,31.11,12600.0,15.6703,15.6955,15.6652,15.6904,12600.0
2009-05-14 14:40:00,31.11,31.17,31.1,31.14,27300.0,15.6904,15.7207,15.6854,15.7056,27300.0
2009-05-14 14:45:00,31.14,31.15,31.11,31.12,29000.0,15.7056,15.7106,15.6904,15.6955,29000.0
2009-05-14 14:50:00,31.11,31.15,31.11,31.15,27000.0,15.6904,15.7106,15.6904,15.7106,27000.0
2009-05-14 14:55:00,31.14,31.16,31.11,31.15,26900.0,15.7056,15.7157,15.6904,15.7106,26900.0
2009-05-14 15:00:00,31.15,31.16,31.11,31.11,33500.0,15.7106,15.7157,15.6904,15.6904,33500.0
2009-05-14 15:05:00,31.12,31.14,31.08,31.09,40100.0,15.6955,15.7056,15.6753,15.6804,40100.0
2009-05-14 15:10:00,31.09,31.09,31.06,31.07,20400.0,15.6804,15.6804,15.6652,15.6703,20400.0
2009-05-14 15:15:00,31.07,31.1,31.05,31.07,34500.0,15.6703,15.6854,15.6602,15.6703,34500.0
2009-05-14 15:20:00,31.08,31.11,31.05,31.09,36200.0,15.6753,15.6904,15.6602,15.6804,36200.0
2009-05-14 15:25:00,31.1,31.11,31.05,31.06,28600.0,15.6854,15.6904,15.6602,15.6652,28600.0
2009-05-14 15:30:00,31.07,31.07,31.0,31.0,72200.0,15.6703,15.6703,15.635,15.635,72200.0
2009-05-14 15:35:00,31.0,31.04,30.99,31.02,60900.0,15.635,15.6551,15.6299,15.645,60900.0
2009-05-14 15:40:00,31.02,31.08,31.01,31.05,97200.0,15.645,15.6753,15.64,15.6602,97200.0
2009-05-14 15:45:00,31.06,31.17,31.06,31.11,67600.0,15.6652,15.7207,15.6652,15.6904,67600.0
2009-05-14 15:50:00,31.12,31.12,31.04,31.06,85700.0,15.6955,15.6955,15.6551,15.6652,85700.0
2009-05-14 15:55:00,31.06,31.08,31.0,31.01,119500.0,15.6652,15.6753,15.635,15.64,119500.0
2009-05-15 09:30:00,30.91,31.02,30.6,30.68,293400.0,15.5896,15.645,15.4332,15.4736,293400.0
2009-05-15 09:35:00,30.65,30.86,30.65,30.68,32000.0,15.4584,15.5644,15.4584,15.4736,32000.0
2009-05-15 09:40:00,30.68,30.69,30.55,30.61,34700.0,15.4736,15.4786,15.408,15.4383,34700.0
2009-05-15 09:45:00,30.61,30.63,30.57,30.62,17400.0,15.4383,15.4483,15.4181,15.4433,17400.0
2009-05-15 09:50:00,30.63,30.63,30.56,30.57,22300.0,15.4483,15.4483,15.413,15.4181,22300.0
2009-05-15 09:55:00,30.57,30.58,30.54,30.55,18900.0,15.4181,15.4231,15.403,15.408,18900.0
2009-05-15 10:00:00,30.53,30.55,30.48,30.49,40300.0,15.3979,15.408,15.3727,15.3777,40300.0
2009-05-15 10:05:00,30.49,30.52,30.48,30.48,33600.0,15.3777,15.3929,15.3727,15.3727,33600.0
2009-05-15 10:10:00,30.48,30.54,30.46,30.53,31400.0,15.3727,15.403,15.3626,15.3979,31400.0
2009-05-15 10:15:00,30.52,30.54,30.5,30.52,23300.0,15.3929,15.403,15.3828,15.3929,23300.0
2009-05-15 10:20:00,30.53,30.59,30.51,30.56,35000.0,15.3979,15.4282,15.3878,15.413,35000.0
2009-05-15 10:25:00,30.56,30.57,30.45,30.45,44500.0,15.413,15.4181,15.3576,15.3576,44500.0
2009-05-15 10:30:00,30.45,30.52,30.45,30.52,25800.0,15.3576,15.3929,15.3576,15.3929,25800.0
2009-05-15 10:35:00,30.52,30.58,30.51,30.57,39800.0,15.3929,15.4231,15.3878,15.4181,39800.0
2009-05-15 10:40:00,30.57,30.65,30.57,30.6,23400.0,15.4181,15.4584,15.4181,15.4332,23400.0
2009-05-15 10:45:00,30.61,30.65,30.6,30.64,20200.0,15.4383,15.4584,15.4332,15.4534,20200.0
2009-05-15 10:50:00,30.65,30.68,30.64,30.67,23400.0,15.4584,15.4736,15.4534,15.4685,23400.0
2009-05-15 10:55:00,30.66,30.69,30.66,30.69,11600.0,15.4635,15.4786,15.4635,15.4786,11600.0
2009-05-15 11:00:00,30.69,30.72,30.68,30.71,31200.0,15.4786,15.4937,15.4736,15.4887,31200.0
2009-05-15 11:05:00,30.7,30.72,30.68,30.69,30200.0,15.4837,15.4937,15.4736,15.4786,30200.0
2009-05-15 11:10:00,30.68,30.72,30.67,30.7,25100.0,15.4736,15.4937,15.4685,15.4837,25100.0
2009-05-15 11:15:00,30.7,30.71,30.69,30.71,21200.0,15.4837,15.4887,15.4786,15.4887,21200.0
2009-05-15 11:20:00,30.7,30.71,30.65,30.67,18000.0,15.4837,15.4887,15.4584,15.4685,18000.0
2009-05-15 11:25:00,30.67,30.68,30.64,30.66,13900.0,15.4685,15.4736,15.4534,15.4635,13900.0
2009-05-15 11:30:00,30.66,30.67,30.63,30.65,27900.0,15.4635,15.4685,15.4483,15.4584,27900.0
2009-05-15 11:35:00,30.65,30.65,30.5,30.5,33100.0,15.4584,15.4584,15.3828,15.3828,33100.0
2009-05-15 11:40:00,30.5,30.5,30.37,30.39,47000.0,15.3828,15.3828,15.3172,15.3273,47000.0
2009-05-15 11:45:00,30.39,30.41,30.32,30.32,54800.0,15.3273,15.3374,15.292,15.292,54800.0
2009-05-15 11:50:00,30.32,30.38,30.28,30.38,61100.0,15.292,15.3223,15.2718,15.3223,61100.0
2009-05-15 11:55:00,30.38,30.45,30.38,30.45,18800.0,15.3223,15.3576,15.3223,15.3576,18800.0
2009-05-15 12:00:00,30.45,30.45,30.31,30.33,109000.0,15.3576,15.3576,15.287,15.297,109000.0
2009-05-15 12:05:00,30.33,30.35,30.27,30.29,58400.0,15.297,15.3071,15.2668,15.2769,58400.0
2009-05-15 12:10:00,30.3,30.3,30.27,30.27,22600.0,15.2819,15.2819,15.2668,15.2668,22600.0
2009-05-15 12:15:00,30.27,30.29,30.25,30.28,23400.0,15.2668,15.2769,15.2567,15.2718,23400.0
2009-05-15 12:20:00,30.29,30.52,30.28,30.52,48500.0,15.2769,15.3929,15.2718,15.3929,48500.0
2009-05-15 12:25:00,30.52,30.59,30.52,30.59,34500.0,15.3929,15.4282,15.3929,15.4282,34500.0
2009-05-15 12:30:00,30.59,30.63,30.53,30.53,35100.0,15.4282,15.4483,15.3979,15.3979,35100.0
2009-05-15 12:35:00,30.53,30.53,30.4,30.5,43000.0,15.3979,15.3979,15.3323,15.3828,43000.0
2009-05-15 12:40:00,30.49,30.5,30.43,30.44,12100.0,15.3777,15.3828,15.3475,15.3525,12100.0
2009-05-15 12:45:00,30.43,30.44,30.3,30.33,27700.0,15.3475,15.3525,15.2819,15.297,27700.0
2009-05-15 12:50:00,30.32,30.44,30.32,30.42,42600.0,15.292,15.3525,15.292,15.3424,42600.0
2009-05-15 12:55:00,30.43,30.49,30.42,30.48,17800.0,15.3475,15.3777,15.3424,15.3727,17800.0
2009-05-15 13:00:00,30.49,30.5,30.45,30.45,20400.0,15.3777,15.3828,15.3576,15.3576,20400.0
2009-05-15 13:05:00,30.45,30.49,30.42,30.49,20000.0,15.3576,15.3777,15.3424,15.3777,20000.0
2009-05-15 13:10:00,30.48,30.48,30.45,30.46,10100.0,15.3727,15.3727,15.3576,15.3626,10100.0
2009-05-15 13:15:00,30.45,30.47,30.43,30.47,12900.0,15.3576,15.3677,15.3475,15.3677,12900.0
2009-05-15 13:20:00,30.47,30.49,30.46,30.47,17800.0,15.3677,15.3777,15.3626,15.3677,17800.0
2009-05-15 13:25:00,30.46,30.47,30.42,30.43,14400.0,15.3626,15.3677,15.3424,15.3475,14400.0
2009-05-15 13:30:00,30.43,30.47,30.41,30.46,14600.0,15.3475,15.3677,15.3374,15.3626,14600.0
2009-05-15 13:35:00,30.46,30.46,30.43,30.46,20500.0,15.3626,15.3626,15.3475,15.3626,20500.0
2009-05-15 13:40:00,30.46,30.47,30.41,30.41,20400.0,15.3626,15.3677,15.3374,15.3374,20400.0
2009-05-15 13:45:00,30.41,30.47,30.41,30.47,18500.0,15.3374,15.3677,15.3374,15.3677,18500.0
2009-05-15 13:50:00,30.47,30.48,30.45,30.45,15500.0,15.3677,15.3727,15.3576,15.3576,15500.0
2009-05-15 13:55:00,30.45,30.5,30.45,30.5,15000.0,15.3576,15.3828,15.3576,15.3828,15000.0
2009-05-15 14:00:00,30.49,30.52,30.47,30.51,20200.0,15.3777,15.3929,15.3677,15.3878,20200.0
2009-05-15 14:05:00,30.5,30.52,30.45,30.5,20900.0,15.3828,15.3929,15.3576,15.3828,20900.0
2009-05-15 14:10:00,30.51,30.53,30.5,30.51,28800.0,15.3878,15.3979,15.3828,15.3878,28800.0
2009-05-15 14:15:00,30.51,30.55,30.49,30.53,30400.0,15.3878,15.408,15.3777,15.3979,30400.0
2009-05-15 14:20:00,30.53,30.54,30.49,30.5,32000.0,15.3979,15.403,15.3777,15.3828,32000.0
2009-05-15 14:25:00,30.5,30.53,30.48,30.53,31400.0,15.3828,15.3979,15.3727,15.3979,31400.0
2009-05-15 14:30:00,30.53,30.53,30.52,30.53,25900.0,15.3979,15.3979,15.3929,15.3979,25900.0
2009-05-15 14:35:00,30.52,30.54,30.51,30.54,31400.0,15.3929,15.403,15.3878,15.403,31400.0
2009-05-15 14:40:00,30.54,30.55,30.46,30.47,42300.0,15.403,15.408,15.3626,15.3677,42300.0
2009-05-15 14:45:00,30.47,30.51,30.47,30.5,24200.0,15.3677,15.3878,15.3677,15.3828,24200.0
2009-05-15 14:50:00,30.51,30.53,30.49,30.52,36200.0,15.3878,15.3979,15.3777,15.3929,36200.0
2009-05-15 14:55:00,30.52,30.52,30.46,30.47,41700.0,15.3929,15.3929,15.3626,15.3677,41700.0
2009-05-15 15:00:00,30.47,30.48,30.44,30.45,41300.0,15.3677,15.3727,15.3525,15.3576,41300.0
2009-05-15 15:05:00,30.44,30.49,30.43,30.49,36600.0,15.3525,15.3777,15.3475,15.3777,36600.0
2009-05-15 15:10:00,30.48,30.5,30.46,30.5,40400.0,15.3727,15.3828,15.3626,15.3828,40400.0
2009-05-15 15:15:00,30.5,30.51,30.43,30.43,36800.0,15.3828,15.3878,15.3475,15.3475,36800.0
2009-05-15 15:20:00,30.43,30.49,30.43,30.45,54600.0,15.3475,15.3777,15.3475,15.3576,54600.0
2009-05-15 15:25:00,30.46,30.54,30.46,30.52,58600.0,15.3626,15.403,15.3626,15.3929,58600.0
2009-05-15 15:30:00,30.51,30.52,30.43,30.46,67900.0,15.3878,15.3929,15.3475,15.3626,67900.0
2009-05-15 15:35:00,30.46,30.5,30.46,30.48,54700.0,15.3626,15.3828,15.3626,15.3727,54700.0
2009-05-15 15:40:00,30.48,30.56,30.44,30.55,103000.0,15.3727,15.413,15.3525,15.408,103000.0
2009-05-15 15:45:00,30.54,30.55,30.5,30.53,92300.0,15.403,15.408,15.3828,15.3979,92300.0
2009-05-15 15:50:00,30.53,30.54,30.51,30.52,92600.0,15.3979,15.403,15.3878,15.3929,92600.0
2009-05-15 15:55:00,30.52,30.56,30.5,30.54,164000.0,15.3929,15.413,15.3828,15.403,164000.0
2009-05-18 09:30:00,30.82,30.82,30.53,30.76,51100.0,15.5442,15.5442,15.3979,15.5139,51100.0
2009-05-18 09:35:00,30.78,30.81,30.67,30.71,34400.0,15.524,15.5391,15.4685,15.4887,34400.0
2009-05-18 09:40:00,30.71,30.71,30.52,30.53,39000.0,15.4887,15.4887,15.3929,15.3979,39000.0
2009-05-18 09:45:00,30.53,30.59,30.49,30.56,48900.0,15.3979,15.4282,15.3777,15.413,48900.0
2009-05-18 09:50:00,30.56,30.59,30.48,30.49,49900.0,15.413,15.4282,15.3727,15.3777,49900.0
2009-05-18 09:55:00,30.48,30.5,30.35,30.35,29700.0,15.3727,15.3828,15.3071,15.3071,29700.0
2009-05-18 10:00:00,30.35,30.42,30.35,30.37,30400.0,15.3071,15.3424,15.3071,15.3172,30400.0
2009-05-18 10:05:00,30.37,30.39,30.32,30.38,49400.0,15.3172,15.3273,15.292,15.3223,49400.0
2009-05-18 10:10:00,30.38,30.4,30.32,30.33,24500.0,15.3223,15.3323,15.292,15.297,24500.0
2009-05-18 10:15:00,30.33,30.39,30.31,30.37,36100.0,15.297,15.3273,15.287,15.3172,36100.0
2009-05-18 10:20:00,30.38,30.38,30.3,30.37,48600.0,15.3223,15.3223,15.2819,15.3172,48600.0
2009-05-18 10:25:00,30.36,30.39,30.34,30.35,22100.0,15.3122,15.3273,15.3021,15.3071,22100.0
2009-05-18 10:30:00,30.34,30.37,30.27,30.27,34700.0,15.3021,15.3172,15.2668,15.2668,34700.0
2009-05-18 10:35:00,30.28,30.28,30.12,30.14,93300.0,15.2718,15.2718,15.1911,15.2012,93300.0
2009-05-18 10:40:00,30.14,30.2,30.12,30.17,51000.0,15.2012,15.2315,15.1911,15.2163,51000.0
2009-05-18 10:45:00,30.17,30.28,30.17,30.25,36600.0,15.2163,15.2718,15.2163,15.2567,36600.0
2009-05-18 10:50:00,30.24,30.25,30.17,30.24,37600.0,15.2517,15.2567,15.2163,15.2517,37600.0
2009-05-18 10:55:00,30.24,30.29,30.24,30.26,30600.0,15.2517,15.2769,15.2517,15.2617,30600.0
2009-05-18 11:00:00,30.27,30.3,30.25,30.29,25900.0,15.2668,15.2819,15.2567,15.2769,25900.0
2009-05-18 11:05:00,30.3,30.32,30.28,30.31,33700.0,15.2819,15.292,15.2718,15.287,33700.0
2009-05-18 11:10:00,30.3,30.35,30.3,30.32,34100.0,15.2819,15.3071,15.2819,15.292,34100.0
2009-05-18 11:15:00,30.33,30.33,30.25,30.26,27000.0,15.297,15.297,15.2567,15.2617,27000.0
2009-05-18 11:20:00,30.26,30.29,30.25,30.28,11800.0,15.2617,15.2769,15.2567,15.2718,11800.0
2009-05-18 11:25:00,30.27,30.3,30.27,30.29,9300.0,15.2668,15.2819,15.2668,15.2769,9300.0
2009-05-18 11:30:00,30.3,30.37,30.3,30.35,33400.0,15.2819,15.3172,15.2819,15.3071,33400.0
2009-05-18 11:35:00,30.34,30.36,30.31,30.33,17000.0,15.3021,15.3122,15.287,15.297,17000.0
2009-05-18 11:40:00,30.32,30.35,30.32,30.34,8300.0,15.292,15.3071,15.292,15.3021,8300.0
2009-05-18 11:45:00,30.35,30.35,30.31,30.31,15300.0,15.3071,15.3071,15.287,15.287,15300.0
2009-05-18 11:50:00,30.31,30.31,30.23,30.25,60000.0,15.287,15.287,15.2466,15.2567,60000.0
2009-05-18 11:55:00,30.26,30.3,30.26,30.27,16200.0,15.2617,15.2819,15.2617,15.2668,16200.0
2009-05-18 12:00:00,30.27,30.28,30.26,30.27,9500.0,15.2668,15.2718,15.2617,15.2668,9500.0
2009-05-18 12:05:00,30.27,30.27,30.2,30.2,28900.0,15.2668,15.2668,15.2315,15.2315,28900.0
2009-05-18 12:10:00,30.2,30.2,30.18,30.19,14700.0,15.2315,15.2315,15.2214,15.2264,14700.0
2009-05-18 12:15:00,30.19,30.21,30.19,30.21,13900.0,15.2264,15.2365,15.2264,15.2365,13900.0
2009-05-18 12:20:00,30.21,30.21,30.18,30.19,19600.0,15.2365,15.2365,15.2214,15.2264,19600.0
2009-05-18 12:25:00,30.18,30.19,30.12,30.12,48400.0,15.2214,15.2264,15.1911,15.1911,48400.0
2009-05-18 12:30:00,30.13,30.19,30.13,30.18,14000.0,15.1962,15.2264,15.1962,15.2214,14000.0
2009-05-18 12:35:00,30.18,30.18,30.15,30.16,19200.0,15.2214,15.2214,15.2063,15.2113,19200.0
2009-05-18 12:40:00,30.17,30.23,30.15,30.23,27000.0,15.2163,15.2466,15.2063,15.2466,27000.0
2009-05-18 12:45:00,30.23,30.28,30.22,30.28,19300.0,15.2466,15.2718,15.2416,15.2718,19300.0
2009-05-18 12:50:00,30.28,30.28,30.24,30.25,14600.0,15.2718,15.2718,15.2517,15.2567,14600.0
2009-05-18 12:55:00,30.25,30.27,30.24,30.26,9600.0,15.2567,15.2668,15.2517,15.2617,9600.0
2009-05-18 13:00:00,30.26,30.29,30.25,30.28,7600.0,15.2617,15.2769,15.2567,15.2718,7600.0
2009-05-18 13:05:00,30.29,30.29,30.26,30.27,12400.0,15.2769,15.2769,15.2617,15.2668,12400.0
2009-05-18 13:10:00,30.27,30.31,30.27,30.31,18300.0,15.2668,15.287,15.2668,15.287,18300.0
2009-05-18 13:15:00,30.3,30.31,30.24,30.28,23300.0,15.2819,15.287,15.2517,15.2718,23300.0
2009-05-18 13:20:00,30.28,30.29,30.27,30.28,7600.0,15.2718,15.2769,15.2668,15.2718,7600.0
2009-05-18 13:25:00,30.27,30.28,30.27,30.27,12500.0,15.2668,15.2718,15.2668,15.2668,12500.0
2009-05-18 13:30:00,30.28,30.28,30.25,30.26,24000.0,15.2718,15.2718,15.2567,15.2617,24000.0
2009-05-18 13:35:00,30.26,30.28,30.23,30.24,36900.0,15.2617,15.2718,15.2466,15.2517,36900.0
2009-05-18 13:40:00,30.23,30.28,30.22,30.28,21700.0,15.2466,15.2718,15.2416,15.2718,21700.0
2009-05-18 13:45:00,30.28,30.3,30.27,30.28,16800.0,15.2718,15.2819,15.2668,15.2718,16800.0
2009-05-18 13:50:00,30.28,30.33,30.28,30.3,34400.0,15.2718,15.297,15.2718,15.2819,34400.0
2009-05-18 13:55:00,30.29,30.31,30.29,30.31,16400.0,15.2769,15.287,15.2769,15.287,16400.0
2009-05-18 14:00:00,30.31,30.31,30.3,30.31,13200.0,15.287,15.287,15.2819,15.287,13200.0
2009-05-18 14:05:00,30.31,30.33,30.3,30.32,11500.0,15.287,15.297,15.2819,15.292,11500.0
2009-05-18 14:10:00,30.33,30.35,30.3,30.3,25900.0,15.297,15.3071,15.2819,15.2819,25900.0
2009-05-18 14:15:00,30.31,30.38,30.31,30.36,32200.0,15.287,15.3223,15.287,15.3122,32200.0
2009-05-18 14:20:00,30.36,30.36,30.34,30.35,13700.0,15.3122,15.3122,15.3021,15.3071,13700.0
2009-05-18 14:25:00,30.34,30.35,30.3,30.31,23400.0,15.3021,15.3071,15.2819,15.287,23400.0
2009-05-18 14:30:00,30.31,30.36,30.3,30.34,24700.0,15.287,15.3122,15.2819,15.3021,24700.0
2009-05-18 14:35:00,30.34,30.37,30.34,30.36,27200.0,15.3021,15.3172,15.3021,15.3122,27200.0
2009-05-18 14:40:00,30.35,30.39,30.34,30.39,16700.0,15.3071,15.3273,15.3021,15.3273,16700.0
2009-05-18 14:45:00,30.39,30.42,30.35,30.38,43100.0,15.3273,15.3424,15.3071,15.3223,43100.0
2009-05-18 14:50:00,30.37,30.41,30.37,30.4,12800.0,15.3172,15.3374,15.3172,15.3323,12800.0
2009-05-18 14:55:00,30.41,30.43,30.4,30.4,28300.0,15.3374,15.3475,15.3323,15.3323,28300.0
2009-05-18 15:00:00,30.41,30.42,30.37,30.38,20500.0,15.3374,15.3424,15.3172,15.3223,20500.0
2009-05-18 15:05:00,30.38,30.41,30.38,30.41,17700.0,15.3223,15.3374,15.3223,15.3374,17700.0
2009-05-18 15:10:00,30.41,30.41,30.36,30.39,28300.0,15.3374,15.3374,15.3122,15.3273,28300.0
2009-05-18 15:15:00,30.38,30.4,30.36,30.36,24300.0,15.3223,15.3323,15.3122,15.3122,24300.0
2009-05-18 15:20:00,30.37,30.39,30.36,30.38,14000.0,15.3172,15.3273,15.3122,15.3223,14000.0
2009-05-18 15:25:00,30.38,30.39,30.34,30.36,36100.0,15.3223,15.3273,15.3021,15.3122,36100.0
2009-05-18 15:30:00,30.36,30.38,30.34,30.38,40300.0,15.3122,15.3223,15.3021,15.3223,40300.0
2009-05-18 15:35:00,30.38,30.41,30.34,30.35,77600.0,15.3223,15.3374,15.3021,15.3071,77600.0
2009-05-18 15:40:00,30.36,30.4,30.35,30.39,75700.0,15.3122,15.3323,15.3071,15.3273,75700.0
2009-05-18 15:45:00,30.38,30.43,30.38,30.42,58400.0,15.3223,15.3475,15.3223,15.3424,58400.0
2009-05-18 15:50:00,30.42,30.48,30.41,30.48,63800.0,15.3424,15.3727,15.3374,15.3727,63800.0
2009-05-18 15:55:00,30.47,30.54,30.47,30.53,148600.0,15.3677,15.403,15.3677,15.3979,148600.0
2009-05-19 09:30:00,30.56,30.8,30.56,30.79,45800.0,15.413,15.5341,15.413,15.529,45800.0
2009-05-19 09:35:00,30.78,30.98,30.76,30.97,39700.0,15.524,15.6249,15.5139,15.6198,39700.0
2009-05-19 09:40:00,30.97,31.0,30.93,30.98,45000.0,15.6198,15.635,15.5997,15.6249,45000.0
2009-05-19 09:45:00,30.97,31.05,30.97,31.0,66500.0,15.6198,15.6602,15.6198,15.635,66500.0
2009-05-19 09:50:00,30.98,31.03,30.87,31.03,61400.0,15.6249,15.6501,15.5694,15.6501,61400.0
2009-05-19 09:55:00,31.04,31.08,30.91,30.92,43200.0,15.6551,15.6753,15.5896,15.5946,43200.0
2009-05-19 10:00:00,30.93,30.96,30.92,30.94,22500.0,15.5997,15.6148,15.5946,15.6047,22500.0
2009-05-19 10:05:00,30.95,30.95,30.81,30.86,81000.0,15.6097,15.6097,15.5391,15.5644,81000.0
2009-05-19 10:10:00,30.86,30.93,30.86,30.92,48200.0,15.5644,15.5997,15.5644,15.5946,48200.0
2009-05-19 10:15:00,30.92,31.01,30.92,30.98,31400.0,15.5946,15.64,15.5946,15.6249,31400.0
2009-05-19 10:20:00,30.98,30.98,30.9,30.95,50000.0,15.6249,15.6249,15.5845,15.6097,50000.0
2009-05-19 10:25:00,30.95,30.96,30.94,30.95,32400.0,15.6097,15.6148,15.6047,15.6097,32400.0
2009-05-19 10:30:00,30.94,30.96,30.94,30.94,20500.0,15.6047,15.6148,15.6047,15.6047,20500.0
2009-05-19 10:35:00,30.94,30.95,30.88,30.88,48800.0,15.6047,15.6097,15.5744,15.5744,48800.0
2009-05-19 10:40:00,30.88,30.88,30.84,30.87,31200.0,15.5744,15.5744,15.5543,15.5694,31200.0
2009-05-19 10:45:00,30.87,30.9,30.84,30.87,43600.0,15.5694,15.5845,15.5543,15.5694,43600.0
2009-05-19 10:50:00,30.88,30.9,30.84,30.9,44300.0,15.5744,15.5845,15.5543,15.5845,44300.0
2009-05-19 10:55:00,30.9,30.91,30.85,30.89,80300.0,15.5845,15.5896,15.5593,15.5795,80300.0
2009-05-19 11:00:00,30.89,31.01,30.89,31.01,72000.0,15.5795,15.64,15.5795,15.64,72000.0
2009-05-19 11:05:00,31.0,31.09,31.0,31.02,41000.0,15.635,15.6804,15.635,15.645,41000.0
2009-05-19 11:10:00,31.02,31.04,31.0,31.04,21700.0,15.645,15.6551,15.635,15.6551,21700.0
2009-05-19 11:15:00,31.04,31.11,31.04,31.11,20400.0,15.6551,15.6904,15.6551,15.6904,20400.0
2009-05-19 11:20:00,31.11,31.24,31.11,31.24,35500.0,15.6904,15.756,15.6904,15.756,35500.0
2009-05-19 11:25:00,31.23,31.25,31.21,31.25,28400.0,15.751,15.761,15.7409,15.761,28400.0
2009-05-19 11:30:00,31.25,31.25,31.22,31.25,24200.0,15.761,15.761,15.7459,15.761,24200.0
2009-05-19 11:35:00,31.22,31.24,31.19,31.2,39500.0,15.7459,15.756,15.7308,15.7358,39500.0
2009-05-19 11:40:00,31.2,31.22,31.17,31.22,40700.0,15.7358,15.7459,15.7207,15.7459,40700.0
2009-05-19 11:45:00,31.22,31.25,31.21,31.24,48800.0,15.7459,15.761,15.7409,15.756,48800.0
2009-05-19 11:50:00,31.25,31.37,31.24,31.37,89100.0,15.761,15.8216,15.756,15.8216,89100.0
2009-05-19 11:55:00,31.36,31.39,31.35,31.35,44000.0,15.8165,15.8317,15.8115,15.8115,44000.0
2009-05-19 12:00:00,31.35,31.36,31.3,31.3,17500.0,15.8115,15.8165,15.7863,15.7863,17500.0
2009-05-19 12:05:00,31.31,31.36,31.29,31.36,31200.0,15.7913,15.8165,15.7812,15.8165,31200.0
2009-05-19 12:10:00,31.35,31.37,31.34,31.35,22400.0,15.8115,15.8216,15.8064,15.8115,22400.0
2009-05-19 12:15:00,31.34,31.39,31.32,31.33,45800.0,15.8064,15.8317,15.7964,15.8014,45800.0
2009-05-19 12:20:00,31.33,31.38,31.32,31.36,56300.0,15.8014,15.8266,15.7964,15.8165,56300.0
2009-05-19 12:25:00,31.37,31.38,31.36,31.38,13500.0,15.8216,15.8266,15.8165,15.8266,13500.0
2009-05-19 12:30:00,31.38,31.39,31.33,31.33,24600.0,15.8266,15.8317,15.8014,15.8014,24600.0
2009-05-19 12:35:00,31.33,31.34,31.3,31.33,45800.0,15.8014,15.8064,15.7863,15.8014,45800.0
2009-05-19 12:40:00,31.32,31.33,31.32,31.33,21500.0,15.7964,15.8014,15.7964,15.8014,21500.0
2009-05-19 12:45:00,31.32,31.4,31.32,31.38,45800.0,15.7964,15.8367,15.7964,15.8266,45800.0
2009-05-19 12:50:00,31.38,31.41,31.36,31.4,46700.0,15.8266,15.8417,15.8165,15.8367,46700.0
2009-05-19 12:55:00,31.4,31.41,31.38,31.4,25000.0,15.8367,15.8417,15.8266,15.8367,25000.0
2009-05-19 13:00:00,31.4,31.41,31.35,31.35,24500.0,15.8367,15.8417,15.8115,15.8115,24500.0
2009-05-19 13:05:00,31.35,31.38,31.34,31.38,42000.0,15.8115,15.8266,15.8064,15.8266,42000.0
2009-05-19 13:10:00,31.37,31.38,31.33,31.34,33100.0,15.8216,15.8266,15.8014,15.8064,33100.0
2009-05-19 13:15:00,31.34,31.39,31.33,31.39,31300.0,15.8064,15.8317,15.8014,15.8317,31300.0
2009-05-19 13:20:00,31.39,31.39,31.37,31.38,19900.0,15.8317,15.8317,15.8216,15.8266,19900.0
2009-05-19 13:25:00,31.38,31.39,31.37,31.38,11000.0,15.8266,15.8317,15.8216,15.8266,11000.0
2009-05-19 13:30:00,31.39,31.39,31.36,31.36,40300.0,15.8317,15.8317,15.8165,15.8165,40300.0
2009-05-19 13:35:00,31.37,31.38,31.35,31.37,35800.0,15.8216,15.8266,15.8115,15.8216,35800.0
2009-05-19 13:40:00,31.37,31.38,31.33,31.35,20300.0,15.8216,15.8266,15.8014,15.8115,20300.0
2009-05-19 13:45:00,31.34,31.37,31.34,31.36,20500.0,15.8064,15.8216,15.8064,15.8165,20500.0
2009-05-19 13:50:00,31.37,31.37,31.34,31.36,30200.0,15.8216,15.8216,15.8064,15.8165,30200.0
2009-05-19 13:55:00,31.35,31.37,31.35,31.36,19500.0,15.8115,15.8216,15.8115,15.8165,19500.0
2009-05-19 14:00:00,31.36,31.37,31.34,31.35,28300.0,15.8165,15.8216,15.8064,15.8115,28300.0
2009-05-19 14:05:00,31.35,31.37,31.34,31.36,14700.0,15.8115,15.8216,15.8064,15.8165,14700.0
2009-05-19 14:10:00,31.35,31.37,31.35,31.36,11500.0,15.8115,15.8216,15.8115,15.8165,11500.0
2009-05-19 14:15:00,31.36,31.38,31.35,31.37,19300.0,15.8165,15.8266,15.8115,15.8216,19300.0
2009-05-19 14:20:00,31.37,31.43,31.37,31.43,28100.0,15.8216,15.8518,15.8216,15.8518,28100.0
2009-05-19 14:25:00,31.43,31.43,31.4,31.41,19700.0,15.8518,15.8518,15.8367,15.8417,19700.0
2009-05-19 14:30:00,31.41,31.47,31.4,31.46,39500.0,15.8417,15.872,15.8367,15.867,39500.0
2009-05-19 14:35:00,31.45,31.49,31.45,31.47,40800.0,15.8619,15.8821,15.8619,15.872,40800.0
2009-05-19 14:40:00,31.47,31.48,31.46,31.48,21700.0,15.872,15.8771,15.867,15.8771,21700.0
2009-05-19 14:45:00,31.48,31.48,31.46,31.46,28400.0,15.8771,15.8771,15.867,15.867,28400.0
2009-05-19 14:50:00,31.47,31.48,31.46,31.48,22600.0,15.872,15.8771,15.867,15.8771,22600.0
2009-05-19 14:55:00,31.48,31.48,31.46,31.47,22600.0,15.8771,15.8771,15.867,15.872,22600.0
2009-05-19 15:00:00,31.46,31.51,31.46,31.51,49300.0,15.867,15.8922,15.867,15.8922,49300.0
2009-05-19 15:05:00,31.51,31.53,31.5,31.52,71700.0,15.8922,15.9023,15.8871,15.8972,71700.0
2009-05-19 15:10:00,31.52,31.52,31.49,31.49,50100.0,15.8972,15.8972,15.8821,15.8821,50100.0
2009-05-19 15:15:00,31.49,31.56,31.49,31.56,47500.0,15.8821,15.9174,15.8821,15.9174,47500.0
2009-05-19 15:20:00,31.56,31.59,31.54,31.58,57500.0,15.9174,15.9325,15.9073,15.9275,57500.0
2009-05-19 15:25:00,31.58,31.58,31.57,31.58,38000.0,15.9275,15.9275,15.9224,15.9275,38000.0
2009-05-19 15:30:00,31.58,31.58,31.43,31.43,84300.0,15.9275,15.9275,15.8518,15.8518,84300.0
2009-05-19 15:35:00,31.43,31.52,31.42,31.49,99100.0,15.8518,15.8972,15.8468,15.8821,99100.0
2009-05-19 15:40:00,31.49,31.52,31.47,31.47,96700.0,15.8821,15.8972,15.872,15.872,96700.0
2009-05-19 15:45:00,31.48,31.51,31.47,31.48,95500.0,15.8771,15.8922,15.872,15.8771,95500.0
2009-05-19 15:50:00,31.48,31.52,31.44,31.44,99600.0,15.8771,15.8972,15.8569,15.8569,99600.0
2009-05-19 15:55:00,31.44,31.49,31.38,31.43,199500.0,15.8569,15.8821,15.8266,15.8518,199500.0
2009-05-20 09:30:00,31.68,31.68,31.35,31.4,40300.0,15.9779,15.9779,15.8115,15.8367,40300.0
2009-05-20 09:35:00,31.43,31.72,31.4,31.62,35000.0,15.8518,15.9981,15.8367,15.9477,35000.0
2009-05-20 09:40:00,31.62,31.62,31.46,31.48,46000.0,15.9477,15.9477,15.867,15.8771,46000.0
2009-05-20 09:45:00,31.48,31.5,31.44,31.47,36900.0,15.8771,15.8871,15.8569,15.872,36900.0
2009-05-20 09:50:00,31.47,31.47,31.34,31.37,36000.0,15.872,15.872,15.8064,15.8216,36000.0
2009-05-20 09:55:00,31.38,31.39,31.28,31.28,29000.0,15.8266,15.8317,15.7762,15.7762,29000.0
2009-05-20 10:00:00,31.29,31.38,31.29,31.32,43100.0,15.7812,15.8266,15.7812,15.7964,43100.0
2009-05-20 10:05:00,31.32,31.32,31.26,31.31,33200.0,15.7964,15.7964,15.7661,15.7913,33200.0
2009-05-20 10:10:00,31.31,31.37,31.31,31.35,34600.0,15.7913,15.8216,15.7913,15.8115,34600.0
2009-05-20 10:15:00,31.35,31.37,31.29,31.31,44500.0,15.8115,15.8216,15.7812,15.7913,44500.0
2009-05-20 10:20:00,31.31,31.37,31.27,31.36,50400.0,15.7913,15.8216,15.7711,15.8165,50400.0
2009-05-20 10:25:00,31.36,31.38,31.27,31.27,37900.0,15.8165,15.8266,15.7711,15.7711,37900.0
2009-05-20 10:30:00,31.25,31.3,31.23,31.26,43300.0,15.761,15.7863,15.751,15.7661,43300.0
2009-05-20 10:35:00,31.26,31.28,31.21,31.26,25800.0,15.7661,15.7762,15.7409,15.7661,25800.0
2009-05-20 10:40:00,31.27,31.28,31.22,31.25,28000.0,15.7711,15.7762,15.7459,15.761,28000.0
2009-05-20 10:45:00,31.25,31.32,31.24,31.25,30100.0,15.761,15.7964,15.756,15.761,30100.0
2009-05-20 10:50:00,31.25,31.31,31.24,31.31,25900.0,15.761,15.7913,15.756,15.7913,25900.0
2009-05-20 10:55:00,31.31,31.36,31.31,31.36,27200.0,15.7913,15.8165,15.7913,15.8165,27200.0
2009-05-20 11:00:00,31.36,31.37,31.3,31.33,24300.0,15.8165,15.8216,15.7863,15.8014,24300.0
2009-05-20 11:05:00,31.33,31.37,31.32,31.37,18300.0,15.8014,15.8216,15.7964,15.8216,18300.0
2009-05-20 11:10:00,31.37,31.42,31.35,31.39,61500.0,15.8216,15.8468,15.8115,15.8317,61500.0
2009-05-20 11:15:00,31.39,31.39,31.35,31.36,31500.0,15.8317,15.8317,15.8115,15.8165,31500.0
2009-05-20 11:20:00,31.36,31.37,31.29,31.3,21800.0,15.8165,15.8216,15.7812,15.7863,21800.0
2009-05-20 11:25:00,31.3,31.3,31.26,31.27,19100.0,15.7863,15.7863,15.7661,15.7711,19100.0
2009-05-20 11:30:00,31.26,31.27,31.21,31.21,18900.0,15.7661,15.7711,15.7409,15.7409,18900.0
2009-05-20 11:35:00,31.21,31.22,31.2,31.2,9300.0,15.7409,15.7459,15.7358,15.7358,9300.0
2009-05-20 11:40:00,31.2,31.24,31.2,31.24,30800.0,15.7358,15.756,15.7358,15.756,30800.0
2009-05-20 11:45:00,31.24,31.28,31.23,31.28,18100.0,15.756,15.7762,15.751,15.7762,18100.0
2009-05-20 11:50:00,31.27,31.27,31.15,31.16,71000.0,15.7711,15.7711,15.7106,15.7157,71000.0
2009-05-20 11:55:00,31.16,31.18,31.13,31.13,31100.0,15.7157,15.7257,15.7005,15.7005,31100.0
2009-05-20 12:00:00,31.12,31.18,31.12,31.18,24200.0,15.6955,15.7257,15.6955,15.7257,24200.0
2009-05-20 12:05:00,31.18,31.2,31.14,31.14,26400.0,15.7257,15.7358,15.7056,15.7056,26400.0
2009-05-20 12:10:00,31.14,31.2,31.14,31.16,26600.0,15.7056,15.7358,15.7056,15.7157,26600.0
2009-05-20 12:15:00,31.16,31.16,31.13,31.14,7400.0,15.7157,15.7157,15.7005,15.7056,7400.0
2009-05-20 12:20:00,31.14,31.17,31.13,31.15,14500.0,15.7056,15.7207,15.7005,15.7106,14500.0
2009-05-20 12:25:00,31.16,31.17,31.14,31.15,18900.0,15.7157,15.7207,15.7056,15.7106,18900.0
2009-05-20 12:30:00,31.16,31.18,31.13,31.15,37100.0,15.7157,15.7257,15.7005,15.7106,37100.0
2009-05-20 12:35:00,31.15,31.19,31.14,31.17,32200.0,15.7106,15.7308,15.7056,15.7207,32200.0
2009-05-20 12:40:00,31.17,31.18,31.16,31.17,14700.0,15.7207,15.7257,15.7157,15.7207,14700.0
2009-05-20 12:45:00,31.17,31.17,31.12,31.13,30300.0,15.7207,15.7207,15.6955,15.7005,30300.0
2009-05-20 12:50:00,31.13,31.19,31.13,31.18,19300.0,15.7005,15.7308,15.7005,15.7257,19300.0
2009-05-20 12:55:00,31.18,31.19,31.17,31.19,13200.0,15.7257,15.7308,15.7207,15.7308,13200.0
2009-05-20 13:00:00,31.19,31.23,31.18,31.22,29400.0,15.7308,15.751,15.7257,15.7459,29400.0
2009-05-20 13:05:00,31.23,31.33,31.22,31.33,22900.0,15.751,15.8014,15.7459,15.8014,22900.0
2009-05-20 13:10:00,31.33,31.34,31.29,31.31,23000.0,15.8014,15.8064,15.7812,15.7913,23000.0
2009-05-20 13:15:00,31.3,31.34,31.3,31.33,9700.0,15.7863,15.8064,15.7863,15.8014,9700.0
2009-05-20 13:20:00,31.33,31.36,31.31,31.33,34300.0,15.8014,15.8165,15.7913,15.8014,34300.0
2009-05-20 13:25:00,31.33,31.4,31.33,31.36,44700.0,15.8014,15.8367,15.8014,15.8165,44700.0
2009-05-20 13:30:00,31.35,31.35,31.33,31.33,4900.0,15.8115,15.8115,15.8014,15.8014,4900.0
2009-05-20 13:35:00,31.33,31.38,31.29,31.29,36100.0,15.8014,15.8266,15.7812,15.7812,36100.0
2009-05-20 13:40:00,31.3,31.34,31.29,31.3,41100.0,15.7863,15.8064,15.7812,15.7863,41100.0
2009-05-20 13:45:00,31.3,31.34,31.3,31.34,16100.0,15.7863,15.8064,15.7863,15.8064,16100.0
2009-05-20 13:50:00,31.33,31.33,31.25,31.3,24900.0,15.8014,15.8014,15.761,15.7863,24900.0
2009-05-20 13:55:00,31.3,31.31,31.27,31.28,12200.0,15.7863,15.7913,15.7711,15.7762,12200.0
2009-05-20 14:00:00,31.28,31.28,31.17,31.19,86400.0,15.7762,15.7762,15.7207,15.7308,86400.0
2009-05-20 14:05:00,31.18,31.31,31.18,31.26,45800.0,15.7257,15.7913,15.7257,15.7661,45800.0
2009-05-20 14:10:00,31.26,31.3,31.26,31.29,32900.0,15.7661,15.7863,15.7661,15.7812,32900.0
2009-05-20 14:15:00,31.28,31.31,31.24,31.26,40400.0,15.7762,15.7913,15.756,15.7661,40400.0
2009-05-20 14:20:00,31.25,31.29,31.24,31.29,19200.0,15.761,15.7812,15.756,15.7812,19200.0
2009-05-20 14:25:00,31.28,31.28,31.25,31.27,29600.0,15.7762,15.7762,15.761,15.7711,29600.0
2009-05-20 14:30:00,31.27,31.29,31.23,31.27,38900.0,15.7711,15.7812,15.751,15.7711,38900.0
2009-05-20 14:35:00,31.26,31.28,31.24,31.24,33300.0,15.7661,15.7762,15.756,15.756,33300.0
2009-05-20 14:40:00,31.25,31.28,31.24,31.26,12300.0,15.761,15.7762,15.756,15.7661,12300.0
2009-05-20 14:45:00,31.27,31.31,31.27,31.3,17300.0,15.7711,15.7913,15.7711,15.7863,17300.0
2009-05-20 14:50:00,31.3,31.33,31.26,31.3,42400.0,15.7863,15.8014,15.7661,15.7863,42400.0
2009-05-20 14:55:00,31.3,31.35,31.3,31.3,45000.0,15.7863,15.8115,15.7863,15.7863,45000.0
2009-05-20 15:00:00,31.3,31.32,31.27,31.28,26500.0,15.7863,15.7964,15.7711,15.7762,26500.0
2009-05-20 15:05:00,31.28,31.31,31.27,31.28,67000.0,15.7762,15.7913,15.7711,15.7762,67000.0
2009-05-20 15:10:00,31.28,31.32,31.26,31.27,99000.0,15.7762,15.7964,15.7661,15.7711,99000.0
2009-05-20 15:15:00,31.28,31.29,31.25,31.26,52100.0,15.7762,15.7812,15.761,15.7661,52100.0
2009-05-20 15:20:00,31.26,31.27,31.23,31.24,126800.0,15.7661,15.7711,15.751,15.756,126800.0
2009-05-20 15:25:00,31.24,31.26,31.19,31.24,104000.0,15.756,15.7661,15.7308,15.756,104000.0
2009-05-20 15:30:00,31.24,31.26,31.17,31.19,78000.0,15.756,15.7661,15.7207,15.7308,78000.0
2009-05-20 15:35:00,31.2,31.24,31.15,31.21,60400.0,15.7358,15.756,15.7106,15.7409,60400.0
2009-05-20 15:40:00,31.21,31.22,31.13,31.19,86400.0,15.7409,15.7459,15.7005,15.7308,86400.0
2009-05-20 15:45:00,31.19,31.19,31.13,31.17,61000.0,15.7308,15.7308,15.7005,15.7207,61000.0
2009-05-20 15:50:00,31.17,31.2,31.11,31.18,78300.0,15.7207,15.7358,15.6904,15.7257,78300.0
2009-05-20 15:55:00,31.18,31.2,31.08,31.12,149000.0,15.7257,15.7358,15.6753,15.6955,149000.0
2009-05-21 09:30:00,30.9,30.92,30.72,30.72,55000.0,15.5845,15.5946,15.4937,15.4937,55000.0
2009-05-21 09:35:00,30.73,30.79,30.66,30.71,54900.0,15.4988,15.529,15.4635,15.4887,54900.0
2009-05-21 09:40:00,30.71,30.81,30.71,30.78,32100.0,15.4887,15.5391,15.4887,15.524,32100.0
2009-05-21 09:45:00,30.77,30.8,30.73,30.79,26400.0,15.519,15.5341,15.4988,15.529,26400.0
2009-05-21 09:50:00,30.79,30.8,30.65,30.66,36100.0,15.529,15.5341,15.4584,15.4635,36100.0
2009-05-21 09:55:00,30.66,30.81,30.65,30.72,44000.0,15.4635,15.5391,15.4584,15.4937,44000.0
2009-05-21 10:00:00,30.71,30.89,30.68,30.73,64500.0,15.4887,15.5795,15.4736,15.4988,64500.0
2009-05-21 10:05:00,30.72,30.79,30.66,30.7,64800.0,15.4937,15.529,15.4635,15.4837,64800.0
2009-05-21 10:10:00,30.69,30.74,30.6,30.61,40500.0,15.4786,15.5038,15.4332,15.4383,40500.0
2009-05-21 10:15:00,30.61,30.63,30.54,30.55,37700.0,15.4383,15.4483,15.403,15.408,37700.0
2009-05-21 10:20:00,30.55,30.58,30.53,30.56,24900.0,15.408,15.4231,15.3979,15.413,24900.0
2009-05-21 10:25:00,30.56,30.58,30.5,30.51,34000.0,15.413,15.4231,15.3828,15.3878,34000.0
2009-05-21 10:30:00,30.51,30.52,30.5,30.52,21300.0,15.3878,15.3929,15.3828,15.3929,21300.0
2009-05-21 10:35:00,30.52,30.52,30.5,30.5,21300.0,15.3929,15.3929,15.3828,15.3828,21300.0
2009-05-21 10:40:00,30.5,30.56,30.44,30.54,59200.0,15.3828,15.413,15.3525,15.403,59200.0
2009-05-21 10:45:00,30.55,30.58,30.52,30.56,26500.0,15.408,15.4231,15.3929,15.413,26500.0
2009-05-21 10:50:00,30.57,30.58,30.48,30.49,27900.0,15.4181,15.4231,15.3727,15.3777,27900.0
2009-05-21 10:55:00,30.49,30.56,30.49,30.53,30800.0,15.3777,15.413,15.3777,15.3979,30800.0
2009-05-21 11:00:00,30.54,30.65,30.52,30.58,38900.0,15.403,15.4584,15.3929,15.4231,38900.0
2009-05-21 11:05:00,30.58,30.68,30.57,30.67,20600.0,15.4231,15.4736,15.4181,15.4685,20600.0
2009-05-21 11:10:00,30.68,30.7,30.64,30.68,32200.0,15.4736,15.4837,15.4534,15.4736,32200.0
2009-05-21 11:15:00,30.67,30.71,30.64,30.71,19300.0,15.4685,15.4887,15.4534,15.4887,19300.0
2009-05-21 11:20:00,30.7,30.72,30.62,30.69,51100.0,15.4837,15.4937,15.4433,15.4786,51100.0
2009-05-21 11:25:00,30.69,30.72,30.68,30.7,17100.0,15.4786,15.4937,15.4736,15.4837,17100.0
2009-05-21 11:30:00,30.69,30.7,30.66,30.69,21900.0,15.4786,15.4837,15.4635,15.4786,21900.0
2009-05-21 11:35:00,30.69,30.77,30.69,30.77,20800.0,15.4786,15.519,15.4786,15.519,20800.0
2009-05-21 11:40:00,30.76,30.76,30.67,30.68,24000.0,15.5139,15.5139,15.4685,15.4736,24000.0
2009-05-21 11:45:00,30.68,30.71,30.65,30.66,29600.0,15.4736,15.4887,15.4584,15.4635,29600.0
2009-05-21 11:50:00,30.65,30.66,30.62,30.63,22800.0,15.4584,15.4635,15.4433,15.4483,22800.0
2009-05-21 11:55:00,30.62,30.63,30.6,30.62,22100.0,15.4433,15.4483,15.4332,15.4433,22100.0
2009-05-21 12:00:00,30.62,30.66,30.6,30.65,24600.0,15.4433,15.4635,15.4332,15.4584,24600.0
2009-05-21 12:05:00,30.64,30.66,30.58,30.66,30700.0,15.4534,15.4635,15.4231,15.4635,30700.0
2009-05-21 12:10:00,30.65,30.67,30.64,30.66,27000.0,15.4584,15.4685,15.4534,15.4635,27000.0
2009-05-21 12:15:00,30.67,30.68,30.65,30.67,35000.0,15.4685,15.4736,15.4584,15.4685,35000.0
2009-05-21 12:20:00,30.66,30.67,30.61,30.61,30900.0,15.4635,15.4685,15.4383,15.4383,30900.0
2009-05-21 12:25:00,30.61,30.62,30.58,30.62,21200.0,15.4383,15.4433,15.4231,15.4433,21200.0
2009-05-21 12:30:00,30.62,30.62,30.58,30.62,28200.0,15.4433,15.4433,15.4231,15.4433,28200.0
2009-05-21 12:35:00,30.63,30.63,30.55,30.55,23800.0,15.4483,15.4483,15.408,15.408,23800.0
2009-05-21 12:40:00,30.55,30.6,30.55,30.58,39100.0,15.408,15.4332,15.408,15.4231,39100.0
2009-05-21 12:45:00,30.58,30.6,30.56,30.58,12600.0,15.4231,15.4332,15.413,15.4231,12600.0
2009-05-21 12:50:00,30.58,30.61,30.56,30.61,21300.0,15.4231,15.4383,15.413,15.4383,21300.0
2009-05-21 12:55:00,30.61,30.66,30.57,30.63,56900.0,15.4383,15.4635,15.4181,15.4483,56900.0
2009-05-21 13:00:00,30.63,30.63,30.61,30.61,21100.0,15.4483,15.4483,15.4383,15.4383,21100.0
2009-05-21 13:05:00,30.61,30.61,30.58,30.59,20600.0,15.4383,15.4383,15.4231,15.4282,20600.0
2009-05-21 13:10:00,30.6,30.62,30.59,30.62,18800.0,15.4332,15.4433,15.4282,15.4433,18800.0
2009-05-21 13:15:00,30.62,30.67,30.61,30.67,24300.0,15.4433,15.4685,15.4383,15.4685,24300.0
2009-05-21 13:20:00,30.66,30.67,30.61,30.61,16600.0,15.4635,15.4685,15.4383,15.4383,16600.0
2009-05-21 13:25:00,30.61,30.61,30.57,30.6,16700.0,15.4383,15.4383,15.4181,15.4332,16700.0
2009-05-21 13:30:00,30.59,30.6,30.59,30.59,14100.0,15.4282,15.4332,15.4282,15.4282,14100.0
2009-05-21 13:35:00,30.59,30.61,30.57,30.58,22500.0,15.4282,15.4383,15.4181,15.4231,22500.0
2009-05-21 13:40:00,30.57,30.59,30.57,30.58,13600.0,15.4181,15.4282,15.4181,15.4231,13600.0
2009-05-21 13:45:00,30.58,30.6,30.53,30.59,56000.0,15.4231,15.4332,15.3979,15.4282,56000.0
2009-05-21 13:50:00,30.59,30.62,30.58,30.59,18300.0,15.4282,15.4433,15.4231,15.4282,18300.0
2009-05-21 13:55:00,30.59,30.62,30.56,30.62,29700.0,15.4282,15.4433,15.413,15.4433,29700.0
2009-05-21 14:00:00,30.62,30.63,30.57,30.58,48600.0,15.4433,15.4483,15.4181,15.4231,48600.0
2009-05-21 14:05:00,30.57,30.57,30.5,30.51,37700.0,15.4181,15.4181,15.3828,15.3878,37700.0
2009-05-21 14:10:00,30.52,30.57,30.51,30.53,42200.0,15.3929,15.4181,15.3878,15.3979,42200.0
2009-05-21 14:15:00,30.52,30.54,30.51,30.53,24200.0,15.3929,15.403,15.3878,15.3979,24200.0
2009-05-21 14:20:00,30.53,30.53,30.5,30.51,24800.0,15.3979,15.3979,15.3828,15.3878,24800.0
2009-05-21 14:25:00,30.5,30.51,30.5,30.5,7500.0,15.3828,15.3878,15.3828,15.3828,7500.0
2009-05-21 14:30:00,30.5,30.54,30.48,30.54,29000.0,15.3828,15.403,15.3727,15.403,29000.0
2009-05-21 14:35:00,30.54,30.55,30.52,30.53,85300.0,15.403,15.408,15.3929,15.3979,85300.0
2009-05-21 14:40:00,30.53,30.54,30.5,30.52,29800.0,15.3979,15.403,15.3828,15.3929,29800.0
2009-05-21 14:45:00,30.52,30.54,30.51,30.53,29800.0,15.3929,15.403,15.3878,15.3979,29800.0
2009-05-21 14:50:00,30.54,30.55,30.5,30.52,33600.0,15.403,15.408,15.3828,15.3929,33600.0
2009-05-21 14:55:00,30.51,30.55,30.5,30.53,26600.0,15.3878,15.408,15.3828,15.3979,26600.0
2009-05-21 15:00:00,30.52,30.58,30.52,30.57,20300.0,15.3929,15.4231,15.3929,15.4181,20300.0
2009-05-21 15:05:00,30.57,30.6,30.56,30.57,37000.0,15.4181,15.4332,15.413,15.4181,37000.0
2009-05-21 15:10:00,30.57,30.6,30.54,30.56,33600.0,15.4181,15.4332,15.403,15.413,33600.0
2009-05-21 15:15:00,30.56,30.6,30.56,30.6,35200.0,15.413,15.4332,15.413,15.4332,35200.0
2009-05-21 15:20:00,30.6,30.63,30.59,30.62,39700.0,15.4332,15.4483,15.4282,15.4433,39700.0
2009-05-21 15:25:00,30.62,30.62,30.57,30.59,46600.0,15.4433,15.4433,15.4181,15.4282,46600.0
2009-05-21 15:30:00,30.59,30.66,30.58,30.62,106600.0,15.4282,15.4635,15.4231,15.4433,106600.0
2009-05-21 15:35:00,30.62,30.62,30.57,30.6,77200.0,15.4433,15.4433,15.4181,15.4332,77200.0
2009-05-21 15:40:00,30.59,30.66,30.56,30.64,115500.0,15.4282,15.4635,15.413,15.4534,115500.0
2009-05-21 15:45:00,30.64,30.68,30.61,30.62,90900.0,15.4534,15.4736,15.4383,15.4433,90900.0
2009-05-21 15:50:00,30.62,30.72,30.55,30.71,141200.0,15.4433,15.4937,15.408,15.4887,141200.0
2009-05-21 15:55:00,30.71,30.77,30.69,30.74,202600.0,15.4887,15.519,15.4786,15.5038,202600.0
2009-05-22 09:30:00,30.72,30.83,30.55,30.66,34800.0,15.4937,15.5492,15.408,15.4635,34800.0
2009-05-22 09:35:00,30.66,30.82,30.63,30.81,23900.0,15.4635,15.5442,15.4483,15.5391,23900.0
2009-05-22 09:40:00,30.8,30.88,30.66,30.71,17200.0,15.5341,15.5744,15.4635,15.4887,17200.0
2009-05-22 09:45:00,30.7,30.88,30.7,30.86,29200.0,15.4837,15.5744,15.4837,15.5644,29200.0
2009-05-22 09:50:00,30.87,31.03,30.86,30.98,36100.0,15.5694,15.6501,15.5644,15.6249,36100.0
2009-05-22 09:55:00,30.99,31.01,30.94,30.96,17400.0,15.6299,15.64,15.6047,15.6148,17400.0
2009-05-22 10:00:00,30.96,30.98,30.92,30.92,17100.0,15.6148,15.6249,15.5946,15.5946,17100.0
2009-05-22 10:05:00,30.92,30.92,30.76,30.83,40800.0,15.5946,15.5946,15.5139,15.5492,40800.0
2009-05-22 10:10:00,30.85,31.0,30.84,31.0,36200.0,15.5593,15.635,15.5543,15.635,36200.0
2009-05-22 10:15:00,30.99,31.0,30.92,30.94,54900.0,15.6299,15.635,15.5946,15.6047,54900.0
2009-05-22 10:20:00,30.94,30.98,30.83,30.86,36500.0,15.6047,15.6249,15.5492,15.5644,36500.0
2009-05-22 10:25:00,30.86,30.98,30.85,30.95,22800.0,15.5644,15.6249,15.5593,15.6097,22800.0
2009-05-22 10:30:00,30.94,30.94,30.84,30.85,37500.0,15.6047,15.6047,15.5543,15.5593,37500.0
2009-05-22 10:35:00,30.85,30.93,30.84,30.91,14300.0,15.5593,15.5997,15.5543,15.5896,14300.0
2009-05-22 10:40:00,30.91,30.94,30.85,30.94,30600.0,15.5896,15.6047,15.5593,15.6047,30600.0
2009-05-22 10:45:00,30.93,31.0,30.92,31.0,23800.0,15.5997,15.635,15.5946,15.635,23800.0
2009-05-22 10:50:00,31.0,31.03,30.99,31.03,17100.0,15.635,15.6501,15.6299,15.6501,17100.0
2009-05-22 10:55:00,31.03,31.05,31.02,31.05,14900.0,15.6501,15.6602,15.645,15.6602,14900.0
2009-05-22 11:00:00,31.04,31.05,31.03,31.04,17300.0,15.6551,15.6602,15.6501,15.6551,17300.0
2009-05-22 11:05:00,31.05,31.06,31.04,31.06,14800.0,15.6602,15.6652,15.6551,15.6652,14800.0
2009-05-22 11:10:00,31.06,31.11,31.06,31.11,16300.0,15.6652,15.6904,15.6652,15.6904,16300.0
2009-05-22 11:15:00,31.11,31.15,31.11,31.12,24700.0,15.6904,15.7106,15.6904,15.6955,24700.0
2009-05-22 11:20:00,31.13,31.15,31.13,31.14,14800.0,15.7005,15.7106,15.7005,15.7056,14800.0
2009-05-22 11:25:00,31.15,31.19,31.15,31.15,24000.0,15.7106,15.7308,15.7106,15.7106,24000.0
2009-05-22 11:30:00,31.15,31.16,31.08,31.1,50200.0,15.7106,15.7157,15.6753,15.6854,50200.0
2009-05-22 11:35:00,31.1,31.12,31.06,31.07,13800.0,15.6854,15.6955,15.6652,15.6703,13800.0
2009-05-22 11:40:00,31.08,31.08,31.05,31.06,13500.0,15.6753,15.6753,15.6602,15.6652,13500.0
2009-05-22 11:45:00,31.06,31.07,31.05,31.06,6700.0,15.6652,15.6703,15.6602,15.6652,6700.0
2009-05-22 11:50:00,31.06,31.08,31.05,31.07,23700.0,15.6652,15.6753,15.6602,15.6703,23700.0
2009-05-22 11:55:00,31.06,31.07,31.03,31.04,11500.0,15.6652,15.6703,15.6501,15.6551,11500.0
2009-05-22 12:00:00,31.05,31.07,31.03,31.07,18100.0,15.6602,15.6703,15.6501,15.6703,18100.0
2009-05-22 12:05:00,31.07,31.08,31.05,31.07,15800.0,15.6703,15.6753,15.6602,15.6703,15800.0
2009-05-22 12:10:00,31.08,31.09,31.07,31.08,8800.0,15.6753,15.6804,15.6703,15.6753,8800.0
2009-05-22 12:15:00,31.08,31.08,31.03,31.04,10200.0,15.6753,15.6753,15.6501,15.6551,10200.0
2009-05-22 12:20:00,31.04,31.04,30.97,30.98,15000.0,15.6551,15.6551,15.6198,15.6249,15000.0
2009-05-22 12:25:00,30.97,30.98,30.94,30.95,20500.0,15.6198,15.6249,15.6047,15.6097,20500.0
2009-05-22 12:30:00,30.94,30.94,30.9,30.92,13100.0,15.6047,15.6047,15.5845,15.5946,13100.0
2009-05-22 12:35:00,30.91,30.92,30.89,30.91,20700.0,15.5896,15.5946,15.5795,15.5896,20700.0
2009-05-22 12:40:00,30.91,30.95,30.91,30.93,47500.0,15.5896,15.6097,15.5896,15.5997,47500.0
2009-05-22 12:45:00,30.93,30.93,30.87,30.87,39500.0,15.5997,15.5997,15.5694,15.5694,39500.0
2009-05-22 12:50:00,30.88,30.9,30.88,30.9,12300.0,15.5744,15.5845,15.5744,15.5845,12300.0
2009-05-22 12:55:00,30.89,30.92,30.89,30.92,8000.0,15.5795,15.5946,15.5795,15.5946,8000.0
2009-05-22 13:00:00,30.92,30.97,30.92,30.96,14500.0,15.5946,15.6198,15.5946,15.6148,14500.0
2009-05-22 13:05:00,30.95,30.96,30.95,30.95,2600.0,15.6097,15.6148,15.6097,15.6097,2600.0
2009-05-22 13:10:00,30.94,30.97,30.93,30.96,12200.0,15.6047,15.6198,15.5997,15.6148,12200.0
2009-05-22 13:15:00,30.96,30.96,30.95,30.96,1900.0,15.6148,15.6148,15.6097,15.6148,1900.0
2009-05-22 13:20:00,30.95,30.97,30.95,30.96,6000.0,15.6097,15.6198,15.6097,15.6148,6000.0
2009-05-22 13:25:00,30.97,30.99,30.96,30.96,7400.0,15.6198,15.6299,15.6148,15.6148,7400.0
2009-05-22 13:30:00,30.97,30.97,30.9,30.9,16500.0,15.6198,15.6198,15.5845,15.5845,16500.0
2009-05-22 13:35:00,30.91,30.92,30.88,30.88,13400.0,15.5896,15.5946,15.5744,15.5744,13400.0
2009-05-22 13:40:00,30.89,30.93,30.89,30.9,25000.0,15.5795,15.5997,15.5795,15.5845,25000.0
2009-05-22 13:45:00,30.9,30.93,30.87,30.87,25800.0,15.5845,15.5997,15.5694,15.5694,25800.0
2009-05-22 13:50:00,30.88,30.88,30.85,30.85,12700.0,15.5744,15.5744,15.5593,15.5593,12700.0
2009-05-22 13:55:00,30.86,30.95,30.86,30.95,16400.0,15.5644,15.6097,15.5644,15.6097,16400.0
2009-05-22 14:00:00,30.93,30.96,30.93,30.95,14500.0,15.5997,15.6148,15.5997,15.6097,14500.0
2009-05-22 14:05:00,30.96,30.98,30.95,30.97,8200.0,15.6148,15.6249,15.6097,15.6198,8200.0
2009-05-22 14:10:00,30.97,31.02,30.97,31.01,19000.0,15.6198,15.645,15.6198,15.64,19000.0
2009-05-22 14:15:00,31.02,31.03,31.01,31.02,8100.0,15.645,15.6501,15.64,15.645,8100.0
2009-05-22 14:20:00,31.01,31.05,31.01,31.03,19400.0,15.64,15.6602,15.64,15.6501,19400.0
2009-05-22 14:25:00,31.03,31.06,31.02,31.05,16700.0,15.6501,15.6652,15.645,15.6602,16700.0
2009-05-22 14:30:00,31.04,31.07,31.03,31.07,18100.0,15.6551,15.6703,15.6501,15.6703,18100.0
2009-05-22 14:35:00,31.07,31.08,31.07,31.08,12100.0,15.6703,15.6753,15.6703,15.6753,12100.0
2009-05-22 14:40:00,31.07,31.11,31.07,31.09,28200.0,15.6703,15.6904,15.6703,15.6804,28200.0
2009-05-22 14:45:00,31.09,31.11,31.09,31.11,10900.0,15.6804,15.6904,15.6804,15.6904,10900.0
2009-05-22 14:50:00,31.11,31.11,31.1,31.11,13000.0,15.6904,15.6904,15.6854,15.6904,13000.0
2009-05-22 14:55:00,31.11,31.12,31.08,31.08,21500.0,15.6904,15.6955,15.6753,15.6753,21500.0
2009-05-22 15:00:00,31.08,31.09,31.05,31.09,23800.0,15.6753,15.6804,15.6602,15.6804,23800.0
2009-05-22 15:05:00,31.09,31.1,31.08,31.1,16500.0,15.6804,15.6854,15.6753,15.6854,16500.0
2009-05-22 15:10:00,31.08,31.11,31.08,31.1,16500.0,15.6753,15.6904,15.6753,15.6854,16500.0
2009-05-22 15:15:00,31.09,31.09,30.98,30.98,52900.0,15.6804,15.6804,15.6249,15.6249,52900.0
2009-05-22 15:20:00,30.98,31.0,30.93,30.93,51700.0,15.6249,15.635,15.5997,15.5997,51700.0
2009-05-22 15:25:00,30.93,30.94,30.9,30.92,31800.0,15.5997,15.6047,15.5845,15.5946,31800.0
2009-05-22 15:30:00,30.92,30.92,30.85,30.87,33200.0,15.5946,15.5946,15.5593,15.5694,33200.0
2009-05-22 15:35:00,30.87,30.9,30.86,30.87,45700.0,15.5694,15.5845,15.5644,15.5694,45700.0
2009-05-22 15:40:00,30.86,30.92,30.85,30.88,78800.0,15.5644,15.5946,15.5593,15.5744,78800.0
2009-05-22 15:45:00,30.88,30.89,30.8,30.83,61200.0,15.5744,15.5795,15.5341,15.5492,61200.0
2009-05-22 15:50:00,30.84,30.9,30.8,30.83,69500.0,15.5543,15.5845,15.5341,15.5492,69500.0
2009-05-22 15:55:00,30.83,30.86,30.8,30.82,96000.0,15.5492,15.5644,15.5341,15.5442,96000.0
2009-05-26 09:30:00,30.94,30.94,30.72,30.79,61000.0,15.6047,15.6047,15.4937,15.529,61000.0
2009-05-26 09:35:00,30.78,30.82,30.61,30.61,44200.0,15.524,15.5442,15.4383,15.4383,44200.0
2009-05-26 09:40:00,30.62,30.62,30.5,30.58,56300.0,15.4433,15.4433,15.3828,15.4231,56300.0
2009-05-26 09:45:00,30.56,30.7,30.51,30.7,30500.0,15.413,15.4837,15.3878,15.4837,30500.0
2009-05-26 09:50:00,30.69,30.87,30.69,30.83,70700.0,15.4786,15.5694,15.4786,15.5492,70700.0
2009-05-26 09:55:00,30.85,30.85,30.73,30.78,30200.0,15.5593,15.5593,15.4988,15.524,30200.0
2009-05-26 10:00:00,30.79,31.08,30.77,30.95,88100.0,15.529,15.6753,15.519,15.6097,88100.0
2009-05-26 10:05:00,30.94,31.04,30.86,31.03,96400.0,15.6047,15.6551,15.5644,15.6501,96400.0
2009-05-26 10:10:00,31.03,31.16,31.03,31.07,90900.0,15.6501,15.7157,15.6501,15.6703,90900.0
2009-05-26 10:15:00,31.08,31.26,31.05,31.06,110300.0,15.6753,15.7661,15.6602,15.6652,110300.0
2009-05-26 10:20:00,31.06,31.24,31.05,31.16,105500.0,15.6652,15.756,15.6602,15.7157,105500.0
2009-05-26 10:25:00,31.16,31.28,31.13,31.2,76800.0,15.7157,15.7762,15.7005,15.7358,76800.0
2009-05-26 10:30:00,31.21,31.27,31.18,31.26,39300.0,15.7409,15.7711,15.7257,15.7661,39300.0
2009-05-26 10:35:00,31.26,31.35,31.25,31.27,45600.0,15.7661,15.8115,15.761,15.7711,45600.0
2009-05-26 10:40:00,31.27,31.28,31.21,31.27,40500.0,15.7711,15.7762,15.7409,15.7711,40500.0
2009-05-26 10:45:00,31.28,31.36,31.26,31.31,47000.0,15.7762,15.8165,15.7661,15.7913,47000.0
2009-05-26 10:50:00,31.31,31.34,31.27,31.33,33200.0,15.7913,15.8064,15.7711,15.8014,33200.0
2009-05-26 10:55:00,31.33,31.35,31.32,31.35,15200.0,15.8014,15.8115,15.7964,15.8115,15200.0
2009-05-26 11:00:00,31.35,31.37,31.31,31.35,35600.0,15.8115,15.8216,15.7913,15.8115,35600.0
2009-05-26 11:05:00,31.36,31.38,31.34,31.37,20600.0,15.8165,15.8266,15.8064,15.8216,20600.0
2009-05-26 11:10:00,31.37,31.38,31.33,31.34,36500.0,15.8216,15.8266,15.8014,15.8064,36500.0
2009-05-26 11:15:00,31.33,31.33,31.25,31.27,23000.0,15.8014,15.8014,15.761,15.7711,23000.0
2009-05-26 11:20:00,31.26,31.3,31.26,31.29,33000.0,15.7661,15.7863,15.7661,15.7812,33000.0
2009-05-26 11:25:00,31.3,31.31,31.26,31.3,19700.0,15.7863,15.7913,15.7661,15.7863,19700.0
2009-05-26 11:30:00,31.3,31.34,31.29,31.33,22700.0,15.7863,15.8064,15.7812,15.8014,22700.0
2009-05-26 11:35:00,31.34,31.39,31.34,31.37,25600.0,15.8064,15.8317,15.8064,15.8216,25600.0
2009-05-26 11:40:00,31.37,31.41,31.36,31.4,22900.0,15.8216,15.8417,15.8165,15.8367,22900.0
2009-05-26 11:45:00,31.4,31.45,31.36,31.45,50900.0,15.8367,15.8619,15.8165,15.8619,50900.0
2009-05-26 11:50:00,31.45,31.53,31.45,31.48,33000.0,15.8619,15.9023,15.8619,15.8771,33000.0
2009-05-26 11:55:00,31.48,31.53,31.48,31.48,56400.0,15.8771,15.9023,15.8771,15.8771,56400.0
2009-05-26 12:00:00,31.48,31.5,31.44,31.48,51800.0,15.8771,15.8871,15.8569,15.8771,51800.0
2009-05-26 12:05:00,31.48,31.48,31.46,31.47,19300.0,15.8771,15.8771,15.867,15.872,19300.0
2009-05-26 12:10:00,31.47,31.49,31.46,31.48,22200.0,15.872,15.8821,15.867,15.8771,22200.0
2009-05-26 12:15:00,31.48,31.54,31.47,31.54,38800.0,15.8771,15.9073,15.872,15.9073,38800.0
2009-05-26 12:20:00,31.53,31.55,31.5,31.51,27500.0,15.9023,15.9124,15.8871,15.8922,27500.0
2009-05-26 12:25:00,31.5,31.56,31.49,31.5,30000.0,15.8871,15.9174,15.8821,15.8871,30000.0
2009-05-26 12:30:00,31.5,31.55,31.48,31.54,21700.0,15.8871,15.9124,15.8771,15.9073,21700.0
2009-05-26 12:35:00,31.54,31.58,31.53,31.53,35200.0,15.9073,15.9275,15.9023,15.9023,35200.0
2009-05-26 12:40:00,31.53,31.57,31.51,31.51,29800.0,15.9023,15.9224,15.8922,15.8922,29800.0
2009-05-26 12:45:00,31.51,31.6,31.49,31.59,29800.0,15.8922,15.9376,15.8821,15.9325,29800.0
2009-05-26 12:50:00,31.59,31.7,31.58,31.7,45600.0,15.9325,15.988,15.9275,15.988,45600.0
2009-05-26 12:55:00,31.7,31.72,31.62,31.62,27000.0,15.988,15.9981,15.9477,15.9477,27000.0
2009-05-26 13:00:00,31.61,31.68,31.6,31.68,19800.0,15.9426,15.9779,15.9376,15.9779,19800.0
2009-05-26 13:05:00,31.68,31.7,31.68,31.69,11900.0,15.9779,15.988,15.9779,15.983,11900.0
2009-05-26 13:10:00,31.69,31.72,31.68,31.68,12800.0,15.983,15.9981,15.9779,15.9779,12800.0
2009-05-26 13:15:00,31.68,31.71,31.67,31.71,24500.0,15.9779,15.9931,15.9729,15.9931,24500.0
2009-05-26 13:20:00,31.7,31.71,31.69,31.7,9000.0,15.988,15.9931,15.983,15.988,9000.0
2009-05-26 13:25:00,31.7,31.7,31.65,31.66,15000.0,15.988,15.988,15.9628,15.9678,15000.0
2009-05-26 13:30:00,31.66,31.67,31.62,31.62,10100.0,15.9678,15.9729,15.9477,15.9477,10100.0
2009-05-26 13:35:00,31.62,31.63,31.61,31.62,10700.0,15.9477,15.9527,15.9426,15.9477,10700.0
2009-05-26 13:40:00,31.62,31.69,31.61,31.69,24000.0,15.9477,15.983,15.9426,15.983,24000.0
2009-05-26 13:45:00,31.68,31.73,31.67,31.68,45500.0,15.9779,16.0031,15.9729,15.9779,45500.0
2009-05-26 13:50:00,31.68,31.68,31.61,31.61,24700.0,15.9779,15.9779,15.9426,15.9426,24700.0
2009-05-26 13:55:00,31.61,31.61,31.58,31.59,25000.0,15.9426,15.9426,15.9275,15.9325,25000.0
2009-05-26 14:00:00,31.59,31.61,31.58,31.6,28600.0,15.9325,15.9426,15.9275,15.9376,28600.0
2009-05-26 14:05:00,31.61,31.62,31.59,31.6,27200.0,15.9426,15.9477,15.9325,15.9376,27200.0
2009-05-26 14:10:00,31.59,31.6,31.55,31.57,23100.0,15.9325,15.9376,15.9124,15.9224,23100.0
2009-05-26 14:15:00,31.58,31.59,31.56,31.56,26100.0,15.9275,15.9325,15.9174,15.9174,26100.0
2009-05-26 14:20:00,31.56,31.57,31.54,31.54,38700.0,15.9174,15.9224,15.9073,15.9073,38700.0
2009-05-26 14:25:00,31.55,31.56,31.51,31.52,21800.0,15.9124,15.9174,15.8922,15.8972,21800.0
2009-05-26 14:30:00,31.52,31.53,31.5,31.52,26600.0,15.8972,15.9023,15.8871,15.8972,26600.0
2009-05-26 14:35:00,31.51,31.56,31.51,31.55,25100.0,15.8922,15.9174,15.8922,15.9124,25100.0
2009-05-26 14:40:00,31.55,31.58,31.53,31.58,33300.0,15.9124,15.9275,15.9023,15.9275,33300.0
2009-05-26 14:45:00,31.57,31.58,31.55,31.55,44900.0,15.9224,15.9275,15.9124,15.9124,44900.0
2009-05-26 14:50:00,31.55,31.56,31.53,31.55,31200.0,15.9124,15.9174,15.9023,15.9124,31200.0
2009-05-26 14:55:00,31.55,31.6,31.55,31.57,54000.0,15.9124,15.9376,15.9124,15.9224,54000.0
2009-05-26 15:00:00,31.56,31.59,31.55,31.55,42200.0,15.9174,15.9325,15.9124,15.9124,42200.0
2009-05-26 15:05:00,31.55,31.56,31.51,31.56,68700.0,15.9124,15.9174,15.8922,15.9174,68700.0
2009-05-26 15:10:00,31.55,31.59,31.55,31.59,56600.0,15.9124,15.9325,15.9124,15.9325,56600.0
2009-05-26 15:15:00,31.58,31.58,31.5,31.53,53600.0,15.9275,15.9275,15.8871,15.9023,53600.0
2009-05-26 15:20:00,31.53,31.57,31.49,31.5,72400.0,15.9023,15.9224,15.8821,15.8871,72400.0
2009-05-26 15:25:00,31.51,31.56,31.5,31.53,45800.0,15.8922,15.9174,15.8871,15.9023,45800.0
2009-05-26 15:30:00,31.52,31.55,31.48,31.52,57600.0,15.8972,15.9124,15.8771,15.8972,57600.0
2009-05-26 15:35:00,31.52,31.55,31.47,31.51,63700.0,15.8972,15.9124,15.872,15.8922,63700.0
2009-05-26 15:40:00,31.5,31.56,31.47,31.48,120700.0,15.8871,15.9174,15.872,15.8771,120700.0
2009-05-26 15:45:00,31.48,31.5,31.37,31.4,112400.0,15.8771,15.8871,15.8216,15.8367,112400.0
2009-05-26 15:50:00,31.4,31.45,31.36,31.44,126600.0,15.8367,15.8619,15.8165,15.8569,126600.0
2009-05-26 15:55:00,31.45,31.56,31.43,31.54,232700.0,15.8619,15.9174,15.8518,15.9073,232700.0
2009-05-27 09:30:00,31.33,31.4,31.15,31.21,79900.0,16.0293,16.0651,15.9372,15.9679,79900.0
2009-05-27 09:35:00,31.21,31.3,31.15,31.26,41000.0,15.9679,16.014,15.9372,15.9935,41000.0
2009-05-27 09:40:00,31.27,31.28,31.2,31.26,57500.0,15.9986,16.0037,15.9628,15.9935,57500.0
2009-05-27 09:45:00,31.25,31.25,31.1,31.11,39700.0,15.9884,15.9884,15.9117,15.9168,39700.0
2009-05-27 09:50:00,31.11,31.12,30.81,30.85,75300.0,15.9168,15.9219,15.7633,15.7837,75300.0
2009-05-27 09:55:00,30.86,30.89,30.82,30.83,27400.0,15.7889,15.8042,15.7684,15.7735,27400.0
2009-05-27 10:00:00,30.83,30.93,30.69,30.71,81700.0,15.7735,15.8247,15.7019,15.7121,81700.0
2009-05-27 10:05:00,30.72,30.87,30.69,30.87,47200.0,15.7172,15.794,15.7019,15.794,47200.0
2009-05-27 10:10:00,30.87,30.92,30.79,30.79,42300.0,15.794,15.8196,15.753,15.753,42300.0
2009-05-27 10:15:00,30.79,30.82,30.73,30.81,32600.0,15.753,15.7684,15.7223,15.7633,32600.0
2009-05-27 10:20:00,30.81,30.85,30.76,30.81,37300.0,15.7633,15.7837,15.7377,15.7633,37300.0
2009-05-27 10:25:00,30.8,30.97,30.8,30.92,31200.0,15.7582,15.8451,15.7582,15.8196,31200.0
2009-05-27 10:30:00,30.92,30.93,30.86,30.87,26100.0,15.8196,15.8247,15.7889,15.794,26100.0
2009-05-27 10:35:00,30.86,30.9,30.85,30.89,28500.0,15.7889,15.8093,15.7837,15.8042,28500.0
2009-05-27 10:40:00,30.89,30.89,30.75,30.75,32600.0,15.8042,15.8042,15.7326,15.7326,32600.0
2009-05-27 10:45:00,30.75,30.77,30.7,30.77,37400.0,15.7326,15.7428,15.707,15.7428,37400.0
2009-05-27 10:50:00,30.77,30.84,30.77,30.81,31600.0,15.7428,15.7786,15.7428,15.7633,31600.0
2009-05-27 10:55:00,30.81,30.83,30.8,30.83,22100.0,15.7633,15.7735,15.7582,15.7735,22100.0
2009-05-27 11:00:00,30.83,30.83,30.7,30.71,40800.0,15.7735,15.7735,15.707,15.7121,40800.0
2009-05-27 11:05:00,30.7,30.71,30.67,30.69,50700.0,15.707,15.7121,15.6917,15.7019,50700.0
2009-05-27 11:10:00,30.7,30.86,30.7,30.86,38900.0,15.707,15.7889,15.707,15.7889,38900.0
2009-05-27 11:15:00,30.86,30.86,30.82,30.82,21500.0,15.7889,15.7889,15.7684,15.7684,21500.0
2009-05-27 11:20:00,30.82,30.83,30.75,30.75,28300.0,15.7684,15.7735,15.7326,15.7326,28300.0
2009-05-27 11:25:00,30.76,30.82,30.76,30.81,19000.0,15.7377,15.7684,15.7377,15.7633,19000.0
2009-05-27 11:30:00,30.81,30.9,30.77,30.86,48900.0,15.7633,15.8093,15.7428,15.7889,48900.0
2009-05-27 11:35:00,30.86,30.87,30.79,30.82,29300.0,15.7889,15.794,15.753,15.7684,29300.0
2009-05-27 11:40:00,30.82,30.83,30.78,30.8,123800.0,15.7684,15.7735,15.7479,15.7582,123800.0
2009-05-27 11:45:00,30.8,30.81,30.8,30.8,9200.0,15.7582,15.7633,15.7582,15.7582,9200.0
2009-05-27 11:50:00,30.81,30.83,30.75,30.76,23400.0,15.7633,15.7735,15.7326,15.7377,23400.0
2009-05-27 11:55:00,30.76,30.77,30.73,30.74,9900.0,15.7377,15.7428,15.7223,15.7275,9900.0
2009-05-27 12:00:00,30.75,30.85,30.75,30.85,23900.0,15.7326,15.7837,15.7326,15.7837,23900.0
2009-05-27 12:05:00,30.85,30.86,30.82,30.85,16700.0,15.7837,15.7889,15.7684,15.7837,16700.0
2009-05-27 12:10:00,30.85,30.89,30.85,30.88,11600.0,15.7837,15.8042,15.7837,15.7991,11600.0
2009-05-27 12:15:00,30.89,30.89,30.83,30.83,23400.0,15.8042,15.8042,15.7735,15.7735,23400.0
2009-05-27 12:20:00,30.83,30.85,30.81,30.84,14200.0,15.7735,15.7837,15.7633,15.7786,14200.0
2009-05-27 12:25:00,30.85,30.88,30.84,30.86,16900.0,15.7837,15.7991,15.7786,15.7889,16900.0
2009-05-27 12:30:00,30.86,30.86,30.82,30.84,15300.0,15.7889,15.7889,15.7684,15.7786,15300.0
2009-05-27 12:35:00,30.84,30.84,30.78,30.8,18200.0,15.7786,15.7786,15.7479,15.7582,18200.0
2009-05-27 12:40:00,30.79,30.82,30.79,30.79,11100.0,15.753,15.7684,15.753,15.753,11100.0
2009-05-27 12:45:00,30.79,30.83,30.77,30.8,212800.0,15.753,15.7735,15.7428,15.7582,212800.0
2009-05-27 12:50:00,30.8,30.81,30.79,30.8,23400.0,15.7582,15.7633,15.753,15.7582,23400.0
2009-05-27 12:55:00,30.8,30.88,30.8,30.88,16800.0,15.7582,15.7991,15.7582,15.7991,16800.0
2009-05-27 13:00:00,30.88,30.91,30.85,30.9,20000.0,15.7991,15.8144,15.7837,15.8093,20000.0
2009-05-27 13:05:00,30.91,30.91,30.88,30.89,17500.0,15.8144,15.8144,15.7991,15.8042,17500.0
2009-05-27 13:10:00,30.89,30.89,30.83,30.87,34800.0,15.8042,15.8042,15.7735,15.794,34800.0
2009-05-27 13:15:00,30.86,30.89,30.85,30.86,16900.0,15.7889,15.8042,15.7837,15.7889,16900.0
2009-05-27 13:20:00,30.86,30.86,30.84,30.85,18000.0,15.7889,15.7889,15.7786,15.7837,18000.0
2009-05-27 13:25:00,30.85,30.85,30.81,30.81,14700.0,15.7837,15.7837,15.7633,15.7633,14700.0
2009-05-27 13:30:00,30.81,30.82,30.77,30.77,13500.0,15.7633,15.7684,15.7428,15.7428,13500.0
2009-05-27 13:35:00,30.77,30.8,30.74,30.79,28600.0,15.7428,15.7582,15.7275,15.753,28600.0
2009-05-27 13:40:00,30.8,30.82,30.75,30.75,26400.0,15.7582,15.7684,15.7326,15.7326,26400.0
2009-05-27 13:45:00,30.74,30.78,30.7,30.73,34500.0,15.7275,15.7479,15.707,15.7223,34500.0
2009-05-27 13:50:00,30.73,30.73,30.62,30.67,47500.0,15.7223,15.7223,15.6661,15.6917,47500.0
2009-05-27 13:55:00,30.67,30.67,30.6,30.65,52800.0,15.6917,15.6917,15.6558,15.6814,52800.0
2009-05-27 14:00:00,30.64,30.67,30.61,30.63,14900.0,15.6763,15.6917,15.661,15.6712,14900.0
2009-05-27 14:05:00,30.62,30.63,30.6,30.61,17500.0,15.6661,15.6712,15.6558,15.661,17500.0
2009-05-27 14:10:00,30.61,30.63,30.56,30.58,36600.0,15.661,15.6712,15.6354,15.6456,36600.0
2009-05-27 14:15:00,30.57,30.61,30.56,30.6,40800.0,15.6405,15.661,15.6354,15.6558,40800.0
2009-05-27 14:20:00,30.6,30.61,30.56,30.56,34300.0,15.6558,15.661,15.6354,15.6354,34300.0
2009-05-27 14:25:00,30.56,30.61,30.56,30.6,36100.0,15.6354,15.661,15.6354,15.6558,36100.0
2009-05-27 14:30:00,30.6,30.61,30.54,30.58,58100.0,15.6558,15.661,15.6251,15.6456,58100.0
2009-05-27 14:35:00,30.58,30.6,30.55,30.56,42200.0,15.6456,15.6558,15.6303,15.6354,42200.0
2009-05-27 14:40:00,30.55,30.55,30.5,30.51,38600.0,15.6303,15.6303,15.6047,15.6098,38600.0
2009-05-27 14:45:00,30.51,30.54,30.5,30.54,31600.0,15.6098,15.6251,15.6047,15.6251,31600.0
2009-05-27 14:50:00,30.54,30.58,30.53,30.54,26300.0,15.6251,15.6456,15.62,15.6251,26300.0
2009-05-27 14:55:00,30.55,30.59,30.52,30.52,24900.0,15.6303,15.6507,15.6149,15.6149,24900.0
2009-05-27 15:00:00,30.52,30.55,30.52,30.55,44800.0,15.6149,15.6303,15.6149,15.6303,44800.0
2009-05-27 15:05:00,30.55,30.58,30.54,30.54,48800.0,15.6303,15.6456,15.6251,15.6251,48800.0
2009-05-27 15:10:00,30.53,30.53,30.48,30.5,56700.0,15.62,15.62,15.5944,15.6047,56700.0
2009-05-27 15:15:00,30.5,30.53,30.47,30.5,64600.0,15.6047,15.62,15.5893,15.6047,64600.0
2009-05-27 15:20:00,30.49,30.51,30.43,30.44,77600.0,15.5996,15.6098,15.5689,15.574,77600.0
2009-05-27 15:25:00,30.44,30.46,30.34,30.42,104900.0,15.574,15.5842,15.5228,15.5637,104900.0
2009-05-27 15:30:00,30.41,30.46,30.39,30.45,126600.0,15.5586,15.5842,15.5484,15.5791,126600.0
2009-05-27 15:35:00,30.45,30.47,30.34,30.35,94000.0,15.5791,15.5893,15.5228,15.5279,94000.0
2009-05-27 15:40:00,30.36,30.45,30.34,30.42,104300.0,15.533,15.5791,15.5228,15.5637,104300.0
2009-05-27 15:45:00,30.41,30.47,30.4,30.45,106800.0,15.5586,15.5893,15.5535,15.5791,106800.0
2009-05-27 15:50:00,30.46,30.47,30.34,30.35,149400.0,15.5842,15.5893,15.5228,15.5279,149400.0
2009-05-27 15:55:00,30.35,30.39,30.31,30.35,160000.0,15.5279,15.5484,15.5075,15.5279,160000.0
2009-05-28 09:30:00,30.5,30.64,30.43,30.48,27300.0,15.6047,15.6763,15.5689,15.5944,27300.0
2009-05-28 09:35:00,30.48,30.74,30.48,30.71,23900.0,15.5944,15.7275,15.5944,15.7121,23900.0
2009-05-28 09:40:00,30.74,30.74,30.51,30.55,34700.0,15.7275,15.7275,15.6098,15.6303,34700.0
2009-05-28 09:45:00,30.55,30.74,30.53,30.74,21500.0,15.6303,15.7275,15.62,15.7275,21500.0
2009-05-28 09:50:00,30.74,31.07,30.73,31.07,46700.0,15.7275,15.8963,15.7223,15.8963,46700.0
2009-05-28 09:55:00,31.07,31.07,30.78,30.81,41900.0,15.8963,15.8963,15.7479,15.7633,41900.0
2009-05-28 10:00:00,30.78,30.8,30.62,30.64,84500.0,15.7479,15.7582,15.6661,15.6763,84500.0
2009-05-28 10:05:00,30.63,30.76,30.61,30.65,35800.0,15.6712,15.7377,15.661,15.6814,35800.0
2009-05-28 10:10:00,30.64,30.65,30.54,30.57,29700.0,15.6763,15.6814,15.6251,15.6405,29700.0
2009-05-28 10:15:00,30.57,30.59,30.52,30.55,31100.0,15.6405,15.6507,15.6149,15.6303,31100.0
2009-05-28 10:20:00,30.55,30.62,30.54,30.61,51800.0,15.6303,15.6661,15.6251,15.661,51800.0
2009-05-28 10:25:00,30.61,30.67,30.59,30.65,28200.0,15.661,15.6917,15.6507,15.6814,28200.0
2009-05-28 10:30:00,30.65,30.66,30.51,30.51,49600.0,15.6814,15.6865,15.6098,15.6098,49600.0
2009-05-28 10:35:00,30.51,30.51,30.44,30.44,37700.0,15.6098,15.6098,15.574,15.574,37700.0
2009-05-28 10:40:00,30.44,30.61,30.43,30.61,42800.0,15.574,15.661,15.5689,15.661,42800.0
2009-05-28 10:45:00,30.6,30.61,30.57,30.57,16800.0,15.6558,15.661,15.6405,15.6405,16800.0
2009-05-28 10:50:00,30.57,30.57,30.43,30.54,32300.0,15.6405,15.6405,15.5689,15.6251,32300.0
2009-05-28 10:55:00,30.54,30.55,30.44,30.48,23000.0,15.6251,15.6303,15.574,15.5944,23000.0
2009-05-28 11:00:00,30.47,30.47,30.41,30.45,30000.0,15.5893,15.5893,15.5586,15.5791,30000.0
2009-05-28 11:05:00,30.46,30.58,30.46,30.52,30200.0,15.5842,15.6456,15.5842,15.6149,30200.0
2009-05-28 11:10:00,30.53,30.6,30.53,30.59,16700.0,15.62,15.6558,15.62,15.6507,16700.0
2009-05-28 11:15:00,30.59,30.68,30.59,30.68,26300.0,15.6507,15.6968,15.6507,15.6968,26300.0
2009-05-28 11:20:00,30.68,30.7,30.64,30.65,36200.0,15.6968,15.707,15.6763,15.6814,36200.0
2009-05-28 11:25:00,30.65,30.76,30.64,30.75,28900.0,15.6814,15.7377,15.6763,15.7326,28900.0
2009-05-28 11:30:00,30.76,30.76,30.73,30.76,16900.0,15.7377,15.7377,15.7223,15.7377,16900.0
2009-05-28 11:35:00,30.76,30.76,30.71,30.71,31800.0,15.7377,15.7377,15.7121,15.7121,31800.0
2009-05-28 11:40:00,30.71,30.78,30.7,30.78,23300.0,15.7121,15.7479,15.707,15.7479,23300.0
2009-05-28 11:45:00,30.78,30.89,30.78,30.89,29500.0,15.7479,15.8042,15.7479,15.8042,29500.0
2009-05-28 11:50:00,30.89,30.89,30.78,30.8,27600.0,15.8042,15.8042,15.7479,15.7582,27600.0
2009-05-28 11:55:00,30.8,30.91,30.8,30.91,22800.0,15.7582,15.8144,15.7582,15.8144,22800.0
2009-05-28 12:00:00,30.91,30.92,30.89,30.89,18700.0,15.8144,15.8196,15.8042,15.8042,18700.0
2009-05-28 12:05:00,30.89,30.9,30.84,30.84,24400.0,15.8042,15.8093,15.7786,15.7786,24400.0
2009-05-28 12:10:00,30.84,30.85,30.76,30.76,25200.0,15.7786,15.7837,15.7377,15.7377,25200.0
2009-05-28 12:15:00,30.76,30.8,30.74,30.74,32800.0,15.7377,15.7582,15.7275,15.7275,32800.0
2009-05-28 12:20:00,30.74,30.74,30.69,30.71,18500.0,15.7275,15.7275,15.7019,15.7121,18500.0
2009-05-28 12:25:00,30.71,30.71,30.66,30.67,20200.0,15.7121,15.7121,15.6865,15.6917,20200.0
2009-05-28 12:30:00,30.66,30.72,30.66,30.71,12500.0,15.6865,15.7172,15.6865,15.7121,12500.0
2009-05-28 12:35:00,30.71,30.73,30.7,30.73,19600.0,15.7121,15.7223,15.707,15.7223,19600.0
2009-05-28 12:40:00,30.72,30.8,30.72,30.8,35600.0,15.7172,15.7582,15.7172,15.7582,35600.0
2009-05-28 12:45:00,30.8,30.8,30.79,30.79,15300.0,15.7582,15.7582,15.753,15.753,15300.0
2009-05-28 12:50:00,30.79,30.81,30.76,30.78,43500.0,15.753,15.7633,15.7377,15.7479,43500.0
2009-05-28 12:55:00,30.78,30.79,30.78,30.79,12600.0,15.7479,15.753,15.7479,15.753,12600.0
2009-05-28 13:00:00,30.78,30.9,30.76,30.9,72000.0,15.7479,15.8093,15.7377,15.8093,72000.0
2009-05-28 13:05:00,30.9,30.96,30.9,30.91,35200.0,15.8093,15.84,15.8093,15.8144,35200.0
2009-05-28 13:10:00,30.92,31.13,30.92,31.12,62200.0,15.8196,15.927,15.8196,15.9219,62200.0
2009-05-28 13:15:00,31.13,31.23,31.13,31.17,102000.0,15.927,15.9782,15.927,15.9475,102000.0
2009-05-28 13:20:00,31.17,31.19,31.11,31.17,27700.0,15.9475,15.9577,15.9168,15.9475,27700.0
2009-05-28 13:25:00,31.16,31.18,31.13,31.13,44400.0,15.9423,15.9526,15.927,15.927,44400.0
2009-05-28 13:30:00,31.13,31.17,31.13,31.16,25400.0,15.927,15.9475,15.927,15.9423,25400.0
2009-05-28 13:35:00,31.16,31.19,31.16,31.19,18700.0,15.9423,15.9577,15.9423,15.9577,18700.0
2009-05-28 13:40:00,31.18,31.19,31.12,31.13,21100.0,15.9526,15.9577,15.9219,15.927,21100.0
2009-05-28 13:45:00,31.11,31.17,31.11,31.14,23800.0,15.9168,15.9475,15.9168,15.9321,23800.0
2009-05-28 13:50:00,31.13,31.14,31.06,31.06,21600.0,15.927,15.9321,15.8912,15.8912,21600.0
2009-05-28 13:55:00,31.05,31.06,30.95,31.0,54900.0,15.8861,15.8912,15.8349,15.8605,54900.0
2009-05-28 14:00:00,31.01,31.03,30.99,31.02,30200.0,15.8656,15.8758,15.8554,15.8707,30200.0
2009-05-28 14:05:00,31.01,31.05,31.01,31.02,35500.0,15.8656,15.8861,15.8656,15.8707,35500.0
2009-05-28 14:10:00,31.03,31.07,31.0,31.0,24200.0,15.8758,15.8963,15.8605,15.8605,24200.0
2009-05-28 14:15:00,31.0,31.09,31.0,31.08,31600.0,15.8605,15.9065,15.8605,15.9014,31600.0
2009-05-28 14:20:00,31.09,31.2,31.04,31.18,58900.0,15.9065,15.9628,15.881,15.9526,58900.0
2009-05-28 14:25:00,31.19,31.2,31.14,31.19,34000.0,15.9577,15.9628,15.9321,15.9577,34000.0
2009-05-28 14:30:00,31.18,31.25,31.18,31.25,30700.0,15.9526,15.9884,15.9526,15.9884,30700.0
2009-05-28 14:35:00,31.25,31.25,31.22,31.23,30000.0,15.9884,15.9884,15.973,15.9782,30000.0
2009-05-28 14:40:00,31.23,31.24,31.12,31.14,32200.0,15.9782,15.9833,15.9219,15.9321,32200.0
2009-05-28 14:45:00,31.13,31.18,31.1,31.18,27400.0,15.927,15.9526,15.9117,15.9526,27400.0
2009-05-28 14:50:00,31.18,31.23,31.17,31.21,19000.0,15.9526,15.9782,15.9475,15.9679,19000.0
2009-05-28 14:55:00,31.21,31.26,31.21,31.26,53300.0,15.9679,15.9935,15.9679,15.9935,53300.0
2009-05-28 15:00:00,31.26,31.3,31.24,31.29,39000.0,15.9935,16.014,15.9833,16.0089,39000.0
2009-05-28 15:05:00,31.28,31.29,31.24,31.24,21700.0,16.0037,16.0089,15.9833,15.9833,21700.0
2009-05-28 15:10:00,31.24,31.24,31.16,31.21,37800.0,15.9833,15.9833,15.9423,15.9679,37800.0
2009-05-28 15:15:00,31.22,31.24,31.16,31.18,32000.0,15.973,15.9833,15.9423,15.9526,32000.0
2009-05-28 15:20:00,31.19,31.19,31.13,31.13,19900.0,15.9577,15.9577,15.927,15.927,19900.0
2009-05-28 15:25:00,31.14,31.17,31.11,31.14,41300.0,15.9321,15.9475,15.9168,15.9321,41300.0
2009-05-28 15:30:00,31.14,31.15,31.08,31.11,69500.0,15.9321,15.9372,15.9014,15.9168,69500.0
2009-05-28 15:35:00,31.12,31.17,31.09,31.17,46600.0,15.9219,15.9475,15.9065,15.9475,46600.0
2009-05-28 15:40:00,31.17,31.26,31.12,31.17,105100.0,15.9475,15.9935,15.9219,15.9475,105100.0
2009-05-28 15:45:00,31.17,31.25,31.15,31.17,70000.0,15.9475,15.9884,15.9372,15.9475,70000.0
2009-05-28 15:50:00,31.16,31.23,31.04,31.04,123900.0,15.9423,15.9782,15.881,15.881,123900.0
2009-05-28 15:55:00,31.04,31.16,31.04,31.14,126200.0,15.881,15.9423,15.881,15.9321,126200.0
2009-05-29 09:30:00,31.36,31.38,31.1,31.16,60600.0,16.0447,16.0549,15.9117,15.9423,60600.0
2009-05-29 09:35:00,31.18,31.25,31.09,31.22,33000.0,15.9526,15.9884,15.9065,15.973,33000.0
2009-05-29 09:40:00,31.22,31.28,31.11,31.11,125700.0,15.973,16.0037,15.9168,15.9168,125700.0
2009-05-29 09:45:00,31.11,31.14,31.04,31.04,93700.0,15.9168,15.9321,15.881,15.881,93700.0
2009-05-29 09:50:00,31.04,31.08,31.01,31.07,57600.0,15.881,15.9014,15.8656,15.8963,57600.0
2009-05-29 09:55:00,31.06,31.23,31.05,31.23,56800.0,15.8912,15.9782,15.8861,15.9782,56800.0
2009-05-29 10:00:00,31.23,31.25,30.99,30.99,90800.0,15.9782,15.9884,15.8554,15.8554,90800.0
2009-05-29 10:05:00,30.98,31.18,30.98,31.16,60100.0,15.8503,15.9526,15.8503,15.9423,60100.0
2009-05-29 10:10:00,31.16,31.33,31.15,31.32,49500.0,15.9423,16.0293,15.9372,16.0242,49500.0
2009-05-29 10:15:00,31.32,31.4,31.29,31.37,68700.0,16.0242,16.0651,16.0089,16.0498,68700.0
2009-05-29 10:20:00,31.37,31.52,31.33,31.52,40700.0,16.0498,16.1265,16.0293,16.1265,40700.0
2009-05-29 10:25:00,31.52,31.55,31.4,31.54,74800.0,16.1265,16.1419,16.0651,16.1368,74800.0
2009-05-29 10:30:00,31.54,31.61,31.5,31.53,76600.0,16.1368,16.1726,16.1163,16.1317,76600.0
2009-05-29 10:35:00,31.53,31.66,31.52,31.65,51800.0,16.1317,16.1982,16.1265,16.193,51800.0
2009-05-29 10:40:00,31.65,31.69,31.6,31.6,32600.0,16.193,16.2135,16.1675,16.1675,32600.0
2009-05-29 10:45:00,31.6,31.63,31.52,31.63,40100.0,16.1675,16.1828,16.1265,16.1828,40100.0
2009-05-29 10:50:00,31.63,31.64,31.61,31.62,16000.0,16.1828,16.1879,16.1726,16.1777,16000.0
2009-05-29 10:55:00,31.63,31.67,31.63,31.66,20000.0,16.1828,16.2033,16.1828,16.1982,20000.0
2009-05-29 11:00:00,31.67,31.68,31.6,31.68,44600.0,16.2033,16.2084,16.1675,16.2084,44600.0
2009-05-29 11:05:00,31.67,31.74,31.67,31.73,64000.0,16.2033,16.2391,16.2033,16.234,64000.0
2009-05-29 11:10:00,31.74,31.75,31.68,31.68,76200.0,16.2391,16.2442,16.2084,16.2084,76200.0
2009-05-29 11:15:00,31.68,31.75,31.67,31.71,60900.0,16.2084,16.2442,16.2033,16.2237,60900.0
2009-05-29 11:20:00,31.71,31.8,31.71,31.8,38500.0,16.2237,16.2698,16.2237,16.2698,38500.0
2009-05-29 11:25:00,31.8,31.84,31.69,31.69,66000.0,16.2698,16.2903,16.2135,16.2135,66000.0
2009-05-29 11:30:00,31.7,31.79,31.69,31.71,62800.0,16.2186,16.2647,16.2135,16.2237,62800.0
2009-05-29 11:35:00,31.72,31.75,31.61,31.62,42600.0,16.2289,16.2442,16.1726,16.1777,42600.0
2009-05-29 11:40:00,31.62,31.7,31.58,31.7,43000.0,16.1777,16.2186,16.1572,16.2186,43000.0
2009-05-29 11:45:00,31.7,31.72,31.66,31.7,49800.0,16.2186,16.2289,16.1982,16.2186,49800.0
2009-05-29 11:50:00,31.71,31.72,31.64,31.64,40900.0,16.2237,16.2289,16.1879,16.1879,40900.0
2009-05-29 11:55:00,31.64,31.65,31.55,31.64,85100.0,16.1879,16.193,16.1419,16.1879,85100.0
2009-05-29 12:00:00,31.64,31.66,31.56,31.58,40700.0,16.1879,16.1982,16.147,16.1572,40700.0
2009-05-29 12:05:00,31.59,31.63,31.56,31.58,37100.0,16.1624,16.1828,16.147,16.1572,37100.0
2009-05-29 12:10:00,31.58,31.61,31.55,31.61,25300.0,16.1572,16.1726,16.1419,16.1726,25300.0
2009-05-29 12:15:00,31.6,31.62,31.59,31.61,15400.0,16.1675,16.1777,16.1624,16.1726,15400.0
2009-05-29 12:20:00,31.61,31.64,31.6,31.63,34000.0,16.1726,16.1879,16.1675,16.1828,34000.0
2009-05-29 12:25:00,31.63,31.65,31.54,31.55,54700.0,16.1828,16.193,16.1368,16.1419,54700.0
2009-05-29 12:30:00,31.55,31.56,31.46,31.47,21900.0,16.1419,16.147,16.0958,16.101,21900.0
2009-05-29 12:35:00,31.47,31.51,31.45,31.47,25600.0,16.101,16.1214,16.0907,16.101,25600.0
2009-05-29 12:40:00,31.47,31.48,31.42,31.44,11700.0,16.101,16.1061,16.0754,16.0856,11700.0
2009-05-29 12:45:00,31.45,31.5,31.45,31.47,17300.0,16.0907,16.1163,16.0907,16.101,17300.0
2009-05-29 12:50:00,31.48,31.5,31.44,31.45,15500.0,16.1061,16.1163,16.0856,16.0907,15500.0
2009-05-29 12:55:00,31.45,31.47,31.44,31.45,15000.0,16.0907,16.101,16.0856,16.0907,15000.0
2009-05-29 13:00:00,31.44,31.49,31.44,31.48,16900.0,16.0856,16.1112,16.0856,16.1061,16900.0
2009-05-29 13:05:00,31.49,31.5,31.44,31.44,31000.0,16.1112,16.1163,16.0856,16.0856,31000.0
2009-05-29 13:10:00,31.45,31.51,31.44,31.51,21400.0,16.0907,16.1214,16.0856,16.1214,21400.0
2009-05-29 13:15:00,31.51,31.52,31.45,31.49,30600.0,16.1214,16.1265,16.0907,16.1112,30600.0
2009-05-29 13:20:00,31.49,31.5,31.4,31.44,43200.0,16.1112,16.1163,16.0651,16.0856,43200.0
2009-05-29 13:25:00,31.44,31.44,31.38,31.44,33400.0,16.0856,16.0856,16.0549,16.0856,33400.0
2009-05-29 13:30:00,31.44,31.48,31.44,31.47,48000.0,16.0856,16.1061,16.0856,16.101,48000.0
2009-05-29 13:35:00,31.48,31.51,31.47,31.47,15800.0,16.1061,16.1214,16.101,16.101,15800.0
2009-05-29 13:40:00,31.47,31.51,31.47,31.51,10900.0,16.101,16.1214,16.101,16.1214,10900.0
2009-05-29 13:45:00,31.51,31.53,31.48,31.49,38400.0,16.1214,16.1317,16.1061,16.1112,38400.0
2009-05-29 13:50:00,31.5,31.5,31.45,31.46,25400.0,16.1163,16.1163,16.0907,16.0958,25400.0
2009-05-29 13:55:00,31.45,31.46,31.41,31.41,16800.0,16.0907,16.0958,16.0703,16.0703,16800.0
2009-05-29 14:00:00,31.41,31.42,31.35,31.36,23700.0,16.0703,16.0754,16.0396,16.0447,23700.0
2009-05-29 14:05:00,31.35,31.36,31.34,31.36,12700.0,16.0396,16.0447,16.0344,16.0447,12700.0
2009-05-29 14:10:00,31.35,31.39,31.35,31.39,10600.0,16.0396,16.06,16.0396,16.06,10600.0
2009-05-29 14:15:00,31.39,31.42,31.38,31.39,21000.0,16.06,16.0754,16.0549,16.06,21000.0
2009-05-29 14:20:00,31.4,31.45,31.39,31.42,33100.0,16.0651,16.0907,16.06,16.0754,33100.0
2009-05-29 14:25:00,31.41,31.44,31.39,31.43,33800.0,16.0703,16.0856,16.06,16.0805,33800.0
2009-05-29 14:30:00,31.43,31.44,31.37,31.37,24900.0,16.0805,16.0856,16.0498,16.0498,24900.0
2009-05-29 14:35:00,31.37,31.38,31.33,31.36,19700.0,16.0498,16.0549,16.0293,16.0447,19700.0
2009-05-29 14:40:00,31.35,31.38,31.32,31.36,28800.0,16.0396,16.0549,16.0242,16.0447,28800.0
2009-05-29 14:45:00,31.36,31.36,31.32,31.34,15600.0,16.0447,16.0447,16.0242,16.0344,15600.0
2009-05-29 14:50:00,31.34,31.43,31.33,31.43,69700.0,16.0344,16.0805,16.0293,16.0805,69700.0
2009-05-29 14:55:00,31.43,31.44,31.4,31.43,44100.0,16.0805,16.0856,16.0651,16.0805,44100.0
2009-05-29 15:00:00,31.44,31.44,31.38,31.39,30800.0,16.0856,16.0856,16.0549,16.06,30800.0
2009-05-29 15:05:00,31.38,31.44,31.37,31.43,43700.0,16.0549,16.0856,16.0498,16.0805,43700.0
2009-05-29 15:10:00,31.43,31.49,31.42,31.45,42300.0,16.0805,16.1112,16.0754,16.0907,42300.0
2009-05-29 15:15:00,31.46,31.53,31.45,31.53,55300.0,16.0958,16.1317,16.0907,16.1317,55300.0
2009-05-29 15:20:00,31.53,31.55,31.52,31.54,39600.0,16.1317,16.1419,16.1265,16.1368,39600.0
2009-05-29 15:25:00,31.54,31.55,31.5,31.52,44600.0,16.1368,16.1419,16.1163,16.1265,44600.0
2009-05-29 15:30:00,31.52,31.58,31.52,31.53,78900.0,16.1265,16.1572,16.1265,16.1317,78900.0
2009-05-29 15:35:00,31.53,31.59,31.51,31.54,111100.0,16.1317,16.1624,16.1214,16.1368,111100.0
2009-05-29 15:40:00,31.54,31.63,31.53,31.57,163300.0,16.1368,16.1828,16.1317,16.1521,163300.0
2009-05-29 15:45:00,31.57,31.6,31.46,31.53,112900.0,16.1521,16.1675,16.0958,16.1317,112900.0
2009-05-29 15:50:00,31.52,31.57,31.5,31.52,119400.0,16.1265,16.1521,16.1163,16.1265,119400.0
2009-05-29 15:55:00,31.52,31.81,31.52,31.8,324100.0,16.1265,16.2749,16.1265,16.2698,324100.0
2009-06-01 09:30:00,31.95,32.08,31.72,32.08,74100.0,16.3465,16.413,16.2289,16.413,74100.0
2009-06-01 09:35:00,32.06,32.2,31.99,32.2,76800.0,16.4028,16.4744,16.367,16.4744,76800.0
2009-06-01 09:40:00,32.19,32.19,32.01,32.17,29900.0,16.4693,16.4693,16.3772,16.4591,29900.0
2009-06-01 09:45:00,32.19,32.27,32.15,32.17,49600.0,16.4693,16.5103,16.4489,16.4591,49600.0
2009-06-01 09:50:00,32.16,32.22,32.14,32.2,95300.0,16.454,16.4847,16.4437,16.4744,95300.0
2009-06-01 09:55:00,32.21,32.21,32.09,32.1,59300.0,16.4796,16.4796,16.4182,16.4233,59300.0
2009-06-01 10:00:00,32.1,32.28,32.1,32.25,117700.0,16.4233,16.5154,16.4233,16.5,117700.0
2009-06-01 10:05:00,32.26,32.29,32.22,32.29,46500.0,16.5051,16.5205,16.4847,16.5205,46500.0
2009-06-01 10:10:00,32.28,32.35,32.26,32.34,37100.0,16.5154,16.5512,16.5051,16.5461,37100.0
2009-06-01 10:15:00,32.35,32.36,32.28,32.33,46900.0,16.5512,16.5563,16.5154,16.541,46900.0
2009-06-01 10:20:00,32.34,32.39,32.3,32.3,44500.0,16.5461,16.5717,16.5256,16.5256,44500.0
2009-06-01 10:25:00,32.31,32.39,32.29,32.35,36000.0,16.5307,16.5717,16.5205,16.5512,36000.0
2009-06-01 10:30:00,32.34,32.37,32.31,32.35,33500.0,16.5461,16.5614,16.5307,16.5512,33500.0
2009-06-01 10:35:00,32.35,32.42,32.35,32.42,30700.0,16.5512,16.587,16.5512,16.587,30700.0
2009-06-01 10:40:00,32.43,32.44,32.39,32.42,28000.0,16.5921,16.5972,16.5717,16.587,28000.0
2009-06-01 10:45:00,32.42,32.43,32.37,32.39,24900.0,16.587,16.5921,16.5614,16.5717,24900.0
2009-06-01 10:50:00,32.4,32.44,32.4,32.4,31200.0,16.5768,16.5972,16.5768,16.5768,31200.0
2009-06-01 10:55:00,32.41,32.5,32.4,32.46,68800.0,16.5819,16.6279,16.5768,16.6075,68800.0
2009-06-01 11:00:00,32.45,32.5,32.45,32.47,19900.0,16.6024,16.6279,16.6024,16.6126,19900.0
2009-06-01 11:05:00,32.47,32.58,32.47,32.55,81000.0,16.6126,16.6689,16.6126,16.6535,81000.0
2009-06-01 11:10:00,32.55,32.56,32.49,32.5,35200.0,16.6535,16.6586,16.6228,16.6279,35200.0
2009-06-01 11:15:00,32.51,32.54,32.5,32.54,16800.0,16.633,16.6484,16.6279,16.6484,16800.0
2009-06-01 11:20:00,32.54,32.66,32.53,32.64,65100.0,16.6484,16.7098,16.6433,16.6996,65100.0
2009-06-01 11:25:00,32.64,32.65,32.6,32.64,35500.0,16.6996,16.7047,16.6791,16.6996,35500.0
2009-06-01 11:30:00,32.64,32.65,32.63,32.65,37700.0,16.6996,16.7047,16.6944,16.7047,37700.0
2009-06-01 11:35:00,32.65,32.68,32.63,32.68,46900.0,16.7047,16.72,16.6944,16.72,46900.0
2009-06-01 11:40:00,32.68,32.71,32.67,32.7,25100.0,16.72,16.7354,16.7149,16.7303,25100.0
2009-06-01 11:45:00,32.71,32.74,32.7,32.7,47600.0,16.7354,16.7507,16.7303,16.7303,47600.0
2009-06-01 11:50:00,32.71,32.74,32.67,32.73,37600.0,16.7354,16.7507,16.7149,16.7456,37600.0
2009-06-01 11:55:00,32.74,32.76,32.74,32.74,26700.0,16.7507,16.761,16.7507,16.7507,26700.0
2009-06-01 12:00:00,32.73,32.75,32.7,32.75,43800.0,16.7456,16.7558,16.7303,16.7558,43800.0
2009-06-01 12:05:00,32.74,32.74,32.66,32.7,28500.0,16.7507,16.7507,16.7098,16.7303,28500.0
2009-06-01 12:10:00,32.69,32.72,32.67,32.71,20600.0,16.7251,16.7405,16.7149,16.7354,20600.0
2009-06-01 12:15:00,32.71,32.75,32.71,32.73,19500.0,16.7354,16.7558,16.7354,16.7456,19500.0
2009-06-01 12:20:00,32.73,32.74,32.73,32.73,12300.0,16.7456,16.7507,16.7456,16.7456,12300.0
2009-06-01 12:25:00,32.72,32.76,32.72,32.75,33700.0,16.7405,16.761,16.7405,16.7558,33700.0
2009-06-01 12:30:00,32.76,32.8,32.72,32.75,115500.0,16.761,16.7814,16.7405,16.7558,115500.0
2009-06-01 12:35:00,32.76,32.82,32.74,32.79,80200.0,16.761,16.7917,16.7507,16.7763,80200.0
2009-06-01 12:40:00,32.79,32.84,32.79,32.81,31400.0,16.7763,16.8019,16.7763,16.7865,31400.0
2009-06-01 12:45:00,32.8,32.85,32.79,32.79,24800.0,16.7814,16.807,16.7763,16.7763,24800.0
2009-06-01 12:50:00,32.79,32.81,32.76,32.77,19600.0,16.7763,16.7865,16.761,16.7661,19600.0
2009-06-01 12:55:00,32.77,32.78,32.7,32.71,30100.0,16.7661,16.7712,16.7303,16.7354,30100.0
2009-06-01 13:00:00,32.71,32.81,32.71,32.8,33500.0,16.7354,16.7865,16.7354,16.7814,33500.0
2009-06-01 13:05:00,32.81,32.85,32.81,32.85,14100.0,16.7865,16.807,16.7865,16.807,14100.0
2009-06-01 13:10:00,32.84,32.88,32.84,32.87,34100.0,16.8019,16.8224,16.8019,16.8172,34100.0
2009-06-01 13:15:00,32.87,32.88,32.86,32.88,12600.0,16.8172,16.8224,16.8121,16.8224,12600.0
2009-06-01 13:20:00,32.88,32.89,32.87,32.88,16300.0,16.8224,16.8275,16.8172,16.8224,16300.0
2009-06-01 13:25:00,32.88,32.9,32.86,32.88,47200.0,16.8224,16.8326,16.8121,16.8224,47200.0
2009-06-01 13:30:00,32.87,32.89,32.82,32.88,46100.0,16.8172,16.8275,16.7917,16.8224,46100.0
2009-06-01 13:35:00,32.89,32.9,32.89,32.9,14900.0,16.8275,16.8326,16.8275,16.8326,14900.0
2009-06-01 13:40:00,32.9,32.9,32.85,32.87,30100.0,16.8326,16.8326,16.807,16.8172,30100.0
2009-06-01 13:45:00,32.87,32.92,32.86,32.92,33400.0,16.8172,16.8428,16.8121,16.8428,33400.0
2009-06-01 13:50:00,32.92,32.92,32.91,32.91,22200.0,16.8428,16.8428,16.8377,16.8377,22200.0
2009-06-01 13:55:00,32.92,32.99,32.9,32.97,83400.0,16.8428,16.8786,16.8326,16.8684,83400.0
2009-06-01 14:00:00,32.98,33.02,32.96,32.97,77700.0,16.8735,16.894,16.8633,16.8684,77700.0
2009-06-01 14:05:00,32.97,33.0,32.95,32.97,74200.0,16.8684,16.8837,16.8582,16.8684,74200.0
2009-06-01 14:10:00,32.97,33.0,32.93,32.94,43900.0,16.8684,16.8837,16.8479,16.853,43900.0
2009-06-01 14:15:00,32.94,32.98,32.91,32.92,35700.0,16.853,16.8735,16.8377,16.8428,35700.0
2009-06-01 14:20:00,32.93,32.98,32.88,32.89,99300.0,16.8479,16.8735,16.8224,16.8275,99300.0
2009-06-01 14:25:00,32.89,32.97,32.88,32.92,45000.0,16.8275,16.8684,16.8224,16.8428,45000.0
2009-06-01 14:30:00,32.92,32.99,32.92,32.99,46100.0,16.8428,16.8786,16.8428,16.8786,46100.0
2009-06-01 14:35:00,32.99,33.02,32.95,32.99,47300.0,16.8786,16.894,16.8582,16.8786,47300.0
2009-06-01 14:40:00,32.98,33.01,32.92,32.99,60200.0,16.8735,16.8889,16.8428,16.8786,60200.0
2009-06-01 14:45:00,32.99,33.02,32.97,32.99,56400.0,16.8786,16.894,16.8684,16.8786,56400.0
2009-06-01 14:50:00,33.01,33.03,32.96,32.99,57900.0,16.8889,16.8991,16.8633,16.8786,57900.0
2009-06-01 14:55:00,32.99,33.02,32.95,32.95,51800.0,16.8786,16.894,16.8582,16.8582,51800.0
2009-06-01 15:00:00,32.95,32.99,32.89,32.92,51900.0,16.8582,16.8786,16.8275,16.8428,51900.0
2009-06-01 15:05:00,32.92,32.94,32.87,32.91,67500.0,16.8428,16.853,16.8172,16.8377,67500.0
2009-06-01 15:10:00,32.9,32.96,32.84,32.89,79900.0,16.8326,16.8633,16.8019,16.8275,79900.0
2009-06-01 15:15:00,32.9,32.95,32.87,32.92,34800.0,16.8326,16.8582,16.8172,16.8428,34800.0
2009-06-01 15:20:00,32.92,32.95,32.9,32.9,48200.0,16.8428,16.8582,16.8326,16.8326,48200.0
2009-06-01 15:25:00,32.9,32.95,32.89,32.94,48400.0,16.8326,16.8582,16.8275,16.853,48400.0
2009-06-01 15:30:00,32.94,32.96,32.87,32.91,79700.0,16.853,16.8633,16.8172,16.8377,79700.0
2009-06-01 15:35:00,32.91,32.93,32.85,32.93,70500.0,16.8377,16.8479,16.807,16.8479,70500.0
2009-06-01 15:40:00,32.92,32.98,32.88,32.93,84400.0,16.8428,16.8735,16.8224,16.8479,84400.0
2009-06-01 15:45:00,32.93,32.97,32.89,32.91,106100.0,16.8479,16.8684,16.8275,16.8377,106100.0
2009-06-01 15:50:00,32.9,32.99,32.89,32.89,170500.0,16.8326,16.8786,16.8275,16.8275,170500.0
2009-06-01 15:55:00,32.89,32.9,32.75,32.89,238900.0,16.8275,16.8326,16.7558,16.8275,238900.0
2009-06-02 09:30:00,32.89,32.89,32.54,32.6,45000.0,16.8275,16.8275,16.6484,16.6791,45000.0
2009-06-02 09:35:00,32.58,32.75,32.57,32.75,31300.0,16.6689,16.7558,16.6637,16.7558,31300.0
2009-06-02 09:40:00,32.72,32.94,32.7,32.87,45300.0,16.7405,16.853,16.7303,16.8172,45300.0
2009-06-02 09:45:00,32.87,32.89,32.77,32.81,22400.0,16.8172,16.8275,16.7661,16.7865,22400.0
2009-06-02 09:50:00,32.81,32.84,32.6,32.6,31500.0,16.7865,16.8019,16.6791,16.6791,31500.0
2009-06-02 09:55:00,32.59,32.62,32.57,32.6,32000.0,16.674,16.6893,16.6637,16.6791,32000.0
2009-06-02 10:00:00,32.6,32.76,32.46,32.55,95700.0,16.6791,16.761,16.6075,16.6535,95700.0
2009-06-02 10:05:00,32.53,32.58,32.53,32.57,15600.0,16.6433,16.6689,16.6433,16.6637,15600.0
2009-06-02 10:10:00,32.59,32.63,32.58,32.58,19400.0,16.674,16.6944,16.6689,16.6689,19400.0
2009-06-02 10:15:00,32.59,32.61,32.54,32.55,14400.0,16.674,16.6842,16.6484,16.6535,14400.0
2009-06-02 10:20:00,32.54,32.6,32.54,32.56,24200.0,16.6484,16.6791,16.6484,16.6586,24200.0
2009-06-02 10:25:00,32.57,32.61,32.56,32.61,19500.0,16.6637,16.6842,16.6586,16.6842,19500.0
2009-06-02 10:30:00,32.6,32.61,32.54,32.54,23600.0,16.6791,16.6842,16.6484,16.6484,23600.0
2009-06-02 10:35:00,32.54,32.57,32.52,32.57,21600.0,16.6484,16.6637,16.6382,16.6637,21600.0
2009-06-02 10:40:00,32.57,32.6,32.57,32.59,12200.0,16.6637,16.6791,16.6637,16.674,12200.0
2009-06-02 10:45:00,32.6,32.6,32.54,32.56,17800.0,16.6791,16.6791,16.6484,16.6586,17800.0
2009-06-02 10:50:00,32.55,32.57,32.51,32.55,29000.0,16.6535,16.6637,16.633,16.6535,29000.0
2009-06-02 10:55:00,32.55,32.62,32.55,32.56,34800.0,16.6535,16.6893,16.6535,16.6586,34800.0
2009-06-02 11:00:00,32.58,32.58,32.52,32.54,25200.0,16.6689,16.6689,16.6382,16.6484,25200.0
2009-06-02 11:05:00,32.54,32.54,32.51,32.51,15800.0,16.6484,16.6484,16.633,16.633,15800.0
2009-06-02 11:10:00,32.5,32.53,32.49,32.52,27700.0,16.6279,16.6433,16.6228,16.6382,27700.0
2009-06-02 11:15:00,32.51,32.58,32.51,32.58,18700.0,16.633,16.6689,16.633,16.6689,18700.0
2009-06-02 11:20:00,32.57,32.6,32.53,32.56,31000.0,16.6637,16.6791,16.6433,16.6586,31000.0
2009-06-02 11:25:00,32.56,32.57,32.52,32.53,17800.0,16.6586,16.6637,16.6382,16.6433,17800.0
2009-06-02 11:30:00,32.52,32.53,32.46,32.48,32900.0,16.6382,16.6433,16.6075,16.6177,32900.0
2009-06-02 11:35:00,32.47,32.51,32.44,32.44,27400.0,16.6126,16.633,16.5972,16.5972,27400.0
2009-06-02 11:40:00,32.44,32.49,32.43,32.48,16500.0,16.5972,16.6228,16.5921,16.6177,16500.0
2009-06-02 11:45:00,32.48,32.49,32.42,32.44,22200.0,16.6177,16.6228,16.587,16.5972,22200.0
2009-06-02 11:50:00,32.44,32.5,32.42,32.42,22000.0,16.5972,16.6279,16.587,16.587,22000.0
2009-06-02 11:55:00,32.42,32.46,32.42,32.42,16300.0,16.587,16.6075,16.587,16.587,16300.0
2009-06-02 12:00:00,32.42,32.44,32.41,32.42,19700.0,16.587,16.5972,16.5819,16.587,19700.0
2009-06-02 12:05:00,32.42,32.43,32.39,32.39,24700.0,16.587,16.5921,16.5717,16.5717,24700.0
2009-06-02 12:10:00,32.4,32.41,32.39,32.41,16400.0,16.5768,16.5819,16.5717,16.5819,16400.0
2009-06-02 12:15:00,32.4,32.46,32.4,32.43,31100.0,16.5768,16.6075,16.5768,16.5921,31100.0
2009-06-02 12:20:00,32.43,32.44,32.34,32.34,15800.0,16.5921,16.5972,16.5461,16.5461,15800.0
2009-06-02 12:25:00,32.35,32.41,32.35,32.37,27300.0,16.5512,16.5819,16.5512,16.5614,27300.0
2009-06-02 12:30:00,32.37,32.38,32.33,32.33,15000.0,16.5614,16.5665,16.541,16.541,15000.0
2009-06-02 12:35:00,32.33,32.37,32.29,32.32,33500.0,16.541,16.5614,16.5205,16.5358,33500.0
2009-06-02 12:40:00,32.33,32.38,32.33,32.38,15500.0,16.541,16.5665,16.541,16.5665,15500.0
2009-06-02 12:45:00,32.39,32.4,32.38,32.39,9800.0,16.5717,16.5768,16.5665,16.5717,9800.0
2009-06-02 12:50:00,32.39,32.44,32.39,32.42,27100.0,16.5717,16.5972,16.5717,16.587,27100.0
2009-06-02 12:55:00,32.42,32.45,32.42,32.45,19900.0,16.587,16.6024,16.587,16.6024,19900.0
2009-06-02 13:00:00,32.45,32.45,32.41,32.44,35900.0,16.6024,16.6024,16.5819,16.5972,35900.0
2009-06-02 13:05:00,32.46,32.46,32.45,32.46,4900.0,16.6075,16.6075,16.6024,16.6075,4900.0
2009-06-02 13:10:00,32.46,32.48,32.45,32.46,17900.0,16.6075,16.6177,16.6024,16.6075,17900.0
2009-06-02 13:15:00,32.46,32.48,32.46,32.47,21200.0,16.6075,16.6177,16.6075,16.6126,21200.0
2009-06-02 13:20:00,32.47,32.47,32.42,32.43,10300.0,16.6126,16.6126,16.587,16.5921,10300.0
2009-06-02 13:25:00,32.44,32.5,32.44,32.49,14500.0,16.5972,16.6279,16.5972,16.6228,14500.0
2009-06-02 13:30:00,32.49,32.49,32.45,32.47,19700.0,16.6228,16.6228,16.6024,16.6126,19700.0
2009-06-02 13:35:00,32.47,32.5,32.47,32.49,16600.0,16.6126,16.6279,16.6126,16.6228,16600.0
2009-06-02 13:40:00,32.49,32.54,32.48,32.54,16400.0,16.6228,16.6484,16.6177,16.6484,16400.0
2009-06-02 13:45:00,32.54,32.56,32.51,32.55,29800.0,16.6484,16.6586,16.633,16.6535,29800.0
2009-06-02 13:50:00,32.56,32.56,32.5,32.51,21600.0,16.6586,16.6586,16.6279,16.633,21600.0
2009-06-02 13:55:00,32.5,32.57,32.5,32.55,20000.0,16.6279,16.6637,16.6279,16.6535,20000.0
2009-06-02 14:00:00,32.55,32.57,32.53,32.54,24500.0,16.6535,16.6637,16.6433,16.6484,24500.0
2009-06-02 14:05:00,32.53,32.58,32.53,32.58,21700.0,16.6433,16.6689,16.6433,16.6689,21700.0
2009-06-02 14:10:00,32.57,32.6,32.56,32.6,32000.0,16.6637,16.6791,16.6586,16.6791,32000.0
2009-06-02 14:15:00,32.59,32.66,32.59,32.62,42900.0,16.674,16.7098,16.674,16.6893,42900.0
2009-06-02 14:20:00,32.62,32.7,32.62,32.66,37000.0,16.6893,16.7303,16.6893,16.7098,37000.0
2009-06-02 14:25:00,32.65,32.7,32.64,32.66,33400.0,16.7047,16.7303,16.6996,16.7098,33400.0
2009-06-02 14:30:00,32.65,32.66,32.64,32.64,12400.0,16.7047,16.7098,16.6996,16.6996,12400.0
2009-06-02 14:35:00,32.64,32.66,32.62,32.64,31900.0,16.6996,16.7098,16.6893,16.6996,31900.0
2009-06-02 14:40:00,32.63,32.71,32.63,32.7,26800.0,16.6944,16.7354,16.6944,16.7303,26800.0
2009-06-02 14:45:00,32.7,32.71,32.69,32.69,15700.0,16.7303,16.7354,16.7251,16.7251,15700.0
2009-06-02 14:50:00,32.7,32.7,32.67,32.69,29800.0,16.7303,16.7303,16.7149,16.7251,29800.0
2009-06-02 14:55:00,32.7,32.7,32.66,32.67,28400.0,16.7303,16.7303,16.7098,16.7149,28400.0
2009-06-02 15:00:00,32.67,32.73,32.67,32.69,34400.0,16.7149,16.7456,16.7149,16.7251,34400.0
2009-06-02 15:05:00,32.68,32.72,32.68,32.68,34900.0,16.72,16.7405,16.72,16.72,34900.0
2009-06-02 15:10:00,32.67,32.69,32.64,32.64,31200.0,16.7149,16.7251,16.6996,16.6996,31200.0
2009-06-02 15:15:00,32.64,32.68,32.64,32.66,32400.0,16.6996,16.72,16.6996,16.7098,32400.0
2009-06-02 15:20:00,32.65,32.67,32.64,32.65,40700.0,16.7047,16.7149,16.6996,16.7047,40700.0
2009-06-02 15:25:00,32.65,32.69,32.63,32.63,57400.0,16.7047,16.7251,16.6944,16.6944,57400.0
2009-06-02 15:30:00,32.64,32.64,32.59,32.59,77600.0,16.6996,16.6996,16.674,16.674,77600.0
2009-06-02 15:35:00,32.59,32.65,32.58,32.65,59200.0,16.674,16.7047,16.6689,16.7047,59200.0
2009-06-02 15:40:00,32.66,32.7,32.65,32.66,108100.0,16.7098,16.7303,16.7047,16.7098,108100.0
2009-06-02 15:45:00,32.66,32.72,32.66,32.69,59900.0,16.7098,16.7405,16.7098,16.7251,59900.0
2009-06-02 15:50:00,32.7,32.71,32.6,32.63,177700.0,16.7303,16.7354,16.6791,16.6944,177700.0
2009-06-02 15:55:00,32.63,32.69,32.58,32.6,187500.0,16.6944,16.7251,16.6689,16.6791,187500.0
2009-06-03 09:30:00,32.35,32.59,32.35,32.44,36400.0,16.5512,16.674,16.5512,16.5972,36400.0
2009-06-03 09:35:00,32.44,32.57,32.41,32.43,23700.0,16.5972,16.6637,16.5819,16.5921,23700.0
2009-06-03 09:40:00,32.45,32.52,32.28,32.31,24300.0,16.6024,16.6382,16.5154,16.5307,24300.0
2009-06-03 09:45:00,32.3,32.32,32.16,32.23,39600.0,16.5256,16.5358,16.454,16.4898,39600.0
2009-06-03 09:50:00,32.21,32.25,32.04,32.07,38400.0,16.4796,16.5,16.3926,16.4079,38400.0
2009-06-03 09:55:00,32.05,32.14,32.05,32.12,16700.0,16.3977,16.4437,16.3977,16.4335,16700.0
2009-06-03 10:00:00,32.12,32.12,32.02,32.1,48300.0,16.4335,16.4335,16.3824,16.4233,48300.0
2009-06-03 10:05:00,32.12,32.17,32.09,32.15,36200.0,16.4335,16.4591,16.4182,16.4489,36200.0
2009-06-03 10:10:00,32.14,32.16,32.1,32.16,27200.0,16.4437,16.454,16.4233,16.454,27200.0
2009-06-03 10:15:00,32.16,32.19,32.14,32.16,23800.0,16.454,16.4693,16.4437,16.454,23800.0
2009-06-03 10:20:00,32.15,32.16,32.13,32.14,15600.0,16.4489,16.454,16.4386,16.4437,15600.0
2009-06-03 10:25:00,32.14,32.15,32.12,32.13,14000.0,16.4437,16.4489,16.4335,16.4386,14000.0
2009-06-03 10:30:00,32.14,32.17,32.11,32.15,32400.0,16.4437,16.4591,16.4284,16.4489,32400.0
2009-06-03 10:35:00,32.16,32.16,32.08,32.09,38000.0,16.454,16.454,16.413,16.4182,38000.0
2009-06-03 10:40:00,32.08,32.15,32.07,32.14,14500.0,16.413,16.4489,16.4079,16.4437,14500.0
2009-06-03 10:45:00,32.13,32.14,32.11,32.11,20800.0,16.4386,16.4437,16.4284,16.4284,20800.0
2009-06-03 10:50:00,32.11,32.18,32.1,32.11,24900.0,16.4284,16.4642,16.4233,16.4284,24900.0
2009-06-03 10:55:00,32.11,32.12,32.06,32.08,15600.0,16.4284,16.4335,16.4028,16.413,15600.0
2009-06-03 11:00:00,32.07,32.08,32.01,32.03,16200.0,16.4079,16.413,16.3772,16.3875,16200.0
2009-06-03 11:05:00,32.03,32.03,32.0,32.01,12900.0,16.3875,16.3875,16.3721,16.3772,12900.0
2009-06-03 11:10:00,32.02,32.08,32.01,32.08,19800.0,16.3824,16.413,16.3772,16.413,19800.0
2009-06-03 11:15:00,32.08,32.1,32.04,32.06,14000.0,16.413,16.4233,16.3926,16.4028,14000.0
2009-06-03 11:20:00,32.05,32.08,32.04,32.04,16900.0,16.3977,16.413,16.3926,16.3926,16900.0
2009-06-03 11:25:00,32.05,32.07,31.97,31.99,28800.0,16.3977,16.4079,16.3568,16.367,28800.0
2009-06-03 11:30:00,31.98,32.02,31.97,32.0,22300.0,16.3619,16.3824,16.3568,16.3721,22300.0
2009-06-03 11:35:00,31.99,32.01,31.98,32.0,17500.0,16.367,16.3772,16.3619,16.3721,17500.0
2009-06-03 11:40:00,32.0,32.04,31.96,31.96,27300.0,16.3721,16.3926,16.3517,16.3517,27300.0
2009-06-03 11:45:00,31.96,31.96,31.95,31.95,25500.0,16.3517,16.3517,16.3465,16.3465,25500.0
2009-06-03 11:50:00,31.95,31.96,31.92,31.92,19000.0,16.3465,16.3517,16.3312,16.3312,19000.0
2009-06-03 11:55:00,31.92,31.93,31.85,31.86,26400.0,16.3312,16.3363,16.2954,16.3005,26400.0
2009-06-03 12:00:00,31.86,31.86,31.77,31.77,46200.0,16.3005,16.3005,16.2544,16.2544,46200.0
2009-06-03 12:05:00,31.78,31.8,31.77,31.77,17500.0,16.2596,16.2698,16.2544,16.2544,17500.0
2009-06-03 12:10:00,31.78,31.79,31.75,31.75,15300.0,16.2596,16.2647,16.2442,16.2442,15300.0
2009-06-03 12:15:00,31.76,31.79,31.74,31.75,55300.0,16.2493,16.2647,16.2391,16.2442,55300.0
2009-06-03 12:20:00,31.74,31.76,31.73,31.73,40200.0,16.2391,16.2493,16.234,16.234,40200.0
2009-06-03 12:25:00,31.73,31.73,31.7,31.71,16900.0,16.234,16.234,16.2186,16.2237,16900.0
2009-06-03 12:30:00,31.71,31.75,31.7,31.73,23700.0,16.2237,16.2442,16.2186,16.234,23700.0
2009-06-03 12:35:00,31.74,31.76,31.72,31.75,13400.0,16.2391,16.2493,16.2289,16.2442,13400.0
2009-06-03 12:40:00,31.75,31.79,31.74,31.75,43200.0,16.2442,16.2647,16.2391,16.2442,43200.0
2009-06-03 12:45:00,31.75,31.76,31.74,31.75,26100.0,16.2442,16.2493,16.2391,16.2442,26100.0
2009-06-03 12:50:00,31.74,31.76,31.72,31.75,33800.0,16.2391,16.2493,16.2289,16.2442,33800.0
2009-06-03 12:55:00,31.75,31.76,31.7,31.73,24100.0,16.2442,16.2493,16.2186,16.234,24100.0
2009-06-03 13:00:00,31.72,31.74,31.7,31.74,17900.0,16.2289,16.2391,16.2186,16.2391,17900.0
2009-06-03 13:05:00,31.74,31.78,31.74,31.77,24800.0,16.2391,16.2596,16.2391,16.2544,24800.0
2009-06-03 13:10:00,31.76,31.79,31.73,31.78,25200.0,16.2493,16.2647,16.234,16.2596,25200.0
2009-06-03 13:15:00,31.77,31.78,31.76,31.77,14700.0,16.2544,16.2596,16.2493,16.2544,14700.0
2009-06-03 13:20:00,31.77,31.8,31.76,31.79,17100.0,16.2544,16.2698,16.2493,16.2647,17100.0
2009-06-03 13:25:00,31.8,31.8,31.69,31.71,33700.0,16.2698,16.2698,16.2135,16.2237,33700.0
2009-06-03 13:30:00,31.7,31.72,31.69,31.7,19000.0,16.2186,16.2289,16.2135,16.2186,19000.0
2009-06-03 13:35:00,31.7,31.72,31.68,31.7,19200.0,16.2186,16.2289,16.2084,16.2186,19200.0
2009-06-03 13:40:00,31.7,31.73,31.68,31.71,22800.0,16.2186,16.234,16.2084,16.2237,22800.0
2009-06-03 13:45:00,31.7,31.7,31.65,31.67,24700.0,16.2186,16.2186,16.193,16.2033,24700.0
2009-06-03 13:50:00,31.66,31.69,31.65,31.69,11000.0,16.1982,16.2135,16.193,16.2135,11000.0
2009-06-03 13:55:00,31.68,31.72,31.68,31.7,13500.0,16.2084,16.2289,16.2084,16.2186,13500.0
2009-06-03 14:00:00,31.7,31.71,31.67,31.68,28500.0,16.2186,16.2237,16.2033,16.2084,28500.0
2009-06-03 14:05:00,31.68,31.68,31.64,31.66,23000.0,16.2084,16.2084,16.1879,16.1982,23000.0
2009-06-03 14:10:00,31.65,31.67,31.64,31.66,22800.0,16.193,16.2033,16.1879,16.1982,22800.0
2009-06-03 14:15:00,31.66,31.72,31.65,31.69,32000.0,16.1982,16.2289,16.193,16.2135,32000.0
2009-06-03 14:20:00,31.69,31.69,31.64,31.65,20800.0,16.2135,16.2135,16.1879,16.193,20800.0
2009-06-03 14:25:00,31.64,31.67,31.64,31.64,21000.0,16.1879,16.2033,16.1879,16.1879,21000.0
2009-06-03 14:30:00,31.64,31.65,31.62,31.64,27800.0,16.1879,16.193,16.1777,16.1879,27800.0
2009-06-03 14:35:00,31.64,31.66,31.63,31.65,23400.0,16.1879,16.1982,16.1828,16.193,23400.0
2009-06-03 14:40:00,31.65,31.67,31.64,31.65,26000.0,16.193,16.2033,16.1879,16.193,26000.0
2009-06-03 14:45:00,31.65,31.71,31.64,31.71,17500.0,16.193,16.2237,16.1879,16.2237,17500.0
2009-06-03 14:50:00,31.72,31.73,31.68,31.73,31900.0,16.2289,16.234,16.2084,16.234,31900.0
2009-06-03 14:55:00,31.73,31.78,31.73,31.76,53500.0,16.234,16.2596,16.234,16.2493,53500.0
2009-06-03 15:00:00,31.76,31.78,31.74,31.75,39400.0,16.2493,16.2596,16.2391,16.2442,39400.0
2009-06-03 15:05:00,31.75,31.78,31.73,31.76,47700.0,16.2442,16.2596,16.234,16.2493,47700.0
2009-06-03 15:10:00,31.75,31.77,31.74,31.77,42300.0,16.2442,16.2544,16.2391,16.2544,42300.0
2009-06-03 15:15:00,31.77,31.78,31.75,31.76,35800.0,16.2544,16.2596,16.2442,16.2493,35800.0
2009-06-03 15:20:00,31.76,31.77,31.73,31.77,39200.0,16.2493,16.2544,16.234,16.2544,39200.0
2009-06-03 15:25:00,31.76,31.78,31.74,31.75,23600.0,16.2493,16.2596,16.2391,16.2442,23600.0
2009-06-03 15:30:00,31.74,31.79,31.72,31.76,45800.0,16.2391,16.2647,16.2289,16.2493,45800.0
2009-06-03 15:35:00,31.76,31.77,31.72,31.76,31800.0,16.2493,16.2544,16.2289,16.2493,31800.0
2009-06-03 15:40:00,31.76,31.84,31.76,31.82,64500.0,16.2493,16.2903,16.2493,16.28,64500.0
2009-06-03 15:45:00,31.82,31.85,31.78,31.8,86900.0,16.28,16.2954,16.2596,16.2698,86900.0
2009-06-03 15:50:00,31.81,31.89,31.79,31.85,88100.0,16.2749,16.3158,16.2647,16.2954,88100.0
2009-06-03 15:55:00,31.85,31.94,31.84,31.94,192700.0,16.2954,16.3414,16.2903,16.3414,192700.0
2009-06-04 09:30:00,32.08,32.12,31.97,32.03,34300.0,16.413,16.4335,16.3568,16.3875,34300.0
2009-06-04 09:35:00,32.02,32.02,31.91,31.97,28300.0,16.3824,16.3824,16.3261,16.3568,28300.0
2009-06-04 09:40:00,31.98,31.99,31.92,31.95,26200.0,16.3619,16.367,16.3312,16.3465,26200.0
2009-06-04 09:45:00,31.96,32.0,31.94,31.95,14800.0,16.3517,16.3721,16.3414,16.3465,14800.0
2009-06-04 09:50:00,31.95,31.97,31.87,31.95,20600.0,16.3465,16.3568,16.3056,16.3465,20600.0
2009-06-04 09:55:00,31.96,32.02,31.95,31.95,12000.0,16.3517,16.3824,16.3465,16.3465,12000.0
2009-06-04 10:00:00,31.95,32.01,31.85,31.99,40600.0,16.3465,16.3772,16.2954,16.367,40600.0
2009-06-04 10:05:00,31.98,31.98,31.88,31.95,27000.0,16.3619,16.3619,16.3107,16.3465,27000.0
2009-06-04 10:10:00,31.94,31.94,31.84,31.88,36600.0,16.3414,16.3414,16.2903,16.3107,36600.0
2009-06-04 10:15:00,31.89,31.93,31.85,31.89,26500.0,16.3158,16.3363,16.2954,16.3158,26500.0
2009-06-04 10:20:00,31.88,32.02,31.85,32.02,52300.0,16.3107,16.3824,16.2954,16.3824,52300.0
2009-06-04 10:25:00,32.02,32.03,31.93,31.98,39200.0,16.3824,16.3875,16.3363,16.3619,39200.0
2009-06-04 10:30:00,31.98,31.99,31.92,31.98,16700.0,16.3619,16.367,16.3312,16.3619,16700.0
2009-06-04 10:35:00,31.98,31.99,31.86,31.92,23400.0,16.3619,16.367,16.3005,16.3312,23400.0
2009-06-04 10:40:00,31.93,31.97,31.91,31.96,12600.0,16.3363,16.3568,16.3261,16.3517,12600.0
2009-06-04 10:45:00,31.97,31.99,31.89,31.89,20800.0,16.3568,16.367,16.3158,16.3158,20800.0
2009-06-04 10:50:00,31.88,31.93,31.82,31.89,24300.0,16.3107,16.3363,16.28,16.3158,24300.0
2009-06-04 10:55:00,31.88,31.97,31.88,31.93,23200.0,16.3107,16.3568,16.3107,16.3363,23200.0
2009-06-04 11:00:00,31.93,31.98,31.93,31.96,20300.0,16.3363,16.3619,16.3363,16.3517,20300.0
2009-06-04 11:05:00,31.97,31.97,31.9,31.97,26500.0,16.3568,16.3568,16.321,16.3568,26500.0
2009-06-04 11:10:00,31.97,32.04,31.97,31.99,36000.0,16.3568,16.3926,16.3568,16.367,36000.0
2009-06-04 11:15:00,31.99,32.01,31.99,32.01,18000.0,16.367,16.3772,16.367,16.3772,18000.0
2009-06-04 11:20:00,32.01,32.04,32.0,32.04,19900.0,16.3772,16.3926,16.3721,16.3926,19900.0
2009-06-04 11:25:00,32.03,32.04,31.92,32.0,33200.0,16.3875,16.3926,16.3312,16.3721,33200.0
2009-06-04 11:30:00,32.0,32.0,31.92,31.97,20500.0,16.3721,16.3721,16.3312,16.3568,20500.0
2009-06-04 11:35:00,31.99,32.01,31.96,31.98,23200.0,16.367,16.3772,16.3517,16.3619,23200.0
2009-06-04 11:40:00,31.99,32.07,31.99,32.06,17500.0,16.367,16.4079,16.367,16.4028,17500.0
2009-06-04 11:45:00,32.06,32.07,32.05,32.07,8900.0,16.4028,16.4079,16.3977,16.4079,8900.0
2009-06-04 11:50:00,32.07,32.08,32.06,32.08,7000.0,16.4079,16.413,16.4028,16.413,7000.0
2009-06-04 11:55:00,32.08,32.08,32.02,32.02,19300.0,16.413,16.413,16.3824,16.3824,19300.0
2009-06-04 12:00:00,32.0,32.09,31.97,32.09,24100.0,16.3721,16.4182,16.3568,16.4182,24100.0
2009-06-04 12:05:00,32.08,32.09,32.04,32.06,10800.0,16.413,16.4182,16.3926,16.4028,10800.0
2009-06-04 12:10:00,32.05,32.06,32.02,32.04,14500.0,16.3977,16.4028,16.3824,16.3926,14500.0
2009-06-04 12:15:00,32.04,32.05,32.03,32.04,5500.0,16.3926,16.3977,16.3875,16.3926,5500.0
2009-06-04 12:20:00,32.03,32.07,32.02,32.06,15100.0,16.3875,16.4079,16.3824,16.4028,15100.0
2009-06-04 12:25:00,32.06,32.08,32.04,32.06,14600.0,16.4028,16.413,16.3926,16.4028,14600.0
2009-06-04 12:30:00,32.06,32.06,32.03,32.04,3800.0,16.4028,16.4028,16.3875,16.3926,3800.0
2009-06-04 12:35:00,32.03,32.04,32.03,32.03,6700.0,16.3875,16.3926,16.3875,16.3875,6700.0
2009-06-04 12:40:00,32.04,32.07,32.0,32.02,104300.0,16.3926,16.4079,16.3721,16.3824,104300.0
2009-06-04 12:45:00,32.02,32.05,32.01,32.01,10600.0,16.3824,16.3977,16.3772,16.3772,10600.0
2009-06-04 12:50:00,32.02,32.02,31.99,31.99,7700.0,16.3824,16.3824,16.367,16.367,7700.0
2009-06-04 12:55:00,31.99,32.01,31.99,32.0,10700.0,16.367,16.3772,16.367,16.3721,10700.0
2009-06-04 13:00:00,32.0,32.0,31.97,31.97,10400.0,16.3721,16.3721,16.3568,16.3568,10400.0
2009-06-04 13:05:00,31.96,31.97,31.9,31.94,21700.0,16.3517,16.3568,16.321,16.3414,21700.0
2009-06-04 13:10:00,31.94,31.98,31.91,31.91,18300.0,16.3414,16.3619,16.3261,16.3261,18300.0
2009-06-04 13:15:00,31.91,31.96,31.91,31.94,12100.0,16.3261,16.3517,16.3261,16.3414,12100.0
2009-06-04 13:20:00,31.95,31.97,31.94,31.96,7600.0,16.3465,16.3568,16.3414,16.3517,7600.0
2009-06-04 13:25:00,31.95,32.0,31.95,32.0,11500.0,16.3465,16.3721,16.3465,16.3721,11500.0
2009-06-04 13:30:00,32.0,32.07,32.0,32.06,18600.0,16.3721,16.4079,16.3721,16.4028,18600.0
2009-06-04 13:35:00,32.06,32.09,32.05,32.09,11100.0,16.4028,16.4182,16.3977,16.4182,11100.0
2009-06-04 13:40:00,32.09,32.09,32.05,32.06,19000.0,16.4182,16.4182,16.3977,16.4028,19000.0
2009-06-04 13:45:00,32.05,32.1,32.05,32.08,28300.0,16.3977,16.4233,16.3977,16.413,28300.0
2009-06-04 13:50:00,32.08,32.1,32.03,32.06,46800.0,16.413,16.4233,16.3875,16.4028,46800.0
2009-06-04 13:55:00,32.07,32.1,32.06,32.1,8600.0,16.4079,16.4233,16.4028,16.4233,8600.0
2009-06-04 14:00:00,32.09,32.1,32.07,32.08,9400.0,16.4182,16.4233,16.4079,16.413,9400.0
2009-06-04 14:05:00,32.08,32.1,32.08,32.1,15300.0,16.413,16.4233,16.413,16.4233,15300.0
2009-06-04 14:10:00,32.1,32.1,32.08,32.1,18300.0,16.4233,16.4233,16.413,16.4233,18300.0
2009-06-04 14:15:00,32.1,32.1,32.08,32.1,12500.0,16.4233,16.4233,16.413,16.4233,12500.0
2009-06-04 14:20:00,32.1,32.1,32.06,32.08,23900.0,16.4233,16.4233,16.4028,16.413,23900.0
2009-06-04 14:25:00,32.08,32.1,32.07,32.09,24000.0,16.413,16.4233,16.4079,16.4182,24000.0
2009-06-04 14:30:00,32.09,32.1,32.08,32.08,7300.0,16.4182,16.4233,16.413,16.413,7300.0
2009-06-04 14:35:00,32.08,32.13,32.08,32.13,34500.0,16.413,16.4386,16.413,16.4386,34500.0
2009-06-04 14:40:00,32.13,32.19,32.13,32.15,28000.0,16.4386,16.4693,16.4386,16.4489,28000.0
2009-06-04 14:45:00,32.15,32.17,32.14,32.15,19500.0,16.4489,16.4591,16.4437,16.4489,19500.0
2009-06-04 14:50:00,32.15,32.16,32.1,32.12,31700.0,16.4489,16.454,16.4233,16.4335,31700.0
2009-06-04 14:55:00,32.11,32.13,32.08,32.1,12200.0,16.4284,16.4386,16.413,16.4233,12200.0
2009-06-04 15:00:00,32.1,32.14,32.09,32.11,24800.0,16.4233,16.4437,16.4182,16.4284,24800.0
2009-06-04 15:05:00,32.12,32.15,32.09,32.11,27300.0,16.4335,16.4489,16.4182,16.4284,27300.0
2009-06-04 15:10:00,32.1,32.13,32.08,32.11,20800.0,16.4233,16.4386,16.413,16.4284,20800.0
2009-06-04 15:15:00,32.11,32.11,32.06,32.1,23300.0,16.4284,16.4284,16.4028,16.4233,23300.0
2009-06-04 15:20:00,32.09,32.12,32.07,32.08,17400.0,16.4182,16.4335,16.4079,16.413,17400.0
2009-06-04 15:25:00,32.08,32.1,32.06,32.07,21000.0,16.413,16.4233,16.4028,16.4079,21000.0
2009-06-04 15:30:00,32.07,32.08,32.01,32.07,38600.0,16.4079,16.413,16.3772,16.4079,38600.0
2009-06-04 15:35:00,32.08,32.13,32.07,32.12,30700.0,16.413,16.4386,16.4079,16.4335,30700.0
2009-06-04 15:40:00,32.13,32.15,32.05,32.15,80700.0,16.4386,16.4489,16.3977,16.4489,80700.0
2009-06-04 15:45:00,32.14,32.19,32.11,32.12,61500.0,16.4437,16.4693,16.4284,16.4335,61500.0
2009-06-04 15:50:00,32.11,32.16,32.06,32.1,130900.0,16.4284,16.454,16.4028,16.4233,130900.0
2009-06-04 15:55:00,32.1,32.12,32.02,32.09,210800.0,16.4233,16.4335,16.3824,16.4182,210800.0
2009-06-05 09:30:00,32.2,32.39,32.2,32.37,31200.0,16.4744,16.5717,16.4744,16.5614,31200.0
2009-06-05 09:35:00,32.36,32.55,32.26,32.53,28400.0,16.5563,16.6535,16.5051,16.6433,28400.0
2009-06-05 09:40:00,32.5,32.54,32.44,32.49,35800.0,16.6279,16.6484,16.5972,16.6228,35800.0
2009-06-05 09:45:00,32.47,32.47,32.29,32.37,26400.0,16.6126,16.6126,16.5205,16.5614,26400.0
2009-06-05 09:50:00,32.34,32.35,32.07,32.11,46200.0,16.5461,16.5512,16.4079,16.4284,46200.0
2009-06-05 09:55:00,32.12,32.16,31.96,32.16,38000.0,16.4335,16.454,16.3517,16.454,38000.0
2009-06-05 10:00:00,32.15,32.15,31.97,32.1,72400.0,16.4489,16.4489,16.3568,16.4233,72400.0
2009-06-05 10:05:00,32.1,32.13,31.88,31.9,34500.0,16.4233,16.4386,16.3107,16.321,34500.0
2009-06-05 10:10:00,31.9,31.9,31.8,31.8,25100.0,16.321,16.321,16.2698,16.2698,25100.0
2009-06-05 10:15:00,31.79,31.89,31.77,31.78,44200.0,16.2647,16.3158,16.2544,16.2596,44200.0
2009-06-05 10:20:00,31.79,31.87,31.75,31.79,51400.0,16.2647,16.3056,16.2442,16.2647,51400.0
2009-06-05 10:25:00,31.79,31.81,31.72,31.74,46300.0,16.2647,16.2749,16.2289,16.2391,46300.0
2009-06-05 10:30:00,31.74,31.81,31.67,31.79,56000.0,16.2391,16.2749,16.2033,16.2647,56000.0
2009-06-05 10:35:00,31.79,31.9,31.71,31.8,46700.0,16.2647,16.321,16.2237,16.2698,46700.0
2009-06-05 10:40:00,31.8,31.94,31.79,31.87,19200.0,16.2698,16.3414,16.2647,16.3056,19200.0
2009-06-05 10:45:00,31.87,31.96,31.85,31.94,13400.0,16.3056,16.3517,16.2954,16.3414,13400.0
2009-06-05 10:50:00,31.96,32.0,31.92,31.99,8800.0,16.3517,16.3721,16.3312,16.367,8800.0
2009-06-05 10:55:00,31.98,31.98,31.87,31.98,19600.0,16.3619,16.3619,16.3056,16.3619,19600.0
2009-06-05 11:00:00,31.97,32.07,31.93,32.02,54800.0,16.3568,16.4079,16.3363,16.3824,54800.0
2009-06-05 11:05:00,32.02,32.06,31.98,31.99,22000.0,16.3824,16.4028,16.3619,16.367,22000.0
2009-06-05 11:10:00,31.99,32.01,31.91,31.93,28700.0,16.367,16.3772,16.3261,16.3363,28700.0
2009-06-05 11:15:00,31.93,32.03,31.92,31.96,25300.0,16.3363,16.3875,16.3312,16.3517,25300.0
2009-06-05 11:20:00,31.97,32.11,31.97,32.1,30900.0,16.3568,16.4284,16.3568,16.4233,30900.0
2009-06-05 11:25:00,32.09,32.1,31.98,32.01,47600.0,16.4182,16.4233,16.3619,16.3772,47600.0
2009-06-05 11:30:00,32.01,32.02,31.95,31.99,27300.0,16.3772,16.3824,16.3465,16.367,27300.0
2009-06-05 11:35:00,31.98,32.01,31.98,32.0,21700.0,16.3619,16.3772,16.3619,16.3721,21700.0
2009-06-05 11:40:00,32.01,32.07,31.98,32.06,39200.0,16.3772,16.4079,16.3619,16.4028,39200.0
2009-06-05 11:45:00,32.05,32.09,31.99,32.05,49600.0,16.3977,16.4182,16.367,16.3977,49600.0
2009-06-05 11:50:00,32.04,32.14,32.03,32.13,47200.0,16.3926,16.4437,16.3875,16.4386,47200.0
2009-06-05 11:55:00,32.12,32.14,32.08,32.13,48000.0,16.4335,16.4437,16.413,16.4386,48000.0
2009-06-05 12:00:00,32.14,32.17,32.1,32.17,41000.0,16.4437,16.4591,16.4233,16.4591,41000.0
2009-06-05 12:05:00,32.17,32.22,32.1,32.1,43700.0,16.4591,16.4847,16.4233,16.4233,43700.0
2009-06-05 12:10:00,32.1,32.1,32.0,32.07,28600.0,16.4233,16.4233,16.3721,16.4079,28600.0
2009-06-05 12:15:00,32.07,32.1,32.04,32.05,24800.0,16.4079,16.4233,16.3926,16.3977,24800.0
2009-06-05 12:20:00,32.04,32.05,32.0,32.04,27600.0,16.3926,16.3977,16.3721,16.3926,27600.0
2009-06-05 12:25:00,32.04,32.1,31.96,31.98,36500.0,16.3926,16.4233,16.3517,16.3619,36500.0
2009-06-05 12:30:00,31.98,32.05,31.96,32.02,41500.0,16.3619,16.3977,16.3517,16.3824,41500.0
2009-06-05 12:35:00,32.02,32.03,31.97,32.02,26700.0,16.3824,16.3875,16.3568,16.3824,26700.0
2009-06-05 12:40:00,32.01,32.02,31.95,31.97,23800.0,16.3772,16.3824,16.3465,16.3568,23800.0
2009-06-05 12:45:00,31.98,32.05,31.98,32.05,21100.0,16.3619,16.3977,16.3619,16.3977,21100.0
2009-06-05 12:50:00,32.05,32.09,32.04,32.09,10700.0,16.3977,16.4182,16.3926,16.4182,10700.0
2009-06-05 12:55:00,32.08,32.09,32.06,32.08,15100.0,16.413,16.4182,16.4028,16.413,15100.0
2009-06-05 13:00:00,32.08,32.1,32.07,32.1,14100.0,16.413,16.4233,16.4079,16.4233,14100.0
2009-06-05 13:05:00,32.1,32.14,32.1,32.13,13500.0,16.4233,16.4437,16.4233,16.4386,13500.0
2009-06-05 13:10:00,32.13,32.13,31.98,32.03,55100.0,16.4386,16.4386,16.3619,16.3875,55100.0
2009-06-05 13:15:00,32.03,32.05,32.01,32.04,14300.0,16.3875,16.3977,16.3772,16.3926,14300.0
2009-06-05 13:20:00,32.04,32.06,32.0,32.03,19000.0,16.3926,16.4028,16.3721,16.3875,19000.0
2009-06-05 13:25:00,32.03,32.04,32.01,32.04,5500.0,16.3875,16.3926,16.3772,16.3926,5500.0
2009-06-05 13:30:00,32.03,32.05,32.03,32.05,7800.0,16.3875,16.3977,16.3875,16.3977,7800.0
2009-06-05 13:35:00,32.05,32.05,32.03,32.05,9100.0,16.3977,16.3977,16.3875,16.3977,9100.0
2009-06-05 13:40:00,32.05,32.11,32.04,32.08,18900.0,16.3977,16.4284,16.3926,16.413,18900.0
2009-06-05 13:45:00,32.08,32.1,32.07,32.1,6300.0,16.413,16.4233,16.4079,16.4233,6300.0
2009-06-05 13:50:00,32.09,32.12,32.08,32.11,11200.0,16.4182,16.4335,16.413,16.4284,11200.0
2009-06-05 13:55:00,32.11,32.12,32.02,32.07,28300.0,16.4284,16.4335,16.3824,16.4079,28300.0
2009-06-05 14:00:00,32.08,32.08,32.0,32.0,19300.0,16.413,16.413,16.3721,16.3721,19300.0
2009-06-05 14:05:00,32.0,32.03,31.93,31.94,36200.0,16.3721,16.3875,16.3363,16.3414,36200.0
2009-06-05 14:10:00,31.94,31.96,31.9,31.92,17700.0,16.3414,16.3517,16.321,16.3312,17700.0
2009-06-05 14:15:00,31.91,31.93,31.82,31.86,36700.0,16.3261,16.3363,16.28,16.3005,36700.0
2009-06-05 14:20:00,31.86,31.89,31.8,31.83,23700.0,16.3005,16.3158,16.2698,16.2851,23700.0
2009-06-05 14:25:00,31.84,31.86,31.81,31.83,17900.0,16.2903,16.3005,16.2749,16.2851,17900.0
2009-06-05 14:30:00,31.82,31.85,31.77,31.78,39300.0,16.28,16.2954,16.2544,16.2596,39300.0
2009-06-05 14:35:00,31.78,31.88,31.76,31.8,36900.0,16.2596,16.3107,16.2493,16.2698,36900.0
2009-06-05 14:40:00,31.8,31.87,31.8,31.87,26400.0,16.2698,16.3056,16.2698,16.3056,26400.0
2009-06-05 14:45:00,31.87,31.9,31.84,31.89,30600.0,16.3056,16.321,16.2903,16.3158,30600.0
2009-06-05 14:50:00,31.9,31.94,31.88,31.89,23700.0,16.321,16.3414,16.3107,16.3158,23700.0
2009-06-05 14:55:00,31.89,31.94,31.85,31.86,44900.0,16.3158,16.3414,16.2954,16.3005,44900.0
2009-06-05 15:00:00,31.85,31.91,31.81,31.9,45600.0,16.2954,16.3261,16.2749,16.321,45600.0
2009-06-05 15:05:00,31.9,31.95,31.87,31.91,59000.0,16.321,16.3465,16.3056,16.3261,59000.0
2009-06-05 15:10:00,31.9,31.96,31.9,31.93,33500.0,16.321,16.3517,16.321,16.3363,33500.0
2009-06-05 15:15:00,31.92,31.93,31.89,31.92,31400.0,16.3312,16.3363,16.3158,16.3312,31400.0
2009-06-05 15:20:00,31.92,31.95,31.9,31.91,29900.0,16.3312,16.3465,16.321,16.3261,29900.0
2009-06-05 15:25:00,31.91,31.96,31.86,31.88,52900.0,16.3261,16.3517,16.3005,16.3107,52900.0
2009-06-05 15:30:00,31.88,31.94,31.86,31.94,27600.0,16.3107,16.3414,16.3005,16.3414,27600.0
2009-06-05 15:35:00,31.94,32.03,31.94,32.0,63000.0,16.3414,16.3875,16.3414,16.3721,63000.0
2009-06-05 15:40:00,31.99,32.07,31.97,32.04,104600.0,16.367,16.4079,16.3568,16.3926,104600.0
2009-06-05 15:45:00,32.04,32.07,31.91,31.94,113900.0,16.3926,16.4079,16.3261,16.3414,113900.0
2009-06-05 15:50:00,31.95,32.05,31.91,32.03,146200.0,16.3465,16.3977,16.3261,16.3875,146200.0
2009-06-05 15:55:00,32.03,32.06,31.95,32.03,184200.0,16.3875,16.4028,16.3465,16.3875,184200.0
2009-06-08 09:30:00,32.03,32.09,31.84,31.95,35900.0,16.3875,16.4182,16.2903,16.3465,35900.0
2009-06-08 09:35:00,31.98,32.07,31.97,32.06,15500.0,16.3619,16.4079,16.3568,16.4028,15500.0
2009-06-08 09:40:00,32.04,32.1,31.8,31.84,53300.0,16.3926,16.4233,16.2698,16.2903,53300.0
2009-06-08 09:45:00,31.84,31.85,31.8,31.81,18200.0,16.2903,16.2954,16.2698,16.2749,18200.0
2009-06-08 09:50:00,31.81,31.91,31.78,31.91,21600.0,16.2749,16.3261,16.2596,16.3261,21600.0
2009-06-08 09:55:00,31.9,31.9,31.78,31.8,15700.0,16.321,16.321,16.2596,16.2698,15700.0
2009-06-08 10:00:00,31.8,31.84,31.75,31.78,28800.0,16.2698,16.2903,16.2442,16.2596,28800.0
2009-06-08 10:05:00,31.79,31.82,31.76,31.79,12000.0,16.2647,16.28,16.2493,16.2647,12000.0
2009-06-08 10:10:00,31.79,31.82,31.76,31.77,23500.0,16.2647,16.28,16.2493,16.2544,23500.0
2009-06-08 10:15:00,31.76,31.76,31.68,31.72,26000.0,16.2493,16.2493,16.2084,16.2289,26000.0
2009-06-08 10:20:00,31.72,31.74,31.68,31.7,18000.0,16.2289,16.2391,16.2084,16.2186,18000.0
2009-06-08 10:25:00,31.71,31.72,31.66,31.67,18000.0,16.2237,16.2289,16.1982,16.2033,18000.0
2009-06-08 10:30:00,31.67,31.72,31.65,31.71,18400.0,16.2033,16.2289,16.193,16.2237,18400.0
2009-06-08 10:35:00,31.72,31.73,31.67,31.73,23200.0,16.2289,16.234,16.2033,16.234,23200.0
2009-06-08 10:40:00,31.75,31.82,31.74,31.81,21600.0,16.2442,16.28,16.2391,16.2749,21600.0
2009-06-08 10:45:00,31.81,31.81,31.74,31.75,26700.0,16.2749,16.2749,16.2391,16.2442,26700.0
2009-06-08 10:50:00,31.74,31.8,31.74,31.78,25300.0,16.2391,16.2698,16.2391,16.2596,25300.0
2009-06-08 10:55:00,31.79,31.79,31.74,31.76,16600.0,16.2647,16.2647,16.2391,16.2493,16600.0
2009-06-08 11:00:00,31.75,31.76,31.71,31.71,25700.0,16.2442,16.2493,16.2237,16.2237,25700.0
2009-06-08 11:05:00,31.71,31.73,31.63,31.63,20300.0,16.2237,16.234,16.1828,16.1828,20300.0
2009-06-08 11:10:00,31.64,31.65,31.61,31.63,24700.0,16.1879,16.193,16.1726,16.1828,24700.0
2009-06-08 11:15:00,31.62,31.64,31.6,31.61,25000.0,16.1777,16.1879,16.1675,16.1726,25000.0
2009-06-08 11:20:00,31.61,31.68,31.61,31.65,35900.0,16.1726,16.2084,16.1726,16.193,35900.0
2009-06-08 11:25:00,31.65,31.66,31.58,31.59,18700.0,16.193,16.1982,16.1572,16.1624,18700.0
2009-06-08 11:30:00,31.59,31.6,31.56,31.59,11200.0,16.1624,16.1675,16.147,16.1624,11200.0
2009-06-08 11:35:00,31.59,31.65,31.56,31.65,20900.0,16.1624,16.193,16.147,16.193,20900.0
2009-06-08 11:40:00,31.65,31.65,31.59,31.6,23200.0,16.193,16.193,16.1624,16.1675,23200.0
2009-06-08 11:45:00,31.59,31.6,31.52,31.53,16800.0,16.1624,16.1675,16.1265,16.1317,16800.0
2009-06-08 11:50:00,31.53,31.57,31.52,31.53,34100.0,16.1317,16.1521,16.1265,16.1317,34100.0
2009-06-08 11:55:00,31.54,31.56,31.52,31.53,20400.0,16.1368,16.147,16.1265,16.1317,20400.0
2009-06-08 12:00:00,31.54,31.55,31.5,31.52,20700.0,16.1368,16.1419,16.1163,16.1265,20700.0
2009-06-08 12:05:00,31.51,31.54,31.5,31.54,13800.0,16.1214,16.1368,16.1163,16.1368,13800.0
2009-06-08 12:10:00,31.54,31.54,31.49,31.49,15800.0,16.1368,16.1368,16.1112,16.1112,15800.0
2009-06-08 12:15:00,31.49,31.5,31.45,31.49,18200.0,16.1112,16.1163,16.0907,16.1112,18200.0
2009-06-08 12:20:00,31.48,31.49,31.46,31.47,24600.0,16.1061,16.1112,16.0958,16.101,24600.0
2009-06-08 12:25:00,31.47,31.48,31.43,31.44,26100.0,16.101,16.1061,16.0805,16.0856,26100.0
2009-06-08 12:30:00,31.45,31.47,31.41,31.41,15000.0,16.0907,16.101,16.0703,16.0703,15000.0
2009-06-08 12:35:00,31.41,31.42,31.39,31.4,19100.0,16.0703,16.0754,16.06,16.0651,19100.0
2009-06-08 12:40:00,31.41,31.45,31.41,31.45,8000.0,16.0703,16.0907,16.0703,16.0907,8000.0
2009-06-08 12:45:00,31.44,31.44,31.42,31.43,10700.0,16.0856,16.0856,16.0754,16.0805,10700.0
2009-06-08 12:50:00,31.43,31.43,31.4,31.4,9200.0,16.0805,16.0805,16.0651,16.0651,9200.0
2009-06-08 12:55:00,31.4,31.4,31.32,31.34,40400.0,16.0651,16.0651,16.0242,16.0344,40400.0
2009-06-08 13:00:00,31.35,31.39,31.35,31.39,23600.0,16.0396,16.06,16.0396,16.06,23600.0
2009-06-08 13:05:00,31.38,31.4,31.36,31.38,11700.0,16.0549,16.0651,16.0447,16.0549,11700.0
2009-06-08 13:10:00,31.37,31.38,31.32,31.33,23500.0,16.0498,16.0549,16.0242,16.0293,23500.0
2009-06-08 13:15:00,31.33,31.34,31.3,31.32,38300.0,16.0293,16.0344,16.014,16.0242,38300.0
2009-06-08 13:20:00,31.32,31.37,31.32,31.35,15600.0,16.0242,16.0498,16.0242,16.0396,15600.0
2009-06-08 13:25:00,31.35,31.36,31.34,31.36,18900.0,16.0396,16.0447,16.0344,16.0447,18900.0
2009-06-08 13:30:00,31.35,31.37,31.34,31.37,14400.0,16.0396,16.0498,16.0344,16.0498,14400.0
2009-06-08 13:35:00,31.36,31.42,31.36,31.42,18800.0,16.0447,16.0754,16.0447,16.0754,18800.0
2009-06-08 13:40:00,31.42,31.46,31.39,31.45,23100.0,16.0754,16.0958,16.06,16.0907,23100.0
2009-06-08 13:45:00,31.46,31.53,31.45,31.51,30000.0,16.0958,16.1317,16.0907,16.1214,30000.0
2009-06-08 13:50:00,31.51,31.52,31.47,31.48,24000.0,16.1214,16.1265,16.101,16.1061,24000.0
2009-06-08 13:55:00,31.49,31.51,31.48,31.51,10900.0,16.1112,16.1214,16.1061,16.1214,10900.0
2009-06-08 14:00:00,31.51,31.54,31.5,31.54,14800.0,16.1214,16.1368,16.1163,16.1368,14800.0
2009-06-08 14:05:00,31.53,31.56,31.51,31.55,17700.0,16.1317,16.147,16.1214,16.1419,17700.0
2009-06-08 14:10:00,31.56,31.6,31.54,31.54,20100.0,16.147,16.1675,16.1368,16.1368,20100.0
2009-06-08 14:15:00,31.54,31.57,31.52,31.52,28900.0,16.1368,16.1521,16.1265,16.1265,28900.0
2009-06-08 14:20:00,31.52,31.56,31.48,31.55,28700.0,16.1265,16.147,16.1061,16.1419,28700.0
2009-06-08 14:25:00,31.56,31.56,31.52,31.55,13700.0,16.147,16.147,16.1265,16.1419,13700.0
2009-06-08 14:30:00,31.55,31.59,31.5,31.5,26200.0,16.1419,16.1624,16.1163,16.1163,26200.0
2009-06-08 14:35:00,31.5,31.51,31.47,31.48,22700.0,16.1163,16.1214,16.101,16.1061,22700.0
2009-06-08 14:40:00,31.47,31.48,31.44,31.45,38400.0,16.101,16.1061,16.0856,16.0907,38400.0
2009-06-08 14:45:00,31.45,31.48,31.38,31.47,57100.0,16.0907,16.1061,16.0549,16.101,57100.0
2009-06-08 14:50:00,31.48,31.5,31.42,31.42,23700.0,16.1061,16.1163,16.0754,16.0754,23700.0
2009-06-08 14:55:00,31.42,31.47,31.42,31.45,35000.0,16.0754,16.101,16.0754,16.0907,35000.0
2009-06-08 15:00:00,31.44,31.5,31.43,31.43,32900.0,16.0856,16.1163,16.0805,16.0805,32900.0
2009-06-08 15:05:00,31.44,31.49,31.43,31.48,28900.0,16.0856,16.1112,16.0805,16.1061,28900.0
2009-06-08 15:10:00,31.48,31.5,31.44,31.46,28600.0,16.1061,16.1163,16.0856,16.0958,28600.0
2009-06-08 15:15:00,31.46,31.6,31.45,31.54,69300.0,16.0958,16.1675,16.0907,16.1368,69300.0
2009-06-08 15:20:00,31.54,31.77,31.54,31.69,124900.0,16.1368,16.2544,16.1368,16.2135,124900.0
2009-06-08 15:25:00,31.69,31.72,31.67,31.7,67400.0,16.2135,16.2289,16.2033,16.2186,67400.0
2009-06-08 15:30:00,31.69,31.92,31.69,31.85,157200.0,16.2135,16.3312,16.2135,16.2954,157200.0
2009-06-08 15:35:00,31.85,31.96,31.78,31.82,140200.0,16.2954,16.3517,16.2596,16.28,140200.0
2009-06-08 15:40:00,31.83,31.92,31.79,31.79,123800.0,16.2851,16.3312,16.2647,16.2647,123800.0
2009-06-08 15:45:00,31.8,31.9,31.79,31.85,92500.0,16.2698,16.321,16.2647,16.2954,92500.0
2009-06-08 15:50:00,31.86,31.89,31.76,31.82,151200.0,16.3005,16.3158,16.2493,16.28,151200.0
2009-06-08 15:55:00,31.82,31.86,31.73,31.77,189300.0,16.28,16.3005,16.234,16.2544,189300.0
2009-06-09 09:30:00,31.83,31.94,31.74,31.93,40600.0,16.2851,16.3414,16.2391,16.3363,40600.0
2009-06-09 09:35:00,31.94,32.0,31.91,31.92,25400.0,16.3414,16.3721,16.3261,16.3312,25400.0
2009-06-09 09:40:00,31.92,31.94,31.8,31.93,36300.0,16.3312,16.3414,16.2698,16.3363,36300.0
2009-06-09 09:45:00,31.93,31.93,31.86,31.91,32900.0,16.3363,16.3363,16.3005,16.3261,32900.0
2009-06-09 09:50:00,31.91,31.91,31.79,31.81,30300.0,16.3261,16.3261,16.2647,16.2749,30300.0
2009-06-09 09:55:00,31.82,31.83,31.72,31.78,30000.0,16.28,16.2851,16.2289,16.2596,30000.0
2009-06-09 10:00:00,31.8,31.8,31.63,31.7,63500.0,16.2698,16.2698,16.1828,16.2186,63500.0
2009-06-09 10:05:00,31.71,31.75,31.69,31.71,32000.0,16.2237,16.2442,16.2135,16.2237,32000.0
2009-06-09 10:10:00,31.71,31.76,31.67,31.71,37900.0,16.2237,16.2493,16.2033,16.2237,37900.0
2009-06-09 10:15:00,31.71,31.74,31.65,31.65,39100.0,16.2237,16.2391,16.193,16.193,39100.0
2009-06-09 10:20:00,31.65,31.67,31.57,31.6,46900.0,16.193,16.2033,16.1521,16.1675,46900.0
2009-06-09 10:25:00,31.59,31.67,31.55,31.67,69900.0,16.1624,16.2033,16.1419,16.2033,69900.0
2009-06-09 10:30:00,31.65,31.67,31.63,31.67,21800.0,16.193,16.2033,16.1828,16.2033,21800.0
2009-06-09 10:35:00,31.68,31.69,31.65,31.66,19300.0,16.2084,16.2135,16.193,16.1982,19300.0
2009-06-09 10:40:00,31.67,31.71,31.65,31.67,31200.0,16.2033,16.2237,16.193,16.2033,31200.0
2009-06-09 10:45:00,31.67,31.68,31.65,31.65,24000.0,16.2033,16.2084,16.193,16.193,24000.0
2009-06-09 10:50:00,31.64,31.64,31.57,31.58,35200.0,16.1879,16.1879,16.1521,16.1572,35200.0
2009-06-09 10:55:00,31.58,31.61,31.55,31.57,48900.0,16.1572,16.1726,16.1419,16.1521,48900.0
2009-06-09 11:00:00,31.57,31.6,31.53,31.54,52500.0,16.1521,16.1675,16.1317,16.1368,52500.0
2009-06-09 11:05:00,31.55,31.59,31.53,31.55,40600.0,16.1419,16.1624,16.1317,16.1419,40600.0
2009-06-09 11:10:00,31.56,31.59,31.55,31.55,27800.0,16.147,16.1624,16.1419,16.1419,27800.0
2009-06-09 11:15:00,31.54,31.66,31.54,31.64,27100.0,16.1368,16.1982,16.1368,16.1879,27100.0
2009-06-09 11:20:00,31.63,31.64,31.56,31.59,42500.0,16.1828,16.1879,16.147,16.1624,42500.0
2009-06-09 11:25:00,31.59,31.62,31.58,31.58,26700.0,16.1624,16.1777,16.1572,16.1572,26700.0
2009-06-09 11:30:00,31.58,31.61,31.56,31.58,30600.0,16.1572,16.1726,16.147,16.1572,30600.0
2009-06-09 11:35:00,31.58,31.58,31.52,31.54,19900.0,16.1572,16.1572,16.1265,16.1368,19900.0
2009-06-09 11:40:00,31.54,31.56,31.52,31.56,19800.0,16.1368,16.147,16.1265,16.147,19800.0
2009-06-09 11:45:00,31.56,31.57,31.54,31.57,21700.0,16.147,16.1521,16.1368,16.1521,21700.0
2009-06-09 11:50:00,31.56,31.57,31.54,31.56,18600.0,16.147,16.1521,16.1368,16.147,18600.0
2009-06-09 11:55:00,31.55,31.56,31.55,31.56,7300.0,16.1419,16.147,16.1419,16.147,7300.0
2009-06-09 12:00:00,31.55,31.57,31.55,31.56,13600.0,16.1419,16.1521,16.1419,16.147,13600.0
2009-06-09 12:05:00,31.56,31.61,31.56,31.58,23100.0,16.147,16.1726,16.147,16.1572,23100.0
2009-06-09 12:10:00,31.59,31.61,31.58,31.58,17500.0,16.1624,16.1726,16.1572,16.1572,17500.0
2009-06-09 12:15:00,31.58,31.62,31.58,31.61,15100.0,16.1572,16.1777,16.1572,16.1726,15100.0
2009-06-09 12:20:00,31.61,31.7,31.61,31.7,19900.0,16.1726,16.2186,16.1726,16.2186,19900.0
2009-06-09 12:25:00,31.7,31.79,31.69,31.78,34200.0,16.2186,16.2647,16.2135,16.2596,34200.0
2009-06-09 12:30:00,31.78,31.79,31.77,31.78,24700.0,16.2596,16.2647,16.2544,16.2596,24700.0
2009-06-09 12:35:00,31.79,31.8,31.75,31.79,28600.0,16.2647,16.2698,16.2442,16.2647,28600.0
2009-06-09 12:40:00,31.79,31.79,31.71,31.71,40400.0,16.2647,16.2647,16.2237,16.2237,40400.0
2009-06-09 12:45:00,31.72,31.72,31.69,31.7,25800.0,16.2289,16.2289,16.2135,16.2186,25800.0
2009-06-09 12:50:00,31.69,31.69,31.63,31.65,27700.0,16.2135,16.2135,16.1828,16.193,27700.0
2009-06-09 12:55:00,31.65,31.66,31.62,31.64,11000.0,16.193,16.1982,16.1777,16.1879,11000.0
2009-06-09 13:00:00,31.64,31.77,31.64,31.74,34000.0,16.1879,16.2544,16.1879,16.2391,34000.0
2009-06-09 13:05:00,31.75,31.75,31.72,31.74,20600.0,16.2442,16.2442,16.2289,16.2391,20600.0
2009-06-09 13:10:00,31.73,31.75,31.69,31.69,22800.0,16.234,16.2442,16.2135,16.2135,22800.0
2009-06-09 13:15:00,31.68,31.72,31.67,31.71,30100.0,16.2084,16.2289,16.2033,16.2237,30100.0
2009-06-09 13:20:00,31.7,31.73,31.68,31.68,17700.0,16.2186,16.234,16.2084,16.2084,17700.0
2009-06-09 13:25:00,31.69,31.75,31.69,31.74,37500.0,16.2135,16.2442,16.2135,16.2391,37500.0
2009-06-09 13:30:00,31.74,31.78,31.69,31.78,58300.0,16.2391,16.2596,16.2135,16.2596,58300.0
2009-06-09 13:35:00,31.78,31.84,31.76,31.82,124000.0,16.2596,16.2903,16.2493,16.28,124000.0
2009-06-09 13:40:00,31.82,31.87,31.82,31.83,57500.0,16.28,16.3056,16.28,16.2851,57500.0
2009-06-09 13:45:00,31.82,31.88,31.82,31.83,84200.0,16.28,16.3107,16.28,16.2851,84200.0
2009-06-09 13:50:00,31.82,31.85,31.79,31.81,61000.0,16.28,16.2954,16.2647,16.2749,61000.0
2009-06-09 13:55:00,31.81,31.87,31.8,31.84,55900.0,16.2749,16.3056,16.2698,16.2903,55900.0
2009-06-09 14:00:00,31.84,31.9,31.83,31.9,60900.0,16.2903,16.321,16.2851,16.321,60900.0
2009-06-09 14:05:00,31.9,31.94,31.89,31.9,55100.0,16.321,16.3414,16.3158,16.321,55100.0
2009-06-09 14:10:00,31.9,31.91,31.87,31.88,38100.0,16.321,16.3261,16.3056,16.3107,38100.0
2009-06-09 14:15:00,31.89,31.94,31.87,31.92,39800.0,16.3158,16.3414,16.3056,16.3312,39800.0
2009-06-09 14:20:00,31.92,31.95,31.88,31.92,61300.0,16.3312,16.3465,16.3107,16.3312,61300.0
2009-06-09 14:25:00,31.92,32.01,31.91,32.01,43600.0,16.3312,16.3772,16.3261,16.3772,43600.0
2009-06-09 14:30:00,32.0,32.05,32.0,32.02,63800.0,16.3721,16.3977,16.3721,16.3824,63800.0
2009-06-09 14:35:00,32.02,32.11,32.01,32.1,65300.0,16.3824,16.4284,16.3772,16.4233,65300.0
2009-06-09 14:40:00,32.1,32.19,32.1,32.12,96800.0,16.4233,16.4693,16.4233,16.4335,96800.0
2009-06-09 14:45:00,32.12,32.12,32.06,32.1,62000.0,16.4335,16.4335,16.4028,16.4233,62000.0
2009-06-09 14:50:00,32.1,32.1,32.06,32.08,37700.0,16.4233,16.4233,16.4028,16.413,37700.0
2009-06-09 14:55:00,32.08,32.11,32.05,32.09,48600.0,16.413,16.4284,16.3977,16.4182,48600.0
2009-06-09 15:00:00,32.08,32.11,31.99,31.99,80900.0,16.413,16.4284,16.367,16.367,80900.0
2009-06-09 15:05:00,32.0,32.02,31.96,31.98,46500.0,16.3721,16.3824,16.3517,16.3619,46500.0
2009-06-09 15:10:00,31.98,31.98,31.92,31.95,34500.0,16.3619,16.3619,16.3312,16.3465,34500.0
2009-06-09 15:15:00,31.95,31.95,31.89,31.91,52900.0,16.3465,16.3465,16.3158,16.3261,52900.0
2009-06-09 15:20:00,31.92,31.92,31.84,31.88,30300.0,16.3312,16.3312,16.2903,16.3107,30300.0
2009-06-09 15:25:00,31.89,31.89,31.85,31.88,32700.0,16.3158,16.3158,16.2954,16.3107,32700.0
2009-06-09 15:30:00,31.88,31.89,31.82,31.88,67200.0,16.3107,16.3158,16.28,16.3107,67200.0
2009-06-09 15:35:00,31.88,31.95,31.88,31.92,44200.0,16.3107,16.3465,16.3107,16.3312,44200.0
2009-06-09 15:40:00,31.91,31.94,31.9,31.93,56900.0,16.3261,16.3414,16.321,16.3363,56900.0
2009-06-09 15:45:00,31.94,31.94,31.82,31.83,110800.0,16.3414,16.3414,16.28,16.2851,110800.0
2009-06-09 15:50:00,31.84,31.9,31.83,31.87,54900.0,16.2903,16.321,16.2851,16.3056,54900.0
2009-06-09 15:55:00,31.87,31.9,31.82,31.85,109300.0,16.3056,16.321,16.28,16.2954,109300.0
2009-06-10 09:30:00,32.03,32.18,32.03,32.16,28900.0,16.3875,16.4642,16.3875,16.454,28900.0
2009-06-10 09:35:00,32.18,32.3,32.14,32.27,46300.0,16.4642,16.5256,16.4437,16.5103,46300.0
2009-06-10 09:40:00,32.26,32.33,32.26,32.28,32200.0,16.5051,16.541,16.5051,16.5154,32200.0
2009-06-10 09:45:00,32.29,32.3,32.21,32.23,38400.0,16.5205,16.5256,16.4796,16.4898,38400.0
2009-06-10 09:50:00,32.23,32.29,32.2,32.25,17600.0,16.4898,16.5205,16.4744,16.5,17600.0
2009-06-10 09:55:00,32.24,32.26,32.18,32.21,22500.0,16.4949,16.5051,16.4642,16.4796,22500.0
2009-06-10 10:00:00,32.2,32.25,32.19,32.2,32600.0,16.4744,16.5,16.4693,16.4744,32600.0
2009-06-10 10:05:00,32.19,32.2,32.14,32.17,18600.0,16.4693,16.4744,16.4437,16.4591,18600.0
2009-06-10 10:10:00,32.17,32.17,32.07,32.08,28100.0,16.4591,16.4591,16.4079,16.413,28100.0
2009-06-10 10:15:00,32.07,32.12,32.05,32.06,24700.0,16.4079,16.4335,16.3977,16.4028,24700.0
2009-06-10 10:20:00,32.05,32.15,32.05,32.13,18800.0,16.3977,16.4489,16.3977,16.4386,18800.0
2009-06-10 10:25:00,32.14,32.14,32.06,32.08,26300.0,16.4437,16.4437,16.4028,16.413,26300.0
2009-06-10 10:30:00,32.08,32.13,32.07,32.12,34200.0,16.413,16.4386,16.4079,16.4335,34200.0
2009-06-10 10:35:00,32.12,32.12,32.09,32.12,25000.0,16.4335,16.4335,16.4182,16.4335,25000.0
2009-06-10 10:40:00,32.11,32.15,32.1,32.14,16700.0,16.4284,16.4489,16.4233,16.4437,16700.0
2009-06-10 10:45:00,32.14,32.17,32.13,32.16,19600.0,16.4437,16.4591,16.4386,16.454,19600.0
2009-06-10 10:50:00,32.16,32.2,32.15,32.2,16200.0,16.454,16.4744,16.4489,16.4744,16200.0
2009-06-10 10:55:00,32.19,32.22,32.16,32.21,21500.0,16.4693,16.4847,16.454,16.4796,21500.0
2009-06-10 11:00:00,32.22,32.23,32.18,32.2,27900.0,16.4847,16.4898,16.4642,16.4744,27900.0
2009-06-10 11:05:00,32.2,32.25,32.2,32.21,37200.0,16.4744,16.5,16.4744,16.4796,37200.0
2009-06-10 11:10:00,32.21,32.23,32.18,32.22,38300.0,16.4796,16.4898,16.4642,16.4847,38300.0
2009-06-10 11:15:00,32.22,32.22,32.18,32.21,16900.0,16.4847,16.4847,16.4642,16.4796,16900.0
2009-06-10 11:20:00,32.2,32.27,32.2,32.24,30200.0,16.4744,16.5103,16.4744,16.4949,30200.0
2009-06-10 11:25:00,32.24,32.28,32.18,32.28,28300.0,16.4949,16.5154,16.4642,16.5154,28300.0
2009-06-10 11:30:00,32.27,32.27,32.24,32.26,26000.0,16.5103,16.5103,16.4949,16.5051,26000.0
2009-06-10 11:35:00,32.25,32.27,32.24,32.26,19200.0,16.5,16.5103,16.4949,16.5051,19200.0
2009-06-10 11:40:00,32.27,32.27,32.24,32.26,23700.0,16.5103,16.5103,16.4949,16.5051,23700.0
2009-06-10 11:45:00,32.26,32.27,32.25,32.27,13000.0,16.5051,16.5103,16.5,16.5103,13000.0
2009-06-10 11:50:00,32.27,32.29,32.26,32.29,14400.0,16.5103,16.5205,16.5051,16.5205,14400.0
2009-06-10 11:55:00,32.28,32.33,32.27,32.32,27300.0,16.5154,16.541,16.5103,16.5358,27300.0
2009-06-10 12:00:00,32.33,32.43,32.33,32.42,38800.0,16.541,16.5921,16.541,16.587,38800.0
2009-06-10 12:05:00,32.41,32.43,32.37,32.43,29900.0,16.5819,16.5921,16.5614,16.5921,29900.0
2009-06-10 12:10:00,32.43,32.43,32.38,32.38,17500.0,16.5921,16.5921,16.5665,16.5665,17500.0
2009-06-10 12:15:00,32.39,32.4,32.35,32.35,12600.0,16.5717,16.5768,16.5512,16.5512,12600.0
2009-06-10 12:20:00,32.36,32.41,32.34,32.4,36400.0,16.5563,16.5819,16.5461,16.5768,36400.0
2009-06-10 12:25:00,32.39,32.4,32.36,32.36,19200.0,16.5717,16.5768,16.5563,16.5563,19200.0
2009-06-10 12:30:00,32.36,32.37,32.25,32.28,34300.0,16.5563,16.5614,16.5,16.5154,34300.0
2009-06-10 12:35:00,32.28,32.3,32.26,32.28,16200.0,16.5154,16.5256,16.5051,16.5154,16200.0
2009-06-10 12:40:00,32.28,32.29,32.26,32.26,15600.0,16.5154,16.5205,16.5051,16.5051,15600.0
2009-06-10 12:45:00,32.26,32.3,32.25,32.26,30000.0,16.5051,16.5256,16.5,16.5051,30000.0
2009-06-10 12:50:00,32.26,32.31,32.25,32.31,13600.0,16.5051,16.5307,16.5,16.5307,13600.0
2009-06-10 12:55:00,32.31,32.32,32.3,32.31,13000.0,16.5307,16.5358,16.5256,16.5307,13000.0
2009-06-10 13:00:00,32.31,32.32,32.16,32.17,69000.0,16.5307,16.5358,16.454,16.4591,69000.0
2009-06-10 13:05:00,32.17,32.22,32.1,32.14,63900.0,16.4591,16.4847,16.4233,16.4437,63900.0
2009-06-10 13:10:00,32.13,32.13,32.07,32.08,50900.0,16.4386,16.4386,16.4079,16.413,50900.0
2009-06-10 13:15:00,32.08,32.08,32.03,32.03,28400.0,16.413,16.413,16.3875,16.3875,28400.0
2009-06-10 13:20:00,32.04,32.14,32.03,32.13,37000.0,16.3926,16.4437,16.3875,16.4386,37000.0
2009-06-10 13:25:00,32.13,32.14,32.07,32.08,34200.0,16.4386,16.4437,16.4079,16.413,34200.0
2009-06-10 13:30:00,32.08,32.09,32.05,32.08,28900.0,16.413,16.4182,16.3977,16.413,28900.0
2009-06-10 13:35:00,32.08,32.15,32.04,32.13,58600.0,16.413,16.4489,16.3926,16.4386,58600.0
2009-06-10 13:40:00,32.14,32.2,32.14,32.15,48200.0,16.4437,16.4744,16.4437,16.4489,48200.0
2009-06-10 13:45:00,32.15,32.2,32.05,32.13,49800.0,16.4489,16.4744,16.3977,16.4386,49800.0
2009-06-10 13:50:00,32.13,32.14,32.08,32.08,39700.0,16.4386,16.4437,16.413,16.413,39700.0
2009-06-10 13:55:00,32.07,32.1,32.04,32.05,24300.0,16.4079,16.4233,16.3926,16.3977,24300.0
2009-06-10 14:00:00,32.05,32.06,31.97,31.98,33900.0,16.3977,16.4028,16.3568,16.3619,33900.0
2009-06-10 14:05:00,31.99,32.01,31.9,31.96,63500.0,16.367,16.3772,16.321,16.3517,63500.0
2009-06-10 14:10:00,31.97,32.0,31.95,32.0,35600.0,16.3568,16.3721,16.3465,16.3721,35600.0
2009-06-10 14:15:00,32.0,32.0,31.98,32.0,24900.0,16.3721,16.3721,16.3619,16.3721,24900.0
2009-06-10 14:20:00,32.0,32.08,31.97,32.05,55700.0,16.3721,16.413,16.3568,16.3977,55700.0
2009-06-10 14:25:00,32.04,32.06,31.99,32.0,20000.0,16.3926,16.4028,16.367,16.3721,20000.0
2009-06-10 14:30:00,31.99,32.04,31.95,32.04,54500.0,16.367,16.3926,16.3465,16.3926,54500.0
2009-06-10 14:35:00,32.05,32.11,32.04,32.07,47100.0,16.3977,16.4284,16.3926,16.4079,47100.0
2009-06-10 14:40:00,32.08,32.11,32.07,32.09,25300.0,16.413,16.4284,16.4079,16.4182,25300.0
2009-06-10 14:45:00,32.09,32.13,32.07,32.1,30400.0,16.4182,16.4386,16.4079,16.4233,30400.0
2009-06-10 14:50:00,32.11,32.17,32.08,32.16,32200.0,16.4284,16.4591,16.413,16.454,32200.0
2009-06-10 14:55:00,32.16,32.24,32.15,32.2,50200.0,16.454,16.4949,16.4489,16.4744,50200.0
2009-06-10 15:00:00,32.2,32.21,32.17,32.17,21200.0,16.4744,16.4796,16.4591,16.4591,21200.0
2009-06-10 15:05:00,32.17,32.17,32.1,32.12,29700.0,16.4591,16.4591,16.4233,16.4335,29700.0
2009-06-10 15:10:00,32.11,32.14,32.09,32.11,26000.0,16.4284,16.4437,16.4182,16.4284,26000.0
2009-06-10 15:15:00,32.1,32.12,32.05,32.07,29200.0,16.4233,16.4335,16.3977,16.4079,29200.0
2009-06-10 15:20:00,32.07,32.15,32.06,32.12,26900.0,16.4079,16.4489,16.4028,16.4335,26900.0
2009-06-10 15:25:00,32.12,32.19,32.07,32.15,64100.0,16.4335,16.4693,16.4079,16.4489,64100.0
2009-06-10 15:30:00,32.15,32.22,32.12,32.15,93100.0,16.4489,16.4847,16.4335,16.4489,93100.0
2009-06-10 15:35:00,32.15,32.22,32.13,32.22,98700.0,16.4489,16.4847,16.4386,16.4847,98700.0
2009-06-10 15:40:00,32.21,32.24,32.16,32.22,60800.0,16.4796,16.4949,16.454,16.4847,60800.0
2009-06-10 15:45:00,32.22,32.23,32.11,32.15,83000.0,16.4847,16.4898,16.4284,16.4489,83000.0
2009-06-10 15:50:00,32.15,32.23,32.09,32.21,76400.0,16.4489,16.4898,16.4182,16.4796,76400.0
2009-06-10 15:55:00,32.21,32.27,32.16,32.25,132300.0,16.4796,16.5103,16.454,16.5,132300.0
2009-06-11 09:30:00,32.23,32.49,32.22,32.47,33600.0,16.4898,16.6228,16.4847,16.6126,33600.0
2009-06-11 09:35:00,32.47,32.66,32.42,32.59,45800.0,16.6126,16.7098,16.587,16.674,45800.0
2009-06-11 09:40:00,32.59,32.63,32.57,32.61,17600.0,16.674,16.6944,16.6637,16.6842,17600.0
2009-06-11 09:45:00,32.6,32.77,32.6,32.74,51100.0,16.6791,16.7661,16.6791,16.7507,51100.0
2009-06-11 09:50:00,32.75,32.76,32.68,32.69,36600.0,16.7558,16.761,16.72,16.7251,36600.0
2009-06-11 09:55:00,32.68,32.77,32.65,32.77,41400.0,16.72,16.7661,16.7047,16.7661,41400.0
2009-06-11 10:00:00,32.78,32.8,32.72,32.73,41200.0,16.7712,16.7814,16.7405,16.7456,41200.0
2009-06-11 10:05:00,32.74,32.74,32.57,32.61,43500.0,16.7507,16.7507,16.6637,16.6842,43500.0
2009-06-11 10:10:00,32.61,32.67,32.59,32.62,25700.0,16.6842,16.7149,16.674,16.6893,25700.0
2009-06-11 10:15:00,32.63,32.74,32.63,32.72,66300.0,16.6944,16.7507,16.6944,16.7405,66300.0
2009-06-11 10:20:00,32.73,32.74,32.56,32.58,31100.0,16.7456,16.7507,16.6586,16.6689,31100.0
2009-06-11 10:25:00,32.59,32.62,32.56,32.58,19100.0,16.674,16.6893,16.6586,16.6689,19100.0
2009-06-11 10:30:00,32.57,32.72,32.54,32.64,56400.0,16.6637,16.7405,16.6484,16.6996,56400.0
2009-06-11 10:35:00,32.64,32.77,32.64,32.73,32200.0,16.6996,16.7661,16.6996,16.7456,32200.0
2009-06-11 10:40:00,32.74,32.76,32.72,32.72,25800.0,16.7507,16.761,16.7405,16.7405,25800.0
2009-06-11 10:45:00,32.72,32.73,32.66,32.7,26500.0,16.7405,16.7456,16.7098,16.7303,26500.0
2009-06-11 10:50:00,32.7,32.71,32.66,32.66,10600.0,16.7303,16.7354,16.7098,16.7098,10600.0
2009-06-11 10:55:00,32.66,32.66,32.6,32.63,22100.0,16.7098,16.7098,16.6791,16.6944,22100.0
2009-06-11 11:00:00,32.63,32.63,32.56,32.61,25800.0,16.6944,16.6944,16.6586,16.6842,25800.0
2009-06-11 11:05:00,32.61,32.64,32.6,32.62,19300.0,16.6842,16.6996,16.6791,16.6893,19300.0
2009-06-11 11:10:00,32.63,32.74,32.62,32.74,36600.0,16.6944,16.7507,16.6893,16.7507,36600.0
2009-06-11 11:15:00,32.74,32.87,32.73,32.81,72700.0,16.7507,16.8172,16.7456,16.7865,72700.0
2009-06-11 11:20:00,32.81,32.89,32.8,32.87,35500.0,16.7865,16.8275,16.7814,16.8172,35500.0
2009-06-11 11:25:00,32.87,32.92,32.87,32.9,50300.0,16.8172,16.8428,16.8172,16.8326,50300.0
2009-06-11 11:30:00,32.9,32.9,32.84,32.84,22500.0,16.8326,16.8326,16.8019,16.8019,22500.0
2009-06-11 11:35:00,32.84,32.89,32.81,32.88,25500.0,16.8019,16.8275,16.7865,16.8224,25500.0
2009-06-11 11:40:00,32.88,32.89,32.82,32.83,32300.0,16.8224,16.8275,16.7917,16.7968,32300.0
2009-06-11 11:45:00,32.84,32.89,32.82,32.89,47200.0,16.8019,16.8275,16.7917,16.8275,47200.0
2009-06-11 11:50:00,32.89,32.95,32.88,32.94,103800.0,16.8275,16.8582,16.8224,16.853,103800.0
2009-06-11 11:55:00,32.95,33.06,32.95,33.05,104400.0,16.8582,16.9144,16.8582,16.9093,104400.0
2009-06-11 12:00:00,33.05,33.06,33.03,33.05,69300.0,16.9093,16.9144,16.8991,16.9093,69300.0
2009-06-11 12:05:00,33.05,33.15,33.05,33.12,51100.0,16.9093,16.9605,16.9093,16.9451,51100.0
2009-06-11 12:10:00,33.13,33.15,33.05,33.07,47000.0,16.9503,16.9605,16.9093,16.9196,47000.0
2009-06-11 12:15:00,33.07,33.16,33.07,33.13,22900.0,16.9196,16.9656,16.9196,16.9503,22900.0
2009-06-11 12:20:00,33.13,33.19,33.13,33.18,17500.0,16.9503,16.981,16.9503,16.9758,17500.0
2009-06-11 12:25:00,33.18,33.19,33.15,33.17,21700.0,16.9758,16.981,16.9605,16.9707,21700.0
2009-06-11 12:30:00,33.17,33.19,33.11,33.13,40900.0,16.9707,16.981,16.94,16.9503,40900.0
2009-06-11 12:35:00,33.12,33.14,33.09,33.13,124000.0,16.9451,16.9554,16.9298,16.9503,124000.0
2009-06-11 12:40:00,33.13,33.18,33.09,33.18,27300.0,16.9503,16.9758,16.9298,16.9758,27300.0
2009-06-11 12:45:00,33.19,33.19,33.12,33.12,28900.0,16.981,16.981,16.9451,16.9451,28900.0
2009-06-11 12:50:00,33.11,33.21,33.1,33.15,53700.0,16.94,16.9912,16.9349,16.9605,53700.0
2009-06-11 12:55:00,33.16,33.22,33.13,33.2,51300.0,16.9656,16.9963,16.9503,16.9861,51300.0
2009-06-11 13:00:00,33.2,33.31,33.19,33.26,102000.0,16.9861,17.0424,16.981,17.0168,102000.0
2009-06-11 13:05:00,33.27,33.27,33.17,33.2,28000.0,17.0219,17.0219,16.9707,16.9861,28000.0
2009-06-11 13:10:00,33.2,33.26,33.12,33.13,24900.0,16.9861,17.0168,16.9451,16.9503,24900.0
2009-06-11 13:15:00,33.14,33.19,33.14,33.19,21300.0,16.9554,16.981,16.9554,16.981,21300.0
2009-06-11 13:20:00,33.18,33.31,33.18,33.31,56200.0,16.9758,17.0424,16.9758,17.0424,56200.0
2009-06-11 13:25:00,33.31,33.42,33.29,33.4,25000.0,17.0424,17.0986,17.0321,17.0884,25000.0
2009-06-11 13:30:00,33.4,33.4,33.3,33.35,38100.0,17.0884,17.0884,17.0372,17.0628,38100.0
2009-06-11 13:35:00,33.34,33.34,33.29,33.32,31600.0,17.0577,17.0577,17.0321,17.0475,31600.0
2009-06-11 13:40:00,33.32,33.32,33.22,33.24,34400.0,17.0475,17.0475,16.9963,17.0065,34400.0
2009-06-11 13:45:00,33.24,33.29,33.21,33.26,33900.0,17.0065,17.0321,16.9912,17.0168,33900.0
2009-06-11 13:50:00,33.25,33.29,33.24,33.29,9400.0,17.0117,17.0321,17.0065,17.0321,9400.0
2009-06-11 13:55:00,33.28,33.32,33.26,33.26,22600.0,17.027,17.0475,17.0168,17.0168,22600.0
2009-06-11 14:00:00,33.27,33.29,33.23,33.25,34000.0,17.0219,17.0321,17.0014,17.0117,34000.0
2009-06-11 14:05:00,33.25,33.27,33.22,33.23,24800.0,17.0117,17.0219,16.9963,17.0014,24800.0
2009-06-11 14:10:00,33.23,33.27,33.22,33.25,22700.0,17.0014,17.0219,16.9963,17.0117,22700.0
2009-06-11 14:15:00,33.26,33.3,33.24,33.26,45200.0,17.0168,17.0372,17.0065,17.0168,45200.0
2009-06-11 14:20:00,33.26,33.29,33.24,33.27,27500.0,17.0168,17.0321,17.0065,17.0219,27500.0
2009-06-11 14:25:00,33.27,33.29,33.25,33.26,16500.0,17.0219,17.0321,17.0117,17.0168,16500.0
2009-06-11 14:30:00,33.27,33.29,33.24,33.27,26100.0,17.0219,17.0321,17.0065,17.0219,26100.0
2009-06-11 14:35:00,33.26,33.26,33.13,33.19,48800.0,17.0168,17.0168,16.9503,16.981,48800.0
2009-06-11 14:40:00,33.18,33.2,33.16,33.17,15300.0,16.9758,16.9861,16.9656,16.9707,15300.0
2009-06-11 14:45:00,33.18,33.2,33.15,33.16,37600.0,16.9758,16.9861,16.9605,16.9656,37600.0
2009-06-11 14:50:00,33.16,33.22,33.12,33.19,35100.0,16.9656,16.9963,16.9451,16.981,35100.0
2009-06-11 14:55:00,33.19,33.26,33.18,33.25,31800.0,16.981,17.0168,16.9758,17.0117,31800.0
2009-06-11 15:00:00,33.25,33.27,33.19,33.27,124600.0,17.0117,17.0219,16.981,17.0219,124600.0
2009-06-11 15:05:00,33.25,33.32,33.24,33.26,30700.0,17.0117,17.0475,17.0065,17.0168,30700.0
2009-06-11 15:10:00,33.27,33.27,33.22,33.25,33600.0,17.0219,17.0219,16.9963,17.0117,33600.0
2009-06-11 15:15:00,33.25,33.35,33.25,33.28,52400.0,17.0117,17.0628,17.0117,17.027,52400.0
2009-06-11 15:20:00,33.27,33.31,33.26,33.29,38400.0,17.0219,17.0424,17.0168,17.0321,38400.0
2009-06-11 15:25:00,33.29,33.3,33.21,33.24,48100.0,17.0321,17.0372,16.9912,17.0065,48100.0
2009-06-11 15:30:00,33.24,33.24,33.1,33.12,136900.0,17.0065,17.0065,16.9349,16.9451,136900.0
2009-06-11 15:35:00,33.11,33.14,33.06,33.13,113300.0,16.94,16.9554,16.9144,16.9503,113300.0
2009-06-11 15:40:00,33.13,33.13,33.06,33.12,117900.0,16.9503,16.9503,16.9144,16.9451,117900.0
2009-06-11 15:45:00,33.12,33.21,33.11,33.15,105100.0,16.9451,16.9912,16.94,16.9605,105100.0
2009-06-11 15:50:00,33.15,33.17,33.01,33.02,147000.0,16.9605,16.9707,16.8889,16.894,147000.0
2009-06-11 15:55:00,33.02,33.03,32.87,32.95,244400.0,16.894,16.8991,16.8172,16.8582,244400.0
2009-06-12 09:30:00,32.88,32.88,32.51,32.57,43000.0,16.8224,16.8224,16.633,16.6637,43000.0
2009-06-12 09:35:00,32.58,32.81,32.55,32.57,34000.0,16.6689,16.7865,16.6535,16.6637,34000.0
2009-06-12 09:40:00,32.58,32.64,32.54,32.6,32600.0,16.6689,16.6996,16.6484,16.6791,32600.0
2009-06-12 09:45:00,32.58,32.6,32.52,32.53,38100.0,16.6689,16.6791,16.6382,16.6433,38100.0
2009-06-12 09:50:00,32.53,32.62,32.51,32.51,40700.0,16.6433,16.6893,16.633,16.633,40700.0
2009-06-12 09:55:00,32.51,32.52,32.44,32.5,34600.0,16.633,16.6382,16.5972,16.6279,34600.0
2009-06-12 10:00:00,32.49,32.68,32.45,32.68,77100.0,16.6228,16.72,16.6024,16.72,77100.0
2009-06-12 10:05:00,32.67,32.78,32.67,32.76,28800.0,16.7149,16.7712,16.7149,16.761,28800.0
2009-06-12 10:10:00,32.76,32.8,32.73,32.74,19300.0,16.761,16.7814,16.7456,16.7507,19300.0
2009-06-12 10:15:00,32.74,32.79,32.74,32.78,34700.0,16.7507,16.7763,16.7507,16.7712,34700.0
2009-06-12 10:20:00,32.79,33.03,32.77,32.98,82500.0,16.7763,16.8991,16.7661,16.8735,82500.0
2009-06-12 10:25:00,32.98,33.08,32.9,32.95,60700.0,16.8735,16.9247,16.8326,16.8582,60700.0
2009-06-12 10:30:00,32.95,32.95,32.91,32.94,16900.0,16.8582,16.8582,16.8377,16.853,16900.0
2009-06-12 10:35:00,32.94,32.98,32.92,32.93,38900.0,16.853,16.8735,16.8428,16.8479,38900.0
2009-06-12 10:40:00,32.94,33.09,32.94,33.05,79000.0,16.853,16.9298,16.853,16.9093,79000.0
2009-06-12 10:45:00,33.05,33.16,33.02,33.11,34800.0,16.9093,16.9656,16.894,16.94,34800.0
2009-06-12 10:50:00,33.1,33.21,33.1,33.18,37800.0,16.9349,16.9912,16.9349,16.9758,37800.0
2009-06-12 10:55:00,33.19,33.24,33.09,33.1,38800.0,16.981,17.0065,16.9298,16.9349,38800.0
2009-06-12 11:00:00,33.1,33.11,33.03,33.03,20500.0,16.9349,16.94,16.8991,16.8991,20500.0
2009-06-12 11:05:00,33.04,33.05,33.01,33.05,12900.0,16.9042,16.9093,16.8889,16.9093,12900.0
2009-06-12 11:10:00,33.04,33.08,33.02,33.08,23800.0,16.9042,16.9247,16.894,16.9247,23800.0
2009-06-12 11:15:00,33.08,33.09,33.0,33.04,32500.0,16.9247,16.9298,16.8837,16.9042,32500.0
2009-06-12 11:20:00,33.04,33.06,32.99,33.01,33100.0,16.9042,16.9144,16.8786,16.8889,33100.0
2009-06-12 11:25:00,33.02,33.05,33.01,33.05,12900.0,16.894,16.9093,16.8889,16.9093,12900.0
2009-06-12 11:30:00,33.05,33.05,33.01,33.04,21700.0,16.9093,16.9093,16.8889,16.9042,21700.0
2009-06-12 11:35:00,33.04,33.04,33.0,33.02,16200.0,16.9042,16.9042,16.8837,16.894,16200.0
2009-06-12 11:40:00,33.03,33.04,32.96,32.98,21100.0,16.8991,16.9042,16.8633,16.8735,21100.0
2009-06-12 11:45:00,32.99,33.01,32.91,32.93,61100.0,16.8786,16.8889,16.8377,16.8479,61100.0
2009-06-12 11:50:00,32.93,32.93,32.91,32.92,10300.0,16.8479,16.8479,16.8377,16.8428,10300.0
2009-06-12 11:55:00,32.93,32.96,32.92,32.96,18000.0,16.8479,16.8633,16.8428,16.8633,18000.0
2009-06-12 12:00:00,32.95,32.97,32.95,32.97,10500.0,16.8582,16.8684,16.8582,16.8684,10500.0
2009-06-12 12:05:00,32.96,33.03,32.95,33.02,46800.0,16.8633,16.8991,16.8582,16.894,46800.0
2009-06-12 12:10:00,33.03,33.06,33.02,33.03,11200.0,16.8991,16.9144,16.894,16.8991,11200.0
2009-06-12 12:15:00,33.03,33.09,33.03,33.03,15900.0,16.8991,16.9298,16.8991,16.8991,15900.0
2009-06-12 12:20:00,33.03,33.04,32.99,33.0,32400.0,16.8991,16.9042,16.8786,16.8837,32400.0
2009-06-12 12:25:00,33.01,33.07,32.99,33.04,34500.0,16.8889,16.9196,16.8786,16.9042,34500.0
2009-06-12 12:30:00,33.04,33.06,32.99,33.0,25400.0,16.9042,16.9144,16.8786,16.8837,25400.0
2009-06-12 12:35:00,33.0,33.01,32.98,33.0,65200.0,16.8837,16.8889,16.8735,16.8837,65200.0
2009-06-12 12:40:00,33.0,33.01,32.98,32.99,28200.0,16.8837,16.8889,16.8735,16.8786,28200.0
2009-06-12 12:45:00,32.99,33.01,32.98,32.99,21800.0,16.8786,16.8889,16.8735,16.8786,21800.0
2009-06-12 12:50:00,33.0,33.0,32.94,32.98,32800.0,16.8837,16.8837,16.853,16.8735,32800.0
2009-06-12 12:55:00,32.96,33.03,32.93,33.03,52500.0,16.8633,16.8991,16.8479,16.8991,52500.0
2009-06-12 13:00:00,33.03,33.07,33.0,33.05,49600.0,16.8991,16.9196,16.8837,16.9093,49600.0
2009-06-12 13:05:00,33.05,33.1,33.0,33.04,44000.0,16.9093,16.9349,16.8837,16.9042,44000.0
2009-06-12 13:10:00,33.01,33.11,33.01,33.11,16300.0,16.8889,16.94,16.8889,16.94,16300.0
2009-06-12 13:15:00,33.11,33.17,33.09,33.17,17200.0,16.94,16.9707,16.9298,16.9707,17200.0
2009-06-12 13:20:00,33.17,33.25,33.16,33.21,32500.0,16.9707,17.0117,16.9656,16.9912,32500.0
2009-06-12 13:25:00,33.22,33.26,33.21,33.25,16500.0,16.9963,17.0168,16.9912,17.0117,16500.0
2009-06-12 13:30:00,33.25,33.27,33.2,33.26,25600.0,17.0117,17.0219,16.9861,17.0168,25600.0
2009-06-12 13:35:00,33.27,33.29,33.24,33.29,16800.0,17.0219,17.0321,17.0065,17.0321,16800.0
2009-06-12 13:40:00,33.28,33.3,33.27,33.28,18200.0,17.027,17.0372,17.0219,17.027,18200.0
2009-06-12 13:45:00,33.28,33.3,33.26,33.26,22800.0,17.027,17.0372,17.0168,17.0168,22800.0
2009-06-12 13:50:00,33.26,33.32,33.18,33.25,61600.0,17.0168,17.0475,16.9758,17.0117,61600.0
2009-06-12 13:55:00,33.26,33.34,33.26,33.29,38000.0,17.0168,17.0577,17.0168,17.0321,38000.0
2009-06-12 14:00:00,33.29,33.29,33.21,33.21,25600.0,17.0321,17.0321,16.9912,16.9912,25600.0
2009-06-12 14:05:00,33.22,33.26,33.21,33.22,52300.0,16.9963,17.0168,16.9912,16.9963,52300.0
2009-06-12 14:10:00,33.22,33.26,33.2,33.25,36200.0,16.9963,17.0168,16.9861,17.0117,36200.0
2009-06-12 14:15:00,33.25,33.27,33.2,33.25,60900.0,17.0117,17.0219,16.9861,17.0117,60900.0
2009-06-12 14:20:00,33.25,33.29,33.21,33.25,43200.0,17.0117,17.0321,16.9912,17.0117,43200.0
2009-06-12 14:25:00,33.25,33.31,33.23,33.28,58000.0,17.0117,17.0424,17.0014,17.027,58000.0
2009-06-12 14:30:00,33.29,33.33,33.25,33.33,28300.0,17.0321,17.0526,17.0117,17.0526,28300.0
2009-06-12 14:35:00,33.33,33.35,33.32,33.35,33200.0,17.0526,17.0628,17.0475,17.0628,33200.0
2009-06-12 14:40:00,33.35,33.49,33.35,33.45,63600.0,17.0628,17.1344,17.0628,17.114,63600.0
2009-06-12 14:45:00,33.45,33.5,33.41,33.43,36900.0,17.114,17.1396,17.0935,17.1037,36900.0
2009-06-12 14:50:00,33.43,33.46,33.41,33.45,35100.0,17.1037,17.1191,17.0935,17.114,35100.0
2009-06-12 14:55:00,33.44,33.46,33.41,33.42,24300.0,17.1089,17.1191,17.0935,17.0986,24300.0
2009-06-12 15:00:00,33.43,33.5,33.42,33.49,60500.0,17.1037,17.1396,17.0986,17.1344,60500.0
2009-06-12 15:05:00,33.48,33.52,33.45,33.46,45500.0,17.1293,17.1498,17.114,17.1191,45500.0
2009-06-12 15:10:00,33.47,33.49,33.44,33.45,27100.0,17.1242,17.1344,17.1089,17.114,27100.0
2009-06-12 15:15:00,33.45,33.5,33.44,33.49,59900.0,17.114,17.1396,17.1089,17.1344,59900.0
2009-06-12 15:20:00,33.48,33.49,33.37,33.39,46900.0,17.1293,17.1344,17.073,17.0833,46900.0
2009-06-12 15:25:00,33.39,33.45,33.38,33.41,50500.0,17.0833,17.114,17.0782,17.0935,50500.0
2009-06-12 15:30:00,33.41,33.44,33.39,33.39,37500.0,17.0935,17.1089,17.0833,17.0833,37500.0
2009-06-12 15:35:00,33.39,33.4,33.31,33.33,162500.0,17.0833,17.0884,17.0424,17.0526,162500.0
2009-06-12 15:40:00,33.33,33.37,33.32,33.34,81000.0,17.0526,17.073,17.0475,17.0577,81000.0
2009-06-12 15:45:00,33.34,33.34,33.22,33.25,169900.0,17.0577,17.0577,16.9963,17.0117,169900.0
2009-06-12 15:50:00,33.26,33.32,33.23,33.31,127400.0,17.0168,17.0475,17.0014,17.0424,127400.0
2009-06-12 15:55:00,33.31,33.43,33.29,33.4,206200.0,17.0424,17.1037,17.0321,17.0884,206200.0
2009-06-15 09:30:00,33.1,33.32,32.91,32.93,45700.0,16.9349,17.0475,16.8377,16.8479,45700.0
2009-06-15 09:35:00,32.94,32.97,32.77,32.79,34200.0,16.853,16.8684,16.7661,16.7763,34200.0
2009-06-15 09:40:00,32.8,32.82,32.61,32.65,39000.0,16.7814,16.7917,16.6842,16.7047,39000.0
2009-06-15 09:45:00,32.66,32.66,32.54,32.62,31500.0,16.7098,16.7098,16.6484,16.6893,31500.0
2009-06-15 09:50:00,32.61,32.75,32.61,32.74,23200.0,16.6842,16.7558,16.6842,16.7507,23200.0
2009-06-15 09:55:00,32.73,32.89,32.72,32.88,16000.0,16.7456,16.8275,16.7405,16.8224,16000.0
2009-06-15 10:00:00,32.91,33.03,32.91,32.95,41100.0,16.8377,16.8991,16.8377,16.8582,41100.0
2009-06-15 10:05:00,32.95,33.01,32.95,33.01,23800.0,16.8582,16.8889,16.8582,16.8889,23800.0
2009-06-15 10:10:00,33.01,33.01,32.93,32.93,25700.0,16.8889,16.8889,16.8479,16.8479,25700.0
2009-06-15 10:15:00,32.92,32.97,32.85,32.9,32200.0,16.8428,16.8684,16.807,16.8326,32200.0
2009-06-15 10:20:00,32.9,32.94,32.87,32.9,30500.0,16.8326,16.853,16.8172,16.8326,30500.0
2009-06-15 10:25:00,32.9,32.91,32.87,32.88,7600.0,16.8326,16.8377,16.8172,16.8224,7600.0
2009-06-15 10:30:00,32.88,32.89,32.67,32.76,53400.0,16.8224,16.8275,16.7149,16.761,53400.0
2009-06-15 10:35:00,32.76,32.78,32.63,32.69,50000.0,16.761,16.7712,16.6944,16.7251,50000.0
2009-06-15 10:40:00,32.69,32.73,32.66,32.71,27200.0,16.7251,16.7456,16.7098,16.7354,27200.0
2009-06-15 10:45:00,32.7,32.76,32.7,32.7,29600.0,16.7303,16.761,16.7303,16.7303,29600.0
2009-06-15 10:50:00,32.69,32.71,32.65,32.67,39100.0,16.7251,16.7354,16.7047,16.7149,39100.0
2009-06-15 10:55:00,32.67,32.67,32.6,32.61,16800.0,16.7149,16.7149,16.6791,16.6842,16800.0
2009-06-15 11:00:00,32.61,32.63,32.5,32.53,71600.0,16.6842,16.6944,16.6279,16.6433,71600.0
2009-06-15 11:05:00,32.53,32.55,32.46,32.46,45300.0,16.6433,16.6535,16.6075,16.6075,45300.0
2009-06-15 11:10:00,32.46,32.46,32.4,32.45,40900.0,16.6075,16.6075,16.5768,16.6024,40900.0
2009-06-15 11:15:00,32.44,32.45,32.37,32.38,36400.0,16.5972,16.6024,16.5614,16.5665,36400.0
2009-06-15 11:20:00,32.38,32.41,32.35,32.41,51100.0,16.5665,16.5819,16.5512,16.5819,51100.0
2009-06-15 11:25:00,32.41,32.41,32.36,32.37,24700.0,16.5819,16.5819,16.5563,16.5614,24700.0
2009-06-15 11:30:00,32.38,32.41,32.37,32.4,13100.0,16.5665,16.5819,16.5614,16.5768,13100.0
2009-06-15 11:35:00,32.4,32.42,32.34,32.35,35400.0,16.5768,16.587,16.5461,16.5512,35400.0
2009-06-15 11:40:00,32.38,32.39,32.34,32.36,31500.0,16.5665,16.5717,16.5461,16.5563,31500.0
2009-06-15 11:45:00,32.36,32.38,32.33,32.37,37500.0,16.5563,16.5665,16.541,16.5614,37500.0
2009-06-15 11:50:00,32.37,32.39,32.34,32.37,26800.0,16.5614,16.5717,16.5461,16.5614,26800.0
2009-06-15 11:55:00,32.38,32.38,32.3,32.36,27400.0,16.5665,16.5665,16.5256,16.5563,27400.0
2009-06-15 12:00:00,32.37,32.41,32.34,32.36,28300.0,16.5614,16.5819,16.5461,16.5563,28300.0
2009-06-15 12:05:00,32.35,32.38,32.34,32.37,19100.0,16.5512,16.5665,16.5461,16.5614,19100.0
2009-06-15 12:10:00,32.37,32.42,32.35,32.41,17700.0,16.5614,16.587,16.5512,16.5819,17700.0
2009-06-15 12:15:00,32.42,32.43,32.4,32.43,10300.0,16.587,16.5921,16.5768,16.5921,10300.0
2009-06-15 12:20:00,32.42,32.46,32.41,32.42,15200.0,16.587,16.6075,16.5819,16.587,15200.0
2009-06-15 12:25:00,32.42,32.47,32.4,32.43,29200.0,16.587,16.6126,16.5768,16.5921,29200.0
2009-06-15 12:30:00,32.43,32.46,32.42,32.46,11300.0,16.5921,16.6075,16.587,16.6075,11300.0
2009-06-15 12:35:00,32.46,32.49,32.44,32.47,19900.0,16.6075,16.6228,16.5972,16.6126,19900.0
2009-06-15 12:40:00,32.47,32.47,32.46,32.46,7500.0,16.6126,16.6126,16.6075,16.6075,7500.0
2009-06-15 12:45:00,32.46,32.47,32.39,32.41,16600.0,16.6075,16.6126,16.5717,16.5819,16600.0
2009-06-15 12:50:00,32.41,32.45,32.4,32.43,25700.0,16.5819,16.6024,16.5768,16.5921,25700.0
2009-06-15 12:55:00,32.44,32.45,32.44,32.44,10200.0,16.5972,16.6024,16.5972,16.5972,10200.0
2009-06-15 13:00:00,32.43,32.44,32.28,32.31,75300.0,16.5921,16.5972,16.5154,16.5307,75300.0
2009-06-15 13:05:00,32.3,32.32,32.27,32.3,22400.0,16.5256,16.5358,16.5103,16.5256,22400.0
2009-06-15 13:10:00,32.3,32.41,32.3,32.39,37000.0,16.5256,16.5819,16.5256,16.5717,37000.0
2009-06-15 13:15:00,32.39,32.4,32.35,32.35,17000.0,16.5717,16.5768,16.5512,16.5512,17000.0
2009-06-15 13:20:00,32.35,32.36,32.3,32.35,26100.0,16.5512,16.5563,16.5256,16.5512,26100.0
2009-06-15 13:25:00,32.35,32.36,32.29,32.3,15900.0,16.5512,16.5563,16.5205,16.5256,15900.0
2009-06-15 13:30:00,32.3,32.3,32.25,32.29,14600.0,16.5256,16.5256,16.5,16.5205,14600.0
2009-06-15 13:35:00,32.29,32.31,32.25,32.25,26100.0,16.5205,16.5307,16.5,16.5,26100.0
2009-06-15 13:40:00,32.25,32.28,32.24,32.24,14000.0,16.5,16.5154,16.4949,16.4949,14000.0
2009-06-15 13:45:00,32.25,32.32,32.25,32.32,24100.0,16.5,16.5358,16.5,16.5358,24100.0
2009-06-15 13:50:00,32.32,32.34,32.31,32.33,16000.0,16.5358,16.5461,16.5307,16.541,16000.0
2009-06-15 13:55:00,32.34,32.35,32.32,32.34,13900.0,16.5461,16.5512,16.5358,16.5461,13900.0
2009-06-15 14:00:00,32.35,32.39,32.32,32.39,23200.0,16.5512,16.5717,16.5358,16.5717,23200.0
2009-06-15 14:05:00,32.38,32.39,32.34,32.38,31000.0,16.5665,16.5717,16.5461,16.5665,31000.0
2009-06-15 14:10:00,32.37,32.39,32.35,32.38,25500.0,16.5614,16.5717,16.5512,16.5665,25500.0
2009-06-15 14:15:00,32.38,32.41,32.35,32.39,25900.0,16.5665,16.5819,16.5512,16.5717,25900.0
2009-06-15 14:20:00,32.4,32.42,32.38,32.41,23000.0,16.5768,16.587,16.5665,16.5819,23000.0
2009-06-15 14:25:00,32.41,32.45,32.4,32.43,17800.0,16.5819,16.6024,16.5768,16.5921,17800.0
2009-06-15 14:30:00,32.43,32.43,32.39,32.39,12700.0,16.5921,16.5921,16.5717,16.5717,12700.0
2009-06-15 14:35:00,32.4,32.4,32.36,32.39,22800.0,16.5768,16.5768,16.5563,16.5717,22800.0
2009-06-15 14:40:00,32.39,32.41,32.35,32.38,48300.0,16.5717,16.5819,16.5512,16.5665,48300.0
2009-06-15 14:45:00,32.39,32.42,32.38,32.42,21100.0,16.5717,16.587,16.5665,16.587,21100.0
2009-06-15 14:50:00,32.42,32.43,32.39,32.4,26200.0,16.587,16.5921,16.5717,16.5768,26200.0
2009-06-15 14:55:00,32.4,32.43,32.37,32.41,38400.0,16.5768,16.5921,16.5614,16.5819,38400.0
2009-06-15 15:00:00,32.42,32.46,32.4,32.45,35900.0,16.587,16.6075,16.5768,16.6024,35900.0
2009-06-15 15:05:00,32.46,32.49,32.44,32.48,23300.0,16.6075,16.6228,16.5972,16.6177,23300.0
2009-06-15 15:10:00,32.49,32.55,32.49,32.54,60900.0,16.6228,16.6535,16.6228,16.6484,60900.0
2009-06-15 15:15:00,32.53,32.6,32.51,32.58,42200.0,16.6433,16.6791,16.633,16.6689,42200.0
2009-06-15 15:20:00,32.58,32.62,32.54,32.56,66700.0,16.6689,16.6893,16.6484,16.6586,66700.0
2009-06-15 15:25:00,32.56,32.6,32.55,32.6,36300.0,16.6586,16.6791,16.6535,16.6791,36300.0
2009-06-15 15:30:00,32.6,32.61,32.55,32.58,50600.0,16.6791,16.6842,16.6535,16.6689,50600.0
2009-06-15 15:35:00,32.58,32.62,32.58,32.62,75400.0,16.6689,16.6893,16.6689,16.6893,75400.0
2009-06-15 15:40:00,32.62,32.62,32.56,32.56,94500.0,16.6893,16.6893,16.6586,16.6586,94500.0
2009-06-15 15:45:00,32.56,32.64,32.56,32.63,128300.0,16.6586,16.6996,16.6586,16.6944,128300.0
2009-06-15 15:50:00,32.64,32.64,32.58,32.64,141900.0,16.6996,16.6996,16.6689,16.6996,141900.0
2009-06-15 15:55:00,32.63,32.69,32.63,32.65,134400.0,16.6944,16.7251,16.6944,16.7047,134400.0
2009-06-16 09:30:00,32.81,32.84,32.61,32.82,34100.0,16.7865,16.8019,16.6842,16.7917,34100.0
2009-06-16 09:35:00,32.83,32.84,32.7,32.72,16400.0,16.7968,16.8019,16.7303,16.7405,16400.0
2009-06-16 09:40:00,32.72,32.79,32.72,32.78,18600.0,16.7405,16.7763,16.7405,16.7712,18600.0
2009-06-16 09:45:00,32.79,32.86,32.78,32.79,12100.0,16.7763,16.8121,16.7712,16.7763,12100.0
2009-06-16 09:50:00,32.79,32.87,32.75,32.86,14000.0,16.7763,16.8172,16.7558,16.8121,14000.0
2009-06-16 09:55:00,32.85,32.86,32.75,32.78,32700.0,16.807,16.8121,16.7558,16.7712,32700.0
2009-06-16 10:00:00,32.79,32.81,32.68,32.68,32700.0,16.7763,16.7865,16.72,16.72,32700.0
2009-06-16 10:05:00,32.68,32.72,32.67,32.69,17600.0,16.72,16.7405,16.7149,16.7251,17600.0
2009-06-16 10:10:00,32.69,32.71,32.61,32.63,37100.0,16.7251,16.7354,16.6842,16.6944,37100.0
2009-06-16 10:15:00,32.61,32.61,32.52,32.6,34600.0,16.6842,16.6842,16.6382,16.6791,34600.0
2009-06-16 10:20:00,32.61,32.71,32.61,32.7,21700.0,16.6842,16.7354,16.6842,16.7303,21700.0
2009-06-16 10:25:00,32.7,32.71,32.6,32.61,24700.0,16.7303,16.7354,16.6791,16.6842,24700.0
2009-06-16 10:30:00,32.6,32.69,32.58,32.69,25800.0,16.6791,16.7251,16.6689,16.7251,25800.0
2009-06-16 10:35:00,32.69,32.7,32.64,32.67,27700.0,16.7251,16.7303,16.6996,16.7149,27700.0
2009-06-16 10:40:00,32.68,32.77,32.65,32.76,23100.0,16.72,16.7661,16.7047,16.761,23100.0
2009-06-16 10:45:00,32.76,32.76,32.71,32.73,18400.0,16.761,16.761,16.7354,16.7456,18400.0
2009-06-16 10:50:00,32.73,32.76,32.67,32.68,34200.0,16.7456,16.761,16.7149,16.72,34200.0
2009-06-16 10:55:00,32.68,32.73,32.68,32.7,21500.0,16.72,16.7456,16.72,16.7303,21500.0
2009-06-16 11:00:00,32.7,32.72,32.64,32.67,40300.0,16.7303,16.7405,16.6996,16.7149,40300.0
2009-06-16 11:05:00,32.67,32.69,32.61,32.62,27200.0,16.7149,16.7251,16.6842,16.6893,27200.0
2009-06-16 11:10:00,32.61,32.68,32.61,32.68,20400.0,16.6842,16.72,16.6842,16.72,20400.0
2009-06-16 11:15:00,32.68,32.68,32.59,32.62,23200.0,16.72,16.72,16.674,16.6893,23200.0
2009-06-16 11:20:00,32.62,32.62,32.59,32.61,15400.0,16.6893,16.6893,16.674,16.6842,15400.0
2009-06-16 11:25:00,32.6,32.65,32.59,32.65,23400.0,16.6791,16.7047,16.674,16.7047,23400.0
2009-06-16 11:30:00,32.65,32.68,32.64,32.68,17100.0,16.7047,16.72,16.6996,16.72,17100.0
2009-06-16 11:35:00,32.68,32.75,32.67,32.75,17200.0,16.72,16.7558,16.7149,16.7558,17200.0
2009-06-16 11:40:00,32.75,32.77,32.69,32.69,21300.0,16.7558,16.7661,16.7251,16.7251,21300.0
2009-06-16 11:45:00,32.69,32.7,32.65,32.65,15300.0,16.7251,16.7303,16.7047,16.7047,15300.0
2009-06-16 11:50:00,32.65,32.66,32.58,32.63,18900.0,16.7047,16.7098,16.6689,16.6944,18900.0
2009-06-16 11:55:00,32.63,32.65,32.59,32.59,17000.0,16.6944,16.7047,16.674,16.674,17000.0
2009-06-16 12:00:00,32.6,32.65,32.59,32.64,18000.0,16.6791,16.7047,16.674,16.6996,18000.0
2009-06-16 12:05:00,32.64,32.68,32.64,32.68,10800.0,16.6996,16.72,16.6996,16.72,10800.0
2009-06-16 12:10:00,32.68,32.72,32.67,32.71,10700.0,16.72,16.7405,16.7149,16.7354,10700.0
2009-06-16 12:15:00,32.71,32.73,32.7,32.72,20200.0,16.7354,16.7456,16.7303,16.7405,20200.0
2009-06-16 12:20:00,32.73,32.75,32.7,32.74,17400.0,16.7456,16.7558,16.7303,16.7507,17400.0
2009-06-16 12:25:00,32.73,32.8,32.73,32.8,17000.0,16.7456,16.7814,16.7456,16.7814,17000.0
2009-06-16 12:30:00,32.79,32.8,32.71,32.71,20000.0,16.7763,16.7814,16.7354,16.7354,20000.0
2009-06-16 12:35:00,32.71,32.76,32.69,32.71,39000.0,16.7354,16.761,16.7251,16.7354,39000.0
2009-06-16 12:40:00,32.71,32.71,32.61,32.69,30500.0,16.7354,16.7354,16.6842,16.7251,30500.0
2009-06-16 12:45:00,32.68,32.73,32.66,32.72,31200.0,16.72,16.7456,16.7098,16.7405,31200.0
2009-06-16 12:50:00,32.73,32.74,32.7,32.72,20900.0,16.7456,16.7507,16.7303,16.7405,20900.0
2009-06-16 12:55:00,32.7,32.71,32.64,32.65,43000.0,16.7303,16.7354,16.6996,16.7047,43000.0
2009-06-16 13:00:00,32.65,32.65,32.56,32.62,32100.0,16.7047,16.7047,16.6586,16.6893,32100.0
2009-06-16 13:05:00,32.61,32.61,32.55,32.6,17300.0,16.6842,16.6842,16.6535,16.6791,17300.0
2009-06-16 13:10:00,32.59,32.6,32.53,32.54,15600.0,16.674,16.6791,16.6433,16.6484,15600.0
2009-06-16 13:15:00,32.54,32.56,32.52,32.52,25100.0,16.6484,16.6586,16.6382,16.6382,25100.0
2009-06-16 13:20:00,32.52,32.53,32.44,32.47,47400.0,16.6382,16.6433,16.5972,16.6126,47400.0
2009-06-16 13:25:00,32.47,32.51,32.45,32.46,28300.0,16.6126,16.633,16.6024,16.6075,28300.0
2009-06-16 13:30:00,32.46,32.47,32.44,32.44,14700.0,16.6075,16.6126,16.5972,16.5972,14700.0
2009-06-16 13:35:00,32.45,32.48,32.44,32.47,18300.0,16.6024,16.6177,16.5972,16.6126,18300.0
2009-06-16 13:40:00,32.47,32.49,32.45,32.47,21700.0,16.6126,16.6228,16.6024,16.6126,21700.0
2009-06-16 13:45:00,32.46,32.47,32.44,32.47,21200.0,16.6075,16.6126,16.5972,16.6126,21200.0
2009-06-16 13:50:00,32.46,32.46,32.41,32.45,16400.0,16.6075,16.6075,16.5819,16.6024,16400.0
2009-06-16 13:55:00,32.45,32.48,32.43,32.47,31100.0,16.6024,16.6177,16.5921,16.6126,31100.0
2009-06-16 14:00:00,32.46,32.48,32.4,32.44,36000.0,16.6075,16.6177,16.5768,16.5972,36000.0
2009-06-16 14:05:00,32.43,32.47,32.4,32.45,51000.0,16.5921,16.6126,16.5768,16.6024,51000.0
2009-06-16 14:10:00,32.45,32.51,32.42,32.47,46300.0,16.6024,16.633,16.587,16.6126,46300.0
2009-06-16 14:15:00,32.47,32.47,32.41,32.46,41500.0,16.6126,16.6126,16.5819,16.6075,41500.0
2009-06-16 14:20:00,32.45,32.46,32.42,32.44,19300.0,16.6024,16.6075,16.587,16.5972,19300.0
2009-06-16 14:25:00,32.43,32.44,32.4,32.42,19300.0,16.5921,16.5972,16.5768,16.587,19300.0
2009-06-16 14:30:00,32.41,32.43,32.35,32.4,36100.0,16.5819,16.5921,16.5512,16.5768,36100.0
2009-06-16 14:35:00,32.41,32.47,32.37,32.46,42400.0,16.5819,16.6126,16.5614,16.6075,42400.0
2009-06-16 14:40:00,32.45,32.46,32.42,32.45,28600.0,16.6024,16.6075,16.587,16.6024,28600.0
2009-06-16 14:45:00,32.45,32.48,32.42,32.44,35100.0,16.6024,16.6177,16.587,16.5972,35100.0
2009-06-16 14:50:00,32.44,32.5,32.44,32.48,30700.0,16.5972,16.6279,16.5972,16.6177,30700.0
2009-06-16 14:55:00,32.47,32.5,32.45,32.48,24000.0,16.6126,16.6279,16.6024,16.6177,24000.0
2009-06-16 15:00:00,32.49,32.52,32.45,32.5,44200.0,16.6228,16.6382,16.6024,16.6279,44200.0
2009-06-16 15:05:00,32.5,32.52,32.47,32.5,54900.0,16.6279,16.6382,16.6126,16.6279,54900.0
2009-06-16 15:10:00,32.5,32.55,32.48,32.54,41100.0,16.6279,16.6535,16.6177,16.6484,41100.0
2009-06-16 15:15:00,32.54,32.61,32.54,32.59,42900.0,16.6484,16.6842,16.6484,16.674,42900.0
2009-06-16 15:20:00,32.59,32.6,32.57,32.58,18900.0,16.674,16.6791,16.6637,16.6689,18900.0
2009-06-16 15:25:00,32.58,32.64,32.53,32.63,76500.0,16.6689,16.6996,16.6433,16.6944,76500.0
2009-06-16 15:30:00,32.64,32.72,32.63,32.67,77900.0,16.6996,16.7405,16.6944,16.7149,77900.0
2009-06-16 15:35:00,32.67,32.71,32.62,32.69,85400.0,16.7149,16.7354,16.6893,16.7251,85400.0
2009-06-16 15:40:00,32.69,32.73,32.66,32.68,62300.0,16.7251,16.7456,16.7098,16.72,62300.0
2009-06-16 15:45:00,32.67,32.73,32.6,32.6,77500.0,16.7149,16.7456,16.6791,16.6791,77500.0
2009-06-16 15:50:00,32.61,32.63,32.52,32.59,105200.0,16.6842,16.6944,16.6382,16.674,105200.0
2009-06-16 15:55:00,32.58,32.59,32.47,32.5,160800.0,16.6689,16.674,16.6126,16.6279,160800.0
2009-06-17 09:30:00,32.49,32.64,32.41,32.46,29600.0,16.6228,16.6996,16.5819,16.6075,29600.0
2009-06-17 09:35:00,32.45,32.68,32.4,32.59,22300.0,16.6024,16.72,16.5768,16.674,22300.0
2009-06-17 09:40:00,32.6,32.71,32.59,32.68,33300.0,16.6791,16.7354,16.674,16.72,33300.0
2009-06-17 09:45:00,32.7,32.86,32.7,32.85,37200.0,16.7303,16.8121,16.7303,16.807,37200.0
2009-06-17 09:50:00,32.84,32.88,32.75,32.85,52700.0,16.8019,16.8224,16.7558,16.807,52700.0
2009-06-17 09:55:00,32.85,32.89,32.69,32.72,32000.0,16.807,16.8275,16.7251,16.7405,32000.0
2009-06-17 10:00:00,32.7,32.76,32.58,32.6,71800.0,16.7303,16.761,16.6689,16.6791,71800.0
2009-06-17 10:05:00,32.61,32.65,32.55,32.57,38300.0,16.6842,16.7047,16.6535,16.6637,38300.0
2009-06-17 10:10:00,32.58,32.72,32.58,32.72,57000.0,16.6689,16.7405,16.6689,16.7405,57000.0
2009-06-17 10:15:00,32.69,32.75,32.64,32.67,17200.0,16.7251,16.7558,16.6996,16.7149,17200.0
2009-06-17 10:20:00,32.68,32.72,32.63,32.63,23600.0,16.72,16.7405,16.6944,16.6944,23600.0
2009-06-17 10:25:00,32.61,32.7,32.55,32.68,42300.0,16.6842,16.7303,16.6535,16.72,42300.0
2009-06-17 10:30:00,32.68,32.68,32.59,32.65,56100.0,16.72,16.72,16.674,16.7047,56100.0
2009-06-17 10:35:00,32.61,32.68,32.59,32.65,52000.0,16.6842,16.72,16.674,16.7047,52000.0
2009-06-17 10:40:00,32.66,32.67,32.54,32.54,36100.0,16.7098,16.7149,16.6484,16.6484,36100.0
2009-06-17 10:45:00,32.54,32.63,32.53,32.55,29400.0,16.6484,16.6944,16.6433,16.6535,29400.0
2009-06-17 10:50:00,32.54,32.58,32.53,32.53,37900.0,16.6484,16.6689,16.6433,16.6433,37900.0
2009-06-17 10:55:00,32.53,32.55,32.47,32.52,50300.0,16.6433,16.6535,16.6126,16.6382,50300.0
2009-06-17 11:00:00,32.51,32.53,32.47,32.47,34200.0,16.633,16.6433,16.6126,16.6126,34200.0
2009-06-17 11:05:00,32.47,32.55,32.44,32.45,40600.0,16.6126,16.6535,16.5972,16.6024,40600.0
2009-06-17 11:10:00,32.44,32.47,32.41,32.41,20200.0,16.5972,16.6126,16.5819,16.5819,20200.0
2009-06-17 11:15:00,32.42,32.48,32.4,32.44,29700.0,16.587,16.6177,16.5768,16.5972,29700.0
2009-06-17 11:20:00,32.42,32.43,32.33,32.34,32500.0,16.587,16.5921,16.541,16.5461,32500.0
2009-06-17 11:25:00,32.35,32.35,32.29,32.3,24000.0,16.5512,16.5512,16.5205,16.5256,24000.0
2009-06-17 11:30:00,32.29,32.43,32.29,32.41,33200.0,16.5205,16.5921,16.5205,16.5819,33200.0
2009-06-17 11:35:00,32.41,32.41,32.31,32.33,22100.0,16.5819,16.5819,16.5307,16.541,22100.0
2009-06-17 11:40:00,32.34,32.4,32.3,32.39,39600.0,16.5461,16.5768,16.5256,16.5717,39600.0
2009-06-17 11:45:00,32.38,32.38,32.33,32.36,13800.0,16.5665,16.5665,16.541,16.5563,13800.0
2009-06-17 11:50:00,32.34,32.34,32.29,32.31,16900.0,16.5461,16.5461,16.5205,16.5307,16900.0
2009-06-17 11:55:00,32.31,32.33,32.28,32.31,33700.0,16.5307,16.541,16.5154,16.5307,33700.0
2009-06-17 12:00:00,32.32,32.33,32.24,32.24,46200.0,16.5358,16.541,16.4949,16.4949,46200.0
2009-06-17 12:05:00,32.24,32.27,32.18,32.27,53700.0,16.4949,16.5103,16.4642,16.5103,53700.0
2009-06-17 12:10:00,32.28,32.28,32.24,32.26,19700.0,16.5154,16.5154,16.4949,16.5051,19700.0
2009-06-17 12:15:00,32.26,32.28,32.23,32.23,39800.0,16.5051,16.5154,16.4898,16.4898,39800.0
2009-06-17 12:20:00,32.23,32.26,32.22,32.22,28000.0,16.4898,16.5051,16.4847,16.4847,28000.0
2009-06-17 12:25:00,32.22,32.31,32.22,32.29,47500.0,16.4847,16.5307,16.4847,16.5205,47500.0
2009-06-17 12:30:00,32.3,32.3,32.24,32.24,41500.0,16.5256,16.5256,16.4949,16.4949,41500.0
2009-06-17 12:35:00,32.24,32.25,32.22,32.24,18000.0,16.4949,16.5,16.4847,16.4949,18000.0
2009-06-17 12:40:00,32.24,32.25,32.21,32.25,16800.0,16.4949,16.5,16.4796,16.5,16800.0
2009-06-17 12:45:00,32.25,32.26,32.23,32.25,42500.0,16.5,16.5051,16.4898,16.5,42500.0
2009-06-17 12:50:00,32.26,32.27,32.25,32.25,10500.0,16.5051,16.5103,16.5,16.5,10500.0
2009-06-17 12:55:00,32.26,32.28,32.25,32.26,9700.0,16.5051,16.5154,16.5,16.5051,9700.0
2009-06-17 13:00:00,32.25,32.26,32.24,32.24,13200.0,16.5,16.5051,16.4949,16.4949,13200.0
2009-06-17 13:05:00,32.24,32.24,32.22,32.23,15300.0,16.4949,16.4949,16.4847,16.4898,15300.0
2009-06-17 13:10:00,32.23,32.27,32.22,32.27,14600.0,16.4898,16.5103,16.4847,16.5103,14600.0
2009-06-17 13:15:00,32.26,32.27,32.22,32.22,13300.0,16.5051,16.5103,16.4847,16.4847,13300.0
2009-06-17 13:20:00,32.21,32.31,32.21,32.24,29500.0,16.4796,16.5307,16.4796,16.4949,29500.0
2009-06-17 13:25:00,32.25,32.36,32.25,32.36,27200.0,16.5,16.5563,16.5,16.5563,27200.0
2009-06-17 13:30:00,32.36,32.36,32.3,32.33,18500.0,16.5563,16.5563,16.5256,16.541,18500.0
2009-06-17 13:35:00,32.32,32.34,32.3,32.32,17400.0,16.5358,16.5461,16.5256,16.5358,17400.0
2009-06-17 13:40:00,32.33,32.37,32.33,32.36,35400.0,16.541,16.5614,16.541,16.5563,35400.0
2009-06-17 13:45:00,32.35,32.39,32.35,32.38,17000.0,16.5512,16.5717,16.5512,16.5665,17000.0
2009-06-17 13:50:00,32.38,32.4,32.38,32.38,13500.0,16.5665,16.5768,16.5665,16.5665,13500.0
2009-06-17 13:55:00,32.37,32.4,32.37,32.39,17900.0,16.5614,16.5768,16.5614,16.5717,17900.0
2009-06-17 14:00:00,32.38,32.43,32.38,32.41,16000.0,16.5665,16.5921,16.5665,16.5819,16000.0
2009-06-17 14:05:00,32.4,32.44,32.38,32.42,18900.0,16.5768,16.5972,16.5665,16.587,18900.0
2009-06-17 14:10:00,32.43,32.46,32.42,32.44,9100.0,16.5921,16.6075,16.587,16.5972,9100.0
2009-06-17 14:15:00,32.44,32.54,32.44,32.47,56900.0,16.5972,16.6484,16.5972,16.6126,56900.0
2009-06-17 14:20:00,32.47,32.52,32.47,32.5,19300.0,16.6126,16.6382,16.6126,16.6279,19300.0
2009-06-17 14:25:00,32.5,32.51,32.46,32.46,25200.0,16.6279,16.633,16.6075,16.6075,25200.0
2009-06-17 14:30:00,32.45,32.46,32.41,32.42,28100.0,16.6024,16.6075,16.5819,16.587,28100.0
2009-06-17 14:35:00,32.42,32.43,32.39,32.42,24000.0,16.587,16.5921,16.5717,16.587,24000.0
2009-06-17 14:40:00,32.42,32.42,32.38,32.42,24300.0,16.587,16.587,16.5665,16.587,24300.0
2009-06-17 14:45:00,32.42,32.44,32.4,32.44,25800.0,16.587,16.5972,16.5768,16.5972,25800.0
2009-06-17 14:50:00,32.43,32.44,32.4,32.41,26500.0,16.5921,16.5972,16.5768,16.5819,26500.0
2009-06-17 14:55:00,32.41,32.46,32.41,32.41,36000.0,16.5819,16.6075,16.5819,16.5819,36000.0
2009-06-17 15:00:00,32.42,32.47,32.4,32.47,23200.0,16.587,16.6126,16.5768,16.6126,23200.0
2009-06-17 15:05:00,32.47,32.5,32.41,32.44,34600.0,16.6126,16.6279,16.5819,16.5972,34600.0
2009-06-17 15:10:00,32.45,32.46,32.43,32.45,18000.0,16.6024,16.6075,16.5921,16.6024,18000.0
2009-06-17 15:15:00,32.46,32.47,32.42,32.46,37000.0,16.6075,16.6126,16.587,16.6075,37000.0
2009-06-17 15:20:00,32.46,32.52,32.45,32.51,63500.0,16.6075,16.6382,16.6024,16.633,63500.0
2009-06-17 15:25:00,32.51,32.52,32.46,32.49,64100.0,16.633,16.6382,16.6075,16.6228,64100.0
2009-06-17 15:30:00,32.48,32.48,32.41,32.44,64500.0,16.6177,16.6177,16.5819,16.5972,64500.0
2009-06-17 15:35:00,32.44,32.46,32.37,32.43,88900.0,16.5972,16.6075,16.5614,16.5921,88900.0
2009-06-17 15:40:00,32.44,32.47,32.42,32.46,71600.0,16.5972,16.6126,16.587,16.6075,71600.0
2009-06-17 15:45:00,32.46,32.48,32.43,32.47,68000.0,16.6075,16.6177,16.5921,16.6126,68000.0
2009-06-17 15:50:00,32.48,32.5,32.37,32.44,111900.0,16.6177,16.6279,16.5614,16.5972,111900.0
2009-06-17 15:55:00,32.44,32.48,32.38,32.42,160100.0,16.5972,16.6177,16.5665,16.587,160100.0
2009-06-18 09:30:00,32.5,32.59,32.26,32.56,30700.0,16.6279,16.674,16.5051,16.6586,30700.0
2009-06-18 09:35:00,32.54,32.57,32.47,32.49,12900.0,16.6484,16.6637,16.6126,16.6228,12900.0
2009-06-18 09:40:00,32.47,32.47,32.35,32.45,20300.0,16.6126,16.6126,16.5512,16.6024,20300.0
2009-06-18 09:45:00,32.45,32.56,32.43,32.53,9700.0,16.6024,16.6586,16.5921,16.6433,9700.0
2009-06-18 09:50:00,32.54,32.63,32.52,32.62,10000.0,16.6484,16.6944,16.6382,16.6893,10000.0
2009-06-18 09:55:00,32.62,32.64,32.54,32.6,33300.0,16.6893,16.6996,16.6484,16.6791,33300.0
2009-06-18 10:00:00,32.58,32.62,32.56,32.59,33100.0,16.6689,16.6893,16.6586,16.674,33100.0
2009-06-18 10:05:00,32.59,32.65,32.56,32.64,27700.0,16.674,16.7047,16.6586,16.6996,27700.0
2009-06-18 10:10:00,32.65,32.69,32.63,32.68,31300.0,16.7047,16.7251,16.6944,16.72,31300.0
2009-06-18 10:15:00,32.68,32.69,32.56,32.57,48000.0,16.72,16.7251,16.6586,16.6637,48000.0
2009-06-18 10:20:00,32.56,32.63,32.56,32.58,32300.0,16.6586,16.6944,16.6586,16.6689,32300.0
2009-06-18 10:25:00,32.57,32.68,32.57,32.68,24600.0,16.6637,16.72,16.6637,16.72,24600.0
2009-06-18 10:30:00,32.68,32.77,32.61,32.69,77200.0,16.72,16.7661,16.6842,16.7251,77200.0
2009-06-18 10:35:00,32.69,32.74,32.68,32.74,14000.0,16.7251,16.7507,16.72,16.7507,14000.0
2009-06-18 10:40:00,32.74,32.81,32.74,32.81,23100.0,16.7507,16.7865,16.7507,16.7865,23100.0
2009-06-18 10:45:00,32.81,32.89,32.81,32.88,47900.0,16.7865,16.8275,16.7865,16.8224,47900.0
2009-06-18 10:50:00,32.88,32.89,32.76,32.8,36800.0,16.8224,16.8275,16.761,16.7814,36800.0
2009-06-18 10:55:00,32.8,32.85,32.8,32.82,14500.0,16.7814,16.807,16.7814,16.7917,14500.0
2009-06-18 11:00:00,32.83,32.88,32.83,32.85,24000.0,16.7968,16.8224,16.7968,16.807,24000.0
2009-06-18 11:05:00,32.85,32.89,32.85,32.87,36900.0,16.807,16.8275,16.807,16.8172,36900.0
2009-06-18 11:10:00,32.87,32.92,32.84,32.92,57600.0,16.8172,16.8428,16.8019,16.8428,57600.0
2009-06-18 11:15:00,32.93,32.98,32.92,32.96,80400.0,16.8479,16.8735,16.8428,16.8633,80400.0
2009-06-18 11:20:00,32.97,32.98,32.93,32.97,23400.0,16.8684,16.8735,16.8479,16.8684,23400.0
2009-06-18 11:25:00,32.97,33.0,32.97,32.99,26000.0,16.8684,16.8837,16.8684,16.8786,26000.0
2009-06-18 11:30:00,32.99,33.0,32.97,32.98,23000.0,16.8786,16.8837,16.8684,16.8735,23000.0
2009-06-18 11:35:00,32.97,33.02,32.96,33.01,44200.0,16.8684,16.894,16.8633,16.8889,44200.0
2009-06-18 11:40:00,33.01,33.03,32.99,33.0,30700.0,16.8889,16.8991,16.8786,16.8837,30700.0
2009-06-18 11:45:00,33.0,33.01,32.97,32.99,40800.0,16.8837,16.8889,16.8684,16.8786,40800.0
2009-06-18 11:50:00,32.99,33.0,32.98,32.99,15800.0,16.8786,16.8837,16.8735,16.8786,15800.0
2009-06-18 11:55:00,32.99,33.01,32.97,33.0,41600.0,16.8786,16.8889,16.8684,16.8837,41600.0
2009-06-18 12:00:00,32.99,33.02,32.99,33.02,9400.0,16.8786,16.894,16.8786,16.894,9400.0
2009-06-18 12:05:00,33.03,33.04,33.02,33.04,7300.0,16.8991,16.9042,16.894,16.9042,7300.0
2009-06-18 12:10:00,33.03,33.04,33.02,33.03,16900.0,16.8991,16.9042,16.894,16.8991,16900.0
2009-06-18 12:15:00,33.03,33.04,33.01,33.01,18700.0,16.8991,16.9042,16.8889,16.8889,18700.0
2009-06-18 12:20:00,33.01,33.05,33.0,33.04,18300.0,16.8889,16.9093,16.8837,16.9042,18300.0
2009-06-18 12:25:00,33.04,33.08,33.02,33.08,18700.0,16.9042,16.9247,16.894,16.9247,18700.0
2009-06-18 12:30:00,33.08,33.1,33.08,33.08,27300.0,16.9247,16.9349,16.9247,16.9247,27300.0
2009-06-18 12:35:00,33.08,33.09,33.07,33.08,11700.0,16.9247,16.9298,16.9196,16.9247,11700.0
2009-06-18 12:40:00,33.09,33.09,33.07,33.07,10400.0,16.9298,16.9298,16.9196,16.9196,10400.0
2009-06-18 12:45:00,33.08,33.1,33.07,33.09,12600.0,16.9247,16.9349,16.9196,16.9298,12600.0
2009-06-18 12:50:00,33.09,33.1,33.07,33.09,19600.0,16.9298,16.9349,16.9196,16.9298,19600.0
2009-06-18 12:55:00,33.07,33.1,33.07,33.09,13100.0,16.9196,16.9349,16.9196,16.9298,13100.0
2009-06-18 13:00:00,33.09,33.1,33.08,33.09,8000.0,16.9298,16.9349,16.9247,16.9298,8000.0
2009-06-18 13:05:00,33.08,33.12,33.08,33.12,27800.0,16.9247,16.9451,16.9247,16.9451,27800.0
2009-06-18 13:10:00,33.12,33.13,33.11,33.12,11800.0,16.9451,16.9503,16.94,16.9451,11800.0
2009-06-18 13:15:00,33.13,33.15,33.06,33.08,26100.0,16.9503,16.9605,16.9144,16.9247,26100.0
2009-06-18 13:20:00,33.08,33.13,33.08,33.12,25200.0,16.9247,16.9503,16.9247,16.9451,25200.0
2009-06-18 13:25:00,33.12,33.19,33.12,33.19,29200.0,16.9451,16.981,16.9451,16.981,29200.0
2009-06-18 13:30:00,33.19,33.21,33.17,33.21,27200.0,16.981,16.9912,16.9707,16.9912,27200.0
2009-06-18 13:35:00,33.21,33.23,33.19,33.19,36000.0,16.9912,17.0014,16.981,16.981,36000.0
2009-06-18 13:40:00,33.2,33.23,33.19,33.22,21800.0,16.9861,17.0014,16.981,16.9963,21800.0
2009-06-18 13:45:00,33.22,33.27,33.22,33.25,22300.0,16.9963,17.0219,16.9963,17.0117,22300.0
2009-06-18 13:50:00,33.25,33.28,33.24,33.28,23600.0,17.0117,17.027,17.0065,17.027,23600.0
2009-06-18 13:55:00,33.27,33.28,33.24,33.25,33900.0,17.0219,17.027,17.0065,17.0117,33900.0
2009-06-18 14:00:00,33.25,33.28,33.23,33.24,56100.0,17.0117,17.027,17.0014,17.0065,56100.0
2009-06-18 14:05:00,33.24,33.25,33.19,33.21,33400.0,17.0065,17.0117,16.981,16.9912,33400.0
2009-06-18 14:10:00,33.21,33.21,33.13,33.18,40700.0,16.9912,16.9912,16.9503,16.9758,40700.0
2009-06-18 14:15:00,33.18,33.22,33.16,33.22,24700.0,16.9758,16.9963,16.9656,16.9963,24700.0
2009-06-18 14:20:00,33.22,33.23,33.15,33.18,38400.0,16.9963,17.0014,16.9605,16.9758,38400.0
2009-06-18 14:25:00,33.18,33.22,33.15,33.22,37900.0,16.9758,16.9963,16.9605,16.9963,37900.0
2009-06-18 14:30:00,33.22,33.27,33.22,33.25,46100.0,16.9963,17.0219,16.9963,17.0117,46100.0
2009-06-18 14:35:00,33.25,33.27,33.21,33.24,45400.0,17.0117,17.0219,16.9912,17.0065,45400.0
2009-06-18 14:40:00,33.24,33.29,33.23,33.29,40800.0,17.0065,17.0321,17.0014,17.0321,40800.0
2009-06-18 14:45:00,33.29,33.33,33.26,33.27,30400.0,17.0321,17.0526,17.0168,17.0219,30400.0
2009-06-18 14:50:00,33.27,33.33,33.27,33.3,44200.0,17.0219,17.0526,17.0219,17.0372,44200.0
2009-06-18 14:55:00,33.31,33.37,33.3,33.35,37200.0,17.0424,17.073,17.0372,17.0628,37200.0
2009-06-18 15:00:00,33.35,33.37,33.3,33.31,39800.0,17.0628,17.073,17.0372,17.0424,39800.0
2009-06-18 15:05:00,33.31,33.36,33.31,33.35,42500.0,17.0424,17.0679,17.0424,17.0628,42500.0
2009-06-18 15:10:00,33.35,33.37,33.3,33.36,41800.0,17.0628,17.073,17.0372,17.0679,41800.0
2009-06-18 15:15:00,33.37,33.39,33.33,33.33,44300.0,17.073,17.0833,17.0526,17.0526,44300.0
2009-06-18 15:20:00,33.34,33.37,33.28,33.36,54600.0,17.0577,17.073,17.027,17.0679,54600.0
2009-06-18 15:25:00,33.36,33.36,33.3,33.34,63500.0,17.0679,17.0679,17.0372,17.0577,63500.0
2009-06-18 15:30:00,33.33,33.37,33.3,33.33,50800.0,17.0526,17.073,17.0372,17.0526,50800.0
2009-06-18 15:35:00,33.33,33.34,33.27,33.27,45600.0,17.0526,17.0577,17.0219,17.0219,45600.0
2009-06-18 15:40:00,33.28,33.37,33.27,33.37,87500.0,17.027,17.073,17.0219,17.073,87500.0
2009-06-18 15:45:00,33.37,33.39,33.26,33.31,76900.0,17.073,17.0833,17.0168,17.0424,76900.0
2009-06-18 15:50:00,33.32,33.34,33.25,33.33,105100.0,17.0475,17.0577,17.0117,17.0526,105100.0
2009-06-18 15:55:00,33.33,33.39,33.33,33.34,179800.0,17.0526,17.0833,17.0526,17.0577,179800.0
2009-06-19 09:30:00,33.48,33.59,33.04,33.34,1145800.0,17.1293,17.1856,16.9042,17.0577,1145800.0
2009-06-19 09:35:00,33.34,33.38,33.17,33.32,39700.0,17.0577,17.0782,16.9707,17.0475,39700.0
2009-06-19 09:40:00,33.35,33.38,33.17,33.31,27900.0,17.0628,17.0782,16.9707,17.0424,27900.0
2009-06-19 09:45:00,33.31,33.36,33.23,33.29,30000.0,17.0424,17.0679,17.0014,17.0321,30000.0
2009-06-19 09:50:00,33.28,33.3,33.24,33.26,26300.0,17.027,17.0372,17.0065,17.0168,26300.0
2009-06-19 09:55:00,33.25,33.26,33.15,33.16,45200.0,17.0117,17.0168,16.9605,16.9656,45200.0
2009-06-19 10:00:00,33.16,33.36,33.16,33.27,33900.0,16.9656,17.0679,16.9656,17.0219,33900.0
2009-06-19 10:05:00,33.28,33.36,33.23,33.27,35800.0,17.027,17.0679,17.0014,17.0219,35800.0
2009-06-19 10:10:00,33.27,33.28,33.16,33.2,25200.0,17.0219,17.027,16.9656,16.9861,25200.0
2009-06-19 10:15:00,33.19,33.26,33.15,33.26,15300.0,16.981,17.0168,16.9605,17.0168,15300.0
2009-06-19 10:20:00,33.25,33.26,33.16,33.18,25100.0,17.0117,17.0168,16.9656,16.9758,25100.0
2009-06-19 10:25:00,33.18,33.21,33.17,33.19,19200.0,16.9758,16.9912,16.9707,16.981,19200.0
2009-06-19 10:30:00,33.2,33.25,33.18,33.23,28400.0,16.9861,17.0117,16.9758,17.0014,28400.0
2009-06-19 10:35:00,33.24,33.24,33.19,33.21,20500.0,17.0065,17.0065,16.981,16.9912,20500.0
2009-06-19 10:40:00,33.21,33.23,33.16,33.17,20500.0,16.9912,17.0014,16.9656,16.9707,20500.0
2009-06-19 10:45:00,33.17,33.3,33.16,33.3,31300.0,16.9707,17.0372,16.9656,17.0372,31300.0
2009-06-19 10:50:00,33.3,33.33,33.21,33.32,37200.0,17.0372,17.0526,16.9912,17.0475,37200.0
2009-06-19 10:55:00,33.33,33.33,33.25,33.25,19100.0,17.0526,17.0526,17.0117,17.0117,19100.0
2009-06-19 11:00:00,33.25,33.28,33.24,33.27,14900.0,17.0117,17.027,17.0065,17.0219,14900.0
2009-06-19 11:05:00,33.27,33.28,33.17,33.17,21300.0,17.0219,17.027,16.9707,16.9707,21300.0
2009-06-19 11:10:00,33.16,33.16,33.08,33.14,23200.0,16.9656,16.9656,16.9247,16.9554,23200.0
2009-06-19 11:15:00,33.13,33.14,33.02,33.02,46100.0,16.9503,16.9554,16.894,16.894,46100.0
2009-06-19 11:20:00,33.03,33.06,32.92,32.92,115000.0,16.8991,16.9144,16.8428,16.8428,115000.0
2009-06-19 11:25:00,32.93,32.96,32.92,32.93,16800.0,16.8479,16.8633,16.8428,16.8479,16800.0
2009-06-19 11:30:00,32.93,32.95,32.82,32.86,84000.0,16.8479,16.8582,16.7917,16.8121,84000.0
2009-06-19 11:35:00,32.87,32.88,32.74,32.77,138900.0,16.8172,16.8224,16.7507,16.7661,138900.0
2009-06-19 11:40:00,32.77,32.86,32.77,32.81,18500.0,16.7661,16.8121,16.7661,16.7865,18500.0
2009-06-19 11:45:00,32.81,32.83,32.81,32.82,12700.0,16.7865,16.7968,16.7865,16.7917,12700.0
2009-06-19 11:50:00,32.83,32.89,32.81,32.85,45600.0,16.7968,16.8275,16.7865,16.807,45600.0
2009-06-19 11:55:00,32.84,32.93,32.78,32.93,99600.0,16.8019,16.8479,16.7712,16.8479,99600.0
2009-06-19 12:00:00,32.94,32.97,32.87,32.88,49100.0,16.853,16.8684,16.8172,16.8224,49100.0
2009-06-19 12:05:00,32.87,32.94,32.85,32.87,44300.0,16.8172,16.853,16.807,16.8172,44300.0
2009-06-19 12:10:00,32.87,32.88,32.73,32.76,50900.0,16.8172,16.8224,16.7456,16.761,50900.0
2009-06-19 12:15:00,32.76,32.83,32.76,32.79,38800.0,16.761,16.7968,16.761,16.7763,38800.0
2009-06-19 12:20:00,32.8,32.85,32.77,32.79,52200.0,16.7814,16.807,16.7661,16.7763,52200.0
2009-06-19 12:25:00,32.79,32.8,32.73,32.73,16800.0,16.7763,16.7814,16.7456,16.7456,16800.0
2009-06-19 12:30:00,32.73,32.74,32.61,32.62,42300.0,16.7456,16.7507,16.6842,16.6893,42300.0
2009-06-19 12:35:00,32.62,32.69,32.6,32.69,51000.0,16.6893,16.7251,16.6791,16.7251,51000.0
2009-06-19 12:40:00,32.69,32.69,32.65,32.66,27600.0,16.7251,16.7251,16.7047,16.7098,27600.0
2009-06-19 12:45:00,32.65,32.7,32.65,32.69,39100.0,16.7047,16.7303,16.7047,16.7251,39100.0
2009-06-19 12:50:00,32.7,32.76,32.69,32.76,51500.0,16.7303,16.761,16.7251,16.761,51500.0
2009-06-19 12:55:00,32.76,32.83,32.76,32.81,81300.0,16.761,16.7968,16.761,16.7865,81300.0
2009-06-19 13:00:00,32.81,32.89,32.81,32.87,94600.0,16.7865,16.8275,16.7865,16.8172,94600.0
2009-06-19 13:05:00,32.87,32.87,32.81,32.84,128700.0,16.8172,16.8172,16.7865,16.8019,128700.0
2009-06-19 13:10:00,32.84,32.89,32.81,32.84,80600.0,16.8019,16.8275,16.7865,16.8019,80600.0
2009-06-19 13:15:00,32.84,32.92,32.83,32.89,57500.0,16.8019,16.8428,16.7968,16.8275,57500.0
2009-06-19 13:20:00,32.89,32.93,32.87,32.88,54100.0,16.8275,16.8479,16.8172,16.8224,54100.0
2009-06-19 13:25:00,32.89,32.9,32.83,32.84,18900.0,16.8275,16.8326,16.7968,16.8019,18900.0
2009-06-19 13:30:00,32.85,32.88,32.83,32.88,26800.0,16.807,16.8224,16.7968,16.8224,26800.0
2009-06-19 13:35:00,32.88,32.88,32.83,32.85,26300.0,16.8224,16.8224,16.7968,16.807,26300.0
2009-06-19 13:40:00,32.84,32.85,32.81,32.82,20500.0,16.8019,16.807,16.7865,16.7917,20500.0
2009-06-19 13:45:00,32.82,32.82,32.76,32.78,26000.0,16.7917,16.7917,16.761,16.7712,26000.0
2009-06-19 13:50:00,32.78,32.79,32.75,32.77,31900.0,16.7712,16.7763,16.7558,16.7661,31900.0
2009-06-19 13:55:00,32.77,32.78,32.73,32.74,28400.0,16.7661,16.7712,16.7456,16.7507,28400.0
2009-06-19 14:00:00,32.73,32.75,32.73,32.74,27300.0,16.7456,16.7558,16.7456,16.7507,27300.0
2009-06-19 14:05:00,32.74,32.76,32.72,32.74,36700.0,16.7507,16.761,16.7405,16.7507,36700.0
2009-06-19 14:10:00,32.74,32.75,32.72,32.73,32200.0,16.7507,16.7558,16.7405,16.7456,32200.0
2009-06-19 14:15:00,32.73,32.74,32.7,32.7,28500.0,16.7456,16.7507,16.7303,16.7303,28500.0
2009-06-19 14:20:00,32.7,32.73,32.7,32.71,17200.0,16.7303,16.7456,16.7303,16.7354,17200.0
2009-06-19 14:25:00,32.71,32.72,32.68,32.69,22700.0,16.7354,16.7405,16.72,16.7251,22700.0
2009-06-19 14:30:00,32.69,32.76,32.68,32.74,35700.0,16.7251,16.761,16.72,16.7507,35700.0
2009-06-19 14:35:00,32.74,32.74,32.71,32.73,39700.0,16.7507,16.7507,16.7354,16.7456,39700.0
2009-06-19 14:40:00,32.73,32.76,32.72,32.74,31000.0,16.7456,16.761,16.7405,16.7507,31000.0
2009-06-19 14:45:00,32.74,32.75,32.72,32.74,29600.0,16.7507,16.7558,16.7405,16.7507,29600.0
2009-06-19 14:50:00,32.74,32.75,32.72,32.74,13400.0,16.7507,16.7558,16.7405,16.7507,13400.0
2009-06-19 14:55:00,32.74,32.78,32.73,32.75,26400.0,16.7507,16.7712,16.7456,16.7558,26400.0
2009-06-19 15:00:00,32.76,32.81,32.74,32.77,36800.0,16.761,16.7865,16.7507,16.7661,36800.0
2009-06-19 15:05:00,32.77,32.78,32.74,32.75,22500.0,16.7661,16.7712,16.7507,16.7558,22500.0
2009-06-19 15:10:00,32.76,32.77,32.74,32.74,22000.0,16.761,16.7661,16.7507,16.7507,22000.0
2009-06-19 15:15:00,32.74,32.8,32.74,32.78,23700.0,16.7507,16.7814,16.7507,16.7712,23700.0
2009-06-19 15:20:00,32.78,32.81,32.76,32.77,27400.0,16.7712,16.7865,16.761,16.7661,27400.0
2009-06-19 15:25:00,32.77,32.87,32.76,32.87,41800.0,16.7661,16.8172,16.761,16.8172,41800.0
2009-06-19 15:30:00,32.87,32.91,32.85,32.85,63100.0,16.8172,16.8377,16.807,16.807,63100.0
2009-06-19 15:35:00,32.85,32.87,32.82,32.83,34500.0,16.807,16.8172,16.7917,16.7968,34500.0
2009-06-19 15:40:00,32.83,32.83,32.78,32.81,75200.0,16.7968,16.7968,16.7712,16.7865,75200.0
2009-06-19 15:45:00,32.81,32.81,32.76,32.79,52700.0,16.7865,16.7865,16.761,16.7763,52700.0
2009-06-19 15:50:00,32.79,32.79,32.73,32.76,98500.0,16.7763,16.7763,16.7456,16.761,98500.0
2009-06-19 15:55:00,32.76,32.77,32.69,32.73,160500.0,16.761,16.7661,16.7251,16.7456,160500.0
2009-06-22 09:30:00,32.63,32.65,32.54,32.59,79600.0,16.6944,16.7047,16.6484,16.674,79600.0
2009-06-22 09:35:00,32.6,32.77,32.57,32.69,32700.0,16.6791,16.7661,16.6637,16.7251,32700.0
2009-06-22 09:40:00,32.7,32.78,32.66,32.77,19300.0,16.7303,16.7712,16.7098,16.7661,19300.0
2009-06-22 09:45:00,32.78,32.86,32.77,32.85,31000.0,16.7712,16.8121,16.7661,16.807,31000.0
2009-06-22 09:50:00,32.85,32.9,32.8,32.89,45200.0,16.807,16.8326,16.7814,16.8275,45200.0
2009-06-22 09:55:00,32.89,32.91,32.75,32.85,52800.0,16.8275,16.8377,16.7558,16.807,52800.0
2009-06-22 10:00:00,32.85,32.93,32.79,32.92,36500.0,16.807,16.8479,16.7763,16.8428,36500.0
2009-06-22 10:05:00,32.92,32.95,32.91,32.93,20700.0,16.8428,16.8582,16.8377,16.8479,20700.0
2009-06-22 10:10:00,32.92,32.93,32.82,32.82,47200.0,16.8428,16.8479,16.7917,16.7917,47200.0
2009-06-22 10:15:00,32.81,32.84,32.77,32.84,24000.0,16.7865,16.8019,16.7661,16.8019,24000.0
2009-06-22 10:20:00,32.85,33.06,32.85,33.06,29500.0,16.807,16.9144,16.807,16.9144,29500.0
2009-06-22 10:25:00,33.06,33.17,33.06,33.14,27900.0,16.9144,16.9707,16.9144,16.9554,27900.0
2009-06-22 10:30:00,33.15,33.17,33.09,33.12,30500.0,16.9605,16.9707,16.9298,16.9451,30500.0
2009-06-22 10:35:00,33.12,33.19,33.12,33.17,22100.0,16.9451,16.981,16.9451,16.9707,22100.0
2009-06-22 10:40:00,33.18,33.2,33.16,33.17,25400.0,16.9758,16.9861,16.9656,16.9707,25400.0
2009-06-22 10:45:00,33.18,33.2,33.17,33.18,30800.0,16.9758,16.9861,16.9707,16.9758,30800.0
2009-06-22 10:50:00,33.18,33.2,33.16,33.18,21900.0,16.9758,16.9861,16.9656,16.9758,21900.0
2009-06-22 10:55:00,33.18,33.2,33.14,33.17,27100.0,16.9758,16.9861,16.9554,16.9707,27100.0
2009-06-22 11:00:00,33.17,33.17,33.05,33.11,36600.0,16.9707,16.9707,16.9093,16.94,36600.0
2009-06-22 11:05:00,33.11,33.17,33.06,33.07,52800.0,16.94,16.9707,16.9144,16.9196,52800.0
2009-06-22 11:10:00,33.06,33.07,32.97,32.98,48900.0,16.9144,16.9196,16.8684,16.8735,48900.0
2009-06-22 11:15:00,32.98,32.98,32.89,32.92,37400.0,16.8735,16.8735,16.8275,16.8428,37400.0
2009-06-22 11:20:00,32.92,32.94,32.9,32.92,32300.0,16.8428,16.853,16.8326,16.8428,32300.0
2009-06-22 11:25:00,32.92,32.93,32.91,32.92,19400.0,16.8428,16.8479,16.8377,16.8428,19400.0
2009-06-22 11:30:00,32.91,33.01,32.9,33.01,26400.0,16.8377,16.8889,16.8326,16.8889,26400.0
2009-06-22 11:35:00,33.0,33.01,32.9,32.91,41800.0,16.8837,16.8889,16.8326,16.8377,41800.0
2009-06-22 11:40:00,32.92,32.96,32.9,32.9,45000.0,16.8428,16.8633,16.8326,16.8326,45000.0
2009-06-22 11:45:00,32.9,32.96,32.87,32.92,42600.0,16.8326,16.8633,16.8172,16.8428,42600.0
2009-06-22 11:50:00,32.92,32.99,32.91,32.97,37700.0,16.8428,16.8786,16.8377,16.8684,37700.0
2009-06-22 11:55:00,32.97,32.99,32.92,32.93,19100.0,16.8684,16.8786,16.8428,16.8479,19100.0
2009-06-22 12:00:00,32.94,33.01,32.9,33.01,29200.0,16.853,16.8889,16.8326,16.8889,29200.0
2009-06-22 12:05:00,33.0,33.01,32.99,33.01,40100.0,16.8837,16.8889,16.8786,16.8889,40100.0
2009-06-22 12:10:00,33.0,33.05,33.0,33.04,18500.0,16.8837,16.9093,16.8837,16.9042,18500.0
2009-06-22 12:15:00,33.04,33.07,33.04,33.07,14700.0,16.9042,16.9196,16.9042,16.9196,14700.0
2009-06-22 12:20:00,33.07,33.08,33.03,33.05,20200.0,16.9196,16.9247,16.8991,16.9093,20200.0
2009-06-22 12:25:00,33.05,33.16,33.05,33.14,53600.0,16.9093,16.9656,16.9093,16.9554,53600.0
2009-06-22 12:30:00,33.14,33.19,33.13,33.15,22800.0,16.9554,16.981,16.9503,16.9605,22800.0
2009-06-22 12:35:00,33.15,33.17,33.08,33.08,25600.0,16.9605,16.9707,16.9247,16.9247,25600.0
2009-06-22 12:40:00,33.09,33.13,33.09,33.11,17200.0,16.9298,16.9503,16.9298,16.94,17200.0
2009-06-22 12:45:00,33.12,33.15,33.12,33.14,35200.0,16.9451,16.9605,16.9451,16.9554,35200.0
2009-06-22 12:50:00,33.14,33.16,33.12,33.15,22900.0,16.9554,16.9656,16.9451,16.9605,22900.0
2009-06-22 12:55:00,33.16,33.22,33.15,33.22,21900.0,16.9656,16.9963,16.9605,16.9963,21900.0
2009-06-22 13:00:00,33.22,33.23,33.14,33.14,26900.0,16.9963,17.0014,16.9554,16.9554,26900.0
2009-06-22 13:05:00,33.14,33.16,33.08,33.08,25100.0,16.9554,16.9656,16.9247,16.9247,25100.0
2009-06-22 13:10:00,33.07,33.08,32.97,32.98,36100.0,16.9196,16.9247,16.8684,16.8735,36100.0
2009-06-22 13:15:00,32.98,32.99,32.92,32.94,35700.0,16.8735,16.8786,16.8428,16.853,35700.0
2009-06-22 13:20:00,32.93,32.96,32.93,32.95,24900.0,16.8479,16.8633,16.8479,16.8582,24900.0
2009-06-22 13:25:00,32.96,32.96,32.88,32.94,29300.0,16.8633,16.8633,16.8224,16.853,29300.0
2009-06-22 13:30:00,32.95,33.01,32.94,33.01,13700.0,16.8582,16.8889,16.853,16.8889,13700.0
2009-06-22 13:35:00,33.02,33.03,33.0,33.03,17200.0,16.894,16.8991,16.8837,16.8991,17200.0
2009-06-22 13:40:00,33.03,33.07,33.03,33.05,18300.0,16.8991,16.9196,16.8991,16.9093,18300.0
2009-06-22 13:45:00,33.06,33.07,33.03,33.06,17100.0,16.9144,16.9196,16.8991,16.9144,17100.0
2009-06-22 13:50:00,33.06,33.06,33.04,33.06,9300.0,16.9144,16.9144,16.9042,16.9144,9300.0
2009-06-22 13:55:00,33.06,33.07,33.05,33.07,22500.0,16.9144,16.9196,16.9093,16.9196,22500.0
2009-06-22 14:00:00,33.06,33.07,33.0,33.02,49800.0,16.9144,16.9196,16.8837,16.894,49800.0
2009-06-22 14:05:00,33.02,33.07,33.0,33.05,34900.0,16.894,16.9196,16.8837,16.9093,34900.0
2009-06-22 14:10:00,33.05,33.08,33.03,33.08,26100.0,16.9093,16.9247,16.8991,16.9247,26100.0
2009-06-22 14:15:00,33.07,33.1,33.06,33.09,28700.0,16.9196,16.9349,16.9144,16.9298,28700.0
2009-06-22 14:20:00,33.09,33.11,33.07,33.08,33300.0,16.9298,16.94,16.9196,16.9247,33300.0
2009-06-22 14:25:00,33.07,33.11,33.06,33.06,37500.0,16.9196,16.94,16.9144,16.9144,37500.0
2009-06-22 14:30:00,33.06,33.09,33.03,33.09,40400.0,16.9144,16.9298,16.8991,16.9298,40400.0
2009-06-22 14:35:00,33.09,33.15,33.07,33.13,36800.0,16.9298,16.9605,16.9196,16.9503,36800.0
2009-06-22 14:40:00,33.13,33.15,33.12,33.14,32600.0,16.9503,16.9605,16.9451,16.9554,32600.0
2009-06-22 14:45:00,33.15,33.15,33.12,33.14,21300.0,16.9605,16.9605,16.9451,16.9554,21300.0
2009-06-22 14:50:00,33.13,33.15,33.13,33.13,20100.0,16.9503,16.9605,16.9503,16.9503,20100.0
2009-06-22 14:55:00,33.13,33.16,33.11,33.16,22300.0,16.9503,16.9656,16.94,16.9656,22300.0
2009-06-22 15:00:00,33.16,33.2,33.16,33.18,37700.0,16.9656,16.9861,16.9656,16.9758,37700.0
2009-06-22 15:05:00,33.18,33.19,33.16,33.19,37700.0,16.9758,16.981,16.9656,16.981,37700.0
2009-06-22 15:10:00,33.19,33.2,33.15,33.17,47100.0,16.981,16.9861,16.9605,16.9707,47100.0
2009-06-22 15:15:00,33.17,33.21,33.12,33.21,78100.0,16.9707,16.9912,16.9451,16.9912,78100.0
2009-06-22 15:20:00,33.2,33.22,33.16,33.19,59000.0,16.9861,16.9963,16.9656,16.981,59000.0
2009-06-22 15:25:00,33.17,33.19,33.13,33.16,58500.0,16.9707,16.981,16.9503,16.9656,58500.0
2009-06-22 15:30:00,33.17,33.2,33.1,33.14,73500.0,16.9707,16.9861,16.9349,16.9554,73500.0
2009-06-22 15:35:00,33.14,33.22,33.13,33.21,46800.0,16.9554,16.9963,16.9503,16.9912,46800.0
2009-06-22 15:40:00,33.21,33.22,33.04,33.07,92000.0,16.9912,16.9963,16.9042,16.9196,92000.0
2009-06-22 15:45:00,33.06,33.16,33.06,33.13,77400.0,16.9144,16.9656,16.9144,16.9503,77400.0
2009-06-22 15:50:00,33.14,33.15,33.03,33.09,113000.0,16.9554,16.9605,16.8991,16.9298,113000.0
2009-06-22 15:55:00,33.09,33.09,32.98,33.01,148400.0,16.9298,16.9298,16.8735,16.8889,148400.0
2009-06-23 09:30:00,33.09,33.27,32.66,32.76,61500.0,16.9298,17.0219,16.7098,16.761,61500.0
2009-06-23 09:35:00,32.76,32.85,32.69,32.84,18000.0,16.761,16.807,16.7251,16.8019,18000.0
2009-06-23 09:40:00,32.85,32.97,32.8,32.97,17500.0,16.807,16.8684,16.7814,16.8684,17500.0
2009-06-23 09:45:00,32.95,32.99,32.9,32.9,19100.0,16.8582,16.8786,16.8326,16.8326,19100.0
2009-06-23 09:50:00,32.9,32.93,32.75,32.79,36400.0,16.8326,16.8479,16.7558,16.7763,36400.0
2009-06-23 09:55:00,32.79,32.81,32.62,32.7,39800.0,16.7763,16.7865,16.6893,16.7303,39800.0
2009-06-23 10:00:00,32.7,32.7,32.6,32.66,59000.0,16.7303,16.7303,16.6791,16.7098,59000.0
2009-06-23 10:05:00,32.65,32.67,32.55,32.66,35300.0,16.7047,16.7149,16.6535,16.7098,35300.0
2009-06-23 10:10:00,32.65,32.71,32.64,32.64,33500.0,16.7047,16.7354,16.6996,16.6996,33500.0
2009-06-23 10:15:00,32.65,32.67,32.55,32.57,56600.0,16.7047,16.7149,16.6535,16.6637,56600.0
2009-06-23 10:20:00,32.56,32.63,32.53,32.63,37800.0,16.6586,16.6944,16.6433,16.6944,37800.0
2009-06-23 10:25:00,32.63,32.67,32.6,32.67,45100.0,16.6944,16.7149,16.6791,16.7149,45100.0
2009-06-23 10:30:00,32.67,32.68,32.59,32.63,74500.0,16.7149,16.72,16.674,16.6944,74500.0
2009-06-23 10:35:00,32.63,32.65,32.56,32.6,32000.0,16.6944,16.7047,16.6586,16.6791,32000.0
2009-06-23 10:40:00,32.6,32.66,32.59,32.66,25000.0,16.6791,16.7098,16.674,16.7098,25000.0
2009-06-23 10:45:00,32.65,32.76,32.64,32.75,19600.0,16.7047,16.761,16.6996,16.7558,19600.0
2009-06-23 10:50:00,32.75,32.81,32.73,32.79,28500.0,16.7558,16.7865,16.7456,16.7763,28500.0
2009-06-23 10:55:00,32.78,32.86,32.76,32.81,48100.0,16.7712,16.8121,16.761,16.7865,48100.0
2009-06-23 11:00:00,32.8,32.88,32.77,32.8,38400.0,16.7814,16.8224,16.7661,16.7814,38400.0
2009-06-23 11:05:00,32.8,32.84,32.76,32.82,29100.0,16.7814,16.8019,16.761,16.7917,29100.0
2009-06-23 11:10:00,32.81,32.85,32.8,32.84,16300.0,16.7865,16.807,16.7814,16.8019,16300.0
2009-06-23 11:15:00,32.85,32.88,32.78,32.85,57400.0,16.807,16.8224,16.7712,16.807,57400.0
2009-06-23 11:20:00,32.84,32.88,32.8,32.87,30200.0,16.8019,16.8224,16.7814,16.8172,30200.0
2009-06-23 11:25:00,32.86,32.86,32.74,32.74,18300.0,16.8121,16.8121,16.7507,16.7507,18300.0
2009-06-23 11:30:00,32.72,32.73,32.67,32.7,15500.0,16.7405,16.7456,16.7149,16.7303,15500.0
2009-06-23 11:35:00,32.7,32.72,32.65,32.65,16400.0,16.7303,16.7405,16.7047,16.7047,16400.0
2009-06-23 11:40:00,32.65,32.66,32.63,32.65,11800.0,16.7047,16.7098,16.6944,16.7047,11800.0
2009-06-23 11:45:00,32.65,32.68,32.63,32.64,13300.0,16.7047,16.72,16.6944,16.6996,13300.0
2009-06-23 11:50:00,32.64,32.66,32.6,32.61,27200.0,16.6996,16.7098,16.6791,16.6842,27200.0
2009-06-23 11:55:00,32.6,32.61,32.57,32.59,32400.0,16.6791,16.6842,16.6637,16.674,32400.0
2009-06-23 12:00:00,32.59,32.6,32.54,32.56,37000.0,16.674,16.6791,16.6484,16.6586,37000.0
2009-06-23 12:05:00,32.56,32.59,32.55,32.58,12800.0,16.6586,16.674,16.6535,16.6689,12800.0
2009-06-23 12:10:00,32.58,32.59,32.54,32.57,14700.0,16.6689,16.674,16.6484,16.6637,14700.0
2009-06-23 12:15:00,32.57,32.59,32.57,32.58,7600.0,16.6637,16.674,16.6637,16.6689,7600.0
2009-06-23 12:20:00,32.58,32.59,32.51,32.52,15600.0,16.6689,16.674,16.633,16.6382,15600.0
2009-06-23 12:25:00,32.52,32.55,32.5,32.53,17700.0,16.6382,16.6535,16.6279,16.6433,17700.0
2009-06-23 12:30:00,32.53,32.53,32.5,32.51,12600.0,16.6433,16.6433,16.6279,16.633,12600.0
2009-06-23 12:35:00,32.52,32.53,32.47,32.48,30100.0,16.6382,16.6433,16.6126,16.6177,30100.0
2009-06-23 12:40:00,32.48,32.51,32.47,32.49,34000.0,16.6177,16.633,16.6126,16.6228,34000.0
2009-06-23 12:45:00,32.5,32.53,32.47,32.47,25300.0,16.6279,16.6433,16.6126,16.6126,25300.0
2009-06-23 12:50:00,32.47,32.47,32.44,32.44,24900.0,16.6126,16.6126,16.5972,16.5972,24900.0
2009-06-23 12:55:00,32.45,32.53,32.43,32.48,51000.0,16.6024,16.6433,16.5921,16.6177,51000.0
2009-06-23 13:00:00,32.48,32.56,32.47,32.54,49400.0,16.6177,16.6586,16.6126,16.6484,49400.0
2009-06-23 13:05:00,32.54,32.54,32.46,32.53,44100.0,16.6484,16.6484,16.6075,16.6433,44100.0
2009-06-23 13:10:00,32.53,32.57,32.5,32.51,20800.0,16.6433,16.6637,16.6279,16.633,20800.0
2009-06-23 13:15:00,32.52,32.57,32.49,32.57,23100.0,16.6382,16.6637,16.6228,16.6637,23100.0
2009-06-23 13:20:00,32.58,32.59,32.52,32.52,18700.0,16.6689,16.674,16.6382,16.6382,18700.0
2009-06-23 13:25:00,32.52,32.56,32.51,32.52,12900.0,16.6382,16.6586,16.633,16.6382,12900.0
2009-06-23 13:30:00,32.52,32.53,32.51,32.52,9100.0,16.6382,16.6433,16.633,16.6382,9100.0
2009-06-23 13:35:00,32.52,32.54,32.52,32.54,13700.0,16.6382,16.6484,16.6382,16.6484,13700.0
2009-06-23 13:40:00,32.54,32.57,32.52,32.56,24300.0,16.6484,16.6637,16.6382,16.6586,24300.0
2009-06-23 13:45:00,32.56,32.61,32.55,32.61,20300.0,16.6586,16.6842,16.6535,16.6842,20300.0
2009-06-23 13:50:00,32.61,32.62,32.55,32.56,24900.0,16.6842,16.6893,16.6535,16.6586,24900.0
2009-06-23 13:55:00,32.55,32.56,32.52,32.55,17900.0,16.6535,16.6586,16.6382,16.6535,17900.0
2009-06-23 14:00:00,32.54,32.56,32.53,32.54,14300.0,16.6484,16.6586,16.6433,16.6484,14300.0
2009-06-23 14:05:00,32.54,32.55,32.52,32.53,10200.0,16.6484,16.6535,16.6382,16.6433,10200.0
2009-06-23 14:10:00,32.54,32.57,32.52,32.53,20500.0,16.6484,16.6637,16.6382,16.6433,20500.0
2009-06-23 14:15:00,32.52,32.55,32.52,32.52,19800.0,16.6382,16.6535,16.6382,16.6382,19800.0
2009-06-23 14:20:00,32.52,32.54,32.51,32.51,11100.0,16.6382,16.6484,16.633,16.633,11100.0
2009-06-23 14:25:00,32.52,32.56,32.52,32.54,22600.0,16.6382,16.6586,16.6382,16.6484,22600.0
2009-06-23 14:30:00,32.53,32.56,32.53,32.55,20200.0,16.6433,16.6586,16.6433,16.6535,20200.0
2009-06-23 14:35:00,32.56,32.58,32.52,32.52,24900.0,16.6586,16.6689,16.6382,16.6382,24900.0
2009-06-23 14:40:00,32.51,32.51,32.46,32.51,25900.0,16.633,16.633,16.6075,16.633,25900.0
2009-06-23 14:45:00,32.5,32.5,32.47,32.48,15600.0,16.6279,16.6279,16.6126,16.6177,15600.0
2009-06-23 14:50:00,32.49,32.51,32.46,32.49,26400.0,16.6228,16.633,16.6075,16.6228,26400.0
2009-06-23 14:55:00,32.49,32.51,32.47,32.5,32900.0,16.6228,16.633,16.6126,16.6279,32900.0
2009-06-23 15:00:00,32.5,32.5,32.47,32.48,32200.0,16.6279,16.6279,16.6126,16.6177,32200.0
2009-06-23 15:05:00,32.49,32.49,32.43,32.44,25300.0,16.6228,16.6228,16.5921,16.5972,25300.0
2009-06-23 15:10:00,32.44,32.48,32.43,32.48,26900.0,16.5972,16.6177,16.5921,16.6177,26900.0
2009-06-23 15:15:00,32.49,32.52,32.45,32.46,26600.0,16.6228,16.6382,16.6024,16.6075,26600.0
2009-06-23 15:20:00,32.46,32.49,32.44,32.44,26900.0,16.6075,16.6228,16.5972,16.5972,26900.0
2009-06-23 15:25:00,32.44,32.52,32.44,32.52,31700.0,16.5972,16.6382,16.5972,16.6382,31700.0
2009-06-23 15:30:00,32.52,32.52,32.45,32.52,45300.0,16.6382,16.6382,16.6024,16.6382,45300.0
2009-06-23 15:35:00,32.52,32.53,32.49,32.51,40800.0,16.6382,16.6433,16.6228,16.633,40800.0
2009-06-23 15:40:00,32.51,32.62,32.51,32.61,75400.0,16.633,16.6893,16.633,16.6842,75400.0
2009-06-23 15:45:00,32.62,32.68,32.61,32.68,65400.0,16.6893,16.72,16.6842,16.72,65400.0
2009-06-23 15:50:00,32.67,32.68,32.61,32.64,63500.0,16.7149,16.72,16.6842,16.6996,63500.0
2009-06-23 15:55:00,32.64,32.64,32.53,32.53,126500.0,16.6996,16.6996,16.6433,16.6433,126500.0
2009-06-24 09:30:00,32.65,32.86,32.65,32.73,31300.0,16.7047,16.8121,16.7047,16.7456,31300.0
2009-06-24 09:35:00,32.76,32.76,32.6,32.67,16900.0,16.761,16.761,16.6791,16.7149,16900.0
2009-06-24 09:40:00,32.67,32.73,32.64,32.68,12600.0,16.7149,16.7456,16.6996,16.72,12600.0
2009-06-24 09:45:00,32.7,32.75,32.67,32.72,19800.0,16.7303,16.7558,16.7149,16.7405,19800.0
2009-06-24 09:50:00,32.72,32.85,32.72,32.82,23300.0,16.7405,16.807,16.7405,16.7917,23300.0
2009-06-24 09:55:00,32.82,32.87,32.82,32.87,14400.0,16.7917,16.8172,16.7917,16.8172,14400.0
2009-06-24 10:00:00,32.86,32.88,32.76,32.86,35400.0,16.8121,16.8224,16.761,16.8121,35400.0
2009-06-24 10:05:00,32.86,32.87,32.81,32.85,32000.0,16.8121,16.8172,16.7865,16.807,32000.0
2009-06-24 10:10:00,32.85,32.93,32.85,32.92,34400.0,16.807,16.8479,16.807,16.8428,34400.0
2009-06-24 10:15:00,32.92,32.96,32.9,32.92,37600.0,16.8428,16.8633,16.8326,16.8428,37600.0
2009-06-24 10:20:00,32.92,32.92,32.8,32.8,22600.0,16.8428,16.8428,16.7814,16.7814,22600.0
2009-06-24 10:25:00,32.79,32.81,32.76,32.81,34000.0,16.7763,16.7865,16.761,16.7865,34000.0
2009-06-24 10:30:00,32.8,32.88,32.77,32.86,14900.0,16.7814,16.8224,16.7661,16.8121,14900.0
2009-06-24 10:35:00,32.85,32.87,32.84,32.86,9600.0,16.807,16.8172,16.8019,16.8121,9600.0
2009-06-24 10:40:00,32.85,32.86,32.8,32.85,19300.0,16.807,16.8121,16.7814,16.807,19300.0
2009-06-24 10:45:00,32.86,32.89,32.83,32.88,21400.0,16.8121,16.8275,16.7968,16.8224,21400.0
2009-06-24 10:50:00,32.88,32.88,32.81,32.81,15600.0,16.8224,16.8224,16.7865,16.7865,15600.0
2009-06-24 10:55:00,32.81,32.82,32.69,32.73,39500.0,16.7865,16.7917,16.7251,16.7456,39500.0
2009-06-24 11:00:00,32.72,32.73,32.69,32.69,13000.0,16.7405,16.7456,16.7251,16.7251,13000.0
2009-06-24 11:05:00,32.69,32.74,32.65,32.73,30500.0,16.7251,16.7507,16.7047,16.7456,30500.0
2009-06-24 11:10:00,32.73,32.79,32.73,32.79,12500.0,16.7456,16.7763,16.7456,16.7763,12500.0
2009-06-24 11:15:00,32.79,32.83,32.75,32.76,26600.0,16.7763,16.7968,16.7558,16.761,26600.0
2009-06-24 11:20:00,32.76,32.84,32.76,32.84,20400.0,16.761,16.8019,16.761,16.8019,20400.0
2009-06-24 11:25:00,32.84,32.89,32.83,32.88,27000.0,16.8019,16.8275,16.7968,16.8224,27000.0
2009-06-24 11:30:00,32.89,32.9,32.87,32.89,47300.0,16.8275,16.8326,16.8172,16.8275,47300.0
2009-06-24 11:35:00,32.89,32.91,32.88,32.88,10100.0,16.8275,16.8377,16.8224,16.8224,10100.0
2009-06-24 11:40:00,32.88,32.91,32.87,32.91,17100.0,16.8224,16.8377,16.8172,16.8377,17100.0
2009-06-24 11:45:00,32.91,32.92,32.9,32.91,16800.0,16.8377,16.8428,16.8326,16.8377,16800.0
2009-06-24 11:50:00,32.91,32.94,32.9,32.94,14200.0,16.8377,16.853,16.8326,16.853,14200.0
2009-06-24 11:55:00,32.94,32.95,32.93,32.95,8300.0,16.853,16.8582,16.8479,16.8582,8300.0
2009-06-24 12:00:00,32.94,32.99,32.94,32.99,26700.0,16.853,16.8786,16.853,16.8786,26700.0
2009-06-24 12:05:00,32.98,32.99,32.97,32.99,18100.0,16.8735,16.8786,16.8684,16.8786,18100.0
2009-06-24 12:10:00,32.99,33.08,32.98,33.08,132200.0,16.8786,16.9247,16.8735,16.9247,132200.0
2009-06-24 12:15:00,33.07,33.08,32.99,33.0,14900.0,16.9196,16.9247,16.8786,16.8837,14900.0
2009-06-24 12:20:00,33.0,33.01,32.99,33.0,5600.0,16.8837,16.8889,16.8786,16.8837,5600.0
2009-06-24 12:25:00,33.0,33.01,32.98,33.0,11100.0,16.8837,16.8889,16.8735,16.8837,11100.0
2009-06-24 12:30:00,33.0,33.01,33.0,33.01,1800.0,16.8837,16.8889,16.8837,16.8889,1800.0
2009-06-24 12:35:00,33.0,33.01,32.97,32.97,15200.0,16.8837,16.8889,16.8684,16.8684,15200.0
2009-06-24 12:40:00,32.97,32.97,32.89,32.89,29600.0,16.8684,16.8684,16.8275,16.8275,29600.0
2009-06-24 12:45:00,32.9,32.91,32.89,32.9,10400.0,16.8326,16.8377,16.8275,16.8326,10400.0
2009-06-24 12:50:00,32.9,32.91,32.89,32.9,6300.0,16.8326,16.8377,16.8275,16.8326,6300.0
2009-06-24 12:55:00,32.9,32.9,32.88,32.89,9500.0,16.8326,16.8326,16.8224,16.8275,9500.0
2009-06-24 13:00:00,32.88,32.92,32.88,32.91,14600.0,16.8224,16.8428,16.8224,16.8377,14600.0
2009-06-24 13:05:00,32.91,32.92,32.91,32.92,5200.0,16.8377,16.8428,16.8377,16.8428,5200.0
2009-06-24 13:10:00,32.92,32.92,32.9,32.91,7700.0,16.8428,16.8428,16.8326,16.8377,7700.0
2009-06-24 13:15:00,32.91,32.91,32.89,32.9,32300.0,16.8377,16.8377,16.8275,16.8326,32300.0
2009-06-24 13:20:00,32.91,32.91,32.9,32.9,8400.0,16.8377,16.8377,16.8326,16.8326,8400.0
2009-06-24 13:25:00,32.9,32.91,32.9,32.9,5600.0,16.8326,16.8377,16.8326,16.8326,5600.0
2009-06-24 13:30:00,32.9,32.91,32.89,32.91,16000.0,16.8326,16.8377,16.8275,16.8377,16000.0
2009-06-24 13:35:00,32.9,32.94,32.9,32.93,21100.0,16.8326,16.853,16.8326,16.8479,21100.0
2009-06-24 13:40:00,32.92,32.94,32.92,32.93,10000.0,16.8428,16.853,16.8428,16.8479,10000.0
2009-06-24 13:45:00,32.94,32.94,32.89,32.91,31600.0,16.853,16.853,16.8275,16.8377,31600.0
2009-06-24 13:50:00,32.91,32.92,32.9,32.9,9700.0,16.8377,16.8428,16.8326,16.8326,9700.0
2009-06-24 13:55:00,32.91,32.95,32.9,32.94,19000.0,16.8377,16.8582,16.8326,16.853,19000.0
2009-06-24 14:00:00,32.94,32.94,32.92,32.92,12000.0,16.853,16.853,16.8428,16.8428,12000.0
2009-06-24 14:05:00,32.92,32.95,32.92,32.94,12600.0,16.8428,16.8582,16.8428,16.853,12600.0
2009-06-24 14:10:00,32.94,32.94,32.91,32.93,7700.0,16.853,16.853,16.8377,16.8479,7700.0
2009-06-24 14:15:00,32.92,33.03,32.85,32.85,50200.0,16.8428,16.8991,16.807,16.807,50200.0
2009-06-24 14:20:00,32.85,32.96,32.81,32.9,61300.0,16.807,16.8633,16.7865,16.8326,61300.0
2009-06-24 14:25:00,32.9,32.95,32.78,32.85,52600.0,16.8326,16.8582,16.7712,16.807,52600.0
2009-06-24 14:30:00,32.84,32.85,32.75,32.81,94700.0,16.8019,16.807,16.7558,16.7865,94700.0
2009-06-24 14:35:00,32.81,32.81,32.62,32.65,56100.0,16.7865,16.7865,16.6893,16.7047,56100.0
2009-06-24 14:40:00,32.67,32.73,32.64,32.73,66300.0,16.7149,16.7456,16.6996,16.7456,66300.0
2009-06-24 14:45:00,32.72,32.76,32.65,32.65,45700.0,16.7405,16.761,16.7047,16.7047,45700.0
2009-06-24 14:50:00,32.65,32.79,32.65,32.79,27300.0,16.7047,16.7763,16.7047,16.7763,27300.0
2009-06-24 14:55:00,32.79,32.85,32.77,32.79,27300.0,16.7763,16.807,16.7661,16.7763,27300.0
2009-06-24 15:00:00,32.79,32.84,32.76,32.81,32600.0,16.7763,16.8019,16.761,16.7865,32600.0
2009-06-24 15:05:00,32.81,32.81,32.6,32.68,52400.0,16.7865,16.7865,16.6791,16.72,52400.0
2009-06-24 15:10:00,32.67,32.73,32.63,32.73,30700.0,16.7149,16.7456,16.6944,16.7456,30700.0
2009-06-24 15:15:00,32.74,32.74,32.63,32.68,37800.0,16.7507,16.7507,16.6944,16.72,37800.0
2009-06-24 15:20:00,32.68,32.75,32.65,32.72,58900.0,16.72,16.7558,16.7047,16.7405,58900.0
2009-06-24 15:25:00,32.72,32.74,32.69,32.7,57500.0,16.7405,16.7507,16.7251,16.7303,57500.0
2009-06-24 15:30:00,32.69,32.73,32.67,32.71,48500.0,16.7251,16.7456,16.7149,16.7354,48500.0
2009-06-24 15:35:00,32.71,32.72,32.63,32.7,50000.0,16.7354,16.7405,16.6944,16.7303,50000.0
2009-06-24 15:40:00,32.7,32.71,32.62,32.68,53000.0,16.7303,16.7354,16.6893,16.72,53000.0
2009-06-24 15:45:00,32.69,32.8,32.68,32.74,70300.0,16.7251,16.7814,16.72,16.7507,70300.0
2009-06-24 15:50:00,32.74,32.76,32.66,32.72,76100.0,16.7507,16.761,16.7098,16.7405,76100.0
2009-06-24 15:55:00,32.73,32.78,32.7,32.77,108800.0,16.7456,16.7712,16.7303,16.7661,108800.0
2009-06-25 09:30:00,32.73,32.73,32.44,32.44,45900.0,16.7456,16.7456,16.5972,16.5972,45900.0
2009-06-25 09:35:00,32.44,32.54,32.35,32.38,37700.0,16.5972,16.6484,16.5512,16.5665,37700.0
2009-06-25 09:40:00,32.39,32.4,32.31,32.33,33800.0,16.5717,16.5768,16.5307,16.541,33800.0
2009-06-25 09:45:00,32.35,32.36,32.3,32.36,25800.0,16.5512,16.5563,16.5256,16.5563,25800.0
2009-06-25 09:50:00,32.35,32.41,32.33,32.37,29400.0,16.5512,16.5819,16.541,16.5614,29400.0
2009-06-25 09:55:00,32.37,32.46,32.36,32.44,38500.0,16.5614,16.6075,16.5563,16.5972,38500.0
2009-06-25 10:00:00,32.45,32.52,32.41,32.52,23000.0,16.6024,16.6382,16.5819,16.6382,23000.0
2009-06-25 10:05:00,32.53,32.56,32.47,32.56,38800.0,16.6433,16.6586,16.6126,16.6586,38800.0
2009-06-25 10:10:00,32.56,32.6,32.45,32.48,44300.0,16.6586,16.6791,16.6024,16.6177,44300.0
2009-06-25 10:15:00,32.48,32.67,32.48,32.66,33900.0,16.6177,16.7149,16.6177,16.7098,33900.0
2009-06-25 10:20:00,32.66,32.72,32.6,32.61,41400.0,16.7098,16.7405,16.6791,16.6842,41400.0
2009-06-25 10:25:00,32.61,32.72,32.59,32.68,42100.0,16.6842,16.7405,16.674,16.72,42100.0
2009-06-25 10:30:00,32.67,32.7,32.62,32.69,35900.0,16.7149,16.7303,16.6893,16.7251,35900.0
2009-06-25 10:35:00,32.69,32.79,32.68,32.78,19900.0,16.7251,16.7763,16.72,16.7712,19900.0
2009-06-25 10:40:00,32.79,32.83,32.76,32.82,32600.0,16.7763,16.7968,16.761,16.7917,32600.0
2009-06-25 10:45:00,32.83,32.91,32.83,32.87,25900.0,16.7968,16.8377,16.7968,16.8172,25900.0
2009-06-25 10:50:00,32.87,32.92,32.85,32.92,27300.0,16.8172,16.8428,16.807,16.8428,27300.0
2009-06-25 10:55:00,32.91,32.92,32.81,32.83,27800.0,16.8377,16.8428,16.7865,16.7968,27800.0
2009-06-25 11:00:00,32.83,32.84,32.78,32.82,23300.0,16.7968,16.8019,16.7712,16.7917,23300.0
2009-06-25 11:05:00,32.82,32.83,32.76,32.77,19200.0,16.7917,16.7968,16.761,16.7661,19200.0
2009-06-25 11:10:00,32.77,32.8,32.74,32.75,15900.0,16.7661,16.7814,16.7507,16.7558,15900.0
2009-06-25 11:15:00,32.76,32.77,32.69,32.74,37800.0,16.761,16.7661,16.7251,16.7507,37800.0
2009-06-25 11:20:00,32.74,32.87,32.74,32.83,26500.0,16.7507,16.8172,16.7507,16.7968,26500.0
2009-06-25 11:25:00,32.83,32.97,32.83,32.95,25900.0,16.7968,16.8684,16.7968,16.8582,25900.0
2009-06-25 11:30:00,32.96,33.02,32.95,33.01,21800.0,16.8633,16.894,16.8582,16.8889,21800.0
2009-06-25 11:35:00,33.02,33.07,33.02,33.04,14000.0,16.894,16.9196,16.894,16.9042,14000.0
2009-06-25 11:40:00,33.04,33.14,33.04,33.07,53700.0,16.9042,16.9554,16.9042,16.9196,53700.0
2009-06-25 11:45:00,33.07,33.14,33.06,33.14,20400.0,16.9196,16.9554,16.9144,16.9554,20400.0
2009-06-25 11:50:00,33.14,33.21,33.13,33.2,28300.0,16.9554,16.9912,16.9503,16.9861,28300.0
2009-06-25 11:55:00,33.19,33.32,33.19,33.31,51600.0,16.981,17.0475,16.981,17.0424,51600.0
2009-06-25 12:00:00,33.31,33.34,33.28,33.32,22700.0,17.0424,17.0577,17.027,17.0475,22700.0
2009-06-25 12:05:00,33.32,33.32,33.19,33.19,55800.0,17.0475,17.0475,16.981,16.981,55800.0
2009-06-25 12:10:00,33.2,33.23,33.17,33.18,13900.0,16.9861,17.0014,16.9707,16.9758,13900.0
2009-06-25 12:15:00,33.19,33.21,33.17,33.2,20600.0,16.981,16.9912,16.9707,16.9861,20600.0
2009-06-25 12:20:00,33.2,33.29,33.2,33.27,16000.0,16.9861,17.0321,16.9861,17.0219,16000.0
2009-06-25 12:25:00,33.27,33.28,33.21,33.28,20300.0,17.0219,17.027,16.9912,17.027,20300.0
2009-06-25 12:30:00,33.28,33.32,33.27,33.27,11300.0,17.027,17.0475,17.0219,17.0219,11300.0
2009-06-25 12:35:00,33.27,33.3,33.27,33.29,11700.0,17.0219,17.0372,17.0219,17.0321,11700.0
2009-06-25 12:40:00,33.29,33.3,33.24,33.25,10400.0,17.0321,17.0372,17.0065,17.0117,10400.0
2009-06-25 12:45:00,33.24,33.27,33.19,33.19,14500.0,17.0065,17.0219,16.981,16.981,14500.0
2009-06-25 12:50:00,33.19,33.22,33.18,33.22,7100.0,16.981,16.9963,16.9758,16.9963,7100.0
2009-06-25 12:55:00,33.21,33.21,33.19,33.21,8900.0,16.9912,16.9912,16.981,16.9912,8900.0
2009-06-25 13:00:00,33.21,33.27,33.2,33.27,15400.0,16.9912,17.0219,16.9861,17.0219,15400.0
2009-06-25 13:05:00,33.27,33.37,33.25,33.35,31400.0,17.0219,17.073,17.0117,17.0628,31400.0
2009-06-25 13:10:00,33.35,33.35,33.3,33.32,17100.0,17.0628,17.0628,17.0372,17.0475,17100.0
2009-06-25 13:15:00,33.32,33.41,33.31,33.38,20000.0,17.0475,17.0935,17.0424,17.0782,20000.0
2009-06-25 13:20:00,33.39,33.43,33.38,33.38,18000.0,17.0833,17.1037,17.0782,17.0782,18000.0
2009-06-25 13:25:00,33.38,33.38,33.34,33.35,4500.0,17.0782,17.0782,17.0577,17.0628,4500.0
2009-06-25 13:30:00,33.35,33.38,33.35,33.37,8500.0,17.0628,17.0782,17.0628,17.073,8500.0
2009-06-25 13:35:00,33.37,33.41,33.37,33.4,13200.0,17.073,17.0935,17.073,17.0884,13200.0
2009-06-25 13:40:00,33.41,33.43,33.4,33.41,14200.0,17.0935,17.1037,17.0884,17.0935,14200.0
2009-06-25 13:45:00,33.41,33.46,33.41,33.45,26500.0,17.0935,17.1191,17.0935,17.114,26500.0
2009-06-25 13:50:00,33.46,33.49,33.44,33.49,34200.0,17.1191,17.1344,17.1089,17.1344,34200.0
2009-06-25 13:55:00,33.48,33.51,33.47,33.5,26100.0,17.1293,17.1447,17.1242,17.1396,26100.0
2009-06-25 14:00:00,33.51,33.52,33.43,33.44,30000.0,17.1447,17.1498,17.1037,17.1089,30000.0
2009-06-25 14:05:00,33.44,33.46,33.36,33.36,18500.0,17.1089,17.1191,17.0679,17.0679,18500.0
2009-06-25 14:10:00,33.36,33.39,33.36,33.38,11900.0,17.0679,17.0833,17.0679,17.0782,11900.0
2009-06-25 14:15:00,33.38,33.38,33.3,33.31,23800.0,17.0782,17.0782,17.0372,17.0424,23800.0
2009-06-25 14:20:00,33.32,33.36,33.31,33.32,26800.0,17.0475,17.0679,17.0424,17.0475,26800.0
2009-06-25 14:25:00,33.33,33.34,33.26,33.34,56000.0,17.0526,17.0577,17.0168,17.0577,56000.0
2009-06-25 14:30:00,33.33,33.37,33.3,33.31,28400.0,17.0526,17.073,17.0372,17.0424,28400.0
2009-06-25 14:35:00,33.31,33.34,33.28,33.3,27800.0,17.0424,17.0577,17.027,17.0372,27800.0
2009-06-25 14:40:00,33.3,33.31,33.24,33.3,31100.0,17.0372,17.0424,17.0065,17.0372,31100.0
2009-06-25 14:45:00,33.3,33.34,33.28,33.32,36000.0,17.0372,17.0577,17.027,17.0475,36000.0
2009-06-25 14:50:00,33.32,33.33,33.29,33.32,18100.0,17.0475,17.0526,17.0321,17.0475,18100.0
2009-06-25 14:55:00,33.31,33.37,33.3,33.31,42700.0,17.0424,17.073,17.0372,17.0424,42700.0
2009-06-25 15:00:00,33.31,33.33,33.28,33.31,28700.0,17.0424,17.0526,17.027,17.0424,28700.0
2009-06-25 15:05:00,33.3,33.38,33.29,33.38,30000.0,17.0372,17.0782,17.0321,17.0782,30000.0
2009-06-25 15:10:00,33.38,33.42,33.31,33.32,33600.0,17.0782,17.0986,17.0424,17.0475,33600.0
2009-06-25 15:15:00,33.33,33.36,33.31,33.36,39900.0,17.0526,17.0679,17.0424,17.0679,39900.0
2009-06-25 15:20:00,33.35,33.37,33.29,33.32,41900.0,17.0628,17.073,17.0321,17.0475,41900.0
2009-06-25 15:25:00,33.31,33.38,33.31,33.37,40000.0,17.0424,17.0782,17.0424,17.073,40000.0
2009-06-25 15:30:00,33.37,33.37,33.26,33.27,42800.0,17.073,17.073,17.0168,17.0219,42800.0
2009-06-25 15:35:00,33.27,33.3,33.22,33.24,71700.0,17.0219,17.0372,16.9963,17.0065,71700.0
2009-06-25 15:40:00,33.24,33.28,33.22,33.23,92900.0,17.0065,17.027,16.9963,17.0014,92900.0
2009-06-25 15:45:00,33.24,33.47,33.23,33.37,126200.0,17.0065,17.1242,17.0014,17.073,126200.0
2009-06-25 15:50:00,33.37,33.38,33.24,33.28,79400.0,17.073,17.0782,17.0065,17.027,79400.0
2009-06-25 15:55:00,33.28,33.37,33.27,33.32,167600.0,17.027,17.073,17.0219,17.0475,167600.0
2009-06-26 09:30:00,33.32,33.32,33.1,33.22,26300.0,17.0475,17.0475,16.9349,16.9963,26300.0
2009-06-26 09:35:00,33.22,33.31,33.22,33.28,16900.0,16.9963,17.0424,16.9963,17.027,16900.0
2009-06-26 09:40:00,33.28,33.3,33.23,33.27,22700.0,17.027,17.0372,17.0014,17.0219,22700.0
2009-06-26 09:45:00,33.27,33.27,33.15,33.15,10200.0,17.0219,17.0219,16.9605,16.9605,10200.0
2009-06-26 09:50:00,33.15,33.2,33.08,33.13,25200.0,16.9605,16.9861,16.9247,16.9503,25200.0
2009-06-26 09:55:00,33.09,33.2,33.08,33.1,17000.0,16.9298,16.9861,16.9247,16.9349,17000.0
2009-06-26 10:00:00,33.09,33.13,33.05,33.13,17600.0,16.9298,16.9503,16.9093,16.9503,17600.0
2009-06-26 10:05:00,33.13,33.18,33.11,33.18,13900.0,16.9503,16.9758,16.94,16.9758,13900.0
2009-06-26 10:10:00,33.18,33.23,33.16,33.18,9300.0,16.9758,17.0014,16.9656,16.9758,9300.0
2009-06-26 10:15:00,33.17,33.28,33.16,33.28,22900.0,16.9707,17.027,16.9656,17.027,22900.0
2009-06-26 10:20:00,33.27,33.35,33.27,33.32,25300.0,17.0219,17.0628,17.0219,17.0475,25300.0
2009-06-26 10:25:00,33.33,33.35,33.28,33.28,14800.0,17.0526,17.0628,17.027,17.027,14800.0
2009-06-26 10:30:00,33.29,33.3,33.24,33.24,15800.0,17.0321,17.0372,17.0065,17.0065,15800.0
2009-06-26 10:35:00,33.24,33.26,33.16,33.16,15200.0,17.0065,17.0168,16.9656,16.9656,15200.0
2009-06-26 10:40:00,33.16,33.2,33.13,33.15,20100.0,16.9656,16.9861,16.9503,16.9605,20100.0
2009-06-26 10:45:00,33.14,33.18,33.14,33.14,19500.0,16.9554,16.9758,16.9554,16.9554,19500.0
2009-06-26 10:50:00,33.14,33.24,33.14,33.21,24400.0,16.9554,17.0065,16.9554,16.9912,24400.0
2009-06-26 10:55:00,33.21,33.25,33.21,33.23,23300.0,16.9912,17.0117,16.9912,17.0014,23300.0
2009-06-26 11:00:00,33.22,33.24,33.14,33.16,19800.0,16.9963,17.0065,16.9554,16.9656,19800.0
2009-06-26 11:05:00,33.15,33.24,33.13,33.22,21700.0,16.9605,17.0065,16.9503,16.9963,21700.0
2009-06-26 11:10:00,33.22,33.24,33.19,33.21,20700.0,16.9963,17.0065,16.981,16.9912,20700.0
2009-06-26 11:15:00,33.2,33.21,33.14,33.18,21300.0,16.9861,16.9912,16.9554,16.9758,21300.0
2009-06-26 11:20:00,33.18,33.2,33.17,33.18,19400.0,16.9758,16.9861,16.9707,16.9758,19400.0
2009-06-26 11:25:00,33.18,33.2,33.15,33.16,12600.0,16.9758,16.9861,16.9605,16.9656,12600.0
2009-06-26 11:30:00,33.16,33.19,33.15,33.15,17900.0,16.9656,16.981,16.9605,16.9605,17900.0
2009-06-26 11:35:00,33.15,33.15,33.11,33.12,14600.0,16.9605,16.9605,16.94,16.9451,14600.0
2009-06-26 11:40:00,33.13,33.16,33.11,33.16,20500.0,16.9503,16.9656,16.94,16.9656,20500.0
2009-06-26 11:45:00,33.16,33.23,33.15,33.2,23900.0,16.9656,17.0014,16.9605,16.9861,23900.0
2009-06-26 11:50:00,33.2,33.28,33.2,33.26,11300.0,16.9861,17.027,16.9861,17.0168,11300.0
2009-06-26 11:55:00,33.27,33.28,33.25,33.25,6800.0,17.0219,17.027,17.0117,17.0117,6800.0
2009-06-26 12:00:00,33.26,33.34,33.26,33.34,18900.0,17.0168,17.0577,17.0168,17.0577,18900.0
2009-06-26 12:05:00,33.34,33.36,33.33,33.35,11000.0,17.0577,17.0679,17.0526,17.0628,11000.0
2009-06-26 12:10:00,33.35,33.35,33.3,33.31,17500.0,17.0628,17.0628,17.0372,17.0424,17500.0
2009-06-26 12:15:00,33.3,33.31,33.28,33.29,10300.0,17.0372,17.0424,17.027,17.0321,10300.0
2009-06-26 12:20:00,33.28,33.28,33.24,33.28,7300.0,17.027,17.027,17.0065,17.027,7300.0
2009-06-26 12:25:00,33.27,33.29,33.26,33.27,8300.0,17.0219,17.0321,17.0168,17.0219,8300.0
2009-06-26 12:30:00,33.26,33.33,33.26,33.33,13200.0,17.0168,17.0526,17.0168,17.0526,13200.0
2009-06-26 12:35:00,33.32,33.36,33.31,33.35,14600.0,17.0475,17.0679,17.0424,17.0628,14600.0
2009-06-26 12:40:00,33.35,33.37,33.34,33.37,19500.0,17.0628,17.073,17.0577,17.073,19500.0
2009-06-26 12:45:00,33.37,33.39,33.35,33.38,21900.0,17.073,17.0833,17.0628,17.0782,21900.0
2009-06-26 12:50:00,33.38,33.4,33.35,33.37,11500.0,17.0782,17.0884,17.0628,17.073,11500.0
2009-06-26 12:55:00,33.37,33.39,33.34,33.34,16500.0,17.073,17.0833,17.0577,17.0577,16500.0
2009-06-26 13:00:00,33.34,33.36,33.3,33.3,19000.0,17.0577,17.0679,17.0372,17.0372,19000.0
2009-06-26 13:05:00,33.3,33.31,33.29,33.31,6800.0,17.0372,17.0424,17.0321,17.0424,6800.0
2009-06-26 13:10:00,33.3,33.31,33.28,33.3,18200.0,17.0372,17.0424,17.027,17.0372,18200.0
2009-06-26 13:15:00,33.29,33.31,33.28,33.3,11200.0,17.0321,17.0424,17.027,17.0372,11200.0
2009-06-26 13:20:00,33.3,33.32,33.28,33.32,8100.0,17.0372,17.0475,17.027,17.0475,8100.0
2009-06-26 13:25:00,33.31,33.33,33.3,33.32,20500.0,17.0424,17.0526,17.0372,17.0475,20500.0
2009-06-26 13:30:00,33.32,33.32,33.28,33.32,14600.0,17.0475,17.0475,17.027,17.0475,14600.0
2009-06-26 13:35:00,33.32,33.35,33.3,33.34,21000.0,17.0475,17.0628,17.0372,17.0577,21000.0
2009-06-26 13:40:00,33.33,33.35,33.3,33.32,22900.0,17.0526,17.0628,17.0372,17.0475,22900.0
2009-06-26 13:45:00,33.32,33.33,33.31,33.31,10300.0,17.0475,17.0526,17.0424,17.0424,10300.0
2009-06-26 13:50:00,33.32,33.33,33.31,33.33,6900.0,17.0475,17.0526,17.0424,17.0526,6900.0
2009-06-26 13:55:00,33.33,33.36,33.29,33.29,16400.0,17.0526,17.0679,17.0321,17.0321,16400.0
2009-06-26 14:00:00,33.29,33.31,33.26,33.29,15500.0,17.0321,17.0424,17.0168,17.0321,15500.0
2009-06-26 14:05:00,33.29,33.3,33.27,33.28,21100.0,17.0321,17.0372,17.0219,17.027,21100.0
2009-06-26 14:10:00,33.28,33.3,33.28,33.29,12500.0,17.027,17.0372,17.027,17.0321,12500.0
2009-06-26 14:15:00,33.29,33.3,33.26,33.3,31000.0,17.0321,17.0372,17.0168,17.0372,31000.0
2009-06-26 14:20:00,33.3,33.31,33.29,33.3,7200.0,17.0372,17.0424,17.0321,17.0372,7200.0
2009-06-26 14:25:00,33.31,33.31,33.28,33.28,11300.0,17.0424,17.0424,17.027,17.027,11300.0
2009-06-26 14:30:00,33.28,33.31,33.26,33.31,20600.0,17.027,17.0424,17.0168,17.0424,20600.0
2009-06-26 14:35:00,33.31,33.34,33.31,33.31,13300.0,17.0424,17.0577,17.0424,17.0424,13300.0
2009-06-26 14:40:00,33.31,33.32,33.26,33.32,23000.0,17.0424,17.0475,17.0168,17.0475,23000.0
2009-06-26 14:45:00,33.32,33.33,33.26,33.27,22200.0,17.0475,17.0526,17.0168,17.0219,22200.0
2009-06-26 14:50:00,33.27,33.31,33.25,33.3,24600.0,17.0219,17.0424,17.0117,17.0372,24600.0
2009-06-26 14:55:00,33.3,33.33,33.26,33.32,29100.0,17.0372,17.0526,17.0168,17.0475,29100.0
2009-06-26 15:00:00,33.32,33.36,33.32,33.34,29500.0,17.0475,17.0679,17.0475,17.0577,29500.0
2009-06-26 15:05:00,33.34,33.35,33.31,33.34,21000.0,17.0577,17.0628,17.0424,17.0577,21000.0
2009-06-26 15:10:00,33.34,33.36,33.28,33.29,27900.0,17.0577,17.0679,17.027,17.0321,27900.0
2009-06-26 15:15:00,33.29,33.29,33.28,33.28,10600.0,17.0321,17.0321,17.027,17.027,10600.0
2009-06-26 15:20:00,33.29,33.31,33.28,33.3,26300.0,17.0321,17.0424,17.027,17.0372,26300.0
2009-06-26 15:25:00,33.3,33.34,33.29,33.33,17400.0,17.0372,17.0577,17.0321,17.0526,17400.0
2009-06-26 15:30:00,33.34,33.4,33.34,33.37,53000.0,17.0577,17.0884,17.0577,17.073,53000.0
2009-06-26 15:35:00,33.37,33.39,33.36,33.39,29500.0,17.073,17.0833,17.0679,17.0833,29500.0
2009-06-26 15:40:00,33.38,33.53,33.38,33.52,125000.0,17.0782,17.1549,17.0782,17.1498,125000.0
2009-06-26 15:45:00,33.52,33.53,33.45,33.49,87500.0,17.1498,17.1549,17.114,17.1344,87500.0
2009-06-26 15:50:00,33.5,33.51,33.4,33.44,101600.0,17.1396,17.1447,17.0884,17.1089,101600.0
2009-06-26 15:55:00,33.43,33.47,33.32,33.35,192600.0,17.1037,17.1242,17.0475,17.0628,192600.0
2009-06-29 09:30:00,33.5,33.5,33.29,33.36,32800.0,17.1396,17.1396,17.0321,17.0679,32800.0
2009-06-29 09:35:00,33.34,33.39,33.25,33.32,10700.0,17.0577,17.0833,17.0117,17.0475,10700.0
2009-06-29 09:40:00,33.31,33.34,33.28,33.32,5600.0,17.0424,17.0577,17.027,17.0475,5600.0
2009-06-29 09:45:00,33.33,33.39,33.33,33.39,20700.0,17.0526,17.0833,17.0526,17.0833,20700.0
2009-06-29 09:50:00,33.38,33.5,33.36,33.44,22100.0,17.0782,17.1396,17.0679,17.1089,22100.0
2009-06-29 09:55:00,33.43,33.45,33.39,33.39,22600.0,17.1037,17.114,17.0833,17.0833,22600.0
2009-06-29 10:00:00,33.39,33.44,33.34,33.44,42200.0,17.0833,17.1089,17.0577,17.1089,42200.0
2009-06-29 10:05:00,33.45,33.45,33.37,33.44,30600.0,17.114,17.114,17.073,17.1089,30600.0
2009-06-29 10:10:00,33.44,33.5,33.43,33.48,37700.0,17.1089,17.1396,17.1037,17.1293,37700.0
2009-06-29 10:15:00,33.47,33.51,33.42,33.5,42000.0,17.1242,17.1447,17.0986,17.1396,42000.0
2009-06-29 10:20:00,33.51,33.55,33.51,33.55,11600.0,17.1447,17.1651,17.1447,17.1651,11600.0
2009-06-29 10:25:00,33.55,33.57,33.52,33.54,26300.0,17.1651,17.1754,17.1498,17.16,26300.0
2009-06-29 10:30:00,33.54,33.63,33.53,33.6,27200.0,17.16,17.2061,17.1549,17.1907,27200.0
2009-06-29 10:35:00,33.6,33.64,33.57,33.63,23500.0,17.1907,17.2112,17.1754,17.2061,23500.0
2009-06-29 10:40:00,33.64,33.73,33.63,33.71,50800.0,17.2112,17.2572,17.2061,17.247,50800.0
2009-06-29 10:45:00,33.71,33.74,33.69,33.73,28100.0,17.247,17.2624,17.2368,17.2572,28100.0
2009-06-29 10:50:00,33.74,33.74,33.66,33.67,15600.0,17.2624,17.2624,17.2214,17.2265,15600.0
2009-06-29 10:55:00,33.66,33.66,33.58,33.61,29300.0,17.2214,17.2214,17.1805,17.1958,29300.0
2009-06-29 11:00:00,33.61,33.72,33.6,33.72,21200.0,17.1958,17.2521,17.1907,17.2521,21200.0
2009-06-29 11:05:00,33.73,33.75,33.68,33.72,16800.0,17.2572,17.2675,17.2317,17.2521,16800.0
2009-06-29 11:10:00,33.72,33.75,33.7,33.73,11200.0,17.2521,17.2675,17.2419,17.2572,11200.0
2009-06-29 11:15:00,33.72,33.75,33.69,33.71,28800.0,17.2521,17.2675,17.2368,17.247,28800.0
2009-06-29 11:20:00,33.71,33.73,33.7,33.7,12300.0,17.247,17.2572,17.2419,17.2419,12300.0
2009-06-29 11:25:00,33.7,33.71,33.63,33.64,16000.0,17.2419,17.247,17.2061,17.2112,16000.0
2009-06-29 11:30:00,33.64,33.65,33.58,33.6,22900.0,17.2112,17.2163,17.1805,17.1907,22900.0
2009-06-29 11:35:00,33.59,33.6,33.56,33.57,13400.0,17.1856,17.1907,17.1703,17.1754,13400.0
2009-06-29 11:40:00,33.58,33.66,33.58,33.65,8400.0,17.1805,17.2214,17.1805,17.2163,8400.0
2009-06-29 11:45:00,33.64,33.67,33.64,33.66,6800.0,17.2112,17.2265,17.2112,17.2214,6800.0
2009-06-29 11:50:00,33.66,33.68,33.64,33.64,12500.0,17.2214,17.2317,17.2112,17.2112,12500.0
2009-06-29 11:55:00,33.65,33.65,33.56,33.56,17000.0,17.2163,17.2163,17.1703,17.1703,17000.0
2009-06-29 12:00:00,33.56,33.6,33.56,33.6,21000.0,17.1703,17.1907,17.1703,17.1907,21000.0
2009-06-29 12:05:00,33.6,33.69,33.6,33.69,11100.0,17.1907,17.2368,17.1907,17.2368,11100.0
2009-06-29 12:10:00,33.69,33.72,33.69,33.72,10400.0,17.2368,17.2521,17.2368,17.2521,10400.0
2009-06-29 12:15:00,33.71,33.72,33.7,33.71,6100.0,17.247,17.2521,17.2419,17.247,6100.0
2009-06-29 12:20:00,33.7,33.71,33.68,33.7,6200.0,17.2419,17.247,17.2317,17.2419,6200.0
2009-06-29 12:25:00,33.69,33.73,33.69,33.71,5700.0,17.2368,17.2572,17.2368,17.247,5700.0
2009-06-29 12:30:00,33.72,33.73,33.7,33.71,19700.0,17.2521,17.2572,17.2419,17.247,19700.0
2009-06-29 12:35:00,33.72,33.74,33.71,33.73,14200.0,17.2521,17.2624,17.247,17.2572,14200.0
2009-06-29 12:40:00,33.74,33.76,33.73,33.75,16300.0,17.2624,17.2726,17.2572,17.2675,16300.0
2009-06-29 12:45:00,33.75,33.77,33.74,33.76,12800.0,17.2675,17.2777,17.2624,17.2726,12800.0
2009-06-29 12:50:00,33.76,33.77,33.74,33.77,12000.0,17.2726,17.2777,17.2624,17.2777,12000.0
2009-06-29 12:55:00,33.77,33.77,33.74,33.74,9000.0,17.2777,17.2777,17.2624,17.2624,9000.0
2009-06-29 13:00:00,33.74,33.78,33.73,33.76,11200.0,17.2624,17.2828,17.2572,17.2726,11200.0
2009-06-29 13:05:00,33.77,33.77,33.74,33.75,10200.0,17.2777,17.2777,17.2624,17.2675,10200.0
2009-06-29 13:10:00,33.74,33.77,33.74,33.75,7300.0,17.2624,17.2777,17.2624,17.2675,7300.0
2009-06-29 13:15:00,33.75,33.78,33.75,33.76,11000.0,17.2675,17.2828,17.2675,17.2726,11000.0
2009-06-29 13:20:00,33.76,33.8,33.75,33.8,16100.0,17.2726,17.293,17.2675,17.293,16100.0
2009-06-29 13:25:00,33.8,33.8,33.76,33.77,11700.0,17.293,17.293,17.2726,17.2777,11700.0
2009-06-29 13:30:00,33.77,33.8,33.77,33.79,8700.0,17.2777,17.293,17.2777,17.2879,8700.0
2009-06-29 13:35:00,33.79,33.82,33.78,33.81,9800.0,17.2879,17.3033,17.2828,17.2982,9800.0
2009-06-29 13:40:00,33.81,33.82,33.79,33.82,14100.0,17.2982,17.3033,17.2879,17.3033,14100.0
2009-06-29 13:45:00,33.81,33.82,33.8,33.82,9300.0,17.2982,17.3033,17.293,17.3033,9300.0
2009-06-29 13:50:00,33.82,33.82,33.8,33.8,12600.0,17.3033,17.3033,17.293,17.293,12600.0
2009-06-29 13:55:00,33.8,33.83,33.78,33.82,22500.0,17.293,17.3084,17.2828,17.3033,22500.0
2009-06-29 14:00:00,33.82,33.83,33.75,33.76,21700.0,17.3033,17.3084,17.2675,17.2726,21700.0
2009-06-29 14:05:00,33.76,33.79,33.76,33.79,18300.0,17.2726,17.2879,17.2726,17.2879,18300.0
2009-06-29 14:10:00,33.78,33.79,33.77,33.78,14800.0,17.2828,17.2879,17.2777,17.2828,14800.0
2009-06-29 14:15:00,33.78,33.79,33.77,33.79,13900.0,17.2828,17.2879,17.2777,17.2879,13900.0
2009-06-29 14:20:00,33.78,33.81,33.78,33.8,13800.0,17.2828,17.2982,17.2828,17.293,13800.0
2009-06-29 14:25:00,33.81,33.81,33.78,33.8,20900.0,17.2982,17.2982,17.2828,17.293,20900.0
2009-06-29 14:30:00,33.79,33.83,33.79,33.82,10600.0,17.2879,17.3084,17.2879,17.3033,10600.0
2009-06-29 14:35:00,33.83,33.84,33.82,33.84,21800.0,17.3084,17.3135,17.3033,17.3135,21800.0
2009-06-29 14:40:00,33.83,33.86,33.82,33.84,38600.0,17.3084,17.3237,17.3033,17.3135,38600.0
2009-06-29 14:45:00,33.84,33.86,33.84,33.85,17700.0,17.3135,17.3237,17.3135,17.3186,17700.0
2009-06-29 14:50:00,33.85,33.91,33.85,33.89,49600.0,17.3186,17.3493,17.3186,17.3391,49600.0
2009-06-29 14:55:00,33.89,33.93,33.88,33.89,32600.0,17.3391,17.3596,17.334,17.3391,32600.0
2009-06-29 15:00:00,33.89,33.89,33.86,33.88,12800.0,17.3391,17.3391,17.3237,17.334,12800.0
2009-06-29 15:05:00,33.88,33.91,33.87,33.88,23500.0,17.334,17.3493,17.3289,17.334,23500.0
2009-06-29 15:10:00,33.86,33.87,33.86,33.87,10700.0,17.3237,17.3289,17.3237,17.3289,10700.0
2009-06-29 15:15:00,33.86,33.89,33.86,33.89,22500.0,17.3237,17.3391,17.3237,17.3391,22500.0
2009-06-29 15:20:00,33.88,33.88,33.85,33.86,28900.0,17.334,17.334,17.3186,17.3237,28900.0
2009-06-29 15:25:00,33.86,33.9,33.86,33.89,21200.0,17.3237,17.3442,17.3237,17.3391,21200.0
2009-06-29 15:30:00,33.89,33.91,33.86,33.87,35200.0,17.3391,17.3493,17.3237,17.3289,35200.0
2009-06-29 15:35:00,33.87,33.88,33.81,33.82,46800.0,17.3289,17.334,17.2982,17.3033,46800.0
2009-06-29 15:40:00,33.82,33.87,33.8,33.86,66700.0,17.3033,17.3289,17.293,17.3237,66700.0
2009-06-29 15:45:00,33.86,33.86,33.8,33.8,53500.0,17.3237,17.3237,17.293,17.293,53500.0
2009-06-29 15:50:00,33.81,33.86,33.74,33.86,77800.0,17.2982,17.3237,17.2624,17.3237,77800.0
2009-06-29 15:55:00,33.86,33.9,33.83,33.87,86000.0,17.3237,17.3442,17.3084,17.3289,86000.0
2009-06-30 09:30:00,33.81,33.81,33.6,33.62,50000.0,17.2982,17.2982,17.1907,17.201,50000.0
2009-06-30 09:35:00,33.62,33.66,33.47,33.63,48000.0,17.201,17.2214,17.1242,17.2061,48000.0
2009-06-30 09:40:00,33.63,33.64,33.52,33.54,26300.0,17.2061,17.2112,17.1498,17.16,26300.0
2009-06-30 09:45:00,33.53,33.62,33.51,33.59,29900.0,17.1549,17.201,17.1447,17.1856,29900.0
2009-06-30 09:50:00,33.58,33.65,33.5,33.63,34100.0,17.1805,17.2163,17.1396,17.2061,34100.0
2009-06-30 09:55:00,33.63,33.66,33.51,33.53,27100.0,17.2061,17.2214,17.1447,17.1549,27100.0
2009-06-30 10:00:00,33.53,33.56,33.38,33.49,69300.0,17.1549,17.1703,17.0782,17.1344,69300.0
2009-06-30 10:05:00,33.49,33.59,33.48,33.59,13900.0,17.1344,17.1856,17.1293,17.1856,13900.0
2009-06-30 10:10:00,33.56,33.65,33.51,33.57,15600.0,17.1703,17.2163,17.1447,17.1754,15600.0
2009-06-30 10:15:00,33.56,33.64,33.51,33.51,16700.0,17.1703,17.2112,17.1447,17.1447,16700.0
2009-06-30 10:20:00,33.5,33.5,33.32,33.38,34800.0,17.1396,17.1396,17.0475,17.0782,34800.0
2009-06-30 10:25:00,33.38,33.38,33.25,33.25,30800.0,17.0782,17.0782,17.0117,17.0117,30800.0
2009-06-30 10:30:00,33.25,33.25,33.09,33.09,53400.0,17.0117,17.0117,16.9298,16.9298,53400.0
2009-06-30 10:35:00,33.1,33.22,33.1,33.21,26700.0,16.9349,16.9963,16.9349,16.9912,26700.0
2009-06-30 10:40:00,33.2,33.25,33.16,33.16,46200.0,16.9861,17.0117,16.9656,16.9656,46200.0
2009-06-30 10:45:00,33.14,33.17,33.09,33.14,28200.0,16.9554,16.9707,16.9298,16.9554,28200.0
2009-06-30 10:50:00,33.14,33.17,33.09,33.09,22700.0,16.9554,16.9707,16.9298,16.9298,22700.0
2009-06-30 10:55:00,33.09,33.15,33.07,33.1,38100.0,16.9298,16.9605,16.9196,16.9349,38100.0
2009-06-30 11:00:00,33.11,33.22,33.1,33.15,44500.0,16.94,16.9963,16.9349,16.9605,44500.0
2009-06-30 11:05:00,33.15,33.17,33.12,33.15,24000.0,16.9605,16.9707,16.9451,16.9605,24000.0
2009-06-30 11:10:00,33.15,33.22,33.11,33.13,24400.0,16.9605,16.9963,16.94,16.9503,24400.0
2009-06-30 11:15:00,33.13,33.18,33.11,33.18,25200.0,16.9503,16.9758,16.94,16.9758,25200.0
2009-06-30 11:20:00,33.19,33.2,33.1,33.12,20700.0,16.981,16.9861,16.9349,16.9451,20700.0
2009-06-30 11:25:00,33.11,33.13,33.08,33.08,26800.0,16.94,16.9503,16.9247,16.9247,26800.0
2009-06-30 11:30:00,33.07,33.07,33.01,33.03,20700.0,16.9196,16.9196,16.8889,16.8991,20700.0
2009-06-30 11:35:00,33.02,33.03,32.97,33.0,22300.0,16.894,16.8991,16.8684,16.8837,22300.0
2009-06-30 11:40:00,33.01,33.07,33.0,33.06,16600.0,16.8889,16.9196,16.8837,16.9144,16600.0
2009-06-30 11:45:00,33.06,33.1,33.03,33.1,14400.0,16.9144,16.9349,16.8991,16.9349,14400.0
2009-06-30 11:50:00,33.09,33.1,33.03,33.06,35600.0,16.9298,16.9349,16.8991,16.9144,35600.0
2009-06-30 11:55:00,33.06,33.1,33.02,33.04,41100.0,16.9144,16.9349,16.894,16.9042,41100.0
2009-06-30 12:00:00,33.04,33.05,33.02,33.05,11400.0,16.9042,16.9093,16.894,16.9093,11400.0
2009-06-30 12:05:00,33.04,33.07,33.02,33.04,16000.0,16.9042,16.9196,16.894,16.9042,16000.0
2009-06-30 12:10:00,33.03,33.06,33.0,33.05,11400.0,16.8991,16.9144,16.8837,16.9093,11400.0
2009-06-30 12:15:00,33.04,33.04,33.0,33.0,8100.0,16.9042,16.9042,16.8837,16.8837,8100.0
2009-06-30 12:20:00,32.99,33.01,32.97,32.99,12700.0,16.8786,16.8889,16.8684,16.8786,12700.0
2009-06-30 12:25:00,32.98,33.01,32.98,33.01,6500.0,16.8735,16.8889,16.8735,16.8889,6500.0
2009-06-30 12:30:00,33.01,33.01,32.99,32.99,36800.0,16.8889,16.8889,16.8786,16.8786,36800.0
2009-06-30 12:35:00,33.01,33.01,32.96,33.01,25200.0,16.8889,16.8889,16.8633,16.8889,25200.0
2009-06-30 12:40:00,33.0,33.03,33.0,33.01,9200.0,16.8837,16.8991,16.8837,16.8889,9200.0
2009-06-30 12:45:00,33.01,33.03,32.99,32.99,10500.0,16.8889,16.8991,16.8786,16.8786,10500.0
2009-06-30 12:50:00,32.99,32.99,32.97,32.97,17100.0,16.8786,16.8786,16.8684,16.8684,17100.0
2009-06-30 12:55:00,32.97,33.01,32.96,33.0,16400.0,16.8684,16.8889,16.8633,16.8837,16400.0
2009-06-30 13:00:00,33.0,33.0,32.98,32.99,13800.0,16.8837,16.8837,16.8735,16.8786,13800.0
2009-06-30 13:05:00,32.99,33.04,32.99,33.03,32100.0,16.8786,16.9042,16.8786,16.8991,32100.0
2009-06-30 13:10:00,33.02,33.04,33.01,33.02,12800.0,16.894,16.9042,16.8889,16.894,12800.0
2009-06-30 13:15:00,33.03,33.04,33.0,33.02,40200.0,16.8991,16.9042,16.8837,16.894,40200.0
2009-06-30 13:20:00,33.01,33.05,32.99,33.04,25000.0,16.8889,16.9093,16.8786,16.9042,25000.0
2009-06-30 13:25:00,33.05,33.05,33.02,33.02,11400.0,16.9093,16.9093,16.894,16.894,11400.0
2009-06-30 13:30:00,33.02,33.06,33.02,33.05,6100.0,16.894,16.9144,16.894,16.9093,6100.0
2009-06-30 13:35:00,33.05,33.07,33.04,33.05,11600.0,16.9093,16.9196,16.9042,16.9093,11600.0
2009-06-30 13:40:00,33.05,33.12,33.05,33.11,19100.0,16.9093,16.9451,16.9093,16.94,19100.0
2009-06-30 13:45:00,33.1,33.12,33.05,33.06,30900.0,16.9349,16.9451,16.9093,16.9144,30900.0
2009-06-30 13:50:00,33.06,33.09,33.03,33.04,23300.0,16.9144,16.9298,16.8991,16.9042,23300.0
2009-06-30 13:55:00,33.03,33.1,33.03,33.09,19400.0,16.8991,16.9349,16.8991,16.9298,19400.0
2009-06-30 14:00:00,33.09,33.14,33.07,33.13,21800.0,16.9298,16.9554,16.9196,16.9503,21800.0
2009-06-30 14:05:00,33.12,33.16,33.09,33.14,29900.0,16.9451,16.9656,16.9298,16.9554,29900.0
2009-06-30 14:10:00,33.14,33.18,33.14,33.17,7900.0,16.9554,16.9758,16.9554,16.9707,7900.0
2009-06-30 14:15:00,33.17,33.18,33.15,33.15,17700.0,16.9707,16.9758,16.9605,16.9605,17700.0
2009-06-30 14:20:00,33.15,33.19,33.15,33.19,18300.0,16.9605,16.981,16.9605,16.981,18300.0
2009-06-30 14:25:00,33.19,33.2,33.15,33.15,8300.0,16.981,16.9861,16.9605,16.9605,8300.0
2009-06-30 14:30:00,33.16,33.19,33.13,33.18,24800.0,16.9656,16.981,16.9503,16.9758,24800.0
2009-06-30 14:35:00,33.18,33.24,33.18,33.24,19500.0,16.9758,17.0065,16.9758,17.0065,19500.0
2009-06-30 14:40:00,33.24,33.24,33.21,33.23,20500.0,17.0065,17.0065,16.9912,17.0014,20500.0
2009-06-30 14:45:00,33.24,33.26,33.18,33.21,35700.0,17.0065,17.0168,16.9758,16.9912,35700.0
2009-06-30 14:50:00,33.22,33.24,33.22,33.23,7600.0,16.9963,17.0065,16.9963,17.0014,7600.0
2009-06-30 14:55:00,33.22,33.22,33.15,33.16,19400.0,16.9963,16.9963,16.9605,16.9656,19400.0
2009-06-30 15:00:00,33.15,33.21,33.15,33.15,24700.0,16.9605,16.9912,16.9605,16.9605,24700.0
2009-06-30 15:05:00,33.15,33.18,33.15,33.15,14500.0,16.9605,16.9758,16.9605,16.9605,14500.0
2009-06-30 15:10:00,33.15,33.22,33.15,33.17,24400.0,16.9605,16.9963,16.9605,16.9707,24400.0
2009-06-30 15:15:00,33.17,33.23,33.14,33.16,25900.0,16.9707,17.0014,16.9554,16.9656,25900.0
2009-06-30 15:20:00,33.15,33.24,33.14,33.21,33000.0,16.9605,17.0065,16.9554,16.9912,33000.0
2009-06-30 15:25:00,33.22,33.22,33.16,33.21,39100.0,16.9963,16.9963,16.9656,16.9912,39100.0
2009-06-30 15:30:00,33.21,33.31,33.2,33.3,60000.0,16.9912,17.0424,16.9861,17.0372,60000.0
2009-06-30 15:35:00,33.29,33.32,33.27,33.3,29500.0,17.0321,17.0475,17.0219,17.0372,29500.0
2009-06-30 15:40:00,33.31,33.31,33.21,33.28,57000.0,17.0424,17.0424,16.9912,17.027,57000.0
2009-06-30 15:45:00,33.29,33.35,33.26,33.34,38600.0,17.0321,17.0628,17.0168,17.0577,38600.0
2009-06-30 15:50:00,33.35,33.37,33.27,33.34,133100.0,17.0628,17.073,17.0219,17.0577,133100.0
2009-06-30 15:55:00,33.34,33.43,33.29,33.42,248500.0,17.0577,17.1037,17.0321,17.0986,248500.0
2009-07-01 09:30:00,33.65,33.65,33.51,33.6,30300.0,17.2163,17.2163,17.1447,17.1907,30300.0
2009-07-01 09:35:00,33.6,33.72,33.6,33.71,29600.0,17.1907,17.2521,17.1907,17.247,29600.0
2009-07-01 09:40:00,33.71,33.82,33.69,33.77,41200.0,17.247,17.3033,17.2368,17.2777,41200.0
2009-07-01 09:45:00,33.77,33.82,33.72,33.81,35400.0,17.2777,17.3033,17.2521,17.2982,35400.0
2009-07-01 09:50:00,33.8,33.82,33.67,33.71,39600.0,17.293,17.3033,17.2265,17.247,39600.0
2009-07-01 09:55:00,33.7,33.79,33.69,33.74,31300.0,17.2419,17.2879,17.2368,17.2624,31300.0
2009-07-01 10:00:00,33.74,33.74,33.57,33.57,50100.0,17.2624,17.2624,17.1754,17.1754,50100.0
2009-07-01 10:05:00,33.57,33.66,33.56,33.65,54400.0,17.1754,17.2214,17.1703,17.2163,54400.0
2009-07-01 10:10:00,33.65,33.67,33.62,33.67,27300.0,17.2163,17.2265,17.201,17.2265,27300.0
2009-07-01 10:15:00,33.67,33.85,33.67,33.85,32700.0,17.2265,17.3186,17.2265,17.3186,32700.0
2009-07-01 10:20:00,33.84,33.88,33.82,33.87,34100.0,17.3135,17.334,17.3033,17.3289,34100.0
2009-07-01 10:25:00,33.87,33.97,33.86,33.95,35700.0,17.3289,17.38,17.3237,17.3698,35700.0
2009-07-01 10:30:00,33.96,33.97,33.93,33.96,46400.0,17.3749,17.38,17.3596,17.3749,46400.0
2009-07-01 10:35:00,33.96,33.98,33.95,33.97,49100.0,17.3749,17.3851,17.3698,17.38,49100.0
2009-07-01 10:40:00,33.97,34.0,33.96,33.98,43400.0,17.38,17.3954,17.3749,17.3851,43400.0
2009-07-01 10:45:00,33.98,34.0,33.96,33.98,22200.0,17.3851,17.3954,17.3749,17.3851,22200.0
2009-07-01 10:50:00,33.99,34.05,33.97,34.05,94700.0,17.3903,17.421,17.38,17.421,94700.0
2009-07-01 10:55:00,34.04,34.1,34.02,34.03,74200.0,17.4158,17.4465,17.4056,17.4107,74200.0
2009-07-01 11:00:00,34.03,34.04,33.94,33.94,44700.0,17.4107,17.4158,17.3647,17.3647,44700.0
2009-07-01 11:05:00,33.95,34.02,33.94,33.94,44200.0,17.3698,17.4056,17.3647,17.3647,44200.0
2009-07-01 11:10:00,33.94,33.99,33.87,33.93,38400.0,17.3647,17.3903,17.3289,17.3596,38400.0
2009-07-01 11:15:00,33.92,33.93,33.9,33.9,22500.0,17.3544,17.3596,17.3442,17.3442,22500.0
2009-07-01 11:20:00,33.91,33.93,33.89,33.92,28400.0,17.3493,17.3596,17.3391,17.3544,28400.0
2009-07-01 11:25:00,33.91,33.94,33.89,33.89,35900.0,17.3493,17.3647,17.3391,17.3391,35900.0
2009-07-01 11:30:00,33.89,33.94,33.88,33.92,26300.0,17.3391,17.3647,17.334,17.3544,26300.0
2009-07-01 11:35:00,33.92,33.95,33.92,33.94,19500.0,17.3544,17.3698,17.3544,17.3647,19500.0
2009-07-01 11:40:00,33.94,33.95,33.91,33.91,35200.0,17.3647,17.3698,17.3493,17.3493,35200.0
2009-07-01 11:45:00,33.91,33.95,33.9,33.95,18900.0,17.3493,17.3698,17.3442,17.3698,18900.0
2009-07-01 11:50:00,33.95,34.02,33.94,34.01,35300.0,17.3698,17.4056,17.3647,17.4005,35300.0
2009-07-01 11:55:00,34.01,34.05,34.01,34.05,21300.0,17.4005,17.421,17.4005,17.421,21300.0
2009-07-01 12:00:00,34.05,34.08,34.03,34.08,23100.0,17.421,17.4363,17.4107,17.4363,23100.0
2009-07-01 12:05:00,34.08,34.09,34.05,34.06,31600.0,17.4363,17.4414,17.421,17.4261,31600.0
2009-07-01 12:10:00,34.07,34.1,33.96,33.96,26000.0,17.4312,17.4465,17.3749,17.3749,26000.0
2009-07-01 12:15:00,33.96,33.98,33.94,33.97,17300.0,17.3749,17.3851,17.3647,17.38,17300.0
2009-07-01 12:20:00,33.97,34.01,33.97,34.01,29300.0,17.38,17.4005,17.38,17.4005,29300.0
2009-07-01 12:25:00,34.01,34.02,33.99,33.99,21100.0,17.4005,17.4056,17.3903,17.3903,21100.0
2009-07-01 12:30:00,33.99,33.99,33.92,33.94,26900.0,17.3903,17.3903,17.3544,17.3647,26900.0
2009-07-01 12:35:00,33.93,33.93,33.86,33.87,46700.0,17.3596,17.3596,17.3237,17.3289,46700.0
2009-07-01 12:40:00,33.87,33.93,33.86,33.93,17200.0,17.3289,17.3596,17.3237,17.3596,17200.0
2009-07-01 12:45:00,33.93,33.94,33.89,33.9,22300.0,17.3596,17.3647,17.3391,17.3442,22300.0
2009-07-01 12:50:00,33.9,33.93,33.9,33.93,7800.0,17.3442,17.3596,17.3442,17.3596,7800.0
2009-07-01 12:55:00,33.92,33.93,33.91,33.92,13600.0,17.3544,17.3596,17.3493,17.3544,13600.0
2009-07-01 13:00:00,33.92,33.99,33.92,33.98,34800.0,17.3544,17.3903,17.3544,17.3851,34800.0
2009-07-01 13:05:00,33.97,33.98,33.94,33.95,95700.0,17.38,17.3851,17.3647,17.3698,95700.0
2009-07-01 13:10:00,33.95,33.99,33.94,33.97,22300.0,17.3698,17.3903,17.3647,17.38,22300.0
2009-07-01 13:15:00,33.98,33.99,33.97,33.98,13300.0,17.3851,17.3903,17.38,17.3851,13300.0
2009-07-01 13:20:00,33.99,34.06,33.98,34.06,22400.0,17.3903,17.4261,17.3851,17.4261,22400.0
2009-07-01 13:25:00,34.06,34.09,34.03,34.08,45000.0,17.4261,17.4414,17.4107,17.4363,45000.0
2009-07-01 13:30:00,34.08,34.1,34.07,34.1,11600.0,17.4363,17.4465,17.4312,17.4465,11600.0
2009-07-01 13:35:00,34.1,34.1,34.07,34.09,21900.0,17.4465,17.4465,17.4312,17.4414,21900.0
2009-07-01 13:40:00,34.09,34.1,34.07,34.08,25500.0,17.4414,17.4465,17.4312,17.4363,25500.0
2009-07-01 13:45:00,34.08,34.09,34.07,34.07,23700.0,17.4363,17.4414,17.4312,17.4312,23700.0
2009-07-01 13:50:00,34.08,34.08,34.04,34.05,29700.0,17.4363,17.4363,17.4158,17.421,29700.0
2009-07-01 13:55:00,34.04,34.08,34.04,34.07,11600.0,17.4158,17.4363,17.4158,17.4312,11600.0
2009-07-01 14:00:00,34.08,34.11,34.05,34.07,43600.0,17.4363,17.4517,17.421,17.4312,43600.0
2009-07-01 14:05:00,34.08,34.08,34.05,34.07,18000.0,17.4363,17.4363,17.421,17.4312,18000.0
2009-07-01 14:10:00,34.07,34.08,34.05,34.07,27300.0,17.4312,17.4363,17.421,17.4312,27300.0
2009-07-01 14:15:00,34.08,34.08,34.06,34.08,11900.0,17.4363,17.4363,17.4261,17.4363,11900.0
2009-07-01 14:20:00,34.07,34.11,34.06,34.11,31900.0,17.4312,17.4517,17.4261,17.4517,31900.0
2009-07-01 14:25:00,34.1,34.12,34.1,34.1,24400.0,17.4465,17.4568,17.4465,17.4465,24400.0
2009-07-01 14:30:00,34.1,34.11,34.08,34.1,31900.0,17.4465,17.4517,17.4363,17.4465,31900.0
2009-07-01 14:35:00,34.1,34.13,34.09,34.1,43100.0,17.4465,17.4619,17.4414,17.4465,43100.0
2009-07-01 14:40:00,34.11,34.15,34.09,34.14,29100.0,17.4517,17.4721,17.4414,17.467,29100.0
2009-07-01 14:45:00,34.15,34.17,34.15,34.16,34700.0,17.4721,17.4824,17.4721,17.4772,34700.0
2009-07-01 14:50:00,34.16,34.19,34.16,34.18,56900.0,17.4772,17.4926,17.4772,17.4875,56900.0
2009-07-01 14:55:00,34.18,34.19,34.17,34.18,31600.0,17.4875,17.4926,17.4824,17.4875,31600.0
2009-07-01 15:00:00,34.17,34.2,34.17,34.19,42400.0,17.4824,17.4977,17.4824,17.4926,42400.0
2009-07-01 15:05:00,34.2,34.2,34.19,34.19,36100.0,17.4977,17.4977,17.4926,17.4926,36100.0
2009-07-01 15:10:00,34.2,34.21,34.16,34.17,39900.0,17.4977,17.5028,17.4772,17.4824,39900.0
2009-07-01 15:15:00,34.17,34.22,34.17,34.21,62000.0,17.4824,17.5079,17.4824,17.5028,62000.0
2009-07-01 15:20:00,34.21,34.24,34.21,34.22,52800.0,17.5028,17.5182,17.5028,17.5079,52800.0
2009-07-01 15:25:00,34.22,34.24,34.22,34.23,51500.0,17.5079,17.5182,17.5079,17.5131,51500.0
2009-07-01 15:30:00,34.23,34.25,34.22,34.24,88900.0,17.5131,17.5233,17.5079,17.5182,88900.0
2009-07-01 15:35:00,34.24,34.29,34.23,34.28,84500.0,17.5182,17.5437,17.5131,17.5386,84500.0
2009-07-01 15:40:00,34.29,34.3,34.24,34.3,109500.0,17.5437,17.5489,17.5182,17.5489,109500.0
2009-07-01 15:45:00,34.3,34.31,34.27,34.3,138900.0,17.5489,17.554,17.5335,17.5489,138900.0
2009-07-01 15:50:00,34.3,34.32,34.25,34.28,173900.0,17.5489,17.5591,17.5233,17.5386,173900.0
2009-07-01 15:55:00,34.28,34.31,34.19,34.2,205300.0,17.5386,17.554,17.4926,17.4977,205300.0
2009-07-02 09:30:00,33.79,33.92,33.54,33.64,44000.0,17.2879,17.3544,17.16,17.2112,44000.0
2009-07-02 09:35:00,33.64,33.81,33.5,33.54,85400.0,17.2112,17.2982,17.1396,17.16,85400.0
2009-07-02 09:40:00,33.51,33.6,33.5,33.57,52300.0,17.1447,17.1907,17.1396,17.1754,52300.0
2009-07-02 09:45:00,33.57,33.62,33.55,33.56,48200.0,17.1754,17.201,17.1651,17.1703,48200.0
2009-07-02 09:50:00,33.59,33.59,33.45,33.46,58500.0,17.1856,17.1856,17.114,17.1191,58500.0
2009-07-02 09:55:00,33.47,33.51,33.45,33.48,22200.0,17.1242,17.1447,17.114,17.1293,22200.0
2009-07-02 10:00:00,33.47,33.55,33.44,33.47,64800.0,17.1242,17.1651,17.1089,17.1242,64800.0
2009-07-02 10:05:00,33.48,33.53,33.38,33.43,74200.0,17.1293,17.1549,17.0782,17.1037,74200.0
2009-07-02 10:10:00,33.44,33.47,33.41,33.45,31300.0,17.1089,17.1242,17.0935,17.114,31300.0
2009-07-02 10:15:00,33.46,33.48,33.44,33.44,33400.0,17.1191,17.1293,17.1089,17.1089,33400.0
2009-07-02 10:20:00,33.45,33.49,33.41,33.44,44000.0,17.114,17.1344,17.0935,17.1089,44000.0
2009-07-02 10:25:00,33.45,33.49,33.44,33.46,35900.0,17.114,17.1344,17.1089,17.1191,35900.0
2009-07-02 10:30:00,33.46,33.47,33.4,33.44,41300.0,17.1191,17.1242,17.0884,17.1089,41300.0
2009-07-02 10:35:00,33.44,33.44,33.37,33.4,47700.0,17.1089,17.1089,17.073,17.0884,47700.0
2009-07-02 10:40:00,33.39,33.42,33.39,33.42,22500.0,17.0833,17.0986,17.0833,17.0986,22500.0
2009-07-02 10:45:00,33.42,33.42,33.37,33.39,28700.0,17.0986,17.0986,17.073,17.0833,28700.0
2009-07-02 10:50:00,33.39,33.41,33.36,33.41,37800.0,17.0833,17.0935,17.0679,17.0935,37800.0
2009-07-02 10:55:00,33.41,33.42,33.39,33.4,16900.0,17.0935,17.0986,17.0833,17.0884,16900.0
2009-07-02 11:00:00,33.4,33.43,33.39,33.42,37200.0,17.0884,17.1037,17.0833,17.0986,37200.0
2009-07-02 11:05:00,33.42,33.45,33.4,33.45,21300.0,17.0986,17.114,17.0884,17.114,21300.0
2009-07-02 11:10:00,33.45,33.46,33.4,33.42,31600.0,17.114,17.1191,17.0884,17.0986,31600.0
2009-07-02 11:15:00,33.41,33.49,33.39,33.45,40300.0,17.0935,17.1344,17.0833,17.114,40300.0
2009-07-02 11:20:00,33.45,33.45,33.39,33.4,40400.0,17.114,17.114,17.0833,17.0884,40400.0
2009-07-02 11:25:00,33.4,33.45,33.37,33.4,54900.0,17.0884,17.114,17.073,17.0884,54900.0
2009-07-02 11:30:00,33.4,33.4,33.38,33.4,23300.0,17.0884,17.0884,17.0782,17.0884,23300.0
2009-07-02 11:35:00,33.39,33.4,33.34,33.36,33100.0,17.0833,17.0884,17.0577,17.0679,33100.0
2009-07-02 11:40:00,33.36,33.41,33.33,33.37,58300.0,17.0679,17.0935,17.0526,17.073,58300.0
2009-07-02 11:45:00,33.37,33.37,33.31,33.33,21600.0,17.073,17.073,17.0424,17.0526,21600.0
2009-07-02 11:50:00,33.33,33.36,33.32,33.35,22700.0,17.0526,17.0679,17.0475,17.0628,22700.0
2009-07-02 11:55:00,33.36,33.39,33.35,33.38,17000.0,17.0679,17.0833,17.0628,17.0782,17000.0
2009-07-02 12:00:00,33.37,33.4,33.37,33.4,13200.0,17.073,17.0884,17.073,17.0884,13200.0
2009-07-02 12:05:00,33.39,33.39,33.32,33.34,20700.0,17.0833,17.0833,17.0475,17.0577,20700.0
2009-07-02 12:10:00,33.33,33.35,33.32,33.35,13400.0,17.0526,17.0628,17.0475,17.0628,13400.0
2009-07-02 12:15:00,33.35,33.36,33.3,33.31,12600.0,17.0628,17.0679,17.0372,17.0424,12600.0
2009-07-02 12:20:00,33.31,33.32,33.29,33.3,26900.0,17.0424,17.0475,17.0321,17.0372,26900.0
2009-07-02 12:25:00,33.31,33.33,33.29,33.33,18600.0,17.0424,17.0526,17.0321,17.0526,18600.0
2009-07-02 12:30:00,33.32,33.35,33.29,33.31,26000.0,17.0475,17.0628,17.0321,17.0424,26000.0
2009-07-02 12:35:00,33.31,33.34,33.3,33.34,23400.0,17.0424,17.0577,17.0372,17.0577,23400.0
2009-07-02 12:40:00,33.33,33.35,33.32,33.34,14800.0,17.0526,17.0628,17.0475,17.0577,14800.0
2009-07-02 12:45:00,33.34,33.4,33.34,33.37,16800.0,17.0577,17.0884,17.0577,17.073,16800.0
2009-07-02 12:50:00,33.37,33.38,33.34,33.37,19200.0,17.073,17.0782,17.0577,17.073,19200.0
2009-07-02 12:55:00,33.36,33.37,33.35,33.35,12400.0,17.0679,17.073,17.0628,17.0628,12400.0
2009-07-02 13:00:00,33.35,33.37,33.34,33.37,8800.0,17.0628,17.073,17.0577,17.073,8800.0
2009-07-02 13:05:00,33.36,33.38,33.36,33.37,12700.0,17.0679,17.0782,17.0679,17.073,12700.0
2009-07-02 13:10:00,33.37,33.4,33.36,33.39,26000.0,17.073,17.0884,17.0679,17.0833,26000.0
2009-07-02 13:15:00,33.38,33.4,33.37,33.38,19500.0,17.0782,17.0884,17.073,17.0782,19500.0
2009-07-02 13:20:00,33.37,33.4,33.36,33.37,36700.0,17.073,17.0884,17.0679,17.073,36700.0
2009-07-02 13:25:00,33.36,33.39,33.35,33.35,21100.0,17.0679,17.0833,17.0628,17.0628,21100.0
2009-07-02 13:30:00,33.35,33.36,33.3,33.36,27300.0,17.0628,17.0679,17.0372,17.0679,27300.0
2009-07-02 13:35:00,33.35,33.36,33.32,33.35,30300.0,17.0628,17.0679,17.0475,17.0628,30300.0
2009-07-02 13:40:00,33.34,33.37,33.33,33.37,31800.0,17.0577,17.073,17.0526,17.073,31800.0
2009-07-02 13:45:00,33.36,33.36,33.34,33.34,19300.0,17.0679,17.0679,17.0577,17.0577,19300.0
2009-07-02 13:50:00,33.34,33.34,33.3,33.33,19400.0,17.0577,17.0577,17.0372,17.0526,19400.0
2009-07-02 13:55:00,33.32,33.32,33.3,33.31,17300.0,17.0475,17.0475,17.0372,17.0424,17300.0
2009-07-02 14:00:00,33.31,33.33,33.31,33.31,18300.0,17.0424,17.0526,17.0424,17.0424,18300.0
2009-07-02 14:05:00,33.32,33.32,33.3,33.32,13600.0,17.0475,17.0475,17.0372,17.0475,13600.0
2009-07-02 14:10:00,33.32,33.35,33.31,33.32,25200.0,17.0475,17.0628,17.0424,17.0475,25200.0
2009-07-02 14:15:00,33.32,33.34,33.3,33.31,38000.0,17.0475,17.0577,17.0372,17.0424,38000.0
2009-07-02 14:20:00,33.31,33.34,33.31,33.34,16200.0,17.0424,17.0577,17.0424,17.0577,16200.0
2009-07-02 14:25:00,33.33,33.34,33.3,33.31,20500.0,17.0526,17.0577,17.0372,17.0424,20500.0
2009-07-02 14:30:00,33.31,33.32,33.3,33.31,28200.0,17.0424,17.0475,17.0372,17.0424,28200.0
2009-07-02 14:35:00,33.32,33.34,33.3,33.32,28300.0,17.0475,17.0577,17.0372,17.0475,28300.0
2009-07-02 14:40:00,33.32,33.33,33.3,33.3,28000.0,17.0475,17.0526,17.0372,17.0372,28000.0
2009-07-02 14:45:00,33.3,33.31,33.28,33.3,42100.0,17.0372,17.0424,17.027,17.0372,42100.0
2009-07-02 14:50:00,33.29,33.33,33.29,33.33,22000.0,17.0321,17.0526,17.0321,17.0526,22000.0
2009-07-02 14:55:00,33.33,33.34,33.31,33.32,13800.0,17.0526,17.0577,17.0424,17.0475,13800.0
2009-07-02 15:00:00,33.31,33.33,33.31,33.33,18800.0,17.0424,17.0526,17.0424,17.0526,18800.0
2009-07-02 15:05:00,33.34,33.35,33.33,33.35,14500.0,17.0577,17.0628,17.0526,17.0628,14500.0
2009-07-02 15:10:00,33.35,33.4,33.32,33.39,47300.0,17.0628,17.0884,17.0475,17.0833,47300.0
2009-07-02 15:15:00,33.39,33.39,33.3,33.32,48800.0,17.0833,17.0833,17.0372,17.0475,48800.0
2009-07-02 15:20:00,33.31,33.33,33.21,33.24,91300.0,17.0424,17.0526,16.9912,17.0065,91300.0
2009-07-02 15:25:00,33.24,33.26,33.17,33.19,71500.0,17.0065,17.0168,16.9707,16.981,71500.0
2009-07-02 15:30:00,33.2,33.22,33.15,33.19,88500.0,16.9861,16.9963,16.9605,16.981,88500.0
2009-07-02 15:35:00,33.19,33.24,33.17,33.22,88400.0,16.981,17.0065,16.9707,16.9963,88400.0
2009-07-02 15:40:00,33.22,33.27,33.16,33.21,90100.0,16.9963,17.0219,16.9656,16.9912,90100.0
2009-07-02 15:45:00,33.21,33.3,33.2,33.29,96300.0,16.9912,17.0372,16.9861,17.0321,96300.0
2009-07-02 15:50:00,33.28,33.31,33.24,33.28,108500.0,17.027,17.0424,17.0065,17.027,108500.0
2009-07-02 15:55:00,33.27,33.36,33.21,33.25,369600.0,17.0219,17.0679,16.9912,17.0117,369600.0
2009-07-06 09:30:00,33.12,33.25,33.08,33.15,41900.0,16.9451,17.0117,16.9247,16.9605,41900.0
2009-07-06 09:35:00,33.14,33.3,33.05,33.11,44300.0,16.9554,17.0372,16.9093,16.94,44300.0
2009-07-06 09:40:00,33.1,33.12,33.0,33.09,30600.0,16.9349,16.9451,16.8837,16.9298,30600.0
2009-07-06 09:45:00,33.08,33.21,33.03,33.2,22700.0,16.9247,16.9912,16.8991,16.9861,22700.0
2009-07-06 09:50:00,33.2,33.21,33.12,33.21,43800.0,16.9861,16.9912,16.9451,16.9912,43800.0
2009-07-06 09:55:00,33.21,33.22,33.14,33.15,49400.0,16.9912,16.9963,16.9554,16.9605,49400.0
2009-07-06 10:00:00,33.18,33.24,33.12,33.14,114700.0,16.9758,17.0065,16.9451,16.9554,114700.0
2009-07-06 10:05:00,33.14,33.18,33.06,33.15,46800.0,16.9554,16.9758,16.9144,16.9605,46800.0
2009-07-06 10:10:00,33.15,33.25,33.15,33.16,35100.0,16.9605,17.0117,16.9605,16.9656,35100.0
2009-07-06 10:15:00,33.16,33.26,33.16,33.23,23800.0,16.9656,17.0168,16.9656,17.0014,23800.0
2009-07-06 10:20:00,33.22,33.28,33.2,33.26,22400.0,16.9963,17.027,16.9861,17.0168,22400.0
2009-07-06 10:25:00,33.26,33.35,33.25,33.34,26800.0,17.0168,17.0628,17.0117,17.0577,26800.0
2009-07-06 10:30:00,33.33,33.4,33.32,33.4,29900.0,17.0526,17.0884,17.0475,17.0884,29900.0
2009-07-06 10:35:00,33.39,33.39,33.28,33.28,27100.0,17.0833,17.0833,17.027,17.027,27100.0
2009-07-06 10:40:00,33.28,33.39,33.28,33.33,39700.0,17.027,17.0833,17.027,17.0526,39700.0
2009-07-06 10:45:00,33.34,33.38,33.33,33.35,12800.0,17.0577,17.0782,17.0526,17.0628,12800.0
2009-07-06 10:50:00,33.36,33.39,33.33,33.39,19600.0,17.0679,17.0833,17.0526,17.0833,19600.0
2009-07-06 10:55:00,33.4,33.5,33.38,33.49,30200.0,17.0884,17.1396,17.0782,17.1344,30200.0
2009-07-06 11:00:00,33.49,33.59,33.47,33.55,34000.0,17.1344,17.1856,17.1242,17.1651,34000.0
2009-07-06 11:05:00,33.55,33.58,33.54,33.57,21200.0,17.1651,17.1805,17.16,17.1754,21200.0
2009-07-06 11:10:00,33.58,33.67,33.56,33.65,25900.0,17.1805,17.2265,17.1703,17.2163,25900.0
2009-07-06 11:15:00,33.65,33.69,33.65,33.68,21300.0,17.2163,17.2368,17.2163,17.2317,21300.0
2009-07-06 11:20:00,33.68,33.69,33.62,33.62,21600.0,17.2317,17.2368,17.201,17.201,21600.0
2009-07-06 11:25:00,33.62,33.62,33.56,33.57,37200.0,17.201,17.201,17.1703,17.1754,37200.0
2009-07-06 11:30:00,33.57,33.61,33.53,33.6,29400.0,17.1754,17.1958,17.1549,17.1907,29400.0
2009-07-06 11:35:00,33.6,33.61,33.59,33.59,44100.0,17.1907,17.1958,17.1856,17.1856,44100.0
2009-07-06 11:40:00,33.59,33.59,33.45,33.47,41600.0,17.1856,17.1856,17.114,17.1242,41600.0
2009-07-06 11:45:00,33.46,33.47,33.44,33.45,50500.0,17.1191,17.1242,17.1089,17.114,50500.0
2009-07-06 11:50:00,33.45,33.47,33.44,33.45,9300.0,17.114,17.1242,17.1089,17.114,9300.0
2009-07-06 11:55:00,33.45,33.45,33.26,33.27,30900.0,17.114,17.114,17.0168,17.0219,30900.0
2009-07-06 12:00:00,33.28,33.38,33.28,33.36,34000.0,17.027,17.0782,17.027,17.0679,34000.0
2009-07-06 12:05:00,33.35,33.37,33.33,33.37,12900.0,17.0628,17.073,17.0526,17.073,12900.0
2009-07-06 12:10:00,33.37,33.41,33.36,33.41,16400.0,17.073,17.0935,17.0679,17.0935,16400.0
2009-07-06 12:15:00,33.4,33.42,33.4,33.41,7200.0,17.0884,17.0986,17.0884,17.0935,7200.0
2009-07-06 12:20:00,33.42,33.42,33.34,33.36,19500.0,17.0986,17.0986,17.0577,17.0679,19500.0
2009-07-06 12:25:00,33.36,33.37,33.33,33.34,10200.0,17.0679,17.073,17.0526,17.0577,10200.0
2009-07-06 12:30:00,33.34,33.36,33.31,33.36,17500.0,17.0577,17.0679,17.0424,17.0679,17500.0
2009-07-06 12:35:00,33.36,33.4,33.35,33.38,10100.0,17.0679,17.0884,17.0628,17.0782,10100.0
2009-07-06 12:40:00,33.38,33.38,33.34,33.35,10100.0,17.0782,17.0782,17.0577,17.0628,10100.0
2009-07-06 12:45:00,33.35,33.4,33.35,33.4,5800.0,17.0628,17.0884,17.0628,17.0884,5800.0
2009-07-06 12:50:00,33.4,33.46,33.38,33.46,22200.0,17.0884,17.1191,17.0782,17.1191,22200.0
2009-07-06 12:55:00,33.46,33.5,33.46,33.46,16200.0,17.1191,17.1396,17.1191,17.1191,16200.0
2009-07-06 13:00:00,33.45,33.5,33.44,33.47,17000.0,17.114,17.1396,17.1089,17.1242,17000.0
2009-07-06 13:05:00,33.47,33.51,33.44,33.49,15300.0,17.1242,17.1447,17.1089,17.1344,15300.0
2009-07-06 13:10:00,33.49,33.5,33.47,33.49,8400.0,17.1344,17.1396,17.1242,17.1344,8400.0
2009-07-06 13:15:00,33.5,33.56,33.49,33.52,28900.0,17.1396,17.1703,17.1344,17.1498,28900.0
2009-07-06 13:20:00,33.51,33.54,33.5,33.51,10800.0,17.1447,17.16,17.1396,17.1447,10800.0
2009-07-06 13:25:00,33.51,33.51,33.49,33.5,5400.0,17.1447,17.1447,17.1344,17.1396,5400.0
2009-07-06 13:30:00,33.5,33.52,33.49,33.52,14100.0,17.1396,17.1498,17.1344,17.1498,14100.0
2009-07-06 13:35:00,33.52,33.52,33.44,33.49,207100.0,17.1498,17.1498,17.1089,17.1344,207100.0
2009-07-06 13:40:00,33.49,33.51,33.47,33.5,18300.0,17.1344,17.1447,17.1242,17.1396,18300.0
2009-07-06 13:45:00,33.49,33.51,33.47,33.47,18800.0,17.1344,17.1447,17.1242,17.1242,18800.0
2009-07-06 13:50:00,33.47,33.5,33.47,33.5,7700.0,17.1242,17.1396,17.1242,17.1396,7700.0
2009-07-06 13:55:00,33.5,33.51,33.49,33.5,8900.0,17.1396,17.1447,17.1344,17.1396,8900.0
2009-07-06 14:00:00,33.5,33.5,33.47,33.5,10200.0,17.1396,17.1396,17.1242,17.1396,10200.0
2009-07-06 14:05:00,33.5,33.51,33.43,33.43,12300.0,17.1396,17.1447,17.1037,17.1037,12300.0
2009-07-06 14:10:00,33.43,33.46,33.4,33.46,8100.0,17.1037,17.1191,17.0884,17.1191,8100.0
2009-07-06 14:15:00,33.46,33.47,33.4,33.4,15600.0,17.1191,17.1242,17.0884,17.0884,15600.0
2009-07-06 14:20:00,33.41,33.41,33.37,33.38,12600.0,17.0935,17.0935,17.073,17.0782,12600.0
2009-07-06 14:25:00,33.38,33.39,33.34,33.34,11400.0,17.0782,17.0833,17.0577,17.0577,11400.0
2009-07-06 14:30:00,33.33,33.41,33.33,33.41,19900.0,17.0526,17.0935,17.0526,17.0935,19900.0
2009-07-06 14:35:00,33.41,33.41,33.38,33.38,6400.0,17.0935,17.0935,17.0782,17.0782,6400.0
2009-07-06 14:40:00,33.37,33.38,33.25,33.37,82900.0,17.073,17.0782,17.0117,17.073,82900.0
2009-07-06 14:45:00,33.38,33.42,33.38,33.38,13700.0,17.0782,17.0986,17.0782,17.0782,13700.0
2009-07-06 14:50:00,33.37,33.39,33.35,33.38,14200.0,17.073,17.0833,17.0628,17.0782,14200.0
2009-07-06 14:55:00,33.38,33.39,33.35,33.37,8800.0,17.0782,17.0833,17.0628,17.073,8800.0
2009-07-06 15:00:00,33.37,33.42,33.37,33.39,20200.0,17.073,17.0986,17.073,17.0833,20200.0
2009-07-06 15:05:00,33.39,33.39,33.34,33.35,31400.0,17.0833,17.0833,17.0577,17.0628,31400.0
2009-07-06 15:10:00,33.35,33.36,33.28,33.33,22200.0,17.0628,17.0679,17.027,17.0526,22200.0
2009-07-06 15:15:00,33.33,33.38,33.33,33.35,25100.0,17.0526,17.0782,17.0526,17.0628,25100.0
2009-07-06 15:20:00,33.36,33.38,33.32,33.37,26600.0,17.0679,17.0782,17.0475,17.073,26600.0
2009-07-06 15:25:00,33.36,33.38,33.36,33.38,23900.0,17.0679,17.0782,17.0679,17.0782,23900.0
2009-07-06 15:30:00,33.37,33.38,33.3,33.33,58100.0,17.073,17.0782,17.0372,17.0526,58100.0
2009-07-06 15:35:00,33.33,33.4,33.31,33.36,35400.0,17.0526,17.0884,17.0424,17.0679,35400.0
2009-07-06 15:40:00,33.35,33.43,33.35,33.4,43200.0,17.0628,17.1037,17.0628,17.0884,43200.0
2009-07-06 15:45:00,33.41,33.53,33.41,33.46,103900.0,17.0935,17.1549,17.0935,17.1191,103900.0
2009-07-06 15:50:00,33.46,33.49,33.41,33.42,94600.0,17.1191,17.1344,17.0935,17.0986,94600.0
2009-07-06 15:55:00,33.42,33.48,33.41,33.45,136300.0,17.0986,17.1293,17.0935,17.114,136300.0
2009-07-07 09:30:00,33.5,33.66,33.36,33.5,49200.0,17.1396,17.2214,17.0679,17.1396,49200.0
2009-07-07 09:35:00,33.48,33.59,33.44,33.44,39900.0,17.1293,17.1856,17.1089,17.1089,39900.0
2009-07-07 09:40:00,33.44,33.55,33.33,33.33,34700.0,17.1089,17.1651,17.0526,17.0526,34700.0
2009-07-07 09:45:00,33.34,33.39,33.26,33.3,25200.0,17.0577,17.0833,17.0168,17.0372,25200.0
2009-07-07 09:50:00,33.29,33.35,33.23,33.25,62700.0,17.0321,17.0628,17.0014,17.0117,62700.0
2009-07-07 09:55:00,33.25,33.26,33.19,33.2,33000.0,17.0117,17.0168,16.981,16.9861,33000.0
2009-07-07 10:00:00,33.19,33.21,33.12,33.15,41200.0,16.981,16.9912,16.9451,16.9605,41200.0
2009-07-07 10:05:00,33.14,33.17,33.13,33.14,21400.0,16.9554,16.9707,16.9503,16.9554,21400.0
2009-07-07 10:10:00,33.15,33.19,33.14,33.16,25400.0,16.9605,16.981,16.9554,16.9656,25400.0
2009-07-07 10:15:00,33.15,33.17,33.08,33.1,24100.0,16.9605,16.9707,16.9247,16.9349,24100.0
2009-07-07 10:20:00,33.09,33.16,33.09,33.1,29400.0,16.9298,16.9656,16.9298,16.9349,29400.0
2009-07-07 10:25:00,33.09,33.1,33.04,33.09,17900.0,16.9298,16.9349,16.9042,16.9298,17900.0
2009-07-07 10:30:00,33.09,33.1,33.04,33.07,25000.0,16.9298,16.9349,16.9042,16.9196,25000.0
2009-07-07 10:35:00,33.06,33.08,33.0,33.02,19900.0,16.9144,16.9247,16.8837,16.894,19900.0
2009-07-07 10:40:00,33.02,33.03,33.0,33.0,12000.0,16.894,16.8991,16.8837,16.8837,12000.0
2009-07-07 10:45:00,33.0,33.07,32.99,33.07,24500.0,16.8837,16.9196,16.8786,16.9196,24500.0
2009-07-07 10:50:00,33.06,33.18,33.05,33.18,38000.0,16.9144,16.9758,16.9093,16.9758,38000.0
2009-07-07 10:55:00,33.17,33.18,33.08,33.13,39500.0,16.9707,16.9758,16.9247,16.9503,39500.0
2009-07-07 11:00:00,33.13,33.17,33.13,33.14,24000.0,16.9503,16.9707,16.9503,16.9554,24000.0
2009-07-07 11:05:00,33.14,33.19,33.13,33.19,16400.0,16.9554,16.981,16.9503,16.981,16400.0
2009-07-07 11:10:00,33.18,33.19,33.16,33.17,10900.0,16.9758,16.981,16.9656,16.9707,10900.0
2009-07-07 11:15:00,33.16,33.18,33.13,33.13,21900.0,16.9656,16.9758,16.9503,16.9503,21900.0
2009-07-07 11:20:00,33.13,33.14,33.1,33.11,24300.0,16.9503,16.9554,16.9349,16.94,24300.0
2009-07-07 11:25:00,33.1,33.11,33.03,33.03,9600.0,16.9349,16.94,16.8991,16.8991,9600.0
2009-07-07 11:30:00,33.03,33.06,33.0,33.06,16200.0,16.8991,16.9144,16.8837,16.9144,16200.0
2009-07-07 11:35:00,33.05,33.06,32.97,32.99,19500.0,16.9093,16.9144,16.8684,16.8786,19500.0
2009-07-07 11:40:00,32.97,32.99,32.88,32.9,27400.0,16.8684,16.8786,16.8224,16.8326,27400.0
2009-07-07 11:45:00,32.9,33.02,32.9,32.96,30000.0,16.8326,16.894,16.8326,16.8633,30000.0
2009-07-07 11:50:00,32.97,32.97,32.94,32.96,13100.0,16.8684,16.8684,16.853,16.8633,13100.0
2009-07-07 11:55:00,32.96,32.98,32.96,32.97,9900.0,16.8633,16.8735,16.8633,16.8684,9900.0
2009-07-07 12:00:00,32.97,32.98,32.96,32.97,10500.0,16.8684,16.8735,16.8633,16.8684,10500.0
2009-07-07 12:05:00,32.97,32.98,32.97,32.97,8300.0,16.8684,16.8735,16.8684,16.8684,8300.0
2009-07-07 12:10:00,32.97,32.98,32.95,32.95,10600.0,16.8684,16.8735,16.8582,16.8582,10600.0
2009-07-07 12:15:00,32.94,32.97,32.94,32.97,10200.0,16.853,16.8684,16.853,16.8684,10200.0
2009-07-07 12:20:00,32.97,32.97,32.94,32.94,4500.0,16.8684,16.8684,16.853,16.853,4500.0
2009-07-07 12:25:00,32.94,32.94,32.88,32.91,19500.0,16.853,16.853,16.8224,16.8377,19500.0
2009-07-07 12:30:00,32.91,32.91,32.9,32.9,5200.0,16.8377,16.8377,16.8326,16.8326,5200.0
2009-07-07 12:35:00,32.9,32.91,32.88,32.89,5800.0,16.8326,16.8377,16.8224,16.8275,5800.0
2009-07-07 12:40:00,32.88,32.93,32.88,32.93,12700.0,16.8224,16.8479,16.8224,16.8479,12700.0
2009-07-07 12:45:00,32.93,32.97,32.92,32.96,11000.0,16.8479,16.8684,16.8428,16.8633,11000.0
2009-07-07 12:50:00,32.96,33.0,32.96,32.99,13200.0,16.8633,16.8837,16.8633,16.8786,13200.0
2009-07-07 12:55:00,33.0,33.0,32.99,33.0,6500.0,16.8837,16.8837,16.8786,16.8837,6500.0
2009-07-07 13:00:00,33.0,33.04,32.99,33.02,26100.0,16.8837,16.9042,16.8786,16.894,26100.0
2009-07-07 13:05:00,33.03,33.07,33.01,33.07,28600.0,16.8991,16.9196,16.8889,16.9196,28600.0
2009-07-07 13:10:00,33.07,33.1,33.06,33.08,20400.0,16.9196,16.9349,16.9144,16.9247,20400.0
2009-07-07 13:15:00,33.09,33.09,33.05,33.05,15600.0,16.9298,16.9298,16.9093,16.9093,15600.0
2009-07-07 13:20:00,33.04,33.05,33.0,33.0,13600.0,16.9042,16.9093,16.8837,16.8837,13600.0
2009-07-07 13:25:00,33.0,33.05,33.0,33.04,14700.0,16.8837,16.9093,16.8837,16.9042,14700.0
2009-07-07 13:30:00,33.05,33.12,33.03,33.1,21300.0,16.9093,16.9451,16.8991,16.9349,21300.0
2009-07-07 13:35:00,33.09,33.09,33.04,33.07,18800.0,16.9298,16.9298,16.9042,16.9196,18800.0
2009-07-07 13:40:00,33.07,33.1,33.06,33.08,8700.0,16.9196,16.9349,16.9144,16.9247,8700.0
2009-07-07 13:45:00,33.08,33.08,33.05,33.06,10200.0,16.9247,16.9247,16.9093,16.9144,10200.0
2009-07-07 13:50:00,33.07,33.07,32.99,32.99,9100.0,16.9196,16.9196,16.8786,16.8786,9100.0
2009-07-07 13:55:00,32.99,33.02,32.99,33.02,12600.0,16.8786,16.894,16.8786,16.894,12600.0
2009-07-07 14:00:00,33.02,33.03,32.99,33.01,12400.0,16.894,16.8991,16.8786,16.8889,12400.0
2009-07-07 14:05:00,33.01,33.02,32.98,33.02,25100.0,16.8889,16.894,16.8735,16.894,25100.0
2009-07-07 14:10:00,33.02,33.03,33.0,33.02,15600.0,16.894,16.8991,16.8837,16.894,15600.0
2009-07-07 14:15:00,33.02,33.02,32.94,32.95,13700.0,16.894,16.894,16.853,16.8582,13700.0
2009-07-07 14:20:00,32.95,32.99,32.94,32.99,12400.0,16.8582,16.8786,16.853,16.8786,12400.0
2009-07-07 14:25:00,32.99,33.0,32.96,32.99,12400.0,16.8786,16.8837,16.8633,16.8786,12400.0
2009-07-07 14:30:00,32.98,32.99,32.9,32.9,29000.0,16.8735,16.8786,16.8326,16.8326,29000.0
2009-07-07 14:35:00,32.9,32.92,32.9,32.91,37100.0,16.8326,16.8428,16.8326,16.8377,37100.0
2009-07-07 14:40:00,32.91,32.91,32.86,32.87,28900.0,16.8377,16.8377,16.8121,16.8172,28900.0
2009-07-07 14:45:00,32.87,32.88,32.82,32.83,17600.0,16.8172,16.8224,16.7917,16.7968,17600.0
2009-07-07 14:50:00,32.82,32.84,32.73,32.78,61800.0,16.7917,16.8019,16.7456,16.7712,61800.0
2009-07-07 14:55:00,32.77,32.8,32.75,32.78,53100.0,16.7661,16.7814,16.7558,16.7712,53100.0
2009-07-07 15:00:00,32.78,32.78,32.65,32.66,79800.0,16.7712,16.7712,16.7047,16.7098,79800.0
2009-07-07 15:05:00,32.65,32.76,32.65,32.75,44200.0,16.7047,16.761,16.7047,16.7558,44200.0
2009-07-07 15:10:00,32.75,32.78,32.74,32.75,25000.0,16.7558,16.7712,16.7507,16.7558,25000.0
2009-07-07 15:15:00,32.74,32.77,32.71,32.73,34000.0,16.7507,16.7661,16.7354,16.7456,34000.0
2009-07-07 15:20:00,32.73,32.77,32.73,32.75,20300.0,16.7456,16.7661,16.7456,16.7558,20300.0
2009-07-07 15:25:00,32.75,32.79,32.73,32.78,21900.0,16.7558,16.7763,16.7456,16.7712,21900.0
2009-07-07 15:30:00,32.78,32.83,32.76,32.78,50300.0,16.7712,16.7968,16.761,16.7712,50300.0
2009-07-07 15:35:00,32.78,32.8,32.75,32.77,34600.0,16.7712,16.7814,16.7558,16.7661,34600.0
2009-07-07 15:40:00,32.77,32.77,32.69,32.73,70600.0,16.7661,16.7661,16.7251,16.7456,70600.0
2009-07-07 15:45:00,32.73,32.78,32.68,32.7,79400.0,16.7456,16.7712,16.72,16.7303,79400.0
2009-07-07 15:50:00,32.7,32.73,32.63,32.7,109400.0,16.7303,16.7456,16.6944,16.7303,109400.0
2009-07-07 15:55:00,32.7,32.73,32.66,32.69,181600.0,16.7303,16.7456,16.7098,16.7251,181600.0
2009-07-08 09:30:00,32.76,32.95,32.7,32.76,44200.0,16.761,16.8582,16.7303,16.761,44200.0
2009-07-08 09:35:00,32.77,32.82,32.7,32.8,28700.0,16.7661,16.7917,16.7303,16.7814,28700.0
2009-07-08 09:40:00,32.77,32.82,32.69,32.81,22400.0,16.7661,16.7917,16.7251,16.7865,22400.0
2009-07-08 09:45:00,32.81,32.84,32.76,32.77,16600.0,16.7865,16.8019,16.761,16.7661,16600.0
2009-07-08 09:50:00,32.77,32.81,32.77,32.78,17800.0,16.7661,16.7865,16.7661,16.7712,17800.0
2009-07-08 09:55:00,32.78,32.79,32.73,32.74,28300.0,16.7712,16.7763,16.7456,16.7507,28300.0
2009-07-08 10:00:00,32.74,32.95,32.69,32.87,63600.0,16.7507,16.8582,16.7251,16.8172,63600.0
2009-07-08 10:05:00,32.87,32.91,32.83,32.9,33800.0,16.8172,16.8377,16.7968,16.8326,33800.0
2009-07-08 10:10:00,32.9,32.92,32.9,32.91,29000.0,16.8326,16.8428,16.8326,16.8377,29000.0
2009-07-08 10:15:00,32.92,32.92,32.89,32.92,19500.0,16.8428,16.8428,16.8275,16.8428,19500.0
2009-07-08 10:20:00,32.93,32.97,32.91,32.92,30700.0,16.8479,16.8684,16.8377,16.8428,30700.0
2009-07-08 10:25:00,32.92,32.96,32.88,32.93,26400.0,16.8428,16.8633,16.8224,16.8479,26400.0
2009-07-08 10:30:00,32.93,33.0,32.92,32.99,21100.0,16.8479,16.8837,16.8428,16.8786,21100.0
2009-07-08 10:35:00,32.99,33.0,32.87,32.94,35000.0,16.8786,16.8837,16.8172,16.853,35000.0
2009-07-08 10:40:00,32.96,33.0,32.95,32.99,14100.0,16.8633,16.8837,16.8582,16.8786,14100.0
2009-07-08 10:45:00,32.99,33.01,32.94,32.95,19100.0,16.8786,16.8889,16.853,16.8582,19100.0
2009-07-08 10:50:00,32.94,32.99,32.9,32.9,21400.0,16.853,16.8786,16.8326,16.8326,21400.0
2009-07-08 10:55:00,32.9,32.9,32.81,32.81,19300.0,16.8326,16.8326,16.7865,16.7865,19300.0
2009-07-08 11:00:00,32.82,32.88,32.8,32.87,23300.0,16.7917,16.8224,16.7814,16.8172,23300.0
2009-07-08 11:05:00,32.85,32.88,32.83,32.85,34300.0,16.807,16.8224,16.7968,16.807,34300.0
2009-07-08 11:10:00,32.85,32.86,32.81,32.85,27400.0,16.807,16.8121,16.7865,16.807,27400.0
2009-07-08 11:15:00,32.85,32.86,32.8,32.82,68300.0,16.807,16.8121,16.7814,16.7917,68300.0
2009-07-08 11:20:00,32.82,32.83,32.65,32.71,61000.0,16.7917,16.7968,16.7047,16.7354,61000.0
2009-07-08 11:25:00,32.71,32.75,32.7,32.72,34500.0,16.7354,16.7558,16.7303,16.7405,34500.0
2009-07-08 11:30:00,32.71,32.78,32.71,32.76,29400.0,16.7354,16.7712,16.7354,16.761,29400.0
2009-07-08 11:35:00,32.77,32.79,32.72,32.76,22100.0,16.7661,16.7763,16.7405,16.761,22100.0
2009-07-08 11:40:00,32.75,32.77,32.73,32.74,18400.0,16.7558,16.7661,16.7456,16.7507,18400.0
2009-07-08 11:45:00,32.74,32.8,32.73,32.78,28400.0,16.7507,16.7814,16.7456,16.7712,28400.0
2009-07-08 11:50:00,32.78,32.78,32.65,32.67,30700.0,16.7712,16.7712,16.7047,16.7149,30700.0
2009-07-08 11:55:00,32.67,32.69,32.63,32.67,20500.0,16.7149,16.7251,16.6944,16.7149,20500.0
2009-07-08 12:00:00,32.66,32.73,32.66,32.73,28300.0,16.7098,16.7456,16.7098,16.7456,28300.0
2009-07-08 12:05:00,32.72,32.74,32.69,32.7,17000.0,16.7405,16.7507,16.7251,16.7303,17000.0
2009-07-08 12:10:00,32.71,32.72,32.7,32.72,16000.0,16.7354,16.7405,16.7303,16.7405,16000.0
2009-07-08 12:15:00,32.71,32.72,32.65,32.67,32100.0,16.7354,16.7405,16.7047,16.7149,32100.0
2009-07-08 12:20:00,32.67,32.69,32.59,32.61,26300.0,16.7149,16.7251,16.674,16.6842,26300.0
2009-07-08 12:25:00,32.61,32.61,32.59,32.6,10500.0,16.6842,16.6842,16.674,16.6791,10500.0
2009-07-08 12:30:00,32.61,32.66,32.6,32.66,19800.0,16.6842,16.7098,16.6791,16.7098,19800.0
2009-07-08 12:35:00,32.67,32.67,32.6,32.61,18600.0,16.7149,16.7149,16.6791,16.6842,18600.0
2009-07-08 12:40:00,32.61,32.67,32.6,32.67,28700.0,16.6842,16.7149,16.6791,16.7149,28700.0
2009-07-08 12:45:00,32.67,32.72,32.67,32.68,22600.0,16.7149,16.7405,16.7149,16.72,22600.0
2009-07-08 12:50:00,32.69,32.69,32.65,32.67,15100.0,16.7251,16.7251,16.7047,16.7149,15100.0
2009-07-08 12:55:00,32.66,32.67,32.58,32.58,12100.0,16.7098,16.7149,16.6689,16.6689,12100.0
2009-07-08 13:00:00,32.58,32.63,32.58,32.6,38800.0,16.6689,16.6944,16.6689,16.6791,38800.0
2009-07-08 13:05:00,32.61,32.62,32.53,32.53,41300.0,16.6842,16.6893,16.6433,16.6433,41300.0
2009-07-08 13:10:00,32.54,32.56,32.53,32.53,21800.0,16.6484,16.6586,16.6433,16.6433,21800.0
2009-07-08 13:15:00,32.54,32.57,32.53,32.54,24600.0,16.6484,16.6637,16.6433,16.6484,24600.0
2009-07-08 13:20:00,32.54,32.55,32.51,32.51,17500.0,16.6484,16.6535,16.633,16.633,17500.0
2009-07-08 13:25:00,32.52,32.54,32.5,32.52,29300.0,16.6382,16.6484,16.6279,16.6382,29300.0
2009-07-08 13:30:00,32.52,32.55,32.5,32.55,25800.0,16.6382,16.6535,16.6279,16.6535,25800.0
2009-07-08 13:35:00,32.56,32.57,32.54,32.56,17900.0,16.6586,16.6637,16.6484,16.6586,17900.0
2009-07-08 13:40:00,32.55,32.56,32.52,32.54,26400.0,16.6535,16.6586,16.6382,16.6484,26400.0
2009-07-08 13:45:00,32.53,32.53,32.5,32.51,24900.0,16.6433,16.6433,16.6279,16.633,24900.0
2009-07-08 13:50:00,32.51,32.51,32.48,32.49,23700.0,16.633,16.633,16.6177,16.6228,23700.0
2009-07-08 13:55:00,32.49,32.5,32.47,32.47,13300.0,16.6228,16.6279,16.6126,16.6126,13300.0
2009-07-08 14:00:00,32.47,32.48,32.38,32.42,33300.0,16.6126,16.6177,16.5665,16.587,33300.0
2009-07-08 14:05:00,32.42,32.42,32.34,32.37,22200.0,16.587,16.587,16.5461,16.5614,22200.0
2009-07-08 14:10:00,32.37,32.41,32.34,32.4,38000.0,16.5614,16.5819,16.5461,16.5768,38000.0
2009-07-08 14:15:00,32.4,32.41,32.31,32.33,54500.0,16.5768,16.5819,16.5307,16.541,54500.0
2009-07-08 14:20:00,32.34,32.37,32.32,32.33,25000.0,16.5461,16.5614,16.5358,16.541,25000.0
2009-07-08 14:25:00,32.33,32.33,32.26,32.27,23900.0,16.541,16.541,16.5051,16.5103,23900.0
2009-07-08 14:30:00,32.27,32.28,32.23,32.23,29900.0,16.5103,16.5154,16.4898,16.4898,29900.0
2009-07-08 14:35:00,32.24,32.31,32.23,32.28,40500.0,16.4949,16.5307,16.4898,16.5154,40500.0
2009-07-08 14:40:00,32.28,32.32,32.28,32.32,38200.0,16.5154,16.5358,16.5154,16.5358,38200.0
2009-07-08 14:45:00,32.32,32.32,32.28,32.31,31600.0,16.5358,16.5358,16.5154,16.5307,31600.0
2009-07-08 14:50:00,32.32,32.4,32.31,32.39,49000.0,16.5358,16.5768,16.5307,16.5717,49000.0
2009-07-08 14:55:00,32.4,32.41,32.36,32.39,42700.0,16.5768,16.5819,16.5563,16.5717,42700.0
2009-07-08 15:00:00,32.39,32.42,32.37,32.42,44000.0,16.5717,16.587,16.5614,16.587,44000.0
2009-07-08 15:05:00,32.4,32.44,32.4,32.41,50000.0,16.5768,16.5972,16.5768,16.5819,50000.0
2009-07-08 15:10:00,32.4,32.43,32.33,32.42,147600.0,16.5768,16.5921,16.541,16.587,147600.0
2009-07-08 15:15:00,32.42,32.45,32.35,32.36,86700.0,16.587,16.6024,16.5512,16.5563,86700.0
2009-07-08 15:20:00,32.36,32.38,32.29,32.31,81500.0,16.5563,16.5665,16.5205,16.5307,81500.0
2009-07-08 15:25:00,32.3,32.33,32.23,32.29,77100.0,16.5256,16.541,16.4898,16.5205,77100.0
2009-07-08 15:30:00,32.3,32.4,32.29,32.39,61400.0,16.5256,16.5768,16.5205,16.5717,61400.0
2009-07-08 15:35:00,32.4,32.53,32.4,32.52,64700.0,16.5768,16.6433,16.5768,16.6382,64700.0
2009-07-08 15:40:00,32.52,32.59,32.49,32.54,133500.0,16.6382,16.674,16.6228,16.6484,133500.0
2009-07-08 15:45:00,32.55,32.67,32.55,32.57,105100.0,16.6535,16.7149,16.6535,16.6637,105100.0
2009-07-08 15:50:00,32.57,32.63,32.54,32.57,154700.0,16.6637,16.6944,16.6484,16.6637,154700.0
2009-07-08 15:55:00,32.57,32.63,32.56,32.6,172000.0,16.6637,16.6944,16.6586,16.6791,172000.0
2009-07-09 09:30:00,32.76,32.97,32.67,32.73,26600.0,16.761,16.8684,16.7149,16.7456,26600.0
2009-07-09 09:35:00,32.71,32.74,32.66,32.68,56300.0,16.7354,16.7507,16.7098,16.72,56300.0
2009-07-09 09:40:00,32.68,32.72,32.65,32.69,34800.0,16.72,16.7405,16.7047,16.7251,34800.0
2009-07-09 09:45:00,32.69,32.71,32.55,32.57,49700.0,16.7251,16.7354,16.6535,16.6637,49700.0
2009-07-09 09:50:00,32.57,32.7,32.55,32.62,74500.0,16.6637,16.7303,16.6535,16.6893,74500.0
2009-07-09 09:55:00,32.62,32.63,32.52,32.52,57000.0,16.6893,16.6944,16.6382,16.6382,57000.0
2009-07-09 10:00:00,32.51,32.51,32.38,32.38,33500.0,16.633,16.633,16.5665,16.5665,33500.0
2009-07-09 10:05:00,32.38,32.43,32.37,32.37,39900.0,16.5665,16.5921,16.5614,16.5614,39900.0
2009-07-09 10:10:00,32.38,32.38,32.29,32.34,15800.0,16.5665,16.5665,16.5205,16.5461,15800.0
2009-07-09 10:15:00,32.34,32.41,32.33,32.34,20800.0,16.5461,16.5819,16.541,16.5461,20800.0
2009-07-09 10:20:00,32.35,32.35,32.31,32.32,8800.0,16.5512,16.5512,16.5307,16.5358,8800.0
2009-07-09 10:25:00,32.32,32.39,32.28,32.39,33300.0,16.5358,16.5717,16.5154,16.5717,33300.0
2009-07-09 10:30:00,32.37,32.44,32.33,32.44,34200.0,16.5614,16.5972,16.541,16.5972,34200.0
2009-07-09 10:35:00,32.43,32.44,32.35,32.39,27200.0,16.5921,16.5972,16.5512,16.5717,27200.0
2009-07-09 10:40:00,32.4,32.55,32.39,32.52,38800.0,16.5768,16.6535,16.5717,16.6382,38800.0
2009-07-09 10:45:00,32.51,32.56,32.45,32.46,37700.0,16.633,16.6586,16.6024,16.6075,37700.0
2009-07-09 10:50:00,32.45,32.54,32.44,32.53,44400.0,16.6024,16.6484,16.5972,16.6433,44400.0
2009-07-09 10:55:00,32.53,32.56,32.48,32.54,31400.0,16.6433,16.6586,16.6177,16.6484,31400.0
2009-07-09 11:00:00,32.54,32.54,32.42,32.48,39700.0,16.6484,16.6484,16.587,16.6177,39700.0
2009-07-09 11:05:00,32.49,32.49,32.39,32.43,22700.0,16.6228,16.6228,16.5717,16.5921,22700.0
2009-07-09 11:10:00,32.44,32.51,32.42,32.5,19400.0,16.5972,16.633,16.587,16.6279,19400.0
2009-07-09 11:15:00,32.51,32.53,32.41,32.5,42800.0,16.633,16.6433,16.5819,16.6279,42800.0
2009-07-09 11:20:00,32.51,32.57,32.5,32.56,46500.0,16.633,16.6637,16.6279,16.6586,46500.0
2009-07-09 11:25:00,32.57,32.58,32.52,32.54,18000.0,16.6637,16.6689,16.6382,16.6484,18000.0
2009-07-09 11:30:00,32.53,32.62,32.5,32.62,50100.0,16.6433,16.6893,16.6279,16.6893,50100.0
2009-07-09 11:35:00,32.61,32.62,32.55,32.58,47600.0,16.6842,16.6893,16.6535,16.6689,47600.0
2009-07-09 11:40:00,32.58,32.59,32.56,32.57,22000.0,16.6689,16.674,16.6586,16.6637,22000.0
2009-07-09 11:45:00,32.57,32.62,32.56,32.58,48700.0,16.6637,16.6893,16.6586,16.6689,48700.0
2009-07-09 11:50:00,32.57,32.6,32.55,32.56,66500.0,16.6637,16.6791,16.6535,16.6586,66500.0
2009-07-09 11:55:00,32.56,32.56,32.53,32.53,17800.0,16.6586,16.6586,16.6433,16.6433,17800.0
2009-07-09 12:00:00,32.53,32.56,32.49,32.56,30700.0,16.6433,16.6586,16.6228,16.6586,30700.0
2009-07-09 12:05:00,32.55,32.55,32.53,32.53,18300.0,16.6535,16.6535,16.6433,16.6433,18300.0
2009-07-09 12:10:00,32.53,32.53,32.48,32.48,14600.0,16.6433,16.6433,16.6177,16.6177,14600.0
2009-07-09 12:15:00,32.48,32.57,32.48,32.56,25600.0,16.6177,16.6637,16.6177,16.6586,25600.0
2009-07-09 12:20:00,32.56,32.6,32.55,32.58,32800.0,16.6586,16.6791,16.6535,16.6689,32800.0
2009-07-09 12:25:00,32.58,32.7,32.58,32.69,51200.0,16.6689,16.7303,16.6689,16.7251,51200.0
2009-07-09 12:30:00,32.7,32.78,32.69,32.77,67300.0,16.7303,16.7712,16.7251,16.7661,67300.0
2009-07-09 12:35:00,32.77,32.79,32.76,32.78,38900.0,16.7661,16.7763,16.761,16.7712,38900.0
2009-07-09 12:40:00,32.78,32.79,32.76,32.76,23600.0,16.7712,16.7763,16.761,16.761,23600.0
2009-07-09 12:45:00,32.76,32.79,32.74,32.74,35400.0,16.761,16.7763,16.7507,16.7507,35400.0
2009-07-09 12:50:00,32.74,32.76,32.72,32.74,45500.0,16.7507,16.761,16.7405,16.7507,45500.0
2009-07-09 12:55:00,32.75,32.76,32.72,32.73,46600.0,16.7558,16.761,16.7405,16.7456,46600.0
2009-07-09 13:00:00,32.73,32.74,32.67,32.7,67100.0,16.7456,16.7507,16.7149,16.7303,67100.0
2009-07-09 13:05:00,32.71,32.76,32.7,32.72,43100.0,16.7354,16.761,16.7303,16.7405,43100.0
2009-07-09 13:10:00,32.73,32.82,32.73,32.78,44900.0,16.7456,16.7917,16.7456,16.7712,44900.0
2009-07-09 13:15:00,32.78,32.8,32.76,32.76,17100.0,16.7712,16.7814,16.761,16.761,17100.0
2009-07-09 13:20:00,32.76,32.78,32.72,32.72,19800.0,16.761,16.7712,16.7405,16.7405,19800.0
2009-07-09 13:25:00,32.72,32.74,32.71,32.73,25800.0,16.7405,16.7507,16.7354,16.7456,25800.0
2009-07-09 13:30:00,32.73,32.77,32.69,32.7,31400.0,16.7456,16.7661,16.7251,16.7303,31400.0
2009-07-09 13:35:00,32.71,32.73,32.7,32.72,20900.0,16.7354,16.7456,16.7303,16.7405,20900.0
2009-07-09 13:40:00,32.72,32.73,32.69,32.7,40100.0,16.7405,16.7456,16.7251,16.7303,40100.0
2009-07-09 13:45:00,32.71,32.76,32.7,32.76,20400.0,16.7354,16.761,16.7303,16.761,20400.0
2009-07-09 13:50:00,32.76,32.81,32.76,32.78,40700.0,16.761,16.7865,16.761,16.7712,40700.0
2009-07-09 13:55:00,32.78,32.82,32.77,32.8,22000.0,16.7712,16.7917,16.7661,16.7814,22000.0
2009-07-09 14:00:00,32.8,32.96,32.79,32.96,102300.0,16.7814,16.8633,16.7763,16.8633,102300.0
2009-07-09 14:05:00,32.95,32.99,32.91,32.98,67700.0,16.8582,16.8786,16.8377,16.8735,67700.0
2009-07-09 14:10:00,32.98,33.02,32.95,33.02,54200.0,16.8735,16.894,16.8582,16.894,54200.0
2009-07-09 14:15:00,33.01,33.1,33.01,33.04,58000.0,16.8889,16.9349,16.8889,16.9042,58000.0
2009-07-09 14:20:00,33.03,33.08,33.03,33.06,29800.0,16.8991,16.9247,16.8991,16.9144,29800.0
2009-07-09 14:25:00,33.06,33.08,33.03,33.04,52200.0,16.9144,16.9247,16.8991,16.9042,52200.0
2009-07-09 14:30:00,33.04,33.04,32.98,32.99,37000.0,16.9042,16.9042,16.8735,16.8786,37000.0
2009-07-09 14:35:00,32.98,32.99,32.98,32.98,14400.0,16.8735,16.8786,16.8735,16.8735,14400.0
2009-07-09 14:40:00,32.99,32.99,32.94,32.95,85100.0,16.8786,16.8786,16.853,16.8582,85100.0
2009-07-09 14:45:00,32.95,32.96,32.92,32.92,22300.0,16.8582,16.8633,16.8428,16.8428,22300.0
2009-07-09 14:50:00,32.92,32.93,32.92,32.93,15300.0,16.8428,16.8479,16.8428,16.8479,15300.0
2009-07-09 14:55:00,32.92,32.94,32.87,32.9,40000.0,16.8428,16.853,16.8172,16.8326,40000.0
2009-07-09 15:00:00,32.89,32.89,32.8,32.82,53800.0,16.8275,16.8275,16.7814,16.7917,53800.0
2009-07-09 15:05:00,32.82,32.82,32.78,32.81,44200.0,16.7917,16.7917,16.7712,16.7865,44200.0
2009-07-09 15:10:00,32.81,32.88,32.79,32.88,39500.0,16.7865,16.8224,16.7763,16.8224,39500.0
2009-07-09 15:15:00,32.88,32.89,32.82,32.82,60700.0,16.8224,16.8275,16.7917,16.7917,60700.0
2009-07-09 15:20:00,32.82,32.82,32.77,32.77,44300.0,16.7917,16.7917,16.7661,16.7661,44300.0
2009-07-09 15:25:00,32.77,32.77,32.73,32.76,42200.0,16.7661,16.7661,16.7456,16.761,42200.0
2009-07-09 15:30:00,32.76,32.77,32.68,32.72,63800.0,16.761,16.7661,16.72,16.7405,63800.0
2009-07-09 15:35:00,32.72,32.73,32.67,32.72,75800.0,16.7405,16.7456,16.7149,16.7405,75800.0
2009-07-09 15:40:00,32.72,32.82,32.7,32.79,97100.0,16.7405,16.7917,16.7303,16.7763,97100.0
2009-07-09 15:45:00,32.78,32.87,32.77,32.86,66600.0,16.7712,16.8172,16.7661,16.8121,66600.0
2009-07-09 15:50:00,32.86,32.86,32.78,32.82,71900.0,16.8121,16.8121,16.7712,16.7917,71900.0
2009-07-09 15:55:00,32.81,32.81,32.72,32.78,146100.0,16.7865,16.7865,16.7405,16.7712,146100.0
2009-07-10 09:30:00,32.69,32.7,32.48,32.54,95200.0,16.7251,16.7303,16.6177,16.6484,95200.0
2009-07-10 09:35:00,32.52,32.58,32.27,32.29,43400.0,16.6382,16.6689,16.5103,16.5205,43400.0
2009-07-10 09:40:00,32.29,32.32,32.16,32.18,39000.0,16.5205,16.5358,16.454,16.4642,39000.0
2009-07-10 09:45:00,32.18,32.28,32.16,32.24,52500.0,16.4642,16.5154,16.454,16.4949,52500.0
2009-07-10 09:50:00,32.24,32.33,32.2,32.28,106700.0,16.4949,16.541,16.4744,16.5154,106700.0
2009-07-10 09:55:00,32.28,32.28,32.11,32.17,83900.0,16.5154,16.5154,16.4284,16.4591,83900.0
2009-07-10 10:00:00,32.17,32.76,32.14,32.2,77700.0,16.4591,16.761,16.4437,16.4744,77700.0
2009-07-10 10:05:00,32.19,32.2,32.13,32.2,64800.0,16.4693,16.4744,16.4386,16.4744,64800.0
2009-07-10 10:10:00,32.19,32.29,32.12,32.29,39400.0,16.4693,16.5205,16.4335,16.5205,39400.0
2009-07-10 10:15:00,32.29,32.38,32.28,32.32,49400.0,16.5205,16.5665,16.5154,16.5358,49400.0
2009-07-10 10:20:00,32.33,32.37,32.3,32.35,32500.0,16.541,16.5614,16.5256,16.5512,32500.0
2009-07-10 10:25:00,32.35,32.42,32.33,32.38,25900.0,16.5512,16.587,16.541,16.5665,25900.0
2009-07-10 10:30:00,32.38,32.48,32.38,32.48,21900.0,16.5665,16.6177,16.5665,16.6177,21900.0
2009-07-10 10:35:00,32.49,32.55,32.46,32.47,44000.0,16.6228,16.6535,16.6075,16.6126,44000.0
2009-07-10 10:40:00,32.46,32.49,32.43,32.44,24100.0,16.6075,16.6228,16.5921,16.5972,24100.0
2009-07-10 10:45:00,32.43,32.48,32.42,32.43,23300.0,16.5921,16.6177,16.587,16.5921,23300.0
2009-07-10 10:50:00,32.44,32.48,32.41,32.43,13900.0,16.5972,16.6177,16.5819,16.5921,13900.0
2009-07-10 10:55:00,32.42,32.46,32.41,32.42,17200.0,16.587,16.6075,16.5819,16.587,17200.0
2009-07-10 11:00:00,32.41,32.42,32.33,32.36,24600.0,16.5819,16.587,16.541,16.5563,24600.0
2009-07-10 11:05:00,32.36,32.42,32.29,32.36,46000.0,16.5563,16.587,16.5205,16.5563,46000.0
2009-07-10 11:10:00,32.37,32.38,32.31,32.35,40500.0,16.5614,16.5665,16.5307,16.5512,40500.0
2009-07-10 11:15:00,32.35,32.35,32.19,32.24,86300.0,16.5512,16.5512,16.4693,16.4949,86300.0
2009-07-10 11:20:00,32.25,32.28,32.2,32.27,44500.0,16.5,16.5154,16.4744,16.5103,44500.0
2009-07-10 11:25:00,32.28,32.3,32.24,32.3,40700.0,16.5154,16.5256,16.4949,16.5256,40700.0
2009-07-10 11:30:00,32.31,32.33,32.25,32.28,36400.0,16.5307,16.541,16.5,16.5154,36400.0
2009-07-10 11:35:00,32.28,32.28,32.17,32.17,42300.0,16.5154,16.5154,16.4591,16.4591,42300.0
2009-07-10 11:40:00,32.18,32.18,32.1,32.11,60100.0,16.4642,16.4642,16.4233,16.4284,60100.0
2009-07-10 11:45:00,32.11,32.15,32.1,32.15,44600.0,16.4284,16.4489,16.4233,16.4489,44600.0
2009-07-10 11:50:00,32.15,32.16,32.12,32.16,25900.0,16.4489,16.454,16.4335,16.454,25900.0
2009-07-10 11:55:00,32.17,32.17,32.14,32.17,24300.0,16.4591,16.4591,16.4437,16.4591,24300.0
2009-07-10 12:00:00,32.16,32.28,32.16,32.28,14400.0,16.454,16.5154,16.454,16.5154,14400.0
2009-07-10 12:05:00,32.28,32.33,32.15,32.33,96000.0,16.5154,16.541,16.4489,16.541,96000.0
2009-07-10 12:10:00,32.31,32.33,32.31,32.32,17300.0,16.5307,16.541,16.5307,16.5358,17300.0
2009-07-10 12:15:00,32.31,32.34,32.31,32.34,5800.0,16.5307,16.5461,16.5307,16.5461,5800.0
2009-07-10 12:20:00,32.34,32.35,32.27,32.27,37100.0,16.5461,16.5512,16.5103,16.5103,37100.0
2009-07-10 12:25:00,32.27,32.27,32.24,32.25,16000.0,16.5103,16.5103,16.4949,16.5,16000.0
2009-07-10 12:30:00,32.26,32.26,32.23,32.24,13200.0,16.5051,16.5051,16.4898,16.4949,13200.0
2009-07-10 12:35:00,32.24,32.28,32.24,32.27,14500.0,16.4949,16.5154,16.4949,16.5103,14500.0
2009-07-10 12:40:00,32.27,32.31,32.27,32.31,13300.0,16.5103,16.5307,16.5103,16.5307,13300.0
2009-07-10 12:45:00,32.31,32.33,32.28,32.29,12700.0,16.5307,16.541,16.5154,16.5205,12700.0
2009-07-10 12:50:00,32.29,32.31,32.28,32.31,8900.0,16.5205,16.5307,16.5154,16.5307,8900.0
2009-07-10 12:55:00,32.3,32.31,32.3,32.3,6000.0,16.5256,16.5307,16.5256,16.5256,6000.0
2009-07-10 13:00:00,32.31,32.36,32.31,32.35,13600.0,16.5307,16.5563,16.5307,16.5512,13600.0
2009-07-10 13:05:00,32.36,32.4,32.35,32.4,8200.0,16.5563,16.5768,16.5512,16.5768,8200.0
2009-07-10 13:10:00,32.39,32.39,32.37,32.39,10000.0,16.5717,16.5717,16.5614,16.5717,10000.0
2009-07-10 13:15:00,32.38,32.42,32.37,32.42,7500.0,16.5665,16.587,16.5614,16.587,7500.0
2009-07-10 13:20:00,32.41,32.42,32.38,32.39,15900.0,16.5819,16.587,16.5665,16.5717,15900.0
2009-07-10 13:25:00,32.39,32.4,32.35,32.36,7900.0,16.5717,16.5768,16.5512,16.5563,7900.0
2009-07-10 13:30:00,32.36,32.37,32.35,32.37,2900.0,16.5563,16.5614,16.5512,16.5614,2900.0
2009-07-10 13:35:00,32.37,32.39,32.36,32.39,9000.0,16.5614,16.5717,16.5563,16.5717,9000.0
2009-07-10 13:40:00,32.38,32.45,32.38,32.44,19000.0,16.5665,16.6024,16.5665,16.5972,19000.0
2009-07-10 13:45:00,32.45,32.46,32.45,32.45,8100.0,16.6024,16.6075,16.6024,16.6024,8100.0
2009-07-10 13:50:00,32.45,32.47,32.43,32.43,12800.0,16.6024,16.6126,16.5921,16.5921,12800.0
2009-07-10 13:55:00,32.42,32.46,32.4,32.46,18200.0,16.587,16.6075,16.5768,16.6075,18200.0
2009-07-10 14:00:00,32.46,32.46,32.42,32.43,8000.0,16.6075,16.6075,16.587,16.5921,8000.0
2009-07-10 14:05:00,32.44,32.45,32.41,32.42,10400.0,16.5972,16.6024,16.5819,16.587,10400.0
2009-07-10 14:10:00,32.41,32.42,32.38,32.4,17000.0,16.5819,16.587,16.5665,16.5768,17000.0
2009-07-10 14:15:00,32.4,32.41,32.38,32.41,8800.0,16.5768,16.5819,16.5665,16.5819,8800.0
2009-07-10 14:20:00,32.41,32.41,32.35,32.35,13300.0,16.5819,16.5819,16.5512,16.5512,13300.0
2009-07-10 14:25:00,32.35,32.37,32.34,32.35,30000.0,16.5512,16.5614,16.5461,16.5512,30000.0
2009-07-10 14:30:00,32.35,32.37,32.34,32.34,11000.0,16.5512,16.5614,16.5461,16.5461,11000.0
2009-07-10 14:35:00,32.34,32.37,32.33,32.36,11000.0,16.5461,16.5614,16.541,16.5563,11000.0
2009-07-10 14:40:00,32.36,32.37,32.33,32.33,12900.0,16.5563,16.5614,16.541,16.541,12900.0
2009-07-10 14:45:00,32.33,32.33,32.3,32.32,17000.0,16.541,16.541,16.5256,16.5358,17000.0
2009-07-10 14:50:00,32.33,32.33,32.26,32.29,40000.0,16.541,16.541,16.5051,16.5205,40000.0
2009-07-10 14:55:00,32.28,32.31,32.26,32.28,22900.0,16.5154,16.5307,16.5051,16.5154,22900.0
2009-07-10 15:00:00,32.28,32.35,32.28,32.31,43000.0,16.5154,16.5512,16.5154,16.5307,43000.0
2009-07-10 15:05:00,32.31,32.34,32.31,32.32,16300.0,16.5307,16.5461,16.5307,16.5358,16300.0
2009-07-10 15:10:00,32.32,32.38,32.31,32.38,28800.0,16.5358,16.5665,16.5307,16.5665,28800.0
2009-07-10 15:15:00,32.38,32.43,32.38,32.41,27400.0,16.5665,16.5921,16.5665,16.5819,27400.0
2009-07-10 15:20:00,32.4,32.4,32.35,32.36,16000.0,16.5768,16.5768,16.5512,16.5563,16000.0
2009-07-10 15:25:00,32.37,32.37,32.32,32.33,26900.0,16.5614,16.5614,16.5358,16.541,26900.0
2009-07-10 15:30:00,32.33,32.36,32.32,32.35,23600.0,16.541,16.5563,16.5358,16.5512,23600.0
2009-07-10 15:35:00,32.35,32.38,32.33,32.35,35400.0,16.5512,16.5665,16.541,16.5512,35400.0
2009-07-10 15:40:00,32.35,32.39,32.32,32.39,70800.0,16.5512,16.5717,16.5358,16.5717,70800.0
2009-07-10 15:45:00,32.39,32.49,32.37,32.46,53900.0,16.5717,16.6228,16.5614,16.6075,53900.0
2009-07-10 15:50:00,32.46,32.48,32.38,32.43,106900.0,16.6075,16.6177,16.5665,16.5921,106900.0
2009-07-10 15:55:00,32.44,32.49,32.41,32.41,148400.0,16.5972,16.6228,16.5819,16.5819,148400.0
2009-07-13 09:30:00,32.59,32.59,32.4,32.46,23100.0,16.674,16.674,16.5768,16.6075,23100.0
2009-07-13 09:35:00,32.44,32.71,32.44,32.57,23600.0,16.5972,16.7354,16.5972,16.6637,23600.0
2009-07-13 09:40:00,32.6,32.62,32.51,32.62,29900.0,16.6791,16.6893,16.633,16.6893,29900.0
2009-07-13 09:45:00,32.6,32.68,32.54,32.54,45700.0,16.6791,16.72,16.6484,16.6484,45700.0
2009-07-13 09:50:00,32.54,32.63,32.51,32.58,21000.0,16.6484,16.6944,16.633,16.6689,21000.0
2009-07-13 09:55:00,32.56,32.57,32.5,32.52,17500.0,16.6586,16.6637,16.6279,16.6382,17500.0
2009-07-13 10:00:00,32.52,32.52,32.38,32.45,32800.0,16.6382,16.6382,16.5665,16.6024,32800.0
2009-07-13 10:05:00,32.46,32.46,32.28,32.28,44900.0,16.6075,16.6075,16.5154,16.5154,44900.0
2009-07-13 10:10:00,32.29,32.29,32.23,32.25,9300.0,16.5205,16.5205,16.4898,16.5,9300.0
2009-07-13 10:15:00,32.25,32.27,32.23,32.24,14500.0,16.5,16.5103,16.4898,16.4949,14500.0
2009-07-13 10:20:00,32.23,32.25,32.21,32.23,23500.0,16.4898,16.5,16.4796,16.4898,23500.0
2009-07-13 10:25:00,32.24,32.25,32.2,32.25,21800.0,16.4949,16.5,16.4744,16.5,21800.0
2009-07-13 10:30:00,32.26,32.34,32.26,32.34,26000.0,16.5051,16.5461,16.5051,16.5461,26000.0
2009-07-13 10:35:00,32.34,32.35,32.31,32.35,25800.0,16.5461,16.5512,16.5307,16.5512,25800.0
2009-07-13 10:40:00,32.35,32.36,32.3,32.3,32000.0,16.5512,16.5563,16.5256,16.5256,32000.0
2009-07-13 10:45:00,32.31,32.33,32.31,32.32,20900.0,16.5307,16.541,16.5307,16.5358,20900.0
2009-07-13 10:50:00,32.33,32.38,32.31,32.37,19700.0,16.541,16.5665,16.5307,16.5614,19700.0
2009-07-13 10:55:00,32.37,32.43,32.36,32.42,28500.0,16.5614,16.5921,16.5563,16.587,28500.0
2009-07-13 11:00:00,32.42,32.48,32.41,32.42,27600.0,16.587,16.6177,16.5819,16.587,27600.0
2009-07-13 11:05:00,32.43,32.45,32.41,32.43,11500.0,16.5921,16.6024,16.5819,16.5921,11500.0
2009-07-13 11:10:00,32.44,32.48,32.43,32.44,25100.0,16.5972,16.6177,16.5921,16.5972,25100.0
2009-07-13 11:15:00,32.43,32.43,32.41,32.42,21900.0,16.5921,16.5921,16.5819,16.587,21900.0
2009-07-13 11:20:00,32.42,32.46,32.42,32.42,18400.0,16.587,16.6075,16.587,16.587,18400.0
2009-07-13 11:25:00,32.42,32.48,32.42,32.47,16200.0,16.587,16.6177,16.587,16.6126,16200.0
2009-07-13 11:30:00,32.47,32.63,32.47,32.59,44600.0,16.6126,16.6944,16.6126,16.674,44600.0
2009-07-13 11:35:00,32.59,32.63,32.58,32.6,23900.0,16.674,16.6944,16.6689,16.6791,23900.0
2009-07-13 11:40:00,32.61,32.65,32.59,32.64,28100.0,16.6842,16.7047,16.674,16.6996,28100.0
2009-07-13 11:45:00,32.64,32.7,32.6,32.64,54200.0,16.6996,16.7303,16.6791,16.6996,54200.0
2009-07-13 11:50:00,32.66,32.7,32.65,32.68,19500.0,16.7098,16.7303,16.7047,16.72,19500.0
2009-07-13 11:55:00,32.68,32.71,32.68,32.7,11500.0,16.72,16.7354,16.72,16.7303,11500.0
2009-07-13 12:00:00,32.7,32.77,32.7,32.71,24900.0,16.7303,16.7661,16.7303,16.7354,24900.0
2009-07-13 12:05:00,32.71,32.72,32.67,32.71,11900.0,16.7354,16.7405,16.7149,16.7354,11900.0
2009-07-13 12:10:00,32.71,32.75,32.71,32.73,11700.0,16.7354,16.7558,16.7354,16.7456,11700.0
2009-07-13 12:15:00,32.73,32.74,32.7,32.71,7800.0,16.7456,16.7507,16.7303,16.7354,7800.0
2009-07-13 12:20:00,32.71,32.71,32.69,32.71,10200.0,16.7354,16.7354,16.7251,16.7354,10200.0
2009-07-13 12:25:00,32.71,32.75,32.71,32.74,16500.0,16.7354,16.7558,16.7354,16.7507,16500.0
2009-07-13 12:30:00,32.74,32.76,32.7,32.7,15300.0,16.7507,16.761,16.7303,16.7303,15300.0
2009-07-13 12:35:00,32.69,32.69,32.61,32.61,36600.0,16.7251,16.7251,16.6842,16.6842,36600.0
2009-07-13 12:40:00,32.62,32.66,32.62,32.66,34000.0,16.6893,16.7098,16.6893,16.7098,34000.0
2009-07-13 12:45:00,32.65,32.72,32.64,32.72,55500.0,16.7047,16.7405,16.6996,16.7405,55500.0
2009-07-13 12:50:00,32.71,32.77,32.71,32.77,12700.0,16.7354,16.7661,16.7354,16.7661,12700.0
2009-07-13 12:55:00,32.77,32.77,32.75,32.76,12700.0,16.7661,16.7661,16.7558,16.761,12700.0
2009-07-13 13:00:00,32.76,32.78,32.74,32.78,11500.0,16.761,16.7712,16.7507,16.7712,11500.0
2009-07-13 13:05:00,32.78,32.83,32.77,32.82,19700.0,16.7712,16.7968,16.7661,16.7917,19700.0
2009-07-13 13:10:00,32.82,32.85,32.78,32.85,15000.0,16.7917,16.807,16.7712,16.807,15000.0
2009-07-13 13:15:00,32.85,32.86,32.78,32.81,36600.0,16.807,16.8121,16.7712,16.7865,36600.0
2009-07-13 13:20:00,32.8,32.88,32.79,32.85,21500.0,16.7814,16.8224,16.7763,16.807,21500.0
2009-07-13 13:25:00,32.85,32.86,32.82,32.86,26200.0,16.807,16.8121,16.7917,16.8121,26200.0
2009-07-13 13:30:00,32.87,32.87,32.83,32.85,18200.0,16.8172,16.8172,16.7968,16.807,18200.0
2009-07-13 13:35:00,32.84,32.87,32.82,32.84,24300.0,16.8019,16.8172,16.7917,16.8019,24300.0
2009-07-13 13:40:00,32.84,32.88,32.83,32.88,19500.0,16.8019,16.8224,16.7968,16.8224,19500.0
2009-07-13 13:45:00,32.87,32.91,32.87,32.9,24000.0,16.8172,16.8377,16.8172,16.8326,24000.0
2009-07-13 13:50:00,32.9,32.93,32.89,32.93,18200.0,16.8326,16.8479,16.8275,16.8479,18200.0
2009-07-13 13:55:00,32.92,32.94,32.9,32.93,27600.0,16.8428,16.853,16.8326,16.8479,27600.0
2009-07-13 14:00:00,32.93,32.94,32.92,32.94,13200.0,16.8479,16.853,16.8428,16.853,13200.0
2009-07-13 14:05:00,32.94,32.95,32.85,32.85,46000.0,16.853,16.8582,16.807,16.807,46000.0
2009-07-13 14:10:00,32.86,32.9,32.86,32.88,16800.0,16.8121,16.8326,16.8121,16.8224,16800.0
2009-07-13 14:15:00,32.87,32.92,32.86,32.91,15600.0,16.8172,16.8428,16.8121,16.8377,15600.0
2009-07-13 14:20:00,32.91,32.96,32.9,32.94,29100.0,16.8377,16.8633,16.8326,16.853,29100.0
2009-07-13 14:25:00,32.95,32.96,32.94,32.95,15000.0,16.8582,16.8633,16.853,16.8582,15000.0
2009-07-13 14:30:00,32.95,32.99,32.94,32.99,35800.0,16.8582,16.8786,16.853,16.8786,35800.0
2009-07-13 14:35:00,32.99,33.0,32.94,32.95,20700.0,16.8786,16.8837,16.853,16.8582,20700.0
2009-07-13 14:40:00,32.95,32.96,32.92,32.95,25900.0,16.8582,16.8633,16.8428,16.8582,25900.0
2009-07-13 14:45:00,32.95,32.95,32.92,32.94,23200.0,16.8582,16.8582,16.8428,16.853,23200.0
2009-07-13 14:50:00,32.93,32.97,32.92,32.92,25200.0,16.8479,16.8684,16.8428,16.8428,25200.0
2009-07-13 14:55:00,32.92,32.95,32.9,32.92,26200.0,16.8428,16.8582,16.8326,16.8428,26200.0
2009-07-13 15:00:00,32.91,32.94,32.9,32.92,25800.0,16.8377,16.853,16.8326,16.8428,25800.0
2009-07-13 15:05:00,32.92,32.95,32.89,32.91,43800.0,16.8428,16.8582,16.8275,16.8377,43800.0
2009-07-13 15:10:00,32.92,32.98,32.9,32.92,58400.0,16.8428,16.8735,16.8326,16.8428,58400.0
2009-07-13 15:15:00,32.92,32.94,32.9,32.93,27500.0,16.8428,16.853,16.8326,16.8479,27500.0
2009-07-13 15:20:00,32.92,32.93,32.87,32.9,35500.0,16.8428,16.8479,16.8172,16.8326,35500.0
2009-07-13 15:25:00,32.89,32.91,32.86,32.86,34100.0,16.8275,16.8377,16.8121,16.8121,34100.0
2009-07-13 15:30:00,32.87,32.98,32.86,32.93,79800.0,16.8172,16.8735,16.8121,16.8479,79800.0
2009-07-13 15:35:00,32.92,32.95,32.88,32.92,71400.0,16.8428,16.8582,16.8224,16.8428,71400.0
2009-07-13 15:40:00,32.91,32.99,32.91,32.99,88500.0,16.8377,16.8786,16.8377,16.8786,88500.0
2009-07-13 15:45:00,32.99,33.04,32.92,32.92,62100.0,16.8786,16.9042,16.8428,16.8428,62100.0
2009-07-13 15:50:00,32.93,32.99,32.9,32.93,78200.0,16.8479,16.8786,16.8326,16.8479,78200.0
2009-07-13 15:55:00,32.93,32.99,32.91,32.98,176400.0,16.8479,16.8786,16.8377,16.8735,176400.0
2009-07-14 09:30:00,33.12,33.12,32.87,32.93,27200.0,16.9451,16.9451,16.8172,16.8479,27200.0
2009-07-14 09:35:00,32.95,33.05,32.91,32.95,29200.0,16.8582,16.9093,16.8377,16.8582,29200.0
2009-07-14 09:40:00,32.95,32.95,32.82,32.85,18400.0,16.8582,16.8582,16.7917,16.807,18400.0
2009-07-14 09:45:00,32.86,32.89,32.85,32.88,16700.0,16.8121,16.8275,16.807,16.8224,16700.0
2009-07-14 09:50:00,32.86,32.9,32.78,32.78,22000.0,16.8121,16.8326,16.7712,16.7712,22000.0
2009-07-14 09:55:00,32.78,32.83,32.77,32.82,34300.0,16.7712,16.7968,16.7661,16.7917,34300.0
2009-07-14 10:00:00,32.83,32.85,32.77,32.79,27800.0,16.7968,16.807,16.7661,16.7763,27800.0
2009-07-14 10:05:00,32.79,32.82,32.78,32.78,14600.0,16.7763,16.7917,16.7712,16.7712,14600.0
2009-07-14 10:10:00,32.78,32.82,32.77,32.79,24300.0,16.7712,16.7917,16.7661,16.7763,24300.0
2009-07-14 10:15:00,32.79,32.81,32.76,32.79,18900.0,16.7763,16.7865,16.761,16.7763,18900.0
2009-07-14 10:20:00,32.79,32.82,32.78,32.79,37200.0,16.7763,16.7917,16.7712,16.7763,37200.0
2009-07-14 10:25:00,32.79,32.79,32.74,32.75,24300.0,16.7763,16.7763,16.7507,16.7558,24300.0
2009-07-14 10:30:00,32.76,32.79,32.75,32.76,18900.0,16.761,16.7763,16.7558,16.761,18900.0
2009-07-14 10:35:00,32.75,32.75,32.68,32.69,52100.0,16.7558,16.7558,16.72,16.7251,52100.0
2009-07-14 10:40:00,32.7,32.71,32.64,32.7,32400.0,16.7303,16.7354,16.6996,16.7303,32400.0
2009-07-14 10:45:00,32.7,32.7,32.65,32.65,13800.0,16.7303,16.7303,16.7047,16.7047,13800.0
2009-07-14 10:50:00,32.66,32.66,32.61,32.63,37200.0,16.7098,16.7098,16.6842,16.6944,37200.0
2009-07-14 10:55:00,32.63,32.63,32.6,32.63,24300.0,16.6944,16.6944,16.6791,16.6944,24300.0
2009-07-14 11:00:00,32.63,32.66,32.62,32.66,15400.0,16.6944,16.7098,16.6893,16.7098,15400.0
2009-07-14 11:05:00,32.66,32.7,32.64,32.68,30500.0,16.7098,16.7303,16.6996,16.72,30500.0
2009-07-14 11:10:00,32.68,32.73,32.68,32.73,11000.0,16.72,16.7456,16.72,16.7456,11000.0
2009-07-14 11:15:00,32.74,32.75,32.73,32.75,28300.0,16.7507,16.7558,16.7456,16.7558,28300.0
2009-07-14 11:20:00,32.75,32.79,32.74,32.79,25200.0,16.7558,16.7763,16.7507,16.7763,25200.0
2009-07-14 11:25:00,32.79,32.85,32.78,32.82,27200.0,16.7763,16.807,16.7712,16.7917,27200.0
2009-07-14 11:30:00,32.82,32.87,32.81,32.87,25700.0,16.7917,16.8172,16.7865,16.8172,25700.0
2009-07-14 11:35:00,32.87,32.95,32.87,32.95,34500.0,16.8172,16.8582,16.8172,16.8582,34500.0
2009-07-14 11:40:00,32.96,32.97,32.94,32.96,15300.0,16.8633,16.8684,16.853,16.8633,15300.0
2009-07-14 11:45:00,32.96,33.0,32.95,33.0,17200.0,16.8633,16.8837,16.8582,16.8837,17200.0
2009-07-14 11:50:00,32.99,33.02,32.96,32.99,32300.0,16.8786,16.894,16.8633,16.8786,32300.0
2009-07-14 11:55:00,32.99,32.99,32.94,32.97,30800.0,16.8786,16.8786,16.853,16.8684,30800.0
2009-07-14 12:00:00,32.98,32.98,32.93,32.95,23200.0,16.8735,16.8735,16.8479,16.8582,23200.0
2009-07-14 12:05:00,32.95,33.02,32.95,33.02,13200.0,16.8582,16.894,16.8582,16.894,13200.0
2009-07-14 12:10:00,33.01,33.02,32.97,32.99,18900.0,16.8889,16.894,16.8684,16.8786,18900.0
2009-07-14 12:15:00,32.99,32.99,32.95,32.97,19000.0,16.8786,16.8786,16.8582,16.8684,19000.0
2009-07-14 12:20:00,32.96,32.97,32.86,32.87,35700.0,16.8633,16.8684,16.8121,16.8172,35700.0
2009-07-14 12:25:00,32.87,32.91,32.87,32.87,21000.0,16.8172,16.8377,16.8172,16.8172,21000.0
2009-07-14 12:30:00,32.87,32.93,32.87,32.91,16100.0,16.8172,16.8479,16.8172,16.8377,16100.0
2009-07-14 12:35:00,32.91,32.97,32.91,32.95,17800.0,16.8377,16.8684,16.8377,16.8582,17800.0
2009-07-14 12:40:00,32.96,32.97,32.9,32.93,15000.0,16.8633,16.8684,16.8326,16.8479,15000.0
2009-07-14 12:45:00,32.93,32.98,32.9,32.97,24000.0,16.8479,16.8735,16.8326,16.8684,24000.0
2009-07-14 12:50:00,32.96,32.99,32.92,32.93,24700.0,16.8633,16.8786,16.8428,16.8479,24700.0
2009-07-14 12:55:00,32.94,32.96,32.93,32.94,10200.0,16.853,16.8633,16.8479,16.853,10200.0
2009-07-14 13:00:00,32.94,33.01,32.94,33.01,23700.0,16.853,16.8889,16.853,16.8889,23700.0
2009-07-14 13:05:00,33.01,33.07,32.99,33.07,56500.0,16.8889,16.9196,16.8786,16.9196,56500.0
2009-07-14 13:10:00,33.07,33.09,33.0,33.01,28300.0,16.9196,16.9298,16.8837,16.8889,28300.0
2009-07-14 13:15:00,33.0,33.01,32.95,32.96,17300.0,16.8837,16.8889,16.8582,16.8633,17300.0
2009-07-14 13:20:00,32.96,32.98,32.94,32.97,12300.0,16.8633,16.8735,16.853,16.8684,12300.0
2009-07-14 13:25:00,32.98,32.99,32.97,32.98,10400.0,16.8735,16.8786,16.8684,16.8735,10400.0
2009-07-14 13:30:00,32.98,32.99,32.96,32.96,10600.0,16.8735,16.8786,16.8633,16.8633,10600.0
2009-07-14 13:35:00,32.96,33.01,32.96,32.98,20000.0,16.8633,16.8889,16.8633,16.8735,20000.0
2009-07-14 13:40:00,32.98,33.0,32.96,33.0,8500.0,16.8735,16.8837,16.8633,16.8837,8500.0
2009-07-14 13:45:00,33.0,33.0,32.97,32.97,5600.0,16.8837,16.8837,16.8684,16.8684,5600.0
2009-07-14 13:50:00,32.98,32.99,32.9,32.9,16000.0,16.8735,16.8786,16.8326,16.8326,16000.0
2009-07-14 13:55:00,32.91,32.95,32.87,32.95,30800.0,16.8377,16.8582,16.8172,16.8582,30800.0
2009-07-14 14:00:00,32.94,32.94,32.83,32.86,39000.0,16.853,16.853,16.7968,16.8121,39000.0
2009-07-14 14:05:00,32.86,32.9,32.86,32.89,12200.0,16.8121,16.8326,16.8121,16.8275,12200.0
2009-07-14 14:10:00,32.89,32.94,32.88,32.92,18700.0,16.8275,16.853,16.8224,16.8428,18700.0
2009-07-14 14:15:00,32.94,32.96,32.93,32.93,25800.0,16.853,16.8633,16.8479,16.8479,25800.0
2009-07-14 14:20:00,32.92,32.93,32.9,32.9,18700.0,16.8428,16.8479,16.8326,16.8326,18700.0
2009-07-14 14:25:00,32.9,32.9,32.86,32.88,23900.0,16.8326,16.8326,16.8121,16.8224,23900.0
2009-07-14 14:30:00,32.88,32.91,32.85,32.9,35700.0,16.8224,16.8377,16.807,16.8326,35700.0
2009-07-14 14:35:00,32.9,32.98,32.89,32.93,30900.0,16.8326,16.8735,16.8275,16.8479,30900.0
2009-07-14 14:40:00,32.93,32.96,32.9,32.9,41600.0,16.8479,16.8633,16.8326,16.8326,41600.0
2009-07-14 14:45:00,32.91,32.95,32.87,32.89,34800.0,16.8377,16.8582,16.8172,16.8275,34800.0
2009-07-14 14:50:00,32.89,32.92,32.86,32.91,29800.0,16.8275,16.8428,16.8121,16.8377,29800.0
2009-07-14 14:55:00,32.91,32.91,32.86,32.9,24900.0,16.8377,16.8377,16.8121,16.8326,24900.0
2009-07-14 15:00:00,32.9,32.95,32.88,32.93,55900.0,16.8326,16.8582,16.8224,16.8479,55900.0
2009-07-14 15:05:00,32.94,32.94,32.9,32.92,48600.0,16.853,16.853,16.8326,16.8428,48600.0
2009-07-14 15:10:00,32.92,32.96,32.9,32.96,46900.0,16.8428,16.8633,16.8326,16.8633,46900.0
2009-07-14 15:15:00,32.96,32.98,32.92,32.94,32600.0,16.8633,16.8735,16.8428,16.853,32600.0
2009-07-14 15:20:00,32.94,33.0,32.94,33.0,27000.0,16.853,16.8837,16.853,16.8837,27000.0
2009-07-14 15:25:00,33.0,33.03,32.96,32.97,58000.0,16.8837,16.8991,16.8633,16.8684,58000.0
2009-07-14 15:30:00,32.98,33.04,32.95,32.99,42200.0,16.8735,16.9042,16.8582,16.8786,42200.0
2009-07-14 15:35:00,32.98,33.09,32.98,33.05,68900.0,16.8735,16.9298,16.8735,16.9093,68900.0
2009-07-14 15:40:00,33.04,33.08,32.95,33.04,66400.0,16.9042,16.9247,16.8582,16.9042,66400.0
2009-07-14 15:45:00,33.04,33.08,33.02,33.05,56800.0,16.9042,16.9247,16.894,16.9093,56800.0
2009-07-14 15:50:00,33.05,33.11,33.04,33.09,67800.0,16.9093,16.94,16.9042,16.9298,67800.0
2009-07-14 15:55:00,33.09,33.14,33.07,33.13,86300.0,16.9298,16.9554,16.9196,16.9503,86300.0
2009-07-15 09:30:00,33.4,33.56,33.22,33.22,42600.0,17.0884,17.1703,16.9963,16.9963,42600.0
2009-07-15 09:35:00,33.22,33.31,33.18,33.18,28000.0,16.9963,17.0424,16.9758,16.9758,28000.0
2009-07-15 09:40:00,33.17,33.24,33.12,33.24,32500.0,16.9707,17.0065,16.9451,17.0065,32500.0
2009-07-15 09:45:00,33.25,33.26,33.21,33.25,16600.0,17.0117,17.0168,16.9912,17.0117,16600.0
2009-07-15 09:50:00,33.25,33.26,33.22,33.23,19300.0,17.0117,17.0168,16.9963,17.0014,19300.0
2009-07-15 09:55:00,33.24,33.3,33.24,33.26,30800.0,17.0065,17.0372,17.0065,17.0168,30800.0
2009-07-15 10:00:00,33.27,33.34,33.25,33.25,23100.0,17.0219,17.0577,17.0117,17.0117,23100.0
2009-07-15 10:05:00,33.26,33.26,33.16,33.16,42000.0,17.0168,17.0168,16.9656,16.9656,42000.0
2009-07-15 10:10:00,33.17,33.17,33.14,33.15,41600.0,16.9707,16.9707,16.9554,16.9605,41600.0
2009-07-15 10:15:00,33.15,33.15,33.08,33.1,36000.0,16.9605,16.9605,16.9247,16.9349,36000.0
2009-07-15 10:20:00,33.1,33.11,33.04,33.06,38400.0,16.9349,16.94,16.9042,16.9144,38400.0
2009-07-15 10:25:00,33.05,33.1,33.04,33.1,31600.0,16.9093,16.9349,16.9042,16.9349,31600.0
2009-07-15 10:30:00,33.09,33.14,33.07,33.07,21600.0,16.9298,16.9554,16.9196,16.9196,21600.0
2009-07-15 10:35:00,33.07,33.08,33.06,33.06,27500.0,16.9196,16.9247,16.9144,16.9144,27500.0
2009-07-15 10:40:00,33.07,33.07,33.03,33.03,16400.0,16.9196,16.9196,16.8991,16.8991,16400.0
2009-07-15 10:45:00,33.04,33.07,33.03,33.04,16700.0,16.9042,16.9196,16.8991,16.9042,16700.0
2009-07-15 10:50:00,33.04,33.05,33.02,33.04,21200.0,16.9042,16.9093,16.894,16.9042,21200.0
2009-07-15 10:55:00,33.05,33.07,33.01,33.04,39200.0,16.9093,16.9196,16.8889,16.9042,39200.0
2009-07-15 11:00:00,33.05,33.06,33.0,33.01,25100.0,16.9093,16.9144,16.8837,16.8889,25100.0
2009-07-15 11:05:00,33.01,33.02,32.98,32.99,25800.0,16.8889,16.894,16.8735,16.8786,25800.0
2009-07-15 11:10:00,32.99,33.01,32.96,32.96,22100.0,16.8786,16.8889,16.8633,16.8633,22100.0
2009-07-15 11:15:00,32.97,33.02,32.93,33.01,35400.0,16.8684,16.894,16.8479,16.8889,35400.0
2009-07-15 11:20:00,33.02,33.07,33.01,33.07,38000.0,16.894,16.9196,16.8889,16.9196,38000.0
2009-07-15 11:25:00,33.07,33.09,33.05,33.08,23600.0,16.9196,16.9298,16.9093,16.9247,23600.0
2009-07-15 11:30:00,33.08,33.13,33.08,33.09,31700.0,16.9247,16.9503,16.9247,16.9298,31700.0
2009-07-15 11:35:00,33.1,33.15,33.1,33.15,13500.0,16.9349,16.9605,16.9349,16.9605,13500.0
2009-07-15 11:40:00,33.14,33.17,33.11,33.11,24500.0,16.9554,16.9707,16.94,16.94,24500.0
2009-07-15 11:45:00,33.1,33.16,33.09,33.1,33500.0,16.9349,16.9656,16.9298,16.9349,33500.0
2009-07-15 11:50:00,33.11,33.13,33.1,33.12,30600.0,16.94,16.9503,16.9349,16.9451,30600.0
2009-07-15 11:55:00,33.12,33.12,33.11,33.11,9600.0,16.9451,16.9451,16.94,16.94,9600.0
2009-07-15 12:00:00,33.11,33.12,33.06,33.06,29500.0,16.94,16.9451,16.9144,16.9144,29500.0
2009-07-15 12:05:00,33.06,33.11,33.06,33.1,21700.0,16.9144,16.94,16.9144,16.9349,21700.0
2009-07-15 12:10:00,33.11,33.11,33.1,33.1,17700.0,16.94,16.94,16.9349,16.9349,17700.0
2009-07-15 12:15:00,33.11,33.15,33.1,33.15,32000.0,16.94,16.9605,16.9349,16.9605,32000.0
2009-07-15 12:20:00,33.15,33.17,33.11,33.12,57300.0,16.9605,16.9707,16.94,16.9451,57300.0
2009-07-15 12:25:00,33.13,33.14,33.11,33.12,32200.0,16.9503,16.9554,16.94,16.9451,32200.0
2009-07-15 12:30:00,33.13,33.15,33.08,33.1,69400.0,16.9503,16.9605,16.9247,16.9349,69400.0
2009-07-15 12:35:00,33.11,33.13,33.08,33.08,39500.0,16.94,16.9503,16.9247,16.9247,39500.0
2009-07-15 12:40:00,33.08,33.09,33.04,33.05,33400.0,16.9247,16.9298,16.9042,16.9093,33400.0
2009-07-15 12:45:00,33.05,33.05,33.02,33.03,20500.0,16.9093,16.9093,16.894,16.8991,20500.0
2009-07-15 12:50:00,33.03,33.05,32.99,32.99,32500.0,16.8991,16.9093,16.8786,16.8786,32500.0
2009-07-15 12:55:00,32.99,33.02,32.99,33.02,17800.0,16.8786,16.894,16.8786,16.894,17800.0
2009-07-15 13:00:00,33.03,33.04,33.02,33.02,22800.0,16.8991,16.9042,16.894,16.894,22800.0
2009-07-15 13:05:00,33.03,33.05,33.02,33.04,18000.0,16.8991,16.9093,16.894,16.9042,18000.0
2009-07-15 13:10:00,33.04,33.08,33.04,33.05,24400.0,16.9042,16.9247,16.9042,16.9093,24400.0
2009-07-15 13:15:00,33.06,33.06,33.03,33.03,17800.0,16.9144,16.9144,16.8991,16.8991,17800.0
2009-07-15 13:20:00,33.03,33.08,33.03,33.08,20300.0,16.8991,16.9247,16.8991,16.9247,20300.0
2009-07-15 13:25:00,33.08,33.08,33.03,33.03,30200.0,16.9247,16.9247,16.8991,16.8991,30200.0
2009-07-15 13:30:00,33.04,33.05,33.03,33.03,14300.0,16.9042,16.9093,16.8991,16.8991,14300.0
2009-07-15 13:35:00,33.04,33.06,33.03,33.05,57500.0,16.9042,16.9144,16.8991,16.9093,57500.0
2009-07-15 13:40:00,33.05,33.07,33.02,33.02,44100.0,16.9093,16.9196,16.894,16.894,44100.0
2009-07-15 13:45:00,33.03,33.05,33.02,33.05,34300.0,16.8991,16.9093,16.894,16.9093,34300.0
2009-07-15 13:50:00,33.04,33.06,33.02,33.05,45500.0,16.9042,16.9144,16.894,16.9093,45500.0
2009-07-15 13:55:00,33.04,33.13,33.04,33.12,37300.0,16.9042,16.9503,16.9042,16.9451,37300.0
2009-07-15 14:00:00,33.13,33.21,33.1,33.21,67300.0,16.9503,16.9912,16.9349,16.9912,67300.0
2009-07-15 14:05:00,33.21,33.26,33.2,33.25,42400.0,16.9912,17.0168,16.9861,17.0117,42400.0
2009-07-15 14:10:00,33.25,33.26,33.22,33.23,60200.0,17.0117,17.0168,16.9963,17.0014,60200.0
2009-07-15 14:15:00,33.23,33.24,33.16,33.17,87600.0,17.0014,17.0065,16.9656,16.9707,87600.0
2009-07-15 14:20:00,33.17,33.2,33.15,33.19,100900.0,16.9707,16.9861,16.9605,16.981,100900.0
2009-07-15 14:25:00,33.19,33.19,33.09,33.09,100800.0,16.981,16.981,16.9298,16.9298,100800.0
2009-07-15 14:30:00,33.09,33.13,33.08,33.1,130700.0,16.9298,16.9503,16.9247,16.9349,130700.0
2009-07-15 14:35:00,33.1,33.11,33.07,33.07,89900.0,16.9349,16.94,16.9196,16.9196,89900.0
2009-07-15 14:40:00,33.07,33.09,33.03,33.03,86300.0,16.9196,16.9298,16.8991,16.8991,86300.0
2009-07-15 14:45:00,33.04,33.05,33.01,33.03,179900.0,16.9042,16.9093,16.8889,16.8991,179900.0
2009-07-15 14:50:00,33.03,33.08,33.02,33.06,78400.0,16.8991,16.9247,16.894,16.9144,78400.0
2009-07-15 14:55:00,33.06,33.13,33.05,33.12,64500.0,16.9144,16.9503,16.9093,16.9451,64500.0
2009-07-15 15:00:00,33.12,33.14,33.09,33.13,36800.0,16.9451,16.9554,16.9298,16.9503,36800.0
2009-07-15 15:05:00,33.13,33.14,33.11,33.11,71700.0,16.9503,16.9554,16.94,16.94,71700.0
2009-07-15 15:10:00,33.11,33.12,33.09,33.1,110400.0,16.94,16.9451,16.9298,16.9349,110400.0
2009-07-15 15:15:00,33.1,33.12,33.1,33.11,40900.0,16.9349,16.9451,16.9349,16.94,40900.0
2009-07-15 15:20:00,33.11,33.11,33.1,33.11,57600.0,16.94,16.94,16.9349,16.94,57600.0
2009-07-15 15:25:00,33.11,33.11,33.06,33.1,90600.0,16.94,16.94,16.9144,16.9349,90600.0
2009-07-15 15:30:00,33.09,33.1,33.02,33.07,78500.0,16.9298,16.9349,16.894,16.9196,78500.0
2009-07-15 15:35:00,33.07,33.07,33.04,33.06,86800.0,16.9196,16.9196,16.9042,16.9144,86800.0
2009-07-15 15:40:00,33.05,33.14,33.05,33.1,142400.0,16.9093,16.9554,16.9093,16.9349,142400.0
2009-07-15 15:45:00,33.1,33.12,33.05,33.12,126400.0,16.9349,16.9451,16.9093,16.9451,126400.0
2009-07-15 15:50:00,33.12,33.14,33.11,33.12,158000.0,16.9451,16.9554,16.94,16.9451,158000.0
2009-07-15 15:55:00,33.11,33.16,33.09,33.13,232300.0,16.94,16.9656,16.9298,16.9503,232300.0
2009-07-16 09:30:00,33.13,33.38,33.0,33.08,110000.0,16.9503,17.0782,16.8837,16.9247,110000.0
2009-07-16 09:35:00,33.09,33.09,32.9,32.9,139200.0,16.9298,16.9298,16.8326,16.8326,139200.0
2009-07-16 09:40:00,32.9,32.94,32.82,32.85,35200.0,16.8326,16.853,16.7917,16.807,35200.0
2009-07-16 09:45:00,32.85,32.87,32.83,32.85,47000.0,16.807,16.8172,16.7968,16.807,47000.0
2009-07-16 09:50:00,32.85,32.96,32.84,32.87,44700.0,16.807,16.8633,16.8019,16.8172,44700.0
2009-07-16 09:55:00,32.87,32.89,32.74,32.77,58800.0,16.8172,16.8275,16.7507,16.7661,58800.0
2009-07-16 10:00:00,32.76,32.76,32.57,32.61,68300.0,16.761,16.761,16.6637,16.6842,68300.0
2009-07-16 10:05:00,32.6,32.65,32.53,32.55,50500.0,16.6791,16.7047,16.6433,16.6535,50500.0
2009-07-16 10:10:00,32.54,32.61,32.52,32.61,46700.0,16.6484,16.6842,16.6382,16.6842,46700.0
2009-07-16 10:15:00,32.6,32.66,32.59,32.65,31300.0,16.6791,16.7098,16.674,16.7047,31300.0
2009-07-16 10:20:00,32.66,32.7,32.58,32.59,57300.0,16.7098,16.7303,16.6689,16.674,57300.0
2009-07-16 10:25:00,32.59,32.65,32.59,32.59,55400.0,16.674,16.7047,16.674,16.674,55400.0
2009-07-16 10:30:00,32.6,32.74,32.59,32.7,56000.0,16.6791,16.7507,16.674,16.7303,56000.0
2009-07-16 10:35:00,32.7,32.83,32.69,32.81,35000.0,16.7303,16.7968,16.7251,16.7865,35000.0
2009-07-16 10:40:00,32.81,32.83,32.73,32.81,46300.0,16.7865,16.7968,16.7456,16.7865,46300.0
2009-07-16 10:45:00,32.8,32.81,32.78,32.79,22500.0,16.7814,16.7865,16.7712,16.7763,22500.0
2009-07-16 10:50:00,32.78,32.86,32.78,32.86,28600.0,16.7712,16.8121,16.7712,16.8121,28600.0
2009-07-16 10:55:00,32.85,32.9,32.85,32.86,21500.0,16.807,16.8326,16.807,16.8121,21500.0
2009-07-16 11:00:00,32.86,32.88,32.79,32.82,52000.0,16.8121,16.8224,16.7763,16.7917,52000.0
2009-07-16 11:05:00,32.82,32.85,32.76,32.76,105800.0,16.7917,16.807,16.761,16.761,105800.0
2009-07-16 11:10:00,32.76,32.79,32.73,32.78,43200.0,16.761,16.7763,16.7456,16.7712,43200.0
2009-07-16 11:15:00,32.78,32.79,32.73,32.76,59000.0,16.7712,16.7763,16.7456,16.761,59000.0
2009-07-16 11:20:00,32.77,32.79,32.75,32.78,38400.0,16.7661,16.7763,16.7558,16.7712,38400.0
2009-07-16 11:25:00,32.78,32.78,32.75,32.76,40800.0,16.7712,16.7712,16.7558,16.761,40800.0
2009-07-16 11:30:00,32.76,32.76,32.7,32.75,27500.0,16.761,16.761,16.7303,16.7558,27500.0
2009-07-16 11:35:00,32.75,32.77,32.74,32.76,23900.0,16.7558,16.7661,16.7507,16.761,23900.0
2009-07-16 11:40:00,32.76,32.77,32.74,32.75,28000.0,16.761,16.7661,16.7507,16.7558,28000.0
2009-07-16 11:45:00,32.75,32.77,32.74,32.77,15200.0,16.7558,16.7661,16.7507,16.7661,15200.0
2009-07-16 11:50:00,32.77,32.78,32.76,32.77,26200.0,16.7661,16.7712,16.761,16.7661,26200.0
2009-07-16 11:55:00,32.77,32.82,32.75,32.82,96300.0,16.7661,16.7917,16.7558,16.7917,96300.0
2009-07-16 12:00:00,32.82,32.83,32.75,32.83,54600.0,16.7917,16.7968,16.7558,16.7968,54600.0
2009-07-16 12:05:00,32.83,32.85,32.75,32.78,66500.0,16.7968,16.807,16.7558,16.7712,66500.0
2009-07-16 12:10:00,32.77,32.87,32.77,32.87,38800.0,16.7661,16.8172,16.7661,16.8172,38800.0
2009-07-16 12:15:00,32.87,32.89,32.87,32.89,27200.0,16.8172,16.8275,16.8172,16.8275,27200.0
2009-07-16 12:20:00,32.89,32.91,32.88,32.89,39600.0,16.8275,16.8377,16.8224,16.8275,39600.0
2009-07-16 12:25:00,32.91,32.93,32.9,32.92,22000.0,16.8377,16.8479,16.8326,16.8428,22000.0
2009-07-16 12:30:00,32.91,32.94,32.88,32.94,31300.0,16.8377,16.853,16.8224,16.853,31300.0
2009-07-16 12:35:00,32.94,32.96,32.9,32.9,26600.0,16.853,16.8633,16.8326,16.8326,26600.0
2009-07-16 12:40:00,32.9,32.93,32.9,32.92,11100.0,16.8326,16.8479,16.8326,16.8428,11100.0
2009-07-16 12:45:00,32.92,32.93,32.92,32.93,5400.0,16.8428,16.8479,16.8428,16.8479,5400.0
2009-07-16 12:50:00,32.93,32.96,32.92,32.92,15500.0,16.8479,16.8633,16.8428,16.8428,15500.0
2009-07-16 12:55:00,32.91,32.91,32.83,32.84,19800.0,16.8377,16.8377,16.7968,16.8019,19800.0
2009-07-16 13:00:00,32.84,32.87,32.83,32.84,26100.0,16.8019,16.8172,16.7968,16.8019,26100.0
2009-07-16 13:05:00,32.84,32.85,32.78,32.78,30200.0,16.8019,16.807,16.7712,16.7712,30200.0
2009-07-16 13:10:00,32.78,32.8,32.75,32.79,19200.0,16.7712,16.7814,16.7558,16.7763,19200.0
2009-07-16 13:15:00,32.79,32.83,32.79,32.81,18500.0,16.7763,16.7968,16.7763,16.7865,18500.0
2009-07-16 13:20:00,32.82,32.85,32.8,32.84,22000.0,16.7917,16.807,16.7814,16.8019,22000.0
2009-07-16 13:25:00,32.83,32.84,32.79,32.8,18600.0,16.7968,16.8019,16.7763,16.7814,18600.0
2009-07-16 13:30:00,32.79,32.81,32.75,32.76,15700.0,16.7763,16.7865,16.7558,16.761,15700.0
2009-07-16 13:35:00,32.76,32.76,32.74,32.75,11600.0,16.761,16.761,16.7507,16.7558,11600.0
2009-07-16 13:40:00,32.75,32.81,32.75,32.79,19200.0,16.7558,16.7865,16.7558,16.7763,19200.0
2009-07-16 13:45:00,32.8,32.83,32.8,32.83,9900.0,16.7814,16.7968,16.7814,16.7968,9900.0
2009-07-16 13:50:00,32.82,32.85,32.81,32.84,37600.0,16.7917,16.807,16.7865,16.8019,37600.0
2009-07-16 13:55:00,32.84,32.84,32.82,32.83,29000.0,16.8019,16.8019,16.7917,16.7968,29000.0
2009-07-16 14:00:00,32.83,32.84,32.81,32.82,22200.0,16.7968,16.8019,16.7865,16.7917,22200.0
2009-07-16 14:05:00,32.83,32.88,32.83,32.87,18500.0,16.7968,16.8224,16.7968,16.8172,18500.0
2009-07-16 14:10:00,32.87,32.9,32.84,32.89,19400.0,16.8172,16.8326,16.8019,16.8275,19400.0
2009-07-16 14:15:00,32.89,32.92,32.87,32.88,20900.0,16.8275,16.8428,16.8172,16.8224,20900.0
2009-07-16 14:20:00,32.87,32.9,32.87,32.9,19000.0,16.8172,16.8326,16.8172,16.8326,19000.0
2009-07-16 14:25:00,32.9,32.95,32.9,32.92,21300.0,16.8326,16.8582,16.8326,16.8428,21300.0
2009-07-16 14:30:00,32.92,32.92,32.87,32.9,22900.0,16.8428,16.8428,16.8172,16.8326,22900.0
2009-07-16 14:35:00,32.91,33.04,32.91,33.01,35400.0,16.8377,16.9042,16.8377,16.8889,35400.0
2009-07-16 14:40:00,33.01,33.02,32.99,33.01,25000.0,16.8889,16.894,16.8786,16.8889,25000.0
2009-07-16 14:45:00,33.02,33.05,33.01,33.02,54700.0,16.894,16.9093,16.8889,16.894,54700.0
2009-07-16 14:50:00,33.03,33.09,33.01,33.08,39100.0,16.8991,16.9298,16.8889,16.9247,39100.0
2009-07-16 14:55:00,33.08,33.11,33.06,33.08,27800.0,16.9247,16.94,16.9144,16.9247,27800.0
2009-07-16 15:00:00,33.08,33.11,33.06,33.11,29000.0,16.9247,16.94,16.9144,16.94,29000.0
2009-07-16 15:05:00,33.11,33.11,33.05,33.06,25900.0,16.94,16.94,16.9093,16.9144,25900.0
2009-07-16 15:10:00,33.07,33.11,33.06,33.1,41500.0,16.9196,16.94,16.9144,16.9349,41500.0
2009-07-16 15:15:00,33.1,33.1,33.04,33.05,23100.0,16.9349,16.9349,16.9042,16.9093,23100.0
2009-07-16 15:20:00,33.05,33.12,33.05,33.11,34000.0,16.9093,16.9451,16.9093,16.94,34000.0
2009-07-16 15:25:00,33.11,33.12,33.05,33.09,59700.0,16.94,16.9451,16.9093,16.9298,59700.0
2009-07-16 15:30:00,33.1,33.14,33.07,33.12,51400.0,16.9349,16.9554,16.9196,16.9451,51400.0
2009-07-16 15:35:00,33.12,33.14,33.08,33.09,63900.0,16.9451,16.9554,16.9247,16.9298,63900.0
2009-07-16 15:40:00,33.1,33.23,33.1,33.23,106100.0,16.9349,17.0014,16.9349,17.0014,106100.0
2009-07-16 15:45:00,33.23,33.3,33.22,33.26,90400.0,17.0014,17.0372,16.9963,17.0168,90400.0
2009-07-16 15:50:00,33.27,33.27,33.13,33.14,127300.0,17.0219,17.0219,16.9503,16.9554,127300.0
2009-07-16 15:55:00,33.14,33.17,33.06,33.14,112000.0,16.9554,16.9707,16.9144,16.9554,112000.0
2009-07-17 09:30:00,33.09,33.34,33.0,33.01,505000.0,16.9298,17.0577,16.8837,16.8889,505000.0
2009-07-17 09:35:00,33.01,33.15,32.97,33.06,80900.0,16.8889,16.9605,16.8684,16.9144,80900.0
2009-07-17 09:40:00,33.06,33.07,32.98,32.98,89500.0,16.9144,16.9196,16.8735,16.8735,89500.0
2009-07-17 09:45:00,32.99,33.01,32.87,32.93,63200.0,16.8786,16.8889,16.8172,16.8479,63200.0
2009-07-17 09:50:00,32.93,32.94,32.86,32.88,29300.0,16.8479,16.853,16.8121,16.8224,29300.0
2009-07-17 09:55:00,32.88,32.89,32.82,32.87,34800.0,16.8224,16.8275,16.7917,16.8172,34800.0
2009-07-17 10:00:00,32.88,32.88,32.83,32.84,85300.0,16.8224,16.8224,16.7968,16.8019,85300.0
2009-07-17 10:05:00,32.84,32.87,32.77,32.79,42900.0,16.8019,16.8172,16.7661,16.7763,42900.0
2009-07-17 10:10:00,32.78,32.81,32.76,32.76,17000.0,16.7712,16.7865,16.761,16.761,17000.0
2009-07-17 10:15:00,32.76,32.81,32.74,32.77,28600.0,16.761,16.7865,16.7507,16.7661,28600.0
2009-07-17 10:20:00,32.78,32.81,32.7,32.79,52100.0,16.7712,16.7865,16.7303,16.7763,52100.0
2009-07-17 10:25:00,32.8,32.83,32.78,32.82,23300.0,16.7814,16.7968,16.7712,16.7917,23300.0
2009-07-17 10:30:00,32.81,32.88,32.78,32.86,42500.0,16.7865,16.8224,16.7712,16.8121,42500.0
2009-07-17 10:35:00,32.86,32.9,32.85,32.85,29700.0,16.8121,16.8326,16.807,16.807,29700.0
2009-07-17 10:40:00,32.85,32.86,32.81,32.81,30300.0,16.807,16.8121,16.7865,16.7865,30300.0
2009-07-17 10:45:00,32.81,32.81,32.76,32.77,25800.0,16.7865,16.7865,16.761,16.7661,25800.0
2009-07-17 10:50:00,32.77,32.79,32.74,32.77,23000.0,16.7661,16.7763,16.7507,16.7661,23000.0
2009-07-17 10:55:00,32.77,32.8,32.76,32.78,16900.0,16.7661,16.7814,16.761,16.7712,16900.0
2009-07-17 11:00:00,32.79,32.81,32.77,32.81,12800.0,16.7763,16.7865,16.7661,16.7865,12800.0
2009-07-17 11:05:00,32.81,32.89,32.8,32.88,16200.0,16.7865,16.8275,16.7814,16.8224,16200.0
2009-07-17 11:10:00,32.88,32.92,32.88,32.91,23400.0,16.8224,16.8428,16.8224,16.8377,23400.0
2009-07-17 11:15:00,32.91,32.98,32.9,32.97,46300.0,16.8377,16.8735,16.8326,16.8684,46300.0
2009-07-17 11:20:00,32.97,33.04,32.97,33.03,26500.0,16.8684,16.9042,16.8684,16.8991,26500.0
2009-07-17 11:25:00,33.02,33.03,33.0,33.01,21300.0,16.894,16.8991,16.8837,16.8889,21300.0
2009-07-17 11:30:00,33.0,33.01,32.88,32.88,36800.0,16.8837,16.8889,16.8224,16.8224,36800.0
2009-07-17 11:35:00,32.88,32.89,32.87,32.88,13400.0,16.8224,16.8275,16.8172,16.8224,13400.0
2009-07-17 11:40:00,32.88,32.91,32.87,32.9,14600.0,16.8224,16.8377,16.8172,16.8326,14600.0
2009-07-17 11:45:00,32.9,32.93,32.86,32.88,40100.0,16.8326,16.8479,16.8121,16.8224,40100.0
2009-07-17 11:50:00,32.88,32.9,32.85,32.85,20700.0,16.8224,16.8326,16.807,16.807,20700.0
2009-07-17 11:55:00,32.86,32.88,32.83,32.88,15900.0,16.8121,16.8224,16.7968,16.8224,15900.0
2009-07-17 12:00:00,32.88,32.93,32.87,32.93,20700.0,16.8224,16.8479,16.8172,16.8479,20700.0
2009-07-17 12:05:00,32.94,33.04,32.93,33.04,24800.0,16.853,16.9042,16.8479,16.9042,24800.0
2009-07-17 12:10:00,33.04,33.04,33.01,33.03,16500.0,16.9042,16.9042,16.8889,16.8991,16500.0
2009-07-17 12:15:00,33.03,33.07,33.03,33.05,19100.0,16.8991,16.9196,16.8991,16.9093,19100.0
2009-07-17 12:20:00,33.06,33.09,33.03,33.03,16900.0,16.9144,16.9298,16.8991,16.8991,16900.0
2009-07-17 12:25:00,33.02,33.04,32.97,32.99,20300.0,16.894,16.9042,16.8684,16.8786,20300.0
2009-07-17 12:30:00,32.99,32.99,32.96,32.97,14400.0,16.8786,16.8786,16.8633,16.8684,14400.0
2009-07-17 12:35:00,32.97,33.0,32.95,32.99,18900.0,16.8684,16.8837,16.8582,16.8786,18900.0
2009-07-17 12:40:00,32.99,33.01,32.98,33.0,9600.0,16.8786,16.8889,16.8735,16.8837,9600.0
2009-07-17 12:45:00,33.0,33.02,32.97,32.98,20200.0,16.8837,16.894,16.8684,16.8735,20200.0
2009-07-17 12:50:00,32.97,32.99,32.95,32.96,20300.0,16.8684,16.8786,16.8582,16.8633,20300.0
2009-07-17 12:55:00,32.97,32.99,32.96,32.96,13000.0,16.8684,16.8786,16.8633,16.8633,13000.0
2009-07-17 13:00:00,32.96,32.96,32.91,32.92,14500.0,16.8633,16.8633,16.8377,16.8428,14500.0
2009-07-17 13:05:00,32.92,32.93,32.9,32.92,10800.0,16.8428,16.8479,16.8326,16.8428,10800.0
2009-07-17 13:10:00,32.92,32.95,32.89,32.89,19600.0,16.8428,16.8582,16.8275,16.8275,19600.0
2009-07-17 13:15:00,32.89,32.92,32.88,32.92,20600.0,16.8275,16.8428,16.8224,16.8428,20600.0
2009-07-17 13:20:00,32.91,32.95,32.91,32.94,14200.0,16.8377,16.8582,16.8377,16.853,14200.0
2009-07-17 13:25:00,32.94,32.94,32.91,32.92,6300.0,16.853,16.853,16.8377,16.8428,6300.0
2009-07-17 13:30:00,32.92,32.96,32.91,32.96,12400.0,16.8428,16.8633,16.8377,16.8633,12400.0
2009-07-17 13:35:00,32.96,33.05,32.95,33.03,25300.0,16.8633,16.9093,16.8582,16.8991,25300.0
2009-07-17 13:40:00,33.02,33.06,33.0,33.06,19500.0,16.894,16.9144,16.8837,16.9144,19500.0
2009-07-17 13:45:00,33.06,33.06,33.02,33.04,9600.0,16.9144,16.9144,16.894,16.9042,9600.0
2009-07-17 13:50:00,33.05,33.07,33.03,33.06,12500.0,16.9093,16.9196,16.8991,16.9144,12500.0
2009-07-17 13:55:00,33.06,33.06,33.01,33.02,15000.0,16.9144,16.9144,16.8889,16.894,15000.0
2009-07-17 14:00:00,33.03,33.04,33.01,33.02,10200.0,16.8991,16.9042,16.8889,16.894,10200.0
2009-07-17 14:05:00,33.02,33.02,32.97,32.97,16200.0,16.894,16.894,16.8684,16.8684,16200.0
2009-07-17 14:10:00,32.98,32.98,32.94,32.96,18100.0,16.8735,16.8735,16.853,16.8633,18100.0
2009-07-17 14:15:00,32.95,32.96,32.91,32.92,15700.0,16.8582,16.8633,16.8377,16.8428,15700.0
2009-07-17 14:20:00,32.92,32.93,32.92,32.93,8500.0,16.8428,16.8479,16.8428,16.8479,8500.0
2009-07-17 14:25:00,32.92,32.93,32.91,32.91,10000.0,16.8428,16.8479,16.8377,16.8377,10000.0
2009-07-17 14:30:00,32.91,32.93,32.9,32.93,20400.0,16.8377,16.8479,16.8326,16.8479,20400.0
2009-07-17 14:35:00,32.93,32.94,32.91,32.91,15600.0,16.8479,16.853,16.8377,16.8377,15600.0
2009-07-17 14:40:00,32.91,32.94,32.91,32.91,21800.0,16.8377,16.853,16.8377,16.8377,21800.0
2009-07-17 14:45:00,32.91,32.93,32.89,32.89,29100.0,16.8377,16.8479,16.8275,16.8275,29100.0
2009-07-17 14:50:00,32.88,32.91,32.87,32.88,25600.0,16.8224,16.8377,16.8172,16.8224,25600.0
2009-07-17 14:55:00,32.88,32.88,32.78,32.82,87300.0,16.8224,16.8224,16.7712,16.7917,87300.0
2009-07-17 15:00:00,32.81,32.83,32.75,32.78,59100.0,16.7865,16.7968,16.7558,16.7712,59100.0
2009-07-17 15:05:00,32.78,32.82,32.78,32.81,27600.0,16.7712,16.7917,16.7712,16.7865,27600.0
2009-07-17 15:10:00,32.81,32.82,32.75,32.75,26500.0,16.7865,16.7917,16.7558,16.7558,26500.0
2009-07-17 15:15:00,32.75,32.77,32.72,32.72,32600.0,16.7558,16.7661,16.7405,16.7405,32600.0
2009-07-17 15:20:00,32.73,32.76,32.72,32.74,16700.0,16.7456,16.761,16.7405,16.7507,16700.0
2009-07-17 15:25:00,32.74,32.75,32.7,32.71,64800.0,16.7507,16.7558,16.7303,16.7354,64800.0
2009-07-17 15:30:00,32.7,32.7,32.62,32.67,130000.0,16.7303,16.7303,16.6893,16.7149,130000.0
2009-07-17 15:35:00,32.67,32.75,32.67,32.75,41700.0,16.7149,16.7558,16.7149,16.7558,41700.0
2009-07-17 15:40:00,32.75,32.83,32.73,32.82,80600.0,16.7558,16.7968,16.7456,16.7917,80600.0
2009-07-17 15:45:00,32.82,32.87,32.81,32.87,59400.0,16.7917,16.8172,16.7865,16.8172,59400.0
2009-07-17 15:50:00,32.87,32.91,32.65,32.89,188600.0,16.8172,16.8377,16.7047,16.8275,188600.0
2009-07-17 15:55:00,32.89,32.9,32.84,32.87,84600.0,16.8275,16.8326,16.8019,16.8172,84600.0
2009-07-20 09:30:00,33.11,33.12,32.91,32.91,44600.0,16.94,16.9451,16.8377,16.8377,44600.0
2009-07-20 09:35:00,32.91,33.1,32.91,33.08,27000.0,16.8377,16.9349,16.8377,16.9247,27000.0
2009-07-20 09:40:00,33.1,33.12,32.89,32.9,41000.0,16.9349,16.9451,16.8275,16.8326,41000.0
2009-07-20 09:45:00,32.9,32.95,32.73,32.73,83200.0,16.8326,16.8582,16.7456,16.7456,83200.0
2009-07-20 09:50:00,32.75,32.76,32.62,32.63,40900.0,16.7558,16.761,16.6893,16.6944,40900.0
2009-07-20 09:55:00,32.63,32.74,32.62,32.67,48500.0,16.6944,16.7507,16.6893,16.7149,48500.0
2009-07-20 10:00:00,32.68,32.78,32.67,32.78,39600.0,16.72,16.7712,16.7149,16.7712,39600.0
2009-07-20 10:05:00,32.79,32.81,32.74,32.77,24600.0,16.7763,16.7865,16.7507,16.7661,24600.0
2009-07-20 10:10:00,32.76,32.76,32.68,32.72,27000.0,16.761,16.761,16.72,16.7405,27000.0
2009-07-20 10:15:00,32.73,32.79,32.72,32.76,29400.0,16.7456,16.7763,16.7405,16.761,29400.0
2009-07-20 10:20:00,32.76,32.79,32.73,32.76,38500.0,16.761,16.7763,16.7456,16.761,38500.0
2009-07-20 10:25:00,32.76,32.79,32.72,32.73,42700.0,16.761,16.7763,16.7405,16.7456,42700.0
2009-07-20 10:30:00,32.73,32.74,32.6,32.61,36900.0,16.7456,16.7507,16.6791,16.6842,36900.0
2009-07-20 10:35:00,32.61,32.75,32.58,32.58,62300.0,16.6842,16.7558,16.6689,16.6689,62300.0
2009-07-20 10:40:00,32.58,32.63,32.57,32.61,21200.0,16.6689,16.6944,16.6637,16.6842,21200.0
2009-07-20 10:45:00,32.61,32.7,32.58,32.69,32000.0,16.6842,16.7303,16.6689,16.7251,32000.0
2009-07-20 10:50:00,32.68,32.76,32.67,32.72,42200.0,16.72,16.761,16.7149,16.7405,42200.0
2009-07-20 10:55:00,32.72,32.78,32.72,32.77,15500.0,16.7405,16.7712,16.7405,16.7661,15500.0
2009-07-20 11:00:00,32.76,32.79,32.76,32.77,11500.0,16.761,16.7763,16.761,16.7661,11500.0
2009-07-20 11:05:00,32.77,32.8,32.76,32.79,10800.0,16.7661,16.7814,16.761,16.7763,10800.0
2009-07-20 11:10:00,32.8,32.85,32.79,32.81,17900.0,16.7814,16.807,16.7763,16.7865,17900.0
2009-07-20 11:15:00,32.82,32.83,32.8,32.81,11200.0,16.7917,16.7968,16.7814,16.7865,11200.0
2009-07-20 11:20:00,32.81,32.89,32.81,32.84,35100.0,16.7865,16.8275,16.7865,16.8019,35100.0
2009-07-20 11:25:00,32.83,32.91,32.83,32.91,13800.0,16.7968,16.8377,16.7968,16.8377,13800.0
2009-07-20 11:30:00,32.91,32.93,32.91,32.92,9200.0,16.8377,16.8479,16.8377,16.8428,9200.0
2009-07-20 11:35:00,32.93,32.93,32.89,32.9,8400.0,16.8479,16.8479,16.8275,16.8326,8400.0
2009-07-20 11:40:00,32.9,32.91,32.88,32.9,8900.0,16.8326,16.8377,16.8224,16.8326,8900.0
2009-07-20 11:45:00,32.9,32.9,32.85,32.88,11000.0,16.8326,16.8326,16.807,16.8224,11000.0
2009-07-20 11:50:00,32.88,32.9,32.87,32.9,10900.0,16.8224,16.8326,16.8172,16.8326,10900.0
2009-07-20 11:55:00,32.9,32.91,32.83,32.83,36700.0,16.8326,16.8377,16.7968,16.7968,36700.0
2009-07-20 12:00:00,32.83,32.85,32.81,32.81,17200.0,16.7968,16.807,16.7865,16.7865,17200.0
2009-07-20 12:05:00,32.81,32.87,32.8,32.8,19800.0,16.7865,16.8172,16.7814,16.7814,19800.0
2009-07-20 12:10:00,32.81,32.81,32.76,32.76,32100.0,16.7865,16.7865,16.761,16.761,32100.0
2009-07-20 12:15:00,32.76,32.8,32.75,32.77,25900.0,16.761,16.7814,16.7558,16.7661,25900.0
2009-07-20 12:20:00,32.76,32.78,32.75,32.76,18900.0,16.761,16.7712,16.7558,16.761,18900.0
2009-07-20 12:25:00,32.77,32.81,32.76,32.8,12700.0,16.7661,16.7865,16.761,16.7814,12700.0
2009-07-20 12:30:00,32.8,32.85,32.78,32.79,25300.0,16.7814,16.807,16.7712,16.7763,25300.0
2009-07-20 12:35:00,32.79,32.86,32.79,32.85,15200.0,16.7763,16.8121,16.7763,16.807,15200.0
2009-07-20 12:40:00,32.86,32.9,32.85,32.9,12100.0,16.8121,16.8326,16.807,16.8326,12100.0
2009-07-20 12:45:00,32.89,32.9,32.86,32.86,11700.0,16.8275,16.8326,16.8121,16.8121,11700.0
2009-07-20 12:50:00,32.86,32.86,32.82,32.83,32700.0,16.8121,16.8121,16.7917,16.7968,32700.0
2009-07-20 12:55:00,32.83,32.84,32.8,32.81,8100.0,16.7968,16.8019,16.7814,16.7865,8100.0
2009-07-20 13:00:00,32.81,32.84,32.81,32.82,11300.0,16.7865,16.8019,16.7865,16.7917,11300.0
2009-07-20 13:05:00,32.82,32.83,32.82,32.82,9200.0,16.7917,16.7968,16.7917,16.7917,9200.0
2009-07-20 13:10:00,32.82,32.83,32.78,32.78,24400.0,16.7917,16.7968,16.7712,16.7712,24400.0
2009-07-20 13:15:00,32.78,32.81,32.77,32.79,39000.0,16.7712,16.7865,16.7661,16.7763,39000.0
2009-07-20 13:20:00,32.79,32.83,32.78,32.82,13600.0,16.7763,16.7968,16.7712,16.7917,13600.0
2009-07-20 13:25:00,32.82,32.82,32.73,32.76,42800.0,16.7917,16.7917,16.7456,16.761,42800.0
2009-07-20 13:30:00,32.76,32.77,32.71,32.72,26000.0,16.761,16.7661,16.7354,16.7405,26000.0
2009-07-20 13:35:00,32.73,32.74,32.69,32.7,45100.0,16.7456,16.7507,16.7251,16.7303,45100.0
2009-07-20 13:40:00,32.7,32.71,32.68,32.69,14800.0,16.7303,16.7354,16.72,16.7251,14800.0
2009-07-20 13:45:00,32.68,32.71,32.68,32.7,19900.0,16.72,16.7354,16.72,16.7303,19900.0
2009-07-20 13:50:00,32.69,32.72,32.67,32.69,22100.0,16.7251,16.7405,16.7149,16.7251,22100.0
2009-07-20 13:55:00,32.69,32.71,32.67,32.7,18600.0,16.7251,16.7354,16.7149,16.7303,18600.0
2009-07-20 14:00:00,32.71,32.72,32.68,32.69,14300.0,16.7354,16.7405,16.72,16.7251,14300.0
2009-07-20 14:05:00,32.68,32.73,32.67,32.73,18700.0,16.72,16.7456,16.7149,16.7456,18700.0
2009-07-20 14:10:00,32.72,32.72,32.66,32.69,50300.0,16.7405,16.7405,16.7098,16.7251,50300.0
2009-07-20 14:15:00,32.69,32.73,32.68,32.73,10500.0,16.7251,16.7456,16.72,16.7456,10500.0
2009-07-20 14:20:00,32.73,32.74,32.67,32.67,24200.0,16.7456,16.7507,16.7149,16.7149,24200.0
2009-07-20 14:25:00,32.67,32.67,32.62,32.67,52600.0,16.7149,16.7149,16.6893,16.7149,52600.0
2009-07-20 14:30:00,32.67,32.71,32.66,32.68,26700.0,16.7149,16.7354,16.7098,16.72,26700.0
2009-07-20 14:35:00,32.68,32.72,32.67,32.69,26500.0,16.72,16.7405,16.7149,16.7251,26500.0
2009-07-20 14:40:00,32.69,32.74,32.68,32.74,28500.0,16.7251,16.7507,16.72,16.7507,28500.0
2009-07-20 14:45:00,32.74,32.76,32.71,32.76,28800.0,16.7507,16.761,16.7354,16.761,28800.0
2009-07-20 14:50:00,32.75,32.77,32.72,32.73,65200.0,16.7558,16.7661,16.7405,16.7456,65200.0
2009-07-20 14:55:00,32.74,32.75,32.68,32.7,40800.0,16.7507,16.7558,16.72,16.7303,40800.0
2009-07-20 15:00:00,32.7,32.74,32.69,32.71,59700.0,16.7303,16.7507,16.7251,16.7354,59700.0
2009-07-20 15:05:00,32.71,32.83,32.7,32.83,39400.0,16.7354,16.7968,16.7303,16.7968,39400.0
2009-07-20 15:10:00,32.83,32.85,32.76,32.78,42800.0,16.7968,16.807,16.761,16.7712,42800.0
2009-07-20 15:15:00,32.77,32.78,32.75,32.78,19800.0,16.7661,16.7712,16.7558,16.7712,19800.0
2009-07-20 15:20:00,32.78,32.85,32.78,32.85,32900.0,16.7712,16.807,16.7712,16.807,32900.0
2009-07-20 15:25:00,32.85,32.85,32.81,32.83,48600.0,16.807,16.807,16.7865,16.7968,48600.0
2009-07-20 15:30:00,32.83,32.83,32.8,32.83,39800.0,16.7968,16.7968,16.7814,16.7968,39800.0
2009-07-20 15:35:00,32.83,32.84,32.8,32.81,51700.0,16.7968,16.8019,16.7814,16.7865,51700.0
2009-07-20 15:40:00,32.81,32.86,32.76,32.79,105700.0,16.7865,16.8121,16.761,16.7763,105700.0
2009-07-20 15:45:00,32.79,32.84,32.78,32.83,48600.0,16.7763,16.8019,16.7712,16.7968,48600.0
2009-07-20 15:50:00,32.83,32.89,32.83,32.85,93400.0,16.7968,16.8275,16.7968,16.807,93400.0
2009-07-20 15:55:00,32.85,32.87,32.81,32.86,107700.0,16.807,16.8172,16.7865,16.8121,107700.0
2009-07-21 09:30:00,33.17,33.17,32.99,33.04,58300.0,16.9707,16.9707,16.8786,16.9042,58300.0
2009-07-21 09:35:00,33.04,33.15,32.98,33.01,51900.0,16.9042,16.9605,16.8735,16.8889,51900.0
2009-07-21 09:40:00,33.04,33.12,32.97,33.01,47700.0,16.9042,16.9451,16.8684,16.8889,47700.0
2009-07-21 09:45:00,33.01,33.07,33.0,33.03,42700.0,16.8889,16.9196,16.8837,16.8991,42700.0
2009-07-21 09:50:00,33.02,33.06,32.99,33.0,57100.0,16.894,16.9144,16.8786,16.8837,57100.0
2009-07-21 09:55:00,32.99,33.01,32.96,32.97,28200.0,16.8786,16.8889,16.8633,16.8684,28200.0
2009-07-21 10:00:00,32.97,33.05,32.9,32.9,37800.0,16.8684,16.9093,16.8326,16.8326,37800.0
2009-07-21 10:05:00,32.9,33.02,32.9,32.99,31500.0,16.8326,16.894,16.8326,16.8786,31500.0
2009-07-21 10:10:00,32.99,33.02,32.91,32.92,39700.0,16.8786,16.894,16.8377,16.8428,39700.0
2009-07-21 10:15:00,32.92,32.97,32.91,32.92,32000.0,16.8428,16.8684,16.8377,16.8428,32000.0
2009-07-21 10:20:00,32.93,32.95,32.93,32.93,18700.0,16.8479,16.8582,16.8479,16.8479,18700.0
2009-07-21 10:25:00,32.93,33.02,32.93,33.02,27400.0,16.8479,16.894,16.8479,16.894,27400.0
2009-07-21 10:30:00,33.03,33.09,33.02,33.03,51300.0,16.8991,16.9298,16.894,16.8991,51300.0
2009-07-21 10:35:00,33.04,33.08,33.0,33.07,52600.0,16.9042,16.9247,16.8837,16.9196,52600.0
2009-07-21 10:40:00,33.08,33.1,33.0,33.01,48900.0,16.9247,16.9349,16.8837,16.8889,48900.0
2009-07-21 10:45:00,33.01,33.01,32.92,32.93,15400.0,16.8889,16.8889,16.8428,16.8479,15400.0
2009-07-21 10:50:00,32.93,32.97,32.93,32.97,26300.0,16.8479,16.8684,16.8479,16.8684,26300.0
2009-07-21 10:55:00,32.97,32.99,32.9,32.91,36000.0,16.8684,16.8786,16.8326,16.8377,36000.0
2009-07-21 11:00:00,32.91,32.93,32.9,32.9,17000.0,16.8377,16.8479,16.8326,16.8326,17000.0
2009-07-21 11:05:00,32.91,32.93,32.88,32.89,31700.0,16.8377,16.8479,16.8224,16.8275,31700.0
2009-07-21 11:10:00,32.89,32.9,32.86,32.89,44000.0,16.8275,16.8326,16.8121,16.8275,44000.0
2009-07-21 11:15:00,32.9,32.92,32.87,32.88,33100.0,16.8326,16.8428,16.8172,16.8224,33100.0
2009-07-21 11:20:00,32.89,32.9,32.86,32.87,19700.0,16.8275,16.8326,16.8121,16.8172,19700.0
2009-07-21 11:25:00,32.86,32.88,32.85,32.85,18100.0,16.8121,16.8224,16.807,16.807,18100.0
2009-07-21 11:30:00,32.86,32.86,32.82,32.84,22800.0,16.8121,16.8121,16.7917,16.8019,22800.0
2009-07-21 11:35:00,32.84,32.88,32.84,32.87,19900.0,16.8019,16.8224,16.8019,16.8172,19900.0
2009-07-21 11:40:00,32.88,32.9,32.83,32.84,23600.0,16.8224,16.8326,16.7968,16.8019,23600.0
2009-07-21 11:45:00,32.84,32.85,32.78,32.8,35100.0,16.8019,16.807,16.7712,16.7814,35100.0
2009-07-21 11:50:00,32.81,32.83,32.8,32.82,21500.0,16.7865,16.7968,16.7814,16.7917,21500.0
2009-07-21 11:55:00,32.81,32.82,32.71,32.75,53400.0,16.7865,16.7917,16.7354,16.7558,53400.0
2009-07-21 12:00:00,32.75,32.78,32.74,32.77,10400.0,16.7558,16.7712,16.7507,16.7661,10400.0
2009-07-21 12:05:00,32.77,32.79,32.77,32.77,9800.0,16.7661,16.7763,16.7661,16.7661,9800.0
2009-07-21 12:10:00,32.78,32.79,32.75,32.75,10200.0,16.7712,16.7763,16.7558,16.7558,10200.0
2009-07-21 12:15:00,32.75,32.76,32.73,32.74,16900.0,16.7558,16.761,16.7456,16.7507,16900.0
2009-07-21 12:20:00,32.74,32.75,32.72,32.73,16600.0,16.7507,16.7558,16.7405,16.7456,16600.0
2009-07-21 12:25:00,32.73,32.74,32.72,32.73,17000.0,16.7456,16.7507,16.7405,16.7456,17000.0
2009-07-21 12:30:00,32.73,32.76,32.72,32.73,71600.0,16.7456,16.761,16.7405,16.7456,71600.0
2009-07-21 12:35:00,32.73,32.8,32.73,32.78,36900.0,16.7456,16.7814,16.7456,16.7712,36900.0
2009-07-21 12:40:00,32.78,32.81,32.78,32.8,22800.0,16.7712,16.7865,16.7712,16.7814,22800.0
2009-07-21 12:45:00,32.81,32.81,32.77,32.78,17900.0,16.7865,16.7865,16.7661,16.7712,17900.0
2009-07-21 12:50:00,32.78,32.81,32.75,32.75,18400.0,16.7712,16.7865,16.7558,16.7558,18400.0
2009-07-21 12:55:00,32.75,32.8,32.75,32.8,16300.0,16.7558,16.7814,16.7558,16.7814,16300.0
2009-07-21 13:00:00,32.8,32.82,32.78,32.78,18300.0,16.7814,16.7917,16.7712,16.7712,18300.0
2009-07-21 13:05:00,32.78,32.79,32.74,32.77,24800.0,16.7712,16.7763,16.7507,16.7661,24800.0
2009-07-21 13:10:00,32.77,32.79,32.76,32.78,11900.0,16.7661,16.7763,16.761,16.7712,11900.0
2009-07-21 13:15:00,32.78,32.81,32.78,32.81,13600.0,16.7712,16.7865,16.7712,16.7865,13600.0
2009-07-21 13:20:00,32.8,32.84,32.79,32.84,14900.0,16.7814,16.8019,16.7763,16.8019,14900.0
2009-07-21 13:25:00,32.84,32.88,32.84,32.87,18600.0,16.8019,16.8224,16.8019,16.8172,18600.0
2009-07-21 13:30:00,32.88,32.88,32.84,32.86,9300.0,16.8224,16.8224,16.8019,16.8121,9300.0
2009-07-21 13:35:00,32.86,32.89,32.86,32.88,25300.0,16.8121,16.8275,16.8121,16.8224,25300.0
2009-07-21 13:40:00,32.89,32.89,32.86,32.88,28000.0,16.8275,16.8275,16.8121,16.8224,28000.0
2009-07-21 13:45:00,32.88,32.91,32.87,32.88,18500.0,16.8224,16.8377,16.8172,16.8224,18500.0
2009-07-21 13:50:00,32.89,32.92,32.88,32.9,41000.0,16.8275,16.8428,16.8224,16.8326,41000.0
2009-07-21 13:55:00,32.89,32.91,32.85,32.9,163100.0,16.8275,16.8377,16.807,16.8326,163100.0
2009-07-21 14:00:00,32.9,32.92,32.87,32.89,75000.0,16.8326,16.8428,16.8172,16.8275,75000.0
2009-07-21 14:05:00,32.89,32.92,32.87,32.88,89300.0,16.8275,16.8428,16.8172,16.8224,89300.0
2009-07-21 14:10:00,32.87,32.93,32.87,32.93,26200.0,16.8172,16.8479,16.8172,16.8479,26200.0
2009-07-21 14:15:00,32.92,32.94,32.9,32.92,241600.0,16.8428,16.853,16.8326,16.8428,241600.0
2009-07-21 14:20:00,32.92,32.98,32.9,32.96,63300.0,16.8428,16.8735,16.8326,16.8633,63300.0
2009-07-21 14:25:00,32.97,33.02,32.95,33.02,29200.0,16.8684,16.894,16.8582,16.894,29200.0
2009-07-21 14:30:00,33.01,33.01,32.98,32.99,42700.0,16.8889,16.8889,16.8735,16.8786,42700.0
2009-07-21 14:35:00,32.99,33.02,32.97,32.98,36500.0,16.8786,16.894,16.8684,16.8735,36500.0
2009-07-21 14:40:00,32.98,33.02,32.97,33.01,20300.0,16.8735,16.894,16.8684,16.8889,20300.0
2009-07-21 14:45:00,33.02,33.03,33.0,33.02,31800.0,16.894,16.8991,16.8837,16.894,31800.0
2009-07-21 14:50:00,33.02,33.09,33.02,33.04,40500.0,16.894,16.9298,16.894,16.9042,40500.0
2009-07-21 14:55:00,33.05,33.07,33.04,33.06,17000.0,16.9093,16.9196,16.9042,16.9144,17000.0
2009-07-21 15:00:00,33.07,33.08,33.05,33.05,20900.0,16.9196,16.9247,16.9093,16.9093,20900.0
2009-07-21 15:05:00,33.05,33.07,33.04,33.06,35500.0,16.9093,16.9196,16.9042,16.9144,35500.0
2009-07-21 15:10:00,33.06,33.06,33.02,33.03,28000.0,16.9144,16.9144,16.894,16.8991,28000.0
2009-07-21 15:15:00,33.03,33.08,32.99,33.07,46600.0,16.8991,16.9247,16.8786,16.9196,46600.0
2009-07-21 15:20:00,33.05,33.06,33.02,33.05,29400.0,16.9093,16.9144,16.894,16.9093,29400.0
2009-07-21 15:25:00,33.05,33.06,33.02,33.03,28900.0,16.9093,16.9144,16.894,16.8991,28900.0
2009-07-21 15:30:00,33.03,33.05,32.98,33.0,48900.0,16.8991,16.9093,16.8735,16.8837,48900.0
2009-07-21 15:35:00,33.0,33.01,32.95,32.97,50800.0,16.8837,16.8889,16.8582,16.8684,50800.0
2009-07-21 15:40:00,32.97,32.99,32.94,32.97,107700.0,16.8684,16.8786,16.853,16.8684,107700.0
2009-07-21 15:45:00,32.97,32.97,32.89,32.9,75000.0,16.8684,16.8684,16.8275,16.8326,75000.0
2009-07-21 15:50:00,32.9,33.0,32.89,32.97,121600.0,16.8326,16.8837,16.8275,16.8684,121600.0
2009-07-21 15:55:00,32.98,33.03,32.94,33.03,149600.0,16.8735,16.8991,16.853,16.8991,149600.0
2009-07-22 09:30:00,32.66,33.1,32.66,33.07,52100.0,16.7098,16.9349,16.7098,16.9196,52100.0
2009-07-22 09:35:00,33.1,33.22,33.06,33.13,41700.0,16.9349,16.9963,16.9144,16.9503,41700.0
2009-07-22 09:40:00,33.16,33.21,33.1,33.13,35200.0,16.9656,16.9912,16.9349,16.9503,35200.0
2009-07-22 09:45:00,33.12,33.21,33.09,33.21,27900.0,16.9451,16.9912,16.9298,16.9912,27900.0
2009-07-22 09:50:00,33.22,33.27,33.18,33.25,34800.0,16.9963,17.0219,16.9758,17.0117,34800.0
2009-07-22 09:55:00,33.25,33.27,33.2,33.21,34100.0,17.0117,17.0219,16.9861,16.9912,34100.0
2009-07-22 10:00:00,33.22,33.34,33.22,33.24,52800.0,16.9963,17.0577,16.9963,17.0065,52800.0
2009-07-22 10:05:00,33.25,33.3,33.13,33.13,50900.0,17.0117,17.0372,16.9503,16.9503,50900.0
2009-07-22 10:10:00,33.14,33.17,33.09,33.1,28500.0,16.9554,16.9707,16.9298,16.9349,28500.0
2009-07-22 10:15:00,33.1,33.1,33.01,33.04,28800.0,16.9349,16.9349,16.8889,16.9042,28800.0
2009-07-22 10:20:00,33.04,33.05,32.96,32.96,48200.0,16.9042,16.9093,16.8633,16.8633,48200.0
2009-07-22 10:25:00,32.95,32.96,32.82,32.91,44900.0,16.8582,16.8633,16.7917,16.8377,44900.0
2009-07-22 10:30:00,32.92,32.94,32.88,32.92,25100.0,16.8428,16.853,16.8224,16.8428,25100.0
2009-07-22 10:35:00,32.92,33.02,32.92,32.99,23500.0,16.8428,16.894,16.8428,16.8786,23500.0
2009-07-22 10:40:00,33.0,33.05,32.99,33.05,36700.0,16.8837,16.9093,16.8786,16.9093,36700.0
2009-07-22 10:45:00,33.06,33.12,33.03,33.12,23100.0,16.9144,16.9451,16.8991,16.9451,23100.0
2009-07-22 10:50:00,33.11,33.12,33.04,33.08,30000.0,16.94,16.9451,16.9042,16.9247,30000.0
2009-07-22 10:55:00,33.08,33.12,33.06,33.09,35100.0,16.9247,16.9451,16.9144,16.9298,35100.0
2009-07-22 11:00:00,33.09,33.12,33.06,33.12,21900.0,16.9298,16.9451,16.9144,16.9451,21900.0
2009-07-22 11:05:00,33.12,33.13,33.07,33.09,20100.0,16.9451,16.9503,16.9196,16.9298,20100.0
2009-07-22 11:10:00,33.08,33.1,33.06,33.07,11700.0,16.9247,16.9349,16.9144,16.9196,11700.0
2009-07-22 11:15:00,33.08,33.11,33.08,33.1,7000.0,16.9247,16.94,16.9247,16.9349,7000.0
2009-07-22 11:20:00,33.1,33.1,33.06,33.06,14600.0,16.9349,16.9349,16.9144,16.9144,14600.0
2009-07-22 11:25:00,33.05,33.1,33.05,33.08,11900.0,16.9093,16.9349,16.9093,16.9247,11900.0
2009-07-22 11:30:00,33.08,33.11,33.08,33.08,14400.0,16.9247,16.94,16.9247,16.9247,14400.0
2009-07-22 11:35:00,33.08,33.08,33.04,33.05,17300.0,16.9247,16.9247,16.9042,16.9093,17300.0
2009-07-22 11:40:00,33.05,33.07,33.01,33.03,22700.0,16.9093,16.9196,16.8889,16.8991,22700.0
2009-07-22 11:45:00,33.04,33.04,32.95,32.95,34600.0,16.9042,16.9042,16.8582,16.8582,34600.0
2009-07-22 11:50:00,32.95,32.97,32.94,32.95,24300.0,16.8582,16.8684,16.853,16.8582,24300.0
2009-07-22 11:55:00,32.94,32.98,32.94,32.98,12000.0,16.853,16.8735,16.853,16.8735,12000.0
2009-07-22 12:00:00,32.98,33.01,32.97,32.99,23100.0,16.8735,16.8889,16.8684,16.8786,23100.0
2009-07-22 12:05:00,32.99,33.03,32.99,33.0,29600.0,16.8786,16.8991,16.8786,16.8837,29600.0
2009-07-22 12:10:00,32.99,33.0,32.97,32.97,12200.0,16.8786,16.8837,16.8684,16.8684,12200.0
2009-07-22 12:15:00,32.97,32.98,32.95,32.96,13100.0,16.8684,16.8735,16.8582,16.8633,13100.0
2009-07-22 12:20:00,32.97,33.07,32.97,33.06,21900.0,16.8684,16.9196,16.8684,16.9144,21900.0
2009-07-22 12:25:00,33.06,33.15,33.06,33.13,28700.0,16.9144,16.9605,16.9144,16.9503,28700.0
2009-07-22 12:30:00,33.14,33.15,33.11,33.13,9800.0,16.9554,16.9605,16.94,16.9503,9800.0
2009-07-22 12:35:00,33.13,33.18,33.13,33.13,10700.0,16.9503,16.9758,16.9503,16.9503,10700.0
2009-07-22 12:40:00,33.13,33.19,33.13,33.17,9800.0,16.9503,16.981,16.9503,16.9707,9800.0
2009-07-22 12:45:00,33.17,33.21,33.15,33.18,23000.0,16.9707,16.9912,16.9605,16.9758,23000.0
2009-07-22 12:50:00,33.18,33.22,33.17,33.19,9700.0,16.9758,16.9963,16.9707,16.981,9700.0
2009-07-22 12:55:00,33.18,33.18,33.09,33.1,30400.0,16.9758,16.9758,16.9298,16.9349,30400.0
2009-07-22 13:00:00,33.11,33.12,33.1,33.12,9100.0,16.94,16.9451,16.9349,16.9451,9100.0
2009-07-22 13:05:00,33.12,33.15,33.11,33.15,8500.0,16.9451,16.9605,16.94,16.9605,8500.0
2009-07-22 13:10:00,33.14,33.15,33.12,33.13,7900.0,16.9554,16.9605,16.9451,16.9503,7900.0
2009-07-22 13:15:00,33.14,33.17,33.13,33.16,9200.0,16.9554,16.9707,16.9503,16.9656,9200.0
2009-07-22 13:20:00,33.15,33.16,33.09,33.1,7300.0,16.9605,16.9656,16.9298,16.9349,7300.0
2009-07-22 13:25:00,33.09,33.11,33.08,33.1,8800.0,16.9298,16.94,16.9247,16.9349,8800.0
2009-07-22 13:30:00,33.1,33.13,33.08,33.12,11000.0,16.9349,16.9503,16.9247,16.9451,11000.0
2009-07-22 13:35:00,33.11,33.13,33.09,33.12,10600.0,16.94,16.9503,16.9298,16.9451,10600.0
2009-07-22 13:40:00,33.11,33.14,33.08,33.09,12800.0,16.94,16.9554,16.9247,16.9298,12800.0
2009-07-22 13:45:00,33.1,33.13,33.09,33.11,13100.0,16.9349,16.9503,16.9298,16.94,13100.0
2009-07-22 13:50:00,33.12,33.15,33.08,33.12,18800.0,16.9451,16.9605,16.9247,16.9451,18800.0
2009-07-22 13:55:00,33.12,33.17,33.11,33.16,11200.0,16.9451,16.9707,16.94,16.9656,11200.0
2009-07-22 14:00:00,33.17,33.21,33.12,33.13,22300.0,16.9707,16.9912,16.9451,16.9503,22300.0
2009-07-22 14:05:00,33.13,33.15,33.08,33.11,15300.0,16.9503,16.9605,16.9247,16.94,15300.0
2009-07-22 14:10:00,33.11,33.12,33.09,33.11,10700.0,16.94,16.9451,16.9298,16.94,10700.0
2009-07-22 14:15:00,33.11,33.14,33.1,33.11,16600.0,16.94,16.9554,16.9349,16.94,16600.0
2009-07-22 14:20:00,33.11,33.12,33.08,33.08,20300.0,16.94,16.9451,16.9247,16.9247,20300.0
2009-07-22 14:25:00,33.09,33.12,33.08,33.11,11700.0,16.9298,16.9451,16.9247,16.94,11700.0
2009-07-22 14:30:00,33.1,33.13,33.09,33.13,20700.0,16.9349,16.9503,16.9298,16.9503,20700.0
2009-07-22 14:35:00,33.13,33.19,33.11,33.16,19000.0,16.9503,16.981,16.94,16.9656,19000.0
2009-07-22 14:40:00,33.16,33.18,33.12,33.16,22800.0,16.9656,16.9758,16.9451,16.9656,22800.0
2009-07-22 14:45:00,33.17,33.17,33.11,33.11,13500.0,16.9707,16.9707,16.94,16.94,13500.0
2009-07-22 14:50:00,33.11,33.19,33.1,33.16,80900.0,16.94,16.981,16.9349,16.9656,80900.0
2009-07-22 14:55:00,33.15,33.2,33.14,33.15,100100.0,16.9605,16.9861,16.9554,16.9605,100100.0
2009-07-22 15:00:00,33.16,33.22,33.15,33.18,132200.0,16.9656,16.9963,16.9605,16.9758,132200.0
2009-07-22 15:05:00,33.18,33.19,33.12,33.14,18500.0,16.9758,16.981,16.9451,16.9554,18500.0
2009-07-22 15:10:00,33.15,33.15,33.09,33.1,20200.0,16.9605,16.9605,16.9298,16.9349,20200.0
2009-07-22 15:15:00,33.1,33.11,33.04,33.08,23700.0,16.9349,16.94,16.9042,16.9247,23700.0
2009-07-22 15:20:00,33.08,33.1,33.05,33.07,21200.0,16.9247,16.9349,16.9093,16.9196,21200.0
2009-07-22 15:25:00,33.07,33.1,33.02,33.08,43500.0,16.9196,16.9349,16.894,16.9247,43500.0
2009-07-22 15:30:00,33.09,33.11,33.07,33.09,28000.0,16.9298,16.94,16.9196,16.9298,28000.0
2009-07-22 15:35:00,33.08,33.1,33.05,33.09,26100.0,16.9247,16.9349,16.9093,16.9298,26100.0
2009-07-22 15:40:00,33.09,33.13,33.07,33.1,66400.0,16.9298,16.9503,16.9196,16.9349,66400.0
2009-07-22 15:45:00,33.11,33.15,33.06,33.07,47100.0,16.94,16.9605,16.9144,16.9196,47100.0
2009-07-22 15:50:00,33.07,33.11,33.04,33.04,69800.0,16.9196,16.94,16.9042,16.9042,69800.0
2009-07-22 15:55:00,33.05,33.14,33.04,33.08,121600.0,16.9093,16.9554,16.9042,16.9247,121600.0
2009-07-23 09:30:00,33.09,33.17,33.09,33.13,22300.0,16.9298,16.9707,16.9298,16.9503,22300.0
2009-07-23 09:35:00,33.13,33.3,33.13,33.26,27900.0,16.9503,17.0372,16.9503,17.0168,27900.0
2009-07-23 09:40:00,33.27,33.3,33.15,33.19,42100.0,17.0219,17.0372,16.9605,16.981,42100.0
2009-07-23 09:45:00,33.2,33.25,33.15,33.19,26200.0,16.9861,17.0117,16.9605,16.981,26200.0
2009-07-23 09:50:00,33.2,33.2,33.07,33.11,23400.0,16.9861,16.9861,16.9196,16.94,23400.0
2009-07-23 09:55:00,33.1,33.28,33.1,33.24,49500.0,16.9349,17.027,16.9349,17.0065,49500.0
2009-07-23 10:00:00,33.25,33.29,33.2,33.28,38400.0,17.0117,17.0321,16.9861,17.027,38400.0
2009-07-23 10:05:00,33.28,33.32,33.2,33.3,64600.0,17.027,17.0475,16.9861,17.0372,64600.0
2009-07-23 10:10:00,33.3,33.39,33.28,33.36,26800.0,17.0372,17.0833,17.027,17.0679,26800.0
2009-07-23 10:15:00,33.35,33.43,33.33,33.42,67900.0,17.0628,17.1037,17.0526,17.0986,67900.0
2009-07-23 10:20:00,33.42,33.43,33.28,33.31,75400.0,17.0986,17.1037,17.027,17.0424,75400.0
2009-07-23 10:25:00,33.31,33.35,33.3,33.33,14100.0,17.0424,17.0628,17.0372,17.0526,14100.0
2009-07-23 10:30:00,33.34,33.46,33.34,33.45,38000.0,17.0577,17.1191,17.0577,17.114,38000.0
2009-07-23 10:35:00,33.45,33.54,33.45,33.53,66000.0,17.114,17.16,17.114,17.1549,66000.0
2009-07-23 10:40:00,33.52,33.53,33.49,33.53,31400.0,17.1498,17.1549,17.1344,17.1549,31400.0
2009-07-23 10:45:00,33.53,33.55,33.5,33.52,36500.0,17.1549,17.1651,17.1396,17.1498,36500.0
2009-07-23 10:50:00,33.52,33.55,33.49,33.52,26000.0,17.1498,17.1651,17.1344,17.1498,26000.0
2009-07-23 10:55:00,33.51,33.56,33.51,33.55,26500.0,17.1447,17.1703,17.1447,17.1651,26500.0
2009-07-23 11:00:00,33.54,33.6,33.5,33.58,32100.0,17.16,17.1907,17.1396,17.1805,32100.0
2009-07-23 11:05:00,33.59,33.6,33.56,33.58,17100.0,17.1856,17.1907,17.1703,17.1805,17100.0
2009-07-23 11:10:00,33.57,33.68,33.57,33.68,29900.0,17.1754,17.2317,17.1754,17.2317,29900.0
2009-07-23 11:15:00,33.67,33.72,33.65,33.68,22100.0,17.2265,17.2521,17.2163,17.2317,22100.0
2009-07-23 11:20:00,33.68,33.68,33.65,33.65,11000.0,17.2317,17.2317,17.2163,17.2163,11000.0
2009-07-23 11:25:00,33.66,33.69,33.65,33.69,16300.0,17.2214,17.2368,17.2163,17.2368,16300.0
2009-07-23 11:30:00,33.68,33.7,33.65,33.66,24700.0,17.2317,17.2419,17.2163,17.2214,24700.0
2009-07-23 11:35:00,33.66,33.72,33.65,33.72,20100.0,17.2214,17.2521,17.2163,17.2521,20100.0
2009-07-23 11:40:00,33.72,33.76,33.7,33.73,19800.0,17.2521,17.2726,17.2419,17.2572,19800.0
2009-07-23 11:45:00,33.74,33.74,33.69,33.73,46100.0,17.2624,17.2624,17.2368,17.2572,46100.0
2009-07-23 11:50:00,33.73,33.77,33.67,33.73,95900.0,17.2572,17.2777,17.2265,17.2572,95900.0
2009-07-23 11:55:00,33.73,33.73,33.65,33.65,54300.0,17.2572,17.2572,17.2163,17.2163,54300.0
2009-07-23 12:00:00,33.66,33.7,33.65,33.7,57200.0,17.2214,17.2419,17.2163,17.2419,57200.0
2009-07-23 12:05:00,33.7,33.8,33.7,33.8,26100.0,17.2419,17.293,17.2419,17.293,26100.0
2009-07-23 12:10:00,33.79,33.85,33.79,33.85,16100.0,17.2879,17.3186,17.2879,17.3186,16100.0
2009-07-23 12:15:00,33.85,33.86,33.83,33.86,16300.0,17.3186,17.3237,17.3084,17.3237,16300.0
2009-07-23 12:20:00,33.86,33.87,33.83,33.86,17000.0,17.3237,17.3289,17.3084,17.3237,17000.0
2009-07-23 12:25:00,33.87,33.93,33.87,33.93,27500.0,17.3289,17.3596,17.3289,17.3596,27500.0
2009-07-23 12:30:00,33.93,33.93,33.88,33.91,28600.0,17.3596,17.3596,17.334,17.3493,28600.0
2009-07-23 12:35:00,33.91,33.91,33.85,33.87,39000.0,17.3493,17.3493,17.3186,17.3289,39000.0
2009-07-23 12:40:00,33.87,33.95,33.84,33.94,56800.0,17.3289,17.3698,17.3135,17.3647,56800.0
2009-07-23 12:45:00,33.94,34.0,33.94,33.98,58800.0,17.3647,17.3954,17.3647,17.3851,58800.0
2009-07-23 12:50:00,33.98,33.98,33.87,33.88,43400.0,17.3851,17.3851,17.3289,17.334,43400.0
2009-07-23 12:55:00,33.89,33.92,33.87,33.89,33400.0,17.3391,17.3544,17.3289,17.3391,33400.0
2009-07-23 13:00:00,33.88,33.89,33.82,33.82,21400.0,17.334,17.3391,17.3033,17.3033,21400.0
2009-07-23 13:05:00,33.82,33.86,33.82,33.86,37400.0,17.3033,17.3237,17.3033,17.3237,37400.0
2009-07-23 13:10:00,33.86,33.89,33.85,33.88,9500.0,17.3237,17.3391,17.3186,17.334,9500.0
2009-07-23 13:15:00,33.87,33.89,33.85,33.89,13400.0,17.3289,17.3391,17.3186,17.3391,13400.0
2009-07-23 13:20:00,33.89,33.94,33.88,33.94,23300.0,17.3391,17.3647,17.334,17.3647,23300.0
2009-07-23 13:25:00,33.94,34.02,33.94,34.0,62700.0,17.3647,17.4056,17.3647,17.3954,62700.0
2009-07-23 13:30:00,34.01,34.02,33.98,34.0,33200.0,17.4005,17.4056,17.3851,17.3954,33200.0
2009-07-23 13:35:00,34.01,34.1,34.01,34.09,74000.0,17.4005,17.4465,17.4005,17.4414,74000.0
2009-07-23 13:40:00,34.09,34.14,34.07,34.12,44500.0,17.4414,17.467,17.4312,17.4568,44500.0
2009-07-23 13:45:00,34.12,34.15,34.1,34.11,36000.0,17.4568,17.4721,17.4465,17.4517,36000.0
2009-07-23 13:50:00,34.1,34.13,34.08,34.09,30900.0,17.4465,17.4619,17.4363,17.4414,30900.0
2009-07-23 13:55:00,34.1,34.11,34.08,34.1,33700.0,17.4465,17.4517,17.4363,17.4465,33700.0
2009-07-23 14:00:00,34.11,34.11,34.07,34.1,74000.0,17.4517,17.4517,17.4312,17.4465,74000.0
2009-07-23 14:05:00,34.1,34.11,34.08,34.1,39100.0,17.4465,17.4517,17.4363,17.4465,39100.0
2009-07-23 14:10:00,34.1,34.13,34.09,34.13,31500.0,17.4465,17.4619,17.4414,17.4619,31500.0
2009-07-23 14:15:00,34.13,34.15,34.11,34.14,25000.0,17.4619,17.4721,17.4517,17.467,25000.0
2009-07-23 14:20:00,34.14,34.19,34.12,34.15,40400.0,17.467,17.4926,17.4568,17.4721,40400.0
2009-07-23 14:25:00,34.15,34.19,34.13,34.13,22000.0,17.4721,17.4926,17.4619,17.4619,22000.0
2009-07-23 14:30:00,34.14,34.18,34.14,34.16,32000.0,17.467,17.4875,17.467,17.4772,32000.0
2009-07-23 14:35:00,34.17,34.19,34.12,34.13,33900.0,17.4824,17.4926,17.4568,17.4619,33900.0
2009-07-23 14:40:00,34.14,34.15,34.11,34.11,26900.0,17.467,17.4721,17.4517,17.4517,26900.0
2009-07-23 14:45:00,34.11,34.16,34.09,34.12,37800.0,17.4517,17.4772,17.4414,17.4568,37800.0
2009-07-23 14:50:00,34.12,34.12,34.05,34.09,40200.0,17.4568,17.4568,17.421,17.4414,40200.0
2009-07-23 14:55:00,34.09,34.1,34.08,34.08,24300.0,17.4414,17.4465,17.4363,17.4363,24300.0
2009-07-23 15:00:00,34.09,34.12,34.08,34.1,48000.0,17.4414,17.4568,17.4363,17.4465,48000.0
2009-07-23 15:05:00,34.1,34.11,34.08,34.08,38200.0,17.4465,17.4517,17.4363,17.4363,38200.0
2009-07-23 15:10:00,34.08,34.09,34.03,34.04,69000.0,17.4363,17.4414,17.4107,17.4158,69000.0
2009-07-23 15:15:00,34.04,34.05,33.97,33.97,93800.0,17.4158,17.421,17.38,17.38,93800.0
2009-07-23 15:20:00,33.97,34.0,33.93,34.0,90200.0,17.38,17.3954,17.3596,17.3954,90200.0
2009-07-23 15:25:00,34.0,34.02,33.98,33.99,28700.0,17.3954,17.4056,17.3851,17.3903,28700.0
2009-07-23 15:30:00,33.99,34.03,33.98,34.02,58300.0,17.3903,17.4107,17.3851,17.4056,58300.0
2009-07-23 15:35:00,34.01,34.02,33.93,33.97,85200.0,17.4005,17.4056,17.3596,17.38,85200.0
2009-07-23 15:40:00,33.97,34.05,33.97,34.04,108800.0,17.38,17.421,17.38,17.4158,108800.0
2009-07-23 15:45:00,34.04,34.04,33.89,33.9,136600.0,17.4158,17.4158,17.3391,17.3442,136600.0
2009-07-23 15:50:00,33.89,33.92,33.8,33.92,157600.0,17.3391,17.3544,17.293,17.3544,157600.0
2009-07-23 15:55:00,33.92,33.92,33.82,33.88,194200.0,17.3544,17.3544,17.3033,17.334,194200.0
2009-07-24 09:30:00,33.8,33.89,33.75,33.78,60600.0,17.293,17.3391,17.2675,17.2828,60600.0
2009-07-24 09:35:00,33.8,33.97,33.8,33.96,19400.0,17.293,17.38,17.293,17.3749,19400.0
2009-07-24 09:40:00,33.97,34.08,33.96,34.03,51200.0,17.38,17.4363,17.3749,17.4107,51200.0
2009-07-24 09:45:00,34.04,34.06,34.03,34.03,19500.0,17.4158,17.4261,17.4107,17.4107,19500.0
2009-07-24 09:50:00,34.03,34.11,34.03,34.11,26300.0,17.4107,17.4517,17.4107,17.4517,26300.0
2009-07-24 09:55:00,34.11,34.12,33.99,34.05,69700.0,17.4517,17.4568,17.3903,17.421,69700.0
2009-07-24 10:00:00,34.05,34.07,34.01,34.07,36000.0,17.421,17.4312,17.4005,17.4312,36000.0
2009-07-24 10:05:00,34.07,34.29,34.07,34.27,58200.0,17.4312,17.5437,17.4312,17.5335,58200.0
2009-07-24 10:10:00,34.27,34.35,34.26,34.3,77300.0,17.5335,17.5744,17.5284,17.5489,77300.0
2009-07-24 10:15:00,34.31,34.32,34.24,34.26,26200.0,17.554,17.5591,17.5182,17.5284,26200.0
2009-07-24 10:20:00,34.26,34.27,34.19,34.21,21200.0,17.5284,17.5335,17.4926,17.5028,21200.0
2009-07-24 10:25:00,34.22,34.3,34.21,34.3,25900.0,17.5079,17.5489,17.5028,17.5489,25900.0
2009-07-24 10:30:00,34.3,34.34,34.28,34.32,21300.0,17.5489,17.5693,17.5386,17.5591,21300.0
2009-07-24 10:35:00,34.33,34.37,34.32,34.35,27100.0,17.5642,17.5847,17.5591,17.5744,27100.0
2009-07-24 10:40:00,34.35,34.36,34.29,34.3,23700.0,17.5744,17.5796,17.5437,17.5489,23700.0
2009-07-24 10:45:00,34.29,34.32,34.28,34.32,73800.0,17.5437,17.5591,17.5386,17.5591,73800.0
2009-07-24 10:50:00,34.32,34.32,34.22,34.23,41100.0,17.5591,17.5591,17.5079,17.5131,41100.0
2009-07-24 10:55:00,34.23,34.23,34.17,34.2,24400.0,17.5131,17.5131,17.4824,17.4977,24400.0
2009-07-24 11:00:00,34.2,34.23,34.15,34.19,29500.0,17.4977,17.5131,17.4721,17.4926,29500.0
2009-07-24 11:05:00,34.18,34.2,34.15,34.15,27800.0,17.4875,17.4977,17.4721,17.4721,27800.0
2009-07-24 11:10:00,34.15,34.19,34.13,34.14,37700.0,17.4721,17.4926,17.4619,17.467,37700.0
2009-07-24 11:15:00,34.15,34.21,34.15,34.19,38000.0,17.4721,17.5028,17.4721,17.4926,38000.0
2009-07-24 11:20:00,34.19,34.23,34.15,34.17,37500.0,17.4926,17.5131,17.4721,17.4824,37500.0
2009-07-24 11:25:00,34.17,34.19,34.17,34.17,8500.0,17.4824,17.4926,17.4824,17.4824,8500.0
2009-07-24 11:30:00,34.18,34.21,34.11,34.11,71300.0,17.4875,17.5028,17.4517,17.4517,71300.0
2009-07-24 11:35:00,34.11,34.16,34.09,34.16,23700.0,17.4517,17.4772,17.4414,17.4772,23700.0
2009-07-24 11:40:00,34.16,34.17,34.14,34.15,25600.0,17.4772,17.4824,17.467,17.4721,25600.0
2009-07-24 11:45:00,34.15,34.19,34.13,34.19,18900.0,17.4721,17.4926,17.4619,17.4926,18900.0
2009-07-24 11:50:00,34.18,34.2,34.16,34.2,16700.0,17.4875,17.4977,17.4772,17.4977,16700.0
2009-07-24 11:55:00,34.19,34.3,34.19,34.28,27400.0,17.4926,17.5489,17.4926,17.5386,27400.0
2009-07-24 12:00:00,34.28,34.29,34.21,34.22,20000.0,17.5386,17.5437,17.5028,17.5079,20000.0
2009-07-24 12:05:00,34.22,34.26,34.21,34.25,15500.0,17.5079,17.5284,17.5028,17.5233,15500.0
2009-07-24 12:10:00,34.25,34.26,34.2,34.2,13400.0,17.5233,17.5284,17.4977,17.4977,13400.0
2009-07-24 12:15:00,34.21,34.24,34.2,34.21,14200.0,17.5028,17.5182,17.4977,17.5028,14200.0
2009-07-24 12:20:00,34.21,34.29,34.21,34.28,20000.0,17.5028,17.5437,17.5028,17.5386,20000.0
2009-07-24 12:25:00,34.28,34.3,34.27,34.3,7300.0,17.5386,17.5489,17.5335,17.5489,7300.0
2009-07-24 12:30:00,34.3,34.32,34.28,34.3,9700.0,17.5489,17.5591,17.5386,17.5489,9700.0
2009-07-24 12:35:00,34.31,34.39,34.31,34.38,22100.0,17.554,17.5949,17.554,17.5898,22100.0
2009-07-24 12:40:00,34.38,34.42,34.38,34.4,16500.0,17.5898,17.6103,17.5898,17.6,16500.0
2009-07-24 12:45:00,34.4,34.4,34.37,34.37,17100.0,17.6,17.6,17.5847,17.5847,17100.0
2009-07-24 12:50:00,34.37,34.4,34.37,34.38,13600.0,17.5847,17.6,17.5847,17.5898,13600.0
2009-07-24 12:55:00,34.38,34.38,34.35,34.37,11500.0,17.5898,17.5898,17.5744,17.5847,11500.0
2009-07-24 13:00:00,34.37,34.37,34.36,34.37,7000.0,17.5847,17.5847,17.5796,17.5847,7000.0
2009-07-24 13:05:00,34.36,34.38,34.36,34.37,16600.0,17.5796,17.5898,17.5796,17.5847,16600.0
2009-07-24 13:10:00,34.37,34.41,34.36,34.4,27500.0,17.5847,17.6051,17.5796,17.6,27500.0
2009-07-24 13:15:00,34.4,34.45,34.4,34.43,13500.0,17.6,17.6256,17.6,17.6154,13500.0
2009-07-24 13:20:00,34.44,34.47,34.42,34.45,21800.0,17.6205,17.6358,17.6103,17.6256,21800.0
2009-07-24 13:25:00,34.45,34.46,34.43,34.46,11000.0,17.6256,17.6307,17.6154,17.6307,11000.0
2009-07-24 13:30:00,34.46,34.56,34.46,34.54,33400.0,17.6307,17.6819,17.6307,17.6717,33400.0
2009-07-24 13:35:00,34.53,34.6,34.53,34.59,27000.0,17.6665,17.7024,17.6665,17.6972,27000.0
2009-07-24 13:40:00,34.6,34.6,34.54,34.58,20200.0,17.7024,17.7024,17.6717,17.6921,20200.0
2009-07-24 13:45:00,34.58,34.59,34.55,34.55,26100.0,17.6921,17.6972,17.6768,17.6768,26100.0
2009-07-24 13:50:00,34.56,34.59,34.55,34.56,19200.0,17.6819,17.6972,17.6768,17.6819,19200.0
2009-07-24 13:55:00,34.55,34.56,34.53,34.54,11600.0,17.6768,17.6819,17.6665,17.6717,11600.0
2009-07-24 14:00:00,34.53,34.55,34.49,34.51,48600.0,17.6665,17.6768,17.6461,17.6563,48600.0
2009-07-24 14:05:00,34.5,34.55,34.5,34.54,85800.0,17.6512,17.6768,17.6512,17.6717,85800.0
2009-07-24 14:10:00,34.54,34.56,34.53,34.55,24800.0,17.6717,17.6819,17.6665,17.6768,24800.0
2009-07-24 14:15:00,34.56,34.57,34.54,34.54,20600.0,17.6819,17.687,17.6717,17.6717,20600.0
2009-07-24 14:20:00,34.53,34.55,34.52,34.53,15800.0,17.6665,17.6768,17.6614,17.6665,15800.0
2009-07-24 14:25:00,34.54,34.58,34.54,34.57,25600.0,17.6717,17.6921,17.6717,17.687,25600.0
2009-07-24 14:30:00,34.56,34.58,34.54,34.56,25700.0,17.6819,17.6921,17.6717,17.6819,25700.0
2009-07-24 14:35:00,34.57,34.59,34.55,34.56,31100.0,17.687,17.6972,17.6768,17.6819,31100.0
2009-07-24 14:40:00,34.56,34.58,34.55,34.56,21300.0,17.6819,17.6921,17.6768,17.6819,21300.0
2009-07-24 14:45:00,34.56,34.61,34.55,34.58,38200.0,17.6819,17.7075,17.6768,17.6921,38200.0
2009-07-24 14:50:00,34.58,34.58,34.54,34.56,49800.0,17.6921,17.6921,17.6717,17.6819,49800.0
2009-07-24 14:55:00,34.57,34.57,34.53,34.53,29600.0,17.687,17.687,17.6665,17.6665,29600.0
2009-07-24 15:00:00,34.54,34.56,34.5,34.51,39700.0,17.6717,17.6819,17.6512,17.6563,39700.0
2009-07-24 15:05:00,34.51,34.52,34.46,34.47,38800.0,17.6563,17.6614,17.6307,17.6358,38800.0
2009-07-24 15:10:00,34.46,34.48,34.46,34.47,21700.0,17.6307,17.641,17.6307,17.6358,21700.0
2009-07-24 15:15:00,34.48,34.49,34.47,34.48,15000.0,17.641,17.6461,17.6358,17.641,15000.0
2009-07-24 15:20:00,34.48,34.53,34.47,34.49,23900.0,17.641,17.6665,17.6358,17.6461,23900.0
2009-07-24 15:25:00,34.5,34.54,34.49,34.51,23800.0,17.6512,17.6717,17.6461,17.6563,23800.0
2009-07-24 15:30:00,34.5,34.51,34.44,34.5,52000.0,17.6512,17.6563,17.6205,17.6512,52000.0
2009-07-24 15:35:00,34.5,34.55,34.49,34.55,56900.0,17.6512,17.6768,17.6461,17.6768,56900.0
2009-07-24 15:40:00,34.55,34.6,34.52,34.6,104200.0,17.6768,17.7024,17.6614,17.7024,104200.0
2009-07-24 15:45:00,34.59,34.67,34.58,34.66,108000.0,17.6972,17.7382,17.6921,17.7331,108000.0
2009-07-24 15:50:00,34.66,34.7,34.64,34.64,97000.0,17.7331,17.7535,17.7228,17.7228,97000.0
2009-07-24 15:55:00,34.65,34.67,34.59,34.64,177600.0,17.7279,17.7382,17.6972,17.7228,177600.0
2009-07-27 09:30:00,34.6,34.81,34.6,34.8,63000.0,17.7024,17.8098,17.7024,17.8047,63000.0
2009-07-27 09:35:00,34.8,34.84,34.69,34.7,46100.0,17.8047,17.8251,17.7484,17.7535,46100.0
2009-07-27 09:40:00,34.7,34.73,34.51,34.57,52700.0,17.7535,17.7689,17.6563,17.687,52700.0
2009-07-27 09:45:00,34.57,34.59,34.51,34.53,37800.0,17.687,17.6972,17.6563,17.6665,37800.0
2009-07-27 09:50:00,34.52,34.54,34.47,34.5,60600.0,17.6614,17.6717,17.6358,17.6512,60600.0
2009-07-27 09:55:00,34.49,34.6,34.47,34.6,34800.0,17.6461,17.7024,17.6358,17.7024,34800.0
2009-07-27 10:00:00,34.6,34.7,34.59,34.65,65300.0,17.7024,17.7535,17.6972,17.7279,65300.0
2009-07-27 10:05:00,34.63,34.69,34.62,34.67,27500.0,17.7177,17.7484,17.7126,17.7382,27500.0
2009-07-27 10:10:00,34.68,34.7,34.59,34.6,50200.0,17.7433,17.7535,17.6972,17.7024,50200.0
2009-07-27 10:15:00,34.6,34.64,34.48,34.49,44000.0,17.7024,17.7228,17.641,17.6461,44000.0
2009-07-27 10:20:00,34.49,34.57,34.49,34.54,40200.0,17.6461,17.687,17.6461,17.6717,40200.0
2009-07-27 10:25:00,34.54,34.54,34.49,34.52,22500.0,17.6717,17.6717,17.6461,17.6614,22500.0
2009-07-27 10:30:00,34.51,34.57,34.5,34.56,19400.0,17.6563,17.687,17.6512,17.6819,19400.0
2009-07-27 10:35:00,34.55,34.63,34.55,34.63,13000.0,17.6768,17.7177,17.6768,17.7177,13000.0
2009-07-27 10:40:00,34.63,34.65,34.59,34.63,18900.0,17.7177,17.7279,17.6972,17.7177,18900.0
2009-07-27 10:45:00,34.62,34.65,34.61,34.63,20700.0,17.7126,17.7279,17.7075,17.7177,20700.0
2009-07-27 10:50:00,34.63,34.64,34.6,34.61,27300.0,17.7177,17.7228,17.7024,17.7075,27300.0
2009-07-27 10:55:00,34.6,34.61,34.53,34.6,20200.0,17.7024,17.7075,17.6665,17.7024,20200.0
2009-07-27 11:00:00,34.6,34.68,34.59,34.67,36100.0,17.7024,17.7433,17.6972,17.7382,36100.0
2009-07-27 11:05:00,34.67,34.7,34.67,34.69,27100.0,17.7382,17.7535,17.7382,17.7484,27100.0
2009-07-27 11:10:00,34.69,34.73,34.66,34.7,34900.0,17.7484,17.7689,17.7331,17.7535,34900.0
2009-07-27 11:15:00,34.7,34.73,34.69,34.73,33600.0,17.7535,17.7689,17.7484,17.7689,33600.0
2009-07-27 11:20:00,34.73,34.81,34.73,34.79,35100.0,17.7689,17.8098,17.7689,17.7996,35100.0
2009-07-27 11:25:00,34.78,34.78,34.73,34.73,23400.0,17.7944,17.7944,17.7689,17.7689,23400.0
2009-07-27 11:30:00,34.74,34.77,34.73,34.76,27800.0,17.774,17.7893,17.7689,17.7842,27800.0
2009-07-27 11:35:00,34.76,34.76,34.73,34.74,20000.0,17.7842,17.7842,17.7689,17.774,20000.0
2009-07-27 11:40:00,34.74,34.76,34.71,34.73,24900.0,17.774,17.7842,17.7586,17.7689,24900.0
2009-07-27 11:45:00,34.73,34.76,34.73,34.73,11700.0,17.7689,17.7842,17.7689,17.7689,11700.0
2009-07-27 11:50:00,34.73,34.77,34.72,34.77,16600.0,17.7689,17.7893,17.7637,17.7893,16600.0
2009-07-27 11:55:00,34.76,34.79,34.74,34.74,22100.0,17.7842,17.7996,17.774,17.774,22100.0
2009-07-27 12:00:00,34.74,34.74,34.69,34.7,17300.0,17.774,17.774,17.7484,17.7535,17300.0
2009-07-27 12:05:00,34.69,34.73,34.69,34.73,16800.0,17.7484,17.7689,17.7484,17.7689,16800.0
2009-07-27 12:10:00,34.72,34.73,34.72,34.73,16400.0,17.7637,17.7689,17.7637,17.7689,16400.0
2009-07-27 12:15:00,34.73,34.76,34.72,34.75,20900.0,17.7689,17.7842,17.7637,17.7791,20900.0
2009-07-27 12:20:00,34.75,34.76,34.7,34.74,19900.0,17.7791,17.7842,17.7535,17.774,19900.0
2009-07-27 12:25:00,34.73,34.74,34.68,34.69,21500.0,17.7689,17.774,17.7433,17.7484,21500.0
2009-07-27 12:30:00,34.69,34.7,34.68,34.69,12500.0,17.7484,17.7535,17.7433,17.7484,12500.0
2009-07-27 12:35:00,34.69,34.7,34.67,34.68,33000.0,17.7484,17.7535,17.7382,17.7433,33000.0
2009-07-27 12:40:00,34.69,34.74,34.68,34.73,23600.0,17.7484,17.774,17.7433,17.7689,23600.0
2009-07-27 12:45:00,34.74,34.74,34.69,34.7,33000.0,17.774,17.774,17.7484,17.7535,33000.0
2009-07-27 12:50:00,34.7,34.71,34.65,34.65,54500.0,17.7535,17.7586,17.7279,17.7279,54500.0
2009-07-27 12:55:00,34.65,34.66,34.63,34.66,17000.0,17.7279,17.7331,17.7177,17.7331,17000.0
2009-07-27 13:00:00,34.66,34.66,34.63,34.64,11700.0,17.7331,17.7331,17.7177,17.7228,11700.0
2009-07-27 13:05:00,34.65,34.65,34.64,34.64,13300.0,17.7279,17.7279,17.7228,17.7228,13300.0
2009-07-27 13:10:00,34.65,34.65,34.61,34.61,11700.0,17.7279,17.7279,17.7075,17.7075,11700.0
2009-07-27 13:15:00,34.62,34.63,34.59,34.62,23200.0,17.7126,17.7177,17.6972,17.7126,23200.0
2009-07-27 13:20:00,34.62,34.63,34.58,34.58,12800.0,17.7126,17.7177,17.6921,17.6921,12800.0
2009-07-27 13:25:00,34.58,34.59,34.56,34.56,21800.0,17.6921,17.6972,17.6819,17.6819,21800.0
2009-07-27 13:30:00,34.57,34.57,34.51,34.52,50300.0,17.687,17.687,17.6563,17.6614,50300.0
2009-07-27 13:35:00,34.52,34.52,34.51,34.51,25900.0,17.6614,17.6614,17.6563,17.6563,25900.0
2009-07-27 13:40:00,34.51,34.57,34.5,34.56,75900.0,17.6563,17.687,17.6512,17.6819,75900.0
2009-07-27 13:45:00,34.56,34.6,34.52,34.53,87200.0,17.6819,17.7024,17.6614,17.6665,87200.0
2009-07-27 13:50:00,34.53,34.58,34.53,34.56,50700.0,17.6665,17.6921,17.6665,17.6819,50700.0
2009-07-27 13:55:00,34.56,34.61,34.56,34.6,35300.0,17.6819,17.7075,17.6819,17.7024,35300.0
2009-07-27 14:00:00,34.61,34.65,34.6,34.61,21900.0,17.7075,17.7279,17.7024,17.7075,21900.0
2009-07-27 14:05:00,34.61,34.65,34.61,34.65,35200.0,17.7075,17.7279,17.7075,17.7279,35200.0
2009-07-27 14:10:00,34.66,34.68,34.65,34.67,11100.0,17.7331,17.7433,17.7279,17.7382,11100.0
2009-07-27 14:15:00,34.67,34.73,34.65,34.72,51100.0,17.7382,17.7689,17.7279,17.7637,51100.0
2009-07-27 14:20:00,34.71,34.73,34.71,34.71,13000.0,17.7586,17.7689,17.7586,17.7586,13000.0
2009-07-27 14:25:00,34.72,34.73,34.71,34.72,15500.0,17.7637,17.7689,17.7586,17.7637,15500.0
2009-07-27 14:30:00,34.73,34.73,34.66,34.7,47200.0,17.7689,17.7689,17.7331,17.7535,47200.0
2009-07-27 14:35:00,34.7,34.75,34.69,34.71,17700.0,17.7535,17.7791,17.7484,17.7586,17700.0
2009-07-27 14:40:00,34.71,34.78,34.71,34.76,28500.0,17.7586,17.7944,17.7586,17.7842,28500.0
2009-07-27 14:45:00,34.77,34.79,34.74,34.77,22300.0,17.7893,17.7996,17.774,17.7893,22300.0
2009-07-27 14:50:00,34.77,34.77,34.74,34.75,16600.0,17.7893,17.7893,17.774,17.7791,16600.0
2009-07-27 14:55:00,34.75,34.76,34.73,34.76,12400.0,17.7791,17.7842,17.7689,17.7842,12400.0
2009-07-27 15:00:00,34.77,34.8,34.76,34.79,34800.0,17.7893,17.8047,17.7842,17.7996,34800.0
2009-07-27 15:05:00,34.8,34.82,34.79,34.8,22800.0,17.8047,17.8149,17.7996,17.8047,22800.0
2009-07-27 15:10:00,34.8,34.81,34.78,34.8,20600.0,17.8047,17.8098,17.7944,17.8047,20600.0
2009-07-27 15:15:00,34.81,34.82,34.74,34.76,39700.0,17.8098,17.8149,17.774,17.7842,39700.0
2009-07-27 15:20:00,34.75,34.78,34.75,34.75,20600.0,17.7791,17.7944,17.7791,17.7791,20600.0
2009-07-27 15:25:00,34.75,34.77,34.72,34.76,54800.0,17.7791,17.7893,17.7637,17.7842,54800.0
2009-07-27 15:30:00,34.76,34.77,34.71,34.73,38400.0,17.7842,17.7893,17.7586,17.7689,38400.0
2009-07-27 15:35:00,34.74,34.76,34.71,34.74,34600.0,17.774,17.7842,17.7586,17.774,34600.0
2009-07-27 15:40:00,34.75,34.75,34.7,34.73,39700.0,17.7791,17.7791,17.7535,17.7689,39700.0
2009-07-27 15:45:00,34.72,34.72,34.65,34.67,44000.0,17.7637,17.7637,17.7279,17.7382,44000.0
2009-07-27 15:50:00,34.67,34.77,34.67,34.73,58700.0,17.7382,17.7893,17.7382,17.7689,58700.0
2009-07-27 15:55:00,34.74,34.82,34.72,34.82,72000.0,17.774,17.8149,17.7637,17.8149,72000.0
2009-07-28 09:30:00,34.67,34.8,34.56,34.58,28800.0,17.7382,17.8047,17.6819,17.6921,28800.0
2009-07-28 09:35:00,34.56,34.7,34.55,34.57,20000.0,17.6819,17.7535,17.6768,17.687,20000.0
2009-07-28 09:40:00,34.57,34.57,34.43,34.44,24800.0,17.687,17.687,17.6154,17.6205,24800.0
2009-07-28 09:45:00,34.43,34.43,34.39,34.43,50600.0,17.6154,17.6154,17.5949,17.6154,50600.0
2009-07-28 09:50:00,34.43,34.5,34.42,34.49,29600.0,17.6154,17.6512,17.6103,17.6461,29600.0
2009-07-28 09:55:00,34.5,34.5,34.42,34.44,33800.0,17.6512,17.6512,17.6103,17.6205,33800.0
2009-07-28 10:00:00,34.46,34.46,34.25,34.3,67000.0,17.6307,17.6307,17.5233,17.5489,67000.0
2009-07-28 10:05:00,34.3,34.38,34.29,34.33,17500.0,17.5489,17.5898,17.5437,17.5642,17500.0
2009-07-28 10:10:00,34.34,34.37,34.25,34.26,17300.0,17.5693,17.5847,17.5233,17.5284,17300.0
2009-07-28 10:15:00,34.27,34.28,34.21,34.23,25800.0,17.5335,17.5386,17.5028,17.5131,25800.0
2009-07-28 10:20:00,34.22,34.23,34.19,34.2,19700.0,17.5079,17.5131,17.4926,17.4977,19700.0
2009-07-28 10:25:00,34.19,34.25,34.18,34.24,31300.0,17.4926,17.5233,17.4875,17.5182,31300.0
2009-07-28 10:30:00,34.24,34.25,34.21,34.21,20400.0,17.5182,17.5233,17.5028,17.5028,20400.0
2009-07-28 10:35:00,34.21,34.21,34.15,34.19,28300.0,17.5028,17.5028,17.4721,17.4926,28300.0
2009-07-28 10:40:00,34.2,34.2,34.15,34.16,45800.0,17.4977,17.4977,17.4721,17.4772,45800.0
2009-07-28 10:45:00,34.15,34.18,34.14,34.15,34600.0,17.4721,17.4875,17.467,17.4721,34600.0
2009-07-28 10:50:00,34.15,34.15,34.14,34.15,9300.0,17.4721,17.4721,17.467,17.4721,9300.0
2009-07-28 10:55:00,34.15,34.15,34.13,34.15,15300.0,17.4721,17.4721,17.4619,17.4721,15300.0
2009-07-28 11:00:00,34.14,34.15,34.11,34.11,16900.0,17.467,17.4721,17.4517,17.4517,16900.0
2009-07-28 11:05:00,34.1,34.11,34.05,34.06,16200.0,17.4465,17.4517,17.421,17.4261,16200.0
2009-07-28 11:10:00,34.05,34.05,34.01,34.04,25100.0,17.421,17.421,17.4005,17.4158,25100.0
2009-07-28 11:15:00,34.05,34.07,34.04,34.06,10000.0,17.421,17.4312,17.4158,17.4261,10000.0
2009-07-28 11:20:00,34.06,34.08,34.04,34.07,8200.0,17.4261,17.4363,17.4158,17.4312,8200.0
2009-07-28 11:25:00,34.07,34.07,34.03,34.05,13100.0,17.4312,17.4312,17.4107,17.421,13100.0
2009-07-28 11:30:00,34.05,34.07,34.04,34.05,11000.0,17.421,17.4312,17.4158,17.421,11000.0
2009-07-28 11:35:00,34.06,34.07,34.03,34.06,25500.0,17.4261,17.4312,17.4107,17.4261,25500.0
2009-07-28 11:40:00,34.06,34.06,34.03,34.03,33600.0,17.4261,17.4261,17.4107,17.4107,33600.0
2009-07-28 11:45:00,34.02,34.03,34.02,34.02,10400.0,17.4056,17.4107,17.4056,17.4056,10400.0
2009-07-28 11:50:00,34.03,34.05,34.02,34.04,12500.0,17.4107,17.421,17.4056,17.4158,12500.0
2009-07-28 11:55:00,34.05,34.09,34.04,34.09,20500.0,17.421,17.4414,17.4158,17.4414,20500.0
2009-07-28 12:00:00,34.09,34.09,34.08,34.09,3400.0,17.4414,17.4414,17.4363,17.4414,3400.0
2009-07-28 12:05:00,34.09,34.1,34.08,34.1,33200.0,17.4414,17.4465,17.4363,17.4465,33200.0
2009-07-28 12:10:00,34.09,34.14,34.09,34.13,18100.0,17.4414,17.467,17.4414,17.4619,18100.0
2009-07-28 12:15:00,34.14,34.14,34.09,34.09,124700.0,17.467,17.467,17.4414,17.4414,124700.0
2009-07-28 12:20:00,34.08,34.09,34.05,34.07,32500.0,17.4363,17.4414,17.421,17.4312,32500.0
2009-07-28 12:25:00,34.08,34.1,34.08,34.1,11800.0,17.4363,17.4465,17.4363,17.4465,11800.0
2009-07-28 12:30:00,34.1,34.13,34.1,34.1,14400.0,17.4465,17.4619,17.4465,17.4465,14400.0
2009-07-28 12:35:00,34.1,34.13,34.1,34.12,10300.0,17.4465,17.4619,17.4465,17.4568,10300.0
2009-07-28 12:40:00,34.11,34.13,34.11,34.13,6900.0,17.4517,17.4619,17.4517,17.4619,6900.0
2009-07-28 12:45:00,34.13,34.13,34.12,34.12,14400.0,17.4619,17.4619,17.4568,17.4568,14400.0
2009-07-28 12:50:00,34.13,34.13,34.09,34.09,14000.0,17.4619,17.4619,17.4414,17.4414,14000.0
2009-07-28 12:55:00,34.08,34.13,34.08,34.12,13300.0,17.4363,17.4619,17.4363,17.4568,13300.0
2009-07-28 13:00:00,34.13,34.13,34.11,34.12,9500.0,17.4619,17.4619,17.4517,17.4568,9500.0
2009-07-28 13:05:00,34.11,34.12,34.09,34.12,13200.0,17.4517,17.4568,17.4414,17.4568,13200.0
2009-07-28 13:10:00,34.12,34.15,34.11,34.12,27700.0,17.4568,17.4721,17.4517,17.4568,27700.0
2009-07-28 13:15:00,34.12,34.13,34.12,34.12,8600.0,17.4568,17.4619,17.4568,17.4568,8600.0
2009-07-28 13:20:00,34.13,34.13,34.12,34.13,7900.0,17.4619,17.4619,17.4568,17.4619,7900.0
2009-07-28 13:25:00,34.13,34.13,34.12,34.12,9000.0,17.4619,17.4619,17.4568,17.4568,9000.0
2009-07-28 13:30:00,34.13,34.14,34.1,34.11,14400.0,17.4619,17.467,17.4465,17.4517,14400.0
2009-07-28 13:35:00,34.1,34.13,34.1,34.12,9800.0,17.4465,17.4619,17.4465,17.4568,9800.0
2009-07-28 13:40:00,34.11,34.12,34.08,34.09,15200.0,17.4517,17.4568,17.4363,17.4414,15200.0
2009-07-28 13:45:00,34.09,34.1,34.06,34.09,13800.0,17.4414,17.4465,17.4261,17.4414,13800.0
2009-07-28 13:50:00,34.1,34.15,34.09,34.15,15700.0,17.4465,17.4721,17.4414,17.4721,15700.0
2009-07-28 13:55:00,34.13,34.14,34.1,34.11,29600.0,17.4619,17.467,17.4465,17.4517,29600.0
2009-07-28 14:00:00,34.11,34.13,34.08,34.12,14600.0,17.4517,17.4619,17.4363,17.4568,14600.0
2009-07-28 14:05:00,34.13,34.13,34.1,34.13,64200.0,17.4619,17.4619,17.4465,17.4619,64200.0
2009-07-28 14:10:00,34.12,34.13,34.1,34.1,11700.0,17.4568,17.4619,17.4465,17.4465,11700.0
2009-07-28 14:15:00,34.1,34.11,34.08,34.1,9800.0,17.4465,17.4517,17.4363,17.4465,9800.0
2009-07-28 14:20:00,34.1,34.13,34.09,34.12,11800.0,17.4465,17.4619,17.4414,17.4568,11800.0
2009-07-28 14:25:00,34.11,34.12,34.11,34.11,5000.0,17.4517,17.4568,17.4517,17.4517,5000.0
2009-07-28 14:30:00,34.12,34.22,34.11,34.18,74400.0,17.4568,17.5079,17.4517,17.4875,74400.0
2009-07-28 14:35:00,34.17,34.18,34.1,34.12,18900.0,17.4824,17.4875,17.4465,17.4568,18900.0
2009-07-28 14:40:00,34.12,34.16,34.1,34.11,25400.0,17.4568,17.4772,17.4465,17.4517,25400.0
2009-07-28 14:45:00,34.1,34.12,34.1,34.11,13700.0,17.4465,17.4568,17.4465,17.4517,13700.0
2009-07-28 14:50:00,34.11,34.12,34.07,34.07,24700.0,17.4517,17.4568,17.4312,17.4312,24700.0
2009-07-28 14:55:00,34.07,34.08,34.06,34.07,22900.0,17.4312,17.4363,17.4261,17.4312,22900.0
2009-07-28 15:00:00,34.06,34.08,34.03,34.06,21700.0,17.4261,17.4363,17.4107,17.4261,21700.0
2009-07-28 15:05:00,34.07,34.09,34.06,34.07,13300.0,17.4312,17.4414,17.4261,17.4312,13300.0
2009-07-28 15:10:00,34.06,34.11,34.05,34.1,27700.0,17.4261,17.4517,17.421,17.4465,27700.0
2009-07-28 15:15:00,34.12,34.12,34.05,34.05,24200.0,17.4568,17.4568,17.421,17.421,24200.0
2009-07-28 15:20:00,34.05,34.1,34.03,34.09,30100.0,17.421,17.4465,17.4107,17.4414,30100.0
2009-07-28 15:25:00,34.09,34.1,34.04,34.05,24700.0,17.4414,17.4465,17.4158,17.421,24700.0
2009-07-28 15:30:00,34.05,34.06,34.0,34.05,70500.0,17.421,17.4261,17.3954,17.421,70500.0
2009-07-28 15:35:00,34.04,34.07,34.01,34.03,46100.0,17.4158,17.4312,17.4005,17.4107,46100.0
2009-07-28 15:40:00,34.02,34.08,34.01,34.08,52000.0,17.4056,17.4363,17.4005,17.4363,52000.0
2009-07-28 15:45:00,34.08,34.1,34.04,34.1,55600.0,17.4363,17.4465,17.4158,17.4465,55600.0
2009-07-28 15:50:00,34.09,34.17,34.09,34.13,53800.0,17.4414,17.4824,17.4414,17.4619,53800.0
2009-07-28 15:55:00,34.13,34.21,34.13,34.17,83600.0,17.4619,17.5028,17.4619,17.4824,83600.0
2009-07-29 09:30:00,34.0,34.13,33.9,34.02,42200.0,17.3954,17.4619,17.3442,17.4056,42200.0
2009-07-29 09:35:00,34.03,34.07,34.0,34.01,19600.0,17.4107,17.4312,17.3954,17.4005,19600.0
2009-07-29 09:40:00,34.0,34.03,33.89,34.0,45000.0,17.3954,17.4107,17.3391,17.3954,45000.0
2009-07-29 09:45:00,34.01,34.01,33.96,33.96,19500.0,17.4005,17.4005,17.3749,17.3749,19500.0
2009-07-29 09:50:00,33.99,34.05,33.96,34.04,20700.0,17.3903,17.421,17.3749,17.4158,20700.0
2009-07-29 09:55:00,34.04,34.18,34.01,34.18,23300.0,17.4158,17.4875,17.4005,17.4875,23300.0
2009-07-29 10:00:00,34.17,34.38,34.17,34.37,45500.0,17.4824,17.5898,17.4824,17.5847,45500.0
2009-07-29 10:05:00,34.37,34.4,34.31,34.32,38200.0,17.5847,17.6,17.554,17.5591,38200.0
2009-07-29 10:10:00,34.33,34.4,34.3,34.31,24000.0,17.5642,17.6,17.5489,17.554,24000.0
2009-07-29 10:15:00,34.31,34.32,34.14,34.16,23300.0,17.554,17.5591,17.467,17.4772,23300.0
2009-07-29 10:20:00,34.16,34.2,34.06,34.07,25700.0,17.4772,17.4977,17.4261,17.4312,25700.0
2009-07-29 10:25:00,34.07,34.08,34.01,34.06,15900.0,17.4312,17.4363,17.4005,17.4261,15900.0
2009-07-29 10:30:00,34.06,34.06,33.98,34.04,29000.0,17.4261,17.4261,17.3851,17.4158,29000.0
2009-07-29 10:35:00,34.03,34.03,33.96,33.96,35000.0,17.4107,17.4107,17.3749,17.3749,35000.0
2009-07-29 10:40:00,33.96,34.0,33.96,33.97,31000.0,17.3749,17.3954,17.3749,17.38,31000.0
2009-07-29 10:45:00,33.97,34.07,33.91,34.07,53400.0,17.38,17.4312,17.3493,17.4312,53400.0
2009-07-29 10:50:00,34.07,34.17,34.07,34.17,30200.0,17.4312,17.4824,17.4312,17.4824,30200.0
2009-07-29 10:55:00,34.17,34.19,34.1,34.18,25900.0,17.4824,17.4926,17.4465,17.4875,25900.0
2009-07-29 11:00:00,34.19,34.26,34.13,34.14,23100.0,17.4926,17.5284,17.4619,17.467,23100.0
2009-07-29 11:05:00,34.14,34.19,34.13,34.18,13200.0,17.467,17.4926,17.4619,17.4875,13200.0
2009-07-29 11:10:00,34.19,34.21,34.06,34.06,23500.0,17.4926,17.5028,17.4261,17.4261,23500.0
2009-07-29 11:15:00,34.06,34.07,33.86,33.88,52400.0,17.4261,17.4312,17.3237,17.334,52400.0
2009-07-29 11:20:00,33.88,33.92,33.8,33.82,47600.0,17.334,17.3544,17.293,17.3033,47600.0
2009-07-29 11:25:00,33.8,33.84,33.77,33.8,34100.0,17.293,17.3135,17.2777,17.293,34100.0
2009-07-29 11:30:00,33.79,33.8,33.76,33.8,22200.0,17.2879,17.293,17.2726,17.293,22200.0
2009-07-29 11:35:00,33.8,33.8,33.6,33.64,63700.0,17.293,17.293,17.1907,17.2112,63700.0
2009-07-29 11:40:00,33.63,33.68,33.55,33.68,46200.0,17.2061,17.2317,17.1651,17.2317,46200.0
2009-07-29 11:45:00,33.68,33.69,33.65,33.69,14200.0,17.2317,17.2368,17.2163,17.2368,14200.0
2009-07-29 11:50:00,33.69,33.72,33.68,33.71,10600.0,17.2368,17.2521,17.2317,17.247,10600.0
2009-07-29 11:55:00,33.71,33.76,33.7,33.75,15300.0,17.247,17.2726,17.2419,17.2675,15300.0
2009-07-29 12:00:00,33.76,33.87,33.76,33.86,20300.0,17.2726,17.3289,17.2726,17.3237,20300.0
2009-07-29 12:05:00,33.86,33.87,33.83,33.84,25700.0,17.3237,17.3289,17.3084,17.3135,25700.0
2009-07-29 12:10:00,33.85,33.88,33.85,33.87,10900.0,17.3186,17.334,17.3186,17.3289,10900.0
2009-07-29 12:15:00,33.86,33.86,33.8,33.83,24700.0,17.3237,17.3237,17.293,17.3084,24700.0
2009-07-29 12:20:00,33.83,33.87,33.83,33.87,17000.0,17.3084,17.3289,17.3084,17.3289,17000.0
2009-07-29 12:25:00,33.87,33.9,33.85,33.85,11800.0,17.3289,17.3442,17.3186,17.3186,11800.0
2009-07-29 12:30:00,33.85,33.87,33.84,33.87,10700.0,17.3186,17.3289,17.3135,17.3289,10700.0
2009-07-29 12:35:00,33.87,33.95,33.86,33.92,11300.0,17.3289,17.3698,17.3237,17.3544,11300.0
2009-07-29 12:40:00,33.92,33.94,33.91,33.93,8600.0,17.3544,17.3647,17.3493,17.3596,8600.0
2009-07-29 12:45:00,33.93,33.93,33.88,33.88,10000.0,17.3596,17.3596,17.334,17.334,10000.0
2009-07-29 12:50:00,33.88,33.9,33.84,33.87,13200.0,17.334,17.3442,17.3135,17.3289,13200.0
2009-07-29 12:55:00,33.84,33.88,33.84,33.88,14200.0,17.3135,17.334,17.3135,17.334,14200.0
2009-07-29 13:00:00,33.88,33.88,33.77,33.79,23900.0,17.334,17.334,17.2777,17.2879,23900.0
2009-07-29 13:05:00,33.8,33.82,33.74,33.75,25100.0,17.293,17.3033,17.2624,17.2675,25100.0
2009-07-29 13:10:00,33.74,33.77,33.71,33.76,15200.0,17.2624,17.2777,17.247,17.2726,15200.0
2009-07-29 13:15:00,33.76,33.79,33.74,33.76,13700.0,17.2726,17.2879,17.2624,17.2726,13700.0
2009-07-29 13:20:00,33.76,33.78,33.74,33.76,12000.0,17.2726,17.2828,17.2624,17.2726,12000.0
2009-07-29 13:25:00,33.76,33.77,33.72,33.76,20200.0,17.2726,17.2777,17.2521,17.2726,20200.0
2009-07-29 13:30:00,33.75,33.75,33.72,33.74,13400.0,17.2675,17.2675,17.2521,17.2624,13400.0
2009-07-29 13:35:00,33.74,33.82,33.73,33.81,20500.0,17.2624,17.3033,17.2572,17.2982,20500.0
2009-07-29 13:40:00,33.82,33.87,33.82,33.85,12300.0,17.3033,17.3289,17.3033,17.3186,12300.0
2009-07-29 13:45:00,33.86,33.86,33.82,33.85,13600.0,17.3237,17.3237,17.3033,17.3186,13600.0
2009-07-29 13:50:00,33.85,33.85,33.81,33.83,13600.0,17.3186,17.3186,17.2982,17.3084,13600.0
2009-07-29 13:55:00,33.83,33.86,33.79,33.85,14400.0,17.3084,17.3237,17.2879,17.3186,14400.0
2009-07-29 14:00:00,33.86,33.88,33.8,33.82,36800.0,17.3237,17.334,17.293,17.3033,36800.0
2009-07-29 14:05:00,33.81,33.82,33.76,33.8,21500.0,17.2982,17.3033,17.2726,17.293,21500.0
2009-07-29 14:10:00,33.8,33.85,33.79,33.83,19100.0,17.293,17.3186,17.2879,17.3084,19100.0
2009-07-29 14:15:00,33.83,33.91,33.82,33.91,27300.0,17.3084,17.3493,17.3033,17.3493,27300.0
2009-07-29 14:20:00,33.9,33.92,33.89,33.91,21800.0,17.3442,17.3544,17.3391,17.3493,21800.0
2009-07-29 14:25:00,33.92,34.01,33.91,34.0,42300.0,17.3544,17.4005,17.3493,17.3954,42300.0
2009-07-29 14:30:00,34.0,34.04,33.99,34.02,23200.0,17.3954,17.4158,17.3903,17.4056,23200.0
2009-07-29 14:35:00,34.03,34.03,33.98,33.99,33500.0,17.4107,17.4107,17.3851,17.3903,33500.0
2009-07-29 14:40:00,33.99,33.99,33.91,33.93,40500.0,17.3903,17.3903,17.3493,17.3596,40500.0
2009-07-29 14:45:00,33.94,33.94,33.91,33.92,18500.0,17.3647,17.3647,17.3493,17.3544,18500.0
2009-07-29 14:50:00,33.93,33.93,33.87,33.89,22100.0,17.3596,17.3596,17.3289,17.3391,22100.0
2009-07-29 14:55:00,33.89,33.89,33.83,33.85,20600.0,17.3391,17.3391,17.3084,17.3186,20600.0
2009-07-29 15:00:00,33.85,33.93,33.85,33.92,19700.0,17.3186,17.3596,17.3186,17.3544,19700.0
2009-07-29 15:05:00,33.92,33.93,33.91,33.93,10900.0,17.3544,17.3596,17.3493,17.3596,10900.0
2009-07-29 15:10:00,33.92,33.98,33.92,33.95,25000.0,17.3544,17.3851,17.3544,17.3698,25000.0
2009-07-29 15:15:00,33.96,34.0,33.95,34.0,20800.0,17.3749,17.3954,17.3698,17.3954,20800.0
2009-07-29 15:20:00,34.0,34.07,33.97,34.07,26000.0,17.3954,17.4312,17.38,17.4312,26000.0
2009-07-29 15:25:00,34.06,34.1,34.04,34.09,46700.0,17.4261,17.4465,17.4158,17.4414,46700.0
2009-07-29 15:30:00,34.1,34.11,34.0,34.01,42000.0,17.4465,17.4517,17.3954,17.4005,42000.0
2009-07-29 15:35:00,34.0,34.11,33.99,34.09,48500.0,17.3954,17.4517,17.3903,17.4414,48500.0
2009-07-29 15:40:00,34.1,34.16,34.06,34.08,58500.0,17.4465,17.4772,17.4261,17.4363,58500.0
2009-07-29 15:45:00,34.08,34.21,34.08,34.16,48500.0,17.4363,17.5028,17.4363,17.4772,48500.0
2009-07-29 15:50:00,34.17,34.17,34.11,34.15,54600.0,17.4824,17.4824,17.4517,17.4721,54600.0
2009-07-29 15:55:00,34.15,34.19,34.14,34.16,78300.0,17.4721,17.4926,17.467,17.4772,78300.0
2009-07-30 09:30:00,34.34,34.66,34.23,34.38,53000.0,17.5693,17.7331,17.5131,17.5898,53000.0
2009-07-30 09:35:00,34.37,34.42,34.26,34.28,40500.0,17.5847,17.6103,17.5284,17.5386,40500.0
2009-07-30 09:40:00,34.27,34.39,34.26,34.38,24900.0,17.5335,17.5949,17.5284,17.5898,24900.0
2009-07-30 09:45:00,34.36,34.38,34.26,34.33,21700.0,17.5796,17.5898,17.5284,17.5642,21700.0
2009-07-30 09:50:00,34.34,34.49,34.33,34.47,38200.0,17.5693,17.6461,17.5642,17.6358,38200.0
2009-07-30 09:55:00,34.47,34.65,34.35,34.55,102900.0,17.6358,17.7279,17.5744,17.6768,102900.0
2009-07-30 10:00:00,34.56,34.69,34.56,34.59,44500.0,17.6819,17.7484,17.6819,17.6972,44500.0
2009-07-30 10:05:00,34.59,34.67,34.59,34.64,40600.0,17.6972,17.7382,17.6972,17.7228,40600.0
2009-07-30 10:10:00,34.64,34.71,34.5,34.53,51600.0,17.7228,17.7586,17.6512,17.6665,51600.0
2009-07-30 10:15:00,34.53,34.65,34.53,34.64,17000.0,17.6665,17.7279,17.6665,17.7228,17000.0
2009-07-30 10:20:00,34.64,34.68,34.57,34.58,27300.0,17.7228,17.7433,17.687,17.6921,27300.0
2009-07-30 10:25:00,34.58,34.63,34.57,34.6,21800.0,17.6921,17.7177,17.687,17.7024,21800.0
2009-07-30 10:30:00,34.6,34.7,34.59,34.7,30200.0,17.7024,17.7535,17.6972,17.7535,30200.0
2009-07-30 10:35:00,34.7,34.7,34.66,34.69,26200.0,17.7535,17.7535,17.7331,17.7484,26200.0
2009-07-30 10:40:00,34.69,34.7,34.65,34.68,23400.0,17.7484,17.7535,17.7279,17.7433,23400.0
2009-07-30 10:45:00,34.68,34.69,34.66,34.68,16800.0,17.7433,17.7484,17.7331,17.7433,16800.0
2009-07-30 10:50:00,34.67,34.7,34.6,34.6,19800.0,17.7382,17.7535,17.7024,17.7024,19800.0
2009-07-30 10:55:00,34.6,34.63,34.55,34.55,34100.0,17.7024,17.7177,17.6768,17.6768,34100.0
2009-07-30 11:00:00,34.56,34.6,34.55,34.57,21700.0,17.6819,17.7024,17.6768,17.687,21700.0
2009-07-30 11:05:00,34.56,34.59,34.52,34.52,23400.0,17.6819,17.6972,17.6614,17.6614,23400.0
2009-07-30 11:10:00,34.51,34.63,34.49,34.63,29800.0,17.6563,17.7177,17.6461,17.7177,29800.0
2009-07-30 11:15:00,34.63,34.64,34.59,34.59,29300.0,17.7177,17.7228,17.6972,17.6972,29300.0
2009-07-30 11:20:00,34.6,34.65,34.59,34.62,29800.0,17.7024,17.7279,17.6972,17.7126,29800.0
2009-07-30 11:25:00,34.62,34.64,34.61,34.62,49600.0,17.7126,17.7228,17.7075,17.7126,49600.0
2009-07-30 11:30:00,34.62,34.65,34.58,34.59,49000.0,17.7126,17.7279,17.6921,17.6972,49000.0
2009-07-30 11:35:00,34.6,34.67,34.6,34.65,40000.0,17.7024,17.7382,17.7024,17.7279,40000.0
2009-07-30 11:40:00,34.65,34.65,34.58,34.59,41200.0,17.7279,17.7279,17.6921,17.6972,41200.0
2009-07-30 11:45:00,34.58,34.67,34.58,34.67,32300.0,17.6921,17.7382,17.6921,17.7382,32300.0
2009-07-30 11:50:00,34.66,34.68,34.59,34.6,17300.0,17.7331,17.7433,17.6972,17.7024,17300.0
2009-07-30 11:55:00,34.59,34.63,34.57,34.63,26800.0,17.6972,17.7177,17.687,17.7177,26800.0
2009-07-30 12:00:00,34.63,34.63,34.56,34.59,36700.0,17.7177,17.7177,17.6819,17.6972,36700.0
2009-07-30 12:05:00,34.59,34.71,34.58,34.68,44700.0,17.6972,17.7586,17.6921,17.7433,44700.0
2009-07-30 12:10:00,34.69,34.7,34.67,34.67,20700.0,17.7484,17.7535,17.7382,17.7382,20700.0
2009-07-30 12:15:00,34.67,34.73,34.65,34.65,23300.0,17.7382,17.7689,17.7279,17.7279,23300.0
2009-07-30 12:20:00,34.66,34.66,34.59,34.62,28800.0,17.7331,17.7331,17.6972,17.7126,28800.0
2009-07-30 12:25:00,34.62,34.63,34.49,34.5,43400.0,17.7126,17.7177,17.6461,17.6512,43400.0
2009-07-30 12:30:00,34.5,34.52,34.48,34.48,37300.0,17.6512,17.6614,17.641,17.641,37300.0
2009-07-30 12:35:00,34.49,34.51,34.48,34.5,24300.0,17.6461,17.6563,17.641,17.6512,24300.0
2009-07-30 12:40:00,34.49,34.55,34.49,34.55,21900.0,17.6461,17.6768,17.6461,17.6768,21900.0
2009-07-30 12:45:00,34.55,34.59,34.51,34.52,27800.0,17.6768,17.6972,17.6563,17.6614,27800.0
2009-07-30 12:50:00,34.52,34.54,34.48,34.49,21500.0,17.6614,17.6717,17.641,17.6461,21500.0
2009-07-30 12:55:00,34.5,34.5,34.48,34.49,16300.0,17.6512,17.6512,17.641,17.6461,16300.0
2009-07-30 13:00:00,34.48,34.65,34.48,34.6,68300.0,17.641,17.7279,17.641,17.7024,68300.0
2009-07-30 13:05:00,34.6,34.67,34.58,34.67,62600.0,17.7024,17.7382,17.6921,17.7382,62600.0
2009-07-30 13:10:00,34.68,34.68,34.64,34.64,21900.0,17.7433,17.7433,17.7228,17.7228,21900.0
2009-07-30 13:15:00,34.65,34.7,34.61,34.66,20500.0,17.7279,17.7535,17.7075,17.7331,20500.0
2009-07-30 13:20:00,34.66,34.68,34.62,34.62,26000.0,17.7331,17.7433,17.7126,17.7126,26000.0
2009-07-30 13:25:00,34.63,34.63,34.59,34.6,39400.0,17.7177,17.7177,17.6972,17.7024,39400.0
2009-07-30 13:30:00,34.6,34.65,34.59,34.61,24300.0,17.7024,17.7279,17.6972,17.7075,24300.0
2009-07-30 13:35:00,34.62,34.63,34.6,34.61,7800.0,17.7126,17.7177,17.7024,17.7075,7800.0
2009-07-30 13:40:00,34.61,34.65,34.61,34.64,28200.0,17.7075,17.7279,17.7075,17.7228,28200.0
2009-07-30 13:45:00,34.64,34.65,34.61,34.63,29000.0,17.7228,17.7279,17.7075,17.7177,29000.0
2009-07-30 13:50:00,34.63,34.68,34.63,34.64,16800.0,17.7177,17.7433,17.7177,17.7228,16800.0
2009-07-30 13:55:00,34.64,34.64,34.55,34.55,25400.0,17.7228,17.7228,17.6768,17.6768,25400.0
2009-07-30 14:00:00,34.55,34.64,34.55,34.63,20900.0,17.6768,17.7228,17.6768,17.7177,20900.0
2009-07-30 14:05:00,34.62,34.63,34.58,34.58,20800.0,17.7126,17.7177,17.6921,17.6921,20800.0
2009-07-30 14:10:00,34.59,34.61,34.55,34.58,18800.0,17.6972,17.7075,17.6768,17.6921,18800.0
2009-07-30 14:15:00,34.59,34.59,34.53,34.53,19500.0,17.6972,17.6972,17.6665,17.6665,19500.0
2009-07-30 14:20:00,34.53,34.55,34.5,34.54,25100.0,17.6665,17.6768,17.6512,17.6717,25100.0
2009-07-30 14:25:00,34.55,34.56,34.53,34.53,16600.0,17.6768,17.6819,17.6665,17.6665,16600.0
2009-07-30 14:30:00,34.54,34.55,34.53,34.55,13400.0,17.6717,17.6768,17.6665,17.6768,13400.0
2009-07-30 14:35:00,34.54,34.57,34.54,34.55,20900.0,17.6717,17.687,17.6717,17.6768,20900.0
2009-07-30 14:40:00,34.55,34.61,34.55,34.58,18000.0,17.6768,17.7075,17.6768,17.6921,18000.0
2009-07-30 14:45:00,34.59,34.6,34.58,34.59,11800.0,17.6972,17.7024,17.6921,17.6972,11800.0
2009-07-30 14:50:00,34.59,34.63,34.56,34.61,39100.0,17.6972,17.7177,17.6819,17.7075,39100.0
2009-07-30 14:55:00,34.62,34.64,34.57,34.57,17900.0,17.7126,17.7228,17.687,17.687,17900.0
2009-07-30 15:00:00,34.57,34.68,34.57,34.68,23900.0,17.687,17.7433,17.687,17.7433,23900.0
2009-07-30 15:05:00,34.68,34.71,34.67,34.71,25200.0,17.7433,17.7586,17.7382,17.7586,25200.0
2009-07-30 15:10:00,34.71,34.72,34.68,34.71,33600.0,17.7586,17.7637,17.7433,17.7586,33600.0
2009-07-30 15:15:00,34.7,34.71,34.63,34.64,35500.0,17.7535,17.7586,17.7177,17.7228,35500.0
2009-07-30 15:20:00,34.64,34.66,34.63,34.63,28900.0,17.7228,17.7331,17.7177,17.7177,28900.0
2009-07-30 15:25:00,34.63,34.68,34.58,34.67,33800.0,17.7177,17.7433,17.6921,17.7382,33800.0
2009-07-30 15:30:00,34.67,34.69,34.63,34.64,37500.0,17.7382,17.7484,17.7177,17.7228,37500.0
2009-07-30 15:35:00,34.64,34.68,34.56,34.68,57000.0,17.7228,17.7433,17.6819,17.7433,57000.0
2009-07-30 15:40:00,34.68,34.68,34.53,34.54,92500.0,17.7433,17.7433,17.6665,17.6717,92500.0
2009-07-30 15:45:00,34.54,34.62,34.48,34.54,79900.0,17.6717,17.7126,17.641,17.6717,79900.0
2009-07-30 15:50:00,34.54,34.6,34.44,34.45,40800.0,17.6717,17.7024,17.6205,17.6256,40800.0
2009-07-30 15:55:00,34.44,34.57,34.43,34.5,117100.0,17.6205,17.687,17.6154,17.6512,117100.0
2009-07-31 09:30:00,34.76,34.8,34.28,34.32,56500.0,17.7842,17.8047,17.5386,17.5591,56500.0
2009-07-31 09:35:00,34.29,34.48,34.28,34.41,52800.0,17.5437,17.641,17.5386,17.6051,52800.0
2009-07-31 09:40:00,34.4,34.51,34.3,34.45,42900.0,17.6,17.6563,17.5489,17.6256,42900.0
2009-07-31 09:45:00,34.46,34.59,34.43,34.49,26800.0,17.6307,17.6972,17.6154,17.6461,26800.0
2009-07-31 09:50:00,34.49,34.49,34.36,34.42,37700.0,17.6461,17.6461,17.5796,17.6103,37700.0
2009-07-31 09:55:00,34.42,34.48,34.38,34.41,77100.0,17.6103,17.641,17.5898,17.6051,77100.0
2009-07-31 10:00:00,34.42,34.43,34.25,34.27,53300.0,17.6103,17.6154,17.5233,17.5335,53300.0
2009-07-31 10:05:00,34.27,34.29,34.12,34.26,51800.0,17.5335,17.5437,17.4568,17.5284,51800.0
2009-07-31 10:10:00,34.26,34.38,34.24,34.35,27700.0,17.5284,17.5898,17.5182,17.5744,27700.0
2009-07-31 10:15:00,34.36,34.4,34.32,34.33,17800.0,17.5796,17.6,17.5591,17.5642,17800.0
2009-07-31 10:20:00,34.31,34.47,34.31,34.45,28300.0,17.554,17.6358,17.554,17.6256,28300.0
2009-07-31 10:25:00,34.45,34.55,34.39,34.44,28600.0,17.6256,17.6768,17.5949,17.6205,28600.0
2009-07-31 10:30:00,34.43,34.49,34.39,34.42,24500.0,17.6154,17.6461,17.5949,17.6103,24500.0
2009-07-31 10:35:00,34.43,34.44,34.35,34.37,33200.0,17.6154,17.6205,17.5744,17.5847,33200.0
2009-07-31 10:40:00,34.38,34.44,34.33,34.43,11000.0,17.5898,17.6205,17.5642,17.6154,11000.0
2009-07-31 10:45:00,34.45,34.46,34.36,34.36,16500.0,17.6256,17.6307,17.5796,17.5796,16500.0
2009-07-31 10:50:00,34.38,34.44,34.34,34.44,23200.0,17.5898,17.6205,17.5693,17.6205,23200.0
2009-07-31 10:55:00,34.45,34.5,34.43,34.43,16100.0,17.6256,17.6512,17.6154,17.6154,16100.0
2009-07-31 11:00:00,34.43,34.45,34.34,34.36,14000.0,17.6154,17.6256,17.5693,17.5796,14000.0
2009-07-31 11:05:00,34.35,34.36,34.3,34.3,11400.0,17.5744,17.5796,17.5489,17.5489,11400.0
2009-07-31 11:10:00,34.28,34.41,34.27,34.4,11300.0,17.5386,17.6051,17.5335,17.6,11300.0
2009-07-31 11:15:00,34.4,34.4,34.25,34.29,18900.0,17.6,17.6,17.5233,17.5437,18900.0
2009-07-31 11:20:00,34.29,34.37,34.29,34.29,10900.0,17.5437,17.5847,17.5437,17.5437,10900.0
2009-07-31 11:25:00,34.29,34.34,34.28,34.33,8500.0,17.5437,17.5693,17.5386,17.5642,8500.0
2009-07-31 11:30:00,34.3,34.3,34.2,34.24,11900.0,17.5489,17.5489,17.4977,17.5182,11900.0
2009-07-31 11:35:00,34.24,34.33,34.23,34.3,16900.0,17.5182,17.5642,17.5131,17.5489,16900.0
2009-07-31 11:40:00,34.31,34.34,34.3,34.33,5800.0,17.554,17.5693,17.5489,17.5642,5800.0
2009-07-31 11:45:00,34.32,34.35,34.3,34.32,8000.0,17.5591,17.5744,17.5489,17.5591,8000.0
2009-07-31 11:50:00,34.31,34.34,34.31,34.34,9200.0,17.554,17.5693,17.554,17.5693,9200.0
2009-07-31 11:55:00,34.35,34.35,34.3,34.32,5400.0,17.5744,17.5744,17.5489,17.5591,5400.0
2009-07-31 12:00:00,34.32,34.32,34.26,34.26,8100.0,17.5591,17.5591,17.5284,17.5284,8100.0
2009-07-31 12:05:00,34.26,34.26,34.23,34.25,11400.0,17.5284,17.5284,17.5131,17.5233,11400.0
2009-07-31 12:10:00,34.24,34.26,34.23,34.23,20300.0,17.5182,17.5284,17.5131,17.5131,20300.0
2009-07-31 12:15:00,34.23,34.24,34.2,34.23,17400.0,17.5131,17.5182,17.4977,17.5131,17400.0
2009-07-31 12:20:00,34.22,34.32,34.22,34.29,18800.0,17.5079,17.5591,17.5079,17.5437,18800.0
2009-07-31 12:25:00,34.29,34.29,34.24,34.25,17700.0,17.5437,17.5437,17.5182,17.5233,17700.0
2009-07-31 12:30:00,34.25,34.26,34.21,34.21,15100.0,17.5233,17.5284,17.5028,17.5028,15100.0
2009-07-31 12:35:00,34.21,34.22,34.19,34.19,12600.0,17.5028,17.5079,17.4926,17.4926,12600.0
2009-07-31 12:40:00,34.19,34.19,34.14,34.16,17400.0,17.4926,17.4926,17.467,17.4772,17400.0
2009-07-31 12:45:00,34.16,34.18,34.14,34.16,19800.0,17.4772,17.4875,17.467,17.4772,19800.0
2009-07-31 12:50:00,34.17,34.17,34.15,34.16,10600.0,17.4824,17.4824,17.4721,17.4772,10600.0
2009-07-31 12:55:00,34.17,34.18,34.14,34.15,19300.0,17.4824,17.4875,17.467,17.4721,19300.0
2009-07-31 13:00:00,34.14,34.14,34.09,34.1,19700.0,17.467,17.467,17.4414,17.4465,19700.0
2009-07-31 13:05:00,34.1,34.14,34.1,34.14,13100.0,17.4465,17.467,17.4465,17.467,13100.0
2009-07-31 13:10:00,34.14,34.18,34.13,34.15,16100.0,17.467,17.4875,17.4619,17.4721,16100.0
2009-07-31 13:15:00,34.15,34.16,34.1,34.1,18600.0,17.4721,17.4772,17.4465,17.4465,18600.0
2009-07-31 13:20:00,34.1,34.11,34.09,34.11,12800.0,17.4465,17.4517,17.4414,17.4517,12800.0
2009-07-31 13:25:00,34.11,34.19,34.1,34.17,23600.0,17.4517,17.4926,17.4465,17.4824,23600.0
2009-07-31 13:30:00,34.17,34.19,34.14,34.19,31300.0,17.4824,17.4926,17.467,17.4926,31300.0
2009-07-31 13:35:00,34.18,34.19,34.17,34.18,21300.0,17.4875,17.4926,17.4824,17.4875,21300.0
2009-07-31 13:40:00,34.18,34.33,34.18,34.32,47600.0,17.4875,17.5642,17.4875,17.5591,47600.0
2009-07-31 13:45:00,34.33,34.35,34.3,34.31,24000.0,17.5642,17.5744,17.5489,17.554,24000.0
2009-07-31 13:50:00,34.31,34.32,34.29,34.3,8700.0,17.554,17.5591,17.5437,17.5489,8700.0
2009-07-31 13:55:00,34.3,34.32,34.28,34.29,11700.0,17.5489,17.5591,17.5386,17.5437,11700.0
2009-07-31 14:00:00,34.28,34.33,34.28,34.29,26200.0,17.5386,17.5642,17.5386,17.5437,26200.0
2009-07-31 14:05:00,34.3,34.3,34.23,34.25,29400.0,17.5489,17.5489,17.5131,17.5233,29400.0
2009-07-31 14:10:00,34.27,34.35,34.25,34.3,44700.0,17.5335,17.5744,17.5233,17.5489,44700.0
2009-07-31 14:15:00,34.3,34.35,34.27,34.31,41600.0,17.5489,17.5744,17.5335,17.554,41600.0
2009-07-31 14:20:00,34.31,34.32,34.25,34.28,23600.0,17.554,17.5591,17.5233,17.5386,23600.0
2009-07-31 14:25:00,34.28,34.34,34.27,34.31,17100.0,17.5386,17.5693,17.5335,17.554,17100.0
2009-07-31 14:30:00,34.31,34.32,34.28,34.28,20200.0,17.554,17.5591,17.5386,17.5386,20200.0
2009-07-31 14:35:00,34.29,34.3,34.23,34.28,29000.0,17.5437,17.5489,17.5131,17.5386,29000.0
2009-07-31 14:40:00,34.27,34.3,34.22,34.26,168800.0,17.5335,17.5489,17.5079,17.5284,168800.0
2009-07-31 14:45:00,34.25,34.33,34.23,34.33,25300.0,17.5233,17.5642,17.5131,17.5642,25300.0
2009-07-31 14:50:00,34.32,34.35,34.29,34.32,35300.0,17.5591,17.5744,17.5437,17.5591,35300.0
2009-07-31 14:55:00,34.31,34.31,34.23,34.24,20300.0,17.554,17.554,17.5131,17.5182,20300.0
2009-07-31 15:00:00,34.24,34.26,34.2,34.2,34300.0,17.5182,17.5284,17.4977,17.4977,34300.0
2009-07-31 15:05:00,34.2,34.24,34.17,34.2,41400.0,17.4977,17.5182,17.4824,17.4977,41400.0
2009-07-31 15:10:00,34.2,34.2,34.11,34.13,47800.0,17.4977,17.4977,17.4517,17.4619,47800.0
2009-07-31 15:15:00,34.13,34.13,34.07,34.11,56500.0,17.4619,17.4619,17.4312,17.4517,56500.0
2009-07-31 15:20:00,34.11,34.16,34.08,34.11,55900.0,17.4517,17.4772,17.4363,17.4517,55900.0
2009-07-31 15:25:00,34.11,34.16,34.06,34.08,63500.0,17.4517,17.4772,17.4261,17.4363,63500.0
2009-07-31 15:30:00,34.08,34.11,34.04,34.09,71100.0,17.4363,17.4517,17.4158,17.4414,71100.0
2009-07-31 15:35:00,34.09,34.11,33.97,34.0,101100.0,17.4414,17.4517,17.38,17.3954,101100.0
2009-07-31 15:40:00,33.99,33.99,33.82,33.82,116500.0,17.3903,17.3903,17.3033,17.3033,116500.0
2009-07-31 15:45:00,33.83,33.94,33.8,33.82,118800.0,17.3084,17.3647,17.293,17.3033,118800.0
2009-07-31 15:50:00,33.82,33.91,33.8,33.9,124600.0,17.3033,17.3493,17.293,17.3442,124600.0
2009-07-31 15:55:00,33.9,33.9,33.78,33.83,305400.0,17.3442,17.3442,17.2828,17.3084,305400.0
2009-08-03 09:30:00,34.16,34.16,33.8,33.81,59300.0,17.4772,17.4772,17.293,17.2982,59300.0
2009-08-03 09:35:00,33.82,33.84,33.68,33.69,47100.0,17.3033,17.3135,17.2317,17.2368,47100.0
2009-08-03 09:40:00,33.69,33.73,33.58,33.64,47900.0,17.2368,17.2572,17.1805,17.2112,47900.0
2009-08-03 09:45:00,33.65,33.78,33.65,33.72,43900.0,17.2163,17.2828,17.2163,17.2521,43900.0
2009-08-03 09:50:00,33.73,33.84,33.72,33.79,34000.0,17.2572,17.3135,17.2521,17.2879,34000.0
2009-08-03 09:55:00,33.79,33.85,33.77,33.78,53400.0,17.2879,17.3186,17.2777,17.2828,53400.0
2009-08-03 10:00:00,33.78,33.87,33.75,33.82,61900.0,17.2828,17.3289,17.2675,17.3033,61900.0
2009-08-03 10:05:00,33.79,33.86,33.7,33.7,58700.0,17.2879,17.3237,17.2419,17.2419,58700.0
2009-08-03 10:10:00,33.7,33.83,33.68,33.82,52500.0,17.2419,17.3084,17.2317,17.3033,52500.0
2009-08-03 10:15:00,33.82,33.84,33.77,33.8,40000.0,17.3033,17.3135,17.2777,17.293,40000.0
2009-08-03 10:20:00,33.8,33.82,33.76,33.81,33100.0,17.293,17.3033,17.2726,17.2982,33100.0
2009-08-03 10:25:00,33.82,33.91,33.81,33.88,31300.0,17.3033,17.3493,17.2982,17.334,31300.0
2009-08-03 10:30:00,33.88,33.98,33.87,33.95,47700.0,17.334,17.3851,17.3289,17.3698,47700.0
2009-08-03 10:35:00,33.96,33.96,33.92,33.92,35600.0,17.3749,17.3749,17.3544,17.3544,35600.0
2009-08-03 10:40:00,33.93,33.94,33.88,33.89,37600.0,17.3596,17.3647,17.334,17.3391,37600.0
2009-08-03 10:45:00,33.9,33.96,33.9,33.94,18500.0,17.3442,17.3749,17.3442,17.3647,18500.0
2009-08-03 10:50:00,33.94,33.95,33.89,33.89,20000.0,17.3647,17.3698,17.3391,17.3391,20000.0
2009-08-03 10:55:00,33.89,33.89,33.79,33.84,33400.0,17.3391,17.3391,17.2879,17.3135,33400.0
2009-08-03 11:00:00,33.84,33.87,33.81,33.82,35700.0,17.3135,17.3289,17.2982,17.3033,35700.0
2009-08-03 11:05:00,33.82,33.86,33.78,33.84,86000.0,17.3033,17.3237,17.2828,17.3135,86000.0
2009-08-03 11:10:00,33.84,33.92,33.81,33.82,55000.0,17.3135,17.3544,17.2982,17.3033,55000.0
2009-08-03 11:15:00,33.82,33.85,33.79,33.85,35200.0,17.3033,17.3186,17.2879,17.3186,35200.0
2009-08-03 11:20:00,33.84,33.85,33.82,33.85,43900.0,17.3135,17.3186,17.3033,17.3186,43900.0
2009-08-03 11:25:00,33.85,33.87,33.83,33.86,49900.0,17.3186,17.3289,17.3084,17.3237,49900.0
2009-08-03 11:30:00,33.87,33.92,33.86,33.92,14100.0,17.3289,17.3544,17.3237,17.3544,14100.0
2009-08-03 11:35:00,33.91,33.94,33.9,33.93,31400.0,17.3493,17.3647,17.3442,17.3596,31400.0
2009-08-03 11:40:00,33.93,33.96,33.91,33.93,31700.0,17.3596,17.3749,17.3493,17.3596,31700.0
2009-08-03 11:45:00,33.95,33.95,33.91,33.93,32100.0,17.3698,17.3698,17.3493,17.3596,32100.0
2009-08-03 11:50:00,33.93,33.94,33.93,33.94,6100.0,17.3596,17.3647,17.3596,17.3647,6100.0
2009-08-03 11:55:00,33.94,33.96,33.9,33.96,20400.0,17.3647,17.3749,17.3442,17.3749,20400.0
2009-08-03 12:00:00,33.96,33.96,33.91,33.96,63300.0,17.3749,17.3749,17.3493,17.3749,63300.0
2009-08-03 12:05:00,33.97,34.0,33.95,33.99,27000.0,17.38,17.3954,17.3698,17.3903,27000.0
2009-08-03 12:10:00,33.99,34.01,33.96,33.96,15900.0,17.3903,17.4005,17.3749,17.3749,15900.0
2009-08-03 12:15:00,33.96,33.96,33.94,33.96,12700.0,17.3749,17.3749,17.3647,17.3749,12700.0
2009-08-03 12:20:00,33.96,33.97,33.93,33.93,13600.0,17.3749,17.38,17.3596,17.3596,13600.0
2009-08-03 12:25:00,33.93,33.93,33.9,33.9,12300.0,17.3596,17.3596,17.3442,17.3442,12300.0
2009-08-03 12:30:00,33.9,33.92,33.88,33.88,18500.0,17.3442,17.3544,17.334,17.334,18500.0
2009-08-03 12:35:00,33.88,33.88,33.81,33.82,22200.0,17.334,17.334,17.2982,17.3033,22200.0
2009-08-03 12:40:00,33.8,33.82,33.76,33.81,26900.0,17.293,17.3033,17.2726,17.2982,26900.0
2009-08-03 12:45:00,33.81,33.85,33.81,33.85,14300.0,17.2982,17.3186,17.2982,17.3186,14300.0
2009-08-03 12:50:00,33.85,33.85,33.83,33.83,9200.0,17.3186,17.3186,17.3084,17.3084,9200.0
2009-08-03 12:55:00,33.84,33.84,33.82,33.83,9000.0,17.3135,17.3135,17.3033,17.3084,9000.0
2009-08-03 13:00:00,33.83,33.86,33.82,33.85,35100.0,17.3084,17.3237,17.3033,17.3186,35100.0
2009-08-03 13:05:00,33.85,33.88,33.83,33.83,16300.0,17.3186,17.334,17.3084,17.3084,16300.0
2009-08-03 13:10:00,33.84,33.84,33.81,33.81,9000.0,17.3135,17.3135,17.2982,17.2982,9000.0
2009-08-03 13:15:00,33.81,33.83,33.8,33.82,29800.0,17.2982,17.3084,17.293,17.3033,29800.0
2009-08-03 13:20:00,33.82,33.85,33.8,33.82,27400.0,17.3033,17.3186,17.293,17.3033,27400.0
2009-08-03 13:25:00,33.82,33.84,33.82,33.84,12100.0,17.3033,17.3135,17.3033,17.3135,12100.0
2009-08-03 13:30:00,33.84,33.92,33.83,33.88,30500.0,17.3135,17.3544,17.3084,17.334,30500.0
2009-08-03 13:35:00,33.89,33.89,33.85,33.87,15000.0,17.3391,17.3391,17.3186,17.3289,15000.0
2009-08-03 13:40:00,33.87,33.87,33.83,33.83,25700.0,17.3289,17.3289,17.3084,17.3084,25700.0
2009-08-03 13:45:00,33.83,33.86,33.81,33.85,44700.0,17.3084,17.3237,17.2982,17.3186,44700.0
2009-08-03 13:50:00,33.85,33.86,33.83,33.84,30200.0,17.3186,17.3237,17.3084,17.3135,30200.0
2009-08-03 13:55:00,33.84,33.84,33.82,33.83,28200.0,17.3135,17.3135,17.3033,17.3084,28200.0
2009-08-03 14:00:00,33.84,33.9,33.83,33.85,92800.0,17.3135,17.3442,17.3084,17.3186,92800.0
2009-08-03 14:05:00,33.86,33.88,33.82,33.84,31200.0,17.3237,17.334,17.3033,17.3135,31200.0
2009-08-03 14:10:00,33.84,33.86,33.8,33.8,43800.0,17.3135,17.3237,17.293,17.293,43800.0
2009-08-03 14:15:00,33.8,33.82,33.8,33.8,27600.0,17.293,17.3033,17.293,17.293,27600.0
2009-08-03 14:20:00,33.8,33.83,33.8,33.82,46800.0,17.293,17.3084,17.293,17.3033,46800.0
2009-08-03 14:25:00,33.81,33.86,33.8,33.85,44200.0,17.2982,17.3237,17.293,17.3186,44200.0
2009-08-03 14:30:00,33.86,33.87,33.8,33.81,34100.0,17.3237,17.3289,17.293,17.2982,34100.0
2009-08-03 14:35:00,33.8,33.83,33.79,33.81,31800.0,17.293,17.3084,17.2879,17.2982,31800.0
2009-08-03 14:40:00,33.8,33.84,33.78,33.79,42500.0,17.293,17.3135,17.2828,17.2879,42500.0
2009-08-03 14:45:00,33.78,33.81,33.76,33.76,34200.0,17.2828,17.2982,17.2726,17.2726,34200.0
2009-08-03 14:50:00,33.77,33.78,33.76,33.78,36800.0,17.2777,17.2828,17.2726,17.2828,36800.0
2009-08-03 14:55:00,33.77,33.83,33.76,33.77,49000.0,17.2777,17.3084,17.2726,17.2777,49000.0
2009-08-03 15:00:00,33.77,33.84,33.77,33.81,47200.0,17.2777,17.3135,17.2777,17.2982,47200.0
2009-08-03 15:05:00,33.8,33.82,33.78,33.81,40500.0,17.293,17.3033,17.2828,17.2982,40500.0
2009-08-03 15:10:00,33.8,33.87,33.8,33.87,93200.0,17.293,17.3289,17.293,17.3289,93200.0
2009-08-03 15:15:00,33.86,33.89,33.83,33.89,141700.0,17.3237,17.3391,17.3084,17.3391,141700.0
2009-08-03 15:20:00,33.88,33.89,33.8,33.82,48600.0,17.334,17.3391,17.293,17.3033,48600.0
2009-08-03 15:25:00,33.82,33.88,33.8,33.83,79500.0,17.3033,17.334,17.293,17.3084,79500.0
2009-08-03 15:30:00,33.82,33.84,33.77,33.79,59900.0,17.3033,17.3135,17.2777,17.2879,59900.0
2009-08-03 15:35:00,33.81,33.85,33.78,33.8,90300.0,17.2982,17.3186,17.2828,17.293,90300.0
2009-08-03 15:40:00,33.79,33.83,33.76,33.76,75100.0,17.2879,17.3084,17.2726,17.2726,75100.0
2009-08-03 15:45:00,33.76,33.84,33.75,33.82,86600.0,17.2726,17.3135,17.2675,17.3033,86600.0
2009-08-03 15:50:00,33.82,33.88,33.82,33.88,114600.0,17.3033,17.334,17.3033,17.334,114600.0
2009-08-03 15:55:00,33.88,33.92,33.83,33.9,177800.0,17.334,17.3544,17.3084,17.3442,177800.0
2009-08-04 09:30:00,33.82,33.95,33.76,33.83,34000.0,17.3033,17.3698,17.2726,17.3084,34000.0
2009-08-04 09:35:00,33.84,34.05,33.8,34.0,20100.0,17.3135,17.421,17.293,17.3954,20100.0
2009-08-04 09:40:00,34.0,34.05,33.96,33.97,18300.0,17.3954,17.421,17.3749,17.38,18300.0
2009-08-04 09:45:00,33.99,34.03,33.97,34.01,22200.0,17.3903,17.4107,17.38,17.4005,22200.0
2009-08-04 09:50:00,34.01,34.05,33.98,34.03,13700.0,17.4005,17.421,17.3851,17.4107,13700.0
2009-08-04 09:55:00,34.03,34.07,34.02,34.03,27400.0,17.4107,17.4312,17.4056,17.4107,27400.0
2009-08-04 10:00:00,34.04,34.1,33.95,33.99,62800.0,17.4158,17.4465,17.3698,17.3903,62800.0
2009-08-04 10:05:00,33.99,34.02,33.91,33.92,23800.0,17.3903,17.4056,17.3493,17.3544,23800.0
2009-08-04 10:10:00,33.9,33.95,33.85,33.87,35300.0,17.3442,17.3698,17.3186,17.3289,35300.0
2009-08-04 10:15:00,33.86,33.87,33.79,33.81,34300.0,17.3237,17.3289,17.2879,17.2982,34300.0
2009-08-04 10:20:00,33.8,33.81,33.76,33.78,39700.0,17.293,17.2982,17.2726,17.2828,39700.0
2009-08-04 10:25:00,33.77,33.78,33.71,33.74,28600.0,17.2777,17.2828,17.247,17.2624,28600.0
2009-08-04 10:30:00,33.74,33.75,33.69,33.73,26600.0,17.2624,17.2675,17.2368,17.2572,26600.0
2009-08-04 10:35:00,33.73,33.74,33.7,33.74,26300.0,17.2572,17.2624,17.2419,17.2624,26300.0
2009-08-04 10:40:00,33.74,33.82,33.74,33.79,29500.0,17.2624,17.3033,17.2624,17.2879,29500.0
2009-08-04 10:45:00,33.79,33.83,33.79,33.81,19300.0,17.2879,17.3084,17.2879,17.2982,19300.0
2009-08-04 10:50:00,33.81,33.83,33.8,33.83,25300.0,17.2982,17.3084,17.293,17.3084,25300.0
2009-08-04 10:55:00,33.82,33.83,33.81,33.82,17700.0,17.3033,17.3084,17.2982,17.3033,17700.0
2009-08-04 11:00:00,33.82,33.87,33.81,33.86,14200.0,17.3033,17.3289,17.2982,17.3237,14200.0
2009-08-04 11:05:00,33.87,33.92,33.86,33.92,33000.0,17.3289,17.3544,17.3237,17.3544,33000.0
2009-08-04 11:10:00,33.92,33.94,33.85,33.85,33100.0,17.3544,17.3647,17.3186,17.3186,33100.0
2009-08-04 11:15:00,33.85,33.88,33.84,33.85,26300.0,17.3186,17.334,17.3135,17.3186,26300.0
2009-08-04 11:20:00,33.85,33.86,33.8,33.81,22700.0,17.3186,17.3237,17.293,17.2982,22700.0
2009-08-04 11:25:00,33.81,33.87,33.81,33.87,35300.0,17.2982,17.3289,17.2982,17.3289,35300.0
2009-08-04 11:30:00,33.86,33.89,33.84,33.85,25500.0,17.3237,17.3391,17.3135,17.3186,25500.0
2009-08-04 11:35:00,33.85,33.86,33.83,33.84,14100.0,17.3186,17.3237,17.3084,17.3135,14100.0
2009-08-04 11:40:00,33.85,33.92,33.85,33.89,20500.0,17.3186,17.3544,17.3186,17.3391,20500.0
2009-08-04 11:45:00,33.89,33.9,33.85,33.87,10900.0,17.3391,17.3442,17.3186,17.3289,10900.0
2009-08-04 11:50:00,33.86,33.87,33.83,33.85,12800.0,17.3237,17.3289,17.3084,17.3186,12800.0
2009-08-04 11:55:00,33.85,33.89,33.85,33.88,10300.0,17.3186,17.3391,17.3186,17.334,10300.0
2009-08-04 12:00:00,33.88,33.89,33.85,33.86,9900.0,17.334,17.3391,17.3186,17.3237,9900.0
2009-08-04 12:05:00,33.86,33.88,33.86,33.88,5200.0,17.3237,17.334,17.3237,17.334,5200.0
2009-08-04 12:10:00,33.87,33.9,33.86,33.89,27100.0,17.3289,17.3442,17.3237,17.3391,27100.0
2009-08-04 12:15:00,33.89,33.9,33.86,33.87,16400.0,17.3391,17.3442,17.3237,17.3289,16400.0
2009-08-04 12:20:00,33.88,33.92,33.88,33.91,16400.0,17.334,17.3544,17.334,17.3493,16400.0
2009-08-04 12:25:00,33.91,33.92,33.86,33.86,19800.0,17.3493,17.3544,17.3237,17.3237,19800.0
2009-08-04 12:30:00,33.86,33.87,33.8,33.81,49400.0,17.3237,17.3289,17.293,17.2982,49400.0
2009-08-04 12:35:00,33.81,33.81,33.79,33.8,25100.0,17.2982,17.2982,17.2879,17.293,25100.0
2009-08-04 12:40:00,33.79,33.8,33.79,33.8,6600.0,17.2879,17.293,17.2879,17.293,6600.0
2009-08-04 12:45:00,33.79,33.8,33.79,33.8,4300.0,17.2879,17.293,17.2879,17.293,4300.0
2009-08-04 12:50:00,33.8,33.81,33.79,33.81,23900.0,17.293,17.2982,17.2879,17.2982,23900.0
2009-08-04 12:55:00,33.8,33.81,33.79,33.79,10700.0,17.293,17.2982,17.2879,17.2879,10700.0
2009-08-04 13:00:00,33.8,33.8,33.75,33.77,27500.0,17.293,17.293,17.2675,17.2777,27500.0
2009-08-04 13:05:00,33.77,33.8,33.76,33.79,22400.0,17.2777,17.293,17.2726,17.2879,22400.0
2009-08-04 13:10:00,33.8,33.8,33.79,33.79,13500.0,17.293,17.293,17.2879,17.2879,13500.0
2009-08-04 13:15:00,33.8,33.8,33.79,33.8,12200.0,17.293,17.293,17.2879,17.293,12200.0
2009-08-04 13:20:00,33.79,33.8,33.78,33.8,9600.0,17.2879,17.293,17.2828,17.293,9600.0
2009-08-04 13:25:00,33.79,33.81,33.79,33.8,25100.0,17.2879,17.2982,17.2879,17.293,25100.0
2009-08-04 13:30:00,33.8,33.8,33.79,33.79,19900.0,17.293,17.293,17.2879,17.2879,19900.0
2009-08-04 13:35:00,33.8,33.8,33.76,33.79,24000.0,17.293,17.293,17.2726,17.2879,24000.0
2009-08-04 13:40:00,33.79,33.8,33.78,33.79,10100.0,17.2879,17.293,17.2828,17.2879,10100.0
2009-08-04 13:45:00,33.79,33.79,33.76,33.78,16500.0,17.2879,17.2879,17.2726,17.2828,16500.0
2009-08-04 13:50:00,33.78,33.79,33.72,33.73,26500.0,17.2828,17.2879,17.2521,17.2572,26500.0
2009-08-04 13:55:00,33.74,33.75,33.71,33.72,31200.0,17.2624,17.2675,17.247,17.2521,31200.0
2009-08-04 14:00:00,33.72,33.74,33.7,33.73,20800.0,17.2521,17.2624,17.2419,17.2572,20800.0
2009-08-04 14:05:00,33.71,33.72,33.66,33.67,30000.0,17.247,17.2521,17.2214,17.2265,30000.0
2009-08-04 14:10:00,33.68,33.69,33.62,33.66,28400.0,17.2317,17.2368,17.201,17.2214,28400.0
2009-08-04 14:15:00,33.67,33.67,33.63,33.66,22000.0,17.2265,17.2265,17.2061,17.2214,22000.0
2009-08-04 14:20:00,33.68,33.74,33.67,33.68,20300.0,17.2317,17.2624,17.2265,17.2317,20300.0
2009-08-04 14:25:00,33.68,33.71,33.67,33.68,19300.0,17.2317,17.247,17.2265,17.2317,19300.0
2009-08-04 14:30:00,33.68,33.69,33.67,33.68,16500.0,17.2317,17.2368,17.2265,17.2317,16500.0
2009-08-04 14:35:00,33.69,33.74,33.67,33.73,35500.0,17.2368,17.2624,17.2265,17.2572,35500.0
2009-08-04 14:40:00,33.73,33.74,33.71,33.72,14500.0,17.2572,17.2624,17.247,17.2521,14500.0
2009-08-04 14:45:00,33.72,33.73,33.69,33.69,18100.0,17.2521,17.2572,17.2368,17.2368,18100.0
2009-08-04 14:50:00,33.69,33.71,33.66,33.67,18200.0,17.2368,17.247,17.2214,17.2265,18200.0
2009-08-04 14:55:00,33.66,33.68,33.65,33.66,20000.0,17.2214,17.2317,17.2163,17.2214,20000.0
2009-08-04 15:00:00,33.65,33.68,33.63,33.67,30200.0,17.2163,17.2317,17.2061,17.2265,30200.0
2009-08-04 15:05:00,33.66,33.71,33.65,33.68,25500.0,17.2214,17.247,17.2163,17.2317,25500.0
2009-08-04 15:10:00,33.69,33.7,33.65,33.66,19100.0,17.2368,17.2419,17.2163,17.2214,19100.0
2009-08-04 15:15:00,33.67,33.69,33.66,33.67,28200.0,17.2265,17.2368,17.2214,17.2265,28200.0
2009-08-04 15:20:00,33.67,33.72,33.66,33.7,29600.0,17.2265,17.2521,17.2214,17.2419,29600.0
2009-08-04 15:25:00,33.7,33.71,33.67,33.67,36000.0,17.2419,17.247,17.2265,17.2265,36000.0
2009-08-04 15:30:00,33.67,33.7,33.64,33.65,69900.0,17.2265,17.2419,17.2112,17.2163,69900.0
2009-08-04 15:35:00,33.65,33.72,33.64,33.71,50700.0,17.2163,17.2521,17.2112,17.247,50700.0
2009-08-04 15:40:00,33.71,33.73,33.67,33.7,94300.0,17.247,17.2572,17.2265,17.2419,94300.0
2009-08-04 15:45:00,33.7,33.74,33.65,33.66,82000.0,17.2419,17.2624,17.2163,17.2214,82000.0
2009-08-04 15:50:00,33.66,33.73,33.66,33.72,98900.0,17.2214,17.2572,17.2214,17.2521,98900.0
2009-08-04 15:55:00,33.72,33.77,33.67,33.76,153300.0,17.2521,17.2777,17.2265,17.2726,153300.0
2009-08-05 09:30:00,33.85,34.73,33.82,34.09,205700.0,17.3186,17.7689,17.3033,17.4414,205700.0
2009-08-05 09:35:00,34.06,34.17,33.84,33.86,74500.0,17.4261,17.4824,17.3135,17.3237,74500.0
2009-08-05 09:40:00,33.82,33.84,33.7,33.73,54300.0,17.3033,17.3135,17.2419,17.2572,54300.0
2009-08-05 09:45:00,33.71,33.71,33.6,33.67,35900.0,17.247,17.247,17.1907,17.2265,35900.0
2009-08-05 09:50:00,33.67,33.7,33.61,33.64,13200.0,17.2265,17.2419,17.1958,17.2112,13200.0
2009-08-05 09:55:00,33.62,33.65,33.6,33.61,9900.0,17.201,17.2163,17.1907,17.1958,9900.0
2009-08-05 10:00:00,33.61,33.61,33.51,33.52,33200.0,17.1958,17.1958,17.1447,17.1498,33200.0
2009-08-05 10:05:00,33.52,33.6,33.52,33.54,13900.0,17.1498,17.1907,17.1498,17.16,13900.0
2009-08-05 10:10:00,33.53,33.57,33.53,33.54,22700.0,17.1549,17.1754,17.1549,17.16,22700.0
2009-08-05 10:15:00,33.55,33.55,33.52,33.55,13900.0,17.1651,17.1651,17.1498,17.1651,13900.0
2009-08-05 10:20:00,33.55,33.69,33.55,33.66,23600.0,17.1651,17.2368,17.1651,17.2214,23600.0
2009-08-05 10:25:00,33.67,33.68,33.57,33.6,15700.0,17.2265,17.2317,17.1754,17.1907,15700.0
2009-08-05 10:30:00,33.59,33.59,33.55,33.57,17200.0,17.1856,17.1856,17.1651,17.1754,17200.0
2009-08-05 10:35:00,33.57,33.57,33.52,33.52,18300.0,17.1754,17.1754,17.1498,17.1498,18300.0
2009-08-05 10:40:00,33.53,33.54,33.52,33.52,9900.0,17.1549,17.16,17.1498,17.1498,9900.0
2009-08-05 10:45:00,33.52,33.53,33.46,33.46,32500.0,17.1498,17.1549,17.1191,17.1191,32500.0
2009-08-05 10:50:00,33.47,33.5,33.46,33.5,20800.0,17.1242,17.1396,17.1191,17.1396,20800.0
2009-08-05 10:55:00,33.5,33.55,33.5,33.53,18400.0,17.1396,17.1651,17.1396,17.1549,18400.0
2009-08-05 11:00:00,33.53,33.55,33.52,33.52,15100.0,17.1549,17.1651,17.1498,17.1498,15100.0
2009-08-05 11:05:00,33.52,33.57,33.5,33.56,23400.0,17.1498,17.1754,17.1396,17.1703,23400.0
2009-08-05 11:10:00,33.57,33.57,33.54,33.54,14700.0,17.1754,17.1754,17.16,17.16,14700.0
2009-08-05 11:15:00,33.55,33.56,33.54,33.54,15700.0,17.1651,17.1703,17.16,17.16,15700.0
2009-08-05 11:20:00,33.55,33.57,33.53,33.55,23800.0,17.1651,17.1754,17.1549,17.1651,23800.0
2009-08-05 11:25:00,33.55,33.63,33.54,33.62,22500.0,17.1651,17.2061,17.16,17.201,22500.0
2009-08-05 11:30:00,33.61,33.63,33.59,33.62,15600.0,17.1958,17.2061,17.1856,17.201,15600.0
2009-08-05 11:35:00,33.62,33.64,33.57,33.57,22200.0,17.201,17.2112,17.1754,17.1754,22200.0
2009-08-05 11:40:00,33.57,33.58,33.56,33.56,12600.0,17.1754,17.1805,17.1703,17.1703,12600.0
2009-08-05 11:45:00,33.57,33.59,33.56,33.58,11600.0,17.1754,17.1856,17.1703,17.1805,11600.0
2009-08-05 11:50:00,33.57,33.6,33.57,33.6,9500.0,17.1754,17.1907,17.1754,17.1907,9500.0
2009-08-05 11:55:00,33.6,33.6,33.58,33.59,9200.0,17.1907,17.1907,17.1805,17.1856,9200.0
2009-08-05 12:00:00,33.58,33.61,33.58,33.58,14600.0,17.1805,17.1958,17.1805,17.1805,14600.0
2009-08-05 12:05:00,33.58,33.59,33.55,33.56,12800.0,17.1805,17.1856,17.1651,17.1703,12800.0
2009-08-05 12:10:00,33.56,33.57,33.54,33.56,103000.0,17.1703,17.1754,17.16,17.1703,103000.0
2009-08-05 12:15:00,33.56,33.57,33.54,33.56,10400.0,17.1703,17.1754,17.16,17.1703,10400.0
2009-08-05 12:20:00,33.56,33.57,33.54,33.55,14400.0,17.1703,17.1754,17.16,17.1651,14400.0
2009-08-05 12:25:00,33.56,33.56,33.53,33.54,12800.0,17.1703,17.1703,17.1549,17.16,12800.0
2009-08-05 12:30:00,33.56,33.58,33.53,33.53,19600.0,17.1703,17.1805,17.1549,17.1549,19600.0
2009-08-05 12:35:00,33.52,33.55,33.52,33.52,13000.0,17.1498,17.1651,17.1498,17.1498,13000.0
2009-08-05 12:40:00,33.52,33.54,33.52,33.53,16400.0,17.1498,17.16,17.1498,17.1549,16400.0
2009-08-05 12:45:00,33.52,33.55,33.51,33.54,12500.0,17.1498,17.1651,17.1447,17.16,12500.0
2009-08-05 12:50:00,33.55,33.57,33.54,33.57,8300.0,17.1651,17.1754,17.16,17.1754,8300.0
2009-08-05 12:55:00,33.57,33.57,33.55,33.55,10200.0,17.1754,17.1754,17.1651,17.1651,10200.0
2009-08-05 13:00:00,33.55,33.56,33.51,33.52,22400.0,17.1651,17.1703,17.1447,17.1498,22400.0
2009-08-05 13:05:00,33.52,33.53,33.48,33.52,36100.0,17.1498,17.1549,17.1293,17.1498,36100.0
2009-08-05 13:10:00,33.51,33.53,33.51,33.52,12600.0,17.1447,17.1549,17.1447,17.1498,12600.0
2009-08-05 13:15:00,33.53,33.56,33.51,33.55,16200.0,17.1549,17.1703,17.1447,17.1651,16200.0
2009-08-05 13:20:00,33.55,33.58,33.53,33.58,15700.0,17.1651,17.1805,17.1549,17.1805,15700.0
2009-08-05 13:25:00,33.58,33.68,33.57,33.67,29700.0,17.1805,17.2317,17.1754,17.2265,29700.0
2009-08-05 13:30:00,33.67,33.69,33.67,33.69,8300.0,17.2265,17.2368,17.2265,17.2368,8300.0
2009-08-05 13:35:00,33.69,33.7,33.67,33.69,13200.0,17.2368,17.2419,17.2265,17.2368,13200.0
2009-08-05 13:40:00,33.69,33.72,33.66,33.67,16400.0,17.2368,17.2521,17.2214,17.2265,16400.0
2009-08-05 13:45:00,33.66,33.67,33.62,33.62,12800.0,17.2214,17.2265,17.201,17.201,12800.0
2009-08-05 13:50:00,33.63,33.63,33.62,33.63,7300.0,17.2061,17.2061,17.201,17.2061,7300.0
2009-08-05 13:55:00,33.63,33.66,33.63,33.64,14100.0,17.2061,17.2214,17.2061,17.2112,14100.0
2009-08-05 14:00:00,33.64,33.65,33.6,33.65,29900.0,17.2112,17.2163,17.1907,17.2163,29900.0
2009-08-05 14:05:00,33.65,33.66,33.64,33.65,10300.0,17.2163,17.2214,17.2112,17.2163,10300.0
2009-08-05 14:10:00,33.66,33.68,33.65,33.67,16800.0,17.2214,17.2317,17.2163,17.2265,16800.0
2009-08-05 14:15:00,33.67,33.68,33.66,33.66,8600.0,17.2265,17.2317,17.2214,17.2214,8600.0
2009-08-05 14:20:00,33.67,33.67,33.64,33.66,17300.0,17.2265,17.2265,17.2112,17.2214,17300.0
2009-08-05 14:25:00,33.67,33.69,33.65,33.69,36300.0,17.2265,17.2368,17.2163,17.2368,36300.0
2009-08-05 14:30:00,33.69,33.71,33.68,33.7,20700.0,17.2368,17.247,17.2317,17.2419,20700.0
2009-08-05 14:35:00,33.71,33.72,33.7,33.71,21300.0,17.247,17.2521,17.2419,17.247,21300.0
2009-08-05 14:40:00,33.71,33.75,33.71,33.74,33300.0,17.247,17.2675,17.247,17.2624,33300.0
2009-08-05 14:45:00,33.74,33.78,33.74,33.78,49700.0,17.2624,17.2828,17.2624,17.2828,49700.0
2009-08-05 14:50:00,33.78,33.78,33.74,33.75,29500.0,17.2828,17.2828,17.2624,17.2675,29500.0
2009-08-05 14:55:00,33.75,33.77,33.74,33.75,22800.0,17.2675,17.2777,17.2624,17.2675,22800.0
2009-08-05 15:00:00,33.76,33.76,33.73,33.74,30800.0,17.2726,17.2726,17.2572,17.2624,30800.0
2009-08-05 15:05:00,33.74,33.75,33.7,33.71,18100.0,17.2624,17.2675,17.2419,17.247,18100.0
2009-08-05 15:10:00,33.7,33.73,33.66,33.68,55900.0,17.2419,17.2572,17.2214,17.2317,55900.0
2009-08-05 15:15:00,33.68,33.76,33.67,33.75,48100.0,17.2317,17.2726,17.2265,17.2675,48100.0
2009-08-05 15:20:00,33.75,33.8,33.73,33.75,89300.0,17.2675,17.293,17.2572,17.2675,89300.0
2009-08-05 15:25:00,33.76,33.79,33.74,33.74,39600.0,17.2726,17.2879,17.2624,17.2624,39600.0
2009-08-05 15:30:00,33.74,33.75,33.65,33.66,48800.0,17.2624,17.2675,17.2163,17.2214,48800.0
2009-08-05 15:35:00,33.66,33.68,33.64,33.67,36700.0,17.2214,17.2317,17.2112,17.2265,36700.0
2009-08-05 15:40:00,33.67,33.69,33.65,33.69,36400.0,17.2265,17.2368,17.2163,17.2368,36400.0
2009-08-05 15:45:00,33.69,33.69,33.66,33.68,36300.0,17.2368,17.2368,17.2214,17.2317,36300.0
2009-08-05 15:50:00,33.67,33.71,33.67,33.68,59900.0,17.2265,17.247,17.2265,17.2317,59900.0
2009-08-05 15:55:00,33.67,33.73,33.65,33.67,105600.0,17.2265,17.2572,17.2163,17.2265,105600.0
2009-08-06 09:30:00,33.75,33.84,33.61,33.63,33700.0,17.2675,17.3135,17.1958,17.2061,33700.0
2009-08-06 09:35:00,33.64,33.74,33.64,33.68,25500.0,17.2112,17.2624,17.2112,17.2317,25500.0
2009-08-06 09:40:00,33.67,33.7,33.59,33.61,26500.0,17.2265,17.2419,17.1856,17.1958,26500.0
2009-08-06 09:45:00,33.61,33.77,33.55,33.75,49300.0,17.1958,17.2777,17.1651,17.2675,49300.0
2009-08-06 09:50:00,33.75,33.84,33.69,33.81,27900.0,17.2675,17.3135,17.2368,17.2982,27900.0
2009-08-06 09:55:00,33.81,33.81,33.76,33.8,23300.0,17.2982,17.2982,17.2726,17.293,23300.0
2009-08-06 10:00:00,33.8,33.93,33.78,33.92,35100.0,17.293,17.3596,17.2828,17.3544,35100.0
2009-08-06 10:05:00,33.92,33.92,33.8,33.87,75300.0,17.3544,17.3544,17.293,17.3289,75300.0
2009-08-06 10:10:00,33.87,33.93,33.87,33.88,32200.0,17.3289,17.3596,17.3289,17.334,32200.0
2009-08-06 10:15:00,33.89,33.91,33.84,33.87,43100.0,17.3391,17.3493,17.3135,17.3289,43100.0
2009-08-06 10:20:00,33.87,33.87,33.74,33.75,46800.0,17.3289,17.3289,17.2624,17.2675,46800.0
2009-08-06 10:25:00,33.74,33.76,33.68,33.68,39500.0,17.2624,17.2726,17.2317,17.2317,39500.0
2009-08-06 10:30:00,33.66,33.69,33.61,33.61,29900.0,17.2214,17.2368,17.1958,17.1958,29900.0
2009-08-06 10:35:00,33.61,33.62,33.54,33.6,57200.0,17.1958,17.201,17.16,17.1907,57200.0
2009-08-06 10:40:00,33.6,33.65,33.59,33.65,50400.0,17.1907,17.2163,17.1856,17.2163,50400.0
2009-08-06 10:45:00,33.65,33.73,33.61,33.62,60100.0,17.2163,17.2572,17.1958,17.201,60100.0
2009-08-06 10:50:00,33.62,33.63,33.53,33.62,91400.0,17.201,17.2061,17.1549,17.201,91400.0
2009-08-06 10:55:00,33.62,33.64,33.59,33.63,21500.0,17.201,17.2112,17.1856,17.2061,21500.0
2009-08-06 11:00:00,33.62,33.64,33.6,33.6,13800.0,17.201,17.2112,17.1907,17.1907,13800.0
2009-08-06 11:05:00,33.61,33.63,33.6,33.62,20100.0,17.1958,17.2061,17.1907,17.201,20100.0
2009-08-06 11:10:00,33.61,33.64,33.6,33.64,19300.0,17.1958,17.2112,17.1907,17.2112,19300.0
2009-08-06 11:15:00,33.64,33.68,33.63,33.63,34800.0,17.2112,17.2317,17.2061,17.2061,34800.0
2009-08-06 11:20:00,33.63,33.64,33.59,33.6,40900.0,17.2061,17.2112,17.1856,17.1907,40900.0
2009-08-06 11:25:00,33.6,33.61,33.59,33.6,55200.0,17.1907,17.1958,17.1856,17.1907,55200.0
2009-08-06 11:30:00,33.6,33.68,33.59,33.68,46600.0,17.1907,17.2317,17.1856,17.2317,46600.0
2009-08-06 11:35:00,33.69,33.73,33.69,33.73,15100.0,17.2368,17.2572,17.2368,17.2572,15100.0
2009-08-06 11:40:00,33.73,33.79,33.71,33.78,33700.0,17.2572,17.2879,17.247,17.2828,33700.0
2009-08-06 11:45:00,33.78,33.81,33.78,33.81,13300.0,17.2828,17.2982,17.2828,17.2982,13300.0
2009-08-06 11:50:00,33.81,33.81,33.78,33.79,20800.0,17.2982,17.2982,17.2828,17.2879,20800.0
2009-08-06 11:55:00,33.8,33.8,33.78,33.79,22500.0,17.293,17.293,17.2828,17.2879,22500.0
2009-08-06 12:00:00,33.8,33.81,33.77,33.81,20300.0,17.293,17.2982,17.2777,17.2982,20300.0
2009-08-06 12:05:00,33.8,33.81,33.78,33.79,14900.0,17.293,17.2982,17.2828,17.2879,14900.0
2009-08-06 12:10:00,33.78,33.78,33.75,33.76,26600.0,17.2828,17.2828,17.2675,17.2726,26600.0
2009-08-06 12:15:00,33.75,33.75,33.72,33.72,19100.0,17.2675,17.2675,17.2521,17.2521,19100.0
2009-08-06 12:20:00,33.71,33.72,33.69,33.7,18400.0,17.247,17.2521,17.2368,17.2419,18400.0
2009-08-06 12:25:00,33.7,33.7,33.65,33.65,14800.0,17.2419,17.2419,17.2163,17.2163,14800.0
2009-08-06 12:30:00,33.66,33.67,33.65,33.65,13100.0,17.2214,17.2265,17.2163,17.2163,13100.0
2009-08-06 12:35:00,33.66,33.69,33.65,33.67,16200.0,17.2214,17.2368,17.2163,17.2265,16200.0
2009-08-06 12:40:00,33.67,33.68,33.63,33.66,49800.0,17.2265,17.2317,17.2061,17.2214,49800.0
2009-08-06 12:45:00,33.66,33.68,33.64,33.66,28400.0,17.2214,17.2317,17.2112,17.2214,28400.0
2009-08-06 12:50:00,33.65,33.65,33.62,33.62,91500.0,17.2163,17.2163,17.201,17.201,91500.0
2009-08-06 12:55:00,33.62,33.62,33.58,33.62,44100.0,17.201,17.201,17.1805,17.201,44100.0
2009-08-06 13:00:00,33.62,33.66,33.6,33.66,17100.0,17.201,17.2214,17.1907,17.2214,17100.0
2009-08-06 13:05:00,33.66,33.72,33.66,33.71,16700.0,17.2214,17.2521,17.2214,17.247,16700.0
2009-08-06 13:10:00,33.71,33.71,33.7,33.71,7100.0,17.247,17.247,17.2419,17.247,7100.0
2009-08-06 13:15:00,33.71,33.72,33.7,33.72,7600.0,17.247,17.2521,17.2419,17.2521,7600.0
2009-08-06 13:20:00,33.72,33.75,33.71,33.75,10900.0,17.2521,17.2675,17.247,17.2675,10900.0
2009-08-06 13:25:00,33.75,33.76,33.74,33.76,7400.0,17.2675,17.2726,17.2624,17.2726,7400.0
2009-08-06 13:30:00,33.76,33.83,33.75,33.8,27300.0,17.2726,17.3084,17.2675,17.293,27300.0
2009-08-06 13:35:00,33.81,33.82,33.8,33.82,8700.0,17.2982,17.3033,17.293,17.3033,8700.0
2009-08-06 13:40:00,33.81,33.82,33.76,33.76,16800.0,17.2982,17.3033,17.2726,17.2726,16800.0
2009-08-06 13:45:00,33.77,33.77,33.73,33.74,16400.0,17.2777,17.2777,17.2572,17.2624,16400.0
2009-08-06 13:50:00,33.74,33.76,33.74,33.74,7500.0,17.2624,17.2726,17.2624,17.2624,7500.0
2009-08-06 13:55:00,33.74,33.77,33.74,33.75,9300.0,17.2624,17.2777,17.2624,17.2675,9300.0
2009-08-06 14:00:00,33.75,33.75,33.71,33.73,15700.0,17.2675,17.2675,17.247,17.2572,15700.0
2009-08-06 14:05:00,33.73,33.73,33.69,33.73,22000.0,17.2572,17.2572,17.2368,17.2572,22000.0
2009-08-06 14:10:00,33.73,33.74,33.71,33.74,13000.0,17.2572,17.2624,17.247,17.2624,13000.0
2009-08-06 14:15:00,33.74,33.76,33.73,33.76,11800.0,17.2624,17.2726,17.2572,17.2726,11800.0
2009-08-06 14:20:00,33.76,33.78,33.75,33.77,14100.0,17.2726,17.2828,17.2675,17.2777,14100.0
2009-08-06 14:25:00,33.78,33.82,33.75,33.81,58500.0,17.2828,17.3033,17.2675,17.2982,58500.0
2009-08-06 14:30:00,33.8,33.8,33.75,33.78,22200.0,17.293,17.293,17.2675,17.2828,22200.0
2009-08-06 14:35:00,33.79,33.81,33.78,33.79,12800.0,17.2879,17.2982,17.2828,17.2879,12800.0
2009-08-06 14:40:00,33.79,33.8,33.78,33.79,11000.0,17.2879,17.293,17.2828,17.2879,11000.0
2009-08-06 14:45:00,33.79,33.79,33.74,33.75,46400.0,17.2879,17.2879,17.2624,17.2675,46400.0
2009-08-06 14:50:00,33.76,33.78,33.74,33.77,15700.0,17.2726,17.2828,17.2624,17.2777,15700.0
2009-08-06 14:55:00,33.75,33.78,33.72,33.73,21800.0,17.2675,17.2828,17.2521,17.2572,21800.0
2009-08-06 15:00:00,33.72,33.75,33.71,33.74,39200.0,17.2521,17.2675,17.247,17.2624,39200.0
2009-08-06 15:05:00,33.75,33.76,33.73,33.76,24300.0,17.2675,17.2726,17.2572,17.2726,24300.0
2009-08-06 15:10:00,33.75,33.77,33.69,33.71,48500.0,17.2675,17.2777,17.2368,17.247,48500.0
2009-08-06 15:15:00,33.72,33.75,33.71,33.74,25600.0,17.2521,17.2675,17.247,17.2624,25600.0
2009-08-06 15:20:00,33.75,33.75,33.68,33.68,93500.0,17.2675,17.2675,17.2317,17.2317,93500.0
2009-08-06 15:25:00,33.68,33.77,33.68,33.77,34100.0,17.2317,17.2777,17.2317,17.2777,34100.0
2009-08-06 15:30:00,33.78,33.78,33.73,33.76,28600.0,17.2828,17.2828,17.2572,17.2726,28600.0
2009-08-06 15:35:00,33.75,33.77,33.73,33.76,28500.0,17.2675,17.2777,17.2572,17.2726,28500.0
2009-08-06 15:40:00,33.76,33.8,33.76,33.78,45300.0,17.2726,17.293,17.2726,17.2828,45300.0
2009-08-06 15:45:00,33.79,33.82,33.78,33.81,37500.0,17.2879,17.3033,17.2828,17.2982,37500.0
2009-08-06 15:50:00,33.81,33.82,33.76,33.78,76600.0,17.2982,17.3033,17.2726,17.2828,76600.0
2009-08-06 15:55:00,33.78,33.83,33.78,33.79,65900.0,17.2828,17.3084,17.2828,17.2879,65900.0
2009-08-07 09:30:00,34.08,34.16,33.9,33.94,33800.0,17.4363,17.4772,17.3442,17.3647,33800.0
2009-08-07 09:35:00,33.95,34.2,33.95,34.03,44300.0,17.3698,17.4977,17.3698,17.4107,44300.0
2009-08-07 09:40:00,34.02,34.05,33.86,33.94,40100.0,17.4056,17.421,17.3237,17.3647,40100.0
2009-08-07 09:45:00,33.94,33.96,33.88,33.88,19100.0,17.3647,17.3749,17.334,17.334,19100.0
2009-08-07 09:50:00,33.88,33.89,33.8,33.8,54500.0,17.334,17.3391,17.293,17.293,54500.0
2009-08-07 09:55:00,33.8,33.8,33.7,33.7,29500.0,17.293,17.293,17.2419,17.2419,29500.0
2009-08-07 10:00:00,33.69,33.69,33.58,33.59,25600.0,17.2368,17.2368,17.1805,17.1856,25600.0
2009-08-07 10:05:00,33.58,33.59,33.54,33.54,59500.0,17.1805,17.1856,17.16,17.16,59500.0
2009-08-07 10:10:00,33.54,33.55,33.45,33.48,115400.0,17.16,17.1651,17.114,17.1293,115400.0
2009-08-07 10:15:00,33.48,33.55,33.47,33.5,61200.0,17.1293,17.1651,17.1242,17.1396,61200.0
2009-08-07 10:20:00,33.49,33.5,33.46,33.47,49700.0,17.1344,17.1396,17.1191,17.1242,49700.0
2009-08-07 10:25:00,33.46,33.5,33.46,33.5,77300.0,17.1191,17.1396,17.1191,17.1396,77300.0
2009-08-07 10:30:00,33.5,33.51,33.43,33.49,62000.0,17.1396,17.1447,17.1037,17.1344,62000.0
2009-08-07 10:35:00,33.49,33.64,33.49,33.63,29200.0,17.1344,17.2112,17.1344,17.2061,29200.0
2009-08-07 10:40:00,33.62,33.68,33.62,33.66,29900.0,17.201,17.2317,17.201,17.2214,29900.0
2009-08-07 10:45:00,33.66,33.68,33.56,33.56,66700.0,17.2214,17.2317,17.1703,17.1703,66700.0
2009-08-07 10:50:00,33.56,33.57,33.5,33.54,71600.0,17.1703,17.1754,17.1396,17.16,71600.0
2009-08-07 10:55:00,33.54,33.56,33.51,33.55,95900.0,17.16,17.1703,17.1447,17.1651,95900.0
2009-08-07 11:00:00,33.54,33.62,33.54,33.58,25300.0,17.16,17.201,17.16,17.1805,25300.0
2009-08-07 11:05:00,33.58,33.59,33.55,33.56,43100.0,17.1805,17.1856,17.1651,17.1703,43100.0
2009-08-07 11:10:00,33.57,33.6,33.54,33.58,31000.0,17.1754,17.1907,17.16,17.1805,31000.0
2009-08-07 11:15:00,33.58,33.6,33.57,33.57,47800.0,17.1805,17.1907,17.1754,17.1754,47800.0
2009-08-07 11:20:00,33.58,33.58,33.53,33.55,59300.0,17.1805,17.1805,17.1549,17.1651,59300.0
2009-08-07 11:25:00,33.55,33.6,33.54,33.59,50600.0,17.1651,17.1907,17.16,17.1856,50600.0
2009-08-07 11:30:00,33.6,33.69,33.59,33.68,20600.0,17.1907,17.2368,17.1856,17.2317,20600.0
2009-08-07 11:35:00,33.68,33.76,33.67,33.75,80900.0,17.2317,17.2726,17.2265,17.2675,80900.0
2009-08-07 11:40:00,33.75,33.76,33.64,33.66,51200.0,17.2675,17.2726,17.2112,17.2214,51200.0
2009-08-07 11:45:00,33.67,33.67,33.61,33.63,34500.0,17.2265,17.2265,17.1958,17.2061,34500.0
2009-08-07 11:50:00,33.63,33.65,33.62,33.65,9200.0,17.2061,17.2163,17.201,17.2163,9200.0
2009-08-07 11:55:00,33.66,33.7,33.65,33.68,13700.0,17.2214,17.2419,17.2163,17.2317,13700.0
2009-08-07 12:00:00,33.7,33.7,33.68,33.7,10100.0,17.2419,17.2419,17.2317,17.2419,10100.0
2009-08-07 12:05:00,33.7,33.72,33.69,33.7,15700.0,17.2419,17.2521,17.2368,17.2419,15700.0
2009-08-07 12:10:00,33.71,33.72,33.7,33.7,9800.0,17.247,17.2521,17.2419,17.2419,9800.0
2009-08-07 12:15:00,33.71,33.72,33.7,33.71,9700.0,17.247,17.2521,17.2419,17.247,9700.0
2009-08-07 12:20:00,33.72,33.75,33.72,33.74,11100.0,17.2521,17.2675,17.2521,17.2624,11100.0
2009-08-07 12:25:00,33.74,33.77,33.73,33.76,15400.0,17.2624,17.2777,17.2572,17.2726,15400.0
2009-08-07 12:30:00,33.76,33.79,33.76,33.78,18900.0,17.2726,17.2879,17.2726,17.2828,18900.0
2009-08-07 12:35:00,33.79,33.8,33.78,33.8,13200.0,17.2879,17.293,17.2828,17.293,13200.0
2009-08-07 12:40:00,33.8,33.8,33.79,33.8,4100.0,17.293,17.293,17.2879,17.293,4100.0
2009-08-07 12:45:00,33.8,33.84,33.8,33.83,25700.0,17.293,17.3135,17.293,17.3084,25700.0
2009-08-07 12:50:00,33.82,33.87,33.8,33.87,41100.0,17.3033,17.3289,17.293,17.3289,41100.0
2009-08-07 12:55:00,33.86,33.87,33.84,33.84,17700.0,17.3237,17.3289,17.3135,17.3135,17700.0
2009-08-07 13:00:00,33.85,33.85,33.8,33.81,32100.0,17.3186,17.3186,17.293,17.2982,32100.0
2009-08-07 13:05:00,33.81,33.81,33.7,33.72,114500.0,17.2982,17.2982,17.2419,17.2521,114500.0
2009-08-07 13:10:00,33.71,33.72,33.69,33.69,32300.0,17.247,17.2521,17.2368,17.2368,32300.0
2009-08-07 13:15:00,33.69,33.76,33.69,33.76,42900.0,17.2368,17.2726,17.2368,17.2726,42900.0
2009-08-07 13:20:00,33.76,33.79,33.75,33.76,25800.0,17.2726,17.2879,17.2675,17.2726,25800.0
2009-08-07 13:25:00,33.76,33.8,33.74,33.74,72200.0,17.2726,17.293,17.2624,17.2624,72200.0
2009-08-07 13:30:00,33.76,33.8,33.74,33.76,74000.0,17.2726,17.293,17.2624,17.2726,74000.0
2009-08-07 13:35:00,33.75,33.77,33.7,33.71,36200.0,17.2675,17.2777,17.2419,17.247,36200.0
2009-08-07 13:40:00,33.72,33.74,33.68,33.68,34800.0,17.2521,17.2624,17.2317,17.2317,34800.0
2009-08-07 13:45:00,33.68,33.68,33.64,33.66,75800.0,17.2317,17.2317,17.2112,17.2214,75800.0
2009-08-07 13:50:00,33.66,33.66,33.64,33.65,22500.0,17.2214,17.2214,17.2112,17.2163,22500.0
2009-08-07 13:55:00,33.66,33.66,33.64,33.65,38800.0,17.2214,17.2214,17.2112,17.2163,38800.0
2009-08-07 14:00:00,33.65,33.66,33.64,33.65,23700.0,17.2163,17.2214,17.2112,17.2163,23700.0
2009-08-07 14:05:00,33.64,33.65,33.64,33.65,21900.0,17.2112,17.2163,17.2112,17.2163,21900.0
2009-08-07 14:10:00,33.65,33.68,33.63,33.68,49900.0,17.2163,17.2317,17.2061,17.2317,49900.0
2009-08-07 14:15:00,33.68,33.69,33.68,33.68,14500.0,17.2317,17.2368,17.2317,17.2317,14500.0
2009-08-07 14:20:00,33.69,33.74,33.68,33.71,20900.0,17.2368,17.2624,17.2317,17.247,20900.0
2009-08-07 14:25:00,33.7,33.73,33.66,33.67,36000.0,17.2419,17.2572,17.2214,17.2265,36000.0
2009-08-07 14:30:00,33.67,33.68,33.6,33.6,47100.0,17.2265,17.2317,17.1907,17.1907,47100.0
2009-08-07 14:35:00,33.6,33.61,33.58,33.59,66700.0,17.1907,17.1958,17.1805,17.1856,66700.0
2009-08-07 14:40:00,33.59,33.61,33.59,33.6,34000.0,17.1856,17.1958,17.1856,17.1907,34000.0
2009-08-07 14:45:00,33.6,33.6,33.57,33.59,47000.0,17.1907,17.1907,17.1754,17.1856,47000.0
2009-08-07 14:50:00,33.59,33.59,33.56,33.58,43700.0,17.1856,17.1856,17.1703,17.1805,43700.0
2009-08-07 14:55:00,33.58,33.58,33.53,33.53,55800.0,17.1805,17.1805,17.1549,17.1549,55800.0
2009-08-07 15:00:00,33.53,33.54,33.5,33.51,108600.0,17.1549,17.16,17.1396,17.1447,108600.0
2009-08-07 15:05:00,33.51,33.59,33.5,33.59,48800.0,17.1447,17.1856,17.1396,17.1856,48800.0
2009-08-07 15:10:00,33.59,33.64,33.59,33.62,26900.0,17.1856,17.2112,17.1856,17.201,26900.0
2009-08-07 15:15:00,33.62,33.66,33.61,33.66,23600.0,17.201,17.2214,17.1958,17.2214,23600.0
2009-08-07 15:20:00,33.65,33.67,33.63,33.67,25100.0,17.2163,17.2265,17.2061,17.2265,25100.0
2009-08-07 15:25:00,33.67,33.74,33.67,33.72,35400.0,17.2265,17.2624,17.2265,17.2521,35400.0
2009-08-07 15:30:00,33.72,33.74,33.7,33.72,52600.0,17.2521,17.2624,17.2419,17.2521,52600.0
2009-08-07 15:35:00,33.72,33.73,33.69,33.71,34900.0,17.2521,17.2572,17.2368,17.247,34900.0
2009-08-07 15:40:00,33.71,33.71,33.65,33.69,50700.0,17.247,17.247,17.2163,17.2368,50700.0
2009-08-07 15:45:00,33.68,33.68,33.65,33.67,34100.0,17.2317,17.2317,17.2163,17.2265,34100.0
2009-08-07 15:50:00,33.67,33.73,33.66,33.7,46800.0,17.2265,17.2572,17.2214,17.2419,46800.0
2009-08-07 15:55:00,33.7,33.71,33.62,33.63,95200.0,17.2419,17.247,17.201,17.2061,95200.0
2009-08-10 09:30:00,33.55,33.66,33.51,33.55,75900.0,17.1651,17.2214,17.1447,17.1651,75900.0
2009-08-10 09:35:00,33.55,33.6,33.52,33.52,19000.0,17.1651,17.1907,17.1498,17.1498,19000.0
2009-08-10 09:40:00,33.54,33.54,33.32,33.32,44600.0,17.16,17.16,17.0475,17.0475,44600.0
2009-08-10 09:45:00,33.32,33.33,33.16,33.24,81600.0,17.0475,17.0526,16.9656,17.0065,81600.0
2009-08-10 09:50:00,33.26,33.27,33.23,33.23,36000.0,17.0168,17.0219,17.0014,17.0014,36000.0
2009-08-10 09:55:00,33.23,33.25,33.19,33.21,31800.0,17.0014,17.0117,16.981,16.9912,31800.0
2009-08-10 10:00:00,33.2,33.22,33.17,33.17,33700.0,16.9861,16.9963,16.9707,16.9707,33700.0
2009-08-10 10:05:00,33.17,33.18,33.11,33.15,40300.0,16.9707,16.9758,16.94,16.9605,40300.0
2009-08-10 10:10:00,33.16,33.19,33.13,33.17,32700.0,16.9656,16.981,16.9503,16.9707,32700.0
2009-08-10 10:15:00,33.16,33.21,33.14,33.2,45900.0,16.9656,16.9912,16.9554,16.9861,45900.0
2009-08-10 10:20:00,33.2,33.28,33.2,33.28,60800.0,16.9861,17.027,16.9861,17.027,60800.0
2009-08-10 10:25:00,33.28,33.32,33.25,33.26,34700.0,17.027,17.0475,17.0117,17.0168,34700.0
2009-08-10 10:30:00,33.25,33.28,33.19,33.2,55900.0,17.0117,17.027,16.981,16.9861,55900.0
2009-08-10 10:35:00,33.2,33.21,33.15,33.17,33100.0,16.9861,16.9912,16.9605,16.9707,33100.0
2009-08-10 10:40:00,33.18,33.25,33.17,33.23,28000.0,16.9758,17.0117,16.9707,17.0014,28000.0
2009-08-10 10:45:00,33.22,33.24,33.18,33.23,27900.0,16.9963,17.0065,16.9758,17.0014,27900.0
2009-08-10 10:50:00,33.22,33.24,33.21,33.22,34700.0,16.9963,17.0065,16.9912,16.9963,34700.0
2009-08-10 10:55:00,33.21,33.22,33.17,33.19,19400.0,16.9912,16.9963,16.9707,16.981,19400.0
2009-08-10 11:00:00,33.18,33.24,33.18,33.23,11400.0,16.9758,17.0065,16.9758,17.0014,11400.0
2009-08-10 11:05:00,33.24,33.27,33.23,33.26,29600.0,17.0065,17.0219,17.0014,17.0168,29600.0
2009-08-10 11:10:00,33.26,33.31,33.25,33.3,22600.0,17.0168,17.0424,17.0117,17.0372,22600.0
2009-08-10 11:15:00,33.3,33.35,33.25,33.31,136900.0,17.0372,17.0628,17.0117,17.0424,136900.0
2009-08-10 11:20:00,33.31,33.32,33.3,33.32,13800.0,17.0424,17.0475,17.0372,17.0475,13800.0
2009-08-10 11:25:00,33.32,33.32,33.31,33.31,11800.0,17.0475,17.0475,17.0424,17.0424,11800.0
2009-08-10 11:30:00,33.32,33.32,33.28,33.31,23500.0,17.0475,17.0475,17.027,17.0424,23500.0
2009-08-10 11:35:00,33.31,33.34,33.31,33.31,21700.0,17.0424,17.0577,17.0424,17.0424,21700.0
2009-08-10 11:40:00,33.32,33.32,33.26,33.28,21800.0,17.0475,17.0475,17.0168,17.027,21800.0
2009-08-10 11:45:00,33.28,33.29,33.25,33.25,21600.0,17.027,17.0321,17.0117,17.0117,21600.0
2009-08-10 11:50:00,33.25,33.26,33.24,33.24,17500.0,17.0117,17.0168,17.0065,17.0065,17500.0
2009-08-10 11:55:00,33.24,33.25,33.23,33.23,18400.0,17.0065,17.0117,17.0014,17.0014,18400.0
2009-08-10 12:00:00,33.23,33.28,33.23,33.26,34700.0,17.0014,17.027,17.0014,17.0168,34700.0
2009-08-10 12:05:00,33.26,33.27,33.23,33.23,9600.0,17.0168,17.0219,17.0014,17.0014,9600.0
2009-08-10 12:10:00,33.24,33.26,33.24,33.25,22800.0,17.0065,17.0168,17.0065,17.0117,22800.0
2009-08-10 12:15:00,33.24,33.27,33.24,33.25,26600.0,17.0065,17.0219,17.0065,17.0117,26600.0
2009-08-10 12:20:00,33.25,33.25,33.23,33.23,7100.0,17.0117,17.0117,17.0014,17.0014,7100.0
2009-08-10 12:25:00,33.23,33.25,33.22,33.24,11800.0,17.0014,17.0117,16.9963,17.0065,11800.0
2009-08-10 12:30:00,33.24,33.27,33.24,33.25,13500.0,17.0065,17.0219,17.0065,17.0117,13500.0
2009-08-10 12:35:00,33.25,33.26,33.21,33.23,26100.0,17.0117,17.0168,16.9912,17.0014,26100.0
2009-08-10 12:40:00,33.22,33.28,33.22,33.24,21500.0,16.9963,17.027,16.9963,17.0065,21500.0
2009-08-10 12:45:00,33.25,33.3,33.24,33.26,27300.0,17.0117,17.0372,17.0065,17.0168,27300.0
2009-08-10 12:50:00,33.26,33.28,33.25,33.26,10300.0,17.0168,17.027,17.0117,17.0168,10300.0
2009-08-10 12:55:00,33.26,33.28,33.26,33.26,13300.0,17.0168,17.027,17.0168,17.0168,13300.0
2009-08-10 13:00:00,33.26,33.31,33.25,33.31,47000.0,17.0168,17.0424,17.0117,17.0424,47000.0
2009-08-10 13:05:00,33.3,33.32,33.28,33.31,18500.0,17.0372,17.0475,17.027,17.0424,18500.0
2009-08-10 13:10:00,33.3,33.31,33.28,33.28,18700.0,17.0372,17.0424,17.027,17.027,18700.0
2009-08-10 13:15:00,33.28,33.29,33.25,33.26,24800.0,17.027,17.0321,17.0117,17.0168,24800.0
2009-08-10 13:20:00,33.25,33.27,33.24,33.25,27400.0,17.0117,17.0219,17.0065,17.0117,27400.0
2009-08-10 13:25:00,33.24,33.3,33.23,33.28,32700.0,17.0065,17.0372,17.0014,17.027,32700.0
2009-08-10 13:30:00,33.28,33.31,33.27,33.27,23700.0,17.027,17.0424,17.0219,17.0219,23700.0
2009-08-10 13:35:00,33.28,33.28,33.27,33.28,7300.0,17.027,17.027,17.0219,17.027,7300.0
2009-08-10 13:40:00,33.28,33.31,33.27,33.3,10800.0,17.027,17.0424,17.0219,17.0372,10800.0
2009-08-10 13:45:00,33.31,33.33,33.31,33.32,18300.0,17.0424,17.0526,17.0424,17.0475,18300.0
2009-08-10 13:50:00,33.32,33.33,33.31,33.32,10300.0,17.0475,17.0526,17.0424,17.0475,10300.0
2009-08-10 13:55:00,33.31,33.33,33.29,33.32,23800.0,17.0424,17.0526,17.0321,17.0475,23800.0
2009-08-10 14:00:00,33.32,33.33,33.3,33.3,14000.0,17.0475,17.0526,17.0372,17.0372,14000.0
2009-08-10 14:05:00,33.3,33.33,33.3,33.33,13400.0,17.0372,17.0526,17.0372,17.0526,13400.0
2009-08-10 14:10:00,33.32,33.35,33.31,33.32,18500.0,17.0475,17.0628,17.0424,17.0475,18500.0
2009-08-10 14:15:00,33.32,33.32,33.27,33.3,50800.0,17.0475,17.0475,17.0219,17.0372,50800.0
2009-08-10 14:20:00,33.3,33.31,33.26,33.26,27900.0,17.0372,17.0424,17.0168,17.0168,27900.0
2009-08-10 14:25:00,33.26,33.29,33.25,33.29,33000.0,17.0168,17.0321,17.0117,17.0321,33000.0
2009-08-10 14:30:00,33.29,33.31,33.27,33.31,11900.0,17.0321,17.0424,17.0219,17.0424,11900.0
2009-08-10 14:35:00,33.31,33.33,33.3,33.31,8600.0,17.0424,17.0526,17.0372,17.0424,8600.0
2009-08-10 14:40:00,33.32,33.38,33.31,33.37,18200.0,17.0475,17.0782,17.0424,17.073,18200.0
2009-08-10 14:45:00,33.37,33.39,33.37,33.39,15600.0,17.073,17.0833,17.073,17.0833,15600.0
2009-08-10 14:50:00,33.39,33.4,33.37,33.39,22300.0,17.0833,17.0884,17.073,17.0833,22300.0
2009-08-10 14:55:00,33.39,33.45,33.38,33.44,38500.0,17.0833,17.114,17.0782,17.1089,38500.0
2009-08-10 15:00:00,33.44,33.47,33.43,33.44,25200.0,17.1089,17.1242,17.1037,17.1089,25200.0
2009-08-10 15:05:00,33.43,33.45,33.42,33.45,26600.0,17.1037,17.114,17.0986,17.114,26600.0
2009-08-10 15:10:00,33.45,33.46,33.41,33.45,62300.0,17.114,17.1191,17.0935,17.114,62300.0
2009-08-10 15:15:00,33.45,33.46,33.43,33.45,14700.0,17.114,17.1191,17.1037,17.114,14700.0
2009-08-10 15:20:00,33.44,33.46,33.42,33.45,18900.0,17.1089,17.1191,17.0986,17.114,18900.0
2009-08-10 15:25:00,33.46,33.47,33.43,33.46,22600.0,17.1191,17.1242,17.1037,17.1191,22600.0
2009-08-10 15:30:00,33.47,33.51,33.46,33.51,29200.0,17.1242,17.1447,17.1191,17.1447,29200.0
2009-08-10 15:35:00,33.51,33.54,33.49,33.51,30600.0,17.1447,17.16,17.1344,17.1447,30600.0
2009-08-10 15:40:00,33.51,33.52,33.48,33.52,30200.0,17.1447,17.1498,17.1293,17.1498,30200.0
2009-08-10 15:45:00,33.51,33.61,33.51,33.58,73500.0,17.1447,17.1958,17.1447,17.1805,73500.0
2009-08-10 15:50:00,33.59,33.59,33.57,33.59,41200.0,17.1856,17.1856,17.1754,17.1856,41200.0
2009-08-10 15:55:00,33.59,33.64,33.57,33.64,97300.0,17.1856,17.2112,17.1754,17.2112,97300.0
2009-08-11 09:30:00,33.55,33.65,33.53,33.58,44100.0,17.1651,17.2163,17.1549,17.1805,44100.0
2009-08-11 09:35:00,33.59,33.65,33.58,33.6,13300.0,17.1856,17.2163,17.1805,17.1907,13300.0
2009-08-11 09:40:00,33.6,33.62,33.5,33.52,11800.0,17.1907,17.201,17.1396,17.1498,11800.0
2009-08-11 09:45:00,33.5,33.51,33.34,33.45,20900.0,17.1396,17.1447,17.0577,17.114,20900.0
2009-08-11 09:50:00,33.45,33.51,33.44,33.5,14000.0,17.114,17.1447,17.1089,17.1396,14000.0
2009-08-11 09:55:00,33.5,33.54,33.45,33.54,17000.0,17.1396,17.16,17.114,17.16,17000.0
2009-08-11 10:00:00,33.52,33.52,33.36,33.39,20500.0,17.1498,17.1498,17.0679,17.0833,20500.0
2009-08-11 10:05:00,33.39,33.49,33.39,33.43,39300.0,17.0833,17.1344,17.0833,17.1037,39300.0
2009-08-11 10:10:00,33.43,33.44,33.42,33.43,12200.0,17.1037,17.1089,17.0986,17.1037,12200.0
2009-08-11 10:15:00,33.42,33.42,33.38,33.38,16700.0,17.0986,17.0986,17.0782,17.0782,16700.0
2009-08-11 10:20:00,33.38,33.39,33.37,33.37,13900.0,17.0782,17.0833,17.073,17.073,13900.0
2009-08-11 10:25:00,33.37,33.4,33.37,33.39,12500.0,17.073,17.0884,17.073,17.0833,12500.0
2009-08-11 10:30:00,33.38,33.4,33.33,33.37,44300.0,17.0782,17.0884,17.0526,17.073,44300.0
2009-08-11 10:35:00,33.36,33.37,33.22,33.24,201300.0,17.0679,17.073,16.9963,17.0065,201300.0
2009-08-11 10:40:00,33.25,33.25,33.24,33.25,78100.0,17.0117,17.0117,17.0065,17.0117,78100.0
2009-08-11 10:45:00,33.24,33.29,33.24,33.28,76400.0,17.0065,17.0321,17.0065,17.027,76400.0
2009-08-11 10:50:00,33.28,33.38,33.27,33.36,25200.0,17.027,17.0782,17.0219,17.0679,25200.0
2009-08-11 10:55:00,33.37,33.37,33.32,33.34,21200.0,17.073,17.073,17.0475,17.0577,21200.0
2009-08-11 11:00:00,33.33,33.33,33.26,33.28,44400.0,17.0526,17.0526,17.0168,17.027,44400.0
2009-08-11 11:05:00,33.27,33.32,33.27,33.28,20700.0,17.0219,17.0475,17.0219,17.027,20700.0
2009-08-11 11:10:00,33.29,33.34,33.29,33.33,22800.0,17.0321,17.0577,17.0321,17.0526,22800.0
2009-08-11 11:15:00,33.33,33.39,33.33,33.37,24800.0,17.0526,17.0833,17.0526,17.073,24800.0
2009-08-11 11:20:00,33.38,33.42,33.38,33.4,23600.0,17.0782,17.0986,17.0782,17.0884,23600.0
2009-08-11 11:25:00,33.41,33.43,33.37,33.41,24400.0,17.0935,17.1037,17.073,17.0935,24400.0
2009-08-11 11:30:00,33.41,33.41,33.38,33.41,16600.0,17.0935,17.0935,17.0782,17.0935,16600.0
2009-08-11 11:35:00,33.41,33.42,33.4,33.41,12800.0,17.0935,17.0986,17.0884,17.0935,12800.0
2009-08-11 11:40:00,33.4,33.44,33.4,33.44,21400.0,17.0884,17.1089,17.0884,17.1089,21400.0
2009-08-11 11:45:00,33.45,33.45,33.44,33.45,8000.0,17.114,17.114,17.1089,17.114,8000.0
2009-08-11 11:50:00,33.45,33.5,33.45,33.5,13700.0,17.114,17.1396,17.114,17.1396,13700.0
2009-08-11 11:55:00,33.49,33.52,33.49,33.49,18800.0,17.1344,17.1498,17.1344,17.1344,18800.0
2009-08-11 12:00:00,33.49,33.52,33.49,33.5,19500.0,17.1344,17.1498,17.1344,17.1396,19500.0
2009-08-11 12:05:00,33.5,33.51,33.5,33.5,9100.0,17.1396,17.1447,17.1396,17.1396,9100.0
2009-08-11 12:10:00,33.51,33.51,33.5,33.5,12600.0,17.1447,17.1447,17.1396,17.1396,12600.0
2009-08-11 12:15:00,33.5,33.53,33.5,33.53,21600.0,17.1396,17.1549,17.1396,17.1549,21600.0
2009-08-11 12:20:00,33.53,33.56,33.5,33.5,29700.0,17.1549,17.1703,17.1396,17.1396,29700.0
2009-08-11 12:25:00,33.5,33.51,33.47,33.48,11900.0,17.1396,17.1447,17.1242,17.1293,11900.0
2009-08-11 12:30:00,33.49,33.49,33.46,33.46,10200.0,17.1344,17.1344,17.1191,17.1191,10200.0
2009-08-11 12:35:00,33.47,33.47,33.42,33.43,14600.0,17.1242,17.1242,17.0986,17.1037,14600.0
2009-08-11 12:40:00,33.43,33.43,33.4,33.4,15300.0,17.1037,17.1037,17.0884,17.0884,15300.0
2009-08-11 12:45:00,33.41,33.41,33.37,33.37,16100.0,17.0935,17.0935,17.073,17.073,16100.0
2009-08-11 12:50:00,33.38,33.4,33.37,33.4,31400.0,17.0782,17.0884,17.073,17.0884,31400.0
2009-08-11 12:55:00,33.4,33.4,33.36,33.37,21900.0,17.0884,17.0884,17.0679,17.073,21900.0
2009-08-11 13:00:00,33.37,33.39,33.37,33.38,17200.0,17.073,17.0833,17.073,17.0782,17200.0
2009-08-11 13:05:00,33.38,33.39,33.37,33.39,13300.0,17.0782,17.0833,17.073,17.0833,13300.0
2009-08-11 13:10:00,33.38,33.41,33.38,33.41,21600.0,17.0782,17.0935,17.0782,17.0935,21600.0
2009-08-11 13:15:00,33.41,33.41,33.4,33.4,18800.0,17.0935,17.0935,17.0884,17.0884,18800.0
2009-08-11 13:20:00,33.41,33.41,33.39,33.41,14300.0,17.0935,17.0935,17.0833,17.0935,14300.0
2009-08-11 13:25:00,33.41,33.42,33.39,33.39,21900.0,17.0935,17.0986,17.0833,17.0833,21900.0
2009-08-11 13:30:00,33.39,33.44,33.39,33.43,16700.0,17.0833,17.1089,17.0833,17.1037,16700.0
2009-08-11 13:35:00,33.43,33.46,33.41,33.42,27800.0,17.1037,17.1191,17.0935,17.0986,27800.0
2009-08-11 13:40:00,33.41,33.44,33.37,33.43,32200.0,17.0935,17.1089,17.073,17.1037,32200.0
2009-08-11 13:45:00,33.43,33.44,33.42,33.42,6700.0,17.1037,17.1089,17.0986,17.0986,6700.0
2009-08-11 13:50:00,33.43,33.46,33.42,33.46,14300.0,17.1037,17.1191,17.0986,17.1191,14300.0
2009-08-11 13:55:00,33.46,33.47,33.43,33.44,22600.0,17.1191,17.1242,17.1037,17.1089,22600.0
2009-08-11 14:00:00,33.44,33.46,33.42,33.43,30200.0,17.1089,17.1191,17.0986,17.1037,30200.0
2009-08-11 14:05:00,33.42,33.46,33.42,33.45,12800.0,17.0986,17.1191,17.0986,17.114,12800.0
2009-08-11 14:10:00,33.45,33.46,33.43,33.44,19500.0,17.114,17.1191,17.1037,17.1089,19500.0
2009-08-11 14:15:00,33.44,33.46,33.43,33.45,17000.0,17.1089,17.1191,17.1037,17.114,17000.0
2009-08-11 14:20:00,33.46,33.49,33.46,33.48,13900.0,17.1191,17.1344,17.1191,17.1293,13900.0
2009-08-11 14:25:00,33.49,33.49,33.44,33.48,34600.0,17.1344,17.1344,17.1089,17.1293,34600.0
2009-08-11 14:30:00,33.48,33.48,33.44,33.44,61000.0,17.1293,17.1293,17.1089,17.1089,61000.0
2009-08-11 14:35:00,33.44,33.45,33.4,33.41,30700.0,17.1089,17.114,17.0884,17.0935,30700.0
2009-08-11 14:40:00,33.41,33.43,33.38,33.41,45200.0,17.0935,17.1037,17.0782,17.0935,45200.0
2009-08-11 14:45:00,33.41,33.43,33.4,33.42,15400.0,17.0935,17.1037,17.0884,17.0986,15400.0
2009-08-11 14:50:00,33.42,33.53,33.42,33.52,71700.0,17.0986,17.1549,17.0986,17.1498,71700.0
2009-08-11 14:55:00,33.52,33.52,33.47,33.48,20800.0,17.1498,17.1498,17.1242,17.1293,20800.0
2009-08-11 15:00:00,33.49,33.5,33.47,33.49,24900.0,17.1344,17.1396,17.1242,17.1344,24900.0
2009-08-11 15:05:00,33.49,33.51,33.44,33.45,23500.0,17.1344,17.1447,17.1089,17.114,23500.0
2009-08-11 15:10:00,33.45,33.46,33.43,33.44,17700.0,17.114,17.1191,17.1037,17.1089,17700.0
2009-08-11 15:15:00,33.45,33.46,33.44,33.45,15100.0,17.114,17.1191,17.1089,17.114,15100.0
2009-08-11 15:20:00,33.44,33.46,33.42,33.45,20100.0,17.1089,17.1191,17.0986,17.114,20100.0
2009-08-11 15:25:00,33.45,33.51,33.45,33.51,40000.0,17.114,17.1447,17.114,17.1447,40000.0
2009-08-11 15:30:00,33.5,33.52,33.48,33.5,30100.0,17.1396,17.1498,17.1293,17.1396,30100.0
2009-08-11 15:35:00,33.51,33.52,33.48,33.5,29300.0,17.1447,17.1498,17.1293,17.1396,29300.0
2009-08-11 15:40:00,33.49,33.55,33.47,33.55,52600.0,17.1344,17.1651,17.1242,17.1651,52600.0
2009-08-11 15:45:00,33.54,33.55,33.5,33.54,46000.0,17.16,17.1651,17.1396,17.16,46000.0
2009-08-11 15:50:00,33.53,33.56,33.45,33.48,59400.0,17.1549,17.1703,17.114,17.1293,59400.0
2009-08-11 15:55:00,33.49,33.51,33.46,33.47,180500.0,17.1344,17.1447,17.1191,17.1242,180500.0
2009-08-12 09:30:00,33.34,33.57,33.34,33.43,46900.0,17.0577,17.1754,17.0577,17.1037,46900.0
2009-08-12 09:35:00,33.43,33.46,33.33,33.39,18400.0,17.1037,17.1191,17.0526,17.0833,18400.0
2009-08-12 09:40:00,33.42,33.44,33.35,33.38,15900.0,17.0986,17.1089,17.0628,17.0782,15900.0
2009-08-12 09:45:00,33.38,33.41,33.36,33.38,26400.0,17.0782,17.0935,17.0679,17.0782,26400.0
2009-08-12 09:50:00,33.39,33.47,33.38,33.46,16200.0,17.0833,17.1242,17.0782,17.1191,16200.0
2009-08-12 09:55:00,33.46,33.52,33.45,33.52,21800.0,17.1191,17.1498,17.114,17.1498,21800.0
2009-08-12 10:00:00,33.53,33.67,33.53,33.66,35400.0,17.1549,17.2265,17.1549,17.2214,35400.0
2009-08-12 10:05:00,33.66,33.82,33.66,33.76,50400.0,17.2214,17.3033,17.2214,17.2726,50400.0
2009-08-12 10:10:00,33.75,33.79,33.72,33.73,28700.0,17.2675,17.2879,17.2521,17.2572,28700.0
2009-08-12 10:15:00,33.73,33.76,33.67,33.7,40000.0,17.2572,17.2726,17.2265,17.2419,40000.0
2009-08-12 10:20:00,33.7,33.73,33.65,33.71,30600.0,17.2419,17.2572,17.2163,17.247,30600.0
2009-08-12 10:25:00,33.7,33.74,33.66,33.67,28000.0,17.2419,17.2624,17.2214,17.2265,28000.0
2009-08-12 10:30:00,33.7,33.71,33.65,33.71,36100.0,17.2419,17.247,17.2163,17.247,36100.0
2009-08-12 10:35:00,33.71,33.72,33.66,33.71,25400.0,17.247,17.2521,17.2214,17.247,25400.0
2009-08-12 10:40:00,33.72,33.72,33.63,33.65,84500.0,17.2521,17.2521,17.2061,17.2163,84500.0
2009-08-12 10:45:00,33.64,33.67,33.57,33.67,50200.0,17.2112,17.2265,17.1754,17.2265,50200.0
2009-08-12 10:50:00,33.67,33.69,33.66,33.68,18700.0,17.2265,17.2368,17.2214,17.2317,18700.0
2009-08-12 10:55:00,33.68,33.71,33.68,33.7,29900.0,17.2317,17.247,17.2317,17.2419,29900.0
2009-08-12 11:00:00,33.69,33.73,33.69,33.73,22900.0,17.2368,17.2572,17.2368,17.2572,22900.0
2009-08-12 11:05:00,33.73,33.73,33.7,33.73,27600.0,17.2572,17.2572,17.2419,17.2572,27600.0
2009-08-12 11:10:00,33.73,33.77,33.72,33.74,27300.0,17.2572,17.2777,17.2521,17.2624,27300.0
2009-08-12 11:15:00,33.75,33.8,33.74,33.79,44700.0,17.2675,17.293,17.2624,17.2879,44700.0
2009-08-12 11:20:00,33.79,33.8,33.78,33.79,24400.0,17.2879,17.293,17.2828,17.2879,24400.0
2009-08-12 11:25:00,33.79,33.79,33.75,33.76,16400.0,17.2879,17.2879,17.2675,17.2726,16400.0
2009-08-12 11:30:00,33.76,33.8,33.76,33.8,33900.0,17.2726,17.293,17.2726,17.293,33900.0
2009-08-12 11:35:00,33.8,33.84,33.79,33.84,39000.0,17.293,17.3135,17.2879,17.3135,39000.0
2009-08-12 11:40:00,33.84,33.84,33.76,33.76,110900.0,17.3135,17.3135,17.2726,17.2726,110900.0
2009-08-12 11:45:00,33.76,33.76,33.71,33.75,31200.0,17.2726,17.2726,17.247,17.2675,31200.0
2009-08-12 11:50:00,33.75,33.75,33.68,33.69,12900.0,17.2675,17.2675,17.2317,17.2368,12900.0
2009-08-12 11:55:00,33.69,33.69,33.67,33.68,10500.0,17.2368,17.2368,17.2265,17.2317,10500.0
2009-08-12 12:00:00,33.69,33.7,33.68,33.7,11000.0,17.2368,17.2419,17.2317,17.2419,11000.0
2009-08-12 12:05:00,33.69,33.8,33.69,33.8,55200.0,17.2368,17.293,17.2368,17.293,55200.0
2009-08-12 12:10:00,33.8,33.81,33.74,33.74,21700.0,17.293,17.2982,17.2624,17.2624,21700.0
2009-08-12 12:15:00,33.75,33.75,33.73,33.74,5000.0,17.2675,17.2675,17.2572,17.2624,5000.0
2009-08-12 12:20:00,33.74,33.75,33.73,33.74,12200.0,17.2624,17.2675,17.2572,17.2624,12200.0
2009-08-12 12:25:00,33.75,33.75,33.74,33.74,5600.0,17.2675,17.2675,17.2624,17.2624,5600.0
2009-08-12 12:30:00,33.75,33.75,33.74,33.74,12000.0,17.2675,17.2675,17.2624,17.2624,12000.0
2009-08-12 12:35:00,33.74,33.8,33.74,33.79,27400.0,17.2624,17.293,17.2624,17.2879,27400.0
2009-08-12 12:40:00,33.78,33.8,33.74,33.76,18500.0,17.2828,17.293,17.2624,17.2726,18500.0
2009-08-12 12:45:00,33.75,33.75,33.74,33.75,7900.0,17.2675,17.2675,17.2624,17.2675,7900.0
2009-08-12 12:50:00,33.75,33.8,33.75,33.79,25100.0,17.2675,17.293,17.2675,17.2879,25100.0
2009-08-12 12:55:00,33.79,33.81,33.78,33.81,79000.0,17.2879,17.2982,17.2828,17.2982,79000.0
2009-08-12 13:00:00,33.8,33.81,33.77,33.79,26700.0,17.293,17.2982,17.2777,17.2879,26700.0
2009-08-12 13:05:00,33.8,33.81,33.79,33.8,45100.0,17.293,17.2982,17.2879,17.293,45100.0
2009-08-12 13:10:00,33.8,33.84,33.8,33.81,20500.0,17.293,17.3135,17.293,17.2982,20500.0
2009-08-12 13:15:00,33.82,33.85,33.8,33.85,24800.0,17.3033,17.3186,17.293,17.3186,24800.0
2009-08-12 13:20:00,33.85,33.85,33.81,33.84,23900.0,17.3186,17.3186,17.2982,17.3135,23900.0
2009-08-12 13:25:00,33.84,33.85,33.83,33.84,5500.0,17.3135,17.3186,17.3084,17.3135,5500.0
2009-08-12 13:30:00,33.84,33.85,33.83,33.85,6000.0,17.3135,17.3186,17.3084,17.3186,6000.0
2009-08-12 13:35:00,33.84,33.85,33.84,33.84,6600.0,17.3135,17.3186,17.3135,17.3135,6600.0
2009-08-12 13:40:00,33.84,33.85,33.82,33.82,13900.0,17.3135,17.3186,17.3033,17.3033,13900.0
2009-08-12 13:45:00,33.82,33.83,33.82,33.82,12300.0,17.3033,17.3084,17.3033,17.3033,12300.0
2009-08-12 13:50:00,33.82,33.85,33.79,33.8,74700.0,17.3033,17.3186,17.2879,17.293,74700.0
2009-08-12 13:55:00,33.8,33.81,33.76,33.8,28000.0,17.293,17.2982,17.2726,17.293,28000.0
2009-08-12 14:00:00,33.8,33.81,33.79,33.8,10300.0,17.293,17.2982,17.2879,17.293,10300.0
2009-08-12 14:05:00,33.8,33.82,33.79,33.79,19200.0,17.293,17.3033,17.2879,17.2879,19200.0
2009-08-12 14:10:00,33.8,33.85,33.79,33.85,13800.0,17.293,17.3186,17.2879,17.3186,13800.0
2009-08-12 14:15:00,33.86,33.87,33.69,33.76,47600.0,17.3237,17.3289,17.2368,17.2726,47600.0
2009-08-12 14:20:00,33.74,33.78,33.69,33.77,36700.0,17.2624,17.2828,17.2368,17.2777,36700.0
2009-08-12 14:25:00,33.75,33.77,33.72,33.76,28500.0,17.2675,17.2777,17.2521,17.2726,28500.0
2009-08-12 14:30:00,33.75,33.78,33.7,33.74,31500.0,17.2675,17.2828,17.2419,17.2624,31500.0
2009-08-12 14:35:00,33.73,33.73,33.66,33.68,31000.0,17.2572,17.2572,17.2214,17.2317,31000.0
2009-08-12 14:40:00,33.69,33.72,33.68,33.7,31500.0,17.2368,17.2521,17.2317,17.2419,31500.0
2009-08-12 14:45:00,33.7,33.74,33.69,33.73,24700.0,17.2419,17.2624,17.2368,17.2572,24700.0
2009-08-12 14:50:00,33.73,33.88,33.7,33.85,47200.0,17.2572,17.334,17.2419,17.3186,47200.0
2009-08-12 14:55:00,33.85,33.93,33.85,33.93,46800.0,17.3186,17.3596,17.3186,17.3596,46800.0
2009-08-12 15:00:00,33.93,33.96,33.85,33.87,36500.0,17.3596,17.3749,17.3186,17.3289,36500.0
2009-08-12 15:05:00,33.86,33.88,33.85,33.88,18100.0,17.3237,17.334,17.3186,17.334,18100.0
2009-08-12 15:10:00,33.87,33.88,33.84,33.86,18100.0,17.3289,17.334,17.3135,17.3237,18100.0
2009-08-12 15:15:00,33.87,33.93,33.87,33.91,37300.0,17.3289,17.3596,17.3289,17.3493,37300.0
2009-08-12 15:20:00,33.9,33.95,33.9,33.93,25400.0,17.3442,17.3698,17.3442,17.3596,25400.0
2009-08-12 15:25:00,33.92,33.94,33.9,33.93,18900.0,17.3544,17.3647,17.3442,17.3596,18900.0
2009-08-12 15:30:00,33.93,33.94,33.84,33.85,44500.0,17.3596,17.3647,17.3135,17.3186,44500.0
2009-08-12 15:35:00,33.86,33.89,33.84,33.86,31800.0,17.3237,17.3391,17.3135,17.3237,31800.0
2009-08-12 15:40:00,33.86,33.92,33.86,33.88,92400.0,17.3237,17.3544,17.3237,17.334,92400.0
2009-08-12 15:45:00,33.89,33.91,33.76,33.77,57200.0,17.3391,17.3493,17.2726,17.2777,57200.0
2009-08-12 15:50:00,33.77,33.8,33.67,33.68,83200.0,17.2777,17.293,17.2265,17.2317,83200.0
2009-08-12 15:55:00,33.68,33.75,33.66,33.7,161400.0,17.2317,17.2675,17.2214,17.2419,161400.0
2009-08-13 09:30:00,33.75,33.75,33.51,33.51,56900.0,17.2675,17.2675,17.1447,17.1447,56900.0
2009-08-13 09:35:00,33.51,33.58,33.45,33.51,43400.0,17.1447,17.1805,17.114,17.1447,43400.0
2009-08-13 09:40:00,33.52,33.55,33.46,33.46,18100.0,17.1498,17.1651,17.1191,17.1191,18100.0
2009-08-13 09:45:00,33.47,33.57,33.45,33.49,38500.0,17.1242,17.1754,17.114,17.1344,38500.0
2009-08-13 09:50:00,33.49,33.55,33.45,33.51,29700.0,17.1344,17.1651,17.114,17.1447,29700.0
2009-08-13 09:55:00,33.5,33.53,33.4,33.4,26100.0,17.1396,17.1549,17.0884,17.0884,26100.0
2009-08-13 10:00:00,33.4,33.43,33.35,33.36,32500.0,17.0884,17.1037,17.0628,17.0679,32500.0
2009-08-13 10:05:00,33.36,33.39,33.36,33.38,28100.0,17.0679,17.0833,17.0679,17.0782,28100.0
2009-08-13 10:10:00,33.38,33.44,33.37,33.39,33900.0,17.0782,17.1089,17.073,17.0833,33900.0
2009-08-13 10:15:00,33.38,33.4,33.34,33.37,76400.0,17.0782,17.0884,17.0577,17.073,76400.0
2009-08-13 10:20:00,33.37,33.42,33.36,33.4,23000.0,17.073,17.0986,17.0679,17.0884,23000.0
2009-08-13 10:25:00,33.4,33.43,33.39,33.42,14500.0,17.0884,17.1037,17.0833,17.0986,14500.0
2009-08-13 10:30:00,33.43,33.46,33.41,33.41,22100.0,17.1037,17.1191,17.0935,17.0935,22100.0
2009-08-13 10:35:00,33.41,33.53,33.39,33.49,26500.0,17.0935,17.1549,17.0833,17.1344,26500.0
2009-08-13 10:40:00,33.48,33.59,33.48,33.59,24500.0,17.1293,17.1856,17.1293,17.1856,24500.0
2009-08-13 10:45:00,33.58,33.66,33.57,33.6,26200.0,17.1805,17.2214,17.1754,17.1907,26200.0
2009-08-13 10:50:00,33.6,33.6,33.53,33.55,14300.0,17.1907,17.1907,17.1549,17.1651,14300.0
2009-08-13 10:55:00,33.56,33.59,33.52,33.52,13600.0,17.1703,17.1856,17.1498,17.1498,13600.0
2009-08-13 11:00:00,33.51,33.53,33.5,33.52,23000.0,17.1447,17.1549,17.1396,17.1498,23000.0
2009-08-13 11:05:00,33.52,33.52,33.48,33.52,16100.0,17.1498,17.1498,17.1293,17.1498,16100.0
2009-08-13 11:10:00,33.52,33.55,33.51,33.54,18800.0,17.1498,17.1651,17.1447,17.16,18800.0
2009-08-13 11:15:00,33.54,33.57,33.52,33.57,10100.0,17.16,17.1754,17.1498,17.1754,10100.0
2009-08-13 11:20:00,33.56,33.58,33.54,33.57,12700.0,17.1703,17.1805,17.16,17.1754,12700.0
2009-08-13 11:25:00,33.58,33.61,33.56,33.6,14200.0,17.1805,17.1958,17.1703,17.1907,14200.0
2009-08-13 11:30:00,33.6,33.61,33.54,33.56,17900.0,17.1907,17.1958,17.16,17.1703,17900.0
2009-08-13 11:35:00,33.56,33.59,33.55,33.58,16200.0,17.1703,17.1856,17.1651,17.1805,16200.0
2009-08-13 11:40:00,33.58,33.58,33.55,33.55,7400.0,17.1805,17.1805,17.1651,17.1651,7400.0
2009-08-13 11:45:00,33.54,33.55,33.54,33.55,8800.0,17.16,17.1651,17.16,17.1651,8800.0
2009-08-13 11:50:00,33.54,33.55,33.5,33.5,10200.0,17.16,17.1651,17.1396,17.1396,10200.0
2009-08-13 11:55:00,33.5,33.55,33.5,33.54,10300.0,17.1396,17.1651,17.1396,17.16,10300.0
2009-08-13 12:00:00,33.55,33.57,33.53,33.53,13400.0,17.1651,17.1754,17.1549,17.1549,13400.0
2009-08-13 12:05:00,33.54,33.54,33.53,33.54,9200.0,17.16,17.16,17.1549,17.16,9200.0
2009-08-13 12:10:00,33.53,33.54,33.52,33.52,6300.0,17.1549,17.16,17.1498,17.1498,6300.0
2009-08-13 12:15:00,33.52,33.53,33.5,33.52,6900.0,17.1498,17.1549,17.1396,17.1498,6900.0
2009-08-13 12:20:00,33.52,33.52,33.5,33.51,7400.0,17.1498,17.1498,17.1396,17.1447,7400.0
2009-08-13 12:25:00,33.52,33.52,33.5,33.5,13000.0,17.1498,17.1498,17.1396,17.1396,13000.0
2009-08-13 12:30:00,33.51,33.51,33.5,33.51,11500.0,17.1447,17.1447,17.1396,17.1447,11500.0
2009-08-13 12:35:00,33.51,33.51,33.5,33.5,9600.0,17.1447,17.1447,17.1396,17.1396,9600.0
2009-08-13 12:40:00,33.5,33.51,33.45,33.45,18300.0,17.1396,17.1447,17.114,17.114,18300.0
2009-08-13 12:45:00,33.45,33.46,33.45,33.45,11600.0,17.114,17.1191,17.114,17.114,11600.0
2009-08-13 12:50:00,33.46,33.52,33.46,33.48,28200.0,17.1191,17.1498,17.1191,17.1293,28200.0
2009-08-13 12:55:00,33.49,33.54,33.49,33.53,9900.0,17.1344,17.16,17.1344,17.1549,9900.0
2009-08-13 13:00:00,33.54,33.65,33.54,33.65,25400.0,17.16,17.2163,17.16,17.2163,25400.0
2009-08-13 13:05:00,33.64,33.67,33.64,33.64,20100.0,17.2112,17.2265,17.2112,17.2112,20100.0
2009-08-13 13:10:00,33.64,33.66,33.57,33.58,21800.0,17.2112,17.2214,17.1754,17.1805,21800.0
2009-08-13 13:15:00,33.57,33.58,33.52,33.53,15200.0,17.1754,17.1805,17.1498,17.1549,15200.0
2009-08-13 13:20:00,33.52,33.52,33.48,33.49,27300.0,17.1498,17.1498,17.1293,17.1344,27300.0
2009-08-13 13:25:00,33.48,33.49,33.46,33.47,10600.0,17.1293,17.1344,17.1191,17.1242,10600.0
2009-08-13 13:30:00,33.47,33.51,33.47,33.51,10000.0,17.1242,17.1447,17.1242,17.1447,10000.0
2009-08-13 13:35:00,33.51,33.52,33.5,33.51,9500.0,17.1447,17.1498,17.1396,17.1447,9500.0
2009-08-13 13:40:00,33.52,33.52,33.49,33.5,7300.0,17.1498,17.1498,17.1344,17.1396,7300.0
2009-08-13 13:45:00,33.49,33.52,33.49,33.52,9800.0,17.1344,17.1498,17.1344,17.1498,9800.0
2009-08-13 13:50:00,33.52,33.52,33.47,33.47,8400.0,17.1498,17.1498,17.1242,17.1242,8400.0
2009-08-13 13:55:00,33.48,33.49,33.43,33.45,14300.0,17.1293,17.1344,17.1037,17.114,14300.0
2009-08-13 14:00:00,33.44,33.45,33.4,33.4,10200.0,17.1089,17.114,17.0884,17.0884,10200.0
2009-08-13 14:05:00,33.41,33.45,33.4,33.43,20300.0,17.0935,17.114,17.0884,17.1037,20300.0
2009-08-13 14:10:00,33.42,33.44,33.39,33.41,17000.0,17.0986,17.1089,17.0833,17.0935,17000.0
2009-08-13 14:15:00,33.41,33.43,33.37,33.41,27100.0,17.0935,17.1037,17.073,17.0935,27100.0
2009-08-13 14:20:00,33.41,33.42,33.38,33.41,15500.0,17.0935,17.0986,17.0782,17.0935,15500.0
2009-08-13 14:25:00,33.42,33.44,33.41,33.43,24800.0,17.0986,17.1089,17.0935,17.1037,24800.0
2009-08-13 14:30:00,33.43,33.49,33.43,33.47,32500.0,17.1037,17.1344,17.1037,17.1242,32500.0
2009-08-13 14:35:00,33.47,33.48,33.41,33.41,40400.0,17.1242,17.1293,17.0935,17.0935,40400.0
2009-08-13 14:40:00,33.41,33.43,33.39,33.43,23100.0,17.0935,17.1037,17.0833,17.1037,23100.0
2009-08-13 14:45:00,33.43,33.43,33.4,33.41,8500.0,17.1037,17.1037,17.0884,17.0935,8500.0
2009-08-13 14:50:00,33.42,33.45,33.41,33.45,12100.0,17.0986,17.114,17.0935,17.114,12100.0
2009-08-13 14:55:00,33.44,33.47,33.43,33.44,14800.0,17.1089,17.1242,17.1037,17.1089,14800.0
2009-08-13 15:00:00,33.43,33.46,33.43,33.45,14700.0,17.1037,17.1191,17.1037,17.114,14700.0
2009-08-13 15:05:00,33.46,33.46,33.43,33.45,9400.0,17.1191,17.1191,17.1037,17.114,9400.0
2009-08-13 15:10:00,33.46,33.55,33.45,33.5,25800.0,17.1191,17.1651,17.114,17.1396,25800.0
2009-08-13 15:15:00,33.51,33.62,33.5,33.6,34400.0,17.1447,17.201,17.1396,17.1907,34400.0
2009-08-13 15:20:00,33.6,33.63,33.59,33.6,16400.0,17.1907,17.2061,17.1856,17.1907,16400.0
2009-08-13 15:25:00,33.61,33.62,33.59,33.59,66200.0,17.1958,17.201,17.1856,17.1856,66200.0
2009-08-13 15:30:00,33.59,33.61,33.57,33.59,112800.0,17.1856,17.1958,17.1754,17.1856,112800.0
2009-08-13 15:35:00,33.59,33.59,33.53,33.54,57200.0,17.1856,17.1856,17.1549,17.16,57200.0
2009-08-13 15:40:00,33.54,33.61,33.53,33.59,77200.0,17.16,17.1958,17.1549,17.1856,77200.0
2009-08-13 15:45:00,33.6,33.6,33.54,33.56,55300.0,17.1907,17.1907,17.16,17.1703,55300.0
2009-08-13 15:50:00,33.56,33.57,33.53,33.56,54400.0,17.1703,17.1754,17.1549,17.1703,54400.0
2009-08-13 15:55:00,33.57,33.61,33.55,33.61,92600.0,17.1754,17.1958,17.1651,17.1958,92600.0
2009-08-14 09:30:00,33.63,33.72,33.52,33.6,37400.0,17.2061,17.2521,17.1498,17.1907,37400.0
2009-08-14 09:35:00,33.57,33.63,33.57,33.61,12300.0,17.1754,17.2061,17.1754,17.1958,12300.0
2009-08-14 09:40:00,33.63,33.76,33.6,33.74,19800.0,17.2061,17.2726,17.1907,17.2624,19800.0
2009-08-14 09:45:00,33.74,33.75,33.68,33.68,25200.0,17.2624,17.2675,17.2317,17.2317,25200.0
2009-08-14 09:50:00,33.67,33.73,33.66,33.68,24500.0,17.2265,17.2572,17.2214,17.2317,24500.0
2009-08-14 09:55:00,33.68,33.72,33.57,33.6,31600.0,17.2317,17.2521,17.1754,17.1907,31600.0
2009-08-14 10:00:00,33.59,33.59,33.52,33.57,20800.0,17.1856,17.1856,17.1498,17.1754,20800.0
2009-08-14 10:05:00,33.57,33.58,33.5,33.51,19600.0,17.1754,17.1805,17.1396,17.1447,19600.0
2009-08-14 10:10:00,33.51,33.55,33.48,33.48,38400.0,17.1447,17.1651,17.1293,17.1293,38400.0
2009-08-14 10:15:00,33.48,33.49,33.33,33.38,54800.0,17.1293,17.1344,17.0526,17.0782,54800.0
2009-08-14 10:20:00,33.38,33.38,33.33,33.35,30000.0,17.0782,17.0782,17.0526,17.0628,30000.0
2009-08-14 10:25:00,33.36,33.38,33.34,33.36,15300.0,17.0679,17.0782,17.0577,17.0679,15300.0
2009-08-14 10:30:00,33.36,33.38,33.35,33.36,22600.0,17.0679,17.0782,17.0628,17.0679,22600.0
2009-08-14 10:35:00,33.35,33.4,33.35,33.38,12800.0,17.0628,17.0884,17.0628,17.0782,12800.0
2009-08-14 10:40:00,33.37,33.41,33.36,33.37,29500.0,17.073,17.0935,17.0679,17.073,29500.0
2009-08-14 10:45:00,33.36,33.36,33.32,33.35,20700.0,17.0679,17.0679,17.0475,17.0628,20700.0
2009-08-14 10:50:00,33.34,33.34,33.26,33.29,41400.0,17.0577,17.0577,17.0168,17.0321,41400.0
2009-08-14 10:55:00,33.27,33.29,33.25,33.27,47400.0,17.0219,17.0321,17.0117,17.0219,47400.0
2009-08-14 11:00:00,33.27,33.31,33.23,33.29,31200.0,17.0219,17.0424,17.0014,17.0321,31200.0
2009-08-14 11:05:00,33.29,33.35,33.27,33.35,32200.0,17.0321,17.0628,17.0219,17.0628,32200.0
2009-08-14 11:10:00,33.35,33.36,33.33,33.35,23200.0,17.0628,17.0679,17.0526,17.0628,23200.0
2009-08-14 11:15:00,33.34,33.38,33.3,33.32,24800.0,17.0577,17.0782,17.0372,17.0475,24800.0
2009-08-14 11:20:00,33.32,33.33,33.28,33.28,12100.0,17.0475,17.0526,17.027,17.027,12100.0
2009-08-14 11:25:00,33.28,33.31,33.26,33.27,15700.0,17.027,17.0424,17.0168,17.0219,15700.0
2009-08-14 11:30:00,33.26,33.28,33.22,33.28,27500.0,17.0168,17.027,16.9963,17.027,27500.0
2009-08-14 11:35:00,33.28,33.4,33.28,33.4,17200.0,17.027,17.0884,17.027,17.0884,17200.0
2009-08-14 11:40:00,33.41,33.44,33.37,33.43,23300.0,17.0935,17.1089,17.073,17.1037,23300.0
2009-08-14 11:45:00,33.44,33.44,33.42,33.43,8000.0,17.1089,17.1089,17.0986,17.1037,8000.0
2009-08-14 11:50:00,33.43,33.44,33.36,33.38,18700.0,17.1037,17.1089,17.0679,17.0782,18700.0
2009-08-14 11:55:00,33.39,33.4,33.36,33.37,11100.0,17.0833,17.0884,17.0679,17.073,11100.0
2009-08-14 12:00:00,33.36,33.37,33.34,33.34,6700.0,17.0679,17.073,17.0577,17.0577,6700.0
2009-08-14 12:05:00,33.34,33.37,33.33,33.37,13000.0,17.0577,17.073,17.0526,17.073,13000.0
2009-08-14 12:10:00,33.37,33.37,33.35,33.35,7900.0,17.073,17.073,17.0628,17.0628,7900.0
2009-08-14 12:15:00,33.35,33.39,33.34,33.37,17800.0,17.0628,17.0833,17.0577,17.073,17800.0
2009-08-14 12:20:00,33.37,33.39,33.35,33.36,11600.0,17.073,17.0833,17.0628,17.0679,11600.0
2009-08-14 12:25:00,33.36,33.37,33.34,33.37,11700.0,17.0679,17.073,17.0577,17.073,11700.0
2009-08-14 12:30:00,33.36,33.37,33.32,33.33,6500.0,17.0679,17.073,17.0475,17.0526,6500.0
2009-08-14 12:35:00,33.33,33.39,33.32,33.39,7300.0,17.0526,17.0833,17.0475,17.0833,7300.0
2009-08-14 12:40:00,33.39,33.4,33.38,33.4,5700.0,17.0833,17.0884,17.0782,17.0884,5700.0
2009-08-14 12:45:00,33.4,33.42,33.39,33.4,7600.0,17.0884,17.0986,17.0833,17.0884,7600.0
2009-08-14 12:50:00,33.4,33.42,33.4,33.41,10400.0,17.0884,17.0986,17.0884,17.0935,10400.0
2009-08-14 12:55:00,33.41,33.47,33.41,33.47,6500.0,17.0935,17.1242,17.0935,17.1242,6500.0
2009-08-14 13:00:00,33.46,33.47,33.42,33.42,10600.0,17.1191,17.1242,17.0986,17.0986,10600.0
2009-08-14 13:05:00,33.43,33.43,33.4,33.42,9000.0,17.1037,17.1037,17.0884,17.0986,9000.0
2009-08-14 13:10:00,33.42,33.43,33.4,33.42,12200.0,17.0986,17.1037,17.0884,17.0986,12200.0
2009-08-14 13:15:00,33.41,33.43,33.39,33.42,17400.0,17.0935,17.1037,17.0833,17.0986,17400.0
2009-08-14 13:20:00,33.42,33.42,33.4,33.41,8900.0,17.0986,17.0986,17.0884,17.0935,8900.0
2009-08-14 13:25:00,33.41,33.42,33.38,33.4,15100.0,17.0935,17.0986,17.0782,17.0884,15100.0
2009-08-14 13:30:00,33.39,33.4,33.33,33.34,20600.0,17.0833,17.0884,17.0526,17.0577,20600.0
2009-08-14 13:35:00,33.34,33.37,33.34,33.35,19800.0,17.0577,17.073,17.0577,17.0628,19800.0
2009-08-14 13:40:00,33.37,33.4,33.36,33.39,29000.0,17.073,17.0884,17.0679,17.0833,29000.0
2009-08-14 13:45:00,33.39,33.41,33.38,33.4,16900.0,17.0833,17.0935,17.0782,17.0884,16900.0
2009-08-14 13:50:00,33.39,33.4,33.37,33.38,10100.0,17.0833,17.0884,17.073,17.0782,10100.0
2009-08-14 13:55:00,33.37,33.41,33.37,33.41,17300.0,17.073,17.0935,17.073,17.0935,17300.0
2009-08-14 14:00:00,33.41,33.41,33.38,33.39,24500.0,17.0935,17.0935,17.0782,17.0833,24500.0
2009-08-14 14:05:00,33.39,33.4,33.36,33.37,16900.0,17.0833,17.0884,17.0679,17.073,16900.0
2009-08-14 14:10:00,33.36,33.38,33.36,33.37,15500.0,17.0679,17.0782,17.0679,17.073,15500.0
2009-08-14 14:15:00,33.38,33.38,33.36,33.37,16800.0,17.0782,17.0782,17.0679,17.073,16800.0
2009-08-14 14:20:00,33.37,33.37,33.32,33.32,18000.0,17.073,17.073,17.0475,17.0475,18000.0
2009-08-14 14:25:00,33.32,33.36,33.32,33.35,27300.0,17.0475,17.0679,17.0475,17.0628,27300.0
2009-08-14 14:30:00,33.35,33.36,33.33,33.34,21700.0,17.0628,17.0679,17.0526,17.0577,21700.0
2009-08-14 14:35:00,33.33,33.36,33.31,33.35,18400.0,17.0526,17.0679,17.0424,17.0628,18400.0
2009-08-14 14:40:00,33.34,33.37,33.34,33.36,20900.0,17.0577,17.073,17.0577,17.0679,20900.0
2009-08-14 14:45:00,33.35,33.38,33.34,33.35,13000.0,17.0628,17.0782,17.0577,17.0628,13000.0
2009-08-14 14:50:00,33.34,33.37,33.33,33.34,16200.0,17.0577,17.073,17.0526,17.0577,16200.0
2009-08-14 14:55:00,33.33,33.34,33.3,33.34,16800.0,17.0526,17.0577,17.0372,17.0577,16800.0
2009-08-14 15:00:00,33.33,33.37,33.33,33.34,32500.0,17.0526,17.073,17.0526,17.0577,32500.0
2009-08-14 15:05:00,33.33,33.35,33.32,33.35,25400.0,17.0526,17.0628,17.0475,17.0628,25400.0
2009-08-14 15:10:00,33.34,33.37,33.29,33.29,55300.0,17.0577,17.073,17.0321,17.0321,55300.0
2009-08-14 15:15:00,33.29,33.33,33.28,33.33,25600.0,17.0321,17.0526,17.027,17.0526,25600.0
2009-08-14 15:20:00,33.33,33.35,33.32,33.33,18200.0,17.0526,17.0628,17.0475,17.0526,18200.0
2009-08-14 15:25:00,33.34,33.34,33.3,33.32,23400.0,17.0577,17.0577,17.0372,17.0475,23400.0
2009-08-14 15:30:00,33.32,33.37,33.32,33.36,29000.0,17.0475,17.073,17.0475,17.0679,29000.0
2009-08-14 15:35:00,33.36,33.39,33.36,33.38,28300.0,17.0679,17.0833,17.0679,17.0782,28300.0
2009-08-14 15:40:00,33.38,33.4,33.33,33.39,55200.0,17.0782,17.0884,17.0526,17.0833,55200.0
2009-08-14 15:45:00,33.4,33.48,33.39,33.42,92700.0,17.0884,17.1293,17.0833,17.0986,92700.0
2009-08-14 15:50:00,33.42,33.44,33.38,33.43,60200.0,17.0986,17.1089,17.0782,17.1037,60200.0
2009-08-14 15:55:00,33.43,33.55,33.43,33.55,182600.0,17.1037,17.1651,17.1037,17.1651,182600.0
2009-08-17 09:30:00,33.04,33.29,33.04,33.24,51800.0,16.9042,17.0321,16.9042,17.0065,51800.0
2009-08-17 09:35:00,33.24,33.24,33.12,33.13,14500.0,17.0065,17.0065,16.9451,16.9503,14500.0
2009-08-17 09:40:00,33.12,33.32,33.12,33.18,31100.0,16.9451,17.0475,16.9451,16.9758,31100.0
2009-08-17 09:45:00,33.14,33.21,33.12,33.19,15400.0,16.9554,16.9912,16.9451,16.981,15400.0
2009-08-17 09:50:00,33.19,33.24,33.19,33.24,14800.0,16.981,17.0065,16.981,17.0065,14800.0
2009-08-17 09:55:00,33.24,33.34,33.22,33.27,72800.0,17.0065,17.0577,16.9963,17.0219,72800.0
2009-08-17 10:00:00,33.27,33.42,33.26,33.39,35400.0,17.0219,17.0986,17.0168,17.0833,35400.0
2009-08-17 10:05:00,33.4,33.43,33.37,33.37,49600.0,17.0884,17.1037,17.073,17.073,49600.0
2009-08-17 10:10:00,33.36,33.36,33.29,33.31,23000.0,17.0679,17.0679,17.0321,17.0424,23000.0
2009-08-17 10:15:00,33.31,33.32,33.28,33.28,20700.0,17.0424,17.0475,17.027,17.027,20700.0
2009-08-17 10:20:00,33.27,33.3,33.24,33.25,73900.0,17.0219,17.0372,17.0065,17.0117,73900.0
2009-08-17 10:25:00,33.25,33.25,33.2,33.23,20200.0,17.0117,17.0117,16.9861,17.0014,20200.0
2009-08-17 10:30:00,33.22,33.25,33.21,33.24,16500.0,16.9963,17.0117,16.9912,17.0065,16500.0
2009-08-17 10:35:00,33.25,33.25,33.15,33.17,27300.0,17.0117,17.0117,16.9605,16.9707,27300.0
2009-08-17 10:40:00,33.17,33.18,33.14,33.14,36900.0,16.9707,16.9758,16.9554,16.9554,36900.0
2009-08-17 10:45:00,33.14,33.19,33.14,33.19,11000.0,16.9554,16.981,16.9554,16.981,11000.0
2009-08-17 10:50:00,33.18,33.24,33.18,33.22,19100.0,16.9758,17.0065,16.9758,16.9963,19100.0
2009-08-17 10:55:00,33.22,33.24,33.2,33.21,17500.0,16.9963,17.0065,16.9861,16.9912,17500.0
2009-08-17 11:00:00,33.21,33.22,33.18,33.19,22300.0,16.9912,16.9963,16.9758,16.981,22300.0
2009-08-17 11:05:00,33.19,33.19,33.14,33.16,22300.0,16.981,16.981,16.9554,16.9656,22300.0
2009-08-17 11:10:00,33.16,33.19,33.14,33.18,24200.0,16.9656,16.981,16.9554,16.9758,24200.0
2009-08-17 11:15:00,33.18,33.18,33.07,33.07,39600.0,16.9758,16.9758,16.9196,16.9196,39600.0
2009-08-17 11:20:00,33.08,33.12,33.07,33.12,17700.0,16.9247,16.9451,16.9196,16.9451,17700.0
2009-08-17 11:25:00,33.12,33.23,33.12,33.22,32300.0,16.9451,17.0014,16.9451,16.9963,32300.0
2009-08-17 11:30:00,33.22,33.23,33.19,33.2,16600.0,16.9963,17.0014,16.981,16.9861,16600.0
2009-08-17 11:35:00,33.2,33.22,33.19,33.22,15900.0,16.9861,16.9963,16.981,16.9963,15900.0
2009-08-17 11:40:00,33.21,33.23,33.19,33.22,19300.0,16.9912,17.0014,16.981,16.9963,19300.0
2009-08-17 11:45:00,33.21,33.22,33.21,33.21,6500.0,16.9912,16.9963,16.9912,16.9912,6500.0
2009-08-17 11:50:00,33.21,33.25,33.21,33.25,10800.0,16.9912,17.0117,16.9912,17.0117,10800.0
2009-08-17 11:55:00,33.24,33.29,33.21,33.22,30800.0,17.0065,17.0321,16.9912,16.9963,30800.0
2009-08-17 12:00:00,33.21,33.26,33.19,33.24,43600.0,16.9912,17.0168,16.981,17.0065,43600.0
2009-08-17 12:05:00,33.23,33.29,33.22,33.28,32300.0,17.0014,17.0321,16.9963,17.027,32300.0
2009-08-17 12:10:00,33.28,33.28,33.24,33.26,17400.0,17.027,17.027,17.0065,17.0168,17400.0
2009-08-17 12:15:00,33.26,33.27,33.24,33.26,8800.0,17.0168,17.0219,17.0065,17.0168,8800.0
2009-08-17 12:20:00,33.26,33.27,33.23,33.24,10400.0,17.0168,17.0219,17.0014,17.0065,10400.0
2009-08-17 12:25:00,33.24,33.24,33.19,33.19,18000.0,17.0065,17.0065,16.981,16.981,18000.0
2009-08-17 12:30:00,33.2,33.22,33.19,33.21,7600.0,16.9861,16.9963,16.981,16.9912,7600.0
2009-08-17 12:35:00,33.22,33.22,33.17,33.19,21700.0,16.9963,16.9963,16.9707,16.981,21700.0
2009-08-17 12:40:00,33.19,33.19,33.16,33.16,13700.0,16.981,16.981,16.9656,16.9656,13700.0
2009-08-17 12:45:00,33.16,33.17,33.16,33.16,5600.0,16.9656,16.9707,16.9656,16.9656,5600.0
2009-08-17 12:50:00,33.17,33.17,33.15,33.15,8100.0,16.9707,16.9707,16.9605,16.9605,8100.0
2009-08-17 12:55:00,33.15,33.16,33.13,33.13,10000.0,16.9605,16.9656,16.9503,16.9503,10000.0
2009-08-17 13:00:00,33.13,33.14,33.08,33.09,28100.0,16.9503,16.9554,16.9247,16.9298,28100.0
2009-08-17 13:05:00,33.11,33.13,33.1,33.1,14900.0,16.94,16.9503,16.9349,16.9349,14900.0
2009-08-17 13:10:00,33.1,33.13,33.1,33.13,21100.0,16.9349,16.9503,16.9349,16.9503,21100.0
2009-08-17 13:15:00,33.14,33.15,33.08,33.14,26300.0,16.9554,16.9605,16.9247,16.9554,26300.0
2009-08-17 13:20:00,33.14,33.15,33.1,33.11,9500.0,16.9554,16.9605,16.9349,16.94,9500.0
2009-08-17 13:25:00,33.12,33.13,33.1,33.13,29800.0,16.9451,16.9503,16.9349,16.9503,29800.0
2009-08-17 13:30:00,33.12,33.15,33.08,33.14,14500.0,16.9451,16.9605,16.9247,16.9554,14500.0
2009-08-17 13:35:00,33.13,33.14,33.1,33.11,14200.0,16.9503,16.9554,16.9349,16.94,14200.0
2009-08-17 13:40:00,33.12,33.15,33.08,33.15,27900.0,16.9451,16.9605,16.9247,16.9605,27900.0
2009-08-17 13:45:00,33.14,33.16,33.12,33.15,28500.0,16.9554,16.9656,16.9451,16.9605,28500.0
2009-08-17 13:50:00,33.14,33.15,33.12,33.12,12600.0,16.9554,16.9605,16.9451,16.9451,12600.0
2009-08-17 13:55:00,33.12,33.17,33.12,33.17,32200.0,16.9451,16.9707,16.9451,16.9707,32200.0
2009-08-17 14:00:00,33.17,33.21,33.16,33.2,36600.0,16.9707,16.9912,16.9656,16.9861,36600.0
2009-08-17 14:05:00,33.2,33.24,33.19,33.22,18800.0,16.9861,17.0065,16.981,16.9963,18800.0
2009-08-17 14:10:00,33.22,33.25,33.21,33.22,22800.0,16.9963,17.0117,16.9912,16.9963,22800.0
2009-08-17 14:15:00,33.22,33.22,33.21,33.22,12300.0,16.9963,16.9963,16.9912,16.9963,12300.0
2009-08-17 14:20:00,33.22,33.23,33.16,33.16,33100.0,16.9963,17.0014,16.9656,16.9656,33100.0
2009-08-17 14:25:00,33.15,33.23,33.14,33.23,27600.0,16.9605,17.0014,16.9554,17.0014,27600.0
2009-08-17 14:30:00,33.22,33.22,33.21,33.22,10900.0,16.9963,16.9963,16.9912,16.9963,10900.0
2009-08-17 14:35:00,33.21,33.25,33.21,33.23,28800.0,16.9912,17.0117,16.9912,17.0014,28800.0
2009-08-17 14:40:00,33.23,33.24,33.21,33.22,13700.0,17.0014,17.0065,16.9912,16.9963,13700.0
2009-08-17 14:45:00,33.23,33.23,33.16,33.16,26200.0,17.0014,17.0014,16.9656,16.9656,26200.0
2009-08-17 14:50:00,33.17,33.21,33.16,33.18,20900.0,16.9707,16.9912,16.9656,16.9758,20900.0
2009-08-17 14:55:00,33.17,33.19,33.15,33.16,20200.0,16.9707,16.981,16.9605,16.9656,20200.0
2009-08-17 15:00:00,33.17,33.18,33.15,33.18,24800.0,16.9707,16.9758,16.9605,16.9758,24800.0
2009-08-17 15:05:00,33.18,33.21,33.18,33.18,23100.0,16.9758,16.9912,16.9758,16.9758,23100.0
2009-08-17 15:10:00,33.2,33.2,33.1,33.12,41400.0,16.9861,16.9861,16.9349,16.9451,41400.0
2009-08-17 15:15:00,33.12,33.16,33.11,33.14,17600.0,16.9451,16.9656,16.94,16.9554,17600.0
2009-08-17 15:20:00,33.15,33.17,33.14,33.14,19300.0,16.9605,16.9707,16.9554,16.9554,19300.0
2009-08-17 15:25:00,33.14,33.16,33.11,33.14,66900.0,16.9554,16.9656,16.94,16.9554,66900.0
2009-08-17 15:30:00,33.14,33.21,33.13,33.18,56700.0,16.9554,16.9912,16.9503,16.9758,56700.0
2009-08-17 15:35:00,33.18,33.21,33.16,33.18,50900.0,16.9758,16.9912,16.9656,16.9758,50900.0
2009-08-17 15:40:00,33.17,33.19,33.1,33.15,62800.0,16.9707,16.981,16.9349,16.9605,62800.0
2009-08-17 15:45:00,33.16,33.18,33.1,33.12,56100.0,16.9656,16.9758,16.9349,16.9451,56100.0
2009-08-17 15:50:00,33.13,33.17,33.1,33.1,90900.0,16.9503,16.9707,16.9349,16.9349,90900.0
2009-08-17 15:55:00,33.1,33.14,33.09,33.12,134700.0,16.9349,16.9554,16.9298,16.9451,134700.0
2009-08-18 09:30:00,33.13,33.14,33.02,33.08,61300.0,16.9503,16.9554,16.894,16.9247,61300.0
2009-08-18 09:35:00,33.06,33.07,32.94,33.0,130000.0,16.9144,16.9196,16.853,16.8837,130000.0
2009-08-18 09:40:00,32.99,33.03,32.97,33.0,20800.0,16.8786,16.8991,16.8684,16.8837,20800.0
2009-08-18 09:45:00,32.99,33.0,32.92,32.95,24100.0,16.8786,16.8837,16.8428,16.8582,24100.0
2009-08-18 09:50:00,32.94,32.99,32.92,32.98,21600.0,16.853,16.8786,16.8428,16.8735,21600.0
2009-08-18 09:55:00,32.99,33.02,32.98,33.02,28700.0,16.8786,16.894,16.8735,16.894,28700.0
2009-08-18 10:00:00,33.02,33.08,32.98,33.08,33600.0,16.894,16.9247,16.8735,16.9247,33600.0
2009-08-18 10:05:00,33.07,33.09,32.99,33.01,41800.0,16.9196,16.9298,16.8786,16.8889,41800.0
2009-08-18 10:10:00,33.01,33.07,33.0,33.05,20600.0,16.8889,16.9196,16.8837,16.9093,20600.0
2009-08-18 10:15:00,33.04,33.07,33.01,33.03,21400.0,16.9042,16.9196,16.8889,16.8991,21400.0
2009-08-18 10:20:00,33.03,33.04,33.01,33.02,19300.0,16.8991,16.9042,16.8889,16.894,19300.0
2009-08-18 10:25:00,33.02,33.04,33.0,33.02,29800.0,16.894,16.9042,16.8837,16.894,29800.0
2009-08-18 10:30:00,33.02,33.04,33.01,33.03,22200.0,16.894,16.9042,16.8889,16.8991,22200.0
2009-08-18 10:35:00,33.03,33.06,32.99,33.03,38500.0,16.8991,16.9144,16.8786,16.8991,38500.0
2009-08-18 10:40:00,33.03,33.03,33.01,33.02,24800.0,16.8991,16.8991,16.8889,16.894,24800.0
2009-08-18 10:45:00,33.03,33.05,33.01,33.04,29100.0,16.8991,16.9093,16.8889,16.9042,29100.0
2009-08-18 10:50:00,33.04,33.08,33.04,33.08,13100.0,16.9042,16.9247,16.9042,16.9247,13100.0
2009-08-18 10:55:00,33.07,33.08,33.0,33.02,31500.0,16.9196,16.9247,16.8837,16.894,31500.0
2009-08-18 11:00:00,33.02,33.05,33.02,33.05,14900.0,16.894,16.9093,16.894,16.9093,14900.0
2009-08-18 11:05:00,33.05,33.09,33.04,33.07,35100.0,16.9093,16.9298,16.9042,16.9196,35100.0
2009-08-18 11:10:00,33.08,33.08,33.04,33.07,34100.0,16.9247,16.9247,16.9042,16.9196,34100.0
2009-08-18 11:15:00,33.07,33.08,33.04,33.08,26200.0,16.9196,16.9247,16.9042,16.9247,26200.0
2009-08-18 11:20:00,33.08,33.09,33.05,33.09,24700.0,16.9247,16.9298,16.9093,16.9298,24700.0
2009-08-18 11:25:00,33.09,33.15,33.08,33.13,32800.0,16.9298,16.9605,16.9247,16.9503,32800.0
2009-08-18 11:30:00,33.13,33.23,33.13,33.22,43600.0,16.9503,17.0014,16.9503,16.9963,43600.0
2009-08-18 11:35:00,33.22,33.29,33.22,33.27,32000.0,16.9963,17.0321,16.9963,17.0219,32000.0
2009-08-18 11:40:00,33.27,33.27,33.25,33.26,21600.0,17.0219,17.0219,17.0117,17.0168,21600.0
2009-08-18 11:45:00,33.27,33.29,33.26,33.27,27000.0,17.0219,17.0321,17.0168,17.0219,27000.0
2009-08-18 11:50:00,33.26,33.31,33.26,33.3,41800.0,17.0168,17.0424,17.0168,17.0372,41800.0
2009-08-18 11:55:00,33.3,33.3,33.24,33.24,33800.0,17.0372,17.0372,17.0065,17.0065,33800.0
2009-08-18 12:00:00,33.24,33.28,33.24,33.28,30700.0,17.0065,17.027,17.0065,17.027,30700.0
2009-08-18 12:05:00,33.27,33.28,33.25,33.26,24100.0,17.0219,17.027,17.0117,17.0168,24100.0
2009-08-18 12:10:00,33.25,33.26,33.23,33.25,27900.0,17.0117,17.0168,17.0014,17.0117,27900.0
2009-08-18 12:15:00,33.25,33.26,33.23,33.25,18000.0,17.0117,17.0168,17.0014,17.0117,18000.0
2009-08-18 12:20:00,33.25,33.26,33.24,33.25,18600.0,17.0117,17.0168,17.0065,17.0117,18600.0
2009-08-18 12:25:00,33.24,33.25,33.24,33.25,13700.0,17.0065,17.0117,17.0065,17.0117,13700.0
2009-08-18 12:30:00,33.24,33.25,33.23,33.24,14900.0,17.0065,17.0117,17.0014,17.0065,14900.0
2009-08-18 12:35:00,33.23,33.25,33.23,33.24,18100.0,17.0014,17.0117,17.0014,17.0065,18100.0
2009-08-18 12:40:00,33.24,33.26,33.23,33.24,38800.0,17.0065,17.0168,17.0014,17.0065,38800.0
2009-08-18 12:45:00,33.24,33.25,33.21,33.22,8900.0,17.0065,17.0117,16.9912,16.9963,8900.0
2009-08-18 12:50:00,33.21,33.22,33.21,33.21,5000.0,16.9912,16.9963,16.9912,16.9912,5000.0
2009-08-18 12:55:00,33.21,33.22,33.21,33.22,3700.0,16.9912,16.9963,16.9912,16.9963,3700.0
2009-08-18 13:00:00,33.22,33.24,33.21,33.22,19800.0,16.9963,17.0065,16.9912,16.9963,19800.0
2009-08-18 13:05:00,33.21,33.22,33.19,33.2,18700.0,16.9912,16.9963,16.981,16.9861,18700.0
2009-08-18 13:10:00,33.19,33.2,33.17,33.19,14600.0,16.981,16.9861,16.9707,16.981,14600.0
2009-08-18 13:15:00,33.17,33.2,33.17,33.17,65100.0,16.9707,16.9861,16.9707,16.9707,65100.0
2009-08-18 13:20:00,33.18,33.19,33.17,33.18,7200.0,16.9758,16.981,16.9707,16.9758,7200.0
2009-08-18 13:25:00,33.18,33.21,33.18,33.2,12900.0,16.9758,16.9912,16.9758,16.9861,12900.0
2009-08-18 13:30:00,33.2,33.22,33.18,33.2,14700.0,16.9861,16.9963,16.9758,16.9861,14700.0
2009-08-18 13:35:00,33.19,33.2,33.14,33.15,26900.0,16.981,16.9861,16.9554,16.9605,26900.0
2009-08-18 13:40:00,33.16,33.16,33.13,33.16,23700.0,16.9656,16.9656,16.9503,16.9656,23700.0
2009-08-18 13:45:00,33.16,33.16,33.15,33.15,8800.0,16.9656,16.9656,16.9605,16.9605,8800.0
2009-08-18 13:50:00,33.16,33.17,33.15,33.16,9100.0,16.9656,16.9707,16.9605,16.9656,9100.0
2009-08-18 13:55:00,33.15,33.18,33.15,33.18,5300.0,16.9605,16.9758,16.9605,16.9758,5300.0
2009-08-18 14:00:00,33.18,33.19,33.17,33.18,13800.0,16.9758,16.981,16.9707,16.9758,13800.0
2009-08-18 14:05:00,33.17,33.17,33.14,33.15,47100.0,16.9707,16.9707,16.9554,16.9605,47100.0
2009-08-18 14:10:00,33.15,33.15,33.13,33.14,13400.0,16.9605,16.9605,16.9503,16.9554,13400.0
2009-08-18 14:15:00,33.13,33.15,33.13,33.14,13600.0,16.9503,16.9605,16.9503,16.9554,13600.0
2009-08-18 14:20:00,33.13,33.15,33.13,33.14,15800.0,16.9503,16.9605,16.9503,16.9554,15800.0
2009-08-18 14:25:00,33.14,33.15,33.13,33.14,17000.0,16.9554,16.9605,16.9503,16.9554,17000.0
2009-08-18 14:30:00,33.15,33.15,33.1,33.1,29800.0,16.9605,16.9605,16.9349,16.9349,29800.0
2009-08-18 14:35:00,33.1,33.13,33.1,33.12,10300.0,16.9349,16.9503,16.9349,16.9451,10300.0
2009-08-18 14:40:00,33.12,33.14,33.12,33.14,9000.0,16.9451,16.9554,16.9451,16.9554,9000.0
2009-08-18 14:45:00,33.14,33.15,33.13,33.15,7800.0,16.9554,16.9605,16.9503,16.9605,7800.0
2009-08-18 14:50:00,33.15,33.15,33.14,33.15,6600.0,16.9605,16.9605,16.9554,16.9605,6600.0
2009-08-18 14:55:00,33.15,33.15,33.13,33.14,8000.0,16.9605,16.9605,16.9503,16.9554,8000.0
2009-08-18 15:00:00,33.14,33.18,33.13,33.13,18300.0,16.9554,16.9758,16.9503,16.9503,18300.0
2009-08-18 15:05:00,33.14,33.16,33.13,33.15,14200.0,16.9554,16.9656,16.9503,16.9605,14200.0
2009-08-18 15:10:00,33.16,33.17,33.14,33.17,13700.0,16.9656,16.9707,16.9554,16.9707,13700.0
2009-08-18 15:15:00,33.17,33.22,33.16,33.21,30800.0,16.9707,16.9963,16.9656,16.9912,30800.0
2009-08-18 15:20:00,33.2,33.22,33.19,33.21,12200.0,16.9861,16.9963,16.981,16.9912,12200.0
2009-08-18 15:25:00,33.2,33.2,33.17,33.2,31700.0,16.9861,16.9861,16.9707,16.9861,31700.0
2009-08-18 15:30:00,33.19,33.23,33.19,33.22,38500.0,16.981,17.0014,16.981,16.9963,38500.0
2009-08-18 15:35:00,33.21,33.22,33.18,33.2,23900.0,16.9912,16.9963,16.9758,16.9861,23900.0
2009-08-18 15:40:00,33.21,33.25,33.19,33.21,53500.0,16.9912,17.0117,16.981,16.9912,53500.0
2009-08-18 15:45:00,33.2,33.23,33.18,33.19,41800.0,16.9861,17.0014,16.9758,16.981,41800.0
2009-08-18 15:50:00,33.19,33.23,33.17,33.17,45100.0,16.981,17.0014,16.9707,16.9707,45100.0
2009-08-18 15:55:00,33.17,33.19,33.14,33.17,56600.0,16.9707,16.981,16.9554,16.9707,56600.0
2009-08-19 09:30:00,33.12,33.29,33.0,33.1,80000.0,16.9451,17.0321,16.8837,16.9349,80000.0
2009-08-19 09:35:00,33.13,33.22,33.1,33.16,32900.0,16.9503,16.9963,16.9349,16.9656,32900.0
2009-08-19 09:40:00,33.13,33.18,33.09,33.13,17900.0,16.9503,16.9758,16.9298,16.9503,17900.0
2009-08-19 09:45:00,33.13,33.15,33.0,33.1,41500.0,16.9503,16.9605,16.8837,16.9349,41500.0
2009-08-19 09:50:00,33.1,33.15,33.05,33.07,36000.0,16.9349,16.9605,16.9093,16.9196,36000.0
2009-08-19 09:55:00,33.07,33.08,33.02,33.02,19900.0,16.9196,16.9247,16.894,16.894,19900.0
2009-08-19 10:00:00,33.03,33.1,33.03,33.09,28300.0,16.8991,16.9349,16.8991,16.9298,28300.0
2009-08-19 10:05:00,33.1,33.12,33.07,33.09,26000.0,16.9349,16.9451,16.9196,16.9298,26000.0
2009-08-19 10:10:00,33.08,33.13,33.08,33.12,19900.0,16.9247,16.9503,16.9247,16.9451,19900.0
2009-08-19 10:15:00,33.12,33.16,33.12,33.15,31700.0,16.9451,16.9656,16.9451,16.9605,31700.0
2009-08-19 10:20:00,33.15,33.2,33.15,33.19,31200.0,16.9605,16.9861,16.9605,16.981,31200.0
2009-08-19 10:25:00,33.19,33.22,33.19,33.21,12100.0,16.981,16.9963,16.981,16.9912,12100.0
2009-08-19 10:30:00,33.22,33.3,33.19,33.25,66800.0,16.9963,17.0372,16.981,17.0117,66800.0
2009-08-19 10:35:00,33.25,33.36,33.24,33.31,32200.0,17.0117,17.0679,17.0065,17.0424,32200.0
2009-08-19 10:40:00,33.31,33.32,33.27,33.29,13800.0,17.0424,17.0475,17.0219,17.0321,13800.0
2009-08-19 10:45:00,33.29,33.31,33.21,33.22,21500.0,17.0321,17.0424,16.9912,16.9963,21500.0
2009-08-19 10:50:00,33.23,33.24,33.21,33.22,16500.0,17.0014,17.0065,16.9912,16.9963,16500.0
2009-08-19 10:55:00,33.22,33.24,33.21,33.23,19600.0,16.9963,17.0065,16.9912,17.0014,19600.0
2009-08-19 11:00:00,33.23,33.27,33.21,33.26,38600.0,17.0014,17.0219,16.9912,17.0168,38600.0
2009-08-19 11:05:00,33.25,33.29,33.24,33.25,26600.0,17.0117,17.0321,17.0065,17.0117,26600.0
2009-08-19 11:10:00,33.24,33.27,33.24,33.26,21400.0,17.0065,17.0219,17.0065,17.0168,21400.0
2009-08-19 11:15:00,33.26,33.28,33.26,33.28,10600.0,17.0168,17.027,17.0168,17.027,10600.0
2009-08-19 11:20:00,33.28,33.29,33.26,33.29,28500.0,17.027,17.0321,17.0168,17.0321,28500.0
2009-08-19 11:25:00,33.29,33.33,33.28,33.32,21200.0,17.0321,17.0526,17.027,17.0475,21200.0
2009-08-19 11:30:00,33.32,33.34,33.31,33.31,14000.0,17.0475,17.0577,17.0424,17.0424,14000.0
2009-08-19 11:35:00,33.31,33.31,33.25,33.26,20000.0,17.0424,17.0424,17.0117,17.0168,20000.0
2009-08-19 11:40:00,33.25,33.27,33.24,33.25,9900.0,17.0117,17.0219,17.0065,17.0117,9900.0
2009-08-19 11:45:00,33.25,33.28,33.24,33.28,13100.0,17.0117,17.027,17.0065,17.027,13100.0
2009-08-19 11:50:00,33.28,33.38,33.27,33.37,25900.0,17.027,17.0782,17.0219,17.073,25900.0
2009-08-19 11:55:00,33.38,33.43,33.38,33.43,24000.0,17.0782,17.1037,17.0782,17.1037,24000.0
2009-08-19 12:00:00,33.43,33.5,33.43,33.45,71500.0,17.1037,17.1396,17.1037,17.114,71500.0
2009-08-19 12:05:00,33.44,33.45,33.41,33.44,44200.0,17.1089,17.114,17.0935,17.1089,44200.0
2009-08-19 12:10:00,33.45,33.49,33.45,33.48,33700.0,17.114,17.1344,17.114,17.1293,33700.0
2009-08-19 12:15:00,33.48,33.48,33.44,33.47,14800.0,17.1293,17.1293,17.1089,17.1242,14800.0
2009-08-19 12:20:00,33.46,33.47,33.43,33.45,21400.0,17.1191,17.1242,17.1037,17.114,21400.0
2009-08-19 12:25:00,33.43,33.43,33.38,33.39,33200.0,17.1037,17.1037,17.0782,17.0833,33200.0
2009-08-19 12:30:00,33.39,33.4,33.36,33.4,88600.0,17.0833,17.0884,17.0679,17.0884,88600.0
2009-08-19 12:35:00,33.4,33.41,33.37,33.39,27800.0,17.0884,17.0935,17.073,17.0833,27800.0
2009-08-19 12:40:00,33.4,33.4,33.35,33.35,11400.0,17.0884,17.0884,17.0628,17.0628,11400.0
2009-08-19 12:45:00,33.35,33.37,33.35,33.35,13900.0,17.0628,17.073,17.0628,17.0628,13900.0
2009-08-19 12:50:00,33.35,33.41,33.35,33.41,17700.0,17.0628,17.0935,17.0628,17.0935,17700.0
2009-08-19 12:55:00,33.41,33.42,33.39,33.4,9800.0,17.0935,17.0986,17.0833,17.0884,9800.0
2009-08-19 13:00:00,33.4,33.41,33.39,33.39,20600.0,17.0884,17.0935,17.0833,17.0833,20600.0
2009-08-19 13:05:00,33.4,33.45,33.39,33.45,17500.0,17.0884,17.114,17.0833,17.114,17500.0
2009-08-19 13:10:00,33.45,33.48,33.44,33.47,16900.0,17.114,17.1293,17.1089,17.1242,16900.0
2009-08-19 13:15:00,33.45,33.46,33.44,33.46,13000.0,17.114,17.1191,17.1089,17.1191,13000.0
2009-08-19 13:20:00,33.46,33.48,33.45,33.45,23400.0,17.1191,17.1293,17.114,17.114,23400.0
2009-08-19 13:25:00,33.45,33.46,33.43,33.43,11500.0,17.114,17.1191,17.1037,17.1037,11500.0
2009-08-19 13:30:00,33.44,33.45,33.43,33.44,9800.0,17.1089,17.114,17.1037,17.1089,9800.0
2009-08-19 13:35:00,33.45,33.49,33.44,33.47,26300.0,17.114,17.1344,17.1089,17.1242,26300.0
2009-08-19 13:40:00,33.47,33.47,33.45,33.46,15900.0,17.1242,17.1242,17.114,17.1191,15900.0
2009-08-19 13:45:00,33.46,33.5,33.46,33.49,15700.0,17.1191,17.1396,17.1191,17.1344,15700.0
2009-08-19 13:50:00,33.5,33.5,33.48,33.5,12200.0,17.1396,17.1396,17.1293,17.1396,12200.0
2009-08-19 13:55:00,33.49,33.49,33.46,33.47,7600.0,17.1344,17.1344,17.1191,17.1242,7600.0
2009-08-19 14:00:00,33.48,33.5,33.47,33.5,14300.0,17.1293,17.1396,17.1242,17.1396,14300.0
2009-08-19 14:05:00,33.5,33.5,33.48,33.49,14300.0,17.1396,17.1396,17.1293,17.1344,14300.0
2009-08-19 14:10:00,33.49,33.5,33.48,33.48,9600.0,17.1344,17.1396,17.1293,17.1293,9600.0
2009-08-19 14:15:00,33.48,33.49,33.47,33.47,9800.0,17.1293,17.1344,17.1242,17.1242,9800.0
2009-08-19 14:20:00,33.47,33.5,33.47,33.49,18100.0,17.1242,17.1396,17.1242,17.1344,18100.0
2009-08-19 14:25:00,33.49,33.49,33.47,33.48,10700.0,17.1344,17.1344,17.1242,17.1293,10700.0
2009-08-19 14:30:00,33.48,33.49,33.43,33.45,24700.0,17.1293,17.1344,17.1037,17.114,24700.0
2009-08-19 14:35:00,33.45,33.46,33.43,33.44,12200.0,17.114,17.1191,17.1037,17.1089,12200.0
2009-08-19 14:40:00,33.45,33.45,33.43,33.44,16700.0,17.114,17.114,17.1037,17.1089,16700.0
2009-08-19 14:45:00,33.43,33.44,33.43,33.43,8800.0,17.1037,17.1089,17.1037,17.1037,8800.0
2009-08-19 14:50:00,33.44,33.44,33.4,33.41,26100.0,17.1089,17.1089,17.0884,17.0935,26100.0
2009-08-19 14:55:00,33.42,33.44,33.4,33.42,14600.0,17.0986,17.1089,17.0884,17.0986,14600.0
2009-08-19 15:00:00,33.41,33.43,33.37,33.38,32000.0,17.0935,17.1037,17.073,17.0782,32000.0
2009-08-19 15:05:00,33.38,33.39,33.31,33.31,24400.0,17.0782,17.0833,17.0424,17.0424,24400.0
2009-08-19 15:10:00,33.32,33.32,33.27,33.28,35500.0,17.0475,17.0475,17.0219,17.027,35500.0
2009-08-19 15:15:00,33.28,33.3,33.28,33.3,13100.0,17.027,17.0372,17.027,17.0372,13100.0
2009-08-19 15:20:00,33.3,33.31,33.29,33.31,19900.0,17.0372,17.0424,17.0321,17.0424,19900.0
2009-08-19 15:25:00,33.31,33.33,33.3,33.32,9400.0,17.0424,17.0526,17.0372,17.0475,9400.0
2009-08-19 15:30:00,33.32,33.34,33.3,33.31,37500.0,17.0475,17.0577,17.0372,17.0424,37500.0
2009-08-19 15:35:00,33.31,33.36,33.3,33.36,21200.0,17.0424,17.0679,17.0372,17.0679,21200.0
2009-08-19 15:40:00,33.37,33.4,33.36,33.37,29500.0,17.073,17.0884,17.0679,17.073,29500.0
2009-08-19 15:45:00,33.38,33.39,33.35,33.38,42800.0,17.0782,17.0833,17.0628,17.0782,42800.0
2009-08-19 15:50:00,33.38,33.42,33.38,33.42,63400.0,17.0782,17.0986,17.0782,17.0986,63400.0
2009-08-19 15:55:00,33.42,33.46,33.39,33.41,132100.0,17.0986,17.1191,17.0833,17.0935,132100.0
2009-08-20 09:30:00,33.48,33.48,33.25,33.25,24000.0,17.1293,17.1293,17.0117,17.0117,24000.0
2009-08-20 09:35:00,33.25,33.29,33.2,33.25,60700.0,17.0117,17.0321,16.9861,17.0117,60700.0
2009-08-20 09:40:00,33.26,33.32,33.2,33.28,40700.0,17.0168,17.0475,16.9861,17.027,40700.0
2009-08-20 09:45:00,33.29,33.32,33.26,33.29,27300.0,17.0321,17.0475,17.0168,17.0321,27300.0
2009-08-20 09:50:00,33.3,33.33,33.3,33.32,13100.0,17.0372,17.0526,17.0372,17.0475,13100.0
2009-08-20 09:55:00,33.32,33.39,33.31,33.39,33800.0,17.0475,17.0833,17.0424,17.0833,33800.0
2009-08-20 10:00:00,33.39,33.42,33.31,33.33,33200.0,17.0833,17.0986,17.0424,17.0526,33200.0
2009-08-20 10:05:00,33.33,33.37,33.32,33.36,27300.0,17.0526,17.073,17.0475,17.0679,27300.0
2009-08-20 10:10:00,33.36,33.45,33.35,33.45,21900.0,17.0679,17.114,17.0628,17.114,21900.0
2009-08-20 10:15:00,33.45,33.49,33.44,33.45,21400.0,17.114,17.1344,17.1089,17.114,21400.0
2009-08-20 10:20:00,33.46,33.52,33.45,33.47,25400.0,17.1191,17.1498,17.114,17.1242,25400.0
2009-08-20 10:25:00,33.47,33.47,33.42,33.44,17700.0,17.1242,17.1242,17.0986,17.1089,17700.0
2009-08-20 10:30:00,33.44,33.46,33.37,33.38,45600.0,17.1089,17.1191,17.073,17.0782,45600.0
2009-08-20 10:35:00,33.38,33.39,33.35,33.38,17100.0,17.0782,17.0833,17.0628,17.0782,17100.0
2009-08-20 10:40:00,33.38,33.41,33.37,33.41,8500.0,17.0782,17.0935,17.073,17.0935,8500.0
2009-08-20 10:45:00,33.4,33.4,33.38,33.4,18400.0,17.0884,17.0884,17.0782,17.0884,18400.0
2009-08-20 10:50:00,33.4,33.4,33.35,33.38,28600.0,17.0884,17.0884,17.0628,17.0782,28600.0
2009-08-20 10:55:00,33.39,33.4,33.37,33.39,44500.0,17.0833,17.0884,17.073,17.0833,44500.0
2009-08-20 11:00:00,33.39,33.4,33.36,33.38,24800.0,17.0833,17.0884,17.0679,17.0782,24800.0
2009-08-20 11:05:00,33.38,33.41,33.37,33.4,17100.0,17.0782,17.0935,17.073,17.0884,17100.0
2009-08-20 11:10:00,33.4,33.42,33.38,33.41,20500.0,17.0884,17.0986,17.0782,17.0935,20500.0
2009-08-20 11:15:00,33.42,33.44,33.42,33.42,7700.0,17.0986,17.1089,17.0986,17.0986,7700.0
2009-08-20 11:20:00,33.43,33.44,33.41,33.43,19400.0,17.1037,17.1089,17.0935,17.1037,19400.0
2009-08-20 11:25:00,33.44,33.44,33.4,33.42,12800.0,17.1089,17.1089,17.0884,17.0986,12800.0
2009-08-20 11:30:00,33.42,33.44,33.41,33.43,7700.0,17.0986,17.1089,17.0935,17.1037,7700.0
2009-08-20 11:35:00,33.43,33.43,33.41,33.42,10400.0,17.1037,17.1037,17.0935,17.0986,10400.0
2009-08-20 11:40:00,33.42,33.44,33.42,33.44,6700.0,17.0986,17.1089,17.0986,17.1089,6700.0
2009-08-20 11:45:00,33.43,33.47,33.43,33.47,12900.0,17.1037,17.1242,17.1037,17.1242,12900.0
2009-08-20 11:50:00,33.46,33.49,33.45,33.49,9000.0,17.1191,17.1344,17.114,17.1344,9000.0
2009-08-20 11:55:00,33.49,33.5,33.45,33.45,6400.0,17.1344,17.1396,17.114,17.114,6400.0
2009-08-20 12:00:00,33.46,33.47,33.45,33.46,10300.0,17.1191,17.1242,17.114,17.1191,10300.0
2009-08-20 12:05:00,33.45,33.47,33.45,33.47,5200.0,17.114,17.1242,17.114,17.1242,5200.0
2009-08-20 12:10:00,33.47,33.47,33.44,33.45,8800.0,17.1242,17.1242,17.1089,17.114,8800.0
2009-08-20 12:15:00,33.45,33.45,33.42,33.42,13400.0,17.114,17.114,17.0986,17.0986,13400.0
2009-08-20 12:20:00,33.42,33.42,33.38,33.38,14700.0,17.0986,17.0986,17.0782,17.0782,14700.0
2009-08-20 12:25:00,33.37,33.4,33.35,33.38,14300.0,17.073,17.0884,17.0628,17.0782,14300.0
2009-08-20 12:30:00,33.37,33.4,33.37,33.38,8300.0,17.073,17.0884,17.073,17.0782,8300.0
2009-08-20 12:35:00,33.39,33.39,33.29,33.3,60100.0,17.0833,17.0833,17.0321,17.0372,60100.0
2009-08-20 12:40:00,33.31,33.33,33.3,33.32,15300.0,17.0424,17.0526,17.0372,17.0475,15300.0
2009-08-20 12:45:00,33.32,33.33,33.31,33.33,12800.0,17.0475,17.0526,17.0424,17.0526,12800.0
2009-08-20 12:50:00,33.33,33.34,33.31,33.32,7000.0,17.0526,17.0577,17.0424,17.0475,7000.0
2009-08-20 12:55:00,33.31,33.34,33.31,33.34,5600.0,17.0424,17.0577,17.0424,17.0577,5600.0
2009-08-20 13:00:00,33.33,33.34,33.32,33.34,6300.0,17.0526,17.0577,17.0475,17.0577,6300.0
2009-08-20 13:05:00,33.34,33.35,33.32,33.33,7400.0,17.0577,17.0628,17.0475,17.0526,7400.0
2009-08-20 13:10:00,33.33,33.33,33.31,33.33,7900.0,17.0526,17.0526,17.0424,17.0526,7900.0
2009-08-20 13:15:00,33.33,33.34,33.32,33.32,5400.0,17.0526,17.0577,17.0475,17.0475,5400.0
2009-08-20 13:20:00,33.32,33.32,33.31,33.32,3300.0,17.0475,17.0475,17.0424,17.0475,3300.0
2009-08-20 13:25:00,33.31,33.34,33.31,33.33,6900.0,17.0424,17.0577,17.0424,17.0526,6900.0
2009-08-20 13:30:00,33.33,33.37,33.33,33.37,7300.0,17.0526,17.073,17.0526,17.073,7300.0
2009-08-20 13:35:00,33.37,33.37,33.32,33.34,40200.0,17.073,17.073,17.0475,17.0577,40200.0
2009-08-20 13:40:00,33.35,33.39,33.34,33.38,13900.0,17.0628,17.0833,17.0577,17.0782,13900.0
2009-08-20 13:45:00,33.39,33.41,33.38,33.4,26800.0,17.0833,17.0935,17.0782,17.0884,26800.0
2009-08-20 13:50:00,33.4,33.41,33.39,33.41,18800.0,17.0884,17.0935,17.0833,17.0935,18800.0
2009-08-20 13:55:00,33.4,33.43,33.39,33.42,20400.0,17.0884,17.1037,17.0833,17.0986,20400.0
2009-08-20 14:00:00,33.42,33.46,33.42,33.46,15100.0,17.0986,17.1191,17.0986,17.1191,15100.0
2009-08-20 14:05:00,33.45,33.47,33.45,33.46,13300.0,17.114,17.1242,17.114,17.1191,13300.0
2009-08-20 14:10:00,33.45,33.47,33.45,33.47,18700.0,17.114,17.1242,17.114,17.1242,18700.0
2009-08-20 14:15:00,33.46,33.47,33.45,33.45,6800.0,17.1191,17.1242,17.114,17.114,6800.0
2009-08-20 14:20:00,33.46,33.47,33.45,33.47,14900.0,17.1191,17.1242,17.114,17.1242,14900.0
2009-08-20 14:25:00,33.46,33.47,33.45,33.46,48200.0,17.1191,17.1242,17.114,17.1191,48200.0
2009-08-20 14:30:00,33.46,33.47,33.43,33.46,28400.0,17.1191,17.1242,17.1037,17.1191,28400.0
2009-08-20 14:35:00,33.46,33.47,33.42,33.45,23900.0,17.1191,17.1242,17.0986,17.114,23900.0
2009-08-20 14:40:00,33.46,33.47,33.44,33.47,14400.0,17.1191,17.1242,17.1089,17.1242,14400.0
2009-08-20 14:45:00,33.47,33.48,33.46,33.46,12400.0,17.1242,17.1293,17.1191,17.1191,12400.0
2009-08-20 14:50:00,33.46,33.5,33.45,33.49,29400.0,17.1191,17.1396,17.114,17.1344,29400.0
2009-08-20 14:55:00,33.49,33.52,33.48,33.51,23700.0,17.1344,17.1498,17.1293,17.1447,23700.0
2009-08-20 15:00:00,33.5,33.53,33.5,33.52,18800.0,17.1396,17.1549,17.1396,17.1498,18800.0
2009-08-20 15:05:00,33.52,33.62,33.51,33.59,46600.0,17.1498,17.201,17.1447,17.1856,46600.0
2009-08-20 15:10:00,33.59,33.61,33.58,33.59,23400.0,17.1856,17.1958,17.1805,17.1856,23400.0
2009-08-20 15:15:00,33.59,33.61,33.58,33.59,27000.0,17.1856,17.1958,17.1805,17.1856,27000.0
2009-08-20 15:20:00,33.58,33.6,33.56,33.57,30300.0,17.1805,17.1907,17.1703,17.1754,30300.0
2009-08-20 15:25:00,33.56,33.59,33.54,33.57,21200.0,17.1703,17.1856,17.16,17.1754,21200.0
2009-08-20 15:30:00,33.58,33.63,33.57,33.6,46000.0,17.1805,17.2061,17.1754,17.1907,46000.0
2009-08-20 15:35:00,33.63,33.63,33.6,33.62,18100.0,17.2061,17.2061,17.1907,17.201,18100.0
2009-08-20 15:40:00,33.63,33.65,33.61,33.62,55000.0,17.2061,17.2163,17.1958,17.201,55000.0
2009-08-20 15:45:00,33.61,33.64,33.6,33.62,70500.0,17.1958,17.2112,17.1907,17.201,70500.0
2009-08-20 15:50:00,33.63,33.65,33.61,33.64,54000.0,17.2061,17.2163,17.1958,17.2112,54000.0
2009-08-20 15:55:00,33.64,33.69,33.61,33.64,113100.0,17.2112,17.2368,17.1958,17.2112,113100.0
2009-08-21 09:30:00,34.0,34.0,33.73,33.87,505900.0,17.3954,17.3954,17.2572,17.3289,505900.0
2009-08-21 09:35:00,33.86,33.87,33.71,33.72,76100.0,17.3237,17.3289,17.247,17.2521,76100.0
2009-08-21 09:40:00,33.74,33.78,33.65,33.73,41400.0,17.2624,17.2828,17.2163,17.2572,41400.0
2009-08-21 09:45:00,33.73,33.75,33.66,33.73,53000.0,17.2572,17.2675,17.2214,17.2572,53000.0
2009-08-21 09:50:00,33.7,33.83,33.69,33.82,33200.0,17.2419,17.3084,17.2368,17.3033,33200.0
2009-08-21 09:55:00,33.81,33.93,33.81,33.92,41200.0,17.2982,17.3596,17.2982,17.3544,41200.0
2009-08-21 10:00:00,33.92,33.99,33.91,33.98,79700.0,17.3544,17.3903,17.3493,17.3851,79700.0
2009-08-21 10:05:00,33.99,33.99,33.94,33.95,29200.0,17.3903,17.3903,17.3647,17.3698,29200.0
2009-08-21 10:10:00,33.95,33.98,33.91,33.97,40200.0,17.3698,17.3851,17.3493,17.38,40200.0
2009-08-21 10:15:00,33.97,34.06,33.97,34.03,37800.0,17.38,17.4261,17.38,17.4107,37800.0
2009-08-21 10:20:00,34.01,34.06,33.97,34.03,33200.0,17.4005,17.4261,17.38,17.4107,33200.0
2009-08-21 10:25:00,34.03,34.04,33.98,33.98,29000.0,17.4107,17.4158,17.3851,17.3851,29000.0
2009-08-21 10:30:00,33.99,34.01,33.98,34.01,16800.0,17.3903,17.4005,17.3851,17.4005,16800.0
2009-08-21 10:35:00,34.0,34.01,34.0,34.0,7500.0,17.3954,17.4005,17.3954,17.3954,7500.0
2009-08-21 10:40:00,34.01,34.04,33.99,34.0,25700.0,17.4005,17.4158,17.3903,17.3954,25700.0
2009-08-21 10:45:00,34.0,34.03,33.99,34.0,31600.0,17.3954,17.4107,17.3903,17.3954,31600.0
2009-08-21 10:50:00,34.0,34.04,34.0,34.03,25200.0,17.3954,17.4158,17.3954,17.4107,25200.0
2009-08-21 10:55:00,34.04,34.05,34.03,34.04,10200.0,17.4158,17.421,17.4107,17.4158,10200.0
2009-08-21 11:00:00,34.03,34.05,34.02,34.05,23000.0,17.4107,17.421,17.4056,17.421,23000.0
2009-08-21 11:05:00,34.05,34.05,34.02,34.04,14000.0,17.421,17.421,17.4056,17.4158,14000.0
2009-08-21 11:10:00,34.04,34.05,33.99,34.0,29700.0,17.4158,17.421,17.3903,17.3954,29700.0
2009-08-21 11:15:00,33.99,34.05,33.99,34.02,23000.0,17.3903,17.421,17.3903,17.4056,23000.0
2009-08-21 11:20:00,34.03,34.05,34.01,34.05,22200.0,17.4107,17.421,17.4005,17.421,22200.0
2009-08-21 11:25:00,34.05,34.07,34.02,34.05,40000.0,17.421,17.4312,17.4056,17.421,40000.0
2009-08-21 11:30:00,34.04,34.04,34.02,34.03,16000.0,17.4158,17.4158,17.4056,17.4107,16000.0
2009-08-21 11:35:00,34.03,34.06,34.02,34.02,28900.0,17.4107,17.4261,17.4056,17.4056,28900.0
2009-08-21 11:40:00,34.02,34.06,34.02,34.06,18400.0,17.4056,17.4261,17.4056,17.4261,18400.0
2009-08-21 11:45:00,34.05,34.06,33.99,34.04,28000.0,17.421,17.4261,17.3903,17.4158,28000.0
2009-08-21 11:50:00,34.04,34.04,33.98,33.98,51900.0,17.4158,17.4158,17.3851,17.3851,51900.0
2009-08-21 11:55:00,33.97,33.98,33.94,33.95,36700.0,17.38,17.3851,17.3647,17.3698,36700.0
2009-08-21 12:00:00,33.95,33.95,33.87,33.9,47000.0,17.3698,17.3698,17.3289,17.3442,47000.0
2009-08-21 12:05:00,33.89,33.92,33.86,33.89,19700.0,17.3391,17.3544,17.3237,17.3391,19700.0
2009-08-21 12:10:00,33.89,33.9,33.85,33.88,38000.0,17.3391,17.3442,17.3186,17.334,38000.0
2009-08-21 12:15:00,33.86,33.89,33.86,33.89,23300.0,17.3237,17.3391,17.3237,17.3391,23300.0
2009-08-21 12:20:00,33.89,33.9,33.86,33.87,28500.0,17.3391,17.3442,17.3237,17.3289,28500.0
2009-08-21 12:25:00,33.88,33.89,33.87,33.87,14700.0,17.334,17.3391,17.3289,17.3289,14700.0
2009-08-21 12:30:00,33.87,33.92,33.87,33.91,21200.0,17.3289,17.3544,17.3289,17.3493,21200.0
2009-08-21 12:35:00,33.91,33.92,33.9,33.91,11600.0,17.3493,17.3544,17.3442,17.3493,11600.0
2009-08-21 12:40:00,33.91,33.91,33.89,33.91,17100.0,17.3493,17.3493,17.3391,17.3493,17100.0
2009-08-21 12:45:00,33.91,33.93,33.9,33.9,19000.0,17.3493,17.3596,17.3442,17.3442,19000.0
2009-08-21 12:50:00,33.9,33.91,33.89,33.9,27800.0,17.3442,17.3493,17.3391,17.3442,27800.0
2009-08-21 12:55:00,33.9,33.9,33.84,33.84,36100.0,17.3442,17.3442,17.3135,17.3135,36100.0
2009-08-21 13:00:00,33.84,33.86,33.82,33.84,27500.0,17.3135,17.3237,17.3033,17.3135,27500.0
2009-08-21 13:05:00,33.84,33.86,33.81,33.85,19600.0,17.3135,17.3237,17.2982,17.3186,19600.0
2009-08-21 13:10:00,33.85,33.85,33.83,33.83,8100.0,17.3186,17.3186,17.3084,17.3084,8100.0
2009-08-21 13:15:00,33.83,33.84,33.81,33.83,13500.0,17.3084,17.3135,17.2982,17.3084,13500.0
2009-08-21 13:20:00,33.83,33.84,33.8,33.82,24500.0,17.3084,17.3135,17.293,17.3033,24500.0
2009-08-21 13:25:00,33.82,33.86,33.8,33.86,12000.0,17.3033,17.3237,17.293,17.3237,12000.0
2009-08-21 13:30:00,33.86,33.87,33.8,33.81,22900.0,17.3237,17.3289,17.293,17.2982,22900.0
2009-08-21 13:35:00,33.8,33.84,33.8,33.83,22800.0,17.293,17.3135,17.293,17.3084,22800.0
2009-08-21 13:40:00,33.82,33.83,33.79,33.82,34600.0,17.3033,17.3084,17.2879,17.3033,34600.0
2009-08-21 13:45:00,33.82,33.83,33.81,33.83,39400.0,17.3033,17.3084,17.2982,17.3084,39400.0
2009-08-21 13:50:00,33.82,33.9,33.82,33.88,110600.0,17.3033,17.3442,17.3033,17.334,110600.0
2009-08-21 13:55:00,33.88,33.96,33.88,33.94,28700.0,17.334,17.3749,17.334,17.3647,28700.0
2009-08-21 14:00:00,33.93,33.95,33.91,33.92,22500.0,17.3596,17.3698,17.3493,17.3544,22500.0
2009-08-21 14:05:00,33.92,33.95,33.91,33.93,13000.0,17.3544,17.3698,17.3493,17.3596,13000.0
2009-08-21 14:10:00,33.93,33.99,33.92,33.96,22300.0,17.3596,17.3903,17.3544,17.3749,22300.0
2009-08-21 14:15:00,33.96,33.98,33.93,33.96,20000.0,17.3749,17.3851,17.3596,17.3749,20000.0
2009-08-21 14:20:00,33.94,33.95,33.91,33.93,28300.0,17.3647,17.3698,17.3493,17.3596,28300.0
2009-08-21 14:25:00,33.93,33.95,33.92,33.94,5500.0,17.3596,17.3698,17.3544,17.3647,5500.0
2009-08-21 14:30:00,33.95,33.98,33.94,33.97,14500.0,17.3698,17.3851,17.3647,17.38,14500.0
2009-08-21 14:35:00,33.97,33.98,33.95,33.95,11100.0,17.38,17.3851,17.3698,17.3698,11100.0
2009-08-21 14:40:00,33.96,33.96,33.92,33.93,40600.0,17.3749,17.3749,17.3544,17.3596,40600.0
2009-08-21 14:45:00,33.93,33.97,33.93,33.95,7700.0,17.3596,17.38,17.3596,17.3698,7700.0
2009-08-21 14:50:00,33.95,34.0,33.95,34.0,7800.0,17.3698,17.3954,17.3698,17.3954,7800.0
2009-08-21 14:55:00,33.99,34.01,33.99,34.01,11100.0,17.3903,17.4005,17.3903,17.4005,11100.0
2009-08-21 15:00:00,34.01,34.06,34.0,34.06,19700.0,17.4005,17.4261,17.3954,17.4261,19700.0
2009-08-21 15:05:00,34.06,34.1,34.06,34.09,16800.0,17.4261,17.4465,17.4261,17.4414,16800.0
2009-08-21 15:10:00,34.1,34.12,34.09,34.12,26300.0,17.4465,17.4568,17.4414,17.4568,26300.0
2009-08-21 15:15:00,34.12,34.19,34.12,34.16,48800.0,17.4568,17.4926,17.4568,17.4772,48800.0
2009-08-21 15:20:00,34.17,34.19,34.14,34.19,26400.0,17.4824,17.4926,17.467,17.4926,26400.0
2009-08-21 15:25:00,34.18,34.2,34.18,34.2,21500.0,17.4875,17.4977,17.4875,17.4977,21500.0
2009-08-21 15:30:00,34.2,34.23,34.19,34.22,55100.0,17.4977,17.5131,17.4926,17.5079,55100.0
2009-08-21 15:35:00,34.21,34.22,34.16,34.19,34500.0,17.5028,17.5079,17.4772,17.4926,34500.0
2009-08-21 15:40:00,34.18,34.23,34.18,34.21,63600.0,17.4875,17.5131,17.4875,17.5028,63600.0
2009-08-21 15:45:00,34.2,34.25,34.18,34.18,107800.0,17.4977,17.5233,17.4875,17.4875,107800.0
2009-08-21 15:50:00,34.18,34.25,34.18,34.22,73100.0,17.4875,17.5233,17.4875,17.5079,73100.0
2009-08-21 15:55:00,34.23,34.23,34.17,34.21,116300.0,17.5131,17.5131,17.4824,17.5028,116300.0
2009-08-24 09:30:00,34.33,34.33,34.2,34.23,72200.0,17.5642,17.5642,17.4977,17.5131,72200.0
2009-08-24 09:35:00,34.23,34.28,34.1,34.25,58300.0,17.5131,17.5386,17.4465,17.5233,58300.0
2009-08-24 09:40:00,34.27,34.31,34.24,34.31,48000.0,17.5335,17.554,17.5182,17.554,48000.0
2009-08-24 09:45:00,34.31,34.35,34.25,34.25,52500.0,17.554,17.5744,17.5233,17.5233,52500.0
2009-08-24 09:50:00,34.26,34.28,34.22,34.22,59400.0,17.5284,17.5386,17.5079,17.5079,59400.0
2009-08-24 09:55:00,34.23,34.25,34.19,34.19,34500.0,17.5131,17.5233,17.4926,17.4926,34500.0
2009-08-24 10:00:00,34.19,34.22,34.15,34.17,30800.0,17.4926,17.5079,17.4721,17.4824,30800.0
2009-08-24 10:05:00,34.17,34.2,34.15,34.17,29400.0,17.4824,17.4977,17.4721,17.4824,29400.0
2009-08-24 10:10:00,34.17,34.23,34.16,34.21,27700.0,17.4824,17.5131,17.4772,17.5028,27700.0
2009-08-24 10:15:00,34.21,34.24,34.2,34.24,56700.0,17.5028,17.5182,17.4977,17.5182,56700.0
2009-08-24 10:20:00,34.24,34.29,34.23,34.27,54100.0,17.5182,17.5437,17.5131,17.5335,54100.0
2009-08-24 10:25:00,34.27,34.31,34.26,34.3,26100.0,17.5335,17.554,17.5284,17.5489,26100.0
2009-08-24 10:30:00,34.29,34.31,34.29,34.3,18700.0,17.5437,17.554,17.5437,17.5489,18700.0
2009-08-24 10:35:00,34.31,34.33,34.29,34.31,25700.0,17.554,17.5642,17.5437,17.554,25700.0
2009-08-24 10:40:00,34.31,34.32,34.29,34.29,15900.0,17.554,17.5591,17.5437,17.5437,15900.0
2009-08-24 10:45:00,34.3,34.3,34.29,34.3,4000.0,17.5489,17.5489,17.5437,17.5489,4000.0
2009-08-24 10:50:00,34.29,34.32,34.27,34.32,26900.0,17.5437,17.5591,17.5335,17.5591,26900.0
2009-08-24 10:55:00,34.31,34.35,34.31,34.35,12400.0,17.554,17.5744,17.554,17.5744,12400.0
2009-08-24 11:00:00,34.35,34.35,34.31,34.33,50500.0,17.5744,17.5744,17.554,17.5642,50500.0
2009-08-24 11:05:00,34.33,34.35,34.32,34.32,35100.0,17.5642,17.5744,17.5591,17.5591,35100.0
2009-08-24 11:10:00,34.32,34.32,34.29,34.29,15300.0,17.5591,17.5591,17.5437,17.5437,15300.0
2009-08-24 11:15:00,34.28,34.28,34.26,34.26,19100.0,17.5386,17.5386,17.5284,17.5284,19100.0
2009-08-24 11:20:00,34.26,34.26,34.25,34.26,15800.0,17.5284,17.5284,17.5233,17.5284,15800.0
2009-08-24 11:25:00,34.26,34.26,34.23,34.23,23800.0,17.5284,17.5284,17.5131,17.5131,23800.0
2009-08-24 11:30:00,34.23,34.24,34.2,34.21,15500.0,17.5131,17.5182,17.4977,17.5028,15500.0
2009-08-24 11:35:00,34.21,34.22,34.19,34.2,31700.0,17.5028,17.5079,17.4926,17.4977,31700.0
2009-08-24 11:40:00,34.19,34.21,34.19,34.2,6800.0,17.4926,17.5028,17.4926,17.4977,6800.0
2009-08-24 11:45:00,34.19,34.2,34.19,34.2,10300.0,17.4926,17.4977,17.4926,17.4977,10300.0
2009-08-24 11:50:00,34.19,34.2,34.18,34.2,15800.0,17.4926,17.4977,17.4875,17.4977,15800.0
2009-08-24 11:55:00,34.2,34.21,34.19,34.19,11300.0,17.4977,17.5028,17.4926,17.4926,11300.0
2009-08-24 12:00:00,34.19,34.21,34.16,34.2,28300.0,17.4926,17.5028,17.4772,17.4977,28300.0
2009-08-24 12:05:00,34.2,34.21,34.19,34.2,14900.0,17.4977,17.5028,17.4926,17.4977,14900.0
2009-08-24 12:10:00,34.2,34.23,34.2,34.23,13000.0,17.4977,17.5131,17.4977,17.5131,13000.0
2009-08-24 12:15:00,34.23,34.23,34.22,34.23,4200.0,17.5131,17.5131,17.5079,17.5131,4200.0
2009-08-24 12:20:00,34.23,34.23,34.21,34.21,10600.0,17.5131,17.5131,17.5028,17.5028,10600.0
2009-08-24 12:25:00,34.21,34.23,34.21,34.21,9800.0,17.5028,17.5131,17.5028,17.5028,9800.0
2009-08-24 12:30:00,34.21,34.22,34.21,34.22,8400.0,17.5028,17.5079,17.5028,17.5079,8400.0
2009-08-24 12:35:00,34.22,34.22,34.2,34.22,15100.0,17.5079,17.5079,17.4977,17.5079,15100.0
2009-08-24 12:40:00,34.21,34.25,34.21,34.25,15300.0,17.5028,17.5233,17.5028,17.5233,15300.0
2009-08-24 12:45:00,34.24,34.25,34.24,34.25,5700.0,17.5182,17.5233,17.5182,17.5233,5700.0
2009-08-24 12:50:00,34.25,34.28,34.24,34.28,20300.0,17.5233,17.5386,17.5182,17.5386,20300.0
2009-08-24 12:55:00,34.27,34.28,34.26,34.26,9500.0,17.5335,17.5386,17.5284,17.5284,9500.0
2009-08-24 13:00:00,34.26,34.3,34.26,34.27,32800.0,17.5284,17.5489,17.5284,17.5335,32800.0
2009-08-24 13:05:00,34.27,34.28,34.22,34.22,20800.0,17.5335,17.5386,17.5079,17.5079,20800.0
2009-08-24 13:10:00,34.22,34.26,34.21,34.23,31000.0,17.5079,17.5284,17.5028,17.5131,31000.0
2009-08-24 13:15:00,34.22,34.28,34.22,34.26,29700.0,17.5079,17.5386,17.5079,17.5284,29700.0
2009-08-24 13:20:00,34.26,34.28,34.21,34.23,28700.0,17.5284,17.5386,17.5028,17.5131,28700.0
2009-08-24 13:25:00,34.22,34.24,34.21,34.22,25200.0,17.5079,17.5182,17.5028,17.5079,25200.0
2009-08-24 13:30:00,34.22,34.24,34.21,34.21,15400.0,17.5079,17.5182,17.5028,17.5028,15400.0
2009-08-24 13:35:00,34.22,34.22,34.17,34.19,22800.0,17.5079,17.5079,17.4824,17.4926,22800.0
2009-08-24 13:40:00,34.17,34.17,34.13,34.14,32000.0,17.4824,17.4824,17.4619,17.467,32000.0
2009-08-24 13:45:00,34.15,34.17,34.14,34.17,17000.0,17.4721,17.4824,17.467,17.4824,17000.0
2009-08-24 13:50:00,34.16,34.19,34.16,34.17,6500.0,17.4772,17.4926,17.4772,17.4824,6500.0
2009-08-24 13:55:00,34.18,34.21,34.15,34.2,27000.0,17.4875,17.5028,17.4721,17.4977,27000.0
2009-08-24 14:00:00,34.21,34.23,34.2,34.23,13500.0,17.5028,17.5131,17.4977,17.5131,13500.0
2009-08-24 14:05:00,34.23,34.27,34.22,34.26,30600.0,17.5131,17.5335,17.5079,17.5284,30600.0
2009-08-24 14:10:00,34.26,34.29,34.25,34.29,17800.0,17.5284,17.5437,17.5233,17.5437,17800.0
2009-08-24 14:15:00,34.29,34.31,34.28,34.29,32100.0,17.5437,17.554,17.5386,17.5437,32100.0
2009-08-24 14:20:00,34.28,34.3,34.28,34.29,12300.0,17.5386,17.5489,17.5386,17.5437,12300.0
2009-08-24 14:25:00,34.3,34.3,34.26,34.28,14800.0,17.5489,17.5489,17.5284,17.5386,14800.0
2009-08-24 14:30:00,34.28,34.29,34.26,34.27,13700.0,17.5386,17.5437,17.5284,17.5335,13700.0
2009-08-24 14:35:00,34.26,34.3,34.26,34.3,23000.0,17.5284,17.5489,17.5284,17.5489,23000.0
2009-08-24 14:40:00,34.29,34.29,34.26,34.27,14300.0,17.5437,17.5437,17.5284,17.5335,14300.0
2009-08-24 14:45:00,34.27,34.3,34.26,34.29,19400.0,17.5335,17.5489,17.5284,17.5437,19400.0
2009-08-24 14:50:00,34.29,34.32,34.29,34.31,25400.0,17.5437,17.5591,17.5437,17.554,25400.0
2009-08-24 14:55:00,34.32,34.32,34.29,34.3,16300.0,17.5591,17.5591,17.5437,17.5489,16300.0
2009-08-24 15:00:00,34.3,34.3,34.29,34.3,21400.0,17.5489,17.5489,17.5437,17.5489,21400.0
2009-08-24 15:05:00,34.29,34.33,34.29,34.29,75200.0,17.5437,17.5642,17.5437,17.5437,75200.0
2009-08-24 15:10:00,34.29,34.33,34.29,34.31,27500.0,17.5437,17.5642,17.5437,17.554,27500.0
2009-08-24 15:15:00,34.31,34.32,34.29,34.29,23900.0,17.554,17.5591,17.5437,17.5437,23900.0
2009-08-24 15:20:00,34.29,34.3,34.29,34.3,17500.0,17.5437,17.5489,17.5437,17.5489,17500.0
2009-08-24 15:25:00,34.3,34.3,34.28,34.3,19600.0,17.5489,17.5489,17.5386,17.5489,19600.0
2009-08-24 15:30:00,34.3,34.35,34.29,34.35,64100.0,17.5489,17.5744,17.5437,17.5744,64100.0
2009-08-24 15:35:00,34.35,34.39,34.34,34.37,58100.0,17.5744,17.5949,17.5693,17.5847,58100.0
2009-08-24 15:40:00,34.37,34.4,34.35,34.39,69100.0,17.5847,17.6,17.5744,17.5949,69100.0
2009-08-24 15:45:00,34.39,34.41,34.36,34.4,64800.0,17.5949,17.6051,17.5796,17.6,64800.0
2009-08-24 15:50:00,34.4,34.43,34.37,34.38,60500.0,17.6,17.6154,17.5847,17.5898,60500.0
2009-08-24 15:55:00,34.38,34.45,34.36,34.45,101400.0,17.5898,17.6256,17.5796,17.6256,101400.0
2009-08-25 09:30:00,34.49,34.6,34.42,34.44,67100.0,17.6461,17.7024,17.6103,17.6205,67100.0
2009-08-25 09:35:00,34.42,34.44,34.4,34.44,23300.0,17.6103,17.6205,17.6,17.6205,23300.0
2009-08-25 09:40:00,34.44,34.44,34.4,34.43,23900.0,17.6205,17.6205,17.6,17.6154,23900.0
2009-08-25 09:45:00,34.43,34.45,34.4,34.4,19400.0,17.6154,17.6256,17.6,17.6,19400.0
2009-08-25 09:50:00,34.4,34.42,34.32,34.35,32400.0,17.6,17.6103,17.5591,17.5744,32400.0
2009-08-25 09:55:00,34.35,34.4,34.34,34.38,14200.0,17.5744,17.6,17.5693,17.5898,14200.0
2009-08-25 10:00:00,34.38,34.55,34.38,34.5,93800.0,17.5898,17.6768,17.5898,17.6512,93800.0
2009-08-25 10:05:00,34.5,34.5,34.4,34.42,48400.0,17.6512,17.6512,17.6,17.6103,48400.0
2009-08-25 10:10:00,34.42,34.49,34.42,34.48,15000.0,17.6103,17.6461,17.6103,17.641,15000.0
2009-08-25 10:15:00,34.49,34.5,34.33,34.35,24600.0,17.6461,17.6512,17.5642,17.5744,24600.0
2009-08-25 10:20:00,34.35,34.38,34.34,34.37,21900.0,17.5744,17.5898,17.5693,17.5847,21900.0
2009-08-25 10:25:00,34.38,34.41,34.33,34.41,30200.0,17.5898,17.6051,17.5642,17.6051,30200.0
2009-08-25 10:30:00,34.4,34.44,34.35,34.41,21200.0,17.6,17.6205,17.5744,17.6051,21200.0
2009-08-25 10:35:00,34.42,34.43,34.39,34.4,19000.0,17.6103,17.6154,17.5949,17.6,19000.0
2009-08-25 10:40:00,34.39,34.43,34.38,34.42,37700.0,17.5949,17.6154,17.5898,17.6103,37700.0
2009-08-25 10:45:00,34.43,34.45,34.41,34.45,32300.0,17.6154,17.6256,17.6051,17.6256,32300.0
2009-08-25 10:50:00,34.44,34.46,34.4,34.4,17700.0,17.6205,17.6307,17.6,17.6,17700.0
2009-08-25 10:55:00,34.4,34.44,34.4,34.43,20400.0,17.6,17.6205,17.6,17.6154,20400.0
2009-08-25 11:00:00,34.44,34.45,34.41,34.45,30700.0,17.6205,17.6256,17.6051,17.6256,30700.0
2009-08-25 11:05:00,34.45,34.47,34.43,34.44,18600.0,17.6256,17.6358,17.6154,17.6205,18600.0
2009-08-25 11:10:00,34.43,34.43,34.41,34.43,9000.0,17.6154,17.6154,17.6051,17.6154,9000.0
2009-08-25 11:15:00,34.43,34.44,34.42,34.43,8600.0,17.6154,17.6205,17.6103,17.6154,8600.0
2009-08-25 11:20:00,34.44,34.45,34.43,34.44,19200.0,17.6205,17.6256,17.6154,17.6205,19200.0
2009-08-25 11:25:00,34.43,34.46,34.43,34.46,37000.0,17.6154,17.6307,17.6154,17.6307,37000.0
2009-08-25 11:30:00,34.46,34.47,34.46,34.47,15900.0,17.6307,17.6358,17.6307,17.6358,15900.0
2009-08-25 11:35:00,34.46,34.47,34.46,34.46,16500.0,17.6307,17.6358,17.6307,17.6307,16500.0
2009-08-25 11:40:00,34.47,34.48,34.45,34.47,40900.0,17.6358,17.641,17.6256,17.6358,40900.0
2009-08-25 11:45:00,34.47,34.49,34.46,34.49,25100.0,17.6358,17.6461,17.6307,17.6461,25100.0
2009-08-25 11:50:00,34.49,34.49,34.47,34.49,23700.0,17.6461,17.6461,17.6358,17.6461,23700.0
2009-08-25 11:55:00,34.49,34.53,34.49,34.53,30400.0,17.6461,17.6665,17.6461,17.6665,30400.0
2009-08-25 12:00:00,34.53,34.56,34.53,34.55,19500.0,17.6665,17.6819,17.6665,17.6768,19500.0
2009-08-25 12:05:00,34.54,34.6,34.54,34.59,30700.0,17.6717,17.7024,17.6717,17.6972,30700.0
2009-08-25 12:10:00,34.59,34.59,34.57,34.58,6200.0,17.6972,17.6972,17.687,17.6921,6200.0
2009-08-25 12:15:00,34.58,34.59,34.57,34.58,14400.0,17.6921,17.6972,17.687,17.6921,14400.0
2009-08-25 12:20:00,34.59,34.62,34.58,34.6,18300.0,17.6972,17.7126,17.6921,17.7024,18300.0
2009-08-25 12:25:00,34.6,34.62,34.6,34.62,18400.0,17.7024,17.7126,17.7024,17.7126,18400.0
2009-08-25 12:30:00,34.62,34.65,34.61,34.62,25400.0,17.7126,17.7279,17.7075,17.7126,25400.0
2009-08-25 12:35:00,34.62,34.62,34.61,34.62,11800.0,17.7126,17.7126,17.7075,17.7126,11800.0
2009-08-25 12:40:00,34.61,34.62,34.61,34.61,9800.0,17.7075,17.7126,17.7075,17.7075,9800.0
2009-08-25 12:45:00,34.61,34.61,34.58,34.58,11000.0,17.7075,17.7075,17.6921,17.6921,11000.0
2009-08-25 12:50:00,34.59,34.59,34.58,34.58,8200.0,17.6972,17.6972,17.6921,17.6921,8200.0
2009-08-25 12:55:00,34.58,34.59,34.52,34.52,29300.0,17.6921,17.6972,17.6614,17.6614,29300.0
2009-08-25 13:00:00,34.52,34.53,34.51,34.52,13000.0,17.6614,17.6665,17.6563,17.6614,13000.0
2009-08-25 13:05:00,34.51,34.51,34.5,34.51,8300.0,17.6563,17.6563,17.6512,17.6563,8300.0
2009-08-25 13:10:00,34.51,34.51,34.47,34.47,19800.0,17.6563,17.6563,17.6358,17.6358,19800.0
2009-08-25 13:15:00,34.48,34.48,34.44,34.46,25100.0,17.641,17.641,17.6205,17.6307,25100.0
2009-08-25 13:20:00,34.45,34.45,34.36,34.39,44200.0,17.6256,17.6256,17.5796,17.5949,44200.0
2009-08-25 13:25:00,34.39,34.43,34.38,34.42,43700.0,17.5949,17.6154,17.5898,17.6103,43700.0
2009-08-25 13:30:00,34.42,34.46,34.4,34.45,28100.0,17.6103,17.6307,17.6,17.6256,28100.0
2009-08-25 13:35:00,34.46,34.47,34.44,34.46,34200.0,17.6307,17.6358,17.6205,17.6307,34200.0
2009-08-25 13:40:00,34.45,34.46,34.43,34.45,11400.0,17.6256,17.6307,17.6154,17.6256,11400.0
2009-08-25 13:45:00,34.44,34.51,34.43,34.51,44000.0,17.6205,17.6563,17.6154,17.6563,44000.0
2009-08-25 13:50:00,34.51,34.52,34.49,34.5,32600.0,17.6563,17.6614,17.6461,17.6512,32600.0
2009-08-25 13:55:00,34.49,34.57,34.48,34.56,42200.0,17.6461,17.687,17.641,17.6819,42200.0
2009-08-25 14:00:00,34.56,34.59,34.55,34.55,50200.0,17.6819,17.6972,17.6768,17.6768,50200.0
2009-08-25 14:05:00,34.56,34.56,34.53,34.54,17500.0,17.6819,17.6819,17.6665,17.6717,17500.0
2009-08-25 14:10:00,34.54,34.54,34.49,34.5,14700.0,17.6717,17.6717,17.6461,17.6512,14700.0
2009-08-25 14:15:00,34.49,34.5,34.48,34.48,18500.0,17.6461,17.6512,17.641,17.641,18500.0
2009-08-25 14:20:00,34.48,34.49,34.46,34.48,21400.0,17.641,17.6461,17.6307,17.641,21400.0
2009-08-25 14:25:00,34.48,34.48,34.43,34.43,18500.0,17.641,17.641,17.6154,17.6154,18500.0
2009-08-25 14:30:00,34.44,34.44,34.4,34.4,13500.0,17.6205,17.6205,17.6,17.6,13500.0
2009-08-25 14:35:00,34.4,34.4,34.35,34.35,34200.0,17.6,17.6,17.5744,17.5744,34200.0
2009-08-25 14:40:00,34.35,34.37,34.33,34.35,41900.0,17.5744,17.5847,17.5642,17.5744,41900.0
2009-08-25 14:45:00,34.35,34.38,34.35,34.37,22200.0,17.5744,17.5898,17.5744,17.5847,22200.0
2009-08-25 14:50:00,34.37,34.39,34.36,34.39,19500.0,17.5847,17.5949,17.5796,17.5949,19500.0
2009-08-25 14:55:00,34.38,34.38,34.37,34.37,20300.0,17.5898,17.5898,17.5847,17.5847,20300.0
2009-08-25 15:00:00,34.38,34.42,34.37,34.39,27300.0,17.5898,17.6103,17.5847,17.5949,27300.0
2009-08-25 15:05:00,34.39,34.42,34.38,34.39,28100.0,17.5949,17.6103,17.5898,17.5949,28100.0
2009-08-25 15:10:00,34.39,34.42,34.39,34.41,22700.0,17.5949,17.6103,17.5949,17.6051,22700.0
2009-08-25 15:15:00,34.41,34.41,34.4,34.4,19000.0,17.6051,17.6051,17.6,17.6,19000.0
2009-08-25 15:20:00,34.4,34.45,34.4,34.43,23500.0,17.6,17.6256,17.6,17.6154,23500.0
2009-08-25 15:25:00,34.43,34.44,34.4,34.42,14900.0,17.6154,17.6205,17.6,17.6103,14900.0
2009-08-25 15:30:00,34.41,34.42,34.33,34.33,53800.0,17.6051,17.6103,17.5642,17.5642,53800.0
2009-08-25 15:35:00,34.33,34.35,34.33,34.33,37200.0,17.5642,17.5744,17.5642,17.5642,37200.0
2009-08-25 15:40:00,34.34,34.34,34.31,34.32,87400.0,17.5693,17.5693,17.554,17.5591,87400.0
2009-08-25 15:45:00,34.33,34.33,34.3,34.31,74000.0,17.5642,17.5642,17.5489,17.554,74000.0
2009-08-25 15:50:00,34.31,34.37,34.29,34.34,88000.0,17.554,17.5847,17.5437,17.5693,88000.0
2009-08-25 15:55:00,34.34,34.37,34.27,34.31,132100.0,17.5693,17.5847,17.5335,17.554,132100.0
2009-08-26 09:30:00,33.96,33.96,33.8,33.84,103600.0,17.6019,17.6019,17.519,17.5397,103600.0
2009-08-26 09:35:00,33.84,33.85,33.57,33.61,55400.0,17.5397,17.5449,17.3997,17.4205,55400.0
2009-08-26 09:40:00,33.6,33.67,33.56,33.66,63700.0,17.4153,17.4516,17.3946,17.4464,63700.0
2009-08-26 09:45:00,33.66,33.68,33.62,33.63,19600.0,17.4464,17.4568,17.4257,17.4308,19600.0
2009-08-26 09:50:00,33.64,33.7,33.61,33.7,32300.0,17.436,17.4671,17.4205,17.4671,32300.0
2009-08-26 09:55:00,33.7,33.71,33.61,33.68,45200.0,17.4671,17.4723,17.4205,17.4568,45200.0
2009-08-26 10:00:00,33.66,33.77,33.66,33.74,52700.0,17.4464,17.5034,17.4464,17.4879,52700.0
2009-08-26 10:05:00,33.74,33.78,33.73,33.76,25100.0,17.4879,17.5086,17.4827,17.4982,25100.0
2009-08-26 10:10:00,33.77,33.81,33.75,33.81,27700.0,17.5034,17.5241,17.493,17.5241,27700.0
2009-08-26 10:15:00,33.81,33.84,33.78,33.82,38000.0,17.5241,17.5397,17.5086,17.5293,38000.0
2009-08-26 10:20:00,33.82,33.87,33.81,33.85,27300.0,17.5293,17.5552,17.5241,17.5449,27300.0
2009-08-26 10:25:00,33.85,33.88,33.83,33.87,22200.0,17.5449,17.5604,17.5345,17.5552,22200.0
2009-08-26 10:30:00,33.88,33.91,33.86,33.89,28200.0,17.5604,17.576,17.5501,17.5656,28200.0
2009-08-26 10:35:00,33.89,33.91,33.87,33.91,38000.0,17.5656,17.576,17.5552,17.576,38000.0
2009-08-26 10:40:00,33.91,33.92,33.86,33.86,23200.0,17.576,17.5812,17.5501,17.5501,23200.0
2009-08-26 10:45:00,33.85,33.86,33.8,33.83,32400.0,17.5449,17.5501,17.519,17.5345,32400.0
2009-08-26 10:50:00,33.82,33.84,33.79,33.84,34700.0,17.5293,17.5397,17.5138,17.5397,34700.0
2009-08-26 10:55:00,33.83,33.85,33.81,33.85,17500.0,17.5345,17.5449,17.5241,17.5449,17500.0
2009-08-26 11:00:00,33.84,33.9,33.8,33.88,22500.0,17.5397,17.5708,17.519,17.5604,22500.0
2009-08-26 11:05:00,33.87,33.87,33.83,33.85,23800.0,17.5552,17.5552,17.5345,17.5449,23800.0
2009-08-26 11:10:00,33.85,33.85,33.81,33.81,36600.0,17.5449,17.5449,17.5241,17.5241,36600.0
2009-08-26 11:15:00,33.8,33.8,33.75,33.77,23400.0,17.519,17.519,17.493,17.5034,23400.0
2009-08-26 11:20:00,33.77,33.78,33.75,33.77,16100.0,17.5034,17.5086,17.493,17.5034,16100.0
2009-08-26 11:25:00,33.78,33.78,33.72,33.73,25800.0,17.5086,17.5086,17.4775,17.4827,25800.0
2009-08-26 11:30:00,33.72,33.74,33.72,33.72,16000.0,17.4775,17.4879,17.4775,17.4775,16000.0
2009-08-26 11:35:00,33.72,33.72,33.64,33.64,34000.0,17.4775,17.4775,17.436,17.436,34000.0
2009-08-26 11:40:00,33.64,33.65,33.59,33.59,29500.0,17.436,17.4412,17.4101,17.4101,29500.0
2009-08-26 11:45:00,33.59,33.6,33.55,33.57,30600.0,17.4101,17.4153,17.3894,17.3997,30600.0
2009-08-26 11:50:00,33.57,33.63,33.57,33.62,16300.0,17.3997,17.4308,17.3997,17.4257,16300.0
2009-08-26 11:55:00,33.62,33.62,33.55,33.55,58300.0,17.4257,17.4257,17.3894,17.3894,58300.0
2009-08-26 12:00:00,33.55,33.57,33.5,33.56,56100.0,17.3894,17.3997,17.3635,17.3946,56100.0
2009-08-26 12:05:00,33.57,33.58,33.51,33.54,44500.0,17.3997,17.4049,17.3686,17.3842,44500.0
2009-08-26 12:10:00,33.54,33.59,33.54,33.56,19300.0,17.3842,17.4101,17.3842,17.3946,19300.0
2009-08-26 12:15:00,33.57,33.58,33.56,33.57,10900.0,17.3997,17.4049,17.3946,17.3997,10900.0
2009-08-26 12:20:00,33.57,33.61,33.57,33.6,18200.0,17.3997,17.4205,17.3997,17.4153,18200.0
2009-08-26 12:25:00,33.6,33.6,33.59,33.6,7200.0,17.4153,17.4153,17.4101,17.4153,7200.0
2009-08-26 12:30:00,33.59,33.6,33.59,33.6,9900.0,17.4101,17.4153,17.4101,17.4153,9900.0
2009-08-26 12:35:00,33.59,33.61,33.58,33.58,23600.0,17.4101,17.4205,17.4049,17.4049,23600.0
2009-08-26 12:40:00,33.58,33.59,33.57,33.58,11900.0,17.4049,17.4101,17.3997,17.4049,11900.0
2009-08-26 12:45:00,33.58,33.58,33.55,33.57,10700.0,17.4049,17.4049,17.3894,17.3997,10700.0
2009-08-26 12:50:00,33.57,33.59,33.56,33.56,18400.0,17.3997,17.4101,17.3946,17.3946,18400.0
2009-08-26 12:55:00,33.57,33.58,33.56,33.57,10600.0,17.3997,17.4049,17.3946,17.3997,10600.0
2009-08-26 13:00:00,33.57,33.6,33.57,33.58,29300.0,17.3997,17.4153,17.3997,17.4049,29300.0
2009-08-26 13:05:00,33.57,33.6,33.55,33.6,51500.0,17.3997,17.4153,17.3894,17.4153,51500.0
2009-08-26 13:10:00,33.6,33.6,33.59,33.59,22700.0,17.4153,17.4153,17.4101,17.4101,22700.0
2009-08-26 13:15:00,33.59,33.6,33.55,33.56,42300.0,17.4101,17.4153,17.3894,17.3946,42300.0
2009-08-26 13:20:00,33.56,33.57,33.52,33.52,32000.0,17.3946,17.3997,17.3738,17.3738,32000.0
2009-08-26 13:25:00,33.53,33.53,33.5,33.51,33200.0,17.379,17.379,17.3635,17.3686,33200.0
2009-08-26 13:30:00,33.51,33.51,33.5,33.51,52300.0,17.3686,17.3686,17.3635,17.3686,52300.0
2009-08-26 13:35:00,33.51,33.52,33.5,33.51,47900.0,17.3686,17.3738,17.3635,17.3686,47900.0
2009-08-26 13:40:00,33.5,33.53,33.5,33.53,33200.0,17.3635,17.379,17.3635,17.379,33200.0
2009-08-26 13:45:00,33.53,33.53,33.51,33.51,33800.0,17.379,17.379,17.3686,17.3686,33800.0
2009-08-26 13:50:00,33.51,33.52,33.48,33.51,157900.0,17.3686,17.3738,17.3531,17.3686,157900.0
2009-08-26 13:55:00,33.51,33.56,33.5,33.53,65200.0,17.3686,17.3946,17.3635,17.379,65200.0
2009-08-26 14:00:00,33.53,33.55,33.49,33.5,74000.0,17.379,17.3894,17.3583,17.3635,74000.0
2009-08-26 14:05:00,33.49,33.5,33.46,33.48,20000.0,17.3583,17.3635,17.3427,17.3531,20000.0
2009-08-26 14:10:00,33.49,33.51,33.48,33.5,16500.0,17.3583,17.3686,17.3531,17.3635,16500.0
2009-08-26 14:15:00,33.5,33.5,33.48,33.49,18000.0,17.3635,17.3635,17.3531,17.3583,18000.0
2009-08-26 14:20:00,33.48,33.49,33.48,33.48,24300.0,17.3531,17.3583,17.3531,17.3531,24300.0
2009-08-26 14:25:00,33.49,33.49,33.46,33.46,31700.0,17.3583,17.3583,17.3427,17.3427,31700.0
2009-08-26 14:30:00,33.46,33.47,33.41,33.42,59800.0,17.3427,17.3479,17.3168,17.322,59800.0
2009-08-26 14:35:00,33.42,33.45,33.41,33.44,26100.0,17.322,17.3375,17.3168,17.3324,26100.0
2009-08-26 14:40:00,33.45,33.47,33.44,33.45,29200.0,17.3375,17.3479,17.3324,17.3375,29200.0
2009-08-26 14:45:00,33.45,33.5,33.44,33.49,31300.0,17.3375,17.3635,17.3324,17.3583,31300.0
2009-08-26 14:50:00,33.49,33.5,33.4,33.41,38800.0,17.3583,17.3635,17.3116,17.3168,38800.0
2009-08-26 14:55:00,33.4,33.41,33.33,33.35,27200.0,17.3116,17.3168,17.2754,17.2857,27200.0
2009-08-26 15:00:00,33.34,33.39,33.33,33.38,38100.0,17.2805,17.3065,17.2754,17.3013,38100.0
2009-08-26 15:05:00,33.38,33.41,33.35,33.39,41200.0,17.3013,17.3168,17.2857,17.3065,41200.0
2009-08-26 15:10:00,33.39,33.4,33.38,33.39,24500.0,17.3065,17.3116,17.3013,17.3065,24500.0
2009-08-26 15:15:00,33.39,33.42,33.38,33.42,24700.0,17.3065,17.322,17.3013,17.322,24700.0
2009-08-26 15:20:00,33.41,33.42,33.39,33.39,23200.0,17.3168,17.322,17.3065,17.3065,23200.0
2009-08-26 15:25:00,33.39,33.46,33.39,33.4,110200.0,17.3065,17.3427,17.3065,17.3116,110200.0
2009-08-26 15:30:00,33.41,33.49,33.4,33.45,89300.0,17.3168,17.3583,17.3116,17.3375,89300.0
2009-08-26 15:35:00,33.45,33.47,33.41,33.43,59500.0,17.3375,17.3479,17.3168,17.3272,59500.0
2009-08-26 15:40:00,33.43,33.44,33.41,33.42,36000.0,17.3272,17.3324,17.3168,17.322,36000.0
2009-08-26 15:45:00,33.41,33.45,33.39,33.45,111500.0,17.3168,17.3375,17.3065,17.3375,111500.0
2009-08-26 15:50:00,33.44,33.51,33.43,33.48,127600.0,17.3324,17.3686,17.3272,17.3531,127600.0
2009-08-26 15:55:00,33.49,33.5,33.45,33.47,161200.0,17.3583,17.3635,17.3375,17.3479,161200.0
2009-08-27 09:30:00,33.55,33.58,33.38,33.38,49000.0,17.3894,17.4049,17.3013,17.3013,49000.0
2009-08-27 09:35:00,33.37,33.44,33.25,33.26,55000.0,17.2961,17.3324,17.2339,17.2391,55000.0
2009-08-27 09:40:00,33.27,33.31,33.23,33.31,57000.0,17.2443,17.265,17.2235,17.265,57000.0
2009-08-27 09:45:00,33.31,33.34,33.27,33.31,44400.0,17.265,17.2805,17.2443,17.265,44400.0
2009-08-27 09:50:00,33.31,33.39,33.31,33.38,54800.0,17.265,17.3065,17.265,17.3013,54800.0
2009-08-27 09:55:00,33.38,33.42,33.37,33.37,53900.0,17.3013,17.322,17.2961,17.2961,53900.0
2009-08-27 10:00:00,33.37,33.5,33.35,33.47,86800.0,17.2961,17.3635,17.2857,17.3479,86800.0
2009-08-27 10:05:00,33.47,33.51,33.43,33.45,38800.0,17.3479,17.3686,17.3272,17.3375,38800.0
2009-08-27 10:10:00,33.45,33.46,33.4,33.42,33500.0,17.3375,17.3427,17.3116,17.322,33500.0
2009-08-27 10:15:00,33.42,33.43,33.4,33.4,19000.0,17.322,17.3272,17.3116,17.3116,19000.0
2009-08-27 10:20:00,33.41,33.42,33.39,33.4,34300.0,17.3168,17.322,17.3065,17.3116,34300.0
2009-08-27 10:25:00,33.4,33.41,33.36,33.37,19700.0,17.3116,17.3168,17.2909,17.2961,19700.0
2009-08-27 10:30:00,33.37,33.38,33.36,33.36,21500.0,17.2961,17.3013,17.2909,17.2909,21500.0
2009-08-27 10:35:00,33.36,33.37,33.29,33.3,35100.0,17.2909,17.2961,17.2546,17.2598,35100.0
2009-08-27 10:40:00,33.31,33.38,33.29,33.37,27700.0,17.265,17.3013,17.2546,17.2961,27700.0
2009-08-27 10:45:00,33.37,33.37,33.31,33.31,20800.0,17.2961,17.2961,17.265,17.265,20800.0
2009-08-27 10:50:00,33.31,33.32,33.29,33.3,20200.0,17.265,17.2702,17.2546,17.2598,20200.0
2009-08-27 10:55:00,33.3,33.3,33.27,33.27,17900.0,17.2598,17.2598,17.2443,17.2443,17900.0
2009-08-27 11:00:00,33.27,33.28,33.26,33.27,18300.0,17.2443,17.2494,17.2391,17.2443,18300.0
2009-08-27 11:05:00,33.27,33.28,33.26,33.28,20100.0,17.2443,17.2494,17.2391,17.2494,20100.0
2009-08-27 11:10:00,33.27,33.28,33.27,33.27,5500.0,17.2443,17.2494,17.2443,17.2443,5500.0
2009-08-27 11:15:00,33.28,33.32,33.27,33.31,41300.0,17.2494,17.2702,17.2443,17.265,41300.0
2009-08-27 11:20:00,33.32,33.33,33.32,33.33,13900.0,17.2702,17.2754,17.2702,17.2754,13900.0
2009-08-27 11:25:00,33.33,33.34,33.3,33.32,41400.0,17.2754,17.2805,17.2598,17.2702,41400.0
2009-08-27 11:30:00,33.32,33.33,33.3,33.3,14100.0,17.2702,17.2754,17.2598,17.2598,14100.0
2009-08-27 11:35:00,33.3,33.3,33.27,33.28,16600.0,17.2598,17.2598,17.2443,17.2494,16600.0
2009-08-27 11:40:00,33.27,33.28,33.26,33.26,21900.0,17.2443,17.2494,17.2391,17.2391,21900.0
2009-08-27 11:45:00,33.27,33.3,33.26,33.29,16900.0,17.2443,17.2598,17.2391,17.2546,16900.0
2009-08-27 11:50:00,33.29,33.3,33.27,33.28,18400.0,17.2546,17.2598,17.2443,17.2494,18400.0
2009-08-27 11:55:00,33.27,33.35,33.27,33.35,29400.0,17.2443,17.2857,17.2443,17.2857,29400.0
2009-08-27 12:00:00,33.35,33.35,33.34,33.35,18800.0,17.2857,17.2857,17.2805,17.2857,18800.0
2009-08-27 12:05:00,33.35,33.36,33.34,33.34,31500.0,17.2857,17.2909,17.2805,17.2805,31500.0
2009-08-27 12:10:00,33.35,33.35,33.33,33.33,16600.0,17.2857,17.2857,17.2754,17.2754,16600.0
2009-08-27 12:15:00,33.34,33.34,33.3,33.3,16800.0,17.2805,17.2805,17.2598,17.2598,16800.0
2009-08-27 12:20:00,33.31,33.34,33.3,33.33,18000.0,17.265,17.2805,17.2598,17.2754,18000.0
2009-08-27 12:25:00,33.32,33.38,33.32,33.38,12400.0,17.2702,17.3013,17.2702,17.3013,12400.0
2009-08-27 12:30:00,33.38,33.39,33.35,33.36,33800.0,17.3013,17.3065,17.2857,17.2909,33800.0
2009-08-27 12:35:00,33.35,33.36,33.35,33.35,14100.0,17.2857,17.2909,17.2857,17.2857,14100.0
2009-08-27 12:40:00,33.36,33.36,33.35,33.36,9800.0,17.2909,17.2909,17.2857,17.2909,9800.0
2009-08-27 12:45:00,33.36,33.37,33.35,33.37,19300.0,17.2909,17.2961,17.2857,17.2961,19300.0
2009-08-27 12:50:00,33.37,33.38,33.36,33.38,15200.0,17.2961,17.3013,17.2909,17.3013,15200.0
2009-08-27 12:55:00,33.37,33.39,33.36,33.39,18800.0,17.2961,17.3065,17.2909,17.3065,18800.0
2009-08-27 13:00:00,33.38,33.4,33.38,33.4,11900.0,17.3013,17.3116,17.3013,17.3116,11900.0
2009-08-27 13:05:00,33.39,33.4,33.39,33.4,11700.0,17.3065,17.3116,17.3065,17.3116,11700.0
2009-08-27 13:10:00,33.4,33.4,33.38,33.39,9000.0,17.3116,17.3116,17.3013,17.3065,9000.0
2009-08-27 13:15:00,33.39,33.39,33.38,33.39,4000.0,17.3065,17.3065,17.3013,17.3065,4000.0
2009-08-27 13:20:00,33.39,33.39,33.37,33.38,21900.0,17.3065,17.3065,17.2961,17.3013,21900.0
2009-08-27 13:25:00,33.38,33.38,33.36,33.37,21600.0,17.3013,17.3013,17.2909,17.2961,21600.0
2009-08-27 13:30:00,33.37,33.43,33.36,33.41,65300.0,17.2961,17.3272,17.2909,17.3168,65300.0
2009-08-27 13:35:00,33.4,33.43,33.37,33.39,41500.0,17.3116,17.3272,17.2961,17.3065,41500.0
2009-08-27 13:40:00,33.38,33.39,33.37,33.38,22000.0,17.3013,17.3065,17.2961,17.3013,22000.0
2009-08-27 13:45:00,33.37,33.38,33.32,33.34,33200.0,17.2961,17.3013,17.2702,17.2805,33200.0
2009-08-27 13:50:00,33.33,33.35,33.31,33.34,17600.0,17.2754,17.2857,17.265,17.2805,17600.0
2009-08-27 13:55:00,33.33,33.36,33.33,33.34,13400.0,17.2754,17.2909,17.2754,17.2805,13400.0
2009-08-27 14:00:00,33.34,33.36,33.33,33.36,16500.0,17.2805,17.2909,17.2754,17.2909,16500.0
2009-08-27 14:05:00,33.36,33.37,33.33,33.35,18400.0,17.2909,17.2961,17.2754,17.2857,18400.0
2009-08-27 14:10:00,33.35,33.35,33.31,33.31,25700.0,17.2857,17.2857,17.265,17.265,25700.0
2009-08-27 14:15:00,33.32,33.34,33.32,33.32,14300.0,17.2702,17.2805,17.2702,17.2702,14300.0
2009-08-27 14:20:00,33.33,33.35,33.3,33.34,26800.0,17.2754,17.2857,17.2598,17.2805,26800.0
2009-08-27 14:25:00,33.33,33.37,33.33,33.36,8900.0,17.2754,17.2961,17.2754,17.2909,8900.0
2009-08-27 14:30:00,33.37,33.42,33.37,33.41,34200.0,17.2961,17.322,17.2961,17.3168,34200.0
2009-08-27 14:35:00,33.41,33.45,33.4,33.42,33900.0,17.3168,17.3375,17.3116,17.322,33900.0
2009-08-27 14:40:00,33.43,33.49,33.42,33.49,17400.0,17.3272,17.3583,17.322,17.3583,17400.0
2009-08-27 14:45:00,33.48,33.48,33.43,33.44,34500.0,17.3531,17.3531,17.3272,17.3324,34500.0
2009-08-27 14:50:00,33.44,33.47,33.44,33.46,11400.0,17.3324,17.3479,17.3324,17.3427,11400.0
2009-08-27 14:55:00,33.46,33.46,33.42,33.42,28400.0,17.3427,17.3427,17.322,17.322,28400.0
2009-08-27 15:00:00,33.43,33.43,33.41,33.41,17700.0,17.3272,17.3272,17.3168,17.3168,17700.0
2009-08-27 15:05:00,33.41,33.43,33.4,33.42,55600.0,17.3168,17.3272,17.3116,17.322,55600.0
2009-08-27 15:10:00,33.42,33.46,33.41,33.41,53100.0,17.322,17.3427,17.3168,17.3168,53100.0
2009-08-27 15:15:00,33.41,33.45,33.4,33.44,31500.0,17.3168,17.3375,17.3116,17.3324,31500.0
2009-08-27 15:20:00,33.44,33.46,33.42,33.45,48300.0,17.3324,17.3427,17.322,17.3375,48300.0
2009-08-27 15:25:00,33.44,33.45,33.41,33.42,36200.0,17.3324,17.3375,17.3168,17.322,36200.0
2009-08-27 15:30:00,33.42,33.44,33.41,33.42,33600.0,17.322,17.3324,17.3168,17.322,33600.0
2009-08-27 15:35:00,33.43,33.45,33.42,33.45,35900.0,17.3272,17.3375,17.322,17.3375,35900.0
2009-08-27 15:40:00,33.44,33.45,33.4,33.4,58300.0,17.3324,17.3375,17.3116,17.3116,58300.0
2009-08-27 15:45:00,33.4,33.42,33.37,33.42,62200.0,17.3116,17.322,17.2961,17.322,62200.0
2009-08-27 15:50:00,33.42,33.46,33.41,33.45,86100.0,17.322,17.3427,17.3168,17.3375,86100.0
2009-08-27 15:55:00,33.46,33.46,33.42,33.44,203300.0,17.3427,17.3427,17.322,17.3324,203300.0
2009-08-28 09:30:00,33.68,33.68,33.26,33.31,59600.0,17.4568,17.4568,17.2391,17.265,59600.0
2009-08-28 09:35:00,33.27,33.46,33.26,33.41,61700.0,17.2443,17.3427,17.2391,17.3168,61700.0
2009-08-28 09:40:00,33.4,33.47,33.26,33.38,32600.0,17.3116,17.3479,17.2391,17.3013,32600.0
2009-08-28 09:45:00,33.38,33.38,33.31,33.33,12200.0,17.3013,17.3013,17.265,17.2754,12200.0
2009-08-28 09:50:00,33.33,33.35,33.28,33.29,29700.0,17.2754,17.2857,17.2494,17.2546,29700.0
2009-08-28 09:55:00,33.32,33.32,33.2,33.23,68800.0,17.2702,17.2702,17.208,17.2235,68800.0
2009-08-28 10:00:00,33.22,33.23,33.15,33.17,53600.0,17.2183,17.2235,17.1821,17.1924,53600.0
2009-08-28 10:05:00,33.17,33.23,33.13,33.13,73200.0,17.1924,17.2235,17.1717,17.1717,73200.0
2009-08-28 10:10:00,33.13,33.2,33.11,33.15,49900.0,17.1717,17.208,17.1613,17.1821,49900.0
2009-08-28 10:15:00,33.15,33.17,33.1,33.13,28100.0,17.1821,17.1924,17.1561,17.1717,28100.0
2009-08-28 10:20:00,33.13,33.14,33.07,33.07,39400.0,17.1717,17.1769,17.1406,17.1406,39400.0
2009-08-28 10:25:00,33.08,33.11,33.04,33.11,54900.0,17.1458,17.1613,17.125,17.1613,54900.0
2009-08-28 10:30:00,33.12,33.18,33.1,33.18,27200.0,17.1665,17.1976,17.1561,17.1976,27200.0
2009-08-28 10:35:00,33.18,33.23,33.14,33.23,19900.0,17.1976,17.2235,17.1769,17.2235,19900.0
2009-08-28 10:40:00,33.23,33.24,33.2,33.23,24200.0,17.2235,17.2287,17.208,17.2235,24200.0
2009-08-28 10:45:00,33.23,33.25,33.21,33.24,12300.0,17.2235,17.2339,17.2132,17.2287,12300.0
2009-08-28 10:50:00,33.25,33.29,33.24,33.29,15300.0,17.2339,17.2546,17.2287,17.2546,15300.0
2009-08-28 10:55:00,33.28,33.29,33.24,33.28,16200.0,17.2494,17.2546,17.2287,17.2494,16200.0
2009-08-28 11:00:00,33.28,33.29,33.21,33.21,19400.0,17.2494,17.2546,17.2132,17.2132,19400.0
2009-08-28 11:05:00,33.21,33.25,33.21,33.23,16700.0,17.2132,17.2339,17.2132,17.2235,16700.0
2009-08-28 11:10:00,33.22,33.26,33.22,33.23,32400.0,17.2183,17.2391,17.2183,17.2235,32400.0
2009-08-28 11:15:00,33.22,33.24,33.22,33.23,6000.0,17.2183,17.2287,17.2183,17.2235,6000.0
2009-08-28 11:20:00,33.24,33.26,33.23,33.25,20900.0,17.2287,17.2391,17.2235,17.2339,20900.0
2009-08-28 11:25:00,33.25,33.26,33.24,33.25,10100.0,17.2339,17.2391,17.2287,17.2339,10100.0
2009-08-28 11:30:00,33.26,33.26,33.22,33.24,15100.0,17.2391,17.2391,17.2183,17.2287,15100.0
2009-08-28 11:35:00,33.24,33.26,33.23,33.25,16500.0,17.2287,17.2391,17.2235,17.2339,16500.0
2009-08-28 11:40:00,33.24,33.26,33.22,33.24,15300.0,17.2287,17.2391,17.2183,17.2287,15300.0
2009-08-28 11:45:00,33.24,33.26,33.24,33.25,7000.0,17.2287,17.2391,17.2287,17.2339,7000.0
2009-08-28 11:50:00,33.25,33.26,33.23,33.24,20800.0,17.2339,17.2391,17.2235,17.2287,20800.0
2009-08-28 11:55:00,33.24,33.28,33.23,33.28,27500.0,17.2287,17.2494,17.2235,17.2494,27500.0
2009-08-28 12:00:00,33.28,33.31,33.28,33.28,21000.0,17.2494,17.265,17.2494,17.2494,21000.0
2009-08-28 12:05:00,33.29,33.31,33.27,33.27,9100.0,17.2546,17.265,17.2443,17.2443,9100.0
2009-08-28 12:10:00,33.27,33.28,33.25,33.26,9300.0,17.2443,17.2494,17.2339,17.2391,9300.0
2009-08-28 12:15:00,33.25,33.27,33.2,33.22,33000.0,17.2339,17.2443,17.208,17.2183,33000.0
2009-08-28 12:20:00,33.22,33.24,33.21,33.22,22300.0,17.2183,17.2287,17.2132,17.2183,22300.0
2009-08-28 12:25:00,33.22,33.24,33.21,33.24,12800.0,17.2183,17.2287,17.2132,17.2287,12800.0
2009-08-28 12:30:00,33.24,33.27,33.23,33.25,27700.0,17.2287,17.2443,17.2235,17.2339,27700.0
2009-08-28 12:35:00,33.25,33.28,33.24,33.25,16400.0,17.2339,17.2494,17.2287,17.2339,16400.0
2009-08-28 12:40:00,33.25,33.25,33.22,33.24,10000.0,17.2339,17.2339,17.2183,17.2287,10000.0
2009-08-28 12:45:00,33.24,33.24,33.22,33.23,7800.0,17.2287,17.2287,17.2183,17.2235,7800.0
2009-08-28 12:50:00,33.22,33.25,33.22,33.24,12300.0,17.2183,17.2339,17.2183,17.2287,12300.0
2009-08-28 12:55:00,33.24,33.25,33.24,33.25,4200.0,17.2287,17.2339,17.2287,17.2339,4200.0
2009-08-28 13:00:00,33.25,33.29,33.24,33.29,11500.0,17.2339,17.2546,17.2287,17.2546,11500.0
2009-08-28 13:05:00,33.28,33.29,33.28,33.28,9600.0,17.2494,17.2546,17.2494,17.2494,9600.0
2009-08-28 13:10:00,33.28,33.29,33.26,33.27,35400.0,17.2494,17.2546,17.2391,17.2443,35400.0
2009-08-28 13:15:00,33.28,33.28,33.27,33.28,8400.0,17.2494,17.2494,17.2443,17.2494,8400.0
2009-08-28 13:20:00,33.28,33.3,33.27,33.28,11500.0,17.2494,17.2598,17.2443,17.2494,11500.0
2009-08-28 13:25:00,33.28,33.29,33.28,33.29,4000.0,17.2494,17.2546,17.2494,17.2546,4000.0
2009-08-28 13:30:00,33.28,33.29,33.28,33.28,6200.0,17.2494,17.2546,17.2494,17.2494,6200.0
2009-08-28 13:35:00,33.28,33.3,33.27,33.29,14800.0,17.2494,17.2598,17.2443,17.2546,14800.0
2009-08-28 13:40:00,33.29,33.29,33.28,33.28,9600.0,17.2546,17.2546,17.2494,17.2494,9600.0
2009-08-28 13:45:00,33.28,33.28,33.26,33.26,14700.0,17.2494,17.2494,17.2391,17.2391,14700.0
2009-08-28 13:50:00,33.26,33.27,33.21,33.21,37800.0,17.2391,17.2443,17.2132,17.2132,37800.0
2009-08-28 13:55:00,33.21,33.22,33.17,33.17,40700.0,17.2132,17.2183,17.1924,17.1924,40700.0
2009-08-28 14:00:00,33.17,33.18,33.11,33.11,38000.0,17.1924,17.1976,17.1613,17.1613,38000.0
2009-08-28 14:05:00,33.11,33.15,33.1,33.14,25500.0,17.1613,17.1821,17.1561,17.1769,25500.0
2009-08-28 14:10:00,33.14,33.15,33.12,33.13,25700.0,17.1769,17.1821,17.1665,17.1717,25700.0
2009-08-28 14:15:00,33.13,33.18,33.12,33.17,22500.0,17.1717,17.1976,17.1665,17.1924,22500.0
2009-08-28 14:20:00,33.16,33.16,33.14,33.15,13700.0,17.1872,17.1872,17.1769,17.1821,13700.0
2009-08-28 14:25:00,33.14,33.15,33.12,33.14,12500.0,17.1769,17.1821,17.1665,17.1769,12500.0
2009-08-28 14:30:00,33.15,33.16,33.12,33.12,20400.0,17.1821,17.1872,17.1665,17.1665,20400.0
2009-08-28 14:35:00,33.12,33.12,33.09,33.1,21200.0,17.1665,17.1665,17.151,17.1561,21200.0
2009-08-28 14:40:00,33.1,33.12,33.09,33.12,12200.0,17.1561,17.1665,17.151,17.1665,12200.0
2009-08-28 14:45:00,33.12,33.18,33.11,33.17,12300.0,17.1665,17.1976,17.1613,17.1924,12300.0
2009-08-28 14:50:00,33.17,33.19,33.16,33.17,18700.0,17.1924,17.2028,17.1872,17.1924,18700.0
2009-08-28 14:55:00,33.16,33.18,33.16,33.17,14100.0,17.1872,17.1976,17.1872,17.1924,14100.0
2009-08-28 15:00:00,33.17,33.19,33.17,33.19,11400.0,17.1924,17.2028,17.1924,17.2028,11400.0
2009-08-28 15:05:00,33.18,33.19,33.16,33.19,22700.0,17.1976,17.2028,17.1872,17.2028,22700.0
2009-08-28 15:10:00,33.18,33.19,33.18,33.18,10800.0,17.1976,17.2028,17.1976,17.1976,10800.0
2009-08-28 15:15:00,33.18,33.19,33.18,33.18,20500.0,17.1976,17.2028,17.1976,17.1976,20500.0
2009-08-28 15:20:00,33.19,33.21,33.18,33.2,31900.0,17.2028,17.2132,17.1976,17.208,31900.0
2009-08-28 15:25:00,33.2,33.22,33.2,33.22,18400.0,17.208,17.2183,17.208,17.2183,18400.0
2009-08-28 15:30:00,33.22,33.22,33.15,33.16,46200.0,17.2183,17.2183,17.1821,17.1872,46200.0
2009-08-28 15:35:00,33.15,33.19,33.15,33.17,20000.0,17.1821,17.2028,17.1821,17.1924,20000.0
2009-08-28 15:40:00,33.18,33.22,33.16,33.17,67100.0,17.1976,17.2183,17.1872,17.1924,67100.0
2009-08-28 15:45:00,33.18,33.21,33.15,33.21,46600.0,17.1976,17.2132,17.1821,17.2132,46600.0
2009-08-28 15:50:00,33.2,33.21,33.18,33.19,140100.0,17.208,17.2132,17.1976,17.2028,140100.0
2009-08-28 15:55:00,33.2,33.25,33.19,33.24,216400.0,17.208,17.2339,17.2028,17.2287,216400.0
2009-08-31 09:30:00,33.09,33.25,33.07,33.13,76200.0,17.151,17.2339,17.1406,17.1717,76200.0
2009-08-31 09:35:00,33.13,33.2,33.03,33.03,58300.0,17.1717,17.208,17.1199,17.1199,58300.0
2009-08-31 09:40:00,33.04,33.15,33.04,33.14,31100.0,17.125,17.1821,17.125,17.1769,31100.0
2009-08-31 09:45:00,33.14,33.15,32.93,32.96,103200.0,17.1769,17.1821,17.068,17.0836,103200.0
2009-08-31 09:50:00,32.96,33.06,32.89,33.05,29600.0,17.0836,17.1354,17.0473,17.1302,29600.0
2009-08-31 09:55:00,33.04,33.04,32.94,33.03,28600.0,17.125,17.125,17.0732,17.1199,28600.0
2009-08-31 10:00:00,33.04,33.13,33.0,33.13,34800.0,17.125,17.1717,17.1043,17.1717,34800.0
2009-08-31 10:05:00,33.12,33.19,33.1,33.19,40300.0,17.1665,17.2028,17.1561,17.2028,40300.0
2009-08-31 10:10:00,33.18,33.18,33.01,33.13,50300.0,17.1976,17.1976,17.1095,17.1717,50300.0
2009-08-31 10:15:00,33.13,33.13,33.08,33.13,44700.0,17.1717,17.1717,17.1458,17.1717,44700.0
2009-08-31 10:20:00,33.13,33.14,33.09,33.11,23800.0,17.1717,17.1769,17.151,17.1613,23800.0
2009-08-31 10:25:00,33.11,33.14,33.09,33.14,26600.0,17.1613,17.1769,17.151,17.1769,26600.0
2009-08-31 10:30:00,33.14,33.14,33.09,33.11,22000.0,17.1769,17.1769,17.151,17.1613,22000.0
2009-08-31 10:35:00,33.11,33.15,33.1,33.13,21500.0,17.1613,17.1821,17.1561,17.1717,21500.0
2009-08-31 10:40:00,33.12,33.17,33.12,33.17,16000.0,17.1665,17.1924,17.1665,17.1924,16000.0
2009-08-31 10:45:00,33.17,33.17,33.12,33.12,16100.0,17.1924,17.1924,17.1665,17.1665,16100.0
2009-08-31 10:50:00,33.12,33.14,33.06,33.08,25000.0,17.1665,17.1769,17.1354,17.1458,25000.0
2009-08-31 10:55:00,33.08,33.09,33.06,33.08,20700.0,17.1458,17.151,17.1354,17.1458,20700.0
2009-08-31 11:00:00,33.07,33.08,33.04,33.07,20400.0,17.1406,17.1458,17.125,17.1406,20400.0
2009-08-31 11:05:00,33.08,33.1,33.04,33.05,31900.0,17.1458,17.1561,17.125,17.1302,31900.0
2009-08-31 11:10:00,33.04,33.04,32.99,32.99,32400.0,17.125,17.125,17.0991,17.0991,32400.0
2009-08-31 11:15:00,33.0,33.01,32.98,32.98,18800.0,17.1043,17.1095,17.0939,17.0939,18800.0
2009-08-31 11:20:00,32.97,32.99,32.94,32.96,21100.0,17.0888,17.0991,17.0732,17.0836,21100.0
2009-08-31 11:25:00,32.96,32.97,32.94,32.97,13400.0,17.0836,17.0888,17.0732,17.0888,13400.0
2009-08-31 11:30:00,32.97,32.98,32.95,32.96,19000.0,17.0888,17.0939,17.0784,17.0836,19000.0
2009-08-31 11:35:00,32.96,33.02,32.95,33.01,22800.0,17.0836,17.1147,17.0784,17.1095,22800.0
2009-08-31 11:40:00,33.01,33.02,32.97,33.01,26600.0,17.1095,17.1147,17.0888,17.1095,26600.0
2009-08-31 11:45:00,33.01,33.06,33.0,33.04,43800.0,17.1095,17.1354,17.1043,17.125,43800.0
2009-08-31 11:50:00,33.04,33.06,33.03,33.03,9000.0,17.125,17.1354,17.1199,17.1199,9000.0
2009-08-31 11:55:00,33.03,33.04,33.01,33.02,5900.0,17.1199,17.125,17.1095,17.1147,5900.0
2009-08-31 12:00:00,33.01,33.03,33.0,33.0,14200.0,17.1095,17.1199,17.1043,17.1043,14200.0
2009-08-31 12:05:00,33.0,33.02,32.98,32.98,19600.0,17.1043,17.1147,17.0939,17.0939,19600.0
2009-08-31 12:10:00,32.98,33.0,32.96,32.96,21000.0,17.0939,17.1043,17.0836,17.0836,21000.0
2009-08-31 12:15:00,32.97,32.97,32.96,32.97,5000.0,17.0888,17.0888,17.0836,17.0888,5000.0
2009-08-31 12:20:00,32.97,33.01,32.96,33.0,27500.0,17.0888,17.1095,17.0836,17.1043,27500.0
2009-08-31 12:25:00,33.0,33.02,33.0,33.01,16100.0,17.1043,17.1147,17.1043,17.1095,16100.0
2009-08-31 12:30:00,33.01,33.03,33.01,33.02,17500.0,17.1095,17.1199,17.1095,17.1147,17500.0
2009-08-31 12:35:00,33.03,33.03,32.99,33.01,26000.0,17.1199,17.1199,17.0991,17.1095,26000.0
2009-08-31 12:40:00,33.01,33.03,33.0,33.03,30200.0,17.1095,17.1199,17.1043,17.1199,30200.0
2009-08-31 12:45:00,33.02,33.03,32.99,33.02,15000.0,17.1147,17.1199,17.0991,17.1147,15000.0
2009-08-31 12:50:00,33.01,33.03,33.01,33.02,13500.0,17.1095,17.1199,17.1095,17.1147,13500.0
2009-08-31 12:55:00,33.02,33.03,33.02,33.02,4000.0,17.1147,17.1199,17.1147,17.1147,4000.0
2009-08-31 13:00:00,33.02,33.03,33.01,33.02,18500.0,17.1147,17.1199,17.1095,17.1147,18500.0
2009-08-31 13:05:00,33.02,33.04,33.0,33.03,50200.0,17.1147,17.125,17.1043,17.1199,50200.0
2009-08-31 13:10:00,33.04,33.04,33.03,33.04,10900.0,17.125,17.125,17.1199,17.125,10900.0
2009-08-31 13:15:00,33.03,33.05,33.03,33.05,11600.0,17.1199,17.1302,17.1199,17.1302,11600.0
2009-08-31 13:20:00,33.05,33.05,32.99,33.0,17900.0,17.1302,17.1302,17.0991,17.1043,17900.0
2009-08-31 13:25:00,32.99,33.01,32.99,33.01,8600.0,17.0991,17.1095,17.0991,17.1095,8600.0
2009-08-31 13:30:00,33.01,33.03,32.99,33.03,20100.0,17.1095,17.1199,17.0991,17.1199,20100.0
2009-08-31 13:35:00,33.03,33.06,33.02,33.04,16200.0,17.1199,17.1354,17.1147,17.125,16200.0
2009-08-31 13:40:00,33.04,33.05,33.0,33.03,43500.0,17.125,17.1302,17.1043,17.1199,43500.0
2009-08-31 13:45:00,33.03,33.03,33.02,33.03,23700.0,17.1199,17.1199,17.1147,17.1199,23700.0
2009-08-31 13:50:00,33.02,33.03,33.01,33.02,11300.0,17.1147,17.1199,17.1095,17.1147,11300.0
2009-08-31 13:55:00,33.02,33.03,33.01,33.03,7400.0,17.1147,17.1199,17.1095,17.1199,7400.0
2009-08-31 14:00:00,33.03,33.03,33.02,33.03,9700.0,17.1199,17.1199,17.1147,17.1199,9700.0
2009-08-31 14:05:00,33.02,33.03,33.01,33.01,9000.0,17.1147,17.1199,17.1095,17.1095,9000.0
2009-08-31 14:10:00,33.01,33.04,33.01,33.02,27000.0,17.1095,17.125,17.1095,17.1147,27000.0
2009-08-31 14:15:00,33.03,33.05,33.02,33.03,14700.0,17.1199,17.1302,17.1147,17.1199,14700.0
2009-08-31 14:20:00,33.04,33.08,33.04,33.08,25900.0,17.125,17.1458,17.125,17.1458,25900.0
2009-08-31 14:25:00,33.07,33.1,33.07,33.09,48300.0,17.1406,17.1561,17.1406,17.151,48300.0
2009-08-31 14:30:00,33.1,33.1,33.04,33.06,34800.0,17.1561,17.1561,17.125,17.1354,34800.0
2009-08-31 14:35:00,33.06,33.07,33.05,33.06,26200.0,17.1354,17.1406,17.1302,17.1354,26200.0
2009-08-31 14:40:00,33.06,33.1,33.06,33.07,17800.0,17.1354,17.1561,17.1354,17.1406,17800.0
2009-08-31 14:45:00,33.07,33.1,33.06,33.06,37900.0,17.1406,17.1561,17.1354,17.1354,37900.0
2009-08-31 14:50:00,33.07,33.08,33.06,33.08,12100.0,17.1406,17.1458,17.1354,17.1458,12100.0
2009-08-31 14:55:00,33.07,33.11,33.07,33.1,62900.0,17.1406,17.1613,17.1406,17.1561,62900.0
2009-08-31 15:00:00,33.1,33.11,33.08,33.09,46100.0,17.1561,17.1613,17.1458,17.151,46100.0
2009-08-31 15:05:00,33.09,33.1,33.08,33.08,20200.0,17.151,17.1561,17.1458,17.1458,20200.0
2009-08-31 15:10:00,33.09,33.1,33.08,33.1,28800.0,17.151,17.1561,17.1458,17.1561,28800.0
2009-08-31 15:15:00,33.1,33.11,33.09,33.1,30900.0,17.1561,17.1613,17.151,17.1561,30900.0
2009-08-31 15:20:00,33.11,33.13,33.1,33.11,46000.0,17.1613,17.1717,17.1561,17.1613,46000.0
2009-08-31 15:25:00,33.1,33.11,33.07,33.09,63500.0,17.1561,17.1613,17.1406,17.151,63500.0
2009-08-31 15:30:00,33.09,33.13,33.07,33.08,46800.0,17.151,17.1717,17.1406,17.1458,46800.0
2009-08-31 15:35:00,33.07,33.08,33.07,33.08,15400.0,17.1406,17.1458,17.1406,17.1458,15400.0
2009-08-31 15:40:00,33.08,33.08,33.06,33.07,42400.0,17.1458,17.1458,17.1354,17.1406,42400.0
2009-08-31 15:45:00,33.06,33.09,33.06,33.06,79700.0,17.1354,17.151,17.1354,17.1354,79700.0
2009-08-31 15:50:00,33.07,33.07,33.04,33.06,90200.0,17.1406,17.1406,17.125,17.1354,90200.0
2009-08-31 15:55:00,33.07,33.09,33.04,33.09,160100.0,17.1406,17.151,17.125,17.151,160100.0
2009-09-01 09:30:00,33.01,33.01,32.9,32.93,34400.0,17.1095,17.1095,17.0525,17.068,34400.0
2009-09-01 09:35:00,32.94,33.01,32.84,32.92,34900.0,17.0732,17.1095,17.0214,17.0628,34900.0
2009-09-01 09:40:00,32.89,32.94,32.86,32.93,30000.0,17.0473,17.0732,17.0317,17.068,30000.0
2009-09-01 09:45:00,32.93,33.08,32.92,33.04,34600.0,17.068,17.1458,17.0628,17.125,34600.0
2009-09-01 09:50:00,33.04,33.09,33.02,33.07,35700.0,17.125,17.151,17.1147,17.1406,35700.0
2009-09-01 09:55:00,33.07,33.1,33.05,33.08,43500.0,17.1406,17.1561,17.1302,17.1458,43500.0
2009-09-01 10:00:00,33.09,33.28,33.04,33.16,73000.0,17.151,17.2494,17.125,17.1872,73000.0
2009-09-01 10:05:00,33.16,33.26,33.16,33.17,30100.0,17.1872,17.2391,17.1872,17.1924,30100.0
2009-09-01 10:10:00,33.16,33.2,33.14,33.14,44200.0,17.1872,17.208,17.1769,17.1769,44200.0
2009-09-01 10:15:00,33.14,33.16,33.04,33.1,66900.0,17.1769,17.1872,17.125,17.1561,66900.0
2009-09-01 10:20:00,33.1,33.1,33.04,33.05,22800.0,17.1561,17.1561,17.125,17.1302,22800.0
2009-09-01 10:25:00,33.06,33.15,33.06,33.11,60300.0,17.1354,17.1821,17.1354,17.1613,60300.0
2009-09-01 10:30:00,33.1,33.22,33.09,33.21,34400.0,17.1561,17.2183,17.151,17.2132,34400.0
2009-09-01 10:35:00,33.2,33.25,33.2,33.21,31600.0,17.208,17.2339,17.208,17.2132,31600.0
2009-09-01 10:40:00,33.21,33.22,33.2,33.2,32700.0,17.2132,17.2183,17.208,17.208,32700.0
2009-09-01 10:45:00,33.21,33.26,33.19,33.2,71100.0,17.2132,17.2391,17.2028,17.208,71100.0
2009-09-01 10:50:00,33.19,33.24,33.19,33.24,35300.0,17.2028,17.2287,17.2028,17.2287,35300.0
2009-09-01 10:55:00,33.24,33.26,33.21,33.21,24400.0,17.2287,17.2391,17.2132,17.2132,24400.0
2009-09-01 11:00:00,33.22,33.24,33.15,33.23,39300.0,17.2183,17.2287,17.1821,17.2235,39300.0
2009-09-01 11:05:00,33.23,33.24,33.18,33.21,29300.0,17.2235,17.2287,17.1976,17.2132,29300.0
2009-09-01 11:10:00,33.2,33.2,33.14,33.19,32900.0,17.208,17.208,17.1769,17.2028,32900.0
2009-09-01 11:15:00,33.19,33.19,33.06,33.16,42900.0,17.2028,17.2028,17.1354,17.1872,42900.0
2009-09-01 11:20:00,33.17,33.17,33.06,33.08,32200.0,17.1924,17.1924,17.1354,17.1458,32200.0
2009-09-01 11:25:00,33.08,33.15,33.07,33.14,60000.0,17.1458,17.1821,17.1406,17.1769,60000.0
2009-09-01 11:30:00,33.14,33.15,33.07,33.08,68300.0,17.1769,17.1821,17.1406,17.1458,68300.0
2009-09-01 11:35:00,33.08,33.1,33.02,33.08,55700.0,17.1458,17.1561,17.1147,17.1458,55700.0
2009-09-01 11:40:00,33.09,33.09,33.02,33.02,50600.0,17.151,17.151,17.1147,17.1147,50600.0
2009-09-01 11:45:00,33.03,33.08,33.01,33.07,52200.0,17.1199,17.1458,17.1095,17.1406,52200.0
2009-09-01 11:50:00,33.07,33.13,33.02,33.12,42000.0,17.1406,17.1717,17.1147,17.1665,42000.0
2009-09-01 11:55:00,33.11,33.16,33.11,33.15,18900.0,17.1613,17.1872,17.1613,17.1821,18900.0
2009-09-01 12:00:00,33.15,33.22,33.14,33.18,30200.0,17.1821,17.2183,17.1769,17.1976,30200.0
2009-09-01 12:05:00,33.17,33.19,33.16,33.18,26700.0,17.1924,17.2028,17.1872,17.1976,26700.0
2009-09-01 12:10:00,33.18,33.18,33.14,33.15,16200.0,17.1976,17.1976,17.1769,17.1821,16200.0
2009-09-01 12:15:00,33.14,33.15,33.06,33.07,28300.0,17.1769,17.1821,17.1354,17.1406,28300.0
2009-09-01 12:20:00,33.07,33.07,32.99,33.01,43300.0,17.1406,17.1406,17.0991,17.1095,43300.0
2009-09-01 12:25:00,33.02,33.05,33.02,33.03,26700.0,17.1147,17.1302,17.1147,17.1199,26700.0
2009-09-01 12:30:00,33.03,33.03,33.01,33.03,18900.0,17.1199,17.1199,17.1095,17.1199,18900.0
2009-09-01 12:35:00,33.03,33.05,32.99,33.04,39300.0,17.1199,17.1302,17.0991,17.125,39300.0
2009-09-01 12:40:00,33.04,33.06,33.04,33.06,13400.0,17.125,17.1354,17.125,17.1354,13400.0
2009-09-01 12:45:00,33.05,33.06,33.03,33.05,22600.0,17.1302,17.1354,17.1199,17.1302,22600.0
2009-09-01 12:50:00,33.06,33.06,33.05,33.05,4100.0,17.1354,17.1354,17.1302,17.1302,4100.0
2009-09-01 12:55:00,33.06,33.06,33.05,33.06,3600.0,17.1354,17.1354,17.1302,17.1354,3600.0
2009-09-01 13:00:00,33.06,33.07,33.03,33.04,19500.0,17.1354,17.1406,17.1199,17.125,19500.0
2009-09-01 13:05:00,33.04,33.06,32.96,32.99,43400.0,17.125,17.1354,17.0836,17.0991,43400.0
2009-09-01 13:10:00,32.99,32.99,32.96,32.98,24000.0,17.0991,17.0991,17.0836,17.0939,24000.0
2009-09-01 13:15:00,32.99,32.99,32.95,32.96,25300.0,17.0991,17.0991,17.0784,17.0836,25300.0
2009-09-01 13:20:00,32.95,32.96,32.93,32.94,15400.0,17.0784,17.0836,17.068,17.0732,15400.0
2009-09-01 13:25:00,32.95,32.96,32.94,32.96,13200.0,17.0784,17.0836,17.0732,17.0836,13200.0
2009-09-01 13:30:00,32.95,32.95,32.92,32.94,41400.0,17.0784,17.0784,17.0628,17.0732,41400.0
2009-09-01 13:35:00,32.93,32.96,32.93,32.95,20100.0,17.068,17.0836,17.068,17.0784,20100.0
2009-09-01 13:40:00,32.95,32.98,32.94,32.94,21000.0,17.0784,17.0939,17.0732,17.0732,21000.0
2009-09-01 13:45:00,32.95,32.99,32.94,32.97,35600.0,17.0784,17.0991,17.0732,17.0888,35600.0
2009-09-01 13:50:00,32.97,33.03,32.97,33.03,25800.0,17.0888,17.1199,17.0888,17.1199,25800.0
2009-09-01 13:55:00,33.03,33.07,33.02,33.06,24100.0,17.1199,17.1406,17.1147,17.1354,24100.0
2009-09-01 14:00:00,33.07,33.07,33.03,33.05,51000.0,17.1406,17.1406,17.1199,17.1302,51000.0
2009-09-01 14:05:00,33.06,33.06,33.02,33.03,18200.0,17.1354,17.1354,17.1147,17.1199,18200.0
2009-09-01 14:10:00,33.03,33.04,33.02,33.02,21900.0,17.1199,17.125,17.1147,17.1147,21900.0
2009-09-01 14:15:00,33.03,33.03,33.0,33.01,31200.0,17.1199,17.1199,17.1043,17.1095,31200.0
2009-09-01 14:20:00,33.01,33.01,32.97,32.98,28700.0,17.1095,17.1095,17.0888,17.0939,28700.0
2009-09-01 14:25:00,32.98,33.0,32.97,32.99,15500.0,17.0939,17.1043,17.0888,17.0991,15500.0
2009-09-01 14:30:00,32.99,33.01,32.98,32.99,25300.0,17.0991,17.1095,17.0939,17.0991,25300.0
2009-09-01 14:35:00,33.0,33.02,32.99,32.99,16300.0,17.1043,17.1147,17.0991,17.0991,16300.0
2009-09-01 14:40:00,32.99,32.99,32.93,32.95,33200.0,17.0991,17.0991,17.068,17.0784,33200.0
2009-09-01 14:45:00,32.95,32.99,32.94,32.98,23300.0,17.0784,17.0991,17.0732,17.0939,23300.0
2009-09-01 14:50:00,32.99,33.02,32.98,32.98,28100.0,17.0991,17.1147,17.0939,17.0939,28100.0
2009-09-01 14:55:00,32.98,33.02,32.97,33.0,21200.0,17.0939,17.1147,17.0888,17.1043,21200.0
2009-09-01 15:00:00,33.01,33.03,33.0,33.03,22100.0,17.1095,17.1199,17.1043,17.1199,22100.0
2009-09-01 15:05:00,33.03,33.05,33.01,33.02,32700.0,17.1199,17.1302,17.1095,17.1147,32700.0
2009-09-01 15:10:00,33.03,33.06,33.02,33.05,22200.0,17.1199,17.1354,17.1147,17.1302,22200.0
2009-09-01 15:15:00,33.05,33.05,33.03,33.05,17700.0,17.1302,17.1302,17.1199,17.1302,17700.0
2009-09-01 15:20:00,33.04,33.05,33.01,33.02,28800.0,17.125,17.1302,17.1095,17.1147,28800.0
2009-09-01 15:25:00,33.03,33.03,32.96,32.96,39100.0,17.1199,17.1199,17.0836,17.0836,39100.0
2009-09-01 15:30:00,32.97,33.0,32.94,32.98,82300.0,17.0888,17.1043,17.0732,17.0939,82300.0
2009-09-01 15:35:00,32.99,33.02,32.98,33.0,42600.0,17.0991,17.1147,17.0939,17.1043,42600.0
2009-09-01 15:40:00,33.0,33.01,32.97,32.99,75900.0,17.1043,17.1095,17.0888,17.0991,75900.0
2009-09-01 15:45:00,33.0,33.0,32.91,32.96,94800.0,17.1043,17.1043,17.0577,17.0836,94800.0
2009-09-01 15:50:00,32.98,33.07,32.96,33.06,182200.0,17.0939,17.1406,17.0836,17.1354,182200.0
2009-09-01 15:55:00,33.06,33.07,32.97,32.97,248700.0,17.1354,17.1406,17.0888,17.0888,248700.0
2009-09-02 09:30:00,32.95,33.0,32.79,32.79,65100.0,17.0784,17.1043,16.9955,16.9955,65100.0
2009-09-02 09:35:00,32.81,32.81,32.68,32.7,49700.0,17.0058,17.0058,16.9384,16.9488,49700.0
2009-09-02 09:40:00,32.7,32.71,32.59,32.6,39800.0,16.9488,16.954,16.8918,16.897,39800.0
2009-09-02 09:45:00,32.59,32.69,32.56,32.59,51200.0,16.8918,16.9436,16.8763,16.8918,51200.0
2009-09-02 09:50:00,32.6,32.71,32.58,32.67,51800.0,16.897,16.954,16.8866,16.9333,51800.0
2009-09-02 09:55:00,32.66,32.7,32.65,32.7,26400.0,16.9281,16.9488,16.9229,16.9488,26400.0
2009-09-02 10:00:00,32.69,32.71,32.63,32.65,40700.0,16.9436,16.954,16.9125,16.9229,40700.0
2009-09-02 10:05:00,32.65,32.67,32.62,32.67,46600.0,16.9229,16.9333,16.9074,16.9333,46600.0
2009-09-02 10:10:00,32.66,32.67,32.61,32.63,30600.0,16.9281,16.9333,16.9022,16.9125,30600.0
2009-09-02 10:15:00,32.63,32.65,32.6,32.65,37900.0,16.9125,16.9229,16.897,16.9229,37900.0
2009-09-02 10:20:00,32.64,32.68,32.61,32.67,34800.0,16.9177,16.9384,16.9022,16.9333,34800.0
2009-09-02 10:25:00,32.66,32.74,32.65,32.71,23400.0,16.9281,16.9695,16.9229,16.954,23400.0
2009-09-02 10:30:00,32.72,32.72,32.62,32.64,38800.0,16.9592,16.9592,16.9074,16.9177,38800.0
2009-09-02 10:35:00,32.63,32.69,32.62,32.67,34500.0,16.9125,16.9436,16.9074,16.9333,34500.0
2009-09-02 10:40:00,32.67,32.77,32.67,32.76,22400.0,16.9333,16.9851,16.9333,16.9799,22400.0
2009-09-02 10:45:00,32.76,32.83,32.76,32.83,29000.0,16.9799,17.0162,16.9799,17.0162,29000.0
2009-09-02 10:50:00,32.83,32.93,32.83,32.93,23000.0,17.0162,17.068,17.0162,17.068,23000.0
2009-09-02 10:55:00,32.92,32.97,32.91,32.95,37600.0,17.0628,17.0888,17.0577,17.0784,37600.0
2009-09-02 11:00:00,32.95,32.95,32.9,32.9,12200.0,17.0784,17.0784,17.0525,17.0525,12200.0
2009-09-02 11:05:00,32.9,32.91,32.83,32.83,20200.0,17.0525,17.0577,17.0162,17.0162,20200.0
2009-09-02 11:10:00,32.83,32.83,32.78,32.78,16500.0,17.0162,17.0162,16.9903,16.9903,16500.0
2009-09-02 11:15:00,32.78,32.79,32.76,32.77,17200.0,16.9903,16.9955,16.9799,16.9851,17200.0
2009-09-02 11:20:00,32.77,32.78,32.76,32.77,24800.0,16.9851,16.9903,16.9799,16.9851,24800.0
2009-09-02 11:25:00,32.77,32.78,32.7,32.72,56400.0,16.9851,16.9903,16.9488,16.9592,56400.0
2009-09-02 11:30:00,32.72,32.73,32.68,32.68,19000.0,16.9592,16.9644,16.9384,16.9384,19000.0
2009-09-02 11:35:00,32.68,32.7,32.65,32.68,31100.0,16.9384,16.9488,16.9229,16.9384,31100.0
2009-09-02 11:40:00,32.68,32.7,32.68,32.7,14500.0,16.9384,16.9488,16.9384,16.9488,14500.0
2009-09-02 11:45:00,32.7,32.75,32.7,32.75,22400.0,16.9488,16.9747,16.9488,16.9747,22400.0
2009-09-02 11:50:00,32.75,32.76,32.73,32.74,15900.0,16.9747,16.9799,16.9644,16.9695,15900.0
2009-09-02 11:55:00,32.75,32.76,32.74,32.76,18000.0,16.9747,16.9799,16.9695,16.9799,18000.0
2009-09-02 12:00:00,32.75,32.78,32.75,32.77,19400.0,16.9747,16.9903,16.9747,16.9851,19400.0
2009-09-02 12:05:00,32.78,32.81,32.78,32.81,20700.0,16.9903,17.0058,16.9903,17.0058,20700.0
2009-09-02 12:10:00,32.82,32.84,32.8,32.81,18000.0,17.011,17.0214,17.0006,17.0058,18000.0
2009-09-02 12:15:00,32.8,32.81,32.8,32.8,6700.0,17.0006,17.0058,17.0006,17.0006,6700.0
2009-09-02 12:20:00,32.8,32.81,32.76,32.76,10500.0,17.0006,17.0058,16.9799,16.9799,10500.0
2009-09-02 12:25:00,32.75,32.76,32.74,32.75,18000.0,16.9747,16.9799,16.9695,16.9747,18000.0
2009-09-02 12:30:00,32.74,32.75,32.73,32.73,10700.0,16.9695,16.9747,16.9644,16.9644,10700.0
2009-09-02 12:35:00,32.74,32.75,32.72,32.75,20900.0,16.9695,16.9747,16.9592,16.9747,20900.0
2009-09-02 12:40:00,32.75,32.76,32.73,32.75,21800.0,16.9747,16.9799,16.9644,16.9747,21800.0
2009-09-02 12:45:00,32.75,32.76,32.74,32.75,8000.0,16.9747,16.9799,16.9695,16.9747,8000.0
2009-09-02 12:50:00,32.75,32.75,32.73,32.74,11000.0,16.9747,16.9747,16.9644,16.9695,11000.0
2009-09-02 12:55:00,32.74,32.79,32.73,32.79,33800.0,16.9695,16.9955,16.9644,16.9955,33800.0
2009-09-02 13:00:00,32.79,32.82,32.78,32.81,23800.0,16.9955,17.011,16.9903,17.0058,23800.0
2009-09-02 13:05:00,32.81,32.81,32.77,32.78,18000.0,17.0058,17.0058,16.9851,16.9903,18000.0
2009-09-02 13:10:00,32.78,32.79,32.77,32.78,5500.0,16.9903,16.9955,16.9851,16.9903,5500.0
2009-09-02 13:15:00,32.78,32.78,32.76,32.78,8200.0,16.9903,16.9903,16.9799,16.9903,8200.0
2009-09-02 13:20:00,32.77,32.78,32.75,32.75,9500.0,16.9851,16.9903,16.9747,16.9747,9500.0
2009-09-02 13:25:00,32.75,32.76,32.75,32.75,4100.0,16.9747,16.9799,16.9747,16.9747,4100.0
2009-09-02 13:30:00,32.75,32.76,32.75,32.75,7600.0,16.9747,16.9799,16.9747,16.9747,7600.0
2009-09-02 13:35:00,32.75,32.76,32.72,32.72,7000.0,16.9747,16.9799,16.9592,16.9592,7000.0
2009-09-02 13:40:00,32.73,32.74,32.72,32.74,59900.0,16.9644,16.9695,16.9592,16.9695,59900.0
2009-09-02 13:45:00,32.74,32.76,32.73,32.75,23800.0,16.9695,16.9799,16.9644,16.9747,23800.0
2009-09-02 13:50:00,32.75,32.75,32.73,32.74,20200.0,16.9747,16.9747,16.9644,16.9695,20200.0
2009-09-02 13:55:00,32.75,32.75,32.74,32.75,3900.0,16.9747,16.9747,16.9695,16.9747,3900.0
2009-09-02 14:00:00,32.74,32.75,32.73,32.75,19800.0,16.9695,16.9747,16.9644,16.9747,19800.0
2009-09-02 14:05:00,32.75,32.75,32.74,32.75,13000.0,16.9747,16.9747,16.9695,16.9747,13000.0
2009-09-02 14:10:00,32.74,32.77,32.74,32.76,8800.0,16.9695,16.9851,16.9695,16.9799,8800.0
2009-09-02 14:15:00,32.75,32.77,32.75,32.77,17100.0,16.9747,16.9851,16.9747,16.9851,17100.0
2009-09-02 14:20:00,32.76,32.8,32.76,32.79,25700.0,16.9799,17.0006,16.9799,16.9955,25700.0
2009-09-02 14:25:00,32.8,32.8,32.78,32.8,12000.0,17.0006,17.0006,16.9903,17.0006,12000.0
2009-09-02 14:30:00,32.8,32.83,32.79,32.83,27400.0,17.0006,17.0162,16.9955,17.0162,27400.0
2009-09-02 14:35:00,32.83,32.83,32.82,32.83,19900.0,17.0162,17.0162,17.011,17.0162,19900.0
2009-09-02 14:40:00,32.83,32.84,32.81,32.82,49300.0,17.0162,17.0214,17.0058,17.011,49300.0
2009-09-02 14:45:00,32.82,32.84,32.82,32.83,31600.0,17.011,17.0214,17.011,17.0162,31600.0
2009-09-02 14:50:00,32.83,32.84,32.82,32.83,4600.0,17.0162,17.0214,17.011,17.0162,4600.0
2009-09-02 14:55:00,32.83,32.84,32.81,32.81,36100.0,17.0162,17.0214,17.0058,17.0058,36100.0
2009-09-02 15:00:00,32.81,32.82,32.78,32.79,40200.0,17.0058,17.011,16.9903,16.9955,40200.0
2009-09-02 15:05:00,32.8,32.83,32.8,32.82,41800.0,17.0006,17.0162,17.0006,17.011,41800.0
2009-09-02 15:10:00,32.83,32.83,32.82,32.83,18000.0,17.0162,17.0162,17.011,17.0162,18000.0
2009-09-02 15:15:00,32.83,32.9,32.82,32.89,40200.0,17.0162,17.0525,17.011,17.0473,40200.0
2009-09-02 15:20:00,32.89,32.9,32.88,32.89,23800.0,17.0473,17.0525,17.0421,17.0473,23800.0
2009-09-02 15:25:00,32.88,32.89,32.88,32.88,28600.0,17.0421,17.0473,17.0421,17.0421,28600.0
2009-09-02 15:30:00,32.88,32.89,32.86,32.87,40600.0,17.0421,17.0473,17.0317,17.0369,40600.0
2009-09-02 15:35:00,32.86,32.87,32.86,32.87,27700.0,17.0317,17.0369,17.0317,17.0369,27700.0
2009-09-02 15:40:00,32.86,32.89,32.85,32.85,75100.0,17.0317,17.0473,17.0266,17.0266,75100.0
2009-09-02 15:45:00,32.86,32.86,32.79,32.79,67000.0,17.0317,17.0317,16.9955,16.9955,67000.0
2009-09-02 15:50:00,32.79,32.8,32.77,32.77,102000.0,16.9955,17.0006,16.9851,16.9851,102000.0
2009-09-02 15:55:00,32.77,32.78,32.76,32.77,145300.0,16.9851,16.9903,16.9799,16.9851,145300.0
2009-09-03 09:30:00,32.93,33.03,32.7,32.81,44500.0,17.068,17.1199,16.9488,17.0058,44500.0
2009-09-03 09:35:00,32.82,32.82,32.7,32.7,18400.0,17.011,17.011,16.9488,16.9488,18400.0
2009-09-03 09:40:00,32.68,32.75,32.64,32.72,24700.0,16.9384,16.9747,16.9177,16.9592,24700.0
2009-09-03 09:45:00,32.72,32.77,32.69,32.72,20100.0,16.9592,16.9851,16.9436,16.9592,20100.0
2009-09-03 09:50:00,32.72,32.72,32.65,32.69,27800.0,16.9592,16.9592,16.9229,16.9436,27800.0
2009-09-03 09:55:00,32.69,32.72,32.64,32.71,34700.0,16.9436,16.9592,16.9177,16.954,34700.0
2009-09-03 10:00:00,32.71,32.79,32.65,32.75,51700.0,16.954,16.9955,16.9229,16.9747,51700.0
2009-09-03 10:05:00,32.74,32.77,32.7,32.74,72200.0,16.9695,16.9851,16.9488,16.9695,72200.0
2009-09-03 10:10:00,32.74,32.74,32.68,32.7,50200.0,16.9695,16.9695,16.9384,16.9488,50200.0
2009-09-03 10:15:00,32.7,32.7,32.62,32.66,46000.0,16.9488,16.9488,16.9074,16.9281,46000.0
2009-09-03 10:20:00,32.67,32.73,32.61,32.72,37900.0,16.9333,16.9644,16.9022,16.9592,37900.0
2009-09-03 10:25:00,32.71,32.72,32.65,32.71,28300.0,16.954,16.9592,16.9229,16.954,28300.0
2009-09-03 10:30:00,32.71,32.73,32.67,32.69,36000.0,16.954,16.9644,16.9333,16.9436,36000.0
2009-09-03 10:35:00,32.69,32.73,32.67,32.69,42700.0,16.9436,16.9644,16.9333,16.9436,42700.0
2009-09-03 10:40:00,32.7,32.7,32.62,32.66,33600.0,16.9488,16.9488,16.9074,16.9281,33600.0
2009-09-03 10:45:00,32.66,32.67,32.6,32.64,29200.0,16.9281,16.9333,16.897,16.9177,29200.0
2009-09-03 10:50:00,32.66,32.68,32.64,32.66,12800.0,16.9281,16.9384,16.9177,16.9281,12800.0
2009-09-03 10:55:00,32.66,32.67,32.62,32.66,32800.0,16.9281,16.9333,16.9074,16.9281,32800.0
2009-09-03 11:00:00,32.66,32.76,32.66,32.75,27600.0,16.9281,16.9799,16.9281,16.9747,27600.0
2009-09-03 11:05:00,32.76,32.79,32.72,32.74,50400.0,16.9799,16.9955,16.9592,16.9695,50400.0
2009-09-03 11:10:00,32.74,32.77,32.74,32.74,43800.0,16.9695,16.9851,16.9695,16.9695,43800.0
2009-09-03 11:15:00,32.74,32.75,32.7,32.7,45700.0,16.9695,16.9747,16.9488,16.9488,45700.0
2009-09-03 11:20:00,32.7,32.73,32.69,32.7,28500.0,16.9488,16.9644,16.9436,16.9488,28500.0
2009-09-03 11:25:00,32.71,32.73,32.68,32.72,47100.0,16.954,16.9644,16.9384,16.9592,47100.0
2009-09-03 11:30:00,32.71,32.77,32.71,32.74,42700.0,16.954,16.9851,16.954,16.9695,42700.0
2009-09-03 11:35:00,32.73,32.76,32.69,32.69,37200.0,16.9644,16.9799,16.9436,16.9436,37200.0
2009-09-03 11:40:00,32.69,32.69,32.64,32.67,20100.0,16.9436,16.9436,16.9177,16.9333,20100.0
2009-09-03 11:45:00,32.67,32.67,32.64,32.65,22700.0,16.9333,16.9333,16.9177,16.9229,22700.0
2009-09-03 11:50:00,32.65,32.65,32.62,32.62,30300.0,16.9229,16.9229,16.9074,16.9074,30300.0
2009-09-03 11:55:00,32.61,32.65,32.61,32.62,24900.0,16.9022,16.9229,16.9022,16.9074,24900.0
2009-09-03 12:00:00,32.63,32.64,32.61,32.64,14600.0,16.9125,16.9177,16.9022,16.9177,14600.0
2009-09-03 12:05:00,32.64,32.65,32.64,32.65,14500.0,16.9177,16.9229,16.9177,16.9229,14500.0
2009-09-03 12:10:00,32.65,32.66,32.64,32.65,14400.0,16.9229,16.9281,16.9177,16.9229,14400.0
2009-09-03 12:15:00,32.65,32.66,32.64,32.64,8000.0,16.9229,16.9281,16.9177,16.9177,8000.0
2009-09-03 12:20:00,32.64,32.65,32.63,32.65,24200.0,16.9177,16.9229,16.9125,16.9229,24200.0
2009-09-03 12:25:00,32.64,32.65,32.63,32.63,11600.0,16.9177,16.9229,16.9125,16.9125,11600.0
2009-09-03 12:30:00,32.64,32.64,32.62,32.63,20500.0,16.9177,16.9177,16.9074,16.9125,20500.0
2009-09-03 12:35:00,32.62,32.63,32.58,32.59,20500.0,16.9074,16.9125,16.8866,16.8918,20500.0
2009-09-03 12:40:00,32.59,32.61,32.58,32.6,15000.0,16.8918,16.9022,16.8866,16.897,15000.0
2009-09-03 12:45:00,32.6,32.61,32.59,32.6,7600.0,16.897,16.9022,16.8918,16.897,7600.0
2009-09-03 12:50:00,32.59,32.6,32.58,32.6,15900.0,16.8918,16.897,16.8866,16.897,15900.0
2009-09-03 12:55:00,32.59,32.62,32.58,32.62,21100.0,16.8918,16.9074,16.8866,16.9074,21100.0
2009-09-03 13:00:00,32.61,32.64,32.61,32.63,11600.0,16.9022,16.9177,16.9022,16.9125,11600.0
2009-09-03 13:05:00,32.62,32.63,32.6,32.63,29800.0,16.9074,16.9125,16.897,16.9125,29800.0
2009-09-03 13:10:00,32.64,32.67,32.61,32.67,50200.0,16.9177,16.9333,16.9022,16.9333,50200.0
2009-09-03 13:15:00,32.67,32.69,32.66,32.68,14600.0,16.9333,16.9436,16.9281,16.9384,14600.0
2009-09-03 13:20:00,32.68,32.69,32.64,32.65,38700.0,16.9384,16.9436,16.9177,16.9229,38700.0
2009-09-03 13:25:00,32.65,32.65,32.64,32.65,5400.0,16.9229,16.9229,16.9177,16.9229,5400.0
2009-09-03 13:30:00,32.64,32.64,32.61,32.62,25200.0,16.9177,16.9177,16.9022,16.9074,25200.0
2009-09-03 13:35:00,32.62,32.63,32.61,32.63,25300.0,16.9074,16.9125,16.9022,16.9125,25300.0
2009-09-03 13:40:00,32.62,32.63,32.59,32.61,21000.0,16.9074,16.9125,16.8918,16.9022,21000.0
2009-09-03 13:45:00,32.6,32.61,32.58,32.61,20800.0,16.897,16.9022,16.8866,16.9022,20800.0
2009-09-03 13:50:00,32.6,32.61,32.58,32.59,14900.0,16.897,16.9022,16.8866,16.8918,14900.0
2009-09-03 13:55:00,32.59,32.62,32.59,32.62,11600.0,16.8918,16.9074,16.8918,16.9074,11600.0
2009-09-03 14:00:00,32.61,32.62,32.6,32.62,16900.0,16.9022,16.9074,16.897,16.9074,16900.0
2009-09-03 14:05:00,32.62,32.62,32.61,32.62,11600.0,16.9074,16.9074,16.9022,16.9074,11600.0
2009-09-03 14:10:00,32.61,32.62,32.59,32.59,14000.0,16.9022,16.9074,16.8918,16.8918,14000.0
2009-09-03 14:15:00,32.6,32.61,32.59,32.6,14100.0,16.897,16.9022,16.8918,16.897,14100.0
2009-09-03 14:20:00,32.61,32.61,32.58,32.59,25800.0,16.9022,16.9022,16.8866,16.8918,25800.0
2009-09-03 14:25:00,32.59,32.6,32.59,32.6,17300.0,16.8918,16.897,16.8918,16.897,17300.0
2009-09-03 14:30:00,32.6,32.61,32.6,32.61,11200.0,16.897,16.9022,16.897,16.9022,11200.0
2009-09-03 14:35:00,32.61,32.61,32.58,32.59,19700.0,16.9022,16.9022,16.8866,16.8918,19700.0
2009-09-03 14:40:00,32.58,32.59,32.57,32.58,24800.0,16.8866,16.8918,16.8814,16.8866,24800.0
2009-09-03 14:45:00,32.58,32.61,32.57,32.59,29400.0,16.8866,16.9022,16.8814,16.8918,29400.0
2009-09-03 14:50:00,32.59,32.61,32.58,32.59,16200.0,16.8918,16.9022,16.8866,16.8918,16200.0
2009-09-03 14:55:00,32.6,32.61,32.59,32.61,23800.0,16.897,16.9022,16.8918,16.9022,23800.0
2009-09-03 15:00:00,32.61,32.62,32.6,32.62,28300.0,16.9022,16.9074,16.897,16.9074,28300.0
2009-09-03 15:05:00,32.62,32.62,32.61,32.62,9300.0,16.9074,16.9074,16.9022,16.9074,9300.0
2009-09-03 15:10:00,32.62,32.62,32.61,32.62,20600.0,16.9074,16.9074,16.9022,16.9074,20600.0
2009-09-03 15:15:00,32.62,32.62,32.59,32.6,29500.0,16.9074,16.9074,16.8918,16.897,29500.0
2009-09-03 15:20:00,32.6,32.61,32.58,32.6,52900.0,16.897,16.9022,16.8866,16.897,52900.0
2009-09-03 15:25:00,32.61,32.61,32.59,32.61,22300.0,16.9022,16.9022,16.8918,16.9022,22300.0
2009-09-03 15:30:00,32.61,32.66,32.61,32.63,59200.0,16.9022,16.9281,16.9022,16.9125,59200.0
2009-09-03 15:35:00,32.64,32.68,32.63,32.67,32100.0,16.9177,16.9384,16.9125,16.9333,32100.0
2009-09-03 15:40:00,32.68,32.69,32.64,32.66,59200.0,16.9384,16.9436,16.9177,16.9281,59200.0
2009-09-03 15:45:00,32.65,32.71,32.64,32.71,67200.0,16.9229,16.954,16.9177,16.954,67200.0
2009-09-03 15:50:00,32.71,32.77,32.71,32.74,118200.0,16.954,16.9851,16.954,16.9695,118200.0
2009-09-03 15:55:00,32.74,32.79,32.74,32.77,219100.0,16.9695,16.9955,16.9695,16.9851,219100.0
2009-09-04 09:30:00,32.76,32.99,32.68,32.75,34900.0,16.9799,17.0991,16.9384,16.9747,34900.0
2009-09-04 09:35:00,32.75,32.83,32.68,32.71,40100.0,16.9747,17.0162,16.9384,16.954,40100.0
2009-09-04 09:40:00,32.72,32.78,32.57,32.65,37900.0,16.9592,16.9903,16.8814,16.9229,37900.0
2009-09-04 09:45:00,32.65,32.66,32.58,32.66,26500.0,16.9229,16.9281,16.8866,16.9281,26500.0
2009-09-04 09:50:00,32.65,32.66,32.6,32.65,16000.0,16.9229,16.9281,16.897,16.9229,16000.0
2009-09-04 09:55:00,32.66,32.75,32.66,32.7,34800.0,16.9281,16.9747,16.9281,16.9488,34800.0
2009-09-04 10:00:00,32.7,32.7,32.66,32.68,29000.0,16.9488,16.9488,16.9281,16.9384,29000.0
2009-09-04 10:05:00,32.68,32.69,32.61,32.65,24200.0,16.9384,16.9436,16.9022,16.9229,24200.0
2009-09-04 10:10:00,32.65,32.67,32.62,32.63,29100.0,16.9229,16.9333,16.9074,16.9125,29100.0
2009-09-04 10:15:00,32.64,32.67,32.62,32.65,34800.0,16.9177,16.9333,16.9074,16.9229,34800.0
2009-09-04 10:20:00,32.64,32.68,32.64,32.66,32000.0,16.9177,16.9384,16.9177,16.9281,32000.0
2009-09-04 10:25:00,32.67,32.68,32.59,32.59,26300.0,16.9333,16.9384,16.8918,16.8918,26300.0
2009-09-04 10:30:00,32.6,32.64,32.59,32.63,51100.0,16.897,16.9177,16.8918,16.9125,51100.0
2009-09-04 10:35:00,32.64,32.65,32.57,32.58,45400.0,16.9177,16.9229,16.8814,16.8866,45400.0
2009-09-04 10:40:00,32.58,32.6,32.57,32.58,25500.0,16.8866,16.897,16.8814,16.8866,25500.0
2009-09-04 10:45:00,32.58,32.65,32.58,32.64,14400.0,16.8866,16.9229,16.8866,16.9177,14400.0
2009-09-04 10:50:00,32.64,32.67,32.63,32.66,75800.0,16.9177,16.9333,16.9125,16.9281,75800.0
2009-09-04 10:55:00,32.66,32.68,32.64,32.66,36900.0,16.9281,16.9384,16.9177,16.9281,36900.0
2009-09-04 11:00:00,32.66,32.66,32.59,32.6,91700.0,16.9281,16.9281,16.8918,16.897,91700.0
2009-09-04 11:05:00,32.6,32.63,32.59,32.6,26600.0,16.897,16.9125,16.8918,16.897,26600.0
2009-09-04 11:10:00,32.6,32.62,32.59,32.62,25200.0,16.897,16.9074,16.8918,16.9074,25200.0
2009-09-04 11:15:00,32.61,32.62,32.57,32.59,42000.0,16.9022,16.9074,16.8814,16.8918,42000.0
2009-09-04 11:20:00,32.59,32.6,32.56,32.59,25700.0,16.8918,16.897,16.8763,16.8918,25700.0
2009-09-04 11:25:00,32.59,32.59,32.57,32.58,16400.0,16.8918,16.8918,16.8814,16.8866,16400.0
2009-09-04 11:30:00,32.58,32.61,32.57,32.59,18900.0,16.8866,16.9022,16.8814,16.8918,18900.0
2009-09-04 11:35:00,32.59,32.61,32.56,32.56,32900.0,16.8918,16.9022,16.8763,16.8763,32900.0
2009-09-04 11:40:00,32.57,32.58,32.56,32.57,9600.0,16.8814,16.8866,16.8763,16.8814,9600.0
2009-09-04 11:45:00,32.56,32.6,32.56,32.59,11200.0,16.8763,16.897,16.8763,16.8918,11200.0
2009-09-04 11:50:00,32.59,32.62,32.59,32.61,28200.0,16.8918,16.9074,16.8918,16.9022,28200.0
2009-09-04 11:55:00,32.61,32.66,32.61,32.65,30500.0,16.9022,16.9281,16.9022,16.9229,30500.0
2009-09-04 12:00:00,32.65,32.66,32.62,32.62,22500.0,16.9229,16.9281,16.9074,16.9074,22500.0
2009-09-04 12:05:00,32.63,32.66,32.62,32.65,45800.0,16.9125,16.9281,16.9074,16.9229,45800.0
2009-09-04 12:10:00,32.64,32.68,32.64,32.68,34100.0,16.9177,16.9384,16.9177,16.9384,34100.0
2009-09-04 12:15:00,32.67,32.71,32.66,32.67,94300.0,16.9333,16.954,16.9281,16.9333,94300.0
2009-09-04 12:20:00,32.67,32.76,32.67,32.76,20400.0,16.9333,16.9799,16.9333,16.9799,20400.0
2009-09-04 12:25:00,32.76,32.81,32.75,32.8,70000.0,16.9799,17.0058,16.9747,17.0006,70000.0
2009-09-04 12:30:00,32.8,32.81,32.78,32.8,33800.0,17.0006,17.0058,16.9903,17.0006,33800.0
2009-09-04 12:35:00,32.8,32.84,32.8,32.84,25700.0,17.0006,17.0214,17.0006,17.0214,25700.0
2009-09-04 12:40:00,32.84,32.88,32.83,32.88,18900.0,17.0214,17.0421,17.0162,17.0421,18900.0
2009-09-04 12:45:00,32.87,32.89,32.87,32.88,13400.0,17.0369,17.0473,17.0369,17.0421,13400.0
2009-09-04 12:50:00,32.88,32.91,32.88,32.89,24700.0,17.0421,17.0577,17.0421,17.0473,24700.0
2009-09-04 12:55:00,32.9,32.92,32.9,32.91,14200.0,17.0525,17.0628,17.0525,17.0577,14200.0
2009-09-04 13:00:00,32.91,32.92,32.89,32.92,17200.0,17.0577,17.0628,17.0473,17.0628,17200.0
2009-09-04 13:05:00,32.91,32.94,32.91,32.93,21200.0,17.0577,17.0732,17.0577,17.068,21200.0
2009-09-04 13:10:00,32.94,32.96,32.93,32.94,26900.0,17.0732,17.0836,17.068,17.0732,26900.0
2009-09-04 13:15:00,32.95,32.97,32.94,32.96,22300.0,17.0784,17.0888,17.0732,17.0836,22300.0
2009-09-04 13:20:00,32.96,33.0,32.95,32.98,36900.0,17.0836,17.1043,17.0784,17.0939,36900.0
2009-09-04 13:25:00,32.97,32.97,32.95,32.97,16100.0,17.0888,17.0888,17.0784,17.0888,16100.0
2009-09-04 13:30:00,32.95,32.96,32.93,32.95,11300.0,17.0784,17.0836,17.068,17.0784,11300.0
2009-09-04 13:35:00,32.94,32.94,32.93,32.94,11800.0,17.0732,17.0732,17.068,17.0732,11800.0
2009-09-04 13:40:00,32.93,32.94,32.89,32.91,18000.0,17.068,17.0732,17.0473,17.0577,18000.0
2009-09-04 13:45:00,32.91,32.95,32.91,32.92,31800.0,17.0577,17.0784,17.0577,17.0628,31800.0
2009-09-04 13:50:00,32.92,32.93,32.9,32.92,15700.0,17.0628,17.068,17.0525,17.0628,15700.0
2009-09-04 13:55:00,32.92,32.93,32.91,32.91,21500.0,17.0628,17.068,17.0577,17.0577,21500.0
2009-09-04 14:00:00,32.91,32.93,32.91,32.93,17600.0,17.0577,17.068,17.0577,17.068,17600.0
2009-09-04 14:05:00,32.93,32.93,32.9,32.92,20100.0,17.068,17.068,17.0525,17.0628,20100.0
2009-09-04 14:10:00,32.92,32.92,32.9,32.92,21000.0,17.0628,17.0628,17.0525,17.0628,21000.0
2009-09-04 14:15:00,32.91,32.92,32.89,32.91,17900.0,17.0577,17.0628,17.0473,17.0577,17900.0
2009-09-04 14:20:00,32.92,32.92,32.91,32.92,9400.0,17.0628,17.0628,17.0577,17.0628,9400.0
2009-09-04 14:25:00,32.91,32.92,32.9,32.91,7600.0,17.0577,17.0628,17.0525,17.0577,7600.0
2009-09-04 14:30:00,32.9,32.91,32.89,32.91,29400.0,17.0525,17.0577,17.0473,17.0577,29400.0
2009-09-04 14:35:00,32.92,32.94,32.9,32.91,24800.0,17.0628,17.0732,17.0525,17.0577,24800.0
2009-09-04 14:40:00,32.92,32.93,32.9,32.91,15100.0,17.0628,17.068,17.0525,17.0577,15100.0
2009-09-04 14:45:00,32.92,32.93,32.9,32.93,27400.0,17.0628,17.068,17.0525,17.068,27400.0
2009-09-04 14:50:00,32.93,32.95,32.92,32.94,24300.0,17.068,17.0784,17.0628,17.0732,24300.0
2009-09-04 14:55:00,32.93,32.97,32.92,32.97,24700.0,17.068,17.0888,17.0628,17.0888,24700.0
2009-09-04 15:00:00,32.97,33.0,32.97,32.97,24000.0,17.0888,17.1043,17.0888,17.0888,24000.0
2009-09-04 15:05:00,32.97,32.99,32.94,32.94,17900.0,17.0888,17.0991,17.0732,17.0732,17900.0
2009-09-04 15:10:00,32.93,32.96,32.93,32.93,14800.0,17.068,17.0836,17.068,17.068,14800.0
2009-09-04 15:15:00,32.93,32.95,32.9,32.9,39600.0,17.068,17.0784,17.0525,17.0525,39600.0
2009-09-04 15:20:00,32.9,32.93,32.9,32.91,12200.0,17.0525,17.068,17.0525,17.0577,12200.0
2009-09-04 15:25:00,32.91,32.91,32.87,32.91,38600.0,17.0577,17.0577,17.0369,17.0577,38600.0
2009-09-04 15:30:00,32.9,32.91,32.84,32.84,48900.0,17.0525,17.0577,17.0214,17.0214,48900.0
2009-09-04 15:35:00,32.84,32.9,32.84,32.88,35100.0,17.0214,17.0525,17.0214,17.0421,35100.0
2009-09-04 15:40:00,32.89,32.97,32.89,32.97,46000.0,17.0473,17.0888,17.0473,17.0888,46000.0
2009-09-04 15:45:00,32.97,33.02,32.96,32.98,61500.0,17.0888,17.1147,17.0836,17.0939,61500.0
2009-09-04 15:50:00,32.99,33.0,32.93,32.96,115700.0,17.0991,17.1043,17.068,17.0836,115700.0
2009-09-04 15:55:00,32.97,32.98,32.93,32.95,163700.0,17.0888,17.0939,17.068,17.0784,163700.0
2009-09-08 09:30:00,33.14,33.14,32.92,32.92,59900.0,17.1769,17.1769,17.0628,17.0628,59900.0
2009-09-08 09:35:00,32.96,32.97,32.85,32.87,46000.0,17.0836,17.0888,17.0266,17.0369,46000.0
2009-09-08 09:40:00,32.87,32.9,32.81,32.82,37100.0,17.0369,17.0525,17.0058,17.011,37100.0
2009-09-08 09:45:00,32.81,32.88,32.77,32.84,23400.0,17.0058,17.0421,16.9851,17.0214,23400.0
2009-09-08 09:50:00,32.84,32.86,32.8,32.82,38400.0,17.0214,17.0317,17.0006,17.011,38400.0
2009-09-08 09:55:00,32.83,32.89,32.81,32.84,50300.0,17.0162,17.0473,17.0058,17.0214,50300.0
2009-09-08 10:00:00,32.84,32.94,32.79,32.79,37500.0,17.0214,17.0732,16.9955,16.9955,37500.0
2009-09-08 10:05:00,32.79,32.84,32.78,32.81,29100.0,16.9955,17.0214,16.9903,17.0058,29100.0
2009-09-08 10:10:00,32.81,32.86,32.78,32.79,36500.0,17.0058,17.0317,16.9903,16.9955,36500.0
2009-09-08 10:15:00,32.78,32.83,32.78,32.8,30900.0,16.9903,17.0162,16.9903,17.0006,30900.0
2009-09-08 10:20:00,32.81,32.89,32.81,32.89,27200.0,17.0058,17.0473,17.0058,17.0473,27200.0
2009-09-08 10:25:00,32.89,32.91,32.87,32.9,33600.0,17.0473,17.0577,17.0369,17.0525,33600.0
2009-09-08 10:30:00,32.91,32.96,32.87,32.96,27900.0,17.0577,17.0836,17.0369,17.0836,27900.0
2009-09-08 10:35:00,32.95,32.96,32.91,32.91,20700.0,17.0784,17.0836,17.0577,17.0577,20700.0
2009-09-08 10:40:00,32.91,32.92,32.86,32.88,17600.0,17.0577,17.0628,17.0317,17.0421,17600.0
2009-09-08 10:45:00,32.87,32.89,32.85,32.88,20000.0,17.0369,17.0473,17.0266,17.0421,20000.0
2009-09-08 10:50:00,32.89,32.95,32.88,32.92,18100.0,17.0473,17.0784,17.0421,17.0628,18100.0
2009-09-08 10:55:00,32.93,32.99,32.92,32.96,20400.0,17.068,17.0991,17.0628,17.0836,20400.0
2009-09-08 11:00:00,32.96,32.97,32.95,32.95,9600.0,17.0836,17.0888,17.0784,17.0784,9600.0
2009-09-08 11:05:00,32.96,32.97,32.93,32.94,32600.0,17.0836,17.0888,17.068,17.0732,32600.0
2009-09-08 11:10:00,32.95,32.98,32.95,32.97,21000.0,17.0784,17.0939,17.0784,17.0888,21000.0
2009-09-08 11:15:00,32.96,32.97,32.94,32.96,15100.0,17.0836,17.0888,17.0732,17.0836,15100.0
2009-09-08 11:20:00,32.96,32.98,32.95,32.97,19400.0,17.0836,17.0939,17.0784,17.0888,19400.0
2009-09-08 11:25:00,32.97,33.01,32.97,33.0,16600.0,17.0888,17.1095,17.0888,17.1043,16600.0
2009-09-08 11:30:00,33.0,33.01,32.98,33.0,24300.0,17.1043,17.1095,17.0939,17.1043,24300.0
2009-09-08 11:35:00,32.99,33.01,32.95,32.97,42400.0,17.0991,17.1095,17.0784,17.0888,42400.0
2009-09-08 11:40:00,32.98,33.01,32.94,32.97,39100.0,17.0939,17.1095,17.0732,17.0888,39100.0
2009-09-08 11:45:00,32.97,32.99,32.96,32.98,15000.0,17.0888,17.0991,17.0836,17.0939,15000.0
2009-09-08 11:50:00,32.98,32.99,32.97,32.98,12400.0,17.0939,17.0991,17.0888,17.0939,12400.0
2009-09-08 11:55:00,32.99,32.99,32.97,32.99,26600.0,17.0991,17.0991,17.0888,17.0991,26600.0
2009-09-08 12:00:00,32.99,32.99,32.97,32.99,15800.0,17.0991,17.0991,17.0888,17.0991,15800.0
2009-09-08 12:05:00,32.99,33.01,32.99,33.0,7900.0,17.0991,17.1095,17.0991,17.1043,7900.0
2009-09-08 12:10:00,33.01,33.04,33.01,33.04,6000.0,17.1095,17.125,17.1095,17.125,6000.0
2009-09-08 12:15:00,33.03,33.04,33.03,33.03,9400.0,17.1199,17.125,17.1199,17.1199,9400.0
2009-09-08 12:20:00,33.03,33.04,33.01,33.02,13700.0,17.1199,17.125,17.1095,17.1147,13700.0
2009-09-08 12:25:00,33.01,33.02,33.01,33.02,7800.0,17.1095,17.1147,17.1095,17.1147,7800.0
2009-09-08 12:30:00,33.02,33.03,33.0,33.01,8000.0,17.1147,17.1199,17.1043,17.1095,8000.0
2009-09-08 12:35:00,33.02,33.02,33.01,33.01,2600.0,17.1147,17.1147,17.1095,17.1095,2600.0
2009-09-08 12:40:00,33.01,33.04,33.01,33.04,16300.0,17.1095,17.125,17.1095,17.125,16300.0
2009-09-08 12:45:00,33.04,33.04,33.03,33.03,11300.0,17.125,17.125,17.1199,17.1199,11300.0
2009-09-08 12:50:00,33.04,33.04,33.03,33.04,4700.0,17.125,17.125,17.1199,17.125,4700.0
2009-09-08 12:55:00,33.04,33.04,33.0,33.01,26200.0,17.125,17.125,17.1043,17.1095,26200.0
2009-09-08 13:00:00,33.01,33.02,33.01,33.01,5300.0,17.1095,17.1147,17.1095,17.1095,5300.0
2009-09-08 13:05:00,33.02,33.03,33.01,33.02,11000.0,17.1147,17.1199,17.1095,17.1147,11000.0
2009-09-08 13:10:00,33.02,33.03,32.97,32.97,21900.0,17.1147,17.1199,17.0888,17.0888,21900.0
2009-09-08 13:15:00,32.97,32.99,32.97,32.98,12200.0,17.0888,17.0991,17.0888,17.0939,12200.0
2009-09-08 13:20:00,32.98,33.0,32.98,33.0,10600.0,17.0939,17.1043,17.0939,17.1043,10600.0
2009-09-08 13:25:00,33.01,33.01,32.97,32.99,33700.0,17.1095,17.1095,17.0888,17.0991,33700.0
2009-09-08 13:30:00,32.99,33.01,32.97,33.0,47500.0,17.0991,17.1095,17.0888,17.1043,47500.0
2009-09-08 13:35:00,33.01,33.01,33.0,33.01,7700.0,17.1095,17.1095,17.1043,17.1095,7700.0
2009-09-08 13:40:00,33.0,33.02,33.0,33.01,14300.0,17.1043,17.1147,17.1043,17.1095,14300.0
2009-09-08 13:45:00,33.01,33.02,33.0,33.0,15100.0,17.1095,17.1147,17.1043,17.1043,15100.0
2009-09-08 13:50:00,33.0,33.01,33.0,33.01,15800.0,17.1043,17.1095,17.1043,17.1095,15800.0
2009-09-08 13:55:00,33.01,33.02,33.0,33.01,7400.0,17.1095,17.1147,17.1043,17.1095,7400.0
2009-09-08 14:00:00,33.02,33.02,33.0,33.01,20300.0,17.1147,17.1147,17.1043,17.1095,20300.0
2009-09-08 14:05:00,33.0,33.02,33.0,33.02,27000.0,17.1043,17.1147,17.1043,17.1147,27000.0
2009-09-08 14:10:00,33.02,33.03,33.01,33.03,10700.0,17.1147,17.1199,17.1095,17.1199,10700.0
2009-09-08 14:15:00,33.03,33.05,33.03,33.03,59300.0,17.1199,17.1302,17.1199,17.1199,59300.0
2009-09-08 14:20:00,33.04,33.08,33.03,33.05,39900.0,17.125,17.1458,17.1199,17.1302,39900.0
2009-09-08 14:25:00,33.04,33.07,33.04,33.06,20300.0,17.125,17.1406,17.125,17.1354,20300.0
2009-09-08 14:30:00,33.06,33.08,33.05,33.06,45500.0,17.1354,17.1458,17.1302,17.1354,45500.0
2009-09-08 14:35:00,33.06,33.11,33.05,33.1,63900.0,17.1354,17.1613,17.1302,17.1561,63900.0
2009-09-08 14:40:00,33.11,33.12,33.09,33.1,32000.0,17.1613,17.1665,17.151,17.1561,32000.0
2009-09-08 14:45:00,33.1,33.14,33.1,33.13,32000.0,17.1561,17.1769,17.1561,17.1717,32000.0
2009-09-08 14:50:00,33.13,33.13,33.1,33.1,31900.0,17.1717,17.1717,17.1561,17.1561,31900.0
2009-09-08 14:55:00,33.11,33.13,33.09,33.1,37800.0,17.1613,17.1717,17.151,17.1561,37800.0
2009-09-08 15:00:00,33.11,33.11,33.07,33.09,27000.0,17.1613,17.1613,17.1406,17.151,27000.0
2009-09-08 15:05:00,33.08,33.08,33.05,33.06,22800.0,17.1458,17.1458,17.1302,17.1354,22800.0
2009-09-08 15:10:00,33.06,33.06,33.05,33.05,10100.0,17.1354,17.1354,17.1302,17.1302,10100.0
2009-09-08 15:15:00,33.06,33.06,33.02,33.03,17600.0,17.1354,17.1354,17.1147,17.1199,17600.0
2009-09-08 15:20:00,33.03,33.06,33.03,33.06,22400.0,17.1199,17.1354,17.1199,17.1354,22400.0
2009-09-08 15:25:00,33.05,33.08,33.04,33.06,37300.0,17.1302,17.1458,17.125,17.1354,37300.0
2009-09-08 15:30:00,33.05,33.08,33.05,33.07,33000.0,17.1302,17.1458,17.1302,17.1406,33000.0
2009-09-08 15:35:00,33.08,33.12,33.04,33.11,85400.0,17.1458,17.1665,17.125,17.1613,85400.0
2009-09-08 15:40:00,33.11,33.12,33.09,33.1,66300.0,17.1613,17.1665,17.151,17.1561,66300.0
2009-09-08 15:45:00,33.09,33.1,33.06,33.08,89300.0,17.151,17.1561,17.1354,17.1458,89300.0
2009-09-08 15:50:00,33.08,33.09,33.06,33.06,47500.0,17.1458,17.151,17.1354,17.1354,47500.0
2009-09-08 15:55:00,33.06,33.07,33.02,33.03,146500.0,17.1354,17.1406,17.1147,17.1199,146500.0
2009-09-09 09:30:00,33.0,33.11,32.9,33.05,34900.0,17.1043,17.1613,17.0525,17.1302,34900.0
2009-09-09 09:35:00,33.05,33.14,32.99,33.07,31600.0,17.1302,17.1769,17.0991,17.1406,31600.0
2009-09-09 09:40:00,33.06,33.06,33.01,33.04,11600.0,17.1354,17.1354,17.1095,17.125,11600.0
2009-09-09 09:45:00,33.03,33.04,32.95,32.95,13200.0,17.1199,17.125,17.0784,17.0784,13200.0
2009-09-09 09:50:00,32.97,33.07,32.96,33.06,23500.0,17.0888,17.1406,17.0836,17.1354,23500.0
2009-09-09 09:55:00,33.06,33.11,33.04,33.07,15600.0,17.1354,17.1613,17.125,17.1406,15600.0
2009-09-09 10:00:00,33.08,33.18,33.08,33.18,42100.0,17.1458,17.1976,17.1458,17.1976,42100.0
2009-09-09 10:05:00,33.18,33.19,33.11,33.16,62400.0,17.1976,17.2028,17.1613,17.1872,62400.0
2009-09-09 10:10:00,33.15,33.22,33.15,33.18,38500.0,17.1821,17.2183,17.1821,17.1976,38500.0
2009-09-09 10:15:00,33.18,33.2,33.1,33.1,29200.0,17.1976,17.208,17.1561,17.1561,29200.0
2009-09-09 10:20:00,33.09,33.1,33.06,33.07,13900.0,17.151,17.1561,17.1354,17.1406,13900.0
2009-09-09 10:25:00,33.07,33.09,33.05,33.06,18500.0,17.1406,17.151,17.1302,17.1354,18500.0
2009-09-09 10:30:00,33.07,33.07,32.97,32.98,21200.0,17.1406,17.1406,17.0888,17.0939,21200.0
2009-09-09 10:35:00,32.98,33.0,32.92,32.93,22200.0,17.0939,17.1043,17.0628,17.068,22200.0
2009-09-09 10:40:00,32.92,32.95,32.91,32.92,22400.0,17.0628,17.0784,17.0577,17.0628,22400.0
2009-09-09 10:45:00,32.93,32.97,32.93,32.95,20900.0,17.068,17.0888,17.068,17.0784,20900.0
2009-09-09 10:50:00,32.95,32.97,32.93,32.96,13500.0,17.0784,17.0888,17.068,17.0836,13500.0
2009-09-09 10:55:00,32.95,32.99,32.94,32.95,21500.0,17.0784,17.0991,17.0732,17.0784,21500.0
2009-09-09 11:00:00,32.95,33.02,32.94,33.0,34900.0,17.0784,17.1147,17.0732,17.1043,34900.0
2009-09-09 11:05:00,33.01,33.04,32.99,33.02,39400.0,17.1095,17.125,17.0991,17.1147,39400.0
2009-09-09 11:10:00,33.02,33.05,33.0,33.04,31700.0,17.1147,17.1302,17.1043,17.125,31700.0
2009-09-09 11:15:00,33.05,33.06,33.01,33.01,14300.0,17.1302,17.1354,17.1095,17.1095,14300.0
2009-09-09 11:20:00,33.02,33.11,33.02,33.11,39700.0,17.1147,17.1613,17.1147,17.1613,39700.0
2009-09-09 11:25:00,33.12,33.13,33.09,33.11,24100.0,17.1665,17.1717,17.151,17.1613,24100.0
2009-09-09 11:30:00,33.11,33.12,33.08,33.11,27700.0,17.1613,17.1665,17.1458,17.1613,27700.0
2009-09-09 11:35:00,33.11,33.13,33.1,33.12,18300.0,17.1613,17.1717,17.1561,17.1665,18300.0
2009-09-09 11:40:00,33.12,33.16,33.1,33.14,22700.0,17.1665,17.1872,17.1561,17.1769,22700.0
2009-09-09 11:45:00,33.14,33.14,33.1,33.1,22100.0,17.1769,17.1769,17.1561,17.1561,22100.0
2009-09-09 11:50:00,33.1,33.13,33.09,33.09,18400.0,17.1561,17.1717,17.151,17.151,18400.0
2009-09-09 11:55:00,33.09,33.12,33.08,33.12,28600.0,17.151,17.1665,17.1458,17.1665,28600.0
2009-09-09 12:00:00,33.12,33.13,33.11,33.11,12600.0,17.1665,17.1717,17.1613,17.1613,12600.0
2009-09-09 12:05:00,33.12,33.12,33.1,33.1,9600.0,17.1665,17.1665,17.1561,17.1561,9600.0
2009-09-09 12:10:00,33.1,33.11,33.1,33.11,5700.0,17.1561,17.1613,17.1561,17.1613,5700.0
2009-09-09 12:15:00,33.11,33.11,33.1,33.1,3500.0,17.1613,17.1613,17.1561,17.1561,3500.0
2009-09-09 12:20:00,33.11,33.11,33.1,33.1,25500.0,17.1613,17.1613,17.1561,17.1561,25500.0
2009-09-09 12:25:00,33.1,33.12,33.09,33.12,20800.0,17.1561,17.1665,17.151,17.1665,20800.0
2009-09-09 12:30:00,33.12,33.12,33.11,33.11,12000.0,17.1665,17.1665,17.1613,17.1613,12000.0
2009-09-09 12:35:00,33.11,33.12,33.09,33.09,9600.0,17.1613,17.1665,17.151,17.151,9600.0
2009-09-09 12:40:00,33.09,33.1,33.08,33.09,13300.0,17.151,17.1561,17.1458,17.151,13300.0
2009-09-09 12:45:00,33.09,33.09,33.08,33.09,5000.0,17.151,17.151,17.1458,17.151,5000.0
2009-09-09 12:50:00,33.09,33.1,33.08,33.1,8600.0,17.151,17.1561,17.1458,17.1561,8600.0
2009-09-09 12:55:00,33.09,33.1,33.06,33.08,13200.0,17.151,17.1561,17.1354,17.1458,13200.0
2009-09-09 13:00:00,33.07,33.1,33.05,33.06,29200.0,17.1406,17.1561,17.1302,17.1354,29200.0
2009-09-09 13:05:00,33.06,33.07,33.04,33.06,19000.0,17.1354,17.1406,17.125,17.1354,19000.0
2009-09-09 13:10:00,33.07,33.07,33.05,33.05,11600.0,17.1406,17.1406,17.1302,17.1302,11600.0
2009-09-09 13:15:00,33.06,33.07,33.04,33.05,25100.0,17.1354,17.1406,17.125,17.1302,25100.0
2009-09-09 13:20:00,33.06,33.07,33.05,33.07,16500.0,17.1354,17.1406,17.1302,17.1406,16500.0
2009-09-09 13:25:00,33.06,33.09,33.04,33.08,80300.0,17.1354,17.151,17.125,17.1458,80300.0
2009-09-09 13:30:00,33.08,33.12,33.08,33.09,39500.0,17.1458,17.1665,17.1458,17.151,39500.0
2009-09-09 13:35:00,33.09,33.12,33.09,33.12,20200.0,17.151,17.1665,17.151,17.1665,20200.0
2009-09-09 13:40:00,33.11,33.11,33.08,33.08,9000.0,17.1613,17.1613,17.1458,17.1458,9000.0
2009-09-09 13:45:00,33.09,33.09,33.07,33.08,6700.0,17.151,17.151,17.1406,17.1458,6700.0
2009-09-09 13:50:00,33.08,33.1,33.07,33.09,21200.0,17.1458,17.1561,17.1406,17.151,21200.0
2009-09-09 13:55:00,33.09,33.11,33.08,33.11,10500.0,17.151,17.1613,17.1458,17.1613,10500.0
2009-09-09 14:00:00,33.12,33.12,33.1,33.1,26200.0,17.1665,17.1665,17.1561,17.1561,26200.0
2009-09-09 14:05:00,33.1,33.11,33.07,33.08,18700.0,17.1561,17.1613,17.1406,17.1458,18700.0
2009-09-09 14:10:00,33.08,33.08,33.03,33.05,23400.0,17.1458,17.1458,17.1199,17.1302,23400.0
2009-09-09 14:15:00,33.04,33.07,33.03,33.05,26700.0,17.125,17.1406,17.1199,17.1302,26700.0
2009-09-09 14:20:00,33.05,33.1,33.03,33.09,62500.0,17.1302,17.1561,17.1199,17.151,62500.0
2009-09-09 14:25:00,33.09,33.11,33.07,33.11,37000.0,17.151,17.1613,17.1406,17.1613,37000.0
2009-09-09 14:30:00,33.1,33.13,33.09,33.11,39900.0,17.1561,17.1717,17.151,17.1613,39900.0
2009-09-09 14:35:00,33.11,33.11,33.1,33.1,19100.0,17.1613,17.1613,17.1561,17.1561,19100.0
2009-09-09 14:40:00,33.1,33.12,33.09,33.1,38200.0,17.1561,17.1665,17.151,17.1561,38200.0
2009-09-09 14:45:00,33.11,33.13,33.09,33.12,68700.0,17.1613,17.1717,17.151,17.1665,68700.0
2009-09-09 14:50:00,33.12,33.12,33.08,33.09,24900.0,17.1665,17.1665,17.1458,17.151,24900.0
2009-09-09 14:55:00,33.09,33.12,33.08,33.11,28100.0,17.151,17.1665,17.1458,17.1613,28100.0
2009-09-09 15:00:00,33.11,33.12,33.09,33.1,64900.0,17.1613,17.1665,17.151,17.1561,64900.0
2009-09-09 15:05:00,33.11,33.11,33.07,33.08,40000.0,17.1613,17.1613,17.1406,17.1458,40000.0
2009-09-09 15:10:00,33.09,33.12,33.06,33.1,61500.0,17.151,17.1665,17.1354,17.1561,61500.0
2009-09-09 15:15:00,33.1,33.11,33.09,33.1,43700.0,17.1561,17.1613,17.151,17.1561,43700.0
2009-09-09 15:20:00,33.11,33.11,33.09,33.1,36200.0,17.1613,17.1613,17.151,17.1561,36200.0
2009-09-09 15:25:00,33.1,33.11,33.08,33.1,23200.0,17.1561,17.1613,17.1458,17.1561,23200.0
2009-09-09 15:30:00,33.09,33.11,33.0,33.03,75800.0,17.151,17.1613,17.1043,17.1199,75800.0
2009-09-09 15:35:00,33.04,33.04,33.01,33.02,37500.0,17.125,17.125,17.1095,17.1147,37500.0
2009-09-09 15:40:00,33.03,33.07,33.02,33.04,48300.0,17.1199,17.1406,17.1147,17.125,48300.0
2009-09-09 15:45:00,33.04,33.11,33.03,33.11,32100.0,17.125,17.1613,17.1199,17.1613,32100.0
2009-09-09 15:50:00,33.1,33.12,33.07,33.07,46500.0,17.1561,17.1665,17.1406,17.1406,46500.0
2009-09-09 15:55:00,33.07,33.08,33.02,33.06,124500.0,17.1406,17.1458,17.1147,17.1354,124500.0
2009-09-10 09:30:00,33.05,33.23,32.9,32.94,47000.0,17.1302,17.2235,17.0525,17.0732,47000.0
2009-09-10 09:35:00,32.94,32.94,32.75,32.75,54200.0,17.0732,17.0732,16.9747,16.9747,54200.0
2009-09-10 09:40:00,32.77,32.85,32.75,32.8,139100.0,16.9851,17.0266,16.9747,17.0006,139100.0
2009-09-10 09:45:00,32.81,32.81,32.74,32.75,34000.0,17.0058,17.0058,16.9695,16.9747,34000.0
2009-09-10 09:50:00,32.75,32.78,32.69,32.76,37000.0,16.9747,16.9903,16.9436,16.9799,37000.0
2009-09-10 09:55:00,32.76,32.76,32.66,32.68,62700.0,16.9799,16.9799,16.9281,16.9384,62700.0
2009-09-10 10:00:00,32.69,32.72,32.68,32.68,72600.0,16.9436,16.9592,16.9384,16.9384,72600.0
2009-09-10 10:05:00,32.68,32.71,32.66,32.66,27800.0,16.9384,16.954,16.9281,16.9281,27800.0
2009-09-10 10:10:00,32.67,32.74,32.67,32.73,38200.0,16.9333,16.9695,16.9333,16.9644,38200.0
2009-09-10 10:15:00,32.73,32.75,32.72,32.75,14000.0,16.9644,16.9747,16.9592,16.9747,14000.0
2009-09-10 10:20:00,32.74,32.8,32.74,32.78,22800.0,16.9695,17.0006,16.9695,16.9903,22800.0
2009-09-10 10:25:00,32.78,32.83,32.78,32.81,57900.0,16.9903,17.0162,16.9903,17.0058,57900.0
2009-09-10 10:30:00,32.81,32.84,32.78,32.79,36000.0,17.0058,17.0214,16.9903,16.9955,36000.0
2009-09-10 10:35:00,32.8,32.84,32.79,32.8,31900.0,17.0006,17.0214,16.9955,17.0006,31900.0
2009-09-10 10:40:00,32.8,32.9,32.79,32.89,27000.0,17.0006,17.0525,16.9955,17.0473,27000.0
2009-09-10 10:45:00,32.88,32.9,32.84,32.87,30900.0,17.0421,17.0525,17.0214,17.0369,30900.0
2009-09-10 10:50:00,32.86,32.9,32.85,32.9,29000.0,17.0317,17.0525,17.0266,17.0525,29000.0
2009-09-10 10:55:00,32.89,32.9,32.87,32.89,27700.0,17.0473,17.0525,17.0369,17.0473,27700.0
2009-09-10 11:00:00,32.88,32.9,32.86,32.89,28100.0,17.0421,17.0525,17.0317,17.0473,28100.0
2009-09-10 11:05:00,32.89,32.9,32.87,32.88,38400.0,17.0473,17.0525,17.0369,17.0421,38400.0
2009-09-10 11:10:00,32.88,32.89,32.85,32.86,44000.0,17.0421,17.0473,17.0266,17.0317,44000.0
2009-09-10 11:15:00,32.86,32.86,32.83,32.83,26400.0,17.0317,17.0317,17.0162,17.0162,26400.0
2009-09-10 11:20:00,32.84,32.87,32.83,32.86,27400.0,17.0214,17.0369,17.0162,17.0317,27400.0
2009-09-10 11:25:00,32.86,32.89,32.85,32.87,69900.0,17.0317,17.0473,17.0266,17.0369,69900.0
2009-09-10 11:30:00,32.87,32.87,32.83,32.86,38400.0,17.0369,17.0369,17.0162,17.0317,38400.0
2009-09-10 11:35:00,32.85,32.9,32.84,32.86,46600.0,17.0266,17.0525,17.0214,17.0317,46600.0
2009-09-10 11:40:00,32.86,32.88,32.82,32.82,50100.0,17.0317,17.0421,17.011,17.011,50100.0
2009-09-10 11:45:00,32.82,32.85,32.82,32.85,12600.0,17.011,17.0266,17.011,17.0266,12600.0
2009-09-10 11:50:00,32.85,32.85,32.81,32.81,37500.0,17.0266,17.0266,17.0058,17.0058,37500.0
2009-09-10 11:55:00,32.81,32.83,32.81,32.83,13100.0,17.0058,17.0162,17.0058,17.0162,13100.0
2009-09-10 12:00:00,32.83,32.83,32.82,32.83,6700.0,17.0162,17.0162,17.011,17.0162,6700.0
2009-09-10 12:05:00,32.83,32.85,32.83,32.83,15100.0,17.0162,17.0266,17.0162,17.0162,15100.0
2009-09-10 12:10:00,32.83,32.83,32.79,32.81,24100.0,17.0162,17.0162,16.9955,17.0058,24100.0
2009-09-10 12:15:00,32.8,32.81,32.78,32.79,10600.0,17.0006,17.0058,16.9903,16.9955,10600.0
2009-09-10 12:20:00,32.79,32.81,32.78,32.81,13400.0,16.9955,17.0058,16.9903,17.0058,13400.0
2009-09-10 12:25:00,32.8,32.81,32.8,32.8,4100.0,17.0006,17.0058,17.0006,17.0006,4100.0
2009-09-10 12:30:00,32.8,32.83,32.79,32.79,41300.0,17.0006,17.0162,16.9955,16.9955,41300.0
2009-09-10 12:35:00,32.79,32.79,32.77,32.78,20400.0,16.9955,16.9955,16.9851,16.9903,20400.0
2009-09-10 12:40:00,32.79,32.79,32.78,32.79,2400.0,16.9955,16.9955,16.9903,16.9955,2400.0
2009-09-10 12:45:00,32.79,32.82,32.76,32.81,38800.0,16.9955,17.011,16.9799,17.0058,38800.0
2009-09-10 12:50:00,32.82,32.84,32.81,32.82,12000.0,17.011,17.0214,17.0058,17.011,12000.0
2009-09-10 12:55:00,32.83,32.83,32.82,32.82,2700.0,17.0162,17.0162,17.011,17.011,2700.0
2009-09-10 13:00:00,32.82,32.83,32.82,32.83,19600.0,17.011,17.0162,17.011,17.0162,19600.0
2009-09-10 13:05:00,32.84,32.86,32.83,32.84,26500.0,17.0214,17.0317,17.0162,17.0214,26500.0
2009-09-10 13:10:00,32.85,32.86,32.83,32.83,23400.0,17.0266,17.0317,17.0162,17.0162,23400.0
2009-09-10 13:15:00,32.83,32.85,32.83,32.83,9400.0,17.0162,17.0266,17.0162,17.0162,9400.0
2009-09-10 13:20:00,32.84,32.85,32.82,32.83,11400.0,17.0214,17.0266,17.011,17.0162,11400.0
2009-09-10 13:25:00,32.83,32.83,32.82,32.82,3800.0,17.0162,17.0162,17.011,17.011,3800.0
2009-09-10 13:30:00,32.83,32.85,32.82,32.84,12900.0,17.0162,17.0266,17.011,17.0214,12900.0
2009-09-10 13:35:00,32.85,32.85,32.84,32.84,14000.0,17.0266,17.0266,17.0214,17.0214,14000.0
2009-09-10 13:40:00,32.84,32.85,32.81,32.82,42000.0,17.0214,17.0266,17.0058,17.011,42000.0
2009-09-10 13:45:00,32.82,32.88,32.82,32.88,17400.0,17.011,17.0421,17.011,17.0421,17400.0
2009-09-10 13:50:00,32.88,32.91,32.87,32.88,37700.0,17.0421,17.0577,17.0369,17.0421,37700.0
2009-09-10 13:55:00,32.89,32.89,32.87,32.87,13600.0,17.0473,17.0473,17.0369,17.0369,13600.0
2009-09-10 14:00:00,32.87,32.9,32.87,32.88,19600.0,17.0369,17.0525,17.0369,17.0421,19600.0
2009-09-10 14:05:00,32.88,32.9,32.85,32.87,24800.0,17.0421,17.0525,17.0266,17.0369,24800.0
2009-09-10 14:10:00,32.86,32.87,32.82,32.83,32700.0,17.0317,17.0369,17.011,17.0162,32700.0
2009-09-10 14:15:00,32.83,32.83,32.82,32.83,12100.0,17.0162,17.0162,17.011,17.0162,12100.0
2009-09-10 14:20:00,32.83,32.83,32.82,32.83,17000.0,17.0162,17.0162,17.011,17.0162,17000.0
2009-09-10 14:25:00,32.82,32.83,32.82,32.83,6800.0,17.011,17.0162,17.011,17.0162,6800.0
2009-09-10 14:30:00,32.83,32.83,32.78,32.78,74900.0,17.0162,17.0162,16.9903,16.9903,74900.0
2009-09-10 14:35:00,32.79,32.79,32.75,32.75,26400.0,16.9955,16.9955,16.9747,16.9747,26400.0
2009-09-10 14:40:00,32.76,32.76,32.71,32.71,59000.0,16.9799,16.9799,16.954,16.954,59000.0
2009-09-10 14:45:00,32.7,32.71,32.7,32.71,31300.0,16.9488,16.954,16.9488,16.954,31300.0
2009-09-10 14:50:00,32.7,32.73,32.68,32.71,79400.0,16.9488,16.9644,16.9384,16.954,79400.0
2009-09-10 14:55:00,32.71,32.72,32.71,32.71,8600.0,16.954,16.9592,16.954,16.954,8600.0
2009-09-10 15:00:00,32.72,32.72,32.68,32.69,49800.0,16.9592,16.9592,16.9384,16.9436,49800.0
2009-09-10 15:05:00,32.68,32.69,32.66,32.67,41200.0,16.9384,16.9436,16.9281,16.9333,41200.0
2009-09-10 15:10:00,32.67,32.69,32.65,32.69,61900.0,16.9333,16.9436,16.9229,16.9436,61900.0
2009-09-10 15:15:00,32.68,32.7,32.66,32.69,46600.0,16.9384,16.9488,16.9281,16.9436,46600.0
2009-09-10 15:20:00,32.7,32.71,32.7,32.71,14600.0,16.9488,16.954,16.9488,16.954,14600.0
2009-09-10 15:25:00,32.71,32.72,32.7,32.7,31900.0,16.954,16.9592,16.9488,16.9488,31900.0
2009-09-10 15:30:00,32.7,32.75,32.68,32.75,70200.0,16.9488,16.9747,16.9384,16.9747,70200.0
2009-09-10 15:35:00,32.75,32.78,32.74,32.74,52000.0,16.9747,16.9903,16.9695,16.9695,52000.0
2009-09-10 15:40:00,32.74,32.74,32.72,32.73,49900.0,16.9695,16.9695,16.9592,16.9644,49900.0
2009-09-10 15:45:00,32.73,32.78,32.72,32.76,92000.0,16.9644,16.9903,16.9592,16.9799,92000.0
2009-09-10 15:50:00,32.75,32.81,32.75,32.8,85800.0,16.9747,17.0058,16.9747,17.0006,85800.0
2009-09-10 15:55:00,32.79,32.82,32.79,32.8,182900.0,16.9955,17.011,16.9955,17.0006,182900.0
2009-09-11 09:30:00,32.85,32.85,32.74,32.76,29400.0,17.0266,17.0266,16.9695,16.9799,29400.0
2009-09-11 09:35:00,32.8,32.82,32.76,32.79,17000.0,17.0006,17.011,16.9799,16.9955,17000.0
2009-09-11 09:40:00,32.77,32.8,32.7,32.76,50300.0,16.9851,17.0006,16.9488,16.9799,50300.0
2009-09-11 09:45:00,32.77,32.83,32.76,32.82,22500.0,16.9851,17.0162,16.9799,17.011,22500.0
2009-09-11 09:50:00,32.83,32.87,32.8,32.87,44200.0,17.0162,17.0369,17.0006,17.0369,44200.0
2009-09-11 09:55:00,32.87,32.92,32.8,32.86,45800.0,17.0369,17.0628,17.0006,17.0317,45800.0
2009-09-11 10:00:00,32.87,32.9,32.78,32.86,68300.0,17.0369,17.0525,16.9903,17.0317,68300.0
2009-09-11 10:05:00,32.85,32.87,32.73,32.79,50600.0,17.0266,17.0369,16.9644,16.9955,50600.0
2009-09-11 10:10:00,32.79,32.81,32.75,32.75,23400.0,16.9955,17.0058,16.9747,16.9747,23400.0
2009-09-11 10:15:00,32.75,32.8,32.75,32.78,17500.0,16.9747,17.0006,16.9747,16.9903,17500.0
2009-09-11 10:20:00,32.78,32.82,32.77,32.81,21000.0,16.9903,17.011,16.9851,17.0058,21000.0
2009-09-11 10:25:00,32.8,32.8,32.75,32.77,24500.0,17.0006,17.0006,16.9747,16.9851,24500.0
2009-09-11 10:30:00,32.77,32.81,32.76,32.79,22900.0,16.9851,17.0058,16.9799,16.9955,22900.0
2009-09-11 10:35:00,32.79,32.82,32.78,32.79,22600.0,16.9955,17.011,16.9903,16.9955,22600.0
2009-09-11 10:40:00,32.8,32.8,32.72,32.72,28800.0,17.0006,17.0006,16.9592,16.9592,28800.0
2009-09-11 10:45:00,32.73,32.77,32.72,32.75,21600.0,16.9644,16.9851,16.9592,16.9747,21600.0
2009-09-11 10:50:00,32.73,32.75,32.71,32.74,15600.0,16.9644,16.9747,16.954,16.9695,15600.0
2009-09-11 10:55:00,32.74,32.76,32.74,32.76,9800.0,16.9695,16.9799,16.9695,16.9799,9800.0
2009-09-11 11:00:00,32.76,32.76,32.74,32.75,11500.0,16.9799,16.9799,16.9695,16.9747,11500.0
2009-09-11 11:05:00,32.74,32.76,32.73,32.74,25900.0,16.9695,16.9799,16.9644,16.9695,25900.0
2009-09-11 11:10:00,32.74,32.76,32.73,32.75,14400.0,16.9695,16.9799,16.9644,16.9747,14400.0
2009-09-11 11:15:00,32.75,32.76,32.73,32.75,21000.0,16.9747,16.9799,16.9644,16.9747,21000.0
2009-09-11 11:20:00,32.75,32.76,32.72,32.73,23500.0,16.9747,16.9799,16.9592,16.9644,23500.0
2009-09-11 11:25:00,32.72,32.72,32.67,32.69,36300.0,16.9592,16.9592,16.9333,16.9436,36300.0
2009-09-11 11:30:00,32.69,32.7,32.68,32.7,14600.0,16.9436,16.9488,16.9384,16.9488,14600.0
2009-09-11 11:35:00,32.7,32.7,32.68,32.69,35000.0,16.9488,16.9488,16.9384,16.9436,35000.0
2009-09-11 11:40:00,32.69,32.73,32.68,32.7,88500.0,16.9436,16.9644,16.9384,16.9488,88500.0
2009-09-11 11:45:00,32.7,32.74,32.69,32.74,43200.0,16.9488,16.9695,16.9436,16.9695,43200.0
2009-09-11 11:50:00,32.74,32.76,32.7,32.75,49300.0,16.9695,16.9799,16.9488,16.9747,49300.0
2009-09-11 11:55:00,32.74,32.81,32.74,32.81,26500.0,16.9695,17.0058,16.9695,17.0058,26500.0
2009-09-11 12:00:00,32.81,32.83,32.78,32.82,34600.0,17.0058,17.0162,16.9903,17.011,34600.0
2009-09-11 12:05:00,32.82,32.82,32.79,32.8,13300.0,17.011,17.011,16.9955,17.0006,13300.0
2009-09-11 12:10:00,32.8,32.81,32.79,32.8,13000.0,17.0006,17.0058,16.9955,17.0006,13000.0
2009-09-11 12:15:00,32.8,32.81,32.79,32.8,7200.0,17.0006,17.0058,16.9955,17.0006,7200.0
2009-09-11 12:20:00,32.79,32.8,32.75,32.76,24400.0,16.9955,17.0006,16.9747,16.9799,24400.0
2009-09-11 12:25:00,32.77,32.77,32.75,32.76,7800.0,16.9851,16.9851,16.9747,16.9799,7800.0
2009-09-11 12:30:00,32.76,32.77,32.73,32.74,22100.0,16.9799,16.9851,16.9644,16.9695,22100.0
2009-09-11 12:35:00,32.73,32.75,32.68,32.69,21100.0,16.9644,16.9747,16.9384,16.9436,21100.0
2009-09-11 12:40:00,32.68,32.73,32.66,32.72,24100.0,16.9384,16.9644,16.9281,16.9592,24100.0
2009-09-11 12:45:00,32.73,32.74,32.72,32.74,13900.0,16.9644,16.9695,16.9592,16.9695,13900.0
2009-09-11 12:50:00,32.75,32.77,32.74,32.75,22900.0,16.9747,16.9851,16.9695,16.9747,22900.0
2009-09-11 12:55:00,32.75,32.76,32.75,32.75,13200.0,16.9747,16.9799,16.9747,16.9747,13200.0
2009-09-11 13:00:00,32.75,32.76,32.74,32.75,11500.0,16.9747,16.9799,16.9695,16.9747,11500.0
2009-09-11 13:05:00,32.74,32.75,32.7,32.73,47700.0,16.9695,16.9747,16.9488,16.9644,47700.0
2009-09-11 13:10:00,32.74,32.77,32.74,32.77,13000.0,16.9695,16.9851,16.9695,16.9851,13000.0
2009-09-11 13:15:00,32.77,32.78,32.76,32.78,25900.0,16.9851,16.9903,16.9799,16.9903,25900.0
2009-09-11 13:20:00,32.77,32.8,32.77,32.8,15200.0,16.9851,17.0006,16.9851,17.0006,15200.0
2009-09-11 13:25:00,32.8,32.82,32.8,32.81,12600.0,17.0006,17.011,17.0006,17.0058,12600.0
2009-09-11 13:30:00,32.82,32.84,32.81,32.83,27700.0,17.011,17.0214,17.0058,17.0162,27700.0
2009-09-11 13:35:00,32.82,32.84,32.82,32.83,17000.0,17.011,17.0214,17.011,17.0162,17000.0
2009-09-11 13:40:00,32.84,32.86,32.83,32.85,32900.0,17.0214,17.0317,17.0162,17.0266,32900.0
2009-09-11 13:45:00,32.85,32.86,32.85,32.86,8900.0,17.0266,17.0317,17.0266,17.0317,8900.0
2009-09-11 13:50:00,32.86,32.86,32.85,32.86,12400.0,17.0317,17.0317,17.0266,17.0317,12400.0
2009-09-11 13:55:00,32.86,32.86,32.8,32.81,45700.0,17.0317,17.0317,17.0006,17.0058,45700.0
2009-09-11 14:00:00,32.81,32.88,32.8,32.88,31700.0,17.0058,17.0421,17.0006,17.0421,31700.0
2009-09-11 14:05:00,32.88,32.91,32.86,32.91,60800.0,17.0421,17.0577,17.0317,17.0577,60800.0
2009-09-11 14:10:00,32.9,32.92,32.89,32.91,46600.0,17.0525,17.0628,17.0473,17.0577,46600.0
2009-09-11 14:15:00,32.91,32.92,32.89,32.9,41300.0,17.0577,17.0628,17.0473,17.0525,41300.0
2009-09-11 14:20:00,32.9,32.92,32.89,32.9,69200.0,17.0525,17.0628,17.0473,17.0525,69200.0
2009-09-11 14:25:00,32.9,32.91,32.87,32.87,62700.0,17.0525,17.0577,17.0369,17.0369,62700.0
2009-09-11 14:30:00,32.88,32.88,32.84,32.87,47300.0,17.0421,17.0421,17.0214,17.0369,47300.0
2009-09-11 14:35:00,32.86,32.87,32.85,32.86,17900.0,17.0317,17.0369,17.0266,17.0317,17900.0
2009-09-11 14:40:00,32.86,32.87,32.85,32.86,17200.0,17.0317,17.0369,17.0266,17.0317,17200.0
2009-09-11 14:45:00,32.86,32.88,32.85,32.88,24300.0,17.0317,17.0421,17.0266,17.0421,24300.0
2009-09-11 14:50:00,32.87,32.89,32.84,32.85,42400.0,17.0369,17.0473,17.0214,17.0266,42400.0
2009-09-11 14:55:00,32.85,32.85,32.79,32.82,85000.0,17.0266,17.0266,16.9955,17.011,85000.0
2009-09-11 15:00:00,32.81,32.85,32.81,32.85,20600.0,17.0058,17.0266,17.0058,17.0266,20600.0
2009-09-11 15:05:00,32.84,32.85,32.84,32.84,29500.0,17.0214,17.0266,17.0214,17.0214,29500.0
2009-09-11 15:10:00,32.85,32.85,32.84,32.84,16600.0,17.0266,17.0266,17.0214,17.0214,16600.0
2009-09-11 15:15:00,32.84,32.85,32.84,32.84,24900.0,17.0214,17.0266,17.0214,17.0214,24900.0
2009-09-11 15:20:00,32.85,32.9,32.84,32.89,60900.0,17.0266,17.0525,17.0214,17.0473,60900.0
2009-09-11 15:25:00,32.89,32.89,32.84,32.85,52300.0,17.0473,17.0473,17.0214,17.0266,52300.0
2009-09-11 15:30:00,32.85,32.86,32.81,32.81,49100.0,17.0266,17.0317,17.0058,17.0058,49100.0
2009-09-11 15:35:00,32.81,32.83,32.8,32.82,45600.0,17.0058,17.0162,17.0006,17.011,45600.0
2009-09-11 15:40:00,32.82,32.83,32.81,32.82,54800.0,17.011,17.0162,17.0058,17.011,54800.0
2009-09-11 15:45:00,32.82,32.83,32.8,32.82,75200.0,17.011,17.0162,17.0006,17.011,75200.0
2009-09-11 15:50:00,32.81,32.82,32.76,32.77,93000.0,17.0058,17.011,16.9799,16.9851,93000.0
2009-09-11 15:55:00,32.76,32.77,32.75,32.77,95400.0,16.9799,16.9851,16.9747,16.9851,95400.0
2009-09-14 09:30:00,32.76,32.92,32.75,32.77,54000.0,16.9799,17.0628,16.9747,16.9851,54000.0
2009-09-14 09:35:00,32.79,32.81,32.75,32.77,51100.0,16.9955,17.0058,16.9747,16.9851,51100.0
2009-09-14 09:40:00,32.78,32.86,32.78,32.81,105200.0,16.9903,17.0317,16.9903,17.0058,105200.0
2009-09-14 09:45:00,32.8,32.85,32.78,32.81,38300.0,17.0006,17.0266,16.9903,17.0058,38300.0
2009-09-14 09:50:00,32.81,32.83,32.76,32.78,61900.0,17.0058,17.0162,16.9799,16.9903,61900.0
2009-09-14 09:55:00,32.78,32.85,32.77,32.84,42400.0,16.9903,17.0266,16.9851,17.0214,42400.0
2009-09-14 10:00:00,32.84,32.85,32.82,32.83,34400.0,17.0214,17.0266,17.011,17.0162,34400.0
2009-09-14 10:05:00,32.84,32.85,32.82,32.85,60600.0,17.0214,17.0266,17.011,17.0266,60600.0
2009-09-14 10:10:00,32.84,32.85,32.8,32.82,38900.0,17.0214,17.0266,17.0006,17.011,38900.0
2009-09-14 10:15:00,32.82,32.85,32.8,32.8,34000.0,17.011,17.0266,17.0006,17.0006,34000.0
2009-09-14 10:20:00,32.81,32.85,32.8,32.81,32100.0,17.0058,17.0266,17.0006,17.0058,32100.0
2009-09-14 10:25:00,32.81,32.85,32.81,32.84,16200.0,17.0058,17.0266,17.0058,17.0214,16200.0
2009-09-14 10:30:00,32.84,32.85,32.84,32.85,10800.0,17.0214,17.0266,17.0214,17.0266,10800.0
2009-09-14 10:35:00,32.85,32.85,32.83,32.85,26500.0,17.0266,17.0266,17.0162,17.0266,26500.0
2009-09-14 10:40:00,32.84,32.85,32.84,32.84,58700.0,17.0214,17.0266,17.0214,17.0214,58700.0
2009-09-14 10:45:00,32.84,32.87,32.81,32.81,77600.0,17.0214,17.0369,17.0058,17.0058,77600.0
2009-09-14 10:50:00,32.81,32.89,32.8,32.86,82800.0,17.0058,17.0473,17.0006,17.0317,82800.0
2009-09-14 10:55:00,32.86,32.89,32.85,32.86,48200.0,17.0317,17.0473,17.0266,17.0317,48200.0
2009-09-14 11:00:00,32.86,32.86,32.8,32.83,47100.0,17.0317,17.0317,17.0006,17.0162,47100.0
2009-09-14 11:05:00,32.83,32.85,32.81,32.84,27300.0,17.0162,17.0266,17.0058,17.0214,27300.0
2009-09-14 11:10:00,32.84,32.88,32.83,32.88,34600.0,17.0214,17.0421,17.0162,17.0421,34600.0
2009-09-14 11:15:00,32.89,32.96,32.88,32.95,80900.0,17.0473,17.0836,17.0421,17.0784,80900.0
2009-09-14 11:20:00,32.94,32.97,32.94,32.95,45800.0,17.0732,17.0888,17.0732,17.0784,45800.0
2009-09-14 11:25:00,32.94,32.98,32.93,32.95,44000.0,17.0732,17.0939,17.068,17.0784,44000.0
2009-09-14 11:30:00,32.96,32.97,32.96,32.97,23000.0,17.0836,17.0888,17.0836,17.0888,23000.0
2009-09-14 11:35:00,32.96,33.01,32.96,32.98,43900.0,17.0836,17.1095,17.0836,17.0939,43900.0
2009-09-14 11:40:00,32.98,32.98,32.96,32.97,19500.0,17.0939,17.0939,17.0836,17.0888,19500.0
2009-09-14 11:45:00,32.97,33.0,32.95,32.96,42400.0,17.0888,17.1043,17.0784,17.0836,42400.0
2009-09-14 11:50:00,32.96,33.01,32.96,33.0,18600.0,17.0836,17.1095,17.0836,17.1043,18600.0
2009-09-14 11:55:00,33.0,33.01,32.98,32.99,27200.0,17.1043,17.1095,17.0939,17.0991,27200.0
2009-09-14 12:00:00,33.0,33.01,32.99,33.01,19700.0,17.1043,17.1095,17.0991,17.1095,19700.0
2009-09-14 12:05:00,33.0,33.01,33.0,33.01,9000.0,17.1043,17.1095,17.1043,17.1095,9000.0
2009-09-14 12:10:00,33.0,33.01,33.0,33.01,14300.0,17.1043,17.1095,17.1043,17.1095,14300.0
2009-09-14 12:15:00,33.01,33.01,32.98,32.98,44800.0,17.1095,17.1095,17.0939,17.0939,44800.0
2009-09-14 12:20:00,32.98,32.99,32.98,32.99,10700.0,17.0939,17.0991,17.0939,17.0991,10700.0
2009-09-14 12:25:00,33.0,33.02,32.99,33.01,20800.0,17.1043,17.1147,17.0991,17.1095,20800.0
2009-09-14 12:30:00,33.01,33.04,33.01,33.04,12800.0,17.1095,17.125,17.1095,17.125,12800.0
2009-09-14 12:35:00,33.03,33.07,33.03,33.06,16900.0,17.1199,17.1406,17.1199,17.1354,16900.0
2009-09-14 12:40:00,33.06,33.08,33.06,33.08,15000.0,17.1354,17.1458,17.1354,17.1458,15000.0
2009-09-14 12:45:00,33.08,33.09,33.07,33.09,11000.0,17.1458,17.151,17.1406,17.151,11000.0
2009-09-14 12:50:00,33.08,33.1,33.08,33.09,15700.0,17.1458,17.1561,17.1458,17.151,15700.0
2009-09-14 12:55:00,33.09,33.1,33.07,33.08,27400.0,17.151,17.1561,17.1406,17.1458,27400.0
2009-09-14 13:00:00,33.09,33.09,33.06,33.07,17200.0,17.151,17.151,17.1354,17.1406,17200.0
2009-09-14 13:05:00,33.07,33.09,33.07,33.08,12000.0,17.1406,17.151,17.1406,17.1458,12000.0
2009-09-14 13:10:00,33.08,33.08,33.04,33.04,16200.0,17.1458,17.1458,17.125,17.125,16200.0
2009-09-14 13:15:00,33.04,33.05,33.03,33.03,19100.0,17.125,17.1302,17.1199,17.1199,19100.0
2009-09-14 13:20:00,33.04,33.04,33.02,33.02,20700.0,17.125,17.125,17.1147,17.1147,20700.0
2009-09-14 13:25:00,33.01,33.02,32.99,33.01,35200.0,17.1095,17.1147,17.0991,17.1095,35200.0
2009-09-14 13:30:00,33.02,33.05,33.01,33.05,32600.0,17.1147,17.1302,17.1095,17.1302,32600.0
2009-09-14 13:35:00,33.05,33.05,33.03,33.04,20600.0,17.1302,17.1302,17.1199,17.125,20600.0
2009-09-14 13:40:00,33.04,33.07,33.04,33.05,22900.0,17.125,17.1406,17.125,17.1302,22900.0
2009-09-14 13:45:00,33.05,33.07,33.05,33.06,12800.0,17.1302,17.1406,17.1302,17.1354,12800.0
2009-09-14 13:50:00,33.06,33.08,33.04,33.07,31500.0,17.1354,17.1458,17.125,17.1406,31500.0
2009-09-14 13:55:00,33.06,33.08,33.03,33.07,45800.0,17.1354,17.1458,17.1199,17.1406,45800.0
2009-09-14 14:00:00,33.08,33.08,33.05,33.07,16500.0,17.1458,17.1458,17.1302,17.1406,16500.0
2009-09-14 14:05:00,33.08,33.08,33.06,33.06,7700.0,17.1458,17.1458,17.1354,17.1354,7700.0
2009-09-14 14:10:00,33.07,33.09,33.07,33.09,21800.0,17.1406,17.151,17.1406,17.151,21800.0
2009-09-14 14:15:00,33.09,33.1,33.07,33.09,12600.0,17.151,17.1561,17.1406,17.151,12600.0
2009-09-14 14:20:00,33.09,33.1,33.08,33.09,13100.0,17.151,17.1561,17.1458,17.151,13100.0
2009-09-14 14:25:00,33.08,33.17,33.08,33.16,43000.0,17.1458,17.1924,17.1458,17.1872,43000.0
2009-09-14 14:30:00,33.16,33.19,33.14,33.14,47000.0,17.1872,17.2028,17.1769,17.1769,47000.0
2009-09-14 14:35:00,33.13,33.16,33.13,33.15,17200.0,17.1717,17.1872,17.1717,17.1821,17200.0
2009-09-14 14:40:00,33.14,33.17,33.14,33.16,19400.0,17.1769,17.1924,17.1769,17.1872,19400.0
2009-09-14 14:45:00,33.16,33.19,33.15,33.16,32200.0,17.1872,17.2028,17.1821,17.1872,32200.0
2009-09-14 14:50:00,33.16,33.17,33.13,33.13,44600.0,17.1872,17.1924,17.1717,17.1717,44600.0
2009-09-14 14:55:00,33.13,33.15,33.11,33.14,39200.0,17.1717,17.1821,17.1613,17.1769,39200.0
2009-09-14 15:00:00,33.14,33.15,33.13,33.14,20000.0,17.1769,17.1821,17.1717,17.1769,20000.0
2009-09-14 15:05:00,33.14,33.16,33.11,33.16,32400.0,17.1769,17.1872,17.1613,17.1872,32400.0
2009-09-14 15:10:00,33.16,33.16,33.13,33.15,24500.0,17.1872,17.1872,17.1717,17.1821,24500.0
2009-09-14 15:15:00,33.15,33.17,33.14,33.14,19100.0,17.1821,17.1924,17.1769,17.1769,19100.0
2009-09-14 15:20:00,33.15,33.16,33.14,33.15,30400.0,17.1821,17.1872,17.1769,17.1821,30400.0
2009-09-14 15:25:00,33.15,33.16,33.13,33.14,37200.0,17.1821,17.1872,17.1717,17.1769,37200.0
2009-09-14 15:30:00,33.13,33.14,33.1,33.14,64100.0,17.1717,17.1769,17.1561,17.1769,64100.0
2009-09-14 15:35:00,33.13,33.17,33.13,33.17,44700.0,17.1717,17.1924,17.1717,17.1924,44700.0
2009-09-14 15:40:00,33.17,33.22,33.14,33.21,115300.0,17.1924,17.2183,17.1769,17.2132,115300.0
2009-09-14 15:45:00,33.21,33.21,33.16,33.18,64700.0,17.2132,17.2132,17.1872,17.1976,64700.0
2009-09-14 15:50:00,33.18,33.2,33.17,33.2,97900.0,17.1976,17.208,17.1924,17.208,97900.0
2009-09-14 15:55:00,33.2,33.22,33.18,33.19,167800.0,17.208,17.2183,17.1976,17.2028,167800.0
2009-09-15 09:30:00,33.25,33.3,33.09,33.12,86100.0,17.2339,17.2598,17.151,17.1665,86100.0
2009-09-15 09:35:00,33.12,33.2,33.1,33.18,36400.0,17.1665,17.208,17.1561,17.1976,36400.0
2009-09-15 09:40:00,33.18,33.18,33.05,33.07,48400.0,17.1976,17.1976,17.1302,17.1406,48400.0
2009-09-15 09:45:00,33.08,33.13,33.03,33.07,33000.0,17.1458,17.1717,17.1199,17.1406,33000.0
2009-09-15 09:50:00,33.07,33.14,33.03,33.13,42000.0,17.1406,17.1769,17.1199,17.1717,42000.0
2009-09-15 09:55:00,33.12,33.14,33.07,33.14,40800.0,17.1665,17.1769,17.1406,17.1769,40800.0
2009-09-15 10:00:00,33.14,33.17,33.08,33.16,100200.0,17.1769,17.1924,17.1458,17.1872,100200.0
2009-09-15 10:05:00,33.15,33.27,33.15,33.26,85100.0,17.1821,17.2443,17.1821,17.2391,85100.0
2009-09-15 10:10:00,33.26,33.27,33.2,33.21,44500.0,17.2391,17.2443,17.208,17.2132,44500.0
2009-09-15 10:15:00,33.21,33.25,33.15,33.24,50200.0,17.2132,17.2339,17.1821,17.2287,50200.0
2009-09-15 10:20:00,33.22,33.31,33.2,33.3,53400.0,17.2183,17.265,17.208,17.2598,53400.0
2009-09-15 10:25:00,33.31,33.35,33.27,33.32,36300.0,17.265,17.2857,17.2443,17.2702,36300.0
2009-09-15 10:30:00,33.32,33.36,33.3,33.3,21000.0,17.2702,17.2909,17.2598,17.2598,21000.0
2009-09-15 10:35:00,33.3,33.31,33.29,33.3,18000.0,17.2598,17.265,17.2546,17.2598,18000.0
2009-09-15 10:40:00,33.3,33.34,33.29,33.29,34000.0,17.2598,17.2805,17.2546,17.2546,34000.0
2009-09-15 10:45:00,33.3,33.31,33.27,33.27,24400.0,17.2598,17.265,17.2443,17.2443,24400.0
2009-09-15 10:50:00,33.27,33.27,33.23,33.24,21900.0,17.2443,17.2443,17.2235,17.2287,21900.0
2009-09-15 10:55:00,33.23,33.29,33.23,33.27,40300.0,17.2235,17.2546,17.2235,17.2443,40300.0
2009-09-15 11:00:00,33.27,33.27,33.2,33.21,31100.0,17.2443,17.2443,17.208,17.2132,31100.0
2009-09-15 11:05:00,33.2,33.22,33.18,33.19,28900.0,17.208,17.2183,17.1976,17.2028,28900.0
2009-09-15 11:10:00,33.19,33.21,33.19,33.19,14800.0,17.2028,17.2132,17.2028,17.2028,14800.0
2009-09-15 11:15:00,33.2,33.21,33.18,33.2,32700.0,17.208,17.2132,17.1976,17.208,32700.0
2009-09-15 11:20:00,33.2,33.22,33.18,33.22,23500.0,17.208,17.2183,17.1976,17.2183,23500.0
2009-09-15 11:25:00,33.22,33.22,33.17,33.17,24200.0,17.2183,17.2183,17.1924,17.1924,24200.0
2009-09-15 11:30:00,33.17,33.22,33.17,33.22,23700.0,17.1924,17.2183,17.1924,17.2183,23700.0
2009-09-15 11:35:00,33.23,33.27,33.21,33.26,47100.0,17.2235,17.2443,17.2132,17.2391,47100.0
2009-09-15 11:40:00,33.26,33.3,33.22,33.23,27300.0,17.2391,17.2598,17.2183,17.2235,27300.0
2009-09-15 11:45:00,33.24,33.31,33.23,33.31,17700.0,17.2287,17.265,17.2235,17.265,17700.0
2009-09-15 11:50:00,33.3,33.3,33.26,33.28,14400.0,17.2598,17.2598,17.2391,17.2494,14400.0
2009-09-15 11:55:00,33.28,33.33,33.27,33.32,33600.0,17.2494,17.2754,17.2443,17.2702,33600.0
2009-09-15 12:00:00,33.31,33.32,33.3,33.32,18400.0,17.265,17.2702,17.2598,17.2702,18400.0
2009-09-15 12:05:00,33.32,33.35,33.31,33.35,12900.0,17.2702,17.2857,17.265,17.2857,12900.0
2009-09-15 12:10:00,33.35,33.36,33.32,33.33,36000.0,17.2857,17.2909,17.2702,17.2754,36000.0
2009-09-15 12:15:00,33.33,33.34,33.3,33.31,22300.0,17.2754,17.2805,17.2598,17.265,22300.0
2009-09-15 12:20:00,33.31,33.31,33.28,33.28,14200.0,17.265,17.265,17.2494,17.2494,14200.0
2009-09-15 12:25:00,33.29,33.29,33.25,33.25,19300.0,17.2546,17.2546,17.2339,17.2339,19300.0
2009-09-15 12:30:00,33.25,33.26,33.22,33.25,29700.0,17.2339,17.2391,17.2183,17.2339,29700.0
2009-09-15 12:35:00,33.25,33.25,33.23,33.25,12800.0,17.2339,17.2339,17.2235,17.2339,12800.0
2009-09-15 12:40:00,33.25,33.25,33.24,33.25,20400.0,17.2339,17.2339,17.2287,17.2339,20400.0
2009-09-15 12:45:00,33.25,33.25,33.22,33.24,19700.0,17.2339,17.2339,17.2183,17.2287,19700.0
2009-09-15 12:50:00,33.24,33.25,33.23,33.24,24600.0,17.2287,17.2339,17.2235,17.2287,24600.0
2009-09-15 12:55:00,33.25,33.25,33.24,33.24,23200.0,17.2339,17.2339,17.2287,17.2287,23200.0
2009-09-15 13:00:00,33.25,33.26,33.23,33.24,44700.0,17.2339,17.2391,17.2235,17.2287,44700.0
2009-09-15 13:05:00,33.24,33.26,33.24,33.26,14500.0,17.2287,17.2391,17.2287,17.2391,14500.0
2009-09-15 13:10:00,33.26,33.27,33.24,33.27,28900.0,17.2391,17.2443,17.2287,17.2443,28900.0
2009-09-15 13:15:00,33.27,33.28,33.25,33.27,30500.0,17.2443,17.2494,17.2339,17.2443,30500.0
2009-09-15 13:20:00,33.27,33.29,33.27,33.28,27100.0,17.2443,17.2546,17.2443,17.2494,27100.0
2009-09-15 13:25:00,33.29,33.3,33.25,33.29,40000.0,17.2546,17.2598,17.2339,17.2546,40000.0
2009-09-15 13:30:00,33.29,33.3,33.27,33.27,27500.0,17.2546,17.2598,17.2443,17.2443,27500.0
2009-09-15 13:35:00,33.27,33.31,33.24,33.31,30800.0,17.2443,17.265,17.2287,17.265,30800.0
2009-09-15 13:40:00,33.31,33.32,33.3,33.32,17600.0,17.265,17.2702,17.2598,17.2702,17600.0
2009-09-15 13:45:00,33.32,33.33,33.32,33.33,4000.0,17.2702,17.2754,17.2702,17.2754,4000.0
2009-09-15 13:50:00,33.33,33.34,33.3,33.31,13600.0,17.2754,17.2805,17.2598,17.265,13600.0
2009-09-15 13:55:00,33.32,33.33,33.31,33.32,11400.0,17.2702,17.2754,17.265,17.2702,11400.0
2009-09-15 14:00:00,33.32,33.32,33.29,33.3,23100.0,17.2702,17.2702,17.2546,17.2598,23100.0
2009-09-15 14:05:00,33.3,33.34,33.28,33.32,20900.0,17.2598,17.2805,17.2494,17.2702,20900.0
2009-09-15 14:10:00,33.32,33.35,33.32,33.32,18200.0,17.2702,17.2857,17.2702,17.2702,18200.0
2009-09-15 14:15:00,33.31,33.32,33.29,33.31,17300.0,17.265,17.2702,17.2546,17.265,17300.0
2009-09-15 14:20:00,33.32,33.32,33.3,33.3,41200.0,17.2702,17.2702,17.2598,17.2598,41200.0
2009-09-15 14:25:00,33.3,33.31,33.3,33.31,18700.0,17.2598,17.265,17.2598,17.265,18700.0
2009-09-15 14:30:00,33.3,33.31,33.29,33.29,28700.0,17.2598,17.265,17.2546,17.2546,28700.0
2009-09-15 14:35:00,33.3,33.34,33.28,33.34,26200.0,17.2598,17.2805,17.2494,17.2805,26200.0
2009-09-15 14:40:00,33.34,33.35,33.33,33.35,12200.0,17.2805,17.2857,17.2754,17.2857,12200.0
2009-09-15 14:45:00,33.35,33.35,33.32,33.34,45500.0,17.2857,17.2857,17.2702,17.2805,45500.0
2009-09-15 14:50:00,33.35,33.35,33.34,33.35,17600.0,17.2857,17.2857,17.2805,17.2857,17600.0
2009-09-15 14:55:00,33.35,33.35,33.34,33.34,39100.0,17.2857,17.2857,17.2805,17.2805,39100.0
2009-09-15 15:00:00,33.35,33.39,33.34,33.39,39700.0,17.2857,17.3065,17.2805,17.3065,39700.0
2009-09-15 15:05:00,33.38,33.45,33.38,33.45,92100.0,17.3013,17.3375,17.3013,17.3375,92100.0
2009-09-15 15:10:00,33.44,33.46,33.43,33.44,81900.0,17.3324,17.3427,17.3272,17.3324,81900.0
2009-09-15 15:15:00,33.45,33.46,33.43,33.45,36800.0,17.3375,17.3427,17.3272,17.3375,36800.0
2009-09-15 15:20:00,33.46,33.52,33.45,33.51,55300.0,17.3427,17.3738,17.3375,17.3686,55300.0
2009-09-15 15:25:00,33.51,33.53,33.49,33.53,30300.0,17.3686,17.379,17.3583,17.379,30300.0
2009-09-15 15:30:00,33.53,33.54,33.5,33.54,66300.0,17.379,17.3842,17.3635,17.3842,66300.0
2009-09-15 15:35:00,33.54,33.54,33.52,33.52,20000.0,17.3842,17.3842,17.3738,17.3738,20000.0
2009-09-15 15:40:00,33.53,33.55,33.47,33.48,107200.0,17.379,17.3894,17.3479,17.3531,107200.0
2009-09-15 15:45:00,33.48,33.49,33.43,33.44,88100.0,17.3531,17.3583,17.3272,17.3324,88100.0
2009-09-15 15:50:00,33.44,33.47,33.44,33.46,63100.0,17.3324,17.3479,17.3324,17.3427,63100.0
2009-09-15 15:55:00,33.47,33.48,33.46,33.46,181000.0,17.3479,17.3531,17.3427,17.3427,181000.0
2009-09-16 09:30:00,33.64,33.7,33.41,33.42,55100.0,17.436,17.4671,17.3168,17.322,55100.0
2009-09-16 09:35:00,33.4,33.42,33.33,33.39,26700.0,17.3116,17.322,17.2754,17.3065,26700.0
2009-09-16 09:40:00,33.39,33.46,33.34,33.38,37900.0,17.3065,17.3427,17.2805,17.3013,37900.0
2009-09-16 09:45:00,33.39,33.42,33.34,33.39,29500.0,17.3065,17.322,17.2805,17.3065,29500.0
2009-09-16 09:50:00,33.39,33.41,33.32,33.41,27900.0,17.3065,17.3168,17.2702,17.3168,27900.0
2009-09-16 09:55:00,33.41,33.45,33.4,33.44,36800.0,17.3168,17.3375,17.3116,17.3324,36800.0
2009-09-16 10:00:00,33.44,33.5,33.43,33.49,71400.0,17.3324,17.3635,17.3272,17.3583,71400.0
2009-09-16 10:05:00,33.48,33.6,33.48,33.57,84600.0,17.3531,17.4153,17.3531,17.3997,84600.0
2009-09-16 10:10:00,33.58,33.58,33.46,33.47,40000.0,17.4049,17.4049,17.3427,17.3479,40000.0
2009-09-16 10:15:00,33.47,33.55,33.47,33.48,23000.0,17.3479,17.3894,17.3479,17.3531,23000.0
2009-09-16 10:20:00,33.47,33.55,33.45,33.47,32100.0,17.3479,17.3894,17.3375,17.3479,32100.0
2009-09-16 10:25:00,33.48,33.52,33.47,33.47,16800.0,17.3531,17.3738,17.3479,17.3479,16800.0
2009-09-16 10:30:00,33.47,33.51,33.45,33.46,18900.0,17.3479,17.3686,17.3375,17.3427,18900.0
2009-09-16 10:35:00,33.46,33.54,33.45,33.54,18600.0,17.3427,17.3842,17.3375,17.3842,18600.0
2009-09-16 10:40:00,33.53,33.59,33.52,33.58,21000.0,17.379,17.4101,17.3738,17.4049,21000.0
2009-09-16 10:45:00,33.58,33.63,33.57,33.62,13400.0,17.4049,17.4308,17.3997,17.4257,13400.0
2009-09-16 10:50:00,33.62,33.65,33.62,33.63,8300.0,17.4257,17.4412,17.4257,17.4308,8300.0
2009-09-16 10:55:00,33.63,33.65,33.63,33.63,9900.0,17.4308,17.4412,17.4308,17.4308,9900.0
2009-09-16 11:00:00,33.63,33.64,33.59,33.59,24900.0,17.4308,17.436,17.4101,17.4101,24900.0
2009-09-16 11:05:00,33.59,33.6,33.54,33.54,29600.0,17.4101,17.4153,17.3842,17.3842,29600.0
2009-09-16 11:10:00,33.55,33.59,33.54,33.58,15500.0,17.3894,17.4101,17.3842,17.4049,15500.0
2009-09-16 11:15:00,33.59,33.63,33.58,33.62,14900.0,17.4101,17.4308,17.4049,17.4257,14900.0
2009-09-16 11:20:00,33.61,33.62,33.6,33.6,11800.0,17.4205,17.4257,17.4153,17.4153,11800.0
2009-09-16 11:25:00,33.61,33.62,33.6,33.61,14000.0,17.4205,17.4257,17.4153,17.4205,14000.0
2009-09-16 11:30:00,33.62,33.65,33.61,33.64,30100.0,17.4257,17.4412,17.4205,17.436,30100.0
2009-09-16 11:35:00,33.63,33.68,33.63,33.67,25200.0,17.4308,17.4568,17.4308,17.4516,25200.0
2009-09-16 11:40:00,33.68,33.71,33.65,33.7,44300.0,17.4568,17.4723,17.4412,17.4671,44300.0
2009-09-16 11:45:00,33.7,33.73,33.7,33.7,18600.0,17.4671,17.4827,17.4671,17.4671,18600.0
2009-09-16 11:50:00,33.71,33.74,33.7,33.73,22200.0,17.4723,17.4879,17.4671,17.4827,22200.0
2009-09-16 11:55:00,33.74,33.77,33.73,33.74,28200.0,17.4879,17.5034,17.4827,17.4879,28200.0
2009-09-16 12:00:00,33.75,33.79,33.75,33.78,17700.0,17.493,17.5138,17.493,17.5086,17700.0
2009-09-16 12:05:00,33.77,33.78,33.7,33.72,51700.0,17.5034,17.5086,17.4671,17.4775,51700.0
2009-09-16 12:10:00,33.72,33.72,33.67,33.68,33500.0,17.4775,17.4775,17.4516,17.4568,33500.0
2009-09-16 12:15:00,33.67,33.69,33.65,33.67,28200.0,17.4516,17.4619,17.4412,17.4516,28200.0
2009-09-16 12:20:00,33.67,33.68,33.62,33.67,33100.0,17.4516,17.4568,17.4257,17.4516,33100.0
2009-09-16 12:25:00,33.66,33.69,33.66,33.66,33800.0,17.4464,17.4619,17.4464,17.4464,33800.0
2009-09-16 12:30:00,33.67,33.72,33.67,33.71,31300.0,17.4516,17.4775,17.4516,17.4723,31300.0
2009-09-16 12:35:00,33.72,33.77,33.72,33.76,20300.0,17.4775,17.5034,17.4775,17.4982,20300.0
2009-09-16 12:40:00,33.77,33.8,33.77,33.8,26000.0,17.5034,17.519,17.5034,17.519,26000.0
2009-09-16 12:45:00,33.8,33.8,33.78,33.8,22700.0,17.519,17.519,17.5086,17.519,22700.0
2009-09-16 12:50:00,33.8,33.83,33.79,33.8,22200.0,17.519,17.5345,17.5138,17.519,22200.0
2009-09-16 12:55:00,33.79,33.82,33.75,33.82,17800.0,17.5138,17.5293,17.493,17.5293,17800.0
2009-09-16 13:00:00,33.81,33.84,33.81,33.84,17800.0,17.5241,17.5397,17.5241,17.5397,17800.0
2009-09-16 13:05:00,33.84,33.85,33.81,33.83,30800.0,17.5397,17.5449,17.5241,17.5345,30800.0
2009-09-16 13:10:00,33.83,33.87,33.83,33.87,17500.0,17.5345,17.5552,17.5345,17.5552,17500.0
2009-09-16 13:15:00,33.87,33.94,33.87,33.93,57700.0,17.5552,17.5915,17.5552,17.5863,57700.0
2009-09-16 13:20:00,33.93,33.97,33.93,33.96,37200.0,17.5863,17.6071,17.5863,17.6019,37200.0
2009-09-16 13:25:00,33.95,34.0,33.95,33.99,39800.0,17.5967,17.6226,17.5967,17.6174,39800.0
2009-09-16 13:30:00,33.99,34.0,33.98,34.0,27700.0,17.6174,17.6226,17.6123,17.6226,27700.0
2009-09-16 13:35:00,33.99,34.03,33.98,34.02,68200.0,17.6174,17.6382,17.6123,17.633,68200.0
2009-09-16 13:40:00,34.01,34.03,33.97,34.02,43800.0,17.6278,17.6382,17.6071,17.633,43800.0
2009-09-16 13:45:00,34.03,34.04,34.01,34.01,23600.0,17.6382,17.6434,17.6278,17.6278,23600.0
2009-09-16 13:50:00,34.01,34.02,34.0,34.02,21500.0,17.6278,17.633,17.6226,17.633,21500.0
2009-09-16 13:55:00,34.02,34.03,34.0,34.03,25800.0,17.633,17.6382,17.6226,17.6382,25800.0
2009-09-16 14:00:00,34.03,34.05,34.02,34.04,23100.0,17.6382,17.6485,17.633,17.6434,23100.0
2009-09-16 14:05:00,34.05,34.05,34.02,34.04,19200.0,17.6485,17.6485,17.633,17.6434,19200.0
2009-09-16 14:10:00,34.04,34.05,34.0,34.04,31700.0,17.6434,17.6485,17.6226,17.6434,31700.0
2009-09-16 14:15:00,34.05,34.09,34.05,34.06,32700.0,17.6485,17.6693,17.6485,17.6537,32700.0
2009-09-16 14:20:00,34.06,34.08,34.06,34.08,22800.0,17.6537,17.6641,17.6537,17.6641,22800.0
2009-09-16 14:25:00,34.08,34.09,34.07,34.09,20900.0,17.6641,17.6693,17.6589,17.6693,20900.0
2009-09-16 14:30:00,34.09,34.09,34.08,34.09,17900.0,17.6693,17.6693,17.6641,17.6693,17900.0
2009-09-16 14:35:00,34.09,34.09,34.08,34.09,14800.0,17.6693,17.6693,17.6641,17.6693,14800.0
2009-09-16 14:40:00,34.09,34.11,34.08,34.1,40200.0,17.6693,17.6796,17.6641,17.6745,40200.0
2009-09-16 14:45:00,34.1,34.1,34.07,34.09,39500.0,17.6745,17.6745,17.6589,17.6693,39500.0
2009-09-16 14:50:00,34.1,34.12,34.08,34.1,45000.0,17.6745,17.6848,17.6641,17.6745,45000.0
2009-09-16 14:55:00,34.1,34.11,34.09,34.09,19700.0,17.6745,17.6796,17.6693,17.6693,19700.0
2009-09-16 15:00:00,34.09,34.1,34.05,34.05,65600.0,17.6693,17.6745,17.6485,17.6485,65600.0
2009-09-16 15:05:00,34.05,34.06,34.0,34.01,56300.0,17.6485,17.6537,17.6226,17.6278,56300.0
2009-09-16 15:10:00,34.01,34.01,34.0,34.0,24100.0,17.6278,17.6278,17.6226,17.6226,24100.0
2009-09-16 15:15:00,34.01,34.03,34.0,34.03,30600.0,17.6278,17.6382,17.6226,17.6382,30600.0
2009-09-16 15:20:00,34.03,34.04,34.02,34.04,38500.0,17.6382,17.6434,17.633,17.6434,38500.0
2009-09-16 15:25:00,34.03,34.04,34.03,34.04,22600.0,17.6382,17.6434,17.6382,17.6434,22600.0
2009-09-16 15:30:00,34.03,34.05,34.03,34.04,35100.0,17.6382,17.6485,17.6382,17.6434,35100.0
2009-09-16 15:35:00,34.04,34.05,34.04,34.04,23600.0,17.6434,17.6485,17.6434,17.6434,23600.0
2009-09-16 15:40:00,34.05,34.1,34.05,34.09,121500.0,17.6485,17.6745,17.6485,17.6693,121500.0
2009-09-16 15:45:00,34.1,34.13,34.09,34.11,90400.0,17.6745,17.69,17.6693,17.6796,90400.0
2009-09-16 15:50:00,34.11,34.12,34.09,34.1,65400.0,17.6796,17.6848,17.6693,17.6745,65400.0
2009-09-16 15:55:00,34.1,34.13,34.09,34.13,185800.0,17.6745,17.69,17.6693,17.69,185800.0
2009-09-17 09:30:00,33.92,34.14,33.85,33.99,57200.0,17.5812,17.6952,17.5449,17.6174,57200.0
2009-09-17 09:35:00,33.96,33.99,33.89,33.91,31600.0,17.6019,17.6174,17.5656,17.576,31600.0
2009-09-17 09:40:00,33.91,34.0,33.91,33.93,29400.0,17.576,17.6226,17.576,17.5863,29400.0
2009-09-17 09:45:00,33.93,33.97,33.9,33.93,26900.0,17.5863,17.6071,17.5708,17.5863,26900.0
2009-09-17 09:50:00,33.92,33.96,33.91,33.96,26800.0,17.5812,17.6019,17.576,17.6019,26800.0
2009-09-17 09:55:00,33.95,34.0,33.92,34.0,32800.0,17.5967,17.6226,17.5812,17.6226,32800.0
2009-09-17 10:00:00,34.0,34.09,33.95,34.0,44900.0,17.6226,17.6693,17.5967,17.6226,44900.0
2009-09-17 10:05:00,33.99,34.03,33.97,34.01,24600.0,17.6174,17.6382,17.6071,17.6278,24600.0
2009-09-17 10:10:00,34.01,34.03,33.94,33.97,22200.0,17.6278,17.6382,17.5915,17.6071,22200.0
2009-09-17 10:15:00,33.96,33.96,33.89,33.89,15500.0,17.6019,17.6019,17.5656,17.5656,15500.0
2009-09-17 10:20:00,33.89,33.89,33.8,33.8,24200.0,17.5656,17.5656,17.519,17.519,24200.0
2009-09-17 10:25:00,33.8,33.8,33.7,33.7,28900.0,17.519,17.519,17.4671,17.4671,28900.0
2009-09-17 10:30:00,33.7,33.71,33.66,33.69,41100.0,17.4671,17.4723,17.4464,17.4619,41100.0
2009-09-17 10:35:00,33.7,33.7,33.61,33.62,73600.0,17.4671,17.4671,17.4205,17.4257,73600.0
2009-09-17 10:40:00,33.63,33.65,33.59,33.63,58100.0,17.4308,17.4412,17.4101,17.4308,58100.0
2009-09-17 10:45:00,33.64,33.67,33.62,33.66,36000.0,17.436,17.4516,17.4257,17.4464,36000.0
2009-09-17 10:50:00,33.66,33.7,33.65,33.7,30300.0,17.4464,17.4671,17.4412,17.4671,30300.0
2009-09-17 10:55:00,33.7,33.73,33.69,33.72,28100.0,17.4671,17.4827,17.4619,17.4775,28100.0
2009-09-17 11:00:00,33.73,33.74,33.68,33.69,51100.0,17.4827,17.4879,17.4568,17.4619,51100.0
2009-09-17 11:05:00,33.69,33.7,33.68,33.7,34700.0,17.4619,17.4671,17.4568,17.4671,34700.0
2009-09-17 11:10:00,33.69,33.71,33.68,33.69,45700.0,17.4619,17.4723,17.4568,17.4619,45700.0
2009-09-17 11:15:00,33.69,33.72,33.65,33.71,43200.0,17.4619,17.4775,17.4412,17.4723,43200.0
2009-09-17 11:20:00,33.71,33.73,33.71,33.73,13200.0,17.4723,17.4827,17.4723,17.4827,13200.0
2009-09-17 11:25:00,33.73,33.79,33.71,33.76,38700.0,17.4827,17.5138,17.4723,17.4982,38700.0
2009-09-17 11:30:00,33.76,33.79,33.75,33.78,24500.0,17.4982,17.5138,17.493,17.5086,24500.0
2009-09-17 11:35:00,33.78,33.82,33.76,33.82,23000.0,17.5086,17.5293,17.4982,17.5293,23000.0
2009-09-17 11:40:00,33.82,33.83,33.8,33.82,28200.0,17.5293,17.5345,17.519,17.5293,28200.0
2009-09-17 11:45:00,33.82,33.84,33.77,33.84,40400.0,17.5293,17.5397,17.5034,17.5397,40400.0
2009-09-17 11:50:00,33.83,33.86,33.82,33.82,59100.0,17.5345,17.5501,17.5293,17.5293,59100.0
2009-09-17 11:55:00,33.83,33.85,33.82,33.84,15800.0,17.5345,17.5449,17.5293,17.5397,15800.0
2009-09-17 12:00:00,33.84,33.85,33.82,33.82,18200.0,17.5397,17.5449,17.5293,17.5293,18200.0
2009-09-17 12:05:00,33.82,33.85,33.82,33.84,22100.0,17.5293,17.5449,17.5293,17.5397,22100.0
2009-09-17 12:10:00,33.83,33.85,33.81,33.84,31800.0,17.5345,17.5449,17.5241,17.5397,31800.0
2009-09-17 12:15:00,33.84,33.89,33.83,33.86,27800.0,17.5397,17.5656,17.5345,17.5501,27800.0
2009-09-17 12:20:00,33.85,33.87,33.83,33.84,28600.0,17.5449,17.5552,17.5345,17.5397,28600.0
2009-09-17 12:25:00,33.84,33.85,33.8,33.81,26600.0,17.5397,17.5449,17.519,17.5241,26600.0
2009-09-17 12:30:00,33.81,33.81,33.79,33.79,10500.0,17.5241,17.5241,17.5138,17.5138,10500.0
2009-09-17 12:35:00,33.79,33.82,33.78,33.82,14500.0,17.5138,17.5293,17.5086,17.5293,14500.0
2009-09-17 12:40:00,33.82,33.82,33.79,33.8,21500.0,17.5293,17.5293,17.5138,17.519,21500.0
2009-09-17 12:45:00,33.8,33.81,33.74,33.76,27300.0,17.519,17.5241,17.4879,17.4982,27300.0
2009-09-17 12:50:00,33.77,33.78,33.75,33.78,10900.0,17.5034,17.5086,17.493,17.5086,10900.0
2009-09-17 12:55:00,33.78,33.81,33.76,33.78,23100.0,17.5086,17.5241,17.4982,17.5086,23100.0
2009-09-17 13:00:00,33.77,33.8,33.76,33.77,17500.0,17.5034,17.519,17.4982,17.5034,17500.0
2009-09-17 13:05:00,33.77,33.81,33.76,33.8,27500.0,17.5034,17.5241,17.4982,17.519,27500.0
2009-09-17 13:10:00,33.8,33.81,33.77,33.77,25600.0,17.519,17.5241,17.5034,17.5034,25600.0
2009-09-17 13:15:00,33.78,33.78,33.75,33.76,17300.0,17.5086,17.5086,17.493,17.4982,17300.0
2009-09-17 13:20:00,33.76,33.78,33.75,33.78,19200.0,17.4982,17.5086,17.493,17.5086,19200.0
2009-09-17 13:25:00,33.78,33.82,33.76,33.82,31000.0,17.5086,17.5293,17.4982,17.5293,31000.0
2009-09-17 13:30:00,33.82,33.83,33.79,33.82,30900.0,17.5293,17.5345,17.5138,17.5293,30900.0
2009-09-17 13:35:00,33.82,33.85,33.81,33.85,36100.0,17.5293,17.5449,17.5241,17.5449,36100.0
2009-09-17 13:40:00,33.84,33.86,33.81,33.86,49900.0,17.5397,17.5501,17.5241,17.5501,49900.0
2009-09-17 13:45:00,33.86,33.88,33.84,33.87,48200.0,17.5501,17.5604,17.5397,17.5552,48200.0
2009-09-17 13:50:00,33.87,33.89,33.86,33.87,99300.0,17.5552,17.5656,17.5501,17.5552,99300.0
2009-09-17 13:55:00,33.87,33.89,33.86,33.87,37600.0,17.5552,17.5656,17.5501,17.5552,37600.0
2009-09-17 14:00:00,33.87,33.9,33.86,33.9,45900.0,17.5552,17.5708,17.5501,17.5708,45900.0
2009-09-17 14:05:00,33.89,33.92,33.89,33.92,21800.0,17.5656,17.5812,17.5656,17.5812,21800.0
2009-09-17 14:10:00,33.92,33.94,33.9,33.94,51500.0,17.5812,17.5915,17.5708,17.5915,51500.0
2009-09-17 14:15:00,33.93,33.94,33.92,33.93,24100.0,17.5863,17.5915,17.5812,17.5863,24100.0
2009-09-17 14:20:00,33.93,33.98,33.92,33.98,43700.0,17.5863,17.6123,17.5812,17.6123,43700.0
2009-09-17 14:25:00,33.97,33.99,33.96,33.97,46300.0,17.6071,17.6174,17.6019,17.6071,46300.0
2009-09-17 14:30:00,33.97,33.97,33.91,33.92,40200.0,17.6071,17.6071,17.576,17.5812,40200.0
2009-09-17 14:35:00,33.92,33.94,33.91,33.93,37600.0,17.5812,17.5915,17.576,17.5863,37600.0
2009-09-17 14:40:00,33.93,33.96,33.92,33.96,27300.0,17.5863,17.6019,17.5812,17.6019,27300.0
2009-09-17 14:45:00,33.96,33.99,33.95,33.98,48300.0,17.6019,17.6174,17.5967,17.6123,48300.0
2009-09-17 14:50:00,33.99,33.99,33.97,33.97,44800.0,17.6174,17.6174,17.6071,17.6071,44800.0
2009-09-17 14:55:00,33.98,33.99,33.95,33.96,47000.0,17.6123,17.6174,17.5967,17.6019,47000.0
2009-09-17 15:00:00,33.96,33.97,33.91,33.93,56200.0,17.6019,17.6071,17.576,17.5863,56200.0
2009-09-17 15:05:00,33.94,33.95,33.92,33.94,42100.0,17.5915,17.5967,17.5812,17.5915,42100.0
2009-09-17 15:10:00,33.94,33.95,33.93,33.95,44600.0,17.5915,17.5967,17.5863,17.5967,44600.0
2009-09-17 15:15:00,33.95,33.96,33.94,33.95,70400.0,17.5967,17.6019,17.5915,17.5967,70400.0
2009-09-17 15:20:00,33.94,34.01,33.94,33.98,100900.0,17.5915,17.6278,17.5915,17.6123,100900.0
2009-09-17 15:25:00,33.99,34.03,33.99,34.03,85500.0,17.6174,17.6382,17.6174,17.6382,85500.0
2009-09-17 15:30:00,34.03,34.03,34.01,34.01,47000.0,17.6382,17.6382,17.6278,17.6278,47000.0
2009-09-17 15:35:00,34.01,34.04,34.0,34.03,67300.0,17.6278,17.6434,17.6226,17.6382,67300.0
2009-09-17 15:40:00,34.04,34.05,34.04,34.05,111800.0,17.6434,17.6485,17.6434,17.6485,111800.0
2009-09-17 15:45:00,34.05,34.05,33.99,34.0,102100.0,17.6485,17.6485,17.6174,17.6226,102100.0
2009-09-17 15:50:00,33.99,34.0,33.98,33.98,160800.0,17.6174,17.6226,17.6123,17.6123,160800.0
2009-09-17 15:55:00,33.98,34.04,33.98,34.04,206900.0,17.6123,17.6434,17.6123,17.6434,206900.0
2009-09-18 09:30:00,34.18,34.18,33.89,33.91,799300.0,17.7159,17.7159,17.5656,17.576,799300.0
2009-09-18 09:35:00,33.91,34.15,33.91,34.15,37800.0,17.576,17.7004,17.576,17.7004,37800.0
2009-09-18 09:40:00,34.14,34.18,34.08,34.17,71100.0,17.6952,17.7159,17.6641,17.7107,71100.0
2009-09-18 09:45:00,34.17,34.22,34.15,34.22,27800.0,17.7107,17.7367,17.7004,17.7367,27800.0
2009-09-18 09:50:00,34.21,34.23,34.13,34.2,44600.0,17.7315,17.7418,17.69,17.7263,44600.0
2009-09-18 09:55:00,34.2,34.2,34.11,34.18,30900.0,17.7263,17.7263,17.6796,17.7159,30900.0
2009-09-18 10:00:00,34.17,34.2,34.14,34.2,33200.0,17.7107,17.7263,17.6952,17.7263,33200.0
2009-09-18 10:05:00,34.18,34.2,34.12,34.2,25900.0,17.7159,17.7263,17.6848,17.7263,25900.0
2009-09-18 10:10:00,34.21,34.22,34.15,34.21,19100.0,17.7315,17.7367,17.7004,17.7315,19100.0
2009-09-18 10:15:00,34.2,34.21,34.13,34.16,22600.0,17.7263,17.7315,17.69,17.7056,22600.0
2009-09-18 10:20:00,34.15,34.16,34.06,34.08,35800.0,17.7004,17.7056,17.6537,17.6641,35800.0
2009-09-18 10:25:00,34.08,34.08,34.03,34.06,34200.0,17.6641,17.6641,17.6382,17.6537,34200.0
2009-09-18 10:30:00,34.05,34.13,34.05,34.12,47700.0,17.6485,17.69,17.6485,17.6848,47700.0
2009-09-18 10:35:00,34.11,34.13,34.11,34.11,32300.0,17.6796,17.69,17.6796,17.6796,32300.0
2009-09-18 10:40:00,34.11,34.14,34.1,34.1,53800.0,17.6796,17.6952,17.6745,17.6745,53800.0
2009-09-18 10:45:00,34.1,34.15,34.06,34.11,65300.0,17.6745,17.7004,17.6537,17.6796,65300.0
2009-09-18 10:50:00,34.11,34.14,34.1,34.13,40000.0,17.6796,17.6952,17.6745,17.69,40000.0
2009-09-18 10:55:00,34.12,34.19,34.11,34.13,29200.0,17.6848,17.7211,17.6796,17.69,29200.0
2009-09-18 11:00:00,34.13,34.14,34.06,34.06,31500.0,17.69,17.6952,17.6537,17.6537,31500.0
2009-09-18 11:05:00,34.07,34.1,34.07,34.1,16100.0,17.6589,17.6745,17.6589,17.6745,16100.0
2009-09-18 11:10:00,34.08,34.15,34.07,34.13,82800.0,17.6641,17.7004,17.6589,17.69,82800.0
2009-09-18 11:15:00,34.15,34.18,34.13,34.17,28200.0,17.7004,17.7159,17.69,17.7107,28200.0
2009-09-18 11:20:00,34.17,34.25,34.17,34.21,68400.0,17.7107,17.7522,17.7107,17.7315,68400.0
2009-09-18 11:25:00,34.21,34.23,34.2,34.2,15800.0,17.7315,17.7418,17.7263,17.7263,15800.0
2009-09-18 11:30:00,34.2,34.24,34.2,34.22,37500.0,17.7263,17.747,17.7263,17.7367,37500.0
2009-09-18 11:35:00,34.22,34.31,34.21,34.3,52000.0,17.7367,17.7833,17.7315,17.7781,52000.0
2009-09-18 11:40:00,34.3,34.32,34.25,34.28,144200.0,17.7781,17.7885,17.7522,17.7677,144200.0
2009-09-18 11:45:00,34.28,34.33,34.28,34.33,49700.0,17.7677,17.7937,17.7677,17.7937,49700.0
2009-09-18 11:50:00,34.33,34.33,34.27,34.27,30000.0,17.7937,17.7937,17.7626,17.7626,30000.0
2009-09-18 11:55:00,34.27,34.31,34.27,34.3,39600.0,17.7626,17.7833,17.7626,17.7781,39600.0
2009-09-18 12:00:00,34.3,34.3,34.26,34.27,18300.0,17.7781,17.7781,17.7574,17.7626,18300.0
2009-09-18 12:05:00,34.27,34.28,34.24,34.26,27500.0,17.7626,17.7677,17.747,17.7574,27500.0
2009-09-18 12:10:00,34.26,34.32,34.26,34.3,34500.0,17.7574,17.7885,17.7574,17.7781,34500.0
2009-09-18 12:15:00,34.3,34.33,34.27,34.3,29700.0,17.7781,17.7937,17.7626,17.7781,29700.0
2009-09-18 12:20:00,34.29,34.29,34.27,34.27,14300.0,17.7729,17.7729,17.7626,17.7626,14300.0
2009-09-18 12:25:00,34.27,34.29,34.27,34.29,26200.0,17.7626,17.7729,17.7626,17.7729,26200.0
2009-09-18 12:30:00,34.28,34.31,34.26,34.29,33500.0,17.7677,17.7833,17.7574,17.7729,33500.0
2009-09-18 12:35:00,34.29,34.3,34.27,34.3,21700.0,17.7729,17.7781,17.7626,17.7781,21700.0
2009-09-18 12:40:00,34.29,34.34,34.29,34.34,45100.0,17.7729,17.7988,17.7729,17.7988,45100.0
2009-09-18 12:45:00,34.34,34.34,34.32,34.33,21300.0,17.7988,17.7988,17.7885,17.7937,21300.0
2009-09-18 12:50:00,34.33,34.33,34.31,34.33,18500.0,17.7937,17.7937,17.7833,17.7937,18500.0
2009-09-18 12:55:00,34.32,34.35,34.32,34.35,23100.0,17.7885,17.804,17.7885,17.804,23100.0
2009-09-18 13:00:00,34.34,34.37,34.33,34.37,28600.0,17.7988,17.8144,17.7937,17.8144,28600.0
2009-09-18 13:05:00,34.37,34.4,34.35,34.4,51500.0,17.8144,17.8299,17.804,17.8299,51500.0
2009-09-18 13:10:00,34.4,34.42,34.38,34.41,62400.0,17.8299,17.8403,17.8196,17.8351,62400.0
2009-09-18 13:15:00,34.41,34.41,34.39,34.4,24300.0,17.8351,17.8351,17.8248,17.8299,24300.0
2009-09-18 13:20:00,34.39,34.42,34.39,34.42,17100.0,17.8248,17.8403,17.8248,17.8403,17100.0
2009-09-18 13:25:00,34.42,34.49,34.41,34.49,38300.0,17.8403,17.8766,17.8351,17.8766,38300.0
2009-09-18 13:30:00,34.48,34.49,34.46,34.47,15000.0,17.8714,17.8766,17.861,17.8662,15000.0
2009-09-18 13:35:00,34.47,34.47,34.43,34.43,15200.0,17.8662,17.8662,17.8455,17.8455,15200.0
2009-09-18 13:40:00,34.42,34.43,34.4,34.41,12900.0,17.8403,17.8455,17.8299,17.8351,12900.0
2009-09-18 13:45:00,34.41,34.45,34.4,34.43,49500.0,17.8351,17.8559,17.8299,17.8455,49500.0
2009-09-18 13:50:00,34.43,34.43,34.42,34.43,13500.0,17.8455,17.8455,17.8403,17.8455,13500.0
2009-09-18 13:55:00,34.43,34.48,34.42,34.48,40800.0,17.8455,17.8714,17.8403,17.8714,40800.0
2009-09-18 14:00:00,34.48,34.48,34.45,34.48,45900.0,17.8714,17.8714,17.8559,17.8714,45900.0
2009-09-18 14:05:00,34.48,34.48,34.46,34.48,28100.0,17.8714,17.8714,17.861,17.8714,28100.0
2009-09-18 14:10:00,34.48,34.49,34.47,34.49,24100.0,17.8714,17.8766,17.8662,17.8766,24100.0
2009-09-18 14:15:00,34.49,34.5,34.48,34.48,34100.0,17.8766,17.8818,17.8714,17.8714,34100.0
2009-09-18 14:20:00,34.48,34.49,34.48,34.49,11400.0,17.8714,17.8766,17.8714,17.8766,11400.0
2009-09-18 14:25:00,34.49,34.5,34.48,34.49,36000.0,17.8766,17.8818,17.8714,17.8766,36000.0
2009-09-18 14:30:00,34.48,34.49,34.48,34.48,36300.0,17.8714,17.8766,17.8714,17.8714,36300.0
2009-09-18 14:35:00,34.49,34.49,34.46,34.46,26800.0,17.8766,17.8766,17.861,17.861,26800.0
2009-09-18 14:40:00,34.47,34.47,34.46,34.47,13900.0,17.8662,17.8662,17.861,17.8662,13900.0
2009-09-18 14:45:00,34.47,34.48,34.46,34.48,30100.0,17.8662,17.8714,17.861,17.8714,30100.0
2009-09-18 14:50:00,34.48,34.49,34.47,34.48,24200.0,17.8714,17.8766,17.8662,17.8714,24200.0
2009-09-18 14:55:00,34.48,34.49,34.48,34.49,12300.0,17.8714,17.8766,17.8714,17.8766,12300.0
2009-09-18 15:00:00,34.48,34.49,34.48,34.49,28600.0,17.8714,17.8766,17.8714,17.8766,28600.0
2009-09-18 15:05:00,34.48,34.49,34.46,34.46,34800.0,17.8714,17.8766,17.861,17.861,34800.0
2009-09-18 15:10:00,34.47,34.47,34.46,34.47,36800.0,17.8662,17.8662,17.861,17.8662,36800.0
2009-09-18 15:15:00,34.47,34.47,34.46,34.47,30300.0,17.8662,17.8662,17.861,17.8662,30300.0
2009-09-18 15:20:00,34.46,34.47,34.46,34.47,38300.0,17.861,17.8662,17.861,17.8662,38300.0
2009-09-18 15:25:00,34.47,34.47,34.46,34.47,29600.0,17.8662,17.8662,17.861,17.8662,29600.0
2009-09-18 15:30:00,34.47,34.47,34.41,34.41,96900.0,17.8662,17.8662,17.8351,17.8351,96900.0
2009-09-18 15:35:00,34.41,34.42,34.41,34.42,34300.0,17.8351,17.8403,17.8351,17.8403,34300.0
2009-09-18 15:40:00,34.42,34.43,34.4,34.43,100600.0,17.8403,17.8455,17.8299,17.8455,100600.0
2009-09-18 15:45:00,34.43,34.43,34.35,34.35,114600.0,17.8455,17.8455,17.804,17.804,114600.0
2009-09-18 15:50:00,34.35,34.37,34.35,34.36,104800.0,17.804,17.8144,17.804,17.8092,104800.0
2009-09-18 15:55:00,34.36,34.37,34.34,34.34,185900.0,17.8092,17.8144,17.7988,17.7988,185900.0
2009-09-21 09:30:00,34.27,34.48,34.16,34.19,103300.0,17.7626,17.8714,17.7056,17.7211,103300.0
2009-09-21 09:35:00,34.19,34.29,34.05,34.1,41800.0,17.7211,17.7729,17.6485,17.6745,41800.0
2009-09-21 09:40:00,34.1,34.13,33.99,34.0,51600.0,17.6745,17.69,17.6174,17.6226,51600.0
2009-09-21 09:45:00,34.0,34.03,33.98,33.99,39400.0,17.6226,17.6382,17.6123,17.6174,39400.0
2009-09-21 09:50:00,34.01,34.07,33.99,34.06,23500.0,17.6278,17.6589,17.6174,17.6537,23500.0
2009-09-21 09:55:00,34.06,34.06,33.96,33.99,42500.0,17.6537,17.6537,17.6019,17.6174,42500.0
2009-09-21 10:00:00,33.99,34.05,33.96,34.03,33800.0,17.6174,17.6485,17.6019,17.6382,33800.0
2009-09-21 10:05:00,34.04,34.04,34.0,34.01,25700.0,17.6434,17.6434,17.6226,17.6278,25700.0
2009-09-21 10:10:00,34.01,34.02,33.98,34.01,23500.0,17.6278,17.633,17.6123,17.6278,23500.0
2009-09-21 10:15:00,34.02,34.06,34.01,34.05,23700.0,17.633,17.6537,17.6278,17.6485,23700.0
2009-09-21 10:20:00,34.05,34.07,34.03,34.06,19200.0,17.6485,17.6589,17.6382,17.6537,19200.0
2009-09-21 10:25:00,34.06,34.13,34.05,34.08,26500.0,17.6537,17.69,17.6485,17.6641,26500.0
2009-09-21 10:30:00,34.07,34.08,34.03,34.05,21100.0,17.6589,17.6641,17.6382,17.6485,21100.0
2009-09-21 10:35:00,34.05,34.08,34.03,34.04,30400.0,17.6485,17.6641,17.6382,17.6434,30400.0
2009-09-21 10:40:00,34.05,34.1,34.05,34.07,18600.0,17.6485,17.6745,17.6485,17.6589,18600.0
2009-09-21 10:45:00,34.08,34.11,34.07,34.11,11800.0,17.6641,17.6796,17.6589,17.6796,11800.0
2009-09-21 10:50:00,34.1,34.11,34.07,34.08,27200.0,17.6745,17.6796,17.6589,17.6641,27200.0
2009-09-21 10:55:00,34.07,34.1,34.06,34.1,22500.0,17.6589,17.6745,17.6537,17.6745,22500.0
2009-09-21 11:00:00,34.1,34.14,34.09,34.14,15400.0,17.6745,17.6952,17.6693,17.6952,15400.0
2009-09-21 11:05:00,34.14,34.17,34.13,34.15,43200.0,17.6952,17.7107,17.69,17.7004,43200.0
2009-09-21 11:10:00,34.15,34.18,34.12,34.12,30100.0,17.7004,17.7159,17.6848,17.6848,30100.0
2009-09-21 11:15:00,34.12,34.16,34.12,34.15,16700.0,17.6848,17.7056,17.6848,17.7004,16700.0
2009-09-21 11:20:00,34.14,34.14,34.08,34.08,14000.0,17.6952,17.6952,17.6641,17.6641,14000.0
2009-09-21 11:25:00,34.08,34.14,34.08,34.14,26100.0,17.6641,17.6952,17.6641,17.6952,26100.0
2009-09-21 11:30:00,34.13,34.14,34.13,34.13,8500.0,17.69,17.6952,17.69,17.69,8500.0
2009-09-21 11:35:00,34.13,34.2,34.13,34.2,23000.0,17.69,17.7263,17.69,17.7263,23000.0
2009-09-21 11:40:00,34.19,34.2,34.17,34.19,16900.0,17.7211,17.7263,17.7107,17.7211,16900.0
2009-09-21 11:45:00,34.18,34.19,34.18,34.19,9500.0,17.7159,17.7211,17.7159,17.7211,9500.0
2009-09-21 11:50:00,34.19,34.21,34.18,34.21,15800.0,17.7211,17.7315,17.7159,17.7315,15800.0
2009-09-21 11:55:00,34.21,34.22,34.2,34.2,11200.0,17.7315,17.7367,17.7263,17.7263,11200.0
2009-09-21 12:00:00,34.21,34.21,34.2,34.2,6200.0,17.7315,17.7315,17.7263,17.7263,6200.0
2009-09-21 12:05:00,34.21,34.21,34.2,34.21,4300.0,17.7315,17.7315,17.7263,17.7315,4300.0
2009-09-21 12:10:00,34.2,34.21,34.2,34.21,12500.0,17.7263,17.7315,17.7263,17.7315,12500.0
2009-09-21 12:15:00,34.21,34.21,34.2,34.21,13700.0,17.7315,17.7315,17.7263,17.7315,13700.0
2009-09-21 12:20:00,34.21,34.21,34.19,34.21,27700.0,17.7315,17.7315,17.7211,17.7315,27700.0
2009-09-21 12:25:00,34.21,34.23,34.2,34.22,54000.0,17.7315,17.7418,17.7263,17.7367,54000.0
2009-09-21 12:30:00,34.22,34.24,34.21,34.24,38700.0,17.7367,17.747,17.7315,17.747,38700.0
2009-09-21 12:35:00,34.24,34.26,34.23,34.26,25000.0,17.747,17.7574,17.7418,17.7574,25000.0
2009-09-21 12:40:00,34.26,34.26,34.23,34.24,33400.0,17.7574,17.7574,17.7418,17.747,33400.0
2009-09-21 12:45:00,34.24,34.24,34.18,34.18,28600.0,17.747,17.747,17.7159,17.7159,28600.0
2009-09-21 12:50:00,34.18,34.22,34.18,34.22,22200.0,17.7159,17.7367,17.7159,17.7367,22200.0
2009-09-21 12:55:00,34.21,34.22,34.2,34.21,12100.0,17.7315,17.7367,17.7263,17.7315,12100.0
2009-09-21 13:00:00,34.21,34.22,34.21,34.22,10500.0,17.7315,17.7367,17.7315,17.7367,10500.0
2009-09-21 13:05:00,34.21,34.23,34.21,34.22,17900.0,17.7315,17.7418,17.7315,17.7367,17900.0
2009-09-21 13:10:00,34.23,34.24,34.22,34.24,14100.0,17.7418,17.747,17.7367,17.747,14100.0
2009-09-21 13:15:00,34.23,34.27,34.23,34.27,24500.0,17.7418,17.7626,17.7418,17.7626,24500.0
2009-09-21 13:20:00,34.26,34.31,34.26,34.31,30200.0,17.7574,17.7833,17.7574,17.7833,30200.0
2009-09-21 13:25:00,34.31,34.34,34.3,34.34,108100.0,17.7833,17.7988,17.7781,17.7988,108100.0
2009-09-21 13:30:00,34.35,34.36,34.32,34.33,42300.0,17.804,17.8092,17.7885,17.7937,42300.0
2009-09-21 13:35:00,34.33,34.36,34.33,34.36,20600.0,17.7937,17.8092,17.7937,17.8092,20600.0
2009-09-21 13:40:00,34.36,34.39,34.35,34.39,25000.0,17.8092,17.8248,17.804,17.8248,25000.0
2009-09-21 13:45:00,34.39,34.39,34.36,34.36,28100.0,17.8248,17.8248,17.8092,17.8092,28100.0
2009-09-21 13:50:00,34.37,34.4,34.34,34.39,26300.0,17.8144,17.8299,17.7988,17.8248,26300.0
2009-09-21 13:55:00,34.39,34.4,34.35,34.36,26700.0,17.8248,17.8299,17.804,17.8092,26700.0
2009-09-21 14:00:00,34.36,34.36,34.35,34.35,19400.0,17.8092,17.8092,17.804,17.804,19400.0
2009-09-21 14:05:00,34.36,34.37,34.35,34.36,21500.0,17.8092,17.8144,17.804,17.8092,21500.0
2009-09-21 14:10:00,34.36,34.36,34.34,34.35,22500.0,17.8092,17.8092,17.7988,17.804,22500.0
2009-09-21 14:15:00,34.34,34.35,34.33,34.34,12300.0,17.7988,17.804,17.7937,17.7988,12300.0
2009-09-21 14:20:00,34.34,34.34,34.33,34.33,5700.0,17.7988,17.7988,17.7937,17.7937,5700.0
2009-09-21 14:25:00,34.33,34.34,34.33,34.33,9800.0,17.7937,17.7988,17.7937,17.7937,9800.0
2009-09-21 14:30:00,34.34,34.34,34.33,34.33,7800.0,17.7988,17.7988,17.7937,17.7937,7800.0
2009-09-21 14:35:00,34.33,34.34,34.3,34.31,16600.0,17.7937,17.7988,17.7781,17.7833,16600.0
2009-09-21 14:40:00,34.31,34.33,34.3,34.31,30500.0,17.7833,17.7937,17.7781,17.7833,30500.0
2009-09-21 14:45:00,34.31,34.32,34.28,34.3,20600.0,17.7833,17.7885,17.7677,17.7781,20600.0
2009-09-21 14:50:00,34.29,34.31,34.28,34.28,30000.0,17.7729,17.7833,17.7677,17.7677,30000.0
2009-09-21 14:55:00,34.28,34.32,34.28,34.31,39900.0,17.7677,17.7885,17.7677,17.7833,39900.0
2009-09-21 15:00:00,34.31,34.32,34.23,34.25,57600.0,17.7833,17.7885,17.7418,17.7522,57600.0
2009-09-21 15:05:00,34.25,34.27,34.25,34.27,14700.0,17.7522,17.7626,17.7522,17.7626,14700.0
2009-09-21 15:10:00,34.26,34.27,34.24,34.24,15000.0,17.7574,17.7626,17.747,17.747,15000.0
2009-09-21 15:15:00,34.24,34.31,34.2,34.3,81100.0,17.747,17.7833,17.7263,17.7781,81100.0
2009-09-21 15:20:00,34.3,34.31,34.27,34.27,53500.0,17.7781,17.7833,17.7626,17.7626,53500.0
2009-09-21 15:25:00,34.27,34.28,34.27,34.27,17400.0,17.7626,17.7677,17.7626,17.7626,17400.0
2009-09-21 15:30:00,34.27,34.28,34.21,34.22,72900.0,17.7626,17.7677,17.7315,17.7367,72900.0
2009-09-21 15:35:00,34.23,34.24,34.17,34.2,43400.0,17.7418,17.747,17.7107,17.7263,43400.0
2009-09-21 15:40:00,34.2,34.21,34.19,34.19,22500.0,17.7263,17.7315,17.7211,17.7211,22500.0
2009-09-21 15:45:00,34.19,34.2,34.14,34.14,58500.0,17.7211,17.7263,17.6952,17.6952,58500.0
2009-09-21 15:50:00,34.14,34.17,34.13,34.16,52600.0,17.6952,17.7107,17.69,17.7056,52600.0
2009-09-21 15:55:00,34.16,34.22,34.16,34.21,91100.0,17.7056,17.7367,17.7056,17.7315,91100.0
2009-09-22 09:30:00,34.32,34.4,34.11,34.14,77900.0,17.7885,17.8299,17.6796,17.6952,77900.0
2009-09-22 09:35:00,34.17,34.23,34.14,34.21,32800.0,17.7107,17.7418,17.6952,17.7315,32800.0
2009-09-22 09:40:00,34.21,34.24,34.1,34.1,31600.0,17.7315,17.747,17.6745,17.6745,31600.0
2009-09-22 09:45:00,34.1,34.23,34.09,34.21,39100.0,17.6745,17.7418,17.6693,17.7315,39100.0
2009-09-22 09:50:00,34.2,34.23,34.15,34.17,40500.0,17.7263,17.7418,17.7004,17.7107,40500.0
2009-09-22 09:55:00,34.15,34.2,34.13,34.2,30400.0,17.7004,17.7263,17.69,17.7263,30400.0
2009-09-22 10:00:00,34.2,34.23,34.15,34.16,52100.0,17.7263,17.7418,17.7004,17.7056,52100.0
2009-09-22 10:05:00,34.16,34.2,34.15,34.19,34500.0,17.7056,17.7263,17.7004,17.7211,34500.0
2009-09-22 10:10:00,34.2,34.22,34.2,34.22,17700.0,17.7263,17.7367,17.7263,17.7367,17700.0
2009-09-22 10:15:00,34.22,34.25,34.2,34.2,25900.0,17.7367,17.7522,17.7263,17.7263,25900.0
2009-09-22 10:20:00,34.21,34.21,34.17,34.2,23500.0,17.7315,17.7315,17.7107,17.7263,23500.0
2009-09-22 10:25:00,34.19,34.19,34.14,34.16,13500.0,17.7211,17.7211,17.6952,17.7056,13500.0
2009-09-22 10:30:00,34.16,34.17,34.1,34.12,30900.0,17.7056,17.7107,17.6745,17.6848,30900.0
2009-09-22 10:35:00,34.11,34.12,34.06,34.07,38100.0,17.6796,17.6848,17.6537,17.6589,38100.0
2009-09-22 10:40:00,34.08,34.11,34.06,34.11,11500.0,17.6641,17.6796,17.6537,17.6796,11500.0
2009-09-22 10:45:00,34.11,34.12,34.1,34.1,12700.0,17.6796,17.6848,17.6745,17.6745,12700.0
2009-09-22 10:50:00,34.1,34.13,34.1,34.12,10900.0,17.6745,17.69,17.6745,17.6848,10900.0
2009-09-22 10:55:00,34.12,34.13,34.08,34.1,15400.0,17.6848,17.69,17.6641,17.6745,15400.0
2009-09-22 11:00:00,34.1,34.12,34.08,34.12,22900.0,17.6745,17.6848,17.6641,17.6848,22900.0
2009-09-22 11:05:00,34.12,34.13,34.12,34.13,8600.0,17.6848,17.69,17.6848,17.69,8600.0
2009-09-22 11:10:00,34.13,34.15,34.11,34.14,19900.0,17.69,17.7004,17.6796,17.6952,19900.0
2009-09-22 11:15:00,34.13,34.14,34.09,34.1,21900.0,17.69,17.6952,17.6693,17.6745,21900.0
2009-09-22 11:20:00,34.1,34.1,34.03,34.04,37100.0,17.6745,17.6745,17.6382,17.6434,37100.0
2009-09-22 11:25:00,34.05,34.05,34.02,34.02,15900.0,17.6485,17.6485,17.633,17.633,15900.0
2009-09-22 11:30:00,34.02,34.05,34.01,34.04,18700.0,17.633,17.6485,17.6278,17.6434,18700.0
2009-09-22 11:35:00,34.03,34.03,33.98,33.99,28300.0,17.6382,17.6382,17.6123,17.6174,28300.0
2009-09-22 11:40:00,33.99,34.0,33.98,33.99,11200.0,17.6174,17.6226,17.6123,17.6174,11200.0
2009-09-22 11:45:00,33.98,34.0,33.98,33.98,22500.0,17.6123,17.6226,17.6123,17.6123,22500.0
2009-09-22 11:50:00,33.98,34.0,33.97,33.99,44800.0,17.6123,17.6226,17.6071,17.6174,44800.0
2009-09-22 11:55:00,34.0,34.04,33.99,34.04,43800.0,17.6226,17.6434,17.6174,17.6434,43800.0
2009-09-22 12:00:00,34.04,34.1,34.04,34.1,56000.0,17.6434,17.6745,17.6434,17.6745,56000.0
2009-09-22 12:05:00,34.09,34.1,34.06,34.06,6700.0,17.6693,17.6745,17.6537,17.6537,6700.0
2009-09-22 12:10:00,34.06,34.08,34.04,34.08,21800.0,17.6537,17.6641,17.6434,17.6641,21800.0
2009-09-22 12:15:00,34.07,34.08,33.97,33.99,38300.0,17.6589,17.6641,17.6071,17.6174,38300.0
2009-09-22 12:20:00,33.99,34.01,33.96,33.96,31500.0,17.6174,17.6278,17.6019,17.6019,31500.0
2009-09-22 12:25:00,33.96,33.98,33.95,33.98,18600.0,17.6019,17.6123,17.5967,17.6123,18600.0
2009-09-22 12:30:00,33.98,33.98,33.96,33.96,12700.0,17.6123,17.6123,17.6019,17.6019,12700.0
2009-09-22 12:35:00,33.97,33.97,33.95,33.96,17600.0,17.6071,17.6071,17.5967,17.6019,17600.0
2009-09-22 12:40:00,33.96,33.97,33.95,33.96,16700.0,17.6019,17.6071,17.5967,17.6019,16700.0
2009-09-22 12:45:00,33.95,33.96,33.95,33.96,10300.0,17.5967,17.6019,17.5967,17.6019,10300.0
2009-09-22 12:50:00,33.96,33.98,33.95,33.98,16000.0,17.6019,17.6123,17.5967,17.6123,16000.0
2009-09-22 12:55:00,33.97,34.0,33.97,33.98,14500.0,17.6071,17.6226,17.6071,17.6123,14500.0
2009-09-22 13:00:00,33.99,34.02,33.99,34.02,18300.0,17.6174,17.633,17.6174,17.633,18300.0
2009-09-22 13:05:00,34.02,34.03,34.01,34.02,33600.0,17.633,17.6382,17.6278,17.633,33600.0
2009-09-22 13:10:00,34.03,34.04,33.96,33.97,48800.0,17.6382,17.6434,17.6019,17.6071,48800.0
2009-09-22 13:15:00,33.97,34.01,33.97,34.0,42200.0,17.6071,17.6278,17.6071,17.6226,42200.0
2009-09-22 13:20:00,34.0,34.02,33.97,34.0,21000.0,17.6226,17.633,17.6071,17.6226,21000.0
2009-09-22 13:25:00,33.99,34.01,33.98,34.01,25000.0,17.6174,17.6278,17.6123,17.6278,25000.0
2009-09-22 13:30:00,34.0,34.02,33.99,34.02,12900.0,17.6226,17.633,17.6174,17.633,12900.0
2009-09-22 13:35:00,34.01,34.02,33.98,33.98,25200.0,17.6278,17.633,17.6123,17.6123,25200.0
2009-09-22 13:40:00,33.98,34.02,33.98,34.01,15200.0,17.6123,17.633,17.6123,17.6278,15200.0
2009-09-22 13:45:00,34.01,34.01,34.0,34.0,6000.0,17.6278,17.6278,17.6226,17.6226,6000.0
2009-09-22 13:50:00,34.01,34.01,34.0,34.01,8100.0,17.6278,17.6278,17.6226,17.6278,8100.0
2009-09-22 13:55:00,34.0,34.01,33.99,34.01,25600.0,17.6226,17.6278,17.6174,17.6278,25600.0
2009-09-22 14:00:00,34.01,34.04,34.01,34.04,19800.0,17.6278,17.6434,17.6278,17.6434,19800.0
2009-09-22 14:05:00,34.04,34.04,34.03,34.03,17900.0,17.6434,17.6434,17.6382,17.6382,17900.0
2009-09-22 14:10:00,34.04,34.06,34.02,34.04,25500.0,17.6434,17.6537,17.633,17.6434,25500.0
2009-09-22 14:15:00,34.04,34.05,34.03,34.05,13400.0,17.6434,17.6485,17.6382,17.6485,13400.0
2009-09-22 14:20:00,34.04,34.05,34.01,34.03,33400.0,17.6434,17.6485,17.6278,17.6382,33400.0
2009-09-22 14:25:00,34.02,34.04,34.02,34.03,20900.0,17.633,17.6434,17.633,17.6382,20900.0
2009-09-22 14:30:00,34.04,34.05,34.01,34.02,34400.0,17.6434,17.6485,17.6278,17.633,34400.0
2009-09-22 14:35:00,34.01,34.02,34.0,34.01,24900.0,17.6278,17.633,17.6226,17.6278,24900.0
2009-09-22 14:40:00,34.01,34.02,34.0,34.01,16400.0,17.6278,17.633,17.6226,17.6278,16400.0
2009-09-22 14:45:00,34.01,34.01,33.99,33.99,17600.0,17.6278,17.6278,17.6174,17.6174,17600.0
2009-09-22 14:50:00,34.0,34.0,33.98,33.99,35100.0,17.6226,17.6226,17.6123,17.6174,35100.0
2009-09-22 14:55:00,33.99,34.01,33.98,33.99,26700.0,17.6174,17.6278,17.6123,17.6174,26700.0
2009-09-22 15:00:00,33.99,34.0,33.97,33.97,28700.0,17.6174,17.6226,17.6071,17.6071,28700.0
2009-09-22 15:05:00,33.97,33.98,33.96,33.97,40300.0,17.6071,17.6123,17.6019,17.6071,40300.0
2009-09-22 15:10:00,33.97,33.98,33.96,33.97,27900.0,17.6071,17.6123,17.6019,17.6071,27900.0
2009-09-22 15:15:00,33.98,34.01,33.97,34.01,35000.0,17.6123,17.6278,17.6071,17.6278,35000.0
2009-09-22 15:20:00,34.01,34.02,34.0,34.02,21800.0,17.6278,17.633,17.6226,17.633,21800.0
2009-09-22 15:25:00,34.02,34.02,34.0,34.01,28400.0,17.633,17.633,17.6226,17.6278,28400.0
2009-09-22 15:30:00,34.01,34.02,34.0,34.01,19900.0,17.6278,17.633,17.6226,17.6278,19900.0
2009-09-22 15:35:00,34.01,34.04,34.0,34.04,34100.0,17.6278,17.6434,17.6226,17.6434,34100.0
2009-09-22 15:40:00,34.03,34.09,34.02,34.08,97700.0,17.6382,17.6693,17.633,17.6641,97700.0
2009-09-22 15:45:00,34.08,34.08,34.07,34.08,59300.0,17.6641,17.6641,17.6589,17.6641,59300.0
2009-09-22 15:50:00,34.08,34.1,34.06,34.09,102500.0,17.6641,17.6745,17.6537,17.6693,102500.0
2009-09-22 15:55:00,34.1,34.1,34.06,34.06,224100.0,17.6745,17.6745,17.6537,17.6537,224100.0
2009-09-23 09:30:00,34.1,34.2,34.1,34.11,38300.0,17.6745,17.7263,17.6745,17.6796,38300.0
2009-09-23 09:35:00,34.11,34.15,34.05,34.13,7300.0,17.6796,17.7004,17.6485,17.69,7300.0
2009-09-23 09:40:00,34.13,34.13,34.03,34.05,16500.0,17.69,17.69,17.6382,17.6485,16500.0
2009-09-23 09:45:00,34.05,34.06,34.02,34.04,20200.0,17.6485,17.6537,17.633,17.6434,20200.0
2009-09-23 09:50:00,34.04,34.09,34.02,34.04,23000.0,17.6434,17.6693,17.633,17.6434,23000.0
2009-09-23 09:55:00,34.04,34.1,34.04,34.09,24000.0,17.6434,17.6745,17.6434,17.6693,24000.0
2009-09-23 10:00:00,34.09,34.11,34.08,34.09,29700.0,17.6693,17.6796,17.6641,17.6693,29700.0
2009-09-23 10:05:00,34.1,34.1,34.07,34.08,10300.0,17.6745,17.6745,17.6589,17.6641,10300.0
2009-09-23 10:10:00,34.08,34.11,34.07,34.09,27500.0,17.6641,17.6796,17.6589,17.6693,27500.0
2009-09-23 10:15:00,34.09,34.16,34.08,34.16,95700.0,17.6693,17.7056,17.6641,17.7056,95700.0
2009-09-23 10:20:00,34.16,34.19,34.15,34.19,29400.0,17.7056,17.7211,17.7004,17.7211,29400.0
2009-09-23 10:25:00,34.18,34.19,34.18,34.19,13400.0,17.7159,17.7211,17.7159,17.7211,13400.0
2009-09-23 10:30:00,34.19,34.22,34.18,34.22,23200.0,17.7211,17.7367,17.7159,17.7367,23200.0
2009-09-23 10:35:00,34.22,34.22,34.15,34.15,27600.0,17.7367,17.7367,17.7004,17.7004,27600.0
2009-09-23 10:40:00,34.14,34.17,34.14,34.17,23900.0,17.6952,17.7107,17.6952,17.7107,23900.0
2009-09-23 10:45:00,34.17,34.18,34.12,34.15,18700.0,17.7107,17.7159,17.6848,17.7004,18700.0
2009-09-23 10:50:00,34.14,34.15,34.1,34.12,17500.0,17.6952,17.7004,17.6745,17.6848,17500.0
2009-09-23 10:55:00,34.12,34.16,34.12,34.16,18200.0,17.6848,17.7056,17.6848,17.7056,18200.0
2009-09-23 11:00:00,34.16,34.21,34.15,34.2,16700.0,17.7056,17.7315,17.7004,17.7263,16700.0
2009-09-23 11:05:00,34.2,34.29,34.2,34.29,44500.0,17.7263,17.7729,17.7263,17.7729,44500.0
2009-09-23 11:10:00,34.29,34.36,34.27,34.35,35100.0,17.7729,17.8092,17.7626,17.804,35100.0
2009-09-23 11:15:00,34.35,34.39,34.34,34.36,42700.0,17.804,17.8248,17.7988,17.8092,42700.0
2009-09-23 11:20:00,34.36,34.36,34.34,34.34,18600.0,17.8092,17.8092,17.7988,17.7988,18600.0
2009-09-23 11:25:00,34.35,34.35,34.34,34.35,7400.0,17.804,17.804,17.7988,17.804,7400.0
2009-09-23 11:30:00,34.34,34.36,34.33,34.33,21300.0,17.7988,17.8092,17.7937,17.7937,21300.0
2009-09-23 11:35:00,34.32,34.32,34.29,34.3,23200.0,17.7885,17.7885,17.7729,17.7781,23200.0
2009-09-23 11:40:00,34.3,34.3,34.25,34.26,19000.0,17.7781,17.7781,17.7522,17.7574,19000.0
2009-09-23 11:45:00,34.26,34.28,34.26,34.27,24200.0,17.7574,17.7677,17.7574,17.7626,24200.0
2009-09-23 11:50:00,34.26,34.3,34.26,34.29,24400.0,17.7574,17.7781,17.7574,17.7729,24400.0
2009-09-23 11:55:00,34.3,34.3,34.27,34.28,20900.0,17.7781,17.7781,17.7626,17.7677,20900.0
2009-09-23 12:00:00,34.27,34.32,34.27,34.31,27900.0,17.7626,17.7885,17.7626,17.7833,27900.0
2009-09-23 12:05:00,34.31,34.31,34.25,34.27,17900.0,17.7833,17.7833,17.7522,17.7626,17900.0
2009-09-23 12:10:00,34.27,34.27,34.25,34.26,9800.0,17.7626,17.7626,17.7522,17.7574,9800.0
2009-09-23 12:15:00,34.25,34.27,34.24,34.24,22400.0,17.7522,17.7626,17.747,17.747,22400.0
2009-09-23 12:20:00,34.24,34.25,34.23,34.24,18400.0,17.747,17.7522,17.7418,17.747,18400.0
2009-09-23 12:25:00,34.24,34.26,34.24,34.24,16200.0,17.747,17.7574,17.747,17.747,16200.0
2009-09-23 12:30:00,34.25,34.26,34.24,34.25,13900.0,17.7522,17.7574,17.747,17.7522,13900.0
2009-09-23 12:35:00,34.25,34.26,34.25,34.25,5300.0,17.7522,17.7574,17.7522,17.7522,5300.0
2009-09-23 12:40:00,34.26,34.26,34.25,34.26,3600.0,17.7574,17.7574,17.7522,17.7574,3600.0
2009-09-23 12:45:00,34.25,34.26,34.25,34.26,9500.0,17.7522,17.7574,17.7522,17.7574,9500.0
2009-09-23 12:50:00,34.26,34.26,34.25,34.26,15900.0,17.7574,17.7574,17.7522,17.7574,15900.0
2009-09-23 12:55:00,34.26,34.27,34.26,34.27,9700.0,17.7574,17.7626,17.7574,17.7626,9700.0
2009-09-23 13:00:00,34.26,34.35,34.26,34.35,41100.0,17.7574,17.804,17.7574,17.804,41100.0
2009-09-23 13:05:00,34.34,34.35,34.32,34.33,19700.0,17.7988,17.804,17.7885,17.7937,19700.0
2009-09-23 13:10:00,34.32,34.33,34.31,34.32,10400.0,17.7885,17.7937,17.7833,17.7885,10400.0
2009-09-23 13:15:00,34.31,34.38,34.31,34.37,46000.0,17.7833,17.8196,17.7833,17.8144,46000.0
2009-09-23 13:20:00,34.37,34.39,34.37,34.37,15500.0,17.8144,17.8248,17.8144,17.8144,15500.0
2009-09-23 13:25:00,34.37,34.38,34.35,34.36,13200.0,17.8144,17.8196,17.804,17.8092,13200.0
2009-09-23 13:30:00,34.36,34.37,34.33,34.34,13100.0,17.8092,17.8144,17.7937,17.7988,13100.0
2009-09-23 13:35:00,34.34,34.35,34.34,34.34,4900.0,17.7988,17.804,17.7988,17.7988,4900.0
2009-09-23 13:40:00,34.34,34.36,34.34,34.36,17600.0,17.7988,17.8092,17.7988,17.8092,17600.0
2009-09-23 13:45:00,34.36,34.39,34.36,34.37,29800.0,17.8092,17.8248,17.8092,17.8144,29800.0
2009-09-23 13:50:00,34.38,34.39,34.35,34.36,22300.0,17.8196,17.8248,17.804,17.8092,22300.0
2009-09-23 13:55:00,34.35,34.38,34.35,34.38,10900.0,17.804,17.8196,17.804,17.8196,10900.0
2009-09-23 14:00:00,34.37,34.39,34.36,34.38,26000.0,17.8144,17.8248,17.8092,17.8196,26000.0
2009-09-23 14:05:00,34.37,34.38,34.35,34.35,11700.0,17.8144,17.8196,17.804,17.804,11700.0
2009-09-23 14:10:00,34.35,34.36,34.3,34.34,30600.0,17.804,17.8092,17.7781,17.7988,30600.0
2009-09-23 14:15:00,34.34,34.47,34.31,34.43,64000.0,17.7988,17.8662,17.7833,17.8455,64000.0
2009-09-23 14:20:00,34.44,34.49,34.44,34.49,73600.0,17.8507,17.8766,17.8507,17.8766,73600.0
2009-09-23 14:25:00,34.49,34.56,34.48,34.55,94900.0,17.8766,17.9129,17.8714,17.9077,94900.0
2009-09-23 14:30:00,34.55,34.59,34.53,34.59,57400.0,17.9077,17.9284,17.8973,17.9284,57400.0
2009-09-23 14:35:00,34.6,34.63,34.52,34.54,73100.0,17.9336,17.9492,17.8921,17.9025,73100.0
2009-09-23 14:40:00,34.53,34.57,34.53,34.55,28300.0,17.8973,17.9181,17.8973,17.9077,28300.0
2009-09-23 14:45:00,34.55,34.57,34.53,34.55,52000.0,17.9077,17.9181,17.8973,17.9077,52000.0
2009-09-23 14:50:00,34.55,34.57,34.52,34.53,29400.0,17.9077,17.9181,17.8921,17.8973,29400.0
2009-09-23 14:55:00,34.52,34.52,34.4,34.44,85300.0,17.8921,17.8921,17.8299,17.8507,85300.0
2009-09-23 15:00:00,34.44,34.52,34.44,34.47,65800.0,17.8507,17.8921,17.8507,17.8662,65800.0
2009-09-23 15:05:00,34.47,34.53,34.46,34.5,27400.0,17.8662,17.8973,17.861,17.8818,27400.0
2009-09-23 15:10:00,34.5,34.5,34.42,34.44,44000.0,17.8818,17.8818,17.8403,17.8507,44000.0
2009-09-23 15:15:00,34.44,34.45,34.38,34.45,36100.0,17.8507,17.8559,17.8196,17.8559,36100.0
2009-09-23 15:20:00,34.44,34.45,34.38,34.41,48600.0,17.8507,17.8559,17.8196,17.8351,48600.0
2009-09-23 15:25:00,34.41,34.44,34.37,34.41,43600.0,17.8351,17.8507,17.8144,17.8351,43600.0
2009-09-23 15:30:00,34.4,34.41,34.31,34.33,55400.0,17.8299,17.8351,17.7833,17.7937,55400.0
2009-09-23 15:35:00,34.32,34.37,34.29,34.32,53300.0,17.7885,17.8144,17.7729,17.7885,53300.0
2009-09-23 15:40:00,34.31,34.32,34.26,34.26,51500.0,17.7833,17.7885,17.7574,17.7574,51500.0
2009-09-23 15:45:00,34.26,34.27,34.16,34.19,100600.0,17.7574,17.7626,17.7056,17.7211,100600.0
2009-09-23 15:50:00,34.18,34.19,34.04,34.13,195500.0,17.7159,17.7211,17.6434,17.69,195500.0
2009-09-23 15:55:00,34.13,34.13,34.05,34.08,149200.0,17.69,17.69,17.6485,17.6641,149200.0
2009-09-24 09:30:00,34.07,34.2,34.07,34.2,41100.0,17.6589,17.7263,17.6589,17.7263,41100.0
2009-09-24 09:35:00,34.2,34.26,34.1,34.12,57100.0,17.7263,17.7574,17.6745,17.6848,57100.0
2009-09-24 09:40:00,34.12,34.19,34.1,34.13,18400.0,17.6848,17.7211,17.6745,17.69,18400.0
2009-09-24 09:45:00,34.12,34.22,34.08,34.2,24800.0,17.6848,17.7367,17.6641,17.7263,24800.0
2009-09-24 09:50:00,34.21,34.37,34.2,34.32,37200.0,17.7315,17.8144,17.7263,17.7885,37200.0
2009-09-24 09:55:00,34.32,34.37,34.31,34.33,28800.0,17.7885,17.8144,17.7833,17.7937,28800.0
2009-09-24 10:00:00,34.33,34.35,34.19,34.28,55900.0,17.7937,17.804,17.7211,17.7677,55900.0
2009-09-24 10:05:00,34.28,34.32,34.25,34.29,35400.0,17.7677,17.7885,17.7522,17.7729,35400.0
2009-09-24 10:10:00,34.29,34.29,34.2,34.21,27600.0,17.7729,17.7729,17.7263,17.7315,27600.0
2009-09-24 10:15:00,34.2,34.22,34.12,34.15,29800.0,17.7263,17.7367,17.6848,17.7004,29800.0
2009-09-24 10:20:00,34.15,34.22,34.11,34.21,26800.0,17.7004,17.7367,17.6796,17.7315,26800.0
2009-09-24 10:25:00,34.22,34.3,34.22,34.3,50000.0,17.7367,17.7781,17.7367,17.7781,50000.0
2009-09-24 10:30:00,34.29,34.35,34.24,34.34,88700.0,17.7729,17.804,17.747,17.7988,88700.0
2009-09-24 10:35:00,34.33,34.33,34.15,34.16,70200.0,17.7937,17.7937,17.7004,17.7056,70200.0
2009-09-24 10:40:00,34.17,34.19,34.12,34.15,32000.0,17.7107,17.7211,17.6848,17.7004,32000.0
2009-09-24 10:45:00,34.15,34.19,34.14,34.17,22500.0,17.7004,17.7211,17.6952,17.7107,22500.0
2009-09-24 10:50:00,34.18,34.21,34.17,34.2,23700.0,17.7159,17.7315,17.7107,17.7263,23700.0
2009-09-24 10:55:00,34.2,34.22,34.17,34.17,21100.0,17.7263,17.7367,17.7107,17.7107,21100.0
2009-09-24 11:00:00,34.17,34.19,34.17,34.17,31100.0,17.7107,17.7211,17.7107,17.7107,31100.0
2009-09-24 11:05:00,34.17,34.17,34.08,34.09,23600.0,17.7107,17.7107,17.6641,17.6693,23600.0
2009-09-24 11:10:00,34.09,34.1,34.02,34.07,89300.0,17.6693,17.6745,17.633,17.6589,89300.0
2009-09-24 11:15:00,34.07,34.14,34.05,34.13,52300.0,17.6589,17.6952,17.6485,17.69,52300.0
2009-09-24 11:20:00,34.13,34.14,34.07,34.09,24100.0,17.69,17.6952,17.6589,17.6693,24100.0
2009-09-24 11:25:00,34.08,34.13,34.08,34.13,29700.0,17.6641,17.69,17.6641,17.69,29700.0
2009-09-24 11:30:00,34.13,34.16,34.13,34.15,28100.0,17.69,17.7056,17.69,17.7004,28100.0
2009-09-24 11:35:00,34.15,34.16,34.12,34.14,18300.0,17.7004,17.7056,17.6848,17.6952,18300.0
2009-09-24 11:40:00,34.14,34.19,34.14,34.18,21100.0,17.6952,17.7211,17.6952,17.7159,21100.0
2009-09-24 11:45:00,34.19,34.21,34.18,34.19,29500.0,17.7211,17.7315,17.7159,17.7211,29500.0
2009-09-24 11:50:00,34.18,34.2,34.09,34.1,18900.0,17.7159,17.7263,17.6693,17.6745,18900.0
2009-09-24 11:55:00,34.1,34.16,34.1,34.16,19400.0,17.6745,17.7056,17.6745,17.7056,19400.0
2009-09-24 12:00:00,34.16,34.19,34.16,34.18,9300.0,17.7056,17.7211,17.7056,17.7159,9300.0
2009-09-24 12:05:00,34.19,34.2,34.17,34.19,13500.0,17.7211,17.7263,17.7107,17.7211,13500.0
2009-09-24 12:10:00,34.2,34.21,34.19,34.2,8300.0,17.7263,17.7315,17.7211,17.7263,8300.0
2009-09-24 12:15:00,34.2,34.21,34.18,34.18,13100.0,17.7263,17.7315,17.7159,17.7159,13100.0
2009-09-24 12:20:00,34.18,34.19,34.14,34.14,21900.0,17.7159,17.7211,17.6952,17.6952,21900.0
2009-09-24 12:25:00,34.13,34.16,34.09,34.13,30600.0,17.69,17.7056,17.6693,17.69,30600.0
2009-09-24 12:30:00,34.14,34.14,34.09,34.1,18500.0,17.6952,17.6952,17.6693,17.6745,18500.0
2009-09-24 12:35:00,34.11,34.11,34.09,34.11,14400.0,17.6796,17.6796,17.6693,17.6796,14400.0
2009-09-24 12:40:00,34.11,34.11,34.1,34.1,14700.0,17.6796,17.6796,17.6745,17.6745,14700.0
2009-09-24 12:45:00,34.11,34.11,34.09,34.09,19500.0,17.6796,17.6796,17.6693,17.6693,19500.0
2009-09-24 12:50:00,34.09,34.11,34.08,34.1,21600.0,17.6693,17.6796,17.6641,17.6745,21600.0
2009-09-24 12:55:00,34.1,34.1,34.04,34.05,13600.0,17.6745,17.6745,17.6434,17.6485,13600.0
2009-09-24 13:00:00,34.06,34.11,34.06,34.1,17700.0,17.6537,17.6796,17.6537,17.6745,17700.0
2009-09-24 13:05:00,34.1,34.12,34.08,34.1,17900.0,17.6745,17.6848,17.6641,17.6745,17900.0
2009-09-24 13:10:00,34.09,34.14,34.09,34.12,13100.0,17.6693,17.6952,17.6693,17.6848,13100.0
2009-09-24 13:15:00,34.12,34.14,34.11,34.11,14800.0,17.6848,17.6952,17.6796,17.6796,14800.0
2009-09-24 13:20:00,34.1,34.14,34.1,34.14,16700.0,17.6745,17.6952,17.6745,17.6952,16700.0
2009-09-24 13:25:00,34.13,34.16,34.12,34.14,12200.0,17.69,17.7056,17.6848,17.6952,12200.0
2009-09-24 13:30:00,34.14,34.16,34.11,34.16,14400.0,17.6952,17.7056,17.6796,17.7056,14400.0
2009-09-24 13:35:00,34.17,34.17,34.09,34.1,18900.0,17.7107,17.7107,17.6693,17.6745,18900.0
2009-09-24 13:40:00,34.1,34.12,34.05,34.06,27100.0,17.6745,17.6848,17.6485,17.6537,27100.0
2009-09-24 13:45:00,34.06,34.11,34.06,34.11,11300.0,17.6537,17.6796,17.6537,17.6796,11300.0
2009-09-24 13:50:00,34.1,34.12,34.1,34.12,4600.0,17.6745,17.6848,17.6745,17.6848,4600.0
2009-09-24 13:55:00,34.11,34.14,34.1,34.12,22100.0,17.6796,17.6952,17.6745,17.6848,22100.0
2009-09-24 14:00:00,34.12,34.14,34.11,34.11,20200.0,17.6848,17.6952,17.6796,17.6796,20200.0
2009-09-24 14:05:00,34.11,34.14,34.1,34.13,15400.0,17.6796,17.6952,17.6745,17.69,15400.0
2009-09-24 14:10:00,34.13,34.15,34.1,34.14,33500.0,17.69,17.7004,17.6745,17.6952,33500.0
2009-09-24 14:15:00,34.15,34.17,34.14,34.15,18300.0,17.7004,17.7107,17.6952,17.7004,18300.0
2009-09-24 14:20:00,34.15,34.15,34.11,34.13,32000.0,17.7004,17.7004,17.6796,17.69,32000.0
2009-09-24 14:25:00,34.14,34.18,34.14,34.17,24600.0,17.6952,17.7159,17.6952,17.7107,24600.0
2009-09-24 14:30:00,34.17,34.2,34.17,34.19,23900.0,17.7107,17.7263,17.7107,17.7211,23900.0
2009-09-24 14:35:00,34.2,34.21,34.19,34.21,16100.0,17.7263,17.7315,17.7211,17.7315,16100.0
2009-09-24 14:40:00,34.21,34.21,34.16,34.19,18900.0,17.7315,17.7315,17.7056,17.7211,18900.0
2009-09-24 14:45:00,34.18,34.18,34.12,34.13,29000.0,17.7159,17.7159,17.6848,17.69,29000.0
2009-09-24 14:50:00,34.12,34.15,34.12,34.15,14200.0,17.6848,17.7004,17.6848,17.7004,14200.0
2009-09-24 14:55:00,34.15,34.18,34.15,34.17,27200.0,17.7004,17.7159,17.7004,17.7107,27200.0
2009-09-24 15:00:00,34.17,34.21,34.15,34.2,86600.0,17.7107,17.7315,17.7004,17.7263,86600.0
2009-09-24 15:05:00,34.19,34.21,34.19,34.2,42500.0,17.7211,17.7315,17.7211,17.7263,42500.0
2009-09-24 15:10:00,34.2,34.24,34.19,34.23,71100.0,17.7263,17.747,17.7211,17.7418,71100.0
2009-09-24 15:15:00,34.22,34.24,34.21,34.24,27800.0,17.7367,17.747,17.7315,17.747,27800.0
2009-09-24 15:20:00,34.24,34.29,34.21,34.25,144800.0,17.747,17.7729,17.7315,17.7522,144800.0
2009-09-24 15:25:00,34.24,34.26,34.22,34.23,34900.0,17.747,17.7574,17.7367,17.7418,34900.0
2009-09-24 15:30:00,34.23,34.28,34.23,34.28,80200.0,17.7418,17.7677,17.7418,17.7677,80200.0
2009-09-24 15:35:00,34.28,34.29,34.26,34.26,52900.0,17.7677,17.7729,17.7574,17.7574,52900.0
2009-09-24 15:40:00,34.27,34.29,34.26,34.28,42500.0,17.7626,17.7729,17.7574,17.7677,42500.0
2009-09-24 15:45:00,34.29,34.32,34.28,34.3,101900.0,17.7729,17.7885,17.7677,17.7781,101900.0
2009-09-24 15:50:00,34.31,34.34,34.27,34.27,95400.0,17.7833,17.7988,17.7626,17.7626,95400.0
2009-09-24 15:55:00,34.27,34.3,34.23,34.25,173500.0,17.7626,17.7781,17.7418,17.7522,173500.0
2009-09-25 09:30:00,34.2,34.34,34.19,34.28,50800.0,17.7263,17.7988,17.7211,17.7677,50800.0
2009-09-25 09:35:00,34.3,34.34,34.24,34.27,37300.0,17.7781,17.7988,17.747,17.7626,37300.0
2009-09-25 09:40:00,34.28,34.36,34.24,34.35,28200.0,17.7677,17.8092,17.747,17.804,28200.0
2009-09-25 09:45:00,34.34,34.41,34.31,34.35,27100.0,17.7988,17.8351,17.7833,17.804,27100.0
2009-09-25 09:50:00,34.37,34.45,34.35,34.35,36100.0,17.8144,17.8559,17.804,17.804,36100.0
2009-09-25 09:55:00,34.37,34.39,34.34,34.34,28900.0,17.8144,17.8248,17.7988,17.7988,28900.0
2009-09-25 10:00:00,34.34,34.34,34.22,34.28,35800.0,17.7988,17.7988,17.7367,17.7677,35800.0
2009-09-25 10:05:00,34.28,34.42,34.28,34.41,22000.0,17.7677,17.8403,17.7677,17.8351,22000.0
2009-09-25 10:10:00,34.41,34.42,34.34,34.34,25100.0,17.8351,17.8403,17.7988,17.7988,25100.0
2009-09-25 10:15:00,34.35,34.37,34.32,34.32,22900.0,17.804,17.8144,17.7885,17.7885,22900.0
2009-09-25 10:20:00,34.34,34.36,34.3,34.31,22200.0,17.7988,17.8092,17.7781,17.7833,22200.0
2009-09-25 10:25:00,34.31,34.33,34.3,34.32,29700.0,17.7833,17.7937,17.7781,17.7885,29700.0
2009-09-25 10:30:00,34.33,34.33,34.31,34.33,13200.0,17.7937,17.7937,17.7833,17.7937,13200.0
2009-09-25 10:35:00,34.32,34.34,34.29,34.31,30700.0,17.7885,17.7988,17.7729,17.7833,30700.0
2009-09-25 10:40:00,34.31,34.33,34.29,34.33,17500.0,17.7833,17.7937,17.7729,17.7937,17500.0
2009-09-25 10:45:00,34.33,34.35,34.32,34.35,19300.0,17.7937,17.804,17.7885,17.804,19300.0
2009-09-25 10:50:00,34.35,34.35,34.3,34.33,33700.0,17.804,17.804,17.7781,17.7937,33700.0
2009-09-25 10:55:00,34.34,34.35,34.31,34.31,18100.0,17.7988,17.804,17.7833,17.7833,18100.0
2009-09-25 11:00:00,34.31,34.32,34.29,34.31,19600.0,17.7833,17.7885,17.7729,17.7833,19600.0
2009-09-25 11:05:00,34.31,34.37,34.31,34.36,14000.0,17.7833,17.8144,17.7833,17.8092,14000.0
2009-09-25 11:10:00,34.36,34.37,34.29,34.3,28200.0,17.8092,17.8144,17.7729,17.7781,28200.0
2009-09-25 11:15:00,34.3,34.32,34.28,34.31,15900.0,17.7781,17.7885,17.7677,17.7833,15900.0
2009-09-25 11:20:00,34.31,34.36,34.31,34.35,26100.0,17.7833,17.8092,17.7833,17.804,26100.0
2009-09-25 11:25:00,34.35,34.39,34.34,34.38,21900.0,17.804,17.8248,17.7988,17.8196,21900.0
2009-09-25 11:30:00,34.38,34.39,34.33,34.34,28000.0,17.8196,17.8248,17.7937,17.7988,28000.0
2009-09-25 11:35:00,34.34,34.35,34.29,34.31,25200.0,17.7988,17.804,17.7729,17.7833,25200.0
2009-09-25 11:40:00,34.3,34.37,34.29,34.36,38500.0,17.7781,17.8144,17.7729,17.8092,38500.0
2009-09-25 11:45:00,34.36,34.37,34.34,34.35,14400.0,17.8092,17.8144,17.7988,17.804,14400.0
2009-09-25 11:50:00,34.36,34.37,34.35,34.36,14000.0,17.8092,17.8144,17.804,17.8092,14000.0
2009-09-25 11:55:00,34.36,34.37,34.32,34.36,33100.0,17.8092,17.8144,17.7885,17.8092,33100.0
2009-09-25 12:00:00,34.36,34.4,34.33,34.39,34000.0,17.8092,17.8299,17.7937,17.8248,34000.0
2009-09-25 12:05:00,34.39,34.42,34.38,34.4,34500.0,17.8248,17.8403,17.8196,17.8299,34500.0
2009-09-25 12:10:00,34.4,34.44,34.4,34.43,21700.0,17.8299,17.8507,17.8299,17.8455,21700.0
2009-09-25 12:15:00,34.43,34.43,34.32,34.35,67000.0,17.8455,17.8455,17.7885,17.804,67000.0
2009-09-25 12:20:00,34.35,34.36,34.3,34.32,44100.0,17.804,17.8092,17.7781,17.7885,44100.0
2009-09-25 12:25:00,34.32,34.35,34.32,34.35,28900.0,17.7885,17.804,17.7885,17.804,28900.0
2009-09-25 12:30:00,34.35,34.36,34.33,34.33,13200.0,17.804,17.8092,17.7937,17.7937,13200.0
2009-09-25 12:35:00,34.33,34.35,34.32,34.32,27300.0,17.7937,17.804,17.7885,17.7885,27300.0
2009-09-25 12:40:00,34.33,34.38,34.3,34.37,59900.0,17.7937,17.8196,17.7781,17.8144,59900.0
2009-09-25 12:45:00,34.37,34.38,34.36,34.37,21900.0,17.8144,17.8196,17.8092,17.8144,21900.0
2009-09-25 12:50:00,34.37,34.38,34.36,34.37,13300.0,17.8144,17.8196,17.8092,17.8144,13300.0
2009-09-25 12:55:00,34.37,34.38,34.33,34.33,21900.0,17.8144,17.8196,17.7937,17.7937,21900.0
2009-09-25 13:00:00,34.34,34.34,34.31,34.32,18900.0,17.7988,17.7988,17.7833,17.7885,18900.0
2009-09-25 13:05:00,34.32,34.34,34.31,34.33,25800.0,17.7885,17.7988,17.7833,17.7937,25800.0
2009-09-25 13:10:00,34.33,34.36,34.32,34.36,28400.0,17.7937,17.8092,17.7885,17.8092,28400.0
2009-09-25 13:15:00,34.36,34.37,34.35,34.37,24400.0,17.8092,17.8144,17.804,17.8144,24400.0
2009-09-25 13:20:00,34.36,34.37,34.32,34.33,20200.0,17.8092,17.8144,17.7885,17.7937,20200.0
2009-09-25 13:25:00,34.32,34.4,34.3,34.39,52200.0,17.7885,17.8299,17.7781,17.8248,52200.0
2009-09-25 13:30:00,34.39,34.41,34.36,34.37,21900.0,17.8248,17.8351,17.8092,17.8144,21900.0
2009-09-25 13:35:00,34.36,34.38,34.34,34.36,15900.0,17.8092,17.8196,17.7988,17.8092,15900.0
2009-09-25 13:40:00,34.37,34.38,34.33,34.34,19200.0,17.8144,17.8196,17.7937,17.7988,19200.0
2009-09-25 13:45:00,34.34,34.34,34.31,34.33,14400.0,17.7988,17.7988,17.7833,17.7937,14400.0
2009-09-25 13:50:00,34.32,34.32,34.29,34.3,26600.0,17.7885,17.7885,17.7729,17.7781,26600.0
2009-09-25 13:55:00,34.31,34.37,34.3,34.37,29300.0,17.7833,17.8144,17.7781,17.8144,29300.0
2009-09-25 14:00:00,34.36,34.42,34.35,34.41,67900.0,17.8092,17.8403,17.804,17.8351,67900.0
2009-09-25 14:05:00,34.4,34.42,34.36,34.39,33300.0,17.8299,17.8403,17.8092,17.8248,33300.0
2009-09-25 14:10:00,34.39,34.4,34.38,34.38,31300.0,17.8248,17.8299,17.8196,17.8196,31300.0
2009-09-25 14:15:00,34.38,34.38,34.35,34.36,17800.0,17.8196,17.8196,17.804,17.8092,17800.0
2009-09-25 14:20:00,34.36,34.38,34.36,34.36,12300.0,17.8092,17.8196,17.8092,17.8092,12300.0
2009-09-25 14:25:00,34.36,34.37,34.35,34.36,9300.0,17.8092,17.8144,17.804,17.8092,9300.0
2009-09-25 14:30:00,34.36,34.36,34.32,34.33,24900.0,17.8092,17.8092,17.7885,17.7937,24900.0
2009-09-25 14:35:00,34.33,34.36,34.32,34.36,24900.0,17.7937,17.8092,17.7885,17.8092,24900.0
2009-09-25 14:40:00,34.36,34.36,34.31,34.33,26600.0,17.8092,17.8092,17.7833,17.7937,26600.0
2009-09-25 14:45:00,34.33,34.35,34.32,34.32,21400.0,17.7937,17.804,17.7885,17.7885,21400.0
2009-09-25 14:50:00,34.32,34.34,34.32,34.33,25700.0,17.7885,17.7988,17.7885,17.7937,25700.0
2009-09-25 14:55:00,34.32,34.35,34.32,34.33,23300.0,17.7885,17.804,17.7885,17.7937,23300.0
2009-09-25 15:00:00,34.33,34.34,34.31,34.33,17700.0,17.7937,17.7988,17.7833,17.7937,17700.0
2009-09-25 15:05:00,34.33,34.33,34.31,34.31,18200.0,17.7937,17.7937,17.7833,17.7833,18200.0
2009-09-25 15:10:00,34.32,34.32,34.29,34.31,16600.0,17.7885,17.7885,17.7729,17.7833,16600.0
2009-09-25 15:15:00,34.31,34.33,34.29,34.33,32900.0,17.7833,17.7937,17.7729,17.7937,32900.0
2009-09-25 15:20:00,34.33,34.36,34.31,34.32,62600.0,17.7937,17.8092,17.7833,17.7885,62600.0
2009-09-25 15:25:00,34.32,34.33,34.31,34.32,19400.0,17.7885,17.7937,17.7833,17.7885,19400.0
2009-09-25 15:30:00,34.32,34.33,34.3,34.33,22000.0,17.7885,17.7937,17.7781,17.7937,22000.0
2009-09-25 15:35:00,34.33,34.34,34.27,34.27,36700.0,17.7937,17.7988,17.7626,17.7626,36700.0
2009-09-25 15:40:00,34.28,34.29,34.25,34.27,93200.0,17.7677,17.7729,17.7522,17.7626,93200.0
2009-09-25 15:45:00,34.28,34.3,34.23,34.24,65000.0,17.7677,17.7781,17.7418,17.747,65000.0
2009-09-25 15:50:00,34.24,34.3,34.23,34.23,81900.0,17.747,17.7781,17.7418,17.7418,81900.0
2009-09-25 15:55:00,34.23,34.24,34.18,34.2,164100.0,17.7418,17.747,17.7159,17.7263,164100.0
2009-09-28 09:30:00,34.23,34.4,34.23,34.28,55200.0,17.7418,17.8299,17.7418,17.7677,55200.0
2009-09-28 09:35:00,34.31,34.39,34.31,34.36,9800.0,17.7833,17.8248,17.7833,17.8092,9800.0
2009-09-28 09:40:00,34.36,34.44,34.33,34.44,12600.0,17.8092,17.8507,17.7937,17.8507,12600.0
2009-09-28 09:45:00,34.44,34.48,34.43,34.47,27000.0,17.8507,17.8714,17.8455,17.8662,27000.0
2009-09-28 09:50:00,34.45,34.48,34.44,34.46,11400.0,17.8559,17.8714,17.8507,17.861,11400.0
2009-09-28 09:55:00,34.46,34.5,34.45,34.5,16200.0,17.861,17.8818,17.8559,17.8818,16200.0
2009-09-28 10:00:00,34.5,34.57,34.5,34.54,40200.0,17.8818,17.9181,17.8818,17.9025,40200.0
2009-09-28 10:05:00,34.55,34.55,34.5,34.55,19700.0,17.9077,17.9077,17.8818,17.9077,19700.0
2009-09-28 10:10:00,34.55,34.59,34.55,34.58,9600.0,17.9077,17.9284,17.9077,17.9232,9600.0
2009-09-28 10:15:00,34.57,34.59,34.55,34.59,30900.0,17.9181,17.9284,17.9077,17.9284,30900.0
2009-09-28 10:20:00,34.58,34.6,34.56,34.56,35600.0,17.9232,17.9336,17.9129,17.9129,35600.0
2009-09-28 10:25:00,34.56,34.58,34.54,34.56,28600.0,17.9129,17.9232,17.9025,17.9129,28600.0
2009-09-28 10:30:00,34.56,34.63,34.55,34.61,41000.0,17.9129,17.9492,17.9077,17.9388,41000.0
2009-09-28 10:35:00,34.6,34.63,34.59,34.59,22700.0,17.9336,17.9492,17.9284,17.9284,22700.0
2009-09-28 10:40:00,34.59,34.6,34.57,34.57,20400.0,17.9284,17.9336,17.9181,17.9181,20400.0
2009-09-28 10:45:00,34.58,34.58,34.57,34.57,9700.0,17.9232,17.9232,17.9181,17.9181,9700.0
2009-09-28 10:50:00,34.57,34.57,34.54,34.55,14800.0,17.9181,17.9181,17.9025,17.9077,14800.0
2009-09-28 10:55:00,34.55,34.55,34.53,34.53,10300.0,17.9077,17.9077,17.8973,17.8973,10300.0
2009-09-28 11:00:00,34.54,34.55,34.53,34.55,9700.0,17.9025,17.9077,17.8973,17.9077,9700.0
2009-09-28 11:05:00,34.54,34.56,34.54,34.56,15900.0,17.9025,17.9129,17.9025,17.9129,15900.0
2009-09-28 11:10:00,34.56,34.59,34.55,34.56,71600.0,17.9129,17.9284,17.9077,17.9129,71600.0
2009-09-28 11:15:00,34.56,34.6,34.56,34.6,24700.0,17.9129,17.9336,17.9129,17.9336,24700.0
2009-09-28 11:20:00,34.6,34.63,34.59,34.61,33400.0,17.9336,17.9492,17.9284,17.9388,33400.0
2009-09-28 11:25:00,34.61,34.64,34.59,34.63,35000.0,17.9388,17.9543,17.9284,17.9492,35000.0
2009-09-28 11:30:00,34.63,34.65,34.63,34.64,18800.0,17.9492,17.9595,17.9492,17.9543,18800.0
2009-09-28 11:35:00,34.65,34.65,34.63,34.63,4900.0,17.9595,17.9595,17.9492,17.9492,4900.0
2009-09-28 11:40:00,34.64,34.64,34.62,34.64,15900.0,17.9543,17.9543,17.944,17.9543,15900.0
2009-09-28 11:45:00,34.64,34.65,34.63,34.64,8700.0,17.9543,17.9595,17.9492,17.9543,8700.0
2009-09-28 11:50:00,34.65,34.65,34.56,34.56,26600.0,17.9595,17.9595,17.9129,17.9129,26600.0
2009-09-28 11:55:00,34.56,34.56,34.53,34.54,10200.0,17.9129,17.9129,17.8973,17.9025,10200.0
2009-09-28 12:00:00,34.54,34.56,34.53,34.53,16100.0,17.9025,17.9129,17.8973,17.8973,16100.0
2009-09-28 12:05:00,34.54,34.61,34.54,34.59,11300.0,17.9025,17.9388,17.9025,17.9284,11300.0
2009-09-28 12:10:00,34.59,34.6,34.57,34.58,11300.0,17.9284,17.9336,17.9181,17.9232,11300.0
2009-09-28 12:15:00,34.57,34.59,34.57,34.59,6400.0,17.9181,17.9284,17.9181,17.9284,6400.0
2009-09-28 12:20:00,34.59,34.6,34.58,34.6,4400.0,17.9284,17.9336,17.9232,17.9336,4400.0
2009-09-28 12:25:00,34.6,34.65,34.6,34.65,16900.0,17.9336,17.9595,17.9336,17.9595,16900.0
2009-09-28 12:30:00,34.65,34.65,34.63,34.65,14000.0,17.9595,17.9595,17.9492,17.9595,14000.0
2009-09-28 12:35:00,34.64,34.65,34.64,34.65,2100.0,17.9543,17.9595,17.9543,17.9595,2100.0
2009-09-28 12:40:00,34.65,34.68,34.64,34.68,19000.0,17.9595,17.9751,17.9543,17.9751,19000.0
2009-09-28 12:45:00,34.68,34.68,34.67,34.68,12600.0,17.9751,17.9751,17.9699,17.9751,12600.0
2009-09-28 12:50:00,34.68,34.68,34.66,34.68,9000.0,17.9751,17.9751,17.9647,17.9751,9000.0
2009-09-28 12:55:00,34.68,34.68,34.65,34.66,11600.0,17.9751,17.9751,17.9595,17.9647,11600.0
2009-09-28 13:00:00,34.65,34.66,34.65,34.66,3400.0,17.9595,17.9647,17.9595,17.9647,3400.0
2009-09-28 13:05:00,34.65,34.68,34.65,34.67,28500.0,17.9595,17.9751,17.9595,17.9699,28500.0
2009-09-28 13:10:00,34.67,34.68,34.66,34.68,18000.0,17.9699,17.9751,17.9647,17.9751,18000.0
2009-09-28 13:15:00,34.68,34.7,34.65,34.65,42100.0,17.9751,17.9854,17.9595,17.9595,42100.0
2009-09-28 13:20:00,34.65,34.66,34.63,34.65,16600.0,17.9595,17.9647,17.9492,17.9595,16600.0
2009-09-28 13:25:00,34.65,34.69,34.64,34.69,38100.0,17.9595,17.9803,17.9543,17.9803,38100.0
2009-09-28 13:30:00,34.69,34.7,34.68,34.7,20900.0,17.9803,17.9854,17.9751,17.9854,20900.0
2009-09-28 13:35:00,34.7,34.71,34.69,34.71,17100.0,17.9854,17.9906,17.9803,17.9906,17100.0
2009-09-28 13:40:00,34.71,34.75,34.7,34.75,22400.0,17.9906,18.0114,17.9854,18.0114,22400.0
2009-09-28 13:45:00,34.75,34.75,34.73,34.75,25000.0,18.0114,18.0114,18.001,18.0114,25000.0
2009-09-28 13:50:00,34.75,34.77,34.74,34.75,20400.0,18.0114,18.0217,18.0062,18.0114,20400.0
2009-09-28 13:55:00,34.75,34.77,34.71,34.72,62600.0,18.0114,18.0217,17.9906,17.9958,62600.0
2009-09-28 14:00:00,34.72,34.73,34.69,34.69,21900.0,17.9958,18.001,17.9803,17.9803,21900.0
2009-09-28 14:05:00,34.7,34.7,34.67,34.68,28800.0,17.9854,17.9854,17.9699,17.9751,28800.0
2009-09-28 14:10:00,34.68,34.71,34.66,34.69,36700.0,17.9751,17.9906,17.9647,17.9803,36700.0
2009-09-28 14:15:00,34.68,34.69,34.65,34.69,16300.0,17.9751,17.9803,17.9595,17.9803,16300.0
2009-09-28 14:20:00,34.68,34.69,34.67,34.69,12500.0,17.9751,17.9803,17.9699,17.9803,12500.0
2009-09-28 14:25:00,34.68,34.72,34.67,34.71,17200.0,17.9751,17.9958,17.9699,17.9906,17200.0
2009-09-28 14:30:00,34.71,34.71,34.68,34.69,21300.0,17.9906,17.9906,17.9751,17.9803,21300.0
2009-09-28 14:35:00,34.68,34.7,34.66,34.68,27700.0,17.9751,17.9854,17.9647,17.9751,27700.0
2009-09-28 14:40:00,34.68,34.7,34.67,34.68,26000.0,17.9751,17.9854,17.9699,17.9751,26000.0
2009-09-28 14:45:00,34.68,34.7,34.65,34.65,29700.0,17.9751,17.9854,17.9595,17.9595,29700.0
2009-09-28 14:50:00,34.65,34.66,34.61,34.61,11700.0,17.9595,17.9647,17.9388,17.9388,11700.0
2009-09-28 14:55:00,34.61,34.62,34.56,34.57,44200.0,17.9388,17.944,17.9129,17.9181,44200.0
2009-09-28 15:00:00,34.56,34.57,34.56,34.57,11500.0,17.9129,17.9181,17.9129,17.9181,11500.0
2009-09-28 15:05:00,34.57,34.57,34.55,34.55,13300.0,17.9181,17.9181,17.9077,17.9077,13300.0
2009-09-28 15:10:00,34.56,34.58,34.55,34.58,22500.0,17.9129,17.9232,17.9077,17.9232,22500.0
2009-09-28 15:15:00,34.58,34.58,34.55,34.56,27300.0,17.9232,17.9232,17.9077,17.9129,27300.0
2009-09-28 15:20:00,34.56,34.59,34.56,34.57,35000.0,17.9129,17.9284,17.9129,17.9181,35000.0
2009-09-28 15:25:00,34.57,34.58,34.56,34.58,21400.0,17.9181,17.9232,17.9129,17.9232,21400.0
2009-09-28 15:30:00,34.57,34.58,34.51,34.55,56300.0,17.9181,17.9232,17.887,17.9077,56300.0
2009-09-28 15:35:00,34.56,34.58,34.55,34.57,49700.0,17.9129,17.9232,17.9077,17.9181,49700.0
2009-09-28 15:40:00,34.57,34.62,34.57,34.62,33600.0,17.9181,17.944,17.9181,17.944,33600.0
2009-09-28 15:45:00,34.62,34.62,34.58,34.59,48900.0,17.944,17.944,17.9232,17.9284,48900.0
2009-09-28 15:50:00,34.59,34.59,34.55,34.59,60200.0,17.9284,17.9284,17.9077,17.9284,60200.0
2009-09-28 15:55:00,34.59,34.59,34.55,34.59,118600.0,17.9284,17.9284,17.9077,17.9284,118600.0
2009-09-29 09:30:00,34.74,34.78,34.55,34.58,31000.0,18.0062,18.0269,17.9077,17.9232,31000.0
2009-09-29 09:35:00,34.6,34.6,34.5,34.5,26200.0,17.9336,17.9336,17.8818,17.8818,26200.0
2009-09-29 09:40:00,34.52,34.58,34.51,34.51,35700.0,17.8921,17.9232,17.887,17.887,35700.0
2009-09-29 09:45:00,34.5,34.52,34.47,34.5,20700.0,17.8818,17.8921,17.8662,17.8818,20700.0
2009-09-29 09:50:00,34.5,34.58,34.48,34.56,21300.0,17.8818,17.9232,17.8714,17.9129,21300.0
2009-09-29 09:55:00,34.56,34.68,34.55,34.67,11300.0,17.9129,17.9751,17.9077,17.9699,11300.0
2009-09-29 10:00:00,34.65,34.65,34.48,34.49,68800.0,17.9595,17.9595,17.8714,17.8766,68800.0
2009-09-29 10:05:00,34.49,34.49,34.46,34.46,14800.0,17.8766,17.8766,17.861,17.861,14800.0
2009-09-29 10:10:00,34.46,34.51,34.45,34.5,14900.0,17.861,17.887,17.8559,17.8818,14900.0
2009-09-29 10:15:00,34.49,34.5,34.47,34.47,18200.0,17.8766,17.8818,17.8662,17.8662,18200.0
2009-09-29 10:20:00,34.47,34.48,34.43,34.43,23100.0,17.8662,17.8714,17.8455,17.8455,23100.0
2009-09-29 10:25:00,34.43,34.51,34.43,34.5,33800.0,17.8455,17.887,17.8455,17.8818,33800.0
2009-09-29 10:30:00,34.51,34.55,34.5,34.52,55500.0,17.887,17.9077,17.8818,17.8921,55500.0
2009-09-29 10:35:00,34.52,34.57,34.52,34.56,24400.0,17.8921,17.9181,17.8921,17.9129,24400.0
2009-09-29 10:40:00,34.57,34.59,34.56,34.57,16600.0,17.9181,17.9284,17.9129,17.9181,16600.0
2009-09-29 10:45:00,34.56,34.57,34.51,34.52,28700.0,17.9129,17.9181,17.887,17.8921,28700.0
2009-09-29 10:50:00,34.53,34.55,34.51,34.55,29500.0,17.8973,17.9077,17.887,17.9077,29500.0
2009-09-29 10:55:00,34.55,34.57,34.54,34.56,23500.0,17.9077,17.9181,17.9025,17.9129,23500.0
2009-09-29 11:00:00,34.57,34.57,34.53,34.55,23300.0,17.9181,17.9181,17.8973,17.9077,23300.0
2009-09-29 11:05:00,34.55,34.56,34.51,34.51,15200.0,17.9077,17.9129,17.887,17.887,15200.0
2009-09-29 11:10:00,34.51,34.51,34.49,34.5,17100.0,17.887,17.887,17.8766,17.8818,17100.0
2009-09-29 11:15:00,34.5,34.5,34.49,34.49,21300.0,17.8818,17.8818,17.8766,17.8766,21300.0
2009-09-29 11:20:00,34.5,34.5,34.49,34.5,24900.0,17.8818,17.8818,17.8766,17.8818,24900.0
2009-09-29 11:25:00,34.5,34.5,34.49,34.5,9300.0,17.8818,17.8818,17.8766,17.8818,9300.0
2009-09-29 11:30:00,34.5,34.5,34.49,34.49,18200.0,17.8818,17.8818,17.8766,17.8766,18200.0
2009-09-29 11:35:00,34.5,34.51,34.49,34.51,8800.0,17.8818,17.887,17.8766,17.887,8800.0
2009-09-29 11:40:00,34.5,34.53,34.5,34.52,28300.0,17.8818,17.8973,17.8818,17.8921,28300.0
2009-09-29 11:45:00,34.52,34.54,34.52,34.53,27800.0,17.8921,17.9025,17.8921,17.8973,27800.0
2009-09-29 11:50:00,34.53,34.55,34.52,34.54,16800.0,17.8973,17.9077,17.8921,17.9025,16800.0
2009-09-29 11:55:00,34.54,34.58,34.54,34.58,36800.0,17.9025,17.9232,17.9025,17.9232,36800.0
2009-09-29 12:00:00,34.58,34.58,34.57,34.58,13100.0,17.9232,17.9232,17.9181,17.9232,13100.0
2009-09-29 12:05:00,34.57,34.6,34.57,34.59,16000.0,17.9181,17.9336,17.9181,17.9284,16000.0
2009-09-29 12:10:00,34.6,34.6,34.57,34.59,27800.0,17.9336,17.9336,17.9181,17.9284,27800.0
2009-09-29 12:15:00,34.59,34.59,34.57,34.57,14100.0,17.9284,17.9284,17.9181,17.9181,14100.0
2009-09-29 12:20:00,34.57,34.58,34.54,34.54,16500.0,17.9181,17.9232,17.9025,17.9025,16500.0
2009-09-29 12:25:00,34.54,34.55,34.54,34.55,7600.0,17.9025,17.9077,17.9025,17.9077,7600.0
2009-09-29 12:30:00,34.55,34.56,34.54,34.56,14600.0,17.9077,17.9129,17.9025,17.9129,14600.0
2009-09-29 12:35:00,34.56,34.57,34.55,34.56,15200.0,17.9129,17.9181,17.9077,17.9129,15200.0
2009-09-29 12:40:00,34.56,34.57,34.56,34.57,14700.0,17.9129,17.9181,17.9129,17.9181,14700.0
2009-09-29 12:45:00,34.57,34.6,34.56,34.6,37300.0,17.9181,17.9336,17.9129,17.9336,37300.0
2009-09-29 12:50:00,34.6,34.61,34.59,34.61,17100.0,17.9336,17.9388,17.9284,17.9388,17100.0
2009-09-29 12:55:00,34.6,34.64,34.6,34.64,17500.0,17.9336,17.9543,17.9336,17.9543,17500.0
2009-09-29 13:00:00,34.64,34.67,34.64,34.67,39100.0,17.9543,17.9699,17.9543,17.9699,39100.0
2009-09-29 13:05:00,34.67,34.72,34.67,34.72,57100.0,17.9699,17.9958,17.9699,17.9958,57100.0
2009-09-29 13:10:00,34.72,34.75,34.7,34.73,36500.0,17.9958,18.0114,17.9854,18.001,36500.0
2009-09-29 13:15:00,34.73,34.75,34.73,34.75,32600.0,18.001,18.0114,18.001,18.0114,32600.0
2009-09-29 13:20:00,34.75,34.75,34.74,34.75,7900.0,18.0114,18.0114,18.0062,18.0114,7900.0
2009-09-29 13:25:00,34.75,34.79,34.74,34.79,29900.0,18.0114,18.0321,18.0062,18.0321,29900.0
2009-09-29 13:30:00,34.79,34.79,34.76,34.77,19700.0,18.0321,18.0321,18.0165,18.0217,19700.0
2009-09-29 13:35:00,34.77,34.8,34.76,34.78,21100.0,18.0217,18.0373,18.0165,18.0269,21100.0
2009-09-29 13:40:00,34.79,34.79,34.76,34.76,20500.0,18.0321,18.0321,18.0165,18.0165,20500.0
2009-09-29 13:45:00,34.76,34.77,34.76,34.76,11100.0,18.0165,18.0217,18.0165,18.0165,11100.0
2009-09-29 13:50:00,34.77,34.77,34.76,34.76,11400.0,18.0217,18.0217,18.0165,18.0165,11400.0
2009-09-29 13:55:00,34.76,34.78,34.75,34.77,23000.0,18.0165,18.0269,18.0114,18.0217,23000.0
2009-09-29 14:00:00,34.76,34.77,34.73,34.73,33900.0,18.0165,18.0217,18.001,18.001,33900.0
2009-09-29 14:05:00,34.73,34.75,34.72,34.73,26100.0,18.001,18.0114,17.9958,18.001,26100.0
2009-09-29 14:10:00,34.73,34.74,34.72,34.74,13900.0,18.001,18.0062,17.9958,18.0062,13900.0
2009-09-29 14:15:00,34.74,34.77,34.74,34.76,32800.0,18.0062,18.0217,18.0062,18.0165,32800.0
2009-09-29 14:20:00,34.76,34.77,34.75,34.76,166500.0,18.0165,18.0217,18.0114,18.0165,166500.0
2009-09-29 14:25:00,34.77,34.77,34.76,34.77,15500.0,18.0217,18.0217,18.0165,18.0217,15500.0
2009-09-29 14:30:00,34.77,34.78,34.77,34.78,14100.0,18.0217,18.0269,18.0217,18.0269,14100.0
2009-09-29 14:35:00,34.77,34.78,34.77,34.78,11400.0,18.0217,18.0269,18.0217,18.0269,11400.0
2009-09-29 14:40:00,34.78,34.78,34.77,34.78,20100.0,18.0269,18.0269,18.0217,18.0269,20100.0
2009-09-29 14:45:00,34.78,34.8,34.77,34.8,42000.0,18.0269,18.0373,18.0217,18.0373,42000.0
2009-09-29 14:50:00,34.8,34.81,34.79,34.8,16100.0,18.0373,18.0425,18.0321,18.0373,16100.0
2009-09-29 14:55:00,34.8,34.83,34.79,34.79,54200.0,18.0373,18.0528,18.0321,18.0321,54200.0
2009-09-29 15:00:00,34.79,34.79,34.76,34.78,21000.0,18.0321,18.0321,18.0165,18.0269,21000.0
2009-09-29 15:05:00,34.77,34.78,34.77,34.77,9500.0,18.0217,18.0269,18.0217,18.0217,9500.0
2009-09-29 15:10:00,34.78,34.79,34.77,34.79,24000.0,18.0269,18.0321,18.0217,18.0321,24000.0
2009-09-29 15:15:00,34.79,34.8,34.78,34.8,42000.0,18.0321,18.0373,18.0269,18.0373,42000.0
2009-09-29 15:20:00,34.79,34.83,34.79,34.83,94300.0,18.0321,18.0528,18.0321,18.0528,94300.0
2009-09-29 15:25:00,34.83,34.83,34.8,34.8,28700.0,18.0528,18.0528,18.0373,18.0373,28700.0
2009-09-29 15:30:00,34.8,34.81,34.77,34.79,47200.0,18.0373,18.0425,18.0217,18.0321,47200.0
2009-09-29 15:35:00,34.79,34.79,34.77,34.77,37500.0,18.0321,18.0321,18.0217,18.0217,37500.0
2009-09-29 15:40:00,34.78,34.79,34.76,34.77,65000.0,18.0269,18.0321,18.0165,18.0217,65000.0
2009-09-29 15:45:00,34.77,34.8,34.76,34.8,63300.0,18.0217,18.0373,18.0165,18.0373,63300.0
2009-09-29 15:50:00,34.79,34.79,34.73,34.76,118600.0,18.0321,18.0321,18.001,18.0165,118600.0
2009-09-29 15:55:00,34.76,34.76,34.73,34.73,129700.0,18.0165,18.0165,18.001,18.001,129700.0
2009-09-30 09:30:00,34.62,34.63,34.51,34.51,89500.0,17.944,17.9492,17.887,17.887,89500.0
2009-09-30 09:35:00,34.51,34.53,34.46,34.52,40700.0,17.887,17.8973,17.861,17.8921,40700.0
2009-09-30 09:40:00,34.51,34.53,34.42,34.45,107900.0,17.887,17.8973,17.8403,17.8559,107900.0
2009-09-30 09:45:00,34.43,34.44,34.37,34.4,68200.0,17.8455,17.8507,17.8144,17.8299,68200.0
2009-09-30 09:50:00,34.42,34.49,34.39,34.47,43300.0,17.8403,17.8766,17.8248,17.8662,43300.0
2009-09-30 09:55:00,34.48,34.5,34.43,34.45,40400.0,17.8714,17.8818,17.8455,17.8559,40400.0
2009-09-30 10:00:00,34.45,34.52,34.39,34.42,45600.0,17.8559,17.8921,17.8248,17.8403,45600.0
2009-09-30 10:05:00,34.44,34.5,34.42,34.45,43200.0,17.8507,17.8818,17.8403,17.8559,43200.0
2009-09-30 10:10:00,34.44,34.48,34.43,34.44,36000.0,17.8507,17.8714,17.8455,17.8507,36000.0
2009-09-30 10:15:00,34.43,34.46,34.41,34.45,29400.0,17.8455,17.861,17.8351,17.8559,29400.0
2009-09-30 10:20:00,34.46,34.46,34.41,34.41,37200.0,17.861,17.861,17.8351,17.8351,37200.0
2009-09-30 10:25:00,34.41,34.44,34.39,34.41,64800.0,17.8351,17.8507,17.8248,17.8351,64800.0
2009-09-30 10:30:00,34.41,34.46,34.39,34.42,83500.0,17.8351,17.861,17.8248,17.8403,83500.0
2009-09-30 10:35:00,34.41,34.49,34.41,34.45,82300.0,17.8351,17.8766,17.8351,17.8559,82300.0
2009-09-30 10:40:00,34.46,34.51,34.41,34.5,58900.0,17.861,17.887,17.8351,17.8818,58900.0
2009-09-30 10:45:00,34.5,34.51,34.42,34.45,68300.0,17.8818,17.887,17.8403,17.8559,68300.0
2009-09-30 10:50:00,34.45,34.52,34.44,34.5,42500.0,17.8559,17.8921,17.8507,17.8818,42500.0
2009-09-30 10:55:00,34.51,34.53,34.43,34.44,43900.0,17.887,17.8973,17.8455,17.8507,43900.0
2009-09-30 11:00:00,34.45,34.5,34.44,34.47,33200.0,17.8559,17.8818,17.8507,17.8662,33200.0
2009-09-30 11:05:00,34.46,34.47,34.4,34.41,35800.0,17.861,17.8662,17.8299,17.8351,35800.0
2009-09-30 11:10:00,34.41,34.42,34.4,34.41,22200.0,17.8351,17.8403,17.8299,17.8351,22200.0
2009-09-30 11:15:00,34.41,34.44,34.41,34.43,21900.0,17.8351,17.8507,17.8351,17.8455,21900.0
2009-09-30 11:20:00,34.44,34.44,34.39,34.42,30100.0,17.8507,17.8507,17.8248,17.8403,30100.0
2009-09-30 11:25:00,34.43,34.44,34.38,34.4,63800.0,17.8455,17.8507,17.8196,17.8299,63800.0
2009-09-30 11:30:00,34.41,34.42,34.37,34.37,55800.0,17.8351,17.8403,17.8144,17.8144,55800.0
2009-09-30 11:35:00,34.37,34.38,34.35,34.35,20600.0,17.8144,17.8196,17.804,17.804,20600.0
2009-09-30 11:40:00,34.36,34.36,34.32,34.34,27500.0,17.8092,17.8092,17.7885,17.7988,27500.0
2009-09-30 11:45:00,34.33,34.36,34.32,34.33,52200.0,17.7937,17.8092,17.7885,17.7937,52200.0
2009-09-30 11:50:00,34.33,34.35,34.26,34.26,40500.0,17.7937,17.804,17.7574,17.7574,40500.0
2009-09-30 11:55:00,34.26,34.3,34.26,34.29,31000.0,17.7574,17.7781,17.7574,17.7729,31000.0
2009-09-30 12:00:00,34.29,34.29,34.26,34.26,30100.0,17.7729,17.7729,17.7574,17.7574,30100.0
2009-09-30 12:05:00,34.26,34.27,34.25,34.26,22300.0,17.7574,17.7626,17.7522,17.7574,22300.0
2009-09-30 12:10:00,34.26,34.27,34.25,34.26,18900.0,17.7574,17.7626,17.7522,17.7574,18900.0
2009-09-30 12:15:00,34.26,34.28,34.26,34.27,28600.0,17.7574,17.7677,17.7574,17.7626,28600.0
2009-09-30 12:20:00,34.27,34.28,34.25,34.25,26000.0,17.7626,17.7677,17.7522,17.7522,26000.0
2009-09-30 12:25:00,34.26,34.28,34.25,34.26,38200.0,17.7574,17.7677,17.7522,17.7574,38200.0
2009-09-30 12:30:00,34.25,34.3,34.25,34.26,67900.0,17.7522,17.7781,17.7522,17.7574,67900.0
2009-09-30 12:35:00,34.26,34.29,34.25,34.27,15100.0,17.7574,17.7729,17.7522,17.7626,15100.0
2009-09-30 12:40:00,34.28,34.29,34.25,34.25,49800.0,17.7677,17.7729,17.7522,17.7522,49800.0
2009-09-30 12:45:00,34.25,34.3,34.25,34.29,30700.0,17.7522,17.7781,17.7522,17.7729,30700.0
2009-09-30 12:50:00,34.29,34.34,34.29,34.33,50600.0,17.7729,17.7988,17.7729,17.7937,50600.0
2009-09-30 12:55:00,34.33,34.35,34.31,34.32,32900.0,17.7937,17.804,17.7833,17.7885,32900.0
2009-09-30 13:00:00,34.32,34.41,34.31,34.4,84200.0,17.7885,17.8351,17.7833,17.8299,84200.0
2009-09-30 13:05:00,34.4,34.45,34.4,34.44,28000.0,17.8299,17.8559,17.8299,17.8507,28000.0
2009-09-30 13:10:00,34.44,34.44,34.42,34.43,25300.0,17.8507,17.8507,17.8403,17.8455,25300.0
2009-09-30 13:15:00,34.43,34.45,34.42,34.44,24600.0,17.8455,17.8559,17.8403,17.8507,24600.0
2009-09-30 13:20:00,34.44,34.46,34.43,34.43,17300.0,17.8507,17.861,17.8455,17.8455,17300.0
2009-09-30 13:25:00,34.43,34.46,34.43,34.45,16300.0,17.8455,17.861,17.8455,17.8559,16300.0
2009-09-30 13:30:00,34.44,34.45,34.44,34.44,19500.0,17.8507,17.8559,17.8507,17.8507,19500.0
2009-09-30 13:35:00,34.44,34.47,34.44,34.45,24100.0,17.8507,17.8662,17.8507,17.8559,24100.0
2009-09-30 13:40:00,34.45,34.47,34.43,34.46,32100.0,17.8559,17.8662,17.8455,17.861,32100.0
2009-09-30 13:45:00,34.46,34.48,34.45,34.47,19500.0,17.861,17.8714,17.8559,17.8662,19500.0
2009-09-30 13:50:00,34.47,34.51,34.47,34.51,13900.0,17.8662,17.887,17.8662,17.887,13900.0
2009-09-30 13:55:00,34.52,34.53,34.51,34.52,13000.0,17.8921,17.8973,17.887,17.8921,13000.0
2009-09-30 14:00:00,34.52,34.52,34.48,34.51,29000.0,17.8921,17.8921,17.8714,17.887,29000.0
2009-09-30 14:05:00,34.52,34.54,34.52,34.54,14000.0,17.8921,17.9025,17.8921,17.9025,14000.0
2009-09-30 14:10:00,34.54,34.55,34.53,34.54,12200.0,17.9025,17.9077,17.8973,17.9025,12200.0
2009-09-30 14:15:00,34.55,34.57,34.54,34.57,23000.0,17.9077,17.9181,17.9025,17.9181,23000.0
2009-09-30 14:20:00,34.57,34.59,34.56,34.56,24800.0,17.9181,17.9284,17.9129,17.9129,24800.0
2009-09-30 14:25:00,34.56,34.57,34.53,34.55,23800.0,17.9129,17.9181,17.8973,17.9077,23800.0
2009-09-30 14:30:00,34.54,34.55,34.52,34.54,13300.0,17.9025,17.9077,17.8921,17.9025,13300.0
2009-09-30 14:35:00,34.53,34.56,34.53,34.55,25000.0,17.8973,17.9129,17.8973,17.9077,25000.0
2009-09-30 14:40:00,34.55,34.59,34.54,34.59,15500.0,17.9077,17.9284,17.9025,17.9284,15500.0
2009-09-30 14:45:00,34.6,34.61,34.57,34.58,27500.0,17.9336,17.9388,17.9181,17.9232,27500.0
2009-09-30 14:50:00,34.57,34.58,34.5,34.5,23100.0,17.9181,17.9232,17.8818,17.8818,23100.0
2009-09-30 14:55:00,34.51,34.51,34.49,34.49,18300.0,17.887,17.887,17.8766,17.8766,18300.0
2009-09-30 15:00:00,34.49,34.49,34.42,34.43,45900.0,17.8766,17.8766,17.8403,17.8455,45900.0
2009-09-30 15:05:00,34.42,34.43,34.37,34.38,30600.0,17.8403,17.8455,17.8144,17.8196,30600.0
2009-09-30 15:10:00,34.39,34.4,34.36,34.37,46800.0,17.8248,17.8299,17.8092,17.8144,46800.0
2009-09-30 15:15:00,34.37,34.41,34.36,34.41,45300.0,17.8144,17.8351,17.8092,17.8351,45300.0
2009-09-30 15:20:00,34.4,34.41,34.38,34.4,29400.0,17.8299,17.8351,17.8196,17.8299,29400.0
2009-09-30 15:25:00,34.39,34.4,34.35,34.37,36100.0,17.8248,17.8299,17.804,17.8144,36100.0
2009-09-30 15:30:00,34.37,34.45,34.33,34.44,81800.0,17.8144,17.8559,17.7937,17.8507,81800.0
2009-09-30 15:35:00,34.44,34.44,34.39,34.4,37000.0,17.8507,17.8507,17.8248,17.8299,37000.0
2009-09-30 15:40:00,34.4,34.45,34.39,34.4,124200.0,17.8299,17.8559,17.8248,17.8299,124200.0
2009-09-30 15:45:00,34.4,34.51,34.38,34.51,101000.0,17.8299,17.887,17.8196,17.887,101000.0
2009-09-30 15:50:00,34.51,34.56,34.51,34.54,79300.0,17.887,17.9129,17.887,17.9025,79300.0
2009-09-30 15:55:00,34.55,34.58,34.46,34.49,331000.0,17.9077,17.9232,17.861,17.8766,331000.0
2009-10-01 09:30:00,34.46,34.46,34.29,34.29,49100.0,17.861,17.861,17.7729,17.7729,49100.0
2009-10-01 09:35:00,34.3,34.31,34.23,34.25,47600.0,17.7781,17.7833,17.7418,17.7522,47600.0
2009-10-01 09:40:00,34.22,34.38,34.19,34.36,53100.0,17.7367,17.8196,17.7211,17.8092,53100.0
2009-10-01 09:45:00,34.36,34.36,34.31,34.35,20200.0,17.8092,17.8092,17.7833,17.804,20200.0
2009-10-01 09:50:00,34.35,34.35,34.22,34.22,21200.0,17.804,17.804,17.7367,17.7367,21200.0
2009-10-01 09:55:00,34.23,34.43,34.23,34.43,36600.0,17.7418,17.8455,17.7418,17.8455,36600.0
2009-10-01 10:00:00,34.44,34.48,34.19,34.25,94800.0,17.8507,17.8714,17.7211,17.7522,94800.0
2009-10-01 10:05:00,34.26,34.26,34.11,34.12,48900.0,17.7574,17.7574,17.6796,17.6848,48900.0
2009-10-01 10:10:00,34.12,34.22,34.11,34.2,21700.0,17.6848,17.7367,17.6796,17.7263,21700.0
2009-10-01 10:15:00,34.21,34.24,34.18,34.24,21700.0,17.7315,17.747,17.7159,17.747,21700.0
2009-10-01 10:20:00,34.25,34.27,34.22,34.25,16900.0,17.7522,17.7626,17.7367,17.7522,16900.0
2009-10-01 10:25:00,34.25,34.28,34.22,34.24,31400.0,17.7522,17.7677,17.7367,17.747,31400.0
2009-10-01 10:30:00,34.24,34.27,34.2,34.23,27400.0,17.747,17.7626,17.7263,17.7418,27400.0
2009-10-01 10:35:00,34.25,34.27,34.2,34.21,18600.0,17.7522,17.7626,17.7263,17.7315,18600.0
2009-10-01 10:40:00,34.21,34.32,34.21,34.31,59400.0,17.7315,17.7885,17.7315,17.7833,59400.0
2009-10-01 10:45:00,34.31,34.35,34.27,34.3,58900.0,17.7833,17.804,17.7626,17.7781,58900.0
2009-10-01 10:50:00,34.29,34.32,34.28,34.31,28100.0,17.7729,17.7885,17.7677,17.7833,28100.0
2009-10-01 10:55:00,34.3,34.34,34.22,34.28,48300.0,17.7781,17.7988,17.7367,17.7677,48300.0
2009-10-01 11:00:00,34.27,34.28,34.16,34.25,90300.0,17.7626,17.7677,17.7056,17.7522,90300.0
2009-10-01 11:05:00,34.25,34.27,34.2,34.24,70500.0,17.7522,17.7626,17.7263,17.747,70500.0
2009-10-01 11:10:00,34.25,34.3,34.22,34.29,55900.0,17.7522,17.7781,17.7367,17.7729,55900.0
2009-10-01 11:15:00,34.29,34.31,34.24,34.3,42400.0,17.7729,17.7833,17.747,17.7781,42400.0
2009-10-01 11:20:00,34.3,34.31,34.24,34.29,55400.0,17.7781,17.7833,17.747,17.7729,55400.0
2009-10-01 11:25:00,34.29,34.3,34.14,34.16,64600.0,17.7729,17.7781,17.6952,17.7056,64600.0
2009-10-01 11:30:00,34.18,34.22,34.16,34.17,45800.0,17.7159,17.7367,17.7056,17.7107,45800.0
2009-10-01 11:35:00,34.17,34.24,34.16,34.2,71900.0,17.7107,17.747,17.7056,17.7263,71900.0
2009-10-01 11:40:00,34.2,34.22,34.16,34.17,33900.0,17.7263,17.7367,17.7056,17.7107,33900.0
2009-10-01 11:45:00,34.17,34.21,34.14,34.14,30900.0,17.7107,17.7315,17.6952,17.6952,30900.0
2009-10-01 11:50:00,34.14,34.18,34.14,34.16,13700.0,17.6952,17.7159,17.6952,17.7056,13700.0
2009-10-01 11:55:00,34.17,34.21,34.13,34.21,21800.0,17.7107,17.7315,17.69,17.7315,21800.0
2009-10-01 12:00:00,34.21,34.23,34.19,34.21,13400.0,17.7315,17.7418,17.7211,17.7315,13400.0
2009-10-01 12:05:00,34.2,34.22,34.17,34.19,9900.0,17.7263,17.7367,17.7107,17.7211,9900.0
2009-10-01 12:10:00,34.19,34.2,34.18,34.18,9900.0,17.7211,17.7263,17.7159,17.7159,9900.0
2009-10-01 12:15:00,34.18,34.19,34.17,34.19,18500.0,17.7159,17.7211,17.7107,17.7211,18500.0
2009-10-01 12:20:00,34.19,34.31,34.18,34.3,34000.0,17.7211,17.7833,17.7159,17.7781,34000.0
2009-10-01 12:25:00,34.28,34.31,34.25,34.31,22600.0,17.7677,17.7833,17.7522,17.7833,22600.0
2009-10-01 12:30:00,34.31,34.33,34.29,34.32,10100.0,17.7833,17.7937,17.7729,17.7885,10100.0
2009-10-01 12:35:00,34.32,34.35,34.32,34.33,30800.0,17.7885,17.804,17.7885,17.7937,30800.0
2009-10-01 12:40:00,34.33,34.34,34.32,34.34,23500.0,17.7937,17.7988,17.7885,17.7988,23500.0
2009-10-01 12:45:00,34.33,34.33,34.29,34.31,33200.0,17.7937,17.7937,17.7729,17.7833,33200.0
2009-10-01 12:50:00,34.31,34.32,34.28,34.32,19300.0,17.7833,17.7885,17.7677,17.7885,19300.0
2009-10-01 12:55:00,34.31,34.31,34.23,34.24,27400.0,17.7833,17.7833,17.7418,17.747,27400.0
2009-10-01 13:00:00,34.25,34.25,34.19,34.2,25700.0,17.7522,17.7522,17.7211,17.7263,25700.0
2009-10-01 13:05:00,34.19,34.21,34.15,34.15,27900.0,17.7211,17.7315,17.7004,17.7004,27900.0
2009-10-01 13:10:00,34.15,34.15,34.11,34.12,17600.0,17.7004,17.7004,17.6796,17.6848,17600.0
2009-10-01 13:15:00,34.13,34.13,34.08,34.08,25800.0,17.69,17.69,17.6641,17.6641,25800.0
2009-10-01 13:20:00,34.08,34.1,34.05,34.05,38500.0,17.6641,17.6745,17.6485,17.6485,38500.0
2009-10-01 13:25:00,34.06,34.07,34.04,34.05,30800.0,17.6537,17.6589,17.6434,17.6485,30800.0
2009-10-01 13:30:00,34.06,34.09,34.04,34.04,29700.0,17.6537,17.6693,17.6434,17.6434,29700.0
2009-10-01 13:35:00,34.04,34.05,34.02,34.05,26800.0,17.6434,17.6485,17.633,17.6485,26800.0
2009-10-01 13:40:00,34.04,34.08,34.04,34.07,22000.0,17.6434,17.6641,17.6434,17.6589,22000.0
2009-10-01 13:45:00,34.07,34.1,34.07,34.1,13400.0,17.6589,17.6745,17.6589,17.6745,13400.0
2009-10-01 13:50:00,34.1,34.1,34.05,34.06,93000.0,17.6745,17.6745,17.6485,17.6537,93000.0
2009-10-01 13:55:00,34.06,34.06,34.05,34.05,14400.0,17.6537,17.6537,17.6485,17.6485,14400.0
2009-10-01 14:00:00,34.05,34.06,34.03,34.04,29200.0,17.6485,17.6537,17.6382,17.6434,29200.0
2009-10-01 14:05:00,34.05,34.05,34.0,34.03,79300.0,17.6485,17.6485,17.6226,17.6382,79300.0
2009-10-01 14:10:00,34.03,34.03,34.0,34.01,58700.0,17.6382,17.6382,17.6226,17.6278,58700.0
2009-10-01 14:15:00,34.02,34.05,34.01,34.03,38700.0,17.633,17.6485,17.6278,17.6382,38700.0
2009-10-01 14:20:00,34.02,34.03,34.02,34.03,23200.0,17.633,17.6382,17.633,17.6382,23200.0
2009-10-01 14:25:00,34.02,34.07,34.01,34.04,71400.0,17.633,17.6589,17.6278,17.6434,71400.0
2009-10-01 14:30:00,34.05,34.06,34.01,34.02,33500.0,17.6485,17.6537,17.6278,17.633,33500.0
2009-10-01 14:35:00,34.02,34.04,34.02,34.04,13300.0,17.633,17.6434,17.633,17.6434,13300.0
2009-10-01 14:40:00,34.04,34.04,34.01,34.03,21600.0,17.6434,17.6434,17.6278,17.6382,21600.0
2009-10-01 14:45:00,34.03,34.05,34.03,34.05,17600.0,17.6382,17.6485,17.6382,17.6485,17600.0
2009-10-01 14:50:00,34.05,34.06,34.04,34.06,18700.0,17.6485,17.6537,17.6434,17.6537,18700.0
2009-10-01 14:55:00,34.05,34.07,34.03,34.04,33800.0,17.6485,17.6589,17.6382,17.6434,33800.0
2009-10-01 15:00:00,34.04,34.04,34.0,34.02,68600.0,17.6434,17.6434,17.6226,17.633,68600.0
2009-10-01 15:05:00,34.02,34.03,33.97,33.99,52200.0,17.633,17.6382,17.6071,17.6174,52200.0
2009-10-01 15:10:00,33.99,33.99,33.96,33.97,37700.0,17.6174,17.6174,17.6019,17.6071,37700.0
2009-10-01 15:15:00,33.96,33.99,33.95,33.96,44800.0,17.6019,17.6174,17.5967,17.6019,44800.0
2009-10-01 15:20:00,33.97,34.04,33.95,34.04,69800.0,17.6071,17.6434,17.5967,17.6434,69800.0
2009-10-01 15:25:00,34.04,34.04,34.0,34.0,44700.0,17.6434,17.6434,17.6226,17.6226,44700.0
2009-10-01 15:30:00,34.0,34.03,33.99,34.01,66500.0,17.6226,17.6382,17.6174,17.6278,66500.0
2009-10-01 15:35:00,34.02,34.03,34.0,34.01,44400.0,17.633,17.6382,17.6226,17.6278,44400.0
2009-10-01 15:40:00,34.01,34.02,33.96,33.97,87800.0,17.6278,17.633,17.6019,17.6071,87800.0
2009-10-01 15:45:00,33.96,33.98,33.95,33.96,69600.0,17.6019,17.6123,17.5967,17.6019,69600.0
2009-10-01 15:50:00,33.96,33.97,33.86,33.86,165100.0,17.6019,17.6071,17.5501,17.5501,165100.0
2009-10-01 15:55:00,33.86,33.88,33.8,33.8,194800.0,17.5501,17.5604,17.519,17.519,194800.0
2009-10-02 09:30:00,33.7,33.71,33.55,33.64,65600.0,17.4671,17.4723,17.3894,17.436,65600.0
2009-10-02 09:35:00,33.65,33.66,33.42,33.46,69300.0,17.4412,17.4464,17.322,17.3427,69300.0
2009-10-02 09:40:00,33.46,33.49,33.41,33.43,35800.0,17.3427,17.3583,17.3168,17.3272,35800.0
2009-10-02 09:45:00,33.43,33.53,33.37,33.5,65000.0,17.3272,17.379,17.2961,17.3635,65000.0
2009-10-02 09:50:00,33.51,33.53,33.46,33.48,49800.0,17.3686,17.379,17.3427,17.3531,49800.0
2009-10-02 09:55:00,33.47,33.5,33.46,33.47,30800.0,17.3479,17.3635,17.3427,17.3479,30800.0
2009-10-02 10:00:00,33.46,33.53,33.41,33.5,45200.0,17.3427,17.379,17.3168,17.3635,45200.0
2009-10-02 10:05:00,33.51,33.52,33.42,33.43,40900.0,17.3686,17.3738,17.322,17.3272,40900.0
2009-10-02 10:10:00,33.43,33.45,33.38,33.4,69700.0,17.3272,17.3375,17.3013,17.3116,69700.0
2009-10-02 10:15:00,33.4,33.42,33.38,33.4,50600.0,17.3116,17.322,17.3013,17.3116,50600.0
2009-10-02 10:20:00,33.4,33.47,33.39,33.43,35300.0,17.3116,17.3479,17.3065,17.3272,35300.0
2009-10-02 10:25:00,33.44,33.46,33.42,33.44,33900.0,17.3324,17.3427,17.322,17.3324,33900.0
2009-10-02 10:30:00,33.44,33.51,33.43,33.5,37700.0,17.3324,17.3686,17.3272,17.3635,37700.0
2009-10-02 10:35:00,33.49,33.53,33.49,33.52,63800.0,17.3583,17.379,17.3583,17.3738,63800.0
2009-10-02 10:40:00,33.52,33.53,33.46,33.47,38900.0,17.3738,17.379,17.3427,17.3479,38900.0
2009-10-02 10:45:00,33.48,33.48,33.42,33.42,30800.0,17.3531,17.3531,17.322,17.322,30800.0
2009-10-02 10:50:00,33.43,33.5,33.43,33.47,22300.0,17.3272,17.3635,17.3272,17.3479,22300.0
2009-10-02 10:55:00,33.47,33.5,33.46,33.49,16300.0,17.3479,17.3635,17.3427,17.3583,16300.0
2009-10-02 11:00:00,33.49,33.6,33.49,33.58,36500.0,17.3583,17.4153,17.3583,17.4049,36500.0
2009-10-02 11:05:00,33.58,33.61,33.57,33.58,24400.0,17.4049,17.4205,17.3997,17.4049,24400.0
2009-10-02 11:10:00,33.58,33.59,33.53,33.53,19200.0,17.4049,17.4101,17.379,17.379,19200.0
2009-10-02 11:15:00,33.54,33.59,33.53,33.54,23900.0,17.3842,17.4101,17.379,17.3842,23900.0
2009-10-02 11:20:00,33.56,33.56,33.51,33.54,11600.0,17.3946,17.3946,17.3686,17.3842,11600.0
2009-10-02 11:25:00,33.54,33.55,33.5,33.5,25500.0,17.3842,17.3894,17.3635,17.3635,25500.0
2009-10-02 11:30:00,33.51,33.58,33.51,33.56,18700.0,17.3686,17.4049,17.3686,17.3946,18700.0
2009-10-02 11:35:00,33.56,33.56,33.47,33.5,31500.0,17.3946,17.3946,17.3479,17.3635,31500.0
2009-10-02 11:40:00,33.49,33.49,33.44,33.47,28000.0,17.3583,17.3583,17.3324,17.3479,28000.0
2009-10-02 11:45:00,33.47,33.5,33.44,33.5,28200.0,17.3479,17.3635,17.3324,17.3635,28200.0
2009-10-02 11:50:00,33.5,33.56,33.49,33.54,30200.0,17.3635,17.3946,17.3583,17.3842,30200.0
2009-10-02 11:55:00,33.55,33.55,33.47,33.47,26100.0,17.3894,17.3894,17.3479,17.3479,26100.0
2009-10-02 12:00:00,33.46,33.59,33.46,33.59,29200.0,17.3427,17.4101,17.3427,17.4101,29200.0
2009-10-02 12:05:00,33.58,33.61,33.55,33.58,45600.0,17.4049,17.4205,17.3894,17.4049,45600.0
2009-10-02 12:10:00,33.59,33.6,33.56,33.57,22500.0,17.4101,17.4153,17.3946,17.3997,22500.0
2009-10-02 12:15:00,33.58,33.6,33.58,33.58,22200.0,17.4049,17.4153,17.4049,17.4049,22200.0
2009-10-02 12:20:00,33.58,33.59,33.56,33.56,11200.0,17.4049,17.4101,17.3946,17.3946,11200.0
2009-10-02 12:25:00,33.57,33.6,33.56,33.57,13000.0,17.3997,17.4153,17.3946,17.3997,13000.0
2009-10-02 12:30:00,33.58,33.58,33.54,33.54,22300.0,17.4049,17.4049,17.3842,17.3842,22300.0
2009-10-02 12:35:00,33.53,33.55,33.5,33.54,33800.0,17.379,17.3894,17.3635,17.3842,33800.0
2009-10-02 12:40:00,33.55,33.58,33.54,33.56,22200.0,17.3894,17.4049,17.3842,17.3946,22200.0
2009-10-02 12:45:00,33.55,33.55,33.46,33.47,24000.0,17.3894,17.3894,17.3427,17.3479,24000.0
2009-10-02 12:50:00,33.46,33.47,33.44,33.46,16800.0,17.3427,17.3479,17.3324,17.3427,16800.0
2009-10-02 12:55:00,33.45,33.49,33.45,33.49,8700.0,17.3375,17.3583,17.3375,17.3583,8700.0
2009-10-02 13:00:00,33.48,33.51,33.48,33.49,10800.0,17.3531,17.3686,17.3531,17.3583,10800.0
2009-10-02 13:05:00,33.48,33.5,33.47,33.48,7200.0,17.3531,17.3635,17.3479,17.3531,7200.0
2009-10-02 13:10:00,33.48,33.54,33.47,33.53,15100.0,17.3531,17.3842,17.3479,17.379,15100.0
2009-10-02 13:15:00,33.54,33.55,33.5,33.5,20900.0,17.3842,17.3894,17.3635,17.3635,20900.0
2009-10-02 13:20:00,33.49,33.51,33.49,33.5,10300.0,17.3583,17.3686,17.3583,17.3635,10300.0
2009-10-02 13:25:00,33.49,33.49,33.47,33.47,6300.0,17.3583,17.3583,17.3479,17.3479,6300.0
2009-10-02 13:30:00,33.48,33.49,33.47,33.48,8900.0,17.3531,17.3583,17.3479,17.3531,8900.0
2009-10-02 13:35:00,33.49,33.5,33.49,33.5,5900.0,17.3583,17.3635,17.3583,17.3635,5900.0
2009-10-02 13:40:00,33.5,33.5,33.49,33.5,6500.0,17.3635,17.3635,17.3583,17.3635,6500.0
2009-10-02 13:45:00,33.49,33.5,33.47,33.48,14800.0,17.3583,17.3635,17.3479,17.3531,14800.0
2009-10-02 13:50:00,33.48,33.51,33.47,33.5,20400.0,17.3531,17.3686,17.3479,17.3635,20400.0
2009-10-02 13:55:00,33.51,33.54,33.49,33.51,12200.0,17.3686,17.3842,17.3583,17.3686,12200.0
2009-10-02 14:00:00,33.51,33.51,33.48,33.51,19600.0,17.3686,17.3686,17.3531,17.3686,19600.0
2009-10-02 14:05:00,33.51,33.52,33.5,33.51,13000.0,17.3686,17.3738,17.3635,17.3686,13000.0
2009-10-02 14:10:00,33.51,33.52,33.5,33.51,10500.0,17.3686,17.3738,17.3635,17.3686,10500.0
2009-10-02 14:15:00,33.51,33.56,33.51,33.56,17900.0,17.3686,17.3946,17.3686,17.3946,17900.0
2009-10-02 14:20:00,33.56,33.56,33.54,33.54,22300.0,17.3946,17.3946,17.3842,17.3842,22300.0
2009-10-02 14:25:00,33.54,33.55,33.53,33.54,14300.0,17.3842,17.3894,17.379,17.3842,14300.0
2009-10-02 14:30:00,33.54,33.58,33.53,33.56,23500.0,17.3842,17.4049,17.379,17.3946,23500.0
2009-10-02 14:35:00,33.56,33.58,33.55,33.55,27300.0,17.3946,17.4049,17.3894,17.3894,27300.0
2009-10-02 14:40:00,33.56,33.56,33.53,33.55,19400.0,17.3946,17.3946,17.379,17.3894,19400.0
2009-10-02 14:45:00,33.56,33.56,33.55,33.56,7200.0,17.3946,17.3946,17.3894,17.3946,7200.0
2009-10-02 14:50:00,33.55,33.56,33.55,33.55,17500.0,17.3894,17.3946,17.3894,17.3894,17500.0
2009-10-02 14:55:00,33.55,33.57,33.54,33.55,32400.0,17.3894,17.3997,17.3842,17.3894,32400.0
2009-10-02 15:00:00,33.55,33.55,33.53,33.53,39400.0,17.3894,17.3894,17.379,17.379,39400.0
2009-10-02 15:05:00,33.53,33.55,33.53,33.54,27800.0,17.379,17.3894,17.379,17.3842,27800.0
2009-10-02 15:10:00,33.55,33.56,33.54,33.56,26300.0,17.3894,17.3946,17.3842,17.3946,26300.0
2009-10-02 15:15:00,33.56,33.56,33.54,33.54,15000.0,17.3946,17.3946,17.3842,17.3842,15000.0
2009-10-02 15:20:00,33.55,33.56,33.54,33.56,31000.0,17.3894,17.3946,17.3842,17.3946,31000.0
2009-10-02 15:25:00,33.56,33.57,33.55,33.57,21700.0,17.3946,17.3997,17.3894,17.3997,21700.0
2009-10-02 15:30:00,33.56,33.58,33.55,33.57,44000.0,17.3946,17.4049,17.3894,17.3997,44000.0
2009-10-02 15:35:00,33.56,33.57,33.54,33.54,28200.0,17.3946,17.3997,17.3842,17.3842,28200.0
2009-10-02 15:40:00,33.54,33.57,33.54,33.56,21400.0,17.3842,17.3997,17.3842,17.3946,21400.0
2009-10-02 15:45:00,33.56,33.58,33.56,33.57,26100.0,17.3946,17.4049,17.3946,17.3997,26100.0
2009-10-02 15:50:00,33.57,33.57,33.44,33.47,70800.0,17.3997,17.3997,17.3324,17.3479,70800.0
2009-10-02 15:55:00,33.47,33.5,33.45,33.48,122800.0,17.3479,17.3635,17.3375,17.3531,122800.0
2009-10-05 09:30:00,33.47,33.54,33.3,33.31,94000.0,17.3479,17.3842,17.2598,17.265,94000.0
2009-10-05 09:35:00,33.31,33.31,33.15,33.18,47400.0,17.265,17.265,17.1821,17.1976,47400.0
2009-10-05 09:40:00,33.17,33.3,33.16,33.29,28000.0,17.1924,17.2598,17.1872,17.2546,28000.0
2009-10-05 09:45:00,33.28,33.31,33.26,33.27,21400.0,17.2494,17.265,17.2391,17.2443,21400.0
2009-10-05 09:50:00,33.28,33.31,33.28,33.3,17900.0,17.2494,17.265,17.2494,17.2598,17900.0
2009-10-05 09:55:00,33.3,33.37,33.29,33.37,29400.0,17.2598,17.2961,17.2546,17.2961,29400.0
2009-10-05 10:00:00,33.36,33.48,33.32,33.32,42000.0,17.2909,17.3531,17.2702,17.2702,42000.0
2009-10-05 10:05:00,33.32,33.37,33.22,33.26,24100.0,17.2702,17.2961,17.2183,17.2391,24100.0
2009-10-05 10:10:00,33.25,33.3,33.24,33.24,16800.0,17.2339,17.2598,17.2287,17.2287,16800.0
2009-10-05 10:15:00,33.25,33.27,33.23,33.23,17200.0,17.2339,17.2443,17.2235,17.2235,17200.0
2009-10-05 10:20:00,33.23,33.31,33.22,33.31,24900.0,17.2235,17.265,17.2183,17.265,24900.0
2009-10-05 10:25:00,33.32,33.34,33.28,33.31,22400.0,17.2702,17.2805,17.2494,17.265,22400.0
2009-10-05 10:30:00,33.31,33.38,33.31,33.37,15600.0,17.265,17.3013,17.265,17.2961,15600.0
2009-10-05 10:35:00,33.36,33.4,33.35,33.4,21900.0,17.2909,17.3116,17.2857,17.3116,21900.0
2009-10-05 10:40:00,33.39,33.43,33.39,33.42,16100.0,17.3065,17.3272,17.3065,17.322,16100.0
2009-10-05 10:45:00,33.43,33.45,33.35,33.35,29700.0,17.3272,17.3375,17.2857,17.2857,29700.0
2009-10-05 10:50:00,33.35,33.39,33.35,33.38,15400.0,17.2857,17.3065,17.2857,17.3013,15400.0
2009-10-05 10:55:00,33.38,33.47,33.38,33.47,18100.0,17.3013,17.3479,17.3013,17.3479,18100.0
2009-10-05 11:00:00,33.46,33.5,33.45,33.5,22200.0,17.3427,17.3635,17.3375,17.3635,22200.0
2009-10-05 11:05:00,33.5,33.5,33.48,33.49,10300.0,17.3635,17.3635,17.3531,17.3583,10300.0
2009-10-05 11:10:00,33.49,33.5,33.42,33.42,29300.0,17.3583,17.3635,17.322,17.322,29300.0
2009-10-05 11:15:00,33.42,33.42,33.36,33.4,15900.0,17.322,17.322,17.2909,17.3116,15900.0
2009-10-05 11:20:00,33.39,33.41,33.39,33.4,9700.0,17.3065,17.3168,17.3065,17.3116,9700.0
2009-10-05 11:25:00,33.41,33.44,33.39,33.39,19000.0,17.3168,17.3324,17.3065,17.3065,19000.0
2009-10-05 11:30:00,33.39,33.4,33.36,33.37,9000.0,17.3065,17.3116,17.2909,17.2961,9000.0
2009-10-05 11:35:00,33.36,33.36,33.31,33.31,23300.0,17.2909,17.2909,17.265,17.265,23300.0
2009-10-05 11:40:00,33.31,33.33,33.3,33.33,24300.0,17.265,17.2754,17.2598,17.2754,24300.0
2009-10-05 11:45:00,33.33,33.35,33.32,33.34,10600.0,17.2754,17.2857,17.2702,17.2805,10600.0
2009-10-05 11:50:00,33.33,33.35,33.33,33.35,23100.0,17.2754,17.2857,17.2754,17.2857,23100.0
2009-10-05 11:55:00,33.35,33.38,33.35,33.37,20300.0,17.2857,17.3013,17.2857,17.2961,20300.0
2009-10-05 12:00:00,33.37,33.39,33.36,33.38,15700.0,17.2961,17.3065,17.2909,17.3013,15700.0
2009-10-05 12:05:00,33.38,33.38,33.34,33.34,24400.0,17.3013,17.3013,17.2805,17.2805,24400.0
2009-10-05 12:10:00,33.34,33.35,33.29,33.3,33000.0,17.2805,17.2857,17.2546,17.2598,33000.0
2009-10-05 12:15:00,33.3,33.31,33.27,33.28,27200.0,17.2598,17.265,17.2443,17.2494,27200.0
2009-10-05 12:20:00,33.27,33.28,33.25,33.28,38600.0,17.2443,17.2494,17.2339,17.2494,38600.0
2009-10-05 12:25:00,33.27,33.28,33.26,33.26,5200.0,17.2443,17.2494,17.2391,17.2391,5200.0
2009-10-05 12:30:00,33.27,33.27,33.26,33.27,9300.0,17.2443,17.2443,17.2391,17.2443,9300.0
2009-10-05 12:35:00,33.26,33.27,33.26,33.26,10500.0,17.2391,17.2443,17.2391,17.2391,10500.0
2009-10-05 12:40:00,33.26,33.34,33.26,33.32,23800.0,17.2391,17.2805,17.2391,17.2702,23800.0
2009-10-05 12:45:00,33.33,33.37,33.32,33.37,18200.0,17.2754,17.2961,17.2702,17.2961,18200.0
2009-10-05 12:50:00,33.36,33.39,33.35,33.39,26900.0,17.2909,17.3065,17.2857,17.3065,26900.0
2009-10-05 12:55:00,33.39,33.42,33.39,33.41,11000.0,17.3065,17.322,17.3065,17.3168,11000.0
2009-10-05 13:00:00,33.42,33.42,33.38,33.38,14900.0,17.322,17.322,17.3013,17.3013,14900.0
2009-10-05 13:05:00,33.39,33.39,33.38,33.38,10700.0,17.3065,17.3065,17.3013,17.3013,10700.0
2009-10-05 13:10:00,33.39,33.39,33.37,33.38,18100.0,17.3065,17.3065,17.2961,17.3013,18100.0
2009-10-05 13:15:00,33.39,33.39,33.36,33.36,22600.0,17.3065,17.3065,17.2909,17.2909,22600.0
2009-10-05 13:20:00,33.37,33.4,33.36,33.39,7800.0,17.2961,17.3116,17.2909,17.3065,7800.0
2009-10-05 13:25:00,33.39,33.46,33.39,33.45,41500.0,17.3065,17.3427,17.3065,17.3375,41500.0
2009-10-05 13:30:00,33.45,33.45,33.4,33.41,22200.0,17.3375,17.3375,17.3116,17.3168,22200.0
2009-10-05 13:35:00,33.41,33.42,33.4,33.4,5900.0,17.3168,17.322,17.3116,17.3116,5900.0
2009-10-05 13:40:00,33.4,33.41,33.39,33.4,10400.0,17.3116,17.3168,17.3065,17.3116,10400.0
2009-10-05 13:45:00,33.4,33.41,33.39,33.4,16100.0,17.3116,17.3168,17.3065,17.3116,16100.0
2009-10-05 13:50:00,33.4,33.43,33.4,33.43,6700.0,17.3116,17.3272,17.3116,17.3272,6700.0
2009-10-05 13:55:00,33.42,33.43,33.39,33.4,21600.0,17.322,17.3272,17.3065,17.3116,21600.0
2009-10-05 14:00:00,33.4,33.41,33.39,33.4,11200.0,17.3116,17.3168,17.3065,17.3116,11200.0
2009-10-05 14:05:00,33.41,33.41,33.39,33.4,29300.0,17.3168,17.3168,17.3065,17.3116,29300.0
2009-10-05 14:10:00,33.4,33.43,33.4,33.43,18700.0,17.3116,17.3272,17.3116,17.3272,18700.0
2009-10-05 14:15:00,33.43,33.43,33.42,33.43,11800.0,17.3272,17.3272,17.322,17.3272,11800.0
2009-10-05 14:20:00,33.42,33.43,33.42,33.43,17600.0,17.322,17.3272,17.322,17.3272,17600.0
2009-10-05 14:25:00,33.43,33.45,33.42,33.45,39700.0,17.3272,17.3375,17.322,17.3375,39700.0
2009-10-05 14:30:00,33.45,33.49,33.45,33.48,19000.0,17.3375,17.3583,17.3375,17.3531,19000.0
2009-10-05 14:35:00,33.49,33.52,33.48,33.51,26300.0,17.3583,17.3738,17.3531,17.3686,26300.0
2009-10-05 14:40:00,33.51,33.55,33.5,33.55,23600.0,17.3686,17.3894,17.3635,17.3894,23600.0
2009-10-05 14:45:00,33.56,33.6,33.56,33.59,27900.0,17.3946,17.4153,17.3946,17.4101,27900.0
2009-10-05 14:50:00,33.59,33.63,33.58,33.63,26600.0,17.4101,17.4308,17.4049,17.4308,26600.0
2009-10-05 14:55:00,33.63,33.67,33.62,33.63,64800.0,17.4308,17.4516,17.4257,17.4308,64800.0
2009-10-05 15:00:00,33.63,33.66,33.62,33.66,61000.0,17.4308,17.4464,17.4257,17.4464,61000.0
2009-10-05 15:05:00,33.66,33.67,33.63,33.65,41100.0,17.4464,17.4516,17.4308,17.4412,41100.0
2009-10-05 15:10:00,33.65,33.67,33.64,33.65,29900.0,17.4412,17.4516,17.436,17.4412,29900.0
2009-10-05 15:15:00,33.66,33.7,33.65,33.7,41300.0,17.4464,17.4671,17.4412,17.4671,41300.0
2009-10-05 15:20:00,33.69,33.7,33.67,33.7,35700.0,17.4619,17.4671,17.4516,17.4671,35700.0
2009-10-05 15:25:00,33.7,33.7,33.69,33.7,25300.0,17.4671,17.4671,17.4619,17.4671,25300.0
2009-10-05 15:30:00,33.7,33.73,33.69,33.72,67500.0,17.4671,17.4827,17.4619,17.4775,67500.0
2009-10-05 15:35:00,33.72,33.72,33.67,33.69,80900.0,17.4775,17.4775,17.4516,17.4619,80900.0
2009-10-05 15:40:00,33.69,33.71,33.63,33.66,75200.0,17.4619,17.4723,17.4308,17.4464,75200.0
2009-10-05 15:45:00,33.66,33.68,33.65,33.67,57500.0,17.4464,17.4568,17.4412,17.4516,57500.0
2009-10-05 15:50:00,33.66,33.67,33.66,33.67,30300.0,17.4464,17.4516,17.4464,17.4516,30300.0
2009-10-05 15:55:00,33.66,33.69,33.65,33.65,134300.0,17.4464,17.4619,17.4412,17.4412,134300.0
2009-10-06 09:30:00,33.74,33.77,33.63,33.65,53100.0,17.4879,17.5034,17.4308,17.4412,53100.0
2009-10-06 09:35:00,33.65,33.76,33.58,33.71,33800.0,17.4412,17.4982,17.4049,17.4723,33800.0
2009-10-06 09:40:00,33.7,33.8,33.7,33.77,28300.0,17.4671,17.519,17.4671,17.5034,28300.0
2009-10-06 09:45:00,33.78,33.83,33.74,33.77,12000.0,17.5086,17.5345,17.4879,17.5034,12000.0
2009-10-06 09:50:00,33.76,33.9,33.76,33.9,19400.0,17.4982,17.5708,17.4982,17.5708,19400.0
2009-10-06 09:55:00,33.89,33.92,33.89,33.9,16000.0,17.5656,17.5812,17.5656,17.5708,16000.0
2009-10-06 10:00:00,33.9,33.93,33.9,33.91,12400.0,17.5708,17.5863,17.5708,17.576,12400.0
2009-10-06 10:05:00,33.91,33.92,33.86,33.86,15300.0,17.576,17.5812,17.5501,17.5501,15300.0
2009-10-06 10:10:00,33.88,33.89,33.86,33.86,17000.0,17.5604,17.5656,17.5501,17.5501,17000.0
2009-10-06 10:15:00,33.87,33.9,33.86,33.87,30000.0,17.5552,17.5708,17.5501,17.5552,30000.0
2009-10-06 10:20:00,33.87,33.88,33.8,33.84,21400.0,17.5552,17.5604,17.519,17.5397,21400.0
2009-10-06 10:25:00,33.85,33.87,33.83,33.83,16900.0,17.5449,17.5552,17.5345,17.5345,16900.0
2009-10-06 10:30:00,33.83,33.89,33.82,33.89,17900.0,17.5345,17.5656,17.5293,17.5656,17900.0
2009-10-06 10:35:00,33.89,33.9,33.88,33.9,19100.0,17.5656,17.5708,17.5604,17.5708,19100.0
2009-10-06 10:40:00,33.9,33.94,33.9,33.94,28300.0,17.5708,17.5915,17.5708,17.5915,28300.0
2009-10-06 10:45:00,33.93,33.94,33.92,33.92,6900.0,17.5863,17.5915,17.5812,17.5812,6900.0
2009-10-06 10:50:00,33.92,33.95,33.92,33.95,10400.0,17.5812,17.5967,17.5812,17.5967,10400.0
2009-10-06 10:55:00,33.95,33.96,33.94,33.95,23800.0,17.5967,17.6019,17.5915,17.5967,23800.0
2009-10-06 11:00:00,33.95,33.97,33.94,33.97,13300.0,17.5967,17.6071,17.5915,17.6071,13300.0
2009-10-06 11:05:00,33.97,34.06,33.97,34.06,42800.0,17.6071,17.6537,17.6071,17.6537,42800.0
2009-10-06 11:10:00,34.05,34.08,34.03,34.07,27300.0,17.6485,17.6641,17.6382,17.6589,27300.0
2009-10-06 11:15:00,34.08,34.08,34.0,34.01,30100.0,17.6641,17.6641,17.6226,17.6278,30100.0
2009-10-06 11:20:00,34.0,34.0,33.94,33.95,17700.0,17.6226,17.6226,17.5915,17.5967,17700.0
2009-10-06 11:25:00,33.95,33.97,33.94,33.96,11000.0,17.5967,17.6071,17.5915,17.6019,11000.0
2009-10-06 11:30:00,33.96,33.98,33.95,33.97,11100.0,17.6019,17.6123,17.5967,17.6071,11100.0
2009-10-06 11:35:00,33.97,33.98,33.95,33.95,12000.0,17.6071,17.6123,17.5967,17.5967,12000.0
2009-10-06 11:40:00,33.95,33.95,33.88,33.91,24200.0,17.5967,17.5967,17.5604,17.576,24200.0
2009-10-06 11:45:00,33.9,33.94,33.9,33.94,13000.0,17.5708,17.5915,17.5708,17.5915,13000.0
2009-10-06 11:50:00,33.94,33.94,33.91,33.92,14600.0,17.5915,17.5915,17.576,17.5812,14600.0
2009-10-06 11:55:00,33.91,33.93,33.91,33.92,23800.0,17.576,17.5863,17.576,17.5812,23800.0
2009-10-06 12:00:00,33.91,33.94,33.9,33.94,14300.0,17.576,17.5915,17.5708,17.5915,14300.0
2009-10-06 12:05:00,33.94,33.96,33.92,33.92,18700.0,17.5915,17.6019,17.5812,17.5812,18700.0
2009-10-06 12:10:00,33.92,33.93,33.9,33.91,21700.0,17.5812,17.5863,17.5708,17.576,21700.0
2009-10-06 12:15:00,33.9,33.93,33.9,33.93,11300.0,17.5708,17.5863,17.5708,17.5863,11300.0
2009-10-06 12:20:00,33.93,33.94,33.92,33.94,9100.0,17.5863,17.5915,17.5812,17.5915,9100.0
2009-10-06 12:25:00,33.94,33.97,33.94,33.96,28200.0,17.5915,17.6071,17.5915,17.6019,28200.0
2009-10-06 12:30:00,33.96,33.96,33.92,33.92,22600.0,17.6019,17.6019,17.5812,17.5812,22600.0
2009-10-06 12:35:00,33.93,33.95,33.91,33.92,31000.0,17.5863,17.5967,17.576,17.5812,31000.0
2009-10-06 12:40:00,33.93,33.95,33.92,33.93,10300.0,17.5863,17.5967,17.5812,17.5863,10300.0
2009-10-06 12:45:00,33.93,33.93,33.88,33.88,14100.0,17.5863,17.5863,17.5604,17.5604,14100.0
2009-10-06 12:50:00,33.88,33.89,33.85,33.86,15400.0,17.5604,17.5656,17.5449,17.5501,15400.0
2009-10-06 12:55:00,33.86,33.87,33.85,33.86,15300.0,17.5501,17.5552,17.5449,17.5501,15300.0
2009-10-06 13:00:00,33.86,33.87,33.84,33.87,20700.0,17.5501,17.5552,17.5397,17.5552,20700.0
2009-10-06 13:05:00,33.87,33.9,33.87,33.89,16100.0,17.5552,17.5708,17.5552,17.5656,16100.0
2009-10-06 13:10:00,33.89,33.92,33.89,33.92,10100.0,17.5656,17.5812,17.5656,17.5812,10100.0
2009-10-06 13:15:00,33.92,33.93,33.91,33.92,12300.0,17.5812,17.5863,17.576,17.5812,12300.0
2009-10-06 13:20:00,33.92,33.95,33.92,33.95,5200.0,17.5812,17.5967,17.5812,17.5967,5200.0
2009-10-06 13:25:00,33.94,33.96,33.94,33.95,4400.0,17.5915,17.6019,17.5915,17.5967,4400.0
2009-10-06 13:30:00,33.95,33.96,33.92,33.94,27800.0,17.5967,17.6019,17.5812,17.5915,27800.0
2009-10-06 13:35:00,33.93,33.96,33.93,33.96,14100.0,17.5863,17.6019,17.5863,17.6019,14100.0
2009-10-06 13:40:00,33.96,33.96,33.9,33.91,14300.0,17.6019,17.6019,17.5708,17.576,14300.0
2009-10-06 13:45:00,33.91,33.93,33.9,33.93,9900.0,17.576,17.5863,17.5708,17.5863,9900.0
2009-10-06 13:50:00,33.93,33.93,33.88,33.91,18400.0,17.5863,17.5863,17.5604,17.576,18400.0
2009-10-06 13:55:00,33.91,33.96,33.9,33.95,14600.0,17.576,17.6019,17.5708,17.5967,14600.0
2009-10-06 14:00:00,33.95,33.96,33.9,33.9,23000.0,17.5967,17.6019,17.5708,17.5708,23000.0
2009-10-06 14:05:00,33.9,33.92,33.88,33.89,32500.0,17.5708,17.5812,17.5604,17.5656,32500.0
2009-10-06 14:10:00,33.89,33.94,33.89,33.93,19600.0,17.5656,17.5915,17.5656,17.5863,19600.0
2009-10-06 14:15:00,33.93,33.94,33.9,33.9,9000.0,17.5863,17.5915,17.5708,17.5708,9000.0
2009-10-06 14:20:00,33.9,33.91,33.83,33.84,23200.0,17.5708,17.576,17.5345,17.5397,23200.0
2009-10-06 14:25:00,33.84,33.85,33.83,33.84,17400.0,17.5397,17.5449,17.5345,17.5397,17400.0
2009-10-06 14:30:00,33.84,33.85,33.83,33.83,25700.0,17.5397,17.5449,17.5345,17.5345,25700.0
2009-10-06 14:35:00,33.83,33.84,33.81,33.84,24100.0,17.5345,17.5397,17.5241,17.5397,24100.0
2009-10-06 14:40:00,33.85,33.85,33.82,33.83,16400.0,17.5449,17.5449,17.5293,17.5345,16400.0
2009-10-06 14:45:00,33.84,33.85,33.83,33.84,21300.0,17.5397,17.5449,17.5345,17.5397,21300.0
2009-10-06 14:50:00,33.84,33.85,33.82,33.82,23000.0,17.5397,17.5449,17.5293,17.5293,23000.0
2009-10-06 14:55:00,33.82,33.83,33.82,33.83,5800.0,17.5293,17.5345,17.5293,17.5345,5800.0
2009-10-06 15:00:00,33.82,33.82,33.81,33.82,20500.0,17.5293,17.5293,17.5241,17.5293,20500.0
2009-10-06 15:05:00,33.82,33.85,33.81,33.84,29400.0,17.5293,17.5449,17.5241,17.5397,29400.0
2009-10-06 15:10:00,33.85,33.92,33.84,33.91,32100.0,17.5449,17.5812,17.5397,17.576,32100.0
2009-10-06 15:15:00,33.91,33.92,33.91,33.91,16800.0,17.576,17.5812,17.576,17.576,16800.0
2009-10-06 15:20:00,33.91,33.91,33.89,33.9,24000.0,17.576,17.576,17.5656,17.5708,24000.0
2009-10-06 15:25:00,33.9,33.92,33.89,33.91,40900.0,17.5708,17.5812,17.5656,17.576,40900.0
2009-10-06 15:30:00,33.9,33.92,33.9,33.92,20100.0,17.5708,17.5812,17.5708,17.5812,20100.0
2009-10-06 15:35:00,33.92,33.92,33.9,33.9,13700.0,17.5812,17.5812,17.5708,17.5708,13700.0
2009-10-06 15:40:00,33.9,33.91,33.87,33.87,38400.0,17.5708,17.576,17.5552,17.5552,38400.0
2009-10-06 15:45:00,33.88,33.9,33.87,33.89,41300.0,17.5604,17.5708,17.5552,17.5656,41300.0
2009-10-06 15:50:00,33.89,33.92,33.87,33.91,56600.0,17.5656,17.5812,17.5552,17.576,56600.0
2009-10-06 15:55:00,33.92,33.92,33.86,33.86,200200.0,17.5812,17.5812,17.5501,17.5501,200200.0
2009-10-07 09:30:00,33.87,33.92,33.53,33.56,59100.0,17.5552,17.5812,17.379,17.3946,59100.0
2009-10-07 09:35:00,33.56,33.74,33.56,33.73,28600.0,17.3946,17.4879,17.3946,17.4827,28600.0
2009-10-07 09:40:00,33.72,33.81,33.71,33.8,64100.0,17.4775,17.5241,17.4723,17.519,64100.0
2009-10-07 09:45:00,33.8,33.84,33.7,33.72,44400.0,17.519,17.5397,17.4671,17.4775,44400.0
2009-10-07 09:50:00,33.72,33.74,33.68,33.69,37200.0,17.4775,17.4879,17.4568,17.4619,37200.0
2009-10-07 09:55:00,33.7,33.86,33.7,33.86,38300.0,17.4671,17.5501,17.4671,17.5501,38300.0
2009-10-07 10:00:00,33.85,33.89,33.84,33.86,34600.0,17.5449,17.5656,17.5397,17.5501,34600.0
2009-10-07 10:05:00,33.87,33.87,33.82,33.82,15700.0,17.5552,17.5552,17.5293,17.5293,15700.0
2009-10-07 10:10:00,33.83,33.9,33.83,33.89,31800.0,17.5345,17.5708,17.5345,17.5656,31800.0
2009-10-07 10:15:00,33.9,33.98,33.9,33.98,34100.0,17.5708,17.6123,17.5708,17.6123,34100.0
2009-10-07 10:20:00,33.98,33.98,33.97,33.97,14000.0,17.6123,17.6123,17.6071,17.6071,14000.0
2009-10-07 10:25:00,33.96,33.97,33.92,33.94,27000.0,17.6019,17.6071,17.5812,17.5915,27000.0
2009-10-07 10:30:00,33.92,33.93,33.83,33.83,54900.0,17.5812,17.5863,17.5345,17.5345,54900.0
2009-10-07 10:35:00,33.84,33.91,33.83,33.9,36400.0,17.5397,17.576,17.5345,17.5708,36400.0
2009-10-07 10:40:00,33.9,33.93,33.89,33.92,56700.0,17.5708,17.5863,17.5656,17.5812,56700.0
2009-10-07 10:45:00,33.92,33.93,33.9,33.92,19100.0,17.5812,17.5863,17.5708,17.5812,19100.0
2009-10-07 10:50:00,33.91,33.97,33.88,33.96,26600.0,17.576,17.6071,17.5604,17.6019,26600.0
2009-10-07 10:55:00,33.97,33.99,33.97,33.99,8200.0,17.6071,17.6174,17.6071,17.6174,8200.0
2009-10-07 11:00:00,33.99,34.02,33.99,34.02,39600.0,17.6174,17.633,17.6174,17.633,39600.0
2009-10-07 11:05:00,34.04,34.05,34.03,34.05,16000.0,17.6434,17.6485,17.6382,17.6485,16000.0
2009-10-07 11:10:00,34.05,34.06,34.05,34.05,10700.0,17.6485,17.6537,17.6485,17.6485,10700.0
2009-10-07 11:15:00,34.05,34.06,33.99,34.0,25200.0,17.6485,17.6537,17.6174,17.6226,25200.0
2009-10-07 11:20:00,34.0,34.02,33.99,34.01,32300.0,17.6226,17.633,17.6174,17.6278,32300.0
2009-10-07 11:25:00,34.02,34.02,34.01,34.02,5700.0,17.633,17.633,17.6278,17.633,5700.0
2009-10-07 11:30:00,34.02,34.02,34.0,34.0,14500.0,17.633,17.633,17.6226,17.6226,14500.0
2009-10-07 11:35:00,34.0,34.01,33.93,33.95,30300.0,17.6226,17.6278,17.5863,17.5967,30300.0
2009-10-07 11:40:00,33.95,33.95,33.94,33.95,9300.0,17.5967,17.5967,17.5915,17.5967,9300.0
2009-10-07 11:45:00,33.94,33.97,33.93,33.97,31100.0,17.5915,17.6071,17.5863,17.6071,31100.0
2009-10-07 11:50:00,33.97,33.99,33.96,33.98,13100.0,17.6071,17.6174,17.6019,17.6123,13100.0
2009-10-07 11:55:00,33.99,33.99,33.92,33.94,39200.0,17.6174,17.6174,17.5812,17.5915,39200.0
2009-10-07 12:00:00,33.93,33.94,33.91,33.91,25700.0,17.5863,17.5915,17.576,17.576,25700.0
2009-10-07 12:05:00,33.92,33.92,33.9,33.92,20300.0,17.5812,17.5812,17.5708,17.5812,20300.0
2009-10-07 12:10:00,33.92,33.93,33.9,33.91,25300.0,17.5812,17.5863,17.5708,17.576,25300.0
2009-10-07 12:15:00,33.91,33.94,33.9,33.94,26000.0,17.576,17.5915,17.5708,17.5915,26000.0
2009-10-07 12:20:00,33.94,33.95,33.92,33.94,23900.0,17.5915,17.5967,17.5812,17.5915,23900.0
2009-10-07 12:25:00,33.94,33.95,33.92,33.94,18400.0,17.5915,17.5967,17.5812,17.5915,18400.0
2009-10-07 12:30:00,33.94,33.95,33.93,33.94,19200.0,17.5915,17.5967,17.5863,17.5915,19200.0
2009-10-07 12:35:00,33.94,33.94,33.91,33.92,20000.0,17.5915,17.5915,17.576,17.5812,20000.0
2009-10-07 12:40:00,33.92,33.98,33.92,33.98,30300.0,17.5812,17.6123,17.5812,17.6123,30300.0
2009-10-07 12:45:00,33.98,34.01,33.97,34.01,24100.0,17.6123,17.6278,17.6071,17.6278,24100.0
2009-10-07 12:50:00,34.01,34.05,34.0,34.05,18400.0,17.6278,17.6485,17.6226,17.6485,18400.0
2009-10-07 12:55:00,34.05,34.06,34.04,34.05,10300.0,17.6485,17.6537,17.6434,17.6485,10300.0
2009-10-07 13:00:00,34.06,34.08,34.05,34.08,25600.0,17.6537,17.6641,17.6485,17.6641,25600.0
2009-10-07 13:05:00,34.08,34.09,34.06,34.08,35700.0,17.6641,17.6693,17.6537,17.6641,35700.0
2009-10-07 13:10:00,34.09,34.09,34.08,34.09,2000.0,17.6693,17.6693,17.6641,17.6693,2000.0
2009-10-07 13:15:00,34.09,34.09,34.05,34.06,15200.0,17.6693,17.6693,17.6485,17.6537,15200.0
2009-10-07 13:20:00,34.05,34.06,34.05,34.05,11800.0,17.6485,17.6537,17.6485,17.6485,11800.0
2009-10-07 13:25:00,34.04,34.05,34.04,34.04,13600.0,17.6434,17.6485,17.6434,17.6434,13600.0
2009-10-07 13:30:00,34.05,34.05,34.04,34.04,11700.0,17.6485,17.6485,17.6434,17.6434,11700.0
2009-10-07 13:35:00,34.05,34.05,34.04,34.05,5600.0,17.6485,17.6485,17.6434,17.6485,5600.0
2009-10-07 13:40:00,34.04,34.05,34.04,34.04,13100.0,17.6434,17.6485,17.6434,17.6434,13100.0
2009-10-07 13:45:00,34.05,34.05,34.04,34.05,9300.0,17.6485,17.6485,17.6434,17.6485,9300.0
2009-10-07 13:50:00,34.05,34.05,34.03,34.05,21000.0,17.6485,17.6485,17.6382,17.6485,21000.0
2009-10-07 13:55:00,34.05,34.05,34.04,34.05,12000.0,17.6485,17.6485,17.6434,17.6485,12000.0
2009-10-07 14:00:00,34.05,34.05,34.04,34.05,11200.0,17.6485,17.6485,17.6434,17.6485,11200.0
2009-10-07 14:05:00,34.05,34.05,34.01,34.03,35400.0,17.6485,17.6485,17.6278,17.6382,35400.0
2009-10-07 14:10:00,34.03,34.05,34.02,34.04,31600.0,17.6382,17.6485,17.633,17.6434,31600.0
2009-10-07 14:15:00,34.05,34.05,34.03,34.05,11400.0,17.6485,17.6485,17.6382,17.6485,11400.0
2009-10-07 14:20:00,34.05,34.06,34.04,34.05,23000.0,17.6485,17.6537,17.6434,17.6485,23000.0
2009-10-07 14:25:00,34.06,34.07,34.05,34.05,17400.0,17.6537,17.6589,17.6485,17.6485,17400.0
2009-10-07 14:30:00,34.06,34.06,34.04,34.05,12800.0,17.6537,17.6537,17.6434,17.6485,12800.0
2009-10-07 14:35:00,34.05,34.05,34.04,34.05,6900.0,17.6485,17.6485,17.6434,17.6485,6900.0
2009-10-07 14:40:00,34.04,34.05,34.04,34.05,20200.0,17.6434,17.6485,17.6434,17.6485,20200.0
2009-10-07 14:45:00,34.05,34.1,34.04,34.1,28800.0,17.6485,17.6745,17.6434,17.6745,28800.0
2009-10-07 14:50:00,34.1,34.1,34.08,34.09,24100.0,17.6745,17.6745,17.6641,17.6693,24100.0
2009-10-07 14:55:00,34.08,34.09,34.08,34.08,5400.0,17.6641,17.6693,17.6641,17.6641,5400.0
2009-10-07 15:00:00,34.08,34.09,34.06,34.07,23100.0,17.6641,17.6693,17.6537,17.6589,23100.0
2009-10-07 15:05:00,34.06,34.07,34.05,34.06,16100.0,17.6537,17.6589,17.6485,17.6537,16100.0
2009-10-07 15:10:00,34.06,34.1,34.06,34.09,41200.0,17.6537,17.6745,17.6537,17.6693,41200.0
2009-10-07 15:15:00,34.09,34.1,34.09,34.1,12600.0,17.6693,17.6745,17.6693,17.6745,12600.0
2009-10-07 15:20:00,34.1,34.1,34.05,34.05,31400.0,17.6745,17.6745,17.6485,17.6485,31400.0
2009-10-07 15:25:00,34.05,34.07,34.04,34.05,37800.0,17.6485,17.6589,17.6434,17.6485,37800.0
2009-10-07 15:30:00,34.05,34.07,34.04,34.04,14300.0,17.6485,17.6589,17.6434,17.6434,14300.0
2009-10-07 15:35:00,34.05,34.07,34.04,34.06,33600.0,17.6485,17.6589,17.6434,17.6537,33600.0
2009-10-07 15:40:00,34.06,34.09,34.05,34.05,35900.0,17.6537,17.6693,17.6485,17.6485,35900.0
2009-10-07 15:45:00,34.04,34.08,34.04,34.06,30000.0,17.6434,17.6641,17.6434,17.6537,30000.0
2009-10-07 15:50:00,34.06,34.09,34.06,34.08,43200.0,17.6537,17.6693,17.6537,17.6641,43200.0
2009-10-07 15:55:00,34.08,34.09,34.06,34.07,101700.0,17.6641,17.6693,17.6537,17.6589,101700.0
2009-10-08 09:30:00,34.22,34.22,34.13,34.13,33200.0,17.7367,17.7367,17.69,17.69,33200.0
2009-10-08 09:35:00,34.13,34.25,34.13,34.21,21900.0,17.69,17.7522,17.69,17.7315,21900.0
2009-10-08 09:40:00,34.19,34.25,34.05,34.13,38500.0,17.7211,17.7522,17.6485,17.69,38500.0
2009-10-08 09:45:00,34.14,34.18,34.05,34.1,17400.0,17.6952,17.7159,17.6485,17.6745,17400.0
2009-10-08 09:50:00,34.11,34.15,34.1,34.14,46600.0,17.6796,17.7004,17.6745,17.6952,46600.0
2009-10-08 09:55:00,34.13,34.16,34.13,34.16,9500.0,17.69,17.7056,17.69,17.7056,9500.0
2009-10-08 10:00:00,34.15,34.17,34.11,34.15,20700.0,17.7004,17.7107,17.6796,17.7004,20700.0
2009-10-08 10:05:00,34.15,34.22,34.14,34.2,45500.0,17.7004,17.7367,17.6952,17.7263,45500.0
2009-10-08 10:10:00,34.21,34.23,34.2,34.23,16900.0,17.7315,17.7418,17.7263,17.7418,16900.0
2009-10-08 10:15:00,34.23,34.26,34.22,34.25,15700.0,17.7418,17.7574,17.7367,17.7522,15700.0
2009-10-08 10:20:00,34.24,34.24,34.16,34.19,29400.0,17.747,17.747,17.7056,17.7211,29400.0
2009-10-08 10:25:00,34.17,34.23,34.17,34.23,18400.0,17.7107,17.7418,17.7107,17.7418,18400.0
2009-10-08 10:30:00,34.22,34.28,34.19,34.26,31000.0,17.7367,17.7677,17.7211,17.7574,31000.0
2009-10-08 10:35:00,34.26,34.29,34.25,34.29,15600.0,17.7574,17.7729,17.7522,17.7729,15600.0
2009-10-08 10:40:00,34.27,34.32,34.27,34.31,20900.0,17.7626,17.7885,17.7626,17.7833,20900.0
2009-10-08 10:45:00,34.32,34.33,34.3,34.31,15200.0,17.7885,17.7937,17.7781,17.7833,15200.0
2009-10-08 10:50:00,34.31,34.33,34.3,34.32,13000.0,17.7833,17.7937,17.7781,17.7885,13000.0
2009-10-08 10:55:00,34.31,34.33,34.29,34.29,11200.0,17.7833,17.7937,17.7729,17.7729,11200.0
2009-10-08 11:00:00,34.3,34.32,34.27,34.27,17500.0,17.7781,17.7885,17.7626,17.7626,17500.0
2009-10-08 11:05:00,34.27,34.32,34.27,34.32,16000.0,17.7626,17.7885,17.7626,17.7885,16000.0
2009-10-08 11:10:00,34.32,34.38,34.32,34.35,18000.0,17.7885,17.8196,17.7885,17.804,18000.0
2009-10-08 11:15:00,34.35,34.39,34.35,34.38,22000.0,17.804,17.8248,17.804,17.8196,22000.0
2009-10-08 11:20:00,34.38,34.38,34.31,34.34,30600.0,17.8196,17.8196,17.7833,17.7988,30600.0
2009-10-08 11:25:00,34.34,34.37,34.3,34.3,17200.0,17.7988,17.8144,17.7781,17.7781,17200.0
2009-10-08 11:30:00,34.3,34.31,34.28,34.28,14000.0,17.7781,17.7833,17.7677,17.7677,14000.0
2009-10-08 11:35:00,34.28,34.29,34.27,34.27,6800.0,17.7677,17.7729,17.7626,17.7626,6800.0
2009-10-08 11:40:00,34.26,34.28,34.25,34.25,11700.0,17.7574,17.7677,17.7522,17.7522,11700.0
2009-10-08 11:45:00,34.25,34.29,34.25,34.28,16900.0,17.7522,17.7729,17.7522,17.7677,16900.0
2009-10-08 11:50:00,34.28,34.29,34.28,34.29,5300.0,17.7677,17.7729,17.7677,17.7729,5300.0
2009-10-08 11:55:00,34.29,34.29,34.27,34.27,14100.0,17.7729,17.7729,17.7626,17.7626,14100.0
2009-10-08 12:00:00,34.27,34.28,34.24,34.24,20900.0,17.7626,17.7677,17.747,17.747,20900.0
2009-10-08 12:05:00,34.25,34.26,34.24,34.25,14200.0,17.7522,17.7574,17.747,17.7522,14200.0
2009-10-08 12:10:00,34.26,34.26,34.24,34.24,7200.0,17.7574,17.7574,17.747,17.747,7200.0
2009-10-08 12:15:00,34.24,34.24,34.22,34.24,20400.0,17.747,17.747,17.7367,17.747,20400.0
2009-10-08 12:20:00,34.23,34.24,34.22,34.24,12800.0,17.7418,17.747,17.7367,17.747,12800.0
2009-10-08 12:25:00,34.24,34.27,34.23,34.24,18700.0,17.747,17.7626,17.7418,17.747,18700.0
2009-10-08 12:30:00,34.24,34.25,34.22,34.22,12100.0,17.747,17.7522,17.7367,17.7367,12100.0
2009-10-08 12:35:00,34.21,34.22,34.18,34.18,14200.0,17.7315,17.7367,17.7159,17.7159,14200.0
2009-10-08 12:40:00,34.18,34.25,34.18,34.24,30200.0,17.7159,17.7522,17.7159,17.747,30200.0
2009-10-08 12:45:00,34.24,34.26,34.22,34.22,10500.0,17.747,17.7574,17.7367,17.7367,10500.0
2009-10-08 12:50:00,34.22,34.24,34.22,34.22,13200.0,17.7367,17.747,17.7367,17.7367,13200.0
2009-10-08 12:55:00,34.22,34.25,34.22,34.24,18800.0,17.7367,17.7522,17.7367,17.747,18800.0
2009-10-08 13:00:00,34.25,34.25,34.23,34.25,17100.0,17.7522,17.7522,17.7418,17.7522,17100.0
2009-10-08 13:05:00,34.25,34.26,34.25,34.26,10300.0,17.7522,17.7574,17.7522,17.7574,10300.0
2009-10-08 13:10:00,34.25,34.26,34.23,34.26,11400.0,17.7522,17.7574,17.7418,17.7574,11400.0
2009-10-08 13:15:00,34.26,34.27,34.25,34.26,20100.0,17.7574,17.7626,17.7522,17.7574,20100.0
2009-10-08 13:20:00,34.26,34.28,34.25,34.25,19200.0,17.7574,17.7677,17.7522,17.7522,19200.0
2009-10-08 13:25:00,34.26,34.26,34.25,34.26,4900.0,17.7574,17.7574,17.7522,17.7574,4900.0
2009-10-08 13:30:00,34.26,34.27,34.25,34.25,9000.0,17.7574,17.7626,17.7522,17.7522,9000.0
2009-10-08 13:35:00,34.26,34.27,34.25,34.25,17600.0,17.7574,17.7626,17.7522,17.7522,17600.0
2009-10-08 13:40:00,34.25,34.29,34.25,34.26,28700.0,17.7522,17.7729,17.7522,17.7574,28700.0
2009-10-08 13:45:00,34.27,34.27,34.25,34.26,12500.0,17.7626,17.7626,17.7522,17.7574,12500.0
2009-10-08 13:50:00,34.25,34.26,34.25,34.25,9300.0,17.7522,17.7574,17.7522,17.7522,9300.0
2009-10-08 13:55:00,34.26,34.26,34.25,34.25,7500.0,17.7574,17.7574,17.7522,17.7522,7500.0
2009-10-08 14:00:00,34.25,34.26,34.25,34.26,6500.0,17.7522,17.7574,17.7522,17.7574,6500.0
2009-10-08 14:05:00,34.26,34.26,34.25,34.25,11200.0,17.7574,17.7574,17.7522,17.7522,11200.0
2009-10-08 14:10:00,34.26,34.26,34.25,34.25,9200.0,17.7574,17.7574,17.7522,17.7522,9200.0
2009-10-08 14:15:00,34.25,34.26,34.25,34.26,7100.0,17.7522,17.7574,17.7522,17.7574,7100.0
2009-10-08 14:20:00,34.26,34.26,34.22,34.23,33300.0,17.7574,17.7574,17.7367,17.7418,33300.0
2009-10-08 14:25:00,34.23,34.24,34.19,34.2,40000.0,17.7418,17.747,17.7211,17.7263,40000.0
2009-10-08 14:30:00,34.2,34.2,34.17,34.17,19300.0,17.7263,17.7263,17.7107,17.7107,19300.0
2009-10-08 14:35:00,34.17,34.18,34.16,34.17,3700.0,17.7107,17.7159,17.7056,17.7107,3700.0
2009-10-08 14:40:00,34.17,34.18,34.15,34.18,27700.0,17.7107,17.7159,17.7004,17.7159,27700.0
2009-10-08 14:45:00,34.18,34.18,34.15,34.15,22000.0,17.7159,17.7159,17.7004,17.7004,22000.0
2009-10-08 14:50:00,34.15,34.16,34.13,34.14,13200.0,17.7004,17.7056,17.69,17.6952,13200.0
2009-10-08 14:55:00,34.13,34.14,34.12,34.13,7300.0,17.69,17.6952,17.6848,17.69,7300.0
2009-10-08 15:00:00,34.12,34.17,34.12,34.16,21200.0,17.6848,17.7107,17.6848,17.7056,21200.0
2009-10-08 15:05:00,34.16,34.19,34.16,34.18,15300.0,17.7056,17.7211,17.7056,17.7159,15300.0
2009-10-08 15:10:00,34.18,34.18,34.14,34.14,26300.0,17.7159,17.7159,17.6952,17.6952,26300.0
2009-10-08 15:15:00,34.15,34.17,34.14,34.15,16100.0,17.7004,17.7107,17.6952,17.7004,16100.0
2009-10-08 15:20:00,34.15,34.19,34.15,34.18,26600.0,17.7004,17.7211,17.7004,17.7159,26600.0
2009-10-08 15:25:00,34.18,34.2,34.17,34.17,51700.0,17.7159,17.7263,17.7107,17.7107,51700.0
2009-10-08 15:30:00,34.17,34.17,34.15,34.15,20500.0,17.7107,17.7107,17.7004,17.7004,20500.0
2009-10-08 15:35:00,34.15,34.19,34.14,34.17,53800.0,17.7004,17.7211,17.6952,17.7107,53800.0
2009-10-08 15:40:00,34.16,34.18,34.16,34.18,28300.0,17.7056,17.7159,17.7056,17.7159,28300.0
2009-10-08 15:45:00,34.17,34.21,34.17,34.21,28100.0,17.7107,17.7315,17.7107,17.7315,28100.0
2009-10-08 15:50:00,34.21,34.23,34.2,34.23,71000.0,17.7315,17.7418,17.7263,17.7418,71000.0
2009-10-08 15:55:00,34.23,34.24,34.21,34.21,108000.0,17.7418,17.747,17.7315,17.7315,108000.0
2009-10-09 09:30:00,34.25,34.47,34.25,34.42,51600.0,17.7522,17.8662,17.7522,17.8403,51600.0
2009-10-09 09:35:00,34.39,34.4,34.34,34.34,15900.0,17.8248,17.8299,17.7988,17.7988,15900.0
2009-10-09 09:40:00,34.34,34.34,34.23,34.24,21800.0,17.7988,17.7988,17.7418,17.747,21800.0
2009-10-09 09:45:00,34.24,34.28,34.23,34.24,22400.0,17.747,17.7677,17.7418,17.747,22400.0
2009-10-09 09:50:00,34.24,34.29,34.22,34.28,20800.0,17.747,17.7729,17.7367,17.7677,20800.0
2009-10-09 09:55:00,34.28,34.31,34.27,34.3,13600.0,17.7677,17.7833,17.7626,17.7781,13600.0
2009-10-09 10:00:00,34.29,34.29,34.27,34.28,14700.0,17.7729,17.7729,17.7626,17.7677,14700.0
2009-10-09 10:05:00,34.28,34.34,34.28,34.33,10600.0,17.7677,17.7988,17.7677,17.7937,10600.0
2009-10-09 10:10:00,34.34,34.34,34.31,34.33,22500.0,17.7988,17.7988,17.7833,17.7937,22500.0
2009-10-09 10:15:00,34.32,34.33,34.28,34.28,16200.0,17.7885,17.7937,17.7677,17.7677,16200.0
2009-10-09 10:20:00,34.28,34.3,34.26,34.3,14900.0,17.7677,17.7781,17.7574,17.7781,14900.0
2009-10-09 10:25:00,34.32,34.35,34.3,34.33,27900.0,17.7885,17.804,17.7781,17.7937,27900.0
2009-10-09 10:30:00,34.34,34.35,34.32,34.34,16100.0,17.7988,17.804,17.7885,17.7988,16100.0
2009-10-09 10:35:00,34.34,34.37,34.34,34.36,27800.0,17.7988,17.8144,17.7988,17.8092,27800.0
2009-10-09 10:40:00,34.36,34.37,34.35,34.36,18200.0,17.8092,17.8144,17.804,17.8092,18200.0
2009-10-09 10:45:00,34.35,34.36,34.31,34.33,17800.0,17.804,17.8092,17.7833,17.7937,17800.0
2009-10-09 10:50:00,34.33,34.34,34.31,34.33,23800.0,17.7937,17.7988,17.7833,17.7937,23800.0
2009-10-09 10:55:00,34.32,34.32,34.29,34.3,20600.0,17.7885,17.7885,17.7729,17.7781,20600.0
2009-10-09 11:00:00,34.29,34.32,34.29,34.32,15800.0,17.7729,17.7885,17.7729,17.7885,15800.0
2009-10-09 11:05:00,34.31,34.35,34.31,34.35,13700.0,17.7833,17.804,17.7833,17.804,13700.0
2009-10-09 11:10:00,34.35,34.39,34.35,34.38,20400.0,17.804,17.8248,17.804,17.8196,20400.0
2009-10-09 11:15:00,34.38,34.41,34.38,34.41,18600.0,17.8196,17.8351,17.8196,17.8351,18600.0
2009-10-09 11:20:00,34.42,34.45,34.41,34.44,27300.0,17.8403,17.8559,17.8351,17.8507,27300.0
2009-10-09 11:25:00,34.44,34.45,34.43,34.44,28500.0,17.8507,17.8559,17.8455,17.8507,28500.0
2009-10-09 11:30:00,34.44,34.48,34.43,34.47,23700.0,17.8507,17.8714,17.8455,17.8662,23700.0
2009-10-09 11:35:00,34.48,34.48,34.46,34.47,13200.0,17.8714,17.8714,17.861,17.8662,13200.0
2009-10-09 11:40:00,34.46,34.49,34.46,34.49,14000.0,17.861,17.8766,17.861,17.8766,14000.0
2009-10-09 11:45:00,34.48,34.5,34.48,34.5,8600.0,17.8714,17.8818,17.8714,17.8818,8600.0
2009-10-09 11:50:00,34.5,34.5,34.49,34.49,21800.0,17.8818,17.8818,17.8766,17.8766,21800.0
2009-10-09 11:55:00,34.5,34.53,34.5,34.53,16900.0,17.8818,17.8973,17.8818,17.8973,16900.0
2009-10-09 12:00:00,34.52,34.53,34.47,34.47,21800.0,17.8921,17.8973,17.8662,17.8662,21800.0
2009-10-09 12:05:00,34.46,34.47,34.42,34.43,35900.0,17.861,17.8662,17.8403,17.8455,35900.0
2009-10-09 12:10:00,34.43,34.44,34.4,34.43,23900.0,17.8455,17.8507,17.8299,17.8455,23900.0
2009-10-09 12:15:00,34.44,34.47,34.43,34.47,23600.0,17.8507,17.8662,17.8455,17.8662,23600.0
2009-10-09 12:20:00,34.46,34.47,34.44,34.44,19300.0,17.861,17.8662,17.8507,17.8507,19300.0
2009-10-09 12:25:00,34.45,34.46,34.44,34.44,12400.0,17.8559,17.861,17.8507,17.8507,12400.0
2009-10-09 12:30:00,34.44,34.45,34.43,34.43,15800.0,17.8507,17.8559,17.8455,17.8455,15800.0
2009-10-09 12:35:00,34.43,34.44,34.43,34.44,13800.0,17.8455,17.8507,17.8455,17.8507,13800.0
2009-10-09 12:40:00,34.43,34.46,34.43,34.45,9900.0,17.8455,17.861,17.8455,17.8559,9900.0
2009-10-09 12:45:00,34.45,34.5,34.45,34.5,27900.0,17.8559,17.8818,17.8559,17.8818,27900.0
2009-10-09 12:50:00,34.5,34.51,34.49,34.5,9800.0,17.8818,17.887,17.8766,17.8818,9800.0
2009-10-09 12:55:00,34.5,34.52,34.5,34.52,13500.0,17.8818,17.8921,17.8818,17.8921,13500.0
2009-10-09 13:00:00,34.52,34.52,34.51,34.51,8400.0,17.8921,17.8921,17.887,17.887,8400.0
2009-10-09 13:05:00,34.51,34.52,34.51,34.52,10300.0,17.887,17.8921,17.887,17.8921,10300.0
2009-10-09 13:10:00,34.51,34.55,34.51,34.54,13600.0,17.887,17.9077,17.887,17.9025,13600.0
2009-10-09 13:15:00,34.54,34.58,34.54,34.58,21000.0,17.9025,17.9232,17.9025,17.9232,21000.0
2009-10-09 13:20:00,34.58,34.59,34.57,34.57,25700.0,17.9232,17.9284,17.9181,17.9181,25700.0
2009-10-09 13:25:00,34.57,34.58,34.56,34.58,13300.0,17.9181,17.9232,17.9129,17.9232,13300.0
2009-10-09 13:30:00,34.57,34.58,34.57,34.57,12700.0,17.9181,17.9232,17.9181,17.9181,12700.0
2009-10-09 13:35:00,34.58,34.59,34.58,34.58,13400.0,17.9232,17.9284,17.9232,17.9232,13400.0
2009-10-09 13:40:00,34.58,34.6,34.58,34.59,20400.0,17.9232,17.9336,17.9232,17.9284,20400.0
2009-10-09 13:45:00,34.59,34.61,34.59,34.6,24400.0,17.9284,17.9388,17.9284,17.9336,24400.0
2009-10-09 13:50:00,34.6,34.61,34.56,34.56,54900.0,17.9336,17.9388,17.9129,17.9129,54900.0
2009-10-09 13:55:00,34.56,34.58,34.56,34.58,21500.0,17.9129,17.9232,17.9129,17.9232,21500.0
2009-10-09 14:00:00,34.57,34.6,34.57,34.59,22600.0,17.9181,17.9336,17.9181,17.9284,22600.0
2009-10-09 14:05:00,34.59,34.61,34.58,34.61,25600.0,17.9284,17.9388,17.9232,17.9388,25600.0
2009-10-09 14:10:00,34.6,34.63,34.58,34.61,35000.0,17.9336,17.9492,17.9232,17.9388,35000.0
2009-10-09 14:15:00,34.62,34.63,34.61,34.63,34600.0,17.944,17.9492,17.9388,17.9492,34600.0
2009-10-09 14:20:00,34.63,34.65,34.62,34.63,27000.0,17.9492,17.9595,17.944,17.9492,27000.0
2009-10-09 14:25:00,34.63,34.66,34.63,34.66,24700.0,17.9492,17.9647,17.9492,17.9647,24700.0
2009-10-09 14:30:00,34.67,34.67,34.66,34.67,16600.0,17.9699,17.9699,17.9647,17.9699,16600.0
2009-10-09 14:35:00,34.67,34.68,34.66,34.67,26700.0,17.9699,17.9751,17.9647,17.9699,26700.0
2009-10-09 14:40:00,34.67,34.68,34.66,34.66,18400.0,17.9699,17.9751,17.9647,17.9647,18400.0
2009-10-09 14:45:00,34.67,34.69,34.66,34.68,30100.0,17.9699,17.9803,17.9647,17.9751,30100.0
2009-10-09 14:50:00,34.68,34.69,34.66,34.66,20100.0,17.9751,17.9803,17.9647,17.9647,20100.0
2009-10-09 14:55:00,34.67,34.68,34.66,34.67,22600.0,17.9699,17.9751,17.9647,17.9699,22600.0
2009-10-09 15:00:00,34.67,34.67,34.65,34.66,29400.0,17.9699,17.9699,17.9595,17.9647,29400.0
2009-10-09 15:05:00,34.66,34.67,34.65,34.66,26500.0,17.9647,17.9699,17.9595,17.9647,26500.0
2009-10-09 15:10:00,34.66,34.67,34.65,34.65,17900.0,17.9647,17.9699,17.9595,17.9595,17900.0
2009-10-09 15:15:00,34.65,34.66,34.61,34.63,66200.0,17.9595,17.9647,17.9388,17.9492,66200.0
2009-10-09 15:20:00,34.63,34.65,34.61,34.65,40700.0,17.9492,17.9595,17.9388,17.9595,40700.0
2009-10-09 15:25:00,34.65,34.67,34.64,34.67,18100.0,17.9595,17.9699,17.9543,17.9699,18100.0
2009-10-09 15:30:00,34.67,34.67,34.65,34.65,44000.0,17.9699,17.9699,17.9595,17.9595,44000.0
2009-10-09 15:35:00,34.66,34.66,34.64,34.64,36700.0,17.9647,17.9647,17.9543,17.9543,36700.0
2009-10-09 15:40:00,34.65,34.66,34.64,34.65,85800.0,17.9595,17.9647,17.9543,17.9595,85800.0
2009-10-09 15:45:00,34.65,34.65,34.64,34.64,49700.0,17.9595,17.9595,17.9543,17.9543,49700.0
2009-10-09 15:50:00,34.65,34.66,34.63,34.66,66400.0,17.9595,17.9647,17.9492,17.9647,66400.0
2009-10-09 15:55:00,34.65,34.68,34.65,34.68,157700.0,17.9595,17.9751,17.9595,17.9751,157700.0
2009-10-12 09:30:00,34.73,34.85,34.71,34.75,30000.0,18.001,18.0632,17.9906,18.0114,30000.0
2009-10-12 09:35:00,34.74,34.79,34.7,34.73,11700.0,18.0062,18.0321,17.9854,18.001,11700.0
2009-10-12 09:40:00,34.72,34.76,34.71,34.71,12400.0,17.9958,18.0165,17.9906,17.9906,12400.0
2009-10-12 09:45:00,34.72,34.72,34.65,34.67,15300.0,17.9958,17.9958,17.9595,17.9699,15300.0
2009-10-12 09:50:00,34.68,34.75,34.68,34.75,20500.0,17.9751,18.0114,17.9751,18.0114,20500.0
2009-10-12 09:55:00,34.75,34.78,34.75,34.76,10000.0,18.0114,18.0269,18.0114,18.0165,10000.0
2009-10-12 10:00:00,34.76,34.77,34.76,34.76,7900.0,18.0165,18.0217,18.0165,18.0165,7900.0
2009-10-12 10:05:00,34.77,34.79,34.76,34.79,16900.0,18.0217,18.0321,18.0165,18.0321,16900.0
2009-10-12 10:10:00,34.79,34.8,34.76,34.76,21600.0,18.0321,18.0373,18.0165,18.0165,21600.0
2009-10-12 10:15:00,34.77,34.78,34.75,34.75,13200.0,18.0217,18.0269,18.0114,18.0114,13200.0
2009-10-12 10:20:00,34.75,34.75,34.73,34.74,21400.0,18.0114,18.0114,18.001,18.0062,21400.0
2009-10-12 10:25:00,34.75,34.75,34.74,34.74,4300.0,18.0114,18.0114,18.0062,18.0062,4300.0
2009-10-12 10:30:00,34.74,34.79,34.73,34.78,29800.0,18.0062,18.0321,18.001,18.0269,29800.0
2009-10-12 10:35:00,34.79,34.81,34.79,34.81,16100.0,18.0321,18.0425,18.0321,18.0425,16100.0
2009-10-12 10:40:00,34.81,34.82,34.79,34.8,12700.0,18.0425,18.0476,18.0321,18.0373,12700.0
2009-10-12 10:45:00,34.8,34.81,34.78,34.79,7000.0,18.0373,18.0425,18.0269,18.0321,7000.0
2009-10-12 10:50:00,34.79,34.83,34.79,34.82,22900.0,18.0321,18.0528,18.0321,18.0476,22900.0
2009-10-12 10:55:00,34.81,34.82,34.79,34.79,5300.0,18.0425,18.0476,18.0321,18.0321,5300.0
2009-10-12 11:00:00,34.79,34.79,34.76,34.77,13700.0,18.0321,18.0321,18.0165,18.0217,13700.0
2009-10-12 11:05:00,34.77,34.81,34.76,34.81,30900.0,18.0217,18.0425,18.0165,18.0425,30900.0
2009-10-12 11:10:00,34.8,34.82,34.8,34.81,17700.0,18.0373,18.0476,18.0373,18.0425,17700.0
2009-10-12 11:15:00,34.82,34.82,34.78,34.79,11600.0,18.0476,18.0476,18.0269,18.0321,11600.0
2009-10-12 11:20:00,34.79,34.79,34.78,34.78,7200.0,18.0321,18.0321,18.0269,18.0269,7200.0
2009-10-12 11:25:00,34.77,34.78,34.75,34.75,8500.0,18.0217,18.0269,18.0114,18.0114,8500.0
2009-10-12 11:30:00,34.76,34.76,34.73,34.75,14300.0,18.0165,18.0165,18.001,18.0114,14300.0
2009-10-12 11:35:00,34.74,34.75,34.74,34.74,2100.0,18.0062,18.0114,18.0062,18.0062,2100.0
2009-10-12 11:40:00,34.74,34.75,34.71,34.72,16600.0,18.0062,18.0114,17.9906,17.9958,16600.0
2009-10-12 11:45:00,34.72,34.72,34.71,34.72,8000.0,17.9958,17.9958,17.9906,17.9958,8000.0
2009-10-12 11:50:00,34.71,34.77,34.71,34.77,20600.0,17.9906,18.0217,17.9906,18.0217,20600.0
2009-10-12 11:55:00,34.77,34.82,34.77,34.81,12100.0,18.0217,18.0476,18.0217,18.0425,12100.0
2009-10-12 12:00:00,34.82,34.82,34.81,34.82,11000.0,18.0476,18.0476,18.0425,18.0476,11000.0
2009-10-12 12:05:00,34.82,34.85,34.82,34.85,15100.0,18.0476,18.0632,18.0476,18.0632,15100.0
2009-10-12 12:10:00,34.84,34.89,34.84,34.89,39300.0,18.058,18.0839,18.058,18.0839,39300.0
2009-10-12 12:15:00,34.89,34.89,34.88,34.88,3900.0,18.0839,18.0839,18.0787,18.0787,3900.0
2009-10-12 12:20:00,34.89,34.9,34.88,34.88,9800.0,18.0839,18.0891,18.0787,18.0787,9800.0
2009-10-12 12:25:00,34.89,34.89,34.88,34.88,3800.0,18.0839,18.0839,18.0787,18.0787,3800.0
2009-10-12 12:30:00,34.88,34.88,34.87,34.87,6000.0,18.0787,18.0787,18.0736,18.0736,6000.0
2009-10-12 12:35:00,34.87,34.87,34.85,34.87,11900.0,18.0736,18.0736,18.0632,18.0736,11900.0
2009-10-12 12:40:00,34.87,34.89,34.86,34.88,16200.0,18.0736,18.0839,18.0684,18.0787,16200.0
2009-10-12 12:45:00,34.88,34.88,34.87,34.88,10000.0,18.0787,18.0787,18.0736,18.0787,10000.0
2009-10-12 12:50:00,34.89,34.89,34.88,34.88,8400.0,18.0839,18.0839,18.0787,18.0787,8400.0
2009-10-12 12:55:00,34.88,34.89,34.86,34.86,39400.0,18.0787,18.0839,18.0684,18.0684,39400.0
2009-10-12 13:00:00,34.87,34.87,34.84,34.84,35800.0,18.0736,18.0736,18.058,18.058,35800.0
2009-10-12 13:05:00,34.84,34.86,34.83,34.86,21400.0,18.058,18.0684,18.0528,18.0684,21400.0
2009-10-12 13:10:00,34.86,34.86,34.85,34.86,11900.0,18.0684,18.0684,18.0632,18.0684,11900.0
2009-10-12 13:15:00,34.85,34.87,34.85,34.87,13800.0,18.0632,18.0736,18.0632,18.0736,13800.0
2009-10-12 13:20:00,34.87,34.88,34.86,34.88,12300.0,18.0736,18.0787,18.0684,18.0787,12300.0
2009-10-12 13:25:00,34.87,34.9,34.87,34.9,6600.0,18.0736,18.0891,18.0736,18.0891,6600.0
2009-10-12 13:30:00,34.89,34.93,34.89,34.93,14800.0,18.0839,18.1047,18.0839,18.1047,14800.0
2009-10-12 13:35:00,34.92,34.97,34.92,34.97,20000.0,18.0995,18.1254,18.0995,18.1254,20000.0
2009-10-12 13:40:00,34.97,34.99,34.97,34.99,21300.0,18.1254,18.1358,18.1254,18.1358,21300.0
2009-10-12 13:45:00,34.98,34.99,34.97,34.97,20900.0,18.1306,18.1358,18.1254,18.1254,20900.0
2009-10-12 13:50:00,34.98,34.98,34.94,34.95,20200.0,18.1306,18.1306,18.1098,18.115,20200.0
2009-10-12 13:55:00,34.94,34.95,34.94,34.95,8000.0,18.1098,18.115,18.1098,18.115,8000.0
2009-10-12 14:00:00,34.94,34.95,34.92,34.92,10200.0,18.1098,18.115,18.0995,18.0995,10200.0
2009-10-12 14:05:00,34.92,34.93,34.9,34.9,15400.0,18.0995,18.1047,18.0891,18.0891,15400.0
2009-10-12 14:10:00,34.91,34.91,34.86,34.86,10100.0,18.0943,18.0943,18.0684,18.0684,10100.0
2009-10-12 14:15:00,34.86,34.87,34.79,34.79,23800.0,18.0684,18.0736,18.0321,18.0321,23800.0
2009-10-12 14:20:00,34.8,34.8,34.72,34.74,18900.0,18.0373,18.0373,17.9958,18.0062,18900.0
2009-10-12 14:25:00,34.74,34.74,34.71,34.73,17000.0,18.0062,18.0062,17.9906,18.001,17000.0
2009-10-12 14:30:00,34.73,34.73,34.72,34.72,10100.0,18.001,18.001,17.9958,17.9958,10100.0
2009-10-12 14:35:00,34.72,34.74,34.71,34.74,22700.0,17.9958,18.0062,17.9906,18.0062,22700.0
2009-10-12 14:40:00,34.74,34.78,34.74,34.78,17000.0,18.0062,18.0269,18.0062,18.0269,17000.0
2009-10-12 14:45:00,34.78,34.81,34.77,34.8,14100.0,18.0269,18.0425,18.0217,18.0373,14100.0
2009-10-12 14:50:00,34.79,34.79,34.75,34.76,22700.0,18.0321,18.0321,18.0114,18.0165,22700.0
2009-10-12 14:55:00,34.76,34.8,34.75,34.8,24100.0,18.0165,18.0373,18.0114,18.0373,24100.0
2009-10-12 15:00:00,34.79,34.82,34.79,34.81,30000.0,18.0321,18.0476,18.0321,18.0425,30000.0
2009-10-12 15:05:00,34.82,34.82,34.81,34.81,8500.0,18.0476,18.0476,18.0425,18.0425,8500.0
2009-10-12 15:10:00,34.82,34.82,34.75,34.76,20100.0,18.0476,18.0476,18.0114,18.0165,20100.0
2009-10-12 15:15:00,34.76,34.76,34.75,34.76,12200.0,18.0165,18.0165,18.0114,18.0165,12200.0
2009-10-12 15:20:00,34.75,34.78,34.75,34.78,26400.0,18.0114,18.0269,18.0114,18.0269,26400.0
2009-10-12 15:25:00,34.78,34.81,34.78,34.81,21100.0,18.0269,18.0425,18.0269,18.0425,21100.0
2009-10-12 15:30:00,34.81,34.82,34.8,34.82,31200.0,18.0425,18.0476,18.0373,18.0476,31200.0
2009-10-12 15:35:00,34.82,34.83,34.77,34.77,33600.0,18.0476,18.0528,18.0217,18.0217,33600.0
2009-10-12 15:40:00,34.78,34.78,34.77,34.78,56000.0,18.0269,18.0269,18.0217,18.0269,56000.0
2009-10-12 15:45:00,34.78,34.84,34.78,34.84,37600.0,18.0269,18.058,18.0269,18.058,37600.0
2009-10-12 15:50:00,34.83,34.86,34.83,34.85,43300.0,18.0528,18.0684,18.0528,18.0632,43300.0
2009-10-12 15:55:00,34.85,34.87,34.85,34.87,93800.0,18.0632,18.0736,18.0632,18.0736,93800.0
2009-10-13 09:30:00,34.85,34.85,34.68,34.7,31000.0,18.0632,18.0632,17.9751,17.9854,31000.0
2009-10-13 09:35:00,34.69,34.7,34.58,34.62,27800.0,17.9803,17.9854,17.9232,17.944,27800.0
2009-10-13 09:40:00,34.63,34.78,34.61,34.71,29900.0,17.9492,18.0269,17.9388,17.9906,29900.0
2009-10-13 09:45:00,34.72,34.83,34.72,34.76,31600.0,17.9958,18.0528,17.9958,18.0165,31600.0
2009-10-13 09:50:00,34.76,34.76,34.7,34.7,14700.0,18.0165,18.0165,17.9854,17.9854,14700.0
2009-10-13 09:55:00,34.7,34.8,34.69,34.76,64400.0,17.9854,18.0373,17.9803,18.0165,64400.0
2009-10-13 10:00:00,34.76,34.76,34.65,34.69,30600.0,18.0165,18.0165,17.9595,17.9803,30600.0
2009-10-13 10:05:00,34.68,34.71,34.67,34.68,8300.0,17.9751,17.9906,17.9699,17.9751,8300.0
2009-10-13 10:10:00,34.67,34.7,34.66,34.66,31800.0,17.9699,17.9854,17.9647,17.9647,31800.0
2009-10-13 10:15:00,34.66,34.74,34.66,34.71,34900.0,17.9647,18.0062,17.9647,17.9906,34900.0
2009-10-13 10:20:00,34.72,34.72,34.68,34.68,13600.0,17.9958,17.9958,17.9751,17.9751,13600.0
2009-10-13 10:25:00,34.69,34.72,34.67,34.71,16500.0,17.9803,17.9958,17.9699,17.9906,16500.0
2009-10-13 10:30:00,34.71,34.72,34.69,34.7,15100.0,17.9906,17.9958,17.9803,17.9854,15100.0
2009-10-13 10:35:00,34.7,34.7,34.66,34.66,9400.0,17.9854,17.9854,17.9647,17.9647,9400.0
2009-10-13 10:40:00,34.67,34.73,34.65,34.72,18700.0,17.9699,18.001,17.9595,17.9958,18700.0
2009-10-13 10:45:00,34.71,34.72,34.69,34.7,12000.0,17.9906,17.9958,17.9803,17.9854,12000.0
2009-10-13 10:50:00,34.7,34.7,34.69,34.69,7000.0,17.9854,17.9854,17.9803,17.9803,7000.0
2009-10-13 10:55:00,34.69,34.75,34.69,34.74,27400.0,17.9803,18.0114,17.9803,18.0062,27400.0
2009-10-13 11:00:00,34.73,34.74,34.71,34.71,7100.0,18.001,18.0062,17.9906,17.9906,7100.0
2009-10-13 11:05:00,34.72,34.73,34.64,34.66,26800.0,17.9958,18.001,17.9543,17.9647,26800.0
2009-10-13 11:10:00,34.66,34.66,34.64,34.65,74400.0,17.9647,17.9647,17.9543,17.9595,74400.0
2009-10-13 11:15:00,34.65,34.65,34.62,34.62,14600.0,17.9595,17.9595,17.944,17.944,14600.0
2009-10-13 11:20:00,34.62,34.65,34.61,34.65,31100.0,17.944,17.9595,17.9388,17.9595,31100.0
2009-10-13 11:25:00,34.65,34.66,34.64,34.64,21900.0,17.9595,17.9647,17.9543,17.9543,21900.0
2009-10-13 11:30:00,34.64,34.65,34.62,34.62,19500.0,17.9543,17.9595,17.944,17.944,19500.0
2009-10-13 11:35:00,34.62,34.63,34.61,34.63,12900.0,17.944,17.9492,17.9388,17.9492,12900.0
2009-10-13 11:40:00,34.63,34.69,34.63,34.69,21500.0,17.9492,17.9803,17.9492,17.9803,21500.0
2009-10-13 11:45:00,34.68,34.71,34.68,34.7,13400.0,17.9751,17.9906,17.9751,17.9854,13400.0
2009-10-13 11:50:00,34.7,34.7,34.69,34.69,13400.0,17.9854,17.9854,17.9803,17.9803,13400.0
2009-10-13 11:55:00,34.7,34.7,34.65,34.66,22800.0,17.9854,17.9854,17.9595,17.9647,22800.0
2009-10-13 12:00:00,34.65,34.66,34.63,34.63,22400.0,17.9595,17.9647,17.9492,17.9492,22400.0
2009-10-13 12:05:00,34.63,34.64,34.61,34.62,16700.0,17.9492,17.9543,17.9388,17.944,16700.0
2009-10-13 12:10:00,34.62,34.67,34.62,34.67,16600.0,17.944,17.9699,17.944,17.9699,16600.0
2009-10-13 12:15:00,34.66,34.67,34.66,34.66,5500.0,17.9647,17.9699,17.9647,17.9647,5500.0
2009-10-13 12:20:00,34.67,34.67,34.61,34.62,17100.0,17.9699,17.9699,17.9388,17.944,17100.0
2009-10-13 12:25:00,34.62,34.63,34.61,34.62,10900.0,17.944,17.9492,17.9388,17.944,10900.0
2009-10-13 12:30:00,34.62,34.63,34.61,34.62,8800.0,17.944,17.9492,17.9388,17.944,8800.0
2009-10-13 12:35:00,34.63,34.63,34.59,34.59,14100.0,17.9492,17.9492,17.9284,17.9284,14100.0
2009-10-13 12:40:00,34.6,34.61,34.58,34.59,26300.0,17.9336,17.9388,17.9232,17.9284,26300.0
2009-10-13 12:45:00,34.59,34.59,34.58,34.59,10000.0,17.9284,17.9284,17.9232,17.9284,10000.0
2009-10-13 12:50:00,34.59,34.6,34.58,34.59,15400.0,17.9284,17.9336,17.9232,17.9284,15400.0
2009-10-13 12:55:00,34.59,34.63,34.59,34.61,25000.0,17.9284,17.9492,17.9284,17.9388,25000.0
2009-10-13 13:00:00,34.61,34.61,34.6,34.61,9300.0,17.9388,17.9388,17.9336,17.9388,9300.0
2009-10-13 13:05:00,34.6,34.61,34.6,34.61,5200.0,17.9336,17.9388,17.9336,17.9388,5200.0
2009-10-13 13:10:00,34.6,34.61,34.6,34.6,5600.0,17.9336,17.9388,17.9336,17.9336,5600.0
2009-10-13 13:15:00,34.61,34.62,34.6,34.61,22400.0,17.9388,17.944,17.9336,17.9388,22400.0
2009-10-13 13:20:00,34.61,34.62,34.59,34.59,19300.0,17.9388,17.944,17.9284,17.9284,19300.0
2009-10-13 13:25:00,34.59,34.6,34.59,34.59,20900.0,17.9284,17.9336,17.9284,17.9284,20900.0
2009-10-13 13:30:00,34.6,34.6,34.59,34.6,7600.0,17.9336,17.9336,17.9284,17.9336,7600.0
2009-10-13 13:35:00,34.59,34.6,34.58,34.59,14500.0,17.9284,17.9336,17.9232,17.9284,14500.0
2009-10-13 13:40:00,34.59,34.6,34.58,34.58,20200.0,17.9284,17.9336,17.9232,17.9232,20200.0
2009-10-13 13:45:00,34.59,34.59,34.56,34.57,25900.0,17.9284,17.9284,17.9129,17.9181,25900.0
2009-10-13 13:50:00,34.57,34.58,34.56,34.57,33800.0,17.9181,17.9232,17.9129,17.9181,33800.0
2009-10-13 13:55:00,34.56,34.58,34.56,34.58,32100.0,17.9129,17.9232,17.9129,17.9232,32100.0
2009-10-13 14:00:00,34.58,34.58,34.56,34.57,25300.0,17.9232,17.9232,17.9129,17.9181,25300.0
2009-10-13 14:05:00,34.56,34.56,34.5,34.5,61600.0,17.9129,17.9129,17.8818,17.8818,61600.0
2009-10-13 14:10:00,34.5,34.51,34.48,34.48,38400.0,17.8818,17.887,17.8714,17.8714,38400.0
2009-10-13 14:15:00,34.49,34.49,34.46,34.46,27600.0,17.8766,17.8766,17.861,17.861,27600.0
2009-10-13 14:20:00,34.46,34.47,34.44,34.45,47900.0,17.861,17.8662,17.8507,17.8559,47900.0
2009-10-13 14:25:00,34.45,34.46,34.43,34.43,22900.0,17.8559,17.861,17.8455,17.8455,22900.0
2009-10-13 14:30:00,34.43,34.44,34.4,34.4,38700.0,17.8455,17.8507,17.8299,17.8299,38700.0
2009-10-13 14:35:00,34.4,34.41,34.37,34.37,59900.0,17.8299,17.8351,17.8144,17.8144,59900.0
2009-10-13 14:40:00,34.37,34.38,34.36,34.36,57900.0,17.8144,17.8196,17.8092,17.8092,57900.0
2009-10-13 14:45:00,34.36,34.39,34.36,34.39,37100.0,17.8092,17.8248,17.8092,17.8248,37100.0
2009-10-13 14:50:00,34.39,34.44,34.39,34.43,47100.0,17.8248,17.8507,17.8248,17.8455,47100.0
2009-10-13 14:55:00,34.42,34.43,34.4,34.4,16100.0,17.8403,17.8455,17.8299,17.8299,16100.0
2009-10-13 15:00:00,34.41,34.46,34.4,34.46,38300.0,17.8351,17.861,17.8299,17.861,38300.0
2009-10-13 15:05:00,34.46,34.49,34.46,34.48,23100.0,17.861,17.8766,17.861,17.8714,23100.0
2009-10-13 15:10:00,34.47,34.49,34.47,34.49,24900.0,17.8662,17.8766,17.8662,17.8766,24900.0
2009-10-13 15:15:00,34.49,34.53,34.49,34.53,38600.0,17.8766,17.8973,17.8766,17.8973,38600.0
2009-10-13 15:20:00,34.52,34.53,34.49,34.5,27800.0,17.8921,17.8973,17.8766,17.8818,27800.0
2009-10-13 15:25:00,34.51,34.51,34.47,34.49,18000.0,17.887,17.887,17.8662,17.8766,18000.0
2009-10-13 15:30:00,34.48,34.5,34.48,34.5,31500.0,17.8714,17.8818,17.8714,17.8818,31500.0
2009-10-13 15:35:00,34.5,34.52,34.49,34.49,43400.0,17.8818,17.8921,17.8766,17.8766,43400.0
2009-10-13 15:40:00,34.5,34.5,34.48,34.48,47600.0,17.8818,17.8818,17.8714,17.8714,47600.0
2009-10-13 15:45:00,34.48,34.51,34.48,34.5,55900.0,17.8714,17.887,17.8714,17.8818,55900.0
2009-10-13 15:50:00,34.5,34.51,34.48,34.5,62200.0,17.8818,17.887,17.8714,17.8818,62200.0
2009-10-13 15:55:00,34.49,34.51,34.48,34.51,228400.0,17.8766,17.887,17.8714,17.887,228400.0
2009-10-14 09:30:00,34.75,34.81,34.66,34.71,51400.0,18.0114,18.0425,17.9647,17.9906,51400.0
2009-10-14 09:35:00,34.72,34.82,34.68,34.79,24400.0,17.9958,18.0476,17.9751,18.0321,24400.0
2009-10-14 09:40:00,34.81,34.85,34.76,34.85,23900.0,18.0425,18.0632,18.0165,18.0632,23900.0
2009-10-14 09:45:00,34.83,34.88,34.8,34.81,35500.0,18.0528,18.0787,18.0373,18.0425,35500.0
2009-10-14 09:50:00,34.81,34.81,34.77,34.79,16200.0,18.0425,18.0425,18.0217,18.0321,16200.0
2009-10-14 09:55:00,34.8,34.8,34.74,34.75,12900.0,18.0373,18.0373,18.0062,18.0114,12900.0
2009-10-14 10:00:00,34.73,34.74,34.65,34.66,20600.0,18.001,18.0062,17.9595,17.9647,20600.0
2009-10-14 10:05:00,34.65,34.66,34.62,34.63,22400.0,17.9595,17.9647,17.944,17.9492,22400.0
2009-10-14 10:10:00,34.63,34.64,34.62,34.64,8800.0,17.9492,17.9543,17.944,17.9543,8800.0
2009-10-14 10:15:00,34.64,34.64,34.6,34.6,9200.0,17.9543,17.9543,17.9336,17.9336,9200.0
2009-10-14 10:20:00,34.6,34.6,34.47,34.47,38100.0,17.9336,17.9336,17.8662,17.8662,38100.0
2009-10-14 10:25:00,34.47,34.56,34.46,34.55,25400.0,17.8662,17.9129,17.861,17.9077,25400.0
2009-10-14 10:30:00,34.55,34.62,34.48,34.62,53600.0,17.9077,17.944,17.8714,17.944,53600.0
2009-10-14 10:35:00,34.62,34.66,34.62,34.63,20200.0,17.944,17.9647,17.944,17.9492,20200.0
2009-10-14 10:40:00,34.62,34.63,34.6,34.62,10300.0,17.944,17.9492,17.9336,17.944,10300.0
2009-10-14 10:45:00,34.62,34.72,34.61,34.69,38400.0,17.944,17.9958,17.9388,17.9803,38400.0
2009-10-14 10:50:00,34.69,34.69,34.67,34.68,19200.0,17.9803,17.9803,17.9699,17.9751,19200.0
2009-10-14 10:55:00,34.69,34.72,34.68,34.68,13700.0,17.9803,17.9958,17.9751,17.9751,13700.0
2009-10-14 11:00:00,34.68,34.73,34.66,34.73,14400.0,17.9751,18.001,17.9647,18.001,14400.0
2009-10-14 11:05:00,34.73,34.76,34.73,34.74,36300.0,18.001,18.0165,18.001,18.0062,36300.0
2009-10-14 11:10:00,34.75,34.76,34.7,34.7,19000.0,18.0114,18.0165,17.9854,17.9854,19000.0
2009-10-14 11:15:00,34.71,34.71,34.65,34.66,14700.0,17.9906,17.9906,17.9595,17.9647,14700.0
2009-10-14 11:20:00,34.65,34.66,34.64,34.64,13900.0,17.9595,17.9647,17.9543,17.9543,13900.0
2009-10-14 11:25:00,34.65,34.69,34.63,34.67,23400.0,17.9595,17.9803,17.9492,17.9699,23400.0
2009-10-14 11:30:00,34.68,34.68,34.63,34.63,10400.0,17.9751,17.9751,17.9492,17.9492,10400.0
2009-10-14 11:35:00,34.64,34.65,34.63,34.64,10000.0,17.9543,17.9595,17.9492,17.9543,10000.0
2009-10-14 11:40:00,34.65,34.67,34.64,34.67,20800.0,17.9595,17.9699,17.9543,17.9699,20800.0
2009-10-14 11:45:00,34.67,34.69,34.66,34.69,19400.0,17.9699,17.9803,17.9647,17.9803,19400.0
2009-10-14 11:50:00,34.69,34.75,34.68,34.74,22300.0,17.9803,18.0114,17.9751,18.0062,22300.0
2009-10-14 11:55:00,34.73,34.74,34.72,34.72,12300.0,18.001,18.0062,17.9958,17.9958,12300.0
2009-10-14 12:00:00,34.73,34.77,34.72,34.73,43600.0,18.001,18.0217,17.9958,18.001,43600.0
2009-10-14 12:05:00,34.74,34.76,34.72,34.73,16600.0,18.0062,18.0165,17.9958,18.001,16600.0
2009-10-14 12:10:00,34.72,34.73,34.71,34.71,7700.0,17.9958,18.001,17.9906,17.9906,7700.0
2009-10-14 12:15:00,34.71,34.72,34.67,34.67,7400.0,17.9906,17.9958,17.9699,17.9699,7400.0
2009-10-14 12:20:00,34.67,34.67,34.66,34.66,13700.0,17.9699,17.9699,17.9647,17.9647,13700.0
2009-10-14 12:25:00,34.66,34.67,34.63,34.63,26100.0,17.9647,17.9699,17.9492,17.9492,26100.0
2009-10-14 12:30:00,34.63,34.65,34.62,34.63,23300.0,17.9492,17.9595,17.944,17.9492,23300.0
2009-10-14 12:35:00,34.62,34.65,34.62,34.64,33400.0,17.944,17.9595,17.944,17.9543,33400.0
2009-10-14 12:40:00,34.64,34.68,34.64,34.67,43200.0,17.9543,17.9751,17.9543,17.9699,43200.0
2009-10-14 12:45:00,34.67,34.68,34.66,34.67,7700.0,17.9699,17.9751,17.9647,17.9699,7700.0
2009-10-14 12:50:00,34.68,34.68,34.67,34.67,2400.0,17.9751,17.9751,17.9699,17.9699,2400.0
2009-10-14 12:55:00,34.68,34.68,34.66,34.66,6700.0,17.9751,17.9751,17.9647,17.9647,6700.0
2009-10-14 13:00:00,34.66,34.66,34.65,34.66,6600.0,17.9647,17.9647,17.9595,17.9647,6600.0
2009-10-14 13:05:00,34.65,34.68,34.65,34.68,13600.0,17.9595,17.9751,17.9595,17.9751,13600.0
2009-10-14 13:10:00,34.67,34.72,34.66,34.71,22300.0,17.9699,17.9958,17.9647,17.9906,22300.0
2009-10-14 13:15:00,34.71,34.72,34.7,34.71,8400.0,17.9906,17.9958,17.9854,17.9906,8400.0
2009-10-14 13:20:00,34.71,34.73,34.7,34.71,22700.0,17.9906,18.001,17.9854,17.9906,22700.0
2009-10-14 13:25:00,34.7,34.7,34.69,34.69,12500.0,17.9854,17.9854,17.9803,17.9803,12500.0
2009-10-14 13:30:00,34.7,34.7,34.66,34.67,8400.0,17.9854,17.9854,17.9647,17.9699,8400.0
2009-10-14 13:35:00,34.67,34.69,34.66,34.68,24900.0,17.9699,17.9803,17.9647,17.9751,24900.0
2009-10-14 13:40:00,34.69,34.69,34.68,34.68,9700.0,17.9803,17.9803,17.9751,17.9751,9700.0
2009-10-14 13:45:00,34.69,34.7,34.68,34.69,12900.0,17.9803,17.9854,17.9751,17.9803,12900.0
2009-10-14 13:50:00,34.69,34.69,34.67,34.67,9600.0,17.9803,17.9803,17.9699,17.9699,9600.0
2009-10-14 13:55:00,34.68,34.7,34.67,34.7,14700.0,17.9751,17.9854,17.9699,17.9854,14700.0
2009-10-14 14:00:00,34.7,34.71,34.68,34.7,22200.0,17.9854,17.9906,17.9751,17.9854,22200.0
2009-10-14 14:05:00,34.69,34.7,34.69,34.7,10500.0,17.9803,17.9854,17.9803,17.9854,10500.0
2009-10-14 14:10:00,34.7,34.7,34.67,34.68,20200.0,17.9854,17.9854,17.9699,17.9751,20200.0
2009-10-14 14:15:00,34.68,34.7,34.67,34.69,14000.0,17.9751,17.9854,17.9699,17.9803,14000.0
2009-10-14 14:20:00,34.7,34.72,34.69,34.72,10600.0,17.9854,17.9958,17.9803,17.9958,10600.0
2009-10-14 14:25:00,34.72,34.73,34.69,34.7,29300.0,17.9958,18.001,17.9803,17.9854,29300.0
2009-10-14 14:30:00,34.69,34.7,34.68,34.69,8300.0,17.9803,17.9854,17.9751,17.9803,8300.0
2009-10-14 14:35:00,34.69,34.69,34.67,34.67,10500.0,17.9803,17.9803,17.9699,17.9699,10500.0
2009-10-14 14:40:00,34.68,34.68,34.66,34.67,9800.0,17.9751,17.9751,17.9647,17.9699,9800.0
2009-10-14 14:45:00,34.67,34.69,34.66,34.69,28600.0,17.9699,17.9803,17.9647,17.9803,28600.0
2009-10-14 14:50:00,34.69,34.71,34.68,34.71,18900.0,17.9803,17.9906,17.9751,17.9906,18900.0
2009-10-14 14:55:00,34.7,34.74,34.7,34.73,17400.0,17.9854,18.0062,17.9854,18.001,17400.0
2009-10-14 15:00:00,34.73,34.74,34.7,34.73,34000.0,18.001,18.0062,17.9854,18.001,34000.0
2009-10-14 15:05:00,34.72,34.77,34.72,34.77,50900.0,17.9958,18.0217,17.9958,18.0217,50900.0
2009-10-14 15:10:00,34.76,34.8,34.76,34.8,23000.0,18.0165,18.0373,18.0165,18.0373,23000.0
2009-10-14 15:15:00,34.8,34.8,34.78,34.78,15300.0,18.0373,18.0373,18.0269,18.0269,15300.0
2009-10-14 15:20:00,34.79,34.79,34.75,34.76,23300.0,18.0321,18.0321,18.0114,18.0165,23300.0
2009-10-14 15:25:00,34.76,34.8,34.73,34.78,50700.0,18.0165,18.0373,18.001,18.0269,50700.0
2009-10-14 15:30:00,34.78,34.8,34.77,34.79,35400.0,18.0269,18.0373,18.0217,18.0321,35400.0
2009-10-14 15:35:00,34.78,34.79,34.77,34.77,62600.0,18.0269,18.0321,18.0217,18.0217,62600.0
2009-10-14 15:40:00,34.78,34.78,34.71,34.72,51800.0,18.0269,18.0269,17.9906,17.9958,51800.0
2009-10-14 15:45:00,34.72,34.72,34.69,34.69,44500.0,17.9958,17.9958,17.9803,17.9803,44500.0
2009-10-14 15:50:00,34.69,34.7,34.68,34.68,77600.0,17.9803,17.9854,17.9751,17.9751,77600.0
2009-10-14 15:55:00,34.68,34.7,34.67,34.7,127300.0,17.9751,17.9854,17.9699,17.9854,127300.0
2009-10-15 09:30:00,34.68,34.68,34.55,34.62,54100.0,17.9751,17.9751,17.9077,17.944,54100.0
2009-10-15 09:35:00,34.59,34.67,34.59,34.66,52800.0,17.9284,17.9699,17.9284,17.9647,52800.0
2009-10-15 09:40:00,34.66,34.69,34.6,34.65,25300.0,17.9647,17.9803,17.9336,17.9595,25300.0
2009-10-15 09:45:00,34.65,34.66,34.56,34.58,52300.0,17.9595,17.9647,17.9129,17.9232,52300.0
2009-10-15 09:50:00,34.57,34.61,34.57,34.6,26800.0,17.9181,17.9388,17.9181,17.9336,26800.0
2009-10-15 09:55:00,34.6,34.64,34.59,34.64,27000.0,17.9336,17.9543,17.9284,17.9543,27000.0
2009-10-15 10:00:00,34.64,34.64,34.52,34.58,64700.0,17.9543,17.9543,17.8921,17.9232,64700.0
2009-10-15 10:05:00,34.57,34.62,34.57,34.62,18300.0,17.9181,17.944,17.9181,17.944,18300.0
2009-10-15 10:10:00,34.62,34.63,34.54,34.54,46700.0,17.944,17.9492,17.9025,17.9025,46700.0
2009-10-15 10:15:00,34.54,34.56,34.5,34.51,39200.0,17.9025,17.9129,17.8818,17.887,39200.0
2009-10-15 10:20:00,34.52,34.55,34.5,34.55,23200.0,17.8921,17.9077,17.8818,17.9077,23200.0
2009-10-15 10:25:00,34.54,34.59,34.54,34.56,22500.0,17.9025,17.9284,17.9025,17.9129,22500.0
2009-10-15 10:30:00,34.57,34.59,34.54,34.58,28600.0,17.9181,17.9284,17.9025,17.9232,28600.0
2009-10-15 10:35:00,34.58,34.59,34.56,34.56,21400.0,17.9232,17.9284,17.9129,17.9129,21400.0
2009-10-15 10:40:00,34.56,34.6,34.54,34.6,26800.0,17.9129,17.9336,17.9025,17.9336,26800.0
2009-10-15 10:45:00,34.6,34.61,34.59,34.6,14800.0,17.9336,17.9388,17.9284,17.9336,14800.0
2009-10-15 10:50:00,34.6,34.63,34.59,34.63,21400.0,17.9336,17.9492,17.9284,17.9492,21400.0
2009-10-15 10:55:00,34.63,34.68,34.6,34.67,97300.0,17.9492,17.9751,17.9336,17.9699,97300.0
2009-10-15 11:00:00,34.67,34.7,34.63,34.7,124000.0,17.9699,17.9854,17.9492,17.9854,124000.0
2009-10-15 11:05:00,34.69,34.72,34.65,34.7,43100.0,17.9803,17.9958,17.9595,17.9854,43100.0
2009-10-15 11:10:00,34.7,34.75,34.7,34.72,25300.0,17.9854,18.0114,17.9854,17.9958,25300.0
2009-10-15 11:15:00,34.72,34.73,34.65,34.68,33100.0,17.9958,18.001,17.9595,17.9751,33100.0
2009-10-15 11:20:00,34.68,34.68,34.58,34.63,28800.0,17.9751,17.9751,17.9232,17.9492,28800.0
2009-10-15 11:25:00,34.63,34.63,34.57,34.61,45600.0,17.9492,17.9492,17.9181,17.9388,45600.0
2009-10-15 11:30:00,34.61,34.62,34.53,34.53,70400.0,17.9388,17.944,17.8973,17.8973,70400.0
2009-10-15 11:35:00,34.53,34.54,34.49,34.53,44500.0,17.8973,17.9025,17.8766,17.8973,44500.0
2009-10-15 11:40:00,34.54,34.55,34.49,34.5,67200.0,17.9025,17.9077,17.8766,17.8818,67200.0
2009-10-15 11:45:00,34.5,34.51,34.48,34.5,36600.0,17.8818,17.887,17.8714,17.8818,36600.0
2009-10-15 11:50:00,34.5,34.51,34.41,34.41,112000.0,17.8818,17.887,17.8351,17.8351,112000.0
2009-10-15 11:55:00,34.42,34.47,34.4,34.4,65700.0,17.8403,17.8662,17.8299,17.8299,65700.0
2009-10-15 12:00:00,34.4,34.43,34.37,34.42,83300.0,17.8299,17.8455,17.8144,17.8403,83300.0
2009-10-15 12:05:00,34.42,34.42,34.36,34.4,26900.0,17.8403,17.8403,17.8092,17.8299,26900.0
2009-10-15 12:10:00,34.4,34.46,34.4,34.43,43700.0,17.8299,17.861,17.8299,17.8455,43700.0
2009-10-15 12:15:00,34.42,34.51,34.42,34.51,48800.0,17.8403,17.887,17.8403,17.887,48800.0
2009-10-15 12:20:00,34.5,34.53,34.44,34.44,81100.0,17.8818,17.8973,17.8507,17.8507,81100.0
2009-10-15 12:25:00,34.44,34.49,34.43,34.48,27600.0,17.8507,17.8766,17.8455,17.8714,27600.0
2009-10-15 12:30:00,34.49,34.49,34.48,34.49,11900.0,17.8766,17.8766,17.8714,17.8766,11900.0
2009-10-15 12:35:00,34.48,34.49,34.43,34.48,50400.0,17.8714,17.8766,17.8455,17.8714,50400.0
2009-10-15 12:40:00,34.47,34.48,34.47,34.48,26500.0,17.8662,17.8714,17.8662,17.8714,26500.0
2009-10-15 12:45:00,34.47,34.49,34.47,34.47,18100.0,17.8662,17.8766,17.8662,17.8662,18100.0
2009-10-15 12:50:00,34.47,34.48,34.39,34.42,73900.0,17.8662,17.8714,17.8248,17.8403,73900.0
2009-10-15 12:55:00,34.42,34.42,34.41,34.42,14700.0,17.8403,17.8403,17.8351,17.8403,14700.0
2009-10-15 13:00:00,34.41,34.41,34.39,34.4,23800.0,17.8351,17.8351,17.8248,17.8299,23800.0
2009-10-15 13:05:00,34.4,34.41,34.34,34.35,48300.0,17.8299,17.8351,17.7988,17.804,48300.0
2009-10-15 13:10:00,34.36,34.37,34.34,34.35,27600.0,17.8092,17.8144,17.7988,17.804,27600.0
2009-10-15 13:15:00,34.35,34.38,34.34,34.37,17200.0,17.804,17.8196,17.7988,17.8144,17200.0
2009-10-15 13:20:00,34.38,34.38,34.37,34.38,3100.0,17.8196,17.8196,17.8144,17.8196,3100.0
2009-10-15 13:25:00,34.38,34.4,34.38,34.4,16500.0,17.8196,17.8299,17.8196,17.8299,16500.0
2009-10-15 13:30:00,34.4,34.43,34.34,34.35,90300.0,17.8299,17.8455,17.7988,17.804,90300.0
2009-10-15 13:35:00,34.35,34.41,34.34,34.4,24300.0,17.804,17.8351,17.7988,17.8299,24300.0
2009-10-15 13:40:00,34.4,34.41,34.34,34.38,50000.0,17.8299,17.8351,17.7988,17.8196,50000.0
2009-10-15 13:45:00,34.38,34.4,34.34,34.38,47700.0,17.8196,17.8299,17.7988,17.8196,47700.0
2009-10-15 13:50:00,34.38,34.38,34.33,34.34,43000.0,17.8196,17.8196,17.7937,17.7988,43000.0
2009-10-15 13:55:00,34.34,34.4,34.33,34.37,34900.0,17.7988,17.8299,17.7937,17.8144,34900.0
2009-10-15 14:00:00,34.37,34.41,34.36,34.4,38000.0,17.8144,17.8351,17.8092,17.8299,38000.0
2009-10-15 14:05:00,34.4,34.4,34.39,34.4,18200.0,17.8299,17.8299,17.8248,17.8299,18200.0
2009-10-15 14:10:00,34.39,34.4,34.34,34.35,35800.0,17.8248,17.8299,17.7988,17.804,35800.0
2009-10-15 14:15:00,34.34,34.38,34.29,34.37,251200.0,17.7988,17.8196,17.7729,17.8144,251200.0
2009-10-15 14:20:00,34.37,34.42,34.37,34.4,26500.0,17.8144,17.8403,17.8144,17.8299,26500.0
2009-10-15 14:25:00,34.41,34.44,34.37,34.44,53600.0,17.8351,17.8507,17.8144,17.8507,53600.0
2009-10-15 14:30:00,34.43,34.48,34.43,34.44,74200.0,17.8455,17.8714,17.8455,17.8507,74200.0
2009-10-15 14:35:00,34.44,34.5,34.44,34.48,72000.0,17.8507,17.8818,17.8507,17.8714,72000.0
2009-10-15 14:40:00,34.47,34.48,34.43,34.45,67000.0,17.8662,17.8714,17.8455,17.8559,67000.0
2009-10-15 14:45:00,34.45,34.45,34.37,34.37,82900.0,17.8559,17.8559,17.8144,17.8144,82900.0
2009-10-15 14:50:00,34.38,34.42,34.34,34.41,87700.0,17.8196,17.8403,17.7988,17.8351,87700.0
2009-10-15 14:55:00,34.42,34.42,34.33,34.34,152400.0,17.8403,17.8403,17.7937,17.7988,152400.0
2009-10-15 15:00:00,34.34,34.41,34.34,34.41,32400.0,17.7988,17.8351,17.7988,17.8351,32400.0
2009-10-15 15:05:00,34.41,34.44,34.4,34.42,50900.0,17.8351,17.8507,17.8299,17.8403,50900.0
2009-10-15 15:10:00,34.42,34.43,34.32,34.33,107600.0,17.8403,17.8455,17.7885,17.7937,107600.0
2009-10-15 15:15:00,34.33,34.35,34.32,34.35,28400.0,17.7937,17.804,17.7885,17.804,28400.0
2009-10-15 15:20:00,34.35,34.35,34.23,34.23,78400.0,17.804,17.804,17.7418,17.7418,78400.0
2009-10-15 15:25:00,34.23,34.25,34.21,34.22,49500.0,17.7418,17.7522,17.7315,17.7367,49500.0
2009-10-15 15:30:00,34.21,34.27,34.2,34.26,87400.0,17.7315,17.7626,17.7263,17.7574,87400.0
2009-10-15 15:35:00,34.26,34.28,34.26,34.28,123600.0,17.7574,17.7677,17.7574,17.7677,123600.0
2009-10-15 15:40:00,34.28,34.3,34.26,34.29,123400.0,17.7677,17.7781,17.7574,17.7729,123400.0
2009-10-15 15:45:00,34.3,34.31,34.29,34.31,105700.0,17.7781,17.7833,17.7729,17.7833,105700.0
2009-10-15 15:50:00,34.31,34.36,34.3,34.32,188900.0,17.7833,17.8092,17.7781,17.7885,188900.0
2009-10-15 15:55:00,34.32,34.34,34.31,34.32,540500.0,17.7885,17.7988,17.7833,17.7885,540500.0
2009-10-16 09:30:00,34.2,34.2,34.06,34.11,333700.0,17.7263,17.7263,17.6537,17.6796,333700.0
2009-10-16 09:35:00,34.1,34.16,34.08,34.15,37100.0,17.6745,17.7056,17.6641,17.7004,37100.0
2009-10-16 09:40:00,34.13,34.15,34.09,34.12,27600.0,17.69,17.7004,17.6693,17.6848,27600.0
2009-10-16 09:45:00,34.11,34.23,34.11,34.23,21000.0,17.6796,17.7418,17.6796,17.7418,21000.0
2009-10-16 09:50:00,34.23,34.28,34.19,34.27,32300.0,17.7418,17.7677,17.7211,17.7626,32300.0
2009-10-16 09:55:00,34.25,34.25,34.06,34.06,73100.0,17.7522,17.7522,17.6537,17.6537,73100.0
2009-10-16 10:00:00,34.06,34.11,34.05,34.09,39800.0,17.6537,17.6796,17.6485,17.6693,39800.0
2009-10-16 10:05:00,34.1,34.16,34.07,34.11,44100.0,17.6745,17.7056,17.6589,17.6796,44100.0
2009-10-16 10:10:00,34.12,34.15,34.09,34.13,41900.0,17.6848,17.7004,17.6693,17.69,41900.0
2009-10-16 10:15:00,34.13,34.25,34.11,34.25,43900.0,17.69,17.7522,17.6796,17.7522,43900.0
2009-10-16 10:20:00,34.25,34.26,34.23,34.24,28700.0,17.7522,17.7574,17.7418,17.747,28700.0
2009-10-16 10:25:00,34.24,34.25,34.23,34.24,16700.0,17.747,17.7522,17.7418,17.747,16700.0
2009-10-16 10:30:00,34.23,34.24,34.19,34.19,21700.0,17.7418,17.747,17.7211,17.7211,21700.0
2009-10-16 10:35:00,34.2,34.26,34.19,34.21,138900.0,17.7263,17.7574,17.7211,17.7315,138900.0
2009-10-16 10:40:00,34.2,34.22,34.15,34.21,56400.0,17.7263,17.7367,17.7004,17.7315,56400.0
2009-10-16 10:45:00,34.21,34.28,34.2,34.28,17300.0,17.7315,17.7677,17.7263,17.7677,17300.0
2009-10-16 10:50:00,34.28,34.32,34.26,34.26,20400.0,17.7677,17.7885,17.7574,17.7574,20400.0
2009-10-16 10:55:00,34.25,34.27,34.2,34.27,55500.0,17.7522,17.7626,17.7263,17.7626,55500.0
2009-10-16 11:00:00,34.27,34.42,34.26,34.38,51900.0,17.7626,17.8403,17.7574,17.8196,51900.0
2009-10-16 11:05:00,34.38,34.44,34.37,34.43,13400.0,17.8196,17.8507,17.8144,17.8455,13400.0
2009-10-16 11:10:00,34.44,34.45,34.4,34.4,30100.0,17.8507,17.8559,17.8299,17.8299,30100.0
2009-10-16 11:15:00,34.4,34.44,34.4,34.44,25500.0,17.8299,17.8507,17.8299,17.8507,25500.0
2009-10-16 11:20:00,34.44,34.44,34.43,34.44,9600.0,17.8507,17.8507,17.8455,17.8507,9600.0
2009-10-16 11:25:00,34.44,34.45,34.43,34.44,14100.0,17.8507,17.8559,17.8455,17.8507,14100.0
2009-10-16 11:30:00,34.45,34.53,34.44,34.51,52900.0,17.8559,17.8973,17.8507,17.887,52900.0
2009-10-16 11:35:00,34.51,34.53,34.5,34.51,16600.0,17.887,17.8973,17.8818,17.887,16600.0
2009-10-16 11:40:00,34.51,34.52,34.44,34.46,21800.0,17.887,17.8921,17.8507,17.861,21800.0
2009-10-16 11:45:00,34.46,34.5,34.44,34.5,20100.0,17.861,17.8818,17.8507,17.8818,20100.0
2009-10-16 11:50:00,34.49,34.55,34.49,34.54,39600.0,17.8766,17.9077,17.8766,17.9025,39600.0
2009-10-16 11:55:00,34.54,34.55,34.53,34.54,8300.0,17.9025,17.9077,17.8973,17.9025,8300.0
2009-10-16 12:00:00,34.53,34.54,34.53,34.54,9600.0,17.8973,17.9025,17.8973,17.9025,9600.0
2009-10-16 12:05:00,34.54,34.55,34.53,34.53,26800.0,17.9025,17.9077,17.8973,17.8973,26800.0
2009-10-16 12:10:00,34.53,34.54,34.53,34.53,15200.0,17.8973,17.9025,17.8973,17.8973,15200.0
2009-10-16 12:15:00,34.53,34.54,34.49,34.49,25100.0,17.8973,17.9025,17.8766,17.8766,25100.0
2009-10-16 12:20:00,34.49,34.49,34.44,34.46,24800.0,17.8766,17.8766,17.8507,17.861,24800.0
2009-10-16 12:25:00,34.47,34.48,34.41,34.41,27900.0,17.8662,17.8714,17.8351,17.8351,27900.0
2009-10-16 12:30:00,34.41,34.43,34.41,34.42,14100.0,17.8351,17.8455,17.8351,17.8403,14100.0
2009-10-16 12:35:00,34.42,34.45,34.42,34.44,12100.0,17.8403,17.8559,17.8403,17.8507,12100.0
2009-10-16 12:40:00,34.44,34.45,34.44,34.45,6200.0,17.8507,17.8559,17.8507,17.8559,6200.0
2009-10-16 12:45:00,34.44,34.45,34.42,34.44,20500.0,17.8507,17.8559,17.8403,17.8507,20500.0
2009-10-16 12:50:00,34.44,34.46,34.43,34.46,14900.0,17.8507,17.861,17.8455,17.861,14900.0
2009-10-16 12:55:00,34.46,34.46,34.45,34.45,9800.0,17.861,17.861,17.8559,17.8559,9800.0
2009-10-16 13:00:00,34.46,34.46,34.43,34.43,13100.0,17.861,17.861,17.8455,17.8455,13100.0
2009-10-16 13:05:00,34.43,34.43,34.38,34.4,23600.0,17.8455,17.8455,17.8196,17.8299,23600.0
2009-10-16 13:10:00,34.4,34.46,34.4,34.45,18800.0,17.8299,17.861,17.8299,17.8559,18800.0
2009-10-16 13:15:00,34.45,34.49,34.45,34.46,27000.0,17.8559,17.8766,17.8559,17.861,27000.0
2009-10-16 13:20:00,34.47,34.5,34.47,34.5,20600.0,17.8662,17.8818,17.8662,17.8818,20600.0
2009-10-16 13:25:00,34.5,34.5,34.41,34.46,39100.0,17.8818,17.8818,17.8351,17.861,39100.0
2009-10-16 13:30:00,34.46,34.47,34.43,34.43,15500.0,17.861,17.8662,17.8455,17.8455,15500.0
2009-10-16 13:35:00,34.43,34.44,34.41,34.41,13100.0,17.8455,17.8507,17.8351,17.8351,13100.0
2009-10-16 13:40:00,34.41,34.42,34.38,34.4,16000.0,17.8351,17.8403,17.8196,17.8299,16000.0
2009-10-16 13:45:00,34.39,34.4,34.36,34.37,18100.0,17.8248,17.8299,17.8092,17.8144,18100.0
2009-10-16 13:50:00,34.36,34.39,34.36,34.36,25900.0,17.8092,17.8248,17.8092,17.8092,25900.0
2009-10-16 13:55:00,34.36,34.37,34.35,34.36,14300.0,17.8092,17.8144,17.804,17.8092,14300.0
2009-10-16 14:00:00,34.35,34.35,34.29,34.29,66700.0,17.804,17.804,17.7729,17.7729,66700.0
2009-10-16 14:05:00,34.29,34.3,34.28,34.28,36100.0,17.7729,17.7781,17.7677,17.7677,36100.0
2009-10-16 14:10:00,34.27,34.28,34.25,34.27,28500.0,17.7626,17.7677,17.7522,17.7626,28500.0
2009-10-16 14:15:00,34.28,34.29,34.25,34.27,39100.0,17.7677,17.7729,17.7522,17.7626,39100.0
2009-10-16 14:20:00,34.27,34.32,34.27,34.32,75000.0,17.7626,17.7885,17.7626,17.7885,75000.0
2009-10-16 14:25:00,34.32,34.34,34.31,34.33,30900.0,17.7885,17.7988,17.7833,17.7937,30900.0
2009-10-16 14:30:00,34.32,34.35,34.3,34.34,35400.0,17.7885,17.804,17.7781,17.7988,35400.0
2009-10-16 14:35:00,34.35,34.35,34.34,34.35,7500.0,17.804,17.804,17.7988,17.804,7500.0
2009-10-16 14:40:00,34.35,34.35,34.32,34.33,22500.0,17.804,17.804,17.7885,17.7937,22500.0
2009-10-16 14:45:00,34.33,34.33,34.32,34.33,15100.0,17.7937,17.7937,17.7885,17.7937,15100.0
2009-10-16 14:50:00,34.33,34.38,34.32,34.37,40400.0,17.7937,17.8196,17.7885,17.8144,40400.0
2009-10-16 14:55:00,34.36,34.39,34.36,34.38,25000.0,17.8092,17.8248,17.8092,17.8196,25000.0
2009-10-16 15:00:00,34.37,34.42,34.37,34.41,23700.0,17.8144,17.8403,17.8144,17.8351,23700.0
2009-10-16 15:05:00,34.42,34.43,34.41,34.41,20500.0,17.8403,17.8455,17.8351,17.8351,20500.0
2009-10-16 15:10:00,34.42,34.49,34.41,34.47,38200.0,17.8403,17.8766,17.8351,17.8662,38200.0
2009-10-16 15:15:00,34.47,34.5,34.44,34.45,31000.0,17.8662,17.8818,17.8507,17.8559,31000.0
2009-10-16 15:20:00,34.46,34.49,34.46,34.48,25700.0,17.861,17.8766,17.861,17.8714,25700.0
2009-10-16 15:25:00,34.48,34.52,34.47,34.52,30800.0,17.8714,17.8921,17.8662,17.8921,30800.0
2009-10-16 15:30:00,34.52,34.54,34.51,34.53,27100.0,17.8921,17.9025,17.887,17.8973,27100.0
2009-10-16 15:35:00,34.54,34.61,34.53,34.59,39200.0,17.9025,17.9388,17.8973,17.9284,39200.0
2009-10-16 15:40:00,34.6,34.63,34.59,34.59,49100.0,17.9336,17.9492,17.9284,17.9284,49100.0
2009-10-16 15:45:00,34.59,34.59,34.53,34.53,34500.0,17.9284,17.9284,17.8973,17.8973,34500.0
2009-10-16 15:50:00,34.53,34.54,34.48,34.48,54300.0,17.8973,17.9025,17.8714,17.8714,54300.0
2009-10-16 15:55:00,34.49,34.5,34.45,34.5,159000.0,17.8766,17.8818,17.8559,17.8818,159000.0
2009-10-19 09:30:00,34.61,34.61,34.39,34.45,52100.0,17.9388,17.9388,17.8248,17.8559,52100.0
2009-10-19 09:35:00,34.45,34.49,34.37,34.37,17600.0,17.8559,17.8766,17.8144,17.8144,17600.0
2009-10-19 09:40:00,34.35,34.42,34.27,34.32,78900.0,17.804,17.8403,17.7626,17.7885,78900.0
2009-10-19 09:45:00,34.33,34.36,34.29,34.36,24700.0,17.7937,17.8092,17.7729,17.8092,24700.0
2009-10-19 09:50:00,34.37,34.41,34.33,34.4,18800.0,17.8144,17.8351,17.7937,17.8299,18800.0
2009-10-19 09:55:00,34.41,34.43,34.39,34.39,7900.0,17.8351,17.8455,17.8248,17.8248,7900.0
2009-10-19 10:00:00,34.4,34.46,34.39,34.45,24500.0,17.8299,17.861,17.8248,17.8559,24500.0
2009-10-19 10:05:00,34.45,34.49,34.45,34.47,16800.0,17.8559,17.8766,17.8559,17.8662,16800.0
2009-10-19 10:10:00,34.47,34.5,34.42,34.42,7400.0,17.8662,17.8818,17.8403,17.8403,7400.0
2009-10-19 10:15:00,34.42,34.43,34.39,34.39,11500.0,17.8403,17.8455,17.8248,17.8248,11500.0
2009-10-19 10:20:00,34.4,34.54,34.4,34.52,14800.0,17.8299,17.9025,17.8299,17.8921,14800.0
2009-10-19 10:25:00,34.53,34.54,34.51,34.53,8100.0,17.8973,17.9025,17.887,17.8973,8100.0
2009-10-19 10:30:00,34.54,34.58,34.53,34.57,23400.0,17.9025,17.9232,17.8973,17.9181,23400.0
2009-10-19 10:35:00,34.57,34.58,34.55,34.55,14200.0,17.9181,17.9232,17.9077,17.9077,14200.0
2009-10-19 10:40:00,34.54,34.58,34.54,34.57,12300.0,17.9025,17.9232,17.9025,17.9181,12300.0
2009-10-19 10:45:00,34.56,34.57,34.51,34.51,28800.0,17.9129,17.9181,17.887,17.887,28800.0
2009-10-19 10:50:00,34.51,34.53,34.51,34.52,10300.0,17.887,17.8973,17.887,17.8921,10300.0
2009-10-19 10:55:00,34.52,34.54,34.52,34.53,15100.0,17.8921,17.9025,17.8921,17.8973,15100.0
2009-10-19 11:00:00,34.53,34.54,34.52,34.53,21500.0,17.8973,17.9025,17.8921,17.8973,21500.0
2009-10-19 11:05:00,34.53,34.53,34.52,34.53,8000.0,17.8973,17.8973,17.8921,17.8973,8000.0
2009-10-19 11:10:00,34.53,34.54,34.52,34.53,11600.0,17.8973,17.9025,17.8921,17.8973,11600.0
2009-10-19 11:15:00,34.54,34.57,34.53,34.57,20500.0,17.9025,17.9181,17.8973,17.9181,20500.0
2009-10-19 11:20:00,34.57,34.63,34.56,34.63,30600.0,17.9181,17.9492,17.9129,17.9492,30600.0
2009-10-19 11:25:00,34.63,34.73,34.63,34.72,41000.0,17.9492,18.001,17.9492,17.9958,41000.0
2009-10-19 11:30:00,34.73,34.73,34.7,34.72,33500.0,18.001,18.001,17.9854,17.9958,33500.0
2009-10-19 11:35:00,34.72,34.72,34.71,34.72,7600.0,17.9958,17.9958,17.9906,17.9958,7600.0
2009-10-19 11:40:00,34.72,34.77,34.71,34.76,29900.0,17.9958,18.0217,17.9906,18.0165,29900.0
2009-10-19 11:45:00,34.77,34.79,34.76,34.77,28400.0,18.0217,18.0321,18.0165,18.0217,28400.0
2009-10-19 11:50:00,34.76,34.79,34.76,34.79,9400.0,18.0165,18.0321,18.0165,18.0321,9400.0
2009-10-19 11:55:00,34.79,34.79,34.78,34.79,5100.0,18.0321,18.0321,18.0269,18.0321,5100.0
2009-10-19 12:00:00,34.79,34.79,34.78,34.78,11800.0,18.0321,18.0321,18.0269,18.0269,11800.0
2009-10-19 12:05:00,34.79,34.8,34.78,34.8,25600.0,18.0321,18.0373,18.0269,18.0373,25600.0
2009-10-19 12:10:00,34.79,34.85,34.79,34.84,14500.0,18.0321,18.0632,18.0321,18.058,14500.0
2009-10-19 12:15:00,34.84,34.9,34.82,34.82,56300.0,18.058,18.0891,18.0476,18.0476,56300.0
2009-10-19 12:20:00,34.82,34.9,34.82,34.9,40700.0,18.0476,18.0891,18.0476,18.0891,40700.0
2009-10-19 12:25:00,34.9,34.95,34.9,34.93,27000.0,18.0891,18.115,18.0891,18.1047,27000.0
2009-10-19 12:30:00,34.94,34.98,34.94,34.98,17100.0,18.1098,18.1306,18.1098,18.1306,17100.0
2009-10-19 12:35:00,34.97,34.97,34.92,34.93,45900.0,18.1254,18.1254,18.0995,18.1047,45900.0
2009-10-19 12:40:00,34.92,34.93,34.9,34.91,9700.0,18.0995,18.1047,18.0891,18.0943,9700.0
2009-10-19 12:45:00,34.9,34.93,34.88,34.89,17700.0,18.0891,18.1047,18.0787,18.0839,17700.0
2009-10-19 12:50:00,34.88,34.89,34.83,34.84,9500.0,18.0787,18.0839,18.0528,18.058,9500.0
2009-10-19 12:55:00,34.84,34.87,34.84,34.85,8500.0,18.058,18.0736,18.058,18.0632,8500.0
2009-10-19 13:00:00,34.85,34.86,34.82,34.86,9200.0,18.0632,18.0684,18.0476,18.0684,9200.0
2009-10-19 13:05:00,34.86,34.88,34.85,34.86,11200.0,18.0684,18.0787,18.0632,18.0684,11200.0
2009-10-19 13:10:00,34.85,34.86,34.84,34.86,15500.0,18.0632,18.0684,18.058,18.0684,15500.0
2009-10-19 13:15:00,34.85,34.85,34.82,34.83,11800.0,18.0632,18.0632,18.0476,18.0528,11800.0
2009-10-19 13:20:00,34.83,34.85,34.82,34.85,14800.0,18.0528,18.0632,18.0476,18.0632,14800.0
2009-10-19 13:25:00,34.85,34.9,34.85,34.9,10700.0,18.0632,18.0891,18.0632,18.0891,10700.0
2009-10-19 13:30:00,34.9,34.92,34.89,34.91,7600.0,18.0891,18.0995,18.0839,18.0943,7600.0
2009-10-19 13:35:00,34.92,34.98,34.92,34.98,15200.0,18.0995,18.1306,18.0995,18.1306,15200.0
2009-10-19 13:40:00,34.97,34.97,34.96,34.96,12600.0,18.1254,18.1254,18.1202,18.1202,12600.0
2009-10-19 13:45:00,34.96,34.97,34.96,34.96,5100.0,18.1202,18.1254,18.1202,18.1202,5100.0
2009-10-19 13:50:00,34.96,34.99,34.96,34.99,15300.0,18.1202,18.1358,18.1202,18.1358,15300.0
2009-10-19 13:55:00,34.98,34.99,34.98,34.99,10400.0,18.1306,18.1358,18.1306,18.1358,10400.0
2009-10-19 14:00:00,34.99,35.0,34.98,34.98,13700.0,18.1358,18.1409,18.1306,18.1306,13700.0
2009-10-19 14:05:00,34.98,35.0,34.98,34.99,14700.0,18.1306,18.1409,18.1306,18.1358,14700.0
2009-10-19 14:10:00,34.99,34.99,34.98,34.99,11000.0,18.1358,18.1358,18.1306,18.1358,11000.0
2009-10-19 14:15:00,34.99,34.99,34.98,34.99,10900.0,18.1358,18.1358,18.1306,18.1358,10900.0
2009-10-19 14:20:00,34.98,35.05,34.97,35.02,100400.0,18.1306,18.1668,18.1254,18.1513,100400.0
2009-10-19 14:25:00,35.03,35.09,35.03,35.08,42800.0,18.1565,18.1876,18.1565,18.1824,42800.0
2009-10-19 14:30:00,35.09,35.13,35.08,35.13,52300.0,18.1876,18.2083,18.1824,18.2083,52300.0
2009-10-19 14:35:00,35.13,35.14,35.08,35.14,38600.0,18.2083,18.2135,18.1824,18.2135,38600.0
2009-10-19 14:40:00,35.14,35.15,35.12,35.15,40600.0,18.2135,18.2187,18.2031,18.2187,40600.0
2009-10-19 14:45:00,35.15,35.15,35.1,35.14,45300.0,18.2187,18.2187,18.1928,18.2135,45300.0
2009-10-19 14:50:00,35.14,35.22,35.14,35.21,52600.0,18.2135,18.255,18.2135,18.2498,52600.0
2009-10-19 14:55:00,35.21,35.23,35.15,35.2,72800.0,18.2498,18.2601,18.2187,18.2446,72800.0
2009-10-19 15:00:00,35.19,35.2,35.17,35.19,16500.0,18.2394,18.2446,18.229,18.2394,16500.0
2009-10-19 15:05:00,35.19,35.19,35.14,35.14,28700.0,18.2394,18.2394,18.2135,18.2135,28700.0
2009-10-19 15:10:00,35.14,35.17,35.13,35.13,21200.0,18.2135,18.229,18.2083,18.2083,21200.0
2009-10-19 15:15:00,35.14,35.15,35.12,35.15,19500.0,18.2135,18.2187,18.2031,18.2187,19500.0
2009-10-19 15:20:00,35.15,35.15,35.1,35.11,45000.0,18.2187,18.2187,18.1928,18.1979,45000.0
2009-10-19 15:25:00,35.11,35.14,35.08,35.14,43700.0,18.1979,18.2135,18.1824,18.2135,43700.0
2009-10-19 15:30:00,35.13,35.15,35.13,35.15,24100.0,18.2083,18.2187,18.2083,18.2187,24100.0
2009-10-19 15:35:00,35.14,35.15,35.14,35.15,23700.0,18.2135,18.2187,18.2135,18.2187,23700.0
2009-10-19 15:40:00,35.14,35.16,35.11,35.16,72500.0,18.2135,18.2239,18.1979,18.2239,72500.0
2009-10-19 15:45:00,35.16,35.21,35.16,35.19,90200.0,18.2239,18.2498,18.2239,18.2394,90200.0
2009-10-19 15:50:00,35.19,35.2,35.16,35.19,64200.0,18.2394,18.2446,18.2239,18.2394,64200.0
2009-10-19 15:55:00,35.2,35.2,35.1,35.11,170600.0,18.2446,18.2446,18.1928,18.1979,170600.0
2009-10-20 09:30:00,35.11,35.15,34.79,34.79,45300.0,18.1979,18.2187,18.0321,18.0321,45300.0
2009-10-20 09:35:00,34.79,34.94,34.78,34.8,45300.0,18.0321,18.1098,18.0269,18.0373,45300.0
2009-10-20 09:40:00,34.8,34.89,34.8,34.82,40100.0,18.0373,18.0839,18.0373,18.0476,40100.0
2009-10-20 09:45:00,34.82,34.86,34.79,34.85,27800.0,18.0476,18.0684,18.0321,18.0632,27800.0
2009-10-20 09:50:00,34.85,34.86,34.82,34.84,25700.0,18.0632,18.0684,18.0476,18.058,25700.0
2009-10-20 09:55:00,34.83,34.84,34.72,34.72,34600.0,18.0528,18.058,17.9958,17.9958,34600.0
2009-10-20 10:00:00,34.73,34.79,34.67,34.78,62100.0,18.001,18.0321,17.9699,18.0269,62100.0
2009-10-20 10:05:00,34.78,34.79,34.69,34.69,21800.0,18.0269,18.0321,17.9803,17.9803,21800.0
2009-10-20 10:10:00,34.69,34.74,34.67,34.74,18900.0,17.9803,18.0062,17.9699,18.0062,18900.0
2009-10-20 10:15:00,34.73,34.74,34.61,34.62,19500.0,18.001,18.0062,17.9388,17.944,19500.0
2009-10-20 10:20:00,34.62,34.73,34.62,34.73,25500.0,17.944,18.001,17.944,18.001,25500.0
2009-10-20 10:25:00,34.73,34.75,34.7,34.71,27200.0,18.001,18.0114,17.9854,17.9906,27200.0
2009-10-20 10:30:00,34.7,34.71,34.65,34.67,12600.0,17.9854,17.9906,17.9595,17.9699,12600.0
2009-10-20 10:35:00,34.66,34.71,34.66,34.71,16500.0,17.9647,17.9906,17.9647,17.9906,16500.0
2009-10-20 10:40:00,34.7,34.76,34.66,34.74,48100.0,17.9854,18.0165,17.9647,18.0062,48100.0
2009-10-20 10:45:00,34.75,34.75,34.68,34.68,16400.0,18.0114,18.0114,17.9751,17.9751,16400.0
2009-10-20 10:50:00,34.69,34.7,34.66,34.67,20300.0,17.9803,17.9854,17.9647,17.9699,20300.0
2009-10-20 10:55:00,34.68,34.68,34.66,34.68,9400.0,17.9751,17.9751,17.9647,17.9751,9400.0
2009-10-20 11:00:00,34.69,34.73,34.69,34.72,20900.0,17.9803,18.001,17.9803,17.9958,20900.0
2009-10-20 11:05:00,34.72,34.74,34.72,34.73,8700.0,17.9958,18.0062,17.9958,18.001,8700.0
2009-10-20 11:10:00,34.73,34.74,34.69,34.72,32600.0,18.001,18.0062,17.9803,17.9958,32600.0
2009-10-20 11:15:00,34.72,34.75,34.7,34.75,30100.0,17.9958,18.0114,17.9854,18.0114,30100.0
2009-10-20 11:20:00,34.75,34.79,34.75,34.78,19100.0,18.0114,18.0321,18.0114,18.0269,19100.0
2009-10-20 11:25:00,34.78,34.79,34.7,34.72,37300.0,18.0269,18.0321,17.9854,17.9958,37300.0
2009-10-20 11:30:00,34.72,34.73,34.71,34.73,45700.0,17.9958,18.001,17.9906,18.001,45700.0
2009-10-20 11:35:00,34.74,34.76,34.7,34.7,64400.0,18.0062,18.0165,17.9854,17.9854,64400.0
2009-10-20 11:40:00,34.7,34.71,34.68,34.69,31500.0,17.9854,17.9906,17.9751,17.9803,31500.0
2009-10-20 11:45:00,34.69,34.75,34.68,34.69,39200.0,17.9803,18.0114,17.9751,17.9803,39200.0
2009-10-20 11:50:00,34.69,34.75,34.68,34.75,22700.0,17.9803,18.0114,17.9751,18.0114,22700.0
2009-10-20 11:55:00,34.75,34.83,34.75,34.83,26100.0,18.0114,18.0528,18.0114,18.0528,26100.0
2009-10-20 12:00:00,34.83,34.83,34.71,34.71,23200.0,18.0528,18.0528,17.9906,17.9906,23200.0
2009-10-20 12:05:00,34.71,34.85,34.71,34.85,66000.0,17.9906,18.0632,17.9906,18.0632,66000.0
2009-10-20 12:10:00,34.84,34.86,34.84,34.85,16900.0,18.058,18.0684,18.058,18.0632,16900.0
2009-10-20 12:15:00,34.85,34.86,34.79,34.8,15600.0,18.0632,18.0684,18.0321,18.0373,15600.0
2009-10-20 12:20:00,34.8,34.84,34.8,34.84,20000.0,18.0373,18.058,18.0373,18.058,20000.0
2009-10-20 12:25:00,34.84,34.86,34.83,34.83,16500.0,18.058,18.0684,18.0528,18.0528,16500.0
2009-10-20 12:30:00,34.83,34.84,34.78,34.79,24700.0,18.0528,18.058,18.0269,18.0321,24700.0
2009-10-20 12:35:00,34.79,34.79,34.72,34.76,19800.0,18.0321,18.0321,17.9958,18.0165,19800.0
2009-10-20 12:40:00,34.75,34.79,34.75,34.79,6300.0,18.0114,18.0321,18.0114,18.0321,6300.0
2009-10-20 12:45:00,34.78,34.79,34.75,34.75,7600.0,18.0269,18.0321,18.0114,18.0114,7600.0
2009-10-20 12:50:00,34.75,34.78,34.75,34.78,8600.0,18.0114,18.0269,18.0114,18.0269,8600.0
2009-10-20 12:55:00,34.78,34.82,34.78,34.82,13500.0,18.0269,18.0476,18.0269,18.0476,13500.0
2009-10-20 13:00:00,34.83,34.84,34.83,34.83,5600.0,18.0528,18.058,18.0528,18.0528,5600.0
2009-10-20 13:05:00,34.84,34.84,34.82,34.83,12800.0,18.058,18.058,18.0476,18.0528,12800.0
2009-10-20 13:10:00,34.83,34.85,34.81,34.85,11100.0,18.0528,18.0632,18.0425,18.0632,11100.0
2009-10-20 13:15:00,34.85,34.85,34.82,34.83,13400.0,18.0632,18.0632,18.0476,18.0528,13400.0
2009-10-20 13:20:00,34.83,34.85,34.81,34.85,22700.0,18.0528,18.0632,18.0425,18.0632,22700.0
2009-10-20 13:25:00,34.84,34.85,34.81,34.84,27900.0,18.058,18.0632,18.0425,18.058,27900.0
2009-10-20 13:30:00,34.85,34.85,34.81,34.81,16600.0,18.0632,18.0632,18.0425,18.0425,16600.0
2009-10-20 13:35:00,34.81,34.82,34.8,34.82,12200.0,18.0425,18.0476,18.0373,18.0476,12200.0
2009-10-20 13:40:00,34.82,34.87,34.81,34.86,27800.0,18.0476,18.0736,18.0425,18.0684,27800.0
2009-10-20 13:45:00,34.87,34.87,34.86,34.87,13100.0,18.0736,18.0736,18.0684,18.0736,13100.0
2009-10-20 13:50:00,34.87,34.87,34.84,34.84,12300.0,18.0736,18.0736,18.058,18.058,12300.0
2009-10-20 13:55:00,34.85,34.86,34.77,34.78,33900.0,18.0632,18.0684,18.0217,18.0269,33900.0
2009-10-20 14:00:00,34.77,34.79,34.76,34.76,44400.0,18.0217,18.0321,18.0165,18.0165,44400.0
2009-10-20 14:05:00,34.77,34.83,34.76,34.83,14900.0,18.0217,18.0528,18.0165,18.0528,14900.0
2009-10-20 14:10:00,34.83,34.86,34.83,34.86,25100.0,18.0528,18.0684,18.0528,18.0684,25100.0
2009-10-20 14:15:00,34.86,34.87,34.8,34.82,51600.0,18.0684,18.0736,18.0373,18.0476,51600.0
2009-10-20 14:20:00,34.82,34.82,34.8,34.8,16400.0,18.0476,18.0476,18.0373,18.0373,16400.0
2009-10-20 14:25:00,34.8,34.8,34.76,34.78,16700.0,18.0373,18.0373,18.0165,18.0269,16700.0
2009-10-20 14:30:00,34.78,34.83,34.77,34.82,39300.0,18.0269,18.0528,18.0217,18.0476,39300.0
2009-10-20 14:35:00,34.83,34.86,34.82,34.86,29900.0,18.0528,18.0684,18.0476,18.0684,29900.0
2009-10-20 14:40:00,34.86,34.86,34.81,34.83,21700.0,18.0684,18.0684,18.0425,18.0528,21700.0
2009-10-20 14:45:00,34.83,34.84,34.81,34.83,15700.0,18.0528,18.058,18.0425,18.0528,15700.0
2009-10-20 14:50:00,34.83,34.89,34.83,34.89,10300.0,18.0528,18.0839,18.0528,18.0839,10300.0
2009-10-20 14:55:00,34.89,34.89,34.88,34.89,11100.0,18.0839,18.0839,18.0787,18.0839,11100.0
2009-10-20 15:00:00,34.89,34.89,34.87,34.88,17100.0,18.0839,18.0839,18.0736,18.0787,17100.0
2009-10-20 15:05:00,34.87,34.88,34.8,34.81,21400.0,18.0736,18.0787,18.0373,18.0425,21400.0
2009-10-20 15:10:00,34.8,34.81,34.78,34.78,27600.0,18.0373,18.0425,18.0269,18.0269,27600.0
2009-10-20 15:15:00,34.79,34.79,34.76,34.78,18700.0,18.0321,18.0321,18.0165,18.0269,18700.0
2009-10-20 15:20:00,34.77,34.82,34.77,34.8,22500.0,18.0217,18.0476,18.0217,18.0373,22500.0
2009-10-20 15:25:00,34.8,34.81,34.8,34.81,13400.0,18.0373,18.0425,18.0373,18.0425,13400.0
2009-10-20 15:30:00,34.81,34.9,34.81,34.9,48900.0,18.0425,18.0891,18.0425,18.0891,48900.0
2009-10-20 15:35:00,34.9,34.96,34.9,34.96,50800.0,18.0891,18.1202,18.0891,18.1202,50800.0
2009-10-20 15:40:00,34.95,34.97,34.91,34.94,73800.0,18.115,18.1254,18.0943,18.1098,73800.0
2009-10-20 15:45:00,34.94,34.96,34.93,34.94,47100.0,18.1098,18.1202,18.1047,18.1098,47100.0
2009-10-20 15:50:00,34.95,34.96,34.93,34.95,77400.0,18.115,18.1202,18.1047,18.115,77400.0
2009-10-20 15:55:00,34.96,34.96,34.95,34.96,115000.0,18.1202,18.1202,18.115,18.1202,115000.0
2009-10-21 09:30:00,34.96,35.09,34.84,34.98,34000.0,18.1202,18.1876,18.058,18.1306,34000.0
2009-10-21 09:35:00,34.98,35.08,34.91,35.04,38100.0,18.1306,18.1824,18.0943,18.1617,38100.0
2009-10-21 09:40:00,35.04,35.06,34.9,34.99,36900.0,18.1617,18.172,18.0891,18.1358,36900.0
2009-10-21 09:45:00,35.01,35.03,34.95,35.03,16700.0,18.1461,18.1565,18.115,18.1565,16700.0
2009-10-21 09:50:00,34.99,35.16,34.98,35.13,57900.0,18.1358,18.2239,18.1306,18.2083,57900.0
2009-10-21 09:55:00,35.13,35.15,35.06,35.09,24100.0,18.2083,18.2187,18.172,18.1876,24100.0
2009-10-21 10:00:00,35.1,35.18,35.08,35.15,14700.0,18.1928,18.2342,18.1824,18.2187,14700.0
2009-10-21 10:05:00,35.15,35.23,35.12,35.14,25300.0,18.2187,18.2601,18.2031,18.2135,25300.0
2009-10-21 10:10:00,35.13,35.14,35.07,35.1,23800.0,18.2083,18.2135,18.1772,18.1928,23800.0
2009-10-21 10:15:00,35.11,35.22,35.1,35.13,20300.0,18.1979,18.255,18.1928,18.2083,20300.0
2009-10-21 10:20:00,35.13,35.16,35.09,35.16,16600.0,18.2083,18.2239,18.1876,18.2239,16600.0
2009-10-21 10:25:00,35.16,35.16,35.11,35.14,25300.0,18.2239,18.2239,18.1979,18.2135,25300.0
2009-10-21 10:30:00,35.14,35.2,35.11,35.2,16700.0,18.2135,18.2446,18.1979,18.2446,16700.0
2009-10-21 10:35:00,35.21,35.23,35.13,35.13,23600.0,18.2498,18.2601,18.2083,18.2083,23600.0
2009-10-21 10:40:00,35.14,35.2,35.13,35.18,37600.0,18.2135,18.2446,18.2083,18.2342,37600.0
2009-10-21 10:45:00,35.19,35.2,35.1,35.13,38400.0,18.2394,18.2446,18.1928,18.2083,38400.0
2009-10-21 10:50:00,35.14,35.21,35.13,35.21,11700.0,18.2135,18.2498,18.2083,18.2498,11700.0
2009-10-21 10:55:00,35.21,35.22,35.14,35.14,21800.0,18.2498,18.255,18.2135,18.2135,21800.0
2009-10-21 11:00:00,35.14,35.16,35.13,35.15,4400.0,18.2135,18.2239,18.2083,18.2187,4400.0
2009-10-21 11:05:00,35.16,35.22,35.16,35.22,15900.0,18.2239,18.255,18.2239,18.255,15900.0
2009-10-21 11:10:00,35.2,35.2,35.15,35.18,17700.0,18.2446,18.2446,18.2187,18.2342,17700.0
2009-10-21 11:15:00,35.18,35.28,35.18,35.28,26300.0,18.2342,18.2861,18.2342,18.2861,26300.0
2009-10-21 11:20:00,35.28,35.31,35.25,35.25,39300.0,18.2861,18.3016,18.2705,18.2705,39300.0
2009-10-21 11:25:00,35.26,35.32,35.25,35.32,12200.0,18.2757,18.3068,18.2705,18.3068,12200.0
2009-10-21 11:30:00,35.31,35.31,35.27,35.28,13100.0,18.3016,18.3016,18.2809,18.2861,13100.0
2009-10-21 11:35:00,35.28,35.32,35.28,35.31,10100.0,18.2861,18.3068,18.2861,18.3016,10100.0
2009-10-21 11:40:00,35.31,35.32,35.26,35.27,8200.0,18.3016,18.3068,18.2757,18.2809,8200.0
2009-10-21 11:45:00,35.27,35.27,35.16,35.23,46900.0,18.2809,18.2809,18.2239,18.2601,46900.0
2009-10-21 11:50:00,35.23,35.24,35.17,35.19,22900.0,18.2601,18.2653,18.229,18.2394,22900.0
2009-10-21 11:55:00,35.19,35.23,35.19,35.2,28600.0,18.2394,18.2601,18.2394,18.2446,28600.0
2009-10-21 12:00:00,35.2,35.26,35.2,35.21,41500.0,18.2446,18.2757,18.2446,18.2498,41500.0
2009-10-21 12:05:00,35.22,35.22,35.16,35.17,22000.0,18.255,18.255,18.2239,18.229,22000.0
2009-10-21 12:10:00,35.17,35.18,35.1,35.11,34200.0,18.229,18.2342,18.1928,18.1979,34200.0
2009-10-21 12:15:00,35.11,35.13,35.06,35.12,103700.0,18.1979,18.2083,18.172,18.2031,103700.0
2009-10-21 12:20:00,35.12,35.13,35.06,35.1,54000.0,18.2031,18.2083,18.172,18.1928,54000.0
2009-10-21 12:25:00,35.1,35.11,35.06,35.11,31000.0,18.1928,18.1979,18.172,18.1979,31000.0
2009-10-21 12:30:00,35.12,35.13,35.09,35.1,30800.0,18.2031,18.2083,18.1876,18.1928,30800.0
2009-10-21 12:35:00,35.11,35.13,35.1,35.1,16300.0,18.1979,18.2083,18.1928,18.1928,16300.0
2009-10-21 12:40:00,35.1,35.11,35.03,35.06,36700.0,18.1928,18.1979,18.1565,18.172,36700.0
2009-10-21 12:45:00,35.07,35.14,35.04,35.13,28900.0,18.1772,18.2135,18.1617,18.2083,28900.0
2009-10-21 12:50:00,35.13,35.14,35.1,35.11,15600.0,18.2083,18.2135,18.1928,18.1979,15600.0
2009-10-21 12:55:00,35.1,35.12,35.08,35.12,119800.0,18.1928,18.2031,18.1824,18.2031,119800.0
2009-10-21 13:00:00,35.11,35.12,35.09,35.11,21300.0,18.1979,18.2031,18.1876,18.1979,21300.0
2009-10-21 13:05:00,35.1,35.13,35.08,35.12,19900.0,18.1928,18.2083,18.1824,18.2031,19900.0
2009-10-21 13:10:00,35.11,35.13,35.1,35.13,14000.0,18.1979,18.2083,18.1928,18.2083,14000.0
2009-10-21 13:15:00,35.12,35.15,35.12,35.14,11900.0,18.2031,18.2187,18.2031,18.2135,11900.0
2009-10-21 13:20:00,35.14,35.15,35.11,35.11,10800.0,18.2135,18.2187,18.1979,18.1979,10800.0
2009-10-21 13:25:00,35.12,35.12,35.11,35.11,4800.0,18.2031,18.2031,18.1979,18.1979,4800.0
2009-10-21 13:30:00,35.12,35.12,35.09,35.09,19200.0,18.2031,18.2031,18.1876,18.1876,19200.0
2009-10-21 13:35:00,35.09,35.15,35.09,35.15,27900.0,18.1876,18.2187,18.1876,18.2187,27900.0
2009-10-21 13:40:00,35.15,35.16,35.14,35.15,14000.0,18.2187,18.2239,18.2135,18.2187,14000.0
2009-10-21 13:45:00,35.15,35.17,35.15,35.17,7700.0,18.2187,18.229,18.2187,18.229,7700.0
2009-10-21 13:50:00,35.17,35.17,35.14,35.16,7700.0,18.229,18.229,18.2135,18.2239,7700.0
2009-10-21 13:55:00,35.16,35.22,35.16,35.22,18700.0,18.2239,18.255,18.2239,18.255,18700.0
2009-10-21 14:00:00,35.22,35.24,35.2,35.21,54900.0,18.255,18.2653,18.2446,18.2498,54900.0
2009-10-21 14:05:00,35.2,35.25,35.19,35.25,34900.0,18.2446,18.2705,18.2394,18.2705,34900.0
2009-10-21 14:10:00,35.25,35.25,35.2,35.2,24700.0,18.2705,18.2705,18.2446,18.2446,24700.0
2009-10-21 14:15:00,35.2,35.24,35.17,35.22,40300.0,18.2446,18.2653,18.229,18.255,40300.0
2009-10-21 14:20:00,35.21,35.22,35.16,35.21,42600.0,18.2498,18.255,18.2239,18.2498,42600.0
2009-10-21 14:25:00,35.21,35.24,35.17,35.21,164300.0,18.2498,18.2653,18.229,18.2498,164300.0
2009-10-21 14:30:00,35.2,35.25,35.2,35.22,33900.0,18.2446,18.2705,18.2446,18.255,33900.0
2009-10-21 14:35:00,35.22,35.28,35.21,35.28,22000.0,18.255,18.2861,18.2498,18.2861,22000.0
2009-10-21 14:40:00,35.28,35.3,35.27,35.28,13300.0,18.2861,18.2964,18.2809,18.2861,13300.0
2009-10-21 14:45:00,35.29,35.35,35.28,35.33,26000.0,18.2912,18.3223,18.2861,18.312,26000.0
2009-10-21 14:50:00,35.33,35.35,35.33,35.35,28200.0,18.312,18.3223,18.312,18.3223,28200.0
2009-10-21 14:55:00,35.35,35.4,35.33,35.38,47600.0,18.3223,18.3483,18.312,18.3379,47600.0
2009-10-21 15:00:00,35.37,35.37,35.31,35.35,52100.0,18.3327,18.3327,18.3016,18.3223,52100.0
2009-10-21 15:05:00,35.35,35.38,35.33,35.36,39300.0,18.3223,18.3379,18.312,18.3275,39300.0
2009-10-21 15:10:00,35.35,35.38,35.33,35.35,68600.0,18.3223,18.3379,18.312,18.3223,68600.0
2009-10-21 15:15:00,35.35,35.35,35.29,35.33,65500.0,18.3223,18.3223,18.2912,18.312,65500.0
2009-10-21 15:20:00,35.33,35.33,35.17,35.25,214100.0,18.312,18.312,18.229,18.2705,214100.0
2009-10-21 15:25:00,35.25,35.31,35.25,35.25,155600.0,18.2705,18.3016,18.2705,18.2705,155600.0
2009-10-21 15:30:00,35.25,35.26,35.11,35.15,177600.0,18.2705,18.2757,18.1979,18.2187,177600.0
2009-10-21 15:35:00,35.15,35.17,35.08,35.16,168600.0,18.2187,18.229,18.1824,18.2239,168600.0
2009-10-21 15:40:00,35.16,35.18,35.06,35.07,146600.0,18.2239,18.2342,18.172,18.1772,146600.0
2009-10-21 15:45:00,35.07,35.15,35.07,35.08,151200.0,18.1772,18.2187,18.1772,18.1824,151200.0
2009-10-21 15:50:00,35.08,35.11,35.04,35.06,84500.0,18.1824,18.1979,18.1617,18.172,84500.0
2009-10-21 15:55:00,35.07,35.07,35.03,35.06,162300.0,18.1772,18.1772,18.1565,18.172,162300.0
2009-10-22 09:30:00,35.04,35.12,35.0,35.06,40800.0,18.1617,18.2031,18.1409,18.172,40800.0
2009-10-22 09:35:00,35.07,35.3,35.07,35.17,67700.0,18.1772,18.2964,18.1772,18.229,67700.0
2009-10-22 09:40:00,35.2,35.31,35.17,35.19,50000.0,18.2446,18.3016,18.229,18.2394,50000.0
2009-10-22 09:45:00,35.19,35.28,35.15,35.15,72800.0,18.2394,18.2861,18.2187,18.2187,72800.0
2009-10-22 09:50:00,35.15,35.17,35.06,35.15,69200.0,18.2187,18.229,18.172,18.2187,69200.0
2009-10-22 09:55:00,35.15,35.21,35.11,35.19,54100.0,18.2187,18.2498,18.1979,18.2394,54100.0
2009-10-22 10:00:00,35.18,35.25,35.12,35.18,106000.0,18.2342,18.2705,18.2031,18.2342,106000.0
2009-10-22 10:05:00,35.18,35.22,35.12,35.16,35200.0,18.2342,18.255,18.2031,18.2239,35200.0
2009-10-22 10:10:00,35.15,35.19,35.09,35.16,25000.0,18.2187,18.2394,18.1876,18.2239,25000.0
2009-10-22 10:15:00,35.16,35.19,35.12,35.16,25300.0,18.2239,18.2394,18.2031,18.2239,25300.0
2009-10-22 10:20:00,35.17,35.22,35.13,35.14,61200.0,18.229,18.255,18.2083,18.2135,61200.0
2009-10-22 10:25:00,35.15,35.19,35.11,35.16,45000.0,18.2187,18.2394,18.1979,18.2239,45000.0
2009-10-22 10:30:00,35.16,35.17,35.07,35.09,31100.0,18.2239,18.229,18.1772,18.1876,31100.0
2009-10-22 10:35:00,35.08,35.17,35.08,35.08,22400.0,18.1824,18.229,18.1824,18.1824,22400.0
2009-10-22 10:40:00,35.09,35.18,35.09,35.16,46600.0,18.1876,18.2342,18.1876,18.2239,46600.0
2009-10-22 10:45:00,35.17,35.21,35.1,35.2,80900.0,18.229,18.2498,18.1928,18.2446,80900.0
2009-10-22 10:50:00,35.19,35.24,35.15,35.24,46300.0,18.2394,18.2653,18.2187,18.2653,46300.0
2009-10-22 10:55:00,35.24,35.3,35.15,35.17,44400.0,18.2653,18.2964,18.2187,18.229,44400.0
2009-10-22 11:00:00,35.17,35.23,35.12,35.13,43500.0,18.229,18.2601,18.2031,18.2083,43500.0
2009-10-22 11:05:00,35.13,35.14,35.06,35.06,39400.0,18.2083,18.2135,18.172,18.172,39400.0
2009-10-22 11:10:00,35.05,35.13,35.04,35.07,48900.0,18.1668,18.2083,18.1617,18.1772,48900.0
2009-10-22 11:15:00,35.07,35.15,35.06,35.15,48700.0,18.1772,18.2187,18.172,18.2187,48700.0
2009-10-22 11:20:00,35.15,35.16,35.14,35.15,28400.0,18.2187,18.2239,18.2135,18.2187,28400.0
2009-10-22 11:25:00,35.15,35.23,35.15,35.16,52400.0,18.2187,18.2601,18.2187,18.2239,52400.0
2009-10-22 11:30:00,35.15,35.17,35.09,35.13,42100.0,18.2187,18.229,18.1876,18.2083,42100.0
2009-10-22 11:35:00,35.14,35.17,35.13,35.15,40900.0,18.2135,18.229,18.2083,18.2187,40900.0
2009-10-22 11:40:00,35.15,35.18,35.14,35.18,12100.0,18.2187,18.2342,18.2135,18.2342,12100.0
2009-10-22 11:45:00,35.18,35.27,35.16,35.24,60900.0,18.2342,18.2809,18.2239,18.2653,60900.0
2009-10-22 11:50:00,35.24,35.24,35.09,35.13,75400.0,18.2653,18.2653,18.1876,18.2083,75400.0
2009-10-22 11:55:00,35.13,35.16,35.09,35.15,21800.0,18.2083,18.2239,18.1876,18.2187,21800.0
2009-10-22 12:00:00,35.14,35.18,35.1,35.13,58800.0,18.2135,18.2342,18.1928,18.2083,58800.0
2009-10-22 12:05:00,35.13,35.17,35.08,35.17,47700.0,18.2083,18.229,18.1824,18.229,47700.0
2009-10-22 12:10:00,35.17,35.19,35.15,35.16,24400.0,18.229,18.2394,18.2187,18.2239,24400.0
2009-10-22 12:15:00,35.15,35.17,35.13,35.13,13800.0,18.2187,18.229,18.2083,18.2083,13800.0
2009-10-22 12:20:00,35.13,35.15,35.1,35.1,11900.0,18.2083,18.2187,18.1928,18.1928,11900.0
2009-10-22 12:25:00,35.11,35.13,35.11,35.12,15800.0,18.1979,18.2083,18.1979,18.2031,15800.0
2009-10-22 12:30:00,35.13,35.18,35.13,35.16,25800.0,18.2083,18.2342,18.2083,18.2239,25800.0
2009-10-22 12:35:00,35.17,35.17,35.16,35.16,7700.0,18.229,18.229,18.2239,18.2239,7700.0
2009-10-22 12:40:00,35.17,35.17,35.16,35.16,9200.0,18.229,18.229,18.2239,18.2239,9200.0
2009-10-22 12:45:00,35.16,35.24,35.16,35.2,32900.0,18.2239,18.2653,18.2239,18.2446,32900.0
2009-10-22 12:50:00,35.2,35.21,35.2,35.2,6300.0,18.2446,18.2498,18.2446,18.2446,6300.0
2009-10-22 12:55:00,35.2,35.21,35.17,35.17,17100.0,18.2446,18.2498,18.229,18.229,17100.0
2009-10-22 13:00:00,35.17,35.17,35.13,35.14,9600.0,18.229,18.229,18.2083,18.2135,9600.0
2009-10-22 13:05:00,35.14,35.15,35.13,35.13,10300.0,18.2135,18.2187,18.2083,18.2083,10300.0
2009-10-22 13:10:00,35.13,35.18,35.13,35.16,13800.0,18.2083,18.2342,18.2083,18.2239,13800.0
2009-10-22 13:15:00,35.17,35.17,35.15,35.16,8500.0,18.229,18.229,18.2187,18.2239,8500.0
2009-10-22 13:20:00,35.17,35.18,35.16,35.16,8200.0,18.229,18.2342,18.2239,18.2239,8200.0
2009-10-22 13:25:00,35.17,35.21,35.16,35.21,10300.0,18.229,18.2498,18.2239,18.2498,10300.0
2009-10-22 13:30:00,35.21,35.24,35.17,35.23,22200.0,18.2498,18.2653,18.229,18.2601,22200.0
2009-10-22 13:35:00,35.22,35.23,35.19,35.23,16500.0,18.255,18.2601,18.2394,18.2601,16500.0
2009-10-22 13:40:00,35.22,35.23,35.21,35.21,8800.0,18.255,18.2601,18.2498,18.2498,8800.0
2009-10-22 13:45:00,35.22,35.26,35.21,35.25,18600.0,18.255,18.2757,18.2498,18.2705,18600.0
2009-10-22 13:50:00,35.24,35.26,35.24,35.26,12800.0,18.2653,18.2757,18.2653,18.2757,12800.0
2009-10-22 13:55:00,35.26,35.26,35.25,35.26,17500.0,18.2757,18.2757,18.2705,18.2757,17500.0
2009-10-22 14:00:00,35.26,35.31,35.26,35.27,37200.0,18.2757,18.3016,18.2757,18.2809,37200.0
2009-10-22 14:05:00,35.27,35.32,35.25,35.26,38200.0,18.2809,18.3068,18.2705,18.2757,38200.0
2009-10-22 14:10:00,35.25,35.36,35.22,35.35,87500.0,18.2705,18.3275,18.255,18.3223,87500.0
2009-10-22 14:15:00,35.34,35.4,35.31,35.34,43200.0,18.3172,18.3483,18.3016,18.3172,43200.0
2009-10-22 14:20:00,35.35,35.42,35.34,35.41,50400.0,18.3223,18.3586,18.3172,18.3534,50400.0
2009-10-22 14:25:00,35.41,35.44,35.4,35.42,34300.0,18.3534,18.369,18.3483,18.3586,34300.0
2009-10-22 14:30:00,35.43,35.45,35.42,35.45,23600.0,18.3638,18.3742,18.3586,18.3742,23600.0
2009-10-22 14:35:00,35.44,35.5,35.44,35.46,53000.0,18.369,18.4001,18.369,18.3794,53000.0
2009-10-22 14:40:00,35.47,35.47,35.42,35.46,44100.0,18.3845,18.3845,18.3586,18.3794,44100.0
2009-10-22 14:45:00,35.46,35.47,35.43,35.47,39000.0,18.3794,18.3845,18.3638,18.3845,39000.0
2009-10-22 14:50:00,35.47,35.48,35.46,35.47,26600.0,18.3845,18.3897,18.3794,18.3845,26600.0
2009-10-22 14:55:00,35.47,35.47,35.43,35.46,64800.0,18.3845,18.3845,18.3638,18.3794,64800.0
2009-10-22 15:00:00,35.46,35.48,35.41,35.46,80100.0,18.3794,18.3897,18.3534,18.3794,80100.0
2009-10-22 15:05:00,35.46,35.47,35.42,35.44,28600.0,18.3794,18.3845,18.3586,18.369,28600.0
2009-10-22 15:10:00,35.44,35.47,35.43,35.43,41100.0,18.369,18.3845,18.3638,18.3638,41100.0
2009-10-22 15:15:00,35.43,35.5,35.43,35.48,74100.0,18.3638,18.4001,18.3638,18.3897,74100.0
2009-10-22 15:20:00,35.48,35.53,35.43,35.52,94000.0,18.3897,18.4156,18.3638,18.4105,94000.0
2009-10-22 15:25:00,35.53,35.54,35.41,35.42,86000.0,18.4156,18.4208,18.3534,18.3586,86000.0
2009-10-22 15:30:00,35.42,35.46,35.41,35.45,59900.0,18.3586,18.3794,18.3534,18.3742,59900.0
2009-10-22 15:35:00,35.45,35.48,35.43,35.47,41500.0,18.3742,18.3897,18.3638,18.3845,41500.0
2009-10-22 15:40:00,35.48,35.53,35.46,35.53,82100.0,18.3897,18.4156,18.3794,18.4156,82100.0
2009-10-22 15:45:00,35.53,35.54,35.48,35.48,38800.0,18.4156,18.4208,18.3897,18.3897,38800.0
2009-10-22 15:50:00,35.48,35.49,35.43,35.43,62100.0,18.3897,18.3949,18.3638,18.3638,62100.0
2009-10-22 15:55:00,35.44,35.49,35.43,35.47,121400.0,18.369,18.3949,18.3638,18.3845,121400.0
2009-10-23 09:30:00,35.43,35.52,35.41,35.43,45300.0,18.3638,18.4105,18.3534,18.3638,45300.0
2009-10-23 09:35:00,35.42,35.51,35.32,35.51,35700.0,18.3586,18.4053,18.3068,18.4053,35700.0
2009-10-23 09:40:00,35.5,35.57,35.4,35.47,51400.0,18.4001,18.4364,18.3483,18.3845,51400.0
2009-10-23 09:45:00,35.44,35.44,35.33,35.39,20400.0,18.369,18.369,18.312,18.3431,20400.0
2009-10-23 09:50:00,35.39,35.42,35.31,35.39,59100.0,18.3431,18.3586,18.3016,18.3431,59100.0
2009-10-23 09:55:00,35.37,35.43,35.31,35.4,29700.0,18.3327,18.3638,18.3016,18.3483,29700.0
2009-10-23 10:00:00,35.41,35.54,35.28,35.28,95600.0,18.3534,18.4208,18.2861,18.2861,95600.0
2009-10-23 10:05:00,35.25,35.32,35.23,35.26,35000.0,18.2705,18.3068,18.2601,18.2757,35000.0
2009-10-23 10:10:00,35.25,35.34,35.21,35.33,70000.0,18.2705,18.3172,18.2498,18.312,70000.0
2009-10-23 10:15:00,35.33,35.34,35.25,35.27,43200.0,18.312,18.3172,18.2705,18.2809,43200.0
2009-10-23 10:20:00,35.28,35.28,35.19,35.22,26200.0,18.2861,18.2861,18.2394,18.255,26200.0
2009-10-23 10:25:00,35.22,35.31,35.17,35.28,35500.0,18.255,18.3016,18.229,18.2861,35500.0
2009-10-23 10:30:00,35.28,35.28,35.19,35.22,28200.0,18.2861,18.2861,18.2394,18.255,28200.0
2009-10-23 10:35:00,35.2,35.26,35.2,35.24,20300.0,18.2446,18.2757,18.2446,18.2653,20300.0
2009-10-23 10:40:00,35.24,35.28,35.17,35.17,16000.0,18.2653,18.2861,18.229,18.229,16000.0
2009-10-23 10:45:00,35.18,35.25,35.13,35.24,27400.0,18.2342,18.2705,18.2083,18.2653,27400.0
2009-10-23 10:50:00,35.24,35.26,35.23,35.25,16000.0,18.2653,18.2757,18.2601,18.2705,16000.0
2009-10-23 10:55:00,35.25,35.26,35.14,35.16,16400.0,18.2705,18.2757,18.2135,18.2239,16400.0
2009-10-23 11:00:00,35.15,35.18,35.13,35.13,11200.0,18.2187,18.2342,18.2083,18.2083,11200.0
2009-10-23 11:05:00,35.13,35.15,35.11,35.15,16600.0,18.2083,18.2187,18.1979,18.2187,16600.0
2009-10-23 11:10:00,35.16,35.16,35.12,35.13,13700.0,18.2239,18.2239,18.2031,18.2083,13700.0
2009-10-23 11:15:00,35.12,35.12,35.0,35.0,39700.0,18.2031,18.2031,18.1409,18.1409,39700.0
2009-10-23 11:20:00,35.0,35.04,35.0,35.02,30400.0,18.1409,18.1617,18.1409,18.1513,30400.0
2009-10-23 11:25:00,35.03,35.13,35.02,35.1,41500.0,18.1565,18.2083,18.1513,18.1928,41500.0
2009-10-23 11:30:00,35.09,35.09,35.0,35.02,24700.0,18.1876,18.1876,18.1409,18.1513,24700.0
2009-10-23 11:35:00,35.01,35.08,35.01,35.07,17800.0,18.1461,18.1824,18.1461,18.1772,17800.0
2009-10-23 11:40:00,35.07,35.08,35.0,35.02,7600.0,18.1772,18.1824,18.1409,18.1513,7600.0
2009-10-23 11:45:00,35.01,35.01,34.99,34.99,24500.0,18.1461,18.1461,18.1358,18.1358,24500.0
2009-10-23 11:50:00,34.99,35.02,34.98,35.0,12400.0,18.1358,18.1513,18.1306,18.1409,12400.0
2009-10-23 11:55:00,35.02,35.02,34.98,35.02,26100.0,18.1513,18.1513,18.1306,18.1513,26100.0
2009-10-23 12:00:00,35.0,35.06,35.0,35.06,16400.0,18.1409,18.172,18.1409,18.172,16400.0
2009-10-23 12:05:00,35.05,35.08,35.03,35.07,10200.0,18.1668,18.1824,18.1565,18.1772,10200.0
2009-10-23 12:10:00,35.08,35.08,35.05,35.05,9400.0,18.1824,18.1824,18.1668,18.1668,9400.0
2009-10-23 12:15:00,35.06,35.06,35.01,35.02,8100.0,18.172,18.172,18.1461,18.1513,8100.0
2009-10-23 12:20:00,35.02,35.03,34.98,34.99,28600.0,18.1513,18.1565,18.1306,18.1358,28600.0
2009-10-23 12:25:00,34.98,34.99,34.97,34.99,9600.0,18.1306,18.1358,18.1254,18.1358,9600.0
2009-10-23 12:30:00,34.99,35.0,34.98,34.98,12100.0,18.1358,18.1409,18.1306,18.1306,12100.0
2009-10-23 12:35:00,34.98,35.03,34.98,35.03,11200.0,18.1306,18.1565,18.1306,18.1565,11200.0
2009-10-23 12:40:00,35.02,35.03,35.02,35.03,4600.0,18.1513,18.1565,18.1513,18.1565,4600.0
2009-10-23 12:45:00,35.04,35.11,35.04,35.1,10800.0,18.1617,18.1979,18.1617,18.1928,10800.0
2009-10-23 12:50:00,35.11,35.11,35.1,35.1,6700.0,18.1979,18.1979,18.1928,18.1928,6700.0
2009-10-23 12:55:00,35.1,35.11,35.06,35.07,19000.0,18.1928,18.1979,18.172,18.1772,19000.0
2009-10-23 13:00:00,35.06,35.06,35.0,35.03,21000.0,18.172,18.172,18.1409,18.1565,21000.0
2009-10-23 13:05:00,35.03,35.05,35.01,35.03,14800.0,18.1565,18.1668,18.1461,18.1565,14800.0
2009-10-23 13:10:00,35.03,35.13,35.03,35.12,11600.0,18.1565,18.2083,18.1565,18.2031,11600.0
2009-10-23 13:15:00,35.13,35.13,35.05,35.05,12200.0,18.2083,18.2083,18.1668,18.1668,12200.0
2009-10-23 13:20:00,35.06,35.06,34.95,34.96,44400.0,18.172,18.172,18.115,18.1202,44400.0
2009-10-23 13:25:00,34.96,35.04,34.96,35.02,30500.0,18.1202,18.1617,18.1202,18.1513,30500.0
2009-10-23 13:30:00,35.01,35.01,34.85,34.89,62200.0,18.1461,18.1461,18.0632,18.0839,62200.0
2009-10-23 13:35:00,34.89,34.95,34.87,34.95,44600.0,18.0839,18.115,18.0736,18.115,44600.0
2009-10-23 13:40:00,34.95,35.01,34.9,35.0,35300.0,18.115,18.1461,18.0891,18.1409,35300.0
2009-10-23 13:45:00,35.0,35.0,34.95,34.96,15900.0,18.1409,18.1409,18.115,18.1202,15900.0
2009-10-23 13:50:00,34.97,35.03,34.96,35.03,30900.0,18.1254,18.1565,18.1202,18.1565,30900.0
2009-10-23 13:55:00,35.02,35.03,35.0,35.03,11400.0,18.1513,18.1565,18.1409,18.1565,11400.0
2009-10-23 14:00:00,35.02,35.04,35.0,35.01,19300.0,18.1513,18.1617,18.1409,18.1461,19300.0
2009-10-23 14:05:00,35.01,35.03,34.96,35.02,29300.0,18.1461,18.1565,18.1202,18.1513,29300.0
2009-10-23 14:10:00,35.03,35.06,35.03,35.05,12700.0,18.1565,18.172,18.1565,18.1668,12700.0
2009-10-23 14:15:00,35.06,35.06,35.03,35.04,12600.0,18.172,18.172,18.1565,18.1617,12600.0
2009-10-23 14:20:00,35.05,35.1,35.04,35.07,19800.0,18.1668,18.1928,18.1617,18.1772,19800.0
2009-10-23 14:25:00,35.06,35.11,35.05,35.1,49100.0,18.172,18.1979,18.1668,18.1928,49100.0
2009-10-23 14:30:00,35.1,35.15,35.08,35.15,87900.0,18.1928,18.2187,18.1824,18.2187,87900.0
2009-10-23 14:35:00,35.15,35.18,35.14,35.17,47100.0,18.2187,18.2342,18.2135,18.229,47100.0
2009-10-23 14:40:00,35.17,35.18,35.15,35.17,28200.0,18.229,18.2342,18.2187,18.229,28200.0
2009-10-23 14:45:00,35.17,35.19,35.17,35.19,38700.0,18.229,18.2394,18.229,18.2394,38700.0
2009-10-23 14:50:00,35.18,35.21,35.18,35.21,159200.0,18.2342,18.2498,18.2342,18.2498,159200.0
2009-10-23 14:55:00,35.21,35.21,35.13,35.13,98200.0,18.2498,18.2498,18.2083,18.2083,98200.0
2009-10-23 15:00:00,35.13,35.14,35.08,35.08,28000.0,18.2083,18.2135,18.1824,18.1824,28000.0
2009-10-23 15:05:00,35.08,35.16,35.08,35.13,61400.0,18.1824,18.2239,18.1824,18.2083,61400.0
2009-10-23 15:10:00,35.13,35.2,35.1,35.19,63300.0,18.2083,18.2446,18.1928,18.2394,63300.0
2009-10-23 15:15:00,35.19,35.19,35.14,35.14,15200.0,18.2394,18.2394,18.2135,18.2135,15200.0
2009-10-23 15:20:00,35.14,35.18,35.14,35.15,53600.0,18.2135,18.2342,18.2135,18.2187,53600.0
2009-10-23 15:25:00,35.15,35.17,35.13,35.16,52300.0,18.2187,18.229,18.2083,18.2239,52300.0
2009-10-23 15:30:00,35.16,35.18,35.12,35.17,116700.0,18.2239,18.2342,18.2031,18.229,116700.0
2009-10-23 15:35:00,35.16,35.17,35.05,35.09,98800.0,18.2239,18.229,18.1668,18.1876,98800.0
2009-10-23 15:40:00,35.09,35.16,35.09,35.16,86800.0,18.1876,18.2239,18.1876,18.2239,86800.0
2009-10-23 15:45:00,35.16,35.2,35.15,35.2,117500.0,18.2239,18.2446,18.2187,18.2446,117500.0
2009-10-23 15:50:00,35.19,35.24,35.18,35.18,137200.0,18.2394,18.2653,18.2342,18.2342,137200.0
2009-10-23 15:55:00,35.19,35.23,35.17,35.19,185800.0,18.2394,18.2601,18.229,18.2394,185800.0
2009-10-26 09:30:00,35.27,35.42,35.26,35.4,34900.0,18.2809,18.3586,18.2757,18.3483,34900.0
2009-10-26 09:35:00,35.39,35.5,35.34,35.4,27400.0,18.3431,18.4001,18.3172,18.3483,27400.0
2009-10-26 09:40:00,35.4,35.46,35.3,35.35,30200.0,18.3483,18.3794,18.2964,18.3223,30200.0
2009-10-26 09:45:00,35.37,35.57,35.36,35.43,49200.0,18.3327,18.4364,18.3275,18.3638,49200.0
2009-10-26 09:50:00,35.44,35.55,35.42,35.52,42300.0,18.369,18.426,18.3586,18.4105,42300.0
2009-10-26 09:55:00,35.53,35.54,35.45,35.52,24200.0,18.4156,18.4208,18.3742,18.4105,24200.0
2009-10-26 10:00:00,35.52,35.64,35.48,35.55,66400.0,18.4105,18.4727,18.3897,18.426,66400.0
2009-10-26 10:05:00,35.56,35.58,35.49,35.49,67100.0,18.4312,18.4416,18.3949,18.3949,67100.0
2009-10-26 10:10:00,35.5,35.53,35.45,35.52,53100.0,18.4001,18.4156,18.3742,18.4105,53100.0
2009-10-26 10:15:00,35.52,35.57,35.46,35.48,35800.0,18.4105,18.4364,18.3794,18.3897,35800.0
2009-10-26 10:20:00,35.49,35.54,35.45,35.51,19000.0,18.3949,18.4208,18.3742,18.4053,19000.0
2009-10-26 10:25:00,35.5,35.55,35.49,35.53,21100.0,18.4001,18.426,18.3949,18.4156,21100.0
2009-10-26 10:30:00,35.53,35.64,35.52,35.57,30600.0,18.4156,18.4727,18.4105,18.4364,30600.0
2009-10-26 10:35:00,35.58,35.61,35.55,35.56,18300.0,18.4416,18.4571,18.426,18.4312,18300.0
2009-10-26 10:40:00,35.57,35.6,35.46,35.49,43100.0,18.4364,18.4519,18.3794,18.3949,43100.0
2009-10-26 10:45:00,35.48,35.51,35.44,35.46,68800.0,18.3897,18.4053,18.369,18.3794,68800.0
2009-10-26 10:50:00,35.45,35.51,35.43,35.51,53700.0,18.3742,18.4053,18.3638,18.4053,53700.0
2009-10-26 10:55:00,35.51,35.51,35.46,35.49,19800.0,18.4053,18.4053,18.3794,18.3949,19800.0
2009-10-26 11:00:00,35.49,35.51,35.47,35.5,40300.0,18.3949,18.4053,18.3845,18.4001,40300.0
2009-10-26 11:05:00,35.5,35.59,35.49,35.57,24800.0,18.4001,18.4467,18.3949,18.4364,24800.0
2009-10-26 11:10:00,35.56,35.57,35.46,35.46,45300.0,18.4312,18.4364,18.3794,18.3794,45300.0
2009-10-26 11:15:00,35.46,35.47,35.42,35.43,51900.0,18.3794,18.3845,18.3586,18.3638,51900.0
2009-10-26 11:20:00,35.43,35.52,35.43,35.52,35100.0,18.3638,18.4105,18.3638,18.4105,35100.0
2009-10-26 11:25:00,35.52,35.56,35.45,35.45,52900.0,18.4105,18.4312,18.3742,18.3742,52900.0
2009-10-26 11:30:00,35.45,35.46,35.17,35.26,161800.0,18.3742,18.3794,18.229,18.2757,161800.0
2009-10-26 11:35:00,35.25,35.28,35.11,35.27,103300.0,18.2705,18.2861,18.1979,18.2809,103300.0
2009-10-26 11:40:00,35.26,35.26,35.13,35.2,30800.0,18.2757,18.2757,18.2083,18.2446,30800.0
2009-10-26 11:45:00,35.19,35.25,35.17,35.22,53500.0,18.2394,18.2705,18.229,18.255,53500.0
2009-10-26 11:50:00,35.22,35.24,35.15,35.16,64500.0,18.255,18.2653,18.2187,18.2239,64500.0
2009-10-26 11:55:00,35.17,35.25,35.04,35.07,98600.0,18.229,18.2705,18.1617,18.1772,98600.0
2009-10-26 12:00:00,35.06,35.16,35.06,35.08,59300.0,18.172,18.2239,18.172,18.1824,59300.0
2009-10-26 12:05:00,35.08,35.17,35.04,35.15,110500.0,18.1824,18.229,18.1617,18.2187,110500.0
2009-10-26 12:10:00,35.15,35.17,35.12,35.17,22000.0,18.2187,18.229,18.2031,18.229,22000.0
2009-10-26 12:15:00,35.17,35.25,35.12,35.18,116600.0,18.229,18.2705,18.2031,18.2342,116600.0
2009-10-26 12:20:00,35.19,35.2,35.1,35.15,103000.0,18.2394,18.2446,18.1928,18.2187,103000.0
2009-10-26 12:25:00,35.15,35.21,35.1,35.2,96200.0,18.2187,18.2498,18.1928,18.2446,96200.0
2009-10-26 12:30:00,35.2,35.22,35.12,35.19,33600.0,18.2446,18.255,18.2031,18.2394,33600.0
2009-10-26 12:35:00,35.19,35.2,35.08,35.09,34700.0,18.2394,18.2446,18.1824,18.1876,34700.0
2009-10-26 12:40:00,35.09,35.11,35.06,35.06,24900.0,18.1876,18.1979,18.172,18.172,24900.0
2009-10-26 12:45:00,35.06,35.07,35.0,35.02,14600.0,18.172,18.1772,18.1409,18.1513,14600.0
2009-10-26 12:50:00,35.02,35.08,35.0,35.08,70700.0,18.1513,18.1824,18.1409,18.1824,70700.0
2009-10-26 12:55:00,35.08,35.08,35.02,35.02,19300.0,18.1824,18.1824,18.1513,18.1513,19300.0
2009-10-26 13:00:00,35.02,35.06,34.99,35.01,32100.0,18.1513,18.172,18.1358,18.1461,32100.0
2009-10-26 13:05:00,35.0,35.03,34.98,34.98,24100.0,18.1409,18.1565,18.1306,18.1306,24100.0
2009-10-26 13:10:00,34.99,34.99,34.96,34.97,35000.0,18.1358,18.1358,18.1202,18.1254,35000.0
2009-10-26 13:15:00,34.98,35.0,34.95,34.95,28000.0,18.1306,18.1409,18.115,18.115,28000.0
2009-10-26 13:20:00,34.96,34.98,34.9,34.92,22200.0,18.1202,18.1306,18.0891,18.0995,22200.0
2009-10-26 13:25:00,34.91,34.97,34.91,34.94,19900.0,18.0943,18.1254,18.0943,18.1098,19900.0
2009-10-26 13:30:00,34.94,34.97,34.9,34.9,37300.0,18.1098,18.1254,18.0891,18.0891,37300.0
2009-10-26 13:35:00,34.9,34.92,34.82,34.82,40700.0,18.0891,18.0995,18.0476,18.0476,40700.0
2009-10-26 13:40:00,34.82,34.91,34.82,34.88,54800.0,18.0476,18.0943,18.0476,18.0787,54800.0
2009-10-26 13:45:00,34.88,34.91,34.83,34.84,33400.0,18.0787,18.0943,18.0528,18.058,33400.0
2009-10-26 13:50:00,34.83,34.83,34.76,34.76,34600.0,18.0528,18.0528,18.0165,18.0165,34600.0
2009-10-26 13:55:00,34.77,34.82,34.76,34.78,20700.0,18.0217,18.0476,18.0165,18.0269,20700.0
2009-10-26 14:00:00,34.78,34.82,34.76,34.79,35200.0,18.0269,18.0476,18.0165,18.0321,35200.0
2009-10-26 14:05:00,34.79,34.81,34.79,34.79,17400.0,18.0321,18.0425,18.0321,18.0321,17400.0
2009-10-26 14:10:00,34.78,34.82,34.78,34.81,39800.0,18.0269,18.0476,18.0269,18.0425,39800.0
2009-10-26 14:15:00,34.81,34.81,34.75,34.78,80200.0,18.0425,18.0425,18.0114,18.0269,80200.0
2009-10-26 14:20:00,34.76,34.8,34.75,34.77,45800.0,18.0165,18.0373,18.0114,18.0217,45800.0
2009-10-26 14:25:00,34.77,34.83,34.75,34.81,24500.0,18.0217,18.0528,18.0114,18.0425,24500.0
2009-10-26 14:30:00,34.8,34.83,34.79,34.8,25600.0,18.0373,18.0528,18.0321,18.0373,25600.0
2009-10-26 14:35:00,34.79,34.81,34.73,34.79,102300.0,18.0321,18.0425,18.001,18.0321,102300.0
2009-10-26 14:40:00,34.78,34.8,34.73,34.77,88900.0,18.0269,18.0373,18.001,18.0217,88900.0
2009-10-26 14:45:00,34.76,34.85,34.76,34.82,43000.0,18.0165,18.0632,18.0165,18.0476,43000.0
2009-10-26 14:50:00,34.82,34.86,34.78,34.82,46000.0,18.0476,18.0684,18.0269,18.0476,46000.0
2009-10-26 14:55:00,34.8,34.9,34.79,34.82,56200.0,18.0373,18.0891,18.0321,18.0476,56200.0
2009-10-26 15:00:00,34.82,34.87,34.82,34.86,22900.0,18.0476,18.0736,18.0476,18.0684,22900.0
2009-10-26 15:05:00,34.86,34.9,34.83,34.88,87000.0,18.0684,18.0891,18.0528,18.0787,87000.0
2009-10-26 15:10:00,34.88,34.9,34.84,34.85,59500.0,18.0787,18.0891,18.058,18.0632,59500.0
2009-10-26 15:15:00,34.84,34.93,34.82,34.89,46400.0,18.058,18.1047,18.0476,18.0839,46400.0
2009-10-26 15:20:00,34.88,34.88,34.81,34.84,167600.0,18.0787,18.0787,18.0425,18.058,167600.0
2009-10-26 15:25:00,34.85,34.94,34.85,34.92,156200.0,18.0632,18.1098,18.0632,18.0995,156200.0
2009-10-26 15:30:00,34.92,34.97,34.88,34.88,67900.0,18.0995,18.1254,18.0787,18.0787,67900.0
2009-10-26 15:35:00,34.88,34.9,34.81,34.85,65200.0,18.0787,18.0891,18.0425,18.0632,65200.0
2009-10-26 15:40:00,34.84,34.9,34.8,34.84,146700.0,18.058,18.0891,18.0373,18.058,146700.0
2009-10-26 15:45:00,34.83,34.98,34.83,34.96,76800.0,18.0528,18.1306,18.0528,18.1202,76800.0
2009-10-26 15:50:00,34.97,34.97,34.84,34.84,72100.0,18.1254,18.1254,18.058,18.058,72100.0
2009-10-26 15:55:00,34.83,34.88,34.82,34.82,121000.0,18.0528,18.0787,18.0476,18.0476,121000.0
2009-10-27 09:30:00,34.89,35.15,34.85,35.14,72400.0,18.0839,18.2187,18.0632,18.2135,72400.0
2009-10-27 09:35:00,35.14,35.23,35.13,35.2,46000.0,18.2135,18.2601,18.2083,18.2446,46000.0
2009-10-27 09:40:00,35.2,35.24,35.02,35.08,76600.0,18.2446,18.2653,18.1513,18.1824,76600.0
2009-10-27 09:45:00,35.1,35.17,35.03,35.13,33700.0,18.1928,18.229,18.1565,18.2083,33700.0
2009-10-27 09:50:00,35.13,35.31,35.13,35.29,78700.0,18.2083,18.3016,18.2083,18.2912,78700.0
2009-10-27 09:55:00,35.28,35.28,35.06,35.06,36200.0,18.2861,18.2861,18.172,18.172,36200.0
2009-10-27 10:00:00,35.04,35.08,34.8,34.91,117300.0,18.1617,18.1824,18.0373,18.0943,117300.0
2009-10-27 10:05:00,34.91,34.97,34.81,34.97,27300.0,18.0943,18.1254,18.0425,18.1254,27300.0
2009-10-27 10:10:00,34.96,35.03,34.91,35.03,15900.0,18.1202,18.1565,18.0943,18.1565,15900.0
2009-10-27 10:15:00,35.05,35.06,34.88,34.91,29200.0,18.1668,18.172,18.0787,18.0943,29200.0
2009-10-27 10:20:00,34.91,34.95,34.81,34.82,90100.0,18.0943,18.115,18.0425,18.0476,90100.0
2009-10-27 10:25:00,34.83,34.95,34.79,34.94,91900.0,18.0528,18.115,18.0321,18.1098,91900.0
2009-10-27 10:30:00,34.94,34.94,34.84,34.86,24100.0,18.1098,18.1098,18.058,18.0684,24100.0
2009-10-27 10:35:00,34.86,34.89,34.81,34.89,41400.0,18.0684,18.0839,18.0425,18.0839,41400.0
2009-10-27 10:40:00,34.88,34.93,34.87,34.92,23600.0,18.0787,18.1047,18.0736,18.0995,23600.0
2009-10-27 10:45:00,34.92,34.92,34.83,34.83,26300.0,18.0995,18.0995,18.0528,18.0528,26300.0
2009-10-27 10:50:00,34.84,34.87,34.79,34.79,43300.0,18.058,18.0736,18.0321,18.0321,43300.0
2009-10-27 10:55:00,34.8,34.82,34.69,34.73,100600.0,18.0373,18.0476,17.9803,18.001,100600.0
2009-10-27 11:00:00,34.76,34.76,34.64,34.65,45100.0,18.0165,18.0165,17.9543,17.9595,45100.0
2009-10-27 11:05:00,34.65,34.71,34.6,34.63,65000.0,17.9595,17.9906,17.9336,17.9492,65000.0
2009-10-27 11:10:00,34.65,34.74,34.64,34.68,19400.0,17.9595,18.0062,17.9543,17.9751,19400.0
2009-10-27 11:15:00,34.68,34.69,34.59,34.66,34000.0,17.9751,17.9803,17.9284,17.9647,34000.0
2009-10-27 11:20:00,34.68,34.74,34.67,34.69,35300.0,17.9751,18.0062,17.9699,17.9803,35300.0
2009-10-27 11:25:00,34.69,34.84,34.69,34.84,19700.0,17.9803,18.058,17.9803,18.058,19700.0
2009-10-27 11:30:00,34.85,34.89,34.83,34.85,55800.0,18.0632,18.0839,18.0528,18.0632,55800.0
2009-10-27 11:35:00,34.85,34.88,34.81,34.85,29900.0,18.0632,18.0787,18.0425,18.0632,29900.0
2009-10-27 11:40:00,34.85,34.85,34.77,34.84,15600.0,18.0632,18.0632,18.0217,18.058,15600.0
2009-10-27 11:45:00,34.84,34.89,34.81,34.83,35400.0,18.058,18.0839,18.0425,18.0528,35400.0
2009-10-27 11:50:00,34.84,34.88,34.83,34.84,20700.0,18.058,18.0787,18.0528,18.058,20700.0
2009-10-27 11:55:00,34.83,34.87,34.81,34.87,17500.0,18.0528,18.0736,18.0425,18.0736,17500.0
2009-10-27 12:00:00,34.88,34.88,34.8,34.8,15100.0,18.0787,18.0787,18.0373,18.0373,15100.0
2009-10-27 12:05:00,34.8,34.85,34.77,34.83,10800.0,18.0373,18.0632,18.0217,18.0528,10800.0
2009-10-27 12:10:00,34.83,34.85,34.8,34.85,20000.0,18.0528,18.0632,18.0373,18.0632,20000.0
2009-10-27 12:15:00,34.85,34.9,34.83,34.88,17300.0,18.0632,18.0891,18.0528,18.0787,17300.0
2009-10-27 12:20:00,34.88,34.91,34.87,34.91,25600.0,18.0787,18.0943,18.0736,18.0943,25600.0
2009-10-27 12:25:00,34.91,34.96,34.9,34.94,37200.0,18.0943,18.1202,18.0891,18.1098,37200.0
2009-10-27 12:30:00,34.94,34.96,34.93,34.95,8800.0,18.1098,18.1202,18.1047,18.115,8800.0
2009-10-27 12:35:00,34.95,34.98,34.93,34.94,13200.0,18.115,18.1306,18.1047,18.1098,13200.0
2009-10-27 12:40:00,34.95,35.04,34.95,35.04,16500.0,18.115,18.1617,18.115,18.1617,16500.0
2009-10-27 12:45:00,35.03,35.06,35.0,35.0,25700.0,18.1565,18.172,18.1409,18.1409,25700.0
2009-10-27 12:50:00,35.01,35.08,34.93,34.93,47600.0,18.1461,18.1824,18.1047,18.1047,47600.0
2009-10-27 12:55:00,34.92,35.03,34.92,34.94,46800.0,18.0995,18.1565,18.0995,18.1098,46800.0
2009-10-27 13:00:00,34.94,34.94,34.89,34.89,28600.0,18.1098,18.1098,18.0839,18.0839,28600.0
2009-10-27 13:05:00,34.89,34.91,34.76,34.81,49900.0,18.0839,18.0943,18.0165,18.0425,49900.0
2009-10-27 13:10:00,34.82,34.89,34.78,34.88,18500.0,18.0476,18.0839,18.0269,18.0787,18500.0
2009-10-27 13:15:00,34.88,34.88,34.81,34.82,9300.0,18.0787,18.0787,18.0425,18.0476,9300.0
2009-10-27 13:20:00,34.82,34.82,34.75,34.81,11500.0,18.0476,18.0476,18.0114,18.0425,11500.0
2009-10-27 13:25:00,34.81,34.86,34.78,34.86,36100.0,18.0425,18.0684,18.0269,18.0684,36100.0
2009-10-27 13:30:00,34.86,34.88,34.78,34.78,10400.0,18.0684,18.0787,18.0269,18.0269,10400.0
2009-10-27 13:35:00,34.8,34.88,34.79,34.84,24000.0,18.0373,18.0787,18.0321,18.058,24000.0
2009-10-27 13:40:00,34.82,34.9,34.82,34.85,20900.0,18.0476,18.0891,18.0476,18.0632,20900.0
2009-10-27 13:45:00,34.85,34.89,34.83,34.87,25400.0,18.0632,18.0839,18.0528,18.0736,25400.0
2009-10-27 13:50:00,34.86,34.89,34.81,34.83,25000.0,18.0684,18.0839,18.0425,18.0528,25000.0
2009-10-27 13:55:00,34.83,34.85,34.79,34.82,27100.0,18.0528,18.0632,18.0321,18.0476,27100.0
2009-10-27 14:00:00,34.82,34.82,34.77,34.79,21500.0,18.0476,18.0476,18.0217,18.0321,21500.0
2009-10-27 14:05:00,34.79,34.84,34.78,34.83,36300.0,18.0321,18.058,18.0269,18.0528,36300.0
2009-10-27 14:10:00,34.84,34.9,34.84,34.87,24600.0,18.058,18.0891,18.058,18.0736,24600.0
2009-10-27 14:15:00,34.87,34.95,34.86,34.93,37800.0,18.0736,18.115,18.0684,18.1047,37800.0
2009-10-27 14:20:00,34.93,34.95,34.88,34.94,14400.0,18.1047,18.115,18.0787,18.1098,14400.0
2009-10-27 14:25:00,34.94,34.96,34.91,34.92,22500.0,18.1098,18.1202,18.0943,18.0995,22500.0
2009-10-27 14:30:00,34.92,34.96,34.88,34.96,22000.0,18.0995,18.1202,18.0787,18.1202,22000.0
2009-10-27 14:35:00,34.96,34.98,34.86,34.86,40900.0,18.1202,18.1306,18.0684,18.0684,40900.0
2009-10-27 14:40:00,34.87,34.91,34.85,34.88,20800.0,18.0736,18.0943,18.0632,18.0787,20800.0
2009-10-27 14:45:00,34.88,34.88,34.83,34.83,23200.0,18.0787,18.0787,18.0528,18.0528,23200.0
2009-10-27 14:50:00,34.84,34.89,34.84,34.89,29300.0,18.058,18.0839,18.058,18.0839,29300.0
2009-10-27 14:55:00,34.89,34.92,34.87,34.89,21300.0,18.0839,18.0995,18.0736,18.0839,21300.0
2009-10-27 15:00:00,34.88,34.88,34.83,34.85,30100.0,18.0787,18.0787,18.0528,18.0632,30100.0
2009-10-27 15:05:00,34.85,34.85,34.76,34.78,52300.0,18.0632,18.0632,18.0165,18.0269,52300.0
2009-10-27 15:10:00,34.79,34.8,34.75,34.8,29200.0,18.0321,18.0373,18.0114,18.0373,29200.0
2009-10-27 15:15:00,34.81,34.81,34.78,34.79,22700.0,18.0425,18.0425,18.0269,18.0321,22700.0
2009-10-27 15:20:00,34.79,34.82,34.77,34.82,58900.0,18.0321,18.0476,18.0217,18.0476,58900.0
2009-10-27 15:25:00,34.81,34.83,34.79,34.81,36500.0,18.0425,18.0528,18.0321,18.0425,36500.0
2009-10-27 15:30:00,34.82,34.82,34.72,34.72,71500.0,18.0476,18.0476,17.9958,17.9958,71500.0
2009-10-27 15:35:00,34.72,34.77,34.67,34.7,113000.0,17.9958,18.0217,17.9699,17.9854,113000.0
2009-10-27 15:40:00,34.71,34.86,34.7,34.86,92700.0,17.9906,18.0684,17.9854,18.0684,92700.0
2009-10-27 15:45:00,34.86,34.87,34.75,34.75,60700.0,18.0684,18.0736,18.0114,18.0114,60700.0
2009-10-27 15:50:00,34.75,34.8,34.71,34.73,82700.0,18.0114,18.0373,17.9906,18.001,82700.0
2009-10-27 15:55:00,34.73,34.73,34.67,34.68,89200.0,18.001,18.001,17.9699,17.9751,89200.0
2009-10-28 09:30:00,34.72,34.88,34.66,34.83,35500.0,17.9958,18.0787,17.9647,18.0528,35500.0
2009-10-28 09:35:00,34.83,34.89,34.71,34.71,33600.0,18.0528,18.0839,17.9906,17.9906,33600.0
2009-10-28 09:40:00,34.72,34.78,34.65,34.75,40100.0,17.9958,18.0269,17.9595,18.0114,40100.0
2009-10-28 09:45:00,34.75,34.81,34.65,34.67,48700.0,18.0114,18.0425,17.9595,17.9699,48700.0
2009-10-28 09:50:00,34.67,34.77,34.55,34.56,80800.0,17.9699,18.0217,17.9077,17.9129,80800.0
2009-10-28 09:55:00,34.56,34.69,34.54,34.62,78600.0,17.9129,17.9803,17.9025,17.944,78600.0
2009-10-28 10:00:00,34.57,34.69,34.51,34.54,88800.0,17.9181,17.9803,17.887,17.9025,88800.0
2009-10-28 10:05:00,34.56,34.62,34.5,34.56,55100.0,17.9129,17.944,17.8818,17.9129,55100.0
2009-10-28 10:10:00,34.55,34.69,34.55,34.66,44300.0,17.9077,17.9803,17.9077,17.9647,44300.0
2009-10-28 10:15:00,34.65,34.66,34.55,34.6,32300.0,17.9595,17.9647,17.9077,17.9336,32300.0
2009-10-28 10:20:00,34.61,34.65,34.58,34.65,25200.0,17.9388,17.9595,17.9232,17.9595,25200.0
2009-10-28 10:25:00,34.64,34.65,34.58,34.62,15500.0,17.9543,17.9595,17.9232,17.944,15500.0
2009-10-28 10:30:00,34.62,34.72,34.57,34.67,52000.0,17.944,17.9958,17.9181,17.9699,52000.0
2009-10-28 10:35:00,34.67,34.7,34.6,34.7,33300.0,17.9699,17.9854,17.9336,17.9854,33300.0
2009-10-28 10:40:00,34.69,34.73,34.67,34.73,14100.0,17.9803,18.001,17.9699,18.001,14100.0
2009-10-28 10:45:00,34.73,34.76,34.68,34.76,30700.0,18.001,18.0165,17.9751,18.0165,30700.0
2009-10-28 10:50:00,34.76,34.77,34.67,34.75,61600.0,18.0165,18.0217,17.9699,18.0114,61600.0
2009-10-28 10:55:00,34.74,34.87,34.69,34.86,30100.0,18.0062,18.0736,17.9803,18.0684,30100.0
2009-10-28 11:00:00,34.87,34.87,34.77,34.84,30800.0,18.0736,18.0736,18.0217,18.058,30800.0
2009-10-28 11:05:00,34.85,34.97,34.83,34.96,29300.0,18.0632,18.1254,18.0528,18.1202,29300.0
2009-10-28 11:10:00,34.95,35.01,34.92,34.97,38500.0,18.115,18.1461,18.0995,18.1254,38500.0
2009-10-28 11:15:00,34.98,35.04,34.97,35.01,22100.0,18.1306,18.1617,18.1254,18.1461,22100.0
2009-10-28 11:20:00,35.02,35.02,34.93,34.94,9500.0,18.1513,18.1513,18.1047,18.1098,9500.0
2009-10-28 11:25:00,34.92,35.0,34.92,34.97,15800.0,18.0995,18.1409,18.0995,18.1254,15800.0
2009-10-28 11:30:00,34.97,34.98,34.93,34.94,10100.0,18.1254,18.1306,18.1047,18.1098,10100.0
2009-10-28 11:35:00,34.93,34.94,34.91,34.92,19600.0,18.1047,18.1098,18.0943,18.0995,19600.0
2009-10-28 11:40:00,34.91,34.94,34.86,34.94,12700.0,18.0943,18.1098,18.0684,18.1098,12700.0
2009-10-28 11:45:00,34.93,35.0,34.92,34.98,9700.0,18.1047,18.1409,18.0995,18.1306,9700.0
2009-10-28 11:50:00,34.98,34.98,34.86,34.93,21900.0,18.1306,18.1306,18.0684,18.1047,21900.0
2009-10-28 11:55:00,34.93,34.95,34.85,34.95,18300.0,18.1047,18.115,18.0632,18.115,18300.0
2009-10-28 12:00:00,34.92,35.0,34.89,35.0,25600.0,18.0995,18.1409,18.0839,18.1409,25600.0
2009-10-28 12:05:00,34.99,35.0,34.91,34.93,11500.0,18.1358,18.1409,18.0943,18.1047,11500.0
2009-10-28 12:10:00,34.91,34.91,34.85,34.9,14000.0,18.0943,18.0943,18.0632,18.0891,14000.0
2009-10-28 12:15:00,34.9,34.93,34.88,34.92,13200.0,18.0891,18.1047,18.0787,18.0995,13200.0
2009-10-28 12:20:00,34.92,34.93,34.84,34.84,13900.0,18.0995,18.1047,18.058,18.058,13900.0
2009-10-28 12:25:00,34.83,34.92,34.82,34.89,26200.0,18.0528,18.0995,18.0476,18.0839,26200.0
2009-10-28 12:30:00,34.89,34.93,34.88,34.93,7900.0,18.0839,18.1047,18.0787,18.1047,7900.0
2009-10-28 12:35:00,34.94,34.94,34.89,34.94,25000.0,18.1098,18.1098,18.0839,18.1098,25000.0
2009-10-28 12:40:00,34.94,34.94,34.89,34.93,15000.0,18.1098,18.1098,18.0839,18.1047,15000.0
2009-10-28 12:45:00,34.92,34.92,34.86,34.86,19600.0,18.0995,18.0995,18.0684,18.0684,19600.0
2009-10-28 12:50:00,34.86,34.87,34.76,34.81,29100.0,18.0684,18.0736,18.0165,18.0425,29100.0
2009-10-28 12:55:00,34.8,34.92,34.8,34.92,10900.0,18.0373,18.0995,18.0373,18.0995,10900.0
2009-10-28 13:00:00,34.9,34.98,34.88,34.96,11800.0,18.0891,18.1306,18.0787,18.1202,11800.0
2009-10-28 13:05:00,34.97,34.99,34.9,34.9,16800.0,18.1254,18.1358,18.0891,18.0891,16800.0
2009-10-28 13:10:00,34.89,34.98,34.88,34.96,24900.0,18.0839,18.1306,18.0787,18.1202,24900.0
2009-10-28 13:15:00,34.96,35.01,34.9,34.9,15800.0,18.1202,18.1461,18.0891,18.0891,15800.0
2009-10-28 13:20:00,34.89,34.9,34.86,34.9,6900.0,18.0839,18.0891,18.0684,18.0891,6900.0
2009-10-28 13:25:00,34.9,34.96,34.85,34.86,19800.0,18.0891,18.1202,18.0632,18.0684,19800.0
2009-10-28 13:30:00,34.85,34.94,34.85,34.85,16500.0,18.0632,18.1098,18.0632,18.0632,16500.0
2009-10-28 13:35:00,34.85,34.87,34.83,34.84,37600.0,18.0632,18.0736,18.0528,18.058,37600.0
2009-10-28 13:40:00,34.84,34.9,34.83,34.83,45400.0,18.058,18.0891,18.0528,18.0528,45400.0
2009-10-28 13:45:00,34.83,34.85,34.81,34.81,16000.0,18.0528,18.0632,18.0425,18.0425,16000.0
2009-10-28 13:50:00,34.8,34.8,34.75,34.78,16100.0,18.0373,18.0373,18.0114,18.0269,16100.0
2009-10-28 13:55:00,34.78,34.8,34.75,34.77,13600.0,18.0269,18.0373,18.0114,18.0217,13600.0
2009-10-28 14:00:00,34.77,34.78,34.73,34.78,29000.0,18.0217,18.0269,18.001,18.0269,29000.0
2009-10-28 14:05:00,34.78,34.78,34.72,34.74,27000.0,18.0269,18.0269,17.9958,18.0062,27000.0
2009-10-28 14:10:00,34.75,34.8,34.74,34.79,28400.0,18.0114,18.0373,18.0062,18.0321,28400.0
2009-10-28 14:15:00,34.79,34.8,34.75,34.75,22800.0,18.0321,18.0373,18.0114,18.0114,22800.0
2009-10-28 14:20:00,34.76,34.77,34.65,34.76,70200.0,18.0165,18.0217,17.9595,18.0165,70200.0
2009-10-28 14:25:00,34.75,34.79,34.71,34.73,63600.0,18.0114,18.0321,17.9906,18.001,63600.0
2009-10-28 14:30:00,34.73,34.73,34.66,34.67,96500.0,18.001,18.001,17.9647,17.9699,96500.0
2009-10-28 14:35:00,34.66,34.74,34.65,34.65,60800.0,17.9647,18.0062,17.9595,17.9595,60800.0
2009-10-28 14:40:00,34.66,34.74,34.66,34.7,61200.0,17.9647,18.0062,17.9647,17.9854,61200.0
2009-10-28 14:45:00,34.7,34.73,34.66,34.73,28200.0,17.9854,18.001,17.9647,18.001,28200.0
2009-10-28 14:50:00,34.74,34.77,34.7,34.76,47500.0,18.0062,18.0217,17.9854,18.0165,47500.0
2009-10-28 14:55:00,34.75,34.78,34.69,34.7,31500.0,18.0114,18.0269,17.9803,17.9854,31500.0
2009-10-28 15:00:00,34.7,34.79,34.69,34.78,72000.0,17.9854,18.0321,17.9803,18.0269,72000.0
2009-10-28 15:05:00,34.79,34.8,34.76,34.78,37900.0,18.0321,18.0373,18.0165,18.0269,37900.0
2009-10-28 15:10:00,34.78,34.82,34.71,34.72,39900.0,18.0269,18.0476,17.9906,17.9958,39900.0
2009-10-28 15:15:00,34.71,34.81,34.71,34.79,66600.0,17.9906,18.0425,17.9906,18.0321,66600.0
2009-10-28 15:20:00,34.78,34.8,34.75,34.76,25900.0,18.0269,18.0373,18.0114,18.0165,25900.0
2009-10-28 15:25:00,34.76,34.8,34.73,34.8,47000.0,18.0165,18.0373,18.001,18.0373,47000.0
2009-10-28 15:30:00,34.8,34.82,34.74,34.74,47400.0,18.0373,18.0476,18.0062,18.0062,47400.0
2009-10-28 15:35:00,34.75,34.77,34.64,34.7,102400.0,18.0114,18.0217,17.9543,17.9854,102400.0
2009-10-28 15:40:00,34.69,34.75,34.63,34.71,77700.0,17.9803,18.0114,17.9492,17.9906,77700.0
2009-10-28 15:45:00,34.69,34.72,34.66,34.72,58300.0,17.9803,17.9958,17.9647,17.9958,58300.0
2009-10-28 15:50:00,34.72,34.73,34.59,34.61,59400.0,17.9958,18.001,17.9284,17.9388,59400.0
2009-10-28 15:55:00,34.62,34.66,34.57,34.61,130500.0,17.944,17.9647,17.9181,17.9388,130500.0
2009-10-29 09:30:00,34.73,34.83,34.55,34.57,65800.0,18.001,18.0528,17.9077,17.9181,65800.0
2009-10-29 09:35:00,34.57,34.62,34.47,34.52,44400.0,17.9181,17.944,17.8662,17.8921,44400.0
2009-10-29 09:40:00,34.54,34.6,34.46,34.54,38600.0,17.9025,17.9336,17.861,17.9025,38600.0
2009-10-29 09:45:00,34.52,34.54,34.43,34.53,40700.0,17.8921,17.9025,17.8455,17.8973,40700.0
2009-10-29 09:50:00,34.54,34.6,34.42,34.48,47300.0,17.9025,17.9336,17.8403,17.8714,47300.0
2009-10-29 09:55:00,34.48,34.61,34.48,34.58,21800.0,17.8714,17.9388,17.8714,17.9232,21800.0
2009-10-29 10:00:00,34.58,34.66,34.53,34.63,37000.0,17.9232,17.9647,17.8973,17.9492,37000.0
2009-10-29 10:05:00,34.64,34.7,34.61,34.62,24300.0,17.9543,17.9854,17.9388,17.944,24300.0
2009-10-29 10:10:00,34.63,34.66,34.6,34.61,16900.0,17.9492,17.9647,17.9336,17.9388,16900.0
2009-10-29 10:15:00,34.62,34.73,34.61,34.67,14600.0,17.944,18.001,17.9388,17.9699,14600.0
2009-10-29 10:20:00,34.67,34.78,34.62,34.65,76500.0,17.9699,18.0269,17.944,17.9595,76500.0
2009-10-29 10:25:00,34.66,34.7,34.64,34.65,40600.0,17.9647,17.9854,17.9543,17.9595,40600.0
2009-10-29 10:30:00,34.65,34.66,34.55,34.59,53500.0,17.9595,17.9647,17.9077,17.9284,53500.0
2009-10-29 10:35:00,34.59,34.61,34.54,34.55,28800.0,17.9284,17.9388,17.9025,17.9077,28800.0
2009-10-29 10:40:00,34.55,34.6,34.47,34.52,51800.0,17.9077,17.9336,17.8662,17.8921,51800.0
2009-10-29 10:45:00,34.51,34.51,34.45,34.5,21000.0,17.887,17.887,17.8559,17.8818,21000.0
2009-10-29 10:50:00,34.51,34.55,34.46,34.48,26700.0,17.887,17.9077,17.861,17.8714,26700.0
2009-10-29 10:55:00,34.48,34.54,34.44,34.45,36100.0,17.8714,17.9025,17.8507,17.8559,36100.0
2009-10-29 11:00:00,34.44,34.51,34.42,34.47,85400.0,17.8507,17.887,17.8403,17.8662,85400.0
2009-10-29 11:05:00,34.46,34.51,34.35,34.39,60700.0,17.861,17.887,17.804,17.8248,60700.0
2009-10-29 11:10:00,34.38,34.49,34.37,34.42,29300.0,17.8196,17.8766,17.8144,17.8403,29300.0
2009-10-29 11:15:00,34.42,34.5,34.39,34.5,55800.0,17.8403,17.8818,17.8248,17.8818,55800.0
2009-10-29 11:20:00,34.51,34.51,34.43,34.46,36900.0,17.887,17.887,17.8455,17.861,36900.0
2009-10-29 11:25:00,34.47,34.48,34.45,34.45,16500.0,17.8662,17.8714,17.8559,17.8559,16500.0
2009-10-29 11:30:00,34.47,34.52,34.47,34.51,91100.0,17.8662,17.8921,17.8662,17.887,91100.0
2009-10-29 11:35:00,34.51,34.53,34.46,34.48,68200.0,17.887,17.8973,17.861,17.8714,68200.0
2009-10-29 11:40:00,34.48,34.5,34.4,34.44,44000.0,17.8714,17.8818,17.8299,17.8507,44000.0
2009-10-29 11:45:00,34.45,34.51,34.45,34.5,61100.0,17.8559,17.887,17.8559,17.8818,61100.0
2009-10-29 11:50:00,34.51,34.51,34.46,34.46,16600.0,17.887,17.887,17.861,17.861,16600.0
2009-10-29 11:55:00,34.45,34.52,34.43,34.5,26600.0,17.8559,17.8921,17.8455,17.8818,26600.0
2009-10-29 12:00:00,34.51,34.57,34.48,34.53,55200.0,17.887,17.9181,17.8714,17.8973,55200.0
2009-10-29 12:05:00,34.53,34.58,34.53,34.57,20200.0,17.8973,17.9232,17.8973,17.9181,20200.0
2009-10-29 12:10:00,34.57,34.57,34.45,34.49,48800.0,17.9181,17.9181,17.8559,17.8766,48800.0
2009-10-29 12:15:00,34.5,34.51,34.47,34.49,66000.0,17.8818,17.887,17.8662,17.8766,66000.0
2009-10-29 12:20:00,34.49,34.52,34.45,34.47,43900.0,17.8766,17.8921,17.8559,17.8662,43900.0
2009-10-29 12:25:00,34.48,34.54,34.47,34.53,48800.0,17.8714,17.9025,17.8662,17.8973,48800.0
2009-10-29 12:30:00,34.53,34.55,34.48,34.51,35800.0,17.8973,17.9077,17.8714,17.887,35800.0
2009-10-29 12:35:00,34.51,34.56,34.49,34.51,30600.0,17.887,17.9129,17.8766,17.887,30600.0
2009-10-29 12:40:00,34.51,34.56,34.5,34.54,38600.0,17.887,17.9129,17.8818,17.9025,38600.0
2009-10-29 12:45:00,34.54,34.58,34.52,34.52,24500.0,17.9025,17.9232,17.8921,17.8921,24500.0
2009-10-29 12:50:00,34.53,34.56,34.51,34.56,11200.0,17.8973,17.9129,17.887,17.9129,11200.0
2009-10-29 12:55:00,34.57,34.58,34.56,34.56,6200.0,17.9181,17.9232,17.9129,17.9129,6200.0
2009-10-29 13:00:00,34.57,34.58,34.53,34.54,31500.0,17.9181,17.9232,17.8973,17.9025,31500.0
2009-10-29 13:05:00,34.53,34.56,34.53,34.55,17300.0,17.8973,17.9129,17.8973,17.9077,17300.0
2009-10-29 13:10:00,34.55,34.58,34.54,34.54,13700.0,17.9077,17.9232,17.9025,17.9025,13700.0
2009-10-29 13:15:00,34.54,34.58,34.54,34.58,17400.0,17.9025,17.9232,17.9025,17.9232,17400.0
2009-10-29 13:20:00,34.58,34.59,34.52,34.53,31000.0,17.9232,17.9284,17.8921,17.8973,31000.0
2009-10-29 13:25:00,34.53,34.55,34.5,34.53,23900.0,17.8973,17.9077,17.8818,17.8973,23900.0
2009-10-29 13:30:00,34.53,34.56,34.53,34.54,14300.0,17.8973,17.9129,17.8973,17.9025,14300.0
2009-10-29 13:35:00,34.54,34.6,34.54,34.57,17600.0,17.9025,17.9336,17.9025,17.9181,17600.0
2009-10-29 13:40:00,34.57,34.61,34.56,34.59,86100.0,17.9181,17.9388,17.9129,17.9284,86100.0
2009-10-29 13:45:00,34.59,34.61,34.52,34.53,61400.0,17.9284,17.9388,17.8921,17.8973,61400.0
2009-10-29 13:50:00,34.54,34.55,34.52,34.54,17400.0,17.9025,17.9077,17.8921,17.9025,17400.0
2009-10-29 13:55:00,34.53,34.55,34.52,34.53,32300.0,17.8973,17.9077,17.8921,17.8973,32300.0
2009-10-29 14:00:00,34.54,34.56,34.53,34.56,25500.0,17.9025,17.9129,17.8973,17.9129,25500.0
2009-10-29 14:05:00,34.56,34.58,34.55,34.56,28900.0,17.9129,17.9232,17.9077,17.9129,28900.0
2009-10-29 14:10:00,34.56,34.56,34.52,34.53,34600.0,17.9129,17.9129,17.8921,17.8973,34600.0
2009-10-29 14:15:00,34.53,34.57,34.53,34.55,32400.0,17.8973,17.9181,17.8973,17.9077,32400.0
2009-10-29 14:20:00,34.54,34.57,34.54,34.55,23200.0,17.9025,17.9181,17.9025,17.9077,23200.0
2009-10-29 14:25:00,34.56,34.58,34.52,34.53,36000.0,17.9129,17.9232,17.8921,17.8973,36000.0
2009-10-29 14:30:00,34.53,34.59,34.52,34.59,28400.0,17.8973,17.9284,17.8921,17.9284,28400.0
2009-10-29 14:35:00,34.59,34.6,34.58,34.58,14400.0,17.9284,17.9336,17.9232,17.9232,14400.0
2009-10-29 14:40:00,34.58,34.62,34.57,34.62,36100.0,17.9232,17.944,17.9181,17.944,36100.0
2009-10-29 14:45:00,34.62,34.63,34.59,34.62,33600.0,17.944,17.9492,17.9284,17.944,33600.0
2009-10-29 14:50:00,34.63,34.65,34.6,34.64,38000.0,17.9492,17.9595,17.9336,17.9543,38000.0
2009-10-29 14:55:00,34.64,34.66,34.6,34.62,46400.0,17.9543,17.9647,17.9336,17.944,46400.0
2009-10-29 15:00:00,34.61,34.62,34.54,34.57,53700.0,17.9388,17.944,17.9025,17.9181,53700.0
2009-10-29 15:05:00,34.57,34.64,34.57,34.6,61700.0,17.9181,17.9543,17.9181,17.9336,61700.0
2009-10-29 15:10:00,34.61,34.62,34.56,34.56,100700.0,17.9388,17.944,17.9129,17.9129,100700.0
2009-10-29 15:15:00,34.56,34.6,34.51,34.6,95800.0,17.9129,17.9336,17.887,17.9336,95800.0
2009-10-29 15:20:00,34.6,34.6,34.54,34.55,40700.0,17.9336,17.9336,17.9025,17.9077,40700.0
2009-10-29 15:25:00,34.55,34.57,34.53,34.53,50000.0,17.9077,17.9181,17.8973,17.8973,50000.0
2009-10-29 15:30:00,34.53,34.59,34.53,34.59,68500.0,17.8973,17.9284,17.8973,17.9284,68500.0
2009-10-29 15:35:00,34.58,34.59,34.53,34.58,83400.0,17.9232,17.9284,17.8973,17.9232,83400.0
2009-10-29 15:40:00,34.58,34.59,34.53,34.56,119900.0,17.9232,17.9284,17.8973,17.9129,119900.0
2009-10-29 15:45:00,34.55,34.6,34.54,34.59,115000.0,17.9077,17.9336,17.9025,17.9284,115000.0
2009-10-29 15:50:00,34.6,34.61,34.56,34.6,173400.0,17.9336,17.9388,17.9129,17.9336,173400.0
2009-10-29 15:55:00,34.6,34.63,34.58,34.59,266400.0,17.9336,17.9492,17.9232,17.9284,266400.0
2009-10-30 09:30:00,34.73,34.78,34.54,34.63,66900.0,18.001,18.0269,17.9025,17.9492,66900.0
2009-10-30 09:35:00,34.65,34.74,34.59,34.61,57600.0,17.9595,18.0062,17.9284,17.9388,57600.0
2009-10-30 09:40:00,34.58,34.77,34.47,34.69,78900.0,17.9232,18.0217,17.8662,17.9803,78900.0
2009-10-30 09:45:00,34.69,34.79,34.59,34.7,47900.0,17.9803,18.0321,17.9284,17.9854,47900.0
2009-10-30 09:50:00,34.7,34.73,34.57,34.59,52500.0,17.9854,18.001,17.9181,17.9284,52500.0
2009-10-30 09:55:00,34.62,34.64,34.52,34.56,34200.0,17.944,17.9543,17.8921,17.9129,34200.0
2009-10-30 10:00:00,34.56,34.65,34.53,34.59,65200.0,17.9129,17.9595,17.8973,17.9284,65200.0
2009-10-30 10:05:00,34.59,34.74,34.57,34.66,42500.0,17.9284,18.0062,17.9181,17.9647,42500.0
2009-10-30 10:10:00,34.68,34.68,34.53,34.63,71600.0,17.9751,17.9751,17.8973,17.9492,71600.0
2009-10-30 10:15:00,34.62,34.71,34.56,34.63,62700.0,17.944,17.9906,17.9129,17.9492,62700.0
2009-10-30 10:20:00,34.62,34.71,34.57,34.71,68000.0,17.944,17.9906,17.9181,17.9906,68000.0
2009-10-30 10:25:00,34.7,34.85,34.69,34.85,55000.0,17.9854,18.0632,17.9803,18.0632,55000.0
2009-10-30 10:30:00,34.85,34.85,34.65,34.68,37400.0,18.0632,18.0632,17.9595,17.9751,37400.0
2009-10-30 10:35:00,34.68,34.72,34.6,34.64,39100.0,17.9751,17.9958,17.9336,17.9543,39100.0
2009-10-30 10:40:00,34.64,34.73,34.63,34.72,28700.0,17.9543,18.001,17.9492,17.9958,28700.0
2009-10-30 10:45:00,34.72,34.81,34.66,34.66,42500.0,17.9958,18.0425,17.9647,17.9647,42500.0
2009-10-30 10:50:00,34.67,34.7,34.66,34.68,16300.0,17.9699,17.9854,17.9647,17.9751,16300.0
2009-10-30 10:55:00,34.68,34.68,34.62,34.64,27000.0,17.9751,17.9751,17.944,17.9543,27000.0
2009-10-30 11:00:00,34.64,34.68,34.62,34.64,37500.0,17.9543,17.9751,17.944,17.9543,37500.0
2009-10-30 11:05:00,34.64,34.7,34.59,34.64,53700.0,17.9543,17.9854,17.9284,17.9543,53700.0
2009-10-30 11:10:00,34.63,34.66,34.56,34.6,29300.0,17.9492,17.9647,17.9129,17.9336,29300.0
2009-10-30 11:15:00,34.61,34.67,34.59,34.62,35700.0,17.9388,17.9699,17.9284,17.944,35700.0
2009-10-30 11:20:00,34.61,34.69,34.61,34.63,58300.0,17.9388,17.9803,17.9388,17.9492,58300.0
2009-10-30 11:25:00,34.65,34.76,34.62,34.66,36700.0,17.9595,18.0165,17.944,17.9647,36700.0
2009-10-30 11:30:00,34.66,34.76,34.66,34.71,36100.0,17.9647,18.0165,17.9647,17.9906,36100.0
2009-10-30 11:35:00,34.71,34.73,34.64,34.7,65600.0,17.9906,18.001,17.9543,17.9854,65600.0
2009-10-30 11:40:00,34.69,34.81,34.69,34.79,58200.0,17.9803,18.0425,17.9803,18.0321,58200.0
2009-10-30 11:45:00,34.78,34.78,34.68,34.72,63800.0,18.0269,18.0269,17.9751,17.9958,63800.0
2009-10-30 11:50:00,34.7,34.73,34.61,34.64,37900.0,17.9854,18.001,17.9388,17.9543,37900.0
2009-10-30 11:55:00,34.66,34.69,34.56,34.65,53800.0,17.9647,17.9803,17.9129,17.9595,53800.0
2009-10-30 12:00:00,34.65,34.74,34.65,34.66,59600.0,17.9595,18.0062,17.9595,17.9647,59600.0
2009-10-30 12:05:00,34.66,34.74,34.59,34.74,63300.0,17.9647,18.0062,17.9284,18.0062,63300.0
2009-10-30 12:10:00,34.73,34.73,34.6,34.62,38700.0,18.001,18.001,17.9336,17.944,38700.0
2009-10-30 12:15:00,34.6,34.68,34.55,34.56,38900.0,17.9336,17.9751,17.9077,17.9129,38900.0
2009-10-30 12:20:00,34.57,34.58,34.45,34.5,73400.0,17.9181,17.9232,17.8559,17.8818,73400.0
2009-10-30 12:25:00,34.5,34.51,34.18,34.18,122500.0,17.8818,17.887,17.7159,17.7159,122500.0
2009-10-30 12:30:00,34.18,34.33,34.13,34.29,53600.0,17.7159,17.7937,17.69,17.7729,53600.0
2009-10-30 12:35:00,34.29,34.37,34.24,34.29,48800.0,17.7729,17.8144,17.747,17.7729,48800.0
2009-10-30 12:40:00,34.29,34.29,34.23,34.23,16800.0,17.7729,17.7729,17.7418,17.7418,16800.0
2009-10-30 12:45:00,34.23,34.23,34.0,34.08,74800.0,17.7418,17.7418,17.6226,17.6641,74800.0
2009-10-30 12:50:00,34.09,34.17,34.08,34.12,50600.0,17.6693,17.7107,17.6641,17.6848,50600.0
2009-10-30 12:55:00,34.12,34.21,34.1,34.11,24300.0,17.6848,17.7315,17.6745,17.6796,24300.0
2009-10-30 13:00:00,34.12,34.35,34.12,34.31,73900.0,17.6848,17.804,17.6848,17.7833,73900.0
2009-10-30 13:05:00,34.32,34.44,34.32,34.41,45700.0,17.7885,17.8507,17.7885,17.8351,45700.0
2009-10-30 13:10:00,34.41,34.48,34.36,34.39,38800.0,17.8351,17.8714,17.8092,17.8248,38800.0
2009-10-30 13:15:00,34.38,34.42,34.35,34.41,26600.0,17.8196,17.8403,17.804,17.8351,26600.0
2009-10-30 13:20:00,34.4,34.46,34.32,34.46,26800.0,17.8299,17.861,17.7885,17.861,26800.0
2009-10-30 13:25:00,34.46,34.48,34.38,34.41,34300.0,17.861,17.8714,17.8196,17.8351,34300.0
2009-10-30 13:30:00,34.41,34.44,34.26,34.34,47600.0,17.8351,17.8507,17.7574,17.7988,47600.0
2009-10-30 13:35:00,34.35,34.38,34.28,34.37,42700.0,17.804,17.8196,17.7677,17.8144,42700.0
2009-10-30 13:40:00,34.38,34.5,34.37,34.5,48300.0,17.8196,17.8818,17.8144,17.8818,48300.0
2009-10-30 13:45:00,34.5,34.52,34.41,34.41,46400.0,17.8818,17.8921,17.8351,17.8351,46400.0
2009-10-30 13:50:00,34.42,34.43,34.35,34.35,13100.0,17.8403,17.8455,17.804,17.804,13100.0
2009-10-30 13:55:00,34.35,34.42,34.34,34.34,37100.0,17.804,17.8403,17.7988,17.7988,37100.0
2009-10-30 14:00:00,34.35,34.4,34.32,34.38,34000.0,17.804,17.8299,17.7885,17.8196,34000.0
2009-10-30 14:05:00,34.38,34.44,34.31,34.33,70400.0,17.8196,17.8507,17.7833,17.7937,70400.0
2009-10-30 14:10:00,34.34,34.34,34.31,34.31,15200.0,17.7988,17.7988,17.7833,17.7833,15200.0
2009-10-30 14:15:00,34.31,34.31,34.22,34.28,45400.0,17.7833,17.7833,17.7367,17.7677,45400.0
2009-10-30 14:20:00,34.28,34.28,34.24,34.27,25900.0,17.7677,17.7677,17.747,17.7626,25900.0
2009-10-30 14:25:00,34.27,34.28,34.2,34.21,21100.0,17.7626,17.7677,17.7263,17.7315,21100.0
2009-10-30 14:30:00,34.2,34.24,34.17,34.19,46700.0,17.7263,17.747,17.7107,17.7211,46700.0
2009-10-30 14:35:00,34.2,34.23,34.09,34.16,42700.0,17.7263,17.7418,17.6693,17.7056,42700.0
2009-10-30 14:40:00,34.16,34.29,34.16,34.24,46900.0,17.7056,17.7729,17.7056,17.747,46900.0
2009-10-30 14:45:00,34.24,34.27,34.17,34.17,32800.0,17.747,17.7626,17.7107,17.7107,32800.0
2009-10-30 14:50:00,34.17,34.36,34.15,34.26,86700.0,17.7107,17.8092,17.7004,17.7574,86700.0
2009-10-30 14:55:00,34.25,34.33,34.22,34.29,40500.0,17.7522,17.7937,17.7367,17.7729,40500.0
2009-10-30 15:00:00,34.28,34.28,34.2,34.22,45900.0,17.7677,17.7677,17.7263,17.7367,45900.0
2009-10-30 15:05:00,34.21,34.23,34.09,34.2,87500.0,17.7315,17.7418,17.6693,17.7263,87500.0
2009-10-30 15:10:00,34.2,34.36,34.19,34.28,35500.0,17.7263,17.8092,17.7211,17.7677,35500.0
2009-10-30 15:15:00,34.28,34.33,34.24,34.24,64500.0,17.7677,17.7937,17.747,17.747,64500.0
2009-10-30 15:20:00,34.24,34.32,34.21,34.26,77600.0,17.747,17.7885,17.7315,17.7574,77600.0
2009-10-30 15:25:00,34.25,34.32,34.2,34.32,70300.0,17.7522,17.7885,17.7263,17.7885,70300.0
2009-10-30 15:30:00,34.31,34.39,34.26,34.34,68100.0,17.7833,17.8248,17.7574,17.7988,68100.0
2009-10-30 15:35:00,34.35,34.38,34.27,34.34,71300.0,17.804,17.8196,17.7626,17.7988,71300.0
2009-10-30 15:40:00,34.34,34.42,34.3,34.33,79200.0,17.7988,17.8403,17.7781,17.7937,79200.0
2009-10-30 15:45:00,34.32,34.37,34.25,34.36,81900.0,17.7885,17.8144,17.7522,17.8092,81900.0
2009-10-30 15:50:00,34.37,34.37,34.21,34.27,114100.0,17.8144,17.8144,17.7315,17.7626,114100.0
2009-10-30 15:55:00,34.27,34.28,34.1,34.11,180700.0,17.7626,17.7677,17.6745,17.6796,180700.0
2009-11-02 09:30:00,34.21,34.35,34.12,34.31,53100.0,17.7315,17.804,17.6848,17.7833,53100.0
2009-11-02 09:35:00,34.32,34.41,34.3,34.39,37700.0,17.7885,17.8351,17.7781,17.8248,37700.0
2009-11-02 09:40:00,34.39,34.45,34.31,34.41,50900.0,17.8248,17.8559,17.7833,17.8351,50900.0
2009-11-02 09:45:00,34.4,34.45,34.39,34.44,49300.0,17.8299,17.8559,17.8248,17.8507,49300.0
2009-11-02 09:50:00,34.44,34.65,34.42,34.63,61100.0,17.8507,17.9595,17.8403,17.9492,61100.0
2009-11-02 09:55:00,34.63,34.67,34.51,34.65,182100.0,17.9492,17.9699,17.887,17.9595,182100.0
2009-11-02 10:00:00,34.6,34.81,34.6,34.72,62800.0,17.9336,18.0425,17.9336,17.9958,62800.0
2009-11-02 10:05:00,34.7,34.77,34.64,34.7,54300.0,17.9854,18.0217,17.9543,17.9854,54300.0
2009-11-02 10:10:00,34.69,34.75,34.59,34.69,62900.0,17.9803,18.0114,17.9284,17.9803,62900.0
2009-11-02 10:15:00,34.69,34.81,34.67,34.79,195400.0,17.9803,18.0425,17.9699,18.0321,195400.0
2009-11-02 10:20:00,34.78,34.84,34.64,34.64,59700.0,18.0269,18.058,17.9543,17.9543,59700.0
2009-11-02 10:25:00,34.64,34.68,34.58,34.62,40400.0,17.9543,17.9751,17.9232,17.944,40400.0
2009-11-02 10:30:00,34.63,34.65,34.58,34.64,18200.0,17.9492,17.9595,17.9232,17.9543,18200.0
2009-11-02 10:35:00,34.64,34.64,34.58,34.59,16400.0,17.9543,17.9543,17.9232,17.9284,16400.0
2009-11-02 10:40:00,34.6,34.6,34.53,34.56,30200.0,17.9336,17.9336,17.8973,17.9129,30200.0
2009-11-02 10:45:00,34.55,34.57,34.48,34.51,26900.0,17.9077,17.9181,17.8714,17.887,26900.0
2009-11-02 10:50:00,34.52,34.56,34.44,34.56,33500.0,17.8921,17.9129,17.8507,17.9129,33500.0
2009-11-02 10:55:00,34.56,34.59,34.45,34.47,24100.0,17.9129,17.9284,17.8559,17.8662,24100.0
2009-11-02 11:00:00,34.45,34.48,34.41,34.47,49000.0,17.8559,17.8714,17.8351,17.8662,49000.0
2009-11-02 11:05:00,34.48,34.51,34.41,34.45,26200.0,17.8714,17.887,17.8351,17.8559,26200.0
2009-11-02 11:10:00,34.44,34.52,34.4,34.49,25500.0,17.8507,17.8921,17.8299,17.8766,25500.0
2009-11-02 11:15:00,34.51,34.51,34.46,34.49,15400.0,17.887,17.887,17.861,17.8766,15400.0
2009-11-02 11:20:00,34.49,34.54,34.48,34.54,10700.0,17.8766,17.9025,17.8714,17.9025,10700.0
2009-11-02 11:25:00,34.54,34.54,34.46,34.46,29500.0,17.9025,17.9025,17.861,17.861,29500.0
2009-11-02 11:30:00,34.46,34.46,34.4,34.41,21400.0,17.861,17.861,17.8299,17.8351,21400.0
2009-11-02 11:35:00,34.41,34.44,34.34,34.36,40400.0,17.8351,17.8507,17.7988,17.8092,40400.0
2009-11-02 11:40:00,34.36,34.42,34.34,34.41,14700.0,17.8092,17.8403,17.7988,17.8351,14700.0
2009-11-02 11:45:00,34.41,34.45,34.37,34.37,13500.0,17.8351,17.8559,17.8144,17.8144,13500.0
2009-11-02 11:50:00,34.38,34.4,34.36,34.39,24200.0,17.8196,17.8299,17.8092,17.8248,24200.0
2009-11-02 11:55:00,34.39,34.45,34.36,34.36,28700.0,17.8248,17.8559,17.8092,17.8092,28700.0
2009-11-02 12:00:00,34.37,34.37,34.33,34.34,11500.0,17.8144,17.8144,17.7937,17.7988,11500.0
2009-11-02 12:05:00,34.33,34.37,34.33,34.36,80900.0,17.7937,17.8144,17.7937,17.8092,80900.0
2009-11-02 12:10:00,34.35,34.37,34.33,34.34,14400.0,17.804,17.8144,17.7937,17.7988,14400.0
2009-11-02 12:15:00,34.33,34.36,34.25,34.27,22600.0,17.7937,17.8092,17.7522,17.7626,22600.0
2009-11-02 12:20:00,34.28,34.3,34.25,34.3,19300.0,17.7677,17.7781,17.7522,17.7781,19300.0
2009-11-02 12:25:00,34.3,34.33,34.25,34.25,13700.0,17.7781,17.7937,17.7522,17.7522,13700.0
2009-11-02 12:30:00,34.25,34.28,34.2,34.22,15900.0,17.7522,17.7677,17.7263,17.7367,15900.0
2009-11-02 12:35:00,34.22,34.22,34.19,34.21,10100.0,17.7367,17.7367,17.7211,17.7315,10100.0
2009-11-02 12:40:00,34.21,34.27,34.21,34.27,31700.0,17.7315,17.7626,17.7315,17.7626,31700.0
2009-11-02 12:45:00,34.27,34.33,34.25,34.31,42500.0,17.7626,17.7937,17.7522,17.7833,42500.0
2009-11-02 12:50:00,34.31,34.33,34.13,34.19,50700.0,17.7833,17.7937,17.69,17.7211,50700.0
2009-11-02 12:55:00,34.19,34.21,34.12,34.12,29800.0,17.7211,17.7315,17.6848,17.6848,29800.0
2009-11-02 13:00:00,34.13,34.21,34.1,34.21,29500.0,17.69,17.7315,17.6745,17.7315,29500.0
2009-11-02 13:05:00,34.22,34.27,34.18,34.27,18600.0,17.7367,17.7626,17.7159,17.7626,18600.0
2009-11-02 13:10:00,34.27,34.32,34.25,34.28,17200.0,17.7626,17.7885,17.7522,17.7677,17200.0
2009-11-02 13:15:00,34.29,34.39,34.29,34.34,57500.0,17.7729,17.8248,17.7729,17.7988,57500.0
2009-11-02 13:20:00,34.34,34.36,34.3,34.31,10300.0,17.7988,17.8092,17.7781,17.7833,10300.0
2009-11-02 13:25:00,34.3,34.33,34.28,34.29,17200.0,17.7781,17.7937,17.7677,17.7729,17200.0
2009-11-02 13:30:00,34.29,34.31,34.25,34.26,24900.0,17.7729,17.7833,17.7522,17.7574,24900.0
2009-11-02 13:35:00,34.26,34.31,34.22,34.31,44200.0,17.7574,17.7833,17.7367,17.7833,44200.0
2009-11-02 13:40:00,34.31,34.35,34.3,34.34,24800.0,17.7833,17.804,17.7781,17.7988,24800.0
2009-11-02 13:45:00,34.35,34.38,34.3,34.34,27400.0,17.804,17.8196,17.7781,17.7988,27400.0
2009-11-02 13:50:00,34.35,34.36,34.28,34.35,55100.0,17.804,17.8092,17.7677,17.804,55100.0
2009-11-02 13:55:00,34.35,34.4,34.31,34.33,51300.0,17.804,17.8299,17.7833,17.7937,51300.0
2009-11-02 14:00:00,34.33,34.39,34.31,34.36,36000.0,17.7937,17.8248,17.7833,17.8092,36000.0
2009-11-02 14:05:00,34.37,34.37,34.3,34.37,51700.0,17.8144,17.8144,17.7781,17.8144,51700.0
2009-11-02 14:10:00,34.36,34.38,34.33,34.34,38900.0,17.8092,17.8196,17.7937,17.7988,38900.0
2009-11-02 14:15:00,34.35,34.4,34.34,34.36,44600.0,17.804,17.8299,17.7988,17.8092,44600.0
2009-11-02 14:20:00,34.37,34.47,34.35,34.42,55200.0,17.8144,17.8662,17.804,17.8403,55200.0
2009-11-02 14:25:00,34.43,34.44,34.39,34.43,44000.0,17.8455,17.8507,17.8248,17.8455,44000.0
2009-11-02 14:30:00,34.44,34.46,34.4,34.42,59200.0,17.8507,17.861,17.8299,17.8403,59200.0
2009-11-02 14:35:00,34.42,34.45,34.33,34.34,44500.0,17.8403,17.8559,17.7937,17.7988,44500.0
2009-11-02 14:40:00,34.34,34.35,34.31,34.31,25000.0,17.7988,17.804,17.7833,17.7833,25000.0
2009-11-02 14:45:00,34.31,34.34,34.3,34.34,39500.0,17.7833,17.7988,17.7781,17.7988,39500.0
2009-11-02 14:50:00,34.32,34.38,34.31,34.37,99200.0,17.7885,17.8196,17.7833,17.8144,99200.0
2009-11-02 14:55:00,34.38,34.38,34.22,34.24,32800.0,17.8196,17.8196,17.7367,17.747,32800.0
2009-11-02 15:00:00,34.25,34.34,34.25,34.33,34200.0,17.7522,17.7988,17.7522,17.7937,34200.0
2009-11-02 15:05:00,34.33,34.39,34.31,34.36,59100.0,17.7937,17.8248,17.7833,17.8092,59100.0
2009-11-02 15:10:00,34.37,34.46,34.35,34.42,59100.0,17.8144,17.861,17.804,17.8403,59100.0
2009-11-02 15:15:00,34.42,34.46,34.36,34.4,52800.0,17.8403,17.861,17.8092,17.8299,52800.0
2009-11-02 15:20:00,34.4,34.45,34.37,34.42,66600.0,17.8299,17.8559,17.8144,17.8403,66600.0
2009-11-02 15:25:00,34.41,34.44,34.36,34.44,44700.0,17.8351,17.8507,17.8092,17.8507,44700.0
2009-11-02 15:30:00,34.43,34.55,34.4,34.54,81300.0,17.8455,17.9077,17.8299,17.9025,81300.0
2009-11-02 15:35:00,34.55,34.63,34.54,34.59,124500.0,17.9077,17.9492,17.9025,17.9284,124500.0
2009-11-02 15:40:00,34.59,34.65,34.59,34.61,89900.0,17.9284,17.9595,17.9284,17.9388,89900.0
2009-11-02 15:45:00,34.62,34.62,34.5,34.54,215200.0,17.944,17.944,17.8818,17.9025,215200.0
2009-11-02 15:50:00,34.55,34.59,34.51,34.58,93300.0,17.9077,17.9284,17.887,17.9232,93300.0
2009-11-02 15:55:00,34.58,34.64,34.58,34.64,329600.0,17.9232,17.9543,17.9232,17.9543,329600.0
2009-11-03 09:30:00,34.59,34.72,34.47,34.51,38300.0,17.9284,17.9958,17.8662,17.887,38300.0
2009-11-03 09:35:00,34.52,34.63,34.47,34.59,45400.0,17.8921,17.9492,17.8662,17.9284,45400.0
2009-11-03 09:40:00,34.62,34.69,34.56,34.62,44400.0,17.944,17.9803,17.9129,17.944,44400.0
2009-11-03 09:45:00,34.64,34.82,34.64,34.77,66700.0,17.9543,18.0476,17.9543,18.0217,66700.0
2009-11-03 09:50:00,34.76,34.97,34.74,34.89,93200.0,18.0165,18.1254,18.0062,18.0839,93200.0
2009-11-03 09:55:00,34.88,35.0,34.83,34.88,81000.0,18.0787,18.1409,18.0528,18.0787,81000.0
2009-11-03 10:00:00,34.9,34.98,34.79,34.97,95500.0,18.0891,18.1306,18.0321,18.1254,95500.0
2009-11-03 10:05:00,34.96,34.97,34.91,34.95,48100.0,18.1202,18.1254,18.0943,18.115,48100.0
2009-11-03 10:10:00,34.95,34.97,34.82,34.82,45400.0,18.115,18.1254,18.0476,18.0476,45400.0
2009-11-03 10:15:00,34.84,34.85,34.68,34.71,73300.0,18.058,18.0632,17.9751,17.9906,73300.0
2009-11-03 10:20:00,34.72,34.73,34.68,34.7,30900.0,17.9958,18.001,17.9751,17.9854,30900.0
2009-11-03 10:25:00,34.7,34.72,34.6,34.66,77500.0,17.9854,17.9958,17.9336,17.9647,77500.0
2009-11-03 10:30:00,34.68,34.74,34.65,34.7,63200.0,17.9751,18.0062,17.9595,17.9854,63200.0
2009-11-03 10:35:00,34.7,34.7,34.6,34.63,37800.0,17.9854,17.9854,17.9336,17.9492,37800.0
2009-11-03 10:40:00,34.63,34.77,34.61,34.76,31100.0,17.9492,18.0217,17.9388,18.0165,31100.0
2009-11-03 10:45:00,34.77,34.85,34.72,34.8,44000.0,18.0217,18.0632,17.9958,18.0373,44000.0
2009-11-03 10:50:00,34.81,34.9,34.77,34.81,38100.0,18.0425,18.0891,18.0217,18.0425,38100.0
2009-11-03 10:55:00,34.82,34.82,34.73,34.75,26000.0,18.0476,18.0476,18.001,18.0114,26000.0
2009-11-03 11:00:00,34.75,34.83,34.72,34.83,22800.0,18.0114,18.0528,17.9958,18.0528,22800.0
2009-11-03 11:05:00,34.83,34.86,34.79,34.83,40900.0,18.0528,18.0684,18.0321,18.0528,40900.0
2009-11-03 11:10:00,34.82,34.85,34.78,34.85,20400.0,18.0476,18.0632,18.0269,18.0632,20400.0
2009-11-03 11:15:00,34.85,34.85,34.77,34.77,29300.0,18.0632,18.0632,18.0217,18.0217,29300.0
2009-11-03 11:20:00,34.77,34.81,34.73,34.78,30900.0,18.0217,18.0425,18.001,18.0269,30900.0
2009-11-03 11:25:00,34.79,34.79,34.67,34.74,37300.0,18.0321,18.0321,17.9699,18.0062,37300.0
2009-11-03 11:30:00,34.73,34.73,34.67,34.68,23700.0,18.001,18.001,17.9699,17.9751,23700.0
2009-11-03 11:35:00,34.67,34.67,34.59,34.62,23300.0,17.9699,17.9699,17.9284,17.944,23300.0
2009-11-03 11:40:00,34.62,34.62,34.58,34.59,25800.0,17.944,17.944,17.9232,17.9284,25800.0
2009-11-03 11:45:00,34.59,34.62,34.57,34.61,36600.0,17.9284,17.944,17.9181,17.9388,36600.0
2009-11-03 11:50:00,34.61,34.64,34.57,34.64,41300.0,17.9388,17.9543,17.9181,17.9543,41300.0
2009-11-03 11:55:00,34.64,34.68,34.63,34.65,22900.0,17.9543,17.9751,17.9492,17.9595,22900.0
2009-11-03 12:00:00,34.64,34.74,34.64,34.65,39100.0,17.9543,18.0062,17.9543,17.9595,39100.0
2009-11-03 12:05:00,34.67,34.7,34.6,34.69,39200.0,17.9699,17.9854,17.9336,17.9803,39200.0
2009-11-03 12:10:00,34.69,34.7,34.64,34.67,18400.0,17.9803,17.9854,17.9543,17.9699,18400.0
2009-11-03 12:15:00,34.68,34.69,34.59,34.59,25000.0,17.9751,17.9803,17.9284,17.9284,25000.0
2009-11-03 12:20:00,34.6,34.67,34.57,34.63,29500.0,17.9336,17.9699,17.9181,17.9492,29500.0
2009-11-03 12:25:00,34.64,34.68,34.62,34.63,26200.0,17.9543,17.9751,17.944,17.9492,26200.0
2009-11-03 12:30:00,34.64,34.73,34.64,34.72,27800.0,17.9543,18.001,17.9543,17.9958,27800.0
2009-11-03 12:35:00,34.72,34.85,34.71,34.81,52700.0,17.9958,18.0632,17.9906,18.0425,52700.0
2009-11-03 12:40:00,34.81,34.84,34.74,34.77,41100.0,18.0425,18.058,18.0062,18.0217,41100.0
2009-11-03 12:45:00,34.76,34.76,34.7,34.75,30100.0,18.0165,18.0165,17.9854,18.0114,30100.0
2009-11-03 12:50:00,34.75,34.8,34.72,34.73,15200.0,18.0114,18.0373,17.9958,18.001,15200.0
2009-11-03 12:55:00,34.73,34.79,34.7,34.7,27200.0,18.001,18.0321,17.9854,17.9854,27200.0
2009-11-03 13:00:00,34.7,34.72,34.67,34.72,14700.0,17.9854,17.9958,17.9699,17.9958,14700.0
2009-11-03 13:05:00,34.74,34.79,34.71,34.74,43900.0,18.0062,18.0321,17.9906,18.0062,43900.0
2009-11-03 13:10:00,34.74,34.77,34.7,34.73,28600.0,18.0062,18.0217,17.9854,18.001,28600.0
2009-11-03 13:15:00,34.73,34.73,34.7,34.71,15500.0,18.001,18.001,17.9854,17.9906,15500.0
2009-11-03 13:20:00,34.7,34.79,34.7,34.71,46400.0,17.9854,18.0321,17.9854,17.9906,46400.0
2009-11-03 13:25:00,34.72,34.79,34.7,34.75,40700.0,17.9958,18.0321,17.9854,18.0114,40700.0
2009-11-03 13:30:00,34.74,34.83,34.73,34.81,50500.0,18.0062,18.0528,18.001,18.0425,50500.0
2009-11-03 13:35:00,34.81,34.84,34.77,34.83,40900.0,18.0425,18.058,18.0217,18.0528,40900.0
2009-11-03 13:40:00,34.83,34.83,34.75,34.76,25500.0,18.0528,18.0528,18.0114,18.0165,25500.0
2009-11-03 13:45:00,34.76,34.79,34.7,34.79,38900.0,18.0165,18.0321,17.9854,18.0321,38900.0
2009-11-03 13:50:00,34.79,34.84,34.78,34.79,34600.0,18.0321,18.058,18.0269,18.0321,34600.0
2009-11-03 13:55:00,34.8,34.87,34.8,34.85,49600.0,18.0373,18.0736,18.0373,18.0632,49600.0
2009-11-03 14:00:00,34.85,34.89,34.82,34.85,54200.0,18.0632,18.0839,18.0476,18.0632,54200.0
2009-11-03 14:05:00,34.85,34.88,34.83,34.87,51100.0,18.0632,18.0787,18.0528,18.0736,51100.0
2009-11-03 14:10:00,34.87,34.89,34.84,34.85,38700.0,18.0736,18.0839,18.058,18.0632,38700.0
2009-11-03 14:15:00,34.85,34.88,34.82,34.83,42300.0,18.0632,18.0787,18.0476,18.0528,42300.0
2009-11-03 14:20:00,34.84,34.86,34.79,34.8,29200.0,18.058,18.0684,18.0321,18.0373,29200.0
2009-11-03 14:25:00,34.79,34.85,34.79,34.81,61500.0,18.0321,18.0632,18.0321,18.0425,61500.0
2009-11-03 14:30:00,34.81,34.86,34.79,34.81,52600.0,18.0425,18.0684,18.0321,18.0425,52600.0
2009-11-03 14:35:00,34.82,34.83,34.74,34.78,47500.0,18.0476,18.0528,18.0062,18.0269,47500.0
2009-11-03 14:40:00,34.79,34.81,34.77,34.81,30500.0,18.0321,18.0425,18.0217,18.0425,30500.0
2009-11-03 14:45:00,34.81,34.84,34.78,34.81,44700.0,18.0425,18.058,18.0269,18.0425,44700.0
2009-11-03 14:50:00,34.82,34.83,34.76,34.76,38700.0,18.0476,18.0528,18.0165,18.0165,38700.0
2009-11-03 14:55:00,34.77,34.8,34.72,34.75,55300.0,18.0217,18.0373,17.9958,18.0114,55300.0
2009-11-03 15:00:00,34.74,34.78,34.71,34.73,49900.0,18.0062,18.0269,17.9906,18.001,49900.0
2009-11-03 15:05:00,34.73,34.76,34.69,34.71,40200.0,18.001,18.0165,17.9803,17.9906,40200.0
2009-11-03 15:10:00,34.71,34.74,34.65,34.65,42400.0,17.9906,18.0062,17.9595,17.9595,42400.0
2009-11-03 15:15:00,34.65,34.69,34.65,34.68,44400.0,17.9595,17.9803,17.9595,17.9751,44400.0
2009-11-03 15:20:00,34.69,34.71,34.66,34.71,66500.0,17.9803,17.9906,17.9647,17.9906,66500.0
2009-11-03 15:25:00,34.7,34.71,34.67,34.71,32900.0,17.9854,17.9906,17.9699,17.9906,32900.0
2009-11-03 15:30:00,34.71,34.8,34.71,34.79,86000.0,17.9906,18.0373,17.9906,18.0321,86000.0
2009-11-03 15:35:00,34.79,34.8,34.77,34.79,41800.0,18.0321,18.0373,18.0217,18.0321,41800.0
2009-11-03 15:40:00,34.79,34.79,34.71,34.75,98500.0,18.0321,18.0321,17.9906,18.0114,98500.0
2009-11-03 15:45:00,34.75,34.77,34.7,34.73,65400.0,18.0114,18.0217,17.9854,18.001,65400.0
2009-11-03 15:50:00,34.73,34.77,34.69,34.77,87900.0,18.001,18.0217,17.9803,18.0217,87900.0
2009-11-03 15:55:00,34.76,34.77,34.68,34.74,176700.0,18.0165,18.0217,17.9751,18.0062,176700.0
2009-11-04 09:30:00,34.84,34.96,34.84,34.87,55700.0,18.058,18.1202,18.058,18.0736,55700.0
2009-11-04 09:35:00,34.86,35.01,34.79,34.98,60700.0,18.0684,18.1461,18.0321,18.1306,60700.0
2009-11-04 09:40:00,34.97,35.0,34.89,34.97,48500.0,18.1254,18.1409,18.0839,18.1254,48500.0
2009-11-04 09:45:00,34.98,34.99,34.95,34.99,33900.0,18.1306,18.1358,18.115,18.1358,33900.0
2009-11-04 09:50:00,34.98,35.09,34.97,35.05,57400.0,18.1306,18.1876,18.1254,18.1668,57400.0
2009-11-04 09:55:00,35.07,35.1,35.04,35.07,53500.0,18.1772,18.1928,18.1617,18.1772,53500.0
2009-11-04 10:00:00,35.08,35.22,35.03,35.19,103700.0,18.1824,18.255,18.1565,18.2394,103700.0
2009-11-04 10:05:00,35.19,35.32,35.18,35.29,102000.0,18.2394,18.3068,18.2342,18.2912,102000.0
2009-11-04 10:10:00,35.3,35.35,35.28,35.28,83700.0,18.2964,18.3223,18.2861,18.2861,83700.0
2009-11-04 10:15:00,35.27,35.31,35.24,35.24,36700.0,18.2809,18.3016,18.2653,18.2653,36700.0
2009-11-04 10:20:00,35.24,35.24,35.17,35.18,20900.0,18.2653,18.2653,18.229,18.2342,20900.0
2009-11-04 10:25:00,35.18,35.19,35.17,35.18,37500.0,18.2342,18.2394,18.229,18.2342,37500.0
2009-11-04 10:30:00,35.18,35.28,35.18,35.24,74100.0,18.2342,18.2861,18.2342,18.2653,74100.0
2009-11-04 10:35:00,35.23,35.3,35.23,35.26,80500.0,18.2601,18.2964,18.2601,18.2757,80500.0
2009-11-04 10:40:00,35.25,35.29,35.24,35.28,9500.0,18.2705,18.2912,18.2653,18.2861,9500.0
2009-11-04 10:45:00,35.29,35.31,35.28,35.31,13300.0,18.2912,18.3016,18.2861,18.3016,13300.0
2009-11-04 10:50:00,35.31,35.4,35.31,35.37,47200.0,18.3016,18.3483,18.3016,18.3327,47200.0
2009-11-04 10:55:00,35.38,35.38,35.32,35.37,32100.0,18.3379,18.3379,18.3068,18.3327,32100.0
2009-11-04 11:00:00,35.36,35.37,35.31,35.34,24400.0,18.3275,18.3327,18.3016,18.3172,24400.0
2009-11-04 11:05:00,35.34,35.37,35.32,35.37,20500.0,18.3172,18.3327,18.3068,18.3327,20500.0
2009-11-04 11:10:00,35.37,35.43,35.37,35.42,27700.0,18.3327,18.3638,18.3327,18.3586,27700.0
2009-11-04 11:15:00,35.42,35.47,35.36,35.45,79100.0,18.3586,18.3845,18.3275,18.3742,79100.0
2009-11-04 11:20:00,35.45,35.46,35.38,35.4,47400.0,18.3742,18.3794,18.3379,18.3483,47400.0
2009-11-04 11:25:00,35.39,35.39,35.34,35.34,48000.0,18.3431,18.3431,18.3172,18.3172,48000.0
2009-11-04 11:30:00,35.34,35.35,35.3,35.35,32100.0,18.3172,18.3223,18.2964,18.3223,32100.0
2009-11-04 11:35:00,35.35,35.39,35.34,35.35,36000.0,18.3223,18.3431,18.3172,18.3223,36000.0
2009-11-04 11:40:00,35.36,35.36,35.34,35.35,26900.0,18.3275,18.3275,18.3172,18.3223,26900.0
2009-11-04 11:45:00,35.36,35.36,35.31,35.31,39200.0,18.3275,18.3275,18.3016,18.3016,39200.0
2009-11-04 11:50:00,35.32,35.39,35.3,35.39,32600.0,18.3068,18.3431,18.2964,18.3431,32600.0
2009-11-04 11:55:00,35.38,35.39,35.35,35.35,28100.0,18.3379,18.3431,18.3223,18.3223,28100.0
2009-11-04 12:00:00,35.35,35.37,35.33,35.35,28200.0,18.3223,18.3327,18.312,18.3223,28200.0
2009-11-04 12:05:00,35.35,35.35,35.29,35.3,33600.0,18.3223,18.3223,18.2912,18.2964,33600.0
2009-11-04 12:10:00,35.31,35.31,35.21,35.28,50200.0,18.3016,18.3016,18.2498,18.2861,50200.0
2009-11-04 12:15:00,35.28,35.31,35.28,35.31,12500.0,18.2861,18.3016,18.2861,18.3016,12500.0
2009-11-04 12:20:00,35.3,35.37,35.3,35.34,11800.0,18.2964,18.3327,18.2964,18.3172,11800.0
2009-11-04 12:25:00,35.35,35.39,35.35,35.35,13500.0,18.3223,18.3431,18.3223,18.3223,13500.0
2009-11-04 12:30:00,35.35,35.36,35.31,35.33,12900.0,18.3223,18.3275,18.3016,18.312,12900.0
2009-11-04 12:35:00,35.32,35.33,35.31,35.32,16400.0,18.3068,18.312,18.3016,18.3068,16400.0
2009-11-04 12:40:00,35.33,35.34,35.32,35.34,8400.0,18.312,18.3172,18.3068,18.3172,8400.0
2009-11-04 12:45:00,35.33,35.37,35.33,35.37,16100.0,18.312,18.3327,18.312,18.3327,16100.0
2009-11-04 12:50:00,35.36,35.43,35.35,35.4,40300.0,18.3275,18.3638,18.3223,18.3483,40300.0
2009-11-04 12:55:00,35.4,35.44,35.39,35.42,34000.0,18.3483,18.369,18.3431,18.3586,34000.0
2009-11-04 13:00:00,35.42,35.44,35.39,35.43,30300.0,18.3586,18.369,18.3431,18.3638,30300.0
2009-11-04 13:05:00,35.43,35.45,35.41,35.41,12400.0,18.3638,18.3742,18.3534,18.3534,12400.0
2009-11-04 13:10:00,35.42,35.43,35.39,35.41,13700.0,18.3586,18.3638,18.3431,18.3534,13700.0
2009-11-04 13:15:00,35.4,35.4,35.37,35.39,8600.0,18.3483,18.3483,18.3327,18.3431,8600.0
2009-11-04 13:20:00,35.39,35.44,35.38,35.41,18200.0,18.3431,18.369,18.3379,18.3534,18200.0
2009-11-04 13:25:00,35.4,35.43,35.38,35.43,12100.0,18.3483,18.3638,18.3379,18.3638,12100.0
2009-11-04 13:30:00,35.42,35.42,35.39,35.41,7100.0,18.3586,18.3586,18.3431,18.3534,7100.0
2009-11-04 13:35:00,35.4,35.41,35.35,35.35,18400.0,18.3483,18.3534,18.3223,18.3223,18400.0
2009-11-04 13:40:00,35.34,35.35,35.3,35.31,24700.0,18.3172,18.3223,18.2964,18.3016,24700.0
2009-11-04 13:45:00,35.31,35.32,35.29,35.3,9300.0,18.3016,18.3068,18.2912,18.2964,9300.0
2009-11-04 13:50:00,35.3,35.33,35.29,35.33,22300.0,18.2964,18.312,18.2912,18.312,22300.0
2009-11-04 13:55:00,35.33,35.33,35.31,35.33,19100.0,18.312,18.312,18.3016,18.312,19100.0
2009-11-04 14:00:00,35.33,35.33,35.29,35.33,29600.0,18.312,18.312,18.2912,18.312,29600.0
2009-11-04 14:05:00,35.33,35.37,35.31,35.37,24700.0,18.312,18.3327,18.3016,18.3327,24700.0
2009-11-04 14:10:00,35.36,35.41,35.3,35.33,45400.0,18.3275,18.3534,18.2964,18.312,45400.0
2009-11-04 14:15:00,35.33,35.45,35.2,35.23,52600.0,18.312,18.3742,18.2446,18.2601,52600.0
2009-11-04 14:20:00,35.24,35.43,35.22,35.34,68700.0,18.2653,18.3638,18.255,18.3172,68700.0
2009-11-04 14:25:00,35.32,35.39,35.28,35.33,148800.0,18.3068,18.3431,18.2861,18.312,148800.0
2009-11-04 14:30:00,35.32,35.43,35.25,35.39,70000.0,18.3068,18.3638,18.2705,18.3431,70000.0
2009-11-04 14:35:00,35.39,35.43,35.37,35.41,57400.0,18.3431,18.3638,18.3327,18.3534,57400.0
2009-11-04 14:40:00,35.4,35.61,35.4,35.56,83700.0,18.3483,18.4571,18.3483,18.4312,83700.0
2009-11-04 14:45:00,35.57,35.6,35.55,35.56,45600.0,18.4364,18.4519,18.426,18.4312,45600.0
2009-11-04 14:50:00,35.56,35.58,35.5,35.51,42700.0,18.4312,18.4416,18.4001,18.4053,42700.0
2009-11-04 14:55:00,35.52,35.53,35.45,35.49,29900.0,18.4105,18.4156,18.3742,18.3949,29900.0
2009-11-04 15:00:00,35.48,35.49,35.4,35.42,23400.0,18.3897,18.3949,18.3483,18.3586,23400.0
2009-11-04 15:05:00,35.41,35.43,35.39,35.41,22800.0,18.3534,18.3638,18.3431,18.3534,22800.0
2009-11-04 15:10:00,35.42,35.45,35.35,35.37,53500.0,18.3586,18.3742,18.3223,18.3327,53500.0
2009-11-04 15:15:00,35.37,35.42,35.37,35.4,41100.0,18.3327,18.3586,18.3327,18.3483,41100.0
2009-11-04 15:20:00,35.41,35.41,35.36,35.37,27500.0,18.3534,18.3534,18.3275,18.3327,27500.0
2009-11-04 15:25:00,35.38,35.41,35.34,35.35,32900.0,18.3379,18.3534,18.3172,18.3223,32900.0
2009-11-04 15:30:00,35.36,35.38,35.23,35.26,92900.0,18.3275,18.3379,18.2601,18.2757,92900.0
2009-11-04 15:35:00,35.25,35.29,35.18,35.24,63400.0,18.2705,18.2912,18.2342,18.2653,63400.0
2009-11-04 15:40:00,35.24,35.25,35.14,35.15,95900.0,18.2653,18.2705,18.2135,18.2187,95900.0
2009-11-04 15:45:00,35.15,35.17,35.07,35.13,123100.0,18.2187,18.229,18.1772,18.2083,123100.0
2009-11-04 15:50:00,35.13,35.14,35.07,35.13,100000.0,18.2083,18.2135,18.1772,18.2083,100000.0
2009-11-04 15:55:00,35.12,35.13,35.03,35.07,207300.0,18.2031,18.2083,18.1565,18.1772,207300.0
2009-11-05 09:30:00,35.43,35.68,35.43,35.66,98900.0,18.3638,18.4934,18.3638,18.483,98900.0
2009-11-05 09:35:00,35.66,35.66,35.5,35.55,90200.0,18.483,18.483,18.4001,18.426,90200.0
2009-11-05 09:40:00,35.55,35.6,35.46,35.58,87800.0,18.426,18.4519,18.3794,18.4416,87800.0
2009-11-05 09:45:00,35.56,35.69,35.55,35.68,51700.0,18.4312,18.4986,18.426,18.4934,51700.0
2009-11-05 09:50:00,35.67,35.7,35.63,35.67,62600.0,18.4882,18.5038,18.4675,18.4882,62600.0
2009-11-05 09:55:00,35.66,35.68,35.61,35.63,43000.0,18.483,18.4934,18.4571,18.4675,43000.0
2009-11-05 10:00:00,35.65,35.72,35.63,35.66,69600.0,18.4778,18.5141,18.4675,18.483,69600.0
2009-11-05 10:05:00,35.67,35.7,35.6,35.61,79600.0,18.4882,18.5038,18.4519,18.4571,79600.0
2009-11-05 10:10:00,35.61,35.63,35.57,35.62,84100.0,18.4571,18.4675,18.4364,18.4623,84100.0
2009-11-05 10:15:00,35.62,35.66,35.62,35.64,43800.0,18.4623,18.483,18.4623,18.4727,43800.0
2009-11-05 10:20:00,35.65,35.7,35.65,35.68,47000.0,18.4778,18.5038,18.4778,18.4934,47000.0
2009-11-05 10:25:00,35.7,35.7,35.62,35.63,37000.0,18.5038,18.5038,18.4623,18.4675,37000.0
2009-11-05 10:30:00,35.63,35.65,35.57,35.65,34400.0,18.4675,18.4778,18.4364,18.4778,34400.0
2009-11-05 10:35:00,35.64,35.7,35.63,35.67,53500.0,18.4727,18.5038,18.4675,18.4882,53500.0
2009-11-05 10:40:00,35.68,35.68,35.61,35.64,47300.0,18.4934,18.4934,18.4571,18.4727,47300.0
2009-11-05 10:45:00,35.65,35.72,35.65,35.71,27000.0,18.4778,18.5141,18.4778,18.5089,27000.0
2009-11-05 10:50:00,35.72,35.75,35.7,35.74,79600.0,18.5141,18.5297,18.5038,18.5245,79600.0
2009-11-05 10:55:00,35.74,35.79,35.73,35.77,32900.0,18.5245,18.5504,18.5193,18.54,32900.0
2009-11-05 11:00:00,35.78,35.87,35.78,35.86,68000.0,18.5452,18.5919,18.5452,18.5867,68000.0
2009-11-05 11:05:00,35.86,35.92,35.85,35.9,56500.0,18.5867,18.6178,18.5815,18.6074,56500.0
2009-11-05 11:10:00,35.9,35.9,35.84,35.88,71300.0,18.6074,18.6074,18.5763,18.597,71300.0
2009-11-05 11:15:00,35.88,35.88,35.82,35.84,33900.0,18.597,18.597,18.566,18.5763,33900.0
2009-11-05 11:20:00,35.83,35.85,35.8,35.83,22200.0,18.5711,18.5815,18.5556,18.5711,22200.0
2009-11-05 11:25:00,35.84,35.87,35.83,35.86,23700.0,18.5763,18.5919,18.5711,18.5867,23700.0
2009-11-05 11:30:00,35.86,35.91,35.85,35.89,25100.0,18.5867,18.6126,18.5815,18.6022,25100.0
2009-11-05 11:35:00,35.89,35.91,35.85,35.85,18900.0,18.6022,18.6126,18.5815,18.5815,18900.0
2009-11-05 11:40:00,35.86,35.88,35.8,35.83,23300.0,18.5867,18.597,18.5556,18.5711,23300.0
2009-11-05 11:45:00,35.84,35.85,35.81,35.83,23800.0,18.5763,18.5815,18.5608,18.5711,23800.0
2009-11-05 11:50:00,35.83,35.84,35.76,35.78,24300.0,18.5711,18.5763,18.5349,18.5452,24300.0
2009-11-05 11:55:00,35.77,35.82,35.77,35.81,40500.0,18.54,18.566,18.54,18.5608,40500.0
2009-11-05 12:00:00,35.82,35.86,35.81,35.84,27600.0,18.566,18.5867,18.5608,18.5763,27600.0
2009-11-05 12:05:00,35.85,35.91,35.83,35.87,55700.0,18.5815,18.6126,18.5711,18.5919,55700.0
2009-11-05 12:10:00,35.86,35.89,35.82,35.88,23600.0,18.5867,18.6022,18.566,18.597,23600.0
2009-11-05 12:15:00,35.88,35.93,35.87,35.9,34200.0,18.597,18.623,18.5919,18.6074,34200.0
2009-11-05 12:20:00,35.89,35.92,35.84,35.85,24900.0,18.6022,18.6178,18.5763,18.5815,24900.0
2009-11-05 12:25:00,35.85,35.85,35.81,35.83,32200.0,18.5815,18.5815,18.5608,18.5711,32200.0
2009-11-05 12:30:00,35.83,35.86,35.8,35.85,53100.0,18.5711,18.5867,18.5556,18.5815,53100.0
2009-11-05 12:35:00,35.84,35.86,35.81,35.81,26000.0,18.5763,18.5867,18.5608,18.5608,26000.0
2009-11-05 12:40:00,35.81,35.83,35.81,35.83,6000.0,18.5608,18.5711,18.5608,18.5711,6000.0
2009-11-05 12:45:00,35.83,35.86,35.81,35.81,26200.0,18.5711,18.5867,18.5608,18.5608,26200.0
2009-11-05 12:50:00,35.82,35.82,35.79,35.8,22400.0,18.566,18.566,18.5504,18.5556,22400.0
2009-11-05 12:55:00,35.79,35.85,35.78,35.85,36200.0,18.5504,18.5815,18.5452,18.5815,36200.0
2009-11-05 13:00:00,35.86,35.87,35.84,35.86,23700.0,18.5867,18.5919,18.5763,18.5867,23700.0
2009-11-05 13:05:00,35.85,35.86,35.82,35.85,14100.0,18.5815,18.5867,18.566,18.5815,14100.0
2009-11-05 13:10:00,35.85,35.86,35.84,35.85,10100.0,18.5815,18.5867,18.5763,18.5815,10100.0
2009-11-05 13:15:00,35.86,35.88,35.83,35.85,23500.0,18.5867,18.597,18.5711,18.5815,23500.0
2009-11-05 13:20:00,35.85,35.87,35.83,35.87,23800.0,18.5815,18.5919,18.5711,18.5919,23800.0
2009-11-05 13:25:00,35.87,35.87,35.85,35.86,8400.0,18.5919,18.5919,18.5815,18.5867,8400.0
2009-11-05 13:30:00,35.85,35.88,35.84,35.86,35200.0,18.5815,18.597,18.5763,18.5867,35200.0
2009-11-05 13:35:00,35.85,35.88,35.84,35.86,27900.0,18.5815,18.597,18.5763,18.5867,27900.0
2009-11-05 13:40:00,35.85,35.9,35.85,35.88,24600.0,18.5815,18.6074,18.5815,18.597,24600.0
2009-11-05 13:45:00,35.88,35.91,35.87,35.88,33900.0,18.597,18.6126,18.5919,18.597,33900.0
2009-11-05 13:50:00,35.88,35.89,35.84,35.85,45300.0,18.597,18.6022,18.5763,18.5815,45300.0
2009-11-05 13:55:00,35.85,35.87,35.81,35.81,24200.0,18.5815,18.5919,18.5608,18.5608,24200.0
2009-11-05 14:00:00,35.82,35.84,35.81,35.84,22000.0,18.566,18.5763,18.5608,18.5763,22000.0
2009-11-05 14:05:00,35.84,35.84,35.77,35.77,31200.0,18.5763,18.5763,18.54,18.54,31200.0
2009-11-05 14:10:00,35.76,35.81,35.75,35.77,37100.0,18.5349,18.5608,18.5297,18.54,37100.0
2009-11-05 14:15:00,35.76,35.8,35.74,35.77,27500.0,18.5349,18.5556,18.5245,18.54,27500.0
2009-11-05 14:20:00,35.76,35.77,35.72,35.72,24600.0,18.5349,18.54,18.5141,18.5141,24600.0
2009-11-05 14:25:00,35.72,35.74,35.71,35.73,34300.0,18.5141,18.5245,18.5089,18.5193,34300.0
2009-11-05 14:30:00,35.74,35.75,35.72,35.74,21600.0,18.5245,18.5297,18.5141,18.5245,21600.0
2009-11-05 14:35:00,35.74,35.75,35.71,35.71,44600.0,18.5245,18.5297,18.5089,18.5089,44600.0
2009-11-05 14:40:00,35.72,35.74,35.69,35.7,56300.0,18.5141,18.5245,18.4986,18.5038,56300.0
2009-11-05 14:45:00,35.7,35.76,35.7,35.74,44400.0,18.5038,18.5349,18.5038,18.5245,44400.0
2009-11-05 14:50:00,35.75,35.8,35.73,35.78,78200.0,18.5297,18.5556,18.5193,18.5452,78200.0
2009-11-05 14:55:00,35.78,35.8,35.77,35.78,28200.0,18.5452,18.5556,18.54,18.5452,28200.0
2009-11-05 15:00:00,35.78,35.81,35.71,35.72,37900.0,18.5452,18.5608,18.5089,18.5141,37900.0
2009-11-05 15:05:00,35.72,35.75,35.69,35.71,32100.0,18.5141,18.5297,18.4986,18.5089,32100.0
2009-11-05 15:10:00,35.72,35.74,35.71,35.74,23400.0,18.5141,18.5245,18.5089,18.5245,23400.0
2009-11-05 15:15:00,35.74,35.79,35.73,35.78,46400.0,18.5245,18.5504,18.5193,18.5452,46400.0
2009-11-05 15:20:00,35.79,35.79,35.75,35.75,11200.0,18.5504,18.5504,18.5297,18.5297,11200.0
2009-11-05 15:25:00,35.76,35.78,35.75,35.76,17600.0,18.5349,18.5452,18.5297,18.5349,17600.0
2009-11-05 15:30:00,35.77,35.77,35.71,35.73,35100.0,18.54,18.54,18.5089,18.5193,35100.0
2009-11-05 15:35:00,35.72,35.77,35.72,35.77,31200.0,18.5141,18.54,18.5141,18.54,31200.0
2009-11-05 15:40:00,35.76,35.79,35.76,35.78,61800.0,18.5349,18.5504,18.5349,18.5452,61800.0
2009-11-05 15:45:00,35.78,35.81,35.77,35.81,53300.0,18.5452,18.5608,18.54,18.5608,53300.0
2009-11-05 15:50:00,35.81,35.88,35.8,35.85,76200.0,18.5608,18.597,18.5556,18.5815,76200.0
2009-11-05 15:55:00,35.84,35.87,35.8,35.83,182400.0,18.5763,18.5919,18.5556,18.5711,182400.0
2009-11-06 09:30:00,35.73,35.94,35.67,35.9,98800.0,18.5193,18.6281,18.4882,18.6074,98800.0
2009-11-06 09:35:00,35.91,35.95,35.83,35.84,146800.0,18.6126,18.6333,18.5711,18.5763,146800.0
2009-11-06 09:40:00,35.87,35.97,35.84,35.9,117900.0,18.5919,18.6437,18.5763,18.6074,117900.0
2009-11-06 09:45:00,35.9,35.98,35.9,35.97,18000.0,18.6074,18.6489,18.6074,18.6437,18000.0
2009-11-06 09:50:00,35.96,36.26,35.95,36.23,190700.0,18.6385,18.794,18.6333,18.7785,190700.0
2009-11-06 09:55:00,36.24,36.35,36.22,36.27,87800.0,18.7836,18.8407,18.7733,18.7992,87800.0
2009-11-06 10:00:00,36.28,36.35,36.23,36.25,67300.0,18.8044,18.8407,18.7785,18.7888,67300.0
2009-11-06 10:05:00,36.24,36.3,36.22,36.24,58100.0,18.7836,18.8147,18.7733,18.7836,58100.0
2009-11-06 10:10:00,36.24,36.26,36.21,36.23,54300.0,18.7836,18.794,18.7681,18.7785,54300.0
2009-11-06 10:15:00,36.22,36.24,36.21,36.22,25900.0,18.7733,18.7836,18.7681,18.7733,25900.0
2009-11-06 10:20:00,36.23,36.23,36.15,36.18,34600.0,18.7785,18.7785,18.737,18.7525,34600.0
2009-11-06 10:25:00,36.18,36.18,36.03,36.04,73700.0,18.7525,18.7525,18.6748,18.68,73700.0
2009-11-06 10:30:00,36.04,36.06,35.89,35.89,63600.0,18.68,18.6903,18.6022,18.6022,63600.0
2009-11-06 10:35:00,35.89,35.92,35.88,35.92,57300.0,18.6022,18.6178,18.597,18.6178,57300.0
2009-11-06 10:40:00,35.89,35.93,35.87,35.9,51400.0,18.6022,18.623,18.5919,18.6074,51400.0
2009-11-06 10:45:00,35.9,35.95,35.88,35.95,29800.0,18.6074,18.6333,18.597,18.6333,29800.0
2009-11-06 10:50:00,35.94,36.0,35.92,35.99,33100.0,18.6281,18.6592,18.6178,18.6541,33100.0
2009-11-06 10:55:00,35.98,36.01,35.95,35.95,24000.0,18.6489,18.6644,18.6333,18.6333,24000.0
2009-11-06 11:00:00,35.95,35.97,35.93,35.93,12300.0,18.6333,18.6437,18.623,18.623,12300.0
2009-11-06 11:05:00,35.93,35.97,35.91,35.95,22300.0,18.623,18.6437,18.6126,18.6333,22300.0
2009-11-06 11:10:00,35.95,35.95,35.91,35.94,23200.0,18.6333,18.6333,18.6126,18.6281,23200.0
2009-11-06 11:15:00,35.94,35.96,35.92,35.96,20300.0,18.6281,18.6385,18.6178,18.6385,20300.0
2009-11-06 11:20:00,35.95,35.97,35.91,35.94,22000.0,18.6333,18.6437,18.6126,18.6281,22000.0
2009-11-06 11:25:00,35.94,36.11,35.94,36.11,43900.0,18.6281,18.7163,18.6281,18.7163,43900.0
2009-11-06 11:30:00,36.1,36.15,36.06,36.1,52300.0,18.7111,18.737,18.6903,18.7111,52300.0
2009-11-06 11:35:00,36.1,36.1,36.04,36.08,17600.0,18.7111,18.7111,18.68,18.7007,17600.0
2009-11-06 11:40:00,36.07,36.12,36.05,36.08,27200.0,18.6955,18.7214,18.6852,18.7007,27200.0
2009-11-06 11:45:00,36.08,36.12,36.05,36.05,23400.0,18.7007,18.7214,18.6852,18.6852,23400.0
2009-11-06 11:50:00,36.05,36.1,36.05,36.09,27500.0,18.6852,18.7111,18.6852,18.7059,27500.0
2009-11-06 11:55:00,36.08,36.1,36.05,36.06,33300.0,18.7007,18.7111,18.6852,18.6903,33300.0
2009-11-06 12:00:00,36.06,36.09,36.05,36.05,20400.0,18.6903,18.7059,18.6852,18.6852,20400.0
2009-11-06 12:05:00,36.04,36.07,36.03,36.05,18000.0,18.68,18.6955,18.6748,18.6852,18000.0
2009-11-06 12:10:00,36.06,36.08,36.04,36.08,80500.0,18.6903,18.7007,18.68,18.7007,80500.0
2009-11-06 12:15:00,36.08,36.09,36.04,36.06,17000.0,18.7007,18.7059,18.68,18.6903,17000.0
2009-11-06 12:20:00,36.05,36.06,36.03,36.04,19900.0,18.6852,18.6903,18.6748,18.68,19900.0
2009-11-06 12:25:00,36.04,36.07,36.02,36.02,16300.0,18.68,18.6955,18.6696,18.6696,16300.0
2009-11-06 12:30:00,36.03,36.04,36.03,36.04,11200.0,18.6748,18.68,18.6748,18.68,11200.0
2009-11-06 12:35:00,36.04,36.06,36.0,36.04,31300.0,18.68,18.6903,18.6592,18.68,31300.0
2009-11-06 12:40:00,36.04,36.05,36.0,36.0,36100.0,18.68,18.6852,18.6592,18.6592,36100.0
2009-11-06 12:45:00,36.0,36.03,35.99,36.01,18500.0,18.6592,18.6748,18.6541,18.6644,18500.0
2009-11-06 12:50:00,36.01,36.03,35.99,36.0,19600.0,18.6644,18.6748,18.6541,18.6592,19600.0
2009-11-06 12:55:00,36.0,36.03,36.0,36.01,36900.0,18.6592,18.6748,18.6592,18.6644,36900.0
2009-11-06 13:00:00,36.01,36.01,35.99,36.0,15200.0,18.6644,18.6644,18.6541,18.6592,15200.0
2009-11-06 13:05:00,36.0,36.08,36.0,36.07,30600.0,18.6592,18.7007,18.6592,18.6955,30600.0
2009-11-06 13:10:00,36.08,36.15,36.07,36.15,43800.0,18.7007,18.737,18.6955,18.737,43800.0
2009-11-06 13:15:00,36.16,36.18,36.15,36.17,32500.0,18.7422,18.7525,18.737,18.7474,32500.0
2009-11-06 13:20:00,36.18,36.2,36.17,36.2,26000.0,18.7525,18.7629,18.7474,18.7629,26000.0
2009-11-06 13:25:00,36.2,36.2,36.17,36.18,32100.0,18.7629,18.7629,18.7474,18.7525,32100.0
2009-11-06 13:30:00,36.18,36.2,36.15,36.19,22200.0,18.7525,18.7629,18.737,18.7577,22200.0
2009-11-06 13:35:00,36.19,36.27,36.19,36.24,55300.0,18.7577,18.7992,18.7577,18.7836,55300.0
2009-11-06 13:40:00,36.23,36.25,36.2,36.2,18900.0,18.7785,18.7888,18.7629,18.7629,18900.0
2009-11-06 13:45:00,36.21,36.24,36.17,36.17,31300.0,18.7681,18.7836,18.7474,18.7474,31300.0
2009-11-06 13:50:00,36.18,36.19,36.14,36.16,20100.0,18.7525,18.7577,18.7318,18.7422,20100.0
2009-11-06 13:55:00,36.17,36.17,36.13,36.14,150200.0,18.7474,18.7474,18.7266,18.7318,150200.0
2009-11-06 14:00:00,36.15,36.15,36.11,36.13,22600.0,18.737,18.737,18.7163,18.7266,22600.0
2009-11-06 14:05:00,36.13,36.14,36.1,36.12,28800.0,18.7266,18.7318,18.7111,18.7214,28800.0
2009-11-06 14:10:00,36.12,36.13,36.09,36.09,8100.0,18.7214,18.7266,18.7059,18.7059,8100.0
2009-11-06 14:15:00,36.09,36.15,36.07,36.08,12900.0,18.7059,18.737,18.6955,18.7007,12900.0
2009-11-06 14:20:00,36.07,36.11,36.07,36.09,21600.0,18.6955,18.7163,18.6955,18.7059,21600.0
2009-11-06 14:25:00,36.08,36.09,36.05,36.05,182600.0,18.7007,18.7059,18.6852,18.6852,182600.0
2009-11-06 14:30:00,36.05,36.06,36.04,36.06,26400.0,18.6852,18.6903,18.68,18.6903,26400.0
2009-11-06 14:35:00,36.06,36.06,36.04,36.05,15000.0,18.6903,18.6903,18.68,18.6852,15000.0
2009-11-06 14:40:00,36.05,36.05,36.03,36.05,25700.0,18.6852,18.6852,18.6748,18.6852,25700.0
2009-11-06 14:45:00,36.04,36.05,36.03,36.03,16700.0,18.68,18.6852,18.6748,18.6748,16700.0
2009-11-06 14:50:00,36.04,36.09,36.01,36.01,54500.0,18.68,18.7059,18.6644,18.6644,54500.0
2009-11-06 14:55:00,36.01,36.03,36.0,36.02,11000.0,18.6644,18.6748,18.6592,18.6696,11000.0
2009-11-06 15:00:00,36.03,36.03,35.96,35.99,46600.0,18.6748,18.6748,18.6385,18.6541,46600.0
2009-11-06 15:05:00,36.0,36.0,35.97,35.99,19900.0,18.6592,18.6592,18.6437,18.6541,19900.0
2009-11-06 15:10:00,36.0,36.0,35.93,35.93,61300.0,18.6592,18.6592,18.623,18.623,61300.0
2009-11-06 15:15:00,35.94,35.94,35.89,35.93,74900.0,18.6281,18.6281,18.6022,18.623,74900.0
2009-11-06 15:20:00,35.93,35.97,35.92,35.94,111900.0,18.623,18.6437,18.6178,18.6281,111900.0
2009-11-06 15:25:00,35.94,35.98,35.92,35.97,93800.0,18.6281,18.6489,18.6178,18.6437,93800.0
2009-11-06 15:30:00,35.97,35.98,35.94,35.97,140200.0,18.6437,18.6489,18.6281,18.6437,140200.0
2009-11-06 15:35:00,35.97,35.97,35.97,35.97,0.0,18.6437,18.6437,18.6437,18.6437,0.0
2009-11-06 15:40:00,35.97,35.97,35.97,35.97,0.0,18.6437,18.6437,18.6437,18.6437,0.0
2009-11-06 15:45:00,35.97,35.97,35.97,35.97,0.0,18.6437,18.6437,18.6437,18.6437,0.0
2009-11-06 15:50:00,35.97,35.97,35.97,35.97,0.0,18.6437,18.6437,18.6437,18.6437,0.0
2009-11-06 15:55:00,35.97,35.97,35.97,35.97,0.0,18.6437,18.6437,18.6437,18.6437,0.0
2009-11-09 09:30:00,36.21,36.24,36.04,36.2,41600.0,18.7681,18.7836,18.68,18.7629,41600.0
2009-11-09 09:35:00,36.23,36.29,36.2,36.24,22400.0,18.7785,18.8096,18.7629,18.7836,22400.0
2009-11-09 09:40:00,36.27,36.29,36.2,36.26,39600.0,18.7992,18.8096,18.7629,18.794,39600.0
2009-11-09 09:45:00,36.25,36.27,36.16,36.18,41900.0,18.7888,18.7992,18.7422,18.7525,41900.0
2009-11-09 09:50:00,36.19,36.2,36.15,36.19,60500.0,18.7577,18.7629,18.737,18.7577,60500.0
2009-11-09 09:55:00,36.19,36.21,36.13,36.18,74500.0,18.7577,18.7681,18.7266,18.7525,74500.0
2009-11-09 10:00:00,36.19,36.26,36.19,36.23,53100.0,18.7577,18.794,18.7577,18.7785,53100.0
2009-11-09 10:05:00,36.23,36.27,36.22,36.26,13600.0,18.7785,18.7992,18.7733,18.794,13600.0
2009-11-09 10:10:00,36.25,36.3,36.25,36.29,35400.0,18.7888,18.8147,18.7888,18.8096,35400.0
2009-11-09 10:15:00,36.3,36.3,36.28,36.28,29200.0,18.8147,18.8147,18.8044,18.8044,29200.0
2009-11-09 10:20:00,36.29,36.33,36.29,36.31,23200.0,18.8096,18.8303,18.8096,18.8199,23200.0
2009-11-09 10:25:00,36.3,36.31,36.26,36.26,66200.0,18.8147,18.8199,18.794,18.794,66200.0
2009-11-09 10:30:00,36.27,36.28,36.26,36.28,18600.0,18.7992,18.8044,18.794,18.8044,18600.0
2009-11-09 10:35:00,36.27,36.28,36.25,36.27,21200.0,18.7992,18.8044,18.7888,18.7992,21200.0
2009-11-09 10:40:00,36.27,36.28,36.24,36.28,30100.0,18.7992,18.8044,18.7836,18.8044,30100.0
2009-11-09 10:45:00,36.28,36.28,36.26,36.28,9500.0,18.8044,18.8044,18.794,18.8044,9500.0
2009-11-09 10:50:00,36.28,36.32,36.27,36.31,27000.0,18.8044,18.8251,18.7992,18.8199,27000.0
2009-11-09 10:55:00,36.31,36.31,36.28,36.29,22600.0,18.8199,18.8199,18.8044,18.8096,22600.0
2009-11-09 11:00:00,36.3,36.31,36.26,36.26,25600.0,18.8147,18.8199,18.794,18.794,25600.0
2009-11-09 11:05:00,36.25,36.26,36.22,36.24,36800.0,18.7888,18.794,18.7733,18.7836,36800.0
2009-11-09 11:10:00,36.24,36.3,36.23,36.28,57100.0,18.7836,18.8147,18.7785,18.8044,57100.0
2009-11-09 11:15:00,36.29,36.37,36.28,36.34,53700.0,18.8096,18.851,18.8044,18.8355,53700.0
2009-11-09 11:20:00,36.35,36.36,36.33,36.35,11900.0,18.8407,18.8458,18.8303,18.8407,11900.0
2009-11-09 11:25:00,36.35,36.37,36.31,36.31,39500.0,18.8407,18.851,18.8199,18.8199,39500.0
2009-11-09 11:30:00,36.31,36.32,36.27,36.27,19800.0,18.8199,18.8251,18.7992,18.7992,19800.0
2009-11-09 11:35:00,36.27,36.29,36.27,36.27,15000.0,18.7992,18.8096,18.7992,18.7992,15000.0
2009-11-09 11:40:00,36.27,36.31,36.27,36.28,11100.0,18.7992,18.8199,18.7992,18.8044,11100.0
2009-11-09 11:45:00,36.29,36.33,36.28,36.32,24000.0,18.8096,18.8303,18.8044,18.8251,24000.0
2009-11-09 11:50:00,36.33,36.33,36.3,36.32,15400.0,18.8303,18.8303,18.8147,18.8251,15400.0
2009-11-09 11:55:00,36.32,36.32,36.3,36.31,10100.0,18.8251,18.8251,18.8147,18.8199,10100.0
2009-11-09 12:00:00,36.31,36.34,36.3,36.33,14800.0,18.8199,18.8355,18.8147,18.8303,14800.0
2009-11-09 12:05:00,36.33,36.36,36.33,36.34,20000.0,18.8303,18.8458,18.8303,18.8355,20000.0
2009-11-09 12:10:00,36.34,36.42,36.34,36.41,24400.0,18.8355,18.8769,18.8355,18.8718,24400.0
2009-11-09 12:15:00,36.41,36.42,36.39,36.4,16500.0,18.8718,18.8769,18.8614,18.8666,16500.0
2009-11-09 12:20:00,36.4,36.42,36.39,36.39,10900.0,18.8666,18.8769,18.8614,18.8614,10900.0
2009-11-09 12:25:00,36.39,36.41,36.39,36.4,11600.0,18.8614,18.8718,18.8614,18.8666,11600.0
2009-11-09 12:30:00,36.41,36.41,36.4,36.41,3800.0,18.8718,18.8718,18.8666,18.8718,3800.0
2009-11-09 12:35:00,36.41,36.42,36.4,36.41,10100.0,18.8718,18.8769,18.8666,18.8718,10100.0
2009-11-09 12:40:00,36.41,36.43,36.4,36.4,25600.0,18.8718,18.8821,18.8666,18.8666,25600.0
2009-11-09 12:45:00,36.39,36.42,36.37,36.39,16900.0,18.8614,18.8769,18.851,18.8614,16900.0
2009-11-09 12:50:00,36.4,36.41,36.38,36.41,16100.0,18.8666,18.8718,18.8562,18.8718,16100.0
2009-11-09 12:55:00,36.4,36.45,36.39,36.45,12000.0,18.8666,18.8925,18.8614,18.8925,12000.0
2009-11-09 13:00:00,36.44,36.45,36.43,36.43,19600.0,18.8873,18.8925,18.8821,18.8821,19600.0
2009-11-09 13:05:00,36.44,36.45,36.41,36.41,15400.0,18.8873,18.8925,18.8718,18.8718,15400.0
2009-11-09 13:10:00,36.4,36.45,36.4,36.45,27700.0,18.8666,18.8925,18.8666,18.8925,27700.0
2009-11-09 13:15:00,36.44,36.5,36.44,36.5,35500.0,18.8873,18.9184,18.8873,18.9184,35500.0
2009-11-09 13:20:00,36.5,36.51,36.49,36.49,23800.0,18.9184,18.9236,18.9132,18.9132,23800.0
2009-11-09 13:25:00,36.5,36.52,36.48,36.49,42200.0,18.9184,18.9288,18.908,18.9132,42200.0
2009-11-09 13:30:00,36.49,36.5,36.46,36.47,46400.0,18.9132,18.9184,18.8977,18.9029,46400.0
2009-11-09 13:35:00,36.46,36.56,36.46,36.55,47800.0,18.8977,18.9495,18.8977,18.9443,47800.0
2009-11-09 13:40:00,36.56,36.6,36.56,36.6,30800.0,18.9495,18.9702,18.9495,18.9702,30800.0
2009-11-09 13:45:00,36.6,36.63,36.58,36.58,156900.0,18.9702,18.9858,18.9599,18.9599,156900.0
2009-11-09 13:50:00,36.58,36.62,36.58,36.61,14500.0,18.9599,18.9806,18.9599,18.9754,14500.0
2009-11-09 13:55:00,36.61,36.62,36.59,36.61,38300.0,18.9754,18.9806,18.9651,18.9754,38300.0
2009-11-09 14:00:00,36.6,36.63,36.58,36.6,22700.0,18.9702,18.9858,18.9599,18.9702,22700.0
2009-11-09 14:05:00,36.59,36.6,36.57,36.58,7900.0,18.9651,18.9702,18.9547,18.9599,7900.0
2009-11-09 14:10:00,36.57,36.59,36.56,36.59,16000.0,18.9547,18.9651,18.9495,18.9651,16000.0
2009-11-09 14:15:00,36.59,36.6,36.57,36.58,12800.0,18.9651,18.9702,18.9547,18.9599,12800.0
2009-11-09 14:20:00,36.58,36.62,36.57,36.6,19700.0,18.9599,18.9806,18.9547,18.9702,19700.0
2009-11-09 14:25:00,36.6,36.62,36.58,36.6,18000.0,18.9702,18.9806,18.9599,18.9702,18000.0
2009-11-09 14:30:00,36.6,36.61,36.57,36.61,20400.0,18.9702,18.9754,18.9547,18.9754,20400.0
2009-11-09 14:35:00,36.61,36.62,36.58,36.6,28700.0,18.9754,18.9806,18.9599,18.9702,28700.0
2009-11-09 14:40:00,36.61,36.62,36.58,36.59,25900.0,18.9754,18.9806,18.9599,18.9651,25900.0
2009-11-09 14:45:00,36.58,36.62,36.57,36.61,36000.0,18.9599,18.9806,18.9547,18.9754,36000.0
2009-11-09 14:50:00,36.6,36.62,36.57,36.57,30200.0,18.9702,18.9806,18.9547,18.9547,30200.0
2009-11-09 14:55:00,36.57,36.58,36.55,36.58,35500.0,18.9547,18.9599,18.9443,18.9599,35500.0
2009-11-09 15:00:00,36.58,36.6,36.56,36.6,25900.0,18.9599,18.9702,18.9495,18.9702,25900.0
2009-11-09 15:05:00,36.6,36.6,36.56,36.56,30000.0,18.9702,18.9702,18.9495,18.9495,30000.0
2009-11-09 15:10:00,36.56,36.57,36.53,36.55,50400.0,18.9495,18.9547,18.934,18.9443,50400.0
2009-11-09 15:15:00,36.55,36.57,36.53,36.55,33900.0,18.9443,18.9547,18.934,18.9443,33900.0
2009-11-09 15:20:00,36.54,36.55,36.52,36.53,35900.0,18.9391,18.9443,18.9288,18.934,35900.0
2009-11-09 15:25:00,36.54,36.54,36.5,36.51,50400.0,18.9391,18.9391,18.9184,18.9236,50400.0
2009-11-09 15:30:00,36.51,36.51,36.49,36.49,78400.0,18.9236,18.9236,18.9132,18.9132,78400.0
2009-11-09 15:35:00,36.5,36.53,36.49,36.52,72100.0,18.9184,18.934,18.9132,18.9288,72100.0
2009-11-09 15:40:00,36.53,36.55,36.51,36.54,76600.0,18.934,18.9443,18.9236,18.9391,76600.0
2009-11-09 15:45:00,36.55,36.58,36.53,36.57,90300.0,18.9443,18.9599,18.934,18.9547,90300.0
2009-11-09 15:50:00,36.57,36.61,36.56,36.59,93200.0,18.9547,18.9754,18.9495,18.9651,93200.0
2009-11-09 15:55:00,36.6,36.61,36.56,36.6,280200.0,18.9702,18.9754,18.9495,18.9702,280200.0
2009-11-10 09:30:00,36.54,36.67,36.5,36.58,69900.0,18.9391,19.0065,18.9184,18.9599,69900.0
2009-11-10 09:35:00,36.57,36.6,36.53,36.6,16800.0,18.9547,18.9702,18.934,18.9702,16800.0
2009-11-10 09:40:00,36.6,36.6,36.54,36.59,40600.0,18.9702,18.9702,18.9391,18.9651,40600.0
2009-11-10 09:45:00,36.6,36.6,36.58,36.6,28100.0,18.9702,18.9702,18.9599,18.9702,28100.0
2009-11-10 09:50:00,36.59,36.6,36.55,36.58,69800.0,18.9651,18.9702,18.9443,18.9599,69800.0
2009-11-10 09:55:00,36.58,36.62,36.56,36.6,30900.0,18.9599,18.9806,18.9495,18.9702,30900.0
2009-11-10 10:00:00,36.6,36.64,36.58,36.64,43000.0,18.9702,18.991,18.9599,18.991,43000.0
2009-11-10 10:05:00,36.64,36.65,36.62,36.63,46600.0,18.991,18.9961,18.9806,18.9858,46600.0
2009-11-10 10:10:00,36.63,36.66,36.62,36.65,58800.0,18.9858,19.0013,18.9806,18.9961,58800.0
2009-11-10 10:15:00,36.65,36.66,36.58,36.64,33300.0,18.9961,19.0013,18.9599,18.991,33300.0
2009-11-10 10:20:00,36.64,36.74,36.63,36.74,47900.0,18.991,19.0428,18.9858,19.0428,47900.0
2009-11-10 10:25:00,36.73,36.75,36.72,36.72,28700.0,19.0376,19.048,19.0324,19.0324,28700.0
2009-11-10 10:30:00,36.72,36.75,36.7,36.74,71200.0,19.0324,19.048,19.0221,19.0428,71200.0
2009-11-10 10:35:00,36.74,36.77,36.72,36.77,38000.0,19.0428,19.0583,19.0324,19.0583,38000.0
2009-11-10 10:40:00,36.76,36.78,36.74,36.76,58600.0,19.0532,19.0635,19.0428,19.0532,58600.0
2009-11-10 10:45:00,36.76,36.8,36.74,36.78,68100.0,19.0532,19.0739,19.0428,19.0635,68100.0
2009-11-10 10:50:00,36.78,36.82,36.75,36.82,40600.0,19.0635,19.0843,19.048,19.0843,40600.0
2009-11-10 10:55:00,36.82,36.85,36.8,36.82,24000.0,19.0843,19.0998,19.0739,19.0843,24000.0
2009-11-10 11:00:00,36.81,36.81,36.78,36.78,13400.0,19.0791,19.0791,19.0635,19.0635,13400.0
2009-11-10 11:05:00,36.78,36.8,36.76,36.78,33500.0,19.0635,19.0739,19.0532,19.0635,33500.0
2009-11-10 11:10:00,36.77,36.82,36.76,36.79,32400.0,19.0583,19.0843,19.0532,19.0687,32400.0
2009-11-10 11:15:00,36.78,36.81,36.76,36.79,54100.0,19.0635,19.0791,19.0532,19.0687,54100.0
2009-11-10 11:20:00,36.79,36.81,36.76,36.77,35500.0,19.0687,19.0791,19.0532,19.0583,35500.0
2009-11-10 11:25:00,36.77,36.79,36.72,36.77,43400.0,19.0583,19.0687,19.0324,19.0583,43400.0
2009-11-10 11:30:00,36.76,36.77,36.69,36.72,30500.0,19.0532,19.0583,19.0169,19.0324,30500.0
2009-11-10 11:35:00,36.72,36.79,36.72,36.77,35400.0,19.0324,19.0687,19.0324,19.0583,35400.0
2009-11-10 11:40:00,36.77,36.8,36.77,36.79,14500.0,19.0583,19.0739,19.0583,19.0687,14500.0
2009-11-10 11:45:00,36.8,36.8,36.77,36.77,19600.0,19.0739,19.0739,19.0583,19.0583,19600.0
2009-11-10 11:50:00,36.78,36.78,36.72,36.73,27900.0,19.0635,19.0635,19.0324,19.0376,27900.0
2009-11-10 11:55:00,36.74,36.74,36.69,36.7,29000.0,19.0428,19.0428,19.0169,19.0221,29000.0
2009-11-10 12:00:00,36.69,36.7,36.66,36.67,28900.0,19.0169,19.0221,19.0013,19.0065,28900.0
2009-11-10 12:05:00,36.67,36.7,36.67,36.7,13600.0,19.0065,19.0221,19.0065,19.0221,13600.0
2009-11-10 12:10:00,36.7,36.74,36.69,36.73,21800.0,19.0221,19.0428,19.0169,19.0376,21800.0
2009-11-10 12:15:00,36.73,36.75,36.69,36.71,51300.0,19.0376,19.048,19.0169,19.0272,51300.0
2009-11-10 12:20:00,36.71,36.71,36.66,36.66,32100.0,19.0272,19.0272,19.0013,19.0013,32100.0
2009-11-10 12:25:00,36.67,36.69,36.63,36.65,21100.0,19.0065,19.0169,18.9858,18.9961,21100.0
2009-11-10 12:30:00,36.64,36.66,36.62,36.65,16800.0,18.991,19.0013,18.9806,18.9961,16800.0
2009-11-10 12:35:00,36.66,36.66,36.61,36.64,18600.0,19.0013,19.0013,18.9754,18.991,18600.0
2009-11-10 12:40:00,36.64,36.66,36.63,36.63,13300.0,18.991,19.0013,18.9858,18.9858,13300.0
2009-11-10 12:45:00,36.64,36.65,36.62,36.62,16700.0,18.991,18.9961,18.9806,18.9806,16700.0
2009-11-10 12:50:00,36.62,36.67,36.62,36.66,12900.0,18.9806,19.0065,18.9806,19.0013,12900.0
2009-11-10 12:55:00,36.65,36.71,36.65,36.67,24400.0,18.9961,19.0272,18.9961,19.0065,24400.0
2009-11-10 13:00:00,36.67,36.67,36.64,36.67,20800.0,19.0065,19.0065,18.991,19.0065,20800.0
2009-11-10 13:05:00,36.67,36.68,36.64,36.65,12000.0,19.0065,19.0117,18.991,18.9961,12000.0
2009-11-10 13:10:00,36.65,36.66,36.64,36.64,18700.0,18.9961,19.0013,18.991,18.991,18700.0
2009-11-10 13:15:00,36.65,36.65,36.59,36.62,33900.0,18.9961,18.9961,18.9651,18.9806,33900.0
2009-11-10 13:20:00,36.61,36.65,36.59,36.65,14400.0,18.9754,18.9961,18.9651,18.9961,14400.0
2009-11-10 13:25:00,36.65,36.66,36.62,36.64,16000.0,18.9961,19.0013,18.9806,18.991,16000.0
2009-11-10 13:30:00,36.65,36.67,36.62,36.64,43400.0,18.9961,19.0065,18.9806,18.991,43400.0
2009-11-10 13:35:00,36.64,36.66,36.62,36.62,20600.0,18.991,19.0013,18.9806,18.9806,20600.0
2009-11-10 13:40:00,36.63,36.63,36.6,36.63,14400.0,18.9858,18.9858,18.9702,18.9858,14400.0
2009-11-10 13:45:00,36.63,36.63,36.6,36.63,16200.0,18.9858,18.9858,18.9702,18.9858,16200.0
2009-11-10 13:50:00,36.63,36.65,36.58,36.63,53400.0,18.9858,18.9961,18.9599,18.9858,53400.0
2009-11-10 13:55:00,36.62,36.66,36.6,36.65,38500.0,18.9806,19.0013,18.9702,18.9961,38500.0
2009-11-10 14:00:00,36.65,36.71,36.64,36.69,48000.0,18.9961,19.0272,18.991,19.0169,48000.0
2009-11-10 14:05:00,36.7,36.74,36.7,36.74,56400.0,19.0221,19.0428,19.0221,19.0428,56400.0
2009-11-10 14:10:00,36.73,36.74,36.72,36.73,23700.0,19.0376,19.0428,19.0324,19.0376,23700.0
2009-11-10 14:15:00,36.73,36.75,36.71,36.72,49600.0,19.0376,19.048,19.0272,19.0324,49600.0
2009-11-10 14:20:00,36.72,36.75,36.71,36.75,43700.0,19.0324,19.048,19.0272,19.048,43700.0
2009-11-10 14:25:00,36.75,36.78,36.74,36.76,62400.0,19.048,19.0635,19.0428,19.0532,62400.0
2009-11-10 14:30:00,36.76,36.79,36.75,36.76,24200.0,19.0532,19.0687,19.048,19.0532,24200.0
2009-11-10 14:35:00,36.75,36.76,36.73,36.74,12800.0,19.048,19.0532,19.0376,19.0428,12800.0
2009-11-10 14:40:00,36.73,36.77,36.72,36.75,25200.0,19.0376,19.0583,19.0324,19.048,25200.0
2009-11-10 14:45:00,36.75,36.75,36.74,36.74,17400.0,19.048,19.048,19.0428,19.0428,17400.0
2009-11-10 14:50:00,36.74,36.76,36.74,36.75,18900.0,19.0428,19.0532,19.0428,19.048,18900.0
2009-11-10 14:55:00,36.76,36.77,36.75,36.77,24600.0,19.0532,19.0583,19.048,19.0583,24600.0
2009-11-10 15:00:00,36.77,36.78,36.74,36.75,50300.0,19.0583,19.0635,19.0428,19.048,50300.0
2009-11-10 15:05:00,36.75,36.76,36.75,36.75,24700.0,19.048,19.0532,19.048,19.048,24700.0
2009-11-10 15:10:00,36.76,36.78,36.74,36.76,59700.0,19.0532,19.0635,19.0428,19.0532,59700.0
2009-11-10 15:15:00,36.76,36.81,36.75,36.78,40100.0,19.0532,19.0791,19.048,19.0635,40100.0
2009-11-10 15:20:00,36.78,36.79,36.74,36.76,40600.0,19.0635,19.0687,19.0428,19.0532,40600.0
2009-11-10 15:25:00,36.77,36.77,36.74,36.76,35800.0,19.0583,19.0583,19.0428,19.0532,35800.0
2009-11-10 15:30:00,36.77,36.77,36.74,36.75,51800.0,19.0583,19.0583,19.0428,19.048,51800.0
2009-11-10 15:35:00,36.76,36.77,36.73,36.75,50800.0,19.0532,19.0583,19.0376,19.048,50800.0
2009-11-10 15:40:00,36.75,36.78,36.73,36.75,49600.0,19.048,19.0635,19.0376,19.048,49600.0
2009-11-10 15:45:00,36.74,36.75,36.73,36.74,42200.0,19.0428,19.048,19.0376,19.0428,42200.0
2009-11-10 15:50:00,36.74,36.76,36.71,36.74,54500.0,19.0428,19.0532,19.0272,19.0428,54500.0
2009-11-10 15:55:00,36.74,36.78,36.73,36.75,132300.0,19.0428,19.0635,19.0376,19.048,132300.0
2009-11-11 09:30:00,36.89,36.96,36.83,36.9,41400.0,19.1205,19.1568,19.0894,19.1257,41400.0
2009-11-11 09:35:00,36.88,36.93,36.87,36.9,20900.0,19.1154,19.1413,19.1102,19.1257,20900.0
2009-11-11 09:40:00,36.89,36.94,36.86,36.92,22200.0,19.1205,19.1465,19.105,19.1361,22200.0
2009-11-11 09:45:00,36.91,36.92,36.81,36.89,28400.0,19.1309,19.1361,19.0791,19.1205,28400.0
2009-11-11 09:50:00,36.89,36.9,36.77,36.77,38400.0,19.1205,19.1257,19.0583,19.0583,38400.0
2009-11-11 09:55:00,36.78,36.86,36.78,36.82,66500.0,19.0635,19.105,19.0635,19.0843,66500.0
2009-11-11 10:00:00,36.83,36.89,36.82,36.85,34600.0,19.0894,19.1205,19.0843,19.0998,34600.0
2009-11-11 10:05:00,36.85,36.88,36.82,36.86,66400.0,19.0998,19.1154,19.0843,19.105,66400.0
2009-11-11 10:10:00,36.85,36.92,36.82,36.88,52200.0,19.0998,19.1361,19.0843,19.1154,52200.0
2009-11-11 10:15:00,36.88,36.94,36.88,36.92,16400.0,19.1154,19.1465,19.1154,19.1361,16400.0
2009-11-11 10:20:00,36.91,36.95,36.9,36.91,21300.0,19.1309,19.1516,19.1257,19.1309,21300.0
2009-11-11 10:25:00,36.91,36.92,36.88,36.89,13100.0,19.1309,19.1361,19.1154,19.1205,13100.0
2009-11-11 10:30:00,36.89,36.89,36.85,36.86,19100.0,19.1205,19.1205,19.0998,19.105,19100.0
2009-11-11 10:35:00,36.86,36.86,36.82,36.83,10300.0,19.105,19.105,19.0843,19.0894,10300.0
2009-11-11 10:40:00,36.82,36.84,36.77,36.8,42200.0,19.0843,19.0946,19.0583,19.0739,42200.0
2009-11-11 10:45:00,36.8,36.8,36.68,36.71,38300.0,19.0739,19.0739,19.0117,19.0272,38300.0
2009-11-11 10:50:00,36.7,36.71,36.6,36.66,36600.0,19.0221,19.0272,18.9702,19.0013,36600.0
2009-11-11 10:55:00,36.66,36.7,36.63,36.7,27400.0,19.0013,19.0221,18.9858,19.0221,27400.0
2009-11-11 11:00:00,36.69,36.72,36.68,36.7,19400.0,19.0169,19.0324,19.0117,19.0221,19400.0
2009-11-11 11:05:00,36.7,36.71,36.64,36.64,22300.0,19.0221,19.0272,18.991,18.991,22300.0
2009-11-11 11:10:00,36.64,36.7,36.63,36.68,30000.0,18.991,19.0221,18.9858,19.0117,30000.0
2009-11-11 11:15:00,36.69,36.71,36.68,36.7,12900.0,19.0169,19.0272,19.0117,19.0221,12900.0
2009-11-11 11:20:00,36.7,36.71,36.66,36.7,20000.0,19.0221,19.0272,19.0013,19.0221,20000.0
2009-11-11 11:25:00,36.71,36.71,36.63,36.64,24300.0,19.0272,19.0272,18.9858,18.991,24300.0
2009-11-11 11:30:00,36.64,36.64,36.58,36.62,36700.0,18.991,18.991,18.9599,18.9806,36700.0
2009-11-11 11:35:00,36.62,36.67,36.61,36.62,50400.0,18.9806,19.0065,18.9754,18.9806,50400.0
2009-11-11 11:40:00,36.62,36.63,36.62,36.62,4000.0,18.9806,18.9858,18.9806,18.9806,4000.0
2009-11-11 11:45:00,36.61,36.65,36.61,36.63,16100.0,18.9754,18.9961,18.9754,18.9858,16100.0
2009-11-11 11:50:00,36.62,36.62,36.54,36.57,39700.0,18.9806,18.9806,18.9391,18.9547,39700.0
2009-11-11 11:55:00,36.58,36.6,36.5,36.58,30500.0,18.9599,18.9702,18.9184,18.9599,30500.0
2009-11-11 12:00:00,36.57,36.63,36.57,36.6,25100.0,18.9547,18.9858,18.9547,18.9702,25100.0
2009-11-11 12:05:00,36.6,36.66,36.57,36.66,15700.0,18.9702,19.0013,18.9547,19.0013,15700.0
2009-11-11 12:10:00,36.65,36.68,36.64,36.67,6300.0,18.9961,19.0117,18.991,19.0065,6300.0
2009-11-11 12:15:00,36.67,36.68,36.65,36.66,9900.0,19.0065,19.0117,18.9961,19.0013,9900.0
2009-11-11 12:20:00,36.66,36.68,36.65,36.65,5500.0,19.0013,19.0117,18.9961,18.9961,5500.0
2009-11-11 12:25:00,36.66,36.74,36.66,36.74,16400.0,19.0013,19.0428,19.0013,19.0428,16400.0
2009-11-11 12:30:00,36.75,36.77,36.73,36.76,9400.0,19.048,19.0583,19.0376,19.0532,9400.0
2009-11-11 12:35:00,36.76,36.8,36.72,36.72,19100.0,19.0532,19.0739,19.0324,19.0324,19100.0
2009-11-11 12:40:00,36.72,36.73,36.71,36.71,11500.0,19.0324,19.0376,19.0272,19.0272,11500.0
2009-11-11 12:45:00,36.73,36.74,36.69,36.69,26700.0,19.0376,19.0428,19.0169,19.0169,26700.0
2009-11-11 12:50:00,36.69,36.69,36.65,36.66,16400.0,19.0169,19.0169,18.9961,19.0013,16400.0
2009-11-11 12:55:00,36.67,36.67,36.62,36.62,16600.0,19.0065,19.0065,18.9806,18.9806,16600.0
2009-11-11 13:00:00,36.63,36.64,36.62,36.64,5800.0,18.9858,18.991,18.9806,18.991,5800.0
2009-11-11 13:05:00,36.63,36.63,36.62,36.62,11800.0,18.9858,18.9858,18.9806,18.9806,11800.0
2009-11-11 13:10:00,36.63,36.67,36.62,36.67,25900.0,18.9858,19.0065,18.9806,19.0065,25900.0
2009-11-11 13:15:00,36.67,36.67,36.65,36.65,6700.0,19.0065,19.0065,18.9961,18.9961,6700.0
2009-11-11 13:20:00,36.66,36.68,36.64,36.65,17800.0,19.0013,19.0117,18.991,18.9961,17800.0
2009-11-11 13:25:00,36.66,36.66,36.62,36.65,7900.0,19.0013,19.0013,18.9806,18.9961,7900.0
2009-11-11 13:30:00,36.65,36.66,36.65,36.65,5200.0,18.9961,19.0013,18.9961,18.9961,5200.0
2009-11-11 13:35:00,36.65,36.67,36.61,36.64,19700.0,18.9961,19.0065,18.9754,18.991,19700.0
2009-11-11 13:40:00,36.63,36.65,36.56,36.56,43200.0,18.9858,18.9961,18.9495,18.9495,43200.0
2009-11-11 13:45:00,36.56,36.64,36.56,36.61,30900.0,18.9495,18.991,18.9495,18.9754,30900.0
2009-11-11 13:50:00,36.61,36.66,36.58,36.62,18300.0,18.9754,19.0013,18.9599,18.9806,18300.0
2009-11-11 13:55:00,36.63,36.66,36.58,36.62,23500.0,18.9858,19.0013,18.9599,18.9806,23500.0
2009-11-11 14:00:00,36.63,36.66,36.62,36.63,11600.0,18.9858,19.0013,18.9806,18.9858,11600.0
2009-11-11 14:05:00,36.62,36.65,36.61,36.64,11200.0,18.9806,18.9961,18.9754,18.991,11200.0
2009-11-11 14:10:00,36.64,36.64,36.62,36.64,6000.0,18.991,18.991,18.9806,18.991,6000.0
2009-11-11 14:15:00,36.64,36.66,36.63,36.66,14000.0,18.991,19.0013,18.9858,19.0013,14000.0
2009-11-11 14:20:00,36.66,36.67,36.62,36.64,10300.0,19.0013,19.0065,18.9806,18.991,10300.0
2009-11-11 14:25:00,36.64,36.66,36.63,36.63,5400.0,18.991,19.0013,18.9858,18.9858,5400.0
2009-11-11 14:30:00,36.64,36.66,36.62,36.66,13400.0,18.991,19.0013,18.9806,19.0013,13400.0
2009-11-11 14:35:00,36.65,36.66,36.63,36.64,14800.0,18.9961,19.0013,18.9858,18.991,14800.0
2009-11-11 14:40:00,36.65,36.65,36.61,36.63,10800.0,18.9961,18.9961,18.9754,18.9858,10800.0
2009-11-11 14:45:00,36.63,36.65,36.62,36.64,7400.0,18.9858,18.9961,18.9806,18.991,7400.0
2009-11-11 14:50:00,36.63,36.66,36.63,36.64,16900.0,18.9858,19.0013,18.9858,18.991,16900.0
2009-11-11 14:55:00,36.64,36.66,36.63,36.65,19600.0,18.991,19.0013,18.9858,18.9961,19600.0
2009-11-11 15:00:00,36.64,36.66,36.63,36.66,10100.0,18.991,19.0013,18.9858,19.0013,10100.0
2009-11-11 15:05:00,36.65,36.69,36.65,36.69,30300.0,18.9961,19.0169,18.9961,19.0169,30300.0
2009-11-11 15:10:00,36.69,36.69,36.65,36.67,35600.0,19.0169,19.0169,18.9961,19.0065,35600.0
2009-11-11 15:15:00,36.66,36.66,36.65,36.65,8600.0,19.0013,19.0013,18.9961,18.9961,8600.0
2009-11-11 15:20:00,36.65,36.66,36.63,36.64,25600.0,18.9961,19.0013,18.9858,18.991,25600.0
2009-11-11 15:25:00,36.64,36.67,36.63,36.67,22500.0,18.991,19.0065,18.9858,19.0065,22500.0
2009-11-11 15:30:00,36.66,36.7,36.65,36.7,56200.0,19.0013,19.0221,18.9961,19.0221,56200.0
2009-11-11 15:35:00,36.7,36.71,36.67,36.71,53700.0,19.0221,19.0272,19.0065,19.0272,53700.0
2009-11-11 15:40:00,36.71,36.73,36.67,36.69,86000.0,19.0272,19.0376,19.0065,19.0169,86000.0
2009-11-11 15:45:00,36.69,36.7,36.64,36.67,103800.0,19.0169,19.0221,18.991,19.0065,103800.0
2009-11-11 15:50:00,36.68,36.68,36.63,36.65,93200.0,19.0117,19.0117,18.9858,18.9961,93200.0
2009-11-11 15:55:00,36.64,36.67,36.62,36.64,277300.0,18.991,19.0065,18.9806,18.991,277300.0
2009-11-12 09:30:00,36.66,36.71,36.51,36.52,47500.0,19.0013,19.0272,18.9236,18.9288,47500.0
2009-11-12 09:35:00,36.51,36.63,36.51,36.62,39000.0,18.9236,18.9858,18.9236,18.9806,39000.0
2009-11-12 09:40:00,36.6,36.7,36.54,36.68,54900.0,18.9702,19.0221,18.9391,19.0117,54900.0
2009-11-12 09:45:00,36.67,36.7,36.63,36.66,34500.0,19.0065,19.0221,18.9858,19.0013,34500.0
2009-11-12 09:50:00,36.65,36.74,36.63,36.66,32700.0,18.9961,19.0428,18.9858,19.0013,32700.0
2009-11-12 09:55:00,36.67,36.81,36.67,36.75,32900.0,19.0065,19.0791,19.0065,19.048,32900.0
2009-11-12 10:00:00,36.75,36.79,36.7,36.75,48700.0,19.048,19.0687,19.0221,19.048,48700.0
2009-11-12 10:05:00,36.76,36.78,36.67,36.71,61000.0,19.0532,19.0635,19.0065,19.0272,61000.0
2009-11-12 10:10:00,36.72,36.72,36.66,36.71,40400.0,19.0324,19.0324,19.0013,19.0272,40400.0
2009-11-12 10:15:00,36.72,36.72,36.62,36.62,15400.0,19.0324,19.0324,18.9806,18.9806,15400.0
2009-11-12 10:20:00,36.62,36.63,36.59,36.63,25400.0,18.9806,18.9858,18.9651,18.9858,25400.0
2009-11-12 10:25:00,36.63,36.63,36.55,36.56,23700.0,18.9858,18.9858,18.9443,18.9495,23700.0
2009-11-12 10:30:00,36.55,36.56,36.51,36.51,33600.0,18.9443,18.9495,18.9236,18.9236,33600.0
2009-11-12 10:35:00,36.51,36.55,36.51,36.53,28600.0,18.9236,18.9443,18.9236,18.934,28600.0
2009-11-12 10:40:00,36.54,36.63,36.53,36.63,15700.0,18.9391,18.9858,18.934,18.9858,15700.0
2009-11-12 10:45:00,36.63,36.65,36.58,36.58,31100.0,18.9858,18.9961,18.9599,18.9599,31100.0
2009-11-12 10:50:00,36.58,36.63,36.56,36.58,25300.0,18.9599,18.9858,18.9495,18.9599,25300.0
2009-11-12 10:55:00,36.58,36.58,36.48,36.54,45100.0,18.9599,18.9599,18.908,18.9391,45100.0
2009-11-12 11:00:00,36.53,36.54,36.49,36.52,48400.0,18.934,18.9391,18.9132,18.9288,48400.0
2009-11-12 11:05:00,36.52,36.53,36.47,36.5,75700.0,18.9288,18.934,18.9029,18.9184,75700.0
2009-11-12 11:10:00,36.49,36.5,36.45,36.46,45000.0,18.9132,18.9184,18.8925,18.8977,45000.0
2009-11-12 11:15:00,36.45,36.46,36.42,36.46,59200.0,18.8925,18.8977,18.8769,18.8977,59200.0
2009-11-12 11:20:00,36.44,36.45,36.4,36.44,34400.0,18.8873,18.8925,18.8666,18.8873,34400.0
2009-11-12 11:25:00,36.44,36.45,36.4,36.44,27200.0,18.8873,18.8925,18.8666,18.8873,27200.0
2009-11-12 11:30:00,36.45,36.45,36.38,36.42,47700.0,18.8925,18.8925,18.8562,18.8769,47700.0
2009-11-12 11:35:00,36.42,36.44,36.4,36.44,30000.0,18.8769,18.8873,18.8666,18.8873,30000.0
2009-11-12 11:40:00,36.45,36.45,36.4,36.43,25300.0,18.8925,18.8925,18.8666,18.8821,25300.0
2009-11-12 11:45:00,36.43,36.44,36.43,36.44,17800.0,18.8821,18.8873,18.8821,18.8873,17800.0
2009-11-12 11:50:00,36.43,36.44,36.4,36.44,29300.0,18.8821,18.8873,18.8666,18.8873,29300.0
2009-11-12 11:55:00,36.43,36.45,36.4,36.42,23600.0,18.8821,18.8925,18.8666,18.8769,23600.0
2009-11-12 12:00:00,36.43,36.45,36.42,36.44,20000.0,18.8821,18.8925,18.8769,18.8873,20000.0
2009-11-12 12:05:00,36.44,36.45,36.4,36.44,25700.0,18.8873,18.8925,18.8666,18.8873,25700.0
2009-11-12 12:10:00,36.44,36.45,36.42,36.42,21200.0,18.8873,18.8925,18.8769,18.8769,21200.0
2009-11-12 12:15:00,36.43,36.43,36.38,36.4,19800.0,18.8821,18.8821,18.8562,18.8666,19800.0
2009-11-12 12:20:00,36.4,36.4,36.36,36.36,18400.0,18.8666,18.8666,18.8458,18.8458,18400.0
2009-11-12 12:25:00,36.37,36.38,36.35,36.37,17800.0,18.851,18.8562,18.8407,18.851,17800.0
2009-11-12 12:30:00,36.36,36.37,36.29,36.3,56600.0,18.8458,18.851,18.8096,18.8147,56600.0
2009-11-12 12:35:00,36.29,36.3,36.25,36.25,68100.0,18.8096,18.8147,18.7888,18.7888,68100.0
2009-11-12 12:40:00,36.25,36.27,36.23,36.24,54300.0,18.7888,18.7992,18.7785,18.7836,54300.0
2009-11-12 12:45:00,36.24,36.26,36.22,36.24,29500.0,18.7836,18.794,18.7733,18.7836,29500.0
2009-11-12 12:50:00,36.25,36.3,36.25,36.3,34400.0,18.7888,18.8147,18.7888,18.8147,34400.0
2009-11-12 12:55:00,36.3,36.3,36.24,36.24,37200.0,18.8147,18.8147,18.7836,18.7836,37200.0
2009-11-12 13:00:00,36.24,36.26,36.2,36.22,29300.0,18.7836,18.794,18.7629,18.7733,29300.0
2009-11-12 13:05:00,36.22,36.22,36.16,36.2,25500.0,18.7733,18.7733,18.7422,18.7629,25500.0
2009-11-12 13:10:00,36.19,36.2,36.17,36.18,19700.0,18.7577,18.7629,18.7474,18.7525,19700.0
2009-11-12 13:15:00,36.19,36.22,36.18,36.22,14200.0,18.7577,18.7733,18.7525,18.7733,14200.0
2009-11-12 13:20:00,36.22,36.24,36.2,36.23,14000.0,18.7733,18.7836,18.7629,18.7785,14000.0
2009-11-12 13:25:00,36.23,36.24,36.22,36.22,19500.0,18.7785,18.7836,18.7733,18.7733,19500.0
2009-11-12 13:30:00,36.23,36.26,36.22,36.23,24000.0,18.7785,18.794,18.7733,18.7785,24000.0
2009-11-12 13:35:00,36.23,36.25,36.23,36.25,12400.0,18.7785,18.7888,18.7785,18.7888,12400.0
2009-11-12 13:40:00,36.26,36.26,36.22,36.25,16300.0,18.794,18.794,18.7733,18.7888,16300.0
2009-11-12 13:45:00,36.25,36.3,36.25,36.26,25600.0,18.7888,18.8147,18.7888,18.794,25600.0
2009-11-12 13:50:00,36.26,36.29,36.24,36.27,24600.0,18.794,18.8096,18.7836,18.7992,24600.0
2009-11-12 13:55:00,36.27,36.27,36.24,36.25,7000.0,18.7992,18.7992,18.7836,18.7888,7000.0
2009-11-12 14:00:00,36.25,36.26,36.22,36.25,33300.0,18.7888,18.794,18.7733,18.7888,33300.0
2009-11-12 14:05:00,36.25,36.29,36.24,36.29,17700.0,18.7888,18.8096,18.7836,18.8096,17700.0
2009-11-12 14:10:00,36.28,36.31,36.25,36.3,25500.0,18.8044,18.8199,18.7888,18.8147,25500.0
2009-11-12 14:15:00,36.31,36.31,36.26,36.26,27500.0,18.8199,18.8199,18.794,18.794,27500.0
2009-11-12 14:20:00,36.25,36.28,36.25,36.25,25100.0,18.7888,18.8044,18.7888,18.7888,25100.0
2009-11-12 14:25:00,36.26,36.28,36.25,36.26,28400.0,18.794,18.8044,18.7888,18.794,28400.0
2009-11-12 14:30:00,36.26,36.28,36.25,36.26,18500.0,18.794,18.8044,18.7888,18.794,18500.0
2009-11-12 14:35:00,36.25,36.26,36.2,36.23,27100.0,18.7888,18.794,18.7629,18.7785,27100.0
2009-11-12 14:40:00,36.22,36.23,36.19,36.2,24400.0,18.7733,18.7785,18.7577,18.7629,24400.0
2009-11-12 14:45:00,36.2,36.23,36.2,36.22,20500.0,18.7629,18.7785,18.7629,18.7733,20500.0
2009-11-12 14:50:00,36.23,36.23,36.21,36.23,25500.0,18.7785,18.7785,18.7681,18.7785,25500.0
2009-11-12 14:55:00,36.22,36.24,36.22,36.23,26900.0,18.7733,18.7836,18.7733,18.7785,26900.0
2009-11-12 15:00:00,36.24,36.26,36.22,36.22,33800.0,18.7836,18.794,18.7733,18.7733,33800.0
2009-11-12 15:05:00,36.23,36.27,36.21,36.25,98600.0,18.7785,18.7992,18.7681,18.7888,98600.0
2009-11-12 15:10:00,36.25,36.25,36.2,36.22,54800.0,18.7888,18.7888,18.7629,18.7733,54800.0
2009-11-12 15:15:00,36.22,36.25,36.19,36.24,47100.0,18.7733,18.7888,18.7577,18.7836,47100.0
2009-11-12 15:20:00,36.24,36.27,36.23,36.27,23000.0,18.7836,18.7992,18.7785,18.7992,23000.0
2009-11-12 15:25:00,36.27,36.29,36.24,36.27,32800.0,18.7992,18.8096,18.7836,18.7992,32800.0
2009-11-12 15:30:00,36.26,36.29,36.22,36.27,90500.0,18.794,18.8096,18.7733,18.7992,90500.0
2009-11-12 15:35:00,36.26,36.28,36.22,36.23,113600.0,18.794,18.8044,18.7733,18.7785,113600.0
2009-11-12 15:40:00,36.24,36.24,36.17,36.21,97600.0,18.7836,18.7836,18.7474,18.7681,97600.0
2009-11-12 15:45:00,36.22,36.26,36.22,36.25,66600.0,18.7733,18.794,18.7733,18.7888,66600.0
2009-11-12 15:50:00,36.26,36.26,36.22,36.24,66900.0,18.794,18.794,18.7733,18.7836,66900.0
2009-11-12 15:55:00,36.24,36.27,36.22,36.22,194000.0,18.7836,18.7992,18.7733,18.7733,194000.0
2009-11-13 09:30:00,36.27,36.4,36.26,36.26,54600.0,18.7992,18.8666,18.794,18.794,54600.0
2009-11-13 09:35:00,36.26,36.27,36.16,36.17,50000.0,18.794,18.7992,18.7422,18.7474,50000.0
2009-11-13 09:40:00,36.17,36.17,36.07,36.09,43300.0,18.7474,18.7474,18.6955,18.7059,43300.0
2009-11-13 09:45:00,36.09,36.14,36.08,36.09,37900.0,18.7059,18.7318,18.7007,18.7059,37900.0
2009-11-13 09:50:00,36.09,36.18,36.08,36.12,33600.0,18.7059,18.7525,18.7007,18.7214,33600.0
2009-11-13 09:55:00,36.11,36.15,36.01,36.05,64300.0,18.7163,18.737,18.6644,18.6852,64300.0
2009-11-13 10:00:00,36.05,36.11,36.01,36.06,51300.0,18.6852,18.7163,18.6644,18.6903,51300.0
2009-11-13 10:05:00,36.07,36.15,36.06,36.13,37400.0,18.6955,18.737,18.6903,18.7266,37400.0
2009-11-13 10:10:00,36.13,36.13,36.06,36.09,17500.0,18.7266,18.7266,18.6903,18.7059,17500.0
2009-11-13 10:15:00,36.1,36.11,36.02,36.04,79600.0,18.7111,18.7163,18.6696,18.68,79600.0
2009-11-13 10:20:00,36.05,36.11,36.05,36.1,51700.0,18.6852,18.7163,18.6852,18.7111,51700.0
2009-11-13 10:25:00,36.1,36.13,36.09,36.13,17600.0,18.7111,18.7266,18.7059,18.7266,17600.0
2009-11-13 10:30:00,36.12,36.13,36.09,36.12,37400.0,18.7214,18.7266,18.7059,18.7214,37400.0
2009-11-13 10:35:00,36.12,36.15,36.1,36.15,39000.0,18.7214,18.737,18.7111,18.737,39000.0
2009-11-13 10:40:00,36.15,36.33,36.15,36.28,71600.0,18.737,18.8303,18.737,18.8044,71600.0
2009-11-13 10:45:00,36.28,36.33,36.26,36.27,74400.0,18.8044,18.8303,18.794,18.7992,74400.0
2009-11-13 10:50:00,36.26,36.34,36.26,36.34,44400.0,18.794,18.8355,18.794,18.8355,44400.0
2009-11-13 10:55:00,36.34,36.4,36.32,36.35,49300.0,18.8355,18.8666,18.8251,18.8407,49300.0
2009-11-13 11:00:00,36.33,36.38,36.31,36.33,46300.0,18.8303,18.8562,18.8199,18.8303,46300.0
2009-11-13 11:05:00,36.33,36.4,36.33,36.38,38100.0,18.8303,18.8666,18.8303,18.8562,38100.0
2009-11-13 11:10:00,36.38,36.38,36.32,36.33,35900.0,18.8562,18.8562,18.8251,18.8303,35900.0
2009-11-13 11:15:00,36.32,36.32,36.3,36.31,12700.0,18.8251,18.8251,18.8147,18.8199,12700.0
2009-11-13 11:20:00,36.3,36.31,36.28,36.3,24000.0,18.8147,18.8199,18.8044,18.8147,24000.0
2009-11-13 11:25:00,36.3,36.39,36.29,36.37,34500.0,18.8147,18.8614,18.8096,18.851,34500.0
2009-11-13 11:30:00,36.37,36.38,36.32,36.32,16900.0,18.851,18.8562,18.8251,18.8251,16900.0
2009-11-13 11:35:00,36.31,36.38,36.31,36.37,21500.0,18.8199,18.8562,18.8199,18.851,21500.0
2009-11-13 11:40:00,36.36,36.38,36.34,36.34,9200.0,18.8458,18.8562,18.8355,18.8355,9200.0
2009-11-13 11:45:00,36.35,36.36,36.3,36.31,11100.0,18.8407,18.8458,18.8147,18.8199,11100.0
2009-11-13 11:50:00,36.31,36.31,36.3,36.3,9600.0,18.8199,18.8199,18.8147,18.8147,9600.0
2009-11-13 11:55:00,36.31,36.39,36.31,36.35,37100.0,18.8199,18.8614,18.8199,18.8407,37100.0
2009-11-13 12:00:00,36.35,36.44,36.33,36.42,24700.0,18.8407,18.8873,18.8303,18.8769,24700.0
2009-11-13 12:05:00,36.42,36.42,36.36,36.36,22500.0,18.8769,18.8769,18.8458,18.8458,22500.0
2009-11-13 12:10:00,36.36,36.43,36.35,36.4,14400.0,18.8458,18.8821,18.8407,18.8666,14400.0
2009-11-13 12:15:00,36.41,36.47,36.41,36.46,19300.0,18.8718,18.9029,18.8718,18.8977,19300.0
2009-11-13 12:20:00,36.46,36.47,36.42,36.42,19900.0,18.8977,18.9029,18.8769,18.8769,19900.0
2009-11-13 12:25:00,36.42,36.47,36.42,36.42,38200.0,18.8769,18.9029,18.8769,18.8769,38200.0
2009-11-13 12:30:00,36.42,36.44,36.39,36.42,29500.0,18.8769,18.8873,18.8614,18.8769,29500.0
2009-11-13 12:35:00,36.41,36.43,36.38,36.38,33800.0,18.8718,18.8821,18.8562,18.8562,33800.0
2009-11-13 12:40:00,36.38,36.4,36.38,36.4,6400.0,18.8562,18.8666,18.8562,18.8666,6400.0
2009-11-13 12:45:00,36.4,36.42,36.37,36.38,27000.0,18.8666,18.8769,18.851,18.8562,27000.0
2009-11-13 12:50:00,36.38,36.4,36.35,36.36,32200.0,18.8562,18.8666,18.8407,18.8458,32200.0
2009-11-13 12:55:00,36.35,36.38,36.35,36.36,12900.0,18.8407,18.8562,18.8407,18.8458,12900.0
2009-11-13 13:00:00,36.37,36.39,36.36,36.37,16500.0,18.851,18.8614,18.8458,18.851,16500.0
2009-11-13 13:05:00,36.37,36.38,36.35,36.35,14200.0,18.851,18.8562,18.8407,18.8407,14200.0
2009-11-13 13:10:00,36.36,36.38,36.34,36.35,12500.0,18.8458,18.8562,18.8355,18.8407,12500.0
2009-11-13 13:15:00,36.34,36.37,36.33,36.37,12200.0,18.8355,18.851,18.8303,18.851,12200.0
2009-11-13 13:20:00,36.36,36.39,36.35,36.38,20800.0,18.8458,18.8614,18.8407,18.8562,20800.0
2009-11-13 13:25:00,36.37,36.38,36.36,36.37,13700.0,18.851,18.8562,18.8458,18.851,13700.0
2009-11-13 13:30:00,36.38,36.38,36.34,36.34,17100.0,18.8562,18.8562,18.8355,18.8355,17100.0
2009-11-13 13:35:00,36.35,36.36,36.34,36.35,9800.0,18.8407,18.8458,18.8355,18.8407,9800.0
2009-11-13 13:40:00,36.35,36.35,36.34,36.34,7500.0,18.8407,18.8407,18.8355,18.8355,7500.0
2009-11-13 13:45:00,36.34,36.35,36.3,36.3,24400.0,18.8355,18.8407,18.8147,18.8147,24400.0
2009-11-13 13:50:00,36.3,36.34,36.3,36.33,13800.0,18.8147,18.8355,18.8147,18.8303,13800.0
2009-11-13 13:55:00,36.33,36.35,36.28,36.28,33600.0,18.8303,18.8407,18.8044,18.8044,33600.0
2009-11-13 14:00:00,36.29,36.31,36.28,36.29,26200.0,18.8096,18.8199,18.8044,18.8096,26200.0
2009-11-13 14:05:00,36.29,36.3,36.27,36.28,24700.0,18.8096,18.8147,18.7992,18.8044,24700.0
2009-11-13 14:10:00,36.29,36.3,36.25,36.25,47000.0,18.8096,18.8147,18.7888,18.7888,47000.0
2009-11-13 14:15:00,36.25,36.29,36.22,36.23,33100.0,18.7888,18.8096,18.7733,18.7785,33100.0
2009-11-13 14:20:00,36.23,36.23,36.18,36.2,29500.0,18.7785,18.7785,18.7525,18.7629,29500.0
2009-11-13 14:25:00,36.21,36.21,36.16,36.19,26700.0,18.7681,18.7681,18.7422,18.7577,26700.0
2009-11-13 14:30:00,36.19,36.19,36.13,36.14,39200.0,18.7577,18.7577,18.7266,18.7318,39200.0
2009-11-13 14:35:00,36.14,36.16,36.12,36.16,34200.0,18.7318,18.7422,18.7214,18.7422,34200.0
2009-11-13 14:40:00,36.16,36.19,36.13,36.17,27900.0,18.7422,18.7577,18.7266,18.7474,27900.0
2009-11-13 14:45:00,36.16,36.22,36.14,36.22,41200.0,18.7422,18.7733,18.7318,18.7733,41200.0
2009-11-13 14:50:00,36.22,36.26,36.17,36.19,33600.0,18.7733,18.794,18.7474,18.7577,33600.0
2009-11-13 14:55:00,36.19,36.21,36.17,36.2,34200.0,18.7577,18.7681,18.7474,18.7629,34200.0
2009-11-13 15:00:00,36.19,36.19,36.12,36.13,54900.0,18.7577,18.7577,18.7214,18.7266,54900.0
2009-11-13 15:05:00,36.14,36.21,36.13,36.21,36700.0,18.7318,18.7681,18.7266,18.7681,36700.0
2009-11-13 15:10:00,36.2,36.21,36.15,36.17,59100.0,18.7629,18.7681,18.737,18.7474,59100.0
2009-11-13 15:15:00,36.18,36.21,36.15,36.2,24800.0,18.7525,18.7681,18.737,18.7629,24800.0
2009-11-13 15:20:00,36.21,36.21,36.16,36.17,33300.0,18.7681,18.7681,18.7422,18.7474,33300.0
2009-11-13 15:25:00,36.16,36.22,36.16,36.19,24100.0,18.7422,18.7733,18.7422,18.7577,24100.0
2009-11-13 15:30:00,36.19,36.2,36.17,36.19,52000.0,18.7577,18.7629,18.7474,18.7577,52000.0
2009-11-13 15:35:00,36.19,36.24,36.19,36.23,26800.0,18.7577,18.7836,18.7577,18.7785,26800.0
2009-11-13 15:40:00,36.23,36.32,36.22,36.32,56000.0,18.7785,18.8251,18.7733,18.8251,56000.0
2009-11-13 15:45:00,36.31,36.35,36.3,36.34,78200.0,18.8199,18.8407,18.8147,18.8355,78200.0
2009-11-13 15:50:00,36.33,36.34,36.26,36.26,106200.0,18.8303,18.8355,18.794,18.794,106200.0
2009-11-13 15:55:00,36.26,36.3,36.25,36.26,134900.0,18.794,18.8147,18.7888,18.794,134900.0
2009-11-16 09:30:00,36.43,36.52,36.41,36.49,38500.0,18.8821,18.9288,18.8718,18.9132,38500.0
2009-11-16 09:35:00,36.5,36.61,36.46,36.55,45900.0,18.9184,18.9754,18.8977,18.9443,45900.0
2009-11-16 09:40:00,36.56,36.58,36.52,36.56,68000.0,18.9495,18.9599,18.9288,18.9495,68000.0
2009-11-16 09:45:00,36.56,36.56,36.49,36.51,33700.0,18.9495,18.9495,18.9132,18.9236,33700.0
2009-11-16 09:50:00,36.51,36.59,36.51,36.57,37900.0,18.9236,18.9651,18.9236,18.9547,37900.0
2009-11-16 09:55:00,36.56,36.64,36.56,36.64,38400.0,18.9495,18.991,18.9495,18.991,38400.0
2009-11-16 10:00:00,36.64,36.65,36.6,36.64,44400.0,18.991,18.9961,18.9702,18.991,44400.0
2009-11-16 10:05:00,36.64,36.72,36.63,36.71,27400.0,18.991,19.0324,18.9858,19.0272,27400.0
2009-11-16 10:10:00,36.71,36.78,36.71,36.76,33400.0,19.0272,19.0635,19.0272,19.0532,33400.0
2009-11-16 10:15:00,36.77,36.78,36.74,36.78,22100.0,19.0583,19.0635,19.0428,19.0635,22100.0
2009-11-16 10:20:00,36.78,36.81,36.77,36.8,42200.0,19.0635,19.0791,19.0583,19.0739,42200.0
2009-11-16 10:25:00,36.81,36.81,36.79,36.81,16100.0,19.0791,19.0791,19.0687,19.0791,16100.0
2009-11-16 10:30:00,36.8,36.84,36.8,36.83,34100.0,19.0739,19.0946,19.0739,19.0894,34100.0
2009-11-16 10:35:00,36.83,36.89,36.82,36.88,51500.0,19.0894,19.1205,19.0843,19.1154,51500.0
2009-11-16 10:40:00,36.88,36.88,36.85,36.86,24600.0,19.1154,19.1154,19.0998,19.105,24600.0
2009-11-16 10:45:00,36.86,36.9,36.86,36.9,11600.0,19.105,19.1257,19.105,19.1257,11600.0
2009-11-16 10:50:00,36.9,36.9,36.86,36.87,27200.0,19.1257,19.1257,19.105,19.1102,27200.0
2009-11-16 10:55:00,36.87,36.9,36.85,36.88,21600.0,19.1102,19.1257,19.0998,19.1154,21600.0
2009-11-16 11:00:00,36.88,36.9,36.84,36.9,31400.0,19.1154,19.1257,19.0946,19.1257,31400.0
2009-11-16 11:05:00,36.9,36.91,36.87,36.87,27500.0,19.1257,19.1309,19.1102,19.1102,27500.0
2009-11-16 11:10:00,36.87,36.9,36.86,36.88,22600.0,19.1102,19.1257,19.105,19.1154,22600.0
2009-11-16 11:15:00,36.88,36.9,36.87,36.9,15800.0,19.1154,19.1257,19.1102,19.1257,15800.0
2009-11-16 11:20:00,36.9,36.93,36.89,36.92,31300.0,19.1257,19.1413,19.1205,19.1361,31300.0
2009-11-16 11:25:00,36.92,36.94,36.9,36.92,20100.0,19.1361,19.1465,19.1257,19.1361,20100.0
2009-11-16 11:30:00,36.92,36.97,36.92,36.96,48700.0,19.1361,19.162,19.1361,19.1568,48700.0
2009-11-16 11:35:00,36.96,36.96,36.91,36.91,26500.0,19.1568,19.1568,19.1309,19.1309,26500.0
2009-11-16 11:40:00,36.92,36.92,36.89,36.9,20200.0,19.1361,19.1361,19.1205,19.1257,20200.0
2009-11-16 11:45:00,36.9,36.9,36.86,36.88,18000.0,19.1257,19.1257,19.105,19.1154,18000.0
2009-11-16 11:50:00,36.88,36.89,36.85,36.87,16000.0,19.1154,19.1205,19.0998,19.1102,16000.0
2009-11-16 11:55:00,36.87,36.88,36.84,36.85,21700.0,19.1102,19.1154,19.0946,19.0998,21700.0
2009-11-16 12:00:00,36.84,36.85,36.8,36.8,23900.0,19.0946,19.0998,19.0739,19.0739,23900.0
2009-11-16 12:05:00,36.8,36.81,36.78,36.79,7700.0,19.0739,19.0791,19.0635,19.0687,7700.0
2009-11-16 12:10:00,36.78,36.8,36.78,36.79,10600.0,19.0635,19.0739,19.0635,19.0687,10600.0
2009-11-16 12:15:00,36.79,36.79,36.72,36.73,30500.0,19.0687,19.0687,19.0324,19.0376,30500.0
2009-11-16 12:20:00,36.74,36.76,36.7,36.74,40600.0,19.0428,19.0532,19.0221,19.0428,40600.0
2009-11-16 12:25:00,36.75,36.81,36.74,36.8,53700.0,19.048,19.0791,19.0428,19.0739,53700.0
2009-11-16 12:30:00,36.81,36.84,36.76,36.84,31400.0,19.0791,19.0946,19.0532,19.0946,31400.0
2009-11-16 12:35:00,36.85,36.86,36.81,36.81,19100.0,19.0998,19.105,19.0791,19.0791,19100.0
2009-11-16 12:40:00,36.81,36.87,36.8,36.83,24100.0,19.0791,19.1102,19.0739,19.0894,24100.0
2009-11-16 12:45:00,36.83,36.85,36.81,36.85,15800.0,19.0894,19.0998,19.0791,19.0998,15800.0
2009-11-16 12:50:00,36.84,36.85,36.8,36.81,21900.0,19.0946,19.0998,19.0739,19.0791,21900.0
2009-11-16 12:55:00,36.82,36.85,36.81,36.85,28600.0,19.0843,19.0998,19.0791,19.0998,28600.0
2009-11-16 13:00:00,36.86,36.91,36.84,36.9,23000.0,19.105,19.1309,19.0946,19.1257,23000.0
2009-11-16 13:05:00,36.89,36.9,36.86,36.86,9900.0,19.1205,19.1257,19.105,19.105,9900.0
2009-11-16 13:10:00,36.86,36.88,36.85,36.85,14900.0,19.105,19.1154,19.0998,19.0998,14900.0
2009-11-16 13:15:00,36.85,36.85,36.82,36.83,7800.0,19.0998,19.0998,19.0843,19.0894,7800.0
2009-11-16 13:20:00,36.83,36.84,36.82,36.82,8300.0,19.0894,19.0946,19.0843,19.0843,8300.0
2009-11-16 13:25:00,36.83,36.83,36.82,36.83,5700.0,19.0894,19.0894,19.0843,19.0894,5700.0
2009-11-16 13:30:00,36.83,36.83,36.79,36.81,48600.0,19.0894,19.0894,19.0687,19.0791,48600.0
2009-11-16 13:35:00,36.81,36.82,36.79,36.8,18400.0,19.0791,19.0843,19.0687,19.0739,18400.0
2009-11-16 13:40:00,36.79,36.8,36.78,36.78,11000.0,19.0687,19.0739,19.0635,19.0635,11000.0
2009-11-16 13:45:00,36.78,36.79,36.74,36.74,10200.0,19.0635,19.0687,19.0428,19.0428,10200.0
2009-11-16 13:50:00,36.75,36.75,36.74,36.75,10800.0,19.048,19.048,19.0428,19.048,10800.0
2009-11-16 13:55:00,36.75,36.76,36.74,36.76,8900.0,19.048,19.0532,19.0428,19.0532,8900.0
2009-11-16 14:00:00,36.76,36.83,36.76,36.82,32800.0,19.0532,19.0894,19.0532,19.0843,32800.0
2009-11-16 14:05:00,36.82,36.84,36.8,36.83,20900.0,19.0843,19.0946,19.0739,19.0894,20900.0
2009-11-16 14:10:00,36.83,36.84,36.81,36.82,10000.0,19.0894,19.0946,19.0791,19.0843,10000.0
2009-11-16 14:15:00,36.82,36.88,36.81,36.88,17700.0,19.0843,19.1154,19.0791,19.1154,17700.0
2009-11-16 14:20:00,36.88,36.88,36.86,36.87,16900.0,19.1154,19.1154,19.105,19.1102,16900.0
2009-11-16 14:25:00,36.87,36.9,36.87,36.89,22500.0,19.1102,19.1257,19.1102,19.1205,22500.0
2009-11-16 14:30:00,36.9,36.9,36.88,36.9,28500.0,19.1257,19.1257,19.1154,19.1257,28500.0
2009-11-16 14:35:00,36.9,36.91,36.89,36.91,20700.0,19.1257,19.1309,19.1205,19.1309,20700.0
2009-11-16 14:40:00,36.91,36.93,36.9,36.93,22800.0,19.1309,19.1413,19.1257,19.1413,22800.0
2009-11-16 14:45:00,36.93,36.95,36.91,36.91,36900.0,19.1413,19.1516,19.1309,19.1309,36900.0
2009-11-16 14:50:00,36.91,36.91,36.89,36.91,83800.0,19.1309,19.1309,19.1205,19.1309,83800.0
2009-11-16 14:55:00,36.91,36.92,36.9,36.9,49200.0,19.1309,19.1361,19.1257,19.1257,49200.0
2009-11-16 15:00:00,36.9,36.94,36.9,36.94,57600.0,19.1257,19.1465,19.1257,19.1465,57600.0
2009-11-16 15:05:00,36.94,36.97,36.93,36.96,44500.0,19.1465,19.162,19.1413,19.1568,44500.0
2009-11-16 15:10:00,36.96,36.96,36.91,36.95,143500.0,19.1568,19.1568,19.1309,19.1516,143500.0
2009-11-16 15:15:00,36.95,36.99,36.94,36.98,119700.0,19.1516,19.1724,19.1465,19.1672,119700.0
2009-11-16 15:20:00,36.98,37.02,36.96,37.01,170200.0,19.1672,19.1879,19.1568,19.1827,170200.0
2009-11-16 15:25:00,37.01,37.03,36.99,36.99,67900.0,19.1827,19.1931,19.1724,19.1724,67900.0
2009-11-16 15:30:00,36.99,37.03,36.98,37.0,80000.0,19.1724,19.1931,19.1672,19.1776,80000.0
2009-11-16 15:35:00,37.0,37.04,36.99,37.04,57700.0,19.1776,19.1983,19.1724,19.1983,57700.0
2009-11-16 15:40:00,37.04,37.04,36.98,37.01,86900.0,19.1983,19.1983,19.1672,19.1827,86900.0
2009-11-16 15:45:00,37.01,37.05,37.0,37.04,83300.0,19.1827,19.2035,19.1776,19.1983,83300.0
2009-11-16 15:50:00,37.04,37.04,36.99,37.04,196700.0,19.1983,19.1983,19.1724,19.1983,196700.0
2009-11-16 15:55:00,37.04,37.11,37.03,37.11,294400.0,19.1983,19.2346,19.1931,19.2346,294400.0
2009-11-17 09:30:00,37.06,37.12,37.03,37.11,38400.0,19.2087,19.2398,19.1931,19.2346,38400.0
2009-11-17 09:35:00,37.1,37.19,37.09,37.12,26300.0,19.2294,19.276,19.2242,19.2398,26300.0
2009-11-17 09:40:00,37.15,37.15,37.0,37.02,73800.0,19.2553,19.2553,19.1776,19.1879,73800.0
2009-11-17 09:45:00,37.03,37.07,37.01,37.06,33000.0,19.1931,19.2138,19.1827,19.2087,33000.0
2009-11-17 09:50:00,37.06,37.12,37.04,37.09,56000.0,19.2087,19.2398,19.1983,19.2242,56000.0
2009-11-17 09:55:00,37.09,37.12,37.09,37.11,37400.0,19.2242,19.2398,19.2242,19.2346,37400.0
2009-11-17 10:00:00,37.11,37.18,37.1,37.13,48500.0,19.2346,19.2709,19.2294,19.2449,48500.0
2009-11-17 10:05:00,37.13,37.16,37.09,37.1,49900.0,19.2449,19.2605,19.2242,19.2294,49900.0
2009-11-17 10:10:00,37.1,37.13,37.1,37.1,19100.0,19.2294,19.2449,19.2294,19.2294,19100.0
2009-11-17 10:15:00,37.1,37.17,37.1,37.16,24600.0,19.2294,19.2657,19.2294,19.2605,24600.0
2009-11-17 10:20:00,37.15,37.2,37.12,37.2,39700.0,19.2553,19.2812,19.2398,19.2812,39700.0
2009-11-17 10:25:00,37.2,37.2,37.18,37.19,18200.0,19.2812,19.2812,19.2709,19.276,18200.0
2009-11-17 10:30:00,37.19,37.2,37.16,37.18,51600.0,19.276,19.2812,19.2605,19.2709,51600.0
2009-11-17 10:35:00,37.19,37.19,37.15,37.15,63500.0,19.276,19.276,19.2553,19.2553,63500.0
2009-11-17 10:40:00,37.15,37.16,37.1,37.12,101800.0,19.2553,19.2605,19.2294,19.2398,101800.0
2009-11-17 10:45:00,37.12,37.13,37.11,37.11,10800.0,19.2398,19.2449,19.2346,19.2346,10800.0
2009-11-17 10:50:00,37.11,37.14,37.07,37.14,46600.0,19.2346,19.2501,19.2138,19.2501,46600.0
2009-11-17 10:55:00,37.15,37.17,37.15,37.16,7400.0,19.2553,19.2657,19.2553,19.2605,7400.0
2009-11-17 11:00:00,37.16,37.17,37.15,37.16,12600.0,19.2605,19.2657,19.2553,19.2605,12600.0
2009-11-17 11:05:00,37.15,37.21,37.15,37.2,20500.0,19.2553,19.2864,19.2553,19.2812,20500.0
2009-11-17 11:10:00,37.21,37.24,37.19,37.19,31300.0,19.2864,19.302,19.276,19.276,31300.0
2009-11-17 11:15:00,37.19,37.19,37.09,37.1,157300.0,19.276,19.276,19.2242,19.2294,157300.0
2009-11-17 11:20:00,37.1,37.11,37.07,37.1,29100.0,19.2294,19.2346,19.2138,19.2294,29100.0
2009-11-17 11:25:00,37.1,37.16,37.1,37.15,21100.0,19.2294,19.2605,19.2294,19.2553,21100.0
2009-11-17 11:30:00,37.16,37.16,37.13,37.15,11000.0,19.2605,19.2605,19.2449,19.2553,11000.0
2009-11-17 11:35:00,37.15,37.15,37.14,37.14,10500.0,19.2553,19.2553,19.2501,19.2501,10500.0
2009-11-17 11:40:00,37.15,37.15,37.1,37.11,16000.0,19.2553,19.2553,19.2294,19.2346,16000.0
2009-11-17 11:45:00,37.1,37.11,37.09,37.09,77600.0,19.2294,19.2346,19.2242,19.2242,77600.0
2009-11-17 11:50:00,37.1,37.11,37.08,37.08,33900.0,19.2294,19.2346,19.219,19.219,33900.0
2009-11-17 11:55:00,37.09,37.11,37.08,37.09,11800.0,19.2242,19.2346,19.219,19.2242,11800.0
2009-11-17 12:00:00,37.08,37.09,37.04,37.05,14700.0,19.219,19.2242,19.1983,19.2035,14700.0
2009-11-17 12:05:00,37.05,37.07,37.04,37.06,16400.0,19.2035,19.2138,19.1983,19.2087,16400.0
2009-11-17 12:10:00,37.06,37.1,37.06,37.09,8400.0,19.2087,19.2294,19.2087,19.2242,8400.0
2009-11-17 12:15:00,37.09,37.09,37.05,37.05,9900.0,19.2242,19.2242,19.2035,19.2035,9900.0
2009-11-17 12:20:00,37.05,37.1,37.05,37.1,22500.0,19.2035,19.2294,19.2035,19.2294,22500.0
2009-11-17 12:25:00,37.1,37.1,37.07,37.07,5200.0,19.2294,19.2294,19.2138,19.2138,5200.0
2009-11-17 12:30:00,37.07,37.12,37.06,37.12,14700.0,19.2138,19.2398,19.2087,19.2398,14700.0
2009-11-17 12:35:00,37.11,37.11,37.1,37.1,8600.0,19.2346,19.2346,19.2294,19.2294,8600.0
2009-11-17 12:40:00,37.1,37.1,37.05,37.07,53000.0,19.2294,19.2294,19.2035,19.2138,53000.0
2009-11-17 12:45:00,37.07,37.08,37.06,37.07,19900.0,19.2138,19.219,19.2087,19.2138,19900.0
2009-11-17 12:50:00,37.07,37.07,37.05,37.05,11400.0,19.2138,19.2138,19.2035,19.2035,11400.0
2009-11-17 12:55:00,37.05,37.06,37.05,37.05,6200.0,19.2035,19.2087,19.2035,19.2035,6200.0
2009-11-17 13:00:00,37.05,37.09,37.03,37.03,50000.0,19.2035,19.2242,19.1931,19.1931,50000.0
2009-11-17 13:05:00,37.03,37.03,37.01,37.03,18200.0,19.1931,19.1931,19.1827,19.1931,18200.0
2009-11-17 13:10:00,37.03,37.05,37.02,37.04,21800.0,19.1931,19.2035,19.1879,19.1983,21800.0
2009-11-17 13:15:00,37.04,37.11,37.03,37.1,17100.0,19.1983,19.2346,19.1931,19.2294,17100.0
2009-11-17 13:20:00,37.1,37.11,37.06,37.08,18100.0,19.2294,19.2346,19.2087,19.219,18100.0
2009-11-17 13:25:00,37.08,37.08,37.05,37.06,10500.0,19.219,19.219,19.2035,19.2087,10500.0
2009-11-17 13:30:00,37.07,37.09,37.06,37.08,16400.0,19.2138,19.2242,19.2087,19.219,16400.0
2009-11-17 13:35:00,37.09,37.09,37.07,37.08,9200.0,19.2242,19.2242,19.2138,19.219,9200.0
2009-11-17 13:40:00,37.08,37.13,37.07,37.13,16500.0,19.219,19.2449,19.2138,19.2449,16500.0
2009-11-17 13:45:00,37.12,37.14,37.09,37.13,17700.0,19.2398,19.2501,19.2242,19.2449,17700.0
2009-11-17 13:50:00,37.14,37.16,37.13,37.14,18500.0,19.2501,19.2605,19.2449,19.2501,18500.0
2009-11-17 13:55:00,37.14,37.16,37.12,37.13,14300.0,19.2501,19.2605,19.2398,19.2449,14300.0
2009-11-17 14:00:00,37.12,37.13,37.11,37.11,8100.0,19.2398,19.2449,19.2346,19.2346,8100.0
2009-11-17 14:05:00,37.11,37.12,37.09,37.11,20700.0,19.2346,19.2398,19.2242,19.2346,20700.0
2009-11-17 14:10:00,37.11,37.13,37.1,37.12,19100.0,19.2346,19.2449,19.2294,19.2398,19100.0
2009-11-17 14:15:00,37.13,37.13,37.1,37.12,21100.0,19.2449,19.2449,19.2294,19.2398,21100.0
2009-11-17 14:20:00,37.11,37.12,37.08,37.08,12700.0,19.2346,19.2398,19.219,19.219,12700.0
2009-11-17 14:25:00,37.09,37.1,37.06,37.07,59800.0,19.2242,19.2294,19.2087,19.2138,59800.0
2009-11-17 14:30:00,37.07,37.1,37.06,37.09,22800.0,19.2138,19.2294,19.2087,19.2242,22800.0
2009-11-17 14:35:00,37.1,37.14,37.08,37.13,33400.0,19.2294,19.2501,19.219,19.2449,33400.0
2009-11-17 14:40:00,37.13,37.14,37.13,37.14,13200.0,19.2449,19.2501,19.2449,19.2501,13200.0
2009-11-17 14:45:00,37.14,37.16,37.13,37.14,31500.0,19.2501,19.2605,19.2449,19.2501,31500.0
2009-11-17 14:50:00,37.14,37.14,37.1,37.13,23900.0,19.2501,19.2501,19.2294,19.2449,23900.0
2009-11-17 14:55:00,37.12,37.15,37.11,37.15,39500.0,19.2398,19.2553,19.2346,19.2553,39500.0
2009-11-17 15:00:00,37.15,37.18,37.13,37.14,25300.0,19.2553,19.2709,19.2449,19.2501,25300.0
2009-11-17 15:05:00,37.15,37.18,37.14,37.16,40300.0,19.2553,19.2709,19.2501,19.2605,40300.0
2009-11-17 15:10:00,37.15,37.22,37.15,37.2,48100.0,19.2553,19.2916,19.2553,19.2812,48100.0
2009-11-17 15:15:00,37.2,37.21,37.19,37.2,35000.0,19.2812,19.2864,19.276,19.2812,35000.0
2009-11-17 15:20:00,37.2,37.2,37.17,37.17,36700.0,19.2812,19.2812,19.2657,19.2657,36700.0
2009-11-17 15:25:00,37.18,37.2,37.16,37.18,38700.0,19.2709,19.2812,19.2605,19.2709,38700.0
2009-11-17 15:30:00,37.18,37.21,37.17,37.17,83200.0,19.2709,19.2864,19.2657,19.2657,83200.0
2009-11-17 15:35:00,37.17,37.19,37.14,37.14,121500.0,19.2657,19.276,19.2501,19.2501,121500.0
2009-11-17 15:40:00,37.15,37.18,37.14,37.18,44500.0,19.2553,19.2709,19.2501,19.2709,44500.0
2009-11-17 15:45:00,37.18,37.24,37.17,37.24,56800.0,19.2709,19.302,19.2657,19.302,56800.0
2009-11-17 15:50:00,37.24,37.24,37.21,37.23,80100.0,19.302,19.302,19.2864,19.2968,80100.0
2009-11-17 15:55:00,37.24,37.24,37.22,37.22,111000.0,19.302,19.302,19.2916,19.2916,111000.0
2009-11-18 09:30:00,37.21,37.22,37.06,37.09,33200.0,19.2864,19.2916,19.2087,19.2242,33200.0
2009-11-18 09:35:00,37.09,37.28,37.09,37.23,32600.0,19.2242,19.3227,19.2242,19.2968,32600.0
2009-11-18 09:40:00,37.25,37.3,37.17,37.29,22100.0,19.3071,19.3331,19.2657,19.3279,22100.0
2009-11-18 09:45:00,37.3,37.3,37.15,37.15,22300.0,19.3331,19.3331,19.2553,19.2553,22300.0
2009-11-18 09:50:00,37.15,37.15,36.99,37.06,44000.0,19.2553,19.2553,19.1724,19.2087,44000.0
2009-11-18 09:55:00,37.03,37.04,36.97,36.99,26200.0,19.1931,19.1983,19.162,19.1724,26200.0
2009-11-18 10:00:00,36.98,36.99,36.94,36.96,31000.0,19.1672,19.1724,19.1465,19.1568,31000.0
2009-11-18 10:05:00,36.96,36.98,36.94,36.95,32300.0,19.1568,19.1672,19.1465,19.1516,32300.0
2009-11-18 10:10:00,36.94,36.94,36.89,36.89,49200.0,19.1465,19.1465,19.1205,19.1205,49200.0
2009-11-18 10:15:00,36.9,36.96,36.89,36.93,28700.0,19.1257,19.1568,19.1205,19.1413,28700.0
2009-11-18 10:20:00,36.93,36.97,36.91,36.92,23800.0,19.1413,19.162,19.1309,19.1361,23800.0
2009-11-18 10:25:00,36.93,36.93,36.89,36.93,29800.0,19.1413,19.1413,19.1205,19.1413,29800.0
2009-11-18 10:30:00,36.92,36.99,36.91,36.95,29100.0,19.1361,19.1724,19.1309,19.1516,29100.0
2009-11-18 10:35:00,36.95,36.99,36.93,36.97,14300.0,19.1516,19.1724,19.1413,19.162,14300.0
2009-11-18 10:40:00,36.99,37.03,36.98,37.03,14100.0,19.1724,19.1931,19.1672,19.1931,14100.0
2009-11-18 10:45:00,37.04,37.06,37.01,37.04,30100.0,19.1983,19.2087,19.1827,19.1983,30100.0
2009-11-18 10:50:00,37.04,37.05,37.02,37.03,15100.0,19.1983,19.2035,19.1879,19.1931,15100.0
2009-11-18 10:55:00,37.03,37.03,37.0,37.03,19300.0,19.1931,19.1931,19.1776,19.1931,19300.0
2009-11-18 11:00:00,37.03,37.1,37.03,37.1,15700.0,19.1931,19.2294,19.1931,19.2294,15700.0
2009-11-18 11:05:00,37.1,37.12,37.08,37.09,12600.0,19.2294,19.2398,19.219,19.2242,12600.0
2009-11-18 11:10:00,37.09,37.09,37.0,37.01,26600.0,19.2242,19.2242,19.1776,19.1827,26600.0
2009-11-18 11:15:00,37.02,37.02,36.97,36.99,12900.0,19.1879,19.1879,19.162,19.1724,12900.0
2009-11-18 11:20:00,36.98,37.01,36.98,37.0,9100.0,19.1672,19.1827,19.1672,19.1776,9100.0
2009-11-18 11:25:00,37.0,37.05,36.99,37.04,11000.0,19.1776,19.2035,19.1724,19.1983,11000.0
2009-11-18 11:30:00,37.04,37.05,36.99,37.02,14400.0,19.1983,19.2035,19.1724,19.1879,14400.0
2009-11-18 11:35:00,37.01,37.02,37.01,37.01,4800.0,19.1827,19.1879,19.1827,19.1827,4800.0
2009-11-18 11:40:00,37.02,37.05,37.01,37.05,7400.0,19.1879,19.2035,19.1827,19.2035,7400.0
2009-11-18 11:45:00,37.05,37.06,37.03,37.03,17300.0,19.2035,19.2087,19.1931,19.1931,17300.0
2009-11-18 11:50:00,37.03,37.03,37.01,37.01,18900.0,19.1931,19.1931,19.1827,19.1827,18900.0
2009-11-18 11:55:00,37.02,37.04,37.01,37.02,16700.0,19.1879,19.1983,19.1827,19.1879,16700.0
2009-11-18 12:00:00,37.02,37.04,37.0,37.04,19900.0,19.1879,19.1983,19.1776,19.1983,19900.0
2009-11-18 12:05:00,37.04,37.05,37.03,37.04,4600.0,19.1983,19.2035,19.1931,19.1983,4600.0
2009-11-18 12:10:00,37.05,37.06,37.02,37.03,16400.0,19.2035,19.2087,19.1879,19.1931,16400.0
2009-11-18 12:15:00,37.02,37.03,37.0,37.01,10800.0,19.1879,19.1931,19.1776,19.1827,10800.0
2009-11-18 12:20:00,37.0,37.03,36.99,37.02,9700.0,19.1776,19.1931,19.1724,19.1879,9700.0
2009-11-18 12:25:00,37.02,37.02,36.99,37.01,9600.0,19.1879,19.1879,19.1724,19.1827,9600.0
2009-11-18 12:30:00,37.01,37.01,36.99,36.99,14500.0,19.1827,19.1827,19.1724,19.1724,14500.0
2009-11-18 12:35:00,36.99,37.0,36.98,36.99,12600.0,19.1724,19.1776,19.1672,19.1724,12600.0
2009-11-18 12:40:00,36.99,37.0,36.98,36.99,15400.0,19.1724,19.1776,19.1672,19.1724,15400.0
2009-11-18 12:45:00,36.98,37.0,36.97,36.99,18000.0,19.1672,19.1776,19.162,19.1724,18000.0
2009-11-18 12:50:00,36.99,37.0,36.99,36.99,5200.0,19.1724,19.1776,19.1724,19.1724,5200.0
2009-11-18 12:55:00,37.0,37.0,36.96,36.97,19100.0,19.1776,19.1776,19.1568,19.162,19100.0
2009-11-18 13:00:00,36.97,36.98,36.96,36.97,21700.0,19.162,19.1672,19.1568,19.162,21700.0
2009-11-18 13:05:00,36.97,36.98,36.96,36.97,11900.0,19.162,19.1672,19.1568,19.162,11900.0
2009-11-18 13:10:00,36.97,36.98,36.96,36.96,16100.0,19.162,19.1672,19.1568,19.1568,16100.0
2009-11-18 13:15:00,36.96,36.97,36.95,36.95,29000.0,19.1568,19.162,19.1516,19.1516,29000.0
2009-11-18 13:20:00,36.94,36.96,36.92,36.95,28600.0,19.1465,19.1568,19.1361,19.1516,28600.0
2009-11-18 13:25:00,36.95,36.98,36.93,36.98,16800.0,19.1516,19.1672,19.1413,19.1672,16800.0
2009-11-18 13:30:00,36.98,37.01,36.98,37.0,39700.0,19.1672,19.1827,19.1672,19.1776,39700.0
2009-11-18 13:35:00,37.0,37.01,36.99,37.0,30700.0,19.1776,19.1827,19.1724,19.1776,30700.0
2009-11-18 13:40:00,37.0,37.05,36.99,37.04,22000.0,19.1776,19.2035,19.1724,19.1983,22000.0
2009-11-18 13:45:00,37.04,37.04,37.01,37.02,15900.0,19.1983,19.1983,19.1827,19.1879,15900.0
2009-11-18 13:50:00,37.03,37.03,37.01,37.02,9900.0,19.1931,19.1931,19.1827,19.1879,9900.0
2009-11-18 13:55:00,37.01,37.02,37.01,37.02,2600.0,19.1827,19.1879,19.1827,19.1879,2600.0
2009-11-18 14:00:00,37.01,37.04,37.01,37.03,14300.0,19.1827,19.1983,19.1827,19.1931,14300.0
2009-11-18 14:05:00,37.03,37.07,37.03,37.04,24800.0,19.1931,19.2138,19.1931,19.1983,24800.0
2009-11-18 14:10:00,37.05,37.06,37.04,37.05,17800.0,19.2035,19.2087,19.1983,19.2035,17800.0
2009-11-18 14:15:00,37.05,37.08,37.05,37.05,8300.0,19.2035,19.219,19.2035,19.2035,8300.0
2009-11-18 14:20:00,37.06,37.07,37.03,37.07,42500.0,19.2087,19.2138,19.1931,19.2138,42500.0
2009-11-18 14:25:00,37.07,37.09,37.03,37.05,16800.0,19.2138,19.2242,19.1931,19.2035,16800.0
2009-11-18 14:30:00,37.04,37.07,37.02,37.07,25100.0,19.1983,19.2138,19.1879,19.2138,25100.0
2009-11-18 14:35:00,37.06,37.07,37.04,37.04,29200.0,19.2087,19.2138,19.1983,19.1983,29200.0
2009-11-18 14:40:00,37.04,37.07,37.04,37.05,19800.0,19.1983,19.2138,19.1983,19.2035,19800.0
2009-11-18 14:45:00,37.06,37.08,37.03,37.04,39300.0,19.2087,19.219,19.1931,19.1983,39300.0
2009-11-18 14:50:00,37.04,37.08,37.0,37.0,43900.0,19.1983,19.219,19.1776,19.1776,43900.0
2009-11-18 14:55:00,37.0,37.02,36.99,37.01,47300.0,19.1776,19.1879,19.1724,19.1827,47300.0
2009-11-18 15:00:00,37.01,37.03,37.0,37.01,28400.0,19.1827,19.1931,19.1776,19.1827,28400.0
2009-11-18 15:05:00,37.01,37.03,36.99,36.99,32300.0,19.1827,19.1931,19.1724,19.1724,32300.0
2009-11-18 15:10:00,36.99,37.0,36.97,36.98,36800.0,19.1724,19.1776,19.162,19.1672,36800.0
2009-11-18 15:15:00,36.97,36.98,36.96,36.96,18400.0,19.162,19.1672,19.1568,19.1568,18400.0
2009-11-18 15:20:00,36.97,36.97,36.95,36.97,29900.0,19.162,19.162,19.1516,19.162,29900.0
2009-11-18 15:25:00,36.97,37.01,36.97,36.99,52300.0,19.162,19.1827,19.162,19.1724,52300.0
2009-11-18 15:30:00,36.98,37.0,36.96,36.97,31900.0,19.1672,19.1776,19.1568,19.162,31900.0
2009-11-18 15:35:00,36.98,36.99,36.95,36.98,41200.0,19.1672,19.1724,19.1516,19.1672,41200.0
2009-11-18 15:40:00,36.98,37.01,36.97,37.0,81000.0,19.1672,19.1827,19.162,19.1776,81000.0
2009-11-18 15:45:00,37.0,37.01,36.98,36.99,53000.0,19.1776,19.1827,19.1672,19.1724,53000.0
2009-11-18 15:50:00,37.0,37.02,36.99,37.0,53000.0,19.1776,19.1879,19.1724,19.1776,53000.0
2009-11-18 15:55:00,37.0,37.03,37.0,37.02,106200.0,19.1776,19.1931,19.1776,19.1879,106200.0
2009-11-19 09:30:00,36.94,37.03,36.91,36.94,72700.0,19.1465,19.1931,19.1309,19.1465,72700.0
2009-11-19 09:35:00,36.93,36.96,36.75,36.76,42100.0,19.1413,19.1568,19.048,19.0532,42100.0
2009-11-19 09:40:00,36.76,36.81,36.74,36.74,35900.0,19.0532,19.0791,19.0428,19.0428,35900.0
2009-11-19 09:45:00,36.74,36.74,36.67,36.69,18100.0,19.0428,19.0428,19.0065,19.0169,18100.0
2009-11-19 09:50:00,36.69,36.73,36.65,36.66,38100.0,19.0169,19.0376,18.9961,19.0013,38100.0
2009-11-19 09:55:00,36.66,36.76,36.65,36.75,16300.0,19.0013,19.0532,18.9961,19.048,16300.0
2009-11-19 10:00:00,36.76,36.8,36.7,36.78,30500.0,19.0532,19.0739,19.0221,19.0635,30500.0
2009-11-19 10:05:00,36.79,36.81,36.78,36.79,14000.0,19.0687,19.0791,19.0635,19.0687,14000.0
2009-11-19 10:10:00,36.79,36.86,36.78,36.84,23500.0,19.0687,19.105,19.0635,19.0946,23500.0
2009-11-19 10:15:00,36.84,36.85,36.77,36.78,35700.0,19.0946,19.0998,19.0583,19.0635,35700.0
2009-11-19 10:20:00,36.79,36.84,36.78,36.83,83500.0,19.0687,19.0946,19.0635,19.0894,83500.0
2009-11-19 10:25:00,36.83,36.83,36.8,36.8,26200.0,19.0894,19.0894,19.0739,19.0739,26200.0
2009-11-19 10:30:00,36.81,36.85,36.78,36.81,41800.0,19.0791,19.0998,19.0635,19.0791,41800.0
2009-11-19 10:35:00,36.81,36.85,36.81,36.82,15500.0,19.0791,19.0998,19.0791,19.0843,15500.0
2009-11-19 10:40:00,36.82,36.83,36.77,36.82,82200.0,19.0843,19.0894,19.0583,19.0843,82200.0
2009-11-19 10:45:00,36.82,36.84,36.75,36.76,21800.0,19.0843,19.0946,19.048,19.0532,21800.0
2009-11-19 10:50:00,36.76,36.76,36.72,36.74,26400.0,19.0532,19.0532,19.0324,19.0428,26400.0
2009-11-19 10:55:00,36.75,36.77,36.74,36.76,25600.0,19.048,19.0583,19.0428,19.0532,25600.0
2009-11-19 11:00:00,36.75,36.77,36.75,36.75,51500.0,19.048,19.0583,19.048,19.048,51500.0
2009-11-19 11:05:00,36.75,36.76,36.73,36.74,43000.0,19.048,19.0532,19.0376,19.0428,43000.0
2009-11-19 11:10:00,36.75,36.79,36.73,36.77,27600.0,19.048,19.0687,19.0376,19.0583,27600.0
2009-11-19 11:15:00,36.77,36.8,36.77,36.77,21000.0,19.0583,19.0739,19.0583,19.0583,21000.0
2009-11-19 11:20:00,36.77,36.79,36.73,36.75,67900.0,19.0583,19.0687,19.0376,19.048,67900.0
2009-11-19 11:25:00,36.75,36.77,36.75,36.77,3800.0,19.048,19.0583,19.048,19.0583,3800.0
2009-11-19 11:30:00,36.77,36.78,36.75,36.75,13600.0,19.0583,19.0635,19.048,19.048,13600.0
2009-11-19 11:35:00,36.75,36.8,36.75,36.79,22000.0,19.048,19.0739,19.048,19.0687,22000.0
2009-11-19 11:40:00,36.78,36.8,36.78,36.79,2300.0,19.0635,19.0739,19.0635,19.0687,2300.0
2009-11-19 11:45:00,36.78,36.79,36.73,36.74,69600.0,19.0635,19.0687,19.0376,19.0428,69600.0
2009-11-19 11:50:00,36.75,36.76,36.71,36.74,34300.0,19.048,19.0532,19.0272,19.0428,34300.0
2009-11-19 11:55:00,36.76,36.76,36.73,36.73,21500.0,19.0532,19.0532,19.0376,19.0376,21500.0
2009-11-19 12:00:00,36.73,36.73,36.71,36.71,78800.0,19.0376,19.0376,19.0272,19.0272,78800.0
2009-11-19 12:05:00,36.71,36.73,36.71,36.71,14600.0,19.0272,19.0376,19.0272,19.0272,14600.0
2009-11-19 12:10:00,36.72,36.76,36.71,36.75,32400.0,19.0324,19.0532,19.0272,19.048,32400.0
2009-11-19 12:15:00,36.74,36.76,36.74,36.76,11300.0,19.0428,19.0532,19.0428,19.0532,11300.0
2009-11-19 12:20:00,36.76,36.76,36.74,36.74,7600.0,19.0532,19.0532,19.0428,19.0428,7600.0
2009-11-19 12:25:00,36.75,36.77,36.74,36.77,26500.0,19.048,19.0583,19.0428,19.0583,26500.0
2009-11-19 12:30:00,36.77,36.79,36.75,36.75,18100.0,19.0583,19.0687,19.048,19.048,18100.0
2009-11-19 12:35:00,36.76,36.77,36.73,36.74,34900.0,19.0532,19.0583,19.0376,19.0428,34900.0
2009-11-19 12:40:00,36.74,36.76,36.73,36.75,24400.0,19.0428,19.0532,19.0376,19.048,24400.0
2009-11-19 12:45:00,36.76,36.76,36.74,36.76,13900.0,19.0532,19.0532,19.0428,19.0532,13900.0
2009-11-19 12:50:00,36.76,36.76,36.73,36.76,24200.0,19.0532,19.0532,19.0376,19.0532,24200.0
2009-11-19 12:55:00,36.76,36.76,36.75,36.76,4500.0,19.0532,19.0532,19.048,19.0532,4500.0
2009-11-19 13:00:00,36.76,36.76,36.75,36.76,6300.0,19.0532,19.0532,19.048,19.0532,6300.0
2009-11-19 13:05:00,36.76,36.76,36.75,36.76,6000.0,19.0532,19.0532,19.048,19.0532,6000.0
2009-11-19 13:10:00,36.76,36.76,36.75,36.75,27900.0,19.0532,19.0532,19.048,19.048,27900.0
2009-11-19 13:15:00,36.75,36.78,36.74,36.75,40100.0,19.048,19.0635,19.0428,19.048,40100.0
2009-11-19 13:20:00,36.75,36.76,36.74,36.76,17400.0,19.048,19.0532,19.0428,19.0532,17400.0
2009-11-19 13:25:00,36.75,36.76,36.74,36.74,15300.0,19.048,19.0532,19.0428,19.0428,15300.0
2009-11-19 13:30:00,36.74,36.75,36.74,36.74,7100.0,19.0428,19.048,19.0428,19.0428,7100.0
2009-11-19 13:35:00,36.75,36.76,36.74,36.75,26100.0,19.048,19.0532,19.0428,19.048,26100.0
2009-11-19 13:40:00,36.75,36.77,36.72,36.74,108000.0,19.048,19.0583,19.0324,19.0428,108000.0
2009-11-19 13:45:00,36.74,36.75,36.73,36.75,10900.0,19.0428,19.048,19.0376,19.048,10900.0
2009-11-19 13:50:00,36.75,36.77,36.71,36.76,11900.0,19.048,19.0583,19.0272,19.0532,11900.0
2009-11-19 13:55:00,36.76,36.76,36.74,36.75,19900.0,19.0532,19.0532,19.0428,19.048,19900.0
2009-11-19 14:00:00,36.76,36.77,36.73,36.74,41200.0,19.0532,19.0583,19.0376,19.0428,41200.0
2009-11-19 14:05:00,36.74,36.74,36.7,36.7,23800.0,19.0428,19.0428,19.0221,19.0221,23800.0
2009-11-19 14:10:00,36.7,36.72,36.69,36.71,21100.0,19.0221,19.0324,19.0169,19.0272,21100.0
2009-11-19 14:15:00,36.72,36.75,36.71,36.73,19300.0,19.0324,19.048,19.0272,19.0376,19300.0
2009-11-19 14:20:00,36.74,36.76,36.73,36.76,11500.0,19.0428,19.0532,19.0376,19.0532,11500.0
2009-11-19 14:25:00,36.76,36.78,36.74,36.75,12600.0,19.0532,19.0635,19.0428,19.048,12600.0
2009-11-19 14:30:00,36.75,36.75,36.74,36.74,6300.0,19.048,19.048,19.0428,19.0428,6300.0
2009-11-19 14:35:00,36.75,36.75,36.72,36.74,20500.0,19.048,19.048,19.0324,19.0428,20500.0
2009-11-19 14:40:00,36.74,36.78,36.74,36.76,37000.0,19.0428,19.0635,19.0428,19.0532,37000.0
2009-11-19 14:45:00,36.77,36.77,36.72,36.74,49100.0,19.0583,19.0583,19.0324,19.0428,49100.0
2009-11-19 14:50:00,36.74,36.78,36.73,36.74,42300.0,19.0428,19.0635,19.0376,19.0428,42300.0
2009-11-19 14:55:00,36.74,36.81,36.73,36.8,58600.0,19.0428,19.0791,19.0376,19.0739,58600.0
2009-11-19 15:00:00,36.8,36.81,36.75,36.75,35800.0,19.0739,19.0791,19.048,19.048,35800.0
2009-11-19 15:05:00,36.76,36.76,36.71,36.74,17900.0,19.0532,19.0532,19.0272,19.0428,17900.0
2009-11-19 15:10:00,36.73,36.76,36.71,36.73,39800.0,19.0376,19.0532,19.0272,19.0376,39800.0
2009-11-19 15:15:00,36.74,36.77,36.73,36.76,28200.0,19.0428,19.0583,19.0376,19.0532,28200.0
2009-11-19 15:20:00,36.76,36.77,36.74,36.76,15900.0,19.0532,19.0583,19.0428,19.0532,15900.0
2009-11-19 15:25:00,36.76,36.76,36.74,36.76,20100.0,19.0532,19.0532,19.0428,19.0532,20100.0
2009-11-19 15:30:00,36.76,36.79,36.75,36.78,33700.0,19.0532,19.0687,19.048,19.0635,33700.0
2009-11-19 15:35:00,36.78,36.81,36.77,36.8,37000.0,19.0635,19.0791,19.0583,19.0739,37000.0
2009-11-19 15:40:00,36.8,36.88,36.77,36.84,76800.0,19.0739,19.1154,19.0583,19.0946,76800.0
2009-11-19 15:45:00,36.84,36.9,36.84,36.89,64900.0,19.0946,19.1257,19.0946,19.1205,64900.0
2009-11-19 15:50:00,36.9,36.91,36.83,36.83,79000.0,19.1257,19.1309,19.0894,19.0894,79000.0
2009-11-19 15:55:00,36.83,36.85,36.8,36.81,130800.0,19.0894,19.0998,19.0739,19.0791,130800.0
2009-11-20 09:30:00,36.03,36.2,35.91,35.92,715900.0,18.6748,18.7629,18.6126,18.6178,715900.0
2009-11-20 09:35:00,35.91,35.95,35.81,35.84,254900.0,18.6126,18.6333,18.5608,18.5763,254900.0
2009-11-20 09:40:00,35.85,35.94,35.82,35.91,163900.0,18.5815,18.6281,18.566,18.6126,163900.0
2009-11-20 09:45:00,35.92,35.99,35.92,35.93,97300.0,18.6178,18.6541,18.6178,18.623,97300.0
2009-11-20 09:50:00,35.93,35.93,35.86,35.87,114300.0,18.623,18.623,18.5867,18.5919,114300.0
2009-11-20 09:55:00,35.88,35.9,35.83,35.89,186900.0,18.597,18.6074,18.5711,18.6022,186900.0
2009-11-20 10:00:00,35.89,35.96,35.89,35.93,110600.0,18.6022,18.6385,18.6022,18.623,110600.0
2009-11-20 10:05:00,35.93,35.94,35.91,35.92,63500.0,18.623,18.6281,18.6126,18.6178,63500.0
2009-11-20 10:10:00,35.93,36.05,35.93,36.03,96300.0,18.623,18.6852,18.623,18.6748,96300.0
2009-11-20 10:15:00,36.04,36.07,36.01,36.02,83400.0,18.68,18.6955,18.6644,18.6696,83400.0
2009-11-20 10:20:00,36.02,36.04,35.99,36.04,62200.0,18.6696,18.68,18.6541,18.68,62200.0
2009-11-20 10:25:00,36.04,36.06,36.01,36.02,68800.0,18.68,18.6903,18.6644,18.6696,68800.0
2009-11-20 10:30:00,36.01,36.01,35.99,36.01,105200.0,18.6644,18.6644,18.6541,18.6644,105200.0
2009-11-20 10:35:00,36.0,36.11,36.0,36.11,70700.0,18.6592,18.7163,18.6592,18.7163,70700.0
2009-11-20 10:40:00,36.11,36.14,36.06,36.07,54700.0,18.7163,18.7318,18.6903,18.6955,54700.0
2009-11-20 10:45:00,36.06,36.09,36.06,36.07,49800.0,18.6903,18.7059,18.6903,18.6955,49800.0
2009-11-20 10:50:00,36.06,36.06,35.99,36.04,78200.0,18.6903,18.6903,18.6541,18.68,78200.0
2009-11-20 10:55:00,36.04,36.05,36.0,36.01,37300.0,18.68,18.6852,18.6592,18.6644,37300.0
2009-11-20 11:00:00,36.01,36.02,36.0,36.01,28400.0,18.6644,18.6696,18.6592,18.6644,28400.0
2009-11-20 11:05:00,36.01,36.03,36.01,36.02,34800.0,18.6644,18.6748,18.6644,18.6696,34800.0
2009-11-20 11:10:00,36.01,36.03,36.0,36.0,46400.0,18.6644,18.6748,18.6592,18.6592,46400.0
2009-11-20 11:15:00,36.0,36.02,35.99,36.01,59200.0,18.6592,18.6696,18.6541,18.6644,59200.0
2009-11-20 11:20:00,36.02,36.02,36.01,36.01,13600.0,18.6696,18.6696,18.6644,18.6644,13600.0
2009-11-20 11:25:00,36.01,36.02,36.01,36.02,19900.0,18.6644,18.6696,18.6644,18.6696,19900.0
2009-11-20 11:30:00,36.02,36.02,35.96,35.96,44100.0,18.6696,18.6696,18.6385,18.6385,44100.0
2009-11-20 11:35:00,35.96,35.98,35.89,35.89,86200.0,18.6385,18.6489,18.6022,18.6022,86200.0
2009-11-20 11:40:00,35.9,35.9,35.81,35.83,153600.0,18.6074,18.6074,18.5608,18.5711,153600.0
2009-11-20 11:45:00,35.82,35.85,35.82,35.85,20900.0,18.566,18.5815,18.566,18.5815,20900.0
2009-11-20 11:50:00,35.84,35.85,35.82,35.82,82800.0,18.5763,18.5815,18.566,18.566,82800.0
2009-11-20 11:55:00,35.83,35.87,35.82,35.87,20700.0,18.5711,18.5919,18.566,18.5919,20700.0
2009-11-20 12:00:00,35.87,35.88,35.85,35.88,32100.0,18.5919,18.597,18.5815,18.597,32100.0
2009-11-20 12:05:00,35.88,35.95,35.87,35.95,29000.0,18.597,18.6333,18.5919,18.6333,29000.0
2009-11-20 12:10:00,35.94,35.99,35.94,35.99,109700.0,18.6281,18.6541,18.6281,18.6541,109700.0
2009-11-20 12:15:00,36.0,36.04,35.99,36.03,38500.0,18.6592,18.68,18.6541,18.6748,38500.0
2009-11-20 12:20:00,36.04,36.08,36.03,36.08,60900.0,18.68,18.7007,18.6748,18.7007,60900.0
2009-11-20 12:25:00,36.08,36.13,36.07,36.13,28700.0,18.7007,18.7266,18.6955,18.7266,28700.0
2009-11-20 12:30:00,36.13,36.2,36.13,36.19,90900.0,18.7266,18.7629,18.7266,18.7577,90900.0
2009-11-20 12:35:00,36.19,36.21,36.18,36.19,56400.0,18.7577,18.7681,18.7525,18.7577,56400.0
2009-11-20 12:40:00,36.19,36.2,36.11,36.11,49500.0,18.7577,18.7629,18.7163,18.7163,49500.0
2009-11-20 12:45:00,36.11,36.12,36.06,36.07,32100.0,18.7163,18.7214,18.6903,18.6955,32100.0
2009-11-20 12:50:00,36.06,36.08,36.06,36.08,14700.0,18.6903,18.7007,18.6903,18.7007,14700.0
2009-11-20 12:55:00,36.07,36.15,36.07,36.14,26800.0,18.6955,18.737,18.6955,18.7318,26800.0
2009-11-20 13:00:00,36.15,36.18,36.15,36.17,56300.0,18.737,18.7525,18.737,18.7474,56300.0
2009-11-20 13:05:00,36.17,36.2,36.16,36.19,32300.0,18.7474,18.7629,18.7422,18.7577,32300.0
2009-11-20 13:10:00,36.18,36.23,36.18,36.22,16500.0,18.7525,18.7785,18.7525,18.7733,16500.0
2009-11-20 13:15:00,36.22,36.25,36.21,36.24,36400.0,18.7733,18.7888,18.7681,18.7836,36400.0
2009-11-20 13:20:00,36.24,36.24,36.2,36.2,28300.0,18.7836,18.7836,18.7629,18.7629,28300.0
2009-11-20 13:25:00,36.2,36.21,36.18,36.18,32300.0,18.7629,18.7681,18.7525,18.7525,32300.0
2009-11-20 13:30:00,36.18,36.19,36.17,36.18,46500.0,18.7525,18.7577,18.7474,18.7525,46500.0
2009-11-20 13:35:00,36.17,36.18,36.17,36.18,13400.0,18.7474,18.7525,18.7474,18.7525,13400.0
2009-11-20 13:40:00,36.18,36.18,36.17,36.17,18100.0,18.7525,18.7525,18.7474,18.7474,18100.0
2009-11-20 13:45:00,36.18,36.21,36.17,36.19,52500.0,18.7525,18.7681,18.7474,18.7577,52500.0
2009-11-20 13:50:00,36.19,36.21,36.18,36.19,44500.0,18.7577,18.7681,18.7525,18.7577,44500.0
2009-11-20 13:55:00,36.2,36.26,36.19,36.26,73800.0,18.7629,18.794,18.7577,18.794,73800.0
2009-11-20 14:00:00,36.25,36.3,36.25,36.29,27000.0,18.7888,18.8147,18.7888,18.8096,27000.0
2009-11-20 14:05:00,36.3,36.3,36.26,36.27,33600.0,18.8147,18.8147,18.794,18.7992,33600.0
2009-11-20 14:10:00,36.28,36.29,36.27,36.28,20200.0,18.8044,18.8096,18.7992,18.8044,20200.0
2009-11-20 14:15:00,36.28,36.32,36.27,36.27,25900.0,18.8044,18.8251,18.7992,18.7992,25900.0
2009-11-20 14:20:00,36.27,36.28,36.25,36.26,18000.0,18.7992,18.8044,18.7888,18.794,18000.0
2009-11-20 14:25:00,36.26,36.31,36.25,36.29,47100.0,18.794,18.8199,18.7888,18.8096,47100.0
2009-11-20 14:30:00,36.3,36.32,36.29,36.31,28000.0,18.8147,18.8251,18.8096,18.8199,28000.0
2009-11-20 14:35:00,36.31,36.35,36.3,36.32,54000.0,18.8199,18.8407,18.8147,18.8251,54000.0
2009-11-20 14:40:00,36.32,36.32,36.31,36.31,11000.0,18.8251,18.8251,18.8199,18.8199,11000.0
2009-11-20 14:45:00,36.31,36.32,36.28,36.29,35200.0,18.8199,18.8251,18.8044,18.8096,35200.0
2009-11-20 14:50:00,36.29,36.3,36.28,36.3,19100.0,18.8096,18.8147,18.8044,18.8147,19100.0
2009-11-20 14:55:00,36.3,36.32,36.29,36.31,30500.0,18.8147,18.8251,18.8096,18.8199,30500.0
2009-11-20 15:00:00,36.31,36.32,36.29,36.31,41000.0,18.8199,18.8251,18.8096,18.8199,41000.0
2009-11-20 15:05:00,36.32,36.32,36.31,36.32,19600.0,18.8251,18.8251,18.8199,18.8251,19600.0
2009-11-20 15:10:00,36.32,36.33,36.31,36.33,31400.0,18.8251,18.8303,18.8199,18.8303,31400.0
2009-11-20 15:15:00,36.33,36.35,36.33,36.34,74800.0,18.8303,18.8407,18.8303,18.8355,74800.0
2009-11-20 15:20:00,36.34,36.35,36.34,36.35,27500.0,18.8355,18.8407,18.8355,18.8407,27500.0
2009-11-20 15:25:00,36.35,36.35,36.34,36.35,29800.0,18.8407,18.8407,18.8355,18.8407,29800.0
2009-11-20 15:30:00,36.35,36.35,36.33,36.34,60800.0,18.8407,18.8407,18.8303,18.8355,60800.0
2009-11-20 15:35:00,36.34,36.38,36.33,36.35,51500.0,18.8355,18.8562,18.8303,18.8407,51500.0
2009-11-20 15:40:00,36.36,36.4,36.35,36.38,71200.0,18.8458,18.8666,18.8407,18.8562,71200.0
2009-11-20 15:45:00,36.39,36.41,36.36,36.38,95700.0,18.8614,18.8718,18.8458,18.8562,95700.0
2009-11-20 15:50:00,36.38,36.38,36.36,36.36,80200.0,18.8562,18.8562,18.8458,18.8458,80200.0
2009-11-20 15:55:00,36.37,36.37,36.34,36.34,177300.0,18.851,18.851,18.8355,18.8355,177300.0
2009-11-23 09:30:00,36.69,36.84,36.66,36.83,71400.0,19.0169,19.0946,19.0013,19.0894,71400.0
2009-11-23 09:35:00,36.81,36.98,36.81,36.94,41900.0,19.0791,19.1672,19.0791,19.1465,41900.0
2009-11-23 09:40:00,36.94,36.97,36.87,36.87,63500.0,19.1465,19.162,19.1102,19.1102,63500.0
2009-11-23 09:45:00,36.88,36.94,36.87,36.88,42300.0,19.1154,19.1465,19.1102,19.1154,42300.0
2009-11-23 09:50:00,36.87,36.89,36.84,36.87,46500.0,19.1102,19.1205,19.0946,19.1102,46500.0
2009-11-23 09:55:00,36.87,36.95,36.86,36.95,41400.0,19.1102,19.1516,19.105,19.1516,41400.0
2009-11-23 10:00:00,36.94,36.99,36.91,36.99,39100.0,19.1465,19.1724,19.1309,19.1724,39100.0
2009-11-23 10:05:00,36.98,37.04,36.98,37.03,56000.0,19.1672,19.1983,19.1672,19.1931,56000.0
2009-11-23 10:10:00,37.03,37.04,37.0,37.03,23400.0,19.1931,19.1983,19.1776,19.1931,23400.0
2009-11-23 10:15:00,37.03,37.06,37.03,37.05,27500.0,19.1931,19.2087,19.1931,19.2035,27500.0
2009-11-23 10:20:00,37.06,37.08,37.04,37.06,31900.0,19.2087,19.219,19.1983,19.2087,31900.0
2009-11-23 10:25:00,37.06,37.09,37.04,37.09,30200.0,19.2087,19.2242,19.1983,19.2242,30200.0
2009-11-23 10:30:00,37.09,37.11,37.08,37.1,25700.0,19.2242,19.2346,19.219,19.2294,25700.0
2009-11-23 10:35:00,37.11,37.13,37.09,37.13,29800.0,19.2346,19.2449,19.2242,19.2449,29800.0
2009-11-23 10:40:00,37.13,37.13,37.09,37.09,36400.0,19.2449,19.2449,19.2242,19.2242,36400.0
2009-11-23 10:45:00,37.09,37.09,37.06,37.09,24300.0,19.2242,19.2242,19.2087,19.2242,24300.0
2009-11-23 10:50:00,37.09,37.09,37.04,37.05,36300.0,19.2242,19.2242,19.1983,19.2035,36300.0
2009-11-23 10:55:00,37.05,37.06,37.03,37.06,22600.0,19.2035,19.2087,19.1931,19.2087,22600.0
2009-11-23 11:00:00,37.05,37.06,37.02,37.02,30500.0,19.2035,19.2087,19.1879,19.1879,30500.0
2009-11-23 11:05:00,37.02,37.03,37.0,37.03,30600.0,19.1879,19.1931,19.1776,19.1931,30600.0
2009-11-23 11:10:00,37.03,37.03,37.02,37.02,14000.0,19.1931,19.1931,19.1879,19.1879,14000.0
2009-11-23 11:15:00,37.01,37.02,37.01,37.02,14000.0,19.1827,19.1879,19.1827,19.1879,14000.0
2009-11-23 11:20:00,37.02,37.04,37.01,37.03,18600.0,19.1879,19.1983,19.1827,19.1931,18600.0
2009-11-23 11:25:00,37.04,37.04,37.02,37.02,18600.0,19.1983,19.1983,19.1879,19.1879,18600.0
2009-11-23 11:30:00,37.03,37.04,37.03,37.04,17800.0,19.1931,19.1983,19.1931,19.1983,17800.0
2009-11-23 11:35:00,37.04,37.05,37.03,37.04,25800.0,19.1983,19.2035,19.1931,19.1983,25800.0
2009-11-23 11:40:00,37.04,37.04,37.02,37.04,28600.0,19.1983,19.1983,19.1879,19.1983,28600.0
2009-11-23 11:45:00,37.04,37.04,37.02,37.03,21600.0,19.1983,19.1983,19.1879,19.1931,21600.0
2009-11-23 11:50:00,37.03,37.03,36.99,36.99,39600.0,19.1931,19.1931,19.1724,19.1724,39600.0
2009-11-23 11:55:00,36.99,36.99,36.97,36.99,25600.0,19.1724,19.1724,19.162,19.1724,25600.0
2009-11-23 12:00:00,36.99,37.0,36.98,36.99,78800.0,19.1724,19.1776,19.1672,19.1724,78800.0
2009-11-23 12:05:00,36.99,36.99,36.97,36.98,14300.0,19.1724,19.1724,19.162,19.1672,14300.0
2009-11-23 12:10:00,36.98,36.99,36.97,36.99,10300.0,19.1672,19.1724,19.162,19.1724,10300.0
2009-11-23 12:15:00,36.99,37.0,36.97,36.98,21300.0,19.1724,19.1776,19.162,19.1672,21300.0
2009-11-23 12:20:00,36.98,37.0,36.97,36.99,49400.0,19.1672,19.1776,19.162,19.1724,49400.0
2009-11-23 12:25:00,36.99,36.99,36.93,36.93,46500.0,19.1724,19.1724,19.1413,19.1413,46500.0
2009-11-23 12:30:00,36.93,36.93,36.9,36.91,28300.0,19.1413,19.1413,19.1257,19.1309,28300.0
2009-11-23 12:35:00,36.91,36.92,36.9,36.91,13600.0,19.1309,19.1361,19.1257,19.1309,13600.0
2009-11-23 12:40:00,36.92,36.92,36.9,36.91,12200.0,19.1361,19.1361,19.1257,19.1309,12200.0
2009-11-23 12:45:00,36.91,36.91,36.9,36.91,7300.0,19.1309,19.1309,19.1257,19.1309,7300.0
2009-11-23 12:50:00,36.91,36.91,36.9,36.91,19400.0,19.1309,19.1309,19.1257,19.1309,19400.0
2009-11-23 12:55:00,36.91,36.95,36.91,36.94,27700.0,19.1309,19.1516,19.1309,19.1465,27700.0
2009-11-23 13:00:00,36.95,36.95,36.94,36.94,11300.0,19.1516,19.1516,19.1465,19.1465,11300.0
2009-11-23 13:05:00,36.95,36.96,36.94,36.96,12300.0,19.1516,19.1568,19.1465,19.1568,12300.0
2009-11-23 13:10:00,36.96,36.98,36.95,36.96,34900.0,19.1568,19.1672,19.1516,19.1568,34900.0
2009-11-23 13:15:00,36.96,36.98,36.95,36.98,24000.0,19.1568,19.1672,19.1516,19.1672,24000.0
2009-11-23 13:20:00,36.98,36.99,36.96,36.97,26900.0,19.1672,19.1724,19.1568,19.162,26900.0
2009-11-23 13:25:00,36.98,36.98,36.95,36.95,16600.0,19.1672,19.1672,19.1516,19.1516,16600.0
2009-11-23 13:30:00,36.95,36.96,36.9,36.9,31900.0,19.1516,19.1568,19.1257,19.1257,31900.0
2009-11-23 13:35:00,36.91,36.93,36.9,36.92,26500.0,19.1309,19.1413,19.1257,19.1361,26500.0
2009-11-23 13:40:00,36.92,36.92,36.88,36.88,23500.0,19.1361,19.1361,19.1154,19.1154,23500.0
2009-11-23 13:45:00,36.87,36.88,36.84,36.84,20000.0,19.1102,19.1154,19.0946,19.0946,20000.0
2009-11-23 13:50:00,36.84,36.84,36.8,36.8,20800.0,19.0946,19.0946,19.0739,19.0739,20800.0
2009-11-23 13:55:00,36.8,36.81,36.8,36.8,17800.0,19.0739,19.0791,19.0739,19.0739,17800.0
2009-11-23 14:00:00,36.8,36.81,36.78,36.78,26000.0,19.0739,19.0791,19.0635,19.0635,26000.0
2009-11-23 14:05:00,36.79,36.8,36.78,36.8,39400.0,19.0687,19.0739,19.0635,19.0739,39400.0
2009-11-23 14:10:00,36.8,36.8,36.78,36.79,34000.0,19.0739,19.0739,19.0635,19.0687,34000.0
2009-11-23 14:15:00,36.79,36.8,36.79,36.8,16500.0,19.0687,19.0739,19.0687,19.0739,16500.0
2009-11-23 14:20:00,36.79,36.8,36.79,36.8,17400.0,19.0687,19.0739,19.0687,19.0739,17400.0
2009-11-23 14:25:00,36.79,36.8,36.79,36.79,37400.0,19.0687,19.0739,19.0687,19.0687,37400.0
2009-11-23 14:30:00,36.79,36.8,36.79,36.8,17100.0,19.0687,19.0739,19.0687,19.0739,17100.0
2009-11-23 14:35:00,36.79,36.81,36.79,36.81,44800.0,19.0687,19.0791,19.0687,19.0791,44800.0
2009-11-23 14:40:00,36.81,36.81,36.8,36.81,17900.0,19.0791,19.0791,19.0739,19.0791,17900.0
2009-11-23 14:45:00,36.81,36.81,36.8,36.8,30700.0,19.0791,19.0791,19.0739,19.0739,30700.0
2009-11-23 14:50:00,36.8,36.81,36.76,36.77,38600.0,19.0739,19.0791,19.0532,19.0583,38600.0
2009-11-23 14:55:00,36.76,36.77,36.75,36.75,26600.0,19.0532,19.0583,19.048,19.048,26600.0
2009-11-23 15:00:00,36.75,36.82,36.75,36.82,44900.0,19.048,19.0843,19.048,19.0843,44900.0
2009-11-23 15:05:00,36.82,36.82,36.8,36.81,48600.0,19.0843,19.0843,19.0739,19.0791,48600.0
2009-11-23 15:10:00,36.81,36.81,36.8,36.81,18100.0,19.0791,19.0791,19.0739,19.0791,18100.0
2009-11-23 15:15:00,36.81,36.82,36.79,36.8,35200.0,19.0791,19.0843,19.0687,19.0739,35200.0
2009-11-23 15:20:00,36.8,36.81,36.79,36.81,41600.0,19.0739,19.0791,19.0687,19.0791,41600.0
2009-11-23 15:25:00,36.81,36.81,36.78,36.78,27800.0,19.0791,19.0791,19.0635,19.0635,27800.0
2009-11-23 15:30:00,36.78,36.8,36.72,36.73,67100.0,19.0635,19.0739,19.0324,19.0376,67100.0
2009-11-23 15:35:00,36.74,36.74,36.68,36.68,67400.0,19.0428,19.0428,19.0117,19.0117,67400.0
2009-11-23 15:40:00,36.69,36.7,36.68,36.69,106100.0,19.0169,19.0221,19.0117,19.0169,106100.0
2009-11-23 15:45:00,36.7,36.71,36.68,36.7,123300.0,19.0221,19.0272,19.0117,19.0221,123300.0
2009-11-23 15:50:00,36.71,36.74,36.7,36.74,146600.0,19.0272,19.0428,19.0221,19.0428,146600.0
2009-11-23 15:55:00,36.74,36.79,36.73,36.78,209800.0,19.0428,19.0687,19.0376,19.0635,209800.0
2009-11-24 09:30:00,36.76,36.85,36.74,36.74,92700.0,19.0532,19.0998,19.0428,19.0428,92700.0
2009-11-24 09:35:00,36.73,36.83,36.72,36.83,37900.0,19.0376,19.0894,19.0324,19.0894,37900.0
2009-11-24 09:40:00,36.83,36.9,36.76,36.76,62600.0,19.0894,19.1257,19.0532,19.0532,62600.0
2009-11-24 09:45:00,36.76,36.82,36.75,36.81,35300.0,19.0532,19.0843,19.048,19.0791,35300.0
2009-11-24 09:50:00,36.82,36.82,36.77,36.8,57700.0,19.0843,19.0843,19.0583,19.0739,57700.0
2009-11-24 09:55:00,36.8,36.82,36.74,36.74,71100.0,19.0739,19.0843,19.0428,19.0428,71100.0
2009-11-24 10:00:00,36.75,36.92,36.72,36.91,184500.0,19.048,19.1361,19.0324,19.1309,184500.0
2009-11-24 10:05:00,36.91,36.98,36.83,36.86,71900.0,19.1309,19.1672,19.0894,19.105,71900.0
2009-11-24 10:10:00,36.86,36.93,36.82,36.93,47100.0,19.105,19.1413,19.0843,19.1413,47100.0
2009-11-24 10:15:00,36.93,36.97,36.93,36.96,31300.0,19.1413,19.162,19.1413,19.1568,31300.0
2009-11-24 10:20:00,36.95,36.96,36.91,36.94,39400.0,19.1516,19.1568,19.1309,19.1465,39400.0
2009-11-24 10:25:00,36.94,36.95,36.92,36.94,15600.0,19.1465,19.1516,19.1361,19.1465,15600.0
2009-11-24 10:30:00,36.94,37.0,36.94,36.95,52400.0,19.1465,19.1776,19.1465,19.1516,52400.0
2009-11-24 10:35:00,36.95,37.04,36.95,37.04,50100.0,19.1516,19.1983,19.1516,19.1983,50100.0
2009-11-24 10:40:00,37.04,37.14,37.04,37.12,83200.0,19.1983,19.2501,19.1983,19.2398,83200.0
2009-11-24 10:45:00,37.12,37.18,37.12,37.13,43700.0,19.2398,19.2709,19.2398,19.2449,43700.0
2009-11-24 10:50:00,37.13,37.14,37.06,37.08,24700.0,19.2449,19.2501,19.2087,19.219,24700.0
2009-11-24 10:55:00,37.09,37.09,37.05,37.06,19600.0,19.2242,19.2242,19.2035,19.2087,19600.0
2009-11-24 11:00:00,37.06,37.06,37.03,37.04,27700.0,19.2087,19.2087,19.1931,19.1983,27700.0
2009-11-24 11:05:00,37.04,37.04,37.0,37.01,23300.0,19.1983,19.1983,19.1776,19.1827,23300.0
2009-11-24 11:10:00,37.01,37.02,36.96,36.97,32700.0,19.1827,19.1879,19.1568,19.162,32700.0
2009-11-24 11:15:00,36.97,36.98,36.92,36.92,24100.0,19.162,19.1672,19.1361,19.1361,24100.0
2009-11-24 11:20:00,36.91,36.92,36.87,36.88,39900.0,19.1309,19.1361,19.1102,19.1154,39900.0
2009-11-24 11:25:00,36.89,36.89,36.85,36.86,38000.0,19.1205,19.1205,19.0998,19.105,38000.0
2009-11-24 11:30:00,36.86,36.87,36.83,36.84,36400.0,19.105,19.1102,19.0894,19.0946,36400.0
2009-11-24 11:35:00,36.84,36.89,36.83,36.89,42600.0,19.0946,19.1205,19.0894,19.1205,42600.0
2009-11-24 11:40:00,36.88,36.92,36.88,36.91,34000.0,19.1154,19.1361,19.1154,19.1309,34000.0
2009-11-24 11:45:00,36.91,36.96,36.9,36.95,39300.0,19.1309,19.1568,19.1257,19.1516,39300.0
2009-11-24 11:50:00,36.96,36.97,36.91,36.96,39700.0,19.1568,19.162,19.1309,19.1568,39700.0
2009-11-24 11:55:00,36.96,36.98,36.95,36.97,15000.0,19.1568,19.1672,19.1516,19.162,15000.0
2009-11-24 12:00:00,36.97,36.99,36.95,36.99,46300.0,19.162,19.1724,19.1516,19.1724,46300.0
2009-11-24 12:05:00,36.99,37.01,36.97,36.99,19700.0,19.1724,19.1827,19.162,19.1724,19700.0
2009-11-24 12:10:00,36.99,37.01,36.97,36.97,16600.0,19.1724,19.1827,19.162,19.162,16600.0
2009-11-24 12:15:00,36.98,36.98,36.94,36.95,16500.0,19.1672,19.1672,19.1465,19.1516,16500.0
2009-11-24 12:20:00,36.95,36.96,36.92,36.94,21700.0,19.1516,19.1568,19.1361,19.1465,21700.0
2009-11-24 12:25:00,36.94,36.94,36.92,36.92,16300.0,19.1465,19.1465,19.1361,19.1361,16300.0
2009-11-24 12:30:00,36.92,36.96,36.9,36.95,27100.0,19.1361,19.1568,19.1257,19.1516,27100.0
2009-11-24 12:35:00,36.94,36.95,36.92,36.93,21700.0,19.1465,19.1516,19.1361,19.1413,21700.0
2009-11-24 12:40:00,36.93,36.94,36.87,36.87,27600.0,19.1413,19.1465,19.1102,19.1102,27600.0
2009-11-24 12:45:00,36.87,36.88,36.83,36.85,35100.0,19.1102,19.1154,19.0894,19.0998,35100.0
2009-11-24 12:50:00,36.84,36.85,36.81,36.82,22000.0,19.0946,19.0998,19.0791,19.0843,22000.0
2009-11-24 12:55:00,36.83,36.83,36.8,36.81,25400.0,19.0894,19.0894,19.0739,19.0791,25400.0
2009-11-24 13:00:00,36.81,36.87,36.8,36.86,35800.0,19.0791,19.1102,19.0739,19.105,35800.0
2009-11-24 13:05:00,36.86,36.89,36.85,36.88,18400.0,19.105,19.1205,19.0998,19.1154,18400.0
2009-11-24 13:10:00,36.88,36.89,36.86,36.87,29500.0,19.1154,19.1205,19.105,19.1102,29500.0
2009-11-24 13:15:00,36.87,36.89,36.86,36.88,40800.0,19.1102,19.1205,19.105,19.1154,40800.0
2009-11-24 13:20:00,36.87,36.89,36.86,36.88,18900.0,19.1102,19.1205,19.105,19.1154,18900.0
2009-11-24 13:25:00,36.88,36.89,36.87,36.87,12300.0,19.1154,19.1205,19.1102,19.1102,12300.0
2009-11-24 13:30:00,36.87,36.88,36.86,36.87,16500.0,19.1102,19.1154,19.105,19.1102,16500.0
2009-11-24 13:35:00,36.86,36.87,36.85,36.85,45200.0,19.105,19.1102,19.0998,19.0998,45200.0
2009-11-24 13:40:00,36.86,36.87,36.85,36.87,26900.0,19.105,19.1102,19.0998,19.1102,26900.0
2009-11-24 13:45:00,36.87,36.87,36.85,36.86,17200.0,19.1102,19.1102,19.0998,19.105,17200.0
2009-11-24 13:50:00,36.85,36.86,36.83,36.84,28100.0,19.0998,19.105,19.0894,19.0946,28100.0
2009-11-24 13:55:00,36.84,36.87,36.82,36.87,40500.0,19.0946,19.1102,19.0843,19.1102,40500.0
2009-11-24 14:00:00,36.87,36.91,36.87,36.91,46300.0,19.1102,19.1309,19.1102,19.1309,46300.0
2009-11-24 14:05:00,36.91,36.95,36.9,36.95,25200.0,19.1309,19.1516,19.1257,19.1516,25200.0
2009-11-24 14:10:00,36.95,36.98,36.94,36.96,34200.0,19.1516,19.1672,19.1465,19.1568,34200.0
2009-11-24 14:15:00,36.96,36.97,36.95,36.97,20300.0,19.1568,19.162,19.1516,19.162,20300.0
2009-11-24 14:20:00,36.97,37.01,36.95,37.0,53800.0,19.162,19.1827,19.1516,19.1776,53800.0
2009-11-24 14:25:00,37.0,37.0,36.97,36.98,18600.0,19.1776,19.1776,19.162,19.1672,18600.0
2009-11-24 14:30:00,36.98,36.99,36.97,36.97,22300.0,19.1672,19.1724,19.162,19.162,22300.0
2009-11-24 14:35:00,36.98,37.0,36.97,36.98,30000.0,19.1672,19.1776,19.162,19.1672,30000.0
2009-11-24 14:40:00,36.99,37.04,36.98,37.02,30800.0,19.1724,19.1983,19.1672,19.1879,30800.0
2009-11-24 14:45:00,37.02,37.07,37.01,37.07,34100.0,19.1879,19.2138,19.1827,19.2138,34100.0
2009-11-24 14:50:00,37.07,37.08,37.05,37.07,36300.0,19.2138,19.219,19.2035,19.2138,36300.0
2009-11-24 14:55:00,37.07,37.07,37.04,37.05,20400.0,19.2138,19.2138,19.1983,19.2035,20400.0
2009-11-24 15:00:00,37.04,37.05,37.03,37.05,21800.0,19.1983,19.2035,19.1931,19.2035,21800.0
2009-11-24 15:05:00,37.04,37.05,37.01,37.02,23900.0,19.1983,19.2035,19.1827,19.1879,23900.0
2009-11-24 15:10:00,37.01,37.03,37.0,37.01,55900.0,19.1827,19.1931,19.1776,19.1827,55900.0
2009-11-24 15:15:00,37.0,37.01,37.0,37.01,23000.0,19.1776,19.1827,19.1776,19.1827,23000.0
2009-11-24 15:20:00,37.01,37.01,37.0,37.0,21800.0,19.1827,19.1827,19.1776,19.1776,21800.0
2009-11-24 15:25:00,37.01,37.01,36.99,37.0,53900.0,19.1827,19.1827,19.1724,19.1776,53900.0
2009-11-24 15:30:00,36.99,37.0,36.95,36.96,87100.0,19.1724,19.1776,19.1516,19.1568,87100.0
2009-11-24 15:35:00,36.95,36.95,36.9,36.92,87600.0,19.1516,19.1516,19.1257,19.1361,87600.0
2009-11-24 15:40:00,36.91,36.92,36.88,36.9,149300.0,19.1309,19.1361,19.1154,19.1257,149300.0
2009-11-24 15:45:00,36.9,36.93,36.9,36.93,75600.0,19.1257,19.1413,19.1257,19.1413,75600.0
2009-11-24 15:50:00,36.92,36.98,36.92,36.98,115100.0,19.1361,19.1672,19.1361,19.1672,115100.0
2009-11-24 15:55:00,36.97,37.01,36.96,36.99,257200.0,19.162,19.1827,19.1568,19.1724,257200.0
2009-11-25 09:30:00,36.61,36.77,36.6,36.77,13900.0,19.2011,19.285,19.1959,19.285,13900.0
2009-11-25 09:35:00,36.74,36.84,36.74,36.77,12500.0,19.2693,19.3218,19.2693,19.285,12500.0
2009-11-25 09:40:00,36.75,36.75,36.58,36.66,15700.0,19.2746,19.2746,19.1854,19.2274,15700.0
2009-11-25 09:45:00,36.67,36.67,36.55,36.56,101100.0,19.2326,19.2326,19.1697,19.1749,101100.0
2009-11-25 09:50:00,36.56,36.56,36.47,36.48,41000.0,19.1749,19.1749,19.1277,19.1329,41000.0
2009-11-25 09:55:00,36.48,36.5,36.41,36.43,79300.0,19.1329,19.1434,19.0962,19.1067,79300.0
2009-11-25 10:00:00,36.44,36.48,36.38,36.42,120100.0,19.112,19.1329,19.0805,19.1015,120100.0
2009-11-25 10:05:00,36.43,36.43,36.41,36.43,50800.0,19.1067,19.1067,19.0962,19.1067,50800.0
2009-11-25 10:10:00,36.43,36.43,36.41,36.43,46100.0,19.1067,19.1067,19.0962,19.1067,46100.0
2009-11-25 10:15:00,36.43,36.43,36.42,36.43,24600.0,19.1067,19.1067,19.1015,19.1067,24600.0
2009-11-25 10:20:00,36.43,36.43,36.42,36.43,55800.0,19.1067,19.1067,19.1015,19.1067,55800.0
2009-11-25 10:25:00,36.43,36.48,36.39,36.48,109800.0,19.1067,19.1329,19.0857,19.1329,109800.0
2009-11-25 10:30:00,36.48,36.53,36.48,36.51,57800.0,19.1329,19.1592,19.1329,19.1487,57800.0
2009-11-25 10:35:00,36.51,36.52,36.5,36.52,21200.0,19.1487,19.1539,19.1434,19.1539,21200.0
2009-11-25 10:40:00,36.51,36.56,36.51,36.55,44800.0,19.1487,19.1749,19.1487,19.1697,44800.0
2009-11-25 10:45:00,36.56,36.6,36.55,36.57,40300.0,19.1749,19.1959,19.1697,19.1802,40300.0
2009-11-25 10:50:00,36.57,36.58,36.51,36.53,49600.0,19.1802,19.1854,19.1487,19.1592,49600.0
2009-11-25 10:55:00,36.53,36.54,36.48,36.49,38100.0,19.1592,19.1644,19.1329,19.1382,38100.0
2009-11-25 11:00:00,36.48,36.53,36.48,36.52,34300.0,19.1329,19.1592,19.1329,19.1539,34300.0
2009-11-25 11:05:00,36.53,36.53,36.48,36.51,95700.0,19.1592,19.1592,19.1329,19.1487,95700.0
2009-11-25 11:10:00,36.51,36.51,36.48,36.51,26600.0,19.1487,19.1487,19.1329,19.1487,26600.0
2009-11-25 11:15:00,36.51,36.58,36.51,36.57,32500.0,19.1487,19.1854,19.1487,19.1802,32500.0
2009-11-25 11:20:00,36.57,36.58,36.57,36.58,18400.0,19.1802,19.1854,19.1802,19.1854,18400.0
2009-11-25 11:25:00,36.59,36.6,36.59,36.6,16400.0,19.1906,19.1959,19.1906,19.1959,16400.0
2009-11-25 11:30:00,36.6,36.62,36.59,36.61,29500.0,19.1959,19.2064,19.1906,19.2011,29500.0
2009-11-25 11:35:00,36.61,36.61,36.53,36.53,44500.0,19.2011,19.2011,19.1592,19.1592,44500.0
2009-11-25 11:40:00,36.54,36.56,36.53,36.54,20700.0,19.1644,19.1749,19.1592,19.1644,20700.0
2009-11-25 11:45:00,36.55,36.55,36.53,36.53,26800.0,19.1697,19.1697,19.1592,19.1592,26800.0
2009-11-25 11:50:00,36.53,36.58,36.53,36.57,30600.0,19.1592,19.1854,19.1592,19.1802,30600.0
2009-11-25 11:55:00,36.57,36.57,36.56,36.57,8700.0,19.1802,19.1802,19.1749,19.1802,8700.0
2009-11-25 12:00:00,36.57,36.59,36.57,36.57,18600.0,19.1802,19.1906,19.1802,19.1802,18600.0
2009-11-25 12:05:00,36.58,36.58,36.56,36.57,27800.0,19.1854,19.1854,19.1749,19.1802,27800.0
2009-11-25 12:10:00,36.57,36.59,36.57,36.58,26100.0,19.1802,19.1906,19.1802,19.1854,26100.0
2009-11-25 12:15:00,36.58,36.59,36.55,36.57,67400.0,19.1854,19.1906,19.1697,19.1802,67400.0
2009-11-25 12:20:00,36.56,36.63,36.56,36.63,35700.0,19.1749,19.2116,19.1749,19.2116,35700.0
2009-11-25 12:25:00,36.62,36.66,36.61,36.66,31600.0,19.2064,19.2274,19.2011,19.2274,31600.0
2009-11-25 12:30:00,36.65,36.66,36.64,36.65,24200.0,19.2221,19.2274,19.2169,19.2221,24200.0
2009-11-25 12:35:00,36.65,36.66,36.64,36.64,20300.0,19.2221,19.2274,19.2169,19.2169,20300.0
2009-11-25 12:40:00,36.64,36.66,36.64,36.66,9100.0,19.2169,19.2274,19.2169,19.2274,9100.0
2009-11-25 12:45:00,36.65,36.68,36.65,36.68,13700.0,19.2221,19.2378,19.2221,19.2378,13700.0
2009-11-25 12:50:00,36.68,36.7,36.67,36.69,18000.0,19.2378,19.2483,19.2326,19.2431,18000.0
2009-11-25 12:55:00,36.7,36.71,36.69,36.71,17400.0,19.2483,19.2536,19.2431,19.2536,17400.0
2009-11-25 13:00:00,36.7,36.71,36.7,36.7,13400.0,19.2483,19.2536,19.2483,19.2483,13400.0
2009-11-25 13:05:00,36.71,36.76,36.7,36.76,29800.0,19.2536,19.2798,19.2483,19.2798,29800.0
2009-11-25 13:10:00,36.76,36.76,36.75,36.76,19700.0,19.2798,19.2798,19.2746,19.2798,19700.0
2009-11-25 13:15:00,36.76,36.79,36.75,36.79,33100.0,19.2798,19.2955,19.2746,19.2955,33100.0
2009-11-25 13:20:00,36.79,36.81,36.78,36.81,35000.0,19.2955,19.306,19.2903,19.306,35000.0
2009-11-25 13:25:00,36.81,36.81,36.77,36.78,28800.0,19.306,19.306,19.285,19.2903,28800.0
2009-11-25 13:30:00,36.78,36.8,36.77,36.79,13400.0,19.2903,19.3008,19.285,19.2955,13400.0
2009-11-25 13:35:00,36.79,36.82,36.79,36.81,43600.0,19.2955,19.3113,19.2955,19.306,43600.0
2009-11-25 13:40:00,36.81,36.81,36.8,36.8,11300.0,19.306,19.306,19.3008,19.3008,11300.0
2009-11-25 13:45:00,36.81,36.84,36.79,36.84,57800.0,19.306,19.3218,19.2955,19.3218,57800.0
2009-11-25 13:50:00,36.84,36.86,36.78,36.84,86700.0,19.3218,19.3323,19.2903,19.3218,86700.0
2009-11-25 13:55:00,36.84,36.85,36.8,36.85,46100.0,19.3218,19.327,19.3008,19.327,46100.0
2009-11-25 14:00:00,36.84,36.85,36.81,36.82,18900.0,19.3218,19.327,19.306,19.3113,18900.0
2009-11-25 14:05:00,36.81,36.82,36.75,36.78,40300.0,19.306,19.3113,19.2746,19.2903,40300.0
2009-11-25 14:10:00,36.78,36.8,36.76,36.77,30700.0,19.2903,19.3008,19.2798,19.285,30700.0
2009-11-25 14:15:00,36.78,36.78,36.76,36.77,14000.0,19.2903,19.2903,19.2798,19.285,14000.0
2009-11-25 14:20:00,36.77,36.77,36.76,36.77,16200.0,19.285,19.285,19.2798,19.285,16200.0
2009-11-25 14:25:00,36.76,36.8,36.76,36.8,17900.0,19.2798,19.3008,19.2798,19.3008,17900.0
2009-11-25 14:30:00,36.8,36.8,36.77,36.79,16600.0,19.3008,19.3008,19.285,19.2955,16600.0
2009-11-25 14:35:00,36.79,36.81,36.78,36.79,18700.0,19.2955,19.306,19.2903,19.2955,18700.0
2009-11-25 14:40:00,36.8,36.81,36.79,36.81,12700.0,19.3008,19.306,19.2955,19.306,12700.0
2009-11-25 14:45:00,36.8,36.88,36.8,36.87,45600.0,19.3008,19.3427,19.3008,19.3375,45600.0
2009-11-25 14:50:00,36.87,36.87,36.86,36.87,12900.0,19.3375,19.3375,19.3323,19.3375,12900.0
2009-11-25 14:55:00,36.86,36.89,36.86,36.89,51100.0,19.3323,19.348,19.3323,19.348,51100.0
2009-11-25 15:00:00,36.89,36.89,36.86,36.87,32700.0,19.348,19.348,19.3323,19.3375,32700.0
2009-11-25 15:05:00,36.86,36.86,36.82,36.82,20600.0,19.3323,19.3323,19.3113,19.3113,20600.0
2009-11-25 15:10:00,36.83,36.84,36.81,36.81,24200.0,19.3165,19.3218,19.306,19.306,24200.0
2009-11-25 15:15:00,36.81,36.82,36.77,36.8,23700.0,19.306,19.3113,19.285,19.3008,23700.0
2009-11-25 15:20:00,36.8,36.8,36.79,36.8,14400.0,19.3008,19.3008,19.2955,19.3008,14400.0
2009-11-25 15:25:00,36.8,36.81,36.78,36.78,25600.0,19.3008,19.306,19.2903,19.2903,25600.0
2009-11-25 15:30:00,36.79,36.79,36.75,36.76,39400.0,19.2955,19.2955,19.2746,19.2798,39400.0
2009-11-25 15:35:00,36.76,36.77,36.74,36.74,50600.0,19.2798,19.285,19.2693,19.2693,50600.0
2009-11-25 15:40:00,36.75,36.77,36.74,36.77,69300.0,19.2746,19.285,19.2693,19.285,69300.0
2009-11-25 15:45:00,36.77,36.77,36.75,36.75,67400.0,19.285,19.285,19.2746,19.2746,67400.0
2009-11-25 15:50:00,36.76,36.76,36.73,36.74,87900.0,19.2798,19.2798,19.2641,19.2693,87900.0
2009-11-25 15:55:00,36.75,36.76,36.74,36.75,130600.0,19.2746,19.2798,19.2693,19.2746,130600.0
2009-11-27 09:30:00,36.27,36.27,36.09,36.12,53400.0,19.0228,19.0228,18.9284,18.9441,53400.0
2009-11-27 09:35:00,36.1,36.17,36.0,36.0,60500.0,18.9336,18.9704,18.8812,18.8812,60500.0
2009-11-27 09:40:00,36.0,36.08,35.98,36.05,82300.0,18.8812,18.9232,18.8707,18.9074,82300.0
2009-11-27 09:45:00,36.05,36.11,36.01,36.11,48900.0,18.9074,18.9389,18.8864,18.9389,48900.0
2009-11-27 09:50:00,36.11,36.16,36.1,36.11,25200.0,18.9389,18.9651,18.9336,18.9389,25200.0
2009-11-27 09:55:00,36.11,36.19,36.1,36.15,20500.0,18.9389,18.9808,18.9336,18.9599,20500.0
2009-11-27 10:00:00,36.15,36.25,36.13,36.17,27900.0,18.9599,19.0123,18.9494,18.9704,27900.0
2009-11-27 10:05:00,36.16,36.19,36.11,36.14,40000.0,18.9651,18.9808,18.9389,18.9546,40000.0
2009-11-27 10:10:00,36.15,36.2,36.14,36.16,19000.0,18.9599,18.9861,18.9546,18.9651,19000.0
2009-11-27 10:15:00,36.15,36.17,36.12,36.14,28800.0,18.9599,18.9704,18.9441,18.9546,28800.0
2009-11-27 10:20:00,36.14,36.21,36.11,36.18,42600.0,18.9546,18.9913,18.9389,18.9756,42600.0
2009-11-27 10:25:00,36.18,36.2,36.14,36.16,37000.0,18.9756,18.9861,18.9546,18.9651,37000.0
2009-11-27 10:30:00,36.16,36.17,36.1,36.14,23700.0,18.9651,18.9704,18.9336,18.9546,23700.0
2009-11-27 10:35:00,36.15,36.22,36.15,36.21,25400.0,18.9599,18.9966,18.9599,18.9913,25400.0
2009-11-27 10:40:00,36.22,36.37,36.2,36.37,29000.0,18.9966,19.0753,18.9861,19.0753,29000.0
2009-11-27 10:45:00,36.37,36.39,36.35,36.39,18400.0,19.0753,19.0857,19.0648,19.0857,18400.0
2009-11-27 10:50:00,36.38,36.45,36.38,36.41,28000.0,19.0805,19.1172,19.0805,19.0962,28000.0
2009-11-27 10:55:00,36.42,36.45,36.42,36.45,17700.0,19.1015,19.1172,19.1015,19.1172,17700.0
2009-11-27 11:00:00,36.45,36.49,36.43,36.46,28700.0,19.1172,19.1382,19.1067,19.1225,28700.0
2009-11-27 11:05:00,36.46,36.49,36.36,36.37,30300.0,19.1225,19.1382,19.07,19.0753,30300.0
2009-11-27 11:10:00,36.37,36.37,36.21,36.24,39600.0,19.0753,19.0753,18.9913,19.0071,39600.0
2009-11-27 11:15:00,36.24,36.25,36.19,36.19,17500.0,19.0071,19.0123,18.9808,18.9808,17500.0
2009-11-27 11:20:00,36.2,36.2,36.14,36.16,23000.0,18.9861,18.9861,18.9546,18.9651,23000.0
2009-11-27 11:25:00,36.17,36.17,36.14,36.16,15100.0,18.9704,18.9704,18.9546,18.9651,15100.0
2009-11-27 11:30:00,36.15,36.15,36.13,36.13,11100.0,18.9599,18.9599,18.9494,18.9494,11100.0
2009-11-27 11:35:00,36.13,36.15,36.13,36.15,10900.0,18.9494,18.9599,18.9494,18.9599,10900.0
2009-11-27 11:40:00,36.14,36.17,36.14,36.16,19000.0,18.9546,18.9704,18.9546,18.9651,19000.0
2009-11-27 11:45:00,36.16,36.17,36.14,36.15,21100.0,18.9651,18.9704,18.9546,18.9599,21100.0
2009-11-27 11:50:00,36.14,36.16,36.14,36.15,13700.0,18.9546,18.9651,18.9546,18.9599,13700.0
2009-11-27 11:55:00,36.15,36.16,36.12,36.12,15900.0,18.9599,18.9651,18.9441,18.9441,15900.0
2009-11-27 12:00:00,36.13,36.13,36.1,36.12,21800.0,18.9494,18.9494,18.9336,18.9441,21800.0
2009-11-27 12:05:00,36.13,36.14,36.1,36.11,37400.0,18.9494,18.9546,18.9336,18.9389,37400.0
2009-11-27 12:10:00,36.12,36.14,36.12,36.13,7100.0,18.9441,18.9546,18.9441,18.9494,7100.0
2009-11-27 12:15:00,36.14,36.15,36.1,36.11,20200.0,18.9546,18.9599,18.9336,18.9389,20200.0
2009-11-27 12:20:00,36.12,36.13,36.09,36.09,17500.0,18.9441,18.9494,18.9284,18.9284,17500.0
2009-11-27 12:25:00,36.1,36.12,36.08,36.12,17500.0,18.9336,18.9441,18.9232,18.9441,17500.0
2009-11-27 12:30:00,36.12,36.14,36.12,36.12,16000.0,18.9441,18.9546,18.9441,18.9441,16000.0
2009-11-27 12:35:00,36.13,36.15,36.12,36.15,16900.0,18.9494,18.9599,18.9441,18.9599,16900.0
2009-11-27 12:40:00,36.15,36.19,36.14,36.19,22200.0,18.9599,18.9808,18.9546,18.9808,22200.0
2009-11-27 12:45:00,36.19,36.29,36.19,36.28,30900.0,18.9808,19.0333,18.9808,19.0281,30900.0
2009-11-27 12:50:00,36.29,36.29,36.23,36.26,39200.0,19.0333,19.0333,19.0018,19.0176,39200.0
2009-11-27 12:55:00,36.25,36.25,36.1,36.13,84700.0,19.0123,19.0123,18.9336,18.9494,84700.0
2009-11-30 09:30:00,36.2,36.25,36.1,36.12,49200.0,18.9861,19.0123,18.9336,18.9441,49200.0
2009-11-30 09:35:00,36.12,36.25,36.06,36.21,72700.0,18.9441,19.0123,18.9127,18.9913,72700.0
2009-11-30 09:40:00,36.19,36.38,36.14,36.36,66800.0,18.9808,19.0805,18.9546,19.07,66800.0
2009-11-30 09:45:00,36.36,36.36,36.24,36.28,29900.0,19.07,19.07,19.0071,19.0281,29900.0
2009-11-30 09:50:00,36.26,36.27,36.14,36.25,29100.0,19.0176,19.0228,18.9546,19.0123,29100.0
2009-11-30 09:55:00,36.24,36.28,36.22,36.27,19500.0,19.0071,19.0281,18.9966,19.0228,19500.0
2009-11-30 10:00:00,36.28,36.29,36.24,36.26,25300.0,19.0281,19.0333,19.0071,19.0176,25300.0
2009-11-30 10:05:00,36.26,36.29,36.25,36.28,30700.0,19.0176,19.0333,19.0123,19.0281,30700.0
2009-11-30 10:10:00,36.26,36.27,36.23,36.25,23300.0,19.0176,19.0228,19.0018,19.0123,23300.0
2009-11-30 10:15:00,36.25,36.27,36.23,36.24,33700.0,19.0123,19.0228,19.0018,19.0071,33700.0
2009-11-30 10:20:00,36.24,36.24,36.19,36.19,13900.0,19.0071,19.0071,18.9808,18.9808,13900.0
2009-11-30 10:25:00,36.2,36.26,36.19,36.24,22900.0,18.9861,19.0176,18.9808,19.0071,22900.0
2009-11-30 10:30:00,36.25,36.27,36.24,36.24,15500.0,19.0123,19.0228,19.0071,19.0071,15500.0
2009-11-30 10:35:00,36.24,36.26,36.2,36.21,15400.0,19.0071,19.0176,18.9861,18.9913,15400.0
2009-11-30 10:40:00,36.2,36.22,36.19,36.19,22900.0,18.9861,18.9966,18.9808,18.9808,22900.0
2009-11-30 10:45:00,36.19,36.19,36.15,36.17,22300.0,18.9808,18.9808,18.9599,18.9704,22300.0
2009-11-30 10:50:00,36.17,36.2,36.15,36.2,12500.0,18.9704,18.9861,18.9599,18.9861,12500.0
2009-11-30 10:55:00,36.2,36.23,36.18,36.22,12800.0,18.9861,19.0018,18.9756,18.9966,12800.0
2009-11-30 11:00:00,36.23,36.23,36.16,36.22,43200.0,19.0018,19.0018,18.9651,18.9966,43200.0
2009-11-30 11:05:00,36.22,36.25,36.21,36.25,21300.0,18.9966,19.0123,18.9913,19.0123,21300.0
2009-11-30 11:10:00,36.24,36.24,36.19,36.2,27000.0,19.0071,19.0071,18.9808,18.9861,27000.0
2009-11-30 11:15:00,36.2,36.2,36.15,36.17,16400.0,18.9861,18.9861,18.9599,18.9704,16400.0
2009-11-30 11:20:00,36.17,36.18,36.16,36.17,11700.0,18.9704,18.9756,18.9651,18.9704,11700.0
2009-11-30 11:25:00,36.18,36.18,36.13,36.14,19600.0,18.9756,18.9756,18.9494,18.9546,19600.0
2009-11-30 11:30:00,36.13,36.14,36.09,36.1,32300.0,18.9494,18.9546,18.9284,18.9336,32300.0
2009-11-30 11:35:00,36.1,36.12,36.08,36.11,27300.0,18.9336,18.9441,18.9232,18.9389,27300.0
2009-11-30 11:40:00,36.11,36.14,36.1,36.13,27400.0,18.9389,18.9546,18.9336,18.9494,27400.0
2009-11-30 11:45:00,36.13,36.15,36.11,36.12,28000.0,18.9494,18.9599,18.9389,18.9441,28000.0
2009-11-30 11:50:00,36.12,36.13,36.09,36.12,18400.0,18.9441,18.9494,18.9284,18.9441,18400.0
2009-11-30 11:55:00,36.12,36.14,36.11,36.13,16500.0,18.9441,18.9546,18.9389,18.9494,16500.0
2009-11-30 12:00:00,36.14,36.19,36.13,36.18,10000.0,18.9546,18.9808,18.9494,18.9756,10000.0
2009-11-30 12:05:00,36.17,36.19,36.15,36.17,11600.0,18.9704,18.9808,18.9599,18.9704,11600.0
2009-11-30 12:10:00,36.16,36.17,36.15,36.16,16600.0,18.9651,18.9704,18.9599,18.9651,16600.0
2009-11-30 12:15:00,36.16,36.2,36.15,36.17,36100.0,18.9651,18.9861,18.9599,18.9704,36100.0
2009-11-30 12:20:00,36.16,36.16,36.15,36.15,6200.0,18.9651,18.9651,18.9599,18.9599,6200.0
2009-11-30 12:25:00,36.15,36.17,36.15,36.15,14000.0,18.9599,18.9704,18.9599,18.9599,14000.0
2009-11-30 12:30:00,36.15,36.16,36.1,36.11,31000.0,18.9599,18.9651,18.9336,18.9389,31000.0
2009-11-30 12:35:00,36.12,36.16,36.12,36.14,22700.0,18.9441,18.9651,18.9441,18.9546,22700.0
2009-11-30 12:40:00,36.15,36.17,36.12,36.15,37300.0,18.9599,18.9704,18.9441,18.9599,37300.0
2009-11-30 12:45:00,36.15,36.23,36.14,36.23,39500.0,18.9599,19.0018,18.9546,19.0018,39500.0
2009-11-30 12:50:00,36.23,36.23,36.2,36.21,16300.0,19.0018,19.0018,18.9861,18.9913,16300.0
2009-11-30 12:55:00,36.2,36.23,36.2,36.22,29700.0,18.9861,19.0018,18.9861,18.9966,29700.0
2009-11-30 13:00:00,36.22,36.28,36.22,36.26,24800.0,18.9966,19.0281,18.9966,19.0176,24800.0
2009-11-30 13:05:00,36.26,36.28,36.25,36.26,17200.0,19.0176,19.0281,19.0123,19.0176,17200.0
2009-11-30 13:10:00,36.25,36.26,36.25,36.26,7500.0,19.0123,19.0176,19.0123,19.0176,7500.0
2009-11-30 13:15:00,36.26,36.28,36.25,36.28,47100.0,19.0176,19.0281,19.0123,19.0281,47100.0
2009-11-30 13:20:00,36.28,36.28,36.25,36.28,57600.0,19.0281,19.0281,19.0123,19.0281,57600.0
2009-11-30 13:25:00,36.28,36.29,36.26,36.28,17200.0,19.0281,19.0333,19.0176,19.0281,17200.0
2009-11-30 13:30:00,36.29,36.32,36.28,36.29,17800.0,19.0333,19.049,19.0281,19.0333,17800.0
2009-11-30 13:35:00,36.29,36.3,36.29,36.29,4300.0,19.0333,19.0385,19.0333,19.0333,4300.0
2009-11-30 13:40:00,36.29,36.3,36.28,36.29,22600.0,19.0333,19.0385,19.0281,19.0333,22600.0
2009-11-30 13:45:00,36.29,36.32,36.29,36.31,27300.0,19.0333,19.049,19.0333,19.0438,27300.0
2009-11-30 13:50:00,36.31,36.33,36.3,36.3,10300.0,19.0438,19.0543,19.0385,19.0385,10300.0
2009-11-30 13:55:00,36.3,36.32,36.27,36.28,38100.0,19.0385,19.049,19.0228,19.0281,38100.0
2009-11-30 14:00:00,36.28,36.31,36.27,36.31,36100.0,19.0281,19.0438,19.0228,19.0438,36100.0
2009-11-30 14:05:00,36.3,36.31,36.29,36.31,29900.0,19.0385,19.0438,19.0333,19.0438,29900.0
2009-11-30 14:10:00,36.31,36.33,36.3,36.32,25900.0,19.0438,19.0543,19.0385,19.049,25900.0
2009-11-30 14:15:00,36.32,36.34,36.31,36.31,45400.0,19.049,19.0595,19.0438,19.0438,45400.0
2009-11-30 14:20:00,36.31,36.31,36.29,36.29,18700.0,19.0438,19.0438,19.0333,19.0333,18700.0
2009-11-30 14:25:00,36.29,36.3,36.28,36.29,35000.0,19.0333,19.0385,19.0281,19.0333,35000.0
2009-11-30 14:30:00,36.29,36.32,36.29,36.32,37600.0,19.0333,19.049,19.0333,19.049,37600.0
2009-11-30 14:35:00,36.32,36.35,36.31,36.35,42000.0,19.049,19.0648,19.0438,19.0648,42000.0
2009-11-30 14:40:00,36.35,36.36,36.33,36.35,28200.0,19.0648,19.07,19.0543,19.0648,28200.0
2009-11-30 14:45:00,36.36,36.37,36.33,36.35,23200.0,19.07,19.0753,19.0543,19.0648,23200.0
2009-11-30 14:50:00,36.34,36.35,36.3,36.32,21400.0,19.0595,19.0648,19.0385,19.049,21400.0
2009-11-30 14:55:00,36.31,36.34,36.31,36.32,26300.0,19.0438,19.0595,19.0438,19.049,26300.0
2009-11-30 15:00:00,36.32,36.34,36.29,36.3,29300.0,19.049,19.0595,19.0333,19.0385,29300.0
2009-11-30 15:05:00,36.29,36.35,36.29,36.35,22200.0,19.0333,19.0648,19.0333,19.0648,22200.0
2009-11-30 15:10:00,36.35,36.38,36.33,36.38,52300.0,19.0648,19.0805,19.0543,19.0805,52300.0
2009-11-30 15:15:00,36.38,36.44,36.37,36.41,30700.0,19.0805,19.112,19.0753,19.0962,30700.0
2009-11-30 15:20:00,36.4,36.44,36.4,36.43,32500.0,19.091,19.112,19.091,19.1067,32500.0
2009-11-30 15:25:00,36.42,36.46,36.4,36.42,52800.0,19.1015,19.1225,19.091,19.1015,52800.0
2009-11-30 15:30:00,36.41,36.46,36.41,36.44,27500.0,19.0962,19.1225,19.0962,19.112,27500.0
2009-11-30 15:35:00,36.43,36.46,36.42,36.44,82400.0,19.1067,19.1225,19.1015,19.112,82400.0
2009-11-30 15:40:00,36.44,36.46,36.37,36.39,59000.0,19.112,19.1225,19.0753,19.0857,59000.0
2009-11-30 15:45:00,36.39,36.4,36.34,36.36,77200.0,19.0857,19.091,19.0595,19.07,77200.0
2009-11-30 15:50:00,36.35,36.44,36.35,36.42,60100.0,19.0648,19.112,19.0648,19.1015,60100.0
2009-11-30 15:55:00,36.41,36.44,36.38,36.38,161900.0,19.0962,19.112,19.0805,19.0805,161900.0
2009-12-01 09:30:00,36.62,36.75,36.57,36.75,42400.0,19.2064,19.2746,19.1802,19.2746,42400.0
2009-12-01 09:35:00,36.75,36.83,36.73,36.8,31600.0,19.2746,19.3165,19.2641,19.3008,31600.0
2009-12-01 09:40:00,36.8,36.87,36.8,36.85,35900.0,19.3008,19.3375,19.3008,19.327,35900.0
2009-12-01 09:45:00,36.85,36.9,36.84,36.88,49900.0,19.327,19.3532,19.3218,19.3427,49900.0
2009-12-01 09:50:00,36.88,36.9,36.85,36.86,52300.0,19.3427,19.3532,19.327,19.3323,52300.0
2009-12-01 09:55:00,36.87,36.95,36.87,36.92,61900.0,19.3375,19.3795,19.3375,19.3637,61900.0
2009-12-01 10:00:00,36.9,36.97,36.84,36.91,72700.0,19.3532,19.3899,19.3218,19.3585,72700.0
2009-12-01 10:05:00,36.9,36.94,36.85,36.87,47400.0,19.3532,19.3742,19.327,19.3375,47400.0
2009-12-01 10:10:00,36.87,36.94,36.82,36.93,63800.0,19.3375,19.3742,19.3113,19.369,63800.0
2009-12-01 10:15:00,36.92,36.93,36.85,36.88,34400.0,19.3637,19.369,19.327,19.3427,34400.0
2009-12-01 10:20:00,36.89,36.93,36.85,36.9,26900.0,19.348,19.369,19.327,19.3532,26900.0
2009-12-01 10:25:00,36.91,36.95,36.86,36.93,20400.0,19.3585,19.3795,19.3323,19.369,20400.0
2009-12-01 10:30:00,36.93,36.98,36.93,36.95,44300.0,19.369,19.3952,19.369,19.3795,44300.0
2009-12-01 10:35:00,36.95,36.97,36.87,36.87,29300.0,19.3795,19.3899,19.3375,19.3375,29300.0
2009-12-01 10:40:00,36.87,36.9,36.86,36.88,14200.0,19.3375,19.3532,19.3323,19.3427,14200.0
2009-12-01 10:45:00,36.89,36.95,36.88,36.94,23300.0,19.348,19.3795,19.3427,19.3742,23300.0
2009-12-01 10:50:00,36.94,36.94,36.91,36.93,16900.0,19.3742,19.3742,19.3585,19.369,16900.0
2009-12-01 10:55:00,36.93,36.97,36.92,36.97,22800.0,19.369,19.3899,19.3637,19.3899,22800.0
2009-12-01 11:00:00,36.97,37.05,36.96,37.05,54300.0,19.3899,19.4319,19.3847,19.4319,54300.0
2009-12-01 11:05:00,37.04,37.06,37.02,37.04,34000.0,19.4267,19.4371,19.4162,19.4267,34000.0
2009-12-01 11:10:00,37.04,37.04,37.02,37.04,32200.0,19.4267,19.4267,19.4162,19.4267,32200.0
2009-12-01 11:15:00,37.04,37.07,37.03,37.06,28900.0,19.4267,19.4424,19.4214,19.4371,28900.0
2009-12-01 11:20:00,37.06,37.09,37.05,37.06,47600.0,19.4371,19.4529,19.4319,19.4371,47600.0
2009-12-01 11:25:00,37.06,37.09,37.04,37.06,41900.0,19.4371,19.4529,19.4267,19.4371,41900.0
2009-12-01 11:30:00,37.07,37.1,37.07,37.09,37000.0,19.4424,19.4581,19.4424,19.4529,37000.0
2009-12-01 11:35:00,37.1,37.1,37.09,37.1,14000.0,19.4581,19.4581,19.4529,19.4581,14000.0
2009-12-01 11:40:00,37.1,37.1,37.09,37.1,27900.0,19.4581,19.4581,19.4529,19.4581,27900.0
2009-12-01 11:45:00,37.11,37.11,37.09,37.1,18700.0,19.4634,19.4634,19.4529,19.4581,18700.0
2009-12-01 11:50:00,37.1,37.14,37.1,37.13,38600.0,19.4581,19.4791,19.4581,19.4739,38600.0
2009-12-01 11:55:00,37.13,37.18,37.13,37.16,29400.0,19.4739,19.5001,19.4739,19.4896,29400.0
2009-12-01 12:00:00,37.17,37.17,37.15,37.16,20400.0,19.4948,19.4948,19.4843,19.4896,20400.0
2009-12-01 12:05:00,37.17,37.22,37.16,37.18,47600.0,19.4948,19.5211,19.4896,19.5001,47600.0
2009-12-01 12:10:00,37.19,37.19,37.16,37.17,25600.0,19.5053,19.5053,19.4896,19.4948,25600.0
2009-12-01 12:15:00,37.17,37.18,37.16,37.17,42400.0,19.4948,19.5001,19.4896,19.4948,42400.0
2009-12-01 12:20:00,37.18,37.2,37.15,37.16,30100.0,19.5001,19.5106,19.4843,19.4896,30100.0
2009-12-01 12:25:00,37.16,37.17,37.16,37.17,14200.0,19.4896,19.4948,19.4896,19.4948,14200.0
2009-12-01 12:30:00,37.17,37.17,37.13,37.13,28500.0,19.4948,19.4948,19.4739,19.4739,28500.0
2009-12-01 12:35:00,37.13,37.13,37.1,37.1,27300.0,19.4739,19.4739,19.4581,19.4581,27300.0
2009-12-01 12:40:00,37.1,37.12,37.1,37.1,11800.0,19.4581,19.4686,19.4581,19.4581,11800.0
2009-12-01 12:45:00,37.1,37.12,37.1,37.11,21000.0,19.4581,19.4686,19.4581,19.4634,21000.0
2009-12-01 12:50:00,37.1,37.12,37.1,37.1,15600.0,19.4581,19.4686,19.4581,19.4581,15600.0
2009-12-01 12:55:00,37.1,37.12,37.1,37.11,28300.0,19.4581,19.4686,19.4581,19.4634,28300.0
2009-12-01 13:00:00,37.11,37.11,37.08,37.09,36800.0,19.4634,19.4634,19.4476,19.4529,36800.0
2009-12-01 13:05:00,37.09,37.1,37.09,37.09,4600.0,19.4529,19.4581,19.4529,19.4529,4600.0
2009-12-01 13:10:00,37.1,37.1,37.08,37.1,24700.0,19.4581,19.4581,19.4476,19.4581,24700.0
2009-12-01 13:15:00,37.08,37.14,37.08,37.14,21500.0,19.4476,19.4791,19.4476,19.4791,21500.0
2009-12-01 13:20:00,37.14,37.18,37.13,37.18,59300.0,19.4791,19.5001,19.4739,19.5001,59300.0
2009-12-01 13:25:00,37.17,37.18,37.15,37.17,21000.0,19.4948,19.5001,19.4843,19.4948,21000.0
2009-12-01 13:30:00,37.17,37.21,37.17,37.19,62900.0,19.4948,19.5158,19.4948,19.5053,62900.0
2009-12-01 13:35:00,37.18,37.2,37.17,37.19,26900.0,19.5001,19.5106,19.4948,19.5053,26900.0
2009-12-01 13:40:00,37.18,37.2,37.18,37.2,27400.0,19.5001,19.5106,19.5001,19.5106,27400.0
2009-12-01 13:45:00,37.19,37.23,37.19,37.23,27300.0,19.5053,19.5263,19.5053,19.5263,27300.0
2009-12-01 13:50:00,37.22,37.23,37.21,37.21,23900.0,19.5211,19.5263,19.5158,19.5158,23900.0
2009-12-01 13:55:00,37.2,37.21,37.19,37.19,26500.0,19.5106,19.5158,19.5053,19.5053,26500.0
2009-12-01 14:00:00,37.2,37.21,37.19,37.21,27300.0,19.5106,19.5158,19.5053,19.5158,27300.0
2009-12-01 14:05:00,37.21,37.21,37.19,37.2,125700.0,19.5158,19.5158,19.5053,19.5106,125700.0
2009-12-01 14:10:00,37.19,37.21,37.19,37.2,22400.0,19.5053,19.5158,19.5053,19.5106,22400.0
2009-12-01 14:15:00,37.19,37.2,37.18,37.18,20100.0,19.5053,19.5106,19.5001,19.5001,20100.0
2009-12-01 14:20:00,37.19,37.2,37.18,37.19,18800.0,19.5053,19.5106,19.5001,19.5053,18800.0
2009-12-01 14:25:00,37.19,37.21,37.18,37.19,35900.0,19.5053,19.5158,19.5001,19.5053,35900.0
2009-12-01 14:30:00,37.19,37.2,37.17,37.18,40100.0,19.5053,19.5106,19.4948,19.5001,40100.0
2009-12-01 14:35:00,37.17,37.19,37.17,37.18,16800.0,19.4948,19.5053,19.4948,19.5001,16800.0
2009-12-01 14:40:00,37.17,37.2,37.15,37.18,55300.0,19.4948,19.5106,19.4843,19.5001,55300.0
2009-12-01 14:45:00,37.19,37.19,37.15,37.16,33800.0,19.5053,19.5053,19.4843,19.4896,33800.0
2009-12-01 14:50:00,37.16,37.16,37.06,37.06,92800.0,19.4896,19.4896,19.4371,19.4371,92800.0
2009-12-01 14:55:00,37.07,37.08,37.06,37.07,25200.0,19.4424,19.4476,19.4371,19.4424,25200.0
2009-12-01 15:00:00,37.07,37.07,37.06,37.06,35300.0,19.4424,19.4424,19.4371,19.4371,35300.0
2009-12-01 15:05:00,37.06,37.11,37.06,37.1,64100.0,19.4371,19.4634,19.4371,19.4581,64100.0
2009-12-01 15:10:00,37.1,37.11,37.09,37.09,49200.0,19.4581,19.4634,19.4529,19.4529,49200.0
2009-12-01 15:15:00,37.1,37.16,37.09,37.15,55100.0,19.4581,19.4896,19.4529,19.4843,55100.0
2009-12-01 15:20:00,37.15,37.16,37.13,37.14,45800.0,19.4843,19.4896,19.4739,19.4791,45800.0
2009-12-01 15:25:00,37.15,37.16,37.13,37.14,44300.0,19.4843,19.4896,19.4739,19.4791,44300.0
2009-12-01 15:30:00,37.13,37.14,37.1,37.11,66200.0,19.4739,19.4791,19.4581,19.4634,66200.0
2009-12-01 15:35:00,37.11,37.13,37.08,37.13,62000.0,19.4634,19.4739,19.4476,19.4739,62000.0
2009-12-01 15:40:00,37.13,37.16,37.12,37.16,60200.0,19.4739,19.4896,19.4686,19.4896,60200.0
2009-12-01 15:45:00,37.16,37.2,37.15,37.19,48600.0,19.4896,19.5106,19.4843,19.5053,48600.0
2009-12-01 15:50:00,37.19,37.2,37.18,37.19,81600.0,19.5053,19.5106,19.5001,19.5053,81600.0
2009-12-01 15:55:00,37.18,37.19,37.17,37.18,174300.0,19.5001,19.5053,19.4948,19.5001,174300.0
2009-12-02 09:30:00,37.1,37.3,37.06,37.14,65200.0,19.4581,19.563,19.4371,19.4791,65200.0
2009-12-02 09:35:00,37.14,37.32,37.13,37.31,69200.0,19.4791,19.5735,19.4739,19.5683,69200.0
2009-12-02 09:40:00,37.33,37.38,37.24,37.27,67000.0,19.5788,19.605,19.5316,19.5473,67000.0
2009-12-02 09:45:00,37.27,37.28,37.21,37.27,63800.0,19.5473,19.5525,19.5158,19.5473,63800.0
2009-12-02 09:50:00,37.27,37.33,37.24,37.29,69400.0,19.5473,19.5788,19.5316,19.5578,69400.0
2009-12-02 09:55:00,37.3,37.33,37.26,37.31,109300.0,19.563,19.5788,19.542,19.5683,109300.0
2009-12-02 10:00:00,37.3,37.4,37.3,37.4,99500.0,19.563,19.6155,19.563,19.6155,99500.0
2009-12-02 10:05:00,37.4,37.42,37.38,37.41,66000.0,19.6155,19.626,19.605,19.6207,66000.0
2009-12-02 10:10:00,37.41,37.6,37.39,37.59,115300.0,19.6207,19.7204,19.6102,19.7151,115300.0
2009-12-02 10:15:00,37.58,37.63,37.56,37.63,52600.0,19.7099,19.7361,19.6994,19.7361,52600.0
2009-12-02 10:20:00,37.62,37.64,37.59,37.6,33600.0,19.7309,19.7413,19.7151,19.7204,33600.0
2009-12-02 10:25:00,37.6,37.67,37.6,37.66,55200.0,19.7204,19.7571,19.7204,19.7518,55200.0
2009-12-02 10:30:00,37.66,37.66,37.61,37.62,65700.0,19.7518,19.7518,19.7256,19.7309,65700.0
2009-12-02 10:35:00,37.63,37.63,37.58,37.61,53900.0,19.7361,19.7361,19.7099,19.7256,53900.0
2009-12-02 10:40:00,37.61,37.66,37.6,37.66,53900.0,19.7256,19.7518,19.7204,19.7518,53900.0
2009-12-02 10:45:00,37.65,37.68,37.63,37.66,35600.0,19.7466,19.7623,19.7361,19.7518,35600.0
2009-12-02 10:50:00,37.67,37.72,37.67,37.69,41000.0,19.7571,19.7833,19.7571,19.7676,41000.0
2009-12-02 10:55:00,37.69,37.71,37.64,37.66,47100.0,19.7676,19.7781,19.7413,19.7518,47100.0
2009-12-02 11:00:00,37.66,37.66,37.59,37.59,24600.0,19.7518,19.7518,19.7151,19.7151,24600.0
2009-12-02 11:05:00,37.6,37.6,37.57,37.6,22100.0,19.7204,19.7204,19.7046,19.7204,22100.0
2009-12-02 11:10:00,37.6,37.61,37.58,37.59,22900.0,19.7204,19.7256,19.7099,19.7151,22900.0
2009-12-02 11:15:00,37.58,37.59,37.52,37.56,54400.0,19.7099,19.7151,19.6784,19.6994,54400.0
2009-12-02 11:20:00,37.56,37.56,37.52,37.53,46100.0,19.6994,19.6994,19.6784,19.6837,46100.0
2009-12-02 11:25:00,37.52,37.53,37.51,37.51,16200.0,19.6784,19.6837,19.6732,19.6732,16200.0
2009-12-02 11:30:00,37.52,37.56,37.51,37.55,57100.0,19.6784,19.6994,19.6732,19.6941,57100.0
2009-12-02 11:35:00,37.55,37.57,37.54,37.56,43800.0,19.6941,19.7046,19.6889,19.6994,43800.0
2009-12-02 11:40:00,37.56,37.59,37.55,37.57,53900.0,19.6994,19.7151,19.6941,19.7046,53900.0
2009-12-02 11:45:00,37.57,37.63,37.57,37.63,56200.0,19.7046,19.7361,19.7046,19.7361,56200.0
2009-12-02 11:50:00,37.63,37.63,37.58,37.63,33500.0,19.7361,19.7361,19.7099,19.7361,33500.0
2009-12-02 11:55:00,37.63,37.65,37.62,37.65,51000.0,19.7361,19.7466,19.7309,19.7466,51000.0
2009-12-02 12:00:00,37.65,37.65,37.63,37.64,15300.0,19.7466,19.7466,19.7361,19.7413,15300.0
2009-12-02 12:05:00,37.63,37.63,37.61,37.62,28700.0,19.7361,19.7361,19.7256,19.7309,28700.0
2009-12-02 12:10:00,37.62,37.64,37.62,37.64,22400.0,19.7309,19.7413,19.7309,19.7413,22400.0
2009-12-02 12:15:00,37.64,37.69,37.61,37.64,84700.0,19.7413,19.7676,19.7256,19.7413,84700.0
2009-12-02 12:20:00,37.64,37.65,37.57,37.63,83200.0,19.7413,19.7466,19.7046,19.7361,83200.0
2009-12-02 12:25:00,37.61,37.63,37.6,37.62,32900.0,19.7256,19.7361,19.7204,19.7309,32900.0
2009-12-02 12:30:00,37.62,37.65,37.61,37.65,45500.0,19.7309,19.7466,19.7256,19.7466,45500.0
2009-12-02 12:35:00,37.64,37.65,37.64,37.65,16700.0,19.7413,19.7466,19.7413,19.7466,16700.0
2009-12-02 12:40:00,37.65,37.66,37.63,37.65,40300.0,19.7466,19.7518,19.7361,19.7466,40300.0
2009-12-02 12:45:00,37.65,37.66,37.63,37.63,41100.0,19.7466,19.7518,19.7361,19.7361,41100.0
2009-12-02 12:50:00,37.63,37.63,37.59,37.59,20300.0,19.7361,19.7361,19.7151,19.7151,20300.0
2009-12-02 12:55:00,37.6,37.6,37.57,37.6,17500.0,19.7204,19.7204,19.7046,19.7204,17500.0
2009-12-02 13:00:00,37.59,37.6,37.53,37.55,26500.0,19.7151,19.7204,19.6837,19.6941,26500.0
2009-12-02 13:05:00,37.54,37.57,37.53,37.57,21900.0,19.6889,19.7046,19.6837,19.7046,21900.0
2009-12-02 13:10:00,37.56,37.57,37.55,37.55,20100.0,19.6994,19.7046,19.6941,19.6941,20100.0
2009-12-02 13:15:00,37.55,37.61,37.55,37.61,32700.0,19.6941,19.7256,19.6941,19.7256,32700.0
2009-12-02 13:20:00,37.6,37.62,37.59,37.59,22600.0,19.7204,19.7309,19.7151,19.7151,22600.0
2009-12-02 13:25:00,37.59,37.61,37.58,37.61,23800.0,19.7151,19.7256,19.7099,19.7256,23800.0
2009-12-02 13:30:00,37.61,37.61,37.59,37.59,21800.0,19.7256,19.7256,19.7151,19.7151,21800.0
2009-12-02 13:35:00,37.6,37.61,37.58,37.59,17200.0,19.7204,19.7256,19.7099,19.7151,17200.0
2009-12-02 13:40:00,37.59,37.6,37.58,37.59,16900.0,19.7151,19.7204,19.7099,19.7151,16900.0
2009-12-02 13:45:00,37.6,37.62,37.59,37.62,23200.0,19.7204,19.7309,19.7151,19.7309,23200.0
2009-12-02 13:50:00,37.62,37.62,37.59,37.6,14500.0,19.7309,19.7309,19.7151,19.7204,14500.0
2009-12-02 13:55:00,37.6,37.64,37.59,37.64,32000.0,19.7204,19.7413,19.7151,19.7413,32000.0
2009-12-02 14:00:00,37.64,37.67,37.62,37.64,83800.0,19.7413,19.7571,19.7309,19.7413,83800.0
2009-12-02 14:05:00,37.65,37.66,37.63,37.65,25000.0,19.7466,19.7518,19.7361,19.7466,25000.0
2009-12-02 14:10:00,37.65,37.69,37.63,37.69,27300.0,19.7466,19.7676,19.7361,19.7676,27300.0
2009-12-02 14:15:00,37.7,37.7,37.64,37.67,48800.0,19.7728,19.7728,19.7413,19.7571,48800.0
2009-12-02 14:20:00,37.68,37.72,37.67,37.71,65200.0,19.7623,19.7833,19.7571,19.7781,65200.0
2009-12-02 14:25:00,37.7,37.74,37.68,37.71,41600.0,19.7728,19.7938,19.7623,19.7781,41600.0
2009-12-02 14:30:00,37.71,37.72,37.7,37.7,13100.0,19.7781,19.7833,19.7728,19.7728,13100.0
2009-12-02 14:35:00,37.71,37.77,37.7,37.77,39500.0,19.7781,19.8095,19.7728,19.8095,39500.0
2009-12-02 14:40:00,37.77,37.78,37.75,37.75,29500.0,19.8095,19.8148,19.799,19.799,29500.0
2009-12-02 14:45:00,37.76,37.77,37.75,37.75,21500.0,19.8043,19.8095,19.799,19.799,21500.0
2009-12-02 14:50:00,37.75,37.81,37.75,37.81,61600.0,19.799,19.8305,19.799,19.8305,61600.0
2009-12-02 14:55:00,37.8,37.81,37.77,37.78,56000.0,19.8253,19.8305,19.8095,19.8148,56000.0
2009-12-02 15:00:00,37.79,37.81,37.77,37.78,45800.0,19.82,19.8305,19.8095,19.8148,45800.0
2009-12-02 15:05:00,37.78,37.81,37.78,37.81,63400.0,19.8148,19.8305,19.8148,19.8305,63400.0
2009-12-02 15:10:00,37.81,37.83,37.8,37.83,42400.0,19.8305,19.841,19.8253,19.841,42400.0
2009-12-02 15:15:00,37.83,37.83,37.8,37.82,21900.0,19.841,19.841,19.8253,19.8357,21900.0
2009-12-02 15:20:00,37.81,37.85,37.81,37.84,37400.0,19.8305,19.8515,19.8305,19.8462,37400.0
2009-12-02 15:25:00,37.84,37.86,37.83,37.86,44700.0,19.8462,19.8567,19.841,19.8567,44700.0
2009-12-02 15:30:00,37.86,37.87,37.83,37.84,66000.0,19.8567,19.862,19.841,19.8462,66000.0
2009-12-02 15:35:00,37.84,37.84,37.79,37.79,53100.0,19.8462,19.8462,19.82,19.82,53100.0
2009-12-02 15:40:00,37.8,37.86,37.8,37.83,106500.0,19.8253,19.8567,19.8253,19.841,106500.0
2009-12-02 15:45:00,37.83,37.88,37.83,37.86,88800.0,19.841,19.8672,19.841,19.8567,88800.0
2009-12-02 15:50:00,37.86,37.86,37.8,37.81,105800.0,19.8567,19.8567,19.8253,19.8305,105800.0
2009-12-02 15:55:00,37.81,37.87,37.8,37.85,205900.0,19.8305,19.862,19.8253,19.8515,205900.0
2009-12-03 09:30:00,37.81,37.95,37.78,37.91,55100.0,19.8305,19.9039,19.8148,19.883,55100.0
2009-12-03 09:35:00,37.89,37.97,37.89,37.94,42800.0,19.8725,19.9144,19.8725,19.8987,42800.0
2009-12-03 09:40:00,37.95,37.96,37.91,37.95,32200.0,19.9039,19.9092,19.883,19.9039,32200.0
2009-12-03 09:45:00,37.95,38.0,37.93,37.95,75300.0,19.9039,19.9302,19.8934,19.9039,75300.0
2009-12-03 09:50:00,37.94,37.95,37.88,37.9,39200.0,19.8987,19.9039,19.8672,19.8777,39200.0
2009-12-03 09:55:00,37.9,37.9,37.8,37.84,93800.0,19.8777,19.8777,19.8253,19.8462,93800.0
2009-12-03 10:00:00,37.83,37.83,37.68,37.72,134000.0,19.841,19.841,19.7623,19.7833,134000.0
2009-12-03 10:05:00,37.72,37.74,37.68,37.72,58100.0,19.7833,19.7938,19.7623,19.7833,58100.0
2009-12-03 10:10:00,37.72,37.72,37.63,37.63,70900.0,19.7833,19.7833,19.7361,19.7361,70900.0
2009-12-03 10:15:00,37.63,37.66,37.6,37.61,39100.0,19.7361,19.7518,19.7204,19.7256,39100.0
2009-12-03 10:20:00,37.63,37.69,37.63,37.66,39000.0,19.7361,19.7676,19.7361,19.7518,39000.0
2009-12-03 10:25:00,37.66,37.81,37.66,37.8,40300.0,19.7518,19.8305,19.7518,19.8253,40300.0
2009-12-03 10:30:00,37.81,37.81,37.77,37.8,35000.0,19.8305,19.8305,19.8095,19.8253,35000.0
2009-12-03 10:35:00,37.8,37.8,37.74,37.8,25900.0,19.8253,19.8253,19.7938,19.8253,25900.0
2009-12-03 10:40:00,37.79,37.8,37.75,37.8,24100.0,19.82,19.8253,19.799,19.8253,24100.0
2009-12-03 10:45:00,37.8,37.88,37.78,37.87,86700.0,19.8253,19.8672,19.8148,19.862,86700.0
2009-12-03 10:50:00,37.86,37.91,37.86,37.91,41000.0,19.8567,19.883,19.8567,19.883,41000.0
2009-12-03 10:55:00,37.91,37.94,37.89,37.91,17600.0,19.883,19.8987,19.8725,19.883,17600.0
2009-12-03 11:00:00,37.92,37.94,37.9,37.9,31000.0,19.8882,19.8987,19.8777,19.8777,31000.0
2009-12-03 11:05:00,37.9,37.91,37.85,37.9,36100.0,19.8777,19.883,19.8515,19.8777,36100.0
2009-12-03 11:10:00,37.9,37.96,37.9,37.94,11800.0,19.8777,19.9092,19.8777,19.8987,11800.0
2009-12-03 11:15:00,37.94,37.96,37.92,37.95,33300.0,19.8987,19.9092,19.8882,19.9039,33300.0
2009-12-03 11:20:00,37.95,37.96,37.92,37.95,31300.0,19.9039,19.9092,19.8882,19.9039,31300.0
2009-12-03 11:25:00,37.94,38.0,37.94,38.0,10800.0,19.8987,19.9302,19.8987,19.9302,10800.0
2009-12-03 11:30:00,38.0,38.02,37.98,38.0,46800.0,19.9302,19.9406,19.9197,19.9302,46800.0
2009-12-03 11:35:00,38.0,38.01,37.9,37.9,59700.0,19.9302,19.9354,19.8777,19.8777,59700.0
2009-12-03 11:40:00,37.91,37.96,37.9,37.95,52200.0,19.883,19.9092,19.8777,19.9039,52200.0
2009-12-03 11:45:00,37.95,37.96,37.93,37.93,13800.0,19.9039,19.9092,19.8934,19.8934,13800.0
2009-12-03 11:50:00,37.93,37.99,37.92,37.99,18200.0,19.8934,19.9249,19.8882,19.9249,18200.0
2009-12-03 11:55:00,37.99,37.99,37.95,37.96,21200.0,19.9249,19.9249,19.9039,19.9092,21200.0
2009-12-03 12:00:00,37.96,37.96,37.93,37.96,30700.0,19.9092,19.9092,19.8934,19.9092,30700.0
2009-12-03 12:05:00,37.94,37.95,37.91,37.92,18300.0,19.8987,19.9039,19.883,19.8882,18300.0
2009-12-03 12:10:00,37.93,37.96,37.92,37.94,21300.0,19.8934,19.9092,19.8882,19.8987,21300.0
2009-12-03 12:15:00,37.93,37.98,37.93,37.97,11500.0,19.8934,19.9197,19.8934,19.9144,11500.0
2009-12-03 12:20:00,37.98,37.99,37.95,37.96,17200.0,19.9197,19.9249,19.9039,19.9092,17200.0
2009-12-03 12:25:00,37.96,37.96,37.91,37.94,30200.0,19.9092,19.9092,19.883,19.8987,30200.0
2009-12-03 12:30:00,37.94,37.96,37.92,37.93,20000.0,19.8987,19.9092,19.8882,19.8934,20000.0
2009-12-03 12:35:00,37.93,37.96,37.93,37.96,16300.0,19.8934,19.9092,19.8934,19.9092,16300.0
2009-12-03 12:40:00,37.96,37.99,37.95,37.98,17100.0,19.9092,19.9249,19.9039,19.9197,17100.0
2009-12-03 12:45:00,37.98,38.0,37.97,38.0,24400.0,19.9197,19.9302,19.9144,19.9302,24400.0
2009-12-03 12:50:00,38.0,38.03,37.99,38.03,17700.0,19.9302,19.9459,19.9249,19.9459,17700.0
2009-12-03 12:55:00,38.03,38.04,38.01,38.03,16300.0,19.9459,19.9511,19.9354,19.9459,16300.0
2009-12-03 13:00:00,38.03,38.07,38.03,38.06,57400.0,19.9459,19.9669,19.9459,19.9616,57400.0
2009-12-03 13:05:00,38.06,38.07,38.05,38.06,47200.0,19.9616,19.9669,19.9564,19.9616,47200.0
2009-12-03 13:10:00,38.05,38.07,38.03,38.03,30100.0,19.9564,19.9669,19.9459,19.9459,30100.0
2009-12-03 13:15:00,38.03,38.05,38.03,38.05,15200.0,19.9459,19.9564,19.9459,19.9564,15200.0
2009-12-03 13:20:00,38.05,38.05,38.03,38.05,23200.0,19.9564,19.9564,19.9459,19.9564,23200.0
2009-12-03 13:25:00,38.04,38.05,38.01,38.02,34800.0,19.9511,19.9564,19.9354,19.9406,34800.0
2009-12-03 13:30:00,38.02,38.05,38.01,38.05,17200.0,19.9406,19.9564,19.9354,19.9564,17200.0
2009-12-03 13:35:00,38.04,38.07,38.03,38.07,50800.0,19.9511,19.9669,19.9459,19.9669,50800.0
2009-12-03 13:40:00,38.06,38.09,38.06,38.09,22700.0,19.9616,19.9774,19.9616,19.9774,22700.0
2009-12-03 13:45:00,38.09,38.09,38.06,38.07,12400.0,19.9774,19.9774,19.9616,19.9669,12400.0
2009-12-03 13:50:00,38.07,38.08,38.04,38.05,37500.0,19.9669,19.9721,19.9511,19.9564,37500.0
2009-12-03 13:55:00,38.05,38.06,38.04,38.05,13900.0,19.9564,19.9616,19.9511,19.9564,13900.0
2009-12-03 14:00:00,38.05,38.08,38.05,38.07,14700.0,19.9564,19.9721,19.9564,19.9669,14700.0
2009-12-03 14:05:00,38.06,38.07,38.04,38.06,32600.0,19.9616,19.9669,19.9511,19.9616,32600.0
2009-12-03 14:10:00,38.05,38.06,38.04,38.06,33100.0,19.9564,19.9616,19.9511,19.9616,33100.0
2009-12-03 14:15:00,38.06,38.06,38.04,38.05,63300.0,19.9616,19.9616,19.9511,19.9564,63300.0
2009-12-03 14:20:00,38.06,38.06,38.04,38.05,20700.0,19.9616,19.9616,19.9511,19.9564,20700.0
2009-12-03 14:25:00,38.04,38.06,38.04,38.05,35800.0,19.9511,19.9616,19.9511,19.9564,35800.0
2009-12-03 14:30:00,38.05,38.06,38.04,38.05,49200.0,19.9564,19.9616,19.9511,19.9564,49200.0
2009-12-03 14:35:00,38.05,38.13,38.05,38.12,32300.0,19.9564,19.9983,19.9564,19.9931,32300.0
2009-12-03 14:40:00,38.13,38.13,38.08,38.11,62500.0,19.9983,19.9983,19.9721,19.9878,62500.0
2009-12-03 14:45:00,38.11,38.12,38.1,38.11,20900.0,19.9878,19.9931,19.9826,19.9878,20900.0
2009-12-03 14:50:00,38.12,38.12,38.1,38.12,41500.0,19.9931,19.9931,19.9826,19.9931,41500.0
2009-12-03 14:55:00,38.12,38.12,38.1,38.11,25600.0,19.9931,19.9931,19.9826,19.9878,25600.0
2009-12-03 15:00:00,38.12,38.12,38.11,38.12,17400.0,19.9931,19.9931,19.9878,19.9931,17400.0
2009-12-03 15:05:00,38.11,38.14,38.11,38.14,20900.0,19.9878,20.0036,19.9878,20.0036,20900.0
2009-12-03 15:10:00,38.14,38.17,38.13,38.15,35800.0,20.0036,20.0193,19.9983,20.0088,35800.0
2009-12-03 15:15:00,38.16,38.17,38.16,38.16,15000.0,20.0141,20.0193,20.0141,20.0141,15000.0
2009-12-03 15:20:00,38.16,38.18,38.16,38.16,32900.0,20.0141,20.0246,20.0141,20.0141,32900.0
2009-12-03 15:25:00,38.16,38.17,38.13,38.13,43000.0,20.0141,20.0193,19.9983,19.9983,43000.0
2009-12-03 15:30:00,38.14,38.16,38.12,38.13,35800.0,20.0036,20.0141,19.9931,19.9983,35800.0
2009-12-03 15:35:00,38.13,38.13,38.07,38.07,44200.0,19.9983,19.9983,19.9669,19.9669,44200.0
2009-12-03 15:40:00,38.08,38.08,37.92,37.96,98900.0,19.9721,19.9721,19.8882,19.9092,98900.0
2009-12-03 15:45:00,37.96,37.96,37.86,37.86,108000.0,19.9092,19.9092,19.8567,19.8567,108000.0
2009-12-03 15:50:00,37.87,37.88,37.82,37.85,68300.0,19.862,19.8672,19.8357,19.8515,68300.0
2009-12-03 15:55:00,37.86,37.88,37.82,37.88,89600.0,19.8567,19.8672,19.8357,19.8672,89600.0
2009-12-04 09:30:00,38.18,38.29,38.0,38.19,56400.0,20.0246,20.0823,19.9302,20.0298,56400.0
2009-12-04 09:35:00,38.17,38.41,38.17,38.38,60300.0,20.0193,20.1452,20.0193,20.1295,60300.0
2009-12-04 09:40:00,38.39,38.4,38.24,38.24,58400.0,20.1347,20.1399,20.056,20.056,58400.0
2009-12-04 09:45:00,38.27,38.36,38.19,38.21,49900.0,20.0718,20.119,20.0298,20.0403,49900.0
2009-12-04 09:50:00,38.2,38.24,38.18,38.21,43400.0,20.0351,20.056,20.0246,20.0403,43400.0
2009-12-04 09:55:00,38.22,38.3,38.22,38.29,38100.0,20.0455,20.0875,20.0455,20.0823,38100.0
2009-12-04 10:00:00,38.29,38.33,38.24,38.26,45900.0,20.0823,20.1032,20.056,20.0665,45900.0
2009-12-04 10:05:00,38.25,38.26,38.11,38.17,61600.0,20.0613,20.0665,19.9878,20.0193,61600.0
2009-12-04 10:10:00,38.16,38.16,37.91,37.98,106300.0,20.0141,20.0141,19.883,19.9197,106300.0
2009-12-04 10:15:00,37.98,38.0,37.91,37.97,56100.0,19.9197,19.9302,19.883,19.9144,56100.0
2009-12-04 10:20:00,37.97,37.97,37.87,37.93,32000.0,19.9144,19.9144,19.862,19.8934,32000.0
2009-12-04 10:25:00,37.94,37.98,37.93,37.94,22200.0,19.8987,19.9197,19.8934,19.8987,22200.0
2009-12-04 10:30:00,37.94,37.95,37.83,37.85,37300.0,19.8987,19.9039,19.841,19.8515,37300.0
2009-12-04 10:35:00,37.85,37.87,37.81,37.83,55500.0,19.8515,19.862,19.8305,19.841,55500.0
2009-12-04 10:40:00,37.83,37.85,37.81,37.83,30200.0,19.841,19.8515,19.8305,19.841,30200.0
2009-12-04 10:45:00,37.83,37.85,37.82,37.84,64200.0,19.841,19.8515,19.8357,19.8462,64200.0
2009-12-04 10:50:00,37.85,37.88,37.8,37.83,40000.0,19.8515,19.8672,19.8253,19.841,40000.0
2009-12-04 10:55:00,37.84,37.85,37.77,37.83,23400.0,19.8462,19.8515,19.8095,19.841,23400.0
2009-12-04 11:00:00,37.83,37.9,37.79,37.88,31800.0,19.841,19.8777,19.82,19.8672,31800.0
2009-12-04 11:05:00,37.88,37.96,37.87,37.95,23000.0,19.8672,19.9092,19.862,19.9039,23000.0
2009-12-04 11:10:00,37.96,37.96,37.92,37.93,15300.0,19.9092,19.9092,19.8882,19.8934,15300.0
2009-12-04 11:15:00,37.94,37.94,37.88,37.89,20800.0,19.8987,19.8987,19.8672,19.8725,20800.0
2009-12-04 11:20:00,37.88,37.92,37.85,37.89,25700.0,19.8672,19.8882,19.8515,19.8725,25700.0
2009-12-04 11:25:00,37.9,37.92,37.78,37.78,34300.0,19.8777,19.8882,19.8148,19.8148,34300.0
2009-12-04 11:30:00,37.78,37.8,37.69,37.79,76500.0,19.8148,19.8253,19.7676,19.82,76500.0
2009-12-04 11:35:00,37.78,37.81,37.74,37.75,97000.0,19.8148,19.8305,19.7938,19.799,97000.0
2009-12-04 11:40:00,37.75,37.75,37.61,37.61,65600.0,19.799,19.799,19.7256,19.7256,65600.0
2009-12-04 11:45:00,37.61,37.61,37.48,37.53,105600.0,19.7256,19.7256,19.6574,19.6837,105600.0
2009-12-04 11:50:00,37.54,37.55,37.49,37.51,59100.0,19.6889,19.6941,19.6627,19.6732,59100.0
2009-12-04 11:55:00,37.51,37.51,37.45,37.46,21300.0,19.6732,19.6732,19.6417,19.6469,21300.0
2009-12-04 12:00:00,37.46,37.47,37.41,37.45,22700.0,19.6469,19.6522,19.6207,19.6417,22700.0
2009-12-04 12:05:00,37.45,37.51,37.44,37.51,19100.0,19.6417,19.6732,19.6364,19.6732,19100.0
2009-12-04 12:10:00,37.51,37.53,37.45,37.48,16700.0,19.6732,19.6837,19.6417,19.6574,16700.0
2009-12-04 12:15:00,37.48,37.53,37.46,37.51,16800.0,19.6574,19.6837,19.6469,19.6732,16800.0
2009-12-04 12:20:00,37.51,37.53,37.45,37.45,18700.0,19.6732,19.6837,19.6417,19.6417,18700.0
2009-12-04 12:25:00,37.46,37.46,37.42,37.43,21500.0,19.6469,19.6469,19.626,19.6312,21500.0
2009-12-04 12:30:00,37.44,37.48,37.44,37.44,16800.0,19.6364,19.6574,19.6364,19.6364,16800.0
2009-12-04 12:35:00,37.45,37.55,37.45,37.53,32100.0,19.6417,19.6941,19.6417,19.6837,32100.0
2009-12-04 12:40:00,37.53,37.56,37.52,37.54,14200.0,19.6837,19.6994,19.6784,19.6889,14200.0
2009-12-04 12:45:00,37.54,37.57,37.53,37.55,18900.0,19.6889,19.7046,19.6837,19.6941,18900.0
2009-12-04 12:50:00,37.56,37.61,37.55,37.57,40100.0,19.6994,19.7256,19.6941,19.7046,40100.0
2009-12-04 12:55:00,37.58,37.59,37.55,37.56,8900.0,19.7099,19.7151,19.6941,19.6994,8900.0
2009-12-04 13:00:00,37.55,37.62,37.54,37.62,17400.0,19.6941,19.7309,19.6889,19.7309,17400.0
2009-12-04 13:05:00,37.61,37.63,37.56,37.56,14300.0,19.7256,19.7361,19.6994,19.6994,14300.0
2009-12-04 13:10:00,37.56,37.56,37.51,37.53,21200.0,19.6994,19.6994,19.6732,19.6837,21200.0
2009-12-04 13:15:00,37.53,37.55,37.52,37.55,7300.0,19.6837,19.6941,19.6784,19.6941,7300.0
2009-12-04 13:20:00,37.54,37.56,37.53,37.54,9300.0,19.6889,19.6994,19.6837,19.6889,9300.0
2009-12-04 13:25:00,37.53,37.53,37.5,37.52,10400.0,19.6837,19.6837,19.6679,19.6784,10400.0
2009-12-04 13:30:00,37.51,37.56,37.5,37.55,18900.0,19.6732,19.6994,19.6679,19.6941,18900.0
2009-12-04 13:35:00,37.56,37.56,37.49,37.53,18200.0,19.6994,19.6994,19.6627,19.6837,18200.0
2009-12-04 13:40:00,37.53,37.55,37.52,37.55,9900.0,19.6837,19.6941,19.6784,19.6941,9900.0
2009-12-04 13:45:00,37.54,37.55,37.49,37.49,9900.0,19.6889,19.6941,19.6627,19.6627,9900.0
2009-12-04 13:50:00,37.49,37.49,37.41,37.44,30600.0,19.6627,19.6627,19.6207,19.6364,30600.0
2009-12-04 13:55:00,37.44,37.46,37.4,37.41,25000.0,19.6364,19.6469,19.6155,19.6207,25000.0
2009-12-04 14:00:00,37.42,37.45,37.35,37.37,45500.0,19.626,19.6417,19.5892,19.5997,45500.0
2009-12-04 14:05:00,37.37,37.45,37.34,37.4,37900.0,19.5997,19.6417,19.584,19.6155,37900.0
2009-12-04 14:10:00,37.39,37.43,37.37,37.41,18500.0,19.6102,19.6312,19.5997,19.6207,18500.0
2009-12-04 14:15:00,37.41,37.43,37.35,37.35,16500.0,19.6207,19.6312,19.5892,19.5892,16500.0
2009-12-04 14:20:00,37.36,37.37,37.3,37.31,18700.0,19.5945,19.5997,19.563,19.5683,18700.0
2009-12-04 14:25:00,37.31,37.36,37.28,37.36,29100.0,19.5683,19.5945,19.5525,19.5945,29100.0
2009-12-04 14:30:00,37.36,37.49,37.35,37.47,32900.0,19.5945,19.6627,19.5892,19.6522,32900.0
2009-12-04 14:35:00,37.47,37.49,37.46,37.48,20600.0,19.6522,19.6627,19.6469,19.6574,20600.0
2009-12-04 14:40:00,37.48,37.54,37.47,37.52,21100.0,19.6574,19.6889,19.6522,19.6784,21100.0
2009-12-04 14:45:00,37.52,37.55,37.52,37.52,23400.0,19.6784,19.6941,19.6784,19.6784,23400.0
2009-12-04 14:50:00,37.52,37.53,37.49,37.51,17900.0,19.6784,19.6837,19.6627,19.6732,17900.0
2009-12-04 14:55:00,37.5,37.67,37.5,37.61,53500.0,19.6679,19.7571,19.6679,19.7256,53500.0
2009-12-04 15:00:00,37.6,37.63,37.58,37.62,28600.0,19.7204,19.7361,19.7099,19.7309,28600.0
2009-12-04 15:05:00,37.63,37.66,37.6,37.61,21900.0,19.7361,19.7518,19.7204,19.7256,21900.0
2009-12-04 15:10:00,37.61,37.66,37.6,37.64,26500.0,19.7256,19.7518,19.7204,19.7413,26500.0
2009-12-04 15:15:00,37.64,37.67,37.62,37.66,25000.0,19.7413,19.7571,19.7309,19.7518,25000.0
2009-12-04 15:20:00,37.66,37.71,37.65,37.69,24100.0,19.7518,19.7781,19.7466,19.7676,24100.0
2009-12-04 15:25:00,37.68,37.72,37.64,37.66,45100.0,19.7623,19.7833,19.7413,19.7518,45100.0
2009-12-04 15:30:00,37.67,37.73,37.67,37.73,45400.0,19.7571,19.7885,19.7571,19.7885,45400.0
2009-12-04 15:35:00,37.73,37.76,37.69,37.69,48800.0,19.7885,19.8043,19.7676,19.7676,48800.0
2009-12-04 15:40:00,37.7,37.75,37.67,37.75,50200.0,19.7728,19.799,19.7571,19.799,50200.0
2009-12-04 15:45:00,37.75,37.82,37.74,37.79,65300.0,19.799,19.8357,19.7938,19.82,65300.0
2009-12-04 15:50:00,37.79,37.79,37.7,37.71,61900.0,19.82,19.82,19.7728,19.7781,61900.0
2009-12-04 15:55:00,37.72,37.77,37.71,37.74,95500.0,19.7833,19.8095,19.7781,19.7938,95500.0
2009-12-07 09:30:00,37.88,38.0,37.78,37.89,38200.0,19.8672,19.9302,19.8148,19.8725,38200.0
2009-12-07 09:35:00,37.88,38.0,37.87,37.96,54800.0,19.8672,19.9302,19.862,19.9092,54800.0
2009-12-07 09:40:00,37.96,38.09,37.95,38.02,86000.0,19.9092,19.9774,19.9039,19.9406,86000.0
2009-12-07 09:45:00,38.02,38.11,38.01,38.04,39000.0,19.9406,19.9878,19.9354,19.9511,39000.0
2009-12-07 09:50:00,38.04,38.04,37.96,37.97,41100.0,19.9511,19.9511,19.9092,19.9144,41100.0
2009-12-07 09:55:00,37.98,38.01,37.96,37.98,37300.0,19.9197,19.9354,19.9092,19.9197,37300.0
2009-12-07 10:00:00,37.98,38.03,37.94,37.96,27800.0,19.9197,19.9459,19.8987,19.9092,27800.0
2009-12-07 10:05:00,37.95,37.99,37.93,37.97,23300.0,19.9039,19.9249,19.8934,19.9144,23300.0
2009-12-07 10:10:00,37.97,38.01,37.97,38.0,10600.0,19.9144,19.9354,19.9144,19.9302,10600.0
2009-12-07 10:15:00,38.01,38.02,37.97,38.02,20400.0,19.9354,19.9406,19.9144,19.9406,20400.0
2009-12-07 10:20:00,38.01,38.02,38.0,38.01,14600.0,19.9354,19.9406,19.9302,19.9354,14600.0
2009-12-07 10:25:00,38.0,38.08,38.0,38.08,17400.0,19.9302,19.9721,19.9302,19.9721,17400.0
2009-12-07 10:30:00,38.07,38.12,38.07,38.08,30200.0,19.9669,19.9931,19.9669,19.9721,30200.0
2009-12-07 10:35:00,38.08,38.09,38.04,38.04,18800.0,19.9721,19.9774,19.9511,19.9511,18800.0
2009-12-07 10:40:00,38.04,38.04,38.0,38.0,13300.0,19.9511,19.9511,19.9302,19.9302,13300.0
2009-12-07 10:45:00,38.0,38.01,37.98,37.99,5400.0,19.9302,19.9354,19.9197,19.9249,5400.0
2009-12-07 10:50:00,37.99,38.03,37.97,38.0,11700.0,19.9249,19.9459,19.9144,19.9302,11700.0
2009-12-07 10:55:00,38.0,38.0,37.95,37.96,13300.0,19.9302,19.9302,19.9039,19.9092,13300.0
2009-12-07 11:00:00,37.97,37.97,37.91,37.92,36800.0,19.9144,19.9144,19.883,19.8882,36800.0
2009-12-07 11:05:00,37.92,37.97,37.91,37.95,16700.0,19.8882,19.9144,19.883,19.9039,16700.0
2009-12-07 11:10:00,37.95,38.01,37.95,38.01,25200.0,19.9039,19.9354,19.9039,19.9354,25200.0
2009-12-07 11:15:00,38.0,38.01,37.98,38.0,38500.0,19.9302,19.9354,19.9197,19.9302,38500.0
2009-12-07 11:20:00,38.0,38.01,37.98,38.0,16300.0,19.9302,19.9354,19.9197,19.9302,16300.0
2009-12-07 11:25:00,38.0,38.03,38.0,38.03,12100.0,19.9302,19.9459,19.9302,19.9459,12100.0
2009-12-07 11:30:00,38.03,38.08,38.02,38.06,14500.0,19.9459,19.9721,19.9406,19.9616,14500.0
2009-12-07 11:35:00,38.07,38.07,38.01,38.03,18000.0,19.9669,19.9669,19.9354,19.9459,18000.0
2009-12-07 11:40:00,38.02,38.03,38.0,38.01,20100.0,19.9406,19.9459,19.9302,19.9354,20100.0
2009-12-07 11:45:00,38.01,38.05,38.0,38.04,19000.0,19.9354,19.9564,19.9302,19.9511,19000.0
2009-12-07 11:50:00,38.04,38.09,38.04,38.09,12400.0,19.9511,19.9774,19.9511,19.9774,12400.0
2009-12-07 11:55:00,38.08,38.1,38.08,38.1,14200.0,19.9721,19.9826,19.9721,19.9826,14200.0
2009-12-07 12:00:00,38.1,38.13,38.09,38.12,21700.0,19.9826,19.9983,19.9774,19.9931,21700.0
2009-12-07 12:05:00,38.12,38.19,38.12,38.18,31100.0,19.9931,20.0298,19.9931,20.0246,31100.0
2009-12-07 12:10:00,38.18,38.23,38.18,38.22,30200.0,20.0246,20.0508,20.0246,20.0455,30200.0
2009-12-07 12:15:00,38.22,38.22,38.2,38.2,18300.0,20.0455,20.0455,20.0351,20.0351,18300.0
2009-12-07 12:20:00,38.19,38.2,38.17,38.18,27500.0,20.0298,20.0351,20.0193,20.0246,27500.0
2009-12-07 12:25:00,38.18,38.19,38.17,38.18,8700.0,20.0246,20.0298,20.0193,20.0246,8700.0
2009-12-07 12:30:00,38.18,38.22,38.18,38.22,12700.0,20.0246,20.0455,20.0246,20.0455,12700.0
2009-12-07 12:35:00,38.22,38.28,38.22,38.25,53400.0,20.0455,20.077,20.0455,20.0613,53400.0
2009-12-07 12:40:00,38.26,38.3,38.25,38.29,27100.0,20.0665,20.0875,20.0613,20.0823,27100.0
2009-12-07 12:45:00,38.29,38.34,38.29,38.31,25600.0,20.0823,20.1085,20.0823,20.0927,25600.0
2009-12-07 12:50:00,38.32,38.32,38.3,38.3,12500.0,20.098,20.098,20.0875,20.0875,12500.0
2009-12-07 12:55:00,38.3,38.33,38.29,38.33,21100.0,20.0875,20.1032,20.0823,20.1032,21100.0
2009-12-07 13:00:00,38.33,38.33,38.31,38.32,10300.0,20.1032,20.1032,20.0927,20.098,10300.0
2009-12-07 13:05:00,38.31,38.32,38.3,38.32,12000.0,20.0927,20.098,20.0875,20.098,12000.0
2009-12-07 13:10:00,38.31,38.37,38.31,38.37,28400.0,20.0927,20.1242,20.0927,20.1242,28400.0
2009-12-07 13:15:00,38.37,38.41,38.36,38.4,62100.0,20.1242,20.1452,20.119,20.1399,62100.0
2009-12-07 13:20:00,38.4,38.41,38.38,38.39,25900.0,20.1399,20.1452,20.1295,20.1347,25900.0
2009-12-07 13:25:00,38.38,38.41,38.37,38.39,50200.0,20.1295,20.1452,20.1242,20.1347,50200.0
2009-12-07 13:30:00,38.4,38.4,38.35,38.38,16600.0,20.1399,20.1399,20.1137,20.1295,16600.0
2009-12-07 13:35:00,38.38,38.39,38.37,38.37,21200.0,20.1295,20.1347,20.1242,20.1242,21200.0
2009-12-07 13:40:00,38.37,38.38,38.36,38.36,7700.0,20.1242,20.1295,20.119,20.119,7700.0
2009-12-07 13:45:00,38.35,38.38,38.35,38.38,28800.0,20.1137,20.1295,20.1137,20.1295,28800.0
2009-12-07 13:50:00,38.37,38.4,38.36,38.37,32900.0,20.1242,20.1399,20.119,20.1242,32900.0
2009-12-07 13:55:00,38.36,38.42,38.35,38.41,34200.0,20.119,20.1504,20.1137,20.1452,34200.0
2009-12-07 14:00:00,38.41,38.41,38.35,38.35,35200.0,20.1452,20.1452,20.1137,20.1137,35200.0
2009-12-07 14:05:00,38.36,38.36,38.33,38.34,18200.0,20.119,20.119,20.1032,20.1085,18200.0
2009-12-07 14:10:00,38.33,38.38,38.33,38.37,39500.0,20.1032,20.1295,20.1032,20.1242,39500.0
2009-12-07 14:15:00,38.37,38.39,38.37,38.38,23700.0,20.1242,20.1347,20.1242,20.1295,23700.0
2009-12-07 14:20:00,38.37,38.38,38.35,38.37,18400.0,20.1242,20.1295,20.1137,20.1242,18400.0
2009-12-07 14:25:00,38.36,38.4,38.36,38.4,41400.0,20.119,20.1399,20.119,20.1399,41400.0
2009-12-07 14:30:00,38.39,38.39,38.35,38.38,50100.0,20.1347,20.1347,20.1137,20.1295,50100.0
2009-12-07 14:35:00,38.37,38.37,38.26,38.28,82800.0,20.1242,20.1242,20.0665,20.077,82800.0
2009-12-07 14:40:00,38.27,38.27,38.23,38.26,41100.0,20.0718,20.0718,20.0508,20.0665,41100.0
2009-12-07 14:45:00,38.24,38.25,38.2,38.22,43600.0,20.056,20.0613,20.0351,20.0455,43600.0
2009-12-07 14:50:00,38.21,38.22,38.2,38.2,35500.0,20.0403,20.0455,20.0351,20.0351,35500.0
2009-12-07 14:55:00,38.21,38.25,38.2,38.25,48900.0,20.0403,20.0613,20.0351,20.0613,48900.0
2009-12-07 15:00:00,38.25,38.26,38.16,38.2,83400.0,20.0613,20.0665,20.0141,20.0351,83400.0
2009-12-07 15:05:00,38.2,38.26,38.2,38.26,91700.0,20.0351,20.0665,20.0351,20.0665,91700.0
2009-12-07 15:10:00,38.26,38.28,38.24,38.26,25200.0,20.0665,20.077,20.056,20.0665,25200.0
2009-12-07 15:15:00,38.26,38.27,38.21,38.21,21500.0,20.0665,20.0718,20.0403,20.0403,21500.0
2009-12-07 15:20:00,38.21,38.22,38.15,38.16,31700.0,20.0403,20.0455,20.0088,20.0141,31700.0
2009-12-07 15:25:00,38.17,38.17,38.14,38.16,79100.0,20.0193,20.0193,20.0036,20.0141,79100.0
2009-12-07 15:30:00,38.16,38.21,38.15,38.18,44300.0,20.0141,20.0403,20.0088,20.0246,44300.0
2009-12-07 15:35:00,38.19,38.19,38.14,38.15,24500.0,20.0298,20.0298,20.0036,20.0088,24500.0
2009-12-07 15:40:00,38.15,38.21,38.15,38.21,34700.0,20.0088,20.0403,20.0088,20.0403,34700.0
2009-12-07 15:45:00,38.2,38.21,38.15,38.18,45600.0,20.0351,20.0403,20.0088,20.0246,45600.0
2009-12-07 15:50:00,38.17,38.21,38.16,38.2,53100.0,20.0193,20.0403,20.0141,20.0351,53100.0
2009-12-07 15:55:00,38.21,38.22,38.2,38.21,117000.0,20.0403,20.0455,20.0351,20.0403,117000.0
2009-12-08 09:30:00,38.14,38.2,37.85,37.89,83500.0,20.0036,20.0351,19.8515,19.8725,83500.0
2009-12-08 09:35:00,37.89,37.95,37.83,37.89,73200.0,19.8725,19.9039,19.841,19.8725,73200.0
2009-12-08 09:40:00,37.89,37.95,37.8,37.8,59000.0,19.8725,19.9039,19.8253,19.8253,59000.0
2009-12-08 09:45:00,37.79,37.83,37.75,37.83,32300.0,19.82,19.841,19.799,19.841,32300.0
2009-12-08 09:50:00,37.83,37.9,37.78,37.9,32600.0,19.841,19.8777,19.8148,19.8777,32600.0
2009-12-08 09:55:00,37.9,37.92,37.85,37.87,39400.0,19.8777,19.8882,19.8515,19.862,39400.0
2009-12-08 10:00:00,37.86,37.92,37.84,37.91,40200.0,19.8567,19.8882,19.8462,19.883,40200.0
2009-12-08 10:05:00,37.92,38.05,37.92,38.03,42200.0,19.8882,19.9564,19.8882,19.9459,42200.0
2009-12-08 10:10:00,38.04,38.13,38.04,38.09,99500.0,19.9511,19.9983,19.9511,19.9774,99500.0
2009-12-08 10:15:00,38.1,38.2,38.09,38.18,107100.0,19.9826,20.0351,19.9774,20.0246,107100.0
2009-12-08 10:20:00,38.19,38.26,38.15,38.16,105100.0,20.0298,20.0665,20.0088,20.0141,105100.0
2009-12-08 10:25:00,38.17,38.21,38.15,38.2,69000.0,20.0193,20.0403,20.0088,20.0351,69000.0
2009-12-08 10:30:00,38.19,38.21,38.18,38.19,39500.0,20.0298,20.0403,20.0246,20.0298,39500.0
2009-12-08 10:35:00,38.19,38.3,38.19,38.26,47700.0,20.0298,20.0875,20.0298,20.0665,47700.0
2009-12-08 10:40:00,38.25,38.34,38.25,38.31,69500.0,20.0613,20.1085,20.0613,20.0927,69500.0
2009-12-08 10:45:00,38.31,38.31,38.19,38.22,65300.0,20.0927,20.0927,20.0298,20.0455,65300.0
2009-12-08 10:50:00,38.22,38.22,38.19,38.19,45800.0,20.0455,20.0455,20.0298,20.0298,45800.0
2009-12-08 10:55:00,38.19,38.23,38.16,38.22,52700.0,20.0298,20.0508,20.0141,20.0455,52700.0
2009-12-08 11:00:00,38.22,38.28,38.2,38.28,28900.0,20.0455,20.077,20.0351,20.077,28900.0
2009-12-08 11:05:00,38.28,38.39,38.27,38.37,41900.0,20.077,20.1347,20.0718,20.1242,41900.0
2009-12-08 11:10:00,38.37,38.4,38.34,38.4,24200.0,20.1242,20.1399,20.1085,20.1399,24200.0
2009-12-08 11:15:00,38.37,38.41,38.35,38.35,50800.0,20.1242,20.1452,20.1137,20.1137,50800.0
2009-12-08 11:20:00,38.35,38.35,38.32,38.32,15800.0,20.1137,20.1137,20.098,20.098,15800.0
2009-12-08 11:25:00,38.32,38.33,38.26,38.3,54200.0,20.098,20.1032,20.0665,20.0875,54200.0
2009-12-08 11:30:00,38.3,38.33,38.28,38.33,19300.0,20.0875,20.1032,20.077,20.1032,19300.0
2009-12-08 11:35:00,38.34,38.35,38.29,38.31,30500.0,20.1085,20.1137,20.0823,20.0927,30500.0
2009-12-08 11:40:00,38.31,38.36,38.3,38.33,23300.0,20.0927,20.119,20.0875,20.1032,23300.0
2009-12-08 11:45:00,38.33,38.35,38.3,38.31,24500.0,20.1032,20.1137,20.0875,20.0927,24500.0
2009-12-08 11:50:00,38.32,38.33,38.3,38.33,34100.0,20.098,20.1032,20.0875,20.1032,34100.0
2009-12-08 11:55:00,38.33,38.34,38.29,38.3,28700.0,20.1032,20.1085,20.0823,20.0875,28700.0
2009-12-08 12:00:00,38.31,38.32,38.29,38.31,13800.0,20.0927,20.098,20.0823,20.0927,13800.0
2009-12-08 12:05:00,38.31,38.36,38.29,38.33,40800.0,20.0927,20.119,20.0823,20.1032,40800.0
2009-12-08 12:10:00,38.33,38.35,38.29,38.29,26500.0,20.1032,20.1137,20.0823,20.0823,26500.0
2009-12-08 12:15:00,38.29,38.32,38.28,38.29,22100.0,20.0823,20.098,20.077,20.0823,22100.0
2009-12-08 12:20:00,38.3,38.3,38.27,38.27,21600.0,20.0875,20.0875,20.0718,20.0718,21600.0
2009-12-08 12:25:00,38.27,38.27,38.21,38.24,30900.0,20.0718,20.0718,20.0403,20.056,30900.0
2009-12-08 12:30:00,38.24,38.24,38.15,38.15,43100.0,20.056,20.056,20.0088,20.0088,43100.0
2009-12-08 12:35:00,38.14,38.16,38.1,38.14,24100.0,20.0036,20.0141,19.9826,20.0036,24100.0
2009-12-08 12:40:00,38.14,38.18,38.13,38.16,30200.0,20.0036,20.0246,19.9983,20.0141,30200.0
2009-12-08 12:45:00,38.17,38.17,38.13,38.15,25800.0,20.0193,20.0193,19.9983,20.0088,25800.0
2009-12-08 12:50:00,38.15,38.16,38.15,38.15,12000.0,20.0088,20.0141,20.0088,20.0088,12000.0
2009-12-08 12:55:00,38.16,38.17,38.15,38.17,49800.0,20.0141,20.0193,20.0088,20.0193,49800.0
2009-12-08 13:00:00,38.18,38.24,38.16,38.22,36100.0,20.0246,20.056,20.0141,20.0455,36100.0
2009-12-08 13:05:00,38.23,38.28,38.22,38.27,24800.0,20.0508,20.077,20.0455,20.0718,24800.0
2009-12-08 13:10:00,38.26,38.26,38.17,38.22,15200.0,20.0665,20.0665,20.0193,20.0455,15200.0
2009-12-08 13:15:00,38.21,38.24,38.21,38.22,15300.0,20.0403,20.056,20.0403,20.0455,15300.0
2009-12-08 13:20:00,38.22,38.24,38.14,38.16,16400.0,20.0455,20.056,20.0036,20.0141,16400.0
2009-12-08 13:25:00,38.15,38.19,38.15,38.18,18500.0,20.0088,20.0298,20.0088,20.0246,18500.0
2009-12-08 13:30:00,38.18,38.21,38.17,38.19,20000.0,20.0246,20.0403,20.0193,20.0298,20000.0
2009-12-08 13:35:00,38.19,38.21,38.18,38.18,7500.0,20.0298,20.0403,20.0246,20.0246,7500.0
2009-12-08 13:40:00,38.18,38.22,38.17,38.18,27100.0,20.0246,20.0455,20.0193,20.0246,27100.0
2009-12-08 13:45:00,38.18,38.22,38.18,38.22,16900.0,20.0246,20.0455,20.0246,20.0455,16900.0
2009-12-08 13:50:00,38.22,38.22,38.19,38.21,13600.0,20.0455,20.0455,20.0298,20.0403,13600.0
2009-12-08 13:55:00,38.2,38.22,38.18,38.19,9900.0,20.0351,20.0455,20.0246,20.0298,9900.0
2009-12-08 14:00:00,38.18,38.19,38.12,38.12,25300.0,20.0246,20.0298,19.9931,19.9931,25300.0
2009-12-08 14:05:00,38.12,38.17,38.12,38.17,13000.0,19.9931,20.0193,19.9931,20.0193,13000.0
2009-12-08 14:10:00,38.16,38.17,38.13,38.15,22900.0,20.0141,20.0193,19.9983,20.0088,22900.0
2009-12-08 14:15:00,38.16,38.16,38.1,38.12,24100.0,20.0141,20.0141,19.9826,19.9931,24100.0
2009-12-08 14:20:00,38.12,38.12,38.03,38.04,43900.0,19.9931,19.9931,19.9459,19.9511,43900.0
2009-12-08 14:25:00,38.04,38.06,38.02,38.04,37000.0,19.9511,19.9616,19.9406,19.9511,37000.0
2009-12-08 14:30:00,38.03,38.07,38.03,38.07,25400.0,19.9459,19.9669,19.9459,19.9669,25400.0
2009-12-08 14:35:00,38.06,38.1,38.05,38.08,48800.0,19.9616,19.9826,19.9564,19.9721,48800.0
2009-12-08 14:40:00,38.09,38.09,38.06,38.07,24300.0,19.9774,19.9774,19.9616,19.9669,24300.0
2009-12-08 14:45:00,38.06,38.09,38.05,38.08,13100.0,19.9616,19.9774,19.9564,19.9721,13100.0
2009-12-08 14:50:00,38.07,38.08,38.01,38.06,30300.0,19.9669,19.9721,19.9354,19.9616,30300.0
2009-12-08 14:55:00,38.07,38.09,38.03,38.09,36300.0,19.9669,19.9774,19.9459,19.9774,36300.0
2009-12-08 15:00:00,38.08,38.09,38.06,38.08,26000.0,19.9721,19.9774,19.9616,19.9721,26000.0
2009-12-08 15:05:00,38.08,38.1,38.07,38.1,20600.0,19.9721,19.9826,19.9669,19.9826,20600.0
2009-12-08 15:10:00,38.09,38.11,38.09,38.11,28600.0,19.9774,19.9878,19.9774,19.9878,28600.0
2009-12-08 15:15:00,38.11,38.13,38.08,38.11,19700.0,19.9878,19.9983,19.9721,19.9878,19700.0
2009-12-08 15:20:00,38.11,38.12,38.1,38.12,32000.0,19.9878,19.9931,19.9826,19.9931,32000.0
2009-12-08 15:25:00,38.12,38.14,38.1,38.13,38300.0,19.9931,20.0036,19.9826,19.9983,38300.0
2009-12-08 15:30:00,38.12,38.17,38.11,38.14,35200.0,19.9931,20.0193,19.9878,20.0036,35200.0
2009-12-08 15:35:00,38.15,38.16,38.09,38.1,37600.0,20.0088,20.0141,19.9774,19.9826,37600.0
2009-12-08 15:40:00,38.1,38.22,38.1,38.22,37400.0,19.9826,20.0455,19.9826,20.0455,37400.0
2009-12-08 15:45:00,38.22,38.22,38.17,38.18,32300.0,20.0455,20.0455,20.0193,20.0246,32300.0
2009-12-08 15:50:00,38.19,38.19,38.09,38.12,71000.0,20.0298,20.0298,19.9774,19.9931,71000.0
2009-12-08 15:55:00,38.12,38.18,38.11,38.13,90400.0,19.9931,20.0246,19.9878,19.9983,90400.0
2009-12-09 09:30:00,38.22,38.36,38.22,38.28,37700.0,20.0455,20.119,20.0455,20.077,37700.0
2009-12-09 09:35:00,38.27,38.29,38.25,38.25,22600.0,20.0718,20.0823,20.0613,20.0613,22600.0
2009-12-09 09:40:00,38.24,38.25,38.1,38.11,22300.0,20.056,20.0613,19.9826,19.9878,22300.0
2009-12-09 09:45:00,38.12,38.13,38.03,38.09,40200.0,19.9931,19.9983,19.9459,19.9774,40200.0
2009-12-09 09:50:00,38.09,38.14,38.08,38.11,19500.0,19.9774,20.0036,19.9721,19.9878,19500.0
2009-12-09 09:55:00,38.11,38.17,38.11,38.16,21600.0,19.9878,20.0193,19.9878,20.0141,21600.0
2009-12-09 10:00:00,38.16,38.17,38.14,38.15,41200.0,20.0141,20.0193,20.0036,20.0088,41200.0
2009-12-09 10:05:00,38.15,38.15,38.11,38.11,20800.0,20.0088,20.0088,19.9878,19.9878,20800.0
2009-12-09 10:10:00,38.11,38.12,38.07,38.08,20600.0,19.9878,19.9931,19.9669,19.9721,20600.0
2009-12-09 10:15:00,38.08,38.11,38.03,38.03,32900.0,19.9721,19.9878,19.9459,19.9459,32900.0
2009-12-09 10:20:00,38.03,38.08,38.02,38.07,33900.0,19.9459,19.9721,19.9406,19.9669,33900.0
2009-12-09 10:25:00,38.07,38.1,38.07,38.09,14200.0,19.9669,19.9826,19.9669,19.9774,14200.0
2009-12-09 10:30:00,38.1,38.12,38.01,38.02,43400.0,19.9826,19.9931,19.9354,19.9406,43400.0
2009-12-09 10:35:00,38.01,38.04,38.0,38.03,17200.0,19.9354,19.9511,19.9302,19.9459,17200.0
2009-12-09 10:40:00,38.04,38.09,38.02,38.09,26900.0,19.9511,19.9774,19.9406,19.9774,26900.0
2009-12-09 10:45:00,38.09,38.12,38.07,38.1,39300.0,19.9774,19.9931,19.9669,19.9826,39300.0
2009-12-09 10:50:00,38.1,38.13,38.05,38.07,24900.0,19.9826,19.9983,19.9564,19.9669,24900.0
2009-12-09 10:55:00,38.07,38.13,38.06,38.11,27300.0,19.9669,19.9983,19.9616,19.9878,27300.0
2009-12-09 11:00:00,38.12,38.16,38.12,38.14,17600.0,19.9931,20.0141,19.9931,20.0036,17600.0
2009-12-09 11:05:00,38.14,38.18,38.14,38.18,16900.0,20.0036,20.0246,20.0036,20.0246,16900.0
2009-12-09 11:10:00,38.18,38.18,38.14,38.18,15200.0,20.0246,20.0246,20.0036,20.0246,15200.0
2009-12-09 11:15:00,38.18,38.23,38.17,38.2,34100.0,20.0246,20.0508,20.0193,20.0351,34100.0
2009-12-09 11:20:00,38.19,38.2,38.18,38.18,15800.0,20.0298,20.0351,20.0246,20.0246,15800.0
2009-12-09 11:25:00,38.18,38.19,38.17,38.17,6900.0,20.0246,20.0298,20.0193,20.0193,6900.0
2009-12-09 11:30:00,38.17,38.17,38.13,38.13,15800.0,20.0193,20.0193,19.9983,19.9983,15800.0
2009-12-09 11:35:00,38.13,38.17,38.11,38.17,31000.0,19.9983,20.0193,19.9878,20.0193,31000.0
2009-12-09 11:40:00,38.17,38.19,38.17,38.18,13400.0,20.0193,20.0298,20.0193,20.0246,13400.0
2009-12-09 11:45:00,38.18,38.2,38.17,38.19,19300.0,20.0246,20.0351,20.0193,20.0298,19300.0
2009-12-09 11:50:00,38.2,38.2,38.19,38.2,9700.0,20.0351,20.0351,20.0298,20.0351,9700.0
2009-12-09 11:55:00,38.2,38.24,38.19,38.2,20200.0,20.0351,20.056,20.0298,20.0351,20200.0
2009-12-09 12:00:00,38.19,38.21,38.18,38.19,13700.0,20.0298,20.0403,20.0246,20.0298,13700.0
2009-12-09 12:05:00,38.18,38.19,38.17,38.19,7500.0,20.0246,20.0298,20.0193,20.0298,7500.0
2009-12-09 12:10:00,38.18,38.2,38.17,38.19,23000.0,20.0246,20.0351,20.0193,20.0298,23000.0
2009-12-09 12:15:00,38.18,38.19,38.15,38.15,15500.0,20.0246,20.0298,20.0088,20.0088,15500.0
2009-12-09 12:20:00,38.15,38.15,38.1,38.12,14300.0,20.0088,20.0088,19.9826,19.9931,14300.0
2009-12-09 12:25:00,38.12,38.12,38.1,38.12,12200.0,19.9931,19.9931,19.9826,19.9931,12200.0
2009-12-09 12:30:00,38.11,38.16,38.11,38.16,9900.0,19.9878,20.0141,19.9878,20.0141,9900.0
2009-12-09 12:35:00,38.16,38.17,38.13,38.13,14500.0,20.0141,20.0193,19.9983,19.9983,14500.0
2009-12-09 12:40:00,38.12,38.13,38.11,38.11,10400.0,19.9931,19.9983,19.9878,19.9878,10400.0
2009-12-09 12:45:00,38.11,38.12,38.08,38.08,22900.0,19.9878,19.9931,19.9721,19.9721,22900.0
2009-12-09 12:50:00,38.08,38.09,38.07,38.08,13400.0,19.9721,19.9774,19.9669,19.9721,13400.0
2009-12-09 12:55:00,38.08,38.11,38.07,38.1,69700.0,19.9721,19.9878,19.9669,19.9826,69700.0
2009-12-09 13:00:00,38.1,38.11,37.94,37.97,78800.0,19.9826,19.9878,19.8987,19.9144,78800.0
2009-12-09 13:05:00,37.97,37.99,37.94,37.94,21500.0,19.9144,19.9249,19.8987,19.8987,21500.0
2009-12-09 13:10:00,37.94,37.98,37.92,37.98,19600.0,19.8987,19.9197,19.8882,19.9197,19600.0
2009-12-09 13:15:00,37.98,37.98,37.95,37.96,15200.0,19.9197,19.9197,19.9039,19.9092,15200.0
2009-12-09 13:20:00,37.96,37.97,37.93,37.94,11800.0,19.9092,19.9144,19.8934,19.8987,11800.0
2009-12-09 13:25:00,37.95,37.97,37.93,37.96,23300.0,19.9039,19.9144,19.8934,19.9092,23300.0
2009-12-09 13:30:00,37.96,37.99,37.95,37.95,23300.0,19.9092,19.9249,19.9039,19.9039,23300.0
2009-12-09 13:35:00,37.96,37.98,37.95,37.96,12700.0,19.9092,19.9197,19.9039,19.9092,12700.0
2009-12-09 13:40:00,37.96,37.97,37.89,37.9,35700.0,19.9092,19.9144,19.8725,19.8777,35700.0
2009-12-09 13:45:00,37.9,37.96,37.9,37.94,30600.0,19.8777,19.9092,19.8777,19.8987,30600.0
2009-12-09 13:50:00,37.95,38.01,37.95,38.0,24300.0,19.9039,19.9354,19.9039,19.9302,24300.0
2009-12-09 13:55:00,38.0,38.0,37.96,37.98,29400.0,19.9302,19.9302,19.9092,19.9197,29400.0
2009-12-09 14:00:00,37.98,38.04,37.97,38.04,49500.0,19.9197,19.9511,19.9144,19.9511,49500.0
2009-12-09 14:05:00,38.03,38.1,38.03,38.1,13900.0,19.9459,19.9826,19.9459,19.9826,13900.0
2009-12-09 14:10:00,38.09,38.11,38.08,38.1,13600.0,19.9774,19.9878,19.9721,19.9826,13600.0
2009-12-09 14:15:00,38.1,38.11,38.08,38.09,16000.0,19.9826,19.9878,19.9721,19.9774,16000.0
2009-12-09 14:20:00,38.09,38.1,38.06,38.06,11300.0,19.9774,19.9826,19.9616,19.9616,11300.0
2009-12-09 14:25:00,38.06,38.06,38.02,38.04,21900.0,19.9616,19.9616,19.9406,19.9511,21900.0
2009-12-09 14:30:00,38.03,38.05,38.02,38.05,23400.0,19.9459,19.9564,19.9406,19.9564,23400.0
2009-12-09 14:35:00,38.05,38.11,38.05,38.1,30600.0,19.9564,19.9878,19.9564,19.9826,30600.0
2009-12-09 14:40:00,38.11,38.13,38.1,38.13,9100.0,19.9878,19.9983,19.9826,19.9983,9100.0
2009-12-09 14:45:00,38.13,38.14,38.12,38.14,8500.0,19.9983,20.0036,19.9931,20.0036,8500.0
2009-12-09 14:50:00,38.14,38.14,38.13,38.14,11100.0,20.0036,20.0036,19.9983,20.0036,11100.0
2009-12-09 14:55:00,38.13,38.14,38.08,38.08,20000.0,19.9983,20.0036,19.9721,19.9721,20000.0
2009-12-09 15:00:00,38.09,38.15,38.08,38.15,30300.0,19.9774,20.0088,19.9721,20.0088,30300.0
2009-12-09 15:05:00,38.14,38.19,38.14,38.18,29500.0,20.0036,20.0298,20.0036,20.0246,29500.0
2009-12-09 15:10:00,38.19,38.26,38.17,38.25,31400.0,20.0298,20.0665,20.0193,20.0613,31400.0
2009-12-09 15:15:00,38.26,38.26,38.19,38.19,44100.0,20.0665,20.0665,20.0298,20.0298,44100.0
2009-12-09 15:20:00,38.2,38.26,38.17,38.24,37500.0,20.0351,20.0665,20.0193,20.056,37500.0
2009-12-09 15:25:00,38.24,38.25,38.22,38.23,26300.0,20.056,20.0613,20.0455,20.0508,26300.0
2009-12-09 15:30:00,38.23,38.26,38.22,38.26,34200.0,20.0508,20.0665,20.0455,20.0665,34200.0
2009-12-09 15:35:00,38.26,38.27,38.22,38.22,41400.0,20.0665,20.0718,20.0455,20.0455,41400.0
2009-12-09 15:40:00,38.22,38.25,38.21,38.25,37500.0,20.0455,20.0613,20.0403,20.0613,37500.0
2009-12-09 15:45:00,38.24,38.26,38.23,38.25,35400.0,20.056,20.0665,20.0508,20.0613,35400.0
2009-12-09 15:50:00,38.25,38.26,38.22,38.26,58700.0,20.0613,20.0665,20.0455,20.0665,58700.0
2009-12-09 15:55:00,38.27,38.28,38.25,38.26,78900.0,20.0718,20.077,20.0613,20.0665,78900.0
2009-12-10 09:30:00,38.47,38.66,38.47,38.66,41200.0,20.1767,20.2763,20.1767,20.2763,41200.0
2009-12-10 09:35:00,38.68,38.76,38.61,38.74,23100.0,20.2868,20.3288,20.2501,20.3183,23100.0
2009-12-10 09:40:00,38.75,38.77,38.52,38.54,92800.0,20.3235,20.334,20.2029,20.2134,92800.0
2009-12-10 09:45:00,38.54,38.67,38.54,38.66,28100.0,20.2134,20.2816,20.2134,20.2763,28100.0
2009-12-10 09:50:00,38.66,38.66,38.58,38.6,30200.0,20.2763,20.2763,20.2344,20.2448,30200.0
2009-12-10 09:55:00,38.6,38.62,38.54,38.54,27500.0,20.2448,20.2553,20.2134,20.2134,27500.0
2009-12-10 10:00:00,38.54,38.58,38.45,38.46,36000.0,20.2134,20.2344,20.1662,20.1714,36000.0
2009-12-10 10:05:00,38.46,38.49,38.41,38.44,25000.0,20.1714,20.1871,20.1452,20.1609,25000.0
2009-12-10 10:10:00,38.44,38.47,38.3,38.31,36000.0,20.1609,20.1767,20.0875,20.0927,36000.0
2009-12-10 10:15:00,38.3,38.35,38.28,38.29,22900.0,20.0875,20.1137,20.077,20.0823,22900.0
2009-12-10 10:20:00,38.29,38.38,38.24,38.38,21300.0,20.0823,20.1295,20.056,20.1295,21300.0
2009-12-10 10:25:00,38.37,38.47,38.35,38.42,18800.0,20.1242,20.1767,20.1137,20.1504,18800.0
2009-12-10 10:30:00,38.43,38.47,38.41,38.45,24700.0,20.1557,20.1767,20.1452,20.1662,24700.0
2009-12-10 10:35:00,38.45,38.47,38.4,38.44,48400.0,20.1662,20.1767,20.1399,20.1609,48400.0
2009-12-10 10:40:00,38.45,38.53,38.44,38.47,55700.0,20.1662,20.2081,20.1609,20.1767,55700.0
2009-12-10 10:45:00,38.47,38.49,38.43,38.48,45500.0,20.1767,20.1871,20.1557,20.1819,45500.0
2009-12-10 10:50:00,38.48,38.5,38.46,38.47,17800.0,20.1819,20.1924,20.1714,20.1767,17800.0
2009-12-10 10:55:00,38.48,38.51,38.46,38.51,17500.0,20.1819,20.1976,20.1714,20.1976,17500.0
2009-12-10 11:00:00,38.51,38.52,38.45,38.5,18200.0,20.1976,20.2029,20.1662,20.1924,18200.0
2009-12-10 11:05:00,38.5,38.5,38.43,38.43,16100.0,20.1924,20.1924,20.1557,20.1557,16100.0
2009-12-10 11:10:00,38.43,38.5,38.42,38.49,30600.0,20.1557,20.1924,20.1504,20.1871,30600.0
2009-12-10 11:15:00,38.48,38.56,38.48,38.53,33500.0,20.1819,20.2239,20.1819,20.2081,33500.0
2009-12-10 11:20:00,38.54,38.54,38.44,38.44,23600.0,20.2134,20.2134,20.1609,20.1609,23600.0
2009-12-10 11:25:00,38.45,38.45,38.38,38.39,46100.0,20.1662,20.1662,20.1295,20.1347,46100.0
2009-12-10 11:30:00,38.39,38.4,38.31,38.32,73800.0,20.1347,20.1399,20.0927,20.098,73800.0
2009-12-10 11:35:00,38.32,38.37,38.31,38.37,31000.0,20.098,20.1242,20.0927,20.1242,31000.0
2009-12-10 11:40:00,38.38,38.43,38.37,38.42,22600.0,20.1295,20.1557,20.1242,20.1504,22600.0
2009-12-10 11:45:00,38.42,38.44,38.41,38.44,10600.0,20.1504,20.1609,20.1452,20.1609,10600.0
2009-12-10 11:50:00,38.43,38.43,38.38,38.39,14800.0,20.1557,20.1557,20.1295,20.1347,14800.0
2009-12-10 11:55:00,38.39,38.4,38.31,38.32,26100.0,20.1347,20.1399,20.0927,20.098,26100.0
2009-12-10 12:00:00,38.32,38.37,38.31,38.33,40600.0,20.098,20.1242,20.0927,20.1032,40600.0
2009-12-10 12:05:00,38.33,38.37,38.3,38.33,15900.0,20.1032,20.1242,20.0875,20.1032,15900.0
2009-12-10 12:10:00,38.34,38.35,38.33,38.35,8400.0,20.1085,20.1137,20.1032,20.1137,8400.0
2009-12-10 12:15:00,38.34,38.35,38.33,38.34,8500.0,20.1085,20.1137,20.1032,20.1085,8500.0
2009-12-10 12:20:00,38.34,38.35,38.33,38.33,7300.0,20.1085,20.1137,20.1032,20.1032,7300.0
2009-12-10 12:25:00,38.33,38.39,38.33,38.38,12600.0,20.1032,20.1347,20.1032,20.1295,12600.0
2009-12-10 12:30:00,38.39,38.42,38.38,38.41,17700.0,20.1347,20.1504,20.1295,20.1452,17700.0
2009-12-10 12:35:00,38.42,38.43,38.39,38.43,11600.0,20.1504,20.1557,20.1347,20.1557,11600.0
2009-12-10 12:40:00,38.42,38.5,38.42,38.48,18100.0,20.1504,20.1924,20.1504,20.1819,18100.0
2009-12-10 12:45:00,38.48,38.52,38.48,38.51,13500.0,20.1819,20.2029,20.1819,20.1976,13500.0
2009-12-10 12:50:00,38.51,38.53,38.51,38.53,9400.0,20.1976,20.2081,20.1976,20.2081,9400.0
2009-12-10 12:55:00,38.53,38.58,38.52,38.57,17200.0,20.2081,20.2344,20.2029,20.2291,17200.0
2009-12-10 13:00:00,38.57,38.57,38.5,38.52,30100.0,20.2291,20.2291,20.1924,20.2029,30100.0
2009-12-10 13:05:00,38.53,38.55,38.51,38.53,16300.0,20.2081,20.2186,20.1976,20.2081,16300.0
2009-12-10 13:10:00,38.53,38.56,38.51,38.54,22100.0,20.2081,20.2239,20.1976,20.2134,22100.0
2009-12-10 13:15:00,38.55,38.58,38.55,38.57,14400.0,20.2186,20.2344,20.2186,20.2291,14400.0
2009-12-10 13:20:00,38.57,38.6,38.56,38.57,25900.0,20.2291,20.2448,20.2239,20.2291,25900.0
2009-12-10 13:25:00,38.56,38.59,38.56,38.59,13000.0,20.2239,20.2396,20.2239,20.2396,13000.0
2009-12-10 13:30:00,38.6,38.63,38.59,38.62,18500.0,20.2448,20.2606,20.2396,20.2553,18500.0
2009-12-10 13:35:00,38.63,38.66,38.62,38.66,22100.0,20.2606,20.2763,20.2553,20.2763,22100.0
2009-12-10 13:40:00,38.65,38.66,38.62,38.65,15600.0,20.2711,20.2763,20.2553,20.2711,15600.0
2009-12-10 13:45:00,38.65,38.65,38.62,38.65,14800.0,20.2711,20.2711,20.2553,20.2711,14800.0
2009-12-10 13:50:00,38.65,38.66,38.62,38.63,20700.0,20.2711,20.2763,20.2553,20.2606,20700.0
2009-12-10 13:55:00,38.63,38.7,38.63,38.68,74300.0,20.2606,20.2973,20.2606,20.2868,74300.0
2009-12-10 14:00:00,38.68,38.68,38.59,38.62,32700.0,20.2868,20.2868,20.2396,20.2553,32700.0
2009-12-10 14:05:00,38.61,38.62,38.59,38.6,18000.0,20.2501,20.2553,20.2396,20.2448,18000.0
2009-12-10 14:10:00,38.61,38.64,38.6,38.64,13300.0,20.2501,20.2658,20.2448,20.2658,13300.0
2009-12-10 14:15:00,38.63,38.66,38.63,38.66,16000.0,20.2606,20.2763,20.2606,20.2763,16000.0
2009-12-10 14:20:00,38.66,38.7,38.66,38.69,20000.0,20.2763,20.2973,20.2763,20.292,20000.0
2009-12-10 14:25:00,38.7,38.72,38.69,38.72,26200.0,20.2973,20.3078,20.292,20.3078,26200.0
2009-12-10 14:30:00,38.72,38.73,38.71,38.72,11800.0,20.3078,20.313,20.3025,20.3078,11800.0
2009-12-10 14:35:00,38.71,38.72,38.67,38.67,12400.0,20.3025,20.3078,20.2816,20.2816,12400.0
2009-12-10 14:40:00,38.68,38.68,38.62,38.62,17000.0,20.2868,20.2868,20.2553,20.2553,17000.0
2009-12-10 14:45:00,38.63,38.63,38.61,38.61,10600.0,20.2606,20.2606,20.2501,20.2501,10600.0
2009-12-10 14:50:00,38.61,38.62,38.6,38.61,10500.0,20.2501,20.2553,20.2448,20.2501,10500.0
2009-12-10 14:55:00,38.61,38.61,38.6,38.6,7300.0,20.2501,20.2501,20.2448,20.2448,7300.0
2009-12-10 15:00:00,38.6,38.61,38.56,38.57,22300.0,20.2448,20.2501,20.2239,20.2291,22300.0
2009-12-10 15:05:00,38.57,38.59,38.54,38.54,20900.0,20.2291,20.2396,20.2134,20.2134,20900.0
2009-12-10 15:10:00,38.54,38.57,38.54,38.57,18000.0,20.2134,20.2291,20.2134,20.2291,18000.0
2009-12-10 15:15:00,38.57,38.57,38.55,38.56,11300.0,20.2291,20.2291,20.2186,20.2239,11300.0
2009-12-10 15:20:00,38.56,38.56,38.49,38.5,34400.0,20.2239,20.2239,20.1871,20.1924,34400.0
2009-12-10 15:25:00,38.49,38.5,38.47,38.48,34900.0,20.1871,20.1924,20.1767,20.1819,34900.0
2009-12-10 15:30:00,38.48,38.51,38.46,38.51,65200.0,20.1819,20.1976,20.1714,20.1976,65200.0
2009-12-10 15:35:00,38.51,38.54,38.49,38.53,62900.0,20.1976,20.2134,20.1871,20.2081,62900.0
2009-12-10 15:40:00,38.53,38.55,38.52,38.54,33100.0,20.2081,20.2186,20.2029,20.2134,33100.0
2009-12-10 15:45:00,38.55,38.59,38.53,38.59,38700.0,20.2186,20.2396,20.2081,20.2396,38700.0
2009-12-10 15:50:00,38.59,38.59,38.56,38.57,55700.0,20.2396,20.2396,20.2239,20.2291,55700.0
2009-12-10 15:55:00,38.58,38.61,38.57,38.58,63600.0,20.2344,20.2501,20.2291,20.2344,63600.0
2009-12-11 09:30:00,38.78,38.97,38.78,38.89,72000.0,20.3392,20.4389,20.3392,20.3969,72000.0
2009-12-11 09:35:00,38.86,38.89,38.7,38.7,34900.0,20.3812,20.3969,20.2973,20.2973,34900.0
2009-12-11 09:40:00,38.72,38.73,38.57,38.61,20800.0,20.3078,20.313,20.2291,20.2501,20800.0
2009-12-11 09:45:00,38.61,38.62,38.59,38.61,21300.0,20.2501,20.2553,20.2396,20.2501,21300.0
2009-12-11 09:50:00,38.62,38.69,38.6,38.69,39800.0,20.2553,20.292,20.2448,20.292,39800.0
2009-12-11 09:55:00,38.69,38.83,38.65,38.79,32200.0,20.292,20.3655,20.2711,20.3445,32200.0
2009-12-11 10:00:00,38.79,38.88,38.76,38.83,25800.0,20.3445,20.3917,20.3288,20.3655,25800.0
2009-12-11 10:05:00,38.85,38.86,38.78,38.82,25600.0,20.376,20.3812,20.3392,20.3602,25600.0
2009-12-11 10:10:00,38.82,38.92,38.81,38.91,18400.0,20.3602,20.4127,20.355,20.4074,18400.0
2009-12-11 10:15:00,38.92,38.93,38.9,38.92,23100.0,20.4127,20.4179,20.4022,20.4127,23100.0
2009-12-11 10:20:00,38.92,38.92,38.84,38.88,31200.0,20.4127,20.4127,20.3707,20.3917,31200.0
2009-12-11 10:25:00,38.88,38.94,38.88,38.93,19200.0,20.3917,20.4232,20.3917,20.4179,19200.0
2009-12-11 10:30:00,38.93,38.99,38.91,38.99,27400.0,20.4179,20.4494,20.4074,20.4494,27400.0
2009-12-11 10:35:00,38.99,39.02,38.97,39.01,52500.0,20.4494,20.4651,20.4389,20.4599,52500.0
2009-12-11 10:40:00,39.01,39.02,38.99,39.01,19100.0,20.4599,20.4651,20.4494,20.4599,19100.0
2009-12-11 10:45:00,39.0,39.02,38.97,39.0,31400.0,20.4546,20.4651,20.4389,20.4546,31400.0
2009-12-11 10:50:00,39.0,39.01,38.94,38.98,23800.0,20.4546,20.4599,20.4232,20.4441,23800.0
2009-12-11 10:55:00,38.98,39.02,38.97,38.99,20200.0,20.4441,20.4651,20.4389,20.4494,20200.0
2009-12-11 11:00:00,38.98,38.99,38.94,38.96,10400.0,20.4441,20.4494,20.4232,20.4337,10400.0
2009-12-11 11:05:00,38.95,38.95,38.87,38.87,21100.0,20.4284,20.4284,20.3865,20.3865,21100.0
2009-12-11 11:10:00,38.87,38.88,38.83,38.83,15800.0,20.3865,20.3917,20.3655,20.3655,15800.0
2009-12-11 11:15:00,38.85,38.87,38.81,38.84,32200.0,20.376,20.3865,20.355,20.3707,32200.0
2009-12-11 11:20:00,38.83,38.85,38.8,38.82,25700.0,20.3655,20.376,20.3497,20.3602,25700.0
2009-12-11 11:25:00,38.81,38.86,38.79,38.83,33500.0,20.355,20.3812,20.3445,20.3655,33500.0
2009-12-11 11:30:00,38.82,38.85,38.8,38.81,33900.0,20.3602,20.376,20.3497,20.355,33900.0
2009-12-11 11:35:00,38.81,38.85,38.81,38.82,30700.0,20.355,20.376,20.355,20.3602,30700.0
2009-12-11 11:40:00,38.82,38.83,38.8,38.81,28900.0,20.3602,20.3655,20.3497,20.355,28900.0
2009-12-11 11:45:00,38.81,38.81,38.74,38.81,54100.0,20.355,20.355,20.3183,20.355,54100.0
2009-12-11 11:50:00,38.8,38.85,38.79,38.83,38600.0,20.3497,20.376,20.3445,20.3655,38600.0
2009-12-11 11:55:00,38.82,38.85,38.78,38.84,20200.0,20.3602,20.376,20.3392,20.3707,20200.0
2009-12-11 12:00:00,38.85,38.89,38.85,38.89,13700.0,20.376,20.3969,20.376,20.3969,13700.0
2009-12-11 12:05:00,38.89,38.93,38.89,38.93,21200.0,20.3969,20.4179,20.3969,20.4179,21200.0
2009-12-11 12:10:00,38.93,38.95,38.9,38.9,22900.0,20.4179,20.4284,20.4022,20.4022,22900.0
2009-12-11 12:15:00,38.91,38.91,38.88,38.88,16600.0,20.4074,20.4074,20.3917,20.3917,16600.0
2009-12-11 12:20:00,38.88,38.89,38.86,38.86,24000.0,20.3917,20.3969,20.3812,20.3812,24000.0
2009-12-11 12:25:00,38.86,38.87,38.86,38.86,6300.0,20.3812,20.3865,20.3812,20.3812,6300.0
2009-12-11 12:30:00,38.87,38.87,38.84,38.85,14600.0,20.3865,20.3865,20.3707,20.376,14600.0
2009-12-11 12:35:00,38.86,38.88,38.85,38.88,11900.0,20.3812,20.3917,20.376,20.3917,11900.0
2009-12-11 12:40:00,38.88,38.9,38.87,38.89,17100.0,20.3917,20.4022,20.3865,20.3969,17100.0
2009-12-11 12:45:00,38.89,38.9,38.88,38.9,15700.0,20.3969,20.4022,20.3917,20.4022,15700.0
2009-12-11 12:50:00,38.9,38.92,38.9,38.91,10300.0,20.4022,20.4127,20.4022,20.4074,10300.0
2009-12-11 12:55:00,38.92,38.93,38.91,38.92,12200.0,20.4127,20.4179,20.4074,20.4127,12200.0
2009-12-11 13:00:00,38.91,38.96,38.91,38.94,17800.0,20.4074,20.4337,20.4074,20.4232,17800.0
2009-12-11 13:05:00,38.94,38.95,38.93,38.94,16400.0,20.4232,20.4284,20.4179,20.4232,16400.0
2009-12-11 13:10:00,38.94,38.94,38.92,38.93,17100.0,20.4232,20.4232,20.4127,20.4179,17100.0
2009-12-11 13:15:00,38.93,38.94,38.92,38.93,12700.0,20.4179,20.4232,20.4127,20.4179,12700.0
2009-12-11 13:20:00,38.93,38.94,38.91,38.93,16000.0,20.4179,20.4232,20.4074,20.4179,16000.0
2009-12-11 13:25:00,38.92,38.93,38.88,38.89,40100.0,20.4127,20.4179,20.3917,20.3969,40100.0
2009-12-11 13:30:00,38.9,38.9,38.88,38.9,38000.0,20.4022,20.4022,20.3917,20.4022,38000.0
2009-12-11 13:35:00,38.89,38.96,38.89,38.96,23700.0,20.3969,20.4337,20.3969,20.4337,23700.0
2009-12-11 13:40:00,38.95,38.96,38.94,38.95,26300.0,20.4284,20.4337,20.4232,20.4284,26300.0
2009-12-11 13:45:00,38.95,38.95,38.93,38.94,33000.0,20.4284,20.4284,20.4179,20.4232,33000.0
2009-12-11 13:50:00,38.94,38.97,38.94,38.97,36600.0,20.4232,20.4389,20.4232,20.4389,36600.0
2009-12-11 13:55:00,38.97,39.0,38.96,39.0,16600.0,20.4389,20.4546,20.4337,20.4546,16600.0
2009-12-11 14:00:00,39.0,39.08,39.0,39.07,15200.0,20.4546,20.4966,20.4546,20.4913,15200.0
2009-12-11 14:05:00,39.08,39.15,39.08,39.15,39400.0,20.4966,20.5333,20.4966,20.5333,39400.0
2009-12-11 14:10:00,39.15,39.19,39.14,39.18,15600.0,20.5333,20.5543,20.5281,20.549,15600.0
2009-12-11 14:15:00,39.18,39.18,39.15,39.16,20900.0,20.549,20.549,20.5333,20.5385,20900.0
2009-12-11 14:20:00,39.16,39.18,39.13,39.15,199400.0,20.5385,20.549,20.5228,20.5333,199400.0
2009-12-11 14:25:00,39.15,39.16,39.13,39.13,20300.0,20.5333,20.5385,20.5228,20.5228,20300.0
2009-12-11 14:30:00,39.13,39.15,39.12,39.15,131000.0,20.5228,20.5333,20.5176,20.5333,131000.0
2009-12-11 14:35:00,39.15,39.16,39.12,39.13,61900.0,20.5333,20.5385,20.5176,20.5228,61900.0
2009-12-11 14:40:00,39.13,39.13,39.08,39.08,120500.0,20.5228,20.5228,20.4966,20.4966,120500.0
2009-12-11 14:45:00,39.07,39.13,39.07,39.1,40700.0,20.4913,20.5228,20.4913,20.5071,40700.0
2009-12-11 14:50:00,39.1,39.11,39.08,39.1,36900.0,20.5071,20.5123,20.4966,20.5071,36900.0
2009-12-11 14:55:00,39.1,39.11,39.07,39.07,30900.0,20.5071,20.5123,20.4913,20.4913,30900.0
2009-12-11 15:00:00,39.07,39.07,39.05,39.07,15900.0,20.4913,20.4913,20.4809,20.4913,15900.0
2009-12-11 15:05:00,39.07,39.07,39.02,39.04,35200.0,20.4913,20.4913,20.4651,20.4756,35200.0
2009-12-11 15:10:00,39.04,39.06,39.03,39.04,28900.0,20.4756,20.4861,20.4704,20.4756,28900.0
2009-12-11 15:15:00,39.04,39.05,39.0,39.01,55700.0,20.4756,20.4809,20.4546,20.4599,55700.0
2009-12-11 15:20:00,39.0,39.01,39.0,39.0,27200.0,20.4546,20.4599,20.4546,20.4546,27200.0
2009-12-11 15:25:00,39.01,39.05,39.0,39.05,48300.0,20.4599,20.4809,20.4546,20.4809,48300.0
2009-12-11 15:30:00,39.05,39.09,39.04,39.09,135400.0,20.4809,20.5018,20.4756,20.5018,135400.0
2009-12-11 15:35:00,39.1,39.1,39.07,39.1,66700.0,20.5071,20.5071,20.4913,20.5071,66700.0
2009-12-11 15:40:00,39.1,39.1,39.03,39.03,114400.0,20.5071,20.5071,20.4704,20.4704,114400.0
2009-12-11 15:45:00,39.03,39.06,39.03,39.05,71900.0,20.4704,20.4861,20.4704,20.4809,71900.0
2009-12-11 15:50:00,39.05,39.07,39.04,39.04,96200.0,20.4809,20.4913,20.4756,20.4756,96200.0
2009-12-11 15:55:00,39.04,39.09,39.04,39.09,202100.0,20.4756,20.5018,20.4756,20.5018,202100.0
2009-12-14 09:30:00,39.37,39.46,39.28,39.41,68600.0,20.6487,20.6959,20.6015,20.6697,68600.0
2009-12-14 09:35:00,39.41,39.49,39.38,39.43,40100.0,20.6697,20.7116,20.6539,20.6802,40100.0
2009-12-14 09:40:00,39.44,39.45,39.29,39.32,58900.0,20.6854,20.6906,20.6067,20.6225,58900.0
2009-12-14 09:45:00,39.31,39.36,39.24,39.31,61700.0,20.6172,20.6434,20.5805,20.6172,61700.0
2009-12-14 09:50:00,39.3,39.36,39.25,39.34,72300.0,20.612,20.6434,20.5858,20.633,72300.0
2009-12-14 09:55:00,39.34,39.38,39.27,39.28,41900.0,20.633,20.6539,20.5962,20.6015,41900.0
2009-12-14 10:00:00,39.27,39.33,39.26,39.3,53300.0,20.5962,20.6277,20.591,20.612,53300.0
2009-12-14 10:05:00,39.31,39.37,39.3,39.36,69300.0,20.6172,20.6487,20.612,20.6434,69300.0
2009-12-14 10:10:00,39.36,39.47,39.36,39.45,51000.0,20.6434,20.7011,20.6434,20.6906,51000.0
2009-12-14 10:15:00,39.44,39.51,39.44,39.51,47300.0,20.6854,20.7221,20.6854,20.7221,47300.0
2009-12-14 10:20:00,39.5,39.51,39.43,39.43,69800.0,20.7169,20.7221,20.6802,20.6802,69800.0
2009-12-14 10:25:00,39.43,39.49,39.43,39.44,47700.0,20.6802,20.7116,20.6802,20.6854,47700.0
2009-12-14 10:30:00,39.44,39.45,39.42,39.45,26700.0,20.6854,20.6906,20.6749,20.6906,26700.0
2009-12-14 10:35:00,39.45,39.48,39.45,39.45,27400.0,20.6906,20.7064,20.6906,20.6906,27400.0
2009-12-14 10:40:00,39.45,39.46,39.39,39.39,18700.0,20.6906,20.6959,20.6592,20.6592,18700.0
2009-12-14 10:45:00,39.39,39.42,39.37,39.4,24900.0,20.6592,20.6749,20.6487,20.6644,24900.0
2009-12-14 10:50:00,39.4,39.46,39.4,39.46,34900.0,20.6644,20.6959,20.6644,20.6959,34900.0
2009-12-14 10:55:00,39.46,39.61,39.46,39.6,104500.0,20.6959,20.7746,20.6959,20.7693,104500.0
2009-12-14 11:00:00,39.6,39.61,39.51,39.54,38900.0,20.7693,20.7746,20.7221,20.7379,38900.0
2009-12-14 11:05:00,39.54,39.59,39.49,39.5,78400.0,20.7379,20.7641,20.7116,20.7169,78400.0
2009-12-14 11:10:00,39.49,39.52,39.48,39.48,44100.0,20.7116,20.7274,20.7064,20.7064,44100.0
2009-12-14 11:15:00,39.49,39.52,39.49,39.5,34600.0,20.7116,20.7274,20.7116,20.7169,34600.0
2009-12-14 11:20:00,39.5,39.55,39.47,39.55,52300.0,20.7169,20.7431,20.7011,20.7431,52300.0
2009-12-14 11:25:00,39.54,39.59,39.51,39.57,42600.0,20.7379,20.7641,20.7221,20.7536,42600.0
2009-12-14 11:30:00,39.58,39.6,39.57,39.6,47700.0,20.7588,20.7693,20.7536,20.7693,47700.0
2009-12-14 11:35:00,39.61,39.64,39.61,39.63,14200.0,20.7746,20.7903,20.7746,20.7851,14200.0
2009-12-14 11:40:00,39.64,39.65,39.55,39.55,44700.0,20.7903,20.7955,20.7431,20.7431,44700.0
2009-12-14 11:45:00,39.56,39.56,39.51,39.53,27600.0,20.7483,20.7483,20.7221,20.7326,27600.0
2009-12-14 11:50:00,39.53,39.53,39.49,39.5,35800.0,20.7326,20.7326,20.7116,20.7169,35800.0
2009-12-14 11:55:00,39.5,39.51,39.48,39.48,32900.0,20.7169,20.7221,20.7064,20.7064,32900.0
2009-12-14 12:00:00,39.48,39.49,39.44,39.46,48800.0,20.7064,20.7116,20.6854,20.6959,48800.0
2009-12-14 12:05:00,39.46,39.46,39.42,39.43,36300.0,20.6959,20.6959,20.6749,20.6802,36300.0
2009-12-14 12:10:00,39.43,39.43,39.42,39.43,7400.0,20.6802,20.6802,20.6749,20.6802,7400.0
2009-12-14 12:15:00,39.43,39.44,39.42,39.44,10000.0,20.6802,20.6854,20.6749,20.6854,10000.0
2009-12-14 12:20:00,39.43,39.44,39.43,39.43,3500.0,20.6802,20.6854,20.6802,20.6802,3500.0
2009-12-14 12:25:00,39.43,39.44,39.43,39.43,7900.0,20.6802,20.6854,20.6802,20.6802,7900.0
2009-12-14 12:30:00,39.44,39.47,39.44,39.47,25500.0,20.6854,20.7011,20.6854,20.7011,25500.0
2009-12-14 12:35:00,39.48,39.5,39.47,39.48,25300.0,20.7064,20.7169,20.7011,20.7064,25300.0
2009-12-14 12:40:00,39.48,39.51,39.47,39.49,23200.0,20.7064,20.7221,20.7011,20.7116,23200.0
2009-12-14 12:45:00,39.5,39.53,39.5,39.53,19200.0,20.7169,20.7326,20.7169,20.7326,19200.0
2009-12-14 12:50:00,39.53,39.53,39.42,39.42,40800.0,20.7326,20.7326,20.6749,20.6749,40800.0
2009-12-14 12:55:00,39.42,39.42,39.4,39.4,11600.0,20.6749,20.6749,20.6644,20.6644,11600.0
2009-12-14 13:00:00,39.39,39.41,39.37,39.4,27400.0,20.6592,20.6697,20.6487,20.6644,27400.0
2009-12-14 13:05:00,39.39,39.4,39.34,39.35,19600.0,20.6592,20.6644,20.633,20.6382,19600.0
2009-12-14 13:10:00,39.34,39.35,39.32,39.34,17700.0,20.633,20.6382,20.6225,20.633,17700.0
2009-12-14 13:15:00,39.35,39.36,39.34,39.35,37500.0,20.6382,20.6434,20.633,20.6382,37500.0
2009-12-14 13:20:00,39.35,39.36,39.3,39.31,48200.0,20.6382,20.6434,20.612,20.6172,48200.0
2009-12-14 13:25:00,39.31,39.32,39.31,39.31,6200.0,20.6172,20.6225,20.6172,20.6172,6200.0
2009-12-14 13:30:00,39.31,39.35,39.31,39.34,26600.0,20.6172,20.6382,20.6172,20.633,26600.0
2009-12-14 13:35:00,39.33,39.34,39.26,39.27,30600.0,20.6277,20.633,20.591,20.5962,30600.0
2009-12-14 13:40:00,39.26,39.27,39.22,39.22,20500.0,20.591,20.5962,20.57,20.57,20500.0
2009-12-14 13:45:00,39.24,39.37,39.23,39.37,56800.0,20.5805,20.6487,20.5753,20.6487,56800.0
2009-12-14 13:50:00,39.36,39.44,39.36,39.44,26000.0,20.6434,20.6854,20.6434,20.6854,26000.0
2009-12-14 13:55:00,39.44,39.45,39.43,39.45,5800.0,20.6854,20.6906,20.6802,20.6906,5800.0
2009-12-14 14:00:00,39.44,39.47,39.44,39.46,16700.0,20.6854,20.7011,20.6854,20.6959,16700.0
2009-12-14 14:05:00,39.46,39.51,39.46,39.51,15700.0,20.6959,20.7221,20.6959,20.7221,15700.0
2009-12-14 14:10:00,39.51,39.53,39.5,39.53,18000.0,20.7221,20.7326,20.7169,20.7326,18000.0
2009-12-14 14:15:00,39.52,39.55,39.52,39.53,46800.0,20.7274,20.7431,20.7274,20.7326,46800.0
2009-12-14 14:20:00,39.52,39.54,39.52,39.53,21600.0,20.7274,20.7379,20.7274,20.7326,21600.0
2009-12-14 14:25:00,39.54,39.54,39.53,39.53,8100.0,20.7379,20.7379,20.7326,20.7326,8100.0
2009-12-14 14:30:00,39.53,39.55,39.53,39.54,53800.0,20.7326,20.7431,20.7326,20.7379,53800.0
2009-12-14 14:35:00,39.54,39.57,39.54,39.55,25100.0,20.7379,20.7536,20.7379,20.7431,25100.0
2009-12-14 14:40:00,39.55,39.57,39.55,39.55,36900.0,20.7431,20.7536,20.7431,20.7431,36900.0
2009-12-14 14:45:00,39.55,39.56,39.55,39.55,9000.0,20.7431,20.7483,20.7431,20.7431,9000.0
2009-12-14 14:50:00,39.55,39.56,39.53,39.54,28000.0,20.7431,20.7483,20.7326,20.7379,28000.0
2009-12-14 14:55:00,39.54,39.55,39.53,39.53,58900.0,20.7379,20.7431,20.7326,20.7326,58900.0
2009-12-14 15:00:00,39.53,39.55,39.53,39.54,31200.0,20.7326,20.7431,20.7326,20.7379,31200.0
2009-12-14 15:05:00,39.53,39.54,39.5,39.51,29900.0,20.7326,20.7379,20.7169,20.7221,29900.0
2009-12-14 15:10:00,39.52,39.53,39.5,39.51,22400.0,20.7274,20.7326,20.7169,20.7221,22400.0
2009-12-14 15:15:00,39.5,39.51,39.5,39.51,22200.0,20.7169,20.7221,20.7169,20.7221,22200.0
2009-12-14 15:20:00,39.5,39.51,39.47,39.47,22200.0,20.7169,20.7221,20.7011,20.7011,22200.0
2009-12-14 15:25:00,39.47,39.5,39.46,39.47,35500.0,20.7011,20.7169,20.6959,20.7011,35500.0
2009-12-14 15:30:00,39.47,39.52,39.47,39.51,40600.0,20.7011,20.7274,20.7011,20.7221,40600.0
2009-12-14 15:35:00,39.51,39.52,39.48,39.49,47500.0,20.7221,20.7274,20.7064,20.7116,47500.0
2009-12-14 15:40:00,39.48,39.52,39.48,39.5,50900.0,20.7064,20.7274,20.7064,20.7169,50900.0
2009-12-14 15:45:00,39.51,39.51,39.5,39.51,42100.0,20.7221,20.7221,20.7169,20.7221,42100.0
2009-12-14 15:50:00,39.51,39.51,39.46,39.47,74000.0,20.7221,20.7221,20.6959,20.7011,74000.0
2009-12-14 15:55:00,39.48,39.54,39.47,39.53,97300.0,20.7064,20.7379,20.7011,20.7326,97300.0
2009-12-15 09:30:00,39.4,39.41,39.19,39.19,65300.0,20.6644,20.6697,20.5543,20.5543,65300.0
2009-12-15 09:35:00,39.21,39.26,39.11,39.11,37800.0,20.5648,20.591,20.5123,20.5123,37800.0
2009-12-15 09:40:00,39.13,39.15,39.1,39.12,45900.0,20.5228,20.5333,20.5071,20.5176,45900.0
2009-12-15 09:45:00,39.13,39.17,39.12,39.15,34500.0,20.5228,20.5438,20.5176,20.5333,34500.0
2009-12-15 09:50:00,39.15,39.17,39.11,39.14,65100.0,20.5333,20.5438,20.5123,20.5281,65100.0
2009-12-15 09:55:00,39.13,39.15,39.11,39.11,32100.0,20.5228,20.5333,20.5123,20.5123,32100.0
2009-12-15 10:00:00,39.12,39.15,39.08,39.15,27900.0,20.5176,20.5333,20.4966,20.5333,27900.0
2009-12-15 10:05:00,39.15,39.22,39.15,39.22,38400.0,20.5333,20.57,20.5333,20.57,38400.0
2009-12-15 10:10:00,39.21,39.23,39.13,39.14,33100.0,20.5648,20.5753,20.5228,20.5281,33100.0
2009-12-15 10:15:00,39.15,39.16,39.12,39.14,47300.0,20.5333,20.5385,20.5176,20.5281,47300.0
2009-12-15 10:20:00,39.14,39.23,39.13,39.23,34700.0,20.5281,20.5753,20.5228,20.5753,34700.0
2009-12-15 10:25:00,39.23,39.26,39.21,39.26,25100.0,20.5753,20.591,20.5648,20.591,25100.0
2009-12-15 10:30:00,39.26,39.28,39.26,39.26,28400.0,20.591,20.6015,20.591,20.591,28400.0
2009-12-15 10:35:00,39.25,39.25,39.2,39.2,18300.0,20.5858,20.5858,20.5595,20.5595,18300.0
2009-12-15 10:40:00,39.2,39.24,39.2,39.22,36300.0,20.5595,20.5805,20.5595,20.57,36300.0
2009-12-15 10:45:00,39.22,39.28,39.21,39.28,21000.0,20.57,20.6015,20.5648,20.6015,21000.0
2009-12-15 10:50:00,39.28,39.29,39.25,39.25,25400.0,20.6015,20.6067,20.5858,20.5858,25400.0
2009-12-15 10:55:00,39.25,39.26,39.16,39.16,19500.0,20.5858,20.591,20.5385,20.5385,19500.0
2009-12-15 11:00:00,39.17,39.18,39.16,39.16,17600.0,20.5438,20.549,20.5385,20.5385,17600.0
2009-12-15 11:05:00,39.17,39.21,39.16,39.19,20600.0,20.5438,20.5648,20.5385,20.5543,20600.0
2009-12-15 11:10:00,39.2,39.2,39.14,39.14,18800.0,20.5595,20.5595,20.5281,20.5281,18800.0
2009-12-15 11:15:00,39.14,39.16,39.12,39.12,27300.0,20.5281,20.5385,20.5176,20.5176,27300.0
2009-12-15 11:20:00,39.12,39.15,39.11,39.15,27000.0,20.5176,20.5333,20.5123,20.5333,27000.0
2009-12-15 11:25:00,39.15,39.21,39.15,39.21,18800.0,20.5333,20.5648,20.5333,20.5648,18800.0
2009-12-15 11:30:00,39.21,39.22,39.2,39.22,11500.0,20.5648,20.57,20.5595,20.57,11500.0
2009-12-15 11:35:00,39.22,39.23,39.21,39.21,19500.0,20.57,20.5753,20.5648,20.5648,19500.0
2009-12-15 11:40:00,39.21,39.22,39.19,39.2,16500.0,20.5648,20.57,20.5543,20.5595,16500.0
2009-12-15 11:45:00,39.2,39.21,39.18,39.18,30100.0,20.5595,20.5648,20.549,20.549,30100.0
2009-12-15 11:50:00,39.19,39.24,39.18,39.23,17800.0,20.5543,20.5805,20.549,20.5753,17800.0
2009-12-15 11:55:00,39.24,39.29,39.24,39.29,18400.0,20.5805,20.6067,20.5805,20.6067,18400.0
2009-12-15 12:00:00,39.29,39.29,39.26,39.27,19900.0,20.6067,20.6067,20.591,20.5962,19900.0
2009-12-15 12:05:00,39.27,39.27,39.23,39.23,15600.0,20.5962,20.5962,20.5753,20.5753,15600.0
2009-12-15 12:10:00,39.24,39.26,39.23,39.25,14600.0,20.5805,20.591,20.5753,20.5858,14600.0
2009-12-15 12:15:00,39.26,39.27,39.23,39.23,20500.0,20.591,20.5962,20.5753,20.5753,20500.0
2009-12-15 12:20:00,39.23,39.25,39.17,39.17,26500.0,20.5753,20.5858,20.5438,20.5438,26500.0
2009-12-15 12:25:00,39.17,39.19,39.14,39.15,20400.0,20.5438,20.5543,20.5281,20.5333,20400.0
2009-12-15 12:30:00,39.16,39.18,39.15,39.15,17600.0,20.5385,20.549,20.5333,20.5333,17600.0
2009-12-15 12:35:00,39.15,39.16,39.11,39.12,18200.0,20.5333,20.5385,20.5123,20.5176,18200.0
2009-12-15 12:40:00,39.13,39.13,39.06,39.07,25600.0,20.5228,20.5228,20.4861,20.4913,25600.0
2009-12-15 12:45:00,39.07,39.08,39.04,39.05,35800.0,20.4913,20.4966,20.4756,20.4809,35800.0
2009-12-15 12:50:00,39.06,39.09,39.04,39.09,33800.0,20.4861,20.5018,20.4756,20.5018,33800.0
2009-12-15 12:55:00,39.09,39.12,39.09,39.11,10400.0,20.5018,20.5176,20.5018,20.5123,10400.0
2009-12-15 13:00:00,39.11,39.11,39.05,39.11,43100.0,20.5123,20.5123,20.4809,20.5123,43100.0
2009-12-15 13:05:00,39.11,39.13,39.09,39.12,19200.0,20.5123,20.5228,20.5018,20.5176,19200.0
2009-12-15 13:10:00,39.12,39.18,39.11,39.18,14800.0,20.5176,20.549,20.5123,20.549,14800.0
2009-12-15 13:15:00,39.17,39.19,39.17,39.18,9500.0,20.5438,20.5543,20.5438,20.549,9500.0
2009-12-15 13:20:00,39.18,39.2,39.16,39.17,10100.0,20.549,20.5595,20.5385,20.5438,10100.0
2009-12-15 13:25:00,39.17,39.19,39.16,39.16,14400.0,20.5438,20.5543,20.5385,20.5385,14400.0
2009-12-15 13:30:00,39.16,39.2,39.16,39.16,11700.0,20.5385,20.5595,20.5385,20.5385,11700.0
2009-12-15 13:35:00,39.17,39.19,39.13,39.15,25000.0,20.5438,20.5543,20.5228,20.5333,25000.0
2009-12-15 13:40:00,39.16,39.21,39.15,39.2,33700.0,20.5385,20.5648,20.5333,20.5595,33700.0
2009-12-15 13:45:00,39.21,39.21,39.16,39.17,26600.0,20.5648,20.5648,20.5385,20.5438,26600.0
2009-12-15 13:50:00,39.17,39.2,39.17,39.19,11000.0,20.5438,20.5595,20.5438,20.5543,11000.0
2009-12-15 13:55:00,39.19,39.22,39.18,39.21,7800.0,20.5543,20.57,20.549,20.5648,7800.0
2009-12-15 14:00:00,39.22,39.24,39.21,39.24,15300.0,20.57,20.5805,20.5648,20.5805,15300.0
2009-12-15 14:05:00,39.24,39.25,39.23,39.23,12200.0,20.5805,20.5858,20.5753,20.5753,12200.0
2009-12-15 14:10:00,39.22,39.23,39.21,39.22,17300.0,20.57,20.5753,20.5648,20.57,17300.0
2009-12-15 14:15:00,39.22,39.27,39.22,39.25,21300.0,20.57,20.5962,20.57,20.5858,21300.0
2009-12-15 14:20:00,39.25,39.27,39.25,39.26,16600.0,20.5858,20.5962,20.5858,20.591,16600.0
2009-12-15 14:25:00,39.26,39.26,39.22,39.23,15800.0,20.591,20.591,20.57,20.5753,15800.0
2009-12-15 14:30:00,39.23,39.26,39.23,39.26,18300.0,20.5753,20.591,20.5753,20.591,18300.0
2009-12-15 14:35:00,39.26,39.27,39.23,39.25,22100.0,20.591,20.5962,20.5753,20.5858,22100.0
2009-12-15 14:40:00,39.24,39.25,39.24,39.24,12900.0,20.5805,20.5858,20.5805,20.5805,12900.0
2009-12-15 14:45:00,39.25,39.27,39.24,39.27,9600.0,20.5858,20.5962,20.5805,20.5962,9600.0
2009-12-15 14:50:00,39.27,39.27,39.24,39.26,23100.0,20.5962,20.5962,20.5805,20.591,23100.0
2009-12-15 14:55:00,39.27,39.3,39.26,39.29,16000.0,20.5962,20.612,20.591,20.6067,16000.0
2009-12-15 15:00:00,39.3,39.32,39.29,39.31,18100.0,20.612,20.6225,20.6067,20.6172,18100.0
2009-12-15 15:05:00,39.3,39.31,39.27,39.28,37400.0,20.612,20.6172,20.5962,20.6015,37400.0
2009-12-15 15:10:00,39.28,39.28,39.26,39.26,15800.0,20.6015,20.6015,20.591,20.591,15800.0
2009-12-15 15:15:00,39.27,39.3,39.26,39.29,19900.0,20.5962,20.612,20.591,20.6067,19900.0
2009-12-15 15:20:00,39.29,39.29,39.22,39.24,35700.0,20.6067,20.6067,20.57,20.5805,35700.0
2009-12-15 15:25:00,39.24,39.31,39.24,39.29,21500.0,20.5805,20.6172,20.5805,20.6067,21500.0
2009-12-15 15:30:00,39.29,39.29,39.25,39.28,37500.0,20.6067,20.6067,20.5858,20.6015,37500.0
2009-12-15 15:35:00,39.27,39.28,39.2,39.22,34500.0,20.5962,20.6015,20.5595,20.57,34500.0
2009-12-15 15:40:00,39.23,39.23,39.14,39.16,48500.0,20.5753,20.5753,20.5281,20.5385,48500.0
2009-12-15 15:45:00,39.16,39.21,39.12,39.21,45700.0,20.5385,20.5648,20.5176,20.5648,45700.0
2009-12-15 15:50:00,39.21,39.28,39.2,39.28,50400.0,20.5648,20.6015,20.5595,20.6015,50400.0
2009-12-15 15:55:00,39.28,39.29,39.26,39.28,71300.0,20.6015,20.6067,20.591,20.6015,71300.0
2009-12-16 09:30:00,39.44,39.55,39.41,39.5,49300.0,20.6854,20.7431,20.6697,20.7169,49300.0
2009-12-16 09:35:00,39.5,39.57,39.41,39.56,28700.0,20.7169,20.7536,20.6697,20.7483,28700.0
2009-12-16 09:40:00,39.56,39.57,39.36,39.46,27700.0,20.7483,20.7536,20.6434,20.6959,27700.0
2009-12-16 09:45:00,39.44,39.49,39.43,39.44,16100.0,20.6854,20.7116,20.6802,20.6854,16100.0
2009-12-16 09:50:00,39.45,39.55,39.45,39.52,18700.0,20.6906,20.7431,20.6906,20.7274,18700.0
2009-12-16 09:55:00,39.52,39.53,39.4,39.41,13100.0,20.7274,20.7326,20.6644,20.6697,13100.0
2009-12-16 10:00:00,39.41,39.48,39.41,39.44,37400.0,20.6697,20.7064,20.6697,20.6854,37400.0
2009-12-16 10:05:00,39.45,39.51,39.44,39.48,33400.0,20.6906,20.7221,20.6854,20.7064,33400.0
2009-12-16 10:10:00,39.49,39.51,39.44,39.44,27300.0,20.7116,20.7221,20.6854,20.6854,27300.0
2009-12-16 10:15:00,39.44,39.45,39.3,39.33,32200.0,20.6854,20.6906,20.612,20.6277,32200.0
2009-12-16 10:20:00,39.33,39.35,39.24,39.25,55600.0,20.6277,20.6382,20.5805,20.5858,55600.0
2009-12-16 10:25:00,39.24,39.25,39.12,39.13,59000.0,20.5805,20.5858,20.5176,20.5228,59000.0
2009-12-16 10:30:00,39.13,39.3,39.13,39.27,26200.0,20.5228,20.612,20.5228,20.5962,26200.0
2009-12-16 10:35:00,39.27,39.27,39.22,39.24,9800.0,20.5962,20.5962,20.57,20.5805,9800.0
2009-12-16 10:40:00,39.25,39.26,39.22,39.26,11000.0,20.5858,20.591,20.57,20.591,11000.0
2009-12-16 10:45:00,39.26,39.27,39.25,39.26,5900.0,20.591,20.5962,20.5858,20.591,5900.0
2009-12-16 10:50:00,39.26,39.3,39.26,39.28,10100.0,20.591,20.612,20.591,20.6015,10100.0
2009-12-16 10:55:00,39.29,39.31,39.29,39.3,9000.0,20.6067,20.6172,20.6067,20.612,9000.0
2009-12-16 11:00:00,39.3,39.3,39.27,39.29,20300.0,20.612,20.612,20.5962,20.6067,20300.0
2009-12-16 11:05:00,39.29,39.3,39.24,39.25,27900.0,20.6067,20.612,20.5805,20.5858,27900.0
2009-12-16 11:10:00,39.25,39.28,39.24,39.26,12600.0,20.5858,20.6015,20.5805,20.591,12600.0
2009-12-16 11:15:00,39.27,39.28,39.26,39.26,14000.0,20.5962,20.6015,20.591,20.591,14000.0
2009-12-16 11:20:00,39.27,39.3,39.26,39.27,18900.0,20.5962,20.612,20.591,20.5962,18900.0
2009-12-16 11:25:00,39.26,39.27,39.25,39.25,10800.0,20.591,20.5962,20.5858,20.5858,10800.0
2009-12-16 11:30:00,39.26,39.28,39.25,39.28,10100.0,20.591,20.6015,20.5858,20.6015,10100.0
2009-12-16 11:35:00,39.28,39.29,39.27,39.27,7400.0,20.6015,20.6067,20.5962,20.5962,7400.0
2009-12-16 11:40:00,39.28,39.29,39.26,39.29,16600.0,20.6015,20.6067,20.591,20.6067,16600.0
2009-12-16 11:45:00,39.29,39.3,39.25,39.25,13900.0,20.6067,20.612,20.5858,20.5858,13900.0
2009-12-16 11:50:00,39.26,39.29,39.25,39.28,16700.0,20.591,20.6067,20.5858,20.6015,16700.0
2009-12-16 11:55:00,39.28,39.29,39.27,39.27,8600.0,20.6015,20.6067,20.5962,20.5962,8600.0
2009-12-16 12:00:00,39.27,39.3,39.27,39.28,11400.0,20.5962,20.612,20.5962,20.6015,11400.0
2009-12-16 12:05:00,39.27,39.29,39.26,39.28,16900.0,20.5962,20.6067,20.591,20.6015,16900.0
2009-12-16 12:10:00,39.28,39.29,39.26,39.29,10200.0,20.6015,20.6067,20.591,20.6067,10200.0
2009-12-16 12:15:00,39.28,39.3,39.28,39.3,16100.0,20.6015,20.612,20.6015,20.612,16100.0
2009-12-16 12:20:00,39.3,39.3,39.28,39.29,17900.0,20.612,20.612,20.6015,20.6067,17900.0
2009-12-16 12:25:00,39.29,39.3,39.28,39.3,26900.0,20.6067,20.612,20.6015,20.612,26900.0
2009-12-16 12:30:00,39.3,39.3,39.27,39.28,22700.0,20.612,20.612,20.5962,20.6015,22700.0
2009-12-16 12:35:00,39.27,39.28,39.26,39.26,18600.0,20.5962,20.6015,20.591,20.591,18600.0
2009-12-16 12:40:00,39.26,39.27,39.23,39.24,44800.0,20.591,20.5962,20.5753,20.5805,44800.0
2009-12-16 12:45:00,39.23,39.23,39.19,39.19,23600.0,20.5753,20.5753,20.5543,20.5543,23600.0
2009-12-16 12:50:00,39.19,39.2,39.17,39.2,21100.0,20.5543,20.5595,20.5438,20.5595,21100.0
2009-12-16 12:55:00,39.2,39.2,39.18,39.19,8100.0,20.5595,20.5595,20.549,20.5543,8100.0
2009-12-16 13:00:00,39.19,39.24,39.19,39.23,19800.0,20.5543,20.5805,20.5543,20.5753,19800.0
2009-12-16 13:05:00,39.22,39.25,39.21,39.25,15400.0,20.57,20.5858,20.5648,20.5858,15400.0
2009-12-16 13:10:00,39.25,39.27,39.24,39.26,9900.0,20.5858,20.5962,20.5805,20.591,9900.0
2009-12-16 13:15:00,39.27,39.28,39.26,39.26,8000.0,20.5962,20.6015,20.591,20.591,8000.0
2009-12-16 13:20:00,39.27,39.27,39.23,39.23,18200.0,20.5962,20.5962,20.5753,20.5753,18200.0
2009-12-16 13:25:00,39.23,39.25,39.23,39.25,5800.0,20.5753,20.5858,20.5753,20.5858,5800.0
2009-12-16 13:30:00,39.24,39.26,39.24,39.26,13400.0,20.5805,20.591,20.5805,20.591,13400.0
2009-12-16 13:35:00,39.25,39.26,39.25,39.25,7900.0,20.5858,20.591,20.5858,20.5858,7900.0
2009-12-16 13:40:00,39.25,39.25,39.23,39.24,10900.0,20.5858,20.5858,20.5753,20.5805,10900.0
2009-12-16 13:45:00,39.23,39.25,39.23,39.25,14100.0,20.5753,20.5858,20.5753,20.5858,14100.0
2009-12-16 13:50:00,39.25,39.25,39.21,39.22,20400.0,20.5858,20.5858,20.5648,20.57,20400.0
2009-12-16 13:55:00,39.22,39.23,39.21,39.21,15200.0,20.57,20.5753,20.5648,20.5648,15200.0
2009-12-16 14:00:00,39.21,39.22,39.19,39.22,18300.0,20.5648,20.57,20.5543,20.57,18300.0
2009-12-16 14:05:00,39.22,39.23,39.18,39.21,20500.0,20.57,20.5753,20.549,20.5648,20500.0
2009-12-16 14:10:00,39.21,39.26,39.2,39.25,17000.0,20.5648,20.591,20.5595,20.5858,17000.0
2009-12-16 14:15:00,39.26,39.36,39.22,39.32,36800.0,20.591,20.6434,20.57,20.6225,36800.0
2009-12-16 14:20:00,39.33,39.34,39.18,39.23,33200.0,20.6277,20.633,20.549,20.5753,33200.0
2009-12-16 14:25:00,39.23,39.32,39.22,39.28,24500.0,20.5753,20.6225,20.57,20.6015,24500.0
2009-12-16 14:30:00,39.28,39.29,39.23,39.23,18000.0,20.6015,20.6067,20.5753,20.5753,18000.0
2009-12-16 14:35:00,39.23,39.33,39.23,39.33,21600.0,20.5753,20.6277,20.5753,20.6277,21600.0
2009-12-16 14:40:00,39.32,39.33,39.27,39.29,16500.0,20.6225,20.6277,20.5962,20.6067,16500.0
2009-12-16 14:45:00,39.3,39.3,39.25,39.25,17600.0,20.612,20.612,20.5858,20.5858,17600.0
2009-12-16 14:50:00,39.25,39.25,39.17,39.17,33700.0,20.5858,20.5858,20.5438,20.5438,33700.0
2009-12-16 14:55:00,39.17,39.28,39.17,39.26,22900.0,20.5438,20.6015,20.5438,20.591,22900.0
2009-12-16 15:00:00,39.26,39.26,39.16,39.17,24300.0,20.591,20.591,20.5385,20.5438,24300.0
2009-12-16 15:05:00,39.17,39.2,39.16,39.18,29500.0,20.5438,20.5595,20.5385,20.549,29500.0
2009-12-16 15:10:00,39.17,39.2,39.17,39.2,15100.0,20.5438,20.5595,20.5438,20.5595,15100.0
2009-12-16 15:15:00,39.2,39.24,39.19,39.24,25300.0,20.5595,20.5805,20.5543,20.5805,25300.0
2009-12-16 15:20:00,39.24,39.26,39.19,39.2,24400.0,20.5805,20.591,20.5543,20.5595,24400.0
2009-12-16 15:25:00,39.2,39.21,39.18,39.19,41900.0,20.5595,20.5648,20.549,20.5543,41900.0
2009-12-16 15:30:00,39.19,39.2,39.16,39.17,50300.0,20.5543,20.5595,20.5385,20.5438,50300.0
2009-12-16 15:35:00,39.16,39.18,39.14,39.17,33500.0,20.5385,20.549,20.5281,20.5438,33500.0
2009-12-16 15:40:00,39.17,39.22,39.17,39.2,42000.0,20.5438,20.57,20.5438,20.5595,42000.0
2009-12-16 15:45:00,39.21,39.26,39.19,39.26,78800.0,20.5648,20.591,20.5543,20.591,78800.0
2009-12-16 15:50:00,39.26,39.26,39.24,39.25,55600.0,20.591,20.591,20.5805,20.5858,55600.0
2009-12-16 15:55:00,39.24,39.25,39.2,39.21,127300.0,20.5805,20.5858,20.5595,20.5648,127300.0
2009-12-17 09:30:00,39.16,39.16,38.81,38.82,48000.0,20.5385,20.5385,20.355,20.3602,48000.0
2009-12-17 09:35:00,38.83,39.07,38.82,39.0,40300.0,20.3655,20.4913,20.3602,20.4546,40300.0
2009-12-17 09:40:00,39.0,39.03,38.94,38.96,39500.0,20.4546,20.4704,20.4232,20.4337,39500.0
2009-12-17 09:45:00,38.96,38.99,38.93,38.95,20400.0,20.4337,20.4494,20.4179,20.4284,20400.0
2009-12-17 09:50:00,38.96,38.96,38.93,38.94,20400.0,20.4337,20.4337,20.4179,20.4232,20400.0
2009-12-17 09:55:00,38.94,38.95,38.78,38.85,37800.0,20.4232,20.4284,20.3392,20.376,37800.0
2009-12-17 10:00:00,38.85,38.96,38.81,38.93,38700.0,20.376,20.4337,20.355,20.4179,38700.0
2009-12-17 10:05:00,38.94,38.96,38.89,38.96,17500.0,20.4232,20.4337,20.3969,20.4337,17500.0
2009-12-17 10:10:00,38.96,38.97,38.95,38.97,9900.0,20.4337,20.4389,20.4284,20.4389,9900.0
2009-12-17 10:15:00,38.97,39.05,38.96,39.05,27700.0,20.4389,20.4809,20.4337,20.4809,27700.0
2009-12-17 10:20:00,39.05,39.15,39.03,39.13,31200.0,20.4809,20.5333,20.4704,20.5228,31200.0
2009-12-17 10:25:00,39.13,39.14,39.1,39.12,13400.0,20.5228,20.5281,20.5071,20.5176,13400.0
2009-12-17 10:30:00,39.11,39.12,39.03,39.03,19600.0,20.5123,20.5176,20.4704,20.4704,19600.0
2009-12-17 10:35:00,39.03,39.06,39.0,39.06,16600.0,20.4704,20.4861,20.4546,20.4861,16600.0
2009-12-17 10:40:00,39.06,39.09,39.06,39.08,9500.0,20.4861,20.5018,20.4861,20.4966,9500.0
2009-12-17 10:45:00,39.08,39.16,39.04,39.16,48300.0,20.4966,20.5385,20.4756,20.5385,48300.0
2009-12-17 10:50:00,39.15,39.16,39.09,39.09,19500.0,20.5333,20.5385,20.5018,20.5018,19500.0
2009-12-17 10:55:00,39.09,39.13,39.06,39.08,23900.0,20.5018,20.5228,20.4861,20.4966,23900.0
2009-12-17 11:00:00,39.1,39.16,39.1,39.14,14700.0,20.5071,20.5385,20.5071,20.5281,14700.0
2009-12-17 11:05:00,39.14,39.15,39.09,39.09,16800.0,20.5281,20.5333,20.5018,20.5018,16800.0
2009-12-17 11:10:00,39.1,39.15,39.09,39.15,10000.0,20.5071,20.5333,20.5018,20.5333,10000.0
2009-12-17 11:15:00,39.15,39.22,39.15,39.22,24000.0,20.5333,20.57,20.5333,20.57,24000.0
2009-12-17 11:20:00,39.21,39.26,39.2,39.24,29600.0,20.5648,20.591,20.5595,20.5805,29600.0
2009-12-17 11:25:00,39.24,39.24,39.17,39.17,9900.0,20.5805,20.5805,20.5438,20.5438,9900.0
2009-12-17 11:30:00,39.18,39.21,39.12,39.2,32300.0,20.549,20.5648,20.5176,20.5595,32300.0
2009-12-17 11:35:00,39.2,39.21,39.15,39.21,15400.0,20.5595,20.5648,20.5333,20.5648,15400.0
2009-12-17 11:40:00,39.2,39.21,39.19,39.2,8600.0,20.5595,20.5648,20.5543,20.5595,8600.0
2009-12-17 11:45:00,39.2,39.2,39.12,39.14,11500.0,20.5595,20.5595,20.5176,20.5281,11500.0
2009-12-17 11:50:00,39.14,39.14,39.12,39.12,14000.0,20.5281,20.5281,20.5176,20.5176,14000.0
2009-12-17 11:55:00,39.12,39.16,39.12,39.16,13300.0,20.5176,20.5385,20.5176,20.5385,13300.0
2009-12-17 12:00:00,39.16,39.16,39.12,39.12,23200.0,20.5385,20.5385,20.5176,20.5176,23200.0
2009-12-17 12:05:00,39.12,39.13,39.07,39.1,25900.0,20.5176,20.5228,20.4913,20.5071,25900.0
2009-12-17 12:10:00,39.1,39.13,39.1,39.11,12700.0,20.5071,20.5228,20.5071,20.5123,12700.0
2009-12-17 12:15:00,39.11,39.13,39.11,39.13,19300.0,20.5123,20.5228,20.5123,20.5228,19300.0
2009-12-17 12:20:00,39.12,39.13,39.1,39.11,11600.0,20.5176,20.5228,20.5071,20.5123,11600.0
2009-12-17 12:25:00,39.12,39.12,39.1,39.11,7000.0,20.5176,20.5176,20.5071,20.5123,7000.0
2009-12-17 12:30:00,39.11,39.12,39.09,39.09,9100.0,20.5123,20.5176,20.5018,20.5018,9100.0
2009-12-17 12:35:00,39.1,39.1,39.06,39.08,20600.0,20.5071,20.5071,20.4861,20.4966,20600.0
2009-12-17 12:40:00,39.08,39.09,39.03,39.03,10100.0,20.4966,20.5018,20.4704,20.4704,10100.0
2009-12-17 12:45:00,39.02,39.03,38.95,38.95,31200.0,20.4651,20.4704,20.4284,20.4284,31200.0
2009-12-17 12:50:00,38.95,38.97,38.92,38.97,52400.0,20.4284,20.4389,20.4127,20.4389,52400.0
2009-12-17 12:55:00,38.96,38.97,38.9,38.92,31100.0,20.4337,20.4389,20.4022,20.4127,31100.0
2009-12-17 13:00:00,38.91,38.95,38.9,38.9,35400.0,20.4074,20.4284,20.4022,20.4022,35400.0
2009-12-17 13:05:00,38.91,38.93,38.89,38.93,39800.0,20.4074,20.4179,20.3969,20.4179,39800.0
2009-12-17 13:10:00,38.92,38.94,38.91,38.93,34600.0,20.4127,20.4232,20.4074,20.4179,34600.0
2009-12-17 13:15:00,38.93,38.99,38.93,38.99,14200.0,20.4179,20.4494,20.4179,20.4494,14200.0
2009-12-17 13:20:00,38.99,39.04,38.99,39.04,23700.0,20.4494,20.4756,20.4494,20.4756,23700.0
2009-12-17 13:25:00,39.04,39.05,39.03,39.05,18100.0,20.4756,20.4809,20.4704,20.4809,18100.0
2009-12-17 13:30:00,39.04,39.08,39.04,39.08,16300.0,20.4756,20.4966,20.4756,20.4966,16300.0
2009-12-17 13:35:00,39.07,39.08,39.03,39.04,13400.0,20.4913,20.4966,20.4704,20.4756,13400.0
2009-12-17 13:40:00,39.03,39.04,39.02,39.03,6500.0,20.4704,20.4756,20.4651,20.4704,6500.0
2009-12-17 13:45:00,39.03,39.03,39.0,39.0,17100.0,20.4704,20.4704,20.4546,20.4546,17100.0
2009-12-17 13:50:00,39.0,39.06,38.98,39.06,29200.0,20.4546,20.4861,20.4441,20.4861,29200.0
2009-12-17 13:55:00,39.06,39.1,39.06,39.1,14600.0,20.4861,20.5071,20.4861,20.5071,14600.0
2009-12-17 14:00:00,39.1,39.12,39.09,39.1,37500.0,20.5071,20.5176,20.5018,20.5071,37500.0
2009-12-17 14:05:00,39.1,39.1,39.07,39.07,17400.0,20.5071,20.5071,20.4913,20.4913,17400.0
2009-12-17 14:10:00,39.06,39.09,39.06,39.07,22100.0,20.4861,20.5018,20.4861,20.4913,22100.0
2009-12-17 14:15:00,39.07,39.07,39.06,39.07,13500.0,20.4913,20.4913,20.4861,20.4913,13500.0
2009-12-17 14:20:00,39.07,39.07,39.06,39.06,6400.0,20.4913,20.4913,20.4861,20.4861,6400.0
2009-12-17 14:25:00,39.06,39.07,39.06,39.07,11400.0,20.4861,20.4913,20.4861,20.4913,11400.0
2009-12-17 14:30:00,39.06,39.07,39.03,39.05,25100.0,20.4861,20.4913,20.4704,20.4809,25100.0
2009-12-17 14:35:00,39.04,39.13,39.04,39.13,37700.0,20.4756,20.5228,20.4756,20.5228,37700.0
2009-12-17 14:40:00,39.14,39.14,39.1,39.1,25400.0,20.5281,20.5281,20.5071,20.5071,25400.0
2009-12-17 14:45:00,39.1,39.1,39.03,39.04,13500.0,20.5071,20.5071,20.4704,20.4756,13500.0
2009-12-17 14:50:00,39.03,39.04,39.0,39.01,14500.0,20.4704,20.4756,20.4546,20.4599,14500.0
2009-12-17 14:55:00,39.01,39.02,38.98,38.98,14800.0,20.4599,20.4651,20.4441,20.4441,14800.0
2009-12-17 15:00:00,38.99,38.99,38.96,38.96,22400.0,20.4494,20.4494,20.4337,20.4337,22400.0
2009-12-17 15:05:00,38.97,39.02,38.96,39.02,40700.0,20.4389,20.4651,20.4337,20.4651,40700.0
2009-12-17 15:10:00,39.02,39.02,38.97,38.97,36500.0,20.4651,20.4651,20.4389,20.4389,36500.0
2009-12-17 15:15:00,38.96,38.97,38.93,38.94,20900.0,20.4337,20.4389,20.4179,20.4232,20900.0
2009-12-17 15:20:00,38.94,38.96,38.93,38.94,21800.0,20.4232,20.4337,20.4179,20.4232,21800.0
2009-12-17 15:25:00,38.94,38.95,38.94,38.95,9900.0,20.4232,20.4284,20.4232,20.4284,9900.0
2009-12-17 15:30:00,38.94,39.04,38.94,39.03,58100.0,20.4232,20.4756,20.4232,20.4704,58100.0
2009-12-17 15:35:00,39.04,39.06,39.01,39.03,50500.0,20.4756,20.4861,20.4599,20.4704,50500.0
2009-12-17 15:40:00,39.02,39.09,39.01,39.08,93700.0,20.4651,20.5018,20.4599,20.4966,93700.0
2009-12-17 15:45:00,39.08,39.08,38.99,39.02,61200.0,20.4966,20.4966,20.4494,20.4651,61200.0
2009-12-17 15:50:00,39.02,39.05,38.99,38.99,58700.0,20.4651,20.4809,20.4494,20.4494,58700.0
2009-12-17 15:55:00,38.99,39.02,38.97,38.99,148900.0,20.4494,20.4651,20.4389,20.4494,148900.0
2009-12-18 09:30:00,38.99,39.32,38.99,39.21,925700.0,20.4494,20.6225,20.4494,20.5648,925700.0
2009-12-18 09:35:00,39.23,39.29,39.1,39.28,18300.0,20.5753,20.6067,20.5071,20.6015,18300.0
2009-12-18 09:40:00,39.26,39.34,39.16,39.31,30000.0,20.591,20.633,20.5385,20.6172,30000.0
2009-12-18 09:45:00,39.3,39.37,39.27,39.33,26600.0,20.612,20.6487,20.5962,20.6277,26600.0
2009-12-18 09:50:00,39.31,39.33,39.3,39.3,23500.0,20.6172,20.6277,20.612,20.612,23500.0
2009-12-18 09:55:00,39.3,39.31,39.25,39.28,30700.0,20.612,20.6172,20.5858,20.6015,30700.0
2009-12-18 10:00:00,39.28,39.34,39.22,39.27,34600.0,20.6015,20.633,20.57,20.5962,34600.0
2009-12-18 10:05:00,39.26,39.39,39.26,39.38,40000.0,20.591,20.6592,20.591,20.6539,40000.0
2009-12-18 10:10:00,39.37,39.43,39.29,39.29,40300.0,20.6487,20.6802,20.6067,20.6067,40300.0
2009-12-18 10:15:00,39.29,39.3,39.26,39.27,19800.0,20.6067,20.612,20.591,20.5962,19800.0
2009-12-18 10:20:00,39.26,39.27,39.15,39.19,40600.0,20.591,20.5962,20.5333,20.5543,40600.0
2009-12-18 10:25:00,39.19,39.24,39.18,39.22,34100.0,20.5543,20.5805,20.549,20.57,34100.0
2009-12-18 10:30:00,39.22,39.22,39.09,39.1,46100.0,20.57,20.57,20.5018,20.5071,46100.0
2009-12-18 10:35:00,39.11,39.17,39.1,39.14,33600.0,20.5123,20.5438,20.5071,20.5281,33600.0
2009-12-18 10:40:00,39.13,39.13,39.06,39.12,39700.0,20.5228,20.5228,20.4861,20.5176,39700.0
2009-12-18 10:45:00,39.12,39.12,39.06,39.06,41100.0,20.5176,20.5176,20.4861,20.4861,41100.0
2009-12-18 10:50:00,39.06,39.1,38.97,38.98,102700.0,20.4861,20.5071,20.4389,20.4441,102700.0
2009-12-18 10:55:00,38.97,38.99,38.94,38.96,66900.0,20.4389,20.4494,20.4232,20.4337,66900.0
2009-12-18 11:00:00,38.96,38.96,38.94,38.95,21100.0,20.4337,20.4337,20.4232,20.4284,21100.0
2009-12-18 11:05:00,38.96,38.98,38.86,38.88,39700.0,20.4337,20.4441,20.3812,20.3917,39700.0
2009-12-18 11:10:00,38.88,38.91,38.85,38.87,23500.0,20.3917,20.4074,20.376,20.3865,23500.0
2009-12-18 11:15:00,38.87,38.88,38.77,38.85,44000.0,20.3865,20.3917,20.334,20.376,44000.0
2009-12-18 11:20:00,38.85,38.91,38.84,38.9,28900.0,20.376,20.4074,20.3707,20.4022,28900.0
2009-12-18 11:25:00,38.9,38.91,38.9,38.9,7900.0,20.4022,20.4074,20.4022,20.4022,7900.0
2009-12-18 11:30:00,38.9,38.9,38.87,38.89,23200.0,20.4022,20.4022,20.3865,20.3969,23200.0
2009-12-18 11:35:00,38.9,38.9,38.82,38.83,17300.0,20.4022,20.4022,20.3602,20.3655,17300.0
2009-12-18 11:40:00,38.84,38.84,38.78,38.78,20500.0,20.3707,20.3707,20.3392,20.3392,20500.0
2009-12-18 11:45:00,38.78,38.81,38.73,38.81,31500.0,20.3392,20.355,20.313,20.355,31500.0
2009-12-18 11:50:00,38.81,38.87,38.8,38.85,31500.0,20.355,20.3865,20.3497,20.376,31500.0
2009-12-18 11:55:00,38.84,38.86,38.83,38.83,13700.0,20.3707,20.3812,20.3655,20.3655,13700.0
2009-12-18 12:00:00,38.83,38.83,38.75,38.76,23400.0,20.3655,20.3655,20.3235,20.3288,23400.0
2009-12-18 12:05:00,38.76,38.8,38.73,38.8,28300.0,20.3288,20.3497,20.313,20.3497,28300.0
2009-12-18 12:10:00,38.81,38.85,38.81,38.84,21100.0,20.355,20.376,20.355,20.3707,21100.0
2009-12-18 12:15:00,38.84,38.93,38.84,38.91,28600.0,20.3707,20.4179,20.3707,20.4074,28600.0
2009-12-18 12:20:00,38.92,38.93,38.91,38.92,16300.0,20.4127,20.4179,20.4074,20.4127,16300.0
2009-12-18 12:25:00,38.92,38.93,38.9,38.92,9500.0,20.4127,20.4179,20.4022,20.4127,9500.0
2009-12-18 12:30:00,38.91,38.92,38.89,38.9,11700.0,20.4074,20.4127,20.3969,20.4022,11700.0
2009-12-18 12:35:00,38.89,38.92,38.89,38.91,21700.0,20.3969,20.4127,20.3969,20.4074,21700.0
2009-12-18 12:40:00,38.92,38.96,38.91,38.95,39900.0,20.4127,20.4337,20.4074,20.4284,39900.0
2009-12-18 12:45:00,38.96,38.97,38.9,38.91,17400.0,20.4337,20.4389,20.4022,20.4074,17400.0
2009-12-18 12:50:00,38.92,38.99,38.92,38.98,40800.0,20.4127,20.4494,20.4127,20.4441,40800.0
2009-12-18 12:55:00,38.99,38.99,38.98,38.98,6800.0,20.4494,20.4494,20.4441,20.4441,6800.0
2009-12-18 13:00:00,38.99,39.0,38.98,38.99,18400.0,20.4494,20.4546,20.4441,20.4494,18400.0
2009-12-18 13:05:00,38.98,39.01,38.98,39.0,47200.0,20.4441,20.4599,20.4441,20.4546,47200.0
2009-12-18 13:10:00,39.01,39.04,39.0,39.03,56600.0,20.4599,20.4756,20.4546,20.4704,56600.0
2009-12-18 13:15:00,39.03,39.05,39.03,39.04,47700.0,20.4704,20.4809,20.4704,20.4756,47700.0
2009-12-18 13:20:00,39.04,39.11,39.04,39.07,133400.0,20.4756,20.5123,20.4756,20.4913,133400.0
2009-12-18 13:25:00,39.06,39.11,39.05,39.11,41500.0,20.4861,20.5123,20.4809,20.5123,41500.0
2009-12-18 13:30:00,39.11,39.13,39.08,39.1,30100.0,20.5123,20.5228,20.4966,20.5071,30100.0
2009-12-18 13:35:00,39.1,39.1,39.06,39.09,31300.0,20.5071,20.5071,20.4861,20.5018,31300.0
2009-12-18 13:40:00,39.09,39.11,39.09,39.11,12600.0,20.5018,20.5123,20.5018,20.5123,12600.0
2009-12-18 13:45:00,39.11,39.12,39.05,39.05,36500.0,20.5123,20.5176,20.4809,20.4809,36500.0
2009-12-18 13:50:00,39.06,39.07,39.04,39.05,32500.0,20.4861,20.4913,20.4756,20.4809,32500.0
2009-12-18 13:55:00,39.05,39.06,39.04,39.05,38400.0,20.4809,20.4861,20.4756,20.4809,38400.0
2009-12-18 14:00:00,39.05,39.06,39.04,39.06,51400.0,20.4809,20.4861,20.4756,20.4861,51400.0
2009-12-18 14:05:00,39.06,39.09,39.06,39.08,30600.0,20.4861,20.5018,20.4861,20.4966,30600.0
2009-12-18 14:10:00,39.08,39.09,38.88,39.05,60800.0,20.4966,20.5018,20.3917,20.4809,60800.0
2009-12-18 14:15:00,39.05,39.06,39.04,39.06,21100.0,20.4809,20.4861,20.4756,20.4861,21100.0
2009-12-18 14:20:00,39.05,39.07,39.04,39.05,22600.0,20.4809,20.4913,20.4756,20.4809,22600.0
2009-12-18 14:25:00,39.05,39.07,39.05,39.06,46700.0,20.4809,20.4913,20.4809,20.4861,46700.0
2009-12-18 14:30:00,39.06,39.07,39.05,39.05,18500.0,20.4861,20.4913,20.4809,20.4809,18500.0
2009-12-18 14:35:00,39.06,39.11,39.05,39.09,19500.0,20.4861,20.5123,20.4809,20.5018,19500.0
2009-12-18 14:40:00,39.09,39.11,39.09,39.11,18700.0,20.5018,20.5123,20.5018,20.5123,18700.0
2009-12-18 14:45:00,39.11,39.12,39.1,39.11,46000.0,20.5123,20.5176,20.5071,20.5123,46000.0
2009-12-18 14:50:00,39.12,39.16,39.11,39.16,53200.0,20.5176,20.5385,20.5123,20.5385,53200.0
2009-12-18 14:55:00,39.16,39.18,39.14,39.17,27600.0,20.5385,20.549,20.5281,20.5438,27600.0
2009-12-18 15:00:00,39.18,39.21,39.17,39.21,35600.0,20.549,20.5648,20.5438,20.5648,35600.0
2009-12-18 15:05:00,39.21,39.22,39.16,39.19,56700.0,20.5648,20.57,20.5385,20.5543,56700.0
2009-12-18 15:10:00,39.2,39.28,39.2,39.27,82000.0,20.5595,20.6015,20.5595,20.5962,82000.0
2009-12-18 15:15:00,39.27,39.31,39.26,39.26,111000.0,20.5962,20.6172,20.591,20.591,111000.0
2009-12-18 15:20:00,39.27,39.31,39.21,39.22,161800.0,20.5962,20.6172,20.5648,20.57,161800.0
2009-12-18 15:25:00,39.21,39.23,39.15,39.18,60400.0,20.5648,20.5753,20.5333,20.549,60400.0
2009-12-18 15:30:00,39.18,39.19,39.12,39.15,75900.0,20.549,20.5543,20.5176,20.5333,75900.0
2009-12-18 15:35:00,39.15,39.16,39.1,39.11,101500.0,20.5333,20.5385,20.5071,20.5123,101500.0
2009-12-18 15:40:00,39.12,39.12,39.06,39.1,82800.0,20.5176,20.5176,20.4861,20.5071,82800.0
2009-12-18 15:45:00,39.1,39.12,39.07,39.08,96000.0,20.5071,20.5176,20.4913,20.4966,96000.0
2009-12-18 15:50:00,39.09,39.11,39.04,39.08,105900.0,20.5018,20.5123,20.4756,20.4966,105900.0
2009-12-18 15:55:00,39.08,39.14,39.07,39.12,164600.0,20.4966,20.5281,20.4913,20.5176,164600.0
2009-12-21 09:30:00,39.24,39.39,39.23,39.31,147000.0,20.5805,20.6592,20.5753,20.6172,147000.0
2009-12-21 09:35:00,39.31,39.39,39.29,39.29,49200.0,20.6172,20.6592,20.6067,20.6067,49200.0
2009-12-21 09:40:00,39.29,39.35,39.25,39.35,30900.0,20.6067,20.6382,20.5858,20.6382,30900.0
2009-12-21 09:45:00,39.35,39.45,39.35,39.44,34300.0,20.6382,20.6906,20.6382,20.6854,34300.0
2009-12-21 09:50:00,39.44,39.44,39.37,39.37,39800.0,20.6854,20.6854,20.6487,20.6487,39800.0
2009-12-21 09:55:00,39.37,39.46,39.35,39.44,27600.0,20.6487,20.6959,20.6382,20.6854,27600.0
2009-12-21 10:00:00,39.43,39.54,39.43,39.48,35500.0,20.6802,20.7379,20.6802,20.7064,35500.0
2009-12-21 10:05:00,39.49,39.49,39.44,39.45,17700.0,20.7116,20.7116,20.6854,20.6906,17700.0
2009-12-21 10:10:00,39.45,39.49,39.44,39.44,26500.0,20.6906,20.7116,20.6854,20.6854,26500.0
2009-12-21 10:15:00,39.44,39.51,39.44,39.49,26400.0,20.6854,20.7221,20.6854,20.7116,26400.0
2009-12-21 10:20:00,39.49,39.49,39.4,39.4,31600.0,20.7116,20.7116,20.6644,20.6644,31600.0
2009-12-21 10:25:00,39.4,39.49,39.38,39.49,25700.0,20.6644,20.7116,20.6539,20.7116,25700.0
2009-12-21 10:30:00,39.5,39.57,39.47,39.53,27100.0,20.7169,20.7536,20.7011,20.7326,27100.0
2009-12-21 10:35:00,39.53,39.53,39.49,39.49,8900.0,20.7326,20.7326,20.7116,20.7116,8900.0
2009-12-21 10:40:00,39.49,39.51,39.48,39.5,9700.0,20.7116,20.7221,20.7064,20.7169,9700.0
2009-12-21 10:45:00,39.5,39.51,39.4,39.42,36800.0,20.7169,20.7221,20.6644,20.6749,36800.0
2009-12-21 10:50:00,39.42,39.42,39.38,39.38,14500.0,20.6749,20.6749,20.6539,20.6539,14500.0
2009-12-21 10:55:00,39.38,39.39,39.34,39.34,14500.0,20.6539,20.6592,20.633,20.633,14500.0
2009-12-21 11:00:00,39.35,39.35,39.31,39.31,23700.0,20.6382,20.6382,20.6172,20.6172,23700.0
2009-12-21 11:05:00,39.32,39.36,39.29,39.35,27600.0,20.6225,20.6434,20.6067,20.6382,27600.0
2009-12-21 11:10:00,39.34,39.36,39.33,39.33,26400.0,20.633,20.6434,20.6277,20.6277,26400.0
2009-12-21 11:15:00,39.33,39.34,39.29,39.29,13200.0,20.6277,20.633,20.6067,20.6067,13200.0
2009-12-21 11:20:00,39.3,39.3,39.28,39.29,7800.0,20.612,20.612,20.6015,20.6067,7800.0
2009-12-21 11:25:00,39.29,39.3,39.29,39.29,6900.0,20.6067,20.612,20.6067,20.6067,6900.0
2009-12-21 11:30:00,39.3,39.36,39.29,39.34,23200.0,20.612,20.6434,20.6067,20.633,23200.0
2009-12-21 11:35:00,39.34,39.34,39.32,39.33,16700.0,20.633,20.633,20.6225,20.6277,16700.0
2009-12-21 11:40:00,39.33,39.33,39.31,39.32,15900.0,20.6277,20.6277,20.6172,20.6225,15900.0
2009-12-21 11:45:00,39.33,39.36,39.32,39.35,34100.0,20.6277,20.6434,20.6225,20.6382,34100.0
2009-12-21 11:50:00,39.35,39.42,39.35,39.42,11500.0,20.6382,20.6749,20.6382,20.6749,11500.0
2009-12-21 11:55:00,39.42,39.44,39.38,39.44,18900.0,20.6749,20.6854,20.6539,20.6854,18900.0
2009-12-21 12:00:00,39.43,39.47,39.43,39.47,47200.0,20.6802,20.7011,20.6802,20.7011,47200.0
2009-12-21 12:05:00,39.47,39.49,39.45,39.45,24800.0,20.7011,20.7116,20.6906,20.6906,24800.0
2009-12-21 12:10:00,39.45,39.46,39.42,39.42,27900.0,20.6906,20.6959,20.6749,20.6749,27900.0
2009-12-21 12:15:00,39.42,39.46,39.42,39.44,19400.0,20.6749,20.6959,20.6749,20.6854,19400.0
2009-12-21 12:20:00,39.45,39.46,39.43,39.43,17200.0,20.6906,20.6959,20.6802,20.6802,17200.0
2009-12-21 12:25:00,39.43,39.46,39.41,39.42,14300.0,20.6802,20.6959,20.6697,20.6749,14300.0
2009-12-21 12:30:00,39.42,39.42,39.41,39.41,7400.0,20.6749,20.6749,20.6697,20.6697,7400.0
2009-12-21 12:35:00,39.41,39.42,39.41,39.41,7800.0,20.6697,20.6749,20.6697,20.6697,7800.0
2009-12-21 12:40:00,39.42,39.46,39.4,39.46,11900.0,20.6749,20.6959,20.6644,20.6959,11900.0
2009-12-21 12:45:00,39.46,39.47,39.42,39.45,21700.0,20.6959,20.7011,20.6749,20.6906,21700.0
2009-12-21 12:50:00,39.45,39.45,39.44,39.44,9500.0,20.6906,20.6906,20.6854,20.6854,9500.0
2009-12-21 12:55:00,39.45,39.45,39.41,39.42,12400.0,20.6906,20.6906,20.6697,20.6749,12400.0
2009-12-21 13:00:00,39.42,39.43,39.4,39.4,8000.0,20.6749,20.6802,20.6644,20.6644,8000.0
2009-12-21 13:05:00,39.4,39.41,39.39,39.39,5400.0,20.6644,20.6697,20.6592,20.6592,5400.0
2009-12-21 13:10:00,39.39,39.4,39.37,39.38,18300.0,20.6592,20.6644,20.6487,20.6539,18300.0
2009-12-21 13:15:00,39.38,39.38,39.36,39.38,14900.0,20.6539,20.6539,20.6434,20.6539,14900.0
2009-12-21 13:20:00,39.39,39.39,39.37,39.38,9200.0,20.6592,20.6592,20.6487,20.6539,9200.0
2009-12-21 13:25:00,39.39,39.4,39.38,39.39,5700.0,20.6592,20.6644,20.6539,20.6592,5700.0
2009-12-21 13:30:00,39.39,39.4,39.38,39.39,10700.0,20.6592,20.6644,20.6539,20.6592,10700.0
2009-12-21 13:35:00,39.39,39.4,39.37,39.37,14200.0,20.6592,20.6644,20.6487,20.6487,14200.0
2009-12-21 13:40:00,39.37,39.37,39.34,39.35,14000.0,20.6487,20.6487,20.633,20.6382,14000.0
2009-12-21 13:45:00,39.35,39.37,39.35,39.36,9400.0,20.6382,20.6487,20.6382,20.6434,9400.0
2009-12-21 13:50:00,39.36,39.37,39.33,39.34,39400.0,20.6434,20.6487,20.6277,20.633,39400.0
2009-12-21 13:55:00,39.35,39.36,39.34,39.35,9100.0,20.6382,20.6434,20.633,20.6382,9100.0
2009-12-21 14:00:00,39.36,39.36,39.32,39.33,14600.0,20.6434,20.6434,20.6225,20.6277,14600.0
2009-12-21 14:05:00,39.34,39.35,39.33,39.34,11500.0,20.633,20.6382,20.6277,20.633,11500.0
2009-12-21 14:10:00,39.34,39.36,39.34,39.34,19900.0,20.633,20.6434,20.633,20.633,19900.0
2009-12-21 14:15:00,39.34,39.37,39.34,39.35,22600.0,20.633,20.6487,20.633,20.6382,22600.0
2009-12-21 14:20:00,39.35,39.36,39.33,39.33,16700.0,20.6382,20.6434,20.6277,20.6277,16700.0
2009-12-21 14:25:00,39.33,39.35,39.33,39.35,10600.0,20.6277,20.6382,20.6277,20.6382,10600.0
2009-12-21 14:30:00,39.34,39.36,39.34,39.35,11800.0,20.633,20.6434,20.633,20.6382,11800.0
2009-12-21 14:35:00,39.35,39.36,39.31,39.32,32400.0,20.6382,20.6434,20.6172,20.6225,32400.0
2009-12-21 14:40:00,39.33,39.33,39.31,39.33,13000.0,20.6277,20.6277,20.6172,20.6277,13000.0
2009-12-21 14:45:00,39.33,39.34,39.32,39.32,15900.0,20.6277,20.633,20.6225,20.6225,15900.0
2009-12-21 14:50:00,39.33,39.34,39.32,39.32,15500.0,20.6277,20.633,20.6225,20.6225,15500.0
2009-12-21 14:55:00,39.31,39.33,39.31,39.33,13200.0,20.6172,20.6277,20.6172,20.6277,13200.0
2009-12-21 15:00:00,39.33,39.34,39.32,39.33,9000.0,20.6277,20.633,20.6225,20.6277,9000.0
2009-12-21 15:05:00,39.34,39.36,39.31,39.31,28000.0,20.633,20.6434,20.6172,20.6172,28000.0
2009-12-21 15:10:00,39.31,39.32,39.28,39.3,30100.0,20.6172,20.6225,20.6015,20.612,30100.0
2009-12-21 15:15:00,39.3,39.3,39.23,39.26,32800.0,20.612,20.612,20.5753,20.591,32800.0
2009-12-21 15:20:00,39.26,39.28,39.25,39.26,30500.0,20.591,20.6015,20.5858,20.591,30500.0
2009-12-21 15:25:00,39.26,39.27,39.24,39.27,21900.0,20.591,20.5962,20.5805,20.5962,21900.0
2009-12-21 15:30:00,39.26,39.29,39.25,39.28,30100.0,20.591,20.6067,20.5858,20.6015,30100.0
2009-12-21 15:35:00,39.29,39.3,39.28,39.29,47200.0,20.6067,20.612,20.6015,20.6067,47200.0
2009-12-21 15:40:00,39.3,39.3,39.19,39.19,46400.0,20.612,20.612,20.5543,20.5543,46400.0
2009-12-21 15:45:00,39.19,39.22,39.19,39.2,34300.0,20.5543,20.57,20.5543,20.5595,34300.0
2009-12-21 15:50:00,39.21,39.25,39.19,39.25,47800.0,20.5648,20.5858,20.5543,20.5858,47800.0
2009-12-21 15:55:00,39.25,39.27,39.24,39.26,80500.0,20.5858,20.5962,20.5805,20.591,80500.0
2009-12-22 09:30:00,39.27,39.45,39.27,39.29,72900.0,20.5962,20.6906,20.5962,20.6067,72900.0
2009-12-22 09:35:00,39.27,39.33,39.26,39.31,26800.0,20.5962,20.6277,20.591,20.6172,26800.0
2009-12-22 09:40:00,39.32,39.45,39.31,39.37,25900.0,20.6225,20.6906,20.6172,20.6487,25900.0
2009-12-22 09:45:00,39.38,39.38,39.31,39.35,20800.0,20.6539,20.6539,20.6172,20.6382,20800.0
2009-12-22 09:50:00,39.35,39.38,39.26,39.33,29700.0,20.6382,20.6539,20.591,20.6277,29700.0
2009-12-22 09:55:00,39.34,39.35,39.26,39.26,8300.0,20.633,20.6382,20.591,20.591,8300.0
2009-12-22 10:00:00,39.28,39.4,39.21,39.24,73900.0,20.6015,20.6644,20.5648,20.5805,73900.0
2009-12-22 10:05:00,39.24,39.42,39.24,39.42,11400.0,20.5805,20.6749,20.5805,20.6749,11400.0
2009-12-22 10:10:00,39.42,39.48,39.42,39.47,18900.0,20.6749,20.7064,20.6749,20.7011,18900.0
2009-12-22 10:15:00,39.47,39.48,39.45,39.45,12100.0,20.7011,20.7064,20.6906,20.6906,12100.0
2009-12-22 10:20:00,39.44,39.46,39.4,39.43,14700.0,20.6854,20.6959,20.6644,20.6802,14700.0
2009-12-22 10:25:00,39.41,39.41,39.33,39.34,17700.0,20.6697,20.6697,20.6277,20.633,17700.0
2009-12-22 10:30:00,39.34,39.34,39.26,39.3,13700.0,20.633,20.633,20.591,20.612,13700.0
2009-12-22 10:35:00,39.29,39.35,39.29,39.33,34600.0,20.6067,20.6382,20.6067,20.6277,34600.0
2009-12-22 10:40:00,39.31,39.32,39.22,39.24,20200.0,20.6172,20.6225,20.57,20.5805,20200.0
2009-12-22 10:45:00,39.24,39.24,39.13,39.15,21400.0,20.5805,20.5805,20.5228,20.5333,21400.0
2009-12-22 10:50:00,39.14,39.18,39.13,39.16,24300.0,20.5281,20.549,20.5228,20.5385,24300.0
2009-12-22 10:55:00,39.16,39.21,39.15,39.2,8800.0,20.5385,20.5648,20.5333,20.5595,8800.0
2009-12-22 11:00:00,39.2,39.2,39.13,39.16,14600.0,20.5595,20.5595,20.5228,20.5385,14600.0
2009-12-22 11:05:00,39.17,39.24,39.17,39.23,10800.0,20.5438,20.5805,20.5438,20.5753,10800.0
2009-12-22 11:10:00,39.24,39.25,39.18,39.19,12100.0,20.5805,20.5858,20.549,20.5543,12100.0
2009-12-22 11:15:00,39.17,39.22,39.17,39.21,11800.0,20.5438,20.57,20.5438,20.5648,11800.0
2009-12-22 11:20:00,39.22,39.23,39.17,39.18,13700.0,20.57,20.5753,20.5438,20.549,13700.0
2009-12-22 11:25:00,39.17,39.18,39.15,39.17,8600.0,20.5438,20.549,20.5333,20.5438,8600.0
2009-12-22 11:30:00,39.16,39.16,39.1,39.12,15300.0,20.5385,20.5385,20.5071,20.5176,15300.0
2009-12-22 11:35:00,39.12,39.14,39.11,39.13,21100.0,20.5176,20.5281,20.5123,20.5228,21100.0
2009-12-22 11:40:00,39.13,39.14,39.12,39.13,8400.0,20.5228,20.5281,20.5176,20.5228,8400.0
2009-12-22 11:45:00,39.14,39.15,39.13,39.15,8300.0,20.5281,20.5333,20.5228,20.5333,8300.0
2009-12-22 11:50:00,39.14,39.16,39.14,39.15,6200.0,20.5281,20.5385,20.5281,20.5333,6200.0
2009-12-22 11:55:00,39.14,39.18,39.14,39.18,6700.0,20.5281,20.549,20.5281,20.549,6700.0
2009-12-22 12:00:00,39.18,39.18,39.13,39.13,10100.0,20.549,20.549,20.5228,20.5228,10100.0
2009-12-22 12:05:00,39.13,39.14,39.12,39.14,19200.0,20.5228,20.5281,20.5176,20.5281,19200.0
2009-12-22 12:10:00,39.15,39.15,39.11,39.12,16100.0,20.5333,20.5333,20.5123,20.5176,16100.0
2009-12-22 12:15:00,39.13,39.13,39.03,39.05,19600.0,20.5228,20.5228,20.4704,20.4809,19600.0
2009-12-22 12:20:00,39.05,39.07,39.04,39.06,10900.0,20.4809,20.4913,20.4756,20.4861,10900.0
2009-12-22 12:25:00,39.06,39.11,39.06,39.1,15400.0,20.4861,20.5123,20.4861,20.5071,15400.0
2009-12-22 12:30:00,39.1,39.17,39.09,39.16,11900.0,20.5071,20.5438,20.5018,20.5385,11900.0
2009-12-22 12:35:00,39.16,39.17,39.1,39.1,11200.0,20.5385,20.5438,20.5071,20.5071,11200.0
2009-12-22 12:40:00,39.1,39.1,39.02,39.02,23700.0,20.5071,20.5071,20.4651,20.4651,23700.0
2009-12-22 12:45:00,39.04,39.07,39.03,39.07,9800.0,20.4756,20.4913,20.4704,20.4913,9800.0
2009-12-22 12:50:00,39.07,39.07,39.02,39.07,17700.0,20.4913,20.4913,20.4651,20.4913,17700.0
2009-12-22 12:55:00,39.08,39.08,39.03,39.04,12500.0,20.4966,20.4966,20.4704,20.4756,12500.0
2009-12-22 13:00:00,39.04,39.11,39.04,39.11,7900.0,20.4756,20.5123,20.4756,20.5123,7900.0
2009-12-22 13:05:00,39.12,39.17,39.12,39.15,14100.0,20.5176,20.5438,20.5176,20.5333,14100.0
2009-12-22 13:10:00,39.17,39.18,39.12,39.12,16500.0,20.5438,20.549,20.5176,20.5176,16500.0
2009-12-22 13:15:00,39.11,39.12,39.07,39.12,14300.0,20.5123,20.5176,20.4913,20.5176,14300.0
2009-12-22 13:20:00,39.12,39.14,39.12,39.13,4200.0,20.5176,20.5281,20.5176,20.5228,4200.0
2009-12-22 13:25:00,39.13,39.14,39.13,39.14,3500.0,20.5228,20.5281,20.5228,20.5281,3500.0
2009-12-22 13:30:00,39.14,39.16,39.13,39.15,14800.0,20.5281,20.5385,20.5228,20.5333,14800.0
2009-12-22 13:35:00,39.16,39.17,39.13,39.17,13900.0,20.5385,20.5438,20.5228,20.5438,13900.0
2009-12-22 13:40:00,39.17,39.18,39.15,39.18,7500.0,20.5438,20.549,20.5333,20.549,7500.0
2009-12-22 13:45:00,39.17,39.17,39.14,39.14,9000.0,20.5438,20.5438,20.5281,20.5281,9000.0
2009-12-22 13:50:00,39.14,39.18,39.13,39.18,12000.0,20.5281,20.549,20.5228,20.549,12000.0
2009-12-22 13:55:00,39.18,39.21,39.18,39.2,9000.0,20.549,20.5648,20.549,20.5595,9000.0
2009-12-22 14:00:00,39.2,39.2,39.17,39.18,14400.0,20.5595,20.5595,20.5438,20.549,14400.0
2009-12-22 14:05:00,39.18,39.2,39.18,39.19,7100.0,20.549,20.5595,20.549,20.5543,7100.0
2009-12-22 14:10:00,39.2,39.2,39.14,39.14,12200.0,20.5595,20.5595,20.5281,20.5281,12200.0
2009-12-22 14:15:00,39.14,39.17,39.14,39.16,6500.0,20.5281,20.5438,20.5281,20.5385,6500.0
2009-12-22 14:20:00,39.15,39.18,39.15,39.17,7800.0,20.5333,20.549,20.5333,20.5438,7800.0
2009-12-22 14:25:00,39.16,39.18,39.15,39.16,13100.0,20.5385,20.549,20.5333,20.5385,13100.0
2009-12-22 14:30:00,39.16,39.18,39.15,39.16,10200.0,20.5385,20.549,20.5333,20.5385,10200.0
2009-12-22 14:35:00,39.17,39.18,39.16,39.17,10300.0,20.5438,20.549,20.5385,20.5438,10300.0
2009-12-22 14:40:00,39.17,39.19,39.17,39.18,13000.0,20.5438,20.5543,20.5438,20.549,13000.0
2009-12-22 14:45:00,39.18,39.25,39.18,39.22,39500.0,20.549,20.5858,20.549,20.57,39500.0
2009-12-22 14:50:00,39.22,39.22,39.19,39.2,11300.0,20.57,20.57,20.5543,20.5595,11300.0
2009-12-22 14:55:00,39.2,39.21,39.18,39.2,18600.0,20.5595,20.5648,20.549,20.5595,18600.0
2009-12-22 15:00:00,39.19,39.2,39.15,39.18,56400.0,20.5543,20.5595,20.5333,20.549,56400.0
2009-12-22 15:05:00,39.18,39.18,39.15,39.18,22000.0,20.549,20.549,20.5333,20.549,22000.0
2009-12-22 15:10:00,39.19,39.2,39.16,39.16,32700.0,20.5543,20.5595,20.5385,20.5385,32700.0
2009-12-22 15:15:00,39.16,39.19,39.14,39.16,22100.0,20.5385,20.5543,20.5281,20.5385,22100.0
2009-12-22 15:20:00,39.16,39.17,39.15,39.16,6500.0,20.5385,20.5438,20.5333,20.5385,6500.0
2009-12-22 15:25:00,39.16,39.17,39.1,39.12,30300.0,20.5385,20.5438,20.5071,20.5176,30300.0
2009-12-22 15:30:00,39.13,39.13,39.1,39.12,17800.0,20.5228,20.5228,20.5071,20.5176,17800.0
2009-12-22 15:35:00,39.13,39.16,39.11,39.12,33400.0,20.5228,20.5385,20.5123,20.5176,33400.0
2009-12-22 15:40:00,39.13,39.13,39.06,39.06,23700.0,20.5228,20.5228,20.4861,20.4861,23700.0
2009-12-22 15:45:00,39.06,39.09,39.03,39.09,51500.0,20.4861,20.5018,20.4704,20.5018,51500.0
2009-12-22 15:50:00,39.09,39.12,39.06,39.06,50300.0,20.5018,20.5176,20.4861,20.4861,50300.0
2009-12-22 15:55:00,39.05,39.12,39.05,39.1,84600.0,20.4809,20.5176,20.4809,20.5071,84600.0
2009-12-23 09:30:00,39.09,39.27,39.09,39.11,45800.0,20.5018,20.5962,20.5018,20.5123,45800.0
2009-12-23 09:35:00,39.1,39.26,39.07,39.26,21900.0,20.5071,20.591,20.4913,20.591,21900.0
2009-12-23 09:40:00,39.25,39.25,39.12,39.14,14200.0,20.5858,20.5858,20.5176,20.5281,14200.0
2009-12-23 09:45:00,39.12,39.15,39.08,39.13,13400.0,20.5176,20.5333,20.4966,20.5228,13400.0
2009-12-23 09:50:00,39.13,39.13,39.08,39.12,14000.0,20.5228,20.5228,20.4966,20.5176,14000.0
2009-12-23 09:55:00,39.12,39.19,39.07,39.11,12800.0,20.5176,20.5543,20.4913,20.5123,12800.0
2009-12-23 10:00:00,39.11,39.11,38.92,39.0,44400.0,20.5123,20.5123,20.4127,20.4546,44400.0
2009-12-23 10:05:00,39.01,39.02,38.98,38.99,15800.0,20.4599,20.4651,20.4441,20.4494,15800.0
2009-12-23 10:10:00,38.99,39.04,38.99,39.03,12200.0,20.4494,20.4756,20.4494,20.4704,12200.0
2009-12-23 10:15:00,39.04,39.08,39.04,39.06,10100.0,20.4756,20.4966,20.4756,20.4861,10100.0
2009-12-23 10:20:00,39.06,39.06,39.05,39.05,2800.0,20.4861,20.4861,20.4809,20.4809,2800.0
2009-12-23 10:25:00,39.05,39.06,39.0,39.04,6800.0,20.4809,20.4861,20.4546,20.4756,6800.0
2009-12-23 10:30:00,39.05,39.12,39.05,39.12,28300.0,20.4809,20.5176,20.4809,20.5176,28300.0
2009-12-23 10:35:00,39.11,39.12,39.08,39.09,6200.0,20.5123,20.5176,20.4966,20.5018,6200.0
2009-12-23 10:40:00,39.08,39.09,39.04,39.04,7300.0,20.4966,20.5018,20.4756,20.4756,7300.0
2009-12-23 10:45:00,39.04,39.05,39.0,39.01,14100.0,20.4756,20.4809,20.4546,20.4599,14100.0
2009-12-23 10:50:00,39.01,39.03,38.99,39.02,43100.0,20.4599,20.4704,20.4494,20.4651,43100.0
2009-12-23 10:55:00,39.02,39.02,39.0,39.01,7000.0,20.4651,20.4651,20.4546,20.4599,7000.0
2009-12-23 11:00:00,39.01,39.01,39.0,39.01,7200.0,20.4599,20.4599,20.4546,20.4599,7200.0
2009-12-23 11:05:00,39.0,39.02,39.0,39.02,14800.0,20.4546,20.4651,20.4546,20.4651,14800.0
2009-12-23 11:10:00,39.02,39.02,39.0,39.0,7500.0,20.4651,20.4651,20.4546,20.4546,7500.0
2009-12-23 11:15:00,39.0,39.1,39.0,39.07,60300.0,20.4546,20.5071,20.4546,20.4913,60300.0
2009-12-23 11:20:00,39.06,39.07,39.04,39.05,10000.0,20.4861,20.4913,20.4756,20.4809,10000.0
2009-12-23 11:25:00,39.04,39.06,39.04,39.04,9400.0,20.4756,20.4861,20.4756,20.4756,9400.0
2009-12-23 11:30:00,39.04,39.06,39.04,39.06,12900.0,20.4756,20.4861,20.4756,20.4861,12900.0
2009-12-23 11:35:00,39.06,39.12,39.06,39.12,28700.0,20.4861,20.5176,20.4861,20.5176,28700.0
2009-12-23 11:40:00,39.12,39.15,39.12,39.14,21400.0,20.5176,20.5333,20.5176,20.5281,21400.0
2009-12-23 11:45:00,39.13,39.14,39.13,39.14,7000.0,20.5228,20.5281,20.5228,20.5281,7000.0
2009-12-23 11:50:00,39.13,39.15,39.13,39.14,7100.0,20.5228,20.5333,20.5228,20.5281,7100.0
2009-12-23 11:55:00,39.14,39.15,39.09,39.1,8900.0,20.5281,20.5333,20.5018,20.5071,8900.0
2009-12-23 12:00:00,39.1,39.1,39.07,39.09,7400.0,20.5071,20.5071,20.4913,20.5018,7400.0
2009-12-23 12:05:00,39.08,39.08,39.07,39.07,5600.0,20.4966,20.4966,20.4913,20.4913,5600.0
2009-12-23 12:10:00,39.08,39.1,39.07,39.1,7300.0,20.4966,20.5071,20.4913,20.5071,7300.0
2009-12-23 12:15:00,39.09,39.09,39.08,39.09,9100.0,20.5018,20.5018,20.4966,20.5018,9100.0
2009-12-23 12:20:00,39.08,39.09,39.08,39.09,7600.0,20.4966,20.5018,20.4966,20.5018,7600.0
2009-12-23 12:25:00,39.08,39.09,39.07,39.07,9600.0,20.4966,20.5018,20.4913,20.4913,9600.0
2009-12-23 12:30:00,39.07,39.08,39.06,39.07,11700.0,20.4913,20.4966,20.4861,20.4913,11700.0
2009-12-23 12:35:00,39.07,39.08,39.06,39.07,12300.0,20.4913,20.4966,20.4861,20.4913,12300.0
2009-12-23 12:40:00,39.08,39.08,39.07,39.07,6900.0,20.4966,20.4966,20.4913,20.4913,6900.0
2009-12-23 12:45:00,39.07,39.08,39.06,39.07,9200.0,20.4913,20.4966,20.4861,20.4913,9200.0
2009-12-23 12:50:00,39.07,39.13,39.07,39.12,17600.0,20.4913,20.5228,20.4913,20.5176,17600.0
2009-12-23 12:55:00,39.11,39.11,39.1,39.1,6900.0,20.5123,20.5123,20.5071,20.5071,6900.0
2009-12-23 13:00:00,39.11,39.11,39.08,39.08,9200.0,20.5123,20.5123,20.4966,20.4966,9200.0
2009-12-23 13:05:00,39.08,39.08,39.07,39.07,7800.0,20.4966,20.4966,20.4913,20.4913,7800.0
2009-12-23 13:10:00,39.07,39.08,39.07,39.07,7300.0,20.4913,20.4966,20.4913,20.4913,7300.0
2009-12-23 13:15:00,39.08,39.1,39.08,39.1,14400.0,20.4966,20.5071,20.4966,20.5071,14400.0
2009-12-23 13:20:00,39.1,39.13,39.09,39.1,17600.0,20.5071,20.5228,20.5018,20.5071,17600.0
2009-12-23 13:25:00,39.1,39.11,39.08,39.1,14200.0,20.5071,20.5123,20.4966,20.5071,14200.0
2009-12-23 13:30:00,39.1,39.12,39.09,39.09,12800.0,20.5071,20.5176,20.5018,20.5018,12800.0
2009-12-23 13:35:00,39.09,39.11,39.08,39.09,13400.0,20.5018,20.5123,20.4966,20.5018,13400.0
2009-12-23 13:40:00,39.1,39.12,39.09,39.11,8400.0,20.5071,20.5176,20.5018,20.5123,8400.0
2009-12-23 13:45:00,39.12,39.16,39.12,39.15,19700.0,20.5176,20.5385,20.5176,20.5333,19700.0
2009-12-23 13:50:00,39.14,39.15,39.13,39.14,10800.0,20.5281,20.5333,20.5228,20.5281,10800.0
2009-12-23 13:55:00,39.13,39.14,39.11,39.11,13800.0,20.5228,20.5281,20.5123,20.5123,13800.0
2009-12-23 14:00:00,39.12,39.13,39.11,39.11,10300.0,20.5176,20.5228,20.5123,20.5123,10300.0
2009-12-23 14:05:00,39.11,39.11,39.1,39.11,4900.0,20.5123,20.5123,20.5071,20.5123,4900.0
2009-12-23 14:10:00,39.11,39.12,39.1,39.11,9500.0,20.5123,20.5176,20.5071,20.5123,9500.0
2009-12-23 14:15:00,39.1,39.11,39.05,39.05,13700.0,20.5071,20.5123,20.4809,20.4809,13700.0
2009-12-23 14:20:00,39.05,39.09,39.05,39.08,18300.0,20.4809,20.5018,20.4809,20.4966,18300.0
2009-12-23 14:25:00,39.09,39.09,39.08,39.09,13300.0,20.5018,20.5018,20.4966,20.5018,13300.0
2009-12-23 14:30:00,39.09,39.1,39.08,39.09,25200.0,20.5018,20.5071,20.4966,20.5018,25200.0
2009-12-23 14:35:00,39.1,39.14,39.09,39.14,39700.0,20.5071,20.5281,20.5018,20.5281,39700.0
2009-12-23 14:40:00,39.13,39.14,39.13,39.13,17200.0,20.5228,20.5281,20.5228,20.5228,17200.0
2009-12-23 14:45:00,39.13,39.15,39.13,39.15,20100.0,20.5228,20.5333,20.5228,20.5333,20100.0
2009-12-23 14:50:00,39.15,39.15,39.14,39.14,20100.0,20.5333,20.5333,20.5281,20.5281,20100.0
2009-12-23 14:55:00,39.14,39.16,39.14,39.15,38100.0,20.5281,20.5385,20.5281,20.5333,38100.0
2009-12-23 15:00:00,39.15,39.17,39.13,39.13,54000.0,20.5333,20.5438,20.5228,20.5228,54000.0
2009-12-23 15:05:00,39.13,39.14,39.09,39.11,29900.0,20.5228,20.5281,20.5018,20.5123,29900.0
2009-12-23 15:10:00,39.11,39.11,39.1,39.11,13300.0,20.5123,20.5123,20.5071,20.5123,13300.0
2009-12-23 15:15:00,39.11,39.17,39.1,39.17,51400.0,20.5123,20.5438,20.5071,20.5438,51400.0
2009-12-23 15:20:00,39.16,39.17,39.12,39.13,38500.0,20.5385,20.5438,20.5176,20.5228,38500.0
2009-12-23 15:25:00,39.13,39.13,39.08,39.08,13000.0,20.5228,20.5228,20.4966,20.4966,13000.0
2009-12-23 15:30:00,39.08,39.1,39.07,39.1,31500.0,20.4966,20.5071,20.4913,20.5071,31500.0
2009-12-23 15:35:00,39.1,39.13,39.09,39.12,39600.0,20.5071,20.5228,20.5018,20.5176,39600.0
2009-12-23 15:40:00,39.13,39.17,39.12,39.15,74000.0,20.5228,20.5438,20.5176,20.5333,74000.0
2009-12-23 15:45:00,39.16,39.17,39.15,39.17,54800.0,20.5385,20.5438,20.5333,20.5438,54800.0
2009-12-23 15:50:00,39.16,39.17,39.15,39.17,39000.0,20.5385,20.5438,20.5333,20.5438,39000.0
2009-12-23 15:55:00,39.17,39.17,39.13,39.13,78700.0,20.5438,20.5438,20.5228,20.5228,78700.0
2009-12-24 09:30:00,39.1,39.24,39.09,39.24,36500.0,20.5071,20.5805,20.5018,20.5805,36500.0
2009-12-24 09:35:00,39.25,39.3,39.24,39.24,23900.0,20.5858,20.612,20.5805,20.5805,23900.0
2009-12-24 09:40:00,39.25,39.29,39.23,39.24,27100.0,20.5858,20.6067,20.5753,20.5805,27100.0
2009-12-24 09:45:00,39.25,39.28,39.23,39.27,11500.0,20.5858,20.6015,20.5753,20.5962,11500.0
2009-12-24 09:50:00,39.27,39.29,39.23,39.29,23200.0,20.5962,20.6067,20.5753,20.6067,23200.0
2009-12-24 09:55:00,39.29,39.34,39.29,39.34,9900.0,20.6067,20.633,20.6067,20.633,9900.0
2009-12-24 10:00:00,39.34,39.49,39.33,39.47,20900.0,20.633,20.7116,20.6277,20.7011,20900.0
2009-12-24 10:05:00,39.47,39.47,39.4,39.4,6900.0,20.7011,20.7011,20.6644,20.6644,6900.0
2009-12-24 10:10:00,39.4,39.42,39.39,39.39,10600.0,20.6644,20.6749,20.6592,20.6592,10600.0
2009-12-24 10:15:00,39.39,39.41,39.39,39.4,8100.0,20.6592,20.6697,20.6592,20.6644,8100.0
2009-12-24 10:20:00,39.41,39.42,39.39,39.42,10600.0,20.6697,20.6749,20.6592,20.6749,10600.0
2009-12-24 10:25:00,39.42,39.43,39.39,39.4,23600.0,20.6749,20.6802,20.6592,20.6644,23600.0
2009-12-24 10:30:00,39.39,39.39,39.32,39.32,15200.0,20.6592,20.6592,20.6225,20.6225,15200.0
2009-12-24 10:35:00,39.32,39.35,39.28,39.35,20100.0,20.6225,20.6382,20.6015,20.6382,20100.0
2009-12-24 10:40:00,39.35,39.35,39.31,39.32,12700.0,20.6382,20.6382,20.6172,20.6225,12700.0
2009-12-24 10:45:00,39.32,39.37,39.3,39.3,8800.0,20.6225,20.6487,20.612,20.612,8800.0
2009-12-24 10:50:00,39.31,39.36,39.28,39.36,14500.0,20.6172,20.6434,20.6015,20.6434,14500.0
2009-12-24 10:55:00,39.36,39.4,39.33,39.38,24600.0,20.6434,20.6644,20.6277,20.6539,24600.0
2009-12-24 11:00:00,39.38,39.38,39.35,39.37,11900.0,20.6539,20.6539,20.6382,20.6487,11900.0
2009-12-24 11:05:00,39.36,39.37,39.31,39.32,13600.0,20.6434,20.6487,20.6172,20.6225,13600.0
2009-12-24 11:10:00,39.32,39.33,39.3,39.3,6800.0,20.6225,20.6277,20.612,20.612,6800.0
2009-12-24 11:15:00,39.3,39.32,39.29,39.3,9200.0,20.612,20.6225,20.6067,20.612,9200.0
2009-12-24 11:20:00,39.3,39.31,39.28,39.28,5700.0,20.612,20.6172,20.6015,20.6015,5700.0
2009-12-24 11:25:00,39.28,39.28,39.26,39.26,17000.0,20.6015,20.6015,20.591,20.591,17000.0
2009-12-24 11:30:00,39.27,39.29,39.26,39.29,4600.0,20.5962,20.6067,20.591,20.6067,4600.0
2009-12-24 11:35:00,39.28,39.29,39.26,39.26,11300.0,20.6015,20.6067,20.591,20.591,11300.0
2009-12-24 11:40:00,39.26,39.32,39.25,39.32,17100.0,20.591,20.6225,20.5858,20.6225,17100.0
2009-12-24 11:45:00,39.32,39.33,39.31,39.32,5200.0,20.6225,20.6277,20.6172,20.6225,5200.0
2009-12-24 11:50:00,39.32,39.34,39.31,39.32,4900.0,20.6225,20.633,20.6172,20.6225,4900.0
2009-12-24 11:55:00,39.33,39.33,39.28,39.33,12700.0,20.6277,20.6277,20.6015,20.6277,12700.0
2009-12-24 12:00:00,39.33,39.35,39.33,39.33,7000.0,20.6277,20.6382,20.6277,20.6277,7000.0
2009-12-24 12:05:00,39.33,39.35,39.32,39.35,7000.0,20.6277,20.6382,20.6225,20.6382,7000.0
2009-12-24 12:10:00,39.36,39.37,39.35,39.35,7200.0,20.6434,20.6487,20.6382,20.6382,7200.0
2009-12-24 12:15:00,39.35,39.37,39.35,39.37,9400.0,20.6382,20.6487,20.6382,20.6487,9400.0
2009-12-24 12:20:00,39.36,39.36,39.34,39.35,49700.0,20.6434,20.6434,20.633,20.6382,49700.0
2009-12-24 12:25:00,39.35,39.36,39.31,39.34,28000.0,20.6382,20.6434,20.6172,20.633,28000.0
2009-12-24 12:30:00,39.35,39.36,39.32,39.35,10700.0,20.6382,20.6434,20.6225,20.6382,10700.0
2009-12-24 12:35:00,39.36,39.38,39.35,39.37,7500.0,20.6434,20.6539,20.6382,20.6487,7500.0
2009-12-24 12:40:00,39.37,39.38,39.34,39.34,15100.0,20.6487,20.6539,20.633,20.633,15100.0
2009-12-24 12:45:00,39.34,39.35,39.31,39.32,14300.0,20.633,20.6382,20.6172,20.6225,14300.0
2009-12-24 12:50:00,39.32,39.34,39.29,39.34,22500.0,20.6225,20.633,20.6067,20.633,22500.0
2009-12-24 12:55:00,39.34,39.42,39.34,39.41,43400.0,20.633,20.6749,20.633,20.6697,43400.0
2009-12-28 09:30:00,39.5,39.5,39.36,39.44,19200.0,20.7169,20.7169,20.6434,20.6854,19200.0
2009-12-28 09:35:00,39.44,39.48,39.39,39.4,16900.0,20.6854,20.7064,20.6592,20.6644,16900.0
2009-12-28 09:40:00,39.42,39.44,39.28,39.29,17100.0,20.6749,20.6854,20.6015,20.6067,17100.0
2009-12-28 09:45:00,39.31,39.34,39.3,39.33,10100.0,20.6172,20.633,20.612,20.6277,10100.0
2009-12-28 09:50:00,39.33,39.39,39.33,39.38,9000.0,20.6277,20.6592,20.6277,20.6539,9000.0
2009-12-28 09:55:00,39.38,39.38,39.29,39.3,19500.0,20.6539,20.6539,20.6067,20.612,19500.0
2009-12-28 10:00:00,39.31,39.38,39.3,39.37,13000.0,20.6172,20.6539,20.612,20.6487,13000.0
2009-12-28 10:05:00,39.37,39.46,39.37,39.46,20500.0,20.6487,20.6959,20.6487,20.6959,20500.0
2009-12-28 10:10:00,39.45,39.45,39.39,39.4,10200.0,20.6906,20.6906,20.6592,20.6644,10200.0
2009-12-28 10:15:00,39.39,39.45,39.38,39.43,24100.0,20.6592,20.6906,20.6539,20.6802,24100.0
2009-12-28 10:20:00,39.43,39.45,39.43,39.43,19800.0,20.6802,20.6906,20.6802,20.6802,19800.0
2009-12-28 10:25:00,39.43,39.44,39.38,39.39,13400.0,20.6802,20.6854,20.6539,20.6592,13400.0
2009-12-28 10:30:00,39.38,39.39,39.36,39.36,10700.0,20.6539,20.6592,20.6434,20.6434,10700.0
2009-12-28 10:35:00,39.36,39.36,39.32,39.32,7900.0,20.6434,20.6434,20.6225,20.6225,7900.0
2009-12-28 10:40:00,39.32,39.36,39.32,39.32,11600.0,20.6225,20.6434,20.6225,20.6225,11600.0
2009-12-28 10:45:00,39.32,39.33,39.29,39.3,11500.0,20.6225,20.6277,20.6067,20.612,11500.0
2009-12-28 10:50:00,39.3,39.32,39.28,39.28,18500.0,20.612,20.6225,20.6015,20.6015,18500.0
2009-12-28 10:55:00,39.29,39.32,39.29,39.32,4400.0,20.6067,20.6225,20.6067,20.6225,4400.0
2009-12-28 11:00:00,39.32,39.33,39.31,39.32,4000.0,20.6225,20.6277,20.6172,20.6225,4000.0
2009-12-28 11:05:00,39.31,39.34,39.31,39.33,7300.0,20.6172,20.633,20.6172,20.6277,7300.0
2009-12-28 11:10:00,39.34,39.34,39.33,39.33,5000.0,20.633,20.633,20.6277,20.6277,5000.0
2009-12-28 11:15:00,39.33,39.39,39.33,39.39,10500.0,20.6277,20.6592,20.6277,20.6592,10500.0
2009-12-28 11:20:00,39.37,39.38,39.36,39.37,6900.0,20.6487,20.6539,20.6434,20.6487,6900.0
2009-12-28 11:25:00,39.36,39.36,39.35,39.35,1200.0,20.6434,20.6434,20.6382,20.6382,1200.0
2009-12-28 11:30:00,39.36,39.39,39.35,39.39,8900.0,20.6434,20.6592,20.6382,20.6592,8900.0
2009-12-28 11:35:00,39.38,39.39,39.37,39.37,6800.0,20.6539,20.6592,20.6487,20.6487,6800.0
2009-12-28 11:40:00,39.39,39.4,39.35,39.36,15500.0,20.6592,20.6644,20.6382,20.6434,15500.0
2009-12-28 11:45:00,39.35,39.38,39.35,39.37,16900.0,20.6382,20.6539,20.6382,20.6487,16900.0
2009-12-28 11:50:00,39.37,39.38,39.35,39.36,14300.0,20.6487,20.6539,20.6382,20.6434,14300.0
2009-12-28 11:55:00,39.36,39.38,39.34,39.35,14700.0,20.6434,20.6539,20.633,20.6382,14700.0
2009-12-28 12:00:00,39.35,39.39,39.34,39.37,15900.0,20.6382,20.6592,20.633,20.6487,15900.0
2009-12-28 12:05:00,39.36,39.36,39.35,39.35,4100.0,20.6434,20.6434,20.6382,20.6382,4100.0
2009-12-28 12:10:00,39.34,39.36,39.34,39.35,1900.0,20.633,20.6434,20.633,20.6382,1900.0
2009-12-28 12:15:00,39.36,39.36,39.34,39.36,6000.0,20.6434,20.6434,20.633,20.6434,6000.0
2009-12-28 12:20:00,39.35,39.4,39.35,39.39,20200.0,20.6382,20.6644,20.6382,20.6592,20200.0
2009-12-28 12:25:00,39.39,39.4,39.37,39.38,10000.0,20.6592,20.6644,20.6487,20.6539,10000.0
2009-12-28 12:30:00,39.37,39.37,39.34,39.35,12200.0,20.6487,20.6487,20.633,20.6382,12200.0
2009-12-28 12:35:00,39.34,39.38,39.34,39.38,13500.0,20.633,20.6539,20.633,20.6539,13500.0
2009-12-28 12:40:00,39.38,39.38,39.37,39.37,4300.0,20.6539,20.6539,20.6487,20.6487,4300.0
2009-12-28 12:45:00,39.37,39.38,39.37,39.37,7300.0,20.6487,20.6539,20.6487,20.6487,7300.0
2009-12-28 12:50:00,39.38,39.38,39.35,39.35,5100.0,20.6539,20.6539,20.6382,20.6382,5100.0
2009-12-28 12:55:00,39.36,39.36,39.35,39.35,3500.0,20.6434,20.6434,20.6382,20.6382,3500.0
2009-12-28 13:00:00,39.35,39.35,39.34,39.34,3300.0,20.6382,20.6382,20.633,20.633,3300.0
2009-12-28 13:05:00,39.33,39.34,39.33,39.33,3200.0,20.6277,20.633,20.6277,20.6277,3200.0
2009-12-28 13:10:00,39.34,39.37,39.33,39.36,11600.0,20.633,20.6487,20.6277,20.6434,11600.0
2009-12-28 13:15:00,39.36,39.38,39.34,39.35,14800.0,20.6434,20.6539,20.633,20.6382,14800.0
2009-12-28 13:20:00,39.34,39.35,39.34,39.35,1300.0,20.633,20.6382,20.633,20.6382,1300.0
2009-12-28 13:25:00,39.33,39.39,39.33,39.37,9700.0,20.6277,20.6592,20.6277,20.6487,9700.0
2009-12-28 13:30:00,39.38,39.38,39.37,39.37,1900.0,20.6539,20.6539,20.6487,20.6487,1900.0
2009-12-28 13:35:00,39.37,39.37,39.34,39.36,6400.0,20.6487,20.6487,20.633,20.6434,6400.0
2009-12-28 13:40:00,39.34,39.35,39.33,39.34,14300.0,20.633,20.6382,20.6277,20.633,14300.0
2009-12-28 13:45:00,39.35,39.36,39.34,39.36,6400.0,20.6382,20.6434,20.633,20.6434,6400.0
2009-12-28 13:50:00,39.37,39.38,39.36,39.38,7900.0,20.6487,20.6539,20.6434,20.6539,7900.0
2009-12-28 13:55:00,39.38,39.4,39.38,39.39,8700.0,20.6539,20.6644,20.6539,20.6592,8700.0
2009-12-28 14:00:00,39.39,39.41,39.37,39.38,15300.0,20.6592,20.6697,20.6487,20.6539,15300.0
2009-12-28 14:05:00,39.36,39.4,39.35,39.38,11800.0,20.6434,20.6644,20.6382,20.6539,11800.0
2009-12-28 14:10:00,39.39,39.39,39.36,39.37,28600.0,20.6592,20.6592,20.6434,20.6487,28600.0
2009-12-28 14:15:00,39.37,39.38,39.35,39.35,11000.0,20.6487,20.6539,20.6382,20.6382,11000.0
2009-12-28 14:20:00,39.36,39.4,39.35,39.39,32000.0,20.6434,20.6644,20.6382,20.6592,32000.0
2009-12-28 14:25:00,39.4,39.43,39.4,39.43,16500.0,20.6644,20.6802,20.6644,20.6802,16500.0
2009-12-28 14:30:00,39.43,39.43,39.39,39.41,22100.0,20.6802,20.6802,20.6592,20.6697,22100.0
2009-12-28 14:35:00,39.4,39.43,39.4,39.41,13400.0,20.6644,20.6802,20.6644,20.6697,13400.0
2009-12-28 14:40:00,39.41,39.42,39.39,39.39,20600.0,20.6697,20.6749,20.6592,20.6592,20600.0
2009-12-28 14:45:00,39.4,39.42,39.4,39.42,19900.0,20.6644,20.6749,20.6644,20.6749,19900.0
2009-12-28 14:50:00,39.42,39.48,39.41,39.47,67700.0,20.6749,20.7064,20.6697,20.7011,67700.0
2009-12-28 14:55:00,39.47,39.48,39.46,39.47,11500.0,20.7011,20.7064,20.6959,20.7011,11500.0
2009-12-28 15:00:00,39.48,39.5,39.47,39.5,36600.0,20.7064,20.7169,20.7011,20.7169,36600.0
2009-12-28 15:05:00,39.5,39.51,39.47,39.48,25600.0,20.7169,20.7221,20.7011,20.7064,25600.0
2009-12-28 15:10:00,39.48,39.49,39.47,39.47,14300.0,20.7064,20.7116,20.7011,20.7011,14300.0
2009-12-28 15:15:00,39.47,39.47,39.44,39.44,15800.0,20.7011,20.7011,20.6854,20.6854,15800.0
2009-12-28 15:20:00,39.44,39.45,39.44,39.45,5300.0,20.6854,20.6906,20.6854,20.6906,5300.0
2009-12-28 15:25:00,39.44,39.45,39.43,39.45,21500.0,20.6854,20.6906,20.6802,20.6906,21500.0
2009-12-28 15:30:00,39.44,39.47,39.44,39.45,12100.0,20.6854,20.7011,20.6854,20.6906,12100.0
2009-12-28 15:35:00,39.45,39.46,39.43,39.43,13100.0,20.6906,20.6959,20.6802,20.6802,13100.0
2009-12-28 15:40:00,39.44,39.54,39.44,39.54,75200.0,20.6854,20.7379,20.6854,20.7379,75200.0
2009-12-28 15:45:00,39.54,39.57,39.53,39.56,77900.0,20.7379,20.7536,20.7326,20.7483,77900.0
2009-12-28 15:50:00,39.56,39.58,39.53,39.58,94400.0,20.7483,20.7588,20.7326,20.7588,94400.0
2009-12-28 15:55:00,39.59,39.6,39.57,39.6,110700.0,20.7641,20.7693,20.7536,20.7693,110700.0
2009-12-29 09:30:00,39.53,39.7,39.53,39.67,29000.0,20.7326,20.8218,20.7326,20.806,29000.0
2009-12-29 09:35:00,39.64,39.7,39.59,39.61,22200.0,20.7903,20.8218,20.7641,20.7746,22200.0
2009-12-29 09:40:00,39.61,39.64,39.57,39.61,19000.0,20.7746,20.7903,20.7536,20.7746,19000.0
2009-12-29 09:45:00,39.62,39.65,39.6,39.61,8500.0,20.7798,20.7955,20.7693,20.7746,8500.0
2009-12-29 09:50:00,39.63,39.68,39.63,39.63,12200.0,20.7851,20.8113,20.7851,20.7851,12200.0
2009-12-29 09:55:00,39.63,39.67,39.62,39.67,6700.0,20.7851,20.806,20.7798,20.806,6700.0
2009-12-29 10:00:00,39.67,39.67,39.59,39.59,13000.0,20.806,20.806,20.7641,20.7641,13000.0
2009-12-29 10:05:00,39.6,39.68,39.6,39.66,10600.0,20.7693,20.8113,20.7693,20.8008,10600.0
2009-12-29 10:10:00,39.67,39.72,39.66,39.66,14200.0,20.806,20.8323,20.8008,20.8008,14200.0
2009-12-29 10:15:00,39.66,39.7,39.66,39.68,10100.0,20.8008,20.8218,20.8008,20.8113,10100.0
2009-12-29 10:20:00,39.68,39.73,39.67,39.72,17700.0,20.8113,20.8375,20.806,20.8323,17700.0
2009-12-29 10:25:00,39.72,39.77,39.72,39.77,30000.0,20.8323,20.8585,20.8323,20.8585,30000.0
2009-12-29 10:30:00,39.76,39.79,39.75,39.76,13400.0,20.8532,20.869,20.848,20.8532,13400.0
2009-12-29 10:35:00,39.75,39.76,39.72,39.75,22100.0,20.848,20.8532,20.8323,20.848,22100.0
2009-12-29 10:40:00,39.73,39.75,39.71,39.72,9400.0,20.8375,20.848,20.827,20.8323,9400.0
2009-12-29 10:45:00,39.72,39.73,39.71,39.72,7700.0,20.8323,20.8375,20.827,20.8323,7700.0
2009-12-29 10:50:00,39.72,39.72,39.67,39.68,10100.0,20.8323,20.8323,20.806,20.8113,10100.0
2009-12-29 10:55:00,39.67,39.67,39.6,39.61,12300.0,20.806,20.806,20.7693,20.7746,12300.0
2009-12-29 11:00:00,39.61,39.63,39.58,39.58,15600.0,20.7746,20.7851,20.7588,20.7588,15600.0
2009-12-29 11:05:00,39.59,39.6,39.57,39.57,10800.0,20.7641,20.7693,20.7536,20.7536,10800.0
2009-12-29 11:10:00,39.58,39.59,39.56,39.56,9400.0,20.7588,20.7641,20.7483,20.7483,9400.0
2009-12-29 11:15:00,39.56,39.57,39.53,39.55,10100.0,20.7483,20.7536,20.7326,20.7431,10100.0
2009-12-29 11:20:00,39.55,39.57,39.53,39.53,13300.0,20.7431,20.7536,20.7326,20.7326,13300.0
2009-12-29 11:25:00,39.54,39.55,39.52,39.52,6400.0,20.7379,20.7431,20.7274,20.7274,6400.0
2009-12-29 11:30:00,39.53,39.59,39.53,39.58,11900.0,20.7326,20.7641,20.7326,20.7588,11900.0
2009-12-29 11:35:00,39.58,39.61,39.57,39.58,13300.0,20.7588,20.7746,20.7536,20.7588,13300.0
2009-12-29 11:40:00,39.58,39.58,39.56,39.57,5900.0,20.7588,20.7588,20.7483,20.7536,5900.0
2009-12-29 11:45:00,39.57,39.58,39.57,39.58,4800.0,20.7536,20.7588,20.7536,20.7588,4800.0
2009-12-29 11:50:00,39.57,39.58,39.57,39.57,4200.0,20.7536,20.7588,20.7536,20.7536,4200.0
2009-12-29 11:55:00,39.57,39.58,39.52,39.53,19900.0,20.7536,20.7588,20.7274,20.7326,19900.0
2009-12-29 12:00:00,39.53,39.53,39.52,39.52,6600.0,20.7326,20.7326,20.7274,20.7274,6600.0
2009-12-29 12:05:00,39.52,39.53,39.5,39.5,7800.0,20.7274,20.7326,20.7169,20.7169,7800.0
2009-12-29 12:10:00,39.51,39.52,39.49,39.5,7900.0,20.7221,20.7274,20.7116,20.7169,7900.0
2009-12-29 12:15:00,39.5,39.51,39.49,39.5,30600.0,20.7169,20.7221,20.7116,20.7169,30600.0
2009-12-29 12:20:00,39.49,39.52,39.47,39.52,20700.0,20.7116,20.7274,20.7011,20.7274,20700.0
2009-12-29 12:25:00,39.51,39.52,39.48,39.48,13400.0,20.7221,20.7274,20.7064,20.7064,13400.0
2009-12-29 12:30:00,39.49,39.51,39.48,39.5,6500.0,20.7116,20.7221,20.7064,20.7169,6500.0
2009-12-29 12:35:00,39.51,39.52,39.5,39.52,5100.0,20.7221,20.7274,20.7169,20.7274,5100.0
2009-12-29 12:40:00,39.51,39.52,39.49,39.52,12500.0,20.7221,20.7274,20.7116,20.7274,12500.0
2009-12-29 12:45:00,39.52,39.56,39.52,39.53,14900.0,20.7274,20.7483,20.7274,20.7326,14900.0
2009-12-29 12:50:00,39.54,39.55,39.52,39.55,5800.0,20.7379,20.7431,20.7274,20.7431,5800.0
2009-12-29 12:55:00,39.55,39.55,39.49,39.5,11000.0,20.7431,20.7431,20.7116,20.7169,11000.0
2009-12-29 13:00:00,39.49,39.49,39.47,39.49,9100.0,20.7116,20.7116,20.7011,20.7116,9100.0
2009-12-29 13:05:00,39.49,39.51,39.48,39.5,8500.0,20.7116,20.7221,20.7064,20.7169,8500.0
2009-12-29 13:10:00,39.51,39.51,39.5,39.51,6700.0,20.7221,20.7221,20.7169,20.7221,6700.0
2009-12-29 13:15:00,39.52,39.52,39.48,39.5,6600.0,20.7274,20.7274,20.7064,20.7169,6600.0
2009-12-29 13:20:00,39.49,39.51,39.48,39.51,6300.0,20.7116,20.7221,20.7064,20.7221,6300.0
2009-12-29 13:25:00,39.51,39.51,39.49,39.51,4300.0,20.7221,20.7221,20.7116,20.7221,4300.0
2009-12-29 13:30:00,39.51,39.52,39.5,39.5,13600.0,20.7221,20.7274,20.7169,20.7169,13600.0
2009-12-29 13:35:00,39.51,39.53,39.49,39.5,17300.0,20.7221,20.7326,20.7116,20.7169,17300.0
2009-12-29 13:40:00,39.5,39.52,39.5,39.52,10700.0,20.7169,20.7274,20.7169,20.7274,10700.0
2009-12-29 13:45:00,39.52,39.53,39.5,39.51,18300.0,20.7274,20.7326,20.7169,20.7221,18300.0
2009-12-29 13:50:00,39.52,39.53,39.51,39.53,12300.0,20.7274,20.7326,20.7221,20.7326,12300.0
2009-12-29 13:55:00,39.54,39.56,39.54,39.55,10500.0,20.7379,20.7483,20.7379,20.7431,10500.0
2009-12-29 14:00:00,39.55,39.56,39.54,39.54,5900.0,20.7431,20.7483,20.7379,20.7379,5900.0
2009-12-29 14:05:00,39.54,39.56,39.52,39.53,33400.0,20.7379,20.7483,20.7274,20.7326,33400.0
2009-12-29 14:10:00,39.53,39.54,39.52,39.53,7600.0,20.7326,20.7379,20.7274,20.7326,7600.0
2009-12-29 14:15:00,39.52,39.54,39.51,39.53,14700.0,20.7274,20.7379,20.7221,20.7326,14700.0
2009-12-29 14:20:00,39.53,39.53,39.48,39.5,40300.0,20.7326,20.7326,20.7064,20.7169,40300.0
2009-12-29 14:25:00,39.51,39.52,39.5,39.5,14100.0,20.7221,20.7274,20.7169,20.7169,14100.0
2009-12-29 14:30:00,39.51,39.52,39.5,39.51,8600.0,20.7221,20.7274,20.7169,20.7221,8600.0
2009-12-29 14:35:00,39.5,39.51,39.48,39.49,12300.0,20.7169,20.7221,20.7064,20.7116,12300.0
2009-12-29 14:40:00,39.48,39.5,39.48,39.48,9400.0,20.7064,20.7169,20.7064,20.7064,9400.0
2009-12-29 14:45:00,39.49,39.49,39.47,39.47,12300.0,20.7116,20.7116,20.7011,20.7011,12300.0
2009-12-29 14:50:00,39.47,39.48,39.44,39.46,20500.0,20.7011,20.7064,20.6854,20.6959,20500.0
2009-12-29 14:55:00,39.45,39.47,39.45,39.45,9600.0,20.6906,20.7011,20.6906,20.6906,9600.0
2009-12-29 15:00:00,39.44,39.5,39.44,39.49,26500.0,20.6854,20.7169,20.6854,20.7116,26500.0
2009-12-29 15:05:00,39.49,39.49,39.48,39.48,5500.0,20.7116,20.7116,20.7064,20.7064,5500.0
2009-12-29 15:10:00,39.49,39.49,39.47,39.48,11000.0,20.7116,20.7116,20.7011,20.7064,11000.0
2009-12-29 15:15:00,39.47,39.51,39.47,39.5,13600.0,20.7011,20.7221,20.7011,20.7169,13600.0
2009-12-29 15:20:00,39.5,39.52,39.47,39.52,25800.0,20.7169,20.7274,20.7011,20.7274,25800.0
2009-12-29 15:25:00,39.51,39.52,39.48,39.48,19600.0,20.7221,20.7274,20.7064,20.7064,19600.0
2009-12-29 15:30:00,39.48,39.49,39.48,39.49,12500.0,20.7064,20.7116,20.7064,20.7116,12500.0
2009-12-29 15:35:00,39.49,39.49,39.48,39.49,15300.0,20.7116,20.7116,20.7064,20.7116,15300.0
2009-12-29 15:40:00,39.49,39.49,39.43,39.44,47800.0,20.7116,20.7116,20.6802,20.6854,47800.0
2009-12-29 15:45:00,39.44,39.44,39.42,39.42,26600.0,20.6854,20.6854,20.6749,20.6749,26600.0
2009-12-29 15:50:00,39.43,39.43,39.39,39.42,49200.0,20.6802,20.6802,20.6592,20.6749,49200.0
2009-12-29 15:55:00,39.42,39.43,39.39,39.39,100000.0,20.6749,20.6802,20.6592,20.6592,100000.0
2009-12-30 09:30:00,39.21,39.4,39.2,39.39,35200.0,20.5648,20.6644,20.5595,20.6592,35200.0
2009-12-30 09:35:00,39.4,39.4,39.36,39.37,9100.0,20.6644,20.6644,20.6434,20.6487,9100.0
2009-12-30 09:40:00,39.37,39.52,39.37,39.47,24700.0,20.6487,20.7274,20.6487,20.7011,24700.0
2009-12-30 09:45:00,39.48,39.5,39.48,39.49,15800.0,20.7064,20.7169,20.7064,20.7116,15800.0
2009-12-30 09:50:00,39.49,39.53,39.49,39.52,7800.0,20.7116,20.7326,20.7116,20.7274,7800.0
2009-12-30 09:55:00,39.52,39.54,39.51,39.54,16100.0,20.7274,20.7379,20.7221,20.7379,16100.0
2009-12-30 10:00:00,39.54,39.58,39.52,39.58,10200.0,20.7379,20.7588,20.7274,20.7588,10200.0
2009-12-30 10:05:00,39.58,39.6,39.57,39.58,18500.0,20.7588,20.7693,20.7536,20.7588,18500.0
2009-12-30 10:10:00,39.58,39.59,39.55,39.56,5000.0,20.7588,20.7641,20.7431,20.7483,5000.0
2009-12-30 10:15:00,39.55,39.58,39.55,39.56,6200.0,20.7431,20.7588,20.7431,20.7483,6200.0
2009-12-30 10:20:00,39.56,39.56,39.49,39.52,8100.0,20.7483,20.7483,20.7116,20.7274,8100.0
2009-12-30 10:25:00,39.51,39.51,39.47,39.47,6100.0,20.7221,20.7221,20.7011,20.7011,6100.0
2009-12-30 10:30:00,39.48,39.48,39.45,39.46,8100.0,20.7064,20.7064,20.6906,20.6959,8100.0
2009-12-30 10:35:00,39.45,39.45,39.41,39.41,7900.0,20.6906,20.6906,20.6697,20.6697,7900.0
2009-12-30 10:40:00,39.4,39.44,39.39,39.44,10200.0,20.6644,20.6854,20.6592,20.6854,10200.0
2009-12-30 10:45:00,39.43,39.45,39.42,39.44,6500.0,20.6802,20.6906,20.6749,20.6854,6500.0
2009-12-30 10:50:00,39.45,39.48,39.43,39.48,13000.0,20.6906,20.7064,20.6802,20.7064,13000.0
2009-12-30 10:55:00,39.48,39.48,39.46,39.47,17100.0,20.7064,20.7064,20.6959,20.7011,17100.0
2009-12-30 11:00:00,39.47,39.48,39.45,39.47,14200.0,20.7011,20.7064,20.6906,20.7011,14200.0
2009-12-30 11:05:00,39.47,39.48,39.46,39.47,9400.0,20.7011,20.7064,20.6959,20.7011,9400.0
2009-12-30 11:10:00,39.47,39.48,39.46,39.47,5300.0,20.7011,20.7064,20.6959,20.7011,5300.0
2009-12-30 11:15:00,39.47,39.48,39.45,39.45,14800.0,20.7011,20.7064,20.6906,20.6906,14800.0
2009-12-30 11:20:00,39.44,39.45,39.41,39.41,9600.0,20.6854,20.6906,20.6697,20.6697,9600.0
2009-12-30 11:25:00,39.41,39.43,39.41,39.42,6400.0,20.6697,20.6802,20.6697,20.6749,6400.0
2009-12-30 11:30:00,39.41,39.44,39.41,39.44,8000.0,20.6697,20.6854,20.6697,20.6854,8000.0
2009-12-30 11:35:00,39.44,39.47,39.44,39.47,5700.0,20.6854,20.7011,20.6854,20.7011,5700.0
2009-12-30 11:40:00,39.47,39.47,39.43,39.43,9000.0,20.7011,20.7011,20.6802,20.6802,9000.0
2009-12-30 11:45:00,39.42,39.48,39.42,39.48,15300.0,20.6749,20.7064,20.6749,20.7064,15300.0
2009-12-30 11:50:00,39.48,39.53,39.47,39.51,13700.0,20.7064,20.7326,20.7011,20.7221,13700.0
2009-12-30 11:55:00,39.51,39.51,39.46,39.48,20500.0,20.7221,20.7221,20.6959,20.7064,20500.0
2009-12-30 12:00:00,39.48,39.51,39.48,39.5,4000.0,20.7064,20.7221,20.7064,20.7169,4000.0
2009-12-30 12:05:00,39.51,39.52,39.5,39.5,12600.0,20.7221,20.7274,20.7169,20.7169,12600.0
2009-12-30 12:10:00,39.51,39.51,39.5,39.51,10100.0,20.7221,20.7221,20.7169,20.7221,10100.0
2009-12-30 12:15:00,39.5,39.51,39.49,39.5,14700.0,20.7169,20.7221,20.7116,20.7169,14700.0
2009-12-30 12:20:00,39.5,39.54,39.49,39.53,18500.0,20.7169,20.7379,20.7116,20.7326,18500.0
2009-12-30 12:25:00,39.53,39.53,39.52,39.52,4300.0,20.7326,20.7326,20.7274,20.7274,4300.0
2009-12-30 12:30:00,39.53,39.53,39.51,39.51,4700.0,20.7326,20.7326,20.7221,20.7221,4700.0
2009-12-30 12:35:00,39.51,39.52,39.51,39.52,11600.0,20.7221,20.7274,20.7221,20.7274,11600.0
2009-12-30 12:40:00,39.51,39.52,39.49,39.5,5500.0,20.7221,20.7274,20.7116,20.7169,5500.0
2009-12-30 12:45:00,39.5,39.5,39.49,39.49,1600.0,20.7169,20.7169,20.7116,20.7116,1600.0
2009-12-30 12:50:00,39.49,39.49,39.48,39.49,6400.0,20.7116,20.7116,20.7064,20.7116,6400.0
2009-12-30 12:55:00,39.49,39.49,39.48,39.48,1300.0,20.7116,20.7116,20.7064,20.7064,1300.0
2009-12-30 13:00:00,39.49,39.53,39.49,39.53,6000.0,20.7116,20.7326,20.7116,20.7326,6000.0
2009-12-30 13:05:00,39.52,39.53,39.51,39.52,10500.0,20.7274,20.7326,20.7221,20.7274,10500.0
2009-12-30 13:10:00,39.52,39.53,39.51,39.51,8300.0,20.7274,20.7326,20.7221,20.7221,8300.0
2009-12-30 13:15:00,39.52,39.52,39.5,39.5,3300.0,20.7274,20.7274,20.7169,20.7169,3300.0
2009-12-30 13:20:00,39.5,39.5,39.49,39.49,14100.0,20.7169,20.7169,20.7116,20.7116,14100.0
2009-12-30 13:25:00,39.49,39.5,39.45,39.45,24200.0,20.7116,20.7169,20.6906,20.6906,24200.0
2009-12-30 13:30:00,39.44,39.45,39.43,39.44,3300.0,20.6854,20.6906,20.6802,20.6854,3300.0
2009-12-30 13:35:00,39.43,39.44,39.41,39.41,9000.0,20.6802,20.6854,20.6697,20.6697,9000.0
2009-12-30 13:40:00,39.41,39.42,39.41,39.41,5000.0,20.6697,20.6749,20.6697,20.6697,5000.0
2009-12-30 13:45:00,39.42,39.42,39.41,39.42,3500.0,20.6749,20.6749,20.6697,20.6749,3500.0
2009-12-30 13:50:00,39.42,39.42,39.41,39.42,4700.0,20.6749,20.6749,20.6697,20.6749,4700.0
2009-12-30 13:55:00,39.41,39.44,39.41,39.42,23600.0,20.6697,20.6854,20.6697,20.6749,23600.0
2009-12-30 14:00:00,39.42,39.42,39.41,39.42,3000.0,20.6749,20.6749,20.6697,20.6749,3000.0
2009-12-30 14:05:00,39.42,39.42,39.41,39.42,4800.0,20.6749,20.6749,20.6697,20.6749,4800.0
2009-12-30 14:10:00,39.42,39.42,39.41,39.42,10000.0,20.6749,20.6749,20.6697,20.6749,10000.0
2009-12-30 14:15:00,39.41,39.45,39.41,39.44,21200.0,20.6697,20.6906,20.6697,20.6854,21200.0
2009-12-30 14:20:00,39.44,39.44,39.43,39.43,5400.0,20.6854,20.6854,20.6802,20.6802,5400.0
2009-12-30 14:25:00,39.43,39.44,39.43,39.44,7100.0,20.6802,20.6854,20.6802,20.6854,7100.0
2009-12-30 14:30:00,39.44,39.46,39.43,39.46,10200.0,20.6854,20.6959,20.6802,20.6959,10200.0
2009-12-30 14:35:00,39.46,39.48,39.46,39.47,7000.0,20.6959,20.7064,20.6959,20.7011,7000.0
2009-12-30 14:40:00,39.48,39.48,39.45,39.45,14700.0,20.7064,20.7064,20.6906,20.6906,14700.0
2009-12-30 14:45:00,39.45,39.49,39.45,39.49,12200.0,20.6906,20.7116,20.6906,20.7116,12200.0
2009-12-30 14:50:00,39.49,39.5,39.49,39.49,4100.0,20.7116,20.7169,20.7116,20.7116,4100.0
2009-12-30 14:55:00,39.5,39.51,39.49,39.51,5500.0,20.7169,20.7221,20.7116,20.7221,5500.0
2009-12-30 15:00:00,39.5,39.52,39.45,39.47,28700.0,20.7169,20.7274,20.6906,20.7011,28700.0
2009-12-30 15:05:00,39.48,39.48,39.47,39.47,2900.0,20.7064,20.7064,20.7011,20.7011,2900.0
2009-12-30 15:10:00,39.47,39.48,39.44,39.45,11200.0,20.7011,20.7064,20.6854,20.6906,11200.0
2009-12-30 15:15:00,39.46,39.47,39.43,39.43,6800.0,20.6959,20.7011,20.6802,20.6802,6800.0
2009-12-30 15:20:00,39.44,39.44,39.43,39.44,4500.0,20.6854,20.6854,20.6802,20.6854,4500.0
2009-12-30 15:25:00,39.44,39.45,39.43,39.45,7300.0,20.6854,20.6906,20.6802,20.6906,7300.0
2009-12-30 15:30:00,39.45,39.49,39.44,39.47,14000.0,20.6906,20.7116,20.6854,20.7011,14000.0
2009-12-30 15:35:00,39.47,39.48,39.44,39.44,17600.0,20.7011,20.7064,20.6854,20.6854,17600.0
2009-12-30 15:40:00,39.45,39.5,39.44,39.49,30000.0,20.6906,20.7169,20.6854,20.7116,30000.0
2009-12-30 15:45:00,39.49,39.5,39.47,39.49,18300.0,20.7116,20.7169,20.7011,20.7116,18300.0
2009-12-30 15:50:00,39.49,39.49,39.46,39.47,12500.0,20.7116,20.7116,20.6959,20.7011,12500.0
2009-12-30 15:55:00,39.47,39.5,39.46,39.47,40600.0,20.7011,20.7169,20.6959,20.7011,40600.0
2009-12-31 09:30:00,39.49,39.59,39.47,39.48,22000.0,20.7116,20.7641,20.7011,20.7064,22000.0
2009-12-31 09:35:00,39.48,39.52,39.46,39.48,9400.0,20.7064,20.7274,20.6959,20.7064,9400.0
2009-12-31 09:40:00,39.49,39.52,39.44,39.52,11400.0,20.7116,20.7274,20.6854,20.7274,11400.0
2009-12-31 09:45:00,39.52,39.53,39.5,39.51,9900.0,20.7274,20.7326,20.7169,20.7221,9900.0
2009-12-31 09:50:00,39.51,39.52,39.42,39.46,12400.0,20.7221,20.7274,20.6749,20.6959,12400.0
2009-12-31 09:55:00,39.46,39.49,39.46,39.46,5000.0,20.6959,20.7116,20.6959,20.6959,5000.0
2009-12-31 10:00:00,39.47,39.49,39.45,39.45,6000.0,20.7011,20.7116,20.6906,20.6906,6000.0
2009-12-31 10:05:00,39.45,39.46,39.42,39.45,8500.0,20.6906,20.6959,20.6749,20.6906,8500.0
2009-12-31 10:10:00,39.46,39.46,39.4,39.41,13100.0,20.6959,20.6959,20.6644,20.6697,13100.0
2009-12-31 10:15:00,39.42,39.43,39.4,39.4,7700.0,20.6749,20.6802,20.6644,20.6644,7700.0
2009-12-31 10:20:00,39.4,39.41,39.38,39.38,4600.0,20.6644,20.6697,20.6539,20.6539,4600.0
2009-12-31 10:25:00,39.38,39.39,39.36,39.38,8000.0,20.6539,20.6592,20.6434,20.6539,8000.0
2009-12-31 10:30:00,39.38,39.39,39.3,39.3,29300.0,20.6539,20.6592,20.612,20.612,29300.0
2009-12-31 10:35:00,39.3,39.31,39.29,39.29,8600.0,20.612,20.6172,20.6067,20.6067,8600.0
2009-12-31 10:40:00,39.29,39.29,39.23,39.25,42000.0,20.6067,20.6067,20.5753,20.5858,42000.0
2009-12-31 10:45:00,39.26,39.26,39.25,39.26,11000.0,20.591,20.591,20.5858,20.591,11000.0
2009-12-31 10:50:00,39.26,39.26,39.22,39.24,22300.0,20.591,20.591,20.57,20.5805,22300.0
2009-12-31 10:55:00,39.24,39.24,39.13,39.13,86200.0,20.5805,20.5805,20.5228,20.5228,86200.0
2009-12-31 11:00:00,39.12,39.14,39.09,39.11,69800.0,20.5176,20.5281,20.5018,20.5123,69800.0
2009-12-31 11:05:00,39.12,39.12,39.03,39.06,28800.0,20.5176,20.5176,20.4704,20.4861,28800.0
2009-12-31 11:10:00,39.07,39.07,39.03,39.03,15200.0,20.4913,20.4913,20.4704,20.4704,15200.0
2009-12-31 11:15:00,39.03,39.05,39.0,39.03,34000.0,20.4704,20.4809,20.4546,20.4704,34000.0
2009-12-31 11:20:00,39.03,39.03,38.95,39.01,50300.0,20.4704,20.4704,20.4284,20.4599,50300.0
2009-12-31 11:25:00,39.01,39.05,38.99,39.05,18000.0,20.4599,20.4809,20.4494,20.4809,18000.0
2009-12-31 11:30:00,39.04,39.04,39.02,39.02,14500.0,20.4756,20.4756,20.4651,20.4651,14500.0
2009-12-31 11:35:00,39.03,39.03,38.96,38.99,28300.0,20.4704,20.4704,20.4337,20.4494,28300.0
2009-12-31 11:40:00,39.0,39.02,39.0,39.02,4200.0,20.4546,20.4651,20.4546,20.4651,4200.0
2009-12-31 11:45:00,39.02,39.1,39.02,39.1,15600.0,20.4651,20.5071,20.4651,20.5071,15600.0
2009-12-31 11:50:00,39.1,39.13,39.09,39.13,7700.0,20.5071,20.5228,20.5018,20.5228,7700.0
2009-12-31 11:55:00,39.12,39.14,39.11,39.11,7100.0,20.5176,20.5281,20.5123,20.5123,7100.0
2009-12-31 12:00:00,39.11,39.12,39.09,39.09,13400.0,20.5123,20.5176,20.5018,20.5018,13400.0
2009-12-31 12:05:00,39.09,39.12,39.08,39.11,12500.0,20.5018,20.5176,20.4966,20.5123,12500.0
2009-12-31 12:10:00,39.11,39.12,39.11,39.11,3100.0,20.5123,20.5176,20.5123,20.5123,3100.0
2009-12-31 12:15:00,39.12,39.12,39.11,39.11,3400.0,20.5176,20.5176,20.5123,20.5123,3400.0
2009-12-31 12:20:00,39.11,39.12,39.11,39.12,4000.0,20.5123,20.5176,20.5123,20.5176,4000.0
2009-12-31 12:25:00,39.11,39.15,39.11,39.15,13700.0,20.5123,20.5333,20.5123,20.5333,13700.0
2009-12-31 12:30:00,39.16,39.16,39.13,39.16,15100.0,20.5385,20.5385,20.5228,20.5385,15100.0
2009-12-31 12:35:00,39.16,39.16,39.14,39.15,10400.0,20.5385,20.5385,20.5281,20.5333,10400.0
2009-12-31 12:40:00,39.14,39.17,39.14,39.17,9100.0,20.5281,20.5438,20.5281,20.5438,9100.0
2009-12-31 12:45:00,39.17,39.18,39.17,39.18,2800.0,20.5438,20.549,20.5438,20.549,2800.0
2009-12-31 12:50:00,39.18,39.19,39.17,39.17,19500.0,20.549,20.5543,20.5438,20.5438,19500.0
2009-12-31 12:55:00,39.18,39.19,39.17,39.19,7800.0,20.549,20.5543,20.5438,20.5543,7800.0
2009-12-31 13:00:00,39.19,39.19,39.18,39.19,3400.0,20.5543,20.5543,20.549,20.5543,3400.0
2009-12-31 13:05:00,39.19,39.19,39.18,39.18,5500.0,20.5543,20.5543,20.549,20.549,5500.0
2009-12-31 13:10:00,39.19,39.19,39.18,39.19,4100.0,20.5543,20.5543,20.549,20.5543,4100.0
2009-12-31 13:15:00,39.18,39.19,39.17,39.17,14100.0,20.549,20.5543,20.5438,20.5438,14100.0
2009-12-31 13:20:00,39.18,39.19,39.17,39.18,13300.0,20.549,20.5543,20.5438,20.549,13300.0
2009-12-31 13:25:00,39.18,39.19,39.18,39.19,4800.0,20.549,20.5543,20.549,20.5543,4800.0
2009-12-31 13:30:00,39.19,39.22,39.19,39.21,9600.0,20.5543,20.57,20.5543,20.5648,9600.0
2009-12-31 13:35:00,39.21,39.23,39.21,39.22,9900.0,20.5648,20.5753,20.5648,20.57,9900.0
2009-12-31 13:40:00,39.21,39.22,39.21,39.21,4700.0,20.5648,20.57,20.5648,20.5648,4700.0
2009-12-31 13:45:00,39.21,39.22,39.18,39.19,20300.0,20.5648,20.57,20.549,20.5543,20300.0
2009-12-31 13:50:00,39.19,39.19,39.17,39.18,21800.0,20.5543,20.5543,20.5438,20.549,21800.0
2009-12-31 13:55:00,39.19,39.19,39.17,39.19,7800.0,20.5543,20.5543,20.5438,20.5543,7800.0
2009-12-31 14:00:00,39.18,39.19,39.17,39.19,9900.0,20.549,20.5543,20.5438,20.5543,9900.0
2009-12-31 14:05:00,39.19,39.19,39.18,39.19,3200.0,20.5543,20.5543,20.549,20.5543,3200.0
2009-12-31 14:10:00,39.19,39.19,39.17,39.17,16400.0,20.5543,20.5543,20.5438,20.5438,16400.0
2009-12-31 14:15:00,39.17,39.2,39.17,39.2,7800.0,20.5438,20.5595,20.5438,20.5595,7800.0
2009-12-31 14:20:00,39.19,39.21,39.19,39.2,14400.0,20.5543,20.5648,20.5543,20.5595,14400.0
2009-12-31 14:25:00,39.19,39.22,39.19,39.2,43700.0,20.5543,20.57,20.5543,20.5595,43700.0
2009-12-31 14:30:00,39.19,39.2,39.18,39.19,14200.0,20.5543,20.5595,20.549,20.5543,14200.0
2009-12-31 14:35:00,39.19,39.2,39.19,39.19,1100.0,20.5543,20.5595,20.5543,20.5543,1100.0
2009-12-31 14:40:00,39.19,39.2,39.19,39.19,4100.0,20.5543,20.5595,20.5543,20.5543,4100.0
2009-12-31 14:45:00,39.19,39.22,39.19,39.22,17800.0,20.5543,20.57,20.5543,20.57,17800.0
2009-12-31 14:50:00,39.22,39.22,39.21,39.21,16100.0,20.57,20.57,20.5648,20.5648,16100.0
2009-12-31 14:55:00,39.21,39.24,39.21,39.23,38100.0,20.5648,20.5805,20.5648,20.5753,38100.0
2009-12-31 15:00:00,39.23,39.24,39.22,39.23,35000.0,20.5753,20.5805,20.57,20.5753,35000.0
2009-12-31 15:05:00,39.23,39.25,39.22,39.22,21100.0,20.5753,20.5858,20.57,20.57,21100.0
2009-12-31 15:10:00,39.22,39.23,39.21,39.21,25000.0,20.57,20.5753,20.5648,20.5648,25000.0
2009-12-31 15:15:00,39.21,39.22,39.21,39.22,2500.0,20.5648,20.57,20.5648,20.57,2500.0
2009-12-31 15:20:00,39.21,39.22,39.21,39.22,5800.0,20.5648,20.57,20.5648,20.57,5800.0
2009-12-31 15:25:00,39.21,39.24,39.21,39.24,18200.0,20.5648,20.5805,20.5648,20.5805,18200.0
2009-12-31 15:30:00,39.24,39.24,39.21,39.22,20600.0,20.5805,20.5805,20.5648,20.57,20600.0
2009-12-31 15:35:00,39.21,39.22,39.13,39.14,37500.0,20.5648,20.57,20.5228,20.5281,37500.0
2009-12-31 15:40:00,39.14,39.15,39.05,39.06,62700.0,20.5281,20.5333,20.4809,20.4861,62700.0
2009-12-31 15:45:00,39.06,39.06,38.96,38.98,43800.0,20.4861,20.4861,20.4337,20.4441,43800.0
2009-12-31 15:50:00,38.97,39.04,38.97,39.04,40600.0,20.4389,20.4756,20.4389,20.4756,40600.0
2009-12-31 15:55:00,39.03,39.03,38.92,38.92,141300.0,20.4704,20.4704,20.4127,20.4127,141300.0
2010-01-04 09:30:00,39.1,39.19,39.03,39.05,53100.0,20.5071,20.5543,20.4704,20.4809,53100.0
2010-01-04 09:35:00,39.05,39.11,39.04,39.05,26200.0,20.4809,20.5123,20.4756,20.4809,26200.0
2010-01-04 09:40:00,39.06,39.12,39.04,39.11,28900.0,20.4861,20.5176,20.4756,20.5123,28900.0
2010-01-04 09:45:00,39.11,39.2,39.11,39.12,30600.0,20.5123,20.5595,20.5123,20.5176,30600.0
2010-01-04 09:50:00,39.13,39.19,39.11,39.15,37100.0,20.5228,20.5543,20.5123,20.5333,37100.0
2010-01-04 09:55:00,39.15,39.17,39.06,39.13,49100.0,20.5333,20.5438,20.4861,20.5228,49100.0
2010-01-04 10:00:00,39.15,39.24,39.12,39.22,27400.0,20.5333,20.5805,20.5176,20.57,27400.0
2010-01-04 10:05:00,39.19,39.19,39.13,39.14,14300.0,20.5543,20.5543,20.5228,20.5281,14300.0
2010-01-04 10:10:00,39.13,39.17,39.13,39.17,16600.0,20.5228,20.5438,20.5228,20.5438,16600.0
2010-01-04 10:15:00,39.17,39.17,39.13,39.15,27500.0,20.5438,20.5438,20.5228,20.5333,27500.0
2010-01-04 10:20:00,39.15,39.15,39.11,39.13,21900.0,20.5333,20.5333,20.5123,20.5228,21900.0
2010-01-04 10:25:00,39.12,39.3,39.12,39.29,31300.0,20.5176,20.612,20.5176,20.6067,31300.0
2010-01-04 10:30:00,39.28,39.32,39.28,39.32,23600.0,20.6015,20.6225,20.6015,20.6225,23600.0
2010-01-04 10:35:00,39.32,39.37,39.31,39.35,19000.0,20.6225,20.6487,20.6172,20.6382,19000.0
2010-01-04 10:40:00,39.35,39.4,39.31,39.39,40600.0,20.6382,20.6644,20.6172,20.6592,40600.0
2010-01-04 10:45:00,39.4,39.41,39.35,39.37,23400.0,20.6644,20.6697,20.6382,20.6487,23400.0
2010-01-04 10:50:00,39.37,39.42,39.36,39.39,35700.0,20.6487,20.6749,20.6434,20.6592,35700.0
2010-01-04 10:55:00,39.39,39.42,39.38,39.4,24600.0,20.6592,20.6749,20.6539,20.6644,24600.0
2010-01-04 11:00:00,39.39,39.41,39.34,39.34,26400.0,20.6592,20.6697,20.633,20.633,26400.0
2010-01-04 11:05:00,39.34,39.36,39.31,39.35,15700.0,20.633,20.6434,20.6172,20.6382,15700.0
2010-01-04 11:10:00,39.35,39.36,39.29,39.32,44700.0,20.6382,20.6434,20.6067,20.6225,44700.0
2010-01-04 11:15:00,39.33,39.34,39.29,39.3,21200.0,20.6277,20.633,20.6067,20.612,21200.0
2010-01-04 11:20:00,39.3,39.31,39.29,39.29,16100.0,20.612,20.6172,20.6067,20.6067,16100.0
2010-01-04 11:25:00,39.29,39.29,39.22,39.24,36100.0,20.6067,20.6067,20.57,20.5805,36100.0
2010-01-04 11:30:00,39.23,39.28,39.23,39.24,24800.0,20.5753,20.6015,20.5753,20.5805,24800.0
2010-01-04 11:35:00,39.24,39.24,39.17,39.17,27000.0,20.5805,20.5805,20.5438,20.5438,27000.0
2010-01-04 11:40:00,39.17,39.24,39.17,39.24,14400.0,20.5438,20.5805,20.5438,20.5805,14400.0
2010-01-04 11:45:00,39.24,39.26,39.21,39.22,27500.0,20.5805,20.591,20.5648,20.57,27500.0
2010-01-04 11:50:00,39.21,39.21,39.19,39.2,3300.0,20.5648,20.5648,20.5543,20.5595,3300.0
2010-01-04 11:55:00,39.2,39.2,39.17,39.18,13300.0,20.5595,20.5595,20.5438,20.549,13300.0
2010-01-04 12:00:00,39.18,39.18,39.12,39.12,23000.0,20.549,20.549,20.5176,20.5176,23000.0
2010-01-04 12:05:00,39.12,39.14,39.12,39.12,14600.0,20.5176,20.5281,20.5176,20.5176,14600.0
2010-01-04 12:10:00,39.13,39.14,39.12,39.14,10000.0,20.5228,20.5281,20.5176,20.5281,10000.0
2010-01-04 12:15:00,39.14,39.15,39.14,39.14,7600.0,20.5281,20.5333,20.5281,20.5281,7600.0
2010-01-04 12:20:00,39.14,39.18,39.12,39.18,8800.0,20.5281,20.549,20.5176,20.549,8800.0
2010-01-04 12:25:00,39.18,39.2,39.17,39.19,8100.0,20.549,20.5595,20.5438,20.5543,8100.0
2010-01-04 12:30:00,39.19,39.21,39.19,39.2,11000.0,20.5543,20.5648,20.5543,20.5595,11000.0
2010-01-04 12:35:00,39.2,39.21,39.19,39.19,9900.0,20.5595,20.5648,20.5543,20.5543,9900.0
2010-01-04 12:40:00,39.19,39.19,39.12,39.13,44200.0,20.5543,20.5543,20.5176,20.5228,44200.0
2010-01-04 12:45:00,39.14,39.15,39.12,39.12,27800.0,20.5281,20.5333,20.5176,20.5176,27800.0
2010-01-04 12:50:00,39.13,39.14,39.12,39.12,13100.0,20.5228,20.5281,20.5176,20.5176,13100.0
2010-01-04 12:55:00,39.12,39.13,39.12,39.12,7000.0,20.5176,20.5228,20.5176,20.5176,7000.0
2010-01-04 13:00:00,39.13,39.14,39.12,39.14,17100.0,20.5228,20.5281,20.5176,20.5281,17100.0
2010-01-04 13:05:00,39.14,39.14,39.1,39.1,20100.0,20.5281,20.5281,20.5071,20.5071,20100.0
2010-01-04 13:10:00,39.09,39.11,39.08,39.08,20700.0,20.5018,20.5123,20.4966,20.4966,20700.0
2010-01-04 13:15:00,39.09,39.09,39.07,39.08,17300.0,20.5018,20.5018,20.4913,20.4966,17300.0
2010-01-04 13:20:00,39.08,39.1,39.07,39.1,29700.0,20.4966,20.5071,20.4913,20.5071,29700.0
2010-01-04 13:25:00,39.1,39.1,39.08,39.09,7500.0,20.5071,20.5071,20.4966,20.5018,7500.0
2010-01-04 13:30:00,39.09,39.09,39.07,39.08,20100.0,20.5018,20.5018,20.4913,20.4966,20100.0
2010-01-04 13:35:00,39.08,39.08,39.05,39.06,22700.0,20.4966,20.4966,20.4809,20.4861,22700.0
2010-01-04 13:40:00,39.06,39.07,39.04,39.04,13100.0,20.4861,20.4913,20.4756,20.4756,13100.0
2010-01-04 13:45:00,39.04,39.05,39.03,39.04,13900.0,20.4756,20.4809,20.4704,20.4756,13900.0
2010-01-04 13:50:00,39.03,39.04,38.98,39.0,26700.0,20.4704,20.4756,20.4441,20.4546,26700.0
2010-01-04 13:55:00,39.01,39.01,38.97,38.98,19900.0,20.4599,20.4599,20.4389,20.4441,19900.0
2010-01-04 14:00:00,38.99,38.99,38.98,38.98,8600.0,20.4494,20.4494,20.4441,20.4441,8600.0
2010-01-04 14:05:00,38.98,39.0,38.98,39.0,16900.0,20.4441,20.4546,20.4441,20.4546,16900.0
2010-01-04 14:10:00,38.99,39.0,38.99,38.99,12900.0,20.4494,20.4546,20.4494,20.4494,12900.0
2010-01-04 14:15:00,38.99,39.0,38.95,38.96,20800.0,20.4494,20.4546,20.4284,20.4337,20800.0
2010-01-04 14:20:00,38.96,38.97,38.95,38.96,15200.0,20.4337,20.4389,20.4284,20.4337,15200.0
2010-01-04 14:25:00,38.96,38.97,38.94,38.94,25900.0,20.4337,20.4389,20.4232,20.4232,25900.0
2010-01-04 14:30:00,38.94,38.95,38.92,38.94,40600.0,20.4232,20.4284,20.4127,20.4232,40600.0
2010-01-04 14:35:00,38.94,38.95,38.92,38.94,22900.0,20.4232,20.4284,20.4127,20.4232,22900.0
2010-01-04 14:40:00,38.94,38.97,38.93,38.96,24100.0,20.4232,20.4389,20.4179,20.4337,24100.0
2010-01-04 14:45:00,38.96,38.99,38.96,38.98,15100.0,20.4337,20.4494,20.4337,20.4441,15100.0
2010-01-04 14:50:00,38.99,38.99,38.98,38.98,16200.0,20.4494,20.4494,20.4441,20.4441,16200.0
2010-01-04 14:55:00,38.98,38.99,38.93,38.95,25200.0,20.4441,20.4494,20.4179,20.4284,25200.0
2010-01-04 15:00:00,38.95,38.95,38.94,38.94,8300.0,20.4284,20.4284,20.4232,20.4232,8300.0
2010-01-04 15:05:00,38.94,38.97,38.94,38.94,30100.0,20.4232,20.4389,20.4232,20.4232,30100.0
2010-01-04 15:10:00,38.94,38.97,38.93,38.94,34600.0,20.4232,20.4389,20.4179,20.4232,34600.0
2010-01-04 15:15:00,38.93,38.94,38.9,38.91,14500.0,20.4179,20.4232,20.4022,20.4074,14500.0
2010-01-04 15:20:00,38.9,38.91,38.88,38.88,30900.0,20.4022,20.4074,20.3917,20.3917,30900.0
2010-01-04 15:25:00,38.88,38.89,38.85,38.85,33600.0,20.3917,20.3969,20.376,20.376,33600.0
2010-01-04 15:30:00,38.86,38.88,38.84,38.86,55400.0,20.3812,20.3917,20.3707,20.3812,55400.0
2010-01-04 15:35:00,38.85,38.91,38.85,38.9,38800.0,20.376,20.4074,20.376,20.4022,38800.0
2010-01-04 15:40:00,38.9,38.96,38.9,38.94,49700.0,20.4022,20.4337,20.4022,20.4232,49700.0
2010-01-04 15:45:00,38.94,38.99,38.94,38.99,47900.0,20.4232,20.4494,20.4232,20.4494,47900.0
2010-01-04 15:50:00,38.99,38.99,38.93,38.93,83800.0,20.4494,20.4494,20.4179,20.4179,83800.0
2010-01-04 15:55:00,38.93,38.98,38.93,38.96,75000.0,20.4179,20.4441,20.4179,20.4337,75000.0
2010-01-05 09:30:00,38.86,38.97,38.86,38.9,38400.0,20.3812,20.4389,20.3812,20.4022,38400.0
2010-01-05 09:35:00,38.88,38.98,38.87,38.97,31000.0,20.3917,20.4441,20.3865,20.4389,31000.0
2010-01-05 09:40:00,38.96,38.99,38.89,38.91,33600.0,20.4337,20.4494,20.3969,20.4074,33600.0
2010-01-05 09:45:00,38.9,39.02,38.89,38.95,16900.0,20.4022,20.4651,20.3969,20.4284,16900.0
2010-01-05 09:50:00,38.94,38.95,38.89,38.93,12600.0,20.4232,20.4284,20.3969,20.4179,12600.0
2010-01-05 09:55:00,38.94,38.95,38.79,38.79,23100.0,20.4232,20.4284,20.3445,20.3445,23100.0
2010-01-05 10:00:00,38.79,38.94,38.78,38.88,38800.0,20.3445,20.4232,20.3392,20.3917,38800.0
2010-01-05 10:05:00,38.88,38.89,38.86,38.87,12500.0,20.3917,20.3969,20.3812,20.3865,12500.0
2010-01-05 10:10:00,38.88,38.9,38.85,38.85,23700.0,20.3917,20.4022,20.376,20.376,23700.0
2010-01-05 10:15:00,38.84,38.85,38.78,38.8,28500.0,20.3707,20.376,20.3392,20.3497,28500.0
2010-01-05 10:20:00,38.8,38.8,38.71,38.71,34300.0,20.3497,20.3497,20.3025,20.3025,34300.0
2010-01-05 10:25:00,38.72,38.76,38.72,38.73,37500.0,20.3078,20.3288,20.3078,20.313,37500.0
2010-01-05 10:30:00,38.72,38.73,38.69,38.7,39200.0,20.3078,20.313,20.292,20.2973,39200.0
2010-01-05 10:35:00,38.7,38.71,38.63,38.65,34400.0,20.2973,20.3025,20.2606,20.2711,34400.0
2010-01-05 10:40:00,38.65,38.71,38.64,38.66,27500.0,20.2711,20.3025,20.2658,20.2763,27500.0
2010-01-05 10:45:00,38.66,38.67,38.62,38.63,64700.0,20.2763,20.2816,20.2553,20.2606,64700.0
2010-01-05 10:50:00,38.63,38.63,38.62,38.63,12600.0,20.2606,20.2606,20.2553,20.2606,12600.0
2010-01-05 10:55:00,38.63,38.67,38.62,38.66,56500.0,20.2606,20.2816,20.2553,20.2763,56500.0
2010-01-05 11:00:00,38.65,38.66,38.64,38.65,39100.0,20.2711,20.2763,20.2658,20.2711,39100.0
2010-01-05 11:05:00,38.66,38.66,38.64,38.64,15100.0,20.2763,20.2763,20.2658,20.2658,15100.0
2010-01-05 11:10:00,38.65,38.65,38.59,38.6,24200.0,20.2711,20.2711,20.2396,20.2448,24200.0
2010-01-05 11:15:00,38.59,38.59,38.53,38.57,63000.0,20.2396,20.2396,20.2081,20.2291,63000.0
2010-01-05 11:20:00,38.56,38.57,38.49,38.49,34300.0,20.2239,20.2291,20.1871,20.1871,34300.0
2010-01-05 11:25:00,38.49,38.54,38.49,38.52,26800.0,20.1871,20.2134,20.1871,20.2029,26800.0
2010-01-05 11:30:00,38.51,38.52,38.47,38.47,23700.0,20.1976,20.2029,20.1767,20.1767,23700.0
2010-01-05 11:35:00,38.48,38.48,38.45,38.47,19300.0,20.1819,20.1819,20.1662,20.1767,19300.0
2010-01-05 11:40:00,38.47,38.47,38.44,38.45,23400.0,20.1767,20.1767,20.1609,20.1662,23400.0
2010-01-05 11:45:00,38.46,38.47,38.45,38.45,33200.0,20.1714,20.1767,20.1662,20.1662,33200.0
2010-01-05 11:50:00,38.46,38.47,38.46,38.46,20300.0,20.1714,20.1767,20.1714,20.1714,20300.0
2010-01-05 11:55:00,38.47,38.47,38.44,38.46,31500.0,20.1767,20.1767,20.1609,20.1714,31500.0
2010-01-05 12:00:00,38.46,38.46,38.44,38.46,22700.0,20.1714,20.1714,20.1609,20.1714,22700.0
2010-01-05 12:05:00,38.46,38.46,38.43,38.44,21300.0,20.1714,20.1714,20.1557,20.1609,21300.0
2010-01-05 12:10:00,38.44,38.44,38.38,38.38,34700.0,20.1609,20.1609,20.1295,20.1295,34700.0
2010-01-05 12:15:00,38.39,38.39,38.37,38.38,25900.0,20.1347,20.1347,20.1242,20.1295,25900.0
2010-01-05 12:20:00,38.38,38.4,38.37,38.4,33800.0,20.1295,20.1399,20.1242,20.1399,33800.0
2010-01-05 12:25:00,38.4,38.4,38.34,38.36,37000.0,20.1399,20.1399,20.1085,20.119,37000.0
2010-01-05 12:30:00,38.36,38.36,38.34,38.35,38000.0,20.119,20.119,20.1085,20.1137,38000.0
2010-01-05 12:35:00,38.35,38.37,38.32,38.33,31700.0,20.1137,20.1242,20.098,20.1032,31700.0
2010-01-05 12:40:00,38.32,38.32,38.24,38.24,38900.0,20.098,20.098,20.056,20.056,38900.0
2010-01-05 12:45:00,38.25,38.25,38.13,38.13,55900.0,20.0613,20.0613,19.9983,19.9983,55900.0
2010-01-05 12:50:00,38.14,38.14,38.08,38.1,52000.0,20.0036,20.0036,19.9721,19.9826,52000.0
2010-01-05 12:55:00,38.1,38.16,38.1,38.16,25400.0,19.9826,20.0141,19.9826,20.0141,25400.0
2010-01-05 13:00:00,38.16,38.24,38.15,38.22,43800.0,20.0141,20.056,20.0088,20.0455,43800.0
2010-01-05 13:05:00,38.22,38.25,38.21,38.24,22200.0,20.0455,20.0613,20.0403,20.056,22200.0
2010-01-05 13:10:00,38.25,38.26,38.22,38.25,45400.0,20.0613,20.0665,20.0455,20.0613,45400.0
2010-01-05 13:15:00,38.25,38.29,38.21,38.24,35300.0,20.0613,20.0823,20.0403,20.056,35300.0
2010-01-05 13:20:00,38.24,38.24,38.21,38.22,9100.0,20.056,20.056,20.0403,20.0455,9100.0
2010-01-05 13:25:00,38.22,38.24,38.21,38.22,9500.0,20.0455,20.056,20.0403,20.0455,9500.0
2010-01-05 13:30:00,38.23,38.24,38.22,38.23,20100.0,20.0508,20.056,20.0455,20.0508,20100.0
2010-01-05 13:35:00,38.22,38.23,38.2,38.23,28400.0,20.0455,20.0508,20.0351,20.0508,28400.0
2010-01-05 13:40:00,38.22,38.26,38.22,38.24,11700.0,20.0455,20.0665,20.0455,20.056,11700.0
2010-01-05 13:45:00,38.25,38.27,38.24,38.24,36800.0,20.0613,20.0718,20.056,20.056,36800.0
2010-01-05 13:50:00,38.24,38.26,38.19,38.24,20700.0,20.056,20.0665,20.0298,20.056,20700.0
2010-01-05 13:55:00,38.24,38.26,38.24,38.24,14200.0,20.056,20.0665,20.056,20.056,14200.0
2010-01-05 14:00:00,38.25,38.29,38.25,38.27,14000.0,20.0613,20.0823,20.0613,20.0718,14000.0
2010-01-05 14:05:00,38.27,38.28,38.25,38.25,19200.0,20.0718,20.077,20.0613,20.0613,19200.0
2010-01-05 14:10:00,38.26,38.28,38.25,38.27,14800.0,20.0665,20.077,20.0613,20.0718,14800.0
2010-01-05 14:15:00,38.26,38.27,38.23,38.23,20500.0,20.0665,20.0718,20.0508,20.0508,20500.0
2010-01-05 14:20:00,38.23,38.26,38.23,38.23,28100.0,20.0508,20.0665,20.0508,20.0508,28100.0
2010-01-05 14:25:00,38.24,38.24,38.22,38.23,25600.0,20.056,20.056,20.0455,20.0508,25600.0
2010-01-05 14:30:00,38.22,38.24,38.22,38.23,27700.0,20.0455,20.056,20.0455,20.0508,27700.0
2010-01-05 14:35:00,38.22,38.24,38.22,38.22,21500.0,20.0455,20.056,20.0455,20.0455,21500.0
2010-01-05 14:40:00,38.23,38.29,38.23,38.29,15600.0,20.0508,20.0823,20.0508,20.0823,15600.0
2010-01-05 14:45:00,38.29,38.3,38.28,38.29,17500.0,20.0823,20.0875,20.077,20.0823,17500.0
2010-01-05 14:50:00,38.29,38.3,38.28,38.3,22400.0,20.0823,20.0875,20.077,20.0875,22400.0
2010-01-05 14:55:00,38.29,38.3,38.29,38.29,22300.0,20.0823,20.0875,20.0823,20.0823,22300.0
2010-01-05 15:00:00,38.29,38.34,38.29,38.31,54500.0,20.0823,20.1085,20.0823,20.0927,54500.0
2010-01-05 15:05:00,38.3,38.33,38.3,38.33,37000.0,20.0875,20.1032,20.0875,20.1032,37000.0
2010-01-05 15:10:00,38.33,38.39,38.32,38.38,36700.0,20.1032,20.1347,20.098,20.1295,36700.0
2010-01-05 15:15:00,38.38,38.41,38.38,38.41,31100.0,20.1295,20.1452,20.1295,20.1452,31100.0
2010-01-05 15:20:00,38.41,38.41,38.4,38.4,15400.0,20.1452,20.1452,20.1399,20.1399,15400.0
2010-01-05 15:25:00,38.41,38.41,38.35,38.36,86600.0,20.1452,20.1452,20.1137,20.119,86600.0
2010-01-05 15:30:00,38.36,38.42,38.36,38.42,21500.0,20.119,20.1504,20.119,20.1504,21500.0
2010-01-05 15:35:00,38.41,38.45,38.41,38.44,38700.0,20.1452,20.1662,20.1452,20.1609,38700.0
2010-01-05 15:40:00,38.45,38.48,38.41,38.44,107500.0,20.1662,20.1819,20.1452,20.1609,107500.0
2010-01-05 15:45:00,38.44,38.47,38.43,38.46,70500.0,20.1609,20.1767,20.1557,20.1714,70500.0
2010-01-05 15:50:00,38.46,38.47,38.44,38.45,85600.0,20.1714,20.1767,20.1609,20.1662,85600.0
2010-01-05 15:55:00,38.45,38.47,38.43,38.46,134300.0,20.1662,20.1767,20.1557,20.1714,134300.0
2010-01-06 09:30:00,38.5,38.64,38.29,38.29,57200.0,20.1924,20.2658,20.0823,20.0823,57200.0
2010-01-06 09:35:00,38.33,38.52,38.33,38.52,32600.0,20.1032,20.2029,20.1032,20.2029,32600.0
2010-01-06 09:40:00,38.51,38.53,38.39,38.39,29900.0,20.1976,20.2081,20.1347,20.1347,29900.0
2010-01-06 09:45:00,38.39,38.41,38.37,38.4,10700.0,20.1347,20.1452,20.1242,20.1399,10700.0
2010-01-06 09:50:00,38.41,38.41,38.34,38.4,32100.0,20.1452,20.1452,20.1085,20.1399,32100.0
2010-01-06 09:55:00,38.4,38.41,38.35,38.39,17200.0,20.1399,20.1452,20.1137,20.1347,17200.0
2010-01-06 10:00:00,38.39,38.46,38.33,38.44,30500.0,20.1347,20.1714,20.1032,20.1609,30500.0
2010-01-06 10:05:00,38.46,38.46,38.39,38.43,21200.0,20.1714,20.1714,20.1347,20.1557,21200.0
2010-01-06 10:10:00,38.43,38.44,38.39,38.39,20100.0,20.1557,20.1609,20.1347,20.1347,20100.0
2010-01-06 10:15:00,38.4,38.44,38.38,38.43,26100.0,20.1399,20.1609,20.1295,20.1557,26100.0
2010-01-06 10:20:00,38.43,38.45,38.41,38.43,16600.0,20.1557,20.1662,20.1452,20.1557,16600.0
2010-01-06 10:25:00,38.42,38.46,38.4,38.44,16200.0,20.1504,20.1714,20.1399,20.1609,16200.0
2010-01-06 10:30:00,38.43,38.43,38.35,38.35,18900.0,20.1557,20.1557,20.1137,20.1137,18900.0
2010-01-06 10:35:00,38.36,38.37,38.34,38.34,8000.0,20.119,20.1242,20.1085,20.1085,8000.0
2010-01-06 10:40:00,38.34,38.39,38.32,38.33,278500.0,20.1085,20.1347,20.098,20.1032,278500.0
2010-01-06 10:45:00,38.33,38.34,38.32,38.32,13400.0,20.1032,20.1085,20.098,20.098,13400.0
2010-01-06 10:50:00,38.31,38.33,38.3,38.32,17100.0,20.0927,20.1032,20.0875,20.098,17100.0
2010-01-06 10:55:00,38.32,38.33,38.31,38.32,13500.0,20.098,20.1032,20.0927,20.098,13500.0
2010-01-06 11:00:00,38.33,38.38,38.33,38.38,14700.0,20.1032,20.1295,20.1032,20.1295,14700.0
2010-01-06 11:05:00,38.38,38.43,38.37,38.42,23600.0,20.1295,20.1557,20.1242,20.1504,23600.0
2010-01-06 11:10:00,38.42,38.45,38.42,38.45,84100.0,20.1504,20.1662,20.1504,20.1662,84100.0
2010-01-06 11:15:00,38.45,38.47,38.44,38.47,31600.0,20.1662,20.1767,20.1609,20.1767,31600.0
2010-01-06 11:20:00,38.47,38.53,38.46,38.5,24600.0,20.1767,20.2081,20.1714,20.1924,24600.0
2010-01-06 11:25:00,38.51,38.51,38.47,38.47,12000.0,20.1976,20.1976,20.1767,20.1767,12000.0
2010-01-06 11:30:00,38.48,38.49,38.47,38.47,9400.0,20.1819,20.1871,20.1767,20.1767,9400.0
2010-01-06 11:35:00,38.47,38.48,38.45,38.46,19400.0,20.1767,20.1819,20.1662,20.1714,19400.0
2010-01-06 11:40:00,38.46,38.47,38.43,38.44,14200.0,20.1714,20.1767,20.1557,20.1609,14200.0
2010-01-06 11:45:00,38.45,38.46,38.44,38.45,18500.0,20.1662,20.1714,20.1609,20.1662,18500.0
2010-01-06 11:50:00,38.45,38.47,38.44,38.46,28200.0,20.1662,20.1767,20.1609,20.1714,28200.0
2010-01-06 11:55:00,38.46,38.46,38.44,38.45,15700.0,20.1714,20.1714,20.1609,20.1662,15700.0
2010-01-06 12:00:00,38.45,38.51,38.44,38.51,17500.0,20.1662,20.1976,20.1609,20.1976,17500.0
2010-01-06 12:05:00,38.5,38.52,38.49,38.51,37200.0,20.1924,20.2029,20.1871,20.1976,37200.0
2010-01-06 12:10:00,38.52,38.52,38.5,38.5,22500.0,20.2029,20.2029,20.1924,20.1924,22500.0
2010-01-06 12:15:00,38.5,38.56,38.49,38.53,54300.0,20.1924,20.2239,20.1871,20.2081,54300.0
2010-01-06 12:20:00,38.53,38.58,38.53,38.57,28200.0,20.2081,20.2344,20.2081,20.2291,28200.0
2010-01-06 12:25:00,38.57,38.58,38.56,38.58,11100.0,20.2291,20.2344,20.2239,20.2344,11100.0
2010-01-06 12:30:00,38.58,38.65,38.57,38.65,26400.0,20.2344,20.2711,20.2291,20.2711,26400.0
2010-01-06 12:35:00,38.66,38.7,38.65,38.7,35600.0,20.2763,20.2973,20.2711,20.2973,35600.0
2010-01-06 12:40:00,38.7,38.71,38.67,38.7,30200.0,20.2973,20.3025,20.2816,20.2973,30200.0
2010-01-06 12:45:00,38.7,38.73,38.68,38.72,24700.0,20.2973,20.313,20.2868,20.3078,24700.0
2010-01-06 12:50:00,38.72,38.72,38.67,38.68,20500.0,20.3078,20.3078,20.2816,20.2868,20500.0
2010-01-06 12:55:00,38.69,38.71,38.66,38.67,14500.0,20.292,20.3025,20.2763,20.2816,14500.0
2010-01-06 13:00:00,38.67,38.72,38.67,38.72,17000.0,20.2816,20.3078,20.2816,20.3078,17000.0
2010-01-06 13:05:00,38.72,38.72,38.7,38.72,15100.0,20.3078,20.3078,20.2973,20.3078,15100.0
2010-01-06 13:10:00,38.71,38.72,38.7,38.71,16200.0,20.3025,20.3078,20.2973,20.3025,16200.0
2010-01-06 13:15:00,38.71,38.72,38.7,38.71,22600.0,20.3025,20.3078,20.2973,20.3025,22600.0
2010-01-06 13:20:00,38.71,38.72,38.7,38.72,18800.0,20.3025,20.3078,20.2973,20.3078,18800.0
2010-01-06 13:25:00,38.72,38.72,38.7,38.71,18500.0,20.3078,20.3078,20.2973,20.3025,18500.0
2010-01-06 13:30:00,38.71,38.71,38.64,38.64,35500.0,20.3025,20.3025,20.2658,20.2658,35500.0
2010-01-06 13:35:00,38.64,38.64,38.58,38.6,18200.0,20.2658,20.2658,20.2344,20.2448,18200.0
2010-01-06 13:40:00,38.59,38.6,38.56,38.58,34300.0,20.2396,20.2448,20.2239,20.2344,34300.0
2010-01-06 13:45:00,38.58,38.61,38.55,38.61,46500.0,20.2344,20.2501,20.2186,20.2501,46500.0
2010-01-06 13:50:00,38.6,38.61,38.56,38.58,25300.0,20.2448,20.2501,20.2239,20.2344,25300.0
2010-01-06 13:55:00,38.59,38.6,38.57,38.58,25900.0,20.2396,20.2448,20.2291,20.2344,25900.0
2010-01-06 14:00:00,38.58,38.62,38.54,38.59,69000.0,20.2344,20.2553,20.2134,20.2396,69000.0
2010-01-06 14:05:00,38.6,38.6,38.52,38.53,38200.0,20.2448,20.2448,20.2029,20.2081,38200.0
2010-01-06 14:10:00,38.53,38.58,38.53,38.58,19200.0,20.2081,20.2344,20.2081,20.2344,19200.0
2010-01-06 14:15:00,38.57,38.57,38.52,38.52,25300.0,20.2291,20.2291,20.2029,20.2029,25300.0
2010-01-06 14:20:00,38.52,38.53,38.46,38.46,32800.0,20.2029,20.2081,20.1714,20.1714,32800.0
2010-01-06 14:25:00,38.47,38.47,38.44,38.44,21600.0,20.1767,20.1767,20.1609,20.1609,21600.0
2010-01-06 14:30:00,38.45,38.46,38.4,38.41,55200.0,20.1662,20.1714,20.1399,20.1452,55200.0
2010-01-06 14:35:00,38.4,38.47,38.4,38.46,64900.0,20.1399,20.1767,20.1399,20.1714,64900.0
2010-01-06 14:40:00,38.47,38.49,38.46,38.48,14400.0,20.1767,20.1871,20.1714,20.1819,14400.0
2010-01-06 14:45:00,38.49,38.51,38.41,38.42,58800.0,20.1871,20.1976,20.1452,20.1504,58800.0
2010-01-06 14:50:00,38.42,38.46,38.42,38.44,23700.0,20.1504,20.1714,20.1504,20.1609,23700.0
2010-01-06 14:55:00,38.44,38.46,38.43,38.44,38300.0,20.1609,20.1714,20.1557,20.1609,38300.0
2010-01-06 15:00:00,38.44,38.48,38.43,38.47,37900.0,20.1609,20.1819,20.1557,20.1767,37900.0
2010-01-06 15:05:00,38.48,38.49,38.43,38.47,45400.0,20.1819,20.1871,20.1557,20.1767,45400.0
2010-01-06 15:10:00,38.47,38.49,38.46,38.49,22200.0,20.1767,20.1871,20.1714,20.1871,22200.0
2010-01-06 15:15:00,38.49,38.52,38.48,38.49,33800.0,20.1871,20.2029,20.1819,20.1871,33800.0
2010-01-06 15:20:00,38.48,38.52,38.45,38.49,42000.0,20.1819,20.2029,20.1662,20.1871,42000.0
2010-01-06 15:25:00,38.5,38.51,38.45,38.49,32000.0,20.1924,20.1976,20.1662,20.1871,32000.0
2010-01-06 15:30:00,38.48,38.5,38.47,38.49,25300.0,20.1819,20.1924,20.1767,20.1871,25300.0
2010-01-06 15:35:00,38.49,38.54,38.48,38.54,49200.0,20.1871,20.2134,20.1819,20.2134,49200.0
2010-01-06 15:40:00,38.54,38.55,38.5,38.55,72500.0,20.2134,20.2186,20.1924,20.2186,72500.0
2010-01-06 15:45:00,38.55,38.57,38.53,38.53,103600.0,20.2186,20.2291,20.2081,20.2081,103600.0
2010-01-06 15:50:00,38.54,38.57,38.52,38.57,79500.0,20.2134,20.2291,20.2029,20.2291,79500.0
2010-01-06 15:55:00,38.57,38.59,38.53,38.55,113000.0,20.2291,20.2396,20.2081,20.2186,113000.0
2010-01-07 09:30:00,38.53,38.53,38.36,38.39,33000.0,20.2081,20.2081,20.119,20.1347,33000.0
2010-01-07 09:35:00,38.4,38.44,38.3,38.35,19000.0,20.1399,20.1609,20.0875,20.1137,19000.0
2010-01-07 09:40:00,38.36,38.43,38.35,38.42,13900.0,20.119,20.1557,20.1137,20.1504,13900.0
2010-01-07 09:45:00,38.43,38.44,38.31,38.31,15800.0,20.1557,20.1609,20.0927,20.0927,15800.0
2010-01-07 09:50:00,38.32,38.34,38.25,38.29,21200.0,20.098,20.1085,20.0613,20.0823,21200.0
2010-01-07 09:55:00,38.3,38.41,38.28,38.38,17300.0,20.0875,20.1452,20.077,20.1295,17300.0
2010-01-07 10:00:00,38.39,38.46,38.39,38.45,7800.0,20.1347,20.1714,20.1347,20.1662,7800.0
2010-01-07 10:05:00,38.44,38.46,38.36,38.37,16700.0,20.1609,20.1714,20.119,20.1242,16700.0
2010-01-07 10:10:00,38.37,38.37,38.3,38.3,10600.0,20.1242,20.1242,20.0875,20.0875,10600.0
2010-01-07 10:15:00,38.31,38.35,38.31,38.33,9600.0,20.0927,20.1137,20.0927,20.1032,9600.0
2010-01-07 10:20:00,38.33,38.36,38.3,38.34,31400.0,20.1032,20.119,20.0875,20.1085,31400.0
2010-01-07 10:25:00,38.33,38.36,38.26,38.26,16200.0,20.1032,20.119,20.0665,20.0665,16200.0
2010-01-07 10:30:00,38.26,38.33,38.25,38.31,15000.0,20.0665,20.1032,20.0613,20.0927,15000.0
2010-01-07 10:35:00,38.3,38.31,38.25,38.25,20300.0,20.0875,20.0927,20.0613,20.0613,20300.0
2010-01-07 10:40:00,38.25,38.28,38.24,38.28,19100.0,20.0613,20.077,20.056,20.077,19100.0
2010-01-07 10:45:00,38.27,38.3,38.25,38.27,32000.0,20.0718,20.0875,20.0613,20.0718,32000.0
2010-01-07 10:50:00,38.27,38.31,38.25,38.27,20600.0,20.0718,20.0927,20.0613,20.0718,20600.0
2010-01-07 10:55:00,38.27,38.33,38.27,38.3,32900.0,20.0718,20.1032,20.0718,20.0875,32900.0
2010-01-07 11:00:00,38.3,38.33,38.27,38.3,35300.0,20.0875,20.1032,20.0718,20.0875,35300.0
2010-01-07 11:05:00,38.3,38.35,38.3,38.35,15800.0,20.0875,20.1137,20.0875,20.1137,15800.0
2010-01-07 11:10:00,38.35,38.4,38.35,38.39,14700.0,20.1137,20.1399,20.1137,20.1347,14700.0
2010-01-07 11:15:00,38.39,38.39,38.31,38.31,15700.0,20.1347,20.1347,20.0927,20.0927,15700.0
2010-01-07 11:20:00,38.32,38.33,38.29,38.31,19100.0,20.098,20.1032,20.0823,20.0927,19100.0
2010-01-07 11:25:00,38.31,38.33,38.28,38.3,27500.0,20.0927,20.1032,20.077,20.0875,27500.0
2010-01-07 11:30:00,38.3,38.34,38.29,38.34,29400.0,20.0875,20.1085,20.0823,20.1085,29400.0
2010-01-07 11:35:00,38.34,38.4,38.34,38.39,29200.0,20.1085,20.1399,20.1085,20.1347,29200.0
2010-01-07 11:40:00,38.39,38.45,38.39,38.45,20000.0,20.1347,20.1662,20.1347,20.1662,20000.0
2010-01-07 11:45:00,38.45,38.53,38.45,38.53,27700.0,20.1662,20.2081,20.1662,20.2081,27700.0
2010-01-07 11:50:00,38.52,38.53,38.5,38.51,15400.0,20.2029,20.2081,20.1924,20.1976,15400.0
2010-01-07 11:55:00,38.52,38.52,38.5,38.51,9700.0,20.2029,20.2029,20.1924,20.1976,9700.0
2010-01-07 12:00:00,38.51,38.52,38.5,38.5,45900.0,20.1976,20.2029,20.1924,20.1924,45900.0
2010-01-07 12:05:00,38.5,38.51,38.5,38.5,8300.0,20.1924,20.1976,20.1924,20.1924,8300.0
2010-01-07 12:10:00,38.5,38.51,38.49,38.5,15500.0,20.1924,20.1976,20.1871,20.1924,15500.0
2010-01-07 12:15:00,38.5,38.51,38.5,38.51,11100.0,20.1924,20.1976,20.1924,20.1976,11100.0
2010-01-07 12:20:00,38.5,38.5,38.46,38.46,18100.0,20.1924,20.1924,20.1714,20.1714,18100.0
2010-01-07 12:25:00,38.45,38.47,38.42,38.45,20100.0,20.1662,20.1767,20.1504,20.1662,20100.0
2010-01-07 12:30:00,38.45,38.47,38.44,38.44,8900.0,20.1662,20.1767,20.1609,20.1609,8900.0
2010-01-07 12:35:00,38.45,38.47,38.4,38.41,18600.0,20.1662,20.1767,20.1399,20.1452,18600.0
2010-01-07 12:40:00,38.41,38.44,38.41,38.43,17500.0,20.1452,20.1609,20.1452,20.1557,17500.0
2010-01-07 12:45:00,38.44,38.45,38.43,38.44,13800.0,20.1609,20.1662,20.1557,20.1609,13800.0
2010-01-07 12:50:00,38.44,38.44,38.42,38.43,8700.0,20.1609,20.1609,20.1504,20.1557,8700.0
2010-01-07 12:55:00,38.42,38.44,38.42,38.43,8600.0,20.1504,20.1609,20.1504,20.1557,8600.0
2010-01-07 13:00:00,38.42,38.43,38.41,38.41,11300.0,20.1504,20.1557,20.1452,20.1452,11300.0
2010-01-07 13:05:00,38.41,38.44,38.4,38.43,26000.0,20.1452,20.1609,20.1399,20.1557,26000.0
2010-01-07 13:10:00,38.44,38.48,38.44,38.48,22100.0,20.1609,20.1819,20.1609,20.1819,22100.0
2010-01-07 13:15:00,38.48,38.49,38.46,38.49,13300.0,20.1819,20.1871,20.1714,20.1871,13300.0
2010-01-07 13:20:00,38.48,38.49,38.47,38.49,9800.0,20.1819,20.1871,20.1767,20.1871,9800.0
2010-01-07 13:25:00,38.49,38.5,38.48,38.48,7700.0,20.1871,20.1924,20.1819,20.1819,7700.0
2010-01-07 13:30:00,38.49,38.5,38.48,38.49,11700.0,20.1871,20.1924,20.1819,20.1871,11700.0
2010-01-07 13:35:00,38.49,38.5,38.47,38.47,7000.0,20.1871,20.1924,20.1767,20.1767,7000.0
2010-01-07 13:40:00,38.48,38.48,38.42,38.44,20800.0,20.1819,20.1819,20.1504,20.1609,20800.0
2010-01-07 13:45:00,38.43,38.45,38.43,38.44,8200.0,20.1557,20.1662,20.1557,20.1609,8200.0
2010-01-07 13:50:00,38.43,38.45,38.42,38.42,13300.0,20.1557,20.1662,20.1504,20.1504,13300.0
2010-01-07 13:55:00,38.43,38.45,38.42,38.43,14200.0,20.1557,20.1662,20.1504,20.1557,14200.0
2010-01-07 14:00:00,38.43,38.44,38.42,38.42,13700.0,20.1557,20.1609,20.1504,20.1504,13700.0
2010-01-07 14:05:00,38.42,38.43,38.41,38.42,9200.0,20.1504,20.1557,20.1452,20.1504,9200.0
2010-01-07 14:10:00,38.43,38.43,38.41,38.42,9000.0,20.1557,20.1557,20.1452,20.1504,9000.0
2010-01-07 14:15:00,38.42,38.43,38.41,38.41,6300.0,20.1504,20.1557,20.1452,20.1452,6300.0
2010-01-07 14:20:00,38.41,38.42,38.4,38.41,17200.0,20.1452,20.1504,20.1399,20.1452,17200.0
2010-01-07 14:25:00,38.41,38.42,38.41,38.41,8400.0,20.1452,20.1504,20.1452,20.1452,8400.0
2010-01-07 14:30:00,38.42,38.44,38.42,38.42,18300.0,20.1504,20.1609,20.1504,20.1504,18300.0
2010-01-07 14:35:00,38.43,38.49,38.43,38.45,25300.0,20.1557,20.1871,20.1557,20.1662,25300.0
2010-01-07 14:40:00,38.45,38.46,38.42,38.42,18400.0,20.1662,20.1714,20.1504,20.1504,18400.0
2010-01-07 14:45:00,38.42,38.43,38.41,38.42,18600.0,20.1504,20.1557,20.1452,20.1504,18600.0
2010-01-07 14:50:00,38.42,38.46,38.41,38.45,16400.0,20.1504,20.1714,20.1452,20.1662,16400.0
2010-01-07 14:55:00,38.45,38.45,38.44,38.44,13000.0,20.1662,20.1662,20.1609,20.1609,13000.0
2010-01-07 15:00:00,38.45,38.48,38.38,38.48,97100.0,20.1662,20.1819,20.1295,20.1819,97100.0
2010-01-07 15:05:00,38.48,38.49,38.44,38.44,23500.0,20.1819,20.1871,20.1609,20.1609,23500.0
2010-01-07 15:10:00,38.45,38.46,38.43,38.45,21800.0,20.1662,20.1714,20.1557,20.1662,21800.0
2010-01-07 15:15:00,38.45,38.46,38.43,38.46,11900.0,20.1662,20.1714,20.1557,20.1714,11900.0
2010-01-07 15:20:00,38.46,38.5,38.44,38.48,26500.0,20.1714,20.1924,20.1609,20.1819,26500.0
2010-01-07 15:25:00,38.49,38.49,38.44,38.44,17100.0,20.1871,20.1871,20.1609,20.1609,17100.0
2010-01-07 15:30:00,38.45,38.5,38.45,38.5,41500.0,20.1662,20.1924,20.1662,20.1924,41500.0
2010-01-07 15:35:00,38.49,38.51,38.49,38.49,33400.0,20.1871,20.1976,20.1871,20.1871,33400.0
2010-01-07 15:40:00,38.5,38.57,38.5,38.56,54900.0,20.1924,20.2291,20.1924,20.2239,54900.0
2010-01-07 15:45:00,38.57,38.6,38.52,38.54,63900.0,20.2291,20.2448,20.2029,20.2134,63900.0
2010-01-07 15:50:00,38.54,38.56,38.53,38.54,49400.0,20.2134,20.2239,20.2081,20.2134,49400.0
2010-01-07 15:55:00,38.54,38.58,38.54,38.56,67800.0,20.2134,20.2344,20.2134,20.2239,67800.0
2010-01-08 09:30:00,38.53,38.56,38.48,38.51,30300.0,20.2081,20.2239,20.1819,20.1976,30300.0
2010-01-08 09:35:00,38.49,38.5,38.25,38.35,32400.0,20.1871,20.1924,20.0613,20.1137,32400.0
2010-01-08 09:40:00,38.35,38.38,38.25,38.27,37700.0,20.1137,20.1295,20.0613,20.0718,37700.0
2010-01-08 09:45:00,38.27,38.37,38.27,38.37,16800.0,20.0718,20.1242,20.0718,20.1242,16800.0
2010-01-08 09:50:00,38.37,38.37,38.29,38.3,14500.0,20.1242,20.1242,20.0823,20.0875,14500.0
2010-01-08 09:55:00,38.3,38.37,38.25,38.37,17500.0,20.0875,20.1242,20.0613,20.1242,17500.0
2010-01-08 10:00:00,38.36,38.36,38.25,38.25,25800.0,20.119,20.119,20.0613,20.0613,25800.0
2010-01-08 10:05:00,38.24,38.27,38.22,38.26,16400.0,20.056,20.0718,20.0455,20.0665,16400.0
2010-01-08 10:10:00,38.27,38.28,38.23,38.27,21400.0,20.0718,20.077,20.0508,20.0718,21400.0
2010-01-08 10:15:00,38.27,38.36,38.27,38.34,8900.0,20.0718,20.119,20.0718,20.1085,8900.0
2010-01-08 10:20:00,38.35,38.38,38.33,38.33,24700.0,20.1137,20.1295,20.1032,20.1032,24700.0
2010-01-08 10:25:00,38.33,38.36,38.29,38.3,21500.0,20.1032,20.119,20.0823,20.0875,21500.0
2010-01-08 10:30:00,38.3,38.31,38.27,38.29,7100.0,20.0875,20.0927,20.0718,20.0823,7100.0
2010-01-08 10:35:00,38.3,38.3,38.26,38.28,12700.0,20.0875,20.0875,20.0665,20.077,12700.0
2010-01-08 10:40:00,38.29,38.33,38.27,38.27,22500.0,20.0823,20.1032,20.0718,20.0718,22500.0
2010-01-08 10:45:00,38.29,38.38,38.26,38.38,21200.0,20.0823,20.1295,20.0665,20.1295,21200.0
2010-01-08 10:50:00,38.38,38.39,38.36,38.37,11400.0,20.1295,20.1347,20.119,20.1242,11400.0
2010-01-08 10:55:00,38.37,38.38,38.32,38.35,14400.0,20.1242,20.1295,20.098,20.1137,14400.0
2010-01-08 11:00:00,38.35,38.35,38.32,38.34,11200.0,20.1137,20.1137,20.098,20.1085,11200.0
2010-01-08 11:05:00,38.33,38.34,38.32,38.33,17000.0,20.1032,20.1085,20.098,20.1032,17000.0
2010-01-08 11:10:00,38.32,38.34,38.31,38.33,25000.0,20.098,20.1085,20.0927,20.1032,25000.0
2010-01-08 11:15:00,38.33,38.35,38.32,38.32,17000.0,20.1032,20.1137,20.098,20.098,17000.0
2010-01-08 11:20:00,38.33,38.34,38.28,38.32,36800.0,20.1032,20.1085,20.077,20.098,36800.0
2010-01-08 11:25:00,38.32,38.35,38.3,38.3,30100.0,20.098,20.1137,20.0875,20.0875,30100.0
2010-01-08 11:30:00,38.3,38.31,38.27,38.27,19800.0,20.0875,20.0927,20.0718,20.0718,19800.0
2010-01-08 11:35:00,38.27,38.28,38.25,38.25,11200.0,20.0718,20.077,20.0613,20.0613,11200.0
2010-01-08 11:40:00,38.26,38.32,38.24,38.32,33400.0,20.0665,20.098,20.056,20.098,33400.0
2010-01-08 11:45:00,38.32,38.34,38.31,38.33,38400.0,20.098,20.1085,20.0927,20.1032,38400.0
2010-01-08 11:50:00,38.33,38.37,38.31,38.37,24400.0,20.1032,20.1242,20.0927,20.1242,24400.0
2010-01-08 11:55:00,38.37,38.39,38.37,38.39,7200.0,20.1242,20.1347,20.1242,20.1347,7200.0
2010-01-08 12:00:00,38.38,38.39,38.33,38.34,26500.0,20.1295,20.1347,20.1032,20.1085,26500.0
2010-01-08 12:05:00,38.35,38.4,38.34,38.4,23000.0,20.1137,20.1399,20.1085,20.1399,23000.0
2010-01-08 12:10:00,38.4,38.45,38.4,38.42,12500.0,20.1399,20.1662,20.1399,20.1504,12500.0
2010-01-08 12:15:00,38.42,38.45,38.41,38.41,20300.0,20.1504,20.1662,20.1452,20.1452,20300.0
2010-01-08 12:20:00,38.41,38.41,38.36,38.36,20400.0,20.1452,20.1452,20.119,20.119,20400.0
2010-01-08 12:25:00,38.37,38.39,38.37,38.38,11800.0,20.1242,20.1347,20.1242,20.1295,11800.0
2010-01-08 12:30:00,38.38,38.38,38.36,38.37,9400.0,20.1295,20.1295,20.119,20.1242,9400.0
2010-01-08 12:35:00,38.37,38.4,38.37,38.39,10600.0,20.1242,20.1399,20.1242,20.1347,10600.0
2010-01-08 12:40:00,38.39,38.4,38.38,38.39,8600.0,20.1347,20.1399,20.1295,20.1347,8600.0
2010-01-08 12:45:00,38.4,38.4,38.36,38.36,8600.0,20.1399,20.1399,20.119,20.119,8600.0
2010-01-08 12:50:00,38.36,38.37,38.31,38.31,8400.0,20.119,20.1242,20.0927,20.0927,8400.0
2010-01-08 12:55:00,38.32,38.32,38.28,38.28,21700.0,20.098,20.098,20.077,20.077,21700.0
2010-01-08 13:00:00,38.28,38.31,38.27,38.31,8700.0,20.077,20.0927,20.0718,20.0927,8700.0
2010-01-08 13:05:00,38.31,38.34,38.31,38.32,17800.0,20.0927,20.1085,20.0927,20.098,17800.0
2010-01-08 13:10:00,38.32,38.32,38.31,38.31,7100.0,20.098,20.098,20.0927,20.0927,7100.0
2010-01-08 13:15:00,38.31,38.32,38.26,38.28,22600.0,20.0927,20.098,20.0665,20.077,22600.0
2010-01-08 13:20:00,38.27,38.29,38.27,38.28,4200.0,20.0718,20.0823,20.0718,20.077,4200.0
2010-01-08 13:25:00,38.28,38.29,38.28,38.29,21000.0,20.077,20.0823,20.077,20.0823,21000.0
2010-01-08 13:30:00,38.29,38.34,38.29,38.34,3800.0,20.0823,20.1085,20.0823,20.1085,3800.0
2010-01-08 13:35:00,38.33,38.34,38.31,38.33,19000.0,20.1032,20.1085,20.0927,20.1032,19000.0
2010-01-08 13:40:00,38.33,38.34,38.28,38.28,15800.0,20.1032,20.1085,20.077,20.077,15800.0
2010-01-08 13:45:00,38.29,38.29,38.25,38.26,12900.0,20.0823,20.0823,20.0613,20.0665,12900.0
2010-01-08 13:50:00,38.26,38.27,38.25,38.27,13200.0,20.0665,20.0718,20.0613,20.0718,13200.0
2010-01-08 13:55:00,38.27,38.28,38.25,38.26,20800.0,20.0718,20.077,20.0613,20.0665,20800.0
2010-01-08 14:00:00,38.25,38.28,38.22,38.28,20300.0,20.0613,20.077,20.0455,20.077,20300.0
2010-01-08 14:05:00,38.28,38.31,38.27,38.31,22100.0,20.077,20.0927,20.0718,20.0927,22100.0
2010-01-08 14:10:00,38.31,38.34,38.3,38.34,19500.0,20.0927,20.1085,20.0875,20.1085,19500.0
2010-01-08 14:15:00,38.34,38.35,38.31,38.33,17800.0,20.1085,20.1137,20.0927,20.1032,17800.0
2010-01-08 14:20:00,38.33,38.35,38.3,38.31,20500.0,20.1032,20.1137,20.0875,20.0927,20500.0
2010-01-08 14:25:00,38.3,38.33,38.28,38.32,24400.0,20.0875,20.1032,20.077,20.098,24400.0
2010-01-08 14:30:00,38.33,38.33,38.31,38.32,18600.0,20.1032,20.1032,20.0927,20.098,18600.0
2010-01-08 14:35:00,38.31,38.33,38.3,38.32,7800.0,20.0927,20.1032,20.0875,20.098,7800.0
2010-01-08 14:40:00,38.33,38.35,38.32,38.32,22800.0,20.1032,20.1137,20.098,20.098,22800.0
2010-01-08 14:45:00,38.32,38.35,38.32,38.34,16500.0,20.098,20.1137,20.098,20.1085,16500.0
2010-01-08 14:50:00,38.34,38.37,38.34,38.35,10100.0,20.1085,20.1242,20.1085,20.1137,10100.0
2010-01-08 14:55:00,38.36,38.37,38.35,38.35,17100.0,20.119,20.1242,20.1137,20.1137,17100.0
2010-01-08 15:00:00,38.36,38.38,38.33,38.37,27900.0,20.119,20.1295,20.1032,20.1242,27900.0
2010-01-08 15:05:00,38.36,38.42,38.36,38.41,8700.0,20.119,20.1504,20.119,20.1452,8700.0
2010-01-08 15:10:00,38.41,38.44,38.41,38.44,8500.0,20.1452,20.1609,20.1452,20.1609,8500.0
2010-01-08 15:15:00,38.44,38.45,38.43,38.45,25900.0,20.1609,20.1662,20.1557,20.1662,25900.0
2010-01-08 15:20:00,38.44,38.48,38.44,38.48,47000.0,20.1609,20.1819,20.1609,20.1819,47000.0
2010-01-08 15:25:00,38.47,38.48,38.47,38.48,13600.0,20.1767,20.1819,20.1767,20.1819,13600.0
2010-01-08 15:30:00,38.48,38.5,38.47,38.49,46900.0,20.1819,20.1924,20.1767,20.1871,46900.0
2010-01-08 15:35:00,38.49,38.56,38.49,38.56,40000.0,20.1871,20.2239,20.1871,20.2239,40000.0
2010-01-08 15:40:00,38.56,38.62,38.54,38.61,85000.0,20.2239,20.2553,20.2134,20.2501,85000.0
2010-01-08 15:45:00,38.61,38.61,38.56,38.56,38900.0,20.2501,20.2501,20.2239,20.2239,38900.0
2010-01-08 15:50:00,38.56,38.59,38.56,38.56,64200.0,20.2239,20.2396,20.2239,20.2239,64200.0
2010-01-08 15:55:00,38.56,38.57,38.53,38.55,80200.0,20.2239,20.2291,20.2081,20.2186,80200.0
2010-01-11 09:30:00,38.68,38.8,38.68,38.79,27900.0,20.2868,20.3497,20.2868,20.3445,27900.0
2010-01-11 09:35:00,38.8,38.83,38.78,38.83,21200.0,20.3497,20.3655,20.3392,20.3655,21200.0
2010-01-11 09:40:00,38.81,38.83,38.77,38.78,16900.0,20.355,20.3655,20.334,20.3392,16900.0
2010-01-11 09:45:00,38.76,38.85,38.76,38.84,8800.0,20.3288,20.376,20.3288,20.3707,8800.0
2010-01-11 09:50:00,38.85,38.85,38.8,38.82,10900.0,20.376,20.376,20.3497,20.3602,10900.0
2010-01-11 09:55:00,38.83,38.87,38.82,38.86,25100.0,20.3655,20.3865,20.3602,20.3812,25100.0
2010-01-11 10:00:00,38.87,38.91,38.86,38.87,37600.0,20.3865,20.4074,20.3812,20.3865,37600.0
2010-01-11 10:05:00,38.87,38.88,38.84,38.87,32000.0,20.3865,20.3917,20.3707,20.3865,32000.0
2010-01-11 10:10:00,38.87,38.91,38.84,38.89,30600.0,20.3865,20.4074,20.3707,20.3969,30600.0
2010-01-11 10:15:00,38.89,38.94,38.89,38.9,17800.0,20.3969,20.4232,20.3969,20.4022,17800.0
2010-01-11 10:20:00,38.91,38.94,38.9,38.93,19100.0,20.4074,20.4232,20.4022,20.4179,19100.0
2010-01-11 10:25:00,38.93,38.95,38.92,38.95,23600.0,20.4179,20.4284,20.4127,20.4284,23600.0
2010-01-11 10:30:00,38.95,38.97,38.94,38.96,20700.0,20.4284,20.4389,20.4232,20.4337,20700.0
2010-01-11 10:35:00,38.96,38.97,38.94,38.97,34200.0,20.4337,20.4389,20.4232,20.4389,34200.0
2010-01-11 10:40:00,38.98,39.0,38.97,38.97,17300.0,20.4441,20.4546,20.4389,20.4389,17300.0
2010-01-11 10:45:00,38.97,38.99,38.96,38.99,19100.0,20.4389,20.4494,20.4337,20.4494,19100.0
2010-01-11 10:50:00,38.99,38.99,38.95,38.95,16400.0,20.4494,20.4494,20.4284,20.4284,16400.0
2010-01-11 10:55:00,38.95,38.96,38.92,38.94,13600.0,20.4284,20.4337,20.4127,20.4232,13600.0
2010-01-11 11:00:00,38.93,38.94,38.9,38.93,18000.0,20.4179,20.4232,20.4022,20.4179,18000.0
2010-01-11 11:05:00,38.92,38.94,38.9,38.92,28000.0,20.4127,20.4232,20.4022,20.4127,28000.0
2010-01-11 11:10:00,38.92,38.94,38.9,38.93,25500.0,20.4127,20.4232,20.4022,20.4179,25500.0
2010-01-11 11:15:00,38.93,38.97,38.92,38.96,22300.0,20.4179,20.4389,20.4127,20.4337,22300.0
2010-01-11 11:20:00,38.96,38.99,38.95,38.98,123300.0,20.4337,20.4494,20.4284,20.4441,123300.0
2010-01-11 11:25:00,38.98,38.98,38.94,38.95,26700.0,20.4441,20.4441,20.4232,20.4284,26700.0
2010-01-11 11:30:00,38.94,38.96,38.91,38.93,25400.0,20.4232,20.4337,20.4074,20.4179,25400.0
2010-01-11 11:35:00,38.93,38.94,38.9,38.91,17200.0,20.4179,20.4232,20.4022,20.4074,17200.0
2010-01-11 11:40:00,38.91,38.94,38.89,38.89,20200.0,20.4074,20.4232,20.3969,20.3969,20200.0
2010-01-11 11:45:00,38.89,38.93,38.89,38.9,24700.0,20.3969,20.4179,20.3969,20.4022,24700.0
2010-01-11 11:50:00,38.91,38.96,38.91,38.95,55500.0,20.4074,20.4337,20.4074,20.4284,55500.0
2010-01-11 11:55:00,38.95,38.98,38.91,38.92,32800.0,20.4284,20.4441,20.4074,20.4127,32800.0
2010-01-11 12:00:00,38.93,38.94,38.92,38.93,9200.0,20.4179,20.4232,20.4127,20.4179,9200.0
2010-01-11 12:05:00,38.93,38.96,38.93,38.93,20600.0,20.4179,20.4337,20.4179,20.4179,20600.0
2010-01-11 12:10:00,38.94,38.94,38.9,38.91,16100.0,20.4232,20.4232,20.4022,20.4074,16100.0
2010-01-11 12:15:00,38.91,38.93,38.9,38.92,21900.0,20.4074,20.4179,20.4022,20.4127,21900.0
2010-01-11 12:20:00,38.92,38.95,38.9,38.93,44500.0,20.4127,20.4284,20.4022,20.4179,44500.0
2010-01-11 12:25:00,38.93,38.94,38.91,38.92,12900.0,20.4179,20.4232,20.4074,20.4127,12900.0
2010-01-11 12:30:00,38.92,38.94,38.89,38.89,30100.0,20.4127,20.4232,20.3969,20.3969,30100.0
2010-01-11 12:35:00,38.89,38.9,38.87,38.87,17500.0,20.3969,20.4022,20.3865,20.3865,17500.0
2010-01-11 12:40:00,38.87,38.9,38.87,38.9,15800.0,20.3865,20.4022,20.3865,20.4022,15800.0
2010-01-11 12:45:00,38.9,38.91,38.85,38.85,38900.0,20.4022,20.4074,20.376,20.376,38900.0
2010-01-11 12:50:00,38.85,38.9,38.85,38.89,19000.0,20.376,20.4022,20.376,20.3969,19000.0
2010-01-11 12:55:00,38.88,38.89,38.86,38.88,15800.0,20.3917,20.3969,20.3812,20.3917,15800.0
2010-01-11 13:00:00,38.88,38.89,38.84,38.89,24000.0,20.3917,20.3969,20.3707,20.3969,24000.0
2010-01-11 13:05:00,38.89,38.91,38.87,38.88,14700.0,20.3969,20.4074,20.3865,20.3917,14700.0
2010-01-11 13:10:00,38.87,38.89,38.86,38.88,20000.0,20.3865,20.3969,20.3812,20.3917,20000.0
2010-01-11 13:15:00,38.88,38.92,38.88,38.92,22300.0,20.3917,20.4127,20.3917,20.4127,22300.0
2010-01-11 13:20:00,38.92,38.94,38.89,38.9,21000.0,20.4127,20.4232,20.3969,20.4022,21000.0
2010-01-11 13:25:00,38.89,38.89,38.87,38.88,15800.0,20.3969,20.3969,20.3865,20.3917,15800.0
2010-01-11 13:30:00,38.88,38.89,38.87,38.88,21700.0,20.3917,20.3969,20.3865,20.3917,21700.0
2010-01-11 13:35:00,38.88,38.88,38.86,38.87,16100.0,20.3917,20.3917,20.3812,20.3865,16100.0
2010-01-11 13:40:00,38.88,38.88,38.84,38.84,18700.0,20.3917,20.3917,20.3707,20.3707,18700.0
2010-01-11 13:45:00,38.84,38.89,38.84,38.86,26400.0,20.3707,20.3969,20.3707,20.3812,26400.0
2010-01-11 13:50:00,38.87,38.87,38.85,38.86,10600.0,20.3865,20.3865,20.376,20.3812,10600.0
2010-01-11 13:55:00,38.85,38.86,38.83,38.83,17600.0,20.376,20.3812,20.3655,20.3655,17600.0
2010-01-11 14:00:00,38.83,38.84,38.81,38.81,12000.0,20.3655,20.3707,20.355,20.355,12000.0
2010-01-11 14:05:00,38.82,38.82,38.81,38.81,4500.0,20.3602,20.3602,20.355,20.355,4500.0
2010-01-11 14:10:00,38.82,38.88,38.81,38.87,36200.0,20.3602,20.3917,20.355,20.3865,36200.0
2010-01-11 14:15:00,38.88,38.89,38.86,38.88,19000.0,20.3917,20.3969,20.3812,20.3917,19000.0
2010-01-11 14:20:00,38.89,38.92,38.89,38.91,139500.0,20.3969,20.4127,20.3969,20.4074,139500.0
2010-01-11 14:25:00,38.91,38.95,38.91,38.93,13300.0,20.4074,20.4284,20.4074,20.4179,13300.0
2010-01-11 14:30:00,38.93,38.96,38.93,38.95,10700.0,20.4179,20.4337,20.4179,20.4284,10700.0
2010-01-11 14:35:00,38.95,38.98,38.95,38.97,39900.0,20.4284,20.4441,20.4284,20.4389,39900.0
2010-01-11 14:40:00,38.97,39.0,38.97,38.98,13100.0,20.4389,20.4546,20.4389,20.4441,13100.0
2010-01-11 14:45:00,38.99,39.01,38.99,39.01,10100.0,20.4494,20.4599,20.4494,20.4599,10100.0
2010-01-11 14:50:00,39.01,39.03,39.01,39.03,17600.0,20.4599,20.4704,20.4599,20.4704,17600.0
2010-01-11 14:55:00,39.02,39.08,39.02,39.08,26800.0,20.4651,20.4966,20.4651,20.4966,26800.0
2010-01-11 15:00:00,39.08,39.13,39.06,39.13,34100.0,20.4966,20.5228,20.4861,20.5228,34100.0
2010-01-11 15:05:00,39.13,39.15,39.07,39.09,23600.0,20.5228,20.5333,20.4913,20.5018,23600.0
2010-01-11 15:10:00,39.08,39.09,39.03,39.03,20200.0,20.4966,20.5018,20.4704,20.4704,20200.0
2010-01-11 15:15:00,39.03,39.09,39.03,39.08,19800.0,20.4704,20.5018,20.4704,20.4966,19800.0
2010-01-11 15:20:00,39.09,39.13,39.09,39.13,15400.0,20.5018,20.5228,20.5018,20.5228,15400.0
2010-01-11 15:25:00,39.13,39.14,39.11,39.13,26400.0,20.5228,20.5281,20.5123,20.5228,26400.0
2010-01-11 15:30:00,39.12,39.14,39.1,39.13,60100.0,20.5176,20.5281,20.5071,20.5228,60100.0
2010-01-11 15:35:00,39.13,39.14,39.09,39.11,30500.0,20.5228,20.5281,20.5018,20.5123,30500.0
2010-01-11 15:40:00,39.1,39.12,39.09,39.12,30400.0,20.5071,20.5176,20.5018,20.5176,30400.0
2010-01-11 15:45:00,39.12,39.14,39.09,39.09,77200.0,20.5176,20.5281,20.5018,20.5018,77200.0
2010-01-11 15:50:00,39.1,39.11,39.07,39.1,67500.0,20.5071,20.5123,20.4913,20.5071,67500.0
2010-01-11 15:55:00,39.09,39.12,39.09,39.11,470900.0,20.5018,20.5176,20.5018,20.5123,470900.0
2010-01-12 09:30:00,39.04,39.05,38.93,38.96,42700.0,20.4756,20.4809,20.4179,20.4337,42700.0
2010-01-12 09:35:00,38.97,39.06,38.96,39.05,39000.0,20.4389,20.4861,20.4337,20.4809,39000.0
2010-01-12 09:40:00,39.05,39.06,38.95,38.96,45100.0,20.4809,20.4861,20.4284,20.4337,45100.0
2010-01-12 09:45:00,38.97,38.97,38.88,38.95,40100.0,20.4389,20.4389,20.3917,20.4284,40100.0
2010-01-12 09:50:00,38.96,39.08,38.92,39.02,29300.0,20.4337,20.4966,20.4127,20.4651,29300.0
2010-01-12 09:55:00,39.02,39.05,38.96,38.98,23300.0,20.4651,20.4809,20.4337,20.4441,23300.0
2010-01-12 10:00:00,38.98,39.0,38.91,38.92,23900.0,20.4441,20.4546,20.4074,20.4127,23900.0
2010-01-12 10:05:00,38.92,39.0,38.88,38.94,54200.0,20.4127,20.4546,20.3917,20.4232,54200.0
2010-01-12 10:10:00,38.94,38.97,38.88,38.89,18300.0,20.4232,20.4389,20.3917,20.3969,18300.0
2010-01-12 10:15:00,38.89,38.94,38.87,38.94,11700.0,20.3969,20.4232,20.3865,20.4232,11700.0
2010-01-12 10:20:00,38.94,38.99,38.94,38.99,9400.0,20.4232,20.4494,20.4232,20.4494,9400.0
2010-01-12 10:25:00,39.0,39.12,38.99,39.11,15000.0,20.4546,20.5176,20.4494,20.5123,15000.0
2010-01-12 10:30:00,39.11,39.11,39.08,39.08,27500.0,20.5123,20.5123,20.4966,20.4966,27500.0
2010-01-12 10:35:00,39.08,39.1,39.04,39.04,14300.0,20.4966,20.5071,20.4756,20.4756,14300.0
2010-01-12 10:40:00,39.04,39.07,39.03,39.06,15100.0,20.4756,20.4913,20.4704,20.4861,15100.0
2010-01-12 10:45:00,39.06,39.07,39.03,39.04,14800.0,20.4861,20.4913,20.4704,20.4756,14800.0
2010-01-12 10:50:00,39.04,39.05,39.0,39.01,17100.0,20.4756,20.4809,20.4546,20.4599,17100.0
2010-01-12 10:55:00,39.01,39.04,39.0,39.02,14700.0,20.4599,20.4756,20.4546,20.4651,14700.0
2010-01-12 11:00:00,39.02,39.02,38.98,38.99,15400.0,20.4651,20.4651,20.4441,20.4494,15400.0
2010-01-12 11:05:00,38.99,38.99,38.96,38.98,13100.0,20.4494,20.4494,20.4337,20.4441,13100.0
2010-01-12 11:10:00,38.99,39.0,38.96,38.96,10500.0,20.4494,20.4546,20.4337,20.4337,10500.0
2010-01-12 11:15:00,38.96,39.01,38.96,39.0,10600.0,20.4337,20.4599,20.4337,20.4546,10600.0
2010-01-12 11:20:00,39.0,39.1,39.0,39.09,14000.0,20.4546,20.5071,20.4546,20.5018,14000.0
2010-01-12 11:25:00,39.09,39.15,39.08,39.14,16800.0,20.5018,20.5333,20.4966,20.5281,16800.0
2010-01-12 11:30:00,39.14,39.2,39.13,39.17,28600.0,20.5281,20.5595,20.5228,20.5438,28600.0
2010-01-12 11:35:00,39.17,39.2,39.14,39.15,40200.0,20.5438,20.5595,20.5281,20.5333,40200.0
2010-01-12 11:40:00,39.15,39.25,39.14,39.25,57500.0,20.5333,20.5858,20.5281,20.5858,57500.0
2010-01-12 11:45:00,39.25,39.25,39.16,39.2,15400.0,20.5858,20.5858,20.5385,20.5595,15400.0
2010-01-12 11:50:00,39.2,39.2,39.12,39.13,26700.0,20.5595,20.5595,20.5176,20.5228,26700.0
2010-01-12 11:55:00,39.13,39.13,39.09,39.11,24400.0,20.5228,20.5228,20.5018,20.5123,24400.0
2010-01-12 12:00:00,39.1,39.12,39.08,39.08,16900.0,20.5071,20.5176,20.4966,20.4966,16900.0
2010-01-12 12:05:00,39.1,39.11,39.08,39.1,11700.0,20.5071,20.5123,20.4966,20.5071,11700.0
2010-01-12 12:10:00,39.11,39.11,39.08,39.1,13900.0,20.5123,20.5123,20.4966,20.5071,13900.0
2010-01-12 12:15:00,39.1,39.1,39.06,39.07,8600.0,20.5071,20.5071,20.4861,20.4913,8600.0
2010-01-12 12:20:00,39.07,39.09,39.0,39.01,24800.0,20.4913,20.5018,20.4546,20.4599,24800.0
2010-01-12 12:25:00,39.01,39.05,39.0,39.04,13600.0,20.4599,20.4809,20.4546,20.4756,13600.0
2010-01-12 12:30:00,39.04,39.05,39.0,39.03,10000.0,20.4756,20.4809,20.4546,20.4704,10000.0
2010-01-12 12:35:00,39.03,39.05,39.01,39.03,10000.0,20.4704,20.4809,20.4599,20.4704,10000.0
2010-01-12 12:40:00,39.03,39.04,38.97,38.98,22400.0,20.4704,20.4756,20.4389,20.4441,22400.0
2010-01-12 12:45:00,38.98,39.02,38.98,38.99,10400.0,20.4441,20.4651,20.4441,20.4494,10400.0
2010-01-12 12:50:00,38.99,38.99,38.91,38.94,14700.0,20.4494,20.4494,20.4074,20.4232,14700.0
2010-01-12 12:55:00,38.93,38.95,38.92,38.94,6700.0,20.4179,20.4284,20.4127,20.4232,6700.0
2010-01-12 13:00:00,38.95,38.98,38.92,38.98,8000.0,20.4284,20.4441,20.4127,20.4441,8000.0
2010-01-12 13:05:00,38.97,38.98,38.95,38.97,8200.0,20.4389,20.4441,20.4284,20.4389,8200.0
2010-01-12 13:10:00,38.98,38.98,38.96,38.97,10100.0,20.4441,20.4441,20.4337,20.4389,10100.0
2010-01-12 13:15:00,38.96,38.98,38.91,38.91,11900.0,20.4337,20.4441,20.4074,20.4074,11900.0
2010-01-12 13:20:00,38.91,38.95,38.9,38.95,12000.0,20.4074,20.4284,20.4022,20.4284,12000.0
2010-01-12 13:25:00,38.95,39.01,38.95,38.99,10200.0,20.4284,20.4599,20.4284,20.4494,10200.0
2010-01-12 13:30:00,39.0,39.0,38.94,38.94,7000.0,20.4546,20.4546,20.4232,20.4232,7000.0
2010-01-12 13:35:00,38.95,38.95,38.91,38.94,14100.0,20.4284,20.4284,20.4074,20.4232,14100.0
2010-01-12 13:40:00,38.94,38.94,38.91,38.93,11100.0,20.4232,20.4232,20.4074,20.4179,11100.0
2010-01-12 13:45:00,38.93,38.95,38.91,38.91,24300.0,20.4179,20.4284,20.4074,20.4074,24300.0
2010-01-12 13:50:00,38.92,38.92,38.9,38.91,6500.0,20.4127,20.4127,20.4022,20.4074,6500.0
2010-01-12 13:55:00,38.92,38.93,38.91,38.91,18100.0,20.4127,20.4179,20.4074,20.4074,18100.0
2010-01-12 14:00:00,38.92,38.93,38.87,38.89,19600.0,20.4127,20.4179,20.3865,20.3969,19600.0
2010-01-12 14:05:00,38.89,38.91,38.88,38.9,6100.0,20.3969,20.4074,20.3917,20.4022,6100.0
2010-01-12 14:10:00,38.9,38.91,38.89,38.89,8000.0,20.4022,20.4074,20.3969,20.3969,8000.0
2010-01-12 14:15:00,38.9,38.9,38.87,38.88,10100.0,20.4022,20.4022,20.3865,20.3917,10100.0
2010-01-12 14:20:00,38.88,38.92,38.86,38.92,25000.0,20.3917,20.4127,20.3812,20.4127,25000.0
2010-01-12 14:25:00,38.92,38.94,38.91,38.94,18600.0,20.4127,20.4232,20.4074,20.4232,18600.0
2010-01-12 14:30:00,38.94,38.95,38.9,38.9,13900.0,20.4232,20.4284,20.4022,20.4022,13900.0
2010-01-12 14:35:00,38.9,38.91,38.9,38.9,11100.0,20.4022,20.4074,20.4022,20.4022,11100.0
2010-01-12 14:40:00,38.9,38.91,38.87,38.9,26000.0,20.4022,20.4074,20.3865,20.4022,26000.0
2010-01-12 14:45:00,38.9,38.92,38.89,38.92,17400.0,20.4022,20.4127,20.3969,20.4127,17400.0
2010-01-12 14:50:00,38.92,38.94,38.91,38.92,28400.0,20.4127,20.4232,20.4074,20.4127,28400.0
2010-01-12 14:55:00,38.92,38.93,38.9,38.9,18300.0,20.4127,20.4179,20.4022,20.4022,18300.0
2010-01-12 15:00:00,38.9,38.91,38.87,38.88,81300.0,20.4022,20.4074,20.3865,20.3917,81300.0
2010-01-12 15:05:00,38.88,38.89,38.85,38.87,22700.0,20.3917,20.3969,20.376,20.3865,22700.0
2010-01-12 15:10:00,38.88,38.9,38.87,38.9,15600.0,20.3917,20.4022,20.3865,20.4022,15600.0
2010-01-12 15:15:00,38.9,38.9,38.84,38.85,32700.0,20.4022,20.4022,20.3707,20.376,32700.0
2010-01-12 15:20:00,38.85,38.88,38.84,38.86,25900.0,20.376,20.3917,20.3707,20.3812,25900.0
2010-01-12 15:25:00,38.86,38.88,38.83,38.87,41400.0,20.3812,20.3917,20.3655,20.3865,41400.0
2010-01-12 15:30:00,38.88,38.89,38.83,38.86,31200.0,20.3917,20.3969,20.3655,20.3812,31200.0
2010-01-12 15:35:00,38.85,38.88,38.83,38.83,35900.0,20.376,20.3917,20.3655,20.3655,35900.0
2010-01-12 15:40:00,38.84,38.92,38.84,38.91,32400.0,20.3707,20.4127,20.3707,20.4074,32400.0
2010-01-12 15:45:00,38.91,38.93,38.89,38.93,40700.0,20.4074,20.4179,20.3969,20.4179,40700.0
2010-01-12 15:50:00,38.93,38.96,38.9,38.95,41100.0,20.4179,20.4337,20.4022,20.4284,41100.0
2010-01-12 15:55:00,38.94,38.95,38.86,38.9,134600.0,20.4232,20.4284,20.3812,20.4022,134600.0
2010-01-13 09:30:00,39.01,39.12,38.93,39.12,43400.0,20.4599,20.5176,20.4179,20.5176,43400.0
2010-01-13 09:35:00,39.13,39.24,39.06,39.06,112900.0,20.5228,20.5805,20.4861,20.4861,112900.0
2010-01-13 09:40:00,39.08,39.17,39.02,39.15,15300.0,20.4966,20.5438,20.4651,20.5333,15300.0
2010-01-13 09:45:00,39.15,39.36,39.13,39.32,37800.0,20.5333,20.6434,20.5228,20.6225,37800.0
2010-01-13 09:50:00,39.31,39.31,39.18,39.21,22900.0,20.6172,20.6172,20.549,20.5648,22900.0
2010-01-13 09:55:00,39.21,39.21,39.13,39.2,15100.0,20.5648,20.5648,20.5228,20.5595,15100.0
2010-01-13 10:00:00,39.19,39.24,39.19,39.2,27500.0,20.5543,20.5805,20.5543,20.5595,27500.0
2010-01-13 10:05:00,39.2,39.2,39.15,39.18,95400.0,20.5595,20.5595,20.5333,20.549,95400.0
2010-01-13 10:10:00,39.18,39.2,39.11,39.14,13400.0,20.549,20.5595,20.5123,20.5281,13400.0
2010-01-13 10:15:00,39.15,39.2,39.11,39.14,172700.0,20.5333,20.5595,20.5123,20.5281,172700.0
2010-01-13 10:20:00,39.14,39.17,39.12,39.13,9200.0,20.5281,20.5438,20.5176,20.5228,9200.0
2010-01-13 10:25:00,39.13,39.14,39.12,39.12,13700.0,20.5228,20.5281,20.5176,20.5176,13700.0
2010-01-13 10:30:00,39.12,39.14,39.07,39.07,10200.0,20.5176,20.5281,20.4913,20.4913,10200.0
2010-01-13 10:35:00,39.07,39.08,39.01,39.01,8000.0,20.4913,20.4966,20.4599,20.4599,8000.0
2010-01-13 10:40:00,39.02,39.03,38.91,38.93,18000.0,20.4651,20.4704,20.4074,20.4179,18000.0
2010-01-13 10:45:00,38.92,38.96,38.86,38.86,18100.0,20.4127,20.4337,20.3812,20.3812,18100.0
2010-01-13 10:50:00,38.87,38.87,38.83,38.84,10900.0,20.3865,20.3865,20.3655,20.3707,10900.0
2010-01-13 10:55:00,38.84,38.84,38.79,38.79,14000.0,20.3707,20.3707,20.3445,20.3445,14000.0
2010-01-13 11:00:00,38.8,38.85,38.79,38.85,41600.0,20.3497,20.376,20.3445,20.376,41600.0
2010-01-13 11:05:00,38.85,38.92,38.83,38.91,23100.0,20.376,20.4127,20.3655,20.4074,23100.0
2010-01-13 11:10:00,38.91,38.95,38.91,38.95,14000.0,20.4074,20.4284,20.4074,20.4284,14000.0
2010-01-13 11:15:00,38.95,38.95,38.93,38.94,19000.0,20.4284,20.4284,20.4179,20.4232,19000.0
2010-01-13 11:20:00,38.93,39.03,38.9,39.03,31600.0,20.4179,20.4704,20.4022,20.4704,31600.0
2010-01-13 11:25:00,39.03,39.05,38.97,38.98,25700.0,20.4704,20.4809,20.4389,20.4441,25700.0
2010-01-13 11:30:00,38.97,39.04,38.97,39.04,15600.0,20.4389,20.4756,20.4389,20.4756,15600.0
2010-01-13 11:35:00,39.03,39.07,38.92,39.07,106100.0,20.4704,20.4913,20.4127,20.4913,106100.0
2010-01-13 11:40:00,39.06,39.08,39.04,39.07,16000.0,20.4861,20.4966,20.4756,20.4913,16000.0
2010-01-13 11:45:00,39.06,39.07,39.0,39.01,25800.0,20.4861,20.4913,20.4546,20.4599,25800.0
2010-01-13 11:50:00,39.01,39.06,39.01,39.04,14900.0,20.4599,20.4861,20.4599,20.4756,14900.0
2010-01-13 11:55:00,39.06,39.1,39.05,39.07,21000.0,20.4861,20.5071,20.4809,20.4913,21000.0
2010-01-13 12:00:00,39.07,39.08,39.04,39.05,32300.0,20.4913,20.4966,20.4756,20.4809,32300.0
2010-01-13 12:05:00,39.06,39.06,39.05,39.05,11100.0,20.4861,20.4861,20.4809,20.4809,11100.0
2010-01-13 12:10:00,39.05,39.05,38.99,38.99,21700.0,20.4809,20.4809,20.4494,20.4494,21700.0
2010-01-13 12:15:00,38.99,39.0,38.99,38.99,9300.0,20.4494,20.4546,20.4494,20.4494,9300.0
2010-01-13 12:20:00,39.0,39.0,38.99,39.0,6500.0,20.4546,20.4546,20.4494,20.4546,6500.0
2010-01-13 12:25:00,39.0,39.0,38.99,38.99,12900.0,20.4546,20.4546,20.4494,20.4494,12900.0
2010-01-13 12:30:00,38.99,39.0,38.99,39.0,13000.0,20.4494,20.4546,20.4494,20.4546,13000.0
2010-01-13 12:35:00,38.99,39.0,38.99,39.0,16300.0,20.4494,20.4546,20.4494,20.4546,16300.0
2010-01-13 12:40:00,39.0,39.0,38.99,39.0,8200.0,20.4546,20.4546,20.4494,20.4546,8200.0
2010-01-13 12:45:00,39.0,39.02,38.99,39.0,24700.0,20.4546,20.4651,20.4494,20.4546,24700.0
2010-01-13 12:50:00,39.0,39.02,38.99,39.0,30800.0,20.4546,20.4651,20.4494,20.4546,30800.0
2010-01-13 12:55:00,39.01,39.02,39.0,39.0,9200.0,20.4599,20.4651,20.4546,20.4546,9200.0
2010-01-13 13:00:00,39.01,39.02,39.0,39.0,24000.0,20.4599,20.4651,20.4546,20.4546,24000.0
2010-01-13 13:05:00,39.01,39.01,38.99,39.0,26400.0,20.4599,20.4599,20.4494,20.4546,26400.0
2010-01-13 13:10:00,39.0,39.0,38.98,38.98,18200.0,20.4546,20.4546,20.4441,20.4441,18200.0
2010-01-13 13:15:00,38.99,39.0,38.98,39.0,17600.0,20.4494,20.4546,20.4441,20.4546,17600.0
2010-01-13 13:20:00,38.99,39.0,38.99,38.99,10400.0,20.4494,20.4546,20.4494,20.4494,10400.0
2010-01-13 13:25:00,39.0,39.0,38.99,39.0,10600.0,20.4546,20.4546,20.4494,20.4546,10600.0
2010-01-13 13:30:00,39.0,39.0,38.99,39.0,4100.0,20.4546,20.4546,20.4494,20.4546,4100.0
2010-01-13 13:35:00,39.0,39.0,38.99,39.0,11500.0,20.4546,20.4546,20.4494,20.4546,11500.0
2010-01-13 13:40:00,39.0,39.0,38.99,39.0,7900.0,20.4546,20.4546,20.4494,20.4546,7900.0
2010-01-13 13:45:00,39.0,39.0,38.99,38.99,3900.0,20.4546,20.4546,20.4494,20.4494,3900.0
2010-01-13 13:50:00,38.99,39.0,38.95,39.0,35200.0,20.4494,20.4546,20.4284,20.4546,35200.0
2010-01-13 13:55:00,39.0,39.0,38.99,38.99,4800.0,20.4546,20.4546,20.4494,20.4494,4800.0
2010-01-13 14:00:00,39.0,39.0,38.94,38.95,31800.0,20.4546,20.4546,20.4232,20.4284,31800.0
2010-01-13 14:05:00,38.94,38.95,38.92,38.92,10100.0,20.4232,20.4284,20.4127,20.4127,10100.0
2010-01-13 14:10:00,38.93,38.93,38.88,38.88,29000.0,20.4179,20.4179,20.3917,20.3917,29000.0
2010-01-13 14:15:00,38.88,38.89,38.88,38.88,11400.0,20.3917,20.3969,20.3917,20.3917,11400.0
2010-01-13 14:20:00,38.88,38.9,38.88,38.89,22700.0,20.3917,20.4022,20.3917,20.3969,22700.0
2010-01-13 14:25:00,38.9,38.95,38.9,38.95,23500.0,20.4022,20.4284,20.4022,20.4284,23500.0
2010-01-13 14:30:00,38.95,38.97,38.93,38.93,18900.0,20.4284,20.4389,20.4179,20.4179,18900.0
2010-01-13 14:35:00,38.94,38.96,38.93,38.95,15200.0,20.4232,20.4337,20.4179,20.4284,15200.0
2010-01-13 14:40:00,38.96,39.0,38.95,38.98,21200.0,20.4337,20.4546,20.4284,20.4441,21200.0
2010-01-13 14:45:00,38.98,39.01,38.97,39.0,50600.0,20.4441,20.4599,20.4389,20.4546,50600.0
2010-01-13 14:50:00,39.0,39.02,38.99,39.0,32100.0,20.4546,20.4651,20.4494,20.4546,32100.0
2010-01-13 14:55:00,39.0,39.01,38.98,38.99,27400.0,20.4546,20.4599,20.4441,20.4494,27400.0
2010-01-13 15:00:00,39.0,39.0,38.96,38.96,21800.0,20.4546,20.4546,20.4337,20.4337,21800.0
2010-01-13 15:05:00,38.96,38.99,38.95,38.99,21000.0,20.4337,20.4494,20.4284,20.4494,21000.0
2010-01-13 15:10:00,38.99,39.0,38.99,38.99,10900.0,20.4494,20.4546,20.4494,20.4494,10900.0
2010-01-13 15:15:00,39.0,39.01,38.99,39.0,46700.0,20.4546,20.4599,20.4494,20.4546,46700.0
2010-01-13 15:20:00,38.99,39.06,38.99,39.06,20400.0,20.4494,20.4861,20.4494,20.4861,20400.0
2010-01-13 15:25:00,39.06,39.12,39.06,39.09,32100.0,20.4861,20.5176,20.4861,20.5018,32100.0
2010-01-13 15:30:00,39.08,39.19,39.08,39.18,41300.0,20.4966,20.5543,20.4966,20.549,41300.0
2010-01-13 15:35:00,39.18,39.18,39.17,39.18,15200.0,20.549,20.549,20.5438,20.549,15200.0
2010-01-13 15:40:00,39.18,39.18,39.15,39.16,30200.0,20.549,20.549,20.5333,20.5385,30200.0
2010-01-13 15:45:00,39.16,39.19,39.15,39.16,27800.0,20.5385,20.5543,20.5333,20.5385,27800.0
2010-01-13 15:50:00,39.16,39.19,39.09,39.1,61700.0,20.5385,20.5543,20.5018,20.5071,61700.0
2010-01-13 15:55:00,39.09,39.17,39.08,39.14,71500.0,20.5018,20.5438,20.4966,20.5281,71500.0
2010-01-14 09:30:00,39.03,39.14,38.86,39.07,30100.0,20.4704,20.5281,20.3812,20.4913,30100.0
2010-01-14 09:35:00,39.09,39.13,39.01,39.01,20400.0,20.5018,20.5228,20.4599,20.4599,20400.0
2010-01-14 09:40:00,39.01,39.02,38.97,39.02,14300.0,20.4599,20.4651,20.4389,20.4651,14300.0
2010-01-14 09:45:00,39.02,39.03,39.0,39.02,9200.0,20.4651,20.4704,20.4546,20.4651,9200.0
2010-01-14 09:50:00,39.01,39.05,39.0,39.02,8300.0,20.4599,20.4809,20.4546,20.4651,8300.0
2010-01-14 09:55:00,39.02,39.07,39.0,39.06,7300.0,20.4651,20.4913,20.4546,20.4861,7300.0
2010-01-14 10:00:00,39.05,39.11,39.03,39.08,18300.0,20.4809,20.5123,20.4704,20.4966,18300.0
2010-01-14 10:05:00,39.07,39.08,39.03,39.05,22800.0,20.4913,20.4966,20.4704,20.4809,22800.0
2010-01-14 10:10:00,39.05,39.07,39.03,39.05,16400.0,20.4809,20.4913,20.4704,20.4809,16400.0
2010-01-14 10:15:00,39.05,39.07,38.97,38.97,20600.0,20.4809,20.4913,20.4389,20.4389,20600.0
2010-01-14 10:20:00,38.99,39.0,38.95,38.95,9200.0,20.4494,20.4546,20.4284,20.4284,9200.0
2010-01-14 10:25:00,38.95,38.98,38.95,38.97,21200.0,20.4284,20.4441,20.4284,20.4389,21200.0
2010-01-14 10:30:00,38.97,39.07,38.97,39.06,19500.0,20.4389,20.4913,20.4389,20.4861,19500.0
2010-01-14 10:35:00,39.05,39.09,39.03,39.04,25200.0,20.4809,20.5018,20.4704,20.4756,25200.0
2010-01-14 10:40:00,39.04,39.04,38.95,38.96,29400.0,20.4756,20.4756,20.4284,20.4337,29400.0
2010-01-14 10:45:00,38.95,38.95,38.92,38.93,17200.0,20.4284,20.4284,20.4127,20.4179,17200.0
2010-01-14 10:50:00,38.93,38.95,38.92,38.95,20900.0,20.4179,20.4284,20.4127,20.4284,20900.0
2010-01-14 10:55:00,38.95,38.96,38.93,38.94,13300.0,20.4284,20.4337,20.4179,20.4232,13300.0
2010-01-14 11:00:00,38.94,38.95,38.92,38.95,12700.0,20.4232,20.4284,20.4127,20.4284,12700.0
2010-01-14 11:05:00,38.95,38.97,38.94,38.95,18100.0,20.4284,20.4389,20.4232,20.4284,18100.0
2010-01-14 11:10:00,38.95,38.97,38.94,38.96,24200.0,20.4284,20.4389,20.4232,20.4337,24200.0
2010-01-14 11:15:00,38.97,38.99,38.92,38.94,35400.0,20.4389,20.4494,20.4127,20.4232,35400.0
2010-01-14 11:20:00,38.94,38.99,38.93,38.96,27800.0,20.4232,20.4494,20.4179,20.4337,27800.0
2010-01-14 11:25:00,38.96,39.0,38.94,38.98,35500.0,20.4337,20.4546,20.4232,20.4441,35500.0
2010-01-14 11:30:00,38.99,39.0,38.98,39.0,33100.0,20.4494,20.4546,20.4441,20.4546,33100.0
2010-01-14 11:35:00,39.0,39.02,38.97,38.97,33700.0,20.4546,20.4651,20.4389,20.4389,33700.0
2010-01-14 11:40:00,38.98,39.0,38.97,39.0,14400.0,20.4441,20.4546,20.4389,20.4546,14400.0
2010-01-14 11:45:00,39.0,39.0,38.99,39.0,6600.0,20.4546,20.4546,20.4494,20.4546,6600.0
2010-01-14 11:50:00,39.0,39.0,38.99,39.0,5800.0,20.4546,20.4546,20.4494,20.4546,5800.0
2010-01-14 11:55:00,39.0,39.0,38.93,38.94,11400.0,20.4546,20.4546,20.4179,20.4232,11400.0
2010-01-14 12:00:00,38.94,38.97,38.94,38.97,7100.0,20.4232,20.4389,20.4232,20.4389,7100.0
2010-01-14 12:05:00,38.97,38.98,38.96,38.98,6000.0,20.4389,20.4441,20.4337,20.4441,6000.0
2010-01-14 12:10:00,38.97,38.99,38.97,38.97,4800.0,20.4389,20.4494,20.4389,20.4389,4800.0
2010-01-14 12:15:00,38.97,39.0,38.97,38.98,8200.0,20.4389,20.4546,20.4389,20.4441,8200.0
2010-01-14 12:20:00,38.98,38.99,38.96,38.97,5900.0,20.4441,20.4494,20.4337,20.4389,5900.0
2010-01-14 12:25:00,38.97,38.97,38.95,38.96,5400.0,20.4389,20.4389,20.4284,20.4337,5400.0
2010-01-14 12:30:00,38.96,39.01,38.96,39.0,9800.0,20.4337,20.4599,20.4337,20.4546,9800.0
2010-01-14 12:35:00,39.0,39.03,39.0,39.02,7300.0,20.4546,20.4704,20.4546,20.4651,7300.0
2010-01-14 12:40:00,39.03,39.03,39.0,39.02,9500.0,20.4704,20.4704,20.4546,20.4651,9500.0
2010-01-14 12:45:00,39.01,39.03,39.01,39.02,8600.0,20.4599,20.4704,20.4599,20.4651,8600.0
2010-01-14 12:50:00,39.01,39.01,38.98,39.0,17900.0,20.4599,20.4599,20.4441,20.4546,17900.0
2010-01-14 12:55:00,39.0,39.0,38.97,38.97,4100.0,20.4546,20.4546,20.4389,20.4389,4100.0
2010-01-14 13:00:00,38.97,38.98,38.95,38.96,5900.0,20.4389,20.4441,20.4284,20.4337,5900.0
2010-01-14 13:05:00,38.96,38.97,38.94,38.95,6900.0,20.4337,20.4389,20.4232,20.4284,6900.0
2010-01-14 13:10:00,38.95,38.96,38.94,38.95,6900.0,20.4284,20.4337,20.4232,20.4284,6900.0
2010-01-14 13:15:00,38.95,38.96,38.94,38.96,5600.0,20.4284,20.4337,20.4232,20.4337,5600.0
2010-01-14 13:20:00,38.95,38.97,38.95,38.97,12200.0,20.4284,20.4389,20.4284,20.4389,12200.0
2010-01-14 13:25:00,38.96,38.97,38.95,38.97,9800.0,20.4337,20.4389,20.4284,20.4389,9800.0
2010-01-14 13:30:00,38.97,39.03,38.97,39.03,15600.0,20.4389,20.4704,20.4389,20.4704,15600.0
2010-01-14 13:35:00,39.03,39.04,39.02,39.03,12100.0,20.4704,20.4756,20.4651,20.4704,12100.0
2010-01-14 13:40:00,39.03,39.03,39.0,39.01,8100.0,20.4704,20.4704,20.4546,20.4599,8100.0
2010-01-14 13:45:00,39.01,39.02,39.01,39.01,4200.0,20.4599,20.4651,20.4599,20.4599,4200.0
2010-01-14 13:50:00,39.02,39.03,39.01,39.03,8000.0,20.4651,20.4704,20.4599,20.4704,8000.0
2010-01-14 13:55:00,39.03,39.1,39.02,39.1,17900.0,20.4704,20.5071,20.4651,20.5071,17900.0
2010-01-14 14:00:00,39.1,39.1,39.09,39.1,4800.0,20.5071,20.5071,20.5018,20.5071,4800.0
2010-01-14 14:05:00,39.1,39.1,39.05,39.05,11800.0,20.5071,20.5071,20.4809,20.4809,11800.0
2010-01-14 14:10:00,39.05,39.06,38.99,38.99,22600.0,20.4809,20.4861,20.4494,20.4494,22600.0
2010-01-14 14:15:00,38.99,39.03,38.98,39.02,24300.0,20.4494,20.4704,20.4441,20.4651,24300.0
2010-01-14 14:20:00,39.03,39.08,39.03,39.08,13600.0,20.4704,20.4966,20.4704,20.4966,13600.0
2010-01-14 14:25:00,39.08,39.08,39.06,39.08,8100.0,20.4966,20.4966,20.4861,20.4966,8100.0
2010-01-14 14:30:00,39.08,39.09,39.07,39.09,9500.0,20.4966,20.5018,20.4913,20.5018,9500.0
2010-01-14 14:35:00,39.09,39.12,39.08,39.12,9000.0,20.5018,20.5176,20.4966,20.5176,9000.0
2010-01-14 14:40:00,39.12,39.15,39.12,39.13,27500.0,20.5176,20.5333,20.5176,20.5228,27500.0
2010-01-14 14:45:00,39.13,39.13,39.1,39.12,9500.0,20.5228,20.5228,20.5071,20.5176,9500.0
2010-01-14 14:50:00,39.11,39.12,39.08,39.12,21000.0,20.5123,20.5176,20.4966,20.5176,21000.0
2010-01-14 14:55:00,39.12,39.14,39.1,39.13,17400.0,20.5176,20.5281,20.5071,20.5228,17400.0
2010-01-14 15:00:00,39.14,39.17,39.12,39.15,31200.0,20.5281,20.5438,20.5176,20.5333,31200.0
2010-01-14 15:05:00,39.14,39.15,39.08,39.1,17000.0,20.5281,20.5333,20.4966,20.5071,17000.0
2010-01-14 15:10:00,39.11,39.13,39.09,39.12,20400.0,20.5123,20.5228,20.5018,20.5176,20400.0
2010-01-14 15:15:00,39.12,39.12,39.06,39.06,13200.0,20.5176,20.5176,20.4861,20.4861,13200.0
2010-01-14 15:20:00,39.06,39.1,39.06,39.08,33900.0,20.4861,20.5071,20.4861,20.4966,33900.0
2010-01-14 15:25:00,39.09,39.12,39.08,39.12,31900.0,20.5018,20.5176,20.4966,20.5176,31900.0
2010-01-14 15:30:00,39.12,39.13,39.08,39.09,29600.0,20.5176,20.5228,20.4966,20.5018,29600.0
2010-01-14 15:35:00,39.09,39.13,39.06,39.1,38900.0,20.5018,20.5228,20.4861,20.5071,38900.0
2010-01-14 15:40:00,39.1,39.12,39.07,39.08,24100.0,20.5071,20.5176,20.4913,20.4966,24100.0
2010-01-14 15:45:00,39.07,39.13,39.07,39.1,31100.0,20.4913,20.5228,20.4913,20.5071,31100.0
2010-01-14 15:50:00,39.1,39.1,39.07,39.09,27300.0,20.5071,20.5071,20.4913,20.5018,27300.0
2010-01-14 15:55:00,39.1,39.1,39.06,39.07,57300.0,20.5071,20.5071,20.4861,20.4913,57300.0
2010-01-15 09:30:00,39.03,39.03,38.76,38.78,592400.0,20.4704,20.4704,20.3288,20.3392,592400.0
2010-01-15 09:35:00,38.77,38.9,38.76,38.9,14100.0,20.334,20.4022,20.3288,20.4022,14100.0
2010-01-15 09:40:00,38.89,39.04,38.86,38.93,30600.0,20.3969,20.4756,20.3812,20.4179,30600.0
2010-01-15 09:45:00,38.93,39.04,38.85,38.86,30000.0,20.4179,20.4756,20.376,20.3812,30000.0
2010-01-15 09:50:00,38.86,38.93,38.83,38.93,18200.0,20.3812,20.4179,20.3655,20.4179,18200.0
2010-01-15 09:55:00,38.92,38.96,38.87,38.93,11500.0,20.4127,20.4337,20.3865,20.4179,11500.0
2010-01-15 10:00:00,38.93,38.93,38.82,38.9,12100.0,20.4179,20.4179,20.3602,20.4022,12100.0
2010-01-15 10:05:00,38.89,38.89,38.71,38.8,22500.0,20.3969,20.3969,20.3025,20.3497,22500.0
2010-01-15 10:10:00,38.79,38.83,38.76,38.78,12400.0,20.3445,20.3655,20.3288,20.3392,12400.0
2010-01-15 10:15:00,38.78,38.78,38.71,38.76,23500.0,20.3392,20.3392,20.3025,20.3288,23500.0
2010-01-15 10:20:00,38.76,38.77,38.72,38.72,12300.0,20.3288,20.334,20.3078,20.3078,12300.0
2010-01-15 10:25:00,38.75,38.75,38.65,38.67,10800.0,20.3235,20.3235,20.2711,20.2816,10800.0
2010-01-15 10:30:00,38.66,38.67,38.58,38.59,21200.0,20.2763,20.2816,20.2344,20.2396,21200.0
2010-01-15 10:35:00,38.59,38.59,38.54,38.54,19600.0,20.2396,20.2396,20.2134,20.2134,19600.0
2010-01-15 10:40:00,38.54,38.61,38.5,38.56,37900.0,20.2134,20.2501,20.1924,20.2239,37900.0
2010-01-15 10:45:00,38.55,38.6,38.53,38.59,24900.0,20.2186,20.2448,20.2081,20.2396,24900.0
2010-01-15 10:50:00,38.6,38.6,38.51,38.55,23600.0,20.2448,20.2448,20.1976,20.2186,23600.0
2010-01-15 10:55:00,38.53,38.55,38.5,38.55,9200.0,20.2081,20.2186,20.1924,20.2186,9200.0
2010-01-15 11:00:00,38.55,38.58,38.51,38.54,9000.0,20.2186,20.2344,20.1976,20.2134,9000.0
2010-01-15 11:05:00,38.54,38.56,38.51,38.55,46300.0,20.2134,20.2239,20.1976,20.2186,46300.0
2010-01-15 11:10:00,38.54,38.56,38.53,38.56,6700.0,20.2134,20.2239,20.2081,20.2239,6700.0
2010-01-15 11:15:00,38.55,38.58,38.53,38.57,12800.0,20.2186,20.2344,20.2081,20.2291,12800.0
2010-01-15 11:20:00,38.57,38.58,38.51,38.56,29100.0,20.2291,20.2344,20.1976,20.2239,29100.0
2010-01-15 11:25:00,38.56,38.58,38.5,38.51,18500.0,20.2239,20.2344,20.1924,20.1976,18500.0
2010-01-15 11:30:00,38.51,38.54,38.51,38.54,29800.0,20.1976,20.2134,20.1976,20.2134,29800.0
2010-01-15 11:35:00,38.52,38.56,38.5,38.54,9600.0,20.2029,20.2239,20.1924,20.2134,9600.0
2010-01-15 11:40:00,38.54,38.56,38.52,38.55,15700.0,20.2134,20.2239,20.2029,20.2186,15700.0
2010-01-15 11:45:00,38.55,38.56,38.52,38.53,11500.0,20.2186,20.2239,20.2029,20.2081,11500.0
2010-01-15 11:50:00,38.53,38.53,38.5,38.51,10500.0,20.2081,20.2081,20.1924,20.1976,10500.0
2010-01-15 11:55:00,38.5,38.53,38.5,38.52,13200.0,20.1924,20.2081,20.1924,20.2029,13200.0
2010-01-15 12:00:00,38.52,38.57,38.52,38.57,24300.0,20.2029,20.2291,20.2029,20.2291,24300.0
2010-01-15 12:05:00,38.57,38.6,38.55,38.6,26000.0,20.2291,20.2448,20.2186,20.2448,26000.0
2010-01-15 12:10:00,38.6,38.62,38.56,38.56,19700.0,20.2448,20.2553,20.2239,20.2239,19700.0
2010-01-15 12:15:00,38.57,38.57,38.54,38.56,20100.0,20.2291,20.2291,20.2134,20.2239,20100.0
2010-01-15 12:20:00,38.56,38.59,38.52,38.59,22800.0,20.2239,20.2396,20.2029,20.2396,22800.0
2010-01-15 12:25:00,38.58,38.59,38.53,38.53,16300.0,20.2344,20.2396,20.2081,20.2081,16300.0
2010-01-15 12:30:00,38.53,38.64,38.51,38.64,33200.0,20.2081,20.2658,20.1976,20.2658,33200.0
2010-01-15 12:35:00,38.63,38.65,38.62,38.64,25000.0,20.2606,20.2711,20.2553,20.2658,25000.0
2010-01-15 12:40:00,38.64,38.65,38.56,38.56,41500.0,20.2658,20.2711,20.2239,20.2239,41500.0
2010-01-15 12:45:00,38.56,38.62,38.53,38.61,22000.0,20.2239,20.2553,20.2081,20.2501,22000.0
2010-01-15 12:50:00,38.62,38.63,38.58,38.59,15100.0,20.2553,20.2606,20.2344,20.2396,15100.0
2010-01-15 12:55:00,38.59,38.62,38.59,38.62,10900.0,20.2396,20.2553,20.2396,20.2553,10900.0
2010-01-15 13:00:00,38.62,38.65,38.6,38.6,13800.0,20.2553,20.2711,20.2448,20.2448,13800.0
2010-01-15 13:05:00,38.6,38.6,38.57,38.57,12400.0,20.2448,20.2448,20.2291,20.2291,12400.0
2010-01-15 13:10:00,38.58,38.66,38.58,38.66,23000.0,20.2344,20.2763,20.2344,20.2763,23000.0
2010-01-15 13:15:00,38.66,38.69,38.66,38.69,5800.0,20.2763,20.292,20.2763,20.292,5800.0
2010-01-15 13:20:00,38.68,38.69,38.57,38.57,17100.0,20.2868,20.292,20.2291,20.2291,17100.0
2010-01-15 13:25:00,38.56,38.62,38.56,38.58,9100.0,20.2239,20.2553,20.2239,20.2344,9100.0
2010-01-15 13:30:00,38.6,38.62,38.57,38.61,7900.0,20.2448,20.2553,20.2291,20.2501,7900.0
2010-01-15 13:35:00,38.61,38.62,38.58,38.58,6000.0,20.2501,20.2553,20.2344,20.2344,6000.0
2010-01-15 13:40:00,38.59,38.61,38.59,38.6,6400.0,20.2396,20.2501,20.2396,20.2448,6400.0
2010-01-15 13:45:00,38.61,38.67,38.6,38.64,9600.0,20.2501,20.2816,20.2448,20.2658,9600.0
2010-01-15 13:50:00,38.64,38.65,38.61,38.62,11400.0,20.2658,20.2711,20.2501,20.2553,11400.0
2010-01-15 13:55:00,38.62,38.63,38.6,38.61,6100.0,20.2553,20.2606,20.2448,20.2501,6100.0
2010-01-15 14:00:00,38.61,38.62,38.6,38.61,7000.0,20.2501,20.2553,20.2448,20.2501,7000.0
2010-01-15 14:05:00,38.61,38.64,38.6,38.64,7500.0,20.2501,20.2658,20.2448,20.2658,7500.0
2010-01-15 14:10:00,38.64,38.67,38.64,38.65,8000.0,20.2658,20.2816,20.2658,20.2711,8000.0
2010-01-15 14:15:00,38.65,38.66,38.61,38.64,13200.0,20.2711,20.2763,20.2501,20.2658,13200.0
2010-01-15 14:20:00,38.64,38.64,38.61,38.62,7600.0,20.2658,20.2658,20.2501,20.2553,7600.0
2010-01-15 14:25:00,38.61,38.61,38.57,38.57,6400.0,20.2501,20.2501,20.2291,20.2291,6400.0
2010-01-15 14:30:00,38.58,38.6,38.56,38.6,10900.0,20.2344,20.2448,20.2239,20.2448,10900.0
2010-01-15 14:35:00,38.59,38.59,38.56,38.58,10800.0,20.2396,20.2396,20.2239,20.2344,10800.0
2010-01-15 14:40:00,38.6,38.61,38.58,38.6,3300.0,20.2448,20.2501,20.2344,20.2448,3300.0
2010-01-15 14:45:00,38.6,38.6,38.54,38.57,20100.0,20.2448,20.2448,20.2134,20.2291,20100.0
2010-01-15 14:50:00,38.56,38.56,38.53,38.56,7300.0,20.2239,20.2239,20.2081,20.2239,7300.0
2010-01-15 14:55:00,38.56,38.58,38.55,38.57,5100.0,20.2239,20.2344,20.2186,20.2291,5100.0
2010-01-15 15:00:00,38.57,38.67,38.57,38.67,11400.0,20.2291,20.2816,20.2291,20.2816,11400.0
2010-01-15 15:05:00,38.66,38.74,38.66,38.74,33600.0,20.2763,20.3183,20.2763,20.3183,33600.0
2010-01-15 15:10:00,38.74,38.8,38.73,38.8,28100.0,20.3183,20.3497,20.313,20.3497,28100.0
2010-01-15 15:15:00,38.81,38.85,38.79,38.84,37900.0,20.355,20.376,20.3445,20.3707,37900.0
2010-01-15 15:20:00,38.85,38.85,38.79,38.79,9900.0,20.376,20.376,20.3445,20.3445,9900.0
2010-01-15 15:25:00,38.79,38.82,38.78,38.81,37400.0,20.3445,20.3602,20.3392,20.355,37400.0
2010-01-15 15:30:00,38.82,38.86,38.78,38.78,42800.0,20.3602,20.3812,20.3392,20.3392,42800.0
2010-01-15 15:35:00,38.78,38.81,38.74,38.8,30200.0,20.3392,20.355,20.3183,20.3497,30200.0
2010-01-15 15:40:00,38.8,38.87,38.8,38.86,37000.0,20.3497,20.3865,20.3497,20.3812,37000.0
2010-01-15 15:45:00,38.86,38.87,38.84,38.87,28700.0,20.3812,20.3865,20.3707,20.3865,28700.0
2010-01-15 15:50:00,38.87,38.88,38.83,38.88,47600.0,20.3865,20.3917,20.3655,20.3917,47600.0
2010-01-15 15:55:00,38.88,38.89,38.85,38.86,66000.0,20.3917,20.3969,20.376,20.3812,66000.0
2010-01-19 09:30:00,38.9,38.9,38.78,38.88,32200.0,20.4022,20.4022,20.3392,20.3917,32200.0
2010-01-19 09:35:00,38.89,39.09,38.89,38.96,21300.0,20.3969,20.5018,20.3969,20.4337,21300.0
2010-01-19 09:40:00,38.97,39.01,38.89,38.9,13700.0,20.4389,20.4599,20.3969,20.4022,13700.0
2010-01-19 09:45:00,38.91,39.02,38.91,38.98,14900.0,20.4074,20.4651,20.4074,20.4441,14900.0
2010-01-19 09:50:00,38.96,38.96,38.93,38.96,7300.0,20.4337,20.4337,20.4179,20.4337,7300.0
2010-01-19 09:55:00,38.96,38.98,38.89,38.91,20700.0,20.4337,20.4441,20.3969,20.4074,20700.0
2010-01-19 10:00:00,38.92,38.93,38.77,38.79,21700.0,20.4127,20.4179,20.334,20.3445,21700.0
2010-01-19 10:05:00,38.81,38.89,38.8,38.86,23000.0,20.355,20.3969,20.3497,20.3812,23000.0
2010-01-19 10:10:00,38.86,39.01,38.84,39.01,24900.0,20.3812,20.4599,20.3707,20.4599,24900.0
2010-01-19 10:15:00,39.01,39.02,39.0,39.01,7600.0,20.4599,20.4651,20.4546,20.4599,7600.0
2010-01-19 10:20:00,39.01,39.05,39.01,39.02,19200.0,20.4599,20.4809,20.4599,20.4651,19200.0
2010-01-19 10:25:00,39.02,39.03,38.98,39.01,15100.0,20.4651,20.4704,20.4441,20.4599,15100.0
2010-01-19 10:30:00,38.99,39.04,38.97,39.04,18700.0,20.4494,20.4756,20.4389,20.4756,18700.0
2010-01-19 10:35:00,39.04,39.09,39.04,39.09,16800.0,20.4756,20.5018,20.4756,20.5018,16800.0
2010-01-19 10:40:00,39.08,39.19,39.08,39.18,33900.0,20.4966,20.5543,20.4966,20.549,33900.0
2010-01-19 10:45:00,39.18,39.23,39.18,39.23,20200.0,20.549,20.5753,20.549,20.5753,20200.0
2010-01-19 10:50:00,39.24,39.29,39.24,39.29,10600.0,20.5805,20.6067,20.5805,20.6067,10600.0
2010-01-19 10:55:00,39.29,39.3,39.22,39.23,15500.0,20.6067,20.612,20.57,20.5753,15500.0
2010-01-19 11:00:00,39.24,39.24,39.17,39.19,11400.0,20.5805,20.5805,20.5438,20.5543,11400.0
2010-01-19 11:05:00,39.17,39.22,39.17,39.2,8000.0,20.5438,20.57,20.5438,20.5595,8000.0
2010-01-19 11:10:00,39.22,39.29,39.22,39.28,13000.0,20.57,20.6067,20.57,20.6015,13000.0
2010-01-19 11:15:00,39.28,39.28,39.25,39.25,12100.0,20.6015,20.6015,20.5858,20.5858,12100.0
2010-01-19 11:20:00,39.24,39.26,39.21,39.22,25800.0,20.5805,20.591,20.5648,20.57,25800.0
2010-01-19 11:25:00,39.21,39.23,39.18,39.18,10900.0,20.5648,20.5753,20.549,20.549,10900.0
2010-01-19 11:30:00,39.19,39.22,39.19,39.21,16500.0,20.5543,20.57,20.5543,20.5648,16500.0
2010-01-19 11:35:00,39.21,39.21,39.17,39.17,17100.0,20.5648,20.5648,20.5438,20.5438,17100.0
2010-01-19 11:40:00,39.17,39.18,39.16,39.18,7400.0,20.5438,20.549,20.5385,20.549,7400.0
2010-01-19 11:45:00,39.18,39.26,39.18,39.25,17500.0,20.549,20.591,20.549,20.5858,17500.0
2010-01-19 11:50:00,39.26,39.26,39.24,39.26,9200.0,20.591,20.591,20.5805,20.591,9200.0
2010-01-19 11:55:00,39.24,39.26,39.24,39.24,4700.0,20.5805,20.591,20.5805,20.5805,4700.0
2010-01-19 12:00:00,39.25,39.29,39.25,39.28,8400.0,20.5858,20.6067,20.5858,20.6015,8400.0
2010-01-19 12:05:00,39.29,39.29,39.27,39.27,22300.0,20.6067,20.6067,20.5962,20.5962,22300.0
2010-01-19 12:10:00,39.27,39.28,39.27,39.28,9900.0,20.5962,20.6015,20.5962,20.6015,9900.0
2010-01-19 12:15:00,39.28,39.29,39.26,39.27,14400.0,20.6015,20.6067,20.591,20.5962,14400.0
2010-01-19 12:20:00,39.28,39.34,39.28,39.33,32600.0,20.6015,20.633,20.6015,20.6277,32600.0
2010-01-19 12:25:00,39.33,39.34,39.26,39.28,13000.0,20.6277,20.633,20.591,20.6015,13000.0
2010-01-19 12:30:00,39.28,39.29,39.26,39.26,14700.0,20.6015,20.6067,20.591,20.591,14700.0
2010-01-19 12:35:00,39.26,39.3,39.26,39.3,11300.0,20.591,20.612,20.591,20.612,11300.0
2010-01-19 12:40:00,39.29,39.3,39.29,39.29,9000.0,20.6067,20.612,20.6067,20.6067,9000.0
2010-01-19 12:45:00,39.29,39.3,39.28,39.29,10700.0,20.6067,20.612,20.6015,20.6067,10700.0
2010-01-19 12:50:00,39.29,39.31,39.28,39.3,6700.0,20.6067,20.6172,20.6015,20.612,6700.0
2010-01-19 12:55:00,39.31,39.33,39.31,39.31,11700.0,20.6172,20.6277,20.6172,20.6172,11700.0
2010-01-19 13:00:00,39.31,39.32,39.28,39.29,17600.0,20.6172,20.6225,20.6015,20.6067,17600.0
2010-01-19 13:05:00,39.29,39.3,39.26,39.26,7700.0,20.6067,20.612,20.591,20.591,7700.0
2010-01-19 13:10:00,39.27,39.3,39.27,39.3,13000.0,20.5962,20.612,20.5962,20.612,13000.0
2010-01-19 13:15:00,39.3,39.31,39.27,39.28,9700.0,20.612,20.6172,20.5962,20.6015,9700.0
2010-01-19 13:20:00,39.28,39.28,39.26,39.28,10600.0,20.6015,20.6015,20.591,20.6015,10600.0
2010-01-19 13:25:00,39.27,39.29,39.27,39.28,9900.0,20.5962,20.6067,20.5962,20.6015,9900.0
2010-01-19 13:30:00,39.29,39.33,39.29,39.33,13300.0,20.6067,20.6277,20.6067,20.6277,13300.0
2010-01-19 13:35:00,39.33,39.33,39.28,39.29,14000.0,20.6277,20.6277,20.6015,20.6067,14000.0
2010-01-19 13:40:00,39.29,39.32,39.28,39.32,12200.0,20.6067,20.6225,20.6015,20.6225,12200.0
2010-01-19 13:45:00,39.32,39.33,39.31,39.33,6300.0,20.6225,20.6277,20.6172,20.6277,6300.0
2010-01-19 13:50:00,39.34,39.35,39.33,39.34,9700.0,20.633,20.6382,20.6277,20.633,9700.0
2010-01-19 13:55:00,39.34,39.36,39.34,39.36,8700.0,20.633,20.6434,20.633,20.6434,8700.0
2010-01-19 14:00:00,39.36,39.36,39.3,39.31,22400.0,20.6434,20.6434,20.612,20.6172,22400.0
2010-01-19 14:05:00,39.31,39.33,39.31,39.31,24000.0,20.6172,20.6277,20.6172,20.6172,24000.0
2010-01-19 14:10:00,39.32,39.32,39.29,39.3,13200.0,20.6225,20.6225,20.6067,20.612,13200.0
2010-01-19 14:15:00,39.29,39.3,39.28,39.29,6900.0,20.6067,20.612,20.6015,20.6067,6900.0
2010-01-19 14:20:00,39.28,39.32,39.28,39.32,8900.0,20.6015,20.6225,20.6015,20.6225,8900.0
2010-01-19 14:25:00,39.32,39.32,39.3,39.31,12000.0,20.6225,20.6225,20.612,20.6172,12000.0
2010-01-19 14:30:00,39.31,39.32,39.31,39.31,9500.0,20.6172,20.6225,20.6172,20.6172,9500.0
2010-01-19 14:35:00,39.3,39.32,39.29,39.32,4200.0,20.612,20.6225,20.6067,20.6225,4200.0
2010-01-19 14:40:00,39.32,39.34,39.32,39.33,10900.0,20.6225,20.633,20.6225,20.6277,10900.0
2010-01-19 14:45:00,39.34,39.35,39.33,39.34,5500.0,20.633,20.6382,20.6277,20.633,5500.0
2010-01-19 14:50:00,39.34,39.35,39.32,39.33,9500.0,20.633,20.6382,20.6225,20.6277,9500.0
2010-01-19 14:55:00,39.33,39.35,39.32,39.33,19200.0,20.6277,20.6382,20.6225,20.6277,19200.0
2010-01-19 15:00:00,39.34,39.35,39.32,39.33,11800.0,20.633,20.6382,20.6225,20.6277,11800.0
2010-01-19 15:05:00,39.33,39.35,39.31,39.33,18000.0,20.6277,20.6382,20.6172,20.6277,18000.0
2010-01-19 15:10:00,39.34,39.35,39.29,39.29,32500.0,20.633,20.6382,20.6067,20.6067,32500.0
2010-01-19 15:15:00,39.29,39.3,39.26,39.28,20200.0,20.6067,20.612,20.591,20.6015,20200.0
2010-01-19 15:20:00,39.28,39.32,39.27,39.32,49800.0,20.6015,20.6225,20.5962,20.6225,49800.0
2010-01-19 15:25:00,39.33,39.4,39.32,39.39,35000.0,20.6277,20.6644,20.6225,20.6592,35000.0
2010-01-19 15:30:00,39.38,39.4,39.35,39.36,31100.0,20.6539,20.6644,20.6382,20.6434,31100.0
2010-01-19 15:35:00,39.35,39.36,39.33,39.34,20800.0,20.6382,20.6434,20.6277,20.633,20800.0
2010-01-19 15:40:00,39.35,39.44,39.35,39.42,62700.0,20.6382,20.6854,20.6382,20.6749,62700.0
2010-01-19 15:45:00,39.42,39.43,39.4,39.4,41800.0,20.6749,20.6802,20.6644,20.6644,41800.0
2010-01-19 15:50:00,39.4,39.43,39.34,39.41,70900.0,20.6644,20.6802,20.633,20.6697,70900.0
2010-01-19 15:55:00,39.4,39.43,39.4,39.4,66900.0,20.6644,20.6802,20.6644,20.6644,66900.0
2010-01-20 09:30:00,39.12,39.15,38.86,38.86,44100.0,20.5176,20.5333,20.3812,20.3812,44100.0
2010-01-20 09:35:00,38.86,39.02,38.81,38.98,44100.0,20.3812,20.4651,20.355,20.4441,44100.0
2010-01-20 09:40:00,38.96,38.96,38.88,38.92,39700.0,20.4337,20.4337,20.3917,20.4127,39700.0
2010-01-20 09:45:00,38.92,38.93,38.73,38.82,38600.0,20.4127,20.4179,20.313,20.3602,38600.0
2010-01-20 09:50:00,38.8,39.02,38.78,38.93,25300.0,20.3497,20.4651,20.3392,20.4179,25300.0
2010-01-20 09:55:00,38.93,38.96,38.9,38.93,13800.0,20.4179,20.4337,20.4022,20.4179,13800.0
2010-01-20 10:00:00,38.94,38.94,38.85,38.87,30300.0,20.4232,20.4232,20.376,20.3865,30300.0
2010-01-20 10:05:00,38.87,38.91,38.81,38.91,24400.0,20.3865,20.4074,20.355,20.4074,24400.0
2010-01-20 10:10:00,38.9,38.97,38.9,38.93,15700.0,20.4022,20.4389,20.4022,20.4179,15700.0
2010-01-20 10:15:00,38.92,38.92,38.84,38.86,38000.0,20.4127,20.4127,20.3707,20.3812,38000.0
2010-01-20 10:20:00,38.86,38.86,38.72,38.75,28700.0,20.3812,20.3812,20.3078,20.3235,28700.0
2010-01-20 10:25:00,38.76,38.76,38.7,38.7,17400.0,20.3288,20.3288,20.2973,20.2973,17400.0
2010-01-20 10:30:00,38.7,38.7,38.62,38.65,24700.0,20.2973,20.2973,20.2553,20.2711,24700.0
2010-01-20 10:35:00,38.65,38.66,38.63,38.63,9100.0,20.2711,20.2763,20.2606,20.2606,9100.0
2010-01-20 10:40:00,38.64,38.66,38.61,38.66,25300.0,20.2658,20.2763,20.2501,20.2763,25300.0
2010-01-20 10:45:00,38.66,38.7,38.64,38.66,25500.0,20.2763,20.2973,20.2658,20.2763,25500.0
2010-01-20 10:50:00,38.65,38.69,38.59,38.59,34000.0,20.2711,20.292,20.2396,20.2396,34000.0
2010-01-20 10:55:00,38.59,38.59,38.55,38.59,9900.0,20.2396,20.2396,20.2186,20.2396,9900.0
2010-01-20 11:00:00,38.59,38.59,38.53,38.53,12900.0,20.2396,20.2396,20.2081,20.2081,12900.0
2010-01-20 11:05:00,38.54,38.67,38.54,38.61,19300.0,20.2134,20.2816,20.2134,20.2501,19300.0
2010-01-20 11:10:00,38.61,38.69,38.61,38.66,10100.0,20.2501,20.292,20.2501,20.2763,10100.0
2010-01-20 11:15:00,38.66,38.7,38.66,38.7,11600.0,20.2763,20.2973,20.2763,20.2973,11600.0
2010-01-20 11:20:00,38.7,38.7,38.66,38.66,13400.0,20.2973,20.2973,20.2763,20.2763,13400.0
2010-01-20 11:25:00,38.67,38.68,38.64,38.68,8100.0,20.2816,20.2868,20.2658,20.2868,8100.0
2010-01-20 11:30:00,38.67,38.67,38.6,38.6,15300.0,20.2816,20.2816,20.2448,20.2448,15300.0
2010-01-20 11:35:00,38.6,38.6,38.56,38.56,8100.0,20.2448,20.2448,20.2239,20.2239,8100.0
2010-01-20 11:40:00,38.57,38.58,38.55,38.58,7500.0,20.2291,20.2344,20.2186,20.2344,7500.0
2010-01-20 11:45:00,38.58,38.6,38.58,38.59,6800.0,20.2344,20.2448,20.2344,20.2396,6800.0
2010-01-20 11:50:00,38.58,38.59,38.54,38.55,12800.0,20.2344,20.2396,20.2134,20.2186,12800.0
2010-01-20 11:55:00,38.55,38.56,38.54,38.56,8400.0,20.2186,20.2239,20.2134,20.2239,8400.0
2010-01-20 12:00:00,38.56,38.57,38.52,38.56,17600.0,20.2239,20.2291,20.2029,20.2239,17600.0
2010-01-20 12:05:00,38.55,38.61,38.54,38.6,9800.0,20.2186,20.2501,20.2134,20.2448,9800.0
2010-01-20 12:10:00,38.6,38.64,38.6,38.63,22000.0,20.2448,20.2658,20.2448,20.2606,22000.0
2010-01-20 12:15:00,38.63,38.66,38.62,38.64,11200.0,20.2606,20.2763,20.2553,20.2658,11200.0
2010-01-20 12:20:00,38.64,38.64,38.59,38.61,13600.0,20.2658,20.2658,20.2396,20.2501,13600.0
2010-01-20 12:25:00,38.61,38.62,38.59,38.59,9200.0,20.2501,20.2553,20.2396,20.2396,9200.0
2010-01-20 12:30:00,38.59,38.63,38.58,38.63,13100.0,20.2396,20.2606,20.2344,20.2606,13100.0
2010-01-20 12:35:00,38.64,38.67,38.63,38.66,9800.0,20.2658,20.2816,20.2606,20.2763,9800.0
2010-01-20 12:40:00,38.67,38.67,38.63,38.64,21000.0,20.2816,20.2816,20.2606,20.2658,21000.0
2010-01-20 12:45:00,38.63,38.66,38.63,38.64,13500.0,20.2606,20.2763,20.2606,20.2658,13500.0
2010-01-20 12:50:00,38.64,38.69,38.63,38.68,8200.0,20.2658,20.292,20.2606,20.2868,8200.0
2010-01-20 12:55:00,38.69,38.69,38.65,38.69,9300.0,20.292,20.292,20.2711,20.292,9300.0
2010-01-20 13:00:00,38.7,38.73,38.68,38.69,12300.0,20.2973,20.313,20.2868,20.292,12300.0
2010-01-20 13:05:00,38.69,38.7,38.66,38.68,14500.0,20.292,20.2973,20.2763,20.2868,14500.0
2010-01-20 13:10:00,38.69,38.69,38.65,38.66,20300.0,20.292,20.292,20.2711,20.2763,20300.0
2010-01-20 13:15:00,38.66,38.67,38.6,38.65,32100.0,20.2763,20.2816,20.2448,20.2711,32100.0
2010-01-20 13:20:00,38.66,38.68,38.65,38.68,10900.0,20.2763,20.2868,20.2711,20.2868,10900.0
2010-01-20 13:25:00,38.67,38.67,38.63,38.63,13800.0,20.2816,20.2816,20.2606,20.2606,13800.0
2010-01-20 13:30:00,38.63,38.7,38.61,38.69,21100.0,20.2606,20.2973,20.2501,20.292,21100.0
2010-01-20 13:35:00,38.69,38.71,38.67,38.69,22500.0,20.292,20.3025,20.2816,20.292,22500.0
2010-01-20 13:40:00,38.69,38.74,38.68,38.68,38200.0,20.292,20.3183,20.2868,20.2868,38200.0
2010-01-20 13:45:00,38.68,38.76,38.68,38.72,12600.0,20.2868,20.3288,20.2868,20.3078,12600.0
2010-01-20 13:50:00,38.73,38.77,38.73,38.75,15400.0,20.313,20.334,20.313,20.3235,15400.0
2010-01-20 13:55:00,38.75,38.77,38.74,38.75,10700.0,20.3235,20.334,20.3183,20.3235,10700.0
2010-01-20 14:00:00,38.75,38.77,38.74,38.75,7500.0,20.3235,20.334,20.3183,20.3235,7500.0
2010-01-20 14:05:00,38.75,38.76,38.68,38.69,19800.0,20.3235,20.3288,20.2868,20.292,19800.0
2010-01-20 14:10:00,38.69,38.73,38.68,38.69,16100.0,20.292,20.313,20.2868,20.292,16100.0
2010-01-20 14:15:00,38.69,38.72,38.66,38.7,11500.0,20.292,20.3078,20.2763,20.2973,11500.0
2010-01-20 14:20:00,38.7,38.72,38.7,38.72,7400.0,20.2973,20.3078,20.2973,20.3078,7400.0
2010-01-20 14:25:00,38.71,38.74,38.7,38.71,8600.0,20.3025,20.3183,20.2973,20.3025,8600.0
2010-01-20 14:30:00,38.71,38.72,38.69,38.72,18500.0,20.3025,20.3078,20.292,20.3078,18500.0
2010-01-20 14:35:00,38.73,38.79,38.73,38.76,8600.0,20.313,20.3445,20.313,20.3288,8600.0
2010-01-20 14:40:00,38.76,38.8,38.75,38.78,11400.0,20.3288,20.3497,20.3235,20.3392,11400.0
2010-01-20 14:45:00,38.78,38.84,38.78,38.81,11300.0,20.3392,20.3707,20.3392,20.355,11300.0
2010-01-20 14:50:00,38.8,38.81,38.77,38.78,19000.0,20.3497,20.355,20.334,20.3392,19000.0
2010-01-20 14:55:00,38.77,38.82,38.75,38.82,18500.0,20.334,20.3602,20.3235,20.3602,18500.0
2010-01-20 15:00:00,38.82,38.82,38.78,38.81,9000.0,20.3602,20.3602,20.3392,20.355,9000.0
2010-01-20 15:05:00,38.8,38.81,38.79,38.8,18300.0,20.3497,20.355,20.3445,20.3497,18300.0
2010-01-20 15:10:00,38.81,38.83,38.78,38.81,14000.0,20.355,20.3655,20.3392,20.355,14000.0
2010-01-20 15:15:00,38.8,38.8,38.79,38.8,12300.0,20.3497,20.3497,20.3445,20.3497,12300.0
2010-01-20 15:20:00,38.79,38.89,38.79,38.87,34500.0,20.3445,20.3969,20.3445,20.3865,34500.0
2010-01-20 15:25:00,38.86,38.89,38.84,38.89,38600.0,20.3812,20.3969,20.3707,20.3969,38600.0
2010-01-20 15:30:00,38.89,38.91,38.88,38.89,30500.0,20.3969,20.4074,20.3917,20.3969,30500.0
2010-01-20 15:35:00,38.89,38.95,38.89,38.95,63900.0,20.3969,20.4284,20.3969,20.4284,63900.0
2010-01-20 15:40:00,38.95,39.01,38.93,39.01,40200.0,20.4284,20.4599,20.4179,20.4599,40200.0
2010-01-20 15:45:00,39.01,39.05,39.0,39.04,39300.0,20.4599,20.4809,20.4546,20.4756,39300.0
2010-01-20 15:50:00,39.04,39.05,39.02,39.02,62100.0,20.4756,20.4809,20.4651,20.4651,62100.0
2010-01-20 15:55:00,39.01,39.06,39.01,39.03,104800.0,20.4599,20.4861,20.4599,20.4704,104800.0
2010-01-21 09:30:00,39.1,39.44,38.98,39.19,30700.0,20.5071,20.6854,20.4441,20.5543,30700.0
2010-01-21 09:35:00,39.19,39.34,39.19,39.31,18900.0,20.5543,20.633,20.5543,20.6172,18900.0
2010-01-21 09:40:00,39.34,39.37,39.32,39.33,24600.0,20.633,20.6487,20.6225,20.6277,24600.0
2010-01-21 09:45:00,39.33,39.34,39.21,39.24,22000.0,20.6277,20.633,20.5648,20.5805,22000.0
2010-01-21 09:50:00,39.24,39.24,39.13,39.15,21200.0,20.5805,20.5805,20.5228,20.5333,21200.0
2010-01-21 09:55:00,39.16,39.17,39.13,39.17,15200.0,20.5385,20.5438,20.5228,20.5438,15200.0
2010-01-21 10:00:00,39.16,39.2,39.08,39.19,31300.0,20.5385,20.5595,20.4966,20.5543,31300.0
2010-01-21 10:05:00,39.2,39.31,39.2,39.27,35000.0,20.5595,20.6172,20.5595,20.5962,35000.0
2010-01-21 10:10:00,39.26,39.26,39.19,39.24,18300.0,20.591,20.591,20.5543,20.5805,18300.0
2010-01-21 10:15:00,39.23,39.24,39.2,39.22,7300.0,20.5753,20.5805,20.5595,20.57,7300.0
2010-01-21 10:20:00,39.21,39.22,39.01,39.04,42800.0,20.5648,20.57,20.4599,20.4756,42800.0
2010-01-21 10:25:00,39.03,39.05,38.86,38.87,51900.0,20.4704,20.4809,20.3812,20.3865,51900.0
2010-01-21 10:30:00,38.86,38.92,38.7,38.78,55500.0,20.3812,20.4127,20.2973,20.3392,55500.0
2010-01-21 10:35:00,38.77,38.85,38.75,38.81,37900.0,20.334,20.376,20.3235,20.355,37900.0
2010-01-21 10:40:00,38.81,38.84,38.7,38.71,31200.0,20.355,20.3707,20.2973,20.3025,31200.0
2010-01-21 10:45:00,38.71,38.73,38.64,38.66,30500.0,20.3025,20.313,20.2658,20.2763,30500.0
2010-01-21 10:50:00,38.67,38.71,38.64,38.67,36900.0,20.2816,20.3025,20.2658,20.2816,36900.0
2010-01-21 10:55:00,38.67,38.8,38.67,38.78,20000.0,20.2816,20.3497,20.2816,20.3392,20000.0
2010-01-21 11:00:00,38.79,38.8,38.66,38.68,27200.0,20.3445,20.3497,20.2763,20.2868,27200.0
2010-01-21 11:05:00,38.68,38.68,38.54,38.67,39500.0,20.2868,20.2868,20.2134,20.2816,39500.0
2010-01-21 11:10:00,38.68,38.7,38.61,38.66,19200.0,20.2868,20.2973,20.2501,20.2763,19200.0
2010-01-21 11:15:00,38.67,38.67,38.61,38.64,17100.0,20.2816,20.2816,20.2501,20.2658,17100.0
2010-01-21 11:20:00,38.64,38.65,38.6,38.64,28500.0,20.2658,20.2711,20.2448,20.2658,28500.0
2010-01-21 11:25:00,38.64,38.64,38.55,38.6,57900.0,20.2658,20.2658,20.2186,20.2448,57900.0
2010-01-21 11:30:00,38.6,38.62,38.53,38.62,86800.0,20.2448,20.2553,20.2081,20.2553,86800.0
2010-01-21 11:35:00,38.62,38.68,38.57,38.6,41100.0,20.2553,20.2868,20.2291,20.2448,41100.0
2010-01-21 11:40:00,38.6,38.6,38.42,38.43,36100.0,20.2448,20.2448,20.1504,20.1557,36100.0
2010-01-21 11:45:00,38.43,38.5,38.4,38.43,41700.0,20.1557,20.1924,20.1399,20.1557,41700.0
2010-01-21 11:50:00,38.41,38.59,38.41,38.48,60200.0,20.1452,20.2396,20.1452,20.1819,60200.0
2010-01-21 11:55:00,38.47,38.47,38.34,38.36,43600.0,20.1767,20.1767,20.1085,20.119,43600.0
2010-01-21 12:00:00,38.37,38.43,38.3,38.42,36100.0,20.1242,20.1557,20.0875,20.1504,36100.0
2010-01-21 12:05:00,38.41,38.44,38.35,38.43,29100.0,20.1452,20.1609,20.1137,20.1557,29100.0
2010-01-21 12:10:00,38.44,38.5,38.41,38.42,28200.0,20.1609,20.1924,20.1452,20.1504,28200.0
2010-01-21 12:15:00,38.41,38.42,38.38,38.4,18100.0,20.1452,20.1504,20.1295,20.1399,18100.0
2010-01-21 12:20:00,38.39,38.41,38.37,38.37,17900.0,20.1347,20.1452,20.1242,20.1242,17900.0
2010-01-21 12:25:00,38.37,38.39,38.33,38.35,14900.0,20.1242,20.1347,20.1032,20.1137,14900.0
2010-01-21 12:30:00,38.36,38.44,38.35,38.42,27300.0,20.119,20.1609,20.1137,20.1504,27300.0
2010-01-21 12:35:00,38.42,38.46,38.38,38.44,22300.0,20.1504,20.1714,20.1295,20.1609,22300.0
2010-01-21 12:40:00,38.45,38.48,38.44,38.45,17200.0,20.1662,20.1819,20.1609,20.1662,17200.0
2010-01-21 12:45:00,38.45,38.46,38.4,38.41,14400.0,20.1662,20.1714,20.1399,20.1452,14400.0
2010-01-21 12:50:00,38.4,38.43,38.38,38.41,17200.0,20.1399,20.1557,20.1295,20.1452,17200.0
2010-01-21 12:55:00,38.41,38.46,38.41,38.46,23700.0,20.1452,20.1714,20.1452,20.1714,23700.0
2010-01-21 13:00:00,38.46,38.49,38.4,38.47,28500.0,20.1714,20.1871,20.1399,20.1767,28500.0
2010-01-21 13:05:00,38.46,38.5,38.46,38.49,24500.0,20.1714,20.1924,20.1714,20.1871,24500.0
2010-01-21 13:10:00,38.49,38.53,38.47,38.53,31100.0,20.1871,20.2081,20.1767,20.2081,31100.0
2010-01-21 13:15:00,38.53,38.54,38.49,38.51,25500.0,20.2081,20.2134,20.1871,20.1976,25500.0
2010-01-21 13:20:00,38.51,38.59,38.51,38.59,14100.0,20.1976,20.2396,20.1976,20.2396,14100.0
2010-01-21 13:25:00,38.59,38.59,38.51,38.56,15900.0,20.2396,20.2396,20.1976,20.2239,15900.0
2010-01-21 13:30:00,38.56,38.58,38.54,38.57,25300.0,20.2239,20.2344,20.2134,20.2291,25300.0
2010-01-21 13:35:00,38.58,38.73,38.56,38.72,69000.0,20.2344,20.313,20.2239,20.3078,69000.0
2010-01-21 13:40:00,38.72,38.81,38.7,38.78,56000.0,20.3078,20.355,20.2973,20.3392,56000.0
2010-01-21 13:45:00,38.78,38.83,38.75,38.76,19000.0,20.3392,20.3655,20.3235,20.3288,19000.0
2010-01-21 13:50:00,38.76,38.76,38.71,38.75,18700.0,20.3288,20.3288,20.3025,20.3235,18700.0
2010-01-21 13:55:00,38.76,38.78,38.74,38.78,7600.0,20.3288,20.3392,20.3183,20.3392,7600.0
2010-01-21 14:00:00,38.77,38.78,38.69,38.69,18700.0,20.334,20.3392,20.292,20.292,18700.0
2010-01-21 14:05:00,38.69,38.71,38.63,38.68,18500.0,20.292,20.3025,20.2606,20.2868,18500.0
2010-01-21 14:10:00,38.69,38.74,38.68,38.71,17100.0,20.292,20.3183,20.2868,20.3025,17100.0
2010-01-21 14:15:00,38.71,38.72,38.69,38.7,11300.0,20.3025,20.3078,20.292,20.2973,11300.0
2010-01-21 14:20:00,38.7,38.71,38.64,38.7,24200.0,20.2973,20.3025,20.2658,20.2973,24200.0
2010-01-21 14:25:00,38.7,38.73,38.65,38.69,31200.0,20.2973,20.313,20.2711,20.292,31200.0
2010-01-21 14:30:00,38.68,38.75,38.66,38.74,23400.0,20.2868,20.3235,20.2763,20.3183,23400.0
2010-01-21 14:35:00,38.74,38.74,38.69,38.71,22700.0,20.3183,20.3183,20.292,20.3025,22700.0
2010-01-21 14:40:00,38.69,38.7,38.61,38.62,20000.0,20.292,20.2973,20.2501,20.2553,20000.0
2010-01-21 14:45:00,38.62,38.62,38.58,38.59,25200.0,20.2553,20.2553,20.2344,20.2396,25200.0
2010-01-21 14:50:00,38.6,38.61,38.54,38.56,30400.0,20.2448,20.2501,20.2134,20.2239,30400.0
2010-01-21 14:55:00,38.56,38.58,38.55,38.57,18900.0,20.2239,20.2344,20.2186,20.2291,18900.0
2010-01-21 15:00:00,38.58,38.59,38.47,38.49,48100.0,20.2344,20.2396,20.1767,20.1871,48100.0
2010-01-21 15:05:00,38.48,38.5,38.44,38.47,49700.0,20.1819,20.1924,20.1609,20.1767,49700.0
2010-01-21 15:10:00,38.47,38.48,38.44,38.48,41100.0,20.1767,20.1819,20.1609,20.1819,41100.0
2010-01-21 15:15:00,38.47,38.48,38.44,38.47,57800.0,20.1767,20.1819,20.1609,20.1767,57800.0
2010-01-21 15:20:00,38.47,38.55,38.47,38.52,52500.0,20.1767,20.2186,20.1767,20.2029,52500.0
2010-01-21 15:25:00,38.52,38.6,38.49,38.55,39700.0,20.2029,20.2448,20.1871,20.2186,39700.0
2010-01-21 15:30:00,38.55,38.6,38.51,38.57,54900.0,20.2186,20.2448,20.1976,20.2291,54900.0
2010-01-21 15:35:00,38.58,38.6,38.56,38.6,60100.0,20.2344,20.2448,20.2239,20.2448,60100.0
2010-01-21 15:40:00,38.59,38.64,38.59,38.64,34600.0,20.2396,20.2658,20.2396,20.2658,34600.0
2010-01-21 15:45:00,38.64,38.76,38.63,38.72,92800.0,20.2658,20.3288,20.2606,20.3078,92800.0
2010-01-21 15:50:00,38.72,38.73,38.6,38.6,72300.0,20.3078,20.313,20.2448,20.2448,72300.0
2010-01-21 15:55:00,38.6,38.61,38.52,38.53,209200.0,20.2448,20.2501,20.2029,20.2081,209200.0
2010-01-22 09:30:00,38.45,38.61,38.35,38.39,89600.0,20.1662,20.2501,20.1137,20.1347,89600.0
2010-01-22 09:35:00,38.38,38.41,38.25,38.25,40300.0,20.1295,20.1452,20.0613,20.0613,40300.0
2010-01-22 09:40:00,38.25,38.4,38.24,38.29,42400.0,20.0613,20.1399,20.056,20.0823,42400.0
2010-01-22 09:45:00,38.29,38.39,38.25,38.39,52400.0,20.0823,20.1347,20.0613,20.1347,52400.0
2010-01-22 09:50:00,38.39,38.47,38.37,38.39,36000.0,20.1347,20.1767,20.1242,20.1347,36000.0
2010-01-22 09:55:00,38.39,38.49,38.38,38.38,27600.0,20.1347,20.1871,20.1295,20.1295,27600.0
2010-01-22 10:00:00,38.39,38.42,38.31,38.32,38300.0,20.1347,20.1504,20.0927,20.098,38300.0
2010-01-22 10:05:00,38.32,38.32,38.21,38.22,33400.0,20.098,20.098,20.0403,20.0455,33400.0
2010-01-22 10:10:00,38.22,38.29,38.18,38.28,32900.0,20.0455,20.0823,20.0246,20.077,32900.0
2010-01-22 10:15:00,38.29,38.29,38.17,38.2,35400.0,20.0823,20.0823,20.0193,20.0351,35400.0
2010-01-22 10:20:00,38.19,38.32,38.18,38.32,19200.0,20.0298,20.098,20.0246,20.098,19200.0
2010-01-22 10:25:00,38.31,38.38,38.31,38.37,25200.0,20.0927,20.1295,20.0927,20.1242,25200.0
2010-01-22 10:30:00,38.37,38.39,38.29,38.29,24300.0,20.1242,20.1347,20.0823,20.0823,24300.0
2010-01-22 10:35:00,38.29,38.3,38.25,38.27,26300.0,20.0823,20.0875,20.0613,20.0718,26300.0
2010-01-22 10:40:00,38.28,38.33,38.27,38.27,19400.0,20.077,20.1032,20.0718,20.0718,19400.0
2010-01-22 10:45:00,38.28,38.29,38.18,38.18,17200.0,20.077,20.0823,20.0246,20.0246,17200.0
2010-01-22 10:50:00,38.18,38.29,38.18,38.29,10700.0,20.0246,20.0823,20.0246,20.0823,10700.0
2010-01-22 10:55:00,38.3,38.35,38.29,38.35,12900.0,20.0875,20.1137,20.0823,20.1137,12900.0
2010-01-22 11:00:00,38.35,38.37,38.32,38.32,16400.0,20.1137,20.1242,20.098,20.098,16400.0
2010-01-22 11:05:00,38.32,38.32,38.26,38.26,15700.0,20.098,20.098,20.0665,20.0665,15700.0
2010-01-22 11:10:00,38.27,38.27,38.19,38.27,24000.0,20.0718,20.0718,20.0298,20.0718,24000.0
2010-01-22 11:15:00,38.27,38.34,38.25,38.33,9700.0,20.0718,20.1085,20.0613,20.1032,9700.0
2010-01-22 11:20:00,38.33,38.36,38.31,38.32,8700.0,20.1032,20.119,20.0927,20.098,8700.0
2010-01-22 11:25:00,38.32,38.35,38.3,38.34,12300.0,20.098,20.1137,20.0875,20.1085,12300.0
2010-01-22 11:30:00,38.35,38.35,38.28,38.29,10000.0,20.1137,20.1137,20.077,20.0823,10000.0
2010-01-22 11:35:00,38.29,38.3,38.21,38.21,13400.0,20.0823,20.0875,20.0403,20.0403,13400.0
2010-01-22 11:40:00,38.21,38.25,38.2,38.25,12000.0,20.0403,20.0613,20.0351,20.0613,12000.0
2010-01-22 11:45:00,38.25,38.27,38.23,38.24,15300.0,20.0613,20.0718,20.0508,20.056,15300.0
2010-01-22 11:50:00,38.25,38.26,38.24,38.24,11700.0,20.0613,20.0665,20.056,20.056,11700.0
2010-01-22 11:55:00,38.23,38.24,38.2,38.24,13200.0,20.0508,20.056,20.0351,20.056,13200.0
2010-01-22 12:00:00,38.24,38.26,38.21,38.23,27600.0,20.056,20.0665,20.0403,20.0508,27600.0
2010-01-22 12:05:00,38.24,38.24,38.21,38.21,18000.0,20.056,20.056,20.0403,20.0403,18000.0
2010-01-22 12:10:00,38.21,38.22,38.19,38.22,38300.0,20.0403,20.0455,20.0298,20.0455,38300.0
2010-01-22 12:15:00,38.22,38.24,38.17,38.24,45300.0,20.0455,20.056,20.0193,20.056,45300.0
2010-01-22 12:20:00,38.24,38.28,38.22,38.26,32400.0,20.056,20.077,20.0455,20.0665,32400.0
2010-01-22 12:25:00,38.25,38.26,38.22,38.24,12400.0,20.0613,20.0665,20.0455,20.056,12400.0
2010-01-22 12:30:00,38.24,38.26,38.23,38.26,5900.0,20.056,20.0665,20.0508,20.0665,5900.0
2010-01-22 12:35:00,38.25,38.26,38.21,38.22,17600.0,20.0613,20.0665,20.0403,20.0455,17600.0
2010-01-22 12:40:00,38.21,38.22,38.18,38.19,28100.0,20.0403,20.0455,20.0246,20.0298,28100.0
2010-01-22 12:45:00,38.19,38.2,38.17,38.17,18400.0,20.0298,20.0351,20.0193,20.0193,18400.0
2010-01-22 12:50:00,38.17,38.25,38.16,38.24,26300.0,20.0193,20.0613,20.0141,20.056,26300.0
2010-01-22 12:55:00,38.24,38.25,38.19,38.19,27900.0,20.056,20.0613,20.0298,20.0298,27900.0
2010-01-22 13:00:00,38.2,38.21,38.15,38.16,23100.0,20.0351,20.0403,20.0088,20.0141,23100.0
2010-01-22 13:05:00,38.16,38.18,38.12,38.15,28000.0,20.0141,20.0246,19.9931,20.0088,28000.0
2010-01-22 13:10:00,38.15,38.18,38.15,38.16,8500.0,20.0088,20.0246,20.0088,20.0141,8500.0
2010-01-22 13:15:00,38.17,38.19,38.16,38.18,12600.0,20.0193,20.0298,20.0141,20.0246,12600.0
2010-01-22 13:20:00,38.19,38.22,38.18,38.2,17900.0,20.0298,20.0455,20.0246,20.0351,17900.0
2010-01-22 13:25:00,38.19,38.21,38.15,38.2,34900.0,20.0298,20.0403,20.0088,20.0351,34900.0
2010-01-22 13:30:00,38.2,38.21,38.18,38.2,35200.0,20.0351,20.0403,20.0246,20.0351,35200.0
2010-01-22 13:35:00,38.2,38.22,38.09,38.09,38800.0,20.0351,20.0455,19.9774,19.9774,38800.0
2010-01-22 13:40:00,38.08,38.11,38.04,38.1,77700.0,19.9721,19.9878,19.9511,19.9826,77700.0
2010-01-22 13:45:00,38.1,38.1,38.01,38.06,22700.0,19.9826,19.9826,19.9354,19.9616,22700.0
2010-01-22 13:50:00,38.06,38.1,38.03,38.09,20800.0,19.9616,19.9826,19.9459,19.9774,20800.0
2010-01-22 13:55:00,38.09,38.13,38.06,38.12,18400.0,19.9774,19.9983,19.9616,19.9931,18400.0
2010-01-22 14:00:00,38.12,38.2,38.12,38.16,35000.0,19.9931,20.0351,19.9931,20.0141,35000.0
2010-01-22 14:05:00,38.15,38.15,38.11,38.12,10300.0,20.0088,20.0088,19.9878,19.9931,10300.0
2010-01-22 14:10:00,38.11,38.12,38.05,38.11,36000.0,19.9878,19.9931,19.9564,19.9878,36000.0
2010-01-22 14:15:00,38.11,38.13,38.09,38.11,22900.0,19.9878,19.9983,19.9774,19.9878,22900.0
2010-01-22 14:20:00,38.11,38.11,38.06,38.08,27500.0,19.9878,19.9878,19.9616,19.9721,27500.0
2010-01-22 14:25:00,38.08,38.09,38.05,38.05,21000.0,19.9721,19.9774,19.9564,19.9564,21000.0
2010-01-22 14:30:00,38.05,38.14,38.03,38.12,32900.0,19.9564,20.0036,19.9459,19.9931,32900.0
2010-01-22 14:35:00,38.12,38.15,38.09,38.1,17500.0,19.9931,20.0088,19.9774,19.9826,17500.0
2010-01-22 14:40:00,38.09,38.09,37.97,38.02,77800.0,19.9774,19.9774,19.9144,19.9406,77800.0
2010-01-22 14:45:00,38.03,38.03,37.98,37.99,12300.0,19.9459,19.9459,19.9197,19.9249,12300.0
2010-01-22 14:50:00,37.99,38.06,37.96,38.06,13400.0,19.9249,19.9616,19.9092,19.9616,13400.0
2010-01-22 14:55:00,38.06,38.09,38.04,38.06,31400.0,19.9616,19.9774,19.9511,19.9616,31400.0
2010-01-22 15:00:00,38.06,38.12,38.03,38.09,42700.0,19.9616,19.9931,19.9459,19.9774,42700.0
2010-01-22 15:05:00,38.1,38.13,37.99,38.02,74600.0,19.9826,19.9983,19.9249,19.9406,74600.0
2010-01-22 15:10:00,38.02,38.04,37.97,38.0,49200.0,19.9406,19.9511,19.9144,19.9302,49200.0
2010-01-22 15:15:00,38.01,38.05,37.93,37.95,52100.0,19.9354,19.9564,19.8934,19.9039,52100.0
2010-01-22 15:20:00,37.94,37.98,37.92,37.94,37100.0,19.8987,19.9197,19.8882,19.8987,37100.0
2010-01-22 15:25:00,37.94,37.97,37.93,37.95,49900.0,19.8987,19.9144,19.8934,19.9039,49900.0
2010-01-22 15:30:00,37.96,37.96,37.9,37.95,70500.0,19.9092,19.9092,19.8777,19.9039,70500.0
2010-01-22 15:35:00,37.96,38.0,37.89,37.91,57100.0,19.9092,19.9302,19.8725,19.883,57100.0
2010-01-22 15:40:00,37.91,37.96,37.87,37.9,107100.0,19.883,19.9092,19.862,19.8777,107100.0
2010-01-22 15:45:00,37.91,37.94,37.76,37.81,102100.0,19.883,19.8987,19.8043,19.8305,102100.0
2010-01-22 15:50:00,37.81,37.91,37.8,37.87,98900.0,19.8305,19.883,19.8253,19.862,98900.0
2010-01-22 15:55:00,37.86,37.87,37.77,37.78,162800.0,19.8567,19.862,19.8095,19.8148,162800.0
2010-01-25 09:30:00,38.0,38.19,37.9,37.92,64100.0,19.9302,20.0298,19.8777,19.8882,64100.0
2010-01-25 09:35:00,37.94,37.98,37.85,37.97,20600.0,19.8987,19.9197,19.8515,19.9144,20600.0
2010-01-25 09:40:00,37.96,38.05,37.88,38.05,20600.0,19.9092,19.9564,19.8672,19.9564,20600.0
2010-01-25 09:45:00,38.03,38.04,37.89,37.89,20100.0,19.9459,19.9511,19.8725,19.8725,20100.0
2010-01-25 09:50:00,37.91,37.95,37.86,37.92,14700.0,19.883,19.9039,19.8567,19.8882,14700.0
2010-01-25 09:55:00,37.92,37.93,37.78,37.78,22500.0,19.8882,19.8934,19.8148,19.8148,22500.0
2010-01-25 10:00:00,37.76,37.92,37.75,37.76,49000.0,19.8043,19.8882,19.799,19.8043,49000.0
2010-01-25 10:05:00,37.76,37.84,37.66,37.75,35900.0,19.8043,19.8462,19.7518,19.799,35900.0
2010-01-25 10:10:00,37.74,37.76,37.66,37.68,20000.0,19.7938,19.8043,19.7518,19.7623,20000.0
2010-01-25 10:15:00,37.69,37.86,37.69,37.86,14200.0,19.7676,19.8567,19.7676,19.8567,14200.0
2010-01-25 10:20:00,37.86,37.88,37.81,37.86,15700.0,19.8567,19.8672,19.8305,19.8567,15700.0
2010-01-25 10:25:00,37.86,37.94,37.86,37.93,17800.0,19.8567,19.8987,19.8567,19.8934,17800.0
2010-01-25 10:30:00,37.94,37.98,37.92,37.97,15000.0,19.8987,19.9197,19.8882,19.9144,15000.0
2010-01-25 10:35:00,37.98,38.01,37.94,38.0,12700.0,19.9197,19.9354,19.8987,19.9302,12700.0
2010-01-25 10:40:00,38.01,38.01,37.93,37.98,11400.0,19.9354,19.9354,19.8934,19.9197,11400.0
2010-01-25 10:45:00,37.98,38.05,37.98,38.0,15900.0,19.9197,19.9564,19.9197,19.9302,15900.0
2010-01-25 10:50:00,38.01,38.15,37.99,38.15,47300.0,19.9354,20.0088,19.9249,20.0088,47300.0
2010-01-25 10:55:00,38.15,38.16,38.04,38.09,18100.0,20.0088,20.0141,19.9511,19.9774,18100.0
2010-01-25 11:00:00,38.07,38.07,37.99,38.02,18300.0,19.9669,19.9669,19.9249,19.9406,18300.0
2010-01-25 11:05:00,38.01,38.1,37.93,38.09,21800.0,19.9354,19.9826,19.8934,19.9774,21800.0
2010-01-25 11:10:00,38.09,38.12,38.03,38.11,23100.0,19.9774,19.9931,19.9459,19.9878,23100.0
2010-01-25 11:15:00,38.11,38.18,38.11,38.16,11200.0,19.9878,20.0246,19.9878,20.0141,11200.0
2010-01-25 11:20:00,38.16,38.21,38.16,38.17,9300.0,20.0141,20.0403,20.0141,20.0193,9300.0
2010-01-25 11:25:00,38.16,38.21,38.15,38.19,10900.0,20.0141,20.0403,20.0088,20.0298,10900.0
2010-01-25 11:30:00,38.19,38.19,38.13,38.13,10400.0,20.0298,20.0298,19.9983,19.9983,10400.0
2010-01-25 11:35:00,38.13,38.13,38.02,38.13,21100.0,19.9983,19.9983,19.9406,19.9983,21100.0
2010-01-25 11:40:00,38.13,38.19,38.11,38.17,35700.0,19.9983,20.0298,19.9878,20.0193,35700.0
2010-01-25 11:45:00,38.17,38.19,38.09,38.11,29000.0,20.0193,20.0298,19.9774,19.9878,29000.0
2010-01-25 11:50:00,38.1,38.16,38.1,38.16,19300.0,19.9826,20.0141,19.9826,20.0141,19300.0
2010-01-25 11:55:00,38.17,38.19,38.13,38.13,17900.0,20.0193,20.0298,19.9983,19.9983,17900.0
2010-01-25 12:00:00,38.14,38.18,38.13,38.16,10600.0,20.0036,20.0246,19.9983,20.0141,10600.0
2010-01-25 12:05:00,38.18,38.22,38.12,38.12,12500.0,20.0246,20.0455,19.9931,19.9931,12500.0
2010-01-25 12:10:00,38.11,38.15,38.1,38.14,6000.0,19.9878,20.0088,19.9826,20.0036,6000.0
2010-01-25 12:15:00,38.14,38.14,38.05,38.05,9500.0,20.0036,20.0036,19.9564,19.9564,9500.0
2010-01-25 12:20:00,38.06,38.14,38.06,38.12,14300.0,19.9616,20.0036,19.9616,19.9931,14300.0
2010-01-25 12:25:00,38.12,38.13,38.06,38.07,16600.0,19.9931,19.9983,19.9616,19.9669,16600.0
2010-01-25 12:30:00,38.07,38.1,38.05,38.09,13000.0,19.9669,19.9826,19.9564,19.9774,13000.0
2010-01-25 12:35:00,38.09,38.12,38.09,38.11,7200.0,19.9774,19.9931,19.9774,19.9878,7200.0
2010-01-25 12:40:00,38.1,38.16,38.1,38.16,10200.0,19.9826,20.0141,19.9826,20.0141,10200.0
2010-01-25 12:45:00,38.15,38.17,38.11,38.17,5000.0,20.0088,20.0193,19.9878,20.0193,5000.0
2010-01-25 12:50:00,38.17,38.18,38.14,38.15,6400.0,20.0193,20.0246,20.0036,20.0088,6400.0
2010-01-25 12:55:00,38.14,38.15,38.11,38.11,7700.0,20.0036,20.0088,19.9878,19.9878,7700.0
2010-01-25 13:00:00,38.1,38.17,38.1,38.16,7000.0,19.9826,20.0193,19.9826,20.0141,7000.0
2010-01-25 13:05:00,38.17,38.17,38.1,38.11,11200.0,20.0193,20.0193,19.9826,19.9878,11200.0
2010-01-25 13:10:00,38.11,38.12,38.08,38.12,9200.0,19.9878,19.9931,19.9721,19.9931,9200.0
2010-01-25 13:15:00,38.12,38.15,38.11,38.14,30500.0,19.9931,20.0088,19.9878,20.0036,30500.0
2010-01-25 13:20:00,38.14,38.21,38.14,38.19,14200.0,20.0036,20.0403,20.0036,20.0298,14200.0
2010-01-25 13:25:00,38.19,38.2,38.13,38.15,13000.0,20.0298,20.0351,19.9983,20.0088,13000.0
2010-01-25 13:30:00,38.15,38.16,38.07,38.08,21900.0,20.0088,20.0141,19.9669,19.9721,21900.0
2010-01-25 13:35:00,38.08,38.13,38.08,38.11,16700.0,19.9721,19.9983,19.9721,19.9878,16700.0
2010-01-25 13:40:00,38.11,38.12,38.1,38.11,18900.0,19.9878,19.9931,19.9826,19.9878,18900.0
2010-01-25 13:45:00,38.11,38.11,38.08,38.1,29400.0,19.9878,19.9878,19.9721,19.9826,29400.0
2010-01-25 13:50:00,38.1,38.13,38.09,38.1,23900.0,19.9826,19.9983,19.9774,19.9826,23900.0
2010-01-25 13:55:00,38.11,38.12,38.08,38.1,15600.0,19.9878,19.9931,19.9721,19.9826,15600.0
2010-01-25 14:00:00,38.1,38.15,38.1,38.15,11800.0,19.9826,20.0088,19.9826,20.0088,11800.0
2010-01-25 14:05:00,38.15,38.17,38.15,38.17,8100.0,20.0088,20.0193,20.0088,20.0193,8100.0
2010-01-25 14:10:00,38.17,38.18,38.16,38.18,13500.0,20.0193,20.0246,20.0141,20.0246,13500.0
2010-01-25 14:15:00,38.18,38.22,38.16,38.2,17700.0,20.0246,20.0455,20.0141,20.0351,17700.0
2010-01-25 14:20:00,38.2,38.22,38.19,38.2,9400.0,20.0351,20.0455,20.0298,20.0351,9400.0
2010-01-25 14:25:00,38.21,38.25,38.2,38.23,26900.0,20.0403,20.0613,20.0351,20.0508,26900.0
2010-01-25 14:30:00,38.23,38.23,38.17,38.19,21100.0,20.0508,20.0508,20.0193,20.0298,21100.0
2010-01-25 14:35:00,38.2,38.2,38.12,38.12,22900.0,20.0351,20.0351,19.9931,19.9931,22900.0
2010-01-25 14:40:00,38.12,38.15,38.11,38.14,11700.0,19.9931,20.0088,19.9878,20.0036,11700.0
2010-01-25 14:45:00,38.13,38.15,38.12,38.12,12100.0,19.9983,20.0088,19.9931,19.9931,12100.0
2010-01-25 14:50:00,38.13,38.19,38.13,38.19,17700.0,19.9983,20.0298,19.9983,20.0298,17700.0
2010-01-25 14:55:00,38.18,38.2,38.17,38.18,9000.0,20.0246,20.0351,20.0193,20.0246,9000.0
2010-01-25 15:00:00,38.19,38.19,38.15,38.16,16600.0,20.0298,20.0298,20.0088,20.0141,16600.0
2010-01-25 15:05:00,38.16,38.2,38.14,38.16,23600.0,20.0141,20.0351,20.0036,20.0141,23600.0
2010-01-25 15:10:00,38.16,38.19,38.15,38.16,12000.0,20.0141,20.0298,20.0088,20.0141,12000.0
2010-01-25 15:15:00,38.15,38.18,38.13,38.16,22700.0,20.0088,20.0246,19.9983,20.0141,22700.0
2010-01-25 15:20:00,38.16,38.18,38.16,38.17,12400.0,20.0141,20.0246,20.0141,20.0193,12400.0
2010-01-25 15:25:00,38.17,38.18,38.14,38.16,26500.0,20.0193,20.0246,20.0036,20.0141,26500.0
2010-01-25 15:30:00,38.15,38.2,38.14,38.18,28700.0,20.0088,20.0351,20.0036,20.0246,28700.0
2010-01-25 15:35:00,38.18,38.22,38.17,38.2,16600.0,20.0246,20.0455,20.0193,20.0351,16600.0
2010-01-25 15:40:00,38.2,38.2,38.09,38.11,40500.0,20.0351,20.0351,19.9774,19.9878,40500.0
2010-01-25 15:45:00,38.1,38.11,38.07,38.08,27900.0,19.9826,19.9878,19.9669,19.9721,27900.0
2010-01-25 15:50:00,38.09,38.12,38.03,38.07,56700.0,19.9774,19.9931,19.9459,19.9669,56700.0
2010-01-25 15:55:00,38.08,38.13,38.07,38.08,70900.0,19.9721,19.9983,19.9669,19.9721,70900.0
2010-01-26 09:30:00,37.99,37.99,37.9,37.98,34400.0,19.9249,19.9249,19.8777,19.9197,34400.0
2010-01-26 09:35:00,37.98,38.04,37.95,37.96,22000.0,19.9197,19.9511,19.9039,19.9092,22000.0
2010-01-26 09:40:00,37.98,37.99,37.84,37.95,17600.0,19.9197,19.9249,19.8462,19.9039,17600.0
2010-01-26 09:45:00,37.96,38.0,37.82,37.83,22100.0,19.9092,19.9302,19.8357,19.841,22100.0
2010-01-26 09:50:00,37.82,37.96,37.8,37.85,20200.0,19.8357,19.9092,19.8253,19.8515,20200.0
2010-01-26 09:55:00,37.85,38.0,37.81,37.99,17900.0,19.8515,19.9302,19.8305,19.9249,17900.0
2010-01-26 10:00:00,38.0,38.0,37.87,37.98,40100.0,19.9302,19.9302,19.862,19.9197,40100.0
2010-01-26 10:05:00,37.97,38.06,37.92,38.02,42100.0,19.9144,19.9616,19.8882,19.9406,42100.0
2010-01-26 10:10:00,38.03,38.07,37.96,37.99,23600.0,19.9459,19.9669,19.9092,19.9249,23600.0
2010-01-26 10:15:00,38.0,38.0,37.94,37.95,11900.0,19.9302,19.9302,19.8987,19.9039,11900.0
2010-01-26 10:20:00,37.93,38.03,37.93,38.03,14000.0,19.8934,19.9459,19.8934,19.9459,14000.0
2010-01-26 10:25:00,38.03,38.03,37.94,37.95,20000.0,19.9459,19.9459,19.8987,19.9039,20000.0
2010-01-26 10:30:00,37.95,37.96,37.89,37.92,17300.0,19.9039,19.9092,19.8725,19.8882,17300.0
2010-01-26 10:35:00,37.92,37.97,37.89,37.93,21200.0,19.8882,19.9144,19.8725,19.8934,21200.0
2010-01-26 10:40:00,37.93,37.95,37.9,37.95,8200.0,19.8934,19.9039,19.8777,19.9039,8200.0
2010-01-26 10:45:00,37.93,37.96,37.85,37.85,10300.0,19.8934,19.9092,19.8515,19.8515,10300.0
2010-01-26 10:50:00,37.86,37.88,37.8,37.81,16600.0,19.8567,19.8672,19.8253,19.8305,16600.0
2010-01-26 10:55:00,37.81,37.89,37.8,37.89,12300.0,19.8305,19.8725,19.8253,19.8725,12300.0
2010-01-26 11:00:00,37.89,37.94,37.87,37.94,8500.0,19.8725,19.8987,19.862,19.8987,8500.0
2010-01-26 11:05:00,37.94,37.97,37.92,37.94,12400.0,19.8987,19.9144,19.8882,19.8987,12400.0
2010-01-26 11:10:00,37.95,37.98,37.93,37.94,10500.0,19.9039,19.9197,19.8934,19.8987,10500.0
2010-01-26 11:15:00,37.95,38.02,37.95,38.01,22500.0,19.9039,19.9406,19.9039,19.9354,22500.0
2010-01-26 11:20:00,38.03,38.07,38.01,38.07,29500.0,19.9459,19.9669,19.9354,19.9669,29500.0
2010-01-26 11:25:00,38.06,38.1,38.01,38.03,18000.0,19.9616,19.9826,19.9354,19.9459,18000.0
2010-01-26 11:30:00,38.03,38.04,37.99,37.99,8200.0,19.9459,19.9511,19.9249,19.9249,8200.0
2010-01-26 11:35:00,38.0,38.08,37.99,38.05,12700.0,19.9302,19.9721,19.9249,19.9564,12700.0
2010-01-26 11:40:00,38.06,38.07,38.0,38.02,10200.0,19.9616,19.9669,19.9302,19.9406,10200.0
2010-01-26 11:45:00,38.01,38.02,38.0,38.02,2900.0,19.9354,19.9406,19.9302,19.9406,2900.0
2010-01-26 11:50:00,38.01,38.13,38.01,38.13,13400.0,19.9354,19.9983,19.9354,19.9983,13400.0
2010-01-26 11:55:00,38.12,38.17,38.11,38.13,13300.0,19.9931,20.0193,19.9878,19.9983,13300.0
2010-01-26 12:00:00,38.13,38.17,38.13,38.16,10400.0,19.9983,20.0193,19.9983,20.0141,10400.0
2010-01-26 12:05:00,38.15,38.15,38.08,38.08,13100.0,20.0088,20.0088,19.9721,19.9721,13100.0
2010-01-26 12:10:00,38.08,38.12,38.08,38.1,8300.0,19.9721,19.9931,19.9721,19.9826,8300.0
2010-01-26 12:15:00,38.1,38.12,38.07,38.12,17600.0,19.9826,19.9931,19.9669,19.9931,17600.0
2010-01-26 12:20:00,38.12,38.18,38.12,38.17,8500.0,19.9931,20.0246,19.9931,20.0193,8500.0
2010-01-26 12:25:00,38.18,38.18,38.11,38.15,20500.0,20.0246,20.0246,19.9878,20.0088,20500.0
2010-01-26 12:30:00,38.16,38.18,38.13,38.13,17500.0,20.0141,20.0246,19.9983,19.9983,17500.0
2010-01-26 12:35:00,38.14,38.18,38.14,38.17,9400.0,20.0036,20.0246,20.0036,20.0193,9400.0
2010-01-26 12:40:00,38.18,38.19,38.16,38.17,9500.0,20.0246,20.0298,20.0141,20.0193,9500.0
2010-01-26 12:45:00,38.18,38.19,38.16,38.18,10200.0,20.0246,20.0298,20.0141,20.0246,10200.0
2010-01-26 12:50:00,38.18,38.23,38.18,38.22,12300.0,20.0246,20.0508,20.0246,20.0455,12300.0
2010-01-26 12:55:00,38.22,38.27,38.22,38.24,11500.0,20.0455,20.0718,20.0455,20.056,11500.0
2010-01-26 13:00:00,38.24,38.24,38.16,38.18,29400.0,20.056,20.056,20.0141,20.0246,29400.0
2010-01-26 13:05:00,38.18,38.19,38.17,38.18,6400.0,20.0246,20.0298,20.0193,20.0246,6400.0
2010-01-26 13:10:00,38.18,38.2,38.16,38.19,15400.0,20.0246,20.0351,20.0141,20.0298,15400.0
2010-01-26 13:15:00,38.19,38.19,38.16,38.18,12300.0,20.0298,20.0298,20.0141,20.0246,12300.0
2010-01-26 13:20:00,38.18,38.18,38.15,38.16,4600.0,20.0246,20.0246,20.0088,20.0141,4600.0
2010-01-26 13:25:00,38.15,38.15,38.1,38.13,14800.0,20.0088,20.0088,19.9826,19.9983,14800.0
2010-01-26 13:30:00,38.14,38.15,38.1,38.12,7900.0,20.0036,20.0088,19.9826,19.9931,7900.0
2010-01-26 13:35:00,38.13,38.19,38.13,38.17,24800.0,19.9983,20.0298,19.9983,20.0193,24800.0
2010-01-26 13:40:00,38.16,38.19,38.15,38.19,13100.0,20.0141,20.0298,20.0088,20.0298,13100.0
2010-01-26 13:45:00,38.19,38.26,38.18,38.22,12600.0,20.0298,20.0665,20.0246,20.0455,12600.0
2010-01-26 13:50:00,38.23,38.26,38.22,38.26,8100.0,20.0508,20.0665,20.0455,20.0665,8100.0
2010-01-26 13:55:00,38.26,38.29,38.24,38.27,9400.0,20.0665,20.0823,20.056,20.0718,9400.0
2010-01-26 14:00:00,38.28,38.29,38.24,38.25,11000.0,20.077,20.0823,20.056,20.0613,11000.0
2010-01-26 14:05:00,38.25,38.29,38.24,38.28,10100.0,20.0613,20.0823,20.056,20.077,10100.0
2010-01-26 14:10:00,38.28,38.29,38.26,38.28,11000.0,20.077,20.0823,20.0665,20.077,11000.0
2010-01-26 14:15:00,38.29,38.3,38.23,38.24,17000.0,20.0823,20.0875,20.0508,20.056,17000.0
2010-01-26 14:20:00,38.24,38.3,38.24,38.29,6400.0,20.056,20.0875,20.056,20.0823,6400.0
2010-01-26 14:25:00,38.29,38.3,38.25,38.26,10000.0,20.0823,20.0875,20.0613,20.0665,10000.0
2010-01-26 14:30:00,38.26,38.26,38.22,38.25,15200.0,20.0665,20.0665,20.0455,20.0613,15200.0
2010-01-26 14:35:00,38.26,38.3,38.23,38.24,21000.0,20.0665,20.0875,20.0508,20.056,21000.0
2010-01-26 14:40:00,38.24,38.29,38.24,38.29,14000.0,20.056,20.0823,20.056,20.0823,14000.0
2010-01-26 14:45:00,38.3,38.33,38.29,38.29,22800.0,20.0875,20.1032,20.0823,20.0823,22800.0
2010-01-26 14:50:00,38.28,38.3,38.27,38.27,21300.0,20.077,20.0875,20.0718,20.0718,21300.0
2010-01-26 14:55:00,38.27,38.29,38.26,38.28,12100.0,20.0718,20.0823,20.0665,20.077,12100.0
2010-01-26 15:00:00,38.28,38.29,38.28,38.29,8200.0,20.077,20.0823,20.077,20.0823,8200.0
2010-01-26 15:05:00,38.29,38.29,38.24,38.24,17900.0,20.0823,20.0823,20.056,20.056,17900.0
2010-01-26 15:10:00,38.24,38.25,38.21,38.21,29600.0,20.056,20.0613,20.0403,20.0403,29600.0
2010-01-26 15:15:00,38.22,38.24,38.19,38.23,54300.0,20.0455,20.056,20.0298,20.0508,54300.0
2010-01-26 15:20:00,38.22,38.26,38.22,38.24,42300.0,20.0455,20.0665,20.0455,20.056,42300.0
2010-01-26 15:25:00,38.22,38.3,38.22,38.3,20000.0,20.0455,20.0875,20.0455,20.0875,20000.0
2010-01-26 15:30:00,38.3,38.33,38.19,38.19,52900.0,20.0875,20.1032,20.0298,20.0298,52900.0
2010-01-26 15:35:00,38.19,38.25,38.18,38.25,16000.0,20.0298,20.0613,20.0246,20.0613,16000.0
2010-01-26 15:40:00,38.25,38.25,38.09,38.14,73400.0,20.0613,20.0613,19.9774,20.0036,73400.0
2010-01-26 15:45:00,38.14,38.18,38.1,38.17,45000.0,20.0036,20.0246,19.9826,20.0193,45000.0
2010-01-26 15:50:00,38.17,38.22,38.11,38.21,44600.0,20.0193,20.0455,19.9878,20.0403,44600.0
2010-01-26 15:55:00,38.21,38.22,38.1,38.11,105600.0,20.0403,20.0455,19.9826,19.9878,105600.0
2010-01-27 09:30:00,38.0,38.0,37.86,37.89,47600.0,19.9302,19.9302,19.8567,19.8725,47600.0
2010-01-27 09:35:00,37.88,37.97,37.85,37.88,41000.0,19.8672,19.9144,19.8515,19.8672,41000.0
2010-01-27 09:40:00,37.86,37.87,37.7,37.85,32500.0,19.8567,19.862,19.7728,19.8515,32500.0
2010-01-27 09:45:00,37.85,37.85,37.75,37.8,14900.0,19.8515,19.8515,19.799,19.8253,14900.0
2010-01-27 09:50:00,37.8,37.83,37.68,37.69,23900.0,19.8253,19.841,19.7623,19.7676,23900.0
2010-01-27 09:55:00,37.69,37.73,37.65,37.68,16300.0,19.7676,19.7885,19.7466,19.7623,16300.0
2010-01-27 10:00:00,37.67,37.74,37.58,37.7,43400.0,19.7571,19.7938,19.7099,19.7728,43400.0
2010-01-27 10:05:00,37.7,37.72,37.6,37.68,30400.0,19.7728,19.7833,19.7204,19.7623,30400.0
2010-01-27 10:10:00,37.69,37.7,37.58,37.67,23700.0,19.7676,19.7728,19.7099,19.7571,23700.0
2010-01-27 10:15:00,37.67,37.7,37.56,37.62,25300.0,19.7571,19.7728,19.6994,19.7309,25300.0
2010-01-27 10:20:00,37.63,37.65,37.59,37.61,14300.0,19.7361,19.7466,19.7151,19.7256,14300.0
2010-01-27 10:25:00,37.6,37.65,37.56,37.57,39700.0,19.7204,19.7466,19.6994,19.7046,39700.0
2010-01-27 10:30:00,37.58,37.61,37.52,37.52,30500.0,19.7099,19.7256,19.6784,19.6784,30500.0
2010-01-27 10:35:00,37.52,37.54,37.43,37.46,65200.0,19.6784,19.6889,19.6312,19.6469,65200.0
2010-01-27 10:40:00,37.46,37.57,37.44,37.53,37900.0,19.6469,19.7046,19.6364,19.6837,37900.0
2010-01-27 10:45:00,37.55,37.56,37.47,37.51,25800.0,19.6941,19.6994,19.6522,19.6732,25800.0
2010-01-27 10:50:00,37.5,37.52,37.48,37.49,22100.0,19.6679,19.6784,19.6574,19.6627,22100.0
2010-01-27 10:55:00,37.49,37.53,37.47,37.52,52000.0,19.6627,19.6837,19.6522,19.6784,52000.0
2010-01-27 11:00:00,37.51,37.52,37.48,37.51,16800.0,19.6732,19.6784,19.6574,19.6732,16800.0
2010-01-27 11:05:00,37.51,37.55,37.51,37.53,13900.0,19.6732,19.6941,19.6732,19.6837,13900.0
2010-01-27 11:10:00,37.53,37.59,37.52,37.54,18500.0,19.6837,19.7151,19.6784,19.6889,18500.0
2010-01-27 11:15:00,37.54,37.59,37.46,37.59,19400.0,19.6889,19.7151,19.6469,19.7151,19400.0
2010-01-27 11:20:00,37.58,37.6,37.52,37.55,24700.0,19.7099,19.7204,19.6784,19.6941,24700.0
2010-01-27 11:25:00,37.56,37.61,37.53,37.54,28900.0,19.6994,19.7256,19.6837,19.6889,28900.0
2010-01-27 11:30:00,37.53,37.53,37.49,37.51,17400.0,19.6837,19.6837,19.6627,19.6732,17400.0
2010-01-27 11:35:00,37.5,37.51,37.4,37.47,51400.0,19.6679,19.6732,19.6155,19.6522,51400.0
2010-01-27 11:40:00,37.48,37.5,37.47,37.5,20800.0,19.6574,19.6679,19.6522,19.6679,20800.0
2010-01-27 11:45:00,37.5,37.5,37.41,37.44,49400.0,19.6679,19.6679,19.6207,19.6364,49400.0
2010-01-27 11:50:00,37.45,37.5,37.44,37.48,16300.0,19.6417,19.6679,19.6364,19.6574,16300.0
2010-01-27 11:55:00,37.48,37.5,37.47,37.48,21200.0,19.6574,19.6679,19.6522,19.6574,21200.0
2010-01-27 12:00:00,37.48,37.49,37.46,37.48,17500.0,19.6574,19.6627,19.6469,19.6574,17500.0
2010-01-27 12:05:00,37.49,37.49,37.46,37.46,21300.0,19.6627,19.6627,19.6469,19.6469,21300.0
2010-01-27 12:10:00,37.46,37.47,37.41,37.46,21800.0,19.6469,19.6522,19.6207,19.6469,21800.0
2010-01-27 12:15:00,37.47,37.47,37.4,37.4,17600.0,19.6522,19.6522,19.6155,19.6155,17600.0
2010-01-27 12:20:00,37.4,37.41,37.38,37.38,14600.0,19.6155,19.6207,19.605,19.605,14600.0
2010-01-27 12:25:00,37.39,37.42,37.37,37.41,37000.0,19.6102,19.626,19.5997,19.6207,37000.0
2010-01-27 12:30:00,37.41,37.43,37.4,37.4,18000.0,19.6207,19.6312,19.6155,19.6155,18000.0
2010-01-27 12:35:00,37.42,37.44,37.39,37.42,23000.0,19.626,19.6364,19.6102,19.626,23000.0
2010-01-27 12:40:00,37.41,37.43,37.41,37.42,3600.0,19.6207,19.6312,19.6207,19.626,3600.0
2010-01-27 12:45:00,37.42,37.44,37.41,37.42,20900.0,19.626,19.6364,19.6207,19.626,20900.0
2010-01-27 12:50:00,37.42,37.42,37.37,37.42,42200.0,19.626,19.626,19.5997,19.626,42200.0
2010-01-27 12:55:00,37.43,37.45,37.42,37.44,11500.0,19.6312,19.6417,19.626,19.6364,11500.0
2010-01-27 13:00:00,37.43,37.48,37.43,37.46,9500.0,19.6312,19.6574,19.6312,19.6469,9500.0
2010-01-27 13:05:00,37.46,37.53,37.46,37.52,13000.0,19.6469,19.6837,19.6469,19.6784,13000.0
2010-01-27 13:10:00,37.52,37.53,37.48,37.48,18900.0,19.6784,19.6837,19.6574,19.6574,18900.0
2010-01-27 13:15:00,37.49,37.5,37.42,37.45,24200.0,19.6627,19.6679,19.626,19.6417,24200.0
2010-01-27 13:20:00,37.46,37.47,37.39,37.4,49900.0,19.6469,19.6522,19.6102,19.6155,49900.0
2010-01-27 13:25:00,37.41,37.43,37.38,37.4,15100.0,19.6207,19.6312,19.605,19.6155,15100.0
2010-01-27 13:30:00,37.4,37.45,37.38,37.4,67600.0,19.6155,19.6417,19.605,19.6155,67600.0
2010-01-27 13:35:00,37.39,37.41,37.36,37.39,28000.0,19.6102,19.6207,19.5945,19.6102,28000.0
2010-01-27 13:40:00,37.38,37.4,37.34,37.39,43300.0,19.605,19.6155,19.584,19.6102,43300.0
2010-01-27 13:45:00,37.4,37.42,37.37,37.4,22300.0,19.6155,19.626,19.5997,19.6155,22300.0
2010-01-27 13:50:00,37.41,37.5,37.41,37.5,32200.0,19.6207,19.6679,19.6207,19.6679,32200.0
2010-01-27 13:55:00,37.5,37.53,37.49,37.53,22100.0,19.6679,19.6837,19.6627,19.6837,22100.0
2010-01-27 14:00:00,37.53,37.53,37.49,37.5,21400.0,19.6837,19.6837,19.6627,19.6679,21400.0
2010-01-27 14:05:00,37.51,37.58,37.45,37.48,27600.0,19.6732,19.7099,19.6417,19.6574,27600.0
2010-01-27 14:10:00,37.47,37.53,37.47,37.51,24400.0,19.6522,19.6837,19.6522,19.6732,24400.0
2010-01-27 14:15:00,37.49,37.49,37.18,37.37,84100.0,19.6627,19.6627,19.5001,19.5997,84100.0
2010-01-27 14:20:00,37.38,37.52,37.38,37.44,53700.0,19.605,19.6784,19.605,19.6364,53700.0
2010-01-27 14:25:00,37.43,37.55,37.4,37.48,28500.0,19.6312,19.6941,19.6155,19.6574,28500.0
2010-01-27 14:30:00,37.46,37.53,37.43,37.48,26100.0,19.6469,19.6837,19.6312,19.6574,26100.0
2010-01-27 14:35:00,37.47,37.64,37.46,37.58,23700.0,19.6522,19.7413,19.6469,19.7099,23700.0
2010-01-27 14:40:00,37.59,37.68,37.5,37.52,36600.0,19.7151,19.7623,19.6679,19.6784,36600.0
2010-01-27 14:45:00,37.51,37.66,37.48,37.63,175000.0,19.6732,19.7518,19.6574,19.7361,175000.0
2010-01-27 14:50:00,37.63,37.68,37.59,37.65,45100.0,19.7361,19.7623,19.7151,19.7466,45100.0
2010-01-27 14:55:00,37.66,37.77,37.62,37.74,40800.0,19.7518,19.8095,19.7309,19.7938,40800.0
2010-01-27 15:00:00,37.74,37.79,37.71,37.77,42000.0,19.7938,19.82,19.7781,19.8095,42000.0
2010-01-27 15:05:00,37.77,37.77,37.62,37.65,54900.0,19.8095,19.8095,19.7309,19.7466,54900.0
2010-01-27 15:10:00,37.65,37.66,37.58,37.63,99000.0,19.7466,19.7518,19.7099,19.7361,99000.0
2010-01-27 15:15:00,37.63,37.73,37.61,37.7,66500.0,19.7361,19.7885,19.7256,19.7728,66500.0
2010-01-27 15:20:00,37.7,37.79,37.63,37.74,63400.0,19.7728,19.82,19.7361,19.7938,63400.0
2010-01-27 15:25:00,37.74,37.79,37.7,37.78,59300.0,19.7938,19.82,19.7728,19.8148,59300.0
2010-01-27 15:30:00,37.78,37.93,37.76,37.85,73900.0,19.8148,19.8934,19.8043,19.8515,73900.0
2010-01-27 15:35:00,37.85,37.98,37.83,37.9,83900.0,19.8515,19.9197,19.841,19.8777,83900.0
2010-01-27 15:40:00,37.91,38.01,37.91,37.95,74500.0,19.883,19.9354,19.883,19.9039,74500.0
2010-01-27 15:45:00,37.94,38.0,37.9,37.98,114800.0,19.8987,19.9302,19.8777,19.9197,114800.0
2010-01-27 15:50:00,37.99,38.03,37.97,37.99,156800.0,19.9249,19.9459,19.9144,19.9249,156800.0
2010-01-27 15:55:00,37.98,38.02,37.92,37.97,197500.0,19.9197,19.9406,19.8882,19.9144,197500.0
2010-01-28 09:30:00,38.07,38.07,37.87,38.03,34100.0,19.9669,19.9669,19.862,19.9459,34100.0
2010-01-28 09:35:00,38.0,38.02,37.82,37.87,30400.0,19.9302,19.9406,19.8357,19.862,30400.0
2010-01-28 09:40:00,37.84,37.84,37.71,37.76,35600.0,19.8462,19.8462,19.7781,19.8043,35600.0
2010-01-28 09:45:00,37.76,37.77,37.61,37.64,21000.0,19.8043,19.8095,19.7256,19.7413,21000.0
2010-01-28 09:50:00,37.64,37.75,37.59,37.61,56000.0,19.7413,19.799,19.7151,19.7256,56000.0
2010-01-28 09:55:00,37.63,37.73,37.58,37.72,31000.0,19.7361,19.7885,19.7099,19.7833,31000.0
2010-01-28 10:00:00,37.72,37.82,37.71,37.73,44800.0,19.7833,19.8357,19.7781,19.7885,44800.0
2010-01-28 10:05:00,37.73,37.74,37.59,37.7,38000.0,19.7885,19.7938,19.7151,19.7728,38000.0
2010-01-28 10:10:00,37.69,37.8,37.66,37.78,58300.0,19.7676,19.8253,19.7518,19.8148,58300.0
2010-01-28 10:15:00,37.76,37.78,37.65,37.69,32700.0,19.8043,19.8148,19.7466,19.7676,32700.0
2010-01-28 10:20:00,37.7,37.8,37.7,37.73,30100.0,19.7728,19.8253,19.7728,19.7885,30100.0
2010-01-28 10:25:00,37.74,37.85,37.71,37.84,61800.0,19.7938,19.8515,19.7781,19.8462,61800.0
2010-01-28 10:30:00,37.83,37.84,37.78,37.8,32500.0,19.841,19.8462,19.8148,19.8253,32500.0
2010-01-28 10:35:00,37.8,37.84,37.78,37.79,31200.0,19.8253,19.8462,19.8148,19.82,31200.0
2010-01-28 10:40:00,37.78,37.81,37.74,37.77,46600.0,19.8148,19.8305,19.7938,19.8095,46600.0
2010-01-28 10:45:00,37.77,37.77,37.64,37.66,26100.0,19.8095,19.8095,19.7413,19.7518,26100.0
2010-01-28 10:50:00,37.67,37.8,37.67,37.8,22400.0,19.7571,19.8253,19.7571,19.8253,22400.0
2010-01-28 10:55:00,37.78,37.81,37.73,37.77,48000.0,19.8148,19.8305,19.7885,19.8095,48000.0
2010-01-28 11:00:00,37.77,37.79,37.59,37.64,47100.0,19.8095,19.82,19.7151,19.7413,47100.0
2010-01-28 11:05:00,37.63,37.7,37.6,37.66,10200.0,19.7361,19.7728,19.7204,19.7518,10200.0
2010-01-28 11:10:00,37.68,37.8,37.67,37.78,12900.0,19.7623,19.8253,19.7571,19.8148,12900.0
2010-01-28 11:15:00,37.78,37.78,37.65,37.69,18300.0,19.8148,19.8148,19.7466,19.7676,18300.0
2010-01-28 11:20:00,37.7,37.82,37.62,37.65,16500.0,19.7728,19.8357,19.7309,19.7466,16500.0
2010-01-28 11:25:00,37.65,37.66,37.6,37.65,19000.0,19.7466,19.7518,19.7204,19.7466,19000.0
2010-01-28 11:30:00,37.62,37.66,37.39,37.39,51000.0,19.7309,19.7518,19.6102,19.6102,51000.0
2010-01-28 11:35:00,37.41,37.49,37.39,37.46,10000.0,19.6207,19.6627,19.6102,19.6469,10000.0
2010-01-28 11:40:00,37.45,37.47,37.4,37.41,21400.0,19.6417,19.6522,19.6155,19.6207,21400.0
2010-01-28 11:45:00,37.42,37.48,37.41,37.46,25000.0,19.626,19.6574,19.6207,19.6469,25000.0
2010-01-28 11:50:00,37.45,37.46,37.39,37.46,14300.0,19.6417,19.6469,19.6102,19.6469,14300.0
2010-01-28 11:55:00,37.45,37.53,37.45,37.52,13500.0,19.6417,19.6837,19.6417,19.6784,13500.0
2010-01-28 12:00:00,37.52,37.58,37.51,37.56,25800.0,19.6784,19.7099,19.6732,19.6994,25800.0
2010-01-28 12:05:00,37.57,37.68,37.56,37.68,52700.0,19.7046,19.7623,19.6994,19.7623,52700.0
2010-01-28 12:10:00,37.68,37.78,37.67,37.73,31800.0,19.7623,19.8148,19.7571,19.7885,31800.0
2010-01-28 12:15:00,37.74,37.74,37.64,37.65,10400.0,19.7938,19.7938,19.7413,19.7466,10400.0
2010-01-28 12:20:00,37.65,37.65,37.59,37.63,12700.0,19.7466,19.7466,19.7151,19.7361,12700.0
2010-01-28 12:25:00,37.63,37.68,37.63,37.66,6100.0,19.7361,19.7623,19.7361,19.7518,6100.0
2010-01-28 12:30:00,37.66,37.67,37.64,37.67,10400.0,19.7518,19.7571,19.7413,19.7571,10400.0
2010-01-28 12:35:00,37.66,37.66,37.62,37.64,13500.0,19.7518,19.7518,19.7309,19.7413,13500.0
2010-01-28 12:40:00,37.64,37.66,37.63,37.65,10500.0,19.7413,19.7518,19.7361,19.7466,10500.0
2010-01-28 12:45:00,37.66,37.73,37.65,37.73,9000.0,19.7518,19.7885,19.7466,19.7885,9000.0
2010-01-28 12:50:00,37.73,37.77,37.73,37.76,8500.0,19.7885,19.8095,19.7885,19.8043,8500.0
2010-01-28 12:55:00,37.76,37.83,37.76,37.83,7800.0,19.8043,19.841,19.8043,19.841,7800.0
2010-01-28 13:00:00,37.83,37.86,37.8,37.8,25300.0,19.841,19.8567,19.8253,19.8253,25300.0
2010-01-28 13:05:00,37.81,37.93,37.8,37.91,18700.0,19.8305,19.8934,19.8253,19.883,18700.0
2010-01-28 13:10:00,37.91,37.92,37.82,37.83,23000.0,19.883,19.8882,19.8357,19.841,23000.0
2010-01-28 13:15:00,37.84,37.97,37.84,37.94,54100.0,19.8462,19.9144,19.8462,19.8987,54100.0
2010-01-28 13:20:00,37.95,38.0,37.95,37.97,37600.0,19.9039,19.9302,19.9039,19.9144,37600.0
2010-01-28 13:25:00,37.97,38.02,37.94,37.99,32200.0,19.9144,19.9406,19.8987,19.9249,32200.0
2010-01-28 13:30:00,37.98,37.99,37.96,37.97,52800.0,19.9197,19.9249,19.9092,19.9144,52800.0
2010-01-28 13:35:00,37.97,38.0,37.95,37.96,29000.0,19.9144,19.9302,19.9039,19.9092,29000.0
2010-01-28 13:40:00,37.97,38.01,37.96,37.99,51200.0,19.9144,19.9354,19.9092,19.9249,51200.0
2010-01-28 13:45:00,37.99,37.99,37.96,37.99,11800.0,19.9249,19.9249,19.9092,19.9249,11800.0
2010-01-28 13:50:00,37.99,38.06,37.97,38.01,19900.0,19.9249,19.9616,19.9144,19.9354,19900.0
2010-01-28 13:55:00,38.0,38.01,37.91,37.95,111900.0,19.9302,19.9354,19.883,19.9039,111900.0
2010-01-28 14:00:00,37.94,37.96,37.92,37.96,23600.0,19.8987,19.9092,19.8882,19.9092,23600.0
2010-01-28 14:05:00,37.95,37.98,37.92,37.97,39600.0,19.9039,19.9197,19.8882,19.9144,39600.0
2010-01-28 14:10:00,37.97,37.97,37.84,37.89,29500.0,19.9144,19.9144,19.8462,19.8725,29500.0
2010-01-28 14:15:00,37.9,37.91,37.8,37.85,46100.0,19.8777,19.883,19.8253,19.8515,46100.0
2010-01-28 14:20:00,37.87,37.93,37.86,37.89,14300.0,19.862,19.8934,19.8567,19.8725,14300.0
2010-01-28 14:25:00,37.88,37.91,37.85,37.87,14400.0,19.8672,19.883,19.8515,19.862,14400.0
2010-01-28 14:30:00,37.88,37.89,37.87,37.89,21100.0,19.8672,19.8725,19.862,19.8725,21100.0
2010-01-28 14:35:00,37.88,37.9,37.76,37.8,107800.0,19.8672,19.8777,19.8043,19.8253,107800.0
2010-01-28 14:40:00,37.78,37.89,37.75,37.84,45500.0,19.8148,19.8725,19.799,19.8462,45500.0
2010-01-28 14:45:00,37.85,37.88,37.78,37.88,16000.0,19.8515,19.8672,19.8148,19.8672,16000.0
2010-01-28 14:50:00,37.87,37.89,37.74,37.82,49000.0,19.862,19.8725,19.7938,19.8357,49000.0
2010-01-28 14:55:00,37.82,37.85,37.79,37.85,11900.0,19.8357,19.8515,19.82,19.8515,11900.0
2010-01-28 15:00:00,37.84,37.85,37.81,37.85,18400.0,19.8462,19.8515,19.8305,19.8515,18400.0
2010-01-28 15:05:00,37.85,37.9,37.83,37.86,46000.0,19.8515,19.8777,19.841,19.8567,46000.0
2010-01-28 15:10:00,37.86,37.91,37.78,37.79,58200.0,19.8567,19.883,19.8148,19.82,58200.0
2010-01-28 15:15:00,37.8,37.86,37.79,37.86,26500.0,19.8253,19.8567,19.82,19.8567,26500.0
2010-01-28 15:20:00,37.86,37.9,37.86,37.88,50300.0,19.8567,19.8777,19.8567,19.8672,50300.0
2010-01-28 15:25:00,37.89,37.9,37.83,37.84,39300.0,19.8725,19.8777,19.841,19.8462,39300.0
2010-01-28 15:30:00,37.84,37.87,37.83,37.85,57800.0,19.8462,19.862,19.841,19.8515,57800.0
2010-01-28 15:35:00,37.86,37.92,37.8,37.92,53500.0,19.8567,19.8882,19.8253,19.8882,53500.0
2010-01-28 15:40:00,37.92,37.92,37.81,37.84,100200.0,19.8882,19.8882,19.8305,19.8462,100200.0
2010-01-28 15:45:00,37.84,37.85,37.69,37.71,100800.0,19.8462,19.8515,19.7676,19.7781,100800.0
2010-01-28 15:50:00,37.72,37.76,37.63,37.66,85700.0,19.7833,19.8043,19.7361,19.7518,85700.0
2010-01-28 15:55:00,37.65,37.67,37.58,37.61,277000.0,19.7466,19.7571,19.7099,19.7256,277000.0
2010-01-29 09:30:00,37.68,37.73,37.56,37.6,107200.0,19.7623,19.7885,19.6994,19.7204,107200.0
2010-01-29 09:35:00,37.6,37.6,37.5,37.51,27300.0,19.7204,19.7204,19.6679,19.6732,27300.0
2010-01-29 09:40:00,37.5,37.74,37.46,37.65,48400.0,19.6679,19.7938,19.6469,19.7466,48400.0
2010-01-29 09:45:00,37.65,37.8,37.62,37.65,31600.0,19.7466,19.8253,19.7309,19.7466,31600.0
2010-01-29 09:50:00,37.66,37.78,37.64,37.74,28600.0,19.7518,19.8148,19.7413,19.7938,28600.0
2010-01-29 09:55:00,37.74,37.79,37.69,37.75,23700.0,19.7938,19.82,19.7676,19.799,23700.0
2010-01-29 10:00:00,37.77,37.88,37.76,37.85,26900.0,19.8095,19.8672,19.8043,19.8515,26900.0
2010-01-29 10:05:00,37.85,37.95,37.83,37.84,35800.0,19.8515,19.9039,19.841,19.8462,35800.0
2010-01-29 10:10:00,37.83,37.86,37.78,37.79,14200.0,19.841,19.8567,19.8148,19.82,14200.0
2010-01-29 10:15:00,37.79,37.85,37.75,37.79,24900.0,19.82,19.8515,19.799,19.82,24900.0
2010-01-29 10:20:00,37.79,37.87,37.79,37.83,29000.0,19.82,19.862,19.82,19.841,29000.0
2010-01-29 10:25:00,37.83,37.89,37.81,37.88,8900.0,19.841,19.8725,19.8305,19.8672,8900.0
2010-01-29 10:30:00,37.88,37.9,37.86,37.87,12100.0,19.8672,19.8777,19.8567,19.862,12100.0
2010-01-29 10:35:00,37.87,37.87,37.8,37.81,10500.0,19.862,19.862,19.8253,19.8305,10500.0
2010-01-29 10:40:00,37.81,37.83,37.79,37.82,15400.0,19.8305,19.841,19.82,19.8357,15400.0
2010-01-29 10:45:00,37.81,37.84,37.79,37.83,16700.0,19.8305,19.8462,19.82,19.841,16700.0
2010-01-29 10:50:00,37.83,37.84,37.78,37.79,19500.0,19.841,19.8462,19.8148,19.82,19500.0
2010-01-29 10:55:00,37.79,37.79,37.69,37.76,27300.0,19.82,19.82,19.7676,19.8043,27300.0
2010-01-29 11:00:00,37.73,37.81,37.7,37.81,19900.0,19.7885,19.8305,19.7728,19.8305,19900.0
2010-01-29 11:05:00,37.81,37.83,37.75,37.82,35200.0,19.8305,19.841,19.799,19.8357,35200.0
2010-01-29 11:10:00,37.82,37.87,37.81,37.85,20800.0,19.8357,19.862,19.8305,19.8515,20800.0
2010-01-29 11:15:00,37.86,37.87,37.81,37.84,15800.0,19.8567,19.862,19.8305,19.8462,15800.0
2010-01-29 11:20:00,37.84,37.85,37.76,37.85,24600.0,19.8462,19.8515,19.8043,19.8515,24600.0
2010-01-29 11:25:00,37.84,37.87,37.81,37.83,14500.0,19.8462,19.862,19.8305,19.841,14500.0
2010-01-29 11:30:00,37.84,37.85,37.72,37.81,48400.0,19.8462,19.8515,19.7833,19.8305,48400.0
2010-01-29 11:35:00,37.81,37.92,37.81,37.86,29400.0,19.8305,19.8882,19.8305,19.8567,29400.0
2010-01-29 11:40:00,37.87,37.88,37.81,37.81,17800.0,19.862,19.8672,19.8305,19.8305,17800.0
2010-01-29 11:45:00,37.81,37.87,37.81,37.87,28200.0,19.8305,19.862,19.8305,19.862,28200.0
2010-01-29 11:50:00,37.86,37.9,37.85,37.9,23800.0,19.8567,19.8777,19.8515,19.8777,23800.0
2010-01-29 11:55:00,37.9,37.9,37.79,37.79,53100.0,19.8777,19.8777,19.82,19.82,53100.0
2010-01-29 12:00:00,37.79,37.82,37.77,37.81,29800.0,19.82,19.8357,19.8095,19.8305,29800.0
2010-01-29 12:05:00,37.81,37.81,37.73,37.78,37500.0,19.8305,19.8305,19.7885,19.8148,37500.0
2010-01-29 12:10:00,37.78,37.83,37.76,37.79,20400.0,19.8148,19.841,19.8043,19.82,20400.0
2010-01-29 12:15:00,37.79,37.79,37.75,37.77,19800.0,19.82,19.82,19.799,19.8095,19800.0
2010-01-29 12:20:00,37.79,37.81,37.76,37.81,18200.0,19.82,19.8305,19.8043,19.8305,18200.0
2010-01-29 12:25:00,37.81,37.84,37.8,37.83,10300.0,19.8305,19.8462,19.8253,19.841,10300.0
2010-01-29 12:30:00,37.83,37.83,37.79,37.83,36500.0,19.841,19.841,19.82,19.841,36500.0
2010-01-29 12:35:00,37.83,37.86,37.82,37.84,17100.0,19.841,19.8567,19.8357,19.8462,17100.0
2010-01-29 12:40:00,37.83,37.85,37.8,37.82,25900.0,19.841,19.8515,19.8253,19.8357,25900.0
2010-01-29 12:45:00,37.82,37.83,37.78,37.82,28400.0,19.8357,19.841,19.8148,19.8357,28400.0
2010-01-29 12:50:00,37.83,37.91,37.83,37.91,23500.0,19.841,19.883,19.841,19.883,23500.0
2010-01-29 12:55:00,37.9,37.93,37.89,37.93,11300.0,19.8777,19.8934,19.8725,19.8934,11300.0
2010-01-29 13:00:00,37.93,37.93,37.88,37.9,9800.0,19.8934,19.8934,19.8672,19.8777,9800.0
2010-01-29 13:05:00,37.9,37.96,37.9,37.95,20700.0,19.8777,19.9092,19.8777,19.9039,20700.0
2010-01-29 13:10:00,37.95,37.98,37.93,37.97,57000.0,19.9039,19.9197,19.8934,19.9144,57000.0
2010-01-29 13:15:00,37.98,37.99,37.96,37.99,20800.0,19.9197,19.9249,19.9092,19.9249,20800.0
2010-01-29 13:20:00,37.99,38.01,37.98,37.99,17200.0,19.9249,19.9354,19.9197,19.9249,17200.0
2010-01-29 13:25:00,37.99,38.01,37.97,38.0,15900.0,19.9249,19.9354,19.9144,19.9302,15900.0
2010-01-29 13:30:00,37.99,37.99,37.9,37.9,24100.0,19.9249,19.9249,19.8777,19.8777,24100.0
2010-01-29 13:35:00,37.9,37.94,37.88,37.89,89700.0,19.8777,19.8987,19.8672,19.8725,89700.0
2010-01-29 13:40:00,37.89,37.89,37.75,37.81,64200.0,19.8725,19.8725,19.799,19.8305,64200.0
2010-01-29 13:45:00,37.81,37.81,37.77,37.79,20100.0,19.8305,19.8305,19.8095,19.82,20100.0
2010-01-29 13:50:00,37.78,37.82,37.77,37.79,30000.0,19.8148,19.8357,19.8095,19.82,30000.0
2010-01-29 13:55:00,37.76,37.77,37.73,37.76,27000.0,19.8043,19.8095,19.7885,19.8043,27000.0
2010-01-29 14:00:00,37.76,37.78,37.72,37.73,24400.0,19.8043,19.8148,19.7833,19.7885,24400.0
2010-01-29 14:05:00,37.72,37.76,37.72,37.76,47200.0,19.7833,19.8043,19.7833,19.8043,47200.0
2010-01-29 14:10:00,37.77,37.88,37.77,37.87,40000.0,19.8095,19.8672,19.8095,19.862,40000.0
2010-01-29 14:15:00,37.87,37.87,37.78,37.79,45000.0,19.862,19.862,19.8148,19.82,45000.0
2010-01-29 14:20:00,37.79,37.79,37.74,37.77,20200.0,19.82,19.82,19.7938,19.8095,20200.0
2010-01-29 14:25:00,37.77,37.79,37.74,37.74,17200.0,19.8095,19.82,19.7938,19.7938,17200.0
2010-01-29 14:30:00,37.75,37.76,37.69,37.69,33300.0,19.799,19.8043,19.7676,19.7676,33300.0
2010-01-29 14:35:00,37.69,37.77,37.69,37.73,35000.0,19.7676,19.8095,19.7676,19.7885,35000.0
2010-01-29 14:40:00,37.74,37.77,37.73,37.74,20800.0,19.7938,19.8095,19.7885,19.7938,20800.0
2010-01-29 14:45:00,37.74,37.77,37.72,37.72,29400.0,19.7938,19.8095,19.7833,19.7833,29400.0
2010-01-29 14:50:00,37.72,37.72,37.68,37.69,54800.0,19.7833,19.7833,19.7623,19.7676,54800.0
2010-01-29 14:55:00,37.7,37.75,37.65,37.75,49800.0,19.7728,19.799,19.7466,19.799,49800.0
2010-01-29 15:00:00,37.75,37.75,37.69,37.7,29700.0,19.799,19.799,19.7676,19.7728,29700.0
2010-01-29 15:05:00,37.7,37.71,37.67,37.68,16700.0,19.7728,19.7781,19.7571,19.7623,16700.0
2010-01-29 15:10:00,37.68,37.69,37.63,37.64,56800.0,19.7623,19.7676,19.7361,19.7413,56800.0
2010-01-29 15:15:00,37.64,37.71,37.62,37.7,35500.0,19.7413,19.7781,19.7309,19.7728,35500.0
2010-01-29 15:20:00,37.7,37.72,37.62,37.63,33400.0,19.7728,19.7833,19.7309,19.7361,33400.0
2010-01-29 15:25:00,37.63,37.63,37.58,37.59,32700.0,19.7361,19.7361,19.7099,19.7151,32700.0
2010-01-29 15:30:00,37.58,37.59,37.5,37.57,100100.0,19.7099,19.7151,19.6679,19.7046,100100.0
2010-01-29 15:35:00,37.57,37.64,37.55,37.62,65800.0,19.7046,19.7413,19.6941,19.7309,65800.0
2010-01-29 15:40:00,37.62,37.62,37.5,37.56,83200.0,19.7309,19.7309,19.6679,19.6994,83200.0
2010-01-29 15:45:00,37.55,37.57,37.49,37.53,66800.0,19.6941,19.7046,19.6627,19.6837,66800.0
2010-01-29 15:50:00,37.52,37.63,37.48,37.58,105300.0,19.6784,19.7361,19.6574,19.7099,105300.0
2010-01-29 15:55:00,37.59,37.59,37.44,37.45,127800.0,19.7151,19.7151,19.6364,19.6417,127800.0
2010-02-01 09:30:00,37.62,37.64,37.4,37.43,46000.0,19.7309,19.7413,19.6155,19.6312,46000.0
2010-02-01 09:35:00,37.43,37.43,37.3,37.3,26500.0,19.6312,19.6312,19.563,19.563,26500.0
2010-02-01 09:40:00,37.31,37.33,37.17,37.19,32200.0,19.5683,19.5788,19.4948,19.5053,32200.0
2010-02-01 09:45:00,37.2,37.38,37.2,37.36,24100.0,19.5106,19.605,19.5106,19.5945,24100.0
2010-02-01 09:50:00,37.37,37.44,37.35,37.42,22700.0,19.5997,19.6364,19.5892,19.626,22700.0
2010-02-01 09:55:00,37.42,37.53,37.42,37.53,18500.0,19.626,19.6837,19.626,19.6837,18500.0
2010-02-01 10:00:00,37.54,37.59,37.44,37.47,39700.0,19.6889,19.7151,19.6364,19.6522,39700.0
2010-02-01 10:05:00,37.49,37.65,37.45,37.65,20300.0,19.6627,19.7466,19.6417,19.7466,20300.0
2010-02-01 10:10:00,37.65,37.66,37.6,37.62,11500.0,19.7466,19.7518,19.7204,19.7309,11500.0
2010-02-01 10:15:00,37.62,37.65,37.6,37.6,10400.0,19.7309,19.7466,19.7204,19.7204,10400.0
2010-02-01 10:20:00,37.6,37.63,37.59,37.59,6200.0,19.7204,19.7361,19.7151,19.7151,6200.0
2010-02-01 10:25:00,37.59,37.61,37.52,37.53,10100.0,19.7151,19.7256,19.6784,19.6837,10100.0
2010-02-01 10:30:00,37.52,37.52,37.48,37.5,13500.0,19.6784,19.6784,19.6574,19.6679,13500.0
2010-02-01 10:35:00,37.5,37.55,37.49,37.55,9000.0,19.6679,19.6941,19.6627,19.6941,9000.0
2010-02-01 10:40:00,37.54,37.57,37.53,37.54,11200.0,19.6889,19.7046,19.6837,19.6889,11200.0
2010-02-01 10:45:00,37.55,37.56,37.49,37.49,8000.0,19.6941,19.6994,19.6627,19.6627,8000.0
2010-02-01 10:50:00,37.5,37.53,37.5,37.52,9900.0,19.6679,19.6837,19.6679,19.6784,9900.0
2010-02-01 10:55:00,37.5,37.5,37.41,37.45,17900.0,19.6679,19.6679,19.6207,19.6417,17900.0
2010-02-01 11:00:00,37.44,37.45,37.4,37.44,20400.0,19.6364,19.6417,19.6155,19.6364,20400.0
2010-02-01 11:05:00,37.44,37.53,37.43,37.53,12700.0,19.6364,19.6837,19.6312,19.6837,12700.0
2010-02-01 11:10:00,37.53,37.53,37.5,37.51,9000.0,19.6837,19.6837,19.6679,19.6732,9000.0
2010-02-01 11:15:00,37.52,37.61,37.51,37.61,11000.0,19.6784,19.7256,19.6732,19.7256,11000.0
2010-02-01 11:20:00,37.61,37.63,37.6,37.6,11900.0,19.7256,19.7361,19.7204,19.7204,11900.0
2010-02-01 11:25:00,37.61,37.66,37.61,37.66,5800.0,19.7256,19.7518,19.7256,19.7518,5800.0
2010-02-01 11:30:00,37.66,37.72,37.66,37.68,34700.0,19.7518,19.7833,19.7518,19.7623,34700.0
2010-02-01 11:35:00,37.69,37.73,37.67,37.71,15500.0,19.7676,19.7885,19.7571,19.7781,15500.0
2010-02-01 11:40:00,37.72,37.74,37.7,37.74,13800.0,19.7833,19.7938,19.7728,19.7938,13800.0
2010-02-01 11:45:00,37.74,37.75,37.73,37.74,10400.0,19.7938,19.799,19.7885,19.7938,10400.0
2010-02-01 11:50:00,37.74,37.74,37.67,37.67,6100.0,19.7938,19.7938,19.7571,19.7571,6100.0
2010-02-01 11:55:00,37.66,37.66,37.62,37.62,9000.0,19.7518,19.7518,19.7309,19.7309,9000.0
2010-02-01 12:00:00,37.62,37.62,37.61,37.61,3200.0,19.7309,19.7309,19.7256,19.7256,3200.0
2010-02-01 12:05:00,37.61,37.67,37.61,37.67,17300.0,19.7256,19.7571,19.7256,19.7571,17300.0
2010-02-01 12:10:00,37.66,37.71,37.65,37.68,32800.0,19.7518,19.7781,19.7466,19.7623,32800.0
2010-02-01 12:15:00,37.68,37.75,37.68,37.71,34800.0,19.7623,19.799,19.7623,19.7781,34800.0
2010-02-01 12:20:00,37.7,37.71,37.67,37.68,5000.0,19.7728,19.7781,19.7571,19.7623,5000.0
2010-02-01 12:25:00,37.69,37.71,37.67,37.7,4900.0,19.7676,19.7781,19.7571,19.7728,4900.0
2010-02-01 12:30:00,37.71,37.76,37.7,37.75,25300.0,19.7781,19.8043,19.7728,19.799,25300.0
2010-02-01 12:35:00,37.75,37.76,37.74,37.75,43000.0,19.799,19.8043,19.7938,19.799,43000.0
2010-02-01 12:40:00,37.75,37.78,37.74,37.77,23900.0,19.799,19.8148,19.7938,19.8095,23900.0
2010-02-01 12:45:00,37.78,37.78,37.74,37.75,14300.0,19.8148,19.8148,19.7938,19.799,14300.0
2010-02-01 12:50:00,37.74,37.76,37.72,37.72,19200.0,19.7938,19.8043,19.7833,19.7833,19200.0
2010-02-01 12:55:00,37.72,37.76,37.72,37.75,10900.0,19.7833,19.8043,19.7833,19.799,10900.0
2010-02-01 13:00:00,37.75,37.78,37.73,37.78,43100.0,19.799,19.8148,19.7885,19.8148,43100.0
2010-02-01 13:05:00,37.78,37.79,37.75,37.79,9300.0,19.8148,19.82,19.799,19.82,9300.0
2010-02-01 13:10:00,37.8,37.82,37.8,37.81,12600.0,19.8253,19.8357,19.8253,19.8305,12600.0
2010-02-01 13:15:00,37.8,37.83,37.79,37.81,13400.0,19.8253,19.841,19.82,19.8305,13400.0
2010-02-01 13:20:00,37.82,37.84,37.8,37.8,9000.0,19.8357,19.8462,19.8253,19.8253,9000.0
2010-02-01 13:25:00,37.8,37.86,37.78,37.84,58400.0,19.8253,19.8567,19.8148,19.8462,58400.0
2010-02-01 13:30:00,37.84,37.85,37.79,37.79,10600.0,19.8462,19.8515,19.82,19.82,10600.0
2010-02-01 13:35:00,37.79,37.79,37.75,37.76,11600.0,19.82,19.82,19.799,19.8043,11600.0
2010-02-01 13:40:00,37.75,37.77,37.74,37.75,7800.0,19.799,19.8095,19.7938,19.799,7800.0
2010-02-01 13:45:00,37.73,37.76,37.72,37.76,12200.0,19.7885,19.8043,19.7833,19.8043,12200.0
2010-02-01 13:50:00,37.75,37.76,37.71,37.71,7200.0,19.799,19.8043,19.7781,19.7781,7200.0
2010-02-01 13:55:00,37.71,37.73,37.66,37.66,22700.0,19.7781,19.7885,19.7518,19.7518,22700.0
2010-02-01 14:00:00,37.66,37.66,37.61,37.62,16700.0,19.7518,19.7518,19.7256,19.7309,16700.0
2010-02-01 14:05:00,37.62,37.66,37.62,37.65,16200.0,19.7309,19.7518,19.7309,19.7466,16200.0
2010-02-01 14:10:00,37.64,37.66,37.62,37.65,8600.0,19.7413,19.7518,19.7309,19.7466,8600.0
2010-02-01 14:15:00,37.64,37.68,37.63,37.68,9800.0,19.7413,19.7623,19.7361,19.7623,9800.0
2010-02-01 14:20:00,37.68,37.7,37.67,37.69,11100.0,19.7623,19.7728,19.7571,19.7676,11100.0
2010-02-01 14:25:00,37.69,37.72,37.66,37.7,12600.0,19.7676,19.7833,19.7518,19.7728,12600.0
2010-02-01 14:30:00,37.71,37.72,37.7,37.7,6000.0,19.7781,19.7833,19.7728,19.7728,6000.0
2010-02-01 14:35:00,37.71,37.72,37.7,37.71,9900.0,19.7781,19.7833,19.7728,19.7781,9900.0
2010-02-01 14:40:00,37.71,37.71,37.69,37.69,9000.0,19.7781,19.7781,19.7676,19.7676,9000.0
2010-02-01 14:45:00,37.7,37.7,37.66,37.67,12900.0,19.7728,19.7728,19.7518,19.7571,12900.0
2010-02-01 14:50:00,37.67,37.68,37.65,37.67,29900.0,19.7571,19.7623,19.7466,19.7571,29900.0
2010-02-01 14:55:00,37.67,37.67,37.63,37.63,12500.0,19.7571,19.7571,19.7361,19.7361,12500.0
2010-02-01 15:00:00,37.63,37.64,37.57,37.59,45800.0,19.7361,19.7413,19.7046,19.7151,45800.0
2010-02-01 15:05:00,37.58,37.61,37.57,37.57,39500.0,19.7099,19.7256,19.7046,19.7046,39500.0
2010-02-01 15:10:00,37.57,37.6,37.56,37.6,17800.0,19.7046,19.7204,19.6994,19.7204,17800.0
2010-02-01 15:15:00,37.6,37.6,37.58,37.6,12200.0,19.7204,19.7204,19.7099,19.7204,12200.0
2010-02-01 15:20:00,37.6,37.63,37.59,37.62,32000.0,19.7204,19.7361,19.7151,19.7309,32000.0
2010-02-01 15:25:00,37.61,37.67,37.6,37.65,23800.0,19.7256,19.7571,19.7204,19.7466,23800.0
2010-02-01 15:30:00,37.64,37.67,37.61,37.63,19900.0,19.7413,19.7571,19.7256,19.7361,19900.0
2010-02-01 15:35:00,37.62,37.65,37.6,37.62,25300.0,19.7309,19.7466,19.7204,19.7309,25300.0
2010-02-01 15:40:00,37.62,37.72,37.62,37.71,53600.0,19.7309,19.7833,19.7309,19.7781,53600.0
2010-02-01 15:45:00,37.72,37.72,37.66,37.66,35800.0,19.7833,19.7833,19.7518,19.7518,35800.0
2010-02-01 15:50:00,37.67,37.75,37.67,37.74,57900.0,19.7571,19.799,19.7571,19.7938,57900.0
2010-02-01 15:55:00,37.74,37.79,37.73,37.74,105600.0,19.7938,19.82,19.7885,19.7938,105600.0
2010-02-02 09:30:00,37.76,37.76,37.5,37.5,36100.0,19.8043,19.8043,19.6679,19.6679,36100.0
2010-02-02 09:35:00,37.52,37.52,37.35,37.39,32200.0,19.6784,19.6784,19.5892,19.6102,32200.0
2010-02-02 09:40:00,37.4,37.43,37.23,37.28,52000.0,19.6155,19.6312,19.5263,19.5525,52000.0
2010-02-02 09:45:00,37.3,37.45,37.27,37.39,40000.0,19.563,19.6417,19.5473,19.6102,40000.0
2010-02-02 09:50:00,37.38,37.43,37.34,37.36,25700.0,19.605,19.6312,19.584,19.5945,25700.0
2010-02-02 09:55:00,37.37,37.39,37.27,37.29,23200.0,19.5997,19.6102,19.5473,19.5578,23200.0
2010-02-02 10:00:00,37.29,37.33,37.27,37.28,24800.0,19.5578,19.5788,19.5473,19.5525,24800.0
2010-02-02 10:05:00,37.28,37.4,37.28,37.4,29200.0,19.5525,19.6155,19.5525,19.6155,29200.0
2010-02-02 10:10:00,37.4,37.41,37.28,37.35,44700.0,19.6155,19.6207,19.5525,19.5892,44700.0
2010-02-02 10:15:00,37.35,37.47,37.35,37.45,16600.0,19.5892,19.6522,19.5892,19.6417,16600.0
2010-02-02 10:20:00,37.45,37.52,37.44,37.49,39000.0,19.6417,19.6784,19.6364,19.6627,39000.0
2010-02-02 10:25:00,37.5,37.54,37.5,37.54,21400.0,19.6679,19.6889,19.6679,19.6889,21400.0
2010-02-02 10:30:00,37.56,37.7,37.56,37.68,26200.0,19.6994,19.7728,19.6994,19.7623,26200.0
2010-02-02 10:35:00,37.67,37.78,37.67,37.75,25700.0,19.7571,19.8148,19.7571,19.799,25700.0
2010-02-02 10:40:00,37.75,37.77,37.72,37.75,14800.0,19.799,19.8095,19.7833,19.799,14800.0
2010-02-02 10:45:00,37.75,37.78,37.72,37.76,17900.0,19.799,19.8148,19.7833,19.8043,17900.0
2010-02-02 10:50:00,37.77,37.78,37.74,37.78,21400.0,19.8095,19.8148,19.7938,19.8148,21400.0
2010-02-02 10:55:00,37.78,37.83,37.77,37.79,18400.0,19.8148,19.841,19.8095,19.82,18400.0
2010-02-02 11:00:00,37.79,37.83,37.74,37.74,37000.0,19.82,19.841,19.7938,19.7938,37000.0
2010-02-02 11:05:00,37.74,37.75,37.69,37.72,25700.0,19.7938,19.799,19.7676,19.7833,25700.0
2010-02-02 11:10:00,37.73,37.73,37.65,37.67,20500.0,19.7885,19.7885,19.7466,19.7571,20500.0
2010-02-02 11:15:00,37.68,37.74,37.68,37.7,30100.0,19.7623,19.7938,19.7623,19.7728,30100.0
2010-02-02 11:20:00,37.71,37.72,37.66,37.69,13000.0,19.7781,19.7833,19.7518,19.7676,13000.0
2010-02-02 11:25:00,37.69,37.74,37.69,37.72,9800.0,19.7676,19.7938,19.7676,19.7833,9800.0
2010-02-02 11:30:00,37.72,37.73,37.63,37.63,14600.0,19.7833,19.7885,19.7361,19.7361,14600.0
2010-02-02 11:35:00,37.62,37.7,37.62,37.68,53700.0,19.7309,19.7728,19.7309,19.7623,53700.0
2010-02-02 11:40:00,37.67,37.71,37.63,37.64,105600.0,19.7571,19.7781,19.7361,19.7413,105600.0
2010-02-02 11:45:00,37.63,37.73,37.63,37.71,150800.0,19.7361,19.7885,19.7361,19.7781,150800.0
2010-02-02 11:50:00,37.72,37.73,37.54,37.54,91000.0,19.7833,19.7885,19.6889,19.6889,91000.0
2010-02-02 11:55:00,37.54,37.66,37.54,37.64,26500.0,19.6889,19.7518,19.6889,19.7413,26500.0
2010-02-02 12:00:00,37.64,37.68,37.61,37.66,15300.0,19.7413,19.7623,19.7256,19.7518,15300.0
2010-02-02 12:05:00,37.65,37.67,37.61,37.62,22000.0,19.7466,19.7571,19.7256,19.7309,22000.0
2010-02-02 12:10:00,37.62,37.64,37.6,37.64,16400.0,19.7309,19.7413,19.7204,19.7413,16400.0
2010-02-02 12:15:00,37.64,37.64,37.59,37.62,19100.0,19.7413,19.7413,19.7151,19.7309,19100.0
2010-02-02 12:20:00,37.63,37.7,37.63,37.7,18300.0,19.7361,19.7728,19.7361,19.7728,18300.0
2010-02-02 12:25:00,37.7,37.77,37.69,37.77,18400.0,19.7728,19.8095,19.7676,19.8095,18400.0
2010-02-02 12:30:00,37.78,37.79,37.74,37.75,5900.0,19.8148,19.82,19.7938,19.799,5900.0
2010-02-02 12:35:00,37.74,37.75,37.71,37.74,12000.0,19.7938,19.799,19.7781,19.7938,12000.0
2010-02-02 12:40:00,37.74,37.75,37.72,37.74,12000.0,19.7938,19.799,19.7833,19.7938,12000.0
2010-02-02 12:45:00,37.74,37.77,37.69,37.77,19200.0,19.7938,19.8095,19.7676,19.8095,19200.0
2010-02-02 12:50:00,37.77,37.79,37.75,37.76,15400.0,19.8095,19.82,19.799,19.8043,15400.0
2010-02-02 12:55:00,37.77,37.78,37.76,37.77,15500.0,19.8095,19.8148,19.8043,19.8095,15500.0
2010-02-02 13:00:00,37.77,37.79,37.69,37.69,18300.0,19.8095,19.82,19.7676,19.7676,18300.0
2010-02-02 13:05:00,37.7,37.71,37.64,37.65,18700.0,19.7728,19.7781,19.7413,19.7466,18700.0
2010-02-02 13:10:00,37.65,37.68,37.58,37.67,36300.0,19.7466,19.7623,19.7099,19.7571,36300.0
2010-02-02 13:15:00,37.67,37.73,37.67,37.73,11100.0,19.7571,19.7885,19.7571,19.7885,11100.0
2010-02-02 13:20:00,37.73,37.8,37.72,37.8,11700.0,19.7885,19.8253,19.7833,19.8253,11700.0
2010-02-02 13:25:00,37.8,37.85,37.79,37.84,26800.0,19.8253,19.8515,19.82,19.8462,26800.0
2010-02-02 13:30:00,37.84,37.86,37.83,37.84,12600.0,19.8462,19.8567,19.841,19.8462,12600.0
2010-02-02 13:35:00,37.84,37.91,37.83,37.91,13100.0,19.8462,19.883,19.841,19.883,13100.0
2010-02-02 13:40:00,37.91,37.93,37.84,37.87,32600.0,19.883,19.8934,19.8462,19.862,32600.0
2010-02-02 13:45:00,37.87,37.88,37.85,37.87,9600.0,19.862,19.8672,19.8515,19.862,9600.0
2010-02-02 13:50:00,37.86,37.9,37.85,37.89,12800.0,19.8567,19.8777,19.8515,19.8725,12800.0
2010-02-02 13:55:00,37.89,37.89,37.85,37.87,12200.0,19.8725,19.8725,19.8515,19.862,12200.0
2010-02-02 14:00:00,37.86,37.9,37.86,37.9,11700.0,19.8567,19.8777,19.8567,19.8777,11700.0
2010-02-02 14:05:00,37.89,37.9,37.86,37.87,18200.0,19.8725,19.8777,19.8567,19.862,18200.0
2010-02-02 14:10:00,37.88,37.88,37.86,37.87,5600.0,19.8672,19.8672,19.8567,19.862,5600.0
2010-02-02 14:15:00,37.87,37.87,37.8,37.81,21800.0,19.862,19.862,19.8253,19.8305,21800.0
2010-02-02 14:20:00,37.83,37.87,37.82,37.87,9700.0,19.841,19.862,19.8357,19.862,9700.0
2010-02-02 14:25:00,37.87,37.87,37.86,37.87,8600.0,19.862,19.862,19.8567,19.862,8600.0
2010-02-02 14:30:00,37.86,37.87,37.86,37.87,5900.0,19.8567,19.862,19.8567,19.862,5900.0
2010-02-02 14:35:00,37.87,37.88,37.84,37.86,24700.0,19.862,19.8672,19.8462,19.8567,24700.0
2010-02-02 14:40:00,37.87,37.9,37.86,37.86,28600.0,19.862,19.8777,19.8567,19.8567,28600.0
2010-02-02 14:45:00,37.86,37.89,37.83,37.86,21000.0,19.8567,19.8725,19.841,19.8567,21000.0
2010-02-02 14:50:00,37.86,37.89,37.85,37.87,12200.0,19.8567,19.8725,19.8515,19.862,12200.0
2010-02-02 14:55:00,37.86,37.89,37.85,37.88,13400.0,19.8567,19.8725,19.8515,19.8672,13400.0
2010-02-02 15:00:00,37.88,37.89,37.86,37.88,31000.0,19.8672,19.8725,19.8567,19.8672,31000.0
2010-02-02 15:05:00,37.89,37.89,37.88,37.88,10900.0,19.8725,19.8725,19.8672,19.8672,10900.0
2010-02-02 15:10:00,37.89,37.92,37.86,37.91,32400.0,19.8725,19.8882,19.8567,19.883,32400.0
2010-02-02 15:15:00,37.92,37.94,37.89,37.94,44700.0,19.8882,19.8987,19.8725,19.8987,44700.0
2010-02-02 15:20:00,37.94,37.95,37.91,37.92,34800.0,19.8987,19.9039,19.883,19.8882,34800.0
2010-02-02 15:25:00,37.92,37.93,37.87,37.91,51200.0,19.8882,19.8934,19.862,19.883,51200.0
2010-02-02 15:30:00,37.91,37.94,37.9,37.92,42800.0,19.883,19.8987,19.8777,19.8882,42800.0
2010-02-02 15:35:00,37.91,37.95,37.9,37.93,37600.0,19.883,19.9039,19.8777,19.8934,37600.0
2010-02-02 15:40:00,37.93,37.99,37.93,37.96,92000.0,19.8934,19.9249,19.8934,19.9092,92000.0
2010-02-02 15:45:00,37.97,37.99,37.93,37.98,67900.0,19.9144,19.9249,19.8934,19.9197,67900.0
2010-02-02 15:50:00,37.97,38.0,37.94,38.0,61000.0,19.9144,19.9302,19.8987,19.9302,61000.0
2010-02-02 15:55:00,38.0,38.0,37.97,37.99,80800.0,19.9302,19.9302,19.9144,19.9249,80800.0
2010-02-03 09:30:00,37.89,37.92,37.71,37.72,62900.0,19.8725,19.8882,19.7781,19.7833,62900.0
2010-02-03 09:35:00,37.72,37.84,37.72,37.73,29000.0,19.7833,19.8462,19.7833,19.7885,29000.0
2010-02-03 09:40:00,37.73,37.78,37.62,37.66,30900.0,19.7885,19.8148,19.7309,19.7518,30900.0
2010-02-03 09:45:00,37.66,37.74,37.65,37.68,24200.0,19.7518,19.7938,19.7466,19.7623,24200.0
2010-02-03 09:50:00,37.66,37.67,37.62,37.65,22200.0,19.7518,19.7571,19.7309,19.7466,22200.0
2010-02-03 09:55:00,37.67,37.67,37.58,37.58,33700.0,19.7571,19.7571,19.7099,19.7099,33700.0
2010-02-03 10:00:00,37.57,37.64,37.54,37.6,45000.0,19.7046,19.7413,19.6889,19.7204,45000.0
2010-02-03 10:05:00,37.6,37.63,37.56,37.6,49800.0,19.7204,19.7361,19.6994,19.7204,49800.0
2010-02-03 10:10:00,37.6,37.61,37.52,37.54,32000.0,19.7204,19.7256,19.6784,19.6889,32000.0
2010-02-03 10:15:00,37.53,37.53,37.5,37.5,10900.0,19.6837,19.6837,19.6679,19.6679,10900.0
2010-02-03 10:20:00,37.5,37.51,37.5,37.51,12800.0,19.6679,19.6732,19.6679,19.6732,12800.0
2010-02-03 10:25:00,37.51,37.51,37.37,37.43,46400.0,19.6732,19.6732,19.5997,19.6312,46400.0
2010-02-03 10:30:00,37.43,37.5,37.36,37.5,110200.0,19.6312,19.6679,19.5945,19.6679,110200.0
2010-02-03 10:35:00,37.48,37.52,37.43,37.52,23000.0,19.6574,19.6784,19.6312,19.6784,23000.0
2010-02-03 10:40:00,37.52,37.58,37.52,37.57,24100.0,19.6784,19.7099,19.6784,19.7046,24100.0
2010-02-03 10:45:00,37.58,37.58,37.5,37.57,27300.0,19.7099,19.7099,19.6679,19.7046,27300.0
2010-02-03 10:50:00,37.57,37.57,37.53,37.54,11500.0,19.7046,19.7046,19.6837,19.6889,11500.0
2010-02-03 10:55:00,37.54,37.55,37.49,37.5,16400.0,19.6889,19.6941,19.6627,19.6679,16400.0
2010-02-03 11:00:00,37.49,37.54,37.49,37.49,17800.0,19.6627,19.6889,19.6627,19.6627,17800.0
2010-02-03 11:05:00,37.49,37.55,37.49,37.54,19400.0,19.6627,19.6941,19.6627,19.6889,19400.0
2010-02-03 11:10:00,37.55,37.55,37.53,37.54,13800.0,19.6941,19.6941,19.6837,19.6889,13800.0
2010-02-03 11:15:00,37.54,37.55,37.51,37.55,18100.0,19.6889,19.6941,19.6732,19.6941,18100.0
2010-02-03 11:20:00,37.54,37.55,37.52,37.52,32600.0,19.6889,19.6941,19.6784,19.6784,32600.0
2010-02-03 11:25:00,37.52,37.52,37.47,37.49,15900.0,19.6784,19.6784,19.6522,19.6627,15900.0
2010-02-03 11:30:00,37.49,37.53,37.49,37.5,35600.0,19.6627,19.6837,19.6627,19.6679,35600.0
2010-02-03 11:35:00,37.5,37.54,37.49,37.54,26600.0,19.6679,19.6889,19.6627,19.6889,26600.0
2010-02-03 11:40:00,37.54,37.54,37.48,37.5,21400.0,19.6889,19.6889,19.6574,19.6679,21400.0
2010-02-03 11:45:00,37.51,37.54,37.49,37.52,14700.0,19.6732,19.6889,19.6627,19.6784,14700.0
2010-02-03 11:50:00,37.52,37.53,37.51,37.52,12400.0,19.6784,19.6837,19.6732,19.6784,12400.0
2010-02-03 11:55:00,37.53,37.53,37.5,37.51,10300.0,19.6837,19.6837,19.6679,19.6732,10300.0
2010-02-03 12:00:00,37.5,37.55,37.49,37.55,36200.0,19.6679,19.6941,19.6627,19.6941,36200.0
2010-02-03 12:05:00,37.56,37.57,37.52,37.53,11100.0,19.6994,19.7046,19.6784,19.6837,11100.0
2010-02-03 12:10:00,37.53,37.56,37.52,37.55,20800.0,19.6837,19.6994,19.6784,19.6941,20800.0
2010-02-03 12:15:00,37.56,37.57,37.53,37.54,13700.0,19.6994,19.7046,19.6837,19.6889,13700.0
2010-02-03 12:20:00,37.54,37.55,37.51,37.53,8900.0,19.6889,19.6941,19.6732,19.6837,8900.0
2010-02-03 12:25:00,37.54,37.56,37.53,37.55,13000.0,19.6889,19.6994,19.6837,19.6941,13000.0
2010-02-03 12:30:00,37.56,37.6,37.56,37.6,6900.0,19.6994,19.7204,19.6994,19.7204,6900.0
2010-02-03 12:35:00,37.6,37.63,37.6,37.62,10200.0,19.7204,19.7361,19.7204,19.7309,10200.0
2010-02-03 12:40:00,37.62,37.62,37.58,37.58,7300.0,19.7309,19.7309,19.7099,19.7099,7300.0
2010-02-03 12:45:00,37.58,37.58,37.51,37.52,11700.0,19.7099,19.7099,19.6732,19.6784,11700.0
2010-02-03 12:50:00,37.52,37.54,37.51,37.54,11700.0,19.6784,19.6889,19.6732,19.6889,11700.0
2010-02-03 12:55:00,37.53,37.55,37.53,37.54,17100.0,19.6837,19.6941,19.6837,19.6889,17100.0
2010-02-03 13:00:00,37.54,37.54,37.51,37.53,12400.0,19.6889,19.6889,19.6732,19.6837,12400.0
2010-02-03 13:05:00,37.53,37.64,37.53,37.64,24700.0,19.6837,19.7413,19.6837,19.7413,24700.0
2010-02-03 13:10:00,37.63,37.63,37.59,37.59,15400.0,19.7361,19.7361,19.7151,19.7151,15400.0
2010-02-03 13:15:00,37.59,37.63,37.58,37.62,15800.0,19.7151,19.7361,19.7099,19.7309,15800.0
2010-02-03 13:20:00,37.63,37.63,37.58,37.59,11000.0,19.7361,19.7361,19.7099,19.7151,11000.0
2010-02-03 13:25:00,37.6,37.6,37.56,37.56,7400.0,19.7204,19.7204,19.6994,19.6994,7400.0
2010-02-03 13:30:00,37.57,37.6,37.56,37.6,10600.0,19.7046,19.7204,19.6994,19.7204,10600.0
2010-02-03 13:35:00,37.61,37.63,37.6,37.6,14000.0,19.7256,19.7361,19.7204,19.7204,14000.0
2010-02-03 13:40:00,37.6,37.6,37.56,37.57,8400.0,19.7204,19.7204,19.6994,19.7046,8400.0
2010-02-03 13:45:00,37.57,37.58,37.51,37.51,10800.0,19.7046,19.7099,19.6732,19.6732,10800.0
2010-02-03 13:50:00,37.51,37.52,37.5,37.51,19300.0,19.6732,19.6784,19.6679,19.6732,19300.0
2010-02-03 13:55:00,37.52,37.52,37.49,37.51,30300.0,19.6784,19.6784,19.6627,19.6732,30300.0
2010-02-03 14:00:00,37.51,37.51,37.45,37.48,23800.0,19.6732,19.6732,19.6417,19.6574,23800.0
2010-02-03 14:05:00,37.48,37.53,37.47,37.52,15100.0,19.6574,19.6837,19.6522,19.6784,15100.0
2010-02-03 14:10:00,37.52,37.54,37.51,37.53,12300.0,19.6784,19.6889,19.6732,19.6837,12300.0
2010-02-03 14:15:00,37.54,37.54,37.52,37.52,11000.0,19.6889,19.6889,19.6784,19.6784,11000.0
2010-02-03 14:20:00,37.52,37.53,37.5,37.5,7200.0,19.6784,19.6837,19.6679,19.6679,7200.0
2010-02-03 14:25:00,37.51,37.51,37.49,37.49,9600.0,19.6732,19.6732,19.6627,19.6627,9600.0
2010-02-03 14:30:00,37.49,37.59,37.49,37.55,64700.0,19.6627,19.7151,19.6627,19.6941,64700.0
2010-02-03 14:35:00,37.55,37.55,37.5,37.51,11300.0,19.6941,19.6941,19.6679,19.6732,11300.0
2010-02-03 14:40:00,37.5,37.53,37.48,37.52,34700.0,19.6679,19.6837,19.6574,19.6784,34700.0
2010-02-03 14:45:00,37.53,37.56,37.52,37.53,17100.0,19.6837,19.6994,19.6784,19.6837,17100.0
2010-02-03 14:50:00,37.53,37.57,37.51,37.57,17500.0,19.6837,19.7046,19.6732,19.7046,17500.0
2010-02-03 14:55:00,37.56,37.58,37.55,37.56,12800.0,19.6994,19.7099,19.6941,19.6994,12800.0
2010-02-03 15:00:00,37.56,37.61,37.56,37.6,25100.0,19.6994,19.7256,19.6994,19.7204,25100.0
2010-02-03 15:05:00,37.59,37.6,37.55,37.55,19300.0,19.7151,19.7204,19.6941,19.6941,19300.0
2010-02-03 15:10:00,37.55,37.57,37.51,37.56,27600.0,19.6941,19.7046,19.6732,19.6994,27600.0
2010-02-03 15:15:00,37.55,37.56,37.51,37.52,28100.0,19.6941,19.6994,19.6732,19.6784,28100.0
2010-02-03 15:20:00,37.52,37.53,37.5,37.52,36300.0,19.6784,19.6837,19.6679,19.6784,36300.0
2010-02-03 15:25:00,37.51,37.56,37.5,37.54,16200.0,19.6732,19.6994,19.6679,19.6889,16200.0
2010-02-03 15:30:00,37.54,37.64,37.54,37.63,41200.0,19.6889,19.7413,19.6889,19.7361,41200.0
2010-02-03 15:35:00,37.63,37.66,37.61,37.66,41500.0,19.7361,19.7518,19.7256,19.7518,41500.0
2010-02-03 15:40:00,37.66,37.74,37.65,37.72,41900.0,19.7518,19.7938,19.7466,19.7833,41900.0
2010-02-03 15:45:00,37.72,37.74,37.67,37.72,74900.0,19.7833,19.7938,19.7571,19.7833,74900.0
2010-02-03 15:50:00,37.71,37.72,37.67,37.71,61500.0,19.7781,19.7833,19.7571,19.7781,61500.0
2010-02-03 15:55:00,37.7,37.72,37.64,37.65,108900.0,19.7728,19.7833,19.7413,19.7466,108900.0
2010-02-04 09:30:00,37.46,37.62,37.35,37.38,23900.0,19.6469,19.7309,19.5892,19.605,23900.0
2010-02-04 09:35:00,37.38,37.47,37.37,37.46,15900.0,19.605,19.6522,19.5997,19.6469,15900.0
2010-02-04 09:40:00,37.44,37.47,37.36,37.4,29400.0,19.6364,19.6522,19.5945,19.6155,29400.0
2010-02-04 09:45:00,37.4,37.42,37.27,37.4,43900.0,19.6155,19.626,19.5473,19.6155,43900.0
2010-02-04 09:50:00,37.4,37.4,37.3,37.34,17600.0,19.6155,19.6155,19.563,19.584,17600.0
2010-02-04 09:55:00,37.36,37.36,37.26,37.31,12300.0,19.5945,19.5945,19.542,19.5683,12300.0
2010-02-04 10:00:00,37.33,37.43,37.33,37.4,17100.0,19.5788,19.6312,19.5788,19.6155,17100.0
2010-02-04 10:05:00,37.39,37.41,37.35,37.36,11400.0,19.6102,19.6207,19.5892,19.5945,11400.0
2010-02-04 10:10:00,37.33,37.33,37.22,37.27,20100.0,19.5788,19.5788,19.5211,19.5473,20100.0
2010-02-04 10:15:00,37.26,37.26,37.15,37.21,29500.0,19.542,19.542,19.4843,19.5158,29500.0
2010-02-04 10:20:00,37.21,37.25,37.1,37.13,14300.0,19.5158,19.5368,19.4581,19.4739,14300.0
2010-02-04 10:25:00,37.13,37.15,37.09,37.11,16600.0,19.4739,19.4843,19.4529,19.4634,16600.0
2010-02-04 10:30:00,37.13,37.22,37.11,37.14,18100.0,19.4739,19.5211,19.4634,19.4791,18100.0
2010-02-04 10:35:00,37.14,37.15,37.06,37.07,23500.0,19.4791,19.4843,19.4371,19.4424,23500.0
2010-02-04 10:40:00,37.06,37.1,37.03,37.09,15300.0,19.4371,19.4581,19.4214,19.4529,15300.0
2010-02-04 10:45:00,37.1,37.14,37.09,37.13,29100.0,19.4581,19.4791,19.4529,19.4739,29100.0
2010-02-04 10:50:00,37.12,37.15,37.1,37.1,31200.0,19.4686,19.4843,19.4581,19.4581,31200.0
2010-02-04 10:55:00,37.11,37.11,37.01,37.02,19800.0,19.4634,19.4634,19.4109,19.4162,19800.0
2010-02-04 11:00:00,37.02,37.09,36.99,37.09,69200.0,19.4162,19.4529,19.4004,19.4529,69200.0
2010-02-04 11:05:00,37.07,37.17,37.07,37.17,23000.0,19.4424,19.4948,19.4424,19.4948,23000.0
2010-02-04 11:10:00,37.15,37.17,37.1,37.15,5700.0,19.4843,19.4948,19.4581,19.4843,5700.0
2010-02-04 11:15:00,37.15,37.15,37.05,37.07,19700.0,19.4843,19.4843,19.4319,19.4424,19700.0
2010-02-04 11:20:00,37.07,37.11,37.04,37.1,22600.0,19.4424,19.4634,19.4267,19.4581,22600.0
2010-02-04 11:25:00,37.11,37.19,37.09,37.19,30900.0,19.4634,19.5053,19.4529,19.5053,30900.0
2010-02-04 11:30:00,37.19,37.2,37.16,37.19,8500.0,19.5053,19.5106,19.4896,19.5053,8500.0
2010-02-04 11:35:00,37.19,37.25,37.12,37.12,25100.0,19.5053,19.5368,19.4686,19.4686,25100.0
2010-02-04 11:40:00,37.12,37.16,37.0,37.12,39800.0,19.4686,19.4896,19.4057,19.4686,39800.0
2010-02-04 11:45:00,37.13,37.18,37.12,37.16,21600.0,19.4739,19.5001,19.4686,19.4896,21600.0
2010-02-04 11:50:00,37.17,37.26,37.16,37.24,22600.0,19.4948,19.542,19.4896,19.5316,22600.0
2010-02-04 11:55:00,37.24,37.26,37.22,37.23,17000.0,19.5316,19.542,19.5211,19.5263,17000.0
2010-02-04 12:00:00,37.23,37.25,37.18,37.25,16300.0,19.5263,19.5368,19.5001,19.5368,16300.0
2010-02-04 12:05:00,37.25,37.25,37.17,37.21,14900.0,19.5368,19.5368,19.4948,19.5158,14900.0
2010-02-04 12:10:00,37.21,37.24,37.15,37.15,24900.0,19.5158,19.5316,19.4843,19.4843,24900.0
2010-02-04 12:15:00,37.15,37.18,37.1,37.11,23400.0,19.4843,19.5001,19.4581,19.4634,23400.0
2010-02-04 12:20:00,37.1,37.18,37.08,37.18,21200.0,19.4581,19.5001,19.4476,19.5001,21200.0
2010-02-04 12:25:00,37.17,37.22,37.17,37.2,21700.0,19.4948,19.5211,19.4948,19.5106,21700.0
2010-02-04 12:30:00,37.19,37.23,37.18,37.21,15200.0,19.5053,19.5263,19.5001,19.5158,15200.0
2010-02-04 12:35:00,37.22,37.23,37.2,37.21,7100.0,19.5211,19.5263,19.5106,19.5158,7100.0
2010-02-04 12:40:00,37.21,37.24,37.16,37.23,30600.0,19.5158,19.5316,19.4896,19.5263,30600.0
2010-02-04 12:45:00,37.23,37.23,37.12,37.13,27500.0,19.5263,19.5263,19.4686,19.4739,27500.0
2010-02-04 12:50:00,37.13,37.18,37.11,37.17,26800.0,19.4739,19.5001,19.4634,19.4948,26800.0
2010-02-04 12:55:00,37.18,37.27,37.16,37.26,17500.0,19.5001,19.5473,19.4896,19.542,17500.0
2010-02-04 13:00:00,37.27,37.27,37.21,37.22,16900.0,19.5473,19.5473,19.5158,19.5211,16900.0
2010-02-04 13:05:00,37.22,37.27,37.21,37.26,11500.0,19.5211,19.5473,19.5158,19.542,11500.0
2010-02-04 13:10:00,37.25,37.27,37.2,37.21,10600.0,19.5368,19.5473,19.5106,19.5158,10600.0
2010-02-04 13:15:00,37.2,37.21,37.16,37.16,11800.0,19.5106,19.5158,19.4896,19.4896,11800.0
2010-02-04 13:20:00,37.17,37.2,37.15,37.17,20000.0,19.4948,19.5106,19.4843,19.4948,20000.0
2010-02-04 13:25:00,37.18,37.24,37.18,37.23,8600.0,19.5001,19.5316,19.5001,19.5263,8600.0
2010-02-04 13:30:00,37.24,37.25,37.18,37.19,16600.0,19.5316,19.5368,19.5001,19.5053,16600.0
2010-02-04 13:35:00,37.19,37.2,37.13,37.13,35500.0,19.5053,19.5106,19.4739,19.4739,35500.0
2010-02-04 13:40:00,37.13,37.13,37.03,37.03,29100.0,19.4739,19.4739,19.4214,19.4214,29100.0
2010-02-04 13:45:00,37.03,37.05,36.99,37.04,83000.0,19.4214,19.4319,19.4004,19.4267,83000.0
2010-02-04 13:50:00,37.04,37.05,37.03,37.04,27600.0,19.4267,19.4319,19.4214,19.4267,27600.0
2010-02-04 13:55:00,37.04,37.06,36.98,36.98,32400.0,19.4267,19.4371,19.3952,19.3952,32400.0
2010-02-04 14:00:00,36.98,37.05,36.96,37.05,35300.0,19.3952,19.4319,19.3847,19.4319,35300.0
2010-02-04 14:05:00,37.04,37.06,36.98,36.99,40000.0,19.4267,19.4371,19.3952,19.4004,40000.0
2010-02-04 14:10:00,36.99,37.02,36.98,36.99,24200.0,19.4004,19.4162,19.3952,19.4004,24200.0
2010-02-04 14:15:00,36.99,37.07,36.95,37.06,44500.0,19.4004,19.4424,19.3795,19.4371,44500.0
2010-02-04 14:20:00,37.06,37.12,37.05,37.1,38600.0,19.4371,19.4686,19.4319,19.4581,38600.0
2010-02-04 14:25:00,37.1,37.14,37.09,37.09,21200.0,19.4581,19.4791,19.4529,19.4529,21200.0
2010-02-04 14:30:00,37.09,37.11,37.06,37.1,17900.0,19.4529,19.4634,19.4371,19.4581,17900.0
2010-02-04 14:35:00,37.1,37.11,37.06,37.07,20100.0,19.4581,19.4634,19.4371,19.4424,20100.0
2010-02-04 14:40:00,37.06,37.07,37.02,37.05,20500.0,19.4371,19.4424,19.4162,19.4319,20500.0
2010-02-04 14:45:00,37.04,37.1,37.04,37.09,16500.0,19.4267,19.4581,19.4267,19.4529,16500.0
2010-02-04 14:50:00,37.09,37.1,37.02,37.03,22100.0,19.4529,19.4581,19.4162,19.4214,22100.0
2010-02-04 14:55:00,37.02,37.07,37.02,37.04,19900.0,19.4162,19.4424,19.4162,19.4267,19900.0
2010-02-04 15:00:00,37.04,37.06,37.02,37.03,19700.0,19.4267,19.4371,19.4162,19.4214,19700.0
2010-02-04 15:05:00,37.03,37.04,37.02,37.02,17000.0,19.4214,19.4267,19.4162,19.4162,17000.0
2010-02-04 15:10:00,37.03,37.03,36.99,37.01,28900.0,19.4214,19.4214,19.4004,19.4109,28900.0
2010-02-04 15:15:00,37.01,37.01,36.95,36.96,48100.0,19.4109,19.4109,19.3795,19.3847,48100.0
2010-02-04 15:20:00,36.95,36.97,36.91,36.92,51900.0,19.3795,19.3899,19.3585,19.3637,51900.0
2010-02-04 15:25:00,36.94,36.96,36.91,36.96,36100.0,19.3742,19.3847,19.3585,19.3847,36100.0
2010-02-04 15:30:00,36.95,36.99,36.94,36.96,61200.0,19.3795,19.4004,19.3742,19.3847,61200.0
2010-02-04 15:35:00,36.96,36.96,36.87,36.91,100500.0,19.3847,19.3847,19.3375,19.3585,100500.0
2010-02-04 15:40:00,36.92,36.96,36.89,36.95,78000.0,19.3637,19.3847,19.348,19.3795,78000.0
2010-02-04 15:45:00,36.94,36.96,36.91,36.94,80300.0,19.3742,19.3847,19.3585,19.3742,80300.0
2010-02-04 15:50:00,36.95,36.98,36.91,36.91,77100.0,19.3795,19.3952,19.3585,19.3585,77100.0
2010-02-04 15:55:00,36.91,36.91,36.83,36.83,190200.0,19.3585,19.3585,19.3165,19.3165,190200.0
2010-02-05 09:30:00,36.77,36.84,36.6,36.6,86600.0,19.285,19.3218,19.1959,19.1959,86600.0
2010-02-05 09:35:00,36.61,36.62,36.37,36.43,81800.0,19.2011,19.2064,19.0753,19.1067,81800.0
2010-02-05 09:40:00,36.43,36.69,36.4,36.68,37200.0,19.1067,19.2431,19.091,19.2378,37200.0
2010-02-05 09:45:00,36.67,36.69,36.53,36.54,28600.0,19.2326,19.2431,19.1592,19.1644,28600.0
2010-02-05 09:50:00,36.54,36.62,36.51,36.53,51100.0,19.1644,19.2064,19.1487,19.1592,51100.0
2010-02-05 09:55:00,36.52,36.65,36.51,36.57,39100.0,19.1539,19.2221,19.1487,19.1802,39100.0
2010-02-05 10:00:00,36.56,36.58,36.54,36.55,10100.0,19.1749,19.1854,19.1644,19.1697,10100.0
2010-02-05 10:05:00,36.55,36.57,36.51,36.53,19400.0,19.1697,19.1802,19.1487,19.1592,19400.0
2010-02-05 10:10:00,36.54,36.66,36.51,36.59,27800.0,19.1644,19.2274,19.1487,19.1906,27800.0
2010-02-05 10:15:00,36.59,36.62,36.53,36.53,13100.0,19.1906,19.2064,19.1592,19.1592,13100.0
2010-02-05 10:20:00,36.53,36.66,36.51,36.66,40500.0,19.1592,19.2274,19.1487,19.2274,40500.0
2010-02-05 10:25:00,36.66,36.74,36.6,36.61,56200.0,19.2274,19.2693,19.1959,19.2011,56200.0
2010-02-05 10:30:00,36.62,36.69,36.6,36.66,26400.0,19.2064,19.2431,19.1959,19.2274,26400.0
2010-02-05 10:35:00,36.65,36.65,36.57,36.58,19400.0,19.2221,19.2221,19.1802,19.1854,19400.0
2010-02-05 10:40:00,36.58,36.7,36.56,36.68,31900.0,19.1854,19.2483,19.1749,19.2378,31900.0
2010-02-05 10:45:00,36.65,36.65,36.56,36.56,20500.0,19.2221,19.2221,19.1749,19.1749,20500.0
2010-02-05 10:50:00,36.57,36.66,36.57,36.62,22500.0,19.1802,19.2274,19.1802,19.2064,22500.0
2010-02-05 10:55:00,36.61,36.66,36.6,36.6,23800.0,19.2011,19.2274,19.1959,19.1959,23800.0
2010-02-05 11:00:00,36.59,36.62,36.52,36.54,20200.0,19.1906,19.2064,19.1539,19.1644,20200.0
2010-02-05 11:05:00,36.54,36.64,36.52,36.64,15500.0,19.1644,19.2169,19.1539,19.2169,15500.0
2010-02-05 11:10:00,36.64,36.65,36.58,36.58,26100.0,19.2169,19.2221,19.1854,19.1854,26100.0
2010-02-05 11:15:00,36.59,36.69,36.57,36.65,16100.0,19.1906,19.2431,19.1802,19.2221,16100.0
2010-02-05 11:20:00,36.66,36.67,36.58,36.59,17100.0,19.2274,19.2326,19.1854,19.1906,17100.0
2010-02-05 11:25:00,36.59,36.65,36.56,36.56,27900.0,19.1906,19.2221,19.1749,19.1749,27900.0
2010-02-05 11:30:00,36.57,36.61,36.45,36.47,45800.0,19.1802,19.2011,19.1172,19.1277,45800.0
2010-02-05 11:35:00,36.48,36.5,36.47,36.5,24900.0,19.1329,19.1434,19.1277,19.1434,24900.0
2010-02-05 11:40:00,36.5,36.53,36.46,36.51,35200.0,19.1434,19.1592,19.1225,19.1487,35200.0
2010-02-05 11:45:00,36.51,36.52,36.45,36.48,71700.0,19.1487,19.1539,19.1172,19.1329,71700.0
2010-02-05 11:50:00,36.49,36.52,36.45,36.46,32800.0,19.1382,19.1539,19.1172,19.1225,32800.0
2010-02-05 11:55:00,36.47,36.5,36.45,36.48,20300.0,19.1277,19.1434,19.1172,19.1329,20300.0
2010-02-05 12:00:00,36.47,36.5,36.44,36.44,20600.0,19.1277,19.1434,19.112,19.112,20600.0
2010-02-05 12:05:00,36.45,36.51,36.45,36.5,18900.0,19.1172,19.1487,19.1172,19.1434,18900.0
2010-02-05 12:10:00,36.5,36.5,36.45,36.47,11500.0,19.1434,19.1434,19.1172,19.1277,11500.0
2010-02-05 12:15:00,36.47,36.51,36.45,36.5,23900.0,19.1277,19.1487,19.1172,19.1434,23900.0
2010-02-05 12:20:00,36.51,36.54,36.45,36.47,22000.0,19.1487,19.1644,19.1172,19.1277,22000.0
2010-02-05 12:25:00,36.47,36.53,36.46,36.52,19900.0,19.1277,19.1592,19.1225,19.1539,19900.0
2010-02-05 12:30:00,36.52,36.53,36.46,36.51,19400.0,19.1539,19.1592,19.1225,19.1487,19400.0
2010-02-05 12:35:00,36.5,36.55,36.47,36.48,18600.0,19.1434,19.1697,19.1277,19.1329,18600.0
2010-02-05 12:40:00,36.46,36.47,36.42,36.46,24200.0,19.1225,19.1277,19.1015,19.1225,24200.0
2010-02-05 12:45:00,36.45,36.48,36.45,36.46,16200.0,19.1172,19.1329,19.1172,19.1225,16200.0
2010-02-05 12:50:00,36.46,36.48,36.41,36.44,15000.0,19.1225,19.1329,19.0962,19.112,15000.0
2010-02-05 12:55:00,36.43,36.47,36.43,36.47,13100.0,19.1067,19.1277,19.1067,19.1277,13100.0
2010-02-05 13:00:00,36.46,36.5,36.45,36.5,16600.0,19.1225,19.1434,19.1172,19.1434,16600.0
2010-02-05 13:05:00,36.49,36.5,36.41,36.43,21300.0,19.1382,19.1434,19.0962,19.1067,21300.0
2010-02-05 13:10:00,36.43,36.47,36.4,36.46,17100.0,19.1067,19.1277,19.091,19.1225,17100.0
2010-02-05 13:15:00,36.45,36.52,36.45,36.51,12700.0,19.1172,19.1539,19.1172,19.1487,12700.0
2010-02-05 13:20:00,36.51,36.51,36.41,36.41,18900.0,19.1487,19.1487,19.0962,19.0962,18900.0
2010-02-05 13:25:00,36.41,36.42,36.35,36.36,18800.0,19.0962,19.1015,19.0648,19.07,18800.0
2010-02-05 13:30:00,36.36,36.37,36.24,36.26,41500.0,19.07,19.0753,19.0071,19.0176,41500.0
2010-02-05 13:35:00,36.27,36.28,36.19,36.22,41500.0,19.0228,19.0281,18.9808,18.9966,41500.0
2010-02-05 13:40:00,36.23,36.25,36.18,36.21,23800.0,19.0018,19.0123,18.9756,18.9913,23800.0
2010-02-05 13:45:00,36.21,36.24,36.2,36.22,13500.0,18.9913,19.0071,18.9861,18.9966,13500.0
2010-02-05 13:50:00,36.23,36.23,36.19,36.22,16000.0,19.0018,19.0018,18.9808,18.9966,16000.0
2010-02-05 13:55:00,36.22,36.23,36.13,36.15,28800.0,18.9966,19.0018,18.9494,18.9599,28800.0
2010-02-05 14:00:00,36.15,36.21,36.15,36.21,45200.0,18.9599,18.9913,18.9599,18.9913,45200.0
2010-02-05 14:05:00,36.22,36.24,36.19,36.2,32100.0,18.9966,19.0071,18.9808,18.9861,32100.0
2010-02-05 14:10:00,36.2,36.22,36.17,36.21,24400.0,18.9861,18.9966,18.9704,18.9913,24400.0
2010-02-05 14:15:00,36.2,36.27,36.18,36.26,31100.0,18.9861,19.0228,18.9756,19.0176,31100.0
2010-02-05 14:20:00,36.26,36.27,36.2,36.23,20900.0,19.0176,19.0228,18.9861,19.0018,20900.0
2010-02-05 14:25:00,36.23,36.27,36.22,36.24,44900.0,19.0018,19.0228,18.9966,19.0071,44900.0
2010-02-05 14:30:00,36.24,36.27,36.16,36.25,28800.0,19.0071,19.0228,18.9651,19.0123,28800.0
2010-02-05 14:35:00,36.26,36.28,36.2,36.21,22500.0,19.0176,19.0281,18.9861,18.9913,22500.0
2010-02-05 14:40:00,36.22,36.22,36.17,36.19,18800.0,18.9966,18.9966,18.9704,18.9808,18800.0
2010-02-05 14:45:00,36.2,36.31,36.19,36.26,31900.0,18.9861,19.0438,18.9808,19.0176,31900.0
2010-02-05 14:50:00,36.27,36.37,36.27,36.34,63200.0,19.0228,19.0753,19.0228,19.0595,63200.0
2010-02-05 14:55:00,36.35,36.35,36.28,36.32,54100.0,19.0648,19.0648,19.0281,19.049,54100.0
2010-02-05 15:00:00,36.32,36.38,36.32,36.33,40200.0,19.049,19.0805,19.049,19.0543,40200.0
2010-02-05 15:05:00,36.32,36.59,36.32,36.53,102600.0,19.049,19.1906,19.049,19.1592,102600.0
2010-02-05 15:10:00,36.52,36.67,36.44,36.64,104500.0,19.1539,19.2326,19.112,19.2169,104500.0
2010-02-05 15:15:00,36.65,36.65,36.43,36.61,125600.0,19.2221,19.2221,19.1067,19.2011,125600.0
2010-02-05 15:20:00,36.61,36.67,36.55,36.59,82200.0,19.2011,19.2326,19.1697,19.1906,82200.0
2010-02-05 15:25:00,36.59,36.69,36.58,36.67,145000.0,19.1906,19.2431,19.1854,19.2326,145000.0
2010-02-05 15:30:00,36.68,36.8,36.63,36.75,143300.0,19.2378,19.3008,19.2116,19.2746,143300.0
2010-02-05 15:35:00,36.75,36.78,36.65,36.69,71200.0,19.2746,19.2903,19.2221,19.2431,71200.0
2010-02-05 15:40:00,36.69,36.76,36.64,36.73,105800.0,19.2431,19.2798,19.2169,19.2641,105800.0
2010-02-05 15:45:00,36.72,36.78,36.54,36.54,108800.0,19.2588,19.2903,19.1644,19.1644,108800.0
2010-02-05 15:50:00,36.53,36.7,36.53,36.68,103900.0,19.1592,19.2483,19.1592,19.2378,103900.0
2010-02-05 15:55:00,36.68,36.77,36.66,36.73,190600.0,19.2378,19.285,19.2274,19.2641,190600.0
2010-02-08 09:30:00,36.67,36.76,36.56,36.6,42500.0,19.2326,19.2798,19.1749,19.1959,42500.0
2010-02-08 09:35:00,36.64,36.64,36.46,36.59,26700.0,19.2169,19.2169,19.1225,19.1906,26700.0
2010-02-08 09:40:00,36.58,36.67,36.51,36.53,30800.0,19.1854,19.2326,19.1487,19.1592,30800.0
2010-02-08 09:45:00,36.53,36.54,36.46,36.48,34100.0,19.1592,19.1644,19.1225,19.1329,34100.0
2010-02-08 09:50:00,36.49,36.62,36.48,36.61,35000.0,19.1382,19.2064,19.1329,19.2011,35000.0
2010-02-08 09:55:00,36.62,36.65,36.58,36.65,27800.0,19.2064,19.2221,19.1854,19.2221,27800.0
2010-02-08 10:00:00,36.66,36.71,36.64,36.69,25900.0,19.2274,19.2536,19.2169,19.2431,25900.0
2010-02-08 10:05:00,36.68,36.71,36.65,36.66,16200.0,19.2378,19.2536,19.2221,19.2274,16200.0
2010-02-08 10:10:00,36.66,36.7,36.64,36.67,12800.0,19.2274,19.2483,19.2169,19.2326,12800.0
2010-02-08 10:15:00,36.67,36.69,36.62,36.66,38100.0,19.2326,19.2431,19.2064,19.2274,38100.0
2010-02-08 10:20:00,36.67,36.67,36.56,36.57,12300.0,19.2326,19.2326,19.1749,19.1802,12300.0
2010-02-08 10:25:00,36.56,36.56,36.45,36.5,16900.0,19.1749,19.1749,19.1172,19.1434,16900.0
2010-02-08 10:30:00,36.49,36.58,36.47,36.53,13800.0,19.1382,19.1854,19.1277,19.1592,13800.0
2010-02-08 10:35:00,36.54,36.59,36.5,36.51,17100.0,19.1644,19.1906,19.1434,19.1487,17100.0
2010-02-08 10:40:00,36.51,36.55,36.48,36.55,14100.0,19.1487,19.1697,19.1329,19.1697,14100.0
2010-02-08 10:45:00,36.55,36.59,36.54,36.59,11300.0,19.1697,19.1906,19.1644,19.1906,11300.0
2010-02-08 10:50:00,36.59,36.6,36.5,36.51,10000.0,19.1906,19.1959,19.1434,19.1487,10000.0
2010-02-08 10:55:00,36.51,36.53,36.51,36.52,5400.0,19.1487,19.1592,19.1487,19.1539,5400.0
2010-02-08 11:00:00,36.53,36.57,36.52,36.55,22800.0,19.1592,19.1802,19.1539,19.1697,22800.0
2010-02-08 11:05:00,36.54,36.57,36.51,36.52,44800.0,19.1644,19.1802,19.1487,19.1539,44800.0
2010-02-08 11:10:00,36.51,36.57,36.5,36.55,39000.0,19.1487,19.1802,19.1434,19.1697,39000.0
2010-02-08 11:15:00,36.54,36.55,36.53,36.53,19600.0,19.1644,19.1697,19.1592,19.1592,19600.0
2010-02-08 11:20:00,36.54,36.59,36.54,36.58,13600.0,19.1644,19.1906,19.1644,19.1854,13600.0
2010-02-08 11:25:00,36.58,36.6,36.56,36.56,12400.0,19.1854,19.1959,19.1749,19.1749,12400.0
2010-02-08 11:30:00,36.56,36.56,36.54,36.54,7600.0,19.1749,19.1749,19.1644,19.1644,7600.0
2010-02-08 11:35:00,36.54,36.56,36.52,36.52,8300.0,19.1644,19.1749,19.1539,19.1539,8300.0
2010-02-08 11:40:00,36.53,36.6,36.53,36.59,15600.0,19.1592,19.1959,19.1592,19.1906,15600.0
2010-02-08 11:45:00,36.59,36.64,36.59,36.62,15300.0,19.1906,19.2169,19.1906,19.2064,15300.0
2010-02-08 11:50:00,36.63,36.63,36.54,36.57,18500.0,19.2116,19.2116,19.1644,19.1802,18500.0
2010-02-08 11:55:00,36.57,36.58,36.57,36.58,6800.0,19.1802,19.1854,19.1802,19.1854,6800.0
2010-02-08 12:00:00,36.58,36.6,36.55,36.56,15600.0,19.1854,19.1959,19.1697,19.1749,15600.0
2010-02-08 12:05:00,36.56,36.63,36.56,36.61,18900.0,19.1749,19.2116,19.1749,19.2011,18900.0
2010-02-08 12:10:00,36.62,36.63,36.59,36.59,9300.0,19.2064,19.2116,19.1906,19.1906,9300.0
2010-02-08 12:15:00,36.6,36.66,36.58,36.64,16300.0,19.1959,19.2274,19.1854,19.2169,16300.0
2010-02-08 12:20:00,36.64,36.68,36.62,36.63,30800.0,19.2169,19.2378,19.2064,19.2116,30800.0
2010-02-08 12:25:00,36.63,36.66,36.62,36.65,7300.0,19.2116,19.2274,19.2064,19.2221,7300.0
2010-02-08 12:30:00,36.66,36.67,36.62,36.66,13700.0,19.2274,19.2326,19.2064,19.2274,13700.0
2010-02-08 12:35:00,36.65,36.69,36.64,36.69,8200.0,19.2221,19.2431,19.2169,19.2431,8200.0
2010-02-08 12:40:00,36.68,36.69,36.65,36.67,9300.0,19.2378,19.2431,19.2221,19.2326,9300.0
2010-02-08 12:45:00,36.66,36.68,36.65,36.65,9700.0,19.2274,19.2378,19.2221,19.2221,9700.0
2010-02-08 12:50:00,36.65,36.69,36.65,36.68,6300.0,19.2221,19.2431,19.2221,19.2378,6300.0
2010-02-08 12:55:00,36.68,36.69,36.67,36.67,8000.0,19.2378,19.2431,19.2326,19.2326,8000.0
2010-02-08 13:00:00,36.68,36.68,36.65,36.65,12700.0,19.2378,19.2378,19.2221,19.2221,12700.0
2010-02-08 13:05:00,36.65,36.67,36.61,36.62,17800.0,19.2221,19.2326,19.2011,19.2064,17800.0
2010-02-08 13:10:00,36.61,36.61,36.52,36.55,20700.0,19.2011,19.2011,19.1539,19.1697,20700.0
2010-02-08 13:15:00,36.55,36.55,36.46,36.54,32800.0,19.1697,19.1697,19.1225,19.1644,32800.0
2010-02-08 13:20:00,36.55,36.56,36.5,36.53,24600.0,19.1697,19.1749,19.1434,19.1592,24600.0
2010-02-08 13:25:00,36.53,36.54,36.51,36.54,8900.0,19.1592,19.1644,19.1487,19.1644,8900.0
2010-02-08 13:30:00,36.54,36.58,36.53,36.53,11200.0,19.1644,19.1854,19.1592,19.1592,11200.0
2010-02-08 13:35:00,36.53,36.58,36.53,36.57,8900.0,19.1592,19.1854,19.1592,19.1802,8900.0
2010-02-08 13:40:00,36.58,36.6,36.56,36.56,9600.0,19.1854,19.1959,19.1749,19.1749,9600.0
2010-02-08 13:45:00,36.56,36.57,36.51,36.51,13300.0,19.1749,19.1802,19.1487,19.1487,13300.0
2010-02-08 13:50:00,36.52,36.57,36.52,36.55,8400.0,19.1539,19.1802,19.1539,19.1697,8400.0
2010-02-08 13:55:00,36.54,36.54,36.5,36.53,14500.0,19.1644,19.1644,19.1434,19.1592,14500.0
2010-02-08 14:00:00,36.53,36.59,36.53,36.58,17600.0,19.1592,19.1906,19.1592,19.1854,17600.0
2010-02-08 14:05:00,36.59,36.6,36.57,36.59,10200.0,19.1906,19.1959,19.1802,19.1906,10200.0
2010-02-08 14:10:00,36.59,36.61,36.58,36.6,12900.0,19.1906,19.2011,19.1854,19.1959,12900.0
2010-02-08 14:15:00,36.6,36.61,36.58,36.59,11500.0,19.1959,19.2011,19.1854,19.1906,11500.0
2010-02-08 14:20:00,36.58,36.6,36.58,36.59,16100.0,19.1854,19.1959,19.1854,19.1906,16100.0
2010-02-08 14:25:00,36.58,36.59,36.57,36.57,11200.0,19.1854,19.1906,19.1802,19.1802,11200.0
2010-02-08 14:30:00,36.56,36.6,36.55,36.58,13600.0,19.1749,19.1959,19.1697,19.1854,13600.0
2010-02-08 14:35:00,36.58,36.58,36.53,36.53,13400.0,19.1854,19.1854,19.1592,19.1592,13400.0
2010-02-08 14:40:00,36.52,36.56,36.51,36.55,17600.0,19.1539,19.1749,19.1487,19.1697,17600.0
2010-02-08 14:45:00,36.55,36.58,36.54,36.58,44100.0,19.1697,19.1854,19.1644,19.1854,44100.0
2010-02-08 14:50:00,36.57,36.6,36.57,36.59,7600.0,19.1802,19.1959,19.1802,19.1906,7600.0
2010-02-08 14:55:00,36.58,36.58,36.53,36.54,19800.0,19.1854,19.1854,19.1592,19.1644,19800.0
2010-02-08 15:00:00,36.54,36.56,36.44,36.48,30900.0,19.1644,19.1749,19.112,19.1329,30900.0
2010-02-08 15:05:00,36.48,36.52,36.47,36.49,21500.0,19.1329,19.1539,19.1277,19.1382,21500.0
2010-02-08 15:10:00,36.49,36.49,36.44,36.49,26100.0,19.1382,19.1382,19.112,19.1382,26100.0
2010-02-08 15:15:00,36.49,36.49,36.39,36.39,28400.0,19.1382,19.1382,19.0857,19.0857,28400.0
2010-02-08 15:20:00,36.39,36.43,36.39,36.42,27600.0,19.0857,19.1067,19.0857,19.1015,27600.0
2010-02-08 15:25:00,36.42,36.44,36.37,36.44,33200.0,19.1015,19.112,19.0753,19.112,33200.0
2010-02-08 15:30:00,36.44,36.51,36.43,36.51,29900.0,19.112,19.1487,19.1067,19.1487,29900.0
2010-02-08 15:35:00,36.49,36.53,36.49,36.5,33700.0,19.1382,19.1592,19.1382,19.1434,33700.0
2010-02-08 15:40:00,36.5,36.52,36.45,36.5,69600.0,19.1434,19.1539,19.1172,19.1434,69600.0
2010-02-08 15:45:00,36.5,36.5,36.39,36.4,85600.0,19.1434,19.1434,19.0857,19.091,85600.0
2010-02-08 15:50:00,36.4,36.42,36.31,36.31,89400.0,19.091,19.1015,19.0438,19.0438,89400.0
2010-02-08 15:55:00,36.3,36.34,36.28,36.28,156800.0,19.0385,19.0595,19.0281,19.0281,156800.0
2010-02-09 09:30:00,36.5,36.64,36.47,36.57,27400.0,19.1434,19.2169,19.1277,19.1802,27400.0
2010-02-09 09:35:00,36.57,36.67,36.55,36.62,4500.0,19.1802,19.2326,19.1697,19.2064,4500.0
2010-02-09 09:40:00,36.63,36.63,36.41,36.48,48400.0,19.2116,19.2116,19.0962,19.1329,48400.0
2010-02-09 09:45:00,36.51,36.55,36.42,36.42,22400.0,19.1487,19.1697,19.1015,19.1015,22400.0
2010-02-09 09:50:00,36.42,36.48,36.36,36.44,19300.0,19.1015,19.1329,19.07,19.112,19300.0
2010-02-09 09:55:00,36.43,36.49,36.41,36.47,12700.0,19.1067,19.1382,19.0962,19.1277,12700.0
2010-02-09 10:00:00,36.45,36.52,36.45,36.52,19300.0,19.1172,19.1539,19.1172,19.1539,19300.0
2010-02-09 10:05:00,36.52,36.61,36.52,36.61,19500.0,19.1539,19.2011,19.1539,19.2011,19500.0
2010-02-09 10:10:00,36.61,36.68,36.59,36.6,18800.0,19.2011,19.2378,19.1906,19.1959,18800.0
2010-02-09 10:15:00,36.62,36.68,36.58,36.65,21400.0,19.2064,19.2378,19.1854,19.2221,21400.0
2010-02-09 10:20:00,36.65,36.65,36.6,36.62,15400.0,19.2221,19.2221,19.1959,19.2064,15400.0
2010-02-09 10:25:00,36.64,36.65,36.56,36.56,8600.0,19.2169,19.2221,19.1749,19.1749,8600.0
2010-02-09 10:30:00,36.56,36.62,36.54,36.6,19400.0,19.1749,19.2064,19.1644,19.1959,19400.0
2010-02-09 10:35:00,36.61,36.67,36.61,36.66,14700.0,19.2011,19.2326,19.2011,19.2274,14700.0
2010-02-09 10:40:00,36.66,36.68,36.58,36.58,35800.0,19.2274,19.2378,19.1854,19.1854,35800.0
2010-02-09 10:45:00,36.58,36.59,36.49,36.5,31200.0,19.1854,19.1906,19.1382,19.1434,31200.0
2010-02-09 10:50:00,36.5,36.5,36.47,36.48,38900.0,19.1434,19.1434,19.1277,19.1329,38900.0
2010-02-09 10:55:00,36.48,36.51,36.44,36.47,42900.0,19.1329,19.1487,19.112,19.1277,42900.0
2010-02-09 11:00:00,36.46,36.48,36.42,36.48,28600.0,19.1225,19.1329,19.1015,19.1329,28600.0
2010-02-09 11:05:00,36.47,36.47,36.35,36.38,30100.0,19.1277,19.1277,19.0648,19.0805,30100.0
2010-02-09 11:10:00,36.37,36.47,36.34,36.44,25100.0,19.0753,19.1277,19.0595,19.112,25100.0
2010-02-09 11:15:00,36.44,36.48,36.41,36.45,27400.0,19.112,19.1329,19.0962,19.1172,27400.0
2010-02-09 11:20:00,36.44,36.54,36.44,36.54,34800.0,19.112,19.1644,19.112,19.1644,34800.0
2010-02-09 11:25:00,36.55,36.59,36.51,36.55,18900.0,19.1697,19.1906,19.1487,19.1697,18900.0
2010-02-09 11:30:00,36.55,36.76,36.51,36.76,49700.0,19.1697,19.2798,19.1487,19.2798,49700.0
2010-02-09 11:35:00,36.76,36.8,36.7,36.78,49100.0,19.2798,19.3008,19.2483,19.2903,49100.0
2010-02-09 11:40:00,36.79,36.82,36.66,36.71,66400.0,19.2955,19.3113,19.2274,19.2536,66400.0
2010-02-09 11:45:00,36.72,36.78,36.68,36.73,43500.0,19.2588,19.2903,19.2378,19.2641,43500.0
2010-02-09 11:50:00,36.72,36.92,36.69,36.9,49300.0,19.2588,19.3637,19.2431,19.3532,49300.0
2010-02-09 11:55:00,36.9,36.9,36.79,36.8,25100.0,19.3532,19.3532,19.2955,19.3008,25100.0
2010-02-09 12:00:00,36.79,36.86,36.77,36.85,14400.0,19.2955,19.3323,19.285,19.327,14400.0
2010-02-09 12:05:00,36.85,36.96,36.85,36.94,19900.0,19.327,19.3847,19.327,19.3742,19900.0
2010-02-09 12:10:00,36.94,36.96,36.91,36.95,18400.0,19.3742,19.3847,19.3585,19.3795,18400.0
2010-02-09 12:15:00,36.95,37.05,36.94,37.01,28100.0,19.3795,19.4319,19.3742,19.4109,28100.0
2010-02-09 12:20:00,37.01,37.01,36.96,36.96,20100.0,19.4109,19.4109,19.3847,19.3847,20100.0
2010-02-09 12:25:00,36.96,36.99,36.95,36.98,19400.0,19.3847,19.4004,19.3795,19.3952,19400.0
2010-02-09 12:30:00,36.97,36.99,36.95,36.96,23100.0,19.3899,19.4004,19.3795,19.3847,23100.0
2010-02-09 12:35:00,36.96,37.01,36.91,36.93,22900.0,19.3847,19.4109,19.3585,19.369,22900.0
2010-02-09 12:40:00,36.93,36.95,36.7,36.74,123700.0,19.369,19.3795,19.2483,19.2693,123700.0
2010-02-09 12:45:00,36.73,36.78,36.67,36.73,79100.0,19.2641,19.2903,19.2326,19.2641,79100.0
2010-02-09 12:50:00,36.72,36.77,36.67,36.73,26900.0,19.2588,19.285,19.2326,19.2641,26900.0
2010-02-09 12:55:00,36.73,36.8,36.72,36.75,20000.0,19.2641,19.3008,19.2588,19.2746,20000.0
2010-02-09 13:00:00,36.75,36.83,36.74,36.75,21200.0,19.2746,19.3165,19.2693,19.2746,21200.0
2010-02-09 13:05:00,36.74,36.81,36.72,36.76,18600.0,19.2693,19.306,19.2588,19.2798,18600.0
2010-02-09 13:10:00,36.75,36.75,36.68,36.69,13800.0,19.2746,19.2746,19.2378,19.2431,13800.0
2010-02-09 13:15:00,36.69,36.72,36.65,36.66,13300.0,19.2431,19.2588,19.2221,19.2274,13300.0
2010-02-09 13:20:00,36.66,36.66,36.62,36.66,15100.0,19.2274,19.2274,19.2064,19.2274,15100.0
2010-02-09 13:25:00,36.68,36.69,36.62,36.63,8000.0,19.2378,19.2431,19.2064,19.2116,8000.0
2010-02-09 13:30:00,36.63,36.65,36.6,36.63,12500.0,19.2116,19.2221,19.1959,19.2116,12500.0
2010-02-09 13:35:00,36.63,36.7,36.62,36.69,10000.0,19.2116,19.2483,19.2064,19.2431,10000.0
2010-02-09 13:40:00,36.68,36.7,36.62,36.69,12100.0,19.2378,19.2483,19.2064,19.2431,12100.0
2010-02-09 13:45:00,36.7,36.78,36.7,36.76,19700.0,19.2483,19.2903,19.2483,19.2798,19700.0
2010-02-09 13:50:00,36.75,36.77,36.71,36.72,9700.0,19.2746,19.285,19.2536,19.2588,9700.0
2010-02-09 13:55:00,36.73,36.74,36.7,36.74,7600.0,19.2641,19.2693,19.2483,19.2693,7600.0
2010-02-09 14:00:00,36.74,36.77,36.72,36.73,15100.0,19.2693,19.285,19.2588,19.2641,15100.0
2010-02-09 14:05:00,36.73,36.77,36.69,36.69,19500.0,19.2641,19.285,19.2431,19.2431,19500.0
2010-02-09 14:10:00,36.69,36.72,36.68,36.69,10100.0,19.2431,19.2588,19.2378,19.2431,10100.0
2010-02-09 14:15:00,36.7,36.7,36.62,36.63,14600.0,19.2483,19.2483,19.2064,19.2116,14600.0
2010-02-09 14:20:00,36.63,36.7,36.62,36.67,13700.0,19.2116,19.2483,19.2064,19.2326,13700.0
2010-02-09 14:25:00,36.67,36.71,36.67,36.71,6900.0,19.2326,19.2536,19.2326,19.2536,6900.0
2010-02-09 14:30:00,36.71,36.74,36.69,36.74,11600.0,19.2536,19.2693,19.2431,19.2693,11600.0
2010-02-09 14:35:00,36.74,36.76,36.7,36.72,9000.0,19.2693,19.2798,19.2483,19.2588,9000.0
2010-02-09 14:40:00,36.72,36.76,36.67,36.68,20400.0,19.2588,19.2798,19.2326,19.2378,20400.0
2010-02-09 14:45:00,36.69,36.71,36.66,36.7,18100.0,19.2431,19.2536,19.2274,19.2483,18100.0
2010-02-09 14:50:00,36.71,36.72,36.67,36.7,29100.0,19.2536,19.2588,19.2326,19.2483,29100.0
2010-02-09 14:55:00,36.7,36.75,36.67,36.67,15900.0,19.2483,19.2746,19.2326,19.2326,15900.0
2010-02-09 15:00:00,36.69,36.72,36.67,36.71,40100.0,19.2431,19.2588,19.2326,19.2536,40100.0
2010-02-09 15:05:00,36.71,36.74,36.66,36.66,64000.0,19.2536,19.2693,19.2274,19.2274,64000.0
2010-02-09 15:10:00,36.66,36.72,36.63,36.72,42900.0,19.2274,19.2588,19.2116,19.2588,42900.0
2010-02-09 15:15:00,36.72,36.72,36.64,36.65,60600.0,19.2588,19.2588,19.2169,19.2221,60600.0
2010-02-09 15:20:00,36.65,36.73,36.65,36.68,79700.0,19.2221,19.2641,19.2221,19.2378,79700.0
2010-02-09 15:25:00,36.69,36.71,36.62,36.64,87600.0,19.2431,19.2536,19.2064,19.2169,87600.0
2010-02-09 15:30:00,36.65,36.68,36.61,36.64,139500.0,19.2221,19.2378,19.2011,19.2169,139500.0
2010-02-09 15:35:00,36.64,36.65,36.59,36.62,77300.0,19.2169,19.2221,19.1906,19.2064,77300.0
2010-02-09 15:40:00,36.62,36.67,36.57,36.65,126100.0,19.2064,19.2326,19.1802,19.2221,126100.0
2010-02-09 15:45:00,36.64,36.66,36.63,36.65,91400.0,19.2169,19.2274,19.2116,19.2221,91400.0
2010-02-09 15:50:00,36.65,36.66,36.5,36.53,57200.0,19.2221,19.2274,19.1434,19.1592,57200.0
2010-02-09 15:55:00,36.52,36.58,36.5,36.55,92000.0,19.1539,19.1854,19.1434,19.1697,92000.0
2010-02-10 09:30:00,36.6,36.61,36.47,36.51,29400.0,19.1959,19.2011,19.1277,19.1487,29400.0
2010-02-10 09:35:00,36.53,36.56,36.37,36.37,15500.0,19.1592,19.1749,19.0753,19.0753,15500.0
2010-02-10 09:40:00,36.36,36.41,36.28,36.38,30300.0,19.07,19.0962,19.0281,19.0805,30300.0
2010-02-10 09:45:00,36.38,36.48,36.38,36.48,25000.0,19.0805,19.1329,19.0805,19.1329,25000.0
2010-02-10 09:50:00,36.48,36.48,36.38,36.38,12200.0,19.1329,19.1329,19.0805,19.0805,12200.0
2010-02-10 09:55:00,36.38,36.47,36.37,36.45,15900.0,19.0805,19.1277,19.0753,19.1172,15900.0
2010-02-10 10:00:00,36.44,36.44,36.3,36.41,42300.0,19.112,19.112,19.0385,19.0962,42300.0
2010-02-10 10:05:00,36.4,36.41,36.21,36.24,24300.0,19.091,19.0962,18.9913,19.0071,24300.0
2010-02-10 10:10:00,36.24,36.24,36.2,36.22,14200.0,19.0071,19.0071,18.9861,18.9966,14200.0
2010-02-10 10:15:00,36.21,36.22,36.12,36.17,34100.0,18.9913,18.9966,18.9441,18.9704,34100.0
2010-02-10 10:20:00,36.18,36.24,36.14,36.23,29000.0,18.9756,19.0071,18.9546,19.0018,29000.0
2010-02-10 10:25:00,36.23,36.24,36.15,36.18,39400.0,19.0018,19.0071,18.9599,18.9756,39400.0
2010-02-10 10:30:00,36.17,36.23,36.13,36.22,25400.0,18.9704,19.0018,18.9494,18.9966,25400.0
2010-02-10 10:35:00,36.21,36.22,36.16,36.2,25100.0,18.9913,18.9966,18.9651,18.9861,25100.0
2010-02-10 10:40:00,36.21,36.33,36.2,36.32,55500.0,18.9913,19.0543,18.9861,19.049,55500.0
2010-02-10 10:45:00,36.31,36.4,36.3,36.33,34600.0,19.0438,19.091,19.0385,19.0543,34600.0
2010-02-10 10:50:00,36.33,36.39,36.33,36.36,22200.0,19.0543,19.0857,19.0543,19.07,22200.0
2010-02-10 10:55:00,36.35,36.42,36.35,36.42,19100.0,19.0648,19.1015,19.0648,19.1015,19100.0
2010-02-10 11:00:00,36.41,36.42,36.28,36.28,15300.0,19.0962,19.1015,19.0281,19.0281,15300.0
2010-02-10 11:05:00,36.29,36.49,36.29,36.49,34200.0,19.0333,19.1382,19.0333,19.1382,34200.0
2010-02-10 11:10:00,36.51,36.51,36.44,36.46,28700.0,19.1487,19.1487,19.112,19.1225,28700.0
2010-02-10 11:15:00,36.46,36.49,36.41,36.41,11300.0,19.1225,19.1382,19.0962,19.0962,11300.0
2010-02-10 11:20:00,36.42,36.49,36.41,36.49,10300.0,19.1015,19.1382,19.0962,19.1382,10300.0
2010-02-10 11:25:00,36.49,36.55,36.49,36.53,17800.0,19.1382,19.1697,19.1382,19.1592,17800.0
2010-02-10 11:30:00,36.54,36.55,36.52,36.52,10500.0,19.1644,19.1697,19.1539,19.1539,10500.0
2010-02-10 11:35:00,36.52,36.55,36.51,36.53,9600.0,19.1539,19.1697,19.1487,19.1592,9600.0
2010-02-10 11:40:00,36.52,36.56,36.5,36.51,14000.0,19.1539,19.1749,19.1434,19.1487,14000.0
2010-02-10 11:45:00,36.5,36.5,36.48,36.49,7500.0,19.1434,19.1434,19.1329,19.1382,7500.0
2010-02-10 11:50:00,36.49,36.52,36.48,36.51,13700.0,19.1382,19.1539,19.1329,19.1487,13700.0
2010-02-10 11:55:00,36.51,36.54,36.42,36.45,33200.0,19.1487,19.1644,19.1015,19.1172,33200.0
2010-02-10 12:00:00,36.46,36.54,36.44,36.54,35800.0,19.1225,19.1644,19.112,19.1644,35800.0
2010-02-10 12:05:00,36.54,36.54,36.48,36.51,28200.0,19.1644,19.1644,19.1329,19.1487,28200.0
2010-02-10 12:10:00,36.52,36.53,36.44,36.45,37600.0,19.1539,19.1592,19.112,19.1172,37600.0
2010-02-10 12:15:00,36.45,36.48,36.43,36.47,27700.0,19.1172,19.1329,19.1067,19.1277,27700.0
2010-02-10 12:20:00,36.47,36.55,36.42,36.54,31000.0,19.1277,19.1697,19.1015,19.1644,31000.0
2010-02-10 12:25:00,36.53,36.58,36.51,36.57,26700.0,19.1592,19.1854,19.1487,19.1802,26700.0
2010-02-10 12:30:00,36.57,36.62,36.49,36.49,31100.0,19.1802,19.2064,19.1382,19.1382,31100.0
2010-02-10 12:35:00,36.49,36.53,36.48,36.52,11800.0,19.1382,19.1592,19.1329,19.1539,11800.0
2010-02-10 12:40:00,36.52,36.56,36.51,36.51,16900.0,19.1539,19.1749,19.1487,19.1487,16900.0
2010-02-10 12:45:00,36.52,36.54,36.51,36.52,9600.0,19.1539,19.1644,19.1487,19.1539,9600.0
2010-02-10 12:50:00,36.52,36.54,36.5,36.53,15700.0,19.1539,19.1644,19.1434,19.1592,15700.0
2010-02-10 12:55:00,36.53,36.56,36.52,36.53,9800.0,19.1592,19.1749,19.1539,19.1592,9800.0
2010-02-10 13:00:00,36.54,36.58,36.52,36.55,12200.0,19.1644,19.1854,19.1539,19.1697,12200.0
2010-02-10 13:05:00,36.54,36.58,36.54,36.56,23000.0,19.1644,19.1854,19.1644,19.1749,23000.0
2010-02-10 13:10:00,36.56,36.61,36.56,36.56,22300.0,19.1749,19.2011,19.1749,19.1749,22300.0
2010-02-10 13:15:00,36.56,36.58,36.53,36.58,16300.0,19.1749,19.1854,19.1592,19.1854,16300.0
2010-02-10 13:20:00,36.58,36.62,36.57,36.62,23500.0,19.1854,19.2064,19.1802,19.2064,23500.0
2010-02-10 13:25:00,36.62,36.69,36.61,36.67,30400.0,19.2064,19.2431,19.2011,19.2326,30400.0
2010-02-10 13:30:00,36.67,36.69,36.64,36.69,22800.0,19.2326,19.2431,19.2169,19.2431,22800.0
2010-02-10 13:35:00,36.69,36.7,36.65,36.66,21400.0,19.2431,19.2483,19.2221,19.2274,21400.0
2010-02-10 13:40:00,36.66,36.67,36.63,36.66,25600.0,19.2274,19.2326,19.2116,19.2274,25600.0
2010-02-10 13:45:00,36.65,36.69,36.65,36.67,23700.0,19.2221,19.2431,19.2221,19.2326,23700.0
2010-02-10 13:50:00,36.68,36.72,36.67,36.7,30400.0,19.2378,19.2588,19.2326,19.2483,30400.0
2010-02-10 13:55:00,36.7,36.71,36.66,36.71,42200.0,19.2483,19.2536,19.2274,19.2536,42200.0
2010-02-10 14:00:00,36.72,36.73,36.68,36.7,27900.0,19.2588,19.2641,19.2378,19.2483,27900.0
2010-02-10 14:05:00,36.7,36.72,36.67,36.68,31900.0,19.2483,19.2588,19.2326,19.2378,31900.0
2010-02-10 14:10:00,36.67,36.71,36.64,36.64,45800.0,19.2326,19.2536,19.2169,19.2169,45800.0
2010-02-10 14:15:00,36.63,36.7,36.63,36.7,19700.0,19.2116,19.2483,19.2116,19.2483,19700.0
2010-02-10 14:20:00,36.7,36.73,36.64,36.72,37600.0,19.2483,19.2641,19.2169,19.2588,37600.0
2010-02-10 14:25:00,36.72,36.79,36.72,36.79,69800.0,19.2588,19.2955,19.2588,19.2955,69800.0
2010-02-10 14:30:00,36.79,36.79,36.7,36.72,41100.0,19.2955,19.2955,19.2483,19.2588,41100.0
2010-02-10 14:35:00,36.72,36.72,36.64,36.68,32500.0,19.2588,19.2588,19.2169,19.2378,32500.0
2010-02-10 14:40:00,36.69,36.7,36.66,36.66,25000.0,19.2431,19.2483,19.2274,19.2274,25000.0
2010-02-10 14:45:00,36.66,36.71,36.66,36.68,33400.0,19.2274,19.2536,19.2274,19.2378,33400.0
2010-02-10 14:50:00,36.67,36.68,36.62,36.65,51000.0,19.2326,19.2378,19.2064,19.2221,51000.0
2010-02-10 14:55:00,36.66,36.67,36.6,36.61,43600.0,19.2274,19.2326,19.1959,19.2011,43600.0
2010-02-10 15:00:00,36.61,36.64,36.59,36.64,63300.0,19.2011,19.2169,19.1906,19.2169,63300.0
2010-02-10 15:05:00,36.64,36.64,36.56,36.6,53300.0,19.2169,19.2169,19.1749,19.1959,53300.0
2010-02-10 15:10:00,36.6,36.64,36.58,36.58,32100.0,19.1959,19.2169,19.1854,19.1854,32100.0
2010-02-10 15:15:00,36.58,36.62,36.54,36.62,61100.0,19.1854,19.2064,19.1644,19.2064,61100.0
2010-02-10 15:20:00,36.62,36.63,36.59,36.62,32300.0,19.2064,19.2116,19.1906,19.2064,32300.0
2010-02-10 15:25:00,36.62,36.68,36.61,36.63,46200.0,19.2064,19.2378,19.2011,19.2116,46200.0
2010-02-10 15:30:00,36.63,36.64,36.52,36.56,105000.0,19.2116,19.2169,19.1539,19.1749,105000.0
2010-02-10 15:35:00,36.54,36.57,36.51,36.53,66800.0,19.1644,19.1802,19.1487,19.1592,66800.0
2010-02-10 15:40:00,36.54,36.64,36.52,36.58,80000.0,19.1644,19.2169,19.1539,19.1854,80000.0
2010-02-10 15:45:00,36.58,36.64,36.58,36.58,44200.0,19.1854,19.2169,19.1854,19.1854,44200.0
2010-02-10 15:50:00,36.58,36.59,36.53,36.54,169900.0,19.1854,19.1906,19.1592,19.1644,169900.0
2010-02-10 15:55:00,36.54,36.61,36.54,36.57,91200.0,19.1644,19.2011,19.1644,19.1802,91200.0
2010-02-11 09:30:00,36.48,36.61,36.36,36.36,36100.0,19.1329,19.2011,19.07,19.07,36100.0
2010-02-11 09:35:00,36.35,36.38,36.24,36.32,52300.0,19.0648,19.0805,19.0071,19.049,52300.0
2010-02-11 09:40:00,36.29,36.32,36.17,36.18,25700.0,19.0333,19.049,18.9704,18.9756,25700.0
2010-02-11 09:45:00,36.18,36.29,36.16,36.27,26300.0,18.9756,19.0333,18.9651,19.0228,26300.0
2010-02-11 09:50:00,36.27,36.37,36.27,36.36,43300.0,19.0228,19.0753,19.0228,19.07,43300.0
2010-02-11 09:55:00,36.35,36.46,36.34,36.43,22000.0,19.0648,19.1225,19.0595,19.1067,22000.0
2010-02-11 10:00:00,36.42,36.43,36.37,36.43,27400.0,19.1015,19.1067,19.0753,19.1067,27400.0
2010-02-11 10:05:00,36.43,36.53,36.43,36.5,32600.0,19.1067,19.1592,19.1067,19.1434,32600.0
2010-02-11 10:10:00,36.51,36.61,36.51,36.54,43100.0,19.1487,19.2011,19.1487,19.1644,43100.0
2010-02-11 10:15:00,36.54,36.55,36.5,36.51,28000.0,19.1644,19.1697,19.1434,19.1487,28000.0
2010-02-11 10:20:00,36.51,36.52,36.45,36.49,27900.0,19.1487,19.1539,19.1172,19.1382,27900.0
2010-02-11 10:25:00,36.48,36.51,36.47,36.5,23600.0,19.1329,19.1487,19.1277,19.1434,23600.0
2010-02-11 10:30:00,36.51,36.51,36.44,36.46,56200.0,19.1487,19.1487,19.112,19.1225,56200.0
2010-02-11 10:35:00,36.47,36.5,36.43,36.48,28100.0,19.1277,19.1434,19.1067,19.1329,28100.0
2010-02-11 10:40:00,36.48,36.49,36.42,36.47,25800.0,19.1329,19.1382,19.1015,19.1277,25800.0
2010-02-11 10:45:00,36.46,36.53,36.46,36.5,25600.0,19.1225,19.1592,19.1225,19.1434,25600.0
2010-02-11 10:50:00,36.51,36.51,36.45,36.46,38800.0,19.1487,19.1487,19.1172,19.1225,38800.0
2010-02-11 10:55:00,36.47,36.52,36.45,36.49,41800.0,19.1277,19.1539,19.1172,19.1382,41800.0
2010-02-11 11:00:00,36.49,36.52,36.48,36.5,18600.0,19.1382,19.1539,19.1329,19.1434,18600.0
2010-02-11 11:05:00,36.5,36.52,36.45,36.47,42200.0,19.1434,19.1539,19.1172,19.1277,42200.0
2010-02-11 11:10:00,36.47,36.61,36.47,36.6,53200.0,19.1277,19.2011,19.1277,19.1959,53200.0
2010-02-11 11:15:00,36.59,36.64,36.59,36.61,37700.0,19.1906,19.2169,19.1906,19.2011,37700.0
2010-02-11 11:20:00,36.62,36.73,36.62,36.7,38500.0,19.2064,19.2641,19.2064,19.2483,38500.0
2010-02-11 11:25:00,36.71,36.79,36.71,36.74,23700.0,19.2536,19.2955,19.2536,19.2693,23700.0
2010-02-11 11:30:00,36.75,36.77,36.66,36.68,22100.0,19.2746,19.285,19.2274,19.2378,22100.0
2010-02-11 11:35:00,36.68,36.69,36.67,36.67,8000.0,19.2378,19.2431,19.2326,19.2326,8000.0
2010-02-11 11:40:00,36.67,36.84,36.65,36.84,31800.0,19.2326,19.3218,19.2221,19.3218,31800.0
2010-02-11 11:45:00,36.85,36.91,36.82,36.82,21100.0,19.327,19.3585,19.3113,19.3113,21100.0
2010-02-11 11:50:00,36.82,36.87,36.8,36.86,26400.0,19.3113,19.3375,19.3008,19.3323,26400.0
2010-02-11 11:55:00,36.85,36.88,36.84,36.86,15200.0,19.327,19.3427,19.3218,19.3323,15200.0
2010-02-11 12:00:00,36.87,36.9,36.87,36.88,16400.0,19.3375,19.3532,19.3375,19.3427,16400.0
2010-02-11 12:05:00,36.87,36.89,36.85,36.88,11500.0,19.3375,19.348,19.327,19.3427,11500.0
2010-02-11 12:10:00,36.89,36.91,36.88,36.89,23600.0,19.348,19.3585,19.3427,19.348,23600.0
2010-02-11 12:15:00,36.9,36.95,36.87,36.88,21500.0,19.3532,19.3795,19.3375,19.3427,21500.0
2010-02-11 12:20:00,36.87,36.88,36.76,36.8,34800.0,19.3375,19.3427,19.2798,19.3008,34800.0
2010-02-11 12:25:00,36.8,36.86,36.79,36.85,14800.0,19.3008,19.3323,19.2955,19.327,14800.0
2010-02-11 12:30:00,36.86,36.86,36.83,36.86,9500.0,19.3323,19.3323,19.3165,19.3323,9500.0
2010-02-11 12:35:00,36.86,36.86,36.84,36.85,14700.0,19.3323,19.3323,19.3218,19.327,14700.0
2010-02-11 12:40:00,36.85,36.91,36.85,36.91,17300.0,19.327,19.3585,19.327,19.3585,17300.0
2010-02-11 12:45:00,36.91,36.91,36.89,36.9,8800.0,19.3585,19.3585,19.348,19.3532,8800.0
2010-02-11 12:50:00,36.9,36.93,36.89,36.91,10500.0,19.3532,19.369,19.348,19.3585,10500.0
2010-02-11 12:55:00,36.91,36.92,36.88,36.89,15000.0,19.3585,19.3637,19.3427,19.348,15000.0
2010-02-11 13:00:00,36.88,36.88,36.82,36.82,14700.0,19.3427,19.3427,19.3113,19.3113,14700.0
2010-02-11 13:05:00,36.83,36.86,36.81,36.86,7600.0,19.3165,19.3323,19.306,19.3323,7600.0
2010-02-11 13:10:00,36.86,36.89,36.86,36.89,11500.0,19.3323,19.348,19.3323,19.348,11500.0
2010-02-11 13:15:00,36.88,36.91,36.87,36.9,11900.0,19.3427,19.3585,19.3375,19.3532,11900.0
2010-02-11 13:20:00,36.9,36.94,36.9,36.92,14600.0,19.3532,19.3742,19.3532,19.3637,14600.0
2010-02-11 13:25:00,36.92,36.97,36.92,36.93,20500.0,19.3637,19.3899,19.3637,19.369,20500.0
2010-02-11 13:30:00,36.93,36.99,36.93,36.99,22700.0,19.369,19.4004,19.369,19.4004,22700.0
2010-02-11 13:35:00,36.99,36.99,36.95,36.97,20100.0,19.4004,19.4004,19.3795,19.3899,20100.0
2010-02-11 13:40:00,36.97,36.98,36.9,36.91,14100.0,19.3899,19.3952,19.3532,19.3585,14100.0
2010-02-11 13:45:00,36.9,36.91,36.85,36.88,23800.0,19.3532,19.3585,19.327,19.3427,23800.0
2010-02-11 13:50:00,36.88,36.93,36.87,36.93,36500.0,19.3427,19.369,19.3375,19.369,36500.0
2010-02-11 13:55:00,36.92,36.96,36.9,36.96,22900.0,19.3637,19.3847,19.3532,19.3847,22900.0
2010-02-11 14:00:00,36.96,36.99,36.93,36.99,28400.0,19.3847,19.4004,19.369,19.4004,28400.0
2010-02-11 14:05:00,36.99,37.02,36.98,37.0,28200.0,19.4004,19.4162,19.3952,19.4057,28200.0
2010-02-11 14:10:00,37.01,37.03,36.97,37.01,42500.0,19.4109,19.4214,19.3899,19.4109,42500.0
2010-02-11 14:15:00,37.01,37.08,37.0,37.08,38300.0,19.4109,19.4476,19.4057,19.4476,38300.0
2010-02-11 14:20:00,37.08,37.08,37.03,37.06,28200.0,19.4476,19.4476,19.4214,19.4371,28200.0
2010-02-11 14:25:00,37.06,37.12,37.05,37.11,28800.0,19.4371,19.4686,19.4319,19.4634,28800.0
2010-02-11 14:30:00,37.11,37.14,37.03,37.05,34300.0,19.4634,19.4791,19.4214,19.4319,34300.0
2010-02-11 14:35:00,37.04,37.08,37.03,37.06,24600.0,19.4267,19.4476,19.4214,19.4371,24600.0
2010-02-11 14:40:00,37.07,37.09,37.05,37.06,28900.0,19.4424,19.4529,19.4319,19.4371,28900.0
2010-02-11 14:45:00,37.06,37.07,37.01,37.02,86800.0,19.4371,19.4424,19.4109,19.4162,86800.0
2010-02-11 14:50:00,37.02,37.07,37.0,37.01,43000.0,19.4162,19.4424,19.4057,19.4109,43000.0
2010-02-11 14:55:00,37.01,37.05,37.0,37.02,48400.0,19.4109,19.4319,19.4057,19.4162,48400.0
2010-02-11 15:00:00,37.01,37.02,36.99,37.02,55300.0,19.4109,19.4162,19.4004,19.4162,55300.0
2010-02-11 15:05:00,37.02,37.03,37.0,37.02,99100.0,19.4162,19.4214,19.4057,19.4162,99100.0
2010-02-11 15:10:00,37.01,37.02,37.0,37.01,42200.0,19.4109,19.4162,19.4057,19.4109,42200.0
2010-02-11 15:15:00,37.0,37.01,36.99,36.99,10500.0,19.4057,19.4109,19.4004,19.4004,10500.0
2010-02-11 15:20:00,36.99,37.0,36.96,37.0,49800.0,19.4004,19.4057,19.3847,19.4057,49800.0
2010-02-11 15:25:00,37.01,37.01,36.97,36.97,30900.0,19.4109,19.4109,19.3899,19.3899,30900.0
2010-02-11 15:30:00,36.98,37.05,36.96,37.02,119500.0,19.3952,19.4319,19.3847,19.4162,119500.0
2010-02-11 15:35:00,37.02,37.03,36.99,36.99,101300.0,19.4162,19.4214,19.4004,19.4004,101300.0
2010-02-11 15:40:00,36.98,37.03,36.97,37.03,72000.0,19.3952,19.4214,19.3899,19.4214,72000.0
2010-02-11 15:45:00,37.03,37.03,37.0,37.0,113800.0,19.4214,19.4214,19.4057,19.4057,113800.0
2010-02-11 15:50:00,37.01,37.09,37.0,37.09,110100.0,19.4109,19.4529,19.4057,19.4529,110100.0
2010-02-11 15:55:00,37.1,37.11,37.04,37.07,142400.0,19.4581,19.4634,19.4267,19.4424,142400.0
2010-02-12 09:30:00,36.8,36.8,36.62,36.71,44900.0,19.3008,19.3008,19.2064,19.2536,44900.0
2010-02-12 09:35:00,36.7,36.75,36.62,36.72,148800.0,19.2483,19.2746,19.2064,19.2588,148800.0
2010-02-12 09:40:00,36.73,36.76,36.67,36.7,29600.0,19.2641,19.2798,19.2326,19.2483,29600.0
2010-02-12 09:45:00,36.69,36.79,36.61,36.77,39700.0,19.2431,19.2955,19.2011,19.285,39700.0
2010-02-12 09:50:00,36.78,36.78,36.6,36.63,40700.0,19.2903,19.2903,19.1959,19.2116,40700.0
2010-02-12 09:55:00,36.62,36.74,36.59,36.74,34000.0,19.2064,19.2693,19.1906,19.2693,34000.0
2010-02-12 10:00:00,36.74,36.74,36.58,36.64,57500.0,19.2693,19.2693,19.1854,19.2169,57500.0
2010-02-12 10:05:00,36.64,36.75,36.61,36.75,37800.0,19.2169,19.2746,19.2011,19.2746,37800.0
2010-02-12 10:10:00,36.76,36.83,36.72,36.75,38900.0,19.2798,19.3165,19.2588,19.2746,38900.0
2010-02-12 10:15:00,36.75,36.88,36.75,36.78,20500.0,19.2746,19.3427,19.2746,19.2903,20500.0
2010-02-12 10:20:00,36.78,36.8,36.74,36.76,44700.0,19.2903,19.3008,19.2693,19.2798,44700.0
2010-02-12 10:25:00,36.78,36.86,36.77,36.83,102300.0,19.2903,19.3323,19.285,19.3165,102300.0
2010-02-12 10:30:00,36.83,36.94,36.82,36.89,60500.0,19.3165,19.3742,19.3113,19.348,60500.0
2010-02-12 10:35:00,36.9,36.94,36.8,36.82,113800.0,19.3532,19.3742,19.3008,19.3113,113800.0
2010-02-12 10:40:00,36.82,36.89,36.82,36.88,50700.0,19.3113,19.348,19.3113,19.3427,50700.0
2010-02-12 10:45:00,36.88,36.96,36.87,36.93,70600.0,19.3427,19.3847,19.3375,19.369,70600.0
2010-02-12 10:50:00,36.93,36.99,36.9,36.94,32800.0,19.369,19.4004,19.3532,19.3742,32800.0
2010-02-12 10:55:00,36.92,36.96,36.91,36.93,35300.0,19.3637,19.3847,19.3585,19.369,35300.0
2010-02-12 11:00:00,36.94,36.94,36.89,36.92,33400.0,19.3742,19.3742,19.348,19.3637,33400.0
2010-02-12 11:05:00,36.92,36.92,36.88,36.88,15200.0,19.3637,19.3637,19.3427,19.3427,15200.0
2010-02-12 11:10:00,36.88,36.9,36.84,36.85,14100.0,19.3427,19.3532,19.3218,19.327,14100.0
2010-02-12 11:15:00,36.85,36.88,36.81,36.82,25400.0,19.327,19.3427,19.306,19.3113,25400.0
2010-02-12 11:20:00,36.82,36.88,36.82,36.87,41100.0,19.3113,19.3427,19.3113,19.3375,41100.0
2010-02-12 11:25:00,36.86,36.9,36.84,36.86,45800.0,19.3323,19.3532,19.3218,19.3323,45800.0
2010-02-12 11:30:00,36.86,36.88,36.84,36.85,61400.0,19.3323,19.3427,19.3218,19.327,61400.0
2010-02-12 11:35:00,36.85,36.86,36.82,36.82,16500.0,19.327,19.3323,19.3113,19.3113,16500.0
2010-02-12 11:40:00,36.82,36.87,36.81,36.85,18700.0,19.3113,19.3375,19.306,19.327,18700.0
2010-02-12 11:45:00,36.85,36.87,36.84,36.84,9700.0,19.327,19.3375,19.3218,19.3218,9700.0
2010-02-12 11:50:00,36.84,36.85,36.8,36.85,26300.0,19.3218,19.327,19.3008,19.327,26300.0
2010-02-12 11:55:00,36.85,36.85,36.8,36.81,34600.0,19.327,19.327,19.3008,19.306,34600.0
2010-02-12 12:00:00,36.81,36.88,36.81,36.87,33200.0,19.306,19.3427,19.306,19.3375,33200.0
2010-02-12 12:05:00,36.88,36.9,36.88,36.89,14100.0,19.3427,19.3532,19.3427,19.348,14100.0
2010-02-12 12:10:00,36.89,36.94,36.87,36.94,41000.0,19.348,19.3742,19.3375,19.3742,41000.0
2010-02-12 12:15:00,36.94,37.08,36.94,37.04,52000.0,19.3742,19.4476,19.3742,19.4267,52000.0
2010-02-12 12:20:00,37.04,37.12,37.04,37.07,27300.0,19.4267,19.4686,19.4267,19.4424,27300.0
2010-02-12 12:25:00,37.06,37.06,37.02,37.05,14900.0,19.4371,19.4371,19.4162,19.4319,14900.0
2010-02-12 12:30:00,37.05,37.12,37.04,37.05,55400.0,19.4319,19.4686,19.4267,19.4319,55400.0
2010-02-12 12:35:00,37.06,37.09,37.01,37.03,37000.0,19.4371,19.4529,19.4109,19.4214,37000.0
2010-02-12 12:40:00,37.03,37.08,37.01,37.07,24800.0,19.4214,19.4476,19.4109,19.4424,24800.0
2010-02-12 12:45:00,37.07,37.12,37.07,37.08,23400.0,19.4424,19.4686,19.4424,19.4476,23400.0
2010-02-12 12:50:00,37.08,37.09,37.07,37.07,39800.0,19.4476,19.4529,19.4424,19.4424,39800.0
2010-02-12 12:55:00,37.07,37.08,37.03,37.06,33400.0,19.4424,19.4476,19.4214,19.4371,33400.0
2010-02-12 13:00:00,37.07,37.1,37.0,37.0,34500.0,19.4424,19.4581,19.4057,19.4057,34500.0
2010-02-12 13:05:00,37.01,37.01,36.97,36.97,6500.0,19.4109,19.4109,19.3899,19.3899,6500.0
2010-02-12 13:10:00,36.98,36.98,36.95,36.96,11000.0,19.3952,19.3952,19.3795,19.3847,11000.0
2010-02-12 13:15:00,36.95,36.95,36.86,36.89,31400.0,19.3795,19.3795,19.3323,19.348,31400.0
2010-02-12 13:20:00,36.88,36.91,36.82,36.89,31000.0,19.3427,19.3585,19.3113,19.348,31000.0
2010-02-12 13:25:00,36.89,36.91,36.89,36.9,17500.0,19.348,19.3585,19.348,19.3532,17500.0
2010-02-12 13:30:00,36.9,36.9,36.83,36.86,32300.0,19.3532,19.3532,19.3165,19.3323,32300.0
2010-02-12 13:35:00,36.87,36.89,36.83,36.87,20200.0,19.3375,19.348,19.3165,19.3375,20200.0
2010-02-12 13:40:00,36.87,36.99,36.87,36.94,28100.0,19.3375,19.4004,19.3375,19.3742,28100.0
2010-02-12 13:45:00,36.93,36.95,36.92,36.95,12700.0,19.369,19.3795,19.3637,19.3795,12700.0
2010-02-12 13:50:00,36.94,36.96,36.9,36.93,10400.0,19.3742,19.3847,19.3532,19.369,10400.0
2010-02-12 13:55:00,36.92,36.93,36.89,36.91,22200.0,19.3637,19.369,19.348,19.3585,22200.0
2010-02-12 14:00:00,36.9,36.95,36.9,36.93,17000.0,19.3532,19.3795,19.3532,19.369,17000.0
2010-02-12 14:05:00,36.93,36.93,36.9,36.93,21200.0,19.369,19.369,19.3532,19.369,21200.0
2010-02-12 14:10:00,36.93,37.08,36.93,37.04,34500.0,19.369,19.4476,19.369,19.4267,34500.0
2010-02-12 14:15:00,37.05,37.09,37.01,37.03,25100.0,19.4319,19.4529,19.4109,19.4214,25100.0
2010-02-12 14:20:00,37.04,37.17,37.04,37.11,39700.0,19.4267,19.4948,19.4267,19.4634,39700.0
2010-02-12 14:25:00,37.11,37.13,37.06,37.09,18200.0,19.4634,19.4739,19.4371,19.4529,18200.0
2010-02-12 14:30:00,37.08,37.12,37.07,37.12,14400.0,19.4476,19.4686,19.4424,19.4686,14400.0
2010-02-12 14:35:00,37.11,37.11,37.05,37.07,12900.0,19.4634,19.4634,19.4319,19.4424,12900.0
2010-02-12 14:40:00,37.07,37.07,37.01,37.03,28200.0,19.4424,19.4424,19.4109,19.4214,28200.0
2010-02-12 14:45:00,37.03,37.05,37.03,37.04,13600.0,19.4214,19.4319,19.4214,19.4267,13600.0
2010-02-12 14:50:00,37.03,37.1,37.03,37.08,31000.0,19.4214,19.4581,19.4214,19.4476,31000.0
2010-02-12 14:55:00,37.08,37.08,37.0,37.01,44300.0,19.4476,19.4476,19.4057,19.4109,44300.0
2010-02-12 15:00:00,37.01,37.01,36.91,36.93,41900.0,19.4109,19.4109,19.3585,19.369,41900.0
2010-02-12 15:05:00,36.92,37.0,36.91,36.99,38300.0,19.3637,19.4057,19.3585,19.4004,38300.0
2010-02-12 15:10:00,36.98,37.0,36.91,37.0,58000.0,19.3952,19.4057,19.3585,19.4057,58000.0
2010-02-12 15:15:00,36.99,36.99,36.91,36.94,46700.0,19.4004,19.4004,19.3585,19.3742,46700.0
2010-02-12 15:20:00,36.93,36.97,36.92,36.97,88100.0,19.369,19.3899,19.3637,19.3899,88100.0
2010-02-12 15:25:00,36.96,36.97,36.92,36.93,30200.0,19.3847,19.3899,19.3637,19.369,30200.0
2010-02-12 15:30:00,36.92,36.93,36.87,36.92,64800.0,19.3637,19.369,19.3375,19.3637,64800.0
2010-02-12 15:35:00,36.92,37.01,36.92,37.0,95600.0,19.3637,19.4109,19.3637,19.4057,95600.0
2010-02-12 15:40:00,36.99,37.18,36.98,37.1,69900.0,19.4004,19.5001,19.3952,19.4581,69900.0
2010-02-12 15:45:00,37.09,37.11,37.04,37.07,118200.0,19.4529,19.4634,19.4267,19.4424,118200.0
2010-02-12 15:50:00,37.07,37.16,37.03,37.12,129700.0,19.4424,19.4896,19.4214,19.4686,129700.0
2010-02-12 15:55:00,37.12,37.15,37.08,37.14,284200.0,19.4686,19.4843,19.4476,19.4791,284200.0
2010-02-16 09:30:00,37.33,37.57,37.2,37.57,64700.0,19.5788,19.7046,19.5106,19.7046,64700.0
2010-02-16 09:35:00,37.57,37.65,37.54,37.61,26700.0,19.7046,19.7466,19.6889,19.7256,26700.0
2010-02-16 09:40:00,37.61,37.72,37.61,37.69,65800.0,19.7256,19.7833,19.7256,19.7676,65800.0
2010-02-16 09:45:00,37.69,37.72,37.67,37.71,111000.0,19.7676,19.7833,19.7571,19.7781,111000.0
2010-02-16 09:50:00,37.7,37.75,37.69,37.74,47900.0,19.7728,19.799,19.7676,19.7938,47900.0
2010-02-16 09:55:00,37.75,37.85,37.74,37.83,54100.0,19.799,19.8515,19.7938,19.841,54100.0
2010-02-16 10:00:00,37.83,37.91,37.83,37.85,58100.0,19.841,19.883,19.841,19.8515,58100.0
2010-02-16 10:05:00,37.84,37.85,37.71,37.71,29300.0,19.8462,19.8515,19.7781,19.7781,29300.0
2010-02-16 10:10:00,37.71,37.8,37.69,37.78,38600.0,19.7781,19.8253,19.7676,19.8148,38600.0
2010-02-16 10:15:00,37.78,37.83,37.78,37.81,27800.0,19.8148,19.841,19.8148,19.8305,27800.0
2010-02-16 10:20:00,37.81,37.81,37.7,37.75,76400.0,19.8305,19.8305,19.7728,19.799,76400.0
2010-02-16 10:25:00,37.75,37.85,37.74,37.8,66800.0,19.799,19.8515,19.7938,19.8253,66800.0
2010-02-16 10:30:00,37.81,37.85,37.8,37.82,43200.0,19.8305,19.8515,19.8253,19.8357,43200.0
2010-02-16 10:35:00,37.81,37.89,37.79,37.89,21400.0,19.8305,19.8725,19.82,19.8725,21400.0
2010-02-16 10:40:00,37.9,38.05,37.9,38.02,136900.0,19.8777,19.9564,19.8777,19.9406,136900.0
2010-02-16 10:45:00,38.02,38.03,38.0,38.01,35000.0,19.9406,19.9459,19.9302,19.9354,35000.0
2010-02-16 10:50:00,38.01,38.01,37.9,37.9,39600.0,19.9354,19.9354,19.8777,19.8777,39600.0
2010-02-16 10:55:00,37.9,37.91,37.86,37.88,25300.0,19.8777,19.883,19.8567,19.8672,25300.0
2010-02-16 11:00:00,37.88,37.89,37.86,37.87,26500.0,19.8672,19.8725,19.8567,19.862,26500.0
2010-02-16 11:05:00,37.87,37.89,37.7,37.77,48500.0,19.862,19.8725,19.7728,19.8095,48500.0
2010-02-16 11:10:00,37.75,37.78,37.71,37.74,26900.0,19.799,19.8148,19.7781,19.7938,26900.0
2010-02-16 11:15:00,37.74,37.87,37.74,37.87,31600.0,19.7938,19.862,19.7938,19.862,31600.0
2010-02-16 11:20:00,37.87,37.93,37.85,37.9,61200.0,19.862,19.8934,19.8515,19.8777,61200.0
2010-02-16 11:25:00,37.92,38.01,37.9,38.0,46400.0,19.8882,19.9354,19.8777,19.9302,46400.0
2010-02-16 11:30:00,37.99,38.08,37.99,38.04,41500.0,19.9249,19.9721,19.9249,19.9511,41500.0
2010-02-16 11:35:00,38.04,38.06,37.98,38.01,37700.0,19.9511,19.9616,19.9197,19.9354,37700.0
2010-02-16 11:40:00,38.01,38.15,38.0,38.13,42700.0,19.9354,20.0088,19.9302,19.9983,42700.0
2010-02-16 11:45:00,38.13,38.14,38.12,38.14,16200.0,19.9983,20.0036,19.9931,20.0036,16200.0
2010-02-16 11:50:00,38.14,38.14,38.06,38.06,32700.0,20.0036,20.0036,19.9616,19.9616,32700.0
2010-02-16 11:55:00,38.06,38.12,38.04,38.11,84500.0,19.9616,19.9931,19.9511,19.9878,84500.0
2010-02-16 12:00:00,38.11,38.15,38.1,38.14,33800.0,19.9878,20.0088,19.9826,20.0036,33800.0
2010-02-16 12:05:00,38.15,38.2,38.12,38.2,38000.0,20.0088,20.0351,19.9931,20.0351,38000.0
2010-02-16 12:10:00,38.2,38.22,38.18,38.19,56300.0,20.0351,20.0455,20.0246,20.0298,56300.0
2010-02-16 12:15:00,38.19,38.2,38.18,38.19,14300.0,20.0298,20.0351,20.0246,20.0298,14300.0
2010-02-16 12:20:00,38.19,38.2,38.16,38.18,43700.0,20.0298,20.0351,20.0141,20.0246,43700.0
2010-02-16 12:25:00,38.19,38.22,38.18,38.2,39800.0,20.0298,20.0455,20.0246,20.0351,39800.0
2010-02-16 12:30:00,38.2,38.21,38.19,38.2,15300.0,20.0351,20.0403,20.0298,20.0351,15300.0
2010-02-16 12:35:00,38.19,38.25,38.16,38.21,75800.0,20.0298,20.0613,20.0141,20.0403,75800.0
2010-02-16 12:40:00,38.2,38.26,38.2,38.23,39300.0,20.0351,20.0665,20.0351,20.0508,39300.0
2010-02-16 12:45:00,38.23,38.25,38.21,38.22,23600.0,20.0508,20.0613,20.0403,20.0455,23600.0
2010-02-16 12:50:00,38.22,38.22,38.16,38.17,18900.0,20.0455,20.0455,20.0141,20.0193,18900.0
2010-02-16 12:55:00,38.16,38.19,38.11,38.14,21400.0,20.0141,20.0298,19.9878,20.0036,21400.0
2010-02-16 13:00:00,38.14,38.16,38.08,38.09,33400.0,20.0036,20.0141,19.9721,19.9774,33400.0
2010-02-16 13:05:00,38.09,38.11,38.05,38.06,31700.0,19.9774,19.9878,19.9564,19.9616,31700.0
2010-02-16 13:10:00,38.06,38.08,38.04,38.05,19200.0,19.9616,19.9721,19.9511,19.9564,19200.0
2010-02-16 13:15:00,38.04,38.11,38.03,38.1,20200.0,19.9511,19.9878,19.9459,19.9826,20200.0
2010-02-16 13:20:00,38.1,38.12,38.09,38.11,13700.0,19.9826,19.9931,19.9774,19.9878,13700.0
2010-02-16 13:25:00,38.12,38.13,38.09,38.12,30800.0,19.9931,19.9983,19.9774,19.9931,30800.0
2010-02-16 13:30:00,38.13,38.14,38.1,38.12,25900.0,19.9983,20.0036,19.9826,19.9931,25900.0
2010-02-16 13:35:00,38.13,38.14,38.08,38.08,28000.0,19.9983,20.0036,19.9721,19.9721,28000.0
2010-02-16 13:40:00,38.08,38.09,38.06,38.07,24300.0,19.9721,19.9774,19.9616,19.9669,24300.0
2010-02-16 13:45:00,38.07,38.1,38.07,38.09,9800.0,19.9669,19.9826,19.9669,19.9774,9800.0
2010-02-16 13:50:00,38.09,38.11,38.06,38.06,18900.0,19.9774,19.9878,19.9616,19.9616,18900.0
2010-02-16 13:55:00,38.06,38.06,38.04,38.05,8600.0,19.9616,19.9616,19.9511,19.9564,8600.0
2010-02-16 14:00:00,38.04,38.04,38.01,38.02,17200.0,19.9511,19.9511,19.9354,19.9406,17200.0
2010-02-16 14:05:00,38.02,38.03,37.99,38.0,30200.0,19.9406,19.9459,19.9249,19.9302,30200.0
2010-02-16 14:10:00,38.0,38.04,37.99,38.04,26500.0,19.9302,19.9511,19.9249,19.9511,26500.0
2010-02-16 14:15:00,38.03,38.03,37.99,38.01,30200.0,19.9459,19.9459,19.9249,19.9354,30200.0
2010-02-16 14:20:00,38.01,38.05,38.01,38.03,21600.0,19.9354,19.9564,19.9354,19.9459,21600.0
2010-02-16 14:25:00,38.03,38.15,38.03,38.14,34000.0,19.9459,20.0088,19.9459,20.0036,34000.0
2010-02-16 14:30:00,38.13,38.13,38.07,38.07,27800.0,19.9983,19.9983,19.9669,19.9669,27800.0
2010-02-16 14:35:00,38.08,38.1,38.06,38.06,41500.0,19.9721,19.9826,19.9616,19.9616,41500.0
2010-02-16 14:40:00,38.07,38.08,38.05,38.08,11900.0,19.9669,19.9721,19.9564,19.9721,11900.0
2010-02-16 14:45:00,38.08,38.09,38.07,38.08,7100.0,19.9721,19.9774,19.9669,19.9721,7100.0
2010-02-16 14:50:00,38.07,38.1,38.05,38.09,50100.0,19.9669,19.9826,19.9564,19.9774,50100.0
2010-02-16 14:55:00,38.1,38.1,38.05,38.08,30800.0,19.9826,19.9826,19.9564,19.9721,30800.0
2010-02-16 15:00:00,38.09,38.09,38.03,38.03,26100.0,19.9774,19.9774,19.9459,19.9459,26100.0
2010-02-16 15:05:00,38.03,38.04,38.02,38.02,23600.0,19.9459,19.9511,19.9406,19.9406,23600.0
2010-02-16 15:10:00,38.02,38.03,38.02,38.02,27000.0,19.9406,19.9459,19.9406,19.9406,27000.0
2010-02-16 15:15:00,38.02,38.04,38.01,38.04,22200.0,19.9406,19.9511,19.9354,19.9511,22200.0
2010-02-16 15:20:00,38.04,38.05,37.99,37.99,40500.0,19.9511,19.9564,19.9249,19.9249,40500.0
2010-02-16 15:25:00,38.0,38.08,38.0,38.05,42200.0,19.9302,19.9721,19.9302,19.9564,42200.0
2010-02-16 15:30:00,38.05,38.12,38.05,38.11,30700.0,19.9564,19.9931,19.9564,19.9878,30700.0
2010-02-16 15:35:00,38.11,38.13,38.09,38.13,64400.0,19.9878,19.9983,19.9774,19.9983,64400.0
2010-02-16 15:40:00,38.13,38.25,38.13,38.24,92600.0,19.9983,20.0613,19.9983,20.056,92600.0
2010-02-16 15:45:00,38.24,38.25,38.22,38.25,63000.0,20.056,20.0613,20.0455,20.0613,63000.0
2010-02-16 15:50:00,38.25,38.25,38.19,38.21,85500.0,20.0613,20.0613,20.0298,20.0403,85500.0
2010-02-16 15:55:00,38.21,38.25,38.2,38.25,127500.0,20.0403,20.0613,20.0351,20.0613,127500.0
2010-02-17 09:30:00,38.3,38.47,38.27,38.36,35900.0,20.0875,20.1767,20.0718,20.119,35900.0
2010-02-17 09:35:00,38.37,38.44,38.3,38.3,29300.0,20.1242,20.1609,20.0875,20.0875,29300.0
2010-02-17 09:40:00,38.31,38.33,38.22,38.23,17700.0,20.0927,20.1032,20.0455,20.0508,17700.0
2010-02-17 09:45:00,38.25,38.28,38.21,38.27,22800.0,20.0613,20.077,20.0403,20.0718,22800.0
2010-02-17 09:50:00,38.25,38.26,38.2,38.22,17000.0,20.0613,20.0665,20.0351,20.0455,17000.0
2010-02-17 09:55:00,38.23,38.27,38.19,38.2,43500.0,20.0508,20.0718,20.0298,20.0351,43500.0
2010-02-17 10:00:00,38.21,38.27,38.17,38.19,76900.0,20.0403,20.0718,20.0193,20.0298,76900.0
2010-02-17 10:05:00,38.18,38.26,38.16,38.26,46200.0,20.0246,20.0665,20.0141,20.0665,46200.0
2010-02-17 10:10:00,38.27,38.32,38.22,38.26,36100.0,20.0718,20.098,20.0455,20.0665,36100.0
2010-02-17 10:15:00,38.26,38.38,38.26,38.37,31600.0,20.0665,20.1295,20.0665,20.1242,31600.0
2010-02-17 10:20:00,38.37,38.37,38.29,38.3,46500.0,20.1242,20.1242,20.0823,20.0875,46500.0
2010-02-17 10:25:00,38.3,38.33,38.28,38.33,39100.0,20.0875,20.1032,20.077,20.1032,39100.0
2010-02-17 10:30:00,38.33,38.42,38.32,38.41,60000.0,20.1032,20.1504,20.098,20.1452,60000.0
2010-02-17 10:35:00,38.42,38.42,38.33,38.36,46000.0,20.1504,20.1504,20.1032,20.119,46000.0
2010-02-17 10:40:00,38.36,38.36,38.3,38.32,56500.0,20.119,20.119,20.0875,20.098,56500.0
2010-02-17 10:45:00,38.32,38.32,38.24,38.29,62900.0,20.098,20.098,20.056,20.0823,62900.0
2010-02-17 10:50:00,38.29,38.34,38.29,38.3,36600.0,20.0823,20.1085,20.0823,20.0875,36600.0
2010-02-17 10:55:00,38.3,38.3,38.23,38.23,33400.0,20.0875,20.0875,20.0508,20.0508,33400.0
2010-02-17 11:00:00,38.24,38.25,38.18,38.21,38700.0,20.056,20.0613,20.0246,20.0403,38700.0
2010-02-17 11:05:00,38.21,38.29,38.21,38.26,29200.0,20.0403,20.0823,20.0403,20.0665,29200.0
2010-02-17 11:10:00,38.26,38.35,38.21,38.32,48300.0,20.0665,20.1137,20.0403,20.098,48300.0
2010-02-17 11:15:00,38.32,38.35,38.29,38.31,32200.0,20.098,20.1137,20.0823,20.0927,32200.0
2010-02-17 11:20:00,38.31,38.31,38.26,38.3,32700.0,20.0927,20.0927,20.0665,20.0875,32700.0
2010-02-17 11:25:00,38.3,38.32,38.26,38.28,41100.0,20.0875,20.098,20.0665,20.077,41100.0
2010-02-17 11:30:00,38.28,38.28,38.22,38.25,57800.0,20.077,20.077,20.0455,20.0613,57800.0
2010-02-17 11:35:00,38.26,38.3,38.26,38.29,30900.0,20.0665,20.0875,20.0665,20.0823,30900.0
2010-02-17 11:40:00,38.28,38.31,38.24,38.26,35100.0,20.077,20.0927,20.056,20.0665,35100.0
2010-02-17 11:45:00,38.26,38.34,38.26,38.33,43200.0,20.0665,20.1085,20.0665,20.1032,43200.0
2010-02-17 11:50:00,38.34,38.4,38.33,38.36,61200.0,20.1085,20.1399,20.1032,20.119,61200.0
2010-02-17 11:55:00,38.35,38.36,38.33,38.35,25900.0,20.1137,20.119,20.1032,20.1137,25900.0
2010-02-17 12:00:00,38.35,38.39,38.34,38.39,55800.0,20.1137,20.1347,20.1085,20.1347,55800.0
2010-02-17 12:05:00,38.39,38.46,38.38,38.44,47300.0,20.1347,20.1714,20.1295,20.1609,47300.0
2010-02-17 12:10:00,38.45,38.45,38.39,38.39,19600.0,20.1662,20.1662,20.1347,20.1347,19600.0
2010-02-17 12:15:00,38.39,38.46,38.38,38.44,35000.0,20.1347,20.1714,20.1295,20.1609,35000.0
2010-02-17 12:20:00,38.45,38.46,38.41,38.45,25400.0,20.1662,20.1714,20.1452,20.1662,25400.0
2010-02-17 12:25:00,38.45,38.46,38.43,38.45,20100.0,20.1662,20.1714,20.1557,20.1662,20100.0
2010-02-17 12:30:00,38.45,38.46,38.42,38.43,23000.0,20.1662,20.1714,20.1504,20.1557,23000.0
2010-02-17 12:35:00,38.42,38.43,38.38,38.39,33000.0,20.1504,20.1557,20.1295,20.1347,33000.0
2010-02-17 12:40:00,38.39,38.4,38.36,38.36,18600.0,20.1347,20.1399,20.119,20.119,18600.0
2010-02-17 12:45:00,38.36,38.39,38.35,38.38,20500.0,20.119,20.1347,20.1137,20.1295,20500.0
2010-02-17 12:50:00,38.37,38.38,38.34,38.35,23700.0,20.1242,20.1295,20.1085,20.1137,23700.0
2010-02-17 12:55:00,38.34,38.37,38.34,38.37,24100.0,20.1085,20.1242,20.1085,20.1242,24100.0
2010-02-17 13:00:00,38.37,38.41,38.37,38.4,23800.0,20.1242,20.1452,20.1242,20.1399,23800.0
2010-02-17 13:05:00,38.4,38.42,38.38,38.41,32700.0,20.1399,20.1504,20.1295,20.1452,32700.0
2010-02-17 13:10:00,38.41,38.41,38.35,38.36,23600.0,20.1452,20.1452,20.1137,20.119,23600.0
2010-02-17 13:15:00,38.36,38.37,38.33,38.34,27900.0,20.119,20.1242,20.1032,20.1085,27900.0
2010-02-17 13:20:00,38.35,38.35,38.3,38.31,29800.0,20.1137,20.1137,20.0875,20.0927,29800.0
2010-02-17 13:25:00,38.31,38.32,38.3,38.31,16900.0,20.0927,20.098,20.0875,20.0927,16900.0
2010-02-17 13:30:00,38.3,38.31,38.26,38.27,26700.0,20.0875,20.0927,20.0665,20.0718,26700.0
2010-02-17 13:35:00,38.28,38.3,38.26,38.28,28100.0,20.077,20.0875,20.0665,20.077,28100.0
2010-02-17 13:40:00,38.28,38.28,38.25,38.26,16200.0,20.077,20.077,20.0613,20.0665,16200.0
2010-02-17 13:45:00,38.25,38.26,38.24,38.26,24100.0,20.0613,20.0665,20.056,20.0665,24100.0
2010-02-17 13:50:00,38.26,38.26,38.24,38.24,17300.0,20.0665,20.0665,20.056,20.056,17300.0
2010-02-17 13:55:00,38.24,38.25,38.21,38.24,24700.0,20.056,20.0613,20.0403,20.056,24700.0
2010-02-17 14:00:00,38.24,38.28,38.15,38.27,98200.0,20.056,20.077,20.0088,20.0718,98200.0
2010-02-17 14:05:00,38.27,38.37,38.23,38.37,55000.0,20.0718,20.1242,20.0508,20.1242,55000.0
2010-02-17 14:10:00,38.37,38.43,38.36,38.41,66900.0,20.1242,20.1557,20.119,20.1452,66900.0
2010-02-17 14:15:00,38.42,38.43,38.37,38.37,68200.0,20.1504,20.1557,20.1242,20.1242,68200.0
2010-02-17 14:20:00,38.38,38.4,38.32,38.38,51600.0,20.1295,20.1399,20.098,20.1295,51600.0
2010-02-17 14:25:00,38.39,38.45,38.39,38.44,29400.0,20.1347,20.1662,20.1347,20.1609,29400.0
2010-02-17 14:30:00,38.43,38.45,38.4,38.43,25500.0,20.1557,20.1662,20.1399,20.1557,25500.0
2010-02-17 14:35:00,38.43,38.47,38.41,38.43,29200.0,20.1557,20.1767,20.1452,20.1557,29200.0
2010-02-17 14:40:00,38.42,38.46,38.41,38.44,44100.0,20.1504,20.1714,20.1452,20.1609,44100.0
2010-02-17 14:45:00,38.44,38.47,38.43,38.43,45100.0,20.1609,20.1767,20.1557,20.1557,45100.0
2010-02-17 14:50:00,38.43,38.47,38.43,38.44,32400.0,20.1557,20.1767,20.1557,20.1609,32400.0
2010-02-17 14:55:00,38.43,38.43,38.37,38.4,56800.0,20.1557,20.1557,20.1242,20.1399,56800.0
2010-02-17 15:00:00,38.4,38.4,38.34,38.36,28900.0,20.1399,20.1399,20.1085,20.119,28900.0
2010-02-17 15:05:00,38.36,38.37,38.33,38.34,25100.0,20.119,20.1242,20.1032,20.1085,25100.0
2010-02-17 15:10:00,38.34,38.35,38.31,38.33,59300.0,20.1085,20.1137,20.0927,20.1032,59300.0
2010-02-17 15:15:00,38.34,38.35,38.31,38.35,28800.0,20.1085,20.1137,20.0927,20.1137,28800.0
2010-02-17 15:20:00,38.35,38.35,38.3,38.32,46500.0,20.1137,20.1137,20.0875,20.098,46500.0
2010-02-17 15:25:00,38.32,38.34,38.3,38.3,32500.0,20.098,20.1085,20.0875,20.0875,32500.0
2010-02-17 15:30:00,38.3,38.35,38.3,38.35,30200.0,20.0875,20.1137,20.0875,20.1137,30200.0
2010-02-17 15:35:00,38.35,38.37,38.33,38.33,40400.0,20.1137,20.1242,20.1032,20.1032,40400.0
2010-02-17 15:40:00,38.33,38.36,38.31,38.35,113300.0,20.1032,20.119,20.0927,20.1137,113300.0
2010-02-17 15:45:00,38.35,38.38,38.29,38.34,65900.0,20.1137,20.1295,20.0823,20.1085,65900.0
2010-02-17 15:50:00,38.33,38.4,38.33,38.4,73400.0,20.1032,20.1399,20.1032,20.1399,73400.0
2010-02-17 15:55:00,38.4,38.4,38.37,38.39,115800.0,20.1399,20.1399,20.1242,20.1347,115800.0
2010-02-18 09:30:00,38.29,38.42,38.29,38.39,37800.0,20.0823,20.1504,20.0823,20.1347,37800.0
2010-02-18 09:35:00,38.41,38.56,38.41,38.44,22100.0,20.1452,20.2239,20.1452,20.1609,22100.0
2010-02-18 09:40:00,38.44,38.52,38.4,38.42,49700.0,20.1609,20.2029,20.1399,20.1504,49700.0
2010-02-18 09:45:00,38.42,38.53,38.42,38.52,30700.0,20.1504,20.2081,20.1504,20.2029,30700.0
2010-02-18 09:50:00,38.52,38.63,38.51,38.61,41000.0,20.2029,20.2606,20.1976,20.2501,41000.0
2010-02-18 09:55:00,38.61,38.65,38.59,38.6,40000.0,20.2501,20.2711,20.2396,20.2448,40000.0
2010-02-18 10:00:00,38.59,38.6,38.51,38.54,66200.0,20.2396,20.2448,20.1976,20.2134,66200.0
2010-02-18 10:05:00,38.54,38.62,38.54,38.6,40700.0,20.2134,20.2553,20.2134,20.2448,40700.0
2010-02-18 10:10:00,38.6,38.69,38.59,38.66,33400.0,20.2448,20.292,20.2396,20.2763,33400.0
2010-02-18 10:15:00,38.66,38.77,38.65,38.65,33600.0,20.2763,20.334,20.2711,20.2711,33600.0
2010-02-18 10:20:00,38.66,38.67,38.53,38.53,21700.0,20.2763,20.2816,20.2081,20.2081,21700.0
2010-02-18 10:25:00,38.54,38.59,38.54,38.55,18400.0,20.2134,20.2396,20.2134,20.2186,18400.0
2010-02-18 10:30:00,38.54,38.57,38.51,38.53,52600.0,20.2134,20.2291,20.1976,20.2081,52600.0
2010-02-18 10:35:00,38.54,38.58,38.52,38.53,63600.0,20.2134,20.2344,20.2029,20.2081,63600.0
2010-02-18 10:40:00,38.54,38.54,38.5,38.53,24700.0,20.2134,20.2134,20.1924,20.2081,24700.0
2010-02-18 10:45:00,38.53,38.57,38.52,38.55,19200.0,20.2081,20.2291,20.2029,20.2186,19200.0
2010-02-18 10:50:00,38.54,38.58,38.53,38.58,15700.0,20.2134,20.2344,20.2081,20.2344,15700.0
2010-02-18 10:55:00,38.59,38.69,38.59,38.67,65600.0,20.2396,20.292,20.2396,20.2816,65600.0
2010-02-18 11:00:00,38.66,38.67,38.63,38.66,38500.0,20.2763,20.2816,20.2606,20.2763,38500.0
2010-02-18 11:05:00,38.66,38.71,38.57,38.6,74700.0,20.2763,20.3025,20.2291,20.2448,74700.0
2010-02-18 11:10:00,38.6,38.65,38.56,38.63,37300.0,20.2448,20.2711,20.2239,20.2606,37300.0
2010-02-18 11:15:00,38.63,38.65,38.58,38.59,12300.0,20.2606,20.2711,20.2344,20.2396,12300.0
2010-02-18 11:20:00,38.59,38.63,38.59,38.61,5900.0,20.2396,20.2606,20.2396,20.2501,5900.0
2010-02-18 11:25:00,38.61,38.63,38.57,38.59,11900.0,20.2501,20.2606,20.2291,20.2396,11900.0
2010-02-18 11:30:00,38.59,38.61,38.54,38.56,16700.0,20.2396,20.2501,20.2134,20.2239,16700.0
2010-02-18 11:35:00,38.55,38.56,38.52,38.56,11900.0,20.2186,20.2239,20.2029,20.2239,11900.0
2010-02-18 11:40:00,38.56,38.61,38.56,38.59,14200.0,20.2239,20.2501,20.2239,20.2396,14200.0
2010-02-18 11:45:00,38.58,38.6,38.53,38.53,14000.0,20.2344,20.2448,20.2081,20.2081,14000.0
2010-02-18 11:50:00,38.54,38.54,38.49,38.51,15500.0,20.2134,20.2134,20.1871,20.1976,15500.0
2010-02-18 11:55:00,38.51,38.53,38.5,38.52,10000.0,20.1976,20.2081,20.1924,20.2029,10000.0
2010-02-18 12:00:00,38.52,38.56,38.52,38.56,13200.0,20.2029,20.2239,20.2029,20.2239,13200.0
2010-02-18 12:05:00,38.57,38.57,38.52,38.52,13700.0,20.2291,20.2291,20.2029,20.2029,13700.0
2010-02-18 12:10:00,38.51,38.54,38.51,38.52,11800.0,20.1976,20.2134,20.1976,20.2029,11800.0
2010-02-18 12:15:00,38.52,38.54,38.51,38.51,11900.0,20.2029,20.2134,20.1976,20.1976,11900.0
2010-02-18 12:20:00,38.51,38.55,38.51,38.55,19400.0,20.1976,20.2186,20.1976,20.2186,19400.0
2010-02-18 12:25:00,38.54,38.56,38.53,38.54,9200.0,20.2134,20.2239,20.2081,20.2134,9200.0
2010-02-18 12:30:00,38.54,38.54,38.5,38.5,9100.0,20.2134,20.2134,20.1924,20.1924,9100.0
2010-02-18 12:35:00,38.5,38.51,38.47,38.5,30300.0,20.1924,20.1976,20.1767,20.1924,30300.0
2010-02-18 12:40:00,38.5,38.5,38.48,38.49,4400.0,20.1924,20.1924,20.1819,20.1871,4400.0
2010-02-18 12:45:00,38.5,38.5,38.45,38.47,17800.0,20.1924,20.1924,20.1662,20.1767,17800.0
2010-02-18 12:50:00,38.47,38.47,38.43,38.43,15000.0,20.1767,20.1767,20.1557,20.1557,15000.0
2010-02-18 12:55:00,38.43,38.44,38.43,38.43,6100.0,20.1557,20.1609,20.1557,20.1557,6100.0
2010-02-18 13:00:00,38.42,38.44,38.41,38.43,21000.0,20.1504,20.1609,20.1452,20.1557,21000.0
2010-02-18 13:05:00,38.44,38.44,38.43,38.43,5100.0,20.1609,20.1609,20.1557,20.1557,5100.0
2010-02-18 13:10:00,38.43,38.44,38.4,38.41,18500.0,20.1557,20.1609,20.1399,20.1452,18500.0
2010-02-18 13:15:00,38.4,38.44,38.4,38.44,12300.0,20.1399,20.1609,20.1399,20.1609,12300.0
2010-02-18 13:20:00,38.44,38.47,38.42,38.46,39500.0,20.1609,20.1767,20.1504,20.1714,39500.0
2010-02-18 13:25:00,38.45,38.48,38.45,38.48,15200.0,20.1662,20.1819,20.1662,20.1819,15200.0
2010-02-18 13:30:00,38.48,38.53,38.47,38.53,51600.0,20.1819,20.2081,20.1767,20.2081,51600.0
2010-02-18 13:35:00,38.53,38.54,38.51,38.52,22100.0,20.2081,20.2134,20.1976,20.2029,22100.0
2010-02-18 13:40:00,38.52,38.59,38.52,38.57,40500.0,20.2029,20.2396,20.2029,20.2291,40500.0
2010-02-18 13:45:00,38.57,38.62,38.57,38.6,34800.0,20.2291,20.2553,20.2291,20.2448,34800.0
2010-02-18 13:50:00,38.61,38.61,38.54,38.55,27100.0,20.2501,20.2501,20.2134,20.2186,27100.0
2010-02-18 13:55:00,38.56,38.58,38.55,38.55,17800.0,20.2239,20.2344,20.2186,20.2186,17800.0
2010-02-18 14:00:00,38.56,38.56,38.53,38.54,11700.0,20.2239,20.2239,20.2081,20.2134,11700.0
2010-02-18 14:05:00,38.54,38.55,38.51,38.51,48200.0,20.2134,20.2186,20.1976,20.1976,48200.0
2010-02-18 14:10:00,38.51,38.51,38.5,38.5,13300.0,20.1976,20.1976,20.1924,20.1924,13300.0
2010-02-18 14:15:00,38.5,38.63,38.49,38.62,51300.0,20.1924,20.2606,20.1871,20.2553,51300.0
2010-02-18 14:20:00,38.61,38.62,38.6,38.6,26700.0,20.2501,20.2553,20.2448,20.2448,26700.0
2010-02-18 14:25:00,38.6,38.66,38.6,38.62,21400.0,20.2448,20.2763,20.2448,20.2553,21400.0
2010-02-18 14:30:00,38.61,38.67,38.6,38.62,71100.0,20.2501,20.2816,20.2448,20.2553,71100.0
2010-02-18 14:35:00,38.61,38.67,38.6,38.64,23700.0,20.2501,20.2816,20.2448,20.2658,23700.0
2010-02-18 14:40:00,38.64,38.67,38.61,38.61,33600.0,20.2658,20.2816,20.2501,20.2501,33600.0
2010-02-18 14:45:00,38.62,38.72,38.62,38.68,45200.0,20.2553,20.3078,20.2553,20.2868,45200.0
2010-02-18 14:50:00,38.67,38.69,38.65,38.68,28400.0,20.2816,20.292,20.2711,20.2868,28400.0
2010-02-18 14:55:00,38.68,38.72,38.67,38.69,23000.0,20.2868,20.3078,20.2816,20.292,23000.0
2010-02-18 15:00:00,38.7,38.74,38.65,38.67,40900.0,20.2973,20.3183,20.2711,20.2816,40900.0
2010-02-18 15:05:00,38.67,38.7,38.66,38.69,18400.0,20.2816,20.2973,20.2763,20.292,18400.0
2010-02-18 15:10:00,38.7,38.71,38.68,38.7,25300.0,20.2973,20.3025,20.2868,20.2973,25300.0
2010-02-18 15:15:00,38.69,38.73,38.68,38.73,63700.0,20.292,20.313,20.2868,20.313,63700.0
2010-02-18 15:20:00,38.73,38.73,38.7,38.7,27200.0,20.313,20.313,20.2973,20.2973,27200.0
2010-02-18 15:25:00,38.71,38.76,38.7,38.74,83600.0,20.3025,20.3288,20.2973,20.3183,83600.0
2010-02-18 15:30:00,38.73,38.74,38.7,38.7,42500.0,20.313,20.3183,20.2973,20.2973,42500.0
2010-02-18 15:35:00,38.7,38.71,38.66,38.66,36400.0,20.2973,20.3025,20.2763,20.2763,36400.0
2010-02-18 15:40:00,38.67,38.72,38.65,38.65,76700.0,20.2816,20.3078,20.2711,20.2711,76700.0
2010-02-18 15:45:00,38.65,38.74,38.65,38.72,57300.0,20.2711,20.3183,20.2711,20.3078,57300.0
2010-02-18 15:50:00,38.71,38.72,38.67,38.67,51200.0,20.3025,20.3078,20.2816,20.2816,51200.0
2010-02-18 15:55:00,38.67,38.71,38.66,38.7,90600.0,20.2816,20.3025,20.2763,20.2973,90600.0
2010-02-19 09:30:00,38.53,38.63,38.51,38.56,402600.0,20.2081,20.2606,20.1976,20.2239,402600.0
2010-02-19 09:35:00,38.61,38.64,38.48,38.56,39700.0,20.2501,20.2658,20.1819,20.2239,39700.0
2010-02-19 09:40:00,38.57,38.64,38.54,38.6,25300.0,20.2291,20.2658,20.2134,20.2448,25300.0
2010-02-19 09:45:00,38.61,38.64,38.56,38.59,28400.0,20.2501,20.2658,20.2239,20.2396,28400.0
2010-02-19 09:50:00,38.61,38.65,38.58,38.63,14500.0,20.2501,20.2711,20.2344,20.2606,14500.0
2010-02-19 09:55:00,38.62,38.64,38.49,38.49,27000.0,20.2553,20.2658,20.1871,20.1871,27000.0
2010-02-19 10:00:00,38.48,38.56,38.47,38.48,22400.0,20.1819,20.2239,20.1767,20.1819,22400.0
2010-02-19 10:05:00,38.47,38.6,38.46,38.58,27400.0,20.1767,20.2448,20.1714,20.2344,27400.0
2010-02-19 10:10:00,38.58,38.68,38.54,38.66,49800.0,20.2344,20.2868,20.2134,20.2763,49800.0
2010-02-19 10:15:00,38.67,38.69,38.65,38.69,14200.0,20.2816,20.292,20.2711,20.292,14200.0
2010-02-19 10:20:00,38.69,38.82,38.69,38.8,32800.0,20.292,20.3602,20.292,20.3497,32800.0
2010-02-19 10:25:00,38.8,38.89,38.76,38.83,52300.0,20.3497,20.3969,20.3288,20.3655,52300.0
2010-02-19 10:30:00,38.83,38.86,38.81,38.85,27000.0,20.3655,20.3812,20.355,20.376,27000.0
2010-02-19 10:35:00,38.83,38.86,38.82,38.85,20600.0,20.3655,20.3812,20.3602,20.376,20600.0
2010-02-19 10:40:00,38.85,38.89,38.83,38.88,31800.0,20.376,20.3969,20.3655,20.3917,31800.0
2010-02-19 10:45:00,38.88,38.97,38.88,38.93,42900.0,20.3917,20.4389,20.3917,20.4179,42900.0
2010-02-19 10:50:00,38.91,38.93,38.9,38.92,17000.0,20.4074,20.4179,20.4022,20.4127,17000.0
2010-02-19 10:55:00,38.92,38.94,38.89,38.89,15900.0,20.4127,20.4232,20.3969,20.3969,15900.0
2010-02-19 11:00:00,38.89,38.94,38.88,38.93,20500.0,20.3969,20.4232,20.3917,20.4179,20500.0
2010-02-19 11:05:00,38.92,39.0,38.91,38.97,28200.0,20.4127,20.4546,20.4074,20.4389,28200.0
2010-02-19 11:10:00,38.97,39.04,38.93,39.03,38700.0,20.4389,20.4756,20.4179,20.4704,38700.0
2010-02-19 11:15:00,39.04,39.06,39.02,39.03,35200.0,20.4756,20.4861,20.4651,20.4704,35200.0
2010-02-19 11:20:00,39.03,39.15,39.03,39.12,52700.0,20.4704,20.5333,20.4704,20.5176,52700.0
2010-02-19 11:25:00,39.12,39.13,39.1,39.13,22900.0,20.5176,20.5228,20.5071,20.5228,22900.0
2010-02-19 11:30:00,39.13,39.14,39.11,39.13,26600.0,20.5228,20.5281,20.5123,20.5228,26600.0
2010-02-19 11:35:00,39.12,39.18,39.11,39.18,22700.0,20.5176,20.549,20.5123,20.549,22700.0
2010-02-19 11:40:00,39.19,39.23,39.18,39.2,29200.0,20.5543,20.5753,20.549,20.5595,29200.0
2010-02-19 11:45:00,39.2,39.22,39.16,39.16,15500.0,20.5595,20.57,20.5385,20.5385,15500.0
2010-02-19 11:50:00,39.17,39.18,39.15,39.17,20400.0,20.5438,20.549,20.5333,20.5438,20400.0
2010-02-19 11:55:00,39.17,39.19,39.14,39.18,18600.0,20.5438,20.5543,20.5281,20.549,18600.0
2010-02-19 12:00:00,39.18,39.23,39.15,39.19,20200.0,20.549,20.5753,20.5333,20.5543,20200.0
2010-02-19 12:05:00,39.19,39.22,39.17,39.2,23500.0,20.5543,20.57,20.5438,20.5595,23500.0
2010-02-19 12:10:00,39.19,39.2,39.16,39.16,19500.0,20.5543,20.5595,20.5385,20.5385,19500.0
2010-02-19 12:15:00,39.17,39.17,39.14,39.14,16800.0,20.5438,20.5438,20.5281,20.5281,16800.0
2010-02-19 12:20:00,39.14,39.17,39.14,39.16,16000.0,20.5281,20.5438,20.5281,20.5385,16000.0
2010-02-19 12:25:00,39.16,39.17,39.07,39.1,40100.0,20.5385,20.5438,20.4913,20.5071,40100.0
2010-02-19 12:30:00,39.11,39.13,39.09,39.12,33900.0,20.5123,20.5228,20.5018,20.5176,33900.0
2010-02-19 12:35:00,39.12,39.12,39.11,39.11,12100.0,20.5176,20.5176,20.5123,20.5123,12100.0
2010-02-19 12:40:00,39.11,39.13,39.09,39.11,32400.0,20.5123,20.5228,20.5018,20.5123,32400.0
2010-02-19 12:45:00,39.11,39.15,39.1,39.13,16300.0,20.5123,20.5333,20.5071,20.5228,16300.0
2010-02-19 12:50:00,39.13,39.14,39.12,39.12,7700.0,20.5228,20.5281,20.5176,20.5176,7700.0
2010-02-19 12:55:00,39.12,39.16,39.12,39.15,15500.0,20.5176,20.5385,20.5176,20.5333,15500.0
2010-02-19 13:00:00,39.16,39.16,39.1,39.11,22700.0,20.5385,20.5385,20.5071,20.5123,22700.0
2010-02-19 13:05:00,39.1,39.11,39.1,39.1,4900.0,20.5071,20.5123,20.5071,20.5071,4900.0
2010-02-19 13:10:00,39.1,39.16,39.1,39.15,24300.0,20.5071,20.5385,20.5071,20.5333,24300.0
2010-02-19 13:15:00,39.15,39.15,39.13,39.13,13300.0,20.5333,20.5333,20.5228,20.5228,13300.0
2010-02-19 13:20:00,39.15,39.15,39.09,39.11,10900.0,20.5333,20.5333,20.5018,20.5123,10900.0
2010-02-19 13:25:00,39.11,39.13,39.09,39.11,15500.0,20.5123,20.5228,20.5018,20.5123,15500.0
2010-02-19 13:30:00,39.11,39.14,39.09,39.13,16400.0,20.5123,20.5281,20.5018,20.5228,16400.0
2010-02-19 13:35:00,39.13,39.15,39.12,39.14,10800.0,20.5228,20.5333,20.5176,20.5281,10800.0
2010-02-19 13:40:00,39.13,39.14,39.1,39.1,20200.0,20.5228,20.5281,20.5071,20.5071,20200.0
2010-02-19 13:45:00,39.09,39.14,39.09,39.11,21700.0,20.5018,20.5281,20.5018,20.5123,21700.0
2010-02-19 13:50:00,39.11,39.11,39.07,39.08,27700.0,20.5123,20.5123,20.4913,20.4966,27700.0
2010-02-19 13:55:00,39.08,39.11,39.08,39.11,17500.0,20.4966,20.5123,20.4966,20.5123,17500.0
2010-02-19 14:00:00,39.1,39.11,39.08,39.08,19600.0,20.5071,20.5123,20.4966,20.4966,19600.0
2010-02-19 14:05:00,39.09,39.11,39.08,39.11,24700.0,20.5018,20.5123,20.4966,20.5123,24700.0
2010-02-19 14:10:00,39.1,39.16,39.1,39.15,16100.0,20.5071,20.5385,20.5071,20.5333,16100.0
2010-02-19 14:15:00,39.15,39.17,39.15,39.16,15700.0,20.5333,20.5438,20.5333,20.5385,15700.0
2010-02-19 14:20:00,39.16,39.16,39.13,39.14,11900.0,20.5385,20.5385,20.5228,20.5281,11900.0
2010-02-19 14:25:00,39.14,39.15,39.1,39.1,19900.0,20.5281,20.5333,20.5071,20.5071,19900.0
2010-02-19 14:30:00,39.1,39.11,39.09,39.11,20100.0,20.5071,20.5123,20.5018,20.5123,20100.0
2010-02-19 14:35:00,39.11,39.12,39.09,39.12,14400.0,20.5123,20.5176,20.5018,20.5176,14400.0
2010-02-19 14:40:00,39.12,39.13,39.09,39.1,17000.0,20.5176,20.5228,20.5018,20.5071,17000.0
2010-02-19 14:45:00,39.1,39.11,39.08,39.1,10900.0,20.5071,20.5123,20.4966,20.5071,10900.0
2010-02-19 14:50:00,39.1,39.13,39.09,39.13,14700.0,20.5071,20.5228,20.5018,20.5228,14700.0
2010-02-19 14:55:00,39.12,39.14,39.11,39.12,17500.0,20.5176,20.5281,20.5123,20.5176,17500.0
2010-02-19 15:00:00,39.11,39.12,39.1,39.12,16700.0,20.5123,20.5176,20.5071,20.5176,16700.0
2010-02-19 15:05:00,39.12,39.15,39.11,39.13,15500.0,20.5176,20.5333,20.5123,20.5228,15500.0
2010-02-19 15:10:00,39.14,39.14,39.05,39.06,45000.0,20.5281,20.5281,20.4809,20.4861,45000.0
2010-02-19 15:15:00,39.06,39.08,39.06,39.07,7400.0,20.4861,20.4966,20.4861,20.4913,7400.0
2010-02-19 15:20:00,39.08,39.1,39.07,39.09,10900.0,20.4966,20.5071,20.4913,20.5018,10900.0
2010-02-19 15:25:00,39.09,39.1,39.07,39.08,23600.0,20.5018,20.5071,20.4913,20.4966,23600.0
2010-02-19 15:30:00,39.09,39.14,39.09,39.11,29000.0,20.5018,20.5281,20.5018,20.5123,29000.0
2010-02-19 15:35:00,39.11,39.12,39.1,39.12,53900.0,20.5123,20.5176,20.5071,20.5176,53900.0
2010-02-19 15:40:00,39.12,39.23,39.12,39.19,67400.0,20.5176,20.5753,20.5176,20.5543,67400.0
2010-02-19 15:45:00,39.19,39.22,39.17,39.21,82600.0,20.5543,20.57,20.5438,20.5648,82600.0
2010-02-19 15:50:00,39.21,39.22,39.15,39.16,73500.0,20.5648,20.57,20.5333,20.5385,73500.0
2010-02-19 15:55:00,39.16,39.17,39.15,39.16,107600.0,20.5385,20.5438,20.5333,20.5385,107600.0
2010-02-22 09:30:00,39.42,39.44,39.31,39.35,37400.0,20.6749,20.6854,20.6172,20.6382,37400.0
2010-02-22 09:35:00,39.35,39.36,39.27,39.32,21800.0,20.6382,20.6434,20.5962,20.6225,21800.0
2010-02-22 09:40:00,39.31,39.31,39.19,39.19,31600.0,20.6172,20.6172,20.5543,20.5543,31600.0
2010-02-22 09:45:00,39.18,39.22,39.15,39.2,18000.0,20.549,20.57,20.5333,20.5595,18000.0
2010-02-22 09:50:00,39.17,39.2,39.08,39.14,40800.0,20.5438,20.5595,20.4966,20.5281,40800.0
2010-02-22 09:55:00,39.12,39.23,39.12,39.21,18400.0,20.5176,20.5753,20.5176,20.5648,18400.0
2010-02-22 10:00:00,39.21,39.22,39.1,39.12,32800.0,20.5648,20.57,20.5071,20.5176,32800.0
2010-02-22 10:05:00,39.12,39.17,39.07,39.09,24600.0,20.5176,20.5438,20.4913,20.5018,24600.0
2010-02-22 10:10:00,39.11,39.19,39.1,39.15,40000.0,20.5123,20.5543,20.5071,20.5333,40000.0
2010-02-22 10:15:00,39.16,39.25,39.15,39.2,18800.0,20.5385,20.5858,20.5333,20.5595,18800.0
2010-02-22 10:20:00,39.2,39.27,39.2,39.25,23900.0,20.5595,20.5962,20.5595,20.5858,23900.0
2010-02-22 10:25:00,39.25,39.28,39.23,39.25,19100.0,20.5858,20.6015,20.5753,20.5858,19100.0
2010-02-22 10:30:00,39.25,39.26,39.22,39.22,24200.0,20.5858,20.591,20.57,20.57,24200.0
2010-02-22 10:35:00,39.22,39.22,39.16,39.17,23500.0,20.57,20.57,20.5385,20.5438,23500.0
2010-02-22 10:40:00,39.18,39.21,39.15,39.15,28500.0,20.549,20.5648,20.5333,20.5333,28500.0
2010-02-22 10:45:00,39.16,39.17,39.12,39.13,15500.0,20.5385,20.5438,20.5176,20.5228,15500.0
2010-02-22 10:50:00,39.13,39.13,39.1,39.11,19800.0,20.5228,20.5228,20.5071,20.5123,19800.0
2010-02-22 10:55:00,39.11,39.14,39.07,39.08,26400.0,20.5123,20.5281,20.4913,20.4966,26400.0
2010-02-22 11:00:00,39.09,39.12,39.07,39.07,22800.0,20.5018,20.5176,20.4913,20.4913,22800.0
2010-02-22 11:05:00,39.08,39.08,39.02,39.02,41000.0,20.4966,20.4966,20.4651,20.4651,41000.0
2010-02-22 11:10:00,39.03,39.04,38.95,38.95,23500.0,20.4704,20.4756,20.4284,20.4284,23500.0
2010-02-22 11:15:00,38.95,38.95,38.91,38.92,78700.0,20.4284,20.4284,20.4074,20.4127,78700.0
2010-02-22 11:20:00,38.92,38.94,38.9,38.9,67100.0,20.4127,20.4232,20.4022,20.4022,67100.0
2010-02-22 11:25:00,38.9,38.91,38.8,38.86,235700.0,20.4022,20.4074,20.3497,20.3812,235700.0
2010-02-22 11:30:00,38.86,38.91,38.84,38.87,69300.0,20.3812,20.4074,20.3707,20.3865,69300.0
2010-02-22 11:35:00,38.86,38.9,38.83,38.85,55600.0,20.3812,20.4022,20.3655,20.376,55600.0
2010-02-22 11:40:00,38.85,38.87,38.84,38.87,46100.0,20.376,20.3865,20.3707,20.3865,46100.0
2010-02-22 11:45:00,38.86,38.88,38.83,38.84,39900.0,20.3812,20.3917,20.3655,20.3707,39900.0
2010-02-22 11:50:00,38.84,38.85,38.78,38.78,43700.0,20.3707,20.376,20.3392,20.3392,43700.0
2010-02-22 11:55:00,38.79,38.81,38.77,38.79,20900.0,20.3445,20.355,20.334,20.3445,20900.0
2010-02-22 12:00:00,38.79,38.84,38.78,38.83,68100.0,20.3445,20.3707,20.3392,20.3655,68100.0
2010-02-22 12:05:00,38.83,38.85,38.82,38.82,27900.0,20.3655,20.376,20.3602,20.3602,27900.0
2010-02-22 12:10:00,38.82,38.82,38.78,38.8,35500.0,20.3602,20.3602,20.3392,20.3497,35500.0
2010-02-22 12:15:00,38.8,38.81,38.78,38.79,44100.0,20.3497,20.355,20.3392,20.3445,44100.0
2010-02-22 12:20:00,38.79,38.81,38.77,38.77,30600.0,20.3445,20.355,20.334,20.334,30600.0
2010-02-22 12:25:00,38.77,38.79,38.75,38.75,23700.0,20.334,20.3445,20.3235,20.3235,23700.0
2010-02-22 12:30:00,38.76,38.79,38.76,38.78,20800.0,20.3288,20.3445,20.3288,20.3392,20800.0
2010-02-22 12:35:00,38.79,38.88,38.78,38.88,33200.0,20.3445,20.3917,20.3392,20.3917,33200.0
2010-02-22 12:40:00,38.87,38.88,38.87,38.87,20100.0,20.3865,20.3917,20.3865,20.3865,20100.0
2010-02-22 12:45:00,38.87,38.89,38.85,38.85,52300.0,20.3865,20.3969,20.376,20.376,52300.0
2010-02-22 12:50:00,38.85,38.86,38.83,38.85,23000.0,20.376,20.3812,20.3655,20.376,23000.0
2010-02-22 12:55:00,38.86,38.87,38.85,38.87,22000.0,20.3812,20.3865,20.376,20.3865,22000.0
2010-02-22 13:00:00,38.86,38.87,38.85,38.87,21600.0,20.3812,20.3865,20.376,20.3865,21600.0
2010-02-22 13:05:00,38.87,38.89,38.87,38.88,10900.0,20.3865,20.3969,20.3865,20.3917,10900.0
2010-02-22 13:10:00,38.88,38.91,38.88,38.89,7000.0,20.3917,20.4074,20.3917,20.3969,7000.0
2010-02-22 13:15:00,38.89,38.89,38.87,38.88,13500.0,20.3969,20.3969,20.3865,20.3917,13500.0
2010-02-22 13:20:00,38.88,38.9,38.87,38.9,7700.0,20.3917,20.4022,20.3865,20.4022,7700.0
2010-02-22 13:25:00,38.89,38.9,38.87,38.87,25700.0,20.3969,20.4022,20.3865,20.3865,25700.0
2010-02-22 13:30:00,38.86,38.9,38.85,38.89,31300.0,20.3812,20.4022,20.376,20.3969,31300.0
2010-02-22 13:35:00,38.9,38.92,38.89,38.91,9200.0,20.4022,20.4127,20.3969,20.4074,9200.0
2010-02-22 13:40:00,38.91,38.93,38.89,38.91,25400.0,20.4074,20.4179,20.3969,20.4074,25400.0
2010-02-22 13:45:00,38.91,38.95,38.91,38.94,30600.0,20.4074,20.4284,20.4074,20.4232,30600.0
2010-02-22 13:50:00,38.94,38.95,38.93,38.94,27400.0,20.4232,20.4284,20.4179,20.4232,27400.0
2010-02-22 13:55:00,38.95,38.96,38.93,38.93,34000.0,20.4284,20.4337,20.4179,20.4179,34000.0
2010-02-22 14:00:00,38.94,38.97,38.94,38.97,37700.0,20.4232,20.4389,20.4232,20.4389,37700.0
2010-02-22 14:05:00,38.96,38.97,38.94,38.95,11700.0,20.4337,20.4389,20.4232,20.4284,11700.0
2010-02-22 14:10:00,38.95,38.96,38.95,38.95,12200.0,20.4284,20.4337,20.4284,20.4284,12200.0
2010-02-22 14:15:00,38.96,38.98,38.96,38.97,20500.0,20.4337,20.4441,20.4337,20.4389,20500.0
2010-02-22 14:20:00,38.97,39.02,38.97,39.01,34800.0,20.4389,20.4651,20.4389,20.4599,34800.0
2010-02-22 14:25:00,39.0,39.01,38.99,39.0,37700.0,20.4546,20.4599,20.4494,20.4546,37700.0
2010-02-22 14:30:00,39.0,39.02,39.0,39.01,34200.0,20.4546,20.4651,20.4546,20.4599,34200.0
2010-02-22 14:35:00,39.0,39.03,38.99,39.02,29200.0,20.4546,20.4704,20.4494,20.4651,29200.0
2010-02-22 14:40:00,39.02,39.04,39.0,39.02,48000.0,20.4651,20.4756,20.4546,20.4651,48000.0
2010-02-22 14:45:00,39.01,39.1,39.01,39.08,107100.0,20.4599,20.5071,20.4599,20.4966,107100.0
2010-02-22 14:50:00,39.08,39.11,39.08,39.1,59500.0,20.4966,20.5123,20.4966,20.5071,59500.0
2010-02-22 14:55:00,39.1,39.13,39.1,39.11,36200.0,20.5071,20.5228,20.5071,20.5123,36200.0
2010-02-22 15:00:00,39.11,39.12,39.09,39.11,39600.0,20.5123,20.5176,20.5018,20.5123,39600.0
2010-02-22 15:05:00,39.1,39.13,39.1,39.11,30800.0,20.5071,20.5228,20.5071,20.5123,30800.0
2010-02-22 15:10:00,39.1,39.13,39.09,39.11,31800.0,20.5071,20.5228,20.5018,20.5123,31800.0
2010-02-22 15:15:00,39.11,39.12,39.1,39.1,13900.0,20.5123,20.5176,20.5071,20.5071,13900.0
2010-02-22 15:20:00,39.1,39.11,39.06,39.06,34500.0,20.5071,20.5123,20.4861,20.4861,34500.0
2010-02-22 15:25:00,39.06,39.11,39.06,39.08,56800.0,20.4861,20.5123,20.4861,20.4966,56800.0
2010-02-22 15:30:00,39.08,39.08,39.04,39.06,33900.0,20.4966,20.4966,20.4756,20.4861,33900.0
2010-02-22 15:35:00,39.06,39.07,39.05,39.06,39400.0,20.4861,20.4913,20.4809,20.4861,39400.0
2010-02-22 15:40:00,39.06,39.07,38.94,38.96,73500.0,20.4861,20.4913,20.4232,20.4337,73500.0
2010-02-22 15:45:00,38.96,38.98,38.94,38.95,72300.0,20.4337,20.4441,20.4232,20.4284,72300.0
2010-02-22 15:50:00,38.96,38.97,38.91,38.93,89700.0,20.4337,20.4389,20.4074,20.4179,89700.0
2010-02-22 15:55:00,38.93,38.99,38.91,38.99,82700.0,20.4179,20.4494,20.4074,20.4494,82700.0
2010-02-23 09:30:00,38.97,39.02,38.96,38.96,32000.0,20.4389,20.4651,20.4337,20.4337,32000.0
2010-02-23 09:35:00,38.95,39.07,38.94,39.0,51500.0,20.4284,20.4913,20.4232,20.4546,51500.0
2010-02-23 09:40:00,39.0,39.11,39.0,39.08,34700.0,20.4546,20.5123,20.4546,20.4966,34700.0
2010-02-23 09:45:00,39.09,39.15,39.08,39.08,34800.0,20.5018,20.5333,20.4966,20.4966,34800.0
2010-02-23 09:50:00,39.09,39.1,38.97,39.02,48500.0,20.5018,20.5071,20.4389,20.4651,48500.0
2010-02-23 09:55:00,39.01,39.12,39.0,39.11,55200.0,20.4599,20.5176,20.4546,20.5123,55200.0
2010-02-23 10:00:00,39.11,39.13,38.94,38.94,166700.0,20.5123,20.5228,20.4232,20.4232,166700.0
2010-02-23 10:05:00,38.95,39.03,38.92,39.0,99400.0,20.4284,20.4704,20.4127,20.4546,99400.0
2010-02-23 10:10:00,39.0,39.0,38.87,38.87,52100.0,20.4546,20.4546,20.3865,20.3865,52100.0
2010-02-23 10:15:00,38.86,38.95,38.84,38.94,71600.0,20.3812,20.4284,20.3707,20.4232,71600.0
2010-02-23 10:20:00,38.94,38.94,38.86,38.87,75000.0,20.4232,20.4232,20.3812,20.3865,75000.0
2010-02-23 10:25:00,38.87,38.89,38.84,38.87,56900.0,20.3865,20.3969,20.3707,20.3865,56900.0
2010-02-23 10:30:00,38.87,38.92,38.84,38.92,58700.0,20.3865,20.4127,20.3707,20.4127,58700.0
2010-02-23 10:35:00,38.91,38.98,38.89,38.96,35600.0,20.4074,20.4441,20.3969,20.4337,35600.0
2010-02-23 10:40:00,38.95,38.99,38.89,38.99,52900.0,20.4284,20.4494,20.3969,20.4494,52900.0
2010-02-23 10:45:00,38.99,39.0,38.97,38.98,21600.0,20.4494,20.4546,20.4389,20.4441,21600.0
2010-02-23 10:50:00,38.98,38.99,38.95,38.95,42100.0,20.4441,20.4494,20.4284,20.4284,42100.0
2010-02-23 10:55:00,38.94,39.0,38.94,38.99,37400.0,20.4232,20.4546,20.4232,20.4494,37400.0
2010-02-23 11:00:00,38.99,39.02,38.97,39.0,57900.0,20.4494,20.4651,20.4389,20.4546,57900.0
2010-02-23 11:05:00,39.0,39.0,38.9,38.91,36900.0,20.4546,20.4546,20.4022,20.4074,36900.0
2010-02-23 11:10:00,38.91,38.93,38.9,38.9,79600.0,20.4074,20.4179,20.4022,20.4022,79600.0
2010-02-23 11:15:00,38.9,38.94,38.9,38.91,37500.0,20.4022,20.4232,20.4022,20.4074,37500.0
2010-02-23 11:20:00,38.91,38.97,38.91,38.95,23300.0,20.4074,20.4389,20.4074,20.4284,23300.0
2010-02-23 11:25:00,38.95,38.97,38.92,38.94,30700.0,20.4284,20.4389,20.4127,20.4232,30700.0
2010-02-23 11:30:00,38.95,39.0,38.93,39.0,18900.0,20.4284,20.4546,20.4179,20.4546,18900.0
2010-02-23 11:35:00,39.0,39.03,38.98,38.99,27200.0,20.4546,20.4704,20.4441,20.4494,27200.0
2010-02-23 11:40:00,38.99,39.02,38.98,39.01,39300.0,20.4494,20.4651,20.4441,20.4599,39300.0
2010-02-23 11:45:00,39.01,39.04,39.0,39.03,25200.0,20.4599,20.4756,20.4546,20.4704,25200.0
2010-02-23 11:50:00,39.04,39.04,38.98,39.02,31500.0,20.4756,20.4756,20.4441,20.4651,31500.0
2010-02-23 11:55:00,39.01,39.03,38.99,39.0,60700.0,20.4599,20.4704,20.4494,20.4546,60700.0
2010-02-23 12:00:00,38.99,39.0,38.96,38.99,70600.0,20.4494,20.4546,20.4337,20.4494,70600.0
2010-02-23 12:05:00,38.99,39.02,38.97,39.01,80000.0,20.4494,20.4651,20.4389,20.4599,80000.0
2010-02-23 12:10:00,39.0,39.03,39.0,39.0,27700.0,20.4546,20.4704,20.4546,20.4546,27700.0
2010-02-23 12:15:00,39.0,39.0,38.94,38.96,65600.0,20.4546,20.4546,20.4232,20.4337,65600.0
2010-02-23 12:20:00,38.96,38.97,38.9,38.93,40600.0,20.4337,20.4389,20.4022,20.4179,40600.0
2010-02-23 12:25:00,38.94,38.97,38.93,38.97,19100.0,20.4232,20.4389,20.4179,20.4389,19100.0
2010-02-23 12:30:00,38.96,38.99,38.95,38.98,19700.0,20.4337,20.4494,20.4284,20.4441,19700.0
2010-02-23 12:35:00,38.97,38.98,38.91,38.93,25800.0,20.4389,20.4441,20.4074,20.4179,25800.0
2010-02-23 12:40:00,38.93,38.93,38.87,38.89,19200.0,20.4179,20.4179,20.3865,20.3969,19200.0
2010-02-23 12:45:00,38.9,38.95,38.89,38.95,37300.0,20.4022,20.4284,20.3969,20.4284,37300.0
2010-02-23 12:50:00,38.94,38.96,38.92,38.95,23000.0,20.4232,20.4337,20.4127,20.4284,23000.0
2010-02-23 12:55:00,38.95,39.0,38.94,39.0,43100.0,20.4284,20.4546,20.4232,20.4546,43100.0
2010-02-23 13:00:00,39.0,39.01,38.97,38.98,21400.0,20.4546,20.4599,20.4389,20.4441,21400.0
2010-02-23 13:05:00,38.97,39.01,38.96,38.99,28300.0,20.4389,20.4599,20.4337,20.4494,28300.0
2010-02-23 13:10:00,38.99,39.04,38.99,39.01,41400.0,20.4494,20.4756,20.4494,20.4599,41400.0
2010-02-23 13:15:00,39.01,39.07,38.99,39.07,66400.0,20.4599,20.4913,20.4494,20.4913,66400.0
2010-02-23 13:20:00,39.07,39.08,39.04,39.07,35000.0,20.4913,20.4966,20.4756,20.4913,35000.0
2010-02-23 13:25:00,39.07,39.1,39.07,39.1,25400.0,20.4913,20.5071,20.4913,20.5071,25400.0
2010-02-23 13:30:00,39.09,39.11,39.02,39.04,52800.0,20.5018,20.5123,20.4651,20.4756,52800.0
2010-02-23 13:35:00,39.04,39.08,39.03,39.07,44200.0,20.4756,20.4966,20.4704,20.4913,44200.0
2010-02-23 13:40:00,39.07,39.08,39.04,39.05,38700.0,20.4913,20.4966,20.4756,20.4809,38700.0
2010-02-23 13:45:00,39.05,39.07,39.01,39.06,41800.0,20.4809,20.4913,20.4599,20.4861,41800.0
2010-02-23 13:50:00,39.06,39.07,38.99,39.0,46400.0,20.4861,20.4913,20.4494,20.4546,46400.0
2010-02-23 13:55:00,39.0,39.03,38.98,39.01,42500.0,20.4546,20.4704,20.4441,20.4599,42500.0
2010-02-23 14:00:00,39.01,39.01,38.93,38.97,59400.0,20.4599,20.4599,20.4179,20.4389,59400.0
2010-02-23 14:05:00,38.96,39.0,38.94,38.96,38900.0,20.4337,20.4546,20.4232,20.4337,38900.0
2010-02-23 14:10:00,38.96,39.0,38.95,38.95,42100.0,20.4337,20.4546,20.4284,20.4284,42100.0
2010-02-23 14:15:00,38.95,38.97,38.92,38.93,24600.0,20.4284,20.4389,20.4127,20.4179,24600.0
2010-02-23 14:20:00,38.92,38.93,38.87,38.88,50200.0,20.4127,20.4179,20.3865,20.3917,50200.0
2010-02-23 14:25:00,38.88,38.89,38.86,38.87,27900.0,20.3917,20.3969,20.3812,20.3865,27900.0
2010-02-23 14:30:00,38.87,38.92,38.84,38.9,54400.0,20.3865,20.4127,20.3707,20.4022,54400.0
2010-02-23 14:35:00,38.9,38.93,38.88,38.92,42900.0,20.4022,20.4179,20.3917,20.4127,42900.0
2010-02-23 14:40:00,38.91,38.94,38.9,38.92,16800.0,20.4074,20.4232,20.4022,20.4127,16800.0
2010-02-23 14:45:00,38.92,38.92,38.89,38.89,20300.0,20.4127,20.4127,20.3969,20.3969,20300.0
2010-02-23 14:50:00,38.9,38.94,38.89,38.93,39000.0,20.4022,20.4232,20.3969,20.4179,39000.0
2010-02-23 14:55:00,38.93,38.93,38.89,38.9,24900.0,20.4179,20.4179,20.3969,20.4022,24900.0
2010-02-23 15:00:00,38.9,38.91,38.87,38.88,29000.0,20.4022,20.4074,20.3865,20.3917,29000.0
2010-02-23 15:05:00,38.88,38.9,38.87,38.88,39000.0,20.3917,20.4022,20.3865,20.3917,39000.0
2010-02-23 15:10:00,38.89,38.93,38.88,38.93,38900.0,20.3969,20.4179,20.3917,20.4179,38900.0
2010-02-23 15:15:00,38.93,38.95,38.91,38.94,47400.0,20.4179,20.4284,20.4074,20.4232,47400.0
2010-02-23 15:20:00,38.93,38.94,38.91,38.92,134600.0,20.4179,20.4232,20.4074,20.4127,134600.0
2010-02-23 15:25:00,38.93,38.94,38.92,38.93,31800.0,20.4179,20.4232,20.4127,20.4179,31800.0
2010-02-23 15:30:00,38.92,38.94,38.9,38.92,61700.0,20.4127,20.4232,20.4022,20.4127,61700.0
2010-02-23 15:35:00,38.92,38.95,38.91,38.92,120900.0,20.4127,20.4284,20.4074,20.4127,120900.0
2010-02-23 15:40:00,38.91,38.92,38.88,38.88,73300.0,20.4074,20.4127,20.3917,20.3917,73300.0
2010-02-23 15:45:00,38.88,38.91,38.85,38.87,64300.0,20.3917,20.4074,20.376,20.3865,64300.0
2010-02-23 15:50:00,38.88,38.88,38.8,38.8,88000.0,20.3917,20.3917,20.3497,20.3497,88000.0
2010-02-23 15:55:00,38.81,38.85,38.76,38.84,193300.0,20.355,20.376,20.3288,20.3707,193300.0
2010-02-24 09:30:00,38.52,38.54,38.37,38.37,59100.0,20.4428,20.4534,20.3632,20.3632,59100.0
2010-02-24 09:35:00,38.39,38.39,38.28,38.3,58700.0,20.3738,20.3738,20.3154,20.326,58700.0
2010-02-24 09:40:00,38.3,38.36,38.3,38.33,39100.0,20.326,20.3579,20.326,20.3419,39100.0
2010-02-24 09:45:00,38.34,38.39,38.33,38.38,65000.0,20.3472,20.3738,20.3419,20.3685,65000.0
2010-02-24 09:50:00,38.37,38.4,38.32,38.33,49700.0,20.3632,20.3791,20.3366,20.3419,49700.0
2010-02-24 09:55:00,38.32,38.33,38.21,38.22,49900.0,20.3366,20.3419,20.2783,20.2836,49900.0
2010-02-24 10:00:00,38.2,38.21,38.08,38.13,89400.0,20.2729,20.2783,20.2093,20.2358,89400.0
2010-02-24 10:05:00,38.13,38.13,38.03,38.04,89900.0,20.2358,20.2358,20.1827,20.188,89900.0
2010-02-24 10:10:00,38.04,38.07,38.0,38.06,65600.0,20.188,20.204,20.1668,20.1986,65600.0
2010-02-24 10:15:00,38.06,38.06,37.97,38.02,96300.0,20.1986,20.1986,20.1509,20.1774,96300.0
2010-02-24 10:20:00,38.01,38.05,37.99,38.01,84700.0,20.1721,20.1933,20.1615,20.1721,84700.0
2010-02-24 10:25:00,38.01,38.01,37.97,37.99,36300.0,20.1721,20.1721,20.1509,20.1615,36300.0
2010-02-24 10:30:00,37.98,38.04,37.97,37.98,90500.0,20.1562,20.188,20.1509,20.1562,90500.0
2010-02-24 10:35:00,37.99,38.07,37.97,38.06,113900.0,20.1615,20.204,20.1509,20.1986,113900.0
2010-02-24 10:40:00,38.06,38.12,38.04,38.09,127400.0,20.1986,20.2305,20.188,20.2146,127400.0
2010-02-24 10:45:00,38.09,38.21,38.09,38.2,78700.0,20.2146,20.2783,20.2146,20.2729,78700.0
2010-02-24 10:50:00,38.19,38.21,38.15,38.17,45500.0,20.2676,20.2783,20.2464,20.257,45500.0
2010-02-24 10:55:00,38.17,38.22,38.16,38.17,35700.0,20.257,20.2836,20.2517,20.257,35700.0
2010-02-24 11:00:00,38.17,38.22,38.16,38.21,44700.0,20.257,20.2836,20.2517,20.2783,44700.0
2010-02-24 11:05:00,38.21,38.29,38.18,38.22,62300.0,20.2783,20.3207,20.2623,20.2836,62300.0
2010-02-24 11:10:00,38.22,38.25,38.15,38.15,47500.0,20.2836,20.2995,20.2464,20.2464,47500.0
2010-02-24 11:15:00,38.15,38.16,38.12,38.15,35100.0,20.2464,20.2517,20.2305,20.2464,35100.0
2010-02-24 11:20:00,38.15,38.19,38.13,38.18,55600.0,20.2464,20.2676,20.2358,20.2623,55600.0
2010-02-24 11:25:00,38.18,38.2,38.17,38.18,41800.0,20.2623,20.2729,20.257,20.2623,41800.0
2010-02-24 11:30:00,38.17,38.19,38.13,38.17,35200.0,20.257,20.2676,20.2358,20.257,35200.0
2010-02-24 11:35:00,38.18,38.18,38.12,38.14,23000.0,20.2623,20.2623,20.2305,20.2411,23000.0
2010-02-24 11:40:00,38.13,38.16,38.09,38.11,29700.0,20.2358,20.2517,20.2146,20.2252,29700.0
2010-02-24 11:45:00,38.12,38.14,38.07,38.07,37400.0,20.2305,20.2411,20.204,20.204,37400.0
2010-02-24 11:50:00,38.07,38.09,38.04,38.08,36200.0,20.204,20.2146,20.188,20.2093,36200.0
2010-02-24 11:55:00,38.09,38.11,38.05,38.06,35800.0,20.2146,20.2252,20.1933,20.1986,35800.0
2010-02-24 12:00:00,38.06,38.08,38.04,38.05,25300.0,20.1986,20.2093,20.188,20.1933,25300.0
2010-02-24 12:05:00,38.05,38.08,38.04,38.06,31800.0,20.1933,20.2093,20.188,20.1986,31800.0
2010-02-24 12:10:00,38.06,38.12,38.06,38.11,18200.0,20.1986,20.2305,20.1986,20.2252,18200.0
2010-02-24 12:15:00,38.12,38.18,38.11,38.17,14700.0,20.2305,20.2623,20.2252,20.257,14700.0
2010-02-24 12:20:00,38.16,38.21,38.16,38.2,38100.0,20.2517,20.2783,20.2517,20.2729,38100.0
2010-02-24 12:25:00,38.21,38.22,38.18,38.2,60100.0,20.2783,20.2836,20.2623,20.2729,60100.0
2010-02-24 12:30:00,38.2,38.22,38.19,38.2,28700.0,20.2729,20.2836,20.2676,20.2729,28700.0
2010-02-24 12:35:00,38.2,38.27,38.2,38.27,30700.0,20.2729,20.3101,20.2729,20.3101,30700.0
2010-02-24 12:40:00,38.26,38.3,38.24,38.26,32800.0,20.3048,20.326,20.2942,20.3048,32800.0
2010-02-24 12:45:00,38.26,38.28,38.25,38.26,14000.0,20.3048,20.3154,20.2995,20.3048,14000.0
2010-02-24 12:50:00,38.27,38.27,38.24,38.24,19300.0,20.3101,20.3101,20.2942,20.2942,19300.0
2010-02-24 12:55:00,38.25,38.28,38.23,38.27,16300.0,20.2995,20.3154,20.2889,20.3101,16300.0
2010-02-24 13:00:00,38.27,38.29,38.24,38.28,30000.0,20.3101,20.3207,20.2942,20.3154,30000.0
2010-02-24 13:05:00,38.28,38.3,38.26,38.29,21400.0,20.3154,20.326,20.3048,20.3207,21400.0
2010-02-24 13:10:00,38.29,38.34,38.29,38.32,42200.0,20.3207,20.3472,20.3207,20.3366,42200.0
2010-02-24 13:15:00,38.32,38.4,38.29,38.38,82100.0,20.3366,20.3791,20.3207,20.3685,82100.0
2010-02-24 13:20:00,38.38,38.39,38.35,38.35,17400.0,20.3685,20.3738,20.3525,20.3525,17400.0
2010-02-24 13:25:00,38.35,38.36,38.35,38.35,20500.0,20.3525,20.3579,20.3525,20.3525,20500.0
2010-02-24 13:30:00,38.35,38.38,38.34,38.36,19400.0,20.3525,20.3685,20.3472,20.3579,19400.0
2010-02-24 13:35:00,38.36,38.36,38.33,38.35,21000.0,20.3579,20.3579,20.3419,20.3525,21000.0
2010-02-24 13:40:00,38.33,38.34,38.26,38.3,47700.0,20.3419,20.3472,20.3048,20.326,47700.0
2010-02-24 13:45:00,38.3,38.32,38.28,38.29,25600.0,20.326,20.3366,20.3154,20.3207,25600.0
2010-02-24 13:50:00,38.3,38.32,38.29,38.31,15000.0,20.326,20.3366,20.3207,20.3313,15000.0
2010-02-24 13:55:00,38.31,38.32,38.28,38.31,23200.0,20.3313,20.3366,20.3154,20.3313,23200.0
2010-02-24 14:00:00,38.3,38.32,38.27,38.29,24400.0,20.326,20.3366,20.3101,20.3207,24400.0
2010-02-24 14:05:00,38.28,38.3,38.26,38.27,32900.0,20.3154,20.326,20.3048,20.3101,32900.0
2010-02-24 14:10:00,38.27,38.29,38.26,38.27,16600.0,20.3101,20.3207,20.3048,20.3101,16600.0
2010-02-24 14:15:00,38.28,38.29,38.26,38.29,50400.0,20.3154,20.3207,20.3048,20.3207,50400.0
2010-02-24 14:20:00,38.29,38.31,38.27,38.28,51100.0,20.3207,20.3313,20.3101,20.3154,51100.0
2010-02-24 14:25:00,38.28,38.31,38.27,38.29,43100.0,20.3154,20.3313,20.3101,20.3207,43100.0
2010-02-24 14:30:00,38.29,38.3,38.23,38.24,59500.0,20.3207,20.326,20.2889,20.2942,59500.0
2010-02-24 14:35:00,38.24,38.29,38.21,38.26,49500.0,20.2942,20.3207,20.2783,20.3048,49500.0
2010-02-24 14:40:00,38.26,38.28,38.21,38.27,46000.0,20.3048,20.3154,20.2783,20.3101,46000.0
2010-02-24 14:45:00,38.27,38.32,38.25,38.31,40000.0,20.3101,20.3366,20.2995,20.3313,40000.0
2010-02-24 14:50:00,38.31,38.31,38.27,38.3,23500.0,20.3313,20.3313,20.3101,20.326,23500.0
2010-02-24 14:55:00,38.29,38.31,38.27,38.28,24200.0,20.3207,20.3313,20.3101,20.3154,24200.0
2010-02-24 15:00:00,38.29,38.33,38.28,38.33,37200.0,20.3207,20.3419,20.3154,20.3419,37200.0
2010-02-24 15:05:00,38.33,38.36,38.33,38.36,35100.0,20.3419,20.3579,20.3419,20.3579,35100.0
2010-02-24 15:10:00,38.36,38.4,38.35,38.4,25100.0,20.3579,20.3791,20.3525,20.3791,25100.0
2010-02-24 15:15:00,38.4,38.4,38.37,38.38,38300.0,20.3791,20.3791,20.3632,20.3685,38300.0
2010-02-24 15:20:00,38.37,38.41,38.36,38.39,49200.0,20.3632,20.3844,20.3579,20.3738,49200.0
2010-02-24 15:25:00,38.4,38.45,38.4,38.44,86800.0,20.3791,20.4056,20.3791,20.4003,86800.0
2010-02-24 15:30:00,38.44,38.47,38.43,38.47,69400.0,20.4003,20.4162,20.395,20.4162,69400.0
2010-02-24 15:35:00,38.47,38.51,38.47,38.49,98300.0,20.4162,20.4375,20.4162,20.4268,98300.0
2010-02-24 15:40:00,38.49,38.5,38.47,38.48,57200.0,20.4268,20.4322,20.4162,20.4215,57200.0
2010-02-24 15:45:00,38.48,38.51,38.45,38.45,77700.0,20.4215,20.4375,20.4056,20.4056,77700.0
2010-02-24 15:50:00,38.44,38.51,38.44,38.46,79500.0,20.4003,20.4375,20.4003,20.4109,79500.0
2010-02-24 15:55:00,38.46,38.51,38.46,38.48,164700.0,20.4109,20.4375,20.4109,20.4215,164700.0
2010-02-25 09:30:00,38.18,38.3,38.01,38.12,51100.0,20.2623,20.326,20.1721,20.2305,51100.0
2010-02-25 09:35:00,38.09,38.16,38.08,38.14,26400.0,20.2146,20.2517,20.2093,20.2411,26400.0
2010-02-25 09:40:00,38.14,38.14,38.01,38.01,37500.0,20.2411,20.2411,20.1721,20.1721,37500.0
2010-02-25 09:45:00,38.01,38.01,37.94,37.99,61200.0,20.1721,20.1721,20.135,20.1615,61200.0
2010-02-25 09:50:00,38.0,38.04,37.98,37.99,34200.0,20.1668,20.188,20.1562,20.1615,34200.0
2010-02-25 09:55:00,37.99,38.01,37.97,37.98,18600.0,20.1615,20.1721,20.1509,20.1562,18600.0
2010-02-25 10:00:00,37.97,38.02,37.92,38.01,48900.0,20.1509,20.1774,20.1243,20.1721,48900.0
2010-02-25 10:05:00,38.01,38.04,37.94,37.94,65700.0,20.1721,20.188,20.135,20.135,65700.0
2010-02-25 10:10:00,37.95,37.95,37.82,37.82,50400.0,20.1403,20.1403,20.0713,20.0713,50400.0
2010-02-25 10:15:00,37.82,37.89,37.79,37.83,56500.0,20.0713,20.1084,20.0554,20.0766,56500.0
2010-02-25 10:20:00,37.84,37.86,37.79,37.84,45900.0,20.0819,20.0925,20.0554,20.0819,45900.0
2010-02-25 10:25:00,37.85,37.87,37.82,37.87,45500.0,20.0872,20.0978,20.0713,20.0978,45500.0
2010-02-25 10:30:00,37.87,37.9,37.85,37.9,32900.0,20.0978,20.1137,20.0872,20.1137,32900.0
2010-02-25 10:35:00,37.89,37.89,37.8,37.8,34600.0,20.1084,20.1084,20.0607,20.0607,34600.0
2010-02-25 10:40:00,37.81,37.86,37.78,37.84,34500.0,20.066,20.0925,20.05,20.0819,34500.0
2010-02-25 10:45:00,37.85,37.94,37.84,37.91,59600.0,20.0872,20.135,20.0819,20.119,59600.0
2010-02-25 10:50:00,37.92,37.92,37.85,37.85,48500.0,20.1243,20.1243,20.0872,20.0872,48500.0
2010-02-25 10:55:00,37.85,37.86,37.78,37.78,21500.0,20.0872,20.0925,20.05,20.05,21500.0
2010-02-25 11:00:00,37.78,37.81,37.76,37.76,33000.0,20.05,20.066,20.0394,20.0394,33000.0
2010-02-25 11:05:00,37.77,37.82,37.76,37.81,27400.0,20.0447,20.0713,20.0394,20.066,27400.0
2010-02-25 11:10:00,37.8,37.85,37.8,37.83,34200.0,20.0607,20.0872,20.0607,20.0766,34200.0
2010-02-25 11:15:00,37.84,37.84,37.79,37.82,19300.0,20.0819,20.0819,20.0554,20.0713,19300.0
2010-02-25 11:20:00,37.82,37.86,37.8,37.82,57400.0,20.0713,20.0925,20.0607,20.0713,57400.0
2010-02-25 11:25:00,37.83,37.83,37.79,37.81,20300.0,20.0766,20.0766,20.0554,20.066,20300.0
2010-02-25 11:30:00,37.8,37.81,37.73,37.78,49200.0,20.0607,20.066,20.0235,20.05,49200.0
2010-02-25 11:35:00,37.78,37.78,37.72,37.73,27200.0,20.05,20.05,20.0182,20.0235,27200.0
2010-02-25 11:40:00,37.75,37.8,37.74,37.79,23900.0,20.0341,20.0607,20.0288,20.0554,23900.0
2010-02-25 11:45:00,37.8,37.82,37.76,37.8,22200.0,20.0607,20.0713,20.0394,20.0607,22200.0
2010-02-25 11:50:00,37.8,37.81,37.73,37.73,56400.0,20.0607,20.066,20.0235,20.0235,56400.0
2010-02-25 11:55:00,37.73,37.79,37.72,37.79,21800.0,20.0235,20.0554,20.0182,20.0554,21800.0
2010-02-25 12:00:00,37.79,37.8,37.74,37.74,89000.0,20.0554,20.0607,20.0288,20.0288,89000.0
2010-02-25 12:05:00,37.74,37.81,37.74,37.8,20900.0,20.0288,20.066,20.0288,20.0607,20900.0
2010-02-25 12:10:00,37.8,37.83,37.78,37.79,12900.0,20.0607,20.0766,20.05,20.0554,12900.0
2010-02-25 12:15:00,37.79,37.81,37.79,37.79,11300.0,20.0554,20.066,20.0554,20.0554,11300.0
2010-02-25 12:20:00,37.79,37.81,37.78,37.78,18500.0,20.0554,20.066,20.05,20.05,18500.0
2010-02-25 12:25:00,37.79,37.8,37.76,37.79,16100.0,20.0554,20.0607,20.0394,20.0554,16100.0
2010-02-25 12:30:00,37.79,37.82,37.78,37.81,26400.0,20.0554,20.0713,20.05,20.066,26400.0
2010-02-25 12:35:00,37.83,37.84,37.8,37.84,23300.0,20.0766,20.0819,20.0607,20.0819,23300.0
2010-02-25 12:40:00,37.83,37.87,37.8,37.83,47300.0,20.0766,20.0978,20.0607,20.0766,47300.0
2010-02-25 12:45:00,37.82,37.83,37.8,37.81,24100.0,20.0713,20.0766,20.0607,20.066,24100.0
2010-02-25 12:50:00,37.81,37.83,37.8,37.82,49800.0,20.066,20.0766,20.0607,20.0713,49800.0
2010-02-25 12:55:00,37.81,37.82,37.77,37.82,36800.0,20.066,20.0713,20.0447,20.0713,36800.0
2010-02-25 13:00:00,37.82,37.86,37.81,37.83,21200.0,20.0713,20.0925,20.066,20.0766,21200.0
2010-02-25 13:05:00,37.82,37.85,37.81,37.82,22400.0,20.0713,20.0872,20.066,20.0713,22400.0
2010-02-25 13:10:00,37.81,37.86,37.81,37.86,16300.0,20.066,20.0925,20.066,20.0925,16300.0
2010-02-25 13:15:00,37.86,37.88,37.82,37.87,21900.0,20.0925,20.1031,20.0713,20.0978,21900.0
2010-02-25 13:20:00,37.88,37.92,37.87,37.88,18600.0,20.1031,20.1243,20.0978,20.1031,18600.0
2010-02-25 13:25:00,37.89,37.9,37.85,37.85,25000.0,20.1084,20.1137,20.0872,20.0872,25000.0
2010-02-25 13:30:00,37.85,37.94,37.85,37.94,23800.0,20.0872,20.135,20.0872,20.135,23800.0
2010-02-25 13:35:00,37.95,37.97,37.93,37.96,24600.0,20.1403,20.1509,20.1297,20.1456,24600.0
2010-02-25 13:40:00,37.96,37.97,37.93,37.94,18700.0,20.1456,20.1509,20.1297,20.135,18700.0
2010-02-25 13:45:00,37.95,38.02,37.95,38.0,38100.0,20.1403,20.1774,20.1403,20.1668,38100.0
2010-02-25 13:50:00,38.01,38.05,38.01,38.04,26700.0,20.1721,20.1933,20.1721,20.188,26700.0
2010-02-25 13:55:00,38.04,38.16,38.04,38.16,43600.0,20.188,20.2517,20.188,20.2517,43600.0
2010-02-25 14:00:00,38.17,38.21,38.14,38.21,139700.0,20.257,20.2783,20.2411,20.2783,139700.0
2010-02-25 14:05:00,38.21,38.25,38.2,38.21,59400.0,20.2783,20.2995,20.2729,20.2783,59400.0
2010-02-25 14:10:00,38.21,38.23,38.18,38.21,44200.0,20.2783,20.2889,20.2623,20.2783,44200.0
2010-02-25 14:15:00,38.2,38.22,38.16,38.19,41900.0,20.2729,20.2836,20.2517,20.2676,41900.0
2010-02-25 14:20:00,38.19,38.26,38.19,38.23,35000.0,20.2676,20.3048,20.2676,20.2889,35000.0
2010-02-25 14:25:00,38.22,38.26,38.17,38.19,59800.0,20.2836,20.3048,20.257,20.2676,59800.0
2010-02-25 14:30:00,38.17,38.26,38.15,38.26,45300.0,20.257,20.3048,20.2464,20.3048,45300.0
2010-02-25 14:35:00,38.25,38.27,38.22,38.22,22500.0,20.2995,20.3101,20.2836,20.2836,22500.0
2010-02-25 14:40:00,38.23,38.3,38.23,38.26,28300.0,20.2889,20.326,20.2889,20.3048,28300.0
2010-02-25 14:45:00,38.27,38.31,38.21,38.21,50100.0,20.3101,20.3313,20.2783,20.2783,50100.0
2010-02-25 14:50:00,38.22,38.26,38.19,38.23,48900.0,20.2836,20.3048,20.2676,20.2889,48900.0
2010-02-25 14:55:00,38.23,38.27,38.22,38.25,28600.0,20.2889,20.3101,20.2836,20.2995,28600.0
2010-02-25 15:00:00,38.26,38.28,38.2,38.25,48000.0,20.3048,20.3154,20.2729,20.2995,48000.0
2010-02-25 15:05:00,38.24,38.38,38.22,38.36,71200.0,20.2942,20.3685,20.2836,20.3579,71200.0
2010-02-25 15:10:00,38.35,38.36,38.22,38.26,56200.0,20.3525,20.3579,20.2836,20.3048,56200.0
2010-02-25 15:15:00,38.27,38.29,38.24,38.24,44100.0,20.3101,20.3207,20.2942,20.2942,44100.0
2010-02-25 15:20:00,38.25,38.27,38.22,38.26,66000.0,20.2995,20.3101,20.2836,20.3048,66000.0
2010-02-25 15:25:00,38.27,38.34,38.27,38.33,50900.0,20.3101,20.3472,20.3101,20.3419,50900.0
2010-02-25 15:30:00,38.33,38.38,38.28,38.38,60700.0,20.3419,20.3685,20.3154,20.3685,60700.0
2010-02-25 15:35:00,38.37,38.39,38.25,38.26,55200.0,20.3632,20.3738,20.2995,20.3048,55200.0
2010-02-25 15:40:00,38.26,38.38,38.26,38.33,63800.0,20.3048,20.3685,20.3048,20.3419,63800.0
2010-02-25 15:45:00,38.34,38.35,38.31,38.31,73800.0,20.3472,20.3525,20.3313,20.3313,73800.0
2010-02-25 15:50:00,38.31,38.31,38.22,38.29,133400.0,20.3313,20.3313,20.2836,20.3207,133400.0
2010-02-25 15:55:00,38.29,38.37,38.28,38.34,120400.0,20.3207,20.3632,20.3154,20.3472,120400.0
2010-02-26 09:30:00,38.28,38.56,38.28,38.48,33900.0,20.3154,20.464,20.3154,20.4215,33900.0
2010-02-26 09:35:00,38.46,38.55,38.46,38.5,63600.0,20.4109,20.4587,20.4109,20.4322,63600.0
2010-02-26 09:40:00,38.5,38.54,38.42,38.44,88300.0,20.4322,20.4534,20.3897,20.4003,88300.0
2010-02-26 09:45:00,38.44,38.49,38.39,38.4,42900.0,20.4003,20.4268,20.3738,20.3791,42900.0
2010-02-26 09:50:00,38.41,38.41,38.32,38.37,19300.0,20.3844,20.3844,20.3366,20.3632,19300.0
2010-02-26 09:55:00,38.37,38.41,38.33,38.33,38400.0,20.3632,20.3844,20.3419,20.3419,38400.0
2010-02-26 10:00:00,38.33,38.35,38.15,38.18,63900.0,20.3419,20.3525,20.2464,20.2623,63900.0
2010-02-26 10:05:00,38.18,38.22,38.1,38.22,75900.0,20.2623,20.2836,20.2199,20.2836,75900.0
2010-02-26 10:10:00,38.21,38.29,38.21,38.26,60300.0,20.2783,20.3207,20.2783,20.3048,60300.0
2010-02-26 10:15:00,38.26,38.34,38.26,38.31,56400.0,20.3048,20.3472,20.3048,20.3313,56400.0
2010-02-26 10:20:00,38.31,38.32,38.27,38.28,40700.0,20.3313,20.3366,20.3101,20.3154,40700.0
2010-02-26 10:25:00,38.27,38.28,38.25,38.26,16800.0,20.3101,20.3154,20.2995,20.3048,16800.0
2010-02-26 10:30:00,38.27,38.35,38.26,38.29,30700.0,20.3101,20.3525,20.3048,20.3207,30700.0
2010-02-26 10:35:00,38.3,38.4,38.3,38.36,66900.0,20.326,20.3791,20.326,20.3579,66900.0
2010-02-26 10:40:00,38.36,38.4,38.34,38.35,48800.0,20.3579,20.3791,20.3472,20.3525,48800.0
2010-02-26 10:45:00,38.35,38.41,38.35,38.39,37500.0,20.3525,20.3844,20.3525,20.3738,37500.0
2010-02-26 10:50:00,38.39,38.41,38.34,38.35,11800.0,20.3738,20.3844,20.3472,20.3525,11800.0
2010-02-26 10:55:00,38.35,38.39,38.34,38.37,22700.0,20.3525,20.3738,20.3472,20.3632,22700.0
2010-02-26 11:00:00,38.37,38.4,38.33,38.34,24700.0,20.3632,20.3791,20.3419,20.3472,24700.0
2010-02-26 11:05:00,38.35,38.39,38.34,38.37,16000.0,20.3525,20.3738,20.3472,20.3632,16000.0
2010-02-26 11:10:00,38.37,38.4,38.37,38.39,12000.0,20.3632,20.3791,20.3632,20.3738,12000.0
2010-02-26 11:15:00,38.4,38.43,38.38,38.38,22400.0,20.3791,20.395,20.3685,20.3685,22400.0
2010-02-26 11:20:00,38.37,38.42,38.35,38.39,11400.0,20.3632,20.3897,20.3525,20.3738,11400.0
2010-02-26 11:25:00,38.39,38.43,38.39,38.4,35400.0,20.3738,20.395,20.3738,20.3791,35400.0
2010-02-26 11:30:00,38.4,38.4,38.35,38.35,31800.0,20.3791,20.3791,20.3525,20.3525,31800.0
2010-02-26 11:35:00,38.36,38.39,38.35,38.36,11200.0,20.3579,20.3738,20.3525,20.3579,11200.0
2010-02-26 11:40:00,38.36,38.37,38.31,38.31,14600.0,20.3579,20.3632,20.3313,20.3313,14600.0
2010-02-26 11:45:00,38.31,38.33,38.28,38.28,19400.0,20.3313,20.3419,20.3154,20.3154,19400.0
2010-02-26 11:50:00,38.28,38.29,38.19,38.25,45500.0,20.3154,20.3207,20.2676,20.2995,45500.0
2010-02-26 11:55:00,38.25,38.28,38.24,38.28,20800.0,20.2995,20.3154,20.2942,20.3154,20800.0
2010-02-26 12:00:00,38.28,38.28,38.2,38.22,23800.0,20.3154,20.3154,20.2729,20.2836,23800.0
2010-02-26 12:05:00,38.23,38.26,38.23,38.25,14900.0,20.2889,20.3048,20.2889,20.2995,14900.0
2010-02-26 12:10:00,38.25,38.28,38.21,38.28,22400.0,20.2995,20.3154,20.2783,20.3154,22400.0
2010-02-26 12:15:00,38.28,38.28,38.22,38.26,14900.0,20.3154,20.3154,20.2836,20.3048,14900.0
2010-02-26 12:20:00,38.26,38.26,38.24,38.26,11000.0,20.3048,20.3048,20.2942,20.3048,11000.0
2010-02-26 12:25:00,38.25,38.25,38.23,38.24,12300.0,20.2995,20.2995,20.2889,20.2942,12300.0
2010-02-26 12:30:00,38.24,38.25,38.23,38.24,9800.0,20.2942,20.2995,20.2889,20.2942,9800.0
2010-02-26 12:35:00,38.24,38.24,38.17,38.18,68900.0,20.2942,20.2942,20.257,20.2623,68900.0
2010-02-26 12:40:00,38.19,38.2,38.1,38.13,60200.0,20.2676,20.2729,20.2199,20.2358,60200.0
2010-02-26 12:45:00,38.14,38.14,38.05,38.05,71400.0,20.2411,20.2411,20.1933,20.1933,71400.0
2010-02-26 12:50:00,38.05,38.13,38.03,38.11,30300.0,20.1933,20.2358,20.1827,20.2252,30300.0
2010-02-26 12:55:00,38.11,38.18,38.1,38.17,11900.0,20.2252,20.2623,20.2199,20.257,11900.0
2010-02-26 13:00:00,38.17,38.18,38.09,38.12,50600.0,20.257,20.2623,20.2146,20.2305,50600.0
2010-02-26 13:05:00,38.13,38.13,38.08,38.08,9000.0,20.2358,20.2358,20.2093,20.2093,9000.0
2010-02-26 13:10:00,38.08,38.1,38.06,38.07,11200.0,20.2093,20.2199,20.1986,20.204,11200.0
2010-02-26 13:15:00,38.07,38.09,38.05,38.06,9100.0,20.204,20.2146,20.1933,20.1986,9100.0
2010-02-26 13:20:00,38.07,38.11,38.06,38.11,6800.0,20.204,20.2252,20.1986,20.2252,6800.0
2010-02-26 13:25:00,38.11,38.16,38.11,38.15,16700.0,20.2252,20.2517,20.2252,20.2464,16700.0
2010-02-26 13:30:00,38.15,38.16,38.11,38.16,15200.0,20.2464,20.2517,20.2252,20.2517,15200.0
2010-02-26 13:35:00,38.15,38.16,38.12,38.14,10200.0,20.2464,20.2517,20.2305,20.2411,10200.0
2010-02-26 13:40:00,38.13,38.15,38.11,38.11,46900.0,20.2358,20.2464,20.2252,20.2252,46900.0
2010-02-26 13:45:00,38.11,38.14,38.1,38.14,19300.0,20.2252,20.2411,20.2199,20.2411,19300.0
2010-02-26 13:50:00,38.14,38.19,38.13,38.17,18300.0,20.2411,20.2676,20.2358,20.257,18300.0
2010-02-26 13:55:00,38.17,38.19,38.17,38.17,20400.0,20.257,20.2676,20.257,20.257,20400.0
2010-02-26 14:00:00,38.17,38.2,38.16,38.16,15000.0,20.257,20.2729,20.2517,20.2517,15000.0
2010-02-26 14:05:00,38.17,38.18,38.14,38.14,22900.0,20.257,20.2623,20.2411,20.2411,22900.0
2010-02-26 14:10:00,38.15,38.15,38.14,38.14,10700.0,20.2464,20.2464,20.2411,20.2411,10700.0
2010-02-26 14:15:00,38.14,38.15,38.11,38.12,17800.0,20.2411,20.2464,20.2252,20.2305,17800.0
2010-02-26 14:20:00,38.11,38.15,38.11,38.13,16300.0,20.2252,20.2464,20.2252,20.2358,16300.0
2010-02-26 14:25:00,38.13,38.17,38.13,38.15,17200.0,20.2358,20.257,20.2358,20.2464,17200.0
2010-02-26 14:30:00,38.15,38.16,38.14,38.14,18100.0,20.2464,20.2517,20.2411,20.2411,18100.0
2010-02-26 14:35:00,38.14,38.15,38.12,38.12,15000.0,20.2411,20.2464,20.2305,20.2305,15000.0
2010-02-26 14:40:00,38.12,38.13,38.11,38.11,14900.0,20.2305,20.2358,20.2252,20.2252,14900.0
2010-02-26 14:45:00,38.1,38.12,38.1,38.12,8600.0,20.2199,20.2305,20.2199,20.2305,8600.0
2010-02-26 14:50:00,38.12,38.12,38.08,38.08,29100.0,20.2305,20.2305,20.2093,20.2093,29100.0
2010-02-26 14:55:00,38.09,38.12,38.08,38.11,30900.0,20.2146,20.2305,20.2093,20.2252,30900.0
2010-02-26 15:00:00,38.12,38.12,38.1,38.11,39900.0,20.2305,20.2305,20.2199,20.2252,39900.0
2010-02-26 15:05:00,38.1,38.11,38.06,38.08,24100.0,20.2199,20.2252,20.1986,20.2093,24100.0
2010-02-26 15:10:00,38.09,38.12,38.08,38.09,35500.0,20.2146,20.2305,20.2093,20.2146,35500.0
2010-02-26 15:15:00,38.09,38.13,38.09,38.1,34800.0,20.2146,20.2358,20.2146,20.2199,34800.0
2010-02-26 15:20:00,38.1,38.12,38.1,38.12,21500.0,20.2199,20.2305,20.2199,20.2305,21500.0
2010-02-26 15:25:00,38.12,38.16,38.1,38.1,39800.0,20.2305,20.2517,20.2199,20.2199,39800.0
2010-02-26 15:30:00,38.11,38.13,38.08,38.1,112000.0,20.2252,20.2358,20.2093,20.2199,112000.0
2010-02-26 15:35:00,38.1,38.1,38.06,38.09,113300.0,20.2199,20.2199,20.1986,20.2146,113300.0
2010-02-26 15:40:00,38.08,38.08,38.01,38.04,90700.0,20.2093,20.2093,20.1721,20.188,90700.0
2010-02-26 15:45:00,38.03,38.05,38.01,38.04,84800.0,20.1827,20.1933,20.1721,20.188,84800.0
2010-02-26 15:50:00,38.03,38.1,38.03,38.09,114800.0,20.1827,20.2199,20.1827,20.2146,114800.0
2010-02-26 15:55:00,38.09,38.1,37.99,38.0,228500.0,20.2146,20.2199,20.1615,20.1668,228500.0
2010-03-01 09:30:00,38.0,38.34,38.0,38.33,42100.0,20.1668,20.3472,20.1668,20.3419,42100.0
2010-03-01 09:35:00,38.31,38.34,38.24,38.28,51700.0,20.3313,20.3472,20.2942,20.3154,51700.0
2010-03-01 09:40:00,38.29,38.35,38.29,38.34,50500.0,20.3207,20.3525,20.3207,20.3472,50500.0
2010-03-01 09:45:00,38.34,38.41,38.34,38.4,19100.0,20.3472,20.3844,20.3472,20.3791,19100.0
2010-03-01 09:50:00,38.4,38.45,38.38,38.44,36100.0,20.3791,20.4056,20.3685,20.4003,36100.0
2010-03-01 09:55:00,38.44,38.48,38.39,38.41,30200.0,20.4003,20.4215,20.3738,20.3844,30200.0
2010-03-01 10:00:00,38.4,38.47,38.36,38.45,32800.0,20.3791,20.4162,20.3579,20.4056,32800.0
2010-03-01 10:05:00,38.45,38.48,38.41,38.47,23700.0,20.4056,20.4215,20.3844,20.4162,23700.0
2010-03-01 10:10:00,38.46,38.51,38.44,38.46,25200.0,20.4109,20.4375,20.4003,20.4109,25200.0
2010-03-01 10:15:00,38.47,38.52,38.46,38.47,28300.0,20.4162,20.4428,20.4109,20.4162,28300.0
2010-03-01 10:20:00,38.46,38.48,38.39,38.4,25400.0,20.4109,20.4215,20.3738,20.3791,25400.0
2010-03-01 10:25:00,38.39,38.4,38.35,38.36,20000.0,20.3738,20.3791,20.3525,20.3579,20000.0
2010-03-01 10:30:00,38.35,38.37,38.28,38.31,16300.0,20.3525,20.3632,20.3154,20.3313,16300.0
2010-03-01 10:35:00,38.32,38.32,38.29,38.32,59800.0,20.3366,20.3366,20.3207,20.3366,59800.0
2010-03-01 10:40:00,38.33,38.33,38.29,38.3,103400.0,20.3419,20.3419,20.3207,20.326,103400.0
2010-03-01 10:45:00,38.29,38.33,38.28,38.3,23800.0,20.3207,20.3419,20.3154,20.326,23800.0
2010-03-01 10:50:00,38.31,38.34,38.3,38.3,32800.0,20.3313,20.3472,20.326,20.326,32800.0
2010-03-01 10:55:00,38.31,38.35,38.29,38.3,32900.0,20.3313,20.3525,20.3207,20.326,32900.0
2010-03-01 11:00:00,38.3,38.33,38.29,38.31,18500.0,20.326,20.3419,20.3207,20.3313,18500.0
2010-03-01 11:05:00,38.31,38.41,38.31,38.4,24700.0,20.3313,20.3844,20.3313,20.3791,24700.0
2010-03-01 11:10:00,38.41,38.45,38.41,38.43,17700.0,20.3844,20.4056,20.3844,20.395,17700.0
2010-03-01 11:15:00,38.43,38.48,38.4,38.42,28700.0,20.395,20.4215,20.3791,20.3897,28700.0
2010-03-01 11:20:00,38.42,38.43,38.39,38.43,23100.0,20.3897,20.395,20.3738,20.395,23100.0
2010-03-01 11:25:00,38.43,38.44,38.38,38.39,23200.0,20.395,20.4003,20.3685,20.3738,23200.0
2010-03-01 11:30:00,38.4,38.44,38.39,38.44,29800.0,20.3791,20.4003,20.3738,20.4003,29800.0
2010-03-01 11:35:00,38.44,38.48,38.44,38.46,10100.0,20.4003,20.4215,20.4003,20.4109,10100.0
2010-03-01 11:40:00,38.46,38.47,38.37,38.38,21500.0,20.4109,20.4162,20.3632,20.3685,21500.0
2010-03-01 11:45:00,38.38,38.42,38.38,38.42,13000.0,20.3685,20.3897,20.3685,20.3897,13000.0
2010-03-01 11:50:00,38.42,38.44,38.42,38.44,9800.0,20.3897,20.4003,20.3897,20.4003,9800.0
2010-03-01 11:55:00,38.45,38.47,38.42,38.45,88700.0,20.4056,20.4162,20.3897,20.4056,88700.0
2010-03-01 12:00:00,38.45,38.46,38.41,38.44,131900.0,20.4056,20.4109,20.3844,20.4003,131900.0
2010-03-01 12:05:00,38.43,38.46,38.4,38.42,64200.0,20.395,20.4109,20.3791,20.3897,64200.0
2010-03-01 12:10:00,38.42,38.44,38.4,38.4,29000.0,20.3897,20.4003,20.3791,20.3791,29000.0
2010-03-01 12:15:00,38.4,38.41,38.38,38.38,35100.0,20.3791,20.3844,20.3685,20.3685,35100.0
2010-03-01 12:20:00,38.38,38.43,38.38,38.43,17900.0,20.3685,20.395,20.3685,20.395,17900.0
2010-03-01 12:25:00,38.42,38.44,38.41,38.44,33800.0,20.3897,20.4003,20.3844,20.4003,33800.0
2010-03-01 12:30:00,38.43,38.45,38.42,38.45,14700.0,20.395,20.4056,20.3897,20.4056,14700.0
2010-03-01 12:35:00,38.45,38.46,38.44,38.45,6400.0,20.4056,20.4109,20.4003,20.4056,6400.0
2010-03-01 12:40:00,38.45,38.45,38.41,38.43,33100.0,20.4056,20.4056,20.3844,20.395,33100.0
2010-03-01 12:45:00,38.43,38.45,38.42,38.45,18800.0,20.395,20.4056,20.3897,20.4056,18800.0
2010-03-01 12:50:00,38.44,38.45,38.43,38.44,27300.0,20.4003,20.4056,20.395,20.4003,27300.0
2010-03-01 12:55:00,38.44,38.45,38.39,38.41,25500.0,20.4003,20.4056,20.3738,20.3844,25500.0
2010-03-01 13:00:00,38.41,38.41,38.38,38.41,23500.0,20.3844,20.3844,20.3685,20.3844,23500.0
2010-03-01 13:05:00,38.41,38.45,38.41,38.45,22100.0,20.3844,20.4056,20.3844,20.4056,22100.0
2010-03-01 13:10:00,38.45,38.45,38.42,38.43,29900.0,20.4056,20.4056,20.3897,20.395,29900.0
2010-03-01 13:15:00,38.43,38.44,38.42,38.42,30000.0,20.395,20.4003,20.3897,20.3897,30000.0
2010-03-01 13:20:00,38.42,38.42,38.38,38.39,34400.0,20.3897,20.3897,20.3685,20.3738,34400.0
2010-03-01 13:25:00,38.39,38.41,38.39,38.41,24700.0,20.3738,20.3844,20.3738,20.3844,24700.0
2010-03-01 13:30:00,38.4,38.41,38.4,38.41,7400.0,20.3791,20.3844,20.3791,20.3844,7400.0
2010-03-01 13:35:00,38.41,38.42,38.39,38.41,20400.0,20.3844,20.3897,20.3738,20.3844,20400.0
2010-03-01 13:40:00,38.4,38.43,38.39,38.42,10900.0,20.3791,20.395,20.3738,20.3897,10900.0
2010-03-01 13:45:00,38.42,38.44,38.39,38.44,44600.0,20.3897,20.4003,20.3738,20.4003,44600.0
2010-03-01 13:50:00,38.44,38.45,38.41,38.41,32700.0,20.4003,20.4056,20.3844,20.3844,32700.0
2010-03-01 13:55:00,38.41,38.43,38.39,38.4,32100.0,20.3844,20.395,20.3738,20.3791,32100.0
2010-03-01 14:00:00,38.4,38.4,38.36,38.36,28900.0,20.3791,20.3791,20.3579,20.3579,28900.0
2010-03-01 14:05:00,38.37,38.37,38.33,38.36,32000.0,20.3632,20.3632,20.3419,20.3579,32000.0
2010-03-01 14:10:00,38.35,38.38,38.34,38.38,20500.0,20.3525,20.3685,20.3472,20.3685,20500.0
2010-03-01 14:15:00,38.37,38.42,38.37,38.38,21600.0,20.3632,20.3897,20.3632,20.3685,21600.0
2010-03-01 14:20:00,38.37,38.39,38.35,38.39,62100.0,20.3632,20.3738,20.3525,20.3738,62100.0
2010-03-01 14:25:00,38.38,38.4,38.37,38.38,36600.0,20.3685,20.3791,20.3632,20.3685,36600.0
2010-03-01 14:30:00,38.38,38.39,38.36,38.36,44500.0,20.3685,20.3738,20.3579,20.3579,44500.0
2010-03-01 14:35:00,38.35,38.38,38.34,38.35,20500.0,20.3525,20.3685,20.3472,20.3525,20500.0
2010-03-01 14:40:00,38.35,38.4,38.35,38.36,23000.0,20.3525,20.3791,20.3525,20.3579,23000.0
2010-03-01 14:45:00,38.35,38.36,38.34,38.35,21200.0,20.3525,20.3579,20.3472,20.3525,21200.0
2010-03-01 14:50:00,38.36,38.38,38.35,38.38,15500.0,20.3579,20.3685,20.3525,20.3685,15500.0
2010-03-01 14:55:00,38.38,38.4,38.34,38.35,45800.0,20.3685,20.3791,20.3472,20.3525,45800.0
2010-03-01 15:00:00,38.36,38.37,38.34,38.35,29300.0,20.3579,20.3632,20.3472,20.3525,29300.0
2010-03-01 15:05:00,38.34,38.35,38.28,38.31,31200.0,20.3472,20.3525,20.3154,20.3313,31200.0
2010-03-01 15:10:00,38.31,38.34,38.3,38.32,32800.0,20.3313,20.3472,20.326,20.3366,32800.0
2010-03-01 15:15:00,38.32,38.37,38.32,38.36,29800.0,20.3366,20.3632,20.3366,20.3579,29800.0
2010-03-01 15:20:00,38.36,38.37,38.34,38.36,31800.0,20.3579,20.3632,20.3472,20.3579,31800.0
2010-03-01 15:25:00,38.36,38.37,38.33,38.33,19200.0,20.3579,20.3632,20.3419,20.3419,19200.0
2010-03-01 15:30:00,38.33,38.37,38.3,38.31,65100.0,20.3419,20.3632,20.326,20.3313,65100.0
2010-03-01 15:35:00,38.3,38.31,38.28,38.3,29200.0,20.326,20.3313,20.3154,20.326,29200.0
2010-03-01 15:40:00,38.31,38.31,38.25,38.28,66000.0,20.3313,20.3313,20.2995,20.3154,66000.0
2010-03-01 15:45:00,38.28,38.29,38.25,38.29,83200.0,20.3154,20.3207,20.2995,20.3207,83200.0
2010-03-01 15:50:00,38.28,38.35,38.26,38.3,214900.0,20.3154,20.3525,20.3048,20.326,214900.0
2010-03-01 15:55:00,38.3,38.31,38.27,38.28,210600.0,20.326,20.3313,20.3101,20.3154,210600.0
2010-03-02 09:30:00,38.51,38.58,38.4,38.57,85300.0,20.4375,20.4746,20.3791,20.4693,85300.0
2010-03-02 09:35:00,38.55,38.58,38.5,38.54,28700.0,20.4587,20.4746,20.4322,20.4534,28700.0
2010-03-02 09:40:00,38.55,38.56,38.51,38.54,34000.0,20.4587,20.464,20.4375,20.4534,34000.0
2010-03-02 09:45:00,38.53,38.56,38.51,38.54,59900.0,20.4481,20.464,20.4375,20.4534,59900.0
2010-03-02 09:50:00,38.54,38.58,38.5,38.56,73500.0,20.4534,20.4746,20.4322,20.464,73500.0
2010-03-02 09:55:00,38.55,38.57,38.49,38.51,59700.0,20.4587,20.4693,20.4268,20.4375,59700.0
2010-03-02 10:00:00,38.51,38.54,38.5,38.51,38400.0,20.4375,20.4534,20.4322,20.4375,38400.0
2010-03-02 10:05:00,38.51,38.54,38.51,38.51,14200.0,20.4375,20.4534,20.4375,20.4375,14200.0
2010-03-02 10:10:00,38.52,38.52,38.42,38.43,36900.0,20.4428,20.4428,20.3897,20.395,36900.0
2010-03-02 10:15:00,38.44,38.45,38.41,38.42,31100.0,20.4003,20.4056,20.3844,20.3897,31100.0
2010-03-02 10:20:00,38.42,38.45,38.41,38.42,39900.0,20.3897,20.4056,20.3844,20.3897,39900.0
2010-03-02 10:25:00,38.42,38.42,38.36,38.36,29600.0,20.3897,20.3897,20.3579,20.3579,29600.0
2010-03-02 10:30:00,38.37,38.42,38.36,38.41,36500.0,20.3632,20.3897,20.3579,20.3844,36500.0
2010-03-02 10:35:00,38.41,38.5,38.4,38.47,28500.0,20.3844,20.4322,20.3791,20.4162,28500.0
2010-03-02 10:40:00,38.48,38.5,38.46,38.48,24600.0,20.4215,20.4322,20.4109,20.4215,24600.0
2010-03-02 10:45:00,38.48,38.51,38.45,38.48,22500.0,20.4215,20.4375,20.4056,20.4215,22500.0
2010-03-02 10:50:00,38.47,38.47,38.42,38.44,24400.0,20.4162,20.4162,20.3897,20.4003,24400.0
2010-03-02 10:55:00,38.44,38.47,38.41,38.42,20300.0,20.4003,20.4162,20.3844,20.3897,20300.0
2010-03-02 11:00:00,38.42,38.46,38.42,38.45,24400.0,20.3897,20.4109,20.3897,20.4056,24400.0
2010-03-02 11:05:00,38.45,38.48,38.42,38.44,19700.0,20.4056,20.4215,20.3897,20.4003,19700.0
2010-03-02 11:10:00,38.44,38.51,38.4,38.5,20000.0,20.4003,20.4375,20.3791,20.4322,20000.0
2010-03-02 11:15:00,38.49,38.5,38.44,38.46,19300.0,20.4268,20.4322,20.4003,20.4109,19300.0
2010-03-02 11:20:00,38.47,38.48,38.44,38.48,16900.0,20.4162,20.4215,20.4003,20.4215,16900.0
2010-03-02 11:25:00,38.48,38.53,38.48,38.51,33800.0,20.4215,20.4481,20.4215,20.4375,33800.0
2010-03-02 11:30:00,38.5,38.53,38.48,38.53,25200.0,20.4322,20.4481,20.4215,20.4481,25200.0
2010-03-02 11:35:00,38.53,38.54,38.5,38.52,27000.0,20.4481,20.4534,20.4322,20.4428,27000.0
2010-03-02 11:40:00,38.53,38.54,38.52,38.53,11400.0,20.4481,20.4534,20.4428,20.4481,11400.0
2010-03-02 11:45:00,38.52,38.53,38.52,38.53,7000.0,20.4428,20.4481,20.4428,20.4481,7000.0
2010-03-02 11:50:00,38.53,38.56,38.52,38.52,37600.0,20.4481,20.464,20.4428,20.4428,37600.0
2010-03-02 11:55:00,38.52,38.53,38.48,38.49,21600.0,20.4428,20.4481,20.4215,20.4268,21600.0
2010-03-02 12:00:00,38.5,38.52,38.48,38.52,32100.0,20.4322,20.4428,20.4215,20.4428,32100.0
2010-03-02 12:05:00,38.52,38.54,38.52,38.53,13100.0,20.4428,20.4534,20.4428,20.4481,13100.0
2010-03-02 12:10:00,38.54,38.54,38.51,38.51,12500.0,20.4534,20.4534,20.4375,20.4375,12500.0
2010-03-02 12:15:00,38.5,38.5,38.48,38.49,8600.0,20.4322,20.4322,20.4215,20.4268,8600.0
2010-03-02 12:20:00,38.49,38.52,38.48,38.51,48900.0,20.4268,20.4428,20.4215,20.4375,48900.0
2010-03-02 12:25:00,38.51,38.53,38.5,38.53,9100.0,20.4375,20.4481,20.4322,20.4481,9100.0
2010-03-02 12:30:00,38.53,38.54,38.51,38.53,17900.0,20.4481,20.4534,20.4375,20.4481,17900.0
2010-03-02 12:35:00,38.53,38.54,38.52,38.53,15000.0,20.4481,20.4534,20.4428,20.4481,15000.0
2010-03-02 12:40:00,38.53,38.53,38.5,38.51,15100.0,20.4481,20.4481,20.4322,20.4375,15100.0
2010-03-02 12:45:00,38.51,38.53,38.5,38.52,10900.0,20.4375,20.4481,20.4322,20.4428,10900.0
2010-03-02 12:50:00,38.51,38.53,38.5,38.5,12800.0,20.4375,20.4481,20.4322,20.4322,12800.0
2010-03-02 12:55:00,38.51,38.53,38.5,38.51,10300.0,20.4375,20.4481,20.4322,20.4375,10300.0
2010-03-02 13:00:00,38.52,38.53,38.51,38.51,18700.0,20.4428,20.4481,20.4375,20.4375,18700.0
2010-03-02 13:05:00,38.52,38.52,38.5,38.51,5000.0,20.4428,20.4428,20.4322,20.4375,5000.0
2010-03-02 13:10:00,38.51,38.52,38.49,38.52,13100.0,20.4375,20.4428,20.4268,20.4428,13100.0
2010-03-02 13:15:00,38.53,38.54,38.52,38.52,22800.0,20.4481,20.4534,20.4428,20.4428,22800.0
2010-03-02 13:20:00,38.52,38.54,38.51,38.54,10500.0,20.4428,20.4534,20.4375,20.4534,10500.0
2010-03-02 13:25:00,38.54,38.54,38.52,38.53,7600.0,20.4534,20.4534,20.4428,20.4481,7600.0
2010-03-02 13:30:00,38.53,38.53,38.51,38.51,6900.0,20.4481,20.4481,20.4375,20.4375,6900.0
2010-03-02 13:35:00,38.51,38.52,38.49,38.49,13000.0,20.4375,20.4428,20.4268,20.4268,13000.0
2010-03-02 13:40:00,38.49,38.51,38.48,38.5,16400.0,20.4268,20.4375,20.4215,20.4322,16400.0
2010-03-02 13:45:00,38.5,38.53,38.5,38.51,12700.0,20.4322,20.4481,20.4322,20.4375,12700.0
2010-03-02 13:50:00,38.51,38.54,38.5,38.54,21400.0,20.4375,20.4534,20.4322,20.4534,21400.0
2010-03-02 13:55:00,38.53,38.56,38.5,38.51,38500.0,20.4481,20.464,20.4322,20.4375,38500.0
2010-03-02 14:00:00,38.51,38.54,38.5,38.53,30000.0,20.4375,20.4534,20.4322,20.4481,30000.0
2010-03-02 14:05:00,38.53,38.53,38.49,38.53,35300.0,20.4481,20.4481,20.4268,20.4481,35300.0
2010-03-02 14:10:00,38.53,38.56,38.52,38.55,30700.0,20.4481,20.464,20.4428,20.4587,30700.0
2010-03-02 14:15:00,38.55,38.61,38.55,38.61,45300.0,20.4587,20.4905,20.4587,20.4905,45300.0
2010-03-02 14:20:00,38.6,38.63,38.59,38.61,60100.0,20.4852,20.5011,20.4799,20.4905,60100.0
2010-03-02 14:25:00,38.61,38.62,38.56,38.6,48800.0,20.4905,20.4958,20.464,20.4852,48800.0
2010-03-02 14:30:00,38.6,38.65,38.58,38.63,71600.0,20.4852,20.5118,20.4746,20.5011,71600.0
2010-03-02 14:35:00,38.64,38.66,38.6,38.64,30000.0,20.5065,20.5171,20.4852,20.5065,30000.0
2010-03-02 14:40:00,38.66,38.67,38.6,38.64,19800.0,20.5171,20.5224,20.4852,20.5065,19800.0
2010-03-02 14:45:00,38.62,38.65,38.6,38.61,27400.0,20.4958,20.5118,20.4852,20.4905,27400.0
2010-03-02 14:50:00,38.61,38.61,38.56,38.58,25400.0,20.4905,20.4905,20.464,20.4746,25400.0
2010-03-02 14:55:00,38.57,38.6,38.56,38.56,22900.0,20.4693,20.4852,20.464,20.464,22900.0
2010-03-02 15:00:00,38.57,38.6,38.55,38.55,26100.0,20.4693,20.4852,20.4587,20.4587,26100.0
2010-03-02 15:05:00,38.55,38.61,38.54,38.6,27100.0,20.4587,20.4905,20.4534,20.4852,27100.0
2010-03-02 15:10:00,38.6,38.6,38.57,38.59,18800.0,20.4852,20.4852,20.4693,20.4799,18800.0
2010-03-02 15:15:00,38.59,38.6,38.54,38.54,23300.0,20.4799,20.4852,20.4534,20.4534,23300.0
2010-03-02 15:20:00,38.54,38.56,38.53,38.55,28800.0,20.4534,20.464,20.4481,20.4587,28800.0
2010-03-02 15:25:00,38.55,38.56,38.52,38.52,38200.0,20.4587,20.464,20.4428,20.4428,38200.0
2010-03-02 15:30:00,38.52,38.56,38.51,38.53,59900.0,20.4428,20.464,20.4375,20.4481,59900.0
2010-03-02 15:35:00,38.52,38.54,38.47,38.47,45200.0,20.4428,20.4534,20.4162,20.4162,45200.0
2010-03-02 15:40:00,38.48,38.51,38.41,38.44,48900.0,20.4215,20.4375,20.3844,20.4003,48900.0
2010-03-02 15:45:00,38.44,38.51,38.44,38.5,38300.0,20.4003,20.4375,20.4003,20.4322,38300.0
2010-03-02 15:50:00,38.5,38.51,38.44,38.47,88900.0,20.4322,20.4375,20.4003,20.4162,88900.0
2010-03-02 15:55:00,38.47,38.52,38.45,38.48,93000.0,20.4162,20.4428,20.4056,20.4215,93000.0
2010-03-03 09:30:00,38.47,38.55,38.41,38.54,34400.0,20.4162,20.4587,20.3844,20.4534,34400.0
2010-03-03 09:35:00,38.54,38.6,38.51,38.57,19500.0,20.4534,20.4852,20.4375,20.4693,19500.0
2010-03-03 09:40:00,38.56,38.56,38.42,38.46,32800.0,20.464,20.464,20.3897,20.4109,32800.0
2010-03-03 09:45:00,38.46,38.55,38.42,38.54,28400.0,20.4109,20.4587,20.3897,20.4534,28400.0
2010-03-03 09:50:00,38.54,38.62,38.54,38.62,21100.0,20.4534,20.4958,20.4534,20.4958,21100.0
2010-03-03 09:55:00,38.61,38.64,38.59,38.62,17400.0,20.4905,20.5065,20.4799,20.4958,17400.0
2010-03-03 10:00:00,38.62,38.68,38.6,38.62,23600.0,20.4958,20.5277,20.4852,20.4958,23600.0
2010-03-03 10:05:00,38.61,38.64,38.61,38.62,15100.0,20.4905,20.5065,20.4905,20.4958,15100.0
2010-03-03 10:10:00,38.61,38.63,38.59,38.63,20000.0,20.4905,20.5011,20.4799,20.5011,20000.0
2010-03-03 10:15:00,38.63,38.69,38.63,38.67,17300.0,20.5011,20.533,20.5011,20.5224,17300.0
2010-03-03 10:20:00,38.66,38.71,38.65,38.71,14900.0,20.5171,20.5436,20.5118,20.5436,14900.0
2010-03-03 10:25:00,38.7,38.75,38.7,38.73,40300.0,20.5383,20.5648,20.5383,20.5542,40300.0
2010-03-03 10:30:00,38.72,38.75,38.71,38.75,44200.0,20.5489,20.5648,20.5436,20.5648,44200.0
2010-03-03 10:35:00,38.75,38.81,38.74,38.79,26500.0,20.5648,20.5967,20.5595,20.5861,26500.0
2010-03-03 10:40:00,38.79,38.8,38.75,38.8,67500.0,20.5861,20.5914,20.5648,20.5914,67500.0
2010-03-03 10:45:00,38.8,38.81,38.78,38.79,49700.0,20.5914,20.5967,20.5808,20.5861,49700.0
2010-03-03 10:50:00,38.78,38.82,38.76,38.8,41500.0,20.5808,20.602,20.5701,20.5914,41500.0
2010-03-03 10:55:00,38.8,38.85,38.78,38.79,46200.0,20.5914,20.6179,20.5808,20.5861,46200.0
2010-03-03 11:00:00,38.79,38.8,38.74,38.77,22300.0,20.5861,20.5914,20.5595,20.5754,22300.0
2010-03-03 11:05:00,38.77,38.79,38.75,38.76,16100.0,20.5754,20.5861,20.5648,20.5701,16100.0
2010-03-03 11:10:00,38.74,38.76,38.72,38.73,27400.0,20.5595,20.5701,20.5489,20.5542,27400.0
2010-03-03 11:15:00,38.73,38.75,38.71,38.75,31900.0,20.5542,20.5648,20.5436,20.5648,31900.0
2010-03-03 11:20:00,38.74,38.81,38.74,38.81,30000.0,20.5595,20.5967,20.5595,20.5967,30000.0
2010-03-03 11:25:00,38.81,38.88,38.81,38.86,41400.0,20.5967,20.6338,20.5967,20.6232,41400.0
2010-03-03 11:30:00,38.87,38.89,38.86,38.88,22700.0,20.6285,20.6391,20.6232,20.6338,22700.0
2010-03-03 11:35:00,38.87,38.9,38.86,38.89,56600.0,20.6285,20.6444,20.6232,20.6391,56600.0
2010-03-03 11:40:00,38.89,38.94,38.89,38.94,71700.0,20.6391,20.6657,20.6391,20.6657,71700.0
2010-03-03 11:45:00,38.94,38.99,38.94,38.95,76100.0,20.6657,20.6922,20.6657,20.671,76100.0
2010-03-03 11:50:00,38.96,38.96,38.91,38.93,34800.0,20.6763,20.6763,20.6497,20.6604,34800.0
2010-03-03 11:55:00,38.92,38.96,38.92,38.96,108900.0,20.6551,20.6763,20.6551,20.6763,108900.0
2010-03-03 12:00:00,38.95,38.96,38.92,38.94,29100.0,20.671,20.6763,20.6551,20.6657,29100.0
2010-03-03 12:05:00,38.94,38.95,38.92,38.95,33500.0,20.6657,20.671,20.6551,20.671,33500.0
2010-03-03 12:10:00,38.95,38.96,38.93,38.95,25800.0,20.671,20.6763,20.6604,20.671,25800.0
2010-03-03 12:15:00,38.95,38.97,38.93,38.97,15200.0,20.671,20.6816,20.6604,20.6816,15200.0
2010-03-03 12:20:00,38.96,38.97,38.96,38.96,13200.0,20.6763,20.6816,20.6763,20.6763,13200.0
2010-03-03 12:25:00,38.97,38.97,38.94,38.95,25700.0,20.6816,20.6816,20.6657,20.671,25700.0
2010-03-03 12:30:00,38.95,38.96,38.94,38.94,9100.0,20.671,20.6763,20.6657,20.6657,9100.0
2010-03-03 12:35:00,38.94,38.97,38.93,38.95,27000.0,20.6657,20.6816,20.6604,20.671,27000.0
2010-03-03 12:40:00,38.95,38.97,38.93,38.93,19700.0,20.671,20.6816,20.6604,20.6604,19700.0
2010-03-03 12:45:00,38.92,38.93,38.91,38.92,7500.0,20.6551,20.6604,20.6497,20.6551,7500.0
2010-03-03 12:50:00,38.91,38.92,38.88,38.88,12800.0,20.6497,20.6551,20.6338,20.6338,12800.0
2010-03-03 12:55:00,38.88,38.89,38.85,38.87,21700.0,20.6338,20.6391,20.6179,20.6285,21700.0
2010-03-03 13:00:00,38.86,38.9,38.86,38.9,21600.0,20.6232,20.6444,20.6232,20.6444,21600.0
2010-03-03 13:05:00,38.89,38.91,38.89,38.9,11700.0,20.6391,20.6497,20.6391,20.6444,11700.0
2010-03-03 13:10:00,38.89,38.91,38.87,38.89,31900.0,20.6391,20.6497,20.6285,20.6391,31900.0
2010-03-03 13:15:00,38.88,38.91,38.87,38.87,76200.0,20.6338,20.6497,20.6285,20.6285,76200.0
2010-03-03 13:20:00,38.87,38.87,38.84,38.84,30400.0,20.6285,20.6285,20.6126,20.6126,30400.0
2010-03-03 13:25:00,38.84,38.85,38.83,38.84,31200.0,20.6126,20.6179,20.6073,20.6126,31200.0
2010-03-03 13:30:00,38.84,38.86,38.82,38.82,21600.0,20.6126,20.6232,20.602,20.602,21600.0
2010-03-03 13:35:00,38.83,38.87,38.82,38.86,17300.0,20.6073,20.6285,20.602,20.6232,17300.0
2010-03-03 13:40:00,38.86,38.88,38.85,38.85,23900.0,20.6232,20.6338,20.6179,20.6179,23900.0
2010-03-03 13:45:00,38.85,38.87,38.85,38.85,17700.0,20.6179,20.6285,20.6179,20.6179,17700.0
2010-03-03 13:50:00,38.84,38.86,38.84,38.84,10700.0,20.6126,20.6232,20.6126,20.6126,10700.0
2010-03-03 13:55:00,38.84,38.87,38.83,38.85,29400.0,20.6126,20.6285,20.6073,20.6179,29400.0
2010-03-03 14:00:00,38.85,38.85,38.79,38.81,36300.0,20.6179,20.6179,20.5861,20.5967,36300.0
2010-03-03 14:05:00,38.8,38.81,38.76,38.76,19100.0,20.5914,20.5967,20.5701,20.5701,19100.0
2010-03-03 14:10:00,38.77,38.77,38.73,38.74,14800.0,20.5754,20.5754,20.5542,20.5595,14800.0
2010-03-03 14:15:00,38.74,38.74,38.7,38.7,23500.0,20.5595,20.5595,20.5383,20.5383,23500.0
2010-03-03 14:20:00,38.69,38.69,38.64,38.68,19500.0,20.533,20.533,20.5065,20.5277,19500.0
2010-03-03 14:25:00,38.67,38.68,38.64,38.65,16000.0,20.5224,20.5277,20.5065,20.5118,16000.0
2010-03-03 14:30:00,38.65,38.68,38.64,38.65,25400.0,20.5118,20.5277,20.5065,20.5118,25400.0
2010-03-03 14:35:00,38.65,38.66,38.62,38.62,14700.0,20.5118,20.5171,20.4958,20.4958,14700.0
2010-03-03 14:40:00,38.62,38.63,38.56,38.57,28500.0,20.4958,20.5011,20.464,20.4693,28500.0
2010-03-03 14:45:00,38.56,38.57,38.52,38.55,37700.0,20.464,20.4693,20.4428,20.4587,37700.0
2010-03-03 14:50:00,38.56,38.57,38.54,38.56,18100.0,20.464,20.4693,20.4534,20.464,18100.0
2010-03-03 14:55:00,38.57,38.62,38.54,38.57,34100.0,20.4693,20.4958,20.4534,20.4693,34100.0
2010-03-03 15:00:00,38.56,38.63,38.56,38.6,33600.0,20.464,20.5011,20.464,20.4852,33600.0
2010-03-03 15:05:00,38.6,38.61,38.58,38.6,31200.0,20.4852,20.4905,20.4746,20.4852,31200.0
2010-03-03 15:10:00,38.61,38.65,38.58,38.63,50100.0,20.4905,20.5118,20.4746,20.5011,50100.0
2010-03-03 15:15:00,38.62,38.63,38.58,38.61,29600.0,20.4958,20.5011,20.4746,20.4905,29600.0
2010-03-03 15:20:00,38.61,38.61,38.57,38.58,30800.0,20.4905,20.4905,20.4693,20.4746,30800.0
2010-03-03 15:25:00,38.59,38.61,38.56,38.56,84600.0,20.4799,20.4905,20.464,20.464,84600.0
2010-03-03 15:30:00,38.57,38.57,38.54,38.55,91200.0,20.4693,20.4693,20.4534,20.4587,91200.0
2010-03-03 15:35:00,38.56,38.58,38.56,38.57,57500.0,20.464,20.4746,20.464,20.4693,57500.0
2010-03-03 15:40:00,38.57,38.58,38.54,38.56,46900.0,20.4693,20.4746,20.4534,20.464,46900.0
2010-03-03 15:45:00,38.56,38.65,38.56,38.63,81900.0,20.464,20.5118,20.464,20.5011,81900.0
2010-03-03 15:50:00,38.64,38.65,38.62,38.62,121700.0,20.5065,20.5118,20.4958,20.4958,121700.0
2010-03-03 15:55:00,38.62,38.65,38.59,38.59,191300.0,20.4958,20.5118,20.4799,20.4799,191300.0
2010-03-04 09:30:00,38.62,38.7,38.6,38.62,18400.0,20.4958,20.5383,20.4852,20.4958,18400.0
2010-03-04 09:35:00,38.64,38.65,38.54,38.55,34200.0,20.5065,20.5118,20.4534,20.4587,34200.0
2010-03-04 09:40:00,38.57,38.67,38.57,38.64,33400.0,20.4693,20.5224,20.4693,20.5065,33400.0
2010-03-04 09:45:00,38.64,38.68,38.59,38.68,32400.0,20.5065,20.5277,20.4799,20.5277,32400.0
2010-03-04 09:50:00,38.68,38.7,38.67,38.68,18400.0,20.5277,20.5383,20.5224,20.5277,18400.0
2010-03-04 09:55:00,38.68,38.68,38.6,38.63,19000.0,20.5277,20.5277,20.4852,20.5011,19000.0
2010-03-04 10:00:00,38.61,38.7,38.61,38.7,30800.0,20.4905,20.5383,20.4905,20.5383,30800.0
2010-03-04 10:05:00,38.69,38.7,38.62,38.62,29100.0,20.533,20.5383,20.4958,20.4958,29100.0
2010-03-04 10:10:00,38.63,38.69,38.63,38.66,18000.0,20.5011,20.533,20.5011,20.5171,18000.0
2010-03-04 10:15:00,38.65,38.66,38.62,38.63,34700.0,20.5118,20.5171,20.4958,20.5011,34700.0
2010-03-04 10:20:00,38.63,38.63,38.59,38.62,20200.0,20.5011,20.5011,20.4799,20.4958,20200.0
2010-03-04 10:25:00,38.61,38.65,38.6,38.63,19300.0,20.4905,20.5118,20.4852,20.5011,19300.0
2010-03-04 10:30:00,38.63,38.63,38.5,38.52,46400.0,20.5011,20.5011,20.4322,20.4428,46400.0
2010-03-04 10:35:00,38.52,38.54,38.49,38.53,33700.0,20.4428,20.4534,20.4268,20.4481,33700.0
2010-03-04 10:40:00,38.53,38.59,38.5,38.57,38100.0,20.4481,20.4799,20.4322,20.4693,38100.0
2010-03-04 10:45:00,38.58,38.61,38.55,38.57,30600.0,20.4746,20.4905,20.4587,20.4693,30600.0
2010-03-04 10:50:00,38.57,38.58,38.55,38.57,36700.0,20.4693,20.4746,20.4587,20.4693,36700.0
2010-03-04 10:55:00,38.56,38.63,38.56,38.58,55400.0,20.464,20.5011,20.464,20.4746,55400.0
2010-03-04 11:00:00,38.59,38.63,38.58,38.63,15500.0,20.4799,20.5011,20.4746,20.5011,15500.0
2010-03-04 11:05:00,38.62,38.68,38.61,38.68,25800.0,20.4958,20.5277,20.4905,20.5277,25800.0
2010-03-04 11:10:00,38.68,38.75,38.68,38.75,48600.0,20.5277,20.5648,20.5277,20.5648,48600.0
2010-03-04 11:15:00,38.75,38.81,38.75,38.81,16100.0,20.5648,20.5967,20.5648,20.5967,16100.0
2010-03-04 11:20:00,38.81,38.83,38.78,38.79,50500.0,20.5967,20.6073,20.5808,20.5861,50500.0
2010-03-04 11:25:00,38.8,38.86,38.79,38.83,30800.0,20.5914,20.6232,20.5861,20.6073,30800.0
2010-03-04 11:30:00,38.83,38.83,38.76,38.77,22900.0,20.6073,20.6073,20.5701,20.5754,22900.0
2010-03-04 11:35:00,38.76,38.76,38.71,38.73,28700.0,20.5701,20.5701,20.5436,20.5542,28700.0
2010-03-04 11:40:00,38.72,38.76,38.72,38.74,18000.0,20.5489,20.5701,20.5489,20.5595,18000.0
2010-03-04 11:45:00,38.74,38.8,38.74,38.78,22600.0,20.5595,20.5914,20.5595,20.5808,22600.0
2010-03-04 11:50:00,38.76,38.79,38.74,38.77,21100.0,20.5701,20.5861,20.5595,20.5754,21100.0
2010-03-04 11:55:00,38.77,38.78,38.71,38.72,21400.0,20.5754,20.5808,20.5436,20.5489,21400.0
2010-03-04 12:00:00,38.72,38.72,38.67,38.67,12900.0,20.5489,20.5489,20.5224,20.5224,12900.0
2010-03-04 12:05:00,38.67,38.68,38.65,38.66,17500.0,20.5224,20.5277,20.5118,20.5171,17500.0
2010-03-04 12:10:00,38.65,38.67,38.64,38.65,16000.0,20.5118,20.5224,20.5065,20.5118,16000.0
2010-03-04 12:15:00,38.65,38.65,38.63,38.65,7400.0,20.5118,20.5118,20.5011,20.5118,7400.0
2010-03-04 12:20:00,38.64,38.67,38.61,38.62,19200.0,20.5065,20.5224,20.4905,20.4958,19200.0
2010-03-04 12:25:00,38.61,38.65,38.61,38.61,16700.0,20.4905,20.5118,20.4905,20.4905,16700.0
2010-03-04 12:30:00,38.61,38.64,38.61,38.63,10900.0,20.4905,20.5065,20.4905,20.5011,10900.0
2010-03-04 12:35:00,38.62,38.62,38.59,38.59,14100.0,20.4958,20.4958,20.4799,20.4799,14100.0
2010-03-04 12:40:00,38.59,38.6,38.58,38.58,22300.0,20.4799,20.4852,20.4746,20.4746,22300.0
2010-03-04 12:45:00,38.57,38.58,38.57,38.58,6400.0,20.4693,20.4746,20.4693,20.4746,6400.0
2010-03-04 12:50:00,38.57,38.58,38.55,38.55,32500.0,20.4693,20.4746,20.4587,20.4587,32500.0
2010-03-04 12:55:00,38.55,38.55,38.52,38.53,28600.0,20.4587,20.4587,20.4428,20.4481,28600.0
2010-03-04 13:00:00,38.53,38.54,38.53,38.54,13900.0,20.4481,20.4534,20.4481,20.4534,13900.0
2010-03-04 13:05:00,38.53,38.55,38.52,38.54,36300.0,20.4481,20.4587,20.4428,20.4534,36300.0
2010-03-04 13:10:00,38.54,38.57,38.53,38.56,11500.0,20.4534,20.4693,20.4481,20.464,11500.0
2010-03-04 13:15:00,38.56,38.61,38.56,38.57,34200.0,20.464,20.4905,20.464,20.4693,34200.0
2010-03-04 13:20:00,38.56,38.59,38.55,38.59,20400.0,20.464,20.4799,20.4587,20.4799,20400.0
2010-03-04 13:25:00,38.59,38.61,38.57,38.61,24600.0,20.4799,20.4905,20.4693,20.4905,24600.0
2010-03-04 13:30:00,38.6,38.64,38.59,38.62,30300.0,20.4852,20.5065,20.4799,20.4958,30300.0
2010-03-04 13:35:00,38.62,38.62,38.58,38.58,15100.0,20.4958,20.4958,20.4746,20.4746,15100.0
2010-03-04 13:40:00,38.58,38.61,38.57,38.6,9400.0,20.4746,20.4905,20.4693,20.4852,9400.0
2010-03-04 13:45:00,38.61,38.61,38.59,38.61,21800.0,20.4905,20.4905,20.4799,20.4905,21800.0
2010-03-04 13:50:00,38.61,38.65,38.61,38.64,12500.0,20.4905,20.5118,20.4905,20.5065,12500.0
2010-03-04 13:55:00,38.65,38.68,38.64,38.68,24200.0,20.5118,20.5277,20.5065,20.5277,24200.0
2010-03-04 14:00:00,38.67,38.68,38.61,38.62,15500.0,20.5224,20.5277,20.4905,20.4958,15500.0
2010-03-04 14:05:00,38.61,38.66,38.61,38.64,19100.0,20.4905,20.5171,20.4905,20.5065,19100.0
2010-03-04 14:10:00,38.64,38.64,38.62,38.62,9600.0,20.5065,20.5065,20.4958,20.4958,9600.0
2010-03-04 14:15:00,38.62,38.67,38.62,38.64,54500.0,20.4958,20.5224,20.4958,20.5065,54500.0
2010-03-04 14:20:00,38.63,38.64,38.6,38.6,25200.0,20.5011,20.5065,20.4852,20.4852,25200.0
2010-03-04 14:25:00,38.6,38.63,38.6,38.62,14200.0,20.4852,20.5011,20.4852,20.4958,14200.0
2010-03-04 14:30:00,38.62,38.65,38.58,38.65,34300.0,20.4958,20.5118,20.4746,20.5118,34300.0
2010-03-04 14:35:00,38.66,38.66,38.63,38.64,19300.0,20.5171,20.5171,20.5011,20.5065,19300.0
2010-03-04 14:40:00,38.65,38.65,38.6,38.6,44400.0,20.5118,20.5118,20.4852,20.4852,44400.0
2010-03-04 14:45:00,38.6,38.62,38.57,38.57,41500.0,20.4852,20.4958,20.4693,20.4693,41500.0
2010-03-04 14:50:00,38.57,38.58,38.56,38.56,24600.0,20.4693,20.4746,20.464,20.464,24600.0
2010-03-04 14:55:00,38.56,38.57,38.55,38.57,17900.0,20.464,20.4693,20.4587,20.4693,17900.0
2010-03-04 15:00:00,38.56,38.58,38.55,38.57,25300.0,20.464,20.4746,20.4587,20.4693,25300.0
2010-03-04 15:05:00,38.58,38.61,38.55,38.61,29900.0,20.4746,20.4905,20.4587,20.4905,29900.0
2010-03-04 15:10:00,38.61,38.63,38.59,38.61,44300.0,20.4905,20.5011,20.4799,20.4905,44300.0
2010-03-04 15:15:00,38.61,38.65,38.6,38.61,30100.0,20.4905,20.5118,20.4852,20.4905,30100.0
2010-03-04 15:20:00,38.61,38.64,38.58,38.63,24100.0,20.4905,20.5065,20.4746,20.5011,24100.0
2010-03-04 15:25:00,38.63,38.65,38.62,38.65,28400.0,20.5011,20.5118,20.4958,20.5118,28400.0
2010-03-04 15:30:00,38.65,38.67,38.64,38.65,50100.0,20.5118,20.5224,20.5065,20.5118,50100.0
2010-03-04 15:35:00,38.66,38.67,38.65,38.67,17100.0,20.5171,20.5224,20.5118,20.5224,17100.0
2010-03-04 15:40:00,38.66,38.7,38.66,38.69,40300.0,20.5171,20.5383,20.5171,20.533,40300.0
2010-03-04 15:45:00,38.7,38.75,38.7,38.73,107500.0,20.5383,20.5648,20.5383,20.5542,107500.0
2010-03-04 15:50:00,38.74,38.77,38.71,38.77,56700.0,20.5595,20.5754,20.5436,20.5754,56700.0
2010-03-04 15:55:00,38.77,38.79,38.73,38.73,106600.0,20.5754,20.5861,20.5542,20.5542,106600.0
2010-03-05 09:30:00,38.93,38.93,38.76,38.81,35000.0,20.6604,20.6604,20.5701,20.5967,35000.0
2010-03-05 09:35:00,38.83,38.88,38.77,38.77,28700.0,20.6073,20.6338,20.5754,20.5754,28700.0
2010-03-05 09:40:00,38.76,38.88,38.69,38.88,29500.0,20.5701,20.6338,20.533,20.6338,29500.0
2010-03-05 09:45:00,38.88,38.96,38.85,38.94,32800.0,20.6338,20.6763,20.6179,20.6657,32800.0
2010-03-05 09:50:00,38.93,38.96,38.89,38.9,28100.0,20.6604,20.6763,20.6391,20.6444,28100.0
2010-03-05 09:55:00,38.91,38.94,38.85,38.89,28300.0,20.6497,20.6657,20.6179,20.6391,28300.0
2010-03-05 10:00:00,38.9,38.91,38.83,38.83,15600.0,20.6444,20.6497,20.6073,20.6073,15600.0
2010-03-05 10:05:00,38.84,38.87,38.83,38.87,12900.0,20.6126,20.6285,20.6073,20.6285,12900.0
2010-03-05 10:10:00,38.88,38.95,38.88,38.93,25100.0,20.6338,20.671,20.6338,20.6604,25100.0
2010-03-05 10:15:00,38.91,38.95,38.9,38.92,15400.0,20.6497,20.671,20.6444,20.6551,15400.0
2010-03-05 10:20:00,38.91,38.95,38.88,38.94,17300.0,20.6497,20.671,20.6338,20.6657,17300.0
2010-03-05 10:25:00,38.95,39.01,38.93,39.0,42300.0,20.671,20.7028,20.6604,20.6975,42300.0
2010-03-05 10:30:00,38.99,38.99,38.95,38.97,11600.0,20.6922,20.6922,20.671,20.6816,11600.0
2010-03-05 10:35:00,38.96,38.96,38.9,38.91,11000.0,20.6763,20.6763,20.6444,20.6497,11000.0
2010-03-05 10:40:00,38.91,38.93,38.88,38.88,13400.0,20.6497,20.6604,20.6338,20.6338,13400.0
2010-03-05 10:45:00,38.88,38.92,38.88,38.91,8600.0,20.6338,20.6551,20.6338,20.6497,8600.0
2010-03-05 10:50:00,38.9,38.91,38.87,38.87,11600.0,20.6444,20.6497,20.6285,20.6285,11600.0
2010-03-05 10:55:00,38.86,38.89,38.85,38.88,7800.0,20.6232,20.6391,20.6179,20.6338,7800.0
2010-03-05 11:00:00,38.88,38.88,38.83,38.83,19500.0,20.6338,20.6338,20.6073,20.6073,19500.0
2010-03-05 11:05:00,38.83,38.83,38.8,38.81,13200.0,20.6073,20.6073,20.5914,20.5967,13200.0
2010-03-05 11:10:00,38.81,38.83,38.81,38.82,10500.0,20.5967,20.6073,20.5967,20.602,10500.0
2010-03-05 11:15:00,38.82,38.87,38.81,38.86,24200.0,20.602,20.6285,20.5967,20.6232,24200.0
2010-03-05 11:20:00,38.87,38.92,38.86,38.91,18600.0,20.6285,20.6551,20.6232,20.6497,18600.0
2010-03-05 11:25:00,38.92,38.94,38.88,38.89,18700.0,20.6551,20.6657,20.6338,20.6391,18700.0
2010-03-05 11:30:00,38.89,38.89,38.86,38.87,8800.0,20.6391,20.6391,20.6232,20.6285,8800.0
2010-03-05 11:35:00,38.86,38.89,38.86,38.88,7800.0,20.6232,20.6391,20.6232,20.6338,7800.0
2010-03-05 11:40:00,38.88,38.9,38.87,38.87,12900.0,20.6338,20.6444,20.6285,20.6285,12900.0
2010-03-05 11:45:00,38.87,38.9,38.85,38.9,10500.0,20.6285,20.6444,20.6179,20.6444,10500.0
2010-03-05 11:50:00,38.89,38.9,38.86,38.86,8700.0,20.6391,20.6444,20.6232,20.6232,8700.0
2010-03-05 11:55:00,38.86,38.9,38.86,38.88,12300.0,20.6232,20.6444,20.6232,20.6338,12300.0
2010-03-05 12:00:00,38.88,38.89,38.87,38.88,8400.0,20.6338,20.6391,20.6285,20.6338,8400.0
2010-03-05 12:05:00,38.89,38.9,38.88,38.89,11200.0,20.6391,20.6444,20.6338,20.6391,11200.0
2010-03-05 12:10:00,38.9,38.9,38.87,38.88,11900.0,20.6444,20.6444,20.6285,20.6338,11900.0
2010-03-05 12:15:00,38.88,38.88,38.86,38.87,17900.0,20.6338,20.6338,20.6232,20.6285,17900.0
2010-03-05 12:20:00,38.88,38.89,38.86,38.89,10000.0,20.6338,20.6391,20.6232,20.6391,10000.0
2010-03-05 12:25:00,38.9,38.9,38.87,38.89,7100.0,20.6444,20.6444,20.6285,20.6391,7100.0
2010-03-05 12:30:00,38.89,38.89,38.87,38.88,9300.0,20.6391,20.6391,20.6285,20.6338,9300.0
2010-03-05 12:35:00,38.89,38.9,38.88,38.88,10300.0,20.6391,20.6444,20.6338,20.6338,10300.0
2010-03-05 12:40:00,38.88,38.92,38.88,38.89,10800.0,20.6338,20.6551,20.6338,20.6391,10800.0
2010-03-05 12:45:00,38.88,38.88,38.86,38.88,12100.0,20.6338,20.6338,20.6232,20.6338,12100.0
2010-03-05 12:50:00,38.87,38.89,38.87,38.89,2900.0,20.6285,20.6391,20.6285,20.6391,2900.0
2010-03-05 12:55:00,38.89,38.92,38.89,38.92,11900.0,20.6391,20.6551,20.6391,20.6551,11900.0
2010-03-05 13:00:00,38.91,38.91,38.86,38.86,9600.0,20.6497,20.6497,20.6232,20.6232,9600.0
2010-03-05 13:05:00,38.86,38.87,38.86,38.86,8800.0,20.6232,20.6285,20.6232,20.6232,8800.0
2010-03-05 13:10:00,38.86,38.89,38.86,38.89,5200.0,20.6232,20.6391,20.6232,20.6391,5200.0
2010-03-05 13:15:00,38.89,38.91,38.89,38.91,6700.0,20.6391,20.6497,20.6391,20.6497,6700.0
2010-03-05 13:20:00,38.9,38.92,38.9,38.91,3600.0,20.6444,20.6551,20.6444,20.6497,3600.0
2010-03-05 13:25:00,38.92,38.92,38.9,38.91,14700.0,20.6551,20.6551,20.6444,20.6497,14700.0
2010-03-05 13:30:00,38.91,38.92,38.9,38.92,5700.0,20.6497,20.6551,20.6444,20.6551,5700.0
2010-03-05 13:35:00,38.91,38.92,38.9,38.91,11000.0,20.6497,20.6551,20.6444,20.6497,11000.0
2010-03-05 13:40:00,38.91,38.91,38.9,38.91,4300.0,20.6497,20.6497,20.6444,20.6497,4300.0
2010-03-05 13:45:00,38.91,38.93,38.9,38.92,25200.0,20.6497,20.6604,20.6444,20.6551,25200.0
2010-03-05 13:50:00,38.93,38.94,38.91,38.94,11800.0,20.6604,20.6657,20.6497,20.6657,11800.0
2010-03-05 13:55:00,38.94,38.95,38.92,38.94,9700.0,20.6657,20.671,20.6551,20.6657,9700.0
2010-03-05 14:00:00,38.94,38.95,38.93,38.95,11200.0,20.6657,20.671,20.6604,20.671,11200.0
2010-03-05 14:05:00,38.94,38.98,38.94,38.97,19300.0,20.6657,20.6869,20.6657,20.6816,19300.0
2010-03-05 14:10:00,38.96,38.96,38.93,38.94,13000.0,20.6763,20.6763,20.6604,20.6657,13000.0
2010-03-05 14:15:00,38.94,38.94,38.9,38.9,9400.0,20.6657,20.6657,20.6444,20.6444,9400.0
2010-03-05 14:20:00,38.91,38.94,38.91,38.94,8100.0,20.6497,20.6657,20.6497,20.6657,8100.0
2010-03-05 14:25:00,38.93,38.98,38.93,38.97,24100.0,20.6604,20.6869,20.6604,20.6816,24100.0
2010-03-05 14:30:00,38.97,38.99,38.97,38.99,17900.0,20.6816,20.6922,20.6816,20.6922,17900.0
2010-03-05 14:35:00,38.98,38.99,38.96,38.98,23600.0,20.6869,20.6922,20.6763,20.6869,23600.0
2010-03-05 14:40:00,38.98,39.02,38.98,39.01,43300.0,20.6869,20.7081,20.6869,20.7028,43300.0
2010-03-05 14:45:00,39.02,39.08,39.02,39.08,50800.0,20.7081,20.74,20.7081,20.74,50800.0
2010-03-05 14:50:00,39.07,39.08,39.04,39.04,28600.0,20.7347,20.74,20.7187,20.7187,28600.0
2010-03-05 14:55:00,39.03,39.08,39.03,39.07,13500.0,20.7134,20.74,20.7134,20.7347,13500.0
2010-03-05 15:00:00,39.08,39.15,39.08,39.13,77800.0,20.74,20.7771,20.74,20.7665,77800.0
2010-03-05 15:05:00,39.12,39.14,39.08,39.08,42700.0,20.7612,20.7718,20.74,20.74,42700.0
2010-03-05 15:10:00,39.07,39.08,39.05,39.07,17600.0,20.7347,20.74,20.724,20.7347,17600.0
2010-03-05 15:15:00,39.06,39.07,39.04,39.06,15500.0,20.7294,20.7347,20.7187,20.7294,15500.0
2010-03-05 15:20:00,39.06,39.06,38.99,38.99,30100.0,20.7294,20.7294,20.6922,20.6922,30100.0
2010-03-05 15:25:00,39.0,39.01,38.96,39.0,20800.0,20.6975,20.7028,20.6763,20.6975,20800.0
2010-03-05 15:30:00,39.01,39.06,39.01,39.04,44700.0,20.7028,20.7294,20.7028,20.7187,44700.0
2010-03-05 15:35:00,39.04,39.04,39.02,39.03,16000.0,20.7187,20.7187,20.7081,20.7134,16000.0
2010-03-05 15:40:00,39.01,39.03,39.0,39.03,38900.0,20.7028,20.7134,20.6975,20.7134,38900.0
2010-03-05 15:45:00,39.03,39.08,39.03,39.06,48700.0,20.7134,20.74,20.7134,20.7294,48700.0
2010-03-05 15:50:00,39.06,39.12,39.05,39.11,81000.0,20.7294,20.7612,20.724,20.7559,81000.0
2010-03-05 15:55:00,39.12,39.12,39.08,39.1,184700.0,20.7612,20.7612,20.74,20.7506,184700.0
2010-03-08 09:30:00,39.11,39.11,39.02,39.07,20300.0,20.7559,20.7559,20.7081,20.7347,20300.0
2010-03-08 09:35:00,39.08,39.14,39.08,39.11,13600.0,20.74,20.7718,20.74,20.7559,13600.0
2010-03-08 09:40:00,39.15,39.19,39.12,39.14,19600.0,20.7771,20.7983,20.7612,20.7718,19600.0
2010-03-08 09:45:00,39.15,39.15,39.02,39.02,20800.0,20.7771,20.7771,20.7081,20.7081,20800.0
2010-03-08 09:50:00,39.02,39.07,39.01,39.04,11900.0,20.7081,20.7347,20.7028,20.7187,11900.0
2010-03-08 09:55:00,39.05,39.06,38.98,39.01,17100.0,20.724,20.7294,20.6869,20.7028,17100.0
2010-03-08 10:00:00,39.02,39.08,39.01,39.08,16000.0,20.7081,20.74,20.7028,20.74,16000.0
2010-03-08 10:05:00,39.07,39.12,39.07,39.09,12600.0,20.7347,20.7612,20.7347,20.7453,12600.0
2010-03-08 10:10:00,39.08,39.1,39.07,39.1,13100.0,20.74,20.7506,20.7347,20.7506,13100.0
2010-03-08 10:15:00,39.1,39.13,39.08,39.12,14000.0,20.7506,20.7665,20.74,20.7612,14000.0
2010-03-08 10:20:00,39.12,39.12,39.09,39.1,13900.0,20.7612,20.7612,20.7453,20.7506,13900.0
2010-03-08 10:25:00,39.1,39.11,39.05,39.06,9300.0,20.7506,20.7559,20.724,20.7294,9300.0
2010-03-08 10:30:00,39.06,39.07,38.98,39.02,21700.0,20.7294,20.7347,20.6869,20.7081,21700.0
2010-03-08 10:35:00,39.01,39.03,39.0,39.03,18900.0,20.7028,20.7134,20.6975,20.7134,18900.0
2010-03-08 10:40:00,39.03,39.03,38.99,38.99,31500.0,20.7134,20.7134,20.6922,20.6922,31500.0
2010-03-08 10:45:00,39.0,39.07,38.99,39.06,25400.0,20.6975,20.7347,20.6922,20.7294,25400.0
2010-03-08 10:50:00,39.07,39.09,39.05,39.08,24200.0,20.7347,20.7453,20.724,20.74,24200.0
2010-03-08 10:55:00,39.08,39.12,39.08,39.09,15800.0,20.74,20.7612,20.74,20.7453,15800.0
2010-03-08 11:00:00,39.09,39.09,39.06,39.06,8100.0,20.7453,20.7453,20.7294,20.7294,8100.0
2010-03-08 11:05:00,39.06,39.1,39.06,39.09,11100.0,20.7294,20.7506,20.7294,20.7453,11100.0
2010-03-08 11:10:00,39.09,39.13,39.08,39.13,11300.0,20.7453,20.7665,20.74,20.7665,11300.0
2010-03-08 11:15:00,39.12,39.12,39.04,39.04,18300.0,20.7612,20.7612,20.7187,20.7187,18300.0
2010-03-08 11:20:00,39.05,39.06,38.99,39.04,18700.0,20.724,20.7294,20.6922,20.7187,18700.0
2010-03-08 11:25:00,39.04,39.07,39.03,39.06,18000.0,20.7187,20.7347,20.7134,20.7294,18000.0
2010-03-08 11:30:00,39.06,39.09,39.05,39.06,14200.0,20.7294,20.7453,20.724,20.7294,14200.0
2010-03-08 11:35:00,39.07,39.07,39.05,39.05,6000.0,20.7347,20.7347,20.724,20.724,6000.0
2010-03-08 11:40:00,39.05,39.06,39.04,39.04,10100.0,20.724,20.7294,20.7187,20.7187,10100.0
2010-03-08 11:45:00,39.05,39.05,39.04,39.04,4300.0,20.724,20.724,20.7187,20.7187,4300.0
2010-03-08 11:50:00,39.04,39.05,39.0,39.0,6200.0,20.7187,20.724,20.6975,20.6975,6200.0
2010-03-08 11:55:00,39.01,39.04,39.01,39.01,13200.0,20.7028,20.7187,20.7028,20.7028,13200.0
2010-03-08 12:00:00,39.01,39.02,39.0,39.02,16000.0,20.7028,20.7081,20.6975,20.7081,16000.0
2010-03-08 12:05:00,39.03,39.05,39.02,39.04,22500.0,20.7134,20.724,20.7081,20.7187,22500.0
2010-03-08 12:10:00,39.04,39.04,39.0,39.0,13600.0,20.7187,20.7187,20.6975,20.6975,13600.0
2010-03-08 12:15:00,39.0,39.02,38.98,38.98,15700.0,20.6975,20.7081,20.6869,20.6869,15700.0
2010-03-08 12:20:00,38.99,38.99,38.95,38.95,12700.0,20.6922,20.6922,20.671,20.671,12700.0
2010-03-08 12:25:00,38.95,38.98,38.95,38.97,26300.0,20.671,20.6869,20.671,20.6816,26300.0
2010-03-08 12:30:00,38.97,38.98,38.96,38.97,17600.0,20.6816,20.6869,20.6763,20.6816,17600.0
2010-03-08 12:35:00,38.96,38.98,38.95,38.96,17400.0,20.6763,20.6869,20.671,20.6763,17400.0
2010-03-08 12:40:00,38.96,38.96,38.94,38.95,20400.0,20.6763,20.6763,20.6657,20.671,20400.0
2010-03-08 12:45:00,38.96,38.98,38.91,38.97,32700.0,20.6763,20.6869,20.6497,20.6816,32700.0
2010-03-08 12:50:00,38.98,39.01,38.97,39.0,23900.0,20.6869,20.7028,20.6816,20.6975,23900.0
2010-03-08 12:55:00,38.99,39.02,38.96,39.02,37700.0,20.6922,20.7081,20.6763,20.7081,37700.0
2010-03-08 13:00:00,39.02,39.05,39.01,39.04,30600.0,20.7081,20.724,20.7028,20.7187,30600.0
2010-03-08 13:05:00,39.05,39.05,39.01,39.03,13900.0,20.724,20.724,20.7028,20.7134,13900.0
2010-03-08 13:10:00,39.02,39.05,39.02,39.05,8600.0,20.7081,20.724,20.7081,20.724,8600.0
2010-03-08 13:15:00,39.04,39.05,39.03,39.04,10100.0,20.7187,20.724,20.7134,20.7187,10100.0
2010-03-08 13:20:00,39.03,39.05,39.03,39.04,7400.0,20.7134,20.724,20.7134,20.7187,7400.0
2010-03-08 13:25:00,39.04,39.07,39.04,39.06,9000.0,20.7187,20.7347,20.7187,20.7294,9000.0
2010-03-08 13:30:00,39.06,39.07,39.04,39.04,9300.0,20.7294,20.7347,20.7187,20.7187,9300.0
2010-03-08 13:35:00,39.04,39.05,39.03,39.04,9600.0,20.7187,20.724,20.7134,20.7187,9600.0
2010-03-08 13:40:00,39.04,39.07,39.04,39.05,13300.0,20.7187,20.7347,20.7187,20.724,13300.0
2010-03-08 13:45:00,39.04,39.04,39.01,39.03,9300.0,20.7187,20.7187,20.7028,20.7134,9300.0
2010-03-08 13:50:00,39.02,39.06,39.02,39.05,7400.0,20.7081,20.7294,20.7081,20.724,7400.0
2010-03-08 13:55:00,39.06,39.07,39.01,39.02,19900.0,20.7294,20.7347,20.7028,20.7081,19900.0
2010-03-08 14:00:00,39.02,39.05,39.0,39.0,22800.0,20.7081,20.724,20.6975,20.6975,22800.0
2010-03-08 14:05:00,39.0,39.02,38.99,39.02,19300.0,20.6975,20.7081,20.6922,20.7081,19300.0
2010-03-08 14:10:00,39.01,39.03,39.01,39.02,7200.0,20.7028,20.7134,20.7028,20.7081,7200.0
2010-03-08 14:15:00,39.03,39.03,39.0,39.01,10600.0,20.7134,20.7134,20.6975,20.7028,10600.0
2010-03-08 14:20:00,39.01,39.01,38.99,39.0,8700.0,20.7028,20.7028,20.6922,20.6975,8700.0
2010-03-08 14:25:00,39.0,39.05,39.0,39.05,10900.0,20.6975,20.724,20.6975,20.724,10900.0
2010-03-08 14:30:00,39.05,39.07,39.05,39.07,11100.0,20.724,20.7347,20.724,20.7347,11100.0
2010-03-08 14:35:00,39.07,39.08,39.05,39.05,13300.0,20.7347,20.74,20.724,20.724,13300.0
2010-03-08 14:40:00,39.05,39.05,39.0,39.02,15200.0,20.724,20.724,20.6975,20.7081,15200.0
2010-03-08 14:45:00,39.01,39.02,39.0,39.02,13900.0,20.7028,20.7081,20.6975,20.7081,13900.0
2010-03-08 14:50:00,39.02,39.04,39.02,39.03,12400.0,20.7081,20.7187,20.7081,20.7134,12400.0
2010-03-08 14:55:00,39.02,39.04,39.02,39.04,11000.0,20.7081,20.7187,20.7081,20.7187,11000.0
2010-03-08 15:00:00,39.03,39.04,39.02,39.02,17700.0,20.7134,20.7187,20.7081,20.7081,17700.0
2010-03-08 15:05:00,39.02,39.04,38.99,39.01,27500.0,20.7081,20.7187,20.6922,20.7028,27500.0
2010-03-08 15:10:00,39.01,39.02,38.99,39.0,23000.0,20.7028,20.7081,20.6922,20.6975,23000.0
2010-03-08 15:15:00,39.0,39.04,39.0,39.01,22900.0,20.6975,20.7187,20.6975,20.7028,22900.0
2010-03-08 15:20:00,39.01,39.05,39.01,39.05,17600.0,20.7028,20.724,20.7028,20.724,17600.0
2010-03-08 15:25:00,39.05,39.05,39.04,39.04,13700.0,20.724,20.724,20.7187,20.7187,13700.0
2010-03-08 15:30:00,39.04,39.04,39.0,39.03,37800.0,20.7187,20.7187,20.6975,20.7134,37800.0
2010-03-08 15:35:00,39.04,39.07,39.03,39.07,15300.0,20.7187,20.7347,20.7134,20.7347,15300.0
2010-03-08 15:40:00,39.07,39.08,39.05,39.06,69200.0,20.7347,20.74,20.724,20.7294,69200.0
2010-03-08 15:45:00,39.07,39.11,39.07,39.11,70500.0,20.7347,20.7559,20.7347,20.7559,70500.0
2010-03-08 15:50:00,39.11,39.11,39.08,39.11,37000.0,20.7559,20.7559,20.74,20.7559,37000.0
2010-03-08 15:55:00,39.11,39.11,39.05,39.07,74600.0,20.7559,20.7559,20.724,20.7347,74600.0
2010-03-09 09:30:00,39.06,39.08,38.91,39.05,26200.0,20.7294,20.74,20.6497,20.724,26200.0
2010-03-09 09:35:00,39.07,39.11,39.05,39.1,28900.0,20.7347,20.7559,20.724,20.7506,28900.0
2010-03-09 09:40:00,39.11,39.14,39.09,39.12,40600.0,20.7559,20.7718,20.7453,20.7612,40600.0
2010-03-09 09:45:00,39.12,39.14,39.1,39.12,21000.0,20.7612,20.7718,20.7506,20.7612,21000.0
2010-03-09 09:50:00,39.11,39.12,39.05,39.06,28400.0,20.7559,20.7612,20.724,20.7294,28400.0
2010-03-09 09:55:00,39.05,39.1,39.03,39.08,34800.0,20.724,20.7506,20.7134,20.74,34800.0
2010-03-09 10:00:00,39.08,39.12,39.05,39.1,43300.0,20.74,20.7612,20.724,20.7506,43300.0
2010-03-09 10:05:00,39.11,39.19,39.1,39.19,59800.0,20.7559,20.7983,20.7506,20.7983,59800.0
2010-03-09 10:10:00,39.19,39.24,39.19,39.22,32200.0,20.7983,20.8249,20.7983,20.8143,32200.0
2010-03-09 10:15:00,39.23,39.28,39.23,39.24,26300.0,20.8196,20.8461,20.8196,20.8249,26300.0
2010-03-09 10:20:00,39.23,39.34,39.23,39.34,100100.0,20.8196,20.8779,20.8196,20.8779,100100.0
2010-03-09 10:25:00,39.34,39.35,39.31,39.31,11400.0,20.8779,20.8833,20.862,20.862,11400.0
2010-03-09 10:30:00,39.31,39.33,39.31,39.31,34300.0,20.862,20.8726,20.862,20.862,34300.0
2010-03-09 10:35:00,39.31,39.32,39.31,39.31,16600.0,20.862,20.8673,20.862,20.862,16600.0
2010-03-09 10:40:00,39.31,39.32,39.3,39.31,32700.0,20.862,20.8673,20.8567,20.862,32700.0
2010-03-09 10:45:00,39.31,39.33,39.31,39.31,45200.0,20.862,20.8726,20.862,20.862,45200.0
2010-03-09 10:50:00,39.31,39.32,39.24,39.25,37900.0,20.862,20.8673,20.8249,20.8302,37900.0
2010-03-09 10:55:00,39.24,39.26,39.21,39.24,23100.0,20.8249,20.8355,20.809,20.8249,23100.0
2010-03-09 11:00:00,39.25,39.28,39.23,39.26,33600.0,20.8302,20.8461,20.8196,20.8355,33600.0
2010-03-09 11:05:00,39.26,39.28,39.23,39.27,32300.0,20.8355,20.8461,20.8196,20.8408,32300.0
2010-03-09 11:10:00,39.27,39.3,39.27,39.29,15100.0,20.8408,20.8567,20.8408,20.8514,15100.0
2010-03-09 11:15:00,39.28,39.28,39.25,39.26,14700.0,20.8461,20.8461,20.8302,20.8355,14700.0
2010-03-09 11:20:00,39.26,39.26,39.24,39.25,26200.0,20.8355,20.8355,20.8249,20.8302,26200.0
2010-03-09 11:25:00,39.25,39.25,39.17,39.17,16100.0,20.8302,20.8302,20.7877,20.7877,16100.0
2010-03-09 11:30:00,39.17,39.19,39.12,39.16,25200.0,20.7877,20.7983,20.7612,20.7824,25200.0
2010-03-09 11:35:00,39.16,39.23,39.16,39.21,26100.0,20.7824,20.8196,20.7824,20.809,26100.0
2010-03-09 11:40:00,39.2,39.23,39.18,39.18,29000.0,20.8036,20.8196,20.793,20.793,29000.0
2010-03-09 11:45:00,39.18,39.21,39.18,39.19,9200.0,20.793,20.809,20.793,20.7983,9200.0
2010-03-09 11:50:00,39.18,39.23,39.18,39.23,13300.0,20.793,20.8196,20.793,20.8196,13300.0
2010-03-09 11:55:00,39.23,39.23,39.18,39.2,9800.0,20.8196,20.8196,20.793,20.8036,9800.0
2010-03-09 12:00:00,39.19,39.19,39.16,39.16,13300.0,20.7983,20.7983,20.7824,20.7824,13300.0
2010-03-09 12:05:00,39.17,39.19,39.16,39.17,16000.0,20.7877,20.7983,20.7824,20.7877,16000.0
2010-03-09 12:10:00,39.16,39.2,39.16,39.18,12500.0,20.7824,20.8036,20.7824,20.793,12500.0
2010-03-09 12:15:00,39.18,39.2,39.17,39.2,7700.0,20.793,20.8036,20.7877,20.8036,7700.0
2010-03-09 12:20:00,39.19,39.25,39.19,39.25,18100.0,20.7983,20.8302,20.7983,20.8302,18100.0
2010-03-09 12:25:00,39.24,39.25,39.2,39.2,20000.0,20.8249,20.8302,20.8036,20.8036,20000.0
2010-03-09 12:30:00,39.2,39.21,39.17,39.17,11400.0,20.8036,20.809,20.7877,20.7877,11400.0
2010-03-09 12:35:00,39.17,39.21,39.17,39.2,16300.0,20.7877,20.809,20.7877,20.8036,16300.0
2010-03-09 12:40:00,39.2,39.21,39.19,39.2,21400.0,20.8036,20.809,20.7983,20.8036,21400.0
2010-03-09 12:45:00,39.2,39.23,39.2,39.23,11500.0,20.8036,20.8196,20.8036,20.8196,11500.0
2010-03-09 12:50:00,39.23,39.23,39.2,39.22,9000.0,20.8196,20.8196,20.8036,20.8143,9000.0
2010-03-09 12:55:00,39.22,39.27,39.22,39.27,13300.0,20.8143,20.8408,20.8143,20.8408,13300.0
2010-03-09 13:00:00,39.26,39.27,39.23,39.25,13300.0,20.8355,20.8408,20.8196,20.8302,13300.0
2010-03-09 13:05:00,39.26,39.27,39.24,39.27,11200.0,20.8355,20.8408,20.8249,20.8408,11200.0
2010-03-09 13:10:00,39.26,39.3,39.25,39.27,23400.0,20.8355,20.8567,20.8302,20.8408,23400.0
2010-03-09 13:15:00,39.28,39.29,39.25,39.28,12900.0,20.8461,20.8514,20.8302,20.8461,12900.0
2010-03-09 13:20:00,39.28,39.28,39.24,39.25,10300.0,20.8461,20.8461,20.8249,20.8302,10300.0
2010-03-09 13:25:00,39.25,39.26,39.2,39.22,13800.0,20.8302,20.8355,20.8036,20.8143,13800.0
2010-03-09 13:30:00,39.22,39.25,39.22,39.24,8100.0,20.8143,20.8302,20.8143,20.8249,8100.0
2010-03-09 13:35:00,39.24,39.24,39.21,39.21,5000.0,20.8249,20.8249,20.809,20.809,5000.0
2010-03-09 13:40:00,39.21,39.21,39.19,39.2,58200.0,20.809,20.809,20.7983,20.8036,58200.0
2010-03-09 13:45:00,39.2,39.24,39.2,39.23,10200.0,20.8036,20.8249,20.8036,20.8196,10200.0
2010-03-09 13:50:00,39.23,39.24,39.22,39.24,157600.0,20.8196,20.8249,20.8143,20.8249,157600.0
2010-03-09 13:55:00,39.23,39.24,39.18,39.19,12000.0,20.8196,20.8249,20.793,20.7983,12000.0
2010-03-09 14:00:00,39.18,39.21,39.18,39.21,7400.0,20.793,20.809,20.793,20.809,7400.0
2010-03-09 14:05:00,39.21,39.26,39.21,39.24,9500.0,20.809,20.8355,20.809,20.8249,9500.0
2010-03-09 14:10:00,39.24,39.25,39.23,39.25,7100.0,20.8249,20.8302,20.8196,20.8302,7100.0
2010-03-09 14:15:00,39.25,39.28,39.23,39.27,13000.0,20.8302,20.8461,20.8196,20.8408,13000.0
2010-03-09 14:20:00,39.27,39.27,39.24,39.27,19800.0,20.8408,20.8408,20.8249,20.8408,19800.0
2010-03-09 14:25:00,39.27,39.3,39.26,39.3,21900.0,20.8408,20.8567,20.8355,20.8567,21900.0
2010-03-09 14:30:00,39.3,39.34,39.28,39.34,56800.0,20.8567,20.8779,20.8461,20.8779,56800.0
2010-03-09 14:35:00,39.34,39.34,39.31,39.33,18900.0,20.8779,20.8779,20.862,20.8726,18900.0
2010-03-09 14:40:00,39.33,39.33,39.28,39.3,27100.0,20.8726,20.8726,20.8461,20.8567,27100.0
2010-03-09 14:45:00,39.29,39.32,39.29,39.32,16000.0,20.8514,20.8673,20.8514,20.8673,16000.0
2010-03-09 14:50:00,39.31,39.32,39.26,39.29,28600.0,20.862,20.8673,20.8355,20.8514,28600.0
2010-03-09 14:55:00,39.29,39.31,39.28,39.29,29700.0,20.8514,20.862,20.8461,20.8514,29700.0
2010-03-09 15:00:00,39.3,39.32,39.29,39.31,31300.0,20.8567,20.8673,20.8514,20.862,31300.0
2010-03-09 15:05:00,39.31,39.33,39.29,39.3,27700.0,20.862,20.8726,20.8514,20.8567,27700.0
2010-03-09 15:10:00,39.3,39.31,39.24,39.24,51100.0,20.8567,20.862,20.8249,20.8249,51100.0
2010-03-09 15:15:00,39.24,39.26,39.21,39.24,56300.0,20.8249,20.8355,20.809,20.8249,56300.0
2010-03-09 15:20:00,39.24,39.24,39.18,39.22,66000.0,20.8249,20.8249,20.793,20.8143,66000.0
2010-03-09 15:25:00,39.22,39.24,39.18,39.21,59800.0,20.8143,20.8249,20.793,20.809,59800.0
2010-03-09 15:30:00,39.21,39.22,39.19,39.22,38100.0,20.809,20.8143,20.7983,20.8143,38100.0
2010-03-09 15:35:00,39.21,39.24,39.21,39.22,50300.0,20.809,20.8249,20.809,20.8143,50300.0
2010-03-09 15:40:00,39.22,39.24,39.21,39.23,66100.0,20.8143,20.8249,20.809,20.8196,66100.0
2010-03-09 15:45:00,39.22,39.24,39.21,39.22,71100.0,20.8143,20.8249,20.809,20.8143,71100.0
2010-03-09 15:50:00,39.22,39.24,39.19,39.19,87500.0,20.8143,20.8249,20.7983,20.7983,87500.0
2010-03-09 15:55:00,39.19,39.21,39.18,39.21,185300.0,20.7983,20.809,20.793,20.809,185300.0
2010-03-10 09:30:00,39.3,39.38,39.24,39.35,47400.0,20.8567,20.8992,20.8249,20.8833,47400.0
2010-03-10 09:35:00,39.34,39.36,39.26,39.33,30700.0,20.8779,20.8886,20.8355,20.8726,30700.0
2010-03-10 09:40:00,39.34,39.43,39.33,39.4,41700.0,20.8779,20.9257,20.8726,20.9098,41700.0
2010-03-10 09:45:00,39.41,39.41,39.37,39.39,29100.0,20.9151,20.9151,20.8939,20.9045,29100.0
2010-03-10 09:50:00,39.4,39.45,39.39,39.4,50300.0,20.9098,20.9363,20.9045,20.9098,50300.0
2010-03-10 09:55:00,39.39,39.41,39.34,39.37,21000.0,20.9045,20.9151,20.8779,20.8939,21000.0
2010-03-10 10:00:00,39.38,39.39,39.35,39.35,19900.0,20.8992,20.9045,20.8833,20.8833,19900.0
2010-03-10 10:05:00,39.36,39.45,39.36,39.44,32500.0,20.8886,20.9363,20.8886,20.931,32500.0
2010-03-10 10:10:00,39.43,39.44,39.4,39.44,25100.0,20.9257,20.931,20.9098,20.931,25100.0
2010-03-10 10:15:00,39.44,39.46,39.41,39.46,42700.0,20.931,20.9416,20.9151,20.9416,42700.0
2010-03-10 10:20:00,39.46,39.48,39.45,39.45,34500.0,20.9416,20.9522,20.9363,20.9363,34500.0
2010-03-10 10:25:00,39.45,39.47,39.43,39.46,41600.0,20.9363,20.9469,20.9257,20.9416,41600.0
2010-03-10 10:30:00,39.46,39.49,39.46,39.47,30900.0,20.9416,20.9576,20.9416,20.9469,30900.0
2010-03-10 10:35:00,39.47,39.49,39.42,39.42,34300.0,20.9469,20.9576,20.9204,20.9204,34300.0
2010-03-10 10:40:00,39.42,39.42,39.38,39.42,23200.0,20.9204,20.9204,20.8992,20.9204,23200.0
2010-03-10 10:45:00,39.41,39.42,39.36,39.36,37700.0,20.9151,20.9204,20.8886,20.8886,37700.0
2010-03-10 10:50:00,39.36,39.36,39.32,39.35,17700.0,20.8886,20.8886,20.8673,20.8833,17700.0
2010-03-10 10:55:00,39.36,39.39,39.35,39.37,20600.0,20.8886,20.9045,20.8833,20.8939,20600.0
2010-03-10 11:00:00,39.38,39.42,39.37,39.42,25600.0,20.8992,20.9204,20.8939,20.9204,25600.0
2010-03-10 11:05:00,39.42,39.45,39.42,39.44,30100.0,20.9204,20.9363,20.9204,20.931,30100.0
2010-03-10 11:10:00,39.44,39.44,39.37,39.38,19500.0,20.931,20.931,20.8939,20.8992,19500.0
2010-03-10 11:15:00,39.38,39.39,39.36,39.38,11400.0,20.8992,20.9045,20.8886,20.8992,11400.0
2010-03-10 11:20:00,39.37,39.42,39.37,39.38,14400.0,20.8939,20.9204,20.8939,20.8992,14400.0
2010-03-10 11:25:00,39.38,39.4,39.37,39.4,15400.0,20.8992,20.9098,20.8939,20.9098,15400.0
2010-03-10 11:30:00,39.39,39.4,39.37,39.38,21800.0,20.9045,20.9098,20.8939,20.8992,21800.0
2010-03-10 11:35:00,39.38,39.38,39.33,39.34,160800.0,20.8992,20.8992,20.8726,20.8779,160800.0
2010-03-10 11:40:00,39.34,39.34,39.25,39.31,40700.0,20.8779,20.8779,20.8302,20.862,40700.0
2010-03-10 11:45:00,39.31,39.31,39.22,39.22,23600.0,20.862,20.862,20.8143,20.8143,23600.0
2010-03-10 11:50:00,39.22,39.23,39.21,39.22,7600.0,20.8143,20.8196,20.809,20.8143,7600.0
2010-03-10 11:55:00,39.22,39.26,39.2,39.24,17100.0,20.8143,20.8355,20.8036,20.8249,17100.0
2010-03-10 12:00:00,39.24,39.28,39.21,39.26,14000.0,20.8249,20.8461,20.809,20.8355,14000.0
2010-03-10 12:05:00,39.26,39.27,39.19,39.19,23200.0,20.8355,20.8408,20.7983,20.7983,23200.0
2010-03-10 12:10:00,39.19,39.26,39.17,39.26,34600.0,20.7983,20.8355,20.7877,20.8355,34600.0
2010-03-10 12:15:00,39.25,39.25,39.2,39.25,19400.0,20.8302,20.8302,20.8036,20.8302,19400.0
2010-03-10 12:20:00,39.25,39.28,39.24,39.24,12900.0,20.8302,20.8461,20.8249,20.8249,12900.0
2010-03-10 12:25:00,39.23,39.24,39.16,39.16,20400.0,20.8196,20.8249,20.7824,20.7824,20400.0
2010-03-10 12:30:00,39.16,39.22,39.11,39.21,44700.0,20.7824,20.8143,20.7559,20.809,44700.0
2010-03-10 12:35:00,39.21,39.25,39.2,39.25,10600.0,20.809,20.8302,20.8036,20.8302,10600.0
2010-03-10 12:40:00,39.25,39.25,39.19,39.19,8900.0,20.8302,20.8302,20.7983,20.7983,8900.0
2010-03-10 12:45:00,39.19,39.24,39.19,39.24,19000.0,20.7983,20.8249,20.7983,20.8249,19000.0
2010-03-10 12:50:00,39.24,39.26,39.2,39.23,31700.0,20.8249,20.8355,20.8036,20.8196,31700.0
2010-03-10 12:55:00,39.22,39.26,39.22,39.23,10700.0,20.8143,20.8355,20.8143,20.8196,10700.0
2010-03-10 13:00:00,39.22,39.24,39.21,39.23,10800.0,20.8143,20.8249,20.809,20.8196,10800.0
2010-03-10 13:05:00,39.22,39.22,39.2,39.22,11000.0,20.8143,20.8143,20.8036,20.8143,11000.0
2010-03-10 13:10:00,39.23,39.26,39.2,39.25,14100.0,20.8196,20.8355,20.8036,20.8302,14100.0
2010-03-10 13:15:00,39.26,39.31,39.25,39.28,23300.0,20.8355,20.862,20.8302,20.8461,23300.0
2010-03-10 13:20:00,39.29,39.3,39.24,39.25,11500.0,20.8514,20.8567,20.8249,20.8302,11500.0
2010-03-10 13:25:00,39.25,39.26,39.22,39.22,15100.0,20.8302,20.8355,20.8143,20.8143,15100.0
2010-03-10 13:30:00,39.22,39.24,39.21,39.21,11800.0,20.8143,20.8249,20.809,20.809,11800.0
2010-03-10 13:35:00,39.22,39.23,39.2,39.23,17300.0,20.8143,20.8196,20.8036,20.8196,17300.0
2010-03-10 13:40:00,39.22,39.28,39.21,39.26,17100.0,20.8143,20.8461,20.809,20.8355,17100.0
2010-03-10 13:45:00,39.27,39.28,39.23,39.23,13200.0,20.8408,20.8461,20.8196,20.8196,13200.0
2010-03-10 13:50:00,39.23,39.24,39.17,39.2,19600.0,20.8196,20.8249,20.7877,20.8036,19600.0
2010-03-10 13:55:00,39.2,39.22,39.19,39.21,10900.0,20.8036,20.8143,20.7983,20.809,10900.0
2010-03-10 14:00:00,39.22,39.22,39.19,39.19,12800.0,20.8143,20.8143,20.7983,20.7983,12800.0
2010-03-10 14:05:00,39.19,39.29,39.19,39.28,55000.0,20.7983,20.8514,20.7983,20.8461,55000.0
2010-03-10 14:10:00,39.29,39.3,39.27,39.29,20600.0,20.8514,20.8567,20.8408,20.8514,20600.0
2010-03-10 14:15:00,39.29,39.32,39.28,39.28,33700.0,20.8514,20.8673,20.8461,20.8461,33700.0
2010-03-10 14:20:00,39.28,39.29,39.28,39.28,5400.0,20.8461,20.8514,20.8461,20.8461,5400.0
2010-03-10 14:25:00,39.29,39.3,39.28,39.3,31300.0,20.8514,20.8567,20.8461,20.8567,31300.0
2010-03-10 14:30:00,39.3,39.31,39.27,39.28,35400.0,20.8567,20.862,20.8408,20.8461,35400.0
2010-03-10 14:35:00,39.28,39.3,39.28,39.29,15000.0,20.8461,20.8567,20.8461,20.8514,15000.0
2010-03-10 14:40:00,39.29,39.32,39.29,39.32,82000.0,20.8514,20.8673,20.8514,20.8673,82000.0
2010-03-10 14:45:00,39.31,39.39,39.31,39.39,131900.0,20.862,20.9045,20.862,20.9045,131900.0
2010-03-10 14:50:00,39.38,39.41,39.36,39.41,62100.0,20.8992,20.9151,20.8886,20.9151,62100.0
2010-03-10 14:55:00,39.4,39.43,39.4,39.41,38400.0,20.9098,20.9257,20.9098,20.9151,38400.0
2010-03-10 15:00:00,39.41,39.43,39.33,39.33,42200.0,20.9151,20.9257,20.8726,20.8726,42200.0
2010-03-10 15:05:00,39.33,39.41,39.31,39.4,74900.0,20.8726,20.9151,20.862,20.9098,74900.0
2010-03-10 15:10:00,39.4,39.44,39.4,39.41,31600.0,20.9098,20.931,20.9098,20.9151,31600.0
2010-03-10 15:15:00,39.42,39.42,39.4,39.4,15600.0,20.9204,20.9204,20.9098,20.9098,15600.0
2010-03-10 15:20:00,39.41,39.43,39.4,39.41,29700.0,20.9151,20.9257,20.9098,20.9151,29700.0
2010-03-10 15:25:00,39.42,39.43,39.32,39.32,57700.0,20.9204,20.9257,20.8673,20.8673,57700.0
2010-03-10 15:30:00,39.32,39.35,39.28,39.31,81400.0,20.8673,20.8833,20.8461,20.862,81400.0
2010-03-10 15:35:00,39.31,39.32,39.28,39.32,94400.0,20.862,20.8673,20.8461,20.8673,94400.0
2010-03-10 15:40:00,39.32,39.33,39.27,39.28,98100.0,20.8673,20.8726,20.8408,20.8461,98100.0
2010-03-10 15:45:00,39.28,39.34,39.28,39.33,87400.0,20.8461,20.8779,20.8461,20.8726,87400.0
2010-03-10 15:50:00,39.34,39.39,39.34,39.39,105700.0,20.8779,20.9045,20.8779,20.9045,105700.0
2010-03-10 15:55:00,39.39,39.41,39.36,39.37,97700.0,20.9045,20.9151,20.8886,20.8939,97700.0
2010-03-11 09:30:00,39.26,39.39,39.26,39.33,19000.0,20.8355,20.9045,20.8355,20.8726,19000.0
2010-03-11 09:35:00,39.33,39.34,39.22,39.23,35000.0,20.8726,20.8779,20.8143,20.8196,35000.0
2010-03-11 09:40:00,39.22,39.32,39.21,39.3,37600.0,20.8143,20.8673,20.809,20.8567,37600.0
2010-03-11 09:45:00,39.3,39.34,39.25,39.27,47000.0,20.8567,20.8779,20.8302,20.8408,47000.0
2010-03-11 09:50:00,39.27,39.28,39.14,39.2,29200.0,20.8408,20.8461,20.7718,20.8036,29200.0
2010-03-11 09:55:00,39.22,39.27,39.19,39.26,21300.0,20.8143,20.8408,20.7983,20.8355,21300.0
2010-03-11 10:00:00,39.28,39.41,39.26,39.4,64900.0,20.8461,20.9151,20.8355,20.9098,64900.0
2010-03-11 10:05:00,39.4,39.42,39.37,39.38,18700.0,20.9098,20.9204,20.8939,20.8992,18700.0
2010-03-11 10:10:00,39.38,39.4,39.32,39.34,16600.0,20.8992,20.9098,20.8673,20.8779,16600.0
2010-03-11 10:15:00,39.34,39.37,39.33,39.37,10700.0,20.8779,20.8939,20.8726,20.8939,10700.0
2010-03-11 10:20:00,39.37,39.42,39.36,39.36,26700.0,20.8939,20.9204,20.8886,20.8886,26700.0
2010-03-11 10:25:00,39.36,39.42,39.36,39.39,10200.0,20.8886,20.9204,20.8886,20.9045,10200.0
2010-03-11 10:30:00,39.4,39.44,39.38,39.39,14700.0,20.9098,20.931,20.8992,20.9045,14700.0
2010-03-11 10:35:00,39.38,39.38,39.35,39.36,14500.0,20.8992,20.8992,20.8833,20.8886,14500.0
2010-03-11 10:40:00,39.35,39.36,39.31,39.31,17600.0,20.8833,20.8886,20.862,20.862,17600.0
2010-03-11 10:45:00,39.3,39.35,39.3,39.33,21900.0,20.8567,20.8833,20.8567,20.8726,21900.0
2010-03-11 10:50:00,39.33,39.37,39.33,39.34,21400.0,20.8726,20.8939,20.8726,20.8779,21400.0
2010-03-11 10:55:00,39.32,39.34,39.3,39.3,12000.0,20.8673,20.8779,20.8567,20.8567,12000.0
2010-03-11 11:00:00,39.32,39.33,39.3,39.31,9300.0,20.8673,20.8726,20.8567,20.862,9300.0
2010-03-11 11:05:00,39.31,39.33,39.31,39.33,9100.0,20.862,20.8726,20.862,20.8726,9100.0
2010-03-11 11:10:00,39.33,39.33,39.3,39.32,6800.0,20.8726,20.8726,20.8567,20.8673,6800.0
2010-03-11 11:15:00,39.32,39.32,39.3,39.3,17900.0,20.8673,20.8673,20.8567,20.8567,17900.0
2010-03-11 11:20:00,39.3,39.33,39.3,39.33,13800.0,20.8567,20.8726,20.8567,20.8726,13800.0
2010-03-11 11:25:00,39.32,39.32,39.3,39.3,12200.0,20.8673,20.8673,20.8567,20.8567,12200.0
2010-03-11 11:30:00,39.3,39.35,39.3,39.34,40700.0,20.8567,20.8833,20.8567,20.8779,40700.0
2010-03-11 11:35:00,39.35,39.38,39.34,39.36,20400.0,20.8833,20.8992,20.8779,20.8886,20400.0
2010-03-11 11:40:00,39.36,39.39,39.35,39.37,19800.0,20.8886,20.9045,20.8833,20.8939,19800.0
2010-03-11 11:45:00,39.36,39.39,39.34,39.39,19900.0,20.8886,20.9045,20.8779,20.9045,19900.0
2010-03-11 11:50:00,39.39,39.41,39.37,39.38,12200.0,20.9045,20.9151,20.8939,20.8992,12200.0
2010-03-11 11:55:00,39.39,39.4,39.39,39.4,5700.0,20.9045,20.9098,20.9045,20.9098,5700.0
2010-03-11 12:00:00,39.39,39.45,39.39,39.45,21100.0,20.9045,20.9363,20.9045,20.9363,21100.0
2010-03-11 12:05:00,39.45,39.45,39.4,39.43,15700.0,20.9363,20.9363,20.9098,20.9257,15700.0
2010-03-11 12:10:00,39.43,39.43,39.34,39.37,22600.0,20.9257,20.9257,20.8779,20.8939,22600.0
2010-03-11 12:15:00,39.36,39.37,39.32,39.34,25100.0,20.8886,20.8939,20.8673,20.8779,25100.0
2010-03-11 12:20:00,39.34,39.39,39.33,39.34,17700.0,20.8779,20.9045,20.8726,20.8779,17700.0
2010-03-11 12:25:00,39.35,39.35,39.32,39.33,11000.0,20.8833,20.8833,20.8673,20.8726,11000.0
2010-03-11 12:30:00,39.33,39.35,39.31,39.33,14900.0,20.8726,20.8833,20.862,20.8726,14900.0
2010-03-11 12:35:00,39.33,39.37,39.33,39.37,3000.0,20.8726,20.8939,20.8726,20.8939,3000.0
2010-03-11 12:40:00,39.37,39.42,39.37,39.42,12200.0,20.8939,20.9204,20.8939,20.9204,12200.0
2010-03-11 12:45:00,39.41,39.42,39.4,39.4,14200.0,20.9151,20.9204,20.9098,20.9098,14200.0
2010-03-11 12:50:00,39.4,39.42,39.4,39.4,12600.0,20.9098,20.9204,20.9098,20.9098,12600.0
2010-03-11 12:55:00,39.4,39.41,39.38,39.41,7000.0,20.9098,20.9151,20.8992,20.9151,7000.0
2010-03-11 13:00:00,39.41,39.44,39.4,39.43,19900.0,20.9151,20.931,20.9098,20.9257,19900.0
2010-03-11 13:05:00,39.43,39.44,39.42,39.43,6200.0,20.9257,20.931,20.9204,20.9257,6200.0
2010-03-11 13:10:00,39.43,39.44,39.43,39.43,3300.0,20.9257,20.931,20.9257,20.9257,3300.0
2010-03-11 13:15:00,39.42,39.43,39.42,39.42,11800.0,20.9204,20.9257,20.9204,20.9204,11800.0
2010-03-11 13:20:00,39.42,39.43,39.42,39.43,5700.0,20.9204,20.9257,20.9204,20.9257,5700.0
2010-03-11 13:25:00,39.43,39.44,39.43,39.43,1000.0,20.9257,20.931,20.9257,20.9257,1000.0
2010-03-11 13:30:00,39.43,39.45,39.43,39.45,6600.0,20.9257,20.9363,20.9257,20.9363,6600.0
2010-03-11 13:35:00,39.44,39.46,39.44,39.45,12200.0,20.931,20.9416,20.931,20.9363,12200.0
2010-03-11 13:40:00,39.45,39.46,39.44,39.45,12300.0,20.9363,20.9416,20.931,20.9363,12300.0
2010-03-11 13:45:00,39.46,39.49,39.46,39.47,15700.0,20.9416,20.9576,20.9416,20.9469,15700.0
2010-03-11 13:50:00,39.48,39.49,39.47,39.48,9100.0,20.9522,20.9576,20.9469,20.9522,9100.0
2010-03-11 13:55:00,39.49,39.5,39.48,39.49,12700.0,20.9576,20.9629,20.9522,20.9576,12700.0
2010-03-11 14:00:00,39.48,39.49,39.46,39.46,8500.0,20.9522,20.9576,20.9416,20.9416,8500.0
2010-03-11 14:05:00,39.45,39.46,39.4,39.42,41400.0,20.9363,20.9416,20.9098,20.9204,41400.0
2010-03-11 14:10:00,39.44,39.47,39.43,39.45,13200.0,20.931,20.9469,20.9257,20.9363,13200.0
2010-03-11 14:15:00,39.45,39.46,39.4,39.45,14500.0,20.9363,20.9416,20.9098,20.9363,14500.0
2010-03-11 14:20:00,39.46,39.46,39.44,39.44,6400.0,20.9416,20.9416,20.931,20.931,6400.0
2010-03-11 14:25:00,39.45,39.46,39.43,39.45,10500.0,20.9363,20.9416,20.9257,20.9363,10500.0
2010-03-11 14:30:00,39.44,39.48,39.44,39.46,22500.0,20.931,20.9522,20.931,20.9416,22500.0
2010-03-11 14:35:00,39.45,39.49,39.45,39.49,11600.0,20.9363,20.9576,20.9363,20.9576,11600.0
2010-03-11 14:40:00,39.48,39.48,39.45,39.46,12100.0,20.9522,20.9522,20.9363,20.9416,12100.0
2010-03-11 14:45:00,39.46,39.47,39.45,39.45,10700.0,20.9416,20.9469,20.9363,20.9363,10700.0
2010-03-11 14:50:00,39.45,39.47,39.44,39.46,8900.0,20.9363,20.9469,20.931,20.9416,8900.0
2010-03-11 14:55:00,39.47,39.47,39.44,39.45,9800.0,20.9469,20.9469,20.931,20.9363,9800.0
2010-03-11 15:00:00,39.44,39.45,39.44,39.44,5800.0,20.931,20.9363,20.931,20.931,5800.0
2010-03-11 15:05:00,39.45,39.5,39.44,39.5,32500.0,20.9363,20.9629,20.931,20.9629,32500.0
2010-03-11 15:10:00,39.5,39.53,39.49,39.52,31300.0,20.9629,20.9788,20.9576,20.9735,31300.0
2010-03-11 15:15:00,39.52,39.59,39.52,39.54,39200.0,20.9735,21.0106,20.9735,20.9841,39200.0
2010-03-11 15:20:00,39.54,39.54,39.5,39.52,12700.0,20.9841,20.9841,20.9629,20.9735,12700.0
2010-03-11 15:25:00,39.51,39.55,39.51,39.54,18700.0,20.9682,20.9894,20.9682,20.9841,18700.0
2010-03-11 15:30:00,39.54,39.54,39.49,39.49,42700.0,20.9841,20.9841,20.9576,20.9576,42700.0
2010-03-11 15:35:00,39.49,39.49,39.46,39.48,48100.0,20.9576,20.9576,20.9416,20.9522,48100.0
2010-03-11 15:40:00,39.49,39.52,39.49,39.52,26700.0,20.9576,20.9735,20.9576,20.9735,26700.0
2010-03-11 15:45:00,39.52,39.59,39.51,39.58,46600.0,20.9735,21.0106,20.9682,21.0053,46600.0
2010-03-11 15:50:00,39.59,39.63,39.58,39.63,63500.0,21.0106,21.0319,21.0053,21.0319,63500.0
2010-03-11 15:55:00,39.63,39.65,39.62,39.62,126000.0,21.0319,21.0425,21.0265,21.0265,126000.0
2010-03-12 09:30:00,39.84,39.89,39.65,39.66,48300.0,21.1433,21.1698,21.0425,21.0478,48300.0
2010-03-12 09:35:00,39.65,39.75,39.64,39.65,45600.0,21.0425,21.0955,21.0372,21.0425,45600.0
2010-03-12 09:40:00,39.65,39.73,39.65,39.69,34600.0,21.0425,21.0849,21.0425,21.0637,34600.0
2010-03-12 09:45:00,39.69,39.73,39.66,39.71,26400.0,21.0637,21.0849,21.0478,21.0743,26400.0
2010-03-12 09:50:00,39.72,39.82,39.72,39.77,61100.0,21.0796,21.1327,21.0796,21.1062,61100.0
2010-03-12 09:55:00,39.76,39.79,39.72,39.79,44600.0,21.1008,21.1168,21.0796,21.1168,44600.0
2010-03-12 10:00:00,39.79,39.8,39.75,39.8,55300.0,21.1168,21.1221,21.0955,21.1221,55300.0
2010-03-12 10:05:00,39.8,39.84,39.78,39.81,80500.0,21.1221,21.1433,21.1115,21.1274,80500.0
2010-03-12 10:10:00,39.81,39.82,39.71,39.78,75400.0,21.1274,21.1327,21.0743,21.1115,75400.0
2010-03-12 10:15:00,39.78,39.8,39.74,39.77,71900.0,21.1115,21.1221,21.0902,21.1062,71900.0
2010-03-12 10:20:00,39.77,39.78,39.74,39.76,50700.0,21.1062,21.1115,21.0902,21.1008,50700.0
2010-03-12 10:25:00,39.76,39.81,39.74,39.81,54300.0,21.1008,21.1274,21.0902,21.1274,54300.0
2010-03-12 10:30:00,39.81,39.87,39.79,39.86,46400.0,21.1274,21.1592,21.1168,21.1539,46400.0
2010-03-12 10:35:00,39.87,39.9,39.84,39.88,41900.0,21.1592,21.1751,21.1433,21.1645,41900.0
2010-03-12 10:40:00,39.89,39.89,39.79,39.83,44200.0,21.1698,21.1698,21.1168,21.138,44200.0
2010-03-12 10:45:00,39.83,39.83,39.78,39.79,36000.0,21.138,21.138,21.1115,21.1168,36000.0
2010-03-12 10:50:00,39.79,39.84,39.77,39.79,68900.0,21.1168,21.1433,21.1062,21.1168,68900.0
2010-03-12 10:55:00,39.78,39.78,39.74,39.76,83100.0,21.1115,21.1115,21.0902,21.1008,83100.0
2010-03-12 11:00:00,39.76,39.79,39.74,39.74,35600.0,21.1008,21.1168,21.0902,21.0902,35600.0
2010-03-12 11:05:00,39.74,39.79,39.73,39.76,31000.0,21.0902,21.1168,21.0849,21.1008,31000.0
2010-03-12 11:10:00,39.77,39.8,39.75,39.76,18600.0,21.1062,21.1221,21.0955,21.1008,18600.0
2010-03-12 11:15:00,39.77,39.85,39.77,39.82,50900.0,21.1062,21.1486,21.1062,21.1327,50900.0
2010-03-12 11:20:00,39.81,39.86,39.8,39.81,27700.0,21.1274,21.1539,21.1221,21.1274,27700.0
2010-03-12 11:25:00,39.8,39.81,39.79,39.81,15600.0,21.1221,21.1274,21.1168,21.1274,15600.0
2010-03-12 11:30:00,39.81,39.81,39.75,39.76,28000.0,21.1274,21.1274,21.0955,21.1008,28000.0
2010-03-12 11:35:00,39.76,39.77,39.73,39.73,28100.0,21.1008,21.1062,21.0849,21.0849,28100.0
2010-03-12 11:40:00,39.73,39.76,39.72,39.72,30300.0,21.0849,21.1008,21.0796,21.0796,30300.0
2010-03-12 11:45:00,39.72,39.74,39.68,39.74,183300.0,21.0796,21.0902,21.0584,21.0902,183300.0
2010-03-12 11:50:00,39.75,39.76,39.67,39.67,124900.0,21.0955,21.1008,21.0531,21.0531,124900.0
2010-03-12 11:55:00,39.67,39.73,39.65,39.65,65800.0,21.0531,21.0849,21.0425,21.0425,65800.0
2010-03-12 12:00:00,39.65,39.65,39.61,39.62,57700.0,21.0425,21.0425,21.0212,21.0265,57700.0
2010-03-12 12:05:00,39.62,39.64,39.6,39.64,23000.0,21.0265,21.0372,21.0159,21.0372,23000.0
2010-03-12 12:10:00,39.64,39.69,39.64,39.69,31800.0,21.0372,21.0637,21.0372,21.0637,31800.0
2010-03-12 12:15:00,39.68,39.69,39.67,39.69,21700.0,21.0584,21.0637,21.0531,21.0637,21700.0
2010-03-12 12:20:00,39.68,39.69,39.64,39.64,40700.0,21.0584,21.0637,21.0372,21.0372,40700.0
2010-03-12 12:25:00,39.65,39.66,39.63,39.65,20400.0,21.0425,21.0478,21.0319,21.0425,20400.0
2010-03-12 12:30:00,39.66,39.67,39.62,39.64,30100.0,21.0478,21.0531,21.0265,21.0372,30100.0
2010-03-12 12:35:00,39.63,39.64,39.56,39.57,41200.0,21.0319,21.0372,20.9947,21.0,41200.0
2010-03-12 12:40:00,39.57,39.58,39.55,39.55,14000.0,21.0,21.0053,20.9894,20.9894,14000.0
2010-03-12 12:45:00,39.55,39.62,39.55,39.62,46700.0,20.9894,21.0265,20.9894,21.0265,46700.0
2010-03-12 12:50:00,39.62,39.65,39.6,39.61,35100.0,21.0265,21.0425,21.0159,21.0212,35100.0
2010-03-12 12:55:00,39.61,39.65,39.59,39.65,23200.0,21.0212,21.0425,21.0106,21.0425,23200.0
2010-03-12 13:00:00,39.65,39.69,39.65,39.68,14300.0,21.0425,21.0637,21.0425,21.0584,14300.0
2010-03-12 13:05:00,39.69,39.71,39.68,39.68,20800.0,21.0637,21.0743,21.0584,21.0584,20800.0
2010-03-12 13:10:00,39.68,39.71,39.65,39.71,23400.0,21.0584,21.0743,21.0425,21.0743,23400.0
2010-03-12 13:15:00,39.7,39.73,39.69,39.72,15900.0,21.069,21.0849,21.0637,21.0796,15900.0
2010-03-12 13:20:00,39.72,39.72,39.71,39.71,5500.0,21.0796,21.0796,21.0743,21.0743,5500.0
2010-03-12 13:25:00,39.71,39.74,39.71,39.74,15500.0,21.0743,21.0902,21.0743,21.0902,15500.0
2010-03-12 13:30:00,39.74,39.78,39.74,39.78,26000.0,21.0902,21.1115,21.0902,21.1115,26000.0
2010-03-12 13:35:00,39.78,39.8,39.77,39.78,25900.0,21.1115,21.1221,21.1062,21.1115,25900.0
2010-03-12 13:40:00,39.78,39.83,39.78,39.82,29300.0,21.1115,21.138,21.1115,21.1327,29300.0
2010-03-12 13:45:00,39.82,39.83,39.8,39.8,9500.0,21.1327,21.138,21.1221,21.1221,9500.0
2010-03-12 13:50:00,39.8,39.81,39.74,39.74,28600.0,21.1221,21.1274,21.0902,21.0902,28600.0
2010-03-12 13:55:00,39.74,39.78,39.72,39.78,15200.0,21.0902,21.1115,21.0796,21.1115,15200.0
2010-03-12 14:00:00,39.78,39.83,39.77,39.82,20300.0,21.1115,21.138,21.1062,21.1327,20300.0
2010-03-12 14:05:00,39.82,39.85,39.81,39.82,20600.0,21.1327,21.1486,21.1274,21.1327,20600.0
2010-03-12 14:10:00,39.82,39.83,39.8,39.81,14300.0,21.1327,21.138,21.1221,21.1274,14300.0
2010-03-12 14:15:00,39.81,39.82,39.8,39.81,11600.0,21.1274,21.1327,21.1221,21.1274,11600.0
2010-03-12 14:20:00,39.82,39.84,39.81,39.81,15800.0,21.1327,21.1433,21.1274,21.1274,15800.0
2010-03-12 14:25:00,39.81,39.83,39.78,39.83,12100.0,21.1274,21.138,21.1115,21.138,12100.0
2010-03-12 14:30:00,39.82,39.84,39.82,39.83,19500.0,21.1327,21.1433,21.1327,21.138,19500.0
2010-03-12 14:35:00,39.83,39.84,39.8,39.8,17000.0,21.138,21.1433,21.1221,21.1221,17000.0
2010-03-12 14:40:00,39.81,39.83,39.77,39.77,25400.0,21.1274,21.138,21.1062,21.1062,25400.0
2010-03-12 14:45:00,39.77,39.81,39.76,39.81,15100.0,21.1062,21.1274,21.1008,21.1274,15100.0
2010-03-12 14:50:00,39.81,39.82,39.79,39.8,38400.0,21.1274,21.1327,21.1168,21.1221,38400.0
2010-03-12 14:55:00,39.8,39.81,39.77,39.81,70400.0,21.1221,21.1274,21.1062,21.1274,70400.0
2010-03-12 15:00:00,39.8,39.8,39.77,39.78,25400.0,21.1221,21.1221,21.1062,21.1115,25400.0
2010-03-12 15:05:00,39.78,39.79,39.76,39.77,20600.0,21.1115,21.1168,21.1008,21.1062,20600.0
2010-03-12 15:10:00,39.77,39.8,39.77,39.79,19000.0,21.1062,21.1221,21.1062,21.1168,19000.0
2010-03-12 15:15:00,39.79,39.79,39.75,39.76,40000.0,21.1168,21.1168,21.0955,21.1008,40000.0
2010-03-12 15:20:00,39.76,39.76,39.72,39.75,36300.0,21.1008,21.1008,21.0796,21.0955,36300.0
2010-03-12 15:25:00,39.74,39.76,39.71,39.71,50700.0,21.0902,21.1008,21.0743,21.0743,50700.0
2010-03-12 15:30:00,39.71,39.75,39.71,39.71,85500.0,21.0743,21.0955,21.0743,21.0743,85500.0
2010-03-12 15:35:00,39.71,39.74,39.7,39.74,57100.0,21.0743,21.0902,21.069,21.0902,57100.0
2010-03-12 15:40:00,39.73,39.76,39.7,39.71,125200.0,21.0849,21.1008,21.069,21.0743,125200.0
2010-03-12 15:45:00,39.7,39.7,39.67,39.68,105000.0,21.069,21.069,21.0531,21.0584,105000.0
2010-03-12 15:50:00,39.68,39.71,39.67,39.7,54800.0,21.0584,21.0743,21.0531,21.069,54800.0
2010-03-12 15:55:00,39.7,39.71,39.68,39.7,93000.0,21.069,21.0743,21.0584,21.069,93000.0
2010-03-15 09:30:00,40.26,40.29,39.77,39.87,353600.0,21.3662,21.3821,21.1062,21.1592,353600.0
2010-03-15 09:35:00,39.89,40.04,39.88,39.91,127300.0,21.1698,21.2494,21.1645,21.1804,127300.0
2010-03-15 09:40:00,39.92,40.02,39.9,39.97,195500.0,21.1858,21.2388,21.1751,21.2123,195500.0
2010-03-15 09:45:00,39.96,40.02,39.96,39.96,128200.0,21.207,21.2388,21.207,21.207,128200.0
2010-03-15 09:50:00,39.97,40.02,39.96,39.99,104100.0,21.2123,21.2388,21.207,21.2229,104100.0
2010-03-15 09:55:00,39.99,39.99,39.9,39.9,57900.0,21.2229,21.2229,21.1751,21.1751,57900.0
2010-03-15 10:00:00,39.91,39.95,39.87,39.92,74100.0,21.1804,21.2017,21.1592,21.1858,74100.0
2010-03-15 10:05:00,39.92,39.97,39.91,39.95,34400.0,21.1858,21.2123,21.1804,21.2017,34400.0
2010-03-15 10:10:00,39.94,39.96,39.88,39.92,60800.0,21.1964,21.207,21.1645,21.1858,60800.0
2010-03-15 10:15:00,39.9,39.95,39.88,39.95,144200.0,21.1751,21.2017,21.1645,21.2017,144200.0
2010-03-15 10:20:00,39.95,39.96,39.93,39.93,41200.0,21.2017,21.207,21.1911,21.1911,41200.0
2010-03-15 10:25:00,39.93,39.95,39.89,39.92,60400.0,21.1911,21.2017,21.1698,21.1858,60400.0
2010-03-15 10:30:00,39.93,39.98,39.89,39.91,88500.0,21.1911,21.2176,21.1698,21.1804,88500.0
2010-03-15 10:35:00,39.91,39.92,39.88,39.9,51000.0,21.1804,21.1858,21.1645,21.1751,51000.0
2010-03-15 10:40:00,39.89,39.91,39.82,39.82,58000.0,21.1698,21.1804,21.1327,21.1327,58000.0
2010-03-15 10:45:00,39.83,39.83,39.78,39.79,38600.0,21.138,21.138,21.1115,21.1168,38600.0
2010-03-15 10:50:00,39.79,39.8,39.72,39.74,84100.0,21.1168,21.1221,21.0796,21.0902,84100.0
2010-03-15 10:55:00,39.74,39.75,39.73,39.74,45200.0,21.0902,21.0955,21.0849,21.0902,45200.0
2010-03-15 11:00:00,39.75,39.75,39.71,39.72,98900.0,21.0955,21.0955,21.0743,21.0796,98900.0
2010-03-15 11:05:00,39.72,39.75,39.71,39.71,40400.0,21.0796,21.0955,21.0743,21.0743,40400.0
2010-03-15 11:10:00,39.71,39.73,39.69,39.71,44700.0,21.0743,21.0849,21.0637,21.0743,44700.0
2010-03-15 11:15:00,39.71,39.73,39.63,39.63,79400.0,21.0743,21.0849,21.0319,21.0319,79400.0
2010-03-15 11:20:00,39.64,39.64,39.57,39.6,86900.0,21.0372,21.0372,21.0,21.0159,86900.0
2010-03-15 11:25:00,39.59,39.6,39.55,39.59,120700.0,21.0106,21.0159,20.9894,21.0106,120700.0
2010-03-15 11:30:00,39.59,39.64,39.57,39.64,39800.0,21.0106,21.0372,21.0,21.0372,39800.0
2010-03-15 11:35:00,39.64,39.74,39.64,39.74,28300.0,21.0372,21.0902,21.0372,21.0902,28300.0
2010-03-15 11:40:00,39.75,39.75,39.71,39.71,14500.0,21.0955,21.0955,21.0743,21.0743,14500.0
2010-03-15 11:45:00,39.71,39.76,39.7,39.73,78800.0,21.0743,21.1008,21.069,21.0849,78800.0
2010-03-15 11:50:00,39.72,39.73,39.68,39.69,17800.0,21.0796,21.0849,21.0584,21.0637,17800.0
2010-03-15 11:55:00,39.7,39.75,39.69,39.75,16700.0,21.069,21.0955,21.0637,21.0955,16700.0
2010-03-15 12:00:00,39.74,39.74,39.68,39.68,14800.0,21.0902,21.0902,21.0584,21.0584,14800.0
2010-03-15 12:05:00,39.69,39.7,39.67,39.7,12400.0,21.0637,21.069,21.0531,21.069,12400.0
2010-03-15 12:10:00,39.71,39.72,39.69,39.71,11100.0,21.0743,21.0796,21.0637,21.0743,11100.0
2010-03-15 12:15:00,39.72,39.72,39.7,39.7,12200.0,21.0796,21.0796,21.069,21.069,12200.0
2010-03-15 12:20:00,39.7,39.72,39.69,39.69,15900.0,21.069,21.0796,21.0637,21.0637,15900.0
2010-03-15 12:25:00,39.7,39.74,39.69,39.72,10400.0,21.069,21.0902,21.0637,21.0796,10400.0
2010-03-15 12:30:00,39.71,39.72,39.69,39.69,7100.0,21.0743,21.0796,21.0637,21.0637,7100.0
2010-03-15 12:35:00,39.69,39.72,39.67,39.71,11700.0,21.0637,21.0796,21.0531,21.0743,11700.0
2010-03-15 12:40:00,39.72,39.74,39.71,39.73,10100.0,21.0796,21.0902,21.0743,21.0849,10100.0
2010-03-15 12:45:00,39.73,39.75,39.72,39.75,16900.0,21.0849,21.0955,21.0796,21.0955,16900.0
2010-03-15 12:50:00,39.75,39.77,39.75,39.77,9600.0,21.0955,21.1062,21.0955,21.1062,9600.0
2010-03-15 12:55:00,39.76,39.76,39.74,39.74,48000.0,21.1008,21.1008,21.0902,21.0902,48000.0
2010-03-15 13:00:00,39.74,39.75,39.72,39.74,12600.0,21.0902,21.0955,21.0796,21.0902,12600.0
2010-03-15 13:05:00,39.74,39.75,39.72,39.73,6800.0,21.0902,21.0955,21.0796,21.0849,6800.0
2010-03-15 13:10:00,39.74,39.75,39.68,39.71,135700.0,21.0902,21.0955,21.0584,21.0743,135700.0
2010-03-15 13:15:00,39.71,39.72,39.68,39.71,34300.0,21.0743,21.0796,21.0584,21.0743,34300.0
2010-03-15 13:20:00,39.7,39.72,39.68,39.71,14300.0,21.069,21.0796,21.0584,21.0743,14300.0
2010-03-15 13:25:00,39.7,39.71,39.67,39.68,11400.0,21.069,21.0743,21.0531,21.0584,11400.0
2010-03-15 13:30:00,39.68,39.68,39.67,39.68,6000.0,21.0584,21.0584,21.0531,21.0584,6000.0
2010-03-15 13:35:00,39.69,39.7,39.67,39.68,17100.0,21.0637,21.069,21.0531,21.0584,17100.0
2010-03-15 13:40:00,39.67,39.68,39.65,39.66,17700.0,21.0531,21.0584,21.0425,21.0478,17700.0
2010-03-15 13:45:00,39.67,39.7,39.66,39.69,13800.0,21.0531,21.069,21.0478,21.0637,13800.0
2010-03-15 13:50:00,39.7,39.7,39.63,39.63,27200.0,21.069,21.069,21.0319,21.0319,27200.0
2010-03-15 13:55:00,39.63,39.64,39.59,39.6,55000.0,21.0319,21.0372,21.0106,21.0159,55000.0
2010-03-15 14:00:00,39.6,39.62,39.57,39.59,51800.0,21.0159,21.0265,21.0,21.0106,51800.0
2010-03-15 14:05:00,39.59,39.59,39.51,39.52,61000.0,21.0106,21.0106,20.9682,20.9735,61000.0
2010-03-15 14:10:00,39.52,39.55,39.51,39.55,30600.0,20.9735,20.9894,20.9682,20.9894,30600.0
2010-03-15 14:15:00,39.55,39.55,39.5,39.51,116500.0,20.9894,20.9894,20.9629,20.9682,116500.0
2010-03-15 14:20:00,39.52,39.52,39.48,39.5,48900.0,20.9735,20.9735,20.9522,20.9629,48900.0
2010-03-15 14:25:00,39.5,39.5,39.49,39.49,10000.0,20.9629,20.9629,20.9576,20.9576,10000.0
2010-03-15 14:30:00,39.49,39.5,39.49,39.5,30500.0,20.9576,20.9629,20.9576,20.9629,30500.0
2010-03-15 14:35:00,39.5,39.51,39.49,39.5,42500.0,20.9629,20.9682,20.9576,20.9629,42500.0
2010-03-15 14:40:00,39.5,39.54,39.5,39.54,23800.0,20.9629,20.9841,20.9629,20.9841,23800.0
2010-03-15 14:45:00,39.54,39.6,39.54,39.59,48000.0,20.9841,21.0159,20.9841,21.0106,48000.0
2010-03-15 14:50:00,39.59,39.64,39.58,39.61,29400.0,21.0106,21.0372,21.0053,21.0212,29400.0
2010-03-15 14:55:00,39.6,39.61,39.58,39.59,19500.0,21.0159,21.0212,21.0053,21.0106,19500.0
2010-03-15 15:00:00,39.58,39.61,39.58,39.6,34000.0,21.0053,21.0212,21.0053,21.0159,34000.0
2010-03-15 15:05:00,39.59,39.6,39.57,39.58,20500.0,21.0106,21.0159,21.0,21.0053,20500.0
2010-03-15 15:10:00,39.58,39.59,39.55,39.58,52200.0,21.0053,21.0106,20.9894,21.0053,52200.0
2010-03-15 15:15:00,39.58,39.61,39.58,39.59,66100.0,21.0053,21.0212,21.0053,21.0106,66100.0
2010-03-15 15:20:00,39.6,39.66,39.59,39.66,81200.0,21.0159,21.0478,21.0106,21.0478,81200.0
2010-03-15 15:25:00,39.65,39.68,39.65,39.68,16500.0,21.0425,21.0584,21.0425,21.0584,16500.0
2010-03-15 15:30:00,39.68,39.71,39.68,39.7,100000.0,21.0584,21.0743,21.0584,21.069,100000.0
2010-03-15 15:35:00,39.7,39.71,39.67,39.67,37900.0,21.069,21.0743,21.0531,21.0531,37900.0
2010-03-15 15:40:00,39.67,39.68,39.67,39.68,59000.0,21.0531,21.0584,21.0531,21.0584,59000.0
2010-03-15 15:45:00,39.68,39.71,39.67,39.69,137600.0,21.0584,21.0743,21.0531,21.0637,137600.0
2010-03-15 15:50:00,39.7,39.71,39.69,39.71,82200.0,21.069,21.0743,21.0637,21.0743,82200.0
2010-03-15 15:55:00,39.71,39.72,39.68,39.69,139900.0,21.0743,21.0796,21.0584,21.0637,139900.0
2010-03-16 09:30:00,40.16,40.16,39.93,39.94,76600.0,21.3131,21.3131,21.1911,21.1964,76600.0
2010-03-16 09:35:00,39.94,40.01,39.91,39.97,108300.0,21.1964,21.2335,21.1804,21.2123,108300.0
2010-03-16 09:40:00,39.97,40.03,39.9,39.92,146400.0,21.2123,21.2441,21.1751,21.1858,146400.0
2010-03-16 09:45:00,39.91,39.92,39.84,39.84,216300.0,21.1804,21.1858,21.1433,21.1433,216300.0
2010-03-16 09:50:00,39.83,39.84,39.79,39.84,48200.0,21.138,21.1433,21.1168,21.1433,48200.0
2010-03-16 09:55:00,39.84,39.84,39.8,39.82,77100.0,21.1433,21.1433,21.1221,21.1327,77100.0
2010-03-16 10:00:00,39.83,39.85,39.8,39.84,47900.0,21.138,21.1486,21.1221,21.1433,47900.0
2010-03-16 10:05:00,39.84,39.85,39.8,39.81,60700.0,21.1433,21.1486,21.1221,21.1274,60700.0
2010-03-16 10:10:00,39.81,39.82,39.8,39.82,64200.0,21.1274,21.1327,21.1221,21.1327,64200.0
2010-03-16 10:15:00,39.82,39.86,39.79,39.86,42200.0,21.1327,21.1539,21.1168,21.1539,42200.0
2010-03-16 10:20:00,39.85,39.86,39.79,39.81,51700.0,21.1486,21.1539,21.1168,21.1274,51700.0
2010-03-16 10:25:00,39.82,39.86,39.82,39.85,15700.0,21.1327,21.1539,21.1327,21.1486,15700.0
2010-03-16 10:30:00,39.85,39.9,39.85,39.89,29400.0,21.1486,21.1751,21.1486,21.1698,29400.0
2010-03-16 10:35:00,39.88,39.9,39.87,39.87,23900.0,21.1645,21.1751,21.1592,21.1592,23900.0
2010-03-16 10:40:00,39.88,39.88,39.82,39.83,39800.0,21.1645,21.1645,21.1327,21.138,39800.0
2010-03-16 10:45:00,39.84,39.86,39.81,39.85,30400.0,21.1433,21.1539,21.1274,21.1486,30400.0
2010-03-16 10:50:00,39.85,39.88,39.85,39.88,25200.0,21.1486,21.1645,21.1486,21.1645,25200.0
2010-03-16 10:55:00,39.88,39.96,39.88,39.9,142500.0,21.1645,21.207,21.1645,21.1751,142500.0
2010-03-16 11:00:00,39.91,39.97,39.88,39.97,61100.0,21.1804,21.2123,21.1645,21.2123,61100.0
2010-03-16 11:05:00,39.96,40.0,39.96,40.0,32000.0,21.207,21.2282,21.207,21.2282,32000.0
2010-03-16 11:10:00,40.0,40.0,39.97,39.97,34100.0,21.2282,21.2282,21.2123,21.2123,34100.0
2010-03-16 11:15:00,39.97,40.01,39.97,40.0,43800.0,21.2123,21.2335,21.2123,21.2282,43800.0
2010-03-16 11:20:00,40.0,40.01,39.99,40.01,67800.0,21.2282,21.2335,21.2229,21.2335,67800.0
2010-03-16 11:25:00,40.01,40.05,40.0,40.04,32800.0,21.2335,21.2547,21.2282,21.2494,32800.0
2010-03-16 11:30:00,40.04,40.04,39.99,40.03,27100.0,21.2494,21.2494,21.2229,21.2441,27100.0
2010-03-16 11:35:00,40.04,40.1,40.03,40.1,34000.0,21.2494,21.2813,21.2441,21.2813,34000.0
2010-03-16 11:40:00,40.09,40.11,40.08,40.09,31900.0,21.276,21.2866,21.2707,21.276,31900.0
2010-03-16 11:45:00,40.09,40.12,40.09,40.11,19400.0,21.276,21.2919,21.276,21.2866,19400.0
2010-03-16 11:50:00,40.11,40.12,40.08,40.08,26500.0,21.2866,21.2919,21.2707,21.2707,26500.0
2010-03-16 11:55:00,40.09,40.09,40.04,40.05,32700.0,21.276,21.276,21.2494,21.2547,32700.0
2010-03-16 12:00:00,40.04,40.05,40.03,40.03,9000.0,21.2494,21.2547,21.2441,21.2441,9000.0
2010-03-16 12:05:00,40.03,40.03,40.02,40.02,12200.0,21.2441,21.2441,21.2388,21.2388,12200.0
2010-03-16 12:10:00,40.03,40.05,40.02,40.04,26200.0,21.2441,21.2547,21.2388,21.2494,26200.0
2010-03-16 12:15:00,40.05,40.05,39.99,39.99,31200.0,21.2547,21.2547,21.2229,21.2229,31200.0
2010-03-16 12:20:00,39.99,40.0,39.97,39.97,16600.0,21.2229,21.2282,21.2123,21.2123,16600.0
2010-03-16 12:25:00,39.97,40.01,39.97,40.01,58900.0,21.2123,21.2335,21.2123,21.2335,58900.0
2010-03-16 12:30:00,40.01,40.05,40.01,40.05,15100.0,21.2335,21.2547,21.2335,21.2547,15100.0
2010-03-16 12:35:00,40.04,40.04,40.0,40.0,48900.0,21.2494,21.2494,21.2282,21.2282,48900.0
2010-03-16 12:40:00,40.01,40.01,39.98,40.01,39800.0,21.2335,21.2335,21.2176,21.2335,39800.0
2010-03-16 12:45:00,40.01,40.04,40.01,40.04,12100.0,21.2335,21.2494,21.2335,21.2494,12100.0
2010-03-16 12:50:00,40.04,40.07,40.03,40.06,17300.0,21.2494,21.2654,21.2441,21.2601,17300.0
2010-03-16 12:55:00,40.06,40.06,40.05,40.06,6000.0,21.2601,21.2601,21.2547,21.2601,6000.0
2010-03-16 13:00:00,40.06,40.06,40.03,40.03,14600.0,21.2601,21.2601,21.2441,21.2441,14600.0
2010-03-16 13:05:00,40.03,40.05,39.99,39.99,39900.0,21.2441,21.2547,21.2229,21.2229,39900.0
2010-03-16 13:10:00,39.99,40.0,39.97,39.97,18600.0,21.2229,21.2282,21.2123,21.2123,18600.0
2010-03-16 13:15:00,39.98,39.98,39.96,39.96,25200.0,21.2176,21.2176,21.207,21.207,25200.0
2010-03-16 13:20:00,39.96,39.97,39.95,39.96,21000.0,21.207,21.2123,21.2017,21.207,21000.0
2010-03-16 13:25:00,39.95,39.97,39.95,39.95,11800.0,21.2017,21.2123,21.2017,21.2017,11800.0
2010-03-16 13:30:00,39.96,39.96,39.92,39.92,35000.0,21.207,21.207,21.1858,21.1858,35000.0
2010-03-16 13:35:00,39.92,39.92,39.85,39.86,53900.0,21.1858,21.1858,21.1486,21.1539,53900.0
2010-03-16 13:40:00,39.86,39.89,39.84,39.89,35900.0,21.1539,21.1698,21.1433,21.1698,35900.0
2010-03-16 13:45:00,39.89,39.9,39.87,39.9,12700.0,21.1698,21.1751,21.1592,21.1751,12700.0
2010-03-16 13:50:00,39.9,39.9,39.83,39.83,21700.0,21.1751,21.1751,21.138,21.138,21700.0
2010-03-16 13:55:00,39.84,39.95,39.83,39.89,36800.0,21.1433,21.2017,21.138,21.1698,36800.0
2010-03-16 14:00:00,39.88,39.88,39.8,39.81,41500.0,21.1645,21.1645,21.1221,21.1274,41500.0
2010-03-16 14:05:00,39.8,39.81,39.74,39.74,61600.0,21.1221,21.1274,21.0902,21.0902,61600.0
2010-03-16 14:10:00,39.75,39.76,39.73,39.76,123200.0,21.0955,21.1008,21.0849,21.1008,123200.0
2010-03-16 14:15:00,39.76,39.8,39.74,39.75,91800.0,21.1008,21.1221,21.0902,21.0955,91800.0
2010-03-16 14:20:00,39.75,39.79,39.74,39.78,99200.0,21.0955,21.1168,21.0902,21.1115,99200.0
2010-03-16 14:25:00,39.78,39.82,39.76,39.81,130200.0,21.1115,21.1327,21.1008,21.1274,130200.0
2010-03-16 14:30:00,39.8,39.83,39.74,39.75,134000.0,21.1221,21.138,21.0902,21.0955,134000.0
2010-03-16 14:35:00,39.75,39.75,39.7,39.7,113500.0,21.0955,21.0955,21.069,21.069,113500.0
2010-03-16 14:40:00,39.7,39.71,39.65,39.65,138700.0,21.069,21.0743,21.0425,21.0425,138700.0
2010-03-16 14:45:00,39.65,39.68,39.64,39.66,58100.0,21.0425,21.0584,21.0372,21.0478,58100.0
2010-03-16 14:50:00,39.66,39.66,39.61,39.63,102200.0,21.0478,21.0478,21.0212,21.0319,102200.0
2010-03-16 14:55:00,39.62,39.68,39.62,39.68,94500.0,21.0265,21.0584,21.0265,21.0584,94500.0
2010-03-16 15:00:00,39.68,39.72,39.67,39.72,120600.0,21.0584,21.0796,21.0531,21.0796,120600.0
2010-03-16 15:05:00,39.72,39.73,39.69,39.69,100300.0,21.0796,21.0849,21.0637,21.0637,100300.0
2010-03-16 15:10:00,39.7,39.78,39.69,39.78,23900.0,21.069,21.1115,21.0637,21.1115,23900.0
2010-03-16 15:15:00,39.78,39.83,39.77,39.81,47300.0,21.1115,21.138,21.1062,21.1274,47300.0
2010-03-16 15:20:00,39.81,39.85,39.81,39.84,83700.0,21.1274,21.1486,21.1274,21.1433,83700.0
2010-03-16 15:25:00,39.84,39.87,39.81,39.85,44800.0,21.1433,21.1592,21.1274,21.1486,44800.0
2010-03-16 15:30:00,39.85,39.88,39.81,39.88,82700.0,21.1486,21.1645,21.1274,21.1645,82700.0
2010-03-16 15:35:00,39.87,39.91,39.87,39.88,66000.0,21.1592,21.1804,21.1592,21.1645,66000.0
2010-03-16 15:40:00,39.89,39.9,39.86,39.86,75200.0,21.1698,21.1751,21.1539,21.1539,75200.0
2010-03-16 15:45:00,39.86,39.92,39.85,39.89,90200.0,21.1539,21.1858,21.1486,21.1698,90200.0
2010-03-16 15:50:00,39.88,39.97,39.88,39.95,104700.0,21.1645,21.2123,21.1645,21.2017,104700.0
2010-03-16 15:55:00,39.96,39.97,39.9,39.91,142900.0,21.207,21.2123,21.1751,21.1804,142900.0
2010-03-17 09:30:00,40.01,40.01,39.92,39.95,67700.0,21.2335,21.2335,21.1858,21.2017,67700.0
2010-03-17 09:35:00,39.93,39.99,39.93,39.96,62700.0,21.1911,21.2229,21.1911,21.207,62700.0
2010-03-17 09:40:00,39.96,40.01,39.95,39.99,82800.0,21.207,21.2335,21.2017,21.2229,82800.0
2010-03-17 09:45:00,39.98,40.02,39.97,40.0,44600.0,21.2176,21.2388,21.2123,21.2282,44600.0
2010-03-17 09:50:00,39.99,40.1,39.97,40.09,38600.0,21.2229,21.2813,21.2123,21.276,38600.0
2010-03-17 09:55:00,40.08,40.1,40.05,40.1,60000.0,21.2707,21.2813,21.2547,21.2813,60000.0
2010-03-17 10:00:00,40.09,40.11,40.08,40.11,60800.0,21.276,21.2866,21.2707,21.2866,60800.0
2010-03-17 10:05:00,40.11,40.17,40.1,40.17,50100.0,21.2866,21.3184,21.2813,21.3184,50100.0
2010-03-17 10:10:00,40.17,40.17,40.11,40.13,52800.0,21.3184,21.3184,21.2866,21.2972,52800.0
2010-03-17 10:15:00,40.13,40.14,40.11,40.11,80500.0,21.2972,21.3025,21.2866,21.2866,80500.0
2010-03-17 10:20:00,40.12,40.12,40.05,40.07,40200.0,21.2919,21.2919,21.2547,21.2654,40200.0
2010-03-17 10:25:00,40.07,40.08,40.05,40.05,22200.0,21.2654,21.2707,21.2547,21.2547,22200.0
2010-03-17 10:30:00,40.05,40.14,40.05,40.14,54900.0,21.2547,21.3025,21.2547,21.3025,54900.0
2010-03-17 10:35:00,40.13,40.15,40.12,40.15,36300.0,21.2972,21.3078,21.2919,21.3078,36300.0
2010-03-17 10:40:00,40.15,40.19,40.14,40.16,44200.0,21.3078,21.329,21.3025,21.3131,44200.0
2010-03-17 10:45:00,40.16,40.2,40.13,40.16,88300.0,21.3131,21.3344,21.2972,21.3131,88300.0
2010-03-17 10:50:00,40.16,40.16,40.13,40.13,23800.0,21.3131,21.3131,21.2972,21.2972,23800.0
2010-03-17 10:55:00,40.13,40.15,40.12,40.13,38200.0,21.2972,21.3078,21.2919,21.2972,38200.0
2010-03-17 11:00:00,40.14,40.19,40.14,40.18,49300.0,21.3025,21.329,21.3025,21.3237,49300.0
2010-03-17 11:05:00,40.19,40.2,40.16,40.17,113600.0,21.329,21.3344,21.3131,21.3184,113600.0
2010-03-17 11:10:00,40.18,40.18,40.16,40.17,23700.0,21.3237,21.3237,21.3131,21.3184,23700.0
2010-03-17 11:15:00,40.17,40.25,40.17,40.24,49200.0,21.3184,21.3609,21.3184,21.3556,49200.0
2010-03-17 11:20:00,40.23,40.28,40.22,40.25,115200.0,21.3503,21.3768,21.345,21.3609,115200.0
2010-03-17 11:25:00,40.24,40.24,40.22,40.24,63500.0,21.3556,21.3556,21.345,21.3556,63500.0
2010-03-17 11:30:00,40.25,40.28,40.2,40.26,125900.0,21.3609,21.3768,21.3344,21.3662,125900.0
2010-03-17 11:35:00,40.26,40.26,40.18,40.18,95700.0,21.3662,21.3662,21.3237,21.3237,95700.0
2010-03-17 11:40:00,40.18,40.18,40.15,40.18,167000.0,21.3237,21.3237,21.3078,21.3237,167000.0
2010-03-17 11:45:00,40.18,40.25,40.18,40.21,58400.0,21.3237,21.3609,21.3237,21.3397,58400.0
2010-03-17 11:50:00,40.21,40.26,40.21,40.25,61300.0,21.3397,21.3662,21.3397,21.3609,61300.0
2010-03-17 11:55:00,40.24,40.28,40.22,40.23,49500.0,21.3556,21.3768,21.345,21.3503,49500.0
2010-03-17 12:00:00,40.22,40.26,40.22,40.23,49600.0,21.345,21.3662,21.345,21.3503,49600.0
2010-03-17 12:05:00,40.23,40.26,40.22,40.26,36400.0,21.3503,21.3662,21.345,21.3662,36400.0
2010-03-17 12:10:00,40.26,40.26,40.2,40.22,44100.0,21.3662,21.3662,21.3344,21.345,44100.0
2010-03-17 12:15:00,40.22,40.26,40.22,40.24,54000.0,21.345,21.3662,21.345,21.3556,54000.0
2010-03-17 12:20:00,40.24,40.24,40.19,40.2,43300.0,21.3556,21.3556,21.329,21.3344,43300.0
2010-03-17 12:25:00,40.2,40.22,40.19,40.21,35200.0,21.3344,21.345,21.329,21.3397,35200.0
2010-03-17 12:30:00,40.22,40.23,40.2,40.23,33800.0,21.345,21.3503,21.3344,21.3503,33800.0
2010-03-17 12:35:00,40.23,40.25,40.22,40.24,40700.0,21.3503,21.3609,21.345,21.3556,40700.0
2010-03-17 12:40:00,40.24,40.29,40.23,40.29,71400.0,21.3556,21.3821,21.3503,21.3821,71400.0
2010-03-17 12:45:00,40.28,40.29,40.26,40.26,33100.0,21.3768,21.3821,21.3662,21.3662,33100.0
2010-03-17 12:50:00,40.27,40.29,40.26,40.29,61200.0,21.3715,21.3821,21.3662,21.3821,61200.0
2010-03-17 12:55:00,40.29,40.3,40.27,40.29,79400.0,21.3821,21.3874,21.3715,21.3821,79400.0
2010-03-17 13:00:00,40.28,40.29,40.27,40.27,36100.0,21.3768,21.3821,21.3715,21.3715,36100.0
2010-03-17 13:05:00,40.27,40.3,40.26,40.29,68400.0,21.3715,21.3874,21.3662,21.3821,68400.0
2010-03-17 13:10:00,40.29,40.32,40.29,40.32,95100.0,21.3821,21.398,21.3821,21.398,95100.0
2010-03-17 13:15:00,40.32,40.34,40.31,40.34,76900.0,21.398,21.4087,21.3927,21.4087,76900.0
2010-03-17 13:20:00,40.33,40.34,40.3,40.3,42800.0,21.4033,21.4087,21.3874,21.3874,42800.0
2010-03-17 13:25:00,40.31,40.33,40.3,40.32,60600.0,21.3927,21.4033,21.3874,21.398,60600.0
2010-03-17 13:30:00,40.31,40.35,40.3,40.33,95300.0,21.3927,21.414,21.3874,21.4033,95300.0
2010-03-17 13:35:00,40.34,40.38,40.33,40.38,94800.0,21.4087,21.4299,21.4033,21.4299,94800.0
2010-03-17 13:40:00,40.38,40.39,40.35,40.36,100200.0,21.4299,21.4352,21.414,21.4193,100200.0
2010-03-17 13:45:00,40.36,40.37,40.35,40.35,38900.0,21.4193,21.4246,21.414,21.414,38900.0
2010-03-17 13:50:00,40.35,40.37,40.35,40.36,50000.0,21.414,21.4246,21.414,21.4193,50000.0
2010-03-17 13:55:00,40.37,40.42,40.36,40.4,117000.0,21.4246,21.4511,21.4193,21.4405,117000.0
2010-03-17 14:00:00,40.41,40.43,40.41,40.42,45600.0,21.4458,21.4564,21.4458,21.4511,45600.0
2010-03-17 14:05:00,40.43,40.43,40.42,40.43,22200.0,21.4564,21.4564,21.4511,21.4564,22200.0
2010-03-17 14:10:00,40.43,40.47,40.42,40.46,134300.0,21.4564,21.4776,21.4511,21.4723,134300.0
2010-03-17 14:15:00,40.47,40.5,40.46,40.5,63200.0,21.4776,21.4936,21.4723,21.4936,63200.0
2010-03-17 14:20:00,40.49,40.54,40.49,40.52,62100.0,21.4883,21.5148,21.4883,21.5042,62100.0
2010-03-17 14:25:00,40.52,40.58,40.51,40.58,122800.0,21.5042,21.536,21.4989,21.536,122800.0
2010-03-17 14:30:00,40.58,40.62,40.57,40.6,126800.0,21.536,21.5573,21.5307,21.5466,126800.0
2010-03-17 14:35:00,40.6,40.61,40.57,40.6,125300.0,21.5466,21.5519,21.5307,21.5466,125300.0
2010-03-17 14:40:00,40.6,40.62,40.6,40.6,59000.0,21.5466,21.5573,21.5466,21.5466,59000.0
2010-03-17 14:45:00,40.61,40.61,40.54,40.57,123500.0,21.5519,21.5519,21.5148,21.5307,123500.0
2010-03-17 14:50:00,40.56,40.57,40.52,40.52,100300.0,21.5254,21.5307,21.5042,21.5042,100300.0
2010-03-17 14:55:00,40.52,40.52,40.49,40.51,125900.0,21.5042,21.5042,21.4883,21.4989,125900.0
2010-03-17 15:00:00,40.51,40.54,40.47,40.48,161900.0,21.4989,21.5148,21.4776,21.483,161900.0
2010-03-17 15:05:00,40.48,40.52,40.48,40.48,159700.0,21.483,21.5042,21.483,21.483,159700.0
2010-03-17 15:10:00,40.48,40.49,40.46,40.47,94600.0,21.483,21.4883,21.4723,21.4776,94600.0
2010-03-17 15:15:00,40.47,40.48,40.34,40.35,176100.0,21.4776,21.483,21.4087,21.414,176100.0
2010-03-17 15:20:00,40.35,40.37,40.31,40.37,156700.0,21.414,21.4246,21.3927,21.4246,156700.0
2010-03-17 15:25:00,40.37,40.44,40.37,40.44,102400.0,21.4246,21.4617,21.4246,21.4617,102400.0
2010-03-17 15:30:00,40.44,40.46,40.4,40.4,145000.0,21.4617,21.4723,21.4405,21.4405,145000.0
2010-03-17 15:35:00,40.4,40.47,40.4,40.43,153500.0,21.4405,21.4776,21.4405,21.4564,153500.0
2010-03-17 15:40:00,40.43,40.47,40.42,40.46,143900.0,21.4564,21.4776,21.4511,21.4723,143900.0
2010-03-17 15:45:00,40.46,40.58,40.46,40.55,225900.0,21.4723,21.536,21.4723,21.5201,225900.0
2010-03-17 15:50:00,40.54,40.55,40.5,40.54,122700.0,21.5148,21.5201,21.4936,21.5148,122700.0
2010-03-17 15:55:00,40.54,40.56,40.52,40.56,150400.0,21.5148,21.5254,21.5042,21.5254,150400.0
2010-03-18 09:30:00,40.54,40.54,40.45,40.48,51000.0,21.5148,21.5148,21.467,21.483,51000.0
2010-03-18 09:35:00,40.48,40.6,40.48,40.58,46000.0,21.483,21.5466,21.483,21.536,46000.0
2010-03-18 09:40:00,40.59,40.63,40.48,40.49,71700.0,21.5413,21.5626,21.483,21.4883,71700.0
2010-03-18 09:45:00,40.5,40.53,40.3,40.31,122700.0,21.4936,21.5095,21.3874,21.3927,122700.0
2010-03-18 09:50:00,40.31,40.33,40.29,40.31,44400.0,21.3927,21.4033,21.3821,21.3927,44400.0
2010-03-18 09:55:00,40.31,40.35,40.31,40.34,26200.0,21.3927,21.414,21.3927,21.4087,26200.0
2010-03-18 10:00:00,40.34,40.48,40.33,40.47,55400.0,21.4087,21.483,21.4033,21.4776,55400.0
2010-03-18 10:05:00,40.47,40.49,40.4,40.4,41700.0,21.4776,21.4883,21.4405,21.4405,41700.0
2010-03-18 10:10:00,40.4,40.41,40.36,40.37,26100.0,21.4405,21.4458,21.4193,21.4246,26100.0
2010-03-18 10:15:00,40.37,40.37,40.34,40.35,27500.0,21.4246,21.4246,21.4087,21.414,27500.0
2010-03-18 10:20:00,40.35,40.37,40.34,40.37,35100.0,21.414,21.4246,21.4087,21.4246,35100.0
2010-03-18 10:25:00,40.37,40.39,40.36,40.36,36100.0,21.4246,21.4352,21.4193,21.4193,36100.0
2010-03-18 10:30:00,40.36,40.37,40.32,40.32,38100.0,21.4193,21.4246,21.398,21.398,38100.0
2010-03-18 10:35:00,40.32,40.35,40.31,40.34,37300.0,21.398,21.414,21.3927,21.4087,37300.0
2010-03-18 10:40:00,40.34,40.34,40.32,40.33,41800.0,21.4087,21.4087,21.398,21.4033,41800.0
2010-03-18 10:45:00,40.33,40.33,40.31,40.32,126200.0,21.4033,21.4033,21.3927,21.398,126200.0
2010-03-18 10:50:00,40.33,40.35,40.32,40.33,164500.0,21.4033,21.414,21.398,21.4033,164500.0
2010-03-18 10:55:00,40.34,40.4,40.34,40.38,135800.0,21.4087,21.4405,21.4087,21.4299,135800.0
2010-03-18 11:00:00,40.39,40.42,40.38,40.39,85900.0,21.4352,21.4511,21.4299,21.4352,85900.0
2010-03-18 11:05:00,40.4,40.4,40.38,40.38,15900.0,21.4405,21.4405,21.4299,21.4299,15900.0
2010-03-18 11:10:00,40.39,40.44,40.38,40.42,38900.0,21.4352,21.4617,21.4299,21.4511,38900.0
2010-03-18 11:15:00,40.42,40.47,40.41,40.42,55300.0,21.4511,21.4776,21.4458,21.4511,55300.0
2010-03-18 11:20:00,40.42,40.43,40.36,40.36,44000.0,21.4511,21.4564,21.4193,21.4193,44000.0
2010-03-18 11:25:00,40.36,40.38,40.32,40.32,78600.0,21.4193,21.4299,21.398,21.398,78600.0
2010-03-18 11:30:00,40.33,40.36,40.32,40.33,77800.0,21.4033,21.4193,21.398,21.4033,77800.0
2010-03-18 11:35:00,40.33,40.33,40.28,40.28,36600.0,21.4033,21.4033,21.3768,21.3768,36600.0
2010-03-18 11:40:00,40.28,40.28,40.19,40.21,46100.0,21.3768,21.3768,21.329,21.3397,46100.0
2010-03-18 11:45:00,40.19,40.22,40.19,40.19,46700.0,21.329,21.345,21.329,21.329,46700.0
2010-03-18 11:50:00,40.2,40.2,40.18,40.19,21200.0,21.3344,21.3344,21.3237,21.329,21200.0
2010-03-18 11:55:00,40.19,40.2,40.15,40.15,35300.0,21.329,21.3344,21.3078,21.3078,35300.0
2010-03-18 12:00:00,40.15,40.23,40.14,40.19,96600.0,21.3078,21.3503,21.3025,21.329,96600.0
2010-03-18 12:05:00,40.19,40.24,40.15,40.23,41700.0,21.329,21.3556,21.3078,21.3503,41700.0
2010-03-18 12:10:00,40.24,40.28,40.22,40.27,45200.0,21.3556,21.3768,21.345,21.3715,45200.0
2010-03-18 12:15:00,40.27,40.31,40.27,40.28,34200.0,21.3715,21.3927,21.3715,21.3768,34200.0
2010-03-18 12:20:00,40.29,40.29,40.26,40.27,21800.0,21.3821,21.3821,21.3662,21.3715,21800.0
2010-03-18 12:25:00,40.27,40.28,40.25,40.28,19900.0,21.3715,21.3768,21.3609,21.3768,19900.0
2010-03-18 12:30:00,40.28,40.29,40.25,40.28,40900.0,21.3768,21.3821,21.3609,21.3768,40900.0
2010-03-18 12:35:00,40.28,40.29,40.25,40.26,29500.0,21.3768,21.3821,21.3609,21.3662,29500.0
2010-03-18 12:40:00,40.26,40.27,40.25,40.26,33900.0,21.3662,21.3715,21.3609,21.3662,33900.0
2010-03-18 12:45:00,40.25,40.28,40.24,40.26,40000.0,21.3609,21.3768,21.3556,21.3662,40000.0
2010-03-18 12:50:00,40.24,40.25,40.22,40.23,13100.0,21.3556,21.3609,21.345,21.3503,13100.0
2010-03-18 12:55:00,40.23,40.25,40.21,40.21,45600.0,21.3503,21.3609,21.3397,21.3397,45600.0
2010-03-18 13:00:00,40.21,40.26,40.2,40.26,20800.0,21.3397,21.3662,21.3344,21.3662,20800.0
2010-03-18 13:05:00,40.26,40.32,40.26,40.3,44000.0,21.3662,21.398,21.3662,21.3874,44000.0
2010-03-18 13:10:00,40.3,40.31,40.27,40.27,51900.0,21.3874,21.3927,21.3715,21.3715,51900.0
2010-03-18 13:15:00,40.27,40.29,40.25,40.25,43500.0,21.3715,21.3821,21.3609,21.3609,43500.0
2010-03-18 13:20:00,40.26,40.27,40.25,40.27,35900.0,21.3662,21.3715,21.3609,21.3715,35900.0
2010-03-18 13:25:00,40.26,40.27,40.26,40.27,36900.0,21.3662,21.3715,21.3662,21.3715,36900.0
2010-03-18 13:30:00,40.27,40.3,40.25,40.28,33400.0,21.3715,21.3874,21.3609,21.3768,33400.0
2010-03-18 13:35:00,40.29,40.29,40.28,40.29,9700.0,21.3821,21.3821,21.3768,21.3821,9700.0
2010-03-18 13:40:00,40.3,40.32,40.29,40.3,22600.0,21.3874,21.398,21.3821,21.3874,22600.0
2010-03-18 13:45:00,40.31,40.32,40.3,40.31,17400.0,21.3927,21.398,21.3874,21.3927,17400.0
2010-03-18 13:50:00,40.31,40.34,40.3,40.33,37200.0,21.3927,21.4087,21.3874,21.4033,37200.0
2010-03-18 13:55:00,40.32,40.34,40.32,40.33,31700.0,21.398,21.4087,21.398,21.4033,31700.0
2010-03-18 14:00:00,40.33,40.36,40.32,40.33,63900.0,21.4033,21.4193,21.398,21.4033,63900.0
2010-03-18 14:05:00,40.33,40.38,40.33,40.38,24900.0,21.4033,21.4299,21.4033,21.4299,24900.0
2010-03-18 14:10:00,40.38,40.4,40.37,40.4,9600.0,21.4299,21.4405,21.4246,21.4405,9600.0
2010-03-18 14:15:00,40.39,40.4,40.38,40.39,18300.0,21.4352,21.4405,21.4299,21.4352,18300.0
2010-03-18 14:20:00,40.4,40.41,40.38,40.4,25600.0,21.4405,21.4458,21.4299,21.4405,25600.0
2010-03-18 14:25:00,40.41,40.45,40.4,40.44,24900.0,21.4458,21.467,21.4405,21.4617,24900.0
2010-03-18 14:30:00,40.45,40.46,40.41,40.45,61700.0,21.467,21.4723,21.4458,21.467,61700.0
2010-03-18 14:35:00,40.45,40.49,40.45,40.48,43100.0,21.467,21.4883,21.467,21.483,43100.0
2010-03-18 14:40:00,40.48,40.5,40.47,40.47,33200.0,21.483,21.4936,21.4776,21.4776,33200.0
2010-03-18 14:45:00,40.47,40.49,40.44,40.45,55200.0,21.4776,21.4883,21.4617,21.467,55200.0
2010-03-18 14:50:00,40.45,40.46,40.43,40.43,53100.0,21.467,21.4723,21.4564,21.4564,53100.0
2010-03-18 14:55:00,40.43,40.45,40.42,40.43,41700.0,21.4564,21.467,21.4511,21.4564,41700.0
2010-03-18 15:00:00,40.43,40.44,40.41,40.41,39700.0,21.4564,21.4617,21.4458,21.4458,39700.0
2010-03-18 15:05:00,40.41,40.43,40.39,40.42,55800.0,21.4458,21.4564,21.4352,21.4511,55800.0
2010-03-18 15:10:00,40.43,40.44,40.36,40.36,90600.0,21.4564,21.4617,21.4193,21.4193,90600.0
2010-03-18 15:15:00,40.36,40.37,40.34,40.35,27200.0,21.4193,21.4246,21.4087,21.414,27200.0
2010-03-18 15:20:00,40.36,40.43,40.35,40.42,50000.0,21.4193,21.4564,21.414,21.4511,50000.0
2010-03-18 15:25:00,40.42,40.48,40.42,40.47,72800.0,21.4511,21.483,21.4511,21.4776,72800.0
2010-03-18 15:30:00,40.48,40.49,40.42,40.48,64300.0,21.483,21.4883,21.4511,21.483,64300.0
2010-03-18 15:35:00,40.49,40.52,40.48,40.52,54600.0,21.4883,21.5042,21.483,21.5042,54600.0
2010-03-18 15:40:00,40.51,40.52,40.5,40.51,70700.0,21.4989,21.5042,21.4936,21.4989,70700.0
2010-03-18 15:45:00,40.51,40.57,40.51,40.53,111600.0,21.4989,21.5307,21.4989,21.5095,111600.0
2010-03-18 15:50:00,40.53,40.53,40.49,40.51,87700.0,21.5095,21.5095,21.4883,21.4989,87700.0
2010-03-18 15:55:00,40.51,40.52,40.48,40.52,108200.0,21.4989,21.5042,21.483,21.5042,108200.0
2010-03-19 09:30:00,40.49,40.77,40.49,40.74,979000.0,21.4883,21.6369,21.4883,21.6209,979000.0
2010-03-19 09:35:00,40.74,40.74,40.6,40.67,76600.0,21.6209,21.6209,21.5466,21.5838,76600.0
2010-03-19 09:40:00,40.68,40.69,40.63,40.69,60400.0,21.5891,21.5944,21.5626,21.5944,60400.0
2010-03-19 09:45:00,40.67,40.67,40.58,40.58,74900.0,21.5838,21.5838,21.536,21.536,74900.0
2010-03-19 09:50:00,40.59,40.59,40.56,40.59,52700.0,21.5413,21.5413,21.5254,21.5413,52700.0
2010-03-19 09:55:00,40.6,40.62,40.58,40.61,26600.0,21.5466,21.5573,21.536,21.5519,26600.0
2010-03-19 10:00:00,40.63,40.63,40.56,40.57,69500.0,21.5626,21.5626,21.5254,21.5307,69500.0
2010-03-19 10:05:00,40.57,40.58,40.5,40.51,54500.0,21.5307,21.536,21.4936,21.4989,54500.0
2010-03-19 10:10:00,40.51,40.57,40.5,40.54,47300.0,21.4989,21.5307,21.4936,21.5148,47300.0
2010-03-19 10:15:00,40.54,40.65,40.53,40.64,65600.0,21.5148,21.5732,21.5095,21.5679,65600.0
2010-03-19 10:20:00,40.65,40.65,40.56,40.58,69900.0,21.5732,21.5732,21.5254,21.536,69900.0
2010-03-19 10:25:00,40.58,40.64,40.58,40.63,55200.0,21.536,21.5679,21.536,21.5626,55200.0
2010-03-19 10:30:00,40.63,40.64,40.55,40.58,80200.0,21.5626,21.5679,21.5201,21.536,80200.0
2010-03-19 10:35:00,40.57,40.58,40.55,40.55,23000.0,21.5307,21.536,21.5201,21.5201,23000.0
2010-03-19 10:40:00,40.55,40.6,40.52,40.6,61700.0,21.5201,21.5466,21.5042,21.5466,61700.0
2010-03-19 10:45:00,40.61,40.64,40.59,40.64,41900.0,21.5519,21.5679,21.5413,21.5679,41900.0
2010-03-19 10:50:00,40.63,40.68,40.62,40.67,45200.0,21.5626,21.5891,21.5573,21.5838,45200.0
2010-03-19 10:55:00,40.66,40.71,40.65,40.68,46400.0,21.5785,21.605,21.5732,21.5891,46400.0
2010-03-19 11:00:00,40.67,40.69,40.67,40.68,30600.0,21.5838,21.5944,21.5838,21.5891,30600.0
2010-03-19 11:05:00,40.68,40.71,40.68,40.69,47600.0,21.5891,21.605,21.5891,21.5944,47600.0
2010-03-19 11:10:00,40.69,40.69,40.64,40.64,39300.0,21.5944,21.5944,21.5679,21.5679,39300.0
2010-03-19 11:15:00,40.64,40.67,40.63,40.67,56700.0,21.5679,21.5838,21.5626,21.5838,56700.0
2010-03-19 11:20:00,40.65,40.68,40.65,40.65,47300.0,21.5732,21.5891,21.5732,21.5732,47300.0
2010-03-19 11:25:00,40.64,40.66,40.62,40.62,37900.0,21.5679,21.5785,21.5573,21.5573,37900.0
2010-03-19 11:30:00,40.62,40.63,40.6,40.6,32200.0,21.5573,21.5626,21.5466,21.5466,32200.0
2010-03-19 11:35:00,40.6,40.61,40.59,40.59,38100.0,21.5466,21.5519,21.5413,21.5413,38100.0
2010-03-19 11:40:00,40.6,40.62,40.59,40.62,43700.0,21.5466,21.5573,21.5413,21.5573,43700.0
2010-03-19 11:45:00,40.62,40.63,40.61,40.62,29600.0,21.5573,21.5626,21.5519,21.5573,29600.0
2010-03-19 11:50:00,40.63,40.7,40.63,40.69,80300.0,21.5626,21.5997,21.5626,21.5944,80300.0
2010-03-19 11:55:00,40.69,40.71,40.69,40.69,63900.0,21.5944,21.605,21.5944,21.5944,63900.0
2010-03-19 12:00:00,40.7,40.73,40.69,40.72,51800.0,21.5997,21.6156,21.5944,21.6103,51800.0
2010-03-19 12:05:00,40.72,40.75,40.72,40.75,169400.0,21.6103,21.6262,21.6103,21.6262,169400.0
2010-03-19 12:10:00,40.74,40.75,40.72,40.72,204200.0,21.6209,21.6262,21.6103,21.6103,204200.0
2010-03-19 12:15:00,40.72,40.72,40.65,40.66,71400.0,21.6103,21.6103,21.5732,21.5785,71400.0
2010-03-19 12:20:00,40.66,40.66,40.64,40.65,48600.0,21.5785,21.5785,21.5679,21.5732,48600.0
2010-03-19 12:25:00,40.65,40.69,40.64,40.67,83600.0,21.5732,21.5944,21.5679,21.5838,83600.0
2010-03-19 12:30:00,40.67,40.68,40.65,40.65,44600.0,21.5838,21.5891,21.5732,21.5732,44600.0
2010-03-19 12:35:00,40.65,40.65,40.63,40.63,40400.0,21.5732,21.5732,21.5626,21.5626,40400.0
2010-03-19 12:40:00,40.63,40.64,40.61,40.61,26900.0,21.5626,21.5679,21.5519,21.5519,26900.0
2010-03-19 12:45:00,40.61,40.61,40.57,40.57,32700.0,21.5519,21.5519,21.5307,21.5307,32700.0
2010-03-19 12:50:00,40.57,40.59,40.52,40.52,55200.0,21.5307,21.5413,21.5042,21.5042,55200.0
2010-03-19 12:55:00,40.52,40.54,40.5,40.53,42700.0,21.5042,21.5148,21.4936,21.5095,42700.0
2010-03-19 13:00:00,40.53,40.54,40.5,40.53,60000.0,21.5095,21.5148,21.4936,21.5095,60000.0
2010-03-19 13:05:00,40.53,40.56,40.53,40.54,17200.0,21.5095,21.5254,21.5095,21.5148,17200.0
2010-03-19 13:10:00,40.54,40.56,40.54,40.55,35300.0,21.5148,21.5254,21.5148,21.5201,35300.0
2010-03-19 13:15:00,40.54,40.56,40.54,40.56,21600.0,21.5148,21.5254,21.5148,21.5254,21600.0
2010-03-19 13:20:00,40.55,40.58,40.55,40.55,49700.0,21.5201,21.536,21.5201,21.5201,49700.0
2010-03-19 13:25:00,40.55,40.59,40.54,40.59,23300.0,21.5201,21.5413,21.5148,21.5413,23300.0
2010-03-19 13:30:00,40.59,40.61,40.58,40.58,40300.0,21.5413,21.5519,21.536,21.536,40300.0
2010-03-19 13:35:00,40.58,40.58,40.54,40.54,19600.0,21.536,21.536,21.5148,21.5148,19600.0
2010-03-19 13:40:00,40.55,40.57,40.53,40.56,40200.0,21.5201,21.5307,21.5095,21.5254,40200.0
2010-03-19 13:45:00,40.57,40.58,40.56,40.58,14400.0,21.5307,21.536,21.5254,21.536,14400.0
2010-03-19 13:50:00,40.58,40.6,40.57,40.58,35300.0,21.536,21.5466,21.5307,21.536,35300.0
2010-03-19 13:55:00,40.58,40.58,40.53,40.54,37000.0,21.536,21.536,21.5095,21.5148,37000.0
2010-03-19 14:00:00,40.53,40.54,40.49,40.49,39600.0,21.5095,21.5148,21.4883,21.4883,39600.0
2010-03-19 14:05:00,40.49,40.5,40.44,40.44,57400.0,21.4883,21.4936,21.4617,21.4617,57400.0
2010-03-19 14:10:00,40.44,40.45,40.41,40.41,41200.0,21.4617,21.467,21.4458,21.4458,41200.0
2010-03-19 14:15:00,40.41,40.42,40.4,40.41,13900.0,21.4458,21.4511,21.4405,21.4458,13900.0
2010-03-19 14:20:00,40.41,40.48,40.41,40.47,81300.0,21.4458,21.483,21.4458,21.4776,81300.0
2010-03-19 14:25:00,40.48,40.51,40.47,40.49,52800.0,21.483,21.4989,21.4776,21.4883,52800.0
2010-03-19 14:30:00,40.48,40.49,40.44,40.45,47600.0,21.483,21.4883,21.4617,21.467,47600.0
2010-03-19 14:35:00,40.44,40.47,40.43,40.47,59700.0,21.4617,21.4776,21.4564,21.4776,59700.0
2010-03-19 14:40:00,40.48,40.48,40.44,40.44,52100.0,21.483,21.483,21.4617,21.4617,52100.0
2010-03-19 14:45:00,40.45,40.45,40.43,40.44,24700.0,21.467,21.467,21.4564,21.4617,24700.0
2010-03-19 14:50:00,40.44,40.44,40.4,40.4,31300.0,21.4617,21.4617,21.4405,21.4405,31300.0
2010-03-19 14:55:00,40.41,40.41,40.39,40.39,39200.0,21.4458,21.4458,21.4352,21.4352,39200.0
2010-03-19 15:00:00,40.39,40.42,40.38,40.41,63700.0,21.4352,21.4511,21.4299,21.4458,63700.0
2010-03-19 15:05:00,40.41,40.44,40.4,40.44,45600.0,21.4458,21.4617,21.4405,21.4617,45600.0
2010-03-19 15:10:00,40.43,40.45,40.42,40.43,54600.0,21.4564,21.467,21.4511,21.4564,54600.0
2010-03-19 15:15:00,40.44,40.48,40.44,40.48,40200.0,21.4617,21.483,21.4617,21.483,40200.0
2010-03-19 15:20:00,40.47,40.52,40.47,40.5,60800.0,21.4776,21.5042,21.4776,21.4936,60800.0
2010-03-19 15:25:00,40.5,40.51,40.49,40.5,48900.0,21.4936,21.4989,21.4883,21.4936,48900.0
2010-03-19 15:30:00,40.5,40.5,40.44,40.44,110300.0,21.4936,21.4936,21.4617,21.4617,110300.0
2010-03-19 15:35:00,40.44,40.47,40.42,40.47,102000.0,21.4617,21.4776,21.4511,21.4776,102000.0
2010-03-19 15:40:00,40.48,40.49,40.43,40.46,97000.0,21.483,21.4883,21.4564,21.4723,97000.0
2010-03-19 15:45:00,40.47,40.66,40.47,40.65,157300.0,21.4776,21.5785,21.4776,21.5732,157300.0
2010-03-19 15:50:00,40.65,40.67,40.62,40.63,119800.0,21.5732,21.5838,21.5573,21.5626,119800.0
2010-03-19 15:55:00,40.64,40.71,40.63,40.69,237600.0,21.5679,21.605,21.5626,21.5944,237600.0
2010-03-22 09:30:00,40.66,40.66,40.43,40.43,102900.0,21.5785,21.5785,21.4564,21.4564,102900.0
2010-03-22 09:35:00,40.43,40.45,40.33,40.36,99600.0,21.4564,21.467,21.4033,21.4193,99600.0
2010-03-22 09:40:00,40.36,40.36,40.23,40.27,129600.0,21.4193,21.4193,21.3503,21.3715,129600.0
2010-03-22 09:45:00,40.28,40.4,40.28,40.3,126100.0,21.3768,21.4405,21.3768,21.3874,126100.0
2010-03-22 09:50:00,40.3,40.4,40.28,40.39,91100.0,21.3874,21.4405,21.3768,21.4352,91100.0
2010-03-22 09:55:00,40.4,40.42,40.34,40.41,97100.0,21.4405,21.4511,21.4087,21.4458,97100.0
2010-03-22 10:00:00,40.4,40.42,40.31,40.41,121100.0,21.4405,21.4511,21.3927,21.4458,121100.0
2010-03-22 10:05:00,40.41,40.42,40.36,40.42,71200.0,21.4458,21.4511,21.4193,21.4511,71200.0
2010-03-22 10:10:00,40.41,40.45,40.41,40.43,91900.0,21.4458,21.467,21.4458,21.4564,91900.0
2010-03-22 10:15:00,40.44,40.48,40.39,40.41,44600.0,21.4617,21.483,21.4352,21.4458,44600.0
2010-03-22 10:20:00,40.41,40.46,40.35,40.35,68200.0,21.4458,21.4723,21.414,21.414,68200.0
2010-03-22 10:25:00,40.34,40.41,40.33,40.38,60800.0,21.4087,21.4458,21.4033,21.4299,60800.0
2010-03-22 10:30:00,40.38,40.45,40.38,40.42,95200.0,21.4299,21.467,21.4299,21.4511,95200.0
2010-03-22 10:35:00,40.41,40.44,40.36,40.36,90100.0,21.4458,21.4617,21.4193,21.4193,90100.0
2010-03-22 10:40:00,40.36,40.43,40.35,40.43,48100.0,21.4193,21.4564,21.414,21.4564,48100.0
2010-03-22 10:45:00,40.43,40.46,40.36,40.36,86400.0,21.4564,21.4723,21.4193,21.4193,86400.0
2010-03-22 10:50:00,40.37,40.4,40.36,40.36,39200.0,21.4246,21.4405,21.4193,21.4193,39200.0
2010-03-22 10:55:00,40.36,40.37,40.3,40.31,32600.0,21.4193,21.4246,21.3874,21.3927,32600.0
2010-03-22 11:00:00,40.31,40.32,40.29,40.29,23000.0,21.3927,21.398,21.3821,21.3821,23000.0
2010-03-22 11:05:00,40.29,40.3,40.25,40.3,48900.0,21.3821,21.3874,21.3609,21.3874,48900.0
2010-03-22 11:10:00,40.3,40.31,40.28,40.28,55300.0,21.3874,21.3927,21.3768,21.3768,55300.0
2010-03-22 11:15:00,40.28,40.28,40.25,40.27,39300.0,21.3768,21.3768,21.3609,21.3715,39300.0
2010-03-22 11:20:00,40.28,40.28,40.24,40.24,24700.0,21.3768,21.3768,21.3556,21.3556,24700.0
2010-03-22 11:25:00,40.24,40.25,40.19,40.2,73700.0,21.3556,21.3609,21.329,21.3344,73700.0
2010-03-22 11:30:00,40.19,40.22,40.19,40.21,59500.0,21.329,21.345,21.329,21.3397,59500.0
2010-03-22 11:35:00,40.22,40.24,40.18,40.18,90700.0,21.345,21.3556,21.3237,21.3237,90700.0
2010-03-22 11:40:00,40.19,40.2,40.15,40.15,52000.0,21.329,21.3344,21.3078,21.3078,52000.0
2010-03-22 11:45:00,40.15,40.17,40.14,40.14,56300.0,21.3078,21.3184,21.3025,21.3025,56300.0
2010-03-22 11:50:00,40.14,40.15,40.09,40.09,50700.0,21.3025,21.3078,21.276,21.276,50700.0
2010-03-22 11:55:00,40.09,40.1,40.05,40.05,43100.0,21.276,21.2813,21.2547,21.2547,43100.0
2010-03-22 12:00:00,40.05,40.08,40.04,40.04,54700.0,21.2547,21.2707,21.2494,21.2494,54700.0
2010-03-22 12:05:00,40.04,40.06,40.04,40.05,36800.0,21.2494,21.2601,21.2494,21.2547,36800.0
2010-03-22 12:10:00,40.05,40.06,39.99,39.99,79500.0,21.2547,21.2601,21.2229,21.2229,79500.0
2010-03-22 12:15:00,39.99,40.01,39.94,39.95,107300.0,21.2229,21.2335,21.1964,21.2017,107300.0
2010-03-22 12:20:00,39.95,40.03,39.92,40.0,53200.0,21.2017,21.2441,21.1858,21.2282,53200.0
2010-03-22 12:25:00,40.0,40.09,40.0,40.08,56200.0,21.2282,21.276,21.2282,21.2707,56200.0
2010-03-22 12:30:00,40.08,40.12,40.07,40.1,36600.0,21.2707,21.2919,21.2654,21.2813,36600.0
2010-03-22 12:35:00,40.1,40.1,40.06,40.07,20800.0,21.2813,21.2813,21.2601,21.2654,20800.0
2010-03-22 12:40:00,40.07,40.08,40.06,40.07,20900.0,21.2654,21.2707,21.2601,21.2654,20900.0
2010-03-22 12:45:00,40.07,40.07,40.04,40.06,82200.0,21.2654,21.2654,21.2494,21.2601,82200.0
2010-03-22 12:50:00,40.05,40.06,40.05,40.06,6100.0,21.2547,21.2601,21.2547,21.2601,6100.0
2010-03-22 12:55:00,40.05,40.06,40.05,40.06,13700.0,21.2547,21.2601,21.2547,21.2601,13700.0
2010-03-22 13:00:00,40.05,40.11,40.05,40.09,115300.0,21.2547,21.2866,21.2547,21.276,115300.0
2010-03-22 13:05:00,40.08,40.09,40.05,40.06,55000.0,21.2707,21.276,21.2547,21.2601,55000.0
2010-03-22 13:10:00,40.06,40.07,40.06,40.06,8200.0,21.2601,21.2654,21.2601,21.2601,8200.0
2010-03-22 13:15:00,40.07,40.07,40.05,40.06,157900.0,21.2654,21.2654,21.2547,21.2601,157900.0
2010-03-22 13:20:00,40.06,40.06,40.03,40.06,42400.0,21.2601,21.2601,21.2441,21.2601,42400.0
2010-03-22 13:25:00,40.07,40.07,40.05,40.05,21600.0,21.2654,21.2654,21.2547,21.2547,21600.0
2010-03-22 13:30:00,40.06,40.06,40.04,40.05,26600.0,21.2601,21.2601,21.2494,21.2547,26600.0
2010-03-22 13:35:00,40.05,40.06,40.05,40.05,7900.0,21.2547,21.2601,21.2547,21.2547,7900.0
2010-03-22 13:40:00,40.05,40.06,40.03,40.03,48900.0,21.2547,21.2601,21.2441,21.2441,48900.0
2010-03-22 13:45:00,40.04,40.05,40.0,40.05,38400.0,21.2494,21.2547,21.2282,21.2547,38400.0
2010-03-22 13:50:00,40.05,40.06,40.04,40.06,10600.0,21.2547,21.2601,21.2494,21.2601,10600.0
2010-03-22 13:55:00,40.06,40.08,40.05,40.06,31300.0,21.2601,21.2707,21.2547,21.2601,31300.0
2010-03-22 14:00:00,40.06,40.07,40.03,40.03,20800.0,21.2601,21.2654,21.2441,21.2441,20800.0
2010-03-22 14:05:00,40.04,40.04,40.01,40.03,33400.0,21.2494,21.2494,21.2335,21.2441,33400.0
2010-03-22 14:10:00,40.03,40.05,40.02,40.04,17500.0,21.2441,21.2547,21.2388,21.2494,17500.0
2010-03-22 14:15:00,40.04,40.07,40.04,40.04,34100.0,21.2494,21.2654,21.2494,21.2494,34100.0
2010-03-22 14:20:00,40.04,40.09,40.04,40.08,45600.0,21.2494,21.276,21.2494,21.2707,45600.0
2010-03-22 14:25:00,40.07,40.1,40.06,40.1,39400.0,21.2654,21.2813,21.2601,21.2813,39400.0
2010-03-22 14:30:00,40.1,40.12,40.1,40.12,44300.0,21.2813,21.2919,21.2813,21.2919,44300.0
2010-03-22 14:35:00,40.11,40.16,40.11,40.15,24700.0,21.2866,21.3131,21.2866,21.3078,24700.0
2010-03-22 14:40:00,40.15,40.15,40.13,40.13,39900.0,21.3078,21.3078,21.2972,21.2972,39900.0
2010-03-22 14:45:00,40.13,40.15,40.13,40.13,26100.0,21.2972,21.3078,21.2972,21.2972,26100.0
2010-03-22 14:50:00,40.13,40.16,40.13,40.13,43200.0,21.2972,21.3131,21.2972,21.2972,43200.0
2010-03-22 14:55:00,40.14,40.15,40.13,40.15,45300.0,21.3025,21.3078,21.2972,21.3078,45300.0
2010-03-22 15:00:00,40.14,40.17,40.14,40.15,76500.0,21.3025,21.3184,21.3025,21.3078,76500.0
2010-03-22 15:05:00,40.14,40.15,40.12,40.13,46000.0,21.3025,21.3078,21.2919,21.2972,46000.0
2010-03-22 15:10:00,40.14,40.18,40.14,40.16,75300.0,21.3025,21.3237,21.3025,21.3131,75300.0
2010-03-22 15:15:00,40.16,40.17,40.14,40.14,50200.0,21.3131,21.3184,21.3025,21.3025,50200.0
2010-03-22 15:20:00,40.14,40.17,40.13,40.15,46900.0,21.3025,21.3184,21.2972,21.3078,46900.0
2010-03-22 15:25:00,40.15,40.16,40.14,40.14,42600.0,21.3078,21.3131,21.3025,21.3025,42600.0
2010-03-22 15:30:00,40.14,40.16,40.14,40.14,64200.0,21.3025,21.3131,21.3025,21.3025,64200.0
2010-03-22 15:35:00,40.14,40.16,40.14,40.16,52600.0,21.3025,21.3131,21.3025,21.3131,52600.0
2010-03-22 15:40:00,40.15,40.17,40.13,40.16,105600.0,21.3078,21.3184,21.2972,21.3131,105600.0
2010-03-22 15:45:00,40.16,40.17,40.12,40.14,81200.0,21.3131,21.3184,21.2919,21.3025,81200.0
2010-03-22 15:50:00,40.14,40.14,40.1,40.12,99500.0,21.3025,21.3025,21.2813,21.2919,99500.0
2010-03-22 15:55:00,40.12,40.15,40.11,40.15,147400.0,21.2919,21.3078,21.2866,21.3078,147400.0
2010-03-23 09:30:00,40.16,40.26,40.1,40.11,56300.0,21.3131,21.3662,21.2813,21.2866,56300.0
2010-03-23 09:35:00,40.11,40.15,40.06,40.09,54400.0,21.2866,21.3078,21.2601,21.276,54400.0
2010-03-23 09:40:00,40.09,40.11,40.05,40.06,108900.0,21.276,21.2866,21.2547,21.2601,108900.0
2010-03-23 09:45:00,40.06,40.06,39.95,39.96,79200.0,21.2601,21.2601,21.2017,21.207,79200.0
2010-03-23 09:50:00,39.96,39.97,39.88,39.88,118500.0,21.207,21.2123,21.1645,21.1645,118500.0
2010-03-23 09:55:00,39.88,39.94,39.82,39.92,93100.0,21.1645,21.1964,21.1327,21.1858,93100.0
2010-03-23 10:00:00,39.92,40.03,39.9,39.95,129700.0,21.1858,21.2441,21.1751,21.2017,129700.0
2010-03-23 10:05:00,39.95,39.96,39.88,39.91,79100.0,21.2017,21.207,21.1645,21.1804,79100.0
2010-03-23 10:10:00,39.91,39.96,39.85,39.87,68300.0,21.1804,21.207,21.1486,21.1592,68300.0
2010-03-23 10:15:00,39.88,39.96,39.88,39.95,49000.0,21.1645,21.207,21.1645,21.2017,49000.0
2010-03-23 10:20:00,39.96,40.01,39.95,39.99,91700.0,21.207,21.2335,21.2017,21.2229,91700.0
2010-03-23 10:25:00,40.0,40.0,39.96,39.97,50400.0,21.2282,21.2282,21.207,21.2123,50400.0
2010-03-23 10:30:00,39.96,39.99,39.95,39.97,24600.0,21.207,21.2229,21.2017,21.2123,24600.0
2010-03-23 10:35:00,39.97,40.0,39.95,39.97,21600.0,21.2123,21.2282,21.2017,21.2123,21600.0
2010-03-23 10:40:00,39.98,40.0,39.95,40.0,26600.0,21.2176,21.2282,21.2017,21.2282,26600.0
2010-03-23 10:45:00,39.99,40.03,39.99,40.01,28700.0,21.2229,21.2441,21.2229,21.2335,28700.0
2010-03-23 10:50:00,40.01,40.05,40.0,40.05,41400.0,21.2335,21.2547,21.2282,21.2547,41400.0
2010-03-23 10:55:00,40.04,40.04,39.96,40.0,40100.0,21.2494,21.2494,21.207,21.2282,40100.0
2010-03-23 11:00:00,40.01,40.02,39.96,39.98,57100.0,21.2335,21.2388,21.207,21.2176,57100.0
2010-03-23 11:05:00,39.98,40.06,39.98,40.0,92500.0,21.2176,21.2601,21.2176,21.2282,92500.0
2010-03-23 11:10:00,40.0,40.04,39.97,39.97,31100.0,21.2282,21.2494,21.2123,21.2123,31100.0
2010-03-23 11:15:00,39.97,39.99,39.9,39.92,50800.0,21.2123,21.2229,21.1751,21.1858,50800.0
2010-03-23 11:20:00,39.9,39.94,39.9,39.93,26700.0,21.1751,21.1964,21.1751,21.1911,26700.0
2010-03-23 11:25:00,39.94,39.95,39.91,39.94,32900.0,21.1964,21.2017,21.1804,21.1964,32900.0
2010-03-23 11:30:00,39.94,39.96,39.92,39.93,18700.0,21.1964,21.207,21.1858,21.1911,18700.0
2010-03-23 11:35:00,39.94,39.95,39.91,39.94,25600.0,21.1964,21.2017,21.1804,21.1964,25600.0
2010-03-23 11:40:00,39.95,39.98,39.93,39.95,67600.0,21.2017,21.2176,21.1911,21.2017,67600.0
2010-03-23 11:45:00,39.95,40.04,39.95,40.0,42400.0,21.2017,21.2494,21.2017,21.2282,42400.0
2010-03-23 11:50:00,40.01,40.07,40.0,40.06,17400.0,21.2335,21.2654,21.2282,21.2601,17400.0
2010-03-23 11:55:00,40.06,40.09,40.05,40.06,20000.0,21.2601,21.276,21.2547,21.2601,20000.0
2010-03-23 12:00:00,40.07,40.1,40.07,40.09,21800.0,21.2654,21.2813,21.2654,21.276,21800.0
2010-03-23 12:05:00,40.09,40.13,40.09,40.1,47300.0,21.276,21.2972,21.276,21.2813,47300.0
2010-03-23 12:10:00,40.11,40.19,40.1,40.19,32600.0,21.2866,21.329,21.2813,21.329,32600.0
2010-03-23 12:15:00,40.19,40.19,40.13,40.14,20000.0,21.329,21.329,21.2972,21.3025,20000.0
2010-03-23 12:20:00,40.14,40.14,40.1,40.11,13600.0,21.3025,21.3025,21.2813,21.2866,13600.0
2010-03-23 12:25:00,40.12,40.16,40.11,40.15,6900.0,21.2919,21.3131,21.2866,21.3078,6900.0
2010-03-23 12:30:00,40.16,40.16,40.11,40.12,12600.0,21.3131,21.3131,21.2866,21.2919,12600.0
2010-03-23 12:35:00,40.13,40.14,40.11,40.13,15200.0,21.2972,21.3025,21.2866,21.2972,15200.0
2010-03-23 12:40:00,40.13,40.13,40.11,40.12,20900.0,21.2972,21.2972,21.2866,21.2919,20900.0
2010-03-23 12:45:00,40.12,40.14,40.11,40.12,21100.0,21.2919,21.3025,21.2866,21.2919,21100.0
2010-03-23 12:50:00,40.12,40.16,40.12,40.15,6900.0,21.2919,21.3131,21.2919,21.3078,6900.0
2010-03-23 12:55:00,40.15,40.17,40.12,40.12,29300.0,21.3078,21.3184,21.2919,21.2919,29300.0
2010-03-23 13:00:00,40.13,40.15,40.12,40.14,22500.0,21.2972,21.3078,21.2919,21.3025,22500.0
2010-03-23 13:05:00,40.14,40.17,40.12,40.12,52100.0,21.3025,21.3184,21.2919,21.2919,52100.0
2010-03-23 13:10:00,40.12,40.14,40.11,40.12,11600.0,21.2919,21.3025,21.2866,21.2919,11600.0
2010-03-23 13:15:00,40.12,40.15,40.12,40.14,13500.0,21.2919,21.3078,21.2919,21.3025,13500.0
2010-03-23 13:20:00,40.15,40.15,40.13,40.15,20600.0,21.3078,21.3078,21.2972,21.3078,20600.0
2010-03-23 13:25:00,40.15,40.17,40.13,40.15,49100.0,21.3078,21.3184,21.2972,21.3078,49100.0
2010-03-23 13:30:00,40.15,40.15,40.11,40.14,26300.0,21.3078,21.3078,21.2866,21.3025,26300.0
2010-03-23 13:35:00,40.13,40.16,40.13,40.15,23300.0,21.2972,21.3131,21.2972,21.3078,23300.0
2010-03-23 13:40:00,40.16,40.16,40.13,40.14,25200.0,21.3131,21.3131,21.2972,21.3025,25200.0
2010-03-23 13:45:00,40.14,40.15,40.11,40.11,24300.0,21.3025,21.3078,21.2866,21.2866,24300.0
2010-03-23 13:50:00,40.11,40.15,40.1,40.15,15600.0,21.2866,21.3078,21.2813,21.3078,15600.0
2010-03-23 13:55:00,40.15,40.15,40.12,40.12,31200.0,21.3078,21.3078,21.2919,21.2919,31200.0
2010-03-23 14:00:00,40.13,40.16,40.13,40.16,16600.0,21.2972,21.3131,21.2972,21.3131,16600.0
2010-03-23 14:05:00,40.16,40.17,40.15,40.17,15500.0,21.3131,21.3184,21.3078,21.3184,15500.0
2010-03-23 14:10:00,40.17,40.17,40.16,40.17,19600.0,21.3184,21.3184,21.3131,21.3184,19600.0
2010-03-23 14:15:00,40.17,40.23,40.17,40.21,81300.0,21.3184,21.3503,21.3184,21.3397,81300.0
2010-03-23 14:20:00,40.21,40.21,40.19,40.19,30200.0,21.3397,21.3397,21.329,21.329,30200.0
2010-03-23 14:25:00,40.18,40.19,40.18,40.19,13600.0,21.3237,21.329,21.3237,21.329,13600.0
2010-03-23 14:30:00,40.19,40.19,40.16,40.16,35500.0,21.329,21.329,21.3131,21.3131,35500.0
2010-03-23 14:35:00,40.16,40.17,40.12,40.13,28400.0,21.3131,21.3184,21.2919,21.2972,28400.0
2010-03-23 14:40:00,40.13,40.17,40.13,40.17,31000.0,21.2972,21.3184,21.2972,21.3184,31000.0
2010-03-23 14:45:00,40.16,40.17,40.11,40.15,28700.0,21.3131,21.3184,21.2866,21.3078,28700.0
2010-03-23 14:50:00,40.15,40.15,40.09,40.11,48200.0,21.3078,21.3078,21.276,21.2866,48200.0
2010-03-23 14:55:00,40.1,40.14,40.1,40.14,12500.0,21.2813,21.3025,21.2813,21.3025,12500.0
2010-03-23 15:00:00,40.14,40.14,40.09,40.1,31600.0,21.3025,21.3025,21.276,21.2813,31600.0
2010-03-23 15:05:00,40.1,40.19,40.1,40.15,95500.0,21.2813,21.329,21.2813,21.3078,95500.0
2010-03-23 15:10:00,40.15,40.19,40.14,40.16,77700.0,21.3078,21.329,21.3025,21.3131,77700.0
2010-03-23 15:15:00,40.15,40.19,40.15,40.19,66700.0,21.3078,21.329,21.3078,21.329,66700.0
2010-03-23 15:20:00,40.19,40.23,40.19,40.21,46800.0,21.329,21.3503,21.329,21.3397,46800.0
2010-03-23 15:25:00,40.21,40.24,40.19,40.2,47100.0,21.3397,21.3556,21.329,21.3344,47100.0
2010-03-23 15:30:00,40.2,40.23,40.18,40.23,33900.0,21.3344,21.3503,21.3237,21.3503,33900.0
2010-03-23 15:35:00,40.23,40.25,40.21,40.21,84900.0,21.3503,21.3609,21.3397,21.3397,84900.0
2010-03-23 15:40:00,40.21,40.25,40.21,40.22,46200.0,21.3397,21.3609,21.3397,21.345,46200.0
2010-03-23 15:45:00,40.22,40.22,40.18,40.18,96800.0,21.345,21.345,21.3237,21.3237,96800.0
2010-03-23 15:50:00,40.18,40.21,40.16,40.16,70700.0,21.3237,21.3397,21.3131,21.3131,70700.0
2010-03-23 15:55:00,40.17,40.22,40.16,40.21,117000.0,21.3184,21.345,21.3131,21.3397,117000.0
2010-03-24 09:30:00,39.92,40.16,39.86,40.09,50600.0,21.1858,21.3131,21.1539,21.276,50600.0
2010-03-24 09:35:00,40.1,40.13,40.01,40.05,49300.0,21.2813,21.2972,21.2335,21.2547,49300.0
2010-03-24 09:40:00,40.05,40.15,40.05,40.13,33900.0,21.2547,21.3078,21.2547,21.2972,33900.0
2010-03-24 09:45:00,40.13,40.15,40.12,40.12,33200.0,21.2972,21.3078,21.2919,21.2919,33200.0
2010-03-24 09:50:00,40.13,40.17,40.12,40.13,42600.0,21.2972,21.3184,21.2919,21.2972,42600.0
2010-03-24 09:55:00,40.13,40.13,40.1,40.11,28300.0,21.2972,21.2972,21.2813,21.2866,28300.0
2010-03-24 10:00:00,40.1,40.18,40.07,40.17,48600.0,21.2813,21.3237,21.2654,21.3184,48600.0
2010-03-24 10:05:00,40.17,40.2,40.16,40.19,36100.0,21.3184,21.3344,21.3131,21.329,36100.0
2010-03-24 10:10:00,40.2,40.22,40.17,40.18,36400.0,21.3344,21.345,21.3184,21.3237,36400.0
2010-03-24 10:15:00,40.17,40.19,40.17,40.17,31900.0,21.3184,21.329,21.3184,21.3184,31900.0
2010-03-24 10:20:00,40.17,40.18,40.14,40.15,41000.0,21.3184,21.3237,21.3025,21.3078,41000.0
2010-03-24 10:25:00,40.14,40.16,40.14,40.16,29800.0,21.3025,21.3131,21.3025,21.3131,29800.0
2010-03-24 10:30:00,40.16,40.18,40.15,40.16,54300.0,21.3131,21.3237,21.3078,21.3131,54300.0
2010-03-24 10:35:00,40.15,40.17,40.15,40.16,42500.0,21.3078,21.3184,21.3078,21.3131,42500.0
2010-03-24 10:40:00,40.16,40.17,40.14,40.17,29200.0,21.3131,21.3184,21.3025,21.3184,29200.0
2010-03-24 10:45:00,40.16,40.19,40.14,40.18,38100.0,21.3131,21.329,21.3025,21.3237,38100.0
2010-03-24 10:50:00,40.19,40.21,40.18,40.19,43800.0,21.329,21.3397,21.3237,21.329,43800.0
2010-03-24 10:55:00,40.19,40.22,40.19,40.19,32800.0,21.329,21.345,21.329,21.329,32800.0
2010-03-24 11:00:00,40.19,40.21,40.19,40.19,30500.0,21.329,21.3397,21.329,21.329,30500.0
2010-03-24 11:05:00,40.19,40.19,40.18,40.18,22000.0,21.329,21.329,21.3237,21.3237,22000.0
2010-03-24 11:10:00,40.18,40.19,40.13,40.15,52200.0,21.3237,21.329,21.2972,21.3078,52200.0
2010-03-24 11:15:00,40.15,40.16,40.08,40.1,67700.0,21.3078,21.3131,21.2707,21.2813,67700.0
2010-03-24 11:20:00,40.09,40.1,40.07,40.08,24600.0,21.276,21.2813,21.2654,21.2707,24600.0
2010-03-24 11:25:00,40.07,40.08,40.06,40.08,47100.0,21.2654,21.2707,21.2601,21.2707,47100.0
2010-03-24 11:30:00,40.09,40.09,40.06,40.06,31500.0,21.276,21.276,21.2601,21.2601,31500.0
2010-03-24 11:35:00,40.06,40.09,40.05,40.09,39900.0,21.2601,21.276,21.2547,21.276,39900.0
2010-03-24 11:40:00,40.08,40.13,40.08,40.09,32100.0,21.2707,21.2972,21.2707,21.276,32100.0
2010-03-24 11:45:00,40.1,40.11,40.08,40.1,25300.0,21.2813,21.2866,21.2707,21.2813,25300.0
2010-03-24 11:50:00,40.09,40.17,40.09,40.17,32600.0,21.276,21.3184,21.276,21.3184,32600.0
2010-03-24 11:55:00,40.17,40.19,40.16,40.19,36500.0,21.3184,21.329,21.3131,21.329,36500.0
2010-03-24 12:00:00,40.17,40.18,40.14,40.14,40400.0,21.3184,21.3237,21.3025,21.3025,40400.0
2010-03-24 12:05:00,40.14,40.17,40.14,40.16,20400.0,21.3025,21.3184,21.3025,21.3131,20400.0
2010-03-24 12:10:00,40.16,40.17,40.15,40.15,24100.0,21.3131,21.3184,21.3078,21.3078,24100.0
2010-03-24 12:15:00,40.16,40.17,40.14,40.16,20400.0,21.3131,21.3184,21.3025,21.3131,20400.0
2010-03-24 12:20:00,40.15,40.17,40.14,40.16,19600.0,21.3078,21.3184,21.3025,21.3131,19600.0
2010-03-24 12:25:00,40.16,40.17,40.11,40.11,53500.0,21.3131,21.3184,21.2866,21.2866,53500.0
2010-03-24 12:30:00,40.12,40.14,40.11,40.12,22000.0,21.2919,21.3025,21.2866,21.2919,22000.0
2010-03-24 12:35:00,40.12,40.19,40.12,40.16,52000.0,21.2919,21.329,21.2919,21.3131,52000.0
2010-03-24 12:40:00,40.16,40.17,40.14,40.17,10600.0,21.3131,21.3184,21.3025,21.3184,10600.0
2010-03-24 12:45:00,40.17,40.24,40.17,40.23,31200.0,21.3184,21.3556,21.3184,21.3503,31200.0
2010-03-24 12:50:00,40.23,40.25,40.23,40.23,31300.0,21.3503,21.3609,21.3503,21.3503,31300.0
2010-03-24 12:55:00,40.24,40.24,40.19,40.21,37200.0,21.3556,21.3556,21.329,21.3397,37200.0
2010-03-24 13:00:00,40.21,40.24,40.1,40.1,71000.0,21.3397,21.3556,21.2813,21.2813,71000.0
2010-03-24 13:05:00,40.11,40.17,40.1,40.16,29700.0,21.2866,21.3184,21.2813,21.3131,29700.0
2010-03-24 13:10:00,40.17,40.2,40.16,40.16,28600.0,21.3184,21.3344,21.3131,21.3131,28600.0
2010-03-24 13:15:00,40.16,40.17,40.1,40.11,41600.0,21.3131,21.3184,21.2813,21.2866,41600.0
2010-03-24 13:20:00,40.1,40.12,40.08,40.11,32300.0,21.2813,21.2919,21.2707,21.2866,32300.0
2010-03-24 13:25:00,40.11,40.13,40.09,40.12,29000.0,21.2866,21.2972,21.276,21.2919,29000.0
2010-03-24 13:30:00,40.13,40.18,40.12,40.17,22800.0,21.2972,21.3237,21.2919,21.3184,22800.0
2010-03-24 13:35:00,40.18,40.2,40.13,40.14,27900.0,21.3237,21.3344,21.2972,21.3025,27900.0
2010-03-24 13:40:00,40.14,40.15,40.12,40.12,25200.0,21.3025,21.3078,21.2919,21.2919,25200.0
2010-03-24 13:45:00,40.12,40.13,40.07,40.08,31300.0,21.2919,21.2972,21.2654,21.2707,31300.0
2010-03-24 13:50:00,40.08,40.1,40.04,40.1,30200.0,21.2707,21.2813,21.2494,21.2813,30200.0
2010-03-24 13:55:00,40.09,40.09,40.06,40.07,25600.0,21.276,21.276,21.2601,21.2654,25600.0
2010-03-24 14:00:00,40.07,40.09,40.04,40.07,39800.0,21.2654,21.276,21.2494,21.2654,39800.0
2010-03-24 14:05:00,40.07,40.08,40.04,40.06,14300.0,21.2654,21.2707,21.2494,21.2601,14300.0
2010-03-24 14:10:00,40.06,40.1,40.05,40.1,31000.0,21.2601,21.2813,21.2547,21.2813,31000.0
2010-03-24 14:15:00,40.1,40.14,40.1,40.13,30000.0,21.2813,21.3025,21.2813,21.2972,30000.0
2010-03-24 14:20:00,40.13,40.15,40.12,40.14,31700.0,21.2972,21.3078,21.2919,21.3025,31700.0
2010-03-24 14:25:00,40.14,40.14,40.1,40.11,22100.0,21.3025,21.3025,21.2813,21.2866,22100.0
2010-03-24 14:30:00,40.11,40.13,40.1,40.12,20000.0,21.2866,21.2972,21.2813,21.2919,20000.0
2010-03-24 14:35:00,40.11,40.13,40.09,40.09,33900.0,21.2866,21.2972,21.276,21.276,33900.0
2010-03-24 14:40:00,40.09,40.12,40.07,40.12,21000.0,21.276,21.2919,21.2654,21.2919,21000.0
2010-03-24 14:45:00,40.11,40.13,40.1,40.11,36700.0,21.2866,21.2972,21.2813,21.2866,36700.0
2010-03-24 14:50:00,40.12,40.12,40.07,40.07,21500.0,21.2919,21.2919,21.2654,21.2654,21500.0
2010-03-24 14:55:00,40.07,40.1,40.07,40.1,37400.0,21.2654,21.2813,21.2654,21.2813,37400.0
2010-03-24 15:00:00,40.1,40.13,40.07,40.11,44000.0,21.2813,21.2972,21.2654,21.2866,44000.0
2010-03-24 15:05:00,40.12,40.17,40.12,40.15,38600.0,21.2919,21.3184,21.2919,21.3078,38600.0
2010-03-24 15:10:00,40.15,40.16,40.09,40.1,33800.0,21.3078,21.3131,21.276,21.2813,33800.0
2010-03-24 15:15:00,40.11,40.16,40.11,40.15,71300.0,21.2866,21.3131,21.2866,21.3078,71300.0
2010-03-24 15:20:00,40.15,40.19,40.15,40.19,39300.0,21.3078,21.329,21.3078,21.329,39300.0
2010-03-24 15:25:00,40.18,40.2,40.15,40.15,37400.0,21.3237,21.3344,21.3078,21.3078,37400.0
2010-03-24 15:30:00,40.15,40.19,40.15,40.19,66000.0,21.3078,21.329,21.3078,21.329,66000.0
2010-03-24 15:35:00,40.19,40.25,40.19,40.22,70400.0,21.329,21.3609,21.329,21.345,70400.0
2010-03-24 15:40:00,40.22,40.24,40.17,40.17,108700.0,21.345,21.3556,21.3184,21.3184,108700.0
2010-03-24 15:45:00,40.17,40.17,40.11,40.13,91400.0,21.3184,21.3184,21.2866,21.2972,91400.0
2010-03-24 15:50:00,40.12,40.13,40.07,40.08,72700.0,21.2919,21.2972,21.2654,21.2707,72700.0
2010-03-24 15:55:00,40.08,40.11,40.08,40.1,113800.0,21.2707,21.2866,21.2707,21.2813,113800.0
2010-03-25 09:30:00,40.11,40.32,40.11,40.29,64700.0,21.2866,21.398,21.2866,21.3821,64700.0
2010-03-25 09:35:00,40.29,40.29,40.22,40.22,48900.0,21.3821,21.3821,21.345,21.345,48900.0
2010-03-25 09:40:00,40.23,40.3,40.22,40.29,43000.0,21.3503,21.3874,21.345,21.3821,43000.0
2010-03-25 09:45:00,40.29,40.34,40.27,40.32,73400.0,21.3821,21.4087,21.3715,21.398,73400.0
2010-03-25 09:50:00,40.33,40.35,40.31,40.31,32600.0,21.4033,21.414,21.3927,21.3927,32600.0
2010-03-25 09:55:00,40.32,40.34,40.21,40.22,52500.0,21.398,21.4087,21.3397,21.345,52500.0
2010-03-25 10:00:00,40.22,40.24,40.19,40.19,66500.0,21.345,21.3556,21.329,21.329,66500.0
2010-03-25 10:05:00,40.19,40.19,40.06,40.11,86900.0,21.329,21.329,21.2601,21.2866,86900.0
2010-03-25 10:10:00,40.11,40.12,40.04,40.06,74600.0,21.2866,21.2919,21.2494,21.2601,74600.0
2010-03-25 10:15:00,40.06,40.08,40.04,40.06,29900.0,21.2601,21.2707,21.2494,21.2601,29900.0
2010-03-25 10:20:00,40.06,40.11,40.04,40.07,62000.0,21.2601,21.2866,21.2494,21.2654,62000.0
2010-03-25 10:25:00,40.07,40.07,40.03,40.03,39800.0,21.2654,21.2654,21.2441,21.2441,39800.0
2010-03-25 10:30:00,40.03,40.04,40.0,40.01,40700.0,21.2441,21.2494,21.2282,21.2335,40700.0
2010-03-25 10:35:00,40.0,40.01,39.98,39.98,46300.0,21.2282,21.2335,21.2176,21.2176,46300.0
2010-03-25 10:40:00,39.99,40.02,39.98,39.98,58900.0,21.2229,21.2388,21.2176,21.2176,58900.0
2010-03-25 10:45:00,39.98,39.99,39.93,39.99,75700.0,21.2176,21.2229,21.1911,21.2229,75700.0
2010-03-25 10:50:00,39.99,40.0,39.96,39.96,53100.0,21.2229,21.2282,21.207,21.207,53100.0
2010-03-25 10:55:00,39.96,39.97,39.95,39.96,38300.0,21.207,21.2123,21.2017,21.207,38300.0
2010-03-25 11:00:00,39.95,39.98,39.94,39.95,32000.0,21.2017,21.2176,21.1964,21.2017,32000.0
2010-03-25 11:05:00,39.95,39.96,39.93,39.94,31900.0,21.2017,21.207,21.1911,21.1964,31900.0
2010-03-25 11:10:00,39.94,40.03,39.94,40.03,34600.0,21.1964,21.2441,21.1964,21.2441,34600.0
2010-03-25 11:15:00,40.03,40.08,40.02,40.07,151000.0,21.2441,21.2707,21.2388,21.2654,151000.0
2010-03-25 11:20:00,40.07,40.1,40.07,40.09,42600.0,21.2654,21.2813,21.2654,21.276,42600.0
2010-03-25 11:25:00,40.1,40.14,40.09,40.14,29700.0,21.2813,21.3025,21.276,21.3025,29700.0
2010-03-25 11:30:00,40.14,40.2,40.14,40.19,54900.0,21.3025,21.3344,21.3025,21.329,54900.0
2010-03-25 11:35:00,40.19,40.22,40.19,40.21,55600.0,21.329,21.345,21.329,21.3397,55600.0
2010-03-25 11:40:00,40.21,40.23,40.21,40.21,36900.0,21.3397,21.3503,21.3397,21.3397,36900.0
2010-03-25 11:45:00,40.21,40.22,40.21,40.21,10200.0,21.3397,21.345,21.3397,21.3397,10200.0
2010-03-25 11:50:00,40.21,40.27,40.21,40.26,83700.0,21.3397,21.3715,21.3397,21.3662,83700.0
2010-03-25 11:55:00,40.26,40.26,40.24,40.25,69600.0,21.3662,21.3662,21.3556,21.3609,69600.0
2010-03-25 12:00:00,40.25,40.27,40.25,40.26,74400.0,21.3609,21.3715,21.3609,21.3662,74400.0
2010-03-25 12:05:00,40.26,40.27,40.26,40.26,59700.0,21.3662,21.3715,21.3662,21.3662,59700.0
2010-03-25 12:10:00,40.27,40.28,40.26,40.27,77700.0,21.3715,21.3768,21.3662,21.3715,77700.0
2010-03-25 12:15:00,40.27,40.28,40.26,40.26,39200.0,21.3715,21.3768,21.3662,21.3662,39200.0
2010-03-25 12:20:00,40.27,40.27,40.23,40.24,104700.0,21.3715,21.3715,21.3503,21.3556,104700.0
2010-03-25 12:25:00,40.24,40.26,40.24,40.26,19100.0,21.3556,21.3662,21.3556,21.3662,19100.0
2010-03-25 12:30:00,40.26,40.27,40.25,40.26,33800.0,21.3662,21.3715,21.3609,21.3662,33800.0
2010-03-25 12:35:00,40.27,40.31,40.27,40.3,57400.0,21.3715,21.3927,21.3715,21.3874,57400.0
2010-03-25 12:40:00,40.3,40.3,40.28,40.28,41700.0,21.3874,21.3874,21.3768,21.3768,41700.0
2010-03-25 12:45:00,40.28,40.29,40.28,40.28,37600.0,21.3768,21.3821,21.3768,21.3768,37600.0
2010-03-25 12:50:00,40.28,40.29,40.28,40.29,15600.0,21.3768,21.3821,21.3768,21.3821,15600.0
2010-03-25 12:55:00,40.28,40.3,40.28,40.29,44500.0,21.3768,21.3874,21.3768,21.3821,44500.0
2010-03-25 13:00:00,40.3,40.3,40.29,40.29,407800.0,21.3874,21.3874,21.3821,21.3821,407800.0
2010-03-25 13:05:00,40.29,40.3,40.29,40.3,29200.0,21.3821,21.3874,21.3821,21.3874,29200.0
2010-03-25 13:10:00,40.3,40.32,40.29,40.31,449400.0,21.3874,21.398,21.3821,21.3927,449400.0
2010-03-25 13:15:00,40.32,40.32,40.31,40.31,17200.0,21.398,21.398,21.3927,21.3927,17200.0
2010-03-25 13:20:00,40.32,40.32,40.31,40.31,234300.0,21.398,21.398,21.3927,21.3927,234300.0
2010-03-25 13:25:00,40.31,40.35,40.31,40.34,87800.0,21.3927,21.414,21.3927,21.4087,87800.0
2010-03-25 13:30:00,40.34,40.35,40.34,40.34,193100.0,21.4087,21.414,21.4087,21.4087,193100.0
2010-03-25 13:35:00,40.35,40.35,40.33,40.34,79400.0,21.414,21.414,21.4033,21.4087,79400.0
2010-03-25 13:40:00,40.34,40.35,40.34,40.34,26800.0,21.4087,21.414,21.4087,21.4087,26800.0
2010-03-25 13:45:00,40.34,40.37,40.34,40.37,72200.0,21.4087,21.4246,21.4087,21.4246,72200.0
2010-03-25 13:50:00,40.37,40.39,40.35,40.35,88900.0,21.4246,21.4352,21.414,21.414,88900.0
2010-03-25 13:55:00,40.35,40.38,40.35,40.38,80000.0,21.414,21.4299,21.414,21.4299,80000.0
2010-03-25 14:00:00,40.38,40.38,40.34,40.34,39500.0,21.4299,21.4299,21.4087,21.4087,39500.0
2010-03-25 14:05:00,40.34,40.37,40.34,40.35,25900.0,21.4087,21.4246,21.4087,21.414,25900.0
2010-03-25 14:10:00,40.35,40.38,40.35,40.37,151500.0,21.414,21.4299,21.414,21.4246,151500.0
2010-03-25 14:15:00,40.38,40.4,40.37,40.4,53800.0,21.4299,21.4405,21.4246,21.4405,53800.0
2010-03-25 14:20:00,40.4,40.43,40.39,40.4,74400.0,21.4405,21.4564,21.4352,21.4405,74400.0
2010-03-25 14:25:00,40.4,40.44,40.39,40.43,135800.0,21.4405,21.4617,21.4352,21.4564,135800.0
2010-03-25 14:30:00,40.42,40.42,40.31,40.32,95900.0,21.4511,21.4511,21.3927,21.398,95900.0
2010-03-25 14:35:00,40.31,40.33,40.31,40.31,137700.0,21.3927,21.4033,21.3927,21.3927,137700.0
2010-03-25 14:40:00,40.31,40.31,40.28,40.3,36400.0,21.3927,21.3927,21.3768,21.3874,36400.0
2010-03-25 14:45:00,40.3,40.3,40.28,40.29,66600.0,21.3874,21.3874,21.3768,21.3821,66600.0
2010-03-25 14:50:00,40.28,40.32,40.27,40.31,46900.0,21.3768,21.398,21.3715,21.3927,46900.0
2010-03-25 14:55:00,40.31,40.34,40.28,40.33,45400.0,21.3927,21.4087,21.3768,21.4033,45400.0
2010-03-25 15:00:00,40.34,40.35,40.31,40.35,56400.0,21.4087,21.414,21.3927,21.414,56400.0
2010-03-25 15:05:00,40.35,40.42,40.35,40.39,80900.0,21.414,21.4511,21.414,21.4352,80900.0
2010-03-25 15:10:00,40.4,40.44,40.38,40.43,48300.0,21.4405,21.4617,21.4299,21.4564,48300.0
2010-03-25 15:15:00,40.42,40.43,40.4,40.4,24500.0,21.4511,21.4564,21.4405,21.4405,24500.0
2010-03-25 15:20:00,40.4,40.43,40.39,40.43,52400.0,21.4405,21.4564,21.4352,21.4564,52400.0
2010-03-25 15:25:00,40.43,40.46,40.43,40.44,49700.0,21.4564,21.4723,21.4564,21.4617,49700.0
2010-03-25 15:30:00,40.44,40.46,40.37,40.37,105200.0,21.4617,21.4723,21.4246,21.4246,105200.0
2010-03-25 15:35:00,40.37,40.38,40.33,40.33,99800.0,21.4246,21.4299,21.4033,21.4033,99800.0
2010-03-25 15:40:00,40.33,40.39,40.33,40.37,202900.0,21.4033,21.4352,21.4033,21.4246,202900.0
2010-03-25 15:45:00,40.36,40.36,40.24,40.24,167400.0,21.4193,21.4193,21.3556,21.3556,167400.0
2010-03-25 15:50:00,40.24,40.28,40.24,40.28,69000.0,21.3556,21.3768,21.3556,21.3768,69000.0
2010-03-25 15:55:00,40.28,40.28,40.25,40.27,114400.0,21.3768,21.3768,21.3609,21.3715,114400.0
2010-03-26 09:30:00,40.42,40.42,40.13,40.31,57900.0,21.4511,21.4511,21.2972,21.3927,57900.0
2010-03-26 09:35:00,40.31,40.35,40.25,40.25,42100.0,21.3927,21.414,21.3609,21.3609,42100.0
2010-03-26 09:40:00,40.25,40.26,40.17,40.18,42900.0,21.3609,21.3662,21.3184,21.3237,42900.0
2010-03-26 09:45:00,40.18,40.23,40.18,40.22,38100.0,21.3237,21.3503,21.3237,21.345,38100.0
2010-03-26 09:50:00,40.22,40.26,40.17,40.19,53700.0,21.345,21.3662,21.3184,21.329,53700.0
2010-03-26 09:55:00,40.19,40.22,40.17,40.21,39100.0,21.329,21.345,21.3184,21.3397,39100.0
2010-03-26 10:00:00,40.21,40.3,40.21,40.29,69700.0,21.3397,21.3874,21.3397,21.3821,69700.0
2010-03-26 10:05:00,40.3,40.37,40.29,40.35,76000.0,21.3874,21.4246,21.3821,21.414,76000.0
2010-03-26 10:10:00,40.34,40.35,40.29,40.29,24500.0,21.4087,21.414,21.3821,21.3821,24500.0
2010-03-26 10:15:00,40.29,40.32,40.28,40.28,58500.0,21.3821,21.398,21.3768,21.3768,58500.0
2010-03-26 10:20:00,40.28,40.29,40.25,40.28,56600.0,21.3768,21.3821,21.3609,21.3768,56600.0
2010-03-26 10:25:00,40.28,40.36,40.28,40.33,47800.0,21.3768,21.4193,21.3768,21.4033,47800.0
2010-03-26 10:30:00,40.32,40.42,40.32,40.4,50800.0,21.398,21.4511,21.398,21.4405,50800.0
2010-03-26 10:35:00,40.4,40.42,40.4,40.42,78200.0,21.4405,21.4511,21.4405,21.4511,78200.0
2010-03-26 10:40:00,40.42,40.47,40.41,40.44,57600.0,21.4511,21.4776,21.4458,21.4617,57600.0
2010-03-26 10:45:00,40.44,40.46,40.43,40.45,33000.0,21.4617,21.4723,21.4564,21.467,33000.0
2010-03-26 10:50:00,40.46,40.48,40.44,40.48,39100.0,21.4723,21.483,21.4617,21.483,39100.0
2010-03-26 10:55:00,40.48,40.5,40.4,40.43,117500.0,21.483,21.4936,21.4405,21.4564,117500.0
2010-03-26 11:00:00,40.44,40.44,40.39,40.39,66400.0,21.4617,21.4617,21.4352,21.4352,66400.0
2010-03-26 11:05:00,40.4,40.4,40.35,40.35,24900.0,21.4405,21.4405,21.414,21.414,24900.0
2010-03-26 11:10:00,40.36,40.36,40.35,40.36,11700.0,21.4193,21.4193,21.414,21.4193,11700.0
2010-03-26 11:15:00,40.36,40.38,40.35,40.36,68800.0,21.4193,21.4299,21.414,21.4193,68800.0
2010-03-26 11:20:00,40.36,40.4,40.36,40.39,51700.0,21.4193,21.4405,21.4193,21.4352,51700.0
2010-03-26 11:25:00,40.39,40.47,40.39,40.46,43600.0,21.4352,21.4776,21.4352,21.4723,43600.0
2010-03-26 11:30:00,40.46,40.51,40.46,40.51,36400.0,21.4723,21.4989,21.4723,21.4989,36400.0
2010-03-26 11:35:00,40.51,40.53,40.5,40.53,22300.0,21.4989,21.5095,21.4936,21.5095,22300.0
2010-03-26 11:40:00,40.52,40.56,40.52,40.54,42500.0,21.5042,21.5254,21.5042,21.5148,42500.0
2010-03-26 11:45:00,40.55,40.6,40.55,40.58,46700.0,21.5201,21.5466,21.5201,21.536,46700.0
2010-03-26 11:50:00,40.59,40.6,40.58,40.6,24200.0,21.5413,21.5466,21.536,21.5466,24200.0
2010-03-26 11:55:00,40.59,40.61,40.59,40.61,70800.0,21.5413,21.5519,21.5413,21.5519,70800.0
2010-03-26 12:00:00,40.61,40.62,40.6,40.61,31400.0,21.5519,21.5573,21.5466,21.5519,31400.0
2010-03-26 12:05:00,40.61,40.66,40.61,40.65,57700.0,21.5519,21.5785,21.5519,21.5732,57700.0
2010-03-26 12:10:00,40.66,40.69,40.65,40.68,42700.0,21.5785,21.5944,21.5732,21.5891,42700.0
2010-03-26 12:15:00,40.69,40.7,40.68,40.69,41600.0,21.5944,21.5997,21.5891,21.5944,41600.0
2010-03-26 12:20:00,40.69,40.7,40.65,40.67,169000.0,21.5944,21.5997,21.5732,21.5838,169000.0
2010-03-26 12:25:00,40.67,40.69,40.65,40.66,172100.0,21.5838,21.5944,21.5732,21.5785,172100.0
2010-03-26 12:30:00,40.67,40.67,40.62,40.62,37100.0,21.5838,21.5838,21.5573,21.5573,37100.0
2010-03-26 12:35:00,40.63,40.63,40.6,40.6,32400.0,21.5626,21.5626,21.5466,21.5466,32400.0
2010-03-26 12:40:00,40.6,40.61,40.6,40.6,8000.0,21.5466,21.5519,21.5466,21.5466,8000.0
2010-03-26 12:45:00,40.6,40.61,40.6,40.61,17700.0,21.5466,21.5519,21.5466,21.5519,17700.0
2010-03-26 12:50:00,40.61,40.63,40.6,40.63,37200.0,21.5519,21.5626,21.5466,21.5626,37200.0
2010-03-26 12:55:00,40.63,40.64,40.59,40.63,149000.0,21.5626,21.5679,21.5413,21.5626,149000.0
2010-03-26 13:00:00,40.63,40.64,40.62,40.63,23800.0,21.5626,21.5679,21.5573,21.5626,23800.0
2010-03-26 13:05:00,40.63,40.64,40.58,40.58,160000.0,21.5626,21.5679,21.536,21.536,160000.0
2010-03-26 13:10:00,40.58,40.59,40.58,40.58,12000.0,21.536,21.5413,21.536,21.536,12000.0
2010-03-26 13:15:00,40.58,40.59,40.57,40.58,56900.0,21.536,21.5413,21.5307,21.536,56900.0
2010-03-26 13:20:00,40.58,40.6,40.58,40.58,29100.0,21.536,21.5466,21.536,21.536,29100.0
2010-03-26 13:25:00,40.59,40.59,40.57,40.57,21200.0,21.5413,21.5413,21.5307,21.5307,21200.0
2010-03-26 13:30:00,40.57,40.58,40.57,40.57,8200.0,21.5307,21.536,21.5307,21.5307,8200.0
2010-03-26 13:35:00,40.58,40.59,40.57,40.58,40900.0,21.536,21.5413,21.5307,21.536,40900.0
2010-03-26 13:40:00,40.59,40.62,40.58,40.59,56000.0,21.5413,21.5573,21.536,21.5413,56000.0
2010-03-26 13:45:00,40.6,40.6,40.58,40.59,37500.0,21.5466,21.5466,21.536,21.5413,37500.0
2010-03-26 13:50:00,40.59,40.6,40.58,40.59,86300.0,21.5413,21.5466,21.536,21.5413,86300.0
2010-03-26 13:55:00,40.59,40.6,40.59,40.6,23800.0,21.5413,21.5466,21.5413,21.5466,23800.0
2010-03-26 14:00:00,40.59,40.6,40.54,40.54,59000.0,21.5413,21.5466,21.5148,21.5148,59000.0
2010-03-26 14:05:00,40.54,40.57,40.53,40.56,35100.0,21.5148,21.5307,21.5095,21.5254,35100.0
2010-03-26 14:10:00,40.56,40.57,40.56,40.56,15200.0,21.5254,21.5307,21.5254,21.5254,15200.0
2010-03-26 14:15:00,40.57,40.57,40.55,40.56,53600.0,21.5307,21.5307,21.5201,21.5254,53600.0
2010-03-26 14:20:00,40.56,40.58,40.55,40.57,72200.0,21.5254,21.536,21.5201,21.5307,72200.0
2010-03-26 14:25:00,40.58,40.64,40.56,40.62,174800.0,21.536,21.5679,21.5254,21.5573,174800.0
2010-03-26 14:30:00,40.63,40.66,40.62,40.62,47800.0,21.5626,21.5785,21.5573,21.5573,47800.0
2010-03-26 14:35:00,40.62,40.63,40.62,40.63,18500.0,21.5573,21.5626,21.5573,21.5626,18500.0
2010-03-26 14:40:00,40.62,40.64,40.62,40.63,35900.0,21.5573,21.5679,21.5573,21.5626,35900.0
2010-03-26 14:45:00,40.63,40.64,40.63,40.63,42900.0,21.5626,21.5679,21.5626,21.5626,42900.0
2010-03-26 14:50:00,40.63,40.64,40.62,40.63,126400.0,21.5626,21.5679,21.5573,21.5626,126400.0
2010-03-26 14:55:00,40.63,40.63,40.61,40.61,58200.0,21.5626,21.5626,21.5519,21.5519,58200.0
2010-03-26 15:00:00,40.61,40.63,40.61,40.63,128600.0,21.5519,21.5626,21.5519,21.5626,128600.0
2010-03-26 15:05:00,40.62,40.63,40.6,40.61,66100.0,21.5573,21.5626,21.5466,21.5519,66100.0
2010-03-26 15:10:00,40.6,40.65,40.59,40.65,41100.0,21.5466,21.5732,21.5413,21.5732,41100.0
2010-03-26 15:15:00,40.66,40.71,40.66,40.68,82300.0,21.5785,21.605,21.5785,21.5891,82300.0
2010-03-26 15:20:00,40.68,40.69,40.64,40.64,39800.0,21.5891,21.5944,21.5679,21.5679,39800.0
2010-03-26 15:25:00,40.65,40.67,40.63,40.65,73100.0,21.5732,21.5838,21.5626,21.5732,73100.0
2010-03-26 15:30:00,40.65,40.67,40.65,40.65,83500.0,21.5732,21.5838,21.5732,21.5732,83500.0
2010-03-26 15:35:00,40.65,40.67,40.65,40.65,156200.0,21.5732,21.5838,21.5732,21.5732,156200.0
2010-03-26 15:40:00,40.66,40.68,40.64,40.64,96300.0,21.5785,21.5891,21.5679,21.5679,96300.0
2010-03-26 15:45:00,40.64,40.64,40.6,40.6,126400.0,21.5679,21.5679,21.5466,21.5466,126400.0
2010-03-26 15:50:00,40.61,40.63,40.6,40.62,98800.0,21.5519,21.5626,21.5466,21.5573,98800.0
2010-03-26 15:55:00,40.61,40.62,40.59,40.61,161000.0,21.5519,21.5573,21.5413,21.5519,161000.0
2010-03-29 09:30:00,40.75,40.8,40.62,40.78,42200.0,21.6262,21.6528,21.5573,21.6422,42200.0
2010-03-29 09:35:00,40.78,40.84,40.78,40.82,32000.0,21.6422,21.674,21.6422,21.6634,32000.0
2010-03-29 09:40:00,40.81,40.95,40.8,40.93,87200.0,21.6581,21.7324,21.6528,21.7218,87200.0
2010-03-29 09:45:00,40.93,40.98,40.92,40.93,103100.0,21.7218,21.7483,21.7165,21.7218,103100.0
2010-03-29 09:50:00,40.93,41.03,40.93,40.99,113900.0,21.7218,21.7748,21.7218,21.7536,113900.0
2010-03-29 09:55:00,41.0,41.07,40.99,41.06,90700.0,21.7589,21.7961,21.7536,21.7908,90700.0
2010-03-29 10:00:00,41.06,41.14,41.05,41.12,83000.0,21.7908,21.8332,21.7855,21.8226,83000.0
2010-03-29 10:05:00,41.12,41.18,41.11,41.18,82800.0,21.8226,21.8544,21.8173,21.8544,82800.0
2010-03-29 10:10:00,41.18,41.24,41.12,41.24,115900.0,21.8544,21.8863,21.8226,21.8863,115900.0
2010-03-29 10:15:00,41.24,41.26,41.16,41.18,75000.0,21.8863,21.8969,21.8438,21.8544,75000.0
2010-03-29 10:20:00,41.18,41.18,41.11,41.12,66800.0,21.8544,21.8544,21.8173,21.8226,66800.0
2010-03-29 10:25:00,41.11,41.15,41.09,41.14,63100.0,21.8173,21.8385,21.8067,21.8332,63100.0
2010-03-29 10:30:00,41.14,41.18,41.13,41.17,60300.0,21.8332,21.8544,21.8279,21.8491,60300.0
2010-03-29 10:35:00,41.17,41.24,41.16,41.21,34600.0,21.8491,21.8863,21.8438,21.8704,34600.0
2010-03-29 10:40:00,41.22,41.27,41.21,41.21,59200.0,21.8757,21.9022,21.8704,21.8704,59200.0
2010-03-29 10:45:00,41.22,41.23,41.17,41.18,47300.0,21.8757,21.881,21.8491,21.8544,47300.0
2010-03-29 10:50:00,41.19,41.19,41.11,41.11,40800.0,21.8598,21.8598,21.8173,21.8173,40800.0
2010-03-29 10:55:00,41.11,41.13,41.08,41.11,37900.0,21.8173,21.8279,21.8014,21.8173,37900.0
2010-03-29 11:00:00,41.11,41.13,41.08,41.09,23300.0,21.8173,21.8279,21.8014,21.8067,23300.0
2010-03-29 11:05:00,41.09,41.1,41.07,41.08,14800.0,21.8067,21.812,21.7961,21.8014,14800.0
2010-03-29 11:10:00,41.08,41.13,41.08,41.12,37000.0,21.8014,21.8279,21.8014,21.8226,37000.0
2010-03-29 11:15:00,41.13,41.13,41.08,41.1,11500.0,21.8279,21.8279,21.8014,21.812,11500.0
2010-03-29 11:20:00,41.09,41.19,41.08,41.18,40600.0,21.8067,21.8598,21.8014,21.8544,40600.0
2010-03-29 11:25:00,41.17,41.24,41.17,41.19,49400.0,21.8491,21.8863,21.8491,21.8598,49400.0
2010-03-29 11:30:00,41.19,41.2,41.16,41.16,11000.0,21.8598,21.8651,21.8438,21.8438,11000.0
2010-03-29 11:35:00,41.16,41.16,41.13,41.13,18000.0,21.8438,21.8438,21.8279,21.8279,18000.0
2010-03-29 11:40:00,41.12,41.14,41.11,41.12,21800.0,21.8226,21.8332,21.8173,21.8226,21800.0
2010-03-29 11:45:00,41.12,41.12,41.09,41.09,15300.0,21.8226,21.8226,21.8067,21.8067,15300.0
2010-03-29 11:50:00,41.09,41.1,41.07,41.1,25200.0,21.8067,21.812,21.7961,21.812,25200.0
2010-03-29 11:55:00,41.1,41.1,41.08,41.09,31300.0,21.812,21.812,21.8014,21.8067,31300.0
2010-03-29 12:00:00,41.08,41.15,41.07,41.15,32300.0,21.8014,21.8385,21.7961,21.8385,32300.0
2010-03-29 12:05:00,41.14,41.17,41.14,41.15,24600.0,21.8332,21.8491,21.8332,21.8385,24600.0
2010-03-29 12:10:00,41.15,41.15,41.1,41.13,42800.0,21.8385,21.8385,21.812,21.8279,42800.0
2010-03-29 12:15:00,41.12,41.14,41.1,41.11,16700.0,21.8226,21.8332,21.812,21.8173,16700.0
2010-03-29 12:20:00,41.11,41.12,41.1,41.11,6100.0,21.8173,21.8226,21.812,21.8173,6100.0
2010-03-29 12:25:00,41.12,41.14,41.1,41.13,14700.0,21.8226,21.8332,21.812,21.8279,14700.0
2010-03-29 12:30:00,41.13,41.14,41.12,41.12,25600.0,21.8279,21.8332,21.8226,21.8226,25600.0
2010-03-29 12:35:00,41.13,41.13,41.12,41.12,10800.0,21.8279,21.8279,21.8226,21.8226,10800.0
2010-03-29 12:40:00,41.12,41.15,41.11,41.14,13500.0,21.8226,21.8385,21.8173,21.8332,13500.0
2010-03-29 12:45:00,41.14,41.17,41.14,41.15,25600.0,21.8332,21.8491,21.8332,21.8385,25600.0
2010-03-29 12:50:00,41.16,41.17,41.14,41.14,25700.0,21.8438,21.8491,21.8332,21.8332,25700.0
2010-03-29 12:55:00,41.15,41.17,41.13,41.16,19200.0,21.8385,21.8491,21.8279,21.8438,19200.0
2010-03-29 13:00:00,41.17,41.19,41.16,41.18,8000.0,21.8491,21.8598,21.8438,21.8544,8000.0
2010-03-29 13:05:00,41.18,41.2,41.18,41.18,14300.0,21.8544,21.8651,21.8544,21.8544,14300.0
2010-03-29 13:10:00,41.18,41.18,41.15,41.15,21200.0,21.8544,21.8544,21.8385,21.8385,21200.0
2010-03-29 13:15:00,41.15,41.15,41.14,41.15,29400.0,21.8385,21.8385,21.8332,21.8385,29400.0
2010-03-29 13:20:00,41.15,41.16,41.12,41.14,44500.0,21.8385,21.8438,21.8226,21.8332,44500.0
2010-03-29 13:25:00,41.14,41.15,41.12,41.15,33100.0,21.8332,21.8385,21.8226,21.8385,33100.0
2010-03-29 13:30:00,41.15,41.16,41.13,41.13,36600.0,21.8385,21.8438,21.8279,21.8279,36600.0
2010-03-29 13:35:00,41.13,41.14,41.1,41.11,50900.0,21.8279,21.8332,21.812,21.8173,50900.0
2010-03-29 13:40:00,41.11,41.12,41.1,41.1,34000.0,21.8173,21.8226,21.812,21.812,34000.0
2010-03-29 13:45:00,41.1,41.14,41.1,41.12,45300.0,21.812,21.8332,21.812,21.8226,45300.0
2010-03-29 13:50:00,41.12,41.14,41.11,41.13,39500.0,21.8226,21.8332,21.8173,21.8279,39500.0
2010-03-29 13:55:00,41.14,41.17,41.14,41.15,47900.0,21.8332,21.8491,21.8332,21.8385,47900.0
2010-03-29 14:00:00,41.14,41.16,41.13,41.15,14500.0,21.8332,21.8438,21.8279,21.8385,14500.0
2010-03-29 14:05:00,41.16,41.16,41.14,41.16,12900.0,21.8438,21.8438,21.8332,21.8438,12900.0
2010-03-29 14:10:00,41.15,41.16,41.12,41.16,37600.0,21.8385,21.8438,21.8226,21.8438,37600.0
2010-03-29 14:15:00,41.16,41.16,41.13,41.14,13100.0,21.8438,21.8438,21.8279,21.8332,13100.0
2010-03-29 14:20:00,41.13,41.14,41.12,41.14,14000.0,21.8279,21.8332,21.8226,21.8332,14000.0
2010-03-29 14:25:00,41.14,41.15,41.11,41.15,27100.0,21.8332,21.8385,21.8173,21.8385,27100.0
2010-03-29 14:30:00,41.14,41.15,41.13,41.15,39900.0,21.8332,21.8385,21.8279,21.8385,39900.0
2010-03-29 14:35:00,41.15,41.17,41.14,41.15,112500.0,21.8385,21.8491,21.8332,21.8385,112500.0
2010-03-29 14:40:00,41.16,41.18,41.15,41.17,25100.0,21.8438,21.8544,21.8385,21.8491,25100.0
2010-03-29 14:45:00,41.17,41.19,41.15,41.17,96000.0,21.8491,21.8598,21.8385,21.8491,96000.0
2010-03-29 14:50:00,41.17,41.18,41.15,41.17,22600.0,21.8491,21.8544,21.8385,21.8491,22600.0
2010-03-29 14:55:00,41.18,41.19,41.15,41.17,43700.0,21.8544,21.8598,21.8385,21.8491,43700.0
2010-03-29 15:00:00,41.17,41.19,41.15,41.16,25800.0,21.8491,21.8598,21.8385,21.8438,25800.0
2010-03-29 15:05:00,41.16,41.17,41.15,41.16,20400.0,21.8438,21.8491,21.8385,21.8438,20400.0
2010-03-29 15:10:00,41.17,41.18,41.15,41.17,43800.0,21.8491,21.8544,21.8385,21.8491,43800.0
2010-03-29 15:15:00,41.17,41.22,41.16,41.22,44000.0,21.8491,21.8757,21.8438,21.8757,44000.0
2010-03-29 15:20:00,41.21,41.23,41.19,41.21,55300.0,21.8704,21.881,21.8598,21.8704,55300.0
2010-03-29 15:25:00,41.21,41.26,41.21,41.26,45400.0,21.8704,21.8969,21.8704,21.8969,45400.0
2010-03-29 15:30:00,41.26,41.26,41.2,41.22,309400.0,21.8969,21.8969,21.8651,21.8757,309400.0
2010-03-29 15:35:00,41.22,41.22,41.18,41.2,54000.0,21.8757,21.8757,21.8544,21.8651,54000.0
2010-03-29 15:40:00,41.19,41.21,41.19,41.21,99000.0,21.8598,21.8704,21.8598,21.8704,99000.0
2010-03-29 15:45:00,41.2,41.21,41.18,41.18,71300.0,21.8651,21.8704,21.8544,21.8544,71300.0
2010-03-29 15:50:00,41.19,41.21,41.17,41.19,135000.0,21.8598,21.8704,21.8491,21.8598,135000.0
2010-03-29 15:55:00,41.19,41.2,41.18,41.19,152900.0,21.8598,21.8651,21.8544,21.8598,152900.0
2010-03-30 09:30:00,41.15,41.25,41.15,41.18,89200.0,21.8385,21.8916,21.8385,21.8544,89200.0
2010-03-30 09:35:00,41.17,41.22,41.13,41.18,70200.0,21.8491,21.8757,21.8279,21.8544,70200.0
2010-03-30 09:40:00,41.17,41.18,41.17,41.17,35500.0,21.8491,21.8544,21.8491,21.8491,35500.0
2010-03-30 09:45:00,41.18,41.27,41.17,41.27,544800.0,21.8544,21.9022,21.8491,21.9022,544800.0
2010-03-30 09:50:00,41.28,41.37,41.28,41.33,155100.0,21.9075,21.9553,21.9075,21.9341,155100.0
2010-03-30 09:55:00,41.33,41.35,41.28,41.3,73500.0,21.9341,21.9447,21.9075,21.9181,73500.0
2010-03-30 10:00:00,41.31,41.36,41.28,41.34,69600.0,21.9234,21.95,21.9075,21.9394,69600.0
2010-03-30 10:05:00,41.34,41.4,41.34,41.38,46400.0,21.9394,21.9712,21.9394,21.9606,46400.0
2010-03-30 10:10:00,41.37,41.43,41.35,41.41,44900.0,21.9553,21.9871,21.9447,21.9765,44900.0
2010-03-30 10:15:00,41.4,41.42,41.37,41.37,54600.0,21.9712,21.9818,21.9553,21.9553,54600.0
2010-03-30 10:20:00,41.37,41.41,41.36,41.39,62700.0,21.9553,21.9765,21.95,21.9659,62700.0
2010-03-30 10:25:00,41.38,41.47,41.38,41.47,140000.0,21.9606,22.0084,21.9606,22.0084,140000.0
2010-03-30 10:30:00,41.47,41.49,41.46,41.48,45700.0,22.0084,22.019,22.003,22.0137,45700.0
2010-03-30 10:35:00,41.49,41.49,41.42,41.44,56200.0,22.019,22.019,21.9818,21.9924,56200.0
2010-03-30 10:40:00,41.44,41.46,41.42,41.44,114500.0,21.9924,22.003,21.9818,21.9924,114500.0
2010-03-30 10:45:00,41.43,41.49,41.42,41.49,30100.0,21.9871,22.019,21.9818,22.019,30100.0
2010-03-30 10:50:00,41.49,41.56,41.48,41.56,24900.0,22.019,22.0561,22.0137,22.0561,24900.0
2010-03-30 10:55:00,41.56,41.61,41.55,41.6,36200.0,22.0561,22.0826,22.0508,22.0773,36200.0
2010-03-30 11:00:00,41.59,41.6,41.45,41.51,59900.0,22.072,22.0773,21.9977,22.0296,59900.0
2010-03-30 11:05:00,41.51,41.51,41.47,41.49,41500.0,22.0296,22.0296,22.0084,22.019,41500.0
2010-03-30 11:10:00,41.49,41.5,41.43,41.46,110400.0,22.019,22.0243,21.9871,22.003,110400.0
2010-03-30 11:15:00,41.45,41.47,41.42,41.43,56100.0,21.9977,22.0084,21.9818,21.9871,56100.0
2010-03-30 11:20:00,41.43,41.45,41.38,41.39,63400.0,21.9871,21.9977,21.9606,21.9659,63400.0
2010-03-30 11:25:00,41.38,41.44,41.36,41.44,35300.0,21.9606,21.9924,21.95,21.9924,35300.0
2010-03-30 11:30:00,41.44,41.45,41.38,41.4,47000.0,21.9924,21.9977,21.9606,21.9712,47000.0
2010-03-30 11:35:00,41.4,41.4,41.36,41.38,29300.0,21.9712,21.9712,21.95,21.9606,29300.0
2010-03-30 11:40:00,41.37,41.37,41.33,41.36,37300.0,21.9553,21.9553,21.9341,21.95,37300.0
2010-03-30 11:45:00,41.36,41.38,41.33,41.33,33500.0,21.95,21.9606,21.9341,21.9341,33500.0
2010-03-30 11:50:00,41.34,41.34,41.29,41.29,54100.0,21.9394,21.9394,21.9128,21.9128,54100.0
2010-03-30 11:55:00,41.29,41.3,41.28,41.29,12700.0,21.9128,21.9181,21.9075,21.9128,12700.0
2010-03-30 12:00:00,41.29,41.3,41.24,41.25,25200.0,21.9128,21.9181,21.8863,21.8916,25200.0
2010-03-30 12:05:00,41.25,41.31,41.23,41.3,29800.0,21.8916,21.9234,21.881,21.9181,29800.0
2010-03-30 12:10:00,41.3,41.34,41.28,41.34,29900.0,21.9181,21.9394,21.9075,21.9394,29900.0
2010-03-30 12:15:00,41.34,41.36,41.32,41.33,16000.0,21.9394,21.95,21.9287,21.9341,16000.0
2010-03-30 12:20:00,41.32,41.33,41.28,41.29,22400.0,21.9287,21.9341,21.9075,21.9128,22400.0
2010-03-30 12:25:00,41.28,41.32,41.26,41.31,48100.0,21.9075,21.9287,21.8969,21.9234,48100.0
2010-03-30 12:30:00,41.31,41.32,41.3,41.31,22000.0,21.9234,21.9287,21.9181,21.9234,22000.0
2010-03-30 12:35:00,41.31,41.32,41.28,41.29,26400.0,21.9234,21.9287,21.9075,21.9128,26400.0
2010-03-30 12:40:00,41.29,41.32,41.29,41.31,15100.0,21.9128,21.9287,21.9128,21.9234,15100.0
2010-03-30 12:45:00,41.31,41.33,41.3,41.31,139000.0,21.9234,21.9341,21.9181,21.9234,139000.0
2010-03-30 12:50:00,41.31,41.34,41.31,41.33,14000.0,21.9234,21.9394,21.9234,21.9341,14000.0
2010-03-30 12:55:00,41.34,41.34,41.31,41.32,20300.0,21.9394,21.9394,21.9234,21.9287,20300.0
2010-03-30 13:00:00,41.32,41.32,41.28,41.28,33200.0,21.9287,21.9287,21.9075,21.9075,33200.0
2010-03-30 13:05:00,41.29,41.29,41.26,41.26,29600.0,21.9128,21.9128,21.8969,21.8969,29600.0
2010-03-30 13:10:00,41.26,41.27,41.24,41.25,29200.0,21.8969,21.9022,21.8863,21.8916,29200.0
2010-03-30 13:15:00,41.24,41.25,41.22,41.23,41500.0,21.8863,21.8916,21.8757,21.881,41500.0
2010-03-30 13:20:00,41.22,41.23,41.2,41.21,22700.0,21.8757,21.881,21.8651,21.8704,22700.0
2010-03-30 13:25:00,41.2,41.2,41.19,41.19,11500.0,21.8651,21.8651,21.8598,21.8598,11500.0
2010-03-30 13:30:00,41.2,41.21,41.19,41.2,15100.0,21.8651,21.8704,21.8598,21.8651,15100.0
2010-03-30 13:35:00,41.21,41.22,41.2,41.21,16200.0,21.8704,21.8757,21.8651,21.8704,16200.0
2010-03-30 13:40:00,41.21,41.23,41.21,41.21,132000.0,21.8704,21.881,21.8704,21.8704,132000.0
2010-03-30 13:45:00,41.22,41.22,41.19,41.2,56400.0,21.8757,21.8757,21.8598,21.8651,56400.0
2010-03-30 13:50:00,41.19,41.22,41.19,41.19,42800.0,21.8598,21.8757,21.8598,21.8598,42800.0
2010-03-30 13:55:00,41.2,41.22,41.18,41.2,137600.0,21.8651,21.8757,21.8544,21.8651,137600.0
2010-03-30 14:00:00,41.2,41.28,41.2,41.28,40700.0,21.8651,21.9075,21.8651,21.9075,40700.0
2010-03-30 14:05:00,41.27,41.28,41.26,41.26,25000.0,21.9022,21.9075,21.8969,21.8969,25000.0
2010-03-30 14:10:00,41.26,41.26,41.25,41.25,16200.0,21.8969,21.8969,21.8916,21.8916,16200.0
2010-03-30 14:15:00,41.25,41.27,41.25,41.25,33000.0,21.8916,21.9022,21.8916,21.8916,33000.0
2010-03-30 14:20:00,41.25,41.28,41.25,41.27,24400.0,21.8916,21.9075,21.8916,21.9022,24400.0
2010-03-30 14:25:00,41.27,41.28,41.25,41.25,40700.0,21.9022,21.9075,21.8916,21.8916,40700.0
2010-03-30 14:30:00,41.24,41.29,41.24,41.28,13500.0,21.8863,21.9128,21.8863,21.9075,13500.0
2010-03-30 14:35:00,41.29,41.32,41.28,41.31,42600.0,21.9128,21.9287,21.9075,21.9234,42600.0
2010-03-30 14:40:00,41.31,41.32,41.3,41.3,18200.0,21.9234,21.9287,21.9181,21.9181,18200.0
2010-03-30 14:45:00,41.3,41.33,41.3,41.33,28900.0,21.9181,21.9341,21.9181,21.9341,28900.0
2010-03-30 14:50:00,41.33,41.37,41.32,41.35,39700.0,21.9341,21.9553,21.9287,21.9447,39700.0
2010-03-30 14:55:00,41.35,41.36,41.3,41.3,37300.0,21.9447,21.95,21.9181,21.9181,37300.0
2010-03-30 15:00:00,41.31,41.31,41.29,41.29,33900.0,21.9234,21.9234,21.9128,21.9128,33900.0
2010-03-30 15:05:00,41.29,41.31,41.29,41.3,58800.0,21.9128,21.9234,21.9128,21.9181,58800.0
2010-03-30 15:10:00,41.3,41.33,41.3,41.32,30200.0,21.9181,21.9341,21.9181,21.9287,30200.0
2010-03-30 15:15:00,41.32,41.35,41.32,41.35,39500.0,21.9287,21.9447,21.9287,21.9447,39500.0
2010-03-30 15:20:00,41.35,41.35,41.31,41.33,32500.0,21.9447,21.9447,21.9234,21.9341,32500.0
2010-03-30 15:25:00,41.32,41.36,41.32,41.34,55100.0,21.9287,21.95,21.9287,21.9394,55100.0
2010-03-30 15:30:00,41.33,41.37,41.33,41.36,34600.0,21.9341,21.9553,21.9341,21.95,34600.0
2010-03-30 15:35:00,41.36,41.37,41.29,41.29,35000.0,21.95,21.9553,21.9128,21.9128,35000.0
2010-03-30 15:40:00,41.29,41.31,41.28,41.29,83700.0,21.9128,21.9234,21.9075,21.9128,83700.0
2010-03-30 15:45:00,41.29,41.29,41.25,41.29,152100.0,21.9128,21.9128,21.8916,21.9128,152100.0
2010-03-30 15:50:00,41.28,41.29,41.28,41.29,36600.0,21.9075,21.9128,21.9075,21.9128,36600.0
2010-03-30 15:55:00,41.28,41.3,41.26,41.26,154100.0,21.9075,21.9181,21.8969,21.8969,154100.0
2010-03-31 09:30:00,41.19,41.24,41.03,41.04,93900.0,21.8598,21.8863,21.7748,21.7801,93900.0
2010-03-31 09:35:00,41.03,41.1,41.03,41.04,64900.0,21.7748,21.812,21.7748,21.7801,64900.0
2010-03-31 09:40:00,41.05,41.08,40.99,41.02,101600.0,21.7855,21.8014,21.7536,21.7695,101600.0
2010-03-31 09:45:00,41.02,41.03,40.97,40.99,37300.0,21.7695,21.7748,21.743,21.7536,37300.0
2010-03-31 09:50:00,40.99,41.01,40.97,40.98,43100.0,21.7536,21.7642,21.743,21.7483,43100.0
2010-03-31 09:55:00,40.98,41.03,40.96,41.02,63600.0,21.7483,21.7748,21.7377,21.7695,63600.0
2010-03-31 10:00:00,41.01,41.14,41.01,41.11,32600.0,21.7642,21.8332,21.7642,21.8173,32600.0
2010-03-31 10:05:00,41.11,41.14,41.1,41.12,54900.0,21.8173,21.8332,21.812,21.8226,54900.0
2010-03-31 10:10:00,41.11,41.12,41.09,41.09,16500.0,21.8173,21.8226,21.8067,21.8067,16500.0
2010-03-31 10:15:00,41.1,41.16,41.09,41.14,24500.0,21.812,21.8438,21.8067,21.8332,24500.0
2010-03-31 10:20:00,41.15,41.24,41.14,41.23,35400.0,21.8385,21.8863,21.8332,21.881,35400.0
2010-03-31 10:25:00,41.24,41.26,41.23,41.26,20000.0,21.8863,21.8969,21.881,21.8969,20000.0
2010-03-31 10:30:00,41.26,41.28,41.23,41.23,45200.0,21.8969,21.9075,21.881,21.881,45200.0
2010-03-31 10:35:00,41.24,41.26,41.21,41.21,42100.0,21.8863,21.8969,21.8704,21.8704,42100.0
2010-03-31 10:40:00,41.21,41.24,41.19,41.19,51500.0,21.8704,21.8863,21.8598,21.8598,51500.0
2010-03-31 10:45:00,41.19,41.2,41.17,41.18,93600.0,21.8598,21.8651,21.8491,21.8544,93600.0
2010-03-31 10:50:00,41.19,41.22,41.18,41.21,34600.0,21.8598,21.8757,21.8544,21.8704,34600.0
2010-03-31 10:55:00,41.22,41.27,41.21,41.26,33500.0,21.8757,21.9022,21.8704,21.8969,33500.0
2010-03-31 11:00:00,41.26,41.27,41.24,41.25,69700.0,21.8969,21.9022,21.8863,21.8916,69700.0
2010-03-31 11:05:00,41.26,41.26,41.23,41.25,32700.0,21.8969,21.8969,21.881,21.8916,32700.0
2010-03-31 11:10:00,41.25,41.26,41.23,41.24,42200.0,21.8916,21.8969,21.881,21.8863,42200.0
2010-03-31 11:15:00,41.24,41.24,41.23,41.24,15500.0,21.8863,21.8863,21.881,21.8863,15500.0
2010-03-31 11:20:00,41.23,41.32,41.22,41.3,31700.0,21.881,21.9287,21.8757,21.9181,31700.0
2010-03-31 11:25:00,41.3,41.3,41.28,41.28,16100.0,21.9181,21.9181,21.9075,21.9075,16100.0
2010-03-31 11:30:00,41.28,41.31,41.28,41.31,12300.0,21.9075,21.9234,21.9075,21.9234,12300.0
2010-03-31 11:35:00,41.3,41.34,41.3,41.33,17000.0,21.9181,21.9394,21.9181,21.9341,17000.0
2010-03-31 11:40:00,41.34,41.39,41.33,41.37,33000.0,21.9394,21.9659,21.9341,21.9553,33000.0
2010-03-31 11:45:00,41.38,41.38,41.32,41.32,33500.0,21.9606,21.9606,21.9287,21.9287,33500.0
2010-03-31 11:50:00,41.32,41.33,41.28,41.28,10900.0,21.9287,21.9341,21.9075,21.9075,10900.0
2010-03-31 11:55:00,41.28,41.32,41.28,41.3,11400.0,21.9075,21.9287,21.9075,21.9181,11400.0
2010-03-31 12:00:00,41.3,41.31,41.28,41.28,12600.0,21.9181,21.9234,21.9075,21.9075,12600.0
2010-03-31 12:05:00,41.26,41.28,41.25,41.28,18400.0,21.8969,21.9075,21.8916,21.9075,18400.0
2010-03-31 12:10:00,41.28,41.33,41.28,41.32,13700.0,21.9075,21.9341,21.9075,21.9287,13700.0
2010-03-31 12:15:00,41.33,41.34,41.31,41.34,12300.0,21.9341,21.9394,21.9234,21.9394,12300.0
2010-03-31 12:20:00,41.34,41.36,41.3,41.3,33900.0,21.9394,21.95,21.9181,21.9181,33900.0
2010-03-31 12:25:00,41.31,41.33,41.28,41.28,21000.0,21.9234,21.9341,21.9075,21.9075,21000.0
2010-03-31 12:30:00,41.29,41.29,41.26,41.28,32700.0,21.9128,21.9128,21.8969,21.9075,32700.0
2010-03-31 12:35:00,41.28,41.3,41.28,41.3,19200.0,21.9075,21.9181,21.9075,21.9181,19200.0
2010-03-31 12:40:00,41.3,41.3,41.29,41.29,20300.0,21.9181,21.9181,21.9128,21.9128,20300.0
2010-03-31 12:45:00,41.3,41.32,41.28,41.29,48000.0,21.9181,21.9287,21.9075,21.9128,48000.0
2010-03-31 12:50:00,41.29,41.29,41.28,41.28,15300.0,21.9128,21.9128,21.9075,21.9075,15300.0
2010-03-31 12:55:00,41.28,41.3,41.28,41.3,24700.0,21.9075,21.9181,21.9075,21.9181,24700.0
2010-03-31 13:00:00,41.3,41.31,41.29,41.3,12500.0,21.9181,21.9234,21.9128,21.9181,12500.0
2010-03-31 13:05:00,41.3,41.31,41.29,41.3,8000.0,21.9181,21.9234,21.9128,21.9181,8000.0
2010-03-31 13:10:00,41.3,41.31,41.3,41.31,7000.0,21.9181,21.9234,21.9181,21.9234,7000.0
2010-03-31 13:15:00,41.31,41.32,41.31,41.31,12600.0,21.9234,21.9287,21.9234,21.9234,12600.0
2010-03-31 13:20:00,41.31,41.31,41.29,41.29,19300.0,21.9234,21.9234,21.9128,21.9128,19300.0
2010-03-31 13:25:00,41.3,41.31,41.29,41.3,6500.0,21.9181,21.9234,21.9128,21.9181,6500.0
2010-03-31 13:30:00,41.3,41.32,41.29,41.31,15700.0,21.9181,21.9287,21.9128,21.9234,15700.0
2010-03-31 13:35:00,41.31,41.33,41.3,41.3,13900.0,21.9234,21.9341,21.9181,21.9181,13900.0
2010-03-31 13:40:00,41.3,41.31,41.3,41.3,3500.0,21.9181,21.9234,21.9181,21.9181,3500.0
2010-03-31 13:45:00,41.3,41.31,41.3,41.31,6400.0,21.9181,21.9234,21.9181,21.9234,6400.0
2010-03-31 13:50:00,41.31,41.31,41.28,41.28,38500.0,21.9234,21.9234,21.9075,21.9075,38500.0
2010-03-31 13:55:00,41.28,41.3,41.28,41.29,12900.0,21.9075,21.9181,21.9075,21.9128,12900.0
2010-03-31 14:00:00,41.29,41.29,41.27,41.28,24700.0,21.9128,21.9128,21.9022,21.9075,24700.0
2010-03-31 14:05:00,41.28,41.34,41.28,41.32,47500.0,21.9075,21.9394,21.9075,21.9287,47500.0
2010-03-31 14:10:00,41.32,41.32,41.29,41.29,15900.0,21.9287,21.9287,21.9128,21.9128,15900.0
2010-03-31 14:15:00,41.3,41.3,41.28,41.3,18100.0,21.9181,21.9181,21.9075,21.9181,18100.0
2010-03-31 14:20:00,41.29,41.3,41.29,41.29,5100.0,21.9128,21.9181,21.9128,21.9128,5100.0
2010-03-31 14:25:00,41.29,41.3,41.29,41.29,6600.0,21.9128,21.9181,21.9128,21.9128,6600.0
2010-03-31 14:30:00,41.29,41.33,41.29,41.3,27400.0,21.9128,21.9341,21.9128,21.9181,27400.0
2010-03-31 14:35:00,41.3,41.31,41.28,41.29,28400.0,21.9181,21.9234,21.9075,21.9128,28400.0
2010-03-31 14:40:00,41.28,41.29,41.26,41.26,32100.0,21.9075,21.9128,21.8969,21.8969,32100.0
2010-03-31 14:45:00,41.27,41.28,41.25,41.26,42800.0,21.9022,21.9075,21.8916,21.8969,42800.0
2010-03-31 14:50:00,41.26,41.31,41.25,41.3,134700.0,21.8969,21.9234,21.8916,21.9181,134700.0
2010-03-31 14:55:00,41.3,41.3,41.29,41.29,12800.0,21.9181,21.9181,21.9128,21.9128,12800.0
2010-03-31 15:00:00,41.29,41.29,41.27,41.27,26100.0,21.9128,21.9128,21.9022,21.9022,26100.0
2010-03-31 15:05:00,41.27,41.29,41.27,41.28,80400.0,21.9022,21.9128,21.9022,21.9075,80400.0
2010-03-31 15:10:00,41.28,41.28,41.27,41.27,47000.0,21.9075,21.9075,21.9022,21.9022,47000.0
2010-03-31 15:15:00,41.27,41.28,41.26,41.26,74300.0,21.9022,21.9075,21.8969,21.8969,74300.0
2010-03-31 15:20:00,41.26,41.29,41.2,41.21,110900.0,21.8969,21.9128,21.8651,21.8704,110900.0
2010-03-31 15:25:00,41.2,41.25,41.2,41.23,53600.0,21.8651,21.8916,21.8651,21.881,53600.0
2010-03-31 15:30:00,41.24,41.25,41.15,41.16,87300.0,21.8863,21.8916,21.8385,21.8438,87300.0
2010-03-31 15:35:00,41.17,41.17,41.14,41.14,51000.0,21.8491,21.8491,21.8332,21.8332,51000.0
2010-03-31 15:40:00,41.14,41.16,41.14,41.15,64700.0,21.8332,21.8438,21.8332,21.8385,64700.0
2010-03-31 15:45:00,41.15,41.16,41.07,41.08,168600.0,21.8385,21.8438,21.7961,21.8014,168600.0
2010-03-31 15:50:00,41.07,41.11,41.06,41.09,124600.0,21.7961,21.8173,21.7908,21.8067,124600.0
2010-03-31 15:55:00,41.09,41.12,41.09,41.11,149600.0,21.8067,21.8226,21.8067,21.8173,149600.0
2010-04-01 09:30:00,41.2,41.41,41.16,41.39,50000.0,21.8651,21.9765,21.8438,21.9659,50000.0
2010-04-01 09:35:00,41.39,41.45,41.37,41.45,51400.0,21.9659,21.9977,21.9553,21.9977,51400.0
2010-04-01 09:40:00,41.44,41.49,41.43,41.47,22000.0,21.9924,22.019,21.9871,22.0084,22000.0
2010-04-01 09:45:00,41.47,41.57,41.47,41.55,47400.0,22.0084,22.0614,22.0084,22.0508,47400.0
2010-04-01 09:50:00,41.55,41.56,41.52,41.52,27900.0,22.0508,22.0561,22.0349,22.0349,27900.0
2010-04-01 09:55:00,41.52,41.52,41.47,41.49,35800.0,22.0349,22.0349,22.0084,22.019,35800.0
2010-04-01 10:00:00,41.5,41.53,41.39,41.43,105800.0,22.0243,22.0402,21.9659,21.9871,105800.0
2010-04-01 10:05:00,41.44,41.52,41.44,41.5,81200.0,21.9924,22.0349,21.9924,22.0243,81200.0
2010-04-01 10:10:00,41.5,41.52,41.48,41.49,32700.0,22.0243,22.0349,22.0137,22.019,32700.0
2010-04-01 10:15:00,41.48,41.49,41.46,41.48,24300.0,22.0137,22.019,22.003,22.0137,24300.0
2010-04-01 10:20:00,41.49,41.49,41.46,41.47,17000.0,22.019,22.019,22.003,22.0084,17000.0
2010-04-01 10:25:00,41.48,41.5,41.46,41.49,37700.0,22.0137,22.0243,22.003,22.019,37700.0
2010-04-01 10:30:00,41.5,41.51,41.49,41.49,17700.0,22.0243,22.0296,22.019,22.019,17700.0
2010-04-01 10:35:00,41.49,41.5,41.49,41.5,15500.0,22.019,22.0243,22.019,22.0243,15500.0
2010-04-01 10:40:00,41.5,41.52,41.49,41.52,21400.0,22.0243,22.0349,22.019,22.0349,21400.0
2010-04-01 10:45:00,41.51,41.51,41.49,41.49,25400.0,22.0296,22.0296,22.019,22.019,25400.0
2010-04-01 10:50:00,41.49,41.5,41.48,41.49,37300.0,22.019,22.0243,22.0137,22.019,37300.0
2010-04-01 10:55:00,41.5,41.5,41.46,41.48,52100.0,22.0243,22.0243,22.003,22.0137,52100.0
2010-04-01 11:00:00,41.48,41.51,41.48,41.51,35000.0,22.0137,22.0296,22.0137,22.0296,35000.0
2010-04-01 11:05:00,41.51,41.52,41.5,41.52,18700.0,22.0296,22.0349,22.0243,22.0349,18700.0
2010-04-01 11:10:00,41.52,41.55,41.49,41.53,39400.0,22.0349,22.0508,22.019,22.0402,39400.0
2010-04-01 11:15:00,41.53,41.55,41.51,41.52,36300.0,22.0402,22.0508,22.0296,22.0349,36300.0
2010-04-01 11:20:00,41.51,41.53,41.49,41.53,20100.0,22.0296,22.0402,22.019,22.0402,20100.0
2010-04-01 11:25:00,41.53,41.57,41.53,41.57,10900.0,22.0402,22.0614,22.0402,22.0614,10900.0
2010-04-01 11:30:00,41.57,41.65,41.56,41.65,23800.0,22.0614,22.1039,22.0561,22.1039,23800.0
2010-04-01 11:35:00,41.64,41.64,41.6,41.64,31300.0,22.0986,22.0986,22.0773,22.0986,31300.0
2010-04-01 11:40:00,41.64,41.67,41.64,41.66,46200.0,22.0986,22.1145,22.0986,22.1092,46200.0
2010-04-01 11:45:00,41.65,41.66,41.64,41.65,17000.0,22.1039,22.1092,22.0986,22.1039,17000.0
2010-04-01 11:50:00,41.65,41.67,41.65,41.66,26400.0,22.1039,22.1145,22.1039,22.1092,26400.0
2010-04-01 11:55:00,41.66,41.68,41.64,41.64,25400.0,22.1092,22.1198,22.0986,22.0986,25400.0
2010-04-01 12:00:00,41.64,41.65,41.62,41.63,13300.0,22.0986,22.1039,22.088,22.0933,13300.0
2010-04-01 12:05:00,41.63,41.65,41.63,41.64,15500.0,22.0933,22.1039,22.0933,22.0986,15500.0
2010-04-01 12:10:00,41.64,41.65,41.63,41.64,22900.0,22.0986,22.1039,22.0933,22.0986,22900.0
2010-04-01 12:15:00,41.64,41.66,41.64,41.65,17000.0,22.0986,22.1092,22.0986,22.1039,17000.0
2010-04-01 12:20:00,41.66,41.67,41.64,41.67,33200.0,22.1092,22.1145,22.0986,22.1145,33200.0
2010-04-01 12:25:00,41.66,41.67,41.62,41.62,47400.0,22.1092,22.1145,22.088,22.088,47400.0
2010-04-01 12:30:00,41.62,41.63,41.57,41.57,29000.0,22.088,22.0933,22.0614,22.0614,29000.0
2010-04-01 12:35:00,41.57,41.58,41.54,41.54,33900.0,22.0614,22.0667,22.0455,22.0455,33900.0
2010-04-01 12:40:00,41.54,41.57,41.54,41.56,15900.0,22.0455,22.0614,22.0455,22.0561,15900.0
2010-04-01 12:45:00,41.57,41.57,41.55,41.57,10900.0,22.0614,22.0614,22.0508,22.0614,10900.0
2010-04-01 12:50:00,41.56,41.59,41.55,41.58,19200.0,22.0561,22.072,22.0508,22.0667,19200.0
2010-04-01 12:55:00,41.57,41.58,41.56,41.56,8400.0,22.0614,22.0667,22.0561,22.0561,8400.0
2010-04-01 13:00:00,41.56,41.56,41.55,41.56,5400.0,22.0561,22.0561,22.0508,22.0561,5400.0
2010-04-01 13:05:00,41.56,41.58,41.54,41.58,43900.0,22.0561,22.0667,22.0455,22.0667,43900.0
2010-04-01 13:10:00,41.58,41.6,41.57,41.58,35400.0,22.0667,22.0773,22.0614,22.0667,35400.0
2010-04-01 13:15:00,41.58,41.6,41.57,41.58,18400.0,22.0667,22.0773,22.0614,22.0667,18400.0
2010-04-01 13:20:00,41.58,41.59,41.57,41.59,20500.0,22.0667,22.072,22.0614,22.072,20500.0
2010-04-01 13:25:00,41.59,41.59,41.58,41.58,29400.0,22.072,22.072,22.0667,22.0667,29400.0
2010-04-01 13:30:00,41.59,41.6,41.58,41.6,15600.0,22.072,22.0773,22.0667,22.0773,15600.0
2010-04-01 13:35:00,41.6,41.63,41.59,41.62,31900.0,22.0773,22.0933,22.072,22.088,31900.0
2010-04-01 13:40:00,41.61,41.63,41.6,41.62,32300.0,22.0826,22.0933,22.0773,22.088,32300.0
2010-04-01 13:45:00,41.63,41.65,41.61,41.63,79600.0,22.0933,22.1039,22.0826,22.0933,79600.0
2010-04-01 13:50:00,41.63,41.64,41.6,41.63,38100.0,22.0933,22.0986,22.0773,22.0933,38100.0
2010-04-01 13:55:00,41.62,41.67,41.62,41.65,79400.0,22.088,22.1145,22.088,22.1039,79400.0
2010-04-01 14:00:00,41.65,41.66,41.64,41.64,29800.0,22.1039,22.1092,22.0986,22.0986,29800.0
2010-04-01 14:05:00,41.65,41.65,41.61,41.64,47600.0,22.1039,22.1039,22.0826,22.0986,47600.0
2010-04-01 14:10:00,41.64,41.68,41.64,41.65,94800.0,22.0986,22.1198,22.0986,22.1039,94800.0
2010-04-01 14:15:00,41.66,41.67,41.65,41.67,20100.0,22.1092,22.1145,22.1039,22.1145,20100.0
2010-04-01 14:20:00,41.67,41.67,41.66,41.66,50200.0,22.1145,22.1145,22.1092,22.1092,50200.0
2010-04-01 14:25:00,41.67,41.67,41.65,41.67,38000.0,22.1145,22.1145,22.1039,22.1145,38000.0
2010-04-01 14:30:00,41.67,41.69,41.65,41.67,64200.0,22.1145,22.1251,22.1039,22.1145,64200.0
2010-04-01 14:35:00,41.66,41.67,41.64,41.65,44000.0,22.1092,22.1145,22.0986,22.1039,44000.0
2010-04-01 14:40:00,41.65,41.67,41.64,41.67,56900.0,22.1039,22.1145,22.0986,22.1145,56900.0
2010-04-01 14:45:00,41.67,41.67,41.66,41.67,45800.0,22.1145,22.1145,22.1092,22.1145,45800.0
2010-04-01 14:50:00,41.67,41.73,41.66,41.72,107000.0,22.1145,22.1463,22.1092,22.141,107000.0
2010-04-01 14:55:00,41.72,41.73,41.69,41.69,111600.0,22.141,22.1463,22.1251,22.1251,111600.0
2010-04-01 15:00:00,41.69,41.71,41.67,41.67,87000.0,22.1251,22.1357,22.1145,22.1145,87000.0
2010-04-01 15:05:00,41.66,41.68,41.65,41.67,36700.0,22.1092,22.1198,22.1039,22.1145,36700.0
2010-04-01 15:10:00,41.68,41.7,41.67,41.69,44600.0,22.1198,22.1304,22.1145,22.1251,44600.0
2010-04-01 15:15:00,41.69,41.69,41.66,41.68,48900.0,22.1251,22.1251,22.1092,22.1198,48900.0
2010-04-01 15:20:00,41.69,41.69,41.68,41.69,35100.0,22.1251,22.1251,22.1198,22.1251,35100.0
2010-04-01 15:25:00,41.69,41.71,41.68,41.7,62700.0,22.1251,22.1357,22.1198,22.1304,62700.0
2010-04-01 15:30:00,41.71,41.76,41.71,41.75,115600.0,22.1357,22.1623,22.1357,22.1569,115600.0
2010-04-01 15:35:00,41.75,41.76,41.73,41.75,81000.0,22.1569,22.1623,22.1463,22.1569,81000.0
2010-04-01 15:40:00,41.75,41.77,41.73,41.75,71100.0,22.1569,22.1676,22.1463,22.1569,71100.0
2010-04-01 15:45:00,41.76,41.78,41.74,41.76,53300.0,22.1623,22.1729,22.1516,22.1623,53300.0
2010-04-01 15:50:00,41.75,41.8,41.75,41.8,65100.0,22.1569,22.1835,22.1569,22.1835,65100.0
2010-04-01 15:55:00,41.79,41.82,41.79,41.8,105300.0,22.1782,22.1941,22.1782,22.1835,105300.0
2010-04-05 09:30:00,41.88,41.88,41.67,41.76,54100.0,22.2259,22.2259,22.1145,22.1623,54100.0
2010-04-05 09:35:00,41.76,41.79,41.69,41.75,32300.0,22.1623,22.1782,22.1251,22.1569,32300.0
2010-04-05 09:40:00,41.74,41.82,41.72,41.81,38000.0,22.1516,22.1941,22.141,22.1888,38000.0
2010-04-05 09:45:00,41.81,41.84,41.79,41.79,33500.0,22.1888,22.2047,22.1782,22.1782,33500.0
2010-04-05 09:50:00,41.79,41.83,41.77,41.77,28200.0,22.1782,22.1994,22.1676,22.1676,28200.0
2010-04-05 09:55:00,41.77,41.78,41.71,41.73,36800.0,22.1676,22.1729,22.1357,22.1463,36800.0
2010-04-05 10:00:00,41.74,41.8,41.72,41.74,44900.0,22.1516,22.1835,22.141,22.1516,44900.0
2010-04-05 10:05:00,41.74,41.75,41.69,41.7,33800.0,22.1516,22.1569,22.1251,22.1304,33800.0
2010-04-05 10:10:00,41.71,41.77,41.71,41.72,41800.0,22.1357,22.1676,22.1357,22.141,41800.0
2010-04-05 10:15:00,41.71,41.72,41.66,41.68,43300.0,22.1357,22.141,22.1092,22.1198,43300.0
2010-04-05 10:20:00,41.67,41.72,41.67,41.71,48500.0,22.1145,22.141,22.1145,22.1357,48500.0
2010-04-05 10:25:00,41.71,41.75,41.65,41.73,79500.0,22.1357,22.1569,22.1039,22.1463,79500.0
2010-04-05 10:30:00,41.73,41.76,41.71,41.75,37500.0,22.1463,22.1623,22.1357,22.1569,37500.0
2010-04-05 10:35:00,41.75,41.83,41.74,41.81,36300.0,22.1569,22.1994,22.1516,22.1888,36300.0
2010-04-05 10:40:00,41.81,41.81,41.76,41.78,33100.0,22.1888,22.1888,22.1623,22.1729,33100.0
2010-04-05 10:45:00,41.78,41.84,41.77,41.81,44800.0,22.1729,22.2047,22.1676,22.1888,44800.0
2010-04-05 10:50:00,41.81,41.82,41.78,41.79,73100.0,22.1888,22.1941,22.1729,22.1782,73100.0
2010-04-05 10:55:00,41.79,41.84,41.79,41.83,64500.0,22.1782,22.2047,22.1782,22.1994,64500.0
2010-04-05 11:00:00,41.83,41.89,41.81,41.83,376700.0,22.1994,22.2312,22.1888,22.1994,376700.0
2010-04-05 11:05:00,41.84,41.88,41.83,41.85,90400.0,22.2047,22.2259,22.1994,22.21,90400.0
2010-04-05 11:10:00,41.86,41.88,41.84,41.88,75700.0,22.2153,22.2259,22.2047,22.2259,75700.0
2010-04-05 11:15:00,41.88,41.91,41.87,41.88,69900.0,22.2259,22.2419,22.2206,22.2259,69900.0
2010-04-05 11:20:00,41.87,41.93,41.86,41.88,75100.0,22.2206,22.2525,22.2153,22.2259,75100.0
2010-04-05 11:25:00,41.88,41.92,41.87,41.9,26800.0,22.2259,22.2472,22.2206,22.2366,26800.0
2010-04-05 11:30:00,41.89,41.9,41.82,41.83,41200.0,22.2312,22.2366,22.1941,22.1994,41200.0
2010-04-05 11:35:00,41.83,41.83,41.77,41.79,30200.0,22.1994,22.1994,22.1676,22.1782,30200.0
2010-04-05 11:40:00,41.8,41.8,41.78,41.8,12800.0,22.1835,22.1835,22.1729,22.1835,12800.0
2010-04-05 11:45:00,41.79,41.8,41.79,41.8,11500.0,22.1782,22.1835,22.1782,22.1835,11500.0
2010-04-05 11:50:00,41.8,41.83,41.8,41.82,15800.0,22.1835,22.1994,22.1835,22.1941,15800.0
2010-04-05 11:55:00,41.83,41.83,41.81,41.81,24300.0,22.1994,22.1994,22.1888,22.1888,24300.0
2010-04-05 12:00:00,41.82,41.82,41.78,41.78,20600.0,22.1941,22.1941,22.1729,22.1729,20600.0
2010-04-05 12:05:00,41.78,41.79,41.77,41.78,12700.0,22.1729,22.1782,22.1676,22.1729,12700.0
2010-04-05 12:10:00,41.78,41.78,41.73,41.74,21400.0,22.1729,22.1729,22.1463,22.1516,21400.0
2010-04-05 12:15:00,41.73,41.74,41.73,41.73,14900.0,22.1463,22.1516,22.1463,22.1463,14900.0
2010-04-05 12:20:00,41.73,41.74,41.72,41.72,5900.0,22.1463,22.1516,22.141,22.141,5900.0
2010-04-05 12:25:00,41.71,41.76,41.7,41.73,77700.0,22.1357,22.1623,22.1304,22.1463,77700.0
2010-04-05 12:30:00,41.73,41.75,41.73,41.75,10200.0,22.1463,22.1569,22.1463,22.1569,10200.0
2010-04-05 12:35:00,41.75,41.75,41.73,41.73,19400.0,22.1569,22.1569,22.1463,22.1463,19400.0
2010-04-05 12:40:00,41.74,41.74,41.73,41.74,9900.0,22.1516,22.1516,22.1463,22.1516,9900.0
2010-04-05 12:45:00,41.74,41.75,41.74,41.75,12100.0,22.1516,22.1569,22.1516,22.1569,12100.0
2010-04-05 12:50:00,41.74,41.75,41.72,41.75,33200.0,22.1516,22.1569,22.141,22.1569,33200.0
2010-04-05 12:55:00,41.75,41.76,41.73,41.74,22300.0,22.1569,22.1623,22.1463,22.1516,22300.0
2010-04-05 13:00:00,41.74,41.77,41.74,41.77,12800.0,22.1516,22.1676,22.1516,22.1676,12800.0
2010-04-05 13:05:00,41.76,41.76,41.73,41.74,29100.0,22.1623,22.1623,22.1463,22.1516,29100.0
2010-04-05 13:10:00,41.74,41.76,41.74,41.74,19300.0,22.1516,22.1623,22.1516,22.1516,19300.0
2010-04-05 13:15:00,41.74,41.75,41.73,41.74,65800.0,22.1516,22.1569,22.1463,22.1516,65800.0
2010-04-05 13:20:00,41.73,41.74,41.73,41.74,14900.0,22.1463,22.1516,22.1463,22.1516,14900.0
2010-04-05 13:25:00,41.73,41.74,41.73,41.74,24700.0,22.1463,22.1516,22.1463,22.1516,24700.0
2010-04-05 13:30:00,41.73,41.74,41.73,41.74,16300.0,22.1463,22.1516,22.1463,22.1516,16300.0
2010-04-05 13:35:00,41.74,41.75,41.72,41.75,61900.0,22.1516,22.1569,22.141,22.1569,61900.0
2010-04-05 13:40:00,41.74,41.76,41.74,41.74,40100.0,22.1516,22.1623,22.1516,22.1516,40100.0
2010-04-05 13:45:00,41.75,41.76,41.74,41.74,9700.0,22.1569,22.1623,22.1516,22.1516,9700.0
2010-04-05 13:50:00,41.74,41.76,41.74,41.76,9400.0,22.1516,22.1623,22.1516,22.1623,9400.0
2010-04-05 13:55:00,41.75,41.76,41.73,41.74,41300.0,22.1569,22.1623,22.1463,22.1516,41300.0
2010-04-05 14:00:00,41.75,41.75,41.73,41.73,18600.0,22.1569,22.1569,22.1463,22.1463,18600.0
2010-04-05 14:05:00,41.73,41.74,41.73,41.73,29800.0,22.1463,22.1516,22.1463,22.1463,29800.0
2010-04-05 14:10:00,41.74,41.74,41.73,41.74,23100.0,22.1516,22.1516,22.1463,22.1516,23100.0
2010-04-05 14:15:00,41.74,41.76,41.73,41.75,32100.0,22.1516,22.1623,22.1463,22.1569,32100.0
2010-04-05 14:20:00,41.75,41.75,41.73,41.74,38500.0,22.1569,22.1569,22.1463,22.1516,38500.0
2010-04-05 14:25:00,41.73,41.76,41.73,41.74,27000.0,22.1463,22.1623,22.1463,22.1516,27000.0
2010-04-05 14:30:00,41.73,41.77,41.72,41.75,88100.0,22.1463,22.1676,22.141,22.1569,88100.0
2010-04-05 14:35:00,41.76,41.76,41.74,41.75,29100.0,22.1623,22.1623,22.1516,22.1569,29100.0
2010-04-05 14:40:00,41.75,41.81,41.75,41.78,22700.0,22.1569,22.1888,22.1569,22.1729,22700.0
2010-04-05 14:45:00,41.78,41.8,41.78,41.79,11400.0,22.1729,22.1835,22.1729,22.1782,11400.0
2010-04-05 14:50:00,41.79,41.82,41.77,41.82,20600.0,22.1782,22.1941,22.1676,22.1941,20600.0
2010-04-05 14:55:00,41.82,41.82,41.76,41.77,40500.0,22.1941,22.1941,22.1623,22.1676,40500.0
2010-04-05 15:00:00,41.76,41.78,41.76,41.77,11400.0,22.1623,22.1729,22.1623,22.1676,11400.0
2010-04-05 15:05:00,41.77,41.78,41.74,41.74,15100.0,22.1676,22.1729,22.1516,22.1516,15100.0
2010-04-05 15:10:00,41.75,41.78,41.74,41.78,15400.0,22.1569,22.1729,22.1516,22.1729,15400.0
2010-04-05 15:15:00,41.77,41.78,41.74,41.77,16300.0,22.1676,22.1729,22.1516,22.1676,16300.0
2010-04-05 15:20:00,41.76,41.77,41.75,41.76,11000.0,22.1623,22.1676,22.1569,22.1623,11000.0
2010-04-05 15:25:00,41.76,41.77,41.74,41.75,31400.0,22.1623,22.1676,22.1516,22.1569,31400.0
2010-04-05 15:30:00,41.75,41.76,41.74,41.75,17500.0,22.1569,22.1623,22.1516,22.1569,17500.0
2010-04-05 15:35:00,41.76,41.76,41.74,41.75,31500.0,22.1623,22.1623,22.1516,22.1569,31500.0
2010-04-05 15:40:00,41.74,41.75,41.74,41.75,15000.0,22.1516,22.1569,22.1516,22.1569,15000.0
2010-04-05 15:45:00,41.75,41.84,41.75,41.77,175800.0,22.1569,22.2047,22.1569,22.1676,175800.0
2010-04-05 15:50:00,41.78,41.79,41.78,41.78,72200.0,22.1729,22.1782,22.1729,22.1729,72200.0
2010-04-05 15:55:00,41.79,41.8,41.78,41.79,158000.0,22.1782,22.1835,22.1729,22.1782,158000.0
2010-04-06 09:30:00,41.59,41.69,41.55,41.57,45800.0,22.072,22.1251,22.0508,22.0614,45800.0
2010-04-06 09:35:00,41.56,41.72,41.54,41.7,18300.0,22.0561,22.141,22.0455,22.1304,18300.0
2010-04-06 09:40:00,41.69,41.69,41.6,41.61,114700.0,22.1251,22.1251,22.0773,22.0826,114700.0
2010-04-06 09:45:00,41.62,41.64,41.6,41.63,28900.0,22.088,22.0986,22.0773,22.0933,28900.0
2010-04-06 09:50:00,41.63,41.64,41.6,41.6,40500.0,22.0933,22.0986,22.0773,22.0773,40500.0
2010-04-06 09:55:00,41.61,41.64,41.6,41.63,15800.0,22.0826,22.0986,22.0773,22.0933,15800.0
2010-04-06 10:00:00,41.62,41.68,41.62,41.68,19800.0,22.088,22.1198,22.088,22.1198,19800.0
2010-04-06 10:05:00,41.68,41.73,41.67,41.72,21400.0,22.1198,22.1463,22.1145,22.141,21400.0
2010-04-06 10:10:00,41.71,41.71,41.69,41.69,18700.0,22.1357,22.1357,22.1251,22.1251,18700.0
2010-04-06 10:15:00,41.7,41.73,41.69,41.69,27400.0,22.1304,22.1463,22.1251,22.1251,27400.0
2010-04-06 10:20:00,41.69,41.7,41.67,41.7,17400.0,22.1251,22.1304,22.1145,22.1304,17400.0
2010-04-06 10:25:00,41.7,41.72,41.68,41.7,44100.0,22.1304,22.141,22.1198,22.1304,44100.0
2010-04-06 10:30:00,41.7,41.71,41.68,41.68,26700.0,22.1304,22.1357,22.1198,22.1198,26700.0
2010-04-06 10:35:00,41.69,41.7,41.67,41.68,20100.0,22.1251,22.1304,22.1145,22.1198,20100.0
2010-04-06 10:40:00,41.69,41.69,41.63,41.64,38600.0,22.1251,22.1251,22.0933,22.0986,38600.0
2010-04-06 10:45:00,41.63,41.66,41.63,41.64,24000.0,22.0933,22.1092,22.0933,22.0986,24000.0
2010-04-06 10:50:00,41.64,41.65,41.63,41.63,16000.0,22.0986,22.1039,22.0933,22.0933,16000.0
2010-04-06 10:55:00,41.63,41.64,41.6,41.61,40900.0,22.0933,22.0986,22.0773,22.0826,40900.0
2010-04-06 11:00:00,41.6,41.62,41.53,41.54,91900.0,22.0773,22.088,22.0402,22.0455,91900.0
2010-04-06 11:05:00,41.54,41.54,41.49,41.49,50700.0,22.0455,22.0455,22.019,22.019,50700.0
2010-04-06 11:10:00,41.5,41.51,41.48,41.5,34600.0,22.0243,22.0296,22.0137,22.0243,34600.0
2010-04-06 11:15:00,41.5,41.51,41.49,41.5,30200.0,22.0243,22.0296,22.019,22.0243,30200.0
2010-04-06 11:20:00,41.49,41.53,41.49,41.49,64200.0,22.019,22.0402,22.019,22.019,64200.0
2010-04-06 11:25:00,41.5,41.5,41.49,41.49,8900.0,22.0243,22.0243,22.019,22.019,8900.0
2010-04-06 11:30:00,41.5,41.51,41.49,41.51,76100.0,22.0243,22.0296,22.019,22.0296,76100.0
2010-04-06 11:35:00,41.5,41.5,41.49,41.49,57900.0,22.0243,22.0243,22.019,22.019,57900.0
2010-04-06 11:40:00,41.49,41.5,41.49,41.5,61800.0,22.019,22.0243,22.019,22.0243,61800.0
2010-04-06 11:45:00,41.5,41.52,41.49,41.52,70700.0,22.0243,22.0349,22.019,22.0349,70700.0
2010-04-06 11:50:00,41.52,41.56,41.52,41.53,41200.0,22.0349,22.0561,22.0349,22.0402,41200.0
2010-04-06 11:55:00,41.53,41.53,41.5,41.5,34400.0,22.0402,22.0402,22.0243,22.0243,34400.0
2010-04-06 12:00:00,41.51,41.51,41.49,41.49,34600.0,22.0296,22.0296,22.019,22.019,34600.0
2010-04-06 12:05:00,41.49,41.5,41.49,41.49,17000.0,22.019,22.0243,22.019,22.019,17000.0
2010-04-06 12:10:00,41.49,41.5,41.49,41.5,10800.0,22.019,22.0243,22.019,22.0243,10800.0
2010-04-06 12:15:00,41.5,41.5,41.49,41.49,8800.0,22.0243,22.0243,22.019,22.019,8800.0
2010-04-06 12:20:00,41.49,41.53,41.49,41.53,35000.0,22.019,22.0402,22.019,22.0402,35000.0
2010-04-06 12:25:00,41.53,41.54,41.49,41.5,69200.0,22.0402,22.0455,22.019,22.0243,69200.0
2010-04-06 12:30:00,41.5,41.5,41.49,41.5,19000.0,22.0243,22.0243,22.019,22.0243,19000.0
2010-04-06 12:35:00,41.49,41.51,41.49,41.51,28800.0,22.019,22.0296,22.019,22.0296,28800.0
2010-04-06 12:40:00,41.51,41.51,41.49,41.5,46300.0,22.0296,22.0296,22.019,22.0243,46300.0
2010-04-06 12:45:00,41.49,41.5,41.49,41.49,4500.0,22.019,22.0243,22.019,22.019,4500.0
2010-04-06 12:50:00,41.5,41.5,41.49,41.5,3700.0,22.0243,22.0243,22.019,22.0243,3700.0
2010-04-06 12:55:00,41.5,41.53,41.49,41.53,49200.0,22.0243,22.0402,22.019,22.0402,49200.0
2010-04-06 13:00:00,41.53,41.55,41.52,41.55,18500.0,22.0402,22.0508,22.0349,22.0508,18500.0
2010-04-06 13:05:00,41.54,41.6,41.54,41.6,11700.0,22.0455,22.0773,22.0455,22.0773,11700.0
2010-04-06 13:10:00,41.6,41.63,41.6,41.62,21500.0,22.0773,22.0933,22.0773,22.088,21500.0
2010-04-06 13:15:00,41.63,41.64,41.6,41.62,46600.0,22.0933,22.0986,22.0773,22.088,46600.0
2010-04-06 13:20:00,41.61,41.65,41.61,41.65,8100.0,22.0826,22.1039,22.0826,22.1039,8100.0
2010-04-06 13:25:00,41.65,41.65,41.64,41.65,8800.0,22.1039,22.1039,22.0986,22.1039,8800.0
2010-04-06 13:30:00,41.65,41.65,41.64,41.65,16000.0,22.1039,22.1039,22.0986,22.1039,16000.0
2010-04-06 13:35:00,41.65,41.65,41.64,41.64,9300.0,22.1039,22.1039,22.0986,22.0986,9300.0
2010-04-06 13:40:00,41.65,41.7,41.65,41.7,23400.0,22.1039,22.1304,22.1039,22.1304,23400.0
2010-04-06 13:45:00,41.7,41.71,41.69,41.71,28600.0,22.1304,22.1357,22.1251,22.1357,28600.0
2010-04-06 13:50:00,41.71,41.74,41.71,41.74,13200.0,22.1357,22.1516,22.1357,22.1516,13200.0
2010-04-06 13:55:00,41.74,41.76,41.74,41.74,16400.0,22.1516,22.1623,22.1516,22.1516,16400.0
2010-04-06 14:00:00,41.75,41.8,41.75,41.8,35800.0,22.1569,22.1835,22.1569,22.1835,35800.0
2010-04-06 14:05:00,41.79,41.8,41.75,41.79,66800.0,22.1782,22.1835,22.1569,22.1782,66800.0
2010-04-06 14:10:00,41.79,41.82,41.77,41.81,48300.0,22.1782,22.1941,22.1676,22.1888,48300.0
2010-04-06 14:15:00,41.8,41.84,41.79,41.81,49400.0,22.1835,22.2047,22.1782,22.1888,49400.0
2010-04-06 14:20:00,41.81,41.82,41.78,41.8,20700.0,22.1888,22.1941,22.1729,22.1835,20700.0
2010-04-06 14:25:00,41.8,41.8,41.77,41.77,31400.0,22.1835,22.1835,22.1676,22.1676,31400.0
2010-04-06 14:30:00,41.78,41.8,41.77,41.78,87200.0,22.1729,22.1835,22.1676,22.1729,87200.0
2010-04-06 14:35:00,41.77,41.79,41.77,41.79,27500.0,22.1676,22.1782,22.1676,22.1782,27500.0
2010-04-06 14:40:00,41.78,41.79,41.75,41.76,52500.0,22.1729,22.1782,22.1569,22.1623,52500.0
2010-04-06 14:45:00,41.76,41.8,41.76,41.8,14500.0,22.1623,22.1835,22.1623,22.1835,14500.0
2010-04-06 14:50:00,41.8,41.84,41.79,41.83,11300.0,22.1835,22.2047,22.1782,22.1994,11300.0
2010-04-06 14:55:00,41.84,41.84,41.82,41.83,21100.0,22.2047,22.2047,22.1941,22.1994,21100.0
2010-04-06 15:00:00,41.84,41.84,41.82,41.83,40600.0,22.2047,22.2047,22.1941,22.1994,40600.0
2010-04-06 15:05:00,41.82,41.83,41.8,41.8,29100.0,22.1941,22.1994,22.1835,22.1835,29100.0
2010-04-06 15:10:00,41.8,41.82,41.77,41.78,35600.0,22.1835,22.1941,22.1676,22.1729,35600.0
2010-04-06 15:15:00,41.77,41.78,41.77,41.77,17400.0,22.1676,22.1729,22.1676,22.1676,17400.0
2010-04-06 15:20:00,41.77,41.78,41.74,41.75,55500.0,22.1676,22.1729,22.1516,22.1569,55500.0
2010-04-06 15:25:00,41.75,41.75,41.68,41.69,85400.0,22.1569,22.1569,22.1198,22.1251,85400.0
2010-04-06 15:30:00,41.69,41.74,41.68,41.74,58500.0,22.1251,22.1516,22.1198,22.1516,58500.0
2010-04-06 15:35:00,41.74,41.74,41.7,41.71,36300.0,22.1516,22.1516,22.1304,22.1357,36300.0
2010-04-06 15:40:00,41.71,41.73,41.7,41.7,60100.0,22.1357,22.1463,22.1304,22.1304,60100.0
2010-04-06 15:45:00,41.7,41.74,41.7,41.71,75500.0,22.1304,22.1516,22.1304,22.1357,75500.0
2010-04-06 15:50:00,41.72,41.73,41.7,41.72,50600.0,22.141,22.1463,22.1304,22.141,50600.0
2010-04-06 15:55:00,41.72,41.72,41.67,41.7,207900.0,22.141,22.141,22.1145,22.1304,207900.0
2010-04-07 09:30:00,41.54,41.65,41.52,41.6,102500.0,22.0455,22.1039,22.0349,22.0773,102500.0
2010-04-07 09:35:00,41.59,41.7,41.57,41.6,69900.0,22.072,22.1304,22.0614,22.0773,69900.0
2010-04-07 09:40:00,41.59,41.67,41.58,41.67,47000.0,22.072,22.1145,22.0667,22.1145,47000.0
2010-04-07 09:45:00,41.67,41.69,41.65,41.67,39700.0,22.1145,22.1251,22.1039,22.1145,39700.0
2010-04-07 09:50:00,41.66,41.71,41.65,41.7,32800.0,22.1092,22.1357,22.1039,22.1304,32800.0
2010-04-07 09:55:00,41.69,41.7,41.68,41.69,22000.0,22.1251,22.1304,22.1198,22.1251,22000.0
2010-04-07 10:00:00,41.68,41.71,41.67,41.7,65600.0,22.1198,22.1357,22.1145,22.1304,65600.0
2010-04-07 10:05:00,41.69,41.7,41.67,41.67,24100.0,22.1251,22.1304,22.1145,22.1145,24100.0
2010-04-07 10:10:00,41.68,41.69,41.65,41.65,19200.0,22.1198,22.1251,22.1039,22.1039,19200.0
2010-04-07 10:15:00,41.65,41.7,41.65,41.69,24600.0,22.1039,22.1304,22.1039,22.1251,24600.0
2010-04-07 10:20:00,41.7,41.7,41.67,41.68,31200.0,22.1304,22.1304,22.1145,22.1198,31200.0
2010-04-07 10:25:00,41.68,41.7,41.68,41.68,26100.0,22.1198,22.1304,22.1198,22.1198,26100.0
2010-04-07 10:30:00,41.68,41.69,41.67,41.68,32700.0,22.1198,22.1251,22.1145,22.1198,32700.0
2010-04-07 10:35:00,41.67,41.68,41.66,41.66,49400.0,22.1145,22.1198,22.1092,22.1092,49400.0
2010-04-07 10:40:00,41.67,41.67,41.59,41.6,65700.0,22.1145,22.1145,22.072,22.0773,65700.0
2010-04-07 10:45:00,41.59,41.61,41.58,41.59,38700.0,22.072,22.0826,22.0667,22.072,38700.0
2010-04-07 10:50:00,41.59,41.6,41.56,41.56,32000.0,22.072,22.0773,22.0561,22.0561,32000.0
2010-04-07 10:55:00,41.56,41.57,41.55,41.56,25800.0,22.0561,22.0614,22.0508,22.0561,25800.0
2010-04-07 11:00:00,41.56,41.59,41.55,41.59,36600.0,22.0561,22.072,22.0508,22.072,36600.0
2010-04-07 11:05:00,41.59,41.61,41.58,41.61,29000.0,22.072,22.0826,22.0667,22.0826,29000.0
2010-04-07 11:10:00,41.61,41.7,41.6,41.7,58800.0,22.0826,22.1304,22.0773,22.1304,58800.0
2010-04-07 11:15:00,41.7,41.72,41.7,41.71,27100.0,22.1304,22.141,22.1304,22.1357,27100.0
2010-04-07 11:20:00,41.7,41.71,41.69,41.69,18600.0,22.1304,22.1357,22.1251,22.1251,18600.0
2010-04-07 11:25:00,41.69,41.75,41.69,41.74,28900.0,22.1251,22.1569,22.1251,22.1516,28900.0
2010-04-07 11:30:00,41.74,41.75,41.72,41.73,19100.0,22.1516,22.1569,22.141,22.1463,19100.0
2010-04-07 11:35:00,41.73,41.74,41.71,41.71,30300.0,22.1463,22.1516,22.1357,22.1357,30300.0
2010-04-07 11:40:00,41.71,41.74,41.71,41.74,29700.0,22.1357,22.1516,22.1357,22.1516,29700.0
2010-04-07 11:45:00,41.72,41.72,41.7,41.72,15100.0,22.141,22.141,22.1304,22.141,15100.0
2010-04-07 11:50:00,41.72,41.73,41.71,41.73,12700.0,22.141,22.1463,22.1357,22.1463,12700.0
2010-04-07 11:55:00,41.73,41.73,41.69,41.69,25800.0,22.1463,22.1463,22.1251,22.1251,25800.0
2010-04-07 12:00:00,41.68,41.7,41.67,41.67,11300.0,22.1198,22.1304,22.1145,22.1145,11300.0
2010-04-07 12:05:00,41.67,41.68,41.67,41.67,5200.0,22.1145,22.1198,22.1145,22.1145,5200.0
2010-04-07 12:10:00,41.68,41.69,41.66,41.68,31500.0,22.1198,22.1251,22.1092,22.1198,31500.0
2010-04-07 12:15:00,41.67,41.69,41.66,41.66,14200.0,22.1145,22.1251,22.1092,22.1092,14200.0
2010-04-07 12:20:00,41.67,41.67,41.65,41.65,7400.0,22.1145,22.1145,22.1039,22.1039,7400.0
2010-04-07 12:25:00,41.65,41.67,41.64,41.65,24000.0,22.1039,22.1145,22.0986,22.1039,24000.0
2010-04-07 12:30:00,41.65,41.68,41.65,41.68,18600.0,22.1039,22.1198,22.1039,22.1198,18600.0
2010-04-07 12:35:00,41.68,41.69,41.66,41.67,25100.0,22.1198,22.1251,22.1092,22.1145,25100.0
2010-04-07 12:40:00,41.67,41.67,41.64,41.64,14900.0,22.1145,22.1145,22.0986,22.0986,14900.0
2010-04-07 12:45:00,41.64,41.65,41.62,41.62,12300.0,22.0986,22.1039,22.088,22.088,12300.0
2010-04-07 12:50:00,41.63,41.66,41.62,41.66,11800.0,22.0933,22.1092,22.088,22.1092,11800.0
2010-04-07 12:55:00,41.65,41.67,41.64,41.67,15700.0,22.1039,22.1145,22.0986,22.1145,15700.0
2010-04-07 13:00:00,41.67,41.73,41.67,41.71,48000.0,22.1145,22.1463,22.1145,22.1357,48000.0
2010-04-07 13:05:00,41.71,41.74,41.71,41.72,15800.0,22.1357,22.1516,22.1357,22.141,15800.0
2010-04-07 13:10:00,41.71,41.76,41.71,41.75,26000.0,22.1357,22.1623,22.1357,22.1569,26000.0
2010-04-07 13:15:00,41.75,41.76,41.74,41.75,12000.0,22.1569,22.1623,22.1516,22.1569,12000.0
2010-04-07 13:20:00,41.74,41.79,41.74,41.79,17800.0,22.1516,22.1782,22.1516,22.1782,17800.0
2010-04-07 13:25:00,41.79,41.81,41.79,41.8,19600.0,22.1782,22.1888,22.1782,22.1835,19600.0
2010-04-07 13:30:00,41.8,41.81,41.79,41.79,11500.0,22.1835,22.1888,22.1782,22.1782,11500.0
2010-04-07 13:35:00,41.79,41.8,41.78,41.78,9300.0,22.1782,22.1835,22.1729,22.1729,9300.0
2010-04-07 13:40:00,41.78,41.78,41.74,41.74,21100.0,22.1729,22.1729,22.1516,22.1516,21100.0
2010-04-07 13:45:00,41.74,41.75,41.7,41.72,24700.0,22.1516,22.1569,22.1304,22.141,24700.0
2010-04-07 13:50:00,41.72,41.72,41.69,41.7,21600.0,22.141,22.141,22.1251,22.1304,21600.0
2010-04-07 13:55:00,41.7,41.72,41.69,41.72,22800.0,22.1304,22.141,22.1251,22.141,22800.0
2010-04-07 14:00:00,41.72,41.72,41.66,41.66,45100.0,22.141,22.141,22.1092,22.1092,45100.0
2010-04-07 14:05:00,41.66,41.68,41.66,41.67,14900.0,22.1092,22.1198,22.1092,22.1145,14900.0
2010-04-07 14:10:00,41.68,41.68,41.63,41.63,23700.0,22.1198,22.1198,22.0933,22.0933,23700.0
2010-04-07 14:15:00,41.63,41.64,41.61,41.62,38300.0,22.0933,22.0986,22.0826,22.088,38300.0
2010-04-07 14:20:00,41.63,41.64,41.61,41.64,35000.0,22.0933,22.0986,22.0826,22.0986,35000.0
2010-04-07 14:25:00,41.63,41.64,41.61,41.64,58400.0,22.0933,22.0986,22.0826,22.0986,58400.0
2010-04-07 14:30:00,41.63,41.63,41.59,41.6,49600.0,22.0933,22.0933,22.072,22.0773,49600.0
2010-04-07 14:35:00,41.61,41.64,41.6,41.62,34900.0,22.0826,22.0986,22.0773,22.088,34900.0
2010-04-07 14:40:00,41.62,41.63,41.6,41.63,23500.0,22.088,22.0933,22.0773,22.0933,23500.0
2010-04-07 14:45:00,41.63,41.65,41.62,41.64,50000.0,22.0933,22.1039,22.088,22.0986,50000.0
2010-04-07 14:50:00,41.64,41.65,41.63,41.64,46300.0,22.0986,22.1039,22.0933,22.0986,46300.0
2010-04-07 14:55:00,41.64,41.66,41.6,41.64,60600.0,22.0986,22.1092,22.0773,22.0986,60600.0
2010-04-07 15:00:00,41.63,41.63,41.49,41.53,102300.0,22.0933,22.0933,22.019,22.0402,102300.0
2010-04-07 15:05:00,41.52,41.53,41.46,41.49,76500.0,22.0349,22.0402,22.003,22.019,76500.0
2010-04-07 15:10:00,41.48,41.49,41.44,41.44,48700.0,22.0137,22.019,21.9924,21.9924,48700.0
2010-04-07 15:15:00,41.45,41.51,41.42,41.49,60300.0,21.9977,22.0296,21.9818,22.019,60300.0
2010-04-07 15:20:00,41.5,41.5,41.48,41.49,20500.0,22.0243,22.0243,22.0137,22.019,20500.0
2010-04-07 15:25:00,41.5,41.51,41.49,41.51,65000.0,22.0243,22.0296,22.019,22.0296,65000.0
2010-04-07 15:30:00,41.51,41.51,41.49,41.5,57100.0,22.0296,22.0296,22.019,22.0243,57100.0
2010-04-07 15:35:00,41.5,41.57,41.48,41.55,53500.0,22.0243,22.0614,22.0137,22.0508,53500.0
2010-04-07 15:40:00,41.56,41.56,41.55,41.56,50700.0,22.0561,22.0561,22.0508,22.0561,50700.0
2010-04-07 15:45:00,41.56,41.62,41.56,41.61,73700.0,22.0561,22.088,22.0561,22.0826,73700.0
2010-04-07 15:50:00,41.62,41.63,41.6,41.61,57300.0,22.088,22.0933,22.0773,22.0826,57300.0
2010-04-07 15:55:00,41.6,41.65,41.6,41.63,115700.0,22.0773,22.1039,22.0773,22.0933,115700.0
2010-04-08 09:30:00,41.5,41.51,41.42,41.48,34600.0,22.0243,22.0296,21.9818,22.0137,34600.0
2010-04-08 09:35:00,41.49,41.49,41.41,41.41,19300.0,22.019,22.019,21.9765,21.9765,19300.0
2010-04-08 09:40:00,41.41,41.45,41.41,41.44,30300.0,21.9765,21.9977,21.9765,21.9924,30300.0
2010-04-08 09:45:00,41.44,41.51,41.42,41.51,24000.0,21.9924,22.0296,21.9818,22.0296,24000.0
2010-04-08 09:50:00,41.5,41.55,41.49,41.55,31000.0,22.0243,22.0508,22.019,22.0508,31000.0
2010-04-08 09:55:00,41.53,41.53,41.48,41.51,41200.0,22.0402,22.0402,22.0137,22.0296,41200.0
2010-04-08 10:00:00,41.52,41.55,41.5,41.52,49100.0,22.0349,22.0508,22.0243,22.0349,49100.0
2010-04-08 10:05:00,41.51,41.51,41.46,41.46,43800.0,22.0296,22.0296,22.003,22.003,43800.0
2010-04-08 10:10:00,41.47,41.58,41.47,41.55,38400.0,22.0084,22.0667,22.0084,22.0508,38400.0
2010-04-08 10:15:00,41.56,41.56,41.54,41.56,36100.0,22.0561,22.0561,22.0455,22.0561,36100.0
2010-04-08 10:20:00,41.56,41.56,41.53,41.54,27600.0,22.0561,22.0561,22.0402,22.0455,27600.0
2010-04-08 10:25:00,41.54,41.58,41.53,41.58,30200.0,22.0455,22.0667,22.0402,22.0667,30200.0
2010-04-08 10:30:00,41.58,41.6,41.57,41.57,26100.0,22.0667,22.0773,22.0614,22.0614,26100.0
2010-04-08 10:35:00,41.57,41.58,41.56,41.58,23700.0,22.0614,22.0667,22.0561,22.0667,23700.0
2010-04-08 10:40:00,41.57,41.59,41.52,41.52,39000.0,22.0614,22.072,22.0349,22.0349,39000.0
2010-04-08 10:45:00,41.52,41.53,41.47,41.47,24500.0,22.0349,22.0402,22.0084,22.0084,24500.0
2010-04-08 10:50:00,41.47,41.48,41.44,41.44,28100.0,22.0084,22.0137,21.9924,21.9924,28100.0
2010-04-08 10:55:00,41.45,41.45,41.41,41.41,17900.0,21.9977,21.9977,21.9765,21.9765,17900.0
2010-04-08 11:00:00,41.42,41.46,41.41,41.45,17200.0,21.9818,22.003,21.9765,21.9977,17200.0
2010-04-08 11:05:00,41.45,41.47,41.44,41.44,20800.0,21.9977,22.0084,21.9924,21.9924,20800.0
2010-04-08 11:10:00,41.44,41.45,41.43,41.43,9300.0,21.9924,21.9977,21.9871,21.9871,9300.0
2010-04-08 11:15:00,41.44,41.44,41.42,41.43,19400.0,21.9924,21.9924,21.9818,21.9871,19400.0
2010-04-08 11:20:00,41.43,41.43,41.41,41.41,10200.0,21.9871,21.9871,21.9765,21.9765,10200.0
2010-04-08 11:25:00,41.42,41.42,41.41,41.41,121800.0,21.9818,21.9818,21.9765,21.9765,121800.0
2010-04-08 11:30:00,41.42,41.44,41.41,41.44,24600.0,21.9818,21.9924,21.9765,21.9924,24600.0
2010-04-08 11:35:00,41.44,41.49,41.43,41.49,43900.0,21.9924,22.019,21.9871,22.019,43900.0
2010-04-08 11:40:00,41.49,41.49,41.48,41.49,12200.0,22.019,22.019,22.0137,22.019,12200.0
2010-04-08 11:45:00,41.49,41.53,41.48,41.53,31600.0,22.019,22.0402,22.0137,22.0402,31600.0
2010-04-08 11:50:00,41.52,41.53,41.5,41.51,36200.0,22.0349,22.0402,22.0243,22.0296,36200.0
2010-04-08 11:55:00,41.51,41.52,41.48,41.48,19200.0,22.0296,22.0349,22.0137,22.0137,19200.0
2010-04-08 12:00:00,41.48,41.51,41.48,41.51,27100.0,22.0137,22.0296,22.0137,22.0296,27100.0
2010-04-08 12:05:00,41.5,41.52,41.49,41.49,19600.0,22.0243,22.0349,22.019,22.019,19600.0
2010-04-08 12:10:00,41.49,41.52,41.49,41.49,24400.0,22.019,22.0349,22.019,22.019,24400.0
2010-04-08 12:15:00,41.49,41.49,41.44,41.44,26500.0,22.019,22.019,21.9924,21.9924,26500.0
2010-04-08 12:20:00,41.44,41.46,41.44,41.46,32400.0,21.9924,22.003,21.9924,22.003,32400.0
2010-04-08 12:25:00,41.45,41.49,41.44,41.49,35400.0,21.9977,22.019,21.9924,22.019,35400.0
2010-04-08 12:30:00,41.48,41.49,41.48,41.48,10500.0,22.0137,22.019,22.0137,22.0137,10500.0
2010-04-08 12:35:00,41.49,41.49,41.48,41.49,15600.0,22.019,22.019,22.0137,22.019,15600.0
2010-04-08 12:40:00,41.49,41.51,41.48,41.5,27400.0,22.019,22.0296,22.0137,22.0243,27400.0
2010-04-08 12:45:00,41.51,41.53,41.51,41.52,30100.0,22.0296,22.0402,22.0296,22.0349,30100.0
2010-04-08 12:50:00,41.52,41.53,41.49,41.49,25400.0,22.0349,22.0402,22.019,22.019,25400.0
2010-04-08 12:55:00,41.49,41.53,41.49,41.53,20700.0,22.019,22.0402,22.019,22.0402,20700.0
2010-04-08 13:00:00,41.52,41.57,41.52,41.55,48900.0,22.0349,22.0614,22.0349,22.0508,48900.0
2010-04-08 13:05:00,41.55,41.56,41.49,41.5,197900.0,22.0508,22.0561,22.019,22.0243,197900.0
2010-04-08 13:10:00,41.51,41.52,41.5,41.51,29300.0,22.0296,22.0349,22.0243,22.0296,29300.0
2010-04-08 13:15:00,41.51,41.51,41.45,41.46,35700.0,22.0296,22.0296,21.9977,22.003,35700.0
2010-04-08 13:20:00,41.45,41.53,41.45,41.51,17700.0,21.9977,22.0402,21.9977,22.0296,17700.0
2010-04-08 13:25:00,41.51,41.54,41.51,41.53,12700.0,22.0296,22.0455,22.0296,22.0402,12700.0
2010-04-08 13:30:00,41.53,41.55,41.53,41.54,16800.0,22.0402,22.0508,22.0402,22.0455,16800.0
2010-04-08 13:35:00,41.55,41.56,41.54,41.56,11800.0,22.0508,22.0561,22.0455,22.0561,11800.0
2010-04-08 13:40:00,41.56,41.57,41.55,41.55,15300.0,22.0561,22.0614,22.0508,22.0508,15300.0
2010-04-08 13:45:00,41.55,41.56,41.54,41.55,18400.0,22.0508,22.0561,22.0455,22.0508,18400.0
2010-04-08 13:50:00,41.55,41.57,41.54,41.54,19700.0,22.0508,22.0614,22.0455,22.0455,19700.0
2010-04-08 13:55:00,41.54,41.55,41.5,41.51,36300.0,22.0455,22.0508,22.0243,22.0296,36300.0
2010-04-08 14:00:00,41.52,41.55,41.51,41.54,12600.0,22.0349,22.0508,22.0296,22.0455,12600.0
2010-04-08 14:05:00,41.54,41.55,41.53,41.53,17400.0,22.0455,22.0508,22.0402,22.0402,17400.0
2010-04-08 14:10:00,41.54,41.56,41.54,41.56,14500.0,22.0455,22.0561,22.0455,22.0561,14500.0
2010-04-08 14:15:00,41.55,41.56,41.54,41.55,14100.0,22.0508,22.0561,22.0455,22.0508,14100.0
2010-04-08 14:20:00,41.55,41.56,41.54,41.55,23000.0,22.0508,22.0561,22.0455,22.0508,23000.0
2010-04-08 14:25:00,41.55,41.58,41.54,41.58,20000.0,22.0508,22.0667,22.0455,22.0667,20000.0
2010-04-08 14:30:00,41.58,41.58,41.55,41.55,17600.0,22.0667,22.0667,22.0508,22.0508,17600.0
2010-04-08 14:35:00,41.55,41.56,41.55,41.56,13400.0,22.0508,22.0561,22.0508,22.0561,13400.0
2010-04-08 14:40:00,41.55,41.59,41.55,41.58,26800.0,22.0508,22.072,22.0508,22.0667,26800.0
2010-04-08 14:45:00,41.58,41.59,41.57,41.59,22100.0,22.0667,22.072,22.0614,22.072,22100.0
2010-04-08 14:50:00,41.58,41.6,41.58,41.58,12200.0,22.0667,22.0773,22.0667,22.0667,12200.0
2010-04-08 14:55:00,41.58,41.59,41.57,41.58,20200.0,22.0667,22.072,22.0614,22.0667,20200.0
2010-04-08 15:00:00,41.58,41.59,41.57,41.59,21400.0,22.0667,22.072,22.0614,22.072,21400.0
2010-04-08 15:05:00,41.59,41.6,41.58,41.59,41300.0,22.072,22.0773,22.0667,22.072,41300.0
2010-04-08 15:10:00,41.59,41.61,41.55,41.55,53400.0,22.072,22.0826,22.0508,22.0508,53400.0
2010-04-08 15:15:00,41.55,41.58,41.55,41.56,25800.0,22.0508,22.0667,22.0508,22.0561,25800.0
2010-04-08 15:20:00,41.56,41.57,41.51,41.52,68000.0,22.0561,22.0614,22.0296,22.0349,68000.0
2010-04-08 15:25:00,41.51,41.53,41.5,41.5,41600.0,22.0296,22.0402,22.0243,22.0243,41600.0
2010-04-08 15:30:00,41.5,41.51,41.47,41.5,50200.0,22.0243,22.0296,22.0084,22.0243,50200.0
2010-04-08 15:35:00,41.5,41.54,41.49,41.49,73900.0,22.0243,22.0455,22.019,22.019,73900.0
2010-04-08 15:40:00,41.49,41.51,41.47,41.49,86000.0,22.019,22.0296,22.0084,22.019,86000.0
2010-04-08 15:45:00,41.48,41.49,41.48,41.49,38200.0,22.0137,22.019,22.0137,22.019,38200.0
2010-04-08 15:50:00,41.48,41.49,41.41,41.42,80600.0,22.0137,22.019,21.9765,21.9818,80600.0
2010-04-08 15:55:00,41.42,41.46,41.42,41.45,112000.0,21.9818,22.003,21.9818,21.9977,112000.0
2010-04-09 09:30:00,41.0,41.11,40.81,41.01,267000.0,21.7589,21.8173,21.6581,21.7642,267000.0
2010-04-09 09:35:00,41.02,41.06,40.87,40.87,155400.0,21.7695,21.7908,21.6899,21.6899,155400.0
2010-04-09 09:40:00,40.87,40.88,40.75,40.75,118300.0,21.6899,21.6952,21.6262,21.6262,118300.0
2010-04-09 09:45:00,40.75,40.78,40.71,40.73,76300.0,21.6262,21.6422,21.605,21.6156,76300.0
2010-04-09 09:50:00,40.72,40.81,40.72,40.78,118400.0,21.6103,21.6581,21.6103,21.6422,118400.0
2010-04-09 09:55:00,40.79,40.95,40.78,40.95,106000.0,21.6475,21.7324,21.6422,21.7324,106000.0
2010-04-09 10:00:00,40.95,41.06,40.88,41.05,140900.0,21.7324,21.7908,21.6952,21.7855,140900.0
2010-04-09 10:05:00,41.04,41.12,41.04,41.1,65000.0,21.7801,21.8226,21.7801,21.812,65000.0
2010-04-09 10:10:00,41.11,41.17,41.1,41.17,62100.0,21.8173,21.8491,21.812,21.8491,62100.0
2010-04-09 10:15:00,41.16,41.17,41.16,41.17,38600.0,21.8438,21.8491,21.8438,21.8491,38600.0
2010-04-09 10:20:00,41.17,41.23,41.16,41.18,100000.0,21.8491,21.881,21.8438,21.8544,100000.0
2010-04-09 10:25:00,41.19,41.19,41.04,41.08,129900.0,21.8598,21.8598,21.7801,21.8014,129900.0
2010-04-09 10:30:00,41.08,41.09,41.01,41.04,63000.0,21.8014,21.8067,21.7642,21.7801,63000.0
2010-04-09 10:35:00,41.04,41.07,40.99,41.07,59800.0,21.7801,21.7961,21.7536,21.7961,59800.0
2010-04-09 10:40:00,41.08,41.1,41.06,41.06,63800.0,21.8014,21.812,21.7908,21.7908,63800.0
2010-04-09 10:45:00,41.07,41.07,41.01,41.01,55000.0,21.7961,21.7961,21.7642,21.7642,55000.0
2010-04-09 10:50:00,41.01,41.02,40.98,40.99,61200.0,21.7642,21.7695,21.7483,21.7536,61200.0
2010-04-09 10:55:00,40.98,41.0,40.97,41.0,52900.0,21.7483,21.7589,21.743,21.7589,52900.0
2010-04-09 11:00:00,41.0,41.03,40.99,41.01,59400.0,21.7589,21.7748,21.7536,21.7642,59400.0
2010-04-09 11:05:00,41.0,41.02,40.99,41.0,34800.0,21.7589,21.7695,21.7536,21.7589,34800.0
2010-04-09 11:10:00,41.01,41.06,40.99,41.05,50500.0,21.7642,21.7908,21.7536,21.7855,50500.0
2010-04-09 11:15:00,41.05,41.08,41.05,41.07,41100.0,21.7855,21.8014,21.7855,21.7961,41100.0
2010-04-09 11:20:00,41.06,41.07,41.05,41.05,33400.0,21.7908,21.7961,21.7855,21.7855,33400.0
2010-04-09 11:25:00,41.05,41.09,41.05,41.09,37200.0,21.7855,21.8067,21.7855,21.8067,37200.0
2010-04-09 11:30:00,41.08,41.15,41.08,41.1,55100.0,21.8014,21.8385,21.8014,21.812,55100.0
2010-04-09 11:35:00,41.11,41.12,41.09,41.09,27700.0,21.8173,21.8226,21.8067,21.8067,27700.0
2010-04-09 11:40:00,41.09,41.11,41.09,41.1,23800.0,21.8067,21.8173,21.8067,21.812,23800.0
2010-04-09 11:45:00,41.1,41.17,41.1,41.14,73500.0,21.812,21.8491,21.812,21.8332,73500.0
2010-04-09 11:50:00,41.14,41.2,41.14,41.2,41400.0,21.8332,21.8651,21.8332,21.8651,41400.0
2010-04-09 11:55:00,41.19,41.26,41.18,41.25,75000.0,21.8598,21.8969,21.8544,21.8916,75000.0
2010-04-09 12:00:00,41.25,41.26,41.22,41.23,38700.0,21.8916,21.8969,21.8757,21.881,38700.0
2010-04-09 12:05:00,41.23,41.25,41.2,41.21,30600.0,21.881,21.8916,21.8651,21.8704,30600.0
2010-04-09 12:10:00,41.21,41.22,41.2,41.2,33300.0,21.8704,21.8757,21.8651,21.8651,33300.0
2010-04-09 12:15:00,41.2,41.21,41.18,41.19,24800.0,21.8651,21.8704,21.8544,21.8598,24800.0
2010-04-09 12:20:00,41.19,41.2,41.19,41.19,15300.0,21.8598,21.8651,21.8598,21.8598,15300.0
2010-04-09 12:25:00,41.19,41.24,41.18,41.24,87500.0,21.8598,21.8863,21.8544,21.8863,87500.0
2010-04-09 12:30:00,41.23,41.26,41.23,41.24,33300.0,21.881,21.8969,21.881,21.8863,33300.0
2010-04-09 12:35:00,41.24,41.29,41.24,41.29,47200.0,21.8863,21.9128,21.8863,21.9128,47200.0
2010-04-09 12:40:00,41.29,41.33,41.28,41.32,29000.0,21.9128,21.9341,21.9075,21.9287,29000.0
2010-04-09 12:45:00,41.32,41.33,41.32,41.32,26700.0,21.9287,21.9341,21.9287,21.9287,26700.0
2010-04-09 12:50:00,41.33,41.37,41.32,41.37,50600.0,21.9341,21.9553,21.9287,21.9553,50600.0
2010-04-09 12:55:00,41.36,41.41,41.36,41.39,81400.0,21.95,21.9765,21.95,21.9659,81400.0
2010-04-09 13:00:00,41.38,41.39,41.33,41.33,28800.0,21.9606,21.9659,21.9341,21.9341,28800.0
2010-04-09 13:05:00,41.33,41.34,41.29,41.31,59100.0,21.9341,21.9394,21.9128,21.9234,59100.0
2010-04-09 13:10:00,41.31,41.33,41.3,41.33,23300.0,21.9234,21.9341,21.9181,21.9341,23300.0
2010-04-09 13:15:00,41.33,41.33,41.31,41.32,12900.0,21.9341,21.9341,21.9234,21.9287,12900.0
2010-04-09 13:20:00,41.33,41.37,41.32,41.37,21600.0,21.9341,21.9553,21.9287,21.9553,21600.0
2010-04-09 13:25:00,41.38,41.39,41.38,41.38,19800.0,21.9606,21.9659,21.9606,21.9606,19800.0
2010-04-09 13:30:00,41.38,41.43,41.38,41.42,62300.0,21.9606,21.9871,21.9606,21.9818,62300.0
2010-04-09 13:35:00,41.41,41.42,41.37,41.38,31300.0,21.9765,21.9818,21.9553,21.9606,31300.0
2010-04-09 13:40:00,41.38,41.4,41.37,41.39,20200.0,21.9606,21.9712,21.9553,21.9659,20200.0
2010-04-09 13:45:00,41.39,41.41,41.37,41.37,42000.0,21.9659,21.9765,21.9553,21.9553,42000.0
2010-04-09 13:50:00,41.37,41.38,41.33,41.34,35600.0,21.9553,21.9606,21.9341,21.9394,35600.0
2010-04-09 13:55:00,41.33,41.34,41.27,41.27,41300.0,21.9341,21.9394,21.9022,21.9022,41300.0
2010-04-09 14:00:00,41.28,41.28,41.2,41.22,58000.0,21.9075,21.9075,21.8651,21.8757,58000.0
2010-04-09 14:05:00,41.23,41.28,41.22,41.28,32700.0,21.881,21.9075,21.8757,21.9075,32700.0
2010-04-09 14:10:00,41.28,41.32,41.28,41.32,17400.0,21.9075,21.9287,21.9075,21.9287,17400.0
2010-04-09 14:15:00,41.32,41.32,41.27,41.27,29000.0,21.9287,21.9287,21.9022,21.9022,29000.0
2010-04-09 14:20:00,41.27,41.31,41.27,41.3,34500.0,21.9022,21.9234,21.9022,21.9181,34500.0
2010-04-09 14:25:00,41.3,41.34,41.29,41.33,37000.0,21.9181,21.9394,21.9128,21.9341,37000.0
2010-04-09 14:30:00,41.34,41.34,41.3,41.31,24300.0,21.9394,21.9394,21.9181,21.9234,24300.0
2010-04-09 14:35:00,41.31,41.36,41.31,41.36,37400.0,21.9234,21.95,21.9234,21.95,37400.0
2010-04-09 14:40:00,41.35,41.38,41.35,41.37,12700.0,21.9447,21.9606,21.9447,21.9553,12700.0
2010-04-09 14:45:00,41.37,41.39,41.35,41.35,43900.0,21.9553,21.9659,21.9447,21.9447,43900.0
2010-04-09 14:50:00,41.35,41.36,41.34,41.35,19100.0,21.9447,21.95,21.9394,21.9447,19100.0
2010-04-09 14:55:00,41.35,41.37,41.3,41.3,58800.0,21.9447,21.9553,21.9181,21.9181,58800.0
2010-04-09 15:00:00,41.3,41.36,41.3,41.36,53300.0,21.9181,21.95,21.9181,21.95,53300.0
2010-04-09 15:05:00,41.35,41.38,41.35,41.38,40000.0,21.9447,21.9606,21.9447,21.9606,40000.0
2010-04-09 15:10:00,41.38,41.43,41.38,41.43,43600.0,21.9606,21.9871,21.9606,21.9871,43600.0
2010-04-09 15:15:00,41.43,41.47,41.4,41.47,52400.0,21.9871,22.0084,21.9712,22.0084,52400.0
2010-04-09 15:20:00,41.46,41.47,41.41,41.44,70100.0,22.003,22.0084,21.9765,21.9924,70100.0
2010-04-09 15:25:00,41.43,41.47,41.43,41.45,30600.0,21.9871,22.0084,21.9871,21.9977,30600.0
2010-04-09 15:30:00,41.46,41.49,41.45,41.45,44300.0,22.003,22.019,21.9977,21.9977,44300.0
2010-04-09 15:35:00,41.45,41.47,41.43,41.43,94500.0,21.9977,22.0084,21.9871,21.9871,94500.0
2010-04-09 15:40:00,41.43,41.47,41.43,41.47,52500.0,21.9871,22.0084,21.9871,22.0084,52500.0
2010-04-09 15:45:00,41.47,41.54,41.46,41.52,134100.0,22.0084,22.0455,22.003,22.0349,134100.0
2010-04-09 15:50:00,41.53,41.64,41.52,41.63,89300.0,22.0402,22.0986,22.0349,22.0933,89300.0
2010-04-09 15:55:00,41.63,41.64,41.6,41.61,147300.0,22.0933,22.0986,22.0773,22.0826,147300.0
2010-04-12 09:30:00,41.77,41.83,41.74,41.81,75800.0,22.1676,22.1994,22.1516,22.1888,75800.0
2010-04-12 09:35:00,41.81,41.91,41.81,41.88,52800.0,22.1888,22.2419,22.1888,22.2259,52800.0
2010-04-12 09:40:00,41.89,41.92,41.86,41.86,32200.0,22.2312,22.2472,22.2153,22.2153,32200.0
2010-04-12 09:45:00,41.87,41.88,41.77,41.77,36000.0,22.2206,22.2259,22.1676,22.1676,36000.0
2010-04-12 09:50:00,41.78,41.79,41.72,41.72,24900.0,22.1729,22.1782,22.141,22.141,24900.0
2010-04-12 09:55:00,41.72,41.78,41.72,41.74,25100.0,22.141,22.1729,22.141,22.1516,25100.0
2010-04-12 10:00:00,41.74,41.76,41.73,41.76,23500.0,22.1516,22.1623,22.1463,22.1623,23500.0
2010-04-12 10:05:00,41.76,41.76,41.75,41.75,9600.0,22.1623,22.1623,22.1569,22.1569,9600.0
2010-04-12 10:10:00,41.76,41.76,41.73,41.73,24500.0,22.1623,22.1623,22.1463,22.1463,24500.0
2010-04-12 10:15:00,41.73,41.73,41.7,41.7,18200.0,22.1463,22.1463,22.1304,22.1304,18200.0
2010-04-12 10:20:00,41.71,41.71,41.68,41.69,34100.0,22.1357,22.1357,22.1198,22.1251,34100.0
2010-04-12 10:25:00,41.7,41.7,41.68,41.68,10100.0,22.1304,22.1304,22.1198,22.1198,10100.0
2010-04-12 10:30:00,41.69,41.69,41.67,41.69,22500.0,22.1251,22.1251,22.1145,22.1251,22500.0
2010-04-12 10:35:00,41.69,41.69,41.61,41.61,39200.0,22.1251,22.1251,22.0826,22.0826,39200.0
2010-04-12 10:40:00,41.62,41.64,41.59,41.6,31500.0,22.088,22.0986,22.072,22.0773,31500.0
2010-04-12 10:45:00,41.6,41.64,41.59,41.62,26400.0,22.0773,22.0986,22.072,22.088,26400.0
2010-04-12 10:50:00,41.62,41.68,41.62,41.68,13200.0,22.088,22.1198,22.088,22.1198,13200.0
2010-04-12 10:55:00,41.67,41.69,41.66,41.69,5800.0,22.1145,22.1251,22.1092,22.1251,5800.0
2010-04-12 11:00:00,41.68,41.69,41.67,41.67,11800.0,22.1198,22.1251,22.1145,22.1145,11800.0
2010-04-12 11:05:00,41.67,41.68,41.66,41.67,15000.0,22.1145,22.1198,22.1092,22.1145,15000.0
2010-04-12 11:10:00,41.66,41.67,41.64,41.64,12900.0,22.1092,22.1145,22.0986,22.0986,12900.0
2010-04-12 11:15:00,41.64,41.67,41.64,41.65,40100.0,22.0986,22.1145,22.0986,22.1039,40100.0
2010-04-12 11:20:00,41.64,41.68,41.62,41.68,14900.0,22.0986,22.1198,22.088,22.1198,14900.0
2010-04-12 11:25:00,41.68,41.68,41.65,41.65,20900.0,22.1198,22.1198,22.1039,22.1039,20900.0
2010-04-12 11:30:00,41.65,41.7,41.64,41.68,52800.0,22.1039,22.1304,22.0986,22.1198,52800.0
2010-04-12 11:35:00,41.67,41.69,41.67,41.68,16900.0,22.1145,22.1251,22.1145,22.1198,16900.0
2010-04-12 11:40:00,41.67,41.75,41.66,41.75,97000.0,22.1145,22.1569,22.1092,22.1569,97000.0
2010-04-12 11:45:00,41.76,41.81,41.76,41.78,35500.0,22.1623,22.1888,22.1623,22.1729,35500.0
2010-04-12 11:50:00,41.78,41.79,41.74,41.74,26000.0,22.1729,22.1782,22.1516,22.1516,26000.0
2010-04-12 11:55:00,41.74,41.79,41.74,41.79,35500.0,22.1516,22.1782,22.1516,22.1782,35500.0
2010-04-12 12:00:00,41.78,41.8,41.78,41.79,13900.0,22.1729,22.1835,22.1729,22.1782,13900.0
2010-04-12 12:05:00,41.79,41.79,41.76,41.76,16200.0,22.1782,22.1782,22.1623,22.1623,16200.0
2010-04-12 12:10:00,41.76,41.78,41.76,41.77,23300.0,22.1623,22.1729,22.1623,22.1676,23300.0
2010-04-12 12:15:00,41.78,41.78,41.76,41.76,9000.0,22.1729,22.1729,22.1623,22.1623,9000.0
2010-04-12 12:20:00,41.76,41.76,41.73,41.73,12000.0,22.1623,22.1623,22.1463,22.1463,12000.0
2010-04-12 12:25:00,41.73,41.76,41.73,41.75,13800.0,22.1463,22.1623,22.1463,22.1569,13800.0
2010-04-12 12:30:00,41.75,41.78,41.75,41.77,9400.0,22.1569,22.1729,22.1569,22.1676,9400.0
2010-04-12 12:35:00,41.77,41.78,41.75,41.76,8000.0,22.1676,22.1729,22.1569,22.1623,8000.0
2010-04-12 12:40:00,41.75,41.75,41.73,41.74,15700.0,22.1569,22.1569,22.1463,22.1516,15700.0
2010-04-12 12:45:00,41.74,41.77,41.74,41.75,25200.0,22.1516,22.1676,22.1516,22.1569,25200.0
2010-04-12 12:50:00,41.75,41.76,41.73,41.76,12700.0,22.1569,22.1623,22.1463,22.1623,12700.0
2010-04-12 12:55:00,41.76,41.76,41.74,41.74,7700.0,22.1623,22.1623,22.1516,22.1516,7700.0
2010-04-12 13:00:00,41.75,41.81,41.75,41.81,27500.0,22.1569,22.1888,22.1569,22.1888,27500.0
2010-04-12 13:05:00,41.81,41.84,41.81,41.82,26100.0,22.1888,22.2047,22.1888,22.1941,26100.0
2010-04-12 13:10:00,41.81,41.81,41.8,41.8,5000.0,22.1888,22.1888,22.1835,22.1835,5000.0
2010-04-12 13:15:00,41.8,41.81,41.8,41.81,5300.0,22.1835,22.1888,22.1835,22.1888,5300.0
2010-04-12 13:20:00,41.81,41.81,41.77,41.78,18600.0,22.1888,22.1888,22.1676,22.1729,18600.0
2010-04-12 13:25:00,41.78,41.81,41.78,41.79,10800.0,22.1729,22.1888,22.1729,22.1782,10800.0
2010-04-12 13:30:00,41.79,41.81,41.78,41.78,20400.0,22.1782,22.1888,22.1729,22.1729,20400.0
2010-04-12 13:35:00,41.78,41.79,41.78,41.79,9000.0,22.1729,22.1782,22.1729,22.1782,9000.0
2010-04-12 13:40:00,41.8,41.81,41.78,41.79,14900.0,22.1835,22.1888,22.1729,22.1782,14900.0
2010-04-12 13:45:00,41.79,41.79,41.78,41.79,10100.0,22.1782,22.1782,22.1729,22.1782,10100.0
2010-04-12 13:50:00,41.79,41.79,41.76,41.76,40000.0,22.1782,22.1782,22.1623,22.1623,40000.0
2010-04-12 13:55:00,41.77,41.77,41.73,41.73,40500.0,22.1676,22.1676,22.1463,22.1463,40500.0
2010-04-12 14:00:00,41.74,41.76,41.73,41.73,37200.0,22.1516,22.1623,22.1463,22.1463,37200.0
2010-04-12 14:05:00,41.74,41.75,41.73,41.74,15600.0,22.1516,22.1569,22.1463,22.1516,15600.0
2010-04-12 14:10:00,41.74,41.74,41.72,41.74,31000.0,22.1516,22.1516,22.141,22.1516,31000.0
2010-04-12 14:15:00,41.74,41.76,41.73,41.75,13400.0,22.1516,22.1623,22.1463,22.1569,13400.0
2010-04-12 14:20:00,41.74,41.77,41.74,41.76,11800.0,22.1516,22.1676,22.1516,22.1623,11800.0
2010-04-12 14:25:00,41.76,41.77,41.75,41.75,15400.0,22.1623,22.1676,22.1569,22.1569,15400.0
2010-04-12 14:30:00,41.75,41.78,41.75,41.77,23700.0,22.1569,22.1729,22.1569,22.1676,23700.0
2010-04-12 14:35:00,41.78,41.78,41.76,41.76,12500.0,22.1729,22.1729,22.1623,22.1623,12500.0
2010-04-12 14:40:00,41.77,41.77,41.74,41.75,28100.0,22.1676,22.1676,22.1516,22.1569,28100.0
2010-04-12 14:45:00,41.76,41.8,41.76,41.8,22000.0,22.1623,22.1835,22.1623,22.1835,22000.0
2010-04-12 14:50:00,41.8,41.81,41.78,41.78,13700.0,22.1835,22.1888,22.1729,22.1729,13700.0
2010-04-12 14:55:00,41.79,41.81,41.79,41.8,23400.0,22.1782,22.1888,22.1782,22.1835,23400.0
2010-04-12 15:00:00,41.8,41.81,41.79,41.79,26200.0,22.1835,22.1888,22.1782,22.1782,26200.0
2010-04-12 15:05:00,41.79,41.82,41.78,41.81,43200.0,22.1782,22.1941,22.1729,22.1888,43200.0
2010-04-12 15:10:00,41.81,41.81,41.79,41.8,14500.0,22.1888,22.1888,22.1782,22.1835,14500.0
2010-04-12 15:15:00,41.8,41.83,41.8,41.81,45500.0,22.1835,22.1994,22.1835,22.1888,45500.0
2010-04-12 15:20:00,41.82,41.83,41.78,41.78,55100.0,22.1941,22.1994,22.1729,22.1729,55100.0
2010-04-12 15:25:00,41.79,41.81,41.76,41.76,38300.0,22.1782,22.1888,22.1623,22.1623,38300.0
2010-04-12 15:30:00,41.77,41.77,41.73,41.73,19600.0,22.1676,22.1676,22.1463,22.1463,19600.0
2010-04-12 15:35:00,41.74,41.75,41.73,41.75,24300.0,22.1516,22.1569,22.1463,22.1569,24300.0
2010-04-12 15:40:00,41.75,41.77,41.71,41.71,63900.0,22.1569,22.1676,22.1357,22.1357,63900.0
2010-04-12 15:45:00,41.72,41.76,41.71,41.76,52200.0,22.141,22.1623,22.1357,22.1623,52200.0
2010-04-12 15:50:00,41.76,41.78,41.73,41.77,56200.0,22.1623,22.1729,22.1463,22.1676,56200.0
2010-04-12 15:55:00,41.77,41.8,41.76,41.79,79900.0,22.1676,22.1835,22.1623,22.1782,79900.0
2010-04-13 09:30:00,41.65,41.72,41.61,41.7,71300.0,22.1039,22.141,22.0826,22.1304,71300.0
2010-04-13 09:35:00,41.71,41.77,41.68,41.69,29400.0,22.1357,22.1676,22.1198,22.1251,29400.0
2010-04-13 09:40:00,41.68,41.8,41.68,41.78,75600.0,22.1198,22.1835,22.1198,22.1729,75600.0
2010-04-13 09:45:00,41.79,41.79,41.73,41.74,39900.0,22.1782,22.1782,22.1463,22.1516,39900.0
2010-04-13 09:50:00,41.74,41.74,41.71,41.72,25600.0,22.1516,22.1516,22.1357,22.141,25600.0
2010-04-13 09:55:00,41.72,41.72,41.7,41.71,37800.0,22.141,22.141,22.1304,22.1357,37800.0
2010-04-13 10:00:00,41.7,41.72,41.63,41.68,48000.0,22.1304,22.141,22.0933,22.1198,48000.0
2010-04-13 10:05:00,41.68,41.71,41.68,41.68,20800.0,22.1198,22.1357,22.1198,22.1198,20800.0
2010-04-13 10:10:00,41.68,41.69,41.65,41.65,27300.0,22.1198,22.1251,22.1039,22.1039,27300.0
2010-04-13 10:15:00,41.65,41.67,41.64,41.64,24100.0,22.1039,22.1145,22.0986,22.0986,24100.0
2010-04-13 10:20:00,41.64,41.64,41.56,41.6,40300.0,22.0986,22.0986,22.0561,22.0773,40300.0
2010-04-13 10:25:00,41.6,41.61,41.57,41.57,18100.0,22.0773,22.0826,22.0614,22.0614,18100.0
2010-04-13 10:30:00,41.58,41.58,41.5,41.52,25100.0,22.0667,22.0667,22.0243,22.0349,25100.0
2010-04-13 10:35:00,41.52,41.54,41.5,41.52,29500.0,22.0349,22.0455,22.0243,22.0349,29500.0
2010-04-13 10:40:00,41.52,41.54,41.51,41.52,142800.0,22.0349,22.0455,22.0296,22.0349,142800.0
2010-04-13 10:45:00,41.53,41.54,41.52,41.53,20600.0,22.0402,22.0455,22.0349,22.0402,20600.0
2010-04-13 10:50:00,41.52,41.53,41.51,41.51,29100.0,22.0349,22.0402,22.0296,22.0296,29100.0
2010-04-13 10:55:00,41.52,41.52,41.51,41.51,16300.0,22.0349,22.0349,22.0296,22.0296,16300.0
2010-04-13 11:00:00,41.51,41.52,41.5,41.52,32100.0,22.0296,22.0349,22.0243,22.0349,32100.0
2010-04-13 11:05:00,41.52,41.55,41.52,41.53,40600.0,22.0349,22.0508,22.0349,22.0402,40600.0
2010-04-13 11:10:00,41.52,41.53,41.51,41.52,13800.0,22.0349,22.0402,22.0296,22.0349,13800.0
2010-04-13 11:15:00,41.52,41.55,41.52,41.55,19100.0,22.0349,22.0508,22.0349,22.0508,19100.0
2010-04-13 11:20:00,41.55,41.58,41.54,41.56,44600.0,22.0508,22.0667,22.0455,22.0561,44600.0
2010-04-13 11:25:00,41.56,41.57,41.56,41.56,17300.0,22.0561,22.0614,22.0561,22.0561,17300.0
2010-04-13 11:30:00,41.56,41.57,41.56,41.56,7500.0,22.0561,22.0614,22.0561,22.0561,7500.0
2010-04-13 11:35:00,41.56,41.57,41.55,41.55,16700.0,22.0561,22.0614,22.0508,22.0508,16700.0
2010-04-13 11:40:00,41.56,41.58,41.55,41.57,20400.0,22.0561,22.0667,22.0508,22.0614,20400.0
2010-04-13 11:45:00,41.57,41.57,41.56,41.56,18000.0,22.0614,22.0614,22.0561,22.0561,18000.0
2010-04-13 11:50:00,41.56,41.59,41.56,41.58,20100.0,22.0561,22.072,22.0561,22.0667,20100.0
2010-04-13 11:55:00,41.58,41.59,41.57,41.59,15900.0,22.0667,22.072,22.0614,22.072,15900.0
2010-04-13 12:00:00,41.59,41.6,41.58,41.59,22900.0,22.072,22.0773,22.0667,22.072,22900.0
2010-04-13 12:05:00,41.58,41.6,41.58,41.6,12000.0,22.0667,22.0773,22.0667,22.0773,12000.0
2010-04-13 12:10:00,41.59,41.6,41.59,41.59,27000.0,22.072,22.0773,22.072,22.072,27000.0
2010-04-13 12:15:00,41.6,41.61,41.58,41.61,33400.0,22.0773,22.0826,22.0667,22.0826,33400.0
2010-04-13 12:20:00,41.61,41.67,41.6,41.66,45500.0,22.0826,22.1145,22.0773,22.1092,45500.0
2010-04-13 12:25:00,41.67,41.7,41.67,41.68,49900.0,22.1145,22.1304,22.1145,22.1198,49900.0
2010-04-13 12:30:00,41.68,41.69,41.64,41.64,22100.0,22.1198,22.1251,22.0986,22.0986,22100.0
2010-04-13 12:35:00,41.65,41.65,41.64,41.64,8100.0,22.1039,22.1039,22.0986,22.0986,8100.0
2010-04-13 12:40:00,41.65,41.65,41.62,41.62,10900.0,22.1039,22.1039,22.088,22.088,10900.0
2010-04-13 12:45:00,41.63,41.63,41.61,41.62,34600.0,22.0933,22.0933,22.0826,22.088,34600.0
2010-04-13 12:50:00,41.63,41.67,41.62,41.67,20400.0,22.0933,22.1145,22.088,22.1145,20400.0
2010-04-13 12:55:00,41.66,41.67,41.66,41.66,11000.0,22.1092,22.1145,22.1092,22.1092,11000.0
2010-04-13 13:00:00,41.66,41.69,41.66,41.69,16700.0,22.1092,22.1251,22.1092,22.1251,16700.0
2010-04-13 13:05:00,41.68,41.72,41.68,41.72,16500.0,22.1198,22.141,22.1198,22.141,16500.0
2010-04-13 13:10:00,41.71,41.74,41.71,41.73,20300.0,22.1357,22.1516,22.1357,22.1463,20300.0
2010-04-13 13:15:00,41.72,41.73,41.7,41.7,12300.0,22.141,22.1463,22.1304,22.1304,12300.0
2010-04-13 13:20:00,41.7,41.72,41.7,41.71,16800.0,22.1304,22.141,22.1304,22.1357,16800.0
2010-04-13 13:25:00,41.72,41.74,41.72,41.74,21500.0,22.141,22.1516,22.141,22.1516,21500.0
2010-04-13 13:30:00,41.73,41.74,41.73,41.74,9000.0,22.1463,22.1516,22.1463,22.1516,9000.0
2010-04-13 13:35:00,41.74,41.74,41.73,41.73,29000.0,22.1516,22.1516,22.1463,22.1463,29000.0
2010-04-13 13:40:00,41.73,41.78,41.73,41.77,27300.0,22.1463,22.1729,22.1463,22.1676,27300.0
2010-04-13 13:45:00,41.77,41.77,41.71,41.71,32800.0,22.1676,22.1676,22.1357,22.1357,32800.0
2010-04-13 13:50:00,41.72,41.73,41.71,41.72,23200.0,22.141,22.1463,22.1357,22.141,23200.0
2010-04-13 13:55:00,41.72,41.73,41.71,41.72,24700.0,22.141,22.1463,22.1357,22.141,24700.0
2010-04-13 14:00:00,41.73,41.74,41.72,41.73,10300.0,22.1463,22.1516,22.141,22.1463,10300.0
2010-04-13 14:05:00,41.74,41.74,41.72,41.72,15500.0,22.1516,22.1516,22.141,22.141,15500.0
2010-04-13 14:10:00,41.72,41.76,41.72,41.75,17800.0,22.141,22.1623,22.141,22.1569,17800.0
2010-04-13 14:15:00,41.75,41.79,41.75,41.78,29800.0,22.1569,22.1782,22.1569,22.1729,29800.0
2010-04-13 14:20:00,41.79,41.79,41.77,41.77,11300.0,22.1782,22.1782,22.1676,22.1676,11300.0
2010-04-13 14:25:00,41.77,41.78,41.76,41.76,29700.0,22.1676,22.1729,22.1623,22.1623,29700.0
2010-04-13 14:30:00,41.76,41.77,41.76,41.76,24000.0,22.1623,22.1676,22.1623,22.1623,24000.0
2010-04-13 14:35:00,41.76,41.77,41.75,41.76,17700.0,22.1623,22.1676,22.1569,22.1623,17700.0
2010-04-13 14:40:00,41.76,41.81,41.76,41.8,29700.0,22.1623,22.1888,22.1623,22.1835,29700.0
2010-04-13 14:45:00,41.81,41.82,41.8,41.8,22700.0,22.1888,22.1941,22.1835,22.1835,22700.0
2010-04-13 14:50:00,41.8,41.81,41.79,41.8,20500.0,22.1835,22.1888,22.1782,22.1835,20500.0
2010-04-13 14:55:00,41.8,41.8,41.74,41.74,16200.0,22.1835,22.1835,22.1516,22.1516,16200.0
2010-04-13 15:00:00,41.74,41.75,41.68,41.68,67600.0,22.1516,22.1569,22.1198,22.1198,67600.0
2010-04-13 15:05:00,41.68,41.73,41.68,41.72,29200.0,22.1198,22.1463,22.1198,22.141,29200.0
2010-04-13 15:10:00,41.71,41.72,41.67,41.68,32800.0,22.1357,22.141,22.1145,22.1198,32800.0
2010-04-13 15:15:00,41.67,41.74,41.66,41.74,53300.0,22.1145,22.1516,22.1092,22.1516,53300.0
2010-04-13 15:20:00,41.75,41.78,41.73,41.75,30100.0,22.1569,22.1729,22.1463,22.1569,30100.0
2010-04-13 15:25:00,41.74,41.76,41.73,41.74,23400.0,22.1516,22.1623,22.1463,22.1516,23400.0
2010-04-13 15:30:00,41.74,41.75,41.72,41.73,21000.0,22.1516,22.1569,22.141,22.1463,21000.0
2010-04-13 15:35:00,41.72,41.74,41.71,41.74,22400.0,22.141,22.1516,22.1357,22.1516,22400.0
2010-04-13 15:40:00,41.74,41.75,41.73,41.73,18000.0,22.1516,22.1569,22.1463,22.1463,18000.0
2010-04-13 15:45:00,41.74,41.76,41.72,41.72,29200.0,22.1516,22.1623,22.141,22.141,29200.0
2010-04-13 15:50:00,41.72,41.72,41.67,41.67,131400.0,22.141,22.141,22.1145,22.1145,131400.0
2010-04-13 15:55:00,41.67,41.69,41.66,41.67,93300.0,22.1145,22.1251,22.1092,22.1145,93300.0
2010-04-14 09:30:00,41.61,41.74,41.56,41.64,67700.0,22.0826,22.1516,22.0561,22.0986,67700.0
2010-04-14 09:35:00,41.67,41.67,41.55,41.56,33100.0,22.1145,22.1145,22.0508,22.0561,33100.0
2010-04-14 09:40:00,41.56,41.56,41.49,41.5,47200.0,22.0561,22.0561,22.019,22.0243,47200.0
2010-04-14 09:45:00,41.5,41.5,41.48,41.48,34600.0,22.0243,22.0243,22.0137,22.0137,34600.0
2010-04-14 09:50:00,41.48,41.5,41.46,41.49,20800.0,22.0137,22.0243,22.003,22.019,20800.0
2010-04-14 09:55:00,41.48,41.48,41.44,41.45,26600.0,22.0137,22.0137,21.9924,21.9977,26600.0
2010-04-14 10:00:00,41.44,41.47,41.43,41.46,33900.0,21.9924,22.0084,21.9871,22.003,33900.0
2010-04-14 10:05:00,41.46,41.49,41.42,41.47,78000.0,22.003,22.019,21.9818,22.0084,78000.0
2010-04-14 10:10:00,41.47,41.48,41.4,41.4,42100.0,22.0084,22.0137,21.9712,21.9712,42100.0
2010-04-14 10:15:00,41.4,41.44,41.37,41.43,38000.0,21.9712,21.9924,21.9553,21.9871,38000.0
2010-04-14 10:20:00,41.43,41.43,41.39,41.39,40600.0,21.9871,21.9871,21.9659,21.9659,40600.0
2010-04-14 10:25:00,41.39,41.42,41.37,41.42,17000.0,21.9659,21.9818,21.9553,21.9818,17000.0
2010-04-14 10:30:00,41.42,41.5,41.42,41.48,28400.0,21.9818,22.0243,21.9818,22.0137,28400.0
2010-04-14 10:35:00,41.48,41.49,41.45,41.47,22300.0,22.0137,22.019,21.9977,22.0084,22300.0
2010-04-14 10:40:00,41.46,41.48,41.45,41.45,14100.0,22.003,22.0137,21.9977,21.9977,14100.0
2010-04-14 10:45:00,41.45,41.46,41.45,41.45,9000.0,21.9977,22.003,21.9977,21.9977,9000.0
2010-04-14 10:50:00,41.44,41.45,41.41,41.41,15800.0,21.9924,21.9977,21.9765,21.9765,15800.0
2010-04-14 10:55:00,41.41,41.46,41.41,41.44,25600.0,21.9765,22.003,21.9765,21.9924,25600.0
2010-04-14 11:00:00,41.44,41.46,41.43,41.44,16400.0,21.9924,22.003,21.9871,21.9924,16400.0
2010-04-14 11:05:00,41.44,41.45,41.44,41.44,5000.0,21.9924,21.9977,21.9924,21.9924,5000.0
2010-04-14 11:10:00,41.44,41.45,41.43,41.43,8500.0,21.9924,21.9977,21.9871,21.9871,8500.0
2010-04-14 11:15:00,41.43,41.44,41.43,41.43,5900.0,21.9871,21.9924,21.9871,21.9871,5900.0
2010-04-14 11:20:00,41.43,41.44,41.42,41.42,9400.0,21.9871,21.9924,21.9818,21.9818,9400.0
2010-04-14 11:25:00,41.42,41.49,41.42,41.49,40400.0,21.9818,22.019,21.9818,22.019,40400.0
2010-04-14 11:30:00,41.49,41.49,41.45,41.45,17200.0,22.019,22.019,21.9977,21.9977,17200.0
2010-04-14 11:35:00,41.45,41.45,41.44,41.45,7300.0,21.9977,21.9977,21.9924,21.9977,7300.0
2010-04-14 11:40:00,41.45,41.45,41.43,41.43,14000.0,21.9977,21.9977,21.9871,21.9871,14000.0
2010-04-14 11:45:00,41.43,41.44,41.43,41.43,10400.0,21.9871,21.9924,21.9871,21.9871,10400.0
2010-04-14 11:50:00,41.43,41.44,41.43,41.43,8600.0,21.9871,21.9924,21.9871,21.9871,8600.0
2010-04-14 11:55:00,41.43,41.44,41.43,41.43,26500.0,21.9871,21.9924,21.9871,21.9871,26500.0
2010-04-14 12:00:00,41.43,41.44,41.42,41.42,11600.0,21.9871,21.9924,21.9818,21.9818,11600.0
2010-04-14 12:05:00,41.42,41.44,41.42,41.44,17400.0,21.9818,21.9924,21.9818,21.9924,17400.0
2010-04-14 12:10:00,41.44,41.44,41.43,41.44,18600.0,21.9924,21.9924,21.9871,21.9924,18600.0
2010-04-14 12:15:00,41.44,41.48,41.44,41.47,39900.0,21.9924,22.0137,21.9924,22.0084,39900.0
2010-04-14 12:20:00,41.47,41.48,41.47,41.47,12400.0,22.0084,22.0137,22.0084,22.0084,12400.0
2010-04-14 12:25:00,41.47,41.48,41.47,41.47,14400.0,22.0084,22.0137,22.0084,22.0084,14400.0
2010-04-14 12:30:00,41.47,41.48,41.47,41.48,22800.0,22.0084,22.0137,22.0084,22.0137,22800.0
2010-04-14 12:35:00,41.48,41.48,41.47,41.47,18400.0,22.0137,22.0137,22.0084,22.0084,18400.0
2010-04-14 12:40:00,41.48,41.48,41.44,41.44,93700.0,22.0137,22.0137,21.9924,21.9924,93700.0
2010-04-14 12:45:00,41.45,41.45,41.44,41.44,15400.0,21.9977,21.9977,21.9924,21.9924,15400.0
2010-04-14 12:50:00,41.44,41.44,41.42,41.42,12200.0,21.9924,21.9924,21.9818,21.9818,12200.0
2010-04-14 12:55:00,41.43,41.43,41.41,41.42,33900.0,21.9871,21.9871,21.9765,21.9818,33900.0
2010-04-14 13:00:00,41.43,41.43,41.41,41.43,16500.0,21.9871,21.9871,21.9765,21.9871,16500.0
2010-04-14 13:05:00,41.42,41.43,41.42,41.42,11400.0,21.9818,21.9871,21.9818,21.9818,11400.0
2010-04-14 13:10:00,41.42,41.43,41.42,41.42,8200.0,21.9818,21.9871,21.9818,21.9818,8200.0
2010-04-14 13:15:00,41.43,41.43,41.42,41.42,18700.0,21.9871,21.9871,21.9818,21.9818,18700.0
2010-04-14 13:20:00,41.43,41.43,41.38,41.38,42900.0,21.9871,21.9871,21.9606,21.9606,42900.0
2010-04-14 13:25:00,41.39,41.4,41.38,41.38,34700.0,21.9659,21.9712,21.9606,21.9606,34700.0
2010-04-14 13:30:00,41.39,41.4,41.37,41.37,45800.0,21.9659,21.9712,21.9553,21.9553,45800.0
2010-04-14 13:35:00,41.37,41.38,41.35,41.35,25000.0,21.9553,21.9606,21.9447,21.9447,25000.0
2010-04-14 13:40:00,41.36,41.36,41.31,41.31,37600.0,21.95,21.95,21.9234,21.9234,37600.0
2010-04-14 13:45:00,41.32,41.33,41.31,41.33,50500.0,21.9287,21.9341,21.9234,21.9341,50500.0
2010-04-14 13:50:00,41.33,41.33,41.32,41.33,8200.0,21.9341,21.9341,21.9287,21.9341,8200.0
2010-04-14 13:55:00,41.33,41.33,41.3,41.3,41000.0,21.9341,21.9341,21.9181,21.9181,41000.0
2010-04-14 14:00:00,41.31,41.35,41.3,41.33,61400.0,21.9234,21.9447,21.9181,21.9341,61400.0
2010-04-14 14:05:00,41.32,41.35,41.32,41.34,25100.0,21.9287,21.9447,21.9287,21.9394,25100.0
2010-04-14 14:10:00,41.35,41.37,41.34,41.37,27200.0,21.9447,21.9553,21.9394,21.9553,27200.0
2010-04-14 14:15:00,41.38,41.4,41.34,41.34,52800.0,21.9606,21.9712,21.9394,21.9394,52800.0
2010-04-14 14:20:00,41.35,41.36,41.31,41.32,50700.0,21.9447,21.95,21.9234,21.9287,50700.0
2010-04-14 14:25:00,41.32,41.32,41.24,41.25,61200.0,21.9287,21.9287,21.8863,21.8916,61200.0
2010-04-14 14:30:00,41.25,41.27,41.24,41.25,128700.0,21.8916,21.9022,21.8863,21.8916,128700.0
2010-04-14 14:35:00,41.24,41.3,41.24,41.3,46400.0,21.8863,21.9181,21.8863,21.9181,46400.0
2010-04-14 14:40:00,41.29,41.33,41.29,41.33,27000.0,21.9128,21.9341,21.9128,21.9341,27000.0
2010-04-14 14:45:00,41.33,41.34,41.31,41.34,28900.0,21.9341,21.9394,21.9234,21.9394,28900.0
2010-04-14 14:50:00,41.34,41.34,41.33,41.33,13300.0,21.9394,21.9394,21.9341,21.9341,13300.0
2010-04-14 14:55:00,41.34,41.36,41.33,41.35,45000.0,21.9394,21.95,21.9341,21.9447,45000.0
2010-04-14 15:00:00,41.36,41.36,41.35,41.35,20000.0,21.95,21.95,21.9447,21.9447,20000.0
2010-04-14 15:05:00,41.36,41.36,41.35,41.35,20400.0,21.95,21.95,21.9447,21.9447,20400.0
2010-04-14 15:10:00,41.35,41.36,41.35,41.35,14600.0,21.9447,21.95,21.9447,21.9447,14600.0
2010-04-14 15:15:00,41.35,41.36,41.35,41.35,42900.0,21.9447,21.95,21.9447,21.9447,42900.0
2010-04-14 15:20:00,41.35,41.36,41.35,41.35,36800.0,21.9447,21.95,21.9447,21.9447,36800.0
2010-04-14 15:25:00,41.35,41.36,41.35,41.35,20700.0,21.9447,21.95,21.9447,21.9447,20700.0
2010-04-14 15:30:00,41.36,41.4,41.35,41.4,83000.0,21.95,21.9712,21.9447,21.9712,83000.0
2010-04-14 15:35:00,41.4,41.46,41.39,41.45,64100.0,21.9712,22.003,21.9659,21.9977,64100.0
2010-04-14 15:40:00,41.45,41.48,41.43,41.48,43000.0,21.9977,22.0137,21.9871,22.0137,43000.0
2010-04-14 15:45:00,41.48,41.5,41.47,41.5,29900.0,22.0137,22.0243,22.0084,22.0243,29900.0
2010-04-14 15:50:00,41.5,41.51,41.49,41.5,81000.0,22.0243,22.0296,22.019,22.0243,81000.0
2010-04-14 15:55:00,41.5,41.51,41.48,41.48,97000.0,22.0243,22.0296,22.0137,22.0137,97000.0
2010-04-15 09:30:00,41.32,41.32,41.15,41.27,73100.0,21.9287,21.9287,21.8385,21.9022,73100.0
2010-04-15 09:35:00,41.27,41.32,41.22,41.24,47700.0,21.9022,21.9287,21.8757,21.8863,47700.0
2010-04-15 09:40:00,41.23,41.26,41.22,41.24,69600.0,21.881,21.8969,21.8757,21.8863,69600.0
2010-04-15 09:45:00,41.23,41.26,41.2,41.2,39300.0,21.881,21.8969,21.8651,21.8651,39300.0
2010-04-15 09:50:00,41.2,41.26,41.19,41.25,26800.0,21.8651,21.8969,21.8598,21.8916,26800.0
2010-04-15 09:55:00,41.25,41.26,41.23,41.25,15700.0,21.8916,21.8969,21.881,21.8916,15700.0
2010-04-15 10:00:00,41.25,41.29,41.25,41.28,29900.0,21.8916,21.9128,21.8916,21.9075,29900.0
2010-04-15 10:05:00,41.29,41.37,41.29,41.36,29800.0,21.9128,21.9553,21.9128,21.95,29800.0
2010-04-15 10:10:00,41.36,41.37,41.34,41.35,21400.0,21.95,21.9553,21.9394,21.9447,21400.0
2010-04-15 10:15:00,41.35,41.37,41.35,41.36,29000.0,21.9447,21.9553,21.9447,21.95,29000.0
2010-04-15 10:20:00,41.35,41.37,41.35,41.36,13000.0,21.9447,21.9553,21.9447,21.95,13000.0
2010-04-15 10:25:00,41.37,41.39,41.36,41.39,13400.0,21.9553,21.9659,21.95,21.9659,13400.0
2010-04-15 10:30:00,41.39,41.42,41.38,41.41,16800.0,21.9659,21.9818,21.9606,21.9765,16800.0
2010-04-15 10:35:00,41.4,41.51,41.4,41.5,56000.0,21.9712,22.0296,21.9712,22.0243,56000.0
2010-04-15 10:40:00,41.51,41.55,41.5,41.53,27800.0,22.0296,22.0508,22.0243,22.0402,27800.0
2010-04-15 10:45:00,41.52,41.52,41.46,41.5,58700.0,22.0349,22.0349,22.003,22.0243,58700.0
2010-04-15 10:50:00,41.5,41.51,41.49,41.5,17200.0,22.0243,22.0296,22.019,22.0243,17200.0
2010-04-15 10:55:00,41.51,41.51,41.47,41.5,43200.0,22.0296,22.0296,22.0084,22.0243,43200.0
2010-04-15 11:00:00,41.5,41.5,41.48,41.49,16500.0,22.0243,22.0243,22.0137,22.019,16500.0
2010-04-15 11:05:00,41.48,41.49,41.46,41.46,23400.0,22.0137,22.019,22.003,22.003,23400.0
2010-04-15 11:10:00,41.47,41.47,41.45,41.46,11100.0,22.0084,22.0084,21.9977,22.003,11100.0
2010-04-15 11:15:00,41.46,41.47,41.43,41.44,21100.0,22.003,22.0084,21.9871,21.9924,21100.0
2010-04-15 11:20:00,41.45,41.45,41.4,41.4,22400.0,21.9977,21.9977,21.9712,21.9712,22400.0
2010-04-15 11:25:00,41.4,41.41,41.35,41.36,18700.0,21.9712,21.9765,21.9447,21.95,18700.0
2010-04-15 11:30:00,41.37,41.39,41.35,41.39,28800.0,21.9553,21.9659,21.9447,21.9659,28800.0
2010-04-15 11:35:00,41.39,41.4,41.36,41.4,28500.0,21.9659,21.9712,21.95,21.9712,28500.0
2010-04-15 11:40:00,41.39,41.4,41.35,41.38,23700.0,21.9659,21.9712,21.9447,21.9606,23700.0
2010-04-15 11:45:00,41.38,41.38,41.34,41.35,19600.0,21.9606,21.9606,21.9394,21.9447,19600.0
2010-04-15 11:50:00,41.35,41.38,41.32,41.38,55300.0,21.9447,21.9606,21.9287,21.9606,55300.0
2010-04-15 11:55:00,41.38,41.38,41.32,41.35,73000.0,21.9606,21.9606,21.9287,21.9447,73000.0
2010-04-15 12:00:00,41.34,41.35,41.3,41.33,38200.0,21.9394,21.9447,21.9181,21.9341,38200.0
2010-04-15 12:05:00,41.34,41.34,41.29,41.31,14800.0,21.9394,21.9394,21.9128,21.9234,14800.0
2010-04-15 12:10:00,41.32,41.34,41.3,41.34,20700.0,21.9287,21.9394,21.9181,21.9394,20700.0
2010-04-15 12:15:00,41.34,41.35,41.33,41.34,12800.0,21.9394,21.9447,21.9341,21.9394,12800.0
2010-04-15 12:20:00,41.34,41.35,41.31,41.31,29300.0,21.9394,21.9447,21.9234,21.9234,29300.0
2010-04-15 12:25:00,41.3,41.31,41.29,41.3,16900.0,21.9181,21.9234,21.9128,21.9181,16900.0
2010-04-15 12:30:00,41.3,41.3,41.28,41.3,141800.0,21.9181,21.9181,21.9075,21.9181,141800.0
2010-04-15 12:35:00,41.31,41.32,41.28,41.29,34900.0,21.9234,21.9287,21.9075,21.9128,34900.0
2010-04-15 12:40:00,41.29,41.3,41.26,41.26,38900.0,21.9128,21.9181,21.8969,21.8969,38900.0
2010-04-15 12:45:00,41.26,41.27,41.26,41.26,11900.0,21.8969,21.9022,21.8969,21.8969,11900.0
2010-04-15 12:50:00,41.27,41.27,41.26,41.26,6300.0,21.9022,21.9022,21.8969,21.8969,6300.0
2010-04-15 12:55:00,41.26,41.27,41.25,41.25,33700.0,21.8969,21.9022,21.8916,21.8916,33700.0
2010-04-15 13:00:00,41.25,41.25,41.22,41.24,62400.0,21.8916,21.8916,21.8757,21.8863,62400.0
2010-04-15 13:05:00,41.24,41.25,41.23,41.25,27600.0,21.8863,21.8916,21.881,21.8916,27600.0
2010-04-15 13:10:00,41.25,41.29,41.24,41.28,34700.0,21.8916,21.9128,21.8863,21.9075,34700.0
2010-04-15 13:15:00,41.28,41.3,41.27,41.3,12100.0,21.9075,21.9181,21.9022,21.9181,12100.0
2010-04-15 13:20:00,41.3,41.32,41.29,41.3,22600.0,21.9181,21.9287,21.9128,21.9181,22600.0
2010-04-15 13:25:00,41.31,41.32,41.3,41.31,23600.0,21.9234,21.9287,21.9181,21.9234,23600.0
2010-04-15 13:30:00,41.31,41.31,41.25,41.27,83100.0,21.9234,21.9234,21.8916,21.9022,83100.0
2010-04-15 13:35:00,41.27,41.3,41.27,41.29,23900.0,21.9022,21.9181,21.9022,21.9128,23900.0
2010-04-15 13:40:00,41.29,41.3,41.27,41.27,27000.0,21.9128,21.9181,21.9022,21.9022,27000.0
2010-04-15 13:45:00,41.27,41.28,41.24,41.24,33700.0,21.9022,21.9075,21.8863,21.8863,33700.0
2010-04-15 13:50:00,41.24,41.24,41.2,41.24,35800.0,21.8863,21.8863,21.8651,21.8863,35800.0
2010-04-15 13:55:00,41.25,41.26,41.23,41.25,14500.0,21.8916,21.8969,21.881,21.8916,14500.0
2010-04-15 14:00:00,41.25,41.26,41.23,41.24,35000.0,21.8916,21.8969,21.881,21.8863,35000.0
2010-04-15 14:05:00,41.25,41.25,41.24,41.24,28400.0,21.8916,21.8916,21.8863,21.8863,28400.0
2010-04-15 14:10:00,41.23,41.28,41.23,41.28,9600.0,21.881,21.9075,21.881,21.9075,9600.0
2010-04-15 14:15:00,41.28,41.31,41.27,41.31,16200.0,21.9075,21.9234,21.9022,21.9234,16200.0
2010-04-15 14:20:00,41.31,41.34,41.3,41.34,14500.0,21.9234,21.9394,21.9181,21.9394,14500.0
2010-04-15 14:25:00,41.34,41.35,41.32,41.34,100800.0,21.9394,21.9447,21.9287,21.9394,100800.0
2010-04-15 14:30:00,41.34,41.36,41.34,41.35,9600.0,21.9394,21.95,21.9394,21.9447,9600.0
2010-04-15 14:35:00,41.35,41.36,41.35,41.35,6800.0,21.9447,21.95,21.9447,21.9447,6800.0
2010-04-15 14:40:00,41.36,41.38,41.36,41.38,13000.0,21.95,21.9606,21.95,21.9606,13000.0
2010-04-15 14:45:00,41.38,41.4,41.37,41.39,24600.0,21.9606,21.9712,21.9553,21.9659,24600.0
2010-04-15 14:50:00,41.39,41.4,41.37,41.4,18600.0,21.9659,21.9712,21.9553,21.9712,18600.0
2010-04-15 14:55:00,41.41,41.42,41.39,41.4,15500.0,21.9765,21.9818,21.9659,21.9712,15500.0
2010-04-15 15:00:00,41.41,41.41,41.39,41.4,14900.0,21.9765,21.9765,21.9659,21.9712,14900.0
2010-04-15 15:05:00,41.4,41.41,41.4,41.41,11600.0,21.9712,21.9765,21.9712,21.9765,11600.0
2010-04-15 15:10:00,41.41,41.44,41.36,41.37,47800.0,21.9765,21.9924,21.95,21.9553,47800.0
2010-04-15 15:15:00,41.36,41.4,41.36,41.39,19800.0,21.95,21.9712,21.95,21.9659,19800.0
2010-04-15 15:20:00,41.39,41.41,41.39,41.4,31200.0,21.9659,21.9765,21.9659,21.9712,31200.0
2010-04-15 15:25:00,41.39,41.4,41.38,41.38,32800.0,21.9659,21.9712,21.9606,21.9606,32800.0
2010-04-15 15:30:00,41.39,41.39,41.37,41.37,44200.0,21.9659,21.9659,21.9553,21.9553,44200.0
2010-04-15 15:35:00,41.38,41.39,41.35,41.35,41200.0,21.9606,21.9659,21.9447,21.9447,41200.0
2010-04-15 15:40:00,41.35,41.39,41.35,41.38,47200.0,21.9447,21.9659,21.9447,21.9606,47200.0
2010-04-15 15:45:00,41.39,41.43,41.39,41.42,57400.0,21.9659,21.9871,21.9659,21.9818,57400.0
2010-04-15 15:50:00,41.43,41.46,41.42,41.46,41300.0,21.9871,22.003,21.9818,22.003,41300.0
2010-04-15 15:55:00,41.46,41.46,41.43,41.43,115400.0,22.003,22.003,21.9871,21.9871,115400.0
2010-04-16 09:30:00,41.38,41.44,41.37,41.41,352500.0,21.9606,21.9924,21.9553,21.9765,352500.0
2010-04-16 09:35:00,41.41,41.54,41.39,41.49,39500.0,21.9765,22.0455,21.9659,22.019,39500.0
2010-04-16 09:40:00,41.49,41.49,41.46,41.48,19700.0,22.019,22.019,22.003,22.0137,19700.0
2010-04-16 09:45:00,41.48,41.49,41.41,41.42,37700.0,22.0137,22.019,21.9765,21.9818,37700.0
2010-04-16 09:50:00,41.42,41.44,41.34,41.4,46800.0,21.9818,21.9924,21.9394,21.9712,46800.0
2010-04-16 09:55:00,41.4,41.46,41.35,41.46,86200.0,21.9712,22.003,21.9447,22.003,86200.0
2010-04-16 10:00:00,41.46,41.5,41.45,41.49,28300.0,22.003,22.0243,21.9977,22.019,28300.0
2010-04-16 10:05:00,41.48,41.5,41.4,41.4,59100.0,22.0137,22.0243,21.9712,21.9712,59100.0
2010-04-16 10:10:00,41.4,41.41,41.38,41.39,26500.0,21.9712,21.9765,21.9606,21.9659,26500.0
2010-04-16 10:15:00,41.38,41.42,41.37,41.39,71900.0,21.9606,21.9818,21.9553,21.9659,71900.0
2010-04-16 10:20:00,41.4,41.43,41.4,41.42,16300.0,21.9712,21.9871,21.9712,21.9818,16300.0
2010-04-16 10:25:00,41.42,41.45,41.42,41.44,22100.0,21.9818,21.9977,21.9818,21.9924,22100.0
2010-04-16 10:30:00,41.45,41.46,41.43,41.44,37700.0,21.9977,22.003,21.9871,21.9924,37700.0
2010-04-16 10:35:00,41.45,41.45,41.34,41.39,104600.0,21.9977,21.9977,21.9394,21.9659,104600.0
2010-04-16 10:40:00,41.37,41.4,41.3,41.36,68600.0,21.9553,21.9712,21.9181,21.95,68600.0
2010-04-16 10:45:00,41.36,41.38,41.33,41.33,38500.0,21.95,21.9606,21.9341,21.9341,38500.0
2010-04-16 10:50:00,41.33,41.33,41.21,41.24,54300.0,21.9341,21.9341,21.8704,21.8863,54300.0
2010-04-16 10:55:00,41.24,41.42,41.23,41.37,115000.0,21.8863,21.9818,21.881,21.9553,115000.0
2010-04-16 11:00:00,41.37,41.41,41.34,41.4,41400.0,21.9553,21.9765,21.9394,21.9712,41400.0
2010-04-16 11:05:00,41.4,41.41,41.35,41.36,30800.0,21.9712,21.9765,21.9447,21.95,30800.0
2010-04-16 11:10:00,41.35,41.35,41.29,41.29,40600.0,21.9447,21.9447,21.9128,21.9128,40600.0
2010-04-16 11:15:00,41.28,41.34,41.24,41.31,105000.0,21.9075,21.9394,21.8863,21.9234,105000.0
2010-04-16 11:20:00,41.31,41.35,41.29,41.32,53200.0,21.9234,21.9447,21.9128,21.9287,53200.0
2010-04-16 11:25:00,41.32,41.32,41.19,41.2,54800.0,21.9287,21.9287,21.8598,21.8651,54800.0
2010-04-16 11:30:00,41.2,41.2,41.15,41.18,49500.0,21.8651,21.8651,21.8385,21.8544,49500.0
2010-04-16 11:35:00,41.17,41.18,41.1,41.14,57000.0,21.8491,21.8544,21.812,21.8332,57000.0
2010-04-16 11:40:00,41.14,41.18,41.14,41.16,21000.0,21.8332,21.8544,21.8332,21.8438,21000.0
2010-04-16 11:45:00,41.16,41.16,41.1,41.1,29900.0,21.8438,21.8438,21.812,21.812,29900.0
2010-04-16 11:50:00,41.1,41.16,41.08,41.15,69700.0,21.812,21.8438,21.8014,21.8385,69700.0
2010-04-16 11:55:00,41.15,41.19,41.08,41.09,46600.0,21.8385,21.8598,21.8014,21.8067,46600.0
2010-04-16 12:00:00,41.09,41.17,41.05,41.17,33500.0,21.8067,21.8491,21.7855,21.8491,33500.0
2010-04-16 12:05:00,41.16,41.26,41.13,41.25,44400.0,21.8438,21.8969,21.8279,21.8916,44400.0
2010-04-16 12:10:00,41.25,41.27,41.23,41.24,59200.0,21.8916,21.9022,21.881,21.8863,59200.0
2010-04-16 12:15:00,41.23,41.26,41.23,41.25,18600.0,21.881,21.8969,21.881,21.8916,18600.0
2010-04-16 12:20:00,41.25,41.27,41.23,41.23,23900.0,21.8916,21.9022,21.881,21.881,23900.0
2010-04-16 12:25:00,41.24,41.24,41.22,41.22,17500.0,21.8863,21.8863,21.8757,21.8757,17500.0
2010-04-16 12:30:00,41.23,41.24,41.18,41.23,29400.0,21.881,21.8863,21.8544,21.881,29400.0
2010-04-16 12:35:00,41.23,41.23,41.13,41.13,41100.0,21.881,21.881,21.8279,21.8279,41100.0
2010-04-16 12:40:00,41.13,41.17,41.11,41.15,30200.0,21.8279,21.8491,21.8173,21.8385,30200.0
2010-04-16 12:45:00,41.16,41.24,41.16,41.18,22600.0,21.8438,21.8863,21.8438,21.8544,22600.0
2010-04-16 12:50:00,41.18,41.2,41.17,41.17,20300.0,21.8544,21.8651,21.8491,21.8491,20300.0
2010-04-16 12:55:00,41.17,41.25,41.15,41.22,51200.0,21.8491,21.8916,21.8385,21.8757,51200.0
2010-04-16 13:00:00,41.21,41.24,41.19,41.2,20700.0,21.8704,21.8863,21.8598,21.8651,20700.0
2010-04-16 13:05:00,41.2,41.24,41.2,41.21,36800.0,21.8651,21.8863,21.8651,21.8704,36800.0
2010-04-16 13:10:00,41.21,41.21,41.18,41.18,17200.0,21.8704,21.8704,21.8544,21.8544,17200.0
2010-04-16 13:15:00,41.19,41.19,41.15,41.16,31600.0,21.8598,21.8598,21.8385,21.8438,31600.0
2010-04-16 13:20:00,41.16,41.17,41.15,41.16,8100.0,21.8438,21.8491,21.8385,21.8438,8100.0
2010-04-16 13:25:00,41.15,41.17,41.14,41.16,20400.0,21.8385,21.8491,21.8332,21.8438,20400.0
2010-04-16 13:30:00,41.16,41.17,41.14,41.16,15900.0,21.8438,21.8491,21.8332,21.8438,15900.0
2010-04-16 13:35:00,41.15,41.18,41.14,41.16,30100.0,21.8385,21.8544,21.8332,21.8438,30100.0
2010-04-16 13:40:00,41.16,41.21,41.16,41.2,30100.0,21.8438,21.8704,21.8438,21.8651,30100.0
2010-04-16 13:45:00,41.2,41.21,41.15,41.16,39400.0,21.8651,21.8704,21.8385,21.8438,39400.0
2010-04-16 13:50:00,41.16,41.17,41.14,41.15,24700.0,21.8438,21.8491,21.8332,21.8385,24700.0
2010-04-16 13:55:00,41.15,41.17,41.13,41.17,24100.0,21.8385,21.8491,21.8279,21.8491,24100.0
2010-04-16 14:00:00,41.17,41.25,41.17,41.24,19800.0,21.8491,21.8916,21.8491,21.8863,19800.0
2010-04-16 14:05:00,41.24,41.28,41.24,41.27,51400.0,21.8863,21.9075,21.8863,21.9022,51400.0
2010-04-16 14:10:00,41.27,41.27,41.24,41.25,37500.0,21.9022,21.9022,21.8863,21.8916,37500.0
2010-04-16 14:15:00,41.24,41.29,41.24,41.27,32800.0,21.8863,21.9128,21.8863,21.9022,32800.0
2010-04-16 14:20:00,41.28,41.3,41.27,41.29,19600.0,21.9075,21.9181,21.9022,21.9128,19600.0
2010-04-16 14:25:00,41.28,41.29,41.27,41.29,19400.0,21.9075,21.9128,21.9022,21.9128,19400.0
2010-04-16 14:30:00,41.28,41.29,41.27,41.28,62000.0,21.9075,21.9128,21.9022,21.9075,62000.0
2010-04-16 14:35:00,41.28,41.29,41.23,41.24,30100.0,21.9075,21.9128,21.881,21.8863,30100.0
2010-04-16 14:40:00,41.23,41.24,41.22,41.23,34200.0,21.881,21.8863,21.8757,21.881,34200.0
2010-04-16 14:45:00,41.23,41.25,41.22,41.23,18800.0,21.881,21.8916,21.8757,21.881,18800.0
2010-04-16 14:50:00,41.23,41.25,41.21,41.24,33500.0,21.881,21.8916,21.8704,21.8863,33500.0
2010-04-16 14:55:00,41.25,41.25,41.21,41.21,33000.0,21.8916,21.8916,21.8704,21.8704,33000.0
2010-04-16 15:00:00,41.21,41.22,41.19,41.19,24800.0,21.8704,21.8757,21.8598,21.8598,24800.0
2010-04-16 15:05:00,41.19,41.22,41.19,41.22,47400.0,21.8598,21.8757,21.8598,21.8757,47400.0
2010-04-16 15:10:00,41.21,41.27,41.21,41.25,42000.0,21.8704,21.9022,21.8704,21.8916,42000.0
2010-04-16 15:15:00,41.24,41.25,41.22,41.22,21000.0,21.8863,21.8916,21.8757,21.8757,21000.0
2010-04-16 15:20:00,41.23,41.26,41.23,41.24,36800.0,21.881,21.8969,21.881,21.8863,36800.0
2010-04-16 15:25:00,41.24,41.26,41.24,41.25,35300.0,21.8863,21.8969,21.8863,21.8916,35300.0
2010-04-16 15:30:00,41.24,41.29,41.24,41.29,36600.0,21.8863,21.9128,21.8863,21.9128,36600.0
2010-04-16 15:35:00,41.29,41.3,41.24,41.29,69000.0,21.9128,21.9181,21.8863,21.9128,69000.0
2010-04-16 15:40:00,41.3,41.3,41.27,41.3,65600.0,21.9181,21.9181,21.9022,21.9181,65600.0
2010-04-16 15:45:00,41.3,41.36,41.28,41.3,118700.0,21.9181,21.95,21.9075,21.9181,118700.0
2010-04-16 15:50:00,41.3,41.31,41.25,41.25,79300.0,21.9181,21.9234,21.8916,21.8916,79300.0
2010-04-16 15:55:00,41.24,41.24,41.18,41.18,176600.0,21.8863,21.8863,21.8544,21.8544,176600.0
2010-04-19 09:30:00,41.05,41.25,41.05,41.25,60900.0,21.7855,21.8916,21.7855,21.8916,60900.0
2010-04-19 09:35:00,41.25,41.33,41.17,41.2,38000.0,21.8916,21.9341,21.8491,21.8651,38000.0
2010-04-19 09:40:00,41.19,41.23,41.14,41.15,25600.0,21.8598,21.881,21.8332,21.8385,25600.0
2010-04-19 09:45:00,41.16,41.2,41.15,41.2,26800.0,21.8438,21.8651,21.8385,21.8651,26800.0
2010-04-19 09:50:00,41.18,41.2,41.12,41.13,62100.0,21.8544,21.8651,21.8226,21.8279,62100.0
2010-04-19 09:55:00,41.13,41.17,41.12,41.13,58000.0,21.8279,21.8491,21.8226,21.8279,58000.0
2010-04-19 10:00:00,41.13,41.16,41.12,41.13,55200.0,21.8279,21.8438,21.8226,21.8279,55200.0
2010-04-19 10:05:00,41.13,41.14,41.1,41.14,37800.0,21.8279,21.8332,21.812,21.8332,37800.0
2010-04-19 10:10:00,41.14,41.14,41.11,41.13,16600.0,21.8332,21.8332,21.8173,21.8279,16600.0
2010-04-19 10:15:00,41.13,41.15,41.12,41.14,24700.0,21.8279,21.8385,21.8226,21.8332,24700.0
2010-04-19 10:20:00,41.15,41.16,41.13,41.16,13700.0,21.8385,21.8438,21.8279,21.8438,13700.0
2010-04-19 10:25:00,41.17,41.23,41.17,41.23,23900.0,21.8491,21.881,21.8491,21.881,23900.0
2010-04-19 10:30:00,41.23,41.24,41.2,41.22,24800.0,21.881,21.8863,21.8651,21.8757,24800.0
2010-04-19 10:35:00,41.23,41.23,41.17,41.19,30100.0,21.881,21.881,21.8491,21.8598,30100.0
2010-04-19 10:40:00,41.19,41.26,41.18,41.25,36800.0,21.8598,21.8969,21.8544,21.8916,36800.0
2010-04-19 10:45:00,41.25,41.3,41.24,41.29,23200.0,21.8916,21.9181,21.8863,21.9128,23200.0
2010-04-19 10:50:00,41.28,41.31,41.28,41.3,31400.0,21.9075,21.9234,21.9075,21.9181,31400.0
2010-04-19 10:55:00,41.3,41.32,41.29,41.31,24700.0,21.9181,21.9287,21.9128,21.9234,24700.0
2010-04-19 11:00:00,41.32,41.32,41.25,41.25,22100.0,21.9287,21.9287,21.8916,21.8916,22100.0
2010-04-19 11:05:00,41.25,41.3,41.25,41.3,20200.0,21.8916,21.9181,21.8916,21.9181,20200.0
2010-04-19 11:10:00,41.3,41.32,41.28,41.29,21500.0,21.9181,21.9287,21.9075,21.9128,21500.0
2010-04-19 11:15:00,41.29,41.32,41.29,41.31,22700.0,21.9128,21.9287,21.9128,21.9234,22700.0
2010-04-19 11:20:00,41.31,41.34,41.3,41.34,6300.0,21.9234,21.9394,21.9181,21.9394,6300.0
2010-04-19 11:25:00,41.33,41.33,41.31,41.32,20900.0,21.9341,21.9341,21.9234,21.9287,20900.0
2010-04-19 11:30:00,41.33,41.35,41.31,41.33,29900.0,21.9341,21.9447,21.9234,21.9341,29900.0
2010-04-19 11:35:00,41.33,41.34,41.31,41.31,16800.0,21.9341,21.9394,21.9234,21.9234,16800.0
2010-04-19 11:40:00,41.32,41.32,41.27,41.27,29700.0,21.9287,21.9287,21.9022,21.9022,29700.0
2010-04-19 11:45:00,41.27,41.34,41.27,41.34,24700.0,21.9022,21.9394,21.9022,21.9394,24700.0
2010-04-19 11:50:00,41.33,41.34,41.29,41.31,30900.0,21.9341,21.9394,21.9128,21.9234,30900.0
2010-04-19 11:55:00,41.3,41.3,41.23,41.26,37400.0,21.9181,21.9181,21.881,21.8969,37400.0
2010-04-19 12:00:00,41.25,41.27,41.21,41.22,31400.0,21.8916,21.9022,21.8704,21.8757,31400.0
2010-04-19 12:05:00,41.2,41.22,41.15,41.15,36400.0,21.8651,21.8757,21.8385,21.8385,36400.0
2010-04-19 12:10:00,41.15,41.17,41.12,41.14,36700.0,21.8385,21.8491,21.8226,21.8332,36700.0
2010-04-19 12:15:00,41.15,41.25,41.15,41.25,16600.0,21.8385,21.8916,21.8385,21.8916,16600.0
2010-04-19 12:20:00,41.25,41.29,41.23,41.28,14700.0,21.8916,21.9128,21.881,21.9075,14700.0
2010-04-19 12:25:00,41.27,41.29,41.27,41.29,23800.0,21.9022,21.9128,21.9022,21.9128,23800.0
2010-04-19 12:30:00,41.29,41.29,41.27,41.29,15300.0,21.9128,21.9128,21.9022,21.9128,15300.0
2010-04-19 12:35:00,41.29,41.3,41.27,41.28,13700.0,21.9128,21.9181,21.9022,21.9075,13700.0
2010-04-19 12:40:00,41.28,41.3,41.28,41.28,10400.0,21.9075,21.9181,21.9075,21.9075,10400.0
2010-04-19 12:45:00,41.29,41.29,41.26,41.26,18000.0,21.9128,21.9128,21.8969,21.8969,18000.0
2010-04-19 12:50:00,41.26,41.26,41.21,41.21,18400.0,21.8969,21.8969,21.8704,21.8704,18400.0
2010-04-19 12:55:00,41.22,41.22,41.21,41.22,10700.0,21.8757,21.8757,21.8704,21.8757,10700.0
2010-04-19 13:00:00,41.21,41.22,41.18,41.19,17400.0,21.8704,21.8757,21.8544,21.8598,17400.0
2010-04-19 13:05:00,41.2,41.23,41.2,41.22,11400.0,21.8651,21.881,21.8651,21.8757,11400.0
2010-04-19 13:10:00,41.23,41.3,41.23,41.29,8800.0,21.881,21.9181,21.881,21.9128,8800.0
2010-04-19 13:15:00,41.29,41.29,41.27,41.29,9900.0,21.9128,21.9128,21.9022,21.9128,9900.0
2010-04-19 13:20:00,41.29,41.3,41.27,41.28,13600.0,21.9128,21.9181,21.9022,21.9075,13600.0
2010-04-19 13:25:00,41.29,41.31,41.27,41.31,15700.0,21.9128,21.9234,21.9022,21.9234,15700.0
2010-04-19 13:30:00,41.31,41.31,41.24,41.24,17200.0,21.9234,21.9234,21.8863,21.8863,17200.0
2010-04-19 13:35:00,41.25,41.26,41.21,41.21,21800.0,21.8916,21.8969,21.8704,21.8704,21800.0
2010-04-19 13:40:00,41.22,41.25,41.22,41.25,15700.0,21.8757,21.8916,21.8757,21.8916,15700.0
2010-04-19 13:45:00,41.24,41.25,41.21,41.22,23500.0,21.8863,21.8916,21.8704,21.8757,23500.0
2010-04-19 13:50:00,41.21,41.22,41.17,41.18,48200.0,21.8704,21.8757,21.8491,21.8544,48200.0
2010-04-19 13:55:00,41.17,41.21,41.17,41.17,19300.0,21.8491,21.8704,21.8491,21.8491,19300.0
2010-04-19 14:00:00,41.17,41.21,41.15,41.21,32200.0,21.8491,21.8704,21.8385,21.8704,32200.0
2010-04-19 14:05:00,41.21,41.26,41.21,41.26,32800.0,21.8704,21.8969,21.8704,21.8969,32800.0
2010-04-19 14:10:00,41.26,41.3,41.25,41.26,29400.0,21.8969,21.9181,21.8916,21.8969,29400.0
2010-04-19 14:15:00,41.26,41.33,41.26,41.29,18300.0,21.8969,21.9341,21.8969,21.9128,18300.0
2010-04-19 14:20:00,41.29,41.31,41.28,41.31,13900.0,21.9128,21.9234,21.9075,21.9234,13900.0
2010-04-19 14:25:00,41.31,41.36,41.31,41.32,24700.0,21.9234,21.95,21.9234,21.9287,24700.0
2010-04-19 14:30:00,41.33,41.33,41.29,41.32,18900.0,21.9341,21.9341,21.9128,21.9287,18900.0
2010-04-19 14:35:00,41.31,41.32,41.28,41.29,21200.0,21.9234,21.9287,21.9075,21.9128,21200.0
2010-04-19 14:40:00,41.3,41.3,41.23,41.23,36900.0,21.9181,21.9181,21.881,21.881,36900.0
2010-04-19 14:45:00,41.24,41.25,41.19,41.19,42800.0,21.8863,21.8916,21.8598,21.8598,42800.0
2010-04-19 14:50:00,41.2,41.23,41.19,41.2,17500.0,21.8651,21.881,21.8598,21.8651,17500.0
2010-04-19 14:55:00,41.21,41.25,41.2,41.23,24300.0,21.8704,21.8916,21.8651,21.881,24300.0
2010-04-19 15:00:00,41.24,41.29,41.23,41.25,48300.0,21.8863,21.9128,21.881,21.8916,48300.0
2010-04-19 15:05:00,41.24,41.28,41.21,41.22,114300.0,21.8863,21.9075,21.8704,21.8757,114300.0
2010-04-19 15:10:00,41.22,41.23,41.18,41.18,36300.0,21.8757,21.881,21.8544,21.8544,36300.0
2010-04-19 15:15:00,41.19,41.21,41.17,41.17,27400.0,21.8598,21.8704,21.8491,21.8491,27400.0
2010-04-19 15:20:00,41.18,41.24,41.18,41.24,26100.0,21.8544,21.8863,21.8544,21.8863,26100.0
2010-04-19 15:25:00,41.23,41.26,41.23,41.25,29300.0,21.881,21.8969,21.881,21.8916,29300.0
2010-04-19 15:30:00,41.26,41.26,41.23,41.24,30800.0,21.8969,21.8969,21.881,21.8863,30800.0
2010-04-19 15:35:00,41.24,41.24,41.22,41.23,47200.0,21.8863,21.8863,21.8757,21.881,47200.0
2010-04-19 15:40:00,41.23,41.25,41.22,41.22,41500.0,21.881,21.8916,21.8757,21.8757,41500.0
2010-04-19 15:45:00,41.21,41.24,41.21,41.24,28400.0,21.8704,21.8863,21.8704,21.8863,28400.0
2010-04-19 15:50:00,41.24,41.27,41.23,41.27,53500.0,21.8863,21.9022,21.881,21.9022,53500.0
2010-04-19 15:55:00,41.26,41.29,41.25,41.27,43000.0,21.8969,21.9128,21.8916,21.9022,43000.0
2010-04-20 09:30:00,41.46,41.52,41.35,41.46,44900.0,22.003,22.0349,21.9447,22.003,44900.0
2010-04-20 09:35:00,41.42,41.52,41.36,41.5,34500.0,21.9818,22.0349,21.95,22.0243,34500.0
2010-04-20 09:40:00,41.5,41.5,41.39,41.42,30000.0,22.0243,22.0243,21.9659,21.9818,30000.0
2010-04-20 09:45:00,41.42,41.46,41.4,41.44,26100.0,21.9818,22.003,21.9712,21.9924,26100.0
2010-04-20 09:50:00,41.44,41.46,41.41,41.44,23400.0,21.9924,22.003,21.9765,21.9924,23400.0
2010-04-20 09:55:00,41.44,41.47,41.39,41.44,32100.0,21.9924,22.0084,21.9659,21.9924,32100.0
2010-04-20 10:00:00,41.45,41.46,41.43,41.43,26700.0,21.9977,22.003,21.9871,21.9871,26700.0
2010-04-20 10:05:00,41.43,41.44,41.4,41.43,37600.0,21.9871,21.9924,21.9712,21.9871,37600.0
2010-04-20 10:10:00,41.43,41.44,41.36,41.36,26700.0,21.9871,21.9924,21.95,21.95,26700.0
2010-04-20 10:15:00,41.36,41.39,41.36,41.38,29200.0,21.95,21.9659,21.95,21.9606,29200.0
2010-04-20 10:20:00,41.38,41.39,41.36,41.38,40800.0,21.9606,21.9659,21.95,21.9606,40800.0
2010-04-20 10:25:00,41.38,41.38,41.35,41.38,39700.0,21.9606,21.9606,21.9447,21.9606,39700.0
2010-04-20 10:30:00,41.39,41.39,41.38,41.38,21800.0,21.9659,21.9659,21.9606,21.9606,21800.0
2010-04-20 10:35:00,41.38,41.39,41.36,41.38,38000.0,21.9606,21.9659,21.95,21.9606,38000.0
2010-04-20 10:40:00,41.39,41.4,41.36,41.4,38700.0,21.9659,21.9712,21.95,21.9712,38700.0
2010-04-20 10:45:00,41.4,41.41,41.37,41.37,29300.0,21.9712,21.9765,21.9553,21.9553,29300.0
2010-04-20 10:50:00,41.38,41.38,41.35,41.35,29100.0,21.9606,21.9606,21.9447,21.9447,29100.0
2010-04-20 10:55:00,41.35,41.36,41.34,41.35,22000.0,21.9447,21.95,21.9394,21.9447,22000.0
2010-04-20 11:00:00,41.34,41.35,41.34,41.34,14900.0,21.9394,21.9447,21.9394,21.9394,14900.0
2010-04-20 11:05:00,41.34,41.35,41.31,41.31,43500.0,21.9394,21.9447,21.9234,21.9234,43500.0
2010-04-20 11:10:00,41.31,41.33,41.29,41.3,24600.0,21.9234,21.9341,21.9128,21.9181,24600.0
2010-04-20 11:15:00,41.3,41.32,41.27,41.27,19700.0,21.9181,21.9287,21.9022,21.9022,19700.0
2010-04-20 11:20:00,41.27,41.28,41.25,41.27,33500.0,21.9022,21.9075,21.8916,21.9022,33500.0
2010-04-20 11:25:00,41.28,41.29,41.27,41.28,18800.0,21.9075,21.9128,21.9022,21.9075,18800.0
2010-04-20 11:30:00,41.29,41.29,41.26,41.27,17800.0,21.9128,21.9128,21.8969,21.9022,17800.0
2010-04-20 11:35:00,41.27,41.29,41.26,41.28,35900.0,21.9022,21.9128,21.8969,21.9075,35900.0
2010-04-20 11:40:00,41.28,41.29,41.27,41.28,18600.0,21.9075,21.9128,21.9022,21.9075,18600.0
2010-04-20 11:45:00,41.29,41.31,41.28,41.31,34300.0,21.9128,21.9234,21.9075,21.9234,34300.0
2010-04-20 11:50:00,41.3,41.33,41.3,41.31,35100.0,21.9181,21.9341,21.9181,21.9234,35100.0
2010-04-20 11:55:00,41.3,41.36,41.3,41.35,28900.0,21.9181,21.95,21.9181,21.9447,28900.0
2010-04-20 12:00:00,41.35,41.39,41.35,41.37,10800.0,21.9447,21.9659,21.9447,21.9553,10800.0
2010-04-20 12:05:00,41.37,41.44,41.37,41.42,13100.0,21.9553,21.9924,21.9553,21.9818,13100.0
2010-04-20 12:10:00,41.41,41.45,41.41,41.43,17100.0,21.9765,21.9977,21.9765,21.9871,17100.0
2010-04-20 12:15:00,41.44,41.47,41.43,41.45,14200.0,21.9924,22.0084,21.9871,21.9977,14200.0
2010-04-20 12:20:00,41.45,41.45,41.41,41.43,9900.0,21.9977,21.9977,21.9765,21.9871,9900.0
2010-04-20 12:25:00,41.43,41.44,41.41,41.41,6700.0,21.9871,21.9924,21.9765,21.9765,6700.0
2010-04-20 12:30:00,41.42,41.45,41.41,41.44,18200.0,21.9818,21.9977,21.9765,21.9924,18200.0
2010-04-20 12:35:00,41.44,41.48,41.44,41.46,16700.0,21.9924,22.0137,21.9924,22.003,16700.0
2010-04-20 12:40:00,41.46,41.47,41.46,41.46,9100.0,22.003,22.0084,22.003,22.003,9100.0
2010-04-20 12:45:00,41.47,41.5,41.46,41.47,16600.0,22.0084,22.0243,22.003,22.0084,16600.0
2010-04-20 12:50:00,41.47,41.5,41.47,41.5,11600.0,22.0084,22.0243,22.0084,22.0243,11600.0
2010-04-20 12:55:00,41.49,41.5,41.49,41.49,7800.0,22.019,22.0243,22.019,22.019,7800.0
2010-04-20 13:00:00,41.5,41.51,41.49,41.51,15900.0,22.0243,22.0296,22.019,22.0296,15900.0
2010-04-20 13:05:00,41.5,41.51,41.47,41.47,13500.0,22.0243,22.0296,22.0084,22.0084,13500.0
2010-04-20 13:10:00,41.48,41.48,41.45,41.45,11500.0,22.0137,22.0137,21.9977,21.9977,11500.0
2010-04-20 13:15:00,41.45,41.46,41.45,41.45,14000.0,21.9977,22.003,21.9977,21.9977,14000.0
2010-04-20 13:20:00,41.45,41.46,41.44,41.44,19800.0,21.9977,22.003,21.9924,21.9924,19800.0
2010-04-20 13:25:00,41.44,41.45,41.44,41.44,7100.0,21.9924,21.9977,21.9924,21.9924,7100.0
2010-04-20 13:30:00,41.44,41.45,41.44,41.44,5200.0,21.9924,21.9977,21.9924,21.9924,5200.0
2010-04-20 13:35:00,41.45,41.45,41.44,41.44,13800.0,21.9977,21.9977,21.9924,21.9924,13800.0
2010-04-20 13:40:00,41.44,41.45,41.44,41.44,9900.0,21.9924,21.9977,21.9924,21.9924,9900.0
2010-04-20 13:45:00,41.44,41.44,41.39,41.39,19200.0,21.9924,21.9924,21.9659,21.9659,19200.0
2010-04-20 13:50:00,41.39,41.4,41.37,41.37,36300.0,21.9659,21.9712,21.9553,21.9553,36300.0
2010-04-20 13:55:00,41.37,41.38,41.35,41.35,13600.0,21.9553,21.9606,21.9447,21.9447,13600.0
2010-04-20 14:00:00,41.35,41.36,41.35,41.35,9100.0,21.9447,21.95,21.9447,21.9447,9100.0
2010-04-20 14:05:00,41.35,41.36,41.35,41.36,11400.0,21.9447,21.95,21.9447,21.95,11400.0
2010-04-20 14:10:00,41.35,41.36,41.35,41.36,11200.0,21.9447,21.95,21.9447,21.95,11200.0
2010-04-20 14:15:00,41.36,41.37,41.35,41.37,23800.0,21.95,21.9553,21.9447,21.9553,23800.0
2010-04-20 14:20:00,41.37,41.38,41.36,41.37,28900.0,21.9553,21.9606,21.95,21.9553,28900.0
2010-04-20 14:25:00,41.36,41.38,41.36,41.38,21000.0,21.95,21.9606,21.95,21.9606,21000.0
2010-04-20 14:30:00,41.38,41.38,41.36,41.36,14200.0,21.9606,21.9606,21.95,21.95,14200.0
2010-04-20 14:35:00,41.36,41.41,41.36,41.4,19000.0,21.95,21.9765,21.95,21.9712,19000.0
2010-04-20 14:40:00,41.41,41.42,41.38,41.41,15200.0,21.9765,21.9818,21.9606,21.9765,15200.0
2010-04-20 14:45:00,41.42,41.42,41.39,41.41,20200.0,21.9818,21.9818,21.9659,21.9765,20200.0
2010-04-20 14:50:00,41.4,41.41,41.39,41.4,32700.0,21.9712,21.9765,21.9659,21.9712,32700.0
2010-04-20 14:55:00,41.4,41.45,41.4,41.45,26400.0,21.9712,21.9977,21.9712,21.9977,26400.0
2010-04-20 15:00:00,41.44,41.48,41.44,41.46,20800.0,21.9924,22.0137,21.9924,22.003,20800.0
2010-04-20 15:05:00,41.46,41.47,41.44,41.45,19600.0,22.003,22.0084,21.9924,21.9977,19600.0
2010-04-20 15:10:00,41.45,41.47,41.45,41.46,15300.0,21.9977,22.0084,21.9977,22.003,15300.0
2010-04-20 15:15:00,41.45,41.46,41.42,41.43,16900.0,21.9977,22.003,21.9818,21.9871,16900.0
2010-04-20 15:20:00,41.42,41.43,41.41,41.41,30500.0,21.9818,21.9871,21.9765,21.9765,30500.0
2010-04-20 15:25:00,41.41,41.42,41.39,41.39,28500.0,21.9765,21.9818,21.9659,21.9659,28500.0
2010-04-20 15:30:00,41.39,41.41,41.39,41.4,27200.0,21.9659,21.9765,21.9659,21.9712,27200.0
2010-04-20 15:35:00,41.39,41.41,41.39,41.41,27200.0,21.9659,21.9765,21.9659,21.9765,27200.0
2010-04-20 15:40:00,41.4,41.42,41.36,41.39,89400.0,21.9712,21.9818,21.95,21.9659,89400.0
2010-04-20 15:45:00,41.39,41.39,41.34,41.35,111000.0,21.9659,21.9659,21.9394,21.9447,111000.0
2010-04-20 15:50:00,41.35,41.39,41.35,41.38,92500.0,21.9447,21.9659,21.9447,21.9606,92500.0
2010-04-20 15:55:00,41.39,41.44,41.39,41.44,57900.0,21.9659,21.9924,21.9659,21.9924,57900.0
2010-04-21 09:30:00,41.33,41.46,41.33,41.45,26000.0,21.9341,22.003,21.9341,21.9977,26000.0
2010-04-21 09:35:00,41.45,41.55,41.45,41.52,34700.0,21.9977,22.0508,21.9977,22.0349,34700.0
2010-04-21 09:40:00,41.53,41.58,41.49,41.49,25400.0,22.0402,22.0667,22.019,22.019,25400.0
2010-04-21 09:45:00,41.5,41.51,41.43,41.46,29000.0,22.0243,22.0296,21.9871,22.003,29000.0
2010-04-21 09:50:00,41.47,41.48,41.45,41.46,24400.0,22.0084,22.0137,21.9977,22.003,24400.0
2010-04-21 09:55:00,41.46,41.47,41.37,41.37,41300.0,22.003,22.0084,21.9553,21.9553,41300.0
2010-04-21 10:00:00,41.37,41.38,41.33,41.33,35000.0,21.9553,21.9606,21.9341,21.9341,35000.0
2010-04-21 10:05:00,41.33,41.37,41.33,41.36,26400.0,21.9341,21.9553,21.9341,21.95,26400.0
2010-04-21 10:10:00,41.36,41.38,41.34,41.38,16100.0,21.95,21.9606,21.9394,21.9606,16100.0
2010-04-21 10:15:00,41.38,41.38,41.36,41.37,16600.0,21.9606,21.9606,21.95,21.9553,16600.0
2010-04-21 10:20:00,41.38,41.47,41.38,41.47,24500.0,21.9606,22.0084,21.9606,22.0084,24500.0
2010-04-21 10:25:00,41.47,41.49,41.46,41.49,18800.0,22.0084,22.019,22.003,22.019,18800.0
2010-04-21 10:30:00,41.48,41.52,41.45,41.46,89400.0,22.0137,22.0349,21.9977,22.003,89400.0
2010-04-21 10:35:00,41.46,41.48,41.44,41.44,47400.0,22.003,22.0137,21.9924,21.9924,47400.0
2010-04-21 10:40:00,41.44,41.5,41.4,41.4,67800.0,21.9924,22.0243,21.9712,21.9712,67800.0
2010-04-21 10:45:00,41.4,41.45,41.4,41.42,67800.0,21.9712,21.9977,21.9712,21.9818,67800.0
2010-04-21 10:50:00,41.42,41.44,41.4,41.41,63200.0,21.9818,21.9924,21.9712,21.9765,63200.0
2010-04-21 10:55:00,41.42,41.42,41.39,41.39,36800.0,21.9818,21.9818,21.9659,21.9659,36800.0
2010-04-21 11:00:00,41.4,41.41,41.38,41.39,41800.0,21.9712,21.9765,21.9606,21.9659,41800.0
2010-04-21 11:05:00,41.4,41.44,41.36,41.44,54800.0,21.9712,21.9924,21.95,21.9924,54800.0
2010-04-21 11:10:00,41.44,41.5,41.43,41.47,34200.0,21.9924,22.0243,21.9871,22.0084,34200.0
2010-04-21 11:15:00,41.47,41.49,41.44,41.45,46100.0,22.0084,22.019,21.9924,21.9977,46100.0
2010-04-21 11:20:00,41.45,41.52,41.45,41.51,21800.0,21.9977,22.0349,21.9977,22.0296,21800.0
2010-04-21 11:25:00,41.5,41.51,41.46,41.46,22100.0,22.0243,22.0296,22.003,22.003,22100.0
2010-04-21 11:30:00,41.45,41.45,41.42,41.43,25200.0,21.9977,21.9977,21.9818,21.9871,25200.0
2010-04-21 11:35:00,41.43,41.44,41.4,41.42,22700.0,21.9871,21.9924,21.9712,21.9818,22700.0
2010-04-21 11:40:00,41.43,41.44,41.41,41.42,13700.0,21.9871,21.9924,21.9765,21.9818,13700.0
2010-04-21 11:45:00,41.43,41.44,41.41,41.43,19000.0,21.9871,21.9924,21.9765,21.9871,19000.0
2010-04-21 11:50:00,41.43,41.43,41.4,41.4,23700.0,21.9871,21.9871,21.9712,21.9712,23700.0
2010-04-21 11:55:00,41.41,41.43,41.41,41.43,13400.0,21.9765,21.9871,21.9765,21.9871,13400.0
2010-04-21 12:00:00,41.43,41.46,41.42,41.45,24000.0,21.9871,22.003,21.9818,21.9977,24000.0
2010-04-21 12:05:00,41.45,41.45,41.44,41.44,10200.0,21.9977,21.9977,21.9924,21.9924,10200.0
2010-04-21 12:10:00,41.45,41.45,41.42,41.42,21600.0,21.9977,21.9977,21.9818,21.9818,21600.0
2010-04-21 12:15:00,41.43,41.43,41.41,41.41,6600.0,21.9871,21.9871,21.9765,21.9765,6600.0
2010-04-21 12:20:00,41.42,41.43,41.41,41.43,21900.0,21.9818,21.9871,21.9765,21.9871,21900.0
2010-04-21 12:25:00,41.43,41.43,41.39,41.4,63200.0,21.9871,21.9871,21.9659,21.9712,63200.0
2010-04-21 12:30:00,41.39,41.4,41.36,41.37,95000.0,21.9659,21.9712,21.95,21.9553,95000.0
2010-04-21 12:35:00,41.37,41.42,41.36,41.4,38200.0,21.9553,21.9818,21.95,21.9712,38200.0
2010-04-21 12:40:00,41.4,41.44,41.4,41.43,45100.0,21.9712,21.9924,21.9712,21.9871,45100.0
2010-04-21 12:45:00,41.42,41.43,41.42,41.42,9700.0,21.9818,21.9871,21.9818,21.9818,9700.0
2010-04-21 12:50:00,41.42,41.43,41.41,41.41,20000.0,21.9818,21.9871,21.9765,21.9765,20000.0
2010-04-21 12:55:00,41.41,41.42,41.4,41.4,8600.0,21.9765,21.9818,21.9712,21.9712,8600.0
2010-04-21 13:00:00,41.4,41.43,41.4,41.43,12800.0,21.9712,21.9871,21.9712,21.9871,12800.0
2010-04-21 13:05:00,41.43,41.43,41.41,41.41,22400.0,21.9871,21.9871,21.9765,21.9765,22400.0
2010-04-21 13:10:00,41.41,41.43,41.41,41.42,18700.0,21.9765,21.9871,21.9765,21.9818,18700.0
2010-04-21 13:15:00,41.42,41.42,41.39,41.42,18500.0,21.9818,21.9818,21.9659,21.9818,18500.0
2010-04-21 13:20:00,41.42,41.42,41.4,41.4,9900.0,21.9818,21.9818,21.9712,21.9712,9900.0
2010-04-21 13:25:00,41.4,41.42,41.4,41.41,12300.0,21.9712,21.9818,21.9712,21.9765,12300.0
2010-04-21 13:30:00,41.41,41.42,41.4,41.41,9200.0,21.9765,21.9818,21.9712,21.9765,9200.0
2010-04-21 13:35:00,41.42,41.44,41.41,41.43,13500.0,21.9818,21.9924,21.9765,21.9871,13500.0
2010-04-21 13:40:00,41.44,41.44,41.4,41.41,37100.0,21.9924,21.9924,21.9712,21.9765,37100.0
2010-04-21 13:45:00,41.41,41.44,41.41,41.41,29100.0,21.9765,21.9924,21.9765,21.9765,29100.0
2010-04-21 13:50:00,41.41,41.42,41.39,41.39,17300.0,21.9765,21.9818,21.9659,21.9659,17300.0
2010-04-21 13:55:00,41.4,41.42,41.39,41.39,34900.0,21.9712,21.9818,21.9659,21.9659,34900.0
2010-04-21 14:00:00,41.39,41.41,41.39,41.39,13900.0,21.9659,21.9765,21.9659,21.9659,13900.0
2010-04-21 14:05:00,41.39,41.4,41.35,41.35,23000.0,21.9659,21.9712,21.9447,21.9447,23000.0
2010-04-21 14:10:00,41.35,41.37,41.35,41.35,22200.0,21.9447,21.9553,21.9447,21.9447,22200.0
2010-04-21 14:15:00,41.35,41.36,41.33,41.34,20700.0,21.9447,21.95,21.9341,21.9394,20700.0
2010-04-21 14:20:00,41.34,41.35,41.33,41.33,45500.0,21.9394,21.9447,21.9341,21.9341,45500.0
2010-04-21 14:25:00,41.33,41.34,41.32,41.33,12600.0,21.9341,21.9394,21.9287,21.9341,12600.0
2010-04-21 14:30:00,41.32,41.33,41.31,41.33,17800.0,21.9287,21.9341,21.9234,21.9341,17800.0
2010-04-21 14:35:00,41.32,41.34,41.31,41.31,48900.0,21.9287,21.9394,21.9234,21.9234,48900.0
2010-04-21 14:40:00,41.31,41.31,41.29,41.31,22800.0,21.9234,21.9234,21.9128,21.9234,22800.0
2010-04-21 14:45:00,41.3,41.32,41.3,41.31,12500.0,21.9181,21.9287,21.9181,21.9234,12500.0
2010-04-21 14:50:00,41.32,41.35,41.31,41.34,33800.0,21.9287,21.9447,21.9234,21.9394,33800.0
2010-04-21 14:55:00,41.34,41.38,41.34,41.37,26700.0,21.9394,21.9606,21.9394,21.9553,26700.0
2010-04-21 15:00:00,41.38,41.4,41.35,41.35,75200.0,21.9606,21.9712,21.9447,21.9447,75200.0
2010-04-21 15:05:00,41.36,41.39,41.35,41.38,30900.0,21.95,21.9659,21.9447,21.9606,30900.0
2010-04-21 15:10:00,41.38,41.4,41.35,41.35,37500.0,21.9606,21.9712,21.9447,21.9447,37500.0
2010-04-21 15:15:00,41.36,41.37,41.35,41.36,31800.0,21.95,21.9553,21.9447,21.95,31800.0
2010-04-21 15:20:00,41.36,41.36,41.31,41.32,30100.0,21.95,21.95,21.9234,21.9287,30100.0
2010-04-21 15:25:00,41.31,41.31,41.28,41.29,57800.0,21.9234,21.9234,21.9075,21.9128,57800.0
2010-04-21 15:30:00,41.3,41.35,41.29,41.32,69400.0,21.9181,21.9447,21.9128,21.9287,69400.0
2010-04-21 15:35:00,41.32,41.35,41.32,41.35,42600.0,21.9287,21.9447,21.9287,21.9447,42600.0
2010-04-21 15:40:00,41.34,41.36,41.31,41.32,88700.0,21.9394,21.95,21.9234,21.9287,88700.0
2010-04-21 15:45:00,41.32,41.4,41.32,41.4,88000.0,21.9287,21.9712,21.9287,21.9712,88000.0
2010-04-21 15:50:00,41.39,41.4,41.35,41.35,93200.0,21.9659,21.9712,21.9447,21.9447,93200.0
2010-04-21 15:55:00,41.35,41.37,41.35,41.35,99900.0,21.9447,21.9553,21.9447,21.9447,99900.0
2010-04-22 09:30:00,41.21,41.25,41.21,41.23,47700.0,21.8704,21.8916,21.8704,21.881,47700.0
2010-04-22 09:35:00,41.23,41.23,41.15,41.16,45600.0,21.881,21.881,21.8385,21.8438,45600.0
2010-04-22 09:40:00,41.16,41.22,41.11,41.16,69100.0,21.8438,21.8757,21.8173,21.8438,69100.0
2010-04-22 09:45:00,41.15,41.29,41.13,41.29,56800.0,21.8385,21.9128,21.8279,21.9128,56800.0
2010-04-22 09:50:00,41.28,41.28,41.2,41.22,38500.0,21.9075,21.9075,21.8651,21.8757,38500.0
2010-04-22 09:55:00,41.22,41.28,41.22,41.27,45100.0,21.8757,21.9075,21.8757,21.9022,45100.0
2010-04-22 10:00:00,41.27,41.31,41.18,41.18,67900.0,21.9022,21.9234,21.8544,21.8544,67900.0
2010-04-22 10:05:00,41.18,41.2,41.15,41.16,31500.0,21.8544,21.8651,21.8385,21.8438,31500.0
2010-04-22 10:10:00,41.15,41.16,41.1,41.11,19900.0,21.8385,21.8438,21.812,21.8173,19900.0
2010-04-22 10:15:00,41.11,41.13,41.1,41.13,30500.0,21.8173,21.8279,21.812,21.8279,30500.0
2010-04-22 10:20:00,41.12,41.13,41.1,41.11,13500.0,21.8226,21.8279,21.812,21.8173,13500.0
2010-04-22 10:25:00,41.1,41.23,41.1,41.19,44600.0,21.812,21.881,21.812,21.8598,44600.0
2010-04-22 10:30:00,41.19,41.22,41.1,41.22,80700.0,21.8598,21.8757,21.812,21.8757,80700.0
2010-04-22 10:35:00,41.23,41.24,41.2,41.21,52400.0,21.881,21.8863,21.8651,21.8704,52400.0
2010-04-22 10:40:00,41.2,41.21,41.17,41.21,33600.0,21.8651,21.8704,21.8491,21.8704,33600.0
2010-04-22 10:45:00,41.22,41.23,41.12,41.12,40300.0,21.8757,21.881,21.8226,21.8226,40300.0
2010-04-22 10:50:00,41.12,41.12,41.09,41.11,20800.0,21.8226,21.8226,21.8067,21.8173,20800.0
2010-04-22 10:55:00,41.1,41.12,41.08,41.09,19900.0,21.812,21.8226,21.8014,21.8067,19900.0
2010-04-22 11:00:00,41.09,41.1,41.08,41.1,18800.0,21.8067,21.812,21.8014,21.812,18800.0
2010-04-22 11:05:00,41.11,41.14,41.1,41.14,17100.0,21.8173,21.8332,21.812,21.8332,17100.0
2010-04-22 11:10:00,41.14,41.16,41.13,41.14,22600.0,21.8332,21.8438,21.8279,21.8332,22600.0
2010-04-22 11:15:00,41.13,41.14,41.12,41.12,35700.0,21.8279,21.8332,21.8226,21.8226,35700.0
2010-04-22 11:20:00,41.13,41.16,41.13,41.13,23000.0,21.8279,21.8438,21.8279,21.8279,23000.0
2010-04-22 11:25:00,41.13,41.15,41.12,41.14,20700.0,21.8279,21.8385,21.8226,21.8332,20700.0
2010-04-22 11:30:00,41.13,41.15,41.11,41.12,27300.0,21.8279,21.8385,21.8173,21.8226,27300.0
2010-04-22 11:35:00,41.11,41.13,41.09,41.13,22600.0,21.8173,21.8279,21.8067,21.8279,22600.0
2010-04-22 11:40:00,41.14,41.15,41.12,41.13,17000.0,21.8332,21.8385,21.8226,21.8279,17000.0
2010-04-22 11:45:00,41.13,41.14,41.11,41.11,13300.0,21.8279,21.8332,21.8173,21.8173,13300.0
2010-04-22 11:50:00,41.11,41.17,41.11,41.17,26100.0,21.8173,21.8491,21.8173,21.8491,26100.0
2010-04-22 11:55:00,41.17,41.21,41.17,41.2,34800.0,21.8491,21.8704,21.8491,21.8651,34800.0
2010-04-22 12:00:00,41.2,41.21,41.17,41.17,27400.0,21.8651,21.8704,21.8491,21.8491,27400.0
2010-04-22 12:05:00,41.17,41.18,41.16,41.17,12800.0,21.8491,21.8544,21.8438,21.8491,12800.0
2010-04-22 12:10:00,41.16,41.18,41.1,41.1,53700.0,21.8438,21.8544,21.812,21.812,53700.0
2010-04-22 12:15:00,41.11,41.11,41.09,41.09,19900.0,21.8173,21.8173,21.8067,21.8067,19900.0
2010-04-22 12:20:00,41.09,41.1,41.09,41.09,18400.0,21.8067,21.812,21.8067,21.8067,18400.0
2010-04-22 12:25:00,41.09,41.09,41.07,41.07,19500.0,21.8067,21.8067,21.7961,21.7961,19500.0
2010-04-22 12:30:00,41.07,41.1,41.05,41.1,62400.0,21.7961,21.812,21.7855,21.812,62400.0
2010-04-22 12:35:00,41.1,41.13,41.1,41.12,24400.0,21.812,21.8279,21.812,21.8226,24400.0
2010-04-22 12:40:00,41.12,41.13,41.09,41.1,37800.0,21.8226,21.8279,21.8067,21.812,37800.0
2010-04-22 12:45:00,41.11,41.11,41.09,41.09,10600.0,21.8173,21.8173,21.8067,21.8067,10600.0
2010-04-22 12:50:00,41.09,41.1,41.07,41.09,58200.0,21.8067,21.812,21.7961,21.8067,58200.0
2010-04-22 12:55:00,41.09,41.09,41.07,41.08,36900.0,21.8067,21.8067,21.7961,21.8014,36900.0
2010-04-22 13:00:00,41.08,41.16,41.07,41.16,70300.0,21.8014,21.8438,21.7961,21.8438,70300.0
2010-04-22 13:05:00,41.16,41.24,41.16,41.22,55500.0,21.8438,21.8863,21.8438,21.8757,55500.0
2010-04-22 13:10:00,41.23,41.26,41.22,41.25,33300.0,21.881,21.8969,21.8757,21.8916,33300.0
2010-04-22 13:15:00,41.25,41.28,41.24,41.24,33800.0,21.8916,21.9075,21.8863,21.8863,33800.0
2010-04-22 13:20:00,41.24,41.28,41.24,41.24,39700.0,21.8863,21.9075,21.8863,21.8863,39700.0
2010-04-22 13:25:00,41.24,41.26,41.23,41.23,49800.0,21.8863,21.8969,21.881,21.881,49800.0
2010-04-22 13:30:00,41.23,41.24,41.19,41.19,18600.0,21.881,21.8863,21.8598,21.8598,18600.0
2010-04-22 13:35:00,41.19,41.19,41.16,41.17,42000.0,21.8598,21.8598,21.8438,21.8491,42000.0
2010-04-22 13:40:00,41.17,41.18,41.17,41.17,20400.0,21.8491,21.8544,21.8491,21.8491,20400.0
2010-04-22 13:45:00,41.18,41.19,41.13,41.13,73600.0,21.8544,21.8598,21.8279,21.8279,73600.0
2010-04-22 13:50:00,41.13,41.13,41.11,41.12,28700.0,21.8279,21.8279,21.8173,21.8226,28700.0
2010-04-22 13:55:00,41.12,41.17,41.1,41.11,48800.0,21.8226,21.8491,21.812,21.8173,48800.0
2010-04-22 14:00:00,41.11,41.13,41.08,41.1,56100.0,21.8173,21.8279,21.8014,21.812,56100.0
2010-04-22 14:05:00,41.1,41.12,41.08,41.12,30200.0,21.812,21.8226,21.8014,21.8226,30200.0
2010-04-22 14:10:00,41.13,41.15,41.11,41.14,13200.0,21.8279,21.8385,21.8173,21.8332,13200.0
2010-04-22 14:15:00,41.15,41.2,41.15,41.19,29900.0,21.8385,21.8651,21.8385,21.8598,29900.0
2010-04-22 14:20:00,41.19,41.2,41.18,41.2,20700.0,21.8598,21.8651,21.8544,21.8651,20700.0
2010-04-22 14:25:00,41.2,41.28,41.2,41.28,27100.0,21.8651,21.9075,21.8651,21.9075,27100.0
2010-04-22 14:30:00,41.27,41.28,41.25,41.26,36500.0,21.9022,21.9075,21.8916,21.8969,36500.0
2010-04-22 14:35:00,41.25,41.27,41.24,41.26,36300.0,21.8916,21.9022,21.8863,21.8969,36300.0
2010-04-22 14:40:00,41.26,41.28,41.25,41.26,36400.0,21.8969,21.9075,21.8916,21.8969,36400.0
2010-04-22 14:45:00,41.27,41.3,41.26,41.26,40200.0,21.9022,21.9181,21.8969,21.8969,40200.0
2010-04-22 14:50:00,41.26,41.26,41.23,41.25,32700.0,21.8969,21.8969,21.881,21.8916,32700.0
2010-04-22 14:55:00,41.24,41.26,41.21,41.23,27300.0,21.8863,21.8969,21.8704,21.881,27300.0
2010-04-22 15:00:00,41.24,41.25,41.21,41.25,25400.0,21.8863,21.8916,21.8704,21.8916,25400.0
2010-04-22 15:05:00,41.25,41.26,41.25,41.26,16000.0,21.8916,21.8969,21.8916,21.8969,16000.0
2010-04-22 15:10:00,41.26,41.26,41.23,41.25,17500.0,21.8969,21.8969,21.881,21.8916,17500.0
2010-04-22 15:15:00,41.26,41.26,41.23,41.23,55100.0,21.8969,21.8969,21.881,21.881,55100.0
2010-04-22 15:20:00,41.23,41.28,41.23,41.27,36200.0,21.881,21.9075,21.881,21.9022,36200.0
2010-04-22 15:25:00,41.26,41.31,41.26,41.31,24700.0,21.8969,21.9234,21.8969,21.9234,24700.0
2010-04-22 15:30:00,41.31,41.34,41.29,41.34,33000.0,21.9234,21.9394,21.9128,21.9394,33000.0
2010-04-22 15:35:00,41.34,41.35,41.33,41.34,23100.0,21.9394,21.9447,21.9341,21.9394,23100.0
2010-04-22 15:40:00,41.34,41.35,41.33,41.35,41900.0,21.9394,21.9447,21.9341,21.9447,41900.0
2010-04-22 15:45:00,41.35,41.35,41.3,41.32,39800.0,21.9447,21.9447,21.9181,21.9287,39800.0
2010-04-22 15:50:00,41.31,41.37,41.31,41.35,71800.0,21.9234,21.9553,21.9234,21.9447,71800.0
2010-04-22 15:55:00,41.36,41.39,41.35,41.36,83200.0,21.95,21.9659,21.9447,21.95,83200.0
2010-04-23 09:30:00,41.4,41.4,41.17,41.2,41400.0,21.9712,21.9712,21.8491,21.8651,41400.0
2010-04-23 09:35:00,41.19,41.24,41.12,41.19,38700.0,21.8598,21.8863,21.8226,21.8598,38700.0
2010-04-23 09:40:00,41.18,41.22,41.13,41.13,36200.0,21.8544,21.8757,21.8279,21.8279,36200.0
2010-04-23 09:45:00,41.13,41.16,41.11,41.13,21500.0,21.8279,21.8438,21.8173,21.8279,21500.0
2010-04-23 09:50:00,41.15,41.22,41.14,41.22,22200.0,21.8385,21.8757,21.8332,21.8757,22200.0
2010-04-23 09:55:00,41.21,41.23,41.2,41.21,23700.0,21.8704,21.881,21.8651,21.8704,23700.0
2010-04-23 10:00:00,41.22,41.35,41.22,41.31,52700.0,21.8757,21.9447,21.8757,21.9234,52700.0
2010-04-23 10:05:00,41.32,41.4,41.32,41.4,18800.0,21.9287,21.9712,21.9287,21.9712,18800.0
2010-04-23 10:10:00,41.42,41.46,41.41,41.42,39300.0,21.9818,22.003,21.9765,21.9818,39300.0
2010-04-23 10:15:00,41.42,41.43,41.38,41.39,37300.0,21.9818,21.9871,21.9606,21.9659,37300.0
2010-04-23 10:20:00,41.39,41.44,41.36,41.44,29200.0,21.9659,21.9924,21.95,21.9924,29200.0
2010-04-23 10:25:00,41.43,41.46,41.41,41.44,21500.0,21.9871,22.003,21.9765,21.9924,21500.0
2010-04-23 10:30:00,41.43,41.44,41.35,41.36,27300.0,21.9871,21.9924,21.9447,21.95,27300.0
2010-04-23 10:35:00,41.35,41.45,41.35,41.45,14700.0,21.9447,21.9977,21.9447,21.9977,14700.0
2010-04-23 10:40:00,41.45,41.47,41.42,41.46,58800.0,21.9977,22.0084,21.9818,22.003,58800.0
2010-04-23 10:45:00,41.45,41.49,41.44,41.49,23900.0,21.9977,22.019,21.9924,22.019,23900.0
2010-04-23 10:50:00,41.49,41.54,41.48,41.52,20700.0,22.019,22.0455,22.0137,22.0349,20700.0
2010-04-23 10:55:00,41.53,41.54,41.52,41.53,15800.0,22.0402,22.0455,22.0349,22.0402,15800.0
2010-04-23 11:00:00,41.52,41.53,41.47,41.49,33500.0,22.0349,22.0402,22.0084,22.019,33500.0
2010-04-23 11:05:00,41.49,41.52,41.47,41.5,16700.0,22.019,22.0349,22.0084,22.0243,16700.0
2010-04-23 11:10:00,41.51,41.57,41.49,41.57,22900.0,22.0296,22.0614,22.019,22.0614,22900.0
2010-04-23 11:15:00,41.57,41.64,41.56,41.63,15800.0,22.0614,22.0986,22.0561,22.0933,15800.0
2010-04-23 11:20:00,41.63,41.64,41.61,41.62,17700.0,22.0933,22.0986,22.0826,22.088,17700.0
2010-04-23 11:25:00,41.61,41.62,41.56,41.57,16700.0,22.0826,22.088,22.0561,22.0614,16700.0
2010-04-23 11:30:00,41.56,41.57,41.51,41.52,23200.0,22.0561,22.0614,22.0296,22.0349,23200.0
2010-04-23 11:35:00,41.52,41.6,41.52,41.59,24900.0,22.0349,22.0773,22.0349,22.072,24900.0
2010-04-23 11:40:00,41.59,41.6,41.51,41.56,114500.0,22.072,22.0773,22.0296,22.0561,114500.0
2010-04-23 11:45:00,41.57,41.57,41.51,41.51,16100.0,22.0614,22.0614,22.0296,22.0296,16100.0
2010-04-23 11:50:00,41.52,41.52,41.46,41.47,25000.0,22.0349,22.0349,22.003,22.0084,25000.0
2010-04-23 11:55:00,41.46,41.48,41.43,41.44,20700.0,22.003,22.0137,21.9871,21.9924,20700.0
2010-04-23 12:00:00,41.44,41.45,41.4,41.4,33400.0,21.9924,21.9977,21.9712,21.9712,33400.0
2010-04-23 12:05:00,41.4,41.4,41.38,41.39,27800.0,21.9712,21.9712,21.9606,21.9659,27800.0
2010-04-23 12:10:00,41.38,41.39,41.34,41.34,22900.0,21.9606,21.9659,21.9394,21.9394,22900.0
2010-04-23 12:15:00,41.35,41.36,41.32,41.36,19600.0,21.9447,21.95,21.9287,21.95,19600.0
2010-04-23 12:20:00,41.36,41.39,41.34,41.37,32600.0,21.95,21.9659,21.9394,21.9553,32600.0
2010-04-23 12:25:00,41.37,41.39,41.37,41.38,5400.0,21.9553,21.9659,21.9553,21.9606,5400.0
2010-04-23 12:30:00,41.39,41.42,41.38,41.42,17700.0,21.9659,21.9818,21.9606,21.9818,17700.0
2010-04-23 12:35:00,41.42,41.46,41.42,41.45,25300.0,21.9818,22.003,21.9818,21.9977,25300.0
2010-04-23 12:40:00,41.45,41.49,41.45,41.48,17900.0,21.9977,22.019,21.9977,22.0137,17900.0
2010-04-23 12:45:00,41.49,41.49,41.44,41.44,46500.0,22.019,22.019,21.9924,21.9924,46500.0
2010-04-23 12:50:00,41.44,41.47,41.44,41.46,18200.0,21.9924,22.0084,21.9924,22.003,18200.0
2010-04-23 12:55:00,41.46,41.48,41.45,41.47,12400.0,22.003,22.0137,21.9977,22.0084,12400.0
2010-04-23 13:00:00,41.47,41.54,41.46,41.52,23200.0,22.0084,22.0455,22.003,22.0349,23200.0
2010-04-23 13:05:00,41.53,41.55,41.51,41.51,14500.0,22.0402,22.0508,22.0296,22.0296,14500.0
2010-04-23 13:10:00,41.51,41.53,41.5,41.52,11400.0,22.0296,22.0402,22.0243,22.0349,11400.0
2010-04-23 13:15:00,41.52,41.53,41.47,41.48,20000.0,22.0349,22.0402,22.0084,22.0137,20000.0
2010-04-23 13:20:00,41.47,41.52,41.47,41.5,27500.0,22.0084,22.0349,22.0084,22.0243,27500.0
2010-04-23 13:25:00,41.49,41.5,41.49,41.49,13500.0,22.019,22.0243,22.019,22.019,13500.0
2010-04-23 13:30:00,41.49,41.5,41.48,41.5,16300.0,22.019,22.0243,22.0137,22.0243,16300.0
2010-04-23 13:35:00,41.5,41.51,41.49,41.5,13300.0,22.0243,22.0296,22.019,22.0243,13300.0
2010-04-23 13:40:00,41.51,41.51,41.48,41.48,19800.0,22.0296,22.0296,22.0137,22.0137,19800.0
2010-04-23 13:45:00,41.49,41.53,41.48,41.51,16700.0,22.019,22.0402,22.0137,22.0296,16700.0
2010-04-23 13:50:00,41.52,41.53,41.51,41.52,15700.0,22.0349,22.0402,22.0296,22.0349,15700.0
2010-04-23 13:55:00,41.52,41.53,41.5,41.51,31900.0,22.0349,22.0402,22.0243,22.0296,31900.0
2010-04-23 14:00:00,41.5,41.53,41.49,41.53,16700.0,22.0243,22.0402,22.019,22.0402,16700.0
2010-04-23 14:05:00,41.53,41.55,41.53,41.55,15900.0,22.0402,22.0508,22.0402,22.0508,15900.0
2010-04-23 14:10:00,41.54,41.58,41.52,41.54,95900.0,22.0455,22.0667,22.0349,22.0455,95900.0
2010-04-23 14:15:00,41.54,41.58,41.53,41.56,40600.0,22.0455,22.0667,22.0402,22.0561,40600.0
2010-04-23 14:20:00,41.55,41.59,41.55,41.59,12200.0,22.0508,22.072,22.0508,22.072,12200.0
2010-04-23 14:25:00,41.59,41.59,41.58,41.58,8600.0,22.072,22.072,22.0667,22.0667,8600.0
2010-04-23 14:30:00,41.57,41.57,41.55,41.57,16200.0,22.0614,22.0614,22.0508,22.0614,16200.0
2010-04-23 14:35:00,41.57,41.58,41.55,41.56,12600.0,22.0614,22.0667,22.0508,22.0561,12600.0
2010-04-23 14:40:00,41.56,41.57,41.54,41.55,25000.0,22.0561,22.0614,22.0455,22.0508,25000.0
2010-04-23 14:45:00,41.55,41.56,41.53,41.53,20400.0,22.0508,22.0561,22.0402,22.0402,20400.0
2010-04-23 14:50:00,41.54,41.61,41.53,41.61,30300.0,22.0455,22.0826,22.0402,22.0826,30300.0
2010-04-23 14:55:00,41.61,41.63,41.61,41.62,13500.0,22.0826,22.0933,22.0826,22.088,13500.0
2010-04-23 15:00:00,41.63,41.63,41.61,41.63,12900.0,22.0933,22.0933,22.0826,22.0933,12900.0
2010-04-23 15:05:00,41.62,41.62,41.6,41.62,23100.0,22.088,22.088,22.0773,22.088,23100.0
2010-04-23 15:10:00,41.62,41.63,41.61,41.62,11700.0,22.088,22.0933,22.0826,22.088,11700.0
2010-04-23 15:15:00,41.63,41.66,41.58,41.66,83400.0,22.0933,22.1092,22.0667,22.1092,83400.0
2010-04-23 15:20:00,41.65,41.68,41.65,41.67,23600.0,22.1039,22.1198,22.1039,22.1145,23600.0
2010-04-23 15:25:00,41.68,41.68,41.65,41.67,12300.0,22.1198,22.1198,22.1039,22.1145,12300.0
2010-04-23 15:30:00,41.68,41.7,41.67,41.69,24100.0,22.1198,22.1304,22.1145,22.1251,24100.0
2010-04-23 15:35:00,41.7,41.72,41.69,41.72,26600.0,22.1304,22.141,22.1251,22.141,26600.0
2010-04-23 15:40:00,41.72,41.72,41.68,41.7,46900.0,22.141,22.141,22.1198,22.1304,46900.0
2010-04-23 15:45:00,41.7,41.8,41.69,41.78,48200.0,22.1304,22.1835,22.1251,22.1729,48200.0
2010-04-23 15:50:00,41.78,41.79,41.74,41.76,52100.0,22.1729,22.1782,22.1516,22.1623,52100.0
2010-04-23 15:55:00,41.75,41.77,41.74,41.74,98700.0,22.1569,22.1676,22.1516,22.1516,98700.0
2010-04-26 09:30:00,41.57,41.77,41.57,41.76,31000.0,22.0614,22.1676,22.0614,22.1623,31000.0
2010-04-26 09:35:00,41.77,41.89,41.77,41.88,40100.0,22.1676,22.2312,22.1676,22.2259,40100.0
2010-04-26 09:40:00,41.88,41.99,41.88,41.95,49900.0,22.2259,22.2843,22.2259,22.2631,49900.0
2010-04-26 09:45:00,41.95,42.0,41.95,41.99,30700.0,22.2631,22.2896,22.2631,22.2843,30700.0
2010-04-26 09:50:00,41.99,42.09,41.98,42.08,163900.0,22.2843,22.3374,22.279,22.3321,163900.0
2010-04-26 09:55:00,42.09,42.1,42.07,42.08,92200.0,22.3374,22.3427,22.3268,22.3321,92200.0
2010-04-26 10:00:00,42.08,42.19,42.08,42.19,90700.0,22.3321,22.3905,22.3321,22.3905,90700.0
2010-04-26 10:05:00,42.2,42.23,42.12,42.14,100100.0,22.3958,22.4117,22.3533,22.3639,100100.0
2010-04-26 10:10:00,42.15,42.17,42.12,42.14,43300.0,22.3692,22.3798,22.3533,22.3639,43300.0
2010-04-26 10:15:00,42.13,42.14,42.08,42.08,70500.0,22.3586,22.3639,22.3321,22.3321,70500.0
2010-04-26 10:20:00,42.08,42.08,41.92,41.92,74000.0,22.3321,22.3321,22.2472,22.2472,74000.0
2010-04-26 10:25:00,41.92,41.94,41.9,41.9,41800.0,22.2472,22.2578,22.2366,22.2366,41800.0
2010-04-26 10:30:00,41.9,41.99,41.9,41.96,27800.0,22.2366,22.2843,22.2366,22.2684,27800.0
2010-04-26 10:35:00,41.95,41.96,41.94,41.94,17100.0,22.2631,22.2684,22.2578,22.2578,17100.0
2010-04-26 10:40:00,41.94,41.97,41.94,41.97,26200.0,22.2578,22.2737,22.2578,22.2737,26200.0
2010-04-26 10:45:00,41.96,42.02,41.96,41.99,18600.0,22.2684,22.3002,22.2684,22.2843,18600.0
2010-04-26 10:50:00,41.99,42.04,41.98,42.03,25200.0,22.2843,22.3109,22.279,22.3055,25200.0
2010-04-26 10:55:00,42.03,42.06,42.03,42.04,34900.0,22.3055,22.3215,22.3055,22.3109,34900.0
2010-04-26 11:00:00,42.03,42.07,42.01,42.06,46700.0,22.3055,22.3268,22.2949,22.3215,46700.0
2010-04-26 11:05:00,42.05,42.08,42.05,42.07,17300.0,22.3162,22.3321,22.3162,22.3268,17300.0
2010-04-26 11:10:00,42.06,42.1,42.06,42.08,26200.0,22.3215,22.3427,22.3215,22.3321,26200.0
2010-04-26 11:15:00,42.08,42.09,42.07,42.07,12200.0,22.3321,22.3374,22.3268,22.3268,12200.0
2010-04-26 11:20:00,42.08,42.08,42.04,42.04,26600.0,22.3321,22.3321,22.3109,22.3109,26600.0
2010-04-26 11:25:00,42.03,42.05,42.03,42.03,12300.0,22.3055,22.3162,22.3055,22.3055,12300.0
2010-04-26 11:30:00,42.03,42.04,42.02,42.03,26000.0,22.3055,22.3109,22.3002,22.3055,26000.0
2010-04-26 11:35:00,42.02,42.08,42.01,42.07,52100.0,22.3002,22.3321,22.2949,22.3268,52100.0
2010-04-26 11:40:00,42.08,42.08,42.06,42.07,15000.0,22.3321,22.3321,22.3215,22.3268,15000.0
2010-04-26 11:45:00,42.07,42.1,42.06,42.09,19900.0,22.3268,22.3427,22.3215,22.3374,19900.0
2010-04-26 11:50:00,42.09,42.09,42.06,42.06,23000.0,22.3374,22.3374,22.3215,22.3215,23000.0
2010-04-26 11:55:00,42.05,42.06,42.02,42.04,48600.0,22.3162,22.3215,22.3002,22.3109,48600.0
2010-04-26 12:00:00,42.03,42.04,42.03,42.04,9600.0,22.3055,22.3109,22.3055,22.3109,9600.0
2010-04-26 12:05:00,42.04,42.05,42.02,42.04,45400.0,22.3109,22.3162,22.3002,22.3109,45400.0
2010-04-26 12:10:00,42.04,42.08,42.04,42.08,23700.0,22.3109,22.3321,22.3109,22.3321,23700.0
2010-04-26 12:15:00,42.08,42.09,42.07,42.07,21400.0,22.3321,22.3374,22.3268,22.3268,21400.0
2010-04-26 12:20:00,42.08,42.08,42.05,42.06,15700.0,22.3321,22.3321,22.3162,22.3215,15700.0
2010-04-26 12:25:00,42.05,42.06,42.05,42.05,7300.0,22.3162,22.3215,22.3162,22.3162,7300.0
2010-04-26 12:30:00,42.05,42.1,42.05,42.1,36300.0,22.3162,22.3427,22.3162,22.3427,36300.0
2010-04-26 12:35:00,42.1,42.13,42.08,42.1,30600.0,22.3427,22.3586,22.3321,22.3427,30600.0
2010-04-26 12:40:00,42.1,42.1,42.03,42.03,31300.0,22.3427,22.3427,22.3055,22.3055,31300.0
2010-04-26 12:45:00,42.03,42.05,42.0,42.03,46200.0,22.3055,22.3162,22.2896,22.3055,46200.0
2010-04-26 12:50:00,42.02,42.03,42.01,42.01,23000.0,22.3002,22.3055,22.2949,22.2949,23000.0
2010-04-26 12:55:00,42.02,42.06,42.01,42.06,20700.0,22.3002,22.3215,22.2949,22.3215,20700.0
2010-04-26 13:00:00,42.06,42.08,42.05,42.05,12700.0,22.3215,22.3321,22.3162,22.3162,12700.0
2010-04-26 13:05:00,42.06,42.06,42.04,42.04,12100.0,22.3215,22.3215,22.3109,22.3109,12100.0
2010-04-26 13:10:00,42.04,42.08,42.03,42.08,32900.0,22.3109,22.3321,22.3055,22.3321,32900.0
2010-04-26 13:15:00,42.08,42.09,42.07,42.09,12800.0,22.3321,22.3374,22.3268,22.3374,12800.0
2010-04-26 13:20:00,42.09,42.09,42.07,42.08,11300.0,22.3374,22.3374,22.3268,22.3321,11300.0
2010-04-26 13:25:00,42.08,42.08,42.05,42.06,9400.0,22.3321,22.3321,22.3162,22.3215,9400.0
2010-04-26 13:30:00,42.06,42.06,42.03,42.04,26800.0,22.3215,22.3215,22.3055,22.3109,26800.0
2010-04-26 13:35:00,42.04,42.04,42.02,42.03,26700.0,22.3109,22.3109,22.3002,22.3055,26700.0
2010-04-26 13:40:00,42.03,42.07,42.03,42.07,15900.0,22.3055,22.3268,22.3055,22.3268,15900.0
2010-04-26 13:45:00,42.07,42.08,42.05,42.07,16700.0,22.3268,22.3321,22.3162,22.3268,16700.0
2010-04-26 13:50:00,42.06,42.07,42.06,42.07,11800.0,22.3215,22.3268,22.3215,22.3268,11800.0
2010-04-26 13:55:00,42.06,42.07,42.06,42.06,5900.0,22.3215,22.3268,22.3215,22.3215,5900.0
2010-04-26 14:00:00,42.07,42.07,42.05,42.05,10400.0,22.3268,22.3268,22.3162,22.3162,10400.0
2010-04-26 14:05:00,42.05,42.06,41.98,41.98,37600.0,22.3162,22.3215,22.279,22.279,37600.0
2010-04-26 14:10:00,41.99,42.0,41.97,42.0,20300.0,22.2843,22.2896,22.2737,22.2896,20300.0
2010-04-26 14:15:00,42.0,42.01,42.0,42.01,7700.0,22.2896,22.2949,22.2896,22.2949,7700.0
2010-04-26 14:20:00,42.01,42.1,42.01,42.1,21800.0,22.2949,22.3427,22.2949,22.3427,21800.0
2010-04-26 14:25:00,42.1,42.13,42.09,42.13,44400.0,22.3427,22.3586,22.3374,22.3586,44400.0
2010-04-26 14:30:00,42.12,42.13,42.11,42.11,9100.0,22.3533,22.3586,22.348,22.348,9100.0
2010-04-26 14:35:00,42.11,42.12,42.07,42.07,21200.0,22.348,22.3533,22.3268,22.3268,21200.0
2010-04-26 14:40:00,42.08,42.08,42.07,42.07,13700.0,22.3321,22.3321,22.3268,22.3268,13700.0
2010-04-26 14:45:00,42.07,42.11,42.07,42.11,21900.0,22.3268,22.348,22.3268,22.348,21900.0
2010-04-26 14:50:00,42.11,42.11,42.09,42.09,20300.0,22.348,22.348,22.3374,22.3374,20300.0
2010-04-26 14:55:00,42.1,42.1,42.03,42.03,41300.0,22.3427,22.3427,22.3055,22.3055,41300.0
2010-04-26 15:00:00,42.02,42.05,42.02,42.02,31700.0,22.3002,22.3162,22.3002,22.3002,31700.0
2010-04-26 15:05:00,42.01,42.03,42.01,42.01,24300.0,22.2949,22.3055,22.2949,22.2949,24300.0
2010-04-26 15:10:00,42.01,42.01,41.96,41.96,41100.0,22.2949,22.2949,22.2684,22.2684,41100.0
2010-04-26 15:15:00,41.97,41.99,41.95,41.95,44300.0,22.2737,22.2843,22.2631,22.2631,44300.0
2010-04-26 15:20:00,41.94,41.96,41.93,41.96,31100.0,22.2578,22.2684,22.2525,22.2684,31100.0
2010-04-26 15:25:00,41.96,41.96,41.94,41.95,20800.0,22.2684,22.2684,22.2578,22.2631,20800.0
2010-04-26 15:30:00,41.95,41.98,41.94,41.96,31900.0,22.2631,22.279,22.2578,22.2684,31900.0
2010-04-26 15:35:00,41.96,41.96,41.94,41.94,24200.0,22.2684,22.2684,22.2578,22.2578,24200.0
2010-04-26 15:40:00,41.94,41.96,41.94,41.94,40300.0,22.2578,22.2684,22.2578,22.2578,40300.0
2010-04-26 15:45:00,41.94,41.95,41.9,41.91,114800.0,22.2578,22.2631,22.2366,22.2419,114800.0
2010-04-26 15:50:00,41.91,41.91,41.88,41.89,56800.0,22.2419,22.2419,22.2259,22.2312,56800.0
2010-04-26 15:55:00,41.88,41.89,41.85,41.87,113600.0,22.2259,22.2312,22.21,22.2206,113600.0
2010-04-27 09:30:00,41.63,41.82,41.37,41.69,72900.0,22.0933,22.1941,21.9553,22.1251,72900.0
2010-04-27 09:35:00,41.69,41.78,41.66,41.77,68000.0,22.1251,22.1729,22.1092,22.1676,68000.0
2010-04-27 09:40:00,41.78,41.81,41.72,41.73,53700.0,22.1729,22.1888,22.141,22.1463,53700.0
2010-04-27 09:45:00,41.73,41.79,41.73,41.73,50300.0,22.1463,22.1782,22.1463,22.1463,50300.0
2010-04-27 09:50:00,41.73,41.81,41.73,41.81,52800.0,22.1463,22.1888,22.1463,22.1888,52800.0
2010-04-27 09:55:00,41.81,41.82,41.72,41.75,57300.0,22.1888,22.1941,22.141,22.1569,57300.0
2010-04-27 10:00:00,41.75,41.87,41.74,41.83,133000.0,22.1569,22.2206,22.1516,22.1994,133000.0
2010-04-27 10:05:00,41.83,41.93,41.83,41.88,32700.0,22.1994,22.2525,22.1994,22.2259,32700.0
2010-04-27 10:10:00,41.89,41.93,41.88,41.9,63200.0,22.2312,22.2525,22.2259,22.2366,63200.0
2010-04-27 10:15:00,41.9,41.91,41.89,41.89,31000.0,22.2366,22.2419,22.2312,22.2312,31000.0
2010-04-27 10:20:00,41.89,41.92,41.89,41.9,29100.0,22.2312,22.2472,22.2312,22.2366,29100.0
2010-04-27 10:25:00,41.89,41.92,41.88,41.89,45700.0,22.2312,22.2472,22.2259,22.2312,45700.0
2010-04-27 10:30:00,41.9,41.91,41.89,41.91,19000.0,22.2366,22.2419,22.2312,22.2419,19000.0
2010-04-27 10:35:00,41.91,41.91,41.88,41.88,22900.0,22.2419,22.2419,22.2259,22.2259,22900.0
2010-04-27 10:40:00,41.89,41.89,41.84,41.86,24800.0,22.2312,22.2312,22.2047,22.2153,24800.0
2010-04-27 10:45:00,41.86,41.86,41.83,41.83,22700.0,22.2153,22.2153,22.1994,22.1994,22700.0
2010-04-27 10:50:00,41.83,41.83,41.73,41.78,45500.0,22.1994,22.1994,22.1463,22.1729,45500.0
2010-04-27 10:55:00,41.78,41.86,41.76,41.85,19400.0,22.1729,22.2153,22.1623,22.21,19400.0
2010-04-27 11:00:00,41.85,41.87,41.83,41.84,23600.0,22.21,22.2206,22.1994,22.2047,23600.0
2010-04-27 11:05:00,41.84,41.87,41.83,41.83,42200.0,22.2047,22.2206,22.1994,22.1994,42200.0
2010-04-27 11:10:00,41.83,41.84,41.71,41.73,25500.0,22.1994,22.2047,22.1357,22.1463,25500.0
2010-04-27 11:15:00,41.73,41.73,41.59,41.66,25900.0,22.1463,22.1463,22.072,22.1092,25900.0
2010-04-27 11:20:00,41.67,41.73,41.61,41.61,63300.0,22.1145,22.1463,22.0826,22.0826,63300.0
2010-04-27 11:25:00,41.61,41.61,41.46,41.59,111200.0,22.0826,22.0826,22.003,22.072,111200.0
2010-04-27 11:30:00,41.57,41.57,41.32,41.45,61400.0,22.0614,22.0614,21.9287,21.9977,61400.0
2010-04-27 11:35:00,41.46,41.51,41.43,41.43,50100.0,22.003,22.0296,21.9871,21.9871,50100.0
2010-04-27 11:40:00,41.44,41.51,41.44,41.5,48200.0,21.9924,22.0296,21.9924,22.0243,48200.0
2010-04-27 11:45:00,41.5,41.51,41.46,41.46,43700.0,22.0243,22.0296,22.003,22.003,43700.0
2010-04-27 11:50:00,41.47,41.48,41.37,41.39,29000.0,22.0084,22.0137,21.9553,21.9659,29000.0
2010-04-27 11:55:00,41.37,41.4,41.32,41.37,27400.0,21.9553,21.9712,21.9287,21.9553,27400.0
2010-04-27 12:00:00,41.37,41.45,41.37,41.45,18600.0,21.9553,21.9977,21.9553,21.9977,18600.0
2010-04-27 12:05:00,41.44,41.47,41.38,41.38,32200.0,21.9924,22.0084,21.9606,21.9606,32200.0
2010-04-27 12:10:00,41.38,41.4,41.25,41.3,70700.0,21.9606,21.9712,21.8916,21.9181,70700.0
2010-04-27 12:15:00,41.3,41.4,41.29,41.38,43300.0,21.9181,21.9712,21.9128,21.9606,43300.0
2010-04-27 12:20:00,41.38,41.38,41.31,41.36,21700.0,21.9606,21.9606,21.9234,21.95,21700.0
2010-04-27 12:25:00,41.37,41.38,41.32,41.35,25000.0,21.9553,21.9606,21.9287,21.9447,25000.0
2010-04-27 12:30:00,41.33,41.33,41.29,41.29,7600.0,21.9341,21.9341,21.9128,21.9128,7600.0
2010-04-27 12:35:00,41.29,41.35,41.29,41.34,17300.0,21.9128,21.9447,21.9128,21.9394,17300.0
2010-04-27 12:40:00,41.34,41.38,41.33,41.37,13900.0,21.9394,21.9606,21.9341,21.9553,13900.0
2010-04-27 12:45:00,41.38,41.46,41.37,41.45,48500.0,21.9606,22.003,21.9553,21.9977,48500.0
2010-04-27 12:50:00,41.45,41.46,41.42,41.45,45200.0,21.9977,22.003,21.9818,21.9977,45200.0
2010-04-27 12:55:00,41.46,41.47,41.44,41.45,12400.0,22.003,22.0084,21.9924,21.9977,12400.0
2010-04-27 13:00:00,41.44,41.46,41.43,41.43,9400.0,21.9924,22.003,21.9871,21.9871,9400.0
2010-04-27 13:05:00,41.44,41.45,41.41,41.41,16700.0,21.9924,21.9977,21.9765,21.9765,16700.0
2010-04-27 13:10:00,41.41,41.42,41.39,41.39,6700.0,21.9765,21.9818,21.9659,21.9659,6700.0
2010-04-27 13:15:00,41.4,41.55,41.39,41.54,39300.0,21.9712,22.0508,21.9659,22.0455,39300.0
2010-04-27 13:20:00,41.55,41.59,41.54,41.55,17900.0,22.0508,22.072,22.0455,22.0508,17900.0
2010-04-27 13:25:00,41.54,41.56,41.54,41.54,10000.0,22.0455,22.0561,22.0455,22.0455,10000.0
2010-04-27 13:30:00,41.54,41.56,41.51,41.53,63700.0,22.0455,22.0561,22.0296,22.0402,63700.0
2010-04-27 13:35:00,41.53,41.59,41.51,41.57,15400.0,22.0402,22.072,22.0296,22.0614,15400.0
2010-04-27 13:40:00,41.58,41.63,41.58,41.62,41400.0,22.0667,22.0933,22.0667,22.088,41400.0
2010-04-27 13:45:00,41.62,41.63,41.6,41.63,11100.0,22.088,22.0933,22.0773,22.0933,11100.0
2010-04-27 13:50:00,41.63,41.67,41.63,41.63,14100.0,22.0933,22.1145,22.0933,22.0933,14100.0
2010-04-27 13:55:00,41.63,41.65,41.59,41.59,22700.0,22.0933,22.1039,22.072,22.072,22700.0
2010-04-27 14:00:00,41.58,41.59,41.46,41.48,49600.0,22.0667,22.072,22.003,22.0137,49600.0
2010-04-27 14:05:00,41.48,41.54,41.48,41.52,22300.0,22.0137,22.0455,22.0137,22.0349,22300.0
2010-04-27 14:10:00,41.52,41.53,41.51,41.52,31300.0,22.0349,22.0402,22.0296,22.0349,31300.0
2010-04-27 14:15:00,41.53,41.55,41.53,41.53,18900.0,22.0402,22.0508,22.0402,22.0402,18900.0
2010-04-27 14:20:00,41.53,41.53,41.51,41.52,18200.0,22.0402,22.0402,22.0296,22.0349,18200.0
2010-04-27 14:25:00,41.52,41.56,41.52,41.53,20300.0,22.0349,22.0561,22.0349,22.0402,20300.0
2010-04-27 14:30:00,41.54,41.54,41.52,41.52,30400.0,22.0455,22.0455,22.0349,22.0349,30400.0
2010-04-27 14:35:00,41.52,41.52,41.46,41.46,28600.0,22.0349,22.0349,22.003,22.003,28600.0
2010-04-27 14:40:00,41.47,41.47,41.43,41.43,31000.0,22.0084,22.0084,21.9871,21.9871,31000.0
2010-04-27 14:45:00,41.43,41.43,41.38,41.38,54500.0,21.9871,21.9871,21.9606,21.9606,54500.0
2010-04-27 14:50:00,41.38,41.45,41.34,41.45,47100.0,21.9606,21.9977,21.9394,21.9977,47100.0
2010-04-27 14:55:00,41.46,41.49,41.4,41.44,35500.0,22.003,22.019,21.9712,21.9924,35500.0
2010-04-27 15:00:00,41.44,41.49,41.4,41.46,25600.0,21.9924,22.019,21.9712,22.003,25600.0
2010-04-27 15:05:00,41.46,41.51,41.43,41.5,28400.0,22.003,22.0296,21.9871,22.0243,28400.0
2010-04-27 15:10:00,41.5,41.51,41.48,41.48,30400.0,22.0243,22.0296,22.0137,22.0137,30400.0
2010-04-27 15:15:00,41.47,41.53,41.45,41.53,63700.0,22.0084,22.0402,21.9977,22.0402,63700.0
2010-04-27 15:20:00,41.53,41.55,41.52,41.53,30700.0,22.0402,22.0508,22.0349,22.0402,30700.0
2010-04-27 15:25:00,41.54,41.54,41.47,41.49,34900.0,22.0455,22.0455,22.0084,22.019,34900.0
2010-04-27 15:30:00,41.48,41.5,41.45,41.49,42700.0,22.0137,22.0243,21.9977,22.019,42700.0
2010-04-27 15:35:00,41.49,41.51,41.48,41.49,44900.0,22.019,22.0296,22.0137,22.019,44900.0
2010-04-27 15:40:00,41.48,41.49,41.43,41.47,97700.0,22.0137,22.019,21.9871,22.0084,97700.0
2010-04-27 15:45:00,41.47,41.47,41.29,41.32,113500.0,22.0084,22.0084,21.9128,21.9287,113500.0
2010-04-27 15:50:00,41.33,41.35,41.09,41.13,133700.0,21.9341,21.9447,21.8067,21.8279,133700.0
2010-04-27 15:55:00,41.13,41.16,41.11,41.12,126400.0,21.8279,21.8438,21.8173,21.8226,126400.0
2010-04-28 09:30:00,41.24,41.41,41.09,41.12,75900.0,21.8863,21.9765,21.8067,21.8226,75900.0
2010-04-28 09:35:00,41.11,41.23,41.08,41.08,30000.0,21.8173,21.881,21.8014,21.8014,30000.0
2010-04-28 09:40:00,41.09,41.15,41.08,41.11,31700.0,21.8067,21.8385,21.8014,21.8173,31700.0
2010-04-28 09:45:00,41.11,41.22,41.11,41.19,57000.0,21.8173,21.8757,21.8173,21.8598,57000.0
2010-04-28 09:50:00,41.19,41.22,41.09,41.11,54000.0,21.8598,21.8757,21.8067,21.8173,54000.0
2010-04-28 09:55:00,41.11,41.15,41.07,41.07,28800.0,21.8173,21.8385,21.7961,21.7961,28800.0
2010-04-28 10:00:00,41.08,41.17,41.08,41.15,37100.0,21.8014,21.8491,21.8014,21.8385,37100.0
2010-04-28 10:05:00,41.14,41.2,41.13,41.16,66000.0,21.8332,21.8651,21.8279,21.8438,66000.0
2010-04-28 10:10:00,41.16,41.16,41.04,41.04,45300.0,21.8438,21.8438,21.7801,21.7801,45300.0
2010-04-28 10:15:00,41.04,41.08,41.04,41.08,22000.0,21.7801,21.8014,21.7801,21.8014,22000.0
2010-04-28 10:20:00,41.08,41.14,41.07,41.14,21700.0,21.8014,21.8332,21.7961,21.8332,21700.0
2010-04-28 10:25:00,41.13,41.24,41.13,41.24,20200.0,21.8279,21.8863,21.8279,21.8863,20200.0
2010-04-28 10:30:00,41.24,41.25,41.22,41.23,27500.0,21.8863,21.8916,21.8757,21.881,27500.0
2010-04-28 10:35:00,41.24,41.25,41.21,41.23,55400.0,21.8863,21.8916,21.8704,21.881,55400.0
2010-04-28 10:40:00,41.23,41.27,41.22,41.25,42500.0,21.881,21.9022,21.8757,21.8916,42500.0
2010-04-28 10:45:00,41.25,41.3,41.25,41.27,24100.0,21.8916,21.9181,21.8916,21.9022,24100.0
2010-04-28 10:50:00,41.27,41.31,41.26,41.28,32800.0,21.9022,21.9234,21.8969,21.9075,32800.0
2010-04-28 10:55:00,41.28,41.3,41.27,41.29,23100.0,21.9075,21.9181,21.9022,21.9128,23100.0
2010-04-28 11:00:00,41.29,41.36,41.28,41.35,30600.0,21.9128,21.95,21.9075,21.9447,30600.0
2010-04-28 11:05:00,41.35,41.42,41.32,41.33,56900.0,21.9447,21.9818,21.9287,21.9341,56900.0
2010-04-28 11:10:00,41.34,41.34,41.29,41.32,25400.0,21.9394,21.9394,21.9128,21.9287,25400.0
2010-04-28 11:15:00,41.32,41.35,41.3,41.35,39700.0,21.9287,21.9447,21.9181,21.9447,39700.0
2010-04-28 11:20:00,41.36,41.4,41.35,41.35,30700.0,21.95,21.9712,21.9447,21.9447,30700.0
2010-04-28 11:25:00,41.35,41.41,41.16,41.28,171000.0,21.9447,21.9765,21.8438,21.9075,171000.0
2010-04-28 11:30:00,41.27,41.3,41.15,41.17,45800.0,21.9022,21.9181,21.8385,21.8491,45800.0
2010-04-28 11:35:00,41.16,41.16,40.96,40.97,121400.0,21.8438,21.8438,21.7377,21.743,121400.0
2010-04-28 11:40:00,40.98,41.15,40.98,41.06,60800.0,21.7483,21.8385,21.7483,21.7908,60800.0
2010-04-28 11:45:00,41.06,41.12,41.05,41.11,36400.0,21.7908,21.8226,21.7855,21.8173,36400.0
2010-04-28 11:50:00,41.11,41.12,41.06,41.1,17900.0,21.8173,21.8226,21.7908,21.812,17900.0
2010-04-28 11:55:00,41.1,41.2,41.1,41.17,21400.0,21.812,21.8651,21.812,21.8491,21400.0
2010-04-28 12:00:00,41.17,41.17,41.02,41.03,81400.0,21.8491,21.8491,21.7695,21.7748,81400.0
2010-04-28 12:05:00,41.02,41.04,40.92,40.95,34400.0,21.7695,21.7801,21.7165,21.7324,34400.0
2010-04-28 12:10:00,40.96,41.03,40.96,41.02,51400.0,21.7377,21.7748,21.7377,21.7695,51400.0
2010-04-28 12:15:00,41.01,41.02,40.99,40.99,37200.0,21.7642,21.7695,21.7536,21.7536,37200.0
2010-04-28 12:20:00,41.0,41.07,40.95,41.06,39400.0,21.7589,21.7961,21.7324,21.7908,39400.0
2010-04-28 12:25:00,41.05,41.13,41.05,41.12,36900.0,21.7855,21.8279,21.7855,21.8226,36900.0
2010-04-28 12:30:00,41.12,41.17,41.12,41.17,36000.0,21.8226,21.8491,21.8226,21.8491,36000.0
2010-04-28 12:35:00,41.16,41.2,41.15,41.16,33000.0,21.8438,21.8651,21.8385,21.8438,33000.0
2010-04-28 12:40:00,41.16,41.17,41.14,41.15,14300.0,21.8438,21.8491,21.8332,21.8385,14300.0
2010-04-28 12:45:00,41.15,41.18,41.14,41.18,23300.0,21.8385,21.8544,21.8332,21.8544,23300.0
2010-04-28 12:50:00,41.17,41.2,41.17,41.17,34300.0,21.8491,21.8651,21.8491,21.8491,34300.0
2010-04-28 12:55:00,41.17,41.21,41.17,41.2,34400.0,21.8491,21.8704,21.8491,21.8651,34400.0
2010-04-28 13:00:00,41.21,41.23,41.19,41.21,22500.0,21.8704,21.881,21.8598,21.8704,22500.0
2010-04-28 13:05:00,41.21,41.26,41.21,41.24,13900.0,21.8704,21.8969,21.8704,21.8863,13900.0
2010-04-28 13:10:00,41.25,41.26,41.2,41.2,22700.0,21.8916,21.8969,21.8651,21.8651,22700.0
2010-04-28 13:15:00,41.2,41.22,41.2,41.2,9400.0,21.8651,21.8757,21.8651,21.8651,9400.0
2010-04-28 13:20:00,41.2,41.22,41.2,41.2,14200.0,21.8651,21.8757,21.8651,21.8651,14200.0
2010-04-28 13:25:00,41.21,41.22,41.18,41.2,29100.0,21.8704,21.8757,21.8544,21.8651,29100.0
2010-04-28 13:30:00,41.2,41.26,41.2,41.23,118500.0,21.8651,21.8969,21.8651,21.881,118500.0
2010-04-28 13:35:00,41.23,41.25,41.21,41.22,26200.0,21.881,21.8916,21.8704,21.8757,26200.0
2010-04-28 13:40:00,41.23,41.24,41.22,41.22,16800.0,21.881,21.8863,21.8757,21.8757,16800.0
2010-04-28 13:45:00,41.22,41.22,41.17,41.17,17300.0,21.8757,21.8757,21.8491,21.8491,17300.0
2010-04-28 13:50:00,41.17,41.18,41.15,41.17,13700.0,21.8491,21.8544,21.8385,21.8491,13700.0
2010-04-28 13:55:00,41.15,41.16,41.09,41.1,32900.0,21.8385,21.8438,21.8067,21.812,32900.0
2010-04-28 14:00:00,41.09,41.13,41.09,41.12,25300.0,21.8067,21.8279,21.8067,21.8226,25300.0
2010-04-28 14:05:00,41.13,41.15,41.12,41.15,10400.0,21.8279,21.8385,21.8226,21.8385,10400.0
2010-04-28 14:10:00,41.15,41.15,41.11,41.13,56300.0,21.8385,21.8385,21.8173,21.8279,56300.0
2010-04-28 14:15:00,41.13,41.22,41.13,41.19,68600.0,21.8279,21.8757,21.8279,21.8598,68600.0
2010-04-28 14:20:00,41.19,41.28,41.17,41.23,40100.0,21.8598,21.9075,21.8491,21.881,40100.0
2010-04-28 14:25:00,41.24,41.29,41.23,41.25,66000.0,21.8863,21.9128,21.881,21.8916,66000.0
2010-04-28 14:30:00,41.25,41.32,41.19,41.32,79200.0,21.8916,21.9287,21.8598,21.9287,79200.0
2010-04-28 14:35:00,41.32,41.32,41.25,41.28,27100.0,21.9287,21.9287,21.8916,21.9075,27100.0
2010-04-28 14:40:00,41.28,41.28,41.2,41.24,64900.0,21.9075,21.9075,21.8651,21.8863,64900.0
2010-04-28 14:45:00,41.24,41.25,41.18,41.2,35800.0,21.8863,21.8916,21.8544,21.8651,35800.0
2010-04-28 14:50:00,41.2,41.24,41.19,41.22,52500.0,21.8651,21.8863,21.8598,21.8757,52500.0
2010-04-28 14:55:00,41.23,41.28,41.23,41.26,27800.0,21.881,21.9075,21.881,21.8969,27800.0
2010-04-28 15:00:00,41.26,41.32,41.26,41.31,22900.0,21.8969,21.9287,21.8969,21.9234,22900.0
2010-04-28 15:05:00,41.31,41.32,41.26,41.28,28100.0,21.9234,21.9287,21.8969,21.9075,28100.0
2010-04-28 15:10:00,41.27,41.28,41.23,41.26,27500.0,21.9022,21.9075,21.881,21.8969,27500.0
2010-04-28 15:15:00,41.26,41.33,41.22,41.33,41900.0,21.8969,21.9341,21.8757,21.9341,41900.0
2010-04-28 15:20:00,41.32,41.33,41.28,41.33,45200.0,21.9287,21.9341,21.9075,21.9341,45200.0
2010-04-28 15:25:00,41.32,41.36,41.32,41.35,58300.0,21.9287,21.95,21.9287,21.9447,58300.0
2010-04-28 15:30:00,41.35,41.36,41.31,41.31,27900.0,21.9447,21.95,21.9234,21.9234,27900.0
2010-04-28 15:35:00,41.32,41.32,41.23,41.29,55400.0,21.9287,21.9287,21.881,21.9128,55400.0
2010-04-28 15:40:00,41.29,41.31,41.27,41.31,207400.0,21.9128,21.9234,21.9022,21.9234,207400.0
2010-04-28 15:45:00,41.31,41.31,41.23,41.28,92400.0,21.9234,21.9234,21.881,21.9075,92400.0
2010-04-28 15:50:00,41.28,41.35,41.27,41.33,149600.0,21.9075,21.9447,21.9022,21.9341,149600.0
2010-04-28 15:55:00,41.33,41.42,41.31,41.41,199000.0,21.9341,21.9818,21.9234,21.9765,199000.0
2010-04-29 09:30:00,41.44,41.49,41.3,41.33,66600.0,21.9924,22.019,21.9181,21.9341,66600.0
2010-04-29 09:35:00,41.3,41.64,41.3,41.59,80600.0,21.9181,22.0986,21.9181,22.072,80600.0
2010-04-29 09:40:00,41.59,41.7,41.59,41.64,40900.0,22.072,22.1304,22.072,22.0986,40900.0
2010-04-29 09:45:00,41.63,41.72,41.63,41.66,34100.0,22.0933,22.141,22.0933,22.1092,34100.0
2010-04-29 09:50:00,41.66,41.66,41.63,41.63,23500.0,22.1092,22.1092,22.0933,22.0933,23500.0
2010-04-29 09:55:00,41.62,41.62,41.38,41.39,30800.0,22.088,22.088,21.9606,21.9659,30800.0
2010-04-29 10:00:00,41.38,41.45,41.37,41.45,25300.0,21.9606,21.9977,21.9553,21.9977,25300.0
2010-04-29 10:05:00,41.45,41.48,41.42,41.42,34200.0,21.9977,22.0137,21.9818,21.9818,34200.0
2010-04-29 10:10:00,41.42,41.42,41.36,41.36,46500.0,21.9818,21.9818,21.95,21.95,46500.0
2010-04-29 10:15:00,41.36,41.37,41.25,41.25,61500.0,21.95,21.9553,21.8916,21.8916,61500.0
2010-04-29 10:20:00,41.26,41.4,41.22,41.4,83700.0,21.8969,21.9712,21.8757,21.9712,83700.0
2010-04-29 10:25:00,41.4,41.51,41.4,41.49,19200.0,21.9712,22.0296,21.9712,22.019,19200.0
2010-04-29 10:30:00,41.5,41.54,41.5,41.54,31300.0,22.0243,22.0455,22.0243,22.0455,31300.0
2010-04-29 10:35:00,41.53,41.6,41.51,41.59,27200.0,22.0402,22.0773,22.0296,22.072,27200.0
2010-04-29 10:40:00,41.6,41.6,41.52,41.54,43900.0,22.0773,22.0773,22.0349,22.0455,43900.0
2010-04-29 10:45:00,41.55,41.61,41.53,41.53,36600.0,22.0508,22.0826,22.0402,22.0402,36600.0
2010-04-29 10:50:00,41.54,41.63,41.53,41.59,25600.0,22.0455,22.0933,22.0402,22.072,25600.0
2010-04-29 10:55:00,41.59,41.6,41.55,41.56,13100.0,22.072,22.0773,22.0508,22.0561,13100.0
2010-04-29 11:00:00,41.55,41.56,41.46,41.46,52400.0,22.0508,22.0561,22.003,22.003,52400.0
2010-04-29 11:05:00,41.45,41.46,41.33,41.34,87700.0,21.9977,22.003,21.9341,21.9394,87700.0
2010-04-29 11:10:00,41.35,41.45,41.34,41.45,28300.0,21.9447,21.9977,21.9394,21.9977,28300.0
2010-04-29 11:15:00,41.45,41.47,41.42,41.44,60500.0,21.9977,22.0084,21.9818,21.9924,60500.0
2010-04-29 11:20:00,41.44,41.49,41.43,41.46,28900.0,21.9924,22.019,21.9871,22.003,28900.0
2010-04-29 11:25:00,41.46,41.53,41.43,41.53,52700.0,22.003,22.0402,21.9871,22.0402,52700.0
2010-04-29 11:30:00,41.52,41.52,41.47,41.51,44900.0,22.0349,22.0349,22.0084,22.0296,44900.0
2010-04-29 11:35:00,41.5,41.53,41.47,41.47,38900.0,22.0243,22.0402,22.0084,22.0084,38900.0
2010-04-29 11:40:00,41.47,41.47,41.38,41.4,45500.0,22.0084,22.0084,21.9606,21.9712,45500.0
2010-04-29 11:45:00,41.39,41.4,41.33,41.35,37200.0,21.9659,21.9712,21.9341,21.9447,37200.0
2010-04-29 11:50:00,41.35,41.35,41.32,41.33,125200.0,21.9447,21.9447,21.9287,21.9341,125200.0
2010-04-29 11:55:00,41.33,41.37,41.33,41.36,25000.0,21.9341,21.9553,21.9341,21.95,25000.0
2010-04-29 12:00:00,41.36,41.44,41.35,41.42,34200.0,21.95,21.9924,21.9447,21.9818,34200.0
2010-04-29 12:05:00,41.42,41.45,41.42,41.44,26400.0,21.9818,21.9977,21.9818,21.9924,26400.0
2010-04-29 12:10:00,41.44,41.44,41.4,41.41,27400.0,21.9924,21.9924,21.9712,21.9765,27400.0
2010-04-29 12:15:00,41.4,41.41,41.38,41.41,28800.0,21.9712,21.9765,21.9606,21.9765,28800.0
2010-04-29 12:20:00,41.41,41.45,41.41,41.45,28100.0,21.9765,21.9977,21.9765,21.9977,28100.0
2010-04-29 12:25:00,41.44,41.5,41.44,41.47,32000.0,21.9924,22.0243,21.9924,22.0084,32000.0
2010-04-29 12:30:00,41.48,41.48,41.45,41.45,17000.0,22.0137,22.0137,21.9977,21.9977,17000.0
2010-04-29 12:35:00,41.45,41.46,41.38,41.41,20700.0,21.9977,22.003,21.9606,21.9765,20700.0
2010-04-29 12:40:00,41.41,41.49,41.38,41.48,31700.0,21.9765,22.019,21.9606,22.0137,31700.0
2010-04-29 12:45:00,41.48,41.48,41.41,41.43,18500.0,22.0137,22.0137,21.9765,21.9871,18500.0
2010-04-29 12:50:00,41.43,41.46,41.41,41.41,17500.0,21.9871,22.003,21.9765,21.9765,17500.0
2010-04-29 12:55:00,41.41,41.42,41.35,41.36,20800.0,21.9765,21.9818,21.9447,21.95,20800.0
2010-04-29 13:00:00,41.35,41.39,41.35,41.37,20500.0,21.9447,21.9659,21.9447,21.9553,20500.0
2010-04-29 13:05:00,41.37,41.38,41.35,41.36,20000.0,21.9553,21.9606,21.9447,21.95,20000.0
2010-04-29 13:10:00,41.36,41.41,41.36,41.36,21600.0,21.95,21.9765,21.95,21.95,21600.0
2010-04-29 13:15:00,41.36,41.37,41.32,41.33,18100.0,21.95,21.9553,21.9287,21.9341,18100.0
2010-04-29 13:20:00,41.32,41.33,41.27,41.27,16900.0,21.9287,21.9341,21.9022,21.9022,16900.0
2010-04-29 13:25:00,41.27,41.28,41.22,41.23,43500.0,21.9022,21.9075,21.8757,21.881,43500.0
2010-04-29 13:30:00,41.23,41.31,41.22,41.3,45600.0,21.881,21.9234,21.8757,21.9181,45600.0
2010-04-29 13:35:00,41.31,41.34,41.3,41.33,20100.0,21.9234,21.9394,21.9181,21.9341,20100.0
2010-04-29 13:40:00,41.33,41.37,41.32,41.35,35700.0,21.9341,21.9553,21.9287,21.9447,35700.0
2010-04-29 13:45:00,41.36,41.37,41.33,41.33,17100.0,21.95,21.9553,21.9341,21.9341,17100.0
2010-04-29 13:50:00,41.33,41.33,41.28,41.28,19500.0,21.9341,21.9341,21.9075,21.9075,19500.0
2010-04-29 13:55:00,41.28,41.34,41.28,41.32,26600.0,21.9075,21.9394,21.9075,21.9287,26600.0
2010-04-29 14:00:00,41.31,41.35,41.28,41.34,18200.0,21.9234,21.9447,21.9075,21.9394,18200.0
2010-04-29 14:05:00,41.34,41.34,41.32,41.32,22000.0,21.9394,21.9394,21.9287,21.9287,22000.0
2010-04-29 14:10:00,41.32,41.32,41.29,41.29,17900.0,21.9287,21.9287,21.9128,21.9128,17900.0
2010-04-29 14:15:00,41.3,41.3,41.27,41.27,19600.0,21.9181,21.9181,21.9022,21.9022,19600.0
2010-04-29 14:20:00,41.28,41.28,41.24,41.24,24500.0,21.9075,21.9075,21.8863,21.8863,24500.0
2010-04-29 14:25:00,41.25,41.25,41.21,41.21,43600.0,21.8916,21.8916,21.8704,21.8704,43600.0
2010-04-29 14:30:00,41.21,41.22,41.21,41.22,18900.0,21.8704,21.8757,21.8704,21.8757,18900.0
2010-04-29 14:35:00,41.22,41.27,41.21,41.26,31000.0,21.8757,21.9022,21.8704,21.8969,31000.0
2010-04-29 14:40:00,41.27,41.27,41.23,41.23,32600.0,21.9022,21.9022,21.881,21.881,32600.0
2010-04-29 14:45:00,41.23,41.24,41.22,41.22,14000.0,21.881,21.8863,21.8757,21.8757,14000.0
2010-04-29 14:50:00,41.22,41.24,41.17,41.21,91100.0,21.8757,21.8863,21.8491,21.8704,91100.0
2010-04-29 14:55:00,41.21,41.21,41.15,41.15,12800.0,21.8704,21.8704,21.8385,21.8385,12800.0
2010-04-29 15:00:00,41.16,41.17,41.14,41.17,27900.0,21.8438,21.8491,21.8332,21.8491,27900.0
2010-04-29 15:05:00,41.16,41.21,41.16,41.21,31900.0,21.8438,21.8704,21.8438,21.8704,31900.0
2010-04-29 15:10:00,41.21,41.23,41.2,41.21,27700.0,21.8704,21.881,21.8651,21.8704,27700.0
2010-04-29 15:15:00,41.21,41.22,41.21,41.21,21900.0,21.8704,21.8757,21.8704,21.8704,21900.0
2010-04-29 15:20:00,41.21,41.22,41.16,41.16,41300.0,21.8704,21.8757,21.8438,21.8438,41300.0
2010-04-29 15:25:00,41.16,41.17,41.12,41.16,35000.0,21.8438,21.8491,21.8226,21.8438,35000.0
2010-04-29 15:30:00,41.16,41.21,41.13,41.21,63500.0,21.8438,21.8704,21.8279,21.8704,63500.0
2010-04-29 15:35:00,41.2,41.24,41.19,41.22,50900.0,21.8651,21.8863,21.8598,21.8757,50900.0
2010-04-29 15:40:00,41.22,41.28,41.22,41.27,75400.0,21.8757,21.9075,21.8757,21.9022,75400.0
2010-04-29 15:45:00,41.26,41.31,41.25,41.31,139900.0,21.8969,21.9234,21.8916,21.9234,139900.0
2010-04-29 15:50:00,41.31,41.31,41.25,41.25,91200.0,21.9234,21.9234,21.8916,21.8916,91200.0
2010-04-29 15:55:00,41.25,41.32,41.23,41.3,148000.0,21.8916,21.9287,21.881,21.9181,148000.0
2010-04-30 09:30:00,41.36,41.47,41.26,41.44,38500.0,21.95,22.0084,21.8969,21.9924,38500.0
2010-04-30 09:35:00,41.42,41.55,41.42,41.55,29300.0,21.9818,22.0508,21.9818,22.0508,29300.0
2010-04-30 09:40:00,41.55,41.75,41.53,41.74,39700.0,22.0508,22.1569,22.0402,22.1516,39700.0
2010-04-30 09:45:00,41.74,41.75,41.72,41.74,16000.0,22.1516,22.1569,22.141,22.1516,16000.0
2010-04-30 09:50:00,41.73,41.73,41.7,41.7,35600.0,22.1463,22.1463,22.1304,22.1304,35600.0
2010-04-30 09:55:00,41.71,41.71,41.58,41.58,39100.0,22.1357,22.1357,22.0667,22.0667,39100.0
2010-04-30 10:00:00,41.57,41.64,41.57,41.62,64700.0,22.0614,22.0986,22.0614,22.088,64700.0
2010-04-30 10:05:00,41.61,41.62,41.51,41.57,50000.0,22.0826,22.088,22.0296,22.0614,50000.0
2010-04-30 10:10:00,41.58,41.67,41.58,41.65,20900.0,22.0667,22.1145,22.0667,22.1039,20900.0
2010-04-30 10:15:00,41.64,41.64,41.56,41.64,46000.0,22.0986,22.0986,22.0561,22.0986,46000.0
2010-04-30 10:20:00,41.63,41.67,41.62,41.66,20100.0,22.0933,22.1145,22.088,22.1092,20100.0
2010-04-30 10:25:00,41.67,41.71,41.66,41.69,25000.0,22.1145,22.1357,22.1092,22.1251,25000.0
2010-04-30 10:30:00,41.69,41.77,41.69,41.77,18300.0,22.1251,22.1676,22.1251,22.1676,18300.0
2010-04-30 10:35:00,41.76,41.91,41.76,41.91,79900.0,22.1623,22.2419,22.1623,22.2419,79900.0
2010-04-30 10:40:00,41.91,42.04,41.91,42.04,50800.0,22.2419,22.3109,22.2419,22.3109,50800.0
2010-04-30 10:45:00,42.03,42.13,42.0,42.11,78900.0,22.3055,22.3586,22.2896,22.348,78900.0
2010-04-30 10:50:00,42.11,42.22,42.1,42.14,106500.0,22.348,22.4064,22.3427,22.3639,106500.0
2010-04-30 10:55:00,42.13,42.14,42.13,42.14,21900.0,22.3586,22.3639,22.3586,22.3639,21900.0
2010-04-30 11:00:00,42.14,42.18,42.13,42.15,41800.0,22.3639,22.3852,22.3586,22.3692,41800.0
2010-04-30 11:05:00,42.15,42.2,42.14,42.18,43700.0,22.3692,22.3958,22.3639,22.3852,43700.0
2010-04-30 11:10:00,42.18,42.22,42.16,42.18,28800.0,22.3852,22.4064,22.3745,22.3852,28800.0
2010-04-30 11:15:00,42.19,42.2,42.15,42.2,23400.0,22.3905,22.3958,22.3692,22.3958,23400.0
2010-04-30 11:20:00,42.19,42.2,42.15,42.17,26300.0,22.3905,22.3958,22.3692,22.3798,26300.0
2010-04-30 11:25:00,42.16,42.19,42.14,42.15,30600.0,22.3745,22.3905,22.3639,22.3692,30600.0
2010-04-30 11:30:00,42.16,42.18,42.12,42.14,72400.0,22.3745,22.3852,22.3533,22.3639,72400.0
2010-04-30 11:35:00,42.15,42.2,42.1,42.17,91500.0,22.3692,22.3958,22.3427,22.3798,91500.0
2010-04-30 11:40:00,42.17,42.22,42.17,42.2,45700.0,22.3798,22.4064,22.3798,22.3958,45700.0
2010-04-30 11:45:00,42.2,42.22,42.19,42.19,13700.0,22.3958,22.4064,22.3905,22.3905,13700.0
2010-04-30 11:50:00,42.2,42.2,42.12,42.12,30700.0,22.3958,22.3958,22.3533,22.3533,30700.0
2010-04-30 11:55:00,42.13,42.16,42.13,42.15,19400.0,22.3586,22.3745,22.3586,22.3692,19400.0
2010-04-30 12:00:00,42.15,42.21,42.14,42.19,31000.0,22.3692,22.4011,22.3639,22.3905,31000.0
2010-04-30 12:05:00,42.2,42.2,42.1,42.12,54000.0,22.3958,22.3958,22.3427,22.3533,54000.0
2010-04-30 12:10:00,42.11,42.14,42.07,42.09,53500.0,22.348,22.3639,22.3268,22.3374,53500.0
2010-04-30 12:15:00,42.07,42.08,41.97,41.98,33900.0,22.3268,22.3321,22.2737,22.279,33900.0
2010-04-30 12:20:00,41.97,42.01,41.95,42.0,300300.0,22.2737,22.2949,22.2631,22.2896,300300.0
2010-04-30 12:25:00,42.0,42.01,41.94,41.95,48600.0,22.2896,22.2949,22.2578,22.2631,48600.0
2010-04-30 12:30:00,41.94,41.99,41.93,41.99,26300.0,22.2578,22.2843,22.2525,22.2843,26300.0
2010-04-30 12:35:00,41.98,42.0,41.94,41.98,46000.0,22.279,22.2896,22.2578,22.279,46000.0
2010-04-30 12:40:00,41.98,42.05,41.98,42.05,36000.0,22.279,22.3162,22.279,22.3162,36000.0
2010-04-30 12:45:00,42.04,42.11,42.03,42.05,43400.0,22.3109,22.348,22.3055,22.3162,43400.0
2010-04-30 12:50:00,42.05,42.08,42.0,42.01,38900.0,22.3162,22.3321,22.2896,22.2949,38900.0
2010-04-30 12:55:00,42.01,42.03,41.95,42.02,47200.0,22.2949,22.3055,22.2631,22.3002,47200.0
2010-04-30 13:00:00,42.01,42.05,42.0,42.04,24600.0,22.2949,22.3162,22.2896,22.3109,24600.0
2010-04-30 13:05:00,42.04,42.04,41.95,41.97,38900.0,22.3109,22.3109,22.2631,22.2737,38900.0
2010-04-30 13:10:00,41.96,42.0,41.96,41.98,17700.0,22.2684,22.2896,22.2684,22.279,17700.0
2010-04-30 13:15:00,41.98,42.13,41.98,42.13,59800.0,22.279,22.3586,22.279,22.3586,59800.0
2010-04-30 13:20:00,42.13,42.16,42.1,42.13,30400.0,22.3586,22.3745,22.3427,22.3586,30400.0
2010-04-30 13:25:00,42.12,42.16,42.12,42.15,12900.0,22.3533,22.3745,22.3533,22.3692,12900.0
2010-04-30 13:30:00,42.15,42.16,42.08,42.1,22600.0,22.3692,22.3745,22.3321,22.3427,22600.0
2010-04-30 13:35:00,42.1,42.14,42.08,42.08,42100.0,22.3427,22.3639,22.3321,22.3321,42100.0
2010-04-30 13:40:00,42.08,42.15,42.08,42.14,17800.0,22.3321,22.3692,22.3321,22.3639,17800.0
2010-04-30 13:45:00,42.13,42.16,42.08,42.08,20500.0,22.3586,22.3745,22.3321,22.3321,20500.0
2010-04-30 13:50:00,42.08,42.09,42.0,42.0,14900.0,22.3321,22.3374,22.2896,22.2896,14900.0
2010-04-30 13:55:00,42.0,42.01,41.98,42.01,25100.0,22.2896,22.2949,22.279,22.2949,25100.0
2010-04-30 14:00:00,42.01,42.02,41.96,42.02,48700.0,22.2949,22.3002,22.2684,22.3002,48700.0
2010-04-30 14:05:00,42.01,42.05,42.01,42.05,30500.0,22.2949,22.3162,22.2949,22.3162,30500.0
2010-04-30 14:10:00,42.04,42.14,42.04,42.14,35700.0,22.3109,22.3639,22.3109,22.3639,35700.0
2010-04-30 14:15:00,42.13,42.15,42.07,42.07,28500.0,22.3586,22.3692,22.3268,22.3268,28500.0
2010-04-30 14:20:00,42.06,42.06,42.01,42.06,36500.0,22.3215,22.3215,22.2949,22.3215,36500.0
2010-04-30 14:25:00,42.05,42.05,42.02,42.05,18600.0,22.3162,22.3162,22.3002,22.3162,18600.0
2010-04-30 14:30:00,42.04,42.08,42.03,42.08,21700.0,22.3109,22.3321,22.3055,22.3321,21700.0
2010-04-30 14:35:00,42.08,42.08,41.94,41.94,57400.0,22.3321,22.3321,22.2578,22.2578,57400.0
2010-04-30 14:40:00,41.93,41.93,41.85,41.86,52600.0,22.2525,22.2525,22.21,22.2153,52600.0
2010-04-30 14:45:00,41.85,41.89,41.85,41.87,39000.0,22.21,22.2312,22.21,22.2206,39000.0
2010-04-30 14:50:00,41.87,41.93,41.87,41.9,38400.0,22.2206,22.2525,22.2206,22.2366,38400.0
2010-04-30 14:55:00,41.9,41.91,41.87,41.89,33700.0,22.2366,22.2419,22.2206,22.2312,33700.0
2010-04-30 15:00:00,41.89,41.9,41.86,41.87,33600.0,22.2312,22.2366,22.2153,22.2206,33600.0
2010-04-30 15:05:00,41.86,41.9,41.83,41.89,34600.0,22.2153,22.2366,22.1994,22.2312,34600.0
2010-04-30 15:10:00,41.89,41.97,41.88,41.9,38700.0,22.2312,22.2737,22.2259,22.2366,38700.0
2010-04-30 15:15:00,41.89,41.91,41.88,41.91,22900.0,22.2312,22.2419,22.2259,22.2419,22900.0
2010-04-30 15:20:00,41.9,41.92,41.85,41.9,37400.0,22.2366,22.2472,22.21,22.2366,37400.0
2010-04-30 15:25:00,41.91,41.91,41.84,41.88,52100.0,22.2419,22.2419,22.2047,22.2259,52100.0
2010-04-30 15:30:00,41.87,41.96,41.86,41.95,55500.0,22.2206,22.2684,22.2153,22.2631,55500.0
2010-04-30 15:35:00,41.94,41.95,41.86,41.88,46200.0,22.2578,22.2631,22.2153,22.2259,46200.0
2010-04-30 15:40:00,41.87,41.93,41.8,41.93,84400.0,22.2206,22.2525,22.1835,22.2525,84400.0
2010-04-30 15:45:00,41.92,41.92,41.8,41.87,108000.0,22.2472,22.2472,22.1835,22.2206,108000.0
2010-04-30 15:50:00,41.86,41.9,41.84,41.86,104000.0,22.2153,22.2366,22.2047,22.2153,104000.0
2010-04-30 15:55:00,41.85,41.88,41.78,41.78,163000.0,22.21,22.2259,22.1729,22.1729,163000.0
2010-05-03 09:30:00,41.9,41.95,41.81,41.87,36400.0,22.2366,22.2631,22.1888,22.2206,36400.0
2010-05-03 09:35:00,41.85,41.94,41.73,41.93,33900.0,22.21,22.2578,22.1463,22.2525,33900.0
2010-05-03 09:40:00,41.93,41.96,41.88,41.9,21000.0,22.2525,22.2684,22.2259,22.2366,21000.0
2010-05-03 09:45:00,41.89,41.97,41.89,41.97,18600.0,22.2312,22.2737,22.2312,22.2737,18600.0
2010-05-03 09:50:00,41.96,41.98,41.83,41.93,37600.0,22.2684,22.279,22.1994,22.2525,37600.0
2010-05-03 09:55:00,41.92,42.0,41.91,42.0,18800.0,22.2472,22.2896,22.2419,22.2896,18800.0
2010-05-03 10:00:00,42.0,42.0,41.89,41.9,19800.0,22.2896,22.2896,22.2312,22.2366,19800.0
2010-05-03 10:05:00,41.9,41.99,41.9,41.98,13100.0,22.2366,22.2843,22.2366,22.279,13100.0
2010-05-03 10:10:00,41.98,42.05,41.97,42.03,28400.0,22.279,22.3162,22.2737,22.3055,28400.0
2010-05-03 10:15:00,42.04,42.04,42.03,42.03,9300.0,22.3109,22.3109,22.3055,22.3055,9300.0
2010-05-03 10:20:00,42.04,42.18,42.04,42.18,34600.0,22.3109,22.3852,22.3109,22.3852,34600.0
2010-05-03 10:25:00,42.17,42.21,42.15,42.19,24100.0,22.3798,22.4011,22.3692,22.3905,24100.0
2010-05-03 10:30:00,42.19,42.19,42.14,42.14,18600.0,22.3905,22.3905,22.3639,22.3639,18600.0
2010-05-03 10:35:00,42.15,42.16,42.11,42.11,15700.0,22.3692,22.3745,22.348,22.348,15700.0
2010-05-03 10:40:00,42.11,42.16,42.11,42.16,9100.0,22.348,22.3745,22.348,22.3745,9100.0
2010-05-03 10:45:00,42.17,42.17,42.11,42.13,19500.0,22.3798,22.3798,22.348,22.3586,19500.0
2010-05-03 10:50:00,42.12,42.13,42.08,42.11,20300.0,22.3533,22.3586,22.3321,22.348,20300.0
2010-05-03 10:55:00,42.12,42.13,42.09,42.11,19200.0,22.3533,22.3586,22.3374,22.348,19200.0
2010-05-03 11:00:00,42.11,42.11,42.08,42.09,13700.0,22.348,22.348,22.3321,22.3374,13700.0
2010-05-03 11:05:00,42.08,42.1,42.04,42.04,15600.0,22.3321,22.3427,22.3109,22.3109,15600.0
2010-05-03 11:10:00,42.04,42.06,42.02,42.06,12100.0,22.3109,22.3215,22.3002,22.3215,12100.0
2010-05-03 11:15:00,42.05,42.08,42.05,42.08,9500.0,22.3162,22.3321,22.3162,22.3321,9500.0
2010-05-03 11:20:00,42.08,42.1,42.05,42.05,12600.0,22.3321,22.3427,22.3162,22.3162,12600.0
2010-05-03 11:25:00,42.06,42.08,42.05,42.06,15500.0,22.3215,22.3321,22.3162,22.3215,15500.0
2010-05-03 11:30:00,42.07,42.09,42.06,42.08,11500.0,22.3268,22.3374,22.3215,22.3321,11500.0
2010-05-03 11:35:00,42.08,42.1,42.05,42.05,10900.0,22.3321,22.3427,22.3162,22.3162,10900.0
2010-05-03 11:40:00,42.05,42.07,42.05,42.07,8600.0,22.3162,22.3268,22.3162,22.3268,8600.0
2010-05-03 11:45:00,42.07,42.11,42.07,42.1,9200.0,22.3268,22.348,22.3268,22.3427,9200.0
2010-05-03 11:50:00,42.1,42.13,42.09,42.1,12900.0,22.3427,22.3586,22.3374,22.3427,12900.0
2010-05-03 11:55:00,42.11,42.11,42.09,42.09,5800.0,22.348,22.348,22.3374,22.3374,5800.0
2010-05-03 12:00:00,42.1,42.1,42.09,42.09,2600.0,22.3427,22.3427,22.3374,22.3374,2600.0
2010-05-03 12:05:00,42.1,42.1,42.06,42.06,6700.0,22.3427,22.3427,22.3215,22.3215,6700.0
2010-05-03 12:10:00,42.06,42.07,42.04,42.04,6200.0,22.3215,22.3268,22.3109,22.3109,6200.0
2010-05-03 12:15:00,42.04,42.05,42.02,42.04,10700.0,22.3109,22.3162,22.3002,22.3109,10700.0
2010-05-03 12:20:00,42.04,42.16,42.04,42.15,20400.0,22.3109,22.3745,22.3109,22.3692,20400.0
2010-05-03 12:25:00,42.15,42.23,42.15,42.22,17500.0,22.3692,22.4117,22.3692,22.4064,17500.0
2010-05-03 12:30:00,42.22,42.24,42.2,42.23,38300.0,22.4064,22.417,22.3958,22.4117,38300.0
2010-05-03 12:35:00,42.22,42.28,42.22,42.28,55600.0,22.4064,22.4382,22.4064,22.4382,55600.0
2010-05-03 12:40:00,42.28,42.31,42.27,42.29,17200.0,22.4382,22.4541,22.4329,22.4435,17200.0
2010-05-03 12:45:00,42.29,42.38,42.29,42.37,26600.0,22.4435,22.4913,22.4435,22.486,26600.0
2010-05-03 12:50:00,42.37,42.4,42.36,42.37,25400.0,22.486,22.5019,22.4807,22.486,25400.0
2010-05-03 12:55:00,42.37,42.46,42.37,42.46,18200.0,22.486,22.5337,22.486,22.5337,18200.0
2010-05-03 13:00:00,42.45,42.45,42.36,42.36,16800.0,22.5284,22.5284,22.4807,22.4807,16800.0
2010-05-03 13:05:00,42.36,42.37,42.34,42.35,15500.0,22.4807,22.486,22.4701,22.4754,15500.0
2010-05-03 13:10:00,42.36,42.38,42.35,42.37,11000.0,22.4807,22.4913,22.4754,22.486,11000.0
2010-05-03 13:15:00,42.37,42.39,42.37,42.37,8200.0,22.486,22.4966,22.486,22.486,8200.0
2010-05-03 13:20:00,42.37,42.38,42.35,42.36,14600.0,22.486,22.4913,22.4754,22.4807,14600.0
2010-05-03 13:25:00,42.37,42.38,42.35,42.35,7300.0,22.486,22.4913,22.4754,22.4754,7300.0
2010-05-03 13:30:00,42.36,42.38,42.35,42.37,8000.0,22.4807,22.4913,22.4754,22.486,8000.0
2010-05-03 13:35:00,42.36,42.41,42.35,42.4,23500.0,22.4807,22.5072,22.4754,22.5019,23500.0
2010-05-03 13:40:00,42.4,42.45,42.4,42.4,18600.0,22.5019,22.5284,22.5019,22.5019,18600.0
2010-05-03 13:45:00,42.41,42.43,42.4,42.4,7100.0,22.5072,22.5178,22.5019,22.5019,7100.0
2010-05-03 13:50:00,42.4,42.41,42.37,42.37,16700.0,22.5019,22.5072,22.486,22.486,16700.0
2010-05-03 13:55:00,42.37,42.4,42.37,42.38,13100.0,22.486,22.5019,22.486,22.4913,13100.0
2010-05-03 14:00:00,42.38,42.38,42.36,42.36,5400.0,22.4913,22.4913,22.4807,22.4807,5400.0
2010-05-03 14:05:00,42.36,42.37,42.36,42.36,15200.0,22.4807,22.486,22.4807,22.4807,15200.0
2010-05-03 14:10:00,42.37,42.42,42.37,42.4,12500.0,22.486,22.5125,22.486,22.5019,12500.0
2010-05-03 14:15:00,42.42,42.47,42.42,42.44,20300.0,22.5125,22.5391,22.5125,22.5231,20300.0
2010-05-03 14:20:00,42.46,42.52,42.45,42.52,23000.0,22.5337,22.5656,22.5284,22.5656,23000.0
2010-05-03 14:25:00,42.51,42.55,42.51,42.53,26400.0,22.5603,22.5815,22.5603,22.5709,26400.0
2010-05-03 14:30:00,42.52,42.53,42.46,42.46,14300.0,22.5656,22.5709,22.5337,22.5337,14300.0
2010-05-03 14:35:00,42.46,42.49,42.45,42.45,17400.0,22.5337,22.5497,22.5284,22.5284,17400.0
2010-05-03 14:40:00,42.46,42.46,42.37,42.38,16900.0,22.5337,22.5337,22.486,22.4913,16900.0
2010-05-03 14:45:00,42.37,42.37,42.34,42.35,12400.0,22.486,22.486,22.4701,22.4754,12400.0
2010-05-03 14:50:00,42.35,42.44,42.35,42.43,14100.0,22.4754,22.5231,22.4754,22.5178,14100.0
2010-05-03 14:55:00,42.42,42.42,42.41,42.41,10100.0,22.5125,22.5125,22.5072,22.5072,10100.0
2010-05-03 15:00:00,42.41,42.41,42.39,42.39,11800.0,22.5072,22.5072,22.4966,22.4966,11800.0
2010-05-03 15:05:00,42.39,42.42,42.37,42.37,36800.0,22.4966,22.5125,22.486,22.486,36800.0
2010-05-03 15:10:00,42.36,42.37,42.34,42.35,34300.0,22.4807,22.486,22.4701,22.4754,34300.0
2010-05-03 15:15:00,42.36,42.37,42.34,42.34,24000.0,22.4807,22.486,22.4701,22.4701,24000.0
2010-05-03 15:20:00,42.34,42.39,42.33,42.35,42100.0,22.4701,22.4966,22.4648,22.4754,42100.0
2010-05-03 15:25:00,42.35,42.4,42.33,42.4,43200.0,22.4754,22.5019,22.4648,22.5019,43200.0
2010-05-03 15:30:00,42.39,42.41,42.36,42.39,47800.0,22.4966,22.5072,22.4807,22.4966,47800.0
2010-05-03 15:35:00,42.39,42.43,42.39,42.43,33300.0,22.4966,22.5178,22.4966,22.5178,33300.0
2010-05-03 15:40:00,42.44,42.49,42.43,42.49,42300.0,22.5231,22.5497,22.5178,22.5497,42300.0
2010-05-03 15:45:00,42.49,42.54,42.48,42.52,56000.0,22.5497,22.5762,22.5444,22.5656,56000.0
2010-05-03 15:50:00,42.54,42.56,42.45,42.45,58900.0,22.5762,22.5868,22.5284,22.5284,58900.0
2010-05-03 15:55:00,42.46,42.46,42.4,42.46,134100.0,22.5337,22.5337,22.5019,22.5337,134100.0
2010-05-04 09:30:00,42.04,42.05,41.74,42.04,52000.0,22.3109,22.3162,22.1516,22.3109,52000.0
2010-05-04 09:35:00,42.01,42.15,41.92,42.03,29600.0,22.2949,22.3692,22.2472,22.3055,29600.0
2010-05-04 09:40:00,42.04,42.05,41.87,41.97,28100.0,22.3109,22.3162,22.2206,22.2737,28100.0
2010-05-04 09:45:00,41.96,42.28,41.93,42.25,72200.0,22.2684,22.4382,22.2525,22.4223,72200.0
2010-05-04 09:50:00,42.24,42.24,42.1,42.13,47800.0,22.417,22.417,22.3427,22.3586,47800.0
2010-05-04 09:55:00,42.12,42.27,42.1,42.24,25900.0,22.3533,22.4329,22.3427,22.417,25900.0
2010-05-04 10:00:00,42.23,42.31,42.19,42.26,50900.0,22.4117,22.4541,22.3905,22.4276,50900.0
2010-05-04 10:05:00,42.23,42.26,42.16,42.24,32600.0,22.4117,22.4276,22.3745,22.417,32600.0
2010-05-04 10:10:00,42.23,42.27,42.18,42.23,59800.0,22.4117,22.4329,22.3852,22.4117,59800.0
2010-05-04 10:15:00,42.23,42.23,42.15,42.21,12400.0,22.4117,22.4117,22.3692,22.4011,12400.0
2010-05-04 10:20:00,42.21,42.26,42.15,42.18,21100.0,22.4011,22.4276,22.3692,22.3852,21100.0
2010-05-04 10:25:00,42.2,42.28,42.16,42.17,23400.0,22.3958,22.4382,22.3745,22.3798,23400.0
2010-05-04 10:30:00,42.16,42.17,41.99,41.99,34800.0,22.3745,22.3798,22.2843,22.2843,34800.0
2010-05-04 10:35:00,42.0,42.02,41.93,41.94,46700.0,22.2896,22.3002,22.2525,22.2578,46700.0
2010-05-04 10:40:00,41.94,42.08,41.93,42.02,61600.0,22.2578,22.3321,22.2525,22.3002,61600.0
2010-05-04 10:45:00,42.01,42.04,42.0,42.03,19400.0,22.2949,22.3109,22.2896,22.3055,19400.0
2010-05-04 10:50:00,42.02,42.07,42.0,42.06,22000.0,22.3002,22.3268,22.2896,22.3215,22000.0
2010-05-04 10:55:00,42.05,42.08,41.93,41.93,58900.0,22.3162,22.3321,22.2525,22.2525,58900.0
2010-05-04 11:00:00,41.92,41.92,41.81,41.88,48000.0,22.2472,22.2472,22.1888,22.2259,48000.0
2010-05-04 11:05:00,41.88,41.95,41.85,41.91,44400.0,22.2259,22.2631,22.21,22.2419,44400.0
2010-05-04 11:10:00,41.9,41.91,41.88,41.9,6900.0,22.2366,22.2419,22.2259,22.2366,6900.0
2010-05-04 11:15:00,41.91,41.97,41.88,41.96,21800.0,22.2419,22.2737,22.2259,22.2684,21800.0
2010-05-04 11:20:00,41.96,42.01,41.93,41.94,25900.0,22.2684,22.2949,22.2525,22.2578,25900.0
2010-05-04 11:25:00,41.94,41.98,41.92,41.96,34300.0,22.2578,22.279,22.2472,22.2684,34300.0
2010-05-04 11:30:00,41.96,42.03,41.95,41.95,37800.0,22.2684,22.3055,22.2631,22.2631,37800.0
2010-05-04 11:35:00,41.96,41.96,41.89,41.89,27700.0,22.2684,22.2684,22.2312,22.2312,27700.0
2010-05-04 11:40:00,41.88,41.99,41.88,41.92,75700.0,22.2259,22.2843,22.2259,22.2472,75700.0
2010-05-04 11:45:00,41.94,41.94,41.88,41.94,29900.0,22.2578,22.2578,22.2259,22.2578,29900.0
2010-05-04 11:50:00,41.93,41.94,41.86,41.92,25800.0,22.2525,22.2578,22.2153,22.2472,25800.0
2010-05-04 11:55:00,41.93,41.96,41.88,41.9,27300.0,22.2525,22.2684,22.2259,22.2366,27300.0
2010-05-04 12:00:00,41.9,41.93,41.83,41.93,32400.0,22.2366,22.2525,22.1994,22.2525,32400.0
2010-05-04 12:05:00,41.93,41.93,41.85,41.89,13500.0,22.2525,22.2525,22.21,22.2312,13500.0
2010-05-04 12:10:00,41.89,41.89,41.82,41.87,17700.0,22.2312,22.2312,22.1941,22.2206,17700.0
2010-05-04 12:15:00,41.89,41.93,41.86,41.88,15200.0,22.2312,22.2525,22.2153,22.2259,15200.0
2010-05-04 12:20:00,41.87,41.88,41.75,41.8,28200.0,22.2206,22.2259,22.1569,22.1835,28200.0
2010-05-04 12:25:00,41.79,41.88,41.76,41.87,20200.0,22.1782,22.2259,22.1623,22.2206,20200.0
2010-05-04 12:30:00,41.87,41.97,41.86,41.88,28800.0,22.2206,22.2737,22.2153,22.2259,28800.0
2010-05-04 12:35:00,41.88,41.93,41.86,41.93,8600.0,22.2259,22.2525,22.2153,22.2525,8600.0
2010-05-04 12:40:00,41.92,41.94,41.87,41.89,20400.0,22.2472,22.2578,22.2206,22.2312,20400.0
2010-05-04 12:45:00,41.89,42.0,41.89,42.0,6400.0,22.2312,22.2896,22.2312,22.2896,6400.0
2010-05-04 12:50:00,42.0,42.03,41.97,41.98,6800.0,22.2896,22.3055,22.2737,22.279,6800.0
2010-05-04 12:55:00,41.96,41.98,41.93,41.95,10400.0,22.2684,22.279,22.2525,22.2631,10400.0
2010-05-04 13:00:00,41.98,41.99,41.91,41.93,12200.0,22.279,22.2843,22.2419,22.2525,12200.0
2010-05-04 13:05:00,41.93,41.94,41.85,41.85,11600.0,22.2525,22.2578,22.21,22.21,11600.0
2010-05-04 13:10:00,41.85,41.86,41.81,41.81,8500.0,22.21,22.2153,22.1888,22.1888,8500.0
2010-05-04 13:15:00,41.81,41.86,41.8,41.83,13700.0,22.1888,22.2153,22.1835,22.1994,13700.0
2010-05-04 13:20:00,41.85,41.87,41.82,41.83,6000.0,22.21,22.2206,22.1941,22.1994,6000.0
2010-05-04 13:25:00,41.82,41.83,41.77,41.77,15200.0,22.1941,22.1994,22.1676,22.1676,15200.0
2010-05-04 13:30:00,41.78,41.84,41.78,41.83,7700.0,22.1729,22.2047,22.1729,22.1994,7700.0
2010-05-04 13:35:00,41.83,41.83,41.79,41.83,9800.0,22.1994,22.1994,22.1782,22.1994,9800.0
2010-05-04 13:40:00,41.82,41.82,41.77,41.77,23200.0,22.1941,22.1941,22.1676,22.1676,23200.0
2010-05-04 13:45:00,41.77,41.81,41.75,41.79,17000.0,22.1676,22.1888,22.1569,22.1782,17000.0
2010-05-04 13:50:00,41.8,41.82,41.72,41.74,15600.0,22.1835,22.1941,22.141,22.1516,15600.0
2010-05-04 13:55:00,41.74,41.74,41.67,41.72,40800.0,22.1516,22.1516,22.1145,22.141,40800.0
2010-05-04 14:00:00,41.73,41.75,41.65,41.68,23100.0,22.1463,22.1569,22.1039,22.1198,23100.0
2010-05-04 14:05:00,41.68,41.73,41.67,41.72,18100.0,22.1198,22.1463,22.1145,22.141,18100.0
2010-05-04 14:10:00,41.73,41.74,41.72,41.72,12700.0,22.1463,22.1516,22.141,22.141,12700.0
2010-05-04 14:15:00,41.72,41.74,41.65,41.66,17400.0,22.141,22.1516,22.1039,22.1092,17400.0
2010-05-04 14:20:00,41.67,41.67,41.62,41.65,24000.0,22.1145,22.1145,22.088,22.1039,24000.0
2010-05-04 14:25:00,41.66,41.66,41.61,41.62,18500.0,22.1092,22.1092,22.0826,22.088,18500.0
2010-05-04 14:30:00,41.61,41.68,41.6,41.62,34100.0,22.0826,22.1198,22.0773,22.088,34100.0
2010-05-04 14:35:00,41.62,41.66,41.6,41.6,20100.0,22.088,22.1092,22.0773,22.0773,20100.0
2010-05-04 14:40:00,41.59,41.67,41.59,41.65,29500.0,22.072,22.1145,22.072,22.1039,29500.0
2010-05-04 14:45:00,41.66,41.66,41.6,41.61,16800.0,22.1092,22.1092,22.0773,22.0826,16800.0
2010-05-04 14:50:00,41.62,41.67,41.6,41.61,38900.0,22.088,22.1145,22.0773,22.0826,38900.0
2010-05-04 14:55:00,41.61,41.7,41.6,41.67,33100.0,22.0826,22.1304,22.0773,22.1145,33100.0
2010-05-04 15:00:00,41.67,41.74,41.61,41.74,26800.0,22.1145,22.1516,22.0826,22.1516,26800.0
2010-05-04 15:05:00,41.73,41.76,41.72,41.73,17300.0,22.1463,22.1623,22.141,22.1463,17300.0
2010-05-04 15:10:00,41.72,41.76,41.72,41.74,18800.0,22.141,22.1623,22.141,22.1516,18800.0
2010-05-04 15:15:00,41.74,41.76,41.7,41.76,49400.0,22.1516,22.1623,22.1304,22.1623,49400.0
2010-05-04 15:20:00,41.76,41.76,41.71,41.71,22900.0,22.1623,22.1623,22.1357,22.1357,22900.0
2010-05-04 15:25:00,41.71,41.71,41.65,41.69,41500.0,22.1357,22.1357,22.1039,22.1251,41500.0
2010-05-04 15:30:00,41.7,41.72,41.65,41.68,39700.0,22.1304,22.141,22.1039,22.1198,39700.0
2010-05-04 15:35:00,41.68,41.69,41.59,41.61,33900.0,22.1198,22.1251,22.072,22.0826,33900.0
2010-05-04 15:40:00,41.61,41.63,41.52,41.6,90300.0,22.0826,22.0933,22.0349,22.0773,90300.0
2010-05-04 15:45:00,41.59,41.68,41.57,41.64,73600.0,22.072,22.1198,22.0614,22.0986,73600.0
2010-05-04 15:50:00,41.65,41.77,41.63,41.76,74100.0,22.1039,22.1676,22.0933,22.1623,74100.0
2010-05-04 15:55:00,41.76,41.77,41.69,41.7,102600.0,22.1623,22.1676,22.1251,22.1304,102600.0
2010-05-05 09:30:00,41.5,41.79,41.41,41.79,76600.0,22.0243,22.1782,21.9765,22.1782,76600.0
2010-05-05 09:35:00,41.8,41.95,41.76,41.82,82100.0,22.1835,22.2631,22.1623,22.1941,82100.0
2010-05-05 09:40:00,41.83,41.89,41.78,41.85,47400.0,22.1994,22.2312,22.1729,22.21,47400.0
2010-05-05 09:45:00,41.85,42.07,41.84,42.04,80300.0,22.21,22.3268,22.2047,22.3109,80300.0
2010-05-05 09:50:00,42.04,42.18,42.02,42.18,75600.0,22.3109,22.3852,22.3002,22.3852,75600.0
2010-05-05 09:55:00,42.17,42.28,42.17,42.26,62500.0,22.3798,22.4382,22.3798,22.4276,62500.0
2010-05-05 10:00:00,42.26,42.26,42.09,42.14,45600.0,22.4276,22.4276,22.3374,22.3639,45600.0
2010-05-05 10:05:00,42.12,42.16,42.09,42.11,29200.0,22.3533,22.3745,22.3374,22.348,29200.0
2010-05-05 10:10:00,42.1,42.15,42.07,42.13,29000.0,22.3427,22.3692,22.3268,22.3586,29000.0
2010-05-05 10:15:00,42.14,42.28,42.1,42.18,33500.0,22.3639,22.4382,22.3427,22.3852,33500.0
2010-05-05 10:20:00,42.18,42.2,42.12,42.16,36000.0,22.3852,22.3958,22.3533,22.3745,36000.0
2010-05-05 10:25:00,42.17,42.17,41.98,41.98,58100.0,22.3798,22.3798,22.279,22.279,58100.0
2010-05-05 10:30:00,41.98,42.02,41.88,41.95,20000.0,22.279,22.3002,22.2259,22.2631,20000.0
2010-05-05 10:35:00,41.94,41.99,41.91,41.91,15200.0,22.2578,22.2843,22.2419,22.2419,15200.0
2010-05-05 10:40:00,41.91,41.99,41.89,41.95,22600.0,22.2419,22.2843,22.2312,22.2631,22600.0
2010-05-05 10:45:00,41.94,41.98,41.89,41.89,19000.0,22.2578,22.279,22.2312,22.2312,19000.0
2010-05-05 10:50:00,41.87,41.88,41.77,41.77,24600.0,22.2206,22.2259,22.1676,22.1676,24600.0
2010-05-05 10:55:00,41.79,41.82,41.75,41.77,19900.0,22.1782,22.1941,22.1569,22.1676,19900.0
2010-05-05 11:00:00,41.76,41.76,41.6,41.64,28500.0,22.1623,22.1623,22.0773,22.0986,28500.0
2010-05-05 11:05:00,41.63,42.05,41.63,41.69,41100.0,22.0933,22.3162,22.0933,22.1251,41100.0
2010-05-05 11:10:00,41.69,41.78,41.67,41.74,12700.0,22.1251,22.1729,22.1145,22.1516,12700.0
2010-05-05 11:15:00,41.74,41.74,41.65,41.73,14900.0,22.1516,22.1516,22.1039,22.1463,14900.0
2010-05-05 11:20:00,41.72,41.75,41.69,41.7,12600.0,22.141,22.1569,22.1251,22.1304,12600.0
2010-05-05 11:25:00,41.71,41.72,41.68,41.7,13800.0,22.1357,22.141,22.1198,22.1304,13800.0
2010-05-05 11:30:00,41.7,41.72,41.65,41.67,21000.0,22.1304,22.141,22.1039,22.1145,21000.0
2010-05-05 11:35:00,41.67,41.76,41.64,41.76,10700.0,22.1145,22.1623,22.0986,22.1623,10700.0
2010-05-05 11:40:00,41.75,41.82,41.72,41.78,14100.0,22.1569,22.1941,22.141,22.1729,14100.0
2010-05-05 11:45:00,41.78,41.8,41.72,41.78,18200.0,22.1729,22.1835,22.141,22.1729,18200.0
2010-05-05 11:50:00,41.78,41.78,41.69,41.74,17900.0,22.1729,22.1729,22.1251,22.1516,17900.0
2010-05-05 11:55:00,41.73,41.84,41.73,41.78,23400.0,22.1463,22.2047,22.1463,22.1729,23400.0
2010-05-05 12:00:00,41.78,41.82,41.77,41.8,14100.0,22.1729,22.1941,22.1676,22.1835,14100.0
2010-05-05 12:05:00,41.79,41.81,41.74,41.79,10200.0,22.1782,22.1888,22.1516,22.1782,10200.0
2010-05-05 12:10:00,41.8,41.83,41.77,41.83,11600.0,22.1835,22.1994,22.1676,22.1994,11600.0
2010-05-05 12:15:00,41.83,41.88,41.83,41.88,16000.0,22.1994,22.2259,22.1994,22.2259,16000.0
2010-05-05 12:20:00,41.88,41.88,41.81,41.83,17300.0,22.2259,22.2259,22.1888,22.1994,17300.0
2010-05-05 12:25:00,41.84,41.88,41.84,41.86,7500.0,22.2047,22.2259,22.2047,22.2153,7500.0
2010-05-05 12:30:00,41.86,41.87,41.84,41.85,11700.0,22.2153,22.2206,22.2047,22.21,11700.0
2010-05-05 12:35:00,41.85,41.85,41.8,41.8,20800.0,22.21,22.21,22.1835,22.1835,20800.0
2010-05-05 12:40:00,41.81,41.82,41.7,41.72,13700.0,22.1888,22.1941,22.1304,22.141,13700.0
2010-05-05 12:45:00,41.72,41.8,41.72,41.8,8800.0,22.141,22.1835,22.141,22.1835,8800.0
2010-05-05 12:50:00,41.8,41.83,41.79,41.82,10900.0,22.1835,22.1994,22.1782,22.1941,10900.0
2010-05-05 12:55:00,41.83,41.84,41.78,41.79,7200.0,22.1994,22.2047,22.1729,22.1782,7200.0
2010-05-05 13:00:00,41.8,41.82,41.72,41.76,13700.0,22.1835,22.1941,22.141,22.1623,13700.0
2010-05-05 13:05:00,41.76,41.81,41.74,41.81,4800.0,22.1623,22.1888,22.1516,22.1888,4800.0
2010-05-05 13:10:00,41.81,41.83,41.76,41.76,10900.0,22.1888,22.1994,22.1623,22.1623,10900.0
2010-05-05 13:15:00,41.77,41.84,41.76,41.82,7900.0,22.1676,22.2047,22.1623,22.1941,7900.0
2010-05-05 13:20:00,41.83,41.91,41.83,41.9,9200.0,22.1994,22.2419,22.1994,22.2366,9200.0
2010-05-05 13:25:00,41.89,41.89,41.82,41.82,10900.0,22.2312,22.2312,22.1941,22.1941,10900.0
2010-05-05 13:30:00,41.83,41.85,41.8,41.81,18900.0,22.1994,22.21,22.1835,22.1888,18900.0
2010-05-05 13:35:00,41.8,41.83,41.76,41.82,12000.0,22.1835,22.1994,22.1623,22.1941,12000.0
2010-05-05 13:40:00,41.82,41.83,41.78,41.79,6700.0,22.1941,22.1994,22.1729,22.1782,6700.0
2010-05-05 13:45:00,41.79,41.87,41.78,41.87,10400.0,22.1782,22.2206,22.1729,22.2206,10400.0
2010-05-05 13:50:00,41.86,41.86,41.79,41.8,9900.0,22.2153,22.2153,22.1782,22.1835,9900.0
2010-05-05 13:55:00,41.81,41.82,41.77,41.77,10600.0,22.1888,22.1941,22.1676,22.1676,10600.0
2010-05-05 14:00:00,41.76,41.76,41.7,41.72,13000.0,22.1623,22.1623,22.1304,22.141,13000.0
2010-05-05 14:05:00,41.73,41.77,41.71,41.74,12100.0,22.1463,22.1676,22.1357,22.1516,12100.0
2010-05-05 14:10:00,41.74,41.76,41.72,41.72,8700.0,22.1516,22.1623,22.141,22.141,8700.0
2010-05-05 14:15:00,41.71,41.78,41.67,41.76,14800.0,22.1357,22.1729,22.1145,22.1623,14800.0
2010-05-05 14:20:00,41.75,41.78,41.73,41.78,9300.0,22.1569,22.1729,22.1463,22.1729,9300.0
2010-05-05 14:25:00,41.77,41.77,41.72,41.74,14200.0,22.1676,22.1676,22.141,22.1516,14200.0
2010-05-05 14:30:00,41.75,41.76,41.68,41.72,19100.0,22.1569,22.1623,22.1198,22.141,19100.0
2010-05-05 14:35:00,41.72,41.73,41.62,41.63,21800.0,22.141,22.1463,22.088,22.0933,21800.0
2010-05-05 14:40:00,41.63,41.67,41.6,41.61,8500.0,22.0933,22.1145,22.0773,22.0826,8500.0
2010-05-05 14:45:00,41.61,41.65,41.58,41.59,25100.0,22.0826,22.1039,22.0667,22.072,25100.0
2010-05-05 14:50:00,41.59,41.64,41.55,41.58,18300.0,22.072,22.0986,22.0508,22.0667,18300.0
2010-05-05 14:55:00,41.58,41.67,41.57,41.65,11900.0,22.0667,22.1145,22.0614,22.1039,11900.0
2010-05-05 15:00:00,41.64,41.68,41.63,41.66,14700.0,22.0986,22.1198,22.0933,22.1092,14700.0
2010-05-05 15:05:00,41.65,41.66,41.62,41.64,13500.0,22.1039,22.1092,22.088,22.0986,13500.0
2010-05-05 15:10:00,41.64,41.7,41.64,41.68,20700.0,22.0986,22.1304,22.0986,22.1198,20700.0
2010-05-05 15:15:00,41.69,41.69,41.64,41.66,11600.0,22.1251,22.1251,22.0986,22.1092,11600.0
2010-05-05 15:20:00,41.65,41.75,41.64,41.73,23300.0,22.1039,22.1569,22.0986,22.1463,23300.0
2010-05-05 15:25:00,41.74,41.74,41.7,41.72,24500.0,22.1516,22.1516,22.1304,22.141,24500.0
2010-05-05 15:30:00,41.72,41.74,41.67,41.67,23400.0,22.141,22.1516,22.1145,22.1145,23400.0
2010-05-05 15:35:00,41.67,41.72,41.62,41.72,46500.0,22.1145,22.141,22.088,22.141,46500.0
2010-05-05 15:40:00,41.71,41.78,41.71,41.76,47900.0,22.1357,22.1729,22.1357,22.1623,47900.0
2010-05-05 15:45:00,41.76,41.82,41.75,41.82,56200.0,22.1623,22.1941,22.1569,22.1941,56200.0
2010-05-05 15:50:00,41.81,41.86,41.79,41.82,81500.0,22.1888,22.2153,22.1782,22.1941,81500.0
2010-05-05 15:55:00,41.82,41.87,41.72,41.79,144100.0,22.1941,22.2206,22.141,22.1782,144100.0
2010-05-06 09:30:00,41.56,41.6,41.25,41.25,53200.0,22.0561,22.0773,21.8916,21.8916,53200.0
2010-05-06 09:35:00,41.29,41.38,41.21,41.21,50900.0,21.9128,21.9606,21.8704,21.8704,50900.0
2010-05-06 09:40:00,41.24,41.45,41.23,41.43,25200.0,21.8863,21.9977,21.881,21.9871,25200.0
2010-05-06 09:45:00,41.44,41.47,41.31,41.33,31200.0,21.9924,22.0084,21.9234,21.9341,31200.0
2010-05-06 09:50:00,41.33,41.36,41.24,41.24,39500.0,21.9341,21.95,21.8863,21.8863,39500.0
2010-05-06 09:55:00,41.23,41.33,41.22,41.29,21800.0,21.881,21.9341,21.8757,21.9128,21800.0
2010-05-06 10:00:00,41.29,41.4,41.26,41.39,95500.0,21.9128,21.9712,21.8969,21.9659,95500.0
2010-05-06 10:05:00,41.39,41.43,41.32,41.34,53200.0,21.9659,21.9871,21.9287,21.9394,53200.0
2010-05-06 10:10:00,41.35,41.43,41.32,41.39,76000.0,21.9447,21.9871,21.9287,21.9659,76000.0
2010-05-06 10:15:00,41.39,41.51,41.37,41.47,44400.0,21.9659,22.0296,21.9553,22.0084,44400.0
2010-05-06 10:20:00,41.47,41.48,41.35,41.35,88200.0,22.0084,22.0137,21.9447,21.9447,88200.0
2010-05-06 10:25:00,41.35,41.35,41.25,41.26,36100.0,21.9447,21.9447,21.8916,21.8969,36100.0
2010-05-06 10:30:00,41.27,41.32,41.25,41.29,35700.0,21.9022,21.9287,21.8916,21.9128,35700.0
2010-05-06 10:35:00,41.29,41.3,41.23,41.23,42300.0,21.9128,21.9181,21.881,21.881,42300.0
2010-05-06 10:40:00,41.23,41.24,41.19,41.19,28000.0,21.881,21.8863,21.8598,21.8598,28000.0
2010-05-06 10:45:00,41.19,41.21,41.12,41.21,38600.0,21.8598,21.8704,21.8226,21.8704,38600.0
2010-05-06 10:50:00,41.22,41.31,41.21,41.22,37300.0,21.8757,21.9234,21.8704,21.8757,37300.0
2010-05-06 10:55:00,41.22,41.28,41.17,41.25,44500.0,21.8757,21.9075,21.8491,21.8916,44500.0
2010-05-06 11:00:00,41.25,41.26,41.17,41.19,34400.0,21.8916,21.8969,21.8491,21.8598,34400.0
2010-05-06 11:05:00,41.19,41.23,41.16,41.2,48800.0,21.8598,21.881,21.8438,21.8651,48800.0
2010-05-06 11:10:00,41.18,41.24,41.18,41.23,37800.0,21.8544,21.8863,21.8544,21.881,37800.0
2010-05-06 11:15:00,41.23,41.23,41.15,41.17,61300.0,21.881,21.881,21.8385,21.8491,61300.0
2010-05-06 11:20:00,41.18,41.22,41.15,41.17,28200.0,21.8544,21.8757,21.8385,21.8491,28200.0
2010-05-06 11:25:00,41.16,41.24,41.14,41.14,48400.0,21.8438,21.8863,21.8332,21.8332,48400.0
2010-05-06 11:30:00,41.13,41.17,41.13,41.14,57600.0,21.8279,21.8491,21.8279,21.8332,57600.0
2010-05-06 11:35:00,41.16,41.19,41.12,41.15,117100.0,21.8438,21.8598,21.8226,21.8385,117100.0
2010-05-06 11:40:00,41.14,41.16,41.09,41.15,21900.0,21.8332,21.8438,21.8067,21.8385,21900.0
2010-05-06 11:45:00,41.13,41.13,41.07,41.1,22500.0,21.8279,21.8279,21.7961,21.812,22500.0
2010-05-06 11:50:00,41.11,41.17,41.09,41.15,43500.0,21.8173,21.8491,21.8067,21.8385,43500.0
2010-05-06 11:55:00,41.15,41.2,41.13,41.19,35600.0,21.8385,21.8651,21.8279,21.8598,35600.0
2010-05-06 12:00:00,41.19,41.29,41.14,41.29,45500.0,21.8598,21.9128,21.8332,21.9128,45500.0
2010-05-06 12:05:00,41.29,41.33,41.23,41.23,34400.0,21.9128,21.9341,21.881,21.881,34400.0
2010-05-06 12:10:00,41.23,41.25,41.19,41.23,81700.0,21.881,21.8916,21.8598,21.881,81700.0
2010-05-06 12:15:00,41.23,41.26,41.2,41.26,22500.0,21.881,21.8969,21.8651,21.8969,22500.0
2010-05-06 12:20:00,41.26,41.3,41.24,41.28,30200.0,21.8969,21.9181,21.8863,21.9075,30200.0
2010-05-06 12:25:00,41.29,41.29,41.22,41.22,37600.0,21.9128,21.9128,21.8757,21.8757,37600.0
2010-05-06 12:30:00,41.23,41.24,41.19,41.21,55900.0,21.881,21.8863,21.8598,21.8704,55900.0
2010-05-06 12:35:00,41.22,41.22,41.16,41.2,29400.0,21.8757,21.8757,21.8438,21.8651,29400.0
2010-05-06 12:40:00,41.2,41.21,41.17,41.2,23200.0,21.8651,21.8704,21.8491,21.8651,23200.0
2010-05-06 12:45:00,41.21,41.21,41.16,41.17,24900.0,21.8704,21.8704,21.8438,21.8491,24900.0
2010-05-06 12:50:00,41.18,41.21,41.15,41.19,36000.0,21.8544,21.8704,21.8385,21.8598,36000.0
2010-05-06 12:55:00,41.2,41.21,41.13,41.21,20500.0,21.8651,21.8704,21.8279,21.8704,20500.0
2010-05-06 13:00:00,41.21,41.23,41.16,41.2,32000.0,21.8704,21.881,21.8438,21.8651,32000.0
2010-05-06 13:05:00,41.2,41.21,41.12,41.19,14600.0,21.8651,21.8704,21.8226,21.8598,14600.0
2010-05-06 13:10:00,41.2,41.2,41.1,41.1,24500.0,21.8651,21.8651,21.812,21.812,24500.0
2010-05-06 13:15:00,41.1,41.13,41.0,41.07,70200.0,21.812,21.8279,21.7589,21.7961,70200.0
2010-05-06 13:20:00,41.07,41.08,40.96,40.98,32000.0,21.7961,21.8014,21.7377,21.7483,32000.0
2010-05-06 13:25:00,40.98,41.17,40.96,41.17,28700.0,21.7483,21.8491,21.7377,21.8491,28700.0
2010-05-06 13:30:00,41.17,41.18,41.08,41.08,17200.0,21.8491,21.8544,21.8014,21.8014,17200.0
2010-05-06 13:35:00,41.08,41.08,40.96,40.99,27500.0,21.8014,21.8014,21.7377,21.7536,27500.0
2010-05-06 13:40:00,41.0,41.04,40.95,41.03,44900.0,21.7589,21.7801,21.7324,21.7748,44900.0
2010-05-06 13:45:00,41.04,41.04,40.99,41.01,18300.0,21.7801,21.7801,21.7536,21.7642,18300.0
2010-05-06 13:50:00,41.01,41.03,40.97,40.99,43100.0,21.7642,21.7748,21.743,21.7536,43100.0
2010-05-06 13:55:00,41.0,41.01,40.89,40.99,54000.0,21.7589,21.7642,21.7005,21.7536,54000.0
2010-05-06 14:00:00,40.99,41.0,40.92,40.94,104400.0,21.7536,21.7589,21.7165,21.7271,104400.0
2010-05-06 14:05:00,40.95,40.99,40.82,40.85,71200.0,21.7324,21.7536,21.6634,21.6793,71200.0
2010-05-06 14:10:00,40.86,40.93,40.75,40.9,116900.0,21.6846,21.7218,21.6262,21.7058,116900.0
2010-05-06 14:15:00,40.9,40.9,40.7,40.75,67400.0,21.7058,21.7058,21.5997,21.6262,67400.0
2010-05-06 14:20:00,40.74,40.77,40.58,40.77,126800.0,21.6209,21.6369,21.536,21.6369,126800.0
2010-05-06 14:25:00,40.78,40.83,40.64,40.68,45800.0,21.6422,21.6687,21.5679,21.5891,45800.0
2010-05-06 14:30:00,40.69,40.7,40.45,40.48,121500.0,21.5944,21.5997,21.467,21.483,121500.0
2010-05-06 14:35:00,40.46,40.48,40.09,40.11,153500.0,21.4723,21.483,21.276,21.2866,153500.0
2010-05-06 14:40:00,40.13,40.15,38.71,38.79,251600.0,21.2972,21.3078,20.5436,20.5861,251600.0
2010-05-06 14:45:00,38.73,39.6,38.11,38.28,178900.0,20.5542,21.0159,20.2252,20.3154,178900.0
2010-05-06 14:50:00,38.33,39.54,38.07,39.28,76200.0,20.3419,20.9841,20.204,20.8461,76200.0
2010-05-06 14:55:00,39.29,39.89,39.1,39.85,72300.0,20.8514,21.1698,20.7506,21.1486,72300.0
2010-05-06 15:00:00,39.86,40.75,38.99,40.4,147500.0,21.1539,21.6262,20.6922,21.4405,147500.0
2010-05-06 15:05:00,40.41,40.41,39.31,39.94,130800.0,21.4458,21.4458,20.862,21.1964,130800.0
2010-05-06 15:10:00,39.94,39.97,39.65,39.84,98200.0,21.1964,21.2123,21.0425,21.1433,98200.0
2010-05-06 15:15:00,39.86,39.88,39.6,39.7,110100.0,21.1539,21.1645,21.0159,21.069,110100.0
2010-05-06 15:20:00,39.69,39.77,39.47,39.67,166100.0,21.0637,21.1062,20.9469,21.0531,166100.0
2010-05-06 15:25:00,39.66,39.83,39.4,39.83,163600.0,21.0478,21.138,20.9098,21.138,163600.0
2010-05-06 15:30:00,39.83,40.06,39.75,40.05,113000.0,21.138,21.2601,21.0955,21.2547,113000.0
2010-05-06 15:35:00,40.05,40.25,39.98,40.1,112900.0,21.2547,21.3609,21.2176,21.2813,112900.0
2010-05-06 15:40:00,40.12,40.32,40.03,40.32,113500.0,21.2919,21.398,21.2441,21.398,113500.0
2010-05-06 15:45:00,40.32,40.7,40.27,40.6,161700.0,21.398,21.5997,21.3715,21.5466,161700.0
2010-05-06 15:50:00,40.6,40.6,40.35,40.4,162200.0,21.5466,21.5466,21.414,21.4405,162200.0
2010-05-06 15:55:00,40.4,40.5,40.13,40.13,195300.0,21.4405,21.4936,21.2972,21.2972,195300.0
2010-05-07 09:30:00,40.04,40.27,40.0,40.16,87300.0,21.2494,21.3715,21.2282,21.3131,87300.0
2010-05-07 09:35:00,40.18,40.46,40.15,40.45,78000.0,21.3237,21.4723,21.3078,21.467,78000.0
2010-05-07 09:40:00,40.45,40.53,40.33,40.47,105600.0,21.467,21.5095,21.4033,21.4776,105600.0
2010-05-07 09:45:00,40.48,40.49,40.33,40.39,85700.0,21.483,21.4883,21.4033,21.4352,85700.0
2010-05-07 09:50:00,40.39,40.54,40.36,40.44,70400.0,21.4352,21.5148,21.4193,21.4617,70400.0
2010-05-07 09:55:00,40.44,40.45,40.26,40.27,59600.0,21.4617,21.467,21.3662,21.3715,59600.0
2010-05-07 10:00:00,40.28,40.35,40.09,40.11,92900.0,21.3768,21.414,21.276,21.2866,92900.0
2010-05-07 10:05:00,40.12,40.22,40.06,40.08,83900.0,21.2919,21.345,21.2601,21.2707,83900.0
2010-05-07 10:10:00,40.07,40.21,39.93,40.03,91700.0,21.2654,21.3397,21.1911,21.2441,91700.0
2010-05-07 10:15:00,40.02,40.09,39.96,39.97,49100.0,21.2388,21.276,21.207,21.2123,49100.0
2010-05-07 10:20:00,39.96,39.96,39.76,39.88,115100.0,21.207,21.207,21.1008,21.1645,115100.0
2010-05-07 10:25:00,39.88,39.95,39.53,39.71,250000.0,21.1645,21.2017,20.9788,21.0743,250000.0
2010-05-07 10:30:00,39.71,39.95,39.67,39.72,161100.0,21.0743,21.2017,21.0531,21.0796,161100.0
2010-05-07 10:35:00,39.71,39.95,39.67,39.81,62000.0,21.0743,21.2017,21.0531,21.1274,62000.0
2010-05-07 10:40:00,39.81,39.86,39.59,39.61,47900.0,21.1274,21.1539,21.0106,21.0212,47900.0
2010-05-07 10:45:00,39.64,39.92,39.61,39.81,43800.0,21.0372,21.1858,21.0212,21.1274,43800.0
2010-05-07 10:50:00,39.81,39.89,39.73,39.87,29400.0,21.1274,21.1698,21.0849,21.1592,29400.0
2010-05-07 10:55:00,39.87,39.96,39.82,39.95,34900.0,21.1592,21.207,21.1327,21.2017,34900.0
2010-05-07 11:00:00,39.94,40.02,39.86,39.92,44700.0,21.1964,21.2388,21.1539,21.1858,44700.0
2010-05-07 11:05:00,39.92,40.21,39.91,40.18,70200.0,21.1858,21.3397,21.1804,21.3237,70200.0
2010-05-07 11:10:00,40.18,40.32,40.14,40.32,68400.0,21.3237,21.398,21.3025,21.398,68400.0
2010-05-07 11:15:00,40.31,40.6,40.29,40.53,112900.0,21.3927,21.5466,21.3821,21.5095,112900.0
2010-05-07 11:20:00,40.53,40.59,40.4,40.47,81200.0,21.5095,21.5413,21.4405,21.4776,81200.0
2010-05-07 11:25:00,40.47,40.47,40.35,40.39,120800.0,21.4776,21.4776,21.414,21.4352,120800.0
2010-05-07 11:30:00,40.38,40.45,40.27,40.28,135100.0,21.4299,21.467,21.3715,21.3768,135100.0
2010-05-07 11:35:00,40.29,40.39,40.25,40.32,102500.0,21.3821,21.4352,21.3609,21.398,102500.0
2010-05-07 11:40:00,40.32,40.56,40.29,40.56,53500.0,21.398,21.5254,21.3821,21.5254,53500.0
2010-05-07 11:45:00,40.57,40.65,40.52,40.6,60800.0,21.5307,21.5732,21.5042,21.5466,60800.0
2010-05-07 11:50:00,40.61,40.63,40.44,40.58,57900.0,21.5519,21.5626,21.4617,21.536,57900.0
2010-05-07 11:55:00,40.57,40.67,40.53,40.66,90100.0,21.5307,21.5838,21.5095,21.5785,90100.0
2010-05-07 12:00:00,40.66,40.73,40.59,40.68,63100.0,21.5785,21.6156,21.5413,21.5891,63100.0
2010-05-07 12:05:00,40.68,40.75,40.67,40.71,65700.0,21.5891,21.6262,21.5838,21.605,65700.0
2010-05-07 12:10:00,40.71,40.75,40.69,40.74,66800.0,21.605,21.6262,21.5944,21.6209,66800.0
2010-05-07 12:15:00,40.76,40.87,40.74,40.8,95600.0,21.6315,21.6899,21.6209,21.6528,95600.0
2010-05-07 12:20:00,40.8,40.93,40.77,40.89,116400.0,21.6528,21.7218,21.6369,21.7005,116400.0
2010-05-07 12:25:00,40.9,40.92,40.74,40.77,133500.0,21.7058,21.7165,21.6209,21.6369,133500.0
2010-05-07 12:30:00,40.76,40.8,40.61,40.62,88800.0,21.6315,21.6528,21.5519,21.5573,88800.0
2010-05-07 12:35:00,40.62,40.77,40.59,40.68,98600.0,21.5573,21.6369,21.5413,21.5891,98600.0
2010-05-07 12:40:00,40.67,40.81,40.67,40.72,44200.0,21.5838,21.6581,21.5838,21.6103,44200.0
2010-05-07 12:45:00,40.72,40.83,40.72,40.79,43800.0,21.6103,21.6687,21.6103,21.6475,43800.0
2010-05-07 12:50:00,40.79,40.84,40.59,40.6,91300.0,21.6475,21.674,21.5413,21.5466,91300.0
2010-05-07 12:55:00,40.61,40.62,40.56,40.56,31400.0,21.5519,21.5573,21.5254,21.5254,31400.0
2010-05-07 13:00:00,40.57,40.59,40.5,40.53,67300.0,21.5307,21.5413,21.4936,21.5095,67300.0
2010-05-07 13:05:00,40.54,40.59,40.34,40.36,46400.0,21.5148,21.5413,21.4087,21.4193,46400.0
2010-05-07 13:10:00,40.35,40.4,40.28,40.37,50800.0,21.414,21.4405,21.3768,21.4246,50800.0
2010-05-07 13:15:00,40.37,40.57,40.37,40.53,49100.0,21.4246,21.5307,21.4246,21.5095,49100.0
2010-05-07 13:20:00,40.53,40.54,40.48,40.49,45400.0,21.5095,21.5148,21.483,21.4883,45400.0
2010-05-07 13:25:00,40.49,40.58,40.47,40.52,73600.0,21.4883,21.536,21.4776,21.5042,73600.0
2010-05-07 13:30:00,40.52,40.59,40.51,40.59,26300.0,21.5042,21.5413,21.4989,21.5413,26300.0
2010-05-07 13:35:00,40.59,40.64,40.5,40.53,28600.0,21.5413,21.5679,21.4936,21.5095,28600.0
2010-05-07 13:40:00,40.53,40.69,40.49,40.68,47700.0,21.5095,21.5944,21.4883,21.5891,47700.0
2010-05-07 13:45:00,40.68,40.73,40.64,40.68,48200.0,21.5891,21.6156,21.5679,21.5891,48200.0
2010-05-07 13:50:00,40.67,40.67,40.56,40.58,34400.0,21.5838,21.5838,21.5254,21.536,34400.0
2010-05-07 13:55:00,40.55,40.63,40.52,40.57,37400.0,21.5201,21.5626,21.5042,21.5307,37400.0
2010-05-07 14:00:00,40.58,40.61,40.5,40.55,69700.0,21.536,21.5519,21.4936,21.5201,69700.0
2010-05-07 14:05:00,40.54,40.58,40.42,40.44,54900.0,21.5148,21.536,21.4511,21.4617,54900.0
2010-05-07 14:10:00,40.44,40.46,40.28,40.32,54700.0,21.4617,21.4723,21.3768,21.398,54700.0
2010-05-07 14:15:00,40.32,40.5,40.31,40.5,28600.0,21.398,21.4936,21.3927,21.4936,28600.0
2010-05-07 14:20:00,40.5,40.5,40.43,40.43,29200.0,21.4936,21.4936,21.4564,21.4564,29200.0
2010-05-07 14:25:00,40.41,40.41,40.27,40.27,65300.0,21.4458,21.4458,21.3715,21.3715,65300.0
2010-05-07 14:30:00,40.27,40.32,40.25,40.29,53600.0,21.3715,21.398,21.3609,21.3821,53600.0
2010-05-07 14:35:00,40.3,40.43,40.3,40.41,36400.0,21.3874,21.4564,21.3874,21.4458,36400.0
2010-05-07 14:40:00,40.4,40.54,40.38,40.44,49300.0,21.4405,21.5148,21.4299,21.4617,49300.0
2010-05-07 14:45:00,40.44,40.44,40.29,40.3,57200.0,21.4617,21.4617,21.3821,21.3874,57200.0
2010-05-07 14:50:00,40.29,40.31,40.23,40.27,38700.0,21.3821,21.3927,21.3503,21.3715,38700.0
2010-05-07 14:55:00,40.27,40.34,40.27,40.33,28100.0,21.3715,21.4087,21.3715,21.4033,28100.0
2010-05-07 15:00:00,40.34,40.36,40.22,40.32,71900.0,21.4087,21.4193,21.345,21.398,71900.0
2010-05-07 15:05:00,40.31,40.37,40.17,40.2,72900.0,21.3927,21.4246,21.3184,21.3344,72900.0
2010-05-07 15:10:00,40.21,40.24,40.13,40.21,125000.0,21.3397,21.3556,21.2972,21.3397,125000.0
2010-05-07 15:15:00,40.21,40.33,40.14,40.33,78200.0,21.3397,21.4033,21.3025,21.4033,78200.0
2010-05-07 15:20:00,40.33,40.37,40.29,40.36,80200.0,21.4033,21.4246,21.3821,21.4193,80200.0
2010-05-07 15:25:00,40.37,40.38,40.23,40.27,48000.0,21.4246,21.4299,21.3503,21.3715,48000.0
2010-05-07 15:30:00,40.29,40.31,40.08,40.15,136100.0,21.3821,21.3927,21.2707,21.3078,136100.0
2010-05-07 15:35:00,40.16,40.2,40.11,40.15,70200.0,21.3131,21.3344,21.2866,21.3078,70200.0
2010-05-07 15:40:00,40.15,40.39,40.15,40.32,106500.0,21.3078,21.4352,21.3078,21.398,106500.0
2010-05-07 15:45:00,40.32,40.33,40.18,40.22,120500.0,21.398,21.4033,21.3237,21.345,120500.0
2010-05-07 15:50:00,40.23,40.23,40.11,40.11,104200.0,21.3503,21.3503,21.2866,21.2866,104200.0
2010-05-07 15:55:00,40.12,40.31,40.12,40.23,232700.0,21.2919,21.3927,21.2919,21.3503,232700.0
2010-05-10 09:30:00,41.41,41.41,40.93,41.2,161800.0,21.9765,21.9765,21.7218,21.8651,161800.0
2010-05-10 09:35:00,41.2,41.34,41.07,41.3,110300.0,21.8651,21.9394,21.7961,21.9181,110300.0
2010-05-10 09:40:00,41.3,41.58,41.3,41.54,74500.0,21.9181,22.0667,21.9181,22.0455,74500.0
2010-05-10 09:45:00,41.55,41.59,41.46,41.5,49500.0,22.0508,22.072,22.003,22.0243,49500.0
2010-05-10 09:50:00,41.5,41.63,41.49,41.6,54100.0,22.0243,22.0933,22.019,22.0773,54100.0
2010-05-10 09:55:00,41.6,41.66,41.51,41.58,69100.0,22.0773,22.1092,22.0296,22.0667,69100.0
2010-05-10 10:00:00,41.58,41.59,41.45,41.5,78900.0,22.0667,22.072,21.9977,22.0243,78900.0
2010-05-10 10:05:00,41.5,41.56,41.43,41.55,43800.0,22.0243,22.0561,21.9871,22.0508,43800.0
2010-05-10 10:10:00,41.55,41.69,41.54,41.65,54700.0,22.0508,22.1251,22.0455,22.1039,54700.0
2010-05-10 10:15:00,41.65,41.71,41.65,41.66,102900.0,22.1039,22.1357,22.1039,22.1092,102900.0
2010-05-10 10:20:00,41.67,41.73,41.6,41.6,116500.0,22.1145,22.1463,22.0773,22.0773,116500.0
2010-05-10 10:25:00,41.6,41.64,41.58,41.58,141200.0,22.0773,22.0986,22.0667,22.0667,141200.0
2010-05-10 10:30:00,41.59,41.67,41.58,41.65,132800.0,22.072,22.1145,22.0667,22.1039,132800.0
2010-05-10 10:35:00,41.64,41.68,41.61,41.64,73200.0,22.0986,22.1198,22.0826,22.0986,73200.0
2010-05-10 10:40:00,41.64,41.67,41.59,41.61,124200.0,22.0986,22.1145,22.072,22.0826,124200.0
2010-05-10 10:45:00,41.62,41.65,41.6,41.64,68800.0,22.088,22.1039,22.0773,22.0986,68800.0
2010-05-10 10:50:00,41.64,41.69,41.6,41.69,55800.0,22.0986,22.1251,22.0773,22.1251,55800.0
2010-05-10 10:55:00,41.7,41.72,41.62,41.72,70200.0,22.1304,22.141,22.088,22.141,70200.0
2010-05-10 11:00:00,41.71,41.94,41.71,41.93,70900.0,22.1357,22.2578,22.1357,22.2525,70900.0
2010-05-10 11:05:00,41.93,41.94,41.79,41.79,56900.0,22.2525,22.2578,22.1782,22.1782,56900.0
2010-05-10 11:10:00,41.8,41.85,41.77,41.79,27700.0,22.1835,22.21,22.1676,22.1782,27700.0
2010-05-10 11:15:00,41.79,41.87,41.75,41.86,27200.0,22.1782,22.2206,22.1569,22.2153,27200.0
2010-05-10 11:20:00,41.87,41.87,41.75,41.77,24000.0,22.2206,22.2206,22.1569,22.1676,24000.0
2010-05-10 11:25:00,41.77,41.88,41.76,41.85,40700.0,22.1676,22.2259,22.1623,22.21,40700.0
2010-05-10 11:30:00,41.86,41.86,41.76,41.83,27000.0,22.2153,22.2153,22.1623,22.1994,27000.0
2010-05-10 11:35:00,41.83,41.88,41.8,41.81,44100.0,22.1994,22.2259,22.1835,22.1888,44100.0
2010-05-10 11:40:00,41.81,41.84,41.76,41.76,22400.0,22.1888,22.2047,22.1623,22.1623,22400.0
2010-05-10 11:45:00,41.76,41.8,41.75,41.77,17000.0,22.1623,22.1835,22.1569,22.1676,17000.0
2010-05-10 11:50:00,41.77,41.87,41.76,41.87,26800.0,22.1676,22.2206,22.1623,22.2206,26800.0
2010-05-10 11:55:00,41.87,41.91,41.86,41.88,49100.0,22.2206,22.2419,22.2153,22.2259,49100.0
2010-05-10 12:00:00,41.88,41.89,41.82,41.86,22900.0,22.2259,22.2312,22.1941,22.2153,22900.0
2010-05-10 12:05:00,41.86,41.87,41.82,41.86,11100.0,22.2153,22.2206,22.1941,22.2153,11100.0
2010-05-10 12:10:00,41.86,41.86,41.78,41.85,17200.0,22.2153,22.2153,22.1729,22.21,17200.0
2010-05-10 12:15:00,41.84,41.85,41.77,41.77,7800.0,22.2047,22.21,22.1676,22.1676,7800.0
2010-05-10 12:20:00,41.77,41.77,41.72,41.74,14900.0,22.1676,22.1676,22.141,22.1516,14900.0
2010-05-10 12:25:00,41.74,41.74,41.69,41.7,10500.0,22.1516,22.1516,22.1251,22.1304,10500.0
2010-05-10 12:30:00,41.69,41.73,41.68,41.7,17100.0,22.1251,22.1463,22.1198,22.1304,17100.0
2010-05-10 12:35:00,41.72,41.81,41.71,41.78,20400.0,22.141,22.1888,22.1357,22.1729,20400.0
2010-05-10 12:40:00,41.78,41.78,41.7,41.72,15800.0,22.1729,22.1729,22.1304,22.141,15800.0
2010-05-10 12:45:00,41.72,41.74,41.69,41.69,9800.0,22.141,22.1516,22.1251,22.1251,9800.0
2010-05-10 12:50:00,41.69,41.79,41.68,41.79,14100.0,22.1251,22.1782,22.1198,22.1782,14100.0
2010-05-10 12:55:00,41.78,41.79,41.68,41.69,10600.0,22.1729,22.1782,22.1198,22.1251,10600.0
2010-05-10 13:00:00,41.69,41.7,41.6,41.61,13100.0,22.1251,22.1304,22.0773,22.0826,13100.0
2010-05-10 13:05:00,41.62,41.63,41.43,41.45,39300.0,22.088,22.0933,21.9871,21.9977,39300.0
2010-05-10 13:10:00,41.45,41.52,41.37,41.38,48700.0,21.9977,22.0349,21.9553,21.9606,48700.0
2010-05-10 13:15:00,41.38,41.54,41.34,41.54,38400.0,21.9606,22.0455,21.9394,22.0455,38400.0
2010-05-10 13:20:00,41.55,41.63,41.52,41.59,17300.0,22.0508,22.0933,22.0349,22.072,17300.0
2010-05-10 13:25:00,41.58,41.66,41.57,41.62,29300.0,22.0667,22.1092,22.0614,22.088,29300.0
2010-05-10 13:30:00,41.61,41.69,41.58,41.69,17300.0,22.0826,22.1251,22.0667,22.1251,17300.0
2010-05-10 13:35:00,41.69,41.69,41.62,41.62,10700.0,22.1251,22.1251,22.088,22.088,10700.0
2010-05-10 13:40:00,41.62,41.62,41.46,41.47,26000.0,22.088,22.088,22.003,22.0084,26000.0
2010-05-10 13:45:00,41.48,41.61,41.44,41.59,18700.0,22.0137,22.0826,21.9924,22.072,18700.0
2010-05-10 13:50:00,41.61,41.66,41.58,41.58,15300.0,22.0826,22.1092,22.0667,22.0667,15300.0
2010-05-10 13:55:00,41.59,41.68,41.54,41.56,21200.0,22.072,22.1198,22.0455,22.0561,21200.0
2010-05-10 14:00:00,41.54,41.56,41.45,41.53,30600.0,22.0455,22.0561,21.9977,22.0402,30600.0
2010-05-10 14:05:00,41.52,41.59,41.52,41.59,10000.0,22.0349,22.072,22.0349,22.072,10000.0
2010-05-10 14:10:00,41.59,41.6,41.5,41.56,14900.0,22.072,22.0773,22.0243,22.0561,14900.0
2010-05-10 14:15:00,41.57,41.58,41.5,41.53,15700.0,22.0614,22.0667,22.0243,22.0402,15700.0
2010-05-10 14:20:00,41.54,41.68,41.53,41.68,19200.0,22.0455,22.1198,22.0402,22.1198,19200.0
2010-05-10 14:25:00,41.67,41.67,41.57,41.58,16300.0,22.1145,22.1145,22.0614,22.0667,16300.0
2010-05-10 14:30:00,41.57,41.62,41.56,41.62,17800.0,22.0614,22.088,22.0561,22.088,17800.0
2010-05-10 14:35:00,41.63,41.67,41.56,41.56,24800.0,22.0933,22.1145,22.0561,22.0561,24800.0
2010-05-10 14:40:00,41.56,41.59,41.53,41.56,24700.0,22.0561,22.072,22.0402,22.0561,24700.0
2010-05-10 14:45:00,41.57,41.59,41.55,41.58,9300.0,22.0614,22.072,22.0508,22.0667,9300.0
2010-05-10 14:50:00,41.58,41.65,41.57,41.64,14200.0,22.0667,22.1039,22.0614,22.0986,14200.0
2010-05-10 14:55:00,41.64,41.68,41.62,41.67,22800.0,22.0986,22.1198,22.088,22.1145,22800.0
2010-05-10 15:00:00,41.66,41.68,41.6,41.6,23200.0,22.1092,22.1198,22.0773,22.0773,23200.0
2010-05-10 15:05:00,41.59,41.6,41.46,41.47,45400.0,22.072,22.0773,22.003,22.0084,45400.0
2010-05-10 15:10:00,41.47,41.49,41.43,41.46,36300.0,22.0084,22.019,21.9871,22.003,36300.0
2010-05-10 15:15:00,41.44,41.49,41.43,41.48,36800.0,21.9924,22.019,21.9871,22.0137,36800.0
2010-05-10 15:20:00,41.47,41.51,41.47,41.49,23600.0,22.0084,22.0296,22.0084,22.019,23600.0
2010-05-10 15:25:00,41.5,41.54,41.49,41.52,39000.0,22.0243,22.0455,22.019,22.0349,39000.0
2010-05-10 15:30:00,41.52,41.54,41.49,41.51,32300.0,22.0349,22.0455,22.019,22.0296,32300.0
2010-05-10 15:35:00,41.5,41.52,41.47,41.5,73700.0,22.0243,22.0349,22.0084,22.0243,73700.0
2010-05-10 15:40:00,41.5,41.64,41.5,41.63,89900.0,22.0243,22.0986,22.0243,22.0933,89900.0
2010-05-10 15:45:00,41.64,41.72,41.64,41.71,209300.0,22.0986,22.141,22.0986,22.1357,209300.0
2010-05-10 15:50:00,41.7,41.85,41.7,41.81,149500.0,22.1304,22.21,22.1304,22.1888,149500.0
2010-05-10 15:55:00,41.82,41.97,41.82,41.92,229000.0,22.1941,22.2737,22.1941,22.2472,229000.0
2010-05-11 09:30:00,41.58,41.61,41.37,41.61,29200.0,22.0667,22.0826,21.9553,22.0826,29200.0
2010-05-11 09:35:00,41.59,41.89,41.56,41.88,20500.0,22.072,22.2312,22.0561,22.2259,20500.0
2010-05-11 09:40:00,41.87,41.91,41.76,41.78,42100.0,22.2206,22.2419,22.1623,22.1729,42100.0
2010-05-11 09:45:00,41.78,41.84,41.74,41.77,35400.0,22.1729,22.2047,22.1516,22.1676,35400.0
2010-05-11 09:50:00,41.76,41.84,41.76,41.82,37200.0,22.1623,22.2047,22.1623,22.1941,37200.0
2010-05-11 09:55:00,41.81,41.97,41.81,41.96,38500.0,22.1888,22.2737,22.1888,22.2684,38500.0
2010-05-11 10:00:00,41.96,42.03,41.94,42.01,36200.0,22.2684,22.3055,22.2578,22.2949,36200.0
2010-05-11 10:05:00,42.0,42.08,41.98,42.03,37200.0,22.2896,22.3321,22.279,22.3055,37200.0
2010-05-11 10:10:00,42.03,42.03,41.93,41.96,23600.0,22.3055,22.3055,22.2525,22.2684,23600.0
2010-05-11 10:15:00,41.96,42.02,41.89,41.9,23100.0,22.2684,22.3002,22.2312,22.2366,23100.0
2010-05-11 10:20:00,41.91,41.95,41.9,41.94,33600.0,22.2419,22.2631,22.2366,22.2578,33600.0
2010-05-11 10:25:00,41.93,41.94,41.83,41.84,45700.0,22.2525,22.2578,22.1994,22.2047,45700.0
2010-05-11 10:30:00,41.83,41.83,41.76,41.78,34100.0,22.1994,22.1994,22.1623,22.1729,34100.0
2010-05-11 10:35:00,41.78,41.84,41.74,41.83,32500.0,22.1729,22.2047,22.1516,22.1994,32500.0
2010-05-11 10:40:00,41.84,41.85,41.76,41.78,20900.0,22.2047,22.21,22.1623,22.1729,20900.0
2010-05-11 10:45:00,41.78,41.8,41.73,41.77,38900.0,22.1729,22.1835,22.1463,22.1676,38900.0
2010-05-11 10:50:00,41.76,41.8,41.68,41.7,20400.0,22.1623,22.1835,22.1198,22.1304,20400.0
2010-05-11 10:55:00,41.7,41.73,41.69,41.69,6200.0,22.1304,22.1463,22.1251,22.1251,6200.0
2010-05-11 11:00:00,41.69,41.73,41.67,41.72,38600.0,22.1251,22.1463,22.1145,22.141,38600.0
2010-05-11 11:05:00,41.71,41.76,41.7,41.76,21600.0,22.1357,22.1623,22.1304,22.1623,21600.0
2010-05-11 11:10:00,41.77,41.79,41.75,41.78,19900.0,22.1676,22.1782,22.1569,22.1729,19900.0
2010-05-11 11:15:00,41.78,41.78,41.72,41.75,22900.0,22.1729,22.1729,22.141,22.1569,22900.0
2010-05-11 11:20:00,41.75,41.76,41.71,41.71,20900.0,22.1569,22.1623,22.1357,22.1357,20900.0
2010-05-11 11:25:00,41.7,41.74,41.7,41.72,34200.0,22.1304,22.1516,22.1304,22.141,34200.0
2010-05-11 11:30:00,41.72,41.72,41.64,41.7,33400.0,22.141,22.141,22.0986,22.1304,33400.0
2010-05-11 11:35:00,41.69,41.77,41.67,41.75,55600.0,22.1251,22.1676,22.1145,22.1569,55600.0
2010-05-11 11:40:00,41.74,41.79,41.71,41.76,38200.0,22.1516,22.1782,22.1357,22.1623,38200.0
2010-05-11 11:45:00,41.77,41.79,41.7,41.74,23100.0,22.1676,22.1782,22.1304,22.1516,23100.0
2010-05-11 11:50:00,41.74,41.79,41.7,41.79,19300.0,22.1516,22.1782,22.1304,22.1782,19300.0
2010-05-11 11:55:00,41.79,41.84,41.78,41.79,17600.0,22.1782,22.2047,22.1729,22.1782,17600.0
2010-05-11 12:00:00,41.81,41.84,41.78,41.83,15100.0,22.1888,22.2047,22.1729,22.1994,15100.0
2010-05-11 12:05:00,41.81,41.94,41.81,41.92,19400.0,22.1888,22.2578,22.1888,22.2472,19400.0
2010-05-11 12:10:00,41.92,41.92,41.82,41.82,15100.0,22.2472,22.2472,22.1941,22.1941,15100.0
2010-05-11 12:15:00,41.83,41.9,41.83,41.87,24900.0,22.1994,22.2366,22.1994,22.2206,24900.0
2010-05-11 12:20:00,41.88,41.89,41.8,41.83,17400.0,22.2259,22.2312,22.1835,22.1994,17400.0
2010-05-11 12:25:00,41.83,41.89,41.82,41.86,17800.0,22.1994,22.2312,22.1941,22.2153,17800.0
2010-05-11 12:30:00,41.86,41.89,41.81,41.85,18300.0,22.2153,22.2312,22.1888,22.21,18300.0
2010-05-11 12:35:00,41.85,41.87,41.83,41.84,17300.0,22.21,22.2206,22.1994,22.2047,17300.0
2010-05-11 12:40:00,41.84,41.92,41.84,41.9,21000.0,22.2047,22.2472,22.2047,22.2366,21000.0
2010-05-11 12:45:00,41.9,41.96,41.89,41.95,19000.0,22.2366,22.2684,22.2312,22.2631,19000.0
2010-05-11 12:50:00,41.95,41.97,41.93,41.97,12600.0,22.2631,22.2737,22.2525,22.2737,12600.0
2010-05-11 12:55:00,41.97,41.98,41.95,41.96,23900.0,22.2737,22.279,22.2631,22.2684,23900.0
2010-05-11 13:00:00,41.96,41.96,41.93,41.93,11000.0,22.2684,22.2684,22.2525,22.2525,11000.0
2010-05-11 13:05:00,41.93,41.94,41.92,41.92,20800.0,22.2525,22.2578,22.2472,22.2472,20800.0
2010-05-11 13:10:00,41.93,41.94,41.9,41.9,37900.0,22.2525,22.2578,22.2366,22.2366,37900.0
2010-05-11 13:15:00,41.9,41.92,41.9,41.92,11000.0,22.2366,22.2472,22.2366,22.2472,11000.0
2010-05-11 13:20:00,41.91,41.99,41.9,41.99,39600.0,22.2419,22.2843,22.2366,22.2843,39600.0
2010-05-11 13:25:00,41.99,42.0,41.97,41.98,26200.0,22.2843,22.2896,22.2737,22.279,26200.0
2010-05-11 13:30:00,41.98,41.99,41.95,41.96,29600.0,22.279,22.2843,22.2631,22.2684,29600.0
2010-05-11 13:35:00,41.96,41.97,41.93,41.95,32300.0,22.2684,22.2737,22.2525,22.2631,32300.0
2010-05-11 13:40:00,41.96,42.05,41.92,42.05,42100.0,22.2684,22.3162,22.2472,22.3162,42100.0
2010-05-11 13:45:00,42.06,42.15,42.03,42.14,67000.0,22.3215,22.3692,22.3055,22.3639,67000.0
2010-05-11 13:50:00,42.14,42.18,42.12,42.15,15000.0,22.3639,22.3852,22.3533,22.3692,15000.0
2010-05-11 13:55:00,42.14,42.17,42.1,42.12,20600.0,22.3639,22.3798,22.3427,22.3533,20600.0
2010-05-11 14:00:00,42.12,42.13,42.1,42.1,10300.0,22.3533,22.3586,22.3427,22.3427,10300.0
2010-05-11 14:05:00,42.1,42.1,41.99,42.0,23000.0,22.3427,22.3427,22.2843,22.2896,23000.0
2010-05-11 14:10:00,42.0,42.0,41.87,41.88,32300.0,22.2896,22.2896,22.2206,22.2259,32300.0
2010-05-11 14:15:00,41.88,41.9,41.74,41.78,30600.0,22.2259,22.2366,22.1516,22.1729,30600.0
2010-05-11 14:20:00,41.79,41.92,41.79,41.92,27300.0,22.1782,22.2472,22.1782,22.2472,27300.0
2010-05-11 14:25:00,41.93,41.95,41.84,41.86,22300.0,22.2525,22.2631,22.2047,22.2153,22300.0
2010-05-11 14:30:00,41.86,41.86,41.71,41.82,44100.0,22.2153,22.2153,22.1357,22.1941,44100.0
2010-05-11 14:35:00,41.83,41.85,41.76,41.84,20700.0,22.1994,22.21,22.1623,22.2047,20700.0
2010-05-11 14:40:00,41.82,41.87,41.76,41.85,35300.0,22.1941,22.2206,22.1623,22.21,35300.0
2010-05-11 14:45:00,41.86,41.99,41.86,41.95,43600.0,22.2153,22.2843,22.2153,22.2631,43600.0
2010-05-11 14:50:00,41.95,41.96,41.88,41.9,19100.0,22.2631,22.2684,22.2259,22.2366,19100.0
2010-05-11 14:55:00,41.91,41.91,41.8,41.82,20000.0,22.2419,22.2419,22.1835,22.1941,20000.0
2010-05-11 15:00:00,41.82,41.82,41.67,41.78,34600.0,22.1941,22.1941,22.1145,22.1729,34600.0
2010-05-11 15:05:00,41.78,41.84,41.76,41.78,21100.0,22.1729,22.2047,22.1623,22.1729,21100.0
2010-05-11 15:10:00,41.79,41.86,41.75,41.84,29500.0,22.1782,22.2153,22.1569,22.2047,29500.0
2010-05-11 15:15:00,41.84,41.86,41.75,41.79,39900.0,22.2047,22.2153,22.1569,22.1782,39900.0
2010-05-11 15:20:00,41.79,41.83,41.74,41.81,47000.0,22.1782,22.1994,22.1516,22.1888,47000.0
2010-05-11 15:25:00,41.81,41.85,41.78,41.81,42500.0,22.1888,22.21,22.1729,22.1888,42500.0
2010-05-11 15:30:00,41.8,41.85,41.76,41.83,56400.0,22.1835,22.21,22.1623,22.1994,56400.0
2010-05-11 15:35:00,41.84,41.95,41.84,41.95,55900.0,22.2047,22.2631,22.2047,22.2631,55900.0
2010-05-11 15:40:00,41.94,41.94,41.83,41.83,68000.0,22.2578,22.2578,22.1994,22.1994,68000.0
2010-05-11 15:45:00,41.84,41.92,41.83,41.87,102700.0,22.2047,22.2472,22.1994,22.2206,102700.0
2010-05-11 15:50:00,41.86,41.88,41.75,41.81,95100.0,22.2153,22.2259,22.1569,22.1888,95100.0
2010-05-11 15:55:00,41.81,41.82,41.75,41.78,124700.0,22.1888,22.1941,22.1569,22.1729,124700.0
2010-05-12 09:30:00,41.75,41.81,41.51,41.54,46800.0,22.1569,22.1888,22.0296,22.0455,46800.0
2010-05-12 09:35:00,41.55,41.69,41.52,41.67,22700.0,22.0508,22.1251,22.0349,22.1145,22700.0
2010-05-12 09:40:00,41.66,41.66,41.5,41.6,29500.0,22.1092,22.1092,22.0243,22.0773,29500.0
2010-05-12 09:45:00,41.62,41.69,41.59,41.65,24900.0,22.088,22.1251,22.072,22.1039,24900.0
2010-05-12 09:50:00,41.65,41.66,41.55,41.59,26600.0,22.1039,22.1092,22.0508,22.072,26600.0
2010-05-12 09:55:00,41.6,41.77,41.57,41.76,29300.0,22.0773,22.1676,22.0614,22.1623,29300.0
2010-05-12 10:00:00,41.77,41.84,41.76,41.8,27900.0,22.1676,22.2047,22.1623,22.1835,27900.0
2010-05-12 10:05:00,41.8,41.91,41.8,41.91,21800.0,22.1835,22.2419,22.1835,22.2419,21800.0
2010-05-12 10:10:00,41.91,41.96,41.74,41.74,31800.0,22.2419,22.2684,22.1516,22.1516,31800.0
2010-05-12 10:15:00,41.74,41.81,41.7,41.72,25800.0,22.1516,22.1888,22.1304,22.141,25800.0
2010-05-12 10:20:00,41.71,41.8,41.69,41.8,19700.0,22.1357,22.1835,22.1251,22.1835,19700.0
2010-05-12 10:25:00,41.81,41.89,41.8,41.88,17600.0,22.1888,22.2312,22.1835,22.2259,17600.0
2010-05-12 10:30:00,41.88,41.88,41.76,41.76,25300.0,22.2259,22.2259,22.1623,22.1623,25300.0
2010-05-12 10:35:00,41.76,41.76,41.68,41.75,34200.0,22.1623,22.1623,22.1198,22.1569,34200.0
2010-05-12 10:40:00,41.74,41.8,41.73,41.79,24100.0,22.1516,22.1835,22.1463,22.1782,24100.0
2010-05-12 10:45:00,41.79,41.91,41.78,41.9,17900.0,22.1782,22.2419,22.1729,22.2366,17900.0
2010-05-12 10:50:00,41.91,41.91,41.85,41.85,20300.0,22.2419,22.2419,22.21,22.21,20300.0
2010-05-12 10:55:00,41.85,41.89,41.84,41.86,22200.0,22.21,22.2312,22.2047,22.2153,22200.0
2010-05-12 11:00:00,41.85,41.98,41.85,41.89,63100.0,22.21,22.279,22.21,22.2312,63100.0
2010-05-12 11:05:00,41.88,41.9,41.81,41.81,66100.0,22.2259,22.2366,22.1888,22.1888,66100.0
2010-05-12 11:10:00,41.81,41.82,41.8,41.81,27300.0,22.1888,22.1941,22.1835,22.1888,27300.0
2010-05-12 11:15:00,41.81,41.82,41.72,41.77,48300.0,22.1888,22.1941,22.141,22.1676,48300.0
2010-05-12 11:20:00,41.76,41.77,41.67,41.68,38900.0,22.1623,22.1676,22.1145,22.1198,38900.0
2010-05-12 11:25:00,41.68,41.73,41.61,41.62,37900.0,22.1198,22.1463,22.0826,22.088,37900.0
2010-05-12 11:30:00,41.63,41.73,41.6,41.71,22600.0,22.0933,22.1463,22.0773,22.1357,22600.0
2010-05-12 11:35:00,41.7,41.73,41.66,41.69,18300.0,22.1304,22.1463,22.1092,22.1251,18300.0
2010-05-12 11:40:00,41.69,41.69,41.64,41.67,15200.0,22.1251,22.1251,22.0986,22.1145,15200.0
2010-05-12 11:45:00,41.67,41.71,41.57,41.6,29300.0,22.1145,22.1357,22.0614,22.0773,29300.0
2010-05-12 11:50:00,41.6,41.66,41.57,41.62,37300.0,22.0773,22.1092,22.0614,22.088,37300.0
2010-05-12 11:55:00,41.62,41.7,41.61,41.7,15400.0,22.088,22.1304,22.0826,22.1304,15400.0
2010-05-12 12:00:00,41.7,41.74,41.68,41.71,26300.0,22.1304,22.1516,22.1198,22.1357,26300.0
2010-05-12 12:05:00,41.72,41.72,41.69,41.69,18000.0,22.141,22.141,22.1251,22.1251,18000.0
2010-05-12 12:10:00,41.69,41.72,41.67,41.7,50800.0,22.1251,22.141,22.1145,22.1304,50800.0
2010-05-12 12:15:00,41.7,41.75,41.69,41.73,16300.0,22.1304,22.1569,22.1251,22.1463,16300.0
2010-05-12 12:20:00,41.72,41.72,41.66,41.66,12600.0,22.141,22.141,22.1092,22.1092,12600.0
2010-05-12 12:25:00,41.67,41.76,41.66,41.75,14700.0,22.1145,22.1623,22.1092,22.1569,14700.0
2010-05-12 12:30:00,41.76,41.83,41.73,41.73,39900.0,22.1623,22.1994,22.1463,22.1463,39900.0
2010-05-12 12:35:00,41.73,41.74,41.7,41.74,15700.0,22.1463,22.1516,22.1304,22.1516,15700.0
2010-05-12 12:40:00,41.73,41.75,41.7,41.71,20300.0,22.1463,22.1569,22.1304,22.1357,20300.0
2010-05-12 12:45:00,41.7,41.74,41.68,41.72,14300.0,22.1304,22.1516,22.1198,22.141,14300.0
2010-05-12 12:50:00,41.72,41.75,41.72,41.74,11500.0,22.141,22.1569,22.141,22.1516,11500.0
2010-05-12 12:55:00,41.74,41.82,41.73,41.77,24900.0,22.1516,22.1941,22.1463,22.1676,24900.0
2010-05-12 13:00:00,41.77,41.85,41.77,41.83,15800.0,22.1676,22.21,22.1676,22.1994,15800.0
2010-05-12 13:05:00,41.83,41.91,41.83,41.86,16500.0,22.1994,22.2419,22.1994,22.2153,16500.0
2010-05-12 13:10:00,41.86,41.92,41.85,41.92,10100.0,22.2153,22.2472,22.21,22.2472,10100.0
2010-05-12 13:15:00,41.92,41.96,41.9,41.9,15000.0,22.2472,22.2684,22.2366,22.2366,15000.0
2010-05-12 13:20:00,41.89,41.9,41.83,41.83,9600.0,22.2312,22.2366,22.1994,22.1994,9600.0
2010-05-12 13:25:00,41.82,41.83,41.76,41.81,20400.0,22.1941,22.1994,22.1623,22.1888,20400.0
2010-05-12 13:30:00,41.81,41.85,41.8,41.8,11300.0,22.1888,22.21,22.1835,22.1835,11300.0
2010-05-12 13:35:00,41.81,41.84,41.78,41.81,16700.0,22.1888,22.2047,22.1729,22.1888,16700.0
2010-05-12 13:40:00,41.8,41.8,41.74,41.79,20100.0,22.1835,22.1835,22.1516,22.1782,20100.0
2010-05-12 13:45:00,41.8,41.82,41.77,41.8,12100.0,22.1835,22.1941,22.1676,22.1835,12100.0
2010-05-12 13:50:00,41.8,41.8,41.7,41.7,17200.0,22.1835,22.1835,22.1304,22.1304,17200.0
2010-05-12 13:55:00,41.72,41.74,41.65,41.66,19800.0,22.141,22.1516,22.1039,22.1092,19800.0
2010-05-12 14:00:00,41.64,41.75,41.63,41.74,17300.0,22.0986,22.1569,22.0933,22.1516,17300.0
2010-05-12 14:05:00,41.75,41.8,41.71,41.73,19000.0,22.1569,22.1835,22.1357,22.1463,19000.0
2010-05-12 14:10:00,41.73,41.79,41.72,41.78,11200.0,22.1463,22.1782,22.141,22.1729,11200.0
2010-05-12 14:15:00,41.78,41.85,41.77,41.84,18000.0,22.1729,22.21,22.1676,22.2047,18000.0
2010-05-12 14:20:00,41.84,41.86,41.82,41.85,15400.0,22.2047,22.2153,22.1941,22.21,15400.0
2010-05-12 14:25:00,41.84,41.84,41.81,41.83,18500.0,22.2047,22.2047,22.1888,22.1994,18500.0
2010-05-12 14:30:00,41.82,41.84,41.8,41.83,28500.0,22.1941,22.2047,22.1835,22.1994,28500.0
2010-05-12 14:35:00,41.83,41.84,41.79,41.8,15600.0,22.1994,22.2047,22.1782,22.1835,15600.0
2010-05-12 14:40:00,41.8,41.84,41.79,41.83,20500.0,22.1835,22.2047,22.1782,22.1994,20500.0
2010-05-12 14:45:00,41.83,41.87,41.79,41.81,20900.0,22.1994,22.2206,22.1782,22.1888,20900.0
2010-05-12 14:50:00,41.8,41.82,41.74,41.79,21700.0,22.1835,22.1941,22.1516,22.1782,21700.0
2010-05-12 14:55:00,41.79,41.81,41.76,41.77,15300.0,22.1782,22.1888,22.1623,22.1676,15300.0
2010-05-12 15:00:00,41.78,41.85,41.76,41.83,31700.0,22.1729,22.21,22.1623,22.1994,31700.0
2010-05-12 15:05:00,41.83,41.87,41.8,41.84,39400.0,22.1994,22.2206,22.1835,22.2047,39400.0
2010-05-12 15:10:00,41.85,41.85,41.8,41.82,29600.0,22.21,22.21,22.1835,22.1941,29600.0
2010-05-12 15:15:00,41.82,41.85,41.81,41.85,38300.0,22.1941,22.21,22.1888,22.21,38300.0
2010-05-12 15:20:00,41.86,41.86,41.79,41.79,38300.0,22.2153,22.2153,22.1782,22.1782,38300.0
2010-05-12 15:25:00,41.79,41.86,41.79,41.83,47200.0,22.1782,22.2153,22.1782,22.1994,47200.0
2010-05-12 15:30:00,41.83,41.84,41.78,41.79,34200.0,22.1994,22.2047,22.1729,22.1782,34200.0
2010-05-12 15:35:00,41.8,41.82,41.71,41.75,65500.0,22.1835,22.1941,22.1357,22.1569,65500.0
2010-05-12 15:40:00,41.75,41.8,41.73,41.73,62800.0,22.1569,22.1835,22.1463,22.1463,62800.0
2010-05-12 15:45:00,41.74,41.85,41.74,41.85,59600.0,22.1516,22.21,22.1516,22.21,59600.0
2010-05-12 15:50:00,41.84,41.88,41.83,41.87,68600.0,22.2047,22.2259,22.1994,22.2206,68600.0
2010-05-12 15:55:00,41.87,41.88,41.82,41.82,110400.0,22.2206,22.2259,22.1941,22.1941,110400.0
2010-05-13 09:30:00,41.8,41.81,41.6,41.61,30700.0,22.1835,22.1888,22.0773,22.0826,30700.0
2010-05-13 09:35:00,41.61,41.7,41.57,41.63,22100.0,22.0826,22.1304,22.0614,22.0933,22100.0
2010-05-13 09:40:00,41.62,41.63,41.56,41.62,28000.0,22.088,22.0933,22.0561,22.088,28000.0
2010-05-13 09:45:00,41.63,41.67,41.54,41.64,12500.0,22.0933,22.1145,22.0455,22.0986,12500.0
2010-05-13 09:50:00,41.63,41.63,41.55,41.59,23100.0,22.0933,22.0933,22.0508,22.072,23100.0
2010-05-13 09:55:00,41.58,41.63,41.54,41.54,14600.0,22.0667,22.0933,22.0455,22.0455,14600.0
2010-05-13 10:00:00,41.53,41.56,41.49,41.53,19400.0,22.0402,22.0561,22.019,22.0402,19400.0
2010-05-13 10:05:00,41.54,41.64,41.48,41.63,22000.0,22.0455,22.0986,22.0137,22.0933,22000.0
2010-05-13 10:10:00,41.64,41.65,41.59,41.61,20900.0,22.0986,22.1039,22.072,22.0826,20900.0
2010-05-13 10:15:00,41.61,41.78,41.61,41.71,31300.0,22.0826,22.1729,22.0826,22.1357,31300.0
2010-05-13 10:20:00,41.7,41.7,41.58,41.64,18900.0,22.1304,22.1304,22.0667,22.0986,18900.0
2010-05-13 10:25:00,41.63,41.67,41.56,41.67,18100.0,22.0933,22.1145,22.0561,22.1145,18100.0
2010-05-13 10:30:00,41.68,41.75,41.63,41.66,32500.0,22.1198,22.1569,22.0933,22.1092,32500.0
2010-05-13 10:35:00,41.67,41.88,41.67,41.86,42000.0,22.1145,22.2259,22.1145,22.2153,42000.0
2010-05-13 10:40:00,41.86,41.9,41.83,41.83,25500.0,22.2153,22.2366,22.1994,22.1994,25500.0
2010-05-13 10:45:00,41.83,41.86,41.76,41.77,25900.0,22.1994,22.2153,22.1623,22.1676,25900.0
2010-05-13 10:50:00,41.77,41.82,41.74,41.77,16300.0,22.1676,22.1941,22.1516,22.1676,16300.0
2010-05-13 10:55:00,41.76,41.77,41.7,41.71,32700.0,22.1623,22.1676,22.1304,22.1357,32700.0
2010-05-13 11:00:00,41.71,41.71,41.6,41.62,106800.0,22.1357,22.1357,22.0773,22.088,106800.0
2010-05-13 11:05:00,41.62,41.63,41.56,41.6,48700.0,22.088,22.0933,22.0561,22.0773,48700.0
2010-05-13 11:10:00,41.6,41.68,41.6,41.67,24700.0,22.0773,22.1198,22.0773,22.1145,24700.0
2010-05-13 11:15:00,41.68,41.71,41.66,41.68,16100.0,22.1198,22.1357,22.1092,22.1198,16100.0
2010-05-13 11:20:00,41.69,41.75,41.68,41.73,18900.0,22.1251,22.1569,22.1198,22.1463,18900.0
2010-05-13 11:25:00,41.75,41.76,41.74,41.74,10000.0,22.1569,22.1623,22.1516,22.1516,10000.0
2010-05-13 11:30:00,41.75,41.75,41.65,41.66,33400.0,22.1569,22.1569,22.1039,22.1092,33400.0
2010-05-13 11:35:00,41.67,41.67,41.61,41.64,30600.0,22.1145,22.1145,22.0826,22.0986,30600.0
2010-05-13 11:40:00,41.64,41.74,41.62,41.74,16200.0,22.0986,22.1516,22.088,22.1516,16200.0
2010-05-13 11:45:00,41.74,41.79,41.72,41.79,7400.0,22.1516,22.1782,22.141,22.1782,7400.0
2010-05-13 11:50:00,41.79,41.81,41.72,41.77,19500.0,22.1782,22.1888,22.141,22.1676,19500.0
2010-05-13 11:55:00,41.78,41.79,41.71,41.75,13400.0,22.1729,22.1782,22.1357,22.1569,13400.0
2010-05-13 12:00:00,41.73,41.8,41.72,41.8,11400.0,22.1463,22.1835,22.141,22.1835,11400.0
2010-05-13 12:05:00,41.79,41.83,41.76,41.8,11700.0,22.1782,22.1994,22.1623,22.1835,11700.0
2010-05-13 12:10:00,41.82,41.83,41.75,41.76,10700.0,22.1941,22.1994,22.1569,22.1623,10700.0
2010-05-13 12:15:00,41.76,41.88,41.76,41.85,12600.0,22.1623,22.2259,22.1623,22.21,12600.0
2010-05-13 12:20:00,41.84,41.92,41.84,41.91,10700.0,22.2047,22.2472,22.2047,22.2419,10700.0
2010-05-13 12:25:00,41.92,41.95,41.9,41.93,8900.0,22.2472,22.2631,22.2366,22.2525,8900.0
2010-05-13 12:30:00,41.94,42.0,41.94,41.98,26800.0,22.2578,22.2896,22.2578,22.279,26800.0
2010-05-13 12:35:00,41.99,42.0,41.97,41.97,18500.0,22.2843,22.2896,22.2737,22.2737,18500.0
2010-05-13 12:40:00,41.96,42.01,41.96,41.99,6900.0,22.2684,22.2949,22.2684,22.2843,6900.0
2010-05-13 12:45:00,42.0,42.05,41.99,42.03,15700.0,22.2896,22.3162,22.2843,22.3055,15700.0
2010-05-13 12:50:00,42.02,42.03,41.94,41.96,17400.0,22.3002,22.3055,22.2578,22.2684,17400.0
2010-05-13 12:55:00,41.95,41.97,41.92,41.93,9100.0,22.2631,22.2737,22.2472,22.2525,9100.0
2010-05-13 13:00:00,41.93,41.93,41.87,41.92,10500.0,22.2525,22.2525,22.2206,22.2472,10500.0
2010-05-13 13:05:00,41.93,42.02,41.92,42.01,11400.0,22.2525,22.3002,22.2472,22.2949,11400.0
2010-05-13 13:10:00,42.0,42.09,41.99,42.03,18400.0,22.2896,22.3374,22.2843,22.3055,18400.0
2010-05-13 13:15:00,42.04,42.12,42.03,42.08,17500.0,22.3109,22.3533,22.3055,22.3321,17500.0
2010-05-13 13:20:00,42.07,42.09,42.05,42.06,13900.0,22.3268,22.3374,22.3162,22.3215,13900.0
2010-05-13 13:25:00,42.06,42.06,42.01,42.04,19300.0,22.3215,22.3215,22.2949,22.3109,19300.0
2010-05-13 13:30:00,42.04,42.05,42.0,42.01,37900.0,22.3109,22.3162,22.2896,22.2949,37900.0
2010-05-13 13:35:00,42.01,42.04,41.99,42.0,9200.0,22.2949,22.3109,22.2843,22.2896,9200.0
2010-05-13 13:40:00,42.0,42.01,41.95,41.96,11200.0,22.2896,22.2949,22.2631,22.2684,11200.0
2010-05-13 13:45:00,41.97,42.0,41.95,42.0,6200.0,22.2737,22.2896,22.2631,22.2896,6200.0
2010-05-13 13:50:00,42.0,42.0,41.95,41.98,16000.0,22.2896,22.2896,22.2631,22.279,16000.0
2010-05-13 13:55:00,41.97,41.99,41.96,41.97,3700.0,22.2737,22.2843,22.2684,22.2737,3700.0
2010-05-13 14:00:00,41.97,42.0,41.96,41.98,9500.0,22.2737,22.2896,22.2684,22.279,9500.0
2010-05-13 14:05:00,41.98,42.02,41.97,41.97,13200.0,22.279,22.3002,22.2737,22.2737,13200.0
2010-05-13 14:10:00,41.97,41.99,41.96,41.96,7200.0,22.2737,22.2843,22.2684,22.2684,7200.0
2010-05-13 14:15:00,41.96,42.0,41.94,41.99,14600.0,22.2684,22.2896,22.2578,22.2843,14600.0
2010-05-13 14:20:00,41.99,42.0,41.97,41.99,8500.0,22.2843,22.2896,22.2737,22.2843,8500.0
2010-05-13 14:25:00,41.99,41.99,41.95,41.96,9100.0,22.2843,22.2843,22.2631,22.2684,9100.0
2010-05-13 14:30:00,41.95,41.97,41.9,41.91,15800.0,22.2631,22.2737,22.2366,22.2419,15800.0
2010-05-13 14:35:00,41.92,41.96,41.89,41.96,12700.0,22.2472,22.2684,22.2312,22.2684,12700.0
2010-05-13 14:40:00,41.96,41.96,41.91,41.91,9500.0,22.2684,22.2684,22.2419,22.2419,9500.0
2010-05-13 14:45:00,41.91,41.91,41.84,41.85,16000.0,22.2419,22.2419,22.2047,22.21,16000.0
2010-05-13 14:50:00,41.85,41.85,41.81,41.83,16900.0,22.21,22.21,22.1888,22.1994,16900.0
2010-05-13 14:55:00,41.82,41.83,41.74,41.76,22700.0,22.1941,22.1994,22.1516,22.1623,22700.0
2010-05-13 15:00:00,41.76,41.81,41.75,41.77,15700.0,22.1623,22.1888,22.1569,22.1676,15700.0
2010-05-13 15:05:00,41.77,41.77,41.68,41.69,25000.0,22.1676,22.1676,22.1198,22.1251,25000.0
2010-05-13 15:10:00,41.68,41.7,41.6,41.62,34000.0,22.1198,22.1304,22.0773,22.088,34000.0
2010-05-13 15:15:00,41.62,41.62,41.5,41.57,50900.0,22.088,22.088,22.0243,22.0614,50900.0
2010-05-13 15:20:00,41.56,41.64,41.55,41.64,36000.0,22.0561,22.0986,22.0508,22.0986,36000.0
2010-05-13 15:25:00,41.64,41.68,41.57,41.57,45900.0,22.0986,22.1198,22.0614,22.0614,45900.0
2010-05-13 15:30:00,41.56,41.57,41.51,41.55,57200.0,22.0561,22.0614,22.0296,22.0508,57200.0
2010-05-13 15:35:00,41.55,41.61,41.48,41.53,50000.0,22.0508,22.0826,22.0137,22.0402,50000.0
2010-05-13 15:40:00,41.52,41.56,41.46,41.55,53900.0,22.0349,22.0561,22.003,22.0508,53900.0
2010-05-13 15:45:00,41.56,41.73,41.56,41.69,91400.0,22.0561,22.1463,22.0561,22.1251,91400.0
2010-05-13 15:50:00,41.69,41.79,41.65,41.67,52300.0,22.1251,22.1782,22.1039,22.1145,52300.0
2010-05-13 15:55:00,41.66,41.67,41.51,41.51,141200.0,22.1092,22.1145,22.0296,22.0296,141200.0
2010-05-14 09:30:00,41.41,41.64,41.37,41.59,66600.0,21.9765,22.0986,21.9553,22.072,66600.0
2010-05-14 09:35:00,41.57,41.57,41.27,41.28,37300.0,22.0614,22.0614,21.9022,21.9075,37300.0
2010-05-14 09:40:00,41.29,41.29,40.97,41.06,83100.0,21.9128,21.9128,21.743,21.7908,83100.0
2010-05-14 09:45:00,41.07,41.19,41.06,41.08,44100.0,21.7961,21.8598,21.7908,21.8014,44100.0
2010-05-14 09:50:00,41.08,41.17,41.04,41.11,14200.0,21.8014,21.8491,21.7801,21.8173,14200.0
2010-05-14 09:55:00,41.1,41.2,41.1,41.2,16100.0,21.812,21.8651,21.812,21.8651,16100.0
2010-05-14 10:00:00,41.2,41.2,41.03,41.06,23500.0,21.8651,21.8651,21.7748,21.7908,23500.0
2010-05-14 10:05:00,41.09,41.21,41.08,41.21,23500.0,21.8067,21.8704,21.8014,21.8704,23500.0
2010-05-14 10:10:00,41.2,41.27,41.19,41.27,16300.0,21.8651,21.9022,21.8598,21.9022,16300.0
2010-05-14 10:15:00,41.26,41.39,41.21,41.22,19000.0,21.8969,21.9659,21.8704,21.8757,19000.0
2010-05-14 10:20:00,41.21,41.24,41.15,41.18,22500.0,21.8704,21.8863,21.8385,21.8544,22500.0
2010-05-14 10:25:00,41.18,41.19,41.11,41.15,27300.0,21.8544,21.8598,21.8173,21.8385,27300.0
2010-05-14 10:30:00,41.16,41.22,41.14,41.14,20400.0,21.8438,21.8757,21.8332,21.8332,20400.0
2010-05-14 10:35:00,41.14,41.15,41.04,41.07,19500.0,21.8332,21.8385,21.7801,21.7961,19500.0
2010-05-14 10:40:00,41.06,41.21,41.05,41.16,17800.0,21.7908,21.8704,21.7855,21.8438,17800.0
2010-05-14 10:45:00,41.16,41.27,41.14,41.26,20300.0,21.8438,21.9022,21.8332,21.8969,20300.0
2010-05-14 10:50:00,41.25,41.25,41.17,41.2,7800.0,21.8916,21.8916,21.8491,21.8651,7800.0
2010-05-14 10:55:00,41.2,41.29,41.13,41.29,37000.0,21.8651,21.9128,21.8279,21.9128,37000.0
2010-05-14 11:00:00,41.29,41.3,41.2,41.25,27600.0,21.9128,21.9181,21.8651,21.8916,27600.0
2010-05-14 11:05:00,41.25,41.25,41.12,41.15,19600.0,21.8916,21.8916,21.8226,21.8385,19600.0
2010-05-14 11:10:00,41.14,41.28,41.06,41.28,20100.0,21.8332,21.9075,21.7908,21.9075,20100.0
2010-05-14 11:15:00,41.27,41.32,41.17,41.17,15200.0,21.9022,21.9287,21.8491,21.8491,15200.0
2010-05-14 11:20:00,41.16,41.16,40.95,41.03,56800.0,21.8438,21.8438,21.7324,21.7748,56800.0
2010-05-14 11:25:00,41.04,41.17,41.01,41.11,37300.0,21.7801,21.8491,21.7642,21.8173,37300.0
2010-05-14 11:30:00,41.1,41.23,41.09,41.23,26800.0,21.812,21.881,21.8067,21.881,26800.0
2010-05-14 11:35:00,41.23,41.32,41.21,41.24,31200.0,21.881,21.9287,21.8704,21.8863,31200.0
2010-05-14 11:40:00,41.23,41.23,41.13,41.22,21600.0,21.881,21.881,21.8279,21.8757,21600.0
2010-05-14 11:45:00,41.22,41.22,41.15,41.15,7400.0,21.8757,21.8757,21.8385,21.8385,7400.0
2010-05-14 11:50:00,41.16,41.16,41.04,41.1,23300.0,21.8438,21.8438,21.7801,21.812,23300.0
2010-05-14 11:55:00,41.09,41.13,41.05,41.1,25300.0,21.8067,21.8279,21.7855,21.812,25300.0
2010-05-14 12:00:00,41.09,41.12,40.99,41.04,21000.0,21.8067,21.8226,21.7536,21.7801,21000.0
2010-05-14 12:05:00,41.04,41.07,40.86,41.02,49800.0,21.7801,21.7961,21.6846,21.7695,49800.0
2010-05-14 12:10:00,41.02,41.09,41.01,41.04,31100.0,21.7695,21.8067,21.7642,21.7801,31100.0
2010-05-14 12:15:00,41.03,41.04,40.95,41.03,35300.0,21.7748,21.7801,21.7324,21.7748,35300.0
2010-05-14 12:20:00,41.02,41.05,40.91,41.05,30000.0,21.7695,21.7855,21.7112,21.7855,30000.0
2010-05-14 12:25:00,41.03,41.08,40.97,40.99,22100.0,21.7748,21.8014,21.743,21.7536,22100.0
2010-05-14 12:30:00,40.98,41.06,40.98,41.03,14500.0,21.7483,21.7908,21.7483,21.7748,14500.0
2010-05-14 12:35:00,41.04,41.1,41.01,41.1,21800.0,21.7801,21.812,21.7642,21.812,21800.0
2010-05-14 12:40:00,41.09,41.23,41.09,41.13,24000.0,21.8067,21.881,21.8067,21.8279,24000.0
2010-05-14 12:45:00,41.14,41.14,41.05,41.07,22400.0,21.8332,21.8332,21.7855,21.7961,22400.0
2010-05-14 12:50:00,41.08,41.18,41.07,41.17,10400.0,21.8014,21.8544,21.7961,21.8491,10400.0
2010-05-14 12:55:00,41.17,41.26,41.17,41.26,16300.0,21.8491,21.8969,21.8491,21.8969,16300.0
2010-05-14 13:00:00,41.26,41.3,41.21,41.21,29500.0,21.8969,21.9181,21.8704,21.8704,29500.0
2010-05-14 13:05:00,41.23,41.26,41.13,41.15,26800.0,21.881,21.8969,21.8279,21.8385,26800.0
2010-05-14 13:10:00,41.15,41.22,41.15,41.17,16900.0,21.8385,21.8757,21.8385,21.8491,16900.0
2010-05-14 13:15:00,41.19,41.2,41.01,41.02,19000.0,21.8598,21.8651,21.7642,21.7695,19000.0
2010-05-14 13:20:00,41.02,41.07,41.02,41.07,13800.0,21.7695,21.7961,21.7695,21.7961,13800.0
2010-05-14 13:25:00,41.08,41.1,41.05,41.09,12800.0,21.8014,21.812,21.7855,21.8067,12800.0
2010-05-14 13:30:00,41.07,41.08,40.94,40.95,19000.0,21.7961,21.8014,21.7271,21.7324,19000.0
2010-05-14 13:35:00,40.95,41.02,40.95,40.96,14800.0,21.7324,21.7695,21.7324,21.7377,14800.0
2010-05-14 13:40:00,40.96,40.99,40.93,40.99,11500.0,21.7377,21.7536,21.7218,21.7536,11500.0
2010-05-14 13:45:00,41.0,41.02,40.96,40.98,10600.0,21.7589,21.7695,21.7377,21.7483,10600.0
2010-05-14 13:50:00,40.99,41.0,40.93,40.97,12000.0,21.7536,21.7589,21.7218,21.743,12000.0
2010-05-14 13:55:00,40.98,41.06,40.95,41.02,18400.0,21.7483,21.7908,21.7324,21.7695,18400.0
2010-05-14 14:00:00,41.02,41.04,40.99,41.01,11000.0,21.7695,21.7801,21.7536,21.7642,11000.0
2010-05-14 14:05:00,41.01,41.01,40.96,40.97,13400.0,21.7642,21.7642,21.7377,21.743,13400.0
2010-05-14 14:10:00,40.97,40.98,40.84,40.87,28100.0,21.743,21.7483,21.674,21.6899,28100.0
2010-05-14 14:15:00,40.86,40.86,40.77,40.83,26100.0,21.6846,21.6846,21.6369,21.6687,26100.0
2010-05-14 14:20:00,40.84,40.91,40.84,40.91,11200.0,21.674,21.7112,21.674,21.7112,11200.0
2010-05-14 14:25:00,40.89,40.93,40.84,40.89,16100.0,21.7005,21.7218,21.674,21.7005,16100.0
2010-05-14 14:30:00,40.89,40.94,40.88,40.93,16100.0,21.7005,21.7271,21.6952,21.7218,16100.0
2010-05-14 14:35:00,40.93,41.02,40.91,40.97,32500.0,21.7218,21.7695,21.7112,21.743,32500.0
2010-05-14 14:40:00,40.96,40.97,40.9,40.93,16200.0,21.7377,21.743,21.7058,21.7218,16200.0
2010-05-14 14:45:00,40.93,40.97,40.89,40.96,17200.0,21.7218,21.743,21.7005,21.7377,17200.0
2010-05-14 14:50:00,40.97,41.0,40.88,40.91,22100.0,21.743,21.7589,21.6952,21.7112,22100.0
2010-05-14 14:55:00,40.9,40.94,40.86,40.89,25700.0,21.7058,21.7271,21.6846,21.7005,25700.0
2010-05-14 15:00:00,40.9,40.95,40.88,40.91,34500.0,21.7058,21.7324,21.6952,21.7112,34500.0
2010-05-14 15:05:00,40.91,40.94,40.87,40.91,16000.0,21.7112,21.7271,21.6899,21.7112,16000.0
2010-05-14 15:10:00,40.91,40.99,40.88,40.88,31800.0,21.7112,21.7536,21.6952,21.6952,31800.0
2010-05-14 15:15:00,40.9,40.9,40.81,40.82,50800.0,21.7058,21.7058,21.6581,21.6634,50800.0
2010-05-14 15:20:00,40.82,40.84,40.78,40.81,58700.0,21.6634,21.674,21.6422,21.6581,58700.0
2010-05-14 15:25:00,40.8,40.86,40.76,40.84,36000.0,21.6528,21.6846,21.6315,21.674,36000.0
2010-05-14 15:30:00,40.85,40.89,40.84,40.85,47400.0,21.6793,21.7005,21.674,21.6793,47400.0
2010-05-14 15:35:00,40.85,40.86,40.8,40.85,32100.0,21.6793,21.6846,21.6528,21.6793,32100.0
2010-05-14 15:40:00,40.85,40.99,40.84,40.97,86100.0,21.6793,21.7536,21.674,21.743,86100.0
2010-05-14 15:45:00,40.97,40.99,40.89,40.9,77900.0,21.743,21.7536,21.7005,21.7058,77900.0
2010-05-14 15:50:00,40.9,41.04,40.9,41.01,88600.0,21.7058,21.7801,21.7058,21.7642,88600.0
2010-05-14 15:55:00,41.01,41.1,40.94,40.99,181600.0,21.7642,21.812,21.7271,21.7536,181600.0
2010-05-17 09:30:00,41.13,41.28,41.08,41.12,37500.0,21.8279,21.9075,21.8014,21.8226,37500.0
2010-05-17 09:35:00,41.1,41.3,41.1,41.27,21500.0,21.812,21.9181,21.812,21.9022,21500.0
2010-05-17 09:40:00,41.28,41.31,41.16,41.17,17400.0,21.9075,21.9234,21.8438,21.8491,17400.0
2010-05-17 09:45:00,41.16,41.19,41.12,41.16,19800.0,21.8438,21.8598,21.8226,21.8438,19800.0
2010-05-17 09:50:00,41.17,41.28,41.17,41.25,31200.0,21.8491,21.9075,21.8491,21.8916,31200.0
2010-05-17 09:55:00,41.24,41.29,41.24,41.28,17300.0,21.8863,21.9128,21.8863,21.9075,17300.0
2010-05-17 10:00:00,41.28,41.34,41.26,41.26,33500.0,21.9075,21.9394,21.8969,21.8969,33500.0
2010-05-17 10:05:00,41.26,41.27,41.16,41.17,26900.0,21.8969,21.9022,21.8438,21.8491,26900.0
2010-05-17 10:10:00,41.16,41.24,41.13,41.21,17800.0,21.8438,21.8863,21.8279,21.8704,17800.0
2010-05-17 10:15:00,41.21,41.36,41.21,41.34,25500.0,21.8704,21.95,21.8704,21.9394,25500.0
2010-05-17 10:20:00,41.34,41.34,41.19,41.25,47200.0,21.9394,21.9394,21.8598,21.8916,47200.0
2010-05-17 10:25:00,41.25,41.32,41.25,41.31,34900.0,21.8916,21.9287,21.8916,21.9234,34900.0
2010-05-17 10:30:00,41.3,41.3,41.25,41.29,26000.0,21.9181,21.9181,21.8916,21.9128,26000.0
2010-05-17 10:35:00,41.28,41.4,41.28,41.29,28800.0,21.9075,21.9712,21.9075,21.9128,28800.0
2010-05-17 10:40:00,41.28,41.28,41.13,41.16,40500.0,21.9075,21.9075,21.8279,21.8438,40500.0
2010-05-17 10:45:00,41.16,41.22,41.16,41.21,20800.0,21.8438,21.8757,21.8438,21.8704,20800.0
2010-05-17 10:50:00,41.21,41.27,41.2,41.24,27200.0,21.8704,21.9022,21.8651,21.8863,27200.0
2010-05-17 10:55:00,41.24,41.24,41.16,41.19,22000.0,21.8863,21.8863,21.8438,21.8598,22000.0
2010-05-17 11:00:00,41.18,41.22,41.16,41.16,22800.0,21.8544,21.8757,21.8438,21.8438,22800.0
2010-05-17 11:05:00,41.16,41.3,41.15,41.3,54300.0,21.8438,21.9181,21.8385,21.9181,54300.0
2010-05-17 11:10:00,41.3,41.3,41.24,41.24,85300.0,21.9181,21.9181,21.8863,21.8863,85300.0
2010-05-17 11:15:00,41.24,41.29,41.18,41.18,33200.0,21.8863,21.9128,21.8544,21.8544,33200.0
2010-05-17 11:20:00,41.18,41.2,41.15,41.19,75900.0,21.8544,21.8651,21.8385,21.8598,75900.0
2010-05-17 11:25:00,41.18,41.2,41.1,41.17,24000.0,21.8544,21.8651,21.812,21.8491,24000.0
2010-05-17 11:30:00,41.16,41.2,41.13,41.19,16800.0,21.8438,21.8651,21.8279,21.8598,16800.0
2010-05-17 11:35:00,41.18,41.22,41.14,41.14,21200.0,21.8544,21.8757,21.8332,21.8332,21200.0
2010-05-17 11:40:00,41.13,41.14,41.11,41.13,10900.0,21.8279,21.8332,21.8173,21.8279,10900.0
2010-05-17 11:45:00,41.13,41.13,41.06,41.1,20600.0,21.8279,21.8279,21.7908,21.812,20600.0
2010-05-17 11:50:00,41.1,41.1,41.01,41.03,21300.0,21.812,21.812,21.7642,21.7748,21300.0
2010-05-17 11:55:00,41.02,41.05,41.0,41.01,16800.0,21.7695,21.7855,21.7589,21.7642,16800.0
2010-05-17 12:00:00,41.01,41.01,40.77,40.79,91600.0,21.7642,21.7642,21.6369,21.6475,91600.0
2010-05-17 12:05:00,40.79,40.82,40.71,40.81,34500.0,21.6475,21.6634,21.605,21.6581,34500.0
2010-05-17 12:10:00,40.79,40.84,40.76,40.8,29200.0,21.6475,21.674,21.6315,21.6528,29200.0
2010-05-17 12:15:00,40.8,40.84,40.78,40.84,24300.0,21.6528,21.674,21.6422,21.674,24300.0
2010-05-17 12:20:00,40.83,40.97,40.83,40.96,18200.0,21.6687,21.743,21.6687,21.7377,18200.0
2010-05-17 12:25:00,40.97,41.02,40.95,40.99,41900.0,21.743,21.7695,21.7324,21.7536,41900.0
2010-05-17 12:30:00,40.98,40.99,40.95,40.96,11500.0,21.7483,21.7536,21.7324,21.7377,11500.0
2010-05-17 12:35:00,40.96,40.97,40.93,40.97,14700.0,21.7377,21.743,21.7218,21.743,14700.0
2010-05-17 12:40:00,40.99,41.02,40.93,40.93,11200.0,21.7536,21.7695,21.7218,21.7218,11200.0
2010-05-17 12:45:00,40.92,40.96,40.9,40.96,13300.0,21.7165,21.7377,21.7058,21.7377,13300.0
2010-05-17 12:50:00,40.96,40.99,40.93,40.97,11600.0,21.7377,21.7536,21.7218,21.743,11600.0
2010-05-17 12:55:00,40.96,41.03,40.95,41.02,16800.0,21.7377,21.7748,21.7324,21.7695,16800.0
2010-05-17 13:00:00,41.02,41.07,41.01,41.02,24200.0,21.7695,21.7961,21.7642,21.7695,24200.0
2010-05-17 13:05:00,41.02,41.08,41.01,41.08,23200.0,21.7695,21.8014,21.7642,21.8014,23200.0
2010-05-17 13:10:00,41.08,41.08,41.01,41.03,29400.0,21.8014,21.8014,21.7642,21.7748,29400.0
2010-05-17 13:15:00,41.03,41.15,41.02,41.15,36300.0,21.7748,21.8385,21.7695,21.8385,36300.0
2010-05-17 13:20:00,41.13,41.14,41.11,41.12,6600.0,21.8279,21.8332,21.8173,21.8226,6600.0
2010-05-17 13:25:00,41.11,41.15,41.1,41.11,16900.0,21.8173,21.8385,21.812,21.8173,16900.0
2010-05-17 13:30:00,41.11,41.17,41.1,41.15,16800.0,21.8173,21.8491,21.812,21.8385,16800.0
2010-05-17 13:35:00,41.15,41.15,41.0,41.01,24000.0,21.8385,21.8385,21.7589,21.7642,24000.0
2010-05-17 13:40:00,41.0,41.05,40.98,41.03,28800.0,21.7589,21.7855,21.7483,21.7748,28800.0
2010-05-17 13:45:00,41.04,41.06,41.0,41.05,19100.0,21.7801,21.7908,21.7589,21.7855,19100.0
2010-05-17 13:50:00,41.05,41.05,41.02,41.05,16500.0,21.7855,21.7855,21.7695,21.7855,16500.0
2010-05-17 13:55:00,41.05,41.09,41.04,41.05,42700.0,21.7855,21.8067,21.7801,21.7855,42700.0
2010-05-17 14:00:00,41.05,41.16,41.04,41.14,30500.0,21.7855,21.8438,21.7801,21.8332,30500.0
2010-05-17 14:05:00,41.14,41.15,41.07,41.07,16900.0,21.8332,21.8385,21.7961,21.7961,16900.0
2010-05-17 14:10:00,41.06,41.16,41.05,41.16,17000.0,21.7908,21.8438,21.7855,21.8438,17000.0
2010-05-17 14:15:00,41.16,41.2,41.15,41.16,22200.0,21.8438,21.8651,21.8385,21.8438,22200.0
2010-05-17 14:20:00,41.17,41.19,41.09,41.09,17200.0,21.8491,21.8598,21.8067,21.8067,17200.0
2010-05-17 14:25:00,41.09,41.1,41.05,41.09,14200.0,21.8067,21.812,21.7855,21.8067,14200.0
2010-05-17 14:30:00,41.1,41.16,41.07,41.08,20700.0,21.812,21.8438,21.7961,21.8014,20700.0
2010-05-17 14:35:00,41.09,41.11,41.04,41.1,37800.0,21.8067,21.8173,21.7801,21.812,37800.0
2010-05-17 14:40:00,41.1,41.2,41.1,41.18,11400.0,21.812,21.8651,21.812,21.8544,11400.0
2010-05-17 14:45:00,41.17,41.22,41.17,41.18,13800.0,21.8491,21.8757,21.8491,21.8544,13800.0
2010-05-17 14:50:00,41.18,41.19,41.12,41.12,12000.0,21.8544,21.8598,21.8226,21.8226,12000.0
2010-05-17 14:55:00,41.11,41.21,41.11,41.16,20200.0,21.8173,21.8704,21.8173,21.8438,20200.0
2010-05-17 15:00:00,41.16,41.27,41.16,41.24,28200.0,21.8438,21.9022,21.8438,21.8863,28200.0
2010-05-17 15:05:00,41.23,41.24,41.06,41.08,28600.0,21.881,21.8863,21.7908,21.8014,28600.0
2010-05-17 15:10:00,41.07,41.18,41.07,41.16,20600.0,21.7961,21.8544,21.7961,21.8438,20600.0
2010-05-17 15:15:00,41.17,41.17,41.06,41.08,31400.0,21.8491,21.8491,21.7908,21.8014,31400.0
2010-05-17 15:20:00,41.07,41.15,41.01,41.09,31900.0,21.7961,21.8385,21.7642,21.8067,31900.0
2010-05-17 15:25:00,41.09,41.16,41.06,41.14,40100.0,21.8067,21.8438,21.7908,21.8332,40100.0
2010-05-17 15:30:00,41.15,41.2,41.14,41.18,27800.0,21.8385,21.8651,21.8332,21.8544,27800.0
2010-05-17 15:35:00,41.18,41.38,41.18,41.32,67200.0,21.8544,21.9606,21.8544,21.9287,67200.0
2010-05-17 15:40:00,41.32,41.35,41.2,41.22,53700.0,21.9287,21.9447,21.8651,21.8757,53700.0
2010-05-17 15:45:00,41.23,41.29,41.22,41.29,98900.0,21.881,21.9128,21.8757,21.9128,98900.0
2010-05-17 15:50:00,41.28,41.34,41.25,41.33,62600.0,21.9075,21.9394,21.8916,21.9341,62600.0
2010-05-17 15:55:00,41.33,41.33,41.24,41.26,121200.0,21.9341,21.9341,21.8863,21.8969,121200.0
2010-05-18 09:30:00,41.33,41.49,41.27,41.27,27400.0,21.9341,22.019,21.9022,21.9022,27400.0
2010-05-18 09:35:00,41.29,41.49,41.28,41.41,27700.0,21.9128,22.019,21.9075,21.9765,27700.0
2010-05-18 09:40:00,41.39,41.43,41.37,41.4,35900.0,21.9659,21.9871,21.9553,21.9712,35900.0
2010-05-18 09:45:00,41.41,41.51,41.4,41.46,33200.0,21.9765,22.0296,21.9712,22.003,33200.0
2010-05-18 09:50:00,41.47,41.49,41.44,41.46,30400.0,22.0084,22.019,21.9924,22.003,30400.0
2010-05-18 09:55:00,41.47,41.5,41.42,41.46,21300.0,22.0084,22.0243,21.9818,22.003,21300.0
2010-05-18 10:00:00,41.45,41.46,41.35,41.37,31700.0,21.9977,22.003,21.9447,21.9553,31700.0
2010-05-18 10:05:00,41.37,41.43,41.36,41.41,19300.0,21.9553,21.9871,21.95,21.9765,19300.0
2010-05-18 10:10:00,41.4,41.46,41.32,41.46,19500.0,21.9712,22.003,21.9287,22.003,19500.0
2010-05-18 10:15:00,41.46,41.48,41.41,41.44,10500.0,22.003,22.0137,21.9765,21.9924,10500.0
2010-05-18 10:20:00,41.44,41.44,41.35,41.37,23000.0,21.9924,21.9924,21.9447,21.9553,23000.0
2010-05-18 10:25:00,41.37,41.39,41.34,41.34,10600.0,21.9553,21.9659,21.9394,21.9394,10600.0
2010-05-18 10:30:00,41.35,41.42,41.33,41.42,35600.0,21.9447,21.9818,21.9341,21.9818,35600.0
2010-05-18 10:35:00,41.42,41.49,41.4,41.48,24800.0,21.9818,22.019,21.9712,22.0137,24800.0
2010-05-18 10:40:00,41.48,41.5,41.4,41.48,36900.0,22.0137,22.0243,21.9712,22.0137,36900.0
2010-05-18 10:45:00,41.47,41.5,41.42,41.46,21200.0,22.0084,22.0243,21.9818,22.003,21200.0
2010-05-18 10:50:00,41.45,41.46,41.38,41.41,27700.0,21.9977,22.003,21.9606,21.9765,27700.0
2010-05-18 10:55:00,41.4,41.43,41.32,41.35,32100.0,21.9712,21.9871,21.9287,21.9447,32100.0
2010-05-18 11:00:00,41.35,41.4,41.33,41.38,25000.0,21.9447,21.9712,21.9341,21.9606,25000.0
2010-05-18 11:05:00,41.38,41.41,41.33,41.36,13500.0,21.9606,21.9765,21.9341,21.95,13500.0
2010-05-18 11:10:00,41.36,41.41,41.29,41.31,26800.0,21.95,21.9765,21.9128,21.9234,26800.0
2010-05-18 11:15:00,41.3,41.32,41.25,41.26,14000.0,21.9181,21.9287,21.8916,21.8969,14000.0
2010-05-18 11:20:00,41.28,41.33,41.28,41.3,8600.0,21.9075,21.9341,21.9075,21.9181,8600.0
2010-05-18 11:25:00,41.3,41.41,41.3,41.41,14400.0,21.9181,21.9765,21.9181,21.9765,14400.0
2010-05-18 11:30:00,41.41,41.42,41.38,41.41,9100.0,21.9765,21.9818,21.9606,21.9765,9100.0
2010-05-18 11:35:00,41.41,41.42,41.29,41.3,22100.0,21.9765,21.9818,21.9128,21.9181,22100.0
2010-05-18 11:40:00,41.3,41.3,41.13,41.15,24500.0,21.9181,21.9181,21.8279,21.8385,24500.0
2010-05-18 11:45:00,41.17,41.25,41.15,41.23,16400.0,21.8491,21.8916,21.8385,21.881,16400.0
2010-05-18 11:50:00,41.22,41.26,41.21,41.26,11700.0,21.8757,21.8969,21.8704,21.8969,11700.0
2010-05-18 11:55:00,41.27,41.28,41.25,41.27,8900.0,21.9022,21.9075,21.8916,21.9022,8900.0
2010-05-18 12:00:00,41.27,41.29,41.18,41.19,16300.0,21.9022,21.9128,21.8544,21.8598,16300.0
2010-05-18 12:05:00,41.19,41.26,41.19,41.24,8600.0,21.8598,21.8969,21.8598,21.8863,8600.0
2010-05-18 12:10:00,41.23,41.3,41.23,41.28,7900.0,21.881,21.9181,21.881,21.9075,7900.0
2010-05-18 12:15:00,41.28,41.31,41.27,41.27,10400.0,21.9075,21.9234,21.9022,21.9022,10400.0
2010-05-18 12:20:00,41.27,41.28,41.18,41.22,21600.0,21.9022,21.9075,21.8544,21.8757,21600.0
2010-05-18 12:25:00,41.22,41.29,41.21,41.29,8200.0,21.8757,21.9128,21.8704,21.9128,8200.0
2010-05-18 12:30:00,41.27,41.31,41.25,41.3,6200.0,21.9022,21.9234,21.8916,21.9181,6200.0
2010-05-18 12:35:00,41.3,41.34,41.29,41.31,6900.0,21.9181,21.9394,21.9128,21.9234,6900.0
2010-05-18 12:40:00,41.3,41.32,41.3,41.31,4900.0,21.9181,21.9287,21.9181,21.9234,4900.0
2010-05-18 12:45:00,41.32,41.41,41.32,41.39,10500.0,21.9287,21.9765,21.9287,21.9659,10500.0
2010-05-18 12:50:00,41.38,41.41,41.3,41.3,17200.0,21.9606,21.9765,21.9181,21.9181,17200.0
2010-05-18 12:55:00,41.29,41.3,41.2,41.21,17200.0,21.9128,21.9181,21.8651,21.8704,17200.0
2010-05-18 13:00:00,41.2,41.26,41.15,41.21,27400.0,21.8651,21.8969,21.8385,21.8704,27400.0
2010-05-18 13:05:00,41.2,41.2,41.06,41.16,34200.0,21.8651,21.8651,21.7908,21.8438,34200.0
2010-05-18 13:10:00,41.17,41.17,41.04,41.09,22600.0,21.8491,21.8491,21.7801,21.8067,22600.0
2010-05-18 13:15:00,41.08,41.08,41.02,41.02,39000.0,21.8014,21.8014,21.7695,21.7695,39000.0
2010-05-18 13:20:00,41.02,41.06,41.0,41.04,28900.0,21.7695,21.7908,21.7589,21.7801,28900.0
2010-05-18 13:25:00,41.05,41.14,41.04,41.08,13600.0,21.7855,21.8332,21.7801,21.8014,13600.0
2010-05-18 13:30:00,41.08,41.15,41.08,41.14,10800.0,21.8014,21.8385,21.8014,21.8332,10800.0
2010-05-18 13:35:00,41.15,41.15,40.99,41.01,33100.0,21.8385,21.8385,21.7536,21.7642,33100.0
2010-05-18 13:40:00,41.02,41.04,40.97,41.0,30700.0,21.7695,21.7801,21.743,21.7589,30700.0
2010-05-18 13:45:00,40.98,41.05,40.95,40.99,52300.0,21.7483,21.7855,21.7324,21.7536,52300.0
2010-05-18 13:50:00,41.0,41.02,40.96,40.98,12900.0,21.7589,21.7695,21.7377,21.7483,12900.0
2010-05-18 13:55:00,40.96,41.03,40.92,40.93,23800.0,21.7377,21.7748,21.7165,21.7218,23800.0
2010-05-18 14:00:00,40.94,41.04,40.94,41.04,18100.0,21.7271,21.7801,21.7271,21.7801,18100.0
2010-05-18 14:05:00,41.02,41.06,40.99,41.01,15200.0,21.7695,21.7908,21.7536,21.7642,15200.0
2010-05-18 14:10:00,41.01,41.09,41.0,41.0,23600.0,21.7642,21.8067,21.7589,21.7589,23600.0
2010-05-18 14:15:00,40.99,41.03,40.96,40.99,12800.0,21.7536,21.7748,21.7377,21.7536,12800.0
2010-05-18 14:20:00,40.98,41.01,40.91,40.91,45000.0,21.7483,21.7642,21.7112,21.7112,45000.0
2010-05-18 14:25:00,40.91,40.92,40.82,40.89,42500.0,21.7112,21.7165,21.6634,21.7005,42500.0
2010-05-18 14:30:00,40.9,40.9,40.79,40.8,31400.0,21.7058,21.7058,21.6475,21.6528,31400.0
2010-05-18 14:35:00,40.8,40.83,40.75,40.79,22800.0,21.6528,21.6687,21.6262,21.6475,22800.0
2010-05-18 14:40:00,40.78,40.82,40.74,40.81,28600.0,21.6422,21.6634,21.6209,21.6581,28600.0
2010-05-18 14:45:00,40.81,40.85,40.78,40.8,19800.0,21.6581,21.6793,21.6422,21.6528,19800.0
2010-05-18 14:50:00,40.79,40.8,40.74,40.76,26400.0,21.6475,21.6528,21.6209,21.6315,26400.0
2010-05-18 14:55:00,40.76,40.79,40.71,40.75,37300.0,21.6315,21.6475,21.605,21.6262,37300.0
2010-05-18 15:00:00,40.74,40.75,40.66,40.75,38300.0,21.6209,21.6262,21.5785,21.6262,38300.0
2010-05-18 15:05:00,40.75,40.81,40.72,40.79,21600.0,21.6262,21.6581,21.6103,21.6475,21600.0
2010-05-18 15:10:00,40.79,40.9,40.76,40.88,23300.0,21.6475,21.7058,21.6315,21.6952,23300.0
2010-05-18 15:15:00,40.88,40.91,40.83,40.88,21800.0,21.6952,21.7112,21.6687,21.6952,21800.0
2010-05-18 15:20:00,40.89,40.9,40.81,40.83,35800.0,21.7005,21.7058,21.6581,21.6687,35800.0
2010-05-18 15:25:00,40.83,40.83,40.71,40.73,37400.0,21.6687,21.6687,21.605,21.6156,37400.0
2010-05-18 15:30:00,40.73,40.78,40.68,40.73,85700.0,21.6156,21.6422,21.5891,21.6156,85700.0
2010-05-18 15:35:00,40.73,40.84,40.72,40.83,35300.0,21.6156,21.674,21.6103,21.6687,35300.0
2010-05-18 15:40:00,40.83,40.84,40.77,40.81,47900.0,21.6687,21.674,21.6369,21.6581,47900.0
2010-05-18 15:45:00,40.8,40.84,40.67,40.68,73700.0,21.6528,21.674,21.5838,21.5891,73700.0
2010-05-18 15:50:00,40.68,40.81,40.67,40.78,75400.0,21.5891,21.6581,21.5838,21.6422,75400.0
2010-05-18 15:55:00,40.78,40.81,40.71,40.71,104300.0,21.6422,21.6581,21.605,21.605,104300.0
2010-05-19 09:30:00,40.44,40.45,40.34,40.43,44800.0,21.4617,21.467,21.4087,21.4564,44800.0
2010-05-19 09:35:00,40.42,40.44,40.26,40.35,30200.0,21.4511,21.4617,21.3662,21.414,30200.0
2010-05-19 09:40:00,40.33,40.47,40.25,40.47,28500.0,21.4033,21.4776,21.3609,21.4776,28500.0
2010-05-19 09:45:00,40.49,40.55,40.42,40.47,28700.0,21.4883,21.5201,21.4511,21.4776,28700.0
2010-05-19 09:50:00,40.47,40.49,40.4,40.47,16900.0,21.4776,21.4883,21.4405,21.4776,16900.0
2010-05-19 09:55:00,40.46,40.54,40.46,40.51,18500.0,21.4723,21.5148,21.4723,21.4989,18500.0
2010-05-19 10:00:00,40.51,40.53,40.41,40.52,31000.0,21.4989,21.5095,21.4458,21.5042,31000.0
2010-05-19 10:05:00,40.53,40.65,40.49,40.51,27200.0,21.5095,21.5732,21.4883,21.4989,27200.0
2010-05-19 10:10:00,40.49,40.52,40.42,40.5,24300.0,21.4883,21.5042,21.4511,21.4936,24300.0
2010-05-19 10:15:00,40.5,40.52,40.28,40.35,30100.0,21.4936,21.5042,21.3768,21.414,30100.0
2010-05-19 10:20:00,40.35,40.36,40.14,40.17,50700.0,21.414,21.4193,21.3025,21.3184,50700.0
2010-05-19 10:25:00,40.17,40.4,40.16,40.38,51900.0,21.3184,21.4405,21.3131,21.4299,51900.0
2010-05-19 10:30:00,40.38,40.45,40.27,40.43,33300.0,21.4299,21.467,21.3715,21.4564,33300.0
2010-05-19 10:35:00,40.43,40.43,40.34,40.34,18300.0,21.4564,21.4564,21.4087,21.4087,18300.0
2010-05-19 10:40:00,40.33,40.41,40.26,40.4,21900.0,21.4033,21.4458,21.3662,21.4405,21900.0
2010-05-19 10:45:00,40.4,40.4,40.3,40.3,17300.0,21.4405,21.4405,21.3874,21.3874,17300.0
2010-05-19 10:50:00,40.3,40.33,40.25,40.28,13500.0,21.3874,21.4033,21.3609,21.3768,13500.0
2010-05-19 10:55:00,40.3,40.44,40.3,40.38,19100.0,21.3874,21.4617,21.3874,21.4299,19100.0
2010-05-19 11:00:00,40.37,40.4,40.28,40.29,21300.0,21.4246,21.4405,21.3768,21.3821,21300.0
2010-05-19 11:05:00,40.28,40.3,40.24,40.24,19900.0,21.3768,21.3874,21.3556,21.3556,19900.0
2010-05-19 11:10:00,40.24,40.25,40.16,40.25,34000.0,21.3556,21.3609,21.3131,21.3609,34000.0
2010-05-19 11:15:00,40.25,40.28,40.21,40.22,29600.0,21.3609,21.3768,21.3397,21.345,29600.0
2010-05-19 11:20:00,40.23,40.24,40.09,40.11,31100.0,21.3503,21.3556,21.276,21.2866,31100.0
2010-05-19 11:25:00,40.09,40.22,40.08,40.21,22100.0,21.276,21.345,21.2707,21.3397,22100.0
2010-05-19 11:30:00,40.21,40.25,40.2,40.22,43900.0,21.3397,21.3609,21.3344,21.345,43900.0
2010-05-19 11:35:00,40.23,40.23,40.17,40.18,27500.0,21.3503,21.3503,21.3184,21.3237,27500.0
2010-05-19 11:40:00,40.17,40.2,40.1,40.13,18500.0,21.3184,21.3344,21.2813,21.2972,18500.0
2010-05-19 11:45:00,40.13,40.2,40.03,40.05,49700.0,21.2972,21.3344,21.2441,21.2547,49700.0
2010-05-19 11:50:00,40.06,40.15,40.02,40.12,31500.0,21.2601,21.3078,21.2388,21.2919,31500.0
2010-05-19 11:55:00,40.1,40.23,40.1,40.23,22200.0,21.2813,21.3503,21.2813,21.3503,22200.0
2010-05-19 12:00:00,40.23,40.23,40.15,40.2,24300.0,21.3503,21.3503,21.3078,21.3344,24300.0
2010-05-19 12:05:00,40.21,40.21,40.16,40.19,31200.0,21.3397,21.3397,21.3131,21.329,31200.0
2010-05-19 12:10:00,40.19,40.22,40.15,40.21,13600.0,21.329,21.345,21.3078,21.3397,13600.0
2010-05-19 12:15:00,40.21,40.22,40.11,40.15,15300.0,21.3397,21.345,21.2866,21.3078,15300.0
2010-05-19 12:20:00,40.16,40.26,40.16,40.22,40100.0,21.3131,21.3662,21.3131,21.345,40100.0
2010-05-19 12:25:00,40.22,40.36,40.22,40.27,22300.0,21.345,21.4193,21.345,21.3715,22300.0
2010-05-19 12:30:00,40.25,40.25,40.18,40.22,15300.0,21.3609,21.3609,21.3237,21.345,15300.0
2010-05-19 12:35:00,40.21,40.3,40.21,40.3,17700.0,21.3397,21.3874,21.3397,21.3874,17700.0
2010-05-19 12:40:00,40.29,40.33,40.26,40.31,18700.0,21.3821,21.4033,21.3662,21.3927,18700.0
2010-05-19 12:45:00,40.32,40.33,40.26,40.27,18800.0,21.398,21.4033,21.3662,21.3715,18800.0
2010-05-19 12:50:00,40.26,40.39,40.26,40.37,20300.0,21.3662,21.4352,21.3662,21.4246,20300.0
2010-05-19 12:55:00,40.36,40.5,40.36,40.5,27800.0,21.4193,21.4936,21.4193,21.4936,27800.0
2010-05-19 13:00:00,40.5,40.54,40.45,40.49,32500.0,21.4936,21.5148,21.467,21.4883,32500.0
2010-05-19 13:05:00,40.49,40.51,40.43,40.51,71000.0,21.4883,21.4989,21.4564,21.4989,71000.0
2010-05-19 13:10:00,40.51,40.56,40.49,40.56,64800.0,21.4989,21.5254,21.4883,21.5254,64800.0
2010-05-19 13:15:00,40.56,40.57,40.5,40.53,26900.0,21.5254,21.5307,21.4936,21.5095,26900.0
2010-05-19 13:20:00,40.53,40.68,40.52,40.63,38200.0,21.5095,21.5891,21.5042,21.5626,38200.0
2010-05-19 13:25:00,40.63,40.64,40.54,40.56,21400.0,21.5626,21.5679,21.5148,21.5254,21400.0
2010-05-19 13:30:00,40.56,40.56,40.49,40.5,18100.0,21.5254,21.5254,21.4883,21.4936,18100.0
2010-05-19 13:35:00,40.49,40.54,40.43,40.53,30000.0,21.4883,21.5148,21.4564,21.5095,30000.0
2010-05-19 13:40:00,40.54,40.58,40.52,40.55,25500.0,21.5148,21.536,21.5042,21.5201,25500.0
2010-05-19 13:45:00,40.55,40.65,40.52,40.61,29400.0,21.5201,21.5732,21.5042,21.5519,29400.0
2010-05-19 13:50:00,40.61,40.62,40.49,40.5,11700.0,21.5519,21.5573,21.4883,21.4936,11700.0
2010-05-19 13:55:00,40.51,40.51,40.42,40.46,23100.0,21.4989,21.4989,21.4511,21.4723,23100.0
2010-05-19 14:00:00,40.45,40.54,40.41,40.54,12300.0,21.467,21.5148,21.4458,21.5148,12300.0
2010-05-19 14:05:00,40.54,40.6,40.44,40.44,32800.0,21.5148,21.5466,21.4617,21.4617,32800.0
2010-05-19 14:10:00,40.44,40.47,40.41,40.46,22500.0,21.4617,21.4776,21.4458,21.4723,22500.0
2010-05-19 14:15:00,40.47,40.49,40.4,40.41,10300.0,21.4776,21.4883,21.4405,21.4458,10300.0
2010-05-19 14:20:00,40.42,40.46,40.38,40.38,17500.0,21.4511,21.4723,21.4299,21.4299,17500.0
2010-05-19 14:25:00,40.38,40.44,40.37,40.42,26200.0,21.4299,21.4617,21.4246,21.4511,26200.0
2010-05-19 14:30:00,40.42,40.44,40.4,40.41,11600.0,21.4511,21.4617,21.4405,21.4458,11600.0
2010-05-19 14:35:00,40.41,40.43,40.36,40.37,12900.0,21.4458,21.4564,21.4193,21.4246,12900.0
2010-05-19 14:40:00,40.37,40.46,40.35,40.43,16400.0,21.4246,21.4723,21.414,21.4564,16400.0
2010-05-19 14:45:00,40.42,40.49,40.42,40.48,18900.0,21.4511,21.4883,21.4511,21.483,18900.0
2010-05-19 14:50:00,40.48,40.49,40.39,40.43,23500.0,21.483,21.4883,21.4352,21.4564,23500.0
2010-05-19 14:55:00,40.42,40.42,40.34,40.38,18100.0,21.4511,21.4511,21.4087,21.4299,18100.0
2010-05-19 15:00:00,40.39,40.44,40.33,40.34,21700.0,21.4352,21.4617,21.4033,21.4087,21700.0
2010-05-19 15:05:00,40.34,40.35,40.22,40.23,22800.0,21.4087,21.414,21.345,21.3503,22800.0
2010-05-19 15:10:00,40.25,40.25,40.17,40.2,28200.0,21.3609,21.3609,21.3184,21.3344,28200.0
2010-05-19 15:15:00,40.21,40.34,40.21,40.32,28200.0,21.3397,21.4087,21.3397,21.398,28200.0
2010-05-19 15:20:00,40.32,40.36,40.25,40.29,37000.0,21.398,21.4193,21.3609,21.3821,37000.0
2010-05-19 15:25:00,40.3,40.42,40.28,40.4,28000.0,21.3874,21.4511,21.3768,21.4405,28000.0
2010-05-19 15:30:00,40.4,40.46,40.34,40.43,42200.0,21.4405,21.4723,21.4087,21.4564,42200.0
2010-05-19 15:35:00,40.42,40.63,40.38,40.59,51900.0,21.4511,21.5626,21.4299,21.5413,51900.0
2010-05-19 15:40:00,40.6,40.63,40.47,40.59,49500.0,21.5466,21.5626,21.4776,21.5413,49500.0
2010-05-19 15:45:00,40.59,40.62,40.46,40.52,104900.0,21.5413,21.5573,21.4723,21.5042,104900.0
2010-05-19 15:50:00,40.51,40.54,40.46,40.5,90400.0,21.4989,21.5148,21.4723,21.4936,90400.0
2010-05-19 15:55:00,40.5,40.51,40.38,40.39,127200.0,21.4936,21.4989,21.4299,21.4352,127200.0
2010-05-20 09:30:00,39.83,39.98,39.75,39.82,77200.0,21.138,21.2176,21.0955,21.1327,77200.0
2010-05-20 09:35:00,39.82,39.97,39.73,39.95,75400.0,21.1327,21.2123,21.0849,21.2017,75400.0
2010-05-20 09:40:00,39.94,39.96,39.83,39.87,47700.0,21.1964,21.207,21.138,21.1592,47700.0
2010-05-20 09:45:00,39.86,39.97,39.84,39.95,61200.0,21.1539,21.2123,21.1433,21.2017,61200.0
2010-05-20 09:50:00,39.96,40.03,39.94,39.97,42900.0,21.207,21.2441,21.1964,21.2123,42900.0
2010-05-20 09:55:00,39.97,40.0,39.92,39.99,30300.0,21.2123,21.2282,21.1858,21.2229,30300.0
2010-05-20 10:00:00,39.99,40.01,39.85,39.94,96200.0,21.2229,21.2335,21.1486,21.1964,96200.0
2010-05-20 10:05:00,39.94,40.1,39.92,39.99,71000.0,21.1964,21.2813,21.1858,21.2229,71000.0
2010-05-20 10:10:00,39.99,39.99,39.8,39.82,47600.0,21.2229,21.2229,21.1221,21.1327,47600.0
2010-05-20 10:15:00,39.82,39.85,39.76,39.83,55300.0,21.1327,21.1486,21.1008,21.138,55300.0
2010-05-20 10:20:00,39.84,39.86,39.67,39.69,81100.0,21.1433,21.1539,21.0531,21.0637,81100.0
2010-05-20 10:25:00,39.68,39.8,39.65,39.8,58000.0,21.0584,21.1221,21.0425,21.1221,58000.0
2010-05-20 10:30:00,39.8,39.97,39.8,39.93,40200.0,21.1221,21.2123,21.1221,21.1911,40200.0
2010-05-20 10:35:00,39.93,39.99,39.88,39.9,43800.0,21.1911,21.2229,21.1645,21.1751,43800.0
2010-05-20 10:40:00,39.9,39.96,39.83,39.96,48400.0,21.1751,21.207,21.138,21.207,48400.0
2010-05-20 10:45:00,39.95,40.01,39.93,39.94,33900.0,21.2017,21.2335,21.1911,21.1964,33900.0
2010-05-20 10:50:00,39.94,40.03,39.92,39.99,47300.0,21.1964,21.2441,21.1858,21.2229,47300.0
2010-05-20 10:55:00,39.98,39.98,39.9,39.92,28400.0,21.2176,21.2176,21.1751,21.1858,28400.0
2010-05-20 11:00:00,39.91,39.96,39.87,39.87,61800.0,21.1804,21.207,21.1592,21.1592,61800.0
2010-05-20 11:05:00,39.87,39.99,39.86,39.91,57200.0,21.1592,21.2229,21.1539,21.1804,57200.0
2010-05-20 11:10:00,39.91,39.93,39.8,39.81,31800.0,21.1804,21.1911,21.1221,21.1274,31800.0
2010-05-20 11:15:00,39.8,39.84,39.74,39.78,64200.0,21.1221,21.1433,21.0902,21.1115,64200.0
2010-05-20 11:20:00,39.79,39.88,39.73,39.85,63100.0,21.1168,21.1645,21.0849,21.1486,63100.0
2010-05-20 11:25:00,39.85,39.9,39.78,39.88,35200.0,21.1486,21.1751,21.1115,21.1645,35200.0
2010-05-20 11:30:00,39.89,39.9,39.81,39.87,29300.0,21.1698,21.1751,21.1274,21.1592,29300.0
2010-05-20 11:35:00,39.87,39.93,39.8,39.92,38500.0,21.1592,21.1911,21.1221,21.1858,38500.0
2010-05-20 11:40:00,39.92,39.93,39.81,39.83,31800.0,21.1858,21.1911,21.1274,21.138,31800.0
2010-05-20 11:45:00,39.83,39.88,39.82,39.83,34900.0,21.138,21.1645,21.1327,21.138,34900.0
2010-05-20 11:50:00,39.83,39.84,39.75,39.78,52300.0,21.138,21.1433,21.0955,21.1115,52300.0
2010-05-20 11:55:00,39.78,39.78,39.7,39.76,75000.0,21.1115,21.1115,21.069,21.1008,75000.0
2010-05-20 12:00:00,39.75,39.79,39.72,39.74,97500.0,21.0955,21.1168,21.0796,21.0902,97500.0
2010-05-20 12:05:00,39.75,39.82,39.74,39.81,49500.0,21.0955,21.1327,21.0902,21.1274,49500.0
2010-05-20 12:10:00,39.78,39.78,39.71,39.71,30500.0,21.1115,21.1115,21.0743,21.0743,30500.0
2010-05-20 12:15:00,39.71,39.71,39.63,39.67,67000.0,21.0743,21.0743,21.0319,21.0531,67000.0
2010-05-20 12:20:00,39.67,39.72,39.64,39.66,22900.0,21.0531,21.0796,21.0372,21.0478,22900.0
2010-05-20 12:25:00,39.64,39.74,39.64,39.72,30500.0,21.0372,21.0902,21.0372,21.0796,30500.0
2010-05-20 12:30:00,39.72,39.74,39.66,39.69,28400.0,21.0796,21.0902,21.0478,21.0637,28400.0
2010-05-20 12:35:00,39.69,39.78,39.67,39.77,17400.0,21.0637,21.1115,21.0531,21.1062,17400.0
2010-05-20 12:40:00,39.78,39.78,39.68,39.69,20100.0,21.1115,21.1115,21.0584,21.0637,20100.0
2010-05-20 12:45:00,39.68,39.73,39.65,39.66,27300.0,21.0584,21.0849,21.0425,21.0478,27300.0
2010-05-20 12:50:00,39.66,39.68,39.58,39.59,29700.0,21.0478,21.0584,21.0053,21.0106,29700.0
2010-05-20 12:55:00,39.6,39.65,39.47,39.5,68500.0,21.0159,21.0425,20.9469,20.9629,68500.0
2010-05-20 13:00:00,39.5,39.56,39.45,39.55,51700.0,20.9629,20.9947,20.9363,20.9894,51700.0
2010-05-20 13:05:00,39.54,39.62,39.53,39.6,30900.0,20.9841,21.0265,20.9788,21.0159,30900.0
2010-05-20 13:10:00,39.6,39.66,39.57,39.64,46800.0,21.0159,21.0478,21.0,21.0372,46800.0
2010-05-20 13:15:00,39.63,39.7,39.6,39.7,54000.0,21.0319,21.069,21.0159,21.069,54000.0
2010-05-20 13:20:00,39.69,39.75,39.64,39.68,53800.0,21.0637,21.0955,21.0372,21.0584,53800.0
2010-05-20 13:25:00,39.7,39.83,39.67,39.72,57200.0,21.069,21.138,21.0531,21.0796,57200.0
2010-05-20 13:30:00,39.73,39.83,39.67,39.71,70400.0,21.0849,21.138,21.0531,21.0743,70400.0
2010-05-20 13:35:00,39.7,39.7,39.58,39.58,67300.0,21.069,21.069,21.0053,21.0053,67300.0
2010-05-20 13:40:00,39.59,39.74,39.59,39.74,47400.0,21.0106,21.0902,21.0106,21.0902,47400.0
2010-05-20 13:45:00,39.73,39.77,39.63,39.63,53700.0,21.0849,21.1062,21.0319,21.0319,53700.0
2010-05-20 13:50:00,39.65,39.68,39.57,39.61,44000.0,21.0425,21.0584,21.0,21.0212,44000.0
2010-05-20 13:55:00,39.61,39.65,39.51,39.58,37100.0,21.0212,21.0425,20.9682,21.0053,37100.0
2010-05-20 14:00:00,39.56,39.6,39.39,39.41,85700.0,20.9947,21.0159,20.9045,20.9151,85700.0
2010-05-20 14:05:00,39.4,39.53,39.36,39.51,70300.0,20.9098,20.9788,20.8886,20.9682,70300.0
2010-05-20 14:10:00,39.51,39.72,39.51,39.7,38800.0,20.9682,21.0796,20.9682,21.069,38800.0
2010-05-20 14:15:00,39.7,39.76,39.61,39.76,33800.0,21.069,21.1008,21.0212,21.1008,33800.0
2010-05-20 14:20:00,39.75,39.82,39.71,39.76,35900.0,21.0955,21.1327,21.0743,21.1008,35900.0
2010-05-20 14:25:00,39.76,39.8,39.6,39.66,39500.0,21.1008,21.1221,21.0159,21.0478,39500.0
2010-05-20 14:30:00,39.66,39.82,39.62,39.77,51500.0,21.0478,21.1327,21.0265,21.1062,51500.0
2010-05-20 14:35:00,39.79,39.88,39.76,39.88,35500.0,21.1168,21.1645,21.1008,21.1645,35500.0
2010-05-20 14:40:00,39.89,39.94,39.81,39.86,65200.0,21.1698,21.1964,21.1274,21.1539,65200.0
2010-05-20 14:45:00,39.86,39.93,39.79,39.88,57000.0,21.1539,21.1911,21.1168,21.1645,57000.0
2010-05-20 14:50:00,39.88,39.98,39.85,39.86,55100.0,21.1645,21.2176,21.1486,21.1539,55100.0
2010-05-20 14:55:00,39.86,39.89,39.71,39.74,53500.0,21.1539,21.1698,21.0743,21.0902,53500.0
2010-05-20 15:00:00,39.73,39.83,39.73,39.77,53100.0,21.0849,21.138,21.0849,21.1062,53100.0
2010-05-20 15:05:00,39.77,39.78,39.63,39.73,61900.0,21.1062,21.1115,21.0319,21.0849,61900.0
2010-05-20 15:10:00,39.74,39.75,39.65,39.68,36400.0,21.0902,21.0955,21.0425,21.0584,36400.0
2010-05-20 15:15:00,39.67,39.75,39.6,39.71,47300.0,21.0531,21.0955,21.0159,21.0743,47300.0
2010-05-20 15:20:00,39.73,39.85,39.68,39.84,31800.0,21.0849,21.1486,21.0584,21.1433,31800.0
2010-05-20 15:25:00,39.84,39.85,39.76,39.77,44300.0,21.1433,21.1486,21.1008,21.1062,44300.0
2010-05-20 15:30:00,39.77,39.84,39.76,39.81,42000.0,21.1062,21.1433,21.1008,21.1274,42000.0
2010-05-20 15:35:00,39.82,39.82,39.7,39.75,61200.0,21.1327,21.1327,21.069,21.0955,61200.0
2010-05-20 15:40:00,39.76,39.79,39.67,39.71,69200.0,21.1008,21.1168,21.0531,21.0743,69200.0
2010-05-20 15:45:00,39.71,39.71,39.54,39.62,121700.0,21.0743,21.0743,20.9841,21.0265,121700.0
2010-05-20 15:50:00,39.61,39.61,39.4,39.42,136200.0,21.0212,21.0212,20.9098,20.9204,136200.0
2010-05-20 15:55:00,39.42,39.42,39.25,39.26,199200.0,20.9204,20.9204,20.8302,20.8355,199200.0
2010-05-21 09:30:00,38.73,38.88,38.54,38.87,791700.0,20.5542,20.6338,20.4534,20.6285,791700.0
2010-05-21 09:35:00,38.88,38.96,38.79,38.94,53600.0,20.6338,20.6763,20.5861,20.6657,53600.0
2010-05-21 09:40:00,38.93,39.17,38.9,38.99,76400.0,20.6604,20.7877,20.6444,20.6922,76400.0
2010-05-21 09:45:00,38.99,39.06,38.95,39.01,46700.0,20.6922,20.7294,20.671,20.7028,46700.0
2010-05-21 09:50:00,39.01,39.18,39.01,39.16,84200.0,20.7028,20.793,20.7028,20.7824,84200.0
2010-05-21 09:55:00,39.17,39.31,39.11,39.19,39400.0,20.7877,20.862,20.7559,20.7983,39400.0
2010-05-21 10:00:00,39.18,39.19,39.03,39.18,37700.0,20.793,20.7983,20.7134,20.793,37700.0
2010-05-21 10:05:00,39.18,39.37,39.17,39.27,51600.0,20.793,20.8939,20.7877,20.8408,51600.0
2010-05-21 10:10:00,39.27,39.31,39.06,39.12,55100.0,20.8408,20.862,20.7294,20.7612,55100.0
2010-05-21 10:15:00,39.12,39.17,38.99,39.04,60400.0,20.7612,20.7877,20.6922,20.7187,60400.0
2010-05-21 10:20:00,39.03,39.04,38.85,38.85,55400.0,20.7134,20.7187,20.6179,20.6179,55400.0
2010-05-21 10:25:00,38.85,38.93,38.81,38.84,77900.0,20.6179,20.6604,20.5967,20.6126,77900.0
2010-05-21 10:30:00,38.85,38.98,38.83,38.96,48400.0,20.6179,20.6869,20.6073,20.6763,48400.0
2010-05-21 10:35:00,38.97,39.08,38.96,39.04,59100.0,20.6816,20.74,20.6763,20.7187,59100.0
2010-05-21 10:40:00,39.06,39.08,38.94,38.98,46900.0,20.7294,20.74,20.6657,20.6869,46900.0
2010-05-21 10:45:00,38.99,39.04,38.9,38.95,40400.0,20.6922,20.7187,20.6444,20.671,40400.0
2010-05-21 10:50:00,38.95,39.0,38.82,38.91,46700.0,20.671,20.6975,20.602,20.6497,46700.0
2010-05-21 10:55:00,38.92,38.98,38.88,38.92,30200.0,20.6551,20.6869,20.6338,20.6551,30200.0
2010-05-21 11:00:00,38.91,39.03,38.9,38.94,33200.0,20.6497,20.7134,20.6444,20.6657,33200.0
2010-05-21 11:05:00,38.94,39.06,38.94,38.98,49600.0,20.6657,20.7294,20.6657,20.6869,49600.0
2010-05-21 11:10:00,38.98,38.98,38.91,38.96,25000.0,20.6869,20.6869,20.6497,20.6763,25000.0
2010-05-21 11:15:00,38.96,39.08,38.93,39.05,36400.0,20.6763,20.74,20.6604,20.724,36400.0
2010-05-21 11:20:00,39.04,39.18,39.02,39.15,69400.0,20.7187,20.793,20.7081,20.7771,69400.0
2010-05-21 11:25:00,39.15,39.2,39.05,39.15,49900.0,20.7771,20.8036,20.724,20.7771,49900.0
2010-05-21 11:30:00,39.14,39.16,39.02,39.06,40400.0,20.7718,20.7824,20.7081,20.7294,40400.0
2010-05-21 11:35:00,39.07,39.23,39.06,39.23,57900.0,20.7347,20.8196,20.7294,20.8196,57900.0
2010-05-21 11:40:00,39.23,39.36,39.22,39.35,40400.0,20.8196,20.8886,20.8143,20.8833,40400.0
2010-05-21 11:45:00,39.36,39.4,39.28,39.28,23800.0,20.8886,20.9098,20.8461,20.8461,23800.0
2010-05-21 11:50:00,39.3,39.4,39.3,39.36,39200.0,20.8567,20.9098,20.8567,20.8886,39200.0
2010-05-21 11:55:00,39.35,39.36,39.28,39.31,23900.0,20.8833,20.8886,20.8461,20.862,23900.0
2010-05-21 12:00:00,39.32,39.35,39.21,39.25,47600.0,20.8673,20.8833,20.809,20.8302,47600.0
2010-05-21 12:05:00,39.25,39.25,39.17,39.19,31400.0,20.8302,20.8302,20.7877,20.7983,31400.0
2010-05-21 12:10:00,39.18,39.23,39.12,39.19,29300.0,20.793,20.8196,20.7612,20.7983,29300.0
2010-05-21 12:15:00,39.2,39.26,39.19,39.25,34000.0,20.8036,20.8355,20.7983,20.8302,34000.0
2010-05-21 12:20:00,39.24,39.28,39.19,39.25,20300.0,20.8249,20.8461,20.7983,20.8302,20300.0
2010-05-21 12:25:00,39.25,39.3,39.22,39.27,48900.0,20.8302,20.8567,20.8143,20.8408,48900.0
2010-05-21 12:30:00,39.28,39.28,39.13,39.16,27600.0,20.8461,20.8461,20.7665,20.7824,27600.0
2010-05-21 12:35:00,39.15,39.27,39.15,39.25,19500.0,20.7771,20.8408,20.7771,20.8302,19500.0
2010-05-21 12:40:00,39.26,39.31,39.26,39.27,17400.0,20.8355,20.862,20.8355,20.8408,17400.0
2010-05-21 12:45:00,39.26,39.26,39.13,39.14,24100.0,20.8355,20.8355,20.7665,20.7718,24100.0
2010-05-21 12:50:00,39.16,39.22,39.11,39.2,26000.0,20.7824,20.8143,20.7559,20.8036,26000.0
2010-05-21 12:55:00,39.2,39.22,39.17,39.17,10000.0,20.8036,20.8143,20.7877,20.7877,10000.0
2010-05-21 13:00:00,39.18,39.2,39.13,39.16,50900.0,20.793,20.8036,20.7665,20.7824,50900.0
2010-05-21 13:05:00,39.16,39.24,39.12,39.24,22600.0,20.7824,20.8249,20.7612,20.8249,22600.0
2010-05-21 13:10:00,39.25,39.31,39.23,39.25,22000.0,20.8302,20.862,20.8196,20.8302,22000.0
2010-05-21 13:15:00,39.26,39.3,39.18,39.19,17400.0,20.8355,20.8567,20.793,20.7983,17400.0
2010-05-21 13:20:00,39.19,39.2,39.11,39.15,24200.0,20.7983,20.8036,20.7559,20.7771,24200.0
2010-05-21 13:25:00,39.16,39.17,39.12,39.14,12700.0,20.7824,20.7877,20.7612,20.7718,12700.0
2010-05-21 13:30:00,39.15,39.22,39.14,39.2,19800.0,20.7771,20.8143,20.7718,20.8036,19800.0
2010-05-21 13:35:00,39.21,39.22,39.13,39.15,16900.0,20.809,20.8143,20.7665,20.7771,16900.0
2010-05-21 13:40:00,39.16,39.21,39.15,39.19,12800.0,20.7824,20.809,20.7771,20.7983,12800.0
2010-05-21 13:45:00,39.19,39.24,39.19,39.24,20300.0,20.7983,20.8249,20.7983,20.8249,20300.0
2010-05-21 13:50:00,39.25,39.29,39.25,39.27,13300.0,20.8302,20.8514,20.8302,20.8408,13300.0
2010-05-21 13:55:00,39.27,39.28,39.23,39.25,15600.0,20.8408,20.8461,20.8196,20.8302,15600.0
2010-05-21 14:00:00,39.26,39.29,39.2,39.21,25900.0,20.8355,20.8514,20.8036,20.809,25900.0
2010-05-21 14:05:00,39.21,39.22,39.13,39.21,26100.0,20.809,20.8143,20.7665,20.809,26100.0
2010-05-21 14:10:00,39.22,39.25,39.16,39.17,23200.0,20.8143,20.8302,20.7824,20.7877,23200.0
2010-05-21 14:15:00,39.16,39.17,39.1,39.16,19300.0,20.7824,20.7877,20.7506,20.7824,19300.0
2010-05-21 14:20:00,39.16,39.18,39.11,39.16,29100.0,20.7824,20.793,20.7559,20.7824,29100.0
2010-05-21 14:25:00,39.15,39.2,39.14,39.17,18500.0,20.7771,20.8036,20.7718,20.7877,18500.0
2010-05-21 14:30:00,39.19,39.24,39.19,39.21,15200.0,20.7983,20.8249,20.7983,20.809,15200.0
2010-05-21 14:35:00,39.22,39.24,39.16,39.17,34000.0,20.8143,20.8249,20.7824,20.7877,34000.0
2010-05-21 14:40:00,39.18,39.23,39.11,39.12,21900.0,20.793,20.8196,20.7559,20.7612,21900.0
2010-05-21 14:45:00,39.12,39.12,39.0,39.1,47900.0,20.7612,20.7612,20.6975,20.7506,47900.0
2010-05-21 14:50:00,39.1,39.15,39.1,39.11,26400.0,20.7506,20.7771,20.7506,20.7559,26400.0
2010-05-21 14:55:00,39.1,39.22,39.08,39.21,41500.0,20.7506,20.8143,20.74,20.809,41500.0
2010-05-21 15:00:00,39.21,39.26,39.15,39.21,28800.0,20.809,20.8355,20.7771,20.809,28800.0
2010-05-21 15:05:00,39.22,39.25,39.15,39.16,16300.0,20.8143,20.8302,20.7771,20.7824,16300.0
2010-05-21 15:10:00,39.15,39.18,39.1,39.11,26900.0,20.7771,20.793,20.7506,20.7559,26900.0
2010-05-21 15:15:00,39.1,39.1,38.94,39.01,43400.0,20.7506,20.7506,20.6657,20.7028,43400.0
2010-05-21 15:20:00,39.01,39.17,39.01,39.17,28500.0,20.7028,20.7877,20.7028,20.7877,28500.0
2010-05-21 15:25:00,39.14,39.2,39.07,39.11,32800.0,20.7718,20.8036,20.7347,20.7559,32800.0
2010-05-21 15:30:00,39.11,39.11,39.03,39.07,58300.0,20.7559,20.7559,20.7134,20.7347,58300.0
2010-05-21 15:35:00,39.07,39.1,39.0,39.03,57200.0,20.7347,20.7506,20.6975,20.7134,57200.0
2010-05-21 15:40:00,39.03,39.24,39.0,39.22,78600.0,20.7134,20.8249,20.6975,20.8143,78600.0
2010-05-21 15:45:00,39.23,39.37,39.23,39.25,96600.0,20.8196,20.8939,20.8196,20.8302,96600.0
2010-05-21 15:50:00,39.25,39.47,39.25,39.44,86600.0,20.8302,20.9469,20.8302,20.931,86600.0
2010-05-21 15:55:00,39.44,39.54,39.43,39.54,141600.0,20.931,20.9841,20.9257,20.9841,141600.0
2010-05-24 09:30:00,39.31,39.38,39.15,39.15,48400.0,20.862,20.8992,20.7771,20.7771,48400.0
2010-05-24 09:35:00,39.15,39.31,39.13,39.16,28700.0,20.7771,20.862,20.7665,20.7824,28700.0
2010-05-24 09:40:00,39.18,39.19,39.06,39.06,38000.0,20.793,20.7983,20.7294,20.7294,38000.0
2010-05-24 09:45:00,39.07,39.17,39.07,39.16,30800.0,20.7347,20.7877,20.7347,20.7824,30800.0
2010-05-24 09:50:00,39.16,39.24,39.12,39.14,32300.0,20.7824,20.8249,20.7612,20.7718,32300.0
2010-05-24 09:55:00,39.13,39.21,39.09,39.19,21000.0,20.7665,20.809,20.7453,20.7983,21000.0
2010-05-24 10:00:00,39.2,39.29,39.12,39.2,35800.0,20.8036,20.8514,20.7612,20.8036,35800.0
2010-05-24 10:05:00,39.2,39.35,39.2,39.33,22300.0,20.8036,20.8833,20.8036,20.8726,22300.0
2010-05-24 10:10:00,39.33,39.46,39.31,39.46,22500.0,20.8726,20.9416,20.862,20.9416,22500.0
2010-05-24 10:15:00,39.46,39.47,39.39,39.45,18800.0,20.9416,20.9469,20.9045,20.9363,18800.0
2010-05-24 10:20:00,39.45,39.49,39.41,39.47,42900.0,20.9363,20.9576,20.9151,20.9469,42900.0
2010-05-24 10:25:00,39.47,39.53,39.47,39.5,24600.0,20.9469,20.9788,20.9469,20.9629,24600.0
2010-05-24 10:30:00,39.51,39.53,39.47,39.52,28400.0,20.9682,20.9788,20.9469,20.9735,28400.0
2010-05-24 10:35:00,39.51,39.6,39.5,39.59,26900.0,20.9682,21.0159,20.9629,21.0106,26900.0
2010-05-24 10:40:00,39.59,39.62,39.56,39.6,40300.0,21.0106,21.0265,20.9947,21.0159,40300.0
2010-05-24 10:45:00,39.6,39.61,39.53,39.54,41900.0,21.0159,21.0212,20.9788,20.9841,41900.0
2010-05-24 10:50:00,39.54,39.59,39.5,39.51,31400.0,20.9841,21.0106,20.9629,20.9682,31400.0
2010-05-24 10:55:00,39.51,39.58,39.51,39.58,15700.0,20.9682,21.0053,20.9682,21.0053,15700.0
2010-05-24 11:00:00,39.58,39.58,39.53,39.57,12100.0,21.0053,21.0053,20.9788,21.0,12100.0
2010-05-24 11:05:00,39.58,39.61,39.56,39.6,16800.0,21.0053,21.0212,20.9947,21.0159,16800.0
2010-05-24 11:10:00,39.61,39.62,39.51,39.51,20000.0,21.0212,21.0265,20.9682,20.9682,20000.0
2010-05-24 11:15:00,39.5,39.52,39.42,39.52,17800.0,20.9629,20.9735,20.9204,20.9735,17800.0
2010-05-24 11:20:00,39.51,39.52,39.46,39.5,18200.0,20.9682,20.9735,20.9416,20.9629,18200.0
2010-05-24 11:25:00,39.5,39.5,39.43,39.46,17200.0,20.9629,20.9629,20.9257,20.9416,17200.0
2010-05-24 11:30:00,39.48,39.49,39.46,39.49,16700.0,20.9522,20.9576,20.9416,20.9576,16700.0
2010-05-24 11:35:00,39.5,39.6,39.5,39.58,11600.0,20.9629,21.0159,20.9629,21.0053,11600.0
2010-05-24 11:40:00,39.58,39.69,39.58,39.68,14500.0,21.0053,21.0637,21.0053,21.0584,14500.0
2010-05-24 11:45:00,39.69,39.74,39.67,39.73,18500.0,21.0637,21.0902,21.0531,21.0849,18500.0
2010-05-24 11:50:00,39.73,39.74,39.7,39.73,28700.0,21.0849,21.0902,21.069,21.0849,28700.0
2010-05-24 11:55:00,39.73,39.76,39.68,39.72,21400.0,21.0849,21.1008,21.0584,21.0796,21400.0
2010-05-24 12:00:00,39.73,39.78,39.73,39.76,11500.0,21.0849,21.1115,21.0849,21.1008,11500.0
2010-05-24 12:05:00,39.77,39.85,39.77,39.83,12200.0,21.1062,21.1486,21.1062,21.138,12200.0
2010-05-24 12:10:00,39.83,39.83,39.78,39.8,12400.0,21.138,21.138,21.1115,21.1221,12400.0
2010-05-24 12:15:00,39.79,39.81,39.38,39.69,100600.0,21.1168,21.1274,20.8992,21.0637,100600.0
2010-05-24 12:20:00,39.7,39.7,39.61,39.63,24900.0,21.069,21.069,21.0212,21.0319,24900.0
2010-05-24 12:25:00,39.62,39.64,39.61,39.63,15600.0,21.0265,21.0372,21.0212,21.0319,15600.0
2010-05-24 12:30:00,39.63,39.64,39.57,39.57,45100.0,21.0319,21.0372,21.0,21.0,45100.0
2010-05-24 12:35:00,39.57,39.6,39.54,39.56,20200.0,21.0,21.0159,20.9841,20.9947,20200.0
2010-05-24 12:40:00,39.55,39.57,39.51,39.54,16200.0,20.9894,21.0,20.9682,20.9841,16200.0
2010-05-24 12:45:00,39.54,39.62,39.54,39.62,7200.0,20.9841,21.0265,20.9841,21.0265,7200.0
2010-05-24 12:50:00,39.63,39.78,39.63,39.77,22300.0,21.0319,21.1115,21.0319,21.1062,22300.0
2010-05-24 12:55:00,39.76,39.77,39.74,39.75,5200.0,21.1008,21.1062,21.0902,21.0955,5200.0
2010-05-24 13:00:00,39.75,39.79,39.75,39.76,8900.0,21.0955,21.1168,21.0955,21.1008,8900.0
2010-05-24 13:05:00,39.75,39.76,39.72,39.72,13600.0,21.0955,21.1008,21.0796,21.0796,13600.0
2010-05-24 13:10:00,39.72,39.76,39.71,39.74,7900.0,21.0796,21.1008,21.0743,21.0902,7900.0
2010-05-24 13:15:00,39.75,39.75,39.68,39.68,14800.0,21.0955,21.0955,21.0584,21.0584,14800.0
2010-05-24 13:20:00,39.67,39.72,39.66,39.7,13900.0,21.0531,21.0796,21.0478,21.069,13900.0
2010-05-24 13:25:00,39.71,39.79,39.71,39.73,18100.0,21.0743,21.1168,21.0743,21.0849,18100.0
2010-05-24 13:30:00,39.74,39.78,39.68,39.69,10300.0,21.0902,21.1115,21.0584,21.0637,10300.0
2010-05-24 13:35:00,39.68,39.69,39.66,39.68,9100.0,21.0584,21.0637,21.0478,21.0584,9100.0
2010-05-24 13:40:00,39.67,39.7,39.64,39.64,19100.0,21.0531,21.069,21.0372,21.0372,19100.0
2010-05-24 13:45:00,39.64,39.64,39.57,39.59,16800.0,21.0372,21.0372,21.0,21.0106,16800.0
2010-05-24 13:50:00,39.58,39.59,39.53,39.56,28500.0,21.0053,21.0106,20.9788,20.9947,28500.0
2010-05-24 13:55:00,39.56,39.59,39.53,39.59,26300.0,20.9947,21.0106,20.9788,21.0106,26300.0
2010-05-24 14:00:00,39.59,39.6,39.57,39.57,23800.0,21.0106,21.0159,21.0,21.0,23800.0
2010-05-24 14:05:00,39.57,39.62,39.54,39.62,12100.0,21.0,21.0265,20.9841,21.0265,12100.0
2010-05-24 14:10:00,39.62,39.75,39.62,39.74,29600.0,21.0265,21.0955,21.0265,21.0902,29600.0
2010-05-24 14:15:00,39.75,39.75,39.72,39.73,67100.0,21.0955,21.0955,21.0796,21.0849,67100.0
2010-05-24 14:20:00,39.73,39.73,39.68,39.68,33700.0,21.0849,21.0849,21.0584,21.0584,33700.0
2010-05-24 14:25:00,39.69,39.69,39.62,39.62,10500.0,21.0637,21.0637,21.0265,21.0265,10500.0
2010-05-24 14:30:00,39.63,39.65,39.58,39.64,51800.0,21.0319,21.0425,21.0053,21.0372,51800.0
2010-05-24 14:35:00,39.63,39.66,39.6,39.6,24000.0,21.0319,21.0478,21.0159,21.0159,24000.0
2010-05-24 14:40:00,39.6,39.6,39.57,39.58,14600.0,21.0159,21.0159,21.0,21.0053,14600.0
2010-05-24 14:45:00,39.57,39.58,39.47,39.47,22000.0,21.0,21.0053,20.9469,20.9469,22000.0
2010-05-24 14:50:00,39.48,39.55,39.47,39.55,42400.0,20.9522,20.9894,20.9469,20.9894,42400.0
2010-05-24 14:55:00,39.57,39.58,39.51,39.51,29600.0,21.0,21.0053,20.9682,20.9682,29600.0
2010-05-24 15:00:00,39.51,39.52,39.44,39.44,39800.0,20.9682,20.9735,20.931,20.931,39800.0
2010-05-24 15:05:00,39.44,39.45,39.36,39.36,46400.0,20.931,20.9363,20.8886,20.8886,46400.0
2010-05-24 15:10:00,39.36,39.5,39.35,39.49,26600.0,20.8886,20.9629,20.8833,20.9576,26600.0
2010-05-24 15:15:00,39.5,39.55,39.47,39.47,63500.0,20.9629,20.9894,20.9469,20.9469,63500.0
2010-05-24 15:20:00,39.48,39.51,39.46,39.48,98200.0,20.9522,20.9682,20.9416,20.9522,98200.0
2010-05-24 15:25:00,39.47,39.48,39.44,39.44,27500.0,20.9469,20.9522,20.931,20.931,27500.0
2010-05-24 15:30:00,39.44,39.55,39.44,39.54,50800.0,20.931,20.9894,20.931,20.9841,50800.0
2010-05-24 15:35:00,39.53,39.56,39.51,39.52,136300.0,20.9788,20.9947,20.9682,20.9735,136300.0
2010-05-24 15:40:00,39.53,39.59,39.51,39.53,41200.0,20.9788,21.0106,20.9682,20.9788,41200.0
2010-05-24 15:45:00,39.52,39.52,39.38,39.38,104800.0,20.9735,20.9735,20.8992,20.8992,104800.0
2010-05-24 15:50:00,39.38,39.38,39.23,39.26,98700.0,20.8992,20.8992,20.8196,20.8355,98700.0
2010-05-24 15:55:00,39.24,39.29,39.19,39.28,210200.0,20.8249,20.8514,20.7983,20.8461,210200.0
2010-05-25 09:30:00,38.53,38.64,38.43,38.63,82500.0,20.4481,20.5065,20.395,20.5011,82500.0
2010-05-25 09:35:00,38.59,38.63,38.19,38.19,155000.0,20.4799,20.5011,20.2676,20.2676,155000.0
2010-05-25 09:40:00,38.19,38.3,38.05,38.27,126500.0,20.2676,20.326,20.1933,20.3101,126500.0
2010-05-25 09:45:00,38.26,38.35,38.23,38.3,135900.0,20.3048,20.3525,20.2889,20.326,135900.0
2010-05-25 09:50:00,38.31,38.36,38.26,38.33,168500.0,20.3313,20.3579,20.3048,20.3419,168500.0
2010-05-25 09:55:00,38.32,38.37,38.24,38.25,67600.0,20.3366,20.3632,20.2942,20.2995,67600.0
2010-05-25 10:00:00,38.26,38.66,38.26,38.63,75800.0,20.3048,20.5171,20.3048,20.5011,75800.0
2010-05-25 10:05:00,38.64,38.65,38.4,38.43,74600.0,20.5065,20.5118,20.3791,20.395,74600.0
2010-05-25 10:10:00,38.43,38.51,38.39,38.47,28700.0,20.395,20.4375,20.3738,20.4162,28700.0
2010-05-25 10:15:00,38.48,38.59,38.46,38.51,32400.0,20.4215,20.4799,20.4109,20.4375,32400.0
2010-05-25 10:20:00,38.52,38.56,38.35,38.37,67700.0,20.4428,20.464,20.3525,20.3632,67700.0
2010-05-25 10:25:00,38.38,38.41,38.29,38.31,32600.0,20.3685,20.3844,20.3207,20.3313,32600.0
2010-05-25 10:30:00,38.31,38.41,38.3,38.33,26500.0,20.3313,20.3844,20.326,20.3419,26500.0
2010-05-25 10:35:00,38.33,38.41,38.3,38.33,20400.0,20.3419,20.3844,20.326,20.3419,20400.0
2010-05-25 10:40:00,38.33,38.38,38.26,38.27,43100.0,20.3419,20.3685,20.3048,20.3101,43100.0
2010-05-25 10:45:00,38.27,38.32,38.21,38.21,53000.0,20.3101,20.3366,20.2783,20.2783,53000.0
2010-05-25 10:50:00,38.22,38.27,38.19,38.24,29600.0,20.2836,20.3101,20.2676,20.2942,29600.0
2010-05-25 10:55:00,38.24,38.38,38.21,38.38,15800.0,20.2942,20.3685,20.2783,20.3685,15800.0
2010-05-25 11:00:00,38.37,38.5,38.37,38.49,37200.0,20.3632,20.4322,20.3632,20.4268,37200.0
2010-05-25 11:05:00,38.49,38.65,38.48,38.6,50600.0,20.4268,20.5118,20.4215,20.4852,50600.0
2010-05-25 11:10:00,38.6,38.6,38.52,38.56,22300.0,20.4852,20.4852,20.4428,20.464,22300.0
2010-05-25 11:15:00,38.56,38.6,38.53,38.53,29300.0,20.464,20.4852,20.4481,20.4481,29300.0
2010-05-25 11:20:00,38.54,38.54,38.46,38.48,33900.0,20.4534,20.4534,20.4109,20.4215,33900.0
2010-05-25 11:25:00,38.48,38.63,38.48,38.6,20100.0,20.4215,20.5011,20.4215,20.4852,20100.0
2010-05-25 11:30:00,38.59,38.6,38.52,38.53,11900.0,20.4799,20.4852,20.4428,20.4481,11900.0
2010-05-25 11:35:00,38.52,38.54,38.5,38.53,20200.0,20.4428,20.4534,20.4322,20.4481,20200.0
2010-05-25 11:40:00,38.54,38.59,38.51,38.53,19400.0,20.4534,20.4799,20.4375,20.4481,19400.0
2010-05-25 11:45:00,38.53,38.6,38.53,38.56,37000.0,20.4481,20.4852,20.4481,20.464,37000.0
2010-05-25 11:50:00,38.57,38.63,38.54,38.61,12400.0,20.4693,20.5011,20.4534,20.4905,12400.0
2010-05-25 11:55:00,38.61,38.68,38.6,38.67,31000.0,20.4905,20.5277,20.4852,20.5224,31000.0
2010-05-25 12:00:00,38.67,38.75,38.66,38.71,62100.0,20.5224,20.5648,20.5171,20.5436,62100.0
2010-05-25 12:05:00,38.71,38.72,38.67,38.7,26100.0,20.5436,20.5489,20.5224,20.5383,26100.0
2010-05-25 12:10:00,38.7,38.72,38.67,38.7,19500.0,20.5383,20.5489,20.5224,20.5383,19500.0
2010-05-25 12:15:00,38.71,38.72,38.67,38.7,33600.0,20.5436,20.5489,20.5224,20.5383,33600.0
2010-05-25 12:20:00,38.69,38.71,38.65,38.65,29500.0,20.533,20.5436,20.5118,20.5118,29500.0
2010-05-25 12:25:00,38.65,38.69,38.6,38.6,24200.0,20.5118,20.533,20.4852,20.4852,24200.0
2010-05-25 12:30:00,38.6,38.62,38.55,38.55,23200.0,20.4852,20.4958,20.4587,20.4587,23200.0
2010-05-25 12:35:00,38.55,38.59,38.55,38.57,23100.0,20.4587,20.4799,20.4587,20.4693,23100.0
2010-05-25 12:40:00,38.56,38.56,38.5,38.5,31500.0,20.464,20.464,20.4322,20.4322,31500.0
2010-05-25 12:45:00,38.5,38.58,38.49,38.57,13200.0,20.4322,20.4746,20.4268,20.4693,13200.0
2010-05-25 12:50:00,38.58,38.6,38.53,38.55,29400.0,20.4746,20.4852,20.4481,20.4587,29400.0
2010-05-25 12:55:00,38.56,38.62,38.54,38.56,20600.0,20.464,20.4958,20.4534,20.464,20600.0
2010-05-25 13:00:00,38.56,38.59,38.49,38.53,29700.0,20.464,20.4799,20.4268,20.4481,29700.0
2010-05-25 13:05:00,38.54,38.59,38.5,38.56,32800.0,20.4534,20.4799,20.4322,20.464,32800.0
2010-05-25 13:10:00,38.55,38.61,38.51,38.6,35800.0,20.4587,20.4905,20.4375,20.4852,35800.0
2010-05-25 13:15:00,38.6,38.63,38.54,38.56,28000.0,20.4852,20.5011,20.4534,20.464,28000.0
2010-05-25 13:20:00,38.56,38.61,38.54,38.59,18000.0,20.464,20.4905,20.4534,20.4799,18000.0
2010-05-25 13:25:00,38.59,38.65,38.58,38.63,12700.0,20.4799,20.5118,20.4746,20.5011,12700.0
2010-05-25 13:30:00,38.63,38.64,38.53,38.58,32600.0,20.5011,20.5065,20.4481,20.4746,32600.0
2010-05-25 13:35:00,38.58,38.59,38.51,38.54,33500.0,20.4746,20.4799,20.4375,20.4534,33500.0
2010-05-25 13:40:00,38.54,38.56,38.5,38.54,27600.0,20.4534,20.464,20.4322,20.4534,27600.0
2010-05-25 13:45:00,38.56,38.59,38.53,38.56,13700.0,20.464,20.4799,20.4481,20.464,13700.0
2010-05-25 13:50:00,38.56,38.63,38.52,38.56,44200.0,20.464,20.5011,20.4428,20.464,44200.0
2010-05-25 13:55:00,38.56,38.61,38.52,38.57,29300.0,20.464,20.4905,20.4428,20.4693,29300.0
2010-05-25 14:00:00,38.56,38.58,38.51,38.57,20700.0,20.464,20.4746,20.4375,20.4693,20700.0
2010-05-25 14:05:00,38.58,38.65,38.55,38.55,25200.0,20.4746,20.5118,20.4587,20.4587,25200.0
2010-05-25 14:10:00,38.55,38.68,38.55,38.68,21700.0,20.4587,20.5277,20.4587,20.5277,21700.0
2010-05-25 14:15:00,38.66,38.74,38.63,38.74,19300.0,20.5171,20.5595,20.5011,20.5595,19300.0
2010-05-25 14:20:00,38.74,38.75,38.64,38.66,25100.0,20.5595,20.5648,20.5065,20.5171,25100.0
2010-05-25 14:25:00,38.67,38.77,38.66,38.71,24000.0,20.5224,20.5754,20.5171,20.5436,24000.0
2010-05-25 14:30:00,38.71,38.76,38.68,38.68,27700.0,20.5436,20.5701,20.5277,20.5277,27700.0
2010-05-25 14:35:00,38.67,38.74,38.66,38.68,27300.0,20.5224,20.5595,20.5171,20.5277,27300.0
2010-05-25 14:40:00,38.67,38.78,38.63,38.75,22400.0,20.5224,20.5808,20.5011,20.5648,22400.0
2010-05-25 14:45:00,38.75,38.89,38.72,38.87,48700.0,20.5648,20.6391,20.5489,20.6285,48700.0
2010-05-25 14:50:00,38.88,38.88,38.81,38.88,42200.0,20.6338,20.6338,20.5967,20.6338,42200.0
2010-05-25 14:55:00,38.88,38.88,38.79,38.82,31600.0,20.6338,20.6338,20.5861,20.602,31600.0
2010-05-25 15:00:00,38.82,38.89,38.79,38.85,75900.0,20.602,20.6391,20.5861,20.6179,75900.0
2010-05-25 15:05:00,38.86,38.95,38.85,38.95,99100.0,20.6232,20.671,20.6179,20.671,99100.0
2010-05-25 15:10:00,38.94,38.96,38.86,38.87,52200.0,20.6657,20.6763,20.6232,20.6285,52200.0
2010-05-25 15:15:00,38.88,38.91,38.84,38.91,65400.0,20.6338,20.6497,20.6126,20.6497,65400.0
2010-05-25 15:20:00,38.91,39.07,38.91,39.05,74000.0,20.6497,20.7347,20.6497,20.724,74000.0
2010-05-25 15:25:00,39.04,39.16,39.03,39.15,107700.0,20.7187,20.7824,20.7134,20.7771,107700.0
2010-05-25 15:30:00,39.15,39.22,39.13,39.15,114700.0,20.7771,20.8143,20.7665,20.7771,114700.0
2010-05-25 15:35:00,39.15,39.21,39.03,39.09,110200.0,20.7771,20.809,20.7134,20.7453,110200.0
2010-05-25 15:40:00,39.1,39.19,39.1,39.13,83100.0,20.7506,20.7983,20.7506,20.7665,83100.0
2010-05-25 15:45:00,39.13,39.17,39.05,39.15,186400.0,20.7665,20.7877,20.724,20.7771,186400.0
2010-05-25 15:50:00,39.15,39.15,39.07,39.13,148500.0,20.7771,20.7771,20.7347,20.7665,148500.0
2010-05-25 15:55:00,39.13,39.24,39.13,39.23,209400.0,20.7665,20.8249,20.7665,20.8196,209400.0
2010-05-26 09:30:00,39.32,39.32,38.84,38.9,77300.0,21.1149,21.1149,20.8572,20.8894,77300.0
2010-05-26 09:35:00,38.9,38.99,38.87,38.9,41000.0,20.8894,20.9377,20.8733,20.8894,41000.0
2010-05-26 09:40:00,38.9,38.92,38.79,38.84,42600.0,20.8894,20.9001,20.8303,20.8572,42600.0
2010-05-26 09:45:00,38.84,38.84,38.68,38.76,54100.0,20.8572,20.8572,20.7712,20.8142,54100.0
2010-05-26 09:50:00,38.75,38.89,38.75,38.85,25000.0,20.8088,20.884,20.8088,20.8625,25000.0
2010-05-26 09:55:00,38.87,38.92,38.84,38.88,37700.0,20.8733,20.9001,20.8572,20.8786,37700.0
2010-05-26 10:00:00,38.89,38.95,38.84,38.84,68100.0,20.884,20.9162,20.8572,20.8572,68100.0
2010-05-26 10:05:00,38.85,38.88,38.81,38.85,44600.0,20.8625,20.8786,20.841,20.8625,44600.0
2010-05-26 10:10:00,38.86,38.92,38.81,38.9,42100.0,20.8679,20.9001,20.841,20.8894,42100.0
2010-05-26 10:15:00,38.9,38.92,38.88,38.9,67700.0,20.8894,20.9001,20.8786,20.8894,67700.0
2010-05-26 10:20:00,38.89,38.9,38.83,38.86,49400.0,20.884,20.8894,20.8518,20.8679,49400.0
2010-05-26 10:25:00,38.86,38.88,38.82,38.83,48500.0,20.8679,20.8786,20.8464,20.8518,48500.0
2010-05-26 10:30:00,38.82,38.91,38.81,38.91,49600.0,20.8464,20.8947,20.841,20.8947,49600.0
2010-05-26 10:35:00,38.91,39.03,38.9,39.0,40800.0,20.8947,20.9592,20.8894,20.9431,40800.0
2010-05-26 10:40:00,39.0,39.02,38.97,38.98,42000.0,20.9431,20.9538,20.927,20.9323,42000.0
2010-05-26 10:45:00,38.98,39.01,38.97,39.0,36400.0,20.9323,20.9484,20.927,20.9431,36400.0
2010-05-26 10:50:00,39.0,39.05,38.97,38.97,38500.0,20.9431,20.9699,20.927,20.927,38500.0
2010-05-26 10:55:00,38.97,39.02,38.97,39.01,25900.0,20.927,20.9538,20.927,20.9484,25900.0
2010-05-26 11:00:00,39.01,39.04,38.93,38.93,38600.0,20.9484,20.9646,20.9055,20.9055,38600.0
2010-05-26 11:05:00,38.93,38.93,38.88,38.92,40000.0,20.9055,20.9055,20.8786,20.9001,40000.0
2010-05-26 11:10:00,38.92,38.97,38.91,38.94,26600.0,20.9001,20.927,20.8947,20.9109,26600.0
2010-05-26 11:15:00,38.94,38.96,38.91,38.96,20400.0,20.9109,20.9216,20.8947,20.9216,20400.0
2010-05-26 11:20:00,38.96,38.96,38.86,38.86,15300.0,20.9216,20.9216,20.8679,20.8679,15300.0
2010-05-26 11:25:00,38.86,38.89,38.72,38.72,59500.0,20.8679,20.884,20.7927,20.7927,59500.0
2010-05-26 11:30:00,38.72,38.74,38.68,38.7,51200.0,20.7927,20.8035,20.7712,20.782,51200.0
2010-05-26 11:35:00,38.69,38.71,38.66,38.69,26600.0,20.7766,20.7873,20.7605,20.7766,26600.0
2010-05-26 11:40:00,38.68,38.71,38.67,38.69,23300.0,20.7712,20.7873,20.7659,20.7766,23300.0
2010-05-26 11:45:00,38.69,38.7,38.57,38.61,29900.0,20.7766,20.782,20.7122,20.7336,29900.0
2010-05-26 11:50:00,38.6,38.67,38.55,38.67,26600.0,20.7283,20.7659,20.7014,20.7659,26600.0
2010-05-26 11:55:00,38.69,38.75,38.68,38.73,11600.0,20.7766,20.8088,20.7712,20.7981,11600.0
2010-05-26 12:00:00,38.75,38.77,38.71,38.75,33000.0,20.8088,20.8196,20.7873,20.8088,33000.0
2010-05-26 12:05:00,38.74,38.79,38.7,38.71,56200.0,20.8035,20.8303,20.782,20.7873,56200.0
2010-05-26 12:10:00,38.72,38.75,38.7,38.75,41000.0,20.7927,20.8088,20.782,20.8088,41000.0
2010-05-26 12:15:00,38.75,38.83,38.74,38.82,18400.0,20.8088,20.8518,20.8035,20.8464,18400.0
2010-05-26 12:20:00,38.82,38.87,38.82,38.83,19800.0,20.8464,20.8733,20.8464,20.8518,19800.0
2010-05-26 12:25:00,38.82,38.83,38.73,38.74,21300.0,20.8464,20.8518,20.7981,20.8035,21300.0
2010-05-26 12:30:00,38.75,38.76,38.7,38.76,11900.0,20.8088,20.8142,20.782,20.8142,11900.0
2010-05-26 12:35:00,38.76,38.87,38.76,38.87,19500.0,20.8142,20.8733,20.8142,20.8733,19500.0
2010-05-26 12:40:00,38.88,38.88,38.76,38.81,18100.0,20.8786,20.8786,20.8142,20.841,18100.0
2010-05-26 12:45:00,38.81,38.88,38.81,38.85,8100.0,20.841,20.8786,20.841,20.8625,8100.0
2010-05-26 12:50:00,38.84,38.91,38.81,38.89,15200.0,20.8572,20.8947,20.841,20.884,15200.0
2010-05-26 12:55:00,38.88,38.89,38.85,38.88,13900.0,20.8786,20.884,20.8625,20.8786,13900.0
2010-05-26 13:00:00,38.89,38.92,38.86,38.88,17900.0,20.884,20.9001,20.8679,20.8786,17900.0
2010-05-26 13:05:00,38.87,38.92,38.85,38.91,16800.0,20.8733,20.9001,20.8625,20.8947,16800.0
2010-05-26 13:10:00,38.9,38.9,38.85,38.86,11900.0,20.8894,20.8894,20.8625,20.8679,11900.0
2010-05-26 13:15:00,38.85,38.88,38.81,38.82,16400.0,20.8625,20.8786,20.841,20.8464,16400.0
2010-05-26 13:20:00,38.82,38.88,38.82,38.85,20900.0,20.8464,20.8786,20.8464,20.8625,20900.0
2010-05-26 13:25:00,38.85,38.86,38.82,38.83,15700.0,20.8625,20.8679,20.8464,20.8518,15700.0
2010-05-26 13:30:00,38.84,38.86,38.82,38.85,23400.0,20.8572,20.8679,20.8464,20.8625,23400.0
2010-05-26 13:35:00,38.85,38.93,38.85,38.91,28900.0,20.8625,20.9055,20.8625,20.8947,28900.0
2010-05-26 13:40:00,38.91,39.0,38.91,38.98,31900.0,20.8947,20.9431,20.8947,20.9323,31900.0
2010-05-26 13:45:00,38.99,38.99,38.95,38.98,14000.0,20.9377,20.9377,20.9162,20.9323,14000.0
2010-05-26 13:50:00,38.99,39.01,38.97,38.99,17700.0,20.9377,20.9484,20.927,20.9377,17700.0
2010-05-26 13:55:00,38.99,39.07,38.96,39.01,98800.0,20.9377,20.9807,20.9216,20.9484,98800.0
2010-05-26 14:00:00,39.02,39.07,39.0,39.03,27900.0,20.9538,20.9807,20.9431,20.9592,27900.0
2010-05-26 14:05:00,39.03,39.08,39.02,39.05,14600.0,20.9592,20.986,20.9538,20.9699,14600.0
2010-05-26 14:10:00,39.03,39.03,38.94,38.95,23300.0,20.9592,20.9592,20.9109,20.9162,23300.0
2010-05-26 14:15:00,38.95,39.02,38.95,39.01,15600.0,20.9162,20.9538,20.9162,20.9484,15600.0
2010-05-26 14:20:00,39.01,39.04,38.93,38.98,27500.0,20.9484,20.9646,20.9055,20.9323,27500.0
2010-05-26 14:25:00,38.99,39.02,38.93,39.0,27100.0,20.9377,20.9538,20.9055,20.9431,27100.0
2010-05-26 14:30:00,39.01,39.02,38.84,38.9,48500.0,20.9484,20.9538,20.8572,20.8894,48500.0
2010-05-26 14:35:00,38.89,38.9,38.77,38.85,33400.0,20.884,20.8894,20.8196,20.8625,33400.0
2010-05-26 14:40:00,38.85,38.86,38.68,38.78,67200.0,20.8625,20.8679,20.7712,20.8249,67200.0
2010-05-26 14:45:00,38.78,38.78,38.69,38.75,20800.0,20.8249,20.8249,20.7766,20.8088,20800.0
2010-05-26 14:50:00,38.75,38.78,38.71,38.75,17900.0,20.8088,20.8249,20.7873,20.8088,17900.0
2010-05-26 14:55:00,38.75,38.82,38.75,38.77,17100.0,20.8088,20.8464,20.8088,20.8196,17100.0
2010-05-26 15:00:00,38.8,38.91,38.79,38.85,32800.0,20.8357,20.8947,20.8303,20.8625,32800.0
2010-05-26 15:05:00,38.85,38.88,38.81,38.84,62200.0,20.8625,20.8786,20.841,20.8572,62200.0
2010-05-26 15:10:00,38.84,38.91,38.83,38.9,32000.0,20.8572,20.8947,20.8518,20.8894,32000.0
2010-05-26 15:15:00,38.9,38.91,38.78,38.82,31700.0,20.8894,20.8947,20.8249,20.8464,31700.0
2010-05-26 15:20:00,38.83,38.86,38.77,38.78,25500.0,20.8518,20.8679,20.8196,20.8249,25500.0
2010-05-26 15:25:00,38.78,38.78,38.53,38.55,79800.0,20.8249,20.8249,20.6907,20.7014,79800.0
2010-05-26 15:30:00,38.54,38.59,38.43,38.43,91400.0,20.6961,20.7229,20.637,20.637,91400.0
2010-05-26 15:35:00,38.43,38.54,38.4,38.54,62300.0,20.637,20.6961,20.6209,20.6961,62300.0
2010-05-26 15:40:00,38.54,38.7,38.54,38.67,75400.0,20.6961,20.782,20.6961,20.7659,75400.0
2010-05-26 15:45:00,38.67,38.7,38.59,38.68,204300.0,20.7659,20.782,20.7229,20.7712,204300.0
2010-05-26 15:50:00,38.68,38.71,38.62,38.67,138000.0,20.7712,20.7873,20.739,20.7659,138000.0
2010-05-26 15:55:00,38.67,38.68,38.53,38.53,159800.0,20.7659,20.7712,20.6907,20.6907,159800.0
2010-05-27 09:30:00,39.13,39.28,39.1,39.1,47400.0,21.0129,21.0934,20.9968,20.9968,47400.0
2010-05-27 09:35:00,39.1,39.19,39.02,39.11,28100.0,20.9968,21.0451,20.9538,21.0021,28100.0
2010-05-27 09:40:00,39.11,39.16,39.04,39.16,26600.0,21.0021,21.029,20.9646,21.029,26600.0
2010-05-27 09:45:00,39.15,39.23,39.11,39.11,25600.0,21.0236,21.0666,21.0021,21.0021,25600.0
2010-05-27 09:50:00,39.08,39.12,38.95,38.97,28300.0,20.986,21.0075,20.9162,20.927,28300.0
2010-05-27 09:55:00,38.97,39.06,38.87,39.0,40300.0,20.927,20.9753,20.8733,20.9431,40300.0
2010-05-27 10:00:00,39.0,39.0,38.76,38.84,31800.0,20.9431,20.9431,20.8142,20.8572,31800.0
2010-05-27 10:05:00,38.85,38.93,38.85,38.89,22700.0,20.8625,20.9055,20.8625,20.884,22700.0
2010-05-27 10:10:00,38.9,38.99,38.9,38.97,20900.0,20.8894,20.9377,20.8894,20.927,20900.0
2010-05-27 10:15:00,38.96,39.03,38.93,39.0,16600.0,20.9216,20.9592,20.9055,20.9431,16600.0
2010-05-27 10:20:00,39.01,39.01,38.93,39.0,18300.0,20.9484,20.9484,20.9055,20.9431,18300.0
2010-05-27 10:25:00,39.01,39.13,39.0,39.11,33000.0,20.9484,21.0129,20.9431,21.0021,33000.0
2010-05-27 10:30:00,39.11,39.14,39.08,39.1,90700.0,21.0021,21.0183,20.986,20.9968,90700.0
2010-05-27 10:35:00,39.09,39.1,38.97,38.98,40900.0,20.9914,20.9968,20.927,20.9323,40900.0
2010-05-27 10:40:00,38.98,39.03,38.98,39.03,21300.0,20.9323,20.9592,20.9323,20.9592,21300.0
2010-05-27 10:45:00,39.03,39.03,38.97,39.0,25800.0,20.9592,20.9592,20.927,20.9431,25800.0
2010-05-27 10:50:00,39.01,39.07,39.01,39.06,27500.0,20.9484,20.9807,20.9484,20.9753,27500.0
2010-05-27 10:55:00,39.06,39.08,39.02,39.02,15300.0,20.9753,20.986,20.9538,20.9538,15300.0
2010-05-27 11:00:00,39.03,39.09,39.01,39.07,23600.0,20.9592,20.9914,20.9484,20.9807,23600.0
2010-05-27 11:05:00,39.06,39.08,39.03,39.03,21200.0,20.9753,20.986,20.9592,20.9592,21200.0
2010-05-27 11:10:00,39.02,39.02,38.93,38.97,20200.0,20.9538,20.9538,20.9055,20.927,20200.0
2010-05-27 11:15:00,38.98,39.03,38.92,38.96,23600.0,20.9323,20.9592,20.9001,20.9216,23600.0
2010-05-27 11:20:00,38.98,39.01,38.94,39.01,17100.0,20.9323,20.9484,20.9109,20.9484,17100.0
2010-05-27 11:25:00,39.0,39.07,38.95,39.05,75300.0,20.9431,20.9807,20.9162,20.9699,75300.0
2010-05-27 11:30:00,39.06,39.12,39.0,39.01,24500.0,20.9753,21.0075,20.9431,20.9484,24500.0
2010-05-27 11:35:00,39.01,39.03,38.94,38.94,19400.0,20.9484,20.9592,20.9109,20.9109,19400.0
2010-05-27 11:40:00,38.92,38.96,38.88,38.92,36800.0,20.9001,20.9216,20.8786,20.9001,36800.0
2010-05-27 11:45:00,38.93,38.94,38.89,38.94,21200.0,20.9055,20.9109,20.884,20.9109,21200.0
2010-05-27 11:50:00,38.93,39.01,38.93,38.96,19800.0,20.9055,20.9484,20.9055,20.9216,19800.0
2010-05-27 11:55:00,38.96,39.0,38.92,38.97,13000.0,20.9216,20.9431,20.9001,20.927,13000.0
2010-05-27 12:00:00,38.96,39.01,38.95,39.01,19700.0,20.9216,20.9484,20.9162,20.9484,19700.0
2010-05-27 12:05:00,39.01,39.01,38.96,38.97,16600.0,20.9484,20.9484,20.9216,20.927,16600.0
2010-05-27 12:10:00,38.97,38.99,38.91,38.96,39600.0,20.927,20.9377,20.8947,20.9216,39600.0
2010-05-27 12:15:00,38.96,39.01,38.95,39.01,46200.0,20.9216,20.9484,20.9162,20.9484,46200.0
2010-05-27 12:20:00,39.01,39.03,38.98,39.01,75600.0,20.9484,20.9592,20.9323,20.9484,75600.0
2010-05-27 12:25:00,39.01,39.05,38.98,39.02,50300.0,20.9484,20.9699,20.9323,20.9538,50300.0
2010-05-27 12:30:00,39.02,39.03,38.94,38.94,51400.0,20.9538,20.9592,20.9109,20.9109,51400.0
2010-05-27 12:35:00,38.94,38.95,38.88,38.88,50800.0,20.9109,20.9162,20.8786,20.8786,50800.0
2010-05-27 12:40:00,38.88,38.89,38.84,38.85,8600.0,20.8786,20.884,20.8572,20.8625,8600.0
2010-05-27 12:45:00,38.85,38.91,38.85,38.89,8800.0,20.8625,20.8947,20.8625,20.884,8800.0
2010-05-27 12:50:00,38.89,38.9,38.86,38.88,13200.0,20.884,20.8894,20.8679,20.8786,13200.0
2010-05-27 12:55:00,38.88,38.93,38.88,38.89,9000.0,20.8786,20.9055,20.8786,20.884,9000.0
2010-05-27 13:00:00,38.88,38.9,38.84,38.89,14700.0,20.8786,20.8894,20.8572,20.884,14700.0
2010-05-27 13:05:00,38.89,38.89,38.76,38.77,57200.0,20.884,20.884,20.8142,20.8196,57200.0
2010-05-27 13:10:00,38.76,38.85,38.76,38.85,19100.0,20.8142,20.8625,20.8142,20.8625,19100.0
2010-05-27 13:15:00,38.86,38.9,38.84,38.88,11300.0,20.8679,20.8894,20.8572,20.8786,11300.0
2010-05-27 13:20:00,38.88,38.96,38.88,38.93,18900.0,20.8786,20.9216,20.8786,20.9055,18900.0
2010-05-27 13:25:00,38.93,38.98,38.93,38.95,8500.0,20.9055,20.9323,20.9055,20.9162,8500.0
2010-05-27 13:30:00,38.94,38.94,38.91,38.93,10500.0,20.9109,20.9109,20.8947,20.9055,10500.0
2010-05-27 13:35:00,38.93,38.99,38.92,38.95,72400.0,20.9055,20.9377,20.9001,20.9162,72400.0
2010-05-27 13:40:00,38.95,38.96,38.86,38.87,26700.0,20.9162,20.9216,20.8679,20.8733,26700.0
2010-05-27 13:45:00,38.87,38.87,38.82,38.85,35100.0,20.8733,20.8733,20.8464,20.8625,35100.0
2010-05-27 13:50:00,38.85,38.87,38.83,38.85,10500.0,20.8625,20.8733,20.8518,20.8625,10500.0
2010-05-27 13:55:00,38.84,38.88,38.83,38.85,9300.0,20.8572,20.8786,20.8518,20.8625,9300.0
2010-05-27 14:00:00,38.85,38.87,38.82,38.82,20600.0,20.8625,20.8733,20.8464,20.8464,20600.0
2010-05-27 14:05:00,38.83,38.97,38.82,38.97,45000.0,20.8518,20.927,20.8464,20.927,45000.0
2010-05-27 14:10:00,38.95,39.04,38.95,38.99,18600.0,20.9162,20.9646,20.9162,20.9377,18600.0
2010-05-27 14:15:00,38.99,39.0,38.96,39.0,42400.0,20.9377,20.9431,20.9216,20.9431,42400.0
2010-05-27 14:20:00,39.0,39.05,38.99,39.04,36100.0,20.9431,20.9699,20.9377,20.9646,36100.0
2010-05-27 14:25:00,39.04,39.04,39.0,39.01,13200.0,20.9646,20.9646,20.9431,20.9484,13200.0
2010-05-27 14:30:00,39.02,39.03,38.98,38.99,11800.0,20.9538,20.9592,20.9323,20.9377,11800.0
2010-05-27 14:35:00,39.0,39.03,38.99,39.03,27500.0,20.9431,20.9592,20.9377,20.9592,27500.0
2010-05-27 14:40:00,39.03,39.04,39.0,39.01,18600.0,20.9592,20.9646,20.9431,20.9484,18600.0
2010-05-27 14:45:00,39.02,39.03,38.95,38.96,70200.0,20.9538,20.9592,20.9162,20.9216,70200.0
2010-05-27 14:50:00,38.95,38.96,38.9,38.92,57000.0,20.9162,20.9216,20.8894,20.9001,57000.0
2010-05-27 14:55:00,38.91,38.97,38.9,38.96,47100.0,20.8947,20.927,20.8894,20.9216,47100.0
2010-05-27 15:00:00,38.96,39.01,38.95,38.97,72200.0,20.9216,20.9484,20.9162,20.927,72200.0
2010-05-27 15:05:00,38.97,39.01,38.96,38.99,20900.0,20.927,20.9484,20.9216,20.9377,20900.0
2010-05-27 15:10:00,38.98,39.05,38.95,39.04,29300.0,20.9323,20.9699,20.9162,20.9646,29300.0
2010-05-27 15:15:00,39.04,39.1,39.03,39.05,50900.0,20.9646,20.9968,20.9592,20.9699,50900.0
2010-05-27 15:20:00,39.05,39.05,38.93,38.96,44800.0,20.9699,20.9699,20.9055,20.9216,44800.0
2010-05-27 15:25:00,38.97,38.97,38.9,38.94,18100.0,20.927,20.927,20.8894,20.9109,18100.0
2010-05-27 15:30:00,38.94,38.99,38.9,38.94,71600.0,20.9109,20.9377,20.8894,20.9109,71600.0
2010-05-27 15:35:00,38.94,39.03,38.94,38.98,32300.0,20.9109,20.9592,20.9109,20.9323,32300.0
2010-05-27 15:40:00,38.97,38.99,38.94,38.98,55400.0,20.927,20.9377,20.9109,20.9323,55400.0
2010-05-27 15:45:00,38.99,38.99,38.94,38.95,94400.0,20.9377,20.9377,20.9109,20.9162,94400.0
2010-05-27 15:50:00,38.96,39.0,38.95,39.0,178000.0,20.9216,20.9431,20.9162,20.9431,178000.0
2010-05-27 15:55:00,38.99,39.13,38.99,39.11,174000.0,20.9377,21.0129,20.9377,21.0021,174000.0
2010-05-28 09:30:00,39.02,39.2,39.02,39.18,40900.0,20.9538,21.0505,20.9538,21.0397,40900.0
2010-05-28 09:35:00,39.2,39.32,39.18,39.32,29200.0,21.0505,21.1149,21.0397,21.1149,29200.0
2010-05-28 09:40:00,39.32,39.34,39.15,39.2,16300.0,21.1149,21.1257,21.0236,21.0505,16300.0
2010-05-28 09:45:00,39.19,39.33,39.15,39.33,30500.0,21.0451,21.1203,21.0236,21.1203,30500.0
2010-05-28 09:50:00,39.32,39.33,39.26,39.26,62800.0,21.1149,21.1203,21.0827,21.0827,62800.0
2010-05-28 09:55:00,39.28,39.36,39.2,39.35,20200.0,21.0934,21.1364,21.0505,21.131,20200.0
2010-05-28 10:00:00,39.35,39.36,39.23,39.24,13100.0,21.131,21.1364,21.0666,21.072,13100.0
2010-05-28 10:05:00,39.24,39.29,39.23,39.25,10800.0,21.072,21.0988,21.0666,21.0773,10800.0
2010-05-28 10:10:00,39.24,39.29,39.14,39.17,17900.0,21.072,21.0988,21.0183,21.0344,17900.0
2010-05-28 10:15:00,39.18,39.2,39.13,39.16,8300.0,21.0397,21.0505,21.0129,21.029,8300.0
2010-05-28 10:20:00,39.16,39.18,39.13,39.15,12300.0,21.029,21.0397,21.0129,21.0236,12300.0
2010-05-28 10:25:00,39.16,39.24,39.16,39.22,9800.0,21.029,21.072,21.029,21.0612,9800.0
2010-05-28 10:30:00,39.22,39.29,39.21,39.27,9500.0,21.0612,21.0988,21.0558,21.0881,9500.0
2010-05-28 10:35:00,39.27,39.38,39.27,39.35,22300.0,21.0881,21.1471,21.0881,21.131,22300.0
2010-05-28 10:40:00,39.35,39.38,39.32,39.33,14300.0,21.131,21.1471,21.1149,21.1203,14300.0
2010-05-28 10:45:00,39.33,39.37,39.26,39.27,55900.0,21.1203,21.1418,21.0827,21.0881,55900.0
2010-05-28 10:50:00,39.27,39.3,39.2,39.2,25900.0,21.0881,21.1042,21.0505,21.0505,25900.0
2010-05-28 10:55:00,39.2,39.25,39.18,39.22,14800.0,21.0505,21.0773,21.0397,21.0612,14800.0
2010-05-28 11:00:00,39.23,39.27,39.21,39.26,28100.0,21.0666,21.0881,21.0558,21.0827,28100.0
2010-05-28 11:05:00,39.26,39.3,39.22,39.3,32000.0,21.0827,21.1042,21.0612,21.1042,32000.0
2010-05-28 11:10:00,39.29,39.3,39.21,39.24,51300.0,21.0988,21.1042,21.0558,21.072,51300.0
2010-05-28 11:15:00,39.24,39.26,39.18,39.2,43200.0,21.072,21.0827,21.0397,21.0505,43200.0
2010-05-28 11:20:00,39.2,39.24,39.18,39.22,13500.0,21.0505,21.072,21.0397,21.0612,13500.0
2010-05-28 11:25:00,39.23,39.29,39.23,39.27,13500.0,21.0666,21.0988,21.0666,21.0881,13500.0
2010-05-28 11:30:00,39.27,39.3,39.27,39.29,13800.0,21.0881,21.1042,21.0881,21.0988,13800.0
2010-05-28 11:35:00,39.29,39.36,39.29,39.34,25500.0,21.0988,21.1364,21.0988,21.1257,25500.0
2010-05-28 11:40:00,39.33,39.39,39.33,39.36,16100.0,21.1203,21.1525,21.1203,21.1364,16100.0
2010-05-28 11:45:00,39.36,39.42,39.34,39.42,21200.0,21.1364,21.1686,21.1257,21.1686,21200.0
2010-05-28 11:50:00,39.41,39.45,39.39,39.45,12600.0,21.1632,21.1847,21.1525,21.1847,12600.0
2010-05-28 11:55:00,39.46,39.46,39.38,39.38,12200.0,21.1901,21.1901,21.1471,21.1471,12200.0
2010-05-28 12:00:00,39.38,39.41,39.37,39.38,51800.0,21.1471,21.1632,21.1418,21.1471,51800.0
2010-05-28 12:05:00,39.38,39.38,39.33,39.37,42800.0,21.1471,21.1471,21.1203,21.1418,42800.0
2010-05-28 12:10:00,39.37,39.39,39.36,39.36,16400.0,21.1418,21.1525,21.1364,21.1364,16400.0
2010-05-28 12:15:00,39.35,39.38,39.32,39.37,26800.0,21.131,21.1471,21.1149,21.1418,26800.0
2010-05-28 12:20:00,39.38,39.42,39.38,39.4,12200.0,21.1471,21.1686,21.1471,21.1579,12200.0
2010-05-28 12:25:00,39.4,39.41,39.36,39.36,12500.0,21.1579,21.1632,21.1364,21.1364,12500.0
2010-05-28 12:30:00,39.37,39.37,39.33,39.33,18000.0,21.1418,21.1418,21.1203,21.1203,18000.0
2010-05-28 12:35:00,39.34,39.36,39.11,39.13,88600.0,21.1257,21.1364,21.0021,21.0129,88600.0
2010-05-28 12:40:00,39.14,39.2,39.04,39.08,74200.0,21.0183,21.0505,20.9646,20.986,74200.0
2010-05-28 12:45:00,39.08,39.18,38.99,39.18,50600.0,20.986,21.0397,20.9377,21.0397,50600.0
2010-05-28 12:50:00,39.18,39.24,39.15,39.24,25200.0,21.0397,21.072,21.0236,21.072,25200.0
2010-05-28 12:55:00,39.25,39.26,39.17,39.22,36400.0,21.0773,21.0827,21.0344,21.0612,36400.0
2010-05-28 13:00:00,39.24,39.3,39.22,39.22,11200.0,21.072,21.1042,21.0612,21.0612,11200.0
2010-05-28 13:05:00,39.22,39.27,39.16,39.19,17800.0,21.0612,21.0881,21.029,21.0451,17800.0
2010-05-28 13:10:00,39.18,39.27,39.17,39.23,14000.0,21.0397,21.0881,21.0344,21.0666,14000.0
2010-05-28 13:15:00,39.22,39.28,39.18,39.26,13800.0,21.0612,21.0934,21.0397,21.0827,13800.0
2010-05-28 13:20:00,39.26,39.26,39.22,39.25,12600.0,21.0827,21.0827,21.0612,21.0773,12600.0
2010-05-28 13:25:00,39.23,39.25,39.18,39.19,22800.0,21.0666,21.0773,21.0397,21.0451,22800.0
2010-05-28 13:30:00,39.2,39.23,39.17,39.18,17200.0,21.0505,21.0666,21.0344,21.0397,17200.0
2010-05-28 13:35:00,39.17,39.18,39.14,39.15,10400.0,21.0344,21.0397,21.0183,21.0236,10400.0
2010-05-28 13:40:00,39.17,39.17,39.13,39.13,18700.0,21.0344,21.0344,21.0129,21.0129,18700.0
2010-05-28 13:45:00,39.13,39.14,39.03,39.06,21300.0,21.0129,21.0183,20.9592,20.9753,21300.0
2010-05-28 13:50:00,39.07,39.15,39.05,39.15,8000.0,20.9807,21.0236,20.9699,21.0236,8000.0
2010-05-28 13:55:00,39.15,39.15,39.03,39.04,17800.0,21.0236,21.0236,20.9592,20.9646,17800.0
2010-05-28 14:00:00,39.03,39.04,38.99,39.01,21100.0,20.9592,20.9646,20.9377,20.9484,21100.0
2010-05-28 14:05:00,39.02,39.03,38.94,39.01,31500.0,20.9538,20.9592,20.9109,20.9484,31500.0
2010-05-28 14:10:00,39.01,39.07,39.0,39.03,19100.0,20.9484,20.9807,20.9431,20.9592,19100.0
2010-05-28 14:15:00,39.03,39.08,39.02,39.08,10300.0,20.9592,20.986,20.9538,20.986,10300.0
2010-05-28 14:20:00,39.08,39.09,39.01,39.05,17700.0,20.986,20.9914,20.9484,20.9699,17700.0
2010-05-28 14:25:00,39.05,39.13,39.05,39.12,29600.0,20.9699,21.0129,20.9699,21.0075,29600.0
2010-05-28 14:30:00,39.11,39.13,39.09,39.12,16500.0,21.0021,21.0129,20.9914,21.0075,16500.0
2010-05-28 14:35:00,39.12,39.17,39.11,39.17,23000.0,21.0075,21.0344,21.0021,21.0344,23000.0
2010-05-28 14:40:00,39.16,39.21,39.15,39.2,16100.0,21.029,21.0558,21.0236,21.0505,16100.0
2010-05-28 14:45:00,39.22,39.34,39.22,39.31,49700.0,21.0612,21.1257,21.0612,21.1095,49700.0
2010-05-28 14:50:00,39.3,39.35,39.28,39.33,24500.0,21.1042,21.131,21.0934,21.1203,24500.0
2010-05-28 14:55:00,39.33,39.34,39.21,39.23,62600.0,21.1203,21.1257,21.0558,21.0666,62600.0
2010-05-28 15:00:00,39.23,39.23,39.16,39.19,51700.0,21.0666,21.0666,21.029,21.0451,51700.0
2010-05-28 15:05:00,39.2,39.23,39.17,39.18,39000.0,21.0505,21.0666,21.0344,21.0397,39000.0
2010-05-28 15:10:00,39.18,39.26,39.18,39.2,39800.0,21.0397,21.0827,21.0397,21.0505,39800.0
2010-05-28 15:15:00,39.21,39.26,39.19,39.23,51500.0,21.0558,21.0827,21.0451,21.0666,51500.0
2010-05-28 15:20:00,39.23,39.33,39.23,39.28,66900.0,21.0666,21.1203,21.0666,21.0934,66900.0
2010-05-28 15:25:00,39.29,39.36,39.27,39.31,36100.0,21.0988,21.1364,21.0881,21.1095,36100.0
2010-05-28 15:30:00,39.31,39.37,39.31,39.32,36600.0,21.1095,21.1418,21.1095,21.1149,36600.0
2010-05-28 15:35:00,39.32,39.32,39.21,39.22,60400.0,21.1149,21.1149,21.0558,21.0612,60400.0
2010-05-28 15:40:00,39.22,39.23,39.18,39.22,47100.0,21.0612,21.0666,21.0397,21.0612,47100.0
2010-05-28 15:45:00,39.21,39.22,38.99,39.14,200100.0,21.0558,21.0612,20.9377,21.0183,200100.0
2010-05-28 15:50:00,39.14,39.2,39.08,39.16,76200.0,21.0183,21.0505,20.986,21.029,76200.0
2010-05-28 15:55:00,39.16,39.17,38.9,38.92,203000.0,21.029,21.0344,20.8894,20.9001,203000.0
2010-06-01 09:30:00,38.7,38.8,38.5,38.53,60700.0,20.782,20.8357,20.6746,20.6907,60700.0
2010-06-01 09:35:00,38.55,38.67,38.51,38.63,26000.0,20.7014,20.7659,20.6799,20.7444,26000.0
2010-06-01 09:40:00,38.65,38.71,38.6,38.6,33400.0,20.7551,20.7873,20.7283,20.7283,33400.0
2010-06-01 09:45:00,38.61,38.66,38.53,38.63,36800.0,20.7336,20.7605,20.6907,20.7444,36800.0
2010-06-01 09:50:00,38.61,38.64,38.54,38.6,57200.0,20.7336,20.7498,20.6961,20.7283,57200.0
2010-06-01 09:55:00,38.6,38.66,38.58,38.66,24700.0,20.7283,20.7605,20.7175,20.7605,24700.0
2010-06-01 10:00:00,38.68,38.91,38.68,38.84,41100.0,20.7712,20.8947,20.7712,20.8572,41100.0
2010-06-01 10:05:00,38.86,38.91,38.74,38.8,50700.0,20.8679,20.8947,20.8035,20.8357,50700.0
2010-06-01 10:10:00,38.81,38.82,38.73,38.76,40700.0,20.841,20.8464,20.7981,20.8142,40700.0
2010-06-01 10:15:00,38.81,38.83,38.76,38.79,34000.0,20.841,20.8518,20.8142,20.8303,34000.0
2010-06-01 10:20:00,38.81,38.94,38.8,38.88,45900.0,20.841,20.9109,20.8357,20.8786,45900.0
2010-06-01 10:25:00,38.87,38.9,38.84,38.85,55800.0,20.8733,20.8894,20.8572,20.8625,55800.0
2010-06-01 10:30:00,38.86,38.93,38.85,38.88,82800.0,20.8679,20.9055,20.8625,20.8786,82800.0
2010-06-01 10:35:00,38.88,38.94,38.87,38.93,61300.0,20.8786,20.9109,20.8733,20.9055,61300.0
2010-06-01 10:40:00,38.94,38.95,38.92,38.93,28300.0,20.9109,20.9162,20.9001,20.9055,28300.0
2010-06-01 10:45:00,38.94,38.96,38.87,38.9,50700.0,20.9109,20.9216,20.8733,20.8894,50700.0
2010-06-01 10:50:00,38.9,38.95,38.9,38.93,20800.0,20.8894,20.9162,20.8894,20.9055,20800.0
2010-06-01 10:55:00,38.94,38.97,38.92,38.93,44000.0,20.9109,20.927,20.9001,20.9055,44000.0
2010-06-01 11:00:00,38.92,38.95,38.9,38.92,52600.0,20.9001,20.9162,20.8894,20.9001,52600.0
2010-06-01 11:05:00,38.91,38.92,38.82,38.83,64800.0,20.8947,20.9001,20.8464,20.8518,64800.0
2010-06-01 11:10:00,38.84,38.84,38.79,38.81,52000.0,20.8572,20.8572,20.8303,20.841,52000.0
2010-06-01 11:15:00,38.81,38.83,38.78,38.81,30300.0,20.841,20.8518,20.8249,20.841,30300.0
2010-06-01 11:20:00,38.81,38.9,38.79,38.88,44200.0,20.841,20.8894,20.8303,20.8786,44200.0
2010-06-01 11:25:00,38.89,38.9,38.86,38.87,29400.0,20.884,20.8894,20.8679,20.8733,29400.0
2010-06-01 11:30:00,38.86,38.9,38.85,38.86,23100.0,20.8679,20.8894,20.8625,20.8679,23100.0
2010-06-01 11:35:00,38.87,38.87,38.81,38.85,38600.0,20.8733,20.8733,20.841,20.8625,38600.0
2010-06-01 11:40:00,38.84,38.85,38.79,38.81,31200.0,20.8572,20.8625,20.8303,20.841,31200.0
2010-06-01 11:45:00,38.81,38.81,38.75,38.78,37100.0,20.841,20.841,20.8088,20.8249,37100.0
2010-06-01 11:50:00,38.79,38.84,38.76,38.82,23600.0,20.8303,20.8572,20.8142,20.8464,23600.0
2010-06-01 11:55:00,38.83,38.86,38.8,38.83,21000.0,20.8518,20.8679,20.8357,20.8518,21000.0
2010-06-01 12:00:00,38.83,38.87,38.8,38.86,28700.0,20.8518,20.8733,20.8357,20.8679,28700.0
2010-06-01 12:05:00,38.85,38.87,38.83,38.83,24600.0,20.8625,20.8733,20.8518,20.8518,24600.0
2010-06-01 12:10:00,38.83,38.89,38.82,38.86,32600.0,20.8518,20.884,20.8464,20.8679,32600.0
2010-06-01 12:15:00,38.86,38.9,38.85,38.9,36200.0,20.8679,20.8894,20.8625,20.8894,36200.0
2010-06-01 12:20:00,38.9,38.91,38.88,38.89,17300.0,20.8894,20.8947,20.8786,20.884,17300.0
2010-06-01 12:25:00,38.9,38.96,38.9,38.96,23800.0,20.8894,20.9216,20.8894,20.9216,23800.0
2010-06-01 12:30:00,38.96,38.96,38.94,38.96,19100.0,20.9216,20.9216,20.9109,20.9216,19100.0
2010-06-01 12:35:00,38.96,39.0,38.95,38.97,56800.0,20.9216,20.9431,20.9162,20.927,56800.0
2010-06-01 12:40:00,38.98,39.01,38.96,38.98,49300.0,20.9323,20.9484,20.9216,20.9323,49300.0
2010-06-01 12:45:00,38.98,38.99,38.95,38.97,25900.0,20.9323,20.9377,20.9162,20.927,25900.0
2010-06-01 12:50:00,38.97,38.99,38.92,38.94,19700.0,20.927,20.9377,20.9001,20.9109,19700.0
2010-06-01 12:55:00,38.95,38.96,38.92,38.93,37600.0,20.9162,20.9216,20.9001,20.9055,37600.0
2010-06-01 13:00:00,38.94,38.95,38.92,38.94,27900.0,20.9109,20.9162,20.9001,20.9109,27900.0
2010-06-01 13:05:00,38.95,38.99,38.92,38.96,69100.0,20.9162,20.9377,20.9001,20.9216,69100.0
2010-06-01 13:10:00,38.96,39.03,38.95,39.02,47700.0,20.9216,20.9592,20.9162,20.9538,47700.0
2010-06-01 13:15:00,39.03,39.11,39.03,39.09,58900.0,20.9592,21.0021,20.9592,20.9914,58900.0
2010-06-01 13:20:00,39.09,39.15,39.09,39.14,31300.0,20.9914,21.0236,20.9914,21.0183,31300.0
2010-06-01 13:25:00,39.14,39.15,39.13,39.14,32700.0,21.0183,21.0236,21.0129,21.0183,32700.0
2010-06-01 13:30:00,39.15,39.19,39.14,39.18,46000.0,21.0236,21.0451,21.0183,21.0397,46000.0
2010-06-01 13:35:00,39.18,39.2,39.16,39.19,30700.0,21.0397,21.0505,21.029,21.0451,30700.0
2010-06-01 13:40:00,39.19,39.2,39.17,39.2,28400.0,21.0451,21.0505,21.0344,21.0505,28400.0
2010-06-01 13:45:00,39.2,39.25,39.19,39.25,42500.0,21.0505,21.0773,21.0451,21.0773,42500.0
2010-06-01 13:50:00,39.24,39.24,39.19,39.2,46800.0,21.072,21.072,21.0451,21.0505,46800.0
2010-06-01 13:55:00,39.2,39.24,39.14,39.22,94300.0,21.0505,21.072,21.0183,21.0612,94300.0
2010-06-01 14:00:00,39.21,39.22,39.03,39.03,83900.0,21.0558,21.0612,20.9592,20.9592,83900.0
2010-06-01 14:05:00,39.04,39.06,39.0,39.03,69300.0,20.9646,20.9753,20.9431,20.9592,69300.0
2010-06-01 14:10:00,39.05,39.07,39.02,39.06,37000.0,20.9699,20.9807,20.9538,20.9753,37000.0
2010-06-01 14:15:00,39.05,39.06,38.93,38.98,38700.0,20.9699,20.9753,20.9055,20.9323,38700.0
2010-06-01 14:20:00,38.98,39.06,38.94,39.03,32100.0,20.9323,20.9753,20.9109,20.9592,32100.0
2010-06-01 14:25:00,39.02,39.04,39.0,39.02,43400.0,20.9538,20.9646,20.9431,20.9538,43400.0
2010-06-01 14:30:00,39.01,39.1,39.01,39.09,41500.0,20.9484,20.9968,20.9484,20.9914,41500.0
2010-06-01 14:35:00,39.09,39.09,39.03,39.04,31300.0,20.9914,20.9914,20.9592,20.9646,31300.0
2010-06-01 14:40:00,39.04,39.07,39.02,39.06,39000.0,20.9646,20.9807,20.9538,20.9753,39000.0
2010-06-01 14:45:00,39.05,39.1,39.05,39.07,37200.0,20.9699,20.9968,20.9699,20.9807,37200.0
2010-06-01 14:50:00,39.06,39.06,38.96,38.97,58600.0,20.9753,20.9753,20.9216,20.927,58600.0
2010-06-01 14:55:00,38.97,38.99,38.92,38.98,57500.0,20.927,20.9377,20.9001,20.9323,57500.0
2010-06-01 15:00:00,38.99,39.02,38.96,39.0,55600.0,20.9377,20.9538,20.9216,20.9431,55600.0
2010-06-01 15:05:00,39.0,39.02,38.94,38.99,66900.0,20.9431,20.9538,20.9109,20.9377,66900.0
2010-06-01 15:10:00,38.98,39.05,38.95,39.02,40700.0,20.9323,20.9699,20.9162,20.9538,40700.0
2010-06-01 15:15:00,39.02,39.05,38.96,38.98,33000.0,20.9538,20.9699,20.9216,20.9323,33000.0
2010-06-01 15:20:00,38.98,39.03,38.88,38.92,131300.0,20.9323,20.9592,20.8786,20.9001,131300.0
2010-06-01 15:25:00,38.93,38.94,38.86,38.89,129100.0,20.9055,20.9109,20.8679,20.884,129100.0
2010-06-01 15:30:00,38.88,38.98,38.86,38.97,71500.0,20.8786,20.9323,20.8679,20.927,71500.0
2010-06-01 15:35:00,38.97,39.05,38.94,38.97,115400.0,20.927,20.9699,20.9109,20.927,115400.0
2010-06-01 15:40:00,38.97,39.01,38.84,38.86,80100.0,20.927,20.9484,20.8572,20.8679,80100.0
2010-06-01 15:45:00,38.86,38.86,38.69,38.72,152800.0,20.8679,20.8679,20.7766,20.7927,152800.0
2010-06-01 15:50:00,38.72,38.72,38.61,38.63,148400.0,20.7927,20.7927,20.7336,20.7444,148400.0
2010-06-01 15:55:00,38.63,38.69,38.54,38.56,198600.0,20.7444,20.7766,20.6961,20.7068,198600.0
2010-06-02 09:30:00,38.83,38.86,38.66,38.66,45000.0,20.8518,20.8679,20.7605,20.7605,45000.0
2010-06-02 09:35:00,38.66,38.86,38.66,38.79,61500.0,20.7605,20.8679,20.7605,20.8303,61500.0
2010-06-02 09:40:00,38.78,38.81,38.69,38.7,50100.0,20.8249,20.841,20.7766,20.782,50100.0
2010-06-02 09:45:00,38.7,38.76,38.65,38.76,56100.0,20.782,20.8142,20.7551,20.8142,56100.0
2010-06-02 09:50:00,38.75,38.77,38.64,38.74,63500.0,20.8088,20.8196,20.7498,20.8035,63500.0
2010-06-02 09:55:00,38.75,38.83,38.75,38.83,40600.0,20.8088,20.8518,20.8088,20.8518,40600.0
2010-06-02 10:00:00,38.82,39.0,38.8,38.99,136000.0,20.8464,20.9431,20.8357,20.9377,136000.0
2010-06-02 10:05:00,38.98,38.99,38.85,38.87,51300.0,20.9323,20.9377,20.8625,20.8733,51300.0
2010-06-02 10:10:00,38.87,38.91,38.81,38.83,42000.0,20.8733,20.8947,20.841,20.8518,42000.0
2010-06-02 10:15:00,38.83,38.94,38.83,38.92,47800.0,20.8518,20.9109,20.8518,20.9001,47800.0
2010-06-02 10:20:00,38.92,39.0,38.92,38.99,41300.0,20.9001,20.9431,20.9001,20.9377,41300.0
2010-06-02 10:25:00,38.99,39.1,38.98,39.09,51300.0,20.9377,20.9968,20.9323,20.9914,51300.0
2010-06-02 10:30:00,39.09,39.14,39.08,39.09,105300.0,20.9914,21.0183,20.986,20.9914,105300.0
2010-06-02 10:35:00,39.09,39.13,39.07,39.08,52500.0,20.9914,21.0129,20.9807,20.986,52500.0
2010-06-02 10:40:00,39.08,39.08,38.98,38.99,22200.0,20.986,20.986,20.9323,20.9377,22200.0
2010-06-02 10:45:00,38.98,38.99,38.88,38.9,36000.0,20.9323,20.9377,20.8786,20.8894,36000.0
2010-06-02 10:50:00,38.89,38.9,38.83,38.88,52100.0,20.884,20.8894,20.8518,20.8786,52100.0
2010-06-02 10:55:00,38.88,38.97,38.86,38.95,32900.0,20.8786,20.927,20.8679,20.9162,32900.0
2010-06-02 11:00:00,38.95,38.96,38.9,38.92,28300.0,20.9162,20.9216,20.8894,20.9001,28300.0
2010-06-02 11:05:00,38.92,39.01,38.92,38.98,53600.0,20.9001,20.9484,20.9001,20.9323,53600.0
2010-06-02 11:10:00,38.98,39.01,38.95,38.95,13000.0,20.9323,20.9484,20.9162,20.9162,13000.0
2010-06-02 11:15:00,38.96,38.97,38.85,38.85,27600.0,20.9216,20.927,20.8625,20.8625,27600.0
2010-06-02 11:20:00,38.86,38.92,38.85,38.9,44700.0,20.8679,20.9001,20.8625,20.8894,44700.0
2010-06-02 11:25:00,38.89,38.94,38.81,38.85,79100.0,20.884,20.9109,20.841,20.8625,79100.0
2010-06-02 11:30:00,38.85,38.89,38.79,38.88,90400.0,20.8625,20.884,20.8303,20.8786,90400.0
2010-06-02 11:35:00,38.88,38.94,38.88,38.91,16100.0,20.8786,20.9109,20.8786,20.8947,16100.0
2010-06-02 11:40:00,38.91,39.02,38.9,39.0,18800.0,20.8947,20.9538,20.8894,20.9431,18800.0
2010-06-02 11:45:00,39.0,39.02,38.97,38.98,15600.0,20.9431,20.9538,20.927,20.9323,15600.0
2010-06-02 11:50:00,38.98,39.03,38.98,39.01,29500.0,20.9323,20.9592,20.9323,20.9484,29500.0
2010-06-02 11:55:00,39.0,39.0,38.91,38.93,63000.0,20.9431,20.9431,20.8947,20.9055,63000.0
2010-06-02 12:00:00,38.93,38.93,38.88,38.93,127900.0,20.9055,20.9055,20.8786,20.9055,127900.0
2010-06-02 12:05:00,38.92,38.96,38.92,38.92,32100.0,20.9001,20.9216,20.9001,20.9001,32100.0
2010-06-02 12:10:00,38.92,38.94,38.9,38.94,21100.0,20.9001,20.9109,20.8894,20.9109,21100.0
2010-06-02 12:15:00,38.93,38.99,38.93,38.97,15200.0,20.9055,20.9377,20.9055,20.927,15200.0
2010-06-02 12:20:00,38.96,39.01,38.95,39.01,12200.0,20.9216,20.9484,20.9162,20.9484,12200.0
2010-06-02 12:25:00,39.0,39.03,38.99,39.01,24100.0,20.9431,20.9592,20.9377,20.9484,24100.0
2010-06-02 12:30:00,39.01,39.05,39.01,39.04,17600.0,20.9484,20.9699,20.9484,20.9646,17600.0
2010-06-02 12:35:00,39.04,39.06,39.03,39.04,12200.0,20.9646,20.9753,20.9592,20.9646,12200.0
2010-06-02 12:40:00,39.03,39.13,39.03,39.12,66200.0,20.9592,21.0129,20.9592,21.0075,66200.0
2010-06-02 12:45:00,39.12,39.17,39.09,39.11,89000.0,21.0075,21.0344,20.9914,21.0021,89000.0
2010-06-02 12:50:00,39.11,39.12,39.09,39.12,11300.0,21.0021,21.0075,20.9914,21.0075,11300.0
2010-06-02 12:55:00,39.12,39.12,39.09,39.12,25500.0,21.0075,21.0075,20.9914,21.0075,25500.0
2010-06-02 13:00:00,39.12,39.15,39.09,39.12,50600.0,21.0075,21.0236,20.9914,21.0075,50600.0
2010-06-02 13:05:00,39.12,39.13,39.07,39.08,38900.0,21.0075,21.0129,20.9807,20.986,38900.0
2010-06-02 13:10:00,39.08,39.1,39.08,39.08,15600.0,20.986,20.9968,20.986,20.986,15600.0
2010-06-02 13:15:00,39.08,39.09,39.07,39.07,16200.0,20.986,20.9914,20.9807,20.9807,16200.0
2010-06-02 13:20:00,39.07,39.09,39.05,39.08,41400.0,20.9807,20.9914,20.9699,20.986,41400.0
2010-06-02 13:25:00,39.08,39.11,39.08,39.1,35000.0,20.986,21.0021,20.986,20.9968,35000.0
2010-06-02 13:30:00,39.09,39.1,39.07,39.07,51800.0,20.9914,20.9968,20.9807,20.9807,51800.0
2010-06-02 13:35:00,39.07,39.1,39.07,39.09,40700.0,20.9807,20.9968,20.9807,20.9914,40700.0
2010-06-02 13:40:00,39.08,39.13,39.08,39.12,25500.0,20.986,21.0129,20.986,21.0075,25500.0
2010-06-02 13:45:00,39.12,39.15,39.11,39.12,32100.0,21.0075,21.0236,21.0021,21.0075,32100.0
2010-06-02 13:50:00,39.11,39.14,39.11,39.13,14800.0,21.0021,21.0183,21.0021,21.0129,14800.0
2010-06-02 13:55:00,39.13,39.14,39.12,39.14,20400.0,21.0129,21.0183,21.0075,21.0183,20400.0
2010-06-02 14:00:00,39.14,39.14,39.11,39.11,35200.0,21.0183,21.0183,21.0021,21.0021,35200.0
2010-06-02 14:05:00,39.11,39.2,39.11,39.2,82700.0,21.0021,21.0505,21.0021,21.0505,82700.0
2010-06-02 14:10:00,39.19,39.21,39.17,39.2,25300.0,21.0451,21.0558,21.0344,21.0505,25300.0
2010-06-02 14:15:00,39.2,39.21,39.13,39.14,50100.0,21.0505,21.0558,21.0129,21.0183,50100.0
2010-06-02 14:20:00,39.13,39.16,39.12,39.13,34600.0,21.0129,21.029,21.0075,21.0129,34600.0
2010-06-02 14:25:00,39.13,39.19,39.12,39.19,47400.0,21.0129,21.0451,21.0075,21.0451,47400.0
2010-06-02 14:30:00,39.19,39.21,39.16,39.18,32700.0,21.0451,21.0558,21.029,21.0397,32700.0
2010-06-02 14:35:00,39.18,39.24,39.18,39.22,15900.0,21.0397,21.072,21.0397,21.0612,15900.0
2010-06-02 14:40:00,39.22,39.33,39.22,39.33,49700.0,21.0612,21.1203,21.0612,21.1203,49700.0
2010-06-02 14:45:00,39.34,39.38,39.33,39.35,39900.0,21.1257,21.1471,21.1203,21.131,39900.0
2010-06-02 14:50:00,39.35,39.45,39.35,39.42,51800.0,21.131,21.1847,21.131,21.1686,51800.0
2010-06-02 14:55:00,39.42,39.43,39.4,39.4,32200.0,21.1686,21.174,21.1579,21.1579,32200.0
2010-06-02 15:00:00,39.4,39.48,39.4,39.46,51400.0,21.1579,21.2008,21.1579,21.1901,51400.0
2010-06-02 15:05:00,39.46,39.52,39.42,39.46,99400.0,21.1901,21.2223,21.1686,21.1901,99400.0
2010-06-02 15:10:00,39.45,39.52,39.43,39.5,40600.0,21.1847,21.2223,21.174,21.2116,40600.0
2010-06-02 15:15:00,39.52,39.52,39.45,39.49,57500.0,21.2223,21.2223,21.1847,21.2062,57500.0
2010-06-02 15:20:00,39.49,39.53,39.47,39.49,97100.0,21.2062,21.2277,21.1955,21.2062,97100.0
2010-06-02 15:25:00,39.49,39.56,39.45,39.54,68500.0,21.2062,21.2438,21.1847,21.2331,68500.0
2010-06-02 15:30:00,39.54,39.6,39.49,39.49,168100.0,21.2331,21.2653,21.2062,21.2062,168100.0
2010-06-02 15:35:00,39.49,39.53,39.46,39.48,147900.0,21.2062,21.2277,21.1901,21.2008,147900.0
2010-06-02 15:40:00,39.48,39.53,39.47,39.51,110500.0,21.2008,21.2277,21.1955,21.2169,110500.0
2010-06-02 15:45:00,39.51,39.56,39.43,39.5,185100.0,21.2169,21.2438,21.174,21.2116,185100.0
2010-06-02 15:50:00,39.51,39.61,39.49,39.6,164000.0,21.2169,21.2706,21.2062,21.2653,164000.0
2010-06-02 15:55:00,39.59,39.71,39.59,39.7,329700.0,21.2599,21.3243,21.2599,21.319,329700.0
2010-06-03 09:30:00,39.89,39.94,39.76,39.79,45200.0,21.421,21.4479,21.3512,21.3673,45200.0
2010-06-03 09:35:00,39.8,39.87,39.71,39.77,22100.0,21.3727,21.4103,21.3243,21.3566,22100.0
2010-06-03 09:40:00,39.78,39.83,39.69,39.75,36000.0,21.3619,21.3888,21.3136,21.3458,36000.0
2010-06-03 09:45:00,39.78,39.86,39.76,39.86,37700.0,21.3619,21.4049,21.3512,21.4049,37700.0
2010-06-03 09:50:00,39.88,39.96,39.85,39.95,34700.0,21.4156,21.4586,21.3995,21.4532,34700.0
2010-06-03 09:55:00,39.93,40.01,39.92,39.95,72400.0,21.4425,21.4854,21.4371,21.4532,72400.0
2010-06-03 10:00:00,39.94,39.95,39.85,39.86,41400.0,21.4479,21.4532,21.3995,21.4049,41400.0
2010-06-03 10:05:00,39.87,40.03,39.86,39.98,31700.0,21.4103,21.4962,21.4049,21.4693,31700.0
2010-06-03 10:10:00,39.99,40.03,39.95,39.99,27300.0,21.4747,21.4962,21.4532,21.4747,27300.0
2010-06-03 10:15:00,39.97,40.0,39.88,39.9,38500.0,21.464,21.4801,21.4156,21.4264,38500.0
2010-06-03 10:20:00,39.9,39.94,39.84,39.85,26200.0,21.4264,21.4479,21.3942,21.3995,26200.0
2010-06-03 10:25:00,39.86,39.95,39.86,39.89,28200.0,21.4049,21.4532,21.4049,21.421,28200.0
2010-06-03 10:30:00,39.88,39.92,39.81,39.92,41700.0,21.4156,21.4371,21.378,21.4371,41700.0
2010-06-03 10:35:00,39.93,39.99,39.9,39.96,24400.0,21.4425,21.4747,21.4264,21.4586,24400.0
2010-06-03 10:40:00,39.96,40.08,39.96,39.99,31700.0,21.4586,21.523,21.4586,21.4747,31700.0
2010-06-03 10:45:00,39.99,40.12,39.99,40.09,31800.0,21.4747,21.5445,21.4747,21.5284,31800.0
2010-06-03 10:50:00,40.1,40.14,40.06,40.09,43700.0,21.5338,21.5553,21.5123,21.5284,43700.0
2010-06-03 10:55:00,40.1,40.16,40.07,40.09,28800.0,21.5338,21.566,21.5177,21.5284,28800.0
2010-06-03 11:00:00,40.09,40.12,40.05,40.09,19600.0,21.5284,21.5445,21.5069,21.5284,19600.0
2010-06-03 11:05:00,40.11,40.14,40.04,40.04,40500.0,21.5391,21.5553,21.5016,21.5016,40500.0
2010-06-03 11:10:00,40.05,40.07,40.0,40.03,44400.0,21.5069,21.5177,21.4801,21.4962,44400.0
2010-06-03 11:15:00,40.03,40.04,40.01,40.01,22800.0,21.4962,21.5016,21.4854,21.4854,22800.0
2010-06-03 11:20:00,40.02,40.08,40.01,40.06,24700.0,21.4908,21.523,21.4854,21.5123,24700.0
2010-06-03 11:25:00,40.08,40.09,40.03,40.05,13800.0,21.523,21.5284,21.4962,21.5069,13800.0
2010-06-03 11:30:00,40.06,40.08,40.03,40.08,17100.0,21.5123,21.523,21.4962,21.523,17100.0
2010-06-03 11:35:00,40.08,40.12,40.05,40.07,19100.0,21.523,21.5445,21.5069,21.5177,19100.0
2010-06-03 11:40:00,40.08,40.08,39.97,40.04,22900.0,21.523,21.523,21.464,21.5016,22900.0
2010-06-03 11:45:00,40.04,40.08,40.01,40.03,30200.0,21.5016,21.523,21.4854,21.4962,30200.0
2010-06-03 11:50:00,40.04,40.07,39.93,39.96,23400.0,21.5016,21.5177,21.4425,21.4586,23400.0
2010-06-03 11:55:00,39.96,39.98,39.91,39.95,22000.0,21.4586,21.4693,21.4317,21.4532,22000.0
2010-06-03 12:00:00,39.94,39.97,39.92,39.94,11800.0,21.4479,21.464,21.4371,21.4479,11800.0
2010-06-03 12:05:00,39.94,39.95,39.87,39.93,25700.0,21.4479,21.4532,21.4103,21.4425,25700.0
2010-06-03 12:10:00,39.93,39.96,39.9,39.93,19600.0,21.4425,21.4586,21.4264,21.4425,19600.0
2010-06-03 12:15:00,39.92,39.95,39.86,39.91,42000.0,21.4371,21.4532,21.4049,21.4317,42000.0
2010-06-03 12:20:00,39.91,39.92,39.75,39.77,46200.0,21.4317,21.4371,21.3458,21.3566,46200.0
2010-06-03 12:25:00,39.75,39.8,39.72,39.79,19600.0,21.3458,21.3727,21.3297,21.3673,19600.0
2010-06-03 12:30:00,39.79,39.83,39.77,39.81,36000.0,21.3673,21.3888,21.3566,21.378,36000.0
2010-06-03 12:35:00,39.81,39.92,39.8,39.92,24800.0,21.378,21.4371,21.3727,21.4371,24800.0
2010-06-03 12:40:00,39.91,39.93,39.88,39.93,13700.0,21.4317,21.4425,21.4156,21.4425,13700.0
2010-06-03 12:45:00,39.93,39.94,39.9,39.9,16900.0,21.4425,21.4479,21.4264,21.4264,16900.0
2010-06-03 12:50:00,39.9,39.92,39.87,39.88,21200.0,21.4264,21.4371,21.4103,21.4156,21200.0
2010-06-03 12:55:00,39.88,39.91,39.87,39.9,10800.0,21.4156,21.4317,21.4103,21.4264,10800.0
2010-06-03 13:00:00,39.92,39.93,39.87,39.92,19800.0,21.4371,21.4425,21.4103,21.4371,19800.0
2010-06-03 13:05:00,39.92,39.97,39.9,39.94,11800.0,21.4371,21.464,21.4264,21.4479,11800.0
2010-06-03 13:10:00,39.94,39.97,39.91,39.92,11700.0,21.4479,21.464,21.4317,21.4371,11700.0
2010-06-03 13:15:00,39.92,39.96,39.9,39.9,11300.0,21.4371,21.4586,21.4264,21.4264,11300.0
2010-06-03 13:20:00,39.91,39.94,39.9,39.93,7100.0,21.4317,21.4479,21.4264,21.4425,7100.0
2010-06-03 13:25:00,39.93,39.94,39.88,39.91,12400.0,21.4425,21.4479,21.4156,21.4317,12400.0
2010-06-03 13:30:00,39.94,39.97,39.9,39.9,12700.0,21.4479,21.464,21.4264,21.4264,12700.0
2010-06-03 13:35:00,39.91,39.92,39.83,39.91,21300.0,21.4317,21.4371,21.3888,21.4317,21300.0
2010-06-03 13:40:00,39.91,39.94,39.87,39.94,21800.0,21.4317,21.4479,21.4103,21.4479,21800.0
2010-06-03 13:45:00,39.93,39.94,39.91,39.92,12400.0,21.4425,21.4479,21.4317,21.4371,12400.0
2010-06-03 13:50:00,39.92,39.92,39.9,39.92,11200.0,21.4371,21.4371,21.4264,21.4371,11200.0
2010-06-03 13:55:00,39.92,39.94,39.87,39.87,14900.0,21.4371,21.4479,21.4103,21.4103,14900.0
2010-06-03 14:00:00,39.88,39.92,39.87,39.88,12300.0,21.4156,21.4371,21.4103,21.4156,12300.0
2010-06-03 14:05:00,39.88,39.98,39.88,39.97,17900.0,21.4156,21.4693,21.4156,21.464,17900.0
2010-06-03 14:10:00,39.98,40.06,39.97,40.01,30700.0,21.4693,21.5123,21.464,21.4854,30700.0
2010-06-03 14:15:00,40.01,40.03,39.98,40.01,20300.0,21.4854,21.4962,21.4693,21.4854,20300.0
2010-06-03 14:20:00,40.01,40.04,39.98,39.98,17500.0,21.4854,21.5016,21.4693,21.4693,17500.0
2010-06-03 14:25:00,39.99,40.02,39.92,39.93,21500.0,21.4747,21.4908,21.4371,21.4425,21500.0
2010-06-03 14:30:00,39.93,39.96,39.89,39.94,30800.0,21.4425,21.4586,21.421,21.4479,30800.0
2010-06-03 14:35:00,39.94,40.04,39.94,40.01,26500.0,21.4479,21.5016,21.4479,21.4854,26500.0
2010-06-03 14:40:00,40.0,40.07,40.0,40.06,27700.0,21.4801,21.5177,21.4801,21.5123,27700.0
2010-06-03 14:45:00,40.07,40.07,40.0,40.01,34700.0,21.5177,21.5177,21.4801,21.4854,34700.0
2010-06-03 14:50:00,40.02,40.03,40.0,40.01,36100.0,21.4908,21.4962,21.4801,21.4854,36100.0
2010-06-03 14:55:00,40.01,40.01,39.94,39.98,30200.0,21.4854,21.4854,21.4479,21.4693,30200.0
2010-06-03 15:00:00,39.97,40.03,39.96,40.01,31000.0,21.464,21.4962,21.4586,21.4854,31000.0
2010-06-03 15:05:00,40.0,40.04,39.98,40.0,33900.0,21.4801,21.5016,21.4693,21.4801,33900.0
2010-06-03 15:10:00,39.99,40.0,39.91,39.94,80800.0,21.4747,21.4801,21.4317,21.4479,80800.0
2010-06-03 15:15:00,39.93,39.94,39.83,39.88,54700.0,21.4425,21.4479,21.3888,21.4156,54700.0
2010-06-03 15:20:00,39.88,40.01,39.88,40.01,42300.0,21.4156,21.4854,21.4156,21.4854,42300.0
2010-06-03 15:25:00,40.01,40.07,40.0,40.06,72100.0,21.4854,21.5177,21.4801,21.5123,72100.0
2010-06-03 15:30:00,40.06,40.08,40.03,40.03,173400.0,21.5123,21.523,21.4962,21.4962,173400.0
2010-06-03 15:35:00,40.03,40.1,40.02,40.05,140100.0,21.4962,21.5338,21.4908,21.5069,140100.0
2010-06-03 15:40:00,40.05,40.07,40.03,40.06,77200.0,21.5069,21.5177,21.4962,21.5123,77200.0
2010-06-03 15:45:00,40.06,40.08,39.99,39.99,223400.0,21.5123,21.523,21.4747,21.4747,223400.0
2010-06-03 15:50:00,39.99,40.09,39.97,40.08,211700.0,21.4747,21.5284,21.464,21.523,211700.0
2010-06-03 15:55:00,40.07,40.16,40.07,40.14,360200.0,21.5177,21.566,21.5177,21.5553,360200.0
2010-06-04 09:30:00,39.72,39.85,39.49,39.84,85100.0,21.3297,21.3995,21.2062,21.3942,85100.0
2010-06-04 09:35:00,39.79,39.87,39.73,39.74,86500.0,21.3673,21.4103,21.3351,21.3405,86500.0
2010-06-04 09:40:00,39.75,39.89,39.72,39.84,93000.0,21.3458,21.421,21.3297,21.3942,93000.0
2010-06-04 09:45:00,39.85,39.85,39.7,39.76,47600.0,21.3995,21.3995,21.319,21.3512,47600.0
2010-06-04 09:50:00,39.75,39.79,39.67,39.75,54800.0,21.3458,21.3673,21.3029,21.3458,54800.0
2010-06-04 09:55:00,39.76,39.79,39.67,39.68,47500.0,21.3512,21.3673,21.3029,21.3082,47500.0
2010-06-04 10:00:00,39.68,39.7,39.52,39.57,62800.0,21.3082,21.319,21.2223,21.2492,62800.0
2010-06-04 10:05:00,39.56,39.62,39.5,39.61,47500.0,21.2438,21.276,21.2116,21.2706,47500.0
2010-06-04 10:10:00,39.61,39.7,39.61,39.69,74800.0,21.2706,21.319,21.2706,21.3136,74800.0
2010-06-04 10:15:00,39.69,39.7,39.55,39.6,70900.0,21.3136,21.319,21.2384,21.2653,70900.0
2010-06-04 10:20:00,39.6,39.67,39.54,39.62,79000.0,21.2653,21.3029,21.2331,21.276,79000.0
2010-06-04 10:25:00,39.63,39.67,39.56,39.61,72000.0,21.2814,21.3029,21.2438,21.2706,72000.0
2010-06-04 10:30:00,39.61,39.69,39.58,39.67,70600.0,21.2706,21.3136,21.2545,21.3029,70600.0
2010-06-04 10:35:00,39.66,39.76,39.63,39.7,52300.0,21.2975,21.3512,21.2814,21.319,52300.0
2010-06-04 10:40:00,39.69,39.72,39.65,39.69,32300.0,21.3136,21.3297,21.2921,21.3136,32300.0
2010-06-04 10:45:00,39.67,39.72,39.63,39.7,49000.0,21.3029,21.3297,21.2814,21.319,49000.0
2010-06-04 10:50:00,39.69,39.74,39.65,39.74,61600.0,21.3136,21.3405,21.2921,21.3405,61600.0
2010-06-04 10:55:00,39.75,39.78,39.72,39.78,59800.0,21.3458,21.3619,21.3297,21.3619,59800.0
2010-06-04 11:00:00,39.77,39.81,39.75,39.81,52800.0,21.3566,21.378,21.3458,21.378,52800.0
2010-06-04 11:05:00,39.8,39.88,39.79,39.87,36200.0,21.3727,21.4156,21.3673,21.4103,36200.0
2010-06-04 11:10:00,39.86,39.87,39.76,39.83,82600.0,21.4049,21.4103,21.3512,21.3888,82600.0
2010-06-04 11:15:00,39.84,39.85,39.62,39.62,38400.0,21.3942,21.3995,21.276,21.276,38400.0
2010-06-04 11:20:00,39.62,39.63,39.53,39.54,37500.0,21.276,21.2814,21.2277,21.2331,37500.0
2010-06-04 11:25:00,39.52,39.56,39.52,39.52,21400.0,21.2223,21.2438,21.2223,21.2223,21400.0
2010-06-04 11:30:00,39.51,39.58,39.48,39.54,21200.0,21.2169,21.2545,21.2008,21.2331,21200.0
2010-06-04 11:35:00,39.53,39.64,39.48,39.64,54900.0,21.2277,21.2868,21.2008,21.2868,54900.0
2010-06-04 11:40:00,39.63,39.66,39.57,39.58,41800.0,21.2814,21.2975,21.2492,21.2545,41800.0
2010-06-04 11:45:00,39.59,39.66,39.58,39.64,28500.0,21.2599,21.2975,21.2545,21.2868,28500.0
2010-06-04 11:50:00,39.64,39.65,39.58,39.59,20000.0,21.2868,21.2921,21.2545,21.2599,20000.0
2010-06-04 11:55:00,39.59,39.63,39.57,39.59,21800.0,21.2599,21.2814,21.2492,21.2599,21800.0
2010-06-04 12:00:00,39.6,39.6,39.42,39.45,37700.0,21.2653,21.2653,21.1686,21.1847,37700.0
2010-06-04 12:05:00,39.44,39.45,39.37,39.45,32700.0,21.1794,21.1847,21.1418,21.1847,32700.0
2010-06-04 12:10:00,39.46,39.64,39.46,39.64,33800.0,21.1901,21.2868,21.1901,21.2868,33800.0
2010-06-04 12:15:00,39.63,39.64,39.55,39.55,24300.0,21.2814,21.2868,21.2384,21.2384,24300.0
2010-06-04 12:20:00,39.54,39.58,39.53,39.56,10400.0,21.2331,21.2545,21.2277,21.2438,10400.0
2010-06-04 12:25:00,39.57,39.6,39.55,39.58,44200.0,21.2492,21.2653,21.2384,21.2545,44200.0
2010-06-04 12:30:00,39.58,39.62,39.56,39.58,33000.0,21.2545,21.276,21.2438,21.2545,33000.0
2010-06-04 12:35:00,39.57,39.61,39.57,39.6,23700.0,21.2492,21.2706,21.2492,21.2653,23700.0
2010-06-04 12:40:00,39.6,39.65,39.58,39.64,46900.0,21.2653,21.2921,21.2545,21.2868,46900.0
2010-06-04 12:45:00,39.64,39.73,39.63,39.73,20600.0,21.2868,21.3351,21.2814,21.3351,20600.0
2010-06-04 12:50:00,39.73,39.8,39.72,39.78,63000.0,21.3351,21.3727,21.3297,21.3619,63000.0
2010-06-04 12:55:00,39.77,39.78,39.69,39.69,33300.0,21.3566,21.3619,21.3136,21.3136,33300.0
2010-06-04 13:00:00,39.69,39.7,39.62,39.63,17900.0,21.3136,21.319,21.276,21.2814,17900.0
2010-06-04 13:05:00,39.63,39.63,39.58,39.62,14900.0,21.2814,21.2814,21.2545,21.276,14900.0
2010-06-04 13:10:00,39.62,39.65,39.56,39.58,23800.0,21.276,21.2921,21.2438,21.2545,23800.0
2010-06-04 13:15:00,39.57,39.58,39.46,39.49,48800.0,21.2492,21.2545,21.1901,21.2062,48800.0
2010-06-04 13:20:00,39.49,39.5,39.43,39.45,32100.0,21.2062,21.2116,21.174,21.1847,32100.0
2010-06-04 13:25:00,39.46,39.6,39.46,39.59,29700.0,21.1901,21.2653,21.1901,21.2599,29700.0
2010-06-04 13:30:00,39.58,39.6,39.54,39.55,17700.0,21.2545,21.2653,21.2331,21.2384,17700.0
2010-06-04 13:35:00,39.55,39.58,39.42,39.43,26000.0,21.2384,21.2545,21.1686,21.174,26000.0
2010-06-04 13:40:00,39.42,39.46,39.38,39.45,24600.0,21.1686,21.1901,21.1471,21.1847,24600.0
2010-06-04 13:45:00,39.45,39.47,39.42,39.44,18900.0,21.1847,21.1955,21.1686,21.1794,18900.0
2010-06-04 13:50:00,39.45,39.48,39.37,39.41,34200.0,21.1847,21.2008,21.1418,21.1632,34200.0
2010-06-04 13:55:00,39.4,39.45,39.37,39.45,21100.0,21.1579,21.1847,21.1418,21.1847,21100.0
2010-06-04 14:00:00,39.45,39.56,39.45,39.54,35100.0,21.1847,21.2438,21.1847,21.2331,35100.0
2010-06-04 14:05:00,39.53,39.53,39.4,39.41,43500.0,21.2277,21.2277,21.1579,21.1632,43500.0
2010-06-04 14:10:00,39.4,39.42,39.38,39.42,40300.0,21.1579,21.1686,21.1471,21.1686,40300.0
2010-06-04 14:15:00,39.41,39.44,39.38,39.38,26000.0,21.1632,21.1794,21.1471,21.1471,26000.0
2010-06-04 14:20:00,39.38,39.49,39.37,39.46,32400.0,21.1471,21.2062,21.1418,21.1901,32400.0
2010-06-04 14:25:00,39.46,39.47,39.34,39.38,50300.0,21.1901,21.1955,21.1257,21.1471,50300.0
2010-06-04 14:30:00,39.38,39.44,39.36,39.39,40400.0,21.1471,21.1794,21.1364,21.1525,40400.0
2010-06-04 14:35:00,39.39,39.4,39.32,39.34,41400.0,21.1525,21.1579,21.1149,21.1257,41400.0
2010-06-04 14:40:00,39.33,39.37,39.32,39.35,24100.0,21.1203,21.1418,21.1149,21.131,24100.0
2010-06-04 14:45:00,39.35,39.38,39.16,39.17,62700.0,21.131,21.1471,21.029,21.0344,62700.0
2010-06-04 14:50:00,39.16,39.21,39.08,39.19,68900.0,21.029,21.0558,20.986,21.0451,68900.0
2010-06-04 14:55:00,39.18,39.2,39.11,39.14,49900.0,21.0397,21.0505,21.0021,21.0183,49900.0
2010-06-04 15:00:00,39.14,39.27,39.13,39.25,114700.0,21.0183,21.0881,21.0129,21.0773,114700.0
2010-06-04 15:05:00,39.24,39.25,39.13,39.19,88500.0,21.072,21.0773,21.0129,21.0451,88500.0
2010-06-04 15:10:00,39.2,39.27,39.2,39.22,47600.0,21.0505,21.0881,21.0505,21.0612,47600.0
2010-06-04 15:15:00,39.22,39.24,39.12,39.18,63000.0,21.0612,21.072,21.0075,21.0397,63000.0
2010-06-04 15:20:00,39.17,39.21,39.12,39.14,72100.0,21.0344,21.0558,21.0075,21.0183,72100.0
2010-06-04 15:25:00,39.15,39.16,39.04,39.07,58400.0,21.0236,21.029,20.9646,20.9807,58400.0
2010-06-04 15:30:00,39.07,39.14,39.05,39.1,88300.0,20.9807,21.0183,20.9699,20.9968,88300.0
2010-06-04 15:35:00,39.1,39.14,39.07,39.12,87200.0,20.9968,21.0183,20.9807,21.0075,87200.0
2010-06-04 15:40:00,39.12,39.13,38.92,39.05,195000.0,21.0075,21.0129,20.9001,20.9699,195000.0
2010-06-04 15:45:00,39.05,39.13,39.0,39.11,171200.0,20.9699,21.0129,20.9431,21.0021,171200.0
2010-06-04 15:50:00,39.12,39.12,38.94,39.0,170700.0,21.0075,21.0075,20.9109,20.9431,170700.0
2010-06-04 15:55:00,39.0,39.06,38.93,39.05,279400.0,20.9431,20.9753,20.9055,20.9699,279400.0
2010-06-07 09:30:00,39.14,39.14,39.03,39.06,34700.0,21.0183,21.0183,20.9592,20.9753,34700.0
2010-06-07 09:35:00,39.08,39.22,39.07,39.19,49900.0,20.986,21.0612,20.9807,21.0451,49900.0
2010-06-07 09:40:00,39.18,39.26,39.17,39.24,47000.0,21.0397,21.0827,21.0344,21.072,47000.0
2010-06-07 09:45:00,39.24,39.36,39.21,39.36,47000.0,21.072,21.1364,21.0558,21.1364,47000.0
2010-06-07 09:50:00,39.36,39.43,39.3,39.37,108400.0,21.1364,21.174,21.1042,21.1418,108400.0
2010-06-07 09:55:00,39.38,39.42,39.32,39.37,56700.0,21.1471,21.1686,21.1149,21.1418,56700.0
2010-06-07 10:00:00,39.37,39.4,39.31,39.36,38900.0,21.1418,21.1579,21.1095,21.1364,38900.0
2010-06-07 10:05:00,39.36,39.4,39.32,39.36,51500.0,21.1364,21.1579,21.1149,21.1364,51500.0
2010-06-07 10:10:00,39.35,39.36,39.28,39.3,50700.0,21.131,21.1364,21.0934,21.1042,50700.0
2010-06-07 10:15:00,39.3,39.42,39.28,39.34,54100.0,21.1042,21.1686,21.0934,21.1257,54100.0
2010-06-07 10:20:00,39.35,39.45,39.32,39.45,103200.0,21.131,21.1847,21.1149,21.1847,103200.0
2010-06-07 10:25:00,39.45,39.52,39.41,39.49,88900.0,21.1847,21.2223,21.1632,21.2062,88900.0
2010-06-07 10:30:00,39.49,39.53,39.43,39.53,55700.0,21.2062,21.2277,21.174,21.2277,55700.0
2010-06-07 10:35:00,39.53,39.65,39.52,39.6,77500.0,21.2277,21.2921,21.2223,21.2653,77500.0
2010-06-07 10:40:00,39.61,39.63,39.55,39.58,65700.0,21.2706,21.2814,21.2384,21.2545,65700.0
2010-06-07 10:45:00,39.6,39.65,39.54,39.58,42300.0,21.2653,21.2921,21.2331,21.2545,42300.0
2010-06-07 10:50:00,39.58,39.65,39.57,39.64,57100.0,21.2545,21.2921,21.2492,21.2868,57100.0
2010-06-07 10:55:00,39.64,39.65,39.54,39.58,62400.0,21.2868,21.2921,21.2331,21.2545,62400.0
2010-06-07 11:00:00,39.59,39.68,39.58,39.66,58700.0,21.2599,21.3082,21.2545,21.2975,58700.0
2010-06-07 11:05:00,39.66,39.67,39.52,39.59,60700.0,21.2975,21.3029,21.2223,21.2599,60700.0
2010-06-07 11:10:00,39.59,39.59,39.49,39.49,47100.0,21.2599,21.2599,21.2062,21.2062,47100.0
2010-06-07 11:15:00,39.49,39.58,39.45,39.57,64600.0,21.2062,21.2545,21.1847,21.2492,64600.0
2010-06-07 11:20:00,39.57,39.63,39.55,39.63,41300.0,21.2492,21.2814,21.2384,21.2814,41300.0
2010-06-07 11:25:00,39.63,39.76,39.62,39.71,53400.0,21.2814,21.3512,21.276,21.3243,53400.0
2010-06-07 11:30:00,39.7,39.75,39.66,39.71,34600.0,21.319,21.3458,21.2975,21.3243,34600.0
2010-06-07 11:35:00,39.71,39.78,39.69,39.77,39800.0,21.3243,21.3619,21.3136,21.3566,39800.0
2010-06-07 11:40:00,39.77,39.8,39.73,39.74,77100.0,21.3566,21.3727,21.3351,21.3405,77100.0
2010-06-07 11:45:00,39.74,39.74,39.65,39.69,65400.0,21.3405,21.3405,21.2921,21.3136,65400.0
2010-06-07 11:50:00,39.69,39.76,39.69,39.71,36200.0,21.3136,21.3512,21.3136,21.3243,36200.0
2010-06-07 11:55:00,39.71,39.78,39.7,39.78,30700.0,21.3243,21.3619,21.319,21.3619,30700.0
2010-06-07 12:00:00,39.78,39.83,39.73,39.81,139600.0,21.3619,21.3888,21.3351,21.378,139600.0
2010-06-07 12:05:00,39.8,39.84,39.79,39.82,19900.0,21.3727,21.3942,21.3673,21.3834,19900.0
2010-06-07 12:10:00,39.83,39.84,39.77,39.77,12100.0,21.3888,21.3942,21.3566,21.3566,12100.0
2010-06-07 12:15:00,39.77,39.82,39.77,39.81,22800.0,21.3566,21.3834,21.3566,21.378,22800.0
2010-06-07 12:20:00,39.81,39.82,39.79,39.79,18100.0,21.378,21.3834,21.3673,21.3673,18100.0
2010-06-07 12:25:00,39.8,39.81,39.75,39.75,24700.0,21.3727,21.378,21.3458,21.3458,24700.0
2010-06-07 12:30:00,39.75,39.8,39.75,39.79,13200.0,21.3458,21.3727,21.3458,21.3673,13200.0
2010-06-07 12:35:00,39.78,39.81,39.78,39.79,17000.0,21.3619,21.378,21.3619,21.3673,17000.0
2010-06-07 12:40:00,39.79,39.85,39.78,39.82,43800.0,21.3673,21.3995,21.3619,21.3834,43800.0
2010-06-07 12:45:00,39.81,39.86,39.81,39.84,20000.0,21.378,21.4049,21.378,21.3942,20000.0
2010-06-07 12:50:00,39.83,39.89,39.83,39.86,26700.0,21.3888,21.421,21.3888,21.4049,26700.0
2010-06-07 12:55:00,39.85,39.91,39.82,39.89,45000.0,21.3995,21.4317,21.3834,21.421,45000.0
2010-06-07 13:00:00,39.9,39.95,39.87,39.93,42900.0,21.4264,21.4532,21.4103,21.4425,42900.0
2010-06-07 13:05:00,39.93,40.01,39.92,39.95,87200.0,21.4425,21.4854,21.4371,21.4532,87200.0
2010-06-07 13:10:00,39.96,40.02,39.94,39.96,51200.0,21.4586,21.4908,21.4479,21.4586,51200.0
2010-06-07 13:15:00,39.96,40.0,39.95,40.0,25300.0,21.4586,21.4801,21.4532,21.4801,25300.0
2010-06-07 13:20:00,40.01,40.01,39.96,39.96,23100.0,21.4854,21.4854,21.4586,21.4586,23100.0
2010-06-07 13:25:00,39.96,39.99,39.9,39.98,50400.0,21.4586,21.4747,21.4264,21.4693,50400.0
2010-06-07 13:30:00,39.97,40.03,39.94,39.97,42400.0,21.464,21.4962,21.4479,21.464,42400.0
2010-06-07 13:35:00,39.97,40.0,39.91,39.91,60100.0,21.464,21.4801,21.4317,21.4317,60100.0
2010-06-07 13:40:00,39.92,39.97,39.9,39.93,65800.0,21.4371,21.464,21.4264,21.4425,65800.0
2010-06-07 13:45:00,39.93,39.95,39.88,39.91,30300.0,21.4425,21.4532,21.4156,21.4317,30300.0
2010-06-07 13:50:00,39.92,39.97,39.9,39.95,50300.0,21.4371,21.464,21.4264,21.4532,50300.0
2010-06-07 13:55:00,39.94,39.95,39.9,39.95,31200.0,21.4479,21.4532,21.4264,21.4532,31200.0
2010-06-07 14:00:00,39.95,39.97,39.92,39.94,27700.0,21.4532,21.464,21.4371,21.4479,27700.0
2010-06-07 14:05:00,39.93,39.95,39.9,39.94,34100.0,21.4425,21.4532,21.4264,21.4479,34100.0
2010-06-07 14:10:00,39.94,39.97,39.9,39.94,32600.0,21.4479,21.464,21.4264,21.4479,32600.0
2010-06-07 14:15:00,39.93,39.94,39.88,39.91,28400.0,21.4425,21.4479,21.4156,21.4317,28400.0
2010-06-07 14:20:00,39.92,39.94,39.86,39.88,36500.0,21.4371,21.4479,21.4049,21.4156,36500.0
2010-06-07 14:25:00,39.88,39.95,39.88,39.94,35900.0,21.4156,21.4532,21.4156,21.4479,35900.0
2010-06-07 14:30:00,39.95,39.99,39.93,39.97,102900.0,21.4532,21.4747,21.4425,21.464,102900.0
2010-06-07 14:35:00,39.97,39.97,39.93,39.95,150000.0,21.464,21.464,21.4425,21.4532,150000.0
2010-06-07 14:40:00,39.96,39.97,39.9,39.94,68100.0,21.4586,21.464,21.4264,21.4479,68100.0
2010-06-07 14:45:00,39.94,39.95,39.81,39.86,71700.0,21.4479,21.4532,21.378,21.4049,71700.0
2010-06-07 14:50:00,39.86,39.87,39.77,39.79,72300.0,21.4049,21.4103,21.3566,21.3673,72300.0
2010-06-07 14:55:00,39.79,39.81,39.74,39.76,53100.0,21.3673,21.378,21.3405,21.3512,53100.0
2010-06-07 15:00:00,39.76,39.85,39.76,39.84,61100.0,21.3512,21.3995,21.3512,21.3942,61100.0
2010-06-07 15:05:00,39.83,39.87,39.79,39.81,124800.0,21.3888,21.4103,21.3673,21.378,124800.0
2010-06-07 15:10:00,39.8,39.81,39.71,39.73,79600.0,21.3727,21.378,21.3243,21.3351,79600.0
2010-06-07 15:15:00,39.74,39.76,39.57,39.61,83800.0,21.3405,21.3512,21.2492,21.2706,83800.0
2010-06-07 15:20:00,39.61,39.63,39.52,39.54,69100.0,21.2706,21.2814,21.2223,21.2331,69100.0
2010-06-07 15:25:00,39.53,39.54,39.45,39.45,63400.0,21.2277,21.2331,21.1847,21.1847,63400.0
2010-06-07 15:30:00,39.45,39.51,39.43,39.46,68700.0,21.1847,21.2169,21.174,21.1901,68700.0
2010-06-07 15:35:00,39.47,39.53,39.47,39.47,74500.0,21.1955,21.2277,21.1955,21.1955,74500.0
2010-06-07 15:40:00,39.47,39.48,39.36,39.39,100800.0,21.1955,21.2008,21.1364,21.1525,100800.0
2010-06-07 15:45:00,39.4,39.46,39.38,39.41,86500.0,21.1579,21.1901,21.1471,21.1632,86500.0
2010-06-07 15:50:00,39.42,39.48,39.37,39.4,81300.0,21.1686,21.2008,21.1418,21.1579,81300.0
2010-06-07 15:55:00,39.4,39.41,39.28,39.32,248500.0,21.1579,21.1632,21.0934,21.1149,248500.0
2010-06-08 09:30:00,39.3,39.34,39.11,39.16,36700.0,21.1042,21.1257,21.0021,21.029,36700.0
2010-06-08 09:35:00,39.19,39.4,39.17,39.36,20700.0,21.0451,21.1579,21.0344,21.1364,20700.0
2010-06-08 09:40:00,39.36,39.37,39.21,39.24,15000.0,21.1364,21.1418,21.0558,21.072,15000.0
2010-06-08 09:45:00,39.25,39.29,39.17,39.23,29200.0,21.0773,21.0988,21.0344,21.0666,29200.0
2010-06-08 09:50:00,39.25,39.25,39.08,39.23,32400.0,21.0773,21.0773,20.986,21.0666,32400.0
2010-06-08 09:55:00,39.23,39.27,39.17,39.2,29000.0,21.0666,21.0881,21.0344,21.0505,29000.0
2010-06-08 10:00:00,39.19,39.32,39.18,39.29,35900.0,21.0451,21.1149,21.0397,21.0988,35900.0
2010-06-08 10:05:00,39.29,39.37,39.27,39.37,30600.0,21.0988,21.1418,21.0881,21.1418,30600.0
2010-06-08 10:10:00,39.37,39.37,39.31,39.36,51200.0,21.1418,21.1418,21.1095,21.1364,51200.0
2010-06-08 10:15:00,39.36,39.36,39.27,39.3,60600.0,21.1364,21.1364,21.0881,21.1042,60600.0
2010-06-08 10:20:00,39.31,39.31,39.23,39.27,104000.0,21.1095,21.1095,21.0666,21.0881,104000.0
2010-06-08 10:25:00,39.27,39.33,39.22,39.33,44600.0,21.0881,21.1203,21.0612,21.1203,44600.0
2010-06-08 10:30:00,39.33,39.34,39.25,39.25,28600.0,21.1203,21.1257,21.0773,21.0773,28600.0
2010-06-08 10:35:00,39.25,39.29,39.2,39.25,62800.0,21.0773,21.0988,21.0505,21.0773,62800.0
2010-06-08 10:40:00,39.24,39.24,39.14,39.19,49300.0,21.072,21.072,21.0183,21.0451,49300.0
2010-06-08 10:45:00,39.19,39.29,39.15,39.28,31600.0,21.0451,21.0988,21.0236,21.0934,31600.0
2010-06-08 10:50:00,39.28,39.36,39.24,39.31,45800.0,21.0934,21.1364,21.072,21.1095,45800.0
2010-06-08 10:55:00,39.3,39.34,39.28,39.3,32000.0,21.1042,21.1257,21.0934,21.1042,32000.0
2010-06-08 11:00:00,39.29,39.34,39.29,39.34,29900.0,21.0988,21.1257,21.0988,21.1257,29900.0
2010-06-08 11:05:00,39.34,39.35,39.21,39.28,38400.0,21.1257,21.131,21.0558,21.0934,38400.0
2010-06-08 11:10:00,39.28,39.31,39.2,39.29,62800.0,21.0934,21.1095,21.0505,21.0988,62800.0
2010-06-08 11:15:00,39.28,39.35,39.28,39.34,45900.0,21.0934,21.131,21.0934,21.1257,45900.0
2010-06-08 11:20:00,39.35,39.5,39.35,39.44,67300.0,21.131,21.2116,21.131,21.1794,67300.0
2010-06-08 11:25:00,39.45,39.5,39.4,39.45,31900.0,21.1847,21.2116,21.1579,21.1847,31900.0
2010-06-08 11:30:00,39.44,39.49,39.42,39.49,33400.0,21.1794,21.2062,21.1686,21.2062,33400.0
2010-06-08 11:35:00,39.49,39.54,39.46,39.52,83900.0,21.2062,21.2331,21.1901,21.2223,83900.0
2010-06-08 11:40:00,39.51,39.54,39.48,39.53,42000.0,21.2169,21.2331,21.2008,21.2277,42000.0
2010-06-08 11:45:00,39.54,39.64,39.54,39.63,45200.0,21.2331,21.2868,21.2331,21.2814,45200.0
2010-06-08 11:50:00,39.64,39.69,39.6,39.65,71400.0,21.2868,21.3136,21.2653,21.2921,71400.0
2010-06-08 11:55:00,39.64,39.76,39.62,39.7,48600.0,21.2868,21.3512,21.276,21.319,48600.0
2010-06-08 12:00:00,39.7,39.74,39.58,39.59,47900.0,21.319,21.3405,21.2545,21.2599,47900.0
2010-06-08 12:05:00,39.6,39.61,39.54,39.59,79200.0,21.2653,21.2706,21.2331,21.2599,79200.0
2010-06-08 12:10:00,39.6,39.62,39.56,39.59,41500.0,21.2653,21.276,21.2438,21.2599,41500.0
2010-06-08 12:15:00,39.6,39.6,39.48,39.53,43100.0,21.2653,21.2653,21.2008,21.2277,43100.0
2010-06-08 12:20:00,39.53,39.53,39.48,39.51,11900.0,21.2277,21.2277,21.2008,21.2169,11900.0
2010-06-08 12:25:00,39.5,39.53,39.5,39.52,12400.0,21.2116,21.2277,21.2116,21.2223,12400.0
2010-06-08 12:30:00,39.52,39.57,39.51,39.55,9700.0,21.2223,21.2492,21.2169,21.2384,9700.0
2010-06-08 12:35:00,39.55,39.61,39.52,39.59,24700.0,21.2384,21.2706,21.2223,21.2599,24700.0
2010-06-08 12:40:00,39.6,39.67,39.6,39.65,32500.0,21.2653,21.3029,21.2653,21.2921,32500.0
2010-06-08 12:45:00,39.65,39.7,39.63,39.65,44200.0,21.2921,21.319,21.2814,21.2921,44200.0
2010-06-08 12:50:00,39.65,39.7,39.65,39.7,26900.0,21.2921,21.319,21.2921,21.319,26900.0
2010-06-08 12:55:00,39.7,39.78,39.68,39.75,32500.0,21.319,21.3619,21.3082,21.3458,32500.0
2010-06-08 13:00:00,39.74,39.77,39.72,39.72,34500.0,21.3405,21.3566,21.3297,21.3297,34500.0
2010-06-08 13:05:00,39.72,39.72,39.67,39.69,20700.0,21.3297,21.3297,21.3029,21.3136,20700.0
2010-06-08 13:10:00,39.69,39.71,39.6,39.63,25000.0,21.3136,21.3243,21.2653,21.2814,25000.0
2010-06-08 13:15:00,39.62,39.65,39.62,39.64,21400.0,21.276,21.2921,21.276,21.2868,21400.0
2010-06-08 13:20:00,39.65,39.65,39.57,39.58,48000.0,21.2921,21.2921,21.2492,21.2545,48000.0
2010-06-08 13:25:00,39.58,39.66,39.58,39.63,78800.0,21.2545,21.2975,21.2545,21.2814,78800.0
2010-06-08 13:30:00,39.63,39.66,39.56,39.56,103400.0,21.2814,21.2975,21.2438,21.2438,103400.0
2010-06-08 13:35:00,39.56,39.6,39.54,39.6,44400.0,21.2438,21.2653,21.2331,21.2653,44400.0
2010-06-08 13:40:00,39.6,39.6,39.52,39.54,27700.0,21.2653,21.2653,21.2223,21.2331,27700.0
2010-06-08 13:45:00,39.55,39.56,39.45,39.45,22600.0,21.2384,21.2438,21.1847,21.1847,22600.0
2010-06-08 13:50:00,39.46,39.53,39.43,39.47,42200.0,21.1901,21.2277,21.174,21.1955,42200.0
2010-06-08 13:55:00,39.46,39.6,39.43,39.6,38600.0,21.1901,21.2653,21.174,21.2653,38600.0
2010-06-08 14:00:00,39.59,39.62,39.52,39.58,37800.0,21.2599,21.276,21.2223,21.2545,37800.0
2010-06-08 14:05:00,39.58,39.59,39.54,39.57,22700.0,21.2545,21.2599,21.2331,21.2492,22700.0
2010-06-08 14:10:00,39.56,39.58,39.48,39.53,32300.0,21.2438,21.2545,21.2008,21.2277,32300.0
2010-06-08 14:15:00,39.53,39.59,39.48,39.57,38100.0,21.2277,21.2599,21.2008,21.2492,38100.0
2010-06-08 14:20:00,39.59,39.71,39.59,39.71,38000.0,21.2599,21.3243,21.2599,21.3243,38000.0
2010-06-08 14:25:00,39.72,39.73,39.65,39.67,41100.0,21.3297,21.3351,21.2921,21.3029,41100.0
2010-06-08 14:30:00,39.67,39.83,39.66,39.76,47500.0,21.3029,21.3888,21.2975,21.3512,47500.0
2010-06-08 14:35:00,39.75,39.79,39.7,39.7,41100.0,21.3458,21.3673,21.319,21.319,41100.0
2010-06-08 14:40:00,39.7,39.8,39.69,39.78,46700.0,21.319,21.3727,21.3136,21.3619,46700.0
2010-06-08 14:45:00,39.78,39.78,39.7,39.7,41200.0,21.3619,21.3619,21.319,21.319,41200.0
2010-06-08 14:50:00,39.71,39.78,39.67,39.72,42700.0,21.3243,21.3619,21.3029,21.3297,42700.0
2010-06-08 14:55:00,39.72,39.78,39.71,39.74,72900.0,21.3297,21.3619,21.3243,21.3405,72900.0
2010-06-08 15:00:00,39.73,39.84,39.71,39.82,201700.0,21.3351,21.3942,21.3243,21.3834,201700.0
2010-06-08 15:05:00,39.82,39.88,39.81,39.85,206700.0,21.3834,21.4156,21.378,21.3995,206700.0
2010-06-08 15:10:00,39.84,39.9,39.82,39.84,78900.0,21.3942,21.4264,21.3834,21.3942,78900.0
2010-06-08 15:15:00,39.84,39.86,39.77,39.78,78100.0,21.3942,21.4049,21.3566,21.3619,78100.0
2010-06-08 15:20:00,39.78,39.89,39.77,39.84,61300.0,21.3619,21.421,21.3566,21.3942,61300.0
2010-06-08 15:25:00,39.85,39.97,39.81,39.96,54300.0,21.3995,21.464,21.378,21.4586,54300.0
2010-06-08 15:30:00,39.96,40.04,39.93,39.95,118800.0,21.4586,21.5016,21.4425,21.4532,118800.0
2010-06-08 15:35:00,39.94,40.1,39.93,40.08,96000.0,21.4479,21.5338,21.4425,21.523,96000.0
2010-06-08 15:40:00,40.08,40.13,40.03,40.07,129000.0,21.523,21.5499,21.4962,21.5177,129000.0
2010-06-08 15:45:00,40.07,40.11,40.01,40.02,68500.0,21.5177,21.5391,21.4854,21.4908,68500.0
2010-06-08 15:50:00,40.03,40.21,40.02,40.12,131400.0,21.4962,21.5928,21.4908,21.5445,131400.0
2010-06-08 15:55:00,40.12,40.18,40.05,40.12,236400.0,21.5445,21.5767,21.5069,21.5445,236400.0
2010-06-09 09:30:00,40.29,40.29,40.11,40.13,55400.0,21.6358,21.6358,21.5391,21.5499,55400.0
2010-06-09 09:35:00,40.13,40.24,40.06,40.21,40400.0,21.5499,21.609,21.5123,21.5928,40400.0
2010-06-09 09:40:00,40.21,40.21,40.12,40.13,37600.0,21.5928,21.5928,21.5445,21.5499,37600.0
2010-06-09 09:45:00,40.12,40.12,39.97,40.06,45800.0,21.5445,21.5445,21.464,21.5123,45800.0
2010-06-09 09:50:00,40.04,40.23,40.01,40.22,34800.0,21.5016,21.6036,21.4854,21.5982,34800.0
2010-06-09 09:55:00,40.23,40.32,40.2,40.24,108500.0,21.6036,21.6519,21.5875,21.609,108500.0
2010-06-09 10:00:00,40.24,40.28,40.13,40.2,21700.0,21.609,21.6304,21.5499,21.5875,21700.0
2010-06-09 10:05:00,40.2,40.3,40.19,40.26,23100.0,21.5875,21.6412,21.5821,21.6197,23100.0
2010-06-09 10:10:00,40.26,40.31,40.22,40.26,18300.0,21.6197,21.6465,21.5982,21.6197,18300.0
2010-06-09 10:15:00,40.26,40.28,40.2,40.2,21000.0,21.6197,21.6304,21.5875,21.5875,21000.0
2010-06-09 10:20:00,40.21,40.27,40.18,40.2,43300.0,21.5928,21.6251,21.5767,21.5875,43300.0
2010-06-09 10:25:00,40.21,40.23,40.18,40.19,22000.0,21.5928,21.6036,21.5767,21.5821,22000.0
2010-06-09 10:30:00,40.19,40.23,40.17,40.17,46300.0,21.5821,21.6036,21.5714,21.5714,46300.0
2010-06-09 10:35:00,40.18,40.24,40.15,40.17,43100.0,21.5767,21.609,21.5606,21.5714,43100.0
2010-06-09 10:40:00,40.17,40.25,40.15,40.23,36900.0,21.5714,21.6143,21.5606,21.6036,36900.0
2010-06-09 10:45:00,40.24,40.29,40.24,40.25,47300.0,21.609,21.6358,21.609,21.6143,47300.0
2010-06-09 10:50:00,40.25,40.27,40.21,40.21,25300.0,21.6143,21.6251,21.5928,21.5928,25300.0
2010-06-09 10:55:00,40.21,40.26,40.19,40.25,18100.0,21.5928,21.6197,21.5821,21.6143,18100.0
2010-06-09 11:00:00,40.25,40.29,40.21,40.28,22500.0,21.6143,21.6358,21.5928,21.6304,22500.0
2010-06-09 11:05:00,40.28,40.34,40.27,40.32,26800.0,21.6304,21.6627,21.6251,21.6519,26800.0
2010-06-09 11:10:00,40.33,40.36,40.32,40.34,26100.0,21.6573,21.6734,21.6519,21.6627,26100.0
2010-06-09 11:15:00,40.34,40.35,40.31,40.31,20100.0,21.6627,21.668,21.6465,21.6465,20100.0
2010-06-09 11:20:00,40.32,40.33,40.26,40.27,37900.0,21.6519,21.6573,21.6197,21.6251,37900.0
2010-06-09 11:25:00,40.28,40.38,40.27,40.34,50500.0,21.6304,21.6841,21.6251,21.6627,50500.0
2010-06-09 11:30:00,40.33,40.33,40.28,40.3,25800.0,21.6573,21.6573,21.6304,21.6412,25800.0
2010-06-09 11:35:00,40.31,40.35,40.26,40.27,126600.0,21.6465,21.668,21.6197,21.6251,126600.0
2010-06-09 11:40:00,40.26,40.3,40.19,40.2,54000.0,21.6197,21.6412,21.5821,21.5875,54000.0
2010-06-09 11:45:00,40.19,40.24,40.19,40.23,28700.0,21.5821,21.609,21.5821,21.6036,28700.0
2010-06-09 11:50:00,40.25,40.27,40.23,40.25,17900.0,21.6143,21.6251,21.6036,21.6143,17900.0
2010-06-09 11:55:00,40.24,40.27,40.19,40.22,43700.0,21.609,21.6251,21.5821,21.5982,43700.0
2010-06-09 12:00:00,40.22,40.22,40.2,40.21,13800.0,21.5982,21.5982,21.5875,21.5928,13800.0
2010-06-09 12:05:00,40.2,40.28,40.18,40.28,16600.0,21.5875,21.6304,21.5767,21.6304,16600.0
2010-06-09 12:10:00,40.27,40.27,40.2,40.21,19800.0,21.6251,21.6251,21.5875,21.5928,19800.0
2010-06-09 12:15:00,40.21,40.26,40.21,40.25,13200.0,21.5928,21.6197,21.5928,21.6143,13200.0
2010-06-09 12:20:00,40.25,40.28,40.24,40.27,15600.0,21.6143,21.6304,21.609,21.6251,15600.0
2010-06-09 12:25:00,40.26,40.27,40.18,40.19,31300.0,21.6197,21.6251,21.5767,21.5821,31300.0
2010-06-09 12:30:00,40.2,40.24,40.2,40.21,24500.0,21.5875,21.609,21.5875,21.5928,24500.0
2010-06-09 12:35:00,40.22,40.28,40.22,40.27,16600.0,21.5982,21.6304,21.5982,21.6251,16600.0
2010-06-09 12:40:00,40.26,40.28,40.23,40.23,10300.0,21.6197,21.6304,21.6036,21.6036,10300.0
2010-06-09 12:45:00,40.23,40.24,40.19,40.23,23800.0,21.6036,21.609,21.5821,21.6036,23800.0
2010-06-09 12:50:00,40.22,40.27,40.21,40.27,27100.0,21.5982,21.6251,21.5928,21.6251,27100.0
2010-06-09 12:55:00,40.26,40.26,40.21,40.21,15200.0,21.6197,21.6197,21.5928,21.5928,15200.0
2010-06-09 13:00:00,40.22,40.22,40.17,40.17,22700.0,21.5982,21.5982,21.5714,21.5714,22700.0
2010-06-09 13:05:00,40.18,40.22,40.17,40.21,9900.0,21.5767,21.5982,21.5714,21.5928,9900.0
2010-06-09 13:10:00,40.22,40.26,40.22,40.24,14200.0,21.5982,21.6197,21.5982,21.609,14200.0
2010-06-09 13:15:00,40.24,40.28,40.21,40.27,8500.0,21.609,21.6304,21.5928,21.6251,8500.0
2010-06-09 13:20:00,40.27,40.29,40.25,40.29,15300.0,21.6251,21.6358,21.6143,21.6358,15300.0
2010-06-09 13:25:00,40.3,40.33,40.24,40.25,10600.0,21.6412,21.6573,21.609,21.6143,10600.0
2010-06-09 13:30:00,40.25,40.29,40.21,40.21,16500.0,21.6143,21.6358,21.5928,21.5928,16500.0
2010-06-09 13:35:00,40.21,40.25,40.19,40.19,9300.0,21.5928,21.6143,21.5821,21.5821,9300.0
2010-06-09 13:40:00,40.19,40.25,40.17,40.24,20800.0,21.5821,21.6143,21.5714,21.609,20800.0
2010-06-09 13:45:00,40.24,40.27,40.22,40.25,10100.0,21.609,21.6251,21.5982,21.6143,10100.0
2010-06-09 13:50:00,40.25,40.32,40.25,40.28,11900.0,21.6143,21.6519,21.6143,21.6304,11900.0
2010-06-09 13:55:00,40.29,40.33,40.25,40.32,18400.0,21.6358,21.6573,21.6143,21.6519,18400.0
2010-06-09 14:00:00,40.34,40.34,40.18,40.2,43400.0,21.6627,21.6627,21.5767,21.5875,43400.0
2010-06-09 14:05:00,40.2,40.2,40.11,40.15,31600.0,21.5875,21.5875,21.5391,21.5606,31600.0
2010-06-09 14:10:00,40.16,40.25,40.15,40.25,14300.0,21.566,21.6143,21.5606,21.6143,14300.0
2010-06-09 14:15:00,40.26,40.3,40.21,40.25,12600.0,21.6197,21.6412,21.5928,21.6143,12600.0
2010-06-09 14:20:00,40.23,40.25,40.19,40.24,12000.0,21.6036,21.6143,21.5821,21.609,12000.0
2010-06-09 14:25:00,40.23,40.27,40.2,40.25,17500.0,21.6036,21.6251,21.5875,21.6143,17500.0
2010-06-09 14:30:00,40.26,40.26,40.21,40.21,12500.0,21.6197,21.6197,21.5928,21.5928,12500.0
2010-06-09 14:35:00,40.21,40.25,40.19,40.25,17000.0,21.5928,21.6143,21.5821,21.6143,17000.0
2010-06-09 14:40:00,40.25,40.25,40.16,40.18,12900.0,21.6143,21.6143,21.566,21.5767,12900.0
2010-06-09 14:45:00,40.17,40.22,40.09,40.16,19600.0,21.5714,21.5982,21.5284,21.566,19600.0
2010-06-09 14:50:00,40.16,40.16,40.1,40.11,11200.0,21.566,21.566,21.5338,21.5391,11200.0
2010-06-09 14:55:00,40.12,40.13,40.0,40.01,21400.0,21.5445,21.5499,21.4801,21.4854,21400.0
2010-06-09 15:00:00,40.0,40.09,39.98,40.04,27600.0,21.4801,21.5284,21.4693,21.5016,27600.0
2010-06-09 15:05:00,40.05,40.1,40.01,40.05,19200.0,21.5069,21.5338,21.4854,21.5069,19200.0
2010-06-09 15:10:00,40.05,40.05,39.95,39.96,21500.0,21.5069,21.5069,21.4532,21.4586,21500.0
2010-06-09 15:15:00,39.97,40.0,39.87,39.89,35100.0,21.464,21.4801,21.4103,21.421,35100.0
2010-06-09 15:20:00,39.89,39.94,39.84,39.92,50200.0,21.421,21.4479,21.3942,21.4371,50200.0
2010-06-09 15:25:00,39.92,40.01,39.9,39.99,100500.0,21.4371,21.4854,21.4264,21.4747,100500.0
2010-06-09 15:30:00,39.99,40.01,39.91,39.91,70900.0,21.4747,21.4854,21.4317,21.4317,70900.0
2010-06-09 15:35:00,39.91,39.95,39.8,39.88,76900.0,21.4317,21.4532,21.3727,21.4156,76900.0
2010-06-09 15:40:00,39.87,39.92,39.83,39.87,38900.0,21.4103,21.4371,21.3888,21.4103,38900.0
2010-06-09 15:45:00,39.88,39.91,39.82,39.87,54300.0,21.4156,21.4317,21.3834,21.4103,54300.0
2010-06-09 15:50:00,39.88,39.89,39.77,39.85,96900.0,21.4156,21.421,21.3566,21.3995,96900.0
2010-06-09 15:55:00,39.85,39.95,39.78,39.89,211600.0,21.3995,21.4532,21.3619,21.421,211600.0
2010-06-10 09:30:00,40.37,40.65,40.37,40.59,53000.0,21.6788,21.8291,21.6788,21.7969,53000.0
2010-06-10 09:35:00,40.59,40.65,40.58,40.6,20000.0,21.7969,21.8291,21.7915,21.8023,20000.0
2010-06-10 09:40:00,40.61,40.62,40.37,40.4,80100.0,21.8076,21.813,21.6788,21.6949,80100.0
2010-06-10 09:45:00,40.4,40.44,40.34,40.39,25900.0,21.6949,21.7164,21.6627,21.6895,25900.0
2010-06-10 09:50:00,40.39,40.65,40.39,40.64,37600.0,21.6895,21.8291,21.6895,21.8238,37600.0
2010-06-10 09:55:00,40.64,40.7,40.63,40.69,26400.0,21.8238,21.856,21.8184,21.8506,26400.0
2010-06-10 10:00:00,40.7,40.77,40.69,40.74,37400.0,21.856,21.8936,21.8506,21.8775,37400.0
2010-06-10 10:05:00,40.76,40.8,40.67,40.7,25000.0,21.8882,21.9097,21.8399,21.856,25000.0
2010-06-10 10:10:00,40.69,40.72,40.65,40.69,21200.0,21.8506,21.8667,21.8291,21.8506,21200.0
2010-06-10 10:15:00,40.7,40.78,40.69,40.7,33500.0,21.856,21.8989,21.8506,21.856,33500.0
2010-06-10 10:20:00,40.71,40.72,40.62,40.64,24400.0,21.8613,21.8667,21.813,21.8238,24400.0
2010-06-10 10:25:00,40.64,40.64,40.52,40.57,30400.0,21.8238,21.8238,21.7593,21.7862,30400.0
2010-06-10 10:30:00,40.56,40.58,40.47,40.48,25200.0,21.7808,21.7915,21.7325,21.7378,25200.0
2010-06-10 10:35:00,40.48,40.51,40.43,40.51,21300.0,21.7378,21.7539,21.711,21.7539,21300.0
2010-06-10 10:40:00,40.5,40.55,40.49,40.52,19400.0,21.7486,21.7754,21.7432,21.7593,19400.0
2010-06-10 10:45:00,40.52,40.54,40.49,40.54,15000.0,21.7593,21.7701,21.7432,21.7701,15000.0
2010-06-10 10:50:00,40.54,40.54,40.49,40.54,20200.0,21.7701,21.7701,21.7432,21.7701,20200.0
2010-06-10 10:55:00,40.54,40.64,40.53,40.62,21100.0,21.7701,21.8238,21.7647,21.813,21100.0
2010-06-10 11:00:00,40.62,40.68,40.61,40.68,28600.0,21.813,21.8452,21.8076,21.8452,28600.0
2010-06-10 11:05:00,40.68,40.69,40.64,40.64,17000.0,21.8452,21.8506,21.8238,21.8238,17000.0
2010-06-10 11:10:00,40.64,40.72,40.64,40.65,28000.0,21.8238,21.8667,21.8238,21.8291,28000.0
2010-06-10 11:15:00,40.65,40.68,40.65,40.66,17700.0,21.8291,21.8452,21.8291,21.8345,17700.0
2010-06-10 11:20:00,40.66,40.68,40.66,40.66,17600.0,21.8345,21.8452,21.8345,21.8345,17600.0
2010-06-10 11:25:00,40.66,40.67,40.65,40.65,24800.0,21.8345,21.8399,21.8291,21.8291,24800.0
2010-06-10 11:30:00,40.65,40.74,40.65,40.73,23000.0,21.8291,21.8775,21.8291,21.8721,23000.0
2010-06-10 11:35:00,40.73,40.76,40.71,40.76,26000.0,21.8721,21.8882,21.8613,21.8882,26000.0
2010-06-10 11:40:00,40.76,40.76,40.7,40.7,24800.0,21.8882,21.8882,21.856,21.856,24800.0
2010-06-10 11:45:00,40.69,40.7,40.66,40.66,19900.0,21.8506,21.856,21.8345,21.8345,19900.0
2010-06-10 11:50:00,40.67,40.68,40.63,40.64,35800.0,21.8399,21.8452,21.8184,21.8238,35800.0
2010-06-10 11:55:00,40.63,40.63,40.56,40.57,26200.0,21.8184,21.8184,21.7808,21.7862,26200.0
2010-06-10 12:00:00,40.58,40.58,40.54,40.56,22600.0,21.7915,21.7915,21.7701,21.7808,22600.0
2010-06-10 12:05:00,40.56,40.6,40.5,40.5,15200.0,21.7808,21.8023,21.7486,21.7486,15200.0
2010-06-10 12:10:00,40.51,40.52,40.44,40.46,10200.0,21.7539,21.7593,21.7164,21.7271,10200.0
2010-06-10 12:15:00,40.47,40.52,40.47,40.49,12500.0,21.7325,21.7593,21.7325,21.7432,12500.0
2010-06-10 12:20:00,40.5,40.57,40.5,40.53,15600.0,21.7486,21.7862,21.7486,21.7647,15600.0
2010-06-10 12:25:00,40.54,40.55,40.47,40.5,31500.0,21.7701,21.7754,21.7325,21.7486,31500.0
2010-06-10 12:30:00,40.5,40.57,40.5,40.56,11800.0,21.7486,21.7862,21.7486,21.7808,11800.0
2010-06-10 12:35:00,40.56,40.56,40.48,40.51,27400.0,21.7808,21.7808,21.7378,21.7539,27400.0
2010-06-10 12:40:00,40.51,40.52,40.43,40.43,15900.0,21.7539,21.7593,21.711,21.711,15900.0
2010-06-10 12:45:00,40.43,40.46,40.39,40.46,35600.0,21.711,21.7271,21.6895,21.7271,35600.0
2010-06-10 12:50:00,40.46,40.49,40.44,40.46,8700.0,21.7271,21.7432,21.7164,21.7271,8700.0
2010-06-10 12:55:00,40.45,40.45,40.39,40.43,18900.0,21.7217,21.7217,21.6895,21.711,18900.0
2010-06-10 13:00:00,40.45,40.45,40.36,40.37,37000.0,21.7217,21.7217,21.6734,21.6788,37000.0
2010-06-10 13:05:00,40.37,40.44,40.37,40.41,16700.0,21.6788,21.7164,21.6788,21.7002,16700.0
2010-06-10 13:10:00,40.4,40.45,40.39,40.44,13300.0,21.6949,21.7217,21.6895,21.7164,13300.0
2010-06-10 13:15:00,40.44,40.44,40.36,40.38,17300.0,21.7164,21.7164,21.6734,21.6841,17300.0
2010-06-10 13:20:00,40.39,40.43,40.37,40.43,14300.0,21.6895,21.711,21.6788,21.711,14300.0
2010-06-10 13:25:00,40.43,40.52,40.43,40.49,26300.0,21.711,21.7593,21.711,21.7432,26300.0
2010-06-10 13:30:00,40.48,40.52,40.47,40.51,15300.0,21.7378,21.7593,21.7325,21.7539,15300.0
2010-06-10 13:35:00,40.5,40.55,40.49,40.54,13400.0,21.7486,21.7754,21.7432,21.7701,13400.0
2010-06-10 13:40:00,40.55,40.55,40.51,40.52,12800.0,21.7754,21.7754,21.7539,21.7593,12800.0
2010-06-10 13:45:00,40.53,40.58,40.53,40.58,11200.0,21.7647,21.7915,21.7647,21.7915,11200.0
2010-06-10 13:50:00,40.59,40.62,40.59,40.6,12200.0,21.7969,21.813,21.7969,21.8023,12200.0
2010-06-10 13:55:00,40.6,40.61,40.56,40.57,11700.0,21.8023,21.8076,21.7808,21.7862,11700.0
2010-06-10 14:00:00,40.56,40.58,40.52,40.55,8400.0,21.7808,21.7915,21.7593,21.7754,8400.0
2010-06-10 14:05:00,40.54,40.56,40.47,40.47,27200.0,21.7701,21.7808,21.7325,21.7325,27200.0
2010-06-10 14:10:00,40.48,40.53,40.47,40.5,12100.0,21.7378,21.7647,21.7325,21.7486,12100.0
2010-06-10 14:15:00,40.5,40.57,40.49,40.54,13200.0,21.7486,21.7862,21.7432,21.7701,13200.0
2010-06-10 14:20:00,40.53,40.56,40.52,40.52,27400.0,21.7647,21.7808,21.7593,21.7593,27400.0
2010-06-10 14:25:00,40.53,40.55,40.51,40.53,17100.0,21.7647,21.7754,21.7539,21.7647,17100.0
2010-06-10 14:30:00,40.52,40.53,40.51,40.52,19100.0,21.7593,21.7647,21.7539,21.7593,19100.0
2010-06-10 14:35:00,40.53,40.56,40.53,40.54,59900.0,21.7647,21.7808,21.7647,21.7701,59900.0
2010-06-10 14:40:00,40.53,40.65,40.53,40.65,24200.0,21.7647,21.8291,21.7647,21.8291,24200.0
2010-06-10 14:45:00,40.65,40.67,40.6,40.64,31800.0,21.8291,21.8399,21.8023,21.8238,31800.0
2010-06-10 14:50:00,40.64,40.65,40.6,40.62,18400.0,21.8238,21.8291,21.8023,21.813,18400.0
2010-06-10 14:55:00,40.63,40.65,40.58,40.59,16900.0,21.8184,21.8291,21.7915,21.7969,16900.0
2010-06-10 15:00:00,40.6,40.65,40.56,40.57,26800.0,21.8023,21.8291,21.7808,21.7862,26800.0
2010-06-10 15:05:00,40.56,40.66,40.56,40.64,35100.0,21.7808,21.8345,21.7808,21.8238,35100.0
2010-06-10 15:10:00,40.63,40.66,40.6,40.61,23000.0,21.8184,21.8345,21.8023,21.8076,23000.0
2010-06-10 15:15:00,40.61,40.72,40.6,40.7,29600.0,21.8076,21.8667,21.8023,21.856,29600.0
2010-06-10 15:20:00,40.69,40.75,40.66,40.7,41500.0,21.8506,21.8828,21.8345,21.856,41500.0
2010-06-10 15:25:00,40.69,40.72,40.67,40.69,20000.0,21.8506,21.8667,21.8399,21.8506,20000.0
2010-06-10 15:30:00,40.69,40.74,40.63,40.67,29700.0,21.8506,21.8775,21.8184,21.8399,29700.0
2010-06-10 15:35:00,40.67,40.68,40.62,40.62,45900.0,21.8399,21.8452,21.813,21.813,45900.0
2010-06-10 15:40:00,40.62,40.68,40.61,40.67,40700.0,21.813,21.8452,21.8076,21.8399,40700.0
2010-06-10 15:45:00,40.67,40.71,40.62,40.7,51400.0,21.8399,21.8613,21.813,21.856,51400.0
2010-06-10 15:50:00,40.7,40.78,40.69,40.76,96100.0,21.856,21.8989,21.8506,21.8882,96100.0
2010-06-10 15:55:00,40.76,40.82,40.76,40.8,180200.0,21.8882,21.9204,21.8882,21.9097,180200.0
2010-06-11 09:30:00,40.41,40.52,40.38,40.4,42200.0,21.7002,21.7593,21.6841,21.6949,42200.0
2010-06-11 09:35:00,40.4,40.4,40.22,40.25,30700.0,21.6949,21.6949,21.5982,21.6143,30700.0
2010-06-11 09:40:00,40.25,40.35,40.2,40.22,34100.0,21.6143,21.668,21.5875,21.5982,34100.0
2010-06-11 09:45:00,40.22,40.26,40.18,40.26,24200.0,21.5982,21.6197,21.5767,21.6197,24200.0
2010-06-11 09:50:00,40.26,40.49,40.26,40.48,29200.0,21.6197,21.7432,21.6197,21.7378,29200.0
2010-06-11 09:55:00,40.49,40.64,40.44,40.46,28600.0,21.7432,21.8238,21.7164,21.7271,28600.0
2010-06-11 10:00:00,40.46,40.56,40.38,40.54,35800.0,21.7271,21.7808,21.6841,21.7701,35800.0
2010-06-11 10:05:00,40.54,40.7,40.44,40.63,39900.0,21.7701,21.856,21.7164,21.8184,39900.0
2010-06-11 10:10:00,40.63,40.63,40.47,40.47,32300.0,21.8184,21.8184,21.7325,21.7325,32300.0
2010-06-11 10:15:00,40.46,40.47,40.35,40.35,47200.0,21.7271,21.7325,21.668,21.668,47200.0
2010-06-11 10:20:00,40.35,40.42,40.35,40.39,44300.0,21.668,21.7056,21.668,21.6895,44300.0
2010-06-11 10:25:00,40.39,40.46,40.38,40.45,29800.0,21.6895,21.7271,21.6841,21.7217,29800.0
2010-06-11 10:30:00,40.46,40.51,40.42,40.46,18900.0,21.7271,21.7539,21.7056,21.7271,18900.0
2010-06-11 10:35:00,40.45,40.46,40.43,40.46,9500.0,21.7217,21.7271,21.711,21.7271,9500.0
2010-06-11 10:40:00,40.46,40.47,40.42,40.43,19300.0,21.7271,21.7325,21.7056,21.711,19300.0
2010-06-11 10:45:00,40.43,40.43,40.39,40.4,18400.0,21.711,21.711,21.6895,21.6949,18400.0
2010-06-11 10:50:00,40.4,40.41,40.28,40.3,34800.0,21.6949,21.7002,21.6304,21.6412,34800.0
2010-06-11 10:55:00,40.3,40.31,40.27,40.28,27300.0,21.6412,21.6465,21.6251,21.6304,27300.0
2010-06-11 11:00:00,40.29,40.31,40.27,40.3,14200.0,21.6358,21.6465,21.6251,21.6412,14200.0
2010-06-11 11:05:00,40.28,40.35,40.27,40.35,21500.0,21.6304,21.668,21.6251,21.668,21500.0
2010-06-11 11:10:00,40.35,40.4,40.34,40.35,22400.0,21.668,21.6949,21.6627,21.668,22400.0
2010-06-11 11:15:00,40.35,40.35,40.28,40.35,8900.0,21.668,21.668,21.6304,21.668,8900.0
2010-06-11 11:20:00,40.34,40.36,40.32,40.34,16500.0,21.6627,21.6734,21.6519,21.6627,16500.0
2010-06-11 11:25:00,40.33,40.41,40.32,40.4,12500.0,21.6573,21.7002,21.6519,21.6949,12500.0
2010-06-11 11:30:00,40.4,40.43,40.39,40.43,18200.0,21.6949,21.711,21.6895,21.711,18200.0
2010-06-11 11:35:00,40.42,40.42,40.34,40.34,16000.0,21.7056,21.7056,21.6627,21.6627,16000.0
2010-06-11 11:40:00,40.34,40.34,40.22,40.25,29200.0,21.6627,21.6627,21.5982,21.6143,29200.0
2010-06-11 11:45:00,40.24,40.26,40.2,40.2,12000.0,21.609,21.6197,21.5875,21.5875,12000.0
2010-06-11 11:50:00,40.2,40.27,40.2,40.26,8500.0,21.5875,21.6251,21.5875,21.6197,8500.0
2010-06-11 11:55:00,40.26,40.3,40.24,40.3,16600.0,21.6197,21.6412,21.609,21.6412,16600.0
2010-06-11 12:00:00,40.3,40.33,40.28,40.3,15700.0,21.6412,21.6573,21.6304,21.6412,15700.0
2010-06-11 12:05:00,40.29,40.35,40.28,40.35,10500.0,21.6358,21.668,21.6304,21.668,10500.0
2010-06-11 12:10:00,40.36,40.38,40.32,40.35,12400.0,21.6734,21.6841,21.6519,21.668,12400.0
2010-06-11 12:15:00,40.36,40.43,40.36,40.43,15200.0,21.6734,21.711,21.6734,21.711,15200.0
2010-06-11 12:20:00,40.42,40.42,40.37,40.38,12300.0,21.7056,21.7056,21.6788,21.6841,12300.0
2010-06-11 12:25:00,40.37,40.38,40.34,40.38,15700.0,21.6788,21.6841,21.6627,21.6841,15700.0
2010-06-11 12:30:00,40.38,40.38,40.29,40.34,12200.0,21.6841,21.6841,21.6358,21.6627,12200.0
2010-06-11 12:35:00,40.33,40.34,40.31,40.32,7700.0,21.6573,21.6627,21.6465,21.6519,7700.0
2010-06-11 12:40:00,40.31,40.38,40.31,40.35,12900.0,21.6465,21.6841,21.6465,21.668,12900.0
2010-06-11 12:45:00,40.36,40.38,40.33,40.38,7000.0,21.6734,21.6841,21.6573,21.6841,7000.0
2010-06-11 12:50:00,40.37,40.38,40.33,40.34,8600.0,21.6788,21.6841,21.6573,21.6627,8600.0
2010-06-11 12:55:00,40.34,40.35,40.31,40.33,11100.0,21.6627,21.668,21.6465,21.6573,11100.0
2010-06-11 13:00:00,40.34,40.38,40.34,40.38,12200.0,21.6627,21.6841,21.6627,21.6841,12200.0
2010-06-11 13:05:00,40.38,40.44,40.38,40.41,11600.0,21.6841,21.7164,21.6841,21.7002,11600.0
2010-06-11 13:10:00,40.41,40.42,40.37,40.37,15600.0,21.7002,21.7056,21.6788,21.6788,15600.0
2010-06-11 13:15:00,40.38,40.39,40.38,40.39,15200.0,21.6841,21.6895,21.6841,21.6895,15200.0
2010-06-11 13:20:00,40.38,40.4,40.37,40.38,12800.0,21.6841,21.6949,21.6788,21.6841,12800.0
2010-06-11 13:25:00,40.38,40.42,40.37,40.39,12400.0,21.6841,21.7056,21.6788,21.6895,12400.0
2010-06-11 13:30:00,40.4,40.43,40.39,40.39,4600.0,21.6949,21.711,21.6895,21.6895,4600.0
2010-06-11 13:35:00,40.4,40.44,40.4,40.43,21400.0,21.6949,21.7164,21.6949,21.711,21400.0
2010-06-11 13:40:00,40.44,40.45,40.42,40.43,31100.0,21.7164,21.7217,21.7056,21.711,31100.0
2010-06-11 13:45:00,40.43,40.43,40.38,40.41,21400.0,21.711,21.711,21.6841,21.7002,21400.0
2010-06-11 13:50:00,40.4,40.42,40.38,40.41,5600.0,21.6949,21.7056,21.6841,21.7002,5600.0
2010-06-11 13:55:00,40.41,40.44,40.4,40.4,10300.0,21.7002,21.7164,21.6949,21.6949,10300.0
2010-06-11 14:00:00,40.4,40.47,40.37,40.46,9700.0,21.6949,21.7325,21.6788,21.7271,9700.0
2010-06-11 14:05:00,40.47,40.48,40.44,40.46,15900.0,21.7325,21.7378,21.7164,21.7271,15900.0
2010-06-11 14:10:00,40.46,40.46,40.37,40.37,16200.0,21.7271,21.7271,21.6788,21.6788,16200.0
2010-06-11 14:15:00,40.38,40.39,40.31,40.31,26200.0,21.6841,21.6895,21.6465,21.6465,26200.0
2010-06-11 14:20:00,40.31,40.34,40.28,40.29,28000.0,21.6465,21.6627,21.6304,21.6358,28000.0
2010-06-11 14:25:00,40.29,40.29,40.24,40.26,22200.0,21.6358,21.6358,21.609,21.6197,22200.0
2010-06-11 14:30:00,40.26,40.3,40.26,40.29,11900.0,21.6197,21.6412,21.6197,21.6358,11900.0
2010-06-11 14:35:00,40.29,40.31,40.27,40.29,24800.0,21.6358,21.6465,21.6251,21.6358,24800.0
2010-06-11 14:40:00,40.28,40.3,40.28,40.3,7300.0,21.6304,21.6412,21.6304,21.6412,7300.0
2010-06-11 14:45:00,40.29,40.38,40.29,40.36,22700.0,21.6358,21.6841,21.6358,21.6734,22700.0
2010-06-11 14:50:00,40.36,40.38,40.35,40.36,13300.0,21.6734,21.6841,21.668,21.6734,13300.0
2010-06-11 14:55:00,40.36,40.37,40.32,40.33,20100.0,21.6734,21.6788,21.6519,21.6573,20100.0
2010-06-11 15:00:00,40.33,40.35,40.32,40.33,13800.0,21.6573,21.668,21.6519,21.6573,13800.0
2010-06-11 15:05:00,40.33,40.33,40.25,40.27,33400.0,21.6573,21.6573,21.6143,21.6251,33400.0
2010-06-11 15:10:00,40.26,40.29,40.24,40.29,10100.0,21.6197,21.6358,21.609,21.6358,10100.0
2010-06-11 15:15:00,40.29,40.32,40.28,40.31,30900.0,21.6358,21.6519,21.6304,21.6465,30900.0
2010-06-11 15:20:00,40.3,40.31,40.28,40.3,26400.0,21.6412,21.6465,21.6304,21.6412,26400.0
2010-06-11 15:25:00,40.3,40.37,40.29,40.31,35100.0,21.6412,21.6788,21.6358,21.6465,35100.0
2010-06-11 15:30:00,40.32,40.37,40.3,40.37,49800.0,21.6519,21.6788,21.6412,21.6788,49800.0
2010-06-11 15:35:00,40.37,40.44,40.36,40.44,50300.0,21.6788,21.7164,21.6734,21.7164,50300.0
2010-06-11 15:40:00,40.44,40.5,40.44,40.48,81600.0,21.7164,21.7486,21.7164,21.7378,81600.0
2010-06-11 15:45:00,40.48,40.55,40.45,40.53,91700.0,21.7378,21.7754,21.7217,21.7647,91700.0
2010-06-11 15:50:00,40.53,40.58,40.47,40.58,63700.0,21.7647,21.7915,21.7325,21.7915,63700.0
2010-06-11 15:55:00,40.57,40.61,40.55,40.57,155200.0,21.7862,21.8076,21.7754,21.7862,155200.0
2010-06-14 09:30:00,41.0,41.0,40.8,40.89,57300.0,22.0171,22.0171,21.9097,21.958,57300.0
2010-06-14 09:35:00,40.91,41.0,40.8,40.94,37100.0,21.9687,22.0171,21.9097,21.9849,37100.0
2010-06-14 09:40:00,40.95,40.97,40.81,40.81,38400.0,21.9902,22.001,21.915,21.915,38400.0
2010-06-14 09:45:00,40.78,40.95,40.78,40.85,30500.0,21.8989,21.9902,21.8989,21.9365,30500.0
2010-06-14 09:50:00,40.85,40.88,40.76,40.76,22600.0,21.9365,21.9526,21.8882,21.8882,22600.0
2010-06-14 09:55:00,40.77,40.79,40.66,40.73,35800.0,21.8936,21.9043,21.8345,21.8721,35800.0
2010-06-14 10:00:00,40.73,40.77,40.73,40.74,31000.0,21.8721,21.8936,21.8721,21.8775,31000.0
2010-06-14 10:05:00,40.74,40.75,40.65,40.66,40100.0,21.8775,21.8828,21.8291,21.8345,40100.0
2010-06-14 10:10:00,40.65,40.78,40.64,40.77,53900.0,21.8291,21.8989,21.8238,21.8936,53900.0
2010-06-14 10:15:00,40.78,40.83,40.78,40.8,32800.0,21.8989,21.9258,21.8989,21.9097,32800.0
2010-06-14 10:20:00,40.8,40.84,40.72,40.73,53400.0,21.9097,21.9312,21.8667,21.8721,53400.0
2010-06-14 10:25:00,40.74,40.74,40.67,40.7,19500.0,21.8775,21.8775,21.8399,21.856,19500.0
2010-06-14 10:30:00,40.7,40.76,40.67,40.67,64300.0,21.856,21.8882,21.8399,21.8399,64300.0
2010-06-14 10:35:00,40.67,40.67,40.58,40.58,140200.0,21.8399,21.8399,21.7915,21.7915,140200.0
2010-06-14 10:40:00,40.58,40.6,40.53,40.56,61500.0,21.7915,21.8023,21.7647,21.7808,61500.0
2010-06-14 10:45:00,40.56,40.61,40.51,40.6,41600.0,21.7808,21.8076,21.7539,21.8023,41600.0
2010-06-14 10:50:00,40.61,40.67,40.59,40.66,18200.0,21.8076,21.8399,21.7969,21.8345,18200.0
2010-06-14 10:55:00,40.67,40.7,40.65,40.66,34700.0,21.8399,21.856,21.8291,21.8345,34700.0
2010-06-14 11:00:00,40.66,40.73,40.65,40.73,30000.0,21.8345,21.8721,21.8291,21.8721,30000.0
2010-06-14 11:05:00,40.74,40.82,40.74,40.81,16600.0,21.8775,21.9204,21.8775,21.915,16600.0
2010-06-14 11:10:00,40.81,40.84,40.79,40.82,18000.0,21.915,21.9312,21.9043,21.9204,18000.0
2010-06-14 11:15:00,40.82,40.82,40.75,40.77,30800.0,21.9204,21.9204,21.8828,21.8936,30800.0
2010-06-14 11:20:00,40.77,40.85,40.74,40.75,57400.0,21.8936,21.9365,21.8775,21.8828,57400.0
2010-06-14 11:25:00,40.75,40.77,40.7,40.73,27700.0,21.8828,21.8936,21.856,21.8721,27700.0
2010-06-14 11:30:00,40.73,40.75,40.69,40.71,16800.0,21.8721,21.8828,21.8506,21.8613,16800.0
2010-06-14 11:35:00,40.71,40.71,40.64,40.65,29500.0,21.8613,21.8613,21.8238,21.8291,29500.0
2010-06-14 11:40:00,40.65,40.73,40.65,40.73,13600.0,21.8291,21.8721,21.8291,21.8721,13600.0
2010-06-14 11:45:00,40.72,40.76,40.72,40.75,13700.0,21.8667,21.8882,21.8667,21.8828,13700.0
2010-06-14 11:50:00,40.76,40.8,40.76,40.8,6800.0,21.8882,21.9097,21.8882,21.9097,6800.0
2010-06-14 11:55:00,40.81,40.84,40.81,40.82,10000.0,21.915,21.9312,21.915,21.9204,10000.0
2010-06-14 12:00:00,40.81,40.84,40.8,40.83,12600.0,21.915,21.9312,21.9097,21.9258,12600.0
2010-06-14 12:05:00,40.83,40.83,40.79,40.8,14200.0,21.9258,21.9258,21.9043,21.9097,14200.0
2010-06-14 12:10:00,40.8,40.84,40.79,40.84,9700.0,21.9097,21.9312,21.9043,21.9312,9700.0
2010-06-14 12:15:00,40.83,40.86,40.8,40.82,10200.0,21.9258,21.9419,21.9097,21.9204,10200.0
2010-06-14 12:20:00,40.81,40.84,40.8,40.8,23700.0,21.915,21.9312,21.9097,21.9097,23700.0
2010-06-14 12:25:00,40.8,40.82,40.77,40.81,22800.0,21.9097,21.9204,21.8936,21.915,22800.0
2010-06-14 12:30:00,40.81,40.84,40.79,40.82,20100.0,21.915,21.9312,21.9043,21.9204,20100.0
2010-06-14 12:35:00,40.82,40.83,40.78,40.79,14100.0,21.9204,21.9258,21.8989,21.9043,14100.0
2010-06-14 12:40:00,40.79,40.82,40.79,40.8,9000.0,21.9043,21.9204,21.9043,21.9097,9000.0
2010-06-14 12:45:00,40.8,40.83,40.76,40.76,27800.0,21.9097,21.9258,21.8882,21.8882,27800.0
2010-06-14 12:50:00,40.76,40.77,40.7,40.72,27000.0,21.8882,21.8936,21.856,21.8667,27000.0
2010-06-14 12:55:00,40.71,40.72,40.62,40.62,23800.0,21.8613,21.8667,21.813,21.813,23800.0
2010-06-14 13:00:00,40.63,40.67,40.61,40.67,43500.0,21.8184,21.8399,21.8076,21.8399,43500.0
2010-06-14 13:05:00,40.67,40.7,40.58,40.66,39800.0,21.8399,21.856,21.7915,21.8345,39800.0
2010-06-14 13:10:00,40.67,40.7,40.61,40.67,16400.0,21.8399,21.856,21.8076,21.8399,16400.0
2010-06-14 13:15:00,40.67,40.7,40.64,40.66,21400.0,21.8399,21.856,21.8238,21.8345,21400.0
2010-06-14 13:20:00,40.67,40.75,40.66,40.74,20200.0,21.8399,21.8828,21.8345,21.8775,20200.0
2010-06-14 13:25:00,40.74,40.75,40.69,40.71,6100.0,21.8775,21.8828,21.8506,21.8613,6100.0
2010-06-14 13:30:00,40.72,40.73,40.7,40.71,6700.0,21.8667,21.8721,21.856,21.8613,6700.0
2010-06-14 13:35:00,40.71,40.76,40.71,40.74,15900.0,21.8613,21.8882,21.8613,21.8775,15900.0
2010-06-14 13:40:00,40.74,40.74,40.72,40.73,6000.0,21.8775,21.8775,21.8667,21.8721,6000.0
2010-06-14 13:45:00,40.73,40.77,40.72,40.72,14300.0,21.8721,21.8936,21.8667,21.8667,14300.0
2010-06-14 13:50:00,40.72,40.72,40.69,40.69,11200.0,21.8667,21.8667,21.8506,21.8506,11200.0
2010-06-14 13:55:00,40.7,40.71,40.65,40.65,18200.0,21.856,21.8613,21.8291,21.8291,18200.0
2010-06-14 14:00:00,40.65,40.66,40.55,40.59,84500.0,21.8291,21.8345,21.7754,21.7969,84500.0
2010-06-14 14:05:00,40.59,40.68,40.58,40.68,34100.0,21.7969,21.8452,21.7915,21.8452,34100.0
2010-06-14 14:10:00,40.68,40.76,40.68,40.76,30500.0,21.8452,21.8882,21.8452,21.8882,30500.0
2010-06-14 14:15:00,40.75,40.75,40.64,40.68,24400.0,21.8828,21.8828,21.8238,21.8452,24400.0
2010-06-14 14:20:00,40.69,40.72,40.63,40.71,26300.0,21.8506,21.8667,21.8184,21.8613,26300.0
2010-06-14 14:25:00,40.71,40.74,40.69,40.72,28800.0,21.8613,21.8775,21.8506,21.8667,28800.0
2010-06-14 14:30:00,40.72,40.72,40.59,40.65,39100.0,21.8667,21.8667,21.7969,21.8291,39100.0
2010-06-14 14:35:00,40.66,40.67,40.62,40.63,18000.0,21.8345,21.8399,21.813,21.8184,18000.0
2010-06-14 14:40:00,40.63,40.64,40.6,40.61,20800.0,21.8184,21.8238,21.8023,21.8076,20800.0
2010-06-14 14:45:00,40.61,40.69,40.6,40.67,21000.0,21.8076,21.8506,21.8023,21.8399,21000.0
2010-06-14 14:50:00,40.68,40.74,40.67,40.74,18700.0,21.8452,21.8775,21.8399,21.8775,18700.0
2010-06-14 14:55:00,40.75,40.76,40.73,40.74,20600.0,21.8828,21.8882,21.8721,21.8775,20600.0
2010-06-14 15:00:00,40.74,40.76,40.65,40.66,19700.0,21.8775,21.8882,21.8291,21.8345,19700.0
2010-06-14 15:05:00,40.66,40.76,40.65,40.75,21300.0,21.8345,21.8882,21.8291,21.8828,21300.0
2010-06-14 15:10:00,40.75,40.75,40.71,40.71,12800.0,21.8828,21.8828,21.8613,21.8613,12800.0
2010-06-14 15:15:00,40.72,40.77,40.72,40.74,20000.0,21.8667,21.8936,21.8667,21.8775,20000.0
2010-06-14 15:20:00,40.74,40.75,40.67,40.7,20800.0,21.8775,21.8828,21.8399,21.856,20800.0
2010-06-14 15:25:00,40.7,40.7,40.65,40.69,20500.0,21.856,21.856,21.8291,21.8506,20500.0
2010-06-14 15:30:00,40.69,40.69,40.63,40.63,36000.0,21.8506,21.8506,21.8184,21.8184,36000.0
2010-06-14 15:35:00,40.63,40.65,40.59,40.61,28400.0,21.8184,21.8291,21.7969,21.8076,28400.0
2010-06-14 15:40:00,40.61,40.62,40.55,40.6,45100.0,21.8076,21.813,21.7754,21.8023,45100.0
2010-06-14 15:45:00,40.59,40.6,40.55,40.56,72100.0,21.7969,21.8023,21.7754,21.7808,72100.0
2010-06-14 15:50:00,40.55,40.59,40.47,40.5,59600.0,21.7754,21.7969,21.7325,21.7486,59600.0
2010-06-14 15:55:00,40.51,40.54,40.47,40.51,164600.0,21.7539,21.7701,21.7325,21.7539,164600.0
2010-06-15 09:30:00,40.78,40.82,40.7,40.78,41800.0,21.8989,21.9204,21.856,21.8989,41800.0
2010-06-15 09:35:00,40.8,40.85,40.73,40.81,43800.0,21.9097,21.9365,21.8721,21.915,43800.0
2010-06-15 09:40:00,40.81,40.83,40.78,40.83,33700.0,21.915,21.9258,21.8989,21.9258,33700.0
2010-06-15 09:45:00,40.84,40.91,40.79,40.8,34900.0,21.9312,21.9687,21.9043,21.9097,34900.0
2010-06-15 09:50:00,40.79,40.81,40.7,40.7,48800.0,21.9043,21.915,21.856,21.856,48800.0
2010-06-15 09:55:00,40.71,40.79,40.71,40.71,29200.0,21.8613,21.9043,21.8613,21.8613,29200.0
2010-06-15 10:00:00,40.7,40.77,40.66,40.74,18600.0,21.856,21.8936,21.8345,21.8775,18600.0
2010-06-15 10:05:00,40.75,40.82,40.71,40.73,25900.0,21.8828,21.9204,21.8613,21.8721,25900.0
2010-06-15 10:10:00,40.71,40.74,40.67,40.72,38900.0,21.8613,21.8775,21.8399,21.8667,38900.0
2010-06-15 10:15:00,40.71,40.77,40.69,40.77,16900.0,21.8613,21.8936,21.8506,21.8936,16900.0
2010-06-15 10:20:00,40.77,40.81,40.75,40.78,23200.0,21.8936,21.915,21.8828,21.8989,23200.0
2010-06-15 10:25:00,40.78,40.87,40.78,40.83,20600.0,21.8989,21.9473,21.8989,21.9258,20600.0
2010-06-15 10:30:00,40.84,40.88,40.81,40.83,24100.0,21.9312,21.9526,21.915,21.9258,24100.0
2010-06-15 10:35:00,40.84,40.89,40.84,40.84,17800.0,21.9312,21.958,21.9312,21.9312,17800.0
2010-06-15 10:40:00,40.84,40.85,40.77,40.83,36400.0,21.9312,21.9365,21.8936,21.9258,36400.0
2010-06-15 10:45:00,40.82,40.91,40.81,40.87,15000.0,21.9204,21.9687,21.915,21.9473,15000.0
2010-06-15 10:50:00,40.87,40.88,40.82,40.87,18700.0,21.9473,21.9526,21.9204,21.9473,18700.0
2010-06-15 10:55:00,40.87,40.88,40.85,40.85,21900.0,21.9473,21.9526,21.9365,21.9365,21900.0
2010-06-15 11:00:00,40.85,40.86,40.82,40.84,43500.0,21.9365,21.9419,21.9204,21.9312,43500.0
2010-06-15 11:05:00,40.84,40.85,40.78,40.78,81900.0,21.9312,21.9365,21.8989,21.8989,81900.0
2010-06-15 11:10:00,40.79,40.82,40.78,40.82,11700.0,21.9043,21.9204,21.8989,21.9204,11700.0
2010-06-15 11:15:00,40.82,40.86,40.82,40.85,23800.0,21.9204,21.9419,21.9204,21.9365,23800.0
2010-06-15 11:20:00,40.85,40.86,40.83,40.86,30300.0,21.9365,21.9419,21.9258,21.9419,30300.0
2010-06-15 11:25:00,40.85,40.86,40.73,40.79,50300.0,21.9365,21.9419,21.8721,21.9043,50300.0
2010-06-15 11:30:00,40.78,40.81,40.78,40.81,12600.0,21.8989,21.915,21.8989,21.915,12600.0
2010-06-15 11:35:00,40.8,40.83,40.79,40.79,25700.0,21.9097,21.9258,21.9043,21.9043,25700.0
2010-06-15 11:40:00,40.8,40.8,40.75,40.78,48200.0,21.9097,21.9097,21.8828,21.8989,48200.0
2010-06-15 11:45:00,40.78,40.78,40.75,40.76,28600.0,21.8989,21.8989,21.8828,21.8882,28600.0
2010-06-15 11:50:00,40.76,40.82,40.75,40.8,72500.0,21.8882,21.9204,21.8828,21.9097,72500.0
2010-06-15 11:55:00,40.81,40.82,40.78,40.79,17800.0,21.915,21.9204,21.8989,21.9043,17800.0
2010-06-15 12:00:00,40.8,40.81,40.77,40.79,25800.0,21.9097,21.915,21.8936,21.9043,25800.0
2010-06-15 12:05:00,40.79,40.84,40.79,40.82,23500.0,21.9043,21.9312,21.9043,21.9204,23500.0
2010-06-15 12:10:00,40.82,40.85,40.8,40.85,18900.0,21.9204,21.9365,21.9097,21.9365,18900.0
2010-06-15 12:15:00,40.84,40.85,40.82,40.84,26600.0,21.9312,21.9365,21.9204,21.9312,26600.0
2010-06-15 12:20:00,40.84,40.85,40.81,40.81,7000.0,21.9312,21.9365,21.915,21.915,7000.0
2010-06-15 12:25:00,40.82,40.82,40.79,40.82,20200.0,21.9204,21.9204,21.9043,21.9204,20200.0
2010-06-15 12:30:00,40.82,40.83,40.8,40.81,7300.0,21.9204,21.9258,21.9097,21.915,7300.0
2010-06-15 12:35:00,40.81,40.82,40.79,40.81,25600.0,21.915,21.9204,21.9043,21.915,25600.0
2010-06-15 12:40:00,40.8,40.83,40.79,40.83,9700.0,21.9097,21.9258,21.9043,21.9258,9700.0
2010-06-15 12:45:00,40.84,40.86,40.82,40.84,9700.0,21.9312,21.9419,21.9204,21.9312,9700.0
2010-06-15 12:50:00,40.84,40.85,40.83,40.84,4500.0,21.9312,21.9365,21.9258,21.9312,4500.0
2010-06-15 12:55:00,40.84,40.86,40.83,40.86,16900.0,21.9312,21.9419,21.9258,21.9419,16900.0
2010-06-15 13:00:00,40.86,40.87,40.84,40.84,12900.0,21.9419,21.9473,21.9312,21.9312,12900.0
2010-06-15 13:05:00,40.84,40.85,40.8,40.81,12800.0,21.9312,21.9365,21.9097,21.915,12800.0
2010-06-15 13:10:00,40.81,40.9,40.81,40.87,12700.0,21.915,21.9634,21.915,21.9473,12700.0
2010-06-15 13:15:00,40.88,40.93,40.88,40.91,46100.0,21.9526,21.9795,21.9526,21.9687,46100.0
2010-06-15 13:20:00,40.9,40.92,40.88,40.92,22000.0,21.9634,21.9741,21.9526,21.9741,22000.0
2010-06-15 13:25:00,40.92,40.93,40.86,40.86,19300.0,21.9741,21.9795,21.9419,21.9419,19300.0
2010-06-15 13:30:00,40.86,40.86,40.8,40.85,40200.0,21.9419,21.9419,21.9097,21.9365,40200.0
2010-06-15 13:35:00,40.85,40.89,40.84,40.89,11500.0,21.9365,21.958,21.9312,21.958,11500.0
2010-06-15 13:40:00,40.88,40.88,40.84,40.85,23300.0,21.9526,21.9526,21.9312,21.9365,23300.0
2010-06-15 13:45:00,40.85,40.85,40.83,40.83,23700.0,21.9365,21.9365,21.9258,21.9258,23700.0
2010-06-15 13:50:00,40.84,40.84,40.77,40.79,31500.0,21.9312,21.9312,21.8936,21.9043,31500.0
2010-06-15 13:55:00,40.79,40.83,40.79,40.82,16000.0,21.9043,21.9258,21.9043,21.9204,16000.0
2010-06-15 14:00:00,40.83,40.88,40.82,40.87,15600.0,21.9258,21.9526,21.9204,21.9473,15600.0
2010-06-15 14:05:00,40.86,40.89,40.81,40.88,33400.0,21.9419,21.958,21.915,21.9526,33400.0
2010-06-15 14:10:00,40.88,40.88,40.81,40.81,27700.0,21.9526,21.9526,21.915,21.915,27700.0
2010-06-15 14:15:00,40.81,40.89,40.81,40.89,26600.0,21.915,21.958,21.915,21.958,26600.0
2010-06-15 14:20:00,40.89,40.97,40.89,40.94,26200.0,21.958,22.001,21.958,21.9849,26200.0
2010-06-15 14:25:00,40.93,40.96,40.93,40.96,28900.0,21.9795,21.9956,21.9795,21.9956,28900.0
2010-06-15 14:30:00,40.96,40.98,40.93,40.97,36900.0,21.9956,22.0063,21.9795,22.001,36900.0
2010-06-15 14:35:00,40.96,40.98,40.95,40.96,25800.0,21.9956,22.0063,21.9902,21.9956,25800.0
2010-06-15 14:40:00,40.97,41.0,40.94,41.0,53600.0,22.001,22.0171,21.9849,22.0171,53600.0
2010-06-15 14:45:00,40.99,41.0,40.94,40.99,42500.0,22.0117,22.0171,21.9849,22.0117,42500.0
2010-06-15 14:50:00,40.99,41.04,40.99,41.03,30200.0,22.0117,22.0386,22.0117,22.0332,30200.0
2010-06-15 14:55:00,41.04,41.04,40.99,41.02,55300.0,22.0386,22.0386,22.0117,22.0278,55300.0
2010-06-15 15:00:00,41.03,41.05,41.02,41.03,35500.0,22.0332,22.0439,22.0278,22.0332,35500.0
2010-06-15 15:05:00,41.02,41.05,40.98,41.02,49100.0,22.0278,22.0439,22.0063,22.0278,49100.0
2010-06-15 15:10:00,41.02,41.04,41.01,41.02,10400.0,22.0278,22.0386,22.0225,22.0278,10400.0
2010-06-15 15:15:00,41.03,41.12,41.02,41.11,39700.0,22.0332,22.0815,22.0278,22.0762,39700.0
2010-06-15 15:20:00,41.1,41.14,41.07,41.14,43500.0,22.0708,22.0923,22.0547,22.0923,43500.0
2010-06-15 15:25:00,41.14,41.15,41.12,41.14,33900.0,22.0923,22.0976,22.0815,22.0923,33900.0
2010-06-15 15:30:00,41.15,41.15,41.12,41.13,15100.0,22.0976,22.0976,22.0815,22.0869,15100.0
2010-06-15 15:35:00,41.13,41.23,41.12,41.22,59700.0,22.0869,22.1406,22.0815,22.1352,59700.0
2010-06-15 15:40:00,41.21,41.23,41.19,41.21,67200.0,22.1299,22.1406,22.1191,22.1299,67200.0
2010-06-15 15:45:00,41.21,41.25,41.16,41.19,168900.0,22.1299,22.1513,22.103,22.1191,168900.0
2010-06-15 15:50:00,41.2,41.3,41.19,41.29,107400.0,22.1245,22.1782,22.1191,22.1728,107400.0
2010-06-15 15:55:00,41.29,41.32,41.27,41.29,331800.0,22.1728,22.1889,22.1621,22.1728,331800.0
2010-06-16 09:30:00,41.01,41.17,41.0,41.17,41900.0,22.0225,22.1084,22.0171,22.1084,41900.0
2010-06-16 09:35:00,41.18,41.24,41.1,41.1,26800.0,22.1137,22.146,22.0708,22.0708,26800.0
2010-06-16 09:40:00,41.11,41.15,41.04,41.06,24200.0,22.0762,22.0976,22.0386,22.0493,24200.0
2010-06-16 09:45:00,41.09,41.17,41.07,41.15,27200.0,22.0654,22.1084,22.0547,22.0976,27200.0
2010-06-16 09:50:00,41.14,41.19,41.12,41.19,28000.0,22.0923,22.1191,22.0815,22.1191,28000.0
2010-06-16 09:55:00,41.19,41.24,41.17,41.22,30600.0,22.1191,22.146,22.1084,22.1352,30600.0
2010-06-16 10:00:00,41.22,41.38,41.22,41.34,70900.0,22.1352,22.2211,22.1352,22.1997,70900.0
2010-06-16 10:05:00,41.34,41.34,41.29,41.29,26300.0,22.1997,22.1997,22.1728,22.1728,26300.0
2010-06-16 10:10:00,41.3,41.35,41.28,41.35,16100.0,22.1782,22.205,22.1674,22.205,16100.0
2010-06-16 10:15:00,41.35,41.37,41.3,41.35,24200.0,22.205,22.2158,22.1782,22.205,24200.0
2010-06-16 10:20:00,41.36,41.36,41.32,41.32,17700.0,22.2104,22.2104,22.1889,22.1889,17700.0
2010-06-16 10:25:00,41.33,41.35,41.31,41.33,12000.0,22.1943,22.205,22.1836,22.1943,12000.0
2010-06-16 10:30:00,41.33,41.34,41.26,41.26,25700.0,22.1943,22.1997,22.1567,22.1567,25700.0
2010-06-16 10:35:00,41.26,41.32,41.26,41.27,22100.0,22.1567,22.1889,22.1567,22.1621,22100.0
2010-06-16 10:40:00,41.28,41.31,41.28,41.3,18500.0,22.1674,22.1836,22.1674,22.1782,18500.0
2010-06-16 10:45:00,41.3,41.39,41.3,41.38,18600.0,22.1782,22.2265,22.1782,22.2211,18600.0
2010-06-16 10:50:00,41.38,41.45,41.36,41.44,56600.0,22.2211,22.2587,22.2104,22.2534,56600.0
2010-06-16 10:55:00,41.44,41.5,41.44,41.5,29500.0,22.2534,22.2856,22.2534,22.2856,29500.0
2010-06-16 11:00:00,41.5,41.55,41.5,41.55,13500.0,22.2856,22.3124,22.2856,22.3124,13500.0
2010-06-16 11:05:00,41.55,41.58,41.5,41.51,29200.0,22.3124,22.3285,22.2856,22.291,29200.0
2010-06-16 11:10:00,41.5,41.58,41.5,41.56,23900.0,22.2856,22.3285,22.2856,22.3178,23900.0
2010-06-16 11:15:00,41.56,41.56,41.49,41.53,44900.0,22.3178,22.3178,22.2802,22.3017,44900.0
2010-06-16 11:20:00,41.53,41.54,41.47,41.49,16200.0,22.3017,22.3071,22.2695,22.2802,16200.0
2010-06-16 11:25:00,41.49,41.52,41.43,41.44,29300.0,22.2802,22.2963,22.248,22.2534,29300.0
2010-06-16 11:30:00,41.44,41.46,41.41,41.41,18700.0,22.2534,22.2641,22.2373,22.2373,18700.0
2010-06-16 11:35:00,41.41,41.49,41.41,41.48,9700.0,22.2373,22.2802,22.2373,22.2748,9700.0
2010-06-16 11:40:00,41.47,41.49,41.44,41.45,8500.0,22.2695,22.2802,22.2534,22.2587,8500.0
2010-06-16 11:45:00,41.45,41.47,41.43,41.47,12000.0,22.2587,22.2695,22.248,22.2695,12000.0
2010-06-16 11:50:00,41.47,41.5,41.4,41.43,77700.0,22.2695,22.2856,22.2319,22.248,77700.0
2010-06-16 11:55:00,41.43,41.48,41.39,41.48,23600.0,22.248,22.2748,22.2265,22.2748,23600.0
2010-06-16 12:00:00,41.49,41.6,41.48,41.58,31000.0,22.2802,22.3393,22.2748,22.3285,31000.0
2010-06-16 12:05:00,41.58,41.6,41.55,41.58,16600.0,22.3285,22.3393,22.3124,22.3285,16600.0
2010-06-16 12:10:00,41.58,41.6,41.57,41.58,11600.0,22.3285,22.3393,22.3232,22.3285,11600.0
2010-06-16 12:15:00,41.58,41.62,41.58,41.59,10900.0,22.3285,22.35,22.3285,22.3339,10900.0
2010-06-16 12:20:00,41.6,41.67,41.59,41.65,22300.0,22.3393,22.3769,22.3339,22.3661,22300.0
2010-06-16 12:25:00,41.65,41.68,41.64,41.67,12500.0,22.3661,22.3822,22.3608,22.3769,12500.0
2010-06-16 12:30:00,41.68,41.68,41.6,41.6,12400.0,22.3822,22.3822,22.3393,22.3393,12400.0
2010-06-16 12:35:00,41.6,41.6,41.54,41.54,8600.0,22.3393,22.3393,22.3071,22.3071,8600.0
2010-06-16 12:40:00,41.54,41.55,41.5,41.55,10700.0,22.3071,22.3124,22.2856,22.3124,10700.0
2010-06-16 12:45:00,41.56,41.58,41.56,41.56,5400.0,22.3178,22.3285,22.3178,22.3178,5400.0
2010-06-16 12:50:00,41.56,41.59,41.56,41.58,5200.0,22.3178,22.3339,22.3178,22.3285,5200.0
2010-06-16 12:55:00,41.59,41.62,41.58,41.62,4000.0,22.3339,22.35,22.3285,22.35,4000.0
2010-06-16 13:00:00,41.61,41.62,41.59,41.62,13400.0,22.3447,22.35,22.3339,22.35,13400.0
2010-06-16 13:05:00,41.62,41.65,41.61,41.65,14100.0,22.35,22.3661,22.3447,22.3661,14100.0
2010-06-16 13:10:00,41.65,41.66,41.64,41.64,4700.0,22.3661,22.3715,22.3608,22.3608,4700.0
2010-06-16 13:15:00,41.63,41.65,41.6,41.61,18900.0,22.3554,22.3661,22.3393,22.3447,18900.0
2010-06-16 13:20:00,41.61,41.65,41.59,41.64,37600.0,22.3447,22.3661,22.3339,22.3608,37600.0
2010-06-16 13:25:00,41.64,41.68,41.64,41.67,8900.0,22.3608,22.3822,22.3608,22.3769,8900.0
2010-06-16 13:30:00,41.68,41.68,41.64,41.67,6900.0,22.3822,22.3822,22.3608,22.3769,6900.0
2010-06-16 13:35:00,41.67,41.68,41.65,41.66,7500.0,22.3769,22.3822,22.3661,22.3715,7500.0
2010-06-16 13:40:00,41.65,41.67,41.65,41.65,8700.0,22.3661,22.3769,22.3661,22.3661,8700.0
2010-06-16 13:45:00,41.66,41.68,41.65,41.67,13000.0,22.3715,22.3822,22.3661,22.3769,13000.0
2010-06-16 13:50:00,41.68,41.69,41.67,41.68,18600.0,22.3822,22.3876,22.3769,22.3822,18600.0
2010-06-16 13:55:00,41.69,41.74,41.69,41.73,14600.0,22.3876,22.4145,22.3876,22.4091,14600.0
2010-06-16 14:00:00,41.74,41.77,41.67,41.77,53500.0,22.4145,22.4306,22.3769,22.4306,53500.0
2010-06-16 14:05:00,41.77,41.77,41.72,41.76,30400.0,22.4306,22.4306,22.4037,22.4252,30400.0
2010-06-16 14:10:00,41.76,41.76,41.71,41.72,17200.0,22.4252,22.4252,22.3984,22.4037,17200.0
2010-06-16 14:15:00,41.72,41.72,41.68,41.68,19300.0,22.4037,22.4037,22.3822,22.3822,19300.0
2010-06-16 14:20:00,41.68,41.69,41.64,41.64,23200.0,22.3822,22.3876,22.3608,22.3608,23200.0
2010-06-16 14:25:00,41.65,41.69,41.64,41.69,10100.0,22.3661,22.3876,22.3608,22.3876,10100.0
2010-06-16 14:30:00,41.68,41.71,41.67,41.67,30400.0,22.3822,22.3984,22.3769,22.3769,30400.0
2010-06-16 14:35:00,41.67,41.67,41.6,41.64,39900.0,22.3769,22.3769,22.3393,22.3608,39900.0
2010-06-16 14:40:00,41.64,41.66,41.61,41.64,16200.0,22.3608,22.3715,22.3447,22.3608,16200.0
2010-06-16 14:45:00,41.64,41.68,41.63,41.67,40800.0,22.3608,22.3822,22.3554,22.3769,40800.0
2010-06-16 14:50:00,41.68,41.69,41.62,41.65,22800.0,22.3822,22.3876,22.35,22.3661,22800.0
2010-06-16 14:55:00,41.67,41.69,41.61,41.67,19500.0,22.3769,22.3876,22.3447,22.3769,19500.0
2010-06-16 15:00:00,41.66,41.67,41.59,41.63,18700.0,22.3715,22.3769,22.3339,22.3554,18700.0
2010-06-16 15:05:00,41.63,41.67,41.61,41.64,17800.0,22.3554,22.3769,22.3447,22.3608,17800.0
2010-06-16 15:10:00,41.63,41.63,41.6,41.62,17000.0,22.3554,22.3554,22.3393,22.35,17000.0
2010-06-16 15:15:00,41.61,41.64,41.55,41.56,19900.0,22.3447,22.3608,22.3124,22.3178,19900.0
2010-06-16 15:20:00,41.56,41.58,41.5,41.5,30200.0,22.3178,22.3285,22.2856,22.2856,30200.0
2010-06-16 15:25:00,41.51,41.58,41.51,41.52,34300.0,22.291,22.3285,22.291,22.2963,34300.0
2010-06-16 15:30:00,41.51,41.59,41.48,41.59,26300.0,22.291,22.3339,22.2748,22.3339,26300.0
2010-06-16 15:35:00,41.6,41.65,41.56,41.63,36700.0,22.3393,22.3661,22.3178,22.3554,36700.0
2010-06-16 15:40:00,41.62,41.63,41.54,41.59,47300.0,22.35,22.3554,22.3071,22.3339,47300.0
2010-06-16 15:45:00,41.59,41.64,41.55,41.64,53300.0,22.3339,22.3608,22.3124,22.3608,53300.0
2010-06-16 15:50:00,41.63,41.64,41.59,41.6,54000.0,22.3554,22.3608,22.3339,22.3393,54000.0
2010-06-16 15:55:00,41.61,41.66,41.61,41.63,124100.0,22.3447,22.3715,22.3447,22.3554,124100.0
2010-06-17 09:30:00,41.62,41.78,41.54,41.54,29900.0,22.35,22.4359,22.3071,22.3071,29900.0
2010-06-17 09:35:00,41.54,41.55,41.49,41.54,22500.0,22.3071,22.3124,22.2802,22.3071,22500.0
2010-06-17 09:40:00,41.52,41.61,41.51,41.57,25800.0,22.2963,22.3447,22.291,22.3232,25800.0
2010-06-17 09:45:00,41.56,41.66,41.56,41.64,39400.0,22.3178,22.3715,22.3178,22.3608,39400.0
2010-06-17 09:50:00,41.63,41.67,41.6,41.66,37400.0,22.3554,22.3769,22.3393,22.3715,37400.0
2010-06-17 09:55:00,41.66,41.77,41.66,41.76,68400.0,22.3715,22.4306,22.3715,22.4252,68400.0
2010-06-17 10:00:00,41.75,41.75,41.52,41.61,95700.0,22.4198,22.4198,22.2963,22.3447,95700.0
2010-06-17 10:05:00,41.62,41.64,41.55,41.57,23900.0,22.35,22.3608,22.3124,22.3232,23900.0
2010-06-17 10:10:00,41.57,41.62,41.55,41.57,20900.0,22.3232,22.35,22.3124,22.3232,20900.0
2010-06-17 10:15:00,41.56,41.59,41.51,41.55,31100.0,22.3178,22.3339,22.291,22.3124,31100.0
2010-06-17 10:20:00,41.54,41.68,41.54,41.66,16800.0,22.3071,22.3822,22.3071,22.3715,16800.0
2010-06-17 10:25:00,41.66,41.67,41.59,41.67,27500.0,22.3715,22.3769,22.3339,22.3769,27500.0
2010-06-17 10:30:00,41.67,41.67,41.57,41.57,14100.0,22.3769,22.3769,22.3232,22.3232,14100.0
2010-06-17 10:35:00,41.55,41.61,41.49,41.53,17100.0,22.3124,22.3447,22.2802,22.3017,17100.0
2010-06-17 10:40:00,41.51,41.56,41.49,41.53,19400.0,22.291,22.3178,22.2802,22.3017,19400.0
2010-06-17 10:45:00,41.52,41.53,41.46,41.53,20700.0,22.2963,22.3017,22.2641,22.3017,20700.0
2010-06-17 10:50:00,41.52,41.53,41.48,41.51,10700.0,22.2963,22.3017,22.2748,22.291,10700.0
2010-06-17 10:55:00,41.52,41.55,41.49,41.5,13100.0,22.2963,22.3124,22.2802,22.2856,13100.0
2010-06-17 11:00:00,41.5,41.51,41.41,41.5,19100.0,22.2856,22.291,22.2373,22.2856,19100.0
2010-06-17 11:05:00,41.48,41.51,41.44,41.5,19600.0,22.2748,22.291,22.2534,22.2856,19600.0
2010-06-17 11:10:00,41.5,41.61,41.5,41.59,19200.0,22.2856,22.3447,22.2856,22.3339,19200.0
2010-06-17 11:15:00,41.59,41.61,41.57,41.61,10700.0,22.3339,22.3447,22.3232,22.3447,10700.0
2010-06-17 11:20:00,41.6,41.67,41.6,41.65,17200.0,22.3393,22.3769,22.3393,22.3661,17200.0
2010-06-17 11:25:00,41.66,41.67,41.64,41.64,16000.0,22.3715,22.3769,22.3608,22.3608,16000.0
2010-06-17 11:30:00,41.65,41.65,41.59,41.63,26500.0,22.3661,22.3661,22.3339,22.3554,26500.0
2010-06-17 11:35:00,41.63,41.65,41.62,41.64,7700.0,22.3554,22.3661,22.35,22.3608,7700.0
2010-06-17 11:40:00,41.65,41.69,41.65,41.68,6700.0,22.3661,22.3876,22.3661,22.3822,6700.0
2010-06-17 11:45:00,41.67,41.76,41.65,41.7,20600.0,22.3769,22.4252,22.3661,22.393,20600.0
2010-06-17 11:50:00,41.7,41.73,41.68,41.72,14700.0,22.393,22.4091,22.3822,22.4037,14700.0
2010-06-17 11:55:00,41.72,41.75,41.72,41.74,13300.0,22.4037,22.4198,22.4037,22.4145,13300.0
2010-06-17 12:00:00,41.74,41.74,41.7,41.71,5700.0,22.4145,22.4145,22.393,22.3984,5700.0
2010-06-17 12:05:00,41.72,41.74,41.71,41.73,7800.0,22.4037,22.4145,22.3984,22.4091,7800.0
2010-06-17 12:10:00,41.73,41.75,41.71,41.75,17400.0,22.4091,22.4198,22.3984,22.4198,17400.0
2010-06-17 12:15:00,41.74,41.77,41.73,41.74,5500.0,22.4145,22.4306,22.4091,22.4145,5500.0
2010-06-17 12:20:00,41.74,41.77,41.71,41.77,12700.0,22.4145,22.4306,22.3984,22.4306,12700.0
2010-06-17 12:25:00,41.77,41.78,41.72,41.74,24700.0,22.4306,22.4359,22.4037,22.4145,24700.0
2010-06-17 12:30:00,41.75,41.77,41.74,41.75,8100.0,22.4198,22.4306,22.4145,22.4198,8100.0
2010-06-17 12:35:00,41.76,41.77,41.74,41.74,8300.0,22.4252,22.4306,22.4145,22.4145,8300.0
2010-06-17 12:40:00,41.74,41.75,41.71,41.72,12500.0,22.4145,22.4198,22.3984,22.4037,12500.0
2010-06-17 12:45:00,41.72,41.72,41.67,41.67,24100.0,22.4037,22.4037,22.3769,22.3769,24100.0
2010-06-17 12:50:00,41.67,41.68,41.65,41.67,26300.0,22.3769,22.3822,22.3661,22.3769,26300.0
2010-06-17 12:55:00,41.68,41.7,41.67,41.7,5600.0,22.3822,22.393,22.3769,22.393,5600.0
2010-06-17 13:00:00,41.69,41.69,41.64,41.64,13400.0,22.3876,22.3876,22.3608,22.3608,13400.0
2010-06-17 13:05:00,41.63,41.65,41.61,41.62,12100.0,22.3554,22.3661,22.3447,22.35,12100.0
2010-06-17 13:10:00,41.62,41.66,41.61,41.64,10600.0,22.35,22.3715,22.3447,22.3608,10600.0
2010-06-17 13:15:00,41.64,41.7,41.63,41.68,17300.0,22.3608,22.393,22.3554,22.3822,17300.0
2010-06-17 13:20:00,41.67,41.7,41.66,41.66,9200.0,22.3769,22.393,22.3715,22.3715,9200.0
2010-06-17 13:25:00,41.66,41.67,41.63,41.66,10200.0,22.3715,22.3769,22.3554,22.3715,10200.0
2010-06-17 13:30:00,41.66,41.67,41.63,41.64,7500.0,22.3715,22.3769,22.3554,22.3608,7500.0
2010-06-17 13:35:00,41.65,41.69,41.65,41.68,13000.0,22.3661,22.3876,22.3661,22.3822,13000.0
2010-06-17 13:40:00,41.69,41.74,41.68,41.72,12500.0,22.3876,22.4145,22.3822,22.4037,12500.0
2010-06-17 13:45:00,41.72,41.74,41.72,41.73,11100.0,22.4037,22.4145,22.4037,22.4091,11100.0
2010-06-17 13:50:00,41.73,41.75,41.72,41.75,10700.0,22.4091,22.4198,22.4037,22.4198,10700.0
2010-06-17 13:55:00,41.75,41.84,41.75,41.84,15600.0,22.4198,22.4682,22.4198,22.4682,15600.0
2010-06-17 14:00:00,41.85,41.85,41.82,41.82,12100.0,22.4735,22.4735,22.4574,22.4574,12100.0
2010-06-17 14:05:00,41.82,41.83,41.79,41.79,15300.0,22.4574,22.4628,22.4413,22.4413,15300.0
2010-06-17 14:10:00,41.8,41.81,41.78,41.79,25200.0,22.4467,22.4521,22.4359,22.4413,25200.0
2010-06-17 14:15:00,41.79,41.79,41.75,41.77,16200.0,22.4413,22.4413,22.4198,22.4306,16200.0
2010-06-17 14:20:00,41.76,41.79,41.73,41.74,49400.0,22.4252,22.4413,22.4091,22.4145,49400.0
2010-06-17 14:25:00,41.74,41.75,41.71,41.71,29900.0,22.4145,22.4198,22.3984,22.3984,29900.0
2010-06-17 14:30:00,41.71,41.75,41.65,41.67,68800.0,22.3984,22.4198,22.3661,22.3769,68800.0
2010-06-17 14:35:00,41.68,41.71,41.67,41.69,14400.0,22.3822,22.3984,22.3769,22.3876,14400.0
2010-06-17 14:40:00,41.69,41.69,41.65,41.67,23100.0,22.3876,22.3876,22.3661,22.3769,23100.0
2010-06-17 14:45:00,41.66,41.68,41.63,41.65,18200.0,22.3715,22.3822,22.3554,22.3661,18200.0
2010-06-17 14:50:00,41.65,41.67,41.6,41.63,43700.0,22.3661,22.3769,22.3393,22.3554,43700.0
2010-06-17 14:55:00,41.63,41.65,41.62,41.64,24300.0,22.3554,22.3661,22.35,22.3608,24300.0
2010-06-17 15:00:00,41.64,41.65,41.53,41.55,38700.0,22.3608,22.3661,22.3017,22.3124,38700.0
2010-06-17 15:05:00,41.55,41.58,41.53,41.53,58800.0,22.3124,22.3285,22.3017,22.3017,58800.0
2010-06-17 15:10:00,41.53,41.56,41.49,41.49,57200.0,22.3017,22.3178,22.2802,22.2802,57200.0
2010-06-17 15:15:00,41.49,41.58,41.49,41.56,63700.0,22.2802,22.3285,22.2802,22.3178,63700.0
2010-06-17 15:20:00,41.56,41.6,41.54,41.56,28000.0,22.3178,22.3393,22.3071,22.3178,28000.0
2010-06-17 15:25:00,41.57,41.58,41.53,41.55,35400.0,22.3232,22.3285,22.3017,22.3124,35400.0
2010-06-17 15:30:00,41.55,41.66,41.54,41.64,39400.0,22.3124,22.3715,22.3071,22.3608,39400.0
2010-06-17 15:35:00,41.64,41.68,41.63,41.67,43700.0,22.3608,22.3822,22.3554,22.3769,43700.0
2010-06-17 15:40:00,41.67,41.7,41.66,41.67,45500.0,22.3769,22.393,22.3715,22.3769,45500.0
2010-06-17 15:45:00,41.68,41.83,41.68,41.81,151000.0,22.3822,22.4628,22.3822,22.4521,151000.0
2010-06-17 15:50:00,41.82,41.88,41.79,41.84,90800.0,22.4574,22.4896,22.4413,22.4682,90800.0
2010-06-17 15:55:00,41.84,41.9,41.84,41.85,135500.0,22.4682,22.5004,22.4682,22.4735,135500.0
2010-06-18 09:30:00,41.84,41.94,41.73,41.78,790300.0,22.4682,22.5219,22.4091,22.4359,790300.0
2010-06-18 09:35:00,41.79,41.83,41.76,41.8,9200.0,22.4413,22.4628,22.4252,22.4467,9200.0
2010-06-18 09:40:00,41.81,41.94,41.8,41.93,18200.0,22.4521,22.5219,22.4467,22.5165,18200.0
2010-06-18 09:45:00,41.94,41.96,41.92,41.94,25400.0,22.5219,22.5326,22.5111,22.5219,25400.0
2010-06-18 09:50:00,41.94,41.95,41.87,41.93,22400.0,22.5219,22.5272,22.4843,22.5165,22400.0
2010-06-18 09:55:00,41.92,41.93,41.84,41.84,20400.0,22.5111,22.5165,22.4682,22.4682,20400.0
2010-06-18 10:00:00,41.85,41.9,41.81,41.81,24800.0,22.4735,22.5004,22.4521,22.4521,24800.0
2010-06-18 10:05:00,41.81,41.85,41.81,41.84,23400.0,22.4521,22.4735,22.4521,22.4682,23400.0
2010-06-18 10:10:00,41.83,41.89,41.82,41.84,25200.0,22.4628,22.495,22.4574,22.4682,25200.0
2010-06-18 10:15:00,41.84,41.85,41.8,41.81,19700.0,22.4682,22.4735,22.4467,22.4521,19700.0
2010-06-18 10:20:00,41.81,41.82,41.76,41.76,18500.0,22.4521,22.4574,22.4252,22.4252,18500.0
2010-06-18 10:25:00,41.76,41.85,41.75,41.82,31500.0,22.4252,22.4735,22.4198,22.4574,31500.0
2010-06-18 10:30:00,41.81,41.89,41.81,41.83,33200.0,22.4521,22.495,22.4521,22.4628,33200.0
2010-06-18 10:35:00,41.83,41.85,41.79,41.81,17600.0,22.4628,22.4735,22.4413,22.4521,17600.0
2010-06-18 10:40:00,41.81,41.82,41.76,41.78,16000.0,22.4521,22.4574,22.4252,22.4359,16000.0
2010-06-18 10:45:00,41.79,41.83,41.78,41.83,9400.0,22.4413,22.4628,22.4359,22.4628,9400.0
2010-06-18 10:50:00,41.84,41.84,41.78,41.82,17800.0,22.4682,22.4682,22.4359,22.4574,17800.0
2010-06-18 10:55:00,41.82,41.96,41.81,41.94,48700.0,22.4574,22.5326,22.4521,22.5219,48700.0
2010-06-18 11:00:00,41.96,41.98,41.92,41.95,43900.0,22.5326,22.5433,22.5111,22.5272,43900.0
2010-06-18 11:05:00,41.95,42.0,41.94,42.0,36600.0,22.5272,22.5541,22.5219,22.5541,36600.0
2010-06-18 11:10:00,42.0,42.02,41.96,42.01,85700.0,22.5541,22.5648,22.5326,22.5595,85700.0
2010-06-18 11:15:00,42.03,42.1,42.01,42.04,132200.0,22.5702,22.6078,22.5595,22.5756,132200.0
2010-06-18 11:20:00,42.04,42.04,41.98,42.0,27900.0,22.5756,22.5756,22.5433,22.5541,27900.0
2010-06-18 11:25:00,41.99,42.0,41.97,41.98,22000.0,22.5487,22.5541,22.538,22.5433,22000.0
2010-06-18 11:30:00,41.98,42.01,41.95,42.0,35600.0,22.5433,22.5595,22.5272,22.5541,35600.0
2010-06-18 11:35:00,42.01,42.03,41.95,41.99,11800.0,22.5595,22.5702,22.5272,22.5487,11800.0
2010-06-18 11:40:00,41.99,41.99,41.92,41.97,71800.0,22.5487,22.5487,22.5111,22.538,71800.0
2010-06-18 11:45:00,41.98,42.03,41.97,42.03,25000.0,22.5433,22.5702,22.538,22.5702,25000.0
2010-06-18 11:50:00,42.03,42.08,41.95,41.96,37200.0,22.5702,22.597,22.5272,22.5326,37200.0
2010-06-18 11:55:00,41.97,41.99,41.96,41.96,7800.0,22.538,22.5487,22.5326,22.5326,7800.0
2010-06-18 12:00:00,41.97,42.03,41.97,42.03,25700.0,22.538,22.5702,22.538,22.5702,25700.0
2010-06-18 12:05:00,42.03,42.03,41.99,42.01,6500.0,22.5702,22.5702,22.5487,22.5595,6500.0
2010-06-18 12:10:00,42.01,42.03,42.01,42.02,5800.0,22.5595,22.5702,22.5595,22.5648,5800.0
2010-06-18 12:15:00,42.02,42.02,41.95,41.96,15800.0,22.5648,22.5648,22.5272,22.5326,15800.0
2010-06-18 12:20:00,41.97,41.97,41.91,41.94,33800.0,22.538,22.538,22.5058,22.5219,33800.0
2010-06-18 12:25:00,41.94,41.95,41.93,41.95,18900.0,22.5219,22.5272,22.5165,22.5272,18900.0
2010-06-18 12:30:00,41.95,41.97,41.94,41.97,27900.0,22.5272,22.538,22.5219,22.538,27900.0
2010-06-18 12:35:00,41.96,41.99,41.96,41.98,11700.0,22.5326,22.5487,22.5326,22.5433,11700.0
2010-06-18 12:40:00,41.98,42.0,41.94,41.96,24600.0,22.5433,22.5541,22.5219,22.5326,24600.0
2010-06-18 12:45:00,41.97,41.98,41.94,41.95,28900.0,22.538,22.5433,22.5219,22.5272,28900.0
2010-06-18 12:50:00,41.95,41.96,41.94,41.96,19100.0,22.5272,22.5326,22.5219,22.5326,19100.0
2010-06-18 12:55:00,41.95,41.96,41.93,41.94,13100.0,22.5272,22.5326,22.5165,22.5219,13100.0
2010-06-18 13:00:00,41.93,41.96,41.93,41.95,31000.0,22.5165,22.5326,22.5165,22.5272,31000.0
2010-06-18 13:05:00,41.95,41.95,41.91,41.92,14300.0,22.5272,22.5272,22.5058,22.5111,14300.0
2010-06-18 13:10:00,41.92,41.95,41.92,41.94,7900.0,22.5111,22.5272,22.5111,22.5219,7900.0
2010-06-18 13:15:00,41.95,41.98,41.95,41.97,17600.0,22.5272,22.5433,22.5272,22.538,17600.0
2010-06-18 13:20:00,41.97,41.99,41.97,41.99,14600.0,22.538,22.5487,22.538,22.5487,14600.0
2010-06-18 13:25:00,41.99,42.0,41.98,42.0,19200.0,22.5487,22.5541,22.5433,22.5541,19200.0
2010-06-18 13:30:00,42.0,42.03,41.99,42.03,16900.0,22.5541,22.5702,22.5487,22.5702,16900.0
2010-06-18 13:35:00,42.02,42.05,42.02,42.05,13900.0,22.5648,22.5809,22.5648,22.5809,13900.0
2010-06-18 13:40:00,42.04,42.07,42.04,42.05,25700.0,22.5756,22.5917,22.5756,22.5809,25700.0
2010-06-18 13:45:00,42.06,42.06,42.02,42.02,18500.0,22.5863,22.5863,22.5648,22.5648,18500.0
2010-06-18 13:50:00,42.02,42.03,42.0,42.01,15400.0,22.5648,22.5702,22.5541,22.5595,15400.0
2010-06-18 13:55:00,42.02,42.07,42.02,42.05,21800.0,22.5648,22.5917,22.5648,22.5809,21800.0
2010-06-18 14:00:00,42.05,42.06,42.03,42.05,19900.0,22.5809,22.5863,22.5702,22.5809,19900.0
2010-06-18 14:05:00,42.05,42.05,41.98,41.99,14700.0,22.5809,22.5809,22.5433,22.5487,14700.0
2010-06-18 14:10:00,42.0,42.06,42.0,42.03,21700.0,22.5541,22.5863,22.5541,22.5702,21700.0
2010-06-18 14:15:00,42.02,42.04,42.01,42.01,10200.0,22.5648,22.5756,22.5595,22.5595,10200.0
2010-06-18 14:20:00,42.01,42.04,41.99,41.99,15000.0,22.5595,22.5756,22.5487,22.5487,15000.0
2010-06-18 14:25:00,42.0,42.07,41.99,42.07,12200.0,22.5541,22.5917,22.5487,22.5917,12200.0
2010-06-18 14:30:00,42.07,42.07,42.04,42.04,34500.0,22.5917,22.5917,22.5756,22.5756,34500.0
2010-06-18 14:35:00,42.05,42.1,42.05,42.1,55000.0,22.5809,22.6078,22.5809,22.6078,55000.0
2010-06-18 14:40:00,42.09,42.1,42.07,42.08,23300.0,22.6024,22.6078,22.5917,22.597,23300.0
2010-06-18 14:45:00,42.09,42.11,42.07,42.08,23200.0,22.6024,22.6132,22.5917,22.597,23200.0
2010-06-18 14:50:00,42.08,42.12,42.08,42.12,16000.0,22.597,22.6185,22.597,22.6185,16000.0
2010-06-18 14:55:00,42.11,42.12,42.1,42.11,13300.0,22.6132,22.6185,22.6078,22.6132,13300.0
2010-06-18 15:00:00,42.1,42.1,42.01,42.02,31500.0,22.6078,22.6078,22.5595,22.5648,31500.0
2010-06-18 15:05:00,42.02,42.04,42.0,42.03,24000.0,22.5648,22.5756,22.5541,22.5702,24000.0
2010-06-18 15:10:00,42.02,42.08,42.01,42.08,36700.0,22.5648,22.597,22.5595,22.597,36700.0
2010-06-18 15:15:00,42.08,42.08,42.0,42.01,23700.0,22.597,22.597,22.5541,22.5595,23700.0
2010-06-18 15:20:00,42.0,42.03,42.0,42.0,22700.0,22.5541,22.5702,22.5541,22.5541,22700.0
2010-06-18 15:25:00,42.0,42.04,42.0,42.0,20000.0,22.5541,22.5756,22.5541,22.5541,20000.0
2010-06-18 15:30:00,42.01,42.05,41.98,41.99,29600.0,22.5595,22.5809,22.5433,22.5487,29600.0
2010-06-18 15:35:00,42.01,42.04,42.01,42.02,22200.0,22.5595,22.5756,22.5595,22.5648,22200.0
2010-06-18 15:40:00,42.02,42.06,42.01,42.05,40300.0,22.5648,22.5863,22.5595,22.5809,40300.0
2010-06-18 15:45:00,42.05,42.05,42.0,42.0,83800.0,22.5809,22.5809,22.5541,22.5541,83800.0
2010-06-18 15:50:00,42.0,42.03,41.99,42.0,68800.0,22.5541,22.5702,22.5487,22.5541,68800.0
2010-06-18 15:55:00,42.0,42.04,41.99,42.01,148300.0,22.5541,22.5756,22.5487,22.5595,148300.0
2010-06-21 09:30:00,42.41,42.48,42.31,42.44,79100.0,22.7743,22.8118,22.7206,22.7904,79100.0
2010-06-21 09:35:00,42.44,42.48,42.41,42.41,32300.0,22.7904,22.8118,22.7743,22.7743,32300.0
2010-06-21 09:40:00,42.4,42.45,42.35,42.38,41700.0,22.7689,22.7957,22.742,22.7581,41700.0
2010-06-21 09:45:00,42.36,42.44,42.3,42.44,27000.0,22.7474,22.7904,22.7152,22.7904,27000.0
2010-06-21 09:50:00,42.42,42.47,42.36,42.46,47600.0,22.7796,22.8065,22.7474,22.8011,47600.0
2010-06-21 09:55:00,42.46,42.48,42.41,42.47,41400.0,22.8011,22.8118,22.7743,22.8065,41400.0
2010-06-21 10:00:00,42.47,42.53,42.47,42.52,62900.0,22.8065,22.8387,22.8065,22.8333,62900.0
2010-06-21 10:05:00,42.52,42.52,42.38,42.43,36100.0,22.8333,22.8333,22.7581,22.785,36100.0
2010-06-21 10:10:00,42.43,42.43,42.35,42.36,29700.0,22.785,22.785,22.742,22.7474,29700.0
2010-06-21 10:15:00,42.36,42.39,42.32,42.32,24500.0,22.7474,22.7635,22.7259,22.7259,24500.0
2010-06-21 10:20:00,42.32,42.39,42.32,42.36,22700.0,22.7259,22.7635,22.7259,22.7474,22700.0
2010-06-21 10:25:00,42.35,42.38,42.32,42.36,18500.0,22.742,22.7581,22.7259,22.7474,18500.0
2010-06-21 10:30:00,42.35,42.4,42.34,42.38,22700.0,22.742,22.7689,22.7367,22.7581,22700.0
2010-06-21 10:35:00,42.38,42.44,42.38,42.42,20100.0,22.7581,22.7904,22.7581,22.7796,20100.0
2010-06-21 10:40:00,42.42,42.44,42.38,42.39,25700.0,22.7796,22.7904,22.7581,22.7635,25700.0
2010-06-21 10:45:00,42.4,42.44,42.4,42.41,25300.0,22.7689,22.7904,22.7689,22.7743,25300.0
2010-06-21 10:50:00,42.41,42.41,42.33,42.38,23300.0,22.7743,22.7743,22.7313,22.7581,23300.0
2010-06-21 10:55:00,42.38,42.38,42.3,42.34,42600.0,22.7581,22.7581,22.7152,22.7367,42600.0
2010-06-21 11:00:00,42.33,42.39,42.33,42.39,23100.0,22.7313,22.7635,22.7313,22.7635,23100.0
2010-06-21 11:05:00,42.39,42.39,42.34,42.37,18800.0,22.7635,22.7635,22.7367,22.7528,18800.0
2010-06-21 11:10:00,42.37,42.37,42.34,42.37,11400.0,22.7528,22.7528,22.7367,22.7528,11400.0
2010-06-21 11:15:00,42.38,42.39,42.34,42.36,18000.0,22.7581,22.7635,22.7367,22.7474,18000.0
2010-06-21 11:20:00,42.36,42.37,42.31,42.35,25600.0,22.7474,22.7528,22.7206,22.742,25600.0
2010-06-21 11:25:00,42.35,42.35,42.3,42.34,18400.0,22.742,22.742,22.7152,22.7367,18400.0
2010-06-21 11:30:00,42.34,42.39,42.34,42.36,10200.0,22.7367,22.7635,22.7367,22.7474,10200.0
2010-06-21 11:35:00,42.37,42.37,42.34,42.35,15200.0,22.7528,22.7528,22.7367,22.742,15200.0
2010-06-21 11:40:00,42.35,42.35,42.32,42.32,8400.0,22.742,22.742,22.7259,22.7259,8400.0
2010-06-21 11:45:00,42.32,42.33,42.29,42.32,18900.0,22.7259,22.7313,22.7098,22.7259,18900.0
2010-06-21 11:50:00,42.32,42.33,42.3,42.33,18000.0,22.7259,22.7313,22.7152,22.7313,18000.0
2010-06-21 11:55:00,42.33,42.35,42.3,42.32,16200.0,22.7313,22.742,22.7152,22.7259,16200.0
2010-06-21 12:00:00,42.32,42.36,42.3,42.34,18500.0,22.7259,22.7474,22.7152,22.7367,18500.0
2010-06-21 12:05:00,42.33,42.33,42.25,42.27,24300.0,22.7313,22.7313,22.6883,22.6991,24300.0
2010-06-21 12:10:00,42.27,42.27,42.24,42.25,4000.0,22.6991,22.6991,22.683,22.6883,4000.0
2010-06-21 12:15:00,42.25,42.26,42.23,42.23,15400.0,22.6883,22.6937,22.6776,22.6776,15400.0
2010-06-21 12:20:00,42.23,42.24,42.22,42.24,9700.0,22.6776,22.683,22.6722,22.683,9700.0
2010-06-21 12:25:00,42.24,42.25,42.22,42.22,15400.0,22.683,22.6883,22.6722,22.6722,15400.0
2010-06-21 12:30:00,42.23,42.25,42.22,42.24,9400.0,22.6776,22.6883,22.6722,22.683,9400.0
2010-06-21 12:35:00,42.23,42.23,42.21,42.23,15300.0,22.6776,22.6776,22.6669,22.6776,15300.0
2010-06-21 12:40:00,42.24,42.25,42.16,42.17,22600.0,22.683,22.6883,22.64,22.6454,22600.0
2010-06-21 12:45:00,42.17,42.19,42.15,42.19,23900.0,22.6454,22.6561,22.6346,22.6561,23900.0
2010-06-21 12:50:00,42.19,42.2,42.1,42.11,24100.0,22.6561,22.6615,22.6078,22.6132,24100.0
2010-06-21 12:55:00,42.11,42.14,42.1,42.12,32300.0,22.6132,22.6293,22.6078,22.6185,32300.0
2010-06-21 13:00:00,42.11,42.14,42.09,42.14,19300.0,22.6132,22.6293,22.6024,22.6293,19300.0
2010-06-21 13:05:00,42.14,42.16,42.12,42.16,19000.0,22.6293,22.64,22.6185,22.64,19000.0
2010-06-21 13:10:00,42.15,42.19,42.15,42.17,15100.0,22.6346,22.6561,22.6346,22.6454,15100.0
2010-06-21 13:15:00,42.16,42.16,42.12,42.13,12100.0,22.64,22.64,22.6185,22.6239,12100.0
2010-06-21 13:20:00,42.12,42.16,42.12,42.15,10600.0,22.6185,22.64,22.6185,22.6346,10600.0
2010-06-21 13:25:00,42.14,42.18,42.14,42.15,21000.0,22.6293,22.6507,22.6293,22.6346,21000.0
2010-06-21 13:30:00,42.15,42.15,42.1,42.12,12900.0,22.6346,22.6346,22.6078,22.6185,12900.0
2010-06-21 13:35:00,42.12,42.12,42.02,42.03,24100.0,22.6185,22.6185,22.5648,22.5702,24100.0
2010-06-21 13:40:00,42.04,42.05,41.99,41.99,20500.0,22.5756,22.5809,22.5487,22.5487,20500.0
2010-06-21 13:45:00,42.0,42.03,41.99,42.02,22100.0,22.5541,22.5702,22.5487,22.5648,22100.0
2010-06-21 13:50:00,42.02,42.04,41.99,42.0,36600.0,22.5648,22.5756,22.5487,22.5541,36600.0
2010-06-21 13:55:00,42.01,42.02,41.99,41.99,12800.0,22.5595,22.5648,22.5487,22.5487,12800.0
2010-06-21 14:00:00,42.0,42.02,41.99,42.0,23500.0,22.5541,22.5648,22.5487,22.5541,23500.0
2010-06-21 14:05:00,42.0,42.09,41.97,42.04,27400.0,22.5541,22.6024,22.538,22.5756,27400.0
2010-06-21 14:10:00,42.04,42.04,41.98,41.99,47300.0,22.5756,22.5756,22.5433,22.5487,47300.0
2010-06-21 14:15:00,41.98,42.03,41.98,41.99,100600.0,22.5433,22.5702,22.5433,22.5487,100600.0
2010-06-21 14:20:00,41.99,42.02,41.99,42.01,29500.0,22.5487,22.5648,22.5487,22.5595,29500.0
2010-06-21 14:25:00,42.0,42.01,41.97,42.0,30300.0,22.5541,22.5595,22.538,22.5541,30300.0
2010-06-21 14:30:00,42.01,42.02,41.98,42.01,26900.0,22.5595,22.5648,22.5433,22.5595,26900.0
2010-06-21 14:35:00,42.0,42.07,42.0,42.04,24900.0,22.5541,22.5917,22.5541,22.5756,24900.0
2010-06-21 14:40:00,42.05,42.06,42.01,42.01,23700.0,22.5809,22.5863,22.5595,22.5595,23700.0
2010-06-21 14:45:00,42.01,42.06,42.01,42.02,26900.0,22.5595,22.5863,22.5595,22.5648,26900.0
2010-06-21 14:50:00,42.03,42.03,41.99,42.0,16700.0,22.5702,22.5702,22.5487,22.5541,16700.0
2010-06-21 14:55:00,42.0,42.02,41.95,41.95,38900.0,22.5541,22.5648,22.5272,22.5272,38900.0
2010-06-21 15:00:00,41.95,41.96,41.86,41.87,42400.0,22.5272,22.5326,22.4789,22.4843,42400.0
2010-06-21 15:05:00,41.87,41.88,41.81,41.83,38500.0,22.4843,22.4896,22.4521,22.4628,38500.0
2010-06-21 15:10:00,41.83,41.83,41.8,41.82,24300.0,22.4628,22.4628,22.4467,22.4574,24300.0
2010-06-21 15:15:00,41.83,41.85,41.69,41.69,37900.0,22.4628,22.4735,22.3876,22.3876,37900.0
2010-06-21 15:20:00,41.69,41.73,41.65,41.69,40700.0,22.3876,22.4091,22.3661,22.3876,40700.0
2010-06-21 15:25:00,41.68,41.74,41.66,41.68,33900.0,22.3822,22.4145,22.3715,22.3822,33900.0
2010-06-21 15:30:00,41.68,41.74,41.66,41.73,28200.0,22.3822,22.4145,22.3715,22.4091,28200.0
2010-06-21 15:35:00,41.72,41.79,41.71,41.78,38100.0,22.4037,22.4413,22.3984,22.4359,38100.0
2010-06-21 15:40:00,41.78,41.79,41.65,41.68,86400.0,22.4359,22.4413,22.3661,22.3822,86400.0
2010-06-21 15:45:00,41.69,41.81,41.69,41.78,89900.0,22.3876,22.4521,22.3876,22.4359,89900.0
2010-06-21 15:50:00,41.78,41.82,41.73,41.76,98900.0,22.4359,22.4574,22.4091,22.4252,98900.0
2010-06-21 15:55:00,41.76,41.84,41.73,41.81,175600.0,22.4252,22.4682,22.4091,22.4521,175600.0
2010-06-22 09:30:00,41.95,41.99,41.78,41.79,50300.0,22.5272,22.5487,22.4359,22.4413,50300.0
2010-06-22 09:35:00,41.81,41.93,41.78,41.81,77600.0,22.4521,22.5165,22.4359,22.4521,77600.0
2010-06-22 09:40:00,41.81,41.85,41.76,41.81,42500.0,22.4521,22.4735,22.4252,22.4521,42500.0
2010-06-22 09:45:00,41.81,41.82,41.75,41.8,25400.0,22.4521,22.4574,22.4198,22.4467,25400.0
2010-06-22 09:50:00,41.83,41.9,41.83,41.86,26000.0,22.4628,22.5004,22.4628,22.4789,26000.0
2010-06-22 09:55:00,41.87,41.91,41.83,41.83,23400.0,22.4843,22.5058,22.4628,22.4628,23400.0
2010-06-22 10:00:00,41.83,41.85,41.77,41.81,59000.0,22.4628,22.4735,22.4306,22.4521,59000.0
2010-06-22 10:05:00,41.8,41.81,41.74,41.76,24100.0,22.4467,22.4521,22.4145,22.4252,24100.0
2010-06-22 10:10:00,41.76,41.79,41.69,41.72,61400.0,22.4252,22.4413,22.3876,22.4037,61400.0
2010-06-22 10:15:00,41.71,41.74,41.67,41.69,28300.0,22.3984,22.4145,22.3769,22.3876,28300.0
2010-06-22 10:20:00,41.69,41.7,41.63,41.67,25300.0,22.3876,22.393,22.3554,22.3769,25300.0
2010-06-22 10:25:00,41.66,41.71,41.64,41.69,19500.0,22.3715,22.3984,22.3608,22.3876,19500.0
2010-06-22 10:30:00,41.69,41.7,41.64,41.64,34200.0,22.3876,22.393,22.3608,22.3608,34200.0
2010-06-22 10:35:00,41.65,41.69,41.62,41.67,35500.0,22.3661,22.3876,22.35,22.3769,35500.0
2010-06-22 10:40:00,41.66,41.74,41.66,41.72,33300.0,22.3715,22.4145,22.3715,22.4037,33300.0
2010-06-22 10:45:00,41.72,41.74,41.67,41.68,24500.0,22.4037,22.4145,22.3769,22.3822,24500.0
2010-06-22 10:50:00,41.68,41.74,41.68,41.74,25600.0,22.3822,22.4145,22.3822,22.4145,25600.0
2010-06-22 10:55:00,41.73,41.75,41.69,41.71,22100.0,22.4091,22.4198,22.3876,22.3984,22100.0
2010-06-22 11:00:00,41.71,41.73,41.69,41.71,19000.0,22.3984,22.4091,22.3876,22.3984,19000.0
2010-06-22 11:05:00,41.7,41.71,41.61,41.61,25400.0,22.393,22.3984,22.3447,22.3447,25400.0
2010-06-22 11:10:00,41.62,41.64,41.58,41.59,23500.0,22.35,22.3608,22.3285,22.3339,23500.0
2010-06-22 11:15:00,41.59,41.64,41.57,41.61,23500.0,22.3339,22.3608,22.3232,22.3447,23500.0
2010-06-22 11:20:00,41.6,41.67,41.57,41.65,25800.0,22.3393,22.3769,22.3232,22.3661,25800.0
2010-06-22 11:25:00,41.66,41.68,41.6,41.63,22800.0,22.3715,22.3822,22.3393,22.3554,22800.0
2010-06-22 11:30:00,41.64,41.76,41.62,41.72,21900.0,22.3608,22.4252,22.35,22.4037,21900.0
2010-06-22 11:35:00,41.72,41.74,41.71,41.72,27500.0,22.4037,22.4145,22.3984,22.4037,27500.0
2010-06-22 11:40:00,41.72,41.72,41.66,41.68,28400.0,22.4037,22.4037,22.3715,22.3822,28400.0
2010-06-22 11:45:00,41.68,41.71,41.67,41.71,25000.0,22.3822,22.3984,22.3769,22.3984,25000.0
2010-06-22 11:50:00,41.7,41.73,41.65,41.65,14200.0,22.393,22.4091,22.3661,22.3661,14200.0
2010-06-22 11:55:00,41.65,41.67,41.63,41.63,16000.0,22.3661,22.3769,22.3554,22.3554,16000.0
2010-06-22 12:00:00,41.63,41.66,41.61,41.63,18300.0,22.3554,22.3715,22.3447,22.3554,18300.0
2010-06-22 12:05:00,41.63,41.64,41.61,41.63,11200.0,22.3554,22.3608,22.3447,22.3554,11200.0
2010-06-22 12:10:00,41.64,41.68,41.64,41.67,21700.0,22.3608,22.3822,22.3608,22.3769,21700.0
2010-06-22 12:15:00,41.66,41.71,41.66,41.69,17900.0,22.3715,22.3984,22.3715,22.3876,17900.0
2010-06-22 12:20:00,41.7,41.71,41.67,41.71,17600.0,22.393,22.3984,22.3769,22.3984,17600.0
2010-06-22 12:25:00,41.72,41.74,41.69,41.72,13700.0,22.4037,22.4145,22.3876,22.4037,13700.0
2010-06-22 12:30:00,41.72,41.73,41.69,41.71,16300.0,22.4037,22.4091,22.3876,22.3984,16300.0
2010-06-22 12:35:00,41.71,41.71,41.66,41.69,19100.0,22.3984,22.3984,22.3715,22.3876,19100.0
2010-06-22 12:40:00,41.68,41.7,41.67,41.67,8800.0,22.3822,22.393,22.3769,22.3769,8800.0
2010-06-22 12:45:00,41.67,41.72,41.67,41.71,8300.0,22.3769,22.4037,22.3769,22.3984,8300.0
2010-06-22 12:50:00,41.71,41.72,41.68,41.72,9900.0,22.3984,22.4037,22.3822,22.4037,9900.0
2010-06-22 12:55:00,41.72,41.72,41.69,41.69,13900.0,22.4037,22.4037,22.3876,22.3876,13900.0
2010-06-22 13:00:00,41.69,41.7,41.66,41.66,36200.0,22.3876,22.393,22.3715,22.3715,36200.0
2010-06-22 13:05:00,41.66,41.66,41.64,41.65,9600.0,22.3715,22.3715,22.3608,22.3661,9600.0
2010-06-22 13:10:00,41.65,41.66,41.62,41.65,23300.0,22.3661,22.3715,22.35,22.3661,23300.0
2010-06-22 13:15:00,41.65,41.65,41.6,41.62,16500.0,22.3661,22.3661,22.3393,22.35,16500.0
2010-06-22 13:20:00,41.63,41.65,41.59,41.6,13600.0,22.3554,22.3661,22.3339,22.3393,13600.0
2010-06-22 13:25:00,41.6,41.6,41.55,41.55,16600.0,22.3393,22.3393,22.3124,22.3124,16600.0
2010-06-22 13:30:00,41.55,41.57,41.52,41.53,33500.0,22.3124,22.3232,22.2963,22.3017,33500.0
2010-06-22 13:35:00,41.53,41.55,41.53,41.54,10300.0,22.3017,22.3124,22.3017,22.3071,10300.0
2010-06-22 13:40:00,41.54,41.58,41.52,41.57,26400.0,22.3071,22.3285,22.2963,22.3232,26400.0
2010-06-22 13:45:00,41.58,41.61,41.57,41.6,25100.0,22.3285,22.3447,22.3232,22.3393,25100.0
2010-06-22 13:50:00,41.6,41.6,41.55,41.56,14400.0,22.3393,22.3393,22.3124,22.3178,14400.0
2010-06-22 13:55:00,41.56,41.56,41.53,41.53,13600.0,22.3178,22.3178,22.3017,22.3017,13600.0
2010-06-22 14:00:00,41.53,41.53,41.44,41.44,29800.0,22.3017,22.3017,22.2534,22.2534,29800.0
2010-06-22 14:05:00,41.44,41.46,41.35,41.37,112100.0,22.2534,22.2641,22.205,22.2158,112100.0
2010-06-22 14:10:00,41.37,41.41,41.34,41.4,32200.0,22.2158,22.2373,22.1997,22.2319,32200.0
2010-06-22 14:15:00,41.4,41.4,41.36,41.37,25000.0,22.2319,22.2319,22.2104,22.2158,25000.0
2010-06-22 14:20:00,41.37,41.37,41.32,41.32,81100.0,22.2158,22.2158,22.1889,22.1889,81100.0
2010-06-22 14:25:00,41.32,41.33,41.23,41.25,38600.0,22.1889,22.1943,22.1406,22.1513,38600.0
2010-06-22 14:30:00,41.25,41.29,41.24,41.26,27300.0,22.1513,22.1728,22.146,22.1567,27300.0
2010-06-22 14:35:00,41.27,41.31,41.24,41.25,23900.0,22.1621,22.1836,22.146,22.1513,23900.0
2010-06-22 14:40:00,41.23,41.26,41.15,41.16,55500.0,22.1406,22.1567,22.0976,22.103,55500.0
2010-06-22 14:45:00,41.15,41.15,41.01,41.03,52300.0,22.0976,22.0976,22.0225,22.0332,52300.0
2010-06-22 14:50:00,41.03,41.06,40.96,40.97,108800.0,22.0332,22.0493,21.9956,22.001,108800.0
2010-06-22 14:55:00,40.97,40.98,40.91,40.95,52100.0,22.001,22.0063,21.9687,21.9902,52100.0
2010-06-22 15:00:00,40.95,41.13,40.95,41.09,56100.0,21.9902,22.0869,21.9902,22.0654,56100.0
2010-06-22 15:05:00,41.09,41.12,41.01,41.01,34300.0,22.0654,22.0815,22.0225,22.0225,34300.0
2010-06-22 15:10:00,41.01,41.07,41.0,41.04,41500.0,22.0225,22.0547,22.0171,22.0386,41500.0
2010-06-22 15:15:00,41.05,41.1,41.03,41.09,32300.0,22.0439,22.0708,22.0332,22.0654,32300.0
2010-06-22 15:20:00,41.1,41.1,41.02,41.03,43500.0,22.0708,22.0708,22.0278,22.0332,43500.0
2010-06-22 15:25:00,41.02,41.03,40.88,40.91,61700.0,22.0278,22.0332,21.9526,21.9687,61700.0
2010-06-22 15:30:00,40.9,40.92,40.84,40.9,74400.0,21.9634,21.9741,21.9312,21.9634,74400.0
2010-06-22 15:35:00,40.9,40.96,40.89,40.96,83500.0,21.9634,21.9956,21.958,21.9956,83500.0
2010-06-22 15:40:00,40.95,41.01,40.92,41.0,95500.0,21.9902,22.0225,21.9741,22.0171,95500.0
2010-06-22 15:45:00,41.0,41.03,40.87,40.9,260600.0,22.0171,22.0332,21.9473,21.9634,260600.0
2010-06-22 15:50:00,40.89,40.91,40.7,40.75,424600.0,21.958,21.9687,21.856,21.8828,424600.0
2010-06-22 15:55:00,40.75,40.85,40.7,40.84,319300.0,21.8828,21.9365,21.856,21.9312,319300.0
2010-06-23 09:30:00,40.69,40.74,40.38,40.47,91100.0,21.8506,21.8775,21.6841,21.7325,91100.0
2010-06-23 09:35:00,40.49,40.64,40.45,40.58,39100.0,21.7432,21.8238,21.7217,21.7915,39100.0
2010-06-23 09:40:00,40.58,40.6,40.45,40.54,95100.0,21.7915,21.8023,21.7217,21.7701,95100.0
2010-06-23 09:45:00,40.54,40.59,40.46,40.46,37300.0,21.7701,21.7969,21.7271,21.7271,37300.0
2010-06-23 09:50:00,40.47,40.49,40.35,40.36,53400.0,21.7325,21.7432,21.668,21.6734,53400.0
2010-06-23 09:55:00,40.37,40.38,40.3,40.32,47400.0,21.6788,21.6841,21.6412,21.6519,47400.0
2010-06-23 10:00:00,40.31,40.31,40.03,40.06,121700.0,21.6465,21.6465,21.4962,21.5123,121700.0
2010-06-23 10:05:00,40.06,40.08,39.94,40.0,112900.0,21.5123,21.523,21.4479,21.4801,112900.0
2010-06-23 10:10:00,40.0,40.23,39.99,40.23,67000.0,21.4801,21.6036,21.4747,21.6036,67000.0
2010-06-23 10:15:00,40.22,40.41,40.2,40.41,58900.0,21.5982,21.7002,21.5875,21.7002,58900.0
2010-06-23 10:20:00,40.41,40.46,40.38,40.44,22900.0,21.7002,21.7271,21.6841,21.7164,22900.0
2010-06-23 10:25:00,40.44,40.44,40.36,40.39,57500.0,21.7164,21.7164,21.6734,21.6895,57500.0
2010-06-23 10:30:00,40.39,40.41,40.36,40.36,48200.0,21.6895,21.7002,21.6734,21.6734,48200.0
2010-06-23 10:35:00,40.36,40.36,40.29,40.35,59800.0,21.6734,21.6734,21.6358,21.668,59800.0
2010-06-23 10:40:00,40.35,40.36,40.29,40.31,24600.0,21.668,21.6734,21.6358,21.6465,24600.0
2010-06-23 10:45:00,40.32,40.35,40.26,40.27,29300.0,21.6519,21.668,21.6197,21.6251,29300.0
2010-06-23 10:50:00,40.27,40.3,40.24,40.28,47800.0,21.6251,21.6412,21.609,21.6304,47800.0
2010-06-23 10:55:00,40.28,40.32,40.21,40.22,38300.0,21.6304,21.6519,21.5928,21.5982,38300.0
2010-06-23 11:00:00,40.21,40.25,40.21,40.25,32700.0,21.5928,21.6143,21.5928,21.6143,32700.0
2010-06-23 11:05:00,40.25,40.25,40.23,40.23,14700.0,21.6143,21.6143,21.6036,21.6036,14700.0
2010-06-23 11:10:00,40.23,40.28,40.2,40.27,26800.0,21.6036,21.6304,21.5875,21.6251,26800.0
2010-06-23 11:15:00,40.26,40.28,40.24,40.28,13300.0,21.6197,21.6304,21.609,21.6304,13300.0
2010-06-23 11:20:00,40.29,40.3,40.25,40.29,29900.0,21.6358,21.6412,21.6143,21.6358,29900.0
2010-06-23 11:25:00,40.29,40.29,40.21,40.21,41300.0,21.6358,21.6358,21.5928,21.5928,41300.0
2010-06-23 11:30:00,40.21,40.25,40.21,40.25,40900.0,21.5928,21.6143,21.5928,21.6143,40900.0
2010-06-23 11:35:00,40.24,40.28,40.22,40.27,58100.0,21.609,21.6304,21.5982,21.6251,58100.0
2010-06-23 11:40:00,40.27,40.31,40.25,40.28,27900.0,21.6251,21.6465,21.6143,21.6304,27900.0
2010-06-23 11:45:00,40.29,40.29,40.26,40.27,26800.0,21.6358,21.6358,21.6197,21.6251,26800.0
2010-06-23 11:50:00,40.27,40.31,40.23,40.24,39300.0,21.6251,21.6465,21.6036,21.609,39300.0
2010-06-23 11:55:00,40.23,40.24,40.21,40.21,33900.0,21.6036,21.609,21.5928,21.5928,33900.0
2010-06-23 12:00:00,40.21,40.24,40.2,40.23,23700.0,21.5928,21.609,21.5875,21.6036,23700.0
2010-06-23 12:05:00,40.22,40.23,40.21,40.22,7200.0,21.5982,21.6036,21.5928,21.5982,7200.0
2010-06-23 12:10:00,40.22,40.23,40.2,40.2,10000.0,21.5982,21.6036,21.5875,21.5875,10000.0
2010-06-23 12:15:00,40.2,40.21,40.2,40.2,12500.0,21.5875,21.5928,21.5875,21.5875,12500.0
2010-06-23 12:20:00,40.2,40.27,40.2,40.27,22900.0,21.5875,21.6251,21.5875,21.6251,22900.0
2010-06-23 12:25:00,40.27,40.3,40.26,40.3,14600.0,21.6251,21.6412,21.6197,21.6412,14600.0
2010-06-23 12:30:00,40.29,40.29,40.27,40.28,14500.0,21.6358,21.6358,21.6251,21.6304,14500.0
2010-06-23 12:35:00,40.28,40.3,40.27,40.28,20800.0,21.6304,21.6412,21.6251,21.6304,20800.0
2010-06-23 12:40:00,40.28,40.31,40.28,40.3,9100.0,21.6304,21.6465,21.6304,21.6412,9100.0
2010-06-23 12:45:00,40.3,40.34,40.3,40.33,10300.0,21.6412,21.6627,21.6412,21.6573,10300.0
2010-06-23 12:50:00,40.33,40.35,40.33,40.34,18500.0,21.6573,21.668,21.6573,21.6627,18500.0
2010-06-23 12:55:00,40.35,40.35,40.29,40.3,35200.0,21.668,21.668,21.6358,21.6412,35200.0
2010-06-23 13:00:00,40.3,40.32,40.25,40.26,31600.0,21.6412,21.6519,21.6143,21.6197,31600.0
2010-06-23 13:05:00,40.25,40.3,40.23,40.3,27000.0,21.6143,21.6412,21.6036,21.6412,27000.0
2010-06-23 13:10:00,40.29,40.33,40.29,40.32,22900.0,21.6358,21.6573,21.6358,21.6519,22900.0
2010-06-23 13:15:00,40.33,40.33,40.29,40.29,15600.0,21.6573,21.6573,21.6358,21.6358,15600.0
2010-06-23 13:20:00,40.29,40.3,40.29,40.3,8600.0,21.6358,21.6412,21.6358,21.6412,8600.0
2010-06-23 13:25:00,40.3,40.32,40.29,40.32,10100.0,21.6412,21.6519,21.6358,21.6519,10100.0
2010-06-23 13:30:00,40.32,40.35,40.31,40.33,16000.0,21.6519,21.668,21.6465,21.6573,16000.0
2010-06-23 13:35:00,40.33,40.34,40.3,40.3,20100.0,21.6573,21.6627,21.6412,21.6412,20100.0
2010-06-23 13:40:00,40.3,40.31,40.28,40.28,7500.0,21.6412,21.6465,21.6304,21.6304,7500.0
2010-06-23 13:45:00,40.28,40.29,40.24,40.27,16800.0,21.6304,21.6358,21.609,21.6251,16800.0
2010-06-23 13:50:00,40.27,40.27,40.24,40.24,37900.0,21.6251,21.6251,21.609,21.609,37900.0
2010-06-23 13:55:00,40.24,40.28,40.23,40.26,41900.0,21.609,21.6304,21.6036,21.6197,41900.0
2010-06-23 14:00:00,40.26,40.29,40.26,40.28,42200.0,21.6197,21.6358,21.6197,21.6304,42200.0
2010-06-23 14:05:00,40.29,40.3,40.25,40.25,18400.0,21.6358,21.6412,21.6143,21.6143,18400.0
2010-06-23 14:10:00,40.25,40.26,40.23,40.25,19900.0,21.6143,21.6197,21.6036,21.6143,19900.0
2010-06-23 14:15:00,40.23,40.27,40.09,40.23,39300.0,21.6036,21.6251,21.5284,21.6036,39300.0
2010-06-23 14:20:00,40.23,40.24,40.17,40.19,28700.0,21.6036,21.609,21.5714,21.5821,28700.0
2010-06-23 14:25:00,40.2,40.3,40.16,40.3,34400.0,21.5875,21.6412,21.566,21.6412,34400.0
2010-06-23 14:30:00,40.3,40.4,40.3,40.34,107600.0,21.6412,21.6949,21.6412,21.6627,107600.0
2010-06-23 14:35:00,40.34,40.39,40.34,40.38,122400.0,21.6627,21.6895,21.6627,21.6841,122400.0
2010-06-23 14:40:00,40.38,40.38,40.33,40.33,31900.0,21.6841,21.6841,21.6573,21.6573,31900.0
2010-06-23 14:45:00,40.32,40.33,40.24,40.25,41300.0,21.6519,21.6573,21.609,21.6143,41300.0
2010-06-23 14:50:00,40.24,40.28,40.2,40.22,32500.0,21.609,21.6304,21.5875,21.5982,32500.0
2010-06-23 14:55:00,40.23,40.24,40.16,40.22,50700.0,21.6036,21.609,21.566,21.5982,50700.0
2010-06-23 15:00:00,40.22,40.28,40.2,40.22,51700.0,21.5982,21.6304,21.5875,21.5982,51700.0
2010-06-23 15:05:00,40.21,40.22,40.18,40.19,93700.0,21.5928,21.5982,21.5767,21.5821,93700.0
2010-06-23 15:10:00,40.2,40.27,40.19,40.23,49700.0,21.5875,21.6251,21.5821,21.6036,49700.0
2010-06-23 15:15:00,40.23,40.31,40.22,40.28,53200.0,21.6036,21.6465,21.5982,21.6304,53200.0
2010-06-23 15:20:00,40.28,40.34,40.23,40.33,56600.0,21.6304,21.6627,21.6036,21.6573,56600.0
2010-06-23 15:25:00,40.33,40.38,40.29,40.36,45000.0,21.6573,21.6841,21.6358,21.6734,45000.0
2010-06-23 15:30:00,40.36,40.36,40.22,40.25,57900.0,21.6734,21.6734,21.5982,21.6143,57900.0
2010-06-23 15:35:00,40.24,40.3,40.2,40.29,51100.0,21.609,21.6412,21.5875,21.6358,51100.0
2010-06-23 15:40:00,40.28,40.29,40.22,40.28,50500.0,21.6304,21.6358,21.5982,21.6304,50500.0
2010-06-23 15:45:00,40.28,40.31,40.26,40.29,67100.0,21.6304,21.6465,21.6197,21.6358,67100.0
2010-06-23 15:50:00,40.29,40.31,40.24,40.29,70100.0,21.6358,21.6465,21.609,21.6358,70100.0
2010-06-23 15:55:00,40.28,40.28,40.23,40.26,173400.0,21.6304,21.6304,21.6036,21.6197,173400.0
2010-06-24 09:30:00,40.25,40.29,40.11,40.28,33300.0,21.6143,21.6358,21.5391,21.6304,33300.0
2010-06-24 09:35:00,40.31,40.58,40.27,40.43,45300.0,21.6465,21.7915,21.6251,21.711,45300.0
2010-06-24 09:40:00,40.47,40.47,40.32,40.36,34500.0,21.7325,21.7325,21.6519,21.6734,34500.0
2010-06-24 09:45:00,40.35,40.54,40.34,40.49,19000.0,21.668,21.7701,21.6627,21.7432,19000.0
2010-06-24 09:50:00,40.49,40.49,40.41,40.49,16300.0,21.7432,21.7432,21.7002,21.7432,16300.0
2010-06-24 09:55:00,40.49,40.5,40.42,40.44,27200.0,21.7432,21.7486,21.7056,21.7164,27200.0
2010-06-24 10:00:00,40.44,40.54,40.44,40.54,21000.0,21.7164,21.7701,21.7164,21.7701,21000.0
2010-06-24 10:05:00,40.54,40.58,40.52,40.56,22100.0,21.7701,21.7915,21.7593,21.7808,22100.0
2010-06-24 10:10:00,40.55,40.62,40.55,40.59,31700.0,21.7754,21.813,21.7754,21.7969,31700.0
2010-06-24 10:15:00,40.58,40.62,40.56,40.61,26300.0,21.7915,21.813,21.7808,21.8076,26300.0
2010-06-24 10:20:00,40.62,40.66,40.59,40.63,22300.0,21.813,21.8345,21.7969,21.8184,22300.0
2010-06-24 10:25:00,40.64,40.68,40.61,40.66,13400.0,21.8238,21.8452,21.8076,21.8345,13400.0
2010-06-24 10:30:00,40.67,40.71,40.65,40.65,17600.0,21.8399,21.8613,21.8291,21.8291,17600.0
2010-06-24 10:35:00,40.66,40.67,40.56,40.61,24800.0,21.8345,21.8399,21.7808,21.8076,24800.0
2010-06-24 10:40:00,40.6,40.61,40.44,40.44,31000.0,21.8023,21.8076,21.7164,21.7164,31000.0
2010-06-24 10:45:00,40.43,40.48,40.39,40.47,17100.0,21.711,21.7378,21.6895,21.7325,17100.0
2010-06-24 10:50:00,40.47,40.47,40.36,40.37,15500.0,21.7325,21.7325,21.6734,21.6788,15500.0
2010-06-24 10:55:00,40.38,40.38,40.3,40.35,22100.0,21.6841,21.6841,21.6412,21.668,22100.0
2010-06-24 11:00:00,40.34,40.34,40.25,40.32,17600.0,21.6627,21.6627,21.6143,21.6519,17600.0
2010-06-24 11:05:00,40.31,40.31,40.2,40.24,44200.0,21.6465,21.6465,21.5875,21.609,44200.0
2010-06-24 11:10:00,40.24,40.27,40.21,40.25,23800.0,21.609,21.6251,21.5928,21.6143,23800.0
2010-06-24 11:15:00,40.24,40.29,40.24,40.28,22400.0,21.609,21.6358,21.609,21.6304,22400.0
2010-06-24 11:20:00,40.29,40.38,40.27,40.37,13800.0,21.6358,21.6841,21.6251,21.6788,13800.0
2010-06-24 11:25:00,40.37,40.41,40.32,40.33,16600.0,21.6788,21.7002,21.6519,21.6573,16600.0
2010-06-24 11:30:00,40.32,40.32,40.24,40.28,68400.0,21.6519,21.6519,21.609,21.6304,68400.0
2010-06-24 11:35:00,40.27,40.32,40.26,40.3,20900.0,21.6251,21.6519,21.6197,21.6412,20900.0
2010-06-24 11:40:00,40.3,40.34,40.29,40.3,19900.0,21.6412,21.6627,21.6358,21.6412,19900.0
2010-06-24 11:45:00,40.31,40.37,40.31,40.36,22200.0,21.6465,21.6788,21.6465,21.6734,22200.0
2010-06-24 11:50:00,40.36,40.39,40.33,40.39,18900.0,21.6734,21.6895,21.6573,21.6895,18900.0
2010-06-24 11:55:00,40.38,40.41,40.37,40.39,14100.0,21.6841,21.7002,21.6788,21.6895,14100.0
2010-06-24 12:00:00,40.4,40.46,40.4,40.45,29700.0,21.6949,21.7271,21.6949,21.7217,29700.0
2010-06-24 12:05:00,40.44,40.46,40.39,40.41,21100.0,21.7164,21.7271,21.6895,21.7002,21100.0
2010-06-24 12:10:00,40.42,40.43,40.4,40.4,13800.0,21.7056,21.711,21.6949,21.6949,13800.0
2010-06-24 12:15:00,40.4,40.43,40.39,40.4,21500.0,21.6949,21.711,21.6895,21.6949,21500.0
2010-06-24 12:20:00,40.4,40.42,40.37,40.38,19700.0,21.6949,21.7056,21.6788,21.6841,19700.0
2010-06-24 12:25:00,40.37,40.38,40.31,40.35,12600.0,21.6788,21.6841,21.6465,21.668,12600.0
2010-06-24 12:30:00,40.34,40.37,40.32,40.36,18300.0,21.6627,21.6788,21.6519,21.6734,18300.0
2010-06-24 12:35:00,40.36,40.36,40.3,40.34,18100.0,21.6734,21.6734,21.6412,21.6627,18100.0
2010-06-24 12:40:00,40.33,40.35,40.32,40.33,14000.0,21.6573,21.668,21.6519,21.6573,14000.0
2010-06-24 12:45:00,40.33,40.41,40.33,40.4,18100.0,21.6573,21.7002,21.6573,21.6949,18100.0
2010-06-24 12:50:00,40.42,40.49,40.42,40.46,16300.0,21.7056,21.7432,21.7056,21.7271,16300.0
2010-06-24 12:55:00,40.47,40.54,40.47,40.51,11700.0,21.7325,21.7701,21.7325,21.7539,11700.0
2010-06-24 13:00:00,40.5,40.55,40.46,40.51,20300.0,21.7486,21.7754,21.7271,21.7539,20300.0
2010-06-24 13:05:00,40.52,40.53,40.46,40.48,8300.0,21.7593,21.7647,21.7271,21.7378,8300.0
2010-06-24 13:10:00,40.48,40.52,40.47,40.52,12900.0,21.7378,21.7593,21.7325,21.7593,12900.0
2010-06-24 13:15:00,40.53,40.54,40.5,40.54,14000.0,21.7647,21.7701,21.7486,21.7701,14000.0
2010-06-24 13:20:00,40.53,40.56,40.51,40.54,13800.0,21.7647,21.7808,21.7539,21.7701,13800.0
2010-06-24 13:25:00,40.55,40.56,40.51,40.53,11500.0,21.7754,21.7808,21.7539,21.7647,11500.0
2010-06-24 13:30:00,40.53,40.58,40.51,40.56,11900.0,21.7647,21.7915,21.7539,21.7808,11900.0
2010-06-24 13:35:00,40.57,40.6,40.55,40.57,15400.0,21.7862,21.8023,21.7754,21.7862,15400.0
2010-06-24 13:40:00,40.56,40.6,40.54,40.6,21500.0,21.7808,21.8023,21.7701,21.8023,21500.0
2010-06-24 13:45:00,40.6,40.62,40.59,40.61,18300.0,21.8023,21.813,21.7969,21.8076,18300.0
2010-06-24 13:50:00,40.6,40.62,40.56,40.58,23600.0,21.8023,21.813,21.7808,21.7915,23600.0
2010-06-24 13:55:00,40.57,40.62,40.56,40.59,37200.0,21.7862,21.813,21.7808,21.7969,37200.0
2010-06-24 14:00:00,40.58,40.59,40.55,40.58,24000.0,21.7915,21.7969,21.7754,21.7915,24000.0
2010-06-24 14:05:00,40.58,40.6,40.56,40.57,20700.0,21.7915,21.8023,21.7808,21.7862,20700.0
2010-06-24 14:10:00,40.58,40.58,40.51,40.54,41000.0,21.7915,21.7915,21.7539,21.7701,41000.0
2010-06-24 14:15:00,40.53,40.54,40.53,40.54,24000.0,21.7647,21.7701,21.7647,21.7701,24000.0
2010-06-24 14:20:00,40.54,40.56,40.53,40.55,12100.0,21.7701,21.7808,21.7647,21.7754,12100.0
2010-06-24 14:25:00,40.57,40.59,40.53,40.54,13300.0,21.7862,21.7969,21.7647,21.7701,13300.0
2010-06-24 14:30:00,40.54,40.54,40.44,40.44,26900.0,21.7701,21.7701,21.7164,21.7164,26900.0
2010-06-24 14:35:00,40.44,40.47,40.4,40.42,19000.0,21.7164,21.7325,21.6949,21.7056,19000.0
2010-06-24 14:40:00,40.42,40.44,40.4,40.42,14100.0,21.7056,21.7164,21.6949,21.7056,14100.0
2010-06-24 14:45:00,40.43,40.45,40.36,40.36,21200.0,21.711,21.7217,21.6734,21.6734,21200.0
2010-06-24 14:50:00,40.37,40.37,40.32,40.32,25400.0,21.6788,21.6788,21.6519,21.6519,25400.0
2010-06-24 14:55:00,40.31,40.37,40.29,40.35,74400.0,21.6465,21.6788,21.6358,21.668,74400.0
2010-06-24 15:00:00,40.36,40.39,40.31,40.36,58900.0,21.6734,21.6895,21.6465,21.6734,58900.0
2010-06-24 15:05:00,40.36,40.39,40.3,40.3,16100.0,21.6734,21.6895,21.6412,21.6412,16100.0
2010-06-24 15:10:00,40.3,40.32,40.18,40.22,54500.0,21.6412,21.6519,21.5767,21.5982,54500.0
2010-06-24 15:15:00,40.21,40.24,40.15,40.18,50100.0,21.5928,21.609,21.5606,21.5767,50100.0
2010-06-24 15:20:00,40.19,40.28,40.15,40.24,30700.0,21.5821,21.6304,21.5606,21.609,30700.0
2010-06-24 15:25:00,40.24,40.33,40.22,40.29,44400.0,21.609,21.6573,21.5982,21.6358,44400.0
2010-06-24 15:30:00,40.29,40.3,40.24,40.27,25800.0,21.6358,21.6412,21.609,21.6251,25800.0
2010-06-24 15:35:00,40.27,40.3,40.21,40.24,34800.0,21.6251,21.6412,21.5928,21.609,34800.0
2010-06-24 15:40:00,40.24,40.25,40.19,40.25,55300.0,21.609,21.6143,21.5821,21.6143,55300.0
2010-06-24 15:45:00,40.26,40.27,40.21,40.25,87400.0,21.6197,21.6251,21.5928,21.6143,87400.0
2010-06-24 15:50:00,40.23,40.27,40.21,40.21,57600.0,21.6036,21.6251,21.5928,21.5928,57600.0
2010-06-24 15:55:00,40.22,40.22,40.08,40.16,158000.0,21.5982,21.5982,21.523,21.566,158000.0
2010-06-25 09:30:00,40.17,40.22,40.07,40.11,33600.0,21.5714,21.5982,21.5177,21.5391,33600.0
2010-06-25 09:35:00,40.13,40.13,39.94,40.05,48800.0,21.5499,21.5499,21.4479,21.5069,48800.0
2010-06-25 09:40:00,40.04,40.08,39.96,39.96,42900.0,21.5016,21.523,21.4586,21.4586,42900.0
2010-06-25 09:45:00,39.96,40.0,39.93,39.97,52000.0,21.4586,21.4801,21.4425,21.464,52000.0
2010-06-25 09:50:00,39.98,39.99,39.87,39.96,45100.0,21.4693,21.4747,21.4103,21.4586,45100.0
2010-06-25 09:55:00,39.98,40.11,39.93,39.98,28400.0,21.4693,21.5391,21.4425,21.4693,28400.0
2010-06-25 10:00:00,39.98,40.09,39.98,40.08,27600.0,21.4693,21.5284,21.4693,21.523,27600.0
2010-06-25 10:05:00,40.08,40.14,40.06,40.06,26100.0,21.523,21.5553,21.5123,21.5123,26100.0
2010-06-25 10:10:00,40.07,40.1,40.04,40.04,18900.0,21.5177,21.5338,21.5016,21.5016,18900.0
2010-06-25 10:15:00,40.06,40.06,40.0,40.0,17200.0,21.5123,21.5123,21.4801,21.4801,17200.0
2010-06-25 10:20:00,40.0,40.04,39.91,39.93,25200.0,21.4801,21.5016,21.4317,21.4425,25200.0
2010-06-25 10:25:00,39.92,39.97,39.89,39.95,18900.0,21.4371,21.464,21.421,21.4532,18900.0
2010-06-25 10:30:00,39.96,40.01,39.93,40.01,24700.0,21.4586,21.4854,21.4425,21.4854,24700.0
2010-06-25 10:35:00,40.01,40.01,39.95,39.99,24700.0,21.4854,21.4854,21.4532,21.4747,24700.0
2010-06-25 10:40:00,40.0,40.04,39.97,40.03,29200.0,21.4801,21.5016,21.464,21.4962,29200.0
2010-06-25 10:45:00,40.04,40.06,40.02,40.04,14000.0,21.5016,21.5123,21.4908,21.5016,14000.0
2010-06-25 10:50:00,40.03,40.06,39.93,39.94,41000.0,21.4962,21.5123,21.4425,21.4479,41000.0
2010-06-25 10:55:00,39.95,40.02,39.92,39.98,27000.0,21.4532,21.4908,21.4371,21.4693,27000.0
2010-06-25 11:00:00,39.98,40.03,39.98,40.0,24600.0,21.4693,21.4962,21.4693,21.4801,24600.0
2010-06-25 11:05:00,40.0,40.05,39.96,39.99,22400.0,21.4801,21.5069,21.4586,21.4747,22400.0
2010-06-25 11:10:00,39.99,39.99,39.91,39.93,25400.0,21.4747,21.4747,21.4317,21.4425,25400.0
2010-06-25 11:15:00,39.93,39.96,39.92,39.93,16700.0,21.4425,21.4586,21.4371,21.4425,16700.0
2010-06-25 11:20:00,39.94,39.95,39.86,39.92,25900.0,21.4479,21.4532,21.4049,21.4371,25900.0
2010-06-25 11:25:00,39.92,39.99,39.89,39.98,20500.0,21.4371,21.4747,21.421,21.4693,20500.0
2010-06-25 11:30:00,39.99,40.04,39.98,40.01,20300.0,21.4747,21.5016,21.4693,21.4854,20300.0
2010-06-25 11:35:00,40.01,40.02,39.97,39.99,23000.0,21.4854,21.4908,21.464,21.4747,23000.0
2010-06-25 11:40:00,39.99,40.01,39.96,39.97,19200.0,21.4747,21.4854,21.4586,21.464,19200.0
2010-06-25 11:45:00,39.97,40.09,39.95,40.09,23800.0,21.464,21.5284,21.4532,21.5284,23800.0
2010-06-25 11:50:00,40.09,40.12,40.08,40.09,25600.0,21.5284,21.5445,21.523,21.5284,25600.0
2010-06-25 11:55:00,40.09,40.11,40.08,40.09,19400.0,21.5284,21.5391,21.523,21.5284,19400.0
2010-06-25 12:00:00,40.09,40.14,40.07,40.14,28200.0,21.5284,21.5553,21.5177,21.5553,28200.0
2010-06-25 12:05:00,40.13,40.2,40.11,40.19,19500.0,21.5499,21.5875,21.5391,21.5821,19500.0
2010-06-25 12:10:00,40.18,40.19,40.15,40.15,14400.0,21.5767,21.5821,21.5606,21.5606,14400.0
2010-06-25 12:15:00,40.15,40.15,40.08,40.12,18600.0,21.5606,21.5606,21.523,21.5445,18600.0
2010-06-25 12:20:00,40.12,40.19,40.1,40.15,16500.0,21.5445,21.5821,21.5338,21.5606,16500.0
2010-06-25 12:25:00,40.14,40.19,40.12,40.17,27800.0,21.5553,21.5821,21.5445,21.5714,27800.0
2010-06-25 12:30:00,40.17,40.2,40.14,40.15,33000.0,21.5714,21.5875,21.5553,21.5606,33000.0
2010-06-25 12:35:00,40.15,40.19,40.13,40.15,21400.0,21.5606,21.5821,21.5499,21.5606,21400.0
2010-06-25 12:40:00,40.15,40.2,40.14,40.14,12400.0,21.5606,21.5875,21.5553,21.5553,12400.0
2010-06-25 12:45:00,40.14,40.18,40.14,40.15,15700.0,21.5553,21.5767,21.5553,21.5606,15700.0
2010-06-25 12:50:00,40.15,40.15,40.04,40.04,29200.0,21.5606,21.5606,21.5016,21.5016,29200.0
2010-06-25 12:55:00,40.05,40.08,40.01,40.01,19100.0,21.5069,21.523,21.4854,21.4854,19100.0
2010-06-25 13:00:00,40.01,40.08,40.0,40.07,15000.0,21.4854,21.523,21.4801,21.5177,15000.0
2010-06-25 13:05:00,40.06,40.17,40.06,40.17,17600.0,21.5123,21.5714,21.5123,21.5714,17600.0
2010-06-25 13:10:00,40.17,40.18,40.13,40.14,23800.0,21.5714,21.5767,21.5499,21.5553,23800.0
2010-06-25 13:15:00,40.13,40.16,40.1,40.12,25000.0,21.5499,21.566,21.5338,21.5445,25000.0
2010-06-25 13:20:00,40.13,40.15,40.13,40.13,6200.0,21.5499,21.5606,21.5499,21.5499,6200.0
2010-06-25 13:25:00,40.14,40.27,40.13,40.27,13100.0,21.5553,21.6251,21.5499,21.6251,13100.0
2010-06-25 13:30:00,40.27,40.33,40.26,40.33,20400.0,21.6251,21.6573,21.6197,21.6573,20400.0
2010-06-25 13:35:00,40.32,40.37,40.28,40.28,14500.0,21.6519,21.6788,21.6304,21.6304,14500.0
2010-06-25 13:40:00,40.28,40.28,40.19,40.19,14100.0,21.6304,21.6304,21.5821,21.5821,14100.0
2010-06-25 13:45:00,40.18,40.21,40.13,40.14,12900.0,21.5767,21.5928,21.5499,21.5553,12900.0
2010-06-25 13:50:00,40.14,40.15,40.13,40.14,13600.0,21.5553,21.5606,21.5499,21.5553,13600.0
2010-06-25 13:55:00,40.15,40.23,40.15,40.23,12200.0,21.5606,21.6036,21.5606,21.6036,12200.0
2010-06-25 14:00:00,40.23,40.25,40.19,40.24,17600.0,21.6036,21.6143,21.5821,21.609,17600.0
2010-06-25 14:05:00,40.23,40.23,40.14,40.14,18800.0,21.6036,21.6036,21.5553,21.5553,18800.0
2010-06-25 14:10:00,40.15,40.21,40.15,40.21,12700.0,21.5606,21.5928,21.5606,21.5928,12700.0
2010-06-25 14:15:00,40.2,40.27,40.19,40.26,17000.0,21.5875,21.6251,21.5821,21.6197,17000.0
2010-06-25 14:20:00,40.26,40.29,40.24,40.27,20100.0,21.6197,21.6358,21.609,21.6251,20100.0
2010-06-25 14:25:00,40.25,40.25,40.18,40.23,19400.0,21.6143,21.6143,21.5767,21.6036,19400.0
2010-06-25 14:30:00,40.23,40.23,40.12,40.19,25100.0,21.6036,21.6036,21.5445,21.5821,25100.0
2010-06-25 14:35:00,40.2,40.22,40.18,40.21,14600.0,21.5875,21.5982,21.5767,21.5928,14600.0
2010-06-25 14:40:00,40.22,40.3,40.22,40.3,21000.0,21.5982,21.6412,21.5982,21.6412,21000.0
2010-06-25 14:45:00,40.29,40.29,40.22,40.24,20700.0,21.6358,21.6358,21.5982,21.609,20700.0
2010-06-25 14:50:00,40.24,40.26,40.21,40.23,25600.0,21.609,21.6197,21.5928,21.6036,25600.0
2010-06-25 14:55:00,40.23,40.28,40.21,40.28,35500.0,21.6036,21.6304,21.5928,21.6304,35500.0
2010-06-25 15:00:00,40.27,40.27,40.2,40.2,62700.0,21.6251,21.6251,21.5875,21.5875,62700.0
2010-06-25 15:05:00,40.2,40.2,40.16,40.19,16000.0,21.5875,21.5875,21.566,21.5821,16000.0
2010-06-25 15:10:00,40.19,40.22,40.18,40.19,27900.0,21.5821,21.5982,21.5767,21.5821,27900.0
2010-06-25 15:15:00,40.19,40.19,40.08,40.12,27800.0,21.5821,21.5821,21.523,21.5445,27800.0
2010-06-25 15:20:00,40.12,40.15,40.11,40.15,17600.0,21.5445,21.5606,21.5391,21.5606,17600.0
2010-06-25 15:25:00,40.15,40.19,40.14,40.15,20200.0,21.5606,21.5821,21.5553,21.5606,20200.0
2010-06-25 15:30:00,40.16,40.28,40.14,40.28,44000.0,21.566,21.6304,21.5553,21.6304,44000.0
2010-06-25 15:35:00,40.28,40.28,40.21,40.28,35200.0,21.6304,21.6304,21.5928,21.6304,35200.0
2010-06-25 15:40:00,40.29,40.3,40.22,40.26,45000.0,21.6358,21.6412,21.5982,21.6197,45000.0
2010-06-25 15:45:00,40.26,40.26,40.06,40.1,182500.0,21.6197,21.6197,21.5123,21.5338,182500.0
2010-06-25 15:50:00,40.11,40.14,40.02,40.11,96800.0,21.5391,21.5553,21.4908,21.5391,96800.0
2010-06-25 15:55:00,40.11,40.22,40.09,40.18,190900.0,21.5391,21.5982,21.5284,21.5767,190900.0
2010-06-28 09:30:00,40.25,40.33,40.24,40.28,16000.0,21.6143,21.6573,21.609,21.6304,16000.0
2010-06-28 09:35:00,40.28,40.29,40.19,40.23,30100.0,21.6304,21.6358,21.5821,21.6036,30100.0
2010-06-28 09:40:00,40.23,40.23,40.16,40.22,34900.0,21.6036,21.6036,21.566,21.5982,34900.0
2010-06-28 09:45:00,40.21,40.22,40.1,40.12,26000.0,21.5928,21.5982,21.5338,21.5445,26000.0
2010-06-28 09:50:00,40.12,40.14,40.07,40.07,27800.0,21.5445,21.5553,21.5177,21.5177,27800.0
2010-06-28 09:55:00,40.07,40.08,39.99,40.06,19900.0,21.5177,21.523,21.4747,21.5123,19900.0
2010-06-28 10:00:00,40.07,40.2,40.07,40.15,16900.0,21.5177,21.5875,21.5177,21.5606,16900.0
2010-06-28 10:05:00,40.15,40.17,40.1,40.17,23100.0,21.5606,21.5714,21.5338,21.5714,23100.0
2010-06-28 10:10:00,40.18,40.3,40.16,40.29,30600.0,21.5767,21.6412,21.566,21.6358,30600.0
2010-06-28 10:15:00,40.28,40.31,40.24,40.24,21000.0,21.6304,21.6465,21.609,21.609,21000.0
2010-06-28 10:20:00,40.23,40.25,40.22,40.24,21400.0,21.6036,21.6143,21.5982,21.609,21400.0
2010-06-28 10:25:00,40.23,40.28,40.2,40.23,20300.0,21.6036,21.6304,21.5875,21.6036,20300.0
2010-06-28 10:30:00,40.25,40.29,40.23,40.28,21700.0,21.6143,21.6358,21.6036,21.6304,21700.0
2010-06-28 10:35:00,40.28,40.31,40.27,40.3,20900.0,21.6304,21.6465,21.6251,21.6412,20900.0
2010-06-28 10:40:00,40.31,40.33,40.28,40.32,30500.0,21.6465,21.6573,21.6304,21.6519,30500.0
2010-06-28 10:45:00,40.31,40.38,40.31,40.36,22500.0,21.6465,21.6841,21.6465,21.6734,22500.0
2010-06-28 10:50:00,40.35,40.36,40.31,40.32,21700.0,21.668,21.6734,21.6465,21.6519,21700.0
2010-06-28 10:55:00,40.33,40.34,40.29,40.31,22100.0,21.6573,21.6627,21.6358,21.6465,22100.0
2010-06-28 11:00:00,40.31,40.36,40.31,40.31,246000.0,21.6465,21.6734,21.6465,21.6465,246000.0
2010-06-28 11:05:00,40.31,40.35,40.29,40.35,89800.0,21.6465,21.668,21.6358,21.668,89800.0
2010-06-28 11:10:00,40.35,40.36,40.3,40.33,91900.0,21.668,21.6734,21.6412,21.6573,91900.0
2010-06-28 11:15:00,40.33,40.35,40.3,40.3,26500.0,21.6573,21.668,21.6412,21.6412,26500.0
2010-06-28 11:20:00,40.3,40.32,40.23,40.23,82100.0,21.6412,21.6519,21.6036,21.6036,82100.0
2010-06-28 11:25:00,40.22,40.27,40.2,40.25,143400.0,21.5982,21.6251,21.5875,21.6143,143400.0
2010-06-28 11:30:00,40.25,40.25,40.13,40.13,144200.0,21.6143,21.6143,21.5499,21.5499,144200.0
2010-06-28 11:35:00,40.13,40.22,40.12,40.21,53900.0,21.5499,21.5982,21.5445,21.5928,53900.0
2010-06-28 11:40:00,40.2,40.24,40.15,40.17,147000.0,21.5875,21.609,21.5606,21.5714,147000.0
2010-06-28 11:45:00,40.16,40.24,40.15,40.21,119600.0,21.566,21.609,21.5606,21.5928,119600.0
2010-06-28 11:50:00,40.23,40.24,40.19,40.19,69800.0,21.6036,21.609,21.5821,21.5821,69800.0
2010-06-28 11:55:00,40.21,40.22,40.19,40.2,24800.0,21.5928,21.5982,21.5821,21.5875,24800.0
2010-06-28 12:00:00,40.2,40.29,40.2,40.29,39200.0,21.5875,21.6358,21.5875,21.6358,39200.0
2010-06-28 12:05:00,40.29,40.39,40.28,40.39,17500.0,21.6358,21.6895,21.6304,21.6895,17500.0
2010-06-28 12:10:00,40.38,40.42,40.36,40.4,27200.0,21.6841,21.7056,21.6734,21.6949,27200.0
2010-06-28 12:15:00,40.4,40.42,40.36,40.41,48900.0,21.6949,21.7056,21.6734,21.7002,48900.0
2010-06-28 12:20:00,40.41,40.45,40.41,40.45,17300.0,21.7002,21.7217,21.7002,21.7217,17300.0
2010-06-28 12:25:00,40.46,40.51,40.46,40.51,11700.0,21.7271,21.7539,21.7271,21.7539,11700.0
2010-06-28 12:30:00,40.51,40.55,40.51,40.55,15600.0,21.7539,21.7754,21.7539,21.7754,15600.0
2010-06-28 12:35:00,40.55,40.56,40.53,40.55,29800.0,21.7754,21.7808,21.7647,21.7754,29800.0
2010-06-28 12:40:00,40.55,40.56,40.48,40.48,37400.0,21.7754,21.7808,21.7378,21.7378,37400.0
2010-06-28 12:45:00,40.48,40.55,40.45,40.55,19000.0,21.7378,21.7754,21.7217,21.7754,19000.0
2010-06-28 12:50:00,40.54,40.61,40.53,40.59,31300.0,21.7701,21.8076,21.7647,21.7969,31300.0
2010-06-28 12:55:00,40.58,40.6,40.56,40.56,27500.0,21.7915,21.8023,21.7808,21.7808,27500.0
2010-06-28 13:00:00,40.56,40.56,40.49,40.49,25300.0,21.7808,21.7808,21.7432,21.7432,25300.0
2010-06-28 13:05:00,40.49,40.53,40.45,40.51,19300.0,21.7432,21.7647,21.7217,21.7539,19300.0
2010-06-28 13:10:00,40.5,40.51,40.48,40.49,13400.0,21.7486,21.7539,21.7378,21.7432,13400.0
2010-06-28 13:15:00,40.49,40.51,40.48,40.5,23500.0,21.7432,21.7539,21.7378,21.7486,23500.0
2010-06-28 13:20:00,40.51,40.54,40.5,40.53,25700.0,21.7539,21.7701,21.7486,21.7647,25700.0
2010-06-28 13:25:00,40.52,40.54,40.51,40.52,21000.0,21.7593,21.7701,21.7539,21.7593,21000.0
2010-06-28 13:30:00,40.51,40.53,40.5,40.52,31900.0,21.7539,21.7647,21.7486,21.7593,31900.0
2010-06-28 13:35:00,40.52,40.55,40.51,40.55,14300.0,21.7593,21.7754,21.7539,21.7754,14300.0
2010-06-28 13:40:00,40.55,40.56,40.53,40.54,20700.0,21.7754,21.7808,21.7647,21.7701,20700.0
2010-06-28 13:45:00,40.55,40.58,40.52,40.58,19400.0,21.7754,21.7915,21.7593,21.7915,19400.0
2010-06-28 13:50:00,40.58,40.59,40.58,40.59,11700.0,21.7915,21.7969,21.7915,21.7969,11700.0
2010-06-28 13:55:00,40.59,40.61,40.56,40.56,34100.0,21.7969,21.8076,21.7808,21.7808,34100.0
2010-06-28 14:00:00,40.56,40.6,40.55,40.6,32900.0,21.7808,21.8023,21.7754,21.8023,32900.0
2010-06-28 14:05:00,40.6,40.62,40.59,40.62,25300.0,21.8023,21.813,21.7969,21.813,25300.0
2010-06-28 14:10:00,40.62,40.67,40.61,40.66,36600.0,21.813,21.8399,21.8076,21.8345,36600.0
2010-06-28 14:15:00,40.66,40.67,40.64,40.65,19800.0,21.8345,21.8399,21.8238,21.8291,19800.0
2010-06-28 14:20:00,40.65,40.67,40.63,40.64,26700.0,21.8291,21.8399,21.8184,21.8238,26700.0
2010-06-28 14:25:00,40.64,40.67,40.62,40.62,35200.0,21.8238,21.8399,21.813,21.813,35200.0
2010-06-28 14:30:00,40.59,40.62,40.56,40.57,36300.0,21.7969,21.813,21.7808,21.7862,36300.0
2010-06-28 14:35:00,40.56,40.6,40.55,40.57,61800.0,21.7808,21.8023,21.7754,21.7862,61800.0
2010-06-28 14:40:00,40.58,40.64,40.58,40.62,24500.0,21.7915,21.8238,21.7915,21.813,24500.0
2010-06-28 14:45:00,40.63,40.64,40.59,40.62,27800.0,21.8184,21.8238,21.7969,21.813,27800.0
2010-06-28 14:50:00,40.63,40.63,40.59,40.6,18500.0,21.8184,21.8184,21.7969,21.8023,18500.0
2010-06-28 14:55:00,40.6,40.64,40.6,40.64,34500.0,21.8023,21.8238,21.8023,21.8238,34500.0
2010-06-28 15:00:00,40.64,40.66,40.62,40.66,57100.0,21.8238,21.8345,21.813,21.8345,57100.0
2010-06-28 15:05:00,40.66,40.7,40.66,40.67,29900.0,21.8345,21.856,21.8345,21.8399,29900.0
2010-06-28 15:10:00,40.68,40.75,40.68,40.7,80400.0,21.8452,21.8828,21.8452,21.856,80400.0
2010-06-28 15:15:00,40.71,40.71,40.68,40.7,29600.0,21.8613,21.8613,21.8452,21.856,29600.0
2010-06-28 15:20:00,40.7,40.71,40.66,40.66,35200.0,21.856,21.8613,21.8345,21.8345,35200.0
2010-06-28 15:25:00,40.66,40.67,40.61,40.61,49100.0,21.8345,21.8399,21.8076,21.8076,49100.0
2010-06-28 15:30:00,40.61,40.66,40.6,40.65,67400.0,21.8076,21.8345,21.8023,21.8291,67400.0
2010-06-28 15:35:00,40.66,40.67,40.64,40.67,46100.0,21.8345,21.8399,21.8238,21.8399,46100.0
2010-06-28 15:40:00,40.66,40.7,40.64,40.69,40000.0,21.8345,21.856,21.8238,21.8506,40000.0
2010-06-28 15:45:00,40.7,40.7,40.67,40.7,40700.0,21.856,21.856,21.8399,21.856,40700.0
2010-06-28 15:50:00,40.69,40.7,40.6,40.6,83300.0,21.8506,21.856,21.8023,21.8023,83300.0
2010-06-28 15:55:00,40.61,40.65,40.57,40.57,135800.0,21.8076,21.8291,21.7862,21.7862,135800.0
2010-06-29 09:30:00,40.23,40.25,40.05,40.08,37100.0,21.6036,21.6143,21.5069,21.523,37100.0
2010-06-29 09:35:00,40.07,40.09,39.98,40.03,49100.0,21.5177,21.5284,21.4693,21.4962,49100.0
2010-06-29 09:40:00,40.03,40.03,39.9,39.93,49800.0,21.4962,21.4962,21.4264,21.4425,49800.0
2010-06-29 09:45:00,39.93,39.98,39.83,39.9,45700.0,21.4425,21.4693,21.3888,21.4264,45700.0
2010-06-29 09:50:00,39.87,39.9,39.84,39.87,35900.0,21.4103,21.4264,21.3942,21.4103,35900.0
2010-06-29 09:55:00,39.87,39.92,39.87,39.88,53800.0,21.4103,21.4371,21.4103,21.4156,53800.0
2010-06-29 10:00:00,39.88,39.88,39.57,39.66,105700.0,21.4156,21.4156,21.2492,21.2975,105700.0
2010-06-29 10:05:00,39.66,39.7,39.63,39.64,66200.0,21.2975,21.319,21.2814,21.2868,66200.0
2010-06-29 10:10:00,39.66,39.79,39.65,39.79,60800.0,21.2975,21.3673,21.2921,21.3673,60800.0
2010-06-29 10:15:00,39.79,39.82,39.6,39.62,43900.0,21.3673,21.3834,21.2653,21.276,43900.0
2010-06-29 10:20:00,39.61,39.62,39.58,39.59,54100.0,21.2706,21.276,21.2545,21.2599,54100.0
2010-06-29 10:25:00,39.58,39.59,39.36,39.37,110400.0,21.2545,21.2599,21.1364,21.1418,110400.0
2010-06-29 10:30:00,39.37,39.53,39.37,39.48,58800.0,21.1418,21.2277,21.1418,21.2008,58800.0
2010-06-29 10:35:00,39.48,39.51,39.42,39.45,102800.0,21.2008,21.2169,21.1686,21.1847,102800.0
2010-06-29 10:40:00,39.45,39.46,39.41,39.43,65000.0,21.1847,21.1901,21.1632,21.174,65000.0
2010-06-29 10:45:00,39.44,39.45,39.35,39.37,46200.0,21.1794,21.1847,21.131,21.1418,46200.0
2010-06-29 10:50:00,39.37,39.37,39.31,39.34,36100.0,21.1418,21.1418,21.1095,21.1257,36100.0
2010-06-29 10:55:00,39.34,39.44,39.34,39.43,28900.0,21.1257,21.1794,21.1257,21.174,28900.0
2010-06-29 11:00:00,39.43,39.48,39.43,39.47,48900.0,21.174,21.2008,21.174,21.1955,48900.0
2010-06-29 11:05:00,39.46,39.53,39.42,39.52,38000.0,21.1901,21.2277,21.1686,21.2223,38000.0
2010-06-29 11:10:00,39.52,39.57,39.5,39.56,72000.0,21.2223,21.2492,21.2116,21.2438,72000.0
2010-06-29 11:15:00,39.56,39.6,39.54,39.58,102700.0,21.2438,21.2653,21.2331,21.2545,102700.0
2010-06-29 11:20:00,39.59,39.63,39.54,39.56,24900.0,21.2599,21.2814,21.2331,21.2438,24900.0
2010-06-29 11:25:00,39.55,39.58,39.53,39.57,42600.0,21.2384,21.2545,21.2277,21.2492,42600.0
2010-06-29 11:30:00,39.57,39.67,39.56,39.65,23100.0,21.2492,21.3029,21.2438,21.2921,23100.0
2010-06-29 11:35:00,39.64,39.72,39.64,39.71,17200.0,21.2868,21.3297,21.2868,21.3243,17200.0
2010-06-29 11:40:00,39.71,39.73,39.63,39.64,29200.0,21.3243,21.3351,21.2814,21.2868,29200.0
2010-06-29 11:45:00,39.64,39.65,39.59,39.62,22600.0,21.2868,21.2921,21.2599,21.276,22600.0
2010-06-29 11:50:00,39.61,39.64,39.59,39.59,10100.0,21.2706,21.2868,21.2599,21.2599,10100.0
2010-06-29 11:55:00,39.6,39.63,39.59,39.62,28700.0,21.2653,21.2814,21.2599,21.276,28700.0
2010-06-29 12:00:00,39.63,39.64,39.59,39.59,15900.0,21.2814,21.2868,21.2599,21.2599,15900.0
2010-06-29 12:05:00,39.59,39.61,39.54,39.6,32700.0,21.2599,21.2706,21.2331,21.2653,32700.0
2010-06-29 12:10:00,39.6,39.61,39.54,39.58,27300.0,21.2653,21.2706,21.2331,21.2545,27300.0
2010-06-29 12:15:00,39.58,39.65,39.58,39.61,27400.0,21.2545,21.2921,21.2545,21.2706,27400.0
2010-06-29 12:20:00,39.61,39.65,39.6,39.64,11900.0,21.2706,21.2921,21.2653,21.2868,11900.0
2010-06-29 12:25:00,39.64,39.64,39.55,39.6,22600.0,21.2868,21.2868,21.2384,21.2653,22600.0
2010-06-29 12:30:00,39.6,39.62,39.57,39.59,14600.0,21.2653,21.276,21.2492,21.2599,14600.0
2010-06-29 12:35:00,39.59,39.62,39.56,39.57,11700.0,21.2599,21.276,21.2438,21.2492,11700.0
2010-06-29 12:40:00,39.57,39.6,39.55,39.56,39800.0,21.2492,21.2653,21.2384,21.2438,39800.0
2010-06-29 12:45:00,39.57,39.61,39.55,39.59,22000.0,21.2492,21.2706,21.2384,21.2599,22000.0
2010-06-29 12:50:00,39.6,39.6,39.55,39.56,17300.0,21.2653,21.2653,21.2384,21.2438,17300.0
2010-06-29 12:55:00,39.56,39.57,39.54,39.56,48600.0,21.2438,21.2492,21.2331,21.2438,48600.0
2010-06-29 13:00:00,39.56,39.59,39.54,39.59,47700.0,21.2438,21.2599,21.2331,21.2599,47700.0
2010-06-29 13:05:00,39.59,39.62,39.56,39.6,28500.0,21.2599,21.276,21.2438,21.2653,28500.0
2010-06-29 13:10:00,39.6,39.63,39.55,39.56,22900.0,21.2653,21.2814,21.2384,21.2438,22900.0
2010-06-29 13:15:00,39.57,39.57,39.48,39.52,52000.0,21.2492,21.2492,21.2008,21.2223,52000.0
2010-06-29 13:20:00,39.52,39.53,39.44,39.44,47100.0,21.2223,21.2277,21.1794,21.1794,47100.0
2010-06-29 13:25:00,39.44,39.52,39.42,39.51,50700.0,21.1794,21.2223,21.1686,21.2169,50700.0
2010-06-29 13:30:00,39.5,39.52,39.39,39.39,44500.0,21.2116,21.2223,21.1525,21.1525,44500.0
2010-06-29 13:35:00,39.39,39.45,39.38,39.39,67500.0,21.1525,21.1847,21.1471,21.1525,67500.0
2010-06-29 13:40:00,39.39,39.43,39.38,39.42,67200.0,21.1525,21.174,21.1471,21.1686,67200.0
2010-06-29 13:45:00,39.42,39.44,39.37,39.43,82900.0,21.1686,21.1794,21.1418,21.174,82900.0
2010-06-29 13:50:00,39.45,39.47,39.43,39.45,29400.0,21.1847,21.1955,21.174,21.1847,29400.0
2010-06-29 13:55:00,39.45,39.56,39.44,39.53,43800.0,21.1847,21.2438,21.1794,21.2277,43800.0
2010-06-29 14:00:00,39.53,39.53,39.48,39.51,39900.0,21.2277,21.2277,21.2008,21.2169,39900.0
2010-06-29 14:05:00,39.51,39.54,39.49,39.53,48900.0,21.2169,21.2331,21.2062,21.2277,48900.0
2010-06-29 14:10:00,39.53,39.55,39.52,39.53,50600.0,21.2277,21.2384,21.2223,21.2277,50600.0
2010-06-29 14:15:00,39.53,39.54,39.5,39.51,33300.0,21.2277,21.2331,21.2116,21.2169,33300.0
2010-06-29 14:20:00,39.5,39.54,39.48,39.54,22600.0,21.2116,21.2331,21.2008,21.2331,22600.0
2010-06-29 14:25:00,39.54,39.55,39.5,39.5,30600.0,21.2331,21.2384,21.2116,21.2116,30600.0
2010-06-29 14:30:00,39.5,39.51,39.47,39.49,50500.0,21.2116,21.2169,21.1955,21.2062,50500.0
2010-06-29 14:35:00,39.49,39.51,39.45,39.48,31900.0,21.2062,21.2169,21.1847,21.2008,31900.0
2010-06-29 14:40:00,39.48,39.5,39.44,39.49,28500.0,21.2008,21.2116,21.1794,21.2062,28500.0
2010-06-29 14:45:00,39.49,39.49,39.44,39.45,31400.0,21.2062,21.2062,21.1794,21.1847,31400.0
2010-06-29 14:50:00,39.44,39.52,39.41,39.47,70200.0,21.1794,21.2223,21.1632,21.1955,70200.0
2010-06-29 14:55:00,39.47,39.49,39.4,39.43,51300.0,21.1955,21.2062,21.1579,21.174,51300.0
2010-06-29 15:00:00,39.44,39.51,39.44,39.51,44800.0,21.1794,21.2169,21.1794,21.2169,44800.0
2010-06-29 15:05:00,39.5,39.58,39.48,39.53,46800.0,21.2116,21.2545,21.2008,21.2277,46800.0
2010-06-29 15:10:00,39.52,39.53,39.46,39.5,37000.0,21.2223,21.2277,21.1901,21.2116,37000.0
2010-06-29 15:15:00,39.5,39.55,39.39,39.39,54900.0,21.2116,21.2384,21.1525,21.1525,54900.0
2010-06-29 15:20:00,39.38,39.41,39.29,39.32,198700.0,21.1471,21.1632,21.0988,21.1149,198700.0
2010-06-29 15:25:00,39.32,39.32,39.23,39.25,170100.0,21.1149,21.1149,21.0666,21.0773,170100.0
2010-06-29 15:30:00,39.25,39.26,39.19,39.22,216900.0,21.0773,21.0827,21.0451,21.0612,216900.0
2010-06-29 15:35:00,39.23,39.3,39.23,39.29,173300.0,21.0666,21.1042,21.0666,21.0988,173300.0
2010-06-29 15:40:00,39.29,39.31,39.17,39.17,137800.0,21.0988,21.1095,21.0344,21.0344,137800.0
2010-06-29 15:45:00,39.17,39.22,39.15,39.17,168400.0,21.0344,21.0612,21.0236,21.0344,168400.0
2010-06-29 15:50:00,39.17,39.3,39.15,39.3,354000.0,21.0344,21.1042,21.0236,21.1042,354000.0
2010-06-29 15:55:00,39.3,39.35,39.22,39.29,359400.0,21.1042,21.131,21.0612,21.0988,359400.0
2010-06-30 09:30:00,39.29,39.42,39.18,39.2,46700.0,21.0988,21.1686,21.0397,21.0505,46700.0
2010-06-30 09:35:00,39.23,39.24,39.03,39.04,37200.0,21.0666,21.072,20.9592,20.9646,37200.0
2010-06-30 09:40:00,39.05,39.13,39.0,39.02,35300.0,20.9699,21.0129,20.9431,20.9538,35300.0
2010-06-30 09:45:00,39.02,39.2,39.02,39.11,48200.0,20.9538,21.0505,20.9538,21.0021,48200.0
2010-06-30 09:50:00,39.11,39.24,39.11,39.16,80000.0,21.0021,21.072,21.0021,21.029,80000.0
2010-06-30 09:55:00,39.16,39.18,39.11,39.15,66500.0,21.029,21.0397,21.0021,21.0236,66500.0
2010-06-30 10:00:00,39.15,39.21,39.14,39.15,33300.0,21.0236,21.0558,21.0183,21.0236,33300.0
2010-06-30 10:05:00,39.15,39.19,39.1,39.14,45900.0,21.0236,21.0451,20.9968,21.0183,45900.0
2010-06-30 10:10:00,39.14,39.18,39.11,39.16,13500.0,21.0183,21.0397,21.0021,21.029,13500.0
2010-06-30 10:15:00,39.17,39.22,39.15,39.18,35600.0,21.0344,21.0612,21.0236,21.0397,35600.0
2010-06-30 10:20:00,39.17,39.19,39.13,39.15,55000.0,21.0344,21.0451,21.0129,21.0236,55000.0
2010-06-30 10:25:00,39.16,39.28,39.15,39.24,29200.0,21.029,21.0934,21.0236,21.072,29200.0
2010-06-30 10:30:00,39.23,39.28,39.22,39.24,24400.0,21.0666,21.0934,21.0612,21.072,24400.0
2010-06-30 10:35:00,39.25,39.33,39.25,39.31,17400.0,21.0773,21.1203,21.0773,21.1095,17400.0
2010-06-30 10:40:00,39.32,39.34,39.2,39.22,34100.0,21.1149,21.1257,21.0505,21.0612,34100.0
2010-06-30 10:45:00,39.21,39.23,39.17,39.19,31100.0,21.0558,21.0666,21.0344,21.0451,31100.0
2010-06-30 10:50:00,39.19,39.24,39.15,39.24,35800.0,21.0451,21.072,21.0236,21.072,35800.0
2010-06-30 10:55:00,39.24,39.31,39.22,39.28,37100.0,21.072,21.1095,21.0612,21.0934,37100.0
2010-06-30 11:00:00,39.28,39.37,39.27,39.35,46400.0,21.0934,21.1418,21.0881,21.131,46400.0
2010-06-30 11:05:00,39.35,39.38,39.33,39.35,25200.0,21.131,21.1471,21.1203,21.131,25200.0
2010-06-30 11:10:00,39.35,39.37,39.32,39.35,34900.0,21.131,21.1418,21.1149,21.131,34900.0
2010-06-30 11:15:00,39.35,39.35,39.32,39.34,22600.0,21.131,21.131,21.1149,21.1257,22600.0
2010-06-30 11:20:00,39.35,39.43,39.34,39.42,34900.0,21.131,21.174,21.1257,21.1686,34900.0
2010-06-30 11:25:00,39.41,39.44,39.39,39.4,18800.0,21.1632,21.1794,21.1525,21.1579,18800.0
2010-06-30 11:30:00,39.4,39.47,39.4,39.42,19400.0,21.1579,21.1955,21.1579,21.1686,19400.0
2010-06-30 11:35:00,39.41,39.51,39.39,39.49,26600.0,21.1632,21.2169,21.1525,21.2062,26600.0
2010-06-30 11:40:00,39.49,39.5,39.47,39.48,17600.0,21.2062,21.2116,21.1955,21.2008,17600.0
2010-06-30 11:45:00,39.48,39.52,39.47,39.48,17500.0,21.2008,21.2223,21.1955,21.2008,17500.0
2010-06-30 11:50:00,39.47,39.49,39.44,39.44,19000.0,21.1955,21.2062,21.1794,21.1794,19000.0
2010-06-30 11:55:00,39.43,39.46,39.39,39.39,16200.0,21.174,21.1901,21.1525,21.1525,16200.0
2010-06-30 12:00:00,39.4,39.44,39.38,39.44,16300.0,21.1579,21.1794,21.1471,21.1794,16300.0
2010-06-30 12:05:00,39.44,39.44,39.38,39.41,19600.0,21.1794,21.1794,21.1471,21.1632,19600.0
2010-06-30 12:10:00,39.41,39.42,39.38,39.39,7800.0,21.1632,21.1686,21.1471,21.1525,7800.0
2010-06-30 12:15:00,39.39,39.42,39.37,39.41,13700.0,21.1525,21.1686,21.1418,21.1632,13700.0
2010-06-30 12:20:00,39.41,39.42,39.33,39.36,15200.0,21.1632,21.1686,21.1203,21.1364,15200.0
2010-06-30 12:25:00,39.35,39.35,39.24,39.24,12000.0,21.131,21.131,21.072,21.072,12000.0
2010-06-30 12:30:00,39.23,39.27,39.21,39.27,20100.0,21.0666,21.0881,21.0558,21.0881,20100.0
2010-06-30 12:35:00,39.26,39.26,39.23,39.26,13200.0,21.0827,21.0827,21.0666,21.0827,13200.0
2010-06-30 12:40:00,39.26,39.28,39.23,39.23,18800.0,21.0827,21.0934,21.0666,21.0666,18800.0
2010-06-30 12:45:00,39.22,39.22,39.15,39.17,16200.0,21.0612,21.0612,21.0236,21.0344,16200.0
2010-06-30 12:50:00,39.18,39.2,39.16,39.17,19000.0,21.0397,21.0505,21.029,21.0344,19000.0
2010-06-30 12:55:00,39.17,39.19,39.16,39.17,8300.0,21.0344,21.0451,21.029,21.0344,8300.0
2010-06-30 13:00:00,39.17,39.21,39.17,39.19,20000.0,21.0344,21.0558,21.0344,21.0451,20000.0
2010-06-30 13:05:00,39.19,39.19,39.15,39.19,20700.0,21.0451,21.0451,21.0236,21.0451,20700.0
2010-06-30 13:10:00,39.18,39.21,39.18,39.19,5500.0,21.0397,21.0558,21.0397,21.0451,5500.0
2010-06-30 13:15:00,39.18,39.18,39.15,39.16,16400.0,21.0397,21.0397,21.0236,21.029,16400.0
2010-06-30 13:20:00,39.16,39.22,39.15,39.22,35900.0,21.029,21.0612,21.0236,21.0612,35900.0
2010-06-30 13:25:00,39.22,39.22,39.19,39.2,15700.0,21.0612,21.0612,21.0451,21.0505,15700.0
2010-06-30 13:30:00,39.21,39.23,39.17,39.17,41900.0,21.0558,21.0666,21.0344,21.0344,41900.0
2010-06-30 13:35:00,39.2,39.21,39.17,39.19,12200.0,21.0505,21.0558,21.0344,21.0451,12200.0
2010-06-30 13:40:00,39.18,39.23,39.18,39.21,16600.0,21.0397,21.0666,21.0397,21.0558,16600.0
2010-06-30 13:45:00,39.21,39.26,39.21,39.21,17600.0,21.0558,21.0827,21.0558,21.0558,17600.0
2010-06-30 13:50:00,39.2,39.25,39.18,39.25,16900.0,21.0505,21.0773,21.0397,21.0773,16900.0
2010-06-30 13:55:00,39.24,39.27,39.24,39.24,15000.0,21.072,21.0881,21.072,21.072,15000.0
2010-06-30 14:00:00,39.25,39.3,39.23,39.25,27100.0,21.0773,21.1042,21.0666,21.0773,27100.0
2010-06-30 14:05:00,39.26,39.27,39.16,39.22,51300.0,21.0827,21.0881,21.029,21.0612,51300.0
2010-06-30 14:10:00,39.22,39.24,39.18,39.19,14400.0,21.0612,21.072,21.0397,21.0451,14400.0
2010-06-30 14:15:00,39.18,39.22,39.17,39.19,20300.0,21.0397,21.0612,21.0344,21.0451,20300.0
2010-06-30 14:20:00,39.19,39.22,39.16,39.19,28100.0,21.0451,21.0612,21.029,21.0451,28100.0
2010-06-30 14:25:00,39.18,39.19,39.13,39.13,72500.0,21.0397,21.0451,21.0129,21.0129,72500.0
2010-06-30 14:30:00,39.13,39.17,39.11,39.12,51000.0,21.0129,21.0344,21.0021,21.0075,51000.0
2010-06-30 14:35:00,39.13,39.15,39.12,39.14,19600.0,21.0129,21.0236,21.0075,21.0183,19600.0
2010-06-30 14:40:00,39.13,39.14,39.08,39.12,28600.0,21.0129,21.0183,20.986,21.0075,28600.0
2010-06-30 14:45:00,39.12,39.13,39.07,39.12,37300.0,21.0075,21.0129,20.9807,21.0075,37300.0
2010-06-30 14:50:00,39.11,39.16,39.09,39.14,41500.0,21.0021,21.029,20.9914,21.0183,41500.0
2010-06-30 14:55:00,39.15,39.18,39.13,39.15,49900.0,21.0236,21.0397,21.0129,21.0236,49900.0
2010-06-30 15:00:00,39.15,39.16,39.11,39.14,32000.0,21.0236,21.029,21.0021,21.0183,32000.0
2010-06-30 15:05:00,39.14,39.17,39.12,39.17,29800.0,21.0183,21.0344,21.0075,21.0344,29800.0
2010-06-30 15:10:00,39.16,39.17,39.13,39.14,75900.0,21.029,21.0344,21.0129,21.0183,75900.0
2010-06-30 15:15:00,39.14,39.15,39.03,39.04,115900.0,21.0183,21.0236,20.9592,20.9646,115900.0
2010-06-30 15:20:00,39.04,39.06,39.01,39.04,32200.0,20.9646,20.9753,20.9484,20.9646,32200.0
2010-06-30 15:25:00,39.03,39.03,38.91,38.92,121000.0,20.9592,20.9592,20.8947,20.9001,121000.0
2010-06-30 15:30:00,38.92,38.94,38.81,38.85,109800.0,20.9001,20.9109,20.841,20.8625,109800.0
2010-06-30 15:35:00,38.83,38.9,38.77,38.77,119000.0,20.8518,20.8894,20.8196,20.8196,119000.0
2010-06-30 15:40:00,38.77,38.78,38.63,38.63,142500.0,20.8196,20.8249,20.7444,20.7444,142500.0
2010-06-30 15:45:00,38.64,38.78,38.61,38.75,195900.0,20.7498,20.8249,20.7336,20.8088,195900.0
2010-06-30 15:50:00,38.74,38.83,38.7,38.73,248700.0,20.8035,20.8518,20.782,20.7981,248700.0
2010-06-30 15:55:00,38.73,38.78,38.7,38.72,422300.0,20.7981,20.8249,20.782,20.7927,422300.0
2010-07-01 09:30:00,38.93,39.19,38.88,39.05,89700.0,20.9055,21.0451,20.8786,20.9699,89700.0
2010-07-01 09:35:00,39.04,39.11,38.98,39.09,116900.0,20.9646,21.0021,20.9323,20.9914,116900.0
2010-07-01 09:40:00,39.1,39.15,38.95,39.05,107500.0,20.9968,21.0236,20.9162,20.9699,107500.0
2010-07-01 09:45:00,39.04,39.21,39.02,39.2,131600.0,20.9646,21.0558,20.9538,21.0505,131600.0
2010-07-01 09:50:00,39.2,39.26,39.16,39.18,67400.0,21.0505,21.0827,21.029,21.0397,67400.0
2010-07-01 09:55:00,39.19,39.29,39.17,39.23,123000.0,21.0451,21.0988,21.0344,21.0666,123000.0
2010-07-01 10:00:00,39.23,39.25,39.03,39.15,118300.0,21.0666,21.0773,20.9592,21.0236,118300.0
2010-07-01 10:05:00,39.14,39.25,39.14,39.17,103100.0,21.0183,21.0773,21.0183,21.0344,103100.0
2010-07-01 10:10:00,39.17,39.2,38.98,38.98,181200.0,21.0344,21.0505,20.9323,20.9323,181200.0
2010-07-01 10:15:00,38.99,39.05,38.95,38.95,98600.0,20.9377,20.9699,20.9162,20.9162,98600.0
2010-07-01 10:20:00,38.96,39.07,38.92,39.07,93600.0,20.9216,20.9807,20.9001,20.9807,93600.0
2010-07-01 10:25:00,39.06,39.07,39.01,39.03,108400.0,20.9753,20.9807,20.9484,20.9592,108400.0
2010-07-01 10:30:00,39.04,39.05,38.94,38.97,96300.0,20.9646,20.9699,20.9109,20.927,96300.0
2010-07-01 10:35:00,38.97,38.98,38.85,38.86,72700.0,20.927,20.9323,20.8625,20.8679,72700.0
2010-07-01 10:40:00,38.86,38.96,38.81,38.93,98000.0,20.8679,20.9216,20.841,20.9055,98000.0
2010-07-01 10:45:00,38.93,38.98,38.92,38.96,53400.0,20.9055,20.9323,20.9001,20.9216,53400.0
2010-07-01 10:50:00,38.97,38.98,38.9,38.92,72700.0,20.927,20.9323,20.8894,20.9001,72700.0
2010-07-01 10:55:00,38.92,38.95,38.88,38.91,41600.0,20.9001,20.9162,20.8786,20.8947,41600.0
2010-07-01 11:00:00,38.91,38.92,38.84,38.85,65600.0,20.8947,20.9001,20.8572,20.8625,65600.0
2010-07-01 11:05:00,38.85,38.9,38.82,38.86,64100.0,20.8625,20.8894,20.8464,20.8679,64100.0
2010-07-01 11:10:00,38.87,38.98,38.86,38.87,52200.0,20.8733,20.9323,20.8679,20.8733,52200.0
2010-07-01 11:15:00,38.87,38.95,38.87,38.95,57900.0,20.8733,20.9162,20.8733,20.9162,57900.0
2010-07-01 11:20:00,38.95,38.95,38.9,38.91,24400.0,20.9162,20.9162,20.8894,20.8947,24400.0
2010-07-01 11:25:00,38.91,38.91,38.86,38.88,38800.0,20.8947,20.8947,20.8679,20.8786,38800.0
2010-07-01 11:30:00,38.87,38.95,38.85,38.94,40600.0,20.8733,20.9162,20.8625,20.9109,40600.0
2010-07-01 11:35:00,38.94,38.97,38.9,38.96,25700.0,20.9109,20.927,20.8894,20.9216,25700.0
2010-07-01 11:40:00,38.97,39.02,38.96,38.99,29600.0,20.927,20.9538,20.9216,20.9377,29600.0
2010-07-01 11:45:00,38.98,39.02,38.96,38.96,31100.0,20.9323,20.9538,20.9216,20.9216,31100.0
2010-07-01 11:50:00,38.96,38.98,38.92,38.93,28300.0,20.9216,20.9323,20.9001,20.9055,28300.0
2010-07-01 11:55:00,38.92,38.96,38.88,38.95,42900.0,20.9001,20.9216,20.8786,20.9162,42900.0
2010-07-01 12:00:00,38.96,38.96,38.84,38.85,57100.0,20.9216,20.9216,20.8572,20.8625,57100.0
2010-07-01 12:05:00,38.85,38.88,38.84,38.85,26800.0,20.8625,20.8786,20.8572,20.8625,26800.0
2010-07-01 12:10:00,38.85,38.92,38.84,38.89,23900.0,20.8625,20.9001,20.8572,20.884,23900.0
2010-07-01 12:15:00,38.89,38.94,38.88,38.88,26500.0,20.884,20.9109,20.8786,20.8786,26500.0
2010-07-01 12:20:00,38.88,38.89,38.84,38.88,42100.0,20.8786,20.884,20.8572,20.8786,42100.0
2010-07-01 12:25:00,38.88,39.01,38.88,39.0,23800.0,20.8786,20.9484,20.8786,20.9431,23800.0
2010-07-01 12:30:00,39.0,39.02,38.98,39.01,24300.0,20.9431,20.9538,20.9323,20.9484,24300.0
2010-07-01 12:35:00,39.01,39.03,38.98,39.01,29500.0,20.9484,20.9592,20.9323,20.9484,29500.0
2010-07-01 12:40:00,39.01,39.19,39.0,39.17,92800.0,20.9484,21.0451,20.9431,21.0344,92800.0
2010-07-01 12:45:00,39.17,39.21,39.13,39.21,46900.0,21.0344,21.0558,21.0129,21.0558,46900.0
2010-07-01 12:50:00,39.22,39.26,39.09,39.11,26200.0,21.0612,21.0827,20.9914,21.0021,26200.0
2010-07-01 12:55:00,39.1,39.1,39.01,39.06,17900.0,20.9968,20.9968,20.9484,20.9753,17900.0
2010-07-01 13:00:00,39.06,39.09,39.04,39.05,16200.0,20.9753,20.9914,20.9646,20.9699,16200.0
2010-07-01 13:05:00,39.04,39.06,39.01,39.03,16700.0,20.9646,20.9753,20.9484,20.9592,16700.0
2010-07-01 13:10:00,39.03,39.05,39.01,39.03,11700.0,20.9592,20.9699,20.9484,20.9592,11700.0
2010-07-01 13:15:00,39.03,39.11,39.03,39.1,14500.0,20.9592,21.0021,20.9592,20.9968,14500.0
2010-07-01 13:20:00,39.11,39.14,39.08,39.12,23400.0,21.0021,21.0183,20.986,21.0075,23400.0
2010-07-01 13:25:00,39.11,39.12,39.05,39.06,20000.0,21.0021,21.0075,20.9699,20.9753,20000.0
2010-07-01 13:30:00,39.06,39.12,39.06,39.07,50600.0,20.9753,21.0075,20.9753,20.9807,50600.0
2010-07-01 13:35:00,39.08,39.08,39.01,39.08,50500.0,20.986,20.986,20.9484,20.986,50500.0
2010-07-01 13:40:00,39.08,39.08,38.94,38.97,54700.0,20.986,20.986,20.9109,20.927,54700.0
2010-07-01 13:45:00,38.98,39.01,38.94,38.95,36000.0,20.9323,20.9484,20.9109,20.9162,36000.0
2010-07-01 13:50:00,38.96,38.97,38.89,38.91,49300.0,20.9216,20.927,20.884,20.8947,49300.0
2010-07-01 13:55:00,38.92,38.98,38.9,38.95,35500.0,20.9001,20.9323,20.8894,20.9162,35500.0
2010-07-01 14:00:00,38.95,38.97,38.9,38.95,35100.0,20.9162,20.927,20.8894,20.9162,35100.0
2010-07-01 14:05:00,38.96,38.96,38.9,38.92,28700.0,20.9216,20.9216,20.8894,20.9001,28700.0
2010-07-01 14:10:00,38.91,38.98,38.88,38.97,29300.0,20.8947,20.9323,20.8786,20.927,29300.0
2010-07-01 14:15:00,38.97,39.03,38.94,38.96,46000.0,20.927,20.9592,20.9109,20.9216,46000.0
2010-07-01 14:20:00,38.95,38.95,38.88,38.92,26100.0,20.9162,20.9162,20.8786,20.9001,26100.0
2010-07-01 14:25:00,38.92,38.92,38.87,38.9,25800.0,20.9001,20.9001,20.8733,20.8894,25800.0
2010-07-01 14:30:00,38.9,38.93,38.86,38.88,31700.0,20.8894,20.9055,20.8679,20.8786,31700.0
2010-07-01 14:35:00,38.88,38.94,38.84,38.85,40800.0,20.8786,20.9109,20.8572,20.8625,40800.0
2010-07-01 14:40:00,38.86,38.87,38.79,38.8,51500.0,20.8679,20.8733,20.8303,20.8357,51500.0
2010-07-01 14:45:00,38.79,38.84,38.78,38.8,46600.0,20.8303,20.8572,20.8249,20.8357,46600.0
2010-07-01 14:50:00,38.79,38.84,38.76,38.83,45400.0,20.8303,20.8572,20.8142,20.8518,45400.0
2010-07-01 14:55:00,38.83,38.85,38.79,38.83,58600.0,20.8518,20.8625,20.8303,20.8518,58600.0
2010-07-01 15:00:00,38.83,38.93,38.83,38.92,74300.0,20.8518,20.9055,20.8518,20.9001,74300.0
2010-07-01 15:05:00,38.91,38.95,38.88,38.9,51900.0,20.8947,20.9162,20.8786,20.8894,51900.0
2010-07-01 15:10:00,38.89,38.91,38.85,38.88,66800.0,20.884,20.8947,20.8625,20.8786,66800.0
2010-07-01 15:15:00,38.88,38.92,38.85,38.9,72100.0,20.8786,20.9001,20.8625,20.8894,72100.0
2010-07-01 15:20:00,38.9,38.9,38.82,38.87,45300.0,20.8894,20.8894,20.8464,20.8733,45300.0
2010-07-01 15:25:00,38.86,38.93,38.85,38.92,58600.0,20.8679,20.9055,20.8625,20.9001,58600.0
2010-07-01 15:30:00,38.92,38.95,38.88,38.95,54100.0,20.9001,20.9162,20.8786,20.9162,54100.0
2010-07-01 15:35:00,38.95,39.0,38.94,38.97,64700.0,20.9162,20.9431,20.9109,20.927,64700.0
2010-07-01 15:40:00,38.96,39.01,38.95,38.98,115500.0,20.9216,20.9484,20.9162,20.9323,115500.0
2010-07-01 15:45:00,38.99,39.03,38.91,38.92,232400.0,20.9377,20.9592,20.8947,20.9001,232400.0
2010-07-01 15:50:00,38.92,39.02,38.87,39.0,199000.0,20.9001,20.9538,20.8733,20.9431,199000.0
2010-07-01 15:55:00,39.01,39.03,38.95,38.96,204300.0,20.9484,20.9592,20.9162,20.9216,204300.0
2010-07-02 09:30:00,39.14,39.14,38.94,39.05,43200.0,21.0183,21.0183,20.9109,20.9699,43200.0
2010-07-02 09:35:00,39.05,39.18,39.03,39.08,102000.0,20.9699,21.0397,20.9592,20.986,102000.0
2010-07-02 09:40:00,39.07,39.08,38.99,39.03,113400.0,20.9807,20.986,20.9377,20.9592,113400.0
2010-07-02 09:45:00,39.03,39.08,38.98,38.99,60100.0,20.9592,20.986,20.9323,20.9377,60100.0
2010-07-02 09:50:00,38.97,39.04,38.94,38.94,23700.0,20.927,20.9646,20.9109,20.9109,23700.0
2010-07-02 09:55:00,38.93,39.08,38.92,39.07,34100.0,20.9055,20.986,20.9001,20.9807,34100.0
2010-07-02 10:00:00,39.05,39.07,38.92,38.92,35800.0,20.9699,20.9807,20.9001,20.9001,35800.0
2010-07-02 10:05:00,38.93,39.02,38.92,38.97,19700.0,20.9055,20.9538,20.9001,20.927,19700.0
2010-07-02 10:10:00,38.98,39.08,38.98,39.04,27200.0,20.9323,20.986,20.9323,20.9646,27200.0
2010-07-02 10:15:00,39.05,39.12,39.04,39.11,34600.0,20.9699,21.0075,20.9646,21.0021,34600.0
2010-07-02 10:20:00,39.11,39.17,39.09,39.15,25200.0,21.0021,21.0344,20.9914,21.0236,25200.0
2010-07-02 10:25:00,39.15,39.15,39.07,39.09,27700.0,21.0236,21.0236,20.9807,20.9914,27700.0
2010-07-02 10:30:00,39.1,39.12,39.07,39.1,74300.0,20.9968,21.0075,20.9807,20.9968,74300.0
2010-07-02 10:35:00,39.1,39.14,39.07,39.12,73500.0,20.9968,21.0183,20.9807,21.0075,73500.0
2010-07-02 10:40:00,39.12,39.16,39.1,39.1,26700.0,21.0075,21.029,20.9968,20.9968,26700.0
2010-07-02 10:45:00,39.09,39.12,39.07,39.09,28500.0,20.9914,21.0075,20.9807,20.9914,28500.0
2010-07-02 10:50:00,39.09,39.09,39.01,39.04,34600.0,20.9914,20.9914,20.9484,20.9646,34600.0
2010-07-02 10:55:00,39.04,39.04,38.99,39.01,43800.0,20.9646,20.9646,20.9377,20.9484,43800.0
2010-07-02 11:00:00,39.01,39.01,38.91,38.94,30200.0,20.9484,20.9484,20.8947,20.9109,30200.0
2010-07-02 11:05:00,38.95,39.01,38.95,39.0,20300.0,20.9162,20.9484,20.9162,20.9431,20300.0
2010-07-02 11:10:00,39.0,39.02,38.99,39.0,17400.0,20.9431,20.9538,20.9377,20.9431,17400.0
2010-07-02 11:15:00,39.0,39.03,38.95,38.95,50100.0,20.9431,20.9592,20.9162,20.9162,50100.0
2010-07-02 11:20:00,38.95,39.0,38.92,38.97,33800.0,20.9162,20.9431,20.9001,20.927,33800.0
2010-07-02 11:25:00,38.99,38.99,38.91,38.92,33300.0,20.9377,20.9377,20.8947,20.9001,33300.0
2010-07-02 11:30:00,38.92,38.93,38.87,38.91,45600.0,20.9001,20.9055,20.8733,20.8947,45600.0
2010-07-02 11:35:00,38.9,38.92,38.8,38.82,69000.0,20.8894,20.9001,20.8357,20.8464,69000.0
2010-07-02 11:40:00,38.82,38.85,38.78,38.84,33300.0,20.8464,20.8625,20.8249,20.8572,33300.0
2010-07-02 11:45:00,38.84,38.87,38.8,38.81,90100.0,20.8572,20.8733,20.8357,20.841,90100.0
2010-07-02 11:50:00,38.81,38.85,38.79,38.8,139300.0,20.841,20.8625,20.8303,20.8357,139300.0
2010-07-02 11:55:00,38.81,38.81,38.69,38.7,80800.0,20.841,20.841,20.7766,20.782,80800.0
2010-07-02 12:00:00,38.7,38.72,38.66,38.72,52100.0,20.782,20.7927,20.7605,20.7927,52100.0
2010-07-02 12:05:00,38.72,38.74,38.71,38.73,18100.0,20.7927,20.8035,20.7873,20.7981,18100.0
2010-07-02 12:10:00,38.73,38.75,38.69,38.73,48400.0,20.7981,20.8088,20.7766,20.7981,48400.0
2010-07-02 12:15:00,38.73,38.74,38.68,38.69,31200.0,20.7981,20.8035,20.7712,20.7766,31200.0
2010-07-02 12:20:00,38.7,38.72,38.66,38.71,43100.0,20.782,20.7927,20.7605,20.7873,43100.0
2010-07-02 12:25:00,38.7,38.72,38.67,38.72,20000.0,20.782,20.7927,20.7659,20.7927,20000.0
2010-07-02 12:30:00,38.7,38.75,38.69,38.72,7900.0,20.782,20.8088,20.7766,20.7927,7900.0
2010-07-02 12:35:00,38.72,38.73,38.66,38.7,29100.0,20.7927,20.7981,20.7605,20.782,29100.0
2010-07-02 12:40:00,38.7,38.7,38.65,38.66,28300.0,20.782,20.782,20.7551,20.7605,28300.0
2010-07-02 12:45:00,38.66,38.67,38.62,38.65,14600.0,20.7605,20.7659,20.739,20.7551,14600.0
2010-07-02 12:50:00,38.66,38.7,38.65,38.69,24400.0,20.7605,20.782,20.7551,20.7766,24400.0
2010-07-02 12:55:00,38.7,38.7,38.68,38.68,27300.0,20.782,20.782,20.7712,20.7712,27300.0
2010-07-02 13:00:00,38.69,38.69,38.62,38.67,37600.0,20.7766,20.7766,20.739,20.7659,37600.0
2010-07-02 13:05:00,38.67,38.74,38.66,38.72,35200.0,20.7659,20.8035,20.7605,20.7927,35200.0
2010-07-02 13:10:00,38.71,38.72,38.71,38.72,12100.0,20.7873,20.7927,20.7873,20.7927,12100.0
2010-07-02 13:15:00,38.71,38.72,38.7,38.71,13800.0,20.7873,20.7927,20.782,20.7873,13800.0
2010-07-02 13:20:00,38.7,38.71,38.64,38.66,17900.0,20.782,20.7873,20.7498,20.7605,17900.0
2010-07-02 13:25:00,38.67,38.68,38.61,38.62,19200.0,20.7659,20.7712,20.7336,20.739,19200.0
2010-07-02 13:30:00,38.62,38.73,38.6,38.73,18800.0,20.739,20.7981,20.7283,20.7981,18800.0
2010-07-02 13:35:00,38.74,38.77,38.71,38.73,35900.0,20.8035,20.8196,20.7873,20.7981,35900.0
2010-07-02 13:40:00,38.73,38.73,38.67,38.69,28700.0,20.7981,20.7981,20.7659,20.7766,28700.0
2010-07-02 13:45:00,38.69,38.73,38.69,38.72,24800.0,20.7766,20.7981,20.7766,20.7927,24800.0
2010-07-02 13:50:00,38.71,38.74,38.68,38.68,68100.0,20.7873,20.8035,20.7712,20.7712,68100.0
2010-07-02 13:55:00,38.68,38.73,38.68,38.69,19400.0,20.7712,20.7981,20.7712,20.7766,19400.0
2010-07-02 14:00:00,38.69,38.7,38.67,38.7,13400.0,20.7766,20.782,20.7659,20.782,13400.0
2010-07-02 14:05:00,38.69,38.7,38.65,38.67,14800.0,20.7766,20.782,20.7551,20.7659,14800.0
2010-07-02 14:10:00,38.66,38.67,38.63,38.66,17900.0,20.7605,20.7659,20.7444,20.7605,17900.0
2010-07-02 14:15:00,38.66,38.7,38.63,38.7,20600.0,20.7605,20.782,20.7444,20.782,20600.0
2010-07-02 14:20:00,38.69,38.71,38.68,38.7,14900.0,20.7766,20.7873,20.7712,20.782,14900.0
2010-07-02 14:25:00,38.71,38.71,38.68,38.69,18800.0,20.7873,20.7873,20.7712,20.7766,18800.0
2010-07-02 14:30:00,38.69,38.69,38.63,38.65,37000.0,20.7766,20.7766,20.7444,20.7551,37000.0
2010-07-02 14:35:00,38.66,38.71,38.64,38.69,30400.0,20.7605,20.7873,20.7498,20.7766,30400.0
2010-07-02 14:40:00,38.7,38.7,38.65,38.65,24600.0,20.782,20.782,20.7551,20.7551,24600.0
2010-07-02 14:45:00,38.66,38.68,38.64,38.65,27300.0,20.7605,20.7712,20.7498,20.7551,27300.0
2010-07-02 14:50:00,38.64,38.64,38.59,38.64,32100.0,20.7498,20.7498,20.7229,20.7498,32100.0
2010-07-02 14:55:00,38.64,38.68,38.63,38.67,27100.0,20.7498,20.7712,20.7444,20.7659,27100.0
2010-07-02 15:00:00,38.66,38.74,38.65,38.72,37400.0,20.7605,20.8035,20.7551,20.7927,37400.0
2010-07-02 15:05:00,38.72,38.74,38.7,38.74,33600.0,20.7927,20.8035,20.782,20.8035,33600.0
2010-07-02 15:10:00,38.74,38.76,38.7,38.72,47500.0,20.8035,20.8142,20.782,20.7927,47500.0
2010-07-02 15:15:00,38.72,38.76,38.72,38.75,56400.0,20.7927,20.8142,20.7927,20.8088,56400.0
2010-07-02 15:20:00,38.76,38.79,38.75,38.78,70400.0,20.8142,20.8303,20.8088,20.8249,70400.0
2010-07-02 15:25:00,38.78,38.86,38.78,38.81,77300.0,20.8249,20.8679,20.8249,20.841,77300.0
2010-07-02 15:30:00,38.81,38.82,38.77,38.79,47300.0,20.841,20.8464,20.8196,20.8303,47300.0
2010-07-02 15:35:00,38.79,38.88,38.79,38.87,63900.0,20.8303,20.8786,20.8303,20.8733,63900.0
2010-07-02 15:40:00,38.88,38.88,38.81,38.83,49300.0,20.8786,20.8786,20.841,20.8518,49300.0
2010-07-02 15:45:00,38.82,38.96,38.82,38.91,118400.0,20.8464,20.9216,20.8464,20.8947,118400.0
2010-07-02 15:50:00,38.91,38.92,38.82,38.84,124300.0,20.8947,20.9001,20.8464,20.8572,124300.0
2010-07-02 15:55:00,38.84,38.85,38.66,38.66,227700.0,20.8572,20.8625,20.7605,20.7605,227700.0
2010-07-06 09:30:00,38.86,39.05,38.86,38.93,56500.0,20.8679,20.9699,20.8679,20.9055,56500.0
2010-07-06 09:35:00,38.93,38.97,38.81,38.83,31500.0,20.9055,20.927,20.841,20.8518,31500.0
2010-07-06 09:40:00,38.85,38.99,38.82,38.95,41300.0,20.8625,20.9377,20.8464,20.9162,41300.0
2010-07-06 09:45:00,38.95,39.03,38.95,39.03,19100.0,20.9162,20.9592,20.9162,20.9592,19100.0
2010-07-06 09:50:00,39.03,39.09,39.02,39.08,26600.0,20.9592,20.9914,20.9538,20.986,26600.0
2010-07-06 09:55:00,39.08,39.11,39.03,39.04,40800.0,20.986,21.0021,20.9592,20.9646,40800.0
2010-07-06 10:00:00,39.04,39.09,38.94,39.06,76500.0,20.9646,20.9914,20.9109,20.9753,76500.0
2010-07-06 10:05:00,39.07,39.09,39.03,39.06,44800.0,20.9807,20.9914,20.9592,20.9753,44800.0
2010-07-06 10:10:00,39.03,39.2,39.03,39.14,55400.0,20.9592,21.0505,20.9592,21.0183,55400.0
2010-07-06 10:15:00,39.15,39.21,39.13,39.2,26500.0,21.0236,21.0558,21.0129,21.0505,26500.0
2010-07-06 10:20:00,39.2,39.21,39.04,39.05,47600.0,21.0505,21.0558,20.9646,20.9699,47600.0
2010-07-06 10:25:00,39.05,39.11,39.04,39.09,25200.0,20.9699,21.0021,20.9646,20.9914,25200.0
2010-07-06 10:30:00,39.09,39.16,39.07,39.16,29000.0,20.9914,21.029,20.9807,21.029,29000.0
2010-07-06 10:35:00,39.15,39.26,39.15,39.25,51800.0,21.0236,21.0827,21.0236,21.0773,51800.0
2010-07-06 10:40:00,39.25,39.32,39.25,39.32,25100.0,21.0773,21.1149,21.0773,21.1149,25100.0
2010-07-06 10:45:00,39.32,39.37,39.32,39.37,21800.0,21.1149,21.1418,21.1149,21.1418,21800.0
2010-07-06 10:50:00,39.35,39.37,39.31,39.33,20100.0,21.131,21.1418,21.1095,21.1203,20100.0
2010-07-06 10:55:00,39.34,39.34,39.24,39.24,23500.0,21.1257,21.1257,21.072,21.072,23500.0
2010-07-06 11:00:00,39.24,39.3,39.24,39.28,27300.0,21.072,21.1042,21.072,21.0934,27300.0
2010-07-06 11:05:00,39.3,39.34,39.3,39.31,31700.0,21.1042,21.1257,21.1042,21.1095,31700.0
2010-07-06 11:10:00,39.31,39.32,39.22,39.22,23700.0,21.1095,21.1149,21.0612,21.0612,23700.0
2010-07-06 11:15:00,39.22,39.22,39.18,39.19,16200.0,21.0612,21.0612,21.0397,21.0451,16200.0
2010-07-06 11:20:00,39.19,39.21,39.16,39.19,23400.0,21.0451,21.0558,21.029,21.0451,23400.0
2010-07-06 11:25:00,39.19,39.23,39.19,39.22,17100.0,21.0451,21.0666,21.0451,21.0612,17100.0
2010-07-06 11:30:00,39.23,39.27,39.19,39.19,86300.0,21.0666,21.0881,21.0451,21.0451,86300.0
2010-07-06 11:35:00,39.2,39.21,39.15,39.2,30400.0,21.0505,21.0558,21.0236,21.0505,30400.0
2010-07-06 11:40:00,39.19,39.19,39.15,39.18,21800.0,21.0451,21.0451,21.0236,21.0397,21800.0
2010-07-06 11:45:00,39.18,39.21,39.12,39.19,31800.0,21.0397,21.0558,21.0075,21.0451,31800.0
2010-07-06 11:50:00,39.19,39.2,39.18,39.2,9300.0,21.0451,21.0505,21.0397,21.0505,9300.0
2010-07-06 11:55:00,39.2,39.27,39.19,39.26,18900.0,21.0505,21.0881,21.0451,21.0827,18900.0
2010-07-06 12:00:00,39.26,39.27,39.25,39.27,10800.0,21.0827,21.0881,21.0773,21.0881,10800.0
2010-07-06 12:05:00,39.27,39.31,39.25,39.29,12900.0,21.0881,21.1095,21.0773,21.0988,12900.0
2010-07-06 12:10:00,39.29,39.29,39.21,39.21,17200.0,21.0988,21.0988,21.0558,21.0558,17200.0
2010-07-06 12:15:00,39.21,39.26,39.2,39.26,16800.0,21.0558,21.0827,21.0505,21.0827,16800.0
2010-07-06 12:20:00,39.26,39.26,39.18,39.18,23200.0,21.0827,21.0827,21.0397,21.0397,23200.0
2010-07-06 12:25:00,39.19,39.19,39.11,39.13,34200.0,21.0451,21.0451,21.0021,21.0129,34200.0
2010-07-06 12:30:00,39.14,39.16,39.13,39.14,12600.0,21.0183,21.029,21.0129,21.0183,12600.0
2010-07-06 12:35:00,39.14,39.18,39.14,39.18,12500.0,21.0183,21.0397,21.0183,21.0397,12500.0
2010-07-06 12:40:00,39.18,39.18,39.06,39.08,21600.0,21.0397,21.0397,20.9753,20.986,21600.0
2010-07-06 12:45:00,39.08,39.15,39.07,39.1,12900.0,20.986,21.0236,20.9807,20.9968,12900.0
2010-07-06 12:50:00,39.09,39.1,39.04,39.04,17200.0,20.9914,20.9968,20.9646,20.9646,17200.0
2010-07-06 12:55:00,39.04,39.04,39.01,39.03,11900.0,20.9646,20.9646,20.9484,20.9592,11900.0
2010-07-06 13:00:00,39.03,39.05,39.02,39.02,9200.0,20.9592,20.9699,20.9538,20.9538,9200.0
2010-07-06 13:05:00,39.04,39.07,39.02,39.05,13600.0,20.9646,20.9807,20.9538,20.9699,13600.0
2010-07-06 13:10:00,39.05,39.08,39.04,39.05,11700.0,20.9699,20.986,20.9646,20.9699,11700.0
2010-07-06 13:15:00,39.05,39.07,38.98,39.0,21500.0,20.9699,20.9807,20.9323,20.9431,21500.0
2010-07-06 13:20:00,38.99,39.03,38.99,39.0,15200.0,20.9377,20.9592,20.9377,20.9431,15200.0
2010-07-06 13:25:00,39.0,39.1,38.95,39.1,23000.0,20.9431,20.9968,20.9162,20.9968,23000.0
2010-07-06 13:30:00,39.1,39.13,39.07,39.1,23100.0,20.9968,21.0129,20.9807,20.9968,23100.0
2010-07-06 13:35:00,39.1,39.1,38.96,38.96,24700.0,20.9968,20.9968,20.9216,20.9216,24700.0
2010-07-06 13:40:00,38.97,39.0,38.94,38.95,15000.0,20.927,20.9431,20.9109,20.9162,15000.0
2010-07-06 13:45:00,38.96,38.97,38.9,38.94,17400.0,20.9216,20.927,20.8894,20.9109,17400.0
2010-07-06 13:50:00,38.93,38.95,38.85,38.87,27800.0,20.9055,20.9162,20.8625,20.8733,27800.0
2010-07-06 13:55:00,38.88,38.9,38.85,38.87,13800.0,20.8786,20.8894,20.8625,20.8733,13800.0
2010-07-06 14:00:00,38.87,38.95,38.87,38.94,12600.0,20.8733,20.9162,20.8733,20.9109,12600.0
2010-07-06 14:05:00,38.94,38.94,38.81,38.83,26900.0,20.9109,20.9109,20.841,20.8518,26900.0
2010-07-06 14:10:00,38.83,38.84,38.79,38.79,30000.0,20.8518,20.8572,20.8303,20.8303,30000.0
2010-07-06 14:15:00,38.8,38.93,38.8,38.93,22800.0,20.8357,20.9055,20.8357,20.9055,22800.0
2010-07-06 14:20:00,38.93,38.95,38.92,38.94,63700.0,20.9055,20.9162,20.9001,20.9109,63700.0
2010-07-06 14:25:00,38.94,39.0,38.92,38.92,32300.0,20.9109,20.9431,20.9001,20.9001,32300.0
2010-07-06 14:30:00,38.93,38.94,38.9,38.92,16400.0,20.9055,20.9109,20.8894,20.9001,16400.0
2010-07-06 14:35:00,38.93,39.06,38.93,39.05,24000.0,20.9055,20.9753,20.9055,20.9699,24000.0
2010-07-06 14:40:00,39.05,39.05,38.96,38.98,28100.0,20.9699,20.9699,20.9216,20.9323,28100.0
2010-07-06 14:45:00,38.99,38.99,38.92,38.94,20900.0,20.9377,20.9377,20.9001,20.9109,20900.0
2010-07-06 14:50:00,38.94,38.99,38.92,38.99,26400.0,20.9109,20.9377,20.9001,20.9377,26400.0
2010-07-06 14:55:00,38.98,38.99,38.9,38.9,27000.0,20.9323,20.9377,20.8894,20.8894,27000.0
2010-07-06 15:00:00,38.9,38.92,38.88,38.9,32700.0,20.8894,20.9001,20.8786,20.8894,32700.0
2010-07-06 15:05:00,38.9,38.9,38.82,38.87,26300.0,20.8894,20.8894,20.8464,20.8733,26300.0
2010-07-06 15:10:00,38.86,38.9,38.81,38.89,19100.0,20.8679,20.8894,20.841,20.884,19100.0
2010-07-06 15:15:00,38.9,38.93,38.84,38.86,27500.0,20.8894,20.9055,20.8572,20.8679,27500.0
2010-07-06 15:20:00,38.86,38.86,38.77,38.79,35700.0,20.8679,20.8679,20.8196,20.8303,35700.0
2010-07-06 15:25:00,38.8,38.87,38.79,38.87,42800.0,20.8357,20.8733,20.8303,20.8733,42800.0
2010-07-06 15:30:00,38.88,38.91,38.85,38.88,131500.0,20.8786,20.8947,20.8625,20.8786,131500.0
2010-07-06 15:35:00,38.89,38.94,38.87,38.92,84000.0,20.884,20.9109,20.8733,20.9001,84000.0
2010-07-06 15:40:00,38.92,39.05,38.91,39.03,82000.0,20.9001,20.9699,20.8947,20.9592,82000.0
2010-07-06 15:45:00,39.04,39.12,39.03,39.04,139200.0,20.9646,21.0075,20.9592,20.9646,139200.0
2010-07-06 15:50:00,39.04,39.09,38.99,39.01,91000.0,20.9646,20.9914,20.9377,20.9484,91000.0
2010-07-06 15:55:00,39.0,39.14,38.96,39.14,200000.0,20.9431,21.0183,20.9216,21.0183,200000.0
2010-07-07 09:30:00,39.12,39.2,38.9,38.9,63500.0,21.0075,21.0505,20.8894,20.8894,63500.0
2010-07-07 09:35:00,38.95,39.04,38.88,39.04,48900.0,20.9162,20.9646,20.8786,20.9646,48900.0
2010-07-07 09:40:00,39.07,39.2,39.06,39.2,19400.0,20.9807,21.0505,20.9753,21.0505,19400.0
2010-07-07 09:45:00,39.2,39.27,39.18,39.24,40000.0,21.0505,21.0881,21.0397,21.072,40000.0
2010-07-07 09:50:00,39.25,39.33,39.25,39.33,19800.0,21.0773,21.1203,21.0773,21.1203,19800.0
2010-07-07 09:55:00,39.33,39.35,39.32,39.35,13100.0,21.1203,21.131,21.1149,21.131,13100.0
2010-07-07 10:00:00,39.35,39.41,39.35,39.41,31900.0,21.131,21.1632,21.131,21.1632,31900.0
2010-07-07 10:05:00,39.41,39.44,39.39,39.4,25700.0,21.1632,21.1794,21.1525,21.1579,25700.0
2010-07-07 10:10:00,39.42,39.49,39.41,39.47,25500.0,21.1686,21.2062,21.1632,21.1955,25500.0
2010-07-07 10:15:00,39.47,39.53,39.46,39.48,45300.0,21.1955,21.2277,21.1901,21.2008,45300.0
2010-07-07 10:20:00,39.49,39.55,39.46,39.53,21800.0,21.2062,21.2384,21.1901,21.2277,21800.0
2010-07-07 10:25:00,39.53,39.55,39.47,39.49,36700.0,21.2277,21.2384,21.1955,21.2062,36700.0
2010-07-07 10:30:00,39.49,39.55,39.49,39.52,46200.0,21.2062,21.2384,21.2062,21.2223,46200.0
2010-07-07 10:35:00,39.52,39.58,39.52,39.52,28300.0,21.2223,21.2545,21.2223,21.2223,28300.0
2010-07-07 10:40:00,39.53,39.6,39.53,39.59,24400.0,21.2277,21.2653,21.2277,21.2599,24400.0
2010-07-07 10:45:00,39.59,39.63,39.56,39.62,22500.0,21.2599,21.2814,21.2438,21.276,22500.0
2010-07-07 10:50:00,39.62,39.7,39.6,39.65,42700.0,21.276,21.319,21.2653,21.2921,42700.0
2010-07-07 10:55:00,39.66,39.68,39.6,39.62,80300.0,21.2975,21.3082,21.2653,21.276,80300.0
2010-07-07 11:00:00,39.64,39.66,39.58,39.6,42200.0,21.2868,21.2975,21.2545,21.2653,42200.0
2010-07-07 11:05:00,39.59,39.59,39.5,39.5,29000.0,21.2599,21.2599,21.2116,21.2116,29000.0
2010-07-07 11:10:00,39.49,39.6,39.48,39.59,35700.0,21.2062,21.2653,21.2008,21.2599,35700.0
2010-07-07 11:15:00,39.6,39.65,39.6,39.65,27000.0,21.2653,21.2921,21.2653,21.2921,27000.0
2010-07-07 11:20:00,39.64,39.65,39.59,39.61,35200.0,21.2868,21.2921,21.2599,21.2706,35200.0
2010-07-07 11:25:00,39.6,39.61,39.59,39.6,20200.0,21.2653,21.2706,21.2599,21.2653,20200.0
2010-07-07 11:30:00,39.6,39.65,39.53,39.64,25800.0,21.2653,21.2921,21.2277,21.2868,25800.0
2010-07-07 11:35:00,39.64,39.71,39.62,39.7,21200.0,21.2868,21.3243,21.276,21.319,21200.0
2010-07-07 11:40:00,39.69,39.71,39.59,39.59,18000.0,21.3136,21.3243,21.2599,21.2599,18000.0
2010-07-07 11:45:00,39.58,39.58,39.52,39.52,23100.0,21.2545,21.2545,21.2223,21.2223,23100.0
2010-07-07 11:50:00,39.51,39.54,39.44,39.44,19400.0,21.2169,21.2331,21.1794,21.1794,19400.0
2010-07-07 11:55:00,39.44,39.5,39.41,39.5,19400.0,21.1794,21.2116,21.1632,21.2116,19400.0
2010-07-07 12:00:00,39.5,39.56,39.48,39.55,31900.0,21.2116,21.2438,21.2008,21.2384,31900.0
2010-07-07 12:05:00,39.55,39.56,39.53,39.55,14500.0,21.2384,21.2438,21.2277,21.2384,14500.0
2010-07-07 12:10:00,39.54,39.59,39.54,39.59,18900.0,21.2331,21.2599,21.2331,21.2599,18900.0
2010-07-07 12:15:00,39.58,39.59,39.5,39.51,33200.0,21.2545,21.2599,21.2116,21.2169,33200.0
2010-07-07 12:20:00,39.5,39.53,39.48,39.53,17300.0,21.2116,21.2277,21.2008,21.2277,17300.0
2010-07-07 12:25:00,39.53,39.59,39.51,39.59,25800.0,21.2277,21.2599,21.2169,21.2599,25800.0
2010-07-07 12:30:00,39.59,39.63,39.59,39.59,29500.0,21.2599,21.2814,21.2599,21.2599,29500.0
2010-07-07 12:35:00,39.59,39.61,39.58,39.61,14000.0,21.2599,21.2706,21.2545,21.2706,14000.0
2010-07-07 12:40:00,39.6,39.61,39.56,39.61,10000.0,21.2653,21.2706,21.2438,21.2706,10000.0
2010-07-07 12:45:00,39.6,39.68,39.6,39.65,23700.0,21.2653,21.3082,21.2653,21.2921,23700.0
2010-07-07 12:50:00,39.64,39.69,39.61,39.68,22000.0,21.2868,21.3136,21.2706,21.3082,22000.0
2010-07-07 12:55:00,39.69,39.73,39.69,39.72,19600.0,21.3136,21.3351,21.3136,21.3297,19600.0
2010-07-07 13:00:00,39.71,39.75,39.7,39.74,16900.0,21.3243,21.3458,21.319,21.3405,16900.0
2010-07-07 13:05:00,39.74,39.75,39.73,39.75,8000.0,21.3405,21.3458,21.3351,21.3458,8000.0
2010-07-07 13:10:00,39.75,39.85,39.74,39.85,30300.0,21.3458,21.3995,21.3405,21.3995,30300.0
2010-07-07 13:15:00,39.84,39.89,39.82,39.88,28600.0,21.3942,21.421,21.3834,21.4156,28600.0
2010-07-07 13:20:00,39.87,39.88,39.83,39.84,12500.0,21.4103,21.4156,21.3888,21.3942,12500.0
2010-07-07 13:25:00,39.84,39.93,39.84,39.91,25300.0,21.3942,21.4425,21.3942,21.4317,25300.0
2010-07-07 13:30:00,39.91,39.92,39.85,39.85,13100.0,21.4317,21.4371,21.3995,21.3995,13100.0
2010-07-07 13:35:00,39.85,39.88,39.84,39.87,13300.0,21.3995,21.4156,21.3942,21.4103,13300.0
2010-07-07 13:40:00,39.86,39.86,39.81,39.82,11700.0,21.4049,21.4049,21.378,21.3834,11700.0
2010-07-07 13:45:00,39.81,39.88,39.81,39.88,13000.0,21.378,21.4156,21.378,21.4156,13000.0
2010-07-07 13:50:00,39.88,39.88,39.83,39.85,12400.0,21.4156,21.4156,21.3888,21.3995,12400.0
2010-07-07 13:55:00,39.86,39.91,39.83,39.88,21400.0,21.4049,21.4317,21.3888,21.4156,21400.0
2010-07-07 14:00:00,39.88,39.93,39.88,39.9,14700.0,21.4156,21.4425,21.4156,21.4264,14700.0
2010-07-07 14:05:00,39.91,39.94,39.89,39.91,16600.0,21.4317,21.4479,21.421,21.4317,16600.0
2010-07-07 14:10:00,39.91,39.94,39.89,39.92,18200.0,21.4317,21.4479,21.421,21.4371,18200.0
2010-07-07 14:15:00,39.93,39.93,39.89,39.89,9600.0,21.4425,21.4425,21.421,21.421,9600.0
2010-07-07 14:20:00,39.89,39.89,39.87,39.88,10300.0,21.421,21.421,21.4103,21.4156,10300.0
2010-07-07 14:25:00,39.88,39.94,39.88,39.93,12000.0,21.4156,21.4479,21.4156,21.4425,12000.0
2010-07-07 14:30:00,39.93,39.95,39.91,39.91,16100.0,21.4425,21.4532,21.4317,21.4317,16100.0
2010-07-07 14:35:00,39.9,39.94,39.9,39.92,25900.0,21.4264,21.4479,21.4264,21.4371,25900.0
2010-07-07 14:40:00,39.92,39.96,39.91,39.92,23100.0,21.4371,21.4586,21.4317,21.4371,23100.0
2010-07-07 14:45:00,39.92,39.95,39.91,39.95,18200.0,21.4371,21.4532,21.4317,21.4532,18200.0
2010-07-07 14:50:00,39.94,39.97,39.93,39.95,18600.0,21.4479,21.464,21.4425,21.4532,18600.0
2010-07-07 14:55:00,39.95,39.97,39.93,39.97,33400.0,21.4532,21.464,21.4425,21.464,33400.0
2010-07-07 15:00:00,39.97,39.98,39.91,39.92,19100.0,21.464,21.4693,21.4317,21.4371,19100.0
2010-07-07 15:05:00,39.91,39.93,39.88,39.89,30300.0,21.4317,21.4425,21.4156,21.421,30300.0
2010-07-07 15:10:00,39.9,39.99,39.9,39.98,22000.0,21.4264,21.4747,21.4264,21.4693,22000.0
2010-07-07 15:15:00,39.99,40.02,39.97,40.0,39900.0,21.4747,21.4908,21.464,21.4801,39900.0
2010-07-07 15:20:00,39.99,40.04,39.97,39.99,41400.0,21.4747,21.5016,21.464,21.4747,41400.0
2010-07-07 15:25:00,39.99,40.01,39.96,40.01,39100.0,21.4747,21.4854,21.4586,21.4854,39100.0
2010-07-07 15:30:00,40.01,40.06,40.01,40.04,90800.0,21.4854,21.5123,21.4854,21.5016,90800.0
2010-07-07 15:35:00,40.05,40.07,40.03,40.03,41300.0,21.5069,21.5177,21.4962,21.4962,41300.0
2010-07-07 15:40:00,40.03,40.13,40.01,40.13,74200.0,21.4962,21.5499,21.4854,21.5499,74200.0
2010-07-07 15:45:00,40.13,40.17,40.1,40.16,113800.0,21.5499,21.5714,21.5338,21.566,113800.0
2010-07-07 15:50:00,40.16,40.22,40.12,40.21,101800.0,21.566,21.5982,21.5445,21.5928,101800.0
2010-07-07 15:55:00,40.21,40.21,40.13,40.16,178500.0,21.5928,21.5928,21.5499,21.566,178500.0
2010-07-08 09:30:00,40.41,40.58,40.41,40.43,129200.0,21.7002,21.7915,21.7002,21.711,129200.0
2010-07-08 09:35:00,40.42,40.5,40.4,40.43,35000.0,21.7056,21.7486,21.6949,21.711,35000.0
2010-07-08 09:40:00,40.42,40.44,40.34,40.39,57200.0,21.7056,21.7164,21.6627,21.6895,57200.0
2010-07-08 09:45:00,40.39,40.45,40.38,40.43,50000.0,21.6895,21.7217,21.6841,21.711,50000.0
2010-07-08 09:50:00,40.43,40.49,40.4,40.48,27200.0,21.711,21.7432,21.6949,21.7378,27200.0
2010-07-08 09:55:00,40.49,40.51,40.45,40.46,42400.0,21.7432,21.7539,21.7217,21.7271,42400.0
2010-07-08 10:00:00,40.46,40.53,40.46,40.53,21900.0,21.7271,21.7647,21.7271,21.7647,21900.0
2010-07-08 10:05:00,40.53,40.56,40.46,40.46,51400.0,21.7647,21.7808,21.7271,21.7271,51400.0
2010-07-08 10:10:00,40.45,40.47,40.4,40.44,39900.0,21.7217,21.7325,21.6949,21.7164,39900.0
2010-07-08 10:15:00,40.43,40.49,40.42,40.48,20700.0,21.711,21.7432,21.7056,21.7378,20700.0
2010-07-08 10:20:00,40.48,40.49,40.44,40.44,14400.0,21.7378,21.7432,21.7164,21.7164,14400.0
2010-07-08 10:25:00,40.45,40.45,40.4,40.42,21900.0,21.7217,21.7217,21.6949,21.7056,21900.0
2010-07-08 10:30:00,40.42,40.42,40.38,40.4,18100.0,21.7056,21.7056,21.6841,21.6949,18100.0
2010-07-08 10:35:00,40.4,40.4,40.37,40.38,21400.0,21.6949,21.6949,21.6788,21.6841,21400.0
2010-07-08 10:40:00,40.38,40.39,40.33,40.34,22400.0,21.6841,21.6895,21.6573,21.6627,22400.0
2010-07-08 10:45:00,40.34,40.35,40.25,40.29,34400.0,21.6627,21.668,21.6143,21.6358,34400.0
2010-07-08 10:50:00,40.29,40.31,40.26,40.3,23700.0,21.6358,21.6465,21.6197,21.6412,23700.0
2010-07-08 10:55:00,40.3,40.39,40.29,40.39,21800.0,21.6412,21.6895,21.6358,21.6895,21800.0
2010-07-08 11:00:00,40.39,40.46,40.36,40.44,47000.0,21.6895,21.7271,21.6734,21.7164,47000.0
2010-07-08 11:05:00,40.44,40.44,40.4,40.41,27800.0,21.7164,21.7164,21.6949,21.7002,27800.0
2010-07-08 11:10:00,40.41,40.45,40.4,40.42,12000.0,21.7002,21.7217,21.6949,21.7056,12000.0
2010-07-08 11:15:00,40.43,40.5,40.43,40.5,22700.0,21.711,21.7486,21.711,21.7486,22700.0
2010-07-08 11:20:00,40.49,40.49,40.44,40.47,10500.0,21.7432,21.7432,21.7164,21.7325,10500.0
2010-07-08 11:25:00,40.47,40.48,40.41,40.42,10400.0,21.7325,21.7378,21.7002,21.7056,10400.0
2010-07-08 11:30:00,40.43,40.5,40.42,40.49,13700.0,21.711,21.7486,21.7056,21.7432,13700.0
2010-07-08 11:35:00,40.49,40.51,40.41,40.41,35000.0,21.7432,21.7539,21.7002,21.7002,35000.0
2010-07-08 11:40:00,40.41,40.42,40.36,40.37,16400.0,21.7002,21.7056,21.6734,21.6788,16400.0
2010-07-08 11:45:00,40.37,40.49,40.37,40.49,17300.0,21.6788,21.7432,21.6788,21.7432,17300.0
2010-07-08 11:50:00,40.48,40.49,40.43,40.43,29500.0,21.7378,21.7432,21.711,21.711,29500.0
2010-07-08 11:55:00,40.43,40.44,40.35,40.35,21500.0,21.711,21.7164,21.668,21.668,21500.0
2010-07-08 12:00:00,40.34,40.38,40.31,40.36,22400.0,21.6627,21.6841,21.6465,21.6734,22400.0
2010-07-08 12:05:00,40.36,40.37,40.32,40.33,12600.0,21.6734,21.6788,21.6519,21.6573,12600.0
2010-07-08 12:10:00,40.33,40.34,40.26,40.26,18400.0,21.6573,21.6627,21.6197,21.6197,18400.0
2010-07-08 12:15:00,40.26,40.27,40.22,40.25,35700.0,21.6197,21.6251,21.5982,21.6143,35700.0
2010-07-08 12:20:00,40.25,40.25,40.2,40.21,19300.0,21.6143,21.6143,21.5875,21.5928,19300.0
2010-07-08 12:25:00,40.21,40.22,40.2,40.2,9200.0,21.5928,21.5982,21.5875,21.5875,9200.0
2010-07-08 12:30:00,40.2,40.24,40.19,40.22,25100.0,21.5875,21.609,21.5821,21.5982,25100.0
2010-07-08 12:35:00,40.23,40.26,40.22,40.24,13200.0,21.6036,21.6197,21.5982,21.609,13200.0
2010-07-08 12:40:00,40.24,40.24,40.2,40.23,13000.0,21.609,21.609,21.5875,21.6036,13000.0
2010-07-08 12:45:00,40.23,40.23,40.2,40.22,21000.0,21.6036,21.6036,21.5875,21.5982,21000.0
2010-07-08 12:50:00,40.22,40.24,40.2,40.23,9900.0,21.5982,21.609,21.5875,21.6036,9900.0
2010-07-08 12:55:00,40.23,40.26,40.21,40.25,14200.0,21.6036,21.6197,21.5928,21.6143,14200.0
2010-07-08 13:00:00,40.25,40.27,40.23,40.26,9900.0,21.6143,21.6251,21.6036,21.6197,9900.0
2010-07-08 13:05:00,40.25,40.35,40.25,40.34,20600.0,21.6143,21.668,21.6143,21.6627,20600.0
2010-07-08 13:10:00,40.34,40.34,40.26,40.28,13400.0,21.6627,21.6627,21.6197,21.6304,13400.0
2010-07-08 13:15:00,40.28,40.4,40.28,40.4,18700.0,21.6304,21.6949,21.6304,21.6949,18700.0
2010-07-08 13:20:00,40.39,40.4,40.37,40.4,12800.0,21.6895,21.6949,21.6788,21.6949,12800.0
2010-07-08 13:25:00,40.39,40.4,40.35,40.35,10100.0,21.6895,21.6949,21.668,21.668,10100.0
2010-07-08 13:30:00,40.35,40.37,40.34,40.34,9200.0,21.668,21.6788,21.6627,21.6627,9200.0
2010-07-08 13:35:00,40.34,40.35,40.31,40.31,11200.0,21.6627,21.668,21.6465,21.6465,11200.0
2010-07-08 13:40:00,40.31,40.35,40.3,40.35,8000.0,21.6465,21.668,21.6412,21.668,8000.0
2010-07-08 13:45:00,40.36,40.38,40.36,40.38,8000.0,21.6734,21.6841,21.6734,21.6841,8000.0
2010-07-08 13:50:00,40.39,40.4,40.34,40.37,50800.0,21.6895,21.6949,21.6627,21.6788,50800.0
2010-07-08 13:55:00,40.37,40.41,40.35,40.41,24400.0,21.6788,21.7002,21.668,21.7002,24400.0
2010-07-08 14:00:00,40.41,40.42,40.4,40.4,33400.0,21.7002,21.7056,21.6949,21.6949,33400.0
2010-07-08 14:05:00,40.42,40.44,40.4,40.42,36300.0,21.7056,21.7164,21.6949,21.7056,36300.0
2010-07-08 14:10:00,40.41,40.41,40.35,40.39,37900.0,21.7002,21.7002,21.668,21.6895,37900.0
2010-07-08 14:15:00,40.38,40.4,40.34,40.4,73600.0,21.6841,21.6949,21.6627,21.6949,73600.0
2010-07-08 14:20:00,40.41,40.41,40.37,40.38,47800.0,21.7002,21.7002,21.6788,21.6841,47800.0
2010-07-08 14:25:00,40.38,40.42,40.38,40.4,20000.0,21.6841,21.7056,21.6841,21.6949,20000.0
2010-07-08 14:30:00,40.4,40.47,40.4,40.47,26500.0,21.6949,21.7325,21.6949,21.7325,26500.0
2010-07-08 14:35:00,40.46,40.49,40.46,40.49,27800.0,21.7271,21.7432,21.7271,21.7432,27800.0
2010-07-08 14:40:00,40.48,40.51,40.47,40.47,29700.0,21.7378,21.7539,21.7325,21.7325,29700.0
2010-07-08 14:45:00,40.47,40.52,40.45,40.52,24100.0,21.7325,21.7593,21.7217,21.7593,24100.0
2010-07-08 14:50:00,40.51,40.54,40.49,40.53,48900.0,21.7539,21.7701,21.7432,21.7647,48900.0
2010-07-08 14:55:00,40.54,40.56,40.53,40.55,31100.0,21.7701,21.7808,21.7647,21.7754,31100.0
2010-07-08 15:00:00,40.54,40.56,40.51,40.53,99500.0,21.7701,21.7808,21.7539,21.7647,99500.0
2010-07-08 15:05:00,40.52,40.56,40.47,40.48,66100.0,21.7593,21.7808,21.7325,21.7378,66100.0
2010-07-08 15:10:00,40.47,40.48,40.43,40.43,17600.0,21.7325,21.7378,21.711,21.711,17600.0
2010-07-08 15:15:00,40.43,40.5,40.43,40.49,23700.0,21.711,21.7486,21.711,21.7432,23700.0
2010-07-08 15:20:00,40.5,40.55,40.5,40.54,31900.0,21.7486,21.7754,21.7486,21.7701,31900.0
2010-07-08 15:25:00,40.55,40.58,40.54,40.58,21700.0,21.7754,21.7915,21.7701,21.7915,21700.0
2010-07-08 15:30:00,40.58,40.63,40.57,40.6,42000.0,21.7915,21.8184,21.7862,21.8023,42000.0
2010-07-08 15:35:00,40.6,40.69,40.6,40.68,39200.0,21.8023,21.8506,21.8023,21.8452,39200.0
2010-07-08 15:40:00,40.68,40.73,40.64,40.7,103600.0,21.8452,21.8721,21.8238,21.856,103600.0
2010-07-08 15:45:00,40.71,40.75,40.64,40.65,83700.0,21.8613,21.8828,21.8238,21.8291,83700.0
2010-07-08 15:50:00,40.64,40.69,40.64,40.65,45900.0,21.8238,21.8506,21.8238,21.8291,45900.0
2010-07-08 15:55:00,40.66,40.75,40.65,40.74,233900.0,21.8345,21.8828,21.8291,21.8775,233900.0
2010-07-09 09:30:00,40.66,40.83,40.5,40.52,58200.0,21.8345,21.9258,21.7486,21.7593,58200.0
2010-07-09 09:35:00,40.5,40.67,40.5,40.62,30900.0,21.7486,21.8399,21.7486,21.813,30900.0
2010-07-09 09:40:00,40.62,40.77,40.62,40.74,24300.0,21.813,21.8936,21.813,21.8775,24300.0
2010-07-09 09:45:00,40.73,40.73,40.65,40.65,20300.0,21.8721,21.8721,21.8291,21.8291,20300.0
2010-07-09 09:50:00,40.66,40.67,40.59,40.59,25700.0,21.8345,21.8399,21.7969,21.7969,25700.0
2010-07-09 09:55:00,40.59,40.62,40.58,40.6,32800.0,21.7969,21.813,21.7915,21.8023,32800.0
2010-07-09 10:00:00,40.61,40.68,40.61,40.66,30400.0,21.8076,21.8452,21.8076,21.8345,30400.0
2010-07-09 10:05:00,40.66,40.68,40.61,40.62,17100.0,21.8345,21.8452,21.8076,21.813,17100.0
2010-07-09 10:10:00,40.62,40.63,40.59,40.6,13100.0,21.813,21.8184,21.7969,21.8023,13100.0
2010-07-09 10:15:00,40.6,40.6,40.53,40.56,14200.0,21.8023,21.8023,21.7647,21.7808,14200.0
2010-07-09 10:20:00,40.55,40.59,40.51,40.59,15100.0,21.7754,21.7969,21.7539,21.7969,15100.0
2010-07-09 10:25:00,40.58,40.59,40.5,40.54,45800.0,21.7915,21.7969,21.7486,21.7701,45800.0
2010-07-09 10:30:00,40.54,40.61,40.53,40.59,15500.0,21.7701,21.8076,21.7647,21.7969,15500.0
2010-07-09 10:35:00,40.6,40.64,40.58,40.59,19700.0,21.8023,21.8238,21.7915,21.7969,19700.0
2010-07-09 10:40:00,40.58,40.61,40.49,40.5,28600.0,21.7915,21.8076,21.7432,21.7486,28600.0
2010-07-09 10:45:00,40.49,40.5,40.44,40.47,13400.0,21.7432,21.7486,21.7164,21.7325,13400.0
2010-07-09 10:50:00,40.47,40.52,40.47,40.52,17100.0,21.7325,21.7593,21.7325,21.7593,17100.0
2010-07-09 10:55:00,40.51,40.51,40.45,40.47,25900.0,21.7539,21.7539,21.7217,21.7325,25900.0
2010-07-09 11:00:00,40.47,40.51,40.45,40.5,14600.0,21.7325,21.7539,21.7217,21.7486,14600.0
2010-07-09 11:05:00,40.5,40.5,40.42,40.44,18100.0,21.7486,21.7486,21.7056,21.7164,18100.0
2010-07-09 11:10:00,40.44,40.5,40.44,40.48,24500.0,21.7164,21.7486,21.7164,21.7378,24500.0
2010-07-09 11:15:00,40.48,40.51,40.48,40.5,18800.0,21.7378,21.7539,21.7378,21.7486,18800.0
2010-07-09 11:20:00,40.49,40.52,40.49,40.51,6800.0,21.7432,21.7593,21.7432,21.7539,6800.0
2010-07-09 11:25:00,40.5,40.55,40.49,40.54,18400.0,21.7486,21.7754,21.7432,21.7701,18400.0
2010-07-09 11:30:00,40.54,40.55,40.53,40.54,15700.0,21.7701,21.7754,21.7647,21.7701,15700.0
2010-07-09 11:35:00,40.54,40.61,40.54,40.61,19200.0,21.7701,21.8076,21.7701,21.8076,19200.0
2010-07-09 11:40:00,40.61,40.68,40.61,40.66,22700.0,21.8076,21.8452,21.8076,21.8345,22700.0
2010-07-09 11:45:00,40.66,40.68,40.65,40.67,10700.0,21.8345,21.8452,21.8291,21.8399,10700.0
2010-07-09 11:50:00,40.67,40.71,40.65,40.71,20300.0,21.8399,21.8613,21.8291,21.8613,20300.0
2010-07-09 11:55:00,40.71,40.74,40.67,40.67,10900.0,21.8613,21.8775,21.8399,21.8399,10900.0
2010-07-09 12:00:00,40.68,40.72,40.68,40.72,16200.0,21.8452,21.8667,21.8452,21.8667,16200.0
2010-07-09 12:05:00,40.72,40.75,40.72,40.74,16300.0,21.8667,21.8828,21.8667,21.8775,16300.0
2010-07-09 12:10:00,40.72,40.75,40.72,40.73,22300.0,21.8667,21.8828,21.8667,21.8721,22300.0
2010-07-09 12:15:00,40.73,40.77,40.73,40.77,8300.0,21.8721,21.8936,21.8721,21.8936,8300.0
2010-07-09 12:20:00,40.76,40.76,40.71,40.71,12400.0,21.8882,21.8882,21.8613,21.8613,12400.0
2010-07-09 12:25:00,40.72,40.73,40.7,40.71,28600.0,21.8667,21.8721,21.856,21.8613,28600.0
2010-07-09 12:30:00,40.7,40.7,40.63,40.64,27100.0,21.856,21.856,21.8184,21.8238,27100.0
2010-07-09 12:35:00,40.65,40.72,40.64,40.71,19600.0,21.8291,21.8667,21.8238,21.8613,19600.0
2010-07-09 12:40:00,40.71,40.74,40.7,40.73,9200.0,21.8613,21.8775,21.856,21.8721,9200.0
2010-07-09 12:45:00,40.73,40.76,40.73,40.75,24900.0,21.8721,21.8882,21.8721,21.8828,24900.0
2010-07-09 12:50:00,40.75,40.78,40.74,40.77,8200.0,21.8828,21.8989,21.8775,21.8936,8200.0
2010-07-09 12:55:00,40.77,40.83,40.77,40.82,9900.0,21.8936,21.9258,21.8936,21.9204,9900.0
2010-07-09 13:00:00,40.82,40.82,40.79,40.79,16100.0,21.9204,21.9204,21.9043,21.9043,16100.0
2010-07-09 13:05:00,40.8,40.82,40.79,40.81,11500.0,21.9097,21.9204,21.9043,21.915,11500.0
2010-07-09 13:10:00,40.8,40.8,40.74,40.75,17300.0,21.9097,21.9097,21.8775,21.8828,17300.0
2010-07-09 13:15:00,40.75,40.76,40.73,40.74,11700.0,21.8828,21.8882,21.8721,21.8775,11700.0
2010-07-09 13:20:00,40.74,40.76,40.71,40.71,9100.0,21.8775,21.8882,21.8613,21.8613,9100.0
2010-07-09 13:25:00,40.72,40.76,40.72,40.76,7300.0,21.8667,21.8882,21.8667,21.8882,7300.0
2010-07-09 13:30:00,40.75,40.79,40.74,40.79,11400.0,21.8828,21.9043,21.8775,21.9043,11400.0
2010-07-09 13:35:00,40.78,40.79,40.77,40.78,11200.0,21.8989,21.9043,21.8936,21.8989,11200.0
2010-07-09 13:40:00,40.78,40.79,40.75,40.76,11900.0,21.8989,21.9043,21.8828,21.8882,11900.0
2010-07-09 13:45:00,40.76,40.78,40.72,40.78,7900.0,21.8882,21.8989,21.8667,21.8989,7900.0
2010-07-09 13:50:00,40.77,40.8,40.76,40.79,11200.0,21.8936,21.9097,21.8882,21.9043,11200.0
2010-07-09 13:55:00,40.79,40.79,40.77,40.79,7700.0,21.9043,21.9043,21.8936,21.9043,7700.0
2010-07-09 14:00:00,40.79,40.8,40.79,40.8,7300.0,21.9043,21.9097,21.9043,21.9097,7300.0
2010-07-09 14:05:00,40.8,40.83,40.77,40.77,15800.0,21.9097,21.9258,21.8936,21.8936,15800.0
2010-07-09 14:10:00,40.76,40.76,40.72,40.73,9500.0,21.8882,21.8882,21.8667,21.8721,9500.0
2010-07-09 14:15:00,40.72,40.75,40.71,40.75,13200.0,21.8667,21.8828,21.8613,21.8828,13200.0
2010-07-09 14:20:00,40.75,40.8,40.73,40.79,14100.0,21.8828,21.9097,21.8721,21.9043,14100.0
2010-07-09 14:25:00,40.79,40.83,40.77,40.8,17800.0,21.9043,21.9258,21.8936,21.9097,17800.0
2010-07-09 14:30:00,40.8,40.83,40.79,40.8,9200.0,21.9097,21.9258,21.9043,21.9097,9200.0
2010-07-09 14:35:00,40.8,40.8,40.79,40.79,9400.0,21.9097,21.9097,21.9043,21.9043,9400.0
2010-07-09 14:40:00,40.8,40.85,40.8,40.83,14200.0,21.9097,21.9365,21.9097,21.9258,14200.0
2010-07-09 14:45:00,40.83,40.85,40.82,40.82,11400.0,21.9258,21.9365,21.9204,21.9204,11400.0
2010-07-09 14:50:00,40.82,40.88,40.82,40.86,27900.0,21.9204,21.9526,21.9204,21.9419,27900.0
2010-07-09 14:55:00,40.87,40.93,40.87,40.91,31700.0,21.9473,21.9795,21.9473,21.9687,31700.0
2010-07-09 15:00:00,40.91,40.93,40.91,40.91,10300.0,21.9687,21.9795,21.9687,21.9687,10300.0
2010-07-09 15:05:00,40.92,40.92,40.86,40.86,17000.0,21.9741,21.9741,21.9419,21.9419,17000.0
2010-07-09 15:10:00,40.86,40.9,40.86,40.89,16000.0,21.9419,21.9634,21.9419,21.958,16000.0
2010-07-09 15:15:00,40.89,40.9,40.8,40.81,52900.0,21.958,21.9634,21.9097,21.915,52900.0
2010-07-09 15:20:00,40.82,40.84,40.78,40.84,51900.0,21.9204,21.9312,21.8989,21.9312,51900.0
2010-07-09 15:25:00,40.84,40.85,40.78,40.8,31700.0,21.9312,21.9365,21.8989,21.9097,31700.0
2010-07-09 15:30:00,40.8,40.83,40.78,40.79,45800.0,21.9097,21.9258,21.8989,21.9043,45800.0
2010-07-09 15:35:00,40.79,40.84,40.79,40.84,36100.0,21.9043,21.9312,21.9043,21.9312,36100.0
2010-07-09 15:40:00,40.84,40.88,40.84,40.88,33200.0,21.9312,21.9526,21.9312,21.9526,33200.0
2010-07-09 15:45:00,40.87,40.91,40.85,40.91,57000.0,21.9473,21.9687,21.9365,21.9687,57000.0
2010-07-09 15:50:00,40.91,40.94,40.89,40.91,62600.0,21.9687,21.9849,21.958,21.9687,62600.0
2010-07-09 15:55:00,40.91,40.96,40.91,40.91,116400.0,21.9687,21.9956,21.9687,21.9687,116400.0
2010-07-12 09:30:00,40.73,40.73,40.54,40.63,30100.0,21.8721,21.8721,21.7701,21.8184,30100.0
2010-07-12 09:35:00,40.65,40.74,40.6,40.73,23600.0,21.8291,21.8775,21.8023,21.8721,23600.0
2010-07-12 09:40:00,40.75,40.83,40.75,40.82,15600.0,21.8828,21.9258,21.8828,21.9204,15600.0
2010-07-12 09:45:00,40.82,40.83,40.68,40.68,15900.0,21.9204,21.9258,21.8452,21.8452,15900.0
2010-07-12 09:50:00,40.69,40.87,40.68,40.87,16700.0,21.8506,21.9473,21.8452,21.9473,16700.0
2010-07-12 09:55:00,40.87,40.88,40.84,40.87,8800.0,21.9473,21.9526,21.9312,21.9473,8800.0
2010-07-12 10:00:00,40.86,40.9,40.83,40.9,12400.0,21.9419,21.9634,21.9258,21.9634,12400.0
2010-07-12 10:05:00,40.89,40.91,40.87,40.9,10300.0,21.958,21.9687,21.9473,21.9634,10300.0
2010-07-12 10:10:00,40.9,40.94,40.87,40.9,15400.0,21.9634,21.9849,21.9473,21.9634,15400.0
2010-07-12 10:15:00,40.91,40.93,40.89,40.89,9000.0,21.9687,21.9795,21.958,21.958,9000.0
2010-07-12 10:20:00,40.9,40.93,40.89,40.93,13600.0,21.9634,21.9795,21.958,21.9795,13600.0
2010-07-12 10:25:00,40.92,40.97,40.92,40.95,12700.0,21.9741,22.001,21.9741,21.9902,12700.0
2010-07-12 10:30:00,40.95,40.98,40.94,40.96,11700.0,21.9902,22.0063,21.9849,21.9956,11700.0
2010-07-12 10:35:00,40.96,41.0,40.96,41.0,11600.0,21.9956,22.0171,21.9956,22.0171,11600.0
2010-07-12 10:40:00,41.01,41.02,40.95,40.98,15400.0,22.0225,22.0278,21.9902,22.0063,15400.0
2010-07-12 10:45:00,40.97,40.97,40.93,40.95,19700.0,22.001,22.001,21.9795,21.9902,19700.0
2010-07-12 10:50:00,40.93,40.95,40.85,40.85,10900.0,21.9795,21.9902,21.9365,21.9365,10900.0
2010-07-12 10:55:00,40.86,40.86,40.83,40.85,8800.0,21.9419,21.9419,21.9258,21.9365,8800.0
2010-07-12 11:00:00,40.85,40.85,40.75,40.75,23600.0,21.9365,21.9365,21.8828,21.8828,23600.0
2010-07-12 11:05:00,40.75,40.76,40.69,40.7,16200.0,21.8828,21.8882,21.8506,21.856,16200.0
2010-07-12 11:10:00,40.69,40.77,40.69,40.73,25800.0,21.8506,21.8936,21.8506,21.8721,25800.0
2010-07-12 11:15:00,40.73,40.75,40.72,40.73,12500.0,21.8721,21.8828,21.8667,21.8721,12500.0
2010-07-12 11:20:00,40.73,40.8,40.72,40.8,18600.0,21.8721,21.9097,21.8667,21.9097,18600.0
2010-07-12 11:25:00,40.79,40.82,40.78,40.82,13900.0,21.9043,21.9204,21.8989,21.9204,13900.0
2010-07-12 11:30:00,40.82,40.87,40.81,40.82,18400.0,21.9204,21.9473,21.915,21.9204,18400.0
2010-07-12 11:35:00,40.81,40.81,40.77,40.78,109400.0,21.915,21.915,21.8936,21.8989,109400.0
2010-07-12 11:40:00,40.78,40.79,40.77,40.78,154100.0,21.8989,21.9043,21.8936,21.8989,154100.0
2010-07-12 11:45:00,40.78,40.79,40.78,40.78,5300.0,21.8989,21.9043,21.8989,21.8989,5300.0
2010-07-12 11:50:00,40.79,40.97,40.78,40.96,31200.0,21.9043,22.001,21.8989,21.9956,31200.0
2010-07-12 11:55:00,40.96,41.02,40.96,41.02,18000.0,21.9956,22.0278,21.9956,22.0278,18000.0
2010-07-12 12:00:00,41.02,41.09,41.02,41.07,34500.0,22.0278,22.0654,22.0278,22.0547,34500.0
2010-07-12 12:05:00,41.08,41.09,41.06,41.08,22300.0,22.06,22.0654,22.0493,22.06,22300.0
2010-07-12 12:10:00,41.08,41.09,41.03,41.03,25800.0,22.06,22.0654,22.0332,22.0332,25800.0
2010-07-12 12:15:00,41.03,41.06,41.0,41.01,23000.0,22.0332,22.0493,22.0171,22.0225,23000.0
2010-07-12 12:20:00,41.01,41.02,40.93,40.95,18700.0,22.0225,22.0278,21.9795,21.9902,18700.0
2010-07-12 12:25:00,40.95,40.96,40.93,40.96,16200.0,21.9902,21.9956,21.9795,21.9956,16200.0
2010-07-12 12:30:00,40.95,40.95,40.91,40.91,26700.0,21.9902,21.9902,21.9687,21.9687,26700.0
2010-07-12 12:35:00,40.91,40.93,40.9,40.92,30200.0,21.9687,21.9795,21.9634,21.9741,30200.0
2010-07-12 12:40:00,40.92,40.94,40.9,40.9,11100.0,21.9741,21.9849,21.9634,21.9634,11100.0
2010-07-12 12:45:00,40.89,40.91,40.86,40.88,13300.0,21.958,21.9687,21.9419,21.9526,13300.0
2010-07-12 12:50:00,40.88,40.9,40.83,40.85,36200.0,21.9526,21.9634,21.9258,21.9365,36200.0
2010-07-12 12:55:00,40.85,40.85,40.79,40.81,45600.0,21.9365,21.9365,21.9043,21.915,45600.0
2010-07-12 13:00:00,40.8,40.84,40.79,40.84,7200.0,21.9097,21.9312,21.9043,21.9312,7200.0
2010-07-12 13:05:00,40.83,40.83,40.78,40.8,16400.0,21.9258,21.9258,21.8989,21.9097,16400.0
2010-07-12 13:10:00,40.79,40.86,40.76,40.85,40000.0,21.9043,21.9419,21.8882,21.9365,40000.0
2010-07-12 13:15:00,40.86,40.94,40.85,40.89,21200.0,21.9419,21.9849,21.9365,21.958,21200.0
2010-07-12 13:20:00,40.89,40.9,40.86,40.86,12800.0,21.958,21.9634,21.9419,21.9419,12800.0
2010-07-12 13:25:00,40.86,40.87,40.85,40.87,5800.0,21.9419,21.9473,21.9365,21.9473,5800.0
2010-07-12 13:30:00,40.87,40.89,40.86,40.88,6700.0,21.9473,21.958,21.9419,21.9526,6700.0
2010-07-12 13:35:00,40.88,40.88,40.85,40.88,11900.0,21.9526,21.9526,21.9365,21.9526,11900.0
2010-07-12 13:40:00,40.9,40.9,40.85,40.88,19000.0,21.9634,21.9634,21.9365,21.9526,19000.0
2010-07-12 13:45:00,40.89,40.93,40.89,40.93,8700.0,21.958,21.9795,21.958,21.9795,8700.0
2010-07-12 13:50:00,40.93,40.98,40.92,40.98,7600.0,21.9795,22.0063,21.9741,22.0063,7600.0
2010-07-12 13:55:00,40.98,40.98,40.89,40.9,31000.0,22.0063,22.0063,21.958,21.9634,31000.0
2010-07-12 14:00:00,40.91,40.95,40.91,40.94,5700.0,21.9687,21.9902,21.9687,21.9849,5700.0
2010-07-12 14:05:00,40.94,40.95,40.9,40.91,105000.0,21.9849,21.9902,21.9634,21.9687,105000.0
2010-07-12 14:10:00,40.92,40.93,40.9,40.92,9700.0,21.9741,21.9795,21.9634,21.9741,9700.0
2010-07-12 14:15:00,40.93,40.97,40.87,40.87,12100.0,21.9795,22.001,21.9473,21.9473,12100.0
2010-07-12 14:20:00,40.88,40.89,40.87,40.88,12200.0,21.9526,21.958,21.9473,21.9526,12200.0
2010-07-12 14:25:00,40.89,40.89,40.85,40.88,12000.0,21.958,21.958,21.9365,21.9526,12000.0
2010-07-12 14:30:00,40.88,40.89,40.83,40.85,17600.0,21.9526,21.958,21.9258,21.9365,17600.0
2010-07-12 14:35:00,40.84,40.92,40.82,40.92,22000.0,21.9312,21.9741,21.9204,21.9741,22000.0
2010-07-12 14:40:00,40.91,41.0,40.9,40.99,24600.0,21.9687,22.0171,21.9634,22.0117,24600.0
2010-07-12 14:45:00,40.99,40.99,40.97,40.97,10400.0,22.0117,22.0117,22.001,22.001,10400.0
2010-07-12 14:50:00,40.98,40.98,40.93,40.94,15700.0,22.0063,22.0063,21.9795,21.9849,15700.0
2010-07-12 14:55:00,40.94,40.97,40.92,40.92,25100.0,21.9849,22.001,21.9741,21.9741,25100.0
2010-07-12 15:00:00,40.93,40.93,40.88,40.89,20000.0,21.9795,21.9795,21.9526,21.958,20000.0
2010-07-12 15:05:00,40.91,40.91,40.84,40.87,13300.0,21.9687,21.9687,21.9312,21.9473,13300.0
2010-07-12 15:10:00,40.86,40.91,40.85,40.9,26000.0,21.9419,21.9687,21.9365,21.9634,26000.0
2010-07-12 15:15:00,40.91,40.93,40.89,40.92,23100.0,21.9687,21.9795,21.958,21.9741,23100.0
2010-07-12 15:20:00,40.91,40.95,40.91,40.93,22200.0,21.9687,21.9902,21.9687,21.9795,22200.0
2010-07-12 15:25:00,40.94,40.96,40.93,40.95,16800.0,21.9849,21.9956,21.9795,21.9902,16800.0
2010-07-12 15:30:00,40.95,40.98,40.91,40.93,20400.0,21.9902,22.0063,21.9687,21.9795,20400.0
2010-07-12 15:35:00,40.92,40.95,40.9,40.93,18600.0,21.9741,21.9902,21.9634,21.9795,18600.0
2010-07-12 15:40:00,40.93,40.95,40.91,40.92,20700.0,21.9795,21.9902,21.9687,21.9741,20700.0
2010-07-12 15:45:00,40.92,40.94,40.9,40.91,34600.0,21.9741,21.9849,21.9634,21.9687,34600.0
2010-07-12 15:50:00,40.92,40.94,40.89,40.91,60200.0,21.9741,21.9849,21.958,21.9687,60200.0
2010-07-12 15:55:00,40.91,40.99,40.9,40.98,74100.0,21.9687,22.0117,21.9634,22.0063,74100.0
2010-07-13 09:30:00,41.23,41.24,41.1,41.13,37500.0,22.1406,22.146,22.0708,22.0869,37500.0
2010-07-13 09:35:00,41.15,41.3,41.13,41.3,25900.0,22.0976,22.1782,22.0869,22.1782,25900.0
2010-07-13 09:40:00,41.29,41.3,41.16,41.21,25900.0,22.1728,22.1782,22.103,22.1299,25900.0
2010-07-13 09:45:00,41.21,41.21,41.09,41.13,18600.0,22.1299,22.1299,22.0654,22.0869,18600.0
2010-07-13 09:50:00,41.14,41.16,41.11,41.14,11400.0,22.0923,22.103,22.0762,22.0923,11400.0
2010-07-13 09:55:00,41.14,41.17,41.11,41.16,22000.0,22.0923,22.1084,22.0762,22.103,22000.0
2010-07-13 10:00:00,41.15,41.23,41.14,41.22,43800.0,22.0976,22.1406,22.0923,22.1352,43800.0
2010-07-13 10:05:00,41.22,41.32,41.2,41.25,34500.0,22.1352,22.1889,22.1245,22.1513,34500.0
2010-07-13 10:10:00,41.26,41.26,41.19,41.26,9800.0,22.1567,22.1567,22.1191,22.1567,9800.0
2010-07-13 10:15:00,41.26,41.32,41.26,41.3,18300.0,22.1567,22.1889,22.1567,22.1782,18300.0
2010-07-13 10:20:00,41.3,41.31,41.21,41.21,14400.0,22.1782,22.1836,22.1299,22.1299,14400.0
2010-07-13 10:25:00,41.21,41.24,41.2,41.2,15800.0,22.1299,22.146,22.1245,22.1245,15800.0
2010-07-13 10:30:00,41.19,41.19,41.09,41.09,20600.0,22.1191,22.1191,22.0654,22.0654,20600.0
2010-07-13 10:35:00,41.09,41.09,40.99,40.99,17300.0,22.0654,22.0654,22.0117,22.0117,17300.0
2010-07-13 10:40:00,40.99,41.0,40.95,40.95,28400.0,22.0117,22.0171,21.9902,21.9902,28400.0
2010-07-13 10:45:00,40.95,41.04,40.95,41.04,15800.0,21.9902,22.0386,21.9902,22.0386,15800.0
2010-07-13 10:50:00,41.03,41.09,41.03,41.09,16800.0,22.0332,22.0654,22.0332,22.0654,16800.0
2010-07-13 10:55:00,41.09,41.18,41.09,41.14,14000.0,22.0654,22.1137,22.0654,22.0923,14000.0
2010-07-13 11:00:00,41.14,41.14,41.08,41.09,17400.0,22.0923,22.0923,22.06,22.0654,17400.0
2010-07-13 11:05:00,41.09,41.11,41.08,41.09,6300.0,22.0654,22.0762,22.06,22.0654,6300.0
2010-07-13 11:10:00,41.09,41.1,41.03,41.03,18200.0,22.0654,22.0708,22.0332,22.0332,18200.0
2010-07-13 11:15:00,41.03,41.07,41.03,41.07,7800.0,22.0332,22.0547,22.0332,22.0547,7800.0
2010-07-13 11:20:00,41.07,41.08,41.02,41.03,16700.0,22.0547,22.06,22.0278,22.0332,16700.0
2010-07-13 11:25:00,41.03,41.09,41.02,41.08,20000.0,22.0332,22.0654,22.0278,22.06,20000.0
2010-07-13 11:30:00,41.08,41.18,41.07,41.18,32200.0,22.06,22.1137,22.0547,22.1137,32200.0
2010-07-13 11:35:00,41.17,41.24,41.14,41.24,34300.0,22.1084,22.146,22.0923,22.146,34300.0
2010-07-13 11:40:00,41.24,41.27,41.21,41.21,38100.0,22.146,22.1621,22.1299,22.1299,38100.0
2010-07-13 11:45:00,41.22,41.25,41.21,41.24,19500.0,22.1352,22.1513,22.1299,22.146,19500.0
2010-07-13 11:50:00,41.25,41.28,41.2,41.2,22300.0,22.1513,22.1674,22.1245,22.1245,22300.0
2010-07-13 11:55:00,41.2,41.21,41.13,41.13,24500.0,22.1245,22.1299,22.0869,22.0869,24500.0
2010-07-13 12:00:00,41.14,41.2,41.13,41.17,39500.0,22.0923,22.1245,22.0869,22.1084,39500.0
2010-07-13 12:05:00,41.17,41.21,41.16,41.2,19300.0,22.1084,22.1299,22.103,22.1245,19300.0
2010-07-13 12:10:00,41.2,41.2,41.17,41.19,11600.0,22.1245,22.1245,22.1084,22.1191,11600.0
2010-07-13 12:15:00,41.19,41.19,41.14,41.15,8400.0,22.1191,22.1191,22.0923,22.0976,8400.0
2010-07-13 12:20:00,41.15,41.15,41.1,41.12,9000.0,22.0976,22.0976,22.0708,22.0815,9000.0
2010-07-13 12:25:00,41.13,41.19,41.13,41.16,29200.0,22.0869,22.1191,22.0869,22.103,29200.0
2010-07-13 12:30:00,41.16,41.19,41.15,41.19,9600.0,22.103,22.1191,22.0976,22.1191,9600.0
2010-07-13 12:35:00,41.19,41.2,41.18,41.19,8300.0,22.1191,22.1245,22.1137,22.1191,8300.0
2010-07-13 12:40:00,41.18,41.18,41.1,41.12,16100.0,22.1137,22.1137,22.0708,22.0815,16100.0
2010-07-13 12:45:00,41.11,41.12,41.06,41.06,19900.0,22.0762,22.0815,22.0493,22.0493,19900.0
2010-07-13 12:50:00,41.05,41.06,41.0,41.0,23700.0,22.0439,22.0493,22.0171,22.0171,23700.0
2010-07-13 12:55:00,40.99,41.02,40.99,40.99,41600.0,22.0117,22.0278,22.0117,22.0117,41600.0
2010-07-13 13:00:00,41.0,41.04,41.0,41.04,36200.0,22.0171,22.0386,22.0171,22.0386,36200.0
2010-07-13 13:05:00,41.04,41.07,41.04,41.06,5500.0,22.0386,22.0547,22.0386,22.0493,5500.0
2010-07-13 13:10:00,41.06,41.07,40.96,40.99,27500.0,22.0493,22.0547,21.9956,22.0117,27500.0
2010-07-13 13:15:00,40.99,40.99,40.92,40.96,10200.0,22.0117,22.0117,21.9741,21.9956,10200.0
2010-07-13 13:20:00,40.95,40.95,40.92,40.92,8700.0,21.9902,21.9902,21.9741,21.9741,8700.0
2010-07-13 13:25:00,40.93,40.94,40.88,40.91,17900.0,21.9795,21.9849,21.9526,21.9687,17900.0
2010-07-13 13:30:00,40.91,40.96,40.91,40.94,16800.0,21.9687,21.9956,21.9687,21.9849,16800.0
2010-07-13 13:35:00,40.94,40.96,40.9,40.94,23300.0,21.9849,21.9956,21.9634,21.9849,23300.0
2010-07-13 13:40:00,40.94,40.95,40.89,40.89,22700.0,21.9849,21.9902,21.958,21.958,22700.0
2010-07-13 13:45:00,40.89,40.89,40.84,40.85,21300.0,21.958,21.958,21.9312,21.9365,21300.0
2010-07-13 13:50:00,40.86,40.87,40.81,40.81,23700.0,21.9419,21.9473,21.915,21.915,23700.0
2010-07-13 13:55:00,40.82,40.83,40.81,40.81,16100.0,21.9204,21.9258,21.915,21.915,16100.0
2010-07-13 14:00:00,40.81,40.93,40.78,40.9,43000.0,21.915,21.9795,21.8989,21.9634,43000.0
2010-07-13 14:05:00,40.91,40.96,40.9,40.93,54200.0,21.9687,21.9956,21.9634,21.9795,54200.0
2010-07-13 14:10:00,40.92,40.95,40.88,40.93,18400.0,21.9741,21.9902,21.9526,21.9795,18400.0
2010-07-13 14:15:00,40.94,40.97,40.92,40.92,13300.0,21.9849,22.001,21.9741,21.9741,13300.0
2010-07-13 14:20:00,40.92,40.94,40.9,40.94,16200.0,21.9741,21.9849,21.9634,21.9849,16200.0
2010-07-13 14:25:00,40.94,40.95,40.92,40.94,11900.0,21.9849,21.9902,21.9741,21.9849,11900.0
2010-07-13 14:30:00,40.94,41.04,40.94,41.03,26900.0,21.9849,22.0386,21.9849,22.0332,26900.0
2010-07-13 14:35:00,41.04,41.11,41.03,41.11,43000.0,22.0386,22.0762,22.0332,22.0762,43000.0
2010-07-13 14:40:00,41.11,41.12,41.07,41.07,32200.0,22.0762,22.0815,22.0547,22.0547,32200.0
2010-07-13 14:45:00,41.08,41.08,41.03,41.04,26900.0,22.06,22.06,22.0332,22.0386,26900.0
2010-07-13 14:50:00,41.04,41.11,41.03,41.08,31600.0,22.0386,22.0762,22.0332,22.06,31600.0
2010-07-13 14:55:00,41.09,41.15,41.08,41.15,20500.0,22.0654,22.0976,22.06,22.0976,20500.0
2010-07-13 15:00:00,41.15,41.15,41.06,41.06,38500.0,22.0976,22.0976,22.0493,22.0493,38500.0
2010-07-13 15:05:00,41.06,41.07,41.0,41.0,22000.0,22.0493,22.0547,22.0171,22.0171,22000.0
2010-07-13 15:10:00,41.0,41.03,41.0,41.02,20500.0,22.0171,22.0332,22.0171,22.0278,20500.0
2010-07-13 15:15:00,41.03,41.04,40.97,41.0,41300.0,22.0332,22.0386,22.001,22.0171,41300.0
2010-07-13 15:20:00,41.0,41.08,41.0,41.02,50100.0,22.0171,22.06,22.0171,22.0278,50100.0
2010-07-13 15:25:00,41.02,41.13,41.01,41.12,31000.0,22.0278,22.0869,22.0225,22.0815,31000.0
2010-07-13 15:30:00,41.13,41.13,41.07,41.13,33000.0,22.0869,22.0869,22.0547,22.0869,33000.0
2010-07-13 15:35:00,41.12,41.17,41.12,41.17,25600.0,22.0815,22.1084,22.0815,22.1084,25600.0
2010-07-13 15:40:00,41.17,41.19,41.16,41.18,39100.0,22.1084,22.1191,22.103,22.1137,39100.0
2010-07-13 15:45:00,41.18,41.23,41.17,41.18,64400.0,22.1137,22.1406,22.1084,22.1137,64400.0
2010-07-13 15:50:00,41.18,41.2,41.12,41.13,43800.0,22.1137,22.1245,22.0815,22.0869,43800.0
2010-07-13 15:55:00,41.13,41.16,41.07,41.09,185400.0,22.0869,22.103,22.0547,22.0654,185400.0
2010-07-14 09:30:00,40.9,40.91,40.8,40.8,31100.0,21.9634,21.9687,21.9097,21.9097,31100.0
2010-07-14 09:35:00,40.8,40.95,40.8,40.87,32200.0,21.9097,21.9902,21.9097,21.9473,32200.0
2010-07-14 09:40:00,40.86,40.96,40.86,40.89,29200.0,21.9419,21.9956,21.9419,21.958,29200.0
2010-07-14 09:45:00,40.89,40.98,40.88,40.97,17700.0,21.958,22.0063,21.9526,22.001,17700.0
2010-07-14 09:50:00,40.97,41.09,40.96,40.99,66500.0,22.001,22.0654,21.9956,22.0117,66500.0
2010-07-14 09:55:00,41.0,41.0,40.9,40.93,23500.0,22.0171,22.0171,21.9634,21.9795,23500.0
2010-07-14 10:00:00,40.93,40.94,40.8,40.82,26000.0,21.9795,21.9849,21.9097,21.9204,26000.0
2010-07-14 10:05:00,40.82,40.84,40.79,40.83,13100.0,21.9204,21.9312,21.9043,21.9258,13100.0
2010-07-14 10:10:00,40.83,40.88,40.82,40.87,14300.0,21.9258,21.9526,21.9204,21.9473,14300.0
2010-07-14 10:15:00,40.87,40.88,40.84,40.86,17700.0,21.9473,21.9526,21.9312,21.9419,17700.0
2010-07-14 10:20:00,40.86,40.95,40.85,40.95,24900.0,21.9419,21.9902,21.9365,21.9902,24900.0
2010-07-14 10:25:00,40.96,40.97,40.9,40.96,21700.0,21.9956,22.001,21.9634,21.9956,21700.0
2010-07-14 10:30:00,40.97,41.06,40.96,41.01,22800.0,22.001,22.0493,21.9956,22.0225,22800.0
2010-07-14 10:35:00,41.02,41.02,41.0,41.02,10600.0,22.0278,22.0278,22.0171,22.0278,10600.0
2010-07-14 10:40:00,41.01,41.1,40.99,41.09,19700.0,22.0225,22.0708,22.0117,22.0654,19700.0
2010-07-14 10:45:00,41.09,41.17,41.08,41.15,12300.0,22.0654,22.1084,22.06,22.0976,12300.0
2010-07-14 10:50:00,41.16,41.16,41.11,41.11,14600.0,22.103,22.103,22.0762,22.0762,14600.0
2010-07-14 10:55:00,41.1,41.1,41.03,41.08,16300.0,22.0708,22.0708,22.0332,22.06,16300.0
2010-07-14 11:00:00,41.1,41.2,41.08,41.19,18400.0,22.0708,22.1245,22.06,22.1191,18400.0
2010-07-14 11:05:00,41.17,41.17,41.12,41.13,9100.0,22.1084,22.1084,22.0815,22.0869,9100.0
2010-07-14 11:10:00,41.12,41.17,41.12,41.17,9600.0,22.0815,22.1084,22.0815,22.1084,9600.0
2010-07-14 11:15:00,41.17,41.24,41.17,41.24,13600.0,22.1084,22.146,22.1084,22.146,13600.0
2010-07-14 11:20:00,41.24,41.27,41.22,41.25,17000.0,22.146,22.1621,22.1352,22.1513,17000.0
2010-07-14 11:25:00,41.24,41.25,41.22,41.24,16800.0,22.146,22.1513,22.1352,22.146,16800.0
2010-07-14 11:30:00,41.24,41.25,41.22,41.25,15200.0,22.146,22.1513,22.1352,22.1513,15200.0
2010-07-14 11:35:00,41.25,41.26,41.21,41.23,15900.0,22.1513,22.1567,22.1299,22.1406,15900.0
2010-07-14 11:40:00,41.22,41.28,41.21,41.28,10500.0,22.1352,22.1674,22.1299,22.1674,10500.0
2010-07-14 11:45:00,41.28,41.33,41.28,41.3,20400.0,22.1674,22.1943,22.1674,22.1782,20400.0
2010-07-14 11:50:00,41.3,41.32,41.26,41.28,41300.0,22.1782,22.1889,22.1567,22.1674,41300.0
2010-07-14 11:55:00,41.28,41.31,41.27,41.27,13700.0,22.1674,22.1836,22.1621,22.1621,13700.0
2010-07-14 12:00:00,41.27,41.29,41.25,41.25,27400.0,22.1621,22.1728,22.1513,22.1513,27400.0
2010-07-14 12:05:00,41.24,41.24,41.22,41.22,28500.0,22.146,22.146,22.1352,22.1352,28500.0
2010-07-14 12:10:00,41.23,41.25,41.2,41.25,25100.0,22.1406,22.1513,22.1245,22.1513,25100.0
2010-07-14 12:15:00,41.24,41.26,41.23,41.26,14500.0,22.146,22.1567,22.1406,22.1567,14500.0
2010-07-14 12:20:00,41.26,41.3,41.25,41.29,9500.0,22.1567,22.1782,22.1513,22.1728,9500.0
2010-07-14 12:25:00,41.3,41.37,41.29,41.33,45300.0,22.1782,22.2158,22.1728,22.1943,45300.0
2010-07-14 12:30:00,41.33,41.33,41.29,41.3,16100.0,22.1943,22.1943,22.1728,22.1782,16100.0
2010-07-14 12:35:00,41.29,41.29,41.25,41.26,26800.0,22.1728,22.1728,22.1513,22.1567,26800.0
2010-07-14 12:40:00,41.26,41.26,41.24,41.24,18700.0,22.1567,22.1567,22.146,22.146,18700.0
2010-07-14 12:45:00,41.24,41.25,41.23,41.24,8200.0,22.146,22.1513,22.1406,22.146,8200.0
2010-07-14 12:50:00,41.23,41.24,41.2,41.2,21900.0,22.1406,22.146,22.1245,22.1245,21900.0
2010-07-14 12:55:00,41.2,41.21,41.16,41.18,15200.0,22.1245,22.1299,22.103,22.1137,15200.0
2010-07-14 13:00:00,41.19,41.19,41.12,41.13,9800.0,22.1191,22.1191,22.0815,22.0869,9800.0
2010-07-14 13:05:00,41.12,41.14,41.12,41.13,11900.0,22.0815,22.0923,22.0815,22.0869,11900.0
2010-07-14 13:10:00,41.14,41.15,41.13,41.14,7900.0,22.0923,22.0976,22.0869,22.0923,7900.0
2010-07-14 13:15:00,41.15,41.17,41.14,41.17,10300.0,22.0976,22.1084,22.0923,22.1084,10300.0
2010-07-14 13:20:00,41.17,41.2,41.16,41.19,26800.0,22.1084,22.1245,22.103,22.1191,26800.0
2010-07-14 13:25:00,41.19,41.23,41.19,41.21,19400.0,22.1191,22.1406,22.1191,22.1299,19400.0
2010-07-14 13:30:00,41.22,41.26,41.21,41.26,24600.0,22.1352,22.1567,22.1299,22.1567,24600.0
2010-07-14 13:35:00,41.26,41.26,41.24,41.24,19900.0,22.1567,22.1567,22.146,22.146,19900.0
2010-07-14 13:40:00,41.25,41.27,41.23,41.24,29300.0,22.1513,22.1621,22.1406,22.146,29300.0
2010-07-14 13:45:00,41.24,41.25,41.23,41.23,33200.0,22.146,22.1513,22.1406,22.1406,33200.0
2010-07-14 13:50:00,41.23,41.23,41.17,41.17,15600.0,22.1406,22.1406,22.1084,22.1084,15600.0
2010-07-14 13:55:00,41.17,41.21,41.16,41.16,17400.0,22.1084,22.1299,22.103,22.103,17400.0
2010-07-14 14:00:00,41.16,41.21,41.09,41.15,50700.0,22.103,22.1299,22.0654,22.0976,50700.0
2010-07-14 14:05:00,41.16,41.17,41.1,41.12,39000.0,22.103,22.1084,22.0708,22.0815,39000.0
2010-07-14 14:10:00,41.12,41.17,41.09,41.14,34000.0,22.0815,22.1084,22.0654,22.0923,34000.0
2010-07-14 14:15:00,41.15,41.19,41.13,41.15,41200.0,22.0976,22.1191,22.0869,22.0976,41200.0
2010-07-14 14:20:00,41.16,41.2,41.14,41.16,59500.0,22.103,22.1245,22.0923,22.103,59500.0
2010-07-14 14:25:00,41.16,41.19,41.13,41.19,46300.0,22.103,22.1191,22.0869,22.1191,46300.0
2010-07-14 14:30:00,41.18,41.22,41.17,41.19,49300.0,22.1137,22.1352,22.1084,22.1191,49300.0
2010-07-14 14:35:00,41.19,41.23,41.19,41.22,40300.0,22.1191,22.1406,22.1191,22.1352,40300.0
2010-07-14 14:40:00,41.23,41.25,41.2,41.25,32200.0,22.1406,22.1513,22.1245,22.1513,32200.0
2010-07-14 14:45:00,41.25,41.32,41.25,41.31,76200.0,22.1513,22.1889,22.1513,22.1836,76200.0
2010-07-14 14:50:00,41.31,41.32,41.3,41.31,40600.0,22.1836,22.1889,22.1782,22.1836,40600.0
2010-07-14 14:55:00,41.32,41.34,41.3,41.33,78600.0,22.1889,22.1997,22.1782,22.1943,78600.0
2010-07-14 15:00:00,41.33,41.34,41.32,41.33,46200.0,22.1943,22.1997,22.1889,22.1943,46200.0
2010-07-14 15:05:00,41.34,41.34,41.3,41.31,27400.0,22.1997,22.1997,22.1782,22.1836,27400.0
2010-07-14 15:10:00,41.32,41.32,41.24,41.25,48600.0,22.1889,22.1889,22.146,22.1513,48600.0
2010-07-14 15:15:00,41.26,41.33,41.25,41.31,53700.0,22.1567,22.1943,22.1513,22.1836,53700.0
2010-07-14 15:20:00,41.32,41.32,41.28,41.3,55100.0,22.1889,22.1889,22.1674,22.1782,55100.0
2010-07-14 15:25:00,41.3,41.34,41.3,41.3,49600.0,22.1782,22.1997,22.1782,22.1782,49600.0
2010-07-14 15:30:00,41.31,41.33,41.29,41.32,52600.0,22.1836,22.1943,22.1728,22.1889,52600.0
2010-07-14 15:35:00,41.32,41.32,41.25,41.25,52000.0,22.1889,22.1889,22.1513,22.1513,52000.0
2010-07-14 15:40:00,41.26,41.26,41.17,41.19,77000.0,22.1567,22.1567,22.1084,22.1191,77000.0
2010-07-14 15:45:00,41.2,41.3,41.19,41.3,87300.0,22.1245,22.1782,22.1191,22.1782,87300.0
2010-07-14 15:50:00,41.3,41.34,41.28,41.33,50000.0,22.1782,22.1997,22.1674,22.1943,50000.0
2010-07-14 15:55:00,41.34,41.46,41.33,41.46,117700.0,22.1997,22.2641,22.1943,22.2641,117700.0
2010-07-15 09:30:00,41.44,41.49,41.34,41.42,14100.0,22.2534,22.2802,22.1997,22.2426,14100.0
2010-07-15 09:35:00,41.46,41.47,41.41,41.41,11300.0,22.2641,22.2695,22.2373,22.2373,11300.0
2010-07-15 09:40:00,41.42,41.45,41.37,41.37,22500.0,22.2426,22.2587,22.2158,22.2158,22500.0
2010-07-15 09:45:00,41.38,41.48,41.38,41.47,13900.0,22.2211,22.2748,22.2211,22.2695,13900.0
2010-07-15 09:50:00,41.47,41.5,41.34,41.35,25200.0,22.2695,22.2856,22.1997,22.205,25200.0
2010-07-15 09:55:00,41.36,41.44,41.35,41.44,16100.0,22.2104,22.2534,22.205,22.2534,16100.0
2010-07-15 10:00:00,41.43,41.43,41.2,41.21,39800.0,22.248,22.248,22.1245,22.1299,39800.0
2010-07-15 10:05:00,41.22,41.23,41.15,41.2,21500.0,22.1352,22.1406,22.0976,22.1245,21500.0
2010-07-15 10:10:00,41.21,41.21,41.09,41.17,14700.0,22.1299,22.1299,22.0654,22.1084,14700.0
2010-07-15 10:15:00,41.17,41.19,41.07,41.07,21800.0,22.1084,22.1191,22.0547,22.0547,21800.0
2010-07-15 10:20:00,41.07,41.09,41.04,41.08,41700.0,22.0547,22.0654,22.0386,22.06,41700.0
2010-07-15 10:25:00,41.08,41.13,41.06,41.12,20200.0,22.06,22.0869,22.0493,22.0815,20200.0
2010-07-15 10:30:00,41.11,41.15,41.11,41.15,11500.0,22.0762,22.0976,22.0762,22.0976,11500.0
2010-07-15 10:35:00,41.15,41.18,41.14,41.18,26100.0,22.0976,22.1137,22.0923,22.1137,26100.0
2010-07-15 10:40:00,41.17,41.2,41.14,41.14,32200.0,22.1084,22.1245,22.0923,22.0923,32200.0
2010-07-15 10:45:00,41.15,41.16,41.11,41.12,24000.0,22.0976,22.103,22.0762,22.0815,24000.0
2010-07-15 10:50:00,41.11,41.17,41.11,41.16,17200.0,22.0762,22.1084,22.0762,22.103,17200.0
2010-07-15 10:55:00,41.15,41.16,41.12,41.13,28300.0,22.0976,22.103,22.0815,22.0869,28300.0
2010-07-15 11:00:00,41.14,41.15,41.1,41.11,18600.0,22.0923,22.0976,22.0708,22.0762,18600.0
2010-07-15 11:05:00,41.11,41.14,41.1,41.11,14000.0,22.0762,22.0923,22.0708,22.0762,14000.0
2010-07-15 11:10:00,41.12,41.15,41.1,41.11,20500.0,22.0815,22.0976,22.0708,22.0762,20500.0
2010-07-15 11:15:00,41.11,41.12,41.08,41.09,18200.0,22.0762,22.0815,22.06,22.0654,18200.0
2010-07-15 11:20:00,41.08,41.11,41.06,41.11,14400.0,22.06,22.0762,22.0493,22.0762,14400.0
2010-07-15 11:25:00,41.11,41.12,41.09,41.12,17300.0,22.0762,22.0815,22.0654,22.0815,17300.0
2010-07-15 11:30:00,41.11,41.14,41.11,41.12,17900.0,22.0762,22.0923,22.0762,22.0815,17900.0
2010-07-15 11:35:00,41.12,41.14,41.06,41.07,22400.0,22.0815,22.0923,22.0493,22.0547,22400.0
2010-07-15 11:40:00,41.06,41.07,41.02,41.02,19600.0,22.0493,22.0547,22.0278,22.0278,19600.0
2010-07-15 11:45:00,41.02,41.03,40.98,40.98,13500.0,22.0278,22.0332,22.0063,22.0063,13500.0
2010-07-15 11:50:00,40.98,41.05,40.97,41.05,15600.0,22.0063,22.0439,22.001,22.0439,15600.0
2010-07-15 11:55:00,41.05,41.08,40.99,41.0,13700.0,22.0439,22.06,22.0117,22.0171,13700.0
2010-07-15 12:00:00,40.99,41.0,40.97,40.99,8500.0,22.0117,22.0171,22.001,22.0117,8500.0
2010-07-15 12:05:00,40.98,41.01,40.97,40.99,16800.0,22.0063,22.0225,22.001,22.0117,16800.0
2010-07-15 12:10:00,40.99,41.04,40.99,41.01,6400.0,22.0117,22.0386,22.0117,22.0225,6400.0
2010-07-15 12:15:00,41.01,41.05,41.01,41.03,9300.0,22.0225,22.0439,22.0225,22.0332,9300.0
2010-07-15 12:20:00,41.03,41.03,41.02,41.02,6200.0,22.0332,22.0332,22.0278,22.0278,6200.0
2010-07-15 12:25:00,41.02,41.03,40.99,41.0,10200.0,22.0278,22.0332,22.0117,22.0171,10200.0
2010-07-15 12:30:00,40.99,41.07,40.99,41.07,9600.0,22.0117,22.0547,22.0117,22.0547,9600.0
2010-07-15 12:35:00,41.06,41.06,41.03,41.05,11300.0,22.0493,22.0493,22.0332,22.0439,11300.0
2010-07-15 12:40:00,41.05,41.08,41.04,41.08,5500.0,22.0439,22.06,22.0386,22.06,5500.0
2010-07-15 12:45:00,41.08,41.14,41.08,41.14,16700.0,22.06,22.0923,22.06,22.0923,16700.0
2010-07-15 12:50:00,41.14,41.16,41.13,41.15,13600.0,22.0923,22.103,22.0869,22.0976,13600.0
2010-07-15 12:55:00,41.15,41.19,41.15,41.18,23700.0,22.0976,22.1191,22.0976,22.1137,23700.0
2010-07-15 13:00:00,41.18,41.22,41.18,41.21,20000.0,22.1137,22.1352,22.1137,22.1299,20000.0
2010-07-15 13:05:00,41.2,41.23,41.19,41.2,15000.0,22.1245,22.1406,22.1191,22.1245,15000.0
2010-07-15 13:10:00,41.21,41.23,41.2,41.23,8900.0,22.1299,22.1406,22.1245,22.1406,8900.0
2010-07-15 13:15:00,41.23,41.26,41.21,41.25,15300.0,22.1406,22.1567,22.1299,22.1513,15300.0
2010-07-15 13:20:00,41.26,41.27,41.25,41.27,12600.0,22.1567,22.1621,22.1513,22.1621,12600.0
2010-07-15 13:25:00,41.27,41.31,41.27,41.31,17500.0,22.1621,22.1836,22.1621,22.1836,17500.0
2010-07-15 13:30:00,41.32,41.33,41.25,41.26,21100.0,22.1889,22.1943,22.1513,22.1567,21100.0
2010-07-15 13:35:00,41.26,41.28,41.24,41.26,6800.0,22.1567,22.1674,22.146,22.1567,6800.0
2010-07-15 13:40:00,41.26,41.27,41.23,41.23,15800.0,22.1567,22.1621,22.1406,22.1406,15800.0
2010-07-15 13:45:00,41.24,41.27,41.24,41.25,20800.0,22.146,22.1621,22.146,22.1513,20800.0
2010-07-15 13:50:00,41.25,41.25,41.19,41.19,14300.0,22.1513,22.1513,22.1191,22.1191,14300.0
2010-07-15 13:55:00,41.2,41.25,41.2,41.25,14200.0,22.1245,22.1513,22.1245,22.1513,14200.0
2010-07-15 14:00:00,41.24,41.31,41.23,41.29,18800.0,22.146,22.1836,22.1406,22.1728,18800.0
2010-07-15 14:05:00,41.29,41.29,41.22,41.25,16400.0,22.1728,22.1728,22.1352,22.1513,16400.0
2010-07-15 14:10:00,41.26,41.27,41.24,41.25,10800.0,22.1567,22.1621,22.146,22.1513,10800.0
2010-07-15 14:15:00,41.25,41.26,41.22,41.24,18800.0,22.1513,22.1567,22.1352,22.146,18800.0
2010-07-15 14:20:00,41.25,41.26,41.2,41.21,16300.0,22.1513,22.1567,22.1245,22.1299,16300.0
2010-07-15 14:25:00,41.21,41.29,41.21,41.28,13100.0,22.1299,22.1728,22.1299,22.1674,13100.0
2010-07-15 14:30:00,41.29,41.31,41.26,41.26,24400.0,22.1728,22.1836,22.1567,22.1567,24400.0
2010-07-15 14:35:00,41.26,41.27,41.19,41.21,35300.0,22.1567,22.1621,22.1191,22.1299,35300.0
2010-07-15 14:40:00,41.22,41.22,41.16,41.16,18500.0,22.1352,22.1352,22.103,22.103,18500.0
2010-07-15 14:45:00,41.17,41.18,41.11,41.16,33200.0,22.1084,22.1137,22.0762,22.103,33200.0
2010-07-15 14:50:00,41.16,41.18,41.14,41.18,32600.0,22.103,22.1137,22.0923,22.1137,32600.0
2010-07-15 14:55:00,41.18,41.19,41.1,41.12,21800.0,22.1137,22.1191,22.0708,22.0815,21800.0
2010-07-15 15:00:00,41.12,41.15,41.11,41.15,29700.0,22.0815,22.0976,22.0762,22.0976,29700.0
2010-07-15 15:05:00,41.15,41.16,41.07,41.08,29900.0,22.0976,22.103,22.0547,22.06,29900.0
2010-07-15 15:10:00,41.08,41.08,41.0,41.01,30600.0,22.06,22.06,22.0171,22.0225,30600.0
2010-07-15 15:15:00,41.0,41.04,40.98,40.99,35300.0,22.0171,22.0386,22.0063,22.0117,35300.0
2010-07-15 15:20:00,40.98,41.05,40.95,41.03,32000.0,22.0063,22.0439,21.9902,22.0332,32000.0
2010-07-15 15:25:00,41.03,41.07,41.01,41.07,41100.0,22.0332,22.0547,22.0225,22.0547,41100.0
2010-07-15 15:30:00,41.07,41.17,41.06,41.17,87700.0,22.0547,22.1084,22.0493,22.1084,87700.0
2010-07-15 15:35:00,41.17,41.25,41.15,41.25,72000.0,22.1084,22.1513,22.0976,22.1513,72000.0
2010-07-15 15:40:00,41.25,41.26,41.2,41.23,70600.0,22.1513,22.1567,22.1245,22.1406,70600.0
2010-07-15 15:45:00,41.24,41.33,41.24,41.29,96800.0,22.146,22.1943,22.146,22.1728,96800.0
2010-07-15 15:50:00,41.3,41.41,41.29,41.38,106000.0,22.1782,22.2373,22.1728,22.2211,106000.0
2010-07-15 15:55:00,41.39,41.39,41.27,41.28,156700.0,22.2265,22.2265,22.1621,22.1674,156700.0
2010-07-16 09:30:00,40.96,41.12,40.96,41.03,430700.0,21.9956,22.0815,21.9956,22.0332,430700.0
2010-07-16 09:35:00,41.01,41.19,41.01,41.19,16100.0,22.0225,22.1191,22.0225,22.1191,16100.0
2010-07-16 09:40:00,41.18,41.21,41.05,41.06,12900.0,22.1137,22.1299,22.0439,22.0493,12900.0
2010-07-16 09:45:00,41.05,41.06,40.97,40.98,16000.0,22.0439,22.0493,22.001,22.0063,16000.0
2010-07-16 09:50:00,40.97,40.99,40.81,40.85,26300.0,22.001,22.0117,21.915,21.9365,26300.0
2010-07-16 09:55:00,40.82,40.83,40.63,40.8,50000.0,21.9204,21.9258,21.8184,21.9097,50000.0
2010-07-16 10:00:00,40.78,40.96,40.77,40.94,32600.0,21.8989,21.9956,21.8936,21.9849,32600.0
2010-07-16 10:05:00,40.93,40.96,40.66,40.66,47000.0,21.9795,21.9956,21.8345,21.8345,47000.0
2010-07-16 10:10:00,40.66,40.75,40.62,40.72,25800.0,21.8345,21.8828,21.813,21.8667,25800.0
2010-07-16 10:15:00,40.72,40.88,40.72,40.82,23800.0,21.8667,21.9526,21.8667,21.9204,23800.0
2010-07-16 10:20:00,40.81,40.82,40.76,40.77,18900.0,21.915,21.9204,21.8882,21.8936,18900.0
2010-07-16 10:25:00,40.76,40.79,40.72,40.76,27800.0,21.8882,21.9043,21.8667,21.8882,27800.0
2010-07-16 10:30:00,40.76,40.8,40.75,40.77,14500.0,21.8882,21.9097,21.8828,21.8936,14500.0
2010-07-16 10:35:00,40.77,40.81,40.76,40.81,29700.0,21.8936,21.915,21.8882,21.915,29700.0
2010-07-16 10:40:00,40.8,40.83,40.78,40.83,15400.0,21.9097,21.9258,21.8989,21.9258,15400.0
2010-07-16 10:45:00,40.83,40.89,40.8,40.85,19600.0,21.9258,21.958,21.9097,21.9365,19600.0
2010-07-16 10:50:00,40.84,40.87,40.81,40.85,13300.0,21.9312,21.9473,21.915,21.9365,13300.0
2010-07-16 10:55:00,40.85,40.92,40.85,40.92,11800.0,21.9365,21.9741,21.9365,21.9741,11800.0
2010-07-16 11:00:00,40.92,40.94,40.85,40.85,23400.0,21.9741,21.9849,21.9365,21.9365,23400.0
2010-07-16 11:05:00,40.86,40.88,40.83,40.84,14900.0,21.9419,21.9526,21.9258,21.9312,14900.0
2010-07-16 11:10:00,40.84,40.86,40.83,40.85,10600.0,21.9312,21.9419,21.9258,21.9365,10600.0
2010-07-16 11:15:00,40.85,40.9,40.85,40.88,15200.0,21.9365,21.9634,21.9365,21.9526,15200.0
2010-07-16 11:20:00,40.87,40.87,40.69,40.74,33800.0,21.9473,21.9473,21.8506,21.8775,33800.0
2010-07-16 11:25:00,40.75,40.84,40.74,40.83,22300.0,21.8828,21.9312,21.8775,21.9258,22300.0
2010-07-16 11:30:00,40.83,40.83,40.79,40.81,16400.0,21.9258,21.9258,21.9043,21.915,16400.0
2010-07-16 11:35:00,40.81,40.82,40.71,40.78,24700.0,21.915,21.9204,21.8613,21.8989,24700.0
2010-07-16 11:40:00,40.77,40.83,40.76,40.83,21800.0,21.8936,21.9258,21.8882,21.9258,21800.0
2010-07-16 11:45:00,40.83,40.87,40.78,40.78,23900.0,21.9258,21.9473,21.8989,21.8989,23900.0
2010-07-16 11:50:00,40.79,40.85,40.79,40.84,16800.0,21.9043,21.9365,21.9043,21.9312,16800.0
2010-07-16 11:55:00,40.83,40.89,40.81,40.82,15000.0,21.9258,21.958,21.915,21.9204,15000.0
2010-07-16 12:00:00,40.81,40.82,40.77,40.8,21400.0,21.915,21.9204,21.8936,21.9097,21400.0
2010-07-16 12:05:00,40.8,40.81,40.77,40.79,12900.0,21.9097,21.915,21.8936,21.9043,12900.0
2010-07-16 12:10:00,40.78,40.83,40.75,40.75,33200.0,21.8989,21.9258,21.8828,21.8828,33200.0
2010-07-16 12:15:00,40.75,40.75,40.64,40.66,13300.0,21.8828,21.8828,21.8238,21.8345,13300.0
2010-07-16 12:20:00,40.67,40.7,40.64,40.68,6900.0,21.8399,21.856,21.8238,21.8452,6900.0
2010-07-16 12:25:00,40.68,40.71,40.67,40.71,9600.0,21.8452,21.8613,21.8399,21.8613,9600.0
2010-07-16 12:30:00,40.7,40.7,40.63,40.63,12500.0,21.856,21.856,21.8184,21.8184,12500.0
2010-07-16 12:35:00,40.63,40.63,40.57,40.58,11000.0,21.8184,21.8184,21.7862,21.7915,11000.0
2010-07-16 12:40:00,40.58,40.65,40.58,40.64,7800.0,21.7915,21.8291,21.7915,21.8238,7800.0
2010-07-16 12:45:00,40.65,40.65,40.61,40.62,9800.0,21.8291,21.8291,21.8076,21.813,9800.0
2010-07-16 12:50:00,40.62,40.62,40.55,40.57,18200.0,21.813,21.813,21.7754,21.7862,18200.0
2010-07-16 12:55:00,40.57,40.59,40.54,40.59,17000.0,21.7862,21.7969,21.7701,21.7969,17000.0
2010-07-16 13:00:00,40.59,40.64,40.59,40.62,14400.0,21.7969,21.8238,21.7969,21.813,14400.0
2010-07-16 13:05:00,40.64,40.69,40.64,40.69,11600.0,21.8238,21.8506,21.8238,21.8506,11600.0
2010-07-16 13:10:00,40.69,40.69,40.66,40.67,9400.0,21.8506,21.8506,21.8345,21.8399,9400.0
2010-07-16 13:15:00,40.66,40.69,40.66,40.67,9900.0,21.8345,21.8506,21.8345,21.8399,9900.0
2010-07-16 13:20:00,40.66,40.66,40.62,40.63,11600.0,21.8345,21.8345,21.813,21.8184,11600.0
2010-07-16 13:25:00,40.63,40.64,40.59,40.6,12200.0,21.8184,21.8238,21.7969,21.8023,12200.0
2010-07-16 13:30:00,40.6,40.69,40.58,40.67,9600.0,21.8023,21.8506,21.7915,21.8399,9600.0
2010-07-16 13:35:00,40.67,40.69,40.67,40.67,6100.0,21.8399,21.8506,21.8399,21.8399,6100.0
2010-07-16 13:40:00,40.67,40.67,40.57,40.58,15800.0,21.8399,21.8399,21.7862,21.7915,15800.0
2010-07-16 13:45:00,40.58,40.63,40.56,40.63,13500.0,21.7915,21.8184,21.7808,21.8184,13500.0
2010-07-16 13:50:00,40.62,40.63,40.56,40.57,7500.0,21.813,21.8184,21.7808,21.7862,7500.0
2010-07-16 13:55:00,40.57,40.63,40.56,40.61,7500.0,21.7862,21.8184,21.7808,21.8076,7500.0
2010-07-16 14:00:00,40.6,40.68,40.58,40.68,10300.0,21.8023,21.8452,21.7915,21.8452,10300.0
2010-07-16 14:05:00,40.66,40.67,40.63,40.65,7300.0,21.8345,21.8399,21.8184,21.8291,7300.0
2010-07-16 14:10:00,40.66,40.68,40.62,40.63,11300.0,21.8345,21.8452,21.813,21.8184,11300.0
2010-07-16 14:15:00,40.62,40.62,40.55,40.55,21800.0,21.813,21.813,21.7754,21.7754,21800.0
2010-07-16 14:20:00,40.56,40.58,40.52,40.56,10900.0,21.7808,21.7915,21.7593,21.7808,10900.0
2010-07-16 14:25:00,40.57,40.59,40.55,40.55,7300.0,21.7862,21.7969,21.7754,21.7754,7300.0
2010-07-16 14:30:00,40.56,40.59,40.51,40.56,17200.0,21.7808,21.7969,21.7539,21.7808,17200.0
2010-07-16 14:35:00,40.56,40.56,40.5,40.55,8900.0,21.7808,21.7808,21.7486,21.7754,8900.0
2010-07-16 14:40:00,40.55,40.56,40.51,40.52,8900.0,21.7754,21.7808,21.7539,21.7593,8900.0
2010-07-16 14:45:00,40.52,40.58,40.52,40.54,11900.0,21.7593,21.7915,21.7593,21.7701,11900.0
2010-07-16 14:50:00,40.53,40.53,40.49,40.52,19600.0,21.7647,21.7647,21.7432,21.7593,19600.0
2010-07-16 14:55:00,40.53,40.54,40.5,40.5,10900.0,21.7647,21.7701,21.7486,21.7486,10900.0
2010-07-16 15:00:00,40.5,40.55,40.5,40.53,23000.0,21.7486,21.7754,21.7486,21.7647,23000.0
2010-07-16 15:05:00,40.53,40.55,40.51,40.51,19400.0,21.7647,21.7754,21.7539,21.7539,19400.0
2010-07-16 15:10:00,40.5,40.5,40.46,40.49,30700.0,21.7486,21.7486,21.7271,21.7432,30700.0
2010-07-16 15:15:00,40.48,40.51,40.48,40.48,16000.0,21.7378,21.7539,21.7378,21.7378,16000.0
2010-07-16 15:20:00,40.47,40.49,40.44,40.45,22200.0,21.7325,21.7432,21.7164,21.7217,22200.0
2010-07-16 15:25:00,40.45,40.45,40.4,40.42,33000.0,21.7217,21.7217,21.6949,21.7056,33000.0
2010-07-16 15:30:00,40.42,40.45,40.41,40.44,31900.0,21.7056,21.7217,21.7002,21.7164,31900.0
2010-07-16 15:35:00,40.45,40.53,40.43,40.46,26900.0,21.7217,21.7647,21.711,21.7271,26900.0
2010-07-16 15:40:00,40.46,40.49,40.43,40.45,40200.0,21.7271,21.7432,21.711,21.7217,40200.0
2010-07-16 15:45:00,40.45,40.47,40.37,40.39,79000.0,21.7217,21.7325,21.6788,21.6895,79000.0
2010-07-16 15:50:00,40.38,40.48,40.34,40.48,81700.0,21.6841,21.7378,21.6627,21.7378,81700.0
2010-07-16 15:55:00,40.48,40.53,40.38,40.4,160400.0,21.7378,21.7647,21.6841,21.6949,160400.0
2010-07-19 09:30:00,40.58,40.71,40.58,40.69,22800.0,21.7915,21.8613,21.7915,21.8506,22800.0
2010-07-19 09:35:00,40.69,40.83,40.69,40.8,29900.0,21.8506,21.9258,21.8506,21.9097,29900.0
2010-07-19 09:40:00,40.82,40.85,40.72,40.76,26100.0,21.9204,21.9365,21.8667,21.8882,26100.0
2010-07-19 09:45:00,40.77,40.82,40.73,40.8,33400.0,21.8936,21.9204,21.8721,21.9097,33400.0
2010-07-19 09:50:00,40.79,40.85,40.79,40.79,36700.0,21.9043,21.9365,21.9043,21.9043,36700.0
2010-07-19 09:55:00,40.8,40.88,40.8,40.84,24400.0,21.9097,21.9526,21.9097,21.9312,24400.0
2010-07-19 10:00:00,40.84,40.89,40.78,40.88,28600.0,21.9312,21.958,21.8989,21.9526,28600.0
2010-07-19 10:05:00,40.88,40.9,40.81,40.86,44400.0,21.9526,21.9634,21.915,21.9419,44400.0
2010-07-19 10:10:00,40.85,40.86,40.83,40.85,23000.0,21.9365,21.9419,21.9258,21.9365,23000.0
2010-07-19 10:15:00,40.85,40.85,40.8,40.82,16200.0,21.9365,21.9365,21.9097,21.9204,16200.0
2010-07-19 10:20:00,40.82,40.86,40.82,40.82,26000.0,21.9204,21.9419,21.9204,21.9204,26000.0
2010-07-19 10:25:00,40.82,40.87,40.82,40.83,46900.0,21.9204,21.9473,21.9204,21.9258,46900.0
2010-07-19 10:30:00,40.82,40.91,40.82,40.91,49100.0,21.9204,21.9687,21.9204,21.9687,49100.0
2010-07-19 10:35:00,40.9,40.99,40.9,40.93,50200.0,21.9634,22.0117,21.9634,21.9795,50200.0
2010-07-19 10:40:00,40.93,40.93,40.86,40.9,31400.0,21.9795,21.9795,21.9419,21.9634,31400.0
2010-07-19 10:45:00,40.9,40.92,40.8,40.83,39900.0,21.9634,21.9741,21.9097,21.9258,39900.0
2010-07-19 10:50:00,40.83,40.84,40.8,40.82,25900.0,21.9258,21.9312,21.9097,21.9204,25900.0
2010-07-19 10:55:00,40.82,40.93,40.8,40.92,31600.0,21.9204,21.9795,21.9097,21.9741,31600.0
2010-07-19 11:00:00,40.93,40.99,40.93,40.97,14500.0,21.9795,22.0117,21.9795,22.001,14500.0
2010-07-19 11:05:00,40.97,41.05,40.96,41.05,16100.0,22.001,22.0439,21.9956,22.0439,16100.0
2010-07-19 11:10:00,41.05,41.06,41.0,41.06,22700.0,22.0439,22.0493,22.0171,22.0493,22700.0
2010-07-19 11:15:00,41.06,41.08,41.05,41.08,12100.0,22.0493,22.06,22.0439,22.06,12100.0
2010-07-19 11:20:00,41.08,41.1,41.06,41.09,13100.0,22.06,22.0708,22.0493,22.0654,13100.0
2010-07-19 11:25:00,41.09,41.1,41.02,41.02,17800.0,22.0654,22.0708,22.0278,22.0278,17800.0
2010-07-19 11:30:00,41.01,41.02,40.96,40.97,12600.0,22.0225,22.0278,21.9956,22.001,12600.0
2010-07-19 11:35:00,40.97,41.03,40.97,41.03,25600.0,22.001,22.0332,22.001,22.0332,25600.0
2010-07-19 11:40:00,41.03,41.05,41.0,41.02,32500.0,22.0332,22.0439,22.0171,22.0278,32500.0
2010-07-19 11:45:00,41.02,41.1,41.02,41.1,101000.0,22.0278,22.0708,22.0278,22.0708,101000.0
2010-07-19 11:50:00,41.1,41.11,41.04,41.04,50200.0,22.0708,22.0762,22.0386,22.0386,50200.0
2010-07-19 11:55:00,41.04,41.04,41.02,41.03,21300.0,22.0386,22.0386,22.0278,22.0332,21300.0
2010-07-19 12:00:00,41.04,41.12,41.03,41.09,52200.0,22.0386,22.0815,22.0332,22.0654,52200.0
2010-07-19 12:05:00,41.1,41.2,41.09,41.18,35900.0,22.0708,22.1245,22.0654,22.1137,35900.0
2010-07-19 12:10:00,41.19,41.2,41.18,41.19,21400.0,22.1191,22.1245,22.1137,22.1191,21400.0
2010-07-19 12:15:00,41.19,41.21,41.18,41.21,17000.0,22.1191,22.1299,22.1137,22.1299,17000.0
2010-07-19 12:20:00,41.21,41.28,41.2,41.28,22700.0,22.1299,22.1674,22.1245,22.1674,22700.0
2010-07-19 12:25:00,41.29,41.32,41.28,41.32,12100.0,22.1728,22.1889,22.1674,22.1889,12100.0
2010-07-19 12:30:00,41.31,41.33,41.3,41.31,17600.0,22.1836,22.1943,22.1782,22.1836,17600.0
2010-07-19 12:35:00,41.3,41.33,41.3,41.31,21200.0,22.1782,22.1943,22.1782,22.1836,21200.0
2010-07-19 12:40:00,41.31,41.33,41.25,41.29,35500.0,22.1836,22.1943,22.1513,22.1728,35500.0
2010-07-19 12:45:00,41.28,41.33,41.27,41.31,14800.0,22.1674,22.1943,22.1621,22.1836,14800.0
2010-07-19 12:50:00,41.3,41.33,41.3,41.33,11500.0,22.1782,22.1943,22.1782,22.1943,11500.0
2010-07-19 12:55:00,41.31,41.32,41.25,41.25,14800.0,22.1836,22.1889,22.1513,22.1513,14800.0
2010-07-19 13:00:00,41.26,41.27,41.25,41.26,16900.0,22.1567,22.1621,22.1513,22.1567,16900.0
2010-07-19 13:05:00,41.26,41.28,41.25,41.27,18500.0,22.1567,22.1674,22.1513,22.1621,18500.0
2010-07-19 13:10:00,41.27,41.27,41.18,41.2,30600.0,22.1621,22.1621,22.1137,22.1245,30600.0
2010-07-19 13:15:00,41.21,41.21,41.17,41.2,14300.0,22.1299,22.1299,22.1084,22.1245,14300.0
2010-07-19 13:20:00,41.19,41.22,41.18,41.18,10500.0,22.1191,22.1352,22.1137,22.1137,10500.0
2010-07-19 13:25:00,41.18,41.21,41.17,41.21,19600.0,22.1137,22.1299,22.1084,22.1299,19600.0
2010-07-19 13:30:00,41.21,41.22,41.19,41.19,13700.0,22.1299,22.1352,22.1191,22.1191,13700.0
2010-07-19 13:35:00,41.2,41.26,41.2,41.24,19200.0,22.1245,22.1567,22.1245,22.146,19200.0
2010-07-19 13:40:00,41.25,41.26,41.22,41.24,15500.0,22.1513,22.1567,22.1352,22.146,15500.0
2010-07-19 13:45:00,41.23,41.29,41.23,41.27,13200.0,22.1406,22.1728,22.1406,22.1621,13200.0
2010-07-19 13:50:00,41.27,41.28,41.24,41.26,12400.0,22.1621,22.1674,22.146,22.1567,12400.0
2010-07-19 13:55:00,41.25,41.26,41.23,41.25,16400.0,22.1513,22.1567,22.1406,22.1513,16400.0
2010-07-19 14:00:00,41.26,41.29,41.25,41.26,24000.0,22.1567,22.1728,22.1513,22.1567,24000.0
2010-07-19 14:05:00,41.25,41.27,41.22,41.27,23200.0,22.1513,22.1621,22.1352,22.1621,23200.0
2010-07-19 14:10:00,41.27,41.34,41.26,41.34,17800.0,22.1621,22.1997,22.1567,22.1997,17800.0
2010-07-19 14:15:00,41.33,41.37,41.33,41.36,28700.0,22.1943,22.2158,22.1943,22.2104,28700.0
2010-07-19 14:20:00,41.37,41.39,41.33,41.38,17100.0,22.2158,22.2265,22.1943,22.2211,17100.0
2010-07-19 14:25:00,41.38,41.39,41.37,41.39,25700.0,22.2211,22.2265,22.2158,22.2265,25700.0
2010-07-19 14:30:00,41.39,41.43,41.38,41.42,44300.0,22.2265,22.248,22.2211,22.2426,44300.0
2010-07-19 14:35:00,41.42,41.44,41.41,41.44,15800.0,22.2426,22.2534,22.2373,22.2534,15800.0
2010-07-19 14:40:00,41.44,41.47,41.43,41.46,39500.0,22.2534,22.2695,22.248,22.2641,39500.0
2010-07-19 14:45:00,41.46,41.5,41.46,41.5,33900.0,22.2641,22.2856,22.2641,22.2856,33900.0
2010-07-19 14:50:00,41.5,41.56,41.5,41.51,55700.0,22.2856,22.3178,22.2856,22.291,55700.0
2010-07-19 14:55:00,41.5,41.52,41.47,41.47,39900.0,22.2856,22.2963,22.2695,22.2695,39900.0
2010-07-19 15:00:00,41.48,41.5,41.45,41.5,25700.0,22.2748,22.2856,22.2587,22.2856,25700.0
2010-07-19 15:05:00,41.5,41.56,41.5,41.56,33600.0,22.2856,22.3178,22.2856,22.3178,33600.0
2010-07-19 15:10:00,41.56,41.58,41.51,41.52,34600.0,22.3178,22.3285,22.291,22.2963,34600.0
2010-07-19 15:15:00,41.52,41.54,41.51,41.51,42600.0,22.2963,22.3071,22.291,22.291,42600.0
2010-07-19 15:20:00,41.51,41.52,41.43,41.43,32500.0,22.291,22.2963,22.248,22.248,32500.0
2010-07-19 15:25:00,41.43,41.45,41.4,41.4,34400.0,22.248,22.2587,22.2319,22.2319,34400.0
2010-07-19 15:30:00,41.4,41.41,41.37,41.37,63200.0,22.2319,22.2373,22.2158,22.2158,63200.0
2010-07-19 15:35:00,41.38,41.39,41.33,41.36,58200.0,22.2211,22.2265,22.1943,22.2104,58200.0
2010-07-19 15:40:00,41.35,41.44,41.34,41.42,73300.0,22.205,22.2534,22.1997,22.2426,73300.0
2010-07-19 15:45:00,41.42,41.46,41.41,41.42,63200.0,22.2426,22.2641,22.2373,22.2426,63200.0
2010-07-19 15:50:00,41.43,41.44,41.4,41.43,53900.0,22.248,22.2534,22.2319,22.248,53900.0
2010-07-19 15:55:00,41.43,41.48,41.4,41.42,141500.0,22.248,22.2748,22.2319,22.2426,141500.0
2010-07-20 09:30:00,40.86,41.06,40.86,41.03,35300.0,21.9419,22.0493,21.9419,22.0332,35300.0
2010-07-20 09:35:00,41.04,41.12,41.04,41.09,103700.0,22.0386,22.0815,22.0386,22.0654,103700.0
2010-07-20 09:40:00,41.08,41.16,41.05,41.1,50600.0,22.06,22.103,22.0439,22.0708,50600.0
2010-07-20 09:45:00,41.11,41.19,41.1,41.12,41100.0,22.0762,22.1191,22.0708,22.0815,41100.0
2010-07-20 09:50:00,41.12,41.2,41.1,41.12,55800.0,22.0815,22.1245,22.0708,22.0815,55800.0
2010-07-20 09:55:00,41.1,41.13,41.07,41.08,36100.0,22.0708,22.0869,22.0547,22.06,36100.0
2010-07-20 10:00:00,41.08,41.08,40.92,40.93,56500.0,22.06,22.06,21.9741,21.9795,56500.0
2010-07-20 10:05:00,40.93,40.96,40.9,40.95,36300.0,21.9795,21.9956,21.9634,21.9902,36300.0
2010-07-20 10:10:00,40.96,41.01,40.92,40.93,36800.0,21.9956,22.0225,21.9741,21.9795,36800.0
2010-07-20 10:15:00,40.92,41.02,40.92,41.01,33600.0,21.9741,22.0278,21.9741,22.0225,33600.0
2010-07-20 10:20:00,41.01,41.12,41.01,41.07,47200.0,22.0225,22.0815,22.0225,22.0547,47200.0
2010-07-20 10:25:00,41.07,41.1,41.05,41.1,54500.0,22.0547,22.0708,22.0439,22.0708,54500.0
2010-07-20 10:30:00,41.09,41.17,41.07,41.17,56100.0,22.0654,22.1084,22.0547,22.1084,56100.0
2010-07-20 10:35:00,41.16,41.17,41.09,41.11,37500.0,22.103,22.1084,22.0654,22.0762,37500.0
2010-07-20 10:40:00,41.11,41.13,41.05,41.05,38900.0,22.0762,22.0869,22.0439,22.0439,38900.0
2010-07-20 10:45:00,41.06,41.06,41.01,41.02,70600.0,22.0493,22.0493,22.0225,22.0278,70600.0
2010-07-20 10:50:00,41.02,41.03,40.94,40.94,39300.0,22.0278,22.0332,21.9849,21.9849,39300.0
2010-07-20 10:55:00,40.95,41.04,40.94,41.04,37500.0,21.9902,22.0386,21.9849,22.0386,37500.0
2010-07-20 11:00:00,41.03,41.15,41.02,41.14,35900.0,22.0332,22.0976,22.0278,22.0923,35900.0
2010-07-20 11:05:00,41.14,41.16,41.12,41.15,34700.0,22.0923,22.103,22.0815,22.0976,34700.0
2010-07-20 11:10:00,41.15,41.17,41.12,41.16,35900.0,22.0976,22.1084,22.0815,22.103,35900.0
2010-07-20 11:15:00,41.17,41.26,41.15,41.24,41300.0,22.1084,22.1567,22.0976,22.146,41300.0
2010-07-20 11:20:00,41.24,41.31,41.21,41.31,23400.0,22.146,22.1836,22.1299,22.1836,23400.0
2010-07-20 11:25:00,41.31,41.31,41.24,41.25,15600.0,22.1836,22.1836,22.146,22.1513,15600.0
2010-07-20 11:30:00,41.25,41.28,41.2,41.21,19700.0,22.1513,22.1674,22.1245,22.1299,19700.0
2010-07-20 11:35:00,41.21,41.24,41.2,41.2,15400.0,22.1299,22.146,22.1245,22.1245,15400.0
2010-07-20 11:40:00,41.19,41.22,41.15,41.15,57600.0,22.1191,22.1352,22.0976,22.0976,57600.0
2010-07-20 11:45:00,41.16,41.19,41.15,41.18,31700.0,22.103,22.1191,22.0976,22.1137,31700.0
2010-07-20 11:50:00,41.18,41.18,41.13,41.15,27400.0,22.1137,22.1137,22.0869,22.0976,27400.0
2010-07-20 11:55:00,41.14,41.16,41.1,41.12,18700.0,22.0923,22.103,22.0708,22.0815,18700.0
2010-07-20 12:00:00,41.11,41.13,41.08,41.13,13900.0,22.0762,22.0869,22.06,22.0869,13900.0
2010-07-20 12:05:00,41.13,41.2,41.13,41.2,21400.0,22.0869,22.1245,22.0869,22.1245,21400.0
2010-07-20 12:10:00,41.21,41.29,41.2,41.28,50800.0,22.1299,22.1728,22.1245,22.1674,50800.0
2010-07-20 12:15:00,41.27,41.28,41.23,41.23,13600.0,22.1621,22.1674,22.1406,22.1406,13600.0
2010-07-20 12:20:00,41.22,41.22,41.17,41.17,17000.0,22.1352,22.1352,22.1084,22.1084,17000.0
2010-07-20 12:25:00,41.17,41.19,41.15,41.15,10100.0,22.1084,22.1191,22.0976,22.0976,10100.0
2010-07-20 12:30:00,41.15,41.16,41.14,41.14,12700.0,22.0976,22.103,22.0923,22.0923,12700.0
2010-07-20 12:35:00,41.14,41.15,41.09,41.09,19400.0,22.0923,22.0976,22.0654,22.0654,19400.0
2010-07-20 12:40:00,41.07,41.1,41.05,41.1,15400.0,22.0547,22.0708,22.0439,22.0708,15400.0
2010-07-20 12:45:00,41.1,41.21,41.1,41.2,20600.0,22.0708,22.1299,22.0708,22.1245,20600.0
2010-07-20 12:50:00,41.2,41.22,41.18,41.22,17200.0,22.1245,22.1352,22.1137,22.1352,17200.0
2010-07-20 12:55:00,41.22,41.25,41.21,41.23,23500.0,22.1352,22.1513,22.1299,22.1406,23500.0
2010-07-20 13:00:00,41.24,41.26,41.23,41.25,34900.0,22.146,22.1567,22.1406,22.1513,34900.0
2010-07-20 13:05:00,41.25,41.29,41.24,41.29,33800.0,22.1513,22.1728,22.146,22.1728,33800.0
2010-07-20 13:10:00,41.28,41.3,41.23,41.29,38000.0,22.1674,22.1782,22.1406,22.1728,38000.0
2010-07-20 13:15:00,41.29,41.35,41.29,41.34,9100.0,22.1728,22.205,22.1728,22.1997,9100.0
2010-07-20 13:20:00,41.35,41.39,41.35,41.37,18100.0,22.205,22.2265,22.205,22.2158,18100.0
2010-07-20 13:25:00,41.38,41.4,41.37,41.39,12500.0,22.2211,22.2319,22.2158,22.2265,12500.0
2010-07-20 13:30:00,41.39,41.43,41.38,41.42,21800.0,22.2265,22.248,22.2211,22.2426,21800.0
2010-07-20 13:35:00,41.42,41.5,41.42,41.5,51300.0,22.2426,22.2856,22.2426,22.2856,51300.0
2010-07-20 13:40:00,41.49,41.54,41.48,41.53,44700.0,22.2802,22.3071,22.2748,22.3017,44700.0
2010-07-20 13:45:00,41.53,41.55,41.44,41.44,35600.0,22.3017,22.3124,22.2534,22.2534,35600.0
2010-07-20 13:50:00,41.44,41.6,41.43,41.59,53400.0,22.2534,22.3393,22.248,22.3339,53400.0
2010-07-20 13:55:00,41.6,41.69,41.6,41.68,28000.0,22.3393,22.3876,22.3393,22.3822,28000.0
2010-07-20 14:00:00,41.68,41.68,41.59,41.64,83300.0,22.3822,22.3822,22.3339,22.3608,83300.0
2010-07-20 14:05:00,41.64,41.65,41.62,41.63,15700.0,22.3608,22.3661,22.35,22.3554,15700.0
2010-07-20 14:10:00,41.62,41.63,41.59,41.59,34300.0,22.35,22.3554,22.3339,22.3339,34300.0
2010-07-20 14:15:00,41.58,41.63,41.56,41.62,29400.0,22.3285,22.3554,22.3178,22.35,29400.0
2010-07-20 14:20:00,41.63,41.66,41.58,41.63,54600.0,22.3554,22.3715,22.3285,22.3554,54600.0
2010-07-20 14:25:00,41.63,41.69,41.63,41.66,43500.0,22.3554,22.3876,22.3554,22.3715,43500.0
2010-07-20 14:30:00,41.65,41.68,41.62,41.66,40500.0,22.3661,22.3822,22.35,22.3715,40500.0
2010-07-20 14:35:00,41.66,41.69,41.66,41.69,29100.0,22.3715,22.3876,22.3715,22.3876,29100.0
2010-07-20 14:40:00,41.69,41.74,41.68,41.71,68900.0,22.3876,22.4145,22.3822,22.3984,68900.0
2010-07-20 14:45:00,41.71,41.74,41.68,41.74,31500.0,22.3984,22.4145,22.3822,22.4145,31500.0
2010-07-20 14:50:00,41.74,41.76,41.7,41.7,42500.0,22.4145,22.4252,22.393,22.393,42500.0
2010-07-20 14:55:00,41.7,41.71,41.69,41.69,23400.0,22.393,22.3984,22.3876,22.3876,23400.0
2010-07-20 15:00:00,41.69,41.72,41.65,41.72,45500.0,22.3876,22.4037,22.3661,22.4037,45500.0
2010-07-20 15:05:00,41.71,41.74,41.69,41.72,29500.0,22.3984,22.4145,22.3876,22.4037,29500.0
2010-07-20 15:10:00,41.72,41.78,41.68,41.78,49200.0,22.4037,22.4359,22.3822,22.4359,49200.0
2010-07-20 15:15:00,41.78,41.83,41.77,41.82,81000.0,22.4359,22.4628,22.4306,22.4574,81000.0
2010-07-20 15:20:00,41.82,41.89,41.81,41.88,63700.0,22.4574,22.495,22.4521,22.4896,63700.0
2010-07-20 15:25:00,41.88,41.93,41.85,41.87,72600.0,22.4896,22.5165,22.4735,22.4843,72600.0
2010-07-20 15:30:00,41.88,41.97,41.87,41.91,77000.0,22.4896,22.538,22.4843,22.5058,77000.0
2010-07-20 15:35:00,41.91,41.94,41.86,41.86,71700.0,22.5058,22.5219,22.4789,22.4789,71700.0
2010-07-20 15:40:00,41.86,41.87,41.81,41.84,54600.0,22.4789,22.4843,22.4521,22.4682,54600.0
2010-07-20 15:45:00,41.85,41.9,41.83,41.89,103000.0,22.4735,22.5004,22.4628,22.495,103000.0
2010-07-20 15:50:00,41.9,41.91,41.85,41.88,82500.0,22.5004,22.5058,22.4735,22.4896,82500.0
2010-07-20 15:55:00,41.89,41.96,41.88,41.95,111000.0,22.495,22.5326,22.4896,22.5272,111000.0
2010-07-21 09:30:00,41.8,41.99,41.76,41.78,41500.0,22.4467,22.5487,22.4252,22.4359,41500.0
2010-07-21 09:35:00,41.8,41.89,41.7,41.73,38400.0,22.4467,22.495,22.393,22.4091,38400.0
2010-07-21 09:40:00,41.73,41.83,41.7,41.78,50400.0,22.4091,22.4628,22.393,22.4359,50400.0
2010-07-21 09:45:00,41.77,41.83,41.71,41.81,53800.0,22.4306,22.4628,22.3984,22.4521,53800.0
2010-07-21 09:50:00,41.81,41.81,41.68,41.7,28100.0,22.4521,22.4521,22.3822,22.393,28100.0
2010-07-21 09:55:00,41.69,41.84,41.69,41.83,37500.0,22.3876,22.4682,22.3876,22.4628,37500.0
2010-07-21 10:00:00,41.83,41.93,41.8,41.93,34300.0,22.4628,22.5165,22.4467,22.5165,34300.0
2010-07-21 10:05:00,41.92,41.93,41.79,41.79,35600.0,22.5111,22.5165,22.4413,22.4413,35600.0
2010-07-21 10:10:00,41.8,41.81,41.72,41.72,28000.0,22.4467,22.4521,22.4037,22.4037,28000.0
2010-07-21 10:15:00,41.72,41.76,41.69,41.75,18600.0,22.4037,22.4252,22.3876,22.4198,18600.0
2010-07-21 10:20:00,41.75,41.76,41.66,41.7,23500.0,22.4198,22.4252,22.3715,22.393,23500.0
2010-07-21 10:25:00,41.7,41.74,41.64,41.64,14600.0,22.393,22.4145,22.3608,22.3608,14600.0
2010-07-21 10:30:00,41.64,41.67,41.59,41.67,34200.0,22.3608,22.3769,22.3339,22.3769,34200.0
2010-07-21 10:35:00,41.67,41.73,41.67,41.72,30300.0,22.3769,22.4091,22.3769,22.4037,30300.0
2010-07-21 10:40:00,41.73,41.8,41.73,41.79,35700.0,22.4091,22.4467,22.4091,22.4413,35700.0
2010-07-21 10:45:00,41.79,41.79,41.75,41.79,12900.0,22.4413,22.4413,22.4198,22.4413,12900.0
2010-07-21 10:50:00,41.79,41.79,41.6,41.6,17300.0,22.4413,22.4413,22.3393,22.3393,17300.0
2010-07-21 10:55:00,41.61,41.62,41.55,41.61,26000.0,22.3447,22.35,22.3124,22.3447,26000.0
2010-07-21 11:00:00,41.62,41.7,41.59,41.69,12700.0,22.35,22.393,22.3339,22.3876,12700.0
2010-07-21 11:05:00,41.69,41.69,41.6,41.6,23800.0,22.3876,22.3876,22.3393,22.3393,23800.0
2010-07-21 11:10:00,41.59,41.63,41.56,41.57,27500.0,22.3339,22.3554,22.3178,22.3232,27500.0
2010-07-21 11:15:00,41.57,41.65,41.57,41.59,11500.0,22.3232,22.3661,22.3232,22.3339,11500.0
2010-07-21 11:20:00,41.58,41.62,41.57,41.61,18000.0,22.3285,22.35,22.3232,22.3447,18000.0
2010-07-21 11:25:00,41.62,41.66,41.62,41.63,13200.0,22.35,22.3715,22.35,22.3554,13200.0
2010-07-21 11:30:00,41.63,41.66,41.61,41.61,33200.0,22.3554,22.3715,22.3447,22.3447,33200.0
2010-07-21 11:35:00,41.6,41.65,41.59,41.62,23500.0,22.3393,22.3661,22.3339,22.35,23500.0
2010-07-21 11:40:00,41.62,41.63,41.61,41.62,14400.0,22.35,22.3554,22.3447,22.35,14400.0
2010-07-21 11:45:00,41.63,41.64,41.58,41.58,12900.0,22.3554,22.3608,22.3285,22.3285,12900.0
2010-07-21 11:50:00,41.59,41.59,41.56,41.56,9700.0,22.3339,22.3339,22.3178,22.3178,9700.0
2010-07-21 11:55:00,41.56,41.58,41.53,41.55,16200.0,22.3178,22.3285,22.3017,22.3124,16200.0
2010-07-21 12:00:00,41.56,41.63,41.55,41.61,15400.0,22.3178,22.3554,22.3124,22.3447,15400.0
2010-07-21 12:05:00,41.6,41.61,41.57,41.59,14800.0,22.3393,22.3447,22.3232,22.3339,14800.0
2010-07-21 12:10:00,41.58,41.63,41.58,41.63,13100.0,22.3285,22.3554,22.3285,22.3554,13100.0
2010-07-21 12:15:00,41.62,41.64,41.6,41.6,16000.0,22.35,22.3608,22.3393,22.3393,16000.0
2010-07-21 12:20:00,41.6,41.6,41.57,41.58,10100.0,22.3393,22.3393,22.3232,22.3285,10100.0
2010-07-21 12:25:00,41.58,41.6,41.57,41.6,9100.0,22.3285,22.3393,22.3232,22.3393,9100.0
2010-07-21 12:30:00,41.61,41.62,41.58,41.61,12900.0,22.3447,22.35,22.3285,22.3447,12900.0
2010-07-21 12:35:00,41.6,41.61,41.59,41.6,22100.0,22.3393,22.3447,22.3339,22.3393,22100.0
2010-07-21 12:40:00,41.6,41.61,41.59,41.59,15600.0,22.3393,22.3447,22.3339,22.3339,15600.0
2010-07-21 12:45:00,41.58,41.6,41.56,41.6,12100.0,22.3285,22.3393,22.3178,22.3393,12100.0
2010-07-21 12:50:00,41.59,41.6,41.55,41.57,32900.0,22.3339,22.3393,22.3124,22.3232,32900.0
2010-07-21 12:55:00,41.57,41.59,41.56,41.57,17800.0,22.3232,22.3339,22.3178,22.3232,17800.0
2010-07-21 13:00:00,41.58,41.63,41.58,41.62,28200.0,22.3285,22.3554,22.3285,22.35,28200.0
2010-07-21 13:05:00,41.61,41.63,41.61,41.63,19300.0,22.3447,22.3554,22.3447,22.3554,19300.0
2010-07-21 13:10:00,41.62,41.63,41.58,41.58,14400.0,22.35,22.3554,22.3285,22.3285,14400.0
2010-07-21 13:15:00,41.59,41.61,41.57,41.58,29800.0,22.3339,22.3447,22.3232,22.3285,29800.0
2010-07-21 13:20:00,41.59,41.62,41.58,41.58,18600.0,22.3339,22.35,22.3285,22.3285,18600.0
2010-07-21 13:25:00,41.58,41.6,41.57,41.58,11600.0,22.3285,22.3393,22.3232,22.3285,11600.0
2010-07-21 13:30:00,41.59,41.62,41.59,41.61,20700.0,22.3339,22.35,22.3339,22.3447,20700.0
2010-07-21 13:35:00,41.61,41.65,41.61,41.65,22000.0,22.3447,22.3661,22.3447,22.3661,22000.0
2010-07-21 13:40:00,41.65,41.67,41.64,41.65,19900.0,22.3661,22.3769,22.3608,22.3661,19900.0
2010-07-21 13:45:00,41.64,41.67,41.6,41.63,31700.0,22.3608,22.3769,22.3393,22.3554,31700.0
2010-07-21 13:50:00,41.64,41.7,41.64,41.67,22100.0,22.3608,22.393,22.3608,22.3769,22100.0
2010-07-21 13:55:00,41.69,41.7,41.64,41.64,23700.0,22.3876,22.393,22.3608,22.3608,23700.0
2010-07-21 14:00:00,41.65,41.68,41.58,41.63,60700.0,22.3661,22.3822,22.3285,22.3554,60700.0
2010-07-21 14:05:00,41.62,41.62,41.51,41.51,38100.0,22.35,22.35,22.291,22.291,38100.0
2010-07-21 14:10:00,41.5,41.51,41.35,41.42,54300.0,22.2856,22.291,22.205,22.2426,54300.0
2010-07-21 14:15:00,41.41,41.42,41.32,41.34,30300.0,22.2373,22.2426,22.1889,22.1997,30300.0
2010-07-21 14:20:00,41.33,41.35,41.22,41.33,41000.0,22.1943,22.205,22.1352,22.1943,41000.0
2010-07-21 14:25:00,41.33,41.37,41.27,41.29,34500.0,22.1943,22.2158,22.1621,22.1728,34500.0
2010-07-21 14:30:00,41.29,41.29,41.19,41.19,42900.0,22.1728,22.1728,22.1191,22.1191,42900.0
2010-07-21 14:35:00,41.21,41.25,41.17,41.2,34700.0,22.1299,22.1513,22.1084,22.1245,34700.0
2010-07-21 14:40:00,41.21,41.25,41.2,41.21,19600.0,22.1299,22.1513,22.1245,22.1299,19600.0
2010-07-21 14:45:00,41.2,41.24,41.2,41.22,29200.0,22.1245,22.146,22.1245,22.1352,29200.0
2010-07-21 14:50:00,41.23,41.23,41.08,41.08,42800.0,22.1406,22.1406,22.06,22.06,42800.0
2010-07-21 14:55:00,41.08,41.1,41.04,41.07,35300.0,22.06,22.0708,22.0386,22.0547,35300.0
2010-07-21 15:00:00,41.07,41.08,41.03,41.07,24300.0,22.0547,22.06,22.0332,22.0547,24300.0
2010-07-21 15:05:00,41.08,41.14,41.08,41.12,21900.0,22.06,22.0923,22.06,22.0815,21900.0
2010-07-21 15:10:00,41.12,41.19,41.1,41.19,19800.0,22.0815,22.1191,22.0708,22.1191,19800.0
2010-07-21 15:15:00,41.19,41.19,41.09,41.1,60000.0,22.1191,22.1191,22.0654,22.0708,60000.0
2010-07-21 15:20:00,41.09,41.19,41.07,41.17,38900.0,22.0654,22.1191,22.0547,22.1084,38900.0
2010-07-21 15:25:00,41.16,41.21,41.13,41.18,29300.0,22.103,22.1299,22.0869,22.1137,29300.0
2010-07-21 15:30:00,41.18,41.24,41.16,41.2,64900.0,22.1137,22.146,22.103,22.1245,64900.0
2010-07-21 15:35:00,41.2,41.21,41.13,41.15,48300.0,22.1245,22.1299,22.0869,22.0976,48300.0
2010-07-21 15:40:00,41.15,41.17,41.11,41.17,60500.0,22.0976,22.1084,22.0762,22.1084,60500.0
2010-07-21 15:45:00,41.17,41.25,41.16,41.21,103400.0,22.1084,22.1513,22.103,22.1299,103400.0
2010-07-21 15:50:00,41.21,41.28,41.18,41.19,74600.0,22.1299,22.1674,22.1137,22.1191,74600.0
2010-07-21 15:55:00,41.19,41.26,41.17,41.25,189600.0,22.1191,22.1567,22.1084,22.1513,189600.0
2010-07-22 09:30:00,41.61,41.67,41.49,41.62,22900.0,22.3447,22.3769,22.2802,22.35,22900.0
2010-07-22 09:35:00,41.63,41.71,41.6,41.7,47400.0,22.3554,22.3984,22.3393,22.393,47400.0
2010-07-22 09:40:00,41.7,41.82,41.69,41.79,34200.0,22.393,22.4574,22.3876,22.4413,34200.0
2010-07-22 09:45:00,41.82,41.95,41.81,41.95,35200.0,22.4574,22.5272,22.4521,22.5272,35200.0
2010-07-22 09:50:00,41.95,41.95,41.86,41.93,42800.0,22.5272,22.5272,22.4789,22.5165,42800.0
2010-07-22 09:55:00,41.93,41.99,41.88,41.95,78400.0,22.5165,22.5487,22.4896,22.5272,78400.0
2010-07-22 10:00:00,41.95,42.06,41.93,42.05,127300.0,22.5272,22.5863,22.5165,22.5809,127300.0
2010-07-22 10:05:00,42.05,42.08,42.01,42.05,41200.0,22.5809,22.597,22.5595,22.5809,41200.0
2010-07-22 10:10:00,42.06,42.09,41.99,42.01,36200.0,22.5863,22.6024,22.5487,22.5595,36200.0
2010-07-22 10:15:00,42.01,42.06,41.98,42.06,34900.0,22.5595,22.5863,22.5433,22.5863,34900.0
2010-07-22 10:20:00,42.06,42.1,42.06,42.08,36900.0,22.5863,22.6078,22.5863,22.597,36900.0
2010-07-22 10:25:00,42.09,42.14,42.08,42.13,20400.0,22.6024,22.6293,22.597,22.6239,20400.0
2010-07-22 10:30:00,42.12,42.12,42.02,42.02,25100.0,22.6185,22.6185,22.5648,22.5648,25100.0
2010-07-22 10:35:00,42.02,42.06,41.99,42.06,31200.0,22.5648,22.5863,22.5487,22.5863,31200.0
2010-07-22 10:40:00,42.05,42.12,42.04,42.1,54000.0,22.5809,22.6185,22.5756,22.6078,54000.0
2010-07-22 10:45:00,42.1,42.11,42.05,42.09,17400.0,22.6078,22.6132,22.5809,22.6024,17400.0
2010-07-22 10:50:00,42.08,42.1,42.03,42.08,30300.0,22.597,22.6078,22.5702,22.597,30300.0
2010-07-22 10:55:00,42.08,42.1,42.04,42.05,27400.0,22.597,22.6078,22.5756,22.5809,27400.0
2010-07-22 11:00:00,42.04,42.06,42.0,42.01,56400.0,22.5756,22.5863,22.5541,22.5595,56400.0
2010-07-22 11:05:00,42.02,42.05,41.98,41.98,60900.0,22.5648,22.5809,22.5433,22.5433,60900.0
2010-07-22 11:10:00,41.99,42.07,41.99,42.07,38000.0,22.5487,22.5917,22.5487,22.5917,38000.0
2010-07-22 11:15:00,42.06,42.08,42.04,42.05,32900.0,22.5863,22.597,22.5756,22.5809,32900.0
2010-07-22 11:20:00,42.04,42.05,41.99,42.04,32500.0,22.5756,22.5809,22.5487,22.5756,32500.0
2010-07-22 11:25:00,42.04,42.08,42.02,42.04,60800.0,22.5756,22.597,22.5648,22.5756,60800.0
2010-07-22 11:30:00,42.04,42.07,42.01,42.02,26300.0,22.5756,22.5917,22.5595,22.5648,26300.0
2010-07-22 11:35:00,42.02,42.03,41.92,41.92,36500.0,22.5648,22.5702,22.5111,22.5111,36500.0
2010-07-22 11:40:00,41.93,41.95,41.92,41.94,40200.0,22.5165,22.5272,22.5111,22.5219,40200.0
2010-07-22 11:45:00,41.94,42.0,41.94,42.0,33500.0,22.5219,22.5541,22.5219,22.5541,33500.0
2010-07-22 11:50:00,42.0,42.05,41.99,42.05,19600.0,22.5541,22.5809,22.5487,22.5809,19600.0
2010-07-22 11:55:00,42.05,42.07,42.03,42.07,20000.0,22.5809,22.5917,22.5702,22.5917,20000.0
2010-07-22 12:00:00,42.07,42.1,42.05,42.1,14200.0,22.5917,22.6078,22.5809,22.6078,14200.0
2010-07-22 12:05:00,42.09,42.11,42.07,42.07,22700.0,22.6024,22.6132,22.5917,22.5917,22700.0
2010-07-22 12:10:00,42.08,42.1,42.05,42.09,25600.0,22.597,22.6078,22.5809,22.6024,25600.0
2010-07-22 12:15:00,42.09,42.14,42.09,42.13,28500.0,22.6024,22.6293,22.6024,22.6239,28500.0
2010-07-22 12:20:00,42.13,42.16,42.08,42.12,33100.0,22.6239,22.64,22.597,22.6185,33100.0
2010-07-22 12:25:00,42.12,42.15,42.11,42.14,37000.0,22.6185,22.6346,22.6132,22.6293,37000.0
2010-07-22 12:30:00,42.14,42.17,42.14,42.16,24800.0,22.6293,22.6454,22.6293,22.64,24800.0
2010-07-22 12:35:00,42.16,42.2,42.16,42.19,32600.0,22.64,22.6615,22.64,22.6561,32600.0
2010-07-22 12:40:00,42.19,42.21,42.19,42.2,28300.0,22.6561,22.6669,22.6561,22.6615,28300.0
2010-07-22 12:45:00,42.2,42.2,42.17,42.18,11300.0,22.6615,22.6615,22.6454,22.6507,11300.0
2010-07-22 12:50:00,42.18,42.19,42.15,42.18,7100.0,22.6507,22.6561,22.6346,22.6507,7100.0
2010-07-22 12:55:00,42.17,42.17,42.14,42.16,8300.0,22.6454,22.6454,22.6293,22.64,8300.0
2010-07-22 13:00:00,42.16,42.17,42.15,42.15,10100.0,22.64,22.6454,22.6346,22.6346,10100.0
2010-07-22 13:05:00,42.15,42.18,42.15,42.18,9700.0,22.6346,22.6507,22.6346,22.6507,9700.0
2010-07-22 13:10:00,42.18,42.2,42.17,42.19,20900.0,22.6507,22.6615,22.6454,22.6561,20900.0
2010-07-22 13:15:00,42.19,42.24,42.18,42.22,23100.0,22.6561,22.683,22.6507,22.6722,23100.0
2010-07-22 13:20:00,42.23,42.23,42.22,42.23,6400.0,22.6776,22.6776,22.6722,22.6776,6400.0
2010-07-22 13:25:00,42.23,42.23,42.19,42.22,24900.0,22.6776,22.6776,22.6561,22.6722,24900.0
2010-07-22 13:30:00,42.22,42.25,42.21,42.24,14500.0,22.6722,22.6883,22.6669,22.683,14500.0
2010-07-22 13:35:00,42.24,42.25,42.23,42.25,21300.0,22.683,22.6883,22.6776,22.6883,21300.0
2010-07-22 13:40:00,42.25,42.27,42.24,42.27,26600.0,22.6883,22.6991,22.683,22.6991,26600.0
2010-07-22 13:45:00,42.27,42.3,42.26,42.29,13800.0,22.6991,22.7152,22.6937,22.7098,13800.0
2010-07-22 13:50:00,42.3,42.34,42.29,42.32,59800.0,22.7152,22.7367,22.7098,22.7259,59800.0
2010-07-22 13:55:00,42.32,42.34,42.27,42.27,42000.0,22.7259,22.7367,22.6991,22.6991,42000.0
2010-07-22 14:00:00,42.27,42.29,42.26,42.26,38800.0,22.6991,22.7098,22.6937,22.6937,38800.0
2010-07-22 14:05:00,42.27,42.35,42.26,42.35,97800.0,22.6991,22.742,22.6937,22.742,97800.0
2010-07-22 14:10:00,42.35,42.38,42.34,42.37,53800.0,22.742,22.7581,22.7367,22.7528,53800.0
2010-07-22 14:15:00,42.37,42.4,42.31,42.31,57500.0,22.7528,22.7689,22.7206,22.7206,57500.0
2010-07-22 14:20:00,42.32,42.32,42.23,42.24,21800.0,22.7259,22.7259,22.6776,22.683,21800.0
2010-07-22 14:25:00,42.24,42.36,42.23,42.36,42000.0,22.683,22.7474,22.6776,22.7474,42000.0
2010-07-22 14:30:00,42.36,42.36,42.23,42.26,35000.0,22.7474,22.7474,22.6776,22.6937,35000.0
2010-07-22 14:35:00,42.25,42.3,42.25,42.28,30100.0,22.6883,22.7152,22.6883,22.7044,30100.0
2010-07-22 14:40:00,42.28,42.29,42.24,42.28,24100.0,22.7044,22.7098,22.683,22.7044,24100.0
2010-07-22 14:45:00,42.28,42.32,42.25,42.32,35100.0,22.7044,22.7259,22.6883,22.7259,35100.0
2010-07-22 14:50:00,42.32,42.34,42.3,42.34,40400.0,22.7259,22.7367,22.7152,22.7367,40400.0
2010-07-22 14:55:00,42.34,42.37,42.34,42.37,33400.0,22.7367,22.7528,22.7367,22.7528,33400.0
2010-07-22 15:00:00,42.36,42.37,42.33,42.35,28000.0,22.7474,22.7528,22.7313,22.742,28000.0
2010-07-22 15:05:00,42.34,42.36,42.28,42.33,92200.0,22.7367,22.7474,22.7044,22.7313,92200.0
2010-07-22 15:10:00,42.33,42.37,42.31,42.37,56700.0,22.7313,22.7528,22.7206,22.7528,56700.0
2010-07-22 15:15:00,42.36,42.39,42.35,42.39,30800.0,22.7474,22.7635,22.742,22.7635,30800.0
2010-07-22 15:20:00,42.38,42.4,42.34,42.38,45900.0,22.7581,22.7689,22.7367,22.7581,45900.0
2010-07-22 15:25:00,42.36,42.37,42.34,42.34,19900.0,22.7474,22.7528,22.7367,22.7367,19900.0
2010-07-22 15:30:00,42.34,42.36,42.29,42.31,86100.0,22.7367,22.7474,22.7098,22.7206,86100.0
2010-07-22 15:35:00,42.31,42.32,42.06,42.15,117000.0,22.7206,22.7259,22.5863,22.6346,117000.0
2010-07-22 15:40:00,42.15,42.2,42.11,42.15,105100.0,22.6346,22.6615,22.6132,22.6346,105100.0
2010-07-22 15:45:00,42.16,42.27,42.16,42.22,120700.0,22.64,22.6991,22.64,22.6722,120700.0
2010-07-22 15:50:00,42.23,42.25,42.13,42.15,190300.0,22.6776,22.6883,22.6239,22.6346,190300.0
2010-07-22 15:55:00,42.16,42.25,42.15,42.22,163600.0,22.64,22.6883,22.6346,22.6722,163600.0
2010-07-23 09:30:00,42.18,42.18,41.89,41.89,30500.0,22.6507,22.6507,22.495,22.495,30500.0
2010-07-23 09:35:00,41.9,42.15,41.9,42.11,25300.0,22.5004,22.6346,22.5004,22.6132,25300.0
2010-07-23 09:40:00,42.12,42.28,42.12,42.24,15800.0,22.6185,22.7044,22.6185,22.683,15800.0
2010-07-23 09:45:00,42.26,42.28,42.18,42.19,11800.0,22.6937,22.7044,22.6507,22.6561,11800.0
2010-07-23 09:50:00,42.18,42.18,42.08,42.15,21400.0,22.6507,22.6507,22.597,22.6346,21400.0
2010-07-23 09:55:00,42.14,42.2,42.12,42.13,21000.0,22.6293,22.6615,22.6185,22.6239,21000.0
2010-07-23 10:00:00,42.13,42.15,42.06,42.1,36600.0,22.6239,22.6346,22.5863,22.6078,36600.0
2010-07-23 10:05:00,42.11,42.13,42.05,42.1,26500.0,22.6132,22.6239,22.5809,22.6078,26500.0
2010-07-23 10:10:00,42.11,42.24,42.1,42.24,34300.0,22.6132,22.683,22.6078,22.683,34300.0
2010-07-23 10:15:00,42.22,42.23,42.17,42.2,25500.0,22.6722,22.6776,22.6454,22.6615,25500.0
2010-07-23 10:20:00,42.2,42.21,42.09,42.13,25100.0,22.6615,22.6669,22.6024,22.6239,25100.0
2010-07-23 10:25:00,42.12,42.22,42.11,42.2,51600.0,22.6185,22.6722,22.6132,22.6615,51600.0
2010-07-23 10:30:00,42.2,42.22,42.17,42.19,43000.0,22.6615,22.6722,22.6454,22.6561,43000.0
2010-07-23 10:35:00,42.19,42.21,42.16,42.2,43900.0,22.6561,22.6669,22.64,22.6615,43900.0
2010-07-23 10:40:00,42.2,42.2,42.03,42.05,33400.0,22.6615,22.6615,22.5702,22.5809,33400.0
2010-07-23 10:45:00,42.05,42.14,42.05,42.12,30600.0,22.5809,22.6293,22.5809,22.6185,30600.0
2010-07-23 10:50:00,42.12,42.14,42.09,42.14,25200.0,22.6185,22.6293,22.6024,22.6293,25200.0
2010-07-23 10:55:00,42.13,42.2,42.12,42.19,19200.0,22.6239,22.6615,22.6185,22.6561,19200.0
2010-07-23 11:00:00,42.19,42.25,42.19,42.25,53400.0,22.6561,22.6883,22.6561,22.6883,53400.0
2010-07-23 11:05:00,42.25,42.37,42.25,42.34,29000.0,22.6883,22.7528,22.6883,22.7367,29000.0
2010-07-23 11:10:00,42.35,42.39,42.34,42.35,20100.0,22.742,22.7635,22.7367,22.742,20100.0
2010-07-23 11:15:00,42.36,42.41,42.36,42.4,20100.0,22.7474,22.7743,22.7474,22.7689,20100.0
2010-07-23 11:20:00,42.4,42.44,42.4,42.4,27000.0,22.7689,22.7904,22.7689,22.7689,27000.0
2010-07-23 11:25:00,42.38,42.47,42.38,42.46,37400.0,22.7581,22.8065,22.7581,22.8011,37400.0
2010-07-23 11:30:00,42.46,42.46,42.38,42.42,28900.0,22.8011,22.8011,22.7581,22.7796,28900.0
2010-07-23 11:35:00,42.42,42.44,42.41,42.43,11800.0,22.7796,22.7904,22.7743,22.785,11800.0
2010-07-23 11:40:00,42.42,42.43,42.31,42.31,19900.0,22.7796,22.785,22.7206,22.7206,19900.0
2010-07-23 11:45:00,42.31,42.36,42.28,42.36,23500.0,22.7206,22.7474,22.7044,22.7474,23500.0
2010-07-23 11:50:00,42.37,42.44,42.34,42.44,13700.0,22.7528,22.7904,22.7367,22.7904,13700.0
2010-07-23 11:55:00,42.44,42.47,42.35,42.4,27100.0,22.7904,22.8065,22.742,22.7689,27100.0
2010-07-23 12:00:00,42.41,42.5,42.36,42.37,85200.0,22.7743,22.8226,22.7474,22.7528,85200.0
2010-07-23 12:05:00,42.36,42.42,42.35,42.36,42600.0,22.7474,22.7796,22.742,22.7474,42600.0
2010-07-23 12:10:00,42.35,42.38,42.28,42.37,35700.0,22.742,22.7581,22.7044,22.7528,35700.0
2010-07-23 12:15:00,42.37,42.39,42.31,42.39,38200.0,22.7528,22.7635,22.7206,22.7635,38200.0
2010-07-23 12:20:00,42.38,42.39,42.32,42.35,25500.0,22.7581,22.7635,22.7259,22.742,25500.0
2010-07-23 12:25:00,42.35,42.39,42.33,42.33,17800.0,22.742,22.7635,22.7313,22.7313,17800.0
2010-07-23 12:30:00,42.34,42.36,42.25,42.27,34600.0,22.7367,22.7474,22.6883,22.6991,34600.0
2010-07-23 12:35:00,42.27,42.27,42.21,42.22,26700.0,22.6991,22.6991,22.6669,22.6722,26700.0
2010-07-23 12:40:00,42.22,42.22,42.16,42.16,39700.0,22.6722,22.6722,22.64,22.64,39700.0
2010-07-23 12:45:00,42.15,42.15,42.06,42.09,29300.0,22.6346,22.6346,22.5863,22.6024,29300.0
2010-07-23 12:50:00,42.09,42.09,42.06,42.07,18500.0,22.6024,22.6024,22.5863,22.5917,18500.0
2010-07-23 12:55:00,42.07,42.09,42.05,42.08,43300.0,22.5917,22.6024,22.5809,22.597,43300.0
2010-07-23 13:00:00,42.09,42.15,42.09,42.13,20600.0,22.6024,22.6346,22.6024,22.6239,20600.0
2010-07-23 13:05:00,42.12,42.13,42.07,42.07,13700.0,22.6185,22.6239,22.5917,22.5917,13700.0
2010-07-23 13:10:00,42.07,42.1,42.05,42.07,41100.0,22.5917,22.6078,22.5809,22.5917,41100.0
2010-07-23 13:15:00,42.07,42.19,42.06,42.15,58500.0,22.5917,22.6561,22.5863,22.6346,58500.0
2010-07-23 13:20:00,42.15,42.29,42.14,42.29,40400.0,22.6346,22.7098,22.6293,22.7098,40400.0
2010-07-23 13:25:00,42.28,42.4,42.23,42.29,120700.0,22.7044,22.7689,22.6776,22.7098,120700.0
2010-07-23 13:30:00,42.29,42.44,42.26,42.31,42800.0,22.7098,22.7904,22.6937,22.7206,42800.0
2010-07-23 13:35:00,42.32,42.35,42.29,42.31,21100.0,22.7259,22.742,22.7098,22.7206,21100.0
2010-07-23 13:40:00,42.31,42.37,42.31,42.35,23100.0,22.7206,22.7528,22.7206,22.742,23100.0
2010-07-23 13:45:00,42.34,42.35,42.31,42.35,25300.0,22.7367,22.742,22.7206,22.742,25300.0
2010-07-23 13:50:00,42.35,42.37,42.32,42.32,41500.0,22.742,22.7528,22.7259,22.7259,41500.0
2010-07-23 13:55:00,42.32,42.37,42.31,42.34,26500.0,22.7259,22.7528,22.7206,22.7367,26500.0
2010-07-23 14:00:00,42.35,42.4,42.33,42.38,27600.0,22.742,22.7689,22.7313,22.7581,27600.0
2010-07-23 14:05:00,42.38,42.42,42.38,42.42,40300.0,22.7581,22.7796,22.7581,22.7796,40300.0
2010-07-23 14:10:00,42.41,42.41,42.36,42.38,89500.0,22.7743,22.7743,22.7474,22.7581,89500.0
2010-07-23 14:15:00,42.37,42.38,42.33,42.33,12600.0,22.7528,22.7581,22.7313,22.7313,12600.0
2010-07-23 14:20:00,42.33,42.33,42.26,42.32,31900.0,22.7313,22.7313,22.6937,22.7259,31900.0
2010-07-23 14:25:00,42.33,42.33,42.29,42.3,9100.0,22.7313,22.7313,22.7098,22.7152,9100.0
2010-07-23 14:30:00,42.3,42.32,42.29,42.3,25800.0,22.7152,22.7259,22.7098,22.7152,25800.0
2010-07-23 14:35:00,42.29,42.3,42.26,42.29,23100.0,22.7098,22.7152,22.6937,22.7098,23100.0
2010-07-23 14:40:00,42.28,42.32,42.27,42.31,68000.0,22.7044,22.7259,22.6991,22.7206,68000.0
2010-07-23 14:45:00,42.3,42.32,42.28,42.29,40300.0,22.7152,22.7259,22.7044,22.7098,40300.0
2010-07-23 14:50:00,42.28,42.33,42.28,42.33,23900.0,22.7044,22.7313,22.7044,22.7313,23900.0
2010-07-23 14:55:00,42.33,42.38,42.32,42.34,50000.0,22.7313,22.7581,22.7259,22.7367,50000.0
2010-07-23 15:00:00,42.34,42.36,42.3,42.31,37900.0,22.7367,22.7474,22.7152,22.7206,37900.0
2010-07-23 15:05:00,42.31,42.33,42.28,42.33,29700.0,22.7206,22.7313,22.7044,22.7313,29700.0
2010-07-23 15:10:00,42.33,42.36,42.28,42.3,31800.0,22.7313,22.7474,22.7044,22.7152,31800.0
2010-07-23 15:15:00,42.29,42.34,42.26,42.34,28800.0,22.7098,22.7367,22.6937,22.7367,28800.0
2010-07-23 15:20:00,42.33,42.37,42.33,42.37,52500.0,22.7313,22.7528,22.7313,22.7528,52500.0
2010-07-23 15:25:00,42.37,42.39,42.34,42.37,76100.0,22.7528,22.7635,22.7367,22.7528,76100.0
2010-07-23 15:30:00,42.37,42.42,42.35,42.41,63500.0,22.7528,22.7796,22.742,22.7743,63500.0
2010-07-23 15:35:00,42.42,42.45,42.3,42.3,90700.0,22.7796,22.7957,22.7152,22.7152,90700.0
2010-07-23 15:40:00,42.3,42.32,42.2,42.26,68300.0,22.7152,22.7259,22.6615,22.6937,68300.0
2010-07-23 15:45:00,42.26,42.36,42.26,42.31,53500.0,22.6937,22.7474,22.6937,22.7206,53500.0
2010-07-23 15:50:00,42.31,42.35,42.28,42.29,56200.0,22.7206,22.742,22.7044,22.7098,56200.0
2010-07-23 15:55:00,42.29,42.42,42.29,42.39,156500.0,22.7098,22.7796,22.7098,22.7635,156500.0
2010-07-26 09:30:00,42.26,42.4,42.26,42.4,18400.0,22.6937,22.7689,22.6937,22.7689,18400.0
2010-07-26 09:35:00,42.4,42.49,42.38,42.49,19700.0,22.7689,22.8172,22.7581,22.8172,19700.0
2010-07-26 09:40:00,42.48,42.49,42.39,42.46,25700.0,22.8118,22.8172,22.7635,22.8011,25700.0
2010-07-26 09:45:00,42.46,42.5,42.44,42.48,24500.0,22.8011,22.8226,22.7904,22.8118,24500.0
2010-07-26 09:50:00,42.49,42.49,42.4,42.47,17000.0,22.8172,22.8172,22.7689,22.8065,17000.0
2010-07-26 09:55:00,42.47,42.49,42.35,42.46,35100.0,22.8065,22.8172,22.742,22.8011,35100.0
2010-07-26 10:00:00,42.46,42.6,42.44,42.59,79400.0,22.8011,22.8763,22.7904,22.8709,79400.0
2010-07-26 10:05:00,42.59,42.62,42.53,42.55,22900.0,22.8709,22.887,22.8387,22.8494,22900.0
2010-07-26 10:10:00,42.55,42.61,42.52,42.59,19700.0,22.8494,22.8817,22.8333,22.8709,19700.0
2010-07-26 10:15:00,42.6,42.62,42.58,42.61,16100.0,22.8763,22.887,22.8655,22.8817,16100.0
2010-07-26 10:20:00,42.61,42.64,42.61,42.64,14400.0,22.8817,22.8978,22.8817,22.8978,14400.0
2010-07-26 10:25:00,42.64,42.64,42.51,42.51,13300.0,22.8978,22.8978,22.828,22.828,13300.0
2010-07-26 10:30:00,42.52,42.53,42.46,42.51,28400.0,22.8333,22.8387,22.8011,22.828,28400.0
2010-07-26 10:35:00,42.51,42.61,42.51,42.61,8300.0,22.828,22.8817,22.828,22.8817,8300.0
2010-07-26 10:40:00,42.62,42.63,42.6,42.62,10100.0,22.887,22.8924,22.8763,22.887,10100.0
2010-07-26 10:45:00,42.62,42.62,42.57,42.61,14100.0,22.887,22.887,22.8602,22.8817,14100.0
2010-07-26 10:50:00,42.61,42.61,42.52,42.54,9600.0,22.8817,22.8817,22.8333,22.8441,9600.0
2010-07-26 10:55:00,42.55,42.61,42.55,42.6,10300.0,22.8494,22.8817,22.8494,22.8763,10300.0
2010-07-26 11:00:00,42.61,42.62,42.58,42.6,12500.0,22.8817,22.887,22.8655,22.8763,12500.0
2010-07-26 11:05:00,42.59,42.6,42.54,42.58,7800.0,22.8709,22.8763,22.8441,22.8655,7800.0
2010-07-26 11:10:00,42.58,42.65,42.57,42.64,26800.0,22.8655,22.9031,22.8602,22.8978,26800.0
2010-07-26 11:15:00,42.65,42.7,42.63,42.69,25200.0,22.9031,22.93,22.8924,22.9246,25200.0
2010-07-26 11:20:00,42.69,42.71,42.66,42.67,24600.0,22.9246,22.9354,22.9085,22.9139,24600.0
2010-07-26 11:25:00,42.67,42.72,42.65,42.72,34000.0,22.9139,22.9407,22.9031,22.9407,34000.0
2010-07-26 11:30:00,42.72,42.73,42.7,42.7,29700.0,22.9407,22.9461,22.93,22.93,29700.0
2010-07-26 11:35:00,42.68,42.69,42.6,42.61,27900.0,22.9192,22.9246,22.8763,22.8817,27900.0
2010-07-26 11:40:00,42.61,42.64,42.61,42.62,21900.0,22.8817,22.8978,22.8817,22.887,21900.0
2010-07-26 11:45:00,42.61,42.67,42.61,42.67,32600.0,22.8817,22.9139,22.8817,22.9139,32600.0
2010-07-26 11:50:00,42.67,42.68,42.63,42.67,19800.0,22.9139,22.9192,22.8924,22.9139,19800.0
2010-07-26 11:55:00,42.67,42.67,42.6,42.62,22400.0,22.9139,22.9139,22.8763,22.887,22400.0
2010-07-26 12:00:00,42.62,42.63,42.6,42.62,9300.0,22.887,22.8924,22.8763,22.887,9300.0
2010-07-26 12:05:00,42.62,42.68,42.61,42.67,18200.0,22.887,22.9192,22.8817,22.9139,18200.0
2010-07-26 12:10:00,42.66,42.66,42.59,42.6,17200.0,22.9085,22.9085,22.8709,22.8763,17200.0
2010-07-26 12:15:00,42.6,42.6,42.57,42.57,9700.0,22.8763,22.8763,22.8602,22.8602,9700.0
2010-07-26 12:20:00,42.57,42.6,42.56,42.58,14100.0,22.8602,22.8763,22.8548,22.8655,14100.0
2010-07-26 12:25:00,42.58,42.6,42.57,42.6,17500.0,22.8655,22.8763,22.8602,22.8763,17500.0
2010-07-26 12:30:00,42.6,42.6,42.56,42.56,11600.0,22.8763,22.8763,22.8548,22.8548,11600.0
2010-07-26 12:35:00,42.57,42.6,42.56,42.58,18500.0,22.8602,22.8763,22.8548,22.8655,18500.0
2010-07-26 12:40:00,42.58,42.59,42.57,42.58,11400.0,22.8655,22.8709,22.8602,22.8655,11400.0
2010-07-26 12:45:00,42.6,42.63,42.58,42.59,18600.0,22.8763,22.8924,22.8655,22.8709,18600.0
2010-07-26 12:50:00,42.59,42.59,42.57,42.58,17000.0,22.8709,22.8709,22.8602,22.8655,17000.0
2010-07-26 12:55:00,42.58,42.58,42.57,42.58,7000.0,22.8655,22.8655,22.8602,22.8655,7000.0
2010-07-26 13:00:00,42.58,42.6,42.57,42.58,21900.0,22.8655,22.8763,22.8602,22.8655,21900.0
2010-07-26 13:05:00,42.57,42.58,42.54,42.54,11500.0,22.8602,22.8655,22.8441,22.8441,11500.0
2010-07-26 13:10:00,42.55,42.56,42.54,42.55,11700.0,22.8494,22.8548,22.8441,22.8494,11700.0
2010-07-26 13:15:00,42.56,42.56,42.51,42.53,23800.0,22.8548,22.8548,22.828,22.8387,23800.0
2010-07-26 13:20:00,42.53,42.53,42.52,42.53,9200.0,22.8387,22.8387,22.8333,22.8387,9200.0
2010-07-26 13:25:00,42.53,42.58,42.53,42.56,13700.0,22.8387,22.8655,22.8387,22.8548,13700.0
2010-07-26 13:30:00,42.57,42.6,42.56,42.56,19300.0,22.8602,22.8763,22.8548,22.8548,19300.0
2010-07-26 13:35:00,42.56,42.57,42.54,42.57,8700.0,22.8548,22.8602,22.8441,22.8602,8700.0
2010-07-26 13:40:00,42.57,42.58,42.57,42.57,10300.0,22.8602,22.8655,22.8602,22.8602,10300.0
2010-07-26 13:45:00,42.57,42.57,42.52,42.52,28200.0,22.8602,22.8602,22.8333,22.8333,28200.0
2010-07-26 13:50:00,42.52,42.56,42.52,42.56,9600.0,22.8333,22.8548,22.8333,22.8548,9600.0
2010-07-26 13:55:00,42.57,42.6,42.56,42.58,14700.0,22.8602,22.8763,22.8548,22.8655,14700.0
2010-07-26 14:00:00,42.58,42.58,42.57,42.57,7300.0,22.8655,22.8655,22.8602,22.8602,7300.0
2010-07-26 14:05:00,42.56,42.57,42.56,42.56,5600.0,22.8548,22.8602,22.8548,22.8548,5600.0
2010-07-26 14:10:00,42.57,42.58,42.56,42.58,12900.0,22.8602,22.8655,22.8548,22.8655,12900.0
2010-07-26 14:15:00,42.58,42.59,42.56,42.57,17800.0,22.8655,22.8709,22.8548,22.8602,17800.0
2010-07-26 14:20:00,42.56,42.56,42.51,42.52,12300.0,22.8548,22.8548,22.828,22.8333,12300.0
2010-07-26 14:25:00,42.51,42.52,42.48,42.52,16300.0,22.828,22.8333,22.8118,22.8333,16300.0
2010-07-26 14:30:00,42.51,42.54,42.5,42.53,16900.0,22.828,22.8441,22.8226,22.8387,16900.0
2010-07-26 14:35:00,42.52,42.53,42.5,42.51,7800.0,22.8333,22.8387,22.8226,22.828,7800.0
2010-07-26 14:40:00,42.51,42.56,42.51,42.55,15900.0,22.828,22.8548,22.828,22.8494,15900.0
2010-07-26 14:45:00,42.55,42.57,42.53,42.56,10700.0,22.8494,22.8602,22.8387,22.8548,10700.0
2010-07-26 14:50:00,42.56,42.57,42.54,42.57,19200.0,22.8548,22.8602,22.8441,22.8602,19200.0
2010-07-26 14:55:00,42.58,42.58,42.53,42.54,29400.0,22.8655,22.8655,22.8387,22.8441,29400.0
2010-07-26 15:00:00,42.55,42.57,42.51,42.52,51700.0,22.8494,22.8602,22.828,22.8333,51700.0
2010-07-26 15:05:00,42.51,42.54,42.5,42.52,18500.0,22.828,22.8441,22.8226,22.8333,18500.0
2010-07-26 15:10:00,42.53,42.58,42.52,42.58,18500.0,22.8387,22.8655,22.8333,22.8655,18500.0
2010-07-26 15:15:00,42.58,42.58,42.54,42.55,30800.0,22.8655,22.8655,22.8441,22.8494,30800.0
2010-07-26 15:20:00,42.56,42.56,42.51,42.52,41200.0,22.8548,22.8548,22.828,22.8333,41200.0
2010-07-26 15:25:00,42.52,42.58,42.52,42.57,35200.0,22.8333,22.8655,22.8333,22.8602,35200.0
2010-07-26 15:30:00,42.57,42.57,42.53,42.54,20300.0,22.8602,22.8602,22.8387,22.8441,20300.0
2010-07-26 15:35:00,42.54,42.58,42.52,42.56,42400.0,22.8441,22.8655,22.8333,22.8548,42400.0
2010-07-26 15:40:00,42.55,42.58,42.52,42.53,46600.0,22.8494,22.8655,22.8333,22.8387,46600.0
2010-07-26 15:45:00,42.53,42.62,42.52,42.59,64200.0,22.8387,22.887,22.8333,22.8709,64200.0
2010-07-26 15:50:00,42.59,42.61,42.55,42.55,54200.0,22.8709,22.8817,22.8494,22.8494,54200.0
2010-07-26 15:55:00,42.56,42.62,42.53,42.58,159100.0,22.8548,22.887,22.8387,22.8655,159100.0
2010-07-27 09:30:00,42.77,42.8,42.68,42.74,31900.0,22.9676,22.9837,22.9192,22.9515,31900.0
2010-07-27 09:35:00,42.74,42.83,42.7,42.83,43900.0,22.9515,22.9998,22.93,22.9998,43900.0
2010-07-27 09:40:00,42.82,42.85,42.74,42.8,51200.0,22.9944,23.0105,22.9515,22.9837,51200.0
2010-07-27 09:45:00,42.79,42.81,42.73,42.78,38900.0,22.9783,22.9891,22.9461,22.9729,38900.0
2010-07-27 09:50:00,42.78,42.92,42.76,42.91,54600.0,22.9729,23.0481,22.9622,23.0428,54600.0
2010-07-27 09:55:00,42.91,43.01,42.9,42.93,119300.0,23.0428,23.0965,23.0374,23.0535,119300.0
2010-07-27 10:00:00,42.92,43.14,42.88,43.01,85600.0,23.0481,23.1663,23.0266,23.0965,85600.0
2010-07-27 10:05:00,43.01,43.12,43.0,43.06,59100.0,23.0965,23.1555,23.0911,23.1233,59100.0
2010-07-27 10:10:00,43.06,43.15,42.99,43.01,120600.0,23.1233,23.1716,23.0857,23.0965,120600.0
2010-07-27 10:15:00,43.02,43.04,42.94,43.0,34700.0,23.1018,23.1126,23.0589,23.0911,34700.0
2010-07-27 10:20:00,42.99,43.1,42.99,43.06,24700.0,23.0857,23.1448,23.0857,23.1233,24700.0
2010-07-27 10:25:00,43.05,43.21,43.03,43.2,32200.0,23.1179,23.2039,23.1072,23.1985,32200.0
2010-07-27 10:30:00,43.21,43.22,43.14,43.14,33100.0,23.2039,23.2092,23.1663,23.1663,33100.0
2010-07-27 10:35:00,43.15,43.19,43.1,43.17,29000.0,23.1716,23.1931,23.1448,23.1824,29000.0
2010-07-27 10:40:00,43.17,43.25,43.15,43.15,43800.0,23.1824,23.2253,23.1716,23.1716,43800.0
2010-07-27 10:45:00,43.14,43.26,43.13,43.26,62200.0,23.1663,23.2307,23.1609,23.2307,62200.0
2010-07-27 10:50:00,43.26,43.32,43.25,43.29,58600.0,23.2307,23.2629,23.2253,23.2468,58600.0
2010-07-27 10:55:00,43.29,43.31,43.25,43.25,21600.0,23.2468,23.2576,23.2253,23.2253,21600.0
2010-07-27 11:00:00,43.25,43.26,43.16,43.16,32500.0,23.2253,23.2307,23.177,23.177,32500.0
2010-07-27 11:05:00,43.16,43.19,43.14,43.19,32000.0,23.177,23.1931,23.1663,23.1931,32000.0
2010-07-27 11:10:00,43.19,43.22,43.17,43.2,51100.0,23.1931,23.2092,23.1824,23.1985,51100.0
2010-07-27 11:15:00,43.21,43.22,43.13,43.15,78100.0,23.2039,23.2092,23.1609,23.1716,78100.0
2010-07-27 11:20:00,43.15,43.16,43.09,43.09,28000.0,23.1716,23.177,23.1394,23.1394,28000.0
2010-07-27 11:25:00,43.09,43.11,43.07,43.08,47700.0,23.1394,23.1502,23.1287,23.134,47700.0
2010-07-27 11:30:00,43.08,43.08,42.99,43.03,116800.0,23.134,23.134,23.0857,23.1072,116800.0
2010-07-27 11:35:00,43.03,43.14,42.99,43.09,90600.0,23.1072,23.1663,23.0857,23.1394,90600.0
2010-07-27 11:40:00,43.1,43.25,43.1,43.19,80800.0,23.1448,23.2253,23.1448,23.1931,80800.0
2010-07-27 11:45:00,43.2,43.2,43.03,43.06,91900.0,23.1985,23.1985,23.1072,23.1233,91900.0
2010-07-27 11:50:00,43.06,43.11,43.06,43.09,48700.0,23.1233,23.1502,23.1233,23.1394,48700.0
2010-07-27 11:55:00,43.09,43.14,43.03,43.07,38100.0,23.1394,23.1663,23.1072,23.1287,38100.0
2010-07-27 12:00:00,43.07,43.14,43.02,43.07,45300.0,23.1287,23.1663,23.1018,23.1287,45300.0
2010-07-27 12:05:00,43.07,43.13,43.05,43.12,39400.0,23.1287,23.1609,23.1179,23.1555,39400.0
2010-07-27 12:10:00,43.12,43.13,43.03,43.04,53800.0,23.1555,23.1609,23.1072,23.1126,53800.0
2010-07-27 12:15:00,43.03,43.11,43.03,43.1,22100.0,23.1072,23.1502,23.1072,23.1448,22100.0
2010-07-27 12:20:00,43.1,43.12,43.09,43.11,23300.0,23.1448,23.1555,23.1394,23.1502,23300.0
2010-07-27 12:25:00,43.12,43.12,42.97,43.06,46500.0,23.1555,23.1555,23.075,23.1233,46500.0
2010-07-27 12:30:00,43.07,43.08,43.04,43.05,11400.0,23.1287,23.134,23.1126,23.1179,11400.0
2010-07-27 12:35:00,43.06,43.06,42.96,42.96,19100.0,23.1233,23.1233,23.0696,23.0696,19100.0
2010-07-27 12:40:00,42.96,42.97,42.89,42.9,34600.0,23.0696,23.075,23.032,23.0374,34600.0
2010-07-27 12:45:00,42.9,42.93,42.87,42.91,49600.0,23.0374,23.0535,23.0213,23.0428,49600.0
2010-07-27 12:50:00,42.91,42.94,42.82,42.82,52100.0,23.0428,23.0589,22.9944,22.9944,52100.0
2010-07-27 12:55:00,42.83,42.83,42.76,42.76,39900.0,22.9998,22.9998,22.9622,22.9622,39900.0
2010-07-27 13:00:00,42.77,42.8,42.73,42.8,62900.0,22.9676,22.9837,22.9461,22.9837,62900.0
2010-07-27 13:05:00,42.81,42.86,42.8,42.81,29400.0,22.9891,23.0159,22.9837,22.9891,29400.0
2010-07-27 13:10:00,42.83,42.84,42.78,42.79,20300.0,22.9998,23.0052,22.9729,22.9783,20300.0
2010-07-27 13:15:00,42.8,42.87,42.78,42.87,25900.0,22.9837,23.0213,22.9729,23.0213,25900.0
2010-07-27 13:20:00,42.87,43.06,42.83,42.94,84200.0,23.0213,23.1233,22.9998,23.0589,84200.0
2010-07-27 13:25:00,42.94,42.96,42.89,42.92,16200.0,23.0589,23.0696,23.032,23.0481,16200.0
2010-07-27 13:30:00,42.92,42.96,42.9,42.93,20800.0,23.0481,23.0696,23.0374,23.0535,20800.0
2010-07-27 13:35:00,42.93,43.05,42.88,43.05,59500.0,23.0535,23.1179,23.0266,23.1179,59500.0
2010-07-27 13:40:00,43.04,43.05,43.01,43.01,30000.0,23.1126,23.1179,23.0965,23.0965,30000.0
2010-07-27 13:45:00,43.02,43.05,43.01,43.01,48100.0,23.1018,23.1179,23.0965,23.0965,48100.0
2010-07-27 13:50:00,43.02,43.03,42.96,42.97,24000.0,23.1018,23.1072,23.0696,23.075,24000.0
2010-07-27 13:55:00,42.97,43.06,42.97,42.99,93300.0,23.075,23.1233,23.075,23.0857,93300.0
2010-07-27 14:00:00,43.0,43.03,42.96,42.96,40700.0,23.0911,23.1072,23.0696,23.0696,40700.0
2010-07-27 14:05:00,42.96,43.03,42.96,43.02,25700.0,23.0696,23.1072,23.0696,23.1018,25700.0
2010-07-27 14:10:00,43.02,43.04,42.99,43.02,93900.0,23.1018,23.1126,23.0857,23.1018,93900.0
2010-07-27 14:15:00,43.02,43.07,42.98,43.02,80000.0,23.1018,23.1287,23.0803,23.1018,80000.0
2010-07-27 14:20:00,43.01,43.04,42.99,43.02,42200.0,23.0965,23.1126,23.0857,23.1018,42200.0
2010-07-27 14:25:00,43.02,43.04,43.01,43.02,52900.0,23.1018,23.1126,23.0965,23.1018,52900.0
2010-07-27 14:30:00,43.02,43.03,43.01,43.02,32100.0,23.1018,23.1072,23.0965,23.1018,32100.0
2010-07-27 14:35:00,43.02,43.03,43.01,43.02,28000.0,23.1018,23.1072,23.0965,23.1018,28000.0
2010-07-27 14:40:00,43.01,43.03,43.01,43.02,13600.0,23.0965,23.1072,23.0965,23.1018,13600.0
2010-07-27 14:45:00,43.02,43.03,42.96,42.99,60200.0,23.1018,23.1072,23.0696,23.0857,60200.0
2010-07-27 14:50:00,43.0,43.04,42.99,43.0,125600.0,23.0911,23.1126,23.0857,23.0911,125600.0
2010-07-27 14:55:00,43.0,43.06,43.0,43.04,133400.0,23.0911,23.1233,23.0911,23.1126,133400.0
2010-07-27 15:00:00,43.05,43.08,43.03,43.03,94200.0,23.1179,23.134,23.1072,23.1072,94200.0
2010-07-27 15:05:00,43.04,43.14,43.03,43.12,91100.0,23.1126,23.1663,23.1072,23.1555,91100.0
2010-07-27 15:10:00,43.13,43.15,43.08,43.08,18500.0,23.1609,23.1716,23.134,23.134,18500.0
2010-07-27 15:15:00,43.08,43.14,43.08,43.11,31600.0,23.134,23.1663,23.134,23.1502,31600.0
2010-07-27 15:20:00,43.12,43.13,43.1,43.11,40300.0,23.1555,23.1609,23.1448,23.1502,40300.0
2010-07-27 15:25:00,43.12,43.13,43.08,43.13,37700.0,23.1555,23.1609,23.134,23.1609,37700.0
2010-07-27 15:30:00,43.13,43.13,43.06,43.09,42800.0,23.1609,23.1609,23.1233,23.1394,42800.0
2010-07-27 15:35:00,43.09,43.09,43.03,43.05,44600.0,23.1394,23.1394,23.1072,23.1179,44600.0
2010-07-27 15:40:00,43.05,43.08,43.01,43.05,51700.0,23.1179,23.134,23.0965,23.1179,51700.0
2010-07-27 15:45:00,43.04,43.14,43.04,43.12,109600.0,23.1126,23.1663,23.1126,23.1555,109600.0
2010-07-27 15:50:00,43.13,43.24,43.13,43.22,136300.0,23.1609,23.22,23.1609,23.2092,136300.0
2010-07-27 15:55:00,43.22,43.33,43.18,43.27,281900.0,23.2092,23.2683,23.1877,23.2361,281900.0
2010-07-28 09:30:00,43.09,43.3,43.0,43.04,57600.0,23.1394,23.2522,23.0911,23.1126,57600.0
2010-07-28 09:35:00,43.05,43.23,43.05,43.1,75200.0,23.1179,23.2146,23.1179,23.1448,75200.0
2010-07-28 09:40:00,43.12,43.35,43.11,43.27,77200.0,23.1555,23.279,23.1502,23.2361,77200.0
2010-07-28 09:45:00,43.27,43.27,42.93,42.94,67100.0,23.2361,23.2361,23.0535,23.0589,67100.0
2010-07-28 09:50:00,42.95,42.99,42.78,42.8,50600.0,23.0642,23.0857,22.9729,22.9837,50600.0
2010-07-28 09:55:00,42.82,42.98,42.81,42.97,52500.0,22.9944,23.0803,22.9891,23.075,52500.0
2010-07-28 10:00:00,42.98,43.24,42.97,43.24,54400.0,23.0803,23.22,23.075,23.22,54400.0
2010-07-28 10:05:00,43.25,43.25,43.09,43.09,42200.0,23.2253,23.2253,23.1394,23.1394,42200.0
2010-07-28 10:10:00,43.08,43.17,43.08,43.16,27600.0,23.134,23.1824,23.134,23.177,27600.0
2010-07-28 10:15:00,43.14,43.3,43.11,43.29,77200.0,23.1663,23.2522,23.1502,23.2468,77200.0
2010-07-28 10:20:00,43.27,43.3,43.19,43.29,27100.0,23.2361,23.2522,23.1931,23.2468,27100.0
2010-07-28 10:25:00,43.3,43.4,43.29,43.4,36400.0,23.2522,23.3059,23.2468,23.3059,36400.0
2010-07-28 10:30:00,43.4,43.41,43.29,43.32,49900.0,23.3059,23.3113,23.2468,23.2629,49900.0
2010-07-28 10:35:00,43.34,43.4,43.32,43.33,28700.0,23.2737,23.3059,23.2629,23.2683,28700.0
2010-07-28 10:40:00,43.33,43.37,43.29,43.31,27500.0,23.2683,23.2898,23.2468,23.2576,27500.0
2010-07-28 10:45:00,43.32,43.39,43.31,43.39,20000.0,23.2629,23.3005,23.2576,23.3005,20000.0
2010-07-28 10:50:00,43.38,43.38,43.27,43.33,30000.0,23.2951,23.2951,23.2361,23.2683,30000.0
2010-07-28 10:55:00,43.34,43.34,43.25,43.29,41700.0,23.2737,23.2737,23.2253,23.2468,41700.0
2010-07-28 11:00:00,43.29,43.34,43.29,43.31,19000.0,23.2468,23.2737,23.2468,23.2576,19000.0
2010-07-28 11:05:00,43.31,43.32,43.28,43.28,14500.0,23.2576,23.2629,23.2414,23.2414,14500.0
2010-07-28 11:10:00,43.28,43.33,43.2,43.33,19900.0,23.2414,23.2683,23.1985,23.2683,19900.0
2010-07-28 11:15:00,43.35,43.38,43.23,43.23,18500.0,23.279,23.2951,23.2146,23.2146,18500.0
2010-07-28 11:20:00,43.24,43.24,43.2,43.22,31300.0,23.22,23.22,23.1985,23.2092,31300.0
2010-07-28 11:25:00,43.22,43.22,43.13,43.13,16200.0,23.2092,23.2092,23.1609,23.1609,16200.0
2010-07-28 11:30:00,43.12,43.23,43.09,43.23,25300.0,23.1555,23.2146,23.1394,23.2146,25300.0
2010-07-28 11:35:00,43.23,43.25,43.18,43.19,18000.0,23.2146,23.2253,23.1877,23.1931,18000.0
2010-07-28 11:40:00,43.19,43.28,43.18,43.28,22200.0,23.1931,23.2414,23.1877,23.2414,22200.0
2010-07-28 11:45:00,43.27,43.3,43.25,43.26,14400.0,23.2361,23.2522,23.2253,23.2307,14400.0
2010-07-28 11:50:00,43.25,43.28,43.19,43.19,13500.0,23.2253,23.2414,23.1931,23.1931,13500.0
2010-07-28 11:55:00,43.18,43.22,43.13,43.13,11900.0,23.1877,23.2092,23.1609,23.1609,11900.0
2010-07-28 12:00:00,43.13,43.18,43.13,43.16,14200.0,23.1609,23.1877,23.1609,23.177,14200.0
2010-07-28 12:05:00,43.18,43.21,43.11,43.11,26600.0,23.1877,23.2039,23.1502,23.1502,26600.0
2010-07-28 12:10:00,43.13,43.13,43.03,43.07,38700.0,23.1609,23.1609,23.1072,23.1287,38700.0
2010-07-28 12:15:00,43.07,43.08,43.03,43.07,70900.0,23.1287,23.134,23.1072,23.1287,70900.0
2010-07-28 12:20:00,43.09,43.1,43.05,43.08,21600.0,23.1394,23.1448,23.1179,23.134,21600.0
2010-07-28 12:25:00,43.08,43.13,43.07,43.12,18900.0,23.134,23.1609,23.1287,23.1555,18900.0
2010-07-28 12:30:00,43.13,43.14,43.09,43.09,33100.0,23.1609,23.1663,23.1394,23.1394,33100.0
2010-07-28 12:35:00,43.1,43.14,43.1,43.13,14100.0,23.1448,23.1663,23.1448,23.1609,14100.0
2010-07-28 12:40:00,43.13,43.14,43.1,43.12,11400.0,23.1609,23.1663,23.1448,23.1555,11400.0
2010-07-28 12:45:00,43.13,43.17,43.13,43.15,22700.0,23.1609,23.1824,23.1609,23.1716,22700.0
2010-07-28 12:50:00,43.15,43.2,43.15,43.18,32700.0,23.1716,23.1985,23.1716,23.1877,32700.0
2010-07-28 12:55:00,43.18,43.26,43.17,43.26,21900.0,23.1877,23.2307,23.1824,23.2307,21900.0
2010-07-28 13:00:00,43.26,43.28,43.2,43.22,16200.0,23.2307,23.2414,23.1985,23.2092,16200.0
2010-07-28 13:05:00,43.22,43.22,43.13,43.22,20000.0,23.2092,23.2092,23.1609,23.2092,20000.0
2010-07-28 13:10:00,43.21,43.21,43.14,43.18,10000.0,23.2039,23.2039,23.1663,23.1877,10000.0
2010-07-28 13:15:00,43.18,43.19,43.15,43.17,8000.0,23.1877,23.1931,23.1716,23.1824,8000.0
2010-07-28 13:20:00,43.16,43.16,43.09,43.1,28500.0,23.177,23.177,23.1394,23.1448,28500.0
2010-07-28 13:25:00,43.1,43.15,43.1,43.15,12900.0,23.1448,23.1716,23.1448,23.1716,12900.0
2010-07-28 13:30:00,43.16,43.16,43.1,43.11,14300.0,23.177,23.177,23.1448,23.1502,14300.0
2010-07-28 13:35:00,43.11,43.15,43.11,43.14,9400.0,23.1502,23.1716,23.1502,23.1663,9400.0
2010-07-28 13:40:00,43.13,43.19,43.1,43.18,24000.0,23.1609,23.1931,23.1448,23.1877,24000.0
2010-07-28 13:45:00,43.17,43.18,43.11,43.15,9600.0,23.1824,23.1877,23.1502,23.1716,9600.0
2010-07-28 13:50:00,43.15,43.19,43.15,43.16,14800.0,23.1716,23.1931,23.1716,23.177,14800.0
2010-07-28 13:55:00,43.15,43.16,43.11,43.16,12700.0,23.1716,23.177,23.1502,23.177,12700.0
2010-07-28 14:00:00,43.15,43.16,43.1,43.11,14000.0,23.1716,23.177,23.1448,23.1502,14000.0
2010-07-28 14:05:00,43.12,43.18,43.12,43.17,26900.0,23.1555,23.1877,23.1555,23.1824,26900.0
2010-07-28 14:10:00,43.17,43.2,43.13,43.15,49300.0,23.1824,23.1985,23.1609,23.1716,49300.0
2010-07-28 14:15:00,43.16,43.16,43.05,43.08,38200.0,23.177,23.177,23.1179,23.134,38200.0
2010-07-28 14:20:00,43.07,43.08,43.03,43.04,19400.0,23.1287,23.134,23.1072,23.1126,19400.0
2010-07-28 14:25:00,43.04,43.14,43.0,43.13,19900.0,23.1126,23.1663,23.0911,23.1609,19900.0
2010-07-28 14:30:00,43.13,43.14,43.08,43.1,23800.0,23.1609,23.1663,23.134,23.1448,23800.0
2010-07-28 14:35:00,43.1,43.12,43.09,43.1,14900.0,23.1448,23.1555,23.1394,23.1448,14900.0
2010-07-28 14:40:00,43.1,43.12,43.08,43.08,13500.0,23.1448,23.1555,23.134,23.134,13500.0
2010-07-28 14:45:00,43.08,43.09,43.01,43.01,14900.0,23.134,23.1394,23.0965,23.0965,14900.0
2010-07-28 14:50:00,43.01,43.12,43.0,43.09,14600.0,23.0965,23.1555,23.0911,23.1394,14600.0
2010-07-28 14:55:00,43.09,43.09,43.02,43.02,20300.0,23.1394,23.1394,23.1018,23.1018,20300.0
2010-07-28 15:00:00,43.03,43.04,42.94,42.95,33900.0,23.1072,23.1126,23.0589,23.0642,33900.0
2010-07-28 15:05:00,42.96,43.02,42.94,42.97,23300.0,23.0696,23.1018,23.0589,23.075,23300.0
2010-07-28 15:10:00,42.96,42.99,42.88,42.98,30600.0,23.0696,23.0857,23.0266,23.0803,30600.0
2010-07-28 15:15:00,42.98,42.99,42.88,42.92,29400.0,23.0803,23.0857,23.0266,23.0481,29400.0
2010-07-28 15:20:00,42.92,42.96,42.9,42.94,34700.0,23.0481,23.0696,23.0374,23.0589,34700.0
2010-07-28 15:25:00,42.94,42.95,42.9,42.95,17900.0,23.0589,23.0642,23.0374,23.0642,17900.0
2010-07-28 15:30:00,42.95,43.03,42.94,42.96,63900.0,23.0642,23.1072,23.0589,23.0696,63900.0
2010-07-28 15:35:00,42.97,42.99,42.95,42.98,41500.0,23.075,23.0857,23.0642,23.0803,41500.0
2010-07-28 15:40:00,42.98,43.04,42.96,43.04,51500.0,23.0803,23.1126,23.0696,23.1126,51500.0
2010-07-28 15:45:00,43.03,43.06,42.97,43.0,67800.0,23.1072,23.1233,23.075,23.0911,67800.0
2010-07-28 15:50:00,43.0,43.04,42.95,43.02,53400.0,23.0911,23.1126,23.0642,23.1018,53400.0
2010-07-28 15:55:00,43.03,43.06,42.96,43.01,110800.0,23.1072,23.1233,23.0696,23.0965,110800.0
2010-07-29 09:30:00,43.16,43.42,43.16,43.2,46500.0,23.177,23.3166,23.177,23.1985,46500.0
2010-07-29 09:35:00,43.18,43.31,43.16,43.28,21500.0,23.1877,23.2576,23.177,23.2414,21500.0
2010-07-29 09:40:00,43.29,43.34,43.16,43.2,27300.0,23.2468,23.2737,23.177,23.1985,27300.0
2010-07-29 09:45:00,43.2,43.26,43.15,43.17,24500.0,23.1985,23.2307,23.1716,23.1824,24500.0
2010-07-29 09:50:00,43.18,43.22,43.16,43.18,33600.0,23.1877,23.2092,23.177,23.1877,33600.0
2010-07-29 09:55:00,43.18,43.19,43.06,43.08,26400.0,23.1877,23.1931,23.1233,23.134,26400.0
2010-07-29 10:00:00,43.09,43.1,43.04,43.05,50800.0,23.1394,23.1448,23.1126,23.1179,50800.0
2010-07-29 10:05:00,43.04,43.04,42.96,42.99,15400.0,23.1126,23.1126,23.0696,23.0857,15400.0
2010-07-29 10:10:00,42.99,43.03,42.98,43.0,20400.0,23.0857,23.1072,23.0803,23.0911,20400.0
2010-07-29 10:15:00,43.01,43.1,42.99,43.1,17800.0,23.0965,23.1448,23.0857,23.1448,17800.0
2010-07-29 10:20:00,43.09,43.1,42.95,42.95,19800.0,23.1394,23.1448,23.0642,23.0642,19800.0
2010-07-29 10:25:00,42.95,42.98,42.91,42.97,12800.0,23.0642,23.0803,23.0428,23.075,12800.0
2010-07-29 10:30:00,42.97,43.06,42.97,43.02,33500.0,23.075,23.1233,23.075,23.1018,33500.0
2010-07-29 10:35:00,43.02,43.02,42.94,42.98,33800.0,23.1018,23.1018,23.0589,23.0803,33800.0
2010-07-29 10:40:00,42.99,43.0,42.89,42.96,24900.0,23.0857,23.0911,23.032,23.0696,24900.0
2010-07-29 10:45:00,42.95,43.0,42.95,42.96,10700.0,23.0642,23.0911,23.0642,23.0696,10700.0
2010-07-29 10:50:00,42.95,42.97,42.87,42.93,20200.0,23.0642,23.075,23.0213,23.0535,20200.0
2010-07-29 10:55:00,42.94,42.94,42.88,42.88,17100.0,23.0589,23.0589,23.0266,23.0266,17100.0
2010-07-29 11:00:00,42.89,42.89,42.76,42.79,23100.0,23.032,23.032,22.9622,22.9783,23100.0
2010-07-29 11:05:00,42.79,42.81,42.63,42.63,27300.0,22.9783,22.9891,22.8924,22.8924,27300.0
2010-07-29 11:10:00,42.66,42.72,42.6,42.68,35100.0,22.9085,22.9407,22.8763,22.9192,35100.0
2010-07-29 11:15:00,42.68,42.68,42.49,42.52,65500.0,22.9192,22.9192,22.8172,22.8333,65500.0
2010-07-29 11:20:00,42.51,42.6,42.5,42.6,36400.0,22.828,22.8763,22.8226,22.8763,36400.0
2010-07-29 11:25:00,42.62,42.62,42.48,42.48,20700.0,22.887,22.887,22.8118,22.8118,20700.0
2010-07-29 11:30:00,42.49,42.5,42.42,42.49,43200.0,22.8172,22.8226,22.7796,22.8172,43200.0
2010-07-29 11:35:00,42.5,42.5,42.38,42.42,56100.0,22.8226,22.8226,22.7581,22.7796,56100.0
2010-07-29 11:40:00,42.42,42.44,42.41,42.43,18300.0,22.7796,22.7904,22.7743,22.785,18300.0
2010-07-29 11:45:00,42.42,42.44,42.36,42.4,51200.0,22.7796,22.7904,22.7474,22.7689,51200.0
2010-07-29 11:50:00,42.41,42.46,42.37,42.4,32600.0,22.7743,22.8011,22.7528,22.7689,32600.0
2010-07-29 11:55:00,42.39,42.39,42.31,42.31,20400.0,22.7635,22.7635,22.7206,22.7206,20400.0
2010-07-29 12:00:00,42.32,42.39,42.22,42.25,74900.0,22.7259,22.7635,22.6722,22.6883,74900.0
2010-07-29 12:05:00,42.25,42.42,42.25,42.41,51200.0,22.6883,22.7796,22.6883,22.7743,51200.0
2010-07-29 12:10:00,42.41,42.42,42.3,42.41,50400.0,22.7743,22.7796,22.7152,22.7743,50400.0
2010-07-29 12:15:00,42.4,42.43,42.35,42.43,18700.0,22.7689,22.785,22.742,22.785,18700.0
2010-07-29 12:20:00,42.43,42.43,42.39,42.4,12400.0,22.785,22.785,22.7635,22.7689,12400.0
2010-07-29 12:25:00,42.4,42.44,42.39,42.41,13700.0,22.7689,22.7904,22.7635,22.7743,13700.0
2010-07-29 12:30:00,42.41,42.42,42.33,42.34,17100.0,22.7743,22.7796,22.7313,22.7367,17100.0
2010-07-29 12:35:00,42.33,42.41,42.33,42.33,36200.0,22.7313,22.7743,22.7313,22.7313,36200.0
2010-07-29 12:40:00,42.33,42.33,42.29,42.3,15600.0,22.7313,22.7313,22.7098,22.7152,15600.0
2010-07-29 12:45:00,42.3,42.3,42.2,42.21,28400.0,22.7152,22.7152,22.6615,22.6669,28400.0
2010-07-29 12:50:00,42.21,42.23,42.14,42.2,78400.0,22.6669,22.6776,22.6293,22.6615,78400.0
2010-07-29 12:55:00,42.2,42.22,42.14,42.15,70900.0,22.6615,22.6722,22.6293,22.6346,70900.0
2010-07-29 13:00:00,42.15,42.27,42.15,42.25,33900.0,22.6346,22.6991,22.6346,22.6883,33900.0
2010-07-29 13:05:00,42.25,42.26,42.19,42.2,18600.0,22.6883,22.6937,22.6561,22.6615,18600.0
2010-07-29 13:10:00,42.2,42.29,42.2,42.27,12200.0,22.6615,22.7098,22.6615,22.6991,12200.0
2010-07-29 13:15:00,42.26,42.28,42.22,42.23,17400.0,22.6937,22.7044,22.6722,22.6776,17400.0
2010-07-29 13:20:00,42.23,42.28,42.19,42.2,25800.0,22.6776,22.7044,22.6561,22.6615,25800.0
2010-07-29 13:25:00,42.2,42.25,42.19,42.24,15600.0,22.6615,22.6883,22.6561,22.683,15600.0
2010-07-29 13:30:00,42.24,42.28,42.22,42.22,46000.0,22.683,22.7044,22.6722,22.6722,46000.0
2010-07-29 13:35:00,42.21,42.22,42.19,42.21,62200.0,22.6669,22.6722,22.6561,22.6669,62200.0
2010-07-29 13:40:00,42.21,42.28,42.13,42.13,120000.0,22.6669,22.7044,22.6239,22.6239,120000.0
2010-07-29 13:45:00,42.14,42.15,42.08,42.1,80000.0,22.6293,22.6346,22.597,22.6078,80000.0
2010-07-29 13:50:00,42.11,42.11,41.95,41.98,90200.0,22.6132,22.6132,22.5272,22.5433,90200.0
2010-07-29 13:55:00,41.97,42.0,41.87,41.89,129700.0,22.538,22.5541,22.4843,22.495,129700.0
2010-07-29 14:00:00,41.9,41.93,41.85,41.85,68000.0,22.5004,22.5165,22.4735,22.4735,68000.0
2010-07-29 14:05:00,41.84,41.84,41.7,41.77,162400.0,22.4682,22.4682,22.393,22.4306,162400.0
2010-07-29 14:10:00,41.76,41.89,41.73,41.88,38100.0,22.4252,22.495,22.4091,22.4896,38100.0
2010-07-29 14:15:00,41.87,41.89,41.83,41.89,23700.0,22.4843,22.495,22.4628,22.495,23700.0
2010-07-29 14:20:00,41.89,42.03,41.89,41.99,44500.0,22.495,22.5702,22.495,22.5487,44500.0
2010-07-29 14:25:00,41.99,42.06,41.94,42.05,54100.0,22.5487,22.5863,22.5219,22.5809,54100.0
2010-07-29 14:30:00,42.05,42.07,41.99,41.99,50800.0,22.5809,22.5917,22.5487,22.5487,50800.0
2010-07-29 14:35:00,42.0,42.1,41.99,42.04,54200.0,22.5541,22.6078,22.5487,22.5756,54200.0
2010-07-29 14:40:00,42.05,42.09,42.01,42.02,65900.0,22.5809,22.6024,22.5595,22.5648,65900.0
2010-07-29 14:45:00,42.02,42.11,42.02,42.09,35000.0,22.5648,22.6132,22.5648,22.6024,35000.0
2010-07-29 14:50:00,42.09,42.09,42.04,42.06,58900.0,22.6024,22.6024,22.5756,22.5863,58900.0
2010-07-29 14:55:00,42.05,42.07,42.0,42.03,51800.0,22.5809,22.5917,22.5541,22.5702,51800.0
2010-07-29 15:00:00,42.05,42.05,41.96,41.97,66500.0,22.5809,22.5809,22.5326,22.538,66500.0
2010-07-29 15:05:00,41.97,42.03,41.94,42.0,61900.0,22.538,22.5702,22.5219,22.5541,61900.0
2010-07-29 15:10:00,42.01,42.08,42.0,42.02,56600.0,22.5595,22.597,22.5541,22.5648,56600.0
2010-07-29 15:15:00,42.02,42.1,42.01,42.07,60700.0,22.5648,22.6078,22.5595,22.5917,60700.0
2010-07-29 15:20:00,42.07,42.12,42.03,42.1,62000.0,22.5917,22.6185,22.5702,22.6078,62000.0
2010-07-29 15:25:00,42.1,42.11,41.99,42.03,65700.0,22.6078,22.6132,22.5487,22.5702,65700.0
2010-07-29 15:30:00,42.03,42.05,41.99,41.99,193800.0,22.5702,22.5809,22.5487,22.5487,193800.0
2010-07-29 15:35:00,41.99,42.03,41.86,41.87,152800.0,22.5487,22.5702,22.4789,22.4843,152800.0
2010-07-29 15:40:00,41.87,41.94,41.8,41.91,176100.0,22.4843,22.5219,22.4467,22.5058,176100.0
2010-07-29 15:45:00,41.9,41.9,41.78,41.79,245300.0,22.5004,22.5004,22.4359,22.4413,245300.0
2010-07-29 15:50:00,41.79,41.82,41.72,41.76,213900.0,22.4413,22.4574,22.4037,22.4252,213900.0
2010-07-29 15:55:00,41.76,41.81,41.67,41.7,345100.0,22.4252,22.4521,22.3769,22.393,345100.0
2010-07-30 09:30:00,41.46,41.46,41.26,41.28,80100.0,22.2641,22.2641,22.1567,22.1674,80100.0
2010-07-30 09:35:00,41.28,41.36,41.24,41.33,83600.0,22.1674,22.2104,22.146,22.1943,83600.0
2010-07-30 09:40:00,41.34,41.63,41.34,41.45,121100.0,22.1997,22.3554,22.1997,22.2587,121100.0
2010-07-30 09:45:00,41.49,41.68,41.47,41.52,74300.0,22.2802,22.3822,22.2695,22.2963,74300.0
2010-07-30 09:50:00,41.53,41.58,41.48,41.51,49200.0,22.3017,22.3285,22.2748,22.291,49200.0
2010-07-30 09:55:00,41.51,41.69,41.51,41.62,58800.0,22.291,22.3876,22.291,22.35,58800.0
2010-07-30 10:00:00,41.62,41.73,41.61,41.7,64600.0,22.35,22.4091,22.3447,22.393,64600.0
2010-07-30 10:05:00,41.7,41.86,41.7,41.74,62700.0,22.393,22.4789,22.393,22.4145,62700.0
2010-07-30 10:10:00,41.74,41.78,41.71,41.78,53400.0,22.4145,22.4359,22.3984,22.4359,53400.0
2010-07-30 10:15:00,41.78,41.81,41.69,41.69,36500.0,22.4359,22.4521,22.3876,22.3876,36500.0
2010-07-30 10:20:00,41.7,41.79,41.7,41.78,39800.0,22.393,22.4413,22.393,22.4359,39800.0
2010-07-30 10:25:00,41.77,41.81,41.75,41.78,39900.0,22.4306,22.4521,22.4198,22.4359,39900.0
2010-07-30 10:30:00,41.78,41.87,41.78,41.85,47900.0,22.4359,22.4843,22.4359,22.4735,47900.0
2010-07-30 10:35:00,41.86,41.9,41.84,41.85,47200.0,22.4789,22.5004,22.4682,22.4735,47200.0
2010-07-30 10:40:00,41.84,41.98,41.84,41.97,57800.0,22.4682,22.5433,22.4682,22.538,57800.0
2010-07-30 10:45:00,41.96,42.03,41.96,42.03,52400.0,22.5326,22.5702,22.5326,22.5702,52400.0
2010-07-30 10:50:00,42.03,42.04,42.01,42.02,37400.0,22.5702,22.5756,22.5595,22.5648,37400.0
2010-07-30 10:55:00,42.02,42.04,41.95,41.97,33500.0,22.5648,22.5756,22.5272,22.538,33500.0
2010-07-30 11:00:00,41.98,42.01,41.94,41.94,36700.0,22.5433,22.5595,22.5219,22.5219,36700.0
2010-07-30 11:05:00,41.95,41.99,41.94,41.99,20100.0,22.5272,22.5487,22.5219,22.5487,20100.0
2010-07-30 11:10:00,41.98,41.99,41.95,41.96,35500.0,22.5433,22.5487,22.5272,22.5326,35500.0
2010-07-30 11:15:00,41.96,41.98,41.95,41.96,25600.0,22.5326,22.5433,22.5272,22.5326,25600.0
2010-07-30 11:20:00,41.96,42.0,41.9,41.91,34400.0,22.5326,22.5541,22.5004,22.5058,34400.0
2010-07-30 11:25:00,41.91,41.97,41.85,41.85,54400.0,22.5058,22.538,22.4735,22.4735,54400.0
2010-07-30 11:30:00,41.86,41.88,41.82,41.82,40900.0,22.4789,22.4896,22.4574,22.4574,40900.0
2010-07-30 11:35:00,41.82,41.84,41.77,41.8,31100.0,22.4574,22.4682,22.4306,22.4467,31100.0
2010-07-30 11:40:00,41.8,41.85,41.8,41.81,21800.0,22.4467,22.4735,22.4467,22.4521,21800.0
2010-07-30 11:45:00,41.81,41.81,41.78,41.8,34200.0,22.4521,22.4521,22.4359,22.4467,34200.0
2010-07-30 11:50:00,41.81,41.85,41.81,41.85,48000.0,22.4521,22.4735,22.4521,22.4735,48000.0
2010-07-30 11:55:00,41.85,41.88,41.84,41.88,24900.0,22.4735,22.4896,22.4682,22.4896,24900.0
2010-07-30 12:00:00,41.88,41.92,41.88,41.9,33700.0,22.4896,22.5111,22.4896,22.5004,33700.0
2010-07-30 12:05:00,41.91,41.92,41.87,41.87,24500.0,22.5058,22.5111,22.4843,22.4843,24500.0
2010-07-30 12:10:00,41.88,41.88,41.8,41.84,25300.0,22.4896,22.4896,22.4467,22.4682,25300.0
2010-07-30 12:15:00,41.85,41.89,41.83,41.89,35300.0,22.4735,22.495,22.4628,22.495,35300.0
2010-07-30 12:20:00,41.88,41.88,41.84,41.84,26300.0,22.4896,22.4896,22.4682,22.4682,26300.0
2010-07-30 12:25:00,41.85,41.88,41.84,41.87,30300.0,22.4735,22.4896,22.4682,22.4843,30300.0
2010-07-30 12:30:00,41.87,41.89,41.85,41.85,29900.0,22.4843,22.495,22.4735,22.4735,29900.0
2010-07-30 12:35:00,41.86,41.88,41.84,41.84,27900.0,22.4789,22.4896,22.4682,22.4682,27900.0
2010-07-30 12:40:00,41.85,41.88,41.85,41.87,46700.0,22.4735,22.4896,22.4735,22.4843,46700.0
2010-07-30 12:45:00,41.88,41.9,41.86,41.88,26400.0,22.4896,22.5004,22.4789,22.4896,26400.0
2010-07-30 12:50:00,41.88,41.92,41.88,41.92,18800.0,22.4896,22.5111,22.4896,22.5111,18800.0
2010-07-30 12:55:00,41.92,41.94,41.9,41.92,43600.0,22.5111,22.5219,22.5004,22.5111,43600.0
2010-07-30 13:00:00,41.92,41.93,41.89,41.9,9200.0,22.5111,22.5165,22.495,22.5004,9200.0
2010-07-30 13:05:00,41.91,41.95,41.9,41.93,11100.0,22.5058,22.5272,22.5004,22.5165,11100.0
2010-07-30 13:10:00,41.94,41.94,41.89,41.91,9500.0,22.5219,22.5219,22.495,22.5058,9500.0
2010-07-30 13:15:00,41.9,41.93,41.82,41.84,21900.0,22.5004,22.5165,22.4574,22.4682,21900.0
2010-07-30 13:20:00,41.84,41.86,41.79,41.83,28200.0,22.4682,22.4789,22.4413,22.4628,28200.0
2010-07-30 13:25:00,41.83,41.86,41.8,41.84,10300.0,22.4628,22.4789,22.4467,22.4682,10300.0
2010-07-30 13:30:00,41.85,41.85,41.79,41.81,14600.0,22.4735,22.4735,22.4413,22.4521,14600.0
2010-07-30 13:35:00,41.78,41.79,41.75,41.77,19000.0,22.4359,22.4413,22.4198,22.4306,19000.0
2010-07-30 13:40:00,41.77,41.8,41.76,41.78,10500.0,22.4306,22.4467,22.4252,22.4359,10500.0
2010-07-30 13:45:00,41.78,41.81,41.76,41.81,7100.0,22.4359,22.4521,22.4252,22.4521,7100.0
2010-07-30 13:50:00,41.81,41.82,41.78,41.81,33200.0,22.4521,22.4574,22.4359,22.4521,33200.0
2010-07-30 13:55:00,41.8,41.82,41.74,41.75,54400.0,22.4467,22.4574,22.4145,22.4198,54400.0
2010-07-30 14:00:00,41.75,41.81,41.75,41.79,24700.0,22.4198,22.4521,22.4198,22.4413,24700.0
2010-07-30 14:05:00,41.8,41.81,41.72,41.77,61300.0,22.4467,22.4521,22.4037,22.4306,61300.0
2010-07-30 14:10:00,41.77,41.89,41.76,41.88,35900.0,22.4306,22.495,22.4252,22.4896,35900.0
2010-07-30 14:15:00,41.88,41.96,41.88,41.92,33800.0,22.4896,22.5326,22.4896,22.5111,33800.0
2010-07-30 14:20:00,41.93,41.98,41.93,41.94,28900.0,22.5165,22.5433,22.5165,22.5219,28900.0
2010-07-30 14:25:00,41.94,41.96,41.92,41.95,18900.0,22.5219,22.5326,22.5111,22.5272,18900.0
2010-07-30 14:30:00,41.95,41.97,41.94,41.97,21800.0,22.5272,22.538,22.5219,22.538,21800.0
2010-07-30 14:35:00,41.96,41.97,41.91,41.91,22700.0,22.5326,22.538,22.5058,22.5058,22700.0
2010-07-30 14:40:00,41.91,41.99,41.91,41.97,29000.0,22.5058,22.5487,22.5058,22.538,29000.0
2010-07-30 14:45:00,41.97,41.99,41.93,41.94,26900.0,22.538,22.5487,22.5165,22.5219,26900.0
2010-07-30 14:50:00,41.93,41.94,41.9,41.91,31300.0,22.5165,22.5219,22.5004,22.5058,31300.0
2010-07-30 14:55:00,41.91,41.93,41.86,41.88,36700.0,22.5058,22.5165,22.4789,22.4896,36700.0
2010-07-30 15:00:00,41.89,41.91,41.85,41.86,40900.0,22.495,22.5058,22.4735,22.4789,40900.0
2010-07-30 15:05:00,41.87,41.99,41.85,41.99,55600.0,22.4843,22.5487,22.4735,22.5487,55600.0
2010-07-30 15:10:00,41.99,42.01,41.98,41.99,44300.0,22.5487,22.5595,22.5433,22.5487,44300.0
2010-07-30 15:15:00,42.0,42.03,41.99,42.03,34600.0,22.5541,22.5702,22.5487,22.5702,34600.0
2010-07-30 15:20:00,42.02,42.13,42.02,42.12,49200.0,22.5648,22.6239,22.5648,22.6185,49200.0
2010-07-30 15:25:00,42.12,42.16,42.09,42.14,47200.0,22.6185,22.64,22.6024,22.6293,47200.0
2010-07-30 15:30:00,42.14,42.18,42.1,42.15,53100.0,22.6293,22.6507,22.6078,22.6346,53100.0
2010-07-30 15:35:00,42.15,42.18,42.08,42.09,54000.0,22.6346,22.6507,22.597,22.6024,54000.0
2010-07-30 15:40:00,42.09,42.2,42.08,42.17,40300.0,22.6024,22.6615,22.597,22.6454,40300.0
2010-07-30 15:45:00,42.17,42.18,42.05,42.06,67700.0,22.6454,22.6507,22.5809,22.5863,67700.0
2010-07-30 15:50:00,42.06,42.08,42.0,42.03,85400.0,22.5863,22.597,22.5541,22.5702,85400.0
2010-07-30 15:55:00,42.03,42.04,41.98,41.98,171700.0,22.5702,22.5756,22.5433,22.5433,171700.0
2010-08-02 09:30:00,42.42,42.9,42.42,42.86,68800.0,22.7796,23.0374,22.7796,23.0159,68800.0
2010-08-02 09:35:00,42.87,42.87,42.65,42.86,44000.0,23.0213,23.0213,22.9031,23.0159,44000.0
2010-08-02 09:40:00,42.85,42.85,42.73,42.77,42000.0,23.0105,23.0105,22.9461,22.9676,42000.0
2010-08-02 09:45:00,42.76,42.77,42.68,42.7,43100.0,22.9622,22.9676,22.9192,22.93,43100.0
2010-08-02 09:50:00,42.71,42.76,42.65,42.65,37700.0,22.9354,22.9622,22.9031,22.9031,37700.0
2010-08-02 09:55:00,42.64,42.64,42.55,42.55,25800.0,22.8978,22.8978,22.8494,22.8494,25800.0
2010-08-02 10:00:00,42.53,42.79,42.53,42.64,121300.0,22.8387,22.9783,22.8387,22.8978,121300.0
2010-08-02 10:05:00,42.65,42.71,42.59,42.6,32000.0,22.9031,22.9354,22.8709,22.8763,32000.0
2010-08-02 10:10:00,42.59,42.65,42.58,42.65,52100.0,22.8709,22.9031,22.8655,22.9031,52100.0
2010-08-02 10:15:00,42.66,42.72,42.66,42.68,25200.0,22.9085,22.9407,22.9085,22.9192,25200.0
2010-08-02 10:20:00,42.69,42.76,42.67,42.73,36000.0,22.9246,22.9622,22.9139,22.9461,36000.0
2010-08-02 10:25:00,42.73,42.8,42.7,42.78,23400.0,22.9461,22.9837,22.93,22.9729,23400.0
2010-08-02 10:30:00,42.78,42.8,42.74,42.75,32300.0,22.9729,22.9837,22.9515,22.9568,32300.0
2010-08-02 10:35:00,42.76,42.83,42.76,42.83,30700.0,22.9622,22.9998,22.9622,22.9998,30700.0
2010-08-02 10:40:00,42.82,42.92,42.82,42.88,58900.0,22.9944,23.0481,22.9944,23.0266,58900.0
2010-08-02 10:45:00,42.87,42.87,42.82,42.86,31600.0,23.0213,23.0213,22.9944,23.0159,31600.0
2010-08-02 10:50:00,42.87,42.88,42.84,42.85,34600.0,23.0213,23.0266,23.0052,23.0105,34600.0
2010-08-02 10:55:00,42.86,42.87,42.81,42.81,38700.0,23.0159,23.0213,22.9891,22.9891,38700.0
2010-08-02 11:00:00,42.82,42.84,42.81,42.84,17600.0,22.9944,23.0052,22.9891,23.0052,17600.0
2010-08-02 11:05:00,42.84,42.87,42.83,42.87,50300.0,23.0052,23.0213,22.9998,23.0213,50300.0
2010-08-02 11:10:00,42.87,42.87,42.8,42.83,18800.0,23.0213,23.0213,22.9837,22.9998,18800.0
2010-08-02 11:15:00,42.83,42.85,42.83,42.85,16000.0,22.9998,23.0105,22.9998,23.0105,16000.0
2010-08-02 11:20:00,42.84,42.84,42.77,42.78,45300.0,23.0052,23.0052,22.9676,22.9729,45300.0
2010-08-02 11:25:00,42.78,42.82,42.77,42.78,29700.0,22.9729,22.9944,22.9676,22.9729,29700.0
2010-08-02 11:30:00,42.79,42.91,42.78,42.91,50000.0,22.9783,23.0428,22.9729,23.0428,50000.0
2010-08-02 11:35:00,42.91,42.97,42.91,42.94,24100.0,23.0428,23.075,23.0428,23.0589,24100.0
2010-08-02 11:40:00,42.94,42.94,42.89,42.9,11900.0,23.0589,23.0589,23.032,23.0374,11900.0
2010-08-02 11:45:00,42.91,42.95,42.91,42.95,15100.0,23.0428,23.0642,23.0428,23.0642,15100.0
2010-08-02 11:50:00,42.94,42.99,42.94,42.98,27900.0,23.0589,23.0857,23.0589,23.0803,27900.0
2010-08-02 11:55:00,42.99,43.06,42.98,43.06,35900.0,23.0857,23.1233,23.0803,23.1233,35900.0
2010-08-02 12:00:00,43.05,43.05,43.0,43.01,24000.0,23.1179,23.1179,23.0911,23.0965,24000.0
2010-08-02 12:05:00,43.0,43.0,42.96,42.98,12300.0,23.0911,23.0911,23.0696,23.0803,12300.0
2010-08-02 12:10:00,42.99,43.02,42.99,43.02,13100.0,23.0857,23.1018,23.0857,23.1018,13100.0
2010-08-02 12:15:00,43.02,43.05,43.02,43.04,15300.0,23.1018,23.1179,23.1018,23.1126,15300.0
2010-08-02 12:20:00,43.05,43.06,43.02,43.02,13500.0,23.1179,23.1233,23.1018,23.1018,13500.0
2010-08-02 12:25:00,43.02,43.02,42.97,42.98,8800.0,23.1018,23.1018,23.075,23.0803,8800.0
2010-08-02 12:30:00,42.97,42.99,42.94,42.99,22400.0,23.075,23.0857,23.0589,23.0857,22400.0
2010-08-02 12:35:00,42.99,43.0,42.91,42.91,24300.0,23.0857,23.0911,23.0428,23.0428,24300.0
2010-08-02 12:40:00,42.91,42.96,42.89,42.96,16200.0,23.0428,23.0696,23.032,23.0696,16200.0
2010-08-02 12:45:00,42.96,42.97,42.93,42.93,14800.0,23.0696,23.075,23.0535,23.0535,14800.0
2010-08-02 12:50:00,42.92,42.97,42.92,42.97,11100.0,23.0481,23.075,23.0481,23.075,11100.0
2010-08-02 12:55:00,42.97,43.01,42.96,42.96,23300.0,23.075,23.0965,23.0696,23.0696,23300.0
2010-08-02 13:00:00,42.97,43.0,42.96,42.97,24200.0,23.075,23.0911,23.0696,23.075,24200.0
2010-08-02 13:05:00,42.98,43.0,42.98,42.99,13300.0,23.0803,23.0911,23.0803,23.0857,13300.0
2010-08-02 13:10:00,42.99,43.04,42.99,43.03,28000.0,23.0857,23.1126,23.0857,23.1072,28000.0
2010-08-02 13:15:00,43.03,43.03,43.02,43.03,9000.0,23.1072,23.1072,23.1018,23.1072,9000.0
2010-08-02 13:20:00,43.02,43.05,43.02,43.03,14300.0,23.1018,23.1179,23.1018,23.1072,14300.0
2010-08-02 13:25:00,43.02,43.02,42.99,42.99,13600.0,23.1018,23.1018,23.0857,23.0857,13600.0
2010-08-02 13:30:00,42.99,43.0,42.94,42.99,21800.0,23.0857,23.0911,23.0589,23.0857,21800.0
2010-08-02 13:35:00,43.0,43.01,42.96,43.0,27100.0,23.0911,23.0965,23.0696,23.0911,27100.0
2010-08-02 13:40:00,42.99,43.03,42.99,42.99,27400.0,23.0857,23.1072,23.0857,23.0857,27400.0
2010-08-02 13:45:00,42.99,43.0,42.93,42.93,53900.0,23.0857,23.0911,23.0535,23.0535,53900.0
2010-08-02 13:50:00,42.92,43.03,42.92,43.03,12800.0,23.0481,23.1072,23.0481,23.1072,12800.0
2010-08-02 13:55:00,43.02,43.03,42.99,42.99,19700.0,23.1018,23.1072,23.0857,23.0857,19700.0
2010-08-02 14:00:00,42.99,42.99,42.95,42.96,12100.0,23.0857,23.0857,23.0642,23.0696,12100.0
2010-08-02 14:05:00,42.95,43.01,42.95,43.01,16600.0,23.0642,23.0965,23.0642,23.0965,16600.0
2010-08-02 14:10:00,43.0,43.03,42.97,43.03,48300.0,23.0911,23.1072,23.075,23.1072,48300.0
2010-08-02 14:15:00,43.04,43.07,43.03,43.03,29300.0,23.1126,23.1287,23.1072,23.1072,29300.0
2010-08-02 14:20:00,43.03,43.07,42.99,43.06,34300.0,23.1072,23.1287,23.0857,23.1233,34300.0
2010-08-02 14:25:00,43.07,43.07,43.04,43.04,19000.0,23.1287,23.1287,23.1126,23.1126,19000.0
2010-08-02 14:30:00,43.03,43.13,43.03,43.13,41500.0,23.1072,23.1609,23.1072,23.1609,41500.0
2010-08-02 14:35:00,43.13,43.18,43.12,43.17,41800.0,23.1609,23.1877,23.1555,23.1824,41800.0
2010-08-02 14:40:00,43.16,43.18,43.14,43.17,52500.0,23.177,23.1877,23.1663,23.1824,52500.0
2010-08-02 14:45:00,43.17,43.2,43.16,43.17,45000.0,23.1824,23.1985,23.177,23.1824,45000.0
2010-08-02 14:50:00,43.18,43.19,43.15,43.18,62000.0,23.1877,23.1931,23.1716,23.1877,62000.0
2010-08-02 14:55:00,43.18,43.21,43.17,43.2,34700.0,23.1877,23.2039,23.1824,23.1985,34700.0
2010-08-02 15:00:00,43.21,43.22,43.16,43.16,54600.0,23.2039,23.2092,23.177,23.177,54600.0
2010-08-02 15:05:00,43.16,43.22,43.16,43.21,50900.0,23.177,23.2092,23.177,23.2039,50900.0
2010-08-02 15:10:00,43.21,43.22,43.18,43.19,50100.0,23.2039,23.2092,23.1877,23.1931,50100.0
2010-08-02 15:15:00,43.18,43.22,43.16,43.17,82900.0,23.1877,23.2092,23.177,23.1824,82900.0
2010-08-02 15:20:00,43.18,43.22,43.17,43.21,68000.0,23.1877,23.2092,23.1824,23.2039,68000.0
2010-08-02 15:25:00,43.21,43.22,43.17,43.19,57800.0,23.2039,23.2092,23.1824,23.1931,57800.0
2010-08-02 15:30:00,43.19,43.2,43.15,43.18,59400.0,23.1931,23.1985,23.1716,23.1877,59400.0
2010-08-02 15:35:00,43.18,43.21,43.12,43.12,56600.0,23.1877,23.2039,23.1555,23.1555,56600.0
2010-08-02 15:40:00,43.13,43.19,43.09,43.19,77500.0,23.1609,23.1931,23.1394,23.1931,77500.0
2010-08-02 15:45:00,43.19,43.24,43.16,43.18,137200.0,23.1931,23.22,23.177,23.1877,137200.0
2010-08-02 15:50:00,43.18,43.25,43.15,43.23,89700.0,23.1877,23.2253,23.1716,23.2146,89700.0
2010-08-02 15:55:00,43.23,43.24,43.17,43.2,185600.0,23.2146,23.22,23.1824,23.1985,185600.0
2010-08-03 09:30:00,43.08,43.08,42.86,43.03,40800.0,23.134,23.134,23.0159,23.1072,40800.0
2010-08-03 09:35:00,43.03,43.11,43.02,43.1,30500.0,23.1072,23.1502,23.1018,23.1448,30500.0
2010-08-03 09:40:00,43.11,43.18,43.11,43.13,29800.0,23.1502,23.1877,23.1502,23.1609,29800.0
2010-08-03 09:45:00,43.13,43.24,43.11,43.23,24900.0,23.1609,23.22,23.1502,23.2146,24900.0
2010-08-03 09:50:00,43.23,43.25,43.21,43.25,47900.0,23.2146,23.2253,23.2039,23.2253,47900.0
2010-08-03 09:55:00,43.25,43.46,43.25,43.45,57900.0,23.2253,23.3381,23.2253,23.3327,57900.0
2010-08-03 10:00:00,43.44,43.46,43.28,43.34,95600.0,23.3274,23.3381,23.2414,23.2737,95600.0
2010-08-03 10:05:00,43.33,43.33,43.25,43.26,38000.0,23.2683,23.2683,23.2253,23.2307,38000.0
2010-08-03 10:10:00,43.25,43.29,43.23,43.28,33300.0,23.2253,23.2468,23.2146,23.2414,33300.0
2010-08-03 10:15:00,43.28,43.43,43.28,43.32,43000.0,23.2414,23.322,23.2414,23.2629,43000.0
2010-08-03 10:20:00,43.33,43.44,43.32,43.42,26100.0,23.2683,23.3274,23.2629,23.3166,26100.0
2010-08-03 10:25:00,43.43,43.45,43.38,43.38,30400.0,23.322,23.3327,23.2951,23.2951,30400.0
2010-08-03 10:30:00,43.38,43.42,43.35,43.41,27300.0,23.2951,23.3166,23.279,23.3113,27300.0
2010-08-03 10:35:00,43.41,43.48,43.41,43.47,32400.0,23.3113,23.3488,23.3113,23.3435,32400.0
2010-08-03 10:40:00,43.47,43.51,43.46,43.5,41400.0,23.3435,23.365,23.3381,23.3596,41400.0
2010-08-03 10:45:00,43.49,43.6,43.49,43.58,40100.0,23.3542,23.4133,23.3542,23.4025,40100.0
2010-08-03 10:50:00,43.57,43.6,43.56,43.58,23100.0,23.3972,23.4133,23.3918,23.4025,23100.0
2010-08-03 10:55:00,43.58,43.58,43.53,43.53,35900.0,23.4025,23.4025,23.3757,23.3757,35900.0
2010-08-03 11:00:00,43.54,43.58,43.51,43.57,20500.0,23.3811,23.4025,23.365,23.3972,20500.0
2010-08-03 11:05:00,43.57,43.57,43.48,43.49,48700.0,23.3972,23.3972,23.3488,23.3542,48700.0
2010-08-03 11:10:00,43.48,43.59,43.46,43.58,38200.0,23.3488,23.4079,23.3381,23.4025,38200.0
2010-08-03 11:15:00,43.58,43.58,43.5,43.57,36500.0,23.4025,23.4025,23.3596,23.3972,36500.0
2010-08-03 11:20:00,43.57,43.63,43.57,43.57,29800.0,23.3972,23.4294,23.3972,23.3972,29800.0
2010-08-03 11:25:00,43.56,43.56,43.52,43.53,14400.0,23.3918,23.3918,23.3703,23.3757,14400.0
2010-08-03 11:30:00,43.54,43.59,43.54,43.59,24300.0,23.3811,23.4079,23.3811,23.4079,24300.0
2010-08-03 11:35:00,43.59,43.61,43.58,43.6,20200.0,23.4079,23.4187,23.4025,23.4133,20200.0
2010-08-03 11:40:00,43.6,43.6,43.52,43.53,50200.0,23.4133,23.4133,23.3703,23.3757,50200.0
2010-08-03 11:45:00,43.54,43.54,43.45,43.45,47000.0,23.3811,23.3811,23.3327,23.3327,47000.0
2010-08-03 11:50:00,43.44,43.46,43.36,43.39,68600.0,23.3274,23.3381,23.2844,23.3005,68600.0
2010-08-03 11:55:00,43.39,43.39,43.36,43.36,8400.0,23.3005,23.3005,23.2844,23.2844,8400.0
2010-08-03 12:00:00,43.37,43.37,43.29,43.29,63400.0,23.2898,23.2898,23.2468,23.2468,63400.0
2010-08-03 12:05:00,43.29,43.33,43.28,43.31,41600.0,23.2468,23.2683,23.2414,23.2576,41600.0
2010-08-03 12:10:00,43.31,43.31,43.24,43.26,70500.0,23.2576,23.2576,23.22,23.2307,70500.0
2010-08-03 12:15:00,43.26,43.26,43.22,43.24,18900.0,23.2307,23.2307,23.2092,23.22,18900.0
2010-08-03 12:20:00,43.25,43.3,43.21,43.25,97400.0,23.2253,23.2522,23.2039,23.2253,97400.0
2010-08-03 12:25:00,43.25,43.25,43.1,43.1,56600.0,23.2253,23.2253,23.1448,23.1448,56600.0
2010-08-03 12:30:00,43.1,43.19,43.1,43.15,41100.0,23.1448,23.1931,23.1448,23.1716,41100.0
2010-08-03 12:35:00,43.15,43.15,43.12,43.12,4700.0,23.1716,23.1716,23.1555,23.1555,4700.0
2010-08-03 12:40:00,43.12,43.13,43.1,43.12,12100.0,23.1555,23.1609,23.1448,23.1555,12100.0
2010-08-03 12:45:00,43.13,43.13,43.09,43.11,15800.0,23.1609,23.1609,23.1394,23.1502,15800.0
2010-08-03 12:50:00,43.11,43.19,43.1,43.18,10500.0,23.1502,23.1931,23.1448,23.1877,10500.0
2010-08-03 12:55:00,43.18,43.21,43.17,43.18,16400.0,23.1877,23.2039,23.1824,23.1877,16400.0
2010-08-03 13:00:00,43.19,43.19,43.13,43.13,17600.0,23.1931,23.1931,23.1609,23.1609,17600.0
2010-08-03 13:05:00,43.13,43.19,43.11,43.19,21400.0,23.1609,23.1931,23.1502,23.1931,21400.0
2010-08-03 13:10:00,43.17,43.2,43.14,43.17,89300.0,23.1824,23.1985,23.1663,23.1824,89300.0
2010-08-03 13:15:00,43.17,43.18,43.15,43.17,27400.0,23.1824,23.1877,23.1716,23.1824,27400.0
2010-08-03 13:20:00,43.17,43.18,43.15,43.15,32500.0,23.1824,23.1877,23.1716,23.1716,32500.0
2010-08-03 13:25:00,43.15,43.19,43.13,43.14,56400.0,23.1716,23.1931,23.1609,23.1663,56400.0
2010-08-03 13:30:00,43.14,43.16,43.13,43.13,52400.0,23.1663,23.177,23.1609,23.1609,52400.0
2010-08-03 13:35:00,43.13,43.14,43.1,43.13,30700.0,23.1609,23.1663,23.1448,23.1609,30700.0
2010-08-03 13:40:00,43.13,43.14,43.09,43.1,65500.0,23.1609,23.1663,23.1394,23.1448,65500.0
2010-08-03 13:45:00,43.1,43.11,43.07,43.08,29200.0,23.1448,23.1502,23.1287,23.134,29200.0
2010-08-03 13:50:00,43.08,43.08,43.04,43.05,19700.0,23.134,23.134,23.1126,23.1179,19700.0
2010-08-03 13:55:00,43.05,43.06,43.03,43.06,30300.0,23.1179,23.1233,23.1072,23.1233,30300.0
2010-08-03 14:00:00,43.05,43.08,43.04,43.04,26200.0,23.1179,23.134,23.1126,23.1126,26200.0
2010-08-03 14:05:00,43.04,43.09,43.03,43.08,34400.0,23.1126,23.1394,23.1072,23.134,34400.0
2010-08-03 14:10:00,43.08,43.1,43.07,43.07,23800.0,23.134,23.1448,23.1287,23.1287,23800.0
2010-08-03 14:15:00,43.07,43.09,43.06,43.09,14800.0,23.1287,23.1394,23.1233,23.1394,14800.0
2010-08-03 14:20:00,43.09,43.11,43.08,43.08,22300.0,23.1394,23.1502,23.134,23.134,22300.0
2010-08-03 14:25:00,43.09,43.16,43.09,43.15,20100.0,23.1394,23.177,23.1394,23.1716,20100.0
2010-08-03 14:30:00,43.15,43.17,43.14,43.15,13300.0,23.1716,23.1824,23.1663,23.1716,13300.0
2010-08-03 14:35:00,43.15,43.17,43.14,43.15,26700.0,23.1716,23.1824,23.1663,23.1716,26700.0
2010-08-03 14:40:00,43.15,43.17,43.14,43.14,16000.0,23.1716,23.1824,23.1663,23.1663,16000.0
2010-08-03 14:45:00,43.14,43.17,43.14,43.17,15700.0,23.1663,23.1824,23.1663,23.1824,15700.0
2010-08-03 14:50:00,43.17,43.17,43.14,43.16,17900.0,23.1824,23.1824,23.1663,23.177,17900.0
2010-08-03 14:55:00,43.17,43.2,43.15,43.2,24000.0,23.1824,23.1985,23.1716,23.1985,24000.0
2010-08-03 15:00:00,43.2,43.2,43.15,43.15,24700.0,23.1985,23.1985,23.1716,23.1716,24700.0
2010-08-03 15:05:00,43.16,43.18,43.15,43.16,27300.0,23.177,23.1877,23.1716,23.177,27300.0
2010-08-03 15:10:00,43.17,43.18,43.16,43.16,35800.0,23.1824,23.1877,23.177,23.177,35800.0
2010-08-03 15:15:00,43.17,43.17,43.12,43.13,30000.0,23.1824,23.1824,23.1555,23.1609,30000.0
2010-08-03 15:20:00,43.13,43.14,43.09,43.09,28400.0,23.1609,23.1663,23.1394,23.1394,28400.0
2010-08-03 15:25:00,43.09,43.15,43.09,43.15,52600.0,23.1394,23.1716,23.1394,23.1716,52600.0
2010-08-03 15:30:00,43.15,43.18,43.12,43.12,40100.0,23.1716,23.1877,23.1555,23.1555,40100.0
2010-08-03 15:35:00,43.12,43.12,43.09,43.1,26600.0,23.1555,23.1555,23.1394,23.1448,26600.0
2010-08-03 15:40:00,43.11,43.15,43.05,43.13,88500.0,23.1502,23.1716,23.1179,23.1609,88500.0
2010-08-03 15:45:00,43.14,43.15,43.0,43.05,76700.0,23.1663,23.1716,23.0911,23.1179,76700.0
2010-08-03 15:50:00,43.05,43.08,43.02,43.03,30900.0,23.1179,23.134,23.1018,23.1072,30900.0
2010-08-03 15:55:00,43.03,43.12,43.03,43.11,133900.0,23.1072,23.1555,23.1072,23.1502,133900.0
2010-08-04 09:30:00,43.12,43.31,42.92,42.95,44000.0,23.1555,23.2576,23.0481,23.0642,44000.0
2010-08-04 09:35:00,42.91,43.07,42.91,43.04,38500.0,23.0428,23.1287,23.0428,23.1126,38500.0
2010-08-04 09:40:00,43.04,43.14,42.95,43.03,62700.0,23.1126,23.1663,23.0642,23.1072,62700.0
2010-08-04 09:45:00,43.02,43.04,42.95,43.03,34000.0,23.1018,23.1126,23.0642,23.1072,34000.0
2010-08-04 09:50:00,43.03,43.04,42.96,43.01,49900.0,23.1072,23.1126,23.0696,23.0965,49900.0
2010-08-04 09:55:00,43.02,43.07,42.94,43.06,39100.0,23.1018,23.1287,23.0589,23.1233,39100.0
2010-08-04 10:00:00,43.09,43.2,43.09,43.13,137500.0,23.1394,23.1985,23.1394,23.1609,137500.0
2010-08-04 10:05:00,43.14,43.16,43.1,43.11,30100.0,23.1663,23.177,23.1448,23.1502,30100.0
2010-08-04 10:10:00,43.11,43.15,43.11,43.14,33200.0,23.1502,23.1716,23.1502,23.1663,33200.0
2010-08-04 10:15:00,43.13,43.14,43.07,43.07,79800.0,23.1609,23.1663,23.1287,23.1287,79800.0
2010-08-04 10:20:00,43.07,43.07,43.0,43.03,28100.0,23.1287,23.1287,23.0911,23.1072,28100.0
2010-08-04 10:25:00,43.04,43.14,43.03,43.13,43000.0,23.1126,23.1663,23.1072,23.1609,43000.0
2010-08-04 10:30:00,43.13,43.16,43.09,43.14,78500.0,23.1609,23.177,23.1394,23.1663,78500.0
2010-08-04 10:35:00,43.16,43.16,43.06,43.15,48200.0,23.177,23.177,23.1233,23.1716,48200.0
2010-08-04 10:40:00,43.15,43.18,43.09,43.17,51800.0,23.1716,23.1877,23.1394,23.1824,51800.0
2010-08-04 10:45:00,43.18,43.22,43.18,43.18,23000.0,23.1877,23.2092,23.1877,23.1877,23000.0
2010-08-04 10:50:00,43.18,43.18,43.13,43.15,29700.0,23.1877,23.1877,23.1609,23.1716,29700.0
2010-08-04 10:55:00,43.14,43.21,43.14,43.2,52000.0,23.1663,23.2039,23.1663,23.1985,52000.0
2010-08-04 11:00:00,43.2,43.21,43.17,43.17,38700.0,23.1985,23.2039,23.1824,23.1824,38700.0
2010-08-04 11:05:00,43.17,43.2,43.17,43.18,16900.0,23.1824,23.1985,23.1824,23.1877,16900.0
2010-08-04 11:10:00,43.17,43.17,43.08,43.09,18800.0,23.1824,23.1824,23.134,23.1394,18800.0
2010-08-04 11:15:00,43.09,43.11,43.06,43.06,23700.0,23.1394,23.1502,23.1233,23.1233,23700.0
2010-08-04 11:20:00,43.06,43.11,43.05,43.11,28100.0,23.1233,23.1502,23.1179,23.1502,28100.0
2010-08-04 11:25:00,43.11,43.16,43.1,43.15,31600.0,23.1502,23.177,23.1448,23.1716,31600.0
2010-08-04 11:30:00,43.15,43.19,43.15,43.18,23100.0,23.1716,23.1931,23.1716,23.1877,23100.0
2010-08-04 11:35:00,43.18,43.19,43.12,43.12,27300.0,23.1877,23.1931,23.1555,23.1555,27300.0
2010-08-04 11:40:00,43.11,43.12,43.08,43.1,17600.0,23.1502,23.1555,23.134,23.1448,17600.0
2010-08-04 11:45:00,43.1,43.15,43.1,43.15,23100.0,23.1448,23.1716,23.1448,23.1716,23100.0
2010-08-04 11:50:00,43.14,43.21,43.14,43.19,43500.0,23.1663,23.2039,23.1663,23.1931,43500.0
2010-08-04 11:55:00,43.18,43.18,43.1,43.15,29800.0,23.1877,23.1877,23.1448,23.1716,29800.0
2010-08-04 12:00:00,43.15,43.17,43.13,43.13,32700.0,23.1716,23.1824,23.1609,23.1609,32700.0
2010-08-04 12:05:00,43.13,43.14,43.12,43.13,18500.0,23.1609,23.1663,23.1555,23.1609,18500.0
2010-08-04 12:10:00,43.13,43.13,43.1,43.1,16200.0,23.1609,23.1609,23.1448,23.1448,16200.0
2010-08-04 12:15:00,43.1,43.11,43.1,43.1,16500.0,23.1448,23.1502,23.1448,23.1448,16500.0
2010-08-04 12:20:00,43.1,43.15,43.1,43.15,27800.0,23.1448,23.1716,23.1448,23.1716,27800.0
2010-08-04 12:25:00,43.14,43.14,43.09,43.09,9900.0,23.1663,23.1663,23.1394,23.1394,9900.0
2010-08-04 12:30:00,43.09,43.15,43.09,43.15,17400.0,23.1394,23.1716,23.1394,23.1716,17400.0
2010-08-04 12:35:00,43.15,43.16,43.11,43.12,18500.0,23.1716,23.177,23.1502,23.1555,18500.0
2010-08-04 12:40:00,43.11,43.15,43.09,43.13,25300.0,23.1502,23.1716,23.1394,23.1609,25300.0
2010-08-04 12:45:00,43.12,43.14,43.12,43.12,17300.0,23.1555,23.1663,23.1555,23.1555,17300.0
2010-08-04 12:50:00,43.13,43.18,43.12,43.17,19400.0,23.1609,23.1877,23.1555,23.1824,19400.0
2010-08-04 12:55:00,43.17,43.23,43.17,43.22,14900.0,23.1824,23.2146,23.1824,23.2092,14900.0
2010-08-04 13:00:00,43.22,43.26,43.22,43.25,23500.0,23.2092,23.2307,23.2092,23.2253,23500.0
2010-08-04 13:05:00,43.26,43.26,43.18,43.2,34900.0,23.2307,23.2307,23.1877,23.1985,34900.0
2010-08-04 13:10:00,43.2,43.21,43.18,43.21,25700.0,23.1985,23.2039,23.1877,23.2039,25700.0
2010-08-04 13:15:00,43.21,43.23,43.2,43.21,31200.0,23.2039,23.2146,23.1985,23.2039,31200.0
2010-08-04 13:20:00,43.21,43.24,43.18,43.18,36000.0,23.2039,23.22,23.1877,23.1877,36000.0
2010-08-04 13:25:00,43.19,43.21,43.16,43.18,32600.0,23.1931,23.2039,23.177,23.1877,32600.0
2010-08-04 13:30:00,43.18,43.18,43.14,43.14,26400.0,23.1877,23.1877,23.1663,23.1663,26400.0
2010-08-04 13:35:00,43.14,43.19,43.12,43.15,75500.0,23.1663,23.1931,23.1555,23.1716,75500.0
2010-08-04 13:40:00,43.16,43.16,43.12,43.13,39700.0,23.177,23.177,23.1555,23.1609,39700.0
2010-08-04 13:45:00,43.12,43.13,43.12,43.13,10500.0,23.1555,23.1609,23.1555,23.1609,10500.0
2010-08-04 13:50:00,43.13,43.15,43.11,43.11,17200.0,23.1609,23.1716,23.1502,23.1502,17200.0
2010-08-04 13:55:00,43.11,43.12,43.08,43.11,25200.0,23.1502,23.1555,23.134,23.1502,25200.0
2010-08-04 14:00:00,43.11,43.19,43.1,43.19,27100.0,23.1502,23.1931,23.1448,23.1931,27100.0
2010-08-04 14:05:00,43.19,43.26,43.19,43.26,21800.0,23.1931,23.2307,23.1931,23.2307,21800.0
2010-08-04 14:10:00,43.26,43.3,43.26,43.28,29700.0,23.2307,23.2522,23.2307,23.2414,29700.0
2010-08-04 14:15:00,43.28,43.3,43.24,43.24,44800.0,23.2414,23.2522,23.22,23.22,44800.0
2010-08-04 14:20:00,43.24,43.24,43.23,43.24,17200.0,23.22,23.22,23.2146,23.22,17200.0
2010-08-04 14:25:00,43.24,43.25,43.23,43.24,37200.0,23.22,23.2253,23.2146,23.22,37200.0
2010-08-04 14:30:00,43.24,43.25,43.23,43.24,31500.0,23.22,23.2253,23.2146,23.22,31500.0
2010-08-04 14:35:00,43.24,43.27,43.22,43.26,41200.0,23.22,23.2361,23.2092,23.2307,41200.0
2010-08-04 14:40:00,43.26,43.36,43.26,43.35,30200.0,23.2307,23.2844,23.2307,23.279,30200.0
2010-08-04 14:45:00,43.36,43.42,43.34,43.41,23700.0,23.2844,23.3166,23.2737,23.3113,23700.0
2010-08-04 14:50:00,43.42,43.42,43.39,43.42,27600.0,23.3166,23.3166,23.3005,23.3166,27600.0
2010-08-04 14:55:00,43.41,43.42,43.4,43.41,16900.0,23.3113,23.3166,23.3059,23.3113,16900.0
2010-08-04 15:00:00,43.42,43.42,43.38,43.41,33100.0,23.3166,23.3166,23.2951,23.3113,33100.0
2010-08-04 15:05:00,43.4,43.45,43.4,43.41,40100.0,23.3059,23.3327,23.3059,23.3113,40100.0
2010-08-04 15:10:00,43.41,43.49,43.41,43.49,40400.0,23.3113,23.3542,23.3113,23.3542,40400.0
2010-08-04 15:15:00,43.47,43.52,43.45,43.48,31500.0,23.3435,23.3703,23.3327,23.3488,31500.0
2010-08-04 15:20:00,43.47,43.52,43.47,43.49,24500.0,23.3435,23.3703,23.3435,23.3542,24500.0
2010-08-04 15:25:00,43.5,43.53,43.49,43.51,25200.0,23.3596,23.3757,23.3542,23.365,25200.0
2010-08-04 15:30:00,43.51,43.55,43.49,43.52,33700.0,23.365,23.3864,23.3542,23.3703,33700.0
2010-08-04 15:35:00,43.53,43.55,43.48,43.54,32200.0,23.3757,23.3864,23.3488,23.3811,32200.0
2010-08-04 15:40:00,43.55,43.58,43.54,43.58,35800.0,23.3864,23.4025,23.3811,23.4025,35800.0
2010-08-04 15:45:00,43.58,43.61,43.57,43.59,57000.0,23.4025,23.4187,23.3972,23.4079,57000.0
2010-08-04 15:50:00,43.58,43.59,43.49,43.49,51500.0,23.4025,23.4079,23.3542,23.3542,51500.0
2010-08-04 15:55:00,43.49,43.58,43.49,43.52,137400.0,23.3542,23.4025,23.3542,23.3703,137400.0
2010-08-05 09:30:00,43.24,43.29,43.14,43.15,32200.0,23.22,23.2468,23.1663,23.1716,32200.0
2010-08-05 09:35:00,43.15,43.22,43.13,43.16,44200.0,23.1716,23.2092,23.1609,23.177,44200.0
2010-08-05 09:40:00,43.15,43.26,43.15,43.2,33500.0,23.1716,23.2307,23.1716,23.1985,33500.0
2010-08-05 09:45:00,43.19,43.31,43.18,43.28,25100.0,23.1931,23.2576,23.1877,23.2414,25100.0
2010-08-05 09:50:00,43.29,43.31,43.26,43.31,14800.0,23.2468,23.2576,23.2307,23.2576,14800.0
2010-08-05 09:55:00,43.31,43.37,43.31,43.33,39900.0,23.2576,23.2898,23.2576,23.2683,39900.0
2010-08-05 10:00:00,43.34,43.37,43.34,43.35,18300.0,23.2737,23.2898,23.2737,23.279,18300.0
2010-08-05 10:05:00,43.36,43.44,43.35,43.36,21100.0,23.2844,23.3274,23.279,23.2844,21100.0
2010-08-05 10:10:00,43.36,43.4,43.34,43.39,14700.0,23.2844,23.3059,23.2737,23.3005,14700.0
2010-08-05 10:15:00,43.39,43.4,43.26,43.28,36200.0,23.3005,23.3059,23.2307,23.2414,36200.0
2010-08-05 10:20:00,43.28,43.37,43.27,43.35,11100.0,23.2414,23.2898,23.2361,23.279,11100.0
2010-08-05 10:25:00,43.36,43.44,43.36,43.4,16200.0,23.2844,23.3274,23.2844,23.3059,16200.0
2010-08-05 10:30:00,43.39,43.42,43.31,43.42,23000.0,23.3005,23.3166,23.2576,23.3166,23000.0
2010-08-05 10:35:00,43.43,43.44,43.36,43.41,23900.0,23.322,23.3274,23.2844,23.3113,23900.0
2010-08-05 10:40:00,43.42,43.47,43.41,43.42,23400.0,23.3166,23.3435,23.3113,23.3166,23400.0
2010-08-05 10:45:00,43.41,43.49,43.41,43.48,19500.0,23.3113,23.3542,23.3113,23.3488,19500.0
2010-08-05 10:50:00,43.47,43.48,43.42,43.48,24500.0,23.3435,23.3488,23.3166,23.3488,24500.0
2010-08-05 10:55:00,43.48,43.49,43.42,43.44,23600.0,23.3488,23.3542,23.3166,23.3274,23600.0
2010-08-05 11:00:00,43.43,43.49,43.42,43.46,29200.0,23.322,23.3542,23.3166,23.3381,29200.0
2010-08-05 11:05:00,43.46,43.48,43.4,43.45,26300.0,23.3381,23.3488,23.3059,23.3327,26300.0
2010-08-05 11:10:00,43.44,43.5,43.43,43.49,26400.0,23.3274,23.3596,23.322,23.3542,26400.0
2010-08-05 11:15:00,43.48,43.49,43.47,43.47,17000.0,23.3488,23.3542,23.3435,23.3435,17000.0
2010-08-05 11:20:00,43.47,43.48,43.45,43.45,9300.0,23.3435,23.3488,23.3327,23.3327,9300.0
2010-08-05 11:25:00,43.45,43.49,43.44,43.46,13300.0,23.3327,23.3542,23.3274,23.3381,13300.0
2010-08-05 11:30:00,43.46,43.48,43.45,43.47,18200.0,23.3381,23.3488,23.3327,23.3435,18200.0
2010-08-05 11:35:00,43.46,43.46,43.43,43.45,8200.0,23.3381,23.3381,23.322,23.3327,8200.0
2010-08-05 11:40:00,43.45,43.48,43.45,43.46,15400.0,23.3327,23.3488,23.3327,23.3381,15400.0
2010-08-05 11:45:00,43.45,43.46,43.43,43.46,21700.0,23.3327,23.3381,23.322,23.3381,21700.0
2010-08-05 11:50:00,43.46,43.48,43.44,43.45,19100.0,23.3381,23.3488,23.3274,23.3327,19100.0
2010-08-05 11:55:00,43.45,43.45,43.38,43.39,13900.0,23.3327,23.3327,23.2951,23.3005,13900.0
2010-08-05 12:00:00,43.39,43.43,43.37,43.4,29700.0,23.3005,23.322,23.2898,23.3059,29700.0
2010-08-05 12:05:00,43.39,43.41,43.38,43.4,10300.0,23.3005,23.3113,23.2951,23.3059,10300.0
2010-08-05 12:10:00,43.4,43.44,43.39,43.44,10600.0,23.3059,23.3274,23.3005,23.3274,10600.0
2010-08-05 12:15:00,43.44,43.46,43.44,43.44,15100.0,23.3274,23.3381,23.3274,23.3274,15100.0
2010-08-05 12:20:00,43.44,43.44,43.39,43.4,11000.0,23.3274,23.3274,23.3005,23.3059,11000.0
2010-08-05 12:25:00,43.4,43.41,43.39,43.4,16300.0,23.3059,23.3113,23.3005,23.3059,16300.0
2010-08-05 12:30:00,43.4,43.41,43.37,43.4,18200.0,23.3059,23.3113,23.2898,23.3059,18200.0
2010-08-05 12:35:00,43.4,43.41,43.38,43.39,16400.0,23.3059,23.3113,23.2951,23.3005,16400.0
2010-08-05 12:40:00,43.4,43.4,43.38,43.38,9800.0,23.3059,23.3059,23.2951,23.2951,9800.0
2010-08-05 12:45:00,43.39,43.4,43.39,43.4,7700.0,23.3005,23.3059,23.3005,23.3059,7700.0
2010-08-05 12:50:00,43.4,43.41,43.35,43.36,19800.0,23.3059,23.3113,23.279,23.2844,19800.0
2010-08-05 12:55:00,43.35,43.38,43.35,43.36,14900.0,23.279,23.2951,23.279,23.2844,14900.0
2010-08-05 13:00:00,43.37,43.4,43.36,43.36,10800.0,23.2898,23.3059,23.2844,23.2844,10800.0
2010-08-05 13:05:00,43.35,43.37,43.29,43.3,42700.0,23.279,23.2898,23.2468,23.2522,42700.0
2010-08-05 13:10:00,43.3,43.3,43.29,43.3,30200.0,23.2522,23.2522,23.2468,23.2522,30200.0
2010-08-05 13:15:00,43.29,43.31,43.26,43.3,17000.0,23.2468,23.2576,23.2307,23.2522,17000.0
2010-08-05 13:20:00,43.3,43.33,43.29,43.33,22500.0,23.2522,23.2683,23.2468,23.2683,22500.0
2010-08-05 13:25:00,43.33,43.36,43.32,43.33,26900.0,23.2683,23.2844,23.2629,23.2683,26900.0
2010-08-05 13:30:00,43.33,43.37,43.32,43.35,11300.0,23.2683,23.2898,23.2629,23.279,11300.0
2010-08-05 13:35:00,43.35,43.37,43.35,43.35,5300.0,23.279,23.2898,23.279,23.279,5300.0
2010-08-05 13:40:00,43.36,43.4,43.36,43.38,18200.0,23.2844,23.3059,23.2844,23.2951,18200.0
2010-08-05 13:45:00,43.38,43.4,43.33,43.34,10000.0,23.2951,23.3059,23.2683,23.2737,10000.0
2010-08-05 13:50:00,43.35,43.37,43.34,43.37,15300.0,23.279,23.2898,23.2737,23.2898,15300.0
2010-08-05 13:55:00,43.38,43.47,43.38,43.41,22600.0,23.2951,23.3435,23.2951,23.3113,22600.0
2010-08-05 14:00:00,43.42,43.42,43.35,43.36,17500.0,23.3166,23.3166,23.279,23.2844,17500.0
2010-08-05 14:05:00,43.36,43.37,43.34,43.35,5900.0,23.2844,23.2898,23.2737,23.279,5900.0
2010-08-05 14:10:00,43.36,43.36,43.34,43.34,7300.0,23.2844,23.2844,23.2737,23.2737,7300.0
2010-08-05 14:15:00,43.35,43.36,43.32,43.33,19100.0,23.279,23.2844,23.2629,23.2683,19100.0
2010-08-05 14:20:00,43.33,43.35,43.32,43.34,11700.0,23.2683,23.279,23.2629,23.2737,11700.0
2010-08-05 14:25:00,43.33,43.37,43.33,43.35,13100.0,23.2683,23.2898,23.2683,23.279,13100.0
2010-08-05 14:30:00,43.34,43.34,43.32,43.32,7800.0,23.2737,23.2737,23.2629,23.2629,7800.0
2010-08-05 14:35:00,43.33,43.35,43.31,43.31,15400.0,23.2683,23.279,23.2576,23.2576,15400.0
2010-08-05 14:40:00,43.31,43.41,43.31,43.38,26500.0,23.2576,23.3113,23.2576,23.2951,26500.0
2010-08-05 14:45:00,43.38,43.38,43.31,43.33,36600.0,23.2951,23.2951,23.2576,23.2683,36600.0
2010-08-05 14:50:00,43.34,43.36,43.32,43.34,54800.0,23.2737,23.2844,23.2629,23.2737,54800.0
2010-08-05 14:55:00,43.36,43.4,43.34,43.4,12600.0,23.2844,23.3059,23.2737,23.3059,12600.0
2010-08-05 15:00:00,43.4,43.41,43.39,43.4,20700.0,23.3059,23.3113,23.3005,23.3059,20700.0
2010-08-05 15:05:00,43.4,43.41,43.38,43.4,23400.0,23.3059,23.3113,23.2951,23.3059,23400.0
2010-08-05 15:10:00,43.4,43.46,43.4,43.43,23300.0,23.3059,23.3381,23.3059,23.322,23300.0
2010-08-05 15:15:00,43.43,43.43,43.37,43.41,21700.0,23.322,23.322,23.2898,23.3113,21700.0
2010-08-05 15:20:00,43.42,43.46,43.41,43.45,15500.0,23.3166,23.3381,23.3113,23.3327,15500.0
2010-08-05 15:25:00,43.44,43.46,43.42,43.46,25000.0,23.3274,23.3381,23.3166,23.3381,25000.0
2010-08-05 15:30:00,43.46,43.46,43.4,43.4,47700.0,23.3381,23.3381,23.3059,23.3059,47700.0
2010-08-05 15:35:00,43.4,43.48,43.4,43.47,48400.0,23.3059,23.3488,23.3059,23.3435,48400.0
2010-08-05 15:40:00,43.46,43.47,43.43,43.46,32000.0,23.3381,23.3435,23.322,23.3381,32000.0
2010-08-05 15:45:00,43.46,43.5,43.46,43.5,48200.0,23.3381,23.3596,23.3381,23.3596,48200.0
2010-08-05 15:50:00,43.49,43.54,43.49,43.53,46300.0,23.3542,23.3811,23.3542,23.3757,46300.0
2010-08-05 15:55:00,43.53,43.55,43.5,43.53,134000.0,23.3757,23.3864,23.3596,23.3757,134000.0
2010-08-06 09:30:00,43.26,43.42,43.09,43.42,39800.0,23.2307,23.3166,23.1394,23.3166,39800.0
2010-08-06 09:35:00,43.42,43.44,43.32,43.36,42000.0,23.3166,23.3274,23.2629,23.2844,42000.0
2010-08-06 09:40:00,43.37,43.52,43.37,43.52,32100.0,23.2898,23.3703,23.2898,23.3703,32100.0
2010-08-06 09:45:00,43.53,43.57,43.48,43.52,70000.0,23.3757,23.3972,23.3488,23.3703,70000.0
2010-08-06 09:50:00,43.52,43.54,43.49,43.5,40500.0,23.3703,23.3811,23.3542,23.3596,40500.0
2010-08-06 09:55:00,43.5,43.61,43.5,43.55,33200.0,23.3596,23.4187,23.3596,23.3864,33200.0
2010-08-06 10:00:00,43.56,43.57,43.46,43.48,38900.0,23.3918,23.3972,23.3381,23.3488,38900.0
2010-08-06 10:05:00,43.48,43.54,43.46,43.51,30900.0,23.3488,23.3811,23.3381,23.365,30900.0
2010-08-06 10:10:00,43.51,43.51,43.46,43.46,25900.0,23.365,23.365,23.3381,23.3381,25900.0
2010-08-06 10:15:00,43.46,43.5,43.43,43.5,22000.0,23.3381,23.3596,23.322,23.3596,22000.0
2010-08-06 10:20:00,43.5,43.54,43.43,43.43,35200.0,23.3596,23.3811,23.322,23.322,35200.0
2010-08-06 10:25:00,43.44,43.52,43.43,43.51,22700.0,23.3274,23.3703,23.322,23.365,22700.0
2010-08-06 10:30:00,43.51,43.53,43.49,43.53,20400.0,23.365,23.3757,23.3542,23.3757,20400.0
2010-08-06 10:35:00,43.52,43.55,43.49,43.54,21600.0,23.3703,23.3864,23.3542,23.3811,21600.0
2010-08-06 10:40:00,43.52,43.53,43.36,43.4,80500.0,23.3703,23.3757,23.2844,23.3059,80500.0
2010-08-06 10:45:00,43.39,43.39,43.22,43.23,36900.0,23.3005,23.3005,23.2092,23.2146,36900.0
2010-08-06 10:50:00,43.23,43.23,43.19,43.21,27300.0,23.2146,23.2146,23.1931,23.2039,27300.0
2010-08-06 10:55:00,43.21,43.22,43.06,43.14,48000.0,23.2039,23.2092,23.1233,23.1663,48000.0
2010-08-06 11:00:00,43.13,43.13,43.01,43.04,25600.0,23.1609,23.1609,23.0965,23.1126,25600.0
2010-08-06 11:05:00,43.04,43.05,42.99,43.04,50700.0,23.1126,23.1179,23.0857,23.1126,50700.0
2010-08-06 11:10:00,43.04,43.07,43.03,43.07,19100.0,23.1126,23.1287,23.1072,23.1287,19100.0
2010-08-06 11:15:00,43.07,43.13,43.06,43.1,17900.0,23.1287,23.1609,23.1233,23.1448,17900.0
2010-08-06 11:20:00,43.1,43.1,43.03,43.06,17500.0,23.1448,23.1448,23.1072,23.1233,17500.0
2010-08-06 11:25:00,43.06,43.15,43.06,43.15,16300.0,23.1233,23.1716,23.1233,23.1716,16300.0
2010-08-06 11:30:00,43.15,43.15,43.1,43.1,24800.0,23.1716,23.1716,23.1448,23.1448,24800.0
2010-08-06 11:35:00,43.09,43.13,43.09,43.09,19300.0,23.1394,23.1609,23.1394,23.1394,19300.0
2010-08-06 11:40:00,43.1,43.18,43.08,43.1,32000.0,23.1448,23.1877,23.134,23.1448,32000.0
2010-08-06 11:45:00,43.1,43.17,43.08,43.17,22500.0,23.1448,23.1824,23.134,23.1824,22500.0
2010-08-06 11:50:00,43.17,43.2,43.14,43.2,25900.0,23.1824,23.1985,23.1663,23.1985,25900.0
2010-08-06 11:55:00,43.2,43.2,43.12,43.13,27200.0,23.1985,23.1985,23.1555,23.1609,27200.0
2010-08-06 12:00:00,43.13,43.18,43.12,43.17,16200.0,23.1609,23.1877,23.1555,23.1824,16200.0
2010-08-06 12:05:00,43.17,43.24,43.16,43.24,11300.0,23.1824,23.22,23.177,23.22,11300.0
2010-08-06 12:10:00,43.25,43.28,43.23,43.28,11300.0,23.2253,23.2414,23.2146,23.2414,11300.0
2010-08-06 12:15:00,43.28,43.33,43.28,43.32,24900.0,23.2414,23.2683,23.2414,23.2629,24900.0
2010-08-06 12:20:00,43.32,43.33,43.29,43.3,17000.0,23.2629,23.2683,23.2468,23.2522,17000.0
2010-08-06 12:25:00,43.29,43.32,43.26,43.31,25500.0,23.2468,23.2629,23.2307,23.2576,25500.0
2010-08-06 12:30:00,43.31,43.33,43.29,43.33,11700.0,23.2576,23.2683,23.2468,23.2683,11700.0
2010-08-06 12:35:00,43.32,43.33,43.3,43.31,22000.0,23.2629,23.2683,23.2522,23.2576,22000.0
2010-08-06 12:40:00,43.31,43.32,43.29,43.3,19000.0,23.2576,23.2629,23.2468,23.2522,19000.0
2010-08-06 12:45:00,43.3,43.33,43.3,43.33,15100.0,23.2522,23.2683,23.2522,23.2683,15100.0
2010-08-06 12:50:00,43.33,43.33,43.31,43.31,9900.0,23.2683,23.2683,23.2576,23.2576,9900.0
2010-08-06 12:55:00,43.31,43.33,43.24,43.32,28600.0,23.2576,23.2683,23.22,23.2629,28600.0
2010-08-06 13:00:00,43.32,43.32,43.26,43.27,19200.0,23.2629,23.2629,23.2307,23.2361,19200.0
2010-08-06 13:05:00,43.27,43.3,43.24,43.27,83500.0,23.2361,23.2522,23.22,23.2361,83500.0
2010-08-06 13:10:00,43.26,43.3,43.26,43.28,11700.0,23.2307,23.2522,23.2307,23.2414,11700.0
2010-08-06 13:15:00,43.28,43.28,43.23,43.25,12800.0,23.2414,23.2414,23.2146,23.2253,12800.0
2010-08-06 13:20:00,43.25,43.3,43.25,43.26,17300.0,23.2253,23.2522,23.2253,23.2307,17300.0
2010-08-06 13:25:00,43.25,43.25,43.2,43.24,44000.0,23.2253,23.2253,23.1985,23.22,44000.0
2010-08-06 13:30:00,43.25,43.26,43.22,43.24,19000.0,23.2253,23.2307,23.2092,23.22,19000.0
2010-08-06 13:35:00,43.23,43.34,43.23,43.3,19100.0,23.2146,23.2737,23.2146,23.2522,19100.0
2010-08-06 13:40:00,43.31,43.35,43.31,43.35,17500.0,23.2576,23.279,23.2576,23.279,17500.0
2010-08-06 13:45:00,43.35,43.41,43.35,43.38,37600.0,23.279,23.3113,23.279,23.2951,37600.0
2010-08-06 13:50:00,43.37,43.38,43.35,43.36,13800.0,23.2898,23.2951,23.279,23.2844,13800.0
2010-08-06 13:55:00,43.36,43.37,43.34,43.35,8300.0,23.2844,23.2898,23.2737,23.279,8300.0
2010-08-06 14:00:00,43.35,43.39,43.31,43.38,22400.0,23.279,23.3005,23.2576,23.2951,22400.0
2010-08-06 14:05:00,43.39,43.42,43.38,43.42,6400.0,23.3005,23.3166,23.2951,23.3166,6400.0
2010-08-06 14:10:00,43.41,43.42,43.38,43.42,12600.0,23.3113,23.3166,23.2951,23.3166,12600.0
2010-08-06 14:15:00,43.41,43.41,43.35,43.36,28300.0,23.3113,23.3113,23.279,23.2844,28300.0
2010-08-06 14:20:00,43.37,43.37,43.32,43.33,15800.0,23.2898,23.2898,23.2629,23.2683,15800.0
2010-08-06 14:25:00,43.34,43.41,43.33,43.41,14600.0,23.2737,23.3113,23.2683,23.3113,14600.0
2010-08-06 14:30:00,43.4,43.41,43.36,43.36,25300.0,23.3059,23.3113,23.2844,23.2844,25300.0
2010-08-06 14:35:00,43.36,43.36,43.34,43.36,29300.0,23.2844,23.2844,23.2737,23.2844,29300.0
2010-08-06 14:40:00,43.35,43.39,43.35,43.38,18100.0,23.279,23.3005,23.279,23.2951,18100.0
2010-08-06 14:45:00,43.38,43.52,43.37,43.5,110700.0,23.2951,23.3703,23.2898,23.3596,110700.0
2010-08-06 14:50:00,43.5,43.6,43.49,43.53,44000.0,23.3596,23.4133,23.3542,23.3757,44000.0
2010-08-06 14:55:00,43.53,43.61,43.53,43.59,54600.0,23.3757,23.4187,23.3757,23.4079,54600.0
2010-08-06 15:00:00,43.6,43.65,43.56,43.58,77400.0,23.4133,23.4401,23.3918,23.4025,77400.0
2010-08-06 15:05:00,43.57,43.63,43.53,43.56,40100.0,23.3972,23.4294,23.3757,23.3918,40100.0
2010-08-06 15:10:00,43.57,43.58,43.49,43.52,56900.0,23.3972,23.4025,23.3542,23.3703,56900.0
2010-08-06 15:15:00,43.52,43.56,43.49,43.55,28600.0,23.3703,23.3918,23.3542,23.3864,28600.0
2010-08-06 15:20:00,43.55,43.58,43.5,43.52,35600.0,23.3864,23.4025,23.3596,23.3703,35600.0
2010-08-06 15:25:00,43.53,43.62,43.51,43.52,36400.0,23.3757,23.424,23.365,23.3703,36400.0
2010-08-06 15:30:00,43.52,43.54,43.49,43.53,28900.0,23.3703,23.3811,23.3542,23.3757,28900.0
2010-08-06 15:35:00,43.55,43.6,43.53,43.59,34300.0,23.3864,23.4133,23.3757,23.4079,34300.0
2010-08-06 15:40:00,43.59,43.62,43.56,43.57,41500.0,23.4079,23.424,23.3918,23.3972,41500.0
2010-08-06 15:45:00,43.57,43.61,43.53,43.58,46200.0,23.3972,23.4187,23.3757,23.4025,46200.0
2010-08-06 15:50:00,43.58,43.62,43.54,43.58,77700.0,23.4025,23.424,23.3811,23.4025,77700.0
2010-08-06 15:55:00,43.59,43.68,43.59,43.64,116700.0,23.4079,23.4562,23.4079,23.4348,116700.0
2010-08-09 09:30:00,43.81,43.9,43.81,43.85,27400.0,23.5261,23.5744,23.5261,23.5475,27400.0
2010-08-09 09:35:00,43.87,43.87,43.74,43.77,55700.0,23.5583,23.5583,23.4885,23.5046,55700.0
2010-08-09 09:40:00,43.77,43.78,43.71,43.75,34000.0,23.5046,23.5099,23.4724,23.4938,34000.0
2010-08-09 09:45:00,43.74,43.81,43.73,43.79,16300.0,23.4885,23.5261,23.4831,23.5153,16300.0
2010-08-09 09:50:00,43.79,43.79,43.72,43.73,43100.0,23.5153,23.5153,23.4777,23.4831,43100.0
2010-08-09 09:55:00,43.73,43.73,43.67,43.67,35800.0,23.4831,23.4831,23.4509,23.4509,35800.0
2010-08-09 10:00:00,43.68,43.71,43.67,43.7,27600.0,23.4562,23.4724,23.4509,23.467,27600.0
2010-08-09 10:05:00,43.7,43.74,43.69,43.73,15500.0,23.467,23.4885,23.4616,23.4831,15500.0
2010-08-09 10:10:00,43.74,43.76,43.72,43.72,40900.0,23.4885,23.4992,23.4777,23.4777,40900.0
2010-08-09 10:15:00,43.71,43.71,43.68,43.68,21500.0,23.4724,23.4724,23.4562,23.4562,21500.0
2010-08-09 10:20:00,43.69,43.75,43.69,43.71,49900.0,23.4616,23.4938,23.4616,23.4724,49900.0
2010-08-09 10:25:00,43.72,43.73,43.7,43.7,22500.0,23.4777,23.4831,23.467,23.467,22500.0
2010-08-09 10:30:00,43.7,43.7,43.67,43.69,51800.0,23.467,23.467,23.4509,23.4616,51800.0
2010-08-09 10:35:00,43.68,43.75,43.68,43.75,34400.0,23.4562,23.4938,23.4562,23.4938,34400.0
2010-08-09 10:40:00,43.75,43.79,43.74,43.77,27200.0,23.4938,23.5153,23.4885,23.5046,27200.0
2010-08-09 10:45:00,43.78,43.78,43.76,43.77,12500.0,23.5099,23.5099,23.4992,23.5046,12500.0
2010-08-09 10:50:00,43.78,43.81,43.78,43.79,23000.0,23.5099,23.5261,23.5099,23.5153,23000.0
2010-08-09 10:55:00,43.79,43.9,43.78,43.89,30100.0,23.5153,23.5744,23.5099,23.569,30100.0
2010-08-09 11:00:00,43.89,43.9,43.88,43.89,12800.0,23.569,23.5744,23.5636,23.569,12800.0
2010-08-09 11:05:00,43.89,43.9,43.88,43.89,10900.0,23.569,23.5744,23.5636,23.569,10900.0
2010-08-09 11:10:00,43.9,43.92,43.87,43.89,24800.0,23.5744,23.5851,23.5583,23.569,24800.0
2010-08-09 11:15:00,43.89,43.91,43.87,43.91,26800.0,23.569,23.5798,23.5583,23.5798,26800.0
2010-08-09 11:20:00,43.91,43.94,43.9,43.94,17100.0,23.5798,23.5959,23.5744,23.5959,17100.0
2010-08-09 11:25:00,43.94,43.94,43.91,43.92,25300.0,23.5959,23.5959,23.5798,23.5851,25300.0
2010-08-09 11:30:00,43.92,43.98,43.92,43.98,18800.0,23.5851,23.6173,23.5851,23.6173,18800.0
2010-08-09 11:35:00,43.99,44.0,43.97,43.98,17700.0,23.6227,23.6281,23.612,23.6173,17700.0
2010-08-09 11:40:00,43.99,44.0,43.98,43.99,13000.0,23.6227,23.6281,23.6173,23.6227,13000.0
2010-08-09 11:45:00,43.99,43.99,43.98,43.99,10900.0,23.6227,23.6227,23.6173,23.6227,10900.0
2010-08-09 11:50:00,43.99,44.0,43.96,43.96,19400.0,23.6227,23.6281,23.6066,23.6066,19400.0
2010-08-09 11:55:00,43.97,43.97,43.93,43.95,13100.0,23.612,23.612,23.5905,23.6012,13100.0
2010-08-09 12:00:00,43.96,43.98,43.96,43.98,12300.0,23.6066,23.6173,23.6066,23.6173,12300.0
2010-08-09 12:05:00,43.97,44.0,43.97,44.0,8500.0,23.612,23.6281,23.612,23.6281,8500.0
2010-08-09 12:10:00,44.0,44.05,43.99,44.05,21400.0,23.6281,23.6549,23.6227,23.6549,21400.0
2010-08-09 12:15:00,44.05,44.06,44.04,44.05,22500.0,23.6549,23.6603,23.6496,23.6549,22500.0
2010-08-09 12:20:00,44.05,44.06,44.03,44.05,11200.0,23.6549,23.6603,23.6442,23.6549,11200.0
2010-08-09 12:25:00,44.05,44.08,44.05,44.07,16000.0,23.6549,23.671,23.6549,23.6657,16000.0
2010-08-09 12:30:00,44.06,44.06,44.03,44.04,17600.0,23.6603,23.6603,23.6442,23.6496,17600.0
2010-08-09 12:35:00,44.04,44.08,44.03,44.08,18400.0,23.6496,23.671,23.6442,23.671,18400.0
2010-08-09 12:40:00,44.07,44.09,44.03,44.07,23800.0,23.6657,23.6764,23.6442,23.6657,23800.0
2010-08-09 12:45:00,44.07,44.07,44.03,44.04,17500.0,23.6657,23.6657,23.6442,23.6496,17500.0
2010-08-09 12:50:00,44.05,44.05,44.03,44.04,4100.0,23.6549,23.6549,23.6442,23.6496,4100.0
2010-08-09 12:55:00,44.05,44.05,44.0,44.0,5200.0,23.6549,23.6549,23.6281,23.6281,5200.0
2010-08-09 13:00:00,43.99,44.01,43.99,44.0,13200.0,23.6227,23.6335,23.6227,23.6281,13200.0
2010-08-09 13:05:00,43.99,43.99,43.96,43.96,12300.0,23.6227,23.6227,23.6066,23.6066,12300.0
2010-08-09 13:10:00,43.96,43.98,43.95,43.97,16500.0,23.6066,23.6173,23.6012,23.612,16500.0
2010-08-09 13:15:00,43.98,43.99,43.97,43.98,15200.0,23.6173,23.6227,23.612,23.6173,15200.0
2010-08-09 13:20:00,43.98,43.98,43.94,43.94,14500.0,23.6173,23.6173,23.5959,23.5959,14500.0
2010-08-09 13:25:00,43.94,43.95,43.92,43.93,7400.0,23.5959,23.6012,23.5851,23.5905,7400.0
2010-08-09 13:30:00,43.92,43.92,43.89,43.89,20900.0,23.5851,23.5851,23.569,23.569,20900.0
2010-08-09 13:35:00,43.89,43.94,43.89,43.91,29600.0,23.569,23.5959,23.569,23.5798,29600.0
2010-08-09 13:40:00,43.9,43.91,43.89,43.9,11500.0,23.5744,23.5798,23.569,23.5744,11500.0
2010-08-09 13:45:00,43.91,43.95,43.91,43.91,13100.0,23.5798,23.6012,23.5798,23.5798,13100.0
2010-08-09 13:50:00,43.91,43.93,43.9,43.93,7100.0,23.5798,23.5905,23.5744,23.5905,7100.0
2010-08-09 13:55:00,43.92,43.93,43.9,43.9,8900.0,23.5851,23.5905,23.5744,23.5744,8900.0
2010-08-09 14:00:00,43.91,43.92,43.87,43.87,12500.0,23.5798,23.5851,23.5583,23.5583,12500.0
2010-08-09 14:05:00,43.88,43.9,43.88,43.88,10000.0,23.5636,23.5744,23.5636,23.5636,10000.0
2010-08-09 14:10:00,43.89,43.91,43.89,43.91,9000.0,23.569,23.5798,23.569,23.5798,9000.0
2010-08-09 14:15:00,43.92,43.92,43.91,43.91,14400.0,23.5851,23.5851,23.5798,23.5798,14400.0
2010-08-09 14:20:00,43.91,43.91,43.88,43.9,13100.0,23.5798,23.5798,23.5636,23.5744,13100.0
2010-08-09 14:25:00,43.9,43.91,43.88,43.88,10400.0,23.5744,23.5798,23.5636,23.5636,10400.0
2010-08-09 14:30:00,43.88,43.99,43.88,43.98,30800.0,23.5636,23.6227,23.5636,23.6173,30800.0
2010-08-09 14:35:00,43.99,44.0,43.99,43.99,13000.0,23.6227,23.6281,23.6227,23.6227,13000.0
2010-08-09 14:40:00,44.0,44.07,43.99,44.04,38700.0,23.6281,23.6657,23.6227,23.6496,38700.0
2010-08-09 14:45:00,44.04,44.05,44.02,44.04,12900.0,23.6496,23.6549,23.6388,23.6496,12900.0
2010-08-09 14:50:00,44.03,44.04,43.99,44.0,8500.0,23.6442,23.6496,23.6227,23.6281,8500.0
2010-08-09 14:55:00,44.01,44.02,44.01,44.01,4800.0,23.6335,23.6388,23.6335,23.6335,4800.0
2010-08-09 15:00:00,44.02,44.02,44.0,44.0,11300.0,23.6388,23.6388,23.6281,23.6281,11300.0
2010-08-09 15:05:00,44.0,44.01,43.98,43.99,32900.0,23.6281,23.6335,23.6173,23.6227,32900.0
2010-08-09 15:10:00,43.98,43.99,43.94,43.95,18400.0,23.6173,23.6227,23.5959,23.6012,18400.0
2010-08-09 15:15:00,43.94,43.95,43.94,43.94,19800.0,23.5959,23.6012,23.5959,23.5959,19800.0
2010-08-09 15:20:00,43.94,43.94,43.93,43.94,15900.0,23.5959,23.5959,23.5905,23.5959,15900.0
2010-08-09 15:25:00,43.94,43.95,43.93,43.94,14700.0,23.5959,23.6012,23.5905,23.5959,14700.0
2010-08-09 15:30:00,43.94,43.99,43.94,43.98,46500.0,23.5959,23.6227,23.5959,23.6173,46500.0
2010-08-09 15:35:00,43.98,44.0,43.98,43.99,14200.0,23.6173,23.6281,23.6173,23.6227,14200.0
2010-08-09 15:40:00,43.99,44.04,43.99,43.99,53000.0,23.6227,23.6496,23.6227,23.6227,53000.0
2010-08-09 15:45:00,44.0,44.05,44.0,44.04,64100.0,23.6281,23.6549,23.6281,23.6496,64100.0
2010-08-09 15:50:00,44.05,44.05,43.97,44.0,45000.0,23.6549,23.6549,23.612,23.6281,45000.0
2010-08-09 15:55:00,44.01,44.03,43.99,44.01,112800.0,23.6335,23.6442,23.6227,23.6335,112800.0
2010-08-10 09:30:00,43.57,43.75,43.53,43.68,35600.0,23.3972,23.4938,23.3757,23.4562,35600.0
2010-08-10 09:35:00,43.68,43.69,43.53,43.59,33900.0,23.4562,23.4616,23.3757,23.4079,33900.0
2010-08-10 09:40:00,43.57,43.65,43.56,43.63,33200.0,23.3972,23.4401,23.3918,23.4294,33200.0
2010-08-10 09:45:00,43.64,43.65,43.52,43.57,31100.0,23.4348,23.4401,23.3703,23.3972,31100.0
2010-08-10 09:50:00,43.56,43.57,43.51,43.56,29400.0,23.3918,23.3972,23.365,23.3918,29400.0
2010-08-10 09:55:00,43.57,43.57,43.53,43.54,21800.0,23.3972,23.3972,23.3757,23.3811,21800.0
2010-08-10 10:00:00,43.54,43.58,43.48,43.49,39800.0,23.3811,23.4025,23.3488,23.3542,39800.0
2010-08-10 10:05:00,43.49,43.62,43.46,43.62,24100.0,23.3542,23.424,23.3381,23.424,24100.0
2010-08-10 10:10:00,43.62,43.69,43.61,43.67,23100.0,23.424,23.4616,23.4187,23.4509,23100.0
2010-08-10 10:15:00,43.68,43.74,43.68,43.74,19400.0,23.4562,23.4885,23.4562,23.4885,19400.0
2010-08-10 10:20:00,43.74,43.75,43.64,43.68,63600.0,23.4885,23.4938,23.4348,23.4562,63600.0
2010-08-10 10:25:00,43.68,43.71,43.65,43.66,35400.0,23.4562,23.4724,23.4401,23.4455,35400.0
2010-08-10 10:30:00,43.65,43.72,43.65,43.68,20700.0,23.4401,23.4777,23.4401,23.4562,20700.0
2010-08-10 10:35:00,43.68,43.79,43.68,43.76,27600.0,23.4562,23.5153,23.4562,23.4992,27600.0
2010-08-10 10:40:00,43.76,43.81,43.76,43.78,20100.0,23.4992,23.5261,23.4992,23.5099,20100.0
2010-08-10 10:45:00,43.77,43.79,43.74,43.77,27300.0,23.5046,23.5153,23.4885,23.5046,27300.0
2010-08-10 10:50:00,43.77,43.81,43.73,43.79,96100.0,23.5046,23.5261,23.4831,23.5153,96100.0
2010-08-10 10:55:00,43.79,43.8,43.78,43.8,17800.0,23.5153,23.5207,23.5099,23.5207,17800.0
2010-08-10 11:00:00,43.8,43.97,43.8,43.95,40800.0,23.5207,23.612,23.5207,23.6012,40800.0
2010-08-10 11:05:00,43.96,44.02,43.95,43.99,17900.0,23.6066,23.6388,23.6012,23.6227,17900.0
2010-08-10 11:10:00,43.99,44.02,43.98,43.99,21400.0,23.6227,23.6388,23.6173,23.6227,21400.0
2010-08-10 11:15:00,43.99,44.01,43.99,44.0,15900.0,23.6227,23.6335,23.6227,23.6281,15900.0
2010-08-10 11:20:00,44.0,44.06,44.0,44.05,35500.0,23.6281,23.6603,23.6281,23.6549,35500.0
2010-08-10 11:25:00,44.04,44.05,44.03,44.05,17200.0,23.6496,23.6549,23.6442,23.6549,17200.0
2010-08-10 11:30:00,44.05,44.12,44.05,44.1,20500.0,23.6549,23.6925,23.6549,23.6818,20500.0
2010-08-10 11:35:00,44.1,44.12,44.1,44.1,24400.0,23.6818,23.6925,23.6818,23.6818,24400.0
2010-08-10 11:40:00,44.11,44.11,44.06,44.09,18000.0,23.6872,23.6872,23.6603,23.6764,18000.0
2010-08-10 11:45:00,44.1,44.13,44.09,44.12,21200.0,23.6818,23.6979,23.6764,23.6925,21200.0
2010-08-10 11:50:00,44.12,44.12,44.11,44.11,11000.0,23.6925,23.6925,23.6872,23.6872,11000.0
2010-08-10 11:55:00,44.12,44.12,44.06,44.08,24900.0,23.6925,23.6925,23.6603,23.671,24900.0
2010-08-10 12:00:00,44.08,44.13,44.07,44.11,21900.0,23.671,23.6979,23.6657,23.6872,21900.0
2010-08-10 12:05:00,44.1,44.11,44.05,44.09,17000.0,23.6818,23.6872,23.6549,23.6764,17000.0
2010-08-10 12:10:00,44.09,44.2,44.09,44.2,17200.0,23.6764,23.7355,23.6764,23.7355,17200.0
2010-08-10 12:15:00,44.2,44.2,44.18,44.2,14300.0,23.7355,23.7355,23.7247,23.7355,14300.0
2010-08-10 12:20:00,44.2,44.21,44.18,44.2,20000.0,23.7355,23.7409,23.7247,23.7355,20000.0
2010-08-10 12:25:00,44.21,44.24,44.2,44.24,10700.0,23.7409,23.757,23.7355,23.757,10700.0
2010-08-10 12:30:00,44.25,44.25,44.24,44.25,11100.0,23.7623,23.7623,23.757,23.7623,11100.0
2010-08-10 12:35:00,44.25,44.25,44.24,44.25,13400.0,23.7623,23.7623,23.757,23.7623,13400.0
2010-08-10 12:40:00,44.24,44.25,44.24,44.24,5900.0,23.757,23.7623,23.757,23.757,5900.0
2010-08-10 12:45:00,44.24,44.24,44.21,44.21,20900.0,23.757,23.757,23.7409,23.7409,20900.0
2010-08-10 12:50:00,44.22,44.24,44.22,44.23,80300.0,23.7462,23.757,23.7462,23.7516,80300.0
2010-08-10 12:55:00,44.23,44.24,44.21,44.24,51500.0,23.7516,23.757,23.7409,23.757,51500.0
2010-08-10 13:00:00,44.24,44.25,44.21,44.23,71100.0,23.757,23.7623,23.7409,23.7516,71100.0
2010-08-10 13:05:00,44.23,44.23,44.2,44.21,13900.0,23.7516,23.7516,23.7355,23.7409,13900.0
2010-08-10 13:10:00,44.2,44.22,44.19,44.22,10200.0,23.7355,23.7462,23.7301,23.7462,10200.0
2010-08-10 13:15:00,44.22,44.24,44.15,44.17,67800.0,23.7462,23.757,23.7086,23.7194,67800.0
2010-08-10 13:20:00,44.17,44.18,44.11,44.12,30800.0,23.7194,23.7247,23.6872,23.6925,30800.0
2010-08-10 13:25:00,44.13,44.14,44.12,44.12,4300.0,23.6979,23.7033,23.6925,23.6925,4300.0
2010-08-10 13:30:00,44.13,44.17,44.11,44.17,52100.0,23.6979,23.7194,23.6872,23.7194,52100.0
2010-08-10 13:35:00,44.18,44.2,44.17,44.17,82100.0,23.7247,23.7355,23.7194,23.7194,82100.0
2010-08-10 13:40:00,44.17,44.27,44.17,44.24,27500.0,23.7194,23.7731,23.7194,23.757,27500.0
2010-08-10 13:45:00,44.23,44.24,44.21,44.21,13900.0,23.7516,23.757,23.7409,23.7409,13900.0
2010-08-10 13:50:00,44.22,44.22,44.2,44.2,8900.0,23.7462,23.7462,23.7355,23.7355,8900.0
2010-08-10 13:55:00,44.2,44.2,44.15,44.19,68100.0,23.7355,23.7355,23.7086,23.7301,68100.0
2010-08-10 14:00:00,44.2,44.23,44.19,44.23,21600.0,23.7355,23.7516,23.7301,23.7516,21600.0
2010-08-10 14:05:00,44.23,44.25,44.2,44.24,38500.0,23.7516,23.7623,23.7355,23.757,38500.0
2010-08-10 14:10:00,44.24,44.26,44.16,44.25,44700.0,23.757,23.7677,23.714,23.7623,44700.0
2010-08-10 14:15:00,44.27,44.52,44.19,44.4,125300.0,23.7731,23.9073,23.7301,23.8429,125300.0
2010-08-10 14:20:00,44.39,44.46,44.25,44.29,116100.0,23.8375,23.8751,23.7623,23.7838,116100.0
2010-08-10 14:25:00,44.3,44.43,44.22,44.43,86600.0,23.7892,23.859,23.7462,23.859,86600.0
2010-08-10 14:30:00,44.43,44.55,44.43,44.49,91300.0,23.859,23.9234,23.859,23.8912,91300.0
2010-08-10 14:35:00,44.49,44.52,44.4,44.46,34800.0,23.8912,23.9073,23.8429,23.8751,34800.0
2010-08-10 14:40:00,44.46,44.57,44.46,44.51,52300.0,23.8751,23.9342,23.8751,23.902,52300.0
2010-08-10 14:45:00,44.53,44.53,44.45,44.48,37400.0,23.9127,23.9127,23.8697,23.8858,37400.0
2010-08-10 14:50:00,44.48,44.48,44.38,44.39,35700.0,23.8858,23.8858,23.8321,23.8375,35700.0
2010-08-10 14:55:00,44.39,44.41,44.33,44.34,25900.0,23.8375,23.8483,23.8053,23.8107,25900.0
2010-08-10 15:00:00,44.35,44.42,44.32,44.39,48700.0,23.816,23.8536,23.7999,23.8375,48700.0
2010-08-10 15:05:00,44.39,44.4,44.33,44.38,38400.0,23.8375,23.8429,23.8053,23.8321,38400.0
2010-08-10 15:10:00,44.38,44.41,44.23,44.26,38100.0,23.8321,23.8483,23.7516,23.7677,38100.0
2010-08-10 15:15:00,44.26,44.3,44.14,44.17,31700.0,23.7677,23.7892,23.7033,23.7194,31700.0
2010-08-10 15:20:00,44.17,44.24,44.13,44.21,46200.0,23.7194,23.757,23.6979,23.7409,46200.0
2010-08-10 15:25:00,44.2,44.33,44.18,44.31,73900.0,23.7355,23.8053,23.7247,23.7946,73900.0
2010-08-10 15:30:00,44.31,44.34,44.29,44.32,58200.0,23.7946,23.8107,23.7838,23.7999,58200.0
2010-08-10 15:35:00,44.32,44.4,44.26,44.39,57000.0,23.7999,23.8429,23.7677,23.8375,57000.0
2010-08-10 15:40:00,44.39,44.4,44.35,44.36,61000.0,23.8375,23.8429,23.816,23.8214,61000.0
2010-08-10 15:45:00,44.36,44.42,44.32,44.32,97900.0,23.8214,23.8536,23.7999,23.7999,97900.0
2010-08-10 15:50:00,44.32,44.33,44.2,44.22,116600.0,23.7999,23.8053,23.7355,23.7462,116600.0
2010-08-10 15:55:00,44.22,44.24,44.16,44.19,210800.0,23.7462,23.757,23.714,23.7301,210800.0
2010-08-11 09:30:00,43.75,43.78,43.54,43.55,51100.0,23.4938,23.5099,23.3811,23.3864,51100.0
2010-08-11 09:35:00,43.55,43.6,43.51,43.57,50100.0,23.3864,23.4133,23.365,23.3972,50100.0
2010-08-11 09:40:00,43.57,43.59,43.51,43.54,41000.0,23.3972,23.4079,23.365,23.3811,41000.0
2010-08-11 09:45:00,43.54,43.66,43.52,43.64,46500.0,23.3811,23.4455,23.3703,23.4348,46500.0
2010-08-11 09:50:00,43.65,43.7,43.63,43.67,24900.0,23.4401,23.467,23.4294,23.4509,24900.0
2010-08-11 09:55:00,43.67,43.72,43.62,43.71,35000.0,23.4509,23.4777,23.424,23.4724,35000.0
2010-08-11 10:00:00,43.7,43.71,43.63,43.68,52000.0,23.467,23.4724,23.4294,23.4562,52000.0
2010-08-11 10:05:00,43.68,43.71,43.67,43.69,33200.0,23.4562,23.4724,23.4509,23.4616,33200.0
2010-08-11 10:10:00,43.69,43.77,43.69,43.74,47600.0,23.4616,23.5046,23.4616,23.4885,47600.0
2010-08-11 10:15:00,43.74,43.75,43.7,43.7,51500.0,23.4885,23.4938,23.467,23.467,51500.0
2010-08-11 10:20:00,43.7,43.76,43.7,43.76,18300.0,23.467,23.4992,23.467,23.4992,18300.0
2010-08-11 10:25:00,43.76,43.8,43.76,43.76,17800.0,23.4992,23.5207,23.4992,23.4992,17800.0
2010-08-11 10:30:00,43.76,43.81,43.74,43.79,43500.0,23.4992,23.5261,23.4885,23.5153,43500.0
2010-08-11 10:35:00,43.79,43.87,43.78,43.87,31400.0,23.5153,23.5583,23.5099,23.5583,31400.0
2010-08-11 10:40:00,43.87,43.87,43.82,43.82,33600.0,23.5583,23.5583,23.5314,23.5314,33600.0
2010-08-11 10:45:00,43.82,43.84,43.76,43.81,48500.0,23.5314,23.5422,23.4992,23.5261,48500.0
2010-08-11 10:50:00,43.82,43.87,43.78,43.83,102000.0,23.5314,23.5583,23.5099,23.5368,102000.0
2010-08-11 10:55:00,43.82,43.85,43.8,43.84,17700.0,23.5314,23.5475,23.5207,23.5422,17700.0
2010-08-11 11:00:00,43.84,43.85,43.78,43.81,31500.0,23.5422,23.5475,23.5099,23.5261,31500.0
2010-08-11 11:05:00,43.8,43.81,43.78,43.8,22600.0,23.5207,23.5261,23.5099,23.5207,22600.0
2010-08-11 11:10:00,43.8,43.85,43.78,43.78,39900.0,23.5207,23.5475,23.5099,23.5099,39900.0
2010-08-11 11:15:00,43.78,43.81,43.74,43.74,25000.0,23.5099,23.5261,23.4885,23.4885,25000.0
2010-08-11 11:20:00,43.74,43.75,43.68,43.75,30000.0,23.4885,23.4938,23.4562,23.4938,30000.0
2010-08-11 11:25:00,43.75,43.8,43.73,43.76,20100.0,23.4938,23.5207,23.4831,23.4992,20100.0
2010-08-11 11:30:00,43.76,43.76,43.75,43.76,18500.0,23.4992,23.4992,23.4938,23.4992,18500.0
2010-08-11 11:35:00,43.76,43.81,43.76,43.81,14400.0,23.4992,23.5261,23.4992,23.5261,14400.0
2010-08-11 11:40:00,43.82,43.83,43.81,43.82,17200.0,23.5314,23.5368,23.5261,23.5314,17200.0
2010-08-11 11:45:00,43.81,43.81,43.77,43.77,27700.0,23.5261,23.5261,23.5046,23.5046,27700.0
2010-08-11 11:50:00,43.76,43.76,43.73,43.74,48200.0,23.4992,23.4992,23.4831,23.4885,48200.0
2010-08-11 11:55:00,43.73,43.73,43.71,43.72,15700.0,23.4831,23.4831,23.4724,23.4777,15700.0
2010-08-11 12:00:00,43.71,43.72,43.66,43.66,31000.0,23.4724,23.4777,23.4455,23.4455,31000.0
2010-08-11 12:05:00,43.66,43.66,43.65,43.65,7900.0,23.4455,23.4455,23.4401,23.4401,7900.0
2010-08-11 12:10:00,43.66,43.66,43.61,43.63,18600.0,23.4455,23.4455,23.4187,23.4294,18600.0
2010-08-11 12:15:00,43.62,43.62,43.56,43.56,26300.0,23.424,23.424,23.3918,23.3918,26300.0
2010-08-11 12:20:00,43.57,43.64,43.57,43.64,12100.0,23.3972,23.4348,23.3972,23.4348,12100.0
2010-08-11 12:25:00,43.64,43.67,43.63,43.64,8300.0,23.4348,23.4509,23.4294,23.4348,8300.0
2010-08-11 12:30:00,43.64,43.66,43.64,43.64,6000.0,23.4348,23.4455,23.4348,23.4348,6000.0
2010-08-11 12:35:00,43.64,43.68,43.63,43.67,39800.0,23.4348,23.4562,23.4294,23.4509,39800.0
2010-08-11 12:40:00,43.67,43.67,43.61,43.61,35400.0,23.4509,23.4509,23.4187,23.4187,35400.0
2010-08-11 12:45:00,43.62,43.64,43.59,43.62,14700.0,23.424,23.4348,23.4079,23.424,14700.0
2010-08-11 12:50:00,43.61,43.65,43.6,43.65,27300.0,23.4187,23.4401,23.4133,23.4401,27300.0
2010-08-11 12:55:00,43.64,43.66,43.64,43.66,12900.0,23.4348,23.4455,23.4348,23.4455,12900.0
2010-08-11 13:00:00,43.65,43.7,43.65,43.7,9700.0,23.4401,23.467,23.4401,23.467,9700.0
2010-08-11 13:05:00,43.7,43.7,43.68,43.69,13000.0,23.467,23.467,23.4562,23.4616,13000.0
2010-08-11 13:10:00,43.69,43.69,43.67,43.69,7800.0,23.4616,23.4616,23.4509,23.4616,7800.0
2010-08-11 13:15:00,43.68,43.78,43.68,43.78,15600.0,23.4562,23.5099,23.4562,23.5099,15600.0
2010-08-11 13:20:00,43.78,43.79,43.75,43.75,15600.0,23.5099,23.5153,23.4938,23.4938,15600.0
2010-08-11 13:25:00,43.76,43.78,43.76,43.77,4400.0,23.4992,23.5099,23.4992,23.5046,4400.0
2010-08-11 13:30:00,43.78,43.86,43.78,43.86,25600.0,23.5099,23.5529,23.5099,23.5529,25600.0
2010-08-11 13:35:00,43.85,43.86,43.84,43.85,19300.0,23.5475,23.5529,23.5422,23.5475,19300.0
2010-08-11 13:40:00,43.86,43.87,43.84,43.84,15000.0,23.5529,23.5583,23.5422,23.5422,15000.0
2010-08-11 13:45:00,43.84,43.84,43.78,43.78,35400.0,23.5422,23.5422,23.5099,23.5099,35400.0
2010-08-11 13:50:00,43.79,43.8,43.73,43.73,26300.0,23.5153,23.5207,23.4831,23.4831,26300.0
2010-08-11 13:55:00,43.73,43.79,43.73,43.76,7400.0,23.4831,23.5153,23.4831,23.4992,7400.0
2010-08-11 14:00:00,43.76,43.85,43.76,43.81,24500.0,23.4992,23.5475,23.4992,23.5261,24500.0
2010-08-11 14:05:00,43.81,43.84,43.8,43.81,24200.0,23.5261,23.5422,23.5207,23.5261,24200.0
2010-08-11 14:10:00,43.81,43.83,43.78,43.82,12400.0,23.5261,23.5368,23.5099,23.5314,12400.0
2010-08-11 14:15:00,43.82,43.82,43.79,43.82,12700.0,23.5314,23.5314,23.5153,23.5314,12700.0
2010-08-11 14:20:00,43.82,43.86,43.79,43.79,27800.0,23.5314,23.5529,23.5153,23.5153,27800.0
2010-08-11 14:25:00,43.79,43.89,43.78,43.86,30200.0,23.5153,23.569,23.5099,23.5529,30200.0
2010-08-11 14:30:00,43.85,43.85,43.83,43.85,9900.0,23.5475,23.5475,23.5368,23.5475,9900.0
2010-08-11 14:35:00,43.84,43.84,43.77,43.78,35200.0,23.5422,23.5422,23.5046,23.5099,35200.0
2010-08-11 14:40:00,43.78,43.79,43.73,43.76,24000.0,23.5099,23.5153,23.4831,23.4992,24000.0
2010-08-11 14:45:00,43.76,43.77,43.73,43.76,15400.0,23.4992,23.5046,23.4831,23.4992,15400.0
2010-08-11 14:50:00,43.76,43.76,43.63,43.67,47600.0,23.4992,23.4992,23.4294,23.4509,47600.0
2010-08-11 14:55:00,43.67,43.73,43.67,43.7,24600.0,23.4509,23.4831,23.4509,23.467,24600.0
2010-08-11 15:00:00,43.71,43.76,43.71,43.75,29300.0,23.4724,23.4992,23.4724,23.4938,29300.0
2010-08-11 15:05:00,43.75,43.79,43.74,43.76,25600.0,23.4938,23.5153,23.4885,23.4992,25600.0
2010-08-11 15:10:00,43.77,43.8,43.76,43.79,29300.0,23.5046,23.5207,23.4992,23.5153,29300.0
2010-08-11 15:15:00,43.79,43.8,43.72,43.76,45700.0,23.5153,23.5207,23.4777,23.4992,45700.0
2010-08-11 15:20:00,43.77,43.79,43.73,43.78,37200.0,23.5046,23.5153,23.4831,23.5099,37200.0
2010-08-11 15:25:00,43.78,43.83,43.78,43.8,46600.0,23.5099,23.5368,23.5099,23.5207,46600.0
2010-08-11 15:30:00,43.8,43.86,43.76,43.8,52000.0,23.5207,23.5529,23.4992,23.5207,52000.0
2010-08-11 15:35:00,43.8,43.86,43.78,43.86,100300.0,23.5207,23.5529,23.5099,23.5529,100300.0
2010-08-11 15:40:00,43.85,43.88,43.78,43.8,146700.0,23.5475,23.5636,23.5099,23.5207,146700.0
2010-08-11 15:45:00,43.8,43.85,43.75,43.78,73500.0,23.5207,23.5475,23.4938,23.5099,73500.0
2010-08-11 15:50:00,43.79,43.79,43.71,43.75,106900.0,23.5153,23.5153,23.4724,23.4938,106900.0
2010-08-11 15:55:00,43.75,43.79,43.69,43.73,251500.0,23.4938,23.5153,23.4616,23.4831,251500.0
2010-08-12 09:30:00,43.32,43.5,43.12,43.32,46900.0,23.2629,23.3596,23.1555,23.2629,46900.0
2010-08-12 09:35:00,43.33,43.41,43.28,43.35,69200.0,23.2683,23.3113,23.2414,23.279,69200.0
2010-08-12 09:40:00,43.34,43.39,43.21,43.39,70500.0,23.2737,23.3005,23.2039,23.3005,70500.0
2010-08-12 09:45:00,43.39,43.39,43.32,43.35,33500.0,23.3005,23.3005,23.2629,23.279,33500.0
2010-08-12 09:50:00,43.36,43.37,43.26,43.27,40300.0,23.2844,23.2898,23.2307,23.2361,40300.0
2010-08-12 09:55:00,43.28,43.31,43.24,43.27,46400.0,23.2414,23.2576,23.22,23.2361,46400.0
2010-08-12 10:00:00,43.28,43.33,43.27,43.3,45200.0,23.2414,23.2683,23.2361,23.2522,45200.0
2010-08-12 10:05:00,43.29,43.31,43.25,43.3,42900.0,23.2468,23.2576,23.2253,23.2522,42900.0
2010-08-12 10:10:00,43.3,43.3,43.21,43.21,48100.0,23.2522,23.2522,23.2039,23.2039,48100.0
2010-08-12 10:15:00,43.22,43.23,43.2,43.21,30900.0,23.2092,23.2146,23.1985,23.2039,30900.0
2010-08-12 10:20:00,43.22,43.46,43.21,43.46,42100.0,23.2092,23.3381,23.2039,23.3381,42100.0
2010-08-12 10:25:00,43.45,43.56,43.42,43.42,51500.0,23.3327,23.3918,23.3166,23.3166,51500.0
2010-08-12 10:30:00,43.42,43.48,43.37,43.48,21100.0,23.3166,23.3488,23.2898,23.3488,21100.0
2010-08-12 10:35:00,43.48,43.6,43.48,43.59,44400.0,23.3488,23.4133,23.3488,23.4079,44400.0
2010-08-12 10:40:00,43.58,43.69,43.58,43.65,32200.0,23.4025,23.4616,23.4025,23.4401,32200.0
2010-08-12 10:45:00,43.65,43.7,43.61,43.63,46500.0,23.4401,23.467,23.4187,23.4294,46500.0
2010-08-12 10:50:00,43.64,43.64,43.55,43.56,18000.0,23.4348,23.4348,23.3864,23.3918,18000.0
2010-08-12 10:55:00,43.55,43.55,43.48,43.51,27100.0,23.3864,23.3864,23.3488,23.365,27100.0
2010-08-12 11:00:00,43.51,43.52,43.49,43.51,27600.0,23.365,23.3703,23.3542,23.365,27600.0
2010-08-12 11:05:00,43.5,43.5,43.44,43.45,28300.0,23.3596,23.3596,23.3274,23.3327,28300.0
2010-08-12 11:10:00,43.45,43.6,43.44,43.6,30200.0,23.3327,23.4133,23.3274,23.4133,30200.0
2010-08-12 11:15:00,43.61,43.68,43.61,43.67,17700.0,23.4187,23.4562,23.4187,23.4509,17700.0
2010-08-12 11:20:00,43.67,43.71,43.64,43.64,34200.0,23.4509,23.4724,23.4348,23.4348,34200.0
2010-08-12 11:25:00,43.64,43.67,43.62,43.66,36500.0,23.4348,23.4509,23.424,23.4455,36500.0
2010-08-12 11:30:00,43.66,43.66,43.57,43.57,23300.0,23.4455,23.4455,23.3972,23.3972,23300.0
2010-08-12 11:35:00,43.57,43.57,43.53,43.53,16000.0,23.3972,23.3972,23.3757,23.3757,16000.0
2010-08-12 11:40:00,43.54,43.54,43.5,43.5,19400.0,23.3811,23.3811,23.3596,23.3596,19400.0
2010-08-12 11:45:00,43.5,43.55,43.5,43.53,19900.0,23.3596,23.3864,23.3596,23.3757,19900.0
2010-08-12 11:50:00,43.54,43.58,43.54,43.58,18500.0,23.3811,23.4025,23.3811,23.4025,18500.0
2010-08-12 11:55:00,43.57,43.59,43.54,43.54,22600.0,23.3972,23.4079,23.3811,23.3811,22600.0
2010-08-12 12:00:00,43.54,43.54,43.48,43.48,39400.0,23.3811,23.3811,23.3488,23.3488,39400.0
2010-08-12 12:05:00,43.49,43.5,43.48,43.48,23800.0,23.3542,23.3596,23.3488,23.3488,23800.0
2010-08-12 12:10:00,43.49,43.55,43.48,43.55,13400.0,23.3542,23.3864,23.3488,23.3864,13400.0
2010-08-12 12:15:00,43.56,43.61,43.55,43.61,18600.0,23.3918,23.4187,23.3864,23.4187,18600.0
2010-08-12 12:20:00,43.61,43.63,43.6,43.61,23700.0,23.4187,23.4294,23.4133,23.4187,23700.0
2010-08-12 12:25:00,43.62,43.62,43.55,43.61,22400.0,23.424,23.424,23.3864,23.4187,22400.0
2010-08-12 12:30:00,43.61,43.64,43.6,43.64,10200.0,23.4187,23.4348,23.4133,23.4348,10200.0
2010-08-12 12:35:00,43.64,43.69,43.64,43.68,14900.0,23.4348,23.4616,23.4348,23.4562,14900.0
2010-08-12 12:40:00,43.69,43.7,43.68,43.69,11900.0,23.4616,23.467,23.4562,23.4616,11900.0
2010-08-12 12:45:00,43.7,43.7,43.66,43.66,23600.0,23.467,23.467,23.4455,23.4455,23600.0
2010-08-12 12:50:00,43.66,43.7,43.63,43.7,22000.0,23.4455,23.467,23.4294,23.467,22000.0
2010-08-12 12:55:00,43.7,43.74,43.7,43.73,30700.0,23.467,23.4885,23.467,23.4831,30700.0
2010-08-12 13:00:00,43.74,43.77,43.74,43.76,9700.0,23.4885,23.5046,23.4885,23.4992,9700.0
2010-08-12 13:05:00,43.77,43.77,43.73,43.73,26400.0,23.5046,23.5046,23.4831,23.4831,26400.0
2010-08-12 13:10:00,43.72,43.74,43.71,43.74,12800.0,23.4777,23.4885,23.4724,23.4885,12800.0
2010-08-12 13:15:00,43.73,43.74,43.7,43.72,13300.0,23.4831,23.4885,23.467,23.4777,13300.0
2010-08-12 13:20:00,43.72,43.74,43.66,43.66,20100.0,23.4777,23.4885,23.4455,23.4455,20100.0
2010-08-12 13:25:00,43.67,43.67,43.6,43.6,32700.0,23.4509,23.4509,23.4133,23.4133,32700.0
2010-08-12 13:30:00,43.6,43.65,43.59,43.65,28300.0,23.4133,23.4401,23.4079,23.4401,28300.0
2010-08-12 13:35:00,43.65,43.65,43.63,43.64,14800.0,23.4401,23.4401,23.4294,23.4348,14800.0
2010-08-12 13:40:00,43.65,43.66,43.61,43.61,15800.0,23.4401,23.4455,23.4187,23.4187,15800.0
2010-08-12 13:45:00,43.62,43.63,43.57,43.57,18900.0,23.424,23.4294,23.3972,23.3972,18900.0
2010-08-12 13:50:00,43.58,43.58,43.52,43.52,19800.0,23.4025,23.4025,23.3703,23.3703,19800.0
2010-08-12 13:55:00,43.53,43.56,43.52,43.55,17800.0,23.3757,23.3918,23.3703,23.3864,17800.0
2010-08-12 14:00:00,43.55,43.57,43.54,43.55,24500.0,23.3864,23.3972,23.3811,23.3864,24500.0
2010-08-12 14:05:00,43.55,43.63,43.55,43.63,25800.0,23.3864,23.4294,23.3864,23.4294,25800.0
2010-08-12 14:10:00,43.63,43.64,43.58,43.61,18200.0,23.4294,23.4348,23.4025,23.4187,18200.0
2010-08-12 14:15:00,43.6,43.67,43.6,43.65,84100.0,23.4133,23.4509,23.4133,23.4401,84100.0
2010-08-12 14:20:00,43.65,43.66,43.63,43.63,27600.0,23.4401,23.4455,23.4294,23.4294,27600.0
2010-08-12 14:25:00,43.63,43.67,43.63,43.65,46300.0,23.4294,23.4509,23.4294,23.4401,46300.0
2010-08-12 14:30:00,43.66,43.66,43.62,43.63,42700.0,23.4455,23.4455,23.424,23.4294,42700.0
2010-08-12 14:35:00,43.64,43.65,43.62,43.63,54200.0,23.4348,23.4401,23.424,23.4294,54200.0
2010-08-12 14:40:00,43.63,43.69,43.62,43.68,36700.0,23.4294,23.4616,23.424,23.4562,36700.0
2010-08-12 14:45:00,43.69,43.7,43.67,43.69,39300.0,23.4616,23.467,23.4509,23.4616,39300.0
2010-08-12 14:50:00,43.69,43.78,43.69,43.78,35300.0,23.4616,23.5099,23.4616,23.5099,35300.0
2010-08-12 14:55:00,43.78,43.83,43.76,43.78,178500.0,23.5099,23.5368,23.4992,23.5099,178500.0
2010-08-12 15:00:00,43.78,43.9,43.77,43.88,60100.0,23.5099,23.5744,23.5046,23.5636,60100.0
2010-08-12 15:05:00,43.89,43.93,43.86,43.91,58300.0,23.569,23.5905,23.5529,23.5798,58300.0
2010-08-12 15:10:00,43.92,43.97,43.92,43.96,46100.0,23.5851,23.612,23.5851,23.6066,46100.0
2010-08-12 15:15:00,43.95,43.98,43.84,43.84,62000.0,23.6012,23.6173,23.5422,23.5422,62000.0
2010-08-12 15:20:00,43.85,43.87,43.82,43.86,34000.0,23.5475,23.5583,23.5314,23.5529,34000.0
2010-08-12 15:25:00,43.86,43.86,43.79,43.85,32600.0,23.5529,23.5529,23.5153,23.5475,32600.0
2010-08-12 15:30:00,43.84,43.94,43.84,43.93,68000.0,23.5422,23.5959,23.5422,23.5905,68000.0
2010-08-12 15:35:00,43.93,43.93,43.83,43.85,42800.0,23.5905,23.5905,23.5368,23.5475,42800.0
2010-08-12 15:40:00,43.84,43.84,43.71,43.79,71200.0,23.5422,23.5422,23.4724,23.5153,71200.0
2010-08-12 15:45:00,43.79,43.87,43.79,43.83,108200.0,23.5153,23.5583,23.5153,23.5368,108200.0
2010-08-12 15:50:00,43.84,43.85,43.77,43.79,69600.0,23.5422,23.5475,23.5046,23.5153,69600.0
2010-08-12 15:55:00,43.78,43.82,43.74,43.75,189000.0,23.5099,23.5314,23.4885,23.4938,189000.0
2010-08-13 09:30:00,43.65,43.78,43.57,43.77,41500.0,23.4401,23.5099,23.3972,23.5046,41500.0
2010-08-13 09:35:00,43.78,43.92,43.78,43.82,47600.0,23.5099,23.5851,23.5099,23.5314,47600.0
2010-08-13 09:40:00,43.83,43.96,43.73,43.77,55000.0,23.5368,23.6066,23.4831,23.5046,55000.0
2010-08-13 09:45:00,43.78,43.91,43.78,43.91,28100.0,23.5099,23.5798,23.5099,23.5798,28100.0
2010-08-13 09:50:00,43.9,43.92,43.88,43.9,56500.0,23.5744,23.5851,23.5636,23.5744,56500.0
2010-08-13 09:55:00,43.91,44.0,43.9,43.97,62000.0,23.5798,23.6281,23.5744,23.612,62000.0
2010-08-13 10:00:00,43.96,43.96,43.87,43.9,49600.0,23.6066,23.6066,23.5583,23.5744,49600.0
2010-08-13 10:05:00,43.9,43.93,43.87,43.87,34800.0,23.5744,23.5905,23.5583,23.5583,34800.0
2010-08-13 10:10:00,43.87,43.88,43.82,43.83,31900.0,23.5583,23.5636,23.5314,23.5368,31900.0
2010-08-13 10:15:00,43.84,43.86,43.81,43.81,19200.0,23.5422,23.5529,23.5261,23.5261,19200.0
2010-08-13 10:20:00,43.81,43.82,43.78,43.8,35000.0,23.5261,23.5314,23.5099,23.5207,35000.0
2010-08-13 10:25:00,43.79,43.83,43.74,43.83,30200.0,23.5153,23.5368,23.4885,23.5368,30200.0
2010-08-13 10:30:00,43.84,43.92,43.84,43.89,27400.0,23.5422,23.5851,23.5422,23.569,27400.0
2010-08-13 10:35:00,43.88,43.95,43.88,43.95,17700.0,23.5636,23.6012,23.5636,23.6012,17700.0
2010-08-13 10:40:00,43.96,43.96,43.93,43.95,21900.0,23.6066,23.6066,23.5905,23.6012,21900.0
2010-08-13 10:45:00,43.94,43.97,43.89,43.89,33000.0,23.5959,23.612,23.569,23.569,33000.0
2010-08-13 10:50:00,43.9,43.92,43.79,43.79,44200.0,23.5744,23.5851,23.5153,23.5153,44200.0
2010-08-13 10:55:00,43.79,43.84,43.79,43.83,18000.0,23.5153,23.5422,23.5153,23.5368,18000.0
2010-08-13 11:00:00,43.83,43.92,43.83,43.92,15500.0,23.5368,23.5851,23.5368,23.5851,15500.0
2010-08-13 11:05:00,43.92,43.98,43.92,43.98,20700.0,23.5851,23.6173,23.5851,23.6173,20700.0
2010-08-13 11:10:00,43.96,43.97,43.91,43.93,23500.0,23.6066,23.612,23.5798,23.5905,23500.0
2010-08-13 11:15:00,43.92,43.92,43.88,43.89,19600.0,23.5851,23.5851,23.5636,23.569,19600.0
2010-08-13 11:20:00,43.89,43.89,43.83,43.84,23500.0,23.569,23.569,23.5368,23.5422,23500.0
2010-08-13 11:25:00,43.85,43.86,43.83,43.84,24000.0,23.5475,23.5529,23.5368,23.5422,24000.0
2010-08-13 11:30:00,43.84,43.88,43.83,43.84,16000.0,23.5422,23.5636,23.5368,23.5422,16000.0
2010-08-13 11:35:00,43.84,43.86,43.84,43.85,23100.0,23.5422,23.5529,23.5422,23.5475,23100.0
2010-08-13 11:40:00,43.84,43.97,43.84,43.95,21200.0,23.5422,23.612,23.5422,23.6012,21200.0
2010-08-13 11:45:00,43.96,43.96,43.91,43.93,26100.0,23.6066,23.6066,23.5798,23.5905,26100.0
2010-08-13 11:50:00,43.94,43.94,43.9,43.9,17000.0,23.5959,23.5959,23.5744,23.5744,17000.0
2010-08-13 11:55:00,43.9,43.96,43.9,43.95,27500.0,23.5744,23.6066,23.5744,23.6012,27500.0
2010-08-13 12:00:00,43.95,43.96,43.91,43.92,21900.0,23.6012,23.6066,23.5798,23.5851,21900.0
2010-08-13 12:05:00,43.91,43.92,43.9,43.92,16600.0,23.5798,23.5851,23.5744,23.5851,16600.0
2010-08-13 12:10:00,43.93,43.98,43.92,43.98,9700.0,23.5905,23.6173,23.5851,23.6173,9700.0
2010-08-13 12:15:00,43.98,44.12,43.98,44.12,24700.0,23.6173,23.6925,23.6173,23.6925,24700.0
2010-08-13 12:20:00,44.12,44.12,44.05,44.06,47000.0,23.6925,23.6925,23.6549,23.6603,47000.0
2010-08-13 12:25:00,44.06,44.1,44.04,44.1,6900.0,23.6603,23.6818,23.6496,23.6818,6900.0
2010-08-13 12:30:00,44.1,44.1,44.03,44.05,38200.0,23.6818,23.6818,23.6442,23.6549,38200.0
2010-08-13 12:35:00,44.05,44.05,44.02,44.02,6300.0,23.6549,23.6549,23.6388,23.6388,6300.0
2010-08-13 12:40:00,44.03,44.04,44.03,44.04,4900.0,23.6442,23.6496,23.6442,23.6496,4900.0
2010-08-13 12:45:00,44.04,44.08,44.04,44.08,10500.0,23.6496,23.671,23.6496,23.671,10500.0
2010-08-13 12:50:00,44.09,44.09,44.06,44.09,6600.0,23.6764,23.6764,23.6603,23.6764,6600.0
2010-08-13 12:55:00,44.1,44.17,44.07,44.16,36900.0,23.6818,23.7194,23.6657,23.714,36900.0
2010-08-13 13:00:00,44.16,44.18,44.16,44.18,17100.0,23.714,23.7247,23.714,23.7247,17100.0
2010-08-13 13:05:00,44.18,44.18,44.15,44.15,12200.0,23.7247,23.7247,23.7086,23.7086,12200.0
2010-08-13 13:10:00,44.15,44.15,44.14,44.15,12600.0,23.7086,23.7086,23.7033,23.7086,12600.0
2010-08-13 13:15:00,44.14,44.14,44.12,44.12,12400.0,23.7033,23.7033,23.6925,23.6925,12400.0
2010-08-13 13:20:00,44.13,44.13,44.07,44.08,21400.0,23.6979,23.6979,23.6657,23.671,21400.0
2010-08-13 13:25:00,44.08,44.09,44.07,44.09,7000.0,23.671,23.6764,23.6657,23.6764,7000.0
2010-08-13 13:30:00,44.09,44.09,44.07,44.07,9100.0,23.6764,23.6764,23.6657,23.6657,9100.0
2010-08-13 13:35:00,44.08,44.08,44.05,44.06,8700.0,23.671,23.671,23.6549,23.6603,8700.0
2010-08-13 13:40:00,44.06,44.11,44.05,44.1,19800.0,23.6603,23.6872,23.6549,23.6818,19800.0
2010-08-13 13:45:00,44.1,44.12,44.1,44.12,9000.0,23.6818,23.6925,23.6818,23.6925,9000.0
2010-08-13 13:50:00,44.11,44.12,44.07,44.07,14700.0,23.6872,23.6925,23.6657,23.6657,14700.0
2010-08-13 13:55:00,44.07,44.08,44.05,44.06,15300.0,23.6657,23.671,23.6549,23.6603,15300.0
2010-08-13 14:00:00,44.06,44.06,44.02,44.06,15400.0,23.6603,23.6603,23.6388,23.6603,15400.0
2010-08-13 14:05:00,44.06,44.1,44.06,44.09,15600.0,23.6603,23.6818,23.6603,23.6764,15600.0
2010-08-13 14:10:00,44.1,44.11,44.1,44.11,15300.0,23.6818,23.6872,23.6818,23.6872,15300.0
2010-08-13 14:15:00,44.1,44.14,44.1,44.14,14800.0,23.6818,23.7033,23.6818,23.7033,14800.0
2010-08-13 14:20:00,44.15,44.15,44.13,44.14,32600.0,23.7086,23.7086,23.6979,23.7033,32600.0
2010-08-13 14:25:00,44.14,44.15,44.12,44.12,22900.0,23.7033,23.7086,23.6925,23.6925,22900.0
2010-08-13 14:30:00,44.13,44.14,44.12,44.14,12600.0,23.6979,23.7033,23.6925,23.7033,12600.0
2010-08-13 14:35:00,44.14,44.14,44.11,44.12,34000.0,23.7033,23.7033,23.6872,23.6925,34000.0
2010-08-13 14:40:00,44.13,44.15,44.12,44.15,12800.0,23.6979,23.7086,23.6925,23.7086,12800.0
2010-08-13 14:45:00,44.15,44.15,44.1,44.1,28600.0,23.7086,23.7086,23.6818,23.6818,28600.0
2010-08-13 14:50:00,44.1,44.14,44.09,44.13,13800.0,23.6818,23.7033,23.6764,23.6979,13800.0
2010-08-13 14:55:00,44.14,44.14,44.11,44.12,17100.0,23.7033,23.7033,23.6872,23.6925,17100.0
2010-08-13 15:00:00,44.11,44.13,44.1,44.1,19400.0,23.6872,23.6979,23.6818,23.6818,19400.0
2010-08-13 15:05:00,44.1,44.13,44.08,44.13,33200.0,23.6818,23.6979,23.671,23.6979,33200.0
2010-08-13 15:10:00,44.13,44.13,44.07,44.07,27200.0,23.6979,23.6979,23.6657,23.6657,27200.0
2010-08-13 15:15:00,44.07,44.08,44.05,44.05,10800.0,23.6657,23.671,23.6549,23.6549,10800.0
2010-08-13 15:20:00,44.05,44.08,44.05,44.07,21800.0,23.6549,23.671,23.6549,23.6657,21800.0
2010-08-13 15:25:00,44.06,44.06,44.01,44.04,35800.0,23.6603,23.6603,23.6335,23.6496,35800.0
2010-08-13 15:30:00,44.04,44.05,44.0,44.04,56900.0,23.6496,23.6549,23.6281,23.6496,56900.0
2010-08-13 15:35:00,44.04,44.04,43.98,43.99,45000.0,23.6496,23.6496,23.6173,23.6227,45000.0
2010-08-13 15:40:00,44.0,44.0,43.95,43.95,50100.0,23.6281,23.6281,23.6012,23.6012,50100.0
2010-08-13 15:45:00,43.95,43.97,43.87,43.96,176700.0,23.6012,23.612,23.5583,23.6066,176700.0
2010-08-13 15:50:00,43.96,43.99,43.94,43.96,46400.0,23.6066,23.6227,23.5959,23.6066,46400.0
2010-08-13 15:55:00,43.97,43.98,43.91,43.92,168200.0,23.612,23.6173,23.5798,23.5851,168200.0
2010-08-16 09:30:00,43.7,43.71,43.51,43.62,71400.0,23.467,23.4724,23.365,23.424,71400.0
2010-08-16 09:35:00,43.62,43.72,43.62,43.68,30400.0,23.424,23.4777,23.424,23.4562,30400.0
2010-08-16 09:40:00,43.7,43.71,43.67,43.68,44100.0,23.467,23.4724,23.4509,23.4562,44100.0
2010-08-16 09:45:00,43.69,43.75,43.68,43.75,25600.0,23.4616,23.4938,23.4562,23.4938,25600.0
2010-08-16 09:50:00,43.75,43.75,43.7,43.72,24400.0,23.4938,23.4938,23.467,23.4777,24400.0
2010-08-16 09:55:00,43.72,43.74,43.71,43.71,16100.0,23.4777,23.4885,23.4724,23.4724,16100.0
2010-08-16 10:00:00,43.7,43.82,43.66,43.79,39100.0,23.467,23.5314,23.4455,23.5153,39100.0
2010-08-16 10:05:00,43.78,43.89,43.78,43.84,28900.0,23.5099,23.569,23.5099,23.5422,28900.0
2010-08-16 10:10:00,43.84,43.95,43.83,43.88,31600.0,23.5422,23.6012,23.5368,23.5636,31600.0
2010-08-16 10:15:00,43.88,43.97,43.83,43.97,35200.0,23.5636,23.612,23.5368,23.612,35200.0
2010-08-16 10:20:00,43.96,43.97,43.79,43.84,43000.0,23.6066,23.612,23.5153,23.5422,43000.0
2010-08-16 10:25:00,43.84,43.87,43.8,43.83,24000.0,23.5422,23.5583,23.5207,23.5368,24000.0
2010-08-16 10:30:00,43.84,43.85,43.75,43.8,17300.0,23.5422,23.5475,23.4938,23.5207,17300.0
2010-08-16 10:35:00,43.8,43.83,43.79,43.81,25800.0,23.5207,23.5368,23.5153,23.5261,25800.0
2010-08-16 10:40:00,43.81,43.81,43.79,43.79,31200.0,23.5261,23.5261,23.5153,23.5153,31200.0
2010-08-16 10:45:00,43.79,43.83,43.79,43.83,22300.0,23.5153,23.5368,23.5153,23.5368,22300.0
2010-08-16 10:50:00,43.82,43.83,43.8,43.8,8900.0,23.5314,23.5368,23.5207,23.5207,8900.0
2010-08-16 10:55:00,43.8,43.82,43.79,43.82,11900.0,23.5207,23.5314,23.5153,23.5314,11900.0
2010-08-16 11:00:00,43.81,43.82,43.75,43.75,26600.0,23.5261,23.5314,23.4938,23.4938,26600.0
2010-08-16 11:05:00,43.75,43.8,43.75,43.76,19200.0,23.4938,23.5207,23.4938,23.4992,19200.0
2010-08-16 11:10:00,43.76,43.77,43.69,43.7,18700.0,23.4992,23.5046,23.4616,23.467,18700.0
2010-08-16 11:15:00,43.71,43.75,43.71,43.75,35400.0,23.4724,23.4938,23.4724,23.4938,35400.0
2010-08-16 11:20:00,43.76,43.82,43.76,43.81,11200.0,23.4992,23.5314,23.4992,23.5261,11200.0
2010-08-16 11:25:00,43.81,43.89,43.81,43.83,44000.0,23.5261,23.569,23.5261,23.5368,44000.0
2010-08-16 11:30:00,43.83,43.89,43.82,43.89,61900.0,23.5368,23.569,23.5314,23.569,61900.0
2010-08-16 11:35:00,43.89,43.98,43.89,43.97,28900.0,23.569,23.6173,23.569,23.612,28900.0
2010-08-16 11:40:00,43.98,44.0,43.97,44.0,12100.0,23.6173,23.6281,23.612,23.6281,12100.0
2010-08-16 11:45:00,44.0,44.02,44.0,44.02,8000.0,23.6281,23.6388,23.6281,23.6388,8000.0
2010-08-16 11:50:00,44.02,44.04,44.0,44.04,12800.0,23.6388,23.6496,23.6281,23.6496,12800.0
2010-08-16 11:55:00,44.04,44.06,44.03,44.05,21000.0,23.6496,23.6603,23.6442,23.6549,21000.0
2010-08-16 12:00:00,44.05,44.05,44.02,44.02,17600.0,23.6549,23.6549,23.6388,23.6388,17600.0
2010-08-16 12:05:00,44.02,44.03,43.98,43.98,32900.0,23.6388,23.6442,23.6173,23.6173,32900.0
2010-08-16 12:10:00,43.98,43.98,43.91,43.91,29000.0,23.6173,23.6173,23.5798,23.5798,29000.0
2010-08-16 12:15:00,43.91,43.91,43.85,43.86,72700.0,23.5798,23.5798,23.5475,23.5529,72700.0
2010-08-16 12:20:00,43.87,43.92,43.87,43.9,21900.0,23.5583,23.5851,23.5583,23.5744,21900.0
2010-08-16 12:25:00,43.9,43.92,43.86,43.9,26500.0,23.5744,23.5851,23.5529,23.5744,26500.0
2010-08-16 12:30:00,43.9,43.92,43.83,43.89,32200.0,23.5744,23.5851,23.5368,23.569,32200.0
2010-08-16 12:35:00,43.9,43.93,43.89,43.93,9400.0,23.5744,23.5905,23.569,23.5905,9400.0
2010-08-16 12:40:00,43.93,43.93,43.89,43.92,13600.0,23.5905,23.5905,23.569,23.5851,13600.0
2010-08-16 12:45:00,43.93,43.94,43.91,43.92,8200.0,23.5905,23.5959,23.5798,23.5851,8200.0
2010-08-16 12:50:00,43.91,43.93,43.9,43.91,16400.0,23.5798,23.5905,23.5744,23.5798,16400.0
2010-08-16 12:55:00,43.91,43.92,43.89,43.91,10900.0,23.5798,23.5851,23.569,23.5798,10900.0
2010-08-16 13:00:00,43.9,43.91,43.87,43.87,12500.0,23.5744,23.5798,23.5583,23.5583,12500.0
2010-08-16 13:05:00,43.87,43.95,43.87,43.95,11500.0,23.5583,23.6012,23.5583,23.6012,11500.0
2010-08-16 13:10:00,43.95,43.96,43.94,43.95,24800.0,23.6012,23.6066,23.5959,23.6012,24800.0
2010-08-16 13:15:00,43.95,43.95,43.91,43.91,22400.0,23.6012,23.6012,23.5798,23.5798,22400.0
2010-08-16 13:20:00,43.91,43.94,43.9,43.94,13400.0,23.5798,23.5959,23.5744,23.5959,13400.0
2010-08-16 13:25:00,43.94,43.94,43.93,43.93,6200.0,23.5959,23.5959,23.5905,23.5905,6200.0
2010-08-16 13:30:00,43.93,43.96,43.93,43.94,8600.0,23.5905,23.6066,23.5905,23.5959,8600.0
2010-08-16 13:35:00,43.93,43.94,43.89,43.94,30800.0,23.5905,23.5959,23.569,23.5959,30800.0
2010-08-16 13:40:00,43.94,43.96,43.94,43.94,15300.0,23.5959,23.6066,23.5959,23.5959,15300.0
2010-08-16 13:45:00,43.95,43.97,43.93,43.93,21900.0,23.6012,23.612,23.5905,23.5905,21900.0
2010-08-16 13:50:00,43.93,43.95,43.9,43.9,26300.0,23.5905,23.6012,23.5744,23.5744,26300.0
2010-08-16 13:55:00,43.9,43.91,43.86,43.88,29100.0,23.5744,23.5798,23.5529,23.5636,29100.0
2010-08-16 14:00:00,43.9,43.97,43.89,43.95,43300.0,23.5744,23.612,23.569,23.6012,43300.0
2010-08-16 14:05:00,43.95,43.95,43.93,43.93,17100.0,23.6012,23.6012,23.5905,23.5905,17100.0
2010-08-16 14:10:00,43.92,43.92,43.88,43.9,14900.0,23.5851,23.5851,23.5636,23.5744,14900.0
2010-08-16 14:15:00,43.9,43.91,43.85,43.9,201600.0,23.5744,23.5798,23.5475,23.5744,201600.0
2010-08-16 14:20:00,43.88,43.93,43.88,43.93,10000.0,23.5636,23.5905,23.5636,23.5905,10000.0
2010-08-16 14:25:00,43.93,43.99,43.93,43.97,17700.0,23.5905,23.6227,23.5905,23.612,17700.0
2010-08-16 14:30:00,43.97,44.0,43.95,43.96,22800.0,23.612,23.6281,23.6012,23.6066,22800.0
2010-08-16 14:35:00,43.95,43.98,43.94,43.95,22300.0,23.6012,23.6173,23.5959,23.6012,22300.0
2010-08-16 14:40:00,43.94,43.96,43.92,43.96,16000.0,23.5959,23.6066,23.5851,23.6066,16000.0
2010-08-16 14:45:00,43.97,44.03,43.96,44.01,21800.0,23.612,23.6442,23.6066,23.6335,21800.0
2010-08-16 14:50:00,44.0,44.0,43.88,43.9,58800.0,23.6281,23.6281,23.5636,23.5744,58800.0
2010-08-16 14:55:00,43.9,43.92,43.88,43.9,41600.0,23.5744,23.5851,23.5636,23.5744,41600.0
2010-08-16 15:00:00,43.91,43.95,43.9,43.94,25000.0,23.5798,23.6012,23.5744,23.5959,25000.0
2010-08-16 15:05:00,43.93,43.96,43.92,43.93,23600.0,23.5905,23.6066,23.5851,23.5905,23600.0
2010-08-16 15:10:00,43.93,43.94,43.9,43.93,46700.0,23.5905,23.5959,23.5744,23.5905,46700.0
2010-08-16 15:15:00,43.93,43.93,43.9,43.92,23200.0,23.5905,23.5905,23.5744,23.5851,23200.0
2010-08-16 15:20:00,43.92,43.93,43.85,43.88,25500.0,23.5851,23.5905,23.5475,23.5636,25500.0
2010-08-16 15:25:00,43.88,43.94,43.87,43.91,25600.0,23.5636,23.5959,23.5583,23.5798,25600.0
2010-08-16 15:30:00,43.92,43.95,43.9,43.93,59400.0,23.5851,23.6012,23.5744,23.5905,59400.0
2010-08-16 15:35:00,43.94,43.94,43.91,43.93,17500.0,23.5959,23.5959,23.5798,23.5905,17500.0
2010-08-16 15:40:00,43.93,44.01,43.92,44.01,28000.0,23.5905,23.6335,23.5851,23.6335,28000.0
2010-08-16 15:45:00,44.02,44.05,44.0,44.0,82900.0,23.6388,23.6549,23.6281,23.6281,82900.0
2010-08-16 15:50:00,44.01,44.02,43.99,44.0,71000.0,23.6335,23.6388,23.6227,23.6281,71000.0
2010-08-16 15:55:00,44.0,44.04,43.99,44.03,95600.0,23.6281,23.6496,23.6227,23.6442,95600.0
2010-08-17 09:30:00,44.32,44.32,44.14,44.2,26800.0,23.7999,23.7999,23.7033,23.7355,26800.0
2010-08-17 09:35:00,44.2,44.23,44.1,44.23,36500.0,23.7355,23.7516,23.6818,23.7516,36500.0
2010-08-17 09:40:00,44.22,44.27,44.14,44.24,35800.0,23.7462,23.7731,23.7033,23.757,35800.0
2010-08-17 09:45:00,44.24,44.26,44.22,44.24,33900.0,23.757,23.7677,23.7462,23.757,33900.0
2010-08-17 09:50:00,44.24,44.31,44.23,44.31,28000.0,23.757,23.7946,23.7516,23.7946,28000.0
2010-08-17 09:55:00,44.31,44.31,44.22,44.22,50200.0,23.7946,23.7946,23.7462,23.7462,50200.0
2010-08-17 10:00:00,44.23,44.28,44.2,44.21,36400.0,23.7516,23.7784,23.7355,23.7409,36400.0
2010-08-17 10:05:00,44.21,44.21,44.11,44.11,51400.0,23.7409,23.7409,23.6872,23.6872,51400.0
2010-08-17 10:10:00,44.11,44.16,44.1,44.13,27100.0,23.6872,23.714,23.6818,23.6979,27100.0
2010-08-17 10:15:00,44.13,44.21,44.13,44.2,10300.0,23.6979,23.7409,23.6979,23.7355,10300.0
2010-08-17 10:20:00,44.21,44.27,44.19,44.27,25100.0,23.7409,23.7731,23.7301,23.7731,25100.0
2010-08-17 10:25:00,44.26,44.26,44.24,44.24,21000.0,23.7677,23.7677,23.757,23.757,21000.0
2010-08-17 10:30:00,44.25,44.3,44.24,44.3,26600.0,23.7623,23.7892,23.757,23.7892,26600.0
2010-08-17 10:35:00,44.31,44.34,44.3,44.34,17100.0,23.7946,23.8107,23.7892,23.8107,17100.0
2010-08-17 10:40:00,44.34,44.37,44.33,44.34,27800.0,23.8107,23.8268,23.8053,23.8107,27800.0
2010-08-17 10:45:00,44.34,44.38,44.34,44.36,39000.0,23.8107,23.8321,23.8107,23.8214,39000.0
2010-08-17 10:50:00,44.37,44.43,44.37,44.4,34600.0,23.8268,23.859,23.8268,23.8429,34600.0
2010-08-17 10:55:00,44.4,44.44,44.36,44.43,22100.0,23.8429,23.8644,23.8214,23.859,22100.0
2010-08-17 11:00:00,44.43,44.5,44.43,44.49,46400.0,23.859,23.8966,23.859,23.8912,46400.0
2010-08-17 11:05:00,44.5,44.51,44.46,44.51,22500.0,23.8966,23.902,23.8751,23.902,22500.0
2010-08-17 11:10:00,44.52,44.63,44.52,44.63,39300.0,23.9073,23.9664,23.9073,23.9664,39300.0
2010-08-17 11:15:00,44.62,44.63,44.6,44.61,24000.0,23.961,23.9664,23.9503,23.9557,24000.0
2010-08-17 11:20:00,44.6,44.63,44.6,44.62,28700.0,23.9503,23.9664,23.9503,23.961,28700.0
2010-08-17 11:25:00,44.62,44.63,44.57,44.59,35500.0,23.961,23.9664,23.9342,23.9449,35500.0
2010-08-17 11:30:00,44.59,44.65,44.58,44.63,36600.0,23.9449,23.9771,23.9395,23.9664,36600.0
2010-08-17 11:35:00,44.64,44.69,44.63,44.67,26000.0,23.9718,23.9986,23.9664,23.9879,26000.0
2010-08-17 11:40:00,44.68,44.69,44.67,44.69,16000.0,23.9932,23.9986,23.9879,23.9986,16000.0
2010-08-17 11:45:00,44.69,44.69,44.65,44.65,22300.0,23.9986,23.9986,23.9771,23.9771,22300.0
2010-08-17 11:50:00,44.66,44.66,44.64,44.64,18200.0,23.9825,23.9825,23.9718,23.9718,18200.0
2010-08-17 11:55:00,44.63,44.67,44.63,44.65,18100.0,23.9664,23.9879,23.9664,23.9771,18100.0
2010-08-17 12:00:00,44.65,44.65,44.64,44.64,10700.0,23.9771,23.9771,23.9718,23.9718,10700.0
2010-08-17 12:05:00,44.65,44.65,44.6,44.62,31500.0,23.9771,23.9771,23.9503,23.961,31500.0
2010-08-17 12:10:00,44.61,44.62,44.59,44.59,5500.0,23.9557,23.961,23.9449,23.9449,5500.0
2010-08-17 12:15:00,44.6,44.62,44.6,44.61,17300.0,23.9503,23.961,23.9503,23.9557,17300.0
2010-08-17 12:20:00,44.6,44.62,44.59,44.6,16900.0,23.9503,23.961,23.9449,23.9503,16900.0
2010-08-17 12:25:00,44.6,44.6,44.58,44.6,8700.0,23.9503,23.9503,23.9395,23.9503,8700.0
2010-08-17 12:30:00,44.6,44.6,44.58,44.6,14600.0,23.9503,23.9503,23.9395,23.9503,14600.0
2010-08-17 12:35:00,44.61,44.61,44.57,44.57,63200.0,23.9557,23.9557,23.9342,23.9342,63200.0
2010-08-17 12:40:00,44.57,44.59,44.56,44.59,19500.0,23.9342,23.9449,23.9288,23.9449,19500.0
2010-08-17 12:45:00,44.59,44.59,44.56,44.57,47800.0,23.9449,23.9449,23.9288,23.9342,47800.0
2010-08-17 12:50:00,44.58,44.58,44.51,44.52,22800.0,23.9395,23.9395,23.902,23.9073,22800.0
2010-08-17 12:55:00,44.52,44.56,44.51,44.56,13900.0,23.9073,23.9288,23.902,23.9288,13900.0
2010-08-17 13:00:00,44.56,44.6,44.56,44.6,16200.0,23.9288,23.9503,23.9288,23.9503,16200.0
2010-08-17 13:05:00,44.59,44.6,44.59,44.59,17800.0,23.9449,23.9503,23.9449,23.9449,17800.0
2010-08-17 13:10:00,44.58,44.6,44.58,44.6,16700.0,23.9395,23.9503,23.9395,23.9503,16700.0
2010-08-17 13:15:00,44.6,44.65,44.6,44.65,36400.0,23.9503,23.9771,23.9503,23.9771,36400.0
2010-08-17 13:20:00,44.65,44.72,44.65,44.71,17600.0,23.9771,24.0147,23.9771,24.0094,17600.0
2010-08-17 13:25:00,44.71,44.73,44.67,44.72,33700.0,24.0094,24.0201,23.9879,24.0147,33700.0
2010-08-17 13:30:00,44.72,44.79,44.72,44.79,25400.0,24.0147,24.0523,24.0147,24.0523,25400.0
2010-08-17 13:35:00,44.79,44.79,44.75,44.76,15000.0,24.0523,24.0523,24.0308,24.0362,15000.0
2010-08-17 13:40:00,44.76,44.76,44.71,44.74,24800.0,24.0362,24.0362,24.0094,24.0255,24800.0
2010-08-17 13:45:00,44.74,44.74,44.68,44.68,29500.0,24.0255,24.0255,23.9932,23.9932,29500.0
2010-08-17 13:50:00,44.68,44.77,44.67,44.74,72300.0,23.9932,24.0416,23.9879,24.0255,72300.0
2010-08-17 13:55:00,44.75,44.8,44.75,44.78,22600.0,24.0308,24.0577,24.0308,24.0469,22600.0
2010-08-17 14:00:00,44.79,44.81,44.77,44.77,51000.0,24.0523,24.0631,24.0416,24.0416,51000.0
2010-08-17 14:05:00,44.76,44.76,44.7,44.75,105200.0,24.0362,24.0362,24.004,24.0308,105200.0
2010-08-17 14:10:00,44.74,44.8,44.74,44.78,13600.0,24.0255,24.0577,24.0255,24.0469,13600.0
2010-08-17 14:15:00,44.79,44.8,44.78,44.79,14500.0,24.0523,24.0577,24.0469,24.0523,14500.0
2010-08-17 14:20:00,44.79,44.81,44.78,44.8,20000.0,24.0523,24.0631,24.0469,24.0577,20000.0
2010-08-17 14:25:00,44.8,44.84,44.8,44.84,33800.0,24.0577,24.0792,24.0577,24.0792,33800.0
2010-08-17 14:30:00,44.85,44.9,44.83,44.86,248400.0,24.0845,24.1114,24.0738,24.0899,248400.0
2010-08-17 14:35:00,44.86,44.89,44.85,44.89,40200.0,24.0899,24.106,24.0845,24.106,40200.0
2010-08-17 14:40:00,44.89,44.92,44.88,44.91,74000.0,24.106,24.1221,24.1006,24.1168,74000.0
2010-08-17 14:45:00,44.91,44.94,44.9,44.92,34500.0,24.1168,24.1329,24.1114,24.1221,34500.0
2010-08-17 14:50:00,44.92,44.94,44.89,44.94,49300.0,24.1221,24.1329,24.106,24.1329,49300.0
2010-08-17 14:55:00,44.92,44.92,44.89,44.91,186300.0,24.1221,24.1221,24.106,24.1168,186300.0
2010-08-17 15:00:00,44.9,44.92,44.88,44.89,45700.0,24.1114,24.1221,24.1006,24.106,45700.0
2010-08-17 15:05:00,44.89,44.9,44.85,44.9,92900.0,24.106,24.1114,24.0845,24.1114,92900.0
2010-08-17 15:10:00,44.91,44.91,44.87,44.88,76500.0,24.1168,24.1168,24.0953,24.1006,76500.0
2010-08-17 15:15:00,44.89,44.92,44.88,44.9,87100.0,24.106,24.1221,24.1006,24.1114,87100.0
2010-08-17 15:20:00,44.9,44.91,44.88,44.9,89200.0,24.1114,24.1168,24.1006,24.1114,89200.0
2010-08-17 15:25:00,44.9,44.91,44.87,44.9,44600.0,24.1114,24.1168,24.0953,24.1114,44600.0
2010-08-17 15:30:00,44.9,44.91,44.86,44.86,20000.0,24.1114,24.1168,24.0899,24.0899,20000.0
2010-08-17 15:35:00,44.86,44.9,44.86,44.9,79300.0,24.0899,24.1114,24.0899,24.1114,79300.0
2010-08-17 15:40:00,44.9,44.91,44.85,44.89,93500.0,24.1114,24.1168,24.0845,24.106,93500.0
2010-08-17 15:45:00,44.89,44.89,44.75,44.77,98400.0,24.106,24.106,24.0308,24.0416,98400.0
2010-08-17 15:50:00,44.76,44.78,44.74,44.74,87400.0,24.0362,24.0469,24.0255,24.0255,87400.0
2010-08-17 15:55:00,44.74,44.74,44.68,44.7,186900.0,24.0255,24.0255,23.9932,24.004,186900.0
2010-08-18 09:30:00,44.65,44.71,44.43,44.45,52200.0,23.9771,24.0094,23.859,23.8697,52200.0
2010-08-18 09:35:00,44.46,44.5,44.4,44.47,31800.0,23.8751,23.8966,23.8429,23.8805,31800.0
2010-08-18 09:40:00,44.46,44.48,44.4,44.4,29500.0,23.8751,23.8858,23.8429,23.8429,29500.0
2010-08-18 09:45:00,44.4,44.4,44.33,44.35,51400.0,23.8429,23.8429,23.8053,23.816,51400.0
2010-08-18 09:50:00,44.35,44.43,44.25,44.41,53600.0,23.816,23.859,23.7623,23.8483,53600.0
2010-08-18 09:55:00,44.4,44.41,44.34,44.34,31300.0,23.8429,23.8483,23.8107,23.8107,31300.0
2010-08-18 10:00:00,44.34,44.48,44.29,44.47,56200.0,23.8107,23.8858,23.7838,23.8805,56200.0
2010-08-18 10:05:00,44.47,44.52,44.46,44.46,44500.0,23.8805,23.9073,23.8751,23.8751,44500.0
2010-08-18 10:10:00,44.46,44.46,44.42,44.42,28000.0,23.8751,23.8751,23.8536,23.8536,28000.0
2010-08-18 10:15:00,44.43,44.5,44.43,44.46,33000.0,23.859,23.8966,23.859,23.8751,33000.0
2010-08-18 10:20:00,44.47,44.49,44.36,44.36,32300.0,23.8805,23.8912,23.8214,23.8214,32300.0
2010-08-18 10:25:00,44.35,44.35,44.31,44.33,15200.0,23.816,23.816,23.7946,23.8053,15200.0
2010-08-18 10:30:00,44.34,44.46,44.31,44.46,29900.0,23.8107,23.8751,23.7946,23.8751,29900.0
2010-08-18 10:35:00,44.45,44.46,44.42,44.44,19900.0,23.8697,23.8751,23.8536,23.8644,19900.0
2010-08-18 10:40:00,44.43,44.51,44.42,44.48,31600.0,23.859,23.902,23.8536,23.8858,31600.0
2010-08-18 10:45:00,44.47,44.47,44.4,44.42,37400.0,23.8805,23.8805,23.8429,23.8536,37400.0
2010-08-18 10:50:00,44.42,44.42,44.4,44.41,29100.0,23.8536,23.8536,23.8429,23.8483,29100.0
2010-08-18 10:55:00,44.42,44.42,44.38,44.39,18800.0,23.8536,23.8536,23.8321,23.8375,18800.0
2010-08-18 11:00:00,44.39,44.41,44.38,44.41,23600.0,23.8375,23.8483,23.8321,23.8483,23600.0
2010-08-18 11:05:00,44.41,44.48,44.37,44.37,51500.0,23.8483,23.8858,23.8268,23.8268,51500.0
2010-08-18 11:10:00,44.37,44.42,44.37,44.38,48100.0,23.8268,23.8536,23.8268,23.8321,48100.0
2010-08-18 11:15:00,44.38,44.39,44.27,44.3,66300.0,23.8321,23.8375,23.7731,23.7892,66300.0
2010-08-18 11:20:00,44.3,44.3,44.21,44.23,39200.0,23.7892,23.7892,23.7409,23.7516,39200.0
2010-08-18 11:25:00,44.22,44.28,44.18,44.18,42200.0,23.7462,23.7784,23.7247,23.7247,42200.0
2010-08-18 11:30:00,44.19,44.22,44.17,44.18,78500.0,23.7301,23.7462,23.7194,23.7247,78500.0
2010-08-18 11:35:00,44.18,44.19,44.13,44.13,33400.0,23.7247,23.7301,23.6979,23.6979,33400.0
2010-08-18 11:40:00,44.13,44.14,44.1,44.1,16800.0,23.6979,23.7033,23.6818,23.6818,16800.0
2010-08-18 11:45:00,44.1,44.18,44.08,44.18,38300.0,23.6818,23.7247,23.671,23.7247,38300.0
2010-08-18 11:50:00,44.17,44.22,44.15,44.17,35000.0,23.7194,23.7462,23.7086,23.7194,35000.0
2010-08-18 11:55:00,44.17,44.18,44.09,44.09,21500.0,23.7194,23.7247,23.6764,23.6764,21500.0
2010-08-18 12:00:00,44.09,44.09,44.0,44.0,49500.0,23.6764,23.6764,23.6281,23.6281,49500.0
2010-08-18 12:05:00,44.0,44.0,43.94,43.97,47500.0,23.6281,23.6281,23.5959,23.612,47500.0
2010-08-18 12:10:00,43.96,43.97,43.88,43.88,52700.0,23.6066,23.612,23.5636,23.5636,52700.0
2010-08-18 12:15:00,43.88,44.03,43.88,44.02,21500.0,23.5636,23.6442,23.5636,23.6388,21500.0
2010-08-18 12:20:00,44.03,44.14,44.03,44.13,15000.0,23.6442,23.7033,23.6442,23.6979,15000.0
2010-08-18 12:25:00,44.12,44.13,44.05,44.05,19300.0,23.6925,23.6979,23.6549,23.6549,19300.0
2010-08-18 12:30:00,44.05,44.11,44.03,44.11,52800.0,23.6549,23.6872,23.6442,23.6872,52800.0
2010-08-18 12:35:00,44.1,44.26,44.09,44.24,24300.0,23.6818,23.7677,23.6764,23.757,24300.0
2010-08-18 12:40:00,44.25,44.31,44.25,44.29,20200.0,23.7623,23.7946,23.7623,23.7838,20200.0
2010-08-18 12:45:00,44.3,44.3,44.29,44.29,10500.0,23.7892,23.7892,23.7838,23.7838,10500.0
2010-08-18 12:50:00,44.3,44.3,44.29,44.3,13400.0,23.7892,23.7892,23.7838,23.7892,13400.0
2010-08-18 12:55:00,44.29,44.29,44.23,44.23,29400.0,23.7838,23.7838,23.7516,23.7516,29400.0
2010-08-18 13:00:00,44.23,44.23,44.18,44.18,18600.0,23.7516,23.7516,23.7247,23.7247,18600.0
2010-08-18 13:05:00,44.19,44.35,44.18,44.35,36700.0,23.7301,23.816,23.7247,23.816,36700.0
2010-08-18 13:10:00,44.35,44.35,44.28,44.28,56500.0,23.816,23.816,23.7784,23.7784,56500.0
2010-08-18 13:15:00,44.28,44.28,44.24,44.24,28400.0,23.7784,23.7784,23.757,23.757,28400.0
2010-08-18 13:20:00,44.25,44.28,44.24,44.27,23000.0,23.7623,23.7784,23.757,23.7731,23000.0
2010-08-18 13:25:00,44.27,44.28,44.22,44.22,34300.0,23.7731,23.7784,23.7462,23.7462,34300.0
2010-08-18 13:30:00,44.22,44.27,44.18,44.2,60000.0,23.7462,23.7731,23.7247,23.7355,60000.0
2010-08-18 13:35:00,44.21,44.21,44.01,44.03,84800.0,23.7409,23.7409,23.6335,23.6442,84800.0
2010-08-18 13:40:00,44.03,44.06,43.98,44.01,54500.0,23.6442,23.6603,23.6173,23.6335,54500.0
2010-08-18 13:45:00,44.02,44.12,44.01,44.12,23300.0,23.6388,23.6925,23.6335,23.6925,23300.0
2010-08-18 13:50:00,44.12,44.15,44.12,44.14,5600.0,23.6925,23.7086,23.6925,23.7033,5600.0
2010-08-18 13:55:00,44.15,44.19,44.15,44.18,15400.0,23.7086,23.7301,23.7086,23.7247,15400.0
2010-08-18 14:00:00,44.18,44.23,44.15,44.16,39200.0,23.7247,23.7516,23.7086,23.714,39200.0
2010-08-18 14:05:00,44.17,44.17,44.12,44.15,64900.0,23.7194,23.7194,23.6925,23.7086,64900.0
2010-08-18 14:10:00,44.15,44.2,44.14,44.19,17100.0,23.7086,23.7355,23.7033,23.7301,17100.0
2010-08-18 14:15:00,44.2,44.2,44.16,44.16,32600.0,23.7355,23.7355,23.714,23.714,32600.0
2010-08-18 14:20:00,44.17,44.18,44.16,44.16,20900.0,23.7194,23.7247,23.714,23.714,20900.0
2010-08-18 14:25:00,44.16,44.2,44.16,44.17,18600.0,23.714,23.7355,23.714,23.7194,18600.0
2010-08-18 14:30:00,44.18,44.18,44.13,44.14,27700.0,23.7247,23.7247,23.6979,23.7033,27700.0
2010-08-18 14:35:00,44.15,44.15,44.14,44.15,16800.0,23.7086,23.7086,23.7033,23.7086,16800.0
2010-08-18 14:40:00,44.15,44.2,44.15,44.19,44700.0,23.7086,23.7355,23.7086,23.7301,44700.0
2010-08-18 14:45:00,44.18,44.2,44.17,44.19,25200.0,23.7247,23.7355,23.7194,23.7301,25200.0
2010-08-18 14:50:00,44.19,44.2,44.19,44.2,15000.0,23.7301,23.7355,23.7301,23.7355,15000.0
2010-08-18 14:55:00,44.19,44.19,44.1,44.15,38300.0,23.7301,23.7301,23.6818,23.7086,38300.0
2010-08-18 15:00:00,44.15,44.24,44.15,44.23,35700.0,23.7086,23.757,23.7086,23.7516,35700.0
2010-08-18 15:05:00,44.23,44.23,44.14,44.15,41000.0,23.7516,23.7516,23.7033,23.7086,41000.0
2010-08-18 15:10:00,44.15,44.17,44.11,44.14,53800.0,23.7086,23.7194,23.6872,23.7033,53800.0
2010-08-18 15:15:00,44.14,44.16,44.13,44.15,33600.0,23.7033,23.714,23.6979,23.7086,33600.0
2010-08-18 15:20:00,44.14,44.19,44.14,44.16,45900.0,23.7033,23.7301,23.7033,23.714,45900.0
2010-08-18 15:25:00,44.15,44.21,44.15,44.19,27300.0,23.7086,23.7409,23.7086,23.7301,27300.0
2010-08-18 15:30:00,44.19,44.25,44.17,44.25,60400.0,23.7301,23.7623,23.7194,23.7623,60400.0
2010-08-18 15:35:00,44.25,44.25,44.18,44.2,78300.0,23.7623,23.7623,23.7247,23.7355,78300.0
2010-08-18 15:40:00,44.2,44.24,44.19,44.23,102300.0,23.7355,23.757,23.7301,23.7516,102300.0
2010-08-18 15:45:00,44.23,44.26,44.18,44.2,108600.0,23.7516,23.7677,23.7247,23.7355,108600.0
2010-08-18 15:50:00,44.19,44.2,44.12,44.14,104600.0,23.7301,23.7355,23.6925,23.7033,104600.0
2010-08-18 15:55:00,44.15,44.15,44.07,44.07,358000.0,23.7086,23.7086,23.6657,23.6657,358000.0
2010-08-19 09:30:00,43.97,43.97,43.58,43.64,89500.0,23.612,23.612,23.4025,23.4348,89500.0
2010-08-19 09:35:00,43.62,43.93,43.62,43.91,73700.0,23.424,23.5905,23.424,23.5798,73700.0
2010-08-19 09:40:00,43.93,44.08,43.88,44.06,61100.0,23.5905,23.671,23.5636,23.6603,61100.0
2010-08-19 09:45:00,44.06,44.06,43.92,43.92,132100.0,23.6603,23.6603,23.5851,23.5851,132100.0
2010-08-19 09:50:00,43.92,43.94,43.78,43.83,61500.0,23.5851,23.5959,23.5099,23.5368,61500.0
2010-08-19 09:55:00,43.82,43.93,43.82,43.9,34000.0,23.5314,23.5905,23.5314,23.5744,34000.0
2010-08-19 10:00:00,43.9,43.9,43.55,43.78,186600.0,23.5744,23.5744,23.3864,23.5099,186600.0
2010-08-19 10:05:00,43.79,43.81,43.69,43.69,71300.0,23.5153,23.5261,23.4616,23.4616,71300.0
2010-08-19 10:10:00,43.69,43.73,43.64,43.71,63800.0,23.4616,23.4831,23.4348,23.4724,63800.0
2010-08-19 10:15:00,43.71,43.75,43.68,43.75,53400.0,23.4724,23.4938,23.4562,23.4938,53400.0
2010-08-19 10:20:00,43.75,43.75,43.7,43.71,36800.0,23.4938,23.4938,23.467,23.4724,36800.0
2010-08-19 10:25:00,43.71,43.73,43.66,43.68,66600.0,23.4724,23.4831,23.4455,23.4562,66600.0
2010-08-19 10:30:00,43.68,43.83,43.65,43.82,57700.0,23.4562,23.5368,23.4401,23.5314,57700.0
2010-08-19 10:35:00,43.81,43.85,43.69,43.69,96700.0,23.5261,23.5475,23.4616,23.4616,96700.0
2010-08-19 10:40:00,43.7,43.81,43.68,43.8,112600.0,23.467,23.5261,23.4562,23.5207,112600.0
2010-08-19 10:45:00,43.8,43.81,43.76,43.78,40600.0,23.5207,23.5261,23.4992,23.5099,40600.0
2010-08-19 10:50:00,43.78,43.79,43.67,43.67,56200.0,23.5099,23.5153,23.4509,23.4509,56200.0
2010-08-19 10:55:00,43.67,43.72,43.67,43.7,34000.0,23.4509,23.4777,23.4509,23.467,34000.0
2010-08-19 11:00:00,43.7,43.7,43.61,43.64,74100.0,23.467,23.467,23.4187,23.4348,74100.0
2010-08-19 11:05:00,43.64,43.7,43.62,43.68,41100.0,23.4348,23.467,23.424,23.4562,41100.0
2010-08-19 11:10:00,43.68,43.73,43.68,43.71,22200.0,23.4562,23.4831,23.4562,23.4724,22200.0
2010-08-19 11:15:00,43.71,43.73,43.65,43.66,55600.0,23.4724,23.4831,23.4401,23.4455,55600.0
2010-08-19 11:20:00,43.66,43.7,43.64,43.69,31800.0,23.4455,23.467,23.4348,23.4616,31800.0
2010-08-19 11:25:00,43.69,43.7,43.65,43.65,22700.0,23.4616,23.467,23.4401,23.4401,22700.0
2010-08-19 11:30:00,43.65,43.67,43.64,43.65,71800.0,23.4401,23.4509,23.4348,23.4401,71800.0
2010-08-19 11:35:00,43.66,43.67,43.56,43.6,112600.0,23.4455,23.4509,23.3918,23.4133,112600.0
2010-08-19 11:40:00,43.6,43.64,43.58,43.62,98900.0,23.4133,23.4348,23.4025,23.424,98900.0
2010-08-19 11:45:00,43.62,43.63,43.58,43.59,71100.0,23.424,23.4294,23.4025,23.4079,71100.0
2010-08-19 11:50:00,43.59,43.65,43.58,43.64,94100.0,23.4079,23.4401,23.4025,23.4348,94100.0
2010-08-19 11:55:00,43.65,43.66,43.62,43.63,51200.0,23.4401,23.4455,23.424,23.4294,51200.0
2010-08-19 12:00:00,43.64,43.72,43.63,43.72,60800.0,23.4348,23.4777,23.4294,23.4777,60800.0
2010-08-19 12:05:00,43.72,43.73,43.67,43.69,37600.0,23.4777,23.4831,23.4509,23.4616,37600.0
2010-08-19 12:10:00,43.68,43.69,43.66,43.67,29800.0,23.4562,23.4616,23.4455,23.4509,29800.0
2010-08-19 12:15:00,43.66,43.74,43.65,43.73,53100.0,23.4455,23.4885,23.4401,23.4831,53100.0
2010-08-19 12:20:00,43.73,43.74,43.68,43.69,76600.0,23.4831,23.4885,23.4562,23.4616,76600.0
2010-08-19 12:25:00,43.69,43.7,43.68,43.68,15100.0,23.4616,23.467,23.4562,23.4562,15100.0
2010-08-19 12:30:00,43.69,43.7,43.67,43.68,22400.0,23.4616,23.467,23.4509,23.4562,22400.0
2010-08-19 12:35:00,43.68,43.68,43.64,43.65,20300.0,23.4562,23.4562,23.4348,23.4401,20300.0
2010-08-19 12:40:00,43.64,43.64,43.62,43.62,41200.0,23.4348,23.4348,23.424,23.424,41200.0
2010-08-19 12:45:00,43.62,43.66,43.61,43.65,24200.0,23.424,23.4455,23.4187,23.4401,24200.0
2010-08-19 12:50:00,43.65,43.65,43.62,43.63,23000.0,23.4401,23.4401,23.424,23.4294,23000.0
2010-08-19 12:55:00,43.63,43.66,43.61,43.66,22600.0,23.4294,23.4455,23.4187,23.4455,22600.0
2010-08-19 13:00:00,43.67,43.71,43.67,43.71,24300.0,23.4509,23.4724,23.4509,23.4724,24300.0
2010-08-19 13:05:00,43.71,43.74,43.7,43.72,21900.0,23.4724,23.4885,23.467,23.4777,21900.0
2010-08-19 13:10:00,43.72,43.75,43.71,43.71,21900.0,23.4777,23.4938,23.4724,23.4724,21900.0
2010-08-19 13:15:00,43.71,43.72,43.64,43.72,44200.0,23.4724,23.4777,23.4348,23.4777,44200.0
2010-08-19 13:20:00,43.73,43.77,43.72,43.76,19500.0,23.4831,23.5046,23.4777,23.4992,19500.0
2010-08-19 13:25:00,43.77,43.77,43.72,43.72,30500.0,23.5046,23.5046,23.4777,23.4777,30500.0
2010-08-19 13:30:00,43.72,43.73,43.67,43.67,35200.0,23.4777,23.4831,23.4509,23.4509,35200.0
2010-08-19 13:35:00,43.67,43.71,43.65,43.71,18800.0,23.4509,23.4724,23.4401,23.4724,18800.0
2010-08-19 13:40:00,43.7,43.7,43.64,43.65,31800.0,23.467,23.467,23.4348,23.4401,31800.0
2010-08-19 13:45:00,43.65,43.68,43.64,43.66,25900.0,23.4401,23.4562,23.4348,23.4455,25900.0
2010-08-19 13:50:00,43.66,43.67,43.65,43.65,18900.0,23.4455,23.4509,23.4401,23.4401,18900.0
2010-08-19 13:55:00,43.65,43.66,43.6,43.61,104300.0,23.4401,23.4455,23.4133,23.4187,104300.0
2010-08-19 14:00:00,43.6,43.62,43.56,43.57,80900.0,23.4133,23.424,23.3918,23.3972,80900.0
2010-08-19 14:05:00,43.57,43.6,43.55,43.6,49000.0,23.3972,23.4133,23.3864,23.4133,49000.0
2010-08-19 14:10:00,43.6,43.63,43.6,43.63,26000.0,23.4133,23.4294,23.4133,23.4294,26000.0
2010-08-19 14:15:00,43.63,43.63,43.6,43.62,17300.0,23.4294,23.4294,23.4133,23.424,17300.0
2010-08-19 14:20:00,43.62,43.7,43.62,43.67,56300.0,23.424,23.467,23.424,23.4509,56300.0
2010-08-19 14:25:00,43.67,43.67,43.64,43.65,24000.0,23.4509,23.4509,23.4348,23.4401,24000.0
2010-08-19 14:30:00,43.64,43.71,43.64,43.71,53600.0,23.4348,23.4724,23.4348,23.4724,53600.0
2010-08-19 14:35:00,43.7,43.7,43.63,43.63,52200.0,23.467,23.467,23.4294,23.4294,52200.0
2010-08-19 14:40:00,43.63,43.64,43.58,43.6,95700.0,23.4294,23.4348,23.4025,23.4133,95700.0
2010-08-19 14:45:00,43.6,43.62,43.6,43.61,38600.0,23.4133,23.424,23.4133,23.4187,38600.0
2010-08-19 14:50:00,43.62,43.67,43.61,43.64,84500.0,23.424,23.4509,23.4187,23.4348,84500.0
2010-08-19 14:55:00,43.63,43.65,43.61,43.62,56300.0,23.4294,23.4401,23.4187,23.424,56300.0
2010-08-19 15:00:00,43.62,43.63,43.59,43.6,62200.0,23.424,23.4294,23.4079,23.4133,62200.0
2010-08-19 15:05:00,43.61,43.65,43.59,43.63,82500.0,23.4187,23.4401,23.4079,23.4294,82500.0
2010-08-19 15:10:00,43.64,43.66,43.62,43.65,52200.0,23.4348,23.4455,23.424,23.4401,52200.0
2010-08-19 15:15:00,43.65,43.77,43.65,43.74,66600.0,23.4401,23.5046,23.4401,23.4885,66600.0
2010-08-19 15:20:00,43.74,43.78,43.68,43.78,81600.0,23.4885,23.5099,23.4562,23.5099,81600.0
2010-08-19 15:25:00,43.78,43.78,43.68,43.68,61400.0,23.5099,23.5099,23.4562,23.4562,61400.0
2010-08-19 15:30:00,43.68,43.74,43.67,43.74,63400.0,23.4562,23.4885,23.4509,23.4885,63400.0
2010-08-19 15:35:00,43.73,43.74,43.63,43.65,66700.0,23.4831,23.4885,23.4294,23.4401,66700.0
2010-08-19 15:40:00,43.66,43.7,43.63,43.69,109100.0,23.4455,23.467,23.4294,23.4616,109100.0
2010-08-19 15:45:00,43.69,43.71,43.65,43.68,107600.0,23.4616,23.4724,23.4401,23.4562,107600.0
2010-08-19 15:50:00,43.68,43.75,43.65,43.75,76100.0,23.4562,23.4938,23.4401,23.4938,76100.0
2010-08-19 15:55:00,43.75,43.77,43.65,43.66,171400.0,23.4938,23.5046,23.4401,23.4455,171400.0
2010-08-20 09:30:00,43.35,43.75,43.35,43.71,520600.0,23.279,23.4938,23.279,23.4724,520600.0
2010-08-20 09:35:00,43.72,43.85,43.63,43.64,75700.0,23.4777,23.5475,23.4294,23.4348,75700.0
2010-08-20 09:40:00,43.65,43.72,43.59,43.64,72800.0,23.4401,23.4777,23.4079,23.4348,72800.0
2010-08-20 09:45:00,43.63,43.65,43.5,43.5,134100.0,23.4294,23.4401,23.3596,23.3596,134100.0
2010-08-20 09:50:00,43.52,43.57,43.47,43.55,35900.0,23.3703,23.3972,23.3435,23.3864,35900.0
2010-08-20 09:55:00,43.55,43.62,43.53,43.59,42900.0,23.3864,23.424,23.3757,23.4079,42900.0
2010-08-20 10:00:00,43.59,43.69,43.57,43.69,59200.0,23.4079,23.4616,23.3972,23.4616,59200.0
2010-08-20 10:05:00,43.69,43.72,43.56,43.59,29400.0,23.4616,23.4777,23.3918,23.4079,29400.0
2010-08-20 10:10:00,43.59,43.62,43.41,43.47,56700.0,23.4079,23.424,23.3113,23.3435,56700.0
2010-08-20 10:15:00,43.48,43.61,43.47,43.59,33800.0,23.3488,23.4187,23.3435,23.4079,33800.0
2010-08-20 10:20:00,43.59,43.63,43.58,43.63,31400.0,23.4079,23.4294,23.4025,23.4294,31400.0
2010-08-20 10:25:00,43.64,43.76,43.59,43.6,37300.0,23.4348,23.4992,23.4079,23.4133,37300.0
2010-08-20 10:30:00,43.6,43.68,43.55,43.68,37600.0,23.4133,23.4562,23.3864,23.4562,37600.0
2010-08-20 10:35:00,43.68,43.78,43.68,43.68,33800.0,23.4562,23.5099,23.4562,23.4562,33800.0
2010-08-20 10:40:00,43.69,43.69,43.57,43.57,53200.0,23.4616,23.4616,23.3972,23.3972,53200.0
2010-08-20 10:45:00,43.57,43.63,43.55,43.6,34200.0,23.3972,23.4294,23.3864,23.4133,34200.0
2010-08-20 10:50:00,43.59,43.6,43.56,43.58,23100.0,23.4079,23.4133,23.3918,23.4025,23100.0
2010-08-20 10:55:00,43.58,43.63,43.58,43.6,28400.0,23.4025,23.4294,23.4025,23.4133,28400.0
2010-08-20 11:00:00,43.6,43.69,43.58,43.68,17300.0,23.4133,23.4616,23.4025,23.4562,17300.0
2010-08-20 11:05:00,43.67,43.78,43.66,43.74,30000.0,23.4509,23.5099,23.4455,23.4885,30000.0
2010-08-20 11:10:00,43.76,43.76,43.65,43.65,21000.0,23.4992,23.4992,23.4401,23.4401,21000.0
2010-08-20 11:15:00,43.65,43.71,43.64,43.71,20000.0,23.4401,23.4724,23.4348,23.4724,20000.0
2010-08-20 11:20:00,43.7,43.78,43.64,43.64,39900.0,23.467,23.5099,23.4348,23.4348,39900.0
2010-08-20 11:25:00,43.65,43.75,43.65,43.75,31500.0,23.4401,23.4938,23.4401,23.4938,31500.0
2010-08-20 11:30:00,43.76,43.8,43.68,43.75,161900.0,23.4992,23.5207,23.4562,23.4938,161900.0
2010-08-20 11:35:00,43.74,43.77,43.7,43.74,61300.0,23.4885,23.5046,23.467,23.4885,61300.0
2010-08-20 11:40:00,43.75,43.9,43.75,43.9,59700.0,23.4938,23.5744,23.4938,23.5744,59700.0
2010-08-20 11:45:00,43.9,43.91,43.72,43.73,112700.0,23.5744,23.5798,23.4777,23.4831,112700.0
2010-08-20 11:50:00,43.72,43.73,43.68,43.69,38200.0,23.4777,23.4831,23.4562,23.4616,38200.0
2010-08-20 11:55:00,43.71,43.77,43.68,43.68,33200.0,23.4724,23.5046,23.4562,23.4562,33200.0
2010-08-20 12:00:00,43.68,43.73,43.66,43.72,17700.0,23.4562,23.4831,23.4455,23.4777,17700.0
2010-08-20 12:05:00,43.71,43.73,43.71,43.72,9000.0,23.4724,23.4831,23.4724,23.4777,9000.0
2010-08-20 12:10:00,43.7,43.71,43.69,43.69,11000.0,23.467,23.4724,23.4616,23.4616,11000.0
2010-08-20 12:15:00,43.68,43.69,43.63,43.68,19900.0,23.4562,23.4616,23.4294,23.4562,19900.0
2010-08-20 12:20:00,43.67,43.81,43.67,43.81,24400.0,23.4509,23.5261,23.4509,23.5261,24400.0
2010-08-20 12:25:00,43.81,43.83,43.79,43.81,18900.0,23.5261,23.5368,23.5153,23.5261,18900.0
2010-08-20 12:30:00,43.8,43.81,43.77,43.79,18600.0,23.5207,23.5261,23.5046,23.5153,18600.0
2010-08-20 12:35:00,43.78,43.79,43.76,43.79,11500.0,23.5099,23.5153,23.4992,23.5153,11500.0
2010-08-20 12:40:00,43.78,43.79,43.75,43.77,15200.0,23.5099,23.5153,23.4938,23.5046,15200.0
2010-08-20 12:45:00,43.77,43.78,43.74,43.75,16100.0,23.5046,23.5099,23.4885,23.4938,16100.0
2010-08-20 12:50:00,43.75,43.76,43.74,43.76,19100.0,23.4938,23.4992,23.4885,23.4992,19100.0
2010-08-20 12:55:00,43.76,43.79,43.75,43.78,31900.0,23.4992,23.5153,23.4938,23.5099,31900.0
2010-08-20 13:00:00,43.78,43.83,43.78,43.82,20200.0,23.5099,23.5368,23.5099,23.5314,20200.0
2010-08-20 13:05:00,43.82,43.87,43.8,43.87,21100.0,23.5314,23.5583,23.5207,23.5583,21100.0
2010-08-20 13:10:00,43.86,43.86,43.8,43.81,24300.0,23.5529,23.5529,23.5207,23.5261,24300.0
2010-08-20 13:15:00,43.8,43.82,43.8,43.8,31900.0,23.5207,23.5314,23.5207,23.5207,31900.0
2010-08-20 13:20:00,43.8,43.81,43.76,43.76,17100.0,23.5207,23.5261,23.4992,23.4992,17100.0
2010-08-20 13:25:00,43.76,43.81,43.74,43.74,12800.0,23.4992,23.5261,23.4885,23.4885,12800.0
2010-08-20 13:30:00,43.74,43.74,43.71,43.72,16100.0,23.4885,23.4885,23.4724,23.4777,16100.0
2010-08-20 13:35:00,43.72,43.73,43.69,43.73,12300.0,23.4777,23.4831,23.4616,23.4831,12300.0
2010-08-20 13:40:00,43.73,43.73,43.71,43.72,25700.0,23.4831,23.4831,23.4724,23.4777,25700.0
2010-08-20 13:45:00,43.72,43.78,43.72,43.76,15900.0,23.4777,23.5099,23.4777,23.4992,15900.0
2010-08-20 13:50:00,43.77,43.78,43.7,43.7,86900.0,23.5046,23.5099,23.467,23.467,86900.0
2010-08-20 13:55:00,43.71,43.72,43.68,43.71,20400.0,23.4724,23.4777,23.4562,23.4724,20400.0
2010-08-20 14:00:00,43.71,43.78,43.71,43.76,30800.0,23.4724,23.5099,23.4724,23.4992,30800.0
2010-08-20 14:05:00,43.77,43.79,43.76,43.78,14700.0,23.5046,23.5153,23.4992,23.5099,14700.0
2010-08-20 14:10:00,43.79,43.89,43.79,43.87,21000.0,23.5153,23.569,23.5153,23.5583,21000.0
2010-08-20 14:15:00,43.88,43.88,43.82,43.82,20400.0,23.5636,23.5636,23.5314,23.5314,20400.0
2010-08-20 14:20:00,43.83,43.87,43.83,43.84,17900.0,23.5368,23.5583,23.5368,23.5422,17900.0
2010-08-20 14:25:00,43.85,43.87,43.82,43.84,17500.0,23.5475,23.5583,23.5314,23.5422,17500.0
2010-08-20 14:30:00,43.84,43.91,43.84,43.86,30900.0,23.5422,23.5798,23.5422,23.5529,30900.0
2010-08-20 14:35:00,43.86,43.89,43.85,43.86,21100.0,23.5529,23.569,23.5475,23.5529,21100.0
2010-08-20 14:40:00,43.87,43.88,43.82,43.87,21400.0,23.5583,23.5636,23.5314,23.5583,21400.0
2010-08-20 14:45:00,43.88,43.93,43.84,43.87,40700.0,23.5636,23.5905,23.5422,23.5583,40700.0
2010-08-20 14:50:00,43.86,43.96,43.85,43.92,22600.0,23.5529,23.6066,23.5475,23.5851,22600.0
2010-08-20 14:55:00,43.92,43.93,43.85,43.87,23100.0,23.5851,23.5905,23.5475,23.5583,23100.0
2010-08-20 15:00:00,43.87,43.89,43.85,43.86,21200.0,23.5583,23.569,23.5475,23.5529,21200.0
2010-08-20 15:05:00,43.86,43.87,43.83,43.86,24100.0,23.5529,23.5583,23.5368,23.5529,24100.0
2010-08-20 15:10:00,43.86,43.93,43.85,43.93,34000.0,23.5529,23.5905,23.5475,23.5905,34000.0
2010-08-20 15:15:00,43.94,43.94,43.88,43.91,21900.0,23.5959,23.5959,23.5636,23.5798,21900.0
2010-08-20 15:20:00,43.9,43.9,43.85,43.9,34900.0,23.5744,23.5744,23.5475,23.5744,34900.0
2010-08-20 15:25:00,43.9,43.91,43.88,43.9,50800.0,23.5744,23.5798,23.5636,23.5744,50800.0
2010-08-20 15:30:00,43.9,43.97,43.9,43.93,46700.0,23.5744,23.612,23.5744,23.5905,46700.0
2010-08-20 15:35:00,43.93,43.95,43.85,43.88,32100.0,23.5905,23.6012,23.5475,23.5636,32100.0
2010-08-20 15:40:00,43.88,43.98,43.87,43.94,39500.0,23.5636,23.6173,23.5583,23.5959,39500.0
2010-08-20 15:45:00,43.94,44.0,43.89,43.91,69700.0,23.5959,23.6281,23.569,23.5798,69700.0
2010-08-20 15:50:00,43.92,44.02,43.92,43.98,104500.0,23.5851,23.6388,23.5851,23.6173,104500.0
2010-08-20 15:55:00,43.97,44.02,43.89,43.92,173000.0,23.612,23.6388,23.569,23.5851,173000.0
2010-08-23 09:30:00,44.05,44.2,44.03,44.19,30100.0,23.6549,23.7355,23.6442,23.7301,30100.0
2010-08-23 09:35:00,44.18,44.35,44.18,44.33,34000.0,23.7247,23.816,23.7247,23.8053,34000.0
2010-08-23 09:40:00,44.34,44.38,44.3,44.37,41100.0,23.8107,23.8321,23.7892,23.8268,41100.0
2010-08-23 09:45:00,44.37,44.41,44.37,44.4,55400.0,23.8268,23.8483,23.8268,23.8429,55400.0
2010-08-23 09:50:00,44.41,44.57,44.4,44.57,51200.0,23.8483,23.9342,23.8429,23.9342,51200.0
2010-08-23 09:55:00,44.56,44.58,44.54,44.58,30700.0,23.9288,23.9395,23.9181,23.9395,30700.0
2010-08-23 10:00:00,44.58,44.64,44.56,44.64,50200.0,23.9395,23.9718,23.9288,23.9718,50200.0
2010-08-23 10:05:00,44.63,44.66,44.62,44.62,35900.0,23.9664,23.9825,23.961,23.961,35900.0
2010-08-23 10:10:00,44.62,44.66,44.59,44.65,32600.0,23.961,23.9825,23.9449,23.9771,32600.0
2010-08-23 10:15:00,44.66,44.66,44.64,44.65,35700.0,23.9825,23.9825,23.9718,23.9771,35700.0
2010-08-23 10:20:00,44.64,44.65,44.53,44.58,46200.0,23.9718,23.9771,23.9127,23.9395,46200.0
2010-08-23 10:25:00,44.57,44.63,44.56,44.61,20300.0,23.9342,23.9664,23.9288,23.9557,20300.0
2010-08-23 10:30:00,44.61,44.65,44.6,44.62,26100.0,23.9557,23.9771,23.9503,23.961,26100.0
2010-08-23 10:35:00,44.62,44.65,44.6,44.61,55500.0,23.961,23.9771,23.9503,23.9557,55500.0
2010-08-23 10:40:00,44.61,44.64,44.52,44.52,40700.0,23.9557,23.9718,23.9073,23.9073,40700.0
2010-08-23 10:45:00,44.52,44.54,44.49,44.5,24500.0,23.9073,23.9181,23.8912,23.8966,24500.0
2010-08-23 10:50:00,44.5,44.53,44.46,44.48,23100.0,23.8966,23.9127,23.8751,23.8858,23100.0
2010-08-23 10:55:00,44.47,44.53,44.46,44.52,28300.0,23.8805,23.9127,23.8751,23.9073,28300.0
2010-08-23 11:00:00,44.52,44.53,44.37,44.37,25900.0,23.9073,23.9127,23.8268,23.8268,25900.0
2010-08-23 11:05:00,44.37,44.48,44.35,44.48,23300.0,23.8268,23.8858,23.816,23.8858,23300.0
2010-08-23 11:10:00,44.47,44.5,44.45,44.49,11000.0,23.8805,23.8966,23.8697,23.8912,11000.0
2010-08-23 11:15:00,44.49,44.5,44.42,44.49,73400.0,23.8912,23.8966,23.8536,23.8912,73400.0
2010-08-23 11:20:00,44.49,44.51,44.45,44.45,47900.0,23.8912,23.902,23.8697,23.8697,47900.0
2010-08-23 11:25:00,44.45,44.45,44.41,44.43,21800.0,23.8697,23.8697,23.8483,23.859,21800.0
2010-08-23 11:30:00,44.42,44.49,44.42,44.46,16900.0,23.8536,23.8912,23.8536,23.8751,16900.0
2010-08-23 11:35:00,44.47,44.47,44.43,44.43,23400.0,23.8805,23.8805,23.859,23.859,23400.0
2010-08-23 11:40:00,44.43,44.49,44.4,44.48,36600.0,23.859,23.8912,23.8429,23.8858,36600.0
2010-08-23 11:45:00,44.48,44.49,44.46,44.47,18100.0,23.8858,23.8912,23.8751,23.8805,18100.0
2010-08-23 11:50:00,44.47,44.49,44.46,44.49,14100.0,23.8805,23.8912,23.8751,23.8912,14100.0
2010-08-23 11:55:00,44.48,44.49,44.46,44.46,38300.0,23.8858,23.8912,23.8751,23.8751,38300.0
2010-08-23 12:00:00,44.46,44.47,44.43,44.44,22300.0,23.8751,23.8805,23.859,23.8644,22300.0
2010-08-23 12:05:00,44.44,44.47,44.44,44.47,25700.0,23.8644,23.8805,23.8644,23.8805,25700.0
2010-08-23 12:10:00,44.46,44.57,44.45,44.57,100900.0,23.8751,23.9342,23.8697,23.9342,100900.0
2010-08-23 12:15:00,44.56,44.59,44.54,44.58,31100.0,23.9288,23.9449,23.9181,23.9395,31100.0
2010-08-23 12:20:00,44.59,44.61,44.59,44.59,9600.0,23.9449,23.9557,23.9449,23.9449,9600.0
2010-08-23 12:25:00,44.6,44.61,44.59,44.6,7500.0,23.9503,23.9557,23.9449,23.9503,7500.0
2010-08-23 12:30:00,44.6,44.61,44.56,44.58,19700.0,23.9503,23.9557,23.9288,23.9395,19700.0
2010-08-23 12:35:00,44.58,44.6,44.57,44.6,10500.0,23.9395,23.9503,23.9342,23.9503,10500.0
2010-08-23 12:40:00,44.6,44.61,44.54,44.58,39900.0,23.9503,23.9557,23.9181,23.9395,39900.0
2010-08-23 12:45:00,44.57,44.61,44.56,44.59,24000.0,23.9342,23.9557,23.9288,23.9449,24000.0
2010-08-23 12:50:00,44.59,44.6,44.58,44.59,22400.0,23.9449,23.9503,23.9395,23.9449,22400.0
2010-08-23 12:55:00,44.59,44.6,44.57,44.57,10900.0,23.9449,23.9503,23.9342,23.9342,10900.0
2010-08-23 13:00:00,44.57,44.57,44.53,44.55,15000.0,23.9342,23.9342,23.9127,23.9234,15000.0
2010-08-23 13:05:00,44.56,44.56,44.44,44.45,61400.0,23.9288,23.9288,23.8644,23.8697,61400.0
2010-08-23 13:10:00,44.45,44.46,44.42,44.45,31200.0,23.8697,23.8751,23.8536,23.8697,31200.0
2010-08-23 13:15:00,44.44,44.48,44.44,44.47,39200.0,23.8644,23.8858,23.8644,23.8805,39200.0
2010-08-23 13:20:00,44.48,44.49,44.46,44.46,27000.0,23.8858,23.8912,23.8751,23.8751,27000.0
2010-08-23 13:25:00,44.46,44.46,44.44,44.45,12200.0,23.8751,23.8751,23.8644,23.8697,12200.0
2010-08-23 13:30:00,44.46,44.46,44.43,44.43,12800.0,23.8751,23.8751,23.859,23.859,12800.0
2010-08-23 13:35:00,44.43,44.44,44.4,44.4,16600.0,23.859,23.8644,23.8429,23.8429,16600.0
2010-08-23 13:40:00,44.4,44.41,44.35,44.35,30300.0,23.8429,23.8483,23.816,23.816,30300.0
2010-08-23 13:45:00,44.35,44.39,44.34,44.39,23000.0,23.816,23.8375,23.8107,23.8375,23000.0
2010-08-23 13:50:00,44.39,44.42,44.38,44.38,16200.0,23.8375,23.8536,23.8321,23.8321,16200.0
2010-08-23 13:55:00,44.38,44.43,44.37,44.42,9100.0,23.8321,23.859,23.8268,23.8536,9100.0
2010-08-23 14:00:00,44.42,44.42,44.39,44.39,12900.0,23.8536,23.8536,23.8375,23.8375,12900.0
2010-08-23 14:05:00,44.4,44.48,44.39,44.47,21400.0,23.8429,23.8858,23.8375,23.8805,21400.0
2010-08-23 14:10:00,44.47,44.48,44.45,44.47,17600.0,23.8805,23.8858,23.8697,23.8805,17600.0
2010-08-23 14:15:00,44.47,44.49,44.44,44.48,36400.0,23.8805,23.8912,23.8644,23.8858,36400.0
2010-08-23 14:20:00,44.49,44.49,44.46,44.49,27300.0,23.8912,23.8912,23.8751,23.8912,27300.0
2010-08-23 14:25:00,44.5,44.53,44.49,44.51,20100.0,23.8966,23.9127,23.8912,23.902,20100.0
2010-08-23 14:30:00,44.5,44.56,44.5,44.55,14900.0,23.8966,23.9288,23.8966,23.9234,14900.0
2010-08-23 14:35:00,44.56,44.58,44.55,44.57,16700.0,23.9288,23.9395,23.9234,23.9342,16700.0
2010-08-23 14:40:00,44.58,44.59,44.54,44.55,18500.0,23.9395,23.9449,23.9181,23.9234,18500.0
2010-08-23 14:45:00,44.55,44.6,44.55,44.59,21500.0,23.9234,23.9503,23.9234,23.9449,21500.0
2010-08-23 14:50:00,44.6,44.6,44.57,44.57,17000.0,23.9503,23.9503,23.9342,23.9342,17000.0
2010-08-23 14:55:00,44.58,44.6,44.57,44.59,14600.0,23.9395,23.9503,23.9342,23.9449,14600.0
2010-08-23 15:00:00,44.6,44.6,44.57,44.58,25600.0,23.9503,23.9503,23.9342,23.9395,25600.0
2010-08-23 15:05:00,44.58,44.59,44.57,44.58,20300.0,23.9395,23.9449,23.9342,23.9395,20300.0
2010-08-23 15:10:00,44.59,44.6,44.57,44.57,36900.0,23.9449,23.9503,23.9342,23.9342,36900.0
2010-08-23 15:15:00,44.58,44.6,44.55,44.55,19800.0,23.9395,23.9503,23.9234,23.9234,19800.0
2010-08-23 15:20:00,44.54,44.56,44.51,44.52,21700.0,23.9181,23.9288,23.902,23.9073,21700.0
2010-08-23 15:25:00,44.51,44.51,44.4,44.43,42900.0,23.902,23.902,23.8429,23.859,42900.0
2010-08-23 15:30:00,44.42,44.46,44.39,44.45,49800.0,23.8536,23.8751,23.8375,23.8697,49800.0
2010-08-23 15:35:00,44.45,44.45,44.35,44.4,82900.0,23.8697,23.8697,23.816,23.8429,82900.0
2010-08-23 15:40:00,44.4,44.43,44.35,44.35,56200.0,23.8429,23.859,23.816,23.816,56200.0
2010-08-23 15:45:00,44.35,44.39,44.31,44.39,78200.0,23.816,23.8375,23.7946,23.8375,78200.0
2010-08-23 15:50:00,44.39,44.39,44.31,44.34,96600.0,23.8375,23.8375,23.7946,23.8107,96600.0
2010-08-23 15:55:00,44.33,44.37,44.3,44.34,163100.0,23.8053,23.8268,23.7892,23.8107,163100.0
2010-08-24 09:30:00,43.99,44.44,43.99,44.43,48000.0,23.6227,23.8644,23.6227,23.859,48000.0
2010-08-24 09:35:00,44.42,44.43,44.22,44.28,32300.0,23.8536,23.859,23.7462,23.7784,32300.0
2010-08-24 09:40:00,44.27,44.29,44.2,44.21,58000.0,23.7731,23.7838,23.7355,23.7409,58000.0
2010-08-24 09:45:00,44.2,44.24,44.11,44.24,77500.0,23.7355,23.757,23.6872,23.757,77500.0
2010-08-24 09:50:00,44.24,44.37,44.23,44.23,61200.0,23.757,23.8268,23.7516,23.7516,61200.0
2010-08-24 09:55:00,44.23,44.29,44.19,44.26,57000.0,23.7516,23.7838,23.7301,23.7677,57000.0
2010-08-24 10:00:00,44.26,44.39,43.94,44.38,128500.0,23.7677,23.8375,23.5959,23.8321,128500.0
2010-08-24 10:05:00,44.37,44.37,44.18,44.24,78200.0,23.8268,23.8268,23.7247,23.757,78200.0
2010-08-24 10:10:00,44.25,44.31,44.24,44.31,68500.0,23.7623,23.7946,23.757,23.7946,68500.0
2010-08-24 10:15:00,44.31,44.36,44.22,44.33,69000.0,23.7946,23.8214,23.7462,23.8053,69000.0
2010-08-24 10:20:00,44.31,44.34,44.27,44.31,57500.0,23.7946,23.8107,23.7731,23.7946,57500.0
2010-08-24 10:25:00,44.31,44.4,44.24,44.25,49000.0,23.7946,23.8429,23.757,23.7623,49000.0
2010-08-24 10:30:00,44.27,44.33,44.23,44.25,31900.0,23.7731,23.8053,23.7516,23.7623,31900.0
2010-08-24 10:35:00,44.25,44.35,44.23,44.33,20500.0,23.7623,23.816,23.7516,23.8053,20500.0
2010-08-24 10:40:00,44.33,44.39,44.28,44.37,52000.0,23.8053,23.8375,23.7784,23.8268,52000.0
2010-08-24 10:45:00,44.37,44.37,44.31,44.32,28400.0,23.8268,23.8268,23.7946,23.7999,28400.0
2010-08-24 10:50:00,44.33,44.37,44.3,44.3,32100.0,23.8053,23.8268,23.7892,23.7892,32100.0
2010-08-24 10:55:00,44.3,44.41,44.3,44.41,58200.0,23.7892,23.8483,23.7892,23.8483,58200.0
2010-08-24 11:00:00,44.41,44.42,44.34,44.34,100300.0,23.8483,23.8536,23.8107,23.8107,100300.0
2010-08-24 11:05:00,44.35,44.37,44.33,44.33,38800.0,23.816,23.8268,23.8053,23.8053,38800.0
2010-08-24 11:10:00,44.33,44.4,44.31,44.33,42100.0,23.8053,23.8429,23.7946,23.8053,42100.0
2010-08-24 11:15:00,44.32,44.33,44.23,44.32,45300.0,23.7999,23.8053,23.7516,23.7999,45300.0
2010-08-24 11:20:00,44.32,44.42,44.3,44.4,45800.0,23.7999,23.8536,23.7892,23.8429,45800.0
2010-08-24 11:25:00,44.4,44.41,44.39,44.39,20800.0,23.8429,23.8483,23.8375,23.8375,20800.0
2010-08-24 11:30:00,44.4,44.4,44.32,44.33,58300.0,23.8429,23.8429,23.7999,23.8053,58300.0
2010-08-24 11:35:00,44.32,44.39,44.32,44.36,50500.0,23.7999,23.8375,23.7999,23.8214,50500.0
2010-08-24 11:40:00,44.37,44.42,44.35,44.39,65400.0,23.8268,23.8536,23.816,23.8375,65400.0
2010-08-24 11:45:00,44.39,44.41,44.36,44.38,59600.0,23.8375,23.8483,23.8214,23.8321,59600.0
2010-08-24 11:50:00,44.38,44.4,44.37,44.38,35000.0,23.8321,23.8429,23.8268,23.8321,35000.0
2010-08-24 11:55:00,44.38,44.42,44.38,44.4,17000.0,23.8321,23.8536,23.8321,23.8429,17000.0
2010-08-24 12:00:00,44.41,44.43,44.4,44.42,42400.0,23.8483,23.859,23.8429,23.8536,42400.0
2010-08-24 12:05:00,44.42,44.48,44.42,44.47,25100.0,23.8536,23.8858,23.8536,23.8805,25100.0
2010-08-24 12:10:00,44.47,44.51,44.46,44.46,20600.0,23.8805,23.902,23.8751,23.8751,20600.0
2010-08-24 12:15:00,44.46,44.47,44.43,44.46,27800.0,23.8751,23.8805,23.859,23.8751,27800.0
2010-08-24 12:20:00,44.46,44.46,44.4,44.43,50300.0,23.8751,23.8751,23.8429,23.859,50300.0
2010-08-24 12:25:00,44.44,44.47,44.42,44.42,25900.0,23.8644,23.8805,23.8536,23.8536,25900.0
2010-08-24 12:30:00,44.43,44.49,44.43,44.48,23400.0,23.859,23.8912,23.859,23.8858,23400.0
2010-08-24 12:35:00,44.48,44.49,44.46,44.49,16900.0,23.8858,23.8912,23.8751,23.8912,16900.0
2010-08-24 12:40:00,44.48,44.49,44.46,44.47,23000.0,23.8858,23.8912,23.8751,23.8805,23000.0
2010-08-24 12:45:00,44.46,44.47,44.43,44.43,14800.0,23.8751,23.8805,23.859,23.859,14800.0
2010-08-24 12:50:00,44.43,44.43,44.4,44.42,16900.0,23.859,23.859,23.8429,23.8536,16900.0
2010-08-24 12:55:00,44.41,44.46,44.41,44.43,16100.0,23.8483,23.8751,23.8483,23.859,16100.0
2010-08-24 13:00:00,44.43,44.43,44.4,44.41,15700.0,23.859,23.859,23.8429,23.8483,15700.0
2010-08-24 13:05:00,44.41,44.43,44.4,44.42,13800.0,23.8483,23.859,23.8429,23.8536,13800.0
2010-08-24 13:10:00,44.43,44.47,44.42,44.45,27300.0,23.859,23.8805,23.8536,23.8697,27300.0
2010-08-24 13:15:00,44.45,44.49,44.44,44.49,38400.0,23.8697,23.8912,23.8644,23.8912,38400.0
2010-08-24 13:20:00,44.48,44.49,44.46,44.47,27100.0,23.8858,23.8912,23.8751,23.8805,27100.0
2010-08-24 13:25:00,44.47,44.59,44.46,44.58,43900.0,23.8805,23.9449,23.8751,23.9395,43900.0
2010-08-24 13:30:00,44.58,44.59,44.51,44.54,81200.0,23.9395,23.9449,23.902,23.9181,81200.0
2010-08-24 13:35:00,44.55,44.58,44.53,44.57,15000.0,23.9234,23.9395,23.9127,23.9342,15000.0
2010-08-24 13:40:00,44.57,44.59,44.45,44.46,59700.0,23.9342,23.9449,23.8697,23.8751,59700.0
2010-08-24 13:45:00,44.45,44.48,44.43,44.44,58100.0,23.8697,23.8858,23.859,23.8644,58100.0
2010-08-24 13:50:00,44.46,44.47,44.43,44.43,26300.0,23.8751,23.8805,23.859,23.859,26300.0
2010-08-24 13:55:00,44.42,44.42,44.39,44.41,22800.0,23.8536,23.8536,23.8375,23.8483,22800.0
2010-08-24 14:00:00,44.42,44.51,44.41,44.48,73000.0,23.8536,23.902,23.8483,23.8858,73000.0
2010-08-24 14:05:00,44.48,44.51,44.47,44.48,16800.0,23.8858,23.902,23.8805,23.8858,16800.0
2010-08-24 14:10:00,44.48,44.51,44.45,44.5,24400.0,23.8858,23.902,23.8697,23.8966,24400.0
2010-08-24 14:15:00,44.51,44.6,44.51,44.57,39600.0,23.902,23.9503,23.902,23.9342,39600.0
2010-08-24 14:20:00,44.57,44.58,44.53,44.58,44500.0,23.9342,23.9395,23.9127,23.9395,44500.0
2010-08-24 14:25:00,44.57,44.59,44.51,44.52,35100.0,23.9342,23.9449,23.902,23.9073,35100.0
2010-08-24 14:30:00,44.52,44.52,44.43,44.46,55500.0,23.9073,23.9073,23.859,23.8751,55500.0
2010-08-24 14:35:00,44.46,44.54,44.44,44.54,56500.0,23.8751,23.9181,23.8644,23.9181,56500.0
2010-08-24 14:40:00,44.54,44.57,44.53,44.57,70900.0,23.9181,23.9342,23.9127,23.9342,70900.0
2010-08-24 14:45:00,44.56,44.6,44.54,44.58,52000.0,23.9288,23.9503,23.9181,23.9395,52000.0
2010-08-24 14:50:00,44.58,44.6,44.55,44.58,46500.0,23.9395,23.9503,23.9234,23.9395,46500.0
2010-08-24 14:55:00,44.58,44.6,44.56,44.58,56100.0,23.9395,23.9503,23.9288,23.9395,56100.0
2010-08-24 15:00:00,44.59,44.62,44.55,44.62,69800.0,23.9449,23.961,23.9234,23.961,69800.0
2010-08-24 15:05:00,44.61,44.69,44.61,44.67,76200.0,23.9557,23.9986,23.9557,23.9879,76200.0
2010-08-24 15:10:00,44.68,44.68,44.63,44.63,45700.0,23.9932,23.9932,23.9664,23.9664,45700.0
2010-08-24 15:15:00,44.63,44.64,44.6,44.6,52200.0,23.9664,23.9718,23.9503,23.9503,52200.0
2010-08-24 15:20:00,44.6,44.65,44.54,44.64,72000.0,23.9503,23.9771,23.9181,23.9718,72000.0
2010-08-24 15:25:00,44.64,44.69,44.53,44.57,72600.0,23.9718,23.9986,23.9127,23.9342,72600.0
2010-08-24 15:30:00,44.56,44.58,44.54,44.55,42600.0,23.9288,23.9395,23.9181,23.9234,42600.0
2010-08-24 15:35:00,44.55,44.57,44.45,44.47,70500.0,23.9234,23.9342,23.8697,23.8805,70500.0
2010-08-24 15:40:00,44.47,44.48,44.42,44.46,54400.0,23.8805,23.8858,23.8536,23.8751,54400.0
2010-08-24 15:45:00,44.46,44.5,44.4,44.49,91600.0,23.8751,23.8966,23.8429,23.8912,91600.0
2010-08-24 15:50:00,44.49,44.49,44.36,44.36,113600.0,23.8912,23.8912,23.8214,23.8214,113600.0
2010-08-24 15:55:00,44.36,44.44,44.34,44.41,282400.0,23.8214,23.8644,23.8107,23.8483,282400.0
2010-08-25 09:30:00,43.24,43.45,43.09,43.32,192000.0,23.4662,23.5801,23.3848,23.5096,192000.0
2010-08-25 09:35:00,43.33,43.48,43.23,43.4,127800.0,23.515,23.5964,23.4607,23.553,127800.0
2010-08-25 09:40:00,43.4,43.46,43.19,43.22,124500.0,23.553,23.5855,23.439,23.4553,124500.0
2010-08-25 09:45:00,43.22,43.26,43.13,43.15,115700.0,23.4553,23.477,23.4065,23.4173,115700.0
2010-08-25 09:50:00,43.16,43.17,42.99,43.0,121300.0,23.4227,23.4282,23.3305,23.3359,121300.0
2010-08-25 09:55:00,43.0,43.0,42.88,42.92,135800.0,23.3359,23.3359,23.2708,23.2925,135800.0
2010-08-25 10:00:00,42.92,43.0,42.76,42.98,198900.0,23.2925,23.3359,23.2057,23.3251,198900.0
2010-08-25 10:05:00,42.98,43.02,42.92,43.01,87800.0,23.3251,23.3468,23.2925,23.3413,87800.0
2010-08-25 10:10:00,43.02,43.03,42.92,42.97,78500.0,23.3468,23.3522,23.2925,23.3196,78500.0
2010-08-25 10:15:00,42.98,43.04,42.74,42.77,173500.0,23.3251,23.3576,23.1948,23.2111,173500.0
2010-08-25 10:20:00,42.76,42.78,42.63,42.63,128900.0,23.2057,23.2165,23.1351,23.1351,128900.0
2010-08-25 10:25:00,42.64,42.73,42.63,42.72,71600.0,23.1405,23.1894,23.1351,23.184,71600.0
2010-08-25 10:30:00,42.72,42.81,42.7,42.73,134600.0,23.184,23.2328,23.1731,23.1894,134600.0
2010-08-25 10:35:00,42.74,42.77,42.73,42.75,123700.0,23.1948,23.2111,23.1894,23.2002,123700.0
2010-08-25 10:40:00,42.75,42.82,42.75,42.82,76800.0,23.2002,23.2382,23.2002,23.2382,76800.0
2010-08-25 10:45:00,42.82,42.84,42.8,42.84,54900.0,23.2382,23.2491,23.2274,23.2491,54900.0
2010-08-25 10:50:00,42.84,42.84,42.78,42.78,46400.0,23.2491,23.2491,23.2165,23.2165,46400.0
2010-08-25 10:55:00,42.78,42.9,42.78,42.84,62100.0,23.2165,23.2816,23.2165,23.2491,62100.0
2010-08-25 11:00:00,42.83,42.97,42.83,42.93,56900.0,23.2437,23.3196,23.2437,23.2979,56900.0
2010-08-25 11:05:00,42.93,43.08,42.92,43.07,76900.0,23.2979,23.3793,23.2925,23.3739,76900.0
2010-08-25 11:10:00,43.06,43.06,42.94,43.02,128600.0,23.3685,23.3685,23.3033,23.3468,128600.0
2010-08-25 11:15:00,43.03,43.13,43.0,43.1,58900.0,23.3522,23.4065,23.3359,23.3902,58900.0
2010-08-25 11:20:00,43.11,43.14,43.1,43.11,69600.0,23.3956,23.4119,23.3902,23.3956,69600.0
2010-08-25 11:25:00,43.1,43.13,43.03,43.09,80800.0,23.3902,23.4065,23.3522,23.3848,80800.0
2010-08-25 11:30:00,43.09,43.12,43.02,43.02,47700.0,23.3848,23.401,23.3468,23.3468,47700.0
2010-08-25 11:35:00,43.02,43.04,43.01,43.01,36100.0,23.3468,23.3576,23.3413,23.3413,36100.0
2010-08-25 11:40:00,43.01,43.03,42.97,42.97,53000.0,23.3413,23.3522,23.3196,23.3196,53000.0
2010-08-25 11:45:00,42.97,42.98,42.9,42.91,53300.0,23.3196,23.3251,23.2816,23.2871,53300.0
2010-08-25 11:50:00,42.91,42.96,42.91,42.96,30800.0,23.2871,23.3142,23.2871,23.3142,30800.0
2010-08-25 11:55:00,42.95,42.99,42.9,42.91,70700.0,23.3088,23.3305,23.2816,23.2871,70700.0
2010-08-25 12:00:00,42.91,42.97,42.91,42.97,36000.0,23.2871,23.3196,23.2871,23.3196,36000.0
2010-08-25 12:05:00,42.96,42.99,42.93,42.96,32700.0,23.3142,23.3305,23.2979,23.3142,32700.0
2010-08-25 12:10:00,42.95,42.97,42.91,42.91,54900.0,23.3088,23.3196,23.2871,23.2871,54900.0
2010-08-25 12:15:00,42.9,42.91,42.86,42.9,24200.0,23.2816,23.2871,23.2599,23.2816,24200.0
2010-08-25 12:20:00,42.9,42.96,42.9,42.95,32800.0,23.2816,23.3142,23.2816,23.3088,32800.0
2010-08-25 12:25:00,42.96,42.97,42.95,42.95,13600.0,23.3142,23.3196,23.3088,23.3088,13600.0
2010-08-25 12:30:00,42.96,43.01,42.94,42.94,61000.0,23.3142,23.3413,23.3033,23.3033,61000.0
2010-08-25 12:35:00,42.95,42.96,42.94,42.94,21000.0,23.3088,23.3142,23.3033,23.3033,21000.0
2010-08-25 12:40:00,42.94,42.94,42.89,42.9,42800.0,23.3033,23.3033,23.2762,23.2816,42800.0
2010-08-25 12:45:00,42.9,42.95,42.89,42.91,80700.0,23.2816,23.3088,23.2762,23.2871,80700.0
2010-08-25 12:50:00,42.91,42.92,42.88,42.88,39600.0,23.2871,23.2925,23.2708,23.2708,39600.0
2010-08-25 12:55:00,42.88,42.92,42.88,42.9,40200.0,23.2708,23.2925,23.2708,23.2816,40200.0
2010-08-25 13:00:00,42.9,42.9,42.85,42.89,46700.0,23.2816,23.2816,23.2545,23.2762,46700.0
2010-08-25 13:05:00,42.9,42.9,42.87,42.88,16700.0,23.2816,23.2816,23.2654,23.2708,16700.0
2010-08-25 13:10:00,42.9,42.97,42.89,42.93,43500.0,23.2816,23.3196,23.2762,23.2979,43500.0
2010-08-25 13:15:00,42.94,42.99,42.92,42.98,58300.0,23.3033,23.3305,23.2925,23.3251,58300.0
2010-08-25 13:20:00,42.98,42.99,42.96,42.99,28000.0,23.3251,23.3305,23.3142,23.3305,28000.0
2010-08-25 13:25:00,42.99,43.01,42.95,42.95,32800.0,23.3305,23.3413,23.3088,23.3088,32800.0
2010-08-25 13:30:00,42.95,43.0,42.92,42.99,33000.0,23.3088,23.3359,23.2925,23.3305,33000.0
2010-08-25 13:35:00,42.99,43.06,42.99,43.06,30000.0,23.3305,23.3685,23.3305,23.3685,30000.0
2010-08-25 13:40:00,43.05,43.12,43.04,43.12,29700.0,23.363,23.401,23.3576,23.401,29700.0
2010-08-25 13:45:00,43.12,43.13,43.08,43.1,43900.0,23.401,23.4065,23.3793,23.3902,43900.0
2010-08-25 13:50:00,43.11,43.12,43.09,43.11,39400.0,23.3956,23.401,23.3848,23.3956,39400.0
2010-08-25 13:55:00,43.12,43.17,43.12,43.16,25400.0,23.401,23.4282,23.401,23.4227,25400.0
2010-08-25 14:00:00,43.16,43.21,43.15,43.21,21900.0,23.4227,23.4499,23.4173,23.4499,21900.0
2010-08-25 14:05:00,43.21,43.29,43.21,43.26,68300.0,23.4499,23.4933,23.4499,23.477,68300.0
2010-08-25 14:10:00,43.26,43.27,43.2,43.26,86300.0,23.477,23.4824,23.4444,23.477,86300.0
2010-08-25 14:15:00,43.27,43.27,43.23,43.23,34700.0,23.4824,23.4824,23.4607,23.4607,34700.0
2010-08-25 14:20:00,43.24,43.25,43.22,43.23,20700.0,23.4662,23.4716,23.4553,23.4607,20700.0
2010-08-25 14:25:00,43.23,43.26,43.2,43.24,58900.0,23.4607,23.477,23.4444,23.4662,58900.0
2010-08-25 14:30:00,43.24,43.31,43.19,43.3,72400.0,23.4662,23.5041,23.439,23.4987,72400.0
2010-08-25 14:35:00,43.3,43.35,43.24,43.25,176700.0,23.4987,23.5259,23.4662,23.4716,176700.0
2010-08-25 14:40:00,43.26,43.31,43.25,43.27,70700.0,23.477,23.5041,23.4716,23.4824,70700.0
2010-08-25 14:45:00,43.28,43.31,43.23,43.23,79500.0,23.4879,23.5041,23.4607,23.4607,79500.0
2010-08-25 14:50:00,43.25,43.26,43.22,43.25,70800.0,23.4716,23.477,23.4553,23.4716,70800.0
2010-08-25 14:55:00,43.25,43.3,43.24,43.29,66900.0,23.4716,23.4987,23.4662,23.4933,66900.0
2010-08-25 15:00:00,43.3,43.3,43.21,43.22,90600.0,23.4987,23.4987,23.4499,23.4553,90600.0
2010-08-25 15:05:00,43.21,43.22,43.16,43.16,101000.0,23.4499,23.4553,23.4227,23.4227,101000.0
2010-08-25 15:10:00,43.17,43.21,43.16,43.17,85600.0,23.4282,23.4499,23.4227,23.4282,85600.0
2010-08-25 15:15:00,43.17,43.19,43.11,43.13,79300.0,23.4282,23.439,23.3956,23.4065,79300.0
2010-08-25 15:20:00,43.13,43.15,43.1,43.14,80000.0,23.4065,23.4173,23.3902,23.4119,80000.0
2010-08-25 15:25:00,43.15,43.2,43.14,43.14,67200.0,23.4173,23.4444,23.4119,23.4119,67200.0
2010-08-25 15:30:00,43.14,43.25,43.13,43.24,125200.0,23.4119,23.4716,23.4065,23.4662,125200.0
2010-08-25 15:35:00,43.25,43.3,43.22,43.25,112200.0,23.4716,23.4987,23.4553,23.4716,112200.0
2010-08-25 15:40:00,43.24,43.31,43.2,43.31,154700.0,23.4662,23.5041,23.4444,23.5041,154700.0
2010-08-25 15:45:00,43.31,43.33,43.25,43.25,203000.0,23.5041,23.515,23.4716,23.4716,203000.0
2010-08-25 15:50:00,43.26,43.28,43.15,43.17,141800.0,23.477,23.4879,23.4173,23.4282,141800.0
2010-08-25 15:55:00,43.18,43.2,43.13,43.18,284500.0,23.4336,23.4444,23.4065,23.4336,284500.0
2010-08-26 09:30:00,43.15,43.18,43.06,43.06,51600.0,23.4173,23.4336,23.3685,23.3685,51600.0
2010-08-26 09:35:00,43.05,43.17,42.98,43.02,82500.0,23.363,23.4282,23.3251,23.3468,82500.0
2010-08-26 09:40:00,43.01,43.04,42.93,43.03,83700.0,23.3413,23.3576,23.2979,23.3522,83700.0
2010-08-26 09:45:00,43.03,43.03,42.91,42.92,52800.0,23.3522,23.3522,23.2871,23.2925,52800.0
2010-08-26 09:50:00,42.92,42.92,42.86,42.86,55700.0,23.2925,23.2925,23.2599,23.2599,55700.0
2010-08-26 09:55:00,42.86,43.01,42.86,42.99,30100.0,23.2599,23.3413,23.2599,23.3305,30100.0
2010-08-26 10:00:00,42.99,43.13,42.98,43.13,94800.0,23.3305,23.4065,23.3251,23.4065,94800.0
2010-08-26 10:05:00,43.13,43.13,43.03,43.1,48800.0,23.4065,23.4065,23.3522,23.3902,48800.0
2010-08-26 10:10:00,43.1,43.16,43.09,43.09,56300.0,23.3902,23.4227,23.3848,23.3848,56300.0
2010-08-26 10:15:00,43.08,43.08,42.99,43.04,54800.0,23.3793,23.3793,23.3305,23.3576,54800.0
2010-08-26 10:20:00,43.03,43.06,42.99,42.99,33900.0,23.3522,23.3685,23.3305,23.3305,33900.0
2010-08-26 10:25:00,42.99,43.05,42.98,43.03,54100.0,23.3305,23.363,23.3251,23.3522,54100.0
2010-08-26 10:30:00,43.04,43.06,43.01,43.03,42800.0,23.3576,23.3685,23.3413,23.3522,42800.0
2010-08-26 10:35:00,43.03,43.06,43.02,43.03,60200.0,23.3522,23.3685,23.3468,23.3522,60200.0
2010-08-26 10:40:00,43.04,43.07,43.0,43.05,54800.0,23.3576,23.3739,23.3359,23.363,54800.0
2010-08-26 10:45:00,43.06,43.08,43.03,43.04,36700.0,23.3685,23.3793,23.3522,23.3576,36700.0
2010-08-26 10:50:00,43.05,43.05,42.98,42.99,27700.0,23.363,23.363,23.3251,23.3305,27700.0
2010-08-26 10:55:00,42.99,43.02,42.97,43.02,43600.0,23.3305,23.3468,23.3196,23.3468,43600.0
2010-08-26 11:00:00,43.02,43.02,42.95,42.95,35900.0,23.3468,23.3468,23.3088,23.3088,35900.0
2010-08-26 11:05:00,42.95,42.96,42.81,42.82,72300.0,23.3088,23.3142,23.2328,23.2382,72300.0
2010-08-26 11:10:00,42.81,42.88,42.77,42.88,31900.0,23.2328,23.2708,23.2111,23.2708,31900.0
2010-08-26 11:15:00,42.87,42.89,42.84,42.87,42800.0,23.2654,23.2762,23.2491,23.2654,42800.0
2010-08-26 11:20:00,42.87,42.87,42.75,42.76,56100.0,23.2654,23.2654,23.2002,23.2057,56100.0
2010-08-26 11:25:00,42.75,42.81,42.74,42.8,31300.0,23.2002,23.2328,23.1948,23.2274,31300.0
2010-08-26 11:30:00,42.81,42.81,42.76,42.79,30700.0,23.2328,23.2328,23.2057,23.2219,30700.0
2010-08-26 11:35:00,42.8,42.82,42.77,42.78,28800.0,23.2274,23.2382,23.2111,23.2165,28800.0
2010-08-26 11:40:00,42.79,42.8,42.74,42.76,33700.0,23.2219,23.2274,23.1948,23.2057,33700.0
2010-08-26 11:45:00,42.77,42.77,42.73,42.74,41500.0,23.2111,23.2111,23.1894,23.1948,41500.0
2010-08-26 11:50:00,42.75,42.75,42.68,42.68,42600.0,23.2002,23.2002,23.1622,23.1622,42600.0
2010-08-26 11:55:00,42.69,42.93,42.69,42.89,65600.0,23.1677,23.2979,23.1677,23.2762,65600.0
2010-08-26 12:00:00,42.89,42.91,42.88,42.89,27200.0,23.2762,23.2871,23.2708,23.2762,27200.0
2010-08-26 12:05:00,42.89,42.92,42.88,42.89,51000.0,23.2762,23.2925,23.2708,23.2762,51000.0
2010-08-26 12:10:00,42.89,42.92,42.89,42.89,29900.0,23.2762,23.2925,23.2762,23.2762,29900.0
2010-08-26 12:15:00,42.88,42.91,42.86,42.9,9000.0,23.2708,23.2871,23.2599,23.2816,9000.0
2010-08-26 12:20:00,42.91,42.99,42.91,42.97,19000.0,23.2871,23.3305,23.2871,23.3196,19000.0
2010-08-26 12:25:00,42.98,42.99,42.97,42.98,11800.0,23.3251,23.3305,23.3196,23.3251,11800.0
2010-08-26 12:30:00,42.98,42.98,42.9,42.91,23900.0,23.3251,23.3251,23.2816,23.2871,23900.0
2010-08-26 12:35:00,42.9,42.94,42.9,42.92,13300.0,23.2816,23.3033,23.2816,23.2925,13300.0
2010-08-26 12:40:00,42.92,42.92,42.88,42.89,25200.0,23.2925,23.2925,23.2708,23.2762,25200.0
2010-08-26 12:45:00,42.89,42.92,42.88,42.89,23100.0,23.2762,23.2925,23.2708,23.2762,23100.0
2010-08-26 12:50:00,42.89,42.9,42.85,42.87,29800.0,23.2762,23.2816,23.2545,23.2654,29800.0
2010-08-26 12:55:00,42.86,42.93,42.84,42.93,37000.0,23.2599,23.2979,23.2491,23.2979,37000.0
2010-08-26 13:00:00,42.94,42.94,42.82,42.82,43800.0,23.3033,23.3033,23.2382,23.2382,43800.0
2010-08-26 13:05:00,42.83,42.84,42.8,42.82,19300.0,23.2437,23.2491,23.2274,23.2382,19300.0
2010-08-26 13:10:00,42.83,42.84,42.81,42.83,12600.0,23.2437,23.2491,23.2328,23.2437,12600.0
2010-08-26 13:15:00,42.84,42.91,42.84,42.9,23600.0,23.2491,23.2871,23.2491,23.2816,23600.0
2010-08-26 13:20:00,42.89,42.92,42.89,42.91,20800.0,23.2762,23.2925,23.2762,23.2871,20800.0
2010-08-26 13:25:00,42.92,42.92,42.87,42.91,31800.0,23.2925,23.2925,23.2654,23.2871,31800.0
2010-08-26 13:30:00,42.9,42.96,42.89,42.95,16400.0,23.2816,23.3142,23.2762,23.3088,16400.0
2010-08-26 13:35:00,42.95,42.95,42.91,42.91,22900.0,23.3088,23.3088,23.2871,23.2871,22900.0
2010-08-26 13:40:00,42.91,42.93,42.9,42.9,20900.0,23.2871,23.2979,23.2816,23.2816,20900.0
2010-08-26 13:45:00,42.9,42.92,42.9,42.91,11500.0,23.2816,23.2925,23.2816,23.2871,11500.0
2010-08-26 13:50:00,42.91,42.93,42.9,42.91,18800.0,23.2871,23.2979,23.2816,23.2871,18800.0
2010-08-26 13:55:00,42.91,42.92,42.85,42.85,36300.0,23.2871,23.2925,23.2545,23.2545,36300.0
2010-08-26 14:00:00,42.85,42.9,42.83,42.88,27600.0,23.2545,23.2816,23.2437,23.2708,27600.0
2010-08-26 14:05:00,42.88,42.88,42.8,42.82,44300.0,23.2708,23.2708,23.2274,23.2382,44300.0
2010-08-26 14:10:00,42.81,42.81,42.73,42.75,37600.0,23.2328,23.2328,23.1894,23.2002,37600.0
2010-08-26 14:15:00,42.75,42.76,42.72,42.76,25700.0,23.2002,23.2057,23.184,23.2057,25700.0
2010-08-26 14:20:00,42.77,42.88,42.76,42.81,55500.0,23.2111,23.2708,23.2057,23.2328,55500.0
2010-08-26 14:25:00,42.82,42.87,42.8,42.85,24000.0,23.2382,23.2654,23.2274,23.2545,24000.0
2010-08-26 14:30:00,42.85,42.85,42.75,42.79,36500.0,23.2545,23.2545,23.2002,23.2219,36500.0
2010-08-26 14:35:00,42.8,42.85,42.8,42.85,56100.0,23.2274,23.2545,23.2274,23.2545,56100.0
2010-08-26 14:40:00,42.84,42.88,42.84,42.86,37900.0,23.2491,23.2708,23.2491,23.2599,37900.0
2010-08-26 14:45:00,42.86,42.87,42.77,42.79,45800.0,23.2599,23.2654,23.2111,23.2219,45800.0
2010-08-26 14:50:00,42.78,42.84,42.78,42.83,24100.0,23.2165,23.2491,23.2165,23.2437,24100.0
2010-08-26 14:55:00,42.81,42.81,42.7,42.72,58200.0,23.2328,23.2328,23.1731,23.184,58200.0
2010-08-26 15:00:00,42.73,42.8,42.73,42.77,38700.0,23.1894,23.2274,23.1894,23.2111,38700.0
2010-08-26 15:05:00,42.77,42.8,42.74,42.77,103900.0,23.2111,23.2274,23.1948,23.2111,103900.0
2010-08-26 15:10:00,42.78,42.81,42.77,42.81,57000.0,23.2165,23.2328,23.2111,23.2328,57000.0
2010-08-26 15:15:00,42.81,42.83,42.76,42.81,106800.0,23.2328,23.2437,23.2057,23.2328,106800.0
2010-08-26 15:20:00,42.81,42.85,42.79,42.8,85800.0,23.2328,23.2545,23.2219,23.2274,85800.0
2010-08-26 15:25:00,42.79,42.83,42.77,42.82,34900.0,23.2219,23.2437,23.2111,23.2382,34900.0
2010-08-26 15:30:00,42.82,42.83,42.79,42.81,64400.0,23.2382,23.2437,23.2219,23.2328,64400.0
2010-08-26 15:35:00,42.82,42.84,42.78,42.83,151000.0,23.2382,23.2491,23.2165,23.2437,151000.0
2010-08-26 15:40:00,42.83,42.96,42.81,42.94,177300.0,23.2437,23.3142,23.2328,23.3033,177300.0
2010-08-26 15:45:00,42.94,42.94,42.84,42.86,180700.0,23.3033,23.3033,23.2491,23.2599,180700.0
2010-08-26 15:50:00,42.85,42.89,42.76,42.78,187500.0,23.2545,23.2762,23.2057,23.2165,187500.0
2010-08-26 15:55:00,42.78,42.83,42.71,42.77,311000.0,23.2165,23.2437,23.1785,23.2111,311000.0
2010-08-27 09:30:00,42.98,43.0,42.92,42.92,43500.0,23.3251,23.3359,23.2925,23.2925,43500.0
2010-08-27 09:35:00,42.94,42.97,42.9,42.9,43300.0,23.3033,23.3196,23.2816,23.2816,43300.0
2010-08-27 09:40:00,42.88,42.95,42.84,42.89,52800.0,23.2708,23.3088,23.2491,23.2762,52800.0
2010-08-27 09:45:00,42.87,42.87,42.79,42.84,41800.0,23.2654,23.2654,23.2219,23.2491,41800.0
2010-08-27 09:50:00,42.84,42.95,42.83,42.92,28300.0,23.2491,23.3088,23.2437,23.2925,28300.0
2010-08-27 09:55:00,42.92,42.98,42.81,42.86,81500.0,23.2925,23.3251,23.2328,23.2599,81500.0
2010-08-27 10:00:00,42.86,42.93,42.59,42.8,113200.0,23.2599,23.2979,23.1134,23.2274,113200.0
2010-08-27 10:05:00,42.8,42.8,42.56,42.63,108400.0,23.2274,23.2274,23.0971,23.1351,108400.0
2010-08-27 10:10:00,42.64,42.81,42.64,42.7,80100.0,23.1405,23.2328,23.1405,23.1731,80100.0
2010-08-27 10:15:00,42.73,42.87,42.68,42.73,48900.0,23.1894,23.2654,23.1622,23.1894,48900.0
2010-08-27 10:20:00,42.72,42.78,42.64,42.77,58100.0,23.184,23.2165,23.1405,23.2111,58100.0
2010-08-27 10:25:00,42.77,42.85,42.74,42.79,51000.0,23.2111,23.2545,23.1948,23.2219,51000.0
2010-08-27 10:30:00,42.8,42.93,42.75,42.89,50300.0,23.2274,23.2979,23.2002,23.2762,50300.0
2010-08-27 10:35:00,42.89,42.98,42.8,42.96,42400.0,23.2762,23.3251,23.2274,23.3142,42400.0
2010-08-27 10:40:00,42.96,43.0,42.92,42.92,54900.0,23.3142,23.3359,23.2925,23.2925,54900.0
2010-08-27 10:45:00,42.92,43.0,42.91,42.97,20800.0,23.2925,23.3359,23.2871,23.3196,20800.0
2010-08-27 10:50:00,42.97,43.0,42.95,42.97,22600.0,23.3196,23.3359,23.3088,23.3196,22600.0
2010-08-27 10:55:00,42.97,43.06,42.95,43.05,27400.0,23.3196,23.3685,23.3088,23.363,27400.0
2010-08-27 11:00:00,43.06,43.1,43.06,43.08,23400.0,23.3685,23.3902,23.3685,23.3793,23400.0
2010-08-27 11:05:00,43.09,43.24,43.08,43.14,92100.0,23.3848,23.4662,23.3793,23.4119,92100.0
2010-08-27 11:10:00,43.15,43.27,43.13,43.26,25200.0,23.4173,23.4824,23.4065,23.477,25200.0
2010-08-27 11:15:00,43.27,43.32,43.2,43.2,32300.0,23.4824,23.5096,23.4444,23.4444,32300.0
2010-08-27 11:20:00,43.2,43.25,43.17,43.19,23700.0,23.4444,23.4716,23.4282,23.439,23700.0
2010-08-27 11:25:00,43.18,43.29,43.17,43.27,20400.0,23.4336,23.4933,23.4282,23.4824,20400.0
2010-08-27 11:30:00,43.28,43.3,43.27,43.27,20100.0,23.4879,23.4987,23.4824,23.4824,20100.0
2010-08-27 11:35:00,43.26,43.26,43.19,43.23,18600.0,23.477,23.477,23.439,23.4607,18600.0
2010-08-27 11:40:00,43.23,43.28,43.22,43.28,33800.0,23.4607,23.4879,23.4553,23.4879,33800.0
2010-08-27 11:45:00,43.28,43.34,43.28,43.34,14800.0,23.4879,23.5204,23.4879,23.5204,14800.0
2010-08-27 11:50:00,43.35,43.35,43.29,43.29,20400.0,23.5259,23.5259,23.4933,23.4933,20400.0
2010-08-27 11:55:00,43.3,43.37,43.3,43.35,23200.0,23.4987,23.5367,23.4987,23.5259,23200.0
2010-08-27 12:00:00,43.35,43.36,43.32,43.34,28900.0,23.5259,23.5313,23.5096,23.5204,28900.0
2010-08-27 12:05:00,43.35,43.35,43.33,43.33,10900.0,23.5259,23.5259,23.515,23.515,10900.0
2010-08-27 12:10:00,43.34,43.38,43.33,43.38,17500.0,23.5204,23.5421,23.515,23.5421,17500.0
2010-08-27 12:15:00,43.39,43.4,43.38,43.39,14300.0,23.5476,23.553,23.5421,23.5476,14300.0
2010-08-27 12:20:00,43.4,43.41,43.38,43.4,29100.0,23.553,23.5584,23.5421,23.553,29100.0
2010-08-27 12:25:00,43.41,43.41,43.37,43.41,23500.0,23.5584,23.5584,23.5367,23.5584,23500.0
2010-08-27 12:30:00,43.4,43.42,43.35,43.35,75300.0,23.553,23.5638,23.5259,23.5259,75300.0
2010-08-27 12:35:00,43.35,43.35,43.29,43.31,34100.0,23.5259,23.5259,23.4933,23.5041,34100.0
2010-08-27 12:40:00,43.31,43.31,43.28,43.28,11200.0,23.5041,23.5041,23.4879,23.4879,11200.0
2010-08-27 12:45:00,43.29,43.3,43.28,43.28,27800.0,23.4933,23.4987,23.4879,23.4879,27800.0
2010-08-27 12:50:00,43.29,43.29,43.24,43.24,51300.0,23.4933,23.4933,23.4662,23.4662,51300.0
2010-08-27 12:55:00,43.24,43.26,43.22,43.22,43700.0,23.4662,23.477,23.4553,23.4553,43700.0
2010-08-27 13:00:00,43.24,43.25,43.2,43.2,20400.0,23.4662,23.4716,23.4444,23.4444,20400.0
2010-08-27 13:05:00,43.21,43.24,43.2,43.23,14300.0,23.4499,23.4662,23.4444,23.4607,14300.0
2010-08-27 13:10:00,43.24,43.28,43.23,43.23,18200.0,23.4662,23.4879,23.4607,23.4607,18200.0
2010-08-27 13:15:00,43.22,43.27,43.22,43.26,58200.0,23.4553,23.4824,23.4553,23.477,58200.0
2010-08-27 13:20:00,43.26,43.29,43.25,43.27,49900.0,23.477,23.4933,23.4716,23.4824,49900.0
2010-08-27 13:25:00,43.26,43.34,43.25,43.33,19900.0,23.477,23.5204,23.4716,23.515,19900.0
2010-08-27 13:30:00,43.34,43.4,43.33,43.36,55400.0,23.5204,23.553,23.515,23.5313,55400.0
2010-08-27 13:35:00,43.38,43.44,43.35,43.36,40900.0,23.5421,23.5747,23.5259,23.5313,40900.0
2010-08-27 13:40:00,43.36,43.38,43.31,43.32,27600.0,23.5313,23.5421,23.5041,23.5096,27600.0
2010-08-27 13:45:00,43.32,43.35,43.26,43.27,29600.0,23.5096,23.5259,23.477,23.4824,29600.0
2010-08-27 13:50:00,43.27,43.36,43.26,43.35,26600.0,23.4824,23.5313,23.477,23.5259,26600.0
2010-08-27 13:55:00,43.35,43.37,43.24,43.37,50000.0,23.5259,23.5367,23.4662,23.5367,50000.0
2010-08-27 14:00:00,43.37,43.4,43.35,43.37,25700.0,23.5367,23.553,23.5259,23.5367,25700.0
2010-08-27 14:05:00,43.37,43.37,43.26,43.31,36800.0,23.5367,23.5367,23.477,23.5041,36800.0
2010-08-27 14:10:00,43.32,43.32,43.3,43.31,26100.0,23.5096,23.5096,23.4987,23.5041,26100.0
2010-08-27 14:15:00,43.31,43.33,43.29,43.32,44400.0,23.5041,23.515,23.4933,23.5096,44400.0
2010-08-27 14:20:00,43.33,43.35,43.3,43.31,42500.0,23.515,23.5259,23.4987,23.5041,42500.0
2010-08-27 14:25:00,43.32,43.33,43.28,43.33,32500.0,23.5096,23.515,23.4879,23.515,32500.0
2010-08-27 14:30:00,43.34,43.36,43.34,43.36,21700.0,23.5204,23.5313,23.5204,23.5313,21700.0
2010-08-27 14:35:00,43.36,43.41,43.36,43.41,31800.0,23.5313,23.5584,23.5313,23.5584,31800.0
2010-08-27 14:40:00,43.42,43.47,43.42,43.47,25600.0,23.5638,23.591,23.5638,23.591,25600.0
2010-08-27 14:45:00,43.47,43.51,43.42,43.42,37600.0,23.591,23.6127,23.5638,23.5638,37600.0
2010-08-27 14:50:00,43.42,43.43,43.41,43.42,26300.0,23.5638,23.5693,23.5584,23.5638,26300.0
2010-08-27 14:55:00,43.42,43.46,43.4,43.45,19400.0,23.5638,23.5855,23.553,23.5801,19400.0
2010-08-27 15:00:00,43.46,43.47,43.41,43.41,36700.0,23.5855,23.591,23.5584,23.5584,36700.0
2010-08-27 15:05:00,43.41,43.42,43.4,43.41,25100.0,23.5584,23.5638,23.553,23.5584,25100.0
2010-08-27 15:10:00,43.41,43.42,43.33,43.34,72600.0,23.5584,23.5638,23.515,23.5204,72600.0
2010-08-27 15:15:00,43.34,43.34,43.29,43.32,41100.0,23.5204,23.5204,23.4933,23.5096,41100.0
2010-08-27 15:20:00,43.32,43.42,43.3,43.41,46000.0,23.5096,23.5638,23.4987,23.5584,46000.0
2010-08-27 15:25:00,43.42,43.44,43.35,43.42,43900.0,23.5638,23.5747,23.5259,23.5638,43900.0
2010-08-27 15:30:00,43.41,43.43,43.32,43.34,85600.0,23.5584,23.5693,23.5096,23.5204,85600.0
2010-08-27 15:35:00,43.35,43.39,43.33,43.34,91100.0,23.5259,23.5476,23.515,23.5204,91100.0
2010-08-27 15:40:00,43.33,43.44,43.31,43.44,73400.0,23.515,23.5747,23.5041,23.5747,73400.0
2010-08-27 15:45:00,43.43,43.48,43.38,43.44,81800.0,23.5693,23.5964,23.5421,23.5747,81800.0
2010-08-27 15:50:00,43.45,43.5,43.43,43.44,84500.0,23.5801,23.6073,23.5693,23.5747,84500.0
2010-08-27 15:55:00,43.44,43.47,43.42,43.43,151800.0,23.5747,23.591,23.5638,23.5693,151800.0
2010-08-30 09:30:00,43.38,43.39,43.24,43.36,24600.0,23.5421,23.5476,23.4662,23.5313,24600.0
2010-08-30 09:35:00,43.36,43.45,43.31,43.39,23700.0,23.5313,23.5801,23.5041,23.5476,23700.0
2010-08-30 09:40:00,43.43,43.51,43.39,43.45,24400.0,23.5693,23.6127,23.5476,23.5801,24400.0
2010-08-30 09:45:00,43.44,43.5,43.42,43.44,15500.0,23.5747,23.6073,23.5638,23.5747,15500.0
2010-08-30 09:50:00,43.44,43.46,43.37,43.39,19700.0,23.5747,23.5855,23.5367,23.5476,19700.0
2010-08-30 09:55:00,43.4,43.5,43.4,43.5,10300.0,23.553,23.6073,23.553,23.6073,10300.0
2010-08-30 10:00:00,43.49,43.5,43.47,43.49,17100.0,23.6018,23.6073,23.591,23.6018,17100.0
2010-08-30 10:05:00,43.48,43.55,43.47,43.51,26600.0,23.5964,23.6344,23.591,23.6127,26600.0
2010-08-30 10:10:00,43.52,43.56,43.48,43.55,11100.0,23.6181,23.6398,23.5964,23.6344,11100.0
2010-08-30 10:15:00,43.54,43.54,43.35,43.41,15500.0,23.629,23.629,23.5259,23.5584,15500.0
2010-08-30 10:20:00,43.42,43.47,43.33,43.33,21900.0,23.5638,23.591,23.515,23.515,21900.0
2010-08-30 10:25:00,43.32,43.4,43.31,43.39,17600.0,23.5096,23.553,23.5041,23.5476,17600.0
2010-08-30 10:30:00,43.39,43.4,43.31,43.36,23200.0,23.5476,23.553,23.5041,23.5313,23200.0
2010-08-30 10:35:00,43.36,43.36,43.32,43.35,4700.0,23.5313,23.5313,23.5096,23.5259,4700.0
2010-08-30 10:40:00,43.34,43.35,43.29,43.33,10100.0,23.5204,23.5259,23.4933,23.515,10100.0
2010-08-30 10:45:00,43.32,43.36,43.29,43.35,15900.0,23.5096,23.5313,23.4933,23.5259,15900.0
2010-08-30 10:50:00,43.35,43.36,43.32,43.32,6700.0,23.5259,23.5313,23.5096,23.5096,6700.0
2010-08-30 10:55:00,43.32,43.33,43.31,43.33,3200.0,23.5096,23.515,23.5041,23.515,3200.0
2010-08-30 11:00:00,43.32,43.33,43.26,43.26,9900.0,23.5096,23.515,23.477,23.477,9900.0
2010-08-30 11:05:00,43.27,43.27,43.22,43.23,12200.0,23.4824,23.4824,23.4553,23.4607,12200.0
2010-08-30 11:10:00,43.22,43.24,43.21,43.22,24500.0,23.4553,23.4662,23.4499,23.4553,24500.0
2010-08-30 11:15:00,43.22,43.25,43.2,43.24,9700.0,23.4553,23.4716,23.4444,23.4662,9700.0
2010-08-30 11:20:00,43.24,43.25,43.19,43.24,12300.0,23.4662,23.4716,23.439,23.4662,12300.0
2010-08-30 11:25:00,43.25,43.3,43.24,43.27,14700.0,23.4716,23.4987,23.4662,23.4824,14700.0
2010-08-30 11:30:00,43.26,43.27,43.2,43.2,6800.0,23.477,23.4824,23.4444,23.4444,6800.0
2010-08-30 11:35:00,43.21,43.22,43.17,43.17,14200.0,23.4499,23.4553,23.4282,23.4282,14200.0
2010-08-30 11:40:00,43.17,43.18,43.13,43.13,11700.0,23.4282,23.4336,23.4065,23.4065,11700.0
2010-08-30 11:45:00,43.13,43.17,43.09,43.13,25300.0,23.4065,23.4282,23.3848,23.4065,25300.0
2010-08-30 11:50:00,43.13,43.14,43.06,43.06,15400.0,23.4065,23.4119,23.3685,23.3685,15400.0
2010-08-30 11:55:00,43.06,43.08,43.06,43.08,31400.0,23.3685,23.3793,23.3685,23.3793,31400.0
2010-08-30 12:00:00,43.07,43.09,43.05,43.09,15300.0,23.3739,23.3848,23.363,23.3848,15300.0
2010-08-30 12:05:00,43.09,43.1,43.05,43.09,18700.0,23.3848,23.3902,23.363,23.3848,18700.0
2010-08-30 12:10:00,43.09,43.09,43.07,43.07,14300.0,23.3848,23.3848,23.3739,23.3739,14300.0
2010-08-30 12:15:00,43.07,43.08,43.07,43.08,5000.0,23.3739,23.3793,23.3739,23.3793,5000.0
2010-08-30 12:20:00,43.08,43.08,43.07,43.08,5900.0,23.3793,23.3793,23.3739,23.3793,5900.0
2010-08-30 12:25:00,43.08,43.08,43.07,43.08,5300.0,23.3793,23.3793,23.3739,23.3793,5300.0
2010-08-30 12:30:00,43.08,43.08,43.05,43.06,9400.0,23.3793,23.3793,23.363,23.3685,9400.0
2010-08-30 12:35:00,43.05,43.08,43.05,43.08,5000.0,23.363,23.3793,23.363,23.3793,5000.0
2010-08-30 12:40:00,43.08,43.1,43.07,43.08,9100.0,23.3793,23.3902,23.3739,23.3793,9100.0
2010-08-30 12:45:00,43.09,43.11,43.08,43.09,16900.0,23.3848,23.3956,23.3793,23.3848,16900.0
2010-08-30 12:50:00,43.09,43.09,43.07,43.08,6700.0,23.3848,23.3848,23.3739,23.3793,6700.0
2010-08-30 12:55:00,43.09,43.1,43.05,43.05,11700.0,23.3848,23.3902,23.363,23.363,11700.0
2010-08-30 13:00:00,43.05,43.08,43.03,43.04,8700.0,23.363,23.3793,23.3522,23.3576,8700.0
2010-08-30 13:05:00,43.04,43.06,43.03,43.03,5200.0,23.3576,23.3685,23.3522,23.3522,5200.0
2010-08-30 13:10:00,43.04,43.05,43.01,43.01,7500.0,23.3576,23.363,23.3413,23.3413,7500.0
2010-08-30 13:15:00,43.01,43.06,42.97,43.06,22200.0,23.3413,23.3685,23.3196,23.3685,22200.0
2010-08-30 13:20:00,43.04,43.04,42.95,42.96,14100.0,23.3576,23.3576,23.3088,23.3142,14100.0
2010-08-30 13:25:00,42.97,42.97,42.88,42.9,9100.0,23.3196,23.3196,23.2708,23.2816,9100.0
2010-08-30 13:30:00,42.9,42.99,42.9,42.95,14100.0,23.2816,23.3305,23.2816,23.3088,14100.0
2010-08-30 13:35:00,42.94,42.95,42.92,42.92,13700.0,23.3033,23.3088,23.2925,23.2925,13700.0
2010-08-30 13:40:00,42.91,43.0,42.9,42.97,10600.0,23.2871,23.3359,23.2816,23.3196,10600.0
2010-08-30 13:45:00,42.97,43.0,42.96,43.0,9500.0,23.3196,23.3359,23.3142,23.3359,9500.0
2010-08-30 13:50:00,42.99,43.0,42.96,42.96,7200.0,23.3305,23.3359,23.3142,23.3142,7200.0
2010-08-30 13:55:00,42.96,42.98,42.93,42.95,7700.0,23.3142,23.3251,23.2979,23.3088,7700.0
2010-08-30 14:00:00,42.94,42.95,42.93,42.93,5000.0,23.3033,23.3088,23.2979,23.2979,5000.0
2010-08-30 14:05:00,42.92,42.93,42.86,42.87,21800.0,23.2925,23.2979,23.2599,23.2654,21800.0
2010-08-30 14:10:00,42.87,42.9,42.85,42.85,15800.0,23.2654,23.2816,23.2545,23.2545,15800.0
2010-08-30 14:15:00,42.85,42.87,42.83,42.87,11300.0,23.2545,23.2654,23.2437,23.2654,11300.0
2010-08-30 14:20:00,42.87,42.87,42.84,42.85,8000.0,23.2654,23.2654,23.2491,23.2545,8000.0
2010-08-30 14:25:00,42.85,42.92,42.84,42.91,26900.0,23.2545,23.2925,23.2491,23.2871,26900.0
2010-08-30 14:30:00,42.9,42.94,42.9,42.9,16200.0,23.2816,23.3033,23.2816,23.2816,16200.0
2010-08-30 14:35:00,42.9,42.91,42.88,42.9,26600.0,23.2816,23.2871,23.2708,23.2816,26600.0
2010-08-30 14:40:00,42.9,42.94,42.89,42.92,30800.0,23.2816,23.3033,23.2762,23.2925,30800.0
2010-08-30 14:45:00,42.93,42.93,42.89,42.89,19400.0,23.2979,23.2979,23.2762,23.2762,19400.0
2010-08-30 14:50:00,42.89,42.94,42.86,42.94,18600.0,23.2762,23.3033,23.2599,23.3033,18600.0
2010-08-30 14:55:00,42.94,42.94,42.9,42.91,8900.0,23.3033,23.3033,23.2816,23.2871,8900.0
2010-08-30 15:00:00,42.91,42.94,42.89,42.91,15200.0,23.2871,23.3033,23.2762,23.2871,15200.0
2010-08-30 15:05:00,42.91,42.95,42.89,42.9,19200.0,23.2871,23.3088,23.2762,23.2816,19200.0
2010-08-30 15:10:00,42.9,42.93,42.89,42.9,9900.0,23.2816,23.2979,23.2762,23.2816,9900.0
2010-08-30 15:15:00,42.91,42.91,42.83,42.89,27800.0,23.2871,23.2871,23.2437,23.2762,27800.0
2010-08-30 15:20:00,42.88,42.91,42.84,42.9,25700.0,23.2708,23.2871,23.2491,23.2816,25700.0
2010-08-30 15:25:00,42.9,42.91,42.82,42.85,25000.0,23.2816,23.2871,23.2382,23.2545,25000.0
2010-08-30 15:30:00,42.85,42.87,42.8,42.84,56200.0,23.2545,23.2654,23.2274,23.2491,56200.0
2010-08-30 15:35:00,42.84,42.96,42.84,42.94,43200.0,23.2491,23.3142,23.2491,23.3033,43200.0
2010-08-30 15:40:00,42.95,42.95,42.87,42.89,66300.0,23.3088,23.3088,23.2654,23.2762,66300.0
2010-08-30 15:45:00,42.88,42.88,42.78,42.81,51500.0,23.2708,23.2708,23.2165,23.2328,51500.0
2010-08-30 15:50:00,42.8,42.86,42.77,42.78,86500.0,23.2274,23.2599,23.2111,23.2165,86500.0
2010-08-30 15:55:00,42.78,42.79,42.69,42.69,171900.0,23.2165,23.2219,23.1677,23.1677,171900.0
2010-08-31 09:30:00,42.62,42.63,42.5,42.55,30600.0,23.1297,23.1351,23.0646,23.0917,30600.0
2010-08-31 09:35:00,42.52,42.55,42.3,42.34,26800.0,23.0754,23.0917,22.956,22.9777,26800.0
2010-08-31 09:40:00,42.34,42.35,42.22,42.22,76500.0,22.9777,22.9832,22.9126,22.9126,76500.0
2010-08-31 09:45:00,42.22,42.49,42.2,42.43,68500.0,22.9126,23.0591,22.9018,23.0266,68500.0
2010-08-31 09:50:00,42.44,42.48,42.36,42.43,25600.0,23.032,23.0537,22.9886,23.0266,25600.0
2010-08-31 09:55:00,42.43,42.44,42.34,42.41,24300.0,23.0266,23.032,22.9777,23.0157,24300.0
2010-08-31 10:00:00,42.41,42.6,42.41,42.52,51600.0,23.0157,23.1188,23.0157,23.0754,51600.0
2010-08-31 10:05:00,42.52,42.64,42.49,42.63,37500.0,23.0754,23.1405,23.0591,23.1351,37500.0
2010-08-31 10:10:00,42.64,42.69,42.62,42.69,26200.0,23.1405,23.1677,23.1297,23.1677,26200.0
2010-08-31 10:15:00,42.68,42.75,42.63,42.67,52300.0,23.1622,23.2002,23.1351,23.1568,52300.0
2010-08-31 10:20:00,42.67,42.71,42.54,42.56,54800.0,23.1568,23.1785,23.0863,23.0971,54800.0
2010-08-31 10:25:00,42.57,42.62,42.53,42.62,34400.0,23.1025,23.1297,23.0808,23.1297,34400.0
2010-08-31 10:30:00,42.64,42.75,42.62,42.74,37000.0,23.1405,23.2002,23.1297,23.1948,37000.0
2010-08-31 10:35:00,42.73,42.74,42.63,42.67,74500.0,23.1894,23.1948,23.1351,23.1568,74500.0
2010-08-31 10:40:00,42.68,42.72,42.59,42.7,39400.0,23.1622,23.184,23.1134,23.1731,39400.0
2010-08-31 10:45:00,42.7,42.71,42.59,42.63,27900.0,23.1731,23.1785,23.1134,23.1351,27900.0
2010-08-31 10:50:00,42.64,42.77,42.64,42.76,31800.0,23.1405,23.2111,23.1405,23.2057,31800.0
2010-08-31 10:55:00,42.76,42.85,42.75,42.83,21500.0,23.2057,23.2545,23.2002,23.2437,21500.0
2010-08-31 11:00:00,42.83,42.86,42.82,42.83,20100.0,23.2437,23.2599,23.2382,23.2437,20100.0
2010-08-31 11:05:00,42.82,42.83,42.66,42.68,15200.0,23.2382,23.2437,23.1514,23.1622,15200.0
2010-08-31 11:10:00,42.68,42.75,42.66,42.75,27300.0,23.1622,23.2002,23.1514,23.2002,27300.0
2010-08-31 11:15:00,42.75,42.83,42.75,42.8,26500.0,23.2002,23.2437,23.2002,23.2274,26500.0
2010-08-31 11:20:00,42.8,42.91,42.79,42.89,27200.0,23.2274,23.2871,23.2219,23.2762,27200.0
2010-08-31 11:25:00,42.88,42.92,42.87,42.88,22800.0,23.2708,23.2925,23.2654,23.2708,22800.0
2010-08-31 11:30:00,42.87,42.92,42.84,42.92,19000.0,23.2654,23.2925,23.2491,23.2925,19000.0
2010-08-31 11:35:00,42.91,42.96,42.87,42.87,21100.0,23.2871,23.3142,23.2654,23.2654,21100.0
2010-08-31 11:40:00,42.88,42.92,42.85,42.85,19000.0,23.2708,23.2925,23.2545,23.2545,19000.0
2010-08-31 11:45:00,42.86,42.9,42.83,42.9,16200.0,23.2599,23.2816,23.2437,23.2816,16200.0
2010-08-31 11:50:00,42.9,43.02,42.9,43.01,24800.0,23.2816,23.3468,23.2816,23.3413,24800.0
2010-08-31 11:55:00,43.01,43.02,42.89,42.9,13800.0,23.3413,23.3468,23.2762,23.2816,13800.0
2010-08-31 12:00:00,42.9,42.93,42.89,42.9,11800.0,23.2816,23.2979,23.2762,23.2816,11800.0
2010-08-31 12:05:00,42.89,42.92,42.89,42.9,21800.0,23.2762,23.2925,23.2762,23.2816,21800.0
2010-08-31 12:10:00,42.89,42.89,42.83,42.83,22800.0,23.2762,23.2762,23.2437,23.2437,22800.0
2010-08-31 12:15:00,42.84,42.84,42.74,42.74,27300.0,23.2491,23.2491,23.1948,23.1948,27300.0
2010-08-31 12:20:00,42.74,42.75,42.69,42.71,27000.0,23.1948,23.2002,23.1677,23.1785,27000.0
2010-08-31 12:25:00,42.7,42.75,42.68,42.73,31700.0,23.1731,23.2002,23.1622,23.1894,31700.0
2010-08-31 12:30:00,42.74,42.74,42.67,42.68,34400.0,23.1948,23.1948,23.1568,23.1622,34400.0
2010-08-31 12:35:00,42.67,42.68,42.66,42.68,11900.0,23.1568,23.1622,23.1514,23.1622,11900.0
2010-08-31 12:40:00,42.67,42.67,42.57,42.6,35000.0,23.1568,23.1568,23.1025,23.1188,35000.0
2010-08-31 12:45:00,42.61,42.62,42.6,42.62,21900.0,23.1243,23.1297,23.1188,23.1297,21900.0
2010-08-31 12:50:00,42.62,42.62,42.55,42.57,26800.0,23.1297,23.1297,23.0917,23.1025,26800.0
2010-08-31 12:55:00,42.57,42.57,42.51,42.56,22300.0,23.1025,23.1025,23.07,23.0971,22300.0
2010-08-31 13:00:00,42.57,42.62,42.56,42.6,29600.0,23.1025,23.1297,23.0971,23.1188,29600.0
2010-08-31 13:05:00,42.6,42.62,42.59,42.61,23300.0,23.1188,23.1297,23.1134,23.1243,23300.0
2010-08-31 13:10:00,42.62,42.64,42.61,42.63,21100.0,23.1297,23.1405,23.1243,23.1351,21100.0
2010-08-31 13:15:00,42.63,42.69,42.63,42.69,29800.0,23.1351,23.1677,23.1351,23.1677,29800.0
2010-08-31 13:20:00,42.69,42.72,42.68,42.7,23600.0,23.1677,23.184,23.1622,23.1731,23600.0
2010-08-31 13:25:00,42.71,42.77,42.71,42.77,11400.0,23.1785,23.2111,23.1785,23.2111,11400.0
2010-08-31 13:30:00,42.77,42.81,42.77,42.79,19200.0,23.2111,23.2328,23.2111,23.2219,19200.0
2010-08-31 13:35:00,42.79,42.89,42.79,42.84,26400.0,23.2219,23.2762,23.2219,23.2491,26400.0
2010-08-31 13:40:00,42.84,42.87,42.84,42.86,7500.0,23.2491,23.2654,23.2491,23.2599,7500.0
2010-08-31 13:45:00,42.86,42.87,42.82,42.84,15100.0,23.2599,23.2654,23.2382,23.2491,15100.0
2010-08-31 13:50:00,42.84,42.9,42.84,42.89,36400.0,23.2491,23.2816,23.2491,23.2762,36400.0
2010-08-31 13:55:00,42.88,42.91,42.86,42.86,23700.0,23.2708,23.2871,23.2599,23.2599,23700.0
2010-08-31 14:00:00,42.86,42.9,42.77,42.83,39900.0,23.2599,23.2816,23.2111,23.2437,39900.0
2010-08-31 14:05:00,42.83,42.97,42.83,42.91,25900.0,23.2437,23.3196,23.2437,23.2871,25900.0
2010-08-31 14:10:00,42.92,42.96,42.91,42.93,13200.0,23.2925,23.3142,23.2871,23.2979,13200.0
2010-08-31 14:15:00,42.92,42.92,42.78,42.81,32800.0,23.2925,23.2925,23.2165,23.2328,32800.0
2010-08-31 14:20:00,42.81,42.82,42.73,42.73,63600.0,23.2328,23.2382,23.1894,23.1894,63600.0
2010-08-31 14:25:00,42.73,42.83,42.73,42.82,39400.0,23.1894,23.2437,23.1894,23.2382,39400.0
2010-08-31 14:30:00,42.83,42.86,42.79,42.83,24400.0,23.2437,23.2599,23.2219,23.2437,24400.0
2010-08-31 14:35:00,42.82,42.83,42.68,42.72,28400.0,23.2382,23.2437,23.1622,23.184,28400.0
2010-08-31 14:40:00,42.71,42.74,42.63,42.67,43000.0,23.1785,23.1948,23.1351,23.1568,43000.0
2010-08-31 14:45:00,42.67,42.68,42.63,42.65,31600.0,23.1568,23.1622,23.1351,23.146,31600.0
2010-08-31 14:50:00,42.66,42.71,42.64,42.69,37900.0,23.1514,23.1785,23.1405,23.1677,37900.0
2010-08-31 14:55:00,42.69,42.69,42.63,42.63,20200.0,23.1677,23.1677,23.1351,23.1351,20200.0
2010-08-31 15:00:00,42.62,42.69,42.62,42.66,37900.0,23.1297,23.1677,23.1297,23.1514,37900.0
2010-08-31 15:05:00,42.66,42.66,42.61,42.66,37700.0,23.1514,23.1514,23.1243,23.1514,37700.0
2010-08-31 15:10:00,42.65,42.66,42.57,42.63,30400.0,23.146,23.1514,23.1025,23.1351,30400.0
2010-08-31 15:15:00,42.62,42.66,42.58,42.65,27300.0,23.1297,23.1514,23.108,23.146,27300.0
2010-08-31 15:20:00,42.66,42.67,42.6,42.63,28600.0,23.1514,23.1568,23.1188,23.1351,28600.0
2010-08-31 15:25:00,42.63,42.66,42.62,42.65,20700.0,23.1351,23.1514,23.1297,23.146,20700.0
2010-08-31 15:30:00,42.65,42.68,42.63,42.63,55400.0,23.146,23.1622,23.1351,23.1351,55400.0
2010-08-31 15:35:00,42.63,42.65,42.52,42.58,56000.0,23.1351,23.146,23.0754,23.108,56000.0
2010-08-31 15:40:00,42.58,42.66,42.58,42.61,45400.0,23.108,23.1514,23.108,23.1243,45400.0
2010-08-31 15:45:00,42.61,42.87,42.61,42.8,123100.0,23.1243,23.2654,23.1243,23.2274,123100.0
2010-08-31 15:50:00,42.8,42.84,42.68,42.72,76500.0,23.2274,23.2491,23.1622,23.184,76500.0
2010-08-31 15:55:00,42.72,42.76,42.69,42.72,216500.0,23.184,23.2057,23.1677,23.184,216500.0
2010-09-01 09:30:00,43.17,43.21,43.03,43.2,71900.0,23.4282,23.4499,23.3522,23.4444,71900.0
2010-09-01 09:35:00,43.22,43.22,43.01,43.03,36500.0,23.4553,23.4553,23.3413,23.3522,36500.0
2010-09-01 09:40:00,43.04,43.13,43.01,43.03,41300.0,23.3576,23.4065,23.3413,23.3522,41300.0
2010-09-01 09:45:00,43.03,43.1,42.97,43.0,34000.0,23.3522,23.3902,23.3196,23.3359,34000.0
2010-09-01 09:50:00,43.0,43.27,42.99,43.25,42900.0,23.3359,23.4824,23.3305,23.4716,42900.0
2010-09-01 09:55:00,43.24,43.28,43.19,43.24,31400.0,23.4662,23.4879,23.439,23.4662,31400.0
2010-09-01 10:00:00,43.23,43.54,43.22,43.49,122500.0,23.4607,23.629,23.4553,23.6018,122500.0
2010-09-01 10:05:00,43.5,43.57,43.46,43.52,55300.0,23.6073,23.6452,23.5855,23.6181,55300.0
2010-09-01 10:10:00,43.52,43.58,43.51,43.56,60100.0,23.6181,23.6507,23.6127,23.6398,60100.0
2010-09-01 10:15:00,43.56,43.6,43.54,43.54,41800.0,23.6398,23.6615,23.629,23.629,41800.0
2010-09-01 10:20:00,43.54,43.59,43.5,43.59,67600.0,23.629,23.6561,23.6073,23.6561,67600.0
2010-09-01 10:25:00,43.58,43.58,43.4,43.44,46000.0,23.6507,23.6507,23.553,23.5747,46000.0
2010-09-01 10:30:00,43.44,43.54,43.43,43.49,127900.0,23.5747,23.629,23.5693,23.6018,127900.0
2010-09-01 10:35:00,43.5,43.5,43.39,43.42,102700.0,23.6073,23.6073,23.5476,23.5638,102700.0
2010-09-01 10:40:00,43.42,43.5,43.39,43.42,38200.0,23.5638,23.6073,23.5476,23.5638,38200.0
2010-09-01 10:45:00,43.42,43.51,43.41,43.49,23500.0,23.5638,23.6127,23.5584,23.6018,23500.0
2010-09-01 10:50:00,43.48,43.57,43.46,43.52,39400.0,23.5964,23.6452,23.5855,23.6181,39400.0
2010-09-01 10:55:00,43.52,43.56,43.52,43.54,18800.0,23.6181,23.6398,23.6181,23.629,18800.0
2010-09-01 11:00:00,43.55,43.57,43.51,43.51,43200.0,23.6344,23.6452,23.6127,23.6127,43200.0
2010-09-01 11:05:00,43.52,43.58,43.48,43.48,35300.0,23.6181,23.6507,23.5964,23.5964,35300.0
2010-09-01 11:10:00,43.48,43.58,43.47,43.58,12000.0,23.5964,23.6507,23.591,23.6507,12000.0
2010-09-01 11:15:00,43.58,43.63,43.58,43.63,28300.0,23.6507,23.6778,23.6507,23.6778,28300.0
2010-09-01 11:20:00,43.62,43.64,43.54,43.59,22800.0,23.6724,23.6832,23.629,23.6561,22800.0
2010-09-01 11:25:00,43.6,43.64,43.59,43.64,17200.0,23.6615,23.6832,23.6561,23.6832,17200.0
2010-09-01 11:30:00,43.64,43.7,43.64,43.7,18800.0,23.6832,23.7158,23.6832,23.7158,18800.0
2010-09-01 11:35:00,43.69,43.7,43.66,43.69,19100.0,23.7104,23.7158,23.6941,23.7104,19100.0
2010-09-01 11:40:00,43.69,43.75,43.68,43.75,10600.0,23.7104,23.7429,23.7049,23.7429,10600.0
2010-09-01 11:45:00,43.74,43.78,43.73,43.76,26100.0,23.7375,23.7592,23.7321,23.7484,26100.0
2010-09-01 11:50:00,43.77,43.85,43.76,43.83,46200.0,23.7538,23.7972,23.7484,23.7863,46200.0
2010-09-01 11:55:00,43.83,43.83,43.76,43.77,29100.0,23.7863,23.7863,23.7484,23.7538,29100.0
2010-09-01 12:00:00,43.76,43.78,43.74,43.76,22400.0,23.7484,23.7592,23.7375,23.7484,22400.0
2010-09-01 12:05:00,43.76,43.85,43.75,43.84,25200.0,23.7484,23.7972,23.7429,23.7918,25200.0
2010-09-01 12:10:00,43.84,43.85,43.82,43.82,14400.0,23.7918,23.7972,23.7809,23.7809,14400.0
2010-09-01 12:15:00,43.82,43.84,43.82,43.83,9700.0,23.7809,23.7918,23.7809,23.7863,9700.0
2010-09-01 12:20:00,43.83,43.85,43.81,43.81,14500.0,23.7863,23.7972,23.7755,23.7755,14500.0
2010-09-01 12:25:00,43.8,43.81,43.77,43.77,22000.0,23.7701,23.7755,23.7538,23.7538,22000.0
2010-09-01 12:30:00,43.78,43.81,43.77,43.81,25300.0,23.7592,23.7755,23.7538,23.7755,25300.0
2010-09-01 12:35:00,43.81,43.81,43.78,43.79,18400.0,23.7755,23.7755,23.7592,23.7646,18400.0
2010-09-01 12:40:00,43.79,43.81,43.79,43.81,7900.0,23.7646,23.7755,23.7646,23.7755,7900.0
2010-09-01 12:45:00,43.8,43.81,43.78,43.78,10700.0,23.7701,23.7755,23.7592,23.7592,10700.0
2010-09-01 12:50:00,43.77,43.79,43.76,43.78,9700.0,23.7538,23.7646,23.7484,23.7592,9700.0
2010-09-01 12:55:00,43.79,43.84,43.78,43.84,22500.0,23.7646,23.7918,23.7592,23.7918,22500.0
2010-09-01 13:00:00,43.83,43.85,43.83,43.85,19800.0,23.7863,23.7972,23.7863,23.7972,19800.0
2010-09-01 13:05:00,43.85,43.91,43.85,43.9,30700.0,23.7972,23.8298,23.7972,23.8243,30700.0
2010-09-01 13:10:00,43.89,43.9,43.85,43.87,25600.0,23.8189,23.8243,23.7972,23.8081,25600.0
2010-09-01 13:15:00,43.87,43.89,43.85,43.88,28100.0,23.8081,23.8189,23.7972,23.8135,28100.0
2010-09-01 13:20:00,43.88,43.91,43.88,43.9,15100.0,23.8135,23.8298,23.8135,23.8243,15100.0
2010-09-01 13:25:00,43.9,43.93,43.89,43.92,16600.0,23.8243,23.8406,23.8189,23.8352,16600.0
2010-09-01 13:30:00,43.92,43.95,43.92,43.92,13200.0,23.8352,23.8515,23.8352,23.8352,13200.0
2010-09-01 13:35:00,43.93,43.94,43.91,43.93,16100.0,23.8406,23.846,23.8298,23.8406,16100.0
2010-09-01 13:40:00,43.93,43.95,43.93,43.94,16100.0,23.8406,23.8515,23.8406,23.846,16100.0
2010-09-01 13:45:00,43.93,43.96,43.91,43.96,18300.0,23.8406,23.8569,23.8298,23.8569,18300.0
2010-09-01 13:50:00,43.96,43.99,43.92,43.97,25100.0,23.8569,23.8732,23.8352,23.8623,25100.0
2010-09-01 13:55:00,43.96,43.98,43.94,43.98,20700.0,23.8569,23.8678,23.846,23.8678,20700.0
2010-09-01 14:00:00,43.97,43.97,43.91,43.93,16100.0,23.8623,23.8623,23.8298,23.8406,16100.0
2010-09-01 14:05:00,43.93,44.0,43.92,43.95,25200.0,23.8406,23.8786,23.8352,23.8515,25200.0
2010-09-01 14:10:00,43.94,43.94,43.87,43.87,24000.0,23.846,23.846,23.8081,23.8081,24000.0
2010-09-01 14:15:00,43.87,43.89,43.84,43.85,34100.0,23.8081,23.8189,23.7918,23.7972,34100.0
2010-09-01 14:20:00,43.85,43.94,43.85,43.87,20600.0,23.7972,23.846,23.7972,23.8081,20600.0
2010-09-01 14:25:00,43.87,43.89,43.84,43.87,14900.0,23.8081,23.8189,23.7918,23.8081,14900.0
2010-09-01 14:30:00,43.86,43.91,43.86,43.9,42300.0,23.8026,23.8298,23.8026,23.8243,42300.0
2010-09-01 14:35:00,43.89,43.9,43.83,43.83,16600.0,23.8189,23.8243,23.7863,23.7863,16600.0
2010-09-01 14:40:00,43.84,43.87,43.82,43.83,32700.0,23.7918,23.8081,23.7809,23.7863,32700.0
2010-09-01 14:45:00,43.83,43.84,43.81,43.82,53100.0,23.7863,23.7918,23.7755,23.7809,53100.0
2010-09-01 14:50:00,43.81,43.82,43.77,43.77,43300.0,23.7755,23.7809,23.7538,23.7538,43300.0
2010-09-01 14:55:00,43.77,43.78,43.74,43.77,20700.0,23.7538,23.7592,23.7375,23.7538,20700.0
2010-09-01 15:00:00,43.77,43.78,43.71,43.75,19400.0,23.7538,23.7592,23.7212,23.7429,19400.0
2010-09-01 15:05:00,43.75,43.83,43.75,43.8,26800.0,23.7429,23.7863,23.7429,23.7701,26800.0
2010-09-01 15:10:00,43.81,43.82,43.78,43.79,25400.0,23.7755,23.7809,23.7592,23.7646,25400.0
2010-09-01 15:15:00,43.78,43.78,43.76,43.76,14400.0,23.7592,23.7592,23.7484,23.7484,14400.0
2010-09-01 15:20:00,43.77,43.79,43.7,43.7,38800.0,23.7538,23.7646,23.7158,23.7158,38800.0
2010-09-01 15:25:00,43.71,43.73,43.66,43.71,26300.0,23.7212,23.7321,23.6941,23.7212,26300.0
2010-09-01 15:30:00,43.71,43.8,43.68,43.78,52800.0,23.7212,23.7701,23.7049,23.7592,52800.0
2010-09-01 15:35:00,43.78,43.85,43.74,43.76,43500.0,23.7592,23.7972,23.7375,23.7484,43500.0
2010-09-01 15:40:00,43.76,43.86,43.76,43.83,55100.0,23.7484,23.8026,23.7484,23.7863,55100.0
2010-09-01 15:45:00,43.84,43.93,43.8,43.8,64100.0,23.7918,23.8406,23.7701,23.7701,64100.0
2010-09-01 15:50:00,43.8,43.83,43.74,43.77,55200.0,23.7701,23.7863,23.7375,23.7538,55200.0
2010-09-01 15:55:00,43.77,43.86,43.76,43.85,179200.0,23.7538,23.8026,23.7484,23.7972,179200.0
2010-09-02 09:30:00,43.88,43.98,43.76,43.79,67100.0,23.8135,23.8678,23.7484,23.7646,67100.0
2010-09-02 09:35:00,43.79,43.82,43.7,43.78,34900.0,23.7646,23.7809,23.7158,23.7592,34900.0
2010-09-02 09:40:00,43.78,43.84,43.66,43.72,60300.0,23.7592,23.7918,23.6941,23.7266,60300.0
2010-09-02 09:45:00,43.73,43.83,43.72,43.79,55700.0,23.7321,23.7863,23.7266,23.7646,55700.0
2010-09-02 09:50:00,43.79,43.83,43.75,43.77,27300.0,23.7646,23.7863,23.7429,23.7538,27300.0
2010-09-02 09:55:00,43.77,43.78,43.72,43.74,23800.0,23.7538,23.7592,23.7266,23.7375,23800.0
2010-09-02 10:00:00,43.74,43.79,43.65,43.67,73400.0,23.7375,23.7646,23.6887,23.6995,73400.0
2010-09-02 10:05:00,43.68,43.85,43.68,43.84,17900.0,23.7049,23.7972,23.7049,23.7918,17900.0
2010-09-02 10:10:00,43.85,43.86,43.7,43.72,23500.0,23.7972,23.8026,23.7158,23.7266,23500.0
2010-09-02 10:15:00,43.72,43.72,43.6,43.67,21700.0,23.7266,23.7266,23.6615,23.6995,21700.0
2010-09-02 10:20:00,43.66,43.66,43.57,43.58,27800.0,23.6941,23.6941,23.6452,23.6507,27800.0
2010-09-02 10:25:00,43.58,43.58,43.43,43.44,26900.0,23.6507,23.6507,23.5693,23.5747,26900.0
2010-09-02 10:30:00,43.45,43.5,43.42,43.45,34600.0,23.5801,23.6073,23.5638,23.5801,34600.0
2010-09-02 10:35:00,43.44,43.45,43.36,43.45,24600.0,23.5747,23.5801,23.5313,23.5801,24600.0
2010-09-02 10:40:00,43.45,43.49,43.37,43.37,29500.0,23.5801,23.6018,23.5367,23.5367,29500.0
2010-09-02 10:45:00,43.37,43.4,43.36,43.39,18100.0,23.5367,23.553,23.5313,23.5476,18100.0
2010-09-02 10:50:00,43.39,43.43,43.37,43.38,20500.0,23.5476,23.5693,23.5367,23.5421,20500.0
2010-09-02 10:55:00,43.37,43.4,43.37,43.4,17400.0,23.5367,23.553,23.5367,23.553,17400.0
2010-09-02 11:00:00,43.4,43.43,43.37,43.37,27900.0,23.553,23.5693,23.5367,23.5367,27900.0
2010-09-02 11:05:00,43.37,43.38,43.3,43.31,16300.0,23.5367,23.5421,23.4987,23.5041,16300.0
2010-09-02 11:10:00,43.31,43.31,43.27,43.28,18300.0,23.5041,23.5041,23.4824,23.4879,18300.0
2010-09-02 11:15:00,43.29,43.32,43.29,43.29,17700.0,23.4933,23.5096,23.4933,23.4933,17700.0
2010-09-02 11:20:00,43.3,43.3,43.26,43.26,10900.0,23.4987,23.4987,23.477,23.477,10900.0
2010-09-02 11:25:00,43.26,43.32,43.26,43.31,18500.0,23.477,23.5096,23.477,23.5041,18500.0
2010-09-02 11:30:00,43.31,43.34,43.3,43.3,11900.0,23.5041,23.5204,23.4987,23.4987,11900.0
2010-09-02 11:35:00,43.31,43.31,43.2,43.22,28200.0,23.5041,23.5041,23.4444,23.4553,28200.0
2010-09-02 11:40:00,43.22,43.33,43.22,43.32,10200.0,23.4553,23.515,23.4553,23.5096,10200.0
2010-09-02 11:45:00,43.32,43.33,43.29,43.29,13500.0,23.5096,23.515,23.4933,23.4933,13500.0
2010-09-02 11:50:00,43.29,43.31,43.29,43.31,14600.0,23.4933,23.5041,23.4933,23.5041,14600.0
2010-09-02 11:55:00,43.32,43.32,43.27,43.27,14800.0,23.5096,23.5096,23.4824,23.4824,14800.0
2010-09-02 12:00:00,43.28,43.28,43.23,43.23,10700.0,23.4879,23.4879,23.4607,23.4607,10700.0
2010-09-02 12:05:00,43.24,43.24,43.23,43.23,9600.0,23.4662,23.4662,23.4607,23.4607,9600.0
2010-09-02 12:10:00,43.23,43.3,43.22,43.3,29700.0,23.4607,23.4987,23.4553,23.4987,29700.0
2010-09-02 12:15:00,43.3,43.32,43.3,43.3,5800.0,23.4987,23.5096,23.4987,23.4987,5800.0
2010-09-02 12:20:00,43.3,43.31,43.29,43.29,7200.0,23.4987,23.5041,23.4933,23.4933,7200.0
2010-09-02 12:25:00,43.3,43.33,43.29,43.32,19200.0,23.4987,23.515,23.4933,23.5096,19200.0
2010-09-02 12:30:00,43.31,43.35,43.31,43.35,4400.0,23.5041,23.5259,23.5041,23.5259,4400.0
2010-09-02 12:35:00,43.34,43.4,43.34,43.39,9000.0,23.5204,23.553,23.5204,23.5476,9000.0
2010-09-02 12:40:00,43.38,43.41,43.38,43.41,9200.0,23.5421,23.5584,23.5421,23.5584,9200.0
2010-09-02 12:45:00,43.41,43.42,43.38,43.38,9700.0,23.5584,23.5638,23.5421,23.5421,9700.0
2010-09-02 12:50:00,43.37,43.38,43.35,43.35,6400.0,23.5367,23.5421,23.5259,23.5259,6400.0
2010-09-02 12:55:00,43.36,43.36,43.34,43.35,8800.0,23.5313,23.5313,23.5204,23.5259,8800.0
2010-09-02 13:00:00,43.33,43.33,43.3,43.33,13100.0,23.515,23.515,23.4987,23.515,13100.0
2010-09-02 13:05:00,43.33,43.37,43.32,43.37,15300.0,23.515,23.5367,23.5096,23.5367,15300.0
2010-09-02 13:10:00,43.36,43.41,43.35,43.41,12200.0,23.5313,23.5584,23.5259,23.5584,12200.0
2010-09-02 13:15:00,43.4,43.42,43.4,43.4,9400.0,23.553,23.5638,23.553,23.553,9400.0
2010-09-02 13:20:00,43.41,43.41,43.37,43.37,7500.0,23.5584,23.5584,23.5367,23.5367,7500.0
2010-09-02 13:25:00,43.37,43.37,43.32,43.33,5800.0,23.5367,23.5367,23.5096,23.515,5800.0
2010-09-02 13:30:00,43.32,43.39,43.31,43.39,15300.0,23.5096,23.5476,23.5041,23.5476,15300.0
2010-09-02 13:35:00,43.39,43.41,43.38,43.38,6200.0,23.5476,23.5584,23.5421,23.5421,6200.0
2010-09-02 13:40:00,43.38,43.38,43.36,43.37,6700.0,23.5421,23.5421,23.5313,23.5367,6700.0
2010-09-02 13:45:00,43.37,43.37,43.33,43.35,16300.0,23.5367,23.5367,23.515,23.5259,16300.0
2010-09-02 13:50:00,43.35,43.37,43.33,43.37,15300.0,23.5259,23.5367,23.515,23.5367,15300.0
2010-09-02 13:55:00,43.38,43.45,43.38,43.42,13400.0,23.5421,23.5801,23.5421,23.5638,13400.0
2010-09-02 14:00:00,43.42,43.43,43.41,43.42,5500.0,23.5638,23.5693,23.5584,23.5638,5500.0
2010-09-02 14:05:00,43.43,43.47,43.43,43.47,13400.0,23.5693,23.591,23.5693,23.591,13400.0
2010-09-02 14:10:00,43.47,43.49,43.43,43.49,25700.0,23.591,23.6018,23.5693,23.6018,25700.0
2010-09-02 14:15:00,43.49,43.49,43.47,43.47,8800.0,23.6018,23.6018,23.591,23.591,8800.0
2010-09-02 14:20:00,43.46,43.47,43.43,43.45,12500.0,23.5855,23.591,23.5693,23.5801,12500.0
2010-09-02 14:25:00,43.45,43.45,43.42,43.42,9600.0,23.5801,23.5801,23.5638,23.5638,9600.0
2010-09-02 14:30:00,43.43,43.43,43.42,43.43,12100.0,23.5693,23.5693,23.5638,23.5693,12100.0
2010-09-02 14:35:00,43.42,43.43,43.42,43.42,8600.0,23.5638,23.5693,23.5638,23.5638,8600.0
2010-09-02 14:40:00,43.43,43.43,43.39,43.42,22400.0,23.5693,23.5693,23.5476,23.5638,22400.0
2010-09-02 14:45:00,43.42,43.42,43.4,43.4,11600.0,23.5638,23.5638,23.553,23.553,11600.0
2010-09-02 14:50:00,43.41,43.41,43.4,43.41,12100.0,23.5584,23.5584,23.553,23.5584,12100.0
2010-09-02 14:55:00,43.41,43.42,43.4,43.42,10000.0,23.5584,23.5638,23.553,23.5638,10000.0
2010-09-02 15:00:00,43.42,43.42,43.39,43.4,24900.0,23.5638,23.5638,23.5476,23.553,24900.0
2010-09-02 15:05:00,43.4,43.42,43.4,43.42,17200.0,23.553,23.5638,23.553,23.5638,17200.0
2010-09-02 15:10:00,43.41,43.42,43.38,43.38,44600.0,23.5584,23.5638,23.5421,23.5421,44600.0
2010-09-02 15:15:00,43.38,43.41,43.38,43.4,19500.0,23.5421,23.5584,23.5421,23.553,19500.0
2010-09-02 15:20:00,43.4,43.45,43.39,43.43,21200.0,23.553,23.5801,23.5476,23.5693,21200.0
2010-09-02 15:25:00,43.41,43.44,43.39,43.44,29900.0,23.5584,23.5747,23.5476,23.5747,29900.0
2010-09-02 15:30:00,43.44,43.49,43.44,43.49,37100.0,23.5747,23.6018,23.5747,23.6018,37100.0
2010-09-02 15:35:00,43.48,43.52,43.47,43.51,52900.0,23.5964,23.6181,23.591,23.6127,52900.0
2010-09-02 15:40:00,43.51,43.52,43.45,43.45,27900.0,23.6127,23.6181,23.5801,23.5801,27900.0
2010-09-02 15:45:00,43.46,43.57,43.46,43.54,76200.0,23.5855,23.6452,23.5855,23.629,76200.0
2010-09-02 15:50:00,43.55,43.55,43.51,43.54,54700.0,23.6344,23.6344,23.6127,23.629,54700.0
2010-09-02 15:55:00,43.53,43.57,43.52,43.56,202300.0,23.6235,23.6452,23.6181,23.6398,202300.0
2010-09-03 09:30:00,43.86,43.93,43.76,43.84,54700.0,23.8026,23.8406,23.7484,23.7918,54700.0
2010-09-03 09:35:00,43.85,43.88,43.72,43.72,24300.0,23.7972,23.8135,23.7266,23.7266,24300.0
2010-09-03 09:40:00,43.72,43.82,43.69,43.73,53400.0,23.7266,23.7809,23.7104,23.7321,53400.0
2010-09-03 09:45:00,43.75,43.85,43.68,43.7,32100.0,23.7429,23.7972,23.7049,23.7158,32100.0
2010-09-03 09:50:00,43.71,43.76,43.68,43.68,22000.0,23.7212,23.7484,23.7049,23.7049,22000.0
2010-09-03 09:55:00,43.67,43.7,43.61,43.62,51600.0,23.6995,23.7158,23.667,23.6724,51600.0
2010-09-03 10:00:00,43.61,43.63,43.5,43.62,33600.0,23.667,23.6778,23.6073,23.6724,33600.0
2010-09-03 10:05:00,43.61,43.68,43.56,43.58,38300.0,23.667,23.7049,23.6398,23.6507,38300.0
2010-09-03 10:10:00,43.59,43.64,43.55,43.63,34400.0,23.6561,23.6832,23.6344,23.6778,34400.0
2010-09-03 10:15:00,43.63,43.66,43.57,43.57,29700.0,23.6778,23.6941,23.6452,23.6452,29700.0
2010-09-03 10:20:00,43.56,43.66,43.56,43.64,14800.0,23.6398,23.6941,23.6398,23.6832,14800.0
2010-09-03 10:25:00,43.64,43.64,43.56,43.62,22800.0,23.6832,23.6832,23.6398,23.6724,22800.0
2010-09-03 10:30:00,43.63,43.64,43.53,43.53,31000.0,23.6778,23.6832,23.6235,23.6235,31000.0
2010-09-03 10:35:00,43.53,43.65,43.5,43.58,27600.0,23.6235,23.6887,23.6073,23.6507,27600.0
2010-09-03 10:40:00,43.57,43.57,43.51,43.56,24000.0,23.6452,23.6452,23.6127,23.6398,24000.0
2010-09-03 10:45:00,43.55,43.6,43.54,43.57,20400.0,23.6344,23.6615,23.629,23.6452,20400.0
2010-09-03 10:50:00,43.58,43.59,43.51,43.54,19700.0,23.6507,23.6561,23.6127,23.629,19700.0
2010-09-03 10:55:00,43.55,43.59,43.52,43.55,43100.0,23.6344,23.6561,23.6181,23.6344,43100.0
2010-09-03 11:00:00,43.54,43.59,43.52,43.59,17900.0,23.629,23.6561,23.6181,23.6561,17900.0
2010-09-03 11:05:00,43.59,43.66,43.58,43.66,19900.0,23.6561,23.6941,23.6507,23.6941,19900.0
2010-09-03 11:10:00,43.65,43.67,43.57,43.6,16400.0,23.6887,23.6995,23.6452,23.6615,16400.0
2010-09-03 11:15:00,43.6,43.66,43.58,43.66,18800.0,23.6615,23.6941,23.6507,23.6941,18800.0
2010-09-03 11:20:00,43.66,43.66,43.52,43.53,22700.0,23.6941,23.6941,23.6181,23.6235,22700.0
2010-09-03 11:25:00,43.53,43.6,43.51,43.55,17500.0,23.6235,23.6615,23.6127,23.6344,17500.0
2010-09-03 11:30:00,43.55,43.58,43.53,43.58,12000.0,23.6344,23.6507,23.6235,23.6507,12000.0
2010-09-03 11:35:00,43.57,43.58,43.54,43.54,14700.0,23.6452,23.6507,23.629,23.629,14700.0
2010-09-03 11:40:00,43.55,43.62,43.54,43.62,11800.0,23.6344,23.6724,23.629,23.6724,11800.0
2010-09-03 11:45:00,43.62,43.62,43.58,43.58,14700.0,23.6724,23.6724,23.6507,23.6507,14700.0
2010-09-03 11:50:00,43.58,43.58,43.51,43.54,40200.0,23.6507,23.6507,23.6127,23.629,40200.0
2010-09-03 11:55:00,43.55,43.62,43.54,43.55,16100.0,23.6344,23.6724,23.629,23.6344,16100.0
2010-09-03 12:00:00,43.55,43.59,43.55,43.58,12100.0,23.6344,23.6561,23.6344,23.6507,12100.0
2010-09-03 12:05:00,43.6,43.62,43.56,43.56,11600.0,23.6615,23.6724,23.6398,23.6398,11600.0
2010-09-03 12:10:00,43.56,43.56,43.55,43.56,5700.0,23.6398,23.6398,23.6344,23.6398,5700.0
2010-09-03 12:15:00,43.55,43.55,43.52,43.53,16500.0,23.6344,23.6344,23.6181,23.6235,16500.0
2010-09-03 12:20:00,43.53,43.55,43.52,43.53,14300.0,23.6235,23.6344,23.6181,23.6235,14300.0
2010-09-03 12:25:00,43.53,43.59,43.53,43.59,17100.0,23.6235,23.6561,23.6235,23.6561,17100.0
2010-09-03 12:30:00,43.58,43.66,43.58,43.66,19500.0,23.6507,23.6941,23.6507,23.6941,19500.0
2010-09-03 12:35:00,43.66,43.74,43.66,43.74,39000.0,23.6941,23.7375,23.6941,23.7375,39000.0
2010-09-03 12:40:00,43.73,43.75,43.71,43.75,13800.0,23.7321,23.7429,23.7212,23.7429,13800.0
2010-09-03 12:45:00,43.75,43.75,43.7,43.72,19300.0,23.7429,23.7429,23.7158,23.7266,19300.0
2010-09-03 12:50:00,43.71,43.76,43.71,43.76,13600.0,23.7212,23.7484,23.7212,23.7484,13600.0
2010-09-03 12:55:00,43.76,43.8,43.71,43.72,23900.0,23.7484,23.7701,23.7212,23.7266,23900.0
2010-09-03 13:00:00,43.71,43.8,43.71,43.79,21000.0,23.7212,23.7701,23.7212,23.7646,21000.0
2010-09-03 13:05:00,43.79,43.79,43.75,43.75,13700.0,23.7646,23.7646,23.7429,23.7429,13700.0
2010-09-03 13:10:00,43.75,43.77,43.73,43.76,13800.0,23.7429,23.7538,23.7321,23.7484,13800.0
2010-09-03 13:15:00,43.75,43.76,43.73,43.73,9800.0,23.7429,23.7484,23.7321,23.7321,9800.0
2010-09-03 13:20:00,43.73,43.79,43.73,43.79,16600.0,23.7321,23.7646,23.7321,23.7646,16600.0
2010-09-03 13:25:00,43.79,43.82,43.79,43.8,12300.0,23.7646,23.7809,23.7646,23.7701,12300.0
2010-09-03 13:30:00,43.79,43.84,43.79,43.81,42200.0,23.7646,23.7918,23.7646,23.7755,42200.0
2010-09-03 13:35:00,43.82,43.87,43.8,43.86,26000.0,23.7809,23.8081,23.7701,23.8026,26000.0
2010-09-03 13:40:00,43.87,43.88,43.82,43.82,15600.0,23.8081,23.8135,23.7809,23.7809,15600.0
2010-09-03 13:45:00,43.82,43.83,43.81,43.83,15200.0,23.7809,23.7863,23.7755,23.7863,15200.0
2010-09-03 13:50:00,43.83,43.89,43.83,43.89,16300.0,23.7863,23.8189,23.7863,23.8189,16300.0
2010-09-03 13:55:00,43.89,43.89,43.85,43.86,14900.0,23.8189,23.8189,23.7972,23.8026,14900.0
2010-09-03 14:00:00,43.85,43.88,43.85,43.87,18400.0,23.7972,23.8135,23.7972,23.8081,18400.0
2010-09-03 14:05:00,43.87,43.88,43.85,43.86,11300.0,23.8081,23.8135,23.7972,23.8026,11300.0
2010-09-03 14:10:00,43.86,43.89,43.83,43.88,25800.0,23.8026,23.8189,23.7863,23.8135,25800.0
2010-09-03 14:15:00,43.88,43.89,43.87,43.88,15700.0,23.8135,23.8189,23.8081,23.8135,15700.0
2010-09-03 14:20:00,43.88,43.89,43.87,43.88,9100.0,23.8135,23.8189,23.8081,23.8135,9100.0
2010-09-03 14:25:00,43.89,43.91,43.86,43.87,10800.0,23.8189,23.8298,23.8026,23.8081,10800.0
2010-09-03 14:30:00,43.87,43.88,43.86,43.88,13700.0,23.8081,23.8135,23.8026,23.8135,13700.0
2010-09-03 14:35:00,43.88,43.91,43.87,43.88,24200.0,23.8135,23.8298,23.8081,23.8135,24200.0
2010-09-03 14:40:00,43.87,43.89,43.84,43.89,18200.0,23.8081,23.8189,23.7918,23.8189,18200.0
2010-09-03 14:45:00,43.88,43.89,43.84,43.84,11600.0,23.8135,23.8189,23.7918,23.7918,11600.0
2010-09-03 14:50:00,43.84,43.86,43.83,43.85,15300.0,23.7918,23.8026,23.7863,23.7972,15300.0
2010-09-03 14:55:00,43.84,43.85,43.8,43.81,19200.0,23.7918,23.7972,23.7701,23.7755,19200.0
2010-09-03 15:00:00,43.8,43.85,43.8,43.84,16100.0,23.7701,23.7972,23.7701,23.7918,16100.0
2010-09-03 15:05:00,43.85,43.88,43.82,43.87,33800.0,23.7972,23.8135,23.7809,23.8081,33800.0
2010-09-03 15:10:00,43.86,43.9,43.86,43.89,23100.0,23.8026,23.8243,23.8026,23.8189,23100.0
2010-09-03 15:15:00,43.89,43.89,43.86,43.89,28700.0,23.8189,23.8189,23.8026,23.8189,28700.0
2010-09-03 15:20:00,43.88,43.92,43.86,43.87,27300.0,23.8135,23.8352,23.8026,23.8081,27300.0
2010-09-03 15:25:00,43.88,43.91,43.87,43.91,31800.0,23.8135,23.8298,23.8081,23.8298,31800.0
2010-09-03 15:30:00,43.91,43.95,43.83,43.83,52200.0,23.8298,23.8515,23.7863,23.7863,52200.0
2010-09-03 15:35:00,43.84,43.87,43.82,43.85,33500.0,23.7918,23.8081,23.7809,23.7972,33500.0
2010-09-03 15:40:00,43.86,43.92,43.86,43.92,47100.0,23.8026,23.8352,23.8026,23.8352,47100.0
2010-09-03 15:45:00,43.92,43.94,43.88,43.89,113900.0,23.8352,23.846,23.8135,23.8189,113900.0
2010-09-03 15:50:00,43.89,43.93,43.85,43.88,55100.0,23.8189,23.8406,23.7972,23.8135,55100.0
2010-09-03 15:55:00,43.88,44.0,43.88,43.99,253100.0,23.8135,23.8786,23.8135,23.8732,253100.0
2010-09-07 09:30:00,43.81,43.94,43.81,43.82,27700.0,23.7755,23.846,23.7755,23.7809,27700.0
2010-09-07 09:35:00,43.83,43.93,43.77,43.93,18700.0,23.7863,23.8406,23.7538,23.8406,18700.0
2010-09-07 09:40:00,43.91,43.94,43.85,43.9,47300.0,23.8298,23.846,23.7972,23.8243,47300.0
2010-09-07 09:45:00,43.9,43.91,43.83,43.83,17500.0,23.8243,23.8298,23.7863,23.7863,17500.0
2010-09-07 09:50:00,43.83,43.86,43.78,43.84,26300.0,23.7863,23.8026,23.7592,23.7918,26300.0
2010-09-07 09:55:00,43.84,43.88,43.77,43.77,34900.0,23.7918,23.8135,23.7538,23.7538,34900.0
2010-09-07 10:00:00,43.77,43.8,43.73,43.79,31900.0,23.7538,23.7701,23.7321,23.7646,31900.0
2010-09-07 10:05:00,43.79,43.84,43.73,43.84,22400.0,23.7646,23.7918,23.7321,23.7918,22400.0
2010-09-07 10:10:00,43.83,43.91,43.81,43.9,16800.0,23.7863,23.8298,23.7755,23.8243,16800.0
2010-09-07 10:15:00,43.91,43.93,43.88,43.9,30300.0,23.8298,23.8406,23.8135,23.8243,30300.0
2010-09-07 10:20:00,43.9,43.91,43.86,43.9,17100.0,23.8243,23.8298,23.8026,23.8243,17100.0
2010-09-07 10:25:00,43.91,43.99,43.91,43.98,21700.0,23.8298,23.8732,23.8298,23.8678,21700.0
2010-09-07 10:30:00,43.98,43.99,43.95,43.99,14800.0,23.8678,23.8732,23.8515,23.8732,14800.0
2010-09-07 10:35:00,43.99,43.99,43.96,43.99,19800.0,23.8732,23.8732,23.8569,23.8732,19800.0
2010-09-07 10:40:00,43.99,43.99,43.97,43.97,17200.0,23.8732,23.8732,23.8623,23.8623,17200.0
2010-09-07 10:45:00,43.97,43.99,43.97,43.99,12100.0,23.8623,23.8732,23.8623,23.8732,12100.0
2010-09-07 10:50:00,43.98,44.0,43.98,43.99,12600.0,23.8678,23.8786,23.8678,23.8732,12600.0
2010-09-07 10:55:00,43.99,44.0,43.96,43.99,11400.0,23.8732,23.8786,23.8569,23.8732,11400.0
2010-09-07 11:00:00,43.98,44.0,43.94,43.94,9800.0,23.8678,23.8786,23.846,23.846,9800.0
2010-09-07 11:05:00,43.93,43.94,43.9,43.94,10500.0,23.8406,23.846,23.8243,23.846,10500.0
2010-09-07 11:10:00,43.93,43.95,43.89,43.95,18300.0,23.8406,23.8515,23.8189,23.8515,18300.0
2010-09-07 11:15:00,43.95,43.97,43.91,43.95,11800.0,23.8515,23.8623,23.8298,23.8515,11800.0
2010-09-07 11:20:00,43.95,44.0,43.95,43.99,19900.0,23.8515,23.8786,23.8515,23.8732,19900.0
2010-09-07 11:25:00,43.99,44.02,43.99,44.02,32200.0,23.8732,23.8895,23.8732,23.8895,32200.0
2010-09-07 11:30:00,44.01,44.01,43.99,44.01,10700.0,23.884,23.884,23.8732,23.884,10700.0
2010-09-07 11:35:00,44.0,44.01,43.96,44.01,8900.0,23.8786,23.884,23.8569,23.884,8900.0
2010-09-07 11:40:00,44.0,44.0,43.96,43.99,10100.0,23.8786,23.8786,23.8569,23.8732,10100.0
2010-09-07 11:45:00,43.99,43.99,43.97,43.99,5500.0,23.8732,23.8732,23.8623,23.8732,5500.0
2010-09-07 11:50:00,43.99,43.99,43.94,43.97,10500.0,23.8732,23.8732,23.846,23.8623,10500.0
2010-09-07 11:55:00,43.97,44.12,43.97,44.09,30900.0,23.8623,23.9437,23.8623,23.9274,30900.0
2010-09-07 12:00:00,44.09,44.1,44.05,44.08,18800.0,23.9274,23.9329,23.9057,23.922,18800.0
2010-09-07 12:05:00,44.09,44.12,44.08,44.09,10100.0,23.9274,23.9437,23.922,23.9274,10100.0
2010-09-07 12:10:00,44.09,44.12,44.07,44.07,8500.0,23.9274,23.9437,23.9166,23.9166,8500.0
2010-09-07 12:15:00,44.08,44.08,44.06,44.07,6100.0,23.922,23.922,23.9112,23.9166,6100.0
2010-09-07 12:20:00,44.07,44.11,44.07,44.07,12100.0,23.9166,23.9383,23.9166,23.9166,12100.0
2010-09-07 12:25:00,44.08,44.09,44.05,44.08,8300.0,23.922,23.9274,23.9057,23.922,8300.0
2010-09-07 12:30:00,44.08,44.08,44.02,44.04,20200.0,23.922,23.922,23.8895,23.9003,20200.0
2010-09-07 12:35:00,44.04,44.04,44.02,44.03,8600.0,23.9003,23.9003,23.8895,23.8949,8600.0
2010-09-07 12:40:00,44.03,44.04,44.0,44.0,16800.0,23.8949,23.9003,23.8786,23.8786,16800.0
2010-09-07 12:45:00,44.0,44.0,43.96,43.96,13100.0,23.8786,23.8786,23.8569,23.8569,13100.0
2010-09-07 12:50:00,43.98,43.98,43.95,43.96,5300.0,23.8678,23.8678,23.8515,23.8569,5300.0
2010-09-07 12:55:00,43.95,43.98,43.93,43.98,8500.0,23.8515,23.8678,23.8406,23.8678,8500.0
2010-09-07 13:00:00,43.98,43.99,43.94,43.96,9800.0,23.8678,23.8732,23.846,23.8569,9800.0
2010-09-07 13:05:00,43.95,43.96,43.92,43.94,6300.0,23.8515,23.8569,23.8352,23.846,6300.0
2010-09-07 13:10:00,43.95,43.95,43.93,43.94,7500.0,23.8515,23.8515,23.8406,23.846,7500.0
2010-09-07 13:15:00,43.93,43.95,43.92,43.94,7700.0,23.8406,23.8515,23.8352,23.846,7700.0
2010-09-07 13:20:00,43.93,43.95,43.91,43.93,22500.0,23.8406,23.8515,23.8298,23.8406,22500.0
2010-09-07 13:25:00,43.92,43.95,43.91,43.94,13900.0,23.8352,23.8515,23.8298,23.846,13900.0
2010-09-07 13:30:00,43.93,43.95,43.92,43.94,6200.0,23.8406,23.8515,23.8352,23.846,6200.0
2010-09-07 13:35:00,43.95,43.95,43.93,43.94,19800.0,23.8515,23.8515,23.8406,23.846,19800.0
2010-09-07 13:40:00,43.94,43.97,43.93,43.96,18800.0,23.846,23.8623,23.8406,23.8569,18800.0
2010-09-07 13:45:00,43.94,43.98,43.94,43.97,9700.0,23.846,23.8678,23.846,23.8623,9700.0
2010-09-07 13:50:00,43.97,44.02,43.97,44.02,12000.0,23.8623,23.8895,23.8623,23.8895,12000.0
2010-09-07 13:55:00,44.02,44.08,44.01,44.08,10100.0,23.8895,23.922,23.884,23.922,10100.0
2010-09-07 14:00:00,44.07,44.08,44.05,44.07,10100.0,23.9166,23.922,23.9057,23.9166,10100.0
2010-09-07 14:05:00,44.08,44.08,44.05,44.06,9500.0,23.922,23.922,23.9057,23.9112,9500.0
2010-09-07 14:10:00,44.05,44.06,44.04,44.04,10000.0,23.9057,23.9112,23.9003,23.9003,10000.0
2010-09-07 14:15:00,44.05,44.08,44.04,44.04,21200.0,23.9057,23.922,23.9003,23.9003,21200.0
2010-09-07 14:20:00,44.02,44.03,44.0,44.02,10200.0,23.8895,23.8949,23.8786,23.8895,10200.0
2010-09-07 14:25:00,44.03,44.05,44.02,44.03,7900.0,23.8949,23.9057,23.8895,23.8949,7900.0
2010-09-07 14:30:00,44.02,44.03,43.99,43.99,9400.0,23.8895,23.8949,23.8732,23.8732,9400.0
2010-09-07 14:35:00,43.99,43.99,43.94,43.94,14700.0,23.8732,23.8732,23.846,23.846,14700.0
2010-09-07 14:40:00,43.93,43.94,43.93,43.93,10500.0,23.8406,23.846,23.8406,23.8406,10500.0
2010-09-07 14:45:00,43.93,43.94,43.93,43.94,10700.0,23.8406,23.846,23.8406,23.846,10700.0
2010-09-07 14:50:00,43.93,43.95,43.92,43.92,16500.0,23.8406,23.8515,23.8352,23.8352,16500.0
2010-09-07 14:55:00,43.91,43.93,43.85,43.9,26300.0,23.8298,23.8406,23.7972,23.8243,26300.0
2010-09-07 15:00:00,43.9,44.0,43.85,43.99,31200.0,23.8243,23.8786,23.7972,23.8732,31200.0
2010-09-07 15:05:00,43.98,43.98,43.9,43.93,30000.0,23.8678,23.8678,23.8243,23.8406,30000.0
2010-09-07 15:10:00,43.93,43.97,43.92,43.94,16400.0,23.8406,23.8623,23.8352,23.846,16400.0
2010-09-07 15:15:00,43.94,43.94,43.9,43.92,15900.0,23.846,23.846,23.8243,23.8352,15900.0
2010-09-07 15:20:00,43.91,43.93,43.87,43.88,20100.0,23.8298,23.8406,23.8081,23.8135,20100.0
2010-09-07 15:25:00,43.87,43.88,43.85,43.87,16500.0,23.8081,23.8135,23.7972,23.8081,16500.0
2010-09-07 15:30:00,43.87,43.89,43.85,43.88,70600.0,23.8081,23.8189,23.7972,23.8135,70600.0
2010-09-07 15:35:00,43.88,43.93,43.87,43.9,51100.0,23.8135,23.8406,23.8081,23.8243,51100.0
2010-09-07 15:40:00,43.9,43.91,43.86,43.87,24700.0,23.8243,23.8298,23.8026,23.8081,24700.0
2010-09-07 15:45:00,43.88,43.91,43.85,43.86,38600.0,23.8135,23.8298,23.7972,23.8026,38600.0
2010-09-07 15:50:00,43.86,43.86,43.77,43.77,41800.0,23.8026,23.8026,23.7538,23.7538,41800.0
2010-09-07 15:55:00,43.78,43.81,43.78,43.78,96200.0,23.7592,23.7755,23.7592,23.7592,96200.0
2010-09-08 09:30:00,43.9,43.9,43.81,43.9,20200.0,23.8243,23.8243,23.7755,23.8243,20200.0
2010-09-08 09:35:00,43.9,43.93,43.81,43.84,16800.0,23.8243,23.8406,23.7755,23.7918,16800.0
2010-09-08 09:40:00,43.82,43.91,43.77,43.87,29000.0,23.7809,23.8298,23.7538,23.8081,29000.0
2010-09-08 09:45:00,43.86,43.89,43.8,43.88,17100.0,23.8026,23.8189,23.7701,23.8135,17100.0
2010-09-08 09:50:00,43.87,43.89,43.81,43.84,12100.0,23.8081,23.8189,23.7755,23.7918,12100.0
2010-09-08 09:55:00,43.85,43.91,43.85,43.87,8000.0,23.7972,23.8298,23.7972,23.8081,8000.0
2010-09-08 10:00:00,43.86,43.95,43.84,43.92,16000.0,23.8026,23.8515,23.7918,23.8352,16000.0
2010-09-08 10:05:00,43.92,43.92,43.85,43.91,24400.0,23.8352,23.8352,23.7972,23.8298,24400.0
2010-09-08 10:10:00,43.9,44.03,43.9,44.03,26300.0,23.8243,23.8949,23.8243,23.8949,26300.0
2010-09-08 10:15:00,44.02,44.07,44.02,44.03,49800.0,23.8895,23.9166,23.8895,23.8949,49800.0
2010-09-08 10:20:00,44.03,44.06,43.96,43.98,73800.0,23.8949,23.9112,23.8569,23.8678,73800.0
2010-09-08 10:25:00,43.98,44.06,43.96,43.96,67800.0,23.8678,23.9112,23.8569,23.8569,67800.0
2010-09-08 10:30:00,43.96,44.06,43.93,44.01,25000.0,23.8569,23.9112,23.8406,23.884,25000.0
2010-09-08 10:35:00,44.01,44.08,44.01,44.02,20600.0,23.884,23.922,23.884,23.8895,20600.0
2010-09-08 10:40:00,44.01,44.01,43.94,43.94,31900.0,23.884,23.884,23.846,23.846,31900.0
2010-09-08 10:45:00,43.94,43.94,43.86,43.87,14100.0,23.846,23.846,23.8026,23.8081,14100.0
2010-09-08 10:50:00,43.87,43.92,43.87,43.91,9100.0,23.8081,23.8352,23.8081,23.8298,9100.0
2010-09-08 10:55:00,43.92,43.92,43.89,43.9,4800.0,23.8352,23.8352,23.8189,23.8243,4800.0
2010-09-08 11:00:00,43.89,44.01,43.88,44.0,18300.0,23.8189,23.884,23.8135,23.8786,18300.0
2010-09-08 11:05:00,44.0,44.02,43.99,44.02,15100.0,23.8786,23.8895,23.8732,23.8895,15100.0
2010-09-08 11:10:00,44.02,44.02,44.0,44.02,9700.0,23.8895,23.8895,23.8786,23.8895,9700.0
2010-09-08 11:15:00,44.02,44.02,43.97,43.97,6800.0,23.8895,23.8895,23.8623,23.8623,6800.0
2010-09-08 11:20:00,43.98,43.98,43.93,43.97,9900.0,23.8678,23.8678,23.8406,23.8623,9900.0
2010-09-08 11:25:00,43.97,43.99,43.95,43.96,7500.0,23.8623,23.8732,23.8515,23.8569,7500.0
2010-09-08 11:30:00,43.96,43.99,43.91,43.93,10900.0,23.8569,23.8732,23.8298,23.8406,10900.0
2010-09-08 11:35:00,43.94,43.95,43.9,43.91,8600.0,23.846,23.8515,23.8243,23.8298,8600.0
2010-09-08 11:40:00,43.9,43.97,43.87,43.97,15000.0,23.8243,23.8623,23.8081,23.8623,15000.0
2010-09-08 11:45:00,43.96,43.99,43.96,43.97,7500.0,23.8569,23.8732,23.8569,23.8623,7500.0
2010-09-08 11:50:00,43.98,43.98,43.97,43.97,3700.0,23.8678,23.8678,23.8623,23.8623,3700.0
2010-09-08 11:55:00,43.97,44.0,43.97,44.0,13200.0,23.8623,23.8786,23.8623,23.8786,13200.0
2010-09-08 12:00:00,43.99,43.99,43.97,43.99,7400.0,23.8732,23.8732,23.8623,23.8732,7400.0
2010-09-08 12:05:00,43.98,43.98,43.93,43.96,9800.0,23.8678,23.8678,23.8406,23.8569,9800.0
2010-09-08 12:10:00,43.96,43.96,43.94,43.95,9100.0,23.8569,23.8569,23.846,23.8515,9100.0
2010-09-08 12:15:00,43.95,43.97,43.94,43.97,7300.0,23.8515,23.8623,23.846,23.8623,7300.0
2010-09-08 12:20:00,43.96,43.97,43.92,43.95,31800.0,23.8569,23.8623,23.8352,23.8515,31800.0
2010-09-08 12:25:00,43.95,43.96,43.89,43.9,24400.0,23.8515,23.8569,23.8189,23.8243,24400.0
2010-09-08 12:30:00,43.89,43.9,43.87,43.87,16100.0,23.8189,23.8243,23.8081,23.8081,16100.0
2010-09-08 12:35:00,43.87,43.89,43.87,43.89,7400.0,23.8081,23.8189,23.8081,23.8189,7400.0
2010-09-08 12:40:00,43.88,43.95,43.87,43.95,34400.0,23.8135,23.8515,23.8081,23.8515,34400.0
2010-09-08 12:45:00,43.94,43.97,43.93,43.96,20200.0,23.846,23.8623,23.8406,23.8569,20200.0
2010-09-08 12:50:00,43.96,43.99,43.93,43.94,45900.0,23.8569,23.8732,23.8406,23.846,45900.0
2010-09-08 12:55:00,43.94,43.95,43.94,43.94,5300.0,23.846,23.8515,23.846,23.846,5300.0
2010-09-08 13:00:00,43.94,43.95,43.85,43.85,30500.0,23.846,23.8515,23.7972,23.7972,30500.0
2010-09-08 13:05:00,43.85,43.87,43.77,43.87,44300.0,23.7972,23.8081,23.7538,23.8081,44300.0
2010-09-08 13:10:00,43.86,43.9,43.86,43.9,9400.0,23.8026,23.8243,23.8026,23.8243,9400.0
2010-09-08 13:15:00,43.89,43.89,43.82,43.84,13600.0,23.8189,23.8189,23.7809,23.7918,13600.0
2010-09-08 13:20:00,43.84,43.93,43.83,43.93,13100.0,23.7918,23.8406,23.7863,23.8406,13100.0
2010-09-08 13:25:00,43.92,43.94,43.89,43.91,18100.0,23.8352,23.846,23.8189,23.8298,18100.0
2010-09-08 13:30:00,43.92,43.98,43.92,43.96,10500.0,23.8352,23.8678,23.8352,23.8569,10500.0
2010-09-08 13:35:00,43.95,43.95,43.91,43.92,5400.0,23.8515,23.8515,23.8298,23.8352,5400.0
2010-09-08 13:40:00,43.91,43.91,43.8,43.8,16200.0,23.8298,23.8298,23.7701,23.7701,16200.0
2010-09-08 13:45:00,43.8,43.85,43.79,43.85,14200.0,23.7701,23.7972,23.7646,23.7972,14200.0
2010-09-08 13:50:00,43.84,43.84,43.78,43.81,11900.0,23.7918,23.7918,23.7592,23.7755,11900.0
2010-09-08 13:55:00,43.8,43.84,43.79,43.82,13600.0,23.7701,23.7918,23.7646,23.7809,13600.0
2010-09-08 14:00:00,43.82,43.82,43.72,43.75,55400.0,23.7809,23.7809,23.7266,23.7429,55400.0
2010-09-08 14:05:00,43.77,43.83,43.74,43.76,23000.0,23.7538,23.7863,23.7375,23.7484,23000.0
2010-09-08 14:10:00,43.75,43.78,43.72,43.78,15100.0,23.7429,23.7592,23.7266,23.7592,15100.0
2010-09-08 14:15:00,43.78,43.82,43.78,43.81,20300.0,23.7592,23.7809,23.7592,23.7755,20300.0
2010-09-08 14:20:00,43.81,43.85,43.81,43.85,9900.0,23.7755,23.7972,23.7755,23.7972,9900.0
2010-09-08 14:25:00,43.85,43.85,43.8,43.8,8000.0,23.7972,23.7972,23.7701,23.7701,8000.0
2010-09-08 14:30:00,43.8,43.84,43.78,43.82,10000.0,23.7701,23.7918,23.7592,23.7809,10000.0
2010-09-08 14:35:00,43.82,43.85,43.82,43.85,15400.0,23.7809,23.7972,23.7809,23.7972,15400.0
2010-09-08 14:40:00,43.85,43.9,43.85,43.89,27100.0,23.7972,23.8243,23.7972,23.8189,27100.0
2010-09-08 14:45:00,43.89,43.89,43.85,43.85,14900.0,23.8189,23.8189,23.7972,23.7972,14900.0
2010-09-08 14:50:00,43.84,43.84,43.81,43.81,12900.0,23.7918,23.7918,23.7755,23.7755,12900.0
2010-09-08 14:55:00,43.81,43.81,43.76,43.76,9000.0,23.7755,23.7755,23.7484,23.7484,9000.0
2010-09-08 15:00:00,43.76,43.84,43.76,43.83,19300.0,23.7484,23.7918,23.7484,23.7863,19300.0
2010-09-08 15:05:00,43.84,43.87,43.81,43.81,11400.0,23.7918,23.8081,23.7755,23.7755,11400.0
2010-09-08 15:10:00,43.81,43.81,43.76,43.77,14200.0,23.7755,23.7755,23.7484,23.7538,14200.0
2010-09-08 15:15:00,43.78,43.8,43.76,43.76,8600.0,23.7592,23.7701,23.7484,23.7484,8600.0
2010-09-08 15:20:00,43.76,43.8,43.74,43.74,17100.0,23.7484,23.7701,23.7375,23.7375,17100.0
2010-09-08 15:25:00,43.74,43.75,43.72,43.73,18500.0,23.7375,23.7429,23.7266,23.7321,18500.0
2010-09-08 15:30:00,43.73,43.8,43.73,43.79,32100.0,23.7321,23.7701,23.7321,23.7646,32100.0
2010-09-08 15:35:00,43.8,43.83,43.76,43.76,45100.0,23.7701,23.7863,23.7484,23.7484,45100.0
2010-09-08 15:40:00,43.76,43.77,43.64,43.67,39400.0,23.7484,23.7538,23.6832,23.6995,39400.0
2010-09-08 15:45:00,43.66,43.7,43.63,43.65,45800.0,23.6941,23.7158,23.6778,23.6887,45800.0
2010-09-08 15:50:00,43.66,43.71,43.64,43.69,53900.0,23.6941,23.7212,23.6832,23.7104,53900.0
2010-09-08 15:55:00,43.7,43.74,43.66,43.74,87400.0,23.7158,23.7375,23.6941,23.7375,87400.0
2010-09-09 09:30:00,44.01,44.12,43.94,44.06,32700.0,23.884,23.9437,23.846,23.9112,32700.0
2010-09-09 09:35:00,44.06,44.08,43.97,44.06,18400.0,23.9112,23.922,23.8623,23.9112,18400.0
2010-09-09 09:40:00,44.06,44.08,43.94,44.08,30200.0,23.9112,23.922,23.846,23.922,30200.0
2010-09-09 09:45:00,44.08,44.09,44.0,44.0,25400.0,23.922,23.9274,23.8786,23.8786,25400.0
2010-09-09 09:50:00,43.99,44.06,43.94,44.04,17100.0,23.8732,23.9112,23.846,23.9003,17100.0
2010-09-09 09:55:00,44.05,44.08,44.01,44.08,10100.0,23.9057,23.922,23.884,23.922,10100.0
2010-09-09 10:00:00,44.07,44.09,44.06,44.08,25000.0,23.9166,23.9274,23.9112,23.922,25000.0
2010-09-09 10:05:00,44.08,44.08,44.06,44.07,58600.0,23.922,23.922,23.9112,23.9166,58600.0
2010-09-09 10:10:00,44.06,44.07,44.0,44.01,52300.0,23.9112,23.9166,23.8786,23.884,52300.0
2010-09-09 10:15:00,44.0,44.08,43.99,44.07,21100.0,23.8786,23.922,23.8732,23.9166,21100.0
2010-09-09 10:20:00,44.06,44.06,44.01,44.01,24400.0,23.9112,23.9112,23.884,23.884,24400.0
2010-09-09 10:25:00,44.02,44.02,43.91,43.94,22600.0,23.8895,23.8895,23.8298,23.846,22600.0
2010-09-09 10:30:00,43.95,43.95,43.88,43.88,14000.0,23.8515,23.8515,23.8135,23.8135,14000.0
2010-09-09 10:35:00,43.88,44.04,43.87,44.04,19400.0,23.8135,23.9003,23.8081,23.9003,19400.0
2010-09-09 10:40:00,44.05,44.08,44.04,44.08,13400.0,23.9057,23.922,23.9003,23.922,13400.0
2010-09-09 10:45:00,44.07,44.12,44.07,44.11,10100.0,23.9166,23.9437,23.9166,23.9383,10100.0
2010-09-09 10:50:00,44.11,44.16,44.11,44.12,17800.0,23.9383,23.9654,23.9383,23.9437,17800.0
2010-09-09 10:55:00,44.11,44.13,44.03,44.03,26300.0,23.9383,23.9492,23.8949,23.8949,26300.0
2010-09-09 11:00:00,44.03,44.13,44.03,44.11,19700.0,23.8949,23.9492,23.8949,23.9383,19700.0
2010-09-09 11:05:00,44.11,44.12,44.08,44.08,17300.0,23.9383,23.9437,23.922,23.922,17300.0
2010-09-09 11:10:00,44.08,44.15,44.08,44.08,22200.0,23.922,23.96,23.922,23.922,22200.0
2010-09-09 11:15:00,44.09,44.1,44.05,44.05,14900.0,23.9274,23.9329,23.9057,23.9057,14900.0
2010-09-09 11:20:00,44.04,44.05,43.99,44.04,15600.0,23.9003,23.9057,23.8732,23.9003,15600.0
2010-09-09 11:25:00,44.04,44.05,44.03,44.04,8900.0,23.9003,23.9057,23.8949,23.9003,8900.0
2010-09-09 11:30:00,44.05,44.07,44.04,44.04,10900.0,23.9057,23.9166,23.9003,23.9003,10900.0
2010-09-09 11:35:00,44.04,44.04,43.99,43.99,17700.0,23.9003,23.9003,23.8732,23.8732,17700.0
2010-09-09 11:40:00,43.99,44.0,43.98,43.98,8800.0,23.8732,23.8786,23.8678,23.8678,8800.0
2010-09-09 11:45:00,43.98,43.99,43.96,43.96,15300.0,23.8678,23.8732,23.8569,23.8569,15300.0
2010-09-09 11:50:00,43.97,43.98,43.94,43.95,10800.0,23.8623,23.8678,23.846,23.8515,10800.0
2010-09-09 11:55:00,43.96,43.98,43.94,43.94,10500.0,23.8569,23.8678,23.846,23.846,10500.0
2010-09-09 12:00:00,43.94,43.95,43.93,43.93,9100.0,23.846,23.8515,23.8406,23.8406,9100.0
2010-09-09 12:05:00,43.93,43.96,43.93,43.95,5900.0,23.8406,23.8569,23.8406,23.8515,5900.0
2010-09-09 12:10:00,43.94,43.99,43.94,43.99,5800.0,23.846,23.8732,23.846,23.8732,5800.0
2010-09-09 12:15:00,43.98,43.99,43.97,43.97,8100.0,23.8678,23.8732,23.8623,23.8623,8100.0
2010-09-09 12:20:00,43.97,44.0,43.97,43.97,8800.0,23.8623,23.8786,23.8623,23.8623,8800.0
2010-09-09 12:25:00,43.97,44.0,43.97,44.0,4600.0,23.8623,23.8786,23.8623,23.8786,4600.0
2010-09-09 12:30:00,43.99,44.0,43.99,44.0,4600.0,23.8732,23.8786,23.8732,23.8786,4600.0
2010-09-09 12:35:00,43.99,43.99,43.96,43.97,13100.0,23.8732,23.8732,23.8569,23.8623,13100.0
2010-09-09 12:40:00,43.97,43.98,43.95,43.95,7100.0,23.8623,23.8678,23.8515,23.8515,7100.0
2010-09-09 12:45:00,43.95,43.95,43.91,43.94,20400.0,23.8515,23.8515,23.8298,23.846,20400.0
2010-09-09 12:50:00,43.94,43.96,43.92,43.93,11700.0,23.846,23.8569,23.8352,23.8406,11700.0
2010-09-09 12:55:00,43.93,43.95,43.88,43.88,9500.0,23.8406,23.8515,23.8135,23.8135,9500.0
2010-09-09 13:00:00,43.88,43.92,43.87,43.89,17500.0,23.8135,23.8352,23.8081,23.8189,17500.0
2010-09-09 13:05:00,43.88,43.9,43.85,43.86,19500.0,23.8135,23.8243,23.7972,23.8026,19500.0
2010-09-09 13:10:00,43.86,43.86,43.83,43.84,10100.0,23.8026,23.8026,23.7863,23.7918,10100.0
2010-09-09 13:15:00,43.84,43.9,43.83,43.88,17200.0,23.7918,23.8243,23.7863,23.8135,17200.0
2010-09-09 13:20:00,43.88,43.88,43.85,43.86,5200.0,23.8135,23.8135,23.7972,23.8026,5200.0
2010-09-09 13:25:00,43.85,43.87,43.81,43.81,7900.0,23.7972,23.8081,23.7755,23.7755,7900.0
2010-09-09 13:30:00,43.81,43.84,43.8,43.84,13800.0,23.7755,23.7918,23.7701,23.7918,13800.0
2010-09-09 13:35:00,43.84,43.89,43.84,43.88,10500.0,23.7918,23.8189,23.7918,23.8135,10500.0
2010-09-09 13:40:00,43.88,43.88,43.82,43.82,7400.0,23.8135,23.8135,23.7809,23.7809,7400.0
2010-09-09 13:45:00,43.82,43.87,43.79,43.85,13500.0,23.7809,23.8081,23.7646,23.7972,13500.0
2010-09-09 13:50:00,43.86,43.87,43.85,43.87,2900.0,23.8026,23.8081,23.7972,23.8081,2900.0
2010-09-09 13:55:00,43.86,43.86,43.76,43.82,14500.0,23.8026,23.8026,23.7484,23.7809,14500.0
2010-09-09 14:00:00,43.83,43.88,43.83,43.88,7600.0,23.7863,23.8135,23.7863,23.8135,7600.0
2010-09-09 14:05:00,43.87,43.88,43.85,43.85,6400.0,23.8081,23.8135,23.7972,23.7972,6400.0
2010-09-09 14:10:00,43.85,43.85,43.79,43.82,8400.0,23.7972,23.7972,23.7646,23.7809,8400.0
2010-09-09 14:15:00,43.81,43.87,43.79,43.86,10600.0,23.7755,23.8081,23.7646,23.8026,10600.0
2010-09-09 14:20:00,43.86,43.87,43.83,43.84,20800.0,23.8026,23.8081,23.7863,23.7918,20800.0
2010-09-09 14:25:00,43.84,43.87,43.81,43.82,17600.0,23.7918,23.8081,23.7755,23.7809,17600.0
2010-09-09 14:30:00,43.82,43.89,43.81,43.88,11500.0,23.7809,23.8189,23.7755,23.8135,11500.0
2010-09-09 14:35:00,43.9,43.92,43.87,43.87,11100.0,23.8243,23.8352,23.8081,23.8081,11100.0
2010-09-09 14:40:00,43.88,43.89,43.87,43.88,6000.0,23.8135,23.8189,23.8081,23.8135,6000.0
2010-09-09 14:45:00,43.89,43.9,43.88,43.9,11200.0,23.8189,23.8243,23.8135,23.8243,11200.0
2010-09-09 14:50:00,43.9,43.91,43.87,43.87,10400.0,23.8243,23.8298,23.8081,23.8081,10400.0
2010-09-09 14:55:00,43.86,43.91,43.86,43.91,9800.0,23.8026,23.8298,23.8026,23.8298,9800.0
2010-09-09 15:00:00,43.9,43.92,43.9,43.91,12600.0,23.8243,23.8352,23.8243,23.8298,12600.0
2010-09-09 15:05:00,43.92,43.97,43.92,43.93,28700.0,23.8352,23.8623,23.8352,23.8406,28700.0
2010-09-09 15:10:00,43.93,43.95,43.92,43.92,13400.0,23.8406,23.8515,23.8352,23.8352,13400.0
2010-09-09 15:15:00,43.93,43.97,43.93,43.95,30100.0,23.8406,23.8623,23.8406,23.8515,30100.0
2010-09-09 15:20:00,43.94,43.99,43.94,43.98,18800.0,23.846,23.8732,23.846,23.8678,18800.0
2010-09-09 15:25:00,43.99,44.01,43.97,44.01,36800.0,23.8732,23.884,23.8623,23.884,36800.0
2010-09-09 15:30:00,44.0,44.01,43.98,44.01,22800.0,23.8786,23.884,23.8678,23.884,22800.0
2010-09-09 15:35:00,44.01,44.04,44.0,44.04,35200.0,23.884,23.9003,23.8786,23.9003,35200.0
2010-09-09 15:40:00,44.04,44.05,44.02,44.03,43000.0,23.9003,23.9057,23.8895,23.8949,43000.0
2010-09-09 15:45:00,44.02,44.02,43.95,44.0,90400.0,23.8895,23.8895,23.8515,23.8786,90400.0
2010-09-09 15:50:00,44.0,44.02,43.96,43.97,48200.0,23.8786,23.8895,23.8569,23.8623,48200.0
2010-09-09 15:55:00,43.97,43.97,43.93,43.95,81400.0,23.8623,23.8623,23.8406,23.8515,81400.0
2010-09-10 09:30:00,43.75,43.86,43.4,43.43,45800.0,23.7429,23.8026,23.553,23.5693,45800.0
2010-09-10 09:35:00,43.42,43.5,43.36,43.47,94000.0,23.5638,23.6073,23.5313,23.591,94000.0
2010-09-10 09:40:00,43.48,43.57,43.48,43.53,56800.0,23.5964,23.6452,23.5964,23.6235,56800.0
2010-09-10 09:45:00,43.52,43.55,43.5,43.53,38000.0,23.6181,23.6344,23.6073,23.6235,38000.0
2010-09-10 09:50:00,43.54,43.56,43.5,43.55,106200.0,23.629,23.6398,23.6073,23.6344,106200.0
2010-09-10 09:55:00,43.54,43.71,43.53,43.66,130200.0,23.629,23.7212,23.6235,23.6941,130200.0
2010-09-10 10:00:00,43.67,43.75,43.65,43.74,119100.0,23.6995,23.7429,23.6887,23.7375,119100.0
2010-09-10 10:05:00,43.74,43.74,43.65,43.69,62100.0,23.7375,23.7375,23.6887,23.7104,62100.0
2010-09-10 10:10:00,43.68,43.69,43.62,43.62,48900.0,23.7049,23.7104,23.6724,23.6724,48900.0
2010-09-10 10:15:00,43.61,43.64,43.57,43.64,12000.0,23.667,23.6832,23.6452,23.6832,12000.0
2010-09-10 10:20:00,43.64,43.69,43.63,43.69,11800.0,23.6832,23.7104,23.6778,23.7104,11800.0
2010-09-10 10:25:00,43.69,43.7,43.67,43.67,10400.0,23.7104,23.7158,23.6995,23.6995,10400.0
2010-09-10 10:30:00,43.67,43.7,43.65,43.66,16300.0,23.6995,23.7158,23.6887,23.6941,16300.0
2010-09-10 10:35:00,43.66,43.68,43.63,43.63,12500.0,23.6941,23.7049,23.6778,23.6778,12500.0
2010-09-10 10:40:00,43.63,43.63,43.6,43.62,12200.0,23.6778,23.6778,23.6615,23.6724,12200.0
2010-09-10 10:45:00,43.61,43.62,43.57,43.61,17500.0,23.667,23.6724,23.6452,23.667,17500.0
2010-09-10 10:50:00,43.61,43.61,43.58,43.59,15700.0,23.667,23.667,23.6507,23.6561,15700.0
2010-09-10 10:55:00,43.59,43.6,43.56,43.56,16300.0,23.6561,23.6615,23.6398,23.6398,16300.0
2010-09-10 11:00:00,43.57,43.57,43.53,43.53,17100.0,23.6452,23.6452,23.6235,23.6235,17100.0
2010-09-10 11:05:00,43.54,43.54,43.51,43.53,23000.0,23.629,23.629,23.6127,23.6235,23000.0
2010-09-10 11:10:00,43.53,43.54,43.48,43.5,10900.0,23.6235,23.629,23.5964,23.6073,10900.0
2010-09-10 11:15:00,43.49,43.54,43.47,43.49,22700.0,23.6018,23.629,23.591,23.6018,22700.0
2010-09-10 11:20:00,43.49,43.5,43.46,43.47,13600.0,23.6018,23.6073,23.5855,23.591,13600.0
2010-09-10 11:25:00,43.46,43.48,43.42,43.45,18900.0,23.5855,23.5964,23.5638,23.5801,18900.0
2010-09-10 11:30:00,43.45,43.46,43.36,43.36,21400.0,23.5801,23.5855,23.5313,23.5313,21400.0
2010-09-10 11:35:00,43.36,43.41,43.34,43.39,31100.0,23.5313,23.5584,23.5204,23.5476,31100.0
2010-09-10 11:40:00,43.39,43.44,43.38,43.41,23900.0,23.5476,23.5747,23.5421,23.5584,23900.0
2010-09-10 11:45:00,43.4,43.42,43.38,43.39,29200.0,23.553,23.5638,23.5421,23.5476,29200.0
2010-09-10 11:50:00,43.39,43.39,43.35,43.35,31400.0,23.5476,23.5476,23.5259,23.5259,31400.0
2010-09-10 11:55:00,43.36,43.36,43.3,43.31,112100.0,23.5313,23.5313,23.4987,23.5041,112100.0
2010-09-10 12:00:00,43.31,43.35,43.3,43.35,50700.0,23.5041,23.5259,23.4987,23.5259,50700.0
2010-09-10 12:05:00,43.35,43.35,43.31,43.35,33100.0,23.5259,23.5259,23.5041,23.5259,33100.0
2010-09-10 12:10:00,43.35,43.38,43.35,43.37,27300.0,23.5259,23.5421,23.5259,23.5367,27300.0
2010-09-10 12:15:00,43.38,43.38,43.32,43.33,39000.0,23.5421,23.5421,23.5096,23.515,39000.0
2010-09-10 12:20:00,43.34,43.34,43.32,43.33,15000.0,23.5204,23.5204,23.5096,23.515,15000.0
2010-09-10 12:25:00,43.33,43.35,43.33,43.35,20400.0,23.515,23.5259,23.515,23.5259,20400.0
2010-09-10 12:30:00,43.35,43.36,43.32,43.33,38500.0,23.5259,23.5313,23.5096,23.515,38500.0
2010-09-10 12:35:00,43.33,43.34,43.33,43.34,9600.0,23.515,23.5204,23.515,23.5204,9600.0
2010-09-10 12:40:00,43.34,43.35,43.33,43.35,35500.0,23.5204,23.5259,23.515,23.5259,35500.0
2010-09-10 12:45:00,43.34,43.35,43.34,43.35,22500.0,23.5204,23.5259,23.5204,23.5259,22500.0
2010-09-10 12:50:00,43.35,43.36,43.35,43.35,24400.0,23.5259,23.5313,23.5259,23.5259,24400.0
2010-09-10 12:55:00,43.35,43.36,43.35,43.36,6500.0,23.5259,23.5313,23.5259,23.5313,6500.0
2010-09-10 13:00:00,43.35,43.38,43.35,43.38,31500.0,23.5259,23.5421,23.5259,23.5421,31500.0
2010-09-10 13:05:00,43.37,43.4,43.37,43.4,14400.0,23.5367,23.553,23.5367,23.553,14400.0
2010-09-10 13:10:00,43.4,43.42,43.39,43.4,10600.0,23.553,23.5638,23.5476,23.553,10600.0
2010-09-10 13:15:00,43.4,43.41,43.38,43.38,12400.0,23.553,23.5584,23.5421,23.5421,12400.0
2010-09-10 13:20:00,43.39,43.39,43.35,43.37,14600.0,23.5476,23.5476,23.5259,23.5367,14600.0
2010-09-10 13:25:00,43.36,43.37,43.36,43.37,6900.0,23.5313,23.5367,23.5313,23.5367,6900.0
2010-09-10 13:30:00,43.37,43.41,43.37,43.4,12300.0,23.5367,23.5584,23.5367,23.553,12300.0
2010-09-10 13:35:00,43.4,43.41,43.39,43.4,12500.0,23.553,23.5584,23.5476,23.553,12500.0
2010-09-10 13:40:00,43.4,43.41,43.3,43.31,48800.0,23.553,23.5584,23.4987,23.5041,48800.0
2010-09-10 13:45:00,43.31,43.37,43.31,43.32,22400.0,23.5041,23.5367,23.5041,23.5096,22400.0
2010-09-10 13:50:00,43.33,43.33,43.32,43.33,17500.0,23.515,23.515,23.5096,23.515,17500.0
2010-09-10 13:55:00,43.33,43.36,43.3,43.35,53800.0,23.515,23.5313,23.4987,23.5259,53800.0
2010-09-10 14:00:00,43.35,43.41,43.35,43.41,31700.0,23.5259,23.5584,23.5259,23.5584,31700.0
2010-09-10 14:05:00,43.41,43.41,43.38,43.39,35300.0,23.5584,23.5584,23.5421,23.5476,35300.0
2010-09-10 14:10:00,43.38,43.41,43.38,43.39,17100.0,23.5421,23.5584,23.5421,23.5476,17100.0
2010-09-10 14:15:00,43.39,43.4,43.38,43.39,11000.0,23.5476,23.553,23.5421,23.5476,11000.0
2010-09-10 14:20:00,43.39,43.41,43.39,43.4,31200.0,23.5476,23.5584,23.5476,23.553,31200.0
2010-09-10 14:25:00,43.4,43.41,43.39,43.4,47300.0,23.553,23.5584,23.5476,23.553,47300.0
2010-09-10 14:30:00,43.4,43.4,43.37,43.38,29900.0,23.553,23.553,23.5367,23.5421,29900.0
2010-09-10 14:35:00,43.37,43.42,43.37,43.4,24500.0,23.5367,23.5638,23.5367,23.553,24500.0
2010-09-10 14:40:00,43.4,43.42,43.39,43.41,40700.0,23.553,23.5638,23.5476,23.5584,40700.0
2010-09-10 14:45:00,43.41,43.41,43.38,43.38,22700.0,23.5584,23.5584,23.5421,23.5421,22700.0
2010-09-10 14:50:00,43.38,43.39,43.34,43.35,40700.0,23.5421,23.5476,23.5204,23.5259,40700.0
2010-09-10 14:55:00,43.35,43.36,43.34,43.36,22600.0,23.5259,23.5313,23.5204,23.5313,22600.0
2010-09-10 15:00:00,43.36,43.39,43.35,43.36,56500.0,23.5313,23.5476,23.5259,23.5313,56500.0
2010-09-10 15:05:00,43.37,43.38,43.34,43.36,36600.0,23.5367,23.5421,23.5204,23.5313,36600.0
2010-09-10 15:10:00,43.37,43.37,43.34,43.36,37400.0,23.5367,23.5367,23.5204,23.5313,37400.0
2010-09-10 15:15:00,43.37,43.39,43.35,43.37,33700.0,23.5367,23.5476,23.5259,23.5367,33700.0
2010-09-10 15:20:00,43.37,43.37,43.32,43.35,45400.0,23.5367,23.5367,23.5096,23.5259,45400.0
2010-09-10 15:25:00,43.34,43.39,43.33,43.33,81700.0,23.5204,23.5476,23.515,23.515,81700.0
2010-09-10 15:30:00,43.33,43.36,43.33,43.34,59000.0,23.515,23.5313,23.515,23.5204,59000.0
2010-09-10 15:35:00,43.35,43.36,43.33,43.34,105100.0,23.5259,23.5313,23.515,23.5204,105100.0
2010-09-10 15:40:00,43.35,43.36,43.32,43.34,116300.0,23.5259,23.5313,23.5096,23.5204,116300.0
2010-09-10 15:45:00,43.34,43.35,43.25,43.28,127000.0,23.5204,23.5259,23.4716,23.4879,127000.0
2010-09-10 15:50:00,43.28,43.36,43.28,43.35,100300.0,23.4879,23.5313,23.4879,23.5259,100300.0
2010-09-10 15:55:00,43.35,43.35,43.28,43.33,331500.0,23.5259,23.5259,23.4879,23.515,331500.0
2010-09-13 09:30:00,43.66,43.75,43.47,43.5,51300.0,23.6941,23.7429,23.591,23.6073,51300.0
2010-09-13 09:35:00,43.52,43.6,43.52,43.56,19700.0,23.6181,23.6615,23.6181,23.6398,19700.0
2010-09-13 09:40:00,43.56,43.58,43.48,43.49,21600.0,23.6398,23.6507,23.5964,23.6018,21600.0
2010-09-13 09:45:00,43.5,43.53,43.47,43.52,35800.0,23.6073,23.6235,23.591,23.6181,35800.0
2010-09-13 09:50:00,43.52,43.61,43.45,43.6,26800.0,23.6181,23.667,23.5801,23.6615,26800.0
2010-09-13 09:55:00,43.6,43.62,43.57,43.6,15400.0,23.6615,23.6724,23.6452,23.6615,15400.0
2010-09-13 10:00:00,43.6,43.63,43.58,43.61,19900.0,23.6615,23.6778,23.6507,23.667,19900.0
2010-09-13 10:05:00,43.61,43.7,43.6,43.66,34900.0,23.667,23.7158,23.6615,23.6941,34900.0
2010-09-13 10:10:00,43.66,43.7,43.62,43.63,76600.0,23.6941,23.7158,23.6724,23.6778,76600.0
2010-09-13 10:15:00,43.62,43.63,43.56,43.6,33400.0,23.6724,23.6778,23.6398,23.6615,33400.0
2010-09-13 10:20:00,43.6,43.61,43.56,43.6,16100.0,23.6615,23.667,23.6398,23.6615,16100.0
2010-09-13 10:25:00,43.6,43.64,43.59,43.63,22700.0,23.6615,23.6832,23.6561,23.6778,22700.0
2010-09-13 10:30:00,43.64,43.68,43.64,43.66,29300.0,23.6832,23.7049,23.6832,23.6941,29300.0
2010-09-13 10:35:00,43.67,43.72,43.65,43.71,48800.0,23.6995,23.7266,23.6887,23.7212,48800.0
2010-09-13 10:40:00,43.7,43.72,43.7,43.71,35700.0,23.7158,23.7266,23.7158,23.7212,35700.0
2010-09-13 10:45:00,43.71,43.74,43.7,43.74,22800.0,23.7212,23.7375,23.7158,23.7375,22800.0
2010-09-13 10:50:00,43.74,43.84,43.72,43.83,54700.0,23.7375,23.7918,23.7266,23.7863,54700.0
2010-09-13 10:55:00,43.84,43.9,43.83,43.89,53000.0,23.7918,23.8243,23.7863,23.8189,53000.0
2010-09-13 11:00:00,43.89,43.92,43.88,43.92,26500.0,23.8189,23.8352,23.8135,23.8352,26500.0
2010-09-13 11:05:00,43.92,43.92,43.88,43.9,22100.0,23.8352,23.8352,23.8135,23.8243,22100.0
2010-09-13 11:10:00,43.9,43.93,43.89,43.92,47400.0,23.8243,23.8406,23.8189,23.8352,47400.0
2010-09-13 11:15:00,43.92,43.94,43.92,43.93,24500.0,23.8352,23.846,23.8352,23.8406,24500.0
2010-09-13 11:20:00,43.94,43.99,43.93,43.98,48600.0,23.846,23.8732,23.8406,23.8678,48600.0
2010-09-13 11:25:00,43.99,43.99,43.96,43.96,10500.0,23.8732,23.8732,23.8569,23.8569,10500.0
2010-09-13 11:30:00,43.96,43.97,43.9,43.93,19600.0,23.8569,23.8623,23.8243,23.8406,19600.0
2010-09-13 11:35:00,43.93,43.94,43.9,43.91,17900.0,23.8406,23.846,23.8243,23.8298,17900.0
2010-09-13 11:40:00,43.91,43.92,43.86,43.9,15500.0,23.8298,23.8352,23.8026,23.8243,15500.0
2010-09-13 11:45:00,43.91,43.93,43.9,43.93,17700.0,23.8298,23.8406,23.8243,23.8406,17700.0
2010-09-13 11:50:00,43.92,43.93,43.92,43.92,6200.0,23.8352,23.8406,23.8352,23.8352,6200.0
2010-09-13 11:55:00,43.92,43.97,43.92,43.95,15400.0,23.8352,23.8623,23.8352,23.8515,15400.0
2010-09-13 12:00:00,43.95,43.96,43.91,43.93,30800.0,23.8515,23.8569,23.8298,23.8406,30800.0
2010-09-13 12:05:00,43.93,43.97,43.92,43.96,33100.0,23.8406,23.8623,23.8352,23.8569,33100.0
2010-09-13 12:10:00,43.96,43.97,43.92,43.93,13300.0,23.8569,23.8623,23.8352,23.8406,13300.0
2010-09-13 12:15:00,43.94,43.94,43.91,43.94,25200.0,23.846,23.846,23.8298,23.846,25200.0
2010-09-13 12:20:00,43.93,43.94,43.85,43.9,30600.0,23.8406,23.846,23.7972,23.8243,30600.0
2010-09-13 12:25:00,43.89,43.9,43.88,43.88,9700.0,23.8189,23.8243,23.8135,23.8135,9700.0
2010-09-13 12:30:00,43.88,43.92,43.87,43.92,29700.0,23.8135,23.8352,23.8081,23.8352,29700.0
2010-09-13 12:35:00,43.92,43.95,43.92,43.93,9900.0,23.8352,23.8515,23.8352,23.8406,9900.0
2010-09-13 12:40:00,43.93,43.94,43.88,43.94,33100.0,23.8406,23.846,23.8135,23.846,33100.0
2010-09-13 12:45:00,43.94,43.95,43.91,43.92,13700.0,23.846,23.8515,23.8298,23.8352,13700.0
2010-09-13 12:50:00,43.91,43.91,43.86,43.86,25300.0,23.8298,23.8298,23.8026,23.8026,25300.0
2010-09-13 12:55:00,43.86,43.87,43.83,43.83,9900.0,23.8026,23.8081,23.7863,23.7863,9900.0
2010-09-13 13:00:00,43.82,43.86,43.79,43.79,14300.0,23.7809,23.8026,23.7646,23.7646,14300.0
2010-09-13 13:05:00,43.79,43.81,43.78,43.8,18500.0,23.7646,23.7755,23.7592,23.7701,18500.0
2010-09-13 13:10:00,43.81,43.81,43.79,43.79,12900.0,23.7755,23.7755,23.7646,23.7646,12900.0
2010-09-13 13:15:00,43.8,43.8,43.76,43.77,19100.0,23.7701,23.7701,23.7484,23.7538,19100.0
2010-09-13 13:20:00,43.77,43.82,43.77,43.8,23200.0,23.7538,23.7809,23.7538,23.7701,23200.0
2010-09-13 13:25:00,43.81,43.84,43.8,43.82,10800.0,23.7755,23.7918,23.7701,23.7809,10800.0
2010-09-13 13:30:00,43.81,43.82,43.78,43.79,18400.0,23.7755,23.7809,23.7592,23.7646,18400.0
2010-09-13 13:35:00,43.79,43.83,43.79,43.81,18900.0,23.7646,23.7863,23.7646,23.7755,18900.0
2010-09-13 13:40:00,43.81,43.81,43.78,43.79,8700.0,23.7755,23.7755,23.7592,23.7646,8700.0
2010-09-13 13:45:00,43.79,43.82,43.79,43.81,9000.0,23.7646,23.7809,23.7646,23.7755,9000.0
2010-09-13 13:50:00,43.81,43.83,43.79,43.82,16300.0,23.7755,23.7863,23.7646,23.7809,16300.0
2010-09-13 13:55:00,43.82,43.82,43.78,43.78,7600.0,23.7809,23.7809,23.7592,23.7592,7600.0
2010-09-13 14:00:00,43.79,43.81,43.76,43.79,21300.0,23.7646,23.7755,23.7484,23.7646,21300.0
2010-09-13 14:05:00,43.78,43.82,43.77,43.78,19200.0,23.7592,23.7809,23.7538,23.7592,19200.0
2010-09-13 14:10:00,43.77,43.77,43.75,43.75,18800.0,23.7538,23.7538,23.7429,23.7429,18800.0
2010-09-13 14:15:00,43.75,43.81,43.75,43.8,28000.0,23.7429,23.7755,23.7429,23.7701,28000.0
2010-09-13 14:20:00,43.79,43.8,43.76,43.78,48100.0,23.7646,23.7701,23.7484,23.7592,48100.0
2010-09-13 14:25:00,43.78,43.85,43.78,43.85,53000.0,23.7592,23.7972,23.7592,23.7972,53000.0
2010-09-13 14:30:00,43.85,43.88,43.84,43.87,33200.0,23.7972,23.8135,23.7918,23.8081,33200.0
2010-09-13 14:35:00,43.86,43.87,43.83,43.83,23600.0,23.8026,23.8081,23.7863,23.7863,23600.0
2010-09-13 14:40:00,43.82,43.83,43.81,43.81,14200.0,23.7809,23.7863,23.7755,23.7755,14200.0
2010-09-13 14:45:00,43.81,43.86,43.81,43.84,22900.0,23.7755,23.8026,23.7755,23.7918,22900.0
2010-09-13 14:50:00,43.84,43.87,43.84,43.85,13800.0,23.7918,23.8081,23.7918,23.7972,13800.0
2010-09-13 14:55:00,43.84,43.85,43.83,43.84,12200.0,23.7918,23.7972,23.7863,23.7918,12200.0
2010-09-13 15:00:00,43.84,43.85,43.84,43.84,16300.0,23.7918,23.7972,23.7918,23.7918,16300.0
2010-09-13 15:05:00,43.84,43.88,43.83,43.88,54100.0,23.7918,23.8135,23.7863,23.8135,54100.0
2010-09-13 15:10:00,43.88,43.92,43.87,43.91,68700.0,23.8135,23.8352,23.8081,23.8298,68700.0
2010-09-13 15:15:00,43.9,43.92,43.9,43.91,17200.0,23.8243,23.8352,23.8243,23.8298,17200.0
2010-09-13 15:20:00,43.92,43.92,43.88,43.92,43600.0,23.8352,23.8352,23.8135,23.8352,43600.0
2010-09-13 15:25:00,43.91,43.94,43.91,43.92,29600.0,23.8298,23.846,23.8298,23.8352,29600.0
2010-09-13 15:30:00,43.91,43.92,43.88,43.89,35600.0,23.8298,23.8352,23.8135,23.8189,35600.0
2010-09-13 15:35:00,43.9,43.94,43.88,43.93,55400.0,23.8243,23.846,23.8135,23.8406,55400.0
2010-09-13 15:40:00,43.93,43.94,43.88,43.89,90200.0,23.8406,23.846,23.8135,23.8189,90200.0
2010-09-13 15:45:00,43.9,43.93,43.85,43.87,185500.0,23.8243,23.8406,23.7972,23.8081,185500.0
2010-09-13 15:50:00,43.87,43.93,43.87,43.91,118100.0,23.8081,23.8406,23.8081,23.8298,118100.0
2010-09-13 15:55:00,43.9,43.94,43.9,43.92,181300.0,23.8243,23.846,23.8243,23.8352,181300.0
2010-09-14 09:30:00,43.79,43.84,43.69,43.83,34600.0,23.7646,23.7918,23.7104,23.7863,34600.0
2010-09-14 09:35:00,43.84,43.88,43.79,43.86,44200.0,23.7918,23.8135,23.7646,23.8026,44200.0
2010-09-14 09:40:00,43.85,43.87,43.79,43.82,56000.0,23.7972,23.8081,23.7646,23.7809,56000.0
2010-09-14 09:45:00,43.82,43.87,43.74,43.8,35300.0,23.7809,23.8081,23.7375,23.7701,35300.0
2010-09-14 09:50:00,43.8,43.9,43.78,43.88,33100.0,23.7701,23.8243,23.7592,23.8135,33100.0
2010-09-14 09:55:00,43.87,43.94,43.87,43.94,137600.0,23.8081,23.846,23.8081,23.846,137600.0
2010-09-14 10:00:00,43.94,44.01,43.91,43.99,118400.0,23.846,23.884,23.8298,23.8732,118400.0
2010-09-14 10:05:00,43.99,44.04,43.9,43.9,41200.0,23.8732,23.9003,23.8243,23.8243,41200.0
2010-09-14 10:10:00,43.9,43.94,43.82,43.83,75000.0,23.8243,23.846,23.7809,23.7863,75000.0
2010-09-14 10:15:00,43.83,43.89,43.83,43.87,46900.0,23.7863,23.8189,23.7863,23.8081,46900.0
2010-09-14 10:20:00,43.88,43.89,43.87,43.87,35100.0,23.8135,23.8189,23.8081,23.8081,35100.0
2010-09-14 10:25:00,43.87,43.92,43.85,43.91,32800.0,23.8081,23.8352,23.7972,23.8298,32800.0
2010-09-14 10:30:00,43.91,44.0,43.91,44.0,33000.0,23.8298,23.8786,23.8298,23.8786,33000.0
2010-09-14 10:35:00,44.01,44.01,43.98,43.99,49800.0,23.884,23.884,23.8678,23.8732,49800.0
2010-09-14 10:40:00,43.99,44.0,43.95,43.99,27300.0,23.8732,23.8786,23.8515,23.8732,27300.0
2010-09-14 10:45:00,43.99,44.0,43.92,43.95,53800.0,23.8732,23.8786,23.8352,23.8515,53800.0
2010-09-14 10:50:00,43.94,44.02,43.94,43.99,21700.0,23.846,23.8895,23.846,23.8732,21700.0
2010-09-14 10:55:00,43.99,44.03,43.98,44.02,30000.0,23.8732,23.8949,23.8678,23.8895,30000.0
2010-09-14 11:00:00,44.02,44.05,44.01,44.04,44100.0,23.8895,23.9057,23.884,23.9003,44100.0
2010-09-14 11:05:00,44.05,44.08,44.04,44.08,31600.0,23.9057,23.922,23.9003,23.922,31600.0
2010-09-14 11:10:00,44.07,44.1,44.02,44.09,38800.0,23.9166,23.9329,23.8895,23.9274,38800.0
2010-09-14 11:15:00,44.1,44.1,44.02,44.06,32400.0,23.9329,23.9329,23.8895,23.9112,32400.0
2010-09-14 11:20:00,44.05,44.06,44.04,44.04,28000.0,23.9057,23.9112,23.9003,23.9003,28000.0
2010-09-14 11:25:00,44.04,44.06,44.03,44.06,37000.0,23.9003,23.9112,23.8949,23.9112,37000.0
2010-09-14 11:30:00,44.06,44.1,44.06,44.09,50000.0,23.9112,23.9329,23.9112,23.9274,50000.0
2010-09-14 11:35:00,44.08,44.08,44.05,44.07,28700.0,23.922,23.922,23.9057,23.9166,28700.0
2010-09-14 11:40:00,44.08,44.13,44.02,44.08,48800.0,23.922,23.9492,23.8895,23.922,48800.0
2010-09-14 11:45:00,44.08,44.12,44.06,44.08,19200.0,23.922,23.9437,23.9112,23.922,19200.0
2010-09-14 11:50:00,44.09,44.1,44.03,44.08,28500.0,23.9274,23.9329,23.8949,23.922,28500.0
2010-09-14 11:55:00,44.07,44.11,44.04,44.1,50600.0,23.9166,23.9383,23.9003,23.9329,50600.0
2010-09-14 12:00:00,44.1,44.12,44.1,44.1,27500.0,23.9329,23.9437,23.9329,23.9329,27500.0
2010-09-14 12:05:00,44.1,44.11,44.06,44.09,40900.0,23.9329,23.9383,23.9112,23.9274,40900.0
2010-09-14 12:10:00,44.1,44.11,44.02,44.02,22600.0,23.9329,23.9383,23.8895,23.8895,22600.0
2010-09-14 12:15:00,44.02,44.1,44.02,44.1,27900.0,23.8895,23.9329,23.8895,23.9329,27900.0
2010-09-14 12:20:00,44.1,44.1,44.07,44.08,14500.0,23.9329,23.9329,23.9166,23.922,14500.0
2010-09-14 12:25:00,44.09,44.14,44.08,44.11,38600.0,23.9274,23.9546,23.922,23.9383,38600.0
2010-09-14 12:30:00,44.11,44.16,44.11,44.15,15700.0,23.9383,23.9654,23.9383,23.96,15700.0
2010-09-14 12:35:00,44.15,44.16,44.12,44.14,21900.0,23.96,23.9654,23.9437,23.9546,21900.0
2010-09-14 12:40:00,44.14,44.16,44.12,44.14,20900.0,23.9546,23.9654,23.9437,23.9546,20900.0
2010-09-14 12:45:00,44.14,44.16,44.1,44.15,26000.0,23.9546,23.9654,23.9329,23.96,26000.0
2010-09-14 12:50:00,44.15,44.17,44.12,44.14,35800.0,23.96,23.9709,23.9437,23.9546,35800.0
2010-09-14 12:55:00,44.14,44.15,44.09,44.14,172800.0,23.9546,23.96,23.9274,23.9546,172800.0
2010-09-14 13:00:00,44.14,44.21,44.14,44.21,37500.0,23.9546,23.9926,23.9546,23.9926,37500.0
2010-09-14 13:05:00,44.21,44.21,44.2,44.2,16900.0,23.9926,23.9926,23.9871,23.9871,16900.0
2010-09-14 13:10:00,44.2,44.25,44.2,44.25,58800.0,23.9871,24.0143,23.9871,24.0143,58800.0
2010-09-14 13:15:00,44.24,44.25,44.21,44.24,40500.0,24.0089,24.0143,23.9926,24.0089,40500.0
2010-09-14 13:20:00,44.25,44.26,44.21,44.22,50200.0,24.0143,24.0197,23.9926,23.998,50200.0
2010-09-14 13:25:00,44.22,44.22,44.19,44.21,29900.0,23.998,23.998,23.9817,23.9926,29900.0
2010-09-14 13:30:00,44.21,44.22,44.17,44.17,17100.0,23.9926,23.998,23.9709,23.9709,17100.0
2010-09-14 13:35:00,44.17,44.17,44.09,44.1,105100.0,23.9709,23.9709,23.9274,23.9329,105100.0
2010-09-14 13:40:00,44.1,44.15,44.09,44.13,30700.0,23.9329,23.96,23.9274,23.9492,30700.0
2010-09-14 13:45:00,44.13,44.13,44.07,44.09,37100.0,23.9492,23.9492,23.9166,23.9274,37100.0
2010-09-14 13:50:00,44.1,44.16,44.09,44.12,25700.0,23.9329,23.9654,23.9274,23.9437,25700.0
2010-09-14 13:55:00,44.13,44.15,44.08,44.15,43100.0,23.9492,23.96,23.922,23.96,43100.0
2010-09-14 14:00:00,44.15,44.17,44.13,44.16,43600.0,23.96,23.9709,23.9492,23.9654,43600.0
2010-09-14 14:05:00,44.16,44.17,44.13,44.15,58100.0,23.9654,23.9709,23.9492,23.96,58100.0
2010-09-14 14:10:00,44.16,44.16,44.11,44.12,21400.0,23.9654,23.9654,23.9383,23.9437,21400.0
2010-09-14 14:15:00,44.11,44.13,44.09,44.12,35200.0,23.9383,23.9492,23.9274,23.9437,35200.0
2010-09-14 14:20:00,44.13,44.17,44.12,44.16,48800.0,23.9492,23.9709,23.9437,23.9654,48800.0
2010-09-14 14:25:00,44.16,44.16,44.11,44.11,37000.0,23.9654,23.9654,23.9383,23.9383,37000.0
2010-09-14 14:30:00,44.11,44.11,44.08,44.1,30200.0,23.9383,23.9383,23.922,23.9329,30200.0
2010-09-14 14:35:00,44.1,44.15,44.1,44.14,33200.0,23.9329,23.96,23.9329,23.9546,33200.0
2010-09-14 14:40:00,44.14,44.14,44.11,44.12,63900.0,23.9546,23.9546,23.9383,23.9437,63900.0
2010-09-14 14:45:00,44.12,44.13,44.08,44.09,98600.0,23.9437,23.9492,23.922,23.9274,98600.0
2010-09-14 14:50:00,44.09,44.14,44.09,44.1,39300.0,23.9274,23.9546,23.9274,23.9329,39300.0
2010-09-14 14:55:00,44.1,44.11,44.05,44.07,161300.0,23.9329,23.9383,23.9057,23.9166,161300.0
2010-09-14 15:00:00,44.07,44.12,44.06,44.1,219900.0,23.9166,23.9437,23.9112,23.9329,219900.0
2010-09-14 15:05:00,44.11,44.11,44.05,44.06,53600.0,23.9383,23.9383,23.9057,23.9112,53600.0
2010-09-14 15:10:00,44.06,44.06,43.97,44.0,140900.0,23.9112,23.9112,23.8623,23.8786,140900.0
2010-09-14 15:15:00,44.0,44.03,43.99,44.02,64700.0,23.8786,23.8949,23.8732,23.8895,64700.0
2010-09-14 15:20:00,44.02,44.1,44.0,44.09,174400.0,23.8895,23.9329,23.8786,23.9274,174400.0
2010-09-14 15:25:00,44.1,44.1,44.04,44.05,48800.0,23.9329,23.9329,23.9003,23.9057,48800.0
2010-09-14 15:30:00,44.06,44.07,44.04,44.05,87000.0,23.9112,23.9166,23.9003,23.9057,87000.0
2010-09-14 15:35:00,44.04,44.11,44.04,44.1,100100.0,23.9003,23.9383,23.9003,23.9329,100100.0
2010-09-14 15:40:00,44.1,44.11,44.01,44.04,141000.0,23.9329,23.9383,23.884,23.9003,141000.0
2010-09-14 15:45:00,44.03,44.07,43.98,44.05,241100.0,23.8949,23.9166,23.8678,23.9057,241100.0
2010-09-14 15:50:00,44.05,44.06,44.03,44.05,181700.0,23.9057,23.9112,23.8949,23.9057,181700.0
2010-09-14 15:55:00,44.05,44.08,44.0,44.01,223000.0,23.9057,23.922,23.8786,23.884,223000.0
2010-09-15 09:30:00,43.99,44.08,43.86,43.86,73500.0,23.8732,23.922,23.8026,23.8026,73500.0
2010-09-15 09:35:00,43.83,44.01,43.83,43.9,73700.0,23.7863,23.884,23.7863,23.8243,73700.0
2010-09-15 09:40:00,43.89,43.89,43.77,43.82,68700.0,23.8189,23.8189,23.7538,23.7809,68700.0
2010-09-15 09:45:00,43.82,43.82,43.68,43.72,37700.0,23.7809,23.7809,23.7049,23.7266,37700.0
2010-09-15 09:50:00,43.72,43.81,43.69,43.74,53700.0,23.7266,23.7755,23.7104,23.7375,53700.0
2010-09-15 09:55:00,43.74,43.78,43.72,43.76,38600.0,23.7375,23.7592,23.7266,23.7484,38600.0
2010-09-15 10:00:00,43.76,43.82,43.73,43.77,35700.0,23.7484,23.7809,23.7321,23.7538,35700.0
2010-09-15 10:05:00,43.76,43.86,43.76,43.86,50600.0,23.7484,23.8026,23.7484,23.8026,50600.0
2010-09-15 10:10:00,43.86,43.93,43.86,43.92,58600.0,23.8026,23.8406,23.8026,23.8352,58600.0
2010-09-15 10:15:00,43.93,43.99,43.91,43.94,88900.0,23.8406,23.8732,23.8298,23.846,88900.0
2010-09-15 10:20:00,43.94,44.01,43.94,43.97,71400.0,23.846,23.884,23.846,23.8623,71400.0
2010-09-15 10:25:00,43.96,43.97,43.84,43.91,35200.0,23.8569,23.8623,23.7918,23.8298,35200.0
2010-09-15 10:30:00,43.91,43.93,43.86,43.87,61300.0,23.8298,23.8406,23.8026,23.8081,61300.0
2010-09-15 10:35:00,43.87,43.88,43.84,43.85,57200.0,23.8081,23.8135,23.7918,23.7972,57200.0
2010-09-15 10:40:00,43.85,43.86,43.83,43.85,70000.0,23.7972,23.8026,23.7863,23.7972,70000.0
2010-09-15 10:45:00,43.85,43.85,43.8,43.81,27500.0,23.7972,23.7972,23.7701,23.7755,27500.0
2010-09-15 10:50:00,43.81,43.82,43.79,43.82,57100.0,23.7755,23.7809,23.7646,23.7809,57100.0
2010-09-15 10:55:00,43.83,43.84,43.8,43.84,33400.0,23.7863,23.7918,23.7701,23.7918,33400.0
2010-09-15 11:00:00,43.84,43.85,43.82,43.82,15900.0,23.7918,23.7972,23.7809,23.7809,15900.0
2010-09-15 11:05:00,43.83,43.83,43.77,43.78,17500.0,23.7863,23.7863,23.7538,23.7592,17500.0
2010-09-15 11:10:00,43.78,43.79,43.74,43.79,65200.0,23.7592,23.7646,23.7375,23.7646,65200.0
2010-09-15 11:15:00,43.78,43.79,43.76,43.78,17800.0,23.7592,23.7646,23.7484,23.7592,17800.0
2010-09-15 11:20:00,43.78,43.82,43.77,43.78,49000.0,23.7592,23.7809,23.7538,23.7592,49000.0
2010-09-15 11:25:00,43.77,43.77,43.76,43.76,23500.0,23.7538,23.7538,23.7484,23.7484,23500.0
2010-09-15 11:30:00,43.75,43.76,43.71,43.72,31400.0,23.7429,23.7484,23.7212,23.7266,31400.0
2010-09-15 11:35:00,43.72,43.74,43.72,43.73,33000.0,23.7266,23.7375,23.7266,23.7321,33000.0
2010-09-15 11:40:00,43.73,43.76,43.73,43.75,26900.0,23.7321,23.7484,23.7321,23.7429,26900.0
2010-09-15 11:45:00,43.75,43.76,43.73,43.74,38400.0,23.7429,23.7484,23.7321,23.7375,38400.0
2010-09-15 11:50:00,43.74,43.8,43.74,43.78,41900.0,23.7375,23.7701,23.7375,23.7592,41900.0
2010-09-15 11:55:00,43.79,43.81,43.73,43.73,24000.0,23.7646,23.7755,23.7321,23.7321,24000.0
2010-09-15 12:00:00,43.73,43.74,43.71,43.71,36700.0,23.7321,23.7375,23.7212,23.7212,36700.0
2010-09-15 12:05:00,43.71,43.72,43.7,43.71,18800.0,23.7212,23.7266,23.7158,23.7212,18800.0
2010-09-15 12:10:00,43.72,43.72,43.71,43.71,30600.0,23.7266,23.7266,23.7212,23.7212,30600.0
2010-09-15 12:15:00,43.72,43.72,43.67,43.68,9200.0,23.7266,23.7266,23.6995,23.7049,9200.0
2010-09-15 12:20:00,43.68,43.69,43.67,43.67,10200.0,23.7049,23.7104,23.6995,23.6995,10200.0
2010-09-15 12:25:00,43.68,43.68,43.64,43.64,15300.0,23.7049,23.7049,23.6832,23.6832,15300.0
2010-09-15 12:30:00,43.65,43.65,43.63,43.64,29200.0,23.6887,23.6887,23.6778,23.6832,29200.0
2010-09-15 12:35:00,43.64,43.65,43.63,43.63,17200.0,23.6832,23.6887,23.6778,23.6778,17200.0
2010-09-15 12:40:00,43.64,43.64,43.59,43.6,72400.0,23.6832,23.6832,23.6561,23.6615,72400.0
2010-09-15 12:45:00,43.59,43.6,43.59,43.6,30500.0,23.6561,23.6615,23.6561,23.6615,30500.0
2010-09-15 12:50:00,43.6,43.6,43.59,43.6,12700.0,23.6615,23.6615,23.6561,23.6615,12700.0
2010-09-15 12:55:00,43.59,43.6,43.58,43.59,19500.0,23.6561,23.6615,23.6507,23.6561,19500.0
2010-09-15 13:00:00,43.59,43.6,43.58,43.6,57800.0,23.6561,23.6615,23.6507,23.6615,57800.0
2010-09-15 13:05:00,43.6,43.6,43.58,43.58,28500.0,23.6615,23.6615,23.6507,23.6507,28500.0
2010-09-15 13:10:00,43.59,43.59,43.57,43.58,33000.0,23.6561,23.6561,23.6452,23.6507,33000.0
2010-09-15 13:15:00,43.58,43.6,43.57,43.59,85300.0,23.6507,23.6615,23.6452,23.6561,85300.0
2010-09-15 13:20:00,43.59,43.61,43.58,43.58,39500.0,23.6561,23.667,23.6507,23.6507,39500.0
2010-09-15 13:25:00,43.58,43.58,43.54,43.54,23100.0,23.6507,23.6507,23.629,23.629,23100.0
2010-09-15 13:30:00,43.55,43.56,43.54,43.56,57200.0,23.6344,23.6398,23.629,23.6398,57200.0
2010-09-15 13:35:00,43.56,43.56,43.55,43.56,15300.0,23.6398,23.6398,23.6344,23.6398,15300.0
2010-09-15 13:40:00,43.55,43.56,43.54,43.55,29600.0,23.6344,23.6398,23.629,23.6344,29600.0
2010-09-15 13:45:00,43.56,43.56,43.53,43.53,15800.0,23.6398,23.6398,23.6235,23.6235,15800.0
2010-09-15 13:50:00,43.53,43.54,43.52,43.54,46600.0,23.6235,23.629,23.6181,23.629,46600.0
2010-09-15 13:55:00,43.54,43.54,43.53,43.54,30500.0,23.629,23.629,23.6235,23.629,30500.0
2010-09-15 14:00:00,43.54,43.54,43.52,43.53,29900.0,23.629,23.629,23.6181,23.6235,29900.0
2010-09-15 14:05:00,43.53,43.53,43.52,43.53,26100.0,23.6235,23.6235,23.6181,23.6235,26100.0
2010-09-15 14:10:00,43.52,43.53,43.52,43.53,13600.0,23.6181,23.6235,23.6181,23.6235,13600.0
2010-09-15 14:15:00,43.53,43.54,43.5,43.5,92400.0,23.6235,23.629,23.6073,23.6073,92400.0
2010-09-15 14:20:00,43.5,43.51,43.49,43.5,38600.0,23.6073,23.6127,23.6018,23.6073,38600.0
2010-09-15 14:25:00,43.51,43.51,43.46,43.46,32100.0,23.6127,23.6127,23.5855,23.5855,32100.0
2010-09-15 14:30:00,43.46,43.46,43.41,43.41,42400.0,23.5855,23.5855,23.5584,23.5584,42400.0
2010-09-15 14:35:00,43.41,43.42,43.41,43.42,16700.0,23.5584,23.5638,23.5584,23.5638,16700.0
2010-09-15 14:40:00,43.42,43.42,43.4,43.41,51200.0,23.5638,23.5638,23.553,23.5584,51200.0
2010-09-15 14:45:00,43.41,43.41,43.4,43.41,27500.0,23.5584,23.5584,23.553,23.5584,27500.0
2010-09-15 14:50:00,43.41,43.41,43.39,43.39,35800.0,23.5584,23.5584,23.5476,23.5476,35800.0
2010-09-15 14:55:00,43.39,43.4,43.39,43.4,17900.0,23.5476,23.553,23.5476,23.553,17900.0
2010-09-15 15:00:00,43.4,43.4,43.39,43.4,45800.0,23.553,23.553,23.5476,23.553,45800.0
2010-09-15 15:05:00,43.39,43.44,43.39,43.43,58500.0,23.5476,23.5747,23.5476,23.5693,58500.0
2010-09-15 15:10:00,43.44,43.44,43.4,43.4,57000.0,23.5747,23.5747,23.553,23.553,57000.0
2010-09-15 15:15:00,43.4,43.41,43.4,43.41,41900.0,23.553,23.5584,23.553,23.5584,41900.0
2010-09-15 15:20:00,43.41,43.45,43.37,43.45,101500.0,23.5584,23.5801,23.5367,23.5801,101500.0
2010-09-15 15:25:00,43.45,43.51,43.45,43.51,113100.0,23.5801,23.6127,23.5801,23.6127,113100.0
2010-09-15 15:30:00,43.51,43.53,43.48,43.49,79500.0,23.6127,23.6235,23.5964,23.6018,79500.0
2010-09-15 15:35:00,43.49,43.54,43.49,43.51,109200.0,23.6018,23.629,23.6018,23.6127,109200.0
2010-09-15 15:40:00,43.51,43.53,43.49,43.5,79500.0,23.6127,23.6235,23.6018,23.6073,79500.0
2010-09-15 15:45:00,43.5,43.54,43.5,43.52,166200.0,23.6073,23.629,23.6073,23.6181,166200.0
2010-09-15 15:50:00,43.53,43.53,43.45,43.46,179500.0,23.6235,23.6235,23.5801,23.5855,179500.0
2010-09-15 15:55:00,43.46,43.51,43.43,43.47,367400.0,23.5855,23.6127,23.5693,23.591,367400.0
2010-09-16 09:30:00,43.2,43.26,42.95,43.14,83800.0,23.4444,23.477,23.3088,23.4119,83800.0
2010-09-16 09:35:00,43.19,43.32,43.18,43.21,58400.0,23.439,23.5096,23.4336,23.4499,58400.0
2010-09-16 09:40:00,43.24,43.24,43.12,43.21,54200.0,23.4662,23.4662,23.401,23.4499,54200.0
2010-09-16 09:45:00,43.21,43.24,43.14,43.24,24400.0,23.4499,23.4662,23.4119,23.4662,24400.0
2010-09-16 09:50:00,43.25,43.32,43.22,43.31,27200.0,23.4716,23.5096,23.4553,23.5041,27200.0
2010-09-16 09:55:00,43.32,43.35,43.32,43.35,23100.0,23.5096,23.5259,23.5096,23.5259,23100.0
2010-09-16 10:00:00,43.34,43.43,43.26,43.42,69000.0,23.5204,23.5693,23.477,23.5638,69000.0
2010-09-16 10:05:00,43.43,43.53,43.43,43.53,126400.0,23.5693,23.6235,23.5693,23.6235,126400.0
2010-09-16 10:10:00,43.53,43.56,43.48,43.49,190300.0,23.6235,23.6398,23.5964,23.6018,190300.0
2010-09-16 10:15:00,43.48,43.54,43.48,43.54,77700.0,23.5964,23.629,23.5964,23.629,77700.0
2010-09-16 10:20:00,43.53,43.64,43.53,43.6,102000.0,23.6235,23.6832,23.6235,23.6615,102000.0
2010-09-16 10:25:00,43.59,43.72,43.59,43.71,160200.0,23.6561,23.7266,23.6561,23.7212,160200.0
2010-09-16 10:30:00,43.71,43.71,43.67,43.7,177300.0,23.7212,23.7212,23.6995,23.7158,177300.0
2010-09-16 10:35:00,43.7,43.73,43.68,43.68,51500.0,23.7158,23.7321,23.7049,23.7049,51500.0
2010-09-16 10:40:00,43.69,43.76,43.68,43.74,59700.0,23.7104,23.7484,23.7049,23.7375,59700.0
2010-09-16 10:45:00,43.75,43.82,43.74,43.82,132500.0,23.7429,23.7809,23.7375,23.7809,132500.0
2010-09-16 10:50:00,43.82,43.82,43.77,43.77,53800.0,23.7809,23.7809,23.7538,23.7538,53800.0
2010-09-16 10:55:00,43.78,43.8,43.73,43.74,25600.0,23.7592,23.7701,23.7321,23.7375,25600.0
2010-09-16 11:00:00,43.74,43.75,43.7,43.75,107300.0,23.7375,23.7429,23.7158,23.7429,107300.0
2010-09-16 11:05:00,43.75,43.75,43.68,43.69,28900.0,23.7429,23.7429,23.7049,23.7104,28900.0
2010-09-16 11:10:00,43.69,43.74,43.66,43.73,32200.0,23.7104,23.7375,23.6941,23.7321,32200.0
2010-09-16 11:15:00,43.72,43.77,43.72,43.76,26400.0,23.7266,23.7538,23.7266,23.7484,26400.0
2010-09-16 11:20:00,43.76,43.82,43.76,43.81,62600.0,23.7484,23.7809,23.7484,23.7755,62600.0
2010-09-16 11:25:00,43.81,43.87,43.75,43.78,119200.0,23.7755,23.8081,23.7429,23.7592,119200.0
2010-09-16 11:30:00,43.77,43.78,43.76,43.77,24500.0,23.7538,23.7592,23.7484,23.7538,24500.0
2010-09-16 11:35:00,43.77,43.84,43.77,43.84,44400.0,23.7538,23.7918,23.7538,23.7918,44400.0
2010-09-16 11:40:00,43.84,43.85,43.82,43.84,43600.0,23.7918,23.7972,23.7809,23.7918,43600.0
2010-09-16 11:45:00,43.85,43.91,43.84,43.88,39600.0,23.7972,23.8298,23.7918,23.8135,39600.0
2010-09-16 11:50:00,43.88,43.89,43.85,43.86,76300.0,23.8135,23.8189,23.7972,23.8026,76300.0
2010-09-16 11:55:00,43.86,43.87,43.82,43.84,61500.0,23.8026,23.8081,23.7809,23.7918,61500.0
2010-09-16 12:00:00,43.83,43.9,43.83,43.88,64800.0,23.7863,23.8243,23.7863,23.8135,64800.0
2010-09-16 12:05:00,43.89,43.9,43.88,43.9,19100.0,23.8189,23.8243,23.8135,23.8243,19100.0
2010-09-16 12:10:00,43.89,43.9,43.87,43.88,80800.0,23.8189,23.8243,23.8081,23.8135,80800.0
2010-09-16 12:15:00,43.87,43.89,43.86,43.89,21900.0,23.8081,23.8189,23.8026,23.8189,21900.0
2010-09-16 12:20:00,43.89,43.89,43.88,43.88,12000.0,23.8189,23.8189,23.8135,23.8135,12000.0
2010-09-16 12:25:00,43.89,43.98,43.89,43.97,61400.0,23.8189,23.8678,23.8189,23.8623,61400.0
2010-09-16 12:30:00,43.97,44.06,43.97,44.06,128700.0,23.8623,23.9112,23.8623,23.9112,128700.0
2010-09-16 12:35:00,44.06,44.11,44.06,44.1,158200.0,23.9112,23.9383,23.9112,23.9329,158200.0
2010-09-16 12:40:00,44.09,44.1,44.04,44.09,140000.0,23.9274,23.9329,23.9003,23.9274,140000.0
2010-09-16 12:45:00,44.08,44.09,43.96,44.0,101200.0,23.922,23.9274,23.8569,23.8786,101200.0
2010-09-16 12:50:00,43.99,44.0,43.98,43.99,3800.0,23.8732,23.8786,23.8678,23.8732,3800.0
2010-09-16 12:55:00,43.98,44.0,43.95,43.97,26300.0,23.8678,23.8786,23.8515,23.8623,26300.0
2010-09-16 13:00:00,43.97,43.97,43.93,43.94,11400.0,23.8623,23.8623,23.8406,23.846,11400.0
2010-09-16 13:05:00,43.93,43.93,43.9,43.91,11400.0,23.8406,23.8406,23.8243,23.8298,11400.0
2010-09-16 13:10:00,43.92,43.92,43.87,43.87,32800.0,23.8352,23.8352,23.8081,23.8081,32800.0
2010-09-16 13:15:00,43.87,43.87,43.39,43.78,868700.0,23.8081,23.8081,23.5476,23.7592,868700.0
2010-09-16 13:20:00,43.78,43.96,43.78,43.79,182000.0,23.7592,23.8569,23.7592,23.7646,182000.0
2010-09-16 13:25:00,43.8,43.84,43.76,43.79,101700.0,23.7701,23.7918,23.7484,23.7646,101700.0
2010-09-16 13:30:00,43.79,43.8,43.73,43.75,97200.0,23.7646,23.7701,23.7321,23.7429,97200.0
2010-09-16 13:35:00,43.74,43.79,43.62,43.63,163700.0,23.7375,23.7646,23.6724,23.6778,163700.0
2010-09-16 13:40:00,43.63,43.65,43.57,43.65,69600.0,23.6778,23.6887,23.6452,23.6887,69600.0
2010-09-16 13:45:00,43.65,43.75,43.62,43.7,92000.0,23.6887,23.7429,23.6724,23.7158,92000.0
2010-09-16 13:50:00,43.7,43.71,43.66,43.67,23400.0,23.7158,23.7212,23.6941,23.6995,23400.0
2010-09-16 13:55:00,43.66,43.71,43.66,43.7,35400.0,23.6941,23.7212,23.6941,23.7158,35400.0
2010-09-16 14:00:00,43.7,43.79,43.69,43.75,17500.0,23.7158,23.7646,23.7104,23.7429,17500.0
2010-09-16 14:05:00,43.74,43.75,43.72,43.74,8500.0,23.7375,23.7429,23.7266,23.7375,8500.0
2010-09-16 14:10:00,43.74,43.76,43.61,43.63,37600.0,23.7375,23.7484,23.667,23.6778,37600.0
2010-09-16 14:15:00,43.62,43.66,43.58,43.58,22600.0,23.6724,23.6941,23.6507,23.6507,22600.0
2010-09-16 14:20:00,43.58,43.62,43.57,43.62,12800.0,23.6507,23.6724,23.6452,23.6724,12800.0
2010-09-16 14:25:00,43.62,43.69,43.62,43.67,27200.0,23.6724,23.7104,23.6724,23.6995,27200.0
2010-09-16 14:30:00,43.67,43.67,43.62,43.63,35600.0,23.6995,23.6995,23.6724,23.6778,35600.0
2010-09-16 14:35:00,43.63,43.63,43.6,43.61,15200.0,23.6778,23.6778,23.6615,23.667,15200.0
2010-09-16 14:40:00,43.61,43.61,43.53,43.59,57100.0,23.667,23.667,23.6235,23.6561,57100.0
2010-09-16 14:45:00,43.59,43.6,43.55,43.55,15000.0,23.6561,23.6615,23.6344,23.6344,15000.0
2010-09-16 14:50:00,43.56,43.56,43.54,43.56,22700.0,23.6398,23.6398,23.629,23.6398,22700.0
2010-09-16 14:55:00,43.54,43.59,43.53,43.54,46900.0,23.629,23.6561,23.6235,23.629,46900.0
2010-09-16 15:00:00,43.55,43.55,43.49,43.54,68000.0,23.6344,23.6344,23.6018,23.629,68000.0
2010-09-16 15:05:00,43.53,43.58,43.52,43.57,33900.0,23.6235,23.6507,23.6181,23.6452,33900.0
2010-09-16 15:10:00,43.58,43.58,43.56,43.57,12600.0,23.6507,23.6507,23.6398,23.6452,12600.0
2010-09-16 15:15:00,43.57,43.61,43.56,43.61,31000.0,23.6452,23.667,23.6398,23.667,31000.0
2010-09-16 15:20:00,43.61,43.62,43.55,43.55,28100.0,23.667,23.6724,23.6344,23.6344,28100.0
2010-09-16 15:25:00,43.56,43.57,43.55,43.57,20400.0,23.6398,23.6452,23.6344,23.6452,20400.0
2010-09-16 15:30:00,43.57,43.61,43.56,43.56,27700.0,23.6452,23.667,23.6398,23.6398,27700.0
2010-09-16 15:35:00,43.57,43.59,43.54,43.56,43000.0,23.6452,23.6561,23.629,23.6398,43000.0
2010-09-16 15:40:00,43.57,43.59,43.5,43.54,85600.0,23.6452,23.6561,23.6073,23.629,85600.0
2010-09-16 15:45:00,43.54,43.55,43.51,43.55,60900.0,23.629,23.6344,23.6127,23.6344,60900.0
2010-09-16 15:50:00,43.55,43.58,43.53,43.53,48000.0,23.6344,23.6507,23.6235,23.6235,48000.0
2010-09-16 15:55:00,43.53,43.61,43.52,43.61,146300.0,23.6235,23.667,23.6181,23.667,146300.0
2010-09-17 09:30:00,43.87,43.89,43.66,43.68,698900.0,23.8081,23.8189,23.6941,23.7049,698900.0
2010-09-17 09:35:00,43.67,43.85,43.67,43.73,48400.0,23.6995,23.7972,23.6995,23.7321,48400.0
2010-09-17 09:40:00,43.73,43.73,43.65,43.68,14700.0,23.7321,23.7321,23.6887,23.7049,14700.0
2010-09-17 09:45:00,43.68,43.69,43.62,43.65,25000.0,23.7049,23.7104,23.6724,23.6887,25000.0
2010-09-17 09:50:00,43.65,43.67,43.5,43.5,24600.0,23.6887,23.6995,23.6073,23.6073,24600.0
2010-09-17 09:55:00,43.51,43.57,43.38,43.4,46700.0,23.6127,23.6452,23.5421,23.553,46700.0
2010-09-17 10:00:00,43.41,43.41,43.36,43.4,27500.0,23.5584,23.5584,23.5313,23.553,27500.0
2010-09-17 10:05:00,43.41,43.45,43.34,43.36,36500.0,23.5584,23.5801,23.5204,23.5313,36500.0
2010-09-17 10:10:00,43.36,43.41,43.33,43.41,25600.0,23.5313,23.5584,23.515,23.5584,25600.0
2010-09-17 10:15:00,43.42,43.42,43.35,43.36,35300.0,23.5638,23.5638,23.5259,23.5313,35300.0
2010-09-17 10:20:00,43.36,43.39,43.34,43.35,44400.0,23.5313,23.5476,23.5204,23.5259,44400.0
2010-09-17 10:25:00,43.35,43.37,43.32,43.35,27200.0,23.5259,23.5367,23.5096,23.5259,27200.0
2010-09-17 10:30:00,43.35,43.35,43.28,43.34,23900.0,23.5259,23.5259,23.4879,23.5204,23900.0
2010-09-17 10:35:00,43.34,43.37,43.33,43.36,36100.0,23.5204,23.5367,23.515,23.5313,36100.0
2010-09-17 10:40:00,43.37,43.4,43.36,43.38,48200.0,23.5367,23.553,23.5313,23.5421,48200.0
2010-09-17 10:45:00,43.37,43.38,43.35,43.38,25500.0,23.5367,23.5421,23.5259,23.5421,25500.0
2010-09-17 10:50:00,43.38,43.45,43.37,43.43,51200.0,23.5421,23.5801,23.5367,23.5693,51200.0
2010-09-17 10:55:00,43.42,43.46,43.42,43.44,14300.0,23.5638,23.5855,23.5638,23.5747,14300.0
2010-09-17 11:00:00,43.44,43.51,43.43,43.5,15300.0,23.5747,23.6127,23.5693,23.6073,15300.0
2010-09-17 11:05:00,43.51,43.57,43.5,43.54,17400.0,23.6127,23.6452,23.6073,23.629,17400.0
2010-09-17 11:10:00,43.55,43.57,43.54,43.56,13700.0,23.6344,23.6452,23.629,23.6398,13700.0
2010-09-17 11:15:00,43.57,43.59,43.52,43.52,11300.0,23.6452,23.6561,23.6181,23.6181,11300.0
2010-09-17 11:20:00,43.52,43.53,43.45,43.45,20300.0,23.6181,23.6235,23.5801,23.5801,20300.0
2010-09-17 11:25:00,43.45,43.48,43.44,43.46,34100.0,23.5801,23.5964,23.5747,23.5855,34100.0
2010-09-17 11:30:00,43.46,43.46,43.42,43.43,21400.0,23.5855,23.5855,23.5638,23.5693,21400.0
2010-09-17 11:35:00,43.42,43.43,43.4,43.4,31000.0,23.5638,23.5693,23.553,23.553,31000.0
2010-09-17 11:40:00,43.41,43.41,43.35,43.35,10000.0,23.5584,23.5584,23.5259,23.5259,10000.0
2010-09-17 11:45:00,43.35,43.36,43.31,43.32,23300.0,23.5259,23.5313,23.5041,23.5096,23300.0
2010-09-17 11:50:00,43.33,43.33,43.31,43.33,18400.0,23.515,23.515,23.5041,23.515,18400.0
2010-09-17 11:55:00,43.32,43.33,43.3,43.31,24300.0,23.5096,23.515,23.4987,23.5041,24300.0
2010-09-17 12:00:00,43.31,43.33,43.29,43.32,17300.0,23.5041,23.515,23.4933,23.5096,17300.0
2010-09-17 12:05:00,43.31,43.32,43.31,43.31,18200.0,23.5041,23.5096,23.5041,23.5041,18200.0
2010-09-17 12:10:00,43.32,43.32,43.28,43.28,11100.0,23.5096,23.5096,23.4879,23.4879,11100.0
2010-09-17 12:15:00,43.29,43.29,43.26,43.26,16900.0,23.4933,23.4933,23.477,23.477,16900.0
2010-09-17 12:20:00,43.27,43.27,43.19,43.2,33700.0,23.4824,23.4824,23.439,23.4444,33700.0
2010-09-17 12:25:00,43.19,43.19,43.17,43.17,18900.0,23.439,23.439,23.4282,23.4282,18900.0
2010-09-17 12:30:00,43.18,43.27,43.17,43.27,48100.0,23.4336,23.4824,23.4282,23.4824,48100.0
2010-09-17 12:35:00,43.27,43.29,43.24,43.27,23200.0,23.4824,23.4933,23.4662,23.4824,23200.0
2010-09-17 12:40:00,43.27,43.28,43.23,43.24,16200.0,23.4824,23.4879,23.4607,23.4662,16200.0
2010-09-17 12:45:00,43.24,43.24,43.2,43.22,15300.0,23.4662,23.4662,23.4444,23.4553,15300.0
2010-09-17 12:50:00,43.22,43.23,43.17,43.2,25400.0,23.4553,23.4607,23.4282,23.4444,25400.0
2010-09-17 12:55:00,43.19,43.22,43.19,43.2,12500.0,23.439,23.4553,23.439,23.4444,12500.0
2010-09-17 13:00:00,43.2,43.22,43.19,43.22,14000.0,23.4444,23.4553,23.439,23.4553,14000.0
2010-09-17 13:05:00,43.22,43.22,43.19,43.21,15400.0,23.4553,23.4553,23.439,23.4499,15400.0
2010-09-17 13:10:00,43.21,43.23,43.2,43.21,16400.0,23.4499,23.4607,23.4444,23.4499,16400.0
2010-09-17 13:15:00,43.21,43.22,43.16,43.16,17800.0,23.4499,23.4553,23.4227,23.4227,17800.0
2010-09-17 13:20:00,43.17,43.2,43.16,43.19,11800.0,23.4282,23.4444,23.4227,23.439,11800.0
2010-09-17 13:25:00,43.2,43.23,43.19,43.23,15800.0,23.4444,23.4607,23.439,23.4607,15800.0
2010-09-17 13:30:00,43.23,43.26,43.22,43.22,17600.0,23.4607,23.477,23.4553,23.4553,17600.0
2010-09-17 13:35:00,43.23,43.26,43.22,43.25,16000.0,23.4607,23.477,23.4553,23.4716,16000.0
2010-09-17 13:40:00,43.25,43.26,43.24,43.25,36900.0,23.4716,23.477,23.4662,23.4716,36900.0
2010-09-17 13:45:00,43.26,43.29,43.24,43.25,30600.0,23.477,23.4933,23.4662,23.4716,30600.0
2010-09-17 13:50:00,43.26,43.27,43.25,43.26,19300.0,23.477,23.4824,23.4716,23.477,19300.0
2010-09-17 13:55:00,43.26,43.26,43.24,43.26,25200.0,23.477,23.477,23.4662,23.477,25200.0
2010-09-17 14:00:00,43.25,43.28,43.25,43.27,7900.0,23.4716,23.4879,23.4716,23.4824,7900.0
2010-09-17 14:05:00,43.28,43.29,43.26,43.27,11800.0,23.4879,23.4933,23.477,23.4824,11800.0
2010-09-17 14:10:00,43.27,43.31,43.26,43.28,17400.0,23.4824,23.5041,23.477,23.4879,17400.0
2010-09-17 14:15:00,43.28,43.29,43.28,43.29,3400.0,23.4879,23.4933,23.4879,23.4933,3400.0
2010-09-17 14:20:00,43.29,43.3,43.28,43.3,11700.0,23.4933,23.4987,23.4879,23.4987,11700.0
2010-09-17 14:25:00,43.29,43.31,43.27,43.31,26600.0,23.4933,23.5041,23.4824,23.5041,26600.0
2010-09-17 14:30:00,43.3,43.31,43.28,43.29,9200.0,23.4987,23.5041,23.4879,23.4933,9200.0
2010-09-17 14:35:00,43.29,43.37,43.28,43.34,32700.0,23.4933,23.5367,23.4879,23.5204,32700.0
2010-09-17 14:40:00,43.33,43.35,43.31,43.35,14600.0,23.515,23.5259,23.5041,23.5259,14600.0
2010-09-17 14:45:00,43.34,43.35,43.31,43.35,13400.0,23.5204,23.5259,23.5041,23.5259,13400.0
2010-09-17 14:50:00,43.34,43.39,43.33,43.34,28000.0,23.5204,23.5476,23.515,23.5204,28000.0
2010-09-17 14:55:00,43.34,43.36,43.32,43.34,16600.0,23.5204,23.5313,23.5096,23.5204,16600.0
2010-09-17 15:00:00,43.33,43.38,43.33,43.36,15600.0,23.515,23.5421,23.515,23.5313,15600.0
2010-09-17 15:05:00,43.36,43.36,43.33,43.33,16900.0,23.5313,23.5313,23.515,23.515,16900.0
2010-09-17 15:10:00,43.34,43.34,43.3,43.31,20800.0,23.5204,23.5204,23.4987,23.5041,20800.0
2010-09-17 15:15:00,43.31,43.35,43.31,43.35,15100.0,23.5041,23.5259,23.5041,23.5259,15100.0
2010-09-17 15:20:00,43.34,43.36,43.34,43.35,14500.0,23.5204,23.5313,23.5204,23.5259,14500.0
2010-09-17 15:25:00,43.35,43.37,43.32,43.32,24600.0,23.5259,23.5367,23.5096,23.5096,24600.0
2010-09-17 15:30:00,43.32,43.36,43.31,43.36,59900.0,23.5096,23.5313,23.5041,23.5313,59900.0
2010-09-17 15:35:00,43.35,43.37,43.33,43.33,31400.0,23.5259,23.5367,23.515,23.515,31400.0
2010-09-17 15:40:00,43.34,43.38,43.33,43.37,43700.0,23.5204,23.5421,23.515,23.5367,43700.0
2010-09-17 15:45:00,43.38,43.45,43.38,43.45,156700.0,23.5421,23.5801,23.5421,23.5801,156700.0
2010-09-17 15:50:00,43.45,43.45,43.4,43.43,71800.0,23.5801,23.5801,23.553,23.5693,71800.0
2010-09-17 15:55:00,43.42,43.44,43.39,43.41,198000.0,23.5638,23.5747,23.5476,23.5584,198000.0
2010-09-20 09:30:00,43.67,43.73,43.6,43.65,87500.0,23.6995,23.7321,23.6615,23.6887,87500.0
2010-09-20 09:35:00,43.65,43.8,43.64,43.78,36800.0,23.6887,23.7701,23.6832,23.7592,36800.0
2010-09-20 09:40:00,43.77,43.77,43.59,43.59,36100.0,23.7538,23.7538,23.6561,23.6561,36100.0
2010-09-20 09:45:00,43.6,43.67,43.59,43.65,23200.0,23.6615,23.6995,23.6561,23.6887,23200.0
2010-09-20 09:50:00,43.65,43.65,43.49,43.56,69600.0,23.6887,23.6887,23.6018,23.6398,69600.0
2010-09-20 09:55:00,43.57,43.71,43.56,43.66,76600.0,23.6452,23.7212,23.6398,23.6941,76600.0
2010-09-20 10:00:00,43.66,43.78,43.65,43.77,52400.0,23.6941,23.7592,23.6887,23.7538,52400.0
2010-09-20 10:05:00,43.77,43.97,43.77,43.96,77700.0,23.7538,23.8623,23.7538,23.8569,77700.0
2010-09-20 10:10:00,43.97,43.98,43.93,43.95,92500.0,23.8623,23.8678,23.8406,23.8515,92500.0
2010-09-20 10:15:00,43.96,44.0,43.94,44.0,37800.0,23.8569,23.8786,23.846,23.8786,37800.0
2010-09-20 10:20:00,44.0,44.03,43.97,43.97,68000.0,23.8786,23.8949,23.8623,23.8623,68000.0
2010-09-20 10:25:00,43.98,44.0,43.96,43.97,46800.0,23.8678,23.8786,23.8569,23.8623,46800.0
2010-09-20 10:30:00,43.97,43.97,43.93,43.94,27700.0,23.8623,23.8623,23.8406,23.846,27700.0
2010-09-20 10:35:00,43.94,44.0,43.94,44.0,66100.0,23.846,23.8786,23.846,23.8786,66100.0
2010-09-20 10:40:00,44.0,44.01,43.97,43.99,33400.0,23.8786,23.884,23.8623,23.8732,33400.0
2010-09-20 10:45:00,44.0,44.05,44.0,44.02,37200.0,23.8786,23.9057,23.8786,23.8895,37200.0
2010-09-20 10:50:00,44.02,44.05,44.0,44.04,23900.0,23.8895,23.9057,23.8786,23.9003,23900.0
2010-09-20 10:55:00,44.04,44.07,44.03,44.06,24300.0,23.9003,23.9166,23.8949,23.9112,24300.0
2010-09-20 11:00:00,44.06,44.07,44.02,44.06,43000.0,23.9112,23.9166,23.8895,23.9112,43000.0
2010-09-20 11:05:00,44.05,44.11,44.04,44.05,31700.0,23.9057,23.9383,23.9003,23.9057,31700.0
2010-09-20 11:10:00,44.04,44.07,43.97,43.98,75200.0,23.9003,23.9166,23.8623,23.8678,75200.0
2010-09-20 11:15:00,43.99,44.01,43.98,44.01,20700.0,23.8732,23.884,23.8678,23.884,20700.0
2010-09-20 11:20:00,44.01,44.03,44.0,44.01,21900.0,23.884,23.8949,23.8786,23.884,21900.0
2010-09-20 11:25:00,44.01,44.02,43.99,43.99,34900.0,23.884,23.8895,23.8732,23.8732,34900.0
2010-09-20 11:30:00,43.99,44.02,43.98,43.98,43400.0,23.8732,23.8895,23.8678,23.8678,43400.0
2010-09-20 11:35:00,43.98,44.01,43.97,44.0,13400.0,23.8678,23.884,23.8623,23.8786,13400.0
2010-09-20 11:40:00,44.0,44.03,43.94,44.0,60700.0,23.8786,23.8949,23.846,23.8786,60700.0
2010-09-20 11:45:00,44.0,44.0,43.98,43.98,8600.0,23.8786,23.8786,23.8678,23.8678,8600.0
2010-09-20 11:50:00,43.98,44.01,43.98,44.0,23000.0,23.8678,23.884,23.8678,23.8786,23000.0
2010-09-20 11:55:00,44.0,44.02,43.99,44.0,24000.0,23.8786,23.8895,23.8732,23.8786,24000.0
2010-09-20 12:00:00,44.0,44.01,43.97,43.99,23100.0,23.8786,23.884,23.8623,23.8732,23100.0
2010-09-20 12:05:00,43.98,43.99,43.95,43.98,14100.0,23.8678,23.8732,23.8515,23.8678,14100.0
2010-09-20 12:10:00,43.99,44.0,43.98,43.99,11900.0,23.8732,23.8786,23.8678,23.8732,11900.0
2010-09-20 12:15:00,43.99,44.01,43.98,44.0,12100.0,23.8732,23.884,23.8678,23.8786,12100.0
2010-09-20 12:20:00,44.0,44.01,43.98,44.0,11100.0,23.8786,23.884,23.8678,23.8786,11100.0
2010-09-20 12:25:00,44.0,44.0,43.98,43.99,10000.0,23.8786,23.8786,23.8678,23.8732,10000.0
2010-09-20 12:30:00,43.98,44.02,43.97,43.99,30700.0,23.8678,23.8895,23.8623,23.8732,30700.0
2010-09-20 12:35:00,44.0,44.01,43.98,44.0,16600.0,23.8786,23.884,23.8678,23.8786,16600.0
2010-09-20 12:40:00,44.0,44.01,43.99,44.01,12700.0,23.8786,23.884,23.8732,23.884,12700.0
2010-09-20 12:45:00,44.0,44.04,44.0,44.02,21800.0,23.8786,23.9003,23.8786,23.8895,21800.0
2010-09-20 12:50:00,44.02,44.04,43.98,44.03,30500.0,23.8895,23.9003,23.8678,23.8949,30500.0
2010-09-20 12:55:00,44.03,44.03,43.99,44.03,17200.0,23.8949,23.8949,23.8732,23.8949,17200.0
2010-09-20 13:00:00,44.03,44.03,43.99,44.0,14300.0,23.8949,23.8949,23.8732,23.8786,14300.0
2010-09-20 13:05:00,44.0,44.03,43.99,44.0,28400.0,23.8786,23.8949,23.8732,23.8786,28400.0
2010-09-20 13:10:00,44.0,44.0,43.97,43.99,14600.0,23.8786,23.8786,23.8623,23.8732,14600.0
2010-09-20 13:15:00,43.99,44.07,43.99,44.05,32500.0,23.8732,23.9166,23.8732,23.9057,32500.0
2010-09-20 13:20:00,44.05,44.09,44.03,44.09,19300.0,23.9057,23.9274,23.8949,23.9274,19300.0
2010-09-20 13:25:00,44.09,44.13,44.08,44.13,22500.0,23.9274,23.9492,23.922,23.9492,22500.0
2010-09-20 13:30:00,44.12,44.14,44.11,44.12,14000.0,23.9437,23.9546,23.9383,23.9437,14000.0
2010-09-20 13:35:00,44.12,44.16,44.12,44.16,24600.0,23.9437,23.9654,23.9437,23.9654,24600.0
2010-09-20 13:40:00,44.16,44.19,44.14,44.16,29200.0,23.9654,23.9817,23.9546,23.9654,29200.0
2010-09-20 13:45:00,44.16,44.18,44.15,44.18,22300.0,23.9654,23.9763,23.96,23.9763,22300.0
2010-09-20 13:50:00,44.18,44.21,44.17,44.21,23100.0,23.9763,23.9926,23.9709,23.9926,23100.0
2010-09-20 13:55:00,44.22,44.25,44.22,44.22,70400.0,23.998,24.0143,23.998,23.998,70400.0
2010-09-20 14:00:00,44.22,44.25,44.22,44.25,26800.0,23.998,24.0143,23.998,24.0143,26800.0
2010-09-20 14:05:00,44.24,44.25,44.22,44.23,19900.0,24.0089,24.0143,23.998,24.0034,19900.0
2010-09-20 14:10:00,44.23,44.24,44.22,44.24,19400.0,24.0034,24.0089,23.998,24.0089,19400.0
2010-09-20 14:15:00,44.23,44.28,44.23,44.27,39600.0,24.0034,24.0306,24.0034,24.0251,39600.0
2010-09-20 14:20:00,44.28,44.34,44.27,44.32,45800.0,24.0306,24.0631,24.0251,24.0523,45800.0
2010-09-20 14:25:00,44.31,44.32,44.29,44.3,47300.0,24.0468,24.0523,24.036,24.0414,47300.0
2010-09-20 14:30:00,44.3,44.31,44.26,44.26,34500.0,24.0414,24.0468,24.0197,24.0197,34500.0
2010-09-20 14:35:00,44.26,44.32,44.26,44.29,30600.0,24.0197,24.0523,24.0197,24.036,30600.0
2010-09-20 14:40:00,44.32,44.32,44.25,44.26,31400.0,24.0523,24.0523,24.0143,24.0197,31400.0
2010-09-20 14:45:00,44.25,44.28,44.23,44.24,32000.0,24.0143,24.0306,24.0034,24.0089,32000.0
2010-09-20 14:50:00,44.24,44.28,44.24,44.26,24100.0,24.0089,24.0306,24.0089,24.0197,24100.0
2010-09-20 14:55:00,44.27,44.32,44.25,44.27,40400.0,24.0251,24.0523,24.0143,24.0251,40400.0
2010-09-20 15:00:00,44.27,44.31,44.24,44.25,82500.0,24.0251,24.0468,24.0089,24.0143,82500.0
2010-09-20 15:05:00,44.25,44.3,44.25,44.26,33500.0,24.0143,24.0414,24.0143,24.0197,33500.0
2010-09-20 15:10:00,44.26,44.33,44.26,44.31,44000.0,24.0197,24.0577,24.0197,24.0468,44000.0
2010-09-20 15:15:00,44.31,44.35,44.3,44.32,41100.0,24.0468,24.0685,24.0414,24.0523,41100.0
2010-09-20 15:20:00,44.32,44.35,44.29,44.31,52900.0,24.0523,24.0685,24.036,24.0468,52900.0
2010-09-20 15:25:00,44.3,44.31,44.25,44.26,60000.0,24.0414,24.0468,24.0143,24.0197,60000.0
2010-09-20 15:30:00,44.26,44.31,44.26,44.3,71300.0,24.0197,24.0468,24.0197,24.0414,71300.0
2010-09-20 15:35:00,44.3,44.34,44.28,44.34,72000.0,24.0414,24.0631,24.0306,24.0631,72000.0
2010-09-20 15:40:00,44.33,44.37,44.31,44.32,71900.0,24.0577,24.0794,24.0468,24.0523,71900.0
2010-09-20 15:45:00,44.32,44.34,44.3,44.32,96100.0,24.0523,24.0631,24.0414,24.0523,96100.0
2010-09-20 15:50:00,44.31,44.38,44.31,44.36,99800.0,24.0468,24.0848,24.0468,24.074,99800.0
2010-09-20 15:55:00,44.37,44.37,44.3,44.3,220800.0,24.0794,24.0794,24.0414,24.0414,220800.0
2010-09-21 09:30:00,44.33,44.33,44.12,44.12,65700.0,24.0577,24.0577,23.9437,23.9437,65700.0
2010-09-21 09:35:00,44.12,44.24,44.05,44.22,52500.0,23.9437,24.0089,23.9057,23.998,52500.0
2010-09-21 09:40:00,44.19,44.24,44.12,44.22,37000.0,23.9817,24.0089,23.9437,23.998,37000.0
2010-09-21 09:45:00,44.22,44.23,44.14,44.14,26100.0,23.998,24.0034,23.9546,23.9546,26100.0
2010-09-21 09:50:00,44.14,44.15,44.07,44.08,23300.0,23.9546,23.96,23.9166,23.922,23300.0
2010-09-21 09:55:00,44.09,44.13,44.09,44.12,26100.0,23.9274,23.9492,23.9274,23.9437,26100.0
2010-09-21 10:00:00,44.12,44.15,44.1,44.15,59100.0,23.9437,23.96,23.9329,23.96,59100.0
2010-09-21 10:05:00,44.15,44.2,44.14,44.15,34100.0,23.96,23.9871,23.9546,23.96,34100.0
2010-09-21 10:10:00,44.15,44.15,44.13,44.15,12200.0,23.96,23.96,23.9492,23.96,12200.0
2010-09-21 10:15:00,44.16,44.21,44.13,44.15,27700.0,23.9654,23.9926,23.9492,23.96,27700.0
2010-09-21 10:20:00,44.15,44.2,44.15,44.17,14800.0,23.96,23.9871,23.96,23.9709,14800.0
2010-09-21 10:25:00,44.18,44.24,44.17,44.23,19000.0,23.9763,24.0089,23.9709,24.0034,19000.0
2010-09-21 10:30:00,44.23,44.24,44.19,44.19,20700.0,24.0034,24.0089,23.9817,23.9817,20700.0
2010-09-21 10:35:00,44.19,44.2,44.15,44.17,18900.0,23.9817,23.9871,23.96,23.9709,18900.0
2010-09-21 10:40:00,44.18,44.2,44.16,44.17,19300.0,23.9763,23.9871,23.9654,23.9709,19300.0
2010-09-21 10:45:00,44.17,44.22,44.17,44.21,17900.0,23.9709,23.998,23.9709,23.9926,17900.0
2010-09-21 10:50:00,44.2,44.26,44.2,44.26,13000.0,23.9871,24.0197,23.9871,24.0197,13000.0
2010-09-21 10:55:00,44.25,44.33,44.25,44.33,15500.0,24.0143,24.0577,24.0143,24.0577,15500.0
2010-09-21 11:00:00,44.33,44.33,44.27,44.33,21800.0,24.0577,24.0577,24.0251,24.0577,21800.0
2010-09-21 11:05:00,44.32,44.34,44.28,44.28,26000.0,24.0523,24.0631,24.0306,24.0306,26000.0
2010-09-21 11:10:00,44.29,44.3,44.26,44.26,12400.0,24.036,24.0414,24.0197,24.0197,12400.0
2010-09-21 11:15:00,44.26,44.26,44.22,44.25,26500.0,24.0197,24.0197,23.998,24.0143,26500.0
2010-09-21 11:20:00,44.26,44.26,44.23,44.24,18100.0,24.0197,24.0197,24.0034,24.0089,18100.0
2010-09-21 11:25:00,44.25,44.29,44.25,44.29,22400.0,24.0143,24.036,24.0143,24.036,22400.0
2010-09-21 11:30:00,44.28,44.3,44.25,44.26,24400.0,24.0306,24.0414,24.0143,24.0197,24400.0
2010-09-21 11:35:00,44.26,44.26,44.23,44.24,46200.0,24.0197,24.0197,24.0034,24.0089,46200.0
2010-09-21 11:40:00,44.24,44.24,44.19,44.2,33900.0,24.0089,24.0089,23.9817,23.9871,33900.0
2010-09-21 11:45:00,44.19,44.24,44.19,44.23,18300.0,23.9817,24.0089,23.9817,24.0034,18300.0
2010-09-21 11:50:00,44.22,44.3,44.22,44.3,17200.0,23.998,24.0414,23.998,24.0414,17200.0
2010-09-21 11:55:00,44.3,44.32,44.29,44.31,16900.0,24.0414,24.0523,24.036,24.0468,16900.0
2010-09-21 12:00:00,44.31,44.34,44.31,44.33,39000.0,24.0468,24.0631,24.0468,24.0577,39000.0
2010-09-21 12:05:00,44.33,44.35,44.32,44.34,9400.0,24.0577,24.0685,24.0523,24.0631,9400.0
2010-09-21 12:10:00,44.35,44.35,44.33,44.33,14800.0,24.0685,24.0685,24.0577,24.0577,14800.0
2010-09-21 12:15:00,44.33,44.35,44.32,44.34,23200.0,24.0577,24.0685,24.0523,24.0631,23200.0
2010-09-21 12:20:00,44.35,44.36,44.32,44.32,21100.0,24.0685,24.074,24.0523,24.0523,21100.0
2010-09-21 12:25:00,44.32,44.33,44.3,44.32,17600.0,24.0523,24.0577,24.0414,24.0523,17600.0
2010-09-21 12:30:00,44.32,44.36,44.31,44.35,25700.0,24.0523,24.074,24.0468,24.0685,25700.0
2010-09-21 12:35:00,44.35,44.35,44.33,44.34,19400.0,24.0685,24.0685,24.0577,24.0631,19400.0
2010-09-21 12:40:00,44.34,44.36,44.34,44.35,12700.0,24.0631,24.074,24.0631,24.0685,12700.0
2010-09-21 12:45:00,44.35,44.35,44.32,44.32,6200.0,24.0685,24.0685,24.0523,24.0523,6200.0
2010-09-21 12:50:00,44.32,44.34,44.3,44.34,16700.0,24.0523,24.0631,24.0414,24.0631,16700.0
2010-09-21 12:55:00,44.34,44.35,44.34,44.34,8700.0,24.0631,24.0685,24.0631,24.0631,8700.0
2010-09-21 13:00:00,44.34,44.35,44.28,44.28,17900.0,24.0631,24.0685,24.0306,24.0306,17900.0
2010-09-21 13:05:00,44.28,44.28,44.22,44.26,47600.0,24.0306,24.0306,23.998,24.0197,47600.0
2010-09-21 13:10:00,44.26,44.28,44.2,44.21,50000.0,24.0197,24.0306,23.9871,23.9926,50000.0
2010-09-21 13:15:00,44.21,44.24,44.21,44.21,19700.0,23.9926,24.0089,23.9926,23.9926,19700.0
2010-09-21 13:20:00,44.21,44.22,44.17,44.19,20800.0,23.9926,23.998,23.9709,23.9817,20800.0
2010-09-21 13:25:00,44.19,44.22,44.19,44.2,11600.0,23.9817,23.998,23.9817,23.9871,11600.0
2010-09-21 13:30:00,44.2,44.21,44.17,44.17,9200.0,23.9871,23.9926,23.9709,23.9709,9200.0
2010-09-21 13:35:00,44.17,44.2,44.17,44.19,9100.0,23.9709,23.9871,23.9709,23.9817,9100.0
2010-09-21 13:40:00,44.2,44.2,44.16,44.19,12300.0,23.9871,23.9871,23.9654,23.9817,12300.0
2010-09-21 13:45:00,44.2,44.21,44.17,44.18,39200.0,23.9871,23.9926,23.9709,23.9763,39200.0
2010-09-21 13:50:00,44.17,44.18,44.14,44.14,40300.0,23.9709,23.9763,23.9546,23.9546,40300.0
2010-09-21 13:55:00,44.15,44.15,44.12,44.12,14000.0,23.96,23.96,23.9437,23.9437,14000.0
2010-09-21 14:00:00,44.13,44.14,44.09,44.09,44500.0,23.9492,23.9546,23.9274,23.9274,44500.0
2010-09-21 14:05:00,44.1,44.13,44.09,44.13,70500.0,23.9329,23.9492,23.9274,23.9492,70500.0
2010-09-21 14:10:00,44.13,44.25,44.13,44.15,58000.0,23.9492,24.0143,23.9492,23.96,58000.0
2010-09-21 14:15:00,44.17,44.41,44.0,44.37,118400.0,23.9709,24.1011,23.8786,24.0794,118400.0
2010-09-21 14:20:00,44.33,44.39,44.24,44.37,65500.0,24.0577,24.0903,24.0089,24.0794,65500.0
2010-09-21 14:25:00,44.36,44.4,44.3,44.37,68900.0,24.074,24.0957,24.0414,24.0794,68900.0
2010-09-21 14:30:00,44.37,44.39,44.32,44.39,108400.0,24.0794,24.0903,24.0523,24.0903,108400.0
2010-09-21 14:35:00,44.39,44.46,44.34,44.42,94800.0,24.0903,24.1282,24.0631,24.1065,94800.0
2010-09-21 14:40:00,44.44,44.44,44.38,44.39,58300.0,24.1174,24.1174,24.0848,24.0903,58300.0
2010-09-21 14:45:00,44.38,44.42,44.31,44.4,47800.0,24.0848,24.1065,24.0468,24.0957,47800.0
2010-09-21 14:50:00,44.4,44.4,44.27,44.32,44500.0,24.0957,24.0957,24.0251,24.0523,44500.0
2010-09-21 14:55:00,44.32,44.41,44.31,44.4,35000.0,24.0523,24.1011,24.0468,24.0957,35000.0
2010-09-21 15:00:00,44.4,44.41,44.35,44.37,59100.0,24.0957,24.1011,24.0685,24.0794,59100.0
2010-09-21 15:05:00,44.37,44.4,44.35,44.38,27300.0,24.0794,24.0957,24.0685,24.0848,27300.0
2010-09-21 15:10:00,44.39,44.4,44.32,44.34,28000.0,24.0903,24.0957,24.0523,24.0631,28000.0
2010-09-21 15:15:00,44.34,44.4,44.34,44.38,37700.0,24.0631,24.0957,24.0631,24.0848,37700.0
2010-09-21 15:20:00,44.38,44.41,44.34,44.35,40300.0,24.0848,24.1011,24.0631,24.0685,40300.0
2010-09-21 15:25:00,44.36,44.41,44.31,44.41,54100.0,24.074,24.1011,24.0468,24.1011,54100.0
2010-09-21 15:30:00,44.42,44.42,44.24,44.24,168000.0,24.1065,24.1065,24.0089,24.0089,168000.0
2010-09-21 15:35:00,44.23,44.23,44.1,44.17,117900.0,24.0034,24.0034,23.9329,23.9709,117900.0
2010-09-21 15:40:00,44.19,44.24,44.17,44.21,66200.0,23.9817,24.0089,23.9709,23.9926,66200.0
2010-09-21 15:45:00,44.2,44.21,44.05,44.07,114600.0,23.9871,23.9926,23.9057,23.9166,114600.0
2010-09-21 15:50:00,44.08,44.14,44.07,44.07,86700.0,23.922,23.9546,23.9166,23.9166,86700.0
2010-09-21 15:55:00,44.07,44.15,44.06,44.11,95900.0,23.9166,23.96,23.9112,23.9383,95900.0
2010-09-22 09:30:00,44.15,44.42,44.11,44.42,42800.0,23.96,24.1065,23.9383,24.1065,42800.0
2010-09-22 09:35:00,44.42,44.47,44.36,44.41,25800.0,24.1065,24.1337,24.074,24.1011,25800.0
2010-09-22 09:40:00,44.42,44.48,44.4,44.48,18800.0,24.1065,24.1391,24.0957,24.1391,18800.0
2010-09-22 09:45:00,44.48,44.59,44.47,44.59,33500.0,24.1391,24.1988,24.1337,24.1988,33500.0
2010-09-22 09:50:00,44.58,44.67,44.54,44.65,43200.0,24.1934,24.2422,24.1717,24.2314,43200.0
2010-09-22 09:55:00,44.64,44.65,44.59,44.61,42900.0,24.2259,24.2314,24.1988,24.2096,42900.0
2010-09-22 10:00:00,44.6,44.6,44.53,44.55,37900.0,24.2042,24.2042,24.1662,24.1771,37900.0
2010-09-22 10:05:00,44.55,44.56,44.5,44.55,40800.0,24.1771,24.1825,24.15,24.1771,40800.0
2010-09-22 10:10:00,44.55,44.56,44.51,44.54,47700.0,24.1771,24.1825,24.1554,24.1717,47700.0
2010-09-22 10:15:00,44.53,44.57,44.53,44.54,45100.0,24.1662,24.1879,24.1662,24.1717,45100.0
2010-09-22 10:20:00,44.54,44.56,44.53,44.55,43200.0,24.1717,24.1825,24.1662,24.1771,43200.0
2010-09-22 10:25:00,44.55,44.57,44.45,44.49,39800.0,24.1771,24.1879,24.1228,24.1445,39800.0
2010-09-22 10:30:00,44.49,44.52,44.44,44.46,44100.0,24.1445,24.1608,24.1174,24.1282,44100.0
2010-09-22 10:35:00,44.47,44.48,44.44,44.46,14000.0,24.1337,24.1391,24.1174,24.1282,14000.0
2010-09-22 10:40:00,44.45,44.47,44.4,44.4,29700.0,24.1228,24.1337,24.0957,24.0957,29700.0
2010-09-22 10:45:00,44.4,44.41,44.36,44.37,37000.0,24.0957,24.1011,24.074,24.0794,37000.0
2010-09-22 10:50:00,44.37,44.38,44.33,44.35,16000.0,24.0794,24.0848,24.0577,24.0685,16000.0
2010-09-22 10:55:00,44.35,44.38,44.32,44.36,25100.0,24.0685,24.0848,24.0523,24.074,25100.0
2010-09-22 11:00:00,44.36,44.38,44.34,44.38,37400.0,24.074,24.0848,24.0631,24.0848,37400.0
2010-09-22 11:05:00,44.38,44.39,44.31,44.34,24500.0,24.0848,24.0903,24.0468,24.0631,24500.0
2010-09-22 11:10:00,44.33,44.33,44.23,44.29,20200.0,24.0577,24.0577,24.0034,24.036,20200.0
2010-09-22 11:15:00,44.28,44.31,44.26,44.3,15700.0,24.0306,24.0468,24.0197,24.0414,15700.0
2010-09-22 11:20:00,44.29,44.29,44.22,44.24,21900.0,24.036,24.036,23.998,24.0089,21900.0
2010-09-22 11:25:00,44.23,44.31,44.22,44.31,18100.0,24.0034,24.0468,23.998,24.0468,18100.0
2010-09-22 11:30:00,44.31,44.35,44.26,44.31,26300.0,24.0468,24.0685,24.0197,24.0468,26300.0
2010-09-22 11:35:00,44.3,44.37,44.28,44.29,26700.0,24.0414,24.0794,24.0306,24.036,26700.0
2010-09-22 11:40:00,44.29,44.38,44.29,44.37,24100.0,24.036,24.0848,24.036,24.0794,24100.0
2010-09-22 11:45:00,44.38,44.38,44.33,44.33,18300.0,24.0848,24.0848,24.0577,24.0577,18300.0
2010-09-22 11:50:00,44.33,44.35,44.3,44.35,26700.0,24.0577,24.0685,24.0414,24.0685,26700.0
2010-09-22 11:55:00,44.35,44.35,44.32,44.32,35000.0,24.0685,24.0685,24.0523,24.0523,35000.0
2010-09-22 12:00:00,44.33,44.34,44.31,44.31,12700.0,24.0577,24.0631,24.0468,24.0468,12700.0
2010-09-22 12:05:00,44.32,44.37,44.3,44.36,40900.0,24.0523,24.0794,24.0414,24.074,40900.0
2010-09-22 12:10:00,44.36,44.38,44.34,44.37,18600.0,24.074,24.0848,24.0631,24.0794,18600.0
2010-09-22 12:15:00,44.37,44.38,44.33,44.34,8200.0,24.0794,24.0848,24.0577,24.0631,8200.0
2010-09-22 12:20:00,44.34,44.35,44.31,44.34,10600.0,24.0631,24.0685,24.0468,24.0631,10600.0
2010-09-22 12:25:00,44.33,44.34,44.28,44.3,10900.0,24.0577,24.0631,24.0306,24.0414,10900.0
2010-09-22 12:30:00,44.3,44.31,44.29,44.31,5600.0,24.0414,24.0468,24.036,24.0468,5600.0
2010-09-22 12:35:00,44.31,44.33,44.29,44.33,19300.0,24.0468,24.0577,24.036,24.0577,19300.0
2010-09-22 12:40:00,44.33,44.4,44.33,44.39,18000.0,24.0577,24.0957,24.0577,24.0903,18000.0
2010-09-22 12:45:00,44.4,44.41,44.39,44.39,8000.0,24.0957,24.1011,24.0903,24.0903,8000.0
2010-09-22 12:50:00,44.4,44.42,44.39,44.4,8500.0,24.0957,24.1065,24.0903,24.0957,8500.0
2010-09-22 12:55:00,44.39,44.42,44.39,44.4,10500.0,24.0903,24.1065,24.0903,24.0957,10500.0
2010-09-22 13:00:00,44.39,44.4,44.38,44.39,66300.0,24.0903,24.0957,24.0848,24.0903,66300.0
2010-09-22 13:05:00,44.39,44.39,44.37,44.39,28800.0,24.0903,24.0903,24.0794,24.0903,28800.0
2010-09-22 13:10:00,44.39,44.39,44.34,44.35,21400.0,24.0903,24.0903,24.0631,24.0685,21400.0
2010-09-22 13:15:00,44.35,44.36,44.3,44.35,20300.0,24.0685,24.074,24.0414,24.0685,20300.0
2010-09-22 13:20:00,44.35,44.39,44.35,44.38,14800.0,24.0685,24.0903,24.0685,24.0848,14800.0
2010-09-22 13:25:00,44.38,44.4,44.37,44.39,6800.0,24.0848,24.0957,24.0794,24.0903,6800.0
2010-09-22 13:30:00,44.4,44.45,44.4,44.44,22300.0,24.0957,24.1228,24.0957,24.1174,22300.0
2010-09-22 13:35:00,44.43,44.43,44.4,44.42,52000.0,24.112,24.112,24.0957,24.1065,52000.0
2010-09-22 13:40:00,44.42,44.43,44.41,44.42,14200.0,24.1065,24.112,24.1011,24.1065,14200.0
2010-09-22 13:45:00,44.42,44.43,44.4,44.42,15900.0,24.1065,24.112,24.0957,24.1065,15900.0
2010-09-22 13:50:00,44.42,44.42,44.4,44.41,5400.0,24.1065,24.1065,24.0957,24.1011,5400.0
2010-09-22 13:55:00,44.4,44.43,44.39,44.42,12200.0,24.0957,24.112,24.0903,24.1065,12200.0
2010-09-22 14:00:00,44.43,44.43,44.4,44.43,12100.0,24.112,24.112,24.0957,24.112,12100.0
2010-09-22 14:05:00,44.42,44.42,44.39,44.4,29200.0,24.1065,24.1065,24.0903,24.0957,29200.0
2010-09-22 14:10:00,44.39,44.42,44.35,44.39,14500.0,24.0903,24.1065,24.0685,24.0903,14500.0
2010-09-22 14:15:00,44.39,44.4,44.36,44.37,12700.0,24.0903,24.0957,24.074,24.0794,12700.0
2010-09-22 14:20:00,44.37,44.37,44.35,44.35,28300.0,24.0794,24.0794,24.0685,24.0685,28300.0
2010-09-22 14:25:00,44.35,44.36,44.34,44.35,13500.0,24.0685,24.074,24.0631,24.0685,13500.0
2010-09-22 14:30:00,44.36,44.41,44.35,44.39,22400.0,24.074,24.1011,24.0685,24.0903,22400.0
2010-09-22 14:35:00,44.4,44.47,44.4,44.45,15900.0,24.0957,24.1337,24.0957,24.1228,15900.0
2010-09-22 14:40:00,44.45,44.48,44.44,44.45,13700.0,24.1228,24.1391,24.1174,24.1228,13700.0
2010-09-22 14:45:00,44.44,44.47,44.41,44.41,18000.0,24.1174,24.1337,24.1011,24.1011,18000.0
2010-09-22 14:50:00,44.42,44.45,44.41,44.41,18800.0,24.1065,24.1228,24.1011,24.1011,18800.0
2010-09-22 14:55:00,44.41,44.46,44.4,44.46,29100.0,24.1011,24.1282,24.0957,24.1282,29100.0
2010-09-22 15:00:00,44.47,44.48,44.44,44.44,12000.0,24.1337,24.1391,24.1174,24.1174,12000.0
2010-09-22 15:05:00,44.44,44.45,44.38,44.38,19500.0,24.1174,24.1228,24.0848,24.0848,19500.0
2010-09-22 15:10:00,44.38,44.38,44.34,44.37,27800.0,24.0848,24.0848,24.0631,24.0794,27800.0
2010-09-22 15:15:00,44.37,44.39,44.29,44.29,31100.0,24.0794,24.0903,24.036,24.036,31100.0
2010-09-22 15:20:00,44.29,44.32,44.27,44.32,25500.0,24.036,24.0523,24.0251,24.0523,25500.0
2010-09-22 15:25:00,44.31,44.34,44.3,44.3,20300.0,24.0468,24.0631,24.0414,24.0414,20300.0
2010-09-22 15:30:00,44.3,44.39,44.28,44.38,24000.0,24.0414,24.0903,24.0306,24.0848,24000.0
2010-09-22 15:35:00,44.39,44.42,44.37,44.4,31000.0,24.0903,24.1065,24.0794,24.0957,31000.0
2010-09-22 15:40:00,44.4,44.42,44.32,44.34,48000.0,24.0957,24.1065,24.0523,24.0631,48000.0
2010-09-22 15:45:00,44.35,44.36,44.25,44.25,79400.0,24.0685,24.074,24.0143,24.0143,79400.0
2010-09-22 15:50:00,44.25,44.26,44.18,44.24,84500.0,24.0143,24.0197,23.9763,24.0089,84500.0
2010-09-22 15:55:00,44.24,44.26,44.2,44.24,106700.0,24.0089,24.0197,23.9871,24.0089,106700.0
2010-09-23 09:30:00,44.07,44.07,43.94,43.96,33400.0,23.9166,23.9166,23.846,23.8569,33400.0
2010-09-23 09:35:00,43.97,43.97,43.87,43.9,55900.0,23.8623,23.8623,23.8081,23.8243,55900.0
2010-09-23 09:40:00,43.92,43.92,43.78,43.83,45100.0,23.8352,23.8352,23.7592,23.7863,45100.0
2010-09-23 09:45:00,43.84,43.9,43.79,43.9,33700.0,23.7918,23.8243,23.7646,23.8243,33700.0
2010-09-23 09:50:00,43.9,43.93,43.86,43.9,35600.0,23.8243,23.8406,23.8026,23.8243,35600.0
2010-09-23 09:55:00,43.9,43.96,43.81,43.82,28100.0,23.8243,23.8569,23.7755,23.7809,28100.0
2010-09-23 10:00:00,43.84,43.99,43.84,43.96,34700.0,23.7918,23.8732,23.7918,23.8569,34700.0
2010-09-23 10:05:00,43.98,44.05,43.93,44.04,19100.0,23.8678,23.9057,23.8406,23.9003,19100.0
2010-09-23 10:10:00,44.06,44.09,44.0,44.02,46900.0,23.9112,23.9274,23.8786,23.8895,46900.0
2010-09-23 10:15:00,44.03,44.03,43.98,44.0,11500.0,23.8949,23.8949,23.8678,23.8786,11500.0
2010-09-23 10:20:00,43.98,44.09,43.98,44.03,9800.0,23.8678,23.9274,23.8678,23.8949,9800.0
2010-09-23 10:25:00,44.04,44.21,44.04,44.21,39900.0,23.9003,23.9926,23.9003,23.9926,39900.0
2010-09-23 10:30:00,44.21,44.25,44.2,44.22,30000.0,23.9926,24.0143,23.9871,23.998,30000.0
2010-09-23 10:35:00,44.22,44.23,44.16,44.17,19700.0,23.998,24.0034,23.9654,23.9709,19700.0
2010-09-23 10:40:00,44.17,44.19,44.09,44.09,50800.0,23.9709,23.9817,23.9274,23.9274,50800.0
2010-09-23 10:45:00,44.1,44.11,44.03,44.03,82500.0,23.9329,23.9383,23.8949,23.8949,82500.0
2010-09-23 10:50:00,44.03,44.05,43.98,43.99,21400.0,23.8949,23.9057,23.8678,23.8732,21400.0
2010-09-23 10:55:00,43.99,43.99,43.91,43.92,18100.0,23.8732,23.8732,23.8298,23.8352,18100.0
2010-09-23 11:00:00,43.93,43.94,43.89,43.94,13900.0,23.8406,23.846,23.8189,23.846,13900.0
2010-09-23 11:05:00,43.93,43.96,43.92,43.96,8200.0,23.8406,23.8569,23.8352,23.8569,8200.0
2010-09-23 11:10:00,43.95,43.97,43.91,43.97,37100.0,23.8515,23.8623,23.8298,23.8623,37100.0
2010-09-23 11:15:00,43.97,43.97,43.95,43.96,25300.0,23.8623,23.8623,23.8515,23.8569,25300.0
2010-09-23 11:20:00,43.96,43.96,43.93,43.94,15500.0,23.8569,23.8569,23.8406,23.846,15500.0
2010-09-23 11:25:00,43.94,43.94,43.9,43.92,10900.0,23.846,23.846,23.8243,23.8352,10900.0
2010-09-23 11:30:00,43.93,44.01,43.9,43.93,44200.0,23.8406,23.884,23.8243,23.8406,44200.0
2010-09-23 11:35:00,43.94,43.99,43.86,43.94,39700.0,23.846,23.8732,23.8026,23.846,39700.0
2010-09-23 11:40:00,43.95,43.95,43.85,43.88,15200.0,23.8515,23.8515,23.7972,23.8135,15200.0
2010-09-23 11:45:00,43.89,43.89,43.83,43.86,19400.0,23.8189,23.8189,23.7863,23.8026,19400.0
2010-09-23 11:50:00,43.86,43.89,43.84,43.88,8700.0,23.8026,23.8189,23.7918,23.8135,8700.0
2010-09-23 11:55:00,43.88,43.93,43.85,43.87,9000.0,23.8135,23.8406,23.7972,23.8081,9000.0
2010-09-23 12:00:00,43.87,43.88,43.83,43.85,15100.0,23.8081,23.8135,23.7863,23.7972,15100.0
2010-09-23 12:05:00,43.86,43.89,43.84,43.88,9000.0,23.8026,23.8189,23.7918,23.8135,9000.0
2010-09-23 12:10:00,43.9,43.92,43.82,43.82,16400.0,23.8243,23.8352,23.7809,23.7809,16400.0
2010-09-23 12:15:00,43.83,43.83,43.8,43.81,36100.0,23.7863,23.7863,23.7701,23.7755,36100.0
2010-09-23 12:20:00,43.81,43.83,43.8,43.81,36900.0,23.7755,23.7863,23.7701,23.7755,36900.0
2010-09-23 12:25:00,43.81,43.83,43.8,43.8,24500.0,23.7755,23.7863,23.7701,23.7701,24500.0
2010-09-23 12:30:00,43.81,43.81,43.75,43.76,30000.0,23.7755,23.7755,23.7429,23.7484,30000.0
2010-09-23 12:35:00,43.76,43.77,43.7,43.71,33300.0,23.7484,23.7538,23.7158,23.7212,33300.0
2010-09-23 12:40:00,43.72,43.73,43.68,43.7,42000.0,23.7266,23.7321,23.7049,23.7158,42000.0
2010-09-23 12:45:00,43.7,43.71,43.69,43.69,134900.0,23.7158,23.7212,23.7104,23.7104,134900.0
2010-09-23 12:50:00,43.7,43.71,43.68,43.69,26900.0,23.7158,23.7212,23.7049,23.7104,26900.0
2010-09-23 12:55:00,43.69,43.7,43.67,43.68,19200.0,23.7104,23.7158,23.6995,23.7049,19200.0
2010-09-23 13:00:00,43.68,43.69,43.68,43.69,8000.0,23.7049,23.7104,23.7049,23.7104,8000.0
2010-09-23 13:05:00,43.69,43.71,43.68,43.69,8900.0,23.7104,23.7212,23.7049,23.7104,8900.0
2010-09-23 13:10:00,43.69,43.7,43.66,43.67,13500.0,23.7104,23.7158,23.6941,23.6995,13500.0
2010-09-23 13:15:00,43.67,43.67,43.64,43.65,13600.0,23.6995,23.6995,23.6832,23.6887,13600.0
2010-09-23 13:20:00,43.65,43.67,43.65,43.67,17200.0,23.6887,23.6995,23.6887,23.6995,17200.0
2010-09-23 13:25:00,43.68,43.7,43.67,43.69,4200.0,23.7049,23.7158,23.6995,23.7104,4200.0
2010-09-23 13:30:00,43.7,43.71,43.68,43.68,12500.0,23.7158,23.7212,23.7049,23.7049,12500.0
2010-09-23 13:35:00,43.68,43.71,43.68,43.68,14000.0,23.7049,23.7212,23.7049,23.7049,14000.0
2010-09-23 13:40:00,43.69,43.69,43.66,43.68,17600.0,23.7104,23.7104,23.6941,23.7049,17600.0
2010-09-23 13:45:00,43.68,43.72,43.66,43.72,23900.0,23.7049,23.7266,23.6941,23.7266,23900.0
2010-09-23 13:50:00,43.73,43.74,43.69,43.71,23700.0,23.7321,23.7375,23.7104,23.7212,23700.0
2010-09-23 13:55:00,43.7,43.71,43.66,43.69,36400.0,23.7158,23.7212,23.6941,23.7104,36400.0
2010-09-23 14:00:00,43.7,43.73,43.68,43.69,30900.0,23.7158,23.7321,23.7049,23.7104,30900.0
2010-09-23 14:05:00,43.7,43.71,43.68,43.69,15000.0,23.7158,23.7212,23.7049,23.7104,15000.0
2010-09-23 14:10:00,43.68,43.71,43.68,43.7,11800.0,23.7049,23.7212,23.7049,23.7158,11800.0
2010-09-23 14:15:00,43.7,43.7,43.69,43.69,4100.0,23.7158,23.7158,23.7104,23.7104,4100.0
2010-09-23 14:20:00,43.69,43.72,43.68,43.69,25700.0,23.7104,23.7266,23.7049,23.7104,25700.0
2010-09-23 14:25:00,43.69,43.69,43.66,43.67,14800.0,23.7104,23.7104,23.6941,23.6995,14800.0
2010-09-23 14:30:00,43.67,43.67,43.64,43.65,23900.0,23.6995,23.6995,23.6832,23.6887,23900.0
2010-09-23 14:35:00,43.64,43.66,43.62,43.62,13700.0,23.6832,23.6941,23.6724,23.6724,13700.0
2010-09-23 14:40:00,43.63,43.64,43.58,43.63,33200.0,23.6778,23.6832,23.6507,23.6778,33200.0
2010-09-23 14:45:00,43.62,43.65,43.58,43.58,25100.0,23.6724,23.6887,23.6507,23.6507,25100.0
2010-09-23 14:50:00,43.59,43.61,43.53,43.55,36400.0,23.6561,23.667,23.6235,23.6344,36400.0
2010-09-23 14:55:00,43.56,43.57,43.5,43.53,40600.0,23.6398,23.6452,23.6073,23.6235,40600.0
2010-09-23 15:00:00,43.53,43.57,43.5,43.54,351600.0,23.6235,23.6452,23.6073,23.629,351600.0
2010-09-23 15:05:00,43.54,43.54,43.44,43.47,33600.0,23.629,23.629,23.5747,23.591,33600.0
2010-09-23 15:10:00,43.46,43.5,43.46,43.49,27300.0,23.5855,23.6073,23.5855,23.6018,27300.0
2010-09-23 15:15:00,43.49,43.5,43.44,43.5,29000.0,23.6018,23.6073,23.5747,23.6073,29000.0
2010-09-23 15:20:00,43.5,43.55,43.45,43.53,66800.0,23.6073,23.6344,23.5801,23.6235,66800.0
2010-09-23 15:25:00,43.53,43.54,43.44,43.45,47800.0,23.6235,23.629,23.5747,23.5801,47800.0
2010-09-23 15:30:00,43.46,43.5,43.45,43.46,45400.0,23.5855,23.6073,23.5801,23.5855,45400.0
2010-09-23 15:35:00,43.47,43.51,43.44,43.47,37600.0,23.591,23.6127,23.5747,23.591,37600.0
2010-09-23 15:40:00,43.46,43.47,43.36,43.41,69300.0,23.5855,23.591,23.5313,23.5584,69300.0
2010-09-23 15:45:00,43.41,43.46,43.37,43.38,60700.0,23.5584,23.5855,23.5367,23.5421,60700.0
2010-09-23 15:50:00,43.39,43.44,43.38,43.38,67000.0,23.5476,23.5747,23.5421,23.5421,67000.0
2010-09-23 15:55:00,43.39,43.46,43.38,43.45,131300.0,23.5476,23.5855,23.5421,23.5801,131300.0
2010-09-24 09:30:00,43.76,43.9,43.76,43.85,30800.0,23.7484,23.8243,23.7484,23.7972,30800.0
2010-09-24 09:35:00,43.82,43.88,43.77,43.8,54700.0,23.7809,23.8135,23.7538,23.7701,54700.0
2010-09-24 09:40:00,43.8,43.82,43.73,43.79,59600.0,23.7701,23.7809,23.7321,23.7646,59600.0
2010-09-24 09:45:00,43.79,43.85,43.76,43.79,44000.0,23.7646,23.7972,23.7484,23.7646,44000.0
2010-09-24 09:50:00,43.79,43.81,43.76,43.79,18300.0,23.7646,23.7755,23.7484,23.7646,18300.0
2010-09-24 09:55:00,43.79,43.87,43.78,43.79,53900.0,23.7646,23.8081,23.7592,23.7646,53900.0
2010-09-24 10:00:00,43.8,43.88,43.74,43.88,74700.0,23.7701,23.8135,23.7375,23.8135,74700.0
2010-09-24 10:05:00,43.88,43.94,43.87,43.92,64600.0,23.8135,23.846,23.8081,23.8352,64600.0
2010-09-24 10:10:00,43.93,43.96,43.88,43.88,30600.0,23.8406,23.8569,23.8135,23.8135,30600.0
2010-09-24 10:15:00,43.88,43.9,43.83,43.87,49500.0,23.8135,23.8243,23.7863,23.8081,49500.0
2010-09-24 10:20:00,43.87,43.96,43.87,43.95,39400.0,23.8081,23.8569,23.8081,23.8515,39400.0
2010-09-24 10:25:00,43.95,44.0,43.89,43.89,79100.0,23.8515,23.8786,23.8189,23.8189,79100.0
2010-09-24 10:30:00,43.9,43.91,43.86,43.86,31600.0,23.8243,23.8298,23.8026,23.8026,31600.0
2010-09-24 10:35:00,43.86,43.92,43.86,43.92,25900.0,23.8026,23.8352,23.8026,23.8352,25900.0
2010-09-24 10:40:00,43.92,43.98,43.91,43.93,40600.0,23.8352,23.8678,23.8298,23.8406,40600.0
2010-09-24 10:45:00,43.93,43.95,43.9,43.92,21300.0,23.8406,23.8515,23.8243,23.8352,21300.0
2010-09-24 10:50:00,43.92,43.94,43.79,43.79,37500.0,23.8352,23.846,23.7646,23.7646,37500.0
2010-09-24 10:55:00,43.79,43.84,43.76,43.83,43700.0,23.7646,23.7918,23.7484,23.7863,43700.0
2010-09-24 11:00:00,43.83,43.85,43.79,43.84,23500.0,23.7863,23.7972,23.7646,23.7918,23500.0
2010-09-24 11:05:00,43.84,43.88,43.83,43.83,31500.0,23.7918,23.8135,23.7863,23.7863,31500.0
2010-09-24 11:10:00,43.84,43.91,43.84,43.9,37900.0,23.7918,23.8298,23.7918,23.8243,37900.0
2010-09-24 11:15:00,43.91,43.95,43.88,43.95,19600.0,23.8298,23.8515,23.8135,23.8515,19600.0
2010-09-24 11:20:00,43.95,43.95,43.92,43.94,22000.0,23.8515,23.8515,23.8352,23.846,22000.0
2010-09-24 11:25:00,43.94,44.0,43.94,44.0,33900.0,23.846,23.8786,23.846,23.8786,33900.0
2010-09-24 11:30:00,44.0,44.01,43.99,44.01,18700.0,23.8786,23.884,23.8732,23.884,18700.0
2010-09-24 11:35:00,44.0,44.04,43.99,44.04,22500.0,23.8786,23.9003,23.8732,23.9003,22500.0
2010-09-24 11:40:00,44.02,44.03,43.98,44.0,20700.0,23.8895,23.8949,23.8678,23.8786,20700.0
2010-09-24 11:45:00,44.0,44.05,43.99,44.05,15300.0,23.8786,23.9057,23.8732,23.9057,15300.0
2010-09-24 11:50:00,44.05,44.08,44.01,44.08,27500.0,23.9057,23.922,23.884,23.922,27500.0
2010-09-24 11:55:00,44.08,44.08,44.0,44.0,36800.0,23.922,23.922,23.8786,23.8786,36800.0
2010-09-24 12:00:00,44.0,44.01,43.97,44.01,31900.0,23.8786,23.884,23.8623,23.884,31900.0
2010-09-24 12:05:00,44.01,44.06,44.01,44.05,16200.0,23.884,23.9112,23.884,23.9057,16200.0
2010-09-24 12:10:00,44.04,44.06,44.04,44.06,13200.0,23.9003,23.9112,23.9003,23.9112,13200.0
2010-09-24 12:15:00,44.05,44.11,44.04,44.11,25900.0,23.9057,23.9383,23.9003,23.9383,25900.0
2010-09-24 12:20:00,44.1,44.1,44.05,44.06,11700.0,23.9329,23.9329,23.9057,23.9112,11700.0
2010-09-24 12:25:00,44.06,44.09,44.05,44.08,12100.0,23.9112,23.9274,23.9057,23.922,12100.0
2010-09-24 12:30:00,44.09,44.13,44.08,44.08,15600.0,23.9274,23.9492,23.922,23.922,15600.0
2010-09-24 12:35:00,44.08,44.11,44.07,44.08,11300.0,23.922,23.9383,23.9166,23.922,11300.0
2010-09-24 12:40:00,44.08,44.11,44.07,44.1,19700.0,23.922,23.9383,23.9166,23.9329,19700.0
2010-09-24 12:45:00,44.1,44.13,44.07,44.09,14300.0,23.9329,23.9492,23.9166,23.9274,14300.0
2010-09-24 12:50:00,44.09,44.11,44.08,44.1,13100.0,23.9274,23.9383,23.922,23.9329,13100.0
2010-09-24 12:55:00,44.11,44.12,44.06,44.09,8200.0,23.9383,23.9437,23.9112,23.9274,8200.0
2010-09-24 13:00:00,44.08,44.12,44.07,44.12,14100.0,23.922,23.9437,23.9166,23.9437,14100.0
2010-09-24 13:05:00,44.12,44.12,44.09,44.1,7200.0,23.9437,23.9437,23.9274,23.9329,7200.0
2010-09-24 13:10:00,44.1,44.12,44.09,44.1,15600.0,23.9329,23.9437,23.9274,23.9329,15600.0
2010-09-24 13:15:00,44.11,44.12,44.1,44.11,10000.0,23.9383,23.9437,23.9329,23.9383,10000.0
2010-09-24 13:20:00,44.1,44.11,44.09,44.1,8200.0,23.9329,23.9383,23.9274,23.9329,8200.0
2010-09-24 13:25:00,44.1,44.13,44.09,44.13,15800.0,23.9329,23.9492,23.9274,23.9492,15800.0
2010-09-24 13:30:00,44.12,44.16,44.1,44.15,24100.0,23.9437,23.9654,23.9329,23.96,24100.0
2010-09-24 13:35:00,44.15,44.18,44.14,44.16,13100.0,23.96,23.9763,23.9546,23.9654,13100.0
2010-09-24 13:40:00,44.15,44.19,44.14,44.15,21200.0,23.96,23.9817,23.9546,23.96,21200.0
2010-09-24 13:45:00,44.13,44.14,44.12,44.13,12400.0,23.9492,23.9546,23.9437,23.9492,12400.0
2010-09-24 13:50:00,44.13,44.13,44.11,44.12,6100.0,23.9492,23.9492,23.9383,23.9437,6100.0
2010-09-24 13:55:00,44.13,44.16,44.11,44.11,11700.0,23.9492,23.9654,23.9383,23.9383,11700.0
2010-09-24 14:00:00,44.11,44.13,44.09,44.09,14300.0,23.9383,23.9492,23.9274,23.9274,14300.0
2010-09-24 14:05:00,44.09,44.12,44.09,44.09,16200.0,23.9274,23.9437,23.9274,23.9274,16200.0
2010-09-24 14:10:00,44.09,44.13,44.08,44.1,30400.0,23.9274,23.9492,23.922,23.9329,30400.0
2010-09-24 14:15:00,44.1,44.1,44.06,44.06,14100.0,23.9329,23.9329,23.9112,23.9112,14100.0
2010-09-24 14:20:00,44.05,44.07,44.03,44.04,12300.0,23.9057,23.9166,23.8949,23.9003,12300.0
2010-09-24 14:25:00,44.04,44.09,44.03,44.07,25000.0,23.9003,23.9274,23.8949,23.9166,25000.0
2010-09-24 14:30:00,44.07,44.11,44.06,44.09,21100.0,23.9166,23.9383,23.9112,23.9274,21100.0
2010-09-24 14:35:00,44.1,44.15,44.09,44.14,29100.0,23.9329,23.96,23.9274,23.9546,29100.0
2010-09-24 14:40:00,44.13,44.15,44.12,44.14,16400.0,23.9492,23.96,23.9437,23.9546,16400.0
2010-09-24 14:45:00,44.13,44.15,44.13,44.14,16500.0,23.9492,23.96,23.9492,23.9546,16500.0
2010-09-24 14:50:00,44.13,44.14,44.11,44.13,22700.0,23.9492,23.9546,23.9383,23.9492,22700.0
2010-09-24 14:55:00,44.13,44.16,44.13,44.15,27100.0,23.9492,23.9654,23.9492,23.96,27100.0
2010-09-24 15:00:00,44.15,44.16,44.1,44.14,28600.0,23.96,23.9654,23.9329,23.9546,28600.0
2010-09-24 15:05:00,44.13,44.15,44.12,44.14,22800.0,23.9492,23.96,23.9437,23.9546,22800.0
2010-09-24 15:10:00,44.14,44.17,44.14,44.14,28800.0,23.9546,23.9709,23.9546,23.9546,28800.0
2010-09-24 15:15:00,44.13,44.14,44.11,44.12,20400.0,23.9492,23.9546,23.9383,23.9437,20400.0
2010-09-24 15:20:00,44.12,44.13,44.1,44.12,12300.0,23.9437,23.9492,23.9329,23.9437,12300.0
2010-09-24 15:25:00,44.11,44.12,44.09,44.11,37500.0,23.9383,23.9437,23.9274,23.9383,37500.0
2010-09-24 15:30:00,44.1,44.12,44.09,44.12,47500.0,23.9329,23.9437,23.9274,23.9437,47500.0
2010-09-24 15:35:00,44.12,44.19,44.11,44.17,74200.0,23.9437,23.9817,23.9383,23.9709,74200.0
2010-09-24 15:40:00,44.16,44.17,44.13,44.15,31500.0,23.9654,23.9709,23.9492,23.96,31500.0
2010-09-24 15:45:00,44.15,44.22,44.14,44.14,103500.0,23.96,23.998,23.9546,23.9546,103500.0
2010-09-24 15:50:00,44.14,44.19,44.14,44.18,47200.0,23.9546,23.9817,23.9546,23.9763,47200.0
2010-09-24 15:55:00,44.18,44.21,44.16,44.2,90400.0,23.9763,23.9926,23.9654,23.9871,90400.0
2010-09-27 09:30:00,44.16,44.29,44.13,44.29,32800.0,23.9654,24.036,23.9492,24.036,32800.0
2010-09-27 09:35:00,44.29,44.35,44.27,44.33,36500.0,24.036,24.0685,24.0251,24.0577,36500.0
2010-09-27 09:40:00,44.33,44.33,44.26,44.27,65200.0,24.0577,24.0577,24.0197,24.0251,65200.0
2010-09-27 09:45:00,44.25,44.26,44.16,44.21,43400.0,24.0143,24.0197,23.9654,23.9926,43400.0
2010-09-27 09:50:00,44.21,44.28,44.21,44.28,38300.0,23.9926,24.0306,23.9926,24.0306,38300.0
2010-09-27 09:55:00,44.27,44.28,44.14,44.14,29800.0,24.0251,24.0306,23.9546,23.9546,29800.0
2010-09-27 10:00:00,44.14,44.18,44.1,44.17,40300.0,23.9546,23.9763,23.9329,23.9709,40300.0
2010-09-27 10:05:00,44.17,44.28,44.17,44.28,30100.0,23.9709,24.0306,23.9709,24.0306,30100.0
2010-09-27 10:10:00,44.29,44.31,44.26,44.26,28000.0,24.036,24.0468,24.0197,24.0197,28000.0
2010-09-27 10:15:00,44.24,44.28,44.22,44.24,14500.0,24.0089,24.0306,23.998,24.0089,14500.0
2010-09-27 10:20:00,44.24,44.29,44.23,44.27,9500.0,24.0089,24.036,24.0034,24.0251,9500.0
2010-09-27 10:25:00,44.27,44.37,44.27,44.37,32800.0,24.0251,24.0794,24.0251,24.0794,32800.0
2010-09-27 10:30:00,44.36,44.37,44.29,44.31,37800.0,24.074,24.0794,24.036,24.0468,37800.0
2010-09-27 10:35:00,44.31,44.32,44.28,44.31,25300.0,24.0468,24.0523,24.0306,24.0468,25300.0
2010-09-27 10:40:00,44.31,44.31,44.24,44.24,98900.0,24.0468,24.0468,24.0089,24.0089,98900.0
2010-09-27 10:45:00,44.25,44.28,44.24,44.27,13700.0,24.0143,24.0306,24.0089,24.0251,13700.0
2010-09-27 10:50:00,44.27,44.28,44.23,44.26,17200.0,24.0251,24.0306,24.0034,24.0197,17200.0
2010-09-27 10:55:00,44.26,44.3,44.26,44.28,5800.0,24.0197,24.0414,24.0197,24.0306,5800.0
2010-09-27 11:00:00,44.28,44.3,44.25,44.25,17800.0,24.0306,24.0414,24.0143,24.0143,17800.0
2010-09-27 11:05:00,44.25,44.25,44.2,44.2,8500.0,24.0143,24.0143,23.9871,23.9871,8500.0
2010-09-27 11:10:00,44.2,44.25,44.19,44.22,19200.0,23.9871,24.0143,23.9817,23.998,19200.0
2010-09-27 11:15:00,44.22,44.22,44.19,44.19,24300.0,23.998,23.998,23.9817,23.9817,24300.0
2010-09-27 11:20:00,44.21,44.23,44.19,44.22,13000.0,23.9926,24.0034,23.9817,23.998,13000.0
2010-09-27 11:25:00,44.22,44.25,44.22,44.25,16500.0,23.998,24.0143,23.998,24.0143,16500.0
2010-09-27 11:30:00,44.25,44.26,44.22,44.24,20300.0,24.0143,24.0197,23.998,24.0089,20300.0
2010-09-27 11:35:00,44.25,44.25,44.19,44.19,28200.0,24.0143,24.0143,23.9817,23.9817,28200.0
2010-09-27 11:40:00,44.19,44.25,44.19,44.22,28900.0,23.9817,24.0143,23.9817,23.998,28900.0
2010-09-27 11:45:00,44.23,44.26,44.19,44.23,120400.0,24.0034,24.0197,23.9817,24.0034,120400.0
2010-09-27 11:50:00,44.23,44.24,44.21,44.21,50500.0,24.0034,24.0089,23.9926,23.9926,50500.0
2010-09-27 11:55:00,44.21,44.27,44.21,44.25,17200.0,23.9926,24.0251,23.9926,24.0143,17200.0
2010-09-27 12:00:00,44.24,44.28,44.24,44.28,21300.0,24.0089,24.0306,24.0089,24.0306,21300.0
2010-09-27 12:05:00,44.27,44.29,44.26,44.28,9500.0,24.0251,24.036,24.0197,24.0306,9500.0
2010-09-27 12:10:00,44.27,44.28,44.26,44.28,16500.0,24.0251,24.0306,24.0197,24.0306,16500.0
2010-09-27 12:15:00,44.27,44.3,44.26,44.3,7400.0,24.0251,24.0414,24.0197,24.0414,7400.0
2010-09-27 12:20:00,44.29,44.29,44.26,44.27,12600.0,24.036,24.036,24.0197,24.0251,12600.0
2010-09-27 12:25:00,44.27,44.33,44.27,44.33,11300.0,24.0251,24.0577,24.0251,24.0577,11300.0
2010-09-27 12:30:00,44.32,44.33,44.3,44.33,53300.0,24.0523,24.0577,24.0414,24.0577,53300.0
2010-09-27 12:35:00,44.32,44.33,44.31,44.33,15400.0,24.0523,24.0577,24.0468,24.0577,15400.0
2010-09-27 12:40:00,44.32,44.33,44.29,44.31,14300.0,24.0523,24.0577,24.036,24.0468,14300.0
2010-09-27 12:45:00,44.3,44.32,44.27,44.32,14600.0,24.0414,24.0523,24.0251,24.0523,14600.0
2010-09-27 12:50:00,44.31,44.31,44.29,44.29,3700.0,24.0468,24.0468,24.036,24.036,3700.0
2010-09-27 12:55:00,44.29,44.3,44.2,44.26,43900.0,24.036,24.0414,23.9871,24.0197,43900.0
2010-09-27 13:00:00,44.26,44.3,44.18,44.29,35200.0,24.0197,24.0414,23.9763,24.036,35200.0
2010-09-27 13:05:00,44.29,44.33,44.27,44.3,40700.0,24.036,24.0577,24.0251,24.0414,40700.0
2010-09-27 13:10:00,44.3,44.32,44.28,44.3,15900.0,24.0414,24.0523,24.0306,24.0414,15900.0
2010-09-27 13:15:00,44.3,44.32,44.29,44.32,10300.0,24.0414,24.0523,24.036,24.0523,10300.0
2010-09-27 13:20:00,44.31,44.31,44.26,44.29,37500.0,24.0468,24.0468,24.0197,24.036,37500.0
2010-09-27 13:25:00,44.3,44.33,44.26,44.33,127000.0,24.0414,24.0577,24.0197,24.0577,127000.0
2010-09-27 13:30:00,44.32,44.32,44.3,44.32,32400.0,24.0523,24.0523,24.0414,24.0523,32400.0
2010-09-27 13:35:00,44.32,44.33,44.29,44.3,9300.0,24.0523,24.0577,24.036,24.0414,9300.0
2010-09-27 13:40:00,44.3,44.32,44.28,44.3,21700.0,24.0414,24.0523,24.0306,24.0414,21700.0
2010-09-27 13:45:00,44.3,44.32,44.29,44.29,32700.0,24.0414,24.0523,24.036,24.036,32700.0
2010-09-27 13:50:00,44.3,44.33,44.29,44.32,5500.0,24.0414,24.0577,24.036,24.0523,5500.0
2010-09-27 13:55:00,44.32,44.35,44.32,44.35,18500.0,24.0523,24.0685,24.0523,24.0685,18500.0
2010-09-27 14:00:00,44.34,44.36,44.33,44.35,7600.0,24.0631,24.074,24.0577,24.0685,7600.0
2010-09-27 14:05:00,44.35,44.36,44.32,44.32,5200.0,24.0685,24.074,24.0523,24.0523,5200.0
2010-09-27 14:10:00,44.32,44.34,44.32,44.33,5500.0,24.0523,24.0631,24.0523,24.0577,5500.0
2010-09-27 14:15:00,44.33,44.35,44.31,44.33,8100.0,24.0577,24.0685,24.0468,24.0577,8100.0
2010-09-27 14:20:00,44.34,44.36,44.33,44.33,4900.0,24.0631,24.074,24.0577,24.0577,4900.0
2010-09-27 14:25:00,44.34,44.35,44.32,44.33,7700.0,24.0631,24.0685,24.0523,24.0577,7700.0
2010-09-27 14:30:00,44.34,44.36,44.33,44.33,18100.0,24.0631,24.074,24.0577,24.0577,18100.0
2010-09-27 14:35:00,44.34,44.36,44.33,44.36,8200.0,24.0631,24.074,24.0577,24.074,8200.0
2010-09-27 14:40:00,44.36,44.36,44.33,44.36,42500.0,24.074,24.074,24.0577,24.074,42500.0
2010-09-27 14:45:00,44.36,44.36,44.33,44.34,10000.0,24.074,24.074,24.0577,24.0631,10000.0
2010-09-27 14:50:00,44.34,44.4,44.34,44.39,33200.0,24.0631,24.0957,24.0631,24.0903,33200.0
2010-09-27 14:55:00,44.4,44.41,44.37,44.39,24400.0,24.0957,24.1011,24.0794,24.0903,24400.0
2010-09-27 15:00:00,44.39,44.4,44.37,44.37,31900.0,24.0903,24.0957,24.0794,24.0794,31900.0
2010-09-27 15:05:00,44.37,44.44,44.37,44.4,43300.0,24.0794,24.1174,24.0794,24.0957,43300.0
2010-09-27 15:10:00,44.4,44.43,44.39,44.4,123600.0,24.0957,24.112,24.0903,24.0957,123600.0
2010-09-27 15:15:00,44.4,44.43,44.37,44.41,68800.0,24.0957,24.112,24.0794,24.1011,68800.0
2010-09-27 15:20:00,44.41,44.45,44.39,44.39,49700.0,24.1011,24.1228,24.0903,24.0903,49700.0
2010-09-27 15:25:00,44.4,44.4,44.37,44.38,20600.0,24.0957,24.0957,24.0794,24.0848,20600.0
2010-09-27 15:30:00,44.39,44.4,44.37,44.39,38100.0,24.0903,24.0957,24.0794,24.0903,38100.0
2010-09-27 15:35:00,44.39,44.39,44.33,44.33,39500.0,24.0903,24.0903,24.0577,24.0577,39500.0
2010-09-27 15:40:00,44.34,44.36,44.31,44.35,77700.0,24.0631,24.074,24.0468,24.0685,77700.0
2010-09-27 15:45:00,44.35,44.35,44.31,44.35,86300.0,24.0685,24.0685,24.0468,24.0685,86300.0
2010-09-27 15:50:00,44.34,44.34,44.27,44.27,64400.0,24.0631,24.0631,24.0251,24.0251,64400.0
2010-09-27 15:55:00,44.27,44.31,44.23,44.28,168600.0,24.0251,24.0468,24.0034,24.0306,168600.0
2010-09-28 09:30:00,44.42,44.42,44.06,44.09,28800.0,24.1065,24.1065,23.9112,23.9274,28800.0
2010-09-28 09:35:00,44.09,44.28,44.07,44.2,55900.0,23.9274,24.0306,23.9166,23.9871,55900.0
2010-09-28 09:40:00,44.15,44.23,44.13,44.17,27900.0,23.96,24.0034,23.9492,23.9709,27900.0
2010-09-28 09:45:00,44.16,44.2,44.12,44.12,53800.0,23.9654,23.9871,23.9437,23.9437,53800.0
2010-09-28 09:50:00,44.12,44.14,44.08,44.08,17600.0,23.9437,23.9546,23.922,23.922,17600.0
2010-09-28 09:55:00,44.06,44.13,44.05,44.08,15300.0,23.9112,23.9492,23.9057,23.922,15300.0
2010-09-28 10:00:00,44.07,44.08,43.9,43.91,52700.0,23.9166,23.922,23.8243,23.8298,52700.0
2010-09-28 10:05:00,43.92,44.1,43.9,44.1,24600.0,23.8352,23.9329,23.8243,23.9329,24600.0
2010-09-28 10:10:00,44.09,44.15,44.05,44.13,17600.0,23.9274,23.96,23.9057,23.9492,17600.0
2010-09-28 10:15:00,44.14,44.14,44.07,44.11,14600.0,23.9546,23.9546,23.9166,23.9383,14600.0
2010-09-28 10:20:00,44.11,44.16,44.07,44.16,11700.0,23.9383,23.9654,23.9166,23.9654,11700.0
2010-09-28 10:25:00,44.16,44.24,44.16,44.23,25000.0,23.9654,24.0089,23.9654,24.0034,25000.0
2010-09-28 10:30:00,44.24,44.25,44.16,44.21,26600.0,24.0089,24.0143,23.9654,23.9926,26600.0
2010-09-28 10:35:00,44.21,44.21,44.16,44.21,15500.0,23.9926,23.9926,23.9654,23.9926,15500.0
2010-09-28 10:40:00,44.21,44.29,44.19,44.26,14000.0,23.9926,24.036,23.9817,24.0197,14000.0
2010-09-28 10:45:00,44.27,44.29,44.21,44.22,17900.0,24.0251,24.036,23.9926,23.998,17900.0
2010-09-28 10:50:00,44.22,44.27,44.2,44.2,14500.0,23.998,24.0251,23.9871,23.9871,14500.0
2010-09-28 10:55:00,44.2,44.22,44.18,44.19,32000.0,23.9871,23.998,23.9763,23.9817,32000.0
2010-09-28 11:00:00,44.19,44.22,44.19,44.2,30700.0,23.9817,23.998,23.9817,23.9871,30700.0
2010-09-28 11:05:00,44.2,44.22,44.18,44.19,16300.0,23.9871,23.998,23.9763,23.9817,16300.0
2010-09-28 11:10:00,44.19,44.29,44.19,44.25,42600.0,23.9817,24.036,23.9817,24.0143,42600.0
2010-09-28 11:15:00,44.25,44.29,44.25,44.26,13700.0,24.0143,24.036,24.0143,24.0197,13700.0
2010-09-28 11:20:00,44.27,44.3,44.26,44.28,12100.0,24.0251,24.0414,24.0197,24.0306,12100.0
2010-09-28 11:25:00,44.28,44.36,44.25,44.33,28800.0,24.0306,24.074,24.0143,24.0577,28800.0
2010-09-28 11:30:00,44.34,44.4,44.33,44.4,26600.0,24.0631,24.0957,24.0577,24.0957,26600.0
2010-09-28 11:35:00,44.39,44.46,44.39,44.45,34100.0,24.0903,24.1282,24.0903,24.1228,34100.0
2010-09-28 11:40:00,44.45,44.49,44.44,44.44,24400.0,24.1228,24.1445,24.1174,24.1174,24400.0
2010-09-28 11:45:00,44.44,44.49,44.44,44.49,12900.0,24.1174,24.1445,24.1174,24.1445,12900.0
2010-09-28 11:50:00,44.49,44.49,44.43,44.44,27700.0,24.1445,24.1445,24.112,24.1174,27700.0
2010-09-28 11:55:00,44.46,44.48,44.45,44.47,18100.0,24.1282,24.1391,24.1228,24.1337,18100.0
2010-09-28 12:00:00,44.47,44.48,44.46,44.47,14200.0,24.1337,24.1391,24.1282,24.1337,14200.0
2010-09-28 12:05:00,44.47,44.5,44.46,44.5,13900.0,24.1337,24.15,24.1282,24.15,13900.0
2010-09-28 12:10:00,44.5,44.5,44.48,44.49,15400.0,24.15,24.15,24.1391,24.1445,15400.0
2010-09-28 12:15:00,44.48,44.53,44.48,44.51,19500.0,24.1391,24.1662,24.1391,24.1554,19500.0
2010-09-28 12:20:00,44.52,44.55,44.51,44.53,12900.0,24.1608,24.1771,24.1554,24.1662,12900.0
2010-09-28 12:25:00,44.54,44.56,44.44,44.44,36500.0,24.1717,24.1825,24.1174,24.1174,36500.0
2010-09-28 12:30:00,44.45,44.48,44.42,44.45,32400.0,24.1228,24.1391,24.1065,24.1228,32400.0
2010-09-28 12:35:00,44.45,44.47,44.41,44.41,12500.0,24.1228,24.1337,24.1011,24.1011,12500.0
2010-09-28 12:40:00,44.42,44.42,44.41,44.41,2200.0,24.1065,24.1065,24.1011,24.1011,2200.0
2010-09-28 12:45:00,44.42,44.43,44.4,44.4,10600.0,24.1065,24.112,24.0957,24.0957,10600.0
2010-09-28 12:50:00,44.4,44.41,44.39,44.39,6400.0,24.0957,24.1011,24.0903,24.0903,6400.0
2010-09-28 12:55:00,44.39,44.4,44.38,44.4,107300.0,24.0903,24.0957,24.0848,24.0957,107300.0
2010-09-28 13:00:00,44.4,44.4,44.33,44.33,13500.0,24.0957,24.0957,24.0577,24.0577,13500.0
2010-09-28 13:05:00,44.32,44.32,44.24,44.27,35600.0,24.0523,24.0523,24.0089,24.0251,35600.0
2010-09-28 13:10:00,44.27,44.28,44.24,44.25,9900.0,24.0251,24.0306,24.0089,24.0143,9900.0
2010-09-28 13:15:00,44.24,44.26,44.24,44.25,6000.0,24.0089,24.0197,24.0089,24.0143,6000.0
2010-09-28 13:20:00,44.25,44.27,44.24,44.27,4700.0,24.0143,24.0251,24.0089,24.0251,4700.0
2010-09-28 13:25:00,44.27,44.29,44.24,44.26,9400.0,24.0251,24.036,24.0089,24.0197,9400.0
2010-09-28 13:30:00,44.27,44.32,44.27,44.32,12300.0,24.0251,24.0523,24.0251,24.0523,12300.0
2010-09-28 13:35:00,44.32,44.36,44.32,44.34,9100.0,24.0523,24.074,24.0523,24.0631,9100.0
2010-09-28 13:40:00,44.34,44.36,44.33,44.34,9000.0,24.0631,24.074,24.0577,24.0631,9000.0
2010-09-28 13:45:00,44.34,44.35,44.32,44.35,8300.0,24.0631,24.0685,24.0523,24.0685,8300.0
2010-09-28 13:50:00,44.35,44.42,44.35,44.38,30500.0,24.0685,24.1065,24.0685,24.0848,30500.0
2010-09-28 13:55:00,44.38,44.41,44.37,44.38,20700.0,24.0848,24.1011,24.0794,24.0848,20700.0
2010-09-28 14:00:00,44.38,44.38,44.32,44.32,16100.0,24.0848,24.0848,24.0523,24.0523,16100.0
2010-09-28 14:05:00,44.32,44.34,44.3,44.31,18000.0,24.0523,24.0631,24.0414,24.0468,18000.0
2010-09-28 14:10:00,44.32,44.33,44.29,44.29,17500.0,24.0523,24.0577,24.036,24.036,17500.0
2010-09-28 14:15:00,44.28,44.33,44.27,44.28,25000.0,24.0306,24.0577,24.0251,24.0306,25000.0
2010-09-28 14:20:00,44.28,44.28,44.26,44.27,18000.0,24.0306,24.0306,24.0197,24.0251,18000.0
2010-09-28 14:25:00,44.27,44.27,44.2,44.2,28400.0,24.0251,24.0251,23.9871,23.9871,28400.0
2010-09-28 14:30:00,44.21,44.22,44.18,44.19,22700.0,23.9926,23.998,23.9763,23.9817,22700.0
2010-09-28 14:35:00,44.19,44.19,44.11,44.14,52900.0,23.9817,23.9817,23.9383,23.9546,52900.0
2010-09-28 14:40:00,44.14,44.15,44.09,44.12,30800.0,23.9546,23.96,23.9274,23.9437,30800.0
2010-09-28 14:45:00,44.11,44.11,44.07,44.08,32900.0,23.9383,23.9383,23.9166,23.922,32900.0
2010-09-28 14:50:00,44.08,44.08,44.04,44.04,20500.0,23.922,23.922,23.9003,23.9003,20500.0
2010-09-28 14:55:00,44.05,44.06,44.02,44.04,35000.0,23.9057,23.9112,23.8895,23.9003,35000.0
2010-09-28 15:00:00,44.05,44.06,44.03,44.06,32600.0,23.9057,23.9112,23.8949,23.9112,32600.0
2010-09-28 15:05:00,44.06,44.1,44.05,44.1,30300.0,23.9112,23.9329,23.9057,23.9329,30300.0
2010-09-28 15:10:00,44.1,44.16,44.1,44.15,30900.0,23.9329,23.9654,23.9329,23.96,30900.0
2010-09-28 15:15:00,44.16,44.17,44.13,44.15,38000.0,23.9654,23.9709,23.9492,23.96,38000.0
2010-09-28 15:20:00,44.15,44.15,44.12,44.12,35900.0,23.96,23.96,23.9437,23.9437,35900.0
2010-09-28 15:25:00,44.13,44.14,44.11,44.12,23200.0,23.9492,23.9546,23.9383,23.9437,23200.0
2010-09-28 15:30:00,44.13,44.18,44.12,44.15,148400.0,23.9492,23.9763,23.9437,23.96,148400.0
2010-09-28 15:35:00,44.15,44.16,44.1,44.14,138200.0,23.96,23.9654,23.9329,23.9546,138200.0
2010-09-28 15:40:00,44.14,44.16,44.08,44.09,139600.0,23.9546,23.9654,23.922,23.9274,139600.0
2010-09-28 15:45:00,44.09,44.21,44.09,44.21,78600.0,23.9274,23.9926,23.9274,23.9926,78600.0
2010-09-28 15:50:00,44.21,44.28,44.2,44.27,80500.0,23.9926,24.0306,23.9871,24.0251,80500.0
2010-09-28 15:55:00,44.27,44.29,44.17,44.17,134900.0,24.0251,24.036,23.9709,23.9709,134900.0
2010-09-29 09:30:00,43.93,44.08,43.88,43.92,47200.0,23.8406,23.922,23.8135,23.8352,47200.0
2010-09-29 09:35:00,43.92,43.96,43.78,43.8,53500.0,23.8352,23.8569,23.7592,23.7701,53500.0
2010-09-29 09:40:00,43.79,43.83,43.76,43.78,57000.0,23.7646,23.7863,23.7484,23.7592,57000.0
2010-09-29 09:45:00,43.78,43.84,43.77,43.84,58800.0,23.7592,23.7918,23.7538,23.7918,58800.0
2010-09-29 09:50:00,43.85,43.88,43.79,43.79,28100.0,23.7972,23.8135,23.7646,23.7646,28100.0
2010-09-29 09:55:00,43.79,43.82,43.75,43.8,58600.0,23.7646,23.7809,23.7429,23.7701,58600.0
2010-09-29 10:00:00,43.81,43.87,43.79,43.87,20500.0,23.7755,23.8081,23.7646,23.8081,20500.0
2010-09-29 10:05:00,43.87,43.94,43.87,43.91,42600.0,23.8081,23.846,23.8081,23.8298,42600.0
2010-09-29 10:10:00,43.9,43.9,43.79,43.81,33400.0,23.8243,23.8243,23.7646,23.7755,33400.0
2010-09-29 10:15:00,43.81,43.81,43.66,43.71,45300.0,23.7755,23.7755,23.6941,23.7212,45300.0
2010-09-29 10:20:00,43.7,43.73,43.65,43.69,35000.0,23.7158,23.7321,23.6887,23.7104,35000.0
2010-09-29 10:25:00,43.69,43.69,43.63,43.64,21300.0,23.7104,23.7104,23.6778,23.6832,21300.0
2010-09-29 10:30:00,43.65,43.76,43.62,43.75,35800.0,23.6887,23.7484,23.6724,23.7429,35800.0
2010-09-29 10:35:00,43.75,43.75,43.68,43.72,19800.0,23.7429,23.7429,23.7049,23.7266,19800.0
2010-09-29 10:40:00,43.71,43.76,43.67,43.67,22700.0,23.7212,23.7484,23.6995,23.6995,22700.0
2010-09-29 10:45:00,43.68,43.79,43.67,43.78,18900.0,23.7049,23.7646,23.6995,23.7592,18900.0
2010-09-29 10:50:00,43.77,43.78,43.75,43.78,9000.0,23.7538,23.7592,23.7429,23.7592,9000.0
2010-09-29 10:55:00,43.78,43.79,43.71,43.77,30200.0,23.7592,23.7646,23.7212,23.7538,30200.0
2010-09-29 11:00:00,43.76,43.84,43.75,43.81,44100.0,23.7484,23.7918,23.7429,23.7755,44100.0
2010-09-29 11:05:00,43.81,43.84,43.74,43.74,40300.0,23.7755,23.7918,23.7375,23.7375,40300.0
2010-09-29 11:10:00,43.74,43.77,43.72,43.75,16300.0,23.7375,23.7538,23.7266,23.7429,16300.0
2010-09-29 11:15:00,43.76,43.78,43.73,43.76,11100.0,23.7484,23.7592,23.7321,23.7484,11100.0
2010-09-29 11:20:00,43.76,43.81,43.76,43.8,18400.0,23.7484,23.7755,23.7484,23.7701,18400.0
2010-09-29 11:25:00,43.8,43.81,43.77,43.77,21800.0,23.7701,23.7755,23.7538,23.7538,21800.0
2010-09-29 11:30:00,43.78,43.79,43.73,43.74,30100.0,23.7592,23.7646,23.7321,23.7375,30100.0
2010-09-29 11:35:00,43.74,43.84,43.74,43.84,21400.0,23.7375,23.7918,23.7375,23.7918,21400.0
2010-09-29 11:40:00,43.84,43.84,43.81,43.82,10000.0,23.7918,23.7918,23.7755,23.7809,10000.0
2010-09-29 11:45:00,43.83,43.85,43.75,43.75,11900.0,23.7863,23.7972,23.7429,23.7429,11900.0
2010-09-29 11:50:00,43.76,43.76,43.74,43.75,9300.0,23.7484,23.7484,23.7375,23.7429,9300.0
2010-09-29 11:55:00,43.76,43.78,43.76,43.78,55100.0,23.7484,23.7592,23.7484,23.7592,55100.0
2010-09-29 12:00:00,43.78,43.81,43.77,43.79,20900.0,23.7592,23.7755,23.7538,23.7646,20900.0
2010-09-29 12:05:00,43.78,43.79,43.77,43.79,16900.0,23.7592,23.7646,23.7538,23.7646,16900.0
2010-09-29 12:10:00,43.78,43.78,43.75,43.78,19300.0,23.7592,23.7592,23.7429,23.7592,19300.0
2010-09-29 12:15:00,43.77,43.78,43.75,43.76,36200.0,23.7538,23.7592,23.7429,23.7484,36200.0
2010-09-29 12:20:00,43.76,43.77,43.76,43.77,18000.0,23.7484,23.7538,23.7484,23.7538,18000.0
2010-09-29 12:25:00,43.76,43.77,43.73,43.74,56400.0,23.7484,23.7538,23.7321,23.7375,56400.0
2010-09-29 12:30:00,43.74,43.76,43.69,43.75,49000.0,23.7375,23.7484,23.7104,23.7429,49000.0
2010-09-29 12:35:00,43.75,43.78,43.74,43.78,16600.0,23.7429,23.7592,23.7375,23.7592,16600.0
2010-09-29 12:40:00,43.79,43.83,43.77,43.82,15900.0,23.7646,23.7863,23.7538,23.7809,15900.0
2010-09-29 12:45:00,43.82,43.82,43.78,43.8,8200.0,23.7809,23.7809,23.7592,23.7701,8200.0
2010-09-29 12:50:00,43.79,43.87,43.79,43.87,74900.0,23.7646,23.8081,23.7646,23.8081,74900.0
2010-09-29 12:55:00,43.87,43.91,43.86,43.9,37800.0,23.8081,23.8298,23.8026,23.8243,37800.0
2010-09-29 13:00:00,43.9,43.97,43.89,43.96,41500.0,23.8243,23.8623,23.8189,23.8569,41500.0
2010-09-29 13:05:00,43.97,43.97,43.93,43.96,27200.0,23.8623,23.8623,23.8406,23.8569,27200.0
2010-09-29 13:10:00,43.95,44.01,43.94,43.99,30200.0,23.8515,23.884,23.846,23.8732,30200.0
2010-09-29 13:15:00,43.98,44.01,43.96,44.01,36800.0,23.8678,23.884,23.8569,23.884,36800.0
2010-09-29 13:20:00,43.97,44.01,43.96,44.0,13700.0,23.8623,23.884,23.8569,23.8786,13700.0
2010-09-29 13:25:00,44.01,44.03,44.0,44.03,26700.0,23.884,23.8949,23.8786,23.8949,26700.0
2010-09-29 13:30:00,44.03,44.03,44.0,44.0,23700.0,23.8949,23.8949,23.8786,23.8786,23700.0
2010-09-29 13:35:00,43.99,44.03,43.99,44.0,13600.0,23.8732,23.8949,23.8732,23.8786,13600.0
2010-09-29 13:40:00,43.99,44.02,43.97,44.02,15500.0,23.8732,23.8895,23.8623,23.8895,15500.0
2010-09-29 13:45:00,44.02,44.09,44.02,44.06,30500.0,23.8895,23.9274,23.8895,23.9112,30500.0
2010-09-29 13:50:00,44.06,44.1,44.06,44.08,24200.0,23.9112,23.9329,23.9112,23.922,24200.0
2010-09-29 13:55:00,44.07,44.1,44.07,44.08,24300.0,23.9166,23.9329,23.9166,23.922,24300.0
2010-09-29 14:00:00,44.07,44.11,44.07,44.07,13800.0,23.9166,23.9383,23.9166,23.9166,13800.0
2010-09-29 14:05:00,44.08,44.08,44.05,44.05,5800.0,23.922,23.922,23.9057,23.9057,5800.0
2010-09-29 14:10:00,44.05,44.1,44.05,44.09,16300.0,23.9057,23.9329,23.9057,23.9274,16300.0
2010-09-29 14:15:00,44.08,44.09,44.07,44.07,9100.0,23.922,23.9274,23.9166,23.9166,9100.0
2010-09-29 14:20:00,44.07,44.07,44.05,44.06,15600.0,23.9166,23.9166,23.9057,23.9112,15600.0
2010-09-29 14:25:00,44.05,44.06,44.04,44.05,33700.0,23.9057,23.9112,23.9003,23.9057,33700.0
2010-09-29 14:30:00,44.05,44.1,44.05,44.09,17600.0,23.9057,23.9329,23.9057,23.9274,17600.0
2010-09-29 14:35:00,44.09,44.1,44.06,44.08,13800.0,23.9274,23.9329,23.9112,23.922,13800.0
2010-09-29 14:40:00,44.09,44.12,44.08,44.12,26000.0,23.9274,23.9437,23.922,23.9437,26000.0
2010-09-29 14:45:00,44.11,44.12,44.07,44.08,10600.0,23.9383,23.9437,23.9166,23.922,10600.0
2010-09-29 14:50:00,44.07,44.09,44.06,44.07,14700.0,23.9166,23.9274,23.9112,23.9166,14700.0
2010-09-29 14:55:00,44.08,44.1,44.06,44.1,13700.0,23.922,23.9329,23.9112,23.9329,13700.0
2010-09-29 15:00:00,44.1,44.11,44.08,44.08,30900.0,23.9329,23.9383,23.922,23.922,30900.0
2010-09-29 15:05:00,44.08,44.08,44.0,44.02,51600.0,23.922,23.922,23.8786,23.8895,51600.0
2010-09-29 15:10:00,44.02,44.04,43.97,43.98,43100.0,23.8895,23.9003,23.8623,23.8678,43100.0
2010-09-29 15:15:00,43.98,43.99,43.9,43.94,29700.0,23.8678,23.8732,23.8243,23.846,29700.0
2010-09-29 15:20:00,43.93,43.95,43.92,43.94,18600.0,23.8406,23.8515,23.8352,23.846,18600.0
2010-09-29 15:25:00,43.95,43.96,43.91,43.93,17400.0,23.8515,23.8569,23.8298,23.8406,17400.0
2010-09-29 15:30:00,43.92,43.92,43.82,43.83,33600.0,23.8352,23.8352,23.7809,23.7863,33600.0
2010-09-29 15:35:00,43.83,43.91,43.83,43.9,37600.0,23.7863,23.8298,23.7863,23.8243,37600.0
2010-09-29 15:40:00,43.9,43.9,43.82,43.83,43600.0,23.8243,23.8243,23.7809,23.7863,43600.0
2010-09-29 15:45:00,43.83,43.91,43.83,43.91,66500.0,23.7863,23.8298,23.7863,23.8298,66500.0
2010-09-29 15:50:00,43.91,43.92,43.88,43.88,40600.0,23.8298,23.8352,23.8135,23.8135,40600.0
2010-09-29 15:55:00,43.88,43.93,43.88,43.91,141100.0,23.8135,23.8406,23.8135,23.8298,141100.0
2010-09-30 09:30:00,44.01,44.08,43.97,44.03,57600.0,23.884,23.922,23.8623,23.8949,57600.0
2010-09-30 09:35:00,44.02,44.06,43.92,43.99,36900.0,23.8895,23.9112,23.8352,23.8732,36900.0
2010-09-30 09:40:00,43.99,44.19,43.94,44.1,82900.0,23.8732,23.9817,23.846,23.9329,82900.0
2010-09-30 09:45:00,44.11,44.2,44.05,44.09,53500.0,23.9383,23.9871,23.9057,23.9274,53500.0
2010-09-30 09:50:00,44.09,44.15,44.03,44.15,43200.0,23.9274,23.96,23.8949,23.96,43200.0
2010-09-30 09:55:00,44.16,44.19,44.13,44.19,33600.0,23.9654,23.9817,23.9492,23.9817,33600.0
2010-09-30 10:00:00,44.19,44.19,44.09,44.14,42400.0,23.9817,23.9817,23.9274,23.9546,42400.0
2010-09-30 10:05:00,44.15,44.19,44.09,44.11,47100.0,23.96,23.9817,23.9274,23.9383,47100.0
2010-09-30 10:10:00,44.11,44.12,44.03,44.07,51600.0,23.9383,23.9437,23.8949,23.9166,51600.0
2010-09-30 10:15:00,44.07,44.11,44.03,44.03,32000.0,23.9166,23.9383,23.8949,23.8949,32000.0
2010-09-30 10:20:00,44.02,44.07,43.99,43.99,25800.0,23.8895,23.9166,23.8732,23.8732,25800.0
2010-09-30 10:25:00,44.0,44.09,43.99,44.06,32200.0,23.8786,23.9274,23.8732,23.9112,32200.0
2010-09-30 10:30:00,44.06,44.12,44.05,44.1,23200.0,23.9112,23.9437,23.9057,23.9329,23200.0
2010-09-30 10:35:00,44.11,44.12,44.04,44.05,14700.0,23.9383,23.9437,23.9003,23.9057,14700.0
2010-09-30 10:40:00,44.06,44.13,44.06,44.1,12900.0,23.9112,23.9492,23.9112,23.9329,12900.0
2010-09-30 10:45:00,44.1,44.1,43.97,44.02,26500.0,23.9329,23.9329,23.8623,23.8895,26500.0
2010-09-30 10:50:00,44.02,44.07,44.01,44.02,12500.0,23.8895,23.9166,23.884,23.8895,12500.0
2010-09-30 10:55:00,44.01,44.01,43.97,44.0,13400.0,23.884,23.884,23.8623,23.8786,13400.0
2010-09-30 11:00:00,43.99,44.06,43.99,44.04,24200.0,23.8732,23.9112,23.8732,23.9003,24200.0
2010-09-30 11:05:00,44.05,44.05,43.96,43.96,13100.0,23.9057,23.9057,23.8569,23.8569,13100.0
2010-09-30 11:10:00,43.96,44.02,43.95,43.98,33100.0,23.8569,23.8895,23.8515,23.8678,33100.0
2010-09-30 11:15:00,43.97,43.97,43.88,43.91,48000.0,23.8623,23.8623,23.8135,23.8298,48000.0
2010-09-30 11:20:00,43.91,43.96,43.87,43.88,37700.0,23.8298,23.8569,23.8081,23.8135,37700.0
2010-09-30 11:25:00,43.87,43.87,43.79,43.82,97800.0,23.8081,23.8081,23.7646,23.7809,97800.0
2010-09-30 11:30:00,43.83,43.84,43.81,43.82,28700.0,23.7863,23.7918,23.7755,23.7809,28700.0
2010-09-30 11:35:00,43.81,43.83,43.75,43.82,20800.0,23.7755,23.7863,23.7429,23.7809,20800.0
2010-09-30 11:40:00,43.83,43.84,43.78,43.78,24500.0,23.7863,23.7918,23.7592,23.7592,24500.0
2010-09-30 11:45:00,43.78,43.79,43.73,43.74,25000.0,23.7592,23.7646,23.7321,23.7375,25000.0
2010-09-30 11:50:00,43.74,43.76,43.72,43.75,59500.0,23.7375,23.7484,23.7266,23.7429,59500.0
2010-09-30 11:55:00,43.74,43.76,43.69,43.73,46700.0,23.7375,23.7484,23.7104,23.7321,46700.0
2010-09-30 12:00:00,43.73,43.74,43.59,43.6,26900.0,23.7321,23.7375,23.6561,23.6615,26900.0
2010-09-30 12:05:00,43.61,43.68,43.6,43.67,36100.0,23.667,23.7049,23.6615,23.6995,36100.0
2010-09-30 12:10:00,43.66,43.73,43.65,43.73,28000.0,23.6941,23.7321,23.6887,23.7321,28000.0
2010-09-30 12:15:00,43.73,43.74,43.72,43.73,7900.0,23.7321,23.7375,23.7266,23.7321,7900.0
2010-09-30 12:20:00,43.72,43.74,43.71,43.71,25200.0,23.7266,23.7375,23.7212,23.7212,25200.0
2010-09-30 12:25:00,43.7,43.72,43.69,43.71,5700.0,23.7158,23.7266,23.7104,23.7212,5700.0
2010-09-30 12:30:00,43.7,43.76,43.69,43.76,13400.0,23.7158,23.7484,23.7104,23.7484,13400.0
2010-09-30 12:35:00,43.76,43.79,43.75,43.78,24500.0,23.7484,23.7646,23.7429,23.7592,24500.0
2010-09-30 12:40:00,43.78,43.82,43.75,43.77,23200.0,23.7592,23.7809,23.7429,23.7538,23200.0
2010-09-30 12:45:00,43.77,43.78,43.74,43.75,20800.0,23.7538,23.7592,23.7375,23.7429,20800.0
2010-09-30 12:50:00,43.76,43.83,43.76,43.82,21300.0,23.7484,23.7863,23.7484,23.7809,21300.0
2010-09-30 12:55:00,43.81,43.82,43.78,43.8,21500.0,23.7755,23.7809,23.7592,23.7701,21500.0
2010-09-30 13:00:00,43.8,43.81,43.79,43.81,4400.0,23.7701,23.7755,23.7646,23.7755,4400.0
2010-09-30 13:05:00,43.81,43.85,43.81,43.84,9600.0,23.7755,23.7972,23.7755,23.7918,9600.0
2010-09-30 13:10:00,43.83,43.84,43.78,43.78,8800.0,23.7863,23.7918,23.7592,23.7592,8800.0
2010-09-30 13:15:00,43.78,43.8,43.77,43.78,12600.0,23.7592,23.7701,23.7538,23.7592,12600.0
2010-09-30 13:20:00,43.77,43.77,43.73,43.76,17500.0,23.7538,23.7538,23.7321,23.7484,17500.0
2010-09-30 13:25:00,43.77,43.78,43.74,43.76,12400.0,23.7538,23.7592,23.7375,23.7484,12400.0
2010-09-30 13:30:00,43.77,43.77,43.74,43.76,6400.0,23.7538,23.7538,23.7375,23.7484,6400.0
2010-09-30 13:35:00,43.76,43.77,43.75,43.75,6900.0,23.7484,23.7538,23.7429,23.7429,6900.0
2010-09-30 13:40:00,43.74,43.74,43.71,43.71,7000.0,23.7375,23.7375,23.7212,23.7212,7000.0
2010-09-30 13:45:00,43.71,43.73,43.7,43.71,15400.0,23.7212,23.7321,23.7158,23.7212,15400.0
2010-09-30 13:50:00,43.71,43.73,43.7,43.7,13400.0,23.7212,23.7321,23.7158,23.7158,13400.0
2010-09-30 13:55:00,43.71,43.75,43.7,43.75,15700.0,23.7212,23.7429,23.7158,23.7429,15700.0
2010-09-30 14:00:00,43.75,43.78,43.75,43.78,9400.0,23.7429,23.7592,23.7429,23.7592,9400.0
2010-09-30 14:05:00,43.78,43.79,43.77,43.79,8500.0,23.7592,23.7646,23.7538,23.7646,8500.0
2010-09-30 14:10:00,43.79,43.79,43.69,43.71,19600.0,23.7646,23.7646,23.7104,23.7212,19600.0
2010-09-30 14:15:00,43.7,43.7,43.66,43.7,28400.0,23.7158,23.7158,23.6941,23.7158,28400.0
2010-09-30 14:20:00,43.71,43.74,43.68,43.73,32600.0,23.7212,23.7375,23.7049,23.7321,32600.0
2010-09-30 14:25:00,43.73,43.74,43.71,43.72,9800.0,23.7321,23.7375,23.7212,23.7266,9800.0
2010-09-30 14:30:00,43.72,43.74,43.72,43.74,10500.0,23.7266,23.7375,23.7266,23.7375,10500.0
2010-09-30 14:35:00,43.75,43.8,43.75,43.76,22600.0,23.7429,23.7701,23.7429,23.7484,22600.0
2010-09-30 14:40:00,43.76,43.79,43.76,43.79,15800.0,23.7484,23.7646,23.7484,23.7646,15800.0
2010-09-30 14:45:00,43.79,43.82,43.76,43.77,26500.0,23.7646,23.7809,23.7484,23.7538,26500.0
2010-09-30 14:50:00,43.77,43.78,43.75,43.76,15600.0,23.7538,23.7592,23.7429,23.7484,15600.0
2010-09-30 14:55:00,43.76,43.78,43.72,43.72,26500.0,23.7484,23.7592,23.7266,23.7266,26500.0
2010-09-30 15:00:00,43.73,43.75,43.71,43.74,17500.0,23.7321,23.7429,23.7212,23.7375,17500.0
2010-09-30 15:05:00,43.74,43.76,43.72,43.75,24900.0,23.7375,23.7484,23.7266,23.7429,24900.0
2010-09-30 15:10:00,43.75,43.77,43.72,43.73,45500.0,23.7429,23.7538,23.7266,23.7321,45500.0
2010-09-30 15:15:00,43.73,43.74,43.7,43.71,37600.0,23.7321,23.7375,23.7158,23.7212,37600.0
2010-09-30 15:20:00,43.71,43.76,43.71,43.74,31900.0,23.7212,23.7484,23.7212,23.7375,31900.0
2010-09-30 15:25:00,43.74,43.8,43.73,43.79,36800.0,23.7375,23.7701,23.7321,23.7646,36800.0
2010-09-30 15:30:00,43.8,43.82,43.75,43.77,48200.0,23.7701,23.7809,23.7429,23.7538,48200.0
2010-09-30 15:35:00,43.76,43.8,43.75,43.77,32400.0,23.7484,23.7701,23.7429,23.7538,32400.0
2010-09-30 15:40:00,43.77,43.81,43.75,43.78,21100.0,23.7538,23.7755,23.7429,23.7592,21100.0
2010-09-30 15:45:00,43.78,43.78,43.68,43.74,48500.0,23.7592,23.7592,23.7049,23.7375,48500.0
2010-09-30 15:50:00,43.75,43.79,43.74,43.75,50000.0,23.7429,23.7646,23.7375,23.7429,50000.0
2010-09-30 15:55:00,43.75,43.76,43.67,43.68,117900.0,23.7429,23.7484,23.6995,23.7049,117900.0
2010-10-01 09:30:00,43.94,43.94,43.74,43.84,28700.0,23.846,23.846,23.7375,23.7918,28700.0
2010-10-01 09:35:00,43.87,43.91,43.66,43.68,58300.0,23.8081,23.8298,23.6941,23.7049,58300.0
2010-10-01 09:40:00,43.69,43.8,43.67,43.77,59600.0,23.7104,23.7701,23.6995,23.7538,59600.0
2010-10-01 09:45:00,43.8,43.85,43.76,43.76,32000.0,23.7701,23.7972,23.7484,23.7484,32000.0
2010-10-01 09:50:00,43.76,43.8,43.7,43.71,49200.0,23.7484,23.7701,23.7158,23.7212,49200.0
2010-10-01 09:55:00,43.71,43.75,43.67,43.7,67900.0,23.7212,23.7429,23.6995,23.7158,67900.0
2010-10-01 10:00:00,43.69,43.74,43.56,43.68,109900.0,23.7104,23.7375,23.6398,23.7049,109900.0
2010-10-01 10:05:00,43.68,43.76,43.66,43.75,67000.0,23.7049,23.7484,23.6941,23.7429,67000.0
2010-10-01 10:10:00,43.74,43.85,43.74,43.83,67700.0,23.7375,23.7972,23.7375,23.7863,67700.0
2010-10-01 10:15:00,43.83,43.89,43.83,43.87,35400.0,23.7863,23.8189,23.7863,23.8081,35400.0
2010-10-01 10:20:00,43.87,43.88,43.74,43.75,46400.0,23.8081,23.8135,23.7375,23.7429,46400.0
2010-10-01 10:25:00,43.76,43.79,43.69,43.75,27600.0,23.7484,23.7646,23.7104,23.7429,27600.0
2010-10-01 10:30:00,43.74,43.83,43.69,43.83,46600.0,23.7375,23.7863,23.7104,23.7863,46600.0
2010-10-01 10:35:00,43.83,43.83,43.72,43.8,33800.0,23.7863,23.7863,23.7266,23.7701,33800.0
2010-10-01 10:40:00,43.8,43.82,43.7,43.79,49000.0,23.7701,23.7809,23.7158,23.7646,49000.0
2010-10-01 10:45:00,43.8,43.85,43.79,43.83,38400.0,23.7701,23.7972,23.7646,23.7863,38400.0
2010-10-01 10:50:00,43.81,43.84,43.76,43.8,26900.0,23.7755,23.7918,23.7484,23.7701,26900.0
2010-10-01 10:55:00,43.8,43.83,43.76,43.81,25300.0,23.7701,23.7863,23.7484,23.7755,25300.0
2010-10-01 11:00:00,43.82,43.82,43.76,43.78,35800.0,23.7809,23.7809,23.7484,23.7592,35800.0
2010-10-01 11:05:00,43.78,43.78,43.73,43.78,27700.0,23.7592,23.7592,23.7321,23.7592,27700.0
2010-10-01 11:10:00,43.77,43.82,43.76,43.8,39500.0,23.7538,23.7809,23.7484,23.7701,39500.0
2010-10-01 11:15:00,43.81,43.85,43.79,43.79,40900.0,23.7755,23.7972,23.7646,23.7646,40900.0
2010-10-01 11:20:00,43.8,43.87,43.8,43.85,12200.0,23.7701,23.8081,23.7701,23.7972,12200.0
2010-10-01 11:25:00,43.85,43.94,43.83,43.89,46300.0,23.7972,23.846,23.7863,23.8189,46300.0
2010-10-01 11:30:00,43.88,43.95,43.88,43.91,14000.0,23.8135,23.8515,23.8135,23.8298,14000.0
2010-10-01 11:35:00,43.92,43.98,43.91,43.96,40500.0,23.8352,23.8678,23.8298,23.8569,40500.0
2010-10-01 11:40:00,43.97,44.02,43.97,44.01,17000.0,23.8623,23.8895,23.8623,23.884,17000.0
2010-10-01 11:45:00,44.01,44.05,44.01,44.04,10400.0,23.884,23.9057,23.884,23.9003,10400.0
2010-10-01 11:50:00,44.04,44.05,44.01,44.02,16200.0,23.9003,23.9057,23.884,23.8895,16200.0
2010-10-01 11:55:00,44.02,44.07,44.02,44.06,31500.0,23.8895,23.9166,23.8895,23.9112,31500.0
2010-10-01 12:00:00,44.06,44.07,44.03,44.04,22100.0,23.9112,23.9166,23.8949,23.9003,22100.0
2010-10-01 12:05:00,44.03,44.09,44.03,44.09,19700.0,23.8949,23.9274,23.8949,23.9274,19700.0
2010-10-01 12:10:00,44.09,44.14,44.08,44.13,24400.0,23.9274,23.9546,23.922,23.9492,24400.0
2010-10-01 12:15:00,44.12,44.12,44.06,44.06,22600.0,23.9437,23.9437,23.9112,23.9112,22600.0
2010-10-01 12:20:00,44.06,44.1,44.02,44.02,27500.0,23.9112,23.9329,23.8895,23.8895,27500.0
2010-10-01 12:25:00,44.03,44.03,43.98,44.01,18100.0,23.8949,23.8949,23.8678,23.884,18100.0
2010-10-01 12:30:00,43.99,44.01,43.98,44.0,27000.0,23.8732,23.884,23.8678,23.8786,27000.0
2010-10-01 12:35:00,44.0,44.0,43.99,44.0,600.0,23.8786,23.8786,23.8732,23.8786,600.0
2010-10-01 12:40:00,43.99,44.0,43.97,43.99,10500.0,23.8732,23.8786,23.8623,23.8732,10500.0
2010-10-01 12:45:00,43.98,43.98,43.94,43.94,24300.0,23.8678,23.8678,23.846,23.846,24300.0
2010-10-01 12:50:00,43.95,43.96,43.94,43.94,22200.0,23.8515,23.8569,23.846,23.846,22200.0
2010-10-01 12:55:00,43.95,43.97,43.93,43.95,26400.0,23.8515,23.8623,23.8406,23.8515,26400.0
2010-10-01 13:00:00,43.95,43.96,43.93,43.94,17000.0,23.8515,23.8569,23.8406,23.846,17000.0
2010-10-01 13:05:00,43.94,43.97,43.94,43.96,6100.0,23.846,23.8623,23.846,23.8569,6100.0
2010-10-01 13:10:00,43.96,44.01,43.96,43.99,16500.0,23.8569,23.884,23.8569,23.8732,16500.0
2010-10-01 13:15:00,43.99,44.02,43.98,43.99,11400.0,23.8732,23.8895,23.8678,23.8732,11400.0
2010-10-01 13:20:00,43.99,44.01,43.98,43.98,15400.0,23.8732,23.884,23.8678,23.8678,15400.0
2010-10-01 13:25:00,43.98,43.99,43.95,43.96,12000.0,23.8678,23.8732,23.8515,23.8569,12000.0
2010-10-01 13:30:00,43.95,43.98,43.95,43.97,9200.0,23.8515,23.8678,23.8515,23.8623,9200.0
2010-10-01 13:35:00,43.97,43.98,43.94,43.94,8300.0,23.8623,23.8678,23.846,23.846,8300.0
2010-10-01 13:40:00,43.94,43.94,43.92,43.94,20900.0,23.846,23.846,23.8352,23.846,20900.0
2010-10-01 13:45:00,43.94,43.94,43.88,43.88,21500.0,23.846,23.846,23.8135,23.8135,21500.0
2010-10-01 13:50:00,43.89,43.93,43.88,43.93,17600.0,23.8189,23.8406,23.8135,23.8406,17600.0
2010-10-01 13:55:00,43.93,43.95,43.89,43.89,16700.0,23.8406,23.8515,23.8189,23.8189,16700.0
2010-10-01 14:00:00,43.89,43.94,43.89,43.93,19400.0,23.8189,23.846,23.8189,23.8406,19400.0
2010-10-01 14:05:00,43.92,43.96,43.92,43.96,11400.0,23.8352,23.8569,23.8352,23.8569,11400.0
2010-10-01 14:10:00,43.95,43.98,43.95,43.98,17400.0,23.8515,23.8678,23.8515,23.8678,17400.0
2010-10-01 14:15:00,43.97,43.97,43.95,43.97,10400.0,23.8623,23.8623,23.8515,23.8623,10400.0
2010-10-01 14:20:00,43.96,43.99,43.96,43.97,19000.0,23.8569,23.8732,23.8569,23.8623,19000.0
2010-10-01 14:25:00,43.96,43.99,43.96,43.98,31100.0,23.8569,23.8732,23.8569,23.8678,31100.0
2010-10-01 14:30:00,43.98,43.99,43.97,43.99,12000.0,23.8678,23.8732,23.8623,23.8732,12000.0
2010-10-01 14:35:00,43.99,44.03,43.99,44.02,16200.0,23.8732,23.8949,23.8732,23.8895,16200.0
2010-10-01 14:40:00,44.02,44.02,44.0,44.01,13800.0,23.8895,23.8895,23.8786,23.884,13800.0
2010-10-01 14:45:00,44.0,44.03,44.0,44.03,12200.0,23.8786,23.8949,23.8786,23.8949,12200.0
2010-10-01 14:50:00,44.03,44.03,43.99,44.01,17400.0,23.8949,23.8949,23.8732,23.884,17400.0
2010-10-01 14:55:00,44.01,44.03,44.01,44.01,19000.0,23.884,23.8949,23.884,23.884,19000.0
2010-10-01 15:00:00,44.01,44.04,43.98,44.02,163700.0,23.884,23.9003,23.8678,23.8895,163700.0
2010-10-01 15:05:00,44.02,44.06,44.01,44.03,46100.0,23.8895,23.9112,23.884,23.8949,46100.0
2010-10-01 15:10:00,44.03,44.06,43.96,43.99,32000.0,23.8949,23.9112,23.8569,23.8732,32000.0
2010-10-01 15:15:00,43.99,44.02,43.97,44.02,21400.0,23.8732,23.8895,23.8623,23.8895,21400.0
2010-10-01 15:20:00,44.02,44.07,44.0,44.07,30600.0,23.8895,23.9166,23.8786,23.9166,30600.0
2010-10-01 15:25:00,44.07,44.08,43.99,44.0,46700.0,23.9166,23.922,23.8732,23.8786,46700.0
2010-10-01 15:30:00,44.0,44.03,43.98,44.03,30100.0,23.8786,23.8949,23.8678,23.8949,30100.0
2010-10-01 15:35:00,44.03,44.03,43.99,44.01,36600.0,23.8949,23.8949,23.8732,23.884,36600.0
2010-10-01 15:40:00,44.01,44.01,43.97,43.98,29100.0,23.884,23.884,23.8623,23.8678,29100.0
2010-10-01 15:45:00,43.99,44.03,43.98,44.02,37100.0,23.8732,23.8949,23.8678,23.8895,37100.0
2010-10-01 15:50:00,44.01,44.03,43.98,43.99,56300.0,23.884,23.8949,23.8678,23.8732,56300.0
2010-10-01 15:55:00,43.98,44.05,43.97,44.01,214000.0,23.8678,23.9057,23.8623,23.884,214000.0
2010-10-04 09:30:00,44.0,44.08,43.93,44.03,70500.0,23.8786,23.922,23.8406,23.8949,70500.0
2010-10-04 09:35:00,44.01,44.09,44.0,44.03,10900.0,23.884,23.9274,23.8786,23.8949,10900.0
2010-10-04 09:40:00,44.04,44.09,44.01,44.02,31600.0,23.9003,23.9274,23.884,23.8895,31600.0
2010-10-04 09:45:00,44.02,44.05,43.99,44.01,23300.0,23.8895,23.9057,23.8732,23.884,23300.0
2010-10-04 09:50:00,44.02,44.05,43.99,44.05,38800.0,23.8895,23.9057,23.8732,23.9057,38800.0
2010-10-04 09:55:00,44.05,44.08,44.02,44.06,39900.0,23.9057,23.922,23.8895,23.9112,39900.0
2010-10-04 10:00:00,44.06,44.12,44.0,44.06,127400.0,23.9112,23.9437,23.8786,23.9112,127400.0
2010-10-04 10:05:00,44.07,44.17,44.02,44.14,28700.0,23.9166,23.9709,23.8895,23.9546,28700.0
2010-10-04 10:10:00,44.15,44.18,44.07,44.09,36600.0,23.96,23.9763,23.9166,23.9274,36600.0
2010-10-04 10:15:00,44.09,44.13,44.07,44.12,20600.0,23.9274,23.9492,23.9166,23.9437,20600.0
2010-10-04 10:20:00,44.12,44.12,44.05,44.07,31500.0,23.9437,23.9437,23.9057,23.9166,31500.0
2010-10-04 10:25:00,44.07,44.09,44.03,44.06,13000.0,23.9166,23.9274,23.8949,23.9112,13000.0
2010-10-04 10:30:00,44.06,44.08,44.04,44.07,14200.0,23.9112,23.922,23.9003,23.9166,14200.0
2010-10-04 10:35:00,44.06,44.12,44.06,44.1,24400.0,23.9112,23.9437,23.9112,23.9329,24400.0
2010-10-04 10:40:00,44.09,44.09,44.03,44.04,34800.0,23.9274,23.9274,23.8949,23.9003,34800.0
2010-10-04 10:45:00,44.04,44.04,43.99,44.0,36000.0,23.9003,23.9003,23.8732,23.8786,36000.0
2010-10-04 10:50:00,44.01,44.06,44.0,44.05,20300.0,23.884,23.9112,23.8786,23.9057,20300.0
2010-10-04 10:55:00,44.05,44.1,44.03,44.03,26700.0,23.9057,23.9329,23.8949,23.8949,26700.0
2010-10-04 11:00:00,44.03,44.07,44.01,44.04,24100.0,23.8949,23.9166,23.884,23.9003,24100.0
2010-10-04 11:05:00,44.03,44.05,44.02,44.02,13500.0,23.8949,23.9057,23.8895,23.8895,13500.0
2010-10-04 11:10:00,44.03,44.05,43.97,43.99,22700.0,23.8949,23.9057,23.8623,23.8732,22700.0
2010-10-04 11:15:00,43.99,44.01,43.98,44.0,19600.0,23.8732,23.884,23.8678,23.8786,19600.0
2010-10-04 11:20:00,44.0,44.01,43.96,43.97,25900.0,23.8786,23.884,23.8569,23.8623,25900.0
2010-10-04 11:25:00,43.97,43.99,43.95,43.96,20000.0,23.8623,23.8732,23.8515,23.8569,20000.0
2010-10-04 11:30:00,43.95,43.97,43.94,43.97,26400.0,23.8515,23.8623,23.846,23.8623,26400.0
2010-10-04 11:35:00,43.96,43.97,43.94,43.95,12800.0,23.8569,23.8623,23.846,23.8515,12800.0
2010-10-04 11:40:00,43.96,43.96,43.94,43.96,6500.0,23.8569,23.8569,23.846,23.8569,6500.0
2010-10-04 11:45:00,43.96,43.97,43.92,43.95,29500.0,23.8569,23.8623,23.8352,23.8515,29500.0
2010-10-04 11:50:00,43.95,43.95,43.87,43.88,8200.0,23.8515,23.8515,23.8081,23.8135,8200.0
2010-10-04 11:55:00,43.89,43.89,43.76,43.77,34700.0,23.8189,23.8189,23.7484,23.7538,34700.0
2010-10-04 12:00:00,43.76,43.8,43.69,43.79,29600.0,23.7484,23.7701,23.7104,23.7646,29600.0
2010-10-04 12:05:00,43.8,43.83,43.71,43.75,20600.0,23.7701,23.7863,23.7212,23.7429,20600.0
2010-10-04 12:10:00,43.76,43.78,43.75,43.76,6700.0,23.7484,23.7592,23.7429,23.7484,6700.0
2010-10-04 12:15:00,43.75,43.76,43.7,43.71,15600.0,23.7429,23.7484,23.7158,23.7212,15600.0
2010-10-04 12:20:00,43.71,43.71,43.68,43.69,10400.0,23.7212,23.7212,23.7049,23.7104,10400.0
2010-10-04 12:25:00,43.69,43.71,43.65,43.7,15400.0,23.7104,23.7212,23.6887,23.7158,15400.0
2010-10-04 12:30:00,43.71,43.71,43.7,43.7,4100.0,23.7212,23.7212,23.7158,23.7158,4100.0
2010-10-04 12:35:00,43.71,43.71,43.66,43.68,16700.0,23.7212,23.7212,23.6941,23.7049,16700.0
2010-10-04 12:40:00,43.69,43.7,43.65,43.7,15900.0,23.7104,23.7158,23.6887,23.7158,15900.0
2010-10-04 12:45:00,43.7,43.73,43.69,43.72,11100.0,23.7158,23.7321,23.7104,23.7266,11100.0
2010-10-04 12:50:00,43.72,43.73,43.71,43.72,2800.0,23.7266,23.7321,23.7212,23.7266,2800.0
2010-10-04 12:55:00,43.72,43.75,43.71,43.73,9600.0,23.7266,23.7429,23.7212,23.7321,9600.0
2010-10-04 13:00:00,43.74,43.75,43.68,43.74,22500.0,23.7375,23.7429,23.7049,23.7375,22500.0
2010-10-04 13:05:00,43.75,43.75,43.73,43.75,9900.0,23.7429,23.7429,23.7321,23.7429,9900.0
2010-10-04 13:10:00,43.74,43.75,43.71,43.72,11600.0,23.7375,23.7429,23.7212,23.7266,11600.0
2010-10-04 13:15:00,43.73,43.75,43.72,43.73,8200.0,23.7321,23.7429,23.7266,23.7321,8200.0
2010-10-04 13:20:00,43.73,43.75,43.72,43.74,10400.0,23.7321,23.7429,23.7266,23.7375,10400.0
2010-10-04 13:25:00,43.74,43.74,43.67,43.68,14100.0,23.7375,23.7375,23.6995,23.7049,14100.0
2010-10-04 13:30:00,43.68,43.7,43.65,43.67,16000.0,23.7049,23.7158,23.6887,23.6995,16000.0
2010-10-04 13:35:00,43.68,43.71,43.67,43.69,14400.0,23.7049,23.7212,23.6995,23.7104,14400.0
2010-10-04 13:40:00,43.68,43.75,43.68,43.74,14700.0,23.7049,23.7429,23.7049,23.7375,14700.0
2010-10-04 13:45:00,43.74,43.76,43.73,43.76,16800.0,23.7375,23.7484,23.7321,23.7484,16800.0
2010-10-04 13:50:00,43.76,43.8,43.76,43.8,10600.0,23.7484,23.7701,23.7484,23.7701,10600.0
2010-10-04 13:55:00,43.8,43.8,43.78,43.79,3900.0,23.7701,23.7701,23.7592,23.7646,3900.0
2010-10-04 14:00:00,43.78,43.79,43.73,43.73,18400.0,23.7592,23.7646,23.7321,23.7321,18400.0
2010-10-04 14:05:00,43.72,43.74,43.7,43.72,25600.0,23.7266,23.7375,23.7158,23.7266,25600.0
2010-10-04 14:10:00,43.72,43.76,43.72,43.73,17600.0,23.7266,23.7484,23.7266,23.7321,17600.0
2010-10-04 14:15:00,43.73,43.73,43.7,43.71,18700.0,23.7321,23.7321,23.7158,23.7212,18700.0
2010-10-04 14:20:00,43.71,43.74,43.7,43.74,27700.0,23.7212,23.7375,23.7158,23.7375,27700.0
2010-10-04 14:25:00,43.73,43.73,43.68,43.72,12400.0,23.7321,23.7321,23.7049,23.7266,12400.0
2010-10-04 14:30:00,43.71,43.76,43.69,43.74,27900.0,23.7212,23.7484,23.7104,23.7375,27900.0
2010-10-04 14:35:00,43.75,43.82,43.74,43.82,15600.0,23.7429,23.7809,23.7375,23.7809,15600.0
2010-10-04 14:40:00,43.81,43.82,43.72,43.73,17600.0,23.7755,23.7809,23.7266,23.7321,17600.0
2010-10-04 14:45:00,43.73,43.73,43.68,43.69,26000.0,23.7321,23.7321,23.7049,23.7104,26000.0
2010-10-04 14:50:00,43.7,43.75,43.69,43.74,20900.0,23.7158,23.7429,23.7104,23.7375,20900.0
2010-10-04 14:55:00,43.75,43.75,43.68,43.7,18800.0,23.7429,23.7429,23.7049,23.7158,18800.0
2010-10-04 15:00:00,43.7,43.78,43.69,43.77,22900.0,23.7158,23.7592,23.7104,23.7538,22900.0
2010-10-04 15:05:00,43.76,43.79,43.76,43.76,20800.0,23.7484,23.7646,23.7484,23.7484,20800.0
2010-10-04 15:10:00,43.76,43.78,43.75,43.76,30900.0,23.7484,23.7592,23.7429,23.7484,30900.0
2010-10-04 15:15:00,43.76,43.8,43.73,43.8,54900.0,23.7484,23.7701,23.7321,23.7701,54900.0
2010-10-04 15:20:00,43.79,43.88,43.78,43.87,39500.0,23.7646,23.8135,23.7592,23.8081,39500.0
2010-10-04 15:25:00,43.86,43.87,43.83,43.86,33200.0,23.8026,23.8081,23.7863,23.8026,33200.0
2010-10-04 15:30:00,43.86,43.87,43.79,43.79,31600.0,23.8026,23.8081,23.7646,23.7646,31600.0
2010-10-04 15:35:00,43.8,43.81,43.76,43.79,45000.0,23.7701,23.7755,23.7484,23.7646,45000.0
2010-10-04 15:40:00,43.79,43.84,43.78,43.81,36500.0,23.7646,23.7918,23.7592,23.7755,36500.0
2010-10-04 15:45:00,43.82,43.85,43.8,43.83,43500.0,23.7809,23.7972,23.7701,23.7863,43500.0
2010-10-04 15:50:00,43.83,43.89,43.82,43.86,36700.0,23.7863,23.8189,23.7809,23.8026,36700.0
2010-10-04 15:55:00,43.87,43.91,43.83,43.91,125400.0,23.8081,23.8298,23.7863,23.8298,125400.0
2010-10-05 09:30:00,44.15,44.2,44.05,44.13,59800.0,23.96,23.9871,23.9057,23.9492,59800.0
2010-10-05 09:35:00,44.14,44.24,44.14,44.15,47000.0,23.9546,24.0089,23.9546,23.96,47000.0
2010-10-05 09:40:00,44.15,44.28,44.15,44.28,58100.0,23.96,24.0306,23.96,24.0306,58100.0
2010-10-05 09:45:00,44.27,44.31,44.21,44.29,66900.0,24.0251,24.0468,23.9926,24.036,66900.0
2010-10-05 09:50:00,44.29,44.38,44.28,44.36,47400.0,24.036,24.0848,24.0306,24.074,47400.0
2010-10-05 09:55:00,44.36,44.5,44.35,44.48,133100.0,24.074,24.15,24.0685,24.1391,133100.0
2010-10-05 10:00:00,44.48,44.48,44.36,44.4,93700.0,24.1391,24.1391,24.074,24.0957,93700.0
2010-10-05 10:05:00,44.4,44.42,44.3,44.4,54600.0,24.0957,24.1065,24.0414,24.0957,54600.0
2010-10-05 10:10:00,44.4,44.47,44.4,44.42,28000.0,24.0957,24.1337,24.0957,24.1065,28000.0
2010-10-05 10:15:00,44.42,44.46,44.41,44.46,90900.0,24.1065,24.1282,24.1011,24.1282,90900.0
2010-10-05 10:20:00,44.46,44.49,44.45,44.47,28900.0,24.1282,24.1445,24.1228,24.1337,28900.0
2010-10-05 10:25:00,44.47,44.54,44.45,44.54,34200.0,24.1337,24.1717,24.1228,24.1717,34200.0
2010-10-05 10:30:00,44.54,44.57,44.5,44.53,43800.0,24.1717,24.1879,24.15,24.1662,43800.0
2010-10-05 10:35:00,44.53,44.59,44.53,44.56,37300.0,24.1662,24.1988,24.1662,24.1825,37300.0
2010-10-05 10:40:00,44.56,44.59,44.55,44.58,17700.0,24.1825,24.1988,24.1771,24.1934,17700.0
2010-10-05 10:45:00,44.56,44.6,44.56,44.58,16000.0,24.1825,24.2042,24.1825,24.1934,16000.0
2010-10-05 10:50:00,44.57,44.63,44.56,44.63,26000.0,24.1879,24.2205,24.1825,24.2205,26000.0
2010-10-05 10:55:00,44.62,44.62,44.52,44.52,30100.0,24.2151,24.2151,24.1608,24.1608,30100.0
2010-10-05 11:00:00,44.52,44.57,44.52,44.56,20900.0,24.1608,24.1879,24.1608,24.1825,20900.0
2010-10-05 11:05:00,44.56,44.57,44.52,44.55,33900.0,24.1825,24.1879,24.1608,24.1771,33900.0
2010-10-05 11:10:00,44.55,44.56,44.51,44.51,46100.0,24.1771,24.1825,24.1554,24.1554,46100.0
2010-10-05 11:15:00,44.51,44.54,44.49,44.49,32400.0,24.1554,24.1717,24.1445,24.1445,32400.0
2010-10-05 11:20:00,44.49,44.5,44.46,44.5,16000.0,24.1445,24.15,24.1282,24.15,16000.0
2010-10-05 11:25:00,44.5,44.52,44.49,44.49,20500.0,24.15,24.1608,24.1445,24.1445,20500.0
2010-10-05 11:30:00,44.48,44.55,44.48,44.49,23300.0,24.1391,24.1771,24.1391,24.1445,23300.0
2010-10-05 11:35:00,44.49,44.59,44.46,44.59,35200.0,24.1445,24.1988,24.1282,24.1988,35200.0
2010-10-05 11:40:00,44.58,44.62,44.58,44.6,14200.0,24.1934,24.2151,24.1934,24.2042,14200.0
2010-10-05 11:45:00,44.6,44.63,44.59,44.6,11900.0,24.2042,24.2205,24.1988,24.2042,11900.0
2010-10-05 11:50:00,44.59,44.61,44.56,44.59,17000.0,24.1988,24.2096,24.1825,24.1988,17000.0
2010-10-05 11:55:00,44.58,44.6,44.56,44.57,8700.0,24.1934,24.2042,24.1825,24.1879,8700.0
2010-10-05 12:00:00,44.56,44.59,44.54,44.57,12800.0,24.1825,24.1988,24.1717,24.1879,12800.0
2010-10-05 12:05:00,44.57,44.58,44.55,44.56,8900.0,24.1879,24.1934,24.1771,24.1825,8900.0
2010-10-05 12:10:00,44.56,44.56,44.53,44.55,18100.0,24.1825,24.1825,24.1662,24.1771,18100.0
2010-10-05 12:15:00,44.54,44.54,44.52,44.52,9000.0,24.1717,24.1717,24.1608,24.1608,9000.0
2010-10-05 12:20:00,44.52,44.52,44.49,44.5,12500.0,24.1608,24.1608,24.1445,24.15,12500.0
2010-10-05 12:25:00,44.5,44.5,44.49,44.5,20800.0,24.15,24.15,24.1445,24.15,20800.0
2010-10-05 12:30:00,44.5,44.52,44.49,44.5,10100.0,24.15,24.1608,24.1445,24.15,10100.0
2010-10-05 12:35:00,44.51,44.52,44.49,44.5,20800.0,24.1554,24.1608,24.1445,24.15,20800.0
2010-10-05 12:40:00,44.5,44.5,44.49,44.49,9700.0,24.15,24.15,24.1445,24.1445,9700.0
2010-10-05 12:45:00,44.5,44.52,44.5,44.52,19300.0,24.15,24.1608,24.15,24.1608,19300.0
2010-10-05 12:50:00,44.52,44.54,44.51,44.54,10600.0,24.1608,24.1717,24.1554,24.1717,10600.0
2010-10-05 12:55:00,44.54,44.54,44.49,44.52,34900.0,24.1717,24.1717,24.1445,24.1608,34900.0
2010-10-05 13:00:00,44.51,44.54,44.5,44.52,8300.0,24.1554,24.1717,24.15,24.1608,8300.0
2010-10-05 13:05:00,44.53,44.56,44.51,44.53,18300.0,24.1662,24.1825,24.1554,24.1662,18300.0
2010-10-05 13:10:00,44.54,44.57,44.53,44.56,13700.0,24.1717,24.1879,24.1662,24.1825,13700.0
2010-10-05 13:15:00,44.55,44.56,44.54,44.54,9000.0,24.1771,24.1825,24.1717,24.1717,9000.0
2010-10-05 13:20:00,44.54,44.56,44.54,44.56,12800.0,24.1717,24.1825,24.1717,24.1825,12800.0
2010-10-05 13:25:00,44.55,44.57,44.54,44.57,13700.0,24.1771,24.1879,24.1717,24.1879,13700.0
2010-10-05 13:30:00,44.56,44.57,44.52,44.54,20500.0,24.1825,24.1879,24.1608,24.1717,20500.0
2010-10-05 13:35:00,44.54,44.55,44.54,44.54,18200.0,24.1717,24.1771,24.1717,24.1717,18200.0
2010-10-05 13:40:00,44.54,44.55,44.53,44.55,15200.0,24.1717,24.1771,24.1662,24.1771,15200.0
2010-10-05 13:45:00,44.54,44.56,44.54,44.56,23100.0,24.1717,24.1825,24.1717,24.1825,23100.0
2010-10-05 13:50:00,44.56,44.57,44.54,44.57,14500.0,24.1825,24.1879,24.1717,24.1879,14500.0
2010-10-05 13:55:00,44.56,44.57,44.55,44.55,24400.0,24.1825,24.1879,24.1771,24.1771,24400.0
2010-10-05 14:00:00,44.55,44.56,44.53,44.54,30100.0,24.1771,24.1825,24.1662,24.1717,30100.0
2010-10-05 14:05:00,44.53,44.56,44.53,44.56,9300.0,24.1662,24.1825,24.1662,24.1825,9300.0
2010-10-05 14:10:00,44.56,44.57,44.52,44.55,26000.0,24.1825,24.1879,24.1608,24.1771,26000.0
2010-10-05 14:15:00,44.56,44.57,44.55,44.55,13100.0,24.1825,24.1879,24.1771,24.1771,13100.0
2010-10-05 14:20:00,44.55,44.57,44.54,44.56,9400.0,24.1771,24.1879,24.1717,24.1825,9400.0
2010-10-05 14:25:00,44.57,44.57,44.53,44.56,62400.0,24.1879,24.1879,24.1662,24.1825,62400.0
2010-10-05 14:30:00,44.56,44.62,44.56,44.6,55200.0,24.1825,24.2151,24.1825,24.2042,55200.0
2010-10-05 14:35:00,44.6,44.61,44.54,44.54,13900.0,24.2042,24.2096,24.1717,24.1717,13900.0
2010-10-05 14:40:00,44.55,44.59,44.54,44.58,15500.0,24.1771,24.1988,24.1717,24.1934,15500.0
2010-10-05 14:45:00,44.58,44.59,44.58,44.58,9300.0,24.1934,24.1988,24.1934,24.1934,9300.0
2010-10-05 14:50:00,44.58,44.59,44.58,44.58,5800.0,24.1934,24.1988,24.1934,24.1934,5800.0
2010-10-05 14:55:00,44.58,44.62,44.58,44.61,31700.0,24.1934,24.2151,24.1934,24.2096,31700.0
2010-10-05 15:00:00,44.6,44.62,44.57,44.6,16400.0,24.2042,24.2151,24.1879,24.2042,16400.0
2010-10-05 15:05:00,44.59,44.6,44.57,44.58,21300.0,24.1988,24.2042,24.1879,24.1934,21300.0
2010-10-05 15:10:00,44.58,44.61,44.57,44.61,17300.0,24.1934,24.2096,24.1879,24.2096,17300.0
2010-10-05 15:15:00,44.6,44.63,44.58,44.61,30100.0,24.2042,24.2205,24.1934,24.2096,30100.0
2010-10-05 15:20:00,44.6,44.62,44.58,44.61,25900.0,24.2042,24.2151,24.1934,24.2096,25900.0
2010-10-05 15:25:00,44.61,44.63,44.6,44.61,34500.0,24.2096,24.2205,24.2042,24.2096,34500.0
2010-10-05 15:30:00,44.61,44.62,44.58,44.6,37400.0,24.2096,24.2151,24.1934,24.2042,37400.0
2010-10-05 15:35:00,44.61,44.61,44.56,44.56,24600.0,24.2096,24.2096,24.1825,24.1825,24600.0
2010-10-05 15:40:00,44.56,44.59,44.55,44.59,38900.0,24.1825,24.1988,24.1771,24.1988,38900.0
2010-10-05 15:45:00,44.59,44.64,44.58,44.59,96000.0,24.1988,24.2259,24.1934,24.1988,96000.0
2010-10-05 15:50:00,44.6,44.61,44.56,44.57,86700.0,24.2042,24.2096,24.1825,24.1879,86700.0
2010-10-05 15:55:00,44.57,44.6,44.55,44.58,119000.0,24.1879,24.2042,24.1771,24.1934,119000.0
2010-10-06 09:30:00,44.58,44.64,44.55,44.59,17000.0,24.1934,24.2259,24.1771,24.1988,17000.0
2010-10-06 09:35:00,44.62,44.69,44.6,44.67,14500.0,24.2151,24.2531,24.2042,24.2422,14500.0
2010-10-06 09:40:00,44.67,44.69,44.57,44.6,61100.0,24.2422,24.2531,24.1879,24.2042,61100.0
2010-10-06 09:45:00,44.6,44.63,44.58,44.63,41800.0,24.2042,24.2205,24.1934,24.2205,41800.0
2010-10-06 09:50:00,44.63,44.64,44.57,44.6,38900.0,24.2205,24.2259,24.1879,24.2042,38900.0
2010-10-06 09:55:00,44.61,44.61,44.47,44.49,63300.0,24.2096,24.2096,24.1337,24.1445,63300.0
2010-10-06 10:00:00,44.5,44.55,44.46,44.48,62900.0,24.15,24.1771,24.1282,24.1391,62900.0
2010-10-06 10:05:00,44.49,44.5,44.47,44.49,14700.0,24.1445,24.15,24.1337,24.1445,14700.0
2010-10-06 10:10:00,44.49,44.49,44.45,44.46,14300.0,24.1445,24.1445,24.1228,24.1282,14300.0
2010-10-06 10:15:00,44.46,44.5,44.44,44.49,29700.0,24.1282,24.15,24.1174,24.1445,29700.0
2010-10-06 10:20:00,44.49,44.55,44.48,44.53,44700.0,24.1445,24.1771,24.1391,24.1662,44700.0
2010-10-06 10:25:00,44.54,44.58,44.52,44.57,27400.0,24.1717,24.1934,24.1608,24.1879,27400.0
2010-10-06 10:30:00,44.57,44.57,44.49,44.5,32000.0,24.1879,24.1879,24.1445,24.15,32000.0
2010-10-06 10:35:00,44.5,44.51,44.49,44.5,17200.0,24.15,24.1554,24.1445,24.15,17200.0
2010-10-06 10:40:00,44.51,44.56,44.51,44.54,16300.0,24.1554,24.1825,24.1554,24.1717,16300.0
2010-10-06 10:45:00,44.53,44.55,44.5,44.51,24000.0,24.1662,24.1771,24.15,24.1554,24000.0
2010-10-06 10:50:00,44.52,44.52,44.49,44.52,14600.0,24.1608,24.1608,24.1445,24.1608,14600.0
2010-10-06 10:55:00,44.52,44.55,44.49,44.53,13500.0,24.1608,24.1771,24.1445,24.1662,13500.0
2010-10-06 11:00:00,44.53,44.56,44.51,44.52,12000.0,24.1662,24.1825,24.1554,24.1608,12000.0
2010-10-06 11:05:00,44.51,44.55,44.5,44.54,28400.0,24.1554,24.1771,24.15,24.1717,28400.0
2010-10-06 11:10:00,44.54,44.54,44.48,44.48,14500.0,24.1717,24.1717,24.1391,24.1391,14500.0
2010-10-06 11:15:00,44.48,44.49,44.45,44.45,16100.0,24.1391,24.1445,24.1228,24.1228,16100.0
2010-10-06 11:20:00,44.46,44.49,44.45,44.49,22100.0,24.1282,24.1445,24.1228,24.1445,22100.0
2010-10-06 11:25:00,44.49,44.56,44.47,44.55,77400.0,24.1445,24.1825,24.1337,24.1771,77400.0
2010-10-06 11:30:00,44.55,44.55,44.52,44.53,10400.0,24.1771,24.1771,24.1608,24.1662,10400.0
2010-10-06 11:35:00,44.53,44.61,44.53,44.59,67500.0,24.1662,24.2096,24.1662,24.1988,67500.0
2010-10-06 11:40:00,44.6,44.6,44.52,44.52,14000.0,24.2042,24.2042,24.1608,24.1608,14000.0
2010-10-06 11:45:00,44.52,44.53,44.5,44.51,13300.0,24.1608,24.1662,24.15,24.1554,13300.0
2010-10-06 11:50:00,44.52,44.52,44.5,44.51,3300.0,24.1608,24.1608,24.15,24.1554,3300.0
2010-10-06 11:55:00,44.51,44.51,44.49,44.5,15000.0,24.1554,24.1554,24.1445,24.15,15000.0
2010-10-06 12:00:00,44.5,44.51,44.49,44.49,11800.0,24.15,24.1554,24.1445,24.1445,11800.0
2010-10-06 12:05:00,44.49,44.51,44.47,44.47,16800.0,24.1445,24.1554,24.1337,24.1337,16800.0
2010-10-06 12:10:00,44.47,44.47,44.45,44.45,6500.0,24.1337,24.1337,24.1228,24.1228,6500.0
2010-10-06 12:15:00,44.45,44.45,44.37,44.37,25400.0,24.1228,24.1228,24.0794,24.0794,25400.0
2010-10-06 12:20:00,44.37,44.38,44.31,44.35,24600.0,24.0794,24.0848,24.0468,24.0685,24600.0
2010-10-06 12:25:00,44.35,44.42,44.34,44.42,31900.0,24.0685,24.1065,24.0631,24.1065,31900.0
2010-10-06 12:30:00,44.42,44.42,44.4,44.41,14200.0,24.1065,24.1065,24.0957,24.1011,14200.0
2010-10-06 12:35:00,44.42,44.45,44.42,44.44,8300.0,24.1065,24.1228,24.1065,24.1174,8300.0
2010-10-06 12:40:00,44.44,44.46,44.43,44.46,19500.0,24.1174,24.1282,24.112,24.1282,19500.0
2010-10-06 12:45:00,44.46,44.53,44.46,44.51,48900.0,24.1282,24.1662,24.1282,24.1554,48900.0
2010-10-06 12:50:00,44.5,44.52,44.47,44.47,32300.0,24.15,24.1608,24.1337,24.1337,32300.0
2010-10-06 12:55:00,44.47,44.49,44.47,44.47,22600.0,24.1337,24.1445,24.1337,24.1337,22600.0
2010-10-06 13:00:00,44.47,44.51,44.46,44.5,21200.0,24.1337,24.1554,24.1282,24.15,21200.0
2010-10-06 13:05:00,44.51,44.51,44.49,44.5,8000.0,24.1554,24.1554,24.1445,24.15,8000.0
2010-10-06 13:10:00,44.5,44.51,44.49,44.5,9600.0,24.15,24.1554,24.1445,24.15,9600.0
2010-10-06 13:15:00,44.5,44.51,44.5,44.5,15000.0,24.15,24.1554,24.15,24.15,15000.0
2010-10-06 13:20:00,44.5,44.53,44.49,44.52,218300.0,24.15,24.1662,24.1445,24.1608,218300.0
2010-10-06 13:25:00,44.52,44.54,44.52,44.53,6900.0,24.1608,24.1717,24.1608,24.1662,6900.0
2010-10-06 13:30:00,44.53,44.53,44.51,44.51,5000.0,24.1662,24.1662,24.1554,24.1554,5000.0
2010-10-06 13:35:00,44.52,44.52,44.5,44.52,7900.0,24.1608,24.1608,24.15,24.1608,7900.0
2010-10-06 13:40:00,44.52,44.53,44.52,44.52,12300.0,24.1608,24.1662,24.1608,24.1608,12300.0
2010-10-06 13:45:00,44.52,44.52,44.51,44.51,2700.0,24.1608,24.1608,24.1554,24.1554,2700.0
2010-10-06 13:50:00,44.51,44.52,44.5,44.51,26100.0,24.1554,24.1608,24.15,24.1554,26100.0
2010-10-06 13:55:00,44.5,44.5,44.47,44.48,38800.0,24.15,24.15,24.1337,24.1391,38800.0
2010-10-06 14:00:00,44.48,44.5,44.48,44.48,12600.0,24.1391,24.15,24.1391,24.1391,12600.0
2010-10-06 14:05:00,44.48,44.5,44.48,44.49,14800.0,24.1391,24.15,24.1391,24.1445,14800.0
2010-10-06 14:10:00,44.48,44.5,44.46,44.5,44200.0,24.1391,24.15,24.1282,24.15,44200.0
2010-10-06 14:15:00,44.5,44.51,44.46,44.48,34600.0,24.15,24.1554,24.1282,24.1391,34600.0
2010-10-06 14:20:00,44.46,44.47,44.44,44.46,28700.0,24.1282,24.1337,24.1174,24.1282,28700.0
2010-10-06 14:25:00,44.47,44.48,44.45,44.46,20700.0,24.1337,24.1391,24.1228,24.1282,20700.0
2010-10-06 14:30:00,44.46,44.51,44.46,44.5,17800.0,24.1282,24.1554,24.1282,24.15,17800.0
2010-10-06 14:35:00,44.49,44.51,44.49,44.51,16100.0,24.1445,24.1554,24.1445,24.1554,16100.0
2010-10-06 14:40:00,44.51,44.52,44.49,44.5,24600.0,24.1554,24.1608,24.1445,24.15,24600.0
2010-10-06 14:45:00,44.5,44.53,44.49,44.53,26400.0,24.15,24.1662,24.1445,24.1662,26400.0
2010-10-06 14:50:00,44.53,44.56,44.51,44.55,33300.0,24.1662,24.1825,24.1554,24.1771,33300.0
2010-10-06 14:55:00,44.56,44.56,44.55,44.56,22200.0,24.1825,24.1825,24.1771,24.1825,22200.0
2010-10-06 15:00:00,44.56,44.56,44.53,44.54,29100.0,24.1825,24.1825,24.1662,24.1717,29100.0
2010-10-06 15:05:00,44.53,44.55,44.51,44.53,39200.0,24.1662,24.1771,24.1554,24.1662,39200.0
2010-10-06 15:10:00,44.53,44.56,44.51,44.55,48700.0,24.1662,24.1825,24.1554,24.1771,48700.0
2010-10-06 15:15:00,44.56,44.56,44.54,44.54,20700.0,24.1825,24.1825,24.1717,24.1717,20700.0
2010-10-06 15:20:00,44.54,44.55,44.52,44.54,27400.0,24.1717,24.1771,24.1608,24.1717,27400.0
2010-10-06 15:25:00,44.53,44.54,44.52,44.52,15000.0,24.1662,24.1717,24.1608,24.1608,15000.0
2010-10-06 15:30:00,44.52,44.53,44.45,44.45,52300.0,24.1608,24.1662,24.1228,24.1228,52300.0
2010-10-06 15:35:00,44.46,44.49,44.45,44.49,46600.0,24.1282,24.1445,24.1228,24.1445,46600.0
2010-10-06 15:40:00,44.49,44.5,44.46,44.49,77500.0,24.1445,24.15,24.1282,24.1445,77500.0
2010-10-06 15:45:00,44.5,44.55,44.49,44.52,79200.0,24.15,24.1771,24.1445,24.1608,79200.0
2010-10-06 15:50:00,44.52,44.52,44.49,44.5,40300.0,24.1608,24.1608,24.1445,24.15,40300.0
2010-10-06 15:55:00,44.5,44.5,44.46,44.48,99800.0,24.15,24.15,24.1282,24.1391,99800.0
2010-10-07 09:30:00,44.58,44.73,44.58,44.7,29300.0,24.1934,24.2748,24.1934,24.2585,29300.0
2010-10-07 09:35:00,44.72,44.83,44.69,44.82,23700.0,24.2693,24.329,24.2531,24.3236,23700.0
2010-10-07 09:40:00,44.82,44.86,44.74,44.77,37900.0,24.3236,24.3453,24.2802,24.2965,37900.0
2010-10-07 09:45:00,44.77,44.78,44.69,44.7,38500.0,24.2965,24.3019,24.2531,24.2585,38500.0
2010-10-07 09:50:00,44.68,44.78,44.66,44.75,17700.0,24.2476,24.3019,24.2368,24.2856,17700.0
2010-10-07 09:55:00,44.75,44.75,44.63,44.67,13700.0,24.2856,24.2856,24.2205,24.2422,13700.0
2010-10-07 10:00:00,44.67,44.72,44.63,44.72,30700.0,24.2422,24.2693,24.2205,24.2693,30700.0
2010-10-07 10:05:00,44.72,44.78,44.71,44.75,20500.0,24.2693,24.3019,24.2639,24.2856,20500.0
2010-10-07 10:10:00,44.75,44.75,44.7,44.73,32200.0,24.2856,24.2856,24.2585,24.2748,32200.0
2010-10-07 10:15:00,44.73,44.73,44.66,44.67,29100.0,24.2748,24.2748,24.2368,24.2422,29100.0
2010-10-07 10:20:00,44.68,44.69,44.6,44.6,9900.0,24.2476,24.2531,24.2042,24.2042,9900.0
2010-10-07 10:25:00,44.6,44.7,44.6,44.68,22300.0,24.2042,24.2585,24.2042,24.2476,22300.0
2010-10-07 10:30:00,44.69,44.7,44.65,44.7,25500.0,24.2531,24.2585,24.2314,24.2585,25500.0
2010-10-07 10:35:00,44.69,44.7,44.64,44.64,44200.0,24.2531,24.2585,24.2259,24.2259,44200.0
2010-10-07 10:40:00,44.65,44.65,44.55,44.58,18800.0,24.2314,24.2314,24.1771,24.1934,18800.0
2010-10-07 10:45:00,44.58,44.61,44.57,44.59,11600.0,24.1934,24.2096,24.1879,24.1988,11600.0
2010-10-07 10:50:00,44.59,44.62,44.59,44.59,15400.0,24.1988,24.2151,24.1988,24.1988,15400.0
2010-10-07 10:55:00,44.59,44.59,44.58,44.58,9300.0,24.1988,24.1988,24.1934,24.1934,9300.0
2010-10-07 11:00:00,44.58,44.61,44.58,44.58,21500.0,24.1934,24.2096,24.1934,24.1934,21500.0
2010-10-07 11:05:00,44.59,44.59,44.56,44.58,13500.0,24.1988,24.1988,24.1825,24.1934,13500.0
2010-10-07 11:10:00,44.58,44.58,44.57,44.57,12000.0,24.1934,24.1934,24.1879,24.1879,12000.0
2010-10-07 11:15:00,44.58,44.6,44.57,44.58,16600.0,24.1934,24.2042,24.1879,24.1934,16600.0
2010-10-07 11:20:00,44.57,44.62,44.57,44.6,28300.0,24.1879,24.2151,24.1879,24.2042,28300.0
2010-10-07 11:25:00,44.6,44.6,44.57,44.6,25900.0,24.2042,24.2042,24.1879,24.2042,25900.0
2010-10-07 11:30:00,44.59,44.64,44.59,44.61,32300.0,24.1988,24.2259,24.1988,24.2096,32300.0
2010-10-07 11:35:00,44.62,44.62,44.59,44.59,13400.0,24.2151,24.2151,24.1988,24.1988,13400.0
2010-10-07 11:40:00,44.6,44.6,44.58,44.58,14300.0,24.2042,24.2042,24.1934,24.1934,14300.0
2010-10-07 11:45:00,44.58,44.59,44.53,44.53,33300.0,24.1934,24.1988,24.1662,24.1662,33300.0
2010-10-07 11:50:00,44.54,44.56,44.51,44.51,16500.0,24.1717,24.1825,24.1554,24.1554,16500.0
2010-10-07 11:55:00,44.52,44.55,44.52,44.54,5000.0,24.1608,24.1771,24.1608,24.1717,5000.0
2010-10-07 12:00:00,44.53,44.53,44.48,44.48,15600.0,24.1662,24.1662,24.1391,24.1391,15600.0
2010-10-07 12:05:00,44.48,44.52,44.48,44.51,9200.0,24.1391,24.1608,24.1391,24.1554,9200.0
2010-10-07 12:10:00,44.52,44.53,44.51,44.52,10600.0,24.1608,24.1662,24.1554,24.1608,10600.0
2010-10-07 12:15:00,44.53,44.53,44.47,44.47,11500.0,24.1662,24.1662,24.1337,24.1337,11500.0
2010-10-07 12:20:00,44.47,44.5,44.47,44.47,42300.0,24.1337,24.15,24.1337,24.1337,42300.0
2010-10-07 12:25:00,44.48,44.48,44.45,44.48,31800.0,24.1391,24.1391,24.1228,24.1391,31800.0
2010-10-07 12:30:00,44.47,44.48,44.42,44.43,40500.0,24.1337,24.1391,24.1065,24.112,40500.0
2010-10-07 12:35:00,44.43,44.45,44.41,44.42,29700.0,24.112,24.1228,24.1011,24.1065,29700.0
2010-10-07 12:40:00,44.42,44.45,44.38,44.45,32300.0,24.1065,24.1228,24.0848,24.1228,32300.0
2010-10-07 12:45:00,44.44,44.45,44.41,44.41,17500.0,24.1174,24.1228,24.1011,24.1011,17500.0
2010-10-07 12:50:00,44.41,44.42,44.39,44.4,11000.0,24.1011,24.1065,24.0903,24.0957,11000.0
2010-10-07 12:55:00,44.4,44.4,44.37,44.37,18700.0,24.0957,24.0957,24.0794,24.0794,18700.0
2010-10-07 13:00:00,44.38,44.39,44.36,44.38,29900.0,24.0848,24.0903,24.074,24.0848,29900.0
2010-10-07 13:05:00,44.37,44.39,44.37,44.38,17800.0,24.0794,24.0903,24.0794,24.0848,17800.0
2010-10-07 13:10:00,44.39,44.4,44.39,44.39,10100.0,24.0903,24.0957,24.0903,24.0903,10100.0
2010-10-07 13:15:00,44.4,44.4,44.38,44.39,19300.0,24.0957,24.0957,24.0848,24.0903,19300.0
2010-10-07 13:20:00,44.39,44.4,44.37,44.39,9000.0,24.0903,24.0957,24.0794,24.0903,9000.0
2010-10-07 13:25:00,44.4,44.4,44.39,44.39,3100.0,24.0957,24.0957,24.0903,24.0903,3100.0
2010-10-07 13:30:00,44.4,44.4,44.38,44.39,8400.0,24.0957,24.0957,24.0848,24.0903,8400.0
2010-10-07 13:35:00,44.38,44.4,44.36,44.38,11600.0,24.0848,24.0957,24.074,24.0848,11600.0
2010-10-07 13:40:00,44.39,44.4,44.38,44.4,13300.0,24.0903,24.0957,24.0848,24.0957,13300.0
2010-10-07 13:45:00,44.41,44.41,44.4,44.4,5600.0,24.1011,24.1011,24.0957,24.0957,5600.0
2010-10-07 13:50:00,44.41,44.44,44.4,44.44,24000.0,24.1011,24.1174,24.0957,24.1174,24000.0
2010-10-07 13:55:00,44.44,44.48,44.44,44.48,26900.0,24.1174,24.1391,24.1174,24.1391,26900.0
2010-10-07 14:00:00,44.48,44.49,44.45,44.45,14600.0,24.1391,24.1445,24.1228,24.1228,14600.0
2010-10-07 14:05:00,44.46,44.47,44.45,44.47,11400.0,24.1282,24.1337,24.1228,24.1337,11400.0
2010-10-07 14:10:00,44.48,44.49,44.47,44.48,7600.0,24.1391,24.1445,24.1337,24.1391,7600.0
2010-10-07 14:15:00,44.49,44.5,44.45,44.47,14000.0,24.1445,24.15,24.1228,24.1337,14000.0
2010-10-07 14:20:00,44.48,44.52,44.48,44.49,11700.0,24.1391,24.1608,24.1391,24.1445,11700.0
2010-10-07 14:25:00,44.49,44.49,44.47,44.48,4500.0,24.1445,24.1445,24.1337,24.1391,4500.0
2010-10-07 14:30:00,44.48,44.49,44.45,44.48,12500.0,24.1391,24.1445,24.1228,24.1391,12500.0
2010-10-07 14:35:00,44.48,44.49,44.47,44.49,4800.0,24.1391,24.1445,24.1337,24.1445,4800.0
2010-10-07 14:40:00,44.49,44.51,44.49,44.51,9100.0,24.1445,24.1554,24.1445,24.1554,9100.0
2010-10-07 14:45:00,44.51,44.52,44.49,44.5,9600.0,24.1554,24.1608,24.1445,24.15,9600.0
2010-10-07 14:50:00,44.5,44.53,44.49,44.53,16000.0,24.15,24.1662,24.1445,24.1662,16000.0
2010-10-07 14:55:00,44.53,44.55,44.52,44.54,13500.0,24.1662,24.1771,24.1608,24.1717,13500.0
2010-10-07 15:00:00,44.54,44.55,44.51,44.52,17300.0,24.1717,24.1771,24.1554,24.1608,17300.0
2010-10-07 15:05:00,44.53,44.57,44.53,44.55,16700.0,24.1662,24.1879,24.1662,24.1771,16700.0
2010-10-07 15:10:00,44.56,44.56,44.52,44.53,16100.0,24.1825,24.1825,24.1608,24.1662,16100.0
2010-10-07 15:15:00,44.54,44.57,44.53,44.53,20500.0,24.1717,24.1879,24.1662,24.1662,20500.0
2010-10-07 15:20:00,44.52,44.55,44.51,44.52,11200.0,24.1608,24.1771,24.1554,24.1608,11200.0
2010-10-07 15:25:00,44.52,44.52,44.5,44.5,9100.0,24.1608,24.1608,24.15,24.15,9100.0
2010-10-07 15:30:00,44.51,44.51,44.48,44.49,35400.0,24.1554,24.1554,24.1391,24.1445,35400.0
2010-10-07 15:35:00,44.49,44.5,44.48,44.5,22900.0,24.1445,24.15,24.1391,24.15,22900.0
2010-10-07 15:40:00,44.5,44.51,44.5,44.5,32400.0,24.15,24.1554,24.15,24.15,32400.0
2010-10-07 15:45:00,44.5,44.52,44.46,44.47,72000.0,24.15,24.1608,24.1282,24.1337,72000.0
2010-10-07 15:50:00,44.48,44.51,44.48,44.49,28300.0,24.1391,24.1554,24.1391,24.1445,28300.0
2010-10-07 15:55:00,44.49,44.51,44.48,44.49,85700.0,24.1445,24.1554,24.1391,24.1445,85700.0
2010-10-08 09:30:00,44.66,44.69,44.51,44.57,24100.0,24.2368,24.2531,24.1554,24.1879,24100.0
2010-10-08 09:35:00,44.54,44.57,44.46,44.52,19300.0,24.1717,24.1879,24.1282,24.1608,19300.0
2010-10-08 09:40:00,44.5,44.61,44.49,44.55,18200.0,24.15,24.2096,24.1445,24.1771,18200.0
2010-10-08 09:45:00,44.53,44.65,44.49,44.65,38500.0,24.1662,24.2314,24.1445,24.2314,38500.0
2010-10-08 09:50:00,44.64,44.71,44.6,44.6,24600.0,24.2259,24.2639,24.2042,24.2042,24600.0
2010-10-08 09:55:00,44.59,44.63,44.53,44.61,27000.0,24.1988,24.2205,24.1662,24.2096,27000.0
2010-10-08 10:00:00,44.61,44.61,44.53,44.58,26300.0,24.2096,24.2096,24.1662,24.1934,26300.0
2010-10-08 10:05:00,44.58,44.59,44.42,44.43,16200.0,24.1934,24.1988,24.1065,24.112,16200.0
2010-10-08 10:10:00,44.44,44.48,44.42,44.44,20600.0,24.1174,24.1391,24.1065,24.1174,20600.0
2010-10-08 10:15:00,44.45,44.47,44.43,44.46,10200.0,24.1228,24.1337,24.112,24.1282,10200.0
2010-10-08 10:20:00,44.46,44.46,44.39,44.42,14300.0,24.1282,24.1282,24.0903,24.1065,14300.0
2010-10-08 10:25:00,44.41,44.45,44.38,44.39,18000.0,24.1011,24.1228,24.0848,24.0903,18000.0
2010-10-08 10:30:00,44.38,44.45,44.38,44.41,13200.0,24.0848,24.1228,24.0848,24.1011,13200.0
2010-10-08 10:35:00,44.4,44.43,44.4,44.42,4700.0,24.0957,24.112,24.0957,24.1065,4700.0
2010-10-08 10:40:00,44.42,44.43,44.4,44.41,20200.0,24.1065,24.112,24.0957,24.1011,20200.0
2010-10-08 10:45:00,44.41,44.43,44.4,44.41,8900.0,24.1011,24.112,24.0957,24.1011,8900.0
2010-10-08 10:50:00,44.41,44.42,44.4,44.41,11500.0,24.1011,24.1065,24.0957,24.1011,11500.0
2010-10-08 10:55:00,44.42,44.45,44.42,44.45,10600.0,24.1065,24.1228,24.1065,24.1228,10600.0
2010-10-08 11:00:00,44.45,44.47,44.44,44.45,18100.0,24.1228,24.1337,24.1174,24.1228,18100.0
2010-10-08 11:05:00,44.45,44.48,44.45,44.45,10700.0,24.1228,24.1391,24.1228,24.1228,10700.0
2010-10-08 11:10:00,44.45,44.48,44.44,44.47,13400.0,24.1228,24.1391,24.1174,24.1337,13400.0
2010-10-08 11:15:00,44.47,44.5,44.44,44.46,11900.0,24.1337,24.15,24.1174,24.1282,11900.0
2010-10-08 11:20:00,44.47,44.52,44.45,44.52,7100.0,24.1337,24.1608,24.1228,24.1608,7100.0
2010-10-08 11:25:00,44.52,44.54,44.51,44.53,8100.0,24.1608,24.1717,24.1554,24.1662,8100.0
2010-10-08 11:30:00,44.53,44.56,44.5,44.51,17600.0,24.1662,24.1825,24.15,24.1554,17600.0
2010-10-08 11:35:00,44.49,44.51,44.48,44.51,13500.0,24.1445,24.1554,24.1391,24.1554,13500.0
2010-10-08 11:40:00,44.51,44.51,44.49,44.51,3800.0,24.1554,24.1554,24.1445,24.1554,3800.0
2010-10-08 11:45:00,44.51,44.56,44.51,44.56,13800.0,24.1554,24.1825,24.1554,24.1825,13800.0
2010-10-08 11:50:00,44.55,44.59,44.55,44.58,8800.0,24.1771,24.1988,24.1771,24.1934,8800.0
2010-10-08 11:55:00,44.58,44.6,44.57,44.59,10000.0,24.1934,24.2042,24.1879,24.1988,10000.0
2010-10-08 12:00:00,44.59,44.6,44.56,44.6,9800.0,24.1988,24.2042,24.1825,24.2042,9800.0
2010-10-08 12:05:00,44.59,44.6,44.55,44.56,14700.0,24.1988,24.2042,24.1771,24.1825,14700.0
2010-10-08 12:10:00,44.56,44.57,44.55,44.57,12500.0,24.1825,24.1879,24.1771,24.1879,12500.0
2010-10-08 12:15:00,44.57,44.57,44.55,44.56,8000.0,24.1879,24.1879,24.1771,24.1825,8000.0
2010-10-08 12:20:00,44.57,44.59,44.56,44.58,7000.0,24.1879,24.1988,24.1825,24.1934,7000.0
2010-10-08 12:25:00,44.58,44.58,44.57,44.58,1500.0,24.1934,24.1934,24.1879,24.1934,1500.0
2010-10-08 12:30:00,44.58,44.61,44.58,44.61,11600.0,24.1934,24.2096,24.1934,24.2096,11600.0
2010-10-08 12:35:00,44.61,44.63,44.6,44.62,7500.0,24.2096,24.2205,24.2042,24.2151,7500.0
2010-10-08 12:40:00,44.63,44.65,44.61,44.64,25600.0,24.2205,24.2314,24.2096,24.2259,25600.0
2010-10-08 12:45:00,44.64,44.69,44.63,44.67,14600.0,24.2259,24.2531,24.2205,24.2422,14600.0
2010-10-08 12:50:00,44.66,44.69,44.65,44.69,19200.0,24.2368,24.2531,24.2314,24.2531,19200.0
2010-10-08 12:55:00,44.69,44.7,44.68,44.69,3000.0,24.2531,24.2585,24.2476,24.2531,3000.0
2010-10-08 13:00:00,44.69,44.71,44.69,44.7,4700.0,24.2531,24.2639,24.2531,24.2585,4700.0
2010-10-08 13:05:00,44.71,44.71,44.69,44.7,6500.0,24.2639,24.2639,24.2531,24.2585,6500.0
2010-10-08 13:10:00,44.7,44.75,44.7,44.75,11100.0,24.2585,24.2856,24.2585,24.2856,11100.0
2010-10-08 13:15:00,44.75,44.76,44.74,44.76,4300.0,24.2856,24.2911,24.2802,24.2911,4300.0
2010-10-08 13:20:00,44.76,44.76,44.72,44.73,16700.0,24.2911,24.2911,24.2693,24.2748,16700.0
2010-10-08 13:25:00,44.73,44.75,44.73,44.73,5300.0,24.2748,24.2856,24.2748,24.2748,5300.0
2010-10-08 13:30:00,44.72,44.74,44.71,44.73,5300.0,24.2693,24.2802,24.2639,24.2748,5300.0
2010-10-08 13:35:00,44.72,44.74,44.72,44.74,3200.0,24.2693,24.2802,24.2693,24.2802,3200.0
2010-10-08 13:40:00,44.73,44.74,44.72,44.73,11700.0,24.2748,24.2802,24.2693,24.2748,11700.0
2010-10-08 13:45:00,44.73,44.73,44.69,44.7,7500.0,24.2748,24.2748,24.2531,24.2585,7500.0
2010-10-08 13:50:00,44.7,44.72,44.69,44.71,10100.0,24.2585,24.2693,24.2531,24.2639,10100.0
2010-10-08 13:55:00,44.71,44.72,44.7,44.71,11600.0,24.2639,24.2693,24.2585,24.2639,11600.0
2010-10-08 14:00:00,44.72,44.72,44.66,44.68,12000.0,24.2693,24.2693,24.2368,24.2476,12000.0
2010-10-08 14:05:00,44.68,44.69,44.67,44.69,7700.0,24.2476,24.2531,24.2422,24.2531,7700.0
2010-10-08 14:10:00,44.69,44.7,44.67,44.67,8300.0,24.2531,24.2585,24.2422,24.2422,8300.0
2010-10-08 14:15:00,44.66,44.67,44.65,44.66,7100.0,24.2368,24.2422,24.2314,24.2368,7100.0
2010-10-08 14:20:00,44.66,44.7,44.66,44.68,15100.0,24.2368,24.2585,24.2368,24.2476,15100.0
2010-10-08 14:25:00,44.68,44.72,44.67,44.71,9300.0,24.2476,24.2693,24.2422,24.2639,9300.0
2010-10-08 14:30:00,44.7,44.72,44.69,44.71,11000.0,24.2585,24.2693,24.2531,24.2639,11000.0
2010-10-08 14:35:00,44.72,44.72,44.71,44.72,6100.0,24.2693,24.2693,24.2639,24.2693,6100.0
2010-10-08 14:40:00,44.72,44.72,44.7,44.72,14100.0,24.2693,24.2693,24.2585,24.2693,14100.0
2010-10-08 14:45:00,44.72,44.73,44.7,44.7,6400.0,24.2693,24.2748,24.2585,24.2585,6400.0
2010-10-08 14:50:00,44.7,44.7,44.68,44.69,7900.0,24.2585,24.2585,24.2476,24.2531,7900.0
2010-10-08 14:55:00,44.68,44.69,44.64,44.66,48500.0,24.2476,24.2531,24.2259,24.2368,48500.0
2010-10-08 15:00:00,44.66,44.7,44.66,44.7,13700.0,24.2368,24.2585,24.2368,24.2585,13700.0
2010-10-08 15:05:00,44.69,44.73,44.69,44.73,15000.0,24.2531,24.2748,24.2531,24.2748,15000.0
2010-10-08 15:10:00,44.73,44.74,44.72,44.73,17000.0,24.2748,24.2802,24.2693,24.2748,17000.0
2010-10-08 15:15:00,44.73,44.73,44.72,44.73,6100.0,24.2748,24.2748,24.2693,24.2748,6100.0
2010-10-08 15:20:00,44.72,44.73,44.69,44.71,18600.0,24.2693,24.2748,24.2531,24.2639,18600.0
2010-10-08 15:25:00,44.7,44.71,44.66,44.67,14800.0,24.2585,24.2639,24.2368,24.2422,14800.0
2010-10-08 15:30:00,44.68,44.74,44.67,44.72,20900.0,24.2476,24.2802,24.2422,24.2693,20900.0
2010-10-08 15:35:00,44.72,44.74,44.68,44.69,53000.0,24.2693,24.2802,24.2476,24.2531,53000.0
2010-10-08 15:40:00,44.69,44.72,44.69,44.7,71000.0,24.2531,24.2693,24.2531,24.2585,71000.0
2010-10-08 15:45:00,44.7,44.71,44.68,44.69,35400.0,24.2585,24.2639,24.2476,24.2531,35400.0
2010-10-08 15:50:00,44.69,44.71,44.68,44.71,46200.0,24.2531,24.2639,24.2476,24.2639,46200.0
2010-10-08 15:55:00,44.71,44.72,44.65,44.67,155000.0,24.2639,24.2693,24.2314,24.2422,155000.0
2010-10-11 09:30:00,44.66,44.7,44.63,44.65,14600.0,24.2368,24.2585,24.2205,24.2314,14600.0
2010-10-11 09:35:00,44.65,44.73,44.64,44.71,14300.0,24.2314,24.2748,24.2259,24.2639,14300.0
2010-10-11 09:40:00,44.7,44.77,44.7,44.75,10100.0,24.2585,24.2965,24.2585,24.2856,10100.0
2010-10-11 09:45:00,44.75,44.76,44.67,44.74,14600.0,24.2856,24.2911,24.2422,24.2802,14600.0
2010-10-11 09:50:00,44.72,44.75,44.66,44.75,21800.0,24.2693,24.2856,24.2368,24.2856,21800.0
2010-10-11 09:55:00,44.75,44.78,44.73,44.76,13700.0,24.2856,24.3019,24.2748,24.2911,13700.0
2010-10-11 10:00:00,44.76,44.82,44.74,44.82,14900.0,24.2911,24.3236,24.2802,24.3236,14900.0
2010-10-11 10:05:00,44.83,44.85,44.82,44.83,21500.0,24.329,24.3399,24.3236,24.329,21500.0
2010-10-11 10:10:00,44.82,44.84,44.8,44.83,18700.0,24.3236,24.3345,24.3128,24.329,18700.0
2010-10-11 10:15:00,44.83,44.83,44.8,44.81,10500.0,24.329,24.329,24.3128,24.3182,10500.0
2010-10-11 10:20:00,44.8,44.86,44.8,44.85,15700.0,24.3128,24.3453,24.3128,24.3399,15700.0
2010-10-11 10:25:00,44.85,44.91,44.84,44.91,19800.0,24.3399,24.3725,24.3345,24.3725,19800.0
2010-10-11 10:30:00,44.9,44.93,44.87,44.9,14800.0,24.367,24.3833,24.3507,24.367,14800.0
2010-10-11 10:35:00,44.89,44.89,44.85,44.88,14100.0,24.3616,24.3616,24.3399,24.3562,14100.0
2010-10-11 10:40:00,44.87,44.9,44.87,44.89,12200.0,24.3507,24.367,24.3507,24.3616,12200.0
2010-10-11 10:45:00,44.89,44.92,44.87,44.88,56200.0,24.3616,24.3779,24.3507,24.3562,56200.0
2010-10-11 10:50:00,44.88,44.9,44.87,44.88,9100.0,24.3562,24.367,24.3507,24.3562,9100.0
2010-10-11 10:55:00,44.88,44.88,44.85,44.86,13200.0,24.3562,24.3562,24.3399,24.3453,13200.0
2010-10-11 11:00:00,44.86,44.9,44.86,44.87,11600.0,24.3453,24.367,24.3453,24.3507,11600.0
2010-10-11 11:05:00,44.88,44.89,44.86,44.89,8700.0,24.3562,24.3616,24.3453,24.3616,8700.0
2010-10-11 11:10:00,44.89,44.9,44.88,44.89,10900.0,24.3616,24.367,24.3562,24.3616,10900.0
2010-10-11 11:15:00,44.9,44.9,44.88,44.89,4000.0,24.367,24.367,24.3562,24.3616,4000.0
2010-10-11 11:20:00,44.89,44.92,44.87,44.91,8100.0,24.3616,24.3779,24.3507,24.3725,8100.0
2010-10-11 11:25:00,44.91,44.92,44.9,44.9,9900.0,24.3725,24.3779,24.367,24.367,9900.0
2010-10-11 11:30:00,44.91,44.92,44.9,44.91,10400.0,24.3725,24.3779,24.367,24.3725,10400.0
2010-10-11 11:35:00,44.91,44.94,44.91,44.92,18000.0,24.3725,24.3887,24.3725,24.3779,18000.0
2010-10-11 11:40:00,44.94,44.95,44.93,44.93,6100.0,24.3887,24.3942,24.3833,24.3833,6100.0
2010-10-11 11:45:00,44.93,44.94,44.92,44.94,8800.0,24.3833,24.3887,24.3779,24.3887,8800.0
2010-10-11 11:50:00,44.93,44.95,44.93,44.95,4700.0,24.3833,24.3942,24.3833,24.3942,4700.0
2010-10-11 11:55:00,44.94,44.94,44.92,44.93,5500.0,24.3887,24.3887,24.3779,24.3833,5500.0
2010-10-11 12:00:00,44.93,44.95,44.93,44.93,9300.0,24.3833,24.3942,24.3833,24.3833,9300.0
2010-10-11 12:05:00,44.94,44.95,44.93,44.94,3600.0,24.3887,24.3942,24.3833,24.3887,3600.0
2010-10-11 12:10:00,44.93,44.94,44.92,44.94,7700.0,24.3833,24.3887,24.3779,24.3887,7700.0
2010-10-11 12:15:00,44.94,44.94,44.92,44.93,6600.0,24.3887,24.3887,24.3779,24.3833,6600.0
2010-10-11 12:20:00,44.94,44.94,44.89,44.92,11300.0,24.3887,24.3887,24.3616,24.3779,11300.0
2010-10-11 12:25:00,44.91,44.93,44.91,44.93,5200.0,24.3725,24.3833,24.3725,24.3833,5200.0
2010-10-11 12:30:00,44.93,44.93,44.9,44.92,9900.0,24.3833,24.3833,24.367,24.3779,9900.0
2010-10-11 12:35:00,44.93,44.94,44.92,44.93,8800.0,24.3833,24.3887,24.3779,24.3833,8800.0
2010-10-11 12:40:00,44.92,44.93,44.91,44.91,4600.0,24.3779,24.3833,24.3725,24.3725,4600.0
2010-10-11 12:45:00,44.92,44.93,44.91,44.93,5400.0,24.3779,24.3833,24.3725,24.3833,5400.0
2010-10-11 12:50:00,44.92,44.92,44.9,44.92,7300.0,24.3779,24.3779,24.367,24.3779,7300.0
2010-10-11 12:55:00,44.91,44.92,44.9,44.9,2500.0,24.3725,24.3779,24.367,24.367,2500.0
2010-10-11 13:00:00,44.91,44.93,44.9,44.92,12500.0,24.3725,24.3833,24.367,24.3779,12500.0
2010-10-11 13:05:00,44.92,44.93,44.92,44.92,300.0,24.3779,24.3833,24.3779,24.3779,300.0
2010-10-11 13:10:00,44.93,44.93,44.92,44.93,7200.0,24.3833,24.3833,24.3779,24.3833,7200.0
2010-10-11 13:15:00,44.93,44.94,44.92,44.94,2500.0,24.3833,24.3887,24.3779,24.3887,2500.0
2010-10-11 13:20:00,44.94,44.94,44.93,44.94,6500.0,24.3887,24.3887,24.3833,24.3887,6500.0
2010-10-11 13:25:00,44.94,44.94,44.93,44.94,5900.0,24.3887,24.3887,24.3833,24.3887,5900.0
2010-10-11 13:30:00,44.93,44.94,44.93,44.93,3800.0,24.3833,24.3887,24.3833,24.3833,3800.0
2010-10-11 13:35:00,44.93,44.93,44.9,44.92,122100.0,24.3833,24.3833,24.367,24.3779,122100.0
2010-10-11 13:40:00,44.92,44.93,44.92,44.92,2900.0,24.3779,24.3833,24.3779,24.3779,2900.0
2010-10-11 13:45:00,44.92,44.92,44.9,44.9,14000.0,24.3779,24.3779,24.367,24.367,14000.0
2010-10-11 13:50:00,44.9,44.91,44.9,44.91,3200.0,24.367,24.3725,24.367,24.3725,3200.0
2010-10-11 13:55:00,44.9,44.9,44.89,44.89,5500.0,24.367,24.367,24.3616,24.3616,5500.0
2010-10-11 14:00:00,44.89,44.91,44.87,44.87,19000.0,24.3616,24.3725,24.3507,24.3507,19000.0
2010-10-11 14:05:00,44.87,44.87,44.82,44.83,26300.0,24.3507,24.3507,24.3236,24.329,26300.0
2010-10-11 14:10:00,44.83,44.83,44.81,44.82,8000.0,24.329,24.329,24.3182,24.3236,8000.0
2010-10-11 14:15:00,44.82,44.83,44.82,44.82,3300.0,24.3236,24.329,24.3236,24.3236,3300.0
2010-10-11 14:20:00,44.82,44.83,44.79,44.79,18000.0,24.3236,24.329,24.3073,24.3073,18000.0
2010-10-11 14:25:00,44.8,44.8,44.79,44.79,4000.0,24.3128,24.3128,24.3073,24.3073,4000.0
2010-10-11 14:30:00,44.8,44.8,44.79,44.79,5800.0,24.3128,24.3128,24.3073,24.3073,5800.0
2010-10-11 14:35:00,44.8,44.8,44.78,44.79,8200.0,24.3128,24.3128,24.3019,24.3073,8200.0
2010-10-11 14:40:00,44.78,44.79,44.77,44.77,12600.0,24.3019,24.3073,24.2965,24.2965,12600.0
2010-10-11 14:45:00,44.78,44.78,44.74,44.74,27900.0,24.3019,24.3019,24.2802,24.2802,27900.0
2010-10-11 14:50:00,44.74,44.76,44.73,44.74,28000.0,24.2802,24.2911,24.2748,24.2802,28000.0
2010-10-11 14:55:00,44.75,44.76,44.74,44.76,19300.0,24.2856,24.2911,24.2802,24.2911,19300.0
2010-10-11 15:00:00,44.76,44.76,44.74,44.76,11100.0,24.2911,24.2911,24.2802,24.2911,11100.0
2010-10-11 15:05:00,44.76,44.76,44.74,44.75,7800.0,24.2911,24.2911,24.2802,24.2856,7800.0
2010-10-11 15:10:00,44.75,44.75,44.71,44.72,11300.0,24.2856,24.2856,24.2639,24.2693,11300.0
2010-10-11 15:15:00,44.72,44.73,44.69,44.7,16000.0,24.2693,24.2748,24.2531,24.2585,16000.0
2010-10-11 15:20:00,44.7,44.7,44.69,44.69,8300.0,24.2585,24.2585,24.2531,24.2531,8300.0
2010-10-11 15:25:00,44.69,44.7,44.67,44.68,18300.0,24.2531,24.2585,24.2422,24.2476,18300.0
2010-10-11 15:30:00,44.68,44.68,44.63,44.64,31100.0,24.2476,24.2476,24.2205,24.2259,31100.0
2010-10-11 15:35:00,44.63,44.65,44.61,44.61,19400.0,24.2205,24.2314,24.2096,24.2096,19400.0
2010-10-11 15:40:00,44.62,44.62,44.59,44.62,30400.0,24.2151,24.2151,24.1988,24.2151,30400.0
2010-10-11 15:45:00,44.62,44.65,44.61,44.65,26100.0,24.2151,24.2314,24.2096,24.2314,26100.0
2010-10-11 15:50:00,44.65,44.7,44.64,44.69,28800.0,24.2314,24.2585,24.2259,24.2531,28800.0
2010-10-11 15:55:00,44.69,44.72,44.66,44.72,103300.0,24.2531,24.2693,24.2368,24.2693,103300.0
2010-10-12 09:30:00,44.66,44.68,44.5,44.53,25600.0,24.2368,24.2476,24.15,24.1662,25600.0
2010-10-12 09:35:00,44.54,44.59,44.45,44.52,14500.0,24.1717,24.1988,24.1228,24.1608,14500.0
2010-10-12 09:40:00,44.52,44.53,44.48,44.53,14600.0,24.1608,24.1662,24.1391,24.1662,14600.0
2010-10-12 09:45:00,44.52,44.52,44.43,44.48,26700.0,24.1608,24.1608,24.112,24.1391,26700.0
2010-10-12 09:50:00,44.47,44.53,44.44,44.44,19200.0,24.1337,24.1662,24.1174,24.1174,19200.0
2010-10-12 09:55:00,44.45,44.48,44.42,44.43,8800.0,24.1228,24.1391,24.1065,24.112,8800.0
2010-10-12 10:00:00,44.43,44.43,44.31,44.32,27100.0,24.112,24.112,24.0468,24.0523,27100.0
2010-10-12 10:05:00,44.31,44.31,44.25,44.25,16800.0,24.0468,24.0468,24.0143,24.0143,16800.0
2010-10-12 10:10:00,44.25,44.28,44.21,44.27,15900.0,24.0143,24.0306,23.9926,24.0251,15900.0
2010-10-12 10:15:00,44.28,44.29,44.24,44.24,25300.0,24.0306,24.036,24.0089,24.0089,25300.0
2010-10-12 10:20:00,44.25,44.26,44.21,44.24,23800.0,24.0143,24.0197,23.9926,24.0089,23800.0
2010-10-12 10:25:00,44.24,44.25,44.23,44.24,8200.0,24.0089,24.0143,24.0034,24.0089,8200.0
2010-10-12 10:30:00,44.25,44.28,44.25,44.27,18400.0,24.0143,24.0306,24.0143,24.0251,18400.0
2010-10-12 10:35:00,44.28,44.28,44.27,44.27,12700.0,24.0306,24.0306,24.0251,24.0251,12700.0
2010-10-12 10:40:00,44.27,44.35,44.27,44.32,42100.0,24.0251,24.0685,24.0251,24.0523,42100.0
2010-10-12 10:45:00,44.33,44.34,44.32,44.32,15000.0,24.0577,24.0631,24.0523,24.0523,15000.0
2010-10-12 10:50:00,44.32,44.37,44.31,44.32,24300.0,24.0523,24.0794,24.0468,24.0523,24300.0
2010-10-12 10:55:00,44.32,44.33,44.28,44.28,23500.0,24.0523,24.0577,24.0306,24.0306,23500.0
2010-10-12 11:00:00,44.28,44.31,44.28,44.31,10600.0,24.0306,24.0468,24.0306,24.0468,10600.0
2010-10-12 11:05:00,44.3,44.31,44.27,44.27,16600.0,24.0414,24.0468,24.0251,24.0251,16600.0
2010-10-12 11:10:00,44.27,44.28,44.26,44.26,20600.0,24.0251,24.0306,24.0197,24.0197,20600.0
2010-10-12 11:15:00,44.26,44.31,44.26,44.3,12100.0,24.0197,24.0468,24.0197,24.0414,12100.0
2010-10-12 11:20:00,44.3,44.32,44.3,44.31,5200.0,24.0414,24.0523,24.0414,24.0468,5200.0
2010-10-12 11:25:00,44.31,44.36,44.3,44.36,22700.0,24.0468,24.074,24.0414,24.074,22700.0
2010-10-12 11:30:00,44.36,44.39,44.35,44.37,12300.0,24.074,24.0903,24.0685,24.0794,12300.0
2010-10-12 11:35:00,44.36,44.39,44.34,44.35,15800.0,24.074,24.0903,24.0631,24.0685,15800.0
2010-10-12 11:40:00,44.35,44.36,44.32,44.32,10500.0,24.0685,24.074,24.0523,24.0523,10500.0
2010-10-12 11:45:00,44.32,44.33,44.29,44.29,15800.0,24.0523,24.0577,24.036,24.036,15800.0
2010-10-12 11:50:00,44.29,44.29,44.25,44.28,19000.0,24.036,24.036,24.0143,24.0306,19000.0
2010-10-12 11:55:00,44.27,44.28,44.26,44.27,11400.0,24.0251,24.0306,24.0197,24.0251,11400.0
2010-10-12 12:00:00,44.27,44.34,44.27,44.29,23800.0,24.0251,24.0631,24.0251,24.036,23800.0
2010-10-12 12:05:00,44.3,44.32,44.29,44.29,9600.0,24.0414,24.0523,24.036,24.036,9600.0
2010-10-12 12:10:00,44.29,44.29,44.24,44.26,17300.0,24.036,24.036,24.0089,24.0197,17300.0
2010-10-12 12:15:00,44.27,44.29,44.26,44.29,9600.0,24.0251,24.036,24.0197,24.036,9600.0
2010-10-12 12:20:00,44.29,44.31,44.25,44.26,13200.0,24.036,24.0468,24.0143,24.0197,13200.0
2010-10-12 12:25:00,44.26,44.27,44.24,44.25,17500.0,24.0197,24.0251,24.0089,24.0143,17500.0
2010-10-12 12:30:00,44.25,44.26,44.22,44.23,18400.0,24.0143,24.0197,23.998,24.0034,18400.0
2010-10-12 12:35:00,44.23,44.23,44.22,44.23,2400.0,24.0034,24.0034,23.998,24.0034,2400.0
2010-10-12 12:40:00,44.22,44.25,44.22,44.25,11900.0,23.998,24.0143,23.998,24.0143,11900.0
2010-10-12 12:45:00,44.25,44.25,44.24,44.24,6200.0,24.0143,24.0143,24.0089,24.0089,6200.0
2010-10-12 12:50:00,44.24,44.24,44.2,44.21,11000.0,24.0089,24.0089,23.9871,23.9926,11000.0
2010-10-12 12:55:00,44.21,44.23,44.2,44.22,8000.0,23.9926,24.0034,23.9871,23.998,8000.0
2010-10-12 13:00:00,44.22,44.25,44.22,44.25,7600.0,23.998,24.0143,23.998,24.0143,7600.0
2010-10-12 13:05:00,44.26,44.26,44.24,44.26,2600.0,24.0197,24.0197,24.0089,24.0197,2600.0
2010-10-12 13:10:00,44.26,44.26,44.24,44.24,14000.0,24.0197,24.0197,24.0089,24.0089,14000.0
2010-10-12 13:15:00,44.24,44.24,44.21,44.24,6200.0,24.0089,24.0089,23.9926,24.0089,6200.0
2010-10-12 13:20:00,44.24,44.26,44.23,44.24,7300.0,24.0089,24.0197,24.0034,24.0089,7300.0
2010-10-12 13:25:00,44.25,44.25,44.22,44.23,10900.0,24.0143,24.0143,23.998,24.0034,10900.0
2010-10-12 13:30:00,44.24,44.25,44.23,44.24,5700.0,24.0089,24.0143,24.0034,24.0089,5700.0
2010-10-12 13:35:00,44.24,44.25,44.23,44.23,4100.0,24.0089,24.0143,24.0034,24.0034,4100.0
2010-10-12 13:40:00,44.23,44.24,44.23,44.23,6800.0,24.0034,24.0089,24.0034,24.0034,6800.0
2010-10-12 13:45:00,44.23,44.24,44.23,44.24,7700.0,24.0034,24.0089,24.0034,24.0089,7700.0
2010-10-12 13:50:00,44.24,44.25,44.23,44.23,5600.0,24.0089,24.0143,24.0034,24.0034,5600.0
2010-10-12 13:55:00,44.23,44.23,44.2,44.22,11500.0,24.0034,24.0034,23.9871,23.998,11500.0
2010-10-12 14:00:00,44.23,44.25,44.17,44.24,48300.0,24.0034,24.0143,23.9709,24.0089,48300.0
2010-10-12 14:05:00,44.25,44.26,44.21,44.24,60100.0,24.0143,24.0197,23.9926,24.0089,60100.0
2010-10-12 14:10:00,44.24,44.31,44.24,44.26,68700.0,24.0089,24.0468,24.0089,24.0197,68700.0
2010-10-12 14:15:00,44.27,44.29,44.27,44.28,11200.0,24.0251,24.036,24.0251,24.0306,11200.0
2010-10-12 14:20:00,44.28,44.29,44.21,44.24,24700.0,24.0306,24.036,23.9926,24.0089,24700.0
2010-10-12 14:25:00,44.25,44.26,44.24,44.26,15000.0,24.0143,24.0197,24.0089,24.0197,15000.0
2010-10-12 14:30:00,44.26,44.28,44.2,44.22,29900.0,24.0197,24.0306,23.9871,23.998,29900.0
2010-10-12 14:35:00,44.22,44.25,44.22,44.24,11800.0,23.998,24.0143,23.998,24.0089,11800.0
2010-10-12 14:40:00,44.25,44.28,44.24,44.27,19200.0,24.0143,24.0306,24.0089,24.0251,19200.0
2010-10-12 14:45:00,44.27,44.32,44.26,44.29,23100.0,24.0251,24.0523,24.0197,24.036,23100.0
2010-10-12 14:50:00,44.29,44.32,44.29,44.32,19100.0,24.036,24.0523,24.036,24.0523,19100.0
2010-10-12 14:55:00,44.32,44.32,44.28,44.29,20100.0,24.0523,24.0523,24.0306,24.036,20100.0
2010-10-12 15:00:00,44.29,44.29,44.23,44.26,30500.0,24.036,24.036,24.0034,24.0197,30500.0
2010-10-12 15:05:00,44.26,44.28,44.24,44.26,35600.0,24.0197,24.0306,24.0089,24.0197,35600.0
2010-10-12 15:10:00,44.27,44.29,44.26,44.28,39800.0,24.0251,24.036,24.0197,24.0306,39800.0
2010-10-12 15:15:00,44.29,44.32,44.28,44.3,27800.0,24.036,24.0523,24.0306,24.0414,27800.0
2010-10-12 15:20:00,44.29,44.37,44.28,44.35,91000.0,24.036,24.0794,24.0306,24.0685,91000.0
2010-10-12 15:25:00,44.36,44.46,44.36,44.45,37600.0,24.074,24.1282,24.074,24.1228,37600.0
2010-10-12 15:30:00,44.45,44.45,44.42,44.43,23500.0,24.1228,24.1228,24.1065,24.112,23500.0
2010-10-12 15:35:00,44.43,44.43,44.38,44.4,34800.0,24.112,24.112,24.0848,24.0957,34800.0
2010-10-12 15:40:00,44.39,44.4,44.37,44.39,33800.0,24.0903,24.0957,24.0794,24.0903,33800.0
2010-10-12 15:45:00,44.4,44.42,44.38,44.4,58300.0,24.0957,24.1065,24.0848,24.0957,58300.0
2010-10-12 15:50:00,44.41,44.41,44.37,44.38,69600.0,24.1011,24.1011,24.0794,24.0848,69600.0
2010-10-12 15:55:00,44.38,44.39,44.31,44.31,98500.0,24.0848,24.0903,24.0468,24.0468,98500.0
2010-10-13 09:30:00,44.51,44.56,44.42,44.45,15000.0,24.1554,24.1825,24.1065,24.1228,15000.0
2010-10-13 09:35:00,44.45,44.46,44.34,44.39,35700.0,24.1228,24.1282,24.0631,24.0903,35700.0
2010-10-13 09:40:00,44.39,44.43,44.35,44.43,21900.0,24.0903,24.112,24.0685,24.112,21900.0
2010-10-13 09:45:00,44.43,44.51,44.42,44.51,30300.0,24.112,24.1554,24.1065,24.1554,30300.0
2010-10-13 09:50:00,44.51,44.54,44.44,44.51,36100.0,24.1554,24.1717,24.1174,24.1554,36100.0
2010-10-13 09:55:00,44.5,44.54,44.49,44.49,23800.0,24.15,24.1717,24.1445,24.1445,23800.0
2010-10-13 10:00:00,44.5,44.54,44.48,44.48,23500.0,24.15,24.1717,24.1391,24.1391,23500.0
2010-10-13 10:05:00,44.49,44.5,44.44,44.47,25900.0,24.1445,24.15,24.1174,24.1337,25900.0
2010-10-13 10:10:00,44.46,44.51,44.44,44.51,18200.0,24.1282,24.1554,24.1174,24.1554,18200.0
2010-10-13 10:15:00,44.52,44.54,44.47,44.48,79400.0,24.1608,24.1717,24.1337,24.1391,79400.0
2010-10-13 10:20:00,44.48,44.51,44.44,44.51,16800.0,24.1391,24.1554,24.1174,24.1554,16800.0
2010-10-13 10:25:00,44.51,44.54,44.49,44.49,27100.0,24.1554,24.1717,24.1445,24.1445,27100.0
2010-10-13 10:30:00,44.5,44.55,44.5,44.53,37800.0,24.15,24.1771,24.15,24.1662,37800.0
2010-10-13 10:35:00,44.54,44.57,44.54,44.54,15800.0,24.1717,24.1879,24.1717,24.1717,15800.0
2010-10-13 10:40:00,44.54,44.57,44.52,44.54,13000.0,24.1717,24.1879,24.1608,24.1717,13000.0
2010-10-13 10:45:00,44.54,44.54,44.49,44.5,18700.0,24.1717,24.1717,24.1445,24.15,18700.0
2010-10-13 10:50:00,44.49,44.54,44.49,44.54,12800.0,24.1445,24.1717,24.1445,24.1717,12800.0
2010-10-13 10:55:00,44.54,44.54,44.5,44.53,18200.0,24.1717,24.1717,24.15,24.1662,18200.0
2010-10-13 11:00:00,44.54,44.54,44.49,44.53,14600.0,24.1717,24.1717,24.1445,24.1662,14600.0
2010-10-13 11:05:00,44.53,44.6,44.51,44.56,24600.0,24.1662,24.2042,24.1554,24.1825,24600.0
2010-10-13 11:10:00,44.56,44.6,44.56,44.59,47300.0,24.1825,24.2042,24.1825,24.1988,47300.0
2010-10-13 11:15:00,44.59,44.6,44.58,44.58,18200.0,24.1988,24.2042,24.1934,24.1934,18200.0
2010-10-13 11:20:00,44.59,44.6,44.54,44.55,14300.0,24.1988,24.2042,24.1717,24.1771,14300.0
2010-10-13 11:25:00,44.55,44.57,44.53,44.55,17900.0,24.1771,24.1879,24.1662,24.1771,17900.0
2010-10-13 11:30:00,44.55,44.56,44.54,44.55,22100.0,24.1771,24.1825,24.1717,24.1771,22100.0
2010-10-13 11:35:00,44.55,44.56,44.51,44.51,22400.0,24.1771,24.1825,24.1554,24.1554,22400.0
2010-10-13 11:40:00,44.51,44.52,44.49,44.5,14100.0,24.1554,24.1608,24.1445,24.15,14100.0
2010-10-13 11:45:00,44.5,44.58,44.5,44.58,10300.0,24.15,24.1934,24.15,24.1934,10300.0
2010-10-13 11:50:00,44.57,44.57,44.54,44.54,7100.0,24.1879,24.1879,24.1717,24.1717,7100.0
2010-10-13 11:55:00,44.55,44.56,44.54,44.54,5700.0,24.1771,24.1825,24.1717,24.1717,5700.0
2010-10-13 12:00:00,44.55,44.59,44.54,44.59,9100.0,24.1771,24.1988,24.1717,24.1988,9100.0
2010-10-13 12:05:00,44.59,44.6,44.58,44.59,18300.0,24.1988,24.2042,24.1934,24.1988,18300.0
2010-10-13 12:10:00,44.59,44.63,44.59,44.63,33500.0,24.1988,24.2205,24.1988,24.2205,33500.0
2010-10-13 12:15:00,44.62,44.63,44.59,44.62,23200.0,24.2151,24.2205,24.1988,24.2151,23200.0
2010-10-13 12:20:00,44.62,44.62,44.59,44.6,18800.0,24.2151,24.2151,24.1988,24.2042,18800.0
2010-10-13 12:25:00,44.59,44.62,44.59,44.59,7500.0,24.1988,24.2151,24.1988,24.1988,7500.0
2010-10-13 12:30:00,44.6,44.62,44.59,44.6,12400.0,24.2042,24.2151,24.1988,24.2042,12400.0
2010-10-13 12:35:00,44.6,44.63,44.58,44.6,27700.0,24.2042,24.2205,24.1934,24.2042,27700.0
2010-10-13 12:40:00,44.61,44.63,44.59,44.62,8900.0,24.2096,24.2205,24.1988,24.2151,8900.0
2010-10-13 12:45:00,44.62,44.63,44.61,44.62,13000.0,24.2151,24.2205,24.2096,24.2151,13000.0
2010-10-13 12:50:00,44.62,44.63,44.61,44.62,13800.0,24.2151,24.2205,24.2096,24.2151,13800.0
2010-10-13 12:55:00,44.61,44.63,44.6,44.63,5200.0,24.2096,24.2205,24.2042,24.2205,5200.0
2010-10-13 13:00:00,44.62,44.63,44.6,44.62,27700.0,24.2151,24.2205,24.2042,24.2151,27700.0
2010-10-13 13:05:00,44.62,44.64,44.6,44.6,15400.0,24.2151,24.2259,24.2042,24.2042,15400.0
2010-10-13 13:10:00,44.61,44.63,44.6,44.61,24500.0,24.2096,24.2205,24.2042,24.2096,24500.0
2010-10-13 13:15:00,44.6,44.62,44.59,44.6,47100.0,24.2042,24.2151,24.1988,24.2042,47100.0
2010-10-13 13:20:00,44.6,44.61,44.58,44.6,15200.0,24.2042,24.2096,24.1934,24.2042,15200.0
2010-10-13 13:25:00,44.6,44.61,44.55,44.56,34800.0,24.2042,24.2096,24.1771,24.1825,34800.0
2010-10-13 13:30:00,44.57,44.58,44.56,44.58,23700.0,24.1879,24.1934,24.1825,24.1934,23700.0
2010-10-13 13:35:00,44.58,44.59,44.54,44.54,37700.0,24.1934,24.1988,24.1717,24.1717,37700.0
2010-10-13 13:40:00,44.55,44.61,44.54,44.58,52800.0,24.1771,24.2096,24.1717,24.1934,52800.0
2010-10-13 13:45:00,44.59,44.61,44.58,44.58,28000.0,24.1988,24.2096,24.1934,24.1934,28000.0
2010-10-13 13:50:00,44.59,44.61,44.58,44.61,12000.0,24.1988,24.2096,24.1934,24.2096,12000.0
2010-10-13 13:55:00,44.62,44.62,44.58,44.61,14100.0,24.2151,24.2151,24.1934,24.2096,14100.0
2010-10-13 14:00:00,44.6,44.66,44.6,44.61,59400.0,24.2042,24.2368,24.2042,24.2096,59400.0
2010-10-13 14:05:00,44.62,44.62,44.6,44.6,18500.0,24.2151,24.2151,24.2042,24.2042,18500.0
2010-10-13 14:10:00,44.59,44.65,44.59,44.63,18300.0,24.1988,24.2314,24.1988,24.2205,18300.0
2010-10-13 14:15:00,44.65,44.65,44.62,44.62,25800.0,24.2314,24.2314,24.2151,24.2151,25800.0
2010-10-13 14:20:00,44.62,44.63,44.59,44.6,24700.0,24.2151,24.2205,24.1988,24.2042,24700.0
2010-10-13 14:25:00,44.6,44.6,44.56,44.59,23400.0,24.2042,24.2042,24.1825,24.1988,23400.0
2010-10-13 14:30:00,44.59,44.62,44.59,44.6,16800.0,24.1988,24.2151,24.1988,24.2042,16800.0
2010-10-13 14:35:00,44.6,44.61,44.57,44.59,57000.0,24.2042,24.2096,24.1879,24.1988,57000.0
2010-10-13 14:40:00,44.58,44.63,44.58,44.6,29400.0,24.1934,24.2205,24.1934,24.2042,29400.0
2010-10-13 14:45:00,44.6,44.61,44.58,44.59,18300.0,24.2042,24.2096,24.1934,24.1988,18300.0
2010-10-13 14:50:00,44.6,44.6,44.58,44.58,16300.0,24.2042,24.2042,24.1934,24.1934,16300.0
2010-10-13 14:55:00,44.59,44.61,44.58,44.6,28600.0,24.1988,24.2096,24.1934,24.2042,28600.0
2010-10-13 15:00:00,44.61,44.61,44.56,44.57,54900.0,24.2096,24.2096,24.1825,24.1879,54900.0
2010-10-13 15:05:00,44.56,44.58,44.55,44.56,19900.0,24.1825,24.1934,24.1771,24.1825,19900.0
2010-10-13 15:10:00,44.56,44.58,44.54,44.54,35200.0,24.1825,24.1934,24.1717,24.1717,35200.0
2010-10-13 15:15:00,44.55,44.58,44.55,44.57,46800.0,24.1771,24.1934,24.1771,24.1879,46800.0
2010-10-13 15:20:00,44.58,44.63,44.58,44.63,31300.0,24.1934,24.2205,24.1934,24.2205,31300.0
2010-10-13 15:25:00,44.63,44.63,44.56,44.56,27900.0,24.2205,24.2205,24.1825,24.1825,27900.0
2010-10-13 15:30:00,44.57,44.6,44.55,44.59,25800.0,24.1879,24.2042,24.1771,24.1988,25800.0
2010-10-13 15:35:00,44.58,44.63,44.58,44.61,39300.0,24.1934,24.2205,24.1934,24.2096,39300.0
2010-10-13 15:40:00,44.6,44.63,44.59,44.62,53300.0,24.2042,24.2205,24.1988,24.2151,53300.0
2010-10-13 15:45:00,44.61,44.62,44.58,44.59,56500.0,24.2096,24.2151,24.1934,24.1988,56500.0
2010-10-13 15:50:00,44.6,44.63,44.58,44.58,49300.0,24.2042,24.2205,24.1934,24.1934,49300.0
2010-10-13 15:55:00,44.58,44.59,44.55,44.55,128600.0,24.1934,24.1988,24.1771,24.1771,128600.0
2010-10-14 09:30:00,44.55,44.7,44.53,44.7,42800.0,24.1771,24.2585,24.1662,24.2585,42800.0
2010-10-14 09:35:00,44.69,44.78,44.67,44.69,39500.0,24.2531,24.3019,24.2422,24.2531,39500.0
2010-10-14 09:40:00,44.67,44.8,44.67,44.71,32200.0,24.2422,24.3128,24.2422,24.2639,32200.0
2010-10-14 09:45:00,44.71,44.74,44.67,44.68,26800.0,24.2639,24.2802,24.2422,24.2476,26800.0
2010-10-14 09:50:00,44.68,44.7,44.64,44.67,26000.0,24.2476,24.2585,24.2259,24.2422,26000.0
2010-10-14 09:55:00,44.66,44.66,44.53,44.55,30500.0,24.2368,24.2368,24.1662,24.1771,30500.0
2010-10-14 10:00:00,44.55,44.61,44.54,44.61,25300.0,24.1771,24.2096,24.1717,24.2096,25300.0
2010-10-14 10:05:00,44.61,44.67,44.61,44.63,19800.0,24.2096,24.2422,24.2096,24.2205,19800.0
2010-10-14 10:10:00,44.63,44.63,44.56,44.58,16700.0,24.2205,24.2205,24.1825,24.1934,16700.0
2010-10-14 10:15:00,44.57,44.64,44.54,44.62,17300.0,24.1879,24.2259,24.1717,24.2151,17300.0
2010-10-14 10:20:00,44.63,44.72,44.62,44.71,15000.0,24.2205,24.2693,24.2151,24.2639,15000.0
2010-10-14 10:25:00,44.71,44.72,44.67,44.72,12000.0,24.2639,24.2693,24.2422,24.2693,12000.0
2010-10-14 10:30:00,44.72,44.75,44.7,44.73,13400.0,24.2693,24.2856,24.2585,24.2748,13400.0
2010-10-14 10:35:00,44.73,44.75,44.7,44.72,15900.0,24.2748,24.2856,24.2585,24.2693,15900.0
2010-10-14 10:40:00,44.72,44.73,44.7,44.71,5700.0,24.2693,24.2748,24.2585,24.2639,5700.0
2010-10-14 10:45:00,44.71,44.75,44.7,44.73,12100.0,24.2639,24.2856,24.2585,24.2748,12100.0
2010-10-14 10:50:00,44.73,44.78,44.69,44.7,20600.0,24.2748,24.3019,24.2531,24.2585,20600.0
2010-10-14 10:55:00,44.7,44.75,44.7,44.74,15100.0,24.2585,24.2856,24.2585,24.2802,15100.0
2010-10-14 11:00:00,44.74,44.75,44.7,44.72,13100.0,24.2802,24.2856,24.2585,24.2693,13100.0
2010-10-14 11:05:00,44.72,44.74,44.7,44.74,9100.0,24.2693,24.2802,24.2585,24.2802,9100.0
2010-10-14 11:10:00,44.73,44.74,44.7,44.73,11600.0,24.2748,24.2802,24.2585,24.2748,11600.0
2010-10-14 11:15:00,44.72,44.74,44.7,44.72,13100.0,24.2693,24.2802,24.2585,24.2693,13100.0
2010-10-14 11:20:00,44.73,44.73,44.67,44.68,29200.0,24.2748,24.2748,24.2422,24.2476,29200.0
2010-10-14 11:25:00,44.67,44.71,44.66,44.7,12000.0,24.2422,24.2639,24.2368,24.2585,12000.0
2010-10-14 11:30:00,44.7,44.71,44.64,44.66,22900.0,24.2585,24.2639,24.2259,24.2368,22900.0
2010-10-14 11:35:00,44.65,44.67,44.62,44.62,22600.0,24.2314,24.2422,24.2151,24.2151,22600.0
2010-10-14 11:40:00,44.63,44.65,44.59,44.59,12000.0,24.2205,24.2314,24.1988,24.1988,12000.0
2010-10-14 11:45:00,44.59,44.61,44.51,44.51,22400.0,24.1988,24.2096,24.1554,24.1554,22400.0
2010-10-14 11:50:00,44.51,44.57,44.51,44.56,21900.0,24.1554,24.1879,24.1554,24.1825,21900.0
2010-10-14 11:55:00,44.57,44.61,44.55,44.6,13800.0,24.1879,24.2096,24.1771,24.2042,13800.0
2010-10-14 12:00:00,44.6,44.65,44.6,44.65,15100.0,24.2042,24.2314,24.2042,24.2314,15100.0
2010-10-14 12:05:00,44.65,44.66,44.63,44.66,13500.0,24.2314,24.2368,24.2205,24.2368,13500.0
2010-10-14 12:10:00,44.66,44.66,44.62,44.63,13500.0,24.2368,24.2368,24.2151,24.2205,13500.0
2010-10-14 12:15:00,44.62,44.63,44.57,44.57,21800.0,24.2151,24.2205,24.1879,24.1879,21800.0
2010-10-14 12:20:00,44.58,44.6,44.56,44.59,16200.0,24.1934,24.2042,24.1825,24.1988,16200.0
2010-10-14 12:25:00,44.59,44.61,44.56,44.6,30200.0,24.1988,24.2096,24.1825,24.2042,30200.0
2010-10-14 12:30:00,44.6,44.61,44.56,44.58,19000.0,24.2042,24.2096,24.1825,24.1934,19000.0
2010-10-14 12:35:00,44.57,44.59,44.56,44.57,11200.0,24.1879,24.1988,24.1825,24.1879,11200.0
2010-10-14 12:40:00,44.58,44.58,44.56,44.56,4000.0,24.1934,24.1934,24.1825,24.1825,4000.0
2010-10-14 12:45:00,44.56,44.58,44.53,44.53,10100.0,24.1825,24.1934,24.1662,24.1662,10100.0
2010-10-14 12:50:00,44.53,44.55,44.53,44.53,7600.0,24.1662,24.1771,24.1662,24.1662,7600.0
2010-10-14 12:55:00,44.53,44.55,44.52,44.52,12900.0,24.1662,24.1771,24.1608,24.1608,12900.0
2010-10-14 13:00:00,44.52,44.53,44.5,44.51,23500.0,24.1608,24.1662,24.15,24.1554,23500.0
2010-10-14 13:05:00,44.51,44.53,44.43,44.48,28700.0,24.1554,24.1662,24.112,24.1391,28700.0
2010-10-14 13:10:00,44.49,44.51,44.45,44.48,13000.0,24.1445,24.1554,24.1228,24.1391,13000.0
2010-10-14 13:15:00,44.48,44.49,44.45,44.47,10300.0,24.1391,24.1445,24.1228,24.1337,10300.0
2010-10-14 13:20:00,44.46,44.49,44.45,44.49,10800.0,24.1282,24.1445,24.1228,24.1445,10800.0
2010-10-14 13:25:00,44.49,44.5,44.47,44.5,8500.0,24.1445,24.15,24.1337,24.15,8500.0
2010-10-14 13:30:00,44.5,44.5,44.49,44.5,9900.0,24.15,24.15,24.1445,24.15,9900.0
2010-10-14 13:35:00,44.5,44.53,44.48,44.52,8400.0,24.15,24.1662,24.1391,24.1608,8400.0
2010-10-14 13:40:00,44.53,44.53,44.49,44.51,11100.0,24.1662,24.1662,24.1445,24.1554,11100.0
2010-10-14 13:45:00,44.5,44.52,44.48,44.5,14700.0,24.15,24.1608,24.1391,24.15,14700.0
2010-10-14 13:50:00,44.49,44.51,44.48,44.51,6700.0,24.1445,24.1554,24.1391,24.1554,6700.0
2010-10-14 13:55:00,44.52,44.56,44.51,44.54,13800.0,24.1608,24.1825,24.1554,24.1717,13800.0
2010-10-14 14:00:00,44.54,44.55,44.51,44.53,9300.0,24.1717,24.1771,24.1554,24.1662,9300.0
2010-10-14 14:05:00,44.53,44.53,44.49,44.5,11800.0,24.1662,24.1662,24.1445,24.15,11800.0
2010-10-14 14:10:00,44.5,44.52,44.49,44.51,15300.0,24.15,24.1608,24.1445,24.1554,15300.0
2010-10-14 14:15:00,44.51,44.52,44.47,44.51,14400.0,24.1554,24.1608,24.1337,24.1554,14400.0
2010-10-14 14:20:00,44.5,44.51,44.49,44.5,10200.0,24.15,24.1554,24.1445,24.15,10200.0
2010-10-14 14:25:00,44.5,44.5,44.46,44.46,14100.0,24.15,24.15,24.1282,24.1282,14100.0
2010-10-14 14:30:00,44.47,44.48,44.43,44.43,13400.0,24.1337,24.1391,24.112,24.112,13400.0
2010-10-14 14:35:00,44.43,44.48,44.42,44.46,19000.0,24.112,24.1391,24.1065,24.1282,19000.0
2010-10-14 14:40:00,44.46,44.47,44.41,44.41,16100.0,24.1282,24.1337,24.1011,24.1011,16100.0
2010-10-14 14:45:00,44.42,44.42,44.39,44.42,18400.0,24.1065,24.1065,24.0903,24.1065,18400.0
2010-10-14 14:50:00,44.43,44.45,44.42,44.45,8500.0,24.112,24.1228,24.1065,24.1228,8500.0
2010-10-14 14:55:00,44.45,44.46,44.38,44.39,19000.0,24.1228,24.1282,24.0848,24.0903,19000.0
2010-10-14 15:00:00,44.39,44.4,44.36,44.4,17400.0,24.0903,24.0957,24.074,24.0957,17400.0
2010-10-14 15:05:00,44.4,44.46,44.4,44.46,23500.0,24.0957,24.1282,24.0957,24.1282,23500.0
2010-10-14 15:10:00,44.46,44.48,44.45,44.48,19700.0,24.1282,24.1391,24.1228,24.1391,19700.0
2010-10-14 15:15:00,44.47,44.5,44.47,44.48,17900.0,24.1337,24.15,24.1337,24.1391,17900.0
2010-10-14 15:20:00,44.48,44.51,44.47,44.5,48900.0,24.1391,24.1554,24.1337,24.15,48900.0
2010-10-14 15:25:00,44.5,44.5,44.46,44.46,26200.0,24.15,24.15,24.1282,24.1282,26200.0
2010-10-14 15:30:00,44.46,44.48,44.43,44.48,24000.0,24.1282,24.1391,24.112,24.1391,24000.0
2010-10-14 15:35:00,44.47,44.51,44.47,44.48,56600.0,24.1337,24.1554,24.1337,24.1391,56600.0
2010-10-14 15:40:00,44.48,44.51,44.47,44.5,33200.0,24.1391,24.1554,24.1337,24.15,33200.0
2010-10-14 15:45:00,44.51,44.55,44.51,44.54,85700.0,24.1554,24.1771,24.1554,24.1717,85700.0
2010-10-14 15:50:00,44.54,44.6,44.53,44.6,57000.0,24.1717,24.2042,24.1662,24.2042,57000.0
2010-10-14 15:55:00,44.6,44.63,44.59,44.62,129200.0,24.2042,24.2205,24.1988,24.2151,129200.0
2010-10-15 09:30:00,44.84,44.97,44.83,44.94,331500.0,24.3345,24.405,24.329,24.3887,331500.0
2010-10-15 09:35:00,44.95,44.99,44.79,44.82,40100.0,24.3942,24.4159,24.3073,24.3236,40100.0
2010-10-15 09:40:00,44.82,44.86,44.78,44.79,36800.0,24.3236,24.3453,24.3019,24.3073,36800.0
2010-10-15 09:45:00,44.79,44.86,44.77,44.78,12400.0,24.3073,24.3453,24.2965,24.3019,12400.0
2010-10-15 09:50:00,44.77,44.83,44.76,44.78,32400.0,24.2965,24.329,24.2911,24.3019,32400.0
2010-10-15 09:55:00,44.78,44.87,44.74,44.75,37900.0,24.3019,24.3507,24.2802,24.2856,37900.0
2010-10-15 10:00:00,44.77,44.86,44.73,44.73,51200.0,24.2965,24.3453,24.2748,24.2748,51200.0
2010-10-15 10:05:00,44.74,44.74,44.66,44.69,33000.0,24.2802,24.2802,24.2368,24.2531,33000.0
2010-10-15 10:10:00,44.69,44.71,44.62,44.67,20600.0,24.2531,24.2639,24.2151,24.2422,20600.0
2010-10-15 10:15:00,44.67,44.68,44.55,44.57,29800.0,24.2422,24.2476,24.1771,24.1879,29800.0
2010-10-15 10:20:00,44.56,44.59,44.45,44.52,39300.0,24.1825,24.1988,24.1228,24.1608,39300.0
2010-10-15 10:25:00,44.52,44.61,44.44,44.54,49200.0,24.1608,24.2096,24.1174,24.1717,49200.0
2010-10-15 10:30:00,44.54,44.6,44.5,44.59,63600.0,24.1717,24.2042,24.15,24.1988,63600.0
2010-10-15 10:35:00,44.6,44.61,44.53,44.55,41000.0,24.2042,24.2096,24.1662,24.1771,41000.0
2010-10-15 10:40:00,44.55,44.62,44.53,44.54,50700.0,24.1771,24.2151,24.1662,24.1717,50700.0
2010-10-15 10:45:00,44.54,44.57,44.5,44.54,43200.0,24.1717,24.1879,24.15,24.1717,43200.0
2010-10-15 10:50:00,44.53,44.56,44.5,44.56,17800.0,24.1662,24.1825,24.15,24.1825,17800.0
2010-10-15 10:55:00,44.57,44.6,44.52,44.52,18600.0,24.1879,24.2042,24.1608,24.1608,18600.0
2010-10-15 11:00:00,44.53,44.59,44.53,44.55,19400.0,24.1662,24.1988,24.1662,24.1771,19400.0
2010-10-15 11:05:00,44.54,44.61,44.53,44.59,26000.0,24.1717,24.2096,24.1662,24.1988,26000.0
2010-10-15 11:10:00,44.59,44.59,44.49,44.49,44300.0,24.1988,24.1988,24.1445,24.1445,44300.0
2010-10-15 11:15:00,44.49,44.52,44.48,44.49,15700.0,24.1445,24.1608,24.1391,24.1445,15700.0
2010-10-15 11:20:00,44.48,44.57,44.48,44.53,19100.0,24.1391,24.1879,24.1391,24.1662,19100.0
2010-10-15 11:25:00,44.54,44.58,44.51,44.56,11100.0,24.1717,24.1934,24.1554,24.1825,11100.0
2010-10-15 11:30:00,44.56,44.58,44.54,44.57,15600.0,24.1825,24.1934,24.1717,24.1879,15600.0
2010-10-15 11:35:00,44.57,44.6,44.56,44.57,29600.0,24.1879,24.2042,24.1825,24.1879,29600.0
2010-10-15 11:40:00,44.57,44.58,44.54,44.54,62400.0,24.1879,24.1934,24.1717,24.1717,62400.0
2010-10-15 11:45:00,44.54,44.56,44.48,44.49,18300.0,24.1717,24.1825,24.1391,24.1445,18300.0
2010-10-15 11:50:00,44.49,44.5,44.4,44.42,40400.0,24.1445,24.15,24.0957,24.1065,40400.0
2010-10-15 11:55:00,44.43,44.43,44.32,44.35,52000.0,24.112,24.112,24.0523,24.0685,52000.0
2010-10-15 12:00:00,44.35,44.4,44.32,44.39,51700.0,24.0685,24.0957,24.0523,24.0903,51700.0
2010-10-15 12:05:00,44.4,44.42,44.33,44.34,34700.0,24.0957,24.1065,24.0577,24.0631,34700.0
2010-10-15 12:10:00,44.34,44.38,44.34,44.38,10700.0,24.0631,24.0848,24.0631,24.0848,10700.0
2010-10-15 12:15:00,44.39,44.47,44.38,44.46,13100.0,24.0903,24.1337,24.0848,24.1282,13100.0
2010-10-15 12:20:00,44.47,44.57,44.47,44.56,19400.0,24.1337,24.1879,24.1337,24.1825,19400.0
2010-10-15 12:25:00,44.57,44.58,44.54,44.56,26800.0,24.1879,24.1934,24.1717,24.1825,26800.0
2010-10-15 12:30:00,44.56,44.6,44.55,44.58,30700.0,24.1825,24.2042,24.1771,24.1934,30700.0
2010-10-15 12:35:00,44.59,44.6,44.56,44.6,19400.0,24.1988,24.2042,24.1825,24.2042,19400.0
2010-10-15 12:40:00,44.6,44.62,44.59,44.6,21900.0,24.2042,24.2151,24.1988,24.2042,21900.0
2010-10-15 12:45:00,44.61,44.61,44.58,44.6,8800.0,24.2096,24.2096,24.1934,24.2042,8800.0
2010-10-15 12:50:00,44.6,44.61,44.58,44.58,14200.0,24.2042,24.2096,24.1934,24.1934,14200.0
2010-10-15 12:55:00,44.58,44.6,44.56,44.57,12500.0,24.1934,24.2042,24.1825,24.1879,12500.0
2010-10-15 13:00:00,44.58,44.61,44.56,44.58,29800.0,24.1934,24.2096,24.1825,24.1934,29800.0
2010-10-15 13:05:00,44.59,44.6,44.58,44.59,9500.0,24.1988,24.2042,24.1934,24.1988,9500.0
2010-10-15 13:10:00,44.6,44.6,44.55,44.56,8400.0,24.2042,24.2042,24.1771,24.1825,8400.0
2010-10-15 13:15:00,44.55,44.57,44.54,44.55,7400.0,24.1771,24.1879,24.1717,24.1771,7400.0
2010-10-15 13:20:00,44.55,44.57,44.53,44.54,14600.0,24.1771,24.1879,24.1662,24.1717,14600.0
2010-10-15 13:25:00,44.53,44.59,44.53,44.56,24300.0,24.1662,24.1988,24.1662,24.1825,24300.0
2010-10-15 13:30:00,44.56,44.6,44.56,44.59,26800.0,24.1825,24.2042,24.1825,24.1988,26800.0
2010-10-15 13:35:00,44.59,44.59,44.56,44.56,25000.0,24.1988,24.1988,24.1825,24.1825,25000.0
2010-10-15 13:40:00,44.55,44.55,44.46,44.47,18300.0,24.1771,24.1771,24.1282,24.1337,18300.0
2010-10-15 13:45:00,44.47,44.47,44.42,44.47,14000.0,24.1337,24.1337,24.1065,24.1337,14000.0
2010-10-15 13:50:00,44.48,44.54,44.47,44.49,24300.0,24.1391,24.1717,24.1337,24.1445,24300.0
2010-10-15 13:55:00,44.49,44.49,44.45,44.47,23200.0,24.1445,24.1445,24.1228,24.1337,23200.0
2010-10-15 14:00:00,44.47,44.48,44.42,44.42,21600.0,24.1337,24.1391,24.1065,24.1065,21600.0
2010-10-15 14:05:00,44.43,44.51,44.42,44.47,23500.0,24.112,24.1554,24.1065,24.1337,23500.0
2010-10-15 14:10:00,44.48,44.54,44.45,44.54,21700.0,24.1391,24.1717,24.1228,24.1717,21700.0
2010-10-15 14:15:00,44.54,44.55,44.5,44.51,17500.0,24.1717,24.1771,24.15,24.1554,17500.0
2010-10-15 14:20:00,44.51,44.53,44.47,44.49,19000.0,24.1554,24.1662,24.1337,24.1445,19000.0
2010-10-15 14:25:00,44.49,44.56,44.49,44.56,12000.0,24.1445,24.1825,24.1445,24.1825,12000.0
2010-10-15 14:30:00,44.56,44.61,44.56,44.58,18200.0,24.1825,24.2096,24.1825,24.1934,18200.0
2010-10-15 14:35:00,44.58,44.62,44.56,44.6,60400.0,24.1934,24.2151,24.1825,24.2042,60400.0
2010-10-15 14:40:00,44.61,44.62,44.53,44.57,44700.0,24.2096,24.2151,24.1662,24.1879,44700.0
2010-10-15 14:45:00,44.57,44.59,44.56,44.59,10900.0,24.1879,24.1988,24.1825,24.1988,10900.0
2010-10-15 14:50:00,44.58,44.6,44.56,44.6,19600.0,24.1934,24.2042,24.1825,24.2042,19600.0
2010-10-15 14:55:00,44.59,44.59,44.54,44.59,22700.0,24.1988,24.1988,24.1717,24.1988,22700.0
2010-10-15 15:00:00,44.59,44.6,44.54,44.55,44800.0,24.1988,24.2042,24.1717,24.1771,44800.0
2010-10-15 15:05:00,44.55,44.59,44.54,44.59,30700.0,24.1771,24.1988,24.1717,24.1988,30700.0
2010-10-15 15:10:00,44.58,44.58,44.53,44.57,34000.0,24.1934,24.1934,24.1662,24.1879,34000.0
2010-10-15 15:15:00,44.57,44.6,44.54,44.56,72300.0,24.1879,24.2042,24.1717,24.1825,72300.0
2010-10-15 15:20:00,44.56,44.58,44.55,44.57,23100.0,24.1825,24.1934,24.1771,24.1879,23100.0
2010-10-15 15:25:00,44.57,44.6,44.55,44.56,34600.0,24.1879,24.2042,24.1771,24.1825,34600.0
2010-10-15 15:30:00,44.55,44.57,44.52,44.53,49200.0,24.1771,24.1879,24.1608,24.1662,49200.0
2010-10-15 15:35:00,44.54,44.57,44.52,44.57,43500.0,24.1717,24.1879,24.1608,24.1879,43500.0
2010-10-15 15:40:00,44.56,44.59,44.55,44.56,31800.0,24.1825,24.1988,24.1771,24.1825,31800.0
2010-10-15 15:45:00,44.56,44.6,44.54,44.6,61000.0,24.1825,24.2042,24.1717,24.2042,61000.0
2010-10-15 15:50:00,44.6,44.6,44.54,44.58,184200.0,24.2042,24.2042,24.1717,24.1934,184200.0
2010-10-15 15:55:00,44.58,44.58,44.49,44.55,253100.0,24.1934,24.1934,24.1445,24.1771,253100.0
2010-10-18 09:30:00,44.57,44.79,44.57,44.78,35400.0,24.1879,24.3073,24.1879,24.3019,35400.0
2010-10-18 09:35:00,44.77,44.79,44.73,44.77,37500.0,24.2965,24.3073,24.2748,24.2965,37500.0
2010-10-18 09:40:00,44.76,44.87,44.75,44.87,54600.0,24.2911,24.3507,24.2856,24.3507,54600.0
2010-10-18 09:45:00,44.86,44.91,44.85,44.91,26000.0,24.3453,24.3725,24.3399,24.3725,26000.0
2010-10-18 09:50:00,44.9,44.96,44.89,44.95,59400.0,24.367,24.3996,24.3616,24.3942,59400.0
2010-10-18 09:55:00,44.95,44.96,44.93,44.94,15600.0,24.3942,24.3996,24.3833,24.3887,15600.0
2010-10-18 10:00:00,44.94,44.97,44.93,44.94,52700.0,24.3887,24.405,24.3833,24.3887,52700.0
2010-10-18 10:05:00,44.94,44.98,44.94,44.97,55200.0,24.3887,24.4104,24.3887,24.405,55200.0
2010-10-18 10:10:00,44.96,45.0,44.96,44.99,230600.0,24.3996,24.4213,24.3996,24.4159,230600.0
2010-10-18 10:15:00,44.99,44.99,44.98,44.98,14300.0,24.4159,24.4159,24.4104,24.4104,14300.0
2010-10-18 10:20:00,44.99,45.12,44.99,45.09,229800.0,24.4159,24.4864,24.4159,24.4701,229800.0
2010-10-18 10:25:00,45.09,45.09,45.05,45.06,31000.0,24.4701,24.4701,24.4484,24.4539,31000.0
2010-10-18 10:30:00,45.05,45.08,45.01,45.03,50400.0,24.4484,24.4647,24.4267,24.4376,50400.0
2010-10-18 10:35:00,45.03,45.06,45.0,45.06,30600.0,24.4376,24.4539,24.4213,24.4539,30600.0
2010-10-18 10:40:00,45.06,45.06,44.98,44.99,48300.0,24.4539,24.4539,24.4104,24.4159,48300.0
2010-10-18 10:45:00,44.98,45.0,44.94,44.97,25200.0,24.4104,24.4213,24.3887,24.405,25200.0
2010-10-18 10:50:00,44.97,45.04,44.97,45.0,31500.0,24.405,24.443,24.405,24.4213,31500.0
2010-10-18 10:55:00,44.99,45.0,44.92,44.93,66100.0,24.4159,24.4213,24.3779,24.3833,66100.0
2010-10-18 11:00:00,44.94,44.94,44.81,44.82,58200.0,24.3887,24.3887,24.3182,24.3236,58200.0
2010-10-18 11:05:00,44.81,44.83,44.75,44.78,45900.0,24.3182,24.329,24.2856,24.3019,45900.0
2010-10-18 11:10:00,44.78,44.78,44.74,44.75,42100.0,24.3019,24.3019,24.2802,24.2856,42100.0
2010-10-18 11:15:00,44.74,44.76,44.72,44.76,41100.0,24.2802,24.2911,24.2693,24.2911,41100.0
2010-10-18 11:20:00,44.76,44.81,44.75,44.78,49100.0,24.2911,24.3182,24.2856,24.3019,49100.0
2010-10-18 11:25:00,44.79,44.79,44.76,44.78,57200.0,24.3073,24.3073,24.2911,24.3019,57200.0
2010-10-18 11:30:00,44.79,44.79,44.76,44.76,66800.0,24.3073,24.3073,24.2911,24.2911,66800.0
2010-10-18 11:35:00,44.77,44.78,44.74,44.77,34200.0,24.2965,24.3019,24.2802,24.2965,34200.0
2010-10-18 11:40:00,44.76,44.78,44.76,44.76,23400.0,24.2911,24.3019,24.2911,24.2911,23400.0
2010-10-18 11:45:00,44.76,44.77,44.76,44.77,13500.0,24.2911,24.2965,24.2911,24.2965,13500.0
2010-10-18 11:50:00,44.77,44.79,44.75,44.78,48300.0,24.2965,24.3073,24.2856,24.3019,48300.0
2010-10-18 11:55:00,44.78,44.78,44.73,44.76,31200.0,24.3019,24.3019,24.2748,24.2911,31200.0
2010-10-18 12:00:00,44.73,44.79,44.73,44.79,29800.0,24.2748,24.3073,24.2748,24.3073,29800.0
2010-10-18 12:05:00,44.79,44.79,44.76,44.76,40900.0,24.3073,24.3073,24.2911,24.2911,40900.0
2010-10-18 12:10:00,44.77,44.78,44.76,44.77,21200.0,24.2965,24.3019,24.2911,24.2965,21200.0
2010-10-18 12:15:00,44.77,44.79,44.76,44.79,30800.0,24.2965,24.3073,24.2911,24.3073,30800.0
2010-10-18 12:20:00,44.79,44.85,44.79,44.85,21200.0,24.3073,24.3399,24.3073,24.3399,21200.0
2010-10-18 12:25:00,44.85,44.88,44.85,44.88,17100.0,24.3399,24.3562,24.3399,24.3562,17100.0
2010-10-18 12:30:00,44.88,44.89,44.87,44.88,19100.0,24.3562,24.3616,24.3507,24.3562,19100.0
2010-10-18 12:35:00,44.89,44.92,44.89,44.92,6100.0,24.3616,24.3779,24.3616,24.3779,6100.0
2010-10-18 12:40:00,44.92,44.95,44.92,44.95,10300.0,24.3779,24.3942,24.3779,24.3942,10300.0
2010-10-18 12:45:00,44.95,44.96,44.94,44.96,14800.0,24.3942,24.3996,24.3887,24.3996,14800.0
2010-10-18 12:50:00,44.96,44.96,44.92,44.93,33800.0,24.3996,24.3996,24.3779,24.3833,33800.0
2010-10-18 12:55:00,44.92,44.94,44.91,44.91,12500.0,24.3779,24.3887,24.3725,24.3725,12500.0
2010-10-18 13:00:00,44.92,44.94,44.9,44.93,13600.0,24.3779,24.3887,24.367,24.3833,13600.0
2010-10-18 13:05:00,44.94,44.96,44.93,44.95,14000.0,24.3887,24.3996,24.3833,24.3942,14000.0
2010-10-18 13:10:00,44.95,44.98,44.95,44.98,14000.0,24.3942,24.4104,24.3942,24.4104,14000.0
2010-10-18 13:15:00,44.98,45.0,44.97,44.99,8800.0,24.4104,24.4213,24.405,24.4159,8800.0
2010-10-18 13:20:00,44.98,45.0,44.97,44.97,6900.0,24.4104,24.4213,24.405,24.405,6900.0
2010-10-18 13:25:00,44.98,44.98,44.95,44.96,14700.0,24.4104,24.4104,24.3942,24.3996,14700.0
2010-10-18 13:30:00,44.95,44.97,44.95,44.97,8700.0,24.3942,24.405,24.3942,24.405,8700.0
2010-10-18 13:35:00,44.97,44.99,44.96,44.98,7300.0,24.405,24.4159,24.3996,24.4104,7300.0
2010-10-18 13:40:00,44.98,44.99,44.96,44.96,13400.0,24.4104,24.4159,24.3996,24.3996,13400.0
2010-10-18 13:45:00,44.97,44.99,44.96,44.99,13100.0,24.405,24.4159,24.3996,24.4159,13100.0
2010-10-18 13:50:00,44.99,44.99,44.96,44.97,8100.0,24.4159,24.4159,24.3996,24.405,8100.0
2010-10-18 13:55:00,44.97,44.98,44.96,44.97,12200.0,24.405,24.4104,24.3996,24.405,12200.0
2010-10-18 14:00:00,44.97,44.98,44.92,44.94,42800.0,24.405,24.4104,24.3779,24.3887,42800.0
2010-10-18 14:05:00,44.94,44.94,44.91,44.94,11800.0,24.3887,24.3887,24.3725,24.3887,11800.0
2010-10-18 14:10:00,44.94,44.96,44.93,44.96,7900.0,24.3887,24.3996,24.3833,24.3996,7900.0
2010-10-18 14:15:00,44.95,44.98,44.95,44.98,7500.0,24.3942,24.4104,24.3942,24.4104,7500.0
2010-10-18 14:20:00,44.98,45.01,44.97,45.0,36300.0,24.4104,24.4267,24.405,24.4213,36300.0
2010-10-18 14:25:00,45.0,45.03,44.99,45.03,7900.0,24.4213,24.4376,24.4159,24.4376,7900.0
2010-10-18 14:30:00,45.02,45.03,45.02,45.02,22400.0,24.4322,24.4376,24.4322,24.4322,22400.0
2010-10-18 14:35:00,45.02,45.03,45.0,45.02,12900.0,24.4322,24.4376,24.4213,24.4322,12900.0
2010-10-18 14:40:00,45.02,45.04,45.0,45.03,83900.0,24.4322,24.443,24.4213,24.4376,83900.0
2010-10-18 14:45:00,45.02,45.03,44.99,45.0,21300.0,24.4322,24.4376,24.4159,24.4213,21300.0
2010-10-18 14:50:00,44.99,44.99,44.97,44.98,7800.0,24.4159,24.4159,24.405,24.4104,7800.0
2010-10-18 14:55:00,44.97,44.99,44.96,44.97,18100.0,24.405,24.4159,24.3996,24.405,18100.0
2010-10-18 15:00:00,44.97,45.01,44.97,45.0,38200.0,24.405,24.4267,24.405,24.4213,38200.0
2010-10-18 15:05:00,45.0,45.05,44.99,45.04,65100.0,24.4213,24.4484,24.4159,24.443,65100.0
2010-10-18 15:10:00,45.04,45.04,45.0,45.0,13400.0,24.443,24.443,24.4213,24.4213,13400.0
2010-10-18 15:15:00,45.0,45.01,44.98,44.99,29900.0,24.4213,24.4267,24.4104,24.4159,29900.0
2010-10-18 15:20:00,44.98,44.99,44.96,44.97,28800.0,24.4104,24.4159,24.3996,24.405,28800.0
2010-10-18 15:25:00,44.97,45.01,44.97,45.01,24600.0,24.405,24.4267,24.405,24.4267,24600.0
2010-10-18 15:30:00,45.01,45.02,44.98,44.98,55700.0,24.4267,24.4322,24.4104,24.4104,55700.0
2010-10-18 15:35:00,44.99,45.03,44.98,44.99,71300.0,24.4159,24.4376,24.4104,24.4159,71300.0
2010-10-18 15:40:00,44.98,44.99,44.97,44.98,33000.0,24.4104,24.4159,24.405,24.4104,33000.0
2010-10-18 15:45:00,44.98,44.99,44.95,44.96,50800.0,24.4104,24.4159,24.3942,24.3996,50800.0
2010-10-18 15:50:00,44.96,44.97,44.93,44.94,73600.0,24.3996,24.405,24.3833,24.3887,73600.0
2010-10-18 15:55:00,44.95,44.95,44.89,44.9,172200.0,24.3942,24.3942,24.3616,24.367,172200.0
2010-10-19 09:30:00,44.51,44.76,44.51,44.74,29700.0,24.1554,24.2911,24.1554,24.2802,29700.0
2010-10-19 09:35:00,44.74,44.82,44.61,44.61,46100.0,24.2802,24.3236,24.2096,24.2096,46100.0
2010-10-19 09:40:00,44.6,44.77,44.53,44.74,35800.0,24.2042,24.2965,24.1662,24.2802,35800.0
2010-10-19 09:45:00,44.75,44.83,44.72,44.77,34000.0,24.2856,24.329,24.2693,24.2965,34000.0
2010-10-19 09:50:00,44.77,44.83,44.75,44.75,34700.0,24.2965,24.329,24.2856,24.2856,34700.0
2010-10-19 09:55:00,44.75,44.79,44.71,44.73,36300.0,24.2856,24.3073,24.2639,24.2748,36300.0
2010-10-19 10:00:00,44.73,44.82,44.73,44.8,43900.0,24.2748,24.3236,24.2748,24.3128,43900.0
2010-10-19 10:05:00,44.79,44.82,44.71,44.74,56300.0,24.3073,24.3236,24.2639,24.2802,56300.0
2010-10-19 10:10:00,44.74,44.84,44.74,44.77,28700.0,24.2802,24.3345,24.2802,24.2965,28700.0
2010-10-19 10:15:00,44.77,44.83,44.77,44.78,47200.0,24.2965,24.329,24.2965,24.3019,47200.0
2010-10-19 10:20:00,44.77,44.79,44.73,44.74,36200.0,24.2965,24.3073,24.2748,24.2802,36200.0
2010-10-19 10:25:00,44.73,44.73,44.71,44.73,30700.0,24.2748,24.2748,24.2639,24.2748,30700.0
2010-10-19 10:30:00,44.72,44.81,44.72,44.74,56500.0,24.2693,24.3182,24.2693,24.2802,56500.0
2010-10-19 10:35:00,44.75,44.8,44.74,44.79,66000.0,24.2856,24.3128,24.2802,24.3073,66000.0
2010-10-19 10:40:00,44.78,44.78,44.73,44.75,28900.0,24.3019,24.3019,24.2748,24.2856,28900.0
2010-10-19 10:45:00,44.75,44.8,44.75,44.77,28500.0,24.2856,24.3128,24.2856,24.2965,28500.0
2010-10-19 10:50:00,44.77,44.77,44.69,44.69,40200.0,24.2965,24.2965,24.2531,24.2531,40200.0
2010-10-19 10:55:00,44.69,44.75,44.64,44.65,23400.0,24.2531,24.2856,24.2259,24.2314,23400.0
2010-10-19 11:00:00,44.65,44.73,44.63,44.71,42900.0,24.2314,24.2748,24.2205,24.2639,42900.0
2010-10-19 11:05:00,44.71,44.75,44.68,44.74,35700.0,24.2639,24.2856,24.2476,24.2802,35700.0
2010-10-19 11:10:00,44.74,44.76,44.68,44.71,66100.0,24.2802,24.2911,24.2476,24.2639,66100.0
2010-10-19 11:15:00,44.72,44.78,44.72,44.75,21500.0,24.2693,24.3019,24.2693,24.2856,21500.0
2010-10-19 11:20:00,44.75,44.75,44.67,44.69,32300.0,24.2856,24.2856,24.2422,24.2531,32300.0
2010-10-19 11:25:00,44.7,44.77,44.69,44.76,43600.0,24.2585,24.2965,24.2531,24.2911,43600.0
2010-10-19 11:30:00,44.77,44.84,44.76,44.8,30100.0,24.2965,24.3345,24.2911,24.3128,30100.0
2010-10-19 11:35:00,44.81,44.84,44.79,44.79,17200.0,24.3182,24.3345,24.3073,24.3073,17200.0
2010-10-19 11:40:00,44.79,44.82,44.79,44.82,11100.0,24.3073,24.3236,24.3073,24.3236,11100.0
2010-10-19 11:45:00,44.82,44.85,44.81,44.81,34300.0,24.3236,24.3399,24.3182,24.3182,34300.0
2010-10-19 11:50:00,44.81,44.85,44.81,44.85,24700.0,24.3182,24.3399,24.3182,24.3399,24700.0
2010-10-19 11:55:00,44.85,44.85,44.8,44.81,16600.0,24.3399,24.3399,24.3128,24.3182,16600.0
2010-10-19 12:00:00,44.81,44.83,44.81,44.82,18800.0,24.3182,24.329,24.3182,24.3236,18800.0
2010-10-19 12:05:00,44.83,44.83,44.77,44.78,15700.0,24.329,24.329,24.2965,24.3019,15700.0
2010-10-19 12:10:00,44.78,44.84,44.78,44.84,13100.0,24.3019,24.3345,24.3019,24.3345,13100.0
2010-10-19 12:15:00,44.84,44.86,44.83,44.84,27200.0,24.3345,24.3453,24.329,24.3345,27200.0
2010-10-19 12:20:00,44.83,44.84,44.79,44.8,13700.0,24.329,24.3345,24.3073,24.3128,13700.0
2010-10-19 12:25:00,44.8,44.81,44.77,44.81,13100.0,24.3128,24.3182,24.2965,24.3182,13100.0
2010-10-19 12:30:00,44.81,44.83,44.75,44.77,20900.0,24.3182,24.329,24.2856,24.2965,20900.0
2010-10-19 12:35:00,44.76,44.77,44.73,44.77,16300.0,24.2911,24.2965,24.2748,24.2965,16300.0
2010-10-19 12:40:00,44.77,44.8,44.77,44.8,6500.0,24.2965,24.3128,24.2965,24.3128,6500.0
2010-10-19 12:45:00,44.8,44.82,44.8,44.81,7300.0,24.3128,24.3236,24.3128,24.3182,7300.0
2010-10-19 12:50:00,44.81,44.81,44.76,44.77,22800.0,24.3182,24.3182,24.2911,24.2965,22800.0
2010-10-19 12:55:00,44.77,44.8,44.76,44.8,14900.0,24.2965,24.3128,24.2911,24.3128,14900.0
2010-10-19 13:00:00,44.8,44.82,44.78,44.81,13200.0,24.3128,24.3236,24.3019,24.3182,13200.0
2010-10-19 13:05:00,44.82,44.82,44.78,44.78,12000.0,24.3236,24.3236,24.3019,24.3019,12000.0
2010-10-19 13:10:00,44.78,44.79,44.71,44.76,41200.0,24.3019,24.3073,24.2639,24.2911,41200.0
2010-10-19 13:15:00,44.77,44.79,44.77,44.79,15400.0,24.2965,24.3073,24.2965,24.3073,15400.0
2010-10-19 13:20:00,44.79,44.82,44.78,44.79,12100.0,24.3073,24.3236,24.3019,24.3073,12100.0
2010-10-19 13:25:00,44.79,44.79,44.75,44.76,14000.0,24.3073,24.3073,24.2856,24.2911,14000.0
2010-10-19 13:30:00,44.76,44.8,44.76,44.77,14200.0,24.2911,24.3128,24.2911,24.2965,14200.0
2010-10-19 13:35:00,44.77,44.8,44.76,44.79,33000.0,24.2965,24.3128,24.2911,24.3073,33000.0
2010-10-19 13:40:00,44.79,44.81,44.77,44.78,20500.0,24.3073,24.3182,24.2965,24.3019,20500.0
2010-10-19 13:45:00,44.78,44.79,44.76,44.79,22400.0,24.3019,24.3073,24.2911,24.3073,22400.0
2010-10-19 13:50:00,44.79,44.79,44.74,44.74,48000.0,24.3073,24.3073,24.2802,24.2802,48000.0
2010-10-19 13:55:00,44.73,44.74,44.65,44.67,27400.0,24.2748,24.2802,24.2314,24.2422,27400.0
2010-10-19 14:00:00,44.66,44.66,44.49,44.49,86500.0,24.2368,24.2368,24.1445,24.1445,86500.0
2010-10-19 14:05:00,44.49,44.54,44.49,44.51,76600.0,24.1445,24.1717,24.1445,24.1554,76600.0
2010-10-19 14:10:00,44.52,44.58,44.47,44.56,75600.0,24.1608,24.1934,24.1337,24.1825,75600.0
2010-10-19 14:15:00,44.56,44.59,44.53,44.54,44700.0,24.1825,24.1988,24.1662,24.1717,44700.0
2010-10-19 14:20:00,44.54,44.54,44.46,44.46,48200.0,24.1717,24.1717,24.1282,24.1282,48200.0
2010-10-19 14:25:00,44.46,44.5,44.39,44.45,54700.0,24.1282,24.15,24.0903,24.1228,54700.0
2010-10-19 14:30:00,44.45,44.49,44.42,44.48,50000.0,24.1228,24.1445,24.1065,24.1391,50000.0
2010-10-19 14:35:00,44.48,44.49,44.41,44.41,32100.0,24.1391,24.1445,24.1011,24.1011,32100.0
2010-10-19 14:40:00,44.42,44.45,44.41,44.42,26400.0,24.1065,24.1228,24.1011,24.1065,26400.0
2010-10-19 14:45:00,44.41,44.46,44.41,44.44,17300.0,24.1011,24.1282,24.1011,24.1174,17300.0
2010-10-19 14:50:00,44.45,44.5,44.43,44.47,28600.0,24.1228,24.15,24.112,24.1337,28600.0
2010-10-19 14:55:00,44.48,44.5,44.45,44.46,65100.0,24.1391,24.15,24.1228,24.1282,65100.0
2010-10-19 15:00:00,44.46,44.51,44.45,44.48,64500.0,24.1282,24.1554,24.1228,24.1391,64500.0
2010-10-19 15:05:00,44.49,44.5,44.45,44.45,32700.0,24.1445,24.15,24.1228,24.1228,32700.0
2010-10-19 15:10:00,44.44,44.49,44.4,44.43,61000.0,24.1174,24.1445,24.0957,24.112,61000.0
2010-10-19 15:15:00,44.42,44.51,44.42,44.48,25100.0,24.1065,24.1554,24.1065,24.1391,25100.0
2010-10-19 15:20:00,44.48,44.49,44.45,44.45,28500.0,24.1391,24.1445,24.1228,24.1228,28500.0
2010-10-19 15:25:00,44.45,44.49,44.37,44.39,56300.0,24.1228,24.1445,24.0794,24.0903,56300.0
2010-10-19 15:30:00,44.39,44.43,44.37,44.41,44000.0,24.0903,24.112,24.0794,24.1011,44000.0
2010-10-19 15:35:00,44.41,44.5,44.4,44.47,50600.0,24.1011,24.15,24.0957,24.1337,50600.0
2010-10-19 15:40:00,44.47,44.51,44.45,44.5,68600.0,24.1337,24.1554,24.1228,24.15,68600.0
2010-10-19 15:45:00,44.5,44.55,44.47,44.49,90900.0,24.15,24.1771,24.1337,24.1445,90900.0
2010-10-19 15:50:00,44.49,44.53,44.45,44.52,100100.0,24.1445,24.1662,24.1228,24.1608,100100.0
2010-10-19 15:55:00,44.53,44.55,44.47,44.51,161200.0,24.1662,24.1771,24.1337,24.1554,161200.0
2010-10-20 09:30:00,44.57,44.74,44.57,44.72,20300.0,24.1879,24.2802,24.1879,24.2693,20300.0
2010-10-20 09:35:00,44.73,44.75,44.67,44.69,18800.0,24.2748,24.2856,24.2422,24.2531,18800.0
2010-10-20 09:40:00,44.7,44.91,44.7,44.9,37500.0,24.2585,24.3725,24.2585,24.367,37500.0
2010-10-20 09:45:00,44.9,44.96,44.85,44.91,36300.0,24.367,24.3996,24.3399,24.3725,36300.0
2010-10-20 09:50:00,44.92,45.0,44.91,44.97,24100.0,24.3779,24.4213,24.3725,24.405,24100.0
2010-10-20 09:55:00,44.98,44.98,44.89,44.89,26800.0,24.4104,24.4104,24.3616,24.3616,26800.0
2010-10-20 10:00:00,44.89,44.89,44.83,44.85,35100.0,24.3616,24.3616,24.329,24.3399,35100.0
2010-10-20 10:05:00,44.84,44.88,44.84,44.86,30100.0,24.3345,24.3562,24.3345,24.3453,30100.0
2010-10-20 10:10:00,44.87,44.9,44.86,44.87,74600.0,24.3507,24.367,24.3453,24.3507,74600.0
2010-10-20 10:15:00,44.87,44.88,44.84,44.85,25700.0,24.3507,24.3562,24.3345,24.3399,25700.0
2010-10-20 10:20:00,44.84,44.87,44.79,44.85,25400.0,24.3345,24.3507,24.3073,24.3399,25400.0
2010-10-20 10:25:00,44.86,44.91,44.85,44.91,25700.0,24.3453,24.3725,24.3399,24.3725,25700.0
2010-10-20 10:30:00,44.91,44.92,44.87,44.91,50500.0,24.3725,24.3779,24.3507,24.3725,50500.0
2010-10-20 10:35:00,44.93,44.99,44.93,44.98,49900.0,24.3833,24.4159,24.3833,24.4104,49900.0
2010-10-20 10:40:00,44.99,45.04,44.98,45.0,36600.0,24.4159,24.443,24.4104,24.4213,36600.0
2010-10-20 10:45:00,45.0,45.07,45.0,45.07,29300.0,24.4213,24.4593,24.4213,24.4593,29300.0
2010-10-20 10:50:00,45.07,45.1,45.03,45.04,18600.0,24.4593,24.4756,24.4376,24.443,18600.0
2010-10-20 10:55:00,45.04,45.04,44.98,44.99,13300.0,24.443,24.443,24.4104,24.4159,13300.0
2010-10-20 11:00:00,44.99,44.99,44.95,44.95,14400.0,24.4159,24.4159,24.3942,24.3942,14400.0
2010-10-20 11:05:00,44.96,45.04,44.94,45.03,20200.0,24.3996,24.443,24.3887,24.4376,20200.0
2010-10-20 11:10:00,45.04,45.05,44.96,44.97,38700.0,24.443,24.4484,24.3996,24.405,38700.0
2010-10-20 11:15:00,44.98,45.02,44.96,44.99,21500.0,24.4104,24.4322,24.3996,24.4159,21500.0
2010-10-20 11:20:00,44.99,45.0,44.95,44.98,12900.0,24.4159,24.4213,24.3942,24.4104,12900.0
2010-10-20 11:25:00,44.98,45.02,44.97,44.99,25300.0,24.4104,24.4322,24.405,24.4159,25300.0
2010-10-20 11:30:00,44.99,45.01,44.97,44.98,20000.0,24.4159,24.4267,24.405,24.4104,20000.0
2010-10-20 11:35:00,44.97,44.97,44.96,44.96,10500.0,24.405,24.405,24.3996,24.3996,10500.0
2010-10-20 11:40:00,44.97,45.0,44.95,45.0,10200.0,24.405,24.4213,24.3942,24.4213,10200.0
2010-10-20 11:45:00,45.0,45.0,44.98,44.99,12500.0,24.4213,24.4213,24.4104,24.4159,12500.0
2010-10-20 11:50:00,44.98,44.99,44.97,44.98,10500.0,24.4104,24.4159,24.405,24.4104,10500.0
2010-10-20 11:55:00,44.99,45.01,44.97,44.97,14000.0,24.4159,24.4267,24.405,24.405,14000.0
2010-10-20 12:00:00,44.98,45.01,44.96,44.99,63100.0,24.4104,24.4267,24.3996,24.4159,63100.0
2010-10-20 12:05:00,44.99,45.01,44.98,45.01,35100.0,24.4159,24.4267,24.4104,24.4267,35100.0
2010-10-20 12:10:00,45.0,45.01,44.94,44.97,53200.0,24.4213,24.4267,24.3887,24.405,53200.0
2010-10-20 12:15:00,44.97,45.01,44.96,45.01,70900.0,24.405,24.4267,24.3996,24.4267,70900.0
2010-10-20 12:20:00,45.01,45.04,45.0,45.01,26900.0,24.4267,24.443,24.4213,24.4267,26900.0
2010-10-20 12:25:00,45.01,45.06,45.0,45.03,25900.0,24.4267,24.4539,24.4213,24.4376,25900.0
2010-10-20 12:30:00,45.04,45.09,45.04,45.06,19500.0,24.443,24.4701,24.443,24.4539,19500.0
2010-10-20 12:35:00,45.06,45.07,45.01,45.02,45400.0,24.4539,24.4593,24.4267,24.4322,45400.0
2010-10-20 12:40:00,45.02,45.06,45.01,45.02,36100.0,24.4322,24.4539,24.4267,24.4322,36100.0
2010-10-20 12:45:00,45.02,45.08,45.02,45.06,10200.0,24.4322,24.4647,24.4322,24.4539,10200.0
2010-10-20 12:50:00,45.07,45.11,45.07,45.08,17600.0,24.4593,24.481,24.4593,24.4647,17600.0
2010-10-20 12:55:00,45.08,45.08,45.02,45.03,16300.0,24.4647,24.4647,24.4322,24.4376,16300.0
2010-10-20 13:00:00,45.04,45.06,45.02,45.02,16100.0,24.443,24.4539,24.4322,24.4322,16100.0
2010-10-20 13:05:00,45.01,45.05,45.0,45.05,15700.0,24.4267,24.4484,24.4213,24.4484,15700.0
2010-10-20 13:10:00,45.06,45.06,45.01,45.06,18300.0,24.4539,24.4539,24.4267,24.4539,18300.0
2010-10-20 13:15:00,45.06,45.09,45.04,45.05,13500.0,24.4539,24.4701,24.443,24.4484,13500.0
2010-10-20 13:20:00,45.06,45.08,45.04,45.07,19700.0,24.4539,24.4647,24.443,24.4593,19700.0
2010-10-20 13:25:00,45.06,45.07,44.99,44.99,10800.0,24.4539,24.4593,24.4159,24.4159,10800.0
2010-10-20 13:30:00,44.98,45.0,44.98,45.0,10800.0,24.4104,24.4213,24.4104,24.4213,10800.0
2010-10-20 13:35:00,44.99,44.99,44.92,44.92,41400.0,24.4159,24.4159,24.3779,24.3779,41400.0
2010-10-20 13:40:00,44.93,44.94,44.87,44.88,17300.0,24.3833,24.3887,24.3507,24.3562,17300.0
2010-10-20 13:45:00,44.87,44.88,44.82,44.84,35000.0,24.3507,24.3562,24.3236,24.3345,35000.0
2010-10-20 13:50:00,44.84,44.9,44.84,44.9,10900.0,24.3345,24.367,24.3345,24.367,10900.0
2010-10-20 13:55:00,44.9,44.92,44.9,44.9,7300.0,24.367,24.3779,24.367,24.367,7300.0
2010-10-20 14:00:00,44.91,44.94,44.85,44.85,35100.0,24.3725,24.3887,24.3399,24.3399,35100.0
2010-10-20 14:05:00,44.86,44.88,44.8,44.81,30400.0,24.3453,24.3562,24.3128,24.3182,30400.0
2010-10-20 14:10:00,44.81,44.84,44.8,44.82,27700.0,24.3182,24.3345,24.3128,24.3236,27700.0
2010-10-20 14:15:00,44.83,44.91,44.81,44.9,30500.0,24.329,24.3725,24.3182,24.367,30500.0
2010-10-20 14:20:00,44.9,44.92,44.82,44.83,25000.0,24.367,24.3779,24.3236,24.329,25000.0
2010-10-20 14:25:00,44.82,44.85,44.78,44.8,41400.0,24.3236,24.3399,24.3019,24.3128,41400.0
2010-10-20 14:30:00,44.8,44.92,44.8,44.9,31900.0,24.3128,24.3779,24.3128,24.367,31900.0
2010-10-20 14:35:00,44.9,44.92,44.82,44.83,44500.0,24.367,24.3779,24.3236,24.329,44500.0
2010-10-20 14:40:00,44.83,44.86,44.79,44.81,27900.0,24.329,24.3453,24.3073,24.3182,27900.0
2010-10-20 14:45:00,44.81,44.83,44.79,44.79,21700.0,24.3182,24.329,24.3073,24.3073,21700.0
2010-10-20 14:50:00,44.79,44.8,44.75,44.8,23200.0,24.3073,24.3128,24.2856,24.3128,23200.0
2010-10-20 14:55:00,44.8,44.8,44.75,44.78,24200.0,24.3128,24.3128,24.2856,24.3019,24200.0
2010-10-20 15:00:00,44.79,44.8,44.74,44.74,51300.0,24.3073,24.3128,24.2802,24.2802,51300.0
2010-10-20 15:05:00,44.73,44.78,44.72,44.77,63300.0,24.2748,24.3019,24.2693,24.2965,63300.0
2010-10-20 15:10:00,44.77,44.78,44.75,44.75,34100.0,24.2965,24.3019,24.2856,24.2856,34100.0
2010-10-20 15:15:00,44.74,44.81,44.74,44.8,17700.0,24.2802,24.3182,24.2802,24.3128,17700.0
2010-10-20 15:20:00,44.8,44.83,44.77,44.79,49100.0,24.3128,24.329,24.2965,24.3073,49100.0
2010-10-20 15:25:00,44.79,44.82,44.75,44.8,42900.0,24.3073,24.3236,24.2856,24.3128,42900.0
2010-10-20 15:30:00,44.8,44.8,44.73,44.73,107200.0,24.3128,24.3128,24.2748,24.2748,107200.0
2010-10-20 15:35:00,44.73,44.76,44.62,44.66,143300.0,24.2748,24.2911,24.2151,24.2368,143300.0
2010-10-20 15:40:00,44.66,44.68,44.64,44.67,89500.0,24.2368,24.2476,24.2259,24.2422,89500.0
2010-10-20 15:45:00,44.67,44.73,44.66,44.72,152500.0,24.2422,24.2748,24.2368,24.2693,152500.0
2010-10-20 15:50:00,44.72,44.76,44.65,44.66,82000.0,24.2693,24.2911,24.2314,24.2368,82000.0
2010-10-20 15:55:00,44.65,44.7,44.65,44.68,126100.0,24.2314,24.2585,24.2314,24.2476,126100.0
2010-10-21 09:30:00,44.92,44.92,44.48,44.77,37800.0,24.3779,24.3779,24.1391,24.2965,37800.0
2010-10-21 09:35:00,44.78,44.94,44.75,44.93,21500.0,24.3019,24.3887,24.2856,24.3833,21500.0
2010-10-21 09:40:00,44.92,44.98,44.84,44.85,26100.0,24.3779,24.4104,24.3345,24.3399,26100.0
2010-10-21 09:45:00,44.86,44.86,44.79,44.83,15200.0,24.3453,24.3453,24.3073,24.329,15200.0
2010-10-21 09:50:00,44.83,44.91,44.81,44.81,22600.0,24.329,24.3725,24.3182,24.3182,22600.0
2010-10-21 09:55:00,44.81,44.91,44.81,44.85,21100.0,24.3182,24.3725,24.3182,24.3399,21100.0
2010-10-21 10:00:00,44.85,44.94,44.81,44.91,38000.0,24.3399,24.3887,24.3182,24.3725,38000.0
2010-10-21 10:05:00,44.9,45.03,44.85,45.03,45800.0,24.367,24.4376,24.3399,24.4376,45800.0
2010-10-21 10:10:00,45.03,45.04,44.95,44.98,20400.0,24.4376,24.443,24.3942,24.4104,20400.0
2010-10-21 10:15:00,44.98,44.98,44.89,44.95,24500.0,24.4104,24.4104,24.3616,24.3942,24500.0
2010-10-21 10:20:00,44.94,44.97,44.88,44.95,21200.0,24.3887,24.405,24.3562,24.3942,21200.0
2010-10-21 10:25:00,44.95,44.97,44.91,44.95,15900.0,24.3942,24.405,24.3725,24.3942,15900.0
2010-10-21 10:30:00,44.95,44.98,44.93,44.96,15900.0,24.3942,24.4104,24.3833,24.3996,15900.0
2010-10-21 10:35:00,44.96,45.01,44.92,45.0,18800.0,24.3996,24.4267,24.3779,24.4213,18800.0
2010-10-21 10:40:00,44.99,45.03,44.92,44.94,26100.0,24.4159,24.4376,24.3779,24.3887,26100.0
2010-10-21 10:45:00,44.95,45.03,44.95,45.02,62000.0,24.3942,24.4376,24.3942,24.4322,62000.0
2010-10-21 10:50:00,45.03,45.04,44.93,44.95,49800.0,24.4376,24.443,24.3833,24.3942,49800.0
2010-10-21 10:55:00,44.95,45.0,44.94,44.99,15400.0,24.3942,24.4213,24.3887,24.4159,15400.0
2010-10-21 11:00:00,45.0,45.02,44.93,44.93,18500.0,24.4213,24.4322,24.3833,24.3833,18500.0
2010-10-21 11:05:00,44.94,44.96,44.92,44.95,14800.0,24.3887,24.3996,24.3779,24.3942,14800.0
2010-10-21 11:10:00,44.94,44.94,44.87,44.9,35100.0,24.3887,24.3887,24.3507,24.367,35100.0
2010-10-21 11:15:00,44.9,44.9,44.85,44.87,25200.0,24.367,24.367,24.3399,24.3507,25200.0
2010-10-21 11:20:00,44.87,44.92,44.85,44.89,37400.0,24.3507,24.3779,24.3399,24.3616,37400.0
2010-10-21 11:25:00,44.89,44.89,44.81,44.88,41800.0,24.3616,24.3616,24.3182,24.3562,41800.0
2010-10-21 11:30:00,44.87,44.9,44.86,44.86,17900.0,24.3507,24.367,24.3453,24.3453,17900.0
2010-10-21 11:35:00,44.86,44.88,44.78,44.8,30000.0,24.3453,24.3562,24.3019,24.3128,30000.0
2010-10-21 11:40:00,44.79,44.81,44.74,44.74,56500.0,24.3073,24.3182,24.2802,24.2802,56500.0
2010-10-21 11:45:00,44.73,44.74,44.68,44.7,97500.0,24.2748,24.2802,24.2476,24.2585,97500.0
2010-10-21 11:50:00,44.7,44.73,44.67,44.71,33200.0,24.2585,24.2748,24.2422,24.2639,33200.0
2010-10-21 11:55:00,44.72,44.76,44.72,44.76,17600.0,24.2693,24.2911,24.2693,24.2911,17600.0
2010-10-21 12:00:00,44.75,44.76,44.71,44.72,19700.0,24.2856,24.2911,24.2639,24.2693,19700.0
2010-10-21 12:05:00,44.71,44.73,44.7,44.72,24400.0,24.2639,24.2748,24.2585,24.2693,24400.0
2010-10-21 12:10:00,44.71,44.74,44.67,44.7,34500.0,24.2639,24.2802,24.2422,24.2585,34500.0
2010-10-21 12:15:00,44.69,44.76,44.65,44.7,56000.0,24.2531,24.2911,24.2314,24.2585,56000.0
2010-10-21 12:20:00,44.7,44.7,44.66,44.69,26800.0,24.2585,24.2585,24.2368,24.2531,26800.0
2010-10-21 12:25:00,44.69,44.7,44.67,44.7,15800.0,24.2531,24.2585,24.2422,24.2585,15800.0
2010-10-21 12:30:00,44.7,44.71,44.62,44.64,18500.0,24.2585,24.2639,24.2151,24.2259,18500.0
2010-10-21 12:35:00,44.65,44.68,44.54,44.62,84700.0,24.2314,24.2476,24.1717,24.2151,84700.0
2010-10-21 12:40:00,44.61,44.64,44.57,44.58,45200.0,24.2096,24.2259,24.1879,24.1934,45200.0
2010-10-21 12:45:00,44.58,44.59,44.53,44.57,28700.0,24.1934,24.1988,24.1662,24.1879,28700.0
2010-10-21 12:50:00,44.57,44.57,44.54,44.55,17100.0,24.1879,24.1879,24.1717,24.1771,17100.0
2010-10-21 12:55:00,44.54,44.6,44.54,44.59,25300.0,24.1717,24.2042,24.1717,24.1988,25300.0
2010-10-21 13:00:00,44.58,44.64,44.57,44.63,29800.0,24.1934,24.2259,24.1879,24.2205,29800.0
2010-10-21 13:05:00,44.63,44.63,44.59,44.59,18800.0,24.2205,24.2205,24.1988,24.1988,18800.0
2010-10-21 13:10:00,44.6,44.61,44.57,44.61,23800.0,24.2042,24.2096,24.1879,24.2096,23800.0
2010-10-21 13:15:00,44.61,44.62,44.56,44.6,22700.0,24.2096,24.2151,24.1825,24.2042,22700.0
2010-10-21 13:20:00,44.59,44.59,44.53,44.54,21000.0,24.1988,24.1988,24.1662,24.1717,21000.0
2010-10-21 13:25:00,44.54,44.6,44.53,44.6,15000.0,24.1717,24.2042,24.1662,24.2042,15000.0
2010-10-21 13:30:00,44.6,44.6,44.55,44.55,37400.0,24.2042,24.2042,24.1771,24.1771,37400.0
2010-10-21 13:35:00,44.55,44.59,44.55,44.58,30500.0,24.1771,24.1988,24.1771,24.1934,30500.0
2010-10-21 13:40:00,44.58,44.59,44.58,44.58,41400.0,24.1934,24.1988,24.1934,24.1934,41400.0
2010-10-21 13:45:00,44.58,44.59,44.53,44.53,53200.0,24.1934,24.1988,24.1662,24.1662,53200.0
2010-10-21 13:50:00,44.53,44.56,44.45,44.45,55700.0,24.1662,24.1825,24.1228,24.1228,55700.0
2010-10-21 13:55:00,44.45,44.46,44.4,44.42,54000.0,24.1228,24.1282,24.0957,24.1065,54000.0
2010-10-21 14:00:00,44.42,44.43,44.38,44.42,62200.0,24.1065,24.112,24.0848,24.1065,62200.0
2010-10-21 14:05:00,44.43,44.45,44.42,44.44,23300.0,24.112,24.1228,24.1065,24.1174,23300.0
2010-10-21 14:10:00,44.44,44.45,44.42,44.42,42700.0,24.1174,24.1228,24.1065,24.1065,42700.0
2010-10-21 14:15:00,44.42,44.45,44.41,44.45,28200.0,24.1065,24.1228,24.1011,24.1228,28200.0
2010-10-21 14:20:00,44.45,44.45,44.43,44.44,25100.0,24.1228,24.1228,24.112,24.1174,25100.0
2010-10-21 14:25:00,44.44,44.44,44.43,44.43,16700.0,24.1174,24.1174,24.112,24.112,16700.0
2010-10-21 14:30:00,44.44,44.48,44.43,44.46,42800.0,24.1174,24.1391,24.112,24.1282,42800.0
2010-10-21 14:35:00,44.46,44.48,44.46,44.47,22000.0,24.1282,24.1391,24.1282,24.1337,22000.0
2010-10-21 14:40:00,44.47,44.51,44.46,44.49,33800.0,24.1337,24.1554,24.1282,24.1445,33800.0
2010-10-21 14:45:00,44.5,44.5,44.48,44.48,17400.0,24.15,24.15,24.1391,24.1391,17400.0
2010-10-21 14:50:00,44.48,44.56,44.48,44.54,36600.0,24.1391,24.1825,24.1391,24.1717,36600.0
2010-10-21 14:55:00,44.54,44.57,44.54,44.56,37700.0,24.1717,24.1879,24.1717,24.1825,37700.0
2010-10-21 15:00:00,44.56,44.6,44.56,44.58,45100.0,24.1825,24.2042,24.1825,24.1934,45100.0
2010-10-21 15:05:00,44.57,44.57,44.55,44.55,15500.0,24.1879,24.1879,24.1771,24.1771,15500.0
2010-10-21 15:10:00,44.55,44.58,44.54,44.57,17100.0,24.1771,24.1934,24.1717,24.1879,17100.0
2010-10-21 15:15:00,44.58,44.7,44.56,44.68,105000.0,24.1934,24.2585,24.1825,24.2476,105000.0
2010-10-21 15:20:00,44.68,44.71,44.67,44.69,51100.0,24.2476,24.2639,24.2422,24.2531,51100.0
2010-10-21 15:25:00,44.7,44.72,44.68,44.72,77700.0,24.2585,24.2693,24.2476,24.2693,77700.0
2010-10-21 15:30:00,44.71,44.72,44.66,44.67,73000.0,24.2639,24.2693,24.2368,24.2422,73000.0
2010-10-21 15:35:00,44.67,44.69,44.65,44.69,37800.0,24.2422,24.2531,24.2314,24.2531,37800.0
2010-10-21 15:40:00,44.69,44.72,44.69,44.71,66900.0,24.2531,24.2693,24.2531,24.2639,66900.0
2010-10-21 15:45:00,44.72,44.73,44.66,44.71,169000.0,24.2693,24.2748,24.2368,24.2639,169000.0
2010-10-21 15:50:00,44.71,44.71,44.67,44.67,111100.0,24.2639,24.2639,24.2422,24.2422,111100.0
2010-10-21 15:55:00,44.67,44.75,44.67,44.73,241400.0,24.2422,24.2856,24.2422,24.2748,241400.0
2010-10-22 09:30:00,44.72,44.83,44.72,44.81,29100.0,24.2693,24.329,24.2693,24.3182,29100.0
2010-10-22 09:35:00,44.81,44.86,44.75,44.81,62100.0,24.3182,24.3453,24.2856,24.3182,62100.0
2010-10-22 09:40:00,44.82,44.85,44.64,44.76,68200.0,24.3236,24.3399,24.2259,24.2911,68200.0
2010-10-22 09:45:00,44.76,44.76,44.68,44.68,152000.0,24.2911,24.2911,24.2476,24.2476,152000.0
2010-10-22 09:50:00,44.68,44.73,44.62,44.65,70900.0,24.2476,24.2748,24.2151,24.2314,70900.0
2010-10-22 09:55:00,44.65,44.71,44.6,44.6,89400.0,24.2314,24.2639,24.2042,24.2042,89400.0
2010-10-22 10:00:00,44.6,44.62,44.56,44.61,105200.0,24.2042,24.2151,24.1825,24.2096,105200.0
2010-10-22 10:05:00,44.61,44.65,44.6,44.62,64500.0,24.2096,24.2314,24.2042,24.2151,64500.0
2010-10-22 10:10:00,44.63,44.71,44.61,44.7,119500.0,24.2205,24.2639,24.2096,24.2585,119500.0
2010-10-22 10:15:00,44.71,44.71,44.65,44.69,30600.0,24.2639,24.2639,24.2314,24.2531,30600.0
2010-10-22 10:20:00,44.69,44.7,44.64,44.67,21200.0,24.2531,24.2585,24.2259,24.2422,21200.0
2010-10-22 10:25:00,44.67,44.71,44.65,44.71,39200.0,24.2422,24.2639,24.2314,24.2639,39200.0
2010-10-22 10:30:00,44.7,44.71,44.65,44.66,16400.0,24.2585,24.2639,24.2314,24.2368,16400.0
2010-10-22 10:35:00,44.65,44.65,44.57,44.6,27500.0,24.2314,24.2314,24.1879,24.2042,27500.0
2010-10-22 10:40:00,44.61,44.61,44.53,44.54,27100.0,24.2096,24.2096,24.1662,24.1717,27100.0
2010-10-22 10:45:00,44.54,44.54,44.43,44.46,35600.0,24.1717,24.1717,24.112,24.1282,35600.0
2010-10-22 10:50:00,44.47,44.5,44.46,44.46,39700.0,24.1337,24.15,24.1282,24.1282,39700.0
2010-10-22 10:55:00,44.47,44.54,44.45,44.51,61600.0,24.1337,24.1717,24.1228,24.1554,61600.0
2010-10-22 11:00:00,44.5,44.51,44.43,44.44,22400.0,24.15,24.1554,24.112,24.1174,22400.0
2010-10-22 11:05:00,44.43,44.44,44.37,44.37,35300.0,24.112,24.1174,24.0794,24.0794,35300.0
2010-10-22 11:10:00,44.36,44.36,44.24,44.24,65600.0,24.074,24.074,24.0089,24.0089,65600.0
2010-10-22 11:15:00,44.24,44.27,44.22,44.25,37500.0,24.0089,24.0251,23.998,24.0143,37500.0
2010-10-22 11:20:00,44.26,44.3,44.24,44.28,33400.0,24.0197,24.0414,24.0089,24.0306,33400.0
2010-10-22 11:25:00,44.27,44.3,44.2,44.22,44100.0,24.0251,24.0414,23.9871,23.998,44100.0
2010-10-22 11:30:00,44.22,44.31,44.21,44.29,64800.0,23.998,24.0468,23.9926,24.036,64800.0
2010-10-22 11:35:00,44.3,44.32,44.27,44.31,21700.0,24.0414,24.0523,24.0251,24.0468,21700.0
2010-10-22 11:40:00,44.31,44.32,44.28,44.29,55500.0,24.0468,24.0523,24.0306,24.036,55500.0
2010-10-22 11:45:00,44.3,44.31,44.26,44.26,18100.0,24.0414,24.0468,24.0197,24.0197,18100.0
2010-10-22 11:50:00,44.25,44.27,44.22,44.23,13600.0,24.0143,24.0251,23.998,24.0034,13600.0
2010-10-22 11:55:00,44.22,44.23,44.2,44.22,18400.0,23.998,24.0034,23.9871,23.998,18400.0
2010-10-22 12:00:00,44.22,44.25,44.22,44.25,43700.0,23.998,24.0143,23.998,24.0143,43700.0
2010-10-22 12:05:00,44.25,44.33,44.25,44.31,33300.0,24.0143,24.0577,24.0143,24.0468,33300.0
2010-10-22 12:10:00,44.31,44.35,44.31,44.34,9000.0,24.0468,24.0685,24.0468,24.0631,9000.0
2010-10-22 12:15:00,44.35,44.36,44.34,44.36,11900.0,24.0685,24.074,24.0631,24.074,11900.0
2010-10-22 12:20:00,44.36,44.41,44.35,44.39,25700.0,24.074,24.1011,24.0685,24.0903,25700.0
2010-10-22 12:25:00,44.4,44.42,44.38,44.39,41200.0,24.0957,24.1065,24.0848,24.0903,41200.0
2010-10-22 12:30:00,44.39,44.41,44.38,44.41,9700.0,24.0903,24.1011,24.0848,24.1011,9700.0
2010-10-22 12:35:00,44.41,44.42,44.38,44.4,12300.0,24.1011,24.1065,24.0848,24.0957,12300.0
2010-10-22 12:40:00,44.39,44.4,44.38,44.38,23300.0,24.0903,24.0957,24.0848,24.0848,23300.0
2010-10-22 12:45:00,44.39,44.42,44.37,44.41,15500.0,24.0903,24.1065,24.0794,24.1011,15500.0
2010-10-22 12:50:00,44.4,44.41,44.36,44.36,12100.0,24.0957,24.1011,24.074,24.074,12100.0
2010-10-22 12:55:00,44.35,44.44,44.34,44.42,43400.0,24.0685,24.1174,24.0631,24.1065,43400.0
2010-10-22 13:00:00,44.43,44.44,44.42,44.43,33900.0,24.112,24.1174,24.1065,24.112,33900.0
2010-10-22 13:05:00,44.43,44.45,44.42,44.45,17400.0,24.112,24.1228,24.1065,24.1228,17400.0
2010-10-22 13:10:00,44.44,44.46,44.44,44.46,14000.0,24.1174,24.1282,24.1174,24.1282,14000.0
2010-10-22 13:15:00,44.45,44.46,44.43,44.44,21900.0,24.1228,24.1282,24.112,24.1174,21900.0
2010-10-22 13:20:00,44.44,44.47,44.44,44.45,33500.0,24.1174,24.1337,24.1174,24.1228,33500.0
2010-10-22 13:25:00,44.45,44.47,44.45,44.47,8500.0,24.1228,24.1337,24.1228,24.1337,8500.0
2010-10-22 13:30:00,44.46,44.47,44.44,44.46,45400.0,24.1282,24.1337,24.1174,24.1282,45400.0
2010-10-22 13:35:00,44.46,44.49,44.46,44.48,17000.0,24.1282,24.1445,24.1282,24.1391,17000.0
2010-10-22 13:40:00,44.48,44.49,44.48,44.49,3300.0,24.1391,24.1445,24.1391,24.1445,3300.0
2010-10-22 13:45:00,44.49,44.49,44.48,44.49,4900.0,24.1445,24.1445,24.1391,24.1445,4900.0
2010-10-22 13:50:00,44.48,44.49,44.47,44.48,21600.0,24.1391,24.1445,24.1337,24.1391,21600.0
2010-10-22 13:55:00,44.48,44.49,44.48,44.48,26000.0,24.1391,24.1445,24.1391,24.1391,26000.0
2010-10-22 14:00:00,44.48,44.49,44.47,44.49,37100.0,24.1391,24.1445,24.1337,24.1445,37100.0
2010-10-22 14:05:00,44.48,44.49,44.48,44.48,30100.0,24.1391,24.1445,24.1391,24.1391,30100.0
2010-10-22 14:10:00,44.49,44.49,44.47,44.49,38700.0,24.1445,24.1445,24.1337,24.1445,38700.0
2010-10-22 14:15:00,44.48,44.52,44.48,44.5,57200.0,24.1391,24.1608,24.1391,24.15,57200.0
2010-10-22 14:20:00,44.5,44.51,44.48,44.48,36200.0,24.15,24.1554,24.1391,24.1391,36200.0
2010-10-22 14:25:00,44.48,44.49,44.45,44.45,71700.0,24.1391,24.1445,24.1228,24.1228,71700.0
2010-10-22 14:30:00,44.45,44.45,44.4,44.42,30200.0,24.1228,24.1228,24.0957,24.1065,30200.0
2010-10-22 14:35:00,44.42,44.47,44.41,44.45,38800.0,24.1065,24.1337,24.1011,24.1228,38800.0
2010-10-22 14:40:00,44.45,44.46,44.44,44.45,33800.0,24.1228,24.1282,24.1174,24.1228,33800.0
2010-10-22 14:45:00,44.45,44.47,44.45,44.46,33700.0,24.1228,24.1337,24.1228,24.1282,33700.0
2010-10-22 14:50:00,44.45,44.47,44.45,44.45,38400.0,24.1228,24.1337,24.1228,24.1228,38400.0
2010-10-22 14:55:00,44.46,44.47,44.45,44.45,41500.0,24.1282,24.1337,24.1228,24.1228,41500.0
2010-10-22 15:00:00,44.45,44.46,44.44,44.44,35900.0,24.1228,24.1282,24.1174,24.1174,35900.0
2010-10-22 15:05:00,44.44,44.47,44.4,44.41,31500.0,24.1174,24.1337,24.0957,24.1011,31500.0
2010-10-22 15:10:00,44.41,44.43,44.36,44.36,43800.0,24.1011,24.112,24.074,24.074,43800.0
2010-10-22 15:15:00,44.36,44.38,44.36,44.37,36900.0,24.074,24.0848,24.074,24.0794,36900.0
2010-10-22 15:20:00,44.37,44.4,44.37,44.37,56800.0,24.0794,24.0957,24.0794,24.0794,56800.0
2010-10-22 15:25:00,44.37,44.4,44.37,44.37,31300.0,24.0794,24.0957,24.0794,24.0794,31300.0
2010-10-22 15:30:00,44.37,44.4,44.37,44.39,29700.0,24.0794,24.0957,24.0794,24.0903,29700.0
2010-10-22 15:35:00,44.4,44.4,44.37,44.37,36500.0,24.0957,24.0957,24.0794,24.0794,36500.0
2010-10-22 15:40:00,44.37,44.4,44.37,44.37,51300.0,24.0794,24.0957,24.0794,24.0794,51300.0
2010-10-22 15:45:00,44.38,44.46,44.38,44.46,114800.0,24.0848,24.1282,24.0848,24.1282,114800.0
2010-10-22 15:50:00,44.46,44.49,44.45,44.46,51300.0,24.1282,24.1445,24.1228,24.1282,51300.0
2010-10-22 15:55:00,44.46,44.5,44.45,44.49,156000.0,24.1282,24.15,24.1228,24.1445,156000.0
2010-10-25 09:30:00,44.71,44.81,44.6,44.74,33500.0,24.2639,24.3182,24.2042,24.2802,33500.0
2010-10-25 09:35:00,44.74,44.78,44.73,44.75,24000.0,24.2802,24.3019,24.2748,24.2856,24000.0
2010-10-25 09:40:00,44.75,44.8,44.73,44.76,21200.0,24.2856,24.3128,24.2748,24.2911,21200.0
2010-10-25 09:45:00,44.76,44.81,44.76,44.8,8600.0,24.2911,24.3182,24.2911,24.3128,8600.0
2010-10-25 09:50:00,44.8,44.81,44.72,44.73,44300.0,24.3128,24.3182,24.2693,24.2748,44300.0
2010-10-25 09:55:00,44.73,44.77,44.73,44.76,49300.0,24.2748,24.2965,24.2748,24.2911,49300.0
2010-10-25 10:00:00,44.77,44.78,44.71,44.75,75600.0,24.2965,24.3019,24.2639,24.2856,75600.0
2010-10-25 10:05:00,44.75,44.78,44.74,44.74,25000.0,24.2856,24.3019,24.2802,24.2802,25000.0
2010-10-25 10:10:00,44.74,44.76,44.7,44.75,11700.0,24.2802,24.2911,24.2585,24.2856,11700.0
2010-10-25 10:15:00,44.75,44.78,44.73,44.75,18100.0,24.2856,24.3019,24.2748,24.2856,18100.0
2010-10-25 10:20:00,44.76,44.78,44.71,44.77,19800.0,24.2911,24.3019,24.2639,24.2965,19800.0
2010-10-25 10:25:00,44.77,44.81,44.77,44.78,22100.0,24.2965,24.3182,24.2965,24.3019,22100.0
2010-10-25 10:30:00,44.79,44.82,44.69,44.74,36500.0,24.3073,24.3236,24.2531,24.2802,36500.0
2010-10-25 10:35:00,44.74,44.75,44.58,44.66,29400.0,24.2802,24.2856,24.1934,24.2368,29400.0
2010-10-25 10:40:00,44.66,44.67,44.56,44.65,28100.0,24.2368,24.2422,24.1825,24.2314,28100.0
2010-10-25 10:45:00,44.64,44.66,44.6,44.64,22800.0,24.2259,24.2368,24.2042,24.2259,22800.0
2010-10-25 10:50:00,44.63,44.65,44.61,44.63,13700.0,24.2205,24.2314,24.2096,24.2205,13700.0
2010-10-25 10:55:00,44.64,44.66,44.56,44.59,27400.0,24.2259,24.2368,24.1825,24.1988,27400.0
2010-10-25 11:00:00,44.58,44.59,44.55,44.55,8300.0,24.1934,24.1988,24.1771,24.1771,8300.0
2010-10-25 11:05:00,44.55,44.64,44.5,44.62,57000.0,24.1771,24.2259,24.15,24.2151,57000.0
2010-10-25 11:10:00,44.61,44.65,44.6,44.63,15100.0,24.2096,24.2314,24.2042,24.2205,15100.0
2010-10-25 11:15:00,44.63,44.63,44.57,44.59,11000.0,24.2205,24.2205,24.1879,24.1988,11000.0
2010-10-25 11:20:00,44.59,44.62,44.59,44.6,10500.0,24.1988,24.2151,24.1988,24.2042,10500.0
2010-10-25 11:25:00,44.59,44.6,44.57,44.59,7000.0,24.1988,24.2042,24.1879,24.1988,7000.0
2010-10-25 11:30:00,44.59,44.61,44.57,44.57,9200.0,24.1988,24.2096,24.1879,24.1879,9200.0
2010-10-25 11:35:00,44.57,44.59,44.53,44.53,9200.0,24.1879,24.1988,24.1662,24.1662,9200.0
2010-10-25 11:40:00,44.54,44.54,44.49,44.49,11200.0,24.1717,24.1717,24.1445,24.1445,11200.0
2010-10-25 11:45:00,44.5,44.53,44.5,44.51,11500.0,24.15,24.1662,24.15,24.1554,11500.0
2010-10-25 11:50:00,44.51,44.52,44.49,44.49,4600.0,24.1554,24.1608,24.1445,24.1445,4600.0
2010-10-25 11:55:00,44.49,44.49,44.47,44.49,7900.0,24.1445,24.1445,24.1337,24.1445,7900.0
2010-10-25 12:00:00,44.48,44.49,44.42,44.42,16300.0,24.1391,24.1445,24.1065,24.1065,16300.0
2010-10-25 12:05:00,44.43,44.48,44.42,44.47,18500.0,24.112,24.1391,24.1065,24.1337,18500.0
2010-10-25 12:10:00,44.46,44.54,44.46,44.52,14400.0,24.1282,24.1717,24.1282,24.1608,14400.0
2010-10-25 12:15:00,44.53,44.55,44.48,44.48,10100.0,24.1662,24.1771,24.1391,24.1391,10100.0
2010-10-25 12:20:00,44.47,44.48,44.4,44.42,26300.0,24.1337,24.1391,24.0957,24.1065,26300.0
2010-10-25 12:25:00,44.43,44.47,44.42,44.47,9800.0,24.112,24.1337,24.1065,24.1337,9800.0
2010-10-25 12:30:00,44.47,44.49,44.47,44.49,4900.0,24.1337,24.1445,24.1337,24.1445,4900.0
2010-10-25 12:35:00,44.48,44.5,44.48,44.49,6000.0,24.1391,24.15,24.1391,24.1445,6000.0
2010-10-25 12:40:00,44.5,44.52,44.5,44.52,5900.0,24.15,24.1608,24.15,24.1608,5900.0
2010-10-25 12:45:00,44.53,44.6,44.51,44.6,63500.0,24.1662,24.2042,24.1554,24.2042,63500.0
2010-10-25 12:50:00,44.59,44.6,44.54,44.55,14200.0,24.1988,24.2042,24.1717,24.1771,14200.0
2010-10-25 12:55:00,44.55,44.61,44.55,44.58,9400.0,24.1771,24.2096,24.1771,24.1934,9400.0
2010-10-25 13:00:00,44.57,44.61,44.54,44.57,16200.0,24.1879,24.2096,24.1717,24.1879,16200.0
2010-10-25 13:05:00,44.58,44.6,44.55,44.56,19700.0,24.1934,24.2042,24.1771,24.1825,19700.0
2010-10-25 13:10:00,44.56,44.56,44.5,44.5,11200.0,24.1825,24.1825,24.15,24.15,11200.0
2010-10-25 13:15:00,44.5,44.52,44.48,44.5,13700.0,24.15,24.1608,24.1391,24.15,13700.0
2010-10-25 13:20:00,44.49,44.55,44.49,44.54,16900.0,24.1445,24.1771,24.1445,24.1717,16900.0
2010-10-25 13:25:00,44.55,44.61,44.52,44.58,20400.0,24.1771,24.2096,24.1608,24.1934,20400.0
2010-10-25 13:30:00,44.58,44.6,44.52,44.55,35900.0,24.1934,24.2042,24.1608,24.1771,35900.0
2010-10-25 13:35:00,44.54,44.56,44.5,44.51,20600.0,24.1717,24.1825,24.15,24.1554,20600.0
2010-10-25 13:40:00,44.52,44.54,44.51,44.53,24100.0,24.1608,24.1717,24.1554,24.1662,24100.0
2010-10-25 13:45:00,44.53,44.54,44.53,44.54,12700.0,24.1662,24.1717,24.1662,24.1717,12700.0
2010-10-25 13:50:00,44.53,44.61,44.53,44.6,58600.0,24.1662,24.2096,24.1662,24.2042,58600.0
2010-10-25 13:55:00,44.6,44.6,44.55,44.55,14500.0,24.2042,24.2042,24.1771,24.1771,14500.0
2010-10-25 14:00:00,44.55,44.55,44.51,44.51,23200.0,24.1771,24.1771,24.1554,24.1554,23200.0
2010-10-25 14:05:00,44.51,44.54,44.5,44.53,15800.0,24.1554,24.1717,24.15,24.1662,15800.0
2010-10-25 14:10:00,44.53,44.56,44.53,44.53,17100.0,24.1662,24.1825,24.1662,24.1662,17100.0
2010-10-25 14:15:00,44.53,44.55,44.52,44.53,15000.0,24.1662,24.1771,24.1608,24.1662,15000.0
2010-10-25 14:20:00,44.53,44.56,44.53,44.54,13300.0,24.1662,24.1825,24.1662,24.1717,13300.0
2010-10-25 14:25:00,44.54,44.55,44.53,44.54,10900.0,24.1717,24.1771,24.1662,24.1717,10900.0
2010-10-25 14:30:00,44.55,44.59,44.52,44.52,23900.0,24.1771,24.1988,24.1608,24.1608,23900.0
2010-10-25 14:35:00,44.53,44.53,44.46,44.5,25500.0,24.1662,24.1662,24.1282,24.15,25500.0
2010-10-25 14:40:00,44.49,44.49,44.44,44.44,19600.0,24.1445,24.1445,24.1174,24.1174,19600.0
2010-10-25 14:45:00,44.44,44.47,44.43,44.43,29600.0,24.1174,24.1337,24.112,24.112,29600.0
2010-10-25 14:50:00,44.43,44.5,44.43,44.49,17900.0,24.112,24.15,24.112,24.1445,17900.0
2010-10-25 14:55:00,44.5,44.5,44.46,44.46,15100.0,24.15,24.15,24.1282,24.1282,15100.0
2010-10-25 15:00:00,44.46,44.5,44.45,44.49,26400.0,24.1282,24.15,24.1228,24.1445,26400.0
2010-10-25 15:05:00,44.49,44.52,44.48,44.5,35600.0,24.1445,24.1608,24.1391,24.15,35600.0
2010-10-25 15:10:00,44.5,44.51,44.48,44.49,17200.0,24.15,24.1554,24.1391,24.1445,17200.0
2010-10-25 15:15:00,44.5,44.51,44.48,44.48,32100.0,24.15,24.1554,24.1391,24.1391,32100.0
2010-10-25 15:20:00,44.48,44.55,44.48,44.54,75400.0,24.1391,24.1771,24.1391,24.1717,75400.0
2010-10-25 15:25:00,44.55,44.58,44.55,44.55,34500.0,24.1771,24.1934,24.1771,24.1771,34500.0
2010-10-25 15:30:00,44.55,44.57,44.54,44.55,29800.0,24.1771,24.1879,24.1717,24.1771,29800.0
2010-10-25 15:35:00,44.55,44.56,44.5,44.5,41800.0,24.1771,24.1825,24.15,24.15,41800.0
2010-10-25 15:40:00,44.5,44.51,44.47,44.49,36000.0,24.15,24.1554,24.1337,24.1445,36000.0
2010-10-25 15:45:00,44.49,44.49,44.37,44.41,93100.0,24.1445,24.1445,24.0794,24.1011,93100.0
2010-10-25 15:50:00,44.41,44.46,44.38,44.46,78300.0,24.1011,24.1282,24.0848,24.1282,78300.0
2010-10-25 15:55:00,44.46,44.48,44.42,44.48,121300.0,24.1282,24.1391,24.1065,24.1391,121300.0
2010-10-26 09:30:00,44.14,44.29,43.68,43.95,162700.0,23.9546,24.036,23.7049,23.8515,162700.0
2010-10-26 09:35:00,43.96,44.12,43.92,44.03,62800.0,23.8569,23.9437,23.8352,23.8949,62800.0
2010-10-26 09:40:00,44.03,44.1,43.98,44.06,49100.0,23.8949,23.9329,23.8678,23.9112,49100.0
2010-10-26 09:45:00,44.05,44.18,44.02,44.14,39700.0,23.9057,23.9763,23.8895,23.9546,39700.0
2010-10-26 09:50:00,44.15,44.19,44.12,44.14,35800.0,23.96,23.9817,23.9437,23.9546,35800.0
2010-10-26 09:55:00,44.14,44.16,44.12,44.15,25600.0,23.9546,23.9654,23.9437,23.96,25600.0
2010-10-26 10:00:00,44.15,44.22,44.12,44.16,37500.0,23.96,23.998,23.9437,23.9654,37500.0
2010-10-26 10:05:00,44.16,44.2,44.13,44.14,40700.0,23.9654,23.9871,23.9492,23.9546,40700.0
2010-10-26 10:10:00,44.14,44.21,44.13,44.2,47400.0,23.9546,23.9926,23.9492,23.9871,47400.0
2010-10-26 10:15:00,44.21,44.27,44.2,44.26,31900.0,23.9926,24.0251,23.9871,24.0197,31900.0
2010-10-26 10:20:00,44.26,44.28,44.25,44.26,24400.0,24.0197,24.0306,24.0143,24.0197,24400.0
2010-10-26 10:25:00,44.26,44.28,44.22,44.28,29800.0,24.0197,24.0306,23.998,24.0306,29800.0
2010-10-26 10:30:00,44.28,44.3,44.27,44.29,18700.0,24.0306,24.0414,24.0251,24.036,18700.0
2010-10-26 10:35:00,44.29,44.29,44.21,44.23,20000.0,24.036,24.036,23.9926,24.0034,20000.0
2010-10-26 10:40:00,44.23,44.23,44.19,44.19,12600.0,24.0034,24.0034,23.9817,23.9817,12600.0
2010-10-26 10:45:00,44.19,44.19,44.12,44.12,28400.0,23.9817,23.9817,23.9437,23.9437,28400.0
2010-10-26 10:50:00,44.12,44.13,44.07,44.08,34900.0,23.9437,23.9492,23.9166,23.922,34900.0
2010-10-26 10:55:00,44.07,44.15,44.06,44.14,45700.0,23.9166,23.96,23.9112,23.9546,45700.0
2010-10-26 11:00:00,44.14,44.16,44.1,44.12,28400.0,23.9546,23.9654,23.9329,23.9437,28400.0
2010-10-26 11:05:00,44.13,44.13,44.05,44.09,38800.0,23.9492,23.9492,23.9057,23.9274,38800.0
2010-10-26 11:10:00,44.09,44.11,44.05,44.11,23100.0,23.9274,23.9383,23.9057,23.9383,23100.0
2010-10-26 11:15:00,44.1,44.13,44.07,44.11,22300.0,23.9329,23.9492,23.9166,23.9383,22300.0
2010-10-26 11:20:00,44.11,44.19,44.11,44.19,33500.0,23.9383,23.9817,23.9383,23.9817,33500.0
2010-10-26 11:25:00,44.18,44.23,44.17,44.17,16900.0,23.9763,24.0034,23.9709,23.9709,16900.0
2010-10-26 11:30:00,44.16,44.28,44.13,44.28,48000.0,23.9654,24.0306,23.9492,24.0306,48000.0
2010-10-26 11:35:00,44.28,44.32,44.27,44.28,30200.0,24.0306,24.0523,24.0251,24.0306,30200.0
2010-10-26 11:40:00,44.27,44.3,44.24,44.24,26500.0,24.0251,24.0414,24.0089,24.0089,26500.0
2010-10-26 11:45:00,44.25,44.25,44.22,44.24,20900.0,24.0143,24.0143,23.998,24.0089,20900.0
2010-10-26 11:50:00,44.23,44.24,44.22,44.22,19000.0,24.0034,24.0089,23.998,23.998,19000.0
2010-10-26 11:55:00,44.22,44.22,44.16,44.19,42400.0,23.998,23.998,23.9654,23.9817,42400.0
2010-10-26 12:00:00,44.2,44.21,44.17,44.17,23300.0,23.9871,23.9926,23.9709,23.9709,23300.0
2010-10-26 12:05:00,44.16,44.16,44.1,44.11,19700.0,23.9654,23.9654,23.9329,23.9383,19700.0
2010-10-26 12:10:00,44.11,44.16,44.11,44.14,43900.0,23.9383,23.9654,23.9383,23.9546,43900.0
2010-10-26 12:15:00,44.14,44.15,44.11,44.12,42000.0,23.9546,23.96,23.9383,23.9437,42000.0
2010-10-26 12:20:00,44.12,44.13,44.08,44.1,15300.0,23.9437,23.9492,23.922,23.9329,15300.0
2010-10-26 12:25:00,44.09,44.1,44.09,44.1,16100.0,23.9274,23.9329,23.9274,23.9329,16100.0
2010-10-26 12:30:00,44.1,44.1,44.08,44.08,32600.0,23.9329,23.9329,23.922,23.922,32600.0
2010-10-26 12:35:00,44.09,44.13,44.08,44.1,60100.0,23.9274,23.9492,23.922,23.9329,60100.0
2010-10-26 12:40:00,44.1,44.11,44.03,44.06,79300.0,23.9329,23.9383,23.8949,23.9112,79300.0
2010-10-26 12:45:00,44.06,44.09,44.06,44.08,16200.0,23.9112,23.9274,23.9112,23.922,16200.0
2010-10-26 12:50:00,44.08,44.08,44.07,44.08,14800.0,23.922,23.922,23.9166,23.922,14800.0
2010-10-26 12:55:00,44.08,44.08,44.04,44.05,22700.0,23.922,23.922,23.9003,23.9057,22700.0
2010-10-26 13:00:00,44.06,44.07,44.03,44.03,55800.0,23.9112,23.9166,23.8949,23.8949,55800.0
2010-10-26 13:05:00,44.04,44.07,44.03,44.06,14900.0,23.9003,23.9166,23.8949,23.9112,14900.0
2010-10-26 13:10:00,44.07,44.16,44.07,44.15,54800.0,23.9166,23.9654,23.9166,23.96,54800.0
2010-10-26 13:15:00,44.15,44.15,44.13,44.13,43500.0,23.96,23.96,23.9492,23.9492,43500.0
2010-10-26 13:20:00,44.13,44.14,44.08,44.09,39700.0,23.9492,23.9546,23.922,23.9274,39700.0
2010-10-26 13:25:00,44.08,44.09,44.04,44.04,18400.0,23.922,23.9274,23.9003,23.9003,18400.0
2010-10-26 13:30:00,44.04,44.04,43.95,43.95,71100.0,23.9003,23.9003,23.8515,23.8515,71100.0
2010-10-26 13:35:00,43.95,43.97,43.94,43.95,38300.0,23.8515,23.8623,23.846,23.8515,38300.0
2010-10-26 13:40:00,43.95,44.0,43.95,43.99,10600.0,23.8515,23.8786,23.8515,23.8732,10600.0
2010-10-26 13:45:00,44.0,44.02,43.99,44.02,8400.0,23.8786,23.8895,23.8732,23.8895,8400.0
2010-10-26 13:50:00,44.01,44.02,44.0,44.02,11900.0,23.884,23.8895,23.8786,23.8895,11900.0
2010-10-26 13:55:00,44.02,44.03,44.0,44.01,21100.0,23.8895,23.8949,23.8786,23.884,21100.0
2010-10-26 14:00:00,44.01,44.05,43.99,44.05,43600.0,23.884,23.9057,23.8732,23.9057,43600.0
2010-10-26 14:05:00,44.04,44.06,43.99,44.0,39200.0,23.9003,23.9112,23.8732,23.8786,39200.0
2010-10-26 14:10:00,44.0,44.01,43.97,44.0,36700.0,23.8786,23.884,23.8623,23.8786,36700.0
2010-10-26 14:15:00,44.0,44.02,43.99,44.02,21300.0,23.8786,23.8895,23.8732,23.8895,21300.0
2010-10-26 14:20:00,44.02,44.06,44.02,44.05,23000.0,23.8895,23.9112,23.8895,23.9057,23000.0
2010-10-26 14:25:00,44.05,44.06,44.04,44.05,8400.0,23.9057,23.9112,23.9003,23.9057,8400.0
2010-10-26 14:30:00,44.06,44.06,44.0,44.02,14200.0,23.9112,23.9112,23.8786,23.8895,14200.0
2010-10-26 14:35:00,44.01,44.05,44.0,44.04,15100.0,23.884,23.9057,23.8786,23.9003,15100.0
2010-10-26 14:40:00,44.05,44.05,44.01,44.01,19400.0,23.9057,23.9057,23.884,23.884,19400.0
2010-10-26 14:45:00,44.01,44.04,44.0,44.03,22500.0,23.884,23.9003,23.8786,23.8949,22500.0
2010-10-26 14:50:00,44.03,44.04,44.03,44.03,17700.0,23.8949,23.9003,23.8949,23.8949,17700.0
2010-10-26 14:55:00,44.04,44.04,44.01,44.01,50000.0,23.9003,23.9003,23.884,23.884,50000.0
2010-10-26 15:00:00,44.02,44.04,44.01,44.03,19800.0,23.8895,23.9003,23.884,23.8949,19800.0
2010-10-26 15:05:00,44.04,44.07,44.02,44.04,39000.0,23.9003,23.9166,23.8895,23.9003,39000.0
2010-10-26 15:10:00,44.04,44.06,43.99,43.99,40200.0,23.9003,23.9112,23.8732,23.8732,40200.0
2010-10-26 15:15:00,44.0,44.03,43.99,44.03,21900.0,23.8786,23.8949,23.8732,23.8949,21900.0
2010-10-26 15:20:00,44.03,44.05,44.03,44.05,27700.0,23.8949,23.9057,23.8949,23.9057,27700.0
2010-10-26 15:25:00,44.05,44.05,43.99,44.0,49400.0,23.9057,23.9057,23.8732,23.8786,49400.0
2010-10-26 15:30:00,44.0,44.01,43.97,43.99,52700.0,23.8786,23.884,23.8623,23.8732,52700.0
2010-10-26 15:35:00,43.99,44.02,43.98,43.99,41000.0,23.8732,23.8895,23.8678,23.8732,41000.0
2010-10-26 15:40:00,43.98,44.02,43.97,44.01,50300.0,23.8678,23.8895,23.8623,23.884,50300.0
2010-10-26 15:45:00,44.01,44.02,43.97,43.99,110300.0,23.884,23.8895,23.8623,23.8732,110300.0
2010-10-26 15:50:00,44.0,44.02,43.98,43.98,142300.0,23.8786,23.8895,23.8678,23.8678,142300.0
2010-10-26 15:55:00,43.98,44.04,43.97,44.03,201300.0,23.8678,23.9003,23.8623,23.8949,201300.0
2010-10-27 09:30:00,43.66,43.85,43.51,43.52,81900.0,23.6941,23.7972,23.6127,23.6181,81900.0
2010-10-27 09:35:00,43.52,43.69,43.52,43.64,59400.0,23.6181,23.7104,23.6181,23.6832,59400.0
2010-10-27 09:40:00,43.65,43.69,43.6,43.62,38800.0,23.6887,23.7104,23.6615,23.6724,38800.0
2010-10-27 09:45:00,43.62,43.66,43.6,43.62,45700.0,23.6724,23.6941,23.6615,23.6724,45700.0
2010-10-27 09:50:00,43.62,43.63,43.55,43.58,42200.0,23.6724,23.6778,23.6344,23.6507,42200.0
2010-10-27 09:55:00,43.59,43.64,43.53,43.54,37200.0,23.6561,23.6832,23.6235,23.629,37200.0
2010-10-27 10:00:00,43.56,43.59,43.49,43.51,49900.0,23.6398,23.6561,23.6018,23.6127,49900.0
2010-10-27 10:05:00,43.51,43.53,43.46,43.49,34900.0,23.6127,23.6235,23.5855,23.6018,34900.0
2010-10-27 10:10:00,43.48,43.56,43.44,43.45,79400.0,23.5964,23.6398,23.5747,23.5801,79400.0
2010-10-27 10:15:00,43.44,43.49,43.37,43.43,103400.0,23.5747,23.6018,23.5367,23.5693,103400.0
2010-10-27 10:20:00,43.44,43.48,43.38,43.39,46100.0,23.5747,23.5964,23.5421,23.5476,46100.0
2010-10-27 10:25:00,43.39,43.42,43.34,43.36,64000.0,23.5476,23.5638,23.5204,23.5313,64000.0
2010-10-27 10:30:00,43.36,43.37,43.29,43.31,65300.0,23.5313,23.5367,23.4933,23.5041,65300.0
2010-10-27 10:35:00,43.31,43.31,43.27,43.29,36100.0,23.5041,23.5041,23.4824,23.4933,36100.0
2010-10-27 10:40:00,43.3,43.32,43.25,43.3,46400.0,23.4987,23.5096,23.4716,23.4987,46400.0
2010-10-27 10:45:00,43.3,43.32,43.26,43.26,36600.0,23.4987,23.5096,23.477,23.477,36600.0
2010-10-27 10:50:00,43.27,43.34,43.25,43.31,49500.0,23.4824,23.5204,23.4716,23.5041,49500.0
2010-10-27 10:55:00,43.32,43.36,43.3,43.31,35000.0,23.5096,23.5313,23.4987,23.5041,35000.0
2010-10-27 11:00:00,43.31,43.35,43.3,43.35,35100.0,23.5041,23.5259,23.4987,23.5259,35100.0
2010-10-27 11:05:00,43.34,43.37,43.29,43.31,36200.0,23.5204,23.5367,23.4933,23.5041,36200.0
2010-10-27 11:10:00,43.3,43.37,43.28,43.34,28900.0,23.4987,23.5367,23.4879,23.5204,28900.0
2010-10-27 11:15:00,43.35,43.43,43.34,43.42,32000.0,23.5259,23.5693,23.5204,23.5638,32000.0
2010-10-27 11:20:00,43.43,43.46,43.38,43.39,36000.0,23.5693,23.5855,23.5421,23.5476,36000.0
2010-10-27 11:25:00,43.39,43.4,43.34,43.39,25500.0,23.5476,23.553,23.5204,23.5476,25500.0
2010-10-27 11:30:00,43.4,43.41,43.32,43.33,46200.0,23.553,23.5584,23.5096,23.515,46200.0
2010-10-27 11:35:00,43.33,43.44,43.33,43.41,37800.0,23.515,23.5747,23.515,23.5584,37800.0
2010-10-27 11:40:00,43.41,43.43,43.4,43.4,15700.0,23.5584,23.5693,23.553,23.553,15700.0
2010-10-27 11:45:00,43.41,43.44,43.4,43.43,11400.0,23.5584,23.5747,23.553,23.5693,11400.0
2010-10-27 11:50:00,43.43,43.44,43.38,43.38,21100.0,23.5693,23.5747,23.5421,23.5421,21100.0
2010-10-27 11:55:00,43.38,43.39,43.35,43.35,21600.0,23.5421,23.5476,23.5259,23.5259,21600.0
2010-10-27 12:00:00,43.36,43.37,43.35,43.37,17100.0,23.5313,23.5367,23.5259,23.5367,17100.0
2010-10-27 12:05:00,43.36,43.38,43.32,43.33,16800.0,23.5313,23.5421,23.5096,23.515,16800.0
2010-10-27 12:10:00,43.32,43.37,43.32,43.34,13700.0,23.5096,23.5367,23.5096,23.5204,13700.0
2010-10-27 12:15:00,43.35,43.36,43.34,43.34,17700.0,23.5259,23.5313,23.5204,23.5204,17700.0
2010-10-27 12:20:00,43.34,43.34,43.3,43.31,25100.0,23.5204,23.5204,23.4987,23.5041,25100.0
2010-10-27 12:25:00,43.31,43.31,43.28,43.28,14000.0,23.5041,23.5041,23.4879,23.4879,14000.0
2010-10-27 12:30:00,43.29,43.33,43.28,43.33,25000.0,23.4933,23.515,23.4879,23.515,25000.0
2010-10-27 12:35:00,43.34,43.35,43.33,43.35,15400.0,23.5204,23.5259,23.515,23.5259,15400.0
2010-10-27 12:40:00,43.35,43.35,43.33,43.34,17900.0,23.5259,23.5259,23.515,23.5204,17900.0
2010-10-27 12:45:00,43.34,43.35,43.33,43.35,8000.0,23.5204,23.5259,23.515,23.5259,8000.0
2010-10-27 12:50:00,43.35,43.37,43.34,43.37,21400.0,23.5259,23.5367,23.5204,23.5367,21400.0
2010-10-27 12:55:00,43.37,43.41,43.36,43.4,24400.0,23.5367,23.5584,23.5313,23.553,24400.0
2010-10-27 13:00:00,43.41,43.46,43.41,43.45,15300.0,23.5584,23.5855,23.5584,23.5801,15300.0
2010-10-27 13:05:00,43.45,43.53,43.45,43.52,43700.0,23.5801,23.6235,23.5801,23.6181,43700.0
2010-10-27 13:10:00,43.53,43.53,43.41,43.41,18000.0,23.6235,23.6235,23.5584,23.5584,18000.0
2010-10-27 13:15:00,43.41,43.41,43.32,43.33,19900.0,23.5584,23.5584,23.5096,23.515,19900.0
2010-10-27 13:20:00,43.33,43.34,43.3,43.33,13600.0,23.515,23.5204,23.4987,23.515,13600.0
2010-10-27 13:25:00,43.34,43.39,43.32,43.39,15200.0,23.5204,23.5476,23.5096,23.5476,15200.0
2010-10-27 13:30:00,43.39,43.42,43.36,43.4,16600.0,23.5476,23.5638,23.5313,23.553,16600.0
2010-10-27 13:35:00,43.4,43.41,43.37,43.37,11000.0,23.553,23.5584,23.5367,23.5367,11000.0
2010-10-27 13:40:00,43.37,43.37,43.34,43.35,15600.0,23.5367,23.5367,23.5204,23.5259,15600.0
2010-10-27 13:45:00,43.35,43.42,43.35,43.4,17500.0,23.5259,23.5638,23.5259,23.553,17500.0
2010-10-27 13:50:00,43.41,43.41,43.38,43.39,5200.0,23.5584,23.5584,23.5421,23.5476,5200.0
2010-10-27 13:55:00,43.4,43.45,43.39,43.45,9800.0,23.553,23.5801,23.5476,23.5801,9800.0
2010-10-27 14:00:00,43.46,43.51,43.46,43.51,14400.0,23.5855,23.6127,23.5855,23.6127,14400.0
2010-10-27 14:05:00,43.51,43.61,43.51,43.61,18100.0,23.6127,23.667,23.6127,23.667,18100.0
2010-10-27 14:10:00,43.61,43.62,43.6,43.62,11900.0,23.667,23.6724,23.6615,23.6724,11900.0
2010-10-27 14:15:00,43.61,43.64,43.6,43.61,24000.0,23.667,23.6832,23.6615,23.667,24000.0
2010-10-27 14:20:00,43.61,43.63,43.6,43.62,40300.0,23.667,23.6778,23.6615,23.6724,40300.0
2010-10-27 14:25:00,43.63,43.63,43.58,43.59,12100.0,23.6778,23.6778,23.6507,23.6561,12100.0
2010-10-27 14:30:00,43.59,43.59,43.55,43.55,10700.0,23.6561,23.6561,23.6344,23.6344,10700.0
2010-10-27 14:35:00,43.55,43.6,43.53,43.59,35500.0,23.6344,23.6615,23.6235,23.6561,35500.0
2010-10-27 14:40:00,43.6,43.62,43.59,43.61,17500.0,23.6615,23.6724,23.6561,23.667,17500.0
2010-10-27 14:45:00,43.62,43.65,43.57,43.57,23700.0,23.6724,23.6887,23.6452,23.6452,23700.0
2010-10-27 14:50:00,43.57,43.57,43.54,43.56,30300.0,23.6452,23.6452,23.629,23.6398,30300.0
2010-10-27 14:55:00,43.56,43.61,43.54,43.55,30300.0,23.6398,23.667,23.629,23.6344,30300.0
2010-10-27 15:00:00,43.54,43.57,43.54,43.54,25300.0,23.629,23.6452,23.629,23.629,25300.0
2010-10-27 15:05:00,43.54,43.58,43.54,43.57,20300.0,23.629,23.6507,23.629,23.6452,20300.0
2010-10-27 15:10:00,43.57,43.57,43.52,43.55,28100.0,23.6452,23.6452,23.6181,23.6344,28100.0
2010-10-27 15:15:00,43.55,43.57,43.53,43.55,23700.0,23.6344,23.6452,23.6235,23.6344,23700.0
2010-10-27 15:20:00,43.56,43.63,43.53,43.62,28200.0,23.6398,23.6778,23.6235,23.6724,28200.0
2010-10-27 15:25:00,43.62,43.68,43.62,43.66,43800.0,23.6724,23.7049,23.6724,23.6941,43800.0
2010-10-27 15:30:00,43.66,43.73,43.66,43.73,44700.0,23.6941,23.7321,23.6941,23.7321,44700.0
2010-10-27 15:35:00,43.73,43.76,43.72,43.74,41800.0,23.7321,23.7484,23.7266,23.7375,41800.0
2010-10-27 15:40:00,43.74,43.9,43.74,43.82,161100.0,23.7375,23.8243,23.7375,23.7809,161100.0
2010-10-27 15:45:00,43.81,43.82,43.76,43.79,69700.0,23.7755,23.7809,23.7484,23.7646,69700.0
2010-10-27 15:50:00,43.8,43.84,43.78,43.82,80400.0,23.7701,23.7918,23.7592,23.7809,80400.0
2010-10-27 15:55:00,43.83,43.88,43.8,43.81,151800.0,23.7863,23.8135,23.7701,23.7755,151800.0
2010-10-28 09:30:00,43.93,44.1,43.93,44.04,45500.0,23.8406,23.9329,23.8406,23.9003,45500.0
2010-10-28 09:35:00,44.05,44.07,44.0,44.06,69000.0,23.9057,23.9166,23.8786,23.9112,69000.0
2010-10-28 09:40:00,44.06,44.1,44.01,44.08,58000.0,23.9112,23.9329,23.884,23.922,58000.0
2010-10-28 09:45:00,44.08,44.11,44.06,44.06,18100.0,23.922,23.9383,23.9112,23.9112,18100.0
2010-10-28 09:50:00,44.07,44.1,44.04,44.04,27100.0,23.9166,23.9329,23.9003,23.9003,27100.0
2010-10-28 09:55:00,44.05,44.09,44.02,44.07,25800.0,23.9057,23.9274,23.8895,23.9166,25800.0
2010-10-28 10:00:00,44.07,44.17,44.07,44.15,52800.0,23.9166,23.9709,23.9166,23.96,52800.0
2010-10-28 10:05:00,44.14,44.16,44.07,44.07,50500.0,23.9546,23.9654,23.9166,23.9166,50500.0
2010-10-28 10:10:00,44.06,44.07,44.02,44.03,17400.0,23.9112,23.9166,23.8895,23.8949,17400.0
2010-10-28 10:15:00,44.03,44.04,43.96,43.97,49300.0,23.8949,23.9003,23.8569,23.8623,49300.0
2010-10-28 10:20:00,43.96,43.96,43.9,43.9,22000.0,23.8569,23.8569,23.8243,23.8243,22000.0
2010-10-28 10:25:00,43.9,43.9,43.83,43.83,26200.0,23.8243,23.8243,23.7863,23.7863,26200.0
2010-10-28 10:30:00,43.83,43.86,43.77,43.81,36900.0,23.7863,23.8026,23.7538,23.7755,36900.0
2010-10-28 10:35:00,43.82,43.86,43.81,43.83,30900.0,23.7809,23.8026,23.7755,23.7863,30900.0
2010-10-28 10:40:00,43.84,43.86,43.81,43.81,13000.0,23.7918,23.8026,23.7755,23.7755,13000.0
2010-10-28 10:45:00,43.82,43.82,43.75,43.8,35000.0,23.7809,23.7809,23.7429,23.7701,35000.0
2010-10-28 10:50:00,43.8,43.82,43.79,43.81,19400.0,23.7701,23.7809,23.7646,23.7755,19400.0
2010-10-28 10:55:00,43.82,43.83,43.79,43.82,16400.0,23.7809,23.7863,23.7646,23.7809,16400.0
2010-10-28 11:00:00,43.82,43.82,43.76,43.78,27300.0,23.7809,23.7809,23.7484,23.7592,27300.0
2010-10-28 11:05:00,43.79,43.82,43.78,43.8,29600.0,23.7646,23.7809,23.7592,23.7701,29600.0
2010-10-28 11:10:00,43.8,43.83,43.8,43.83,24500.0,23.7701,23.7863,23.7701,23.7863,24500.0
2010-10-28 11:15:00,43.82,43.83,43.78,43.78,63500.0,23.7809,23.7863,23.7592,23.7592,63500.0
2010-10-28 11:20:00,43.78,43.8,43.76,43.78,11100.0,23.7592,23.7701,23.7484,23.7592,11100.0
2010-10-28 11:25:00,43.77,43.77,43.75,43.75,11300.0,23.7538,23.7538,23.7429,23.7429,11300.0
2010-10-28 11:30:00,43.75,43.76,43.72,43.74,9700.0,23.7429,23.7484,23.7266,23.7375,9700.0
2010-10-28 11:35:00,43.75,43.79,43.75,43.79,13000.0,23.7429,23.7646,23.7429,23.7646,13000.0
2010-10-28 11:40:00,43.79,43.79,43.76,43.78,31800.0,23.7646,23.7646,23.7484,23.7592,31800.0
2010-10-28 11:45:00,43.78,43.82,43.78,43.8,42100.0,23.7592,23.7809,23.7592,23.7701,42100.0
2010-10-28 11:50:00,43.8,43.85,43.8,43.8,31200.0,23.7701,23.7972,23.7701,23.7701,31200.0
2010-10-28 11:55:00,43.8,43.82,43.8,43.81,30000.0,23.7701,23.7809,23.7701,23.7755,30000.0
2010-10-28 12:00:00,43.8,43.8,43.72,43.78,48400.0,23.7701,23.7701,23.7266,23.7592,48400.0
2010-10-28 12:05:00,43.78,43.83,43.78,43.81,19800.0,23.7592,23.7863,23.7592,23.7755,19800.0
2010-10-28 12:10:00,43.81,43.83,43.77,43.77,28800.0,23.7755,23.7863,23.7538,23.7538,28800.0
2010-10-28 12:15:00,43.78,43.87,43.78,43.87,30300.0,23.7592,23.8081,23.7592,23.8081,30300.0
2010-10-28 12:20:00,43.88,43.89,43.86,43.86,50400.0,23.8135,23.8189,23.8026,23.8026,50400.0
2010-10-28 12:25:00,43.87,43.9,43.84,43.87,40800.0,23.8081,23.8243,23.7918,23.8081,40800.0
2010-10-28 12:30:00,43.86,43.88,43.84,43.86,14800.0,23.8026,23.8135,23.7918,23.8026,14800.0
2010-10-28 12:35:00,43.87,43.87,43.84,43.85,3600.0,23.8081,23.8081,23.7918,23.7972,3600.0
2010-10-28 12:40:00,43.84,43.85,43.84,43.85,7600.0,23.7918,23.7972,23.7918,23.7972,7600.0
2010-10-28 12:45:00,43.85,43.85,43.78,43.81,13200.0,23.7972,23.7972,23.7592,23.7755,13200.0
2010-10-28 12:50:00,43.81,43.81,43.78,43.79,18100.0,23.7755,23.7755,23.7592,23.7646,18100.0
2010-10-28 12:55:00,43.79,43.81,43.77,43.79,50400.0,23.7646,23.7755,23.7538,23.7646,50400.0
2010-10-28 13:00:00,43.79,43.81,43.77,43.81,16900.0,23.7646,23.7755,23.7538,23.7755,16900.0
2010-10-28 13:05:00,43.8,43.84,43.8,43.82,10500.0,23.7701,23.7918,23.7701,23.7809,10500.0
2010-10-28 13:10:00,43.82,43.83,43.81,43.82,21200.0,23.7809,23.7863,23.7755,23.7809,21200.0
2010-10-28 13:15:00,43.83,43.9,43.83,43.88,29600.0,23.7863,23.8243,23.7863,23.8135,29600.0
2010-10-28 13:20:00,43.87,43.87,43.77,43.78,22300.0,23.8081,23.8081,23.7538,23.7592,22300.0
2010-10-28 13:25:00,43.78,43.81,43.76,43.81,12400.0,23.7592,23.7755,23.7484,23.7755,12400.0
2010-10-28 13:30:00,43.82,43.84,43.8,43.81,26800.0,23.7809,23.7918,23.7701,23.7755,26800.0
2010-10-28 13:35:00,43.82,43.84,43.81,43.82,22500.0,23.7809,23.7918,23.7755,23.7809,22500.0
2010-10-28 13:40:00,43.82,43.83,43.79,43.8,7500.0,23.7809,23.7863,23.7646,23.7701,7500.0
2010-10-28 13:45:00,43.8,43.82,43.79,43.82,19100.0,23.7701,23.7809,23.7646,23.7809,19100.0
2010-10-28 13:50:00,43.81,43.83,43.81,43.83,11000.0,23.7755,23.7863,23.7755,23.7863,11000.0
2010-10-28 13:55:00,43.84,43.87,43.83,43.85,10300.0,23.7918,23.8081,23.7863,23.7972,10300.0
2010-10-28 14:00:00,43.85,43.85,43.83,43.84,11800.0,23.7972,23.7972,23.7863,23.7918,11800.0
2010-10-28 14:05:00,43.84,43.89,43.83,43.89,18500.0,23.7918,23.8189,23.7863,23.8189,18500.0
2010-10-28 14:10:00,43.88,43.9,43.88,43.9,4300.0,23.8135,23.8243,23.8135,23.8243,4300.0
2010-10-28 14:15:00,43.9,43.91,43.83,43.84,21700.0,23.8243,23.8298,23.7863,23.7918,21700.0
2010-10-28 14:20:00,43.83,43.89,43.8,43.89,51700.0,23.7863,23.8189,23.7701,23.8189,51700.0
2010-10-28 14:25:00,43.9,43.91,43.87,43.89,17700.0,23.8243,23.8298,23.8081,23.8189,17700.0
2010-10-28 14:30:00,43.89,43.9,43.86,43.87,37600.0,23.8189,23.8243,23.8026,23.8081,37600.0
2010-10-28 14:35:00,43.87,43.94,43.85,43.92,21900.0,23.8081,23.846,23.7972,23.8352,21900.0
2010-10-28 14:40:00,43.92,43.94,43.91,43.94,17200.0,23.8352,23.846,23.8298,23.846,17200.0
2010-10-28 14:45:00,43.93,43.94,43.88,43.94,19000.0,23.8406,23.846,23.8135,23.846,19000.0
2010-10-28 14:50:00,43.93,43.94,43.9,43.93,19300.0,23.8406,23.846,23.8243,23.8406,19300.0
2010-10-28 14:55:00,43.93,43.96,43.93,43.94,15200.0,23.8406,23.8569,23.8406,23.846,15200.0
2010-10-28 15:00:00,43.93,43.97,43.92,43.94,32000.0,23.8406,23.8623,23.8352,23.846,32000.0
2010-10-28 15:05:00,43.94,44.0,43.94,43.96,30100.0,23.846,23.8786,23.846,23.8569,30100.0
2010-10-28 15:10:00,43.96,44.0,43.96,43.96,41700.0,23.8569,23.8786,23.8569,23.8569,41700.0
2010-10-28 15:15:00,43.97,43.99,43.95,43.98,65500.0,23.8623,23.8732,23.8515,23.8678,65500.0
2010-10-28 15:20:00,43.99,44.0,43.92,43.93,38400.0,23.8732,23.8786,23.8352,23.8406,38400.0
2010-10-28 15:25:00,43.93,44.0,43.93,43.98,42600.0,23.8406,23.8786,23.8406,23.8678,42600.0
2010-10-28 15:30:00,43.99,44.04,43.98,44.03,35400.0,23.8732,23.9003,23.8678,23.8949,35400.0
2010-10-28 15:35:00,44.02,44.07,44.02,44.05,52100.0,23.8895,23.9166,23.8895,23.9057,52100.0
2010-10-28 15:40:00,44.04,44.05,44.01,44.03,43700.0,23.9003,23.9057,23.884,23.8949,43700.0
2010-10-28 15:45:00,44.03,44.1,44.02,44.1,80900.0,23.8949,23.9329,23.8895,23.9329,80900.0
2010-10-28 15:50:00,44.1,44.12,44.02,44.05,137400.0,23.9329,23.9437,23.8895,23.9057,137400.0
2010-10-28 15:55:00,44.05,44.06,43.9,43.94,234100.0,23.9057,23.9112,23.8243,23.846,234100.0
2010-10-29 09:30:00,43.97,43.97,43.51,43.53,65400.0,23.8623,23.8623,23.6127,23.6235,65400.0
2010-10-29 09:35:00,43.53,43.62,43.44,43.47,65500.0,23.6235,23.6724,23.5747,23.591,65500.0
2010-10-29 09:40:00,43.47,43.5,43.34,43.34,65300.0,23.591,23.6073,23.5204,23.5204,65300.0
2010-10-29 09:45:00,43.34,43.34,43.2,43.32,110600.0,23.5204,23.5204,23.4444,23.5096,110600.0
2010-10-29 09:50:00,43.33,43.55,43.33,43.53,51000.0,23.515,23.6344,23.515,23.6235,51000.0
2010-10-29 09:55:00,43.54,43.68,43.49,43.63,53000.0,23.629,23.7049,23.6018,23.6778,53000.0
2010-10-29 10:00:00,43.65,43.65,43.55,43.55,36900.0,23.6887,23.6887,23.6344,23.6344,36900.0
2010-10-29 10:05:00,43.56,43.69,43.55,43.62,34700.0,23.6398,23.7104,23.6344,23.6724,34700.0
2010-10-29 10:10:00,43.63,43.65,43.56,43.57,27000.0,23.6778,23.6887,23.6398,23.6452,27000.0
2010-10-29 10:15:00,43.56,43.63,43.51,43.52,32100.0,23.6398,23.6778,23.6127,23.6181,32100.0
2010-10-29 10:20:00,43.52,43.55,43.5,43.51,24000.0,23.6181,23.6344,23.6073,23.6127,24000.0
2010-10-29 10:25:00,43.52,43.56,43.49,43.51,39900.0,23.6181,23.6398,23.6018,23.6127,39900.0
2010-10-29 10:30:00,43.52,43.54,43.49,43.5,60700.0,23.6181,23.629,23.6018,23.6073,60700.0
2010-10-29 10:35:00,43.5,43.51,43.5,43.5,29500.0,23.6073,23.6127,23.6073,23.6073,29500.0
2010-10-29 10:40:00,43.5,43.51,43.43,43.47,82800.0,23.6073,23.6127,23.5693,23.591,82800.0
2010-10-29 10:45:00,43.46,43.47,43.45,43.46,12500.0,23.5855,23.591,23.5801,23.5855,12500.0
2010-10-29 10:50:00,43.47,43.47,43.38,43.38,33100.0,23.591,23.591,23.5421,23.5421,33100.0
2010-10-29 10:55:00,43.38,43.38,43.35,43.35,24700.0,23.5421,23.5421,23.5259,23.5259,24700.0
2010-10-29 11:00:00,43.36,43.36,43.35,43.35,26200.0,23.5313,23.5313,23.5259,23.5259,26200.0
2010-10-29 11:05:00,43.35,43.36,43.35,43.35,41900.0,23.5259,23.5313,23.5259,23.5259,41900.0
2010-10-29 11:10:00,43.36,43.36,43.32,43.32,53200.0,23.5313,23.5313,23.5096,23.5096,53200.0
2010-10-29 11:15:00,43.32,43.35,43.32,43.34,24700.0,23.5096,23.5259,23.5096,23.5204,24700.0
2010-10-29 11:20:00,43.34,43.36,43.31,43.36,55000.0,23.5204,23.5313,23.5041,23.5313,55000.0
2010-10-29 11:25:00,43.35,43.4,43.35,43.35,26100.0,23.5259,23.553,23.5259,23.5259,26100.0
2010-10-29 11:30:00,43.35,43.37,43.28,43.31,74400.0,23.5259,23.5367,23.4879,23.5041,74400.0
2010-10-29 11:35:00,43.32,43.37,43.28,43.36,26300.0,23.5096,23.5367,23.4879,23.5313,26300.0
2010-10-29 11:40:00,43.36,43.39,43.29,43.36,56600.0,23.5313,23.5476,23.4933,23.5313,56600.0
2010-10-29 11:45:00,43.36,43.39,43.33,43.38,35000.0,23.5313,23.5476,23.515,23.5421,35000.0
2010-10-29 11:50:00,43.38,43.42,43.34,43.42,16100.0,23.5421,23.5638,23.5204,23.5638,16100.0
2010-10-29 11:55:00,43.41,43.46,43.41,43.42,12600.0,23.5584,23.5855,23.5584,23.5638,12600.0
2010-10-29 12:00:00,43.42,43.44,43.4,43.43,22900.0,23.5638,23.5747,23.553,23.5693,22900.0
2010-10-29 12:05:00,43.43,43.44,43.36,43.36,20500.0,23.5693,23.5747,23.5313,23.5313,20500.0
2010-10-29 12:10:00,43.37,43.38,43.31,43.35,31600.0,23.5367,23.5421,23.5041,23.5259,31600.0
2010-10-29 12:15:00,43.35,43.42,43.35,43.4,17200.0,23.5259,23.5638,23.5259,23.553,17200.0
2010-10-29 12:20:00,43.39,43.44,43.39,43.43,17000.0,23.5476,23.5747,23.5476,23.5693,17000.0
2010-10-29 12:25:00,43.42,43.5,43.42,43.49,41900.0,23.5638,23.6073,23.5638,23.6018,41900.0
2010-10-29 12:30:00,43.49,43.49,43.43,43.44,46300.0,23.6018,23.6018,23.5693,23.5747,46300.0
2010-10-29 12:35:00,43.44,43.47,43.42,43.46,13800.0,23.5747,23.591,23.5638,23.5855,13800.0
2010-10-29 12:40:00,43.47,43.5,43.46,43.5,17100.0,23.591,23.6073,23.5855,23.6073,17100.0
2010-10-29 12:45:00,43.5,43.52,43.45,43.45,53400.0,23.6073,23.6181,23.5801,23.5801,53400.0
2010-10-29 12:50:00,43.45,43.46,43.45,43.45,5200.0,23.5801,23.5855,23.5801,23.5801,5200.0
2010-10-29 12:55:00,43.45,43.46,43.45,43.45,13900.0,23.5801,23.5855,23.5801,23.5801,13900.0
2010-10-29 13:00:00,43.46,43.46,43.44,43.44,10200.0,23.5855,23.5855,23.5747,23.5747,10200.0
2010-10-29 13:05:00,43.45,43.45,43.44,43.44,3100.0,23.5801,23.5801,23.5747,23.5747,3100.0
2010-10-29 13:10:00,43.44,43.45,43.4,43.41,14400.0,23.5747,23.5801,23.553,23.5584,14400.0
2010-10-29 13:15:00,43.42,43.42,43.4,43.42,10200.0,23.5638,23.5638,23.553,23.5638,10200.0
2010-10-29 13:20:00,43.42,43.48,43.42,43.47,10200.0,23.5638,23.5964,23.5638,23.591,10200.0
2010-10-29 13:25:00,43.47,43.47,43.46,43.46,5200.0,23.591,23.591,23.5855,23.5855,5200.0
2010-10-29 13:30:00,43.47,43.47,43.45,43.46,10700.0,23.591,23.591,23.5801,23.5855,10700.0
2010-10-29 13:35:00,43.45,43.46,43.45,43.46,10800.0,23.5801,23.5855,23.5801,23.5855,10800.0
2010-10-29 13:40:00,43.45,43.5,43.43,43.5,21000.0,23.5801,23.6073,23.5693,23.6073,21000.0
2010-10-29 13:45:00,43.5,43.52,43.49,43.5,9700.0,23.6073,23.6181,23.6018,23.6073,9700.0
2010-10-29 13:50:00,43.49,43.54,43.49,43.53,19700.0,23.6018,23.629,23.6018,23.6235,19700.0
2010-10-29 13:55:00,43.53,43.54,43.52,43.54,17200.0,23.6235,23.629,23.6181,23.629,17200.0
2010-10-29 14:00:00,43.53,43.55,43.53,43.54,14500.0,23.6235,23.6344,23.6235,23.629,14500.0
2010-10-29 14:05:00,43.54,43.67,43.54,43.66,66500.0,23.629,23.6995,23.629,23.6941,66500.0
2010-10-29 14:10:00,43.66,43.67,43.6,43.6,24600.0,23.6941,23.6995,23.6615,23.6615,24600.0
2010-10-29 14:15:00,43.59,43.59,43.53,43.55,21200.0,23.6561,23.6561,23.6235,23.6344,21200.0
2010-10-29 14:20:00,43.55,43.58,43.54,43.55,24400.0,23.6344,23.6507,23.629,23.6344,24400.0
2010-10-29 14:25:00,43.54,43.59,43.54,43.58,26800.0,23.629,23.6561,23.629,23.6507,26800.0
2010-10-29 14:30:00,43.58,43.62,43.58,43.6,25600.0,23.6507,23.6724,23.6507,23.6615,25600.0
2010-10-29 14:35:00,43.61,43.61,43.59,43.6,22600.0,23.667,23.667,23.6561,23.6615,22600.0
2010-10-29 14:40:00,43.59,43.61,43.59,43.61,16100.0,23.6561,23.667,23.6561,23.667,16100.0
2010-10-29 14:45:00,43.61,43.65,43.61,43.65,39900.0,23.667,23.6887,23.667,23.6887,39900.0
2010-10-29 14:50:00,43.65,43.65,43.64,43.65,16200.0,23.6887,23.6887,23.6832,23.6887,16200.0
2010-10-29 14:55:00,43.65,43.65,43.63,43.64,65700.0,23.6887,23.6887,23.6778,23.6832,65700.0
2010-10-29 15:00:00,43.64,43.65,43.62,43.64,60200.0,23.6832,23.6887,23.6724,23.6832,60200.0
2010-10-29 15:05:00,43.64,43.65,43.61,43.61,36600.0,23.6832,23.6887,23.667,23.667,36600.0
2010-10-29 15:10:00,43.6,43.62,43.6,43.61,19800.0,23.6615,23.6724,23.6615,23.667,19800.0
2010-10-29 15:15:00,43.61,43.62,43.6,43.6,14900.0,23.667,23.6724,23.6615,23.6615,14900.0
2010-10-29 15:20:00,43.6,43.65,43.6,43.65,32900.0,23.6615,23.6887,23.6615,23.6887,32900.0
2010-10-29 15:25:00,43.65,43.65,43.62,43.64,45800.0,23.6887,23.6887,23.6724,23.6832,45800.0
2010-10-29 15:30:00,43.64,43.64,43.59,43.6,49200.0,23.6832,23.6832,23.6561,23.6615,49200.0
2010-10-29 15:35:00,43.59,43.65,43.58,43.64,45800.0,23.6561,23.6887,23.6507,23.6832,45800.0
2010-10-29 15:40:00,43.65,43.66,43.63,43.66,43200.0,23.6887,23.6941,23.6778,23.6941,43200.0
2010-10-29 15:45:00,43.65,43.65,43.58,43.58,62000.0,23.6887,23.6887,23.6507,23.6507,62000.0
2010-10-29 15:50:00,43.58,43.62,43.51,43.51,104200.0,23.6507,23.6724,23.6127,23.6127,104200.0
2010-10-29 15:55:00,43.52,43.55,43.41,43.48,400100.0,23.6181,23.6344,23.5584,23.5964,400100.0
2010-11-01 09:30:00,43.67,43.67,43.25,43.25,51600.0,23.6995,23.6995,23.4716,23.4716,51600.0
2010-11-01 09:35:00,43.25,43.27,43.07,43.07,94000.0,23.4716,23.4824,23.3739,23.3739,94000.0
2010-11-01 09:40:00,43.07,43.09,42.81,42.82,139900.0,23.3739,23.3848,23.2328,23.2382,139900.0
2010-11-01 09:45:00,42.82,42.91,42.54,42.66,142900.0,23.2382,23.2871,23.0863,23.1514,142900.0
2010-11-01 09:50:00,42.66,42.81,42.63,42.81,132700.0,23.1514,23.2328,23.1351,23.2328,132700.0
2010-11-01 09:55:00,42.8,42.97,42.79,42.96,123500.0,23.2274,23.3196,23.2219,23.3142,123500.0
2010-11-01 10:00:00,42.97,43.16,42.93,43.15,96900.0,23.3196,23.4227,23.2979,23.4173,96900.0
2010-11-01 10:05:00,43.14,43.28,43.09,43.1,126900.0,23.4119,23.4879,23.3848,23.3902,126900.0
2010-11-01 10:10:00,43.1,43.22,43.09,43.19,47400.0,23.3902,23.4553,23.3848,23.439,47400.0
2010-11-01 10:15:00,43.19,43.2,43.12,43.19,36200.0,23.439,23.4444,23.401,23.439,36200.0
2010-11-01 10:20:00,43.2,43.22,43.07,43.07,121300.0,23.4444,23.4553,23.3739,23.3739,121300.0
2010-11-01 10:25:00,43.07,43.13,43.07,43.13,34100.0,23.3739,23.4065,23.3739,23.4065,34100.0
2010-11-01 10:30:00,43.12,43.15,43.1,43.11,52500.0,23.401,23.4173,23.3902,23.3956,52500.0
2010-11-01 10:35:00,43.11,43.15,43.1,43.14,41100.0,23.3956,23.4173,23.3902,23.4119,41100.0
2010-11-01 10:40:00,43.14,43.2,43.14,43.2,16300.0,23.4119,23.4444,23.4119,23.4444,16300.0
2010-11-01 10:45:00,43.2,43.2,43.14,43.15,68100.0,23.4444,23.4444,23.4119,23.4173,68100.0
2010-11-01 10:50:00,43.16,43.18,43.16,43.16,17500.0,23.4227,23.4336,23.4227,23.4227,17500.0
2010-11-01 10:55:00,43.16,43.18,43.14,43.17,30500.0,23.4227,23.4336,23.4119,23.4282,30500.0
2010-11-01 11:00:00,43.17,43.17,43.1,43.1,30800.0,23.4282,23.4282,23.3902,23.3902,30800.0
2010-11-01 11:05:00,43.1,43.18,43.1,43.15,36200.0,23.3902,23.4336,23.3902,23.4173,36200.0
2010-11-01 11:10:00,43.15,43.16,43.13,43.13,21300.0,23.4173,23.4227,23.4065,23.4065,21300.0
2010-11-01 11:15:00,43.13,43.13,43.04,43.04,42700.0,23.4065,23.4065,23.3576,23.3576,42700.0
2010-11-01 11:20:00,43.05,43.05,42.88,42.88,122200.0,23.363,23.363,23.2708,23.2708,122200.0
2010-11-01 11:25:00,42.89,42.9,42.84,42.84,110400.0,23.2762,23.2816,23.2491,23.2491,110400.0
2010-11-01 11:30:00,42.84,42.85,42.83,42.85,35100.0,23.2491,23.2545,23.2437,23.2545,35100.0
2010-11-01 11:35:00,42.85,42.93,42.83,42.93,76800.0,23.2545,23.2979,23.2437,23.2979,76800.0
2010-11-01 11:40:00,42.93,42.96,42.89,42.94,40400.0,23.2979,23.3142,23.2762,23.3033,40400.0
2010-11-01 11:45:00,42.95,43.0,42.95,43.0,17600.0,23.3088,23.3359,23.3088,23.3359,17600.0
2010-11-01 11:50:00,43.0,43.0,42.94,42.94,24700.0,23.3359,23.3359,23.3033,23.3033,24700.0
2010-11-01 11:55:00,42.95,43.0,42.95,43.0,13800.0,23.3088,23.3359,23.3088,23.3359,13800.0
2010-11-01 12:00:00,43.0,43.0,42.97,43.0,21700.0,23.3359,23.3359,23.3196,23.3359,21700.0
2010-11-01 12:05:00,43.0,43.02,42.97,42.97,20300.0,23.3359,23.3468,23.3196,23.3196,20300.0
2010-11-01 12:10:00,42.97,43.0,42.94,43.0,16000.0,23.3196,23.3359,23.3033,23.3359,16000.0
2010-11-01 12:15:00,42.99,43.04,42.98,43.0,27900.0,23.3305,23.3576,23.3251,23.3359,27900.0
2010-11-01 12:20:00,43.0,43.01,42.99,43.0,28400.0,23.3359,23.3413,23.3305,23.3359,28400.0
2010-11-01 12:25:00,43.01,43.01,42.97,42.98,16600.0,23.3413,23.3413,23.3196,23.3251,16600.0
2010-11-01 12:30:00,42.98,43.0,42.97,43.0,12400.0,23.3251,23.3359,23.3196,23.3359,12400.0
2010-11-01 12:35:00,43.0,43.0,42.99,43.0,9500.0,23.3359,23.3359,23.3305,23.3359,9500.0
2010-11-01 12:40:00,42.99,43.0,42.99,42.99,11800.0,23.3305,23.3359,23.3305,23.3305,11800.0
2010-11-01 12:45:00,43.0,43.0,42.88,42.88,47200.0,23.3359,23.3359,23.2708,23.2708,47200.0
2010-11-01 12:50:00,42.88,42.88,42.78,42.81,77800.0,23.2708,23.2708,23.2165,23.2328,77800.0
2010-11-01 12:55:00,42.81,42.87,42.81,42.83,25400.0,23.2328,23.2654,23.2328,23.2437,25400.0
2010-11-01 13:00:00,42.83,42.85,42.8,42.8,27900.0,23.2437,23.2545,23.2274,23.2274,27900.0
2010-11-01 13:05:00,42.8,42.8,42.78,42.79,20100.0,23.2274,23.2274,23.2165,23.2219,20100.0
2010-11-01 13:10:00,42.8,42.8,42.79,42.79,15000.0,23.2274,23.2274,23.2219,23.2219,15000.0
2010-11-01 13:15:00,42.79,42.82,42.75,42.77,82300.0,23.2219,23.2382,23.2002,23.2111,82300.0
2010-11-01 13:20:00,42.77,42.77,42.65,42.65,56200.0,23.2111,23.2111,23.146,23.146,56200.0
2010-11-01 13:25:00,42.65,42.66,42.6,42.62,36200.0,23.146,23.1514,23.1188,23.1297,36200.0
2010-11-01 13:30:00,42.62,42.65,42.56,42.56,51100.0,23.1297,23.146,23.0971,23.0971,51100.0
2010-11-01 13:35:00,42.56,42.62,42.56,42.62,29700.0,23.0971,23.1297,23.0971,23.1297,29700.0
2010-11-01 13:40:00,42.62,42.62,42.6,42.61,19800.0,23.1297,23.1297,23.1188,23.1243,19800.0
2010-11-01 13:45:00,42.61,42.67,42.61,42.65,30200.0,23.1243,23.1568,23.1243,23.146,30200.0
2010-11-01 13:50:00,42.66,42.66,42.57,42.58,30200.0,23.1514,23.1514,23.1025,23.108,30200.0
2010-11-01 13:55:00,42.58,42.59,42.52,42.52,35300.0,23.108,23.1134,23.0754,23.0754,35300.0
2010-11-01 14:00:00,42.53,42.54,42.52,42.53,29800.0,23.0808,23.0863,23.0754,23.0808,29800.0
2010-11-01 14:05:00,42.54,42.54,42.52,42.53,26200.0,23.0863,23.0863,23.0754,23.0808,26200.0
2010-11-01 14:10:00,42.53,42.53,42.45,42.45,76700.0,23.0808,23.0808,23.0374,23.0374,76700.0
2010-11-01 14:15:00,42.45,42.5,42.41,42.43,70600.0,23.0374,23.0646,23.0157,23.0266,70600.0
2010-11-01 14:20:00,42.42,42.43,42.28,42.36,174100.0,23.0211,23.0266,22.9452,22.9886,174100.0
2010-11-01 14:25:00,42.35,42.37,42.32,42.35,83100.0,22.9832,22.994,22.9669,22.9832,83100.0
2010-11-01 14:30:00,42.36,42.46,42.35,42.46,40800.0,22.9886,23.0429,22.9832,23.0429,40800.0
2010-11-01 14:35:00,42.46,42.47,42.36,42.36,51500.0,23.0429,23.0483,22.9886,22.9886,51500.0
2010-11-01 14:40:00,42.35,42.37,42.34,42.35,37300.0,22.9832,22.994,22.9777,22.9832,37300.0
2010-11-01 14:45:00,42.34,42.39,42.3,42.3,43500.0,22.9777,23.0049,22.956,22.956,43500.0
2010-11-01 14:50:00,42.3,42.35,42.3,42.35,34100.0,22.956,22.9832,22.956,22.9832,34100.0
2010-11-01 14:55:00,42.35,42.35,42.24,42.26,121200.0,22.9832,22.9832,22.9235,22.9343,121200.0
2010-11-01 15:00:00,42.27,42.28,42.21,42.23,79400.0,22.9397,22.9452,22.9072,22.918,79400.0
2010-11-01 15:05:00,42.22,42.22,42.11,42.15,83800.0,22.9126,22.9126,22.8529,22.8746,83800.0
2010-11-01 15:10:00,42.15,42.15,42.05,42.06,108400.0,22.8746,22.8746,22.8203,22.8258,108400.0
2010-11-01 15:15:00,42.06,42.08,42.04,42.06,87000.0,22.8258,22.8366,22.8149,22.8258,87000.0
2010-11-01 15:20:00,42.06,42.1,42.05,42.08,93700.0,22.8258,22.8475,22.8203,22.8366,93700.0
2010-11-01 15:25:00,42.08,42.19,42.08,42.14,111100.0,22.8366,22.8963,22.8366,22.8692,111100.0
2010-11-01 15:30:00,42.14,42.26,42.13,42.26,68300.0,22.8692,22.9343,22.8638,22.9343,68300.0
2010-11-01 15:35:00,42.26,42.31,42.23,42.31,101400.0,22.9343,22.9614,22.918,22.9614,101400.0
2010-11-01 15:40:00,42.31,42.38,42.3,42.38,102800.0,22.9614,22.9994,22.956,22.9994,102800.0
2010-11-01 15:45:00,42.38,42.46,42.37,42.46,135000.0,22.9994,23.0429,22.994,23.0429,135000.0
2010-11-01 15:50:00,42.46,42.47,42.43,42.45,123700.0,23.0429,23.0483,23.0266,23.0374,123700.0
2010-11-01 15:55:00,42.45,42.51,42.44,42.48,341400.0,23.0374,23.07,23.032,23.0537,341400.0
2010-11-02 09:30:00,42.65,43.11,42.59,42.94,96300.0,23.146,23.3956,23.1134,23.3033,96300.0
2010-11-02 09:35:00,42.93,42.94,42.83,42.9,51200.0,23.2979,23.3033,23.2437,23.2816,51200.0
2010-11-02 09:40:00,42.89,43.03,42.88,43.03,55200.0,23.2762,23.3522,23.2708,23.3522,55200.0
2010-11-02 09:45:00,43.03,43.14,43.01,43.09,81800.0,23.3522,23.4119,23.3413,23.3848,81800.0
2010-11-02 09:50:00,43.1,43.1,43.03,43.05,48900.0,23.3902,23.3902,23.3522,23.363,48900.0
2010-11-02 09:55:00,43.05,43.06,42.93,42.94,53900.0,23.363,23.3685,23.2979,23.3033,53900.0
2010-11-02 10:00:00,42.94,42.97,42.93,42.95,23400.0,23.3033,23.3196,23.2979,23.3088,23400.0
2010-11-02 10:05:00,42.95,42.95,42.9,42.94,15000.0,23.3088,23.3088,23.2816,23.3033,15000.0
2010-11-02 10:10:00,42.93,42.95,42.9,42.92,14800.0,23.2979,23.3088,23.2816,23.2925,14800.0
2010-11-02 10:15:00,42.92,42.95,42.91,42.95,21600.0,23.2925,23.3088,23.2871,23.3088,21600.0
2010-11-02 10:20:00,42.94,42.95,42.88,42.9,16300.0,23.3033,23.3088,23.2708,23.2816,16300.0
2010-11-02 10:25:00,42.9,42.92,42.88,42.89,17700.0,23.2816,23.2925,23.2708,23.2762,17700.0
2010-11-02 10:30:00,42.89,42.93,42.83,42.83,49200.0,23.2762,23.2979,23.2437,23.2437,49200.0
2010-11-02 10:35:00,42.84,42.9,42.84,42.9,9500.0,23.2491,23.2816,23.2491,23.2816,9500.0
2010-11-02 10:40:00,42.9,42.91,42.88,42.88,19200.0,23.2816,23.2871,23.2708,23.2708,19200.0
2010-11-02 10:45:00,42.88,42.89,42.85,42.85,17200.0,23.2708,23.2762,23.2545,23.2545,17200.0
2010-11-02 10:50:00,42.85,42.86,42.84,42.85,17700.0,23.2545,23.2599,23.2491,23.2545,17700.0
2010-11-02 10:55:00,42.85,42.87,42.82,42.87,20800.0,23.2545,23.2654,23.2382,23.2654,20800.0
2010-11-02 11:00:00,42.86,42.86,42.83,42.84,13000.0,23.2599,23.2599,23.2437,23.2491,13000.0
2010-11-02 11:05:00,42.85,42.89,42.82,42.88,18900.0,23.2545,23.2762,23.2382,23.2708,18900.0
2010-11-02 11:10:00,42.89,42.91,42.87,42.89,19600.0,23.2762,23.2871,23.2654,23.2762,19600.0
2010-11-02 11:15:00,42.91,42.93,42.89,42.9,33600.0,23.2871,23.2979,23.2762,23.2816,33600.0
2010-11-02 11:20:00,42.9,42.92,42.88,42.9,24800.0,23.2816,23.2925,23.2708,23.2816,24800.0
2010-11-02 11:25:00,42.9,42.92,42.87,42.87,21100.0,23.2816,23.2925,23.2654,23.2654,21100.0
2010-11-02 11:30:00,42.87,42.88,42.87,42.88,8800.0,23.2654,23.2708,23.2654,23.2708,8800.0
2010-11-02 11:35:00,42.89,42.93,42.88,42.88,24100.0,23.2762,23.2979,23.2708,23.2708,24100.0
2010-11-02 11:40:00,42.88,42.89,42.88,42.89,3900.0,23.2708,23.2762,23.2708,23.2762,3900.0
2010-11-02 11:45:00,42.89,42.89,42.88,42.89,7600.0,23.2762,23.2762,23.2708,23.2762,7600.0
2010-11-02 11:50:00,42.89,42.93,42.89,42.9,12300.0,23.2762,23.2979,23.2762,23.2816,12300.0
2010-11-02 11:55:00,42.89,42.9,42.88,42.88,8200.0,23.2762,23.2816,23.2708,23.2708,8200.0
2010-11-02 12:00:00,42.88,42.91,42.88,42.9,7100.0,23.2708,23.2871,23.2708,23.2816,7100.0
2010-11-02 12:05:00,42.9,42.92,42.9,42.9,13100.0,23.2816,23.2925,23.2816,23.2816,13100.0
2010-11-02 12:10:00,42.9,42.9,42.86,42.88,24800.0,23.2816,23.2816,23.2599,23.2708,24800.0
2010-11-02 12:15:00,42.89,42.91,42.89,42.91,4700.0,23.2762,23.2871,23.2762,23.2871,4700.0
2010-11-02 12:20:00,42.9,42.91,42.86,42.87,12000.0,23.2816,23.2871,23.2599,23.2654,12000.0
2010-11-02 12:25:00,42.86,42.87,42.84,42.84,12400.0,23.2599,23.2654,23.2491,23.2491,12400.0
2010-11-02 12:30:00,42.85,42.85,42.83,42.83,4800.0,23.2545,23.2545,23.2437,23.2437,4800.0
2010-11-02 12:35:00,42.83,42.86,42.83,42.86,10400.0,23.2437,23.2599,23.2437,23.2599,10400.0
2010-11-02 12:40:00,42.85,42.87,42.85,42.86,13400.0,23.2545,23.2654,23.2545,23.2599,13400.0
2010-11-02 12:45:00,42.86,42.89,42.86,42.89,7900.0,23.2599,23.2762,23.2599,23.2762,7900.0
2010-11-02 12:50:00,42.89,42.89,42.88,42.88,1500.0,23.2762,23.2762,23.2708,23.2708,1500.0
2010-11-02 12:55:00,42.89,42.91,42.88,42.9,17600.0,23.2762,23.2871,23.2708,23.2816,17600.0
2010-11-02 13:00:00,42.9,42.9,42.89,42.9,31300.0,23.2816,23.2816,23.2762,23.2816,31300.0
2010-11-02 13:05:00,42.9,42.92,42.89,42.91,14000.0,23.2816,23.2925,23.2762,23.2871,14000.0
2010-11-02 13:10:00,42.91,42.92,42.89,42.9,7800.0,23.2871,23.2925,23.2762,23.2816,7800.0
2010-11-02 13:15:00,42.89,42.9,42.89,42.9,4800.0,23.2762,23.2816,23.2762,23.2816,4800.0
2010-11-02 13:20:00,42.9,42.9,42.89,42.9,6200.0,23.2816,23.2816,23.2762,23.2816,6200.0
2010-11-02 13:25:00,42.9,42.92,42.89,42.91,11900.0,23.2816,23.2925,23.2762,23.2871,11900.0
2010-11-02 13:30:00,42.92,42.92,42.89,42.89,22500.0,23.2925,23.2925,23.2762,23.2762,22500.0
2010-11-02 13:35:00,42.9,42.9,42.88,42.89,6900.0,23.2816,23.2816,23.2708,23.2762,6900.0
2010-11-02 13:40:00,42.88,42.89,42.88,42.89,14600.0,23.2708,23.2762,23.2708,23.2762,14600.0
2010-11-02 13:45:00,42.89,42.92,42.88,42.9,15800.0,23.2762,23.2925,23.2708,23.2816,15800.0
2010-11-02 13:50:00,42.9,42.9,42.88,42.89,11800.0,23.2816,23.2816,23.2708,23.2762,11800.0
2010-11-02 13:55:00,42.88,42.9,42.88,42.89,10800.0,23.2708,23.2816,23.2708,23.2762,10800.0
2010-11-02 14:00:00,42.89,42.9,42.87,42.89,13600.0,23.2762,23.2816,23.2654,23.2762,13600.0
2010-11-02 14:05:00,42.89,42.9,42.87,42.88,9600.0,23.2762,23.2816,23.2654,23.2708,9600.0
2010-11-02 14:10:00,42.88,42.89,42.87,42.89,12500.0,23.2708,23.2762,23.2654,23.2762,12500.0
2010-11-02 14:15:00,42.88,42.89,42.87,42.87,11400.0,23.2708,23.2762,23.2654,23.2654,11400.0
2010-11-02 14:20:00,42.88,42.89,42.87,42.89,9200.0,23.2708,23.2762,23.2654,23.2762,9200.0
2010-11-02 14:25:00,42.89,42.9,42.89,42.9,8500.0,23.2762,23.2816,23.2762,23.2816,8500.0
2010-11-02 14:30:00,42.9,42.9,42.88,42.89,32600.0,23.2816,23.2816,23.2708,23.2762,32600.0
2010-11-02 14:35:00,42.89,42.89,42.87,42.87,22600.0,23.2762,23.2762,23.2654,23.2654,22600.0
2010-11-02 14:40:00,42.88,42.88,42.84,42.84,17600.0,23.2708,23.2708,23.2491,23.2491,17600.0
2010-11-02 14:45:00,42.83,42.84,42.82,42.82,16300.0,23.2437,23.2491,23.2382,23.2382,16300.0
2010-11-02 14:50:00,42.82,42.84,42.82,42.83,12300.0,23.2382,23.2491,23.2382,23.2437,12300.0
2010-11-02 14:55:00,42.84,42.84,42.82,42.82,43100.0,23.2491,23.2491,23.2382,23.2382,43100.0
2010-11-02 15:00:00,42.82,42.83,42.8,42.81,33000.0,23.2382,23.2437,23.2274,23.2328,33000.0
2010-11-02 15:05:00,42.82,42.82,42.78,42.8,22900.0,23.2382,23.2382,23.2165,23.2274,22900.0
2010-11-02 15:10:00,42.79,42.8,42.78,42.8,22000.0,23.2219,23.2274,23.2165,23.2274,22000.0
2010-11-02 15:15:00,42.79,42.81,42.79,42.8,19700.0,23.2219,23.2328,23.2219,23.2274,19700.0
2010-11-02 15:20:00,42.81,42.81,42.76,42.76,26600.0,23.2328,23.2328,23.2057,23.2057,26600.0
2010-11-02 15:25:00,42.76,42.77,42.75,42.75,12300.0,23.2057,23.2111,23.2002,23.2002,12300.0
2010-11-02 15:30:00,42.75,42.76,42.67,42.74,115400.0,23.2002,23.2057,23.1568,23.1948,115400.0
2010-11-02 15:35:00,42.74,42.81,42.73,42.8,42100.0,23.1948,23.2328,23.1894,23.2274,42100.0
2010-11-02 15:40:00,42.8,42.81,42.79,42.81,50700.0,23.2274,23.2328,23.2219,23.2328,50700.0
2010-11-02 15:45:00,42.81,42.82,42.77,42.78,69400.0,23.2328,23.2382,23.2111,23.2165,69400.0
2010-11-02 15:50:00,42.77,42.8,42.77,42.79,76300.0,23.2111,23.2274,23.2111,23.2219,76300.0
2010-11-02 15:55:00,42.8,42.81,42.79,42.79,80800.0,23.2274,23.2328,23.2219,23.2219,80800.0
2010-11-03 09:30:00,42.92,42.99,42.81,42.98,49200.0,23.2925,23.3305,23.2328,23.3251,49200.0
2010-11-03 09:35:00,43.0,43.03,42.96,43.0,37100.0,23.3359,23.3522,23.3142,23.3359,37100.0
2010-11-03 09:40:00,43.01,43.02,42.89,42.9,28900.0,23.3413,23.3468,23.2762,23.2816,28900.0
2010-11-03 09:45:00,42.89,42.9,42.82,42.85,27700.0,23.2762,23.2816,23.2382,23.2545,27700.0
2010-11-03 09:50:00,42.84,42.89,42.84,42.89,22600.0,23.2491,23.2762,23.2491,23.2762,22600.0
2010-11-03 09:55:00,42.89,42.94,42.89,42.92,25200.0,23.2762,23.3033,23.2762,23.2925,25200.0
2010-11-03 10:00:00,42.93,42.98,42.93,42.93,33300.0,23.2979,23.3251,23.2979,23.2979,33300.0
2010-11-03 10:05:00,42.94,42.96,42.93,42.96,13300.0,23.3033,23.3142,23.2979,23.3142,13300.0
2010-11-03 10:10:00,42.95,42.96,42.95,42.96,6200.0,23.3088,23.3142,23.3088,23.3142,6200.0
2010-11-03 10:15:00,42.95,42.96,42.91,42.91,20500.0,23.3088,23.3142,23.2871,23.2871,20500.0
2010-11-03 10:20:00,42.91,42.94,42.91,42.93,16500.0,23.2871,23.3033,23.2871,23.2979,16500.0
2010-11-03 10:25:00,42.92,42.92,42.87,42.89,12200.0,23.2925,23.2925,23.2654,23.2762,12200.0
2010-11-03 10:30:00,42.9,42.91,42.87,42.88,10500.0,23.2816,23.2871,23.2654,23.2708,10500.0
2010-11-03 10:35:00,42.87,42.92,42.87,42.9,10400.0,23.2654,23.2925,23.2654,23.2816,10400.0
2010-11-03 10:40:00,42.89,42.9,42.84,42.84,7300.0,23.2762,23.2816,23.2491,23.2491,7300.0
2010-11-03 10:45:00,42.84,42.86,42.83,42.84,14100.0,23.2491,23.2599,23.2437,23.2491,14100.0
2010-11-03 10:50:00,42.84,42.84,42.82,42.82,9900.0,23.2491,23.2491,23.2382,23.2382,9900.0
2010-11-03 10:55:00,42.82,42.85,42.82,42.84,12100.0,23.2382,23.2545,23.2382,23.2491,12100.0
2010-11-03 11:00:00,42.84,42.85,42.81,42.85,13600.0,23.2491,23.2545,23.2328,23.2545,13600.0
2010-11-03 11:05:00,42.84,42.84,42.79,42.79,19000.0,23.2491,23.2491,23.2219,23.2219,19000.0
2010-11-03 11:10:00,42.79,42.79,42.73,42.75,17400.0,23.2219,23.2219,23.1894,23.2002,17400.0
2010-11-03 11:15:00,42.75,42.77,42.7,42.74,14700.0,23.2002,23.2111,23.1731,23.1948,14700.0
2010-11-03 11:20:00,42.75,42.8,42.75,42.79,29700.0,23.2002,23.2274,23.2002,23.2219,29700.0
2010-11-03 11:25:00,42.79,42.8,42.77,42.79,16700.0,23.2219,23.2274,23.2111,23.2219,16700.0
2010-11-03 11:30:00,42.8,42.8,42.79,42.79,4500.0,23.2274,23.2274,23.2219,23.2219,4500.0
2010-11-03 11:35:00,42.79,42.8,42.76,42.77,16700.0,23.2219,23.2274,23.2057,23.2111,16700.0
2010-11-03 11:40:00,42.77,42.8,42.74,42.79,70100.0,23.2111,23.2274,23.1948,23.2219,70100.0
2010-11-03 11:45:00,42.79,42.81,42.78,42.79,19800.0,23.2219,23.2328,23.2165,23.2219,19800.0
2010-11-03 11:50:00,42.79,42.81,42.79,42.8,13800.0,23.2219,23.2328,23.2219,23.2274,13800.0
2010-11-03 11:55:00,42.79,42.85,42.79,42.85,27500.0,23.2219,23.2545,23.2219,23.2545,27500.0
2010-11-03 12:00:00,42.85,42.85,42.79,42.8,27200.0,23.2545,23.2545,23.2219,23.2274,27200.0
2010-11-03 12:05:00,42.8,42.81,42.8,42.8,11500.0,23.2274,23.2328,23.2274,23.2274,11500.0
2010-11-03 12:10:00,42.79,42.8,42.78,42.78,6500.0,23.2219,23.2274,23.2165,23.2165,6500.0
2010-11-03 12:15:00,42.78,42.82,42.78,42.8,10400.0,23.2165,23.2382,23.2165,23.2274,10400.0
2010-11-03 12:20:00,42.8,42.81,42.76,42.76,9100.0,23.2274,23.2328,23.2057,23.2057,9100.0
2010-11-03 12:25:00,42.76,42.76,42.74,42.74,4600.0,23.2057,23.2057,23.1948,23.1948,4600.0
2010-11-03 12:30:00,42.75,42.85,42.75,42.85,10900.0,23.2002,23.2545,23.2002,23.2545,10900.0
2010-11-03 12:35:00,42.84,42.84,42.76,42.78,7500.0,23.2491,23.2491,23.2057,23.2165,7500.0
2010-11-03 12:40:00,42.77,42.77,42.74,42.75,4800.0,23.2111,23.2111,23.1948,23.2002,4800.0
2010-11-03 12:45:00,42.75,42.75,42.73,42.73,10300.0,23.2002,23.2002,23.1894,23.1894,10300.0
2010-11-03 12:50:00,42.74,42.74,42.71,42.72,14000.0,23.1948,23.1948,23.1785,23.184,14000.0
2010-11-03 12:55:00,42.72,42.72,42.71,42.71,3500.0,23.184,23.184,23.1785,23.1785,3500.0
2010-11-03 13:00:00,42.71,42.76,42.71,42.76,14100.0,23.1785,23.2057,23.1785,23.2057,14100.0
2010-11-03 13:05:00,42.75,42.76,42.71,42.71,6500.0,23.2002,23.2057,23.1785,23.1785,6500.0
2010-11-03 13:10:00,42.71,42.71,42.69,42.71,4400.0,23.1785,23.1785,23.1677,23.1785,4400.0
2010-11-03 13:15:00,42.71,42.72,42.7,42.71,7600.0,23.1785,23.184,23.1731,23.1785,7600.0
2010-11-03 13:20:00,42.71,42.72,42.7,42.71,8300.0,23.1785,23.184,23.1731,23.1785,8300.0
2010-11-03 13:25:00,42.72,42.72,42.7,42.7,5700.0,23.184,23.184,23.1731,23.1731,5700.0
2010-11-03 13:30:00,42.7,42.71,42.68,42.7,8300.0,23.1731,23.1785,23.1622,23.1731,8300.0
2010-11-03 13:35:00,42.69,42.72,42.69,42.7,8700.0,23.1677,23.184,23.1677,23.1731,8700.0
2010-11-03 13:40:00,42.69,42.71,42.67,42.71,8100.0,23.1677,23.1785,23.1568,23.1785,8100.0
2010-11-03 13:45:00,42.71,42.72,42.7,42.72,4500.0,23.1785,23.184,23.1731,23.184,4500.0
2010-11-03 13:50:00,42.73,42.73,42.72,42.73,6500.0,23.1894,23.1894,23.184,23.1894,6500.0
2010-11-03 13:55:00,42.73,42.73,42.71,42.72,7100.0,23.1894,23.1894,23.1785,23.184,7100.0
2010-11-03 14:00:00,42.72,42.79,42.71,42.79,17200.0,23.184,23.2219,23.1785,23.2219,17200.0
2010-11-03 14:05:00,42.8,42.8,42.71,42.72,15400.0,23.2274,23.2274,23.1785,23.184,15400.0
2010-11-03 14:10:00,42.72,42.76,42.59,42.66,37700.0,23.184,23.2057,23.1134,23.1514,37700.0
2010-11-03 14:15:00,42.67,42.89,42.54,42.76,70500.0,23.1568,23.2762,23.0863,23.2057,70500.0
2010-11-03 14:20:00,42.75,42.95,42.64,42.75,63700.0,23.2002,23.3088,23.1405,23.2002,63700.0
2010-11-03 14:25:00,42.75,42.75,42.47,42.52,100800.0,23.2002,23.2002,23.0483,23.0754,100800.0
2010-11-03 14:30:00,42.52,42.54,42.43,42.5,53200.0,23.0754,23.0863,23.0266,23.0646,53200.0
2010-11-03 14:35:00,42.49,42.59,42.47,42.56,28100.0,23.0591,23.1134,23.0483,23.0971,28100.0
2010-11-03 14:40:00,42.55,42.64,42.51,42.64,30100.0,23.0917,23.1405,23.07,23.1405,30100.0
2010-11-03 14:45:00,42.64,42.65,42.53,42.56,40900.0,23.1405,23.146,23.0808,23.0971,40900.0
2010-11-03 14:50:00,42.56,42.67,42.56,42.62,27500.0,23.0971,23.1568,23.0971,23.1297,27500.0
2010-11-03 14:55:00,42.62,42.69,42.6,42.66,23400.0,23.1297,23.1677,23.1188,23.1514,23400.0
2010-11-03 15:00:00,42.66,42.71,42.63,42.68,35600.0,23.1514,23.1785,23.1351,23.1622,35600.0
2010-11-03 15:05:00,42.67,42.78,42.67,42.78,37200.0,23.1568,23.2165,23.1568,23.2165,37200.0
2010-11-03 15:10:00,42.78,42.84,42.77,42.78,22700.0,23.2165,23.2491,23.2111,23.2165,22700.0
2010-11-03 15:15:00,42.77,42.84,42.77,42.79,20400.0,23.2111,23.2491,23.2111,23.2219,20400.0
2010-11-03 15:20:00,42.8,42.8,42.72,42.74,25700.0,23.2274,23.2274,23.184,23.1948,25700.0
2010-11-03 15:25:00,42.74,42.76,42.7,42.72,27500.0,23.1948,23.2057,23.1731,23.184,27500.0
2010-11-03 15:30:00,42.71,42.72,42.6,42.65,46100.0,23.1785,23.184,23.1188,23.146,46100.0
2010-11-03 15:35:00,42.65,42.73,42.65,42.7,28200.0,23.146,23.1894,23.146,23.1731,28200.0
2010-11-03 15:40:00,42.71,42.75,42.68,42.74,29100.0,23.1785,23.2002,23.1622,23.1948,29100.0
2010-11-03 15:45:00,42.74,42.82,42.74,42.82,85000.0,23.1948,23.2382,23.1948,23.2382,85000.0
2010-11-03 15:50:00,42.82,42.85,42.78,42.83,71100.0,23.2382,23.2545,23.2165,23.2437,71100.0
2010-11-03 15:55:00,42.83,42.88,42.83,42.88,117500.0,23.2437,23.2708,23.2437,23.2708,117500.0
2010-11-04 09:30:00,43.24,43.29,43.11,43.17,93700.0,23.4662,23.4933,23.3956,23.4282,93700.0
2010-11-04 09:35:00,43.18,43.35,43.18,43.35,72400.0,23.4336,23.5259,23.4336,23.5259,72400.0
2010-11-04 09:40:00,43.36,43.37,43.18,43.18,32400.0,23.5313,23.5367,23.4336,23.4336,32400.0
2010-11-04 09:45:00,43.18,43.33,43.18,43.29,54800.0,23.4336,23.515,23.4336,23.4933,54800.0
2010-11-04 09:50:00,43.29,43.32,43.26,43.3,18000.0,23.4933,23.5096,23.477,23.4987,18000.0
2010-11-04 09:55:00,43.29,43.31,43.29,43.29,19500.0,23.4933,23.5041,23.4933,23.4933,19500.0
2010-11-04 10:00:00,43.3,43.4,43.29,43.39,49600.0,23.4987,23.553,23.4933,23.5476,49600.0
2010-11-04 10:05:00,43.4,43.41,43.37,43.41,32800.0,23.553,23.5584,23.5367,23.5584,32800.0
2010-11-04 10:10:00,43.4,43.43,43.37,43.37,37000.0,23.553,23.5693,23.5367,23.5367,37000.0
2010-11-04 10:15:00,43.37,43.4,43.36,43.39,28600.0,23.5367,23.553,23.5313,23.5476,28600.0
2010-11-04 10:20:00,43.38,43.38,43.36,43.38,24500.0,23.5421,23.5421,23.5313,23.5421,24500.0
2010-11-04 10:25:00,43.38,43.47,43.38,43.45,42300.0,23.5421,23.591,23.5421,23.5801,42300.0
2010-11-04 10:30:00,43.44,43.44,43.39,43.4,17700.0,23.5747,23.5747,23.5476,23.553,17700.0
2010-11-04 10:35:00,43.41,43.43,43.39,43.39,29700.0,23.5584,23.5693,23.5476,23.5476,29700.0
2010-11-04 10:40:00,43.39,43.43,43.39,43.43,36100.0,23.5476,23.5693,23.5476,23.5693,36100.0
2010-11-04 10:45:00,43.44,43.44,43.41,43.41,25500.0,23.5747,23.5747,23.5584,23.5584,25500.0
2010-11-04 10:50:00,43.41,43.42,43.4,43.4,11600.0,23.5584,23.5638,23.553,23.553,11600.0
2010-11-04 10:55:00,43.41,43.43,43.4,43.43,54400.0,23.5584,23.5693,23.553,23.5693,54400.0
2010-11-04 11:00:00,43.43,43.5,43.42,43.5,31900.0,23.5693,23.6073,23.5638,23.6073,31900.0
2010-11-04 11:05:00,43.5,43.5,43.48,43.49,11700.0,23.6073,23.6073,23.5964,23.6018,11700.0
2010-11-04 11:10:00,43.49,43.49,43.45,43.45,14500.0,23.6018,23.6018,23.5801,23.5801,14500.0
2010-11-04 11:15:00,43.46,43.46,43.41,43.43,20300.0,23.5855,23.5855,23.5584,23.5693,20300.0
2010-11-04 11:20:00,43.44,43.46,43.44,43.46,10000.0,23.5747,23.5855,23.5747,23.5855,10000.0
2010-11-04 11:25:00,43.46,43.5,43.46,43.49,15800.0,23.5855,23.6073,23.5855,23.6018,15800.0
2010-11-04 11:30:00,43.49,43.53,43.48,43.53,21100.0,23.6018,23.6235,23.5964,23.6235,21100.0
2010-11-04 11:35:00,43.53,43.53,43.48,43.48,24300.0,23.6235,23.6235,23.5964,23.5964,24300.0
2010-11-04 11:40:00,43.48,43.49,43.48,43.48,7000.0,23.5964,23.6018,23.5964,23.5964,7000.0
2010-11-04 11:45:00,43.49,43.49,43.46,43.47,8600.0,23.6018,23.6018,23.5855,23.591,8600.0
2010-11-04 11:50:00,43.47,43.47,43.4,43.4,34700.0,23.591,23.591,23.553,23.553,34700.0
2010-11-04 11:55:00,43.41,43.41,43.36,43.37,14800.0,23.5584,23.5584,23.5313,23.5367,14800.0
2010-11-04 12:00:00,43.36,43.37,43.31,43.31,27200.0,23.5313,23.5367,23.5041,23.5041,27200.0
2010-11-04 12:05:00,43.32,43.32,43.27,43.28,27600.0,23.5096,23.5096,23.4824,23.4879,27600.0
2010-11-04 12:10:00,43.28,43.32,43.27,43.31,14500.0,23.4879,23.5096,23.4824,23.5041,14500.0
2010-11-04 12:15:00,43.32,43.32,43.29,43.31,26200.0,23.5096,23.5096,23.4933,23.5041,26200.0
2010-11-04 12:20:00,43.31,43.33,43.3,43.32,13500.0,23.5041,23.515,23.4987,23.5096,13500.0
2010-11-04 12:25:00,43.33,43.33,43.26,43.29,54300.0,23.515,23.515,23.477,23.4933,54300.0
2010-11-04 12:30:00,43.28,43.34,43.27,43.34,25900.0,23.4879,23.5204,23.4824,23.5204,25900.0
2010-11-04 12:35:00,43.34,43.34,43.28,43.33,24300.0,23.5204,23.5204,23.4879,23.515,24300.0
2010-11-04 12:40:00,43.34,43.35,43.31,43.31,9800.0,23.5204,23.5259,23.5041,23.5041,9800.0
2010-11-04 12:45:00,43.32,43.32,43.23,43.25,27600.0,23.5096,23.5096,23.4607,23.4716,27600.0
2010-11-04 12:50:00,43.25,43.27,43.22,43.23,40600.0,23.4716,23.4824,23.4553,23.4607,40600.0
2010-11-04 12:55:00,43.24,43.28,43.23,43.28,13500.0,23.4662,23.4879,23.4607,23.4879,13500.0
2010-11-04 13:00:00,43.28,43.3,43.27,43.3,16400.0,23.4879,23.4987,23.4824,23.4987,16400.0
2010-11-04 13:05:00,43.3,43.31,43.29,43.3,13600.0,23.4987,23.5041,23.4933,23.4987,13600.0
2010-11-04 13:10:00,43.31,43.31,43.28,43.3,27200.0,23.5041,23.5041,23.4879,23.4987,27200.0
2010-11-04 13:15:00,43.31,43.31,43.3,43.31,13900.0,23.5041,23.5041,23.4987,23.5041,13900.0
2010-11-04 13:20:00,43.31,43.31,43.28,43.3,23300.0,23.5041,23.5041,23.4879,23.4987,23300.0
2010-11-04 13:25:00,43.3,43.32,43.29,43.32,13200.0,23.4987,23.5096,23.4933,23.5096,13200.0
2010-11-04 13:30:00,43.32,43.32,43.28,43.3,20800.0,23.5096,23.5096,23.4879,23.4987,20800.0
2010-11-04 13:35:00,43.3,43.31,43.29,43.31,14700.0,23.4987,23.5041,23.4933,23.5041,14700.0
2010-11-04 13:40:00,43.31,43.32,43.3,43.32,10500.0,23.5041,23.5096,23.4987,23.5096,10500.0
2010-11-04 13:45:00,43.32,43.34,43.31,43.34,17400.0,23.5096,23.5204,23.5041,23.5204,17400.0
2010-11-04 13:50:00,43.34,43.34,43.29,43.3,21100.0,23.5204,23.5204,23.4933,23.4987,21100.0
2010-11-04 13:55:00,43.31,43.31,43.3,43.3,16300.0,23.5041,23.5041,23.4987,23.4987,16300.0
2010-11-04 14:00:00,43.29,43.32,43.29,43.31,17600.0,23.4933,23.5096,23.4933,23.5041,17600.0
2010-11-04 14:05:00,43.31,43.33,43.3,43.33,16200.0,23.5041,23.515,23.4987,23.515,16200.0
2010-11-04 14:10:00,43.33,43.34,43.32,43.33,34800.0,23.515,23.5204,23.5096,23.515,34800.0
2010-11-04 14:15:00,43.33,43.33,43.29,43.29,27600.0,23.515,23.515,23.4933,23.4933,27600.0
2010-11-04 14:20:00,43.29,43.3,43.27,43.29,36700.0,23.4933,23.4987,23.4824,23.4933,36700.0
2010-11-04 14:25:00,43.29,43.29,43.27,43.29,16000.0,23.4933,23.4933,23.4824,23.4933,16000.0
2010-11-04 14:30:00,43.29,43.29,43.28,43.29,10000.0,23.4933,23.4933,23.4879,23.4933,10000.0
2010-11-04 14:35:00,43.29,43.34,43.28,43.34,35200.0,23.4933,23.5204,23.4879,23.5204,35200.0
2010-11-04 14:40:00,43.34,43.34,43.32,43.32,22000.0,23.5204,23.5204,23.5096,23.5096,22000.0
2010-11-04 14:45:00,43.33,43.34,43.31,43.34,28000.0,23.515,23.5204,23.5041,23.5204,28000.0
2010-11-04 14:50:00,43.34,43.34,43.29,43.29,23600.0,23.5204,23.5204,23.4933,23.4933,23600.0
2010-11-04 14:55:00,43.3,43.31,43.29,43.31,21100.0,23.4987,23.5041,23.4933,23.5041,21100.0
2010-11-04 15:00:00,43.31,43.35,43.31,43.35,24100.0,23.5041,23.5259,23.5041,23.5259,24100.0
2010-11-04 15:05:00,43.35,43.4,43.35,43.4,35200.0,23.5259,23.553,23.5259,23.553,35200.0
2010-11-04 15:10:00,43.4,43.43,43.39,43.39,39100.0,23.553,23.5693,23.5476,23.5476,39100.0
2010-11-04 15:15:00,43.39,43.4,43.37,43.37,50200.0,23.5476,23.553,23.5367,23.5367,50200.0
2010-11-04 15:20:00,43.37,43.38,43.35,43.36,28700.0,23.5367,23.5421,23.5259,23.5313,28700.0
2010-11-04 15:25:00,43.36,43.47,43.35,43.47,55600.0,23.5313,23.591,23.5259,23.591,55600.0
2010-11-04 15:30:00,43.46,43.47,43.42,43.44,38800.0,23.5855,23.591,23.5638,23.5747,38800.0
2010-11-04 15:35:00,43.43,43.45,43.42,43.43,40000.0,23.5693,23.5801,23.5638,23.5693,40000.0
2010-11-04 15:40:00,43.43,43.44,43.4,43.44,55700.0,23.5693,23.5747,23.553,23.5747,55700.0
2010-11-04 15:45:00,43.44,43.47,43.44,43.46,101400.0,23.5747,23.591,23.5747,23.5855,101400.0
2010-11-04 15:50:00,43.45,43.5,43.44,43.48,87500.0,23.5801,23.6073,23.5747,23.5964,87500.0
2010-11-04 15:55:00,43.49,43.53,43.48,43.53,168500.0,23.6018,23.6235,23.5964,23.6235,168500.0
2010-11-05 09:30:00,43.44,43.55,43.44,43.47,35000.0,23.5747,23.6344,23.5747,23.591,35000.0
2010-11-05 09:35:00,43.47,43.55,43.47,43.55,23800.0,23.591,23.6344,23.591,23.6344,23800.0
2010-11-05 09:40:00,43.55,43.58,43.48,43.49,50300.0,23.6344,23.6507,23.5964,23.6018,50300.0
2010-11-05 09:45:00,43.51,43.53,43.39,43.45,57900.0,23.6127,23.6235,23.5476,23.5801,57900.0
2010-11-05 09:50:00,43.46,43.47,43.31,43.35,98200.0,23.5855,23.591,23.5041,23.5259,98200.0
2010-11-05 09:55:00,43.35,43.35,43.21,43.21,48600.0,23.5259,23.5259,23.4499,23.4499,48600.0
2010-11-05 10:00:00,43.21,43.31,43.21,43.26,22500.0,23.4499,23.5041,23.4499,23.477,22500.0
2010-11-05 10:05:00,43.26,43.34,43.24,43.33,28100.0,23.477,23.5204,23.4662,23.515,28100.0
2010-11-05 10:10:00,43.34,43.37,43.33,43.35,22900.0,23.5204,23.5367,23.515,23.5259,22900.0
2010-11-05 10:15:00,43.35,43.36,43.27,43.27,29700.0,23.5259,23.5313,23.4824,23.4824,29700.0
2010-11-05 10:20:00,43.27,43.38,43.26,43.38,38300.0,23.4824,23.5421,23.477,23.5421,38300.0
2010-11-05 10:25:00,43.37,43.37,43.31,43.31,12800.0,23.5367,23.5367,23.5041,23.5041,12800.0
2010-11-05 10:30:00,43.31,43.34,43.31,43.32,16500.0,23.5041,23.5204,23.5041,23.5096,16500.0
2010-11-05 10:35:00,43.32,43.36,43.3,43.31,17500.0,23.5096,23.5313,23.4987,23.5041,17500.0
2010-11-05 10:40:00,43.31,43.31,43.27,43.27,36500.0,23.5041,23.5041,23.4824,23.4824,36500.0
2010-11-05 10:45:00,43.28,43.28,43.25,43.26,23900.0,23.4879,23.4879,23.4716,23.477,23900.0
2010-11-05 10:50:00,43.27,43.29,43.25,43.29,21100.0,23.4824,23.4933,23.4716,23.4933,21100.0
2010-11-05 10:55:00,43.3,43.32,43.27,43.27,16900.0,23.4987,23.5096,23.4824,23.4824,16900.0
2010-11-05 11:00:00,43.28,43.32,43.27,43.29,38400.0,23.4879,23.5096,23.4824,23.4933,38400.0
2010-11-05 11:05:00,43.28,43.29,43.28,43.28,19800.0,23.4879,23.4933,23.4879,23.4879,19800.0
2010-11-05 11:10:00,43.28,43.29,43.26,43.26,26700.0,23.4879,23.4933,23.477,23.477,26700.0
2010-11-05 11:15:00,43.26,43.26,43.21,43.21,74600.0,23.477,23.477,23.4499,23.4499,74600.0
2010-11-05 11:20:00,43.22,43.22,43.2,43.2,26600.0,23.4553,23.4553,23.4444,23.4444,26600.0
2010-11-05 11:25:00,43.21,43.25,43.2,43.24,16600.0,23.4499,23.4716,23.4444,23.4662,16600.0
2010-11-05 11:30:00,43.24,43.26,43.24,43.25,13800.0,23.4662,23.477,23.4662,23.4716,13800.0
2010-11-05 11:35:00,43.25,43.26,43.23,43.24,15900.0,23.4716,23.477,23.4607,23.4662,15900.0
2010-11-05 11:40:00,43.23,43.24,43.2,43.23,22800.0,23.4607,23.4662,23.4444,23.4607,22800.0
2010-11-05 11:45:00,43.22,43.25,43.2,43.21,37400.0,23.4553,23.4716,23.4444,23.4499,37400.0
2010-11-05 11:50:00,43.23,43.25,43.21,43.25,28100.0,23.4607,23.4716,23.4499,23.4716,28100.0
2010-11-05 11:55:00,43.24,43.26,43.2,43.21,22500.0,23.4662,23.477,23.4444,23.4499,22500.0
2010-11-05 12:00:00,43.21,43.23,43.2,43.23,15000.0,23.4499,23.4607,23.4444,23.4607,15000.0
2010-11-05 12:05:00,43.23,43.28,43.23,43.26,11700.0,23.4607,23.4879,23.4607,23.477,11700.0
2010-11-05 12:10:00,43.26,43.28,43.24,43.24,11500.0,23.477,23.4879,23.4662,23.4662,11500.0
2010-11-05 12:15:00,43.24,43.25,43.22,43.23,7900.0,23.4662,23.4716,23.4553,23.4607,7900.0
2010-11-05 12:20:00,43.23,43.23,43.2,43.2,18300.0,23.4607,23.4607,23.4444,23.4444,18300.0
2010-11-05 12:25:00,43.2,43.23,43.2,43.22,13300.0,23.4444,23.4607,23.4444,23.4553,13300.0
2010-11-05 12:30:00,43.22,43.22,43.2,43.21,22600.0,23.4553,23.4553,23.4444,23.4499,22600.0
2010-11-05 12:35:00,43.21,43.26,43.21,43.26,12900.0,23.4499,23.477,23.4499,23.477,12900.0
2010-11-05 12:40:00,43.25,43.26,43.25,43.25,3400.0,23.4716,23.477,23.4716,23.4716,3400.0
2010-11-05 12:45:00,43.25,43.26,43.25,43.25,7600.0,23.4716,23.477,23.4716,23.4716,7600.0
2010-11-05 12:50:00,43.26,43.27,43.24,43.26,20700.0,23.477,23.4824,23.4662,23.477,20700.0
2010-11-05 12:55:00,43.25,43.25,43.22,43.24,29600.0,23.4716,23.4716,23.4553,23.4662,29600.0
2010-11-05 13:00:00,43.25,43.26,43.24,43.26,12400.0,23.4716,23.477,23.4662,23.477,12400.0
2010-11-05 13:05:00,43.26,43.29,43.26,43.29,38200.0,23.477,23.4933,23.477,23.4933,38200.0
2010-11-05 13:10:00,43.29,43.3,43.29,43.3,13000.0,23.4933,23.4987,23.4933,23.4987,13000.0
2010-11-05 13:15:00,43.3,43.32,43.29,43.32,22100.0,23.4987,23.5096,23.4933,23.5096,22100.0
2010-11-05 13:20:00,43.32,43.32,43.3,43.31,21200.0,23.5096,23.5096,23.4987,23.5041,21200.0
2010-11-05 13:25:00,43.3,43.32,43.3,43.32,10600.0,23.4987,23.5096,23.4987,23.5096,10600.0
2010-11-05 13:30:00,43.32,43.33,43.31,43.31,16000.0,23.5096,23.515,23.5041,23.5041,16000.0
2010-11-05 13:35:00,43.31,43.31,43.3,43.3,5500.0,23.5041,23.5041,23.4987,23.4987,5500.0
2010-11-05 13:40:00,43.3,43.31,43.3,43.31,5000.0,23.4987,23.5041,23.4987,23.5041,5000.0
2010-11-05 13:45:00,43.3,43.32,43.3,43.31,16100.0,23.4987,23.5096,23.4987,23.5041,16100.0
2010-11-05 13:50:00,43.31,43.32,43.28,43.32,46800.0,23.5041,23.5096,23.4879,23.5096,46800.0
2010-11-05 13:55:00,43.32,43.33,43.29,43.31,18100.0,23.5096,23.515,23.4933,23.5041,18100.0
2010-11-05 14:00:00,43.32,43.33,43.31,43.33,6000.0,23.5096,23.515,23.5041,23.515,6000.0
2010-11-05 14:05:00,43.32,43.33,43.31,43.32,19100.0,23.5096,23.515,23.5041,23.5096,19100.0
2010-11-05 14:10:00,43.33,43.33,43.31,43.31,18300.0,23.515,23.515,23.5041,23.5041,18300.0
2010-11-05 14:15:00,43.32,43.33,43.31,43.31,18600.0,23.5096,23.515,23.5041,23.5041,18600.0
2010-11-05 14:20:00,43.31,43.33,43.31,43.32,12800.0,23.5041,23.515,23.5041,23.5096,12800.0
2010-11-05 14:25:00,43.33,43.33,43.31,43.33,34700.0,23.515,23.515,23.5041,23.515,34700.0
2010-11-05 14:30:00,43.33,43.35,43.31,43.34,45900.0,23.515,23.5259,23.5041,23.5204,45900.0
2010-11-05 14:35:00,43.34,43.36,43.33,43.36,7900.0,23.5204,23.5313,23.515,23.5313,7900.0
2010-11-05 14:40:00,43.35,43.37,43.35,43.36,27000.0,23.5259,23.5367,23.5259,23.5313,27000.0
2010-11-05 14:45:00,43.36,43.37,43.32,43.33,40300.0,23.5313,23.5367,23.5096,23.515,40300.0
2010-11-05 14:50:00,43.32,43.33,43.3,43.31,40600.0,23.5096,23.515,23.4987,23.5041,40600.0
2010-11-05 14:55:00,43.31,43.33,43.3,43.33,16900.0,23.5041,23.515,23.4987,23.515,16900.0
2010-11-05 15:00:00,43.32,43.33,43.29,43.3,26200.0,23.5096,23.515,23.4933,23.4987,26200.0
2010-11-05 15:05:00,43.3,43.32,43.28,43.28,33600.0,23.4987,23.5096,23.4879,23.4879,33600.0
2010-11-05 15:10:00,43.28,43.3,43.27,43.28,100400.0,23.4879,23.4987,23.4824,23.4879,100400.0
2010-11-05 15:15:00,43.28,43.28,43.26,43.27,13900.0,23.4879,23.4879,23.477,23.4824,13900.0
2010-11-05 15:20:00,43.26,43.27,43.26,43.26,6400.0,23.477,23.4824,23.477,23.477,6400.0
2010-11-05 15:25:00,43.26,43.29,43.26,43.28,38500.0,23.477,23.4933,23.477,23.4879,38500.0
2010-11-05 15:30:00,43.28,43.33,43.27,43.32,24700.0,23.4879,23.515,23.4824,23.5096,24700.0
2010-11-05 15:35:00,43.33,43.34,43.3,43.3,42300.0,23.515,23.5204,23.4987,23.4987,42300.0
2010-11-05 15:40:00,43.31,43.32,43.3,43.31,26300.0,23.5041,23.5096,23.4987,23.5041,26300.0
2010-11-05 15:45:00,43.31,43.45,43.31,43.45,74800.0,23.5041,23.5801,23.5041,23.5801,74800.0
2010-11-05 15:50:00,43.45,43.53,43.44,43.53,53300.0,23.5801,23.6235,23.5747,23.6235,53300.0
2010-11-05 15:55:00,43.52,43.54,43.49,43.49,114000.0,23.6181,23.629,23.6018,23.6018,114000.0
2010-11-08 09:30:00,43.34,43.4,43.33,43.37,25200.0,23.5204,23.553,23.515,23.5367,25200.0
2010-11-08 09:35:00,43.37,43.46,43.36,43.38,36200.0,23.5367,23.5855,23.5313,23.5421,36200.0
2010-11-08 09:40:00,43.39,43.43,43.31,43.33,18300.0,23.5476,23.5693,23.5041,23.515,18300.0
2010-11-08 09:45:00,43.33,43.33,43.24,43.27,18300.0,23.515,23.515,23.4662,23.4824,18300.0
2010-11-08 09:50:00,43.26,43.35,43.26,43.31,22000.0,23.477,23.5259,23.477,23.5041,22000.0
2010-11-08 09:55:00,43.3,43.3,43.25,43.29,17600.0,23.4987,23.4987,23.4716,23.4933,17600.0
2010-11-08 10:00:00,43.29,43.3,43.19,43.2,46400.0,23.4933,23.4987,23.439,23.4444,46400.0
2010-11-08 10:05:00,43.2,43.2,43.15,43.16,17300.0,23.4444,23.4444,23.4173,23.4227,17300.0
2010-11-08 10:10:00,43.16,43.17,43.14,43.14,21600.0,23.4227,23.4282,23.4119,23.4119,21600.0
2010-11-08 10:15:00,43.14,43.15,43.05,43.05,39300.0,23.4119,23.4173,23.363,23.363,39300.0
2010-11-08 10:20:00,43.05,43.05,43.0,43.01,20900.0,23.363,23.363,23.3359,23.3413,20900.0
2010-11-08 10:25:00,43.01,43.03,43.0,43.03,19000.0,23.3413,23.3522,23.3359,23.3522,19000.0
2010-11-08 10:30:00,43.03,43.08,43.01,43.07,41900.0,23.3522,23.3793,23.3413,23.3739,41900.0
2010-11-08 10:35:00,43.06,43.13,43.06,43.12,10300.0,23.3685,23.4065,23.3685,23.401,10300.0
2010-11-08 10:40:00,43.12,43.14,43.05,43.05,33600.0,23.401,23.4119,23.363,23.363,33600.0
2010-11-08 10:45:00,43.05,43.1,43.04,43.1,63400.0,23.363,23.3902,23.3576,23.3902,63400.0
2010-11-08 10:50:00,43.1,43.11,43.04,43.04,30300.0,23.3902,23.3956,23.3576,23.3576,30300.0
2010-11-08 10:55:00,43.04,43.06,42.98,42.98,21000.0,23.3576,23.3685,23.3251,23.3251,21000.0
2010-11-08 11:00:00,42.98,42.99,42.94,42.95,19300.0,23.3251,23.3305,23.3033,23.3088,19300.0
2010-11-08 11:05:00,42.95,42.96,42.95,42.96,11300.0,23.3088,23.3142,23.3088,23.3142,11300.0
2010-11-08 11:10:00,42.96,43.02,42.96,43.02,29800.0,23.3142,23.3468,23.3142,23.3468,29800.0
2010-11-08 11:15:00,43.02,43.05,43.02,43.04,15200.0,23.3468,23.363,23.3468,23.3576,15200.0
2010-11-08 11:20:00,43.03,43.04,42.98,42.98,22100.0,23.3522,23.3576,23.3251,23.3251,22100.0
2010-11-08 11:25:00,42.99,43.0,42.98,42.99,7300.0,23.3305,23.3359,23.3251,23.3305,7300.0
2010-11-08 11:30:00,42.99,43.01,42.99,43.0,15600.0,23.3305,23.3413,23.3305,23.3359,15600.0
2010-11-08 11:35:00,43.01,43.03,43.0,43.03,6900.0,23.3413,23.3522,23.3359,23.3522,6900.0
2010-11-08 11:40:00,43.02,43.05,43.02,43.05,8100.0,23.3468,23.363,23.3468,23.363,8100.0
2010-11-08 11:45:00,43.05,43.05,43.01,43.01,6900.0,23.363,23.363,23.3413,23.3413,6900.0
2010-11-08 11:50:00,43.02,43.02,42.99,43.01,13000.0,23.3468,23.3468,23.3305,23.3413,13000.0
2010-11-08 11:55:00,43.02,43.05,43.02,43.05,11400.0,23.3468,23.363,23.3468,23.363,11400.0
2010-11-08 12:00:00,43.04,43.05,43.04,43.05,3700.0,23.3576,23.363,23.3576,23.363,3700.0
2010-11-08 12:05:00,43.04,43.05,43.0,43.03,31400.0,23.3576,23.363,23.3359,23.3522,31400.0
2010-11-08 12:10:00,43.03,43.04,43.03,43.04,8700.0,23.3522,23.3576,23.3522,23.3576,8700.0
2010-11-08 12:15:00,43.04,43.05,43.02,43.03,8900.0,23.3576,23.363,23.3468,23.3522,8900.0
2010-11-08 12:20:00,43.03,43.05,43.03,43.05,8300.0,23.3522,23.363,23.3522,23.363,8300.0
2010-11-08 12:25:00,43.04,43.05,42.97,42.97,30300.0,23.3576,23.363,23.3196,23.3196,30300.0
2010-11-08 12:30:00,42.97,42.98,42.95,42.95,15000.0,23.3196,23.3251,23.3088,23.3088,15000.0
2010-11-08 12:35:00,42.95,42.95,42.89,42.89,20200.0,23.3088,23.3088,23.2762,23.2762,20200.0
2010-11-08 12:40:00,42.9,42.9,42.83,42.84,48300.0,23.2816,23.2816,23.2437,23.2491,48300.0
2010-11-08 12:45:00,42.85,42.85,42.8,42.81,29100.0,23.2545,23.2545,23.2274,23.2328,29100.0
2010-11-08 12:50:00,42.81,42.89,42.81,42.87,20500.0,23.2328,23.2762,23.2328,23.2654,20500.0
2010-11-08 12:55:00,42.88,42.88,42.85,42.86,8700.0,23.2708,23.2708,23.2545,23.2599,8700.0
2010-11-08 13:00:00,42.86,42.92,42.86,42.91,12100.0,23.2599,23.2925,23.2599,23.2871,12100.0
2010-11-08 13:05:00,42.91,42.91,42.9,42.9,3000.0,23.2871,23.2871,23.2816,23.2816,3000.0
2010-11-08 13:10:00,42.91,42.98,42.91,42.97,24500.0,23.2871,23.3251,23.2871,23.3196,24500.0
2010-11-08 13:15:00,42.98,42.99,42.95,42.96,13700.0,23.3251,23.3305,23.3088,23.3142,13700.0
2010-11-08 13:20:00,42.96,43.0,42.96,43.0,6800.0,23.3142,23.3359,23.3142,23.3359,6800.0
2010-11-08 13:25:00,43.0,43.02,42.99,43.0,17800.0,23.3359,23.3468,23.3305,23.3359,17800.0
2010-11-08 13:30:00,43.0,43.0,42.97,42.97,12700.0,23.3359,23.3359,23.3196,23.3196,12700.0
2010-11-08 13:35:00,42.97,42.99,42.96,42.98,8700.0,23.3196,23.3305,23.3142,23.3251,8700.0
2010-11-08 13:40:00,42.98,42.99,42.95,42.97,11800.0,23.3251,23.3305,23.3088,23.3196,11800.0
2010-11-08 13:45:00,42.97,42.99,42.96,42.99,6400.0,23.3196,23.3305,23.3142,23.3305,6400.0
2010-11-08 13:50:00,42.99,43.03,42.98,43.03,30300.0,23.3305,23.3522,23.3251,23.3522,30300.0
2010-11-08 13:55:00,43.03,43.05,43.02,43.05,18100.0,23.3522,23.363,23.3468,23.363,18100.0
2010-11-08 14:00:00,43.05,43.05,43.02,43.05,31900.0,23.363,23.363,23.3468,23.363,31900.0
2010-11-08 14:05:00,43.04,43.05,43.0,43.01,13200.0,23.3576,23.363,23.3359,23.3413,13200.0
2010-11-08 14:10:00,43.01,43.02,43.01,43.02,3800.0,23.3413,23.3468,23.3413,23.3468,3800.0
2010-11-08 14:15:00,43.02,43.02,42.98,43.0,14800.0,23.3468,23.3468,23.3251,23.3359,14800.0
2010-11-08 14:20:00,43.0,43.01,43.0,43.0,6700.0,23.3359,23.3413,23.3359,23.3359,6700.0
2010-11-08 14:25:00,43.01,43.01,43.0,43.01,6500.0,23.3413,23.3413,23.3359,23.3413,6500.0
2010-11-08 14:30:00,43.0,43.01,42.93,42.94,23500.0,23.3359,23.3413,23.2979,23.3033,23500.0
2010-11-08 14:35:00,42.94,42.98,42.94,42.97,15200.0,23.3033,23.3251,23.3033,23.3196,15200.0
2010-11-08 14:40:00,42.98,43.02,42.98,43.01,7500.0,23.3251,23.3468,23.3251,23.3413,7500.0
2010-11-08 14:45:00,43.01,43.06,43.01,43.06,58700.0,23.3413,23.3685,23.3413,23.3685,58700.0
2010-11-08 14:50:00,43.05,43.06,43.05,43.06,13000.0,23.363,23.3685,23.363,23.3685,13000.0
2010-11-08 14:55:00,43.05,43.07,43.05,43.05,19100.0,23.363,23.3739,23.363,23.363,19100.0
2010-11-08 15:00:00,43.06,43.06,43.04,43.06,23600.0,23.3685,23.3685,23.3576,23.3685,23600.0
2010-11-08 15:05:00,43.05,43.06,43.04,43.05,27300.0,23.363,23.3685,23.3576,23.363,27300.0
2010-11-08 15:10:00,43.05,43.06,43.04,43.05,12900.0,23.363,23.3685,23.3576,23.363,12900.0
2010-11-08 15:15:00,43.04,43.07,43.04,43.07,20800.0,23.3576,23.3739,23.3576,23.3739,20800.0
2010-11-08 15:20:00,43.06,43.1,43.06,43.1,12100.0,23.3685,23.3902,23.3685,23.3902,12100.0
2010-11-08 15:25:00,43.09,43.1,43.08,43.09,16300.0,23.3848,23.3902,23.3793,23.3848,16300.0
2010-11-08 15:30:00,43.09,43.13,43.08,43.1,32700.0,23.3848,23.4065,23.3793,23.3902,32700.0
2010-11-08 15:35:00,43.1,43.11,43.07,43.07,26100.0,23.3902,23.3956,23.3739,23.3739,26100.0
2010-11-08 15:40:00,43.07,43.12,43.07,43.12,25600.0,23.3739,23.401,23.3739,23.401,25600.0
2010-11-08 15:45:00,43.13,43.14,43.07,43.08,48200.0,23.4065,23.4119,23.3739,23.3793,48200.0
2010-11-08 15:50:00,43.08,43.09,43.02,43.03,93000.0,23.3793,23.3848,23.3468,23.3522,93000.0
2010-11-08 15:55:00,43.03,43.08,43.02,43.06,147400.0,23.3522,23.3793,23.3468,23.3685,147400.0
2010-11-09 09:30:00,43.25,43.25,42.97,43.0,37000.0,23.4716,23.4716,23.3196,23.3359,37000.0
2010-11-09 09:35:00,43.0,43.17,42.95,43.09,39000.0,23.3359,23.4282,23.3088,23.3848,39000.0
2010-11-09 09:40:00,43.08,43.22,43.05,43.21,42300.0,23.3793,23.4553,23.363,23.4499,42300.0
2010-11-09 09:45:00,43.2,43.24,43.14,43.22,30400.0,23.4444,23.4662,23.4119,23.4553,30400.0
2010-11-09 09:50:00,43.22,43.24,43.19,43.2,21200.0,23.4553,23.4662,23.439,23.4444,21200.0
2010-11-09 09:55:00,43.19,43.25,43.17,43.23,24000.0,23.439,23.4716,23.4282,23.4607,24000.0
2010-11-09 10:00:00,43.24,43.28,43.21,43.27,29100.0,23.4662,23.4879,23.4499,23.4824,29100.0
2010-11-09 10:05:00,43.27,43.34,43.27,43.33,18600.0,23.4824,23.5204,23.4824,23.515,18600.0
2010-11-09 10:10:00,43.34,43.45,43.33,43.45,19500.0,23.5204,23.5801,23.515,23.5801,19500.0
2010-11-09 10:15:00,43.45,43.46,43.37,43.37,27800.0,23.5801,23.5855,23.5367,23.5367,27800.0
2010-11-09 10:20:00,43.37,43.37,43.33,43.33,15100.0,23.5367,23.5367,23.515,23.515,15100.0
2010-11-09 10:25:00,43.33,43.34,43.3,43.31,19600.0,23.515,23.5204,23.4987,23.5041,19600.0
2010-11-09 10:30:00,43.31,43.32,43.27,43.27,12500.0,23.5041,23.5096,23.4824,23.4824,12500.0
2010-11-09 10:35:00,43.28,43.28,43.22,43.27,13500.0,23.4879,23.4879,23.4553,23.4824,13500.0
2010-11-09 10:40:00,43.26,43.27,43.18,43.19,13100.0,23.477,23.4824,23.4336,23.439,13100.0
2010-11-09 10:45:00,43.19,43.2,43.14,43.17,11500.0,23.439,23.4444,23.4119,23.4282,11500.0
2010-11-09 10:50:00,43.16,43.26,43.16,43.26,20700.0,23.4227,23.477,23.4227,23.477,20700.0
2010-11-09 10:55:00,43.26,43.3,43.26,43.3,11900.0,23.477,23.4987,23.477,23.4987,11900.0
2010-11-09 11:00:00,43.29,43.3,43.25,43.25,9200.0,23.4933,23.4987,23.4716,23.4716,9200.0
2010-11-09 11:05:00,43.26,43.26,43.17,43.17,15900.0,23.477,23.477,23.4282,23.4282,15900.0
2010-11-09 11:10:00,43.17,43.21,43.17,43.21,13900.0,23.4282,23.4499,23.4282,23.4499,13900.0
2010-11-09 11:15:00,43.21,43.23,43.2,43.22,6000.0,23.4499,23.4607,23.4444,23.4553,6000.0
2010-11-09 11:20:00,43.23,43.27,43.23,43.26,13400.0,23.4607,23.4824,23.4607,23.477,13400.0
2010-11-09 11:25:00,43.26,43.31,43.26,43.31,11000.0,23.477,23.5041,23.477,23.5041,11000.0
2010-11-09 11:30:00,43.3,43.3,43.23,43.23,11400.0,23.4987,23.4987,23.4607,23.4607,11400.0
2010-11-09 11:35:00,43.23,43.26,43.23,43.25,6700.0,23.4607,23.477,23.4607,23.4716,6700.0
2010-11-09 11:40:00,43.26,43.26,43.25,43.25,2800.0,23.477,23.477,23.4716,23.4716,2800.0
2010-11-09 11:45:00,43.25,43.26,43.25,43.26,5600.0,23.4716,23.477,23.4716,23.477,5600.0
2010-11-09 11:50:00,43.25,43.26,43.17,43.17,15000.0,23.4716,23.477,23.4282,23.4282,15000.0
2010-11-09 11:55:00,43.18,43.18,43.12,43.13,29700.0,23.4336,23.4336,23.401,23.4065,29700.0
2010-11-09 12:00:00,43.12,43.15,43.12,43.15,11300.0,23.401,23.4173,23.401,23.4173,11300.0
2010-11-09 12:05:00,43.15,43.21,43.15,43.21,16500.0,23.4173,23.4499,23.4173,23.4499,16500.0
2010-11-09 12:10:00,43.2,43.21,43.18,43.19,13400.0,23.4444,23.4499,23.4336,23.439,13400.0
2010-11-09 12:15:00,43.19,43.22,43.18,43.21,8500.0,23.439,23.4553,23.4336,23.4499,8500.0
2010-11-09 12:20:00,43.21,43.22,43.16,43.16,14400.0,23.4499,23.4553,23.4227,23.4227,14400.0
2010-11-09 12:25:00,43.16,43.17,43.14,43.14,6500.0,23.4227,23.4282,23.4119,23.4119,6500.0
2010-11-09 12:30:00,43.15,43.17,43.13,43.14,9900.0,23.4173,23.4282,23.4065,23.4119,9900.0
2010-11-09 12:35:00,43.13,43.16,43.13,43.15,9500.0,23.4065,23.4227,23.4065,23.4173,9500.0
2010-11-09 12:40:00,43.15,43.16,43.13,43.13,11200.0,23.4173,23.4227,23.4065,23.4065,11200.0
2010-11-09 12:45:00,43.13,43.14,43.11,43.11,9600.0,23.4065,23.4119,23.3956,23.3956,9600.0
2010-11-09 12:50:00,43.11,43.17,43.11,43.17,14000.0,23.3956,23.4282,23.3956,23.4282,14000.0
2010-11-09 12:55:00,43.16,43.17,43.1,43.12,44900.0,23.4227,23.4282,23.3902,23.401,44900.0
2010-11-09 13:00:00,43.12,43.14,43.12,43.14,5800.0,23.401,23.4119,23.401,23.4119,5800.0
2010-11-09 13:05:00,43.14,43.14,43.12,43.13,9400.0,23.4119,23.4119,23.401,23.4065,9400.0
2010-11-09 13:10:00,43.13,43.14,43.12,43.14,13800.0,23.4065,23.4119,23.401,23.4119,13800.0
2010-11-09 13:15:00,43.13,43.16,43.11,43.11,16100.0,23.4065,23.4227,23.3956,23.3956,16100.0
2010-11-09 13:20:00,43.1,43.1,43.05,43.06,16600.0,23.3902,23.3902,23.363,23.3685,16600.0
2010-11-09 13:25:00,43.07,43.08,43.03,43.05,23600.0,23.3739,23.3793,23.3522,23.363,23600.0
2010-11-09 13:30:00,43.04,43.08,43.04,43.07,19200.0,23.3576,23.3793,23.3576,23.3739,19200.0
2010-11-09 13:35:00,43.07,43.08,42.98,42.98,21600.0,23.3739,23.3793,23.3251,23.3251,21600.0
2010-11-09 13:40:00,42.97,42.98,42.96,42.97,11400.0,23.3196,23.3251,23.3142,23.3196,11400.0
2010-11-09 13:45:00,42.97,42.99,42.96,42.97,21000.0,23.3196,23.3305,23.3142,23.3196,21000.0
2010-11-09 13:50:00,42.97,42.99,42.96,42.97,20200.0,23.3196,23.3305,23.3142,23.3196,20200.0
2010-11-09 13:55:00,42.98,43.05,42.97,43.04,26800.0,23.3251,23.363,23.3196,23.3576,26800.0
2010-11-09 14:00:00,43.04,43.05,43.04,43.04,13300.0,23.3576,23.363,23.3576,23.3576,13300.0
2010-11-09 14:05:00,43.04,43.07,43.04,43.06,11000.0,23.3576,23.3739,23.3576,23.3685,11000.0
2010-11-09 14:10:00,43.07,43.15,43.07,43.15,25700.0,23.3739,23.4173,23.3739,23.4173,25700.0
2010-11-09 14:15:00,43.15,43.17,43.07,43.07,29900.0,23.4173,23.4282,23.3739,23.3739,29900.0
2010-11-09 14:20:00,43.07,43.07,43.04,43.04,8100.0,23.3739,23.3739,23.3576,23.3576,8100.0
2010-11-09 14:25:00,43.04,43.09,43.04,43.08,15000.0,23.3576,23.3848,23.3576,23.3793,15000.0
2010-11-09 14:30:00,43.09,43.14,43.09,43.14,17700.0,23.3848,23.4119,23.3848,23.4119,17700.0
2010-11-09 14:35:00,43.14,43.2,43.14,43.19,22100.0,23.4119,23.4444,23.4119,23.439,22100.0
2010-11-09 14:40:00,43.19,43.22,43.17,43.21,16100.0,23.439,23.4553,23.4282,23.4499,16100.0
2010-11-09 14:45:00,43.2,43.24,43.2,43.23,23500.0,23.4444,23.4662,23.4444,23.4607,23500.0
2010-11-09 14:50:00,43.22,43.23,43.21,43.21,9300.0,23.4553,23.4607,23.4499,23.4499,9300.0
2010-11-09 14:55:00,43.2,43.2,43.15,43.17,18700.0,23.4444,23.4444,23.4173,23.4282,18700.0
2010-11-09 15:00:00,43.16,43.17,43.11,43.12,17200.0,23.4227,23.4282,23.3956,23.401,17200.0
2010-11-09 15:05:00,43.12,43.12,43.09,43.09,14800.0,23.401,23.401,23.3848,23.3848,14800.0
2010-11-09 15:10:00,43.09,43.1,43.05,43.08,30300.0,23.3848,23.3902,23.363,23.3793,30300.0
2010-11-09 15:15:00,43.08,43.13,43.07,43.12,14700.0,23.3793,23.4065,23.3739,23.401,14700.0
2010-11-09 15:20:00,43.11,43.12,43.04,43.07,32500.0,23.3956,23.401,23.3576,23.3739,32500.0
2010-11-09 15:25:00,43.07,43.08,43.03,43.05,31200.0,23.3739,23.3793,23.3522,23.363,31200.0
2010-11-09 15:30:00,43.06,43.06,43.03,43.04,22000.0,23.3685,23.3685,23.3522,23.3576,22000.0
2010-11-09 15:35:00,43.05,43.05,42.99,43.01,32300.0,23.363,23.363,23.3305,23.3413,32300.0
2010-11-09 15:40:00,43.0,43.01,42.95,42.97,41700.0,23.3359,23.3413,23.3088,23.3196,41700.0
2010-11-09 15:45:00,42.98,42.99,42.9,42.94,68600.0,23.3251,23.3305,23.2816,23.3033,68600.0
2010-11-09 15:50:00,42.95,43.01,42.94,43.01,90600.0,23.3088,23.3413,23.3033,23.3413,90600.0
2010-11-09 15:55:00,43.01,43.07,43.0,43.05,162900.0,23.3413,23.3739,23.3359,23.363,162900.0
2010-11-10 09:30:00,43.08,43.08,42.95,42.95,32400.0,23.3793,23.3793,23.3088,23.3088,32400.0
2010-11-10 09:35:00,42.94,42.97,42.79,42.79,37500.0,23.3033,23.3196,23.2219,23.2219,37500.0
2010-11-10 09:40:00,42.8,42.9,42.79,42.8,37400.0,23.2274,23.2816,23.2219,23.2274,37400.0
2010-11-10 09:45:00,42.8,42.9,42.78,42.78,36800.0,23.2274,23.2816,23.2165,23.2165,36800.0
2010-11-10 09:50:00,42.77,42.78,42.65,42.66,54500.0,23.2111,23.2165,23.146,23.1514,54500.0
2010-11-10 09:55:00,42.66,42.69,42.58,42.63,52900.0,23.1514,23.1677,23.108,23.1351,52900.0
2010-11-10 10:00:00,42.63,42.71,42.63,42.68,21500.0,23.1351,23.1785,23.1351,23.1622,21500.0
2010-11-10 10:05:00,42.67,42.69,42.64,42.69,25300.0,23.1568,23.1677,23.1405,23.1677,25300.0
2010-11-10 10:10:00,42.68,42.76,42.64,42.69,34100.0,23.1622,23.2057,23.1405,23.1677,34100.0
2010-11-10 10:15:00,42.69,42.69,42.63,42.65,12500.0,23.1677,23.1677,23.1351,23.146,12500.0
2010-11-10 10:20:00,42.64,42.71,42.59,42.71,21000.0,23.1405,23.1785,23.1134,23.1785,21000.0
2010-11-10 10:25:00,42.7,42.74,42.69,42.71,17200.0,23.1731,23.1948,23.1677,23.1785,17200.0
2010-11-10 10:30:00,42.71,42.77,42.69,42.71,16000.0,23.1785,23.2111,23.1677,23.1785,16000.0
2010-11-10 10:35:00,42.71,42.75,42.7,42.7,14200.0,23.1785,23.2002,23.1731,23.1731,14200.0
2010-11-10 10:40:00,42.7,42.72,42.69,42.69,19000.0,23.1731,23.184,23.1677,23.1677,19000.0
2010-11-10 10:45:00,42.68,42.69,42.6,42.61,22300.0,23.1622,23.1677,23.1188,23.1243,22300.0
2010-11-10 10:50:00,42.61,42.64,42.58,42.63,11600.0,23.1243,23.1405,23.108,23.1351,11600.0
2010-11-10 10:55:00,42.63,42.68,42.63,42.67,15600.0,23.1351,23.1622,23.1351,23.1568,15600.0
2010-11-10 11:00:00,42.66,42.71,42.65,42.67,20200.0,23.1514,23.1785,23.146,23.1568,20200.0
2010-11-10 11:05:00,42.67,42.7,42.64,42.69,24800.0,23.1568,23.1731,23.1405,23.1677,24800.0
2010-11-10 11:10:00,42.69,42.71,42.67,42.69,14400.0,23.1677,23.1785,23.1568,23.1677,14400.0
2010-11-10 11:15:00,42.69,42.71,42.68,42.69,6100.0,23.1677,23.1785,23.1622,23.1677,6100.0
2010-11-10 11:20:00,42.68,42.77,42.68,42.73,73100.0,23.1622,23.2111,23.1622,23.1894,73100.0
2010-11-10 11:25:00,42.73,42.77,42.7,42.76,10000.0,23.1894,23.2111,23.1731,23.2057,10000.0
2010-11-10 11:30:00,42.76,42.76,42.71,42.71,14600.0,23.2057,23.2057,23.1785,23.1785,14600.0
2010-11-10 11:35:00,42.71,42.75,42.7,42.75,17500.0,23.1785,23.2002,23.1731,23.2002,17500.0
2010-11-10 11:40:00,42.74,42.78,42.74,42.78,5400.0,23.1948,23.2165,23.1948,23.2165,5400.0
2010-11-10 11:45:00,42.78,42.82,42.77,42.82,12200.0,23.2165,23.2382,23.2111,23.2382,12200.0
2010-11-10 11:50:00,42.83,42.84,42.82,42.83,10900.0,23.2437,23.2491,23.2382,23.2437,10900.0
2010-11-10 11:55:00,42.83,42.92,42.83,42.9,21200.0,23.2437,23.2925,23.2437,23.2816,21200.0
2010-11-10 12:00:00,42.89,42.94,42.89,42.94,13000.0,23.2762,23.3033,23.2762,23.3033,13000.0
2010-11-10 12:05:00,42.92,42.92,42.86,42.87,10300.0,23.2925,23.2925,23.2599,23.2654,10300.0
2010-11-10 12:10:00,42.86,42.87,42.83,42.84,11000.0,23.2599,23.2654,23.2437,23.2491,11000.0
2010-11-10 12:15:00,42.84,42.85,42.83,42.83,7200.0,23.2491,23.2545,23.2437,23.2437,7200.0
2010-11-10 12:20:00,42.84,42.84,42.8,42.8,9900.0,23.2491,23.2491,23.2274,23.2274,9900.0
2010-11-10 12:25:00,42.81,42.83,42.8,42.81,7300.0,23.2328,23.2437,23.2274,23.2328,7300.0
2010-11-10 12:30:00,42.82,42.84,42.82,42.82,11800.0,23.2382,23.2491,23.2382,23.2382,11800.0
2010-11-10 12:35:00,42.82,42.83,42.82,42.83,3700.0,23.2382,23.2437,23.2382,23.2437,3700.0
2010-11-10 12:40:00,42.82,42.83,42.81,42.81,8400.0,23.2382,23.2437,23.2328,23.2328,8400.0
2010-11-10 12:45:00,42.81,42.82,42.81,42.82,7300.0,23.2328,23.2382,23.2328,23.2382,7300.0
2010-11-10 12:50:00,42.81,42.82,42.81,42.82,6300.0,23.2328,23.2382,23.2328,23.2382,6300.0
2010-11-10 12:55:00,42.81,42.82,42.81,42.81,12200.0,23.2328,23.2382,23.2328,23.2328,12200.0
2010-11-10 13:00:00,42.8,42.81,42.72,42.75,23700.0,23.2274,23.2328,23.184,23.2002,23700.0
2010-11-10 13:05:00,42.76,42.82,42.75,42.81,18700.0,23.2057,23.2382,23.2002,23.2328,18700.0
2010-11-10 13:10:00,42.82,42.82,42.8,42.81,7500.0,23.2382,23.2382,23.2274,23.2328,7500.0
2010-11-10 13:15:00,42.8,42.83,42.74,42.82,33900.0,23.2274,23.2437,23.1948,23.2382,33900.0
2010-11-10 13:20:00,42.82,42.85,42.77,42.81,35600.0,23.2382,23.2545,23.2111,23.2328,35600.0
2010-11-10 13:25:00,42.8,42.89,42.8,42.82,24800.0,23.2274,23.2762,23.2274,23.2382,24800.0
2010-11-10 13:30:00,42.83,42.87,42.8,42.82,15400.0,23.2437,23.2654,23.2274,23.2382,15400.0
2010-11-10 13:35:00,42.82,42.84,42.82,42.84,6100.0,23.2382,23.2491,23.2382,23.2491,6100.0
2010-11-10 13:40:00,42.83,42.83,42.8,42.8,14500.0,23.2437,23.2437,23.2274,23.2274,14500.0
2010-11-10 13:45:00,42.8,42.84,42.8,42.83,10700.0,23.2274,23.2491,23.2274,23.2437,10700.0
2010-11-10 13:50:00,42.83,42.83,42.81,42.81,8900.0,23.2437,23.2437,23.2328,23.2328,8900.0
2010-11-10 13:55:00,42.82,42.88,42.81,42.88,18600.0,23.2382,23.2708,23.2328,23.2708,18600.0
2010-11-10 14:00:00,42.87,42.93,42.87,42.93,31900.0,23.2654,23.2979,23.2654,23.2979,31900.0
2010-11-10 14:05:00,42.93,42.95,42.92,42.94,14500.0,23.2979,23.3088,23.2925,23.3033,14500.0
2010-11-10 14:10:00,42.95,42.95,42.94,42.94,7700.0,23.3088,23.3088,23.3033,23.3033,7700.0
2010-11-10 14:15:00,42.94,42.95,42.93,42.94,14200.0,23.3033,23.3088,23.2979,23.3033,14200.0
2010-11-10 14:20:00,42.94,42.94,42.8,42.8,22300.0,23.3033,23.3033,23.2274,23.2274,22300.0
2010-11-10 14:25:00,42.81,42.83,42.79,42.83,23000.0,23.2328,23.2437,23.2219,23.2437,23000.0
2010-11-10 14:30:00,42.83,42.83,42.81,42.82,11200.0,23.2437,23.2437,23.2328,23.2382,11200.0
2010-11-10 14:35:00,42.82,42.83,42.82,42.83,7200.0,23.2382,23.2437,23.2382,23.2437,7200.0
2010-11-10 14:40:00,42.82,42.86,42.82,42.85,17800.0,23.2382,23.2599,23.2382,23.2545,17800.0
2010-11-10 14:45:00,42.85,42.88,42.85,42.86,28300.0,23.2545,23.2708,23.2545,23.2599,28300.0
2010-11-10 14:50:00,42.86,42.87,42.84,42.84,18900.0,23.2599,23.2654,23.2491,23.2491,18900.0
2010-11-10 14:55:00,42.85,42.86,42.84,42.85,9800.0,23.2545,23.2599,23.2491,23.2545,9800.0
2010-11-10 15:00:00,42.85,42.86,42.84,42.85,17900.0,23.2545,23.2599,23.2491,23.2545,17900.0
2010-11-10 15:05:00,42.85,42.85,42.81,42.81,15400.0,23.2545,23.2545,23.2328,23.2328,15400.0
2010-11-10 15:10:00,42.82,42.87,42.81,42.87,53600.0,23.2382,23.2654,23.2328,23.2654,53600.0
2010-11-10 15:15:00,42.86,42.9,42.85,42.9,49300.0,23.2599,23.2816,23.2545,23.2816,49300.0
2010-11-10 15:20:00,42.9,42.92,42.89,42.92,27600.0,23.2816,23.2925,23.2762,23.2925,27600.0
2010-11-10 15:25:00,42.92,42.94,42.87,42.88,51000.0,23.2925,23.3033,23.2654,23.2708,51000.0
2010-11-10 15:30:00,42.88,42.91,42.88,42.9,46500.0,23.2708,23.2871,23.2708,23.2816,46500.0
2010-11-10 15:35:00,42.91,42.91,42.87,42.87,32000.0,23.2871,23.2871,23.2654,23.2654,32000.0
2010-11-10 15:40:00,42.88,42.88,42.85,42.87,31200.0,23.2708,23.2708,23.2545,23.2654,31200.0
2010-11-10 15:45:00,42.87,42.92,42.87,42.91,36600.0,23.2654,23.2925,23.2654,23.2871,36600.0
2010-11-10 15:50:00,42.92,42.92,42.91,42.92,27200.0,23.2925,23.2925,23.2871,23.2925,27200.0
2010-11-10 15:55:00,42.91,42.96,42.91,42.95,125900.0,23.2871,23.3142,23.2871,23.3088,125900.0
2010-11-11 09:30:00,42.79,42.97,42.73,42.92,37900.0,23.2219,23.3196,23.1894,23.2925,37900.0
2010-11-11 09:35:00,42.9,43.02,42.88,43.02,26100.0,23.2816,23.3468,23.2708,23.3468,26100.0
2010-11-11 09:40:00,43.01,43.01,42.79,42.83,34600.0,23.3413,23.3413,23.2219,23.2437,34600.0
2010-11-11 09:45:00,42.83,42.87,42.78,42.82,11900.0,23.2437,23.2654,23.2165,23.2382,11900.0
2010-11-11 09:50:00,42.82,42.83,42.79,42.83,15000.0,23.2382,23.2437,23.2219,23.2437,15000.0
2010-11-11 09:55:00,42.83,42.85,42.76,42.76,16600.0,23.2437,23.2545,23.2057,23.2057,16600.0
2010-11-11 10:00:00,42.75,42.77,42.69,42.72,23800.0,23.2002,23.2111,23.1677,23.184,23800.0
2010-11-11 10:05:00,42.72,42.82,42.67,42.82,23800.0,23.184,23.2382,23.1568,23.2382,23800.0
2010-11-11 10:10:00,42.83,42.89,42.83,42.85,23500.0,23.2437,23.2762,23.2437,23.2545,23500.0
2010-11-11 10:15:00,42.85,42.88,42.81,42.88,65100.0,23.2545,23.2708,23.2328,23.2708,65100.0
2010-11-11 10:20:00,42.87,42.89,42.86,42.88,19500.0,23.2654,23.2762,23.2599,23.2708,19500.0
2010-11-11 10:25:00,42.88,42.91,42.87,42.89,25000.0,23.2708,23.2871,23.2654,23.2762,25000.0
2010-11-11 10:30:00,42.89,42.92,42.89,42.92,20500.0,23.2762,23.2925,23.2762,23.2925,20500.0
2010-11-11 10:35:00,42.92,42.92,42.88,42.9,30200.0,23.2925,23.2925,23.2708,23.2816,30200.0
2010-11-11 10:40:00,42.89,42.92,42.84,42.85,27300.0,23.2762,23.2925,23.2491,23.2545,27300.0
2010-11-11 10:45:00,42.85,42.89,42.84,42.88,23400.0,23.2545,23.2762,23.2491,23.2708,23400.0
2010-11-11 10:50:00,42.88,42.9,42.87,42.9,19900.0,23.2708,23.2816,23.2654,23.2816,19900.0
2010-11-11 10:55:00,42.9,42.94,42.89,42.89,13000.0,23.2816,23.3033,23.2762,23.2762,13000.0
2010-11-11 11:00:00,42.9,42.9,42.83,42.83,12700.0,23.2816,23.2816,23.2437,23.2437,12700.0
2010-11-11 11:05:00,42.82,42.82,42.7,42.71,26200.0,23.2382,23.2382,23.1731,23.1785,26200.0
2010-11-11 11:10:00,42.71,42.75,42.7,42.71,15300.0,23.1785,23.2002,23.1731,23.1785,15300.0
2010-11-11 11:15:00,42.73,42.75,42.72,42.74,14100.0,23.1894,23.2002,23.184,23.1948,14100.0
2010-11-11 11:20:00,42.73,42.75,42.73,42.75,8700.0,23.1894,23.2002,23.1894,23.2002,8700.0
2010-11-11 11:25:00,42.74,42.74,42.69,42.72,13600.0,23.1948,23.1948,23.1677,23.184,13600.0
2010-11-11 11:30:00,42.71,42.8,42.71,42.79,10300.0,23.1785,23.2274,23.1785,23.2219,10300.0
2010-11-11 11:35:00,42.77,42.82,42.77,42.8,6400.0,23.2111,23.2382,23.2111,23.2274,6400.0
2010-11-11 11:40:00,42.79,42.79,42.76,42.77,7600.0,23.2219,23.2219,23.2057,23.2111,7600.0
2010-11-11 11:45:00,42.78,42.84,42.78,42.83,8200.0,23.2165,23.2491,23.2165,23.2437,8200.0
2010-11-11 11:50:00,42.83,42.85,42.82,42.84,12200.0,23.2437,23.2545,23.2382,23.2491,12200.0
2010-11-11 11:55:00,42.84,42.84,42.8,42.82,6100.0,23.2491,23.2491,23.2274,23.2382,6100.0
2010-11-11 12:00:00,42.81,42.83,42.8,42.82,7900.0,23.2328,23.2437,23.2274,23.2382,7900.0
2010-11-11 12:05:00,42.81,42.84,42.8,42.8,10500.0,23.2328,23.2491,23.2274,23.2274,10500.0
2010-11-11 12:10:00,42.81,42.81,42.74,42.75,28000.0,23.2328,23.2328,23.1948,23.2002,28000.0
2010-11-11 12:15:00,42.75,42.75,42.74,42.75,17600.0,23.2002,23.2002,23.1948,23.2002,17600.0
2010-11-11 12:20:00,42.75,42.75,42.71,42.71,15300.0,23.2002,23.2002,23.1785,23.1785,15300.0
2010-11-11 12:25:00,42.71,42.71,42.67,42.68,22800.0,23.1785,23.1785,23.1568,23.1622,22800.0
2010-11-11 12:30:00,42.68,42.7,42.68,42.69,22000.0,23.1622,23.1731,23.1622,23.1677,22000.0
2010-11-11 12:35:00,42.69,42.69,42.65,42.65,11700.0,23.1677,23.1677,23.146,23.146,11700.0
2010-11-11 12:40:00,42.66,42.69,42.65,42.69,8700.0,23.1514,23.1677,23.146,23.1677,8700.0
2010-11-11 12:45:00,42.69,42.7,42.69,42.7,8100.0,23.1677,23.1731,23.1677,23.1731,8100.0
2010-11-11 12:50:00,42.7,42.7,42.65,42.67,21000.0,23.1731,23.1731,23.146,23.1568,21000.0
2010-11-11 12:55:00,42.68,42.71,42.68,42.71,5400.0,23.1622,23.1785,23.1622,23.1785,5400.0
2010-11-11 13:00:00,42.71,42.71,42.67,42.68,19200.0,23.1785,23.1785,23.1568,23.1622,19200.0
2010-11-11 13:05:00,42.68,42.73,42.68,42.73,16100.0,23.1622,23.1894,23.1622,23.1894,16100.0
2010-11-11 13:10:00,42.72,42.74,42.72,42.74,6400.0,23.184,23.1948,23.184,23.1948,6400.0
2010-11-11 13:15:00,42.74,42.75,42.65,42.65,40000.0,23.1948,23.2002,23.146,23.146,40000.0
2010-11-11 13:20:00,42.65,42.67,42.64,42.67,16500.0,23.146,23.1568,23.1405,23.1568,16500.0
2010-11-11 13:25:00,42.67,42.67,42.62,42.63,14800.0,23.1568,23.1568,23.1297,23.1351,14800.0
2010-11-11 13:30:00,42.62,42.64,42.61,42.61,17900.0,23.1297,23.1405,23.1243,23.1243,17900.0
2010-11-11 13:35:00,42.61,42.63,42.6,42.63,15000.0,23.1243,23.1351,23.1188,23.1351,15000.0
2010-11-11 13:40:00,42.63,42.67,42.63,42.67,13700.0,23.1351,23.1568,23.1351,23.1568,13700.0
2010-11-11 13:45:00,42.66,42.67,42.63,42.63,12500.0,23.1514,23.1568,23.1351,23.1351,12500.0
2010-11-11 13:50:00,42.63,42.64,42.6,42.61,18800.0,23.1351,23.1405,23.1188,23.1243,18800.0
2010-11-11 13:55:00,42.61,42.64,42.61,42.64,16700.0,23.1243,23.1405,23.1243,23.1405,16700.0
2010-11-11 14:00:00,42.63,42.67,42.63,42.64,18500.0,23.1351,23.1568,23.1351,23.1405,18500.0
2010-11-11 14:05:00,42.64,42.66,42.64,42.66,24000.0,23.1405,23.1514,23.1405,23.1514,24000.0
2010-11-11 14:10:00,42.65,42.66,42.64,42.66,9700.0,23.146,23.1514,23.1405,23.1514,9700.0
2010-11-11 14:15:00,42.67,42.68,42.64,42.68,51400.0,23.1568,23.1622,23.1405,23.1622,51400.0
2010-11-11 14:20:00,42.68,42.7,42.67,42.7,7900.0,23.1622,23.1731,23.1568,23.1731,7900.0
2010-11-11 14:25:00,42.69,42.71,42.69,42.7,7500.0,23.1677,23.1785,23.1677,23.1731,7500.0
2010-11-11 14:30:00,42.71,42.75,42.7,42.75,9000.0,23.1785,23.2002,23.1731,23.2002,9000.0
2010-11-11 14:35:00,42.75,42.76,42.75,42.76,13500.0,23.2002,23.2057,23.2002,23.2057,13500.0
2010-11-11 14:40:00,42.76,42.76,42.73,42.74,9400.0,23.2057,23.2057,23.1894,23.1948,9400.0
2010-11-11 14:45:00,42.74,42.74,42.71,42.72,7000.0,23.1948,23.1948,23.1785,23.184,7000.0
2010-11-11 14:50:00,42.72,42.72,42.69,42.7,22600.0,23.184,23.184,23.1677,23.1731,22600.0
2010-11-11 14:55:00,42.7,42.73,42.7,42.71,12700.0,23.1731,23.1894,23.1731,23.1785,12700.0
2010-11-11 15:00:00,42.72,42.74,42.71,42.71,12200.0,23.184,23.1948,23.1785,23.1785,12200.0
2010-11-11 15:05:00,42.72,42.74,42.71,42.73,6000.0,23.184,23.1948,23.1785,23.1894,6000.0
2010-11-11 15:10:00,42.73,42.74,42.71,42.71,10500.0,23.1894,23.1948,23.1785,23.1785,10500.0
2010-11-11 15:15:00,42.72,42.74,42.71,42.73,8100.0,23.184,23.1948,23.1785,23.1894,8100.0
2010-11-11 15:20:00,42.72,42.73,42.68,42.68,12800.0,23.184,23.1894,23.1622,23.1622,12800.0
2010-11-11 15:25:00,42.68,42.72,42.68,42.71,10200.0,23.1622,23.184,23.1622,23.1785,10200.0
2010-11-11 15:30:00,42.71,42.74,42.7,42.74,49400.0,23.1785,23.1948,23.1731,23.1948,49400.0
2010-11-11 15:35:00,42.73,42.77,42.72,42.76,36300.0,23.1894,23.2111,23.184,23.2057,36300.0
2010-11-11 15:40:00,42.76,42.76,42.71,42.75,21500.0,23.2057,23.2057,23.1785,23.2002,21500.0
2010-11-11 15:45:00,42.75,42.81,42.74,42.79,60400.0,23.2002,23.2328,23.1948,23.2219,60400.0
2010-11-11 15:50:00,42.79,42.81,42.77,42.8,32900.0,23.2219,23.2328,23.2111,23.2274,32900.0
2010-11-11 15:55:00,42.81,42.88,42.78,42.87,104400.0,23.2328,23.2708,23.2165,23.2654,104400.0
2010-11-12 09:30:00,42.68,42.68,42.56,42.56,19000.0,23.1622,23.1622,23.0971,23.0971,19000.0
2010-11-12 09:35:00,42.57,42.6,42.45,42.45,41000.0,23.1025,23.1188,23.0374,23.0374,41000.0
2010-11-12 09:40:00,42.45,42.64,42.44,42.58,37000.0,23.0374,23.1405,23.032,23.108,37000.0
2010-11-12 09:45:00,42.59,42.65,42.55,42.56,32900.0,23.1134,23.146,23.0917,23.0971,32900.0
2010-11-12 09:50:00,42.56,42.69,42.55,42.68,28300.0,23.0971,23.1677,23.0917,23.1622,28300.0
2010-11-12 09:55:00,42.68,42.69,42.62,42.65,14500.0,23.1622,23.1677,23.1297,23.146,14500.0
2010-11-12 10:00:00,42.65,42.66,42.62,42.63,18300.0,23.146,23.1514,23.1297,23.1351,18300.0
2010-11-12 10:05:00,42.64,42.67,42.62,42.64,19700.0,23.1405,23.1568,23.1297,23.1405,19700.0
2010-11-12 10:10:00,42.64,42.69,42.62,42.62,17500.0,23.1405,23.1677,23.1297,23.1297,17500.0
2010-11-12 10:15:00,42.62,42.75,42.62,42.63,28900.0,23.1297,23.2002,23.1297,23.1351,28900.0
2010-11-12 10:20:00,42.63,42.65,42.59,42.63,33900.0,23.1351,23.146,23.1134,23.1351,33900.0
2010-11-12 10:25:00,42.64,42.64,42.55,42.55,40900.0,23.1405,23.1405,23.0917,23.0917,40900.0
2010-11-12 10:30:00,42.53,42.57,42.48,42.54,24600.0,23.0808,23.1025,23.0537,23.0863,24600.0
2010-11-12 10:35:00,42.54,42.54,42.42,42.53,29000.0,23.0863,23.0863,23.0211,23.0808,29000.0
2010-11-12 10:40:00,42.55,42.59,42.47,42.51,21200.0,23.0917,23.1134,23.0483,23.07,21200.0
2010-11-12 10:45:00,42.51,42.63,42.5,42.52,18800.0,23.07,23.1351,23.0646,23.0754,18800.0
2010-11-12 10:50:00,42.53,42.6,42.51,42.55,32900.0,23.0808,23.1188,23.07,23.0917,32900.0
2010-11-12 10:55:00,42.55,42.65,42.54,42.62,26200.0,23.0917,23.146,23.0863,23.1297,26200.0
2010-11-12 11:00:00,42.6,42.62,42.56,42.59,13900.0,23.1188,23.1297,23.0971,23.1134,13900.0
2010-11-12 11:05:00,42.6,42.6,42.48,42.54,34500.0,23.1188,23.1188,23.0537,23.0863,34500.0
2010-11-12 11:10:00,42.54,42.57,42.52,42.55,11300.0,23.0863,23.1025,23.0754,23.0917,11300.0
2010-11-12 11:15:00,42.55,42.6,42.52,42.56,11100.0,23.0917,23.1188,23.0754,23.0971,11100.0
2010-11-12 11:20:00,42.55,42.55,42.49,42.53,9900.0,23.0917,23.0917,23.0591,23.0808,9900.0
2010-11-12 11:25:00,42.52,42.6,42.52,42.58,14900.0,23.0754,23.1188,23.0754,23.108,14900.0
2010-11-12 11:30:00,42.58,42.6,42.57,42.58,20000.0,23.108,23.1188,23.1025,23.108,20000.0
2010-11-12 11:35:00,42.59,42.6,42.58,42.58,11200.0,23.1134,23.1188,23.108,23.108,11200.0
2010-11-12 11:40:00,42.58,42.6,42.58,42.59,7100.0,23.108,23.1188,23.108,23.1134,7100.0
2010-11-12 11:45:00,42.59,42.62,42.58,42.59,38600.0,23.1134,23.1297,23.108,23.1134,38600.0
2010-11-12 11:50:00,42.59,42.59,42.48,42.51,16200.0,23.1134,23.1134,23.0537,23.07,16200.0
2010-11-12 11:55:00,42.52,42.6,42.52,42.6,9500.0,23.0754,23.1188,23.0754,23.1188,9500.0
2010-11-12 12:00:00,42.6,42.63,42.56,42.61,21300.0,23.1188,23.1351,23.0971,23.1243,21300.0
2010-11-12 12:05:00,42.62,42.67,42.62,42.64,8900.0,23.1297,23.1568,23.1297,23.1405,8900.0
2010-11-12 12:10:00,42.65,42.67,42.61,42.66,23900.0,23.146,23.1568,23.1243,23.1514,23900.0
2010-11-12 12:15:00,42.65,42.68,42.62,42.67,17400.0,23.146,23.1622,23.1297,23.1568,17400.0
2010-11-12 12:20:00,42.66,42.69,42.65,42.66,24900.0,23.1514,23.1677,23.146,23.1514,24900.0
2010-11-12 12:25:00,42.66,42.69,42.66,42.66,13200.0,23.1514,23.1677,23.1514,23.1514,13200.0
2010-11-12 12:30:00,42.65,42.71,42.65,42.66,28100.0,23.146,23.1785,23.146,23.1514,28100.0
2010-11-12 12:35:00,42.67,42.74,42.66,42.73,32000.0,23.1568,23.1948,23.1514,23.1894,32000.0
2010-11-12 12:40:00,42.72,42.73,42.67,42.68,17500.0,23.184,23.1894,23.1568,23.1622,17500.0
2010-11-12 12:45:00,42.69,42.69,42.65,42.66,15000.0,23.1677,23.1677,23.146,23.1514,15000.0
2010-11-12 12:50:00,42.66,42.66,42.61,42.65,19600.0,23.1514,23.1514,23.1243,23.146,19600.0
2010-11-12 12:55:00,42.64,42.65,42.61,42.65,16000.0,23.1405,23.146,23.1243,23.146,16000.0
2010-11-12 13:00:00,42.66,42.66,42.61,42.66,9900.0,23.1514,23.1514,23.1243,23.1514,9900.0
2010-11-12 13:05:00,42.66,42.71,42.61,42.63,15800.0,23.1514,23.1785,23.1243,23.1351,15800.0
2010-11-12 13:10:00,42.64,42.69,42.63,42.69,9200.0,23.1405,23.1677,23.1351,23.1677,9200.0
2010-11-12 13:15:00,42.69,42.71,42.67,42.67,9100.0,23.1677,23.1785,23.1568,23.1568,9100.0
2010-11-12 13:20:00,42.66,42.72,42.64,42.71,11800.0,23.1514,23.184,23.1405,23.1785,11800.0
2010-11-12 13:25:00,42.71,42.71,42.68,42.69,12200.0,23.1785,23.1785,23.1622,23.1677,12200.0
2010-11-12 13:30:00,42.69,42.71,42.69,42.69,9900.0,23.1677,23.1785,23.1677,23.1677,9900.0
2010-11-12 13:35:00,42.7,42.72,42.69,42.72,8200.0,23.1731,23.184,23.1677,23.184,8200.0
2010-11-12 13:40:00,42.72,42.74,42.71,42.74,19100.0,23.184,23.1948,23.1785,23.1948,19100.0
2010-11-12 13:45:00,42.74,42.75,42.72,42.74,24100.0,23.1948,23.2002,23.184,23.1948,24100.0
2010-11-12 13:50:00,42.73,42.75,42.73,42.75,10400.0,23.1894,23.2002,23.1894,23.2002,10400.0
2010-11-12 13:55:00,42.75,42.77,42.73,42.76,27400.0,23.2002,23.2111,23.1894,23.2057,27400.0
2010-11-12 14:00:00,42.75,42.77,42.74,42.76,23000.0,23.2002,23.2111,23.1948,23.2057,23000.0
2010-11-12 14:05:00,42.77,42.77,42.74,42.75,15400.0,23.2111,23.2111,23.1948,23.2002,15400.0
2010-11-12 14:10:00,42.76,42.78,42.75,42.77,20000.0,23.2057,23.2165,23.2002,23.2111,20000.0
2010-11-12 14:15:00,42.77,42.82,42.76,42.8,35500.0,23.2111,23.2382,23.2057,23.2274,35500.0
2010-11-12 14:20:00,42.81,42.82,42.79,42.82,16600.0,23.2328,23.2382,23.2219,23.2382,16600.0
2010-11-12 14:25:00,42.81,42.82,42.79,42.82,31400.0,23.2328,23.2382,23.2219,23.2382,31400.0
2010-11-12 14:30:00,42.81,42.82,42.76,42.81,42200.0,23.2328,23.2382,23.2057,23.2328,42200.0
2010-11-12 14:35:00,42.82,42.83,42.79,42.81,24200.0,23.2382,23.2437,23.2219,23.2328,24200.0
2010-11-12 14:40:00,42.81,42.81,42.78,42.8,15700.0,23.2328,23.2328,23.2165,23.2274,15700.0
2010-11-12 14:45:00,42.8,42.81,42.78,42.81,16300.0,23.2274,23.2328,23.2165,23.2328,16300.0
2010-11-12 14:50:00,42.81,42.88,42.81,42.87,24100.0,23.2328,23.2708,23.2328,23.2654,24100.0
2010-11-12 14:55:00,42.87,42.87,42.84,42.84,26300.0,23.2654,23.2654,23.2491,23.2491,26300.0
2010-11-12 15:00:00,42.84,42.91,42.82,42.91,66300.0,23.2491,23.2871,23.2382,23.2871,66300.0
2010-11-12 15:05:00,42.92,42.96,42.91,42.92,42400.0,23.2925,23.3142,23.2871,23.2925,42400.0
2010-11-12 15:10:00,42.92,42.93,42.87,42.87,69400.0,23.2925,23.2979,23.2654,23.2654,69400.0
2010-11-12 15:15:00,42.87,42.9,42.85,42.89,31100.0,23.2654,23.2816,23.2545,23.2762,31100.0
2010-11-12 15:20:00,42.89,42.93,42.85,42.9,28600.0,23.2762,23.2979,23.2545,23.2816,28600.0
2010-11-12 15:25:00,42.9,42.9,42.83,42.86,30200.0,23.2816,23.2816,23.2437,23.2599,30200.0
2010-11-12 15:30:00,42.86,42.89,42.85,42.89,31900.0,23.2599,23.2762,23.2545,23.2762,31900.0
2010-11-12 15:35:00,42.88,42.9,42.8,42.83,43300.0,23.2708,23.2816,23.2274,23.2437,43300.0
2010-11-12 15:40:00,42.83,42.83,42.77,42.78,31900.0,23.2437,23.2437,23.2111,23.2165,31900.0
2010-11-12 15:45:00,42.79,42.87,42.78,42.85,44000.0,23.2219,23.2654,23.2165,23.2545,44000.0
2010-11-12 15:50:00,42.85,42.85,42.76,42.76,46600.0,23.2545,23.2545,23.2057,23.2057,46600.0
2010-11-12 15:55:00,42.76,42.86,42.76,42.86,132000.0,23.2057,23.2599,23.2057,23.2599,132000.0
2010-11-15 09:30:00,42.9,42.99,42.87,42.93,26800.0,23.2816,23.3305,23.2654,23.2979,26800.0
2010-11-15 09:35:00,42.93,42.97,42.91,42.94,27700.0,23.2979,23.3196,23.2871,23.3033,27700.0
2010-11-15 09:40:00,42.93,42.99,42.93,42.99,38800.0,23.2979,23.3305,23.2979,23.3305,38800.0
2010-11-15 09:45:00,42.99,43.05,42.97,42.98,41100.0,23.3305,23.363,23.3196,23.3251,41100.0
2010-11-15 09:50:00,42.99,43.0,42.93,42.93,24700.0,23.3305,23.3359,23.2979,23.2979,24700.0
2010-11-15 09:55:00,42.93,42.96,42.91,42.94,57000.0,23.2979,23.3142,23.2871,23.3033,57000.0
2010-11-15 10:00:00,42.93,42.94,42.9,42.92,15400.0,23.2979,23.3033,23.2816,23.2925,15400.0
2010-11-15 10:05:00,42.92,42.93,42.86,42.92,26400.0,23.2925,23.2979,23.2599,23.2925,26400.0
2010-11-15 10:10:00,42.92,42.92,42.85,42.86,28200.0,23.2925,23.2925,23.2545,23.2599,28200.0
2010-11-15 10:15:00,42.86,42.91,42.85,42.91,15700.0,23.2599,23.2871,23.2545,23.2871,15700.0
2010-11-15 10:20:00,42.91,42.93,42.91,42.93,7900.0,23.2871,23.2979,23.2871,23.2979,7900.0
2010-11-15 10:25:00,42.93,42.94,42.9,42.92,11500.0,23.2979,23.3033,23.2816,23.2925,11500.0
2010-11-15 10:30:00,42.92,42.93,42.86,42.87,13200.0,23.2925,23.2979,23.2599,23.2654,13200.0
2010-11-15 10:35:00,42.86,42.91,42.86,42.91,10800.0,23.2599,23.2871,23.2599,23.2871,10800.0
2010-11-15 10:40:00,42.92,42.93,42.88,42.91,14200.0,23.2925,23.2979,23.2708,23.2871,14200.0
2010-11-15 10:45:00,42.9,42.94,42.9,42.94,14100.0,23.2816,23.3033,23.2816,23.3033,14100.0
2010-11-15 10:50:00,42.94,42.94,42.89,42.9,13300.0,23.3033,23.3033,23.2762,23.2816,13300.0
2010-11-15 10:55:00,42.9,42.94,42.89,42.94,18200.0,23.2816,23.3033,23.2762,23.3033,18200.0
2010-11-15 11:00:00,42.93,42.97,42.9,42.91,30800.0,23.2979,23.3196,23.2816,23.2871,30800.0
2010-11-15 11:05:00,42.91,42.96,42.9,42.96,17800.0,23.2871,23.3142,23.2816,23.3142,17800.0
2010-11-15 11:10:00,42.97,43.05,42.96,43.02,75000.0,23.3196,23.363,23.3142,23.3468,75000.0
2010-11-15 11:15:00,43.02,43.05,43.01,43.05,63200.0,23.3468,23.363,23.3413,23.363,63200.0
2010-11-15 11:20:00,43.05,43.09,43.04,43.06,19900.0,23.363,23.3848,23.3576,23.3685,19900.0
2010-11-15 11:25:00,43.06,43.09,43.06,43.08,13100.0,23.3685,23.3848,23.3685,23.3793,13100.0
2010-11-15 11:30:00,43.08,43.08,43.05,43.07,18500.0,23.3793,23.3793,23.363,23.3739,18500.0
2010-11-15 11:35:00,43.06,43.19,43.06,43.15,76900.0,23.3685,23.439,23.3685,23.4173,76900.0
2010-11-15 11:40:00,43.15,43.26,43.13,43.22,33200.0,23.4173,23.477,23.4065,23.4553,33200.0
2010-11-15 11:45:00,43.22,43.23,43.22,43.23,10000.0,23.4553,23.4607,23.4553,23.4607,10000.0
2010-11-15 11:50:00,43.22,43.23,43.16,43.2,27400.0,23.4553,23.4607,23.4227,23.4444,27400.0
2010-11-15 11:55:00,43.19,43.2,43.19,43.19,5600.0,23.439,23.4444,23.439,23.439,5600.0
2010-11-15 12:00:00,43.19,43.2,43.15,43.15,7400.0,23.439,23.4444,23.4173,23.4173,7400.0
2010-11-15 12:05:00,43.15,43.16,43.15,43.16,3800.0,23.4173,23.4227,23.4173,23.4227,3800.0
2010-11-15 12:10:00,43.16,43.16,43.11,43.12,12300.0,23.4227,23.4227,23.3956,23.401,12300.0
2010-11-15 12:15:00,43.12,43.12,43.09,43.1,7900.0,23.401,23.401,23.3848,23.3902,7900.0
2010-11-15 12:20:00,43.11,43.11,43.1,43.11,8700.0,23.3956,23.3956,23.3902,23.3956,8700.0
2010-11-15 12:25:00,43.1,43.14,43.1,43.13,9100.0,23.3902,23.4119,23.3902,23.4065,9100.0
2010-11-15 12:30:00,43.14,43.15,43.13,43.15,8900.0,23.4119,23.4173,23.4065,23.4173,8900.0
2010-11-15 12:35:00,43.15,43.19,43.14,43.18,11900.0,23.4173,23.439,23.4119,23.4336,11900.0
2010-11-15 12:40:00,43.18,43.21,43.18,43.21,13900.0,23.4336,23.4499,23.4336,23.4499,13900.0
2010-11-15 12:45:00,43.19,43.21,43.17,43.17,8300.0,23.439,23.4499,23.4282,23.4282,8300.0
2010-11-15 12:50:00,43.18,43.18,43.14,43.15,11400.0,23.4336,23.4336,23.4119,23.4173,11400.0
2010-11-15 12:55:00,43.16,43.19,43.15,43.19,6900.0,23.4227,23.439,23.4173,23.439,6900.0
2010-11-15 13:00:00,43.19,43.19,43.14,43.14,17100.0,23.439,23.439,23.4119,23.4119,17100.0
2010-11-15 13:05:00,43.14,43.16,43.14,43.16,8000.0,23.4119,23.4227,23.4119,23.4227,8000.0
2010-11-15 13:10:00,43.16,43.18,43.16,43.18,11000.0,23.4227,23.4336,23.4227,23.4336,11000.0
2010-11-15 13:15:00,43.18,43.21,43.17,43.21,12100.0,23.4336,23.4499,23.4282,23.4499,12100.0
2010-11-15 13:20:00,43.21,43.22,43.21,43.22,8900.0,23.4499,23.4553,23.4499,23.4553,8900.0
2010-11-15 13:25:00,43.22,43.24,43.21,43.22,14200.0,23.4553,23.4662,23.4499,23.4553,14200.0
2010-11-15 13:30:00,43.22,43.26,43.22,43.25,34200.0,23.4553,23.477,23.4553,23.4716,34200.0
2010-11-15 13:35:00,43.24,43.25,43.24,43.24,6500.0,23.4662,23.4716,23.4662,23.4662,6500.0
2010-11-15 13:40:00,43.24,43.25,43.24,43.24,7400.0,23.4662,23.4716,23.4662,23.4662,7400.0
2010-11-15 13:45:00,43.25,43.3,43.24,43.28,48700.0,23.4716,23.4987,23.4662,23.4879,48700.0
2010-11-15 13:50:00,43.28,43.28,43.25,43.26,6200.0,23.4879,23.4879,23.4716,23.477,6200.0
2010-11-15 13:55:00,43.25,43.27,43.25,43.27,14300.0,23.4716,23.4824,23.4716,23.4824,14300.0
2010-11-15 14:00:00,43.26,43.29,43.26,43.29,27900.0,23.477,23.4933,23.477,23.4933,27900.0
2010-11-15 14:05:00,43.28,43.29,43.26,43.26,7500.0,23.4879,23.4933,23.477,23.477,7500.0
2010-11-15 14:10:00,43.26,43.29,43.25,43.29,17100.0,23.477,23.4933,23.4716,23.4933,17100.0
2010-11-15 14:15:00,43.29,43.3,43.25,43.25,29200.0,23.4933,23.4987,23.4716,23.4716,29200.0
2010-11-15 14:20:00,43.25,43.26,43.16,43.17,41800.0,23.4716,23.477,23.4227,23.4282,41800.0
2010-11-15 14:25:00,43.18,43.2,43.18,43.18,17600.0,23.4336,23.4444,23.4336,23.4336,17600.0
2010-11-15 14:30:00,43.18,43.19,43.14,43.15,15400.0,23.4336,23.439,23.4119,23.4173,15400.0
2010-11-15 14:35:00,43.16,43.16,43.12,43.14,16100.0,23.4227,23.4227,23.401,23.4119,16100.0
2010-11-15 14:40:00,43.14,43.21,43.13,43.21,21000.0,23.4119,23.4499,23.4065,23.4499,21000.0
2010-11-15 14:45:00,43.21,43.24,43.21,43.23,15100.0,23.4499,23.4662,23.4499,23.4607,15100.0
2010-11-15 14:50:00,43.22,43.24,43.21,43.22,18500.0,23.4553,23.4662,23.4499,23.4553,18500.0
2010-11-15 14:55:00,43.22,43.26,43.22,43.24,22000.0,23.4553,23.477,23.4553,23.4662,22000.0
2010-11-15 15:00:00,43.24,43.25,43.21,43.22,41500.0,23.4662,23.4716,23.4499,23.4553,41500.0
2010-11-15 15:05:00,43.22,43.22,43.2,43.22,8200.0,23.4553,23.4553,23.4444,23.4553,8200.0
2010-11-15 15:10:00,43.22,43.22,43.2,43.2,15700.0,23.4553,23.4553,23.4444,23.4444,15700.0
2010-11-15 15:15:00,43.21,43.21,43.1,43.15,100200.0,23.4499,23.4499,23.3902,23.4173,100200.0
2010-11-15 15:20:00,43.14,43.15,43.12,43.12,25200.0,23.4119,23.4173,23.401,23.401,25200.0
2010-11-15 15:25:00,43.12,43.16,43.12,43.16,32100.0,23.401,23.4227,23.401,23.4227,32100.0
2010-11-15 15:30:00,43.15,43.16,43.12,43.14,35600.0,23.4173,23.4227,23.401,23.4119,35600.0
2010-11-15 15:35:00,43.14,43.15,43.1,43.12,26700.0,23.4119,23.4173,23.3902,23.401,26700.0
2010-11-15 15:40:00,43.12,43.15,43.12,43.14,32700.0,23.401,23.4173,23.401,23.4119,32700.0
2010-11-15 15:45:00,43.13,43.14,43.08,43.12,99500.0,23.4065,23.4119,23.3793,23.401,99500.0
2010-11-15 15:50:00,43.12,43.13,43.08,43.09,86900.0,23.401,23.4065,23.3793,23.3848,86900.0
2010-11-15 15:55:00,43.09,43.12,43.07,43.1,258200.0,23.3848,23.401,23.3739,23.3902,258200.0
2010-11-16 09:30:00,42.96,43.37,42.95,43.15,167400.0,23.3142,23.5367,23.3088,23.4173,167400.0
2010-11-16 09:35:00,43.15,43.15,42.96,43.05,57900.0,23.4173,23.4173,23.3142,23.363,57900.0
2010-11-16 09:40:00,43.05,43.07,42.97,43.01,75900.0,23.363,23.3739,23.3196,23.3413,75900.0
2010-11-16 09:45:00,43.01,43.06,42.91,42.93,51400.0,23.3413,23.3685,23.2871,23.2979,51400.0
2010-11-16 09:50:00,42.92,42.96,42.82,42.82,59500.0,23.2925,23.3142,23.2382,23.2382,59500.0
2010-11-16 09:55:00,42.82,42.99,42.79,42.97,63600.0,23.2382,23.3305,23.2219,23.3196,63600.0
2010-11-16 10:00:00,42.97,43.03,42.89,43.0,72400.0,23.3196,23.3522,23.2762,23.3359,72400.0
2010-11-16 10:05:00,43.01,43.15,43.01,43.09,50100.0,23.3413,23.4173,23.3413,23.3848,50100.0
2010-11-16 10:10:00,43.09,43.09,42.94,43.0,29700.0,23.3848,23.3848,23.3033,23.3359,29700.0
2010-11-16 10:15:00,43.01,43.01,42.9,42.91,43300.0,23.3413,23.3413,23.2816,23.2871,43300.0
2010-11-16 10:20:00,42.91,42.91,42.84,42.88,55800.0,23.2871,23.2871,23.2491,23.2708,55800.0
2010-11-16 10:25:00,42.89,42.97,42.88,42.96,41400.0,23.2762,23.3196,23.2708,23.3142,41400.0
2010-11-16 10:30:00,42.96,42.96,42.86,42.87,74700.0,23.3142,23.3142,23.2599,23.2654,74700.0
2010-11-16 10:35:00,42.87,42.95,42.87,42.94,75800.0,23.2654,23.3088,23.2654,23.3033,75800.0
2010-11-16 10:40:00,42.94,42.94,42.91,42.94,31900.0,23.3033,23.3033,23.2871,23.3033,31900.0
2010-11-16 10:45:00,42.93,42.98,42.92,42.98,43300.0,23.2979,23.3251,23.2925,23.3251,43300.0
2010-11-16 10:50:00,42.97,43.06,42.97,43.02,84300.0,23.3196,23.3685,23.3196,23.3468,84300.0
2010-11-16 10:55:00,43.01,43.04,42.93,43.03,62400.0,23.3413,23.3576,23.2979,23.3522,62400.0
2010-11-16 11:00:00,43.02,43.03,42.98,43.01,63900.0,23.3468,23.3522,23.3251,23.3413,63900.0
2010-11-16 11:05:00,43.01,43.05,42.93,42.94,54600.0,23.3413,23.363,23.2979,23.3033,54600.0
2010-11-16 11:10:00,42.94,43.02,42.93,42.96,40900.0,23.3033,23.3468,23.2979,23.3142,40900.0
2010-11-16 11:15:00,42.96,42.97,42.91,42.94,34800.0,23.3142,23.3196,23.2871,23.3033,34800.0
2010-11-16 11:20:00,42.94,42.95,42.9,42.93,31000.0,23.3033,23.3088,23.2816,23.2979,31000.0
2010-11-16 11:25:00,42.92,42.93,42.9,42.93,20700.0,23.2925,23.2979,23.2816,23.2979,20700.0
2010-11-16 11:30:00,42.92,42.92,42.87,42.87,25500.0,23.2925,23.2925,23.2654,23.2654,25500.0
2010-11-16 11:35:00,42.88,42.88,42.83,42.88,44100.0,23.2708,23.2708,23.2437,23.2708,44100.0
2010-11-16 11:40:00,42.87,42.88,42.73,42.74,46200.0,23.2654,23.2708,23.1894,23.1948,46200.0
2010-11-16 11:45:00,42.74,42.76,42.7,42.73,19900.0,23.1948,23.2057,23.1731,23.1894,19900.0
2010-11-16 11:50:00,42.72,42.76,42.7,42.73,25300.0,23.184,23.2057,23.1731,23.1894,25300.0
2010-11-16 11:55:00,42.72,42.78,42.7,42.78,48800.0,23.184,23.2165,23.1731,23.2165,48800.0
2010-11-16 12:00:00,42.77,42.83,42.77,42.78,45200.0,23.2111,23.2437,23.2111,23.2165,45200.0
2010-11-16 12:05:00,42.77,42.78,42.73,42.76,25900.0,23.2111,23.2165,23.1894,23.2057,25900.0
2010-11-16 12:10:00,42.75,42.77,42.71,42.73,37000.0,23.2002,23.2111,23.1785,23.1894,37000.0
2010-11-16 12:15:00,42.73,42.74,42.7,42.71,21500.0,23.1894,23.1948,23.1731,23.1785,21500.0
2010-11-16 12:20:00,42.71,42.72,42.68,42.68,24200.0,23.1785,23.184,23.1622,23.1622,24200.0
2010-11-16 12:25:00,42.68,42.74,42.67,42.72,23400.0,23.1622,23.1948,23.1568,23.184,23400.0
2010-11-16 12:30:00,42.72,42.73,42.66,42.69,41400.0,23.184,23.1894,23.1514,23.1677,41400.0
2010-11-16 12:35:00,42.69,42.7,42.66,42.67,13000.0,23.1677,23.1731,23.1514,23.1568,13000.0
2010-11-16 12:40:00,42.67,42.68,42.61,42.67,22300.0,23.1568,23.1622,23.1243,23.1568,22300.0
2010-11-16 12:45:00,42.67,42.68,42.6,42.61,16900.0,23.1568,23.1622,23.1188,23.1243,16900.0
2010-11-16 12:50:00,42.62,42.65,42.59,42.62,24500.0,23.1297,23.146,23.1134,23.1297,24500.0
2010-11-16 12:55:00,42.63,42.72,42.63,42.72,25500.0,23.1351,23.184,23.1351,23.184,25500.0
2010-11-16 13:00:00,42.72,42.75,42.71,42.75,24400.0,23.184,23.2002,23.1785,23.2002,24400.0
2010-11-16 13:05:00,42.74,42.74,42.7,42.7,33300.0,23.1948,23.1948,23.1731,23.1731,33300.0
2010-11-16 13:10:00,42.69,42.69,42.67,42.67,20000.0,23.1677,23.1677,23.1568,23.1568,20000.0
2010-11-16 13:15:00,42.66,42.66,42.6,42.65,14200.0,23.1514,23.1514,23.1188,23.146,14200.0
2010-11-16 13:20:00,42.65,42.68,42.63,42.66,8400.0,23.146,23.1622,23.1351,23.1514,8400.0
2010-11-16 13:25:00,42.66,42.68,42.66,42.67,11000.0,23.1514,23.1622,23.1514,23.1568,11000.0
2010-11-16 13:30:00,42.67,42.67,42.65,42.66,20900.0,23.1568,23.1568,23.146,23.1514,20900.0
2010-11-16 13:35:00,42.66,42.68,42.64,42.66,18100.0,23.1514,23.1622,23.1405,23.1514,18100.0
2010-11-16 13:40:00,42.66,42.69,42.62,42.64,21400.0,23.1514,23.1677,23.1297,23.1405,21400.0
2010-11-16 13:45:00,42.65,42.65,42.6,42.63,28500.0,23.146,23.146,23.1188,23.1351,28500.0
2010-11-16 13:50:00,42.62,42.71,42.62,42.7,25000.0,23.1297,23.1785,23.1297,23.1731,25000.0
2010-11-16 13:55:00,42.71,42.72,42.69,42.7,31600.0,23.1785,23.184,23.1677,23.1731,31600.0
2010-11-16 14:00:00,42.7,42.71,42.67,42.68,39200.0,23.1731,23.1785,23.1568,23.1622,39200.0
2010-11-16 14:05:00,42.68,42.69,42.65,42.68,23300.0,23.1622,23.1677,23.146,23.1622,23300.0
2010-11-16 14:10:00,42.68,42.72,42.67,42.71,33700.0,23.1622,23.184,23.1568,23.1785,33700.0
2010-11-16 14:15:00,42.72,42.72,42.69,42.7,22000.0,23.184,23.184,23.1677,23.1731,22000.0
2010-11-16 14:20:00,42.69,42.71,42.67,42.69,42600.0,23.1677,23.1785,23.1568,23.1677,42600.0
2010-11-16 14:25:00,42.67,42.67,42.59,42.62,31300.0,23.1568,23.1568,23.1134,23.1297,31300.0
2010-11-16 14:30:00,42.62,42.62,42.57,42.58,21100.0,23.1297,23.1297,23.1025,23.108,21100.0
2010-11-16 14:35:00,42.57,42.59,42.51,42.51,27100.0,23.1025,23.1134,23.07,23.07,27100.0
2010-11-16 14:40:00,42.51,42.58,42.47,42.56,37500.0,23.07,23.108,23.0483,23.0971,37500.0
2010-11-16 14:45:00,42.55,42.57,42.53,42.56,20200.0,23.0917,23.1025,23.0808,23.0971,20200.0
2010-11-16 14:50:00,42.57,42.62,42.56,42.61,19500.0,23.1025,23.1297,23.0971,23.1243,19500.0
2010-11-16 14:55:00,42.61,42.63,42.57,42.61,32300.0,23.1243,23.1351,23.1025,23.1243,32300.0
2010-11-16 15:00:00,42.6,42.65,42.6,42.64,49900.0,23.1188,23.146,23.1188,23.1405,49900.0
2010-11-16 15:05:00,42.64,42.64,42.62,42.63,21800.0,23.1405,23.1405,23.1297,23.1351,21800.0
2010-11-16 15:10:00,42.63,42.64,42.6,42.62,17900.0,23.1351,23.1405,23.1188,23.1297,17900.0
2010-11-16 15:15:00,42.63,42.63,42.54,42.62,36900.0,23.1351,23.1351,23.0863,23.1297,36900.0
2010-11-16 15:20:00,42.61,42.67,42.59,42.67,57700.0,23.1243,23.1568,23.1134,23.1568,57700.0
2010-11-16 15:25:00,42.68,42.7,42.66,42.68,50200.0,23.1622,23.1731,23.1514,23.1622,50200.0
2010-11-16 15:30:00,42.68,42.72,42.67,42.69,46700.0,23.1622,23.184,23.1568,23.1677,46700.0
2010-11-16 15:35:00,42.69,42.69,42.64,42.67,92900.0,23.1677,23.1677,23.1405,23.1568,92900.0
2010-11-16 15:40:00,42.67,42.72,42.66,42.71,72500.0,23.1568,23.184,23.1514,23.1785,72500.0
2010-11-16 15:45:00,42.71,42.77,42.71,42.76,107100.0,23.1785,23.2111,23.1785,23.2057,107100.0
2010-11-16 15:50:00,42.75,42.8,42.73,42.75,138400.0,23.2002,23.2274,23.1894,23.2002,138400.0
2010-11-16 15:55:00,42.75,42.81,42.74,42.77,186700.0,23.2002,23.2328,23.1948,23.2111,186700.0
2010-11-17 09:30:00,42.86,42.96,42.76,42.93,40100.0,23.2599,23.3142,23.2057,23.2979,40100.0
2010-11-17 09:35:00,42.94,42.94,42.71,42.86,65500.0,23.3033,23.3033,23.1785,23.2599,65500.0
2010-11-17 09:40:00,42.86,42.96,42.75,42.76,58000.0,23.2599,23.3142,23.2002,23.2057,58000.0
2010-11-17 09:45:00,42.77,42.85,42.72,42.77,26700.0,23.2111,23.2545,23.184,23.2111,26700.0
2010-11-17 09:50:00,42.77,42.81,42.69,42.73,24000.0,23.2111,23.2328,23.1677,23.1894,24000.0
2010-11-17 09:55:00,42.72,42.74,42.61,42.66,25700.0,23.184,23.1948,23.1243,23.1514,25700.0
2010-11-17 10:00:00,42.67,42.73,42.67,42.69,22900.0,23.1568,23.1894,23.1568,23.1677,22900.0
2010-11-17 10:05:00,42.7,42.7,42.65,42.67,18100.0,23.1731,23.1731,23.146,23.1568,18100.0
2010-11-17 10:10:00,42.67,42.68,42.64,42.66,22200.0,23.1568,23.1622,23.1405,23.1514,22200.0
2010-11-17 10:15:00,42.66,42.69,42.62,42.65,30300.0,23.1514,23.1677,23.1297,23.146,30300.0
2010-11-17 10:20:00,42.65,42.67,42.63,42.65,16100.0,23.146,23.1568,23.1351,23.146,16100.0
2010-11-17 10:25:00,42.65,42.67,42.64,42.65,25000.0,23.146,23.1568,23.1405,23.146,25000.0
2010-11-17 10:30:00,42.66,42.69,42.63,42.67,33200.0,23.1514,23.1677,23.1351,23.1568,33200.0
2010-11-17 10:35:00,42.67,42.69,42.6,42.62,50100.0,23.1568,23.1677,23.1188,23.1297,50100.0
2010-11-17 10:40:00,42.63,42.65,42.61,42.63,18400.0,23.1351,23.146,23.1243,23.1351,18400.0
2010-11-17 10:45:00,42.62,42.65,42.57,42.61,43700.0,23.1297,23.146,23.1025,23.1243,43700.0
2010-11-17 10:50:00,42.62,42.67,42.6,42.61,37100.0,23.1297,23.1568,23.1188,23.1243,37100.0
2010-11-17 10:55:00,42.6,42.62,42.53,42.54,34500.0,23.1188,23.1297,23.0808,23.0863,34500.0
2010-11-17 11:00:00,42.53,42.57,42.52,42.53,26700.0,23.0808,23.1025,23.0754,23.0808,26700.0
2010-11-17 11:05:00,42.54,42.54,42.52,42.53,15400.0,23.0863,23.0863,23.0754,23.0808,15400.0
2010-11-17 11:10:00,42.54,42.59,42.53,42.58,37400.0,23.0863,23.1134,23.0808,23.108,37400.0
2010-11-17 11:15:00,42.59,42.62,42.58,42.61,17900.0,23.1134,23.1297,23.108,23.1243,17900.0
2010-11-17 11:20:00,42.61,42.65,42.61,42.65,18400.0,23.1243,23.146,23.1243,23.146,18400.0
2010-11-17 11:25:00,42.65,42.68,42.65,42.66,20600.0,23.146,23.1622,23.146,23.1514,20600.0
2010-11-17 11:30:00,42.67,42.67,42.62,42.64,28600.0,23.1568,23.1568,23.1297,23.1405,28600.0
2010-11-17 11:35:00,42.64,42.67,42.64,42.65,49700.0,23.1405,23.1568,23.1405,23.146,49700.0
2010-11-17 11:40:00,42.66,42.67,42.65,42.65,15000.0,23.1514,23.1568,23.146,23.146,15000.0
2010-11-17 11:45:00,42.65,42.66,42.62,42.64,60700.0,23.146,23.1514,23.1297,23.1405,60700.0
2010-11-17 11:50:00,42.63,42.66,42.63,42.64,22200.0,23.1351,23.1514,23.1351,23.1405,22200.0
2010-11-17 11:55:00,42.64,42.67,42.63,42.64,36200.0,23.1405,23.1568,23.1351,23.1405,36200.0
2010-11-17 12:00:00,42.64,42.66,42.63,42.64,20800.0,23.1405,23.1514,23.1351,23.1405,20800.0
2010-11-17 12:05:00,42.65,42.66,42.6,42.61,22500.0,23.146,23.1514,23.1188,23.1243,22500.0
2010-11-17 12:10:00,42.61,42.64,42.61,42.61,17700.0,23.1243,23.1405,23.1243,23.1243,17700.0
2010-11-17 12:15:00,42.61,42.62,42.59,42.59,27400.0,23.1243,23.1297,23.1134,23.1134,27400.0
2010-11-17 12:20:00,42.59,42.61,42.59,42.6,32900.0,23.1134,23.1243,23.1134,23.1188,32900.0
2010-11-17 12:25:00,42.6,42.6,42.56,42.6,22400.0,23.1188,23.1188,23.0971,23.1188,22400.0
2010-11-17 12:30:00,42.6,42.61,42.58,42.59,28500.0,23.1188,23.1243,23.108,23.1134,28500.0
2010-11-17 12:35:00,42.6,42.6,42.57,42.57,13800.0,23.1188,23.1188,23.1025,23.1025,13800.0
2010-11-17 12:40:00,42.57,42.6,42.56,42.59,17500.0,23.1025,23.1188,23.0971,23.1134,17500.0
2010-11-17 12:45:00,42.59,42.61,42.59,42.59,45400.0,23.1134,23.1243,23.1134,23.1134,45400.0
2010-11-17 12:50:00,42.59,42.61,42.59,42.59,12700.0,23.1134,23.1243,23.1134,23.1134,12700.0
2010-11-17 12:55:00,42.6,42.6,42.55,42.55,11200.0,23.1188,23.1188,23.0917,23.0917,11200.0
2010-11-17 13:00:00,42.55,42.57,42.54,42.56,14700.0,23.0917,23.1025,23.0863,23.0971,14700.0
2010-11-17 13:05:00,42.56,42.58,42.54,42.56,25000.0,23.0971,23.108,23.0863,23.0971,25000.0
2010-11-17 13:10:00,42.55,42.59,42.55,42.59,21100.0,23.0917,23.1134,23.0917,23.1134,21100.0
2010-11-17 13:15:00,42.58,42.59,42.57,42.57,7700.0,23.108,23.1134,23.1025,23.1025,7700.0
2010-11-17 13:20:00,42.57,42.57,42.55,42.55,12600.0,23.1025,23.1025,23.0917,23.0917,12600.0
2010-11-17 13:25:00,42.54,42.56,42.54,42.55,6400.0,23.0863,23.0971,23.0863,23.0917,6400.0
2010-11-17 13:30:00,42.56,42.58,42.56,42.58,11900.0,23.0971,23.108,23.0971,23.108,11900.0
2010-11-17 13:35:00,42.57,42.58,42.57,42.58,13500.0,23.1025,23.108,23.1025,23.108,13500.0
2010-11-17 13:40:00,42.57,42.57,42.51,42.51,50200.0,23.1025,23.1025,23.07,23.07,50200.0
2010-11-17 13:45:00,42.52,42.54,42.51,42.52,29900.0,23.0754,23.0863,23.07,23.0754,29900.0
2010-11-17 13:50:00,42.53,42.56,42.52,42.52,17200.0,23.0808,23.0971,23.0754,23.0754,17200.0
2010-11-17 13:55:00,42.52,42.54,42.51,42.53,14600.0,23.0754,23.0863,23.07,23.0808,14600.0
2010-11-17 14:00:00,42.54,42.56,42.53,42.55,17600.0,23.0863,23.0971,23.0808,23.0917,17600.0
2010-11-17 14:05:00,42.55,42.56,42.51,42.51,21900.0,23.0917,23.0971,23.07,23.07,21900.0
2010-11-17 14:10:00,42.51,42.54,42.51,42.53,13400.0,23.07,23.0863,23.07,23.0808,13400.0
2010-11-17 14:15:00,42.54,42.55,42.52,42.53,28300.0,23.0863,23.0917,23.0754,23.0808,28300.0
2010-11-17 14:20:00,42.53,42.55,42.52,42.52,36200.0,23.0808,23.0917,23.0754,23.0754,36200.0
2010-11-17 14:25:00,42.52,42.55,42.52,42.54,10500.0,23.0754,23.0917,23.0754,23.0863,10500.0
2010-11-17 14:30:00,42.54,42.55,42.54,42.55,14100.0,23.0863,23.0917,23.0863,23.0917,14100.0
2010-11-17 14:35:00,42.54,42.57,42.54,42.57,28100.0,23.0863,23.1025,23.0863,23.1025,28100.0
2010-11-17 14:40:00,42.56,42.57,42.54,42.54,19200.0,23.0971,23.1025,23.0863,23.0863,19200.0
2010-11-17 14:45:00,42.55,42.56,42.54,42.54,30800.0,23.0917,23.0971,23.0863,23.0863,30800.0
2010-11-17 14:50:00,42.54,42.55,42.52,42.53,15400.0,23.0863,23.0917,23.0754,23.0808,15400.0
2010-11-17 14:55:00,42.54,42.56,42.53,42.54,18300.0,23.0863,23.0971,23.0808,23.0863,18300.0
2010-11-17 15:00:00,42.55,42.56,42.52,42.52,58500.0,23.0917,23.0971,23.0754,23.0754,58500.0
2010-11-17 15:05:00,42.53,42.54,42.5,42.5,48700.0,23.0808,23.0863,23.0646,23.0646,48700.0
2010-11-17 15:10:00,42.5,42.52,42.48,42.49,36600.0,23.0646,23.0754,23.0537,23.0591,36600.0
2010-11-17 15:15:00,42.49,42.52,42.47,42.52,35800.0,23.0591,23.0754,23.0483,23.0754,35800.0
2010-11-17 15:20:00,42.52,42.53,42.49,42.5,42600.0,23.0754,23.0808,23.0591,23.0646,42600.0
2010-11-17 15:25:00,42.5,42.5,42.42,42.43,119400.0,23.0646,23.0646,23.0211,23.0266,119400.0
2010-11-17 15:30:00,42.44,42.46,42.44,42.46,52500.0,23.032,23.0429,23.032,23.0429,52500.0
2010-11-17 15:35:00,42.46,42.47,42.44,42.45,35100.0,23.0429,23.0483,23.032,23.0374,35100.0
2010-11-17 15:40:00,42.46,42.46,42.42,42.45,41200.0,23.0429,23.0429,23.0211,23.0374,41200.0
2010-11-17 15:45:00,42.44,42.49,42.44,42.48,60900.0,23.032,23.0591,23.032,23.0537,60900.0
2010-11-17 15:50:00,42.48,42.48,42.45,42.45,47600.0,23.0537,23.0537,23.0374,23.0374,47600.0
2010-11-17 15:55:00,42.46,42.47,42.44,42.44,127600.0,23.0429,23.0483,23.032,23.032,127600.0
2010-11-18 09:30:00,42.85,42.85,42.67,42.72,32700.0,23.2545,23.2545,23.1568,23.184,32700.0
2010-11-18 09:35:00,42.7,42.74,42.63,42.73,31700.0,23.1731,23.1948,23.1351,23.1894,31700.0
2010-11-18 09:40:00,42.75,42.81,42.66,42.71,52200.0,23.2002,23.2328,23.1514,23.1785,52200.0
2010-11-18 09:45:00,42.71,42.72,42.65,42.67,18300.0,23.1785,23.184,23.146,23.1568,18300.0
2010-11-18 09:50:00,42.67,42.67,42.58,42.58,22600.0,23.1568,23.1568,23.108,23.108,22600.0
2010-11-18 09:55:00,42.58,42.6,42.48,42.51,27200.0,23.108,23.1188,23.0537,23.07,27200.0
2010-11-18 10:00:00,42.51,42.61,42.49,42.51,90900.0,23.07,23.1243,23.0591,23.07,90900.0
2010-11-18 10:05:00,42.51,42.59,42.44,42.46,44700.0,23.07,23.1134,23.032,23.0429,44700.0
2010-11-18 10:10:00,42.47,42.57,42.47,42.54,41500.0,23.0483,23.1025,23.0483,23.0863,41500.0
2010-11-18 10:15:00,42.54,42.57,42.52,42.55,23800.0,23.0863,23.1025,23.0754,23.0917,23800.0
2010-11-18 10:20:00,42.55,42.56,42.53,42.54,21800.0,23.0917,23.0971,23.0808,23.0863,21800.0
2010-11-18 10:25:00,42.55,42.61,42.54,42.57,36200.0,23.0917,23.1243,23.0863,23.1025,36200.0
2010-11-18 10:30:00,42.57,42.58,42.54,42.54,23600.0,23.1025,23.108,23.0863,23.0863,23600.0
2010-11-18 10:35:00,42.54,42.57,42.53,42.54,22300.0,23.0863,23.1025,23.0808,23.0863,22300.0
2010-11-18 10:40:00,42.54,42.57,42.52,42.55,39200.0,23.0863,23.1025,23.0754,23.0917,39200.0
2010-11-18 10:45:00,42.55,42.59,42.55,42.58,14900.0,23.0917,23.1134,23.0917,23.108,14900.0
2010-11-18 10:50:00,42.58,42.59,42.57,42.59,19800.0,23.108,23.1134,23.1025,23.1134,19800.0
2010-11-18 10:55:00,42.58,42.59,42.55,42.55,19700.0,23.108,23.1134,23.0917,23.0917,19700.0
2010-11-18 11:00:00,42.56,42.57,42.54,42.54,27900.0,23.0971,23.1025,23.0863,23.0863,27900.0
2010-11-18 11:05:00,42.54,42.55,42.5,42.52,15800.0,23.0863,23.0917,23.0646,23.0754,15800.0
2010-11-18 11:10:00,42.52,42.52,42.47,42.49,24500.0,23.0754,23.0754,23.0483,23.0591,24500.0
2010-11-18 11:15:00,42.5,42.51,42.49,42.51,18700.0,23.0646,23.07,23.0591,23.07,18700.0
2010-11-18 11:20:00,42.5,42.52,42.49,42.5,11300.0,23.0646,23.0754,23.0591,23.0646,11300.0
2010-11-18 11:25:00,42.51,42.52,42.5,42.52,7800.0,23.07,23.0754,23.0646,23.0754,7800.0
2010-11-18 11:30:00,42.52,42.55,42.52,42.55,18200.0,23.0754,23.0917,23.0754,23.0917,18200.0
2010-11-18 11:35:00,42.55,42.57,42.53,42.54,26500.0,23.0917,23.1025,23.0808,23.0863,26500.0
2010-11-18 11:40:00,42.53,42.54,42.53,42.54,2800.0,23.0808,23.0863,23.0808,23.0863,2800.0
2010-11-18 11:45:00,42.53,42.56,42.52,42.55,12800.0,23.0808,23.0971,23.0754,23.0917,12800.0
2010-11-18 11:50:00,42.55,42.55,42.53,42.55,12500.0,23.0917,23.0917,23.0808,23.0917,12500.0
2010-11-18 11:55:00,42.54,42.54,42.52,42.53,10600.0,23.0863,23.0863,23.0754,23.0808,10600.0
2010-11-18 12:00:00,42.54,42.59,42.53,42.57,14900.0,23.0863,23.1134,23.0808,23.1025,14900.0
2010-11-18 12:05:00,42.57,42.59,42.56,42.58,10900.0,23.1025,23.1134,23.0971,23.108,10900.0
2010-11-18 12:10:00,42.58,42.58,42.54,42.55,8900.0,23.108,23.108,23.0863,23.0917,8900.0
2010-11-18 12:15:00,42.56,42.6,42.55,42.59,45700.0,23.0971,23.1188,23.0917,23.1134,45700.0
2010-11-18 12:20:00,42.58,42.6,42.58,42.6,8900.0,23.108,23.1188,23.108,23.1188,8900.0
2010-11-18 12:25:00,42.6,42.6,42.59,42.6,4900.0,23.1188,23.1188,23.1134,23.1188,4900.0
2010-11-18 12:30:00,42.6,42.6,42.59,42.6,9400.0,23.1188,23.1188,23.1134,23.1188,9400.0
2010-11-18 12:35:00,42.6,42.61,42.6,42.6,8100.0,23.1188,23.1243,23.1188,23.1188,8100.0
2010-11-18 12:40:00,42.6,42.61,42.6,42.6,12100.0,23.1188,23.1243,23.1188,23.1188,12100.0
2010-11-18 12:45:00,42.6,42.63,42.6,42.62,19400.0,23.1188,23.1351,23.1188,23.1297,19400.0
2010-11-18 12:50:00,42.61,42.63,42.6,42.6,12700.0,23.1243,23.1351,23.1188,23.1188,12700.0
2010-11-18 12:55:00,42.61,42.65,42.6,42.61,23800.0,23.1243,23.146,23.1188,23.1243,23800.0
2010-11-18 13:00:00,42.62,42.67,42.62,42.67,18700.0,23.1297,23.1568,23.1297,23.1568,18700.0
2010-11-18 13:05:00,42.66,42.69,42.65,42.66,30100.0,23.1514,23.1677,23.146,23.1514,30100.0
2010-11-18 13:10:00,42.67,42.69,42.65,42.69,17900.0,23.1568,23.1677,23.146,23.1677,17900.0
2010-11-18 13:15:00,42.69,42.71,42.68,42.71,11100.0,23.1677,23.1785,23.1622,23.1785,11100.0
2010-11-18 13:20:00,42.71,42.72,42.7,42.71,10500.0,23.1785,23.184,23.1731,23.1785,10500.0
2010-11-18 13:25:00,42.71,42.75,42.71,42.75,22300.0,23.1785,23.2002,23.1785,23.2002,22300.0
2010-11-18 13:30:00,42.75,42.76,42.72,42.72,12500.0,23.2002,23.2057,23.184,23.184,12500.0
2010-11-18 13:35:00,42.72,42.74,42.72,42.73,12700.0,23.184,23.1948,23.184,23.1894,12700.0
2010-11-18 13:40:00,42.73,42.74,42.72,42.72,14900.0,23.1894,23.1948,23.184,23.184,14900.0
2010-11-18 13:45:00,42.73,42.74,42.72,42.74,7200.0,23.1894,23.1948,23.184,23.1948,7200.0
2010-11-18 13:50:00,42.74,42.75,42.72,42.72,20200.0,23.1948,23.2002,23.184,23.184,20200.0
2010-11-18 13:55:00,42.72,42.74,42.72,42.72,11300.0,23.184,23.1948,23.184,23.184,11300.0
2010-11-18 14:00:00,42.73,42.75,42.73,42.75,13300.0,23.1894,23.2002,23.1894,23.2002,13300.0
2010-11-18 14:05:00,42.75,42.75,42.74,42.75,8200.0,23.2002,23.2002,23.1948,23.2002,8200.0
2010-11-18 14:10:00,42.74,42.75,42.74,42.75,7900.0,23.1948,23.2002,23.1948,23.2002,7900.0
2010-11-18 14:15:00,42.74,42.75,42.72,42.73,10600.0,23.1948,23.2002,23.184,23.1894,10600.0
2010-11-18 14:20:00,42.73,42.73,42.72,42.73,10600.0,23.1894,23.1894,23.184,23.1894,10600.0
2010-11-18 14:25:00,42.72,42.76,42.72,42.74,133000.0,23.184,23.2057,23.184,23.1948,133000.0
2010-11-18 14:30:00,42.74,42.75,42.73,42.73,15400.0,23.1948,23.2002,23.1894,23.1894,15400.0
2010-11-18 14:35:00,42.74,42.78,42.74,42.77,56400.0,23.1948,23.2165,23.1948,23.2111,56400.0
2010-11-18 14:40:00,42.76,42.76,42.75,42.75,8600.0,23.2057,23.2057,23.2002,23.2002,8600.0
2010-11-18 14:45:00,42.76,42.81,42.75,42.79,25600.0,23.2057,23.2328,23.2002,23.2219,25600.0
2010-11-18 14:50:00,42.79,42.82,42.78,42.81,13700.0,23.2219,23.2382,23.2165,23.2328,13700.0
2010-11-18 14:55:00,42.81,42.81,42.8,42.8,11600.0,23.2328,23.2328,23.2274,23.2274,11600.0
2010-11-18 15:00:00,42.8,42.82,42.79,42.8,8400.0,23.2274,23.2382,23.2219,23.2274,8400.0
2010-11-18 15:05:00,42.8,42.82,42.8,42.8,18700.0,23.2274,23.2382,23.2274,23.2274,18700.0
2010-11-18 15:10:00,42.81,42.81,42.78,42.78,12200.0,23.2328,23.2328,23.2165,23.2165,12200.0
2010-11-18 15:15:00,42.78,42.79,42.77,42.78,12600.0,23.2165,23.2219,23.2111,23.2165,12600.0
2010-11-18 15:20:00,42.78,42.78,42.75,42.75,25000.0,23.2165,23.2165,23.2002,23.2002,25000.0
2010-11-18 15:25:00,42.76,42.77,42.74,42.77,31600.0,23.2057,23.2111,23.1948,23.2111,31600.0
2010-11-18 15:30:00,42.76,42.8,42.76,42.77,51500.0,23.2057,23.2274,23.2057,23.2111,51500.0
2010-11-18 15:35:00,42.77,42.77,42.73,42.75,31000.0,23.2111,23.2111,23.1894,23.2002,31000.0
2010-11-18 15:40:00,42.75,42.8,42.74,42.8,47900.0,23.2002,23.2274,23.1948,23.2274,47900.0
2010-11-18 15:45:00,42.8,42.82,42.77,42.78,75400.0,23.2274,23.2382,23.2111,23.2165,75400.0
2010-11-18 15:50:00,42.78,42.8,42.77,42.79,34800.0,23.2165,23.2274,23.2111,23.2219,34800.0
2010-11-18 15:55:00,42.79,42.82,42.77,42.78,118800.0,23.2219,23.2382,23.2111,23.2165,118800.0
2010-11-19 09:30:00,42.68,42.87,42.68,42.86,418600.0,23.1622,23.2654,23.1622,23.2599,418600.0
2010-11-19 09:35:00,42.85,42.85,42.57,42.6,26800.0,23.2545,23.2545,23.1025,23.1188,26800.0
2010-11-19 09:40:00,42.59,42.61,42.47,42.59,41500.0,23.1134,23.1243,23.0483,23.1134,41500.0
2010-11-19 09:45:00,42.59,42.74,42.55,42.67,53200.0,23.1134,23.1948,23.0917,23.1568,53200.0
2010-11-19 09:50:00,42.67,42.75,42.62,42.62,33300.0,23.1568,23.2002,23.1297,23.1297,33300.0
2010-11-19 09:55:00,42.62,42.63,42.59,42.6,22300.0,23.1297,23.1351,23.1134,23.1188,22300.0
2010-11-19 10:00:00,42.59,42.6,42.55,42.58,11500.0,23.1134,23.1188,23.0917,23.108,11500.0
2010-11-19 10:05:00,42.58,42.61,42.51,42.6,63000.0,23.108,23.1243,23.07,23.1188,63000.0
2010-11-19 10:10:00,42.61,42.61,42.58,42.59,17200.0,23.1243,23.1243,23.108,23.1134,17200.0
2010-11-19 10:15:00,42.59,42.62,42.58,42.59,31500.0,23.1134,23.1297,23.108,23.1134,31500.0
2010-11-19 10:20:00,42.59,42.59,42.48,42.48,49000.0,23.1134,23.1134,23.0537,23.0537,49000.0
2010-11-19 10:25:00,42.49,42.49,42.46,42.47,17500.0,23.0591,23.0591,23.0429,23.0483,17500.0
2010-11-19 10:30:00,42.47,42.52,42.46,42.51,13200.0,23.0483,23.0754,23.0429,23.07,13200.0
2010-11-19 10:35:00,42.52,42.6,42.52,42.56,36500.0,23.0754,23.1188,23.0754,23.0971,36500.0
2010-11-19 10:40:00,42.56,42.61,42.54,42.56,25300.0,23.0971,23.1243,23.0863,23.0971,25300.0
2010-11-19 10:45:00,42.56,42.6,42.55,42.56,23000.0,23.0971,23.1188,23.0917,23.0971,23000.0
2010-11-19 10:50:00,42.58,42.58,42.52,42.57,14600.0,23.108,23.108,23.0754,23.1025,14600.0
2010-11-19 10:55:00,42.57,42.61,42.55,42.55,13700.0,23.1025,23.1243,23.0917,23.0917,13700.0
2010-11-19 11:00:00,42.55,42.61,42.55,42.61,18800.0,23.0917,23.1243,23.0917,23.1243,18800.0
2010-11-19 11:05:00,42.6,42.66,42.59,42.63,35800.0,23.1188,23.1514,23.1134,23.1351,35800.0
2010-11-19 11:10:00,42.63,42.64,42.55,42.58,14500.0,23.1351,23.1405,23.0917,23.108,14500.0
2010-11-19 11:15:00,42.59,42.62,42.58,42.62,23900.0,23.1134,23.1297,23.108,23.1297,23900.0
2010-11-19 11:20:00,42.62,42.62,42.58,42.59,9100.0,23.1297,23.1297,23.108,23.1134,9100.0
2010-11-19 11:25:00,42.58,42.63,42.58,42.62,15100.0,23.108,23.1351,23.108,23.1297,15100.0
2010-11-19 11:30:00,42.62,42.64,42.61,42.63,9500.0,23.1297,23.1405,23.1243,23.1351,9500.0
2010-11-19 11:35:00,42.62,42.63,42.6,42.63,9700.0,23.1297,23.1351,23.1188,23.1351,9700.0
2010-11-19 11:40:00,42.62,42.65,42.61,42.63,27200.0,23.1297,23.146,23.1243,23.1351,27200.0
2010-11-19 11:45:00,42.63,42.65,42.61,42.61,6200.0,23.1351,23.146,23.1243,23.1243,6200.0
2010-11-19 11:50:00,42.62,42.64,42.61,42.64,6700.0,23.1297,23.1405,23.1243,23.1405,6700.0
2010-11-19 11:55:00,42.64,42.64,42.62,42.62,5800.0,23.1405,23.1405,23.1297,23.1297,5800.0
2010-11-19 12:00:00,42.62,42.66,42.62,42.66,10200.0,23.1297,23.1514,23.1297,23.1514,10200.0
2010-11-19 12:05:00,42.66,42.71,42.66,42.7,17500.0,23.1514,23.1785,23.1514,23.1731,17500.0
2010-11-19 12:10:00,42.71,42.72,42.7,42.71,13800.0,23.1785,23.184,23.1731,23.1785,13800.0
2010-11-19 12:15:00,42.71,42.71,42.68,42.69,6300.0,23.1785,23.1785,23.1622,23.1677,6300.0
2010-11-19 12:20:00,42.69,42.71,42.69,42.71,5200.0,23.1677,23.1785,23.1677,23.1785,5200.0
2010-11-19 12:25:00,42.71,42.74,42.71,42.72,9500.0,23.1785,23.1948,23.1785,23.184,9500.0
2010-11-19 12:30:00,42.71,42.72,42.69,42.72,9100.0,23.1785,23.184,23.1677,23.184,9100.0
2010-11-19 12:35:00,42.72,42.75,42.72,42.74,21600.0,23.184,23.2002,23.184,23.1948,21600.0
2010-11-19 12:40:00,42.74,42.78,42.74,42.78,34000.0,23.1948,23.2165,23.1948,23.2165,34000.0
2010-11-19 12:45:00,42.78,42.78,42.76,42.77,8300.0,23.2165,23.2165,23.2057,23.2111,8300.0
2010-11-19 12:50:00,42.78,42.78,42.76,42.76,5400.0,23.2165,23.2165,23.2057,23.2057,5400.0
2010-11-19 12:55:00,42.77,42.8,42.77,42.79,12500.0,23.2111,23.2274,23.2111,23.2219,12500.0
2010-11-19 13:00:00,42.79,42.82,42.79,42.8,12400.0,23.2219,23.2382,23.2219,23.2274,12400.0
2010-11-19 13:05:00,42.8,42.81,42.78,42.78,11600.0,23.2274,23.2328,23.2165,23.2165,11600.0
2010-11-19 13:10:00,42.79,42.79,42.73,42.73,11500.0,23.2219,23.2219,23.1894,23.1894,11500.0
2010-11-19 13:15:00,42.73,42.73,42.67,42.67,29700.0,23.1894,23.1894,23.1568,23.1568,29700.0
2010-11-19 13:20:00,42.67,42.67,42.64,42.65,27900.0,23.1568,23.1568,23.1405,23.146,27900.0
2010-11-19 13:25:00,42.65,42.67,42.65,42.66,6000.0,23.146,23.1568,23.146,23.1514,6000.0
2010-11-19 13:30:00,42.66,42.68,42.66,42.68,12500.0,23.1514,23.1622,23.1514,23.1622,12500.0
2010-11-19 13:35:00,42.68,42.73,42.67,42.73,22400.0,23.1622,23.1894,23.1568,23.1894,22400.0
2010-11-19 13:40:00,42.72,42.73,42.72,42.73,5400.0,23.184,23.1894,23.184,23.1894,5400.0
2010-11-19 13:45:00,42.73,42.73,42.7,42.71,13900.0,23.1894,23.1894,23.1731,23.1785,13900.0
2010-11-19 13:50:00,42.7,42.71,42.69,42.7,3700.0,23.1731,23.1785,23.1677,23.1731,3700.0
2010-11-19 13:55:00,42.7,42.7,42.67,42.68,21800.0,23.1731,23.1731,23.1568,23.1622,21800.0
2010-11-19 14:00:00,42.68,42.69,42.66,42.69,19800.0,23.1622,23.1677,23.1514,23.1677,19800.0
2010-11-19 14:05:00,42.69,42.71,42.69,42.7,6900.0,23.1677,23.1785,23.1677,23.1731,6900.0
2010-11-19 14:10:00,42.7,42.72,42.7,42.72,6600.0,23.1731,23.184,23.1731,23.184,6600.0
2010-11-19 14:15:00,42.71,42.74,42.71,42.73,11000.0,23.1785,23.1948,23.1785,23.1894,11000.0
2010-11-19 14:20:00,42.73,42.73,42.71,42.71,6300.0,23.1894,23.1894,23.1785,23.1785,6300.0
2010-11-19 14:25:00,42.72,42.73,42.71,42.73,4800.0,23.184,23.1894,23.1785,23.1894,4800.0
2010-11-19 14:30:00,42.72,42.73,42.71,42.72,12100.0,23.184,23.1894,23.1785,23.184,12100.0
2010-11-19 14:35:00,42.71,42.73,42.71,42.72,13500.0,23.1785,23.1894,23.1785,23.184,13500.0
2010-11-19 14:40:00,42.72,42.73,42.71,42.71,14600.0,23.184,23.1894,23.1785,23.1785,14600.0
2010-11-19 14:45:00,42.7,42.76,42.7,42.76,9700.0,23.1731,23.2057,23.1731,23.2057,9700.0
2010-11-19 14:50:00,42.75,42.76,42.72,42.74,7800.0,23.2002,23.2057,23.184,23.1948,7800.0
2010-11-19 14:55:00,42.74,42.74,42.72,42.73,11400.0,23.1948,23.1948,23.184,23.1894,11400.0
2010-11-19 15:00:00,42.72,42.77,42.72,42.75,20800.0,23.184,23.2111,23.184,23.2002,20800.0
2010-11-19 15:05:00,42.75,42.77,42.75,42.76,15800.0,23.2002,23.2111,23.2002,23.2057,15800.0
2010-11-19 15:10:00,42.76,42.79,42.75,42.75,17600.0,23.2057,23.2219,23.2002,23.2002,17600.0
2010-11-19 15:15:00,42.76,42.77,42.75,42.76,20700.0,23.2057,23.2111,23.2002,23.2057,20700.0
2010-11-19 15:20:00,42.75,42.76,42.75,42.75,15300.0,23.2002,23.2057,23.2002,23.2002,15300.0
2010-11-19 15:25:00,42.75,42.75,42.73,42.73,21900.0,23.2002,23.2002,23.1894,23.1894,21900.0
2010-11-19 15:30:00,42.74,42.74,42.72,42.72,14300.0,23.1948,23.1948,23.184,23.184,14300.0
2010-11-19 15:35:00,42.73,42.73,42.72,42.73,8800.0,23.1894,23.1894,23.184,23.1894,8800.0
2010-11-19 15:40:00,42.73,42.76,42.72,42.73,26400.0,23.1894,23.2057,23.184,23.1894,26400.0
2010-11-19 15:45:00,42.74,42.78,42.74,42.74,38000.0,23.1948,23.2165,23.1948,23.1948,38000.0
2010-11-19 15:50:00,42.75,42.77,42.74,42.76,35800.0,23.2002,23.2111,23.1948,23.2057,35800.0
2010-11-19 15:55:00,42.76,42.8,42.73,42.77,129700.0,23.2057,23.2274,23.1894,23.2111,129700.0
2010-11-22 09:30:00,42.73,42.75,42.65,42.74,47100.0,23.1894,23.2002,23.146,23.1948,47100.0
2010-11-22 09:35:00,42.75,42.8,42.72,42.78,22200.0,23.2002,23.2274,23.184,23.2165,22200.0
2010-11-22 09:40:00,42.78,42.83,42.76,42.83,28200.0,23.2165,23.2437,23.2057,23.2437,28200.0
2010-11-22 09:45:00,42.82,42.84,42.78,42.78,22400.0,23.2382,23.2491,23.2165,23.2165,22400.0
2010-11-22 09:50:00,42.78,42.8,42.77,42.78,22300.0,23.2165,23.2274,23.2111,23.2165,22300.0
2010-11-22 09:55:00,42.77,42.88,42.77,42.88,42600.0,23.2111,23.2708,23.2111,23.2708,42600.0
2010-11-22 10:00:00,42.88,42.92,42.85,42.92,41400.0,23.2708,23.2925,23.2545,23.2925,41400.0
2010-11-22 10:05:00,42.91,42.92,42.84,42.84,22700.0,23.2871,23.2925,23.2491,23.2491,22700.0
2010-11-22 10:10:00,42.85,42.85,42.81,42.81,20900.0,23.2545,23.2545,23.2328,23.2328,20900.0
2010-11-22 10:15:00,42.82,42.82,42.79,42.8,31500.0,23.2382,23.2382,23.2219,23.2274,31500.0
2010-11-22 10:20:00,42.79,42.8,42.75,42.76,35100.0,23.2219,23.2274,23.2002,23.2057,35100.0
2010-11-22 10:25:00,42.76,42.79,42.75,42.78,28200.0,23.2057,23.2219,23.2002,23.2165,28200.0
2010-11-22 10:30:00,42.77,42.78,42.71,42.72,78300.0,23.2111,23.2165,23.1785,23.184,78300.0
2010-11-22 10:35:00,42.72,42.72,42.68,42.72,32000.0,23.184,23.184,23.1622,23.184,32000.0
2010-11-22 10:40:00,42.72,42.75,42.71,42.73,15100.0,23.184,23.2002,23.1785,23.1894,15100.0
2010-11-22 10:45:00,42.72,42.72,42.63,42.68,48600.0,23.184,23.184,23.1351,23.1622,48600.0
2010-11-22 10:50:00,42.67,42.73,42.67,42.73,14500.0,23.1568,23.1894,23.1568,23.1894,14500.0
2010-11-22 10:55:00,42.73,42.76,42.7,42.7,40400.0,23.1894,23.2057,23.1731,23.1731,40400.0
2010-11-22 11:00:00,42.7,42.71,42.63,42.64,21100.0,23.1731,23.1785,23.1351,23.1405,21100.0
2010-11-22 11:05:00,42.65,42.72,42.64,42.72,18400.0,23.146,23.184,23.1405,23.184,18400.0
2010-11-22 11:10:00,42.71,42.74,42.7,42.74,10700.0,23.1785,23.1948,23.1731,23.1948,10700.0
2010-11-22 11:15:00,42.73,42.75,42.72,42.75,20500.0,23.1894,23.2002,23.184,23.2002,20500.0
2010-11-22 11:20:00,42.74,42.76,42.74,42.75,13500.0,23.1948,23.2057,23.1948,23.2002,13500.0
2010-11-22 11:25:00,42.76,42.76,42.72,42.75,12400.0,23.2057,23.2057,23.184,23.2002,12400.0
2010-11-22 11:30:00,42.75,42.78,42.75,42.77,13900.0,23.2002,23.2165,23.2002,23.2111,13900.0
2010-11-22 11:35:00,42.77,42.78,42.76,42.78,18200.0,23.2111,23.2165,23.2057,23.2165,18200.0
2010-11-22 11:40:00,42.78,42.82,42.78,42.8,16100.0,23.2165,23.2382,23.2165,23.2274,16100.0
2010-11-22 11:45:00,42.81,42.81,42.79,42.81,9600.0,23.2328,23.2328,23.2219,23.2328,9600.0
2010-11-22 11:50:00,42.81,42.81,42.76,42.77,8900.0,23.2328,23.2328,23.2057,23.2111,8900.0
2010-11-22 11:55:00,42.77,42.82,42.76,42.82,11600.0,23.2111,23.2382,23.2057,23.2382,11600.0
2010-11-22 12:00:00,42.81,42.81,42.76,42.77,32700.0,23.2328,23.2328,23.2057,23.2111,32700.0
2010-11-22 12:05:00,42.78,42.81,42.78,42.8,16300.0,23.2165,23.2328,23.2165,23.2274,16300.0
2010-11-22 12:10:00,42.81,42.81,42.79,42.8,10700.0,23.2328,23.2328,23.2219,23.2274,10700.0
2010-11-22 12:15:00,42.81,42.82,42.8,42.82,6900.0,23.2328,23.2382,23.2274,23.2382,6900.0
2010-11-22 12:20:00,42.81,42.82,42.8,42.81,13600.0,23.2328,23.2382,23.2274,23.2328,13600.0
2010-11-22 12:25:00,42.81,42.81,42.72,42.72,45900.0,23.2328,23.2328,23.184,23.184,45900.0
2010-11-22 12:30:00,42.72,42.72,42.65,42.66,30500.0,23.184,23.184,23.146,23.1514,30500.0
2010-11-22 12:35:00,42.67,42.69,42.67,42.67,10100.0,23.1568,23.1677,23.1568,23.1568,10100.0
2010-11-22 12:40:00,42.67,42.68,42.65,42.66,11800.0,23.1568,23.1622,23.146,23.1514,11800.0
2010-11-22 12:45:00,42.66,42.67,42.62,42.66,21700.0,23.1514,23.1568,23.1297,23.1514,21700.0
2010-11-22 12:50:00,42.66,42.69,42.66,42.67,12300.0,23.1514,23.1677,23.1514,23.1568,12300.0
2010-11-22 12:55:00,42.67,42.7,42.67,42.7,5900.0,23.1568,23.1731,23.1568,23.1731,5900.0
2010-11-22 13:00:00,42.7,42.7,42.67,42.68,8000.0,23.1731,23.1731,23.1568,23.1622,8000.0
2010-11-22 13:05:00,42.67,42.69,42.67,42.69,7500.0,23.1568,23.1677,23.1568,23.1677,7500.0
2010-11-22 13:10:00,42.69,42.72,42.69,42.7,13800.0,23.1677,23.184,23.1677,23.1731,13800.0
2010-11-22 13:15:00,42.69,42.69,42.67,42.67,10000.0,23.1677,23.1677,23.1568,23.1568,10000.0
2010-11-22 13:20:00,42.67,42.68,42.66,42.67,12000.0,23.1568,23.1622,23.1514,23.1568,12000.0
2010-11-22 13:25:00,42.68,42.69,42.68,42.69,13200.0,23.1622,23.1677,23.1622,23.1677,13200.0
2010-11-22 13:30:00,42.69,42.74,42.69,42.73,14000.0,23.1677,23.1948,23.1677,23.1894,14000.0
2010-11-22 13:35:00,42.73,42.73,42.72,42.72,10500.0,23.1894,23.1894,23.184,23.184,10500.0
2010-11-22 13:40:00,42.72,42.73,42.72,42.73,4900.0,23.184,23.1894,23.184,23.1894,4900.0
2010-11-22 13:45:00,42.72,42.73,42.72,42.73,12000.0,23.184,23.1894,23.184,23.1894,12000.0
2010-11-22 13:50:00,42.72,42.76,42.72,42.76,20200.0,23.184,23.2057,23.184,23.2057,20200.0
2010-11-22 13:55:00,42.76,42.77,42.76,42.77,13000.0,23.2057,23.2111,23.2057,23.2111,13000.0
2010-11-22 14:00:00,42.77,42.81,42.76,42.81,26300.0,23.2111,23.2328,23.2057,23.2328,26300.0
2010-11-22 14:05:00,42.81,42.81,42.78,42.78,9800.0,23.2328,23.2328,23.2165,23.2165,9800.0
2010-11-22 14:10:00,42.79,42.84,42.78,42.84,18600.0,23.2219,23.2491,23.2165,23.2491,18600.0
2010-11-22 14:15:00,42.84,42.89,42.83,42.87,41600.0,23.2491,23.2762,23.2437,23.2654,41600.0
2010-11-22 14:20:00,42.87,42.89,42.86,42.89,11500.0,23.2654,23.2762,23.2599,23.2762,11500.0
2010-11-22 14:25:00,42.89,42.89,42.84,42.84,11000.0,23.2762,23.2762,23.2491,23.2491,11000.0
2010-11-22 14:30:00,42.83,42.84,42.82,42.83,11900.0,23.2437,23.2491,23.2382,23.2437,11900.0
2010-11-22 14:35:00,42.83,42.84,42.81,42.84,10000.0,23.2437,23.2491,23.2328,23.2491,10000.0
2010-11-22 14:40:00,42.83,42.85,42.83,42.85,9600.0,23.2437,23.2545,23.2437,23.2545,9600.0
2010-11-22 14:45:00,42.85,42.91,42.85,42.9,34800.0,23.2545,23.2871,23.2545,23.2816,34800.0
2010-11-22 14:50:00,42.9,42.91,42.89,42.89,19200.0,23.2816,23.2871,23.2762,23.2762,19200.0
2010-11-22 14:55:00,42.89,42.9,42.89,42.9,11300.0,23.2762,23.2816,23.2762,23.2816,11300.0
2010-11-22 15:00:00,42.9,42.91,42.88,42.88,33100.0,23.2816,23.2871,23.2708,23.2708,33100.0
2010-11-22 15:05:00,42.89,42.91,42.88,42.9,30300.0,23.2762,23.2871,23.2708,23.2816,30300.0
2010-11-22 15:10:00,42.9,42.91,42.89,42.9,17400.0,23.2816,23.2871,23.2762,23.2816,17400.0
2010-11-22 15:15:00,42.9,42.91,42.87,42.91,26300.0,23.2816,23.2871,23.2654,23.2871,26300.0
2010-11-22 15:20:00,42.91,42.91,42.9,42.9,10300.0,23.2871,23.2871,23.2816,23.2816,10300.0
2010-11-22 15:25:00,42.91,42.94,42.89,42.9,53500.0,23.2871,23.3033,23.2762,23.2816,53500.0
2010-11-22 15:30:00,42.9,42.93,42.89,42.93,17900.0,23.2816,23.2979,23.2762,23.2979,17900.0
2010-11-22 15:35:00,42.92,42.96,42.91,42.96,21000.0,23.2925,23.3142,23.2871,23.3142,21000.0
2010-11-22 15:40:00,42.96,42.98,42.94,42.95,62800.0,23.3142,23.3251,23.3033,23.3088,62800.0
2010-11-22 15:45:00,42.96,43.0,42.95,42.99,33200.0,23.3142,23.3359,23.3088,23.3305,33200.0
2010-11-22 15:50:00,42.99,43.02,42.99,43.02,25800.0,23.3305,23.3468,23.3305,23.3468,25800.0
2010-11-22 15:55:00,43.02,43.03,42.97,42.99,92600.0,23.3468,23.3522,23.3196,23.3305,92600.0
2010-11-23 09:30:00,42.76,42.82,42.57,42.6,67700.0,23.2057,23.2382,23.1025,23.1188,67700.0
2010-11-23 09:35:00,42.59,42.6,42.51,42.57,62500.0,23.1134,23.1188,23.07,23.1025,62500.0
2010-11-23 09:40:00,42.57,42.59,42.53,42.55,47500.0,23.1025,23.1134,23.0808,23.0917,47500.0
2010-11-23 09:45:00,42.54,42.55,42.45,42.46,22700.0,23.0863,23.0917,23.0374,23.0429,22700.0
2010-11-23 09:50:00,42.46,42.48,42.42,42.45,34700.0,23.0429,23.0537,23.0211,23.0374,34700.0
2010-11-23 09:55:00,42.45,42.47,42.41,42.46,38900.0,23.0374,23.0483,23.0157,23.0429,38900.0
2010-11-23 10:00:00,42.45,42.56,42.42,42.53,36900.0,23.0374,23.0971,23.0211,23.0808,36900.0
2010-11-23 10:05:00,42.53,42.53,42.43,42.44,24200.0,23.0808,23.0808,23.0266,23.032,24200.0
2010-11-23 10:10:00,42.43,42.48,42.4,42.48,31800.0,23.0266,23.0537,23.0103,23.0537,31800.0
2010-11-23 10:15:00,42.47,42.58,42.47,42.48,29100.0,23.0483,23.108,23.0483,23.0537,29100.0
2010-11-23 10:20:00,42.48,42.49,42.42,42.46,30800.0,23.0537,23.0591,23.0211,23.0429,30800.0
2010-11-23 10:25:00,42.47,42.48,42.42,42.44,18900.0,23.0483,23.0537,23.0211,23.032,18900.0
2010-11-23 10:30:00,42.43,42.49,42.4,42.41,68800.0,23.0266,23.0591,23.0103,23.0157,68800.0
2010-11-23 10:35:00,42.4,42.49,42.4,42.47,24700.0,23.0103,23.0591,23.0103,23.0483,24700.0
2010-11-23 10:40:00,42.48,42.52,42.48,42.51,20500.0,23.0537,23.0754,23.0537,23.07,20500.0
2010-11-23 10:45:00,42.51,42.52,42.45,42.48,27300.0,23.07,23.0754,23.0374,23.0537,27300.0
2010-11-23 10:50:00,42.48,42.52,42.46,42.46,21200.0,23.0537,23.0754,23.0429,23.0429,21200.0
2010-11-23 10:55:00,42.47,42.51,42.44,42.51,23300.0,23.0483,23.07,23.032,23.07,23300.0
2010-11-23 11:00:00,42.51,42.51,42.47,42.48,28200.0,23.07,23.07,23.0483,23.0537,28200.0
2010-11-23 11:05:00,42.48,42.51,42.47,42.49,23500.0,23.0537,23.07,23.0483,23.0591,23500.0
2010-11-23 11:10:00,42.48,42.55,42.48,42.54,20600.0,23.0537,23.0917,23.0537,23.0863,20600.0
2010-11-23 11:15:00,42.54,42.56,42.53,42.53,12400.0,23.0863,23.0971,23.0808,23.0808,12400.0
2010-11-23 11:20:00,42.52,42.53,42.46,42.48,19400.0,23.0754,23.0808,23.0429,23.0537,19400.0
2010-11-23 11:25:00,42.47,42.51,42.44,42.46,34200.0,23.0483,23.07,23.032,23.0429,34200.0
2010-11-23 11:30:00,42.45,42.46,42.44,42.45,25700.0,23.0374,23.0429,23.032,23.0374,25700.0
2010-11-23 11:35:00,42.46,42.5,42.44,42.49,22300.0,23.0429,23.0646,23.032,23.0591,22300.0
2010-11-23 11:40:00,42.48,42.5,42.48,42.5,16100.0,23.0537,23.0646,23.0537,23.0646,16100.0
2010-11-23 11:45:00,42.5,42.56,42.5,42.56,11700.0,23.0646,23.0971,23.0646,23.0971,11700.0
2010-11-23 11:50:00,42.55,42.57,42.52,42.57,11200.0,23.0917,23.1025,23.0754,23.1025,11200.0
2010-11-23 11:55:00,42.57,42.61,42.57,42.58,18100.0,23.1025,23.1243,23.1025,23.108,18100.0
2010-11-23 12:00:00,42.58,42.58,42.53,42.53,19900.0,23.108,23.108,23.0808,23.0808,19900.0
2010-11-23 12:05:00,42.53,42.58,42.53,42.58,23100.0,23.0808,23.108,23.0808,23.108,23100.0
2010-11-23 12:10:00,42.59,42.61,42.58,42.59,13400.0,23.1134,23.1243,23.108,23.1134,13400.0
2010-11-23 12:15:00,42.6,42.61,42.58,42.59,13800.0,23.1188,23.1243,23.108,23.1134,13800.0
2010-11-23 12:20:00,42.58,42.59,42.55,42.56,13100.0,23.108,23.1134,23.0917,23.0971,13100.0
2010-11-23 12:25:00,42.57,42.57,42.55,42.56,23700.0,23.1025,23.1025,23.0917,23.0971,23700.0
2010-11-23 12:30:00,42.57,42.6,42.54,42.55,23500.0,23.1025,23.1188,23.0863,23.0917,23500.0
2010-11-23 12:35:00,42.55,42.56,42.51,42.56,29500.0,23.0917,23.0971,23.07,23.0971,29500.0
2010-11-23 12:40:00,42.56,42.58,42.55,42.58,8000.0,23.0971,23.108,23.0917,23.108,8000.0
2010-11-23 12:45:00,42.59,42.61,42.59,42.6,19300.0,23.1134,23.1243,23.1134,23.1188,19300.0
2010-11-23 12:50:00,42.61,42.62,42.6,42.62,8200.0,23.1243,23.1297,23.1188,23.1297,8200.0
2010-11-23 12:55:00,42.62,42.62,42.6,42.6,8300.0,23.1297,23.1297,23.1188,23.1188,8300.0
2010-11-23 13:00:00,42.61,42.62,42.56,42.57,29200.0,23.1243,23.1297,23.0971,23.1025,29200.0
2010-11-23 13:05:00,42.56,42.58,42.56,42.56,9200.0,23.0971,23.108,23.0971,23.0971,9200.0
2010-11-23 13:10:00,42.56,42.58,42.55,42.58,15900.0,23.0971,23.108,23.0917,23.108,15900.0
2010-11-23 13:15:00,42.57,42.57,42.54,42.54,6000.0,23.1025,23.1025,23.0863,23.0863,6000.0
2010-11-23 13:20:00,42.53,42.55,42.52,42.55,10100.0,23.0808,23.0917,23.0754,23.0917,10100.0
2010-11-23 13:25:00,42.55,42.61,42.54,42.61,11900.0,23.0917,23.1243,23.0863,23.1243,11900.0
2010-11-23 13:30:00,42.61,42.62,42.59,42.59,10100.0,23.1243,23.1297,23.1134,23.1134,10100.0
2010-11-23 13:35:00,42.59,42.59,42.56,42.56,5700.0,23.1134,23.1134,23.0971,23.0971,5700.0
2010-11-23 13:40:00,42.56,42.58,42.56,42.57,10400.0,23.0971,23.108,23.0971,23.1025,10400.0
2010-11-23 13:45:00,42.56,42.57,42.51,42.53,30400.0,23.0971,23.1025,23.07,23.0808,30400.0
2010-11-23 13:50:00,42.53,42.56,42.51,42.54,22600.0,23.0808,23.0971,23.07,23.0863,22600.0
2010-11-23 13:55:00,42.55,42.56,42.51,42.54,11400.0,23.0917,23.0971,23.07,23.0863,11400.0
2010-11-23 14:00:00,42.54,42.6,42.5,42.55,45200.0,23.0863,23.1188,23.0646,23.0917,45200.0
2010-11-23 14:05:00,42.55,42.57,42.53,42.53,32700.0,23.0917,23.1025,23.0808,23.0808,32700.0
2010-11-23 14:10:00,42.54,42.55,42.51,42.53,34300.0,23.0863,23.0917,23.07,23.0808,34300.0
2010-11-23 14:15:00,42.53,42.54,42.5,42.51,45600.0,23.0808,23.0863,23.0646,23.07,45600.0
2010-11-23 14:20:00,42.5,42.51,42.44,42.45,31400.0,23.0646,23.07,23.032,23.0374,31400.0
2010-11-23 14:25:00,42.45,42.46,42.4,42.41,33800.0,23.0374,23.0429,23.0103,23.0157,33800.0
2010-11-23 14:30:00,42.41,42.41,42.37,42.39,39400.0,23.0157,23.0157,22.994,23.0049,39400.0
2010-11-23 14:35:00,42.39,42.42,42.39,42.41,18900.0,23.0049,23.0211,23.0049,23.0157,18900.0
2010-11-23 14:40:00,42.41,42.46,42.38,42.45,69600.0,23.0157,23.0429,22.9994,23.0374,69600.0
2010-11-23 14:45:00,42.44,42.45,42.41,42.45,16900.0,23.032,23.0374,23.0157,23.0374,16900.0
2010-11-23 14:50:00,42.44,42.52,42.44,42.49,25900.0,23.032,23.0754,23.032,23.0591,25900.0
2010-11-23 14:55:00,42.5,42.5,42.49,42.5,6700.0,23.0646,23.0646,23.0591,23.0646,6700.0
2010-11-23 15:00:00,42.49,42.52,42.46,42.46,26700.0,23.0591,23.0754,23.0429,23.0429,26700.0
2010-11-23 15:05:00,42.47,42.52,42.47,42.5,19900.0,23.0483,23.0754,23.0483,23.0646,19900.0
2010-11-23 15:10:00,42.5,42.54,42.46,42.54,27700.0,23.0646,23.0863,23.0429,23.0863,27700.0
2010-11-23 15:15:00,42.55,42.55,42.49,42.5,31900.0,23.0917,23.0917,23.0591,23.0646,31900.0
2010-11-23 15:20:00,42.49,42.51,42.47,42.5,20300.0,23.0591,23.07,23.0483,23.0646,20300.0
2010-11-23 15:25:00,42.5,42.52,42.47,42.52,21500.0,23.0646,23.0754,23.0483,23.0754,21500.0
2010-11-23 15:30:00,42.52,42.55,42.51,42.51,37000.0,23.0754,23.0917,23.07,23.07,37000.0
2010-11-23 15:35:00,42.51,42.54,42.5,42.53,39200.0,23.07,23.0863,23.0646,23.0808,39200.0
2010-11-23 15:40:00,42.54,42.54,42.52,42.52,43100.0,23.0863,23.0863,23.0754,23.0754,43100.0
2010-11-23 15:45:00,42.52,42.53,42.46,42.48,129800.0,23.0754,23.0808,23.0429,23.0537,129800.0
2010-11-23 15:50:00,42.47,42.48,42.44,42.45,58200.0,23.0483,23.0537,23.032,23.0374,58200.0
2010-11-23 15:55:00,42.45,42.49,42.44,42.47,140800.0,23.0374,23.0591,23.032,23.0483,140800.0
2010-11-24 09:30:00,42.2,42.2,41.96,41.98,137100.0,23.151,23.151,23.0194,23.0303,137100.0
2010-11-24 09:35:00,41.97,42.0,41.9,41.95,61000.0,23.0249,23.0413,22.9865,23.0139,61000.0
2010-11-24 09:40:00,41.95,42.03,41.95,42.03,69400.0,23.0139,23.0578,23.0139,23.0578,69400.0
2010-11-24 09:45:00,42.04,42.07,41.97,41.99,37800.0,23.0633,23.0797,23.0249,23.0358,37800.0
2010-11-24 09:50:00,42.0,42.02,41.98,42.02,25100.0,23.0413,23.0523,23.0303,23.0523,25100.0
2010-11-24 09:55:00,42.03,42.06,41.99,42.02,24800.0,23.0578,23.0742,23.0358,23.0523,24800.0
2010-11-24 10:00:00,42.02,42.05,41.97,41.98,31600.0,23.0523,23.0687,23.0249,23.0303,31600.0
2010-11-24 10:05:00,41.97,42.0,41.97,41.98,31800.0,23.0249,23.0413,23.0249,23.0303,31800.0
2010-11-24 10:10:00,41.99,41.99,41.94,41.95,29500.0,23.0358,23.0358,23.0084,23.0139,29500.0
2010-11-24 10:15:00,41.94,41.99,41.94,41.99,87700.0,23.0084,23.0358,23.0084,23.0358,87700.0
2010-11-24 10:20:00,41.99,42.01,41.98,41.99,73500.0,23.0358,23.0468,23.0303,23.0358,73500.0
2010-11-24 10:25:00,41.99,42.0,41.94,41.94,53700.0,23.0358,23.0413,23.0084,23.0084,53700.0
2010-11-24 10:30:00,41.94,41.95,41.9,41.92,59500.0,23.0084,23.0139,22.9865,22.9974,59500.0
2010-11-24 10:35:00,41.93,42.0,41.92,41.99,13500.0,23.0029,23.0413,22.9974,23.0358,13500.0
2010-11-24 10:40:00,41.99,42.01,41.99,42.0,21100.0,23.0358,23.0468,23.0358,23.0413,21100.0
2010-11-24 10:45:00,42.0,42.06,42.0,42.0,50000.0,23.0413,23.0742,23.0413,23.0413,50000.0
2010-11-24 10:50:00,42.0,42.01,41.99,42.0,30400.0,23.0413,23.0468,23.0358,23.0413,30400.0
2010-11-24 10:55:00,42.0,42.02,41.99,42.01,20900.0,23.0413,23.0523,23.0358,23.0468,20900.0
2010-11-24 11:00:00,42.01,42.01,41.99,42.0,20500.0,23.0468,23.0468,23.0358,23.0413,20500.0
2010-11-24 11:05:00,41.99,42.06,41.99,42.04,15800.0,23.0358,23.0742,23.0358,23.0633,15800.0
2010-11-24 11:10:00,42.04,42.05,42.0,42.0,24300.0,23.0633,23.0687,23.0413,23.0413,24300.0
2010-11-24 11:15:00,42.0,42.01,41.99,42.0,9000.0,23.0413,23.0468,23.0358,23.0413,9000.0
2010-11-24 11:20:00,42.0,42.0,41.95,41.95,21200.0,23.0413,23.0413,23.0139,23.0139,21200.0
2010-11-24 11:25:00,41.96,41.96,41.93,41.94,24200.0,23.0194,23.0194,23.0029,23.0084,24200.0
2010-11-24 11:30:00,41.94,41.94,41.93,41.93,20300.0,23.0084,23.0084,23.0029,23.0029,20300.0
2010-11-24 11:35:00,41.93,41.94,41.93,41.93,25100.0,23.0029,23.0084,23.0029,23.0029,25100.0
2010-11-24 11:40:00,41.93,41.94,41.93,41.93,4300.0,23.0029,23.0084,23.0029,23.0029,4300.0
2010-11-24 11:45:00,41.93,41.93,41.9,41.9,17600.0,23.0029,23.0029,22.9865,22.9865,17600.0
2010-11-24 11:50:00,41.9,41.92,41.87,41.92,50600.0,22.9865,22.9974,22.97,22.9974,50600.0
2010-11-24 11:55:00,41.91,41.94,41.91,41.94,11000.0,22.9919,23.0084,22.9919,23.0084,11000.0
2010-11-24 12:00:00,41.93,41.97,41.93,41.95,14600.0,23.0029,23.0249,23.0029,23.0139,14600.0
2010-11-24 12:05:00,41.95,41.99,41.94,41.94,74000.0,23.0139,23.0358,23.0084,23.0084,74000.0
2010-11-24 12:10:00,41.95,41.95,41.91,41.93,24900.0,23.0139,23.0139,22.9919,23.0029,24900.0
2010-11-24 12:15:00,41.94,41.94,41.93,41.93,6200.0,23.0084,23.0084,23.0029,23.0029,6200.0
2010-11-24 12:20:00,41.93,41.94,41.92,41.92,10000.0,23.0029,23.0084,22.9974,22.9974,10000.0
2010-11-24 12:25:00,41.92,41.93,41.9,41.91,14500.0,22.9974,23.0029,22.9865,22.9919,14500.0
2010-11-24 12:30:00,41.91,41.94,41.9,41.94,10200.0,22.9919,23.0084,22.9865,23.0084,10200.0
2010-11-24 12:35:00,41.93,41.95,41.93,41.95,4300.0,23.0029,23.0139,23.0029,23.0139,4300.0
2010-11-24 12:40:00,41.95,41.95,41.94,41.94,3300.0,23.0139,23.0139,23.0084,23.0084,3300.0
2010-11-24 12:45:00,41.94,41.94,41.92,41.92,7700.0,23.0084,23.0084,22.9974,22.9974,7700.0
2010-11-24 12:50:00,41.92,41.93,41.92,41.93,10900.0,22.9974,23.0029,22.9974,23.0029,10900.0
2010-11-24 12:55:00,41.93,41.95,41.93,41.95,6000.0,23.0029,23.0139,23.0029,23.0139,6000.0
2010-11-24 13:00:00,41.94,41.95,41.94,41.94,6300.0,23.0084,23.0139,23.0084,23.0084,6300.0
2010-11-24 13:05:00,41.95,41.95,41.91,41.91,7500.0,23.0139,23.0139,22.9919,22.9919,7500.0
2010-11-24 13:10:00,41.92,41.93,41.91,41.92,19900.0,22.9974,23.0029,22.9919,22.9974,19900.0
2010-11-24 13:15:00,41.92,41.93,41.9,41.91,12500.0,22.9974,23.0029,22.9865,22.9919,12500.0
2010-11-24 13:20:00,41.92,41.94,41.91,41.92,22800.0,22.9974,23.0084,22.9919,22.9974,22800.0
2010-11-24 13:25:00,41.91,41.93,41.91,41.92,16500.0,22.9919,23.0029,22.9919,22.9974,16500.0
2010-11-24 13:30:00,41.92,41.94,41.92,41.93,26000.0,22.9974,23.0084,22.9974,23.0029,26000.0
2010-11-24 13:35:00,41.93,41.94,41.93,41.93,29000.0,23.0029,23.0084,23.0029,23.0029,29000.0
2010-11-24 13:40:00,41.93,41.95,41.89,41.89,56000.0,23.0029,23.0139,22.981,22.981,56000.0
2010-11-24 13:45:00,41.88,41.94,41.88,41.92,63200.0,22.9755,23.0084,22.9755,22.9974,63200.0
2010-11-24 13:50:00,41.93,41.95,41.93,41.94,62800.0,23.0029,23.0139,23.0029,23.0084,62800.0
2010-11-24 13:55:00,41.94,41.96,41.93,41.95,33000.0,23.0084,23.0194,23.0029,23.0139,33000.0
2010-11-24 14:00:00,41.94,41.97,41.94,41.97,12300.0,23.0084,23.0249,23.0084,23.0249,12300.0
2010-11-24 14:05:00,41.97,41.98,41.96,41.97,4100.0,23.0249,23.0303,23.0194,23.0249,4100.0
2010-11-24 14:10:00,41.97,41.98,41.96,41.97,7600.0,23.0249,23.0303,23.0194,23.0249,7600.0
2010-11-24 14:15:00,41.96,41.97,41.95,41.97,8400.0,23.0194,23.0249,23.0139,23.0249,8400.0
2010-11-24 14:20:00,41.96,41.97,41.96,41.96,1900.0,23.0194,23.0249,23.0194,23.0194,1900.0
2010-11-24 14:25:00,41.97,41.98,41.96,41.98,7700.0,23.0249,23.0303,23.0194,23.0303,7700.0
2010-11-24 14:30:00,41.98,42.01,41.98,42.0,11100.0,23.0303,23.0468,23.0303,23.0413,11100.0
2010-11-24 14:35:00,42.0,42.02,42.0,42.01,11000.0,23.0413,23.0523,23.0413,23.0468,11000.0
2010-11-24 14:40:00,42.02,42.03,42.01,42.02,9700.0,23.0523,23.0578,23.0468,23.0523,9700.0
2010-11-24 14:45:00,42.01,42.03,42.01,42.03,6700.0,23.0468,23.0578,23.0468,23.0578,6700.0
2010-11-24 14:50:00,42.03,42.03,42.02,42.02,6900.0,23.0578,23.0578,23.0523,23.0523,6900.0
2010-11-24 14:55:00,42.02,42.04,42.02,42.03,8300.0,23.0523,23.0633,23.0523,23.0578,8300.0
2010-11-24 15:00:00,42.04,42.05,42.02,42.05,19200.0,23.0633,23.0687,23.0523,23.0687,19200.0
2010-11-24 15:05:00,42.05,42.07,42.04,42.06,18900.0,23.0687,23.0797,23.0633,23.0742,18900.0
2010-11-24 15:10:00,42.06,42.07,42.04,42.04,8100.0,23.0742,23.0797,23.0633,23.0633,8100.0
2010-11-24 15:15:00,42.04,42.05,42.03,42.04,8500.0,23.0633,23.0687,23.0578,23.0633,8500.0
2010-11-24 15:20:00,42.03,42.07,42.03,42.05,19800.0,23.0578,23.0797,23.0578,23.0687,19800.0
2010-11-24 15:25:00,42.05,42.06,42.03,42.04,16300.0,23.0687,23.0742,23.0578,23.0633,16300.0
2010-11-24 15:30:00,42.04,42.05,42.01,42.01,18400.0,23.0633,23.0687,23.0468,23.0468,18400.0
2010-11-24 15:35:00,42.02,42.02,42.01,42.01,11100.0,23.0523,23.0523,23.0468,23.0468,11100.0
2010-11-24 15:40:00,42.02,42.04,42.01,42.03,20400.0,23.0523,23.0633,23.0468,23.0578,20400.0
2010-11-24 15:45:00,42.02,42.03,41.99,42.01,43800.0,23.0523,23.0578,23.0358,23.0468,43800.0
2010-11-24 15:50:00,42.01,42.08,42.01,42.08,42000.0,23.0468,23.0852,23.0468,23.0852,42000.0
2010-11-24 15:55:00,42.07,42.09,42.03,42.05,220400.0,23.0797,23.0907,23.0578,23.0687,220400.0
2010-11-26 09:30:00,41.83,41.9,41.7,41.7,50200.0,22.9481,22.9865,22.8767,22.8767,50200.0
2010-11-26 09:35:00,41.72,41.86,41.71,41.73,23700.0,22.8877,22.9645,22.8822,22.8932,23700.0
2010-11-26 09:40:00,41.72,41.84,41.7,41.74,34500.0,22.8877,22.9535,22.8767,22.8987,34500.0
2010-11-26 09:45:00,41.74,41.81,41.7,41.8,24300.0,22.8987,22.9371,22.8767,22.9316,24300.0
2010-11-26 09:50:00,41.8,41.99,41.8,41.95,29400.0,22.9316,23.0358,22.9316,23.0139,29400.0
2010-11-26 09:55:00,41.94,42.07,41.93,42.07,17900.0,23.0084,23.0797,23.0029,23.0797,17900.0
2010-11-26 10:00:00,42.06,42.1,41.99,42.1,14800.0,23.0742,23.0962,23.0358,23.0962,14800.0
2010-11-26 10:05:00,42.09,42.1,41.96,42.04,25600.0,23.0907,23.0962,23.0194,23.0633,25600.0
2010-11-26 10:10:00,42.05,42.14,42.04,42.14,20500.0,23.0687,23.1181,23.0633,23.1181,20500.0
2010-11-26 10:15:00,42.15,42.18,42.14,42.14,13600.0,23.1236,23.1401,23.1181,23.1181,13600.0
2010-11-26 10:20:00,42.14,42.17,42.04,42.04,14800.0,23.1181,23.1346,23.0633,23.0633,14800.0
2010-11-26 10:25:00,42.04,42.04,41.97,41.98,19000.0,23.0633,23.0633,23.0249,23.0303,19000.0
2010-11-26 10:30:00,41.98,42.05,41.98,42.05,14900.0,23.0303,23.0687,23.0303,23.0687,14900.0
2010-11-26 10:35:00,42.05,42.07,42.04,42.06,20700.0,23.0687,23.0797,23.0633,23.0742,20700.0
2010-11-26 10:40:00,42.07,42.09,42.05,42.08,17800.0,23.0797,23.0907,23.0687,23.0852,17800.0
2010-11-26 10:45:00,42.09,42.09,42.05,42.06,19600.0,23.0907,23.0907,23.0687,23.0742,19600.0
2010-11-26 10:50:00,42.05,42.05,42.02,42.02,12900.0,23.0687,23.0687,23.0523,23.0523,12900.0
2010-11-26 10:55:00,42.02,42.03,41.97,41.98,10900.0,23.0523,23.0578,23.0249,23.0303,10900.0
2010-11-26 11:00:00,41.98,41.99,41.96,41.97,10600.0,23.0303,23.0358,23.0194,23.0249,10600.0
2010-11-26 11:05:00,41.97,41.98,41.95,41.97,7400.0,23.0249,23.0303,23.0139,23.0249,7400.0
2010-11-26 11:10:00,41.97,41.98,41.97,41.97,8600.0,23.0249,23.0303,23.0249,23.0249,8600.0
2010-11-26 11:15:00,41.97,41.97,41.89,41.89,10500.0,23.0249,23.0249,22.981,22.981,10500.0
2010-11-26 11:20:00,41.89,41.9,41.88,41.89,5500.0,22.981,22.9865,22.9755,22.981,5500.0
2010-11-26 11:25:00,41.88,41.89,41.82,41.83,20700.0,22.9755,22.981,22.9426,22.9481,20700.0
2010-11-26 11:30:00,41.84,41.86,41.84,41.85,6600.0,22.9535,22.9645,22.9535,22.959,6600.0
2010-11-26 11:35:00,41.84,41.85,41.78,41.78,21300.0,22.9535,22.959,22.9206,22.9206,21300.0
2010-11-26 11:40:00,41.78,41.78,41.75,41.75,7300.0,22.9206,22.9206,22.9042,22.9042,7300.0
2010-11-26 11:45:00,41.75,41.82,41.75,41.82,6900.0,22.9042,22.9426,22.9042,22.9426,6900.0
2010-11-26 11:50:00,41.81,41.84,41.81,41.83,9000.0,22.9371,22.9535,22.9371,22.9481,9000.0
2010-11-26 11:55:00,41.83,41.83,41.8,41.81,6100.0,22.9481,22.9481,22.9316,22.9371,6100.0
2010-11-26 12:00:00,41.82,41.83,41.78,41.8,9900.0,22.9426,22.9481,22.9206,22.9316,9900.0
2010-11-26 12:05:00,41.8,41.8,41.74,41.76,31200.0,22.9316,22.9316,22.8987,22.9097,31200.0
2010-11-26 12:10:00,41.76,41.76,41.72,41.75,9200.0,22.9097,22.9097,22.8877,22.9042,9200.0
2010-11-26 12:15:00,41.76,41.76,41.71,41.71,9300.0,22.9097,22.9097,22.8822,22.8822,9300.0
2010-11-26 12:20:00,41.71,41.74,41.7,41.7,8100.0,22.8822,22.8987,22.8767,22.8767,8100.0
2010-11-26 12:25:00,41.7,41.7,41.66,41.66,13600.0,22.8767,22.8767,22.8548,22.8548,13600.0
2010-11-26 12:30:00,41.66,41.7,41.66,41.7,12200.0,22.8548,22.8767,22.8548,22.8767,12200.0
2010-11-26 12:35:00,41.71,41.74,41.71,41.74,12400.0,22.8822,22.8987,22.8822,22.8987,12400.0
2010-11-26 12:40:00,41.74,41.8,41.74,41.79,33600.0,22.8987,22.9316,22.8987,22.9261,33600.0
2010-11-26 12:45:00,41.8,41.84,41.79,41.82,37900.0,22.9316,22.9535,22.9261,22.9426,37900.0
2010-11-26 12:50:00,41.83,41.84,41.81,41.82,28700.0,22.9481,22.9535,22.9371,22.9426,28700.0
2010-11-26 12:55:00,41.82,41.85,41.81,41.81,49700.0,22.9426,22.959,22.9371,22.9371,49700.0
2010-11-29 09:30:00,41.6,41.64,41.46,41.46,45300.0,22.8219,22.8438,22.7451,22.7451,45300.0
2010-11-29 09:35:00,41.46,41.54,41.4,41.46,50200.0,22.7451,22.789,22.7122,22.7451,50200.0
2010-11-29 09:40:00,41.46,41.46,41.36,41.4,44000.0,22.7451,22.7451,22.6902,22.7122,44000.0
2010-11-29 09:45:00,41.4,41.41,41.3,41.3,40100.0,22.7122,22.7176,22.6573,22.6573,40100.0
2010-11-29 09:50:00,41.3,41.35,41.25,41.26,34200.0,22.6573,22.6847,22.6299,22.6354,34200.0
2010-11-29 09:55:00,41.27,41.27,41.18,41.22,45200.0,22.6408,22.6408,22.5915,22.6134,45200.0
2010-11-29 10:00:00,41.21,41.24,41.13,41.2,33800.0,22.6079,22.6244,22.564,22.6024,33800.0
2010-11-29 10:05:00,41.2,41.31,41.19,41.31,45200.0,22.6024,22.6628,22.597,22.6628,45200.0
2010-11-29 10:10:00,41.31,41.32,41.23,41.3,36600.0,22.6628,22.6683,22.6189,22.6573,36600.0
2010-11-29 10:15:00,41.29,41.32,41.25,41.26,19000.0,22.6518,22.6683,22.6299,22.6354,19000.0
2010-11-29 10:20:00,41.26,41.29,41.25,41.26,19500.0,22.6354,22.6518,22.6299,22.6354,19500.0
2010-11-29 10:25:00,41.26,41.28,41.21,41.27,36000.0,22.6354,22.6463,22.6079,22.6408,36000.0
2010-11-29 10:30:00,41.27,41.41,41.26,41.39,32600.0,22.6408,22.7176,22.6354,22.7067,32600.0
2010-11-29 10:35:00,41.39,41.47,41.39,41.47,26900.0,22.7067,22.7506,22.7067,22.7506,26900.0
2010-11-29 10:40:00,41.46,41.5,41.4,41.4,31700.0,22.7451,22.767,22.7122,22.7122,31700.0
2010-11-29 10:45:00,41.4,41.43,41.37,41.37,15100.0,22.7122,22.7286,22.6957,22.6957,15100.0
2010-11-29 10:50:00,41.37,41.43,41.36,41.36,16300.0,22.6957,22.7286,22.6902,22.6902,16300.0
2010-11-29 10:55:00,41.36,41.36,41.3,41.32,18300.0,22.6902,22.6902,22.6573,22.6683,18300.0
2010-11-29 11:00:00,41.32,41.34,41.29,41.29,24700.0,22.6683,22.6792,22.6518,22.6518,24700.0
2010-11-29 11:05:00,41.29,41.29,41.26,41.27,32400.0,22.6518,22.6518,22.6354,22.6408,32400.0
2010-11-29 11:10:00,41.27,41.4,41.27,41.4,31000.0,22.6408,22.7122,22.6408,22.7122,31000.0
2010-11-29 11:15:00,41.4,41.41,41.37,41.39,24300.0,22.7122,22.7176,22.6957,22.7067,24300.0
2010-11-29 11:20:00,41.39,41.41,41.34,41.34,12400.0,22.7067,22.7176,22.6792,22.6792,12400.0
2010-11-29 11:25:00,41.34,41.4,41.31,41.38,12600.0,22.6792,22.7122,22.6628,22.7012,12600.0
2010-11-29 11:30:00,41.38,41.39,41.3,41.33,25300.0,22.7012,22.7067,22.6573,22.6738,25300.0
2010-11-29 11:35:00,41.33,41.35,41.31,41.32,14800.0,22.6738,22.6847,22.6628,22.6683,14800.0
2010-11-29 11:40:00,41.32,41.34,41.3,41.32,25500.0,22.6683,22.6792,22.6573,22.6683,25500.0
2010-11-29 11:45:00,41.33,41.35,41.31,41.34,7300.0,22.6738,22.6847,22.6628,22.6792,7300.0
2010-11-29 11:50:00,41.34,41.34,41.28,41.31,28400.0,22.6792,22.6792,22.6463,22.6628,28400.0
2010-11-29 11:55:00,41.3,41.35,41.25,41.32,72700.0,22.6573,22.6847,22.6299,22.6683,72700.0
2010-11-29 12:00:00,41.32,41.35,41.31,41.31,15600.0,22.6683,22.6847,22.6628,22.6628,15600.0
2010-11-29 12:05:00,41.31,41.39,41.31,41.39,10600.0,22.6628,22.7067,22.6628,22.7067,10600.0
2010-11-29 12:10:00,41.38,41.41,41.35,41.35,18900.0,22.7012,22.7176,22.6847,22.6847,18900.0
2010-11-29 12:15:00,41.35,41.37,41.34,41.36,8400.0,22.6847,22.6957,22.6792,22.6902,8400.0
2010-11-29 12:20:00,41.37,41.42,41.36,41.42,29700.0,22.6957,22.7231,22.6902,22.7231,29700.0
2010-11-29 12:25:00,41.42,41.43,41.41,41.42,8100.0,22.7231,22.7286,22.7176,22.7231,8100.0
2010-11-29 12:30:00,41.42,41.46,41.42,41.44,29100.0,22.7231,22.7451,22.7231,22.7341,29100.0
2010-11-29 12:35:00,41.44,41.44,41.42,41.44,16600.0,22.7341,22.7341,22.7231,22.7341,16600.0
2010-11-29 12:40:00,41.44,41.46,41.4,41.41,27700.0,22.7341,22.7451,22.7122,22.7176,27700.0
2010-11-29 12:45:00,41.41,41.42,41.37,41.37,15200.0,22.7176,22.7231,22.6957,22.6957,15200.0
2010-11-29 12:50:00,41.37,41.39,41.36,41.38,16200.0,22.6957,22.7067,22.6902,22.7012,16200.0
2010-11-29 12:55:00,41.38,41.39,41.36,41.37,13800.0,22.7012,22.7067,22.6902,22.6957,13800.0
2010-11-29 13:00:00,41.37,41.39,41.37,41.38,10500.0,22.6957,22.7067,22.6957,22.7012,10500.0
2010-11-29 13:05:00,41.38,41.38,41.32,41.32,10700.0,22.7012,22.7012,22.6683,22.6683,10700.0
2010-11-29 13:10:00,41.33,41.35,41.32,41.33,16900.0,22.6738,22.6847,22.6683,22.6738,16900.0
2010-11-29 13:15:00,41.34,41.37,41.34,41.37,5100.0,22.6792,22.6957,22.6792,22.6957,5100.0
2010-11-29 13:20:00,41.37,41.39,41.36,41.39,3700.0,22.6957,22.7067,22.6902,22.7067,3700.0
2010-11-29 13:25:00,41.39,41.39,41.32,41.34,10700.0,22.7067,22.7067,22.6683,22.6792,10700.0
2010-11-29 13:30:00,41.33,41.37,41.32,41.36,19500.0,22.6738,22.6957,22.6683,22.6902,19500.0
2010-11-29 13:35:00,41.36,41.37,41.35,41.37,2600.0,22.6902,22.6957,22.6847,22.6957,2600.0
2010-11-29 13:40:00,41.36,41.41,41.36,41.41,10000.0,22.6902,22.7176,22.6902,22.7176,10000.0
2010-11-29 13:45:00,41.41,41.44,41.4,41.43,7400.0,22.7176,22.7341,22.7122,22.7286,7400.0
2010-11-29 13:50:00,41.43,41.45,41.42,41.44,4500.0,22.7286,22.7396,22.7231,22.7341,4500.0
2010-11-29 13:55:00,41.45,41.45,41.42,41.43,8000.0,22.7396,22.7396,22.7231,22.7286,8000.0
2010-11-29 14:00:00,41.44,41.44,41.41,41.41,14600.0,22.7341,22.7341,22.7176,22.7176,14600.0
2010-11-29 14:05:00,41.41,41.42,41.37,41.39,21600.0,22.7176,22.7231,22.6957,22.7067,21600.0
2010-11-29 14:10:00,41.39,41.39,41.32,41.33,16100.0,22.7067,22.7067,22.6683,22.6738,16100.0
2010-11-29 14:15:00,41.33,41.36,41.33,41.35,13000.0,22.6738,22.6902,22.6738,22.6847,13000.0
2010-11-29 14:20:00,41.35,41.36,41.33,41.33,10000.0,22.6847,22.6902,22.6738,22.6738,10000.0
2010-11-29 14:25:00,41.33,41.43,41.32,41.43,23900.0,22.6738,22.7286,22.6683,22.7286,23900.0
2010-11-29 14:30:00,41.43,41.51,41.42,41.48,25500.0,22.7286,22.7725,22.7231,22.756,25500.0
2010-11-29 14:35:00,41.47,41.5,41.46,41.5,10000.0,22.7506,22.767,22.7451,22.767,10000.0
2010-11-29 14:40:00,41.5,41.53,41.5,41.52,11800.0,22.767,22.7835,22.767,22.778,11800.0
2010-11-29 14:45:00,41.52,41.56,41.52,41.55,14200.0,22.778,22.7999,22.778,22.7944,14200.0
2010-11-29 14:50:00,41.54,41.55,41.5,41.52,35900.0,22.789,22.7944,22.767,22.778,35900.0
2010-11-29 14:55:00,41.51,41.58,41.51,41.57,15100.0,22.7725,22.8109,22.7725,22.8054,15100.0
2010-11-29 15:00:00,41.57,41.63,41.57,41.63,30200.0,22.8054,22.8383,22.8054,22.8383,30200.0
2010-11-29 15:05:00,41.64,41.65,41.62,41.65,13100.0,22.8438,22.8493,22.8328,22.8493,13100.0
2010-11-29 15:10:00,41.64,41.65,41.62,41.62,16200.0,22.8438,22.8493,22.8328,22.8328,16200.0
2010-11-29 15:15:00,41.62,41.67,41.62,41.67,17200.0,22.8328,22.8603,22.8328,22.8603,17200.0
2010-11-29 15:20:00,41.67,41.67,41.57,41.6,34000.0,22.8603,22.8603,22.8054,22.8219,34000.0
2010-11-29 15:25:00,41.6,41.64,41.6,41.64,12400.0,22.8219,22.8438,22.8219,22.8438,12400.0
2010-11-29 15:30:00,41.65,41.65,41.61,41.62,22600.0,22.8493,22.8493,22.8274,22.8328,22600.0
2010-11-29 15:35:00,41.61,41.62,41.6,41.61,11200.0,22.8274,22.8328,22.8219,22.8274,11200.0
2010-11-29 15:40:00,41.61,41.63,41.6,41.63,35900.0,22.8274,22.8383,22.8219,22.8383,35900.0
2010-11-29 15:45:00,41.63,41.72,41.63,41.72,55400.0,22.8383,22.8877,22.8383,22.8877,55400.0
2010-11-29 15:50:00,41.71,41.72,41.67,41.67,43200.0,22.8822,22.8877,22.8603,22.8603,43200.0
2010-11-29 15:55:00,41.67,41.69,41.59,41.61,123900.0,22.8603,22.8713,22.8164,22.8274,123900.0
2010-11-30 09:30:00,41.3,41.39,41.19,41.37,106700.0,22.6573,22.7067,22.597,22.6957,106700.0
2010-11-30 09:35:00,41.36,41.48,41.36,41.47,50000.0,22.6902,22.756,22.6902,22.7506,50000.0
2010-11-30 09:40:00,41.47,41.58,41.45,41.57,72900.0,22.7506,22.8109,22.7396,22.8054,72900.0
2010-11-30 09:45:00,41.58,41.59,41.37,41.39,74100.0,22.8109,22.8164,22.6957,22.7067,74100.0
2010-11-30 09:50:00,41.39,41.4,41.3,41.31,48800.0,22.7067,22.7122,22.6573,22.6628,48800.0
2010-11-30 09:55:00,41.31,41.38,41.3,41.37,37000.0,22.6628,22.7012,22.6573,22.6957,37000.0
2010-11-30 10:00:00,41.38,41.48,41.33,41.4,40000.0,22.7012,22.756,22.6738,22.7122,40000.0
2010-11-30 10:05:00,41.4,41.45,41.33,41.35,40500.0,22.7122,22.7396,22.6738,22.6847,40500.0
2010-11-30 10:10:00,41.35,41.39,41.33,41.38,24100.0,22.6847,22.7067,22.6738,22.7012,24100.0
2010-11-30 10:15:00,41.38,41.39,41.33,41.33,30300.0,22.7012,22.7067,22.6738,22.6738,30300.0
2010-11-30 10:20:00,41.33,41.37,41.3,41.37,25500.0,22.6738,22.6957,22.6573,22.6957,25500.0
2010-11-30 10:25:00,41.37,41.47,41.36,41.47,34200.0,22.6957,22.7506,22.6902,22.7506,34200.0
2010-11-30 10:30:00,41.47,41.49,41.41,41.41,44900.0,22.7506,22.7615,22.7176,22.7176,44900.0
2010-11-30 10:35:00,41.42,41.43,41.42,41.42,14600.0,22.7231,22.7286,22.7231,22.7231,14600.0
2010-11-30 10:40:00,41.41,41.41,41.4,41.41,10400.0,22.7176,22.7176,22.7122,22.7176,10400.0
2010-11-30 10:45:00,41.4,41.42,41.34,41.41,24800.0,22.7122,22.7231,22.6792,22.7176,24800.0
2010-11-30 10:50:00,41.41,41.42,41.33,41.34,15700.0,22.7176,22.7231,22.6738,22.6792,15700.0
2010-11-30 10:55:00,41.34,41.43,41.34,41.43,13200.0,22.6792,22.7286,22.6792,22.7286,13200.0
2010-11-30 11:00:00,41.43,41.46,41.4,41.46,10900.0,22.7286,22.7451,22.7122,22.7451,10900.0
2010-11-30 11:05:00,41.46,41.46,41.38,41.38,16400.0,22.7451,22.7451,22.7012,22.7012,16400.0
2010-11-30 11:10:00,41.39,41.39,41.34,41.38,15200.0,22.7067,22.7067,22.6792,22.7012,15200.0
2010-11-30 11:15:00,41.38,41.44,41.36,41.43,16600.0,22.7012,22.7341,22.6902,22.7286,16600.0
2010-11-30 11:20:00,41.43,41.46,41.42,41.46,11100.0,22.7286,22.7451,22.7231,22.7451,11100.0
2010-11-30 11:25:00,41.45,41.46,41.4,41.42,19200.0,22.7396,22.7451,22.7122,22.7231,19200.0
2010-11-30 11:30:00,41.42,41.45,41.4,41.44,10700.0,22.7231,22.7396,22.7122,22.7341,10700.0
2010-11-30 11:35:00,41.43,41.5,41.43,41.5,7100.0,22.7286,22.767,22.7286,22.767,7100.0
2010-11-30 11:40:00,41.49,41.53,41.49,41.52,20400.0,22.7615,22.7835,22.7615,22.778,20400.0
2010-11-30 11:45:00,41.52,41.54,41.52,41.54,14000.0,22.778,22.789,22.778,22.789,14000.0
2010-11-30 11:50:00,41.54,41.55,41.54,41.54,15200.0,22.789,22.7944,22.789,22.789,15200.0
2010-11-30 11:55:00,41.54,41.63,41.53,41.62,26900.0,22.789,22.8383,22.7835,22.8328,26900.0
2010-11-30 12:00:00,41.61,41.61,41.55,41.56,16900.0,22.8274,22.8274,22.7944,22.7999,16900.0
2010-11-30 12:05:00,41.58,41.61,41.55,41.58,33100.0,22.8109,22.8274,22.7944,22.8109,33100.0
2010-11-30 12:10:00,41.59,41.61,41.58,41.6,25500.0,22.8164,22.8274,22.8109,22.8219,25500.0
2010-11-30 12:15:00,41.6,41.61,41.56,41.56,19600.0,22.8219,22.8274,22.7999,22.7999,19600.0
2010-11-30 12:20:00,41.56,41.56,41.53,41.54,21800.0,22.7999,22.7999,22.7835,22.789,21800.0
2010-11-30 12:25:00,41.54,41.58,41.53,41.58,20200.0,22.789,22.8109,22.7835,22.8109,20200.0
2010-11-30 12:30:00,41.58,41.59,41.54,41.56,30200.0,22.8109,22.8164,22.789,22.7999,30200.0
2010-11-30 12:35:00,41.56,41.56,41.54,41.54,6800.0,22.7999,22.7999,22.789,22.789,6800.0
2010-11-30 12:40:00,41.54,41.56,41.53,41.54,14700.0,22.789,22.7999,22.7835,22.789,14700.0
2010-11-30 12:45:00,41.54,41.6,41.54,41.58,17000.0,22.789,22.8219,22.789,22.8109,17000.0
2010-11-30 12:50:00,41.57,41.62,41.57,41.62,11200.0,22.8054,22.8328,22.8054,22.8328,11200.0
2010-11-30 12:55:00,41.61,41.64,41.61,41.64,8700.0,22.8274,22.8438,22.8274,22.8438,8700.0
2010-11-30 13:00:00,41.64,41.75,41.63,41.74,39500.0,22.8438,22.9042,22.8383,22.8987,39500.0
2010-11-30 13:05:00,41.73,41.73,41.69,41.72,26500.0,22.8932,22.8932,22.8713,22.8877,26500.0
2010-11-30 13:10:00,41.71,41.73,41.71,41.73,7000.0,22.8822,22.8932,22.8822,22.8932,7000.0
2010-11-30 13:15:00,41.72,41.75,41.72,41.73,16100.0,22.8877,22.9042,22.8877,22.8932,16100.0
2010-11-30 13:20:00,41.74,41.79,41.74,41.79,21000.0,22.8987,22.9261,22.8987,22.9261,21000.0
2010-11-30 13:25:00,41.79,41.79,41.74,41.75,8400.0,22.9261,22.9261,22.8987,22.9042,8400.0
2010-11-30 13:30:00,41.76,41.79,41.76,41.79,23900.0,22.9097,22.9261,22.9097,22.9261,23900.0
2010-11-30 13:35:00,41.78,41.81,41.78,41.79,20400.0,22.9206,22.9371,22.9206,22.9261,20400.0
2010-11-30 13:40:00,41.78,41.79,41.74,41.74,16600.0,22.9206,22.9261,22.8987,22.8987,16600.0
2010-11-30 13:45:00,41.74,41.76,41.74,41.75,8200.0,22.8987,22.9097,22.8987,22.9042,8200.0
2010-11-30 13:50:00,41.76,41.78,41.75,41.78,16000.0,22.9097,22.9206,22.9042,22.9206,16000.0
2010-11-30 13:55:00,41.78,41.78,41.74,41.75,10600.0,22.9206,22.9206,22.8987,22.9042,10600.0
2010-11-30 14:00:00,41.76,41.78,41.76,41.76,16300.0,22.9097,22.9206,22.9097,22.9097,16300.0
2010-11-30 14:05:00,41.75,41.81,41.75,41.79,14900.0,22.9042,22.9371,22.9042,22.9261,14900.0
2010-11-30 14:10:00,41.79,41.8,41.78,41.78,19000.0,22.9261,22.9316,22.9206,22.9206,19000.0
2010-11-30 14:15:00,41.77,41.77,41.7,41.71,27500.0,22.9151,22.9151,22.8767,22.8822,27500.0
2010-11-30 14:20:00,41.7,41.71,41.65,41.66,29700.0,22.8767,22.8822,22.8493,22.8548,29700.0
2010-11-30 14:25:00,41.65,41.66,41.6,41.62,29900.0,22.8493,22.8548,22.8219,22.8328,29900.0
2010-11-30 14:30:00,41.62,41.66,41.62,41.66,36400.0,22.8328,22.8548,22.8328,22.8548,36400.0
2010-11-30 14:35:00,41.65,41.66,41.61,41.61,30900.0,22.8493,22.8548,22.8274,22.8274,30900.0
2010-11-30 14:40:00,41.61,41.62,41.58,41.58,38200.0,22.8274,22.8328,22.8109,22.8109,38200.0
2010-11-30 14:45:00,41.58,41.64,41.58,41.62,21200.0,22.8109,22.8438,22.8109,22.8328,21200.0
2010-11-30 14:50:00,41.63,41.64,41.61,41.62,18900.0,22.8383,22.8438,22.8274,22.8328,18900.0
2010-11-30 14:55:00,41.62,41.7,41.62,41.68,28300.0,22.8328,22.8767,22.8328,22.8658,28300.0
2010-11-30 15:00:00,41.68,41.71,41.68,41.71,21000.0,22.8658,22.8822,22.8658,22.8822,21000.0
2010-11-30 15:05:00,41.71,41.72,41.7,41.72,16900.0,22.8822,22.8877,22.8767,22.8877,16900.0
2010-11-30 15:10:00,41.71,41.73,41.69,41.73,32000.0,22.8822,22.8932,22.8713,22.8932,32000.0
2010-11-30 15:15:00,41.72,41.74,41.72,41.74,18300.0,22.8877,22.8987,22.8877,22.8987,18300.0
2010-11-30 15:20:00,41.74,41.77,41.73,41.75,24800.0,22.8987,22.9151,22.8932,22.9042,24800.0
2010-11-30 15:25:00,41.75,41.76,41.72,41.74,23100.0,22.9042,22.9097,22.8877,22.8987,23100.0
2010-11-30 15:30:00,41.74,41.77,41.7,41.71,33300.0,22.8987,22.9151,22.8767,22.8822,33300.0
2010-11-30 15:35:00,41.7,41.71,41.67,41.67,28700.0,22.8767,22.8822,22.8603,22.8603,28700.0
2010-11-30 15:40:00,41.67,41.67,41.59,41.61,82800.0,22.8603,22.8603,22.8164,22.8274,82800.0
2010-11-30 15:45:00,41.6,41.62,41.57,41.6,113500.0,22.8219,22.8328,22.8054,22.8219,113500.0
2010-11-30 15:50:00,41.59,41.6,41.54,41.58,104300.0,22.8164,22.8219,22.789,22.8109,104300.0
2010-11-30 15:55:00,41.59,41.59,41.5,41.5,170500.0,22.8164,22.8164,22.767,22.767,170500.0
2010-12-01 09:30:00,41.93,42.04,41.93,41.98,47200.0,23.0029,23.0633,23.0029,23.0303,47200.0
2010-12-01 09:35:00,41.96,42.01,41.92,41.93,26600.0,23.0194,23.0468,22.9974,23.0029,26600.0
2010-12-01 09:40:00,41.93,41.94,41.83,41.93,38200.0,23.0029,23.0084,22.9481,23.0029,38200.0
2010-12-01 09:45:00,41.93,41.93,41.84,41.89,33300.0,23.0029,23.0029,22.9535,22.981,33300.0
2010-12-01 09:50:00,41.9,41.99,41.9,41.99,18500.0,22.9865,23.0358,22.9865,23.0358,18500.0
2010-12-01 09:55:00,41.99,42.02,41.97,41.99,17100.0,23.0358,23.0523,23.0249,23.0358,17100.0
2010-12-01 10:00:00,41.99,42.0,41.89,41.93,28500.0,23.0358,23.0413,22.981,23.0029,28500.0
2010-12-01 10:05:00,41.93,41.95,41.92,41.93,21300.0,23.0029,23.0139,22.9974,23.0029,21300.0
2010-12-01 10:10:00,41.93,41.94,41.92,41.94,18500.0,23.0029,23.0084,22.9974,23.0084,18500.0
2010-12-01 10:15:00,41.93,41.94,41.85,41.86,26400.0,23.0029,23.0084,22.959,22.9645,26400.0
2010-12-01 10:20:00,41.87,41.87,41.82,41.86,15500.0,22.97,22.97,22.9426,22.9645,15500.0
2010-12-01 10:25:00,41.86,41.9,41.86,41.88,16900.0,22.9645,22.9865,22.9645,22.9755,16900.0
2010-12-01 10:30:00,41.89,41.92,41.89,41.91,18400.0,22.981,22.9974,22.981,22.9919,18400.0
2010-12-01 10:35:00,41.91,41.93,41.91,41.92,14600.0,22.9919,23.0029,22.9919,22.9974,14600.0
2010-12-01 10:40:00,41.93,41.93,41.89,41.89,21000.0,23.0029,23.0029,22.981,22.981,21000.0
2010-12-01 10:45:00,41.9,41.93,41.85,41.86,19400.0,22.9865,23.0029,22.959,22.9645,19400.0
2010-12-01 10:50:00,41.87,41.87,41.81,41.81,9800.0,22.97,22.97,22.9371,22.9371,9800.0
2010-12-01 10:55:00,41.82,41.82,41.78,41.78,21500.0,22.9426,22.9426,22.9206,22.9206,21500.0
2010-12-01 11:00:00,41.78,41.78,41.72,41.74,22800.0,22.9206,22.9206,22.8877,22.8987,22800.0
2010-12-01 11:05:00,41.73,41.73,41.7,41.7,19100.0,22.8932,22.8932,22.8767,22.8767,19100.0
2010-12-01 11:10:00,41.7,41.71,41.68,41.69,19800.0,22.8767,22.8822,22.8658,22.8713,19800.0
2010-12-01 11:15:00,41.69,41.7,41.66,41.66,25100.0,22.8713,22.8767,22.8548,22.8548,25100.0
2010-12-01 11:20:00,41.67,41.69,41.66,41.67,32300.0,22.8603,22.8713,22.8548,22.8603,32300.0
2010-12-01 11:25:00,41.67,41.67,41.64,41.64,36400.0,22.8603,22.8603,22.8438,22.8438,36400.0
2010-12-01 11:30:00,41.65,41.66,41.64,41.66,27500.0,22.8493,22.8548,22.8438,22.8548,27500.0
2010-12-01 11:35:00,41.66,41.69,41.65,41.67,19700.0,22.8548,22.8713,22.8493,22.8603,19700.0
2010-12-01 11:40:00,41.67,41.68,41.67,41.67,9800.0,22.8603,22.8658,22.8603,22.8603,9800.0
2010-12-01 11:45:00,41.67,41.68,41.64,41.64,16200.0,22.8603,22.8658,22.8438,22.8438,16200.0
2010-12-01 11:50:00,41.64,41.81,41.64,41.81,57200.0,22.8438,22.9371,22.8438,22.9371,57200.0
2010-12-01 11:55:00,41.81,41.9,41.81,41.85,34900.0,22.9371,22.9865,22.9371,22.959,34900.0
2010-12-01 12:00:00,41.85,41.94,41.85,41.86,38500.0,22.959,23.0084,22.959,22.9645,38500.0
2010-12-01 12:05:00,41.85,41.87,41.83,41.84,10700.0,22.959,22.97,22.9481,22.9535,10700.0
2010-12-01 12:10:00,41.84,41.87,41.84,41.87,30700.0,22.9535,22.97,22.9535,22.97,30700.0
2010-12-01 12:15:00,41.87,41.89,41.86,41.88,29300.0,22.97,22.981,22.9645,22.9755,29300.0
2010-12-01 12:20:00,41.88,41.89,41.88,41.88,8200.0,22.9755,22.981,22.9755,22.9755,8200.0
2010-12-01 12:25:00,41.89,41.89,41.86,41.87,6700.0,22.981,22.981,22.9645,22.97,6700.0
2010-12-01 12:30:00,41.88,41.9,41.88,41.89,11900.0,22.9755,22.9865,22.9755,22.981,11900.0
2010-12-01 12:35:00,41.88,41.89,41.88,41.89,2400.0,22.9755,22.981,22.9755,22.981,2400.0
2010-12-01 12:40:00,41.89,41.9,41.88,41.9,3900.0,22.981,22.9865,22.9755,22.9865,3900.0
2010-12-01 12:45:00,41.89,41.93,41.89,41.93,5000.0,22.981,23.0029,22.981,23.0029,5000.0
2010-12-01 12:50:00,41.93,41.96,41.93,41.96,7500.0,23.0029,23.0194,23.0029,23.0194,7500.0
2010-12-01 12:55:00,41.95,41.97,41.94,41.94,10600.0,23.0139,23.0249,23.0084,23.0084,10600.0
2010-12-01 13:00:00,41.93,41.99,41.93,41.98,12500.0,23.0029,23.0358,23.0029,23.0303,12500.0
2010-12-01 13:05:00,41.98,42.0,41.97,41.99,21700.0,23.0303,23.0413,23.0249,23.0358,21700.0
2010-12-01 13:10:00,41.99,42.0,41.99,42.0,17800.0,23.0358,23.0413,23.0358,23.0413,17800.0
2010-12-01 13:15:00,42.0,42.01,41.93,41.93,23200.0,23.0413,23.0468,23.0029,23.0029,23200.0
2010-12-01 13:20:00,41.93,42.01,41.93,42.0,27900.0,23.0029,23.0468,23.0029,23.0413,27900.0
2010-12-01 13:25:00,42.0,42.0,41.97,41.99,12900.0,23.0413,23.0413,23.0249,23.0358,12900.0
2010-12-01 13:30:00,41.99,42.02,41.97,42.0,15100.0,23.0358,23.0523,23.0249,23.0413,15100.0
2010-12-01 13:35:00,41.99,41.99,41.96,41.98,22500.0,23.0358,23.0358,23.0194,23.0303,22500.0
2010-12-01 13:40:00,41.99,42.0,41.97,42.0,15700.0,23.0358,23.0413,23.0249,23.0413,15700.0
2010-12-01 13:45:00,41.99,42.01,41.99,41.99,12600.0,23.0358,23.0468,23.0358,23.0358,12600.0
2010-12-01 13:50:00,41.99,42.0,41.96,41.97,9700.0,23.0358,23.0413,23.0194,23.0249,9700.0
2010-12-01 13:55:00,41.96,41.97,41.95,41.95,13600.0,23.0194,23.0249,23.0139,23.0139,13600.0
2010-12-01 14:00:00,41.96,41.98,41.95,41.97,18300.0,23.0194,23.0303,23.0139,23.0249,18300.0
2010-12-01 14:05:00,41.97,41.97,41.96,41.96,5700.0,23.0249,23.0249,23.0194,23.0194,5700.0
2010-12-01 14:10:00,41.97,41.98,41.97,41.98,6800.0,23.0249,23.0303,23.0249,23.0303,6800.0
2010-12-01 14:15:00,41.98,42.04,41.98,42.04,24300.0,23.0303,23.0633,23.0303,23.0633,24300.0
2010-12-01 14:20:00,42.03,42.05,42.02,42.03,20100.0,23.0578,23.0687,23.0523,23.0578,20100.0
2010-12-01 14:25:00,42.04,42.05,42.01,42.02,13000.0,23.0633,23.0687,23.0468,23.0523,13000.0
2010-12-01 14:30:00,42.03,42.05,42.02,42.04,10000.0,23.0578,23.0687,23.0523,23.0633,10000.0
2010-12-01 14:35:00,42.04,42.06,42.03,42.06,13700.0,23.0633,23.0742,23.0578,23.0742,13700.0
2010-12-01 14:40:00,42.05,42.07,42.04,42.04,17400.0,23.0687,23.0797,23.0633,23.0633,17400.0
2010-12-01 14:45:00,42.05,42.07,42.02,42.03,17700.0,23.0687,23.0797,23.0523,23.0578,17700.0
2010-12-01 14:50:00,42.03,42.04,42.03,42.04,5200.0,23.0578,23.0633,23.0578,23.0633,5200.0
2010-12-01 14:55:00,42.04,42.08,42.03,42.05,14200.0,23.0633,23.0852,23.0578,23.0687,14200.0
2010-12-01 15:00:00,42.06,42.06,42.01,42.02,14700.0,23.0742,23.0742,23.0468,23.0523,14700.0
2010-12-01 15:05:00,42.01,42.03,42.0,42.01,15000.0,23.0468,23.0578,23.0413,23.0468,15000.0
2010-12-01 15:10:00,42.01,42.02,41.99,41.99,11500.0,23.0468,23.0523,23.0358,23.0358,11500.0
2010-12-01 15:15:00,41.99,41.99,41.94,41.97,26700.0,23.0358,23.0358,23.0084,23.0249,26700.0
2010-12-01 15:20:00,41.97,42.01,41.96,41.99,27100.0,23.0249,23.0468,23.0194,23.0358,27100.0
2010-12-01 15:25:00,42.0,42.04,42.0,42.03,21900.0,23.0413,23.0633,23.0413,23.0578,21900.0
2010-12-01 15:30:00,42.02,42.03,42.02,42.02,7700.0,23.0523,23.0578,23.0523,23.0523,7700.0
2010-12-01 15:35:00,42.03,42.06,42.02,42.03,33100.0,23.0578,23.0742,23.0523,23.0578,33100.0
2010-12-01 15:40:00,42.04,42.05,42.02,42.02,30000.0,23.0633,23.0687,23.0523,23.0523,30000.0
2010-12-01 15:45:00,42.03,42.07,42.03,42.03,70100.0,23.0578,23.0797,23.0578,23.0578,70100.0
2010-12-01 15:50:00,42.03,42.05,42.01,42.01,37000.0,23.0578,23.0687,23.0468,23.0468,37000.0
2010-12-01 15:55:00,42.01,42.06,42.01,42.05,126700.0,23.0468,23.0742,23.0468,23.0687,126700.0
2010-12-02 09:30:00,42.04,42.1,41.85,41.89,44100.0,23.0633,23.0962,22.959,22.981,44100.0
2010-12-02 09:35:00,41.88,41.93,41.85,41.86,23300.0,22.9755,23.0029,22.959,22.9645,23300.0
2010-12-02 09:40:00,41.86,41.98,41.8,41.81,31400.0,22.9645,23.0303,22.9316,22.9371,31400.0
2010-12-02 09:45:00,41.83,41.91,41.82,41.85,19100.0,22.9481,22.9919,22.9426,22.959,19100.0
2010-12-02 09:50:00,41.85,41.92,41.81,41.83,32000.0,22.959,22.9974,22.9371,22.9481,32000.0
2010-12-02 09:55:00,41.84,41.85,41.8,41.85,36700.0,22.9535,22.959,22.9316,22.959,36700.0
2010-12-02 10:00:00,41.86,41.92,41.83,41.86,36400.0,22.9645,22.9974,22.9481,22.9645,36400.0
2010-12-02 10:05:00,41.86,41.94,41.86,41.9,16000.0,22.9645,23.0084,22.9645,22.9865,16000.0
2010-12-02 10:10:00,41.91,41.94,41.85,41.9,75600.0,22.9919,23.0084,22.959,22.9865,75600.0
2010-12-02 10:15:00,41.9,41.92,41.84,41.85,20600.0,22.9865,22.9974,22.9535,22.959,20600.0
2010-12-02 10:20:00,41.84,41.87,41.84,41.86,13500.0,22.9535,22.97,22.9535,22.9645,13500.0
2010-12-02 10:25:00,41.87,41.89,41.85,41.86,18600.0,22.97,22.981,22.959,22.9645,18600.0
2010-12-02 10:30:00,41.86,41.94,41.86,41.94,15400.0,22.9645,23.0084,22.9645,23.0084,15400.0
2010-12-02 10:35:00,41.93,41.95,41.91,41.95,8600.0,23.0029,23.0139,22.9919,23.0139,8600.0
2010-12-02 10:40:00,41.95,41.99,41.93,41.94,21900.0,23.0139,23.0358,23.0029,23.0084,21900.0
2010-12-02 10:45:00,41.94,41.95,41.92,41.94,12700.0,23.0084,23.0139,22.9974,23.0084,12700.0
2010-12-02 10:50:00,41.93,41.99,41.93,41.99,10300.0,23.0029,23.0358,23.0029,23.0358,10300.0
2010-12-02 10:55:00,41.98,41.99,41.97,41.99,11400.0,23.0303,23.0358,23.0249,23.0358,11400.0
2010-12-02 11:00:00,41.99,41.99,41.96,41.97,11700.0,23.0358,23.0358,23.0194,23.0249,11700.0
2010-12-02 11:05:00,41.97,41.97,41.91,41.91,9600.0,23.0249,23.0249,22.9919,22.9919,9600.0
2010-12-02 11:10:00,41.92,41.95,41.87,41.94,16200.0,22.9974,23.0139,22.97,23.0084,16200.0
2010-12-02 11:15:00,41.93,41.96,41.92,41.96,13000.0,23.0029,23.0194,22.9974,23.0194,13000.0
2010-12-02 11:20:00,41.97,42.03,41.94,42.03,29800.0,23.0249,23.0578,23.0084,23.0578,29800.0
2010-12-02 11:25:00,42.02,42.02,41.96,41.98,8900.0,23.0523,23.0523,23.0194,23.0303,8900.0
2010-12-02 11:30:00,41.97,41.98,41.91,41.91,10800.0,23.0249,23.0303,22.9919,22.9919,10800.0
2010-12-02 11:35:00,41.92,41.92,41.9,41.91,3900.0,22.9974,22.9974,22.9865,22.9919,3900.0
2010-12-02 11:40:00,41.91,41.92,41.9,41.91,8100.0,22.9919,22.9974,22.9865,22.9919,8100.0
2010-12-02 11:45:00,41.92,41.92,41.89,41.9,11400.0,22.9974,22.9974,22.981,22.9865,11400.0
2010-12-02 11:50:00,41.9,41.92,41.87,41.87,17100.0,22.9865,22.9974,22.97,22.97,17100.0
2010-12-02 11:55:00,41.87,41.87,41.85,41.86,7200.0,22.97,22.97,22.959,22.9645,7200.0
2010-12-02 12:00:00,41.86,41.87,41.8,41.81,42100.0,22.9645,22.97,22.9316,22.9371,42100.0
2010-12-02 12:05:00,41.8,41.86,41.79,41.85,10300.0,22.9316,22.9645,22.9261,22.959,10300.0
2010-12-02 12:10:00,41.85,41.85,41.82,41.85,11500.0,22.959,22.959,22.9426,22.959,11500.0
2010-12-02 12:15:00,41.84,41.85,41.84,41.85,10300.0,22.9535,22.959,22.9535,22.959,10300.0
2010-12-02 12:20:00,41.85,41.86,41.82,41.82,9800.0,22.959,22.9645,22.9426,22.9426,9800.0
2010-12-02 12:25:00,41.82,41.84,41.81,41.82,13200.0,22.9426,22.9535,22.9371,22.9426,13200.0
2010-12-02 12:30:00,41.83,41.85,41.82,41.85,5600.0,22.9481,22.959,22.9426,22.959,5600.0
2010-12-02 12:35:00,41.84,41.93,41.84,41.93,22800.0,22.9535,23.0029,22.9535,23.0029,22800.0
2010-12-02 12:40:00,41.94,41.95,41.92,41.95,17300.0,23.0084,23.0139,22.9974,23.0139,17300.0
2010-12-02 12:45:00,41.95,41.96,41.94,41.96,9700.0,23.0139,23.0194,23.0084,23.0194,9700.0
2010-12-02 12:50:00,41.96,41.97,41.95,41.96,7800.0,23.0194,23.0249,23.0139,23.0194,7800.0
2010-12-02 12:55:00,41.95,41.96,41.89,41.89,7500.0,23.0139,23.0194,22.981,22.981,7500.0
2010-12-02 13:00:00,41.89,41.89,41.88,41.88,6500.0,22.981,22.981,22.9755,22.9755,6500.0
2010-12-02 13:05:00,41.88,41.88,41.87,41.87,6700.0,22.9755,22.9755,22.97,22.97,6700.0
2010-12-02 13:10:00,41.87,41.88,41.86,41.88,11300.0,22.97,22.9755,22.9645,22.9755,11300.0
2010-12-02 13:15:00,41.87,41.88,41.86,41.87,4800.0,22.97,22.9755,22.9645,22.97,4800.0
2010-12-02 13:20:00,41.87,41.87,41.81,41.81,17100.0,22.97,22.97,22.9371,22.9371,17100.0
2010-12-02 13:25:00,41.81,41.82,41.79,41.79,13000.0,22.9371,22.9426,22.9261,22.9261,13000.0
2010-12-02 13:30:00,41.8,41.85,41.79,41.84,17700.0,22.9316,22.959,22.9261,22.9535,17700.0
2010-12-02 13:35:00,41.84,41.84,41.82,41.82,3200.0,22.9535,22.9535,22.9426,22.9426,3200.0
2010-12-02 13:40:00,41.82,41.82,41.8,41.8,6700.0,22.9426,22.9426,22.9316,22.9316,6700.0
2010-12-02 13:45:00,41.8,41.82,41.79,41.82,11000.0,22.9316,22.9426,22.9261,22.9426,11000.0
2010-12-02 13:50:00,41.81,41.82,41.81,41.82,5500.0,22.9371,22.9426,22.9371,22.9426,5500.0
2010-12-02 13:55:00,41.82,41.82,41.79,41.8,8400.0,22.9426,22.9426,22.9261,22.9316,8400.0
2010-12-02 14:00:00,41.8,41.8,41.78,41.79,11200.0,22.9316,22.9316,22.9206,22.9261,11200.0
2010-12-02 14:05:00,41.78,41.8,41.76,41.8,35000.0,22.9206,22.9316,22.9097,22.9316,35000.0
2010-12-02 14:10:00,41.8,41.81,41.8,41.81,11900.0,22.9316,22.9371,22.9316,22.9371,11900.0
2010-12-02 14:15:00,41.81,41.85,41.8,41.85,16700.0,22.9371,22.959,22.9316,22.959,16700.0
2010-12-02 14:20:00,41.85,41.95,41.85,41.95,31600.0,22.959,23.0139,22.959,23.0139,31600.0
2010-12-02 14:25:00,41.95,42.04,41.95,41.97,44600.0,23.0139,23.0633,23.0139,23.0249,44600.0
2010-12-02 14:30:00,41.96,41.96,41.92,41.94,14000.0,23.0194,23.0194,22.9974,23.0084,14000.0
2010-12-02 14:35:00,41.94,41.99,41.93,41.99,18300.0,23.0084,23.0358,23.0029,23.0358,18300.0
2010-12-02 14:40:00,41.99,41.99,41.98,41.99,6000.0,23.0358,23.0358,23.0303,23.0358,6000.0
2010-12-02 14:45:00,41.99,42.0,41.98,42.0,16100.0,23.0358,23.0413,23.0303,23.0413,16100.0
2010-12-02 14:50:00,42.0,42.01,42.0,42.0,9000.0,23.0413,23.0468,23.0413,23.0413,9000.0
2010-12-02 14:55:00,42.01,42.01,41.98,41.99,12200.0,23.0468,23.0468,23.0303,23.0358,12200.0
2010-12-02 15:00:00,41.99,42.01,41.98,42.0,17000.0,23.0358,23.0468,23.0303,23.0413,17000.0
2010-12-02 15:05:00,42.01,42.01,41.94,41.97,32600.0,23.0468,23.0468,23.0084,23.0249,32600.0
2010-12-02 15:10:00,41.96,41.99,41.96,41.99,15800.0,23.0194,23.0358,23.0194,23.0358,15800.0
2010-12-02 15:15:00,41.99,41.99,41.97,41.99,15300.0,23.0358,23.0358,23.0249,23.0358,15300.0
2010-12-02 15:20:00,41.99,42.02,41.99,41.99,26000.0,23.0358,23.0523,23.0358,23.0358,26000.0
2010-12-02 15:25:00,41.99,42.0,41.98,41.99,17500.0,23.0358,23.0413,23.0303,23.0358,17500.0
2010-12-02 15:30:00,41.99,42.02,41.98,42.01,33300.0,23.0358,23.0523,23.0303,23.0468,33300.0
2010-12-02 15:35:00,42.02,42.04,42.0,42.04,17800.0,23.0523,23.0633,23.0413,23.0633,17800.0
2010-12-02 15:40:00,42.04,42.05,42.02,42.03,28700.0,23.0633,23.0687,23.0523,23.0578,28700.0
2010-12-02 15:45:00,42.03,42.06,42.02,42.04,25000.0,23.0578,23.0742,23.0523,23.0633,25000.0
2010-12-02 15:50:00,42.03,42.06,42.03,42.05,30000.0,23.0578,23.0742,23.0578,23.0687,30000.0
2010-12-02 15:55:00,42.04,42.09,42.03,42.09,151600.0,23.0633,23.0907,23.0578,23.0907,151600.0
2010-12-03 09:30:00,42.09,42.11,42.0,42.11,68800.0,23.0907,23.1017,23.0413,23.1017,68800.0
2010-12-03 09:35:00,42.11,42.15,42.05,42.1,29800.0,23.1017,23.1236,23.0687,23.0962,29800.0
2010-12-03 09:40:00,42.09,42.13,42.07,42.1,25100.0,23.0907,23.1126,23.0797,23.0962,25100.0
2010-12-03 09:45:00,42.1,42.1,42.03,42.05,44200.0,23.0962,23.0962,23.0578,23.0687,44200.0
2010-12-03 09:50:00,42.05,42.09,42.02,42.09,36300.0,23.0687,23.0907,23.0523,23.0907,36300.0
2010-12-03 09:55:00,42.08,42.1,42.05,42.08,23700.0,23.0852,23.0962,23.0687,23.0852,23700.0
2010-12-03 10:00:00,42.08,42.14,42.06,42.11,60000.0,23.0852,23.1181,23.0742,23.1017,60000.0
2010-12-03 10:05:00,42.11,42.15,42.1,42.13,30600.0,23.1017,23.1236,23.0962,23.1126,30600.0
2010-12-03 10:10:00,42.14,42.15,42.07,42.08,29900.0,23.1181,23.1236,23.0797,23.0852,29900.0
2010-12-03 10:15:00,42.09,42.15,42.08,42.15,36900.0,23.0907,23.1236,23.0852,23.1236,36900.0
2010-12-03 10:20:00,42.15,42.15,42.11,42.11,14600.0,23.1236,23.1236,23.1017,23.1017,14600.0
2010-12-03 10:25:00,42.12,42.13,42.09,42.1,17200.0,23.1072,23.1126,23.0907,23.0962,17200.0
2010-12-03 10:30:00,42.11,42.13,42.1,42.1,21800.0,23.1017,23.1126,23.0962,23.0962,21800.0
2010-12-03 10:35:00,42.11,42.11,42.09,42.09,20200.0,23.1017,23.1017,23.0907,23.0907,20200.0
2010-12-03 10:40:00,42.1,42.1,42.01,42.03,23200.0,23.0962,23.0962,23.0468,23.0578,23200.0
2010-12-03 10:45:00,42.01,42.06,42.0,42.02,31400.0,23.0468,23.0742,23.0413,23.0523,31400.0
2010-12-03 10:50:00,42.02,42.02,41.91,41.95,32800.0,23.0523,23.0523,22.9919,23.0139,32800.0
2010-12-03 10:55:00,41.96,41.99,41.96,41.99,12900.0,23.0194,23.0358,23.0194,23.0358,12900.0
2010-12-03 11:00:00,41.98,42.03,41.97,42.01,32400.0,23.0303,23.0578,23.0249,23.0468,32400.0
2010-12-03 11:05:00,42.01,42.04,42.01,42.03,12600.0,23.0468,23.0633,23.0468,23.0578,12600.0
2010-12-03 11:10:00,42.02,42.02,41.98,41.99,32900.0,23.0523,23.0523,23.0303,23.0358,32900.0
2010-12-03 11:15:00,41.98,42.01,41.98,42.0,10200.0,23.0303,23.0468,23.0303,23.0413,10200.0
2010-12-03 11:20:00,42.01,42.05,42.0,42.05,20800.0,23.0468,23.0687,23.0413,23.0687,20800.0
2010-12-03 11:25:00,42.04,42.06,42.04,42.05,21600.0,23.0633,23.0742,23.0633,23.0687,21600.0
2010-12-03 11:30:00,42.05,42.06,42.02,42.04,20400.0,23.0687,23.0742,23.0523,23.0633,20400.0
2010-12-03 11:35:00,42.04,42.06,41.97,42.0,70200.0,23.0633,23.0742,23.0249,23.0413,70200.0
2010-12-03 11:40:00,42.0,42.04,41.99,42.03,45400.0,23.0413,23.0633,23.0358,23.0578,45400.0
2010-12-03 11:45:00,42.03,42.06,42.03,42.05,9400.0,23.0578,23.0742,23.0578,23.0687,9400.0
2010-12-03 11:50:00,42.05,42.06,42.04,42.05,22800.0,23.0687,23.0742,23.0633,23.0687,22800.0
2010-12-03 11:55:00,42.05,42.06,42.04,42.05,20500.0,23.0687,23.0742,23.0633,23.0687,20500.0
2010-12-03 12:00:00,42.05,42.12,42.05,42.11,22700.0,23.0687,23.1072,23.0687,23.1017,22700.0
2010-12-03 12:05:00,42.11,42.17,42.11,42.17,15400.0,23.1017,23.1346,23.1017,23.1346,15400.0
2010-12-03 12:10:00,42.17,42.18,42.16,42.17,16100.0,23.1346,23.1401,23.1291,23.1346,16100.0
2010-12-03 12:15:00,42.17,42.19,42.16,42.17,16800.0,23.1346,23.1456,23.1291,23.1346,16800.0
2010-12-03 12:20:00,42.17,42.17,42.15,42.15,12300.0,23.1346,23.1346,23.1236,23.1236,12300.0
2010-12-03 12:25:00,42.16,42.17,42.14,42.14,18900.0,23.1291,23.1346,23.1181,23.1181,18900.0
2010-12-03 12:30:00,42.15,42.15,42.12,42.13,12700.0,23.1236,23.1236,23.1072,23.1126,12700.0
2010-12-03 12:35:00,42.12,42.13,42.11,42.12,13800.0,23.1072,23.1126,23.1017,23.1072,13800.0
2010-12-03 12:40:00,42.12,42.13,42.12,42.12,13600.0,23.1072,23.1126,23.1072,23.1072,13600.0
2010-12-03 12:45:00,42.13,42.13,42.11,42.11,13200.0,23.1126,23.1126,23.1017,23.1017,13200.0
2010-12-03 12:50:00,42.12,42.12,42.11,42.11,4600.0,23.1072,23.1072,23.1017,23.1017,4600.0
2010-12-03 12:55:00,42.12,42.13,42.11,42.12,13400.0,23.1072,23.1126,23.1017,23.1072,13400.0
2010-12-03 13:00:00,42.13,42.17,42.12,42.17,15900.0,23.1126,23.1346,23.1072,23.1346,15900.0
2010-12-03 13:05:00,42.16,42.19,42.16,42.18,8900.0,23.1291,23.1456,23.1291,23.1401,8900.0
2010-12-03 13:10:00,42.19,42.19,42.18,42.18,12100.0,23.1456,23.1456,23.1401,23.1401,12100.0
2010-12-03 13:15:00,42.19,42.19,42.18,42.19,5600.0,23.1456,23.1456,23.1401,23.1456,5600.0
2010-12-03 13:20:00,42.19,42.21,42.18,42.2,25700.0,23.1456,23.1565,23.1401,23.151,25700.0
2010-12-03 13:25:00,42.21,42.21,42.2,42.2,6200.0,23.1565,23.1565,23.151,23.151,6200.0
2010-12-03 13:30:00,42.2,42.21,42.17,42.18,23500.0,23.151,23.1565,23.1346,23.1401,23500.0
2010-12-03 13:35:00,42.18,42.2,42.17,42.2,16700.0,23.1401,23.151,23.1346,23.151,16700.0
2010-12-03 13:40:00,42.19,42.2,42.19,42.19,13300.0,23.1456,23.151,23.1456,23.1456,13300.0
2010-12-03 13:45:00,42.19,42.2,42.19,42.19,6800.0,23.1456,23.151,23.1456,23.1456,6800.0
2010-12-03 13:50:00,42.19,42.22,42.19,42.21,18300.0,23.1456,23.162,23.1456,23.1565,18300.0
2010-12-03 13:55:00,42.21,42.22,42.21,42.21,3400.0,23.1565,23.162,23.1565,23.1565,3400.0
2010-12-03 14:00:00,42.22,42.28,42.22,42.28,57400.0,23.162,23.1949,23.162,23.1949,57400.0
2010-12-03 14:05:00,42.28,42.31,42.27,42.27,66500.0,23.1949,23.2114,23.1894,23.1894,66500.0
2010-12-03 14:10:00,42.27,42.27,42.26,42.26,10400.0,23.1894,23.1894,23.184,23.184,10400.0
2010-12-03 14:15:00,42.26,42.27,42.26,42.26,7200.0,23.184,23.1894,23.184,23.184,7200.0
2010-12-03 14:20:00,42.26,42.28,42.26,42.28,22400.0,23.184,23.1949,23.184,23.1949,22400.0
2010-12-03 14:25:00,42.28,42.28,42.27,42.28,14600.0,23.1949,23.1949,23.1894,23.1949,14600.0
2010-12-03 14:30:00,42.27,42.29,42.27,42.28,18100.0,23.1894,23.2004,23.1894,23.1949,18100.0
2010-12-03 14:35:00,42.28,42.33,42.28,42.32,34800.0,23.1949,23.2224,23.1949,23.2169,34800.0
2010-12-03 14:40:00,42.33,42.35,42.32,42.34,31300.0,23.2224,23.2333,23.2169,23.2278,31300.0
2010-12-03 14:45:00,42.34,42.37,42.33,42.37,21500.0,23.2278,23.2443,23.2224,23.2443,21500.0
2010-12-03 14:50:00,42.36,42.42,42.36,42.4,69300.0,23.2388,23.2717,23.2388,23.2608,69300.0
2010-12-03 14:55:00,42.4,42.43,42.4,42.41,23500.0,23.2608,23.2772,23.2608,23.2662,23500.0
2010-12-03 15:00:00,42.43,42.44,42.42,42.43,31500.0,23.2772,23.2827,23.2717,23.2772,31500.0
2010-12-03 15:05:00,42.42,42.43,42.42,42.42,6000.0,23.2717,23.2772,23.2717,23.2717,6000.0
2010-12-03 15:10:00,42.42,42.42,42.34,42.34,33000.0,23.2717,23.2717,23.2278,23.2278,33000.0
2010-12-03 15:15:00,42.34,42.34,42.32,42.32,9100.0,23.2278,23.2278,23.2169,23.2169,9100.0
2010-12-03 15:20:00,42.33,42.33,42.29,42.29,22700.0,23.2224,23.2224,23.2004,23.2004,22700.0
2010-12-03 15:25:00,42.29,42.33,42.29,42.32,64000.0,23.2004,23.2224,23.2004,23.2169,64000.0
2010-12-03 15:30:00,42.33,42.36,42.32,42.32,32500.0,23.2224,23.2388,23.2169,23.2169,32500.0
2010-12-03 15:35:00,42.31,42.34,42.31,42.32,35900.0,23.2114,23.2278,23.2114,23.2169,35900.0
2010-12-03 15:40:00,42.32,42.36,42.32,42.34,43200.0,23.2169,23.2388,23.2169,23.2278,43200.0
2010-12-03 15:45:00,42.35,42.44,42.34,42.44,76500.0,23.2333,23.2827,23.2278,23.2827,76500.0
2010-12-03 15:50:00,42.43,42.44,42.41,42.41,33600.0,23.2772,23.2827,23.2662,23.2662,33600.0
2010-12-03 15:55:00,42.41,42.44,42.38,42.38,140000.0,23.2662,23.2827,23.2498,23.2498,140000.0
2010-12-06 09:30:00,42.25,42.34,42.22,42.26,36000.0,23.1785,23.2278,23.162,23.184,36000.0
2010-12-06 09:35:00,42.26,42.3,42.22,42.3,28400.0,23.184,23.2059,23.162,23.2059,28400.0
2010-12-06 09:40:00,42.29,42.29,42.22,42.23,45900.0,23.2004,23.2004,23.162,23.1675,45900.0
2010-12-06 09:45:00,42.24,42.31,42.24,42.29,18100.0,23.173,23.2114,23.173,23.2004,18100.0
2010-12-06 09:50:00,42.29,42.36,42.29,42.33,19300.0,23.2004,23.2388,23.2004,23.2224,19300.0
2010-12-06 09:55:00,42.33,42.37,42.31,42.36,17600.0,23.2224,23.2443,23.2114,23.2388,17600.0
2010-12-06 10:00:00,42.37,42.38,42.31,42.33,21100.0,23.2443,23.2498,23.2114,23.2224,21100.0
2010-12-06 10:05:00,42.34,42.43,42.34,42.41,31500.0,23.2278,23.2772,23.2278,23.2662,31500.0
2010-12-06 10:10:00,42.41,42.44,42.38,42.38,26800.0,23.2662,23.2827,23.2498,23.2498,26800.0
2010-12-06 10:15:00,42.39,42.42,42.39,42.39,12200.0,23.2553,23.2717,23.2553,23.2553,12200.0
2010-12-06 10:20:00,42.39,42.46,42.38,42.44,24200.0,23.2553,23.2937,23.2498,23.2827,24200.0
2010-12-06 10:25:00,42.43,42.46,42.43,42.44,8200.0,23.2772,23.2937,23.2772,23.2827,8200.0
2010-12-06 10:30:00,42.44,42.45,42.31,42.33,54400.0,23.2827,23.2882,23.2114,23.2224,54400.0
2010-12-06 10:35:00,42.34,42.35,42.3,42.3,30000.0,23.2278,23.2333,23.2059,23.2059,30000.0
2010-12-06 10:40:00,42.31,42.31,42.26,42.27,16900.0,23.2114,23.2114,23.184,23.1894,16900.0
2010-12-06 10:45:00,42.27,42.32,42.26,42.31,17600.0,23.1894,23.2169,23.184,23.2114,17600.0
2010-12-06 10:50:00,42.31,42.31,42.22,42.22,30000.0,23.2114,23.2114,23.162,23.162,30000.0
2010-12-06 10:55:00,42.23,42.23,42.2,42.21,30100.0,23.1675,23.1675,23.151,23.1565,30100.0
2010-12-06 11:00:00,42.21,42.24,42.17,42.22,19700.0,23.1565,23.173,23.1346,23.162,19700.0
2010-12-06 11:05:00,42.22,42.23,42.21,42.23,6700.0,23.162,23.1675,23.1565,23.1675,6700.0
2010-12-06 11:10:00,42.23,42.24,42.21,42.22,116400.0,23.1675,23.173,23.1565,23.162,116400.0
2010-12-06 11:15:00,42.22,42.22,42.16,42.17,40000.0,23.162,23.162,23.1291,23.1346,40000.0
2010-12-06 11:20:00,42.16,42.17,42.16,42.17,13400.0,23.1291,23.1346,23.1291,23.1346,13400.0
2010-12-06 11:25:00,42.17,42.17,42.11,42.12,15800.0,23.1346,23.1346,23.1017,23.1072,15800.0
2010-12-06 11:30:00,42.13,42.14,42.13,42.13,2800.0,23.1126,23.1181,23.1126,23.1126,2800.0
2010-12-06 11:35:00,42.13,42.16,42.13,42.15,13200.0,23.1126,23.1291,23.1126,23.1236,13200.0
2010-12-06 11:40:00,42.15,42.16,42.13,42.15,13200.0,23.1236,23.1291,23.1126,23.1236,13200.0
2010-12-06 11:45:00,42.15,42.16,42.13,42.13,25000.0,23.1236,23.1291,23.1126,23.1126,25000.0
2010-12-06 11:50:00,42.13,42.14,42.11,42.12,15400.0,23.1126,23.1181,23.1017,23.1072,15400.0
2010-12-06 11:55:00,42.12,42.13,42.1,42.12,19100.0,23.1072,23.1126,23.0962,23.1072,19100.0
2010-12-06 12:00:00,42.12,42.13,42.1,42.11,20400.0,23.1072,23.1126,23.0962,23.1017,20400.0
2010-12-06 12:05:00,42.1,42.12,42.08,42.09,17700.0,23.0962,23.1072,23.0852,23.0907,17700.0
2010-12-06 12:10:00,42.09,42.1,42.08,42.08,8200.0,23.0907,23.0962,23.0852,23.0852,8200.0
2010-12-06 12:15:00,42.08,42.11,42.08,42.1,5900.0,23.0852,23.1017,23.0852,23.0962,5900.0
2010-12-06 12:20:00,42.1,42.12,42.09,42.09,13900.0,23.0962,23.1072,23.0907,23.0907,13900.0
2010-12-06 12:25:00,42.1,42.1,42.05,42.07,19500.0,23.0962,23.0962,23.0687,23.0797,19500.0
2010-12-06 12:30:00,42.07,42.11,42.07,42.09,15600.0,23.0797,23.1017,23.0797,23.0907,15600.0
2010-12-06 12:35:00,42.09,42.1,42.08,42.08,15600.0,23.0907,23.0962,23.0852,23.0852,15600.0
2010-12-06 12:40:00,42.08,42.09,42.07,42.07,8300.0,23.0852,23.0907,23.0797,23.0797,8300.0
2010-12-06 12:45:00,42.08,42.08,42.0,42.0,50100.0,23.0852,23.0852,23.0413,23.0413,50100.0
2010-12-06 12:50:00,41.99,41.99,41.97,41.97,24400.0,23.0358,23.0358,23.0249,23.0249,24400.0
2010-12-06 12:55:00,41.97,42.0,41.97,41.99,18300.0,23.0249,23.0413,23.0249,23.0358,18300.0
2010-12-06 13:00:00,41.99,42.06,41.99,42.06,42200.0,23.0358,23.0742,23.0358,23.0742,42200.0
2010-12-06 13:05:00,42.07,42.1,42.07,42.09,15000.0,23.0797,23.0962,23.0797,23.0907,15000.0
2010-12-06 13:10:00,42.09,42.12,42.09,42.1,14900.0,23.0907,23.1072,23.0907,23.0962,14900.0
2010-12-06 13:15:00,42.09,42.1,42.07,42.07,13900.0,23.0907,23.0962,23.0797,23.0797,13900.0
2010-12-06 13:20:00,42.07,42.08,42.03,42.05,43500.0,23.0797,23.0852,23.0578,23.0687,43500.0
2010-12-06 13:25:00,42.04,42.07,42.04,42.06,4500.0,23.0633,23.0797,23.0633,23.0742,4500.0
2010-12-06 13:30:00,42.07,42.08,42.06,42.07,8600.0,23.0797,23.0852,23.0742,23.0797,8600.0
2010-12-06 13:35:00,42.07,42.08,42.05,42.05,16700.0,23.0797,23.0852,23.0687,23.0687,16700.0
2010-12-06 13:40:00,42.06,42.08,42.06,42.08,13300.0,23.0742,23.0852,23.0742,23.0852,13300.0
2010-12-06 13:45:00,42.07,42.09,42.06,42.07,13100.0,23.0797,23.0907,23.0742,23.0797,13100.0
2010-12-06 13:50:00,42.07,42.07,42.06,42.07,4000.0,23.0797,23.0797,23.0742,23.0797,4000.0
2010-12-06 13:55:00,42.06,42.06,42.05,42.05,8000.0,23.0742,23.0742,23.0687,23.0687,8000.0
2010-12-06 14:00:00,42.06,42.06,42.03,42.03,10100.0,23.0742,23.0742,23.0578,23.0578,10100.0
2010-12-06 14:05:00,42.04,42.05,42.04,42.04,5100.0,23.0633,23.0687,23.0633,23.0633,5100.0
2010-12-06 14:10:00,42.05,42.05,42.03,42.04,9300.0,23.0687,23.0687,23.0578,23.0633,9300.0
2010-12-06 14:15:00,42.04,42.04,42.02,42.03,9000.0,23.0633,23.0633,23.0523,23.0578,9000.0
2010-12-06 14:20:00,42.03,42.04,42.02,42.04,6100.0,23.0578,23.0633,23.0523,23.0633,6100.0
2010-12-06 14:25:00,42.03,42.05,42.02,42.03,15800.0,23.0578,23.0687,23.0523,23.0578,15800.0
2010-12-06 14:30:00,42.03,42.04,42.02,42.03,10300.0,23.0578,23.0633,23.0523,23.0578,10300.0
2010-12-06 14:35:00,42.04,42.05,42.03,42.04,10200.0,23.0633,23.0687,23.0578,23.0633,10200.0
2010-12-06 14:40:00,42.05,42.05,42.04,42.05,6300.0,23.0687,23.0687,23.0633,23.0687,6300.0
2010-12-06 14:45:00,42.04,42.05,42.03,42.03,20500.0,23.0633,23.0687,23.0578,23.0578,20500.0
2010-12-06 14:50:00,42.04,42.04,42.02,42.02,26700.0,23.0633,23.0633,23.0523,23.0523,26700.0
2010-12-06 14:55:00,42.03,42.03,42.02,42.02,11900.0,23.0578,23.0578,23.0523,23.0523,11900.0
2010-12-06 15:00:00,42.03,42.04,42.02,42.03,24500.0,23.0578,23.0633,23.0523,23.0578,24500.0
2010-12-06 15:05:00,42.04,42.09,42.03,42.09,15200.0,23.0633,23.0907,23.0578,23.0907,15200.0
2010-12-06 15:10:00,42.09,42.1,42.08,42.1,6400.0,23.0907,23.0962,23.0852,23.0962,6400.0
2010-12-06 15:15:00,42.1,42.1,42.07,42.09,20500.0,23.0962,23.0962,23.0797,23.0907,20500.0
2010-12-06 15:20:00,42.09,42.09,42.08,42.09,7300.0,23.0907,23.0907,23.0852,23.0907,7300.0
2010-12-06 15:25:00,42.09,42.09,42.07,42.07,29300.0,23.0907,23.0907,23.0797,23.0797,29300.0
2010-12-06 15:30:00,42.07,42.07,42.06,42.07,11700.0,23.0797,23.0797,23.0742,23.0797,11700.0
2010-12-06 15:35:00,42.07,42.08,42.06,42.07,21400.0,23.0797,23.0852,23.0742,23.0797,21400.0
2010-12-06 15:40:00,42.07,42.09,42.07,42.08,25600.0,23.0797,23.0907,23.0797,23.0852,25600.0
2010-12-06 15:45:00,42.08,42.08,42.04,42.08,40600.0,23.0852,23.0852,23.0633,23.0852,40600.0
2010-12-06 15:50:00,42.07,42.08,42.02,42.06,61800.0,23.0797,23.0852,23.0523,23.0742,61800.0
2010-12-06 15:55:00,42.06,42.08,42.04,42.05,118000.0,23.0742,23.0852,23.0633,23.0687,118000.0
2010-12-07 09:30:00,42.38,42.38,42.17,42.27,54100.0,23.2498,23.2498,23.1346,23.1894,54100.0
2010-12-07 09:35:00,42.27,42.32,42.23,42.3,33100.0,23.1894,23.2169,23.1675,23.2059,33100.0
2010-12-07 09:40:00,42.3,42.35,42.25,42.33,20800.0,23.2059,23.2333,23.1785,23.2224,20800.0
2010-12-07 09:45:00,42.32,42.32,42.23,42.29,10700.0,23.2169,23.2169,23.1675,23.2004,10700.0
2010-12-07 09:50:00,42.29,42.39,42.27,42.39,20100.0,23.2004,23.2553,23.1894,23.2553,20100.0
2010-12-07 09:55:00,42.38,42.42,42.35,42.4,28000.0,23.2498,23.2717,23.2333,23.2608,28000.0
2010-12-07 10:00:00,42.4,42.42,42.38,42.41,21400.0,23.2608,23.2717,23.2498,23.2662,21400.0
2010-12-07 10:05:00,42.41,42.42,42.39,42.4,21200.0,23.2662,23.2717,23.2553,23.2608,21200.0
2010-12-07 10:10:00,42.39,42.42,42.37,42.4,19200.0,23.2553,23.2717,23.2443,23.2608,19200.0
2010-12-07 10:15:00,42.4,42.4,42.35,42.35,22100.0,23.2608,23.2608,23.2333,23.2333,22100.0
2010-12-07 10:20:00,42.35,42.35,42.31,42.33,14800.0,23.2333,23.2333,23.2114,23.2224,14800.0
2010-12-07 10:25:00,42.33,42.34,42.27,42.29,24200.0,23.2224,23.2278,23.1894,23.2004,24200.0
2010-12-07 10:30:00,42.28,42.33,42.26,42.33,19100.0,23.1949,23.2224,23.184,23.2224,19100.0
2010-12-07 10:35:00,42.33,42.38,42.31,42.34,22700.0,23.2224,23.2498,23.2114,23.2278,22700.0
2010-12-07 10:40:00,42.35,42.36,42.32,42.32,22100.0,23.2333,23.2388,23.2169,23.2169,22100.0
2010-12-07 10:45:00,42.32,42.33,42.29,42.29,14000.0,23.2169,23.2224,23.2004,23.2004,14000.0
2010-12-07 10:50:00,42.29,42.32,42.29,42.3,14900.0,23.2004,23.2169,23.2004,23.2059,14900.0
2010-12-07 10:55:00,42.31,42.31,42.24,42.25,20000.0,23.2114,23.2114,23.173,23.1785,20000.0
2010-12-07 11:00:00,42.26,42.26,42.21,42.21,13200.0,23.184,23.184,23.1565,23.1565,13200.0
2010-12-07 11:05:00,42.2,42.22,42.16,42.19,36500.0,23.151,23.162,23.1291,23.1456,36500.0
2010-12-07 11:10:00,42.19,42.19,42.17,42.17,6600.0,23.1456,23.1456,23.1346,23.1346,6600.0
2010-12-07 11:15:00,42.17,42.18,42.13,42.13,10000.0,23.1346,23.1401,23.1126,23.1126,10000.0
2010-12-07 11:20:00,42.13,42.14,42.11,42.11,11800.0,23.1126,23.1181,23.1017,23.1017,11800.0
2010-12-07 11:25:00,42.11,42.11,42.08,42.11,17500.0,23.1017,23.1017,23.0852,23.1017,17500.0
2010-12-07 11:30:00,42.1,42.11,42.09,42.1,8300.0,23.0962,23.1017,23.0907,23.0962,8300.0
2010-12-07 11:35:00,42.09,42.11,42.09,42.1,14800.0,23.0907,23.1017,23.0907,23.0962,14800.0
2010-12-07 11:40:00,42.1,42.11,42.08,42.08,9500.0,23.0962,23.1017,23.0852,23.0852,9500.0
2010-12-07 11:45:00,42.08,42.09,42.02,42.02,20800.0,23.0852,23.0907,23.0523,23.0523,20800.0
2010-12-07 11:50:00,42.02,42.05,42.02,42.03,10400.0,23.0523,23.0687,23.0523,23.0578,10400.0
2010-12-07 11:55:00,42.03,42.03,42.01,42.03,7300.0,23.0578,23.0578,23.0468,23.0578,7300.0
2010-12-07 12:00:00,42.02,42.03,41.94,41.94,26900.0,23.0523,23.0578,23.0084,23.0084,26900.0
2010-12-07 12:05:00,41.94,41.96,41.91,41.95,31100.0,23.0084,23.0194,22.9919,23.0139,31100.0
2010-12-07 12:10:00,41.95,42.03,41.95,42.01,127800.0,23.0139,23.0578,23.0139,23.0468,127800.0
2010-12-07 12:15:00,42.01,42.02,42.0,42.01,25300.0,23.0468,23.0523,23.0413,23.0468,25300.0
2010-12-07 12:20:00,42.01,42.06,42.01,42.05,12900.0,23.0468,23.0742,23.0468,23.0687,12900.0
2010-12-07 12:25:00,42.06,42.08,42.04,42.08,19000.0,23.0742,23.0852,23.0633,23.0852,19000.0
2010-12-07 12:30:00,42.09,42.09,42.05,42.08,24200.0,23.0907,23.0907,23.0687,23.0852,24200.0
2010-12-07 12:35:00,42.07,42.11,42.07,42.09,30800.0,23.0797,23.1017,23.0797,23.0907,30800.0
2010-12-07 12:40:00,42.09,42.1,42.09,42.1,4600.0,23.0907,23.0962,23.0907,23.0962,4600.0
2010-12-07 12:45:00,42.1,42.1,42.09,42.09,11700.0,23.0962,23.0962,23.0907,23.0907,11700.0
2010-12-07 12:50:00,42.09,42.09,42.03,42.03,11300.0,23.0907,23.0907,23.0578,23.0578,11300.0
2010-12-07 12:55:00,42.03,42.1,42.03,42.09,15700.0,23.0578,23.0962,23.0578,23.0907,15700.0
2010-12-07 13:00:00,42.08,42.12,42.08,42.12,13400.0,23.0852,23.1072,23.0852,23.1072,13400.0
2010-12-07 13:05:00,42.12,42.14,42.11,42.13,18000.0,23.1072,23.1181,23.1017,23.1126,18000.0
2010-12-07 13:10:00,42.13,42.14,42.1,42.12,22800.0,23.1126,23.1181,23.0962,23.1072,22800.0
2010-12-07 13:15:00,42.11,42.12,42.09,42.09,11100.0,23.1017,23.1072,23.0907,23.0907,11100.0
2010-12-07 13:20:00,42.1,42.16,42.1,42.16,15500.0,23.0962,23.1291,23.0962,23.1291,15500.0
2010-12-07 13:25:00,42.16,42.2,42.15,42.17,28900.0,23.1291,23.151,23.1236,23.1346,28900.0
2010-12-07 13:30:00,42.16,42.17,42.13,42.14,15100.0,23.1291,23.1346,23.1126,23.1181,15100.0
2010-12-07 13:35:00,42.13,42.15,42.08,42.1,22300.0,23.1126,23.1236,23.0852,23.0962,22300.0
2010-12-07 13:40:00,42.09,42.1,42.07,42.07,19100.0,23.0907,23.0962,23.0797,23.0797,19100.0
2010-12-07 13:45:00,42.07,42.19,42.07,42.19,50800.0,23.0797,23.1456,23.0797,23.1456,50800.0
2010-12-07 13:50:00,42.19,42.2,42.18,42.19,19200.0,23.1456,23.151,23.1401,23.1456,19200.0
2010-12-07 13:55:00,42.18,42.2,42.18,42.19,17500.0,23.1401,23.151,23.1401,23.1456,17500.0
2010-12-07 14:00:00,42.19,42.22,42.19,42.22,16400.0,23.1456,23.162,23.1456,23.162,16400.0
2010-12-07 14:05:00,42.21,42.21,42.13,42.14,24200.0,23.1565,23.1565,23.1126,23.1181,24200.0
2010-12-07 14:10:00,42.14,42.14,42.1,42.11,21400.0,23.1181,23.1181,23.0962,23.1017,21400.0
2010-12-07 14:15:00,42.11,42.16,42.09,42.16,27100.0,23.1017,23.1291,23.0907,23.1291,27100.0
2010-12-07 14:20:00,42.15,42.23,42.15,42.22,31000.0,23.1236,23.1675,23.1236,23.162,31000.0
2010-12-07 14:25:00,42.22,42.29,42.22,42.29,41700.0,23.162,23.2004,23.162,23.2004,41700.0
2010-12-07 14:30:00,42.28,42.29,42.26,42.28,20900.0,23.1949,23.2004,23.184,23.1949,20900.0
2010-12-07 14:35:00,42.28,42.32,42.28,42.3,31800.0,23.1949,23.2169,23.1949,23.2059,31800.0
2010-12-07 14:40:00,42.29,42.32,42.28,42.28,25600.0,23.2004,23.2169,23.1949,23.1949,25600.0
2010-12-07 14:45:00,42.28,42.28,42.22,42.22,25800.0,23.1949,23.1949,23.162,23.162,25800.0
2010-12-07 14:50:00,42.23,42.23,42.18,42.19,30500.0,23.1675,23.1675,23.1401,23.1456,30500.0
2010-12-07 14:55:00,42.18,42.19,42.04,42.05,65100.0,23.1401,23.1456,23.0633,23.0687,65100.0
2010-12-07 15:00:00,42.06,42.1,42.02,42.04,84300.0,23.0742,23.0962,23.0523,23.0633,84300.0
2010-12-07 15:05:00,42.03,42.06,42.0,42.03,27600.0,23.0578,23.0742,23.0413,23.0578,27600.0
2010-12-07 15:10:00,42.03,42.04,42.01,42.01,23300.0,23.0578,23.0633,23.0468,23.0468,23300.0
2010-12-07 15:15:00,42.01,42.02,41.95,41.97,29700.0,23.0468,23.0523,23.0139,23.0249,29700.0
2010-12-07 15:20:00,41.97,42.01,41.95,41.96,75800.0,23.0249,23.0468,23.0139,23.0194,75800.0
2010-12-07 15:25:00,41.96,41.96,41.91,41.94,33400.0,23.0194,23.0194,22.9919,23.0084,33400.0
2010-12-07 15:30:00,41.93,41.94,41.88,41.93,37700.0,23.0029,23.0084,22.9755,23.0029,37700.0
2010-12-07 15:35:00,41.92,41.98,41.89,41.98,28300.0,22.9974,23.0303,22.981,23.0303,28300.0
2010-12-07 15:40:00,41.99,42.0,41.91,41.91,28600.0,23.0358,23.0413,22.9919,22.9919,28600.0
2010-12-07 15:45:00,41.9,41.96,41.88,41.94,54100.0,22.9865,23.0194,22.9755,23.0084,54100.0
2010-12-07 15:50:00,41.95,41.98,41.93,41.95,47800.0,23.0139,23.0303,23.0029,23.0139,47800.0
2010-12-07 15:55:00,41.96,41.96,41.91,41.92,119300.0,23.0194,23.0194,22.9919,22.9974,119300.0
2010-12-08 09:30:00,42.06,42.29,42.05,42.25,57000.0,23.0742,23.2004,23.0687,23.1785,57000.0
2010-12-08 09:35:00,42.25,42.31,42.18,42.3,82000.0,23.1785,23.2114,23.1401,23.2059,82000.0
2010-12-08 09:40:00,42.3,42.35,42.25,42.29,40900.0,23.2059,23.2333,23.1785,23.2004,40900.0
2010-12-08 09:45:00,42.29,42.32,42.14,42.15,34600.0,23.2004,23.2169,23.1181,23.1236,34600.0
2010-12-08 09:50:00,42.14,42.14,42.05,42.05,33100.0,23.1181,23.1181,23.0687,23.0687,33100.0
2010-12-08 09:55:00,42.04,42.17,42.04,42.07,30100.0,23.0633,23.1346,23.0633,23.0797,30100.0
2010-12-08 10:00:00,42.09,42.13,42.05,42.12,45600.0,23.0907,23.1126,23.0687,23.1072,45600.0
2010-12-08 10:05:00,42.11,42.14,42.07,42.09,30300.0,23.1017,23.1181,23.0797,23.0907,30300.0
2010-12-08 10:10:00,42.1,42.1,42.05,42.06,25300.0,23.0962,23.0962,23.0687,23.0742,25300.0
2010-12-08 10:15:00,42.07,42.08,41.98,41.98,48600.0,23.0797,23.0852,23.0303,23.0303,48600.0
2010-12-08 10:20:00,41.98,41.98,41.91,41.94,32800.0,23.0303,23.0303,22.9919,23.0084,32800.0
2010-12-08 10:25:00,41.93,41.99,41.91,41.97,21400.0,23.0029,23.0358,22.9919,23.0249,21400.0
2010-12-08 10:30:00,41.97,41.99,41.92,41.93,25500.0,23.0249,23.0358,22.9974,23.0029,25500.0
2010-12-08 10:35:00,41.93,41.94,41.87,41.9,25100.0,23.0029,23.0084,22.97,22.9865,25100.0
2010-12-08 10:40:00,41.9,41.94,41.88,41.94,22100.0,22.9865,23.0084,22.9755,23.0084,22100.0
2010-12-08 10:45:00,41.94,41.97,41.91,41.91,19800.0,23.0084,23.0249,22.9919,22.9919,19800.0
2010-12-08 10:50:00,41.91,41.91,41.88,41.88,23600.0,22.9919,22.9919,22.9755,22.9755,23600.0
2010-12-08 10:55:00,41.88,41.92,41.86,41.86,25400.0,22.9755,22.9974,22.9645,22.9645,25400.0
2010-12-08 11:00:00,41.86,41.9,41.86,41.87,21300.0,22.9645,22.9865,22.9645,22.97,21300.0
2010-12-08 11:05:00,41.88,41.9,41.86,41.86,12200.0,22.9755,22.9865,22.9645,22.9645,12200.0
2010-12-08 11:10:00,41.86,41.88,41.85,41.86,13000.0,22.9645,22.9755,22.959,22.9645,13000.0
2010-12-08 11:15:00,41.85,41.86,41.78,41.78,32300.0,22.959,22.9645,22.9206,22.9206,32300.0
2010-12-08 11:20:00,41.78,41.82,41.78,41.8,15200.0,22.9206,22.9426,22.9206,22.9316,15200.0
2010-12-08 11:25:00,41.81,41.81,41.78,41.79,11400.0,22.9371,22.9371,22.9206,22.9261,11400.0
2010-12-08 11:30:00,41.79,41.8,41.77,41.8,19700.0,22.9261,22.9316,22.9151,22.9316,19700.0
2010-12-08 11:35:00,41.81,41.82,41.77,41.77,26200.0,22.9371,22.9426,22.9151,22.9151,26200.0
2010-12-08 11:40:00,41.78,41.81,41.78,41.8,7300.0,22.9206,22.9371,22.9206,22.9316,7300.0
2010-12-08 11:45:00,41.81,41.87,41.8,41.86,19200.0,22.9371,22.97,22.9316,22.9645,19200.0
2010-12-08 11:50:00,41.86,41.9,41.85,41.89,10100.0,22.9645,22.9865,22.959,22.981,10100.0
2010-12-08 11:55:00,41.9,41.9,41.86,41.87,8200.0,22.9865,22.9865,22.9645,22.97,8200.0
2010-12-08 12:00:00,41.86,41.87,41.82,41.82,11900.0,22.9645,22.97,22.9426,22.9426,11900.0
2010-12-08 12:05:00,41.81,41.81,41.75,41.75,30900.0,22.9371,22.9371,22.9042,22.9042,30900.0
2010-12-08 12:10:00,41.76,41.78,41.75,41.78,9900.0,22.9097,22.9206,22.9042,22.9206,9900.0
2010-12-08 12:15:00,41.78,41.78,41.75,41.76,37000.0,22.9206,22.9206,22.9042,22.9097,37000.0
2010-12-08 12:20:00,41.75,41.76,41.75,41.75,3900.0,22.9042,22.9097,22.9042,22.9042,3900.0
2010-12-08 12:25:00,41.76,41.78,41.75,41.78,10100.0,22.9097,22.9206,22.9042,22.9206,10100.0
2010-12-08 12:30:00,41.77,41.78,41.75,41.75,11100.0,22.9151,22.9206,22.9042,22.9042,11100.0
2010-12-08 12:35:00,41.75,41.75,41.75,41.75,6000.0,22.9042,22.9042,22.9042,22.9042,6000.0
2010-12-08 12:40:00,41.75,41.77,41.75,41.77,14800.0,22.9042,22.9151,22.9042,22.9151,14800.0
2010-12-08 12:45:00,41.76,41.76,41.74,41.75,10100.0,22.9097,22.9097,22.8987,22.9042,10100.0
2010-12-08 12:50:00,41.75,41.76,41.75,41.75,10000.0,22.9042,22.9097,22.9042,22.9042,10000.0
2010-12-08 12:55:00,41.75,41.76,41.74,41.75,6100.0,22.9042,22.9097,22.8987,22.9042,6100.0
2010-12-08 13:00:00,41.75,41.81,41.75,41.81,18800.0,22.9042,22.9371,22.9042,22.9371,18800.0
2010-12-08 13:05:00,41.8,41.81,41.78,41.78,8400.0,22.9316,22.9371,22.9206,22.9206,8400.0
2010-12-08 13:10:00,41.79,41.84,41.78,41.82,13400.0,22.9261,22.9535,22.9206,22.9426,13400.0
2010-12-08 13:15:00,41.81,41.82,41.79,41.8,6800.0,22.9371,22.9426,22.9261,22.9316,6800.0
2010-12-08 13:20:00,41.79,41.79,41.77,41.79,8100.0,22.9261,22.9261,22.9151,22.9261,8100.0
2010-12-08 13:25:00,41.8,41.81,41.78,41.8,6900.0,22.9316,22.9371,22.9206,22.9316,6900.0
2010-12-08 13:30:00,41.8,41.8,41.78,41.8,12500.0,22.9316,22.9316,22.9206,22.9316,12500.0
2010-12-08 13:35:00,41.8,41.86,41.79,41.86,19000.0,22.9316,22.9645,22.9261,22.9645,19000.0
2010-12-08 13:40:00,41.86,41.9,41.85,41.88,23500.0,22.9645,22.9865,22.959,22.9755,23500.0
2010-12-08 13:45:00,41.87,41.88,41.85,41.85,12900.0,22.97,22.9755,22.959,22.959,12900.0
2010-12-08 13:50:00,41.87,41.87,41.85,41.85,15600.0,22.97,22.97,22.959,22.959,15600.0
2010-12-08 13:55:00,41.86,41.86,41.82,41.82,7100.0,22.9645,22.9645,22.9426,22.9426,7100.0
2010-12-08 14:00:00,41.83,41.83,41.78,41.78,16000.0,22.9481,22.9481,22.9206,22.9206,16000.0
2010-12-08 14:05:00,41.77,41.81,41.76,41.8,29400.0,22.9151,22.9371,22.9097,22.9316,29400.0
2010-12-08 14:10:00,41.8,41.81,41.79,41.79,8500.0,22.9316,22.9371,22.9261,22.9261,8500.0
2010-12-08 14:15:00,41.79,41.84,41.79,41.82,20600.0,22.9261,22.9535,22.9261,22.9426,20600.0
2010-12-08 14:20:00,41.83,41.84,41.79,41.8,16600.0,22.9481,22.9535,22.9261,22.9316,16600.0
2010-12-08 14:25:00,41.79,41.8,41.76,41.76,9800.0,22.9261,22.9316,22.9097,22.9097,9800.0
2010-12-08 14:30:00,41.76,41.83,41.76,41.81,22200.0,22.9097,22.9481,22.9097,22.9371,22200.0
2010-12-08 14:35:00,41.81,41.85,41.8,41.83,20800.0,22.9371,22.959,22.9316,22.9481,20800.0
2010-12-08 14:40:00,41.83,41.9,41.83,41.87,30500.0,22.9481,22.9865,22.9481,22.97,30500.0
2010-12-08 14:45:00,41.87,41.88,41.83,41.83,15500.0,22.97,22.9755,22.9481,22.9481,15500.0
2010-12-08 14:50:00,41.85,41.86,41.84,41.85,20400.0,22.959,22.9645,22.9535,22.959,20400.0
2010-12-08 14:55:00,41.84,41.85,41.79,41.79,22700.0,22.9535,22.959,22.9261,22.9261,22700.0
2010-12-08 15:00:00,41.79,41.8,41.76,41.78,24500.0,22.9261,22.9316,22.9097,22.9206,24500.0
2010-12-08 15:05:00,41.78,41.82,41.77,41.81,27400.0,22.9206,22.9426,22.9151,22.9371,27400.0
2010-12-08 15:10:00,41.81,41.81,41.8,41.8,10600.0,22.9371,22.9371,22.9316,22.9316,10600.0
2010-12-08 15:15:00,41.8,41.81,41.77,41.78,16700.0,22.9316,22.9371,22.9151,22.9206,16700.0
2010-12-08 15:20:00,41.78,41.81,41.76,41.79,19000.0,22.9206,22.9371,22.9097,22.9261,19000.0
2010-12-08 15:25:00,41.8,41.8,41.79,41.79,9500.0,22.9316,22.9316,22.9261,22.9261,9500.0
2010-12-08 15:30:00,41.79,41.84,41.78,41.83,28900.0,22.9261,22.9535,22.9206,22.9481,28900.0
2010-12-08 15:35:00,41.84,41.84,41.82,41.82,21100.0,22.9535,22.9535,22.9426,22.9426,21100.0
2010-12-08 15:40:00,41.82,41.83,41.79,41.79,20200.0,22.9426,22.9481,22.9261,22.9261,20200.0
2010-12-08 15:45:00,41.79,41.85,41.79,41.84,43800.0,22.9261,22.959,22.9261,22.9535,43800.0
2010-12-08 15:50:00,41.85,41.85,41.84,41.85,21800.0,22.959,22.959,22.9535,22.959,21800.0
2010-12-08 15:55:00,41.85,41.89,41.83,41.83,125000.0,22.959,22.981,22.9481,22.9481,125000.0
2010-12-09 09:30:00,41.96,42.0,41.63,41.63,84800.0,23.0194,23.0413,22.8383,22.8383,84800.0
2010-12-09 09:35:00,41.63,41.78,41.61,41.61,72400.0,22.8383,22.9206,22.8274,22.8274,72400.0
2010-12-09 09:40:00,41.6,41.75,41.54,41.74,57200.0,22.8219,22.9042,22.789,22.8987,57200.0
2010-12-09 09:45:00,41.75,41.76,41.66,41.7,40500.0,22.9042,22.9097,22.8548,22.8767,40500.0
2010-12-09 09:50:00,41.71,41.76,41.69,41.74,40800.0,22.8822,22.9097,22.8713,22.8987,40800.0
2010-12-09 09:55:00,41.73,41.78,41.73,41.77,29700.0,22.8932,22.9206,22.8932,22.9151,29700.0
2010-12-09 10:00:00,41.77,41.81,41.75,41.76,19500.0,22.9151,22.9371,22.9042,22.9097,19500.0
2010-12-09 10:05:00,41.76,41.81,41.73,41.73,40400.0,22.9097,22.9371,22.8932,22.8932,40400.0
2010-12-09 10:10:00,41.74,41.74,41.66,41.7,55400.0,22.8987,22.8987,22.8548,22.8767,55400.0
2010-12-09 10:15:00,41.7,41.73,41.68,41.7,35600.0,22.8767,22.8932,22.8658,22.8767,35600.0
2010-12-09 10:20:00,41.7,41.74,41.66,41.7,36100.0,22.8767,22.8987,22.8548,22.8767,36100.0
2010-12-09 10:25:00,41.7,41.72,41.64,41.68,40000.0,22.8767,22.8877,22.8438,22.8658,40000.0
2010-12-09 10:30:00,41.68,41.75,41.65,41.74,29000.0,22.8658,22.9042,22.8493,22.8987,29000.0
2010-12-09 10:35:00,41.74,41.76,41.73,41.75,21500.0,22.8987,22.9097,22.8932,22.9042,21500.0
2010-12-09 10:40:00,41.74,41.78,41.72,41.77,33000.0,22.8987,22.9206,22.8877,22.9151,33000.0
2010-12-09 10:45:00,41.77,41.84,41.77,41.77,27300.0,22.9151,22.9535,22.9151,22.9151,27300.0
2010-12-09 10:50:00,41.77,41.79,41.73,41.78,19700.0,22.9151,22.9261,22.8932,22.9206,19700.0
2010-12-09 10:55:00,41.79,41.84,41.77,41.84,15900.0,22.9261,22.9535,22.9151,22.9535,15900.0
2010-12-09 11:00:00,41.83,41.88,41.79,41.81,36900.0,22.9481,22.9755,22.9261,22.9371,36900.0
2010-12-09 11:05:00,41.81,41.86,41.79,41.86,22400.0,22.9371,22.9645,22.9261,22.9645,22400.0
2010-12-09 11:10:00,41.86,41.92,41.86,41.9,40500.0,22.9645,22.9974,22.9645,22.9865,40500.0
2010-12-09 11:15:00,41.9,41.9,41.87,41.89,28300.0,22.9865,22.9865,22.97,22.981,28300.0
2010-12-09 11:20:00,41.9,41.92,41.85,41.87,26400.0,22.9865,22.9974,22.959,22.97,26400.0
2010-12-09 11:25:00,41.88,41.92,41.83,41.84,67900.0,22.9755,22.9974,22.9481,22.9535,67900.0
2010-12-09 11:30:00,41.84,41.87,41.79,41.83,49500.0,22.9535,22.97,22.9261,22.9481,49500.0
2010-12-09 11:35:00,41.82,41.84,41.75,41.79,41200.0,22.9426,22.9535,22.9042,22.9261,41200.0
2010-12-09 11:40:00,41.8,41.81,41.68,41.69,47600.0,22.9316,22.9371,22.8658,22.8713,47600.0
2010-12-09 11:45:00,41.69,41.69,41.59,41.6,38900.0,22.8713,22.8713,22.8164,22.8219,38900.0
2010-12-09 11:50:00,41.59,41.63,41.59,41.63,14300.0,22.8164,22.8383,22.8164,22.8383,14300.0
2010-12-09 11:55:00,41.64,41.72,41.63,41.69,14800.0,22.8438,22.8877,22.8383,22.8713,14800.0
2010-12-09 12:00:00,41.7,41.72,41.69,41.72,9100.0,22.8767,22.8877,22.8713,22.8877,9100.0
2010-12-09 12:05:00,41.72,41.73,41.71,41.73,2500.0,22.8877,22.8932,22.8822,22.8932,2500.0
2010-12-09 12:10:00,41.73,41.75,41.71,41.72,10600.0,22.8932,22.9042,22.8822,22.8877,10600.0
2010-12-09 12:15:00,41.72,41.73,41.71,41.71,9500.0,22.8877,22.8932,22.8822,22.8822,9500.0
2010-12-09 12:20:00,41.71,41.74,41.7,41.72,13800.0,22.8822,22.8987,22.8767,22.8877,13800.0
2010-12-09 12:25:00,41.72,41.74,41.65,41.65,17200.0,22.8877,22.8987,22.8493,22.8493,17200.0
2010-12-09 12:30:00,41.65,41.68,41.65,41.67,7100.0,22.8493,22.8658,22.8493,22.8603,7100.0
2010-12-09 12:35:00,41.67,41.69,41.66,41.66,10800.0,22.8603,22.8713,22.8548,22.8548,10800.0
2010-12-09 12:40:00,41.66,41.67,41.65,41.66,7100.0,22.8548,22.8603,22.8493,22.8548,7100.0
2010-12-09 12:45:00,41.66,41.69,41.66,41.67,14400.0,22.8548,22.8713,22.8548,22.8603,14400.0
2010-12-09 12:50:00,41.67,41.7,41.66,41.7,19900.0,22.8603,22.8767,22.8548,22.8767,19900.0
2010-12-09 12:55:00,41.69,41.72,41.68,41.7,22600.0,22.8713,22.8877,22.8658,22.8767,22600.0
2010-12-09 13:00:00,41.71,41.74,41.65,41.73,53800.0,22.8822,22.8987,22.8493,22.8932,53800.0
2010-12-09 13:05:00,41.73,41.75,41.69,41.75,23800.0,22.8932,22.9042,22.8713,22.9042,23800.0
2010-12-09 13:10:00,41.74,41.78,41.72,41.74,14800.0,22.8987,22.9206,22.8877,22.8987,14800.0
2010-12-09 13:15:00,41.74,41.79,41.72,41.72,27300.0,22.8987,22.9261,22.8877,22.8877,27300.0
2010-12-09 13:20:00,41.72,41.74,41.69,41.7,18400.0,22.8877,22.8987,22.8713,22.8767,18400.0
2010-12-09 13:25:00,41.69,41.76,41.69,41.76,11400.0,22.8713,22.9097,22.8713,22.9097,11400.0
2010-12-09 13:30:00,41.76,41.77,41.68,41.68,26100.0,22.9097,22.9151,22.8658,22.8658,26100.0
2010-12-09 13:35:00,41.68,41.68,41.65,41.65,18100.0,22.8658,22.8658,22.8493,22.8493,18100.0
2010-12-09 13:40:00,41.66,41.7,41.65,41.7,12100.0,22.8548,22.8767,22.8493,22.8767,12100.0
2010-12-09 13:45:00,41.7,41.72,41.68,41.7,22600.0,22.8767,22.8877,22.8658,22.8767,22600.0
2010-12-09 13:50:00,41.7,41.71,41.68,41.68,8200.0,22.8767,22.8822,22.8658,22.8658,8200.0
2010-12-09 13:55:00,41.68,41.69,41.67,41.68,15700.0,22.8658,22.8713,22.8603,22.8658,15700.0
2010-12-09 14:00:00,41.69,41.69,41.66,41.67,9000.0,22.8713,22.8713,22.8548,22.8603,9000.0
2010-12-09 14:05:00,41.66,41.67,41.6,41.6,15000.0,22.8548,22.8603,22.8219,22.8219,15000.0
2010-12-09 14:10:00,41.6,41.6,41.57,41.6,23800.0,22.8219,22.8219,22.8054,22.8219,23800.0
2010-12-09 14:15:00,41.61,41.64,41.6,41.64,9600.0,22.8274,22.8438,22.8219,22.8438,9600.0
2010-12-09 14:20:00,41.63,41.67,41.62,41.64,36700.0,22.8383,22.8603,22.8328,22.8438,36700.0
2010-12-09 14:25:00,41.64,41.67,41.64,41.66,16400.0,22.8438,22.8603,22.8438,22.8548,16400.0
2010-12-09 14:30:00,41.65,41.66,41.59,41.64,76200.0,22.8493,22.8548,22.8164,22.8438,76200.0
2010-12-09 14:35:00,41.64,41.66,41.63,41.66,14800.0,22.8438,22.8548,22.8383,22.8548,14800.0
2010-12-09 14:40:00,41.65,41.69,41.65,41.69,14700.0,22.8493,22.8713,22.8493,22.8713,14700.0
2010-12-09 14:45:00,41.68,41.73,41.66,41.69,22200.0,22.8658,22.8932,22.8548,22.8713,22200.0
2010-12-09 14:50:00,41.69,41.71,41.69,41.7,9800.0,22.8713,22.8822,22.8713,22.8767,9800.0
2010-12-09 14:55:00,41.71,41.74,41.7,41.72,56400.0,22.8822,22.8987,22.8767,22.8877,56400.0
2010-12-09 15:00:00,41.72,41.74,41.69,41.7,24400.0,22.8877,22.8987,22.8713,22.8767,24400.0
2010-12-09 15:05:00,41.7,41.71,41.7,41.7,9700.0,22.8767,22.8822,22.8767,22.8767,9700.0
2010-12-09 15:10:00,41.71,41.74,41.7,41.72,25900.0,22.8822,22.8987,22.8767,22.8877,25900.0
2010-12-09 15:15:00,41.72,41.74,41.71,41.74,21400.0,22.8877,22.8987,22.8822,22.8987,21400.0
2010-12-09 15:20:00,41.74,41.74,41.73,41.74,12000.0,22.8987,22.8987,22.8932,22.8987,12000.0
2010-12-09 15:25:00,41.74,41.74,41.73,41.73,72300.0,22.8987,22.8987,22.8932,22.8932,72300.0
2010-12-09 15:30:00,41.74,41.74,41.71,41.72,29300.0,22.8987,22.8987,22.8822,22.8877,29300.0
2010-12-09 15:35:00,41.72,41.74,41.7,41.73,65100.0,22.8877,22.8987,22.8767,22.8932,65100.0
2010-12-09 15:40:00,41.73,41.8,41.71,41.76,80800.0,22.8932,22.9316,22.8822,22.9097,80800.0
2010-12-09 15:45:00,41.77,41.8,41.75,41.76,119700.0,22.9151,22.9316,22.9042,22.9097,119700.0
2010-12-09 15:50:00,41.77,41.77,41.75,41.76,68900.0,22.9151,22.9151,22.9042,22.9097,68900.0
2010-12-09 15:55:00,41.76,41.78,41.73,41.77,143300.0,22.9097,22.9206,22.8932,22.9151,143300.0
2010-12-10 09:30:00,41.87,41.95,41.83,41.95,21600.0,22.97,23.0139,22.9481,23.0139,21600.0
2010-12-10 09:35:00,41.99,42.04,41.9,41.92,39000.0,23.0358,23.0633,22.9865,22.9974,39000.0
2010-12-10 09:40:00,41.93,41.99,41.88,41.89,37300.0,23.0029,23.0358,22.9755,22.981,37300.0
2010-12-10 09:45:00,41.88,41.94,41.87,41.88,19700.0,22.9755,23.0084,22.97,22.9755,19700.0
2010-12-10 09:50:00,41.88,41.93,41.78,41.91,42200.0,22.9755,23.0029,22.9206,22.9919,42200.0
2010-12-10 09:55:00,41.9,41.96,41.85,41.85,23400.0,22.9865,23.0194,22.959,22.959,23400.0
2010-12-10 10:00:00,41.85,41.85,41.79,41.79,35000.0,22.959,22.959,22.9261,22.9261,35000.0
2010-12-10 10:05:00,41.78,41.84,41.76,41.77,53300.0,22.9206,22.9535,22.9097,22.9151,53300.0
2010-12-10 10:10:00,41.76,41.78,41.68,41.75,51800.0,22.9097,22.9206,22.8658,22.9042,51800.0
2010-12-10 10:15:00,41.74,41.75,41.67,41.69,48700.0,22.8987,22.9042,22.8603,22.8713,48700.0
2010-12-10 10:20:00,41.68,41.73,41.6,41.64,39300.0,22.8658,22.8932,22.8219,22.8438,39300.0
2010-12-10 10:25:00,41.64,41.69,41.63,41.64,42300.0,22.8438,22.8713,22.8383,22.8438,42300.0
2010-12-10 10:30:00,41.63,41.66,41.63,41.65,20100.0,22.8383,22.8548,22.8383,22.8493,20100.0
2010-12-10 10:35:00,41.65,41.66,41.57,41.57,45500.0,22.8493,22.8548,22.8054,22.8054,45500.0
2010-12-10 10:40:00,41.57,41.6,41.57,41.57,22000.0,22.8054,22.8219,22.8054,22.8054,22000.0
2010-12-10 10:45:00,41.58,41.59,41.56,41.57,29900.0,22.8109,22.8164,22.7999,22.8054,29900.0
2010-12-10 10:50:00,41.57,41.58,41.57,41.58,21600.0,22.8054,22.8109,22.8054,22.8109,21600.0
2010-12-10 10:55:00,41.57,41.58,41.52,41.52,38400.0,22.8054,22.8109,22.778,22.778,38400.0
2010-12-10 11:00:00,41.53,41.54,41.51,41.51,37600.0,22.7835,22.789,22.7725,22.7725,37600.0
2010-12-10 11:05:00,41.51,41.56,41.51,41.55,30100.0,22.7725,22.7999,22.7725,22.7944,30100.0
2010-12-10 11:10:00,41.56,41.58,41.55,41.55,25100.0,22.7999,22.8109,22.7944,22.7944,25100.0
2010-12-10 11:15:00,41.55,41.56,41.54,41.56,41300.0,22.7944,22.7999,22.789,22.7999,41300.0
2010-12-10 11:20:00,41.56,41.56,41.51,41.51,27100.0,22.7999,22.7999,22.7725,22.7725,27100.0
2010-12-10 11:25:00,41.51,41.52,41.5,41.5,30500.0,22.7725,22.778,22.767,22.767,30500.0
2010-12-10 11:30:00,41.51,41.51,41.49,41.49,118500.0,22.7725,22.7725,22.7615,22.7615,118500.0
2010-12-10 11:35:00,41.5,41.5,41.45,41.46,34200.0,22.767,22.767,22.7396,22.7451,34200.0
2010-12-10 11:40:00,41.46,41.47,41.46,41.46,12200.0,22.7451,22.7506,22.7451,22.7451,12200.0
2010-12-10 11:45:00,41.47,41.52,41.44,41.52,76700.0,22.7506,22.778,22.7341,22.778,76700.0
2010-12-10 11:50:00,41.52,41.56,41.52,41.54,37900.0,22.778,22.7999,22.778,22.789,37900.0
2010-12-10 11:55:00,41.54,41.57,41.52,41.55,39800.0,22.789,22.8054,22.778,22.7944,39800.0
2010-12-10 12:00:00,41.54,41.55,41.48,41.48,41000.0,22.789,22.7944,22.756,22.756,41000.0
2010-12-10 12:05:00,41.48,41.49,41.45,41.45,37000.0,22.756,22.7615,22.7396,22.7396,37000.0
2010-12-10 12:10:00,41.45,41.46,41.44,41.44,23800.0,22.7396,22.7451,22.7341,22.7341,23800.0
2010-12-10 12:15:00,41.44,41.44,41.4,41.41,46100.0,22.7341,22.7341,22.7122,22.7176,46100.0
2010-12-10 12:20:00,41.41,41.42,41.4,41.4,19400.0,22.7176,22.7231,22.7122,22.7122,19400.0
2010-12-10 12:25:00,41.41,41.42,41.4,41.41,22800.0,22.7176,22.7231,22.7122,22.7176,22800.0
2010-12-10 12:30:00,41.41,41.44,41.41,41.42,26500.0,22.7176,22.7341,22.7176,22.7231,26500.0
2010-12-10 12:35:00,41.43,41.43,41.42,41.42,21800.0,22.7286,22.7286,22.7231,22.7231,21800.0
2010-12-10 12:40:00,41.42,41.43,41.4,41.42,33200.0,22.7231,22.7286,22.7122,22.7231,33200.0
2010-12-10 12:45:00,41.42,41.43,41.4,41.43,33800.0,22.7231,22.7286,22.7122,22.7286,33800.0
2010-12-10 12:50:00,41.42,41.42,41.39,41.39,22100.0,22.7231,22.7231,22.7067,22.7067,22100.0
2010-12-10 12:55:00,41.39,41.4,41.35,41.36,39700.0,22.7067,22.7122,22.6847,22.6902,39700.0
2010-12-10 13:00:00,41.35,41.37,41.33,41.33,39700.0,22.6847,22.6957,22.6738,22.6738,39700.0
2010-12-10 13:05:00,41.33,41.35,41.32,41.34,29000.0,22.6738,22.6847,22.6683,22.6792,29000.0
2010-12-10 13:10:00,41.35,41.35,41.32,41.34,45000.0,22.6847,22.6847,22.6683,22.6792,45000.0
2010-12-10 13:15:00,41.34,41.4,41.34,41.4,34800.0,22.6792,22.7122,22.6792,22.7122,34800.0
2010-12-10 13:20:00,41.4,41.4,41.37,41.4,40800.0,22.7122,22.7122,22.6957,22.7122,40800.0
2010-12-10 13:25:00,41.4,41.46,41.37,41.46,75000.0,22.7122,22.7451,22.6957,22.7451,75000.0
2010-12-10 13:30:00,41.46,41.47,41.45,41.47,34900.0,22.7451,22.7506,22.7396,22.7506,34900.0
2010-12-10 13:35:00,41.46,41.5,41.46,41.5,58400.0,22.7451,22.767,22.7451,22.767,58400.0
2010-12-10 13:40:00,41.5,41.5,41.46,41.47,28700.0,22.767,22.767,22.7451,22.7506,28700.0
2010-12-10 13:45:00,41.47,41.52,41.47,41.52,52600.0,22.7506,22.778,22.7506,22.778,52600.0
2010-12-10 13:50:00,41.52,41.53,41.5,41.5,25800.0,22.778,22.7835,22.767,22.767,25800.0
2010-12-10 13:55:00,41.5,41.51,41.49,41.5,21900.0,22.767,22.7725,22.7615,22.767,21900.0
2010-12-10 14:00:00,41.5,41.5,41.45,41.47,19300.0,22.767,22.767,22.7396,22.7506,19300.0
2010-12-10 14:05:00,41.47,41.51,41.47,41.51,23400.0,22.7506,22.7725,22.7506,22.7725,23400.0
2010-12-10 14:10:00,41.51,41.51,41.47,41.48,17900.0,22.7725,22.7725,22.7506,22.756,17900.0
2010-12-10 14:15:00,41.47,41.49,41.47,41.48,17900.0,22.7506,22.7615,22.7506,22.756,17900.0
2010-12-10 14:20:00,41.47,41.48,41.47,41.47,14000.0,22.7506,22.756,22.7506,22.7506,14000.0
2010-12-10 14:25:00,41.47,41.51,41.47,41.5,32600.0,22.7506,22.7725,22.7506,22.767,32600.0
2010-12-10 14:30:00,41.5,41.52,41.49,41.51,20100.0,22.767,22.778,22.7615,22.7725,20100.0
2010-12-10 14:35:00,41.51,41.52,41.5,41.5,21400.0,22.7725,22.778,22.767,22.767,21400.0
2010-12-10 14:40:00,41.5,41.5,41.47,41.48,18000.0,22.767,22.767,22.7506,22.756,18000.0
2010-12-10 14:45:00,41.48,41.48,41.44,41.44,40900.0,22.756,22.756,22.7341,22.7341,40900.0
2010-12-10 14:50:00,41.44,41.46,41.44,41.45,36700.0,22.7341,22.7451,22.7341,22.7396,36700.0
2010-12-10 14:55:00,41.45,41.46,41.45,41.46,16000.0,22.7396,22.7451,22.7396,22.7451,16000.0
2010-12-10 15:00:00,41.46,41.48,41.45,41.48,42600.0,22.7451,22.756,22.7396,22.756,42600.0
2010-12-10 15:05:00,41.48,41.49,41.45,41.48,62900.0,22.756,22.7615,22.7396,22.756,62900.0
2010-12-10 15:10:00,41.48,41.51,41.48,41.51,51300.0,22.756,22.7725,22.756,22.7725,51300.0
2010-12-10 15:15:00,41.5,41.53,41.49,41.52,51000.0,22.767,22.7835,22.7615,22.778,51000.0
2010-12-10 15:20:00,41.53,41.54,41.52,41.54,64700.0,22.7835,22.789,22.778,22.789,64700.0
2010-12-10 15:25:00,41.53,41.56,41.53,41.56,53100.0,22.7835,22.7999,22.7835,22.7999,53100.0
2010-12-10 15:30:00,41.56,41.58,41.55,41.55,62400.0,22.7999,22.8109,22.7944,22.7944,62400.0
2010-12-10 15:35:00,41.56,41.56,41.55,41.55,29600.0,22.7999,22.7999,22.7944,22.7944,29600.0
2010-12-10 15:40:00,41.56,41.58,41.55,41.58,60800.0,22.7999,22.8109,22.7944,22.8109,60800.0
2010-12-10 15:45:00,41.57,41.63,41.57,41.6,109500.0,22.8054,22.8383,22.8054,22.8219,109500.0
2010-12-10 15:50:00,41.61,41.64,41.6,41.64,71300.0,22.8274,22.8438,22.8219,22.8438,71300.0
2010-12-10 15:55:00,41.63,41.64,41.6,41.61,240400.0,22.8383,22.8438,22.8219,22.8274,240400.0
2010-12-13 09:30:00,41.63,41.82,41.63,41.78,45600.0,22.8383,22.9426,22.8383,22.9206,45600.0
2010-12-13 09:35:00,41.78,41.79,41.72,41.78,65300.0,22.9206,22.9261,22.8877,22.9206,65300.0
2010-12-13 09:40:00,41.79,41.79,41.73,41.75,71300.0,22.9261,22.9261,22.8932,22.9042,71300.0
2010-12-13 09:45:00,41.75,41.78,41.74,41.75,32900.0,22.9042,22.9206,22.8987,22.9042,32900.0
2010-12-13 09:50:00,41.76,41.78,41.71,41.71,35500.0,22.9097,22.9206,22.8822,22.8822,35500.0
2010-12-13 09:55:00,41.72,41.72,41.55,41.57,52200.0,22.8877,22.8877,22.7944,22.8054,52200.0
2010-12-13 10:00:00,41.56,41.67,41.56,41.62,54700.0,22.7999,22.8603,22.7999,22.8328,54700.0
2010-12-13 10:05:00,41.61,41.64,41.58,41.61,24300.0,22.8274,22.8438,22.8109,22.8274,24300.0
2010-12-13 10:10:00,41.61,41.65,41.6,41.64,59300.0,22.8274,22.8493,22.8219,22.8438,59300.0
2010-12-13 10:15:00,41.64,41.66,41.64,41.65,71100.0,22.8438,22.8548,22.8438,22.8493,71100.0
2010-12-13 10:20:00,41.65,41.67,41.63,41.66,37400.0,22.8493,22.8603,22.8383,22.8548,37400.0
2010-12-13 10:25:00,41.67,41.71,41.64,41.65,86200.0,22.8603,22.8822,22.8438,22.8493,86200.0
2010-12-13 10:30:00,41.64,41.66,41.57,41.57,33500.0,22.8438,22.8548,22.8054,22.8054,33500.0
2010-12-13 10:35:00,41.58,41.59,41.57,41.57,25300.0,22.8109,22.8164,22.8054,22.8054,25300.0
2010-12-13 10:40:00,41.57,41.59,41.52,41.59,58800.0,22.8054,22.8164,22.778,22.8164,58800.0
2010-12-13 10:45:00,41.59,41.72,41.59,41.69,64900.0,22.8164,22.8877,22.8164,22.8713,64900.0
2010-12-13 10:50:00,41.7,41.74,41.68,41.73,25700.0,22.8767,22.8987,22.8658,22.8932,25700.0
2010-12-13 10:55:00,41.73,41.78,41.72,41.75,23300.0,22.8932,22.9206,22.8877,22.9042,23300.0
2010-12-13 11:00:00,41.75,41.75,41.71,41.72,21000.0,22.9042,22.9042,22.8822,22.8877,21000.0
2010-12-13 11:05:00,41.73,41.76,41.72,41.73,20400.0,22.8932,22.9097,22.8877,22.8932,20400.0
2010-12-13 11:10:00,41.74,41.77,41.74,41.75,17000.0,22.8987,22.9151,22.8987,22.9042,17000.0
2010-12-13 11:15:00,41.75,41.75,41.74,41.74,4300.0,22.9042,22.9042,22.8987,22.8987,4300.0
2010-12-13 11:20:00,41.74,41.76,41.71,41.71,15300.0,22.8987,22.9097,22.8822,22.8822,15300.0
2010-12-13 11:25:00,41.71,41.72,41.66,41.68,15900.0,22.8822,22.8877,22.8548,22.8658,15900.0
2010-12-13 11:30:00,41.68,41.71,41.67,41.71,25700.0,22.8658,22.8822,22.8603,22.8822,25700.0
2010-12-13 11:35:00,41.71,41.77,41.69,41.76,22800.0,22.8822,22.9151,22.8713,22.9097,22800.0
2010-12-13 11:40:00,41.77,41.79,41.76,41.78,7800.0,22.9151,22.9261,22.9097,22.9206,7800.0
2010-12-13 11:45:00,41.78,41.8,41.78,41.79,9200.0,22.9206,22.9316,22.9206,22.9261,9200.0
2010-12-13 11:50:00,41.8,41.83,41.8,41.81,13900.0,22.9316,22.9481,22.9316,22.9371,13900.0
2010-12-13 11:55:00,41.82,41.83,41.81,41.83,10900.0,22.9426,22.9481,22.9371,22.9481,10900.0
2010-12-13 12:00:00,41.82,41.83,41.82,41.83,20500.0,22.9426,22.9481,22.9426,22.9481,20500.0
2010-12-13 12:05:00,41.82,41.83,41.73,41.81,32600.0,22.9426,22.9481,22.8932,22.9371,32600.0
2010-12-13 12:10:00,41.8,41.87,41.8,41.87,25700.0,22.9316,22.97,22.9316,22.97,25700.0
2010-12-13 12:15:00,41.86,41.88,41.85,41.85,16100.0,22.9645,22.9755,22.959,22.959,16100.0
2010-12-13 12:20:00,41.86,41.87,41.85,41.86,6300.0,22.9645,22.97,22.959,22.9645,6300.0
2010-12-13 12:25:00,41.87,41.87,41.86,41.87,6600.0,22.97,22.97,22.9645,22.97,6600.0
2010-12-13 12:30:00,41.86,41.89,41.86,41.88,12900.0,22.9645,22.981,22.9645,22.9755,12900.0
2010-12-13 12:35:00,41.89,41.89,41.87,41.88,12200.0,22.981,22.981,22.97,22.9755,12200.0
2010-12-13 12:40:00,41.88,41.89,41.88,41.88,4000.0,22.9755,22.981,22.9755,22.9755,4000.0
2010-12-13 12:45:00,41.89,41.89,41.88,41.88,7500.0,22.981,22.981,22.9755,22.9755,7500.0
2010-12-13 12:50:00,41.88,41.89,41.86,41.88,9900.0,22.9755,22.981,22.9645,22.9755,9900.0
2010-12-13 12:55:00,41.87,41.88,41.85,41.85,16900.0,22.97,22.9755,22.959,22.959,16900.0
2010-12-13 13:00:00,41.85,41.88,41.85,41.87,19200.0,22.959,22.9755,22.959,22.97,19200.0
2010-12-13 13:05:00,41.86,41.86,41.85,41.86,8200.0,22.9645,22.9645,22.959,22.9645,8200.0
2010-12-13 13:10:00,41.85,41.86,41.85,41.85,15400.0,22.959,22.9645,22.959,22.959,15400.0
2010-12-13 13:15:00,41.85,41.87,41.84,41.87,21600.0,22.959,22.97,22.9535,22.97,21600.0
2010-12-13 13:20:00,41.86,41.9,41.86,41.89,41700.0,22.9645,22.9865,22.9645,22.981,41700.0
2010-12-13 13:25:00,41.89,41.9,41.88,41.9,12400.0,22.981,22.9865,22.9755,22.9865,12400.0
2010-12-13 13:30:00,41.9,41.92,41.9,41.92,10800.0,22.9865,22.9974,22.9865,22.9974,10800.0
2010-12-13 13:35:00,41.92,41.96,41.91,41.96,31400.0,22.9974,23.0194,22.9919,23.0194,31400.0
2010-12-13 13:40:00,41.96,41.96,41.95,41.96,6600.0,23.0194,23.0194,23.0139,23.0194,6600.0
2010-12-13 13:45:00,41.96,41.99,41.95,41.98,11400.0,23.0194,23.0358,23.0139,23.0303,11400.0
2010-12-13 13:50:00,41.99,42.0,41.98,41.99,15200.0,23.0358,23.0413,23.0303,23.0358,15200.0
2010-12-13 13:55:00,41.99,42.04,41.99,42.03,15600.0,23.0358,23.0633,23.0358,23.0578,15600.0
2010-12-13 14:00:00,42.03,42.04,41.97,41.98,33300.0,23.0578,23.0633,23.0249,23.0303,33300.0
2010-12-13 14:05:00,41.99,42.05,41.98,42.0,47400.0,23.0358,23.0687,23.0303,23.0413,47400.0
2010-12-13 14:10:00,42.0,42.01,41.96,41.97,12900.0,23.0413,23.0468,23.0194,23.0249,12900.0
2010-12-13 14:15:00,41.97,41.99,41.96,41.96,18400.0,23.0249,23.0358,23.0194,23.0194,18400.0
2010-12-13 14:20:00,41.97,41.98,41.96,41.96,16400.0,23.0249,23.0303,23.0194,23.0194,16400.0
2010-12-13 14:25:00,41.96,41.97,41.95,41.97,12800.0,23.0194,23.0249,23.0139,23.0249,12800.0
2010-12-13 14:30:00,41.98,42.0,41.97,42.0,12900.0,23.0303,23.0413,23.0249,23.0413,12900.0
2010-12-13 14:35:00,42.0,42.01,41.99,42.01,8500.0,23.0413,23.0468,23.0358,23.0468,8500.0
2010-12-13 14:40:00,42.01,42.01,42.0,42.01,6400.0,23.0468,23.0468,23.0413,23.0468,6400.0
2010-12-13 14:45:00,42.0,42.04,42.0,42.04,14600.0,23.0413,23.0633,23.0413,23.0633,14600.0
2010-12-13 14:50:00,42.03,42.04,41.99,42.0,21900.0,23.0578,23.0633,23.0358,23.0413,21900.0
2010-12-13 14:55:00,41.99,42.01,41.99,42.01,22100.0,23.0358,23.0468,23.0358,23.0468,22100.0
2010-12-13 15:00:00,42.01,42.01,42.0,42.01,11000.0,23.0468,23.0468,23.0413,23.0468,11000.0
2010-12-13 15:05:00,42.0,42.04,42.0,42.03,81200.0,23.0413,23.0633,23.0413,23.0578,81200.0
2010-12-13 15:10:00,42.04,42.05,42.03,42.03,34400.0,23.0633,23.0687,23.0578,23.0578,34400.0
2010-12-13 15:15:00,42.03,42.07,42.03,42.05,40100.0,23.0578,23.0797,23.0578,23.0687,40100.0
2010-12-13 15:20:00,42.05,42.06,42.04,42.04,16700.0,23.0687,23.0742,23.0633,23.0633,16700.0
2010-12-13 15:25:00,42.04,42.11,42.04,42.11,45400.0,23.0633,23.1017,23.0633,23.1017,45400.0
2010-12-13 15:30:00,42.1,42.11,42.08,42.09,59200.0,23.0962,23.1017,23.0852,23.0907,59200.0
2010-12-13 15:35:00,42.1,42.14,42.08,42.14,39400.0,23.0962,23.1181,23.0852,23.1181,39400.0
2010-12-13 15:40:00,42.14,42.14,42.12,42.14,36600.0,23.1181,23.1181,23.1072,23.1181,36600.0
2010-12-13 15:45:00,42.13,42.14,42.1,42.13,83100.0,23.1126,23.1181,23.0962,23.1126,83100.0
2010-12-13 15:50:00,42.12,42.16,42.12,42.15,83000.0,23.1072,23.1291,23.1072,23.1236,83000.0
2010-12-13 15:55:00,42.15,42.15,42.05,42.05,144600.0,23.1236,23.1236,23.0687,23.0687,144600.0
2010-12-14 09:30:00,41.87,42.13,41.87,42.07,53500.0,22.97,23.1126,22.97,23.0797,53500.0
2010-12-14 09:35:00,42.11,42.23,42.1,42.2,33200.0,23.1017,23.1675,23.0962,23.151,33200.0
2010-12-14 09:40:00,42.2,42.26,42.17,42.23,31300.0,23.151,23.184,23.1346,23.1675,31300.0
2010-12-14 09:45:00,42.22,42.27,42.18,42.19,28800.0,23.162,23.1894,23.1401,23.1456,28800.0
2010-12-14 09:50:00,42.19,42.21,42.17,42.18,26700.0,23.1456,23.1565,23.1346,23.1401,26700.0
2010-12-14 09:55:00,42.18,42.2,42.17,42.18,15200.0,23.1401,23.151,23.1346,23.1401,15200.0
2010-12-14 10:00:00,42.18,42.19,42.17,42.19,16000.0,23.1401,23.1456,23.1346,23.1456,16000.0
2010-12-14 10:05:00,42.19,42.19,42.16,42.19,77400.0,23.1456,23.1456,23.1291,23.1456,77400.0
2010-12-14 10:10:00,42.19,42.2,42.15,42.15,30300.0,23.1456,23.151,23.1236,23.1236,30300.0
2010-12-14 10:15:00,42.15,42.19,42.15,42.19,15700.0,23.1236,23.1456,23.1236,23.1456,15700.0
2010-12-14 10:20:00,42.19,42.22,42.19,42.19,19800.0,23.1456,23.162,23.1456,23.1456,19800.0
2010-12-14 10:25:00,42.19,42.2,42.17,42.18,18100.0,23.1456,23.151,23.1346,23.1401,18100.0
2010-12-14 10:30:00,42.18,42.18,42.14,42.14,11400.0,23.1401,23.1401,23.1181,23.1181,11400.0
2010-12-14 10:35:00,42.14,42.14,42.11,42.12,9600.0,23.1181,23.1181,23.1017,23.1072,9600.0
2010-12-14 10:40:00,42.11,42.12,42.08,42.09,10000.0,23.1017,23.1072,23.0852,23.0907,10000.0
2010-12-14 10:45:00,42.09,42.11,42.08,42.1,28000.0,23.0907,23.1017,23.0852,23.0962,28000.0
2010-12-14 10:50:00,42.11,42.19,42.1,42.19,30300.0,23.1017,23.1456,23.0962,23.1456,30300.0
2010-12-14 10:55:00,42.19,42.19,42.07,42.08,17500.0,23.1456,23.1456,23.0797,23.0852,17500.0
2010-12-14 11:00:00,42.08,42.15,42.08,42.15,14400.0,23.0852,23.1236,23.0852,23.1236,14400.0
2010-12-14 11:05:00,42.14,42.14,42.1,42.1,11300.0,23.1181,23.1181,23.0962,23.0962,11300.0
2010-12-14 11:10:00,42.1,42.14,42.1,42.1,19200.0,23.0962,23.1181,23.0962,23.0962,19200.0
2010-12-14 11:15:00,42.09,42.1,42.07,42.09,18000.0,23.0907,23.0962,23.0797,23.0907,18000.0
2010-12-14 11:20:00,42.09,42.1,42.08,42.1,11200.0,23.0907,23.0962,23.0852,23.0962,11200.0
2010-12-14 11:25:00,42.1,42.11,42.09,42.1,6500.0,23.0962,23.1017,23.0907,23.0962,6500.0
2010-12-14 11:30:00,42.1,42.11,42.09,42.1,8900.0,23.0962,23.1017,23.0907,23.0962,8900.0
2010-12-14 11:35:00,42.1,42.14,42.1,42.14,9300.0,23.0962,23.1181,23.0962,23.1181,9300.0
2010-12-14 11:40:00,42.14,42.14,42.13,42.13,2100.0,23.1181,23.1181,23.1126,23.1126,2100.0
2010-12-14 11:45:00,42.13,42.14,42.13,42.14,6000.0,23.1126,23.1181,23.1126,23.1181,6000.0
2010-12-14 11:50:00,42.14,42.15,42.13,42.14,12100.0,23.1181,23.1236,23.1126,23.1181,12100.0
2010-12-14 11:55:00,42.14,42.15,42.13,42.14,3500.0,23.1181,23.1236,23.1126,23.1181,3500.0
2010-12-14 12:00:00,42.14,42.18,42.13,42.17,13700.0,23.1181,23.1401,23.1126,23.1346,13700.0
2010-12-14 12:05:00,42.17,42.18,42.15,42.17,10600.0,23.1346,23.1401,23.1236,23.1346,10600.0
2010-12-14 12:10:00,42.17,42.17,42.16,42.17,3400.0,23.1346,23.1346,23.1291,23.1346,3400.0
2010-12-14 12:15:00,42.17,42.19,42.17,42.18,11200.0,23.1346,23.1456,23.1346,23.1401,11200.0
2010-12-14 12:20:00,42.18,42.18,42.16,42.16,8700.0,23.1401,23.1401,23.1291,23.1291,8700.0
2010-12-14 12:25:00,42.16,42.16,42.12,42.14,30600.0,23.1291,23.1291,23.1072,23.1181,30600.0
2010-12-14 12:30:00,42.13,42.14,42.13,42.13,5100.0,23.1126,23.1181,23.1126,23.1126,5100.0
2010-12-14 12:35:00,42.13,42.14,42.13,42.14,2300.0,23.1126,23.1181,23.1126,23.1181,2300.0
2010-12-14 12:40:00,42.13,42.14,42.13,42.13,7300.0,23.1126,23.1181,23.1126,23.1126,7300.0
2010-12-14 12:45:00,42.13,42.21,42.13,42.2,19000.0,23.1126,23.1565,23.1126,23.151,19000.0
2010-12-14 12:50:00,42.19,42.22,42.19,42.22,12600.0,23.1456,23.162,23.1456,23.162,12600.0
2010-12-14 12:55:00,42.22,42.22,42.21,42.21,4800.0,23.162,23.162,23.1565,23.1565,4800.0
2010-12-14 13:00:00,42.21,42.22,42.2,42.21,7400.0,23.1565,23.162,23.151,23.1565,7400.0
2010-12-14 13:05:00,42.22,42.24,42.18,42.18,15400.0,23.162,23.173,23.1401,23.1401,15400.0
2010-12-14 13:10:00,42.18,42.18,42.15,42.15,11000.0,23.1401,23.1401,23.1236,23.1236,11000.0
2010-12-14 13:15:00,42.15,42.15,42.02,42.02,78700.0,23.1236,23.1236,23.0523,23.0523,78700.0
2010-12-14 13:20:00,42.02,42.07,42.0,42.07,63400.0,23.0523,23.0797,23.0413,23.0797,63400.0
2010-12-14 13:25:00,42.08,42.08,42.06,42.06,9600.0,23.0852,23.0852,23.0742,23.0742,9600.0
2010-12-14 13:30:00,42.06,42.12,42.06,42.11,26700.0,23.0742,23.1072,23.0742,23.1017,26700.0
2010-12-14 13:35:00,42.11,42.12,42.1,42.1,7000.0,23.1017,23.1072,23.0962,23.0962,7000.0
2010-12-14 13:40:00,42.1,42.12,42.09,42.11,11400.0,23.0962,23.1072,23.0907,23.1017,11400.0
2010-12-14 13:45:00,42.12,42.12,42.08,42.08,18000.0,23.1072,23.1072,23.0852,23.0852,18000.0
2010-12-14 13:50:00,42.08,42.09,42.03,42.05,33800.0,23.0852,23.0907,23.0578,23.0687,33800.0
2010-12-14 13:55:00,42.04,42.06,42.03,42.04,62100.0,23.0633,23.0742,23.0578,23.0633,62100.0
2010-12-14 14:00:00,42.05,42.05,42.04,42.04,11200.0,23.0687,23.0687,23.0633,23.0633,11200.0
2010-12-14 14:05:00,42.04,42.04,42.02,42.03,9300.0,23.0633,23.0633,23.0523,23.0578,9300.0
2010-12-14 14:10:00,42.03,42.06,42.01,42.04,15500.0,23.0578,23.0742,23.0468,23.0633,15500.0
2010-12-14 14:15:00,42.05,42.12,42.01,42.06,40000.0,23.0687,23.1072,23.0468,23.0742,40000.0
2010-12-14 14:20:00,42.07,42.12,42.05,42.05,16700.0,23.0797,23.1072,23.0687,23.0687,16700.0
2010-12-14 14:25:00,42.05,42.08,42.01,42.06,26800.0,23.0687,23.0852,23.0468,23.0742,26800.0
2010-12-14 14:30:00,42.06,42.11,42.03,42.06,21900.0,23.0742,23.1017,23.0578,23.0742,21900.0
2010-12-14 14:35:00,42.06,42.09,42.05,42.06,8300.0,23.0742,23.0907,23.0687,23.0742,8300.0
2010-12-14 14:40:00,42.07,42.1,42.02,42.03,35800.0,23.0797,23.0962,23.0523,23.0578,35800.0
2010-12-14 14:45:00,42.02,42.07,42.01,42.02,14000.0,23.0523,23.0797,23.0468,23.0523,14000.0
2010-12-14 14:50:00,42.01,42.06,42.01,42.03,13200.0,23.0468,23.0742,23.0468,23.0578,13200.0
2010-12-14 14:55:00,42.03,42.05,42.01,42.05,19300.0,23.0578,23.0687,23.0468,23.0687,19300.0
2010-12-14 15:00:00,42.05,42.05,42.01,42.03,17500.0,23.0687,23.0687,23.0468,23.0578,17500.0
2010-12-14 15:05:00,42.02,42.03,41.97,41.97,124800.0,23.0523,23.0578,23.0249,23.0249,124800.0
2010-12-14 15:10:00,41.97,42.0,41.96,41.99,26000.0,23.0249,23.0413,23.0194,23.0358,26000.0
2010-12-14 15:15:00,42.0,42.0,41.89,41.9,93800.0,23.0413,23.0413,22.981,22.9865,93800.0
2010-12-14 15:20:00,41.9,41.91,41.84,41.85,116400.0,22.9865,22.9919,22.9535,22.959,116400.0
2010-12-14 15:25:00,41.85,41.88,41.84,41.87,32500.0,22.959,22.9755,22.9535,22.97,32500.0
2010-12-14 15:30:00,41.88,41.92,41.87,41.92,26700.0,22.9755,22.9974,22.97,22.9974,26700.0
2010-12-14 15:35:00,41.91,41.93,41.85,41.87,73900.0,22.9919,23.0029,22.959,22.97,73900.0
2010-12-14 15:40:00,41.88,41.9,41.85,41.86,40700.0,22.9755,22.9865,22.959,22.9645,40700.0
2010-12-14 15:45:00,41.86,41.94,41.86,41.92,32200.0,22.9645,23.0084,22.9645,22.9974,32200.0
2010-12-14 15:50:00,41.92,41.94,41.91,41.91,46400.0,22.9974,23.0084,22.9919,22.9919,46400.0
2010-12-14 15:55:00,41.91,41.99,41.9,41.98,123100.0,22.9919,23.0358,22.9865,23.0303,123100.0
2010-12-15 09:30:00,41.99,42.02,41.9,41.98,41300.0,23.0358,23.0523,22.9865,23.0303,41300.0
2010-12-15 09:35:00,41.95,42.01,41.9,41.95,13400.0,23.0139,23.0468,22.9865,23.0139,13400.0
2010-12-15 09:40:00,41.95,42.07,41.95,41.99,11800.0,23.0139,23.0797,23.0139,23.0358,11800.0
2010-12-15 09:45:00,41.98,41.99,41.84,41.88,28900.0,23.0303,23.0358,22.9535,22.9755,28900.0
2010-12-15 09:50:00,41.88,41.91,41.81,41.82,25100.0,22.9755,22.9919,22.9371,22.9426,25100.0
2010-12-15 09:55:00,41.82,41.83,41.79,41.82,54000.0,22.9426,22.9481,22.9261,22.9426,54000.0
2010-12-15 10:00:00,41.82,41.83,41.79,41.81,11400.0,22.9426,22.9481,22.9261,22.9371,11400.0
2010-12-15 10:05:00,41.8,41.84,41.78,41.83,13500.0,22.9316,22.9535,22.9206,22.9481,13500.0
2010-12-15 10:10:00,41.83,41.89,41.83,41.84,67100.0,22.9481,22.981,22.9481,22.9535,67100.0
2010-12-15 10:15:00,41.84,41.85,41.8,41.83,19800.0,22.9535,22.959,22.9316,22.9481,19800.0
2010-12-15 10:20:00,41.82,41.88,41.82,41.87,11600.0,22.9426,22.9755,22.9426,22.97,11600.0
2010-12-15 10:25:00,41.87,41.91,41.87,41.91,7700.0,22.97,22.9919,22.97,22.9919,7700.0
2010-12-15 10:30:00,41.91,41.93,41.89,41.9,26300.0,22.9919,23.0029,22.981,22.9865,26300.0
2010-12-15 10:35:00,41.89,41.92,41.89,41.92,11000.0,22.981,22.9974,22.981,22.9974,11000.0
2010-12-15 10:40:00,41.91,41.95,41.91,41.95,48700.0,22.9919,23.0139,22.9919,23.0139,48700.0
2010-12-15 10:45:00,41.95,41.98,41.94,41.98,45600.0,23.0139,23.0303,23.0084,23.0303,45600.0
2010-12-15 10:50:00,41.98,41.98,41.94,41.95,27000.0,23.0303,23.0303,23.0084,23.0139,27000.0
2010-12-15 10:55:00,41.95,41.97,41.93,41.95,68300.0,23.0139,23.0249,23.0029,23.0139,68300.0
2010-12-15 11:00:00,41.95,41.98,41.94,41.97,40700.0,23.0139,23.0303,23.0084,23.0249,40700.0
2010-12-15 11:05:00,41.97,41.97,41.96,41.97,9100.0,23.0249,23.0249,23.0194,23.0249,9100.0
2010-12-15 11:10:00,41.96,41.99,41.96,41.99,51500.0,23.0194,23.0358,23.0194,23.0358,51500.0
2010-12-15 11:15:00,42.0,42.0,41.98,41.99,25700.0,23.0413,23.0413,23.0303,23.0358,25700.0
2010-12-15 11:20:00,42.0,42.0,41.99,42.0,13100.0,23.0413,23.0413,23.0358,23.0413,13100.0
2010-12-15 11:25:00,42.0,42.0,41.99,41.99,7900.0,23.0413,23.0413,23.0358,23.0358,7900.0
2010-12-15 11:30:00,41.99,42.0,41.98,42.0,13000.0,23.0358,23.0413,23.0303,23.0413,13000.0
2010-12-15 11:35:00,42.0,42.03,41.99,42.02,12600.0,23.0413,23.0578,23.0358,23.0523,12600.0
2010-12-15 11:40:00,42.02,42.03,42.01,42.02,13800.0,23.0523,23.0578,23.0468,23.0523,13800.0
2010-12-15 11:45:00,42.01,42.04,42.01,42.04,11600.0,23.0468,23.0633,23.0468,23.0633,11600.0
2010-12-15 11:50:00,42.04,42.04,42.03,42.04,9400.0,23.0633,23.0633,23.0578,23.0633,9400.0
2010-12-15 11:55:00,42.04,42.04,42.0,42.01,12300.0,23.0633,23.0633,23.0413,23.0468,12300.0
2010-12-15 12:00:00,42.01,42.01,41.97,41.97,14300.0,23.0468,23.0468,23.0249,23.0249,14300.0
2010-12-15 12:05:00,41.97,41.99,41.96,41.97,33400.0,23.0249,23.0358,23.0194,23.0249,33400.0
2010-12-15 12:10:00,41.97,41.98,41.96,41.97,13300.0,23.0249,23.0303,23.0194,23.0249,13300.0
2010-12-15 12:15:00,41.97,42.02,41.96,42.01,13800.0,23.0249,23.0523,23.0194,23.0468,13800.0
2010-12-15 12:20:00,42.01,42.02,42.0,42.02,3900.0,23.0468,23.0523,23.0413,23.0523,3900.0
2010-12-15 12:25:00,42.02,42.06,42.01,42.06,11700.0,23.0523,23.0742,23.0468,23.0742,11700.0
2010-12-15 12:30:00,42.05,42.06,42.04,42.04,10700.0,23.0687,23.0742,23.0633,23.0633,10700.0
2010-12-15 12:35:00,42.04,42.04,42.02,42.03,8300.0,23.0633,23.0633,23.0523,23.0578,8300.0
2010-12-15 12:40:00,42.02,42.03,42.01,42.01,5600.0,23.0523,23.0578,23.0468,23.0468,5600.0
2010-12-15 12:45:00,42.01,42.01,41.96,41.99,18000.0,23.0468,23.0468,23.0194,23.0358,18000.0
2010-12-15 12:50:00,41.98,41.98,41.94,41.94,13100.0,23.0303,23.0303,23.0084,23.0084,13100.0
2010-12-15 12:55:00,41.95,41.98,41.95,41.97,7100.0,23.0139,23.0303,23.0139,23.0249,7100.0
2010-12-15 13:00:00,41.98,41.98,41.94,41.96,12200.0,23.0303,23.0303,23.0084,23.0194,12200.0
2010-12-15 13:05:00,41.96,41.96,41.95,41.96,3900.0,23.0194,23.0194,23.0139,23.0194,3900.0
2010-12-15 13:10:00,41.96,41.96,41.95,41.96,3700.0,23.0194,23.0194,23.0139,23.0194,3700.0
2010-12-15 13:15:00,41.96,41.96,41.95,41.96,5800.0,23.0194,23.0194,23.0139,23.0194,5800.0
2010-12-15 13:20:00,41.96,42.02,41.95,42.0,18000.0,23.0194,23.0523,23.0139,23.0413,18000.0
2010-12-15 13:25:00,41.99,42.01,41.98,42.01,11400.0,23.0358,23.0468,23.0303,23.0468,11400.0
2010-12-15 13:30:00,42.01,42.01,41.99,41.99,9600.0,23.0468,23.0468,23.0358,23.0358,9600.0
2010-12-15 13:35:00,42.0,42.0,41.97,41.97,11500.0,23.0413,23.0413,23.0249,23.0249,11500.0
2010-12-15 13:40:00,41.97,41.98,41.93,41.94,11900.0,23.0249,23.0303,23.0029,23.0084,11900.0
2010-12-15 13:45:00,41.94,41.95,41.94,41.95,5000.0,23.0084,23.0139,23.0084,23.0139,5000.0
2010-12-15 13:50:00,41.94,41.98,41.94,41.97,11600.0,23.0084,23.0303,23.0084,23.0249,11600.0
2010-12-15 13:55:00,41.98,42.02,41.97,42.02,8500.0,23.0303,23.0523,23.0249,23.0523,8500.0
2010-12-15 14:00:00,42.02,42.02,42.0,42.01,11100.0,23.0523,23.0523,23.0413,23.0468,11100.0
2010-12-15 14:05:00,42.01,42.01,42.0,42.0,6000.0,23.0468,23.0468,23.0413,23.0413,6000.0
2010-12-15 14:10:00,42.0,42.01,41.97,41.98,10500.0,23.0413,23.0468,23.0249,23.0303,10500.0
2010-12-15 14:15:00,41.97,41.98,41.95,41.95,8600.0,23.0249,23.0303,23.0139,23.0139,8600.0
2010-12-15 14:20:00,41.95,41.95,41.93,41.93,6300.0,23.0139,23.0139,23.0029,23.0029,6300.0
2010-12-15 14:25:00,41.93,41.94,41.92,41.92,16300.0,23.0029,23.0084,22.9974,22.9974,16300.0
2010-12-15 14:30:00,41.92,41.92,41.86,41.91,26300.0,22.9974,22.9974,22.9645,22.9919,26300.0
2010-12-15 14:35:00,41.91,41.91,41.88,41.88,10500.0,22.9919,22.9919,22.9755,22.9755,10500.0
2010-12-15 14:40:00,41.88,41.89,41.88,41.88,14000.0,22.9755,22.981,22.9755,22.9755,14000.0
2010-12-15 14:45:00,41.88,41.9,41.88,41.88,21800.0,22.9755,22.9865,22.9755,22.9755,21800.0
2010-12-15 14:50:00,41.88,41.89,41.85,41.87,28000.0,22.9755,22.981,22.959,22.97,28000.0
2010-12-15 14:55:00,41.86,41.87,41.8,41.82,22000.0,22.9645,22.97,22.9316,22.9426,22000.0
2010-12-15 15:00:00,41.83,41.87,41.82,41.87,15500.0,22.9481,22.97,22.9426,22.97,15500.0
2010-12-15 15:05:00,41.86,41.87,41.81,41.84,21100.0,22.9645,22.97,22.9371,22.9535,21100.0
2010-12-15 15:10:00,41.85,41.85,41.82,41.83,27100.0,22.959,22.959,22.9426,22.9481,27100.0
2010-12-15 15:15:00,41.83,41.84,41.82,41.82,12600.0,22.9481,22.9535,22.9426,22.9426,12600.0
2010-12-15 15:20:00,41.82,41.86,41.79,41.85,33700.0,22.9426,22.9645,22.9261,22.959,33700.0
2010-12-15 15:25:00,41.86,41.88,41.82,41.83,32000.0,22.9645,22.9755,22.9426,22.9481,32000.0
2010-12-15 15:30:00,41.83,41.84,41.79,41.82,25300.0,22.9481,22.9535,22.9261,22.9426,25300.0
2010-12-15 15:35:00,41.82,41.85,41.81,41.85,52400.0,22.9426,22.959,22.9371,22.959,52400.0
2010-12-15 15:40:00,41.84,41.85,41.83,41.83,18400.0,22.9535,22.959,22.9481,22.9481,18400.0
2010-12-15 15:45:00,41.83,41.83,41.73,41.76,79000.0,22.9481,22.9481,22.8932,22.9097,79000.0
2010-12-15 15:50:00,41.77,41.79,41.72,41.73,41800.0,22.9151,22.9261,22.8877,22.8932,41800.0
2010-12-15 15:55:00,41.73,41.74,41.7,41.73,91900.0,22.8932,22.8987,22.8767,22.8932,91900.0
2010-12-16 09:30:00,41.82,41.91,41.75,41.79,18200.0,22.9426,22.9919,22.9042,22.9261,18200.0
2010-12-16 09:35:00,41.78,41.86,41.74,41.76,24600.0,22.9206,22.9645,22.8987,22.9097,24600.0
2010-12-16 09:40:00,41.76,41.86,41.72,41.79,27800.0,22.9097,22.9645,22.8877,22.9261,27800.0
2010-12-16 09:45:00,41.78,41.79,41.68,41.68,52400.0,22.9206,22.9261,22.8658,22.8658,52400.0
2010-12-16 09:50:00,41.68,41.76,41.68,41.73,77300.0,22.8658,22.9097,22.8658,22.8932,77300.0
2010-12-16 09:55:00,41.73,41.78,41.68,41.69,42400.0,22.8932,22.9206,22.8658,22.8713,42400.0
2010-12-16 10:00:00,41.7,41.9,41.69,41.81,71800.0,22.8767,22.9865,22.8713,22.9371,71800.0
2010-12-16 10:05:00,41.81,41.82,41.7,41.74,14200.0,22.9371,22.9426,22.8767,22.8987,14200.0
2010-12-16 10:10:00,41.74,41.79,41.72,41.79,11400.0,22.8987,22.9261,22.8877,22.9261,11400.0
2010-12-16 10:15:00,41.8,41.8,41.72,41.8,24000.0,22.9316,22.9316,22.8877,22.9316,24000.0
2010-12-16 10:20:00,41.82,41.87,41.8,41.87,86100.0,22.9426,22.97,22.9316,22.97,86100.0
2010-12-16 10:25:00,41.86,41.86,41.77,41.81,24400.0,22.9645,22.9645,22.9151,22.9371,24400.0
2010-12-16 10:30:00,41.82,41.85,41.82,41.83,12300.0,22.9426,22.959,22.9426,22.9481,12300.0
2010-12-16 10:35:00,41.84,41.92,41.81,41.92,35100.0,22.9535,22.9974,22.9371,22.9974,35100.0
2010-12-16 10:40:00,41.92,41.99,41.92,41.99,18900.0,22.9974,23.0358,22.9974,23.0358,18900.0
2010-12-16 10:45:00,41.98,42.03,41.98,42.01,29500.0,23.0303,23.0578,23.0303,23.0468,29500.0
2010-12-16 10:50:00,42.02,42.05,41.99,42.03,18600.0,23.0523,23.0687,23.0358,23.0578,18600.0
2010-12-16 10:55:00,42.04,42.1,42.03,42.09,24900.0,23.0633,23.0962,23.0578,23.0907,24900.0
2010-12-16 11:00:00,42.1,42.11,42.06,42.11,15300.0,23.0962,23.1017,23.0742,23.1017,15300.0
2010-12-16 11:05:00,42.12,42.17,42.12,42.17,16500.0,23.1072,23.1346,23.1072,23.1346,16500.0
2010-12-16 11:10:00,42.16,42.23,42.16,42.23,30100.0,23.1291,23.1675,23.1291,23.1675,30100.0
2010-12-16 11:15:00,42.23,42.27,42.23,42.26,36800.0,23.1675,23.1894,23.1675,23.184,36800.0
2010-12-16 11:20:00,42.25,42.26,42.17,42.2,41500.0,23.1785,23.184,23.1346,23.151,41500.0
2010-12-16 11:25:00,42.19,42.21,42.14,42.14,40900.0,23.1456,23.1565,23.1181,23.1181,40900.0
2010-12-16 11:30:00,42.15,42.15,42.11,42.11,26700.0,23.1236,23.1236,23.1017,23.1017,26700.0
2010-12-16 11:35:00,42.11,42.13,42.08,42.08,14500.0,23.1017,23.1126,23.0852,23.0852,14500.0
2010-12-16 11:40:00,42.08,42.1,42.08,42.09,13800.0,23.0852,23.0962,23.0852,23.0907,13800.0
2010-12-16 11:45:00,42.1,42.19,42.09,42.19,22900.0,23.0962,23.1456,23.0907,23.1456,22900.0
2010-12-16 11:50:00,42.18,42.22,42.18,42.22,12500.0,23.1401,23.162,23.1401,23.162,12500.0
2010-12-16 11:55:00,42.22,42.24,42.21,42.24,15200.0,23.162,23.173,23.1565,23.173,15200.0
2010-12-16 12:00:00,42.23,42.25,42.12,42.12,33200.0,23.1675,23.1785,23.1072,23.1072,33200.0
2010-12-16 12:05:00,42.13,42.13,42.09,42.12,16300.0,23.1126,23.1126,23.0907,23.1072,16300.0
2010-12-16 12:10:00,42.12,42.13,42.11,42.12,13700.0,23.1072,23.1126,23.1017,23.1072,13700.0
2010-12-16 12:15:00,42.12,42.13,42.1,42.13,11500.0,23.1072,23.1126,23.0962,23.1126,11500.0
2010-12-16 12:20:00,42.13,42.15,42.12,42.13,9300.0,23.1126,23.1236,23.1072,23.1126,9300.0
2010-12-16 12:25:00,42.14,42.14,42.11,42.12,7100.0,23.1181,23.1181,23.1017,23.1072,7100.0
2010-12-16 12:30:00,42.11,42.15,42.11,42.15,16000.0,23.1017,23.1236,23.1017,23.1236,16000.0
2010-12-16 12:35:00,42.15,42.2,42.15,42.19,17700.0,23.1236,23.151,23.1236,23.1456,17700.0
2010-12-16 12:40:00,42.19,42.2,42.18,42.19,13300.0,23.1456,23.151,23.1401,23.1456,13300.0
2010-12-16 12:45:00,42.19,42.2,42.17,42.19,7400.0,23.1456,23.151,23.1346,23.1456,7400.0
2010-12-16 12:50:00,42.18,42.21,42.18,42.21,9500.0,23.1401,23.1565,23.1401,23.1565,9500.0
2010-12-16 12:55:00,42.21,42.24,42.2,42.24,29200.0,23.1565,23.173,23.151,23.173,29200.0
2010-12-16 13:00:00,42.23,42.27,42.23,42.26,20400.0,23.1675,23.1894,23.1675,23.184,20400.0
2010-12-16 13:05:00,42.26,42.27,42.24,42.26,13900.0,23.184,23.1894,23.173,23.184,13900.0
2010-12-16 13:10:00,42.26,42.27,42.26,42.26,11400.0,23.184,23.1894,23.184,23.184,11400.0
2010-12-16 13:15:00,42.26,42.27,42.25,42.27,7400.0,23.184,23.1894,23.1785,23.1894,7400.0
2010-12-16 13:20:00,42.26,42.27,42.24,42.24,14400.0,23.184,23.1894,23.173,23.173,14400.0
2010-12-16 13:25:00,42.24,42.24,42.2,42.21,19000.0,23.173,23.173,23.151,23.1565,19000.0
2010-12-16 13:30:00,42.21,42.21,42.19,42.19,17000.0,23.1565,23.1565,23.1456,23.1456,17000.0
2010-12-16 13:35:00,42.19,42.22,42.18,42.22,14800.0,23.1456,23.162,23.1401,23.162,14800.0
2010-12-16 13:40:00,42.22,42.24,42.22,42.22,17900.0,23.162,23.173,23.162,23.162,17900.0
2010-12-16 13:45:00,42.22,42.23,42.2,42.22,8600.0,23.162,23.1675,23.151,23.162,8600.0
2010-12-16 13:50:00,42.22,42.24,42.22,42.23,27600.0,23.162,23.173,23.162,23.1675,27600.0
2010-12-16 13:55:00,42.23,42.24,42.21,42.23,26300.0,23.1675,23.173,23.1565,23.1675,26300.0
2010-12-16 14:00:00,42.23,42.23,42.21,42.21,11900.0,23.1675,23.1675,23.1565,23.1565,11900.0
2010-12-16 14:05:00,42.22,42.22,42.19,42.19,25400.0,23.162,23.162,23.1456,23.1456,25400.0
2010-12-16 14:10:00,42.2,42.2,42.16,42.17,14500.0,23.151,23.151,23.1291,23.1346,14500.0
2010-12-16 14:15:00,42.18,42.19,42.17,42.18,12800.0,23.1401,23.1456,23.1346,23.1401,12800.0
2010-12-16 14:20:00,42.18,42.23,42.18,42.23,15200.0,23.1401,23.1675,23.1401,23.1675,15200.0
2010-12-16 14:25:00,42.24,42.25,42.21,42.22,29200.0,23.173,23.1785,23.1565,23.162,29200.0
2010-12-16 14:30:00,42.22,42.25,42.21,42.25,17400.0,23.162,23.1785,23.1565,23.1785,17400.0
2010-12-16 14:35:00,42.26,42.27,42.25,42.26,14700.0,23.184,23.1894,23.1785,23.184,14700.0
2010-12-16 14:40:00,42.27,42.29,42.26,42.26,16300.0,23.1894,23.2004,23.184,23.184,16300.0
2010-12-16 14:45:00,42.26,42.28,42.26,42.27,12500.0,23.184,23.1949,23.184,23.1894,12500.0
2010-12-16 14:50:00,42.26,42.26,42.25,42.25,10600.0,23.184,23.184,23.1785,23.1785,10600.0
2010-12-16 14:55:00,42.26,42.32,42.25,42.32,27600.0,23.184,23.2169,23.1785,23.2169,27600.0
2010-12-16 15:00:00,42.32,42.36,42.3,42.35,46600.0,23.2169,23.2388,23.2059,23.2333,46600.0
2010-12-16 15:05:00,42.35,42.36,42.32,42.32,24600.0,23.2333,23.2388,23.2169,23.2169,24600.0
2010-12-16 15:10:00,42.32,42.33,42.3,42.3,18500.0,23.2169,23.2224,23.2059,23.2059,18500.0
2010-12-16 15:15:00,42.3,42.33,42.3,42.3,20500.0,23.2059,23.2224,23.2059,23.2059,20500.0
2010-12-16 15:20:00,42.3,42.31,42.24,42.24,33300.0,23.2059,23.2114,23.173,23.173,33300.0
2010-12-16 15:25:00,42.24,42.27,42.23,42.26,35900.0,23.173,23.1894,23.1675,23.184,35900.0
2010-12-16 15:30:00,42.26,42.29,42.25,42.26,44000.0,23.184,23.2004,23.1785,23.184,44000.0
2010-12-16 15:35:00,42.26,42.29,42.25,42.25,46600.0,23.184,23.2004,23.1785,23.1785,46600.0
2010-12-16 15:40:00,42.25,42.26,42.23,42.24,43100.0,23.1785,23.184,23.1675,23.173,43100.0
2010-12-16 15:45:00,42.24,42.24,42.22,42.22,46000.0,23.173,23.173,23.162,23.162,46000.0
2010-12-16 15:50:00,42.22,42.33,42.22,42.33,76100.0,23.162,23.2224,23.162,23.2224,76100.0
2010-12-16 15:55:00,42.32,42.35,42.31,42.31,190500.0,23.2169,23.2333,23.2114,23.2114,190500.0
2010-12-17 09:30:00,42.25,42.28,42.2,42.23,607100.0,23.1785,23.1949,23.151,23.1675,607100.0
2010-12-17 09:35:00,42.23,42.34,42.23,42.29,25600.0,23.1675,23.2278,23.1675,23.2004,25600.0
2010-12-17 09:40:00,42.28,42.31,42.23,42.29,34500.0,23.1949,23.2114,23.1675,23.2004,34500.0
2010-12-17 09:45:00,42.29,42.34,42.24,42.33,30200.0,23.2004,23.2278,23.173,23.2224,30200.0
2010-12-17 09:50:00,42.34,42.34,42.27,42.27,22300.0,23.2278,23.2278,23.1894,23.1894,22300.0
2010-12-17 09:55:00,42.28,42.28,42.22,42.26,23900.0,23.1949,23.1949,23.162,23.184,23900.0
2010-12-17 10:00:00,42.26,42.3,42.23,42.29,31800.0,23.184,23.2059,23.1675,23.2004,31800.0
2010-12-17 10:05:00,42.29,42.36,42.28,42.32,43300.0,23.2004,23.2388,23.1949,23.2169,43300.0
2010-12-17 10:10:00,42.33,42.4,42.32,42.37,40500.0,23.2224,23.2608,23.2169,23.2443,40500.0
2010-12-17 10:15:00,42.37,42.38,42.34,42.38,33000.0,23.2443,23.2498,23.2278,23.2498,33000.0
2010-12-17 10:20:00,42.38,42.4,42.33,42.33,48900.0,23.2498,23.2608,23.2224,23.2224,48900.0
2010-12-17 10:25:00,42.32,42.35,42.27,42.34,62300.0,23.2169,23.2333,23.1894,23.2278,62300.0
2010-12-17 10:30:00,42.33,42.34,42.32,42.32,27700.0,23.2224,23.2278,23.2169,23.2169,27700.0
2010-12-17 10:35:00,42.32,42.32,42.17,42.19,43400.0,23.2169,23.2169,23.1346,23.1456,43400.0
2010-12-17 10:40:00,42.19,42.19,42.16,42.16,17000.0,23.1456,23.1456,23.1291,23.1291,17000.0
2010-12-17 10:45:00,42.17,42.17,42.13,42.13,21000.0,23.1346,23.1346,23.1126,23.1126,21000.0
2010-12-17 10:50:00,42.13,42.14,42.1,42.1,25300.0,23.1126,23.1181,23.0962,23.0962,25300.0
2010-12-17 10:55:00,42.09,42.1,42.07,42.09,32600.0,23.0907,23.0962,23.0797,23.0907,32600.0
2010-12-17 11:00:00,42.08,42.11,42.06,42.06,37700.0,23.0852,23.1017,23.0742,23.0742,37700.0
2010-12-17 11:05:00,42.06,42.06,42.04,42.04,15600.0,23.0742,23.0742,23.0633,23.0633,15600.0
2010-12-17 11:10:00,42.05,42.09,42.03,42.09,26500.0,23.0687,23.0907,23.0578,23.0907,26500.0
2010-12-17 11:15:00,42.09,42.1,42.08,42.1,13900.0,23.0907,23.0962,23.0852,23.0962,13900.0
2010-12-17 11:20:00,42.09,42.1,42.04,42.04,36900.0,23.0907,23.0962,23.0633,23.0633,36900.0
2010-12-17 11:25:00,42.04,42.04,41.97,41.99,29100.0,23.0633,23.0633,23.0249,23.0358,29100.0
2010-12-17 11:30:00,41.99,42.01,41.99,41.99,13300.0,23.0358,23.0468,23.0358,23.0358,13300.0
2010-12-17 11:35:00,41.99,42.02,41.98,42.02,10400.0,23.0358,23.0523,23.0303,23.0523,10400.0
2010-12-17 11:40:00,42.02,42.16,42.01,42.12,43700.0,23.0523,23.1291,23.0468,23.1072,43700.0
2010-12-17 11:45:00,42.11,42.12,42.09,42.12,40700.0,23.1017,23.1072,23.0907,23.1072,40700.0
2010-12-17 11:50:00,42.12,42.17,42.11,42.16,40400.0,23.1072,23.1346,23.1017,23.1291,40400.0
2010-12-17 11:55:00,42.17,42.17,42.13,42.15,47100.0,23.1346,23.1346,23.1126,23.1236,47100.0
2010-12-17 12:00:00,42.15,42.16,42.14,42.16,10500.0,23.1236,23.1291,23.1181,23.1291,10500.0
2010-12-17 12:05:00,42.16,42.21,42.15,42.21,35600.0,23.1291,23.1565,23.1236,23.1565,35600.0
2010-12-17 12:10:00,42.21,42.22,42.2,42.2,28700.0,23.1565,23.162,23.151,23.151,28700.0
2010-12-17 12:15:00,42.21,42.24,42.21,42.23,15600.0,23.1565,23.173,23.1565,23.1675,15600.0
2010-12-17 12:20:00,42.23,42.23,42.19,42.2,17700.0,23.1675,23.1675,23.1456,23.151,17700.0
2010-12-17 12:25:00,42.21,42.21,42.18,42.2,12100.0,23.1565,23.1565,23.1401,23.151,12100.0
2010-12-17 12:30:00,42.2,42.2,42.19,42.19,2800.0,23.151,23.151,23.1456,23.1456,2800.0
2010-12-17 12:35:00,42.19,42.23,42.19,42.23,17000.0,23.1456,23.1675,23.1456,23.1675,17000.0
2010-12-17 12:40:00,42.23,42.24,42.21,42.22,11500.0,23.1675,23.173,23.1565,23.162,11500.0
2010-12-17 12:45:00,42.21,42.22,42.19,42.2,12100.0,23.1565,23.162,23.1456,23.151,12100.0
2010-12-17 12:50:00,42.19,42.23,42.19,42.22,23600.0,23.1456,23.1675,23.1456,23.162,23600.0
2010-12-17 12:55:00,42.22,42.24,42.21,42.22,15800.0,23.162,23.173,23.1565,23.162,15800.0
2010-12-17 13:00:00,42.23,42.28,42.22,42.27,59000.0,23.1675,23.1949,23.162,23.1894,59000.0
2010-12-17 13:05:00,42.27,42.27,42.24,42.27,21900.0,23.1894,23.1894,23.173,23.1894,21900.0
2010-12-17 13:10:00,42.27,42.28,42.27,42.28,3000.0,23.1894,23.1949,23.1894,23.1949,3000.0
2010-12-17 13:15:00,42.28,42.29,42.27,42.28,14400.0,23.1949,23.2004,23.1894,23.1949,14400.0
2010-12-17 13:20:00,42.29,42.31,42.28,42.3,34000.0,23.2004,23.2114,23.1949,23.2059,34000.0
2010-12-17 13:25:00,42.3,42.3,42.28,42.3,31400.0,23.2059,23.2059,23.1949,23.2059,31400.0
2010-12-17 13:30:00,42.3,42.38,42.29,42.37,144300.0,23.2059,23.2498,23.2004,23.2443,144300.0
2010-12-17 13:35:00,42.37,42.42,42.37,42.41,53200.0,23.2443,23.2717,23.2443,23.2662,53200.0
2010-12-17 13:40:00,42.4,42.42,42.35,42.37,38400.0,23.2608,23.2717,23.2333,23.2443,38400.0
2010-12-17 13:45:00,42.36,42.41,42.36,42.41,14100.0,23.2388,23.2662,23.2388,23.2662,14100.0
2010-12-17 13:50:00,42.41,42.45,42.41,42.45,20400.0,23.2662,23.2882,23.2662,23.2882,20400.0
2010-12-17 13:55:00,42.45,42.45,42.44,42.45,11500.0,23.2882,23.2882,23.2827,23.2882,11500.0
2010-12-17 14:00:00,42.45,42.48,42.44,42.46,29500.0,23.2882,23.3046,23.2827,23.2937,29500.0
2010-12-17 14:05:00,42.46,42.48,42.45,42.48,22200.0,23.2937,23.3046,23.2882,23.3046,22200.0
2010-12-17 14:10:00,42.48,42.5,42.47,42.5,23000.0,23.3046,23.3156,23.2992,23.3156,23000.0
2010-12-17 14:15:00,42.5,42.53,42.49,42.52,47700.0,23.3156,23.3321,23.3101,23.3266,47700.0
2010-12-17 14:20:00,42.53,42.53,42.51,42.51,9000.0,23.3321,23.3321,23.3211,23.3211,9000.0
2010-12-17 14:25:00,42.51,42.52,42.51,42.52,17300.0,23.3211,23.3266,23.3211,23.3266,17300.0
2010-12-17 14:30:00,42.51,42.52,42.47,42.47,24400.0,23.3211,23.3266,23.2992,23.2992,24400.0
2010-12-17 14:35:00,42.47,42.48,42.45,42.46,14500.0,23.2992,23.3046,23.2882,23.2937,14500.0
2010-12-17 14:40:00,42.45,42.49,42.45,42.48,36100.0,23.2882,23.3101,23.2882,23.3046,36100.0
2010-12-17 14:45:00,42.49,42.49,42.48,42.49,15300.0,23.3101,23.3101,23.3046,23.3101,15300.0
2010-12-17 14:50:00,42.49,42.49,42.47,42.48,25700.0,23.3101,23.3101,23.2992,23.3046,25700.0
2010-12-17 14:55:00,42.48,42.51,42.47,42.5,27100.0,23.3046,23.3211,23.2992,23.3156,27100.0
2010-12-17 15:00:00,42.51,42.51,42.49,42.49,55200.0,23.3211,23.3211,23.3101,23.3101,55200.0
2010-12-17 15:05:00,42.49,42.52,42.49,42.51,42500.0,23.3101,23.3266,23.3101,23.3211,42500.0
2010-12-17 15:10:00,42.51,42.53,42.49,42.53,43700.0,23.3211,23.3321,23.3101,23.3321,43700.0
2010-12-17 15:15:00,42.52,42.53,42.51,42.53,39000.0,23.3266,23.3321,23.3211,23.3321,39000.0
2010-12-17 15:20:00,42.53,42.55,42.51,42.54,62000.0,23.3321,23.3431,23.3211,23.3376,62000.0
2010-12-17 15:25:00,42.54,42.56,42.54,42.54,51000.0,23.3376,23.3485,23.3376,23.3376,51000.0
2010-12-17 15:30:00,42.54,42.55,42.53,42.54,80400.0,23.3376,23.3431,23.3321,23.3376,80400.0
2010-12-17 15:35:00,42.53,42.57,42.52,42.53,100700.0,23.3321,23.354,23.3266,23.3321,100700.0
2010-12-17 15:40:00,42.53,42.55,42.48,42.55,115100.0,23.3321,23.3431,23.3046,23.3431,115100.0
2010-12-17 15:45:00,42.55,42.55,42.49,42.54,262500.0,23.3431,23.3431,23.3101,23.3376,262500.0
2010-12-17 15:50:00,42.54,42.56,42.53,42.54,224200.0,23.3376,23.3485,23.3321,23.3376,224200.0
2010-12-17 15:55:00,42.54,42.62,42.51,42.59,553500.0,23.3376,23.3815,23.3211,23.365,553500.0
2010-12-20 09:30:00,42.9,45.0,42.79,43.11,490500.0,23.5351,24.6871,23.4747,23.6503,490500.0
2010-12-20 09:35:00,43.12,43.28,43.12,43.12,115600.0,23.6558,23.7435,23.6558,23.6558,115600.0
2010-12-20 09:40:00,43.13,43.2,42.88,42.98,90900.0,23.6612,23.6996,23.5241,23.5789,90900.0
2010-12-20 09:45:00,42.98,42.98,42.83,42.84,61700.0,23.5789,23.5789,23.4967,23.5021,61700.0
2010-12-20 09:50:00,42.83,42.94,42.83,42.89,49300.0,23.4967,23.557,23.4967,23.5296,49300.0
2010-12-20 09:55:00,42.88,42.89,42.81,42.87,38300.0,23.5241,23.5296,23.4857,23.5186,38300.0
2010-12-20 10:00:00,42.88,42.88,42.82,42.87,30100.0,23.5241,23.5241,23.4912,23.5186,30100.0
2010-12-20 10:05:00,42.88,42.9,42.82,42.87,41300.0,23.5241,23.5351,23.4912,23.5186,41300.0
2010-12-20 10:10:00,42.86,42.88,42.78,42.78,42100.0,23.5131,23.5241,23.4692,23.4692,42100.0
2010-12-20 10:15:00,42.78,42.9,42.74,42.89,78500.0,23.4692,23.5351,23.4473,23.5296,78500.0
2010-12-20 10:20:00,42.89,42.96,42.86,42.94,57700.0,23.5296,23.568,23.5131,23.557,57700.0
2010-12-20 10:25:00,42.93,42.96,42.86,42.93,52600.0,23.5515,23.568,23.5131,23.5515,52600.0
2010-12-20 10:30:00,42.94,42.94,42.92,42.92,22100.0,23.557,23.557,23.546,23.546,22100.0
2010-12-20 10:35:00,42.92,42.99,42.92,42.97,31400.0,23.546,23.5844,23.546,23.5735,31400.0
2010-12-20 10:40:00,42.97,43.0,42.93,42.97,48900.0,23.5735,23.5899,23.5515,23.5735,48900.0
2010-12-20 10:45:00,42.98,43.0,42.95,42.97,26800.0,23.5789,23.5899,23.5625,23.5735,26800.0
2010-12-20 10:50:00,42.97,42.98,42.91,42.93,27800.0,23.5735,23.5789,23.5405,23.5515,27800.0
2010-12-20 10:55:00,42.93,42.93,42.83,42.84,32600.0,23.5515,23.5515,23.4967,23.5021,32600.0
2010-12-20 11:00:00,42.85,42.93,42.85,42.92,36000.0,23.5076,23.5515,23.5076,23.546,36000.0
2010-12-20 11:05:00,42.92,42.93,42.89,42.91,23400.0,23.546,23.5515,23.5296,23.5405,23400.0
2010-12-20 11:10:00,42.91,42.91,42.88,42.9,20400.0,23.5405,23.5405,23.5241,23.5351,20400.0
2010-12-20 11:15:00,42.9,42.92,42.83,42.86,32000.0,23.5351,23.546,23.4967,23.5131,32000.0
2010-12-20 11:20:00,42.87,42.88,42.83,42.83,17100.0,23.5186,23.5241,23.4967,23.4967,17100.0
2010-12-20 11:25:00,42.83,42.86,42.83,42.85,15700.0,23.4967,23.5131,23.4967,23.5076,15700.0
2010-12-20 11:30:00,42.86,42.87,42.84,42.84,32900.0,23.5131,23.5186,23.5021,23.5021,32900.0
2010-12-20 11:35:00,42.84,42.85,42.82,42.85,29600.0,23.5021,23.5076,23.4912,23.5076,29600.0
2010-12-20 11:40:00,42.86,42.88,42.85,42.88,11300.0,23.5131,23.5241,23.5076,23.5241,11300.0
2010-12-20 11:45:00,42.87,42.87,42.85,42.86,15400.0,23.5186,23.5186,23.5076,23.5131,15400.0
2010-12-20 11:50:00,42.87,42.87,42.84,42.85,12300.0,23.5186,23.5186,23.5021,23.5076,12300.0
2010-12-20 11:55:00,42.84,42.85,42.84,42.84,13700.0,23.5021,23.5076,23.5021,23.5021,13700.0
2010-12-20 12:00:00,42.84,42.85,42.81,42.81,46000.0,23.5021,23.5076,23.4857,23.4857,46000.0
2010-12-20 12:05:00,42.81,42.82,42.78,42.79,26200.0,23.4857,23.4912,23.4692,23.4747,26200.0
2010-12-20 12:10:00,42.8,42.8,42.78,42.78,9800.0,23.4802,23.4802,23.4692,23.4692,9800.0
2010-12-20 12:15:00,42.78,42.81,42.77,42.8,19000.0,23.4692,23.4857,23.4637,23.4802,19000.0
2010-12-20 12:20:00,42.81,42.81,42.77,42.81,28300.0,23.4857,23.4857,23.4637,23.4857,28300.0
2010-12-20 12:25:00,42.81,42.85,42.81,42.83,22800.0,23.4857,23.5076,23.4857,23.4967,22800.0
2010-12-20 12:30:00,42.83,42.87,42.81,42.86,33700.0,23.4967,23.5186,23.4857,23.5131,33700.0
2010-12-20 12:35:00,42.85,42.9,42.85,42.86,28100.0,23.5076,23.5351,23.5076,23.5131,28100.0
2010-12-20 12:40:00,42.87,42.91,42.86,42.91,52400.0,23.5186,23.5405,23.5131,23.5405,52400.0
2010-12-20 12:45:00,42.92,42.93,42.89,42.89,24500.0,23.546,23.5515,23.5296,23.5296,24500.0
2010-12-20 12:50:00,42.9,42.93,42.9,42.9,24200.0,23.5351,23.5515,23.5351,23.5351,24200.0
2010-12-20 12:55:00,42.9,42.96,42.9,42.95,24800.0,23.5351,23.568,23.5351,23.5625,24800.0
2010-12-20 13:00:00,42.95,42.95,42.9,42.9,17600.0,23.5625,23.5625,23.5351,23.5351,17600.0
2010-12-20 13:05:00,42.89,42.91,42.87,42.88,27100.0,23.5296,23.5405,23.5186,23.5241,27100.0
2010-12-20 13:10:00,42.89,42.91,42.88,42.91,15500.0,23.5296,23.5405,23.5241,23.5405,15500.0
2010-12-20 13:15:00,42.9,42.9,42.88,42.88,14200.0,23.5351,23.5351,23.5241,23.5241,14200.0
2010-12-20 13:20:00,42.89,42.9,42.86,42.9,12100.0,23.5296,23.5351,23.5131,23.5351,12100.0
2010-12-20 13:25:00,42.89,42.9,42.83,42.84,25600.0,23.5296,23.5351,23.4967,23.5021,25600.0
2010-12-20 13:30:00,42.83,42.85,42.82,42.82,31500.0,23.4967,23.5076,23.4912,23.4912,31500.0
2010-12-20 13:35:00,42.82,42.91,42.82,42.91,45400.0,23.4912,23.5405,23.4912,23.5405,45400.0
2010-12-20 13:40:00,42.9,42.92,42.89,42.9,17300.0,23.5351,23.546,23.5296,23.5351,17300.0
2010-12-20 13:45:00,42.92,42.93,42.91,42.93,16000.0,23.546,23.5515,23.5405,23.5515,16000.0
2010-12-20 13:50:00,42.93,42.93,42.92,42.92,15000.0,23.5515,23.5515,23.546,23.546,15000.0
2010-12-20 13:55:00,42.92,42.93,42.9,42.92,47300.0,23.546,23.5515,23.5351,23.546,47300.0
2010-12-20 14:00:00,42.91,42.95,42.89,42.94,62400.0,23.5405,23.5625,23.5296,23.557,62400.0
2010-12-20 14:05:00,42.94,42.95,42.9,42.95,50500.0,23.557,23.5625,23.5351,23.5625,50500.0
2010-12-20 14:10:00,42.94,42.97,42.94,42.97,51300.0,23.557,23.5735,23.557,23.5735,51300.0
2010-12-20 14:15:00,42.97,43.0,42.96,42.97,46900.0,23.5735,23.5899,23.568,23.5735,46900.0
2010-12-20 14:20:00,42.98,43.0,42.97,42.99,23100.0,23.5789,23.5899,23.5735,23.5844,23100.0
2010-12-20 14:25:00,43.0,43.03,42.99,43.0,15700.0,23.5899,23.6064,23.5844,23.5899,15700.0
2010-12-20 14:30:00,43.01,43.01,42.98,43.01,21000.0,23.5954,23.5954,23.5789,23.5954,21000.0
2010-12-20 14:35:00,43.01,43.03,43.0,43.01,23800.0,23.5954,23.6064,23.5899,23.5954,23800.0
2010-12-20 14:40:00,43.01,43.02,42.98,43.0,19300.0,23.5954,23.6009,23.5789,23.5899,19300.0
2010-12-20 14:45:00,43.01,43.01,43.0,43.01,14400.0,23.5954,23.5954,23.5899,23.5954,14400.0
2010-12-20 14:50:00,43.01,43.01,42.98,42.99,31000.0,23.5954,23.5954,23.5789,23.5844,31000.0
2010-12-20 14:55:00,43.0,43.03,42.99,43.0,48500.0,23.5899,23.6064,23.5844,23.5899,48500.0
2010-12-20 15:00:00,43.0,43.04,43.0,43.01,66800.0,23.5899,23.6119,23.5899,23.5954,66800.0
2010-12-20 15:05:00,43.01,43.03,43.0,43.01,90500.0,23.5954,23.6064,23.5899,23.5954,90500.0
2010-12-20 15:10:00,43.01,43.01,42.98,42.98,37100.0,23.5954,23.5954,23.5789,23.5789,37100.0
2010-12-20 15:15:00,42.98,42.99,42.92,42.93,42100.0,23.5789,23.5844,23.546,23.5515,42100.0
2010-12-20 15:20:00,42.94,42.97,42.92,42.92,61200.0,23.557,23.5735,23.546,23.546,61200.0
2010-12-20 15:25:00,42.92,42.95,42.89,42.89,35400.0,23.546,23.5625,23.5296,23.5296,35400.0
2010-12-20 15:30:00,42.89,42.91,42.88,42.88,33400.0,23.5296,23.5405,23.5241,23.5241,33400.0
2010-12-20 15:35:00,42.88,42.95,42.88,42.91,66700.0,23.5241,23.5625,23.5241,23.5405,66700.0
2010-12-20 15:40:00,42.91,42.93,42.89,42.89,51900.0,23.5405,23.5515,23.5296,23.5296,51900.0
2010-12-20 15:45:00,42.9,42.93,42.88,42.91,67000.0,23.5351,23.5515,23.5241,23.5405,67000.0
2010-12-20 15:50:00,42.92,42.95,42.91,42.94,43800.0,23.546,23.5625,23.5405,23.557,43800.0
2010-12-20 15:55:00,42.94,42.95,42.91,42.93,104900.0,23.557,23.5625,23.5405,23.5515,104900.0
2010-12-21 09:30:00,43.05,43.19,42.99,43.01,82100.0,23.6174,23.6942,23.5844,23.5954,82100.0
2010-12-21 09:35:00,43.03,43.13,43.0,43.07,61500.0,23.6064,23.6612,23.5899,23.6283,61500.0
2010-12-21 09:40:00,43.07,43.15,43.06,43.13,55600.0,23.6283,23.6722,23.6228,23.6612,55600.0
2010-12-21 09:45:00,43.13,43.14,43.1,43.1,28200.0,23.6612,23.6667,23.6448,23.6448,28200.0
2010-12-21 09:50:00,43.1,43.13,43.09,43.1,24300.0,23.6448,23.6612,23.6393,23.6448,24300.0
2010-12-21 09:55:00,43.1,43.12,43.05,43.12,40400.0,23.6448,23.6558,23.6174,23.6558,40400.0
2010-12-21 10:00:00,43.12,43.15,42.96,42.96,100700.0,23.6558,23.6722,23.568,23.568,100700.0
2010-12-21 10:05:00,42.97,42.98,42.84,42.85,55900.0,23.5735,23.5789,23.5021,23.5076,55900.0
2010-12-21 10:10:00,42.86,42.86,42.78,42.79,42100.0,23.5131,23.5131,23.4692,23.4747,42100.0
2010-12-21 10:15:00,42.79,42.84,42.78,42.84,29600.0,23.4747,23.5021,23.4692,23.5021,29600.0
2010-12-21 10:20:00,42.83,42.9,42.83,42.87,20700.0,23.4967,23.5351,23.4967,23.5186,20700.0
2010-12-21 10:25:00,42.88,42.91,42.87,42.9,47800.0,23.5241,23.5405,23.5186,23.5351,47800.0
2010-12-21 10:30:00,42.91,42.91,42.87,42.89,30200.0,23.5405,23.5405,23.5186,23.5296,30200.0
2010-12-21 10:35:00,42.89,42.89,42.85,42.88,20300.0,23.5296,23.5296,23.5076,23.5241,20300.0
2010-12-21 10:40:00,42.88,42.88,42.8,42.8,17300.0,23.5241,23.5241,23.4802,23.4802,17300.0
2010-12-21 10:45:00,42.8,42.83,42.78,42.82,22500.0,23.4802,23.4967,23.4692,23.4912,22500.0
2010-12-21 10:50:00,42.81,42.85,42.79,42.85,21200.0,23.4857,23.5076,23.4747,23.5076,21200.0
2010-12-21 10:55:00,42.85,42.89,42.85,42.88,7000.0,23.5076,23.5296,23.5076,23.5241,7000.0
2010-12-21 11:00:00,42.89,42.89,42.86,42.87,25600.0,23.5296,23.5296,23.5131,23.5186,25600.0
2010-12-21 11:05:00,42.87,42.9,42.86,42.9,15600.0,23.5186,23.5351,23.5131,23.5351,15600.0
2010-12-21 11:10:00,42.89,42.92,42.89,42.91,14300.0,23.5296,23.546,23.5296,23.5405,14300.0
2010-12-21 11:15:00,42.91,42.94,42.89,42.89,16000.0,23.5405,23.557,23.5296,23.5296,16000.0
2010-12-21 11:20:00,42.9,42.93,42.89,42.93,18800.0,23.5351,23.5515,23.5296,23.5515,18800.0
2010-12-21 11:25:00,42.93,42.94,42.88,42.88,33500.0,23.5515,23.557,23.5241,23.5241,33500.0
2010-12-21 11:30:00,42.88,42.91,42.87,42.91,30100.0,23.5241,23.5405,23.5186,23.5405,30100.0
2010-12-21 11:35:00,42.91,42.98,42.9,42.98,28200.0,23.5405,23.5789,23.5351,23.5789,28200.0
2010-12-21 11:40:00,42.98,42.99,42.97,42.99,15000.0,23.5789,23.5844,23.5735,23.5844,15000.0
2010-12-21 11:45:00,42.99,43.0,42.96,42.97,16800.0,23.5844,23.5899,23.568,23.5735,16800.0
2010-12-21 11:50:00,42.98,43.0,42.97,42.99,10500.0,23.5789,23.5899,23.5735,23.5844,10500.0
2010-12-21 11:55:00,42.99,43.0,42.98,42.98,11800.0,23.5844,23.5899,23.5789,23.5789,11800.0
2010-12-21 12:00:00,42.99,43.02,42.97,43.01,37100.0,23.5844,23.6009,23.5735,23.5954,37100.0
2010-12-21 12:05:00,43.01,43.02,43.0,43.0,14200.0,23.5954,23.6009,23.5899,23.5899,14200.0
2010-12-21 12:10:00,42.99,42.99,42.96,42.97,10600.0,23.5844,23.5844,23.568,23.5735,10600.0
2010-12-21 12:15:00,42.96,42.97,42.96,42.96,7600.0,23.568,23.5735,23.568,23.568,7600.0
2010-12-21 12:20:00,42.96,42.97,42.96,42.96,5200.0,23.568,23.5735,23.568,23.568,5200.0
2010-12-21 12:25:00,42.97,42.97,42.94,42.94,15700.0,23.5735,23.5735,23.557,23.557,15700.0
2010-12-21 12:30:00,42.95,42.96,42.94,42.96,14300.0,23.5625,23.568,23.557,23.568,14300.0
2010-12-21 12:35:00,42.96,42.96,42.95,42.95,10000.0,23.568,23.568,23.5625,23.5625,10000.0
2010-12-21 12:40:00,42.95,42.97,42.95,42.96,14900.0,23.5625,23.5735,23.5625,23.568,14900.0
2010-12-21 12:45:00,42.96,42.98,42.95,42.95,22800.0,23.568,23.5789,23.5625,23.5625,22800.0
2010-12-21 12:50:00,42.95,42.97,42.94,42.95,17000.0,23.5625,23.5735,23.557,23.5625,17000.0
2010-12-21 12:55:00,42.95,42.95,42.93,42.94,7200.0,23.5625,23.5625,23.5515,23.557,7200.0
2010-12-21 13:00:00,42.94,42.95,42.93,42.94,11000.0,23.557,23.5625,23.5515,23.557,11000.0
2010-12-21 13:05:00,42.93,42.95,42.93,42.94,8500.0,23.5515,23.5625,23.5515,23.557,8500.0
2010-12-21 13:10:00,42.94,42.96,42.94,42.95,18600.0,23.557,23.568,23.557,23.5625,18600.0
2010-12-21 13:15:00,42.95,42.96,42.94,42.95,32800.0,23.5625,23.568,23.557,23.5625,32800.0
2010-12-21 13:20:00,42.94,42.95,42.92,42.93,17000.0,23.557,23.5625,23.546,23.5515,17000.0
2010-12-21 13:25:00,42.93,42.93,42.91,42.92,9300.0,23.5515,23.5515,23.5405,23.546,9300.0
2010-12-21 13:30:00,42.92,42.95,42.91,42.94,20000.0,23.546,23.5625,23.5405,23.557,20000.0
2010-12-21 13:35:00,42.95,42.95,42.94,42.94,10500.0,23.5625,23.5625,23.557,23.557,10500.0
2010-12-21 13:40:00,42.95,42.96,42.94,42.94,13300.0,23.5625,23.568,23.557,23.557,13300.0
2010-12-21 13:45:00,42.95,42.95,42.94,42.94,3100.0,23.5625,23.5625,23.557,23.557,3100.0
2010-12-21 13:50:00,42.94,42.95,42.94,42.94,13200.0,23.557,23.5625,23.557,23.557,13200.0
2010-12-21 13:55:00,42.94,42.95,42.94,42.95,6800.0,23.557,23.5625,23.557,23.5625,6800.0
2010-12-21 14:00:00,42.95,42.96,42.94,42.96,12700.0,23.5625,23.568,23.557,23.568,12700.0
2010-12-21 14:05:00,42.96,42.96,42.95,42.95,14000.0,23.568,23.568,23.5625,23.5625,14000.0
2010-12-21 14:10:00,42.95,42.96,42.95,42.96,5300.0,23.5625,23.568,23.5625,23.568,5300.0
2010-12-21 14:15:00,42.95,42.96,42.95,42.95,10100.0,23.5625,23.568,23.5625,23.5625,10100.0
2010-12-21 14:20:00,42.95,42.96,42.95,42.95,14300.0,23.5625,23.568,23.5625,23.5625,14300.0
2010-12-21 14:25:00,42.96,42.96,42.95,42.95,10400.0,23.568,23.568,23.5625,23.5625,10400.0
2010-12-21 14:30:00,42.96,42.96,42.95,42.95,13100.0,23.568,23.568,23.5625,23.5625,13100.0
2010-12-21 14:35:00,42.95,42.99,42.95,42.98,21400.0,23.5625,23.5844,23.5625,23.5789,21400.0
2010-12-21 14:40:00,42.99,42.99,42.98,42.98,9400.0,23.5844,23.5844,23.5789,23.5789,9400.0
2010-12-21 14:45:00,42.98,42.99,42.98,42.98,13700.0,23.5789,23.5844,23.5789,23.5789,13700.0
2010-12-21 14:50:00,42.98,43.01,42.98,42.99,61700.0,23.5789,23.5954,23.5789,23.5844,61700.0
2010-12-21 14:55:00,42.98,42.99,42.98,42.99,21800.0,23.5789,23.5844,23.5789,23.5844,21800.0
2010-12-21 15:00:00,42.99,42.99,42.96,42.96,38100.0,23.5844,23.5844,23.568,23.568,38100.0
2010-12-21 15:05:00,42.96,42.97,42.95,42.95,11400.0,23.568,23.5735,23.5625,23.5625,11400.0
2010-12-21 15:10:00,42.96,42.96,42.94,42.95,13500.0,23.568,23.568,23.557,23.5625,13500.0
2010-12-21 15:15:00,42.94,42.96,42.94,42.95,34400.0,23.557,23.568,23.557,23.5625,34400.0
2010-12-21 15:20:00,42.95,42.97,42.95,42.97,32500.0,23.5625,23.5735,23.5625,23.5735,32500.0
2010-12-21 15:25:00,42.97,42.99,42.96,42.96,41800.0,23.5735,23.5844,23.568,23.568,41800.0
2010-12-21 15:30:00,42.96,42.97,42.94,42.95,47900.0,23.568,23.5735,23.557,23.5625,47900.0
2010-12-21 15:35:00,42.95,42.98,42.94,42.97,33600.0,23.5625,23.5789,23.557,23.5735,33600.0
2010-12-21 15:40:00,42.97,42.97,42.96,42.96,14500.0,23.5735,23.5735,23.568,23.568,14500.0
2010-12-21 15:45:00,42.96,42.97,42.94,42.94,38400.0,23.568,23.5735,23.557,23.557,38400.0
2010-12-21 15:50:00,42.95,42.95,42.94,42.94,16100.0,23.5625,23.5625,23.557,23.557,16100.0
2010-12-21 15:55:00,42.95,43.01,42.94,43.0,238100.0,23.5625,23.5954,23.557,23.5899,238100.0
2010-12-22 09:30:00,42.99,42.99,42.9,42.94,16200.0,23.5844,23.5844,23.5351,23.557,16200.0
2010-12-22 09:35:00,42.93,42.99,42.92,42.97,18100.0,23.5515,23.5844,23.546,23.5735,18100.0
2010-12-22 09:40:00,42.97,43.02,42.89,42.92,47900.0,23.5735,23.6009,23.5296,23.546,47900.0
2010-12-22 09:45:00,42.9,42.93,42.87,42.88,15300.0,23.5351,23.5515,23.5186,23.5241,15300.0
2010-12-22 09:50:00,42.89,42.9,42.83,42.9,8300.0,23.5296,23.5351,23.4967,23.5351,8300.0
2010-12-22 09:55:00,42.9,42.9,42.84,42.89,13100.0,23.5351,23.5351,23.5021,23.5296,13100.0
2010-12-22 10:00:00,42.88,42.89,42.8,42.8,15400.0,23.5241,23.5296,23.4802,23.4802,15400.0
2010-12-22 10:05:00,42.8,42.87,42.78,42.87,26000.0,23.4802,23.5186,23.4692,23.5186,26000.0
2010-12-22 10:10:00,42.86,42.87,42.81,42.81,23600.0,23.5131,23.5186,23.4857,23.4857,23600.0
2010-12-22 10:15:00,42.82,42.86,42.81,42.84,17900.0,23.4912,23.5131,23.4857,23.5021,17900.0
2010-12-22 10:20:00,42.85,42.94,42.85,42.9,21600.0,23.5076,23.557,23.5076,23.5351,21600.0
2010-12-22 10:25:00,42.9,42.92,42.89,42.92,24200.0,23.5351,23.546,23.5296,23.546,24200.0
2010-12-22 10:30:00,42.92,42.93,42.9,42.91,19300.0,23.546,23.5515,23.5351,23.5405,19300.0
2010-12-22 10:35:00,42.91,42.92,42.9,42.91,12600.0,23.5405,23.546,23.5351,23.5405,12600.0
2010-12-22 10:40:00,42.92,42.92,42.89,42.9,30800.0,23.546,23.546,23.5296,23.5351,30800.0
2010-12-22 10:45:00,42.9,42.94,42.9,42.93,30200.0,23.5351,23.557,23.5351,23.5515,30200.0
2010-12-22 10:50:00,42.94,42.95,42.93,42.94,6700.0,23.557,23.5625,23.5515,23.557,6700.0
2010-12-22 10:55:00,42.95,42.96,42.94,42.94,21900.0,23.5625,23.568,23.557,23.557,21900.0
2010-12-22 11:00:00,42.93,42.93,42.92,42.93,8700.0,23.5515,23.5515,23.546,23.5515,8700.0
2010-12-22 11:05:00,42.93,42.93,42.9,42.91,12800.0,23.5515,23.5515,23.5351,23.5405,12800.0
2010-12-22 11:10:00,42.91,42.92,42.9,42.92,12100.0,23.5405,23.546,23.5351,23.546,12100.0
2010-12-22 11:15:00,42.91,42.92,42.91,42.92,4600.0,23.5405,23.546,23.5405,23.546,4600.0
2010-12-22 11:20:00,42.92,42.92,42.9,42.91,7800.0,23.546,23.546,23.5351,23.5405,7800.0
2010-12-22 11:25:00,42.91,42.92,42.9,42.91,12200.0,23.5405,23.546,23.5351,23.5405,12200.0
2010-12-22 11:30:00,42.91,42.91,42.9,42.91,4800.0,23.5405,23.5405,23.5351,23.5405,4800.0
2010-12-22 11:35:00,42.91,42.93,42.9,42.93,14600.0,23.5405,23.5515,23.5351,23.5515,14600.0
2010-12-22 11:40:00,42.93,42.95,42.92,42.94,7900.0,23.5515,23.5625,23.546,23.557,7900.0
2010-12-22 11:45:00,42.95,42.97,42.95,42.97,11900.0,23.5625,23.5735,23.5625,23.5735,11900.0
2010-12-22 11:50:00,42.97,42.98,42.97,42.98,3600.0,23.5735,23.5789,23.5735,23.5789,3600.0
2010-12-22 11:55:00,42.98,42.98,42.97,42.98,7800.0,23.5789,23.5789,23.5735,23.5789,7800.0
2010-12-22 12:00:00,42.98,42.98,42.97,42.97,21700.0,23.5789,23.5789,23.5735,23.5735,21700.0
2010-12-22 12:05:00,42.97,42.98,42.97,42.97,4400.0,23.5735,23.5789,23.5735,23.5735,4400.0
2010-12-22 12:10:00,42.97,42.99,42.97,42.97,15600.0,23.5735,23.5844,23.5735,23.5735,15600.0
2010-12-22 12:15:00,42.97,42.98,42.97,42.98,2400.0,23.5735,23.5789,23.5735,23.5789,2400.0
2010-12-22 12:20:00,42.98,42.99,42.97,42.99,15800.0,23.5789,23.5844,23.5735,23.5844,15800.0
2010-12-22 12:25:00,43.0,43.0,42.99,43.0,3300.0,23.5899,23.5899,23.5844,23.5899,3300.0
2010-12-22 12:30:00,42.99,43.0,42.98,42.98,18000.0,23.5844,23.5899,23.5789,23.5789,18000.0
2010-12-22 12:35:00,42.98,42.99,42.98,42.99,8900.0,23.5789,23.5844,23.5789,23.5844,8900.0
2010-12-22 12:40:00,42.99,42.99,42.97,42.98,3900.0,23.5844,23.5844,23.5735,23.5789,3900.0
2010-12-22 12:45:00,42.98,42.99,42.97,42.98,9000.0,23.5789,23.5844,23.5735,23.5789,9000.0
2010-12-22 12:50:00,42.99,42.99,42.97,42.99,7000.0,23.5844,23.5844,23.5735,23.5844,7000.0
2010-12-22 12:55:00,42.98,43.0,42.98,42.99,17600.0,23.5789,23.5899,23.5789,23.5844,17600.0
2010-12-22 13:00:00,42.99,43.0,42.99,42.99,19700.0,23.5844,23.5899,23.5844,23.5844,19700.0
2010-12-22 13:05:00,42.99,43.0,42.99,42.99,4200.0,23.5844,23.5899,23.5844,23.5844,4200.0
2010-12-22 13:10:00,42.99,43.0,42.99,42.99,12800.0,23.5844,23.5899,23.5844,23.5844,12800.0
2010-12-22 13:15:00,43.0,43.01,42.98,42.98,10900.0,23.5899,23.5954,23.5789,23.5789,10900.0
2010-12-22 13:20:00,42.98,43.0,42.98,43.0,2700.0,23.5789,23.5899,23.5789,23.5899,2700.0
2010-12-22 13:25:00,43.0,43.0,42.99,43.0,4100.0,23.5899,23.5899,23.5844,23.5899,4100.0
2010-12-22 13:30:00,43.0,43.0,42.98,42.99,6000.0,23.5899,23.5899,23.5789,23.5844,6000.0
2010-12-22 13:35:00,42.99,43.0,42.97,42.98,31800.0,23.5844,23.5899,23.5735,23.5789,31800.0
2010-12-22 13:40:00,42.98,42.99,42.97,42.97,7600.0,23.5789,23.5844,23.5735,23.5735,7600.0
2010-12-22 13:45:00,42.97,42.97,42.95,42.95,7600.0,23.5735,23.5735,23.5625,23.5625,7600.0
2010-12-22 13:50:00,42.95,42.97,42.95,42.97,6000.0,23.5625,23.5735,23.5625,23.5735,6000.0
2010-12-22 13:55:00,42.98,42.98,42.92,42.93,15500.0,23.5789,23.5789,23.546,23.5515,15500.0
2010-12-22 14:00:00,42.93,42.94,42.9,42.9,36200.0,23.5515,23.557,23.5351,23.5351,36200.0
2010-12-22 14:05:00,42.9,42.91,42.9,42.9,4200.0,23.5351,23.5405,23.5351,23.5351,4200.0
2010-12-22 14:10:00,42.9,42.91,42.88,42.88,9200.0,23.5351,23.5405,23.5241,23.5241,9200.0
2010-12-22 14:15:00,42.88,42.9,42.88,42.9,6000.0,23.5241,23.5351,23.5241,23.5351,6000.0
2010-12-22 14:20:00,42.89,42.9,42.89,42.89,2800.0,23.5296,23.5351,23.5296,23.5296,2800.0
2010-12-22 14:25:00,42.9,42.9,42.88,42.88,13800.0,23.5351,23.5351,23.5241,23.5241,13800.0
2010-12-22 14:30:00,42.89,42.89,42.88,42.88,9000.0,23.5296,23.5296,23.5241,23.5241,9000.0
2010-12-22 14:35:00,42.88,42.9,42.87,42.88,22000.0,23.5241,23.5351,23.5186,23.5241,22000.0
2010-12-22 14:40:00,42.88,42.89,42.88,42.89,6100.0,23.5241,23.5296,23.5241,23.5296,6100.0
2010-12-22 14:45:00,42.88,42.89,42.87,42.88,8800.0,23.5241,23.5296,23.5186,23.5241,8800.0
2010-12-22 14:50:00,42.88,42.93,42.88,42.92,14300.0,23.5241,23.5515,23.5241,23.546,14300.0
2010-12-22 14:55:00,42.92,42.96,42.92,42.95,7100.0,23.546,23.568,23.546,23.5625,7100.0
2010-12-22 15:00:00,42.95,42.98,42.95,42.98,9200.0,23.5625,23.5789,23.5625,23.5789,9200.0
2010-12-22 15:05:00,42.97,42.98,42.97,42.97,8200.0,23.5735,23.5789,23.5735,23.5735,8200.0
2010-12-22 15:10:00,42.97,42.98,42.95,42.95,10400.0,23.5735,23.5789,23.5625,23.5625,10400.0
2010-12-22 15:15:00,42.96,42.96,42.94,42.94,10100.0,23.568,23.568,23.557,23.557,10100.0
2010-12-22 15:20:00,42.94,42.96,42.94,42.96,11300.0,23.557,23.568,23.557,23.568,11300.0
2010-12-22 15:25:00,42.95,42.97,42.92,42.92,22100.0,23.5625,23.5735,23.546,23.546,22100.0
2010-12-22 15:30:00,42.92,42.93,42.92,42.92,10200.0,23.546,23.5515,23.546,23.546,10200.0
2010-12-22 15:35:00,42.91,42.93,42.9,42.92,21500.0,23.5405,23.5515,23.5351,23.546,21500.0
2010-12-22 15:40:00,42.93,42.96,42.92,42.95,35200.0,23.5515,23.568,23.546,23.5625,35200.0
2010-12-22 15:45:00,42.96,42.99,42.96,42.97,51400.0,23.568,23.5844,23.568,23.5735,51400.0
2010-12-22 15:50:00,42.98,42.98,42.96,42.96,24700.0,23.5789,23.5789,23.568,23.568,24700.0
2010-12-22 15:55:00,42.95,42.95,42.9,42.93,188200.0,23.5625,23.5625,23.5351,23.5515,188200.0
2010-12-23 09:30:00,42.92,42.99,42.91,42.92,16900.0,23.546,23.5844,23.5405,23.546,16900.0
2010-12-23 09:35:00,42.92,42.95,42.87,42.88,10100.0,23.546,23.5625,23.5186,23.5241,10100.0
2010-12-23 09:40:00,42.88,42.91,42.82,42.83,17600.0,23.5241,23.5405,23.4912,23.4967,17600.0
2010-12-23 09:45:00,42.84,42.9,42.84,42.89,14000.0,23.5021,23.5351,23.5021,23.5296,14000.0
2010-12-23 09:50:00,42.89,42.92,42.85,42.88,16500.0,23.5296,23.546,23.5076,23.5241,16500.0
2010-12-23 09:55:00,42.88,42.88,42.85,42.85,3000.0,23.5241,23.5241,23.5076,23.5076,3000.0
2010-12-23 10:00:00,42.85,42.9,42.83,42.89,14100.0,23.5076,23.5351,23.4967,23.5296,14100.0
2010-12-23 10:05:00,42.89,42.92,42.89,42.92,6600.0,23.5296,23.546,23.5296,23.546,6600.0
2010-12-23 10:10:00,42.92,42.96,42.91,42.95,10800.0,23.546,23.568,23.5405,23.5625,10800.0
2010-12-23 10:15:00,42.96,42.96,42.9,42.94,15900.0,23.568,23.568,23.5351,23.557,15900.0
2010-12-23 10:20:00,42.93,42.96,42.88,42.95,15100.0,23.5515,23.568,23.5241,23.5625,15100.0
2010-12-23 10:25:00,42.94,42.94,42.89,42.9,17300.0,23.557,23.557,23.5296,23.5351,17300.0
2010-12-23 10:30:00,42.9,42.94,42.89,42.91,12100.0,23.5351,23.557,23.5296,23.5405,12100.0
2010-12-23 10:35:00,42.91,42.96,42.91,42.95,9700.0,23.5405,23.568,23.5405,23.5625,9700.0
2010-12-23 10:40:00,42.95,42.96,42.95,42.95,4100.0,23.5625,23.568,23.5625,23.5625,4100.0
2010-12-23 10:45:00,42.95,42.99,42.94,42.97,7600.0,23.5625,23.5844,23.557,23.5735,7600.0
2010-12-23 10:50:00,42.97,43.0,42.95,42.98,10700.0,23.5735,23.5899,23.5625,23.5789,10700.0
2010-12-23 10:55:00,42.98,43.0,42.98,43.0,6400.0,23.5789,23.5899,23.5789,23.5899,6400.0
2010-12-23 11:00:00,42.99,43.0,42.99,42.99,3000.0,23.5844,23.5899,23.5844,23.5844,3000.0
2010-12-23 11:05:00,42.99,43.0,42.99,43.0,6000.0,23.5844,23.5899,23.5844,23.5899,6000.0
2010-12-23 11:10:00,42.99,43.0,42.99,43.0,3300.0,23.5844,23.5899,23.5844,23.5899,3300.0
2010-12-23 11:15:00,43.0,43.07,43.0,43.07,18900.0,23.5899,23.6283,23.5899,23.6283,18900.0
2010-12-23 11:20:00,43.06,43.1,43.06,43.09,7500.0,23.6228,23.6448,23.6228,23.6393,7500.0
2010-12-23 11:25:00,43.09,43.1,43.07,43.07,13100.0,23.6393,23.6448,23.6283,23.6283,13100.0
2010-12-23 11:30:00,43.08,43.08,43.01,43.01,12200.0,23.6338,23.6338,23.5954,23.5954,12200.0
2010-12-23 11:35:00,43.02,43.03,43.0,43.01,20400.0,23.6009,23.6064,23.5899,23.5954,20400.0
2010-12-23 11:40:00,43.0,43.06,42.98,43.06,14200.0,23.5899,23.6228,23.5789,23.6228,14200.0
2010-12-23 11:45:00,43.05,43.05,43.03,43.04,11700.0,23.6174,23.6174,23.6064,23.6119,11700.0
2010-12-23 11:50:00,43.03,43.03,43.01,43.01,8800.0,23.6064,23.6064,23.5954,23.5954,8800.0
2010-12-23 11:55:00,43.01,43.09,43.01,43.09,25600.0,23.5954,23.6393,23.5954,23.6393,25600.0
2010-12-23 12:00:00,43.09,43.09,43.07,43.07,15900.0,23.6393,23.6393,23.6283,23.6283,15900.0
2010-12-23 12:05:00,43.08,43.1,43.07,43.08,14300.0,23.6338,23.6448,23.6283,23.6338,14300.0
2010-12-23 12:10:00,43.07,43.07,43.0,43.01,33200.0,23.6283,23.6283,23.5899,23.5954,33200.0
2010-12-23 12:15:00,43.02,43.03,43.01,43.03,11000.0,23.6009,23.6064,23.5954,23.6064,11000.0
2010-12-23 12:20:00,43.03,43.05,43.02,43.04,6200.0,23.6064,23.6174,23.6009,23.6119,6200.0
2010-12-23 12:25:00,43.05,43.05,43.01,43.02,11800.0,23.6174,23.6174,23.5954,23.6009,11800.0
2010-12-23 12:30:00,43.02,43.03,43.02,43.02,3700.0,23.6009,23.6064,23.6009,23.6009,3700.0
2010-12-23 12:35:00,43.03,43.04,43.02,43.04,8000.0,23.6064,23.6119,23.6009,23.6119,8000.0
2010-12-23 12:40:00,43.04,43.05,43.03,43.03,14600.0,23.6119,23.6174,23.6064,23.6064,14600.0
2010-12-23 12:45:00,43.03,43.05,43.03,43.04,9400.0,23.6064,23.6174,23.6064,23.6119,9400.0
2010-12-23 12:50:00,43.04,43.05,43.04,43.05,5300.0,23.6119,23.6174,23.6119,23.6174,5300.0
2010-12-23 12:55:00,43.05,43.05,43.0,43.0,14800.0,23.6174,23.6174,23.5899,23.5899,14800.0
2010-12-23 13:00:00,43.0,43.03,43.0,43.02,8100.0,23.5899,23.6064,23.5899,23.6009,8100.0
2010-12-23 13:05:00,43.01,43.02,43.01,43.02,5300.0,23.5954,23.6009,23.5954,23.6009,5300.0
2010-12-23 13:10:00,43.03,43.03,43.02,43.03,2600.0,23.6064,23.6064,23.6009,23.6064,2600.0
2010-12-23 13:15:00,43.02,43.03,43.02,43.02,2000.0,23.6009,23.6064,23.6009,23.6009,2000.0
2010-12-23 13:20:00,43.02,43.06,43.02,43.04,17100.0,23.6009,23.6228,23.6009,23.6119,17100.0
2010-12-23 13:25:00,43.04,43.05,43.03,43.04,6600.0,23.6119,23.6174,23.6064,23.6119,6600.0
2010-12-23 13:30:00,43.04,43.05,43.02,43.02,7000.0,23.6119,23.6174,23.6009,23.6009,7000.0
2010-12-23 13:35:00,43.02,43.02,43.01,43.02,6700.0,23.6009,23.6009,23.5954,23.6009,6700.0
2010-12-23 13:40:00,43.02,43.04,43.02,43.02,11400.0,23.6009,23.6119,23.6009,23.6009,11400.0
2010-12-23 13:45:00,43.01,43.01,42.98,42.98,10000.0,23.5954,23.5954,23.5789,23.5789,10000.0
2010-12-23 13:50:00,42.98,42.99,42.97,42.98,4900.0,23.5789,23.5844,23.5735,23.5789,4900.0
2010-12-23 13:55:00,42.97,42.98,42.97,42.98,4700.0,23.5735,23.5789,23.5735,23.5789,4700.0
2010-12-23 14:00:00,42.97,43.0,42.97,43.0,13000.0,23.5735,23.5899,23.5735,23.5899,13000.0
2010-12-23 14:05:00,43.01,43.02,43.01,43.01,11100.0,23.5954,23.6009,23.5954,23.5954,11100.0
2010-12-23 14:10:00,43.01,43.05,43.01,43.03,28000.0,23.5954,23.6174,23.5954,23.6064,28000.0
2010-12-23 14:15:00,43.03,43.03,43.01,43.02,7900.0,23.6064,23.6064,23.5954,23.6009,7900.0
2010-12-23 14:20:00,43.0,43.04,42.98,42.98,16400.0,23.5899,23.6119,23.5789,23.5789,16400.0
2010-12-23 14:25:00,42.98,43.02,42.97,42.99,14600.0,23.5789,23.6009,23.5735,23.5844,14600.0
2010-12-23 14:30:00,42.99,42.99,42.97,42.99,10600.0,23.5844,23.5844,23.5735,23.5844,10600.0
2010-12-23 14:35:00,42.98,43.0,42.98,42.99,5100.0,23.5789,23.5899,23.5789,23.5844,5100.0
2010-12-23 14:40:00,42.99,42.99,42.98,42.98,5900.0,23.5844,23.5844,23.5789,23.5789,5900.0
2010-12-23 14:45:00,42.98,42.99,42.97,42.98,8900.0,23.5789,23.5844,23.5735,23.5789,8900.0
2010-12-23 14:50:00,42.99,43.0,42.98,42.98,7600.0,23.5844,23.5899,23.5789,23.5789,7600.0
2010-12-23 14:55:00,42.98,43.0,42.98,42.99,11000.0,23.5789,23.5899,23.5789,23.5844,11000.0
2010-12-23 15:00:00,42.98,42.99,42.96,42.97,10200.0,23.5789,23.5844,23.568,23.5735,10200.0
2010-12-23 15:05:00,42.96,43.0,42.96,42.98,16600.0,23.568,23.5899,23.568,23.5789,16600.0
2010-12-23 15:10:00,42.99,42.99,42.98,42.98,6000.0,23.5844,23.5844,23.5789,23.5789,6000.0
2010-12-23 15:15:00,42.99,42.99,42.98,42.98,2000.0,23.5844,23.5844,23.5789,23.5789,2000.0
2010-12-23 15:20:00,42.98,42.99,42.96,42.97,10900.0,23.5789,23.5844,23.568,23.5735,10900.0
2010-12-23 15:25:00,42.97,42.97,42.96,42.97,36800.0,23.5735,23.5735,23.568,23.5735,36800.0
2010-12-23 15:30:00,42.98,42.98,42.97,42.97,11000.0,23.5789,23.5789,23.5735,23.5735,11000.0
2010-12-23 15:35:00,42.98,42.98,42.93,42.93,42300.0,23.5789,23.5789,23.5515,23.5515,42300.0
2010-12-23 15:40:00,42.93,42.94,42.91,42.93,26900.0,23.5515,23.557,23.5405,23.5515,26900.0
2010-12-23 15:45:00,42.93,42.93,42.88,42.88,39200.0,23.5515,23.5515,23.5241,23.5241,39200.0
2010-12-23 15:50:00,42.88,42.91,42.87,42.91,38300.0,23.5241,23.5405,23.5186,23.5405,38300.0
2010-12-23 15:55:00,42.91,42.98,42.91,42.97,30800.0,23.5405,23.5789,23.5405,23.5735,30800.0
2010-12-27 09:30:00,42.85,42.89,42.84,42.86,22300.0,23.5076,23.5296,23.5021,23.5131,22300.0
2010-12-27 09:35:00,42.86,42.9,42.79,42.87,31200.0,23.5131,23.5351,23.4747,23.5186,31200.0
2010-12-27 09:40:00,42.88,42.91,42.8,42.8,18100.0,23.5241,23.5405,23.4802,23.4802,18100.0
2010-12-27 09:45:00,42.81,42.84,42.78,42.79,22400.0,23.4857,23.5021,23.4692,23.4747,22400.0
2010-12-27 09:50:00,42.79,42.86,42.75,42.86,30900.0,23.4747,23.5131,23.4528,23.5131,30900.0
2010-12-27 09:55:00,42.86,42.94,42.86,42.94,17700.0,23.5131,23.557,23.5131,23.557,17700.0
2010-12-27 10:00:00,42.95,42.95,42.89,42.94,10900.0,23.5625,23.5625,23.5296,23.557,10900.0
2010-12-27 10:05:00,42.95,43.05,42.94,43.05,21500.0,23.5625,23.6174,23.557,23.6174,21500.0
2010-12-27 10:10:00,43.04,43.07,43.01,43.06,15700.0,23.6119,23.6283,23.5954,23.6228,15700.0
2010-12-27 10:15:00,43.06,43.07,43.03,43.06,24800.0,23.6228,23.6283,23.6064,23.6228,24800.0
2010-12-27 10:20:00,43.06,43.1,43.04,43.1,21200.0,23.6228,23.6448,23.6119,23.6448,21200.0
2010-12-27 10:25:00,43.1,43.14,43.09,43.13,36300.0,23.6448,23.6667,23.6393,23.6612,36300.0
2010-12-27 10:30:00,43.13,43.15,43.08,43.14,32000.0,23.6612,23.6722,23.6338,23.6667,32000.0
2010-12-27 10:35:00,43.15,43.15,43.12,43.13,11000.0,23.6722,23.6722,23.6558,23.6612,11000.0
2010-12-27 10:40:00,43.13,43.13,43.11,43.12,12700.0,23.6612,23.6612,23.6503,23.6558,12700.0
2010-12-27 10:45:00,43.11,43.12,43.1,43.1,7200.0,23.6503,23.6558,23.6448,23.6448,7200.0
2010-12-27 10:50:00,43.11,43.14,43.1,43.12,8500.0,23.6503,23.6667,23.6448,23.6558,8500.0
2010-12-27 10:55:00,43.12,43.15,43.12,43.15,20700.0,23.6558,23.6722,23.6558,23.6722,20700.0
2010-12-27 11:00:00,43.15,43.18,43.12,43.13,25500.0,23.6722,23.6887,23.6558,23.6612,25500.0
2010-12-27 11:05:00,43.13,43.13,43.11,43.11,3400.0,23.6612,23.6612,23.6503,23.6503,3400.0
2010-12-27 11:10:00,43.12,43.12,43.08,43.09,10100.0,23.6558,23.6558,23.6338,23.6393,10100.0
2010-12-27 11:15:00,43.09,43.11,43.08,43.09,8800.0,23.6393,23.6503,23.6338,23.6393,8800.0
2010-12-27 11:20:00,43.09,43.1,43.09,43.09,7100.0,23.6393,23.6448,23.6393,23.6393,7100.0
2010-12-27 11:25:00,43.09,43.1,43.09,43.1,4700.0,23.6393,23.6448,23.6393,23.6448,4700.0
2010-12-27 11:30:00,43.09,43.1,43.07,43.09,14000.0,23.6393,23.6448,23.6283,23.6393,14000.0
2010-12-27 11:35:00,43.09,43.12,43.09,43.12,10100.0,23.6393,23.6558,23.6393,23.6558,10100.0
2010-12-27 11:40:00,43.11,43.13,43.11,43.11,7800.0,23.6503,23.6612,23.6503,23.6503,7800.0
2010-12-27 11:45:00,43.11,43.11,43.09,43.1,18200.0,23.6503,23.6503,23.6393,23.6448,18200.0
2010-12-27 11:50:00,43.09,43.1,43.09,43.1,2900.0,23.6393,23.6448,23.6393,23.6448,2900.0
2010-12-27 11:55:00,43.1,43.1,43.09,43.09,6700.0,23.6448,23.6448,23.6393,23.6393,6700.0
2010-12-27 12:00:00,43.09,43.1,43.09,43.1,1700.0,23.6393,23.6448,23.6393,23.6448,1700.0
2010-12-27 12:05:00,43.1,43.1,43.09,43.1,21800.0,23.6448,23.6448,23.6393,23.6448,21800.0
2010-12-27 12:10:00,43.1,43.1,43.09,43.1,12200.0,23.6448,23.6448,23.6393,23.6448,12200.0
2010-12-27 12:15:00,43.1,43.1,43.07,43.07,7800.0,23.6448,23.6448,23.6283,23.6283,7800.0
2010-12-27 12:20:00,43.07,43.11,43.07,43.11,12500.0,23.6283,23.6503,23.6283,23.6503,12500.0
2010-12-27 12:25:00,43.11,43.11,43.1,43.11,2800.0,23.6503,23.6503,23.6448,23.6503,2800.0
2010-12-27 12:30:00,43.1,43.11,43.09,43.1,6000.0,23.6448,23.6503,23.6393,23.6448,6000.0
2010-12-27 12:35:00,43.08,43.09,43.08,43.08,3300.0,23.6338,23.6393,23.6338,23.6338,3300.0
2010-12-27 12:40:00,43.07,43.08,43.07,43.08,2400.0,23.6283,23.6338,23.6283,23.6338,2400.0
2010-12-27 12:45:00,43.07,43.08,43.07,43.08,1800.0,23.6283,23.6338,23.6283,23.6338,1800.0
2010-12-27 12:50:00,43.07,43.08,43.07,43.07,900.0,23.6283,23.6338,23.6283,23.6283,900.0
2010-12-27 12:55:00,43.08,43.1,43.07,43.09,8400.0,23.6338,23.6448,23.6283,23.6393,8400.0
2010-12-27 13:00:00,43.09,43.1,43.09,43.1,2300.0,23.6393,23.6448,23.6393,23.6448,2300.0
2010-12-27 13:05:00,43.1,43.1,43.09,43.1,1200.0,23.6448,23.6448,23.6393,23.6448,1200.0
2010-12-27 13:10:00,43.09,43.09,43.05,43.05,8400.0,23.6393,23.6393,23.6174,23.6174,8400.0
2010-12-27 13:15:00,43.05,43.05,43.02,43.02,5300.0,23.6174,23.6174,23.6009,23.6009,5300.0
2010-12-27 13:20:00,43.03,43.06,43.0,43.0,9600.0,23.6064,23.6228,23.5899,23.5899,9600.0
2010-12-27 13:25:00,43.0,43.04,43.0,43.03,7300.0,23.5899,23.6119,23.5899,23.6064,7300.0
2010-12-27 13:30:00,43.04,43.05,43.02,43.03,4200.0,23.6119,23.6174,23.6009,23.6064,4200.0
2010-12-27 13:35:00,43.03,43.03,43.02,43.02,2300.0,23.6064,23.6064,23.6009,23.6009,2300.0
2010-12-27 13:40:00,43.03,43.03,43.02,43.02,3400.0,23.6064,23.6064,23.6009,23.6009,3400.0
2010-12-27 13:45:00,43.03,43.03,43.0,43.01,3800.0,23.6064,23.6064,23.5899,23.5954,3800.0
2010-12-27 13:50:00,43.01,43.01,42.99,43.0,3400.0,23.5954,23.5954,23.5844,23.5899,3400.0
2010-12-27 13:55:00,43.0,43.0,42.99,42.99,2200.0,23.5899,23.5899,23.5844,23.5844,2200.0
2010-12-27 14:00:00,43.0,43.0,42.99,42.99,4500.0,23.5899,23.5899,23.5844,23.5844,4500.0
2010-12-27 14:05:00,42.99,43.0,42.96,42.96,5500.0,23.5844,23.5899,23.568,23.568,5500.0
2010-12-27 14:10:00,42.96,42.99,42.94,42.99,13400.0,23.568,23.5844,23.557,23.5844,13400.0
2010-12-27 14:15:00,42.99,42.99,42.96,42.97,8200.0,23.5844,23.5844,23.568,23.5735,8200.0
2010-12-27 14:20:00,42.98,42.98,42.97,42.98,3400.0,23.5789,23.5789,23.5735,23.5789,3400.0
2010-12-27 14:25:00,42.97,42.98,42.94,42.95,11900.0,23.5735,23.5789,23.557,23.5625,11900.0
2010-12-27 14:30:00,42.94,42.95,42.94,42.94,2000.0,23.557,23.5625,23.557,23.557,2000.0
2010-12-27 14:35:00,42.94,42.95,42.94,42.95,2400.0,23.557,23.5625,23.557,23.5625,2400.0
2010-12-27 14:40:00,42.94,42.96,42.94,42.95,6700.0,23.557,23.568,23.557,23.5625,6700.0
2010-12-27 14:45:00,42.95,42.96,42.92,42.93,6800.0,23.5625,23.568,23.546,23.5515,6800.0
2010-12-27 14:50:00,42.92,42.93,42.92,42.93,3700.0,23.546,23.5515,23.546,23.5515,3700.0
2010-12-27 14:55:00,42.93,42.93,42.92,42.93,8300.0,23.5515,23.5515,23.546,23.5515,8300.0
2010-12-27 15:00:00,42.93,42.93,42.92,42.92,4900.0,23.5515,23.5515,23.546,23.546,4900.0
2010-12-27 15:05:00,42.93,42.94,42.91,42.91,14200.0,23.5515,23.557,23.5405,23.5405,14200.0
2010-12-27 15:10:00,42.91,42.93,42.9,42.91,11700.0,23.5405,23.5515,23.5351,23.5405,11700.0
2010-12-27 15:15:00,42.9,42.93,42.9,42.92,6800.0,23.5351,23.5515,23.5351,23.546,6800.0
2010-12-27 15:20:00,42.92,42.93,42.92,42.93,5200.0,23.546,23.5515,23.546,23.5515,5200.0
2010-12-27 15:25:00,42.93,42.93,42.9,42.9,9200.0,23.5515,23.5515,23.5351,23.5351,9200.0
2010-12-27 15:30:00,42.91,42.92,42.9,42.92,13500.0,23.5405,23.546,23.5351,23.546,13500.0
2010-12-27 15:35:00,42.92,42.92,42.91,42.92,8700.0,23.546,23.546,23.5405,23.546,8700.0
2010-12-27 15:40:00,42.91,42.92,42.91,42.91,11300.0,23.5405,23.546,23.5405,23.5405,11300.0
2010-12-27 15:45:00,42.9,42.94,42.9,42.91,27600.0,23.5351,23.557,23.5351,23.5405,27600.0
2010-12-27 15:50:00,42.91,42.94,42.91,42.94,16200.0,23.5405,23.557,23.5405,23.557,16200.0
2010-12-27 15:55:00,42.93,42.94,42.9,42.9,24500.0,23.5515,23.557,23.5351,23.5351,24500.0
2010-12-28 09:30:00,42.84,43.0,42.83,42.88,52100.0,23.5021,23.5899,23.4967,23.5241,52100.0
2010-12-28 09:35:00,42.9,42.91,42.85,42.85,12900.0,23.5351,23.5405,23.5076,23.5076,12900.0
2010-12-28 09:40:00,42.86,42.86,42.73,42.77,43300.0,23.5131,23.5131,23.4418,23.4637,43300.0
2010-12-28 09:45:00,42.77,42.77,42.72,42.77,23600.0,23.4637,23.4637,23.4363,23.4637,23600.0
2010-12-28 09:50:00,42.78,42.78,42.73,42.73,7300.0,23.4692,23.4692,23.4418,23.4418,7300.0
2010-12-28 09:55:00,42.74,42.79,42.73,42.79,11700.0,23.4473,23.4747,23.4418,23.4747,11700.0
2010-12-28 10:00:00,42.76,42.82,42.75,42.78,13300.0,23.4583,23.4912,23.4528,23.4692,13300.0
2010-12-28 10:05:00,42.77,42.78,42.73,42.75,9200.0,23.4637,23.4692,23.4418,23.4528,9200.0
2010-12-28 10:10:00,42.76,42.76,42.73,42.75,9500.0,23.4583,23.4583,23.4418,23.4528,9500.0
2010-12-28 10:15:00,42.75,42.81,42.74,42.77,19200.0,23.4528,23.4857,23.4473,23.4637,19200.0
2010-12-28 10:20:00,42.77,42.78,42.74,42.75,12100.0,23.4637,23.4692,23.4473,23.4528,12100.0
2010-12-28 10:25:00,42.76,42.77,42.75,42.76,5400.0,23.4583,23.4637,23.4528,23.4583,5400.0
2010-12-28 10:30:00,42.76,42.76,42.75,42.76,1300.0,23.4583,23.4583,23.4528,23.4583,1300.0
2010-12-28 10:35:00,42.75,42.8,42.75,42.75,12000.0,23.4528,23.4802,23.4528,23.4528,12000.0
2010-12-28 10:40:00,42.75,42.76,42.74,42.76,12800.0,23.4528,23.4583,23.4473,23.4583,12800.0
2010-12-28 10:45:00,42.77,42.78,42.76,42.78,7400.0,23.4637,23.4692,23.4583,23.4692,7400.0
2010-12-28 10:50:00,42.77,42.8,42.77,42.79,7800.0,23.4637,23.4802,23.4637,23.4747,7800.0
2010-12-28 10:55:00,42.78,42.78,42.75,42.76,11300.0,23.4692,23.4692,23.4528,23.4583,11300.0
2010-12-28 11:00:00,42.75,42.76,42.74,42.74,8200.0,23.4528,23.4583,23.4473,23.4473,8200.0
2010-12-28 11:05:00,42.74,42.74,42.73,42.74,11800.0,23.4473,23.4473,23.4418,23.4473,11800.0
2010-12-28 11:10:00,42.73,42.74,42.68,42.68,18600.0,23.4418,23.4473,23.4144,23.4144,18600.0
2010-12-28 11:15:00,42.68,42.72,42.68,42.69,14600.0,23.4144,23.4363,23.4144,23.4199,14600.0
2010-12-28 11:20:00,42.7,42.74,42.7,42.73,21000.0,23.4253,23.4473,23.4253,23.4418,21000.0
2010-12-28 11:25:00,42.74,42.78,42.74,42.77,13000.0,23.4473,23.4692,23.4473,23.4637,13000.0
2010-12-28 11:30:00,42.78,42.79,42.78,42.79,18200.0,23.4692,23.4747,23.4692,23.4747,18200.0
2010-12-28 11:35:00,42.79,42.81,42.79,42.81,10600.0,23.4747,23.4857,23.4747,23.4857,10600.0
2010-12-28 11:40:00,42.81,42.81,42.77,42.77,11400.0,23.4857,23.4857,23.4637,23.4637,11400.0
2010-12-28 11:45:00,42.78,42.78,42.74,42.75,9400.0,23.4692,23.4692,23.4473,23.4528,9400.0
2010-12-28 11:50:00,42.75,42.76,42.75,42.76,5800.0,23.4528,23.4583,23.4528,23.4583,5800.0
2010-12-28 11:55:00,42.75,42.82,42.75,42.81,8600.0,23.4528,23.4912,23.4528,23.4857,8600.0
2010-12-28 12:00:00,42.81,42.83,42.81,42.82,26000.0,23.4857,23.4967,23.4857,23.4912,26000.0
2010-12-28 12:05:00,42.83,42.86,42.82,42.86,7200.0,23.4967,23.5131,23.4912,23.5131,7200.0
2010-12-28 12:10:00,42.85,42.88,42.85,42.88,33700.0,23.5076,23.5241,23.5076,23.5241,33700.0
2010-12-28 12:15:00,42.88,42.9,42.87,42.88,11300.0,23.5241,23.5351,23.5186,23.5241,11300.0
2010-12-28 12:20:00,42.88,42.88,42.82,42.82,15800.0,23.5241,23.5241,23.4912,23.4912,15800.0
2010-12-28 12:25:00,42.82,42.83,42.8,42.81,11800.0,23.4912,23.4967,23.4802,23.4857,11800.0
2010-12-28 12:30:00,42.81,42.82,42.81,42.81,7300.0,23.4857,23.4912,23.4857,23.4857,7300.0
2010-12-28 12:35:00,42.82,42.82,42.81,42.82,2600.0,23.4912,23.4912,23.4857,23.4912,2600.0
2010-12-28 12:40:00,42.82,42.86,42.82,42.84,24800.0,23.4912,23.5131,23.4912,23.5021,24800.0
2010-12-28 12:45:00,42.85,42.85,42.83,42.83,15500.0,23.5076,23.5076,23.4967,23.4967,15500.0
2010-12-28 12:50:00,42.83,42.87,42.83,42.87,25700.0,23.4967,23.5186,23.4967,23.5186,25700.0
2010-12-28 12:55:00,42.88,42.88,42.86,42.86,17800.0,23.5241,23.5241,23.5131,23.5131,17800.0
2010-12-28 13:00:00,42.86,42.87,42.85,42.85,7300.0,23.5131,23.5186,23.5076,23.5076,7300.0
2010-12-28 13:05:00,42.85,42.86,42.85,42.85,4900.0,23.5076,23.5131,23.5076,23.5076,4900.0
2010-12-28 13:10:00,42.86,42.87,42.85,42.86,21200.0,23.5131,23.5186,23.5076,23.5131,21200.0
2010-12-28 13:15:00,42.87,42.87,42.84,42.84,35100.0,23.5186,23.5186,23.5021,23.5021,35100.0
2010-12-28 13:20:00,42.85,42.85,42.84,42.84,23000.0,23.5076,23.5076,23.5021,23.5021,23000.0
2010-12-28 13:25:00,42.85,42.86,42.84,42.84,16800.0,23.5076,23.5131,23.5021,23.5021,16800.0
2010-12-28 13:30:00,42.84,42.85,42.82,42.82,11900.0,23.5021,23.5076,23.4912,23.4912,11900.0
2010-12-28 13:35:00,42.83,42.83,42.82,42.83,4300.0,23.4967,23.4967,23.4912,23.4967,4300.0
2010-12-28 13:40:00,42.83,42.84,42.83,42.84,1800.0,23.4967,23.5021,23.4967,23.5021,1800.0
2010-12-28 13:45:00,42.84,42.84,42.82,42.84,12400.0,23.5021,23.5021,23.4912,23.5021,12400.0
2010-12-28 13:50:00,42.85,42.86,42.84,42.86,4200.0,23.5076,23.5131,23.5021,23.5131,4200.0
2010-12-28 13:55:00,42.86,42.88,42.86,42.87,9200.0,23.5131,23.5241,23.5131,23.5186,9200.0
2010-12-28 14:00:00,42.88,42.88,42.87,42.88,1600.0,23.5241,23.5241,23.5186,23.5241,1600.0
2010-12-28 14:05:00,42.88,42.88,42.87,42.88,3400.0,23.5241,23.5241,23.5186,23.5241,3400.0
2010-12-28 14:10:00,42.88,42.89,42.88,42.89,9000.0,23.5241,23.5296,23.5241,23.5296,9000.0
2010-12-28 14:15:00,42.89,42.89,42.85,42.85,58200.0,23.5296,23.5296,23.5076,23.5076,58200.0
2010-12-28 14:20:00,42.85,42.86,42.84,42.84,17900.0,23.5076,23.5131,23.5021,23.5021,17900.0
2010-12-28 14:25:00,42.85,42.86,42.85,42.85,11200.0,23.5076,23.5131,23.5076,23.5076,11200.0
2010-12-28 14:30:00,42.86,42.87,42.85,42.87,8400.0,23.5131,23.5186,23.5076,23.5186,8400.0
2010-12-28 14:35:00,42.86,42.89,42.86,42.89,5700.0,23.5131,23.5296,23.5131,23.5296,5700.0
2010-12-28 14:40:00,42.89,42.91,42.88,42.9,3700.0,23.5296,23.5405,23.5241,23.5351,3700.0
2010-12-28 14:45:00,42.91,42.91,42.9,42.91,3900.0,23.5405,23.5405,23.5351,23.5405,3900.0
2010-12-28 14:50:00,42.91,42.95,42.91,42.95,13100.0,23.5405,23.5625,23.5405,23.5625,13100.0
2010-12-28 14:55:00,42.95,42.95,42.94,42.95,9000.0,23.5625,23.5625,23.557,23.5625,9000.0
2010-12-28 15:00:00,42.95,42.95,42.93,42.93,31300.0,23.5625,23.5625,23.5515,23.5515,31300.0
2010-12-28 15:05:00,42.94,42.94,42.93,42.93,5000.0,23.557,23.557,23.5515,23.5515,5000.0
2010-12-28 15:10:00,42.94,42.94,42.93,42.93,3600.0,23.557,23.557,23.5515,23.5515,3600.0
2010-12-28 15:15:00,42.93,42.94,42.91,42.93,28900.0,23.5515,23.557,23.5405,23.5515,28900.0
2010-12-28 15:20:00,42.92,42.93,42.87,42.9,46700.0,23.546,23.5515,23.5186,23.5351,46700.0
2010-12-28 15:25:00,42.89,42.91,42.89,42.9,26100.0,23.5296,23.5405,23.5296,23.5351,26100.0
2010-12-28 15:30:00,42.9,42.91,42.89,42.91,22100.0,23.5351,23.5405,23.5296,23.5405,22100.0
2010-12-28 15:35:00,42.9,42.91,42.9,42.91,16500.0,23.5351,23.5405,23.5351,23.5405,16500.0
2010-12-28 15:40:00,42.9,42.92,42.89,42.89,63000.0,23.5351,23.546,23.5296,23.5296,63000.0
2010-12-28 15:45:00,42.9,42.9,42.89,42.9,30300.0,23.5351,23.5351,23.5296,23.5351,30300.0
2010-12-28 15:50:00,42.89,42.9,42.89,42.9,43500.0,23.5296,23.5351,23.5296,23.5351,43500.0
2010-12-28 15:55:00,42.89,42.91,42.89,42.91,78600.0,23.5296,23.5405,23.5296,23.5405,78600.0
2010-12-29 09:30:00,42.93,42.93,42.81,42.91,23900.0,23.5515,23.5515,23.4857,23.5405,23900.0
2010-12-29 09:35:00,42.92,42.98,42.82,42.83,22200.0,23.546,23.5789,23.4912,23.4967,22200.0
2010-12-29 09:40:00,42.84,42.88,42.81,42.82,10900.0,23.5021,23.5241,23.4857,23.4912,10900.0
2010-12-29 09:45:00,42.83,42.85,42.8,42.84,12300.0,23.4967,23.5076,23.4802,23.5021,12300.0
2010-12-29 09:50:00,42.84,42.84,42.79,42.81,29100.0,23.5021,23.5021,23.4747,23.4857,29100.0
2010-12-29 09:55:00,42.82,42.84,42.8,42.8,14500.0,23.4912,23.5021,23.4802,23.4802,14500.0
2010-12-29 10:00:00,42.8,42.81,42.8,42.81,3700.0,23.4802,23.4857,23.4802,23.4857,3700.0
2010-12-29 10:05:00,42.8,42.8,42.76,42.78,31400.0,23.4802,23.4802,23.4583,23.4692,31400.0
2010-12-29 10:10:00,42.78,42.79,42.77,42.78,5700.0,23.4692,23.4747,23.4637,23.4692,5700.0
2010-12-29 10:15:00,42.78,42.8,42.77,42.8,6300.0,23.4692,23.4802,23.4637,23.4802,6300.0
2010-12-29 10:20:00,42.8,42.83,42.8,42.83,6700.0,23.4802,23.4967,23.4802,23.4967,6700.0
2010-12-29 10:25:00,42.83,42.85,42.79,42.85,27700.0,23.4967,23.5076,23.4747,23.5076,27700.0
2010-12-29 10:30:00,42.85,42.85,42.83,42.85,12900.0,23.5076,23.5076,23.4967,23.5076,12900.0
2010-12-29 10:35:00,42.85,42.86,42.83,42.84,17200.0,23.5076,23.5131,23.4967,23.5021,17200.0
2010-12-29 10:40:00,42.83,42.86,42.81,42.85,9700.0,23.4967,23.5131,23.4857,23.5076,9700.0
2010-12-29 10:45:00,42.86,42.86,42.82,42.83,14800.0,23.5131,23.5131,23.4912,23.4967,14800.0
2010-12-29 10:50:00,42.83,42.83,42.81,42.81,3000.0,23.4967,23.4967,23.4857,23.4857,3000.0
2010-12-29 10:55:00,42.82,42.83,42.79,42.83,20400.0,23.4912,23.4967,23.4747,23.4967,20400.0
2010-12-29 11:00:00,42.82,42.86,42.8,42.85,16300.0,23.4912,23.5131,23.4802,23.5076,16300.0
2010-12-29 11:05:00,42.85,42.86,42.84,42.86,6400.0,23.5076,23.5131,23.5021,23.5131,6400.0
2010-12-29 11:10:00,42.86,42.86,42.85,42.85,3600.0,23.5131,23.5131,23.5076,23.5076,3600.0
2010-12-29 11:15:00,42.85,42.86,42.85,42.86,5600.0,23.5076,23.5131,23.5076,23.5131,5600.0
2010-12-29 11:20:00,42.86,42.9,42.86,42.9,7700.0,23.5131,23.5351,23.5131,23.5351,7700.0
2010-12-29 11:25:00,42.9,42.94,42.89,42.93,53500.0,23.5351,23.557,23.5296,23.5515,53500.0
2010-12-29 11:30:00,42.93,42.94,42.88,42.91,23100.0,23.5515,23.557,23.5241,23.5405,23100.0
2010-12-29 11:35:00,42.92,42.96,42.92,42.94,8100.0,23.546,23.568,23.546,23.557,8100.0
2010-12-29 11:40:00,42.95,42.96,42.95,42.96,6800.0,23.5625,23.568,23.5625,23.568,6800.0
2010-12-29 11:45:00,42.95,42.96,42.93,42.93,9500.0,23.5625,23.568,23.5515,23.5515,9500.0
2010-12-29 11:50:00,42.92,42.96,42.92,42.96,9600.0,23.546,23.568,23.546,23.568,9600.0
2010-12-29 11:55:00,42.96,42.98,42.95,42.96,8100.0,23.568,23.5789,23.5625,23.568,8100.0
2010-12-29 12:00:00,42.97,42.97,42.96,42.97,10000.0,23.5735,23.5735,23.568,23.5735,10000.0
2010-12-29 12:05:00,42.97,42.98,42.97,42.97,2900.0,23.5735,23.5789,23.5735,23.5735,2900.0
2010-12-29 12:10:00,42.98,42.98,42.97,42.98,5100.0,23.5789,23.5789,23.5735,23.5789,5100.0
2010-12-29 12:15:00,42.98,42.98,42.97,42.98,3400.0,23.5789,23.5789,23.5735,23.5789,3400.0
2010-12-29 12:20:00,42.97,42.98,42.97,42.98,4100.0,23.5735,23.5789,23.5735,23.5789,4100.0
2010-12-29 12:25:00,42.98,43.03,42.97,43.02,40700.0,23.5789,23.6064,23.5735,23.6009,40700.0
2010-12-29 12:30:00,43.02,43.04,43.02,43.03,9500.0,23.6009,23.6119,23.6009,23.6064,9500.0
2010-12-29 12:35:00,43.03,43.04,43.03,43.04,5400.0,23.6064,23.6119,23.6064,23.6119,5400.0
2010-12-29 12:40:00,43.03,43.04,43.03,43.03,2200.0,23.6064,23.6119,23.6064,23.6064,2200.0
2010-12-29 12:45:00,43.04,43.04,43.03,43.03,2700.0,23.6119,23.6119,23.6064,23.6064,2700.0
2010-12-29 12:50:00,43.04,43.04,43.03,43.04,1700.0,23.6119,23.6119,23.6064,23.6119,1700.0
2010-12-29 12:55:00,43.04,43.06,43.03,43.05,22900.0,23.6119,23.6228,23.6064,23.6174,22900.0
2010-12-29 13:00:00,43.04,43.07,43.04,43.07,7500.0,23.6119,23.6283,23.6119,23.6283,7500.0
2010-12-29 13:05:00,43.06,43.07,43.05,43.06,4500.0,23.6228,23.6283,23.6174,23.6228,4500.0
2010-12-29 13:10:00,43.05,43.06,43.04,43.04,2800.0,23.6174,23.6228,23.6119,23.6119,2800.0
2010-12-29 13:15:00,43.04,43.06,43.02,43.03,7700.0,23.6119,23.6228,23.6009,23.6064,7700.0
2010-12-29 13:20:00,43.03,43.04,43.02,43.03,7100.0,23.6064,23.6119,23.6009,23.6064,7100.0
2010-12-29 13:25:00,43.03,43.03,43.02,43.02,3300.0,23.6064,23.6064,23.6009,23.6009,3300.0
2010-12-29 13:30:00,43.02,43.02,43.01,43.02,6100.0,23.6009,23.6009,23.5954,23.6009,6100.0
2010-12-29 13:35:00,43.02,43.02,43.0,43.01,10100.0,23.6009,23.6009,23.5899,23.5954,10100.0
2010-12-29 13:40:00,43.0,43.03,43.0,43.02,9600.0,23.5899,23.6064,23.5899,23.6009,9600.0
2010-12-29 13:45:00,43.03,43.04,43.02,43.03,12200.0,23.6064,23.6119,23.6009,23.6064,12200.0
2010-12-29 13:50:00,43.03,43.03,43.02,43.02,4400.0,23.6064,23.6064,23.6009,23.6009,4400.0
2010-12-29 13:55:00,43.02,43.03,43.02,43.02,5100.0,23.6009,23.6064,23.6009,23.6009,5100.0
2010-12-29 14:00:00,43.02,43.03,43.01,43.02,18800.0,23.6009,23.6064,23.5954,23.6009,18800.0
2010-12-29 14:05:00,43.01,43.02,43.01,43.01,3800.0,23.5954,23.6009,23.5954,23.5954,3800.0
2010-12-29 14:10:00,43.01,43.02,43.01,43.01,3700.0,23.5954,23.6009,23.5954,23.5954,3700.0
2010-12-29 14:15:00,43.02,43.02,43.01,43.02,3400.0,23.6009,23.6009,23.5954,23.6009,3400.0
2010-12-29 14:20:00,43.02,43.02,43.01,43.02,4100.0,23.6009,23.6009,23.5954,23.6009,4100.0
2010-12-29 14:25:00,43.01,43.02,43.01,43.01,4400.0,23.5954,23.6009,23.5954,23.5954,4400.0
2010-12-29 14:30:00,43.02,43.03,43.01,43.02,16600.0,23.6009,23.6064,23.5954,23.6009,16600.0
2010-12-29 14:35:00,43.02,43.03,43.01,43.01,3600.0,23.6009,23.6064,23.5954,23.5954,3600.0
2010-12-29 14:40:00,43.01,43.02,43.01,43.01,4900.0,23.5954,23.6009,23.5954,23.5954,4900.0
2010-12-29 14:45:00,43.01,43.02,43.0,43.0,10400.0,23.5954,23.6009,23.5899,23.5899,10400.0
2010-12-29 14:50:00,42.99,43.0,42.99,42.99,4000.0,23.5844,23.5899,23.5844,23.5844,4000.0
2010-12-29 14:55:00,43.0,43.0,42.99,42.99,5300.0,23.5899,23.5899,23.5844,23.5844,5300.0
2010-12-29 15:00:00,42.99,43.01,42.99,43.0,16700.0,23.5844,23.5954,23.5844,23.5899,16700.0
2010-12-29 15:05:00,43.0,43.01,42.99,43.01,9100.0,23.5899,23.5954,23.5844,23.5954,9100.0
2010-12-29 15:10:00,43.01,43.01,42.99,43.01,14800.0,23.5954,23.5954,23.5844,23.5954,14800.0
2010-12-29 15:15:00,43.01,43.01,43.0,43.01,3900.0,23.5954,23.5954,23.5899,23.5954,3900.0
2010-12-29 15:20:00,43.0,43.01,43.0,43.0,3700.0,23.5899,23.5954,23.5899,23.5899,3700.0
2010-12-29 15:25:00,43.0,43.01,42.99,43.01,16500.0,23.5899,23.5954,23.5844,23.5954,16500.0
2010-12-29 15:30:00,43.0,43.02,43.0,43.01,17300.0,23.5899,23.6009,23.5899,23.5954,17300.0
2010-12-29 15:35:00,43.01,43.02,42.99,43.0,18100.0,23.5954,23.6009,23.5844,23.5899,18100.0
2010-12-29 15:40:00,43.01,43.01,43.0,43.01,9900.0,23.5954,23.5954,23.5899,23.5954,9900.0
2010-12-29 15:45:00,43.0,43.01,42.95,42.96,55900.0,23.5899,23.5954,23.5625,23.568,55900.0
2010-12-29 15:50:00,42.95,43.0,42.95,42.98,40300.0,23.5625,23.5899,23.5625,23.5789,40300.0
2010-12-29 15:55:00,42.97,42.98,42.94,42.94,63700.0,23.5735,23.5789,23.557,23.557,63700.0
2010-12-30 09:30:00,42.9,42.94,42.81,42.87,26200.0,23.5351,23.557,23.4857,23.5186,26200.0
2010-12-30 09:35:00,42.88,42.97,42.86,42.92,28900.0,23.5241,23.5735,23.5131,23.546,28900.0
2010-12-30 09:40:00,42.91,43.02,42.9,43.02,11800.0,23.5405,23.6009,23.5351,23.6009,11800.0
2010-12-30 09:45:00,43.02,43.02,42.92,42.95,11900.0,23.6009,23.6009,23.546,23.5625,11900.0
2010-12-30 09:50:00,42.95,42.95,42.91,42.92,13900.0,23.5625,23.5625,23.5405,23.546,13900.0
2010-12-30 09:55:00,42.92,42.99,42.92,42.99,17800.0,23.546,23.5844,23.546,23.5844,17800.0
2010-12-30 10:00:00,42.97,42.97,42.88,42.9,26400.0,23.5735,23.5735,23.5241,23.5351,26400.0
2010-12-30 10:05:00,42.91,42.91,42.8,42.8,14200.0,23.5405,23.5405,23.4802,23.4802,14200.0
2010-12-30 10:10:00,42.8,42.8,42.74,42.75,22700.0,23.4802,23.4802,23.4473,23.4528,22700.0
2010-12-30 10:15:00,42.75,42.78,42.75,42.78,5000.0,23.4528,23.4692,23.4528,23.4692,5000.0
2010-12-30 10:20:00,42.77,42.77,42.75,42.76,6000.0,23.4637,23.4637,23.4528,23.4583,6000.0
2010-12-30 10:25:00,42.76,42.78,42.76,42.78,12600.0,23.4583,23.4692,23.4583,23.4692,12600.0
2010-12-30 10:30:00,42.77,42.79,42.77,42.79,8600.0,23.4637,23.4747,23.4637,23.4747,8600.0
2010-12-30 10:35:00,42.79,42.83,42.78,42.83,8400.0,23.4747,23.4967,23.4692,23.4967,8400.0
2010-12-30 10:40:00,42.83,42.84,42.81,42.82,9400.0,23.4967,23.5021,23.4857,23.4912,9400.0
2010-12-30 10:45:00,42.82,42.83,42.76,42.76,10400.0,23.4912,23.4967,23.4583,23.4583,10400.0
2010-12-30 10:50:00,42.76,42.82,42.76,42.81,8200.0,23.4583,23.4912,23.4583,23.4857,8200.0
2010-12-30 10:55:00,42.82,42.83,42.81,42.81,9000.0,23.4912,23.4967,23.4857,23.4857,9000.0
2010-12-30 11:00:00,42.81,42.81,42.79,42.8,3500.0,23.4857,23.4857,23.4747,23.4802,3500.0
2010-12-30 11:05:00,42.8,42.8,42.79,42.8,4600.0,23.4802,23.4802,23.4747,23.4802,4600.0
2010-12-30 11:10:00,42.8,42.8,42.76,42.78,24300.0,23.4802,23.4802,23.4583,23.4692,24300.0
2010-12-30 11:15:00,42.78,42.81,42.78,42.81,8300.0,23.4692,23.4857,23.4692,23.4857,8300.0
2010-12-30 11:20:00,42.81,42.84,42.81,42.83,6500.0,23.4857,23.5021,23.4857,23.4967,6500.0
2010-12-30 11:25:00,42.83,42.9,42.83,42.9,16200.0,23.4967,23.5351,23.4967,23.5351,16200.0
2010-12-30 11:30:00,42.88,42.89,42.84,42.85,11100.0,23.5241,23.5296,23.5021,23.5076,11100.0
2010-12-30 11:35:00,42.85,42.87,42.83,42.86,21900.0,23.5076,23.5186,23.4967,23.5131,21900.0
2010-12-30 11:40:00,42.86,42.88,42.85,42.85,10300.0,23.5131,23.5241,23.5076,23.5076,10300.0
2010-12-30 11:45:00,42.86,42.87,42.86,42.86,3200.0,23.5131,23.5186,23.5131,23.5131,3200.0
2010-12-30 11:50:00,42.87,42.88,42.85,42.88,16100.0,23.5186,23.5241,23.5076,23.5241,16100.0
2010-12-30 11:55:00,42.88,42.9,42.88,42.9,2800.0,23.5241,23.5351,23.5241,23.5351,2800.0
2010-12-30 12:00:00,42.9,42.94,42.9,42.92,13600.0,23.5351,23.557,23.5351,23.546,13600.0
2010-12-30 12:05:00,42.92,42.92,42.9,42.91,8400.0,23.546,23.546,23.5351,23.5405,8400.0
2010-12-30 12:10:00,42.91,42.92,42.91,42.92,1800.0,23.5405,23.546,23.5405,23.546,1800.0
2010-12-30 12:15:00,42.92,42.92,42.91,42.92,2200.0,23.546,23.546,23.5405,23.546,2200.0
2010-12-30 12:20:00,42.92,42.92,42.91,42.92,4100.0,23.546,23.546,23.5405,23.546,4100.0
2010-12-30 12:25:00,42.92,42.92,42.91,42.91,4700.0,23.546,23.546,23.5405,23.5405,4700.0
2010-12-30 12:30:00,42.92,42.92,42.91,42.92,1700.0,23.546,23.546,23.5405,23.546,1700.0
2010-12-30 12:35:00,42.92,42.92,42.91,42.92,9000.0,23.546,23.546,23.5405,23.546,9000.0
2010-12-30 12:40:00,42.92,42.94,42.91,42.94,7500.0,23.546,23.557,23.5405,23.557,7500.0
2010-12-30 12:45:00,42.94,42.94,42.92,42.93,9100.0,23.557,23.557,23.546,23.5515,9100.0
2010-12-30 12:50:00,42.93,42.94,42.92,42.93,5200.0,23.5515,23.557,23.546,23.5515,5200.0
2010-12-30 12:55:00,42.93,42.94,42.92,42.92,8900.0,23.5515,23.557,23.546,23.546,8900.0
2010-12-30 13:00:00,42.93,42.93,42.86,42.87,19200.0,23.5515,23.5515,23.5131,23.5186,19200.0
2010-12-30 13:05:00,42.87,42.87,42.86,42.87,5800.0,23.5186,23.5186,23.5131,23.5186,5800.0
2010-12-30 13:10:00,42.86,42.87,42.86,42.87,3400.0,23.5131,23.5186,23.5131,23.5186,3400.0
2010-12-30 13:15:00,42.86,42.88,42.86,42.87,7200.0,23.5131,23.5241,23.5131,23.5186,7200.0
2010-12-30 13:20:00,42.88,42.92,42.88,42.91,7500.0,23.5241,23.546,23.5241,23.5405,7500.0
2010-12-30 13:25:00,42.9,42.91,42.87,42.87,6800.0,23.5351,23.5405,23.5186,23.5186,6800.0
2010-12-30 13:30:00,42.86,42.87,42.86,42.86,1200.0,23.5131,23.5186,23.5131,23.5131,1200.0
2010-12-30 13:35:00,42.86,42.87,42.86,42.86,1600.0,23.5131,23.5186,23.5131,23.5131,1600.0
2010-12-30 13:40:00,42.86,42.87,42.85,42.85,20200.0,23.5131,23.5186,23.5076,23.5076,20200.0
2010-12-30 13:45:00,42.86,42.86,42.84,42.85,9400.0,23.5131,23.5131,23.5021,23.5076,9400.0
2010-12-30 13:50:00,42.84,42.85,42.84,42.85,2000.0,23.5021,23.5076,23.5021,23.5076,2000.0
2010-12-30 13:55:00,42.84,42.86,42.84,42.86,3100.0,23.5021,23.5131,23.5021,23.5131,3100.0
2010-12-30 14:00:00,42.86,42.87,42.83,42.83,13800.0,23.5131,23.5186,23.4967,23.4967,13800.0
2010-12-30 14:05:00,42.84,42.84,42.83,42.84,3100.0,23.5021,23.5021,23.4967,23.5021,3100.0
2010-12-30 14:10:00,42.84,42.87,42.84,42.87,7300.0,23.5021,23.5186,23.5021,23.5186,7300.0
2010-12-30 14:15:00,42.87,42.88,42.86,42.87,7800.0,23.5186,23.5241,23.5131,23.5186,7800.0
2010-12-30 14:20:00,42.87,42.89,42.87,42.89,5800.0,23.5186,23.5296,23.5186,23.5296,5800.0
2010-12-30 14:25:00,42.88,42.92,42.88,42.91,7400.0,23.5241,23.546,23.5241,23.5405,7400.0
2010-12-30 14:30:00,42.92,42.94,42.9,42.9,15500.0,23.546,23.557,23.5351,23.5351,15500.0
2010-12-30 14:35:00,42.91,42.91,42.9,42.9,3300.0,23.5405,23.5405,23.5351,23.5351,3300.0
2010-12-30 14:40:00,42.91,42.91,42.9,42.91,5300.0,23.5405,23.5405,23.5351,23.5405,5300.0
2010-12-30 14:45:00,42.9,42.93,42.9,42.92,9300.0,23.5351,23.5515,23.5351,23.546,9300.0
2010-12-30 14:50:00,42.92,42.93,42.92,42.92,8700.0,23.546,23.5515,23.546,23.546,8700.0
2010-12-30 14:55:00,42.92,42.93,42.92,42.93,6200.0,23.546,23.5515,23.546,23.5515,6200.0
2010-12-30 15:00:00,42.93,42.93,42.92,42.93,9200.0,23.5515,23.5515,23.546,23.5515,9200.0
2010-12-30 15:05:00,42.93,42.93,42.92,42.92,8100.0,23.5515,23.5515,23.546,23.546,8100.0
2010-12-30 15:10:00,42.93,42.93,42.89,42.91,25200.0,23.5515,23.5515,23.5296,23.5405,25200.0
2010-12-30 15:15:00,42.91,42.91,42.87,42.89,68800.0,23.5405,23.5405,23.5186,23.5296,68800.0
2010-12-30 15:20:00,42.89,42.9,42.88,42.88,16100.0,23.5296,23.5351,23.5241,23.5241,16100.0
2010-12-30 15:25:00,42.88,42.92,42.88,42.92,8100.0,23.5241,23.546,23.5241,23.546,8100.0
2010-12-30 15:30:00,42.92,42.93,42.9,42.9,17700.0,23.546,23.5515,23.5351,23.5351,17700.0
2010-12-30 15:35:00,42.9,42.94,42.88,42.94,35300.0,23.5351,23.557,23.5241,23.557,35300.0
2010-12-30 15:40:00,42.94,42.94,42.91,42.93,18400.0,23.557,23.557,23.5405,23.5515,18400.0
2010-12-30 15:45:00,42.93,42.95,42.93,42.95,46700.0,23.5515,23.5625,23.5515,23.5625,46700.0
2010-12-30 15:50:00,42.95,42.95,42.93,42.93,55000.0,23.5625,23.5625,23.5515,23.5515,55000.0
2010-12-30 15:55:00,42.93,42.94,42.91,42.91,112400.0,23.5515,23.557,23.5405,23.5405,112400.0
2010-12-31 09:30:00,42.82,42.92,42.8,42.87,15100.0,23.4912,23.546,23.4802,23.5186,15100.0
2010-12-31 09:35:00,42.9,42.9,42.78,42.8,14200.0,23.5351,23.5351,23.4692,23.4802,14200.0
2010-12-31 09:40:00,42.81,42.89,42.79,42.84,32000.0,23.4857,23.5296,23.4747,23.5021,32000.0
2010-12-31 09:45:00,42.83,42.9,42.8,42.86,21500.0,23.4967,23.5351,23.4802,23.5131,21500.0
2010-12-31 09:50:00,42.86,42.89,42.81,42.81,8700.0,23.5131,23.5296,23.4857,23.4857,8700.0
2010-12-31 09:55:00,42.81,42.82,42.8,42.81,4800.0,23.4857,23.4912,23.4802,23.4857,4800.0
2010-12-31 10:00:00,42.81,42.85,42.81,42.84,14800.0,23.4857,23.5076,23.4857,23.5021,14800.0
2010-12-31 10:05:00,42.84,42.84,42.8,42.82,21400.0,23.5021,23.5021,23.4802,23.4912,21400.0
2010-12-31 10:10:00,42.83,42.87,42.82,42.85,10500.0,23.4967,23.5186,23.4912,23.5076,10500.0
2010-12-31 10:15:00,42.85,42.86,42.8,42.8,7100.0,23.5076,23.5131,23.4802,23.4802,7100.0
2010-12-31 10:20:00,42.81,42.88,42.81,42.87,8100.0,23.4857,23.5241,23.4857,23.5186,8100.0
2010-12-31 10:25:00,42.87,42.92,42.87,42.92,8500.0,23.5186,23.546,23.5186,23.546,8500.0
2010-12-31 10:30:00,42.93,42.95,42.91,42.91,10900.0,23.5515,23.5625,23.5405,23.5405,10900.0
2010-12-31 10:35:00,42.91,42.91,42.9,42.91,3300.0,23.5405,23.5405,23.5351,23.5405,3300.0
2010-12-31 10:40:00,42.91,42.96,42.91,42.95,13100.0,23.5405,23.568,23.5405,23.5625,13100.0
2010-12-31 10:45:00,42.96,43.02,42.96,43.01,27700.0,23.568,23.6009,23.568,23.5954,27700.0
2010-12-31 10:50:00,43.01,43.01,42.98,42.98,8900.0,23.5954,23.5954,23.5789,23.5789,8900.0
2010-12-31 10:55:00,42.99,43.01,42.99,42.99,12400.0,23.5844,23.5954,23.5844,23.5844,12400.0
2010-12-31 11:00:00,43.0,43.01,42.99,42.99,8800.0,23.5899,23.5954,23.5844,23.5844,8800.0
2010-12-31 11:05:00,42.99,42.99,42.96,42.98,9300.0,23.5844,23.5844,23.568,23.5789,9300.0
2010-12-31 11:10:00,42.98,42.98,42.94,42.94,11100.0,23.5789,23.5789,23.557,23.557,11100.0
2010-12-31 11:15:00,42.94,42.95,42.93,42.94,6800.0,23.557,23.5625,23.5515,23.557,6800.0
2010-12-31 11:20:00,42.94,42.95,42.94,42.95,4600.0,23.557,23.5625,23.557,23.5625,4600.0
2010-12-31 11:25:00,42.95,42.95,42.94,42.95,7300.0,23.5625,23.5625,23.557,23.5625,7300.0
2010-12-31 11:30:00,42.95,42.95,42.94,42.95,8000.0,23.5625,23.5625,23.557,23.5625,8000.0
2010-12-31 11:35:00,42.94,42.95,42.94,42.95,1400.0,23.557,23.5625,23.557,23.5625,1400.0
2010-12-31 11:40:00,42.94,42.95,42.94,42.94,4000.0,23.557,23.5625,23.557,23.557,4000.0
2010-12-31 11:45:00,42.95,42.95,42.94,42.95,9200.0,23.5625,23.5625,23.557,23.5625,9200.0
2010-12-31 11:50:00,42.95,42.95,42.94,42.94,4900.0,23.5625,23.5625,23.557,23.557,4900.0
2010-12-31 11:55:00,42.95,42.95,42.94,42.95,6900.0,23.5625,23.5625,23.557,23.5625,6900.0
2010-12-31 12:00:00,42.95,42.95,42.94,42.95,2000.0,23.5625,23.5625,23.557,23.5625,2000.0
2010-12-31 12:05:00,42.94,42.95,42.94,42.94,9700.0,23.557,23.5625,23.557,23.557,9700.0
2010-12-31 12:10:00,42.95,42.95,42.94,42.95,2800.0,23.5625,23.5625,23.557,23.5625,2800.0
2010-12-31 12:15:00,42.95,42.95,42.94,42.95,2600.0,23.5625,23.5625,23.557,23.5625,2600.0
2010-12-31 12:20:00,42.95,42.95,42.93,42.93,21500.0,23.5625,23.5625,23.5515,23.5515,21500.0
2010-12-31 12:25:00,42.93,42.95,42.92,42.93,20500.0,23.5515,23.5625,23.546,23.5515,20500.0
2010-12-31 12:30:00,42.93,42.93,42.87,42.88,26000.0,23.5515,23.5515,23.5186,23.5241,26000.0
2010-12-31 12:35:00,42.88,42.89,42.87,42.88,10000.0,23.5241,23.5296,23.5186,23.5241,10000.0
2010-12-31 12:40:00,42.88,42.88,42.83,42.83,16200.0,23.5241,23.5241,23.4967,23.4967,16200.0
2010-12-31 12:45:00,42.83,42.83,42.81,42.83,9100.0,23.4967,23.4967,23.4857,23.4967,9100.0
2010-12-31 12:50:00,42.82,42.84,42.82,42.84,2700.0,23.4912,23.5021,23.4912,23.5021,2700.0
2010-12-31 12:55:00,42.84,42.86,42.84,42.86,3800.0,23.5021,23.5131,23.5021,23.5131,3800.0
2010-12-31 13:00:00,42.86,42.89,42.86,42.89,4600.0,23.5131,23.5296,23.5131,23.5296,4600.0
2010-12-31 13:05:00,42.89,42.89,42.89,42.89,900.0,23.5296,23.5296,23.5296,23.5296,900.0
2010-12-31 13:10:00,42.88,42.9,42.88,42.9,3800.0,23.5241,23.5351,23.5241,23.5351,3800.0
2010-12-31 13:15:00,42.89,42.91,42.89,42.91,2500.0,23.5296,23.5405,23.5296,23.5405,2500.0
2010-12-31 13:20:00,42.9,42.92,42.9,42.92,2000.0,23.5351,23.546,23.5351,23.546,2000.0
2010-12-31 13:25:00,42.92,42.92,42.91,42.92,2900.0,23.546,23.546,23.5405,23.546,2900.0
2010-12-31 13:30:00,42.91,42.92,42.88,42.88,7900.0,23.5405,23.546,23.5241,23.5241,7900.0
2010-12-31 13:35:00,42.88,42.89,42.88,42.89,1000.0,23.5241,23.5296,23.5241,23.5296,1000.0
2010-12-31 13:40:00,42.88,42.89,42.88,42.88,2700.0,23.5241,23.5296,23.5241,23.5241,2700.0
2010-12-31 13:45:00,42.89,42.89,42.87,42.87,4800.0,23.5296,23.5296,23.5186,23.5186,4800.0
2010-12-31 13:50:00,42.87,42.88,42.86,42.88,8000.0,23.5186,23.5241,23.5131,23.5241,8000.0
2010-12-31 13:55:00,42.88,42.9,42.88,42.89,4400.0,23.5241,23.5351,23.5241,23.5296,4400.0
2010-12-31 14:00:00,42.9,42.9,42.88,42.88,22600.0,23.5351,23.5351,23.5241,23.5241,22600.0
2010-12-31 14:05:00,42.89,42.89,42.88,42.89,1000.0,23.5296,23.5296,23.5241,23.5296,1000.0
2010-12-31 14:10:00,42.89,42.89,42.88,42.88,2500.0,23.5296,23.5296,23.5241,23.5241,2500.0
2010-12-31 14:15:00,42.89,42.89,42.88,42.89,1300.0,23.5296,23.5296,23.5241,23.5296,1300.0
2010-12-31 14:20:00,42.89,42.89,42.86,42.86,15700.0,23.5296,23.5296,23.5131,23.5131,15700.0
2010-12-31 14:25:00,42.86,42.87,42.84,42.85,17600.0,23.5131,23.5186,23.5021,23.5076,17600.0
2010-12-31 14:30:00,42.85,42.86,42.84,42.85,5900.0,23.5076,23.5131,23.5021,23.5076,5900.0
2010-12-31 14:35:00,42.85,42.85,42.84,42.85,2100.0,23.5076,23.5076,23.5021,23.5076,2100.0
2010-12-31 14:40:00,42.84,42.85,42.84,42.85,2500.0,23.5021,23.5076,23.5021,23.5076,2500.0
2010-12-31 14:45:00,42.84,42.85,42.84,42.84,5200.0,23.5021,23.5076,23.5021,23.5021,5200.0
2010-12-31 14:50:00,42.85,42.85,42.84,42.85,3300.0,23.5076,23.5076,23.5021,23.5076,3300.0
2010-12-31 14:55:00,42.84,42.85,42.83,42.84,9800.0,23.5021,23.5076,23.4967,23.5021,9800.0
2010-12-31 15:00:00,42.84,42.84,42.83,42.84,3400.0,23.5021,23.5021,23.4967,23.5021,3400.0
2010-12-31 15:05:00,42.83,42.84,42.83,42.83,3900.0,23.4967,23.5021,23.4967,23.4967,3900.0
2010-12-31 15:10:00,42.84,42.84,42.83,42.84,6000.0,23.5021,23.5021,23.4967,23.5021,6000.0
2010-12-31 15:15:00,42.84,42.85,42.83,42.85,16200.0,23.5021,23.5076,23.4967,23.5076,16200.0
2010-12-31 15:20:00,42.84,42.85,42.78,42.81,65200.0,23.5021,23.5076,23.4692,23.4857,65200.0
2010-12-31 15:25:00,42.81,42.81,42.8,42.81,6600.0,23.4857,23.4857,23.4802,23.4857,6600.0
2010-12-31 15:30:00,42.81,42.81,42.78,42.78,28800.0,23.4857,23.4857,23.4692,23.4692,28800.0
2010-12-31 15:35:00,42.78,42.79,42.78,42.78,15000.0,23.4692,23.4747,23.4692,23.4692,15000.0
2010-12-31 15:40:00,42.78,42.79,42.78,42.78,6700.0,23.4692,23.4747,23.4692,23.4692,6700.0
2010-12-31 15:45:00,42.78,42.78,42.68,42.68,93100.0,23.4692,23.4692,23.4144,23.4144,93100.0
2010-12-31 15:50:00,42.68,42.71,42.67,42.71,33500.0,23.4144,23.4308,23.4089,23.4308,33500.0
2010-12-31 15:55:00,42.71,42.73,42.69,42.73,111500.0,23.4308,23.4418,23.4199,23.4418,111500.0
2011-01-03 09:30:00,42.93,42.94,42.74,42.79,32600.0,23.5515,23.557,23.4473,23.4747,32600.0
2011-01-03 09:35:00,42.78,42.81,42.65,42.7,34900.0,23.4692,23.4857,23.3979,23.4253,34900.0
2011-01-03 09:40:00,42.71,42.75,42.6,42.74,24300.0,23.4308,23.4528,23.3705,23.4473,24300.0
2011-01-03 09:45:00,42.74,42.85,42.69,42.85,27400.0,23.4473,23.5076,23.4199,23.5076,27400.0
2011-01-03 09:50:00,42.85,42.85,42.77,42.79,33800.0,23.5076,23.5076,23.4637,23.4747,33800.0
2011-01-03 09:55:00,42.79,42.8,42.77,42.78,15300.0,23.4747,23.4802,23.4637,23.4692,15300.0
2011-01-03 10:00:00,42.78,42.81,42.73,42.75,12500.0,23.4692,23.4857,23.4418,23.4528,12500.0
2011-01-03 10:05:00,42.76,42.8,42.76,42.8,11700.0,23.4583,23.4802,23.4583,23.4802,11700.0
2011-01-03 10:10:00,42.8,42.82,42.78,42.78,11200.0,23.4802,23.4912,23.4692,23.4692,11200.0
2011-01-03 10:15:00,42.79,42.82,42.76,42.78,24100.0,23.4747,23.4912,23.4583,23.4692,24100.0
2011-01-03 10:20:00,42.78,42.8,42.78,42.78,11800.0,23.4692,23.4802,23.4692,23.4692,11800.0
2011-01-03 10:25:00,42.79,42.8,42.77,42.78,14700.0,23.4747,23.4802,23.4637,23.4692,14700.0
2011-01-03 10:30:00,42.77,42.78,42.74,42.76,12200.0,23.4637,23.4692,23.4473,23.4583,12200.0
2011-01-03 10:35:00,42.76,42.76,42.74,42.75,10800.0,23.4583,23.4583,23.4473,23.4528,10800.0
2011-01-03 10:40:00,42.74,42.76,42.73,42.73,12000.0,23.4473,23.4583,23.4418,23.4418,12000.0
2011-01-03 10:45:00,42.73,42.75,42.7,42.72,15500.0,23.4418,23.4528,23.4253,23.4363,15500.0
2011-01-03 10:50:00,42.72,42.77,42.72,42.74,25100.0,23.4363,23.4637,23.4363,23.4473,25100.0
2011-01-03 10:55:00,42.73,42.77,42.73,42.77,6400.0,23.4418,23.4637,23.4418,23.4637,6400.0
2011-01-03 11:00:00,42.77,42.77,42.76,42.76,6000.0,23.4637,23.4637,23.4583,23.4583,6000.0
2011-01-03 11:05:00,42.76,42.77,42.74,42.76,13300.0,23.4583,23.4637,23.4473,23.4583,13300.0
2011-01-03 11:10:00,42.76,42.79,42.75,42.79,11900.0,23.4583,23.4747,23.4528,23.4747,11900.0
2011-01-03 11:15:00,42.79,42.81,42.79,42.8,8300.0,23.4747,23.4857,23.4747,23.4802,8300.0
2011-01-03 11:20:00,42.81,42.82,42.76,42.76,24600.0,23.4857,23.4912,23.4583,23.4583,24600.0
2011-01-03 11:25:00,42.76,42.78,42.76,42.77,8700.0,23.4583,23.4692,23.4583,23.4637,8700.0
2011-01-03 11:30:00,42.78,42.79,42.76,42.79,11100.0,23.4692,23.4747,23.4583,23.4747,11100.0
2011-01-03 11:35:00,42.79,42.84,42.79,42.84,29500.0,23.4747,23.5021,23.4747,23.5021,29500.0
2011-01-03 11:40:00,42.83,42.84,42.82,42.83,20100.0,23.4967,23.5021,23.4912,23.4967,20100.0
2011-01-03 11:45:00,42.83,42.84,42.83,42.83,5200.0,23.4967,23.5021,23.4967,23.4967,5200.0
2011-01-03 11:50:00,42.83,42.84,42.82,42.83,6500.0,23.4967,23.5021,23.4912,23.4967,6500.0
2011-01-03 11:55:00,42.83,42.83,42.81,42.82,23000.0,23.4967,23.4967,23.4857,23.4912,23000.0
2011-01-03 12:00:00,42.82,42.83,42.8,42.81,22400.0,23.4912,23.4967,23.4802,23.4857,22400.0
2011-01-03 12:05:00,42.82,42.82,42.79,42.79,21600.0,23.4912,23.4912,23.4747,23.4747,21600.0
2011-01-03 12:10:00,42.8,42.81,42.79,42.8,17000.0,23.4802,23.4857,23.4747,23.4802,17000.0
2011-01-03 12:15:00,42.8,42.8,42.79,42.79,5600.0,23.4802,23.4802,23.4747,23.4747,5600.0
2011-01-03 12:20:00,42.79,42.8,42.79,42.79,8900.0,23.4747,23.4802,23.4747,23.4747,8900.0
2011-01-03 12:25:00,42.8,42.8,42.77,42.79,15800.0,23.4802,23.4802,23.4637,23.4747,15800.0
2011-01-03 12:30:00,42.79,42.79,42.78,42.79,6300.0,23.4747,23.4747,23.4692,23.4747,6300.0
2011-01-03 12:35:00,42.78,42.79,42.78,42.78,6700.0,23.4692,23.4747,23.4692,23.4692,6700.0
2011-01-03 12:40:00,42.79,42.79,42.78,42.78,4700.0,23.4747,23.4747,23.4692,23.4692,4700.0
2011-01-03 12:45:00,42.78,42.79,42.75,42.75,24800.0,23.4692,23.4747,23.4528,23.4528,24800.0
2011-01-03 12:50:00,42.76,42.76,42.73,42.73,17800.0,23.4583,23.4583,23.4418,23.4418,17800.0
2011-01-03 12:55:00,42.74,42.75,42.7,42.74,28500.0,23.4473,23.4528,23.4253,23.4473,28500.0
2011-01-03 13:00:00,42.74,42.75,42.72,42.74,22900.0,23.4473,23.4528,23.4363,23.4473,22900.0
2011-01-03 13:05:00,42.74,42.74,42.7,42.71,30500.0,23.4473,23.4473,23.4253,23.4308,30500.0
2011-01-03 13:10:00,42.72,42.74,42.72,42.74,18200.0,23.4363,23.4473,23.4363,23.4473,18200.0
2011-01-03 13:15:00,42.73,42.75,42.69,42.72,24600.0,23.4418,23.4528,23.4199,23.4363,24600.0
2011-01-03 13:20:00,42.71,42.72,42.71,42.72,8900.0,23.4308,23.4363,23.4308,23.4363,8900.0
2011-01-03 13:25:00,42.72,42.73,42.69,42.72,20900.0,23.4363,23.4418,23.4199,23.4363,20900.0
2011-01-03 13:30:00,42.72,42.73,42.71,42.73,7500.0,23.4363,23.4418,23.4308,23.4418,7500.0
2011-01-03 13:35:00,42.73,42.73,42.69,42.71,15600.0,23.4418,23.4418,23.4199,23.4308,15600.0
2011-01-03 13:40:00,42.71,42.75,42.7,42.75,25300.0,23.4308,23.4528,23.4253,23.4528,25300.0
2011-01-03 13:45:00,42.75,42.76,42.74,42.76,16300.0,23.4528,23.4583,23.4473,23.4583,16300.0
2011-01-03 13:50:00,42.76,42.77,42.75,42.77,11500.0,23.4583,23.4637,23.4528,23.4637,11500.0
2011-01-03 13:55:00,42.78,42.78,42.77,42.78,8100.0,23.4692,23.4692,23.4637,23.4692,8100.0
2011-01-03 14:00:00,42.78,42.78,42.76,42.76,13900.0,23.4692,23.4692,23.4583,23.4583,13900.0
2011-01-03 14:05:00,42.77,42.77,42.73,42.75,12900.0,23.4637,23.4637,23.4418,23.4528,12900.0
2011-01-03 14:10:00,42.75,42.76,42.73,42.73,10500.0,23.4528,23.4583,23.4418,23.4418,10500.0
2011-01-03 14:15:00,42.74,42.74,42.73,42.74,3200.0,23.4473,23.4473,23.4418,23.4473,3200.0
2011-01-03 14:20:00,42.73,42.74,42.73,42.74,6600.0,23.4418,23.4473,23.4418,23.4473,6600.0
2011-01-03 14:25:00,42.74,42.74,42.73,42.74,7800.0,23.4473,23.4473,23.4418,23.4473,7800.0
2011-01-03 14:30:00,42.73,42.77,42.73,42.77,9500.0,23.4418,23.4637,23.4418,23.4637,9500.0
2011-01-03 14:35:00,42.76,42.77,42.75,42.76,8800.0,23.4583,23.4637,23.4528,23.4583,8800.0
2011-01-03 14:40:00,42.76,42.77,42.76,42.77,13300.0,23.4583,23.4637,23.4583,23.4637,13300.0
2011-01-03 14:45:00,42.77,42.79,42.76,42.78,20400.0,23.4637,23.4747,23.4583,23.4692,20400.0
2011-01-03 14:50:00,42.78,42.78,42.77,42.78,9800.0,23.4692,23.4692,23.4637,23.4692,9800.0
2011-01-03 14:55:00,42.79,42.79,42.77,42.79,12000.0,23.4747,23.4747,23.4637,23.4747,12000.0
2011-01-03 15:00:00,42.79,42.79,42.77,42.78,14800.0,23.4747,23.4747,23.4637,23.4692,14800.0
2011-01-03 15:05:00,42.78,42.79,42.77,42.78,12600.0,23.4692,23.4747,23.4637,23.4692,12600.0
2011-01-03 15:10:00,42.79,42.79,42.77,42.79,28500.0,23.4747,23.4747,23.4637,23.4747,28500.0
2011-01-03 15:15:00,42.78,42.79,42.75,42.78,40000.0,23.4692,23.4747,23.4528,23.4692,40000.0
2011-01-03 15:20:00,42.78,42.79,42.77,42.78,19000.0,23.4692,23.4747,23.4637,23.4692,19000.0
2011-01-03 15:25:00,42.77,42.79,42.77,42.79,24100.0,23.4637,23.4747,23.4637,23.4747,24100.0
2011-01-03 15:30:00,42.78,42.79,42.78,42.79,31300.0,23.4692,23.4747,23.4692,23.4747,31300.0
2011-01-03 15:35:00,42.79,42.81,42.77,42.77,34700.0,23.4747,23.4857,23.4637,23.4637,34700.0
2011-01-03 15:40:00,42.77,42.81,42.75,42.76,47800.0,23.4637,23.4857,23.4528,23.4583,47800.0
2011-01-03 15:45:00,42.77,42.81,42.76,42.79,52300.0,23.4637,23.4857,23.4583,23.4747,52300.0
2011-01-03 15:50:00,42.8,42.83,42.73,42.75,69800.0,23.4802,23.4967,23.4418,23.4528,69800.0
2011-01-03 15:55:00,42.76,42.76,42.72,42.72,115500.0,23.4583,23.4583,23.4363,23.4363,115500.0
2011-01-04 09:30:00,42.69,42.8,42.5,42.53,43300.0,23.4199,23.4802,23.3156,23.3321,43300.0
2011-01-04 09:35:00,42.53,42.55,42.43,42.48,44200.0,23.3321,23.3431,23.2772,23.3046,44200.0
2011-01-04 09:40:00,42.48,42.48,42.36,42.36,39400.0,23.3046,23.3046,23.2388,23.2388,39400.0
2011-01-04 09:45:00,42.37,42.44,42.37,42.43,17700.0,23.2443,23.2827,23.2443,23.2772,17700.0
2011-01-04 09:50:00,42.44,42.5,42.44,42.47,24800.0,23.2827,23.3156,23.2827,23.2992,24800.0
2011-01-04 09:55:00,42.47,42.48,42.4,42.43,27200.0,23.2992,23.3046,23.2608,23.2772,27200.0
2011-01-04 10:00:00,42.42,42.44,42.4,42.44,15900.0,23.2717,23.2827,23.2608,23.2827,15900.0
2011-01-04 10:05:00,42.45,42.59,42.44,42.58,34100.0,23.2882,23.365,23.2827,23.3595,34100.0
2011-01-04 10:10:00,42.59,42.59,42.51,42.54,25300.0,23.365,23.365,23.3211,23.3376,25300.0
2011-01-04 10:15:00,42.54,42.56,42.48,42.54,21900.0,23.3376,23.3485,23.3046,23.3376,21900.0
2011-01-04 10:20:00,42.55,42.56,42.42,42.42,19900.0,23.3431,23.3485,23.2717,23.2717,19900.0
2011-01-04 10:25:00,42.42,42.49,42.39,42.49,22600.0,23.2717,23.3101,23.2553,23.3101,22600.0
2011-01-04 10:30:00,42.49,42.49,42.47,42.47,7700.0,23.3101,23.3101,23.2992,23.2992,7700.0
2011-01-04 10:35:00,42.46,42.5,42.44,42.5,14300.0,23.2937,23.3156,23.2827,23.3156,14300.0
2011-01-04 10:40:00,42.51,42.59,42.51,42.58,14800.0,23.3211,23.365,23.3211,23.3595,14800.0
2011-01-04 10:45:00,42.58,42.6,42.54,42.57,27800.0,23.3595,23.3705,23.3376,23.354,27800.0
2011-01-04 10:50:00,42.56,42.6,42.55,42.6,16200.0,23.3485,23.3705,23.3431,23.3705,16200.0
2011-01-04 10:55:00,42.6,42.66,42.59,42.62,30700.0,23.3705,23.4034,23.365,23.3815,30700.0
2011-01-04 11:00:00,42.63,42.72,42.63,42.71,20300.0,23.3869,23.4363,23.3869,23.4308,20300.0
2011-01-04 11:05:00,42.72,42.74,42.69,42.71,23000.0,23.4363,23.4473,23.4199,23.4308,23000.0
2011-01-04 11:10:00,42.72,42.79,42.72,42.78,29100.0,23.4363,23.4747,23.4363,23.4692,29100.0
2011-01-04 11:15:00,42.78,42.84,42.78,42.84,16300.0,23.4692,23.5021,23.4692,23.5021,16300.0
2011-01-04 11:20:00,42.84,42.85,42.83,42.84,16600.0,23.5021,23.5076,23.4967,23.5021,16600.0
2011-01-04 11:25:00,42.84,42.9,42.83,42.89,17700.0,23.5021,23.5351,23.4967,23.5296,17700.0
2011-01-04 11:30:00,42.89,42.92,42.87,42.91,13700.0,23.5296,23.546,23.5186,23.5405,13700.0
2011-01-04 11:35:00,42.92,42.96,42.91,42.96,26900.0,23.546,23.568,23.5405,23.568,26900.0
2011-01-04 11:40:00,42.96,43.04,42.96,43.04,66900.0,23.568,23.6119,23.568,23.6119,66900.0
2011-01-04 11:45:00,43.04,43.04,43.03,43.04,24500.0,23.6119,23.6119,23.6064,23.6119,24500.0
2011-01-04 11:50:00,43.04,43.06,43.03,43.04,14300.0,23.6119,23.6228,23.6064,23.6119,14300.0
2011-01-04 11:55:00,43.04,43.04,42.97,42.97,31300.0,23.6119,23.6119,23.5735,23.5735,31300.0
2011-01-04 12:00:00,42.97,42.98,42.89,42.9,53700.0,23.5735,23.5789,23.5296,23.5351,53700.0
2011-01-04 12:05:00,42.89,42.95,42.89,42.94,48900.0,23.5296,23.5625,23.5296,23.557,48900.0
2011-01-04 12:10:00,42.94,42.96,42.9,42.96,14400.0,23.557,23.568,23.5351,23.568,14400.0
2011-01-04 12:15:00,42.96,42.98,42.95,42.96,12500.0,23.568,23.5789,23.5625,23.568,12500.0
2011-01-04 12:20:00,42.96,42.98,42.95,42.98,22400.0,23.568,23.5789,23.5625,23.5789,22400.0
2011-01-04 12:25:00,42.97,42.99,42.93,42.99,24800.0,23.5735,23.5844,23.5515,23.5844,24800.0
2011-01-04 12:30:00,42.99,43.0,42.96,42.97,46800.0,23.5844,23.5899,23.568,23.5735,46800.0
2011-01-04 12:35:00,42.97,43.01,42.97,43.01,21000.0,23.5735,23.5954,23.5735,23.5954,21000.0
2011-01-04 12:40:00,43.0,43.03,42.99,43.02,22700.0,23.5899,23.6064,23.5844,23.6009,22700.0
2011-01-04 12:45:00,43.02,43.04,43.01,43.03,18500.0,23.6009,23.6119,23.5954,23.6064,18500.0
2011-01-04 12:50:00,43.04,43.05,43.03,43.05,21700.0,23.6119,23.6174,23.6064,23.6174,21700.0
2011-01-04 12:55:00,43.06,43.07,43.06,43.07,12100.0,23.6228,23.6283,23.6228,23.6283,12100.0
2011-01-04 13:00:00,43.07,43.09,43.05,43.06,20200.0,23.6283,23.6393,23.6174,23.6228,20200.0
2011-01-04 13:05:00,43.06,43.06,43.02,43.04,13500.0,23.6228,23.6228,23.6009,23.6119,13500.0
2011-01-04 13:10:00,43.04,43.04,43.01,43.02,12800.0,23.6119,23.6119,23.5954,23.6009,12800.0
2011-01-04 13:15:00,43.02,43.07,43.01,43.06,14700.0,23.6009,23.6283,23.5954,23.6228,14700.0
2011-01-04 13:20:00,43.06,43.06,43.03,43.03,12500.0,23.6228,23.6228,23.6064,23.6064,12500.0
2011-01-04 13:25:00,43.03,43.07,43.02,43.05,19000.0,23.6064,23.6283,23.6009,23.6174,19000.0
2011-01-04 13:30:00,43.05,43.05,42.97,42.97,33500.0,23.6174,23.6174,23.5735,23.5735,33500.0
2011-01-04 13:35:00,42.98,43.02,42.98,43.01,14900.0,23.5789,23.6009,23.5789,23.5954,14900.0
2011-01-04 13:40:00,43.01,43.04,42.99,43.02,9300.0,23.5954,23.6119,23.5844,23.6009,9300.0
2011-01-04 13:45:00,43.03,43.06,43.03,43.05,13600.0,23.6064,23.6228,23.6064,23.6174,13600.0
2011-01-04 13:50:00,43.06,43.06,43.0,43.0,9800.0,23.6228,23.6228,23.5899,23.5899,9800.0
2011-01-04 13:55:00,43.0,43.02,43.0,43.01,13400.0,23.5899,23.6009,23.5899,23.5954,13400.0
2011-01-04 14:00:00,43.0,43.04,43.0,43.04,17100.0,23.5899,23.6119,23.5899,23.6119,17100.0
2011-01-04 14:05:00,43.04,43.07,43.03,43.06,24000.0,23.6119,23.6283,23.6064,23.6228,24000.0
2011-01-04 14:10:00,43.06,43.08,43.05,43.08,12800.0,23.6228,23.6338,23.6174,23.6338,12800.0
2011-01-04 14:15:00,43.08,43.08,43.07,43.07,5700.0,23.6338,23.6338,23.6283,23.6283,5700.0
2011-01-04 14:20:00,43.08,43.08,43.06,43.08,10900.0,23.6338,23.6338,23.6228,23.6338,10900.0
2011-01-04 14:25:00,43.08,43.1,43.07,43.09,26000.0,23.6338,23.6448,23.6283,23.6393,26000.0
2011-01-04 14:30:00,43.1,43.12,43.09,43.12,11200.0,23.6448,23.6558,23.6393,23.6558,11200.0
2011-01-04 14:35:00,43.12,43.14,43.11,43.11,18300.0,23.6558,23.6667,23.6503,23.6503,18300.0
2011-01-04 14:40:00,43.12,43.15,43.12,43.14,19200.0,23.6558,23.6722,23.6558,23.6667,19200.0
2011-01-04 14:45:00,43.13,43.15,43.13,43.15,10100.0,23.6612,23.6722,23.6612,23.6722,10100.0
2011-01-04 14:50:00,43.15,43.15,43.14,43.14,9600.0,23.6722,23.6722,23.6667,23.6667,9600.0
2011-01-04 14:55:00,43.14,43.15,43.14,43.14,16900.0,23.6667,23.6722,23.6667,23.6667,16900.0
2011-01-04 15:00:00,43.14,43.15,43.12,43.14,18500.0,23.6667,23.6722,23.6558,23.6667,18500.0
2011-01-04 15:05:00,43.15,43.15,43.12,43.14,20000.0,23.6722,23.6722,23.6558,23.6667,20000.0
2011-01-04 15:10:00,43.14,43.15,43.12,43.15,17600.0,23.6667,23.6722,23.6558,23.6722,17600.0
2011-01-04 15:15:00,43.15,43.15,43.13,43.13,10900.0,23.6722,23.6722,23.6612,23.6612,10900.0
2011-01-04 15:20:00,43.13,43.16,43.12,43.16,25300.0,23.6612,23.6777,23.6558,23.6777,25300.0
2011-01-04 15:25:00,43.16,43.18,43.14,43.14,11700.0,23.6777,23.6887,23.6667,23.6667,11700.0
2011-01-04 15:30:00,43.14,43.15,43.08,43.1,30800.0,23.6667,23.6722,23.6338,23.6448,30800.0
2011-01-04 15:35:00,43.1,43.12,43.08,43.11,48900.0,23.6448,23.6558,23.6338,23.6503,48900.0
2011-01-04 15:40:00,43.1,43.14,43.09,43.13,32400.0,23.6448,23.6667,23.6393,23.6612,32400.0
2011-01-04 15:45:00,43.14,43.17,43.12,43.14,133900.0,23.6667,23.6832,23.6558,23.6667,133900.0
2011-01-04 15:50:00,43.14,43.15,43.13,43.13,36500.0,23.6667,23.6722,23.6612,23.6612,36500.0
2011-01-04 15:55:00,43.14,43.17,43.11,43.12,202100.0,23.6667,23.6832,23.6503,23.6558,202100.0
2011-01-05 09:30:00,42.92,43.03,42.82,42.85,30700.0,23.546,23.6064,23.4912,23.5076,30700.0
2011-01-05 09:35:00,42.84,42.97,42.84,42.95,27100.0,23.5021,23.5735,23.5021,23.5625,27100.0
2011-01-05 09:40:00,42.96,42.99,42.9,42.95,25900.0,23.568,23.5844,23.5351,23.5625,25900.0
2011-01-05 09:45:00,42.95,42.99,42.91,42.91,25700.0,23.5625,23.5844,23.5405,23.5405,25700.0
2011-01-05 09:50:00,42.91,42.96,42.9,42.93,20600.0,23.5405,23.568,23.5351,23.5515,20600.0
2011-01-05 09:55:00,42.93,42.94,42.86,42.9,22500.0,23.5515,23.557,23.5131,23.5351,22500.0
2011-01-05 10:00:00,42.92,42.95,42.86,42.94,30300.0,23.546,23.5625,23.5131,23.557,30300.0
2011-01-05 10:05:00,42.95,42.95,42.86,42.89,27700.0,23.5625,23.5625,23.5131,23.5296,27700.0
2011-01-05 10:10:00,42.89,42.9,42.83,42.83,18500.0,23.5296,23.5351,23.4967,23.4967,18500.0
2011-01-05 10:15:00,42.83,42.88,42.79,42.88,28800.0,23.4967,23.5241,23.4747,23.5241,28800.0
2011-01-05 10:20:00,42.88,42.88,42.79,42.8,34100.0,23.5241,23.5241,23.4747,23.4802,34100.0
2011-01-05 10:25:00,42.79,42.82,42.76,42.81,26200.0,23.4747,23.4912,23.4583,23.4857,26200.0
2011-01-05 10:30:00,42.81,42.81,42.77,42.79,24500.0,23.4857,23.4857,23.4637,23.4747,24500.0
2011-01-05 10:35:00,42.79,42.84,42.79,42.83,21300.0,23.4747,23.5021,23.4747,23.4967,21300.0
2011-01-05 10:40:00,42.83,42.84,42.81,42.82,25100.0,23.4967,23.5021,23.4857,23.4912,25100.0
2011-01-05 10:45:00,42.81,42.89,42.81,42.88,42900.0,23.4857,23.5296,23.4857,23.5241,42900.0
2011-01-05 10:50:00,42.88,42.9,42.85,42.86,17100.0,23.5241,23.5351,23.5076,23.5131,17100.0
2011-01-05 10:55:00,42.86,42.87,42.82,42.83,13700.0,23.5131,23.5186,23.4912,23.4967,13700.0
2011-01-05 11:00:00,42.83,42.83,42.8,42.8,15900.0,23.4967,23.4967,23.4802,23.4802,15900.0
2011-01-05 11:05:00,42.81,42.85,42.8,42.83,16200.0,23.4857,23.5076,23.4802,23.4967,16200.0
2011-01-05 11:10:00,42.82,42.89,42.81,42.88,43700.0,23.4912,23.5296,23.4857,23.5241,43700.0
2011-01-05 11:15:00,42.89,42.91,42.89,42.9,12000.0,23.5296,23.5405,23.5296,23.5351,12000.0
2011-01-05 11:20:00,42.89,42.95,42.89,42.94,29600.0,23.5296,23.5625,23.5296,23.557,29600.0
2011-01-05 11:25:00,42.94,42.94,42.89,42.92,29600.0,23.557,23.557,23.5296,23.546,29600.0
2011-01-05 11:30:00,42.92,42.96,42.92,42.95,18400.0,23.546,23.568,23.546,23.5625,18400.0
2011-01-05 11:35:00,42.95,43.02,42.95,43.02,20300.0,23.5625,23.6009,23.5625,23.6009,20300.0
2011-01-05 11:40:00,43.01,43.01,42.98,43.01,27700.0,23.5954,23.5954,23.5789,23.5954,27700.0
2011-01-05 11:45:00,43.0,43.01,42.99,42.99,15300.0,23.5899,23.5954,23.5844,23.5844,15300.0
2011-01-05 11:50:00,42.99,43.04,42.99,43.04,16500.0,23.5844,23.6119,23.5844,23.6119,16500.0
2011-01-05 11:55:00,43.03,43.07,43.03,43.06,15100.0,23.6064,23.6283,23.6064,23.6228,15100.0
2011-01-05 12:00:00,43.06,43.08,43.06,43.08,8800.0,23.6228,23.6338,23.6228,23.6338,8800.0
2011-01-05 12:05:00,43.08,43.15,43.08,43.15,28600.0,23.6338,23.6722,23.6338,23.6722,28600.0
2011-01-05 12:10:00,43.15,43.15,43.1,43.1,12200.0,23.6722,23.6722,23.6448,23.6448,12200.0
2011-01-05 12:15:00,43.1,43.1,43.07,43.1,12900.0,23.6448,23.6448,23.6283,23.6448,12900.0
2011-01-05 12:20:00,43.1,43.15,43.09,43.15,26200.0,23.6448,23.6722,23.6393,23.6722,26200.0
2011-01-05 12:25:00,43.15,43.17,43.15,43.15,12700.0,23.6722,23.6832,23.6722,23.6722,12700.0
2011-01-05 12:30:00,43.14,43.17,43.12,43.16,18100.0,23.6667,23.6832,23.6558,23.6777,18100.0
2011-01-05 12:35:00,43.16,43.18,43.11,43.14,18600.0,23.6777,23.6887,23.6503,23.6667,18600.0
2011-01-05 12:40:00,43.13,43.13,43.1,43.11,14100.0,23.6612,23.6612,23.6448,23.6503,14100.0
2011-01-05 12:45:00,43.11,43.13,43.11,43.11,5800.0,23.6503,23.6612,23.6503,23.6503,5800.0
2011-01-05 12:50:00,43.12,43.12,43.1,43.1,9000.0,23.6558,23.6558,23.6448,23.6448,9000.0
2011-01-05 12:55:00,43.1,43.1,43.07,43.07,9100.0,23.6448,23.6448,23.6283,23.6283,9100.0
2011-01-05 13:00:00,43.07,43.11,43.04,43.04,21700.0,23.6283,23.6503,23.6119,23.6119,21700.0
2011-01-05 13:05:00,43.04,43.08,43.03,43.06,14100.0,23.6119,23.6338,23.6064,23.6228,14100.0
2011-01-05 13:10:00,43.05,43.05,43.02,43.03,5200.0,23.6174,23.6174,23.6009,23.6064,5200.0
2011-01-05 13:15:00,43.03,43.03,43.02,43.03,5100.0,23.6064,23.6064,23.6009,23.6064,5100.0
2011-01-05 13:20:00,43.02,43.08,43.02,43.06,16100.0,23.6009,23.6338,23.6009,23.6228,16100.0
2011-01-05 13:25:00,43.06,43.06,43.05,43.06,11100.0,23.6228,23.6228,23.6174,23.6228,11100.0
2011-01-05 13:30:00,43.05,43.06,43.03,43.05,11100.0,23.6174,23.6228,23.6064,23.6174,11100.0
2011-01-05 13:35:00,43.05,43.09,43.05,43.08,16300.0,23.6174,23.6393,23.6174,23.6338,16300.0
2011-01-05 13:40:00,43.08,43.09,43.08,43.08,7500.0,23.6338,23.6393,23.6338,23.6338,7500.0
2011-01-05 13:45:00,43.08,43.1,43.08,43.08,11400.0,23.6338,23.6448,23.6338,23.6338,11400.0
2011-01-05 13:50:00,43.08,43.08,43.06,43.06,8100.0,23.6338,23.6338,23.6228,23.6228,8100.0
2011-01-05 13:55:00,43.06,43.07,43.05,43.07,6600.0,23.6228,23.6283,23.6174,23.6283,6600.0
2011-01-05 14:00:00,43.06,43.07,43.05,43.05,5100.0,23.6228,23.6283,23.6174,23.6174,5100.0
2011-01-05 14:05:00,43.05,43.09,43.05,43.07,17200.0,23.6174,23.6393,23.6174,23.6283,17200.0
2011-01-05 14:10:00,43.08,43.08,43.05,43.06,7400.0,23.6338,23.6338,23.6174,23.6228,7400.0
2011-01-05 14:15:00,43.06,43.09,43.05,43.06,10700.0,23.6228,23.6393,23.6174,23.6228,10700.0
2011-01-05 14:20:00,43.06,43.06,43.04,43.04,12200.0,23.6228,23.6228,23.6119,23.6119,12200.0
2011-01-05 14:25:00,43.04,43.07,43.0,43.0,13500.0,23.6119,23.6283,23.5899,23.5899,13500.0
2011-01-05 14:30:00,43.0,43.02,43.0,43.02,12600.0,23.5899,23.6009,23.5899,23.6009,12600.0
2011-01-05 14:35:00,43.01,43.02,42.97,42.97,9100.0,23.5954,23.6009,23.5735,23.5735,9100.0
2011-01-05 14:40:00,42.97,42.97,42.95,42.95,9800.0,23.5735,23.5735,23.5625,23.5625,9800.0
2011-01-05 14:45:00,42.95,42.97,42.95,42.97,7600.0,23.5625,23.5735,23.5625,23.5735,7600.0
2011-01-05 14:50:00,42.96,42.96,42.94,42.94,7000.0,23.568,23.568,23.557,23.557,7000.0
2011-01-05 14:55:00,42.94,42.97,42.92,42.97,20700.0,23.557,23.5735,23.546,23.5735,20700.0
2011-01-05 15:00:00,42.97,42.99,42.96,42.97,20300.0,23.5735,23.5844,23.568,23.5735,20300.0
2011-01-05 15:05:00,42.97,43.05,42.96,43.04,28000.0,23.5735,23.6174,23.568,23.6119,28000.0
2011-01-05 15:10:00,43.05,43.07,43.04,43.05,31700.0,23.6174,23.6283,23.6119,23.6174,31700.0
2011-01-05 15:15:00,43.05,43.07,43.04,43.05,29300.0,23.6174,23.6283,23.6119,23.6174,29300.0
2011-01-05 15:20:00,43.04,43.05,43.0,43.0,16600.0,23.6119,23.6174,23.5899,23.5899,16600.0
2011-01-05 15:25:00,43.01,43.01,42.97,42.97,10800.0,23.5954,23.5954,23.5735,23.5735,10800.0
2011-01-05 15:30:00,42.97,43.01,42.97,43.0,20000.0,23.5735,23.5954,23.5735,23.5899,20000.0
2011-01-05 15:35:00,43.01,43.02,42.98,43.01,16800.0,23.5954,23.6009,23.5789,23.5954,16800.0
2011-01-05 15:40:00,43.02,43.02,42.97,43.01,26500.0,23.6009,23.6009,23.5735,23.5954,26500.0
2011-01-05 15:45:00,43.01,43.04,43.0,43.04,35900.0,23.5954,23.6119,23.5899,23.6119,35900.0
2011-01-05 15:50:00,43.03,43.04,42.98,42.98,22500.0,23.6064,23.6119,23.5789,23.5789,22500.0
2011-01-05 15:55:00,42.98,43.02,42.98,43.02,81100.0,23.5789,23.6009,23.5789,23.6009,81100.0
2011-01-06 09:30:00,42.95,43.08,42.95,42.96,17400.0,23.5625,23.6338,23.5625,23.568,17400.0
2011-01-06 09:35:00,42.92,43.02,42.91,43.0,29300.0,23.546,23.6009,23.5405,23.5899,29300.0
2011-01-06 09:40:00,42.97,43.03,42.94,43.0,41100.0,23.5735,23.6064,23.557,23.5899,41100.0
2011-01-06 09:45:00,42.99,43.02,42.95,42.98,17500.0,23.5844,23.6009,23.5625,23.5789,17500.0
2011-01-06 09:50:00,42.98,42.99,42.95,42.95,8800.0,23.5789,23.5844,23.5625,23.5625,8800.0
2011-01-06 09:55:00,42.95,42.96,42.91,42.91,20700.0,23.5625,23.568,23.5405,23.5405,20700.0
2011-01-06 10:00:00,42.9,42.93,42.88,42.91,12400.0,23.5351,23.5515,23.5241,23.5405,12400.0
2011-01-06 10:05:00,42.91,42.93,42.9,42.91,11500.0,23.5405,23.5515,23.5351,23.5405,11500.0
2011-01-06 10:10:00,42.92,42.92,42.86,42.88,19500.0,23.546,23.546,23.5131,23.5241,19500.0
2011-01-06 10:15:00,42.86,42.88,42.82,42.85,13600.0,23.5131,23.5241,23.4912,23.5076,13600.0
2011-01-06 10:20:00,42.86,42.95,42.86,42.95,13400.0,23.5131,23.5625,23.5131,23.5625,13400.0
2011-01-06 10:25:00,42.95,42.96,42.89,42.9,8700.0,23.5625,23.568,23.5296,23.5351,8700.0
2011-01-06 10:30:00,42.9,42.9,42.85,42.88,22100.0,23.5351,23.5351,23.5076,23.5241,22100.0
2011-01-06 10:35:00,42.88,42.92,42.87,42.88,13700.0,23.5241,23.546,23.5186,23.5241,13700.0
2011-01-06 10:40:00,42.89,42.89,42.84,42.86,17300.0,23.5296,23.5296,23.5021,23.5131,17300.0
2011-01-06 10:45:00,42.87,42.92,42.85,42.89,33100.0,23.5186,23.546,23.5076,23.5296,33100.0
2011-01-06 10:50:00,42.9,42.92,42.83,42.91,31300.0,23.5351,23.546,23.4967,23.5405,31300.0
2011-01-06 10:55:00,42.92,43.0,42.87,43.0,34900.0,23.546,23.5899,23.5186,23.5899,34900.0
2011-01-06 11:00:00,43.0,43.05,42.92,42.92,42600.0,23.5899,23.6174,23.546,23.546,42600.0
2011-01-06 11:05:00,42.92,42.95,42.88,42.91,28300.0,23.546,23.5625,23.5241,23.5405,28300.0
2011-01-06 11:10:00,42.91,42.93,42.86,42.93,25200.0,23.5405,23.5515,23.5131,23.5515,25200.0
2011-01-06 11:15:00,42.93,42.97,42.9,42.93,20100.0,23.5515,23.5735,23.5351,23.5515,20100.0
2011-01-06 11:20:00,42.92,42.96,42.89,42.96,16400.0,23.546,23.568,23.5296,23.568,16400.0
2011-01-06 11:25:00,42.95,42.96,42.91,42.95,12000.0,23.5625,23.568,23.5405,23.5625,12000.0
2011-01-06 11:30:00,42.95,42.97,42.92,42.92,14400.0,23.5625,23.5735,23.546,23.546,14400.0
2011-01-06 11:35:00,42.92,42.94,42.89,42.9,24000.0,23.546,23.557,23.5296,23.5351,24000.0
2011-01-06 11:40:00,42.9,42.94,42.88,42.92,14000.0,23.5351,23.557,23.5241,23.546,14000.0
2011-01-06 11:45:00,42.92,42.96,42.9,42.96,11800.0,23.546,23.568,23.5351,23.568,11800.0
2011-01-06 11:50:00,42.96,42.97,42.88,42.91,25300.0,23.568,23.5735,23.5241,23.5405,25300.0
2011-01-06 11:55:00,42.92,42.92,42.84,42.84,9600.0,23.546,23.546,23.5021,23.5021,9600.0
2011-01-06 12:00:00,42.83,42.85,42.79,42.8,17100.0,23.4967,23.5076,23.4747,23.4802,17100.0
2011-01-06 12:05:00,42.79,42.84,42.78,42.82,18600.0,23.4747,23.5021,23.4692,23.4912,18600.0
2011-01-06 12:10:00,42.81,42.84,42.78,42.83,14200.0,23.4857,23.5021,23.4692,23.4967,14200.0
2011-01-06 12:15:00,42.83,42.84,42.82,42.84,5300.0,23.4967,23.5021,23.4912,23.5021,5300.0
2011-01-06 12:20:00,42.83,42.88,42.83,42.88,12100.0,23.4967,23.5241,23.4967,23.5241,12100.0
2011-01-06 12:25:00,42.88,42.9,42.87,42.87,7500.0,23.5241,23.5351,23.5186,23.5186,7500.0
2011-01-06 12:30:00,42.86,42.88,42.83,42.88,14600.0,23.5131,23.5241,23.4967,23.5241,14600.0
2011-01-06 12:35:00,42.87,42.9,42.86,42.9,11500.0,23.5186,23.5351,23.5131,23.5351,11500.0
2011-01-06 12:40:00,42.9,42.95,42.88,42.94,17200.0,23.5351,23.5625,23.5241,23.557,17200.0
2011-01-06 12:45:00,42.94,42.96,42.91,42.91,20400.0,23.557,23.568,23.5405,23.5405,20400.0
2011-01-06 12:50:00,42.91,42.92,42.9,42.91,8300.0,23.5405,23.546,23.5351,23.5405,8300.0
2011-01-06 12:55:00,42.9,42.94,42.9,42.92,5800.0,23.5351,23.557,23.5351,23.546,5800.0
2011-01-06 13:00:00,42.92,42.94,42.89,42.91,24800.0,23.546,23.557,23.5296,23.5405,24800.0
2011-01-06 13:05:00,42.91,42.92,42.9,42.9,7400.0,23.5405,23.546,23.5351,23.5351,7400.0
2011-01-06 13:10:00,42.9,42.92,42.86,42.91,13800.0,23.5351,23.546,23.5131,23.5405,13800.0
2011-01-06 13:15:00,42.92,42.93,42.91,42.92,5600.0,23.546,23.5515,23.5405,23.546,5600.0
2011-01-06 13:20:00,42.92,42.92,42.9,42.9,2600.0,23.546,23.546,23.5351,23.5351,2600.0
2011-01-06 13:25:00,42.9,42.91,42.87,42.91,14400.0,23.5351,23.5405,23.5186,23.5405,14400.0
2011-01-06 13:30:00,42.92,42.93,42.91,42.92,8700.0,23.546,23.5515,23.5405,23.546,8700.0
2011-01-06 13:35:00,42.93,42.94,42.91,42.94,12100.0,23.5515,23.557,23.5405,23.557,12100.0
2011-01-06 13:40:00,42.94,43.02,42.94,43.02,40500.0,23.557,23.6009,23.557,23.6009,40500.0
2011-01-06 13:45:00,43.02,43.04,43.02,43.03,9400.0,23.6009,23.6119,23.6009,23.6064,9400.0
2011-01-06 13:50:00,43.03,43.08,43.03,43.08,21000.0,23.6064,23.6338,23.6064,23.6338,21000.0
2011-01-06 13:55:00,43.07,43.12,43.06,43.11,15500.0,23.6283,23.6558,23.6228,23.6503,15500.0
2011-01-06 14:00:00,43.12,43.14,43.09,43.09,21900.0,23.6558,23.6667,23.6393,23.6393,21900.0
2011-01-06 14:05:00,43.1,43.1,43.06,43.06,9900.0,23.6448,23.6448,23.6228,23.6228,9900.0
2011-01-06 14:10:00,43.06,43.07,43.04,43.06,9900.0,23.6228,23.6283,23.6119,23.6228,9900.0
2011-01-06 14:15:00,43.07,43.07,43.04,43.05,7900.0,23.6283,23.6283,23.6119,23.6174,7900.0
2011-01-06 14:20:00,43.04,43.07,43.02,43.05,27400.0,23.6119,23.6283,23.6009,23.6174,27400.0
2011-01-06 14:25:00,43.05,43.06,43.02,43.02,5400.0,23.6174,23.6228,23.6009,23.6009,5400.0
2011-01-06 14:30:00,43.02,43.05,43.02,43.03,14700.0,23.6009,23.6174,23.6009,23.6064,14700.0
2011-01-06 14:35:00,43.04,43.04,43.03,43.04,3200.0,23.6119,23.6119,23.6064,23.6119,3200.0
2011-01-06 14:40:00,43.03,43.04,43.0,43.0,10800.0,23.6064,23.6119,23.5899,23.5899,10800.0
2011-01-06 14:45:00,43.01,43.03,43.0,43.03,26500.0,23.5954,23.6064,23.5899,23.6064,26500.0
2011-01-06 14:50:00,43.02,43.03,43.0,43.01,21800.0,23.6009,23.6064,23.5899,23.5954,21800.0
2011-01-06 14:55:00,43.01,43.02,43.0,43.01,12000.0,23.5954,23.6009,23.5899,23.5954,12000.0
2011-01-06 15:00:00,43.01,43.04,43.01,43.03,24200.0,23.5954,23.6119,23.5954,23.6064,24200.0
2011-01-06 15:05:00,43.04,43.08,43.03,43.06,26100.0,23.6119,23.6338,23.6064,23.6228,26100.0
2011-01-06 15:10:00,43.06,43.06,43.03,43.06,13500.0,23.6228,23.6228,23.6064,23.6228,13500.0
2011-01-06 15:15:00,43.07,43.09,43.06,43.07,20400.0,23.6283,23.6393,23.6228,23.6283,20400.0
2011-01-06 15:20:00,43.07,43.08,43.02,43.03,17800.0,23.6283,23.6338,23.6009,23.6064,17800.0
2011-01-06 15:25:00,43.02,43.07,43.0,43.05,53200.0,23.6009,23.6283,23.5899,23.6174,53200.0
2011-01-06 15:30:00,43.05,43.06,43.03,43.06,25200.0,23.6174,23.6228,23.6064,23.6228,25200.0
2011-01-06 15:35:00,43.07,43.12,43.06,43.08,58500.0,23.6283,23.6558,23.6228,23.6338,58500.0
2011-01-06 15:40:00,43.08,43.13,43.08,43.13,34400.0,23.6338,23.6612,23.6338,23.6612,34400.0
2011-01-06 15:45:00,43.13,43.21,43.13,43.14,125100.0,23.6612,23.7051,23.6612,23.6667,125100.0
2011-01-06 15:50:00,43.14,43.19,43.13,43.18,41300.0,23.6667,23.6942,23.6612,23.6887,41300.0
2011-01-06 15:55:00,43.18,43.2,43.17,43.18,80100.0,23.6887,23.6996,23.6832,23.6887,80100.0
2011-01-07 09:30:00,43.29,43.32,43.24,43.25,31600.0,23.749,23.7655,23.7216,23.7271,31600.0
2011-01-07 09:35:00,43.25,43.34,43.22,43.27,26300.0,23.7271,23.7764,23.7106,23.738,26300.0
2011-01-07 09:40:00,43.27,43.31,43.17,43.26,50400.0,23.738,23.76,23.6832,23.7326,50400.0
2011-01-07 09:45:00,43.25,43.26,43.19,43.2,29200.0,23.7271,23.7326,23.6942,23.6996,29200.0
2011-01-07 09:50:00,43.19,43.19,43.07,43.09,26100.0,23.6942,23.6942,23.6283,23.6393,26100.0
2011-01-07 09:55:00,43.09,43.2,43.08,43.14,29600.0,23.6393,23.6996,23.6338,23.6667,29600.0
2011-01-07 10:00:00,43.13,43.13,43.06,43.12,66200.0,23.6612,23.6612,23.6228,23.6558,66200.0
2011-01-07 10:05:00,43.11,43.14,43.07,43.09,52500.0,23.6503,23.6667,23.6283,23.6393,52500.0
2011-01-07 10:10:00,43.09,43.14,43.05,43.14,23500.0,23.6393,23.6667,23.6174,23.6667,23500.0
2011-01-07 10:15:00,43.14,43.19,43.09,43.16,31400.0,23.6667,23.6942,23.6393,23.6777,31400.0
2011-01-07 10:20:00,43.16,43.17,43.1,43.11,21300.0,23.6777,23.6832,23.6448,23.6503,21300.0
2011-01-07 10:25:00,43.12,43.15,43.04,43.08,60600.0,23.6558,23.6722,23.6119,23.6338,60600.0
2011-01-07 10:30:00,43.1,43.1,43.05,43.05,24800.0,23.6448,23.6448,23.6174,23.6174,24800.0
2011-01-07 10:35:00,43.05,43.08,43.03,43.04,44000.0,23.6174,23.6338,23.6064,23.6119,44000.0
2011-01-07 10:40:00,43.04,43.08,43.0,43.06,26900.0,23.6119,23.6338,23.5899,23.6228,26900.0
2011-01-07 10:45:00,43.06,43.06,43.0,43.01,21200.0,23.6228,23.6228,23.5899,23.5954,21200.0
2011-01-07 10:50:00,43.01,43.02,42.94,42.96,40900.0,23.5954,23.6009,23.557,23.568,40900.0
2011-01-07 10:55:00,42.97,43.03,42.93,42.93,36200.0,23.5735,23.6064,23.5515,23.5515,36200.0
2011-01-07 11:00:00,42.94,43.01,42.93,42.94,44000.0,23.557,23.5954,23.5515,23.557,44000.0
2011-01-07 11:05:00,42.94,42.98,42.89,42.94,32500.0,23.557,23.5789,23.5296,23.557,32500.0
2011-01-07 11:10:00,42.93,42.96,42.88,42.92,50000.0,23.5515,23.568,23.5241,23.546,50000.0
2011-01-07 11:15:00,42.91,42.96,42.9,42.96,25700.0,23.5405,23.568,23.5351,23.568,25700.0
2011-01-07 11:20:00,42.95,42.95,42.87,42.91,36800.0,23.5625,23.5625,23.5186,23.5405,36800.0
2011-01-07 11:25:00,42.91,42.94,42.86,42.9,24900.0,23.5405,23.557,23.5131,23.5351,24900.0
2011-01-07 11:30:00,42.89,42.89,42.84,42.86,22000.0,23.5296,23.5296,23.5021,23.5131,22000.0
2011-01-07 11:35:00,42.87,42.87,42.8,42.83,36100.0,23.5186,23.5186,23.4802,23.4967,36100.0
2011-01-07 11:40:00,42.83,42.92,42.8,42.87,18900.0,23.4967,23.546,23.4802,23.5186,18900.0
2011-01-07 11:45:00,42.87,42.94,42.87,42.92,18300.0,23.5186,23.557,23.5186,23.546,18300.0
2011-01-07 11:50:00,42.91,42.96,42.9,42.93,16500.0,23.5405,23.568,23.5351,23.5515,16500.0
2011-01-07 11:55:00,42.94,42.96,42.91,42.96,18300.0,23.557,23.568,23.5405,23.568,18300.0
2011-01-07 12:00:00,42.95,42.97,42.92,42.97,8300.0,23.5625,23.5735,23.546,23.5735,8300.0
2011-01-07 12:05:00,42.96,43.0,42.95,42.99,11100.0,23.568,23.5899,23.5625,23.5844,11100.0
2011-01-07 12:10:00,42.99,43.01,42.96,42.96,36400.0,23.5844,23.5954,23.568,23.568,36400.0
2011-01-07 12:15:00,42.96,42.99,42.95,42.99,7200.0,23.568,23.5844,23.5625,23.5844,7200.0
2011-01-07 12:20:00,43.0,43.03,42.96,43.0,19900.0,23.5899,23.6064,23.568,23.5899,19900.0
2011-01-07 12:25:00,43.0,43.01,42.95,42.95,24400.0,23.5899,23.5954,23.5625,23.5625,24400.0
2011-01-07 12:30:00,42.96,42.98,42.91,42.95,24300.0,23.568,23.5789,23.5405,23.5625,24300.0
2011-01-07 12:35:00,42.96,43.02,42.96,43.01,16600.0,23.568,23.6009,23.568,23.5954,16600.0
2011-01-07 12:40:00,43.02,43.02,42.97,43.0,20900.0,23.6009,23.6009,23.5735,23.5899,20900.0
2011-01-07 12:45:00,43.0,43.01,42.95,42.97,19700.0,23.5899,23.5954,23.5625,23.5735,19700.0
2011-01-07 12:50:00,42.97,42.97,42.91,42.94,18900.0,23.5735,23.5735,23.5405,23.557,18900.0
2011-01-07 12:55:00,42.95,42.97,42.93,42.96,16800.0,23.5625,23.5735,23.5515,23.568,16800.0
2011-01-07 13:00:00,42.97,42.98,42.95,42.95,10200.0,23.5735,23.5789,23.5625,23.5625,10200.0
2011-01-07 13:05:00,42.95,42.98,42.95,42.95,8700.0,23.5625,23.5789,23.5625,23.5625,8700.0
2011-01-07 13:10:00,42.94,42.96,42.94,42.96,6000.0,23.557,23.568,23.557,23.568,6000.0
2011-01-07 13:15:00,42.96,42.98,42.94,42.97,12900.0,23.568,23.5789,23.557,23.5735,12900.0
2011-01-07 13:20:00,42.97,42.98,42.95,42.98,7400.0,23.5735,23.5789,23.5625,23.5789,7400.0
2011-01-07 13:25:00,42.99,42.99,42.93,42.94,8400.0,23.5844,23.5844,23.5515,23.557,8400.0
2011-01-07 13:30:00,42.94,42.97,42.93,42.95,10900.0,23.557,23.5735,23.5515,23.5625,10900.0
2011-01-07 13:35:00,42.96,42.99,42.96,42.99,6800.0,23.568,23.5844,23.568,23.5844,6800.0
2011-01-07 13:40:00,42.99,43.0,42.98,43.0,8600.0,23.5844,23.5899,23.5789,23.5899,8600.0
2011-01-07 13:45:00,42.99,43.0,42.98,42.98,4800.0,23.5844,23.5899,23.5789,23.5789,4800.0
2011-01-07 13:50:00,42.98,43.0,42.93,42.97,14600.0,23.5789,23.5899,23.5515,23.5735,14600.0
2011-01-07 13:55:00,42.97,43.0,42.95,43.0,10300.0,23.5735,23.5899,23.5625,23.5899,10300.0
2011-01-07 14:00:00,42.99,43.0,42.98,43.0,10800.0,23.5844,23.5899,23.5789,23.5899,10800.0
2011-01-07 14:05:00,42.99,43.0,42.96,42.97,7600.0,23.5844,23.5899,23.568,23.5735,7600.0
2011-01-07 14:10:00,42.98,42.99,42.97,42.99,3200.0,23.5789,23.5844,23.5735,23.5844,3200.0
2011-01-07 14:15:00,43.0,43.04,42.98,43.04,10400.0,23.5899,23.6119,23.5789,23.6119,10400.0
2011-01-07 14:20:00,43.04,43.05,43.02,43.03,6800.0,23.6119,23.6174,23.6009,23.6064,6800.0
2011-01-07 14:25:00,43.04,43.06,43.04,43.05,8100.0,23.6119,23.6228,23.6119,23.6174,8100.0
2011-01-07 14:30:00,43.05,43.05,43.02,43.03,5000.0,23.6174,23.6174,23.6009,23.6064,5000.0
2011-01-07 14:35:00,43.02,43.07,43.02,43.04,32000.0,23.6009,23.6283,23.6009,23.6119,32000.0
2011-01-07 14:40:00,43.03,43.09,43.02,43.09,53500.0,23.6064,23.6393,23.6009,23.6393,53500.0
2011-01-07 14:45:00,43.1,43.1,43.04,43.05,16900.0,23.6448,23.6448,23.6119,23.6174,16900.0
2011-01-07 14:50:00,43.06,43.09,43.05,43.08,7400.0,23.6228,23.6393,23.6174,23.6338,7400.0
2011-01-07 14:55:00,43.08,43.09,43.04,43.06,7700.0,23.6338,23.6393,23.6119,23.6228,7700.0
2011-01-07 15:00:00,43.05,43.08,43.04,43.04,13100.0,23.6174,23.6338,23.6119,23.6119,13100.0
2011-01-07 15:05:00,43.04,43.08,43.04,43.07,13500.0,23.6119,23.6338,23.6119,23.6283,13500.0
2011-01-07 15:10:00,43.08,43.08,43.04,43.05,11700.0,23.6338,23.6338,23.6119,23.6174,11700.0
2011-01-07 15:15:00,43.05,43.1,43.04,43.1,12100.0,23.6174,23.6448,23.6119,23.6448,12100.0
2011-01-07 15:20:00,43.09,43.1,43.07,43.09,16200.0,23.6393,23.6448,23.6283,23.6393,16200.0
2011-01-07 15:25:00,43.09,43.1,43.05,43.05,10900.0,23.6393,23.6448,23.6174,23.6174,10900.0
2011-01-07 15:30:00,43.06,43.1,43.05,43.08,20600.0,23.6228,23.6448,23.6174,23.6338,20600.0
2011-01-07 15:35:00,43.08,43.1,43.08,43.1,18300.0,23.6338,23.6448,23.6338,23.6448,18300.0
2011-01-07 15:40:00,43.1,43.1,43.09,43.1,25400.0,23.6448,23.6448,23.6393,23.6448,25400.0
2011-01-07 15:45:00,43.1,43.15,43.1,43.12,56200.0,23.6448,23.6722,23.6448,23.6558,56200.0
2011-01-07 15:50:00,43.13,43.17,43.13,43.17,29700.0,23.6612,23.6832,23.6612,23.6832,29700.0
2011-01-07 15:55:00,43.17,43.23,43.16,43.22,73500.0,23.6832,23.7161,23.6777,23.7106,73500.0
2011-01-10 09:30:00,42.94,43.0,42.88,42.9,50600.0,23.557,23.5899,23.5241,23.5351,50600.0
2011-01-10 09:35:00,42.9,42.91,42.81,42.81,25700.0,23.5351,23.5405,23.4857,23.4857,25700.0
2011-01-10 09:40:00,42.8,42.82,42.72,42.75,35000.0,23.4802,23.4912,23.4363,23.4528,35000.0
2011-01-10 09:45:00,42.74,42.78,42.71,42.74,27100.0,23.4473,23.4692,23.4308,23.4473,27100.0
2011-01-10 09:50:00,42.74,42.79,42.7,42.78,40200.0,23.4473,23.4747,23.4253,23.4692,40200.0
2011-01-10 09:55:00,42.77,42.77,42.7,42.74,21800.0,23.4637,23.4637,23.4253,23.4473,21800.0
2011-01-10 10:00:00,42.72,42.77,42.7,42.73,18300.0,23.4363,23.4637,23.4253,23.4418,18300.0
2011-01-10 10:05:00,42.74,42.77,42.73,42.73,28400.0,23.4473,23.4637,23.4418,23.4418,28400.0
2011-01-10 10:10:00,42.73,42.78,42.73,42.74,47700.0,23.4418,23.4692,23.4418,23.4473,47700.0
2011-01-10 10:15:00,42.75,42.76,42.71,42.75,24000.0,23.4528,23.4583,23.4308,23.4528,24000.0
2011-01-10 10:20:00,42.75,42.78,42.7,42.71,31500.0,23.4528,23.4692,23.4253,23.4308,31500.0
2011-01-10 10:25:00,42.71,42.75,42.69,42.74,23900.0,23.4308,23.4528,23.4199,23.4473,23900.0
2011-01-10 10:30:00,42.74,42.86,42.74,42.86,58000.0,23.4473,23.5131,23.4473,23.5131,58000.0
2011-01-10 10:35:00,42.85,42.86,42.79,42.82,36000.0,23.5076,23.5131,23.4747,23.4912,36000.0
2011-01-10 10:40:00,42.82,42.84,42.81,42.83,37700.0,23.4912,23.5021,23.4857,23.4967,37700.0
2011-01-10 10:45:00,42.83,42.83,42.74,42.77,50100.0,23.4967,23.4967,23.4473,23.4637,50100.0
2011-01-10 10:50:00,42.76,42.77,42.73,42.74,36400.0,23.4583,23.4637,23.4418,23.4473,36400.0
2011-01-10 10:55:00,42.73,42.76,42.7,42.75,33900.0,23.4418,23.4583,23.4253,23.4528,33900.0
2011-01-10 11:00:00,42.75,42.76,42.72,42.75,21400.0,23.4528,23.4583,23.4363,23.4528,21400.0
2011-01-10 11:05:00,42.74,42.78,42.72,42.75,35200.0,23.4473,23.4692,23.4363,23.4528,35200.0
2011-01-10 11:10:00,42.75,42.75,42.7,42.71,14700.0,23.4528,23.4528,23.4253,23.4308,14700.0
2011-01-10 11:15:00,42.72,42.74,42.68,42.69,30800.0,23.4363,23.4473,23.4144,23.4199,30800.0
2011-01-10 11:20:00,42.7,42.74,42.68,42.74,27100.0,23.4253,23.4473,23.4144,23.4473,27100.0
2011-01-10 11:25:00,42.74,42.75,42.7,42.73,23200.0,23.4473,23.4528,23.4253,23.4418,23200.0
2011-01-10 11:30:00,42.73,42.74,42.68,42.72,19800.0,23.4418,23.4473,23.4144,23.4363,19800.0
2011-01-10 11:35:00,42.72,42.74,42.7,42.74,25600.0,23.4363,23.4473,23.4253,23.4473,25600.0
2011-01-10 11:40:00,42.73,42.74,42.7,42.74,19700.0,23.4418,23.4473,23.4253,23.4473,19700.0
2011-01-10 11:45:00,42.74,42.77,42.74,42.75,28800.0,23.4473,23.4637,23.4473,23.4528,28800.0
2011-01-10 11:50:00,42.75,42.77,42.73,42.73,17700.0,23.4528,23.4637,23.4418,23.4418,17700.0
2011-01-10 11:55:00,42.74,42.76,42.74,42.75,14900.0,23.4473,23.4583,23.4473,23.4528,14900.0
2011-01-10 12:00:00,42.75,42.76,42.74,42.74,25400.0,23.4528,23.4583,23.4473,23.4473,25400.0
2011-01-10 12:05:00,42.75,42.76,42.74,42.74,17100.0,23.4528,23.4583,23.4473,23.4473,17100.0
2011-01-10 12:10:00,42.74,42.74,42.71,42.74,22600.0,23.4473,23.4473,23.4308,23.4473,22600.0
2011-01-10 12:15:00,42.74,42.75,42.72,42.74,11900.0,23.4473,23.4528,23.4363,23.4473,11900.0
2011-01-10 12:20:00,42.74,42.76,42.74,42.75,18600.0,23.4473,23.4583,23.4473,23.4528,18600.0
2011-01-10 12:25:00,42.74,42.76,42.74,42.74,34200.0,23.4473,23.4583,23.4473,23.4473,34200.0
2011-01-10 12:30:00,42.74,42.76,42.72,42.75,22600.0,23.4473,23.4583,23.4363,23.4528,22600.0
2011-01-10 12:35:00,42.75,42.76,42.73,42.76,25200.0,23.4528,23.4583,23.4418,23.4583,25200.0
2011-01-10 12:40:00,42.76,42.84,42.75,42.84,47200.0,23.4583,23.5021,23.4528,23.5021,47200.0
2011-01-10 12:45:00,42.85,42.9,42.85,42.88,25100.0,23.5076,23.5351,23.5076,23.5241,25100.0
2011-01-10 12:50:00,42.88,42.91,42.81,42.84,27200.0,23.5241,23.5405,23.4857,23.5021,27200.0
2011-01-10 12:55:00,42.84,42.85,42.81,42.81,14700.0,23.5021,23.5076,23.4857,23.4857,14700.0
2011-01-10 13:00:00,42.81,42.9,42.81,42.9,8800.0,23.4857,23.5351,23.4857,23.5351,8800.0
2011-01-10 13:05:00,42.89,42.9,42.82,42.83,38200.0,23.5296,23.5351,23.4912,23.4967,38200.0
2011-01-10 13:10:00,42.82,42.84,42.8,42.8,21400.0,23.4912,23.5021,23.4802,23.4802,21400.0
2011-01-10 13:15:00,42.81,42.82,42.8,42.81,23300.0,23.4857,23.4912,23.4802,23.4857,23300.0
2011-01-10 13:20:00,42.81,42.84,42.8,42.81,12500.0,23.4857,23.5021,23.4802,23.4857,12500.0
2011-01-10 13:25:00,42.81,42.82,42.8,42.81,11600.0,23.4857,23.4912,23.4802,23.4857,11600.0
2011-01-10 13:30:00,42.8,42.83,42.8,42.81,10700.0,23.4802,23.4967,23.4802,23.4857,10700.0
2011-01-10 13:35:00,42.81,42.81,42.78,42.8,22200.0,23.4857,23.4857,23.4692,23.4802,22200.0
2011-01-10 13:40:00,42.79,42.8,42.79,42.79,8200.0,23.4747,23.4802,23.4747,23.4747,8200.0
2011-01-10 13:45:00,42.79,42.81,42.79,42.81,12700.0,23.4747,23.4857,23.4747,23.4857,12700.0
2011-01-10 13:50:00,42.81,42.81,42.78,42.8,10500.0,23.4857,23.4857,23.4692,23.4802,10500.0
2011-01-10 13:55:00,42.8,42.81,42.79,42.8,10200.0,23.4802,23.4857,23.4747,23.4802,10200.0
2011-01-10 14:00:00,42.8,42.81,42.78,42.79,12600.0,23.4802,23.4857,23.4692,23.4747,12600.0
2011-01-10 14:05:00,42.8,42.82,42.78,42.78,18000.0,23.4802,23.4912,23.4692,23.4692,18000.0
2011-01-10 14:10:00,42.79,42.81,42.76,42.76,24700.0,23.4747,23.4857,23.4583,23.4583,24700.0
2011-01-10 14:15:00,42.76,42.78,42.76,42.77,24900.0,23.4583,23.4692,23.4583,23.4637,24900.0
2011-01-10 14:20:00,42.78,42.8,42.78,42.8,5500.0,23.4692,23.4802,23.4692,23.4802,5500.0
2011-01-10 14:25:00,42.8,42.8,42.78,42.79,9300.0,23.4802,23.4802,23.4692,23.4747,9300.0
2011-01-10 14:30:00,42.79,42.81,42.79,42.79,15900.0,23.4747,23.4857,23.4747,23.4747,15900.0
2011-01-10 14:35:00,42.79,42.81,42.79,42.8,6100.0,23.4747,23.4857,23.4747,23.4802,6100.0
2011-01-10 14:40:00,42.8,42.8,42.79,42.8,8900.0,23.4802,23.4802,23.4747,23.4802,8900.0
2011-01-10 14:45:00,42.8,42.8,42.78,42.79,11000.0,23.4802,23.4802,23.4692,23.4747,11000.0
2011-01-10 14:50:00,42.79,42.82,42.78,42.81,14800.0,23.4747,23.4912,23.4692,23.4857,14800.0
2011-01-10 14:55:00,42.81,42.84,42.8,42.83,15400.0,23.4857,23.5021,23.4802,23.4967,15400.0
2011-01-10 15:00:00,42.83,42.84,42.79,42.82,22700.0,23.4967,23.5021,23.4747,23.4912,22700.0
2011-01-10 15:05:00,42.82,42.88,42.82,42.87,22000.0,23.4912,23.5241,23.4912,23.5186,22000.0
2011-01-10 15:10:00,42.86,42.87,42.86,42.87,29900.0,23.5131,23.5186,23.5131,23.5186,29900.0
2011-01-10 15:15:00,42.87,42.95,42.81,42.86,244800.0,23.5186,23.5625,23.4857,23.5131,244800.0
2011-01-10 15:20:00,42.87,42.89,42.8,42.81,95600.0,23.5186,23.5296,23.4802,23.4857,95600.0
2011-01-10 15:25:00,42.81,42.81,42.69,42.69,138100.0,23.4857,23.4857,23.4199,23.4199,138100.0
2011-01-10 15:30:00,42.7,42.73,42.67,42.67,91700.0,23.4253,23.4418,23.4089,23.4089,91700.0
2011-01-10 15:35:00,42.67,42.68,42.61,42.62,158000.0,23.4089,23.4144,23.376,23.3815,158000.0
2011-01-10 15:40:00,42.62,42.62,42.46,42.47,214900.0,23.3815,23.3815,23.2937,23.2992,214900.0
2011-01-10 15:45:00,42.48,42.53,42.45,42.5,204900.0,23.3046,23.3321,23.2882,23.3156,204900.0
2011-01-10 15:50:00,42.51,42.55,42.48,42.48,153700.0,23.3211,23.3431,23.3046,23.3046,153700.0
2011-01-10 15:55:00,42.48,42.5,42.43,42.44,372800.0,23.3046,23.3156,23.2772,23.2827,372800.0
2011-01-11 09:30:00,42.61,42.61,42.42,42.44,36300.0,23.376,23.376,23.2717,23.2827,36300.0
2011-01-11 09:35:00,42.42,42.42,42.36,42.38,109600.0,23.2717,23.2717,23.2388,23.2498,109600.0
2011-01-11 09:40:00,42.37,42.44,42.37,42.4,40500.0,23.2443,23.2827,23.2443,23.2608,40500.0
2011-01-11 09:45:00,42.4,42.4,42.32,42.32,42900.0,23.2608,23.2608,23.2169,23.2169,42900.0
2011-01-11 09:50:00,42.32,42.34,42.27,42.31,48600.0,23.2169,23.2278,23.1894,23.2114,48600.0
2011-01-11 09:55:00,42.32,42.34,42.26,42.26,16500.0,23.2169,23.2278,23.184,23.184,16500.0
2011-01-11 10:00:00,42.26,42.33,42.26,42.28,48000.0,23.184,23.2224,23.184,23.1949,48000.0
2011-01-11 10:05:00,42.28,42.3,42.27,42.29,13600.0,23.1949,23.2059,23.1894,23.2004,13600.0
2011-01-11 10:10:00,42.28,42.37,42.28,42.35,36100.0,23.1949,23.2443,23.1949,23.2333,36100.0
2011-01-11 10:15:00,42.35,42.35,42.28,42.33,24900.0,23.2333,23.2333,23.1949,23.2224,24900.0
2011-01-11 10:20:00,42.33,42.33,42.29,42.29,13200.0,23.2224,23.2224,23.2004,23.2004,13200.0
2011-01-11 10:25:00,42.28,42.32,42.28,42.31,17400.0,23.1949,23.2169,23.1949,23.2114,17400.0
2011-01-11 10:30:00,42.31,42.34,42.3,42.32,13200.0,23.2114,23.2278,23.2059,23.2169,13200.0
2011-01-11 10:35:00,42.33,42.35,42.32,42.34,16700.0,23.2224,23.2333,23.2169,23.2278,16700.0
2011-01-11 10:40:00,42.34,42.36,42.32,42.36,19600.0,23.2278,23.2388,23.2169,23.2388,19600.0
2011-01-11 10:45:00,42.35,42.36,42.32,42.32,20800.0,23.2333,23.2388,23.2169,23.2169,20800.0
2011-01-11 10:50:00,42.32,42.36,42.31,42.35,18400.0,23.2169,23.2388,23.2114,23.2333,18400.0
2011-01-11 10:55:00,42.34,42.35,42.31,42.35,17300.0,23.2278,23.2333,23.2114,23.2333,17300.0
2011-01-11 11:00:00,42.34,42.36,42.32,42.33,18100.0,23.2278,23.2388,23.2169,23.2224,18100.0
2011-01-11 11:05:00,42.33,42.37,42.33,42.35,29100.0,23.2224,23.2443,23.2224,23.2333,29100.0
2011-01-11 11:10:00,42.35,42.38,42.34,42.38,19900.0,23.2333,23.2498,23.2278,23.2498,19900.0
2011-01-11 11:15:00,42.38,42.39,42.35,42.36,11600.0,23.2498,23.2553,23.2333,23.2388,11600.0
2011-01-11 11:20:00,42.37,42.38,42.35,42.38,13500.0,23.2443,23.2498,23.2333,23.2498,13500.0
2011-01-11 11:25:00,42.37,42.38,42.37,42.38,10700.0,23.2443,23.2498,23.2443,23.2498,10700.0
2011-01-11 11:30:00,42.38,42.43,42.38,42.42,20700.0,23.2498,23.2772,23.2498,23.2717,20700.0
2011-01-11 11:35:00,42.42,42.42,42.41,42.42,9400.0,23.2717,23.2717,23.2662,23.2717,9400.0
2011-01-11 11:40:00,42.42,42.46,42.4,42.4,14600.0,23.2717,23.2937,23.2608,23.2608,14600.0
2011-01-11 11:45:00,42.41,42.41,42.37,42.39,10500.0,23.2662,23.2662,23.2443,23.2553,10500.0
2011-01-11 11:50:00,42.39,42.41,42.39,42.41,7800.0,23.2553,23.2662,23.2553,23.2662,7800.0
2011-01-11 11:55:00,42.41,42.41,42.36,42.37,18400.0,23.2662,23.2662,23.2388,23.2443,18400.0
2011-01-11 12:00:00,42.38,42.44,42.38,42.44,12500.0,23.2498,23.2827,23.2498,23.2827,12500.0
2011-01-11 12:05:00,42.43,42.46,42.43,42.44,5800.0,23.2772,23.2937,23.2772,23.2827,5800.0
2011-01-11 12:10:00,42.45,42.45,42.41,42.41,5000.0,23.2882,23.2882,23.2662,23.2662,5000.0
2011-01-11 12:15:00,42.42,42.42,42.41,42.42,4100.0,23.2717,23.2717,23.2662,23.2717,4100.0
2011-01-11 12:20:00,42.41,42.43,42.34,42.35,62400.0,23.2662,23.2772,23.2278,23.2333,62400.0
2011-01-11 12:25:00,42.35,42.35,42.34,42.34,3200.0,23.2333,23.2333,23.2278,23.2278,3200.0
2011-01-11 12:30:00,42.35,42.35,42.34,42.34,5300.0,23.2333,23.2333,23.2278,23.2278,5300.0
2011-01-11 12:35:00,42.35,42.35,42.32,42.33,22500.0,23.2333,23.2333,23.2169,23.2224,22500.0
2011-01-11 12:40:00,42.32,42.34,42.32,42.34,7300.0,23.2169,23.2278,23.2169,23.2278,7300.0
2011-01-11 12:45:00,42.34,42.35,42.33,42.35,10300.0,23.2278,23.2333,23.2224,23.2333,10300.0
2011-01-11 12:50:00,42.35,42.35,42.34,42.35,4200.0,23.2333,23.2333,23.2278,23.2333,4200.0
2011-01-11 12:55:00,42.35,42.35,42.34,42.34,4000.0,23.2333,23.2333,23.2278,23.2278,4000.0
2011-01-11 13:00:00,42.34,42.35,42.34,42.35,12100.0,23.2278,23.2333,23.2278,23.2333,12100.0
2011-01-11 13:05:00,42.35,42.35,42.28,42.3,23400.0,23.2333,23.2333,23.1949,23.2059,23400.0
2011-01-11 13:10:00,42.3,42.3,42.25,42.28,46100.0,23.2059,23.2059,23.1785,23.1949,46100.0
2011-01-11 13:15:00,42.28,42.28,42.25,42.26,13400.0,23.1949,23.1949,23.1785,23.184,13400.0
2011-01-11 13:20:00,42.26,42.27,42.25,42.27,6600.0,23.184,23.1894,23.1785,23.1894,6600.0
2011-01-11 13:25:00,42.28,42.3,42.28,42.29,4600.0,23.1949,23.2059,23.1949,23.2004,4600.0
2011-01-11 13:30:00,42.29,42.31,42.29,42.3,9500.0,23.2004,23.2114,23.2004,23.2059,9500.0
2011-01-11 13:35:00,42.31,42.33,42.3,42.32,10600.0,23.2114,23.2224,23.2059,23.2169,10600.0
2011-01-11 13:40:00,42.31,42.31,42.25,42.25,14300.0,23.2114,23.2114,23.1785,23.1785,14300.0
2011-01-11 13:45:00,42.26,42.31,42.26,42.3,11900.0,23.184,23.2114,23.184,23.2059,11900.0
2011-01-11 13:50:00,42.3,42.3,42.29,42.3,8300.0,23.2059,23.2059,23.2004,23.2059,8300.0
2011-01-11 13:55:00,42.3,42.3,42.26,42.26,12700.0,23.2059,23.2059,23.184,23.184,12700.0
2011-01-11 14:00:00,42.26,42.27,42.25,42.27,20400.0,23.184,23.1894,23.1785,23.1894,20400.0
2011-01-11 14:05:00,42.26,42.27,42.25,42.27,9800.0,23.184,23.1894,23.1785,23.1894,9800.0
2011-01-11 14:10:00,42.27,42.27,42.21,42.22,48200.0,23.1894,23.1894,23.1565,23.162,48200.0
2011-01-11 14:15:00,42.22,42.24,42.21,42.23,18500.0,23.162,23.173,23.1565,23.1675,18500.0
2011-01-11 14:20:00,42.23,42.25,42.21,42.23,40000.0,23.1675,23.1785,23.1565,23.1675,40000.0
2011-01-11 14:25:00,42.22,42.24,42.19,42.2,40700.0,23.162,23.173,23.1456,23.151,40700.0
2011-01-11 14:30:00,42.2,42.2,42.19,42.2,26600.0,23.151,23.151,23.1456,23.151,26600.0
2011-01-11 14:35:00,42.19,42.2,42.19,42.2,11000.0,23.1456,23.151,23.1456,23.151,11000.0
2011-01-11 14:40:00,42.2,42.2,42.19,42.2,9900.0,23.151,23.151,23.1456,23.151,9900.0
2011-01-11 14:45:00,42.19,42.22,42.19,42.22,21900.0,23.1456,23.162,23.1456,23.162,21900.0
2011-01-11 14:50:00,42.21,42.24,42.21,42.21,10500.0,23.1565,23.173,23.1565,23.1565,10500.0
2011-01-11 14:55:00,42.21,42.24,42.21,42.22,17100.0,23.1565,23.173,23.1565,23.162,17100.0
2011-01-11 15:00:00,42.23,42.24,42.23,42.24,9300.0,23.1675,23.173,23.1675,23.173,9300.0
2011-01-11 15:05:00,42.24,42.25,42.23,42.24,33600.0,23.173,23.1785,23.1675,23.173,33600.0
2011-01-11 15:10:00,42.25,42.27,42.24,42.26,19000.0,23.1785,23.1894,23.173,23.184,19000.0
2011-01-11 15:15:00,42.27,42.28,42.26,42.28,19700.0,23.1894,23.1949,23.184,23.1949,19700.0
2011-01-11 15:20:00,42.28,42.28,42.23,42.24,42900.0,23.1949,23.1949,23.1675,23.173,42900.0
2011-01-11 15:25:00,42.24,42.26,42.23,42.25,17700.0,23.173,23.184,23.1675,23.1785,17700.0
2011-01-11 15:30:00,42.26,42.27,42.25,42.27,18200.0,23.184,23.1894,23.1785,23.1894,18200.0
2011-01-11 15:35:00,42.26,42.3,42.26,42.3,17200.0,23.184,23.2059,23.184,23.2059,17200.0
2011-01-11 15:40:00,42.3,42.31,42.27,42.31,32000.0,23.2059,23.2114,23.1894,23.2114,32000.0
2011-01-11 15:45:00,42.3,42.33,42.3,42.31,40600.0,23.2059,23.2224,23.2059,23.2114,40600.0
2011-01-11 15:50:00,42.31,42.31,42.25,42.25,132500.0,23.2114,23.2114,23.1785,23.1785,132500.0
2011-01-11 15:55:00,42.26,42.32,42.25,42.31,88800.0,23.184,23.2169,23.1785,23.2114,88800.0
2011-01-12 09:30:00,42.56,42.56,42.4,42.4,21100.0,23.3485,23.3485,23.2608,23.2608,21100.0
2011-01-12 09:35:00,42.38,42.5,42.36,42.48,19100.0,23.2498,23.3156,23.2388,23.3046,19100.0
2011-01-12 09:40:00,42.49,42.51,42.45,42.48,13300.0,23.3101,23.3211,23.2882,23.3046,13300.0
2011-01-12 09:45:00,42.48,42.53,42.44,42.48,18700.0,23.3046,23.3321,23.2827,23.3046,18700.0
2011-01-12 09:50:00,42.48,42.51,42.48,42.5,9800.0,23.3046,23.3211,23.3046,23.3156,9800.0
2011-01-12 09:55:00,42.51,42.51,42.49,42.49,14700.0,23.3211,23.3211,23.3101,23.3101,14700.0
2011-01-12 10:00:00,42.5,42.51,42.48,42.5,26700.0,23.3156,23.3211,23.3046,23.3156,26700.0
2011-01-12 10:05:00,42.5,42.52,42.49,42.5,17900.0,23.3156,23.3266,23.3101,23.3156,17900.0
2011-01-12 10:10:00,42.5,42.51,42.49,42.5,9900.0,23.3156,23.3211,23.3101,23.3156,9900.0
2011-01-12 10:15:00,42.51,42.52,42.5,42.51,22900.0,23.3211,23.3266,23.3156,23.3211,22900.0
2011-01-12 10:20:00,42.51,42.52,42.5,42.51,19800.0,23.3211,23.3266,23.3156,23.3211,19800.0
2011-01-12 10:25:00,42.5,42.51,42.49,42.49,22100.0,23.3156,23.3211,23.3101,23.3101,22100.0
2011-01-12 10:30:00,42.49,42.51,42.48,42.51,34300.0,23.3101,23.3211,23.3046,23.3211,34300.0
2011-01-12 10:35:00,42.5,42.51,42.49,42.5,16400.0,23.3156,23.3211,23.3101,23.3156,16400.0
2011-01-12 10:40:00,42.49,42.51,42.47,42.47,19600.0,23.3101,23.3211,23.2992,23.2992,19600.0
2011-01-12 10:45:00,42.48,42.5,42.48,42.5,6100.0,23.3046,23.3156,23.3046,23.3156,6100.0
2011-01-12 10:50:00,42.49,42.5,42.49,42.49,17000.0,23.3101,23.3156,23.3101,23.3101,17000.0
2011-01-12 10:55:00,42.5,42.51,42.47,42.51,23500.0,23.3156,23.3211,23.2992,23.3211,23500.0
2011-01-12 11:00:00,42.5,42.51,42.5,42.51,9000.0,23.3156,23.3211,23.3156,23.3211,9000.0
2011-01-12 11:05:00,42.51,42.53,42.49,42.53,25900.0,23.3211,23.3321,23.3101,23.3321,25900.0
2011-01-12 11:10:00,42.53,42.59,42.52,42.59,66300.0,23.3321,23.365,23.3266,23.365,66300.0
2011-01-12 11:15:00,42.59,42.6,42.54,42.55,40500.0,23.365,23.3705,23.3376,23.3431,40500.0
2011-01-12 11:20:00,42.55,42.56,42.53,42.53,9900.0,23.3431,23.3485,23.3321,23.3321,9900.0
2011-01-12 11:25:00,42.53,42.53,42.49,42.51,19200.0,23.3321,23.3321,23.3101,23.3211,19200.0
2011-01-12 11:30:00,42.5,42.5,42.49,42.5,5800.0,23.3156,23.3156,23.3101,23.3156,5800.0
2011-01-12 11:35:00,42.49,42.49,42.47,42.48,13000.0,23.3101,23.3101,23.2992,23.3046,13000.0
2011-01-12 11:40:00,42.49,42.49,42.48,42.49,3000.0,23.3101,23.3101,23.3046,23.3101,3000.0
2011-01-12 11:45:00,42.48,42.49,42.48,42.48,3900.0,23.3046,23.3101,23.3046,23.3046,3900.0
2011-01-12 11:50:00,42.49,42.49,42.46,42.46,9900.0,23.3101,23.3101,23.2937,23.2937,9900.0
2011-01-12 11:55:00,42.47,42.47,42.39,42.4,20800.0,23.2992,23.2992,23.2553,23.2608,20800.0
2011-01-12 12:00:00,42.39,42.41,42.38,42.41,7500.0,23.2553,23.2662,23.2498,23.2662,7500.0
2011-01-12 12:05:00,42.4,42.41,42.4,42.41,4600.0,23.2608,23.2662,23.2608,23.2662,4600.0
2011-01-12 12:10:00,42.41,42.41,42.36,42.39,24300.0,23.2662,23.2662,23.2388,23.2553,24300.0
2011-01-12 12:15:00,42.39,42.44,42.39,42.42,15200.0,23.2553,23.2827,23.2553,23.2717,15200.0
2011-01-12 12:20:00,42.41,42.42,42.38,42.42,16700.0,23.2662,23.2717,23.2498,23.2717,16700.0
2011-01-12 12:25:00,42.42,42.43,42.41,42.41,12600.0,23.2717,23.2772,23.2662,23.2662,12600.0
2011-01-12 12:30:00,42.41,42.42,42.4,42.4,12400.0,23.2662,23.2717,23.2608,23.2608,12400.0
2011-01-12 12:35:00,42.41,42.41,42.39,42.39,5500.0,23.2662,23.2662,23.2553,23.2553,5500.0
2011-01-12 12:40:00,42.39,42.4,42.39,42.39,9800.0,23.2553,23.2608,23.2553,23.2553,9800.0
2011-01-12 12:45:00,42.4,42.42,42.39,42.41,12400.0,23.2608,23.2717,23.2553,23.2662,12400.0
2011-01-12 12:50:00,42.42,42.43,42.4,42.4,10700.0,23.2717,23.2772,23.2608,23.2608,10700.0
2011-01-12 12:55:00,42.4,42.41,42.37,42.39,17000.0,23.2608,23.2662,23.2443,23.2553,17000.0
2011-01-12 13:00:00,42.38,42.4,42.38,42.39,13100.0,23.2498,23.2608,23.2498,23.2553,13100.0
2011-01-12 13:05:00,42.4,42.4,42.34,42.35,16700.0,23.2608,23.2608,23.2278,23.2333,16700.0
2011-01-12 13:10:00,42.35,42.35,42.34,42.34,2000.0,23.2333,23.2333,23.2278,23.2278,2000.0
2011-01-12 13:15:00,42.34,42.39,42.34,42.38,17200.0,23.2278,23.2553,23.2278,23.2498,17200.0
2011-01-12 13:20:00,42.39,42.4,42.38,42.39,5500.0,23.2553,23.2608,23.2498,23.2553,5500.0
2011-01-12 13:25:00,42.4,42.4,42.39,42.39,4600.0,23.2608,23.2608,23.2553,23.2553,4600.0
2011-01-12 13:30:00,42.4,42.4,42.34,42.35,15000.0,23.2608,23.2608,23.2278,23.2333,15000.0
2011-01-12 13:35:00,42.34,42.35,42.34,42.35,2700.0,23.2278,23.2333,23.2278,23.2333,2700.0
2011-01-12 13:40:00,42.35,42.36,42.34,42.36,12500.0,23.2333,23.2388,23.2278,23.2388,12500.0
2011-01-12 13:45:00,42.36,42.36,42.35,42.35,6100.0,23.2388,23.2388,23.2333,23.2333,6100.0
2011-01-12 13:50:00,42.35,42.36,42.33,42.33,12700.0,23.2333,23.2388,23.2224,23.2224,12700.0
2011-01-12 13:55:00,42.33,42.34,42.32,42.33,5700.0,23.2224,23.2278,23.2169,23.2224,5700.0
2011-01-12 14:00:00,42.33,42.33,42.29,42.29,30600.0,23.2224,23.2224,23.2004,23.2004,30600.0
2011-01-12 14:05:00,42.29,42.3,42.29,42.29,9400.0,23.2004,23.2059,23.2004,23.2004,9400.0
2011-01-12 14:10:00,42.29,42.3,42.29,42.3,6600.0,23.2004,23.2059,23.2004,23.2059,6600.0
2011-01-12 14:15:00,42.29,42.3,42.29,42.29,14700.0,23.2004,23.2059,23.2004,23.2004,14700.0
2011-01-12 14:20:00,42.29,42.3,42.26,42.28,29600.0,23.2004,23.2059,23.184,23.1949,29600.0
2011-01-12 14:25:00,42.27,42.28,42.21,42.22,23900.0,23.1894,23.1949,23.1565,23.162,23900.0
2011-01-12 14:30:00,42.22,42.24,42.22,42.24,15100.0,23.162,23.173,23.162,23.173,15100.0
2011-01-12 14:35:00,42.24,42.24,42.22,42.23,33400.0,23.173,23.173,23.162,23.1675,33400.0
2011-01-12 14:40:00,42.23,42.23,42.2,42.2,25100.0,23.1675,23.1675,23.151,23.151,25100.0
2011-01-12 14:45:00,42.2,42.21,42.17,42.17,32900.0,23.151,23.1565,23.1346,23.1346,32900.0
2011-01-12 14:50:00,42.17,42.18,42.16,42.17,14100.0,23.1346,23.1401,23.1291,23.1346,14100.0
2011-01-12 14:55:00,42.16,42.18,42.16,42.17,23200.0,23.1291,23.1401,23.1291,23.1346,23200.0
2011-01-12 15:00:00,42.18,42.18,42.1,42.12,65100.0,23.1401,23.1401,23.0962,23.1072,65100.0
2011-01-12 15:05:00,42.11,42.15,42.11,42.12,24800.0,23.1017,23.1236,23.1017,23.1072,24800.0
2011-01-12 15:10:00,42.12,42.13,42.09,42.09,17400.0,23.1072,23.1126,23.0907,23.0907,17400.0
2011-01-12 15:15:00,42.1,42.11,42.07,42.07,28400.0,23.0962,23.1017,23.0797,23.0797,28400.0
2011-01-12 15:20:00,42.07,42.11,42.07,42.1,32300.0,23.0797,23.1017,23.0797,23.0962,32300.0
2011-01-12 15:25:00,42.1,42.1,42.07,42.09,38700.0,23.0962,23.0962,23.0797,23.0907,38700.0
2011-01-12 15:30:00,42.08,42.1,42.08,42.1,21100.0,23.0852,23.0962,23.0852,23.0962,21100.0
2011-01-12 15:35:00,42.1,42.1,42.06,42.08,53700.0,23.0962,23.0962,23.0742,23.0852,53700.0
2011-01-12 15:40:00,42.08,42.1,42.06,42.1,32100.0,23.0852,23.0962,23.0742,23.0962,32100.0
2011-01-12 15:45:00,42.1,42.16,42.1,42.16,82400.0,23.0962,23.1291,23.0962,23.1291,82400.0
2011-01-12 15:50:00,42.16,42.2,42.16,42.19,77200.0,23.1291,23.151,23.1291,23.1456,77200.0
2011-01-12 15:55:00,42.2,42.25,42.19,42.25,116800.0,23.151,23.1785,23.1456,23.1785,116800.0
2011-01-13 09:30:00,42.27,42.28,42.16,42.2,28300.0,23.1894,23.1949,23.1291,23.151,28300.0
2011-01-13 09:35:00,42.22,42.29,42.21,42.24,20000.0,23.162,23.2004,23.1565,23.173,20000.0
2011-01-13 09:40:00,42.25,42.38,42.23,42.3,36900.0,23.1785,23.2498,23.1675,23.2059,36900.0
2011-01-13 09:45:00,42.29,42.33,42.26,42.28,22900.0,23.2004,23.2224,23.184,23.1949,22900.0
2011-01-13 09:50:00,42.28,42.36,42.28,42.32,17900.0,23.1949,23.2388,23.1949,23.2169,17900.0
2011-01-13 09:55:00,42.33,42.34,42.3,42.3,21400.0,23.2224,23.2278,23.2059,23.2059,21400.0
2011-01-13 10:00:00,42.31,42.33,42.27,42.27,237600.0,23.2114,23.2224,23.1894,23.1894,237600.0
2011-01-13 10:05:00,42.27,42.31,42.27,42.29,15900.0,23.1894,23.2114,23.1894,23.2004,15900.0
2011-01-13 10:10:00,42.3,42.3,42.26,42.29,6400.0,23.2059,23.2059,23.184,23.2004,6400.0
2011-01-13 10:15:00,42.28,42.29,42.28,42.29,12400.0,23.1949,23.2004,23.1949,23.2004,12400.0
2011-01-13 10:20:00,42.29,42.29,42.24,42.26,17100.0,23.2004,23.2004,23.173,23.184,17100.0
2011-01-13 10:25:00,42.27,42.3,42.24,42.24,14700.0,23.1894,23.2059,23.173,23.173,14700.0
2011-01-13 10:30:00,42.23,42.25,42.21,42.24,29000.0,23.1675,23.1785,23.1565,23.173,29000.0
2011-01-13 10:35:00,42.25,42.28,42.24,42.28,10900.0,23.1785,23.1949,23.173,23.1949,10900.0
2011-01-13 10:40:00,42.27,42.28,42.26,42.26,17100.0,23.1894,23.1949,23.184,23.184,17100.0
2011-01-13 10:45:00,42.26,42.28,42.26,42.28,8300.0,23.184,23.1949,23.184,23.1949,8300.0
2011-01-13 10:50:00,42.28,42.34,42.27,42.34,15900.0,23.1949,23.2278,23.1894,23.2278,15900.0
2011-01-13 10:55:00,42.34,42.36,42.34,42.35,4000.0,23.2278,23.2388,23.2278,23.2333,4000.0
2011-01-13 11:00:00,42.35,42.37,42.32,42.32,16900.0,23.2333,23.2443,23.2169,23.2169,16900.0
2011-01-13 11:05:00,42.32,42.34,42.29,42.32,12600.0,23.2169,23.2278,23.2004,23.2169,12600.0
2011-01-13 11:10:00,42.33,42.34,42.32,42.32,13500.0,23.2224,23.2278,23.2169,23.2169,13500.0
2011-01-13 11:15:00,42.33,42.36,42.32,42.35,17800.0,23.2224,23.2388,23.2169,23.2333,17800.0
2011-01-13 11:20:00,42.36,42.39,42.36,42.39,6800.0,23.2388,23.2553,23.2388,23.2553,6800.0
2011-01-13 11:25:00,42.39,42.39,42.38,42.39,6600.0,23.2553,23.2553,23.2498,23.2553,6600.0
2011-01-13 11:30:00,42.38,42.4,42.38,42.38,10000.0,23.2498,23.2608,23.2498,23.2498,10000.0
2011-01-13 11:35:00,42.38,42.43,42.38,42.42,10400.0,23.2498,23.2772,23.2498,23.2717,10400.0
2011-01-13 11:40:00,42.41,42.42,42.38,42.38,16200.0,23.2662,23.2717,23.2498,23.2498,16200.0
2011-01-13 11:45:00,42.39,42.4,42.37,42.4,17300.0,23.2553,23.2608,23.2443,23.2608,17300.0
2011-01-13 11:50:00,42.4,42.42,42.38,42.42,10500.0,23.2608,23.2717,23.2498,23.2717,10500.0
2011-01-13 11:55:00,42.43,42.43,42.41,42.42,2800.0,23.2772,23.2772,23.2662,23.2717,2800.0
2011-01-13 12:00:00,42.41,42.42,42.4,42.41,3400.0,23.2662,23.2717,23.2608,23.2662,3400.0
2011-01-13 12:05:00,42.41,42.41,42.4,42.41,2900.0,23.2662,23.2662,23.2608,23.2662,2900.0
2011-01-13 12:10:00,42.4,42.46,42.39,42.45,13000.0,23.2608,23.2937,23.2553,23.2882,13000.0
2011-01-13 12:15:00,42.45,42.47,42.44,42.45,9800.0,23.2882,23.2992,23.2827,23.2882,9800.0
2011-01-13 12:20:00,42.45,42.47,42.42,42.42,7600.0,23.2882,23.2992,23.2717,23.2717,7600.0
2011-01-13 12:25:00,42.42,42.43,42.41,42.42,3000.0,23.2717,23.2772,23.2662,23.2717,3000.0
2011-01-13 12:30:00,42.42,42.46,42.42,42.46,13400.0,23.2717,23.2937,23.2717,23.2937,13400.0
2011-01-13 12:35:00,42.46,42.47,42.44,42.47,10300.0,23.2937,23.2992,23.2827,23.2992,10300.0
2011-01-13 12:40:00,42.47,42.51,42.47,42.51,12100.0,23.2992,23.3211,23.2992,23.3211,12100.0
2011-01-13 12:45:00,42.51,42.51,42.43,42.44,9500.0,23.3211,23.3211,23.2772,23.2827,9500.0
2011-01-13 12:50:00,42.44,42.45,42.44,42.44,1200.0,23.2827,23.2882,23.2827,23.2827,1200.0
2011-01-13 12:55:00,42.45,42.47,42.45,42.45,4700.0,23.2882,23.2992,23.2882,23.2882,4700.0
2011-01-13 13:00:00,42.44,42.45,42.41,42.44,13200.0,23.2827,23.2882,23.2662,23.2827,13200.0
2011-01-13 13:05:00,42.45,42.46,42.43,42.45,10500.0,23.2882,23.2937,23.2772,23.2882,10500.0
2011-01-13 13:10:00,42.45,42.48,42.43,42.46,13600.0,23.2882,23.3046,23.2772,23.2937,13600.0
2011-01-13 13:15:00,42.46,42.47,42.45,42.47,7000.0,23.2937,23.2992,23.2882,23.2992,7000.0
2011-01-13 13:20:00,42.48,42.48,42.46,42.46,3600.0,23.3046,23.3046,23.2937,23.2937,3600.0
2011-01-13 13:25:00,42.46,42.47,42.44,42.44,6600.0,23.2937,23.2992,23.2827,23.2827,6600.0
2011-01-13 13:30:00,42.44,42.44,42.42,42.43,6400.0,23.2827,23.2827,23.2717,23.2772,6400.0
2011-01-13 13:35:00,42.43,42.48,42.43,42.47,42900.0,23.2772,23.3046,23.2772,23.2992,42900.0
2011-01-13 13:40:00,42.47,42.47,42.45,42.45,6300.0,23.2992,23.2992,23.2882,23.2882,6300.0
2011-01-13 13:45:00,42.46,42.48,42.46,42.48,21000.0,23.2937,23.3046,23.2937,23.3046,21000.0
2011-01-13 13:50:00,42.48,42.48,42.47,42.47,37300.0,23.3046,23.3046,23.2992,23.2992,37300.0
2011-01-13 13:55:00,42.47,42.52,42.47,42.52,26200.0,23.2992,23.3266,23.2992,23.3266,26200.0
2011-01-13 14:00:00,42.51,42.56,42.51,42.55,32600.0,23.3211,23.3485,23.3211,23.3431,32600.0
2011-01-13 14:05:00,42.54,42.59,42.54,42.57,46200.0,23.3376,23.365,23.3376,23.354,46200.0
2011-01-13 14:10:00,42.58,42.6,42.53,42.53,58500.0,23.3595,23.3705,23.3321,23.3321,58500.0
2011-01-13 14:15:00,42.53,42.56,42.53,42.56,13900.0,23.3321,23.3485,23.3321,23.3485,13900.0
2011-01-13 14:20:00,42.56,42.56,42.55,42.56,7400.0,23.3485,23.3485,23.3431,23.3485,7400.0
2011-01-13 14:25:00,42.55,42.57,42.53,42.53,17300.0,23.3431,23.354,23.3321,23.3321,17300.0
2011-01-13 14:30:00,42.54,42.57,42.54,42.57,12700.0,23.3376,23.354,23.3376,23.354,12700.0
2011-01-13 14:35:00,42.56,42.6,42.56,42.57,29800.0,23.3485,23.3705,23.3485,23.354,29800.0
2011-01-13 14:40:00,42.58,42.59,42.57,42.59,11000.0,23.3595,23.365,23.354,23.365,11000.0
2011-01-13 14:45:00,42.59,42.59,42.58,42.58,12500.0,23.365,23.365,23.3595,23.3595,12500.0
2011-01-13 14:50:00,42.58,42.58,42.55,42.57,18800.0,23.3595,23.3595,23.3431,23.354,18800.0
2011-01-13 14:55:00,42.58,42.59,42.57,42.59,20600.0,23.3595,23.365,23.354,23.365,20600.0
2011-01-13 15:00:00,42.59,42.6,42.58,42.59,18200.0,23.365,23.3705,23.3595,23.365,18200.0
2011-01-13 15:05:00,42.6,42.61,42.59,42.61,18200.0,23.3705,23.376,23.365,23.376,18200.0
2011-01-13 15:10:00,42.61,42.64,42.6,42.64,19600.0,23.376,23.3924,23.3705,23.3924,19600.0
2011-01-13 15:15:00,42.63,42.64,42.61,42.61,10100.0,23.3869,23.3924,23.376,23.376,10100.0
2011-01-13 15:20:00,42.62,42.62,42.59,42.6,14800.0,23.3815,23.3815,23.365,23.3705,14800.0
2011-01-13 15:25:00,42.6,42.6,42.58,42.58,19000.0,23.3705,23.3705,23.3595,23.3595,19000.0
2011-01-13 15:30:00,42.58,42.58,42.54,42.55,35100.0,23.3595,23.3595,23.3376,23.3431,35100.0
2011-01-13 15:35:00,42.56,42.62,42.55,42.61,34000.0,23.3485,23.3815,23.3431,23.376,34000.0
2011-01-13 15:40:00,42.61,42.62,42.59,42.61,28700.0,23.376,23.3815,23.365,23.376,28700.0
2011-01-13 15:45:00,42.62,42.64,42.61,42.63,77900.0,23.3815,23.3924,23.376,23.3869,77900.0
2011-01-13 15:50:00,42.62,42.64,42.62,42.62,52900.0,23.3815,23.3924,23.3815,23.3815,52900.0
2011-01-13 15:55:00,42.62,42.63,42.6,42.62,124300.0,23.3815,23.3869,23.3705,23.3815,124300.0
2011-01-14 09:30:00,42.9,42.96,42.66,42.96,118100.0,23.5351,23.568,23.4034,23.568,118100.0
2011-01-14 09:35:00,42.97,43.09,42.93,43.02,105500.0,23.5735,23.6393,23.5515,23.6009,105500.0
2011-01-14 09:40:00,43.02,43.16,43.02,43.09,67300.0,23.6009,23.6777,23.6009,23.6393,67300.0
2011-01-14 09:45:00,43.09,43.18,43.08,43.18,71000.0,23.6393,23.6887,23.6338,23.6887,71000.0
2011-01-14 09:50:00,43.18,43.32,43.17,43.29,74300.0,23.6887,23.7655,23.6832,23.749,74300.0
2011-01-14 09:55:00,43.29,43.35,43.24,43.33,91000.0,23.749,23.7819,23.7216,23.771,91000.0
2011-01-14 10:00:00,43.34,43.37,43.28,43.35,125100.0,23.7764,23.7929,23.7435,23.7819,125100.0
2011-01-14 10:05:00,43.36,43.36,43.32,43.34,68100.0,23.7874,23.7874,23.7655,23.7764,68100.0
2011-01-14 10:10:00,43.34,43.36,43.34,43.35,27100.0,23.7764,23.7874,23.7764,23.7819,27100.0
2011-01-14 10:15:00,43.35,43.37,43.34,43.36,37500.0,23.7819,23.7929,23.7764,23.7874,37500.0
2011-01-14 10:20:00,43.36,43.41,43.31,43.31,59000.0,23.7874,23.8148,23.76,23.76,59000.0
2011-01-14 10:25:00,43.3,43.3,43.18,43.2,43700.0,23.7545,23.7545,23.6887,23.6996,43700.0
2011-01-14 10:30:00,43.21,43.24,43.16,43.22,34300.0,23.7051,23.7216,23.6777,23.7106,34300.0
2011-01-14 10:35:00,43.22,43.23,43.2,43.23,10600.0,23.7106,23.7161,23.6996,23.7161,10600.0
2011-01-14 10:40:00,43.23,43.23,43.2,43.23,45600.0,23.7161,23.7161,23.6996,23.7161,45600.0
2011-01-14 10:45:00,43.23,43.24,43.13,43.14,57800.0,23.7161,23.7216,23.6612,23.6667,57800.0
2011-01-14 10:50:00,43.14,43.19,43.13,43.14,29600.0,23.6667,23.6942,23.6612,23.6667,29600.0
2011-01-14 10:55:00,43.14,43.16,43.11,43.14,25000.0,23.6667,23.6777,23.6503,23.6667,25000.0
2011-01-14 11:00:00,43.13,43.19,43.12,43.17,24200.0,23.6612,23.6942,23.6558,23.6832,24200.0
2011-01-14 11:05:00,43.17,43.21,43.16,43.19,82200.0,23.6832,23.7051,23.6777,23.6942,82200.0
2011-01-14 11:10:00,43.2,43.2,43.16,43.18,88300.0,23.6996,23.6996,23.6777,23.6887,88300.0
2011-01-14 11:15:00,43.18,43.19,43.13,43.15,29600.0,23.6887,23.6942,23.6612,23.6722,29600.0
2011-01-14 11:20:00,43.14,43.15,43.12,43.13,20400.0,23.6667,23.6722,23.6558,23.6612,20400.0
2011-01-14 11:25:00,43.13,43.16,43.13,43.14,14500.0,23.6612,23.6777,23.6612,23.6667,14500.0
2011-01-14 11:30:00,43.14,43.15,43.14,43.15,47700.0,23.6667,23.6722,23.6667,23.6722,47700.0
2011-01-14 11:35:00,43.14,43.17,43.14,43.16,40000.0,23.6667,23.6832,23.6667,23.6777,40000.0
2011-01-14 11:40:00,43.17,43.17,43.14,43.16,23800.0,23.6832,23.6832,23.6667,23.6777,23800.0
2011-01-14 11:45:00,43.17,43.2,43.17,43.19,9000.0,23.6832,23.6996,23.6832,23.6942,9000.0
2011-01-14 11:50:00,43.2,43.2,43.14,43.14,15000.0,23.6996,23.6996,23.6667,23.6667,15000.0
2011-01-14 11:55:00,43.15,43.17,43.15,43.16,12600.0,23.6722,23.6832,23.6722,23.6777,12600.0
2011-01-14 12:00:00,43.15,43.19,43.15,43.17,20300.0,23.6722,23.6942,23.6722,23.6832,20300.0
2011-01-14 12:05:00,43.17,43.17,43.15,43.15,23300.0,23.6832,23.6832,23.6722,23.6722,23300.0
2011-01-14 12:10:00,43.15,43.2,43.15,43.2,22600.0,23.6722,23.6996,23.6722,23.6996,22600.0
2011-01-14 12:15:00,43.2,43.21,43.19,43.21,5500.0,23.6996,23.7051,23.6942,23.7051,5500.0
2011-01-14 12:20:00,43.2,43.21,43.19,43.2,8400.0,23.6996,23.7051,23.6942,23.6996,8400.0
2011-01-14 12:25:00,43.2,43.2,43.17,43.18,8900.0,23.6996,23.6996,23.6832,23.6887,8900.0
2011-01-14 12:30:00,43.18,43.21,43.17,43.21,6600.0,23.6887,23.7051,23.6832,23.7051,6600.0
2011-01-14 12:35:00,43.2,43.21,43.2,43.2,6200.0,23.6996,23.7051,23.6996,23.6996,6200.0
2011-01-14 12:40:00,43.2,43.21,43.17,43.17,8300.0,23.6996,23.7051,23.6832,23.6832,8300.0
2011-01-14 12:45:00,43.17,43.19,43.15,43.17,39400.0,23.6832,23.6942,23.6722,23.6832,39400.0
2011-01-14 12:50:00,43.17,43.18,43.13,43.15,105800.0,23.6832,23.6887,23.6612,23.6722,105800.0
2011-01-14 12:55:00,43.14,43.16,43.14,43.15,31500.0,23.6667,23.6777,23.6667,23.6722,31500.0
2011-01-14 13:00:00,43.14,43.19,43.14,43.16,30800.0,23.6667,23.6942,23.6667,23.6777,30800.0
2011-01-14 13:05:00,43.15,43.16,43.13,43.14,19500.0,23.6722,23.6777,23.6612,23.6667,19500.0
2011-01-14 13:10:00,43.14,43.15,43.11,43.12,27300.0,23.6667,23.6722,23.6503,23.6558,27300.0
2011-01-14 13:15:00,43.12,43.12,43.09,43.1,16400.0,23.6558,23.6558,23.6393,23.6448,16400.0
2011-01-14 13:20:00,43.11,43.13,43.1,43.12,10300.0,23.6503,23.6612,23.6448,23.6558,10300.0
2011-01-14 13:25:00,43.13,43.15,43.13,43.14,6700.0,23.6612,23.6722,23.6612,23.6667,6700.0
2011-01-14 13:30:00,43.14,43.15,43.14,43.14,10000.0,23.6667,23.6722,23.6667,23.6667,10000.0
2011-01-14 13:35:00,43.14,43.17,43.12,43.14,29700.0,23.6667,23.6832,23.6558,23.6667,29700.0
2011-01-14 13:40:00,43.14,43.14,43.1,43.11,9000.0,23.6667,23.6667,23.6448,23.6503,9000.0
2011-01-14 13:45:00,43.11,43.13,43.1,43.11,13000.0,23.6503,23.6612,23.6448,23.6503,13000.0
2011-01-14 13:50:00,43.12,43.13,43.05,43.13,35600.0,23.6558,23.6612,23.6174,23.6612,35600.0
2011-01-14 13:55:00,43.13,43.15,43.13,43.14,31300.0,23.6612,23.6722,23.6612,23.6667,31300.0
2011-01-14 14:00:00,43.14,43.15,43.13,43.14,8700.0,23.6667,23.6722,23.6612,23.6667,8700.0
2011-01-14 14:05:00,43.15,43.15,43.14,43.15,22300.0,23.6722,23.6722,23.6667,23.6722,22300.0
2011-01-14 14:10:00,43.15,43.15,43.14,43.14,7100.0,23.6722,23.6722,23.6667,23.6667,7100.0
2011-01-14 14:15:00,43.15,43.15,43.14,43.15,16900.0,23.6722,23.6722,23.6667,23.6722,16900.0
2011-01-14 14:20:00,43.14,43.15,43.1,43.1,18500.0,23.6667,23.6722,23.6448,23.6448,18500.0
2011-01-14 14:25:00,43.1,43.1,43.06,43.07,35600.0,23.6448,23.6448,23.6228,23.6283,35600.0
2011-01-14 14:30:00,43.07,43.08,43.01,43.01,98100.0,23.6283,23.6338,23.5954,23.5954,98100.0
2011-01-14 14:35:00,43.01,43.01,42.91,42.92,92800.0,23.5954,23.5954,23.5405,23.546,92800.0
2011-01-14 14:40:00,42.91,42.92,42.76,42.77,185000.0,23.5405,23.546,23.4583,23.4637,185000.0
2011-01-14 14:45:00,42.78,42.78,42.59,42.75,250300.0,23.4692,23.4692,23.365,23.4528,250300.0
2011-01-14 14:50:00,42.75,42.82,42.72,42.82,50400.0,23.4528,23.4912,23.4363,23.4912,50400.0
2011-01-14 14:55:00,42.82,42.88,42.82,42.85,23300.0,23.4912,23.5241,23.4912,23.5076,23300.0
2011-01-14 15:00:00,42.85,42.92,42.84,42.92,21900.0,23.5076,23.546,23.5021,23.546,21900.0
2011-01-14 15:05:00,42.92,42.95,42.92,42.95,28900.0,23.546,23.5625,23.546,23.5625,28900.0
2011-01-14 15:10:00,42.95,43.01,42.95,43.01,76700.0,23.5625,23.5954,23.5625,23.5954,76700.0
2011-01-14 15:15:00,43.02,43.03,42.98,43.02,74400.0,23.6009,23.6064,23.5789,23.6009,74400.0
2011-01-14 15:20:00,43.01,43.04,42.99,43.04,21700.0,23.5954,23.6119,23.5844,23.6119,21700.0
2011-01-14 15:25:00,43.04,43.04,43.02,43.03,21800.0,23.6119,23.6119,23.6009,23.6064,21800.0
2011-01-14 15:30:00,43.03,43.03,42.99,43.0,46200.0,23.6064,23.6064,23.5844,23.5899,46200.0
2011-01-14 15:35:00,43.0,43.03,42.99,42.99,36100.0,23.5899,23.6064,23.5844,23.5844,36100.0
2011-01-14 15:40:00,43.0,43.0,42.97,42.99,36300.0,23.5899,23.5899,23.5735,23.5844,36300.0
2011-01-14 15:45:00,42.99,43.0,42.98,43.0,82800.0,23.5844,23.5899,23.5789,23.5899,82800.0
2011-01-14 15:50:00,43.0,43.0,42.97,43.0,66600.0,23.5899,23.5899,23.5735,23.5899,66600.0
2011-01-14 15:55:00,42.99,43.0,42.98,43.0,137100.0,23.5844,23.5899,23.5789,23.5899,137100.0
2011-01-18 09:30:00,42.92,43.02,42.86,42.92,47500.0,23.546,23.6009,23.5131,23.546,47500.0
2011-01-18 09:35:00,42.97,43.02,42.95,42.98,27900.0,23.5735,23.6009,23.5625,23.5789,27900.0
2011-01-18 09:40:00,43.0,43.0,42.92,42.97,19100.0,23.5899,23.5899,23.546,23.5735,19100.0
2011-01-18 09:45:00,42.97,42.97,42.92,42.92,18300.0,23.5735,23.5735,23.546,23.546,18300.0
2011-01-18 09:50:00,42.92,42.95,42.89,42.93,18300.0,23.546,23.5625,23.5296,23.5515,18300.0
2011-01-18 09:55:00,42.94,43.03,42.94,43.03,19600.0,23.557,23.6064,23.557,23.6064,19600.0
2011-01-18 10:00:00,43.03,43.05,42.99,43.04,59600.0,23.6064,23.6174,23.5844,23.6119,59600.0
2011-01-18 10:05:00,43.05,43.08,43.03,43.06,24300.0,23.6174,23.6338,23.6064,23.6228,24300.0
2011-01-18 10:10:00,43.07,43.1,43.03,43.1,24000.0,23.6283,23.6448,23.6064,23.6448,24000.0
2011-01-18 10:15:00,43.1,43.13,43.08,43.09,16000.0,23.6448,23.6612,23.6338,23.6393,16000.0
2011-01-18 10:20:00,43.09,43.1,43.01,43.06,21900.0,23.6393,23.6448,23.5954,23.6228,21900.0
2011-01-18 10:25:00,43.06,43.08,43.06,43.07,14200.0,23.6228,23.6338,23.6228,23.6283,14200.0
2011-01-18 10:30:00,43.07,43.1,43.04,43.06,30200.0,23.6283,23.6448,23.6119,23.6228,30200.0
2011-01-18 10:35:00,43.06,43.06,43.01,43.03,25000.0,23.6228,23.6228,23.5954,23.6064,25000.0
2011-01-18 10:40:00,43.03,43.03,42.99,43.0,17900.0,23.6064,23.6064,23.5844,23.5899,17900.0
2011-01-18 10:45:00,43.0,43.0,42.93,42.94,23900.0,23.5899,23.5899,23.5515,23.557,23900.0
2011-01-18 10:50:00,42.93,42.99,42.93,42.99,7200.0,23.5515,23.5844,23.5515,23.5844,7200.0
2011-01-18 10:55:00,42.99,43.01,42.98,43.01,7200.0,23.5844,23.5954,23.5789,23.5954,7200.0
2011-01-18 11:00:00,43.01,43.04,43.01,43.03,12800.0,23.5954,23.6119,23.5954,23.6064,12800.0
2011-01-18 11:05:00,43.03,43.03,43.0,43.01,8400.0,23.6064,23.6064,23.5899,23.5954,8400.0
2011-01-18 11:10:00,43.01,43.02,43.0,43.01,4800.0,23.5954,23.6009,23.5899,23.5954,4800.0
2011-01-18 11:15:00,43.01,43.02,42.97,42.98,12600.0,23.5954,23.6009,23.5735,23.5789,12600.0
2011-01-18 11:20:00,43.0,43.0,42.98,42.98,14900.0,23.5899,23.5899,23.5789,23.5789,14900.0
2011-01-18 11:25:00,42.98,43.0,42.97,42.99,3900.0,23.5789,23.5899,23.5735,23.5844,3900.0
2011-01-18 11:30:00,43.0,43.01,42.99,43.0,8000.0,23.5899,23.5954,23.5844,23.5899,8000.0
2011-01-18 11:35:00,43.01,43.01,43.0,43.01,8000.0,23.5954,23.5954,23.5899,23.5954,8000.0
2011-01-18 11:40:00,43.01,43.01,42.99,43.01,17200.0,23.5954,23.5954,23.5844,23.5954,17200.0
2011-01-18 11:45:00,43.01,43.01,43.0,43.01,16100.0,23.5954,23.5954,23.5899,23.5954,16100.0
2011-01-18 11:50:00,43.01,43.01,42.97,43.0,13900.0,23.5954,23.5954,23.5735,23.5899,13900.0
2011-01-18 11:55:00,43.0,43.04,43.0,43.04,28400.0,23.5899,23.6119,23.5899,23.6119,28400.0
2011-01-18 12:00:00,43.04,43.04,43.01,43.03,14200.0,23.6119,23.6119,23.5954,23.6064,14200.0
2011-01-18 12:05:00,43.02,43.02,42.99,43.01,18600.0,23.6009,23.6009,23.5844,23.5954,18600.0
2011-01-18 12:10:00,43.01,43.02,43.0,43.01,9700.0,23.5954,23.6009,23.5899,23.5954,9700.0
2011-01-18 12:15:00,43.02,43.02,43.01,43.02,11200.0,23.6009,23.6009,23.5954,23.6009,11200.0
2011-01-18 12:20:00,43.02,43.03,43.0,43.01,22400.0,23.6009,23.6064,23.5899,23.5954,22400.0
2011-01-18 12:25:00,43.01,43.02,42.99,42.99,20300.0,23.5954,23.6009,23.5844,23.5844,20300.0
2011-01-18 12:30:00,43.01,43.01,42.98,43.0,23600.0,23.5954,23.5954,23.5789,23.5899,23600.0
2011-01-18 12:35:00,43.0,43.03,42.99,43.02,14500.0,23.5899,23.6064,23.5844,23.6009,14500.0
2011-01-18 12:40:00,43.01,43.01,42.97,43.01,27800.0,23.5954,23.5954,23.5735,23.5954,27800.0
2011-01-18 12:45:00,43.01,43.01,42.99,42.99,18300.0,23.5954,23.5954,23.5844,23.5844,18300.0
2011-01-18 12:50:00,42.98,43.0,42.98,43.0,22800.0,23.5789,23.5899,23.5789,23.5899,22800.0
2011-01-18 12:55:00,42.99,43.0,42.99,42.99,8400.0,23.5844,23.5899,23.5844,23.5844,8400.0
2011-01-18 13:00:00,43.0,43.01,42.99,43.01,4100.0,23.5899,23.5954,23.5844,23.5954,4100.0
2011-01-18 13:05:00,43.0,43.04,43.0,43.03,9300.0,23.5899,23.6119,23.5899,23.6064,9300.0
2011-01-18 13:10:00,43.03,43.05,43.03,43.04,36200.0,23.6064,23.6174,23.6064,23.6119,36200.0
2011-01-18 13:15:00,43.04,43.05,43.03,43.04,9600.0,23.6119,23.6174,23.6064,23.6119,9600.0
2011-01-18 13:20:00,43.05,43.05,43.01,43.02,37800.0,23.6174,23.6174,23.5954,23.6009,37800.0
2011-01-18 13:25:00,43.02,43.03,43.01,43.03,6200.0,23.6009,23.6064,23.5954,23.6064,6200.0
2011-01-18 13:30:00,43.04,43.05,43.02,43.03,8700.0,23.6119,23.6174,23.6009,23.6064,8700.0
2011-01-18 13:35:00,43.03,43.04,43.01,43.01,12700.0,23.6064,23.6119,23.5954,23.5954,12700.0
2011-01-18 13:40:00,43.02,43.02,43.0,43.0,11500.0,23.6009,23.6009,23.5899,23.5899,11500.0
2011-01-18 13:45:00,43.0,43.0,42.99,42.99,7800.0,23.5899,23.5899,23.5844,23.5844,7800.0
2011-01-18 13:50:00,43.0,43.0,42.99,43.0,4800.0,23.5899,23.5899,23.5844,23.5899,4800.0
2011-01-18 13:55:00,43.0,43.01,42.97,42.98,18200.0,23.5899,23.5954,23.5735,23.5789,18200.0
2011-01-18 14:00:00,42.98,42.99,42.97,42.99,6400.0,23.5789,23.5844,23.5735,23.5844,6400.0
2011-01-18 14:05:00,42.99,43.01,42.99,43.01,8100.0,23.5844,23.5954,23.5844,23.5954,8100.0
2011-01-18 14:10:00,43.01,43.03,43.0,43.03,6100.0,23.5954,23.6064,23.5899,23.6064,6100.0
2011-01-18 14:15:00,43.03,43.05,43.02,43.04,23400.0,23.6064,23.6174,23.6009,23.6119,23400.0
2011-01-18 14:20:00,43.05,43.05,43.04,43.05,18600.0,23.6174,23.6174,23.6119,23.6174,18600.0
2011-01-18 14:25:00,43.05,43.05,43.04,43.05,17400.0,23.6174,23.6174,23.6119,23.6174,17400.0
2011-01-18 14:30:00,43.05,43.05,43.03,43.03,20500.0,23.6174,23.6174,23.6064,23.6064,20500.0
2011-01-18 14:35:00,43.03,43.04,43.03,43.03,9500.0,23.6064,23.6119,23.6064,23.6064,9500.0
2011-01-18 14:40:00,43.04,43.04,42.97,42.97,27700.0,23.6119,23.6119,23.5735,23.5735,27700.0
2011-01-18 14:45:00,42.97,42.99,42.96,42.97,26300.0,23.5735,23.5844,23.568,23.5735,26300.0
2011-01-18 14:50:00,42.97,43.0,42.95,43.0,35600.0,23.5735,23.5899,23.5625,23.5899,35600.0
2011-01-18 14:55:00,43.0,43.0,42.98,42.99,10400.0,23.5899,23.5899,23.5789,23.5844,10400.0
2011-01-18 15:00:00,42.98,43.01,42.98,43.0,18700.0,23.5789,23.5954,23.5789,23.5899,18700.0
2011-01-18 15:05:00,42.99,43.0,42.99,43.0,11500.0,23.5844,23.5899,23.5844,23.5899,11500.0
2011-01-18 15:10:00,42.99,43.0,42.99,42.99,10300.0,23.5844,23.5899,23.5844,23.5844,10300.0
2011-01-18 15:15:00,43.0,43.0,42.99,43.0,14000.0,23.5899,23.5899,23.5844,23.5899,14000.0
2011-01-18 15:20:00,42.99,43.0,42.99,43.0,22500.0,23.5844,23.5899,23.5844,23.5899,22500.0
2011-01-18 15:25:00,43.0,43.01,42.99,43.0,16700.0,23.5899,23.5954,23.5844,23.5899,16700.0
2011-01-18 15:30:00,42.99,43.0,42.99,42.99,13000.0,23.5844,23.5899,23.5844,23.5844,13000.0
2011-01-18 15:35:00,43.0,43.0,42.99,42.99,15700.0,23.5899,23.5899,23.5844,23.5844,15700.0
2011-01-18 15:40:00,43.0,43.0,42.99,43.0,13900.0,23.5899,23.5899,23.5844,23.5899,13900.0
2011-01-18 15:45:00,43.0,43.0,42.97,42.98,42300.0,23.5899,23.5899,23.5735,23.5789,42300.0
2011-01-18 15:50:00,42.97,42.99,42.97,42.98,24500.0,23.5735,23.5844,23.5735,23.5789,24500.0
2011-01-18 15:55:00,42.98,43.0,42.98,43.0,84500.0,23.5789,23.5899,23.5789,23.5899,84500.0
2011-01-19 09:30:00,43.0,43.07,43.0,43.06,21000.0,23.5899,23.6283,23.5899,23.6228,21000.0
2011-01-19 09:35:00,43.06,43.08,42.99,43.02,27400.0,23.6228,23.6338,23.5844,23.6009,27400.0
2011-01-19 09:40:00,43.01,43.04,42.98,43.0,36000.0,23.5954,23.6119,23.5789,23.5899,36000.0
2011-01-19 09:45:00,43.0,43.05,42.99,43.01,33400.0,23.5899,23.6174,23.5844,23.5954,33400.0
2011-01-19 09:50:00,43.01,43.04,42.99,43.03,24600.0,23.5954,23.6119,23.5844,23.6064,24600.0
2011-01-19 09:55:00,43.02,43.04,42.99,43.03,24100.0,23.6009,23.6119,23.5844,23.6064,24100.0
2011-01-19 10:00:00,43.03,43.03,42.99,43.0,21000.0,23.6064,23.6064,23.5844,23.5899,21000.0
2011-01-19 10:05:00,43.01,43.04,43.01,43.04,28600.0,23.5954,23.6119,23.5954,23.6119,28600.0
2011-01-19 10:10:00,43.04,43.06,43.03,43.03,28300.0,23.6119,23.6228,23.6064,23.6064,28300.0
2011-01-19 10:15:00,43.04,43.04,43.0,43.01,15600.0,23.6119,23.6119,23.5899,23.5954,15600.0
2011-01-19 10:20:00,43.01,43.07,43.0,43.03,40100.0,23.5954,23.6283,23.5899,23.6064,40100.0
2011-01-19 10:25:00,43.03,43.09,43.03,43.09,45900.0,23.6064,23.6393,23.6064,23.6393,45900.0
2011-01-19 10:30:00,43.08,43.17,43.08,43.1,46000.0,23.6338,23.6832,23.6338,23.6448,46000.0
2011-01-19 10:35:00,43.11,43.14,43.02,43.02,36200.0,23.6503,23.6667,23.6009,23.6009,36200.0
2011-01-19 10:40:00,43.03,43.1,43.01,43.04,52700.0,23.6064,23.6448,23.5954,23.6119,52700.0
2011-01-19 10:45:00,43.04,43.12,43.04,43.11,41600.0,23.6119,23.6558,23.6119,23.6503,41600.0
2011-01-19 10:50:00,43.11,43.11,43.02,43.07,32900.0,23.6503,23.6503,23.6009,23.6283,32900.0
2011-01-19 10:55:00,43.07,43.11,43.07,43.08,11100.0,23.6283,23.6503,23.6283,23.6338,11100.0
2011-01-19 11:00:00,43.08,43.09,43.04,43.04,10000.0,23.6338,23.6393,23.6119,23.6119,10000.0
2011-01-19 11:05:00,43.04,43.12,43.02,43.08,62700.0,23.6119,23.6558,23.6009,23.6338,62700.0
2011-01-19 11:10:00,43.1,43.1,43.08,43.08,8800.0,23.6448,23.6448,23.6338,23.6338,8800.0
2011-01-19 11:15:00,43.08,43.1,43.03,43.1,32500.0,23.6338,23.6448,23.6064,23.6448,32500.0
2011-01-19 11:20:00,43.1,43.12,43.1,43.11,9800.0,23.6448,23.6558,23.6448,23.6503,9800.0
2011-01-19 11:25:00,43.11,43.12,43.1,43.1,9600.0,23.6503,23.6558,23.6448,23.6448,9600.0
2011-01-19 11:30:00,43.11,43.16,43.1,43.15,20300.0,23.6503,23.6777,23.6448,23.6722,20300.0
2011-01-19 11:35:00,43.15,43.15,43.1,43.1,16700.0,23.6722,23.6722,23.6448,23.6448,16700.0
2011-01-19 11:40:00,43.11,43.11,43.05,43.06,9300.0,23.6503,23.6503,23.6174,23.6228,9300.0
2011-01-19 11:45:00,43.07,43.07,43.04,43.05,7900.0,23.6283,23.6283,23.6119,23.6174,7900.0
2011-01-19 11:50:00,43.05,43.07,43.04,43.06,4900.0,23.6174,23.6283,23.6119,23.6228,4900.0
2011-01-19 11:55:00,43.07,43.07,43.04,43.05,8000.0,23.6283,23.6283,23.6119,23.6174,8000.0
2011-01-19 12:00:00,43.06,43.07,43.05,43.06,8100.0,23.6228,23.6283,23.6174,23.6228,8100.0
2011-01-19 12:05:00,43.06,43.11,43.06,43.07,22800.0,23.6228,23.6503,23.6228,23.6283,22800.0
2011-01-19 12:10:00,43.07,43.1,43.06,43.06,17300.0,23.6283,23.6448,23.6228,23.6228,17300.0
2011-01-19 12:15:00,43.05,43.05,43.0,43.01,33100.0,23.6174,23.6174,23.5899,23.5954,33100.0
2011-01-19 12:20:00,43.01,43.01,43.0,43.01,11500.0,23.5954,23.5954,23.5899,23.5954,11500.0
2011-01-19 12:25:00,43.0,43.01,43.0,43.0,37700.0,23.5899,23.5954,23.5899,23.5899,37700.0
2011-01-19 12:30:00,43.0,43.0,42.92,42.92,19500.0,23.5899,23.5899,23.546,23.546,19500.0
2011-01-19 12:35:00,42.92,42.93,42.9,42.92,14500.0,23.546,23.5515,23.5351,23.546,14500.0
2011-01-19 12:40:00,42.92,42.93,42.9,42.91,12500.0,23.546,23.5515,23.5351,23.5405,12500.0
2011-01-19 12:45:00,42.9,42.91,42.89,42.89,7800.0,23.5351,23.5405,23.5296,23.5296,7800.0
2011-01-19 12:50:00,42.88,42.9,42.88,42.9,16600.0,23.5241,23.5351,23.5241,23.5351,16600.0
2011-01-19 12:55:00,42.9,42.9,42.85,42.86,11100.0,23.5351,23.5351,23.5076,23.5131,11100.0
2011-01-19 13:00:00,42.86,42.88,42.82,42.88,18100.0,23.5131,23.5241,23.4912,23.5241,18100.0
2011-01-19 13:05:00,42.87,42.93,42.87,42.93,20200.0,23.5186,23.5515,23.5186,23.5515,20200.0
2011-01-19 13:10:00,42.93,42.95,42.92,42.92,17900.0,23.5515,23.5625,23.546,23.546,17900.0
2011-01-19 13:15:00,42.92,42.94,42.9,42.91,27200.0,23.546,23.557,23.5351,23.5405,27200.0
2011-01-19 13:20:00,42.92,42.93,42.91,42.92,3500.0,23.546,23.5515,23.5405,23.546,3500.0
2011-01-19 13:25:00,42.92,42.96,42.91,42.95,19400.0,23.546,23.568,23.5405,23.5625,19400.0
2011-01-19 13:30:00,42.94,42.95,42.94,42.94,4500.0,23.557,23.5625,23.557,23.557,4500.0
2011-01-19 13:35:00,42.95,42.96,42.94,42.95,8000.0,23.5625,23.568,23.557,23.5625,8000.0
2011-01-19 13:40:00,42.94,42.95,42.94,42.95,10500.0,23.557,23.5625,23.557,23.5625,10500.0
2011-01-19 13:45:00,42.95,42.95,42.94,42.95,4800.0,23.5625,23.5625,23.557,23.5625,4800.0
2011-01-19 13:50:00,42.94,42.95,42.91,42.91,18000.0,23.557,23.5625,23.5405,23.5405,18000.0
2011-01-19 13:55:00,42.91,42.94,42.91,42.94,6400.0,23.5405,23.557,23.5405,23.557,6400.0
2011-01-19 14:00:00,42.94,42.96,42.94,42.96,9200.0,23.557,23.568,23.557,23.568,9200.0
2011-01-19 14:05:00,42.96,42.96,42.95,42.95,7000.0,23.568,23.568,23.5625,23.5625,7000.0
2011-01-19 14:10:00,42.95,42.96,42.92,42.92,13200.0,23.5625,23.568,23.546,23.546,13200.0
2011-01-19 14:15:00,42.92,42.93,42.9,42.93,8900.0,23.546,23.5515,23.5351,23.5515,8900.0
2011-01-19 14:20:00,42.93,42.94,42.91,42.92,8200.0,23.5515,23.557,23.5405,23.546,8200.0
2011-01-19 14:25:00,42.92,42.93,42.9,42.92,14100.0,23.546,23.5515,23.5351,23.546,14100.0
2011-01-19 14:30:00,42.91,42.92,42.91,42.91,5300.0,23.5405,23.546,23.5405,23.5405,5300.0
2011-01-19 14:35:00,42.91,42.95,42.91,42.94,10300.0,23.5405,23.5625,23.5405,23.557,10300.0
2011-01-19 14:40:00,42.94,42.94,42.9,42.93,17600.0,23.557,23.557,23.5351,23.5515,17600.0
2011-01-19 14:45:00,42.94,42.94,42.91,42.94,20900.0,23.557,23.557,23.5405,23.557,20900.0
2011-01-19 14:50:00,42.93,42.94,42.88,42.92,34000.0,23.5515,23.557,23.5241,23.546,34000.0
2011-01-19 14:55:00,42.93,42.93,42.9,42.93,14200.0,23.5515,23.5515,23.5351,23.5515,14200.0
2011-01-19 15:00:00,42.94,42.97,42.94,42.95,11800.0,23.557,23.5735,23.557,23.5625,11800.0
2011-01-19 15:05:00,42.96,42.99,42.93,42.93,14200.0,23.568,23.5844,23.5515,23.5515,14200.0
2011-01-19 15:10:00,42.93,42.95,42.89,42.9,15800.0,23.5515,23.5625,23.5296,23.5351,15800.0
2011-01-19 15:15:00,42.9,42.95,42.9,42.92,16700.0,23.5351,23.5625,23.5351,23.546,16700.0
2011-01-19 15:20:00,42.92,42.96,42.92,42.93,17800.0,23.546,23.568,23.546,23.5515,17800.0
2011-01-19 15:25:00,42.93,42.94,42.9,42.92,21200.0,23.5515,23.557,23.5351,23.546,21200.0
2011-01-19 15:30:00,42.92,42.92,42.86,42.9,28900.0,23.546,23.546,23.5131,23.5351,28900.0
2011-01-19 15:35:00,42.89,42.97,42.88,42.97,53200.0,23.5296,23.5735,23.5241,23.5735,53200.0
2011-01-19 15:40:00,42.97,43.0,42.96,43.0,29000.0,23.5735,23.5899,23.568,23.5899,29000.0
2011-01-19 15:45:00,42.99,43.01,42.99,43.01,55700.0,23.5844,23.5954,23.5844,23.5954,55700.0
2011-01-19 15:50:00,43.01,43.01,42.94,42.95,41900.0,23.5954,23.5954,23.557,23.5625,41900.0
2011-01-19 15:55:00,42.95,42.98,42.93,42.98,99300.0,23.5625,23.5789,23.5515,23.5789,99300.0
2011-01-20 09:30:00,42.95,43.25,42.95,43.25,47000.0,23.5625,23.7271,23.5625,23.7271,47000.0
2011-01-20 09:35:00,43.24,43.36,43.18,43.31,55100.0,23.7216,23.7874,23.6887,23.76,55100.0
2011-01-20 09:40:00,43.31,43.33,43.27,43.29,18800.0,23.76,23.771,23.738,23.749,18800.0
2011-01-20 09:45:00,43.28,43.3,43.27,43.28,14200.0,23.7435,23.7545,23.738,23.7435,14200.0
2011-01-20 09:50:00,43.27,43.28,43.22,43.24,15700.0,23.738,23.7435,23.7106,23.7216,15700.0
2011-01-20 09:55:00,43.24,43.24,43.17,43.2,12300.0,23.7216,23.7216,23.6832,23.6996,12300.0
2011-01-20 10:00:00,43.17,43.21,43.16,43.16,19100.0,23.6832,23.7051,23.6777,23.6777,19100.0
2011-01-20 10:05:00,43.16,43.16,43.09,43.09,13000.0,23.6777,23.6777,23.6393,23.6393,13000.0
2011-01-20 10:10:00,43.09,43.1,43.0,43.01,15900.0,23.6393,23.6448,23.5899,23.5954,15900.0
2011-01-20 10:15:00,43.02,43.04,42.91,42.97,22800.0,23.6009,23.6119,23.5405,23.5735,22800.0
2011-01-20 10:20:00,42.97,43.02,42.95,43.02,19600.0,23.5735,23.6009,23.5625,23.6009,19600.0
2011-01-20 10:25:00,43.01,43.15,42.99,43.15,32700.0,23.5954,23.6722,23.5844,23.6722,32700.0
2011-01-20 10:30:00,43.15,43.18,43.11,43.17,20000.0,23.6722,23.6887,23.6503,23.6832,20000.0
2011-01-20 10:35:00,43.17,43.21,43.14,43.15,20100.0,23.6832,23.7051,23.6667,23.6722,20100.0
2011-01-20 10:40:00,43.16,43.26,43.14,43.26,16700.0,23.6777,23.7326,23.6667,23.7326,16700.0
2011-01-20 10:45:00,43.26,43.26,43.2,43.26,14400.0,23.7326,23.7326,23.6996,23.7326,14400.0
2011-01-20 10:50:00,43.25,43.28,43.2,43.24,23900.0,23.7271,23.7435,23.6996,23.7216,23900.0
2011-01-20 10:55:00,43.25,43.26,43.22,43.22,18000.0,23.7271,23.7326,23.7106,23.7106,18000.0
2011-01-20 11:00:00,43.22,43.28,43.22,43.28,12000.0,23.7106,23.7435,23.7106,23.7435,12000.0
2011-01-20 11:05:00,43.29,43.29,43.23,43.23,16500.0,23.749,23.749,23.7161,23.7161,16500.0
2011-01-20 11:10:00,43.24,43.28,43.24,43.25,8300.0,23.7216,23.7435,23.7216,23.7271,8300.0
2011-01-20 11:15:00,43.25,43.25,43.2,43.23,19300.0,23.7271,23.7271,23.6996,23.7161,19300.0
2011-01-20 11:20:00,43.24,43.24,43.2,43.24,7900.0,23.7216,23.7216,23.6996,23.7216,7900.0
2011-01-20 11:25:00,43.25,43.26,43.21,43.22,13900.0,23.7271,23.7326,23.7051,23.7106,13900.0
2011-01-20 11:30:00,43.22,43.22,43.18,43.2,11800.0,23.7106,23.7106,23.6887,23.6996,11800.0
2011-01-20 11:35:00,43.2,43.27,43.2,43.27,7900.0,23.6996,23.738,23.6996,23.738,7900.0
2011-01-20 11:40:00,43.26,43.29,43.24,43.28,98200.0,23.7326,23.749,23.7216,23.7435,98200.0
2011-01-20 11:45:00,43.29,43.31,43.29,43.3,9300.0,23.749,23.76,23.749,23.7545,9300.0
2011-01-20 11:50:00,43.31,43.31,43.3,43.31,6200.0,23.76,23.76,23.7545,23.76,6200.0
2011-01-20 11:55:00,43.31,43.33,43.31,43.32,8500.0,23.76,23.771,23.76,23.7655,8500.0
2011-01-20 12:00:00,43.33,43.34,43.32,43.32,9000.0,23.771,23.7764,23.7655,23.7655,9000.0
2011-01-20 12:05:00,43.33,43.36,43.33,43.34,10900.0,23.771,23.7874,23.771,23.7764,10900.0
2011-01-20 12:10:00,43.34,43.36,43.34,43.36,9000.0,23.7764,23.7874,23.7764,23.7874,9000.0
2011-01-20 12:15:00,43.36,43.36,43.32,43.33,6600.0,23.7874,23.7874,23.7655,23.771,6600.0
2011-01-20 12:20:00,43.33,43.39,43.33,43.38,99800.0,23.771,23.8039,23.771,23.7984,99800.0
2011-01-20 12:25:00,43.38,43.39,43.37,43.38,11100.0,23.7984,23.8039,23.7929,23.7984,11100.0
2011-01-20 12:30:00,43.38,43.43,43.37,43.41,14200.0,23.7984,23.8258,23.7929,23.8148,14200.0
2011-01-20 12:35:00,43.42,43.45,43.41,43.43,8100.0,23.8203,23.8368,23.8148,23.8258,8100.0
2011-01-20 12:40:00,43.44,43.45,43.41,43.44,17200.0,23.8313,23.8368,23.8148,23.8313,17200.0
2011-01-20 12:45:00,43.44,43.46,43.43,43.46,15300.0,23.8313,23.8423,23.8258,23.8423,15300.0
2011-01-20 12:50:00,43.46,43.49,43.45,43.48,12200.0,23.8423,23.8587,23.8368,23.8533,12200.0
2011-01-20 12:55:00,43.49,43.49,43.47,43.47,9000.0,23.8587,23.8587,23.8478,23.8478,9000.0
2011-01-20 13:00:00,43.47,43.47,43.39,43.39,12200.0,23.8478,23.8478,23.8039,23.8039,12200.0
2011-01-20 13:05:00,43.39,43.41,43.38,43.4,4800.0,23.8039,23.8148,23.7984,23.8094,4800.0
2011-01-20 13:10:00,43.41,43.43,43.4,43.42,18400.0,23.8148,23.8258,23.8094,23.8203,18400.0
2011-01-20 13:15:00,43.42,43.43,43.4,43.42,8200.0,23.8203,23.8258,23.8094,23.8203,8200.0
2011-01-20 13:20:00,43.41,43.42,43.41,43.42,8700.0,23.8148,23.8203,23.8148,23.8203,8700.0
2011-01-20 13:25:00,43.42,43.44,43.41,43.44,8900.0,23.8203,23.8313,23.8148,23.8313,8900.0
2011-01-20 13:30:00,43.43,43.47,43.43,43.47,10400.0,23.8258,23.8478,23.8258,23.8478,10400.0
2011-01-20 13:35:00,43.47,43.48,43.46,43.48,5400.0,23.8478,23.8533,23.8423,23.8533,5400.0
2011-01-20 13:40:00,43.47,43.48,43.47,43.47,3600.0,23.8478,23.8533,23.8478,23.8478,3600.0
2011-01-20 13:45:00,43.47,43.48,43.47,43.47,14100.0,23.8478,23.8533,23.8478,23.8478,14100.0
2011-01-20 13:50:00,43.47,43.47,43.45,43.45,14800.0,23.8478,23.8478,23.8368,23.8368,14800.0
2011-01-20 13:55:00,43.45,43.47,43.44,43.44,38600.0,23.8368,23.8478,23.8313,23.8313,38600.0
2011-01-20 14:00:00,43.45,43.47,43.44,43.45,44900.0,23.8368,23.8478,23.8313,23.8368,44900.0
2011-01-20 14:05:00,43.46,43.46,43.43,43.45,30000.0,23.8423,23.8423,23.8258,23.8368,30000.0
2011-01-20 14:10:00,43.45,43.48,43.43,43.47,42700.0,23.8368,23.8533,23.8258,23.8478,42700.0
2011-01-20 14:15:00,43.47,43.48,43.45,43.47,23200.0,23.8478,23.8533,23.8368,23.8478,23200.0
2011-01-20 14:20:00,43.46,43.47,43.45,43.46,29400.0,23.8423,23.8478,23.8368,23.8423,29400.0
2011-01-20 14:25:00,43.47,43.48,43.46,43.47,53000.0,23.8478,23.8533,23.8423,23.8478,53000.0
2011-01-20 14:30:00,43.47,43.48,43.47,43.48,23000.0,23.8478,23.8533,23.8478,23.8533,23000.0
2011-01-20 14:35:00,43.48,43.49,43.47,43.49,13600.0,23.8533,23.8587,23.8478,23.8587,13600.0
2011-01-20 14:40:00,43.49,43.5,43.48,43.49,19800.0,23.8587,23.8642,23.8533,23.8587,19800.0
2011-01-20 14:45:00,43.49,43.49,43.47,43.48,10400.0,23.8587,23.8587,23.8478,23.8533,10400.0
2011-01-20 14:50:00,43.47,43.48,43.44,43.47,43700.0,23.8478,23.8533,23.8313,23.8478,43700.0
2011-01-20 14:55:00,43.47,43.47,43.45,43.45,18200.0,23.8478,23.8478,23.8368,23.8368,18200.0
2011-01-20 15:00:00,43.46,43.47,43.44,43.44,29300.0,23.8423,23.8478,23.8313,23.8313,29300.0
2011-01-20 15:05:00,43.45,43.46,43.44,43.45,13600.0,23.8368,23.8423,23.8313,23.8368,13600.0
2011-01-20 15:10:00,43.44,43.45,43.44,43.45,14500.0,23.8313,23.8368,23.8313,23.8368,14500.0
2011-01-20 15:15:00,43.44,43.45,43.41,43.41,43100.0,23.8313,23.8368,23.8148,23.8148,43100.0
2011-01-20 15:20:00,43.41,43.42,43.41,43.42,9400.0,23.8148,23.8203,23.8148,23.8203,9400.0
2011-01-20 15:25:00,43.42,43.42,43.4,43.4,14900.0,23.8203,23.8203,23.8094,23.8094,14900.0
2011-01-20 15:30:00,43.4,43.41,43.39,43.39,37400.0,23.8094,23.8148,23.8039,23.8039,37400.0
2011-01-20 15:35:00,43.39,43.41,43.38,43.4,60200.0,23.8039,23.8148,23.7984,23.8094,60200.0
2011-01-20 15:40:00,43.39,43.42,43.37,43.37,29500.0,23.8039,23.8203,23.7929,23.7929,29500.0
2011-01-20 15:45:00,43.37,43.37,43.3,43.31,57200.0,23.7929,23.7929,23.7545,23.76,57200.0
2011-01-20 15:50:00,43.31,43.34,43.3,43.32,26900.0,23.76,23.7764,23.7545,23.7655,26900.0
2011-01-20 15:55:00,43.32,43.37,43.32,43.36,92900.0,23.7655,23.7929,23.7655,23.7874,92900.0
2011-01-21 09:30:00,43.39,43.47,43.34,43.35,348800.0,23.8039,23.8478,23.7764,23.7819,348800.0
2011-01-21 09:35:00,43.36,43.37,43.3,43.36,9400.0,23.7874,23.7929,23.7545,23.7874,9400.0
2011-01-21 09:40:00,43.35,43.35,43.3,43.31,12700.0,23.7819,23.7819,23.7545,23.76,12700.0
2011-01-21 09:45:00,43.31,43.31,43.25,43.26,26400.0,23.76,23.76,23.7271,23.7326,26400.0
2011-01-21 09:50:00,43.25,43.26,43.2,43.2,13600.0,23.7271,23.7326,23.6996,23.6996,13600.0
2011-01-21 09:55:00,43.2,43.3,43.2,43.26,37900.0,23.6996,23.7545,23.6996,23.7326,37900.0
2011-01-21 10:00:00,43.26,43.26,43.23,43.24,11600.0,23.7326,23.7326,23.7161,23.7216,11600.0
2011-01-21 10:05:00,43.23,43.24,43.19,43.19,21100.0,23.7161,23.7216,23.6942,23.6942,21100.0
2011-01-21 10:10:00,43.19,43.23,43.17,43.22,12300.0,23.6942,23.7161,23.6832,23.7106,12300.0
2011-01-21 10:15:00,43.21,43.21,43.18,43.18,8100.0,23.7051,23.7051,23.6887,23.6887,8100.0
2011-01-21 10:20:00,43.19,43.2,43.16,43.18,8400.0,23.6942,23.6996,23.6777,23.6887,8400.0
2011-01-21 10:25:00,43.19,43.19,43.14,43.15,8600.0,23.6942,23.6942,23.6667,23.6722,8600.0
2011-01-21 10:30:00,43.14,43.15,43.12,43.13,17000.0,23.6667,23.6722,23.6558,23.6612,17000.0
2011-01-21 10:35:00,43.13,43.23,43.12,43.2,14500.0,23.6612,23.7161,23.6558,23.6996,14500.0
2011-01-21 10:40:00,43.2,43.25,43.19,43.2,21800.0,23.6996,23.7271,23.6942,23.6996,21800.0
2011-01-21 10:45:00,43.2,43.24,43.18,43.22,12900.0,23.6996,23.7216,23.6887,23.7106,12900.0
2011-01-21 10:50:00,43.21,43.25,43.19,43.19,9500.0,23.7051,23.7271,23.6942,23.6942,9500.0
2011-01-21 10:55:00,43.19,43.28,43.18,43.27,28000.0,23.6942,23.7435,23.6887,23.738,28000.0
2011-01-21 11:00:00,43.26,43.27,43.21,43.21,7600.0,23.7326,23.738,23.7051,23.7051,7600.0
2011-01-21 11:05:00,43.21,43.21,43.16,43.2,17400.0,23.7051,23.7051,23.6777,23.6996,17400.0
2011-01-21 11:10:00,43.19,43.22,43.17,43.21,7700.0,23.6942,23.7106,23.6832,23.7051,7700.0
2011-01-21 11:15:00,43.21,43.22,43.19,43.21,7800.0,23.7051,23.7106,23.6942,23.7051,7800.0
2011-01-21 11:20:00,43.2,43.23,43.2,43.23,6700.0,23.6996,23.7161,23.6996,23.7161,6700.0
2011-01-21 11:25:00,43.24,43.28,43.23,43.28,16600.0,23.7216,23.7435,23.7161,23.7435,16600.0
2011-01-21 11:30:00,43.28,43.29,43.27,43.29,7800.0,23.7435,23.749,23.738,23.749,7800.0
2011-01-21 11:35:00,43.29,43.29,43.23,43.23,27300.0,23.749,23.749,23.7161,23.7161,27300.0
2011-01-21 11:40:00,43.23,43.24,43.21,43.23,4800.0,23.7161,23.7216,23.7051,23.7161,4800.0
2011-01-21 11:45:00,43.22,43.22,43.18,43.19,14500.0,23.7106,23.7106,23.6887,23.6942,14500.0
2011-01-21 11:50:00,43.2,43.22,43.19,43.22,3000.0,23.6996,23.7106,23.6942,23.7106,3000.0
2011-01-21 11:55:00,43.21,43.25,43.2,43.24,4400.0,23.7051,23.7271,23.6996,23.7216,4400.0
2011-01-21 12:00:00,43.25,43.25,43.21,43.22,3700.0,23.7271,23.7271,23.7051,23.7106,3700.0
2011-01-21 12:05:00,43.22,43.25,43.22,43.24,3500.0,23.7106,23.7271,23.7106,23.7216,3500.0
2011-01-21 12:10:00,43.24,43.24,43.21,43.23,8800.0,23.7216,23.7216,23.7051,23.7161,8800.0
2011-01-21 12:15:00,43.22,43.3,43.19,43.3,42300.0,23.7106,23.7545,23.6942,23.7545,42300.0
2011-01-21 12:20:00,43.3,43.32,43.25,43.25,43100.0,23.7545,23.7655,23.7271,23.7271,43100.0
2011-01-21 12:25:00,43.25,43.26,43.22,43.24,9100.0,23.7271,23.7326,23.7106,23.7216,9100.0
2011-01-21 12:30:00,43.25,43.26,43.24,43.25,5000.0,23.7271,23.7326,23.7216,23.7271,5000.0
2011-01-21 12:35:00,43.24,43.27,43.23,43.26,9200.0,23.7216,23.738,23.7161,23.7326,9200.0
2011-01-21 12:40:00,43.26,43.26,43.21,43.21,7900.0,23.7326,23.7326,23.7051,23.7051,7900.0
2011-01-21 12:45:00,43.2,43.25,43.2,43.25,11700.0,23.6996,23.7271,23.6996,23.7271,11700.0
2011-01-21 12:50:00,43.26,43.27,43.25,43.26,4700.0,23.7326,23.738,23.7271,23.7326,4700.0
2011-01-21 12:55:00,43.25,43.3,43.25,43.29,10500.0,23.7271,23.7545,23.7271,23.749,10500.0
2011-01-21 13:00:00,43.29,43.3,43.26,43.26,5900.0,23.749,23.7545,23.7326,23.7326,5900.0
2011-01-21 13:05:00,43.26,43.26,43.25,43.25,3300.0,23.7326,23.7326,23.7271,23.7271,3300.0
2011-01-21 13:10:00,43.25,43.29,43.25,43.29,6100.0,23.7271,23.749,23.7271,23.749,6100.0
2011-01-21 13:15:00,43.28,43.31,43.28,43.3,8400.0,23.7435,23.76,23.7435,23.7545,8400.0
2011-01-21 13:20:00,43.31,43.31,43.28,43.28,4800.0,23.76,23.76,23.7435,23.7435,4800.0
2011-01-21 13:25:00,43.27,43.28,43.24,43.25,7100.0,23.738,23.7435,23.7216,23.7271,7100.0
2011-01-21 13:30:00,43.25,43.29,43.24,43.28,13100.0,23.7271,23.749,23.7216,23.7435,13100.0
2011-01-21 13:35:00,43.28,43.3,43.28,43.3,8500.0,23.7435,23.7545,23.7435,23.7545,8500.0
2011-01-21 13:40:00,43.31,43.31,43.27,43.27,6400.0,23.76,23.76,23.738,23.738,6400.0
2011-01-21 13:45:00,43.28,43.28,43.27,43.28,2800.0,23.7435,23.7435,23.738,23.7435,2800.0
2011-01-21 13:50:00,43.28,43.29,43.27,43.28,6900.0,23.7435,23.749,23.738,23.7435,6900.0
2011-01-21 13:55:00,43.29,43.3,43.28,43.29,4500.0,23.749,23.7545,23.7435,23.749,4500.0
2011-01-21 14:00:00,43.3,43.32,43.29,43.3,13000.0,23.7545,23.7655,23.749,23.7545,13000.0
2011-01-21 14:05:00,43.3,43.32,43.3,43.32,24000.0,23.7545,23.7655,23.7545,23.7655,24000.0
2011-01-21 14:10:00,43.32,43.33,43.31,43.33,20500.0,23.7655,23.771,23.76,23.771,20500.0
2011-01-21 14:15:00,43.33,43.33,43.3,43.3,11800.0,23.771,23.771,23.7545,23.7545,11800.0
2011-01-21 14:20:00,43.3,43.31,43.29,43.31,7100.0,23.7545,23.76,23.749,23.76,7100.0
2011-01-21 14:25:00,43.31,43.31,43.3,43.31,3400.0,23.76,23.76,23.7545,23.76,3400.0
2011-01-21 14:30:00,43.3,43.32,43.29,43.29,26900.0,23.7545,23.7655,23.749,23.749,26900.0
2011-01-21 14:35:00,43.29,43.3,43.29,43.29,9200.0,23.749,23.7545,23.749,23.749,9200.0
2011-01-21 14:40:00,43.29,43.3,43.27,43.29,20800.0,23.749,23.7545,23.738,23.749,20800.0
2011-01-21 14:45:00,43.3,43.33,43.29,43.33,18500.0,23.7545,23.771,23.749,23.771,18500.0
2011-01-21 14:50:00,43.33,43.37,43.33,43.36,13700.0,23.771,23.7929,23.771,23.7874,13700.0
2011-01-21 14:55:00,43.36,43.37,43.35,43.35,12400.0,23.7874,23.7929,23.7819,23.7819,12400.0
2011-01-21 15:00:00,43.36,43.37,43.35,43.36,13000.0,23.7874,23.7929,23.7819,23.7874,13000.0
2011-01-21 15:05:00,43.35,43.37,43.35,43.35,13900.0,23.7819,23.7929,23.7819,23.7819,13900.0
2011-01-21 15:10:00,43.35,43.36,43.35,43.36,18900.0,23.7819,23.7874,23.7819,23.7874,18900.0
2011-01-21 15:15:00,43.35,43.38,43.35,43.37,13700.0,23.7819,23.7984,23.7819,23.7929,13700.0
2011-01-21 15:20:00,43.37,43.38,43.33,43.33,28900.0,23.7929,23.7984,23.771,23.771,28900.0
2011-01-21 15:25:00,43.33,43.34,43.32,43.33,11900.0,23.771,23.7764,23.7655,23.771,11900.0
2011-01-21 15:30:00,43.32,43.34,43.32,43.34,20600.0,23.7655,23.7764,23.7655,23.7764,20600.0
2011-01-21 15:35:00,43.33,43.36,43.33,43.36,26800.0,23.771,23.7874,23.771,23.7874,26800.0
2011-01-21 15:40:00,43.35,43.36,43.32,43.34,27000.0,23.7819,23.7874,23.7655,23.7764,27000.0
2011-01-21 15:45:00,43.34,43.35,43.33,43.35,26300.0,23.7764,23.7819,23.771,23.7819,26300.0
2011-01-21 15:50:00,43.35,43.37,43.33,43.33,30300.0,23.7819,23.7929,23.771,23.771,30300.0
2011-01-21 15:55:00,43.33,43.33,43.3,43.32,86800.0,23.771,23.771,23.7545,23.7655,86800.0
2011-01-24 09:30:00,43.28,43.39,43.28,43.35,30300.0,23.7435,23.8039,23.7435,23.7819,30300.0
2011-01-24 09:35:00,43.37,43.4,43.33,43.38,10400.0,23.7929,23.8094,23.771,23.7984,10400.0
2011-01-24 09:40:00,43.38,43.48,43.36,43.48,17300.0,23.7984,23.8533,23.7874,23.8533,17300.0
2011-01-24 09:45:00,43.47,43.54,43.47,43.51,26300.0,23.8478,23.8862,23.8478,23.8697,26300.0
2011-01-24 09:50:00,43.51,43.53,43.47,43.47,27800.0,23.8697,23.8807,23.8478,23.8478,27800.0
2011-01-24 09:55:00,43.47,43.47,43.43,43.44,6400.0,23.8478,23.8478,23.8258,23.8313,6400.0
2011-01-24 10:00:00,43.43,43.48,43.43,43.47,7200.0,23.8258,23.8533,23.8258,23.8478,7200.0
2011-01-24 10:05:00,43.47,43.52,43.47,43.5,6600.0,23.8478,23.8752,23.8478,23.8642,6600.0
2011-01-24 10:10:00,43.5,43.6,43.49,43.58,15100.0,23.8642,23.9191,23.8587,23.9081,15100.0
2011-01-24 10:15:00,43.57,43.57,43.53,43.53,8200.0,23.9026,23.9026,23.8807,23.8807,8200.0
2011-01-24 10:20:00,43.54,43.59,43.53,43.59,9200.0,23.8862,23.9136,23.8807,23.9136,9200.0
2011-01-24 10:25:00,43.59,43.63,43.58,43.62,11000.0,23.9136,23.9355,23.9081,23.9301,11000.0
2011-01-24 10:30:00,43.61,43.62,43.58,43.61,12600.0,23.9246,23.9301,23.9081,23.9246,12600.0
2011-01-24 10:35:00,43.61,43.63,43.57,43.6,19300.0,23.9246,23.9355,23.9026,23.9191,19300.0
2011-01-24 10:40:00,43.59,43.64,43.58,43.62,25900.0,23.9136,23.941,23.9081,23.9301,25900.0
2011-01-24 10:45:00,43.62,43.63,43.59,43.61,9200.0,23.9301,23.9355,23.9136,23.9246,9200.0
2011-01-24 10:50:00,43.6,43.67,43.6,43.67,10600.0,23.9191,23.9575,23.9191,23.9575,10600.0
2011-01-24 10:55:00,43.67,43.7,43.65,43.69,17000.0,23.9575,23.9739,23.9465,23.9685,17000.0
2011-01-24 11:00:00,43.69,43.7,43.67,43.69,10100.0,23.9685,23.9739,23.9575,23.9685,10100.0
2011-01-24 11:05:00,43.7,43.73,43.69,43.71,12900.0,23.9739,23.9904,23.9685,23.9794,12900.0
2011-01-24 11:10:00,43.7,43.71,43.69,43.7,13700.0,23.9739,23.9794,23.9685,23.9739,13700.0
2011-01-24 11:15:00,43.71,43.71,43.66,43.69,10700.0,23.9794,23.9794,23.952,23.9685,10700.0
2011-01-24 11:20:00,43.69,43.69,43.66,43.67,8400.0,23.9685,23.9685,23.952,23.9575,8400.0
2011-01-24 11:25:00,43.67,43.68,43.66,43.66,38300.0,23.9575,23.963,23.952,23.952,38300.0
2011-01-24 11:30:00,43.67,43.69,43.65,43.68,15900.0,23.9575,23.9685,23.9465,23.963,15900.0
2011-01-24 11:35:00,43.67,43.68,43.65,43.65,9800.0,23.9575,23.963,23.9465,23.9465,9800.0
2011-01-24 11:40:00,43.65,43.7,43.65,43.7,10200.0,23.9465,23.9739,23.9465,23.9739,10200.0
2011-01-24 11:45:00,43.69,43.7,43.69,43.7,2700.0,23.9685,23.9739,23.9685,23.9739,2700.0
2011-01-24 11:50:00,43.69,43.71,43.65,43.65,16800.0,23.9685,23.9794,23.9465,23.9465,16800.0
2011-01-24 11:55:00,43.65,43.7,43.64,43.69,21100.0,23.9465,23.9739,23.941,23.9685,21100.0
2011-01-24 12:00:00,43.69,43.73,43.68,43.68,8900.0,23.9685,23.9904,23.963,23.963,8900.0
2011-01-24 12:05:00,43.67,43.73,43.67,43.72,9400.0,23.9575,23.9904,23.9575,23.9849,9400.0
2011-01-24 12:10:00,43.72,43.74,43.71,43.73,5300.0,23.9849,23.9959,23.9794,23.9904,5300.0
2011-01-24 12:15:00,43.74,43.74,43.7,43.72,4600.0,23.9959,23.9959,23.9739,23.9849,4600.0
2011-01-24 12:20:00,43.72,43.72,43.7,43.71,5000.0,23.9849,23.9849,23.9739,23.9794,5000.0
2011-01-24 12:25:00,43.71,43.75,43.7,43.74,7600.0,23.9794,24.0014,23.9739,23.9959,7600.0
2011-01-24 12:30:00,43.74,43.75,43.74,43.74,5600.0,23.9959,24.0014,23.9959,23.9959,5600.0
2011-01-24 12:35:00,43.75,43.75,43.74,43.74,2600.0,24.0014,24.0014,23.9959,23.9959,2600.0
2011-01-24 12:40:00,43.75,43.75,43.73,43.73,6700.0,24.0014,24.0014,23.9904,23.9904,6700.0
2011-01-24 12:45:00,43.72,43.75,43.72,43.75,5600.0,23.9849,24.0014,23.9849,24.0014,5600.0
2011-01-24 12:50:00,43.74,43.75,43.74,43.75,3200.0,23.9959,24.0014,23.9959,24.0014,3200.0
2011-01-24 12:55:00,43.75,43.76,43.72,43.72,6700.0,24.0014,24.0069,23.9849,23.9849,6700.0
2011-01-24 13:00:00,43.72,43.72,43.71,43.71,4300.0,23.9849,23.9849,23.9794,23.9794,4300.0
2011-01-24 13:05:00,43.71,43.75,43.7,43.74,13200.0,23.9794,24.0014,23.9739,23.9959,13200.0
2011-01-24 13:10:00,43.74,43.76,43.74,43.75,2700.0,23.9959,24.0069,23.9959,24.0014,2700.0
2011-01-24 13:15:00,43.75,43.77,43.74,43.74,6700.0,24.0014,24.0123,23.9959,23.9959,6700.0
2011-01-24 13:20:00,43.75,43.75,43.69,43.69,45200.0,24.0014,24.0014,23.9685,23.9685,45200.0
2011-01-24 13:25:00,43.7,43.71,43.69,43.7,15800.0,23.9739,23.9794,23.9685,23.9739,15800.0
2011-01-24 13:30:00,43.69,43.7,43.69,43.69,14700.0,23.9685,23.9739,23.9685,23.9685,14700.0
2011-01-24 13:35:00,43.68,43.69,43.66,43.66,7200.0,23.963,23.9685,23.952,23.952,7200.0
2011-01-24 13:40:00,43.66,43.66,43.66,43.66,3900.0,23.952,23.952,23.952,23.952,3900.0
2011-01-24 13:45:00,43.66,43.69,43.66,43.69,5400.0,23.952,23.9685,23.952,23.9685,5400.0
2011-01-24 13:50:00,43.68,43.69,43.65,43.65,8400.0,23.963,23.9685,23.9465,23.9465,8400.0
2011-01-24 13:55:00,43.66,43.7,43.66,43.69,12400.0,23.952,23.9739,23.952,23.9685,12400.0
2011-01-24 14:00:00,43.69,43.72,43.69,43.72,15500.0,23.9685,23.9849,23.9685,23.9849,15500.0
2011-01-24 14:05:00,43.72,43.72,43.71,43.71,1800.0,23.9849,23.9849,23.9794,23.9794,1800.0
2011-01-24 14:10:00,43.72,43.74,43.71,43.74,7800.0,23.9849,23.9959,23.9794,23.9959,7800.0
2011-01-24 14:15:00,43.74,43.76,43.73,43.75,18200.0,23.9959,24.0069,23.9904,24.0014,18200.0
2011-01-24 14:20:00,43.75,43.76,43.75,43.76,4800.0,24.0014,24.0069,24.0014,24.0069,4800.0
2011-01-24 14:25:00,43.75,43.76,43.75,43.75,12300.0,24.0014,24.0069,24.0014,24.0014,12300.0
2011-01-24 14:30:00,43.76,43.76,43.75,43.76,2900.0,24.0069,24.0069,24.0014,24.0069,2900.0
2011-01-24 14:35:00,43.75,43.75,43.68,43.69,16800.0,24.0014,24.0014,23.963,23.9685,16800.0
2011-01-24 14:40:00,43.69,43.71,43.69,43.7,6500.0,23.9685,23.9794,23.9685,23.9739,6500.0
2011-01-24 14:45:00,43.71,43.73,43.7,43.73,9800.0,23.9794,23.9904,23.9739,23.9904,9800.0
2011-01-24 14:50:00,43.73,43.73,43.65,43.68,15000.0,23.9904,23.9904,23.9465,23.963,15000.0
2011-01-24 14:55:00,43.67,43.68,43.65,43.67,17200.0,23.9575,23.963,23.9465,23.9575,17200.0
2011-01-24 15:00:00,43.66,43.67,43.65,43.66,13800.0,23.952,23.9575,23.9465,23.952,13800.0
2011-01-24 15:05:00,43.67,43.67,43.65,43.66,9300.0,23.9575,23.9575,23.9465,23.952,9300.0
2011-01-24 15:10:00,43.66,43.66,43.64,43.64,11400.0,23.952,23.952,23.941,23.941,11400.0
2011-01-24 15:15:00,43.63,43.64,43.59,43.59,22900.0,23.9355,23.941,23.9136,23.9136,22900.0
2011-01-24 15:20:00,43.59,43.6,43.56,43.58,12300.0,23.9136,23.9191,23.8971,23.9081,12300.0
2011-01-24 15:25:00,43.58,43.58,43.54,43.56,9300.0,23.9081,23.9081,23.8862,23.8971,9300.0
2011-01-24 15:30:00,43.56,43.56,43.49,43.49,83600.0,23.8971,23.8971,23.8587,23.8587,83600.0
2011-01-24 15:35:00,43.49,43.51,43.49,43.5,60000.0,23.8587,23.8697,23.8587,23.8642,60000.0
2011-01-24 15:40:00,43.5,43.54,43.48,43.53,62300.0,23.8642,23.8862,23.8533,23.8807,62300.0
2011-01-24 15:45:00,43.53,43.54,43.52,43.53,24600.0,23.8807,23.8862,23.8752,23.8807,24600.0
2011-01-24 15:50:00,43.52,43.53,43.52,43.53,20600.0,23.8752,23.8807,23.8752,23.8807,20600.0
2011-01-24 15:55:00,43.52,43.59,43.52,43.59,67600.0,23.8752,23.9136,23.8752,23.9136,67600.0
2011-01-25 09:30:00,43.58,43.58,43.5,43.57,22100.0,23.9081,23.9081,23.8642,23.9026,22100.0
2011-01-25 09:35:00,43.56,43.71,43.56,43.67,25000.0,23.8971,23.9794,23.8971,23.9575,25000.0
2011-01-25 09:40:00,43.67,43.72,43.66,43.68,18000.0,23.9575,23.9849,23.952,23.963,18000.0
2011-01-25 09:45:00,43.68,43.72,43.66,43.71,19500.0,23.963,23.9849,23.952,23.9794,19500.0
2011-01-25 09:50:00,43.71,43.75,43.71,43.73,6300.0,23.9794,24.0014,23.9794,23.9904,6300.0
2011-01-25 09:55:00,43.73,43.81,43.71,43.81,10600.0,23.9904,24.0343,23.9794,24.0343,10600.0
2011-01-25 10:00:00,43.79,43.85,43.66,43.68,27700.0,24.0233,24.0562,23.952,23.963,27700.0
2011-01-25 10:05:00,43.68,43.69,43.66,43.67,9300.0,23.963,23.9685,23.952,23.9575,9300.0
2011-01-25 10:10:00,43.67,43.67,43.53,43.54,32000.0,23.9575,23.9575,23.8807,23.8862,32000.0
2011-01-25 10:15:00,43.53,43.53,43.46,43.48,11400.0,23.8807,23.8807,23.8423,23.8533,11400.0
2011-01-25 10:20:00,43.47,43.5,43.45,43.49,11900.0,23.8478,23.8642,23.8368,23.8587,11900.0
2011-01-25 10:25:00,43.5,43.56,43.5,43.55,15500.0,23.8642,23.8971,23.8642,23.8917,15500.0
2011-01-25 10:30:00,43.56,43.6,43.54,43.6,10200.0,23.8971,23.9191,23.8862,23.9191,10200.0
2011-01-25 10:35:00,43.61,43.64,43.57,43.59,30500.0,23.9246,23.941,23.9026,23.9136,30500.0
2011-01-25 10:40:00,43.59,43.64,43.59,43.63,19200.0,23.9136,23.941,23.9136,23.9355,19200.0
2011-01-25 10:45:00,43.63,43.63,43.59,43.6,11700.0,23.9355,23.9355,23.9136,23.9191,11700.0
2011-01-25 10:50:00,43.61,43.66,43.6,43.65,23300.0,23.9246,23.952,23.9191,23.9465,23300.0
2011-01-25 10:55:00,43.65,43.67,43.63,43.66,9000.0,23.9465,23.9575,23.9355,23.952,9000.0
2011-01-25 11:00:00,43.65,43.65,43.62,43.63,11700.0,23.9465,23.9465,23.9301,23.9355,11700.0
2011-01-25 11:05:00,43.64,43.64,43.6,43.6,6300.0,23.941,23.941,23.9191,23.9191,6300.0
2011-01-25 11:10:00,43.61,43.61,43.51,43.52,31900.0,23.9246,23.9246,23.8697,23.8752,31900.0
2011-01-25 11:15:00,43.52,43.54,43.49,43.51,40300.0,23.8752,23.8862,23.8587,23.8697,40300.0
2011-01-25 11:20:00,43.51,43.53,43.47,43.53,19500.0,23.8697,23.8807,23.8478,23.8807,19500.0
2011-01-25 11:25:00,43.52,43.53,43.51,43.52,9900.0,23.8752,23.8807,23.8697,23.8752,9900.0
2011-01-25 11:30:00,43.51,43.54,43.47,43.53,25300.0,23.8697,23.8862,23.8478,23.8807,25300.0
2011-01-25 11:35:00,43.52,43.55,43.5,43.55,14400.0,23.8752,23.8917,23.8642,23.8917,14400.0
2011-01-25 11:40:00,43.54,43.56,43.54,43.56,4400.0,23.8862,23.8971,23.8862,23.8971,4400.0
2011-01-25 11:45:00,43.56,43.59,43.55,43.58,7700.0,23.8971,23.9136,23.8917,23.9081,7700.0
2011-01-25 11:50:00,43.58,43.59,43.57,43.58,11300.0,23.9081,23.9136,23.9026,23.9081,11300.0
2011-01-25 11:55:00,43.59,43.63,43.59,43.62,12600.0,23.9136,23.9355,23.9136,23.9301,12600.0
2011-01-25 12:00:00,43.63,43.64,43.6,43.63,10500.0,23.9355,23.941,23.9191,23.9355,10500.0
2011-01-25 12:05:00,43.61,43.63,43.58,43.62,10100.0,23.9246,23.9355,23.9081,23.9301,10100.0
2011-01-25 12:10:00,43.62,43.65,43.59,43.6,17700.0,23.9301,23.9465,23.9136,23.9191,17700.0
2011-01-25 12:15:00,43.62,43.65,43.61,43.62,14300.0,23.9301,23.9465,23.9246,23.9301,14300.0
2011-01-25 12:20:00,43.62,43.67,43.62,43.67,13900.0,23.9301,23.9575,23.9301,23.9575,13900.0
2011-01-25 12:25:00,43.67,43.71,43.67,43.69,16500.0,23.9575,23.9794,23.9575,23.9685,16500.0
2011-01-25 12:30:00,43.69,43.71,43.69,43.69,6800.0,23.9685,23.9794,23.9685,23.9685,6800.0
2011-01-25 12:35:00,43.69,43.69,43.68,43.69,3000.0,23.9685,23.9685,23.963,23.9685,3000.0
2011-01-25 12:40:00,43.69,43.71,43.69,43.69,11100.0,23.9685,23.9794,23.9685,23.9685,11100.0
2011-01-25 12:45:00,43.7,43.71,43.68,43.68,12200.0,23.9739,23.9794,23.963,23.963,12200.0
2011-01-25 12:50:00,43.68,43.71,43.68,43.71,11800.0,23.963,23.9794,23.963,23.9794,11800.0
2011-01-25 12:55:00,43.71,43.71,43.7,43.71,3600.0,23.9794,23.9794,23.9739,23.9794,3600.0
2011-01-25 13:00:00,43.71,43.71,43.7,43.7,5600.0,23.9794,23.9794,23.9739,23.9739,5600.0
2011-01-25 13:05:00,43.71,43.71,43.7,43.71,5000.0,23.9794,23.9794,23.9739,23.9794,5000.0
2011-01-25 13:10:00,43.71,43.79,43.71,43.79,22900.0,23.9794,24.0233,23.9794,24.0233,22900.0
2011-01-25 13:15:00,43.79,43.8,43.77,43.78,9400.0,24.0233,24.0288,24.0123,24.0178,9400.0
2011-01-25 13:20:00,43.77,43.78,43.73,43.74,27600.0,24.0123,24.0178,23.9904,23.9959,27600.0
2011-01-25 13:25:00,43.73,43.81,43.73,43.81,25700.0,23.9904,24.0343,23.9904,24.0343,25700.0
2011-01-25 13:30:00,43.81,43.81,43.73,43.74,34900.0,24.0343,24.0343,23.9904,23.9959,34900.0
2011-01-25 13:35:00,43.74,43.74,43.71,43.73,22400.0,23.9959,23.9959,23.9794,23.9904,22400.0
2011-01-25 13:40:00,43.73,43.74,43.73,43.74,4300.0,23.9904,23.9959,23.9904,23.9959,4300.0
2011-01-25 13:45:00,43.74,43.75,43.72,43.72,10500.0,23.9959,24.0014,23.9849,23.9849,10500.0
2011-01-25 13:50:00,43.72,43.76,43.72,43.76,6100.0,23.9849,24.0069,23.9849,24.0069,6100.0
2011-01-25 13:55:00,43.75,43.76,43.75,43.75,5100.0,24.0014,24.0069,24.0014,24.0014,5100.0
2011-01-25 14:00:00,43.75,43.77,43.7,43.71,9900.0,24.0014,24.0123,23.9739,23.9794,9900.0
2011-01-25 14:05:00,43.7,43.7,43.66,43.67,11400.0,23.9739,23.9739,23.952,23.9575,11400.0
2011-01-25 14:10:00,43.66,43.69,43.66,43.67,11100.0,23.952,23.9685,23.952,23.9575,11100.0
2011-01-25 14:15:00,43.66,43.67,43.62,43.63,29300.0,23.952,23.9575,23.9301,23.9355,29300.0
2011-01-25 14:20:00,43.63,43.65,43.61,43.61,12300.0,23.9355,23.9465,23.9246,23.9246,12300.0
2011-01-25 14:25:00,43.61,43.65,43.61,43.65,19400.0,23.9246,23.9465,23.9246,23.9465,19400.0
2011-01-25 14:30:00,43.65,43.65,43.6,43.62,53200.0,23.9465,23.9465,23.9191,23.9301,53200.0
2011-01-25 14:35:00,43.61,43.65,43.61,43.64,16100.0,23.9246,23.9465,23.9246,23.941,16100.0
2011-01-25 14:40:00,43.64,43.68,43.63,43.65,22300.0,23.941,23.963,23.9355,23.9465,22300.0
2011-01-25 14:45:00,43.65,43.65,43.61,43.61,15500.0,23.9465,23.9465,23.9246,23.9246,15500.0
2011-01-25 14:50:00,43.6,43.6,43.54,43.54,13900.0,23.9191,23.9191,23.8862,23.8862,13900.0
2011-01-25 14:55:00,43.54,43.57,43.53,43.53,18000.0,23.8862,23.9026,23.8807,23.8807,18000.0
2011-01-25 15:00:00,43.54,43.57,43.53,43.57,19700.0,23.8862,23.9026,23.8807,23.9026,19700.0
2011-01-25 15:05:00,43.57,43.61,43.57,43.59,14000.0,23.9026,23.9246,23.9026,23.9136,14000.0
2011-01-25 15:10:00,43.59,43.6,43.57,43.6,21000.0,23.9136,23.9191,23.9026,23.9191,21000.0
2011-01-25 15:15:00,43.6,43.64,43.6,43.62,18000.0,23.9191,23.941,23.9191,23.9301,18000.0
2011-01-25 15:20:00,43.62,43.68,43.62,43.65,24100.0,23.9301,23.963,23.9301,23.9465,24100.0
2011-01-25 15:25:00,43.64,43.66,43.63,43.65,14000.0,23.941,23.952,23.9355,23.9465,14000.0
2011-01-25 15:30:00,43.65,43.65,43.59,43.61,34000.0,23.9465,23.9465,23.9136,23.9246,34000.0
2011-01-25 15:35:00,43.6,43.6,43.58,43.59,24700.0,23.9191,23.9191,23.9081,23.9136,24700.0
2011-01-25 15:40:00,43.59,43.61,43.57,43.58,58300.0,23.9136,23.9246,23.9026,23.9081,58300.0
2011-01-25 15:45:00,43.59,43.61,43.58,43.58,94000.0,23.9136,23.9246,23.9081,23.9081,94000.0
2011-01-25 15:50:00,43.58,43.58,43.55,43.58,50200.0,23.9081,23.9081,23.8917,23.9081,50200.0
2011-01-25 15:55:00,43.57,43.59,43.54,43.58,220400.0,23.9026,23.9136,23.8862,23.9081,220400.0
2011-01-26 09:30:00,43.64,43.65,43.6,43.63,21800.0,23.941,23.9465,23.9191,23.9355,21800.0
2011-01-26 09:35:00,43.61,43.63,43.5,43.52,33500.0,23.9246,23.9355,23.8642,23.8752,33500.0
2011-01-26 09:40:00,43.54,43.6,43.5,43.56,39500.0,23.8862,23.9191,23.8642,23.8971,39500.0
2011-01-26 09:45:00,43.56,43.58,43.55,43.57,8400.0,23.8971,23.9081,23.8917,23.9026,8400.0
2011-01-26 09:50:00,43.58,43.63,43.58,43.63,7400.0,23.9081,23.9355,23.9081,23.9355,7400.0
2011-01-26 09:55:00,43.64,43.64,43.54,43.54,14000.0,23.941,23.941,23.8862,23.8862,14000.0
2011-01-26 10:00:00,43.54,43.59,43.54,43.57,19800.0,23.8862,23.9136,23.8862,23.9026,19800.0
2011-01-26 10:05:00,43.57,43.57,43.51,43.54,33700.0,23.9026,23.9026,23.8697,23.8862,33700.0
2011-01-26 10:10:00,43.53,43.57,43.51,43.56,20000.0,23.8807,23.9026,23.8697,23.8971,20000.0
2011-01-26 10:15:00,43.56,43.6,43.51,43.53,15500.0,23.8971,23.9191,23.8697,23.8807,15500.0
2011-01-26 10:20:00,43.53,43.59,43.51,43.53,18200.0,23.8807,23.9136,23.8697,23.8807,18200.0
2011-01-26 10:25:00,43.54,43.57,43.52,43.57,12200.0,23.8862,23.9026,23.8752,23.9026,12200.0
2011-01-26 10:30:00,43.58,43.58,43.54,43.54,10800.0,23.9081,23.9081,23.8862,23.8862,10800.0
2011-01-26 10:35:00,43.55,43.55,43.51,43.52,6300.0,23.8917,23.8917,23.8697,23.8752,6300.0
2011-01-26 10:40:00,43.51,43.57,43.51,43.54,18800.0,23.8697,23.9026,23.8697,23.8862,18800.0
2011-01-26 10:45:00,43.54,43.57,43.54,43.54,14800.0,23.8862,23.9026,23.8862,23.8862,14800.0
2011-01-26 10:50:00,43.55,43.56,43.52,43.52,24700.0,23.8917,23.8971,23.8752,23.8752,24700.0
2011-01-26 10:55:00,43.52,43.52,43.5,43.51,12700.0,23.8752,23.8752,23.8642,23.8697,12700.0
2011-01-26 11:00:00,43.51,43.56,43.5,43.55,22200.0,23.8697,23.8971,23.8642,23.8917,22200.0
2011-01-26 11:05:00,43.54,43.57,43.53,43.57,12400.0,23.8862,23.9026,23.8807,23.9026,12400.0
2011-01-26 11:10:00,43.56,43.56,43.52,43.52,14500.0,23.8971,23.8971,23.8752,23.8752,14500.0
2011-01-26 11:15:00,43.51,43.54,43.5,43.5,23100.0,23.8697,23.8862,23.8642,23.8642,23100.0
2011-01-26 11:20:00,43.5,43.51,43.46,43.46,12300.0,23.8642,23.8697,23.8423,23.8423,12300.0
2011-01-26 11:25:00,43.46,43.48,43.46,43.48,5400.0,23.8423,23.8533,23.8423,23.8533,5400.0
2011-01-26 11:30:00,43.48,43.49,43.46,43.46,6500.0,23.8533,23.8587,23.8423,23.8423,6500.0
2011-01-26 11:35:00,43.45,43.45,43.34,43.34,19200.0,23.8368,23.8368,23.7764,23.7764,19200.0
2011-01-26 11:40:00,43.35,43.37,43.34,43.34,10600.0,23.7819,23.7929,23.7764,23.7764,10600.0
2011-01-26 11:45:00,43.35,43.4,43.34,43.39,30700.0,23.7819,23.8094,23.7764,23.8039,30700.0
2011-01-26 11:50:00,43.39,43.4,43.37,43.37,10000.0,23.8039,23.8094,23.7929,23.7929,10000.0
2011-01-26 11:55:00,43.38,43.39,43.34,43.35,8000.0,23.7984,23.8039,23.7764,23.7819,8000.0
2011-01-26 12:00:00,43.35,43.36,43.33,43.33,8900.0,23.7819,23.7874,23.771,23.771,8900.0
2011-01-26 12:05:00,43.33,43.38,43.33,43.38,8400.0,23.771,23.7984,23.771,23.7984,8400.0
2011-01-26 12:10:00,43.38,43.44,43.38,43.44,24200.0,23.7984,23.8313,23.7984,23.8313,24200.0
2011-01-26 12:15:00,43.44,43.45,43.44,43.44,10000.0,23.8313,23.8368,23.8313,23.8313,10000.0
2011-01-26 12:20:00,43.45,43.46,43.45,43.46,5200.0,23.8368,23.8423,23.8368,23.8423,5200.0
2011-01-26 12:25:00,43.46,43.5,43.46,43.47,14100.0,23.8423,23.8642,23.8423,23.8478,14100.0
2011-01-26 12:30:00,43.48,43.5,43.47,43.5,5700.0,23.8533,23.8642,23.8478,23.8642,5700.0
2011-01-26 12:35:00,43.49,43.49,43.46,43.48,5400.0,23.8587,23.8587,23.8423,23.8533,5400.0
2011-01-26 12:40:00,43.47,43.49,43.46,43.48,7200.0,23.8478,23.8587,23.8423,23.8533,7200.0
2011-01-26 12:45:00,43.48,43.48,43.46,43.46,5900.0,23.8533,23.8533,23.8423,23.8423,5900.0
2011-01-26 12:50:00,43.46,43.5,43.46,43.5,4400.0,23.8423,23.8642,23.8423,23.8642,4400.0
2011-01-26 12:55:00,43.5,43.56,43.5,43.56,17500.0,23.8642,23.8971,23.8642,23.8971,17500.0
2011-01-26 13:00:00,43.55,43.59,43.55,43.57,16100.0,23.8917,23.9136,23.8917,23.9026,16100.0
2011-01-26 13:05:00,43.58,43.58,43.52,43.53,6700.0,23.9081,23.9081,23.8752,23.8807,6700.0
2011-01-26 13:10:00,43.52,43.53,43.51,43.51,4000.0,23.8752,23.8807,23.8697,23.8697,4000.0
2011-01-26 13:15:00,43.52,43.53,43.51,43.53,4700.0,23.8752,23.8807,23.8697,23.8807,4700.0
2011-01-26 13:20:00,43.53,43.53,43.51,43.51,5300.0,23.8807,23.8807,23.8697,23.8697,5300.0
2011-01-26 13:25:00,43.52,43.52,43.51,43.51,7400.0,23.8752,23.8752,23.8697,23.8697,7400.0
2011-01-26 13:30:00,43.51,43.51,43.49,43.49,6100.0,23.8697,23.8697,23.8587,23.8587,6100.0
2011-01-26 13:35:00,43.49,43.5,43.49,43.49,4400.0,23.8587,23.8642,23.8587,23.8587,4400.0
2011-01-26 13:40:00,43.48,43.53,43.48,43.53,6300.0,23.8533,23.8807,23.8533,23.8807,6300.0
2011-01-26 13:45:00,43.53,43.53,43.52,43.52,1700.0,23.8807,23.8807,23.8752,23.8752,1700.0
2011-01-26 13:50:00,43.53,43.54,43.5,43.5,7300.0,23.8807,23.8862,23.8642,23.8642,7300.0
2011-01-26 13:55:00,43.5,43.5,43.47,43.47,7200.0,23.8642,23.8642,23.8478,23.8478,7200.0
2011-01-26 14:00:00,43.47,43.5,43.47,43.49,8200.0,23.8478,23.8642,23.8478,23.8587,8200.0
2011-01-26 14:05:00,43.49,43.5,43.49,43.5,4500.0,23.8587,23.8642,23.8587,23.8642,4500.0
2011-01-26 14:10:00,43.5,43.51,43.49,43.5,9200.0,23.8642,23.8697,23.8587,23.8642,9200.0
2011-01-26 14:15:00,43.51,43.57,43.5,43.53,19900.0,23.8697,23.9026,23.8642,23.8807,19900.0
2011-01-26 14:20:00,43.53,43.57,43.46,43.5,26000.0,23.8807,23.9026,23.8423,23.8642,26000.0
2011-01-26 14:25:00,43.5,43.54,43.49,43.5,21900.0,23.8642,23.8862,23.8587,23.8642,21900.0
2011-01-26 14:30:00,43.49,43.53,43.49,43.51,11100.0,23.8587,23.8807,23.8587,23.8697,11100.0
2011-01-26 14:35:00,43.52,43.55,43.52,43.55,9800.0,23.8752,23.8917,23.8752,23.8917,9800.0
2011-01-26 14:40:00,43.54,43.57,43.53,43.57,22600.0,23.8862,23.9026,23.8807,23.9026,22600.0
2011-01-26 14:45:00,43.57,43.61,43.56,43.59,24700.0,23.9026,23.9246,23.8971,23.9136,24700.0
2011-01-26 14:50:00,43.59,43.59,43.53,43.58,21500.0,23.9136,23.9136,23.8807,23.9081,21500.0
2011-01-26 14:55:00,43.57,43.57,43.53,43.57,21100.0,23.9026,23.9026,23.8807,23.9026,21100.0
2011-01-26 15:00:00,43.57,43.6,43.56,43.59,15400.0,23.9026,23.9191,23.8971,23.9136,15400.0
2011-01-26 15:05:00,43.6,43.62,43.57,43.62,21800.0,23.9191,23.9301,23.9026,23.9301,21800.0
2011-01-26 15:10:00,43.62,43.64,43.6,43.64,10400.0,23.9301,23.941,23.9191,23.941,10400.0
2011-01-26 15:15:00,43.63,43.64,43.55,43.55,23400.0,23.9355,23.941,23.8917,23.8917,23400.0
2011-01-26 15:20:00,43.55,43.59,43.55,43.56,17400.0,23.8917,23.9136,23.8917,23.8971,17400.0
2011-01-26 15:25:00,43.55,43.55,43.53,43.53,21100.0,23.8917,23.8917,23.8807,23.8807,21100.0
2011-01-26 15:30:00,43.53,43.54,43.51,43.53,14500.0,23.8807,23.8862,23.8697,23.8807,14500.0
2011-01-26 15:35:00,43.52,43.56,43.52,43.55,15100.0,23.8752,23.8971,23.8752,23.8917,15100.0
2011-01-26 15:40:00,43.55,43.58,43.54,43.56,11300.0,23.8917,23.9081,23.8862,23.8971,11300.0
2011-01-26 15:45:00,43.56,43.59,43.54,43.58,46800.0,23.8971,23.9136,23.8862,23.9081,46800.0
2011-01-26 15:50:00,43.58,43.62,43.57,43.62,32400.0,23.9081,23.9301,23.9026,23.9301,32400.0
2011-01-26 15:55:00,43.61,43.61,43.56,43.57,105400.0,23.9246,23.9246,23.8971,23.9026,105400.0
2011-01-27 09:30:00,43.47,43.64,43.47,43.51,14400.0,23.8478,23.941,23.8478,23.8697,14400.0
2011-01-27 09:35:00,43.51,43.56,43.48,43.54,10800.0,23.8697,23.8971,23.8533,23.8862,10800.0
2011-01-27 09:40:00,43.54,43.59,43.52,43.59,15400.0,23.8862,23.9136,23.8752,23.9136,15400.0
2011-01-27 09:45:00,43.57,43.57,43.52,43.53,9700.0,23.9026,23.9026,23.8752,23.8807,9700.0
2011-01-27 09:50:00,43.53,43.56,43.52,43.56,6600.0,23.8807,23.8971,23.8752,23.8971,6600.0
2011-01-27 09:55:00,43.57,43.59,43.55,43.59,7800.0,23.9026,23.9136,23.8917,23.9136,7800.0
2011-01-27 10:00:00,43.57,43.64,43.56,43.63,16400.0,23.9026,23.941,23.8971,23.9355,16400.0
2011-01-27 10:05:00,43.63,43.68,43.63,43.67,6700.0,23.9355,23.963,23.9355,23.9575,6700.0
2011-01-27 10:10:00,43.67,43.67,43.63,43.63,8300.0,23.9575,23.9575,23.9355,23.9355,8300.0
2011-01-27 10:15:00,43.63,43.67,43.63,43.66,8400.0,23.9355,23.9575,23.9355,23.952,8400.0
2011-01-27 10:20:00,43.67,43.67,43.61,43.63,10200.0,23.9575,23.9575,23.9246,23.9355,10200.0
2011-01-27 10:25:00,43.63,43.66,43.6,43.66,11000.0,23.9355,23.952,23.9191,23.952,11000.0
2011-01-27 10:30:00,43.66,43.68,43.64,43.68,15400.0,23.952,23.963,23.941,23.963,15400.0
2011-01-27 10:35:00,43.67,43.68,43.6,43.62,28400.0,23.9575,23.963,23.9191,23.9301,28400.0
2011-01-27 10:40:00,43.62,43.67,43.62,43.66,30400.0,23.9301,23.9575,23.9301,23.952,30400.0
2011-01-27 10:45:00,43.67,43.68,43.65,43.67,13900.0,23.9575,23.963,23.9465,23.9575,13900.0
2011-01-27 10:50:00,43.67,43.68,43.65,43.66,20000.0,23.9575,23.963,23.9465,23.952,20000.0
2011-01-27 10:55:00,43.65,43.68,43.62,43.66,23300.0,23.9465,23.963,23.9301,23.952,23300.0
2011-01-27 11:00:00,43.67,43.69,43.66,43.67,29900.0,23.9575,23.9685,23.952,23.9575,29900.0
2011-01-27 11:05:00,43.67,43.71,43.65,43.71,16300.0,23.9575,23.9794,23.9465,23.9794,16300.0
2011-01-27 11:10:00,43.7,43.74,43.7,43.74,12400.0,23.9739,23.9959,23.9739,23.9959,12400.0
2011-01-27 11:15:00,43.74,43.77,43.73,43.77,14100.0,23.9959,24.0123,23.9904,24.0123,14100.0
2011-01-27 11:20:00,43.76,43.77,43.72,43.75,21400.0,24.0069,24.0123,23.9849,24.0014,21400.0
2011-01-27 11:25:00,43.75,43.76,43.69,43.7,42500.0,24.0014,24.0069,23.9685,23.9739,42500.0
2011-01-27 11:30:00,43.7,43.75,43.7,43.73,10100.0,23.9739,24.0014,23.9739,23.9904,10100.0
2011-01-27 11:35:00,43.73,43.77,43.71,43.76,38400.0,23.9904,24.0123,23.9794,24.0069,38400.0
2011-01-27 11:40:00,43.76,43.76,43.74,43.74,6100.0,24.0069,24.0069,23.9959,23.9959,6100.0
2011-01-27 11:45:00,43.75,43.76,43.73,43.73,10600.0,24.0014,24.0069,23.9904,23.9904,10600.0
2011-01-27 11:50:00,43.74,43.75,43.7,43.75,22400.0,23.9959,24.0014,23.9739,24.0014,22400.0
2011-01-27 11:55:00,43.75,43.76,43.73,43.76,32800.0,24.0014,24.0069,23.9904,24.0069,32800.0
2011-01-27 12:00:00,43.75,43.77,43.75,43.76,6800.0,24.0014,24.0123,24.0014,24.0069,6800.0
2011-01-27 12:05:00,43.77,43.77,43.69,43.72,54500.0,24.0123,24.0123,23.9685,23.9849,54500.0
2011-01-27 12:10:00,43.73,43.74,43.7,43.74,10300.0,23.9904,23.9959,23.9739,23.9959,10300.0
2011-01-27 12:15:00,43.74,43.77,43.73,43.77,10400.0,23.9959,24.0123,23.9904,24.0123,10400.0
2011-01-27 12:20:00,43.77,43.77,43.76,43.77,8700.0,24.0123,24.0123,24.0069,24.0123,8700.0
2011-01-27 12:25:00,43.77,43.77,43.76,43.77,6100.0,24.0123,24.0123,24.0069,24.0123,6100.0
2011-01-27 12:30:00,43.77,43.77,43.73,43.74,11300.0,24.0123,24.0123,23.9904,23.9959,11300.0
2011-01-27 12:35:00,43.74,43.77,43.73,43.76,14500.0,23.9959,24.0123,23.9904,24.0069,14500.0
2011-01-27 12:40:00,43.76,43.78,43.75,43.76,15100.0,24.0069,24.0178,24.0014,24.0069,15100.0
2011-01-27 12:45:00,43.76,43.76,43.75,43.75,5100.0,24.0069,24.0069,24.0014,24.0014,5100.0
2011-01-27 12:50:00,43.76,43.76,43.73,43.74,10600.0,24.0069,24.0069,23.9904,23.9959,10600.0
2011-01-27 12:55:00,43.74,43.74,43.73,43.74,5900.0,23.9959,23.9959,23.9904,23.9959,5900.0
2011-01-27 13:00:00,43.73,43.74,43.7,43.71,17000.0,23.9904,23.9959,23.9739,23.9794,17000.0
2011-01-27 13:05:00,43.71,43.71,43.66,43.66,9300.0,23.9794,23.9794,23.952,23.952,9300.0
2011-01-27 13:10:00,43.67,43.73,43.66,43.73,19000.0,23.9575,23.9904,23.952,23.9904,19000.0
2011-01-27 13:15:00,43.73,43.76,43.72,43.75,13800.0,23.9904,24.0069,23.9849,24.0014,13800.0
2011-01-27 13:20:00,43.75,43.76,43.71,43.76,17700.0,24.0014,24.0069,23.9794,24.0069,17700.0
2011-01-27 13:25:00,43.76,43.82,43.76,43.82,16900.0,24.0069,24.0398,24.0069,24.0398,16900.0
2011-01-27 13:30:00,43.82,43.84,43.8,43.81,19100.0,24.0398,24.0507,24.0288,24.0343,19100.0
2011-01-27 13:35:00,43.82,43.85,43.81,43.83,17800.0,24.0398,24.0562,24.0343,24.0453,17800.0
2011-01-27 13:40:00,43.83,43.85,43.82,43.85,17600.0,24.0453,24.0562,24.0398,24.0562,17600.0
2011-01-27 13:45:00,43.85,43.88,43.84,43.86,26500.0,24.0562,24.0727,24.0507,24.0617,26500.0
2011-01-27 13:50:00,43.85,43.87,43.84,43.85,15800.0,24.0562,24.0672,24.0507,24.0562,15800.0
2011-01-27 13:55:00,43.84,43.88,43.84,43.86,21100.0,24.0507,24.0727,24.0507,24.0617,21100.0
2011-01-27 14:00:00,43.86,43.88,43.85,43.87,20300.0,24.0617,24.0727,24.0562,24.0672,20300.0
2011-01-27 14:05:00,43.87,43.92,43.86,43.91,14400.0,24.0672,24.0946,24.0617,24.0892,14400.0
2011-01-27 14:10:00,43.91,43.93,43.91,43.93,22400.0,24.0892,24.1001,24.0892,24.1001,22400.0
2011-01-27 14:15:00,43.93,43.94,43.89,43.89,21200.0,24.1001,24.1056,24.0782,24.0782,21200.0
2011-01-27 14:20:00,43.9,43.91,43.89,43.91,21400.0,24.0837,24.0892,24.0782,24.0892,21400.0
2011-01-27 14:25:00,43.91,43.91,43.86,43.86,25700.0,24.0892,24.0892,24.0617,24.0617,25700.0
2011-01-27 14:30:00,43.86,43.86,43.79,43.81,28900.0,24.0617,24.0617,24.0233,24.0343,28900.0
2011-01-27 14:35:00,43.8,43.85,43.8,43.85,23100.0,24.0288,24.0562,24.0288,24.0562,23100.0
2011-01-27 14:40:00,43.85,43.93,43.84,43.92,16600.0,24.0562,24.1001,24.0507,24.0946,16600.0
2011-01-27 14:45:00,43.92,43.97,43.92,43.97,27900.0,24.0946,24.1221,24.0946,24.1221,27900.0
2011-01-27 14:50:00,43.96,43.97,43.93,43.96,39400.0,24.1166,24.1221,24.1001,24.1166,39400.0
2011-01-27 14:55:00,43.96,44.0,43.96,43.99,27000.0,24.1166,24.1385,24.1166,24.133,27000.0
2011-01-27 15:00:00,43.99,43.99,43.97,43.99,35000.0,24.133,24.133,24.1221,24.133,35000.0
2011-01-27 15:05:00,43.98,43.99,43.94,43.98,31000.0,24.1276,24.133,24.1056,24.1276,31000.0
2011-01-27 15:10:00,43.97,43.98,43.97,43.98,22300.0,24.1221,24.1276,24.1221,24.1276,22300.0
2011-01-27 15:15:00,43.98,43.99,43.96,43.96,28500.0,24.1276,24.133,24.1166,24.1166,28500.0
2011-01-27 15:20:00,43.96,43.97,43.93,43.95,32300.0,24.1166,24.1221,24.1001,24.1111,32300.0
2011-01-27 15:25:00,43.95,43.97,43.92,43.97,30000.0,24.1111,24.1221,24.0946,24.1221,30000.0
2011-01-27 15:30:00,43.97,43.97,43.9,43.91,44500.0,24.1221,24.1221,24.0837,24.0892,44500.0
2011-01-27 15:35:00,43.9,43.91,43.9,43.9,36100.0,24.0837,24.0892,24.0837,24.0837,36100.0
2011-01-27 15:40:00,43.9,43.94,43.9,43.93,35800.0,24.0837,24.1056,24.0837,24.1001,35800.0
2011-01-27 15:45:00,43.93,43.93,43.86,43.86,128600.0,24.1001,24.1001,24.0617,24.0617,128600.0
2011-01-27 15:50:00,43.87,43.91,43.81,43.85,96900.0,24.0672,24.0892,24.0343,24.0562,96900.0
2011-01-27 15:55:00,43.85,43.85,43.74,43.79,174100.0,24.0562,24.0562,23.9959,24.0233,174100.0
2011-01-28 09:30:00,43.62,43.65,43.49,43.58,43500.0,23.9301,23.9465,23.8587,23.9081,43500.0
2011-01-28 09:35:00,43.6,43.69,43.55,43.67,63700.0,23.9191,23.9685,23.8917,23.9575,63700.0
2011-01-28 09:40:00,43.67,43.71,43.62,43.7,18300.0,23.9575,23.9794,23.9301,23.9739,18300.0
2011-01-28 09:45:00,43.7,43.88,43.68,43.84,60900.0,23.9739,24.0727,23.963,24.0507,60900.0
2011-01-28 09:50:00,43.84,43.86,43.7,43.71,33800.0,24.0507,24.0617,23.9739,23.9794,33800.0
2011-01-28 09:55:00,43.72,43.72,43.56,43.58,28700.0,23.9849,23.9849,23.8971,23.9081,28700.0
2011-01-28 10:00:00,43.57,43.57,43.44,43.46,53500.0,23.9026,23.9026,23.8313,23.8423,53500.0
2011-01-28 10:05:00,43.45,43.52,43.39,43.49,64200.0,23.8368,23.8752,23.8039,23.8587,64200.0
2011-01-28 10:10:00,43.5,43.56,43.45,43.53,13900.0,23.8642,23.8971,23.8368,23.8807,13900.0
2011-01-28 10:15:00,43.53,43.57,43.52,43.52,17300.0,23.8807,23.9026,23.8752,23.8752,17300.0
2011-01-28 10:20:00,43.52,43.57,43.51,43.57,38700.0,23.8752,23.9026,23.8697,23.9026,38700.0
2011-01-28 10:25:00,43.57,43.65,43.56,43.57,21700.0,23.9026,23.9465,23.8971,23.9026,21700.0
2011-01-28 10:30:00,43.57,43.57,43.5,43.5,54900.0,23.9026,23.9026,23.8642,23.8642,54900.0
2011-01-28 10:35:00,43.5,43.56,43.49,43.5,39000.0,23.8642,23.8971,23.8587,23.8642,39000.0
2011-01-28 10:40:00,43.5,43.54,43.49,43.51,39600.0,23.8642,23.8862,23.8587,23.8697,39600.0
2011-01-28 10:45:00,43.51,43.52,43.45,43.49,64400.0,23.8697,23.8752,23.8368,23.8587,64400.0
2011-01-28 10:50:00,43.48,43.57,43.46,43.56,51800.0,23.8533,23.9026,23.8423,23.8971,51800.0
2011-01-28 10:55:00,43.57,43.59,43.48,43.48,20600.0,23.9026,23.9136,23.8533,23.8533,20600.0
2011-01-28 11:00:00,43.48,43.52,43.45,43.52,30300.0,23.8533,23.8752,23.8368,23.8752,30300.0
2011-01-28 11:05:00,43.52,43.55,43.49,43.55,29300.0,23.8752,23.8917,23.8587,23.8917,29300.0
2011-01-28 11:10:00,43.56,43.57,43.46,43.47,15300.0,23.8971,23.9026,23.8423,23.8478,15300.0
2011-01-28 11:15:00,43.47,43.5,43.47,43.5,26300.0,23.8478,23.8642,23.8478,23.8642,26300.0
2011-01-28 11:20:00,43.5,43.53,43.5,43.53,20300.0,23.8642,23.8807,23.8642,23.8807,20300.0
2011-01-28 11:25:00,43.52,43.56,43.51,43.51,34900.0,23.8752,23.8971,23.8697,23.8697,34900.0
2011-01-28 11:30:00,43.51,43.52,43.46,43.49,24500.0,23.8697,23.8752,23.8423,23.8587,24500.0
2011-01-28 11:35:00,43.49,43.52,43.48,43.51,10700.0,23.8587,23.8752,23.8533,23.8697,10700.0
2011-01-28 11:40:00,43.52,43.56,43.51,43.56,23800.0,23.8752,23.8971,23.8697,23.8971,23800.0
2011-01-28 11:45:00,43.55,43.59,43.54,43.57,23100.0,23.8917,23.9136,23.8862,23.9026,23100.0
2011-01-28 11:50:00,43.57,43.6,43.54,43.57,42500.0,23.9026,23.9191,23.8862,23.9026,42500.0
2011-01-28 11:55:00,43.58,43.59,43.55,43.57,37900.0,23.9081,23.9136,23.8917,23.9026,37900.0
2011-01-28 12:00:00,43.57,43.59,43.54,43.58,80500.0,23.9026,23.9136,23.8862,23.9081,80500.0
2011-01-28 12:05:00,43.57,43.61,43.55,43.61,29900.0,23.9026,23.9246,23.8917,23.9246,29900.0
2011-01-28 12:10:00,43.59,43.62,43.56,43.6,25300.0,23.9136,23.9301,23.8971,23.9191,25300.0
2011-01-28 12:15:00,43.59,43.59,43.55,43.58,19500.0,23.9136,23.9136,23.8917,23.9081,19500.0
2011-01-28 12:20:00,43.58,43.59,43.55,43.58,36600.0,23.9081,23.9136,23.8917,23.9081,36600.0
2011-01-28 12:25:00,43.58,43.59,43.51,43.51,30200.0,23.9081,23.9136,23.8697,23.8697,30200.0
2011-01-28 12:30:00,43.51,43.55,43.47,43.52,32500.0,23.8697,23.8917,23.8478,23.8752,32500.0
2011-01-28 12:35:00,43.52,43.53,43.45,43.47,34600.0,23.8752,23.8807,23.8368,23.8478,34600.0
2011-01-28 12:40:00,43.47,43.49,43.44,43.45,23500.0,23.8478,23.8587,23.8313,23.8368,23500.0
2011-01-28 12:45:00,43.45,43.47,43.39,43.44,25000.0,23.8368,23.8478,23.8039,23.8313,25000.0
2011-01-28 12:50:00,43.44,43.45,43.4,43.4,18200.0,23.8313,23.8368,23.8094,23.8094,18200.0
2011-01-28 12:55:00,43.41,43.44,43.39,43.43,17900.0,23.8148,23.8313,23.8039,23.8258,17900.0
2011-01-28 13:00:00,43.44,43.47,43.41,43.41,23400.0,23.8313,23.8478,23.8148,23.8148,23400.0
2011-01-28 13:05:00,43.4,43.4,43.32,43.36,30400.0,23.8094,23.8094,23.7655,23.7874,30400.0
2011-01-28 13:10:00,43.36,43.4,43.31,43.31,21900.0,23.7874,23.8094,23.76,23.76,21900.0
2011-01-28 13:15:00,43.32,43.36,43.3,43.36,16800.0,23.7655,23.7874,23.7545,23.7874,16800.0
2011-01-28 13:20:00,43.36,43.37,43.23,43.25,49700.0,23.7874,23.7929,23.7161,23.7271,49700.0
2011-01-28 13:25:00,43.25,43.31,43.21,43.28,50600.0,23.7271,23.76,23.7051,23.7435,50600.0
2011-01-28 13:30:00,43.26,43.34,43.26,43.31,26400.0,23.7326,23.7764,23.7326,23.76,26400.0
2011-01-28 13:35:00,43.31,43.31,43.22,43.28,26500.0,23.76,23.76,23.7106,23.7435,26500.0
2011-01-28 13:40:00,43.26,43.33,43.21,43.25,33100.0,23.7326,23.771,23.7051,23.7271,33100.0
2011-01-28 13:45:00,43.27,43.34,43.26,43.3,24300.0,23.738,23.7764,23.7326,23.7545,24300.0
2011-01-28 13:50:00,43.29,43.37,43.29,43.37,10500.0,23.749,23.7929,23.749,23.7929,10500.0
2011-01-28 13:55:00,43.36,43.46,43.35,43.43,32900.0,23.7874,23.8423,23.7819,23.8258,32900.0
2011-01-28 14:00:00,43.43,43.44,43.38,43.43,13500.0,23.8258,23.8313,23.7984,23.8258,13500.0
2011-01-28 14:05:00,43.42,43.43,43.35,43.35,27400.0,23.8203,23.8258,23.7819,23.7819,27400.0
2011-01-28 14:10:00,43.35,43.37,43.31,43.33,16700.0,23.7819,23.7929,23.76,23.771,16700.0
2011-01-28 14:15:00,43.33,43.41,43.32,43.37,22500.0,23.771,23.8148,23.7655,23.7929,22500.0
2011-01-28 14:20:00,43.38,43.44,43.37,43.4,26800.0,23.7984,23.8313,23.7929,23.8094,26800.0
2011-01-28 14:25:00,43.4,43.41,43.37,43.37,9200.0,23.8094,23.8148,23.7929,23.7929,9200.0
2011-01-28 14:30:00,43.37,43.39,43.35,43.38,24700.0,23.7929,23.8039,23.7819,23.7984,24700.0
2011-01-28 14:35:00,43.39,43.43,43.38,43.39,22900.0,23.8039,23.8258,23.7984,23.8039,22900.0
2011-01-28 14:40:00,43.4,43.42,43.37,43.41,30400.0,23.8094,23.8203,23.7929,23.8148,30400.0
2011-01-28 14:45:00,43.41,43.43,43.39,43.39,13500.0,23.8148,23.8258,23.8039,23.8039,13500.0
2011-01-28 14:50:00,43.38,43.43,43.38,43.39,34700.0,23.7984,23.8258,23.7984,23.8039,34700.0
2011-01-28 14:55:00,43.4,43.43,43.38,43.41,44700.0,23.8094,23.8258,23.7984,23.8148,44700.0
2011-01-28 15:00:00,43.4,43.41,43.38,43.41,16700.0,23.8094,23.8148,23.7984,23.8148,16700.0
2011-01-28 15:05:00,43.41,43.43,43.39,43.4,46100.0,23.8148,23.8258,23.8039,23.8094,46100.0
2011-01-28 15:10:00,43.4,43.42,43.37,43.41,37800.0,23.8094,23.8203,23.7929,23.8148,37800.0
2011-01-28 15:15:00,43.41,43.41,43.38,43.4,38600.0,23.8148,23.8148,23.7984,23.8094,38600.0
2011-01-28 15:20:00,43.39,43.41,43.37,43.4,65100.0,23.8039,23.8148,23.7929,23.8094,65100.0
2011-01-28 15:25:00,43.4,43.4,43.38,43.39,37200.0,23.8094,23.8094,23.7984,23.8039,37200.0
2011-01-28 15:30:00,43.39,43.41,43.39,43.4,46900.0,23.8039,23.8148,23.8039,23.8094,46900.0
2011-01-28 15:35:00,43.4,43.43,43.39,43.39,41300.0,23.8094,23.8258,23.8039,23.8039,41300.0
2011-01-28 15:40:00,43.4,43.4,43.33,43.34,64200.0,23.8094,23.8094,23.771,23.7764,64200.0
2011-01-28 15:45:00,43.34,43.4,43.33,43.4,94300.0,23.7764,23.8094,23.771,23.8094,94300.0
2011-01-28 15:50:00,43.38,43.42,43.34,43.4,79200.0,23.7984,23.8203,23.7764,23.8094,79200.0
2011-01-28 15:55:00,43.4,43.41,43.34,43.37,134900.0,23.8094,23.8148,23.7764,23.7929,134900.0
2011-01-31 09:30:00,43.48,43.56,43.42,43.46,31700.0,23.8533,23.8971,23.8203,23.8423,31700.0
2011-01-31 09:35:00,43.49,43.55,43.31,43.32,18300.0,23.8587,23.8917,23.76,23.7655,18300.0
2011-01-31 09:40:00,43.32,43.48,43.32,43.47,15400.0,23.7655,23.8533,23.7655,23.8478,15400.0
2011-01-31 09:45:00,43.43,43.45,43.38,43.4,15400.0,23.8258,23.8368,23.7984,23.8094,15400.0
2011-01-31 09:50:00,43.4,43.42,43.34,43.37,19300.0,23.8094,23.8203,23.7764,23.7929,19300.0
2011-01-31 09:55:00,43.37,43.4,43.34,43.36,23500.0,23.7929,23.8094,23.7764,23.7874,23500.0
2011-01-31 10:00:00,43.35,43.38,43.34,43.36,20200.0,23.7819,23.7984,23.7764,23.7874,20200.0
2011-01-31 10:05:00,43.36,43.39,43.36,43.36,17700.0,23.7874,23.8039,23.7874,23.7874,17700.0
2011-01-31 10:10:00,43.35,43.38,43.33,43.34,21300.0,23.7819,23.7984,23.771,23.7764,21300.0
2011-01-31 10:15:00,43.34,43.37,43.3,43.36,34600.0,23.7764,23.7929,23.7545,23.7874,34600.0
2011-01-31 10:20:00,43.36,43.43,43.36,43.42,58000.0,23.7874,23.8258,23.7874,23.8203,58000.0
2011-01-31 10:25:00,43.42,43.47,43.4,43.47,46200.0,23.8203,23.8478,23.8094,23.8478,46200.0
2011-01-31 10:30:00,43.47,43.48,43.43,43.44,45900.0,23.8478,23.8533,23.8258,23.8313,45900.0
2011-01-31 10:35:00,43.45,43.5,43.43,43.49,31300.0,23.8368,23.8642,23.8258,23.8587,31300.0
2011-01-31 10:40:00,43.49,43.49,43.45,43.45,11200.0,23.8587,23.8587,23.8368,23.8368,11200.0
2011-01-31 10:45:00,43.45,43.47,43.37,43.38,12200.0,23.8368,23.8478,23.7929,23.7984,12200.0
2011-01-31 10:50:00,43.38,43.42,43.36,43.42,11700.0,23.7984,23.8203,23.7874,23.8203,11700.0
2011-01-31 10:55:00,43.42,43.45,43.41,43.45,17000.0,23.8203,23.8368,23.8148,23.8368,17000.0
2011-01-31 11:00:00,43.44,43.45,43.42,43.43,10300.0,23.8313,23.8368,23.8203,23.8258,10300.0
2011-01-31 11:05:00,43.43,43.43,43.38,43.38,12000.0,23.8258,23.8258,23.7984,23.7984,12000.0
2011-01-31 11:10:00,43.38,43.39,43.37,43.38,8800.0,23.7984,23.8039,23.7929,23.7984,8800.0
2011-01-31 11:15:00,43.37,43.37,43.3,43.3,7200.0,23.7929,23.7929,23.7545,23.7545,7200.0
2011-01-31 11:20:00,43.3,43.33,43.3,43.32,6500.0,23.7545,23.771,23.7545,23.7655,6500.0
2011-01-31 11:25:00,43.32,43.36,43.32,43.34,8200.0,23.7655,23.7874,23.7655,23.7764,8200.0
2011-01-31 11:30:00,43.33,43.33,43.27,43.28,21300.0,23.771,23.771,23.738,23.7435,21300.0
2011-01-31 11:35:00,43.28,43.31,43.28,43.31,6600.0,23.7435,23.76,23.7435,23.76,6600.0
2011-01-31 11:40:00,43.3,43.34,43.3,43.31,6800.0,23.7545,23.7764,23.7545,23.76,6800.0
2011-01-31 11:45:00,43.32,43.32,43.25,43.25,10400.0,23.7655,23.7655,23.7271,23.7271,10400.0
2011-01-31 11:50:00,43.25,43.28,43.25,43.28,3300.0,23.7271,23.7435,23.7271,23.7435,3300.0
2011-01-31 11:55:00,43.28,43.29,43.27,43.28,5100.0,23.7435,23.749,23.738,23.7435,5100.0
2011-01-31 12:00:00,43.29,43.29,43.28,43.29,2400.0,23.749,23.749,23.7435,23.749,2400.0
2011-01-31 12:05:00,43.29,43.32,43.29,43.32,11300.0,23.749,23.7655,23.749,23.7655,11300.0
2011-01-31 12:10:00,43.31,43.33,43.3,43.3,16300.0,23.76,23.771,23.7545,23.7545,16300.0
2011-01-31 12:15:00,43.3,43.31,43.29,43.3,7000.0,23.7545,23.76,23.749,23.7545,7000.0
2011-01-31 12:20:00,43.29,43.3,43.27,43.27,8200.0,23.749,23.7545,23.738,23.738,8200.0
2011-01-31 12:25:00,43.26,43.29,43.25,43.28,9300.0,23.7326,23.749,23.7271,23.7435,9300.0
2011-01-31 12:30:00,43.29,43.29,43.28,43.29,4500.0,23.749,23.749,23.7435,23.749,4500.0
2011-01-31 12:35:00,43.29,43.3,43.27,43.28,29100.0,23.749,23.7545,23.738,23.7435,29100.0
2011-01-31 12:40:00,43.27,43.29,43.26,43.29,7900.0,23.738,23.749,23.7326,23.749,7900.0
2011-01-31 12:45:00,43.29,43.31,43.28,43.31,2400.0,23.749,23.76,23.7435,23.76,2400.0
2011-01-31 12:50:00,43.3,43.31,43.28,43.28,6700.0,23.7545,23.76,23.7435,23.7435,6700.0
2011-01-31 12:55:00,43.28,43.35,43.28,43.35,29700.0,23.7435,23.7819,23.7435,23.7819,29700.0
2011-01-31 13:00:00,43.35,43.39,43.34,43.39,11900.0,23.7819,23.8039,23.7764,23.8039,11900.0
2011-01-31 13:05:00,43.38,43.39,43.35,43.35,11000.0,23.7984,23.8039,23.7819,23.7819,11000.0
2011-01-31 13:10:00,43.36,43.36,43.34,43.35,6700.0,23.7874,23.7874,23.7764,23.7819,6700.0
2011-01-31 13:15:00,43.36,43.41,43.35,43.41,19200.0,23.7874,23.8148,23.7819,23.8148,19200.0
2011-01-31 13:20:00,43.4,43.41,43.4,43.4,10300.0,23.8094,23.8148,23.8094,23.8094,10300.0
2011-01-31 13:25:00,43.41,43.41,43.4,43.4,2900.0,23.8148,23.8148,23.8094,23.8094,2900.0
2011-01-31 13:30:00,43.41,43.41,43.4,43.4,4600.0,23.8148,23.8148,23.8094,23.8094,4600.0
2011-01-31 13:35:00,43.41,43.41,43.39,43.4,39200.0,23.8148,23.8148,23.8039,23.8094,39200.0
2011-01-31 13:40:00,43.4,43.41,43.4,43.41,3700.0,23.8094,23.8148,23.8094,23.8148,3700.0
2011-01-31 13:45:00,43.4,43.42,43.4,43.41,4500.0,23.8094,23.8203,23.8094,23.8148,4500.0
2011-01-31 13:50:00,43.42,43.42,43.41,43.42,3600.0,23.8203,23.8203,23.8148,23.8203,3600.0
2011-01-31 13:55:00,43.42,43.42,43.41,43.41,6900.0,23.8203,23.8203,23.8148,23.8148,6900.0
2011-01-31 14:00:00,43.41,43.46,43.41,43.46,17400.0,23.8148,23.8423,23.8148,23.8423,17400.0
2011-01-31 14:05:00,43.46,43.46,43.45,43.45,24500.0,23.8423,23.8423,23.8368,23.8368,24500.0
2011-01-31 14:10:00,43.45,43.46,43.44,43.45,16900.0,23.8368,23.8423,23.8313,23.8368,16900.0
2011-01-31 14:15:00,43.45,43.46,43.44,43.46,11000.0,23.8368,23.8423,23.8313,23.8423,11000.0
2011-01-31 14:20:00,43.45,43.47,43.45,43.47,4300.0,23.8368,23.8478,23.8368,23.8478,4300.0
2011-01-31 14:25:00,43.47,43.51,43.46,43.51,53700.0,23.8478,23.8697,23.8423,23.8697,53700.0
2011-01-31 14:30:00,43.5,43.52,43.49,43.5,39200.0,23.8642,23.8752,23.8587,23.8642,39200.0
2011-01-31 14:35:00,43.5,43.51,43.45,43.46,17600.0,23.8642,23.8697,23.8368,23.8423,17600.0
2011-01-31 14:40:00,43.45,43.46,43.41,43.45,23100.0,23.8368,23.8423,23.8148,23.8368,23100.0
2011-01-31 14:45:00,43.45,43.46,43.44,43.46,24600.0,23.8368,23.8423,23.8313,23.8423,24600.0
2011-01-31 14:50:00,43.45,43.49,43.45,43.47,15600.0,23.8368,23.8587,23.8368,23.8478,15600.0
2011-01-31 14:55:00,43.48,43.48,43.45,43.47,14600.0,23.8533,23.8533,23.8368,23.8478,14600.0
2011-01-31 15:00:00,43.46,43.54,43.45,43.52,20300.0,23.8423,23.8862,23.8368,23.8752,20300.0
2011-01-31 15:05:00,43.52,43.52,43.47,43.47,17300.0,23.8752,23.8752,23.8478,23.8478,17300.0
2011-01-31 15:10:00,43.48,43.5,43.46,43.46,22700.0,23.8533,23.8642,23.8423,23.8423,22700.0
2011-01-31 15:15:00,43.46,43.51,43.45,43.5,31800.0,23.8423,23.8697,23.8368,23.8642,31800.0
2011-01-31 15:20:00,43.5,43.51,43.5,43.5,21200.0,23.8642,23.8697,23.8642,23.8642,21200.0
2011-01-31 15:25:00,43.5,43.51,43.5,43.51,32800.0,23.8642,23.8697,23.8642,23.8697,32800.0
2011-01-31 15:30:00,43.5,43.54,43.5,43.52,62000.0,23.8642,23.8862,23.8642,23.8752,62000.0
2011-01-31 15:35:00,43.52,43.53,43.5,43.52,26000.0,23.8752,23.8807,23.8642,23.8752,26000.0
2011-01-31 15:40:00,43.51,43.52,43.5,43.51,49700.0,23.8697,23.8752,23.8642,23.8697,49700.0
2011-01-31 15:45:00,43.51,43.53,43.48,43.5,117600.0,23.8697,23.8807,23.8533,23.8642,117600.0
2011-01-31 15:50:00,43.5,43.53,43.5,43.53,49900.0,23.8642,23.8807,23.8642,23.8807,49900.0
2011-01-31 15:55:00,43.52,43.55,43.5,43.55,133500.0,23.8752,23.8917,23.8642,23.8917,133500.0
2011-02-01 09:30:00,43.7,43.73,43.54,43.72,43900.0,23.9739,23.9904,23.8862,23.9849,43900.0
2011-02-01 09:35:00,43.72,43.84,43.64,43.64,14500.0,23.9849,24.0507,23.941,23.941,14500.0
2011-02-01 09:40:00,43.65,43.76,43.65,43.69,17500.0,23.9465,24.0069,23.9465,23.9685,17500.0
2011-02-01 09:45:00,43.69,43.69,43.63,43.63,28400.0,23.9685,23.9685,23.9355,23.9355,28400.0
2011-02-01 09:50:00,43.63,43.64,43.6,43.61,8900.0,23.9355,23.941,23.9191,23.9246,8900.0
2011-02-01 09:55:00,43.61,43.7,43.59,43.59,26400.0,23.9246,23.9739,23.9136,23.9136,26400.0
2011-02-01 10:00:00,43.6,43.6,43.53,43.57,37000.0,23.9191,23.9191,23.8807,23.9026,37000.0
2011-02-01 10:05:00,43.56,43.59,43.48,43.51,20800.0,23.8971,23.9136,23.8533,23.8697,20800.0
2011-02-01 10:10:00,43.52,43.52,43.47,43.5,5000.0,23.8752,23.8752,23.8478,23.8642,5000.0
2011-02-01 10:15:00,43.49,43.62,43.49,43.57,16600.0,23.8587,23.9301,23.8587,23.9026,16600.0
2011-02-01 10:20:00,43.58,43.64,43.57,43.6,14600.0,23.9081,23.941,23.9026,23.9191,14600.0
2011-02-01 10:25:00,43.6,43.61,43.58,43.59,11600.0,23.9191,23.9246,23.9081,23.9136,11600.0
2011-02-01 10:30:00,43.59,43.59,43.55,43.55,5900.0,23.9136,23.9136,23.8917,23.8917,5900.0
2011-02-01 10:35:00,43.55,43.61,43.54,43.61,17800.0,23.8917,23.9246,23.8862,23.9246,17800.0
2011-02-01 10:40:00,43.6,43.63,43.57,43.57,10700.0,23.9191,23.9355,23.9026,23.9026,10700.0
2011-02-01 10:45:00,43.57,43.61,43.56,43.59,11400.0,23.9026,23.9246,23.8971,23.9136,11400.0
2011-02-01 10:50:00,43.59,43.6,43.56,43.57,5200.0,23.9136,23.9191,23.8971,23.9026,5200.0
2011-02-01 10:55:00,43.56,43.57,43.56,43.56,9100.0,23.8971,23.9026,23.8971,23.8971,9100.0
2011-02-01 11:00:00,43.56,43.57,43.49,43.51,23100.0,23.8971,23.9026,23.8587,23.8697,23100.0
2011-02-01 11:05:00,43.49,43.53,43.49,43.49,8900.0,23.8587,23.8807,23.8587,23.8587,8900.0
2011-02-01 11:10:00,43.48,43.49,43.46,43.48,9200.0,23.8533,23.8587,23.8423,23.8533,9200.0
2011-02-01 11:15:00,43.48,43.48,43.43,43.43,5300.0,23.8533,23.8533,23.8258,23.8258,5300.0
2011-02-01 11:20:00,43.43,43.45,43.43,43.45,6400.0,23.8258,23.8368,23.8258,23.8368,6400.0
2011-02-01 11:25:00,43.46,43.51,43.46,43.51,5600.0,23.8423,23.8697,23.8423,23.8697,5600.0
2011-02-01 11:30:00,43.51,43.53,43.49,43.49,7000.0,23.8697,23.8807,23.8587,23.8587,7000.0
2011-02-01 11:35:00,43.48,43.54,43.47,43.52,13600.0,23.8533,23.8862,23.8478,23.8752,13600.0
2011-02-01 11:40:00,43.52,43.55,43.52,43.53,4800.0,23.8752,23.8917,23.8752,23.8807,4800.0
2011-02-01 11:45:00,43.52,43.53,43.5,43.5,10000.0,23.8752,23.8807,23.8642,23.8642,10000.0
2011-02-01 11:50:00,43.5,43.54,43.48,43.5,23700.0,23.8642,23.8862,23.8533,23.8642,23700.0
2011-02-01 11:55:00,43.49,43.56,43.49,43.55,12400.0,23.8587,23.8971,23.8587,23.8917,12400.0
2011-02-01 12:00:00,43.54,43.54,43.51,43.54,6100.0,23.8862,23.8862,23.8697,23.8862,6100.0
2011-02-01 12:05:00,43.55,43.6,43.55,43.6,7000.0,23.8917,23.9191,23.8917,23.9191,7000.0
2011-02-01 12:10:00,43.6,43.65,43.59,43.65,31300.0,23.9191,23.9465,23.9136,23.9465,31300.0
2011-02-01 12:15:00,43.64,43.65,43.6,43.62,15500.0,23.941,23.9465,23.9191,23.9301,15500.0
2011-02-01 12:20:00,43.63,43.68,43.63,43.66,48400.0,23.9355,23.963,23.9355,23.952,48400.0
2011-02-01 12:25:00,43.66,43.67,43.65,43.65,14500.0,23.952,23.9575,23.9465,23.9465,14500.0
2011-02-01 12:30:00,43.66,43.66,43.6,43.6,9400.0,23.952,23.952,23.9191,23.9191,9400.0
2011-02-01 12:35:00,43.6,43.61,43.59,43.6,3500.0,23.9191,23.9246,23.9136,23.9191,3500.0
2011-02-01 12:40:00,43.59,43.63,43.56,43.57,45400.0,23.9136,23.9355,23.8971,23.9026,45400.0
2011-02-01 12:45:00,43.57,43.61,43.57,43.61,5100.0,23.9026,23.9246,23.9026,23.9246,5100.0
2011-02-01 12:50:00,43.61,43.65,43.6,43.65,6900.0,23.9246,23.9465,23.9191,23.9465,6900.0
2011-02-01 12:55:00,43.64,43.7,43.64,43.7,14600.0,23.941,23.9739,23.941,23.9739,14600.0
2011-02-01 13:00:00,43.71,43.79,43.7,43.76,50000.0,23.9794,24.0233,23.9739,24.0069,50000.0
2011-02-01 13:05:00,43.75,43.75,43.71,43.72,16700.0,24.0014,24.0014,23.9794,23.9849,16700.0
2011-02-01 13:10:00,43.72,43.74,43.72,43.73,7100.0,23.9849,23.9959,23.9849,23.9904,7100.0
2011-02-01 13:15:00,43.74,43.74,43.73,43.73,5200.0,23.9959,23.9959,23.9904,23.9904,5200.0
2011-02-01 13:20:00,43.73,43.75,43.71,43.73,10500.0,23.9904,24.0014,23.9794,23.9904,10500.0
2011-02-01 13:25:00,43.74,43.76,43.71,43.74,23000.0,23.9959,24.0069,23.9794,23.9959,23000.0
2011-02-01 13:30:00,43.75,43.75,43.72,43.72,7900.0,24.0014,24.0014,23.9849,23.9849,7900.0
2011-02-01 13:35:00,43.73,43.74,43.71,43.71,6700.0,23.9904,23.9959,23.9794,23.9794,6700.0
2011-02-01 13:40:00,43.72,43.74,43.71,43.73,14000.0,23.9849,23.9959,23.9794,23.9904,14000.0
2011-02-01 13:45:00,43.72,43.74,43.71,43.71,19800.0,23.9849,23.9959,23.9794,23.9794,19800.0
2011-02-01 13:50:00,43.7,43.72,43.67,43.68,14900.0,23.9739,23.9849,23.9575,23.963,14900.0
2011-02-01 13:55:00,43.68,43.69,43.65,43.67,17200.0,23.963,23.9685,23.9465,23.9575,17200.0
2011-02-01 14:00:00,43.67,43.71,43.66,43.7,15300.0,23.9575,23.9794,23.952,23.9739,15300.0
2011-02-01 14:05:00,43.7,43.71,43.69,43.7,8200.0,23.9739,23.9794,23.9685,23.9739,8200.0
2011-02-01 14:10:00,43.71,43.71,43.68,43.7,16700.0,23.9794,23.9794,23.963,23.9739,16700.0
2011-02-01 14:15:00,43.69,43.72,43.67,43.72,25100.0,23.9685,23.9849,23.9575,23.9849,25100.0
2011-02-01 14:20:00,43.72,43.72,43.69,43.7,13200.0,23.9849,23.9849,23.9685,23.9739,13200.0
2011-02-01 14:25:00,43.69,43.72,43.67,43.71,21600.0,23.9685,23.9849,23.9575,23.9794,21600.0
2011-02-01 14:30:00,43.71,43.72,43.7,43.7,9100.0,23.9794,23.9849,23.9739,23.9739,9100.0
2011-02-01 14:35:00,43.71,43.75,43.7,43.75,8300.0,23.9794,24.0014,23.9739,24.0014,8300.0
2011-02-01 14:40:00,43.75,43.75,43.74,43.74,22600.0,24.0014,24.0014,23.9959,23.9959,22600.0
2011-02-01 14:45:00,43.74,43.77,43.74,43.75,27600.0,23.9959,24.0123,23.9959,24.0014,27600.0
2011-02-01 14:50:00,43.75,43.75,43.71,43.71,11800.0,24.0014,24.0014,23.9794,23.9794,11800.0
2011-02-01 14:55:00,43.72,43.79,43.72,43.79,23000.0,23.9849,24.0233,23.9849,24.0233,23000.0
2011-02-01 15:00:00,43.79,43.84,43.79,43.83,25300.0,24.0233,24.0507,24.0233,24.0453,25300.0
2011-02-01 15:05:00,43.84,43.84,43.83,43.84,6800.0,24.0507,24.0507,24.0453,24.0507,6800.0
2011-02-01 15:10:00,43.83,43.84,43.78,43.79,21700.0,24.0453,24.0507,24.0178,24.0233,21700.0
2011-02-01 15:15:00,43.79,43.8,43.78,43.8,21800.0,24.0233,24.0288,24.0178,24.0288,21800.0
2011-02-01 15:20:00,43.79,43.8,43.79,43.79,9400.0,24.0233,24.0288,24.0233,24.0233,9400.0
2011-02-01 15:25:00,43.79,43.8,43.78,43.79,17400.0,24.0233,24.0288,24.0178,24.0233,17400.0
2011-02-01 15:30:00,43.78,43.81,43.78,43.8,37100.0,24.0178,24.0343,24.0178,24.0288,37100.0
2011-02-01 15:35:00,43.79,43.81,43.79,43.8,40800.0,24.0233,24.0343,24.0233,24.0288,40800.0
2011-02-01 15:40:00,43.8,43.8,43.77,43.77,35300.0,24.0288,24.0288,24.0123,24.0123,35300.0
2011-02-01 15:45:00,43.78,43.8,43.78,43.79,69300.0,24.0178,24.0288,24.0178,24.0233,69300.0
2011-02-01 15:50:00,43.78,43.8,43.78,43.8,58800.0,24.0178,24.0288,24.0178,24.0288,58800.0
2011-02-01 15:55:00,43.8,43.8,43.75,43.79,101000.0,24.0288,24.0288,24.0014,24.0233,101000.0
2011-02-02 09:30:00,43.55,43.63,43.46,43.46,55500.0,23.8917,23.9355,23.8423,23.8423,55500.0
2011-02-02 09:35:00,43.47,43.53,43.46,43.53,30100.0,23.8478,23.8807,23.8423,23.8807,30100.0
2011-02-02 09:40:00,43.53,43.58,43.49,43.54,41100.0,23.8807,23.9081,23.8587,23.8862,41100.0
2011-02-02 09:45:00,43.55,43.58,43.5,43.54,57300.0,23.8917,23.9081,23.8642,23.8862,57300.0
2011-02-02 09:50:00,43.55,43.55,43.45,43.5,59700.0,23.8917,23.8917,23.8368,23.8642,59700.0
2011-02-02 09:55:00,43.5,43.53,43.47,43.48,39100.0,23.8642,23.8807,23.8478,23.8533,39100.0
2011-02-02 10:00:00,43.5,43.5,43.36,43.41,71600.0,23.8642,23.8642,23.7874,23.8148,71600.0
2011-02-02 10:05:00,43.41,43.43,43.38,43.39,9900.0,23.8148,23.8258,23.7984,23.8039,9900.0
2011-02-02 10:10:00,43.39,43.4,43.36,43.36,27800.0,23.8039,23.8094,23.7874,23.7874,27800.0
2011-02-02 10:15:00,43.37,43.4,43.36,43.38,13600.0,23.7929,23.8094,23.7874,23.7984,13600.0
2011-02-02 10:20:00,43.38,43.39,43.34,43.36,32100.0,23.7984,23.8039,23.7764,23.7874,32100.0
2011-02-02 10:25:00,43.37,43.43,43.36,43.37,29900.0,23.7929,23.8258,23.7874,23.7929,29900.0
2011-02-02 10:30:00,43.38,43.48,43.38,43.43,26400.0,23.7984,23.8533,23.7984,23.8258,26400.0
2011-02-02 10:35:00,43.42,43.48,43.39,43.4,27200.0,23.8203,23.8533,23.8039,23.8094,27200.0
2011-02-02 10:40:00,43.4,43.42,43.39,43.42,12300.0,23.8094,23.8203,23.8039,23.8203,12300.0
2011-02-02 10:45:00,43.43,43.45,43.39,43.4,16300.0,23.8258,23.8368,23.8039,23.8094,16300.0
2011-02-02 10:50:00,43.39,43.43,43.39,43.42,7000.0,23.8039,23.8258,23.8039,23.8203,7000.0
2011-02-02 10:55:00,43.43,43.45,43.41,43.42,17600.0,23.8258,23.8368,23.8148,23.8203,17600.0
2011-02-02 11:00:00,43.42,43.42,43.39,43.41,20900.0,23.8203,23.8203,23.8039,23.8148,20900.0
2011-02-02 11:05:00,43.41,43.45,43.41,43.44,13300.0,23.8148,23.8368,23.8148,23.8313,13300.0
2011-02-02 11:10:00,43.44,43.47,43.44,43.47,14900.0,23.8313,23.8478,23.8313,23.8478,14900.0
2011-02-02 11:15:00,43.47,43.47,43.44,43.45,22100.0,23.8478,23.8478,23.8313,23.8368,22100.0
2011-02-02 11:20:00,43.44,43.48,43.44,43.47,18100.0,23.8313,23.8533,23.8313,23.8478,18100.0
2011-02-02 11:25:00,43.47,43.48,43.46,43.46,8700.0,23.8478,23.8533,23.8423,23.8423,8700.0
2011-02-02 11:30:00,43.46,43.46,43.45,43.46,5400.0,23.8423,23.8423,23.8368,23.8423,5400.0
2011-02-02 11:35:00,43.45,43.46,43.44,43.44,2900.0,23.8368,23.8423,23.8313,23.8313,2900.0
2011-02-02 11:40:00,43.45,43.45,43.43,43.44,36300.0,23.8368,23.8368,23.8258,23.8313,36300.0
2011-02-02 11:45:00,43.44,43.46,43.44,43.46,2400.0,23.8313,23.8423,23.8313,23.8423,2400.0
2011-02-02 11:50:00,43.46,43.46,43.44,43.44,7500.0,23.8423,23.8423,23.8313,23.8313,7500.0
2011-02-02 11:55:00,43.44,43.44,43.43,43.44,9200.0,23.8313,23.8313,23.8258,23.8313,9200.0
2011-02-02 12:00:00,43.43,43.45,43.43,43.44,20400.0,23.8258,23.8368,23.8258,23.8313,20400.0
2011-02-02 12:05:00,43.43,43.45,43.43,43.44,17200.0,23.8258,23.8368,23.8258,23.8313,17200.0
2011-02-02 12:10:00,43.43,43.44,43.43,43.44,11600.0,23.8258,23.8313,23.8258,23.8313,11600.0
2011-02-02 12:15:00,43.43,43.46,43.43,43.45,12600.0,23.8258,23.8423,23.8258,23.8368,12600.0
2011-02-02 12:20:00,43.44,43.45,43.42,43.43,9900.0,23.8313,23.8368,23.8203,23.8258,9900.0
2011-02-02 12:25:00,43.42,43.43,43.41,43.41,3100.0,23.8203,23.8258,23.8148,23.8148,3100.0
2011-02-02 12:30:00,43.42,43.45,43.42,43.45,12700.0,23.8203,23.8368,23.8203,23.8368,12700.0
2011-02-02 12:35:00,43.45,43.46,43.45,43.45,1600.0,23.8368,23.8423,23.8368,23.8368,1600.0
2011-02-02 12:40:00,43.45,43.47,43.45,43.46,6900.0,23.8368,23.8478,23.8368,23.8423,6900.0
2011-02-02 12:45:00,43.45,43.46,43.45,43.46,1900.0,23.8368,23.8423,23.8368,23.8423,1900.0
2011-02-02 12:50:00,43.45,43.46,43.45,43.45,4600.0,23.8368,23.8423,23.8368,23.8368,4600.0
2011-02-02 12:55:00,43.45,43.46,43.45,43.45,3400.0,23.8368,23.8423,23.8368,23.8368,3400.0
2011-02-02 13:00:00,43.45,43.46,43.45,43.45,3000.0,23.8368,23.8423,23.8368,23.8368,3000.0
2011-02-02 13:05:00,43.46,43.47,43.45,43.45,4900.0,23.8423,23.8478,23.8368,23.8368,4900.0
2011-02-02 13:10:00,43.45,43.47,43.45,43.46,7100.0,23.8368,23.8478,23.8368,23.8423,7100.0
2011-02-02 13:15:00,43.46,43.46,43.45,43.46,5500.0,23.8423,23.8423,23.8368,23.8423,5500.0
2011-02-02 13:20:00,43.46,43.47,43.46,43.47,14600.0,23.8423,23.8478,23.8423,23.8478,14600.0
2011-02-02 13:25:00,43.46,43.53,43.46,43.53,41000.0,23.8423,23.8807,23.8423,23.8807,41000.0
2011-02-02 13:30:00,43.52,43.57,43.52,43.57,58500.0,23.8752,23.9026,23.8752,23.9026,58500.0
2011-02-02 13:35:00,43.56,43.57,43.55,43.57,24600.0,23.8971,23.9026,23.8917,23.9026,24600.0
2011-02-02 13:40:00,43.56,43.57,43.53,43.54,18700.0,23.8971,23.9026,23.8807,23.8862,18700.0
2011-02-02 13:45:00,43.54,43.55,43.52,43.55,24500.0,23.8862,23.8917,23.8752,23.8917,24500.0
2011-02-02 13:50:00,43.55,43.56,43.55,43.56,4500.0,23.8917,23.8971,23.8917,23.8971,4500.0
2011-02-02 13:55:00,43.55,43.56,43.52,43.52,85900.0,23.8917,23.8971,23.8752,23.8752,85900.0
2011-02-02 14:00:00,43.52,43.52,43.5,43.51,20600.0,23.8752,23.8752,23.8642,23.8697,20600.0
2011-02-02 14:05:00,43.5,43.51,43.5,43.51,17100.0,23.8642,23.8697,23.8642,23.8697,17100.0
2011-02-02 14:10:00,43.51,43.53,43.5,43.53,16400.0,23.8697,23.8807,23.8642,23.8807,16400.0
2011-02-02 14:15:00,43.52,43.53,43.52,43.53,7800.0,23.8752,23.8807,23.8752,23.8807,7800.0
2011-02-02 14:20:00,43.52,43.53,43.52,43.52,29900.0,23.8752,23.8807,23.8752,23.8752,29900.0
2011-02-02 14:25:00,43.51,43.52,43.48,43.5,21100.0,23.8697,23.8752,23.8533,23.8642,21100.0
2011-02-02 14:30:00,43.5,43.52,43.48,43.48,8400.0,23.8642,23.8752,23.8533,23.8533,8400.0
2011-02-02 14:35:00,43.49,43.49,43.48,43.49,5000.0,23.8587,23.8587,23.8533,23.8587,5000.0
2011-02-02 14:40:00,43.48,43.5,43.48,43.5,22500.0,23.8533,23.8642,23.8533,23.8642,22500.0
2011-02-02 14:45:00,43.5,43.51,43.49,43.51,12100.0,23.8642,23.8697,23.8587,23.8697,12100.0
2011-02-02 14:50:00,43.51,43.55,43.51,43.51,41500.0,23.8697,23.8917,23.8697,23.8697,41500.0
2011-02-02 14:55:00,43.52,43.55,43.52,43.54,32300.0,23.8752,23.8917,23.8752,23.8862,32300.0
2011-02-02 15:00:00,43.55,43.55,43.5,43.5,29800.0,23.8917,23.8917,23.8642,23.8642,29800.0
2011-02-02 15:05:00,43.51,43.54,43.49,43.49,14900.0,23.8697,23.8862,23.8587,23.8587,14900.0
2011-02-02 15:10:00,43.49,43.52,43.49,43.52,25100.0,23.8587,23.8752,23.8587,23.8752,25100.0
2011-02-02 15:15:00,43.53,43.55,43.52,43.55,27200.0,23.8807,23.8917,23.8752,23.8917,27200.0
2011-02-02 15:20:00,43.55,43.59,43.53,43.58,45600.0,23.8917,23.9136,23.8807,23.9081,45600.0
2011-02-02 15:25:00,43.58,43.58,43.54,43.55,33200.0,23.9081,23.9081,23.8862,23.8917,33200.0
2011-02-02 15:30:00,43.55,43.56,43.51,43.52,55000.0,23.8917,23.8971,23.8697,23.8752,55000.0
2011-02-02 15:35:00,43.52,43.54,43.47,43.49,46200.0,23.8752,23.8862,23.8478,23.8587,46200.0
2011-02-02 15:40:00,43.48,43.49,43.45,43.46,26300.0,23.8533,23.8587,23.8368,23.8423,26300.0
2011-02-02 15:45:00,43.46,43.48,43.43,43.45,52600.0,23.8423,23.8533,23.8258,23.8368,52600.0
2011-02-02 15:50:00,43.45,43.45,43.41,43.41,37900.0,23.8368,23.8368,23.8148,23.8148,37900.0
2011-02-02 15:55:00,43.41,43.51,43.41,43.5,147100.0,23.8148,23.8697,23.8148,23.8642,147100.0
2011-02-03 09:30:00,43.42,43.44,43.36,43.41,28600.0,23.8203,23.8313,23.7874,23.8148,28600.0
2011-02-03 09:35:00,43.4,43.55,43.4,43.53,27400.0,23.8094,23.8917,23.8094,23.8807,27400.0
2011-02-03 09:40:00,43.55,43.55,43.49,43.5,33500.0,23.8917,23.8917,23.8587,23.8642,33500.0
2011-02-03 09:45:00,43.5,43.53,43.49,43.49,37100.0,23.8642,23.8807,23.8587,23.8587,37100.0
2011-02-03 09:50:00,43.5,43.55,43.48,43.48,22300.0,23.8642,23.8917,23.8533,23.8533,22300.0
2011-02-03 09:55:00,43.49,43.6,43.49,43.57,61700.0,23.8587,23.9191,23.8587,23.9026,61700.0
2011-02-03 10:00:00,43.58,43.64,43.57,43.59,40800.0,23.9081,23.941,23.9026,23.9136,40800.0
2011-02-03 10:05:00,43.6,43.63,43.54,43.6,44400.0,23.9191,23.9355,23.8862,23.9191,44400.0
2011-02-03 10:10:00,43.59,43.62,43.49,43.61,34500.0,23.9136,23.9301,23.8587,23.9246,34500.0
2011-02-03 10:15:00,43.61,43.65,43.58,43.59,53300.0,23.9246,23.9465,23.9081,23.9136,53300.0
2011-02-03 10:20:00,43.59,43.59,43.5,43.52,71600.0,23.9136,23.9136,23.8642,23.8752,71600.0
2011-02-03 10:25:00,43.52,43.56,43.51,43.52,13000.0,23.8752,23.8971,23.8697,23.8752,13000.0
2011-02-03 10:30:00,43.53,43.53,43.49,43.5,16000.0,23.8807,23.8807,23.8587,23.8642,16000.0
2011-02-03 10:35:00,43.5,43.51,43.49,43.5,29100.0,23.8642,23.8697,23.8587,23.8642,29100.0
2011-02-03 10:40:00,43.5,43.55,43.49,43.53,21900.0,23.8642,23.8917,23.8587,23.8807,21900.0
2011-02-03 10:45:00,43.54,43.57,43.52,43.52,22300.0,23.8862,23.9026,23.8752,23.8752,22300.0
2011-02-03 10:50:00,43.53,43.54,43.5,43.52,7400.0,23.8807,23.8862,23.8642,23.8752,7400.0
2011-02-03 10:55:00,43.51,43.56,43.51,43.55,14000.0,23.8697,23.8971,23.8697,23.8917,14000.0
2011-02-03 11:00:00,43.56,43.56,43.52,43.54,19700.0,23.8971,23.8971,23.8752,23.8862,19700.0
2011-02-03 11:05:00,43.55,43.59,43.54,43.59,21300.0,23.8917,23.9136,23.8862,23.9136,21300.0
2011-02-03 11:10:00,43.59,43.59,43.55,43.56,51500.0,23.9136,23.9136,23.8917,23.8971,51500.0
2011-02-03 11:15:00,43.55,43.57,43.54,43.55,13000.0,23.8917,23.9026,23.8862,23.8917,13000.0
2011-02-03 11:20:00,43.54,43.59,43.54,43.59,8300.0,23.8862,23.9136,23.8862,23.9136,8300.0
2011-02-03 11:25:00,43.6,43.64,43.58,43.62,11800.0,23.9191,23.941,23.9081,23.9301,11800.0
2011-02-03 11:30:00,43.61,43.61,43.58,43.6,13900.0,23.9246,23.9246,23.9081,23.9191,13900.0
2011-02-03 11:35:00,43.61,43.69,43.61,43.65,22900.0,23.9246,23.9685,23.9246,23.9465,22900.0
2011-02-03 11:40:00,43.65,43.68,43.64,43.65,28500.0,23.9465,23.963,23.941,23.9465,28500.0
2011-02-03 11:45:00,43.66,43.66,43.6,43.61,8500.0,23.952,23.952,23.9191,23.9246,8500.0
2011-02-03 11:50:00,43.61,43.67,43.61,43.66,5400.0,23.9246,23.9575,23.9246,23.952,5400.0
2011-02-03 11:55:00,43.66,43.72,43.66,43.72,5100.0,23.952,23.9849,23.952,23.9849,5100.0
2011-02-03 12:00:00,43.71,43.72,43.62,43.62,15300.0,23.9794,23.9849,23.9301,23.9301,15300.0
2011-02-03 12:05:00,43.63,43.64,43.6,43.61,10400.0,23.9355,23.941,23.9191,23.9246,10400.0
2011-02-03 12:10:00,43.6,43.64,43.59,43.64,9900.0,23.9191,23.941,23.9136,23.941,9900.0
2011-02-03 12:15:00,43.64,43.66,43.62,43.62,7600.0,23.941,23.952,23.9301,23.9301,7600.0
2011-02-03 12:20:00,43.62,43.65,43.61,43.64,4900.0,23.9301,23.9465,23.9246,23.941,4900.0
2011-02-03 12:25:00,43.64,43.65,43.62,43.64,5000.0,23.941,23.9465,23.9301,23.941,5000.0
2011-02-03 12:30:00,43.64,43.65,43.63,43.63,6600.0,23.941,23.9465,23.9355,23.9355,6600.0
2011-02-03 12:35:00,43.63,43.65,43.63,43.64,7500.0,23.9355,23.9465,23.9355,23.941,7500.0
2011-02-03 12:40:00,43.64,43.66,43.63,43.65,16800.0,23.941,23.952,23.9355,23.9465,16800.0
2011-02-03 12:45:00,43.65,43.65,43.63,43.63,7900.0,23.9465,23.9465,23.9355,23.9355,7900.0
2011-02-03 12:50:00,43.64,43.66,43.63,43.64,10100.0,23.941,23.952,23.9355,23.941,10100.0
2011-02-03 12:55:00,43.63,43.68,43.63,43.68,14000.0,23.9355,23.963,23.9355,23.963,14000.0
2011-02-03 13:00:00,43.67,43.67,43.63,43.63,14400.0,23.9575,23.9575,23.9355,23.9355,14400.0
2011-02-03 13:05:00,43.64,43.66,43.63,43.66,11100.0,23.941,23.952,23.9355,23.952,11100.0
2011-02-03 13:10:00,43.66,43.68,43.66,43.68,4200.0,23.952,23.963,23.952,23.963,4200.0
2011-02-03 13:15:00,43.68,43.69,43.65,43.67,14700.0,23.963,23.9685,23.9465,23.9575,14700.0
2011-02-03 13:20:00,43.66,43.68,43.66,43.67,10000.0,23.952,23.963,23.952,23.9575,10000.0
2011-02-03 13:25:00,43.67,43.67,43.66,43.67,2600.0,23.9575,23.9575,23.952,23.9575,2600.0
2011-02-03 13:30:00,43.66,43.66,43.59,43.63,29400.0,23.952,23.952,23.9136,23.9355,29400.0
2011-02-03 13:35:00,43.62,43.63,43.62,43.63,3200.0,23.9301,23.9355,23.9301,23.9355,3200.0
2011-02-03 13:40:00,43.63,43.63,43.57,43.6,27800.0,23.9355,23.9355,23.9026,23.9191,27800.0
2011-02-03 13:45:00,43.6,43.6,43.56,43.58,10600.0,23.9191,23.9191,23.8971,23.9081,10600.0
2011-02-03 13:50:00,43.58,43.59,43.54,43.54,8200.0,23.9081,23.9136,23.8862,23.8862,8200.0
2011-02-03 13:55:00,43.54,43.57,43.54,43.57,6900.0,23.8862,23.9026,23.8862,23.9026,6900.0
2011-02-03 14:00:00,43.58,43.58,43.54,43.54,18600.0,23.9081,23.9081,23.8862,23.8862,18600.0
2011-02-03 14:05:00,43.53,43.54,43.47,43.48,17700.0,23.8807,23.8862,23.8478,23.8533,17700.0
2011-02-03 14:10:00,43.48,43.49,43.47,43.49,7100.0,23.8533,23.8587,23.8478,23.8587,7100.0
2011-02-03 14:15:00,43.49,43.56,43.49,43.56,5800.0,23.8587,23.8971,23.8587,23.8971,5800.0
2011-02-03 14:20:00,43.56,43.56,43.48,43.48,17800.0,23.8971,23.8971,23.8533,23.8533,17800.0
2011-02-03 14:25:00,43.49,43.49,43.46,43.46,13600.0,23.8587,23.8587,23.8423,23.8423,13600.0
2011-02-03 14:30:00,43.46,43.5,43.44,43.48,12800.0,23.8423,23.8642,23.8313,23.8533,12800.0
2011-02-03 14:35:00,43.49,43.52,43.48,43.52,9100.0,23.8587,23.8752,23.8533,23.8752,9100.0
2011-02-03 14:40:00,43.51,43.54,43.5,43.54,12900.0,23.8697,23.8862,23.8642,23.8862,12900.0
2011-02-03 14:45:00,43.54,43.54,43.53,43.54,6100.0,23.8862,23.8862,23.8807,23.8862,6100.0
2011-02-03 14:50:00,43.54,43.56,43.53,43.56,6500.0,23.8862,23.8971,23.8807,23.8971,6500.0
2011-02-03 14:55:00,43.56,43.62,43.56,43.61,12500.0,23.8971,23.9301,23.8971,23.9246,12500.0
2011-02-03 15:00:00,43.62,43.69,43.62,43.67,44700.0,23.9301,23.9685,23.9301,23.9575,44700.0
2011-02-03 15:05:00,43.67,43.7,43.66,43.7,23900.0,23.9575,23.9739,23.952,23.9739,23900.0
2011-02-03 15:10:00,43.7,43.77,43.7,43.76,52500.0,23.9739,24.0123,23.9739,24.0069,52500.0
2011-02-03 15:15:00,43.75,43.77,43.74,43.75,24600.0,24.0014,24.0123,23.9959,24.0014,24600.0
2011-02-03 15:20:00,43.75,43.77,43.75,43.77,13600.0,24.0014,24.0123,24.0014,24.0123,13600.0
2011-02-03 15:25:00,43.76,43.76,43.74,43.75,33500.0,24.0069,24.0069,23.9959,24.0014,33500.0
2011-02-03 15:30:00,43.75,43.76,43.73,43.73,43700.0,24.0014,24.0069,23.9904,23.9904,43700.0
2011-02-03 15:35:00,43.73,43.73,43.7,43.71,35500.0,23.9904,23.9904,23.9739,23.9794,35500.0
2011-02-03 15:40:00,43.7,43.71,43.68,43.68,16000.0,23.9739,23.9794,23.963,23.963,16000.0
2011-02-03 15:45:00,43.67,43.73,43.64,43.73,42000.0,23.9575,23.9904,23.941,23.9904,42000.0
2011-02-03 15:50:00,43.74,43.76,43.68,43.74,79000.0,23.9959,24.0069,23.963,23.9959,79000.0
2011-02-03 15:55:00,43.73,43.75,43.68,43.7,60200.0,23.9904,24.0014,23.963,23.9739,60200.0
2011-02-04 09:30:00,43.68,43.78,43.68,43.76,29200.0,23.963,24.0178,23.963,24.0069,29200.0
2011-02-04 09:35:00,43.76,43.79,43.57,43.59,20700.0,24.0069,24.0233,23.9026,23.9136,20700.0
2011-02-04 09:40:00,43.55,43.59,43.51,43.54,29400.0,23.8917,23.9136,23.8697,23.8862,29400.0
2011-02-04 09:45:00,43.57,43.59,43.42,43.44,40400.0,23.9026,23.9136,23.8203,23.8313,40400.0
2011-02-04 09:50:00,43.44,43.45,43.41,43.42,13100.0,23.8313,23.8368,23.8148,23.8203,13100.0
2011-02-04 09:55:00,43.44,43.44,43.39,43.41,27200.0,23.8313,23.8313,23.8039,23.8148,27200.0
2011-02-04 10:00:00,43.38,43.42,43.37,43.42,8800.0,23.7984,23.8203,23.7929,23.8203,8800.0
2011-02-04 10:05:00,43.43,43.45,43.39,43.39,18200.0,23.8258,23.8368,23.8039,23.8039,18200.0
2011-02-04 10:10:00,43.4,43.4,43.32,43.32,14500.0,23.8094,23.8094,23.7655,23.7655,14500.0
2011-02-04 10:15:00,43.32,43.32,43.25,43.28,15200.0,23.7655,23.7655,23.7271,23.7435,15200.0
2011-02-04 10:20:00,43.28,43.32,43.25,43.32,17100.0,23.7435,23.7655,23.7271,23.7655,17100.0
2011-02-04 10:25:00,43.33,43.4,43.32,43.38,16700.0,23.771,23.8094,23.7655,23.7984,16700.0
2011-02-04 10:30:00,43.38,43.39,43.3,43.3,21100.0,23.7984,23.8039,23.7545,23.7545,21100.0
2011-02-04 10:35:00,43.29,43.3,43.28,43.3,11000.0,23.749,23.7545,23.7435,23.7545,11000.0
2011-02-04 10:40:00,43.28,43.29,43.23,43.26,19400.0,23.7435,23.749,23.7161,23.7326,19400.0
2011-02-04 10:45:00,43.25,43.31,43.25,43.31,25900.0,23.7271,23.76,23.7271,23.76,25900.0
2011-02-04 10:50:00,43.3,43.31,43.27,43.3,62000.0,23.7545,23.76,23.738,23.7545,62000.0
2011-02-04 10:55:00,43.29,43.31,43.27,43.27,26500.0,23.749,23.76,23.738,23.738,26500.0
2011-02-04 11:00:00,43.27,43.31,43.24,43.25,43500.0,23.738,23.76,23.7216,23.7271,43500.0
2011-02-04 11:05:00,43.24,43.32,43.24,43.32,27100.0,23.7216,23.7655,23.7216,23.7655,27100.0
2011-02-04 11:10:00,43.32,43.34,43.29,43.32,20000.0,23.7655,23.7764,23.749,23.7655,20000.0
2011-02-04 11:15:00,43.33,43.34,43.32,43.33,3400.0,23.771,23.7764,23.7655,23.771,3400.0
2011-02-04 11:20:00,43.33,43.38,43.32,43.37,16900.0,23.771,23.7984,23.7655,23.7929,16900.0
2011-02-04 11:25:00,43.37,43.38,43.36,43.37,10800.0,23.7929,23.7984,23.7874,23.7929,10800.0
2011-02-04 11:30:00,43.36,43.45,43.36,43.44,14300.0,23.7874,23.8368,23.7874,23.8313,14300.0
2011-02-04 11:35:00,43.44,43.45,43.43,43.44,15800.0,23.8313,23.8368,23.8258,23.8313,15800.0
2011-02-04 11:40:00,43.44,43.45,43.43,43.43,46300.0,23.8313,23.8368,23.8258,23.8258,46300.0
2011-02-04 11:45:00,43.43,43.43,43.36,43.37,23000.0,23.8258,23.8258,23.7874,23.7929,23000.0
2011-02-04 11:50:00,43.37,43.41,43.37,43.41,5000.0,23.7929,23.8148,23.7929,23.8148,5000.0
2011-02-04 11:55:00,43.4,43.4,43.37,43.39,10200.0,23.8094,23.8094,23.7929,23.8039,10200.0
2011-02-04 12:00:00,43.4,43.41,43.39,43.4,3500.0,23.8094,23.8148,23.8039,23.8094,3500.0
2011-02-04 12:05:00,43.4,43.41,43.4,43.41,7100.0,23.8094,23.8148,23.8094,23.8148,7100.0
2011-02-04 12:10:00,43.42,43.43,43.4,43.42,16300.0,23.8203,23.8258,23.8094,23.8203,16300.0
2011-02-04 12:15:00,43.42,43.44,43.41,43.44,8300.0,23.8203,23.8313,23.8148,23.8313,8300.0
2011-02-04 12:20:00,43.44,43.45,43.43,43.43,12800.0,23.8313,23.8368,23.8258,23.8258,12800.0
2011-02-04 12:25:00,43.43,43.45,43.42,43.44,6200.0,23.8258,23.8368,23.8203,23.8313,6200.0
2011-02-04 12:30:00,43.44,43.44,43.43,43.44,1600.0,23.8313,23.8313,23.8258,23.8313,1600.0
2011-02-04 12:35:00,43.43,43.45,43.43,43.44,11900.0,23.8258,23.8368,23.8258,23.8313,11900.0
2011-02-04 12:40:00,43.44,43.45,43.44,43.45,4400.0,23.8313,23.8368,23.8313,23.8368,4400.0
2011-02-04 12:45:00,43.45,43.45,43.44,43.44,7000.0,23.8368,23.8368,23.8313,23.8313,7000.0
2011-02-04 12:50:00,43.45,43.45,43.44,43.45,1800.0,23.8368,23.8368,23.8313,23.8368,1800.0
2011-02-04 12:55:00,43.45,43.45,43.44,43.45,3300.0,23.8368,23.8368,23.8313,23.8368,3300.0
2011-02-04 13:00:00,43.44,43.45,43.44,43.44,7900.0,23.8313,23.8368,23.8313,23.8313,7900.0
2011-02-04 13:05:00,43.44,43.45,43.44,43.45,15800.0,23.8313,23.8368,23.8313,23.8368,15800.0
2011-02-04 13:10:00,43.45,43.47,43.44,43.47,24300.0,23.8368,23.8478,23.8313,23.8478,24300.0
2011-02-04 13:15:00,43.47,43.49,43.47,43.49,7200.0,23.8478,23.8587,23.8478,23.8587,7200.0
2011-02-04 13:20:00,43.49,43.51,43.49,43.49,10500.0,23.8587,23.8697,23.8587,23.8587,10500.0
2011-02-04 13:25:00,43.5,43.56,43.5,43.51,70300.0,23.8642,23.8971,23.8642,23.8697,70300.0
2011-02-04 13:30:00,43.5,43.52,43.49,43.52,5600.0,23.8642,23.8752,23.8587,23.8752,5600.0
2011-02-04 13:35:00,43.52,43.53,43.49,43.49,11100.0,23.8752,23.8807,23.8587,23.8587,11100.0
2011-02-04 13:40:00,43.5,43.5,43.49,43.5,1500.0,23.8642,23.8642,23.8587,23.8642,1500.0
2011-02-04 13:45:00,43.5,43.52,43.5,43.51,5500.0,23.8642,23.8752,23.8642,23.8697,5500.0
2011-02-04 13:50:00,43.51,43.53,43.51,43.51,5100.0,23.8697,23.8807,23.8697,23.8697,5100.0
2011-02-04 13:55:00,43.51,43.52,43.51,43.51,4300.0,23.8697,23.8752,23.8697,23.8697,4300.0
2011-02-04 14:00:00,43.51,43.54,43.5,43.5,28700.0,23.8697,23.8862,23.8642,23.8642,28700.0
2011-02-04 14:05:00,43.5,43.5,43.48,43.48,6900.0,23.8642,23.8642,23.8533,23.8533,6900.0
2011-02-04 14:10:00,43.48,43.48,43.46,43.46,5800.0,23.8533,23.8533,23.8423,23.8423,5800.0
2011-02-04 14:15:00,43.47,43.47,43.44,43.45,9900.0,23.8478,23.8478,23.8313,23.8368,9900.0
2011-02-04 14:20:00,43.45,43.46,43.44,43.45,8100.0,23.8368,23.8423,23.8313,23.8368,8100.0
2011-02-04 14:25:00,43.46,43.47,43.45,43.47,32700.0,23.8423,23.8478,23.8368,23.8478,32700.0
2011-02-04 14:30:00,43.48,43.5,43.43,43.47,67200.0,23.8533,23.8642,23.8258,23.8478,67200.0
2011-02-04 14:35:00,43.48,43.49,43.47,43.47,12000.0,23.8533,23.8587,23.8478,23.8478,12000.0
2011-02-04 14:40:00,43.48,43.48,43.44,43.44,12100.0,23.8533,23.8533,23.8313,23.8313,12100.0
2011-02-04 14:45:00,43.45,43.45,43.43,43.44,5200.0,23.8368,23.8368,23.8258,23.8313,5200.0
2011-02-04 14:50:00,43.43,43.49,43.43,43.46,12400.0,23.8258,23.8587,23.8258,23.8423,12400.0
2011-02-04 14:55:00,43.46,43.51,43.46,43.51,18100.0,23.8423,23.8697,23.8423,23.8697,18100.0
2011-02-04 15:00:00,43.5,43.51,43.48,43.5,24100.0,23.8642,23.8697,23.8533,23.8642,24100.0
2011-02-04 15:05:00,43.49,43.5,43.49,43.5,24600.0,23.8587,23.8642,23.8587,23.8642,24600.0
2011-02-04 15:10:00,43.49,43.5,43.48,43.48,29600.0,23.8587,23.8642,23.8533,23.8533,29600.0
2011-02-04 15:15:00,43.48,43.51,43.48,43.49,8700.0,23.8533,23.8697,23.8533,23.8587,8700.0
2011-02-04 15:20:00,43.5,43.51,43.49,43.51,14400.0,23.8642,23.8697,23.8587,23.8697,14400.0
2011-02-04 15:25:00,43.51,43.51,43.5,43.51,9200.0,23.8697,23.8697,23.8642,23.8697,9200.0
2011-02-04 15:30:00,43.5,43.51,43.48,43.48,35000.0,23.8642,23.8697,23.8533,23.8533,35000.0
2011-02-04 15:35:00,43.48,43.5,43.47,43.49,23100.0,23.8533,23.8642,23.8478,23.8587,23100.0
2011-02-04 15:40:00,43.49,43.49,43.46,43.47,17900.0,23.8587,23.8587,23.8423,23.8478,17900.0
2011-02-04 15:45:00,43.47,43.58,43.47,43.57,45600.0,23.8478,23.9081,23.8478,23.9026,45600.0
2011-02-04 15:50:00,43.58,43.58,43.55,43.55,29100.0,23.9081,23.9081,23.8917,23.8917,29100.0
2011-02-04 15:55:00,43.55,43.61,43.55,43.6,136800.0,23.8917,23.9246,23.8917,23.9191,136800.0
2011-02-07 09:30:00,43.38,43.56,43.38,43.51,99100.0,23.7984,23.8971,23.7984,23.8697,99100.0
2011-02-07 09:35:00,43.5,43.5,43.36,43.36,72800.0,23.8642,23.8642,23.7874,23.7874,72800.0
2011-02-07 09:40:00,43.37,43.53,43.37,43.46,23300.0,23.7929,23.8807,23.7929,23.8423,23300.0
2011-02-07 09:45:00,43.45,43.46,43.36,43.37,33200.0,23.8368,23.8423,23.7874,23.7929,33200.0
2011-02-07 09:50:00,43.37,43.39,43.3,43.31,49700.0,23.7929,23.8039,23.7545,23.76,49700.0
2011-02-07 09:55:00,43.3,43.33,43.29,43.31,33300.0,23.7545,23.771,23.749,23.76,33300.0
2011-02-07 10:00:00,43.3,43.4,43.28,43.39,18300.0,23.7545,23.8094,23.7435,23.8039,18300.0
2011-02-07 10:05:00,43.39,43.41,43.38,43.4,26200.0,23.8039,23.8148,23.7984,23.8094,26200.0
2011-02-07 10:10:00,43.4,43.4,43.36,43.37,16600.0,23.8094,23.8094,23.7874,23.7929,16600.0
2011-02-07 10:15:00,43.36,43.39,43.34,43.39,17900.0,23.7874,23.8039,23.7764,23.8039,17900.0
2011-02-07 10:20:00,43.38,43.43,43.38,43.4,22300.0,23.7984,23.8258,23.7984,23.8094,22300.0
2011-02-07 10:25:00,43.41,43.42,43.3,43.3,30800.0,23.8148,23.8203,23.7545,23.7545,30800.0
2011-02-07 10:30:00,43.3,43.32,43.26,43.32,43100.0,23.7545,23.7655,23.7326,23.7655,43100.0
2011-02-07 10:35:00,43.32,43.4,43.32,43.4,15400.0,23.7655,23.8094,23.7655,23.8094,15400.0
2011-02-07 10:40:00,43.4,43.42,43.36,43.37,18600.0,23.8094,23.8203,23.7874,23.7929,18600.0
2011-02-07 10:45:00,43.38,43.41,43.37,43.4,9000.0,23.7984,23.8148,23.7929,23.8094,9000.0
2011-02-07 10:50:00,43.41,43.46,43.4,43.44,14600.0,23.8148,23.8423,23.8094,23.8313,14600.0
2011-02-07 10:55:00,43.45,43.46,43.43,43.44,25700.0,23.8368,23.8423,23.8258,23.8313,25700.0
2011-02-07 11:00:00,43.43,43.46,43.43,43.44,20100.0,23.8258,23.8423,23.8258,23.8313,20100.0
2011-02-07 11:05:00,43.45,43.48,43.45,43.46,41000.0,23.8368,23.8533,23.8368,23.8423,41000.0
2011-02-07 11:10:00,43.46,43.46,43.4,43.41,19000.0,23.8423,23.8423,23.8094,23.8148,19000.0
2011-02-07 11:15:00,43.4,43.41,43.38,43.38,18600.0,23.8094,23.8148,23.7984,23.7984,18600.0
2011-02-07 11:20:00,43.38,43.39,43.38,43.39,15000.0,23.7984,23.8039,23.7984,23.8039,15000.0
2011-02-07 11:25:00,43.39,43.46,43.38,43.44,20700.0,23.8039,23.8423,23.7984,23.8313,20700.0
2011-02-07 11:30:00,43.45,43.48,43.44,43.48,12500.0,23.8368,23.8533,23.8313,23.8533,12500.0
2011-02-07 11:35:00,43.47,43.48,43.45,43.47,18200.0,23.8478,23.8533,23.8368,23.8478,18200.0
2011-02-07 11:40:00,43.48,43.55,43.48,43.54,22100.0,23.8533,23.8917,23.8533,23.8862,22100.0
2011-02-07 11:45:00,43.55,43.57,43.54,43.57,7200.0,23.8917,23.9026,23.8862,23.9026,7200.0
2011-02-07 11:50:00,43.57,43.58,43.55,43.55,13200.0,23.9026,23.9081,23.8917,23.8917,13200.0
2011-02-07 11:55:00,43.56,43.56,43.55,43.56,11400.0,23.8971,23.8971,23.8917,23.8971,11400.0
2011-02-07 12:00:00,43.57,43.6,43.56,43.58,16400.0,23.9026,23.9191,23.8971,23.9081,16400.0
2011-02-07 12:05:00,43.59,43.6,43.58,43.6,12900.0,23.9136,23.9191,23.9081,23.9191,12900.0
2011-02-07 12:10:00,43.6,43.62,43.59,43.62,9700.0,23.9191,23.9301,23.9136,23.9301,9700.0
2011-02-07 12:15:00,43.62,43.65,43.62,43.65,10300.0,23.9301,23.9465,23.9301,23.9465,10300.0
2011-02-07 12:20:00,43.65,43.66,43.64,43.66,8400.0,23.9465,23.952,23.941,23.952,8400.0
2011-02-07 12:25:00,43.66,43.67,43.65,43.66,19300.0,23.952,23.9575,23.9465,23.952,19300.0
2011-02-07 12:30:00,43.65,43.69,43.65,43.69,10400.0,23.9465,23.9685,23.9465,23.9685,10400.0
2011-02-07 12:35:00,43.69,43.69,43.63,43.64,19500.0,23.9685,23.9685,23.9355,23.941,19500.0
2011-02-07 12:40:00,43.64,43.68,43.64,43.68,5500.0,23.941,23.963,23.941,23.963,5500.0
2011-02-07 12:45:00,43.68,43.68,43.66,43.68,11000.0,23.963,23.963,23.952,23.963,11000.0
2011-02-07 12:50:00,43.68,43.68,43.65,43.65,7200.0,23.963,23.963,23.9465,23.9465,7200.0
2011-02-07 12:55:00,43.64,43.67,43.64,43.65,9200.0,23.941,23.9575,23.941,23.9465,9200.0
2011-02-07 13:00:00,43.66,43.68,43.66,43.68,5100.0,23.952,23.963,23.952,23.963,5100.0
2011-02-07 13:05:00,43.68,43.69,43.68,43.69,7300.0,23.963,23.9685,23.963,23.9685,7300.0
2011-02-07 13:10:00,43.69,43.71,43.68,43.71,6600.0,23.9685,23.9794,23.963,23.9794,6600.0
2011-02-07 13:15:00,43.71,43.71,43.68,43.69,14300.0,23.9794,23.9794,23.963,23.9685,14300.0
2011-02-07 13:20:00,43.69,43.7,43.68,43.7,4400.0,23.9685,23.9739,23.963,23.9739,4400.0
2011-02-07 13:25:00,43.7,43.71,43.69,43.69,12500.0,23.9739,23.9794,23.9685,23.9685,12500.0
2011-02-07 13:30:00,43.68,43.7,43.68,43.69,10800.0,23.963,23.9739,23.963,23.9685,10800.0
2011-02-07 13:35:00,43.69,43.7,43.66,43.66,14800.0,23.9685,23.9739,23.952,23.952,14800.0
2011-02-07 13:40:00,43.67,43.69,43.66,43.69,6400.0,23.9575,23.9685,23.952,23.9685,6400.0
2011-02-07 13:45:00,43.69,43.7,43.68,43.7,8400.0,23.9685,23.9739,23.963,23.9739,8400.0
2011-02-07 13:50:00,43.7,43.73,43.7,43.73,11500.0,23.9739,23.9904,23.9739,23.9904,11500.0
2011-02-07 13:55:00,43.73,43.77,43.73,43.77,13200.0,23.9904,24.0123,23.9904,24.0123,13200.0
2011-02-07 14:00:00,43.77,43.79,43.77,43.78,13700.0,24.0123,24.0233,24.0123,24.0178,13700.0
2011-02-07 14:05:00,43.79,43.79,43.78,43.78,13000.0,24.0233,24.0233,24.0178,24.0178,13000.0
2011-02-07 14:10:00,43.79,43.79,43.75,43.76,19700.0,24.0233,24.0233,24.0014,24.0069,19700.0
2011-02-07 14:15:00,43.76,43.77,43.75,43.76,9800.0,24.0069,24.0123,24.0014,24.0069,9800.0
2011-02-07 14:20:00,43.76,43.78,43.75,43.78,11100.0,24.0069,24.0178,24.0014,24.0178,11100.0
2011-02-07 14:25:00,43.78,43.79,43.77,43.79,18900.0,24.0178,24.0233,24.0123,24.0233,18900.0
2011-02-07 14:30:00,43.79,43.8,43.78,43.78,12000.0,24.0233,24.0288,24.0178,24.0178,12000.0
2011-02-07 14:35:00,43.79,43.8,43.78,43.8,18700.0,24.0233,24.0288,24.0178,24.0288,18700.0
2011-02-07 14:40:00,43.8,43.83,43.79,43.83,11000.0,24.0288,24.0453,24.0233,24.0453,11000.0
2011-02-07 14:45:00,43.83,43.84,43.82,43.84,16500.0,24.0453,24.0507,24.0398,24.0507,16500.0
2011-02-07 14:50:00,43.84,43.85,43.83,43.83,22000.0,24.0507,24.0562,24.0453,24.0453,22000.0
2011-02-07 14:55:00,43.83,43.86,43.83,43.86,17400.0,24.0453,24.0617,24.0453,24.0617,17400.0
2011-02-07 15:00:00,43.85,43.87,43.84,43.87,21000.0,24.0562,24.0672,24.0507,24.0672,21000.0
2011-02-07 15:05:00,43.86,43.88,43.86,43.88,30600.0,24.0617,24.0727,24.0617,24.0727,30600.0
2011-02-07 15:10:00,43.88,43.88,43.79,43.79,47400.0,24.0727,24.0727,24.0233,24.0233,47400.0
2011-02-07 15:15:00,43.78,43.79,43.73,43.74,41100.0,24.0178,24.0233,23.9904,23.9959,41100.0
2011-02-07 15:20:00,43.74,43.76,43.68,43.68,87100.0,23.9959,24.0069,23.963,23.963,87100.0
2011-02-07 15:25:00,43.68,43.69,43.64,43.64,91800.0,23.963,23.9685,23.941,23.941,91800.0
2011-02-07 15:30:00,43.65,43.65,43.43,43.48,333700.0,23.9465,23.9465,23.8258,23.8533,333700.0
2011-02-07 15:35:00,43.48,43.52,43.45,43.47,209300.0,23.8533,23.8752,23.8368,23.8478,209300.0
2011-02-07 15:40:00,43.47,43.48,43.35,43.4,152400.0,23.8478,23.8533,23.7819,23.8094,152400.0
2011-02-07 15:45:00,43.41,43.48,43.4,43.48,122200.0,23.8148,23.8533,23.8094,23.8533,122200.0
2011-02-07 15:50:00,43.47,43.49,43.39,43.4,176100.0,23.8478,23.8587,23.8039,23.8094,176100.0
2011-02-07 15:55:00,43.39,43.46,43.39,43.39,164600.0,23.8039,23.8423,23.8039,23.8039,164600.0
2011-02-08 09:30:00,43.52,43.52,43.34,43.38,37600.0,23.8752,23.8752,23.7764,23.7984,37600.0
2011-02-08 09:35:00,43.36,43.37,43.24,43.25,54000.0,23.7874,23.7929,23.7216,23.7271,54000.0
2011-02-08 09:40:00,43.24,43.26,43.2,43.22,62400.0,23.7216,23.7326,23.6996,23.7106,62400.0
2011-02-08 09:45:00,43.21,43.25,43.18,43.25,20100.0,23.7051,23.7271,23.6887,23.7271,20100.0
2011-02-08 09:50:00,43.25,43.3,43.24,43.3,25300.0,23.7271,23.7545,23.7216,23.7545,25300.0
2011-02-08 09:55:00,43.3,43.33,43.26,43.31,23200.0,23.7545,23.771,23.7326,23.76,23200.0
2011-02-08 10:00:00,43.31,43.34,43.3,43.33,19200.0,23.76,23.7764,23.7545,23.771,19200.0
2011-02-08 10:05:00,43.33,43.36,43.33,43.35,12500.0,23.771,23.7874,23.771,23.7819,12500.0
2011-02-08 10:10:00,43.36,43.36,43.34,43.35,41900.0,23.7874,23.7874,23.7764,23.7819,41900.0
2011-02-08 10:15:00,43.34,43.36,43.32,43.34,88900.0,23.7764,23.7874,23.7655,23.7764,88900.0
2011-02-08 10:20:00,43.35,43.35,43.34,43.35,18300.0,23.7819,23.7819,23.7764,23.7819,18300.0
2011-02-08 10:25:00,43.35,43.35,43.34,43.34,35600.0,23.7819,23.7819,23.7764,23.7764,35600.0
2011-02-08 10:30:00,43.34,43.34,43.29,43.3,59200.0,23.7764,23.7764,23.749,23.7545,59200.0
2011-02-08 10:35:00,43.3,43.31,43.25,43.28,33300.0,23.7545,23.76,23.7271,23.7435,33300.0
2011-02-08 10:40:00,43.28,43.32,43.26,43.31,26600.0,23.7435,23.7655,23.7326,23.76,26600.0
2011-02-08 10:45:00,43.31,43.32,43.29,43.31,23800.0,23.76,23.7655,23.749,23.76,23800.0
2011-02-08 10:50:00,43.3,43.33,43.28,43.28,53200.0,23.7545,23.771,23.7435,23.7435,53200.0
2011-02-08 10:55:00,43.29,43.31,43.28,43.31,19300.0,23.749,23.76,23.7435,23.76,19300.0
2011-02-08 11:00:00,43.31,43.33,43.3,43.32,21600.0,23.76,23.771,23.7545,23.7655,21600.0
2011-02-08 11:05:00,43.32,43.32,43.31,43.31,4700.0,23.7655,23.7655,23.76,23.76,4700.0
2011-02-08 11:10:00,43.32,43.35,43.32,43.34,12200.0,23.7655,23.7819,23.7655,23.7764,12200.0
2011-02-08 11:15:00,43.35,43.35,43.33,43.34,11300.0,23.7819,23.7819,23.771,23.7764,11300.0
2011-02-08 11:20:00,43.33,43.34,43.3,43.33,9800.0,23.771,23.7764,23.7545,23.771,9800.0
2011-02-08 11:25:00,43.34,43.34,43.3,43.3,16000.0,23.7764,23.7764,23.7545,23.7545,16000.0
2011-02-08 11:30:00,43.31,43.37,43.29,43.36,53300.0,23.76,23.7929,23.749,23.7874,53300.0
2011-02-08 11:35:00,43.37,43.41,43.37,43.4,20700.0,23.7929,23.8148,23.7929,23.8094,20700.0
2011-02-08 11:40:00,43.41,43.43,43.38,43.38,36000.0,23.8148,23.8258,23.7984,23.7984,36000.0
2011-02-08 11:45:00,43.39,43.42,43.39,43.41,18200.0,23.8039,23.8203,23.8039,23.8148,18200.0
2011-02-08 11:50:00,43.41,43.44,43.41,43.44,10100.0,23.8148,23.8313,23.8148,23.8313,10100.0
2011-02-08 11:55:00,43.43,43.46,43.43,43.46,7300.0,23.8258,23.8423,23.8258,23.8423,7300.0
2011-02-08 12:00:00,43.46,43.48,43.46,43.46,7700.0,23.8423,23.8533,23.8423,23.8423,7700.0
2011-02-08 12:05:00,43.47,43.48,43.46,43.48,13900.0,23.8478,23.8533,23.8423,23.8533,13900.0
2011-02-08 12:10:00,43.48,43.49,43.47,43.48,12800.0,23.8533,23.8587,23.8478,23.8533,12800.0
2011-02-08 12:15:00,43.48,43.5,43.48,43.5,10800.0,23.8533,23.8642,23.8533,23.8642,10800.0
2011-02-08 12:20:00,43.5,43.5,43.49,43.49,7400.0,23.8642,23.8642,23.8587,23.8587,7400.0
2011-02-08 12:25:00,43.5,43.51,43.49,43.51,11200.0,23.8642,23.8697,23.8587,23.8697,11200.0
2011-02-08 12:30:00,43.51,43.53,43.49,43.49,14900.0,23.8697,23.8807,23.8587,23.8587,14900.0
2011-02-08 12:35:00,43.49,43.52,43.49,43.51,18000.0,23.8587,23.8752,23.8587,23.8697,18000.0
2011-02-08 12:40:00,43.51,43.51,43.49,43.5,7400.0,23.8697,23.8697,23.8587,23.8642,7400.0
2011-02-08 12:45:00,43.49,43.5,43.49,43.5,4000.0,23.8587,23.8642,23.8587,23.8642,4000.0
2011-02-08 12:50:00,43.49,43.51,43.49,43.51,7300.0,23.8587,23.8697,23.8587,23.8697,7300.0
2011-02-08 12:55:00,43.51,43.51,43.49,43.5,4300.0,23.8697,23.8697,23.8587,23.8642,4300.0
2011-02-08 13:00:00,43.5,43.5,43.49,43.5,3900.0,23.8642,23.8642,23.8587,23.8642,3900.0
2011-02-08 13:05:00,43.5,43.5,43.49,43.5,4200.0,23.8642,23.8642,23.8587,23.8642,4200.0
2011-02-08 13:10:00,43.5,43.5,43.49,43.49,5500.0,23.8642,23.8642,23.8587,23.8587,5500.0
2011-02-08 13:15:00,43.5,43.5,43.43,43.43,27200.0,23.8642,23.8642,23.8258,23.8258,27200.0
2011-02-08 13:20:00,43.44,43.44,43.41,43.41,10100.0,23.8313,23.8313,23.8148,23.8148,10100.0
2011-02-08 13:25:00,43.41,43.41,43.38,43.4,10900.0,23.8148,23.8148,23.7984,23.8094,10900.0
2011-02-08 13:30:00,43.4,43.41,43.39,43.4,24900.0,23.8094,23.8148,23.8039,23.8094,24900.0
2011-02-08 13:35:00,43.4,43.4,43.37,43.39,9100.0,23.8094,23.8094,23.7929,23.8039,9100.0
2011-02-08 13:40:00,43.39,43.41,43.38,43.4,9500.0,23.8039,23.8148,23.7984,23.8094,9500.0
2011-02-08 13:45:00,43.4,43.41,43.39,43.4,32000.0,23.8094,23.8148,23.8039,23.8094,32000.0
2011-02-08 13:50:00,43.4,43.41,43.39,43.4,18800.0,23.8094,23.8148,23.8039,23.8094,18800.0
2011-02-08 13:55:00,43.4,43.4,43.39,43.39,24100.0,23.8094,23.8094,23.8039,23.8039,24100.0
2011-02-08 14:00:00,43.4,43.42,43.4,43.42,6700.0,23.8094,23.8203,23.8094,23.8203,6700.0
2011-02-08 14:05:00,43.42,43.44,43.39,43.4,24500.0,23.8203,23.8313,23.8039,23.8094,24500.0
2011-02-08 14:10:00,43.39,43.4,43.33,43.34,36300.0,23.8039,23.8094,23.771,23.7764,36300.0
2011-02-08 14:15:00,43.34,43.36,43.34,43.36,7500.0,23.7764,23.7874,23.7764,23.7874,7500.0
2011-02-08 14:20:00,43.36,43.4,43.36,43.4,8400.0,23.7874,23.8094,23.7874,23.8094,8400.0
2011-02-08 14:25:00,43.39,43.4,43.39,43.4,6200.0,23.8039,23.8094,23.8039,23.8094,6200.0
2011-02-08 14:30:00,43.4,43.42,43.39,43.42,5700.0,23.8094,23.8203,23.8039,23.8203,5700.0
2011-02-08 14:35:00,43.42,43.45,43.41,43.45,11900.0,23.8203,23.8368,23.8148,23.8368,11900.0
2011-02-08 14:40:00,43.45,43.45,43.42,43.42,10500.0,23.8368,23.8368,23.8203,23.8203,10500.0
2011-02-08 14:45:00,43.42,43.42,43.41,43.42,7200.0,23.8203,23.8203,23.8148,23.8203,7200.0
2011-02-08 14:50:00,43.41,43.42,43.39,43.4,8500.0,23.8148,23.8203,23.8039,23.8094,8500.0
2011-02-08 14:55:00,43.4,43.41,43.39,43.41,9700.0,23.8094,23.8148,23.8039,23.8148,9700.0
2011-02-08 15:00:00,43.41,43.41,43.4,43.41,7500.0,23.8148,23.8148,23.8094,23.8148,7500.0
2011-02-08 15:05:00,43.41,43.45,43.41,43.45,13900.0,23.8148,23.8368,23.8148,23.8368,13900.0
2011-02-08 15:10:00,43.45,43.46,43.44,43.45,12500.0,23.8368,23.8423,23.8313,23.8368,12500.0
2011-02-08 15:15:00,43.45,43.45,43.44,43.44,14000.0,23.8368,23.8368,23.8313,23.8313,14000.0
2011-02-08 15:20:00,43.45,43.46,43.44,43.46,10300.0,23.8368,23.8423,23.8313,23.8423,10300.0
2011-02-08 15:25:00,43.46,43.46,43.45,43.46,13700.0,23.8423,23.8423,23.8368,23.8423,13700.0
2011-02-08 15:30:00,43.46,43.47,43.43,43.43,49600.0,23.8423,23.8478,23.8258,23.8258,49600.0
2011-02-08 15:35:00,43.43,43.45,43.43,43.45,15700.0,23.8258,23.8368,23.8258,23.8368,15700.0
2011-02-08 15:40:00,43.45,43.49,43.44,43.49,24200.0,23.8368,23.8587,23.8313,23.8587,24200.0
2011-02-08 15:45:00,43.49,43.53,43.49,43.53,72900.0,23.8587,23.8807,23.8587,23.8807,72900.0
2011-02-08 15:50:00,43.53,43.53,43.5,43.51,47400.0,23.8807,23.8807,23.8642,23.8697,47400.0
2011-02-08 15:55:00,43.52,43.53,43.5,43.51,138700.0,23.8752,23.8807,23.8642,23.8697,138700.0
2011-02-09 09:30:00,43.5,43.5,43.26,43.28,29900.0,23.8642,23.8642,23.7326,23.7435,29900.0
2011-02-09 09:35:00,43.29,43.34,43.25,43.33,20900.0,23.749,23.7764,23.7271,23.771,20900.0
2011-02-09 09:40:00,43.33,43.34,43.3,43.31,11100.0,23.771,23.7764,23.7545,23.76,11100.0
2011-02-09 09:45:00,43.32,43.35,43.31,43.32,17300.0,23.7655,23.7819,23.76,23.7655,17300.0
2011-02-09 09:50:00,43.33,43.34,43.32,43.34,8700.0,23.771,23.7764,23.7655,23.7764,8700.0
2011-02-09 09:55:00,43.34,43.37,43.32,43.37,24600.0,23.7764,23.7929,23.7655,23.7929,24600.0
2011-02-09 10:00:00,43.36,43.42,43.35,43.42,10500.0,23.7874,23.8203,23.7819,23.8203,10500.0
2011-02-09 10:05:00,43.41,43.44,43.41,43.44,9700.0,23.8148,23.8313,23.8148,23.8313,9700.0
2011-02-09 10:10:00,43.45,43.45,43.42,43.45,12100.0,23.8368,23.8368,23.8203,23.8368,12100.0
2011-02-09 10:15:00,43.44,43.45,43.44,43.45,11600.0,23.8313,23.8368,23.8313,23.8368,11600.0
2011-02-09 10:20:00,43.44,43.46,43.44,43.45,26800.0,23.8313,23.8423,23.8313,23.8368,26800.0
2011-02-09 10:25:00,43.46,43.47,43.45,43.46,6900.0,23.8423,23.8478,23.8368,23.8423,6900.0
2011-02-09 10:30:00,43.45,43.46,43.45,43.45,6700.0,23.8368,23.8423,23.8368,23.8368,6700.0
2011-02-09 10:35:00,43.46,43.48,43.43,43.44,31200.0,23.8423,23.8533,23.8258,23.8313,31200.0
2011-02-09 10:40:00,43.44,43.47,43.43,43.46,8200.0,23.8313,23.8478,23.8258,23.8423,8200.0
2011-02-09 10:45:00,43.45,43.46,43.43,43.43,10000.0,23.8368,23.8423,23.8258,23.8258,10000.0
2011-02-09 10:50:00,43.44,43.44,43.33,43.33,17300.0,23.8313,23.8313,23.771,23.771,17300.0
2011-02-09 10:55:00,43.34,43.35,43.31,43.32,8500.0,23.7764,23.7819,23.76,23.7655,8500.0
2011-02-09 11:00:00,43.33,43.34,43.31,43.34,5500.0,23.771,23.7764,23.76,23.7764,5500.0
2011-02-09 11:05:00,43.35,43.35,43.34,43.35,6200.0,23.7819,23.7819,23.7764,23.7819,6200.0
2011-02-09 11:10:00,43.34,43.35,43.3,43.32,8500.0,23.7764,23.7819,23.7545,23.7655,8500.0
2011-02-09 11:15:00,43.31,43.32,43.27,43.29,25100.0,23.76,23.7655,23.738,23.749,25100.0
2011-02-09 11:20:00,43.29,43.3,43.26,43.27,21900.0,23.749,23.7545,23.7326,23.738,21900.0
2011-02-09 11:25:00,43.27,43.34,43.27,43.34,26600.0,23.738,23.7764,23.738,23.7764,26600.0
2011-02-09 11:30:00,43.33,43.36,43.31,43.36,20500.0,23.771,23.7874,23.76,23.7874,20500.0
2011-02-09 11:35:00,43.36,43.38,43.36,43.36,14700.0,23.7874,23.7984,23.7874,23.7874,14700.0
2011-02-09 11:40:00,43.37,43.4,43.37,43.39,5900.0,23.7929,23.8094,23.7929,23.8039,5900.0
2011-02-09 11:45:00,43.39,43.43,43.39,43.43,3700.0,23.8039,23.8258,23.8039,23.8258,3700.0
2011-02-09 11:50:00,43.43,43.43,43.4,43.41,13700.0,23.8258,23.8258,23.8094,23.8148,13700.0
2011-02-09 11:55:00,43.39,43.39,43.35,43.37,15700.0,23.8039,23.8039,23.7819,23.7929,15700.0
2011-02-09 12:00:00,43.36,43.44,43.36,43.44,22300.0,23.7874,23.8313,23.7874,23.8313,22300.0
2011-02-09 12:05:00,43.45,43.46,43.44,43.45,10100.0,23.8368,23.8423,23.8313,23.8368,10100.0
2011-02-09 12:10:00,43.45,43.45,43.4,43.41,18500.0,23.8368,23.8368,23.8094,23.8148,18500.0
2011-02-09 12:15:00,43.4,43.42,43.37,43.4,18600.0,23.8094,23.8203,23.7929,23.8094,18600.0
2011-02-09 12:20:00,43.4,43.43,43.37,43.42,25000.0,23.8094,23.8258,23.7929,23.8203,25000.0
2011-02-09 12:25:00,43.42,43.45,43.41,43.45,6900.0,23.8203,23.8368,23.8148,23.8368,6900.0
2011-02-09 12:30:00,43.45,43.46,43.44,43.45,3400.0,23.8368,23.8423,23.8313,23.8368,3400.0
2011-02-09 12:35:00,43.45,43.45,43.43,43.45,8200.0,23.8368,23.8368,23.8258,23.8368,8200.0
2011-02-09 12:40:00,43.45,43.45,43.43,43.43,5500.0,23.8368,23.8368,23.8258,23.8258,5500.0
2011-02-09 12:45:00,43.44,43.44,43.43,43.44,4800.0,23.8313,23.8313,23.8258,23.8313,4800.0
2011-02-09 12:50:00,43.44,43.47,43.43,43.46,16500.0,23.8313,23.8478,23.8258,23.8423,16500.0
2011-02-09 12:55:00,43.46,43.49,43.46,43.48,38800.0,23.8423,23.8587,23.8423,23.8533,38800.0
2011-02-09 13:00:00,43.47,43.49,43.47,43.48,9500.0,23.8478,23.8587,23.8478,23.8533,9500.0
2011-02-09 13:05:00,43.48,43.5,43.48,43.49,9800.0,23.8533,23.8642,23.8533,23.8587,9800.0
2011-02-09 13:10:00,43.5,43.5,43.48,43.48,8500.0,23.8642,23.8642,23.8533,23.8533,8500.0
2011-02-09 13:15:00,43.48,43.49,43.48,43.48,10100.0,23.8533,23.8587,23.8533,23.8533,10100.0
2011-02-09 13:20:00,43.49,43.53,43.49,43.5,14400.0,23.8587,23.8807,23.8587,23.8642,14400.0
2011-02-09 13:25:00,43.51,43.53,43.49,43.49,11500.0,23.8697,23.8807,23.8587,23.8587,11500.0
2011-02-09 13:30:00,43.5,43.52,43.49,43.5,30100.0,23.8642,23.8752,23.8587,23.8642,30100.0
2011-02-09 13:35:00,43.49,43.49,43.46,43.47,10500.0,23.8587,23.8587,23.8423,23.8478,10500.0
2011-02-09 13:40:00,43.46,43.47,43.46,43.46,8500.0,23.8423,23.8478,23.8423,23.8423,8500.0
2011-02-09 13:45:00,43.47,43.47,43.45,43.45,7500.0,23.8478,23.8478,23.8368,23.8368,7500.0
2011-02-09 13:50:00,43.45,43.46,43.43,43.45,15000.0,23.8368,23.8423,23.8258,23.8368,15000.0
2011-02-09 13:55:00,43.46,43.46,43.42,43.42,12200.0,23.8423,23.8423,23.8203,23.8203,12200.0
2011-02-09 14:00:00,43.41,43.42,43.39,43.41,30800.0,23.8148,23.8203,23.8039,23.8148,30800.0
2011-02-09 14:05:00,43.42,43.42,43.38,43.39,6700.0,23.8203,23.8203,23.7984,23.8039,6700.0
2011-02-09 14:10:00,43.39,43.41,43.39,43.41,13300.0,23.8039,23.8148,23.8039,23.8148,13300.0
2011-02-09 14:15:00,43.41,43.41,43.37,43.38,33200.0,23.8148,23.8148,23.7929,23.7984,33200.0
2011-02-09 14:20:00,43.38,43.39,43.37,43.38,8300.0,23.7984,23.8039,23.7929,23.7984,8300.0
2011-02-09 14:25:00,43.38,43.4,43.35,43.4,20600.0,23.7984,23.8094,23.7819,23.8094,20600.0
2011-02-09 14:30:00,43.41,43.41,43.38,43.38,10600.0,23.8148,23.8148,23.7984,23.7984,10600.0
2011-02-09 14:35:00,43.38,43.39,43.36,43.36,34400.0,23.7984,23.8039,23.7874,23.7874,34400.0
2011-02-09 14:40:00,43.36,43.41,43.36,43.41,18400.0,23.7874,23.8148,23.7874,23.8148,18400.0
2011-02-09 14:45:00,43.41,43.44,43.4,43.44,20100.0,23.8148,23.8313,23.8094,23.8313,20100.0
2011-02-09 14:50:00,43.44,43.46,43.43,43.45,15700.0,23.8313,23.8423,23.8258,23.8368,15700.0
2011-02-09 14:55:00,43.45,43.51,43.45,43.51,99600.0,23.8368,23.8697,23.8368,23.8697,99600.0
2011-02-09 15:00:00,43.5,43.57,43.5,43.55,44000.0,23.8642,23.9026,23.8642,23.8917,44000.0
2011-02-09 15:05:00,43.55,43.55,43.52,43.53,21100.0,23.8917,23.8917,23.8752,23.8807,21100.0
2011-02-09 15:10:00,43.52,43.57,43.52,43.55,23300.0,23.8752,23.9026,23.8752,23.8917,23300.0
2011-02-09 15:15:00,43.56,43.56,43.51,43.53,20400.0,23.8971,23.8971,23.8697,23.8807,20400.0
2011-02-09 15:20:00,43.52,43.56,43.52,43.53,26900.0,23.8752,23.8971,23.8752,23.8807,26900.0
2011-02-09 15:25:00,43.53,43.55,43.5,43.54,16500.0,23.8807,23.8917,23.8642,23.8862,16500.0
2011-02-09 15:30:00,43.54,43.54,43.52,43.52,10600.0,23.8862,23.8862,23.8752,23.8752,10600.0
2011-02-09 15:35:00,43.53,43.55,43.52,43.52,39600.0,23.8807,23.8917,23.8752,23.8752,39600.0
2011-02-09 15:40:00,43.53,43.55,43.52,43.53,64700.0,23.8807,23.8917,23.8752,23.8807,64700.0
2011-02-09 15:45:00,43.54,43.59,43.54,43.59,56600.0,23.8862,23.9136,23.8862,23.9136,56600.0
2011-02-09 15:50:00,43.59,43.6,43.58,43.6,72300.0,23.9136,23.9191,23.9081,23.9191,72300.0
2011-02-09 15:55:00,43.6,43.6,43.5,43.55,267300.0,23.9191,23.9191,23.8642,23.8917,267300.0
2011-02-10 09:30:00,43.51,43.55,43.34,43.41,48900.0,23.8697,23.8917,23.7764,23.8148,48900.0
2011-02-10 09:35:00,43.44,43.65,43.43,43.6,38200.0,23.8313,23.9465,23.8258,23.9191,38200.0
2011-02-10 09:40:00,43.59,43.65,43.58,43.63,32000.0,23.9136,23.9465,23.9081,23.9355,32000.0
2011-02-10 09:45:00,43.64,43.68,43.6,43.63,43600.0,23.941,23.963,23.9191,23.9355,43600.0
2011-02-10 09:50:00,43.63,43.75,43.62,43.74,46700.0,23.9355,24.0014,23.9301,23.9959,46700.0
2011-02-10 09:55:00,43.74,43.76,43.71,43.72,19500.0,23.9959,24.0069,23.9794,23.9849,19500.0
2011-02-10 10:00:00,43.73,43.74,43.67,43.69,28700.0,23.9904,23.9959,23.9575,23.9685,28700.0
2011-02-10 10:05:00,43.69,43.77,43.69,43.77,20200.0,23.9685,24.0123,23.9685,24.0123,20200.0
2011-02-10 10:10:00,43.77,43.8,43.75,43.79,15600.0,24.0123,24.0288,24.0014,24.0233,15600.0
2011-02-10 10:15:00,43.8,43.83,43.77,43.83,20200.0,24.0288,24.0453,24.0123,24.0453,20200.0
2011-02-10 10:20:00,43.83,43.83,43.73,43.75,19000.0,24.0453,24.0453,23.9904,24.0014,19000.0
2011-02-10 10:25:00,43.75,43.76,43.7,43.72,14500.0,24.0014,24.0069,23.9739,23.9849,14500.0
2011-02-10 10:30:00,43.73,43.74,43.68,43.68,31300.0,23.9904,23.9959,23.963,23.963,31300.0
2011-02-10 10:35:00,43.68,43.79,43.68,43.72,26100.0,23.963,24.0233,23.963,23.9849,26100.0
2011-02-10 10:40:00,43.73,43.73,43.69,43.71,27100.0,23.9904,23.9904,23.9685,23.9794,27100.0
2011-02-10 10:45:00,43.7,43.77,43.7,43.75,21100.0,23.9739,24.0123,23.9739,24.0014,21100.0
2011-02-10 10:50:00,43.74,43.74,43.7,43.71,26400.0,23.9959,23.9959,23.9739,23.9794,26400.0
2011-02-10 10:55:00,43.71,43.71,43.7,43.71,21500.0,23.9794,23.9794,23.9739,23.9794,21500.0
2011-02-10 11:00:00,43.7,43.71,43.7,43.71,6300.0,23.9739,23.9794,23.9739,23.9794,6300.0
2011-02-10 11:05:00,43.71,43.75,43.7,43.74,25700.0,23.9794,24.0014,23.9739,23.9959,25700.0
2011-02-10 11:10:00,43.75,43.75,43.71,43.72,6800.0,24.0014,24.0014,23.9794,23.9849,6800.0
2011-02-10 11:15:00,43.72,43.76,43.72,43.72,14500.0,23.9849,24.0069,23.9849,23.9849,14500.0
2011-02-10 11:20:00,43.72,43.75,43.72,43.75,7000.0,23.9849,24.0014,23.9849,24.0014,7000.0
2011-02-10 11:25:00,43.75,43.75,43.72,43.74,13000.0,24.0014,24.0014,23.9849,23.9959,13000.0
2011-02-10 11:30:00,43.75,43.75,43.73,43.74,31800.0,24.0014,24.0014,23.9904,23.9959,31800.0
2011-02-10 11:35:00,43.74,43.75,43.73,43.74,7600.0,23.9959,24.0014,23.9904,23.9959,7600.0
2011-02-10 11:40:00,43.73,43.73,43.71,43.71,4900.0,23.9904,23.9904,23.9794,23.9794,4900.0
2011-02-10 11:45:00,43.72,43.74,43.71,43.73,7600.0,23.9849,23.9959,23.9794,23.9904,7600.0
2011-02-10 11:50:00,43.74,43.74,43.73,43.73,4300.0,23.9959,23.9959,23.9904,23.9904,4300.0
2011-02-10 11:55:00,43.74,43.74,43.71,43.72,5700.0,23.9959,23.9959,23.9794,23.9849,5700.0
2011-02-10 12:00:00,43.7,43.71,43.7,43.7,6100.0,23.9739,23.9794,23.9739,23.9739,6100.0
2011-02-10 12:05:00,43.71,43.71,43.7,43.7,10300.0,23.9794,23.9794,23.9739,23.9739,10300.0
2011-02-10 12:10:00,43.7,43.72,43.7,43.72,14300.0,23.9739,23.9849,23.9739,23.9849,14300.0
2011-02-10 12:15:00,43.71,43.72,43.71,43.71,8200.0,23.9794,23.9849,23.9794,23.9794,8200.0
2011-02-10 12:20:00,43.72,43.73,43.7,43.71,6800.0,23.9849,23.9904,23.9739,23.9794,6800.0
2011-02-10 12:25:00,43.7,43.71,43.7,43.71,3400.0,23.9739,23.9794,23.9739,23.9794,3400.0
2011-02-10 12:30:00,43.7,43.72,43.7,43.71,11000.0,23.9739,23.9849,23.9739,23.9794,11000.0
2011-02-10 12:35:00,43.72,43.72,43.71,43.71,4900.0,23.9849,23.9849,23.9794,23.9794,4900.0
2011-02-10 12:40:00,43.72,43.72,43.71,43.71,6600.0,23.9849,23.9849,23.9794,23.9794,6600.0
2011-02-10 12:45:00,43.71,43.73,43.71,43.73,7600.0,23.9794,23.9904,23.9794,23.9904,7600.0
2011-02-10 12:50:00,43.73,43.73,43.72,43.73,4800.0,23.9904,23.9904,23.9849,23.9904,4800.0
2011-02-10 12:55:00,43.73,43.73,43.72,43.73,3500.0,23.9904,23.9904,23.9849,23.9904,3500.0
2011-02-10 13:00:00,43.73,43.76,43.73,43.76,48300.0,23.9904,24.0069,23.9904,24.0069,48300.0
2011-02-10 13:05:00,43.76,43.77,43.75,43.76,2400.0,24.0069,24.0123,24.0014,24.0069,2400.0
2011-02-10 13:10:00,43.77,43.77,43.75,43.75,13300.0,24.0123,24.0123,24.0014,24.0014,13300.0
2011-02-10 13:15:00,43.75,43.76,43.74,43.76,6600.0,24.0014,24.0069,23.9959,24.0069,6600.0
2011-02-10 13:20:00,43.76,43.77,43.76,43.76,3100.0,24.0069,24.0123,24.0069,24.0069,3100.0
2011-02-10 13:25:00,43.77,43.77,43.75,43.75,5600.0,24.0123,24.0123,24.0014,24.0014,5600.0
2011-02-10 13:30:00,43.75,43.77,43.74,43.76,20900.0,24.0014,24.0123,23.9959,24.0069,20900.0
2011-02-10 13:35:00,43.76,43.77,43.76,43.76,36600.0,24.0069,24.0123,24.0069,24.0069,36600.0
2011-02-10 13:40:00,43.77,43.77,43.76,43.76,10900.0,24.0123,24.0123,24.0069,24.0069,10900.0
2011-02-10 13:45:00,43.77,43.77,43.76,43.77,15500.0,24.0123,24.0123,24.0069,24.0123,15500.0
2011-02-10 13:50:00,43.77,43.77,43.76,43.77,8600.0,24.0123,24.0123,24.0069,24.0123,8600.0
2011-02-10 13:55:00,43.76,43.77,43.76,43.77,8600.0,24.0069,24.0123,24.0069,24.0123,8600.0
2011-02-10 14:00:00,43.77,43.77,43.76,43.77,8100.0,24.0123,24.0123,24.0069,24.0123,8100.0
2011-02-10 14:05:00,43.77,43.77,43.76,43.77,5100.0,24.0123,24.0123,24.0069,24.0123,5100.0
2011-02-10 14:10:00,43.77,43.77,43.76,43.76,2400.0,24.0123,24.0123,24.0069,24.0069,2400.0
2011-02-10 14:15:00,43.77,43.77,43.76,43.76,2100.0,24.0123,24.0123,24.0069,24.0069,2100.0
2011-02-10 14:20:00,43.77,43.77,43.76,43.77,3900.0,24.0123,24.0123,24.0069,24.0123,3900.0
2011-02-10 14:25:00,43.76,43.77,43.76,43.76,6000.0,24.0069,24.0123,24.0069,24.0069,6000.0
2011-02-10 14:30:00,43.76,43.77,43.76,43.77,11500.0,24.0069,24.0123,24.0069,24.0123,11500.0
2011-02-10 14:35:00,43.77,43.77,43.7,43.71,44200.0,24.0123,24.0123,23.9739,23.9794,44200.0
2011-02-10 14:40:00,43.72,43.72,43.71,43.72,2800.0,23.9849,23.9849,23.9794,23.9849,2800.0
2011-02-10 14:45:00,43.71,43.72,43.71,43.72,20300.0,23.9794,23.9849,23.9794,23.9849,20300.0
2011-02-10 14:50:00,43.72,43.72,43.66,43.66,11300.0,23.9849,23.9849,23.952,23.952,11300.0
2011-02-10 14:55:00,43.66,43.67,43.65,43.65,6900.0,23.952,23.9575,23.9465,23.9465,6900.0
2011-02-10 15:00:00,43.65,43.66,43.65,43.65,4700.0,23.9465,23.952,23.9465,23.9465,4700.0
2011-02-10 15:05:00,43.66,43.66,43.63,43.63,9500.0,23.952,23.952,23.9355,23.9355,9500.0
2011-02-10 15:10:00,43.64,43.65,43.63,43.64,9200.0,23.941,23.9465,23.9355,23.941,9200.0
2011-02-10 15:15:00,43.64,43.65,43.64,43.65,9500.0,23.941,23.9465,23.941,23.9465,9500.0
2011-02-10 15:20:00,43.65,43.65,43.64,43.65,4600.0,23.9465,23.9465,23.941,23.9465,4600.0
2011-02-10 15:25:00,43.65,43.68,43.65,43.67,18200.0,23.9465,23.963,23.9465,23.9575,18200.0
2011-02-10 15:30:00,43.67,43.73,43.66,43.73,56300.0,23.9575,23.9904,23.952,23.9904,56300.0
2011-02-10 15:35:00,43.73,43.75,43.72,43.75,20800.0,23.9904,24.0014,23.9849,24.0014,20800.0
2011-02-10 15:40:00,43.75,43.75,43.72,43.74,24200.0,24.0014,24.0014,23.9849,23.9959,24200.0
2011-02-10 15:45:00,43.74,43.87,43.74,43.85,179200.0,23.9959,24.0672,23.9959,24.0562,179200.0
2011-02-10 15:50:00,43.84,43.87,43.78,43.82,223900.0,24.0507,24.0672,24.0178,24.0398,223900.0
2011-02-10 15:55:00,43.82,43.92,43.81,43.91,239000.0,24.0398,24.0946,24.0343,24.0892,239000.0
2011-02-11 09:30:00,43.75,43.82,43.72,43.74,51200.0,24.0014,24.0398,23.9849,23.9959,51200.0
2011-02-11 09:35:00,43.74,43.8,43.68,43.79,50800.0,23.9959,24.0288,23.963,24.0233,50800.0
2011-02-11 09:40:00,43.77,43.8,43.76,43.77,45000.0,24.0123,24.0288,24.0069,24.0123,45000.0
2011-02-11 09:45:00,43.77,43.77,43.69,43.74,45300.0,24.0123,24.0123,23.9685,23.9959,45300.0
2011-02-11 09:50:00,43.75,43.8,43.74,43.78,25500.0,24.0014,24.0288,23.9959,24.0178,25500.0
2011-02-11 09:55:00,43.77,43.8,43.73,43.77,29800.0,24.0123,24.0288,23.9904,24.0123,29800.0
2011-02-11 10:00:00,43.77,43.8,43.75,43.78,31200.0,24.0123,24.0288,24.0014,24.0178,31200.0
2011-02-11 10:05:00,43.78,43.8,43.78,43.78,12900.0,24.0178,24.0288,24.0178,24.0178,12900.0
2011-02-11 10:10:00,43.79,43.84,43.78,43.78,35600.0,24.0233,24.0507,24.0178,24.0178,35600.0
2011-02-11 10:15:00,43.78,43.79,43.75,43.75,4000.0,24.0178,24.0233,24.0014,24.0014,4000.0
2011-02-11 10:20:00,43.75,43.79,43.75,43.76,6000.0,24.0014,24.0233,24.0014,24.0069,6000.0
2011-02-11 10:25:00,43.76,43.82,43.75,43.81,14200.0,24.0069,24.0398,24.0014,24.0343,14200.0
2011-02-11 10:30:00,43.81,43.82,43.81,43.81,7400.0,24.0343,24.0398,24.0343,24.0343,7400.0
2011-02-11 10:35:00,43.82,43.82,43.81,43.82,9000.0,24.0398,24.0398,24.0343,24.0398,9000.0
2011-02-11 10:40:00,43.82,43.85,43.82,43.84,4400.0,24.0398,24.0562,24.0398,24.0507,4400.0
2011-02-11 10:45:00,43.85,43.85,43.83,43.85,8300.0,24.0562,24.0562,24.0453,24.0562,8300.0
2011-02-11 10:50:00,43.85,43.92,43.85,43.92,20900.0,24.0562,24.0946,24.0562,24.0946,20900.0
2011-02-11 10:55:00,43.92,43.98,43.91,43.97,18400.0,24.0946,24.1276,24.0892,24.1221,18400.0
2011-02-11 11:00:00,43.96,44.07,43.94,44.03,53000.0,24.1166,24.1769,24.1056,24.155,53000.0
2011-02-11 11:05:00,44.03,44.05,43.99,44.02,14400.0,24.155,24.166,24.133,24.1495,14400.0
2011-02-11 11:10:00,44.02,44.03,43.96,43.99,11700.0,24.1495,24.155,24.1166,24.133,11700.0
2011-02-11 11:15:00,43.98,44.0,43.95,43.99,42600.0,24.1276,24.1385,24.1111,24.133,42600.0
2011-02-11 11:20:00,43.99,44.01,43.98,43.99,15600.0,24.133,24.144,24.1276,24.133,15600.0
2011-02-11 11:25:00,43.99,44.0,43.96,43.99,41400.0,24.133,24.1385,24.1166,24.133,41400.0
2011-02-11 11:30:00,43.98,43.98,43.97,43.97,10200.0,24.1276,24.1276,24.1221,24.1221,10200.0
2011-02-11 11:35:00,43.97,43.97,43.94,43.95,14300.0,24.1221,24.1221,24.1056,24.1111,14300.0
2011-02-11 11:40:00,43.95,44.01,43.95,44.0,15300.0,24.1111,24.144,24.1111,24.1385,15300.0
2011-02-11 11:45:00,44.0,44.02,43.98,44.01,27900.0,24.1385,24.1495,24.1276,24.144,27900.0
2011-02-11 11:50:00,44.01,44.05,43.99,44.0,17100.0,24.144,24.166,24.133,24.1385,17100.0
2011-02-11 11:55:00,44.01,44.01,43.99,44.01,8000.0,24.144,24.144,24.133,24.144,8000.0
2011-02-11 12:00:00,44.0,44.02,43.98,44.02,18700.0,24.1385,24.1495,24.1276,24.1495,18700.0
2011-02-11 12:05:00,44.02,44.03,43.99,44.01,18700.0,24.1495,24.155,24.133,24.144,18700.0
2011-02-11 12:10:00,44.01,44.02,43.99,44.0,23800.0,24.144,24.1495,24.133,24.1385,23800.0
2011-02-11 12:15:00,44.0,44.01,43.97,44.0,38300.0,24.1385,24.144,24.1221,24.1385,38300.0
2011-02-11 12:20:00,43.99,44.01,43.99,43.99,18600.0,24.133,24.144,24.133,24.133,18600.0
2011-02-11 12:25:00,43.99,44.01,43.97,44.0,35900.0,24.133,24.144,24.1221,24.1385,35900.0
2011-02-11 12:30:00,44.0,44.01,43.99,44.0,35600.0,24.1385,24.144,24.133,24.1385,35600.0
2011-02-11 12:35:00,44.01,44.01,43.99,44.0,48500.0,24.144,24.144,24.133,24.1385,48500.0
2011-02-11 12:40:00,43.99,44.03,43.99,44.0,76700.0,24.133,24.155,24.133,24.1385,76700.0
2011-02-11 12:45:00,44.0,44.01,43.99,44.0,35900.0,24.1385,24.144,24.133,24.1385,35900.0
2011-02-11 12:50:00,44.0,44.01,43.99,44.01,15600.0,24.1385,24.144,24.133,24.144,15600.0
2011-02-11 12:55:00,44.01,44.01,44.0,44.01,6400.0,24.144,24.144,24.1385,24.144,6400.0
2011-02-11 13:00:00,44.01,44.01,43.99,44.01,11000.0,24.144,24.144,24.133,24.144,11000.0
2011-02-11 13:05:00,44.01,44.01,43.99,44.0,16200.0,24.144,24.144,24.133,24.1385,16200.0
2011-02-11 13:10:00,44.0,44.01,44.0,44.0,5100.0,24.1385,24.144,24.1385,24.1385,5100.0
2011-02-11 13:15:00,44.01,44.03,44.0,44.03,10500.0,24.144,24.155,24.1385,24.155,10500.0
2011-02-11 13:20:00,44.03,44.03,44.0,44.0,7300.0,24.155,24.155,24.1385,24.1385,7300.0
2011-02-11 13:25:00,44.01,44.01,43.99,44.0,21200.0,24.144,24.144,24.133,24.1385,21200.0
2011-02-11 13:30:00,44.0,44.01,43.94,43.97,73800.0,24.1385,24.144,24.1056,24.1221,73800.0
2011-02-11 13:35:00,43.97,43.97,43.94,43.95,15000.0,24.1221,24.1221,24.1056,24.1111,15000.0
2011-02-11 13:40:00,43.96,43.96,43.95,43.96,26400.0,24.1166,24.1166,24.1111,24.1166,26400.0
2011-02-11 13:45:00,43.95,43.97,43.95,43.96,17900.0,24.1111,24.1221,24.1111,24.1166,17900.0
2011-02-11 13:50:00,43.95,43.96,43.92,43.92,17800.0,24.1111,24.1166,24.0946,24.0946,17800.0
2011-02-11 13:55:00,43.92,43.92,43.86,43.89,23600.0,24.0946,24.0946,24.0617,24.0782,23600.0
2011-02-11 14:00:00,43.89,43.93,43.88,43.91,33100.0,24.0782,24.1001,24.0727,24.0892,33100.0
2011-02-11 14:05:00,43.92,43.92,43.9,43.91,12400.0,24.0946,24.0946,24.0837,24.0892,12400.0
2011-02-11 14:10:00,43.92,43.95,43.91,43.95,16700.0,24.0946,24.1111,24.0892,24.1111,16700.0
2011-02-11 14:15:00,43.95,43.96,43.95,43.95,9900.0,24.1111,24.1166,24.1111,24.1111,9900.0
2011-02-11 14:20:00,43.96,43.96,43.94,43.95,36900.0,24.1166,24.1166,24.1056,24.1111,36900.0
2011-02-11 14:25:00,43.95,43.96,43.95,43.96,4600.0,24.1111,24.1166,24.1111,24.1166,4600.0
2011-02-11 14:30:00,43.95,43.97,43.95,43.97,19300.0,24.1111,24.1221,24.1111,24.1221,19300.0
2011-02-11 14:35:00,43.97,43.98,43.96,43.98,7000.0,24.1221,24.1276,24.1166,24.1276,7000.0
2011-02-11 14:40:00,43.98,44.0,43.97,43.97,15100.0,24.1276,24.1385,24.1221,24.1221,15100.0
2011-02-11 14:45:00,43.97,44.09,43.97,44.09,64000.0,24.1221,24.1879,24.1221,24.1879,64000.0
2011-02-11 14:50:00,44.08,44.09,44.02,44.02,30500.0,24.1824,24.1879,24.1495,24.1495,30500.0
2011-02-11 14:55:00,44.01,44.05,43.98,44.0,43200.0,24.144,24.166,24.1276,24.1385,43200.0
2011-02-11 15:00:00,44.01,44.03,44.0,44.03,14300.0,24.144,24.155,24.1385,24.155,14300.0
2011-02-11 15:05:00,44.03,44.06,44.02,44.06,20000.0,24.155,24.1714,24.1495,24.1714,20000.0
2011-02-11 15:10:00,44.06,44.06,44.04,44.05,51700.0,24.1714,24.1714,24.1605,24.166,51700.0
2011-02-11 15:15:00,44.04,44.06,44.04,44.05,15500.0,24.1605,24.1714,24.1605,24.166,15500.0
2011-02-11 15:20:00,44.06,44.09,44.05,44.07,75700.0,24.1714,24.1879,24.166,24.1769,75700.0
2011-02-11 15:25:00,44.06,44.1,44.06,44.08,72000.0,24.1714,24.1934,24.1714,24.1824,72000.0
2011-02-11 15:30:00,44.09,44.14,44.09,44.14,53200.0,24.1879,24.2153,24.1879,24.2153,53200.0
2011-02-11 15:35:00,44.14,44.16,44.11,44.15,61300.0,24.2153,24.2263,24.1989,24.2208,61300.0
2011-02-11 15:40:00,44.14,44.19,44.13,44.19,52700.0,24.2153,24.2428,24.2098,24.2428,52700.0
2011-02-11 15:45:00,44.18,44.19,44.15,44.16,71600.0,24.2373,24.2428,24.2208,24.2263,71600.0
2011-02-11 15:50:00,44.17,44.18,44.13,44.15,73000.0,24.2318,24.2373,24.2098,24.2208,73000.0
2011-02-11 15:55:00,44.14,44.17,44.09,44.14,191800.0,24.2153,24.2318,24.1879,24.2153,191800.0
2011-02-14 09:30:00,44.12,44.12,43.99,43.99,20100.0,24.2044,24.2044,24.133,24.133,20100.0
2011-02-14 09:35:00,43.97,43.98,43.91,43.91,31600.0,24.1221,24.1276,24.0892,24.0892,31600.0
2011-02-14 09:40:00,43.92,43.93,43.85,43.9,58600.0,24.0946,24.1001,24.0562,24.0837,58600.0
2011-02-14 09:45:00,43.89,43.92,43.82,43.83,20500.0,24.0782,24.0946,24.0398,24.0453,20500.0
2011-02-14 09:50:00,43.83,43.83,43.7,43.7,14900.0,24.0453,24.0453,23.9739,23.9739,14900.0
2011-02-14 09:55:00,43.7,43.7,43.56,43.56,29800.0,23.9739,23.9739,23.8971,23.8971,29800.0
2011-02-14 10:00:00,43.56,43.59,43.52,43.54,20100.0,23.8971,23.9136,23.8752,23.8862,20100.0
2011-02-14 10:05:00,43.53,43.59,43.52,43.52,23100.0,23.8807,23.9136,23.8752,23.8752,23100.0
2011-02-14 10:10:00,43.53,43.58,43.52,43.53,23200.0,23.8807,23.9081,23.8752,23.8807,23200.0
2011-02-14 10:15:00,43.52,43.55,43.5,43.52,21900.0,23.8752,23.8917,23.8642,23.8752,21900.0
2011-02-14 10:20:00,43.51,43.52,43.46,43.47,16100.0,23.8697,23.8752,23.8423,23.8478,16100.0
2011-02-14 10:25:00,43.47,43.47,43.42,43.42,21100.0,23.8478,23.8478,23.8203,23.8203,21100.0
2011-02-14 10:30:00,43.42,43.51,43.4,43.45,25800.0,23.8203,23.8697,23.8094,23.8368,25800.0
2011-02-14 10:35:00,43.46,43.48,43.46,43.47,7500.0,23.8423,23.8533,23.8423,23.8478,7500.0
2011-02-14 10:40:00,43.48,43.48,43.43,43.43,92000.0,23.8533,23.8533,23.8258,23.8258,92000.0
2011-02-14 10:45:00,43.43,43.44,43.38,43.4,21600.0,23.8258,23.8313,23.7984,23.8094,21600.0
2011-02-14 10:50:00,43.4,43.4,43.36,43.38,156200.0,23.8094,23.8094,23.7874,23.7984,156200.0
2011-02-14 10:55:00,43.38,43.39,43.35,43.36,30500.0,23.7984,23.8039,23.7819,23.7874,30500.0
2011-02-14 11:00:00,43.37,43.37,43.3,43.31,33000.0,23.7929,23.7929,23.7545,23.76,33000.0
2011-02-14 11:05:00,43.32,43.39,43.32,43.38,127200.0,23.7655,23.8039,23.7655,23.7984,127200.0
2011-02-14 11:10:00,43.39,43.48,43.38,43.45,30900.0,23.8039,23.8533,23.7984,23.8368,30900.0
2011-02-14 11:15:00,43.45,43.5,43.42,43.49,26000.0,23.8368,23.8642,23.8203,23.8587,26000.0
2011-02-14 11:20:00,43.5,43.56,43.49,43.54,19000.0,23.8642,23.8971,23.8587,23.8862,19000.0
2011-02-14 11:25:00,43.54,43.61,43.54,43.59,26600.0,23.8862,23.9246,23.8862,23.9136,26600.0
2011-02-14 11:30:00,43.59,43.6,43.56,43.59,13000.0,23.9136,23.9191,23.8971,23.9136,13000.0
2011-02-14 11:35:00,43.6,43.6,43.57,43.58,17600.0,23.9191,23.9191,23.9026,23.9081,17600.0
2011-02-14 11:40:00,43.58,43.59,43.56,43.56,11800.0,23.9081,23.9136,23.8971,23.8971,11800.0
2011-02-14 11:45:00,43.56,43.57,43.55,43.56,3800.0,23.8971,23.9026,23.8917,23.8971,3800.0
2011-02-14 11:50:00,43.56,43.64,43.55,43.64,11900.0,23.8971,23.941,23.8917,23.941,11900.0
2011-02-14 11:55:00,43.64,43.65,43.62,43.65,14600.0,23.941,23.9465,23.9301,23.9465,14600.0
2011-02-14 12:00:00,43.65,43.7,43.64,43.68,27700.0,23.9465,23.9739,23.941,23.963,27700.0
2011-02-14 12:05:00,43.69,43.75,43.68,43.75,22400.0,23.9685,24.0014,23.963,24.0014,22400.0
2011-02-14 12:10:00,43.75,43.75,43.65,43.65,10100.0,24.0014,24.0014,23.9465,23.9465,10100.0
2011-02-14 12:15:00,43.65,43.67,43.65,43.66,10300.0,23.9465,23.9575,23.9465,23.952,10300.0
2011-02-14 12:20:00,43.67,43.67,43.66,43.66,3100.0,23.9575,23.9575,23.952,23.952,3100.0
2011-02-14 12:25:00,43.66,43.66,43.65,43.66,12500.0,23.952,23.952,23.9465,23.952,12500.0
2011-02-14 12:30:00,43.65,43.66,43.65,43.65,8400.0,23.9465,23.952,23.9465,23.9465,8400.0
2011-02-14 12:35:00,43.65,43.66,43.64,43.65,9700.0,23.9465,23.952,23.941,23.9465,9700.0
2011-02-14 12:40:00,43.65,43.66,43.65,43.66,7200.0,23.9465,23.952,23.9465,23.952,7200.0
2011-02-14 12:45:00,43.66,43.67,43.65,43.65,8000.0,23.952,23.9575,23.9465,23.9465,8000.0
2011-02-14 12:50:00,43.65,43.66,43.65,43.65,8700.0,23.9465,23.952,23.9465,23.9465,8700.0
2011-02-14 12:55:00,43.66,43.67,43.64,43.67,8600.0,23.952,23.9575,23.941,23.9575,8600.0
2011-02-14 13:00:00,43.67,43.67,43.65,43.66,11800.0,23.9575,23.9575,23.9465,23.952,11800.0
2011-02-14 13:05:00,43.66,43.66,43.59,43.59,19900.0,23.952,23.952,23.9136,23.9136,19900.0
2011-02-14 13:10:00,43.59,43.69,43.59,43.68,20400.0,23.9136,23.9685,23.9136,23.963,20400.0
2011-02-14 13:15:00,43.69,43.75,43.69,43.74,18800.0,23.9685,24.0014,23.9685,23.9959,18800.0
2011-02-14 13:20:00,43.73,43.77,43.73,43.76,31200.0,23.9904,24.0123,23.9904,24.0069,31200.0
2011-02-14 13:25:00,43.77,43.77,43.74,43.77,20000.0,24.0123,24.0123,23.9959,24.0123,20000.0
2011-02-14 13:30:00,43.77,43.77,43.74,43.76,15900.0,24.0123,24.0123,23.9959,24.0069,15900.0
2011-02-14 13:35:00,43.76,43.76,43.75,43.75,1800.0,24.0069,24.0069,24.0014,24.0014,1800.0
2011-02-14 13:40:00,43.75,43.76,43.73,43.74,11100.0,24.0014,24.0069,23.9904,23.9959,11100.0
2011-02-14 13:45:00,43.73,43.74,43.73,43.74,8400.0,23.9904,23.9959,23.9904,23.9959,8400.0
2011-02-14 13:50:00,43.74,43.74,43.73,43.74,3600.0,23.9959,23.9959,23.9904,23.9959,3600.0
2011-02-14 13:55:00,43.74,43.76,43.71,43.74,34300.0,23.9959,24.0069,23.9794,23.9959,34300.0
2011-02-14 14:00:00,43.73,43.73,43.72,43.72,10700.0,23.9904,23.9904,23.9849,23.9849,10700.0
2011-02-14 14:05:00,43.72,43.73,43.69,43.7,7200.0,23.9849,23.9904,23.9685,23.9739,7200.0
2011-02-14 14:10:00,43.69,43.7,43.65,43.65,22000.0,23.9685,23.9739,23.9465,23.9465,22000.0
2011-02-14 14:15:00,43.66,43.66,43.65,43.65,5000.0,23.952,23.952,23.9465,23.9465,5000.0
2011-02-14 14:20:00,43.66,43.66,43.64,43.64,8600.0,23.952,23.952,23.941,23.941,8600.0
2011-02-14 14:25:00,43.65,43.65,43.64,43.64,5800.0,23.9465,23.9465,23.941,23.941,5800.0
2011-02-14 14:30:00,43.64,43.65,43.6,43.6,10600.0,23.941,23.9465,23.9191,23.9191,10600.0
2011-02-14 14:35:00,43.6,43.61,43.59,43.59,5100.0,23.9191,23.9246,23.9136,23.9136,5100.0
2011-02-14 14:40:00,43.59,43.6,43.59,43.59,6700.0,23.9136,23.9191,23.9136,23.9136,6700.0
2011-02-14 14:45:00,43.6,43.61,43.59,43.6,26900.0,23.9191,23.9246,23.9136,23.9191,26900.0
2011-02-14 14:50:00,43.61,43.61,43.59,43.6,21300.0,23.9246,23.9246,23.9136,23.9191,21300.0
2011-02-14 14:55:00,43.6,43.61,43.59,43.6,15500.0,23.9191,23.9246,23.9136,23.9191,15500.0
2011-02-14 15:00:00,43.61,43.62,43.6,43.61,5600.0,23.9246,23.9301,23.9191,23.9246,5600.0
2011-02-14 15:05:00,43.62,43.63,43.58,43.58,13400.0,23.9301,23.9355,23.9081,23.9081,13400.0
2011-02-14 15:10:00,43.58,43.61,43.58,43.61,11900.0,23.9081,23.9246,23.9081,23.9246,11900.0
2011-02-14 15:15:00,43.61,43.62,43.6,43.62,8000.0,23.9246,23.9301,23.9191,23.9301,8000.0
2011-02-14 15:20:00,43.61,43.62,43.61,43.61,6500.0,23.9246,23.9301,23.9246,23.9246,6500.0
2011-02-14 15:25:00,43.62,43.62,43.56,43.57,26200.0,23.9301,23.9301,23.8971,23.9026,26200.0
2011-02-14 15:30:00,43.56,43.57,43.54,43.55,27600.0,23.8971,23.9026,23.8862,23.8917,27600.0
2011-02-14 15:35:00,43.55,43.56,43.53,43.54,16900.0,23.8917,23.8971,23.8807,23.8862,16900.0
2011-02-14 15:40:00,43.54,43.6,43.53,43.6,19400.0,23.8862,23.9191,23.8807,23.9191,19400.0
2011-02-14 15:45:00,43.6,43.66,43.6,43.65,62800.0,23.9191,23.952,23.9191,23.9465,62800.0
2011-02-14 15:50:00,43.65,43.69,43.64,43.69,59700.0,23.9465,23.9685,23.941,23.9685,59700.0
2011-02-14 15:55:00,43.68,43.7,43.63,43.66,160400.0,23.963,23.9739,23.9355,23.952,160400.0
2011-02-15 09:30:00,43.6,43.6,43.35,43.39,38700.0,23.9191,23.9191,23.7819,23.8039,38700.0
2011-02-15 09:35:00,43.41,43.48,43.41,43.48,17800.0,23.8148,23.8533,23.8148,23.8533,17800.0
2011-02-15 09:40:00,43.48,43.53,43.46,43.5,23800.0,23.8533,23.8807,23.8423,23.8642,23800.0
2011-02-15 09:45:00,43.49,43.53,43.49,43.53,13600.0,23.8587,23.8807,23.8587,23.8807,13600.0
2011-02-15 09:50:00,43.52,43.55,43.51,43.53,11200.0,23.8752,23.8917,23.8697,23.8807,11200.0
2011-02-15 09:55:00,43.53,43.64,43.52,43.63,16900.0,23.8807,23.941,23.8752,23.9355,16900.0
2011-02-15 10:00:00,43.61,43.63,43.52,43.52,33000.0,23.9246,23.9355,23.8752,23.8752,33000.0
2011-02-15 10:05:00,43.52,43.56,43.49,43.51,19400.0,23.8752,23.8971,23.8587,23.8697,19400.0
2011-02-15 10:10:00,43.5,43.51,43.48,43.51,9900.0,23.8642,23.8697,23.8533,23.8697,9900.0
2011-02-15 10:15:00,43.52,43.58,43.51,43.58,9900.0,23.8752,23.9081,23.8697,23.9081,9900.0
2011-02-15 10:20:00,43.58,43.58,43.51,43.55,17100.0,23.9081,23.9081,23.8697,23.8917,17100.0
2011-02-15 10:25:00,43.56,43.57,43.54,43.54,9600.0,23.8971,23.9026,23.8862,23.8862,9600.0
2011-02-15 10:30:00,43.55,43.61,43.55,43.6,11400.0,23.8917,23.9246,23.8917,23.9191,11400.0
2011-02-15 10:35:00,43.6,43.61,43.59,43.59,8000.0,23.9191,23.9246,23.9136,23.9136,8000.0
2011-02-15 10:40:00,43.6,43.61,43.59,43.6,10000.0,23.9191,23.9246,23.9136,23.9191,10000.0
2011-02-15 10:45:00,43.6,43.61,43.6,43.6,13000.0,23.9191,23.9246,23.9191,23.9191,13000.0
2011-02-15 10:50:00,43.61,43.66,43.6,43.65,26900.0,23.9246,23.952,23.9191,23.9465,26900.0
2011-02-15 10:55:00,43.66,43.66,43.64,43.64,5700.0,23.952,23.952,23.941,23.941,5700.0
2011-02-15 11:00:00,43.65,43.67,43.64,43.67,10400.0,23.9465,23.9575,23.941,23.9575,10400.0
2011-02-15 11:05:00,43.67,43.74,43.67,43.74,7700.0,23.9575,23.9959,23.9575,23.9959,7700.0
2011-02-15 11:10:00,43.73,43.76,43.71,43.72,7700.0,23.9904,24.0069,23.9794,23.9849,7700.0
2011-02-15 11:15:00,43.72,43.72,43.7,43.71,5500.0,23.9849,23.9849,23.9739,23.9794,5500.0
2011-02-15 11:20:00,43.72,43.74,43.71,43.74,3900.0,23.9849,23.9959,23.9794,23.9959,3900.0
2011-02-15 11:25:00,43.74,43.75,43.73,43.75,5100.0,23.9959,24.0014,23.9904,24.0014,5100.0
2011-02-15 11:30:00,43.75,43.75,43.66,43.66,11200.0,24.0014,24.0014,23.952,23.952,11200.0
2011-02-15 11:35:00,43.66,43.66,43.64,43.65,6800.0,23.952,23.952,23.941,23.9465,6800.0
2011-02-15 11:40:00,43.64,43.67,43.64,43.67,5600.0,23.941,23.9575,23.941,23.9575,5600.0
2011-02-15 11:45:00,43.66,43.69,43.66,43.68,29400.0,23.952,23.9685,23.952,23.963,29400.0
2011-02-15 11:50:00,43.69,43.69,43.68,43.68,6400.0,23.9685,23.9685,23.963,23.963,6400.0
2011-02-15 11:55:00,43.68,43.73,43.68,43.71,11900.0,23.963,23.9904,23.963,23.9794,11900.0
2011-02-15 12:00:00,43.71,43.71,43.64,43.64,29600.0,23.9794,23.9794,23.941,23.941,29600.0
2011-02-15 12:05:00,43.65,43.69,43.65,43.69,9600.0,23.9465,23.9685,23.9465,23.9685,9600.0
2011-02-15 12:10:00,43.7,43.72,43.69,43.69,18900.0,23.9739,23.9849,23.9685,23.9685,18900.0
2011-02-15 12:15:00,43.69,43.72,43.68,43.7,19700.0,23.9685,23.9849,23.963,23.9739,19700.0
2011-02-15 12:20:00,43.69,43.73,43.67,43.73,30500.0,23.9685,23.9904,23.9575,23.9904,30500.0
2011-02-15 12:25:00,43.73,43.76,43.73,43.76,3100.0,23.9904,24.0069,23.9904,24.0069,3100.0
2011-02-15 12:30:00,43.75,43.78,43.72,43.72,61900.0,24.0014,24.0178,23.9849,23.9849,61900.0
2011-02-15 12:35:00,43.72,43.75,43.72,43.74,16300.0,23.9849,24.0014,23.9849,23.9959,16300.0
2011-02-15 12:40:00,43.74,43.74,43.73,43.74,32900.0,23.9959,23.9959,23.9904,23.9959,32900.0
2011-02-15 12:45:00,43.74,43.74,43.73,43.73,23500.0,23.9959,23.9959,23.9904,23.9904,23500.0
2011-02-15 12:50:00,43.73,43.74,43.73,43.74,5100.0,23.9904,23.9959,23.9904,23.9959,5100.0
2011-02-15 12:55:00,43.73,43.74,43.72,43.73,6000.0,23.9904,23.9959,23.9849,23.9904,6000.0
2011-02-15 13:00:00,43.72,43.72,43.69,43.7,7300.0,23.9849,23.9849,23.9685,23.9739,7300.0
2011-02-15 13:05:00,43.7,43.71,43.7,43.71,7300.0,23.9739,23.9794,23.9739,23.9794,7300.0
2011-02-15 13:10:00,43.7,43.71,43.7,43.7,8200.0,23.9739,23.9794,23.9739,23.9739,8200.0
2011-02-15 13:15:00,43.71,43.71,43.69,43.69,12200.0,23.9794,23.9794,23.9685,23.9685,12200.0
2011-02-15 13:20:00,43.7,43.7,43.68,43.68,11100.0,23.9739,23.9739,23.963,23.963,11100.0
2011-02-15 13:25:00,43.69,43.69,43.66,43.66,15800.0,23.9685,23.9685,23.952,23.952,15800.0
2011-02-15 13:30:00,43.66,43.67,43.64,43.64,10600.0,23.952,23.9575,23.941,23.941,10600.0
2011-02-15 13:35:00,43.65,43.68,43.65,43.67,23900.0,23.9465,23.963,23.9465,23.9575,23900.0
2011-02-15 13:40:00,43.68,43.7,43.68,43.7,3200.0,23.963,23.9739,23.963,23.9739,3200.0
2011-02-15 13:45:00,43.69,43.69,43.68,43.69,4100.0,23.9685,23.9685,23.963,23.9685,4100.0
2011-02-15 13:50:00,43.69,43.7,43.67,43.68,30100.0,23.9685,23.9739,23.9575,23.963,30100.0
2011-02-15 13:55:00,43.68,43.69,43.67,43.69,6800.0,23.963,23.9685,23.9575,23.9685,6800.0
2011-02-15 14:00:00,43.68,43.68,43.65,43.65,23600.0,23.963,23.963,23.9465,23.9465,23600.0
2011-02-15 14:05:00,43.65,43.65,43.62,43.63,6700.0,23.9465,23.9465,23.9301,23.9355,6700.0
2011-02-15 14:10:00,43.62,43.64,43.62,43.62,9900.0,23.9301,23.941,23.9301,23.9301,9900.0
2011-02-15 14:15:00,43.61,43.62,43.6,43.61,6800.0,23.9246,23.9301,23.9191,23.9246,6800.0
2011-02-15 14:20:00,43.62,43.63,43.61,43.61,28700.0,23.9301,23.9355,23.9246,23.9246,28700.0
2011-02-15 14:25:00,43.61,43.62,43.6,43.6,4400.0,23.9246,23.9301,23.9191,23.9191,4400.0
2011-02-15 14:30:00,43.61,43.67,43.61,43.67,16700.0,23.9246,23.9575,23.9246,23.9575,16700.0
2011-02-15 14:35:00,43.67,43.68,43.66,43.67,11600.0,23.9575,23.963,23.952,23.9575,11600.0
2011-02-15 14:40:00,43.67,43.69,43.66,43.69,13300.0,23.9575,23.9685,23.952,23.9685,13300.0
2011-02-15 14:45:00,43.69,43.69,43.68,43.68,4800.0,23.9685,23.9685,23.963,23.963,4800.0
2011-02-15 14:50:00,43.69,43.7,43.69,43.69,7700.0,23.9685,23.9739,23.9685,23.9685,7700.0
2011-02-15 14:55:00,43.7,43.71,43.69,43.71,22800.0,23.9739,23.9794,23.9685,23.9794,22800.0
2011-02-15 15:00:00,43.7,43.71,43.68,43.69,34300.0,23.9739,23.9794,23.963,23.9685,34300.0
2011-02-15 15:05:00,43.68,43.7,43.66,43.67,36800.0,23.963,23.9739,23.952,23.9575,36800.0
2011-02-15 15:10:00,43.68,43.7,43.68,43.7,10200.0,23.963,23.9739,23.963,23.9739,10200.0
2011-02-15 15:15:00,43.71,43.73,43.69,43.7,33800.0,23.9794,23.9904,23.9685,23.9739,33800.0
2011-02-15 15:20:00,43.71,43.73,43.7,43.71,30600.0,23.9794,23.9904,23.9739,23.9794,30600.0
2011-02-15 15:25:00,43.71,43.73,43.7,43.72,55000.0,23.9794,23.9904,23.9739,23.9849,55000.0
2011-02-15 15:30:00,43.72,43.73,43.71,43.73,29400.0,23.9849,23.9904,23.9794,23.9904,29400.0
2011-02-15 15:35:00,43.73,43.73,43.7,43.72,36400.0,23.9904,23.9904,23.9739,23.9849,36400.0
2011-02-15 15:40:00,43.73,43.74,43.71,43.72,22300.0,23.9904,23.9959,23.9794,23.9849,22300.0
2011-02-15 15:45:00,43.72,43.76,43.72,43.76,73600.0,23.9849,24.0069,23.9849,24.0069,73600.0
2011-02-15 15:50:00,43.75,43.76,43.74,43.74,50800.0,24.0014,24.0069,23.9959,23.9959,50800.0
2011-02-15 15:55:00,43.75,43.76,43.7,43.75,162300.0,24.0014,24.0069,23.9739,24.0014,162300.0
2011-02-16 09:30:00,43.77,43.83,43.77,43.77,28500.0,24.0123,24.0453,24.0123,24.0123,28500.0
2011-02-16 09:35:00,43.77,43.86,43.74,43.8,35300.0,24.0123,24.0617,23.9959,24.0288,35300.0
2011-02-16 09:40:00,43.81,43.86,43.8,43.86,11700.0,24.0343,24.0617,24.0288,24.0617,11700.0
2011-02-16 09:45:00,43.86,43.93,43.84,43.93,33500.0,24.0617,24.1001,24.0507,24.1001,33500.0
2011-02-16 09:50:00,43.92,43.94,43.9,43.9,17400.0,24.0946,24.1056,24.0837,24.0837,17400.0
2011-02-16 09:55:00,43.91,43.96,43.9,43.96,17600.0,24.0892,24.1166,24.0837,24.1166,17600.0
2011-02-16 10:00:00,43.97,43.97,43.91,43.91,24100.0,24.1221,24.1221,24.0892,24.0892,24100.0
2011-02-16 10:05:00,43.92,43.98,43.9,43.9,35500.0,24.0946,24.1276,24.0837,24.0837,35500.0
2011-02-16 10:10:00,43.89,44.04,43.89,44.03,68200.0,24.0782,24.1605,24.0782,24.155,68200.0
2011-02-16 10:15:00,44.04,44.08,44.04,44.07,22500.0,24.1605,24.1824,24.1605,24.1769,22500.0
2011-02-16 10:20:00,44.07,44.13,44.07,44.12,21600.0,24.1769,24.2098,24.1769,24.2044,21600.0
2011-02-16 10:25:00,44.12,44.12,44.11,44.11,13200.0,24.2044,24.2044,24.1989,24.1989,13200.0
2011-02-16 10:30:00,44.12,44.17,44.11,44.17,64800.0,24.2044,24.2318,24.1989,24.2318,64800.0
2011-02-16 10:35:00,44.17,44.19,44.15,44.15,27200.0,24.2318,24.2428,24.2208,24.2208,27200.0
2011-02-16 10:40:00,44.15,44.16,44.12,44.14,26200.0,24.2208,24.2263,24.2044,24.2153,26200.0
2011-02-16 10:45:00,44.13,44.17,44.11,44.15,34800.0,24.2098,24.2318,24.1989,24.2208,34800.0
2011-02-16 10:50:00,44.16,44.16,44.14,44.14,19500.0,24.2263,24.2263,24.2153,24.2153,19500.0
2011-02-16 10:55:00,44.14,44.14,44.11,44.11,7600.0,24.2153,24.2153,24.1989,24.1989,7600.0
2011-02-16 11:00:00,44.11,44.11,44.08,44.09,28900.0,24.1989,24.1989,24.1824,24.1879,28900.0
2011-02-16 11:05:00,44.08,44.1,44.08,44.08,14000.0,24.1824,24.1934,24.1824,24.1824,14000.0
2011-02-16 11:10:00,44.08,44.1,44.08,44.09,16800.0,24.1824,24.1934,24.1824,24.1879,16800.0
2011-02-16 11:15:00,44.09,44.11,44.09,44.11,9800.0,24.1879,24.1989,24.1879,24.1989,9800.0
2011-02-16 11:20:00,44.1,44.11,44.08,44.09,11600.0,24.1934,24.1989,24.1824,24.1879,11600.0
2011-02-16 11:25:00,44.09,44.11,44.08,44.1,48100.0,24.1879,24.1989,24.1824,24.1934,48100.0
2011-02-16 11:30:00,44.1,44.11,44.09,44.1,51600.0,24.1934,24.1989,24.1879,24.1934,51600.0
2011-02-16 11:35:00,44.09,44.14,44.08,44.13,27100.0,24.1879,24.2153,24.1824,24.2098,27100.0
2011-02-16 11:40:00,44.12,44.14,44.1,44.14,17700.0,24.2044,24.2153,24.1934,24.2153,17700.0
2011-02-16 11:45:00,44.14,44.14,44.1,44.11,9800.0,24.2153,24.2153,24.1934,24.1989,9800.0
2011-02-16 11:50:00,44.1,44.1,44.08,44.08,13500.0,24.1934,24.1934,24.1824,24.1824,13500.0
2011-02-16 11:55:00,44.08,44.09,44.05,44.09,27400.0,24.1824,24.1879,24.166,24.1879,27400.0
2011-02-16 12:00:00,44.09,44.1,44.03,44.04,34800.0,24.1879,24.1934,24.155,24.1605,34800.0
2011-02-16 12:05:00,44.03,44.03,43.94,43.94,29000.0,24.155,24.155,24.1056,24.1056,29000.0
2011-02-16 12:10:00,43.94,43.97,43.93,43.97,9300.0,24.1056,24.1221,24.1001,24.1221,9300.0
2011-02-16 12:15:00,43.98,43.98,43.94,43.94,15000.0,24.1276,24.1276,24.1056,24.1056,15000.0
2011-02-16 12:20:00,43.95,43.96,43.94,43.94,6500.0,24.1111,24.1166,24.1056,24.1056,6500.0
2011-02-16 12:25:00,43.95,43.99,43.93,43.95,21800.0,24.1111,24.133,24.1001,24.1111,21800.0
2011-02-16 12:30:00,43.94,43.96,43.93,43.95,24400.0,24.1056,24.1166,24.1001,24.1111,24400.0
2011-02-16 12:35:00,43.93,43.94,43.9,43.91,15200.0,24.1001,24.1056,24.0837,24.0892,15200.0
2011-02-16 12:40:00,43.9,43.92,43.88,43.88,14500.0,24.0837,24.0946,24.0727,24.0727,14500.0
2011-02-16 12:45:00,43.87,43.9,43.86,43.86,17800.0,24.0672,24.0837,24.0617,24.0617,17800.0
2011-02-16 12:50:00,43.86,43.86,43.81,43.81,18400.0,24.0617,24.0617,24.0343,24.0343,18400.0
2011-02-16 12:55:00,43.81,43.87,43.8,43.87,16300.0,24.0343,24.0672,24.0288,24.0672,16300.0
2011-02-16 13:00:00,43.88,43.93,43.85,43.91,46400.0,24.0727,24.1001,24.0562,24.0892,46400.0
2011-02-16 13:05:00,43.9,43.93,43.9,43.9,24300.0,24.0837,24.1001,24.0837,24.0837,24300.0
2011-02-16 13:10:00,43.9,43.92,43.86,43.92,15200.0,24.0837,24.0946,24.0617,24.0946,15200.0
2011-02-16 13:15:00,43.92,43.92,43.91,43.92,8200.0,24.0946,24.0946,24.0892,24.0946,8200.0
2011-02-16 13:20:00,43.92,43.93,43.91,43.93,7000.0,24.0946,24.1001,24.0892,24.1001,7000.0
2011-02-16 13:25:00,43.92,43.93,43.92,43.92,5800.0,24.0946,24.1001,24.0946,24.0946,5800.0
2011-02-16 13:30:00,43.92,43.93,43.89,43.9,29500.0,24.0946,24.1001,24.0782,24.0837,29500.0
2011-02-16 13:35:00,43.91,43.95,43.91,43.94,17200.0,24.0892,24.1111,24.0892,24.1056,17200.0
2011-02-16 13:40:00,43.94,43.94,43.91,43.93,29500.0,24.1056,24.1056,24.0892,24.1001,29500.0
2011-02-16 13:45:00,43.94,43.96,43.93,43.95,16700.0,24.1056,24.1166,24.1001,24.1111,16700.0
2011-02-16 13:50:00,43.95,43.96,43.91,43.91,13700.0,24.1111,24.1166,24.0892,24.0892,13700.0
2011-02-16 13:55:00,43.91,43.92,43.89,43.9,18000.0,24.0892,24.0946,24.0782,24.0837,18000.0
2011-02-16 14:00:00,43.9,43.9,43.86,43.89,13900.0,24.0837,24.0837,24.0617,24.0782,13900.0
2011-02-16 14:05:00,43.89,43.9,43.86,43.86,13600.0,24.0782,24.0837,24.0617,24.0617,13600.0
2011-02-16 14:10:00,43.86,43.86,43.83,43.83,11700.0,24.0617,24.0617,24.0453,24.0453,11700.0
2011-02-16 14:15:00,43.84,43.86,43.83,43.84,12800.0,24.0507,24.0617,24.0453,24.0507,12800.0
2011-02-16 14:20:00,43.83,43.9,43.83,43.89,13500.0,24.0453,24.0837,24.0453,24.0782,13500.0
2011-02-16 14:25:00,43.9,43.9,43.88,43.9,7600.0,24.0837,24.0837,24.0727,24.0837,7600.0
2011-02-16 14:30:00,43.89,43.96,43.89,43.96,16300.0,24.0782,24.1166,24.0782,24.1166,16300.0
2011-02-16 14:35:00,43.95,44.02,43.95,44.02,27800.0,24.1111,24.1495,24.1111,24.1495,27800.0
2011-02-16 14:40:00,44.01,44.01,44.0,44.0,11700.0,24.144,24.144,24.1385,24.1385,11700.0
2011-02-16 14:45:00,44.01,44.02,44.0,44.01,15600.0,24.144,24.1495,24.1385,24.144,15600.0
2011-02-16 14:50:00,44.0,44.01,44.0,44.01,2600.0,24.1385,24.144,24.1385,24.144,2600.0
2011-02-16 14:55:00,44.0,44.01,43.99,44.0,20200.0,24.1385,24.144,24.133,24.1385,20200.0
2011-02-16 15:00:00,44.0,44.01,43.97,44.0,24100.0,24.1385,24.144,24.1221,24.1385,24100.0
2011-02-16 15:05:00,44.01,44.03,44.0,44.01,25800.0,24.144,24.155,24.1385,24.144,25800.0
2011-02-16 15:10:00,44.02,44.07,44.02,44.04,35500.0,24.1495,24.1769,24.1495,24.1605,35500.0
2011-02-16 15:15:00,44.04,44.06,44.03,44.04,18500.0,24.1605,24.1714,24.155,24.1605,18500.0
2011-02-16 15:20:00,44.04,44.05,44.02,44.04,25700.0,24.1605,24.166,24.1495,24.1605,25700.0
2011-02-16 15:25:00,44.05,44.05,44.03,44.04,22600.0,24.166,24.166,24.155,24.1605,22600.0
2011-02-16 15:30:00,44.04,44.04,43.99,43.99,30000.0,24.1605,24.1605,24.133,24.133,30000.0
2011-02-16 15:35:00,44.0,44.02,43.99,44.01,37100.0,24.1385,24.1495,24.133,24.144,37100.0
2011-02-16 15:40:00,44.02,44.02,43.98,43.98,27700.0,24.1495,24.1495,24.1276,24.1276,27700.0
2011-02-16 15:45:00,43.98,44.01,43.96,43.99,72700.0,24.1276,24.144,24.1166,24.133,72700.0
2011-02-16 15:50:00,43.99,44.02,43.99,44.01,86600.0,24.133,24.1495,24.133,24.144,86600.0
2011-02-16 15:55:00,44.01,44.1,44.01,44.07,276700.0,24.144,24.1934,24.144,24.1769,276700.0
2011-02-17 09:30:00,44.06,44.17,44.01,44.1,45700.0,24.1714,24.2318,24.144,24.1934,45700.0
2011-02-17 09:35:00,44.11,44.14,44.03,44.08,38500.0,24.1989,24.2153,24.155,24.1824,38500.0
2011-02-17 09:40:00,44.06,44.16,44.05,44.15,15200.0,24.1714,24.2263,24.166,24.2208,15200.0
2011-02-17 09:45:00,44.14,44.16,44.1,44.15,27600.0,24.2153,24.2263,24.1934,24.2208,27600.0
2011-02-17 09:50:00,44.15,44.16,44.03,44.03,7800.0,24.2208,24.2263,24.155,24.155,7800.0
2011-02-17 09:55:00,44.04,44.16,44.04,44.1,30300.0,24.1605,24.2263,24.1605,24.1934,30300.0
2011-02-17 10:00:00,44.1,44.16,44.08,44.12,16400.0,24.1934,24.2263,24.1824,24.2044,16400.0
2011-02-17 10:05:00,44.12,44.13,43.99,44.0,17500.0,24.2044,24.2098,24.133,24.1385,17500.0
2011-02-17 10:10:00,43.99,44.03,43.98,44.0,33000.0,24.133,24.155,24.1276,24.1385,33000.0
2011-02-17 10:15:00,44.0,44.0,43.93,43.94,29500.0,24.1385,24.1385,24.1001,24.1056,29500.0
2011-02-17 10:20:00,43.93,44.0,43.93,43.98,28700.0,24.1001,24.1385,24.1001,24.1276,28700.0
2011-02-17 10:25:00,43.99,44.02,43.97,43.98,24700.0,24.133,24.1495,24.1221,24.1276,24700.0
2011-02-17 10:30:00,43.99,43.99,43.94,43.96,21800.0,24.133,24.133,24.1056,24.1166,21800.0
2011-02-17 10:35:00,43.95,43.98,43.9,43.91,29000.0,24.1111,24.1276,24.0837,24.0892,29000.0
2011-02-17 10:40:00,43.91,43.93,43.88,43.91,20700.0,24.0892,24.1001,24.0727,24.0892,20700.0
2011-02-17 10:45:00,43.91,43.91,43.87,43.87,8000.0,24.0892,24.0892,24.0672,24.0672,8000.0
2011-02-17 10:50:00,43.88,43.93,43.87,43.9,14400.0,24.0727,24.1001,24.0672,24.0837,14400.0
2011-02-17 10:55:00,43.91,43.93,43.89,43.93,23000.0,24.0892,24.1001,24.0782,24.1001,23000.0
2011-02-17 11:00:00,43.93,43.97,43.93,43.96,15300.0,24.1001,24.1221,24.1001,24.1166,15300.0
2011-02-17 11:05:00,43.97,43.98,43.96,43.98,18500.0,24.1221,24.1276,24.1166,24.1276,18500.0
2011-02-17 11:10:00,43.98,44.07,43.98,44.07,22000.0,24.1276,24.1769,24.1276,24.1769,22000.0
2011-02-17 11:15:00,44.07,44.13,44.06,44.13,37400.0,24.1769,24.2098,24.1714,24.2098,37400.0
2011-02-17 11:20:00,44.14,44.16,44.09,44.14,38500.0,24.2153,24.2263,24.1879,24.2153,38500.0
2011-02-17 11:25:00,44.14,44.16,44.12,44.16,5100.0,24.2153,24.2263,24.2044,24.2263,5100.0
2011-02-17 11:30:00,44.16,44.19,44.15,44.18,13100.0,24.2263,24.2428,24.2208,24.2373,13100.0
2011-02-17 11:35:00,44.17,44.19,44.15,44.19,10200.0,24.2318,24.2428,24.2208,24.2428,10200.0
2011-02-17 11:40:00,44.19,44.19,44.17,44.17,5600.0,24.2428,24.2428,24.2318,24.2318,5600.0
2011-02-17 11:45:00,44.17,44.18,44.11,44.12,19000.0,24.2318,24.2373,24.1989,24.2044,19000.0
2011-02-17 11:50:00,44.11,44.14,44.1,44.14,62400.0,24.1989,24.2153,24.1934,24.2153,62400.0
2011-02-17 11:55:00,44.14,44.16,44.13,44.16,6400.0,24.2153,24.2263,24.2098,24.2263,6400.0
2011-02-17 12:00:00,44.15,44.16,44.14,44.16,15900.0,24.2208,24.2263,24.2153,24.2263,15900.0
2011-02-17 12:05:00,44.16,44.19,44.16,44.18,8500.0,24.2263,24.2428,24.2263,24.2373,8500.0
2011-02-17 12:10:00,44.18,44.19,44.18,44.19,5500.0,24.2373,24.2428,24.2373,24.2428,5500.0
2011-02-17 12:15:00,44.18,44.19,44.17,44.18,10100.0,24.2373,24.2428,24.2318,24.2373,10100.0
2011-02-17 12:20:00,44.18,44.19,44.17,44.18,19800.0,24.2373,24.2428,24.2318,24.2373,19800.0
2011-02-17 12:25:00,44.18,44.19,44.17,44.19,19000.0,24.2373,24.2428,24.2318,24.2428,19000.0
2011-02-17 12:30:00,44.2,44.2,44.17,44.18,14100.0,24.2482,24.2482,24.2318,24.2373,14100.0
2011-02-17 12:35:00,44.18,44.19,44.16,44.16,12400.0,24.2373,24.2428,24.2263,24.2263,12400.0
2011-02-17 12:40:00,44.16,44.17,44.16,44.16,2400.0,24.2263,24.2318,24.2263,24.2263,2400.0
2011-02-17 12:45:00,44.16,44.16,44.15,44.15,6100.0,24.2263,24.2263,24.2208,24.2208,6100.0
2011-02-17 12:50:00,44.15,44.16,44.15,44.15,1600.0,24.2208,24.2263,24.2208,24.2208,1600.0
2011-02-17 12:55:00,44.15,44.15,44.12,44.13,59400.0,24.2208,24.2208,24.2044,24.2098,59400.0
2011-02-17 13:00:00,44.13,44.15,44.12,44.13,12000.0,24.2098,24.2208,24.2044,24.2098,12000.0
2011-02-17 13:05:00,44.13,44.18,44.13,44.18,10200.0,24.2098,24.2373,24.2098,24.2373,10200.0
2011-02-17 13:10:00,44.17,44.26,44.15,44.19,140700.0,24.2318,24.2812,24.2208,24.2428,140700.0
2011-02-17 13:15:00,44.2,44.21,44.12,44.12,50300.0,24.2482,24.2537,24.2044,24.2044,50300.0
2011-02-17 13:20:00,44.12,44.15,44.1,44.13,9000.0,24.2044,24.2208,24.1934,24.2098,9000.0
2011-02-17 13:25:00,44.14,44.2,44.14,44.2,26500.0,24.2153,24.2482,24.2153,24.2482,26500.0
2011-02-17 13:30:00,44.19,44.2,44.17,44.19,10400.0,24.2428,24.2482,24.2318,24.2428,10400.0
2011-02-17 13:35:00,44.19,44.2,44.16,44.17,4600.0,24.2428,24.2482,24.2263,24.2318,4600.0
2011-02-17 13:40:00,44.16,44.17,44.16,44.16,8000.0,24.2263,24.2318,24.2263,24.2263,8000.0
2011-02-17 13:45:00,44.16,44.17,44.14,44.14,19300.0,24.2263,24.2318,24.2153,24.2153,19300.0
2011-02-17 13:50:00,44.15,44.15,44.14,44.14,9100.0,24.2208,24.2208,24.2153,24.2153,9100.0
2011-02-17 13:55:00,44.14,44.15,44.13,44.15,21100.0,24.2153,24.2208,24.2098,24.2208,21100.0
2011-02-17 14:00:00,44.15,44.15,44.11,44.11,18600.0,24.2208,24.2208,24.1989,24.1989,18600.0
2011-02-17 14:05:00,44.11,44.12,44.11,44.11,7400.0,24.1989,24.2044,24.1989,24.1989,7400.0
2011-02-17 14:10:00,44.11,44.23,44.1,44.13,128700.0,24.1989,24.2647,24.1934,24.2098,128700.0
2011-02-17 14:15:00,44.12,44.14,44.1,44.13,48900.0,24.2044,24.2153,24.1934,24.2098,48900.0
2011-02-17 14:20:00,44.14,44.14,44.11,44.11,8200.0,24.2153,24.2153,24.1989,24.1989,8200.0
2011-02-17 14:25:00,44.11,44.12,44.06,44.1,89200.0,24.1989,24.2044,24.1714,24.1934,89200.0
2011-02-17 14:30:00,44.1,44.14,44.1,44.13,22400.0,24.1934,24.2153,24.1934,24.2098,22400.0
2011-02-17 14:35:00,44.14,44.16,44.13,44.14,17000.0,24.2153,24.2263,24.2098,24.2153,17000.0
2011-02-17 14:40:00,44.14,44.15,44.13,44.15,43600.0,24.2153,24.2208,24.2098,24.2208,43600.0
2011-02-17 14:45:00,44.15,44.15,44.13,44.15,37700.0,24.2208,24.2208,24.2098,24.2208,37700.0
2011-02-17 14:50:00,44.14,44.15,44.13,44.13,69000.0,24.2153,24.2208,24.2098,24.2098,69000.0
2011-02-17 14:55:00,44.14,44.15,44.12,44.14,40800.0,24.2153,24.2208,24.2044,24.2153,40800.0
2011-02-17 15:00:00,44.14,44.15,44.1,44.12,25600.0,24.2153,24.2208,24.1934,24.2044,25600.0
2011-02-17 15:05:00,44.13,44.15,44.12,44.15,20400.0,24.2098,24.2208,24.2044,24.2208,20400.0
2011-02-17 15:10:00,44.15,44.16,44.12,44.16,18100.0,24.2208,24.2263,24.2044,24.2263,18100.0
2011-02-17 15:15:00,44.16,44.16,44.15,44.15,15100.0,24.2263,24.2263,24.2208,24.2208,15100.0
2011-02-17 15:20:00,44.15,44.16,44.15,44.15,28900.0,24.2208,24.2263,24.2208,24.2208,28900.0
2011-02-17 15:25:00,44.16,44.19,44.16,44.18,54100.0,24.2263,24.2428,24.2263,24.2373,54100.0
2011-02-17 15:30:00,44.17,44.18,44.12,44.12,45300.0,24.2318,24.2373,24.2044,24.2044,45300.0
2011-02-17 15:35:00,44.12,44.17,44.12,44.17,17800.0,24.2044,24.2318,24.2044,24.2318,17800.0
2011-02-17 15:40:00,44.16,44.19,44.15,44.18,30600.0,24.2263,24.2428,24.2208,24.2373,30600.0
2011-02-17 15:45:00,44.18,44.19,44.17,44.18,40500.0,24.2373,24.2428,24.2318,24.2373,40500.0
2011-02-17 15:50:00,44.18,44.19,44.16,44.18,58300.0,24.2373,24.2428,24.2263,24.2373,58300.0
2011-02-17 15:55:00,44.19,44.21,44.15,44.15,118000.0,24.2428,24.2537,24.2208,24.2208,118000.0
2011-02-18 09:30:00,44.15,44.22,44.02,44.2,468300.0,24.2208,24.2592,24.1495,24.2482,468300.0
2011-02-18 09:35:00,44.22,44.23,44.15,44.15,15300.0,24.2592,24.2647,24.2208,24.2208,15300.0
2011-02-18 09:40:00,44.14,44.14,44.06,44.11,23700.0,24.2153,24.2153,24.1714,24.1989,23700.0
2011-02-18 09:45:00,44.12,44.2,44.11,44.17,11300.0,24.2044,24.2482,24.1989,24.2318,11300.0
2011-02-18 09:50:00,44.17,44.26,44.17,44.25,18400.0,24.2318,24.2812,24.2318,24.2757,18400.0
2011-02-18 09:55:00,44.25,44.27,44.2,44.2,14500.0,24.2757,24.2866,24.2482,24.2482,14500.0
2011-02-18 10:00:00,44.2,44.23,44.19,44.21,12900.0,24.2482,24.2647,24.2428,24.2537,12900.0
2011-02-18 10:05:00,44.22,44.23,44.19,44.21,17000.0,24.2592,24.2647,24.2428,24.2537,17000.0
2011-02-18 10:10:00,44.22,44.25,44.2,44.21,14600.0,24.2592,24.2757,24.2482,24.2537,14600.0
2011-02-18 10:15:00,44.21,44.23,44.2,44.21,21700.0,24.2537,24.2647,24.2482,24.2537,21700.0
2011-02-18 10:20:00,44.21,44.23,44.2,44.22,19800.0,24.2537,24.2647,24.2482,24.2592,19800.0
2011-02-18 10:25:00,44.22,44.23,44.2,44.21,15200.0,24.2592,24.2647,24.2482,24.2537,15200.0
2011-02-18 10:30:00,44.2,44.24,44.2,44.22,20400.0,24.2482,24.2702,24.2482,24.2592,20400.0
2011-02-18 10:35:00,44.21,44.21,44.18,44.19,20800.0,24.2537,24.2537,24.2373,24.2428,20800.0
2011-02-18 10:40:00,44.19,44.28,44.19,44.27,59500.0,24.2428,24.2921,24.2428,24.2866,59500.0
2011-02-18 10:45:00,44.26,44.3,44.26,44.29,11900.0,24.2812,24.3031,24.2812,24.2976,11900.0
2011-02-18 10:50:00,44.3,44.3,44.26,44.27,10600.0,24.3031,24.3031,24.2812,24.2866,10600.0
2011-02-18 10:55:00,44.26,44.31,44.26,44.26,21000.0,24.2812,24.3086,24.2812,24.2812,21000.0
2011-02-18 11:00:00,44.25,44.25,44.23,44.24,6800.0,24.2757,24.2757,24.2647,24.2702,6800.0
2011-02-18 11:05:00,44.23,44.28,44.23,44.26,16900.0,24.2647,24.2921,24.2647,24.2812,16900.0
2011-02-18 11:10:00,44.26,44.28,44.26,44.27,8300.0,24.2812,24.2921,24.2812,24.2866,8300.0
2011-02-18 11:15:00,44.27,44.31,44.27,44.28,19900.0,24.2866,24.3086,24.2866,24.2921,19900.0
2011-02-18 11:20:00,44.28,44.33,44.26,44.33,14800.0,24.2921,24.3196,24.2812,24.3196,14800.0
2011-02-18 11:25:00,44.31,44.33,44.27,44.32,24200.0,24.3086,24.3196,24.2866,24.3141,24200.0
2011-02-18 11:30:00,44.32,44.34,44.3,44.33,12900.0,24.3141,24.325,24.3031,24.3196,12900.0
2011-02-18 11:35:00,44.33,44.37,44.32,44.36,22000.0,24.3196,24.3415,24.3141,24.336,22000.0
2011-02-18 11:40:00,44.36,44.4,44.36,44.36,20300.0,24.336,24.358,24.336,24.336,20300.0
2011-02-18 11:45:00,44.36,44.37,44.33,44.34,32100.0,24.336,24.3415,24.3196,24.325,32100.0
2011-02-18 11:50:00,44.33,44.36,44.3,44.36,16500.0,24.3196,24.336,24.3031,24.336,16500.0
2011-02-18 11:55:00,44.35,44.39,44.35,44.38,17500.0,24.3305,24.3525,24.3305,24.347,17500.0
2011-02-18 12:00:00,44.37,44.42,44.37,44.41,21200.0,24.3415,24.3689,24.3415,24.3635,21200.0
2011-02-18 12:05:00,44.41,44.42,44.34,44.34,15300.0,24.3635,24.3689,24.325,24.325,15300.0
2011-02-18 12:10:00,44.35,44.38,44.35,44.37,11400.0,24.3305,24.347,24.3305,24.3415,11400.0
2011-02-18 12:15:00,44.37,44.4,44.36,44.4,50600.0,24.3415,24.358,24.336,24.358,50600.0
2011-02-18 12:20:00,44.39,44.39,44.34,44.36,14700.0,24.3525,24.3525,24.325,24.336,14700.0
2011-02-18 12:25:00,44.37,44.37,44.32,44.32,26700.0,24.3415,24.3415,24.3141,24.3141,26700.0
2011-02-18 12:30:00,44.32,44.34,44.32,44.33,3500.0,24.3141,24.325,24.3141,24.3196,3500.0
2011-02-18 12:35:00,44.34,44.35,44.33,44.33,8500.0,24.325,24.3305,24.3196,24.3196,8500.0
2011-02-18 12:40:00,44.33,44.35,44.32,44.33,5800.0,24.3196,24.3305,24.3141,24.3196,5800.0
2011-02-18 12:45:00,44.32,44.32,44.3,44.31,7700.0,24.3141,24.3141,24.3031,24.3086,7700.0
2011-02-18 12:50:00,44.31,44.32,44.3,44.31,16700.0,24.3086,24.3141,24.3031,24.3086,16700.0
2011-02-18 12:55:00,44.32,44.32,44.29,44.3,45500.0,24.3141,24.3141,24.2976,24.3031,45500.0
2011-02-18 13:00:00,44.29,44.3,44.27,44.29,14000.0,24.2976,24.3031,24.2866,24.2976,14000.0
2011-02-18 13:05:00,44.28,44.3,44.28,44.29,5100.0,24.2921,24.3031,24.2921,24.2976,5100.0
2011-02-18 13:10:00,44.3,44.3,44.27,44.29,14400.0,24.3031,24.3031,24.2866,24.2976,14400.0
2011-02-18 13:15:00,44.29,44.31,44.28,44.31,15200.0,24.2976,24.3086,24.2921,24.3086,15200.0
2011-02-18 13:20:00,44.31,44.31,44.27,44.31,44300.0,24.3086,24.3086,24.2866,24.3086,44300.0
2011-02-18 13:25:00,44.32,44.33,44.3,44.3,3800.0,24.3141,24.3196,24.3031,24.3031,3800.0
2011-02-18 13:30:00,44.3,44.3,44.27,44.27,9400.0,24.3031,24.3031,24.2866,24.2866,9400.0
2011-02-18 13:35:00,44.27,44.32,44.27,44.32,11000.0,24.2866,24.3141,24.2866,24.3141,11000.0
2011-02-18 13:40:00,44.32,44.32,44.31,44.32,9100.0,24.3141,24.3141,24.3086,24.3141,9100.0
2011-02-18 13:45:00,44.32,44.34,44.3,44.3,7300.0,24.3141,24.325,24.3031,24.3031,7300.0
2011-02-18 13:50:00,44.3,44.34,44.3,44.34,6800.0,24.3031,24.325,24.3031,24.325,6800.0
2011-02-18 13:55:00,44.35,44.35,44.33,44.35,23900.0,24.3305,24.3305,24.3196,24.3305,23900.0
2011-02-18 14:00:00,44.34,44.35,44.34,44.34,6500.0,24.325,24.3305,24.325,24.325,6500.0
2011-02-18 14:05:00,44.35,44.35,44.33,44.34,7400.0,24.3305,24.3305,24.3196,24.325,7400.0
2011-02-18 14:10:00,44.34,44.34,44.31,44.31,7600.0,24.325,24.325,24.3086,24.3086,7600.0
2011-02-18 14:15:00,44.31,44.32,44.29,44.32,15600.0,24.3086,24.3141,24.2976,24.3141,15600.0
2011-02-18 14:20:00,44.32,44.35,44.31,44.31,17800.0,24.3141,24.3305,24.3086,24.3086,17800.0
2011-02-18 14:25:00,44.32,44.33,44.3,44.32,25700.0,24.3141,24.3196,24.3031,24.3141,25700.0
2011-02-18 14:30:00,44.31,44.31,44.3,44.3,13700.0,24.3086,24.3086,24.3031,24.3031,13700.0
2011-02-18 14:35:00,44.3,44.33,44.3,44.31,14500.0,24.3031,24.3196,24.3031,24.3086,14500.0
2011-02-18 14:40:00,44.31,44.31,44.29,44.29,13000.0,24.3086,24.3086,24.2976,24.2976,13000.0
2011-02-18 14:45:00,44.3,44.32,44.29,44.31,12800.0,24.3031,24.3141,24.2976,24.3086,12800.0
2011-02-18 14:50:00,44.3,44.32,44.3,44.31,5100.0,24.3031,24.3141,24.3031,24.3086,5100.0
2011-02-18 14:55:00,44.32,44.33,44.29,44.31,23600.0,24.3141,24.3196,24.2976,24.3086,23600.0
2011-02-18 15:00:00,44.32,44.32,44.3,44.31,13000.0,24.3141,24.3141,24.3031,24.3086,13000.0
2011-02-18 15:05:00,44.32,44.35,44.31,44.33,35800.0,24.3141,24.3305,24.3086,24.3196,35800.0
2011-02-18 15:10:00,44.34,44.34,44.32,44.33,18300.0,24.325,24.325,24.3141,24.3196,18300.0
2011-02-18 15:15:00,44.33,44.35,44.32,44.34,20200.0,24.3196,24.3305,24.3141,24.325,20200.0
2011-02-18 15:20:00,44.35,44.36,44.34,44.36,62700.0,24.3305,24.336,24.325,24.336,62700.0
2011-02-18 15:25:00,44.35,44.35,44.31,44.32,31800.0,24.3305,24.3305,24.3086,24.3141,31800.0
2011-02-18 15:30:00,44.32,44.35,44.31,44.32,96000.0,24.3141,24.3305,24.3086,24.3141,96000.0
2011-02-18 15:35:00,44.32,44.34,44.31,44.34,25800.0,24.3141,24.325,24.3086,24.325,25800.0
2011-02-18 15:40:00,44.34,44.38,44.33,44.38,24500.0,24.325,24.347,24.3196,24.347,24500.0
2011-02-18 15:45:00,44.38,44.42,44.38,44.41,39300.0,24.347,24.3689,24.347,24.3635,39300.0
2011-02-18 15:50:00,44.4,44.41,44.34,44.34,87300.0,24.358,24.3635,24.325,24.325,87300.0
2011-02-18 15:55:00,44.35,44.38,44.33,44.36,133600.0,24.3305,24.347,24.3196,24.336,133600.0
2011-02-22 09:30:00,44.08,44.1,44.0,44.07,54200.0,24.1824,24.1934,24.1385,24.1769,54200.0
2011-02-22 09:35:00,44.07,44.22,44.07,44.2,26600.0,24.1769,24.2592,24.1769,24.2482,26600.0
2011-02-22 09:40:00,44.19,44.19,44.02,44.03,20500.0,24.2428,24.2428,24.1495,24.155,20500.0
2011-02-22 09:45:00,44.03,44.1,44.02,44.08,16400.0,24.155,24.1934,24.1495,24.1824,16400.0
2011-02-22 09:50:00,44.08,44.16,44.07,44.15,27500.0,24.1824,24.2263,24.1769,24.2208,27500.0
2011-02-22 09:55:00,44.14,44.3,44.13,44.3,22700.0,24.2153,24.3031,24.2098,24.3031,22700.0
2011-02-22 10:00:00,44.29,44.3,44.25,44.3,21900.0,24.2976,24.3031,24.2757,24.3031,21900.0
2011-02-22 10:05:00,44.3,44.3,44.27,44.29,22000.0,24.3031,24.3031,24.2866,24.2976,22000.0
2011-02-22 10:10:00,44.29,44.33,44.29,44.29,19300.0,24.2976,24.3196,24.2976,24.2976,19300.0
2011-02-22 10:15:00,44.29,44.34,44.29,44.32,11000.0,24.2976,24.325,24.2976,24.3141,11000.0
2011-02-22 10:20:00,44.32,44.32,44.3,44.3,18000.0,24.3141,24.3141,24.3031,24.3031,18000.0
2011-02-22 10:25:00,44.3,44.33,44.29,44.32,24600.0,24.3031,24.3196,24.2976,24.3141,24600.0
2011-02-22 10:30:00,44.32,44.35,44.31,44.33,15400.0,24.3141,24.3305,24.3086,24.3196,15400.0
2011-02-22 10:35:00,44.33,44.37,44.33,44.35,15800.0,24.3196,24.3415,24.3196,24.3305,15800.0
2011-02-22 10:40:00,44.35,44.37,44.34,44.36,11300.0,24.3305,24.3415,24.325,24.336,11300.0
2011-02-22 10:45:00,44.36,44.36,44.34,44.35,13700.0,24.336,24.336,24.325,24.3305,13700.0
2011-02-22 10:50:00,44.36,44.38,44.34,44.35,7900.0,24.336,24.347,24.325,24.3305,7900.0
2011-02-22 10:55:00,44.36,44.39,44.34,44.36,28800.0,24.336,24.3525,24.325,24.336,28800.0
2011-02-22 11:00:00,44.36,44.38,44.32,44.34,25100.0,24.336,24.347,24.3141,24.325,25100.0
2011-02-22 11:05:00,44.34,44.36,44.33,44.34,13900.0,24.325,24.336,24.3196,24.325,13900.0
2011-02-22 11:10:00,44.35,44.38,44.33,44.37,10000.0,24.3305,24.347,24.3196,24.3415,10000.0
2011-02-22 11:15:00,44.37,44.4,44.36,44.36,24600.0,24.3415,24.358,24.336,24.336,24600.0
2011-02-22 11:20:00,44.37,44.37,44.35,44.35,15100.0,24.3415,24.3415,24.3305,24.3305,15100.0
2011-02-22 11:25:00,44.35,44.4,44.34,44.4,18600.0,24.3305,24.358,24.325,24.358,18600.0
2011-02-22 11:30:00,44.39,44.4,44.34,44.37,15500.0,24.3525,24.358,24.325,24.3415,15500.0
2011-02-22 11:35:00,44.38,44.38,44.34,44.35,21700.0,24.347,24.347,24.325,24.3305,21700.0
2011-02-22 11:40:00,44.35,44.39,44.35,44.36,20300.0,24.3305,24.3525,24.3305,24.336,20300.0
2011-02-22 11:45:00,44.35,44.38,44.34,44.38,15100.0,24.3305,24.347,24.325,24.347,15100.0
2011-02-22 11:50:00,44.37,44.37,44.3,44.31,14400.0,24.3415,24.3415,24.3031,24.3086,14400.0
2011-02-22 11:55:00,44.32,44.36,44.32,44.35,10700.0,24.3141,24.336,24.3141,24.3305,10700.0
2011-02-22 12:00:00,44.35,44.36,44.3,44.36,11300.0,24.3305,24.336,24.3031,24.336,11300.0
2011-02-22 12:05:00,44.37,44.37,44.32,44.35,12000.0,24.3415,24.3415,24.3141,24.3305,12000.0
2011-02-22 12:10:00,44.35,44.37,44.3,44.33,10300.0,24.3305,24.3415,24.3031,24.3196,10300.0
2011-02-22 12:15:00,44.32,44.4,44.31,44.4,15500.0,24.3141,24.358,24.3086,24.358,15500.0
2011-02-22 12:20:00,44.39,44.39,44.32,44.35,24900.0,24.3525,24.3525,24.3141,24.3305,24900.0
2011-02-22 12:25:00,44.36,44.4,44.32,44.38,51500.0,24.336,24.358,24.3141,24.347,51500.0
2011-02-22 12:30:00,44.37,44.38,44.37,44.38,4500.0,24.3415,24.347,24.3415,24.347,4500.0
2011-02-22 12:35:00,44.37,44.38,44.35,44.35,6800.0,24.3415,24.347,24.3305,24.3305,6800.0
2011-02-22 12:40:00,44.34,44.36,44.3,44.32,14600.0,24.325,24.336,24.3031,24.3141,14600.0
2011-02-22 12:45:00,44.33,44.36,44.3,44.3,12400.0,24.3196,24.336,24.3031,24.3031,12400.0
2011-02-22 12:50:00,44.29,44.32,44.25,44.32,28000.0,24.2976,24.3141,24.2757,24.3141,28000.0
2011-02-22 12:55:00,44.31,44.31,44.26,44.31,9600.0,24.3086,24.3086,24.2812,24.3086,9600.0
2011-02-22 13:00:00,44.31,44.31,44.26,44.27,17800.0,24.3086,24.3086,24.2812,24.2866,17800.0
2011-02-22 13:05:00,44.27,44.34,44.27,44.31,14500.0,24.2866,24.325,24.2866,24.3086,14500.0
2011-02-22 13:10:00,44.31,44.31,44.25,44.26,10900.0,24.3086,24.3086,24.2757,24.2812,10900.0
2011-02-22 13:15:00,44.27,44.28,44.26,44.28,9100.0,24.2866,24.2921,24.2812,24.2921,9100.0
2011-02-22 13:20:00,44.28,44.28,44.19,44.19,25500.0,24.2921,24.2921,24.2428,24.2428,25500.0
2011-02-22 13:25:00,44.2,44.22,44.18,44.2,19300.0,24.2482,24.2592,24.2373,24.2482,19300.0
2011-02-22 13:30:00,44.21,44.23,44.17,44.17,9700.0,24.2537,24.2647,24.2318,24.2318,9700.0
2011-02-22 13:35:00,44.17,44.2,44.17,44.2,5600.0,24.2318,24.2482,24.2318,24.2482,5600.0
2011-02-22 13:40:00,44.2,44.22,44.18,44.18,17200.0,24.2482,24.2592,24.2373,24.2373,17200.0
2011-02-22 13:45:00,44.18,44.18,44.11,44.12,21800.0,24.2373,24.2373,24.1989,24.2044,21800.0
2011-02-22 13:50:00,44.13,44.19,44.13,44.15,12900.0,24.2098,24.2428,24.2098,24.2208,12900.0
2011-02-22 13:55:00,44.15,44.16,44.11,44.14,9900.0,24.2208,24.2263,24.1989,24.2153,9900.0
2011-02-22 14:00:00,44.15,44.17,44.15,44.15,8900.0,24.2208,24.2318,24.2208,24.2208,8900.0
2011-02-22 14:05:00,44.14,44.15,44.07,44.14,21200.0,24.2153,24.2208,24.1769,24.2153,21200.0
2011-02-22 14:10:00,44.15,44.17,44.14,44.16,7800.0,24.2208,24.2318,24.2153,24.2263,7800.0
2011-02-22 14:15:00,44.16,44.18,44.16,44.16,6000.0,24.2263,24.2373,24.2263,24.2263,6000.0
2011-02-22 14:20:00,44.16,44.17,44.1,44.15,18100.0,24.2263,24.2318,24.1934,24.2208,18100.0
2011-02-22 14:25:00,44.15,44.21,44.13,44.2,14800.0,24.2208,24.2537,24.2098,24.2482,14800.0
2011-02-22 14:30:00,44.19,44.22,44.19,44.21,11900.0,24.2428,24.2592,24.2428,24.2537,11900.0
2011-02-22 14:35:00,44.21,44.22,44.19,44.19,12600.0,24.2537,24.2592,24.2428,24.2428,12600.0
2011-02-22 14:40:00,44.19,44.19,44.16,44.17,8600.0,24.2428,24.2428,24.2263,24.2318,8600.0
2011-02-22 14:45:00,44.18,44.19,44.17,44.17,6900.0,24.2373,24.2428,24.2318,24.2318,6900.0
2011-02-22 14:50:00,44.18,44.21,44.16,44.16,14300.0,24.2373,24.2537,24.2263,24.2263,14300.0
2011-02-22 14:55:00,44.17,44.18,44.15,44.15,14200.0,24.2318,24.2373,24.2208,24.2208,14200.0
2011-02-22 15:00:00,44.15,44.24,44.15,44.21,29900.0,24.2208,24.2702,24.2208,24.2537,29900.0
2011-02-22 15:05:00,44.21,44.21,44.15,44.16,31300.0,24.2537,24.2537,24.2208,24.2263,31300.0
2011-02-22 15:10:00,44.17,44.19,44.12,44.17,20200.0,24.2318,24.2428,24.2044,24.2318,20200.0
2011-02-22 15:15:00,44.18,44.18,44.15,44.16,21300.0,24.2373,24.2373,24.2208,24.2263,21300.0
2011-02-22 15:20:00,44.15,44.18,44.11,44.14,32700.0,24.2208,24.2373,24.1989,24.2153,32700.0
2011-02-22 15:25:00,44.14,44.16,44.1,44.14,25700.0,24.2153,24.2263,24.1934,24.2153,25700.0
2011-02-22 15:30:00,44.15,44.18,44.15,44.17,14300.0,24.2208,24.2373,24.2208,24.2318,14300.0
2011-02-22 15:35:00,44.17,44.19,44.13,44.17,34900.0,24.2318,24.2428,24.2098,24.2318,34900.0
2011-02-22 15:40:00,44.17,44.21,44.17,44.19,30000.0,24.2318,24.2537,24.2318,24.2428,30000.0
2011-02-22 15:45:00,44.19,44.22,44.19,44.22,54500.0,24.2428,24.2592,24.2428,24.2592,54500.0
2011-02-22 15:50:00,44.22,44.29,44.21,44.29,94700.0,24.2592,24.2976,24.2537,24.2976,94700.0
2011-02-22 15:55:00,44.29,44.3,44.23,44.28,202900.0,24.2976,24.3031,24.2647,24.2921,202900.0
2011-02-23 09:30:00,44.3,44.48,44.29,44.47,75200.0,24.3031,24.4019,24.2976,24.3964,75200.0
2011-02-23 09:35:00,44.48,44.5,44.27,44.28,49700.0,24.4019,24.4128,24.2866,24.2921,49700.0
2011-02-23 09:40:00,44.28,44.35,44.24,44.27,31000.0,24.2921,24.3305,24.2702,24.2866,31000.0
2011-02-23 09:45:00,44.27,44.33,44.27,44.31,40600.0,24.2866,24.3196,24.2866,24.3086,40600.0
2011-02-23 09:50:00,44.32,44.35,44.28,44.31,23200.0,24.3141,24.3305,24.2921,24.3086,23200.0
2011-02-23 09:55:00,44.31,44.32,44.26,44.3,17800.0,24.3086,24.3141,24.2812,24.3031,17800.0
2011-02-23 10:00:00,44.3,44.47,44.29,44.42,258700.0,24.3031,24.3964,24.2976,24.3689,258700.0
2011-02-23 10:05:00,44.42,44.44,44.36,44.44,48400.0,24.3689,24.3799,24.336,24.3799,48400.0
2011-02-23 10:10:00,44.44,44.52,44.43,44.44,70400.0,24.3799,24.4238,24.3744,24.3799,70400.0
2011-02-23 10:15:00,44.45,44.6,44.44,44.59,48800.0,24.3854,24.4677,24.3799,24.4622,48800.0
2011-02-23 10:20:00,44.58,44.62,44.55,44.62,43800.0,24.4567,24.4787,24.4403,24.4787,43800.0
2011-02-23 10:25:00,44.61,44.61,44.55,44.59,30600.0,24.4732,24.4732,24.4403,24.4622,30600.0
2011-02-23 10:30:00,44.6,44.6,44.53,44.59,72200.0,24.4677,24.4677,24.4293,24.4622,72200.0
2011-02-23 10:35:00,44.58,44.65,44.58,44.65,75700.0,24.4567,24.4951,24.4567,24.4951,75700.0
2011-02-23 10:40:00,44.65,44.65,44.56,44.6,51300.0,24.4951,24.4951,24.4457,24.4677,51300.0
2011-02-23 10:45:00,44.6,44.63,44.56,44.6,36500.0,24.4677,24.4841,24.4457,24.4677,36500.0
2011-02-23 10:50:00,44.6,44.66,44.59,44.66,22600.0,24.4677,24.5006,24.4622,24.5006,22600.0
2011-02-23 10:55:00,44.66,44.66,44.64,44.65,13300.0,24.5006,24.5006,24.4896,24.4951,13300.0
2011-02-23 11:00:00,44.66,44.66,44.6,44.61,27400.0,24.5006,24.5006,24.4677,24.4732,27400.0
2011-02-23 11:05:00,44.61,44.67,44.6,44.66,117200.0,24.4732,24.5061,24.4677,24.5006,117200.0
2011-02-23 11:10:00,44.67,44.73,44.66,44.66,38300.0,24.5061,24.539,24.5006,24.5006,38300.0
2011-02-23 11:15:00,44.66,44.67,44.65,44.66,25400.0,24.5006,24.5061,24.4951,24.5006,25400.0
2011-02-23 11:20:00,44.66,44.68,44.64,44.65,19000.0,24.5006,24.5116,24.4896,24.4951,19000.0
2011-02-23 11:25:00,44.64,44.71,44.64,44.7,22500.0,24.4896,24.528,24.4896,24.5225,22500.0
2011-02-23 11:30:00,44.69,44.69,44.53,44.58,23500.0,24.5171,24.5171,24.4293,24.4567,23500.0
2011-02-23 11:35:00,44.59,44.65,44.59,44.65,29700.0,24.4622,24.4951,24.4622,24.4951,29700.0
2011-02-23 11:40:00,44.65,44.68,44.6,44.63,44400.0,24.4951,24.5116,24.4677,24.4841,44400.0
2011-02-23 11:45:00,44.62,44.66,44.58,44.63,17000.0,24.4787,24.5006,24.4567,24.4841,17000.0
2011-02-23 11:50:00,44.64,44.73,44.63,44.73,18700.0,24.4896,24.539,24.4841,24.539,18700.0
2011-02-23 11:55:00,44.73,44.74,44.64,44.67,21700.0,24.539,24.5445,24.4896,24.5061,21700.0
2011-02-23 12:00:00,44.67,44.69,44.62,44.65,29400.0,24.5061,24.5171,24.4787,24.4951,29400.0
2011-02-23 12:05:00,44.64,44.66,44.6,44.65,46300.0,24.4896,24.5006,24.4677,24.4951,46300.0
2011-02-23 12:10:00,44.65,44.67,44.6,44.65,20100.0,24.4951,24.5061,24.4677,24.4951,20100.0
2011-02-23 12:15:00,44.64,44.65,44.59,44.64,26700.0,24.4896,24.4951,24.4622,24.4896,26700.0
2011-02-23 12:20:00,44.64,44.78,44.63,44.78,32400.0,24.4896,24.5664,24.4841,24.5664,32400.0
2011-02-23 12:25:00,44.77,44.82,44.77,44.81,39800.0,24.5609,24.5884,24.5609,24.5829,39800.0
2011-02-23 12:30:00,44.8,44.8,44.76,44.76,15400.0,24.5774,24.5774,24.5555,24.5555,15400.0
2011-02-23 12:35:00,44.76,44.77,44.73,44.73,32000.0,24.5555,24.5609,24.539,24.539,32000.0
2011-02-23 12:40:00,44.73,44.73,44.65,44.66,9300.0,24.539,24.539,24.4951,24.5006,9300.0
2011-02-23 12:45:00,44.66,44.67,44.63,44.67,21100.0,24.5006,24.5061,24.4841,24.5061,21100.0
2011-02-23 12:50:00,44.66,44.68,44.66,44.66,11800.0,24.5006,24.5116,24.5006,24.5006,11800.0
2011-02-23 12:55:00,44.67,44.75,44.67,44.68,76200.0,24.5061,24.55,24.5061,24.5116,76200.0
2011-02-23 13:00:00,44.68,44.7,44.61,44.61,207600.0,24.5116,24.5225,24.4732,24.4732,207600.0
2011-02-23 13:05:00,44.61,44.61,44.5,44.5,56600.0,24.4732,24.4732,24.4128,24.4128,56600.0
2011-02-23 13:10:00,44.5,44.55,44.49,44.52,65500.0,24.4128,24.4403,24.4073,24.4238,65500.0
2011-02-23 13:15:00,44.52,44.54,44.48,44.51,37500.0,24.4238,24.4348,24.4019,24.4183,37500.0
2011-02-23 13:20:00,44.52,44.65,44.51,44.63,38400.0,24.4238,24.4951,24.4183,24.4841,38400.0
2011-02-23 13:25:00,44.63,44.66,44.62,44.64,19000.0,24.4841,24.5006,24.4787,24.4896,19000.0
2011-02-23 13:30:00,44.64,44.64,44.6,44.61,11500.0,24.4896,24.4896,24.4677,24.4732,11500.0
2011-02-23 13:35:00,44.61,44.71,44.61,44.67,19000.0,24.4732,24.528,24.4732,24.5061,19000.0
2011-02-23 13:40:00,44.67,44.67,44.59,44.64,14000.0,24.5061,24.5061,24.4622,24.4896,14000.0
2011-02-23 13:45:00,44.64,44.7,44.64,44.65,16100.0,24.4896,24.5225,24.4896,24.4951,16100.0
2011-02-23 13:50:00,44.64,44.65,44.63,44.64,19100.0,24.4896,24.4951,24.4841,24.4896,19100.0
2011-02-23 13:55:00,44.64,44.66,44.54,44.54,24900.0,24.4896,24.5006,24.4348,24.4348,24900.0
2011-02-23 14:00:00,44.55,44.57,44.53,44.55,19200.0,24.4403,24.4512,24.4293,24.4403,19200.0
2011-02-23 14:05:00,44.55,44.55,44.5,44.52,19000.0,24.4403,24.4403,24.4128,24.4238,19000.0
2011-02-23 14:10:00,44.52,44.52,44.49,44.5,32400.0,24.4238,24.4238,24.4073,24.4128,32400.0
2011-02-23 14:15:00,44.51,44.55,44.5,44.53,32000.0,24.4183,24.4403,24.4128,24.4293,32000.0
2011-02-23 14:20:00,44.53,44.59,44.53,44.58,28400.0,24.4293,24.4622,24.4293,24.4567,28400.0
2011-02-23 14:25:00,44.59,44.6,44.51,44.51,27800.0,24.4622,24.4677,24.4183,24.4183,27800.0
2011-02-23 14:30:00,44.52,44.58,44.52,44.58,25200.0,24.4238,24.4567,24.4238,24.4567,25200.0
2011-02-23 14:35:00,44.58,44.6,44.57,44.58,25200.0,24.4567,24.4677,24.4512,24.4567,25200.0
2011-02-23 14:40:00,44.57,44.61,44.56,44.56,33500.0,24.4512,24.4732,24.4457,24.4457,33500.0
2011-02-23 14:45:00,44.56,44.62,44.56,44.59,45100.0,24.4457,24.4787,24.4457,24.4622,45100.0
2011-02-23 14:50:00,44.59,44.64,44.59,44.64,17700.0,24.4622,24.4896,24.4622,24.4896,17700.0
2011-02-23 14:55:00,44.65,44.66,44.64,44.66,30800.0,24.4951,24.5006,24.4896,24.5006,30800.0
2011-02-23 15:00:00,44.66,44.67,44.65,44.66,41000.0,24.5006,24.5061,24.4951,24.5006,41000.0
2011-02-23 15:05:00,44.66,44.67,44.63,44.64,39200.0,24.5006,24.5061,24.4841,24.4896,39200.0
2011-02-23 15:10:00,44.64,44.67,44.64,44.67,27300.0,24.4896,24.5061,24.4896,24.5061,27300.0
2011-02-23 15:15:00,44.66,44.66,44.62,44.63,71000.0,24.5006,24.5006,24.4787,24.4841,71000.0
2011-02-23 15:20:00,44.63,44.7,44.63,44.67,35700.0,24.4841,24.5225,24.4841,24.5061,35700.0
2011-02-23 15:25:00,44.67,44.68,44.62,44.63,31100.0,24.5061,24.5116,24.4787,24.4841,31100.0
2011-02-23 15:30:00,44.63,44.63,44.55,44.59,43700.0,24.4841,24.4841,24.4403,24.4622,43700.0
2011-02-23 15:35:00,44.59,44.69,44.59,44.68,95900.0,24.4622,24.5171,24.4622,24.5116,95900.0
2011-02-23 15:40:00,44.68,44.69,44.6,44.65,149600.0,24.5116,24.5171,24.4677,24.4951,149600.0
2011-02-23 15:45:00,44.65,44.65,44.59,44.64,197700.0,24.4951,24.4951,24.4622,24.4896,197700.0
2011-02-23 15:50:00,44.64,44.66,44.59,44.6,134500.0,24.4896,24.5006,24.4622,24.4677,134500.0
2011-02-23 15:55:00,44.59,44.65,44.57,44.62,364800.0,24.4622,24.4951,24.4512,24.4787,364800.0
2011-02-24 09:30:00,44.64,44.78,44.58,44.75,56100.0,24.4896,24.5664,24.4567,24.55,56100.0
2011-02-24 09:35:00,44.77,44.94,44.76,44.92,52200.0,24.5609,24.6542,24.5555,24.6432,52200.0
2011-02-24 09:40:00,44.92,44.93,44.79,44.9,49700.0,24.6432,24.6487,24.5719,24.6323,49700.0
2011-02-24 09:45:00,44.9,44.94,44.85,44.9,93900.0,24.6323,24.6542,24.6048,24.6323,93900.0
2011-02-24 09:50:00,44.9,44.93,44.8,44.8,50900.0,24.6323,24.6487,24.5774,24.5774,50900.0
2011-02-24 09:55:00,44.79,44.89,44.78,44.85,32200.0,24.5719,24.6268,24.5664,24.6048,32200.0
2011-02-24 10:00:00,44.87,44.88,44.76,44.8,41500.0,24.6158,24.6213,24.5555,24.5774,41500.0
2011-02-24 10:05:00,44.79,44.79,44.72,44.78,53900.0,24.5719,24.5719,24.5335,24.5664,53900.0
2011-02-24 10:10:00,44.78,44.78,44.67,44.7,55900.0,24.5664,24.5664,24.5061,24.5225,55900.0
2011-02-24 10:15:00,44.72,44.78,44.7,44.77,60400.0,24.5335,24.5664,24.5225,24.5609,60400.0
2011-02-24 10:20:00,44.77,44.78,44.67,44.75,48400.0,24.5609,24.5664,24.5061,24.55,48400.0
2011-02-24 10:25:00,44.75,44.75,44.68,44.71,20700.0,24.55,24.55,24.5116,24.528,20700.0
2011-02-24 10:30:00,44.71,44.77,44.71,44.76,17600.0,24.528,24.5609,24.528,24.5555,17600.0
2011-02-24 10:35:00,44.76,44.77,44.69,44.7,18700.0,24.5555,24.5609,24.5171,24.5225,18700.0
2011-02-24 10:40:00,44.69,44.78,44.69,44.76,42600.0,24.5171,24.5664,24.5171,24.5555,42600.0
2011-02-24 10:45:00,44.76,44.85,44.75,44.85,31600.0,24.5555,24.6048,24.55,24.6048,31600.0
2011-02-24 10:50:00,44.85,44.88,44.81,44.84,22600.0,24.6048,24.6213,24.5829,24.5994,22600.0
2011-02-24 10:55:00,44.85,44.88,44.76,44.77,22400.0,24.6048,24.6213,24.5555,24.5609,22400.0
2011-02-24 11:00:00,44.76,44.84,44.75,44.8,30300.0,24.5555,24.5994,24.55,24.5774,30300.0
2011-02-24 11:05:00,44.79,44.8,44.74,44.75,19400.0,24.5719,24.5774,24.5445,24.55,19400.0
2011-02-24 11:10:00,44.75,44.77,44.72,44.72,33500.0,24.55,24.5609,24.5335,24.5335,33500.0
2011-02-24 11:15:00,44.73,44.8,44.72,44.79,27900.0,24.539,24.5774,24.5335,24.5719,27900.0
2011-02-24 11:20:00,44.8,44.8,44.72,44.73,28100.0,24.5774,24.5774,24.5335,24.539,28100.0
2011-02-24 11:25:00,44.73,44.83,44.73,44.81,36800.0,24.539,24.5939,24.539,24.5829,36800.0
2011-02-24 11:30:00,44.81,44.84,44.81,44.81,20800.0,24.5829,24.5994,24.5829,24.5829,20800.0
2011-02-24 11:35:00,44.81,44.82,44.76,44.78,23800.0,24.5829,24.5884,24.5555,24.5664,23800.0
2011-02-24 11:40:00,44.77,44.79,44.76,44.78,29600.0,24.5609,24.5719,24.5555,24.5664,29600.0
2011-02-24 11:45:00,44.77,44.78,44.69,44.71,44900.0,24.5609,24.5664,24.5171,24.528,44900.0
2011-02-24 11:50:00,44.71,44.75,44.71,44.74,21400.0,24.528,24.55,24.528,24.5445,21400.0
2011-02-24 11:55:00,44.74,44.79,44.74,44.78,30500.0,24.5445,24.5719,24.5445,24.5664,30500.0
2011-02-24 12:00:00,44.79,44.79,44.71,44.74,58600.0,24.5719,24.5719,24.528,24.5445,58600.0
2011-02-24 12:05:00,44.75,44.76,44.69,44.7,41700.0,24.55,24.5555,24.5171,24.5225,41700.0
2011-02-24 12:10:00,44.69,44.77,44.67,44.77,36600.0,24.5171,24.5609,24.5061,24.5609,36600.0
2011-02-24 12:15:00,44.77,44.78,44.76,44.76,23000.0,24.5609,24.5664,24.5555,24.5555,23000.0
2011-02-24 12:20:00,44.76,44.77,44.75,44.76,15700.0,24.5555,24.5609,24.55,24.5555,15700.0
2011-02-24 12:25:00,44.76,44.76,44.7,44.7,17900.0,24.5555,24.5555,24.5225,24.5225,17900.0
2011-02-24 12:30:00,44.7,44.73,44.7,44.73,35600.0,24.5225,24.539,24.5225,24.539,35600.0
2011-02-24 12:35:00,44.73,44.77,44.73,44.76,20300.0,24.539,24.5609,24.539,24.5555,20300.0
2011-02-24 12:40:00,44.77,44.77,44.73,44.76,28100.0,24.5609,24.5609,24.539,24.5555,28100.0
2011-02-24 12:45:00,44.76,44.77,44.7,44.72,29100.0,24.5555,24.5609,24.5225,24.5335,29100.0
2011-02-24 12:50:00,44.72,44.77,44.72,44.77,18200.0,24.5335,24.5609,24.5335,24.5609,18200.0
2011-02-24 12:55:00,44.77,44.79,44.76,44.79,35700.0,24.5609,24.5719,24.5555,24.5719,35700.0
2011-02-24 13:00:00,44.79,44.79,44.74,44.77,19700.0,24.5719,24.5719,24.5445,24.5609,19700.0
2011-02-24 13:05:00,44.76,44.78,44.72,44.72,25400.0,24.5555,24.5664,24.5335,24.5335,25400.0
2011-02-24 13:10:00,44.73,44.79,44.73,44.76,33500.0,24.539,24.5719,24.539,24.5555,33500.0
2011-02-24 13:15:00,44.76,44.79,44.74,44.76,23300.0,24.5555,24.5719,24.5445,24.5555,23300.0
2011-02-24 13:20:00,44.76,44.76,44.72,44.72,13700.0,24.5555,24.5555,24.5335,24.5335,13700.0
2011-02-24 13:25:00,44.73,44.73,44.71,44.72,41100.0,24.539,24.539,24.528,24.5335,41100.0
2011-02-24 13:30:00,44.71,44.76,44.71,44.72,53900.0,24.528,24.5555,24.528,24.5335,53900.0
2011-02-24 13:35:00,44.71,44.72,44.71,44.71,16400.0,24.528,24.5335,24.528,24.528,16400.0
2011-02-24 13:40:00,44.71,44.72,44.62,44.62,35700.0,24.528,24.5335,24.4787,24.4787,35700.0
2011-02-24 13:45:00,44.62,44.71,44.62,44.69,54700.0,24.4787,24.528,24.4787,24.5171,54700.0
2011-02-24 13:50:00,44.69,44.7,44.68,44.69,40400.0,24.5171,24.5225,24.5116,24.5171,40400.0
2011-02-24 13:55:00,44.68,44.69,44.64,44.65,80000.0,24.5116,24.5171,24.4896,24.4951,80000.0
2011-02-24 14:00:00,44.65,44.69,44.65,44.68,36300.0,24.4951,24.5171,24.4951,24.5116,36300.0
2011-02-24 14:05:00,44.68,44.69,44.65,44.67,25200.0,24.5116,24.5171,24.4951,24.5061,25200.0
2011-02-24 14:10:00,44.67,44.76,44.67,44.76,42300.0,24.5061,24.5555,24.5061,24.5555,42300.0
2011-02-24 14:15:00,44.76,44.77,44.72,44.75,46600.0,24.5555,24.5609,24.5335,24.55,46600.0
2011-02-24 14:20:00,44.75,44.76,44.7,44.72,36800.0,24.55,24.5555,24.5225,24.5335,36800.0
2011-02-24 14:25:00,44.73,44.75,44.69,44.69,41400.0,24.539,24.55,24.5171,24.5171,41400.0
2011-02-24 14:30:00,44.69,44.77,44.68,44.74,52800.0,24.5171,24.5609,24.5116,24.5445,52800.0
2011-02-24 14:35:00,44.74,44.76,44.71,44.75,38900.0,24.5445,24.5555,24.528,24.55,38900.0
2011-02-24 14:40:00,44.75,44.75,44.69,44.72,35300.0,24.55,24.55,24.5171,24.5335,35300.0
2011-02-24 14:45:00,44.72,44.75,44.7,44.74,56800.0,24.5335,24.55,24.5225,24.5445,56800.0
2011-02-24 14:50:00,44.74,44.75,44.72,44.72,32300.0,24.5445,24.55,24.5335,24.5335,32300.0
2011-02-24 14:55:00,44.73,44.75,44.72,44.75,41700.0,24.539,24.55,24.5335,24.55,41700.0
2011-02-24 15:00:00,44.74,44.75,44.7,44.7,51600.0,24.5445,24.55,24.5225,24.5225,51600.0
2011-02-24 15:05:00,44.7,44.76,44.7,44.75,51800.0,24.5225,24.5555,24.5225,24.55,51800.0
2011-02-24 15:10:00,44.74,44.75,44.7,44.74,36800.0,24.5445,24.55,24.5225,24.5445,36800.0
2011-02-24 15:15:00,44.74,44.76,44.73,44.73,45200.0,24.5445,24.5555,24.539,24.539,45200.0
2011-02-24 15:20:00,44.73,44.77,44.73,44.77,46400.0,24.539,24.5609,24.539,24.5609,46400.0
2011-02-24 15:25:00,44.77,44.8,44.73,44.75,71500.0,24.5609,24.5774,24.539,24.55,71500.0
2011-02-24 15:30:00,44.74,44.78,44.73,44.74,31600.0,24.5445,24.5664,24.539,24.5445,31600.0
2011-02-24 15:35:00,44.74,44.78,44.72,44.75,101200.0,24.5445,24.5664,24.5335,24.55,101200.0
2011-02-24 15:40:00,44.74,44.75,44.72,44.73,65400.0,24.5445,24.55,24.5335,24.539,65400.0
2011-02-24 15:45:00,44.73,44.77,44.7,44.73,114400.0,24.539,24.5609,24.5225,24.539,114400.0
2011-02-24 15:50:00,44.72,44.74,44.68,44.69,58300.0,24.5335,24.5445,24.5116,24.5171,58300.0
2011-02-24 15:55:00,44.69,44.77,44.67,44.77,282100.0,24.5171,24.5609,24.5061,24.5609,282100.0
2011-02-25 09:30:00,44.84,44.84,44.76,44.79,31900.0,24.5994,24.5994,24.5555,24.5719,31900.0
2011-02-25 09:35:00,44.79,44.82,44.76,44.79,23900.0,24.5719,24.5884,24.5555,24.5719,23900.0
2011-02-25 09:40:00,44.79,44.8,44.77,44.79,29200.0,24.5719,24.5774,24.5609,24.5719,29200.0
2011-02-25 09:45:00,44.79,44.8,44.77,44.8,15900.0,24.5719,24.5774,24.5609,24.5774,15900.0
2011-02-25 09:50:00,44.81,44.85,44.79,44.84,42500.0,24.5829,24.6048,24.5719,24.5994,42500.0
2011-02-25 09:55:00,44.83,44.9,44.8,44.88,30300.0,24.5939,24.6323,24.5774,24.6213,30300.0
2011-02-25 10:00:00,44.88,44.91,44.85,44.9,35700.0,24.6213,24.6378,24.6048,24.6323,35700.0
2011-02-25 10:05:00,44.9,44.94,44.89,44.89,31400.0,24.6323,24.6542,24.6268,24.6268,31400.0
2011-02-25 10:10:00,44.88,44.93,44.86,44.92,14700.0,24.6213,24.6487,24.6103,24.6432,14700.0
2011-02-25 10:15:00,44.91,44.93,44.9,44.9,10500.0,24.6378,24.6487,24.6323,24.6323,10500.0
2011-02-25 10:20:00,44.9,44.94,44.87,44.93,16300.0,24.6323,24.6542,24.6158,24.6487,16300.0
2011-02-25 10:25:00,44.93,44.93,44.88,44.89,13400.0,24.6487,24.6487,24.6213,24.6268,13400.0
2011-02-25 10:30:00,44.88,44.95,44.87,44.95,33800.0,24.6213,24.6597,24.6158,24.6597,33800.0
2011-02-25 10:35:00,44.95,44.98,44.94,44.98,32700.0,24.6597,24.6762,24.6542,24.6762,32700.0
2011-02-25 10:40:00,44.97,44.98,44.91,44.91,17700.0,24.6707,24.6762,24.6378,24.6378,17700.0
2011-02-25 10:45:00,44.91,44.94,44.9,44.94,20000.0,24.6378,24.6542,24.6323,24.6542,20000.0
2011-02-25 10:50:00,44.94,44.95,44.92,44.92,13300.0,24.6542,24.6597,24.6432,24.6432,13300.0
2011-02-25 10:55:00,44.92,44.92,44.85,44.85,45000.0,24.6432,24.6432,24.6048,24.6048,45000.0
2011-02-25 11:00:00,44.85,44.85,44.82,44.84,14900.0,24.6048,24.6048,24.5884,24.5994,14900.0
2011-02-25 11:05:00,44.83,44.86,44.83,44.84,15100.0,24.5939,24.6103,24.5939,24.5994,15100.0
2011-02-25 11:10:00,44.85,44.86,44.84,44.86,5500.0,24.6048,24.6103,24.5994,24.6103,5500.0
2011-02-25 11:15:00,44.86,44.91,44.86,44.89,9300.0,24.6103,24.6378,24.6103,24.6268,9300.0
2011-02-25 11:20:00,44.88,44.9,44.88,44.9,5800.0,24.6213,24.6323,24.6213,24.6323,5800.0
2011-02-25 11:25:00,44.9,44.91,44.84,44.84,11200.0,24.6323,24.6378,24.5994,24.5994,11200.0
2011-02-25 11:30:00,44.84,44.91,44.83,44.91,26300.0,24.5994,24.6378,24.5939,24.6378,26300.0
2011-02-25 11:35:00,44.9,44.9,44.86,44.88,14100.0,24.6323,24.6323,24.6103,24.6213,14100.0
2011-02-25 11:40:00,44.88,44.91,44.87,44.88,12100.0,24.6213,24.6378,24.6158,24.6213,12100.0
2011-02-25 11:45:00,44.88,44.89,44.86,44.86,14400.0,24.6213,24.6268,24.6103,24.6103,14400.0
2011-02-25 11:50:00,44.86,44.9,44.86,44.9,12900.0,24.6103,24.6323,24.6103,24.6323,12900.0
2011-02-25 11:55:00,44.9,44.91,44.89,44.9,7300.0,24.6323,24.6378,24.6268,24.6323,7300.0
2011-02-25 12:00:00,44.9,44.92,44.89,44.92,47600.0,24.6323,24.6432,24.6268,24.6432,47600.0
2011-02-25 12:05:00,44.93,44.94,44.93,44.94,5500.0,24.6487,24.6542,24.6487,24.6542,5500.0
2011-02-25 12:10:00,44.93,44.98,44.93,44.98,14600.0,24.6487,24.6762,24.6487,24.6762,14600.0
2011-02-25 12:15:00,44.98,44.98,44.96,44.97,5600.0,24.6762,24.6762,24.6652,24.6707,5600.0
2011-02-25 12:20:00,44.96,44.98,44.96,44.97,15800.0,24.6652,24.6762,24.6652,24.6707,15800.0
2011-02-25 12:25:00,44.97,44.98,44.96,44.97,7400.0,24.6707,24.6762,24.6652,24.6707,7400.0
2011-02-25 12:30:00,44.97,44.97,44.94,44.94,10100.0,24.6707,24.6707,24.6542,24.6542,10100.0
2011-02-25 12:35:00,44.94,44.95,44.92,44.92,7900.0,24.6542,24.6597,24.6432,24.6432,7900.0
2011-02-25 12:40:00,44.92,44.94,44.91,44.93,7300.0,24.6432,24.6542,24.6378,24.6487,7300.0
2011-02-25 12:45:00,44.93,44.95,44.93,44.95,17900.0,24.6487,24.6597,24.6487,24.6597,17900.0
2011-02-25 12:50:00,44.94,44.96,44.94,44.96,10200.0,24.6542,24.6652,24.6542,24.6652,10200.0
2011-02-25 12:55:00,44.95,44.96,44.95,44.96,11100.0,24.6597,24.6652,24.6597,24.6652,11100.0
2011-02-25 13:00:00,44.95,44.96,44.94,44.94,6300.0,24.6597,24.6652,24.6542,24.6542,6300.0
2011-02-25 13:05:00,44.94,44.95,44.93,44.94,12800.0,24.6542,24.6597,24.6487,24.6542,12800.0
2011-02-25 13:10:00,44.94,44.95,44.93,44.95,22800.0,24.6542,24.6597,24.6487,24.6597,22800.0
2011-02-25 13:15:00,44.95,44.96,44.95,44.96,10600.0,24.6597,24.6652,24.6597,24.6652,10600.0
2011-02-25 13:20:00,44.97,44.97,44.95,44.95,12700.0,24.6707,24.6707,24.6597,24.6597,12700.0
2011-02-25 13:25:00,44.95,44.96,44.93,44.93,7000.0,24.6597,24.6652,24.6487,24.6487,7000.0
2011-02-25 13:30:00,44.93,44.93,44.9,44.9,44500.0,24.6487,24.6487,24.6323,24.6323,44500.0
2011-02-25 13:35:00,44.91,44.93,44.9,44.92,39300.0,24.6378,24.6487,24.6323,24.6432,39300.0
2011-02-25 13:40:00,44.92,44.94,44.92,44.94,19000.0,24.6432,24.6542,24.6432,24.6542,19000.0
2011-02-25 13:45:00,44.93,44.94,44.93,44.93,7000.0,24.6487,24.6542,24.6487,24.6487,7000.0
2011-02-25 13:50:00,44.93,44.94,44.91,44.92,25800.0,24.6487,24.6542,24.6378,24.6432,25800.0
2011-02-25 13:55:00,44.92,44.92,44.9,44.91,16500.0,24.6432,24.6432,24.6323,24.6378,16500.0
2011-02-25 14:00:00,44.91,44.91,44.87,44.88,12500.0,24.6378,24.6378,24.6158,24.6213,12500.0
2011-02-25 14:05:00,44.89,44.94,44.89,44.93,28200.0,24.6268,24.6542,24.6268,24.6487,28200.0
2011-02-25 14:10:00,44.93,44.94,44.93,44.94,10300.0,24.6487,24.6542,24.6487,24.6542,10300.0
2011-02-25 14:15:00,44.93,44.96,44.93,44.95,20400.0,24.6487,24.6652,24.6487,24.6597,20400.0
2011-02-25 14:20:00,44.96,44.96,44.95,44.95,15400.0,24.6652,24.6652,24.6597,24.6597,15400.0
2011-02-25 14:25:00,44.95,44.98,44.95,44.97,10200.0,24.6597,24.6762,24.6597,24.6707,10200.0
2011-02-25 14:30:00,44.97,44.97,44.95,44.95,10900.0,24.6707,24.6707,24.6597,24.6597,10900.0
2011-02-25 14:35:00,44.96,44.96,44.94,44.95,9600.0,24.6652,24.6652,24.6542,24.6597,9600.0
2011-02-25 14:40:00,44.95,44.97,44.93,44.94,23600.0,24.6597,24.6707,24.6487,24.6542,23600.0
2011-02-25 14:45:00,44.94,44.95,44.93,44.93,19900.0,24.6542,24.6597,24.6487,24.6487,19900.0
2011-02-25 14:50:00,44.94,44.97,44.93,44.97,63200.0,24.6542,24.6707,24.6487,24.6707,63200.0
2011-02-25 14:55:00,44.97,44.98,44.94,44.95,17000.0,24.6707,24.6762,24.6542,24.6597,17000.0
2011-02-25 15:00:00,44.95,44.97,44.95,44.96,38600.0,24.6597,24.6707,24.6597,24.6652,38600.0
2011-02-25 15:05:00,44.96,44.98,44.96,44.97,20300.0,24.6652,24.6762,24.6652,24.6707,20300.0
2011-02-25 15:10:00,44.97,44.98,44.97,44.98,42100.0,24.6707,24.6762,24.6707,24.6762,42100.0
2011-02-25 15:15:00,44.98,44.98,44.97,44.97,18200.0,24.6762,24.6762,24.6707,24.6707,18200.0
2011-02-25 15:20:00,44.97,44.98,44.97,44.97,13500.0,24.6707,24.6762,24.6707,24.6707,13500.0
2011-02-25 15:25:00,44.98,44.98,44.96,44.98,30500.0,24.6762,24.6762,24.6652,24.6762,30500.0
2011-02-25 15:30:00,44.98,44.98,44.97,44.97,17500.0,24.6762,24.6762,24.6707,24.6707,17500.0
2011-02-25 15:35:00,44.97,44.98,44.96,44.97,27000.0,24.6707,24.6762,24.6652,24.6707,27000.0
2011-02-25 15:40:00,44.97,44.98,44.96,44.97,28800.0,24.6707,24.6762,24.6652,24.6707,28800.0
2011-02-25 15:45:00,44.98,44.98,44.97,44.98,34900.0,24.6762,24.6762,24.6707,24.6762,34900.0
2011-02-25 15:50:00,44.97,44.98,44.97,44.97,40500.0,24.6707,24.6762,24.6707,24.6707,40500.0
2011-02-25 15:55:00,44.98,44.99,44.97,44.97,126500.0,24.6762,24.6816,24.6707,24.6707,126500.0
2011-02-28 09:30:00,45.04,45.1,44.97,45.1,163400.0,24.7091,24.742,24.6707,24.742,163400.0
2011-02-28 09:35:00,45.1,45.23,45.08,45.16,45400.0,24.742,24.8133,24.731,24.7749,45400.0
2011-02-28 09:40:00,45.15,45.25,45.15,45.23,46800.0,24.7694,24.8243,24.7694,24.8133,46800.0
2011-02-28 09:45:00,45.24,45.34,45.22,45.27,49800.0,24.8188,24.8737,24.8078,24.8353,49800.0
2011-02-28 09:50:00,45.27,45.34,45.26,45.27,22400.0,24.8353,24.8737,24.8298,24.8353,22400.0
2011-02-28 09:55:00,45.28,45.29,45.21,45.21,54200.0,24.8407,24.8462,24.8023,24.8023,54200.0
2011-02-28 10:00:00,45.21,45.24,45.2,45.23,52100.0,24.8023,24.8188,24.7968,24.8133,52100.0
2011-02-28 10:05:00,45.23,45.24,45.2,45.22,48300.0,24.8133,24.8188,24.7968,24.8078,48300.0
2011-02-28 10:10:00,45.23,45.31,45.23,45.3,32000.0,24.8133,24.8572,24.8133,24.8517,32000.0
2011-02-28 10:15:00,45.31,45.4,45.3,45.4,55600.0,24.8572,24.9066,24.8517,24.9066,55600.0
2011-02-28 10:20:00,45.4,45.5,45.4,45.49,33000.0,24.9066,24.9614,24.9066,24.9559,33000.0
2011-02-28 10:25:00,45.5,45.52,45.44,45.45,51800.0,24.9614,24.9724,24.9285,24.934,51800.0
2011-02-28 10:30:00,45.44,45.49,45.42,45.44,76100.0,24.9285,24.9559,24.9175,24.9285,76100.0
2011-02-28 10:35:00,45.43,45.5,45.42,45.48,20400.0,24.923,24.9614,24.9175,24.9505,20400.0
2011-02-28 10:40:00,45.49,45.53,45.47,45.52,25500.0,24.9559,24.9779,24.945,24.9724,25500.0
2011-02-28 10:45:00,45.52,45.54,45.51,45.53,22300.0,24.9724,24.9834,24.9669,24.9779,22300.0
2011-02-28 10:50:00,45.53,45.53,45.5,45.52,24300.0,24.9779,24.9779,24.9614,24.9724,24300.0
2011-02-28 10:55:00,45.53,45.53,45.5,45.5,10700.0,24.9779,24.9779,24.9614,24.9614,10700.0
2011-02-28 11:00:00,45.51,45.52,45.48,45.49,10600.0,24.9669,24.9724,24.9505,24.9559,10600.0
2011-02-28 11:05:00,45.48,45.48,45.45,45.48,26200.0,24.9505,24.9505,24.934,24.9505,26200.0
2011-02-28 11:10:00,45.47,45.49,45.47,45.48,13400.0,24.945,24.9559,24.945,24.9505,13400.0
2011-02-28 11:15:00,45.49,45.49,45.4,45.41,29200.0,24.9559,24.9559,24.9066,24.9121,29200.0
2011-02-28 11:20:00,45.4,45.41,45.39,45.4,28600.0,24.9066,24.9121,24.9011,24.9066,28600.0
2011-02-28 11:25:00,45.4,45.41,45.37,45.37,24200.0,24.9066,24.9121,24.8901,24.8901,24200.0
2011-02-28 11:30:00,45.36,45.38,45.33,45.34,41000.0,24.8846,24.8956,24.8682,24.8737,41000.0
2011-02-28 11:35:00,45.34,45.38,45.33,45.38,24400.0,24.8737,24.8956,24.8682,24.8956,24400.0
2011-02-28 11:40:00,45.38,45.43,45.37,45.43,11700.0,24.8956,24.923,24.8901,24.923,11700.0
2011-02-28 11:45:00,45.43,45.46,45.39,45.43,13100.0,24.923,24.9395,24.9011,24.923,13100.0
2011-02-28 11:50:00,45.42,45.43,45.39,45.39,35500.0,24.9175,24.923,24.9011,24.9011,35500.0
2011-02-28 11:55:00,45.4,45.45,45.39,45.44,21800.0,24.9066,24.934,24.9011,24.9285,21800.0
2011-02-28 12:00:00,45.43,45.46,45.38,45.39,15000.0,24.923,24.9395,24.8956,24.9011,15000.0
2011-02-28 12:05:00,45.4,45.45,45.38,45.44,10500.0,24.9066,24.934,24.8956,24.9285,10500.0
2011-02-28 12:10:00,45.44,45.47,45.44,45.47,6500.0,24.9285,24.945,24.9285,24.945,6500.0
2011-02-28 12:15:00,45.47,45.48,45.46,45.47,10900.0,24.945,24.9505,24.9395,24.945,10900.0
2011-02-28 12:20:00,45.48,45.51,45.46,45.51,47600.0,24.9505,24.9669,24.9395,24.9669,47600.0
2011-02-28 12:25:00,45.51,45.53,45.51,45.52,17500.0,24.9669,24.9779,24.9669,24.9724,17500.0
2011-02-28 12:30:00,45.53,45.53,45.49,45.49,9200.0,24.9779,24.9779,24.9559,24.9559,9200.0
2011-02-28 12:35:00,45.49,45.53,45.49,45.5,26800.0,24.9559,24.9779,24.9559,24.9614,26800.0
2011-02-28 12:40:00,45.51,45.52,45.49,45.5,43100.0,24.9669,24.9724,24.9559,24.9614,43100.0
2011-02-28 12:45:00,45.5,45.52,45.5,45.5,11700.0,24.9614,24.9724,24.9614,24.9614,11700.0
2011-02-28 12:50:00,45.5,45.51,45.47,45.48,16100.0,24.9614,24.9669,24.945,24.9505,16100.0
2011-02-28 12:55:00,45.47,45.51,45.47,45.5,37500.0,24.945,24.9669,24.945,24.9614,37500.0
2011-02-28 13:00:00,45.49,45.5,45.47,45.47,46500.0,24.9559,24.9614,24.945,24.945,46500.0
2011-02-28 13:05:00,45.47,45.54,45.47,45.54,35600.0,24.945,24.9834,24.945,24.9834,35600.0
2011-02-28 13:10:00,45.53,45.53,45.48,45.49,17800.0,24.9779,24.9779,24.9505,24.9559,17800.0
2011-02-28 13:15:00,45.49,45.51,45.48,45.49,20900.0,24.9559,24.9669,24.9505,24.9559,20900.0
2011-02-28 13:20:00,45.48,45.51,45.48,45.5,39100.0,24.9505,24.9669,24.9505,24.9614,39100.0
2011-02-28 13:25:00,45.5,45.52,45.48,45.5,20400.0,24.9614,24.9724,24.9505,24.9614,20400.0
2011-02-28 13:30:00,45.5,45.51,45.48,45.51,16800.0,24.9614,24.9669,24.9505,24.9669,16800.0
2011-02-28 13:35:00,45.5,45.53,45.49,45.53,13400.0,24.9614,24.9779,24.9559,24.9779,13400.0
2011-02-28 13:40:00,45.52,45.54,45.48,45.48,18200.0,24.9724,24.9834,24.9505,24.9505,18200.0
2011-02-28 13:45:00,45.48,45.5,45.47,45.5,25600.0,24.9505,24.9614,24.945,24.9614,25600.0
2011-02-28 13:50:00,45.49,45.52,45.48,45.52,9300.0,24.9559,24.9724,24.9505,24.9724,9300.0
2011-02-28 13:55:00,45.52,45.52,45.48,45.49,16000.0,24.9724,24.9724,24.9505,24.9559,16000.0
2011-02-28 14:00:00,45.48,45.52,45.48,45.5,39700.0,24.9505,24.9724,24.9505,24.9614,39700.0
2011-02-28 14:05:00,45.5,45.52,45.5,45.51,7600.0,24.9614,24.9724,24.9614,24.9669,7600.0
2011-02-28 14:10:00,45.51,45.52,45.51,45.52,8800.0,24.9669,24.9724,24.9669,24.9724,8800.0
2011-02-28 14:15:00,45.51,45.56,45.51,45.52,62100.0,24.9669,24.9943,24.9669,24.9724,62100.0
2011-02-28 14:20:00,45.52,45.53,45.52,45.53,12500.0,24.9724,24.9779,24.9724,24.9779,12500.0
2011-02-28 14:25:00,45.53,45.54,45.52,45.53,14700.0,24.9779,24.9834,24.9724,24.9779,14700.0
2011-02-28 14:30:00,45.53,45.54,45.5,45.5,27400.0,24.9779,24.9834,24.9614,24.9614,27400.0
2011-02-28 14:35:00,45.5,45.51,45.48,45.48,31800.0,24.9614,24.9669,24.9505,24.9505,31800.0
2011-02-28 14:40:00,45.49,45.49,45.43,45.43,38800.0,24.9559,24.9559,24.923,24.923,38800.0
2011-02-28 14:45:00,45.44,45.51,45.44,45.51,22600.0,24.9285,24.9669,24.9285,24.9669,22600.0
2011-02-28 14:50:00,45.5,45.51,45.49,45.5,9000.0,24.9614,24.9669,24.9559,24.9614,9000.0
2011-02-28 14:55:00,45.51,45.53,45.5,45.52,17400.0,24.9669,24.9779,24.9614,24.9724,17400.0
2011-02-28 15:00:00,45.53,45.54,45.5,45.52,51400.0,24.9779,24.9834,24.9614,24.9724,51400.0
2011-02-28 15:05:00,45.52,45.53,45.5,45.51,45800.0,24.9724,24.9779,24.9614,24.9669,45800.0
2011-02-28 15:10:00,45.51,45.54,45.51,45.54,72900.0,24.9669,24.9834,24.9669,24.9834,72900.0
2011-02-28 15:15:00,45.54,45.56,45.53,45.55,38100.0,24.9834,24.9943,24.9779,24.9889,38100.0
2011-02-28 15:20:00,45.55,45.57,45.54,45.57,24300.0,24.9889,24.9998,24.9834,24.9998,24300.0
2011-02-28 15:25:00,45.57,45.58,45.54,45.55,33000.0,24.9998,25.0053,24.9834,24.9889,33000.0
2011-02-28 15:30:00,45.55,45.59,45.55,45.58,61700.0,24.9889,25.0108,24.9889,25.0053,61700.0
2011-02-28 15:35:00,45.58,45.6,45.57,45.57,83900.0,25.0053,25.0163,24.9998,24.9998,83900.0
2011-02-28 15:40:00,45.57,45.59,45.56,45.57,40900.0,24.9998,25.0108,24.9943,24.9998,40900.0
2011-02-28 15:45:00,45.57,45.59,45.54,45.59,126500.0,24.9998,25.0108,24.9834,25.0108,126500.0
2011-02-28 15:50:00,45.58,45.61,45.55,45.55,104400.0,25.0053,25.0218,24.9889,24.9889,104400.0
2011-02-28 15:55:00,45.55,45.62,45.54,45.62,181300.0,24.9889,25.0273,24.9834,25.0273,181300.0
2011-03-01 09:30:00,45.72,45.94,45.67,45.93,86900.0,25.0821,25.2028,25.0547,25.1973,86900.0
2011-03-01 09:35:00,45.93,45.94,45.82,45.88,69900.0,25.1973,25.2028,25.137,25.1699,69900.0
2011-03-01 09:40:00,45.87,45.97,45.86,45.95,39200.0,25.1644,25.2193,25.1589,25.2083,39200.0
2011-03-01 09:45:00,45.96,45.99,45.9,45.97,80400.0,25.2138,25.2302,25.1809,25.2193,80400.0
2011-03-01 09:50:00,45.99,46.09,45.98,46.09,56700.0,25.2302,25.2851,25.2248,25.2851,56700.0
2011-03-01 09:55:00,46.08,46.14,46.02,46.03,50600.0,25.2796,25.3125,25.2467,25.2522,50600.0
2011-03-01 10:00:00,46.01,46.17,45.98,46.08,73900.0,25.2412,25.329,25.2248,25.2796,73900.0
2011-03-01 10:05:00,46.08,46.08,45.95,46.03,40500.0,25.2796,25.2796,25.2083,25.2522,40500.0
2011-03-01 10:10:00,46.03,46.04,45.93,46.04,31700.0,25.2522,25.2577,25.1973,25.2577,31700.0
2011-03-01 10:15:00,46.04,46.06,45.94,46.01,33900.0,25.2577,25.2686,25.2028,25.2412,33900.0
2011-03-01 10:20:00,46.0,46.02,45.98,45.99,81900.0,25.2357,25.2467,25.2248,25.2302,81900.0
2011-03-01 10:25:00,45.99,46.01,45.93,45.96,95700.0,25.2302,25.2412,25.1973,25.2138,95700.0
2011-03-01 10:30:00,45.96,45.96,45.91,45.91,24300.0,25.2138,25.2138,25.1864,25.1864,24300.0
2011-03-01 10:35:00,45.91,45.92,45.88,45.92,36500.0,25.1864,25.1918,25.1699,25.1918,36500.0
2011-03-01 10:40:00,45.92,45.94,45.89,45.9,36700.0,25.1918,25.2028,25.1754,25.1809,36700.0
2011-03-01 10:45:00,45.9,45.91,45.89,45.91,31200.0,25.1809,25.1864,25.1754,25.1864,31200.0
2011-03-01 10:50:00,45.92,45.94,45.9,45.91,20800.0,25.1918,25.2028,25.1809,25.1864,20800.0
2011-03-01 10:55:00,45.91,45.94,45.9,45.93,17200.0,25.1864,25.2028,25.1809,25.1973,17200.0
2011-03-01 11:00:00,45.92,45.95,45.92,45.93,9300.0,25.1918,25.2083,25.1918,25.1973,9300.0
2011-03-01 11:05:00,45.93,45.95,45.92,45.94,10000.0,25.1973,25.2083,25.1918,25.2028,10000.0
2011-03-01 11:10:00,45.94,45.95,45.9,45.91,12400.0,25.2028,25.2083,25.1809,25.1864,12400.0
2011-03-01 11:15:00,45.91,45.92,45.9,45.9,16200.0,25.1864,25.1918,25.1809,25.1809,16200.0
2011-03-01 11:20:00,45.91,45.93,45.91,45.92,12400.0,25.1864,25.1973,25.1864,25.1918,12400.0
2011-03-01 11:25:00,45.91,45.92,45.9,45.91,17300.0,25.1864,25.1918,25.1809,25.1864,17300.0
2011-03-01 11:30:00,45.9,45.94,45.9,45.94,31600.0,25.1809,25.2028,25.1809,25.2028,31600.0
2011-03-01 11:35:00,45.94,45.94,45.87,45.88,52500.0,25.2028,25.2028,25.1644,25.1699,52500.0
2011-03-01 11:40:00,45.87,45.88,45.82,45.88,43000.0,25.1644,25.1699,25.137,25.1699,43000.0
2011-03-01 11:45:00,45.88,45.91,45.86,45.91,43000.0,25.1699,25.1864,25.1589,25.1864,43000.0
2011-03-01 11:50:00,45.91,45.95,45.9,45.94,82300.0,25.1864,25.2083,25.1809,25.2028,82300.0
2011-03-01 11:55:00,45.94,45.95,45.93,45.95,51400.0,25.2028,25.2083,25.1973,25.2083,51400.0
2011-03-01 12:00:00,45.95,45.95,45.91,45.95,25300.0,25.2083,25.2083,25.1864,25.2083,25300.0
2011-03-01 12:05:00,45.95,45.98,45.94,45.94,31800.0,25.2083,25.2248,25.2028,25.2028,31800.0
2011-03-01 12:10:00,45.94,45.96,45.93,45.94,13200.0,25.2028,25.2138,25.1973,25.2028,13200.0
2011-03-01 12:15:00,45.94,45.94,45.93,45.94,8800.0,25.2028,25.2028,25.1973,25.2028,8800.0
2011-03-01 12:20:00,45.93,45.95,45.93,45.94,19700.0,25.1973,25.2083,25.1973,25.2028,19700.0
2011-03-01 12:25:00,45.93,45.94,45.86,45.89,37300.0,25.1973,25.2028,25.1589,25.1754,37300.0
2011-03-01 12:30:00,45.89,45.93,45.89,45.91,64700.0,25.1754,25.1973,25.1754,25.1864,64700.0
2011-03-01 12:35:00,45.91,45.94,45.91,45.94,19700.0,25.1864,25.2028,25.1864,25.2028,19700.0
2011-03-01 12:40:00,45.93,45.95,45.92,45.94,10600.0,25.1973,25.2083,25.1918,25.2028,10600.0
2011-03-01 12:45:00,45.94,45.98,45.94,45.95,29100.0,25.2028,25.2248,25.2028,25.2083,29100.0
2011-03-01 12:50:00,45.94,45.95,45.92,45.94,17300.0,25.2028,25.2083,25.1918,25.2028,17300.0
2011-03-01 12:55:00,45.94,45.94,45.89,45.89,37700.0,25.2028,25.2028,25.1754,25.1754,37700.0
2011-03-01 13:00:00,45.89,45.9,45.85,45.87,69800.0,25.1754,25.1809,25.1534,25.1644,69800.0
2011-03-01 13:05:00,45.87,45.88,45.83,45.85,40100.0,25.1644,25.1699,25.1425,25.1534,40100.0
2011-03-01 13:10:00,45.85,45.88,45.83,45.83,32800.0,25.1534,25.1699,25.1425,25.1425,32800.0
2011-03-01 13:15:00,45.83,45.84,45.78,45.79,19400.0,25.1425,25.148,25.115,25.1205,19400.0
2011-03-01 13:20:00,45.79,45.8,45.75,45.76,34500.0,25.1205,25.126,25.0986,25.1041,34500.0
2011-03-01 13:25:00,45.76,45.76,45.66,45.67,19300.0,25.1041,25.1041,25.0492,25.0547,19300.0
2011-03-01 13:30:00,45.67,45.68,45.66,45.66,11500.0,25.0547,25.0602,25.0492,25.0492,11500.0
2011-03-01 13:35:00,45.67,45.7,45.67,45.7,13600.0,25.0547,25.0711,25.0547,25.0711,13600.0
2011-03-01 13:40:00,45.7,45.75,45.66,45.66,24900.0,25.0711,25.0986,25.0492,25.0492,24900.0
2011-03-01 13:45:00,45.66,45.66,45.62,45.63,19900.0,25.0492,25.0492,25.0273,25.0327,19900.0
2011-03-01 13:50:00,45.62,45.62,45.55,45.55,18300.0,25.0273,25.0273,24.9889,24.9889,18300.0
2011-03-01 13:55:00,45.54,45.57,45.54,45.56,22900.0,24.9834,24.9998,24.9834,24.9943,22900.0
2011-03-01 14:00:00,45.56,45.57,45.51,45.52,25200.0,24.9943,24.9998,24.9669,24.9724,25200.0
2011-03-01 14:05:00,45.52,45.53,45.44,45.53,38900.0,24.9724,24.9779,24.9285,24.9779,38900.0
2011-03-01 14:10:00,45.53,45.54,45.46,45.51,23100.0,24.9779,24.9834,24.9395,24.9669,23100.0
2011-03-01 14:15:00,45.5,45.58,45.5,45.58,34200.0,24.9614,25.0053,24.9614,25.0053,34200.0
2011-03-01 14:20:00,45.58,45.58,45.53,45.53,21100.0,25.0053,25.0053,24.9779,24.9779,21100.0
2011-03-01 14:25:00,45.53,45.55,45.48,45.49,35300.0,24.9779,24.9889,24.9505,24.9559,35300.0
2011-03-01 14:30:00,45.5,45.52,45.5,45.51,18100.0,24.9614,24.9724,24.9614,24.9669,18100.0
2011-03-01 14:35:00,45.51,45.56,45.49,45.56,34200.0,24.9669,24.9943,24.9559,24.9943,34200.0
2011-03-01 14:40:00,45.56,45.6,45.55,45.59,23500.0,24.9943,25.0163,24.9889,25.0108,23500.0
2011-03-01 14:45:00,45.59,45.6,45.58,45.6,12500.0,25.0108,25.0163,25.0053,25.0163,12500.0
2011-03-01 14:50:00,45.61,45.64,45.6,45.63,22200.0,25.0218,25.0382,25.0163,25.0327,22200.0
2011-03-01 14:55:00,45.63,45.66,45.61,45.61,62100.0,25.0327,25.0492,25.0218,25.0218,62100.0
2011-03-01 15:00:00,45.61,45.66,45.61,45.63,60900.0,25.0218,25.0492,25.0218,25.0327,60900.0
2011-03-01 15:05:00,45.64,45.68,45.64,45.65,87300.0,25.0382,25.0602,25.0382,25.0437,87300.0
2011-03-01 15:10:00,45.66,45.66,45.63,45.64,58800.0,25.0492,25.0492,25.0327,25.0382,58800.0
2011-03-01 15:15:00,45.63,45.68,45.63,45.68,42400.0,25.0327,25.0602,25.0327,25.0602,42400.0
2011-03-01 15:20:00,45.68,45.72,45.67,45.71,94700.0,25.0602,25.0821,25.0547,25.0766,94700.0
2011-03-01 15:25:00,45.7,45.73,45.67,45.69,97000.0,25.0711,25.0876,25.0547,25.0657,97000.0
2011-03-01 15:30:00,45.69,45.71,45.66,45.66,69600.0,25.0657,25.0766,25.0492,25.0492,69600.0
2011-03-01 15:35:00,45.66,45.69,45.64,45.68,94800.0,25.0492,25.0657,25.0382,25.0602,94800.0
2011-03-01 15:40:00,45.69,45.69,45.66,45.66,94700.0,25.0657,25.0657,25.0492,25.0492,94700.0
2011-03-01 15:45:00,45.66,45.71,45.6,45.67,161200.0,25.0492,25.0766,25.0163,25.0547,161200.0
2011-03-01 15:50:00,45.67,45.67,45.58,45.6,77800.0,25.0547,25.0547,25.0053,25.0163,77800.0
2011-03-01 15:55:00,45.61,45.64,45.54,45.54,196500.0,25.0218,25.0382,24.9834,24.9834,196500.0
2011-03-02 09:30:00,44.99,45.35,44.95,44.96,129700.0,24.953,25.1527,24.9308,24.9364,129700.0
2011-03-02 09:35:00,44.96,44.96,44.65,44.67,83700.0,24.9364,24.9364,24.7645,24.7756,83700.0
2011-03-02 09:40:00,44.66,44.71,44.63,44.63,52100.0,24.77,24.7977,24.7534,24.7534,52100.0
2011-03-02 09:45:00,44.63,44.65,44.54,44.64,82700.0,24.7534,24.7645,24.7034,24.7589,82700.0
2011-03-02 09:50:00,44.64,44.77,44.63,44.76,61100.0,24.7589,24.831,24.7534,24.8255,61100.0
2011-03-02 09:55:00,44.77,44.81,44.67,44.73,46800.0,24.831,24.8532,24.7756,24.8088,46800.0
2011-03-02 10:00:00,44.73,44.78,44.7,44.78,34100.0,24.8088,24.8366,24.7922,24.8366,34100.0
2011-03-02 10:05:00,44.78,44.78,44.74,44.74,47800.0,24.8366,24.8366,24.8144,24.8144,47800.0
2011-03-02 10:10:00,44.75,44.77,44.71,44.75,38200.0,24.8199,24.831,24.7977,24.8199,38200.0
2011-03-02 10:15:00,44.75,44.91,44.74,44.91,35000.0,24.8199,24.9087,24.8144,24.9087,35000.0
2011-03-02 10:20:00,44.91,44.91,44.81,44.81,25800.0,24.9087,24.9087,24.8532,24.8532,25800.0
2011-03-02 10:25:00,44.8,44.86,44.8,44.8,21500.0,24.8477,24.8809,24.8477,24.8477,21500.0
2011-03-02 10:30:00,44.8,44.88,44.79,44.88,17000.0,24.8477,24.892,24.8421,24.892,17000.0
2011-03-02 10:35:00,44.87,44.89,44.86,44.86,24800.0,24.8865,24.8976,24.8809,24.8809,24800.0
2011-03-02 10:40:00,44.86,44.87,44.8,44.81,28700.0,24.8809,24.8865,24.8477,24.8532,28700.0
2011-03-02 10:45:00,44.8,44.83,44.77,44.77,37200.0,24.8477,24.8643,24.831,24.831,37200.0
2011-03-02 10:50:00,44.77,44.8,44.75,44.76,21500.0,24.831,24.8477,24.8199,24.8255,21500.0
2011-03-02 10:55:00,44.76,44.77,44.7,44.73,30700.0,24.8255,24.831,24.7922,24.8088,30700.0
2011-03-02 11:00:00,44.72,44.78,44.72,44.78,35200.0,24.8033,24.8366,24.8033,24.8366,35200.0
2011-03-02 11:05:00,44.77,44.77,44.75,44.77,11800.0,24.831,24.831,24.8199,24.831,11800.0
2011-03-02 11:10:00,44.76,44.77,44.75,44.76,26800.0,24.8255,24.831,24.8199,24.8255,26800.0
2011-03-02 11:15:00,44.76,44.78,44.75,44.75,25100.0,24.8255,24.8366,24.8199,24.8199,25100.0
2011-03-02 11:20:00,44.76,44.79,44.75,44.79,17000.0,24.8255,24.8421,24.8199,24.8421,17000.0
2011-03-02 11:25:00,44.79,44.79,44.75,44.76,35700.0,24.8421,24.8421,24.8199,24.8255,35700.0
2011-03-02 11:30:00,44.76,44.76,44.71,44.72,28000.0,24.8255,24.8255,24.7977,24.8033,28000.0
2011-03-02 11:35:00,44.72,44.75,44.69,44.69,21800.0,24.8033,24.8199,24.7866,24.7866,21800.0
2011-03-02 11:40:00,44.7,44.73,44.63,44.63,21700.0,24.7922,24.8088,24.7534,24.7534,21700.0
2011-03-02 11:45:00,44.64,44.68,44.6,44.64,22200.0,24.7589,24.7811,24.7367,24.7589,22200.0
2011-03-02 11:50:00,44.65,44.68,44.64,44.68,10100.0,24.7645,24.7811,24.7589,24.7811,10100.0
2011-03-02 11:55:00,44.69,44.7,44.6,44.6,38900.0,24.7866,24.7922,24.7367,24.7367,38900.0
2011-03-02 12:00:00,44.61,44.65,44.57,44.65,29800.0,24.7423,24.7645,24.7201,24.7645,29800.0
2011-03-02 12:05:00,44.66,44.69,44.65,44.69,11000.0,24.77,24.7866,24.7645,24.7866,11000.0
2011-03-02 12:10:00,44.7,44.75,44.69,44.7,22900.0,24.7922,24.8199,24.7866,24.7922,22900.0
2011-03-02 12:15:00,44.7,44.71,44.67,44.71,12100.0,24.7922,24.7977,24.7756,24.7977,12100.0
2011-03-02 12:20:00,44.71,44.75,44.71,44.75,9400.0,24.7977,24.8199,24.7977,24.8199,9400.0
2011-03-02 12:25:00,44.74,44.76,44.7,44.72,16200.0,24.8144,24.8255,24.7922,24.8033,16200.0
2011-03-02 12:30:00,44.72,44.76,44.72,44.76,17300.0,24.8033,24.8255,24.8033,24.8255,17300.0
2011-03-02 12:35:00,44.76,44.81,44.76,44.81,15700.0,24.8255,24.8532,24.8255,24.8532,15700.0
2011-03-02 12:40:00,44.81,44.83,44.81,44.83,8900.0,24.8532,24.8643,24.8532,24.8643,8900.0
2011-03-02 12:45:00,44.83,44.84,44.82,44.84,12700.0,24.8643,24.8698,24.8587,24.8698,12700.0
2011-03-02 12:50:00,44.84,44.85,44.81,44.81,9800.0,24.8698,24.8754,24.8532,24.8532,9800.0
2011-03-02 12:55:00,44.81,44.82,44.77,44.78,12000.0,24.8532,24.8587,24.831,24.8366,12000.0
2011-03-02 13:00:00,44.78,44.85,44.78,44.84,14000.0,24.8366,24.8754,24.8366,24.8698,14000.0
2011-03-02 13:05:00,44.84,44.84,44.8,44.8,7700.0,24.8698,24.8698,24.8477,24.8477,7700.0
2011-03-02 13:10:00,44.79,44.8,44.76,44.78,9000.0,24.8421,24.8477,24.8255,24.8366,9000.0
2011-03-02 13:15:00,44.78,44.81,44.76,44.76,19700.0,24.8366,24.8532,24.8255,24.8255,19700.0
2011-03-02 13:20:00,44.76,44.77,44.74,44.77,27200.0,24.8255,24.831,24.8144,24.831,27200.0
2011-03-02 13:25:00,44.78,44.78,44.75,44.75,7000.0,24.8366,24.8366,24.8199,24.8199,7000.0
2011-03-02 13:30:00,44.75,44.77,44.74,44.75,23800.0,24.8199,24.831,24.8144,24.8199,23800.0
2011-03-02 13:35:00,44.75,44.77,44.73,44.76,17500.0,24.8199,24.831,24.8088,24.8255,17500.0
2011-03-02 13:40:00,44.75,44.75,44.7,44.7,10600.0,24.8199,24.8199,24.7922,24.7922,10600.0
2011-03-02 13:45:00,44.71,44.71,44.68,44.69,13900.0,24.7977,24.7977,24.7811,24.7866,13900.0
2011-03-02 13:50:00,44.7,44.74,44.69,44.74,51400.0,24.7922,24.8144,24.7866,24.8144,51400.0
2011-03-02 13:55:00,44.74,44.74,44.69,44.7,17900.0,24.8144,24.8144,24.7866,24.7922,17900.0
2011-03-02 14:00:00,44.7,44.7,44.6,44.61,38600.0,24.7922,24.7922,24.7367,24.7423,38600.0
2011-03-02 14:05:00,44.61,44.64,44.59,44.64,29500.0,24.7423,24.7589,24.7312,24.7589,29500.0
2011-03-02 14:10:00,44.64,44.66,44.64,44.64,119300.0,24.7589,24.77,24.7589,24.7589,119300.0
2011-03-02 14:15:00,44.65,44.65,44.6,44.6,197100.0,24.7645,24.7645,24.7367,24.7367,197100.0
2011-03-02 14:20:00,44.6,44.64,44.59,44.61,48600.0,24.7367,24.7589,24.7312,24.7423,48600.0
2011-03-02 14:25:00,44.61,44.64,44.6,44.64,43300.0,24.7423,24.7589,24.7367,24.7589,43300.0
2011-03-02 14:30:00,44.63,44.68,44.61,44.66,40400.0,24.7534,24.7811,24.7423,24.77,40400.0
2011-03-02 14:35:00,44.66,44.73,44.66,44.71,36000.0,24.77,24.8088,24.77,24.7977,36000.0
2011-03-02 14:40:00,44.71,44.72,44.69,44.71,45600.0,24.7977,24.8033,24.7866,24.7977,45600.0
2011-03-02 14:45:00,44.71,44.74,44.66,44.66,41500.0,24.7977,24.8144,24.77,24.77,41500.0
2011-03-02 14:50:00,44.66,44.72,44.62,44.72,50400.0,24.77,24.8033,24.7478,24.8033,50400.0
2011-03-02 14:55:00,44.72,44.73,44.69,44.7,21500.0,24.8033,24.8088,24.7866,24.7922,21500.0
2011-03-02 15:00:00,44.7,44.77,44.7,44.76,19600.0,24.7922,24.831,24.7922,24.8255,19600.0
2011-03-02 15:05:00,44.77,44.79,44.75,44.79,17900.0,24.831,24.8421,24.8199,24.8421,17900.0
2011-03-02 15:10:00,44.79,44.79,44.74,44.75,30000.0,24.8421,24.8421,24.8144,24.8199,30000.0
2011-03-02 15:15:00,44.75,44.76,44.72,44.73,16600.0,24.8199,24.8255,24.8033,24.8088,16600.0
2011-03-02 15:20:00,44.73,44.75,44.72,44.73,22400.0,24.8088,24.8199,24.8033,24.8088,22400.0
2011-03-02 15:25:00,44.72,44.76,44.72,44.73,22200.0,24.8033,24.8255,24.8033,24.8088,22200.0
2011-03-02 15:30:00,44.73,44.74,44.72,44.73,16300.0,24.8088,24.8144,24.8033,24.8088,16300.0
2011-03-02 15:35:00,44.74,44.74,44.71,44.74,31100.0,24.8144,24.8144,24.7977,24.8144,31100.0
2011-03-02 15:40:00,44.73,44.76,44.72,44.73,54500.0,24.8088,24.8255,24.8033,24.8088,54500.0
2011-03-02 15:45:00,44.74,44.77,44.74,44.77,40300.0,24.8144,24.831,24.8144,24.831,40300.0
2011-03-02 15:50:00,44.77,44.77,44.74,44.74,43400.0,24.831,24.831,24.8144,24.8144,43400.0
2011-03-02 15:55:00,44.74,44.78,44.71,44.77,152400.0,24.8144,24.8366,24.7977,24.831,152400.0
2011-03-03 09:30:00,45.13,45.25,44.93,45.13,53400.0,25.0307,25.0972,24.9198,25.0307,53400.0
2011-03-03 09:35:00,45.13,45.34,45.11,45.32,45100.0,25.0307,25.1472,25.0196,25.1361,45100.0
2011-03-03 09:40:00,45.32,45.39,45.27,45.37,45900.0,25.1361,25.1749,25.1083,25.1638,45900.0
2011-03-03 09:45:00,45.37,45.37,45.23,45.27,38700.0,25.1638,25.1638,25.0861,25.1083,38700.0
2011-03-03 09:50:00,45.27,45.27,45.21,45.27,18000.0,25.1083,25.1083,25.0751,25.1083,18000.0
2011-03-03 09:55:00,45.27,45.28,45.2,45.21,30700.0,25.1083,25.1139,25.0695,25.0751,30700.0
2011-03-03 10:00:00,45.2,45.22,45.18,45.22,22600.0,25.0695,25.0806,25.0584,25.0806,22600.0
2011-03-03 10:05:00,45.22,45.25,45.17,45.17,22200.0,25.0806,25.0972,25.0529,25.0529,22200.0
2011-03-03 10:10:00,45.18,45.27,45.17,45.26,18900.0,25.0584,25.1083,25.0529,25.1028,18900.0
2011-03-03 10:15:00,45.26,45.26,45.22,45.22,13000.0,25.1028,25.1028,25.0806,25.0806,13000.0
2011-03-03 10:20:00,45.22,45.23,45.17,45.2,20000.0,25.0806,25.0861,25.0529,25.0695,20000.0
2011-03-03 10:25:00,45.21,45.28,45.2,45.23,27300.0,25.0751,25.1139,25.0695,25.0861,27300.0
2011-03-03 10:30:00,45.22,45.28,45.19,45.27,18700.0,25.0806,25.1139,25.064,25.1083,18700.0
2011-03-03 10:35:00,45.28,45.28,45.23,45.23,24200.0,25.1139,25.1139,25.0861,25.0861,24200.0
2011-03-03 10:40:00,45.24,45.28,45.24,45.28,31900.0,25.0917,25.1139,25.0917,25.1139,31900.0
2011-03-03 10:45:00,45.27,45.35,45.26,45.32,31800.0,25.1083,25.1527,25.1028,25.1361,31800.0
2011-03-03 10:50:00,45.32,45.33,45.29,45.3,13300.0,25.1361,25.1416,25.1194,25.125,13300.0
2011-03-03 10:55:00,45.3,45.31,45.25,45.29,17400.0,25.125,25.1305,25.0972,25.1194,17400.0
2011-03-03 11:00:00,45.3,45.39,45.29,45.36,21900.0,25.125,25.1749,25.1194,25.1582,21900.0
2011-03-03 11:05:00,45.36,45.37,45.29,45.35,21100.0,25.1582,25.1638,25.1194,25.1527,21100.0
2011-03-03 11:10:00,45.36,45.36,45.29,45.31,37400.0,25.1582,25.1582,25.1194,25.1305,37400.0
2011-03-03 11:15:00,45.31,45.35,45.31,45.33,24300.0,25.1305,25.1527,25.1305,25.1416,24300.0
2011-03-03 11:20:00,45.33,45.35,45.33,45.35,16100.0,25.1416,25.1527,25.1416,25.1527,16100.0
2011-03-03 11:25:00,45.35,45.35,45.33,45.33,13500.0,25.1527,25.1527,25.1416,25.1416,13500.0
2011-03-03 11:30:00,45.33,45.35,45.32,45.35,10300.0,25.1416,25.1527,25.1361,25.1527,10300.0
2011-03-03 11:35:00,45.35,45.35,45.33,45.33,11300.0,25.1527,25.1527,25.1416,25.1416,11300.0
2011-03-03 11:40:00,45.34,45.38,45.34,45.35,34600.0,25.1472,25.1693,25.1472,25.1527,34600.0
2011-03-03 11:45:00,45.35,45.39,45.33,45.39,49700.0,25.1527,25.1749,25.1416,25.1749,49700.0
2011-03-03 11:50:00,45.39,45.53,45.39,45.52,63700.0,25.1749,25.2525,25.1749,25.247,63700.0
2011-03-03 11:55:00,45.52,45.54,45.51,45.53,30500.0,25.247,25.2581,25.2414,25.2525,30500.0
2011-03-03 12:00:00,45.53,45.54,45.52,45.53,14800.0,25.2525,25.2581,25.247,25.2525,14800.0
2011-03-03 12:05:00,45.53,45.54,45.51,45.51,8100.0,25.2525,25.2581,25.2414,25.2414,8100.0
2011-03-03 12:10:00,45.5,45.51,45.49,45.5,22400.0,25.2359,25.2414,25.2304,25.2359,22400.0
2011-03-03 12:15:00,45.5,45.53,45.5,45.52,10900.0,25.2359,25.2525,25.2359,25.247,10900.0
2011-03-03 12:20:00,45.53,45.55,45.52,45.54,38400.0,25.2525,25.2636,25.247,25.2581,38400.0
2011-03-03 12:25:00,45.54,45.59,45.54,45.56,30200.0,25.2581,25.2858,25.2581,25.2692,30200.0
2011-03-03 12:30:00,45.56,45.59,45.55,45.58,20500.0,25.2692,25.2858,25.2636,25.2803,20500.0
2011-03-03 12:35:00,45.58,45.59,45.55,45.58,16300.0,25.2803,25.2858,25.2636,25.2803,16300.0
2011-03-03 12:40:00,45.58,45.6,45.55,45.58,14200.0,25.2803,25.2914,25.2636,25.2803,14200.0
2011-03-03 12:45:00,45.59,45.61,45.56,45.6,16300.0,25.2858,25.2969,25.2692,25.2914,16300.0
2011-03-03 12:50:00,45.6,45.65,45.59,45.64,28800.0,25.2914,25.3191,25.2858,25.3135,28800.0
2011-03-03 12:55:00,45.63,45.64,45.58,45.58,17200.0,25.308,25.3135,25.2803,25.2803,17200.0
2011-03-03 13:00:00,45.57,45.6,45.57,45.59,16000.0,25.2747,25.2914,25.2747,25.2858,16000.0
2011-03-03 13:05:00,45.59,45.6,45.58,45.6,15600.0,25.2858,25.2914,25.2803,25.2914,15600.0
2011-03-03 13:10:00,45.59,45.6,45.58,45.58,15000.0,25.2858,25.2914,25.2803,25.2803,15000.0
2011-03-03 13:15:00,45.59,45.59,45.55,45.56,37800.0,25.2858,25.2858,25.2636,25.2692,37800.0
2011-03-03 13:20:00,45.57,45.57,45.48,45.49,29500.0,25.2747,25.2747,25.2248,25.2304,29500.0
2011-03-03 13:25:00,45.49,45.56,45.49,45.51,18600.0,25.2304,25.2692,25.2304,25.2414,18600.0
2011-03-03 13:30:00,45.52,45.54,45.46,45.54,27300.0,25.247,25.2581,25.2137,25.2581,27300.0
2011-03-03 13:35:00,45.54,45.56,45.54,45.55,11100.0,25.2581,25.2692,25.2581,25.2636,11100.0
2011-03-03 13:40:00,45.54,45.55,45.47,45.47,16900.0,25.2581,25.2636,25.2193,25.2193,16900.0
2011-03-03 13:45:00,45.47,45.5,45.46,45.49,15600.0,25.2193,25.2359,25.2137,25.2304,15600.0
2011-03-03 13:50:00,45.5,45.54,45.49,45.53,15700.0,25.2359,25.2581,25.2304,25.2525,15700.0
2011-03-03 13:55:00,45.53,45.53,45.49,45.5,13500.0,25.2525,25.2525,25.2304,25.2359,13500.0
2011-03-03 14:00:00,45.49,45.51,45.49,45.5,12700.0,25.2304,25.2414,25.2304,25.2359,12700.0
2011-03-03 14:05:00,45.5,45.51,45.49,45.5,12000.0,25.2359,25.2414,25.2304,25.2359,12000.0
2011-03-03 14:10:00,45.5,45.58,45.49,45.54,25300.0,25.2359,25.2803,25.2304,25.2581,25300.0
2011-03-03 14:15:00,45.55,45.56,45.51,45.51,14700.0,25.2636,25.2692,25.2414,25.2414,14700.0
2011-03-03 14:20:00,45.51,45.51,45.49,45.49,14400.0,25.2414,25.2414,25.2304,25.2304,14400.0
2011-03-03 14:25:00,45.49,45.49,45.46,45.46,20000.0,25.2304,25.2304,25.2137,25.2137,20000.0
2011-03-03 14:30:00,45.47,45.5,45.46,45.48,21500.0,25.2193,25.2359,25.2137,25.2248,21500.0
2011-03-03 14:35:00,45.48,45.54,45.48,45.53,11400.0,25.2248,25.2581,25.2248,25.2525,11400.0
2011-03-03 14:40:00,45.54,45.55,45.53,45.55,13800.0,25.2581,25.2636,25.2525,25.2636,13800.0
2011-03-03 14:45:00,45.55,45.56,45.52,45.52,13100.0,25.2636,25.2692,25.247,25.247,13100.0
2011-03-03 14:50:00,45.53,45.56,45.52,45.53,17300.0,25.2525,25.2692,25.247,25.2525,17300.0
2011-03-03 14:55:00,45.54,45.57,45.53,45.55,14600.0,25.2581,25.2747,25.2525,25.2636,14600.0
2011-03-03 15:00:00,45.55,45.56,45.51,45.51,14200.0,25.2636,25.2692,25.2414,25.2414,14200.0
2011-03-03 15:05:00,45.52,45.55,45.51,45.53,34500.0,25.247,25.2636,25.2414,25.2525,34500.0
2011-03-03 15:10:00,45.53,45.55,45.52,45.52,20500.0,25.2525,25.2636,25.247,25.247,20500.0
2011-03-03 15:15:00,45.53,45.54,45.52,45.53,18300.0,25.2525,25.2581,25.247,25.2525,18300.0
2011-03-03 15:20:00,45.53,45.54,45.51,45.52,20200.0,25.2525,25.2581,25.2414,25.247,20200.0
2011-03-03 15:25:00,45.52,45.54,45.51,45.53,24300.0,25.247,25.2581,25.2414,25.2525,24300.0
2011-03-03 15:30:00,45.54,45.54,45.51,45.52,21100.0,25.2581,25.2581,25.2414,25.247,21100.0
2011-03-03 15:35:00,45.51,45.52,45.45,45.5,49300.0,25.2414,25.247,25.2082,25.2359,49300.0
2011-03-03 15:40:00,45.51,45.56,45.51,45.55,50600.0,25.2414,25.2692,25.2414,25.2636,50600.0
2011-03-03 15:45:00,45.55,45.56,45.52,45.53,83500.0,25.2636,25.2692,25.247,25.2525,83500.0
2011-03-03 15:50:00,45.53,45.56,45.53,45.55,42900.0,25.2525,25.2692,25.2525,25.2636,42900.0
2011-03-03 15:55:00,45.54,45.54,45.48,45.51,120000.0,25.2581,25.2581,25.2248,25.2414,120000.0
2011-03-04 09:30:00,45.58,45.58,45.44,45.51,25800.0,25.2803,25.2803,25.2026,25.2414,25800.0
2011-03-04 09:35:00,45.52,45.59,45.5,45.59,16000.0,25.247,25.2858,25.2359,25.2858,16000.0
2011-03-04 09:40:00,45.58,45.62,45.56,45.57,20500.0,25.2803,25.3025,25.2692,25.2747,20500.0
2011-03-04 09:45:00,45.56,45.57,45.5,45.56,10400.0,25.2692,25.2747,25.2359,25.2692,10400.0
2011-03-04 09:50:00,45.57,45.59,45.53,45.58,12400.0,25.2747,25.2858,25.2525,25.2803,12400.0
2011-03-04 09:55:00,45.58,45.6,45.5,45.53,16000.0,25.2803,25.2914,25.2359,25.2525,16000.0
2011-03-04 10:00:00,45.52,45.56,45.5,45.5,26000.0,25.247,25.2692,25.2359,25.2359,26000.0
2011-03-04 10:05:00,45.5,45.52,45.38,45.41,52800.0,25.2359,25.247,25.1693,25.186,52800.0
2011-03-04 10:10:00,45.4,45.45,45.39,45.42,55700.0,25.1804,25.2082,25.1749,25.1915,55700.0
2011-03-04 10:15:00,45.42,45.49,45.4,45.45,27900.0,25.1915,25.2304,25.1804,25.2082,27900.0
2011-03-04 10:20:00,45.46,45.53,45.46,45.5,28000.0,25.2137,25.2525,25.2137,25.2359,28000.0
2011-03-04 10:25:00,45.5,45.5,45.38,45.44,30400.0,25.2359,25.2359,25.1693,25.2026,30400.0
2011-03-04 10:30:00,45.45,45.45,45.42,45.44,22700.0,25.2082,25.2082,25.1915,25.2026,22700.0
2011-03-04 10:35:00,45.44,45.44,45.4,45.4,11300.0,25.2026,25.2026,25.1804,25.1804,11300.0
2011-03-04 10:40:00,45.4,45.43,45.35,45.36,23400.0,25.1804,25.1971,25.1527,25.1582,23400.0
2011-03-04 10:45:00,45.36,45.37,45.31,45.32,17900.0,25.1582,25.1638,25.1305,25.1361,17900.0
2011-03-04 10:50:00,45.32,45.35,45.32,45.35,7300.0,25.1361,25.1527,25.1361,25.1527,7300.0
2011-03-04 10:55:00,45.36,45.38,45.34,45.34,8900.0,25.1582,25.1693,25.1472,25.1472,8900.0
2011-03-04 11:00:00,45.35,45.37,45.34,45.37,6400.0,25.1527,25.1638,25.1472,25.1638,6400.0
2011-03-04 11:05:00,45.36,45.37,45.31,45.32,10300.0,25.1582,25.1638,25.1305,25.1361,10300.0
2011-03-04 11:10:00,45.32,45.33,45.31,45.33,12800.0,25.1361,25.1416,25.1305,25.1416,12800.0
2011-03-04 11:15:00,45.33,45.35,45.3,45.31,23500.0,25.1416,25.1527,25.125,25.1305,23500.0
2011-03-04 11:20:00,45.32,45.34,45.25,45.25,22700.0,25.1361,25.1472,25.0972,25.0972,22700.0
2011-03-04 11:25:00,45.26,45.27,45.25,45.26,13100.0,25.1028,25.1083,25.0972,25.1028,13100.0
2011-03-04 11:30:00,45.27,45.32,45.18,45.29,48200.0,25.1083,25.1361,25.0584,25.1194,48200.0
2011-03-04 11:35:00,45.29,45.36,45.25,45.35,19200.0,25.1194,25.1582,25.0972,25.1527,19200.0
2011-03-04 11:40:00,45.35,45.41,45.34,45.4,12900.0,25.1527,25.186,25.1472,25.1804,12900.0
2011-03-04 11:45:00,45.4,45.41,45.36,45.37,24000.0,25.1804,25.186,25.1582,25.1638,24000.0
2011-03-04 11:50:00,45.37,45.4,45.35,45.38,18700.0,25.1638,25.1804,25.1527,25.1693,18700.0
2011-03-04 11:55:00,45.38,45.38,45.25,45.25,35100.0,25.1693,25.1693,25.0972,25.0972,35100.0
2011-03-04 12:00:00,45.26,45.28,45.24,45.26,33400.0,25.1028,25.1139,25.0917,25.1028,33400.0
2011-03-04 12:05:00,45.25,45.28,45.25,45.25,22200.0,25.0972,25.1139,25.0972,25.0972,22200.0
2011-03-04 12:10:00,45.25,45.26,45.17,45.18,32700.0,25.0972,25.1028,25.0529,25.0584,32700.0
2011-03-04 12:15:00,45.17,45.21,45.17,45.2,12200.0,25.0529,25.0751,25.0529,25.0695,12200.0
2011-03-04 12:20:00,45.2,45.21,45.13,45.19,27300.0,25.0695,25.0751,25.0307,25.064,27300.0
2011-03-04 12:25:00,45.19,45.19,45.14,45.17,18800.0,25.064,25.064,25.0362,25.0529,18800.0
2011-03-04 12:30:00,45.17,45.18,45.1,45.11,47300.0,25.0529,25.0584,25.014,25.0196,47300.0
2011-03-04 12:35:00,45.12,45.15,45.12,45.15,13100.0,25.0251,25.0418,25.0251,25.0418,13100.0
2011-03-04 12:40:00,45.16,45.16,45.14,45.14,11300.0,25.0473,25.0473,25.0362,25.0362,11300.0
2011-03-04 12:45:00,45.14,45.15,45.13,45.15,12800.0,25.0362,25.0418,25.0307,25.0418,12800.0
2011-03-04 12:50:00,45.15,45.15,45.09,45.12,17800.0,25.0418,25.0418,25.0085,25.0251,17800.0
2011-03-04 12:55:00,45.1,45.13,45.1,45.13,13400.0,25.014,25.0307,25.014,25.0307,13400.0
2011-03-04 13:00:00,45.13,45.19,45.13,45.17,22800.0,25.0307,25.064,25.0307,25.0529,22800.0
2011-03-04 13:05:00,45.17,45.21,45.17,45.19,11200.0,25.0529,25.0751,25.0529,25.064,11200.0
2011-03-04 13:10:00,45.19,45.2,45.11,45.12,32700.0,25.064,25.0695,25.0196,25.0251,32700.0
2011-03-04 13:15:00,45.12,45.15,45.1,45.15,41300.0,25.0251,25.0418,25.014,25.0418,41300.0
2011-03-04 13:20:00,45.15,45.21,45.15,45.21,21500.0,25.0418,25.0751,25.0418,25.0751,21500.0
2011-03-04 13:25:00,45.2,45.21,45.17,45.19,10800.0,25.0695,25.0751,25.0529,25.064,10800.0
2011-03-04 13:30:00,45.19,45.2,45.16,45.19,9600.0,25.064,25.0695,25.0473,25.064,9600.0
2011-03-04 13:35:00,45.19,45.22,45.19,45.2,11100.0,25.064,25.0806,25.064,25.0695,11100.0
2011-03-04 13:40:00,45.22,45.22,45.16,45.18,22900.0,25.0806,25.0806,25.0473,25.0584,22900.0
2011-03-04 13:45:00,45.19,45.2,45.15,45.18,23000.0,25.064,25.0695,25.0418,25.0584,23000.0
2011-03-04 13:50:00,45.17,45.2,45.13,45.14,12600.0,25.0529,25.0695,25.0307,25.0362,12600.0
2011-03-04 13:55:00,45.14,45.18,45.12,45.17,20800.0,25.0362,25.0584,25.0251,25.0529,20800.0
2011-03-04 14:00:00,45.16,45.16,45.13,45.16,17500.0,25.0473,25.0473,25.0307,25.0473,17500.0
2011-03-04 14:05:00,45.16,45.16,45.12,45.15,33700.0,25.0473,25.0473,25.0251,25.0418,33700.0
2011-03-04 14:10:00,45.15,45.16,45.14,45.16,31500.0,25.0418,25.0473,25.0362,25.0473,31500.0
2011-03-04 14:15:00,45.17,45.18,45.16,45.18,8800.0,25.0529,25.0584,25.0473,25.0584,8800.0
2011-03-04 14:20:00,45.18,45.21,45.16,45.18,13300.0,25.0584,25.0751,25.0473,25.0584,13300.0
2011-03-04 14:25:00,45.19,45.2,45.18,45.19,13200.0,25.064,25.0695,25.0584,25.064,13200.0
2011-03-04 14:30:00,45.19,45.21,45.19,45.2,10900.0,25.064,25.0751,25.064,25.0695,10900.0
2011-03-04 14:35:00,45.19,45.2,45.17,45.18,13600.0,25.064,25.0695,25.0529,25.0584,13600.0
2011-03-04 14:40:00,45.19,45.21,45.18,45.21,14200.0,25.064,25.0751,25.0584,25.0751,14200.0
2011-03-04 14:45:00,45.21,45.21,45.19,45.2,9300.0,25.0751,25.0751,25.064,25.0695,9300.0
2011-03-04 14:50:00,45.2,45.21,45.19,45.19,21300.0,25.0695,25.0751,25.064,25.064,21300.0
2011-03-04 14:55:00,45.2,45.25,45.19,45.24,38300.0,25.0695,25.0972,25.064,25.0917,38300.0
2011-03-04 15:00:00,45.25,45.29,45.25,45.27,45400.0,25.0972,25.1194,25.0972,25.1083,45400.0
2011-03-04 15:05:00,45.27,45.28,45.25,45.25,28500.0,25.1083,25.1139,25.0972,25.0972,28500.0
2011-03-04 15:10:00,45.26,45.29,45.25,45.25,29300.0,25.1028,25.1194,25.0972,25.0972,29300.0
2011-03-04 15:15:00,45.26,45.27,45.22,45.25,38800.0,25.1028,25.1083,25.0806,25.0972,38800.0
2011-03-04 15:20:00,45.25,45.26,45.22,45.24,84900.0,25.0972,25.1028,25.0806,25.0917,84900.0
2011-03-04 15:25:00,45.24,45.25,45.2,45.23,59700.0,25.0917,25.0972,25.0695,25.0861,59700.0
2011-03-04 15:30:00,45.23,45.25,45.19,45.25,83900.0,25.0861,25.0972,25.064,25.0972,83900.0
2011-03-04 15:35:00,45.24,45.31,45.24,45.28,58200.0,25.0917,25.1305,25.0917,25.1139,58200.0
2011-03-04 15:40:00,45.28,45.33,45.27,45.33,39300.0,25.1139,25.1416,25.1083,25.1416,39300.0
2011-03-04 15:45:00,45.33,45.43,45.33,45.43,199300.0,25.1416,25.1971,25.1416,25.1971,199300.0
2011-03-04 15:50:00,45.43,45.53,45.42,45.51,115300.0,25.1971,25.2525,25.1915,25.2414,115300.0
2011-03-04 15:55:00,45.51,45.55,45.5,45.53,141800.0,25.2414,25.2636,25.2359,25.2525,141800.0
2011-03-07 09:30:00,45.58,45.64,45.55,45.57,39500.0,25.2803,25.3135,25.2636,25.2747,39500.0
2011-03-07 09:35:00,45.57,45.66,45.56,45.66,36500.0,25.2747,25.3246,25.2692,25.3246,36500.0
2011-03-07 09:40:00,45.68,45.73,45.62,45.7,17700.0,25.3357,25.3635,25.3025,25.3468,17700.0
2011-03-07 09:45:00,45.69,45.71,45.66,45.66,11000.0,25.3413,25.3524,25.3246,25.3246,11000.0
2011-03-07 09:50:00,45.66,45.72,45.66,45.67,20800.0,25.3246,25.3579,25.3246,25.3302,20800.0
2011-03-07 09:55:00,45.67,45.75,45.65,45.75,18800.0,25.3302,25.3746,25.3191,25.3746,18800.0
2011-03-07 10:00:00,45.75,45.82,45.73,45.79,32500.0,25.3746,25.4134,25.3635,25.3967,32500.0
2011-03-07 10:05:00,45.8,45.8,45.74,45.77,16500.0,25.4023,25.4023,25.369,25.3857,16500.0
2011-03-07 10:10:00,45.77,45.79,45.7,45.74,37500.0,25.3857,25.3967,25.3468,25.369,37500.0
2011-03-07 10:15:00,45.75,45.79,45.74,45.77,17200.0,25.3746,25.3967,25.369,25.3857,17200.0
2011-03-07 10:20:00,45.76,45.83,45.75,45.82,26200.0,25.3801,25.4189,25.3746,25.4134,26200.0
2011-03-07 10:25:00,45.83,45.86,45.8,45.82,17700.0,25.4189,25.4356,25.4023,25.4134,17700.0
2011-03-07 10:30:00,45.81,45.84,45.75,45.79,27700.0,25.4078,25.4245,25.3746,25.3967,27700.0
2011-03-07 10:35:00,45.78,45.78,45.7,45.71,21900.0,25.3912,25.3912,25.3468,25.3524,21900.0
2011-03-07 10:40:00,45.7,45.73,45.63,45.63,41200.0,25.3468,25.3635,25.308,25.308,41200.0
2011-03-07 10:45:00,45.63,45.68,45.62,45.68,14100.0,25.308,25.3357,25.3025,25.3357,14100.0
2011-03-07 10:50:00,45.68,45.7,45.63,45.63,15800.0,25.3357,25.3468,25.308,25.308,15800.0
2011-03-07 10:55:00,45.63,45.73,45.63,45.73,15800.0,25.308,25.3635,25.308,25.3635,15800.0
2011-03-07 11:00:00,45.72,45.74,45.68,45.71,23700.0,25.3579,25.369,25.3357,25.3524,23700.0
2011-03-07 11:05:00,45.72,45.73,45.68,45.73,22100.0,25.3579,25.3635,25.3357,25.3635,22100.0
2011-03-07 11:10:00,45.73,45.73,45.66,45.68,21200.0,25.3635,25.3635,25.3246,25.3357,21200.0
2011-03-07 11:15:00,45.67,45.7,45.66,45.67,23500.0,25.3302,25.3468,25.3246,25.3302,23500.0
2011-03-07 11:20:00,45.68,45.69,45.62,45.63,20200.0,25.3357,25.3413,25.3025,25.308,20200.0
2011-03-07 11:25:00,45.64,45.67,45.63,45.65,10100.0,25.3135,25.3302,25.308,25.3191,10100.0
2011-03-07 11:30:00,45.65,45.65,45.62,45.63,24200.0,25.3191,25.3191,25.3025,25.308,24200.0
2011-03-07 11:35:00,45.63,45.76,45.62,45.76,62000.0,25.308,25.3801,25.3025,25.3801,62000.0
2011-03-07 11:40:00,45.75,45.79,45.68,45.69,33500.0,25.3746,25.3967,25.3357,25.3413,33500.0
2011-03-07 11:45:00,45.7,45.73,45.68,45.69,22700.0,25.3468,25.3635,25.3357,25.3413,22700.0
2011-03-07 11:50:00,45.68,45.7,45.63,45.69,16300.0,25.3357,25.3468,25.308,25.3413,16300.0
2011-03-07 11:55:00,45.7,45.73,45.66,45.7,22800.0,25.3468,25.3635,25.3246,25.3468,22800.0
2011-03-07 12:00:00,45.69,45.71,45.67,45.67,9700.0,25.3413,25.3524,25.3302,25.3302,9700.0
2011-03-07 12:05:00,45.67,45.73,45.66,45.73,11000.0,25.3302,25.3635,25.3246,25.3635,11000.0
2011-03-07 12:10:00,45.72,45.72,45.67,45.72,13100.0,25.3579,25.3579,25.3302,25.3579,13100.0
2011-03-07 12:15:00,45.71,45.73,45.7,45.71,6900.0,25.3524,25.3635,25.3468,25.3524,6900.0
2011-03-07 12:20:00,45.7,45.72,45.67,45.68,24000.0,25.3468,25.3579,25.3302,25.3357,24000.0
2011-03-07 12:25:00,45.68,45.68,45.62,45.64,21800.0,25.3357,25.3357,25.3025,25.3135,21800.0
2011-03-07 12:30:00,45.63,45.66,45.62,45.62,29700.0,25.308,25.3246,25.3025,25.3025,29700.0
2011-03-07 12:35:00,45.63,45.66,45.62,45.64,16100.0,25.308,25.3246,25.3025,25.3135,16100.0
2011-03-07 12:40:00,45.64,45.65,45.63,45.63,6900.0,25.3135,25.3191,25.308,25.308,6900.0
2011-03-07 12:45:00,45.63,45.65,45.62,45.63,8300.0,25.308,25.3191,25.3025,25.308,8300.0
2011-03-07 12:50:00,45.63,45.65,45.62,45.62,19200.0,25.308,25.3191,25.3025,25.3025,19200.0
2011-03-07 12:55:00,45.62,45.65,45.57,45.58,21300.0,25.3025,25.3191,25.2747,25.2803,21300.0
2011-03-07 13:00:00,45.58,45.61,45.56,45.6,16500.0,25.2803,25.2969,25.2692,25.2914,16500.0
2011-03-07 13:05:00,45.6,45.6,45.55,45.58,11700.0,25.2914,25.2914,25.2636,25.2803,11700.0
2011-03-07 13:10:00,45.58,45.61,45.56,45.57,17400.0,25.2803,25.2969,25.2692,25.2747,17400.0
2011-03-07 13:15:00,45.57,45.63,45.57,45.59,44400.0,25.2747,25.308,25.2747,25.2858,44400.0
2011-03-07 13:20:00,45.59,45.61,45.56,45.58,30100.0,25.2858,25.2969,25.2692,25.2803,30100.0
2011-03-07 13:25:00,45.57,45.58,45.52,45.52,27500.0,25.2747,25.2803,25.247,25.247,27500.0
2011-03-07 13:30:00,45.53,45.58,45.52,45.57,12900.0,25.2525,25.2803,25.247,25.2747,12900.0
2011-03-07 13:35:00,45.57,45.61,45.57,45.59,13600.0,25.2747,25.2969,25.2747,25.2858,13600.0
2011-03-07 13:40:00,45.59,45.6,45.56,45.56,13100.0,25.2858,25.2914,25.2692,25.2692,13100.0
2011-03-07 13:45:00,45.56,45.58,45.54,45.57,21900.0,25.2692,25.2803,25.2581,25.2747,21900.0
2011-03-07 13:50:00,45.57,45.58,45.49,45.51,18600.0,25.2747,25.2803,25.2304,25.2414,18600.0
2011-03-07 13:55:00,45.52,45.55,45.5,45.5,15800.0,25.247,25.2636,25.2359,25.2359,15800.0
2011-03-07 14:00:00,45.51,45.56,45.5,45.52,15700.0,25.2414,25.2692,25.2359,25.247,15700.0
2011-03-07 14:05:00,45.53,45.55,45.52,45.52,23800.0,25.2525,25.2636,25.247,25.247,23800.0
2011-03-07 14:10:00,45.52,45.53,45.44,45.47,36200.0,25.247,25.2525,25.2026,25.2193,36200.0
2011-03-07 14:15:00,45.47,45.59,45.47,45.58,32300.0,25.2193,25.2858,25.2193,25.2803,32300.0
2011-03-07 14:20:00,45.58,45.64,45.56,45.59,39800.0,25.2803,25.3135,25.2692,25.2858,39800.0
2011-03-07 14:25:00,45.58,45.63,45.57,45.63,16200.0,25.2803,25.308,25.2747,25.308,16200.0
2011-03-07 14:30:00,45.63,45.63,45.58,45.58,9700.0,25.308,25.308,25.2803,25.2803,9700.0
2011-03-07 14:35:00,45.58,45.59,45.54,45.57,19900.0,25.2803,25.2858,25.2581,25.2747,19900.0
2011-03-07 14:40:00,45.57,45.57,45.53,45.54,16100.0,25.2747,25.2747,25.2525,25.2581,16100.0
2011-03-07 14:45:00,45.55,45.58,45.54,45.57,19100.0,25.2636,25.2803,25.2581,25.2747,19100.0
2011-03-07 14:50:00,45.57,45.57,45.55,45.55,14000.0,25.2747,25.2747,25.2636,25.2636,14000.0
2011-03-07 14:55:00,45.56,45.58,45.54,45.55,9700.0,25.2692,25.2803,25.2581,25.2636,9700.0
2011-03-07 15:00:00,45.55,45.55,45.48,45.51,42200.0,25.2636,25.2636,25.2248,25.2414,42200.0
2011-03-07 15:05:00,45.5,45.55,45.5,45.54,19100.0,25.2359,25.2636,25.2359,25.2581,19100.0
2011-03-07 15:10:00,45.54,45.6,45.53,45.56,33700.0,25.2581,25.2914,25.2525,25.2692,33700.0
2011-03-07 15:15:00,45.56,45.58,45.5,45.51,39200.0,25.2692,25.2803,25.2359,25.2414,39200.0
2011-03-07 15:20:00,45.51,45.51,45.44,45.44,49200.0,25.2414,25.2414,25.2026,25.2026,49200.0
2011-03-07 15:25:00,45.44,45.51,45.43,45.5,47300.0,25.2026,25.2414,25.1971,25.2359,47300.0
2011-03-07 15:30:00,45.5,45.54,45.49,45.54,38400.0,25.2359,25.2581,25.2304,25.2581,38400.0
2011-03-07 15:35:00,45.53,45.55,45.5,45.5,58100.0,25.2525,25.2636,25.2359,25.2359,58100.0
2011-03-07 15:40:00,45.51,45.51,45.41,45.42,107400.0,25.2414,25.2414,25.186,25.1915,107400.0
2011-03-07 15:45:00,45.41,45.46,45.37,45.42,152700.0,25.186,25.2137,25.1638,25.1915,152700.0
2011-03-07 15:50:00,45.41,45.42,45.37,45.4,102700.0,25.186,25.1915,25.1638,25.1804,102700.0
2011-03-07 15:55:00,45.4,45.47,45.35,45.39,280400.0,25.1804,25.2193,25.1527,25.1749,280400.0
2011-03-08 09:30:00,45.63,45.86,45.54,45.82,91700.0,25.308,25.4356,25.2581,25.4134,91700.0
2011-03-08 09:35:00,45.8,45.84,45.75,45.81,19800.0,25.4023,25.4245,25.3746,25.4078,19800.0
2011-03-08 09:40:00,45.82,45.89,45.78,45.78,21800.0,25.4134,25.4522,25.3912,25.3912,21800.0
2011-03-08 09:45:00,45.78,45.83,45.77,45.82,36900.0,25.3912,25.4189,25.3857,25.4134,36900.0
2011-03-08 09:50:00,45.83,45.88,45.82,45.85,24700.0,25.4189,25.4467,25.4134,25.43,24700.0
2011-03-08 09:55:00,45.85,45.89,45.81,45.88,19600.0,25.43,25.4522,25.4078,25.4467,19600.0
2011-03-08 10:00:00,45.88,45.94,45.88,45.91,31300.0,25.4467,25.4799,25.4467,25.4633,31300.0
2011-03-08 10:05:00,45.91,45.92,45.87,45.87,8900.0,25.4633,25.4688,25.4411,25.4411,8900.0
2011-03-08 10:10:00,45.86,45.98,45.85,45.94,33900.0,25.4356,25.5021,25.43,25.4799,33900.0
2011-03-08 10:15:00,45.95,45.99,45.92,45.99,32700.0,25.4855,25.5077,25.4688,25.5077,32700.0
2011-03-08 10:20:00,45.99,46.0,45.91,45.97,21600.0,25.5077,25.5132,25.4633,25.4966,21600.0
2011-03-08 10:25:00,45.98,45.99,45.91,45.98,23800.0,25.5021,25.5077,25.4633,25.5021,23800.0
2011-03-08 10:30:00,45.98,45.99,45.86,45.89,37400.0,25.5021,25.5077,25.4356,25.4522,37400.0
2011-03-08 10:35:00,45.89,45.93,45.79,45.79,19900.0,25.4522,25.4744,25.3967,25.3967,19900.0
2011-03-08 10:40:00,45.8,45.9,45.8,45.89,54500.0,25.4023,25.4578,25.4023,25.4522,54500.0
2011-03-08 10:45:00,45.88,45.94,45.85,45.94,37900.0,25.4467,25.4799,25.43,25.4799,37900.0
2011-03-08 10:50:00,45.94,45.94,45.85,45.85,32800.0,25.4799,25.4799,25.43,25.43,32800.0
2011-03-08 10:55:00,45.84,45.9,45.82,45.83,31000.0,25.4245,25.4578,25.4134,25.4189,31000.0
2011-03-08 11:00:00,45.83,45.87,45.82,45.86,25700.0,25.4189,25.4411,25.4134,25.4356,25700.0
2011-03-08 11:05:00,45.85,45.89,45.84,45.88,18900.0,25.43,25.4522,25.4245,25.4467,18900.0
2011-03-08 11:10:00,45.89,45.95,45.87,45.93,32500.0,25.4522,25.4855,25.4411,25.4744,32500.0
2011-03-08 11:15:00,45.93,46.0,45.92,46.0,48300.0,25.4744,25.5132,25.4688,25.5132,48300.0
2011-03-08 11:20:00,45.99,46.12,45.87,46.12,208200.0,25.5077,25.5798,25.4411,25.5798,208200.0
2011-03-08 11:25:00,46.13,46.18,46.1,46.18,69200.0,25.5853,25.6131,25.5687,25.6131,69200.0
2011-03-08 11:30:00,46.18,46.2,46.16,46.17,28900.0,25.6131,25.6241,25.602,25.6075,28900.0
2011-03-08 11:35:00,46.18,46.2,46.16,46.2,16800.0,25.6131,25.6241,25.602,25.6241,16800.0
2011-03-08 11:40:00,46.2,46.23,46.17,46.23,30700.0,25.6241,25.6408,25.6075,25.6408,30700.0
2011-03-08 11:45:00,46.23,46.26,46.22,46.25,41800.0,25.6408,25.6574,25.6352,25.6519,41800.0
2011-03-08 11:50:00,46.25,46.32,46.25,46.32,36800.0,25.6519,25.6907,25.6519,25.6907,36800.0
2011-03-08 11:55:00,46.31,46.37,46.3,46.37,43600.0,25.6852,25.7184,25.6796,25.7184,43600.0
2011-03-08 12:00:00,46.36,46.43,46.35,46.42,48900.0,25.7129,25.7517,25.7073,25.7462,48900.0
2011-03-08 12:05:00,46.42,46.42,46.38,46.4,23000.0,25.7462,25.7462,25.724,25.7351,23000.0
2011-03-08 12:10:00,46.4,46.4,46.34,46.38,17000.0,25.7351,25.7351,25.7018,25.724,17000.0
2011-03-08 12:15:00,46.38,46.4,46.37,46.38,17100.0,25.724,25.7351,25.7184,25.724,17100.0
2011-03-08 12:20:00,46.38,46.4,46.36,46.4,14100.0,25.724,25.7351,25.7129,25.7351,14100.0
2011-03-08 12:25:00,46.4,46.4,46.29,46.29,68000.0,25.7351,25.7351,25.6741,25.6741,68000.0
2011-03-08 12:30:00,46.3,46.3,46.29,46.3,37800.0,25.6796,25.6796,25.6741,25.6796,37800.0
2011-03-08 12:35:00,46.3,46.31,46.29,46.3,24900.0,25.6796,25.6852,25.6741,25.6796,24900.0
2011-03-08 12:40:00,46.31,46.32,46.29,46.31,16000.0,25.6852,25.6907,25.6741,25.6852,16000.0
2011-03-08 12:45:00,46.32,46.32,46.23,46.25,42700.0,25.6907,25.6907,25.6408,25.6519,42700.0
2011-03-08 12:50:00,46.24,46.26,46.23,46.25,37300.0,25.6463,25.6574,25.6408,25.6519,37300.0
2011-03-08 12:55:00,46.26,46.26,46.19,46.22,15700.0,25.6574,25.6574,25.6186,25.6352,15700.0
2011-03-08 13:00:00,46.22,46.24,46.21,46.24,11400.0,25.6352,25.6463,25.6297,25.6463,11400.0
2011-03-08 13:05:00,46.24,46.25,46.24,46.25,16000.0,25.6463,25.6519,25.6463,25.6519,16000.0
2011-03-08 13:10:00,46.25,46.25,46.23,46.24,17700.0,25.6519,25.6519,25.6408,25.6463,17700.0
2011-03-08 13:15:00,46.24,46.25,46.21,46.24,35600.0,25.6463,25.6519,25.6297,25.6463,35600.0
2011-03-08 13:20:00,46.24,46.25,46.22,46.24,25200.0,25.6463,25.6519,25.6352,25.6463,25200.0
2011-03-08 13:25:00,46.25,46.26,46.24,46.26,33900.0,25.6519,25.6574,25.6463,25.6574,33900.0
2011-03-08 13:30:00,46.26,46.3,46.26,46.3,24000.0,25.6574,25.6796,25.6574,25.6796,24000.0
2011-03-08 13:35:00,46.3,46.31,46.28,46.3,23000.0,25.6796,25.6852,25.6685,25.6796,23000.0
2011-03-08 13:40:00,46.31,46.35,46.3,46.32,42900.0,25.6852,25.7073,25.6796,25.6907,42900.0
2011-03-08 13:45:00,46.32,46.36,46.32,46.36,15300.0,25.6907,25.7129,25.6907,25.7129,15300.0
2011-03-08 13:50:00,46.35,46.37,46.35,46.36,13500.0,25.7073,25.7184,25.7073,25.7129,13500.0
2011-03-08 13:55:00,46.35,46.35,46.31,46.32,12900.0,25.7073,25.7073,25.6852,25.6907,12900.0
2011-03-08 14:00:00,46.32,46.33,46.28,46.29,22800.0,25.6907,25.6962,25.6685,25.6741,22800.0
2011-03-08 14:05:00,46.3,46.31,46.27,46.31,29800.0,25.6796,25.6852,25.663,25.6852,29800.0
2011-03-08 14:10:00,46.31,46.31,46.29,46.31,16700.0,25.6852,25.6852,25.6741,25.6852,16700.0
2011-03-08 14:15:00,46.31,46.32,46.28,46.29,17900.0,25.6852,25.6907,25.6685,25.6741,17900.0
2011-03-08 14:20:00,46.28,46.32,46.28,46.3,26800.0,25.6685,25.6907,25.6685,25.6796,26800.0
2011-03-08 14:25:00,46.29,46.3,46.29,46.29,17300.0,25.6741,25.6796,25.6741,25.6741,17300.0
2011-03-08 14:30:00,46.3,46.3,46.22,46.23,43800.0,25.6796,25.6796,25.6352,25.6408,43800.0
2011-03-08 14:35:00,46.22,46.26,46.22,46.25,40800.0,25.6352,25.6574,25.6352,25.6519,40800.0
2011-03-08 14:40:00,46.25,46.25,46.22,46.23,18500.0,25.6519,25.6519,25.6352,25.6408,18500.0
2011-03-08 14:45:00,46.24,46.26,46.23,46.24,28500.0,25.6463,25.6574,25.6408,25.6463,28500.0
2011-03-08 14:50:00,46.25,46.25,46.23,46.24,17500.0,25.6519,25.6519,25.6408,25.6463,17500.0
2011-03-08 14:55:00,46.23,46.26,46.23,46.25,37500.0,25.6408,25.6574,25.6408,25.6519,37500.0
2011-03-08 15:00:00,46.25,46.25,46.21,46.21,18900.0,25.6519,25.6519,25.6297,25.6297,18900.0
2011-03-08 15:05:00,46.21,46.22,46.21,46.22,18000.0,25.6297,25.6352,25.6297,25.6352,18000.0
2011-03-08 15:10:00,46.22,46.25,46.22,46.25,40000.0,25.6352,25.6519,25.6352,25.6519,40000.0
2011-03-08 15:15:00,46.25,46.29,46.25,46.29,21000.0,25.6519,25.6741,25.6519,25.6741,21000.0
2011-03-08 15:20:00,46.29,46.29,46.27,46.27,21000.0,25.6741,25.6741,25.663,25.663,21000.0
2011-03-08 15:25:00,46.27,46.27,46.2,46.22,53400.0,25.663,25.663,25.6241,25.6352,53400.0
2011-03-08 15:30:00,46.22,46.26,46.18,46.26,41800.0,25.6352,25.6574,25.6131,25.6574,41800.0
2011-03-08 15:35:00,46.26,46.3,46.25,46.29,39600.0,25.6574,25.6796,25.6519,25.6741,39600.0
2011-03-08 15:40:00,46.29,46.3,46.27,46.27,34300.0,25.6741,25.6796,25.663,25.663,34300.0
2011-03-08 15:45:00,46.27,46.27,46.2,46.21,81400.0,25.663,25.663,25.6241,25.6297,81400.0
2011-03-08 15:50:00,46.2,46.24,46.18,46.21,72300.0,25.6241,25.6463,25.6131,25.6297,72300.0
2011-03-08 15:55:00,46.21,46.23,46.13,46.14,244200.0,25.6297,25.6408,25.5853,25.5909,244200.0
2011-03-09 09:30:00,46.0,46.2,46.0,46.12,44200.0,25.5132,25.6241,25.5132,25.5798,44200.0
2011-03-09 09:35:00,46.11,46.18,46.07,46.16,16900.0,25.5742,25.6131,25.552,25.602,16900.0
2011-03-09 09:40:00,46.18,46.19,46.08,46.08,18500.0,25.6131,25.6186,25.5576,25.5576,18500.0
2011-03-09 09:45:00,46.09,46.12,46.08,46.11,31200.0,25.5631,25.5798,25.5576,25.5742,31200.0
2011-03-09 09:50:00,46.12,46.21,46.1,46.2,26800.0,25.5798,25.6297,25.5687,25.6241,26800.0
2011-03-09 09:55:00,46.21,46.29,46.21,46.25,33100.0,25.6297,25.6741,25.6297,25.6519,33100.0
2011-03-09 10:00:00,46.24,46.36,46.21,46.36,41200.0,25.6463,25.7129,25.6297,25.7129,41200.0
2011-03-09 10:05:00,46.36,46.54,46.35,46.54,87300.0,25.7129,25.8127,25.7073,25.8127,87300.0
2011-03-09 10:10:00,46.54,46.55,46.47,46.5,78800.0,25.8127,25.8183,25.7739,25.7905,78800.0
2011-03-09 10:15:00,46.5,46.53,46.49,46.53,86300.0,25.7905,25.8072,25.785,25.8072,86300.0
2011-03-09 10:20:00,46.53,46.56,46.44,46.48,38300.0,25.8072,25.8238,25.7573,25.7794,38300.0
2011-03-09 10:25:00,46.49,46.51,46.41,46.45,19800.0,25.785,25.7961,25.7406,25.7628,19800.0
2011-03-09 10:30:00,46.45,46.51,46.37,46.43,27200.0,25.7628,25.7961,25.7184,25.7517,27200.0
2011-03-09 10:35:00,46.44,46.46,46.44,46.44,97600.0,25.7573,25.7683,25.7573,25.7573,97600.0
2011-03-09 10:40:00,46.44,46.46,46.38,46.39,42900.0,25.7573,25.7683,25.724,25.7295,42900.0
2011-03-09 10:45:00,46.38,46.46,46.35,46.45,26500.0,25.724,25.7683,25.7073,25.7628,26500.0
2011-03-09 10:50:00,46.45,46.46,46.3,46.31,34800.0,25.7628,25.7683,25.6796,25.6852,34800.0
2011-03-09 10:55:00,46.3,46.33,46.2,46.23,36500.0,25.6796,25.6962,25.6241,25.6408,36500.0
2011-03-09 11:00:00,46.22,46.37,46.17,46.34,38500.0,25.6352,25.7184,25.6075,25.7018,38500.0
2011-03-09 11:05:00,46.33,46.38,46.27,46.28,18900.0,25.6962,25.724,25.663,25.6685,18900.0
2011-03-09 11:10:00,46.28,46.42,46.28,46.42,22300.0,25.6685,25.7462,25.6685,25.7462,22300.0
2011-03-09 11:15:00,46.43,46.44,46.4,46.41,10100.0,25.7517,25.7573,25.7351,25.7406,10100.0
2011-03-09 11:20:00,46.43,46.44,46.35,46.38,16600.0,25.7517,25.7573,25.7073,25.724,16600.0
2011-03-09 11:25:00,46.38,46.42,46.36,46.36,21000.0,25.724,25.7462,25.7129,25.7129,21000.0
2011-03-09 11:30:00,46.35,46.36,46.28,46.33,19200.0,25.7073,25.7129,25.6685,25.6962,19200.0
2011-03-09 11:35:00,46.35,46.39,46.35,46.39,9600.0,25.7073,25.7295,25.7073,25.7295,9600.0
2011-03-09 11:40:00,46.39,46.44,46.39,46.41,15300.0,25.7295,25.7573,25.7295,25.7406,15300.0
2011-03-09 11:45:00,46.42,46.45,46.37,46.37,9000.0,25.7462,25.7628,25.7184,25.7184,9000.0
2011-03-09 11:50:00,46.37,46.44,46.34,46.44,10700.0,25.7184,25.7573,25.7018,25.7573,10700.0
2011-03-09 11:55:00,46.44,46.48,46.42,46.46,75400.0,25.7573,25.7794,25.7462,25.7683,75400.0
2011-03-09 12:00:00,46.45,46.56,46.45,46.53,19100.0,25.7628,25.8238,25.7628,25.8072,19100.0
2011-03-09 12:05:00,46.53,46.53,46.46,46.46,11000.0,25.8072,25.8072,25.7683,25.7683,11000.0
2011-03-09 12:10:00,46.47,46.47,46.44,46.46,5200.0,25.7739,25.7739,25.7573,25.7683,5200.0
2011-03-09 12:15:00,46.46,46.47,46.45,46.46,7700.0,25.7683,25.7739,25.7628,25.7683,7700.0
2011-03-09 12:20:00,46.47,46.52,46.46,46.51,7900.0,25.7739,25.8016,25.7683,25.7961,7900.0
2011-03-09 12:25:00,46.5,46.5,46.41,46.48,17200.0,25.7905,25.7905,25.7406,25.7794,17200.0
2011-03-09 12:30:00,46.47,46.49,46.4,46.4,24100.0,25.7739,25.785,25.7351,25.7351,24100.0
2011-03-09 12:35:00,46.4,46.41,46.39,46.4,19900.0,25.7351,25.7406,25.7295,25.7351,19900.0
2011-03-09 12:40:00,46.4,46.42,46.39,46.39,14200.0,25.7351,25.7462,25.7295,25.7295,14200.0
2011-03-09 12:45:00,46.39,46.4,46.34,46.35,107100.0,25.7295,25.7351,25.7018,25.7073,107100.0
2011-03-09 12:50:00,46.35,46.39,46.33,46.33,85000.0,25.7073,25.7295,25.6962,25.6962,85000.0
2011-03-09 12:55:00,46.33,46.34,46.31,46.32,53300.0,25.6962,25.7018,25.6852,25.6907,53300.0
2011-03-09 13:00:00,46.33,46.33,46.28,46.3,25300.0,25.6962,25.6962,25.6685,25.6796,25300.0
2011-03-09 13:05:00,46.31,46.33,46.3,46.33,13600.0,25.6852,25.6962,25.6796,25.6962,13600.0
2011-03-09 13:10:00,46.33,46.36,46.32,46.32,25600.0,25.6962,25.7129,25.6907,25.6907,25600.0
2011-03-09 13:15:00,46.32,46.32,46.28,46.3,34400.0,25.6907,25.6907,25.6685,25.6796,34400.0
2011-03-09 13:20:00,46.3,46.31,46.29,46.29,28000.0,25.6796,25.6852,25.6741,25.6741,28000.0
2011-03-09 13:25:00,46.28,46.37,46.28,46.31,46300.0,25.6685,25.7184,25.6685,25.6852,46300.0
2011-03-09 13:30:00,46.32,46.32,46.26,46.32,38300.0,25.6907,25.6907,25.6574,25.6907,38300.0
2011-03-09 13:35:00,46.33,46.33,46.29,46.32,20100.0,25.6962,25.6962,25.6741,25.6907,20100.0
2011-03-09 13:40:00,46.32,46.33,46.27,46.27,27700.0,25.6907,25.6962,25.663,25.663,27700.0
2011-03-09 13:45:00,46.27,46.31,46.26,46.3,24600.0,25.663,25.6852,25.6574,25.6796,24600.0
2011-03-09 13:50:00,46.3,46.3,46.26,46.3,13400.0,25.6796,25.6796,25.6574,25.6796,13400.0
2011-03-09 13:55:00,46.3,46.31,46.29,46.3,24400.0,25.6796,25.6852,25.6741,25.6796,24400.0
2011-03-09 14:00:00,46.3,46.32,46.24,46.25,47600.0,25.6796,25.6907,25.6463,25.6519,47600.0
2011-03-09 14:05:00,46.25,46.26,46.21,46.25,25300.0,25.6519,25.6574,25.6297,25.6519,25300.0
2011-03-09 14:10:00,46.25,46.26,46.23,46.24,26400.0,25.6519,25.6574,25.6408,25.6463,26400.0
2011-03-09 14:15:00,46.23,46.27,46.22,46.25,32800.0,25.6408,25.663,25.6352,25.6519,32800.0
2011-03-09 14:20:00,46.25,46.25,46.19,46.2,17500.0,25.6519,25.6519,25.6186,25.6241,17500.0
2011-03-09 14:25:00,46.2,46.2,46.16,46.17,30100.0,25.6241,25.6241,25.602,25.6075,30100.0
2011-03-09 14:30:00,46.18,46.26,46.18,46.26,19800.0,25.6131,25.6574,25.6131,25.6574,19800.0
2011-03-09 14:35:00,46.26,46.27,46.24,46.26,19500.0,25.6574,25.663,25.6463,25.6574,19500.0
2011-03-09 14:40:00,46.25,46.28,46.23,46.25,16100.0,25.6519,25.6685,25.6408,25.6519,16100.0
2011-03-09 14:45:00,46.25,46.29,46.24,46.28,21900.0,25.6519,25.6741,25.6463,25.6685,21900.0
2011-03-09 14:50:00,46.28,46.32,46.28,46.31,28000.0,25.6685,25.6907,25.6685,25.6852,28000.0
2011-03-09 14:55:00,46.3,46.32,46.28,46.29,26600.0,25.6796,25.6907,25.6685,25.6741,26600.0
2011-03-09 15:00:00,46.29,46.32,46.29,46.32,17000.0,25.6741,25.6907,25.6741,25.6907,17000.0
2011-03-09 15:05:00,46.32,46.35,46.3,46.35,22300.0,25.6907,25.7073,25.6796,25.7073,22300.0
2011-03-09 15:10:00,46.35,46.39,46.34,46.39,26700.0,25.7073,25.7295,25.7018,25.7295,26700.0
2011-03-09 15:15:00,46.38,46.42,46.38,46.42,20000.0,25.724,25.7462,25.724,25.7462,20000.0
2011-03-09 15:20:00,46.41,46.42,46.41,46.41,22400.0,25.7406,25.7462,25.7406,25.7406,22400.0
2011-03-09 15:25:00,46.42,46.42,46.34,46.36,52600.0,25.7462,25.7462,25.7018,25.7129,52600.0
2011-03-09 15:30:00,46.36,46.36,46.31,46.32,43600.0,25.7129,25.7129,25.6852,25.6907,43600.0
2011-03-09 15:35:00,46.33,46.35,46.32,46.34,17000.0,25.6962,25.7073,25.6907,25.7018,17000.0
2011-03-09 15:40:00,46.35,46.42,46.34,46.41,71300.0,25.7073,25.7462,25.7018,25.7406,71300.0
2011-03-09 15:45:00,46.41,46.43,46.39,46.42,54300.0,25.7406,25.7517,25.7295,25.7462,54300.0
2011-03-09 15:50:00,46.42,46.45,46.42,46.44,48000.0,25.7462,25.7628,25.7462,25.7573,48000.0
2011-03-09 15:55:00,46.43,46.43,46.34,46.35,226100.0,25.7517,25.7517,25.7018,25.7073,226100.0
2011-03-10 09:30:00,46.0,46.11,45.79,45.92,101200.0,25.5132,25.5742,25.3967,25.4688,101200.0
2011-03-10 09:35:00,45.9,45.91,45.68,45.8,70500.0,25.4578,25.4633,25.3357,25.4023,70500.0
2011-03-10 09:40:00,45.79,45.87,45.66,45.83,68400.0,25.3967,25.4411,25.3246,25.4189,68400.0
2011-03-10 09:45:00,45.84,46.11,45.81,46.08,31100.0,25.4245,25.5742,25.4078,25.5576,31100.0
2011-03-10 09:50:00,46.07,46.17,46.05,46.17,34300.0,25.552,25.6075,25.5409,25.6075,34300.0
2011-03-10 09:55:00,46.17,46.17,45.98,45.99,120300.0,25.6075,25.6075,25.5021,25.5077,120300.0
2011-03-10 10:00:00,46.0,46.06,45.92,46.02,28900.0,25.5132,25.5465,25.4688,25.5243,28900.0
2011-03-10 10:05:00,46.02,46.03,45.91,45.96,39900.0,25.5243,25.5299,25.4633,25.491,39900.0
2011-03-10 10:10:00,45.97,46.08,45.93,46.04,44200.0,25.4966,25.5576,25.4744,25.5354,44200.0
2011-03-10 10:15:00,46.04,46.07,45.95,45.95,23800.0,25.5354,25.552,25.4855,25.4855,23800.0
2011-03-10 10:20:00,45.95,46.07,45.95,45.95,30000.0,25.4855,25.552,25.4855,25.4855,30000.0
2011-03-10 10:25:00,45.97,46.05,45.96,46.0,38000.0,25.4966,25.5409,25.491,25.5132,38000.0
2011-03-10 10:30:00,46.01,46.04,45.99,46.0,20500.0,25.5188,25.5354,25.5077,25.5132,20500.0
2011-03-10 10:35:00,46.0,46.0,45.92,45.95,34000.0,25.5132,25.5132,25.4688,25.4855,34000.0
2011-03-10 10:40:00,45.96,46.04,45.95,46.02,46900.0,25.491,25.5354,25.4855,25.5243,46900.0
2011-03-10 10:45:00,46.03,46.04,45.94,45.95,61900.0,25.5299,25.5354,25.4799,25.4855,61900.0
2011-03-10 10:50:00,45.95,45.96,45.83,45.85,46800.0,25.4855,25.491,25.4189,25.43,46800.0
2011-03-10 10:55:00,45.85,45.93,45.83,45.91,31600.0,25.43,25.4744,25.4189,25.4633,31600.0
2011-03-10 11:00:00,45.92,45.93,45.84,45.84,18100.0,25.4688,25.4744,25.4245,25.4245,18100.0
2011-03-10 11:05:00,45.83,45.83,45.76,45.76,13500.0,25.4189,25.4189,25.3801,25.3801,13500.0
2011-03-10 11:10:00,45.76,45.78,45.7,45.77,37300.0,25.3801,25.3912,25.3468,25.3857,37300.0
2011-03-10 11:15:00,45.78,45.87,45.76,45.8,25200.0,25.3912,25.4411,25.3801,25.4023,25200.0
2011-03-10 11:20:00,45.8,45.9,45.78,45.79,26500.0,25.4023,25.4578,25.3912,25.3967,26500.0
2011-03-10 11:25:00,45.79,45.8,45.76,45.77,16100.0,25.3967,25.4023,25.3801,25.3857,16100.0
2011-03-10 11:30:00,45.76,45.88,45.73,45.88,25300.0,25.3801,25.4467,25.3635,25.4467,25300.0
2011-03-10 11:35:00,45.89,45.9,45.8,45.87,47000.0,25.4522,25.4578,25.4023,25.4411,47000.0
2011-03-10 11:40:00,45.87,45.88,45.8,45.8,31400.0,25.4411,25.4467,25.4023,25.4023,31400.0
2011-03-10 11:45:00,45.8,45.82,45.79,45.81,29800.0,25.4023,25.4134,25.3967,25.4078,29800.0
2011-03-10 11:50:00,45.81,45.82,45.79,45.82,26000.0,25.4078,25.4134,25.3967,25.4134,26000.0
2011-03-10 11:55:00,45.82,45.92,45.82,45.91,24300.0,25.4134,25.4688,25.4134,25.4633,24300.0
2011-03-10 12:00:00,45.92,45.94,45.85,45.85,23600.0,25.4688,25.4799,25.43,25.43,23600.0
2011-03-10 12:05:00,45.85,45.87,45.84,45.85,15300.0,25.43,25.4411,25.4245,25.43,15300.0
2011-03-10 12:10:00,45.86,45.94,45.86,45.89,39300.0,25.4356,25.4799,25.4356,25.4522,39300.0
2011-03-10 12:15:00,45.9,45.95,45.9,45.92,14500.0,25.4578,25.4855,25.4578,25.4688,14500.0
2011-03-10 12:20:00,45.93,45.95,45.9,45.95,21100.0,25.4744,25.4855,25.4578,25.4855,21100.0
2011-03-10 12:25:00,45.95,45.95,45.8,45.89,32200.0,25.4855,25.4855,25.4023,25.4522,32200.0
2011-03-10 12:30:00,45.89,45.92,45.88,45.89,19700.0,25.4522,25.4688,25.4467,25.4522,19700.0
2011-03-10 12:35:00,45.89,45.94,45.88,45.93,14700.0,25.4522,25.4799,25.4467,25.4744,14700.0
2011-03-10 12:40:00,45.94,45.94,45.93,45.94,12100.0,25.4799,25.4799,25.4744,25.4799,12100.0
2011-03-10 12:45:00,45.94,45.94,45.91,45.91,8600.0,25.4799,25.4799,25.4633,25.4633,8600.0
2011-03-10 12:50:00,45.91,45.95,45.91,45.94,26300.0,25.4633,25.4855,25.4633,25.4799,26300.0
2011-03-10 12:55:00,45.93,45.95,45.91,45.95,17500.0,25.4744,25.4855,25.4633,25.4855,17500.0
2011-03-10 13:00:00,45.95,45.98,45.9,45.91,25400.0,25.4855,25.5021,25.4578,25.4633,25400.0
2011-03-10 13:05:00,45.92,45.94,45.9,45.92,13200.0,25.4688,25.4799,25.4578,25.4688,13200.0
2011-03-10 13:10:00,45.92,45.98,45.91,45.96,10700.0,25.4688,25.5021,25.4633,25.491,10700.0
2011-03-10 13:15:00,45.95,45.97,45.92,45.95,15400.0,25.4855,25.4966,25.4688,25.4855,15400.0
2011-03-10 13:20:00,45.95,45.95,45.85,45.85,13200.0,25.4855,25.4855,25.43,25.43,13200.0
2011-03-10 13:25:00,45.86,45.86,45.8,45.85,21600.0,25.4356,25.4356,25.4023,25.43,21600.0
2011-03-10 13:30:00,45.85,45.85,45.66,45.66,43500.0,25.43,25.43,25.3246,25.3246,43500.0
2011-03-10 13:35:00,45.65,45.73,45.61,45.64,49700.0,25.3191,25.3635,25.2969,25.3135,49700.0
2011-03-10 13:40:00,45.63,45.74,45.63,45.67,20900.0,25.308,25.369,25.308,25.3302,20900.0
2011-03-10 13:45:00,45.67,45.76,45.67,45.76,32600.0,25.3302,25.3801,25.3302,25.3801,32600.0
2011-03-10 13:50:00,45.77,45.81,45.73,45.74,27900.0,25.3857,25.4078,25.3635,25.369,27900.0
2011-03-10 13:55:00,45.73,45.76,45.73,45.74,18500.0,25.3635,25.3801,25.3635,25.369,18500.0
2011-03-10 14:00:00,45.74,45.78,45.7,45.74,31300.0,25.369,25.3912,25.3468,25.369,31300.0
2011-03-10 14:05:00,45.74,45.8,45.73,45.8,31700.0,25.369,25.4023,25.3635,25.4023,31700.0
2011-03-10 14:10:00,45.79,45.8,45.75,45.76,20900.0,25.3967,25.4023,25.3746,25.3801,20900.0
2011-03-10 14:15:00,45.77,45.79,45.74,45.76,20500.0,25.3857,25.3967,25.369,25.3801,20500.0
2011-03-10 14:20:00,45.77,45.8,45.77,45.79,21400.0,25.3857,25.4023,25.3857,25.3967,21400.0
2011-03-10 14:25:00,45.79,45.84,45.79,45.81,17200.0,25.3967,25.4245,25.3967,25.4078,17200.0
2011-03-10 14:30:00,45.81,45.82,45.79,45.82,21100.0,25.4078,25.4134,25.3967,25.4134,21100.0
2011-03-10 14:35:00,45.81,45.9,45.81,45.9,20900.0,25.4078,25.4578,25.4078,25.4578,20900.0
2011-03-10 14:40:00,45.9,45.92,45.83,45.83,28000.0,25.4578,25.4688,25.4189,25.4189,28000.0
2011-03-10 14:45:00,45.83,45.86,45.83,45.85,53600.0,25.4189,25.4356,25.4189,25.43,53600.0
2011-03-10 14:50:00,45.85,45.86,45.84,45.85,83100.0,25.43,25.4356,25.4245,25.43,83100.0
2011-03-10 14:55:00,45.85,45.86,45.84,45.85,17800.0,25.43,25.4356,25.4245,25.43,17800.0
2011-03-10 15:00:00,45.86,45.88,45.83,45.84,97000.0,25.4356,25.4467,25.4189,25.4245,97000.0
2011-03-10 15:05:00,45.84,45.88,45.84,45.84,66100.0,25.4245,25.4467,25.4245,25.4245,66100.0
2011-03-10 15:10:00,45.84,45.85,45.81,45.81,21200.0,25.4245,25.43,25.4078,25.4078,21200.0
2011-03-10 15:15:00,45.81,45.84,45.78,45.78,39200.0,25.4078,25.4245,25.3912,25.3912,39200.0
2011-03-10 15:20:00,45.78,45.81,45.77,45.8,23100.0,25.3912,25.4078,25.3857,25.4023,23100.0
2011-03-10 15:25:00,45.8,45.83,45.74,45.74,27400.0,25.4023,25.4189,25.369,25.369,27400.0
2011-03-10 15:30:00,45.75,45.82,45.74,45.81,47900.0,25.3746,25.4134,25.369,25.4078,47900.0
2011-03-10 15:35:00,45.82,45.86,45.8,45.86,40700.0,25.4134,25.4356,25.4023,25.4356,40700.0
2011-03-10 15:40:00,45.85,45.89,45.83,45.87,88800.0,25.43,25.4522,25.4189,25.4411,88800.0
2011-03-10 15:45:00,45.87,45.87,45.77,45.77,73600.0,25.4411,25.4411,25.3857,25.3857,73600.0
2011-03-10 15:50:00,45.77,45.78,45.68,45.68,109000.0,25.3857,25.3912,25.3357,25.3357,109000.0
2011-03-10 15:55:00,45.69,45.7,45.63,45.65,142200.0,25.3413,25.3468,25.308,25.3191,142200.0
2011-03-11 09:30:00,45.49,46.0,45.49,45.87,85500.0,25.2304,25.5132,25.2304,25.4411,85500.0
2011-03-11 09:35:00,45.87,45.87,45.52,45.78,60900.0,25.4411,25.4411,25.247,25.3912,60900.0
2011-03-11 09:40:00,45.78,45.89,45.77,45.85,59600.0,25.3912,25.4522,25.3857,25.43,59600.0
2011-03-11 09:45:00,45.84,45.89,45.76,45.78,42100.0,25.4245,25.4522,25.3801,25.3912,42100.0
2011-03-11 09:50:00,45.78,45.8,45.65,45.67,99400.0,25.3912,25.4023,25.3191,25.3302,99400.0
2011-03-11 09:55:00,45.66,45.73,45.57,45.7,61500.0,25.3246,25.3635,25.2747,25.3468,61500.0
2011-03-11 10:00:00,45.7,45.72,45.54,45.55,48200.0,25.3468,25.3579,25.2581,25.2636,48200.0
2011-03-11 10:05:00,45.54,45.62,45.53,45.59,39400.0,25.2581,25.3025,25.2525,25.2858,39400.0
2011-03-11 10:10:00,45.58,45.6,45.53,45.55,25000.0,25.2803,25.2914,25.2525,25.2636,25000.0
2011-03-11 10:15:00,45.56,45.61,45.56,45.6,60900.0,25.2692,25.2969,25.2692,25.2914,60900.0
2011-03-11 10:20:00,45.6,45.62,45.44,45.46,73400.0,25.2914,25.3025,25.2026,25.2137,73400.0
2011-03-11 10:25:00,45.47,45.48,45.36,45.38,80700.0,25.2193,25.2248,25.1582,25.1693,80700.0
2011-03-11 10:30:00,45.39,45.42,45.32,45.33,71700.0,25.1749,25.1915,25.1361,25.1416,71700.0
2011-03-11 10:35:00,45.33,45.34,45.25,45.34,85000.0,25.1416,25.1472,25.0972,25.1472,85000.0
2011-03-11 10:40:00,45.35,45.44,45.35,45.44,44100.0,25.1527,25.2026,25.1527,25.2026,44100.0
2011-03-11 10:45:00,45.44,45.57,45.44,45.55,39800.0,25.2026,25.2747,25.2026,25.2636,39800.0
2011-03-11 10:50:00,45.55,45.56,45.46,45.47,44500.0,25.2636,25.2692,25.2137,25.2193,44500.0
2011-03-11 10:55:00,45.47,45.55,45.47,45.55,42700.0,25.2193,25.2636,25.2193,25.2636,42700.0
2011-03-11 11:00:00,45.55,45.55,45.46,45.48,80100.0,25.2636,25.2636,25.2137,25.2248,80100.0
2011-03-11 11:05:00,45.48,45.53,45.44,45.46,38600.0,25.2248,25.2525,25.2026,25.2137,38600.0
2011-03-11 11:10:00,45.45,45.52,45.45,45.52,30800.0,25.2082,25.247,25.2082,25.247,30800.0
2011-03-11 11:15:00,45.52,45.52,45.4,45.44,59600.0,25.247,25.247,25.1804,25.2026,59600.0
2011-03-11 11:20:00,45.43,45.44,45.39,45.4,49100.0,25.1971,25.2026,25.1749,25.1804,49100.0
2011-03-11 11:25:00,45.41,45.44,45.4,45.43,29800.0,25.186,25.2026,25.1804,25.1971,29800.0
2011-03-11 11:30:00,45.44,45.51,45.44,45.48,23500.0,25.2026,25.2414,25.2026,25.2248,23500.0
2011-03-11 11:35:00,45.49,45.52,45.44,45.48,25300.0,25.2304,25.247,25.2026,25.2248,25300.0
2011-03-11 11:40:00,45.48,45.55,45.48,45.54,23600.0,25.2248,25.2636,25.2248,25.2581,23600.0
2011-03-11 11:45:00,45.54,45.62,45.53,45.57,34100.0,25.2581,25.3025,25.2525,25.2747,34100.0
2011-03-11 11:50:00,45.57,45.66,45.54,45.66,26200.0,25.2747,25.3246,25.2581,25.3246,26200.0
2011-03-11 11:55:00,45.66,45.68,45.56,45.57,30000.0,25.3246,25.3357,25.2692,25.2747,30000.0
2011-03-11 12:00:00,45.57,45.57,45.46,45.46,69300.0,25.2747,25.2747,25.2137,25.2137,69300.0
2011-03-11 12:05:00,45.47,45.52,45.47,45.48,22500.0,25.2193,25.247,25.2193,25.2248,22500.0
2011-03-11 12:10:00,45.48,45.49,45.47,45.47,14000.0,25.2248,25.2304,25.2193,25.2193,14000.0
2011-03-11 12:15:00,45.47,45.5,45.47,45.49,10500.0,25.2193,25.2359,25.2193,25.2304,10500.0
2011-03-11 12:20:00,45.5,45.51,45.48,45.49,19100.0,25.2359,25.2414,25.2248,25.2304,19100.0
2011-03-11 12:25:00,45.49,45.5,45.46,45.47,19000.0,25.2304,25.2359,25.2137,25.2193,19000.0
2011-03-11 12:30:00,45.48,45.5,45.48,45.5,13100.0,25.2248,25.2359,25.2248,25.2359,13100.0
2011-03-11 12:35:00,45.5,45.52,45.49,45.52,18500.0,25.2359,25.247,25.2304,25.247,18500.0
2011-03-11 12:40:00,45.52,45.54,45.51,45.53,13800.0,25.247,25.2581,25.2414,25.2525,13800.0
2011-03-11 12:45:00,45.54,45.55,45.52,45.52,13000.0,25.2581,25.2636,25.247,25.247,13000.0
2011-03-11 12:50:00,45.53,45.54,45.51,45.53,24100.0,25.2525,25.2581,25.2414,25.2525,24100.0
2011-03-11 12:55:00,45.54,45.54,45.51,45.51,13500.0,25.2581,25.2581,25.2414,25.2414,13500.0
2011-03-11 13:00:00,45.52,45.52,45.48,45.5,31400.0,25.247,25.247,25.2248,25.2359,31400.0
2011-03-11 13:05:00,45.51,45.52,45.49,45.52,31600.0,25.2414,25.247,25.2304,25.247,31600.0
2011-03-11 13:10:00,45.52,45.52,45.49,45.49,48700.0,25.247,25.247,25.2304,25.2304,48700.0
2011-03-11 13:15:00,45.49,45.51,45.48,45.51,18700.0,25.2304,25.2414,25.2248,25.2414,18700.0
2011-03-11 13:20:00,45.51,45.53,45.51,45.52,15300.0,25.2414,25.2525,25.2414,25.247,15300.0
2011-03-11 13:25:00,45.52,45.54,45.52,45.52,16800.0,25.247,25.2581,25.247,25.247,16800.0
2011-03-11 13:30:00,45.53,45.58,45.53,45.56,27500.0,25.2525,25.2803,25.2525,25.2692,27500.0
2011-03-11 13:35:00,45.56,45.56,45.5,45.51,42600.0,25.2692,25.2692,25.2359,25.2414,42600.0
2011-03-11 13:40:00,45.5,45.56,45.49,45.56,27000.0,25.2359,25.2692,25.2304,25.2692,27000.0
2011-03-11 13:45:00,45.56,45.57,45.5,45.53,44500.0,25.2692,25.2747,25.2359,25.2525,44500.0
2011-03-11 13:50:00,45.53,45.54,45.52,45.54,36100.0,25.2525,25.2581,25.247,25.2581,36100.0
2011-03-11 13:55:00,45.53,45.55,45.52,45.52,42900.0,25.2525,25.2636,25.247,25.247,42900.0
2011-03-11 14:00:00,45.52,45.56,45.51,45.54,46000.0,25.247,25.2692,25.2414,25.2581,46000.0
2011-03-11 14:05:00,45.54,45.59,45.53,45.58,36800.0,25.2581,25.2858,25.2525,25.2803,36800.0
2011-03-11 14:10:00,45.59,45.59,45.56,45.58,108400.0,25.2858,25.2858,25.2692,25.2803,108400.0
2011-03-11 14:15:00,45.59,45.61,45.58,45.61,71700.0,25.2858,25.2969,25.2803,25.2969,71700.0
2011-03-11 14:20:00,45.62,45.62,45.59,45.6,55600.0,25.3025,25.3025,25.2858,25.2914,55600.0
2011-03-11 14:25:00,45.6,45.6,45.56,45.57,36400.0,25.2914,25.2914,25.2692,25.2747,36400.0
2011-03-11 14:30:00,45.56,45.57,45.56,45.56,38000.0,25.2692,25.2747,25.2692,25.2692,38000.0
2011-03-11 14:35:00,45.56,45.57,45.53,45.53,26100.0,25.2692,25.2747,25.2525,25.2525,26100.0
2011-03-11 14:40:00,45.53,45.54,45.51,45.52,66900.0,25.2525,25.2581,25.2414,25.247,66900.0
2011-03-11 14:45:00,45.52,45.53,45.49,45.5,53900.0,25.247,25.2525,25.2304,25.2359,53900.0
2011-03-11 14:50:00,45.5,45.51,45.49,45.5,38000.0,25.2359,25.2414,25.2304,25.2359,38000.0
2011-03-11 14:55:00,45.5,45.51,45.5,45.5,38200.0,25.2359,25.2414,25.2359,25.2359,38200.0
2011-03-11 15:00:00,45.5,45.56,45.5,45.55,146400.0,25.2359,25.2692,25.2359,25.2636,146400.0
2011-03-11 15:05:00,45.56,45.56,45.55,45.56,35400.0,25.2692,25.2692,25.2636,25.2692,35400.0
2011-03-11 15:10:00,45.56,45.59,45.53,45.58,36600.0,25.2692,25.2858,25.2525,25.2803,36600.0
2011-03-11 15:15:00,45.59,45.61,45.59,45.59,66700.0,25.2858,25.2969,25.2858,25.2858,66700.0
2011-03-11 15:20:00,45.59,45.62,45.57,45.57,96700.0,25.2858,25.3025,25.2747,25.2747,96700.0
2011-03-11 15:25:00,45.57,45.59,45.53,45.59,59100.0,25.2747,25.2858,25.2525,25.2858,59100.0
2011-03-11 15:30:00,45.59,45.6,45.5,45.5,67800.0,25.2858,25.2914,25.2359,25.2359,67800.0
2011-03-11 15:35:00,45.5,45.53,45.5,45.53,68900.0,25.2359,25.2525,25.2359,25.2525,68900.0
2011-03-11 15:40:00,45.53,45.54,45.51,45.53,89900.0,25.2525,25.2581,25.2414,25.2525,89900.0
2011-03-11 15:45:00,45.52,45.58,45.5,45.51,180900.0,25.247,25.2803,25.2359,25.2414,180900.0
2011-03-11 15:50:00,45.51,45.53,45.5,45.51,126300.0,25.2414,25.2525,25.2359,25.2414,126300.0
2011-03-11 15:55:00,45.51,45.53,45.48,45.49,261500.0,25.2414,25.2525,25.2248,25.2304,261500.0
2011-03-14 09:30:00,45.14,45.18,44.95,44.95,89000.0,25.0362,25.0584,24.9308,24.9308,89000.0
2011-03-14 09:35:00,44.96,45.0,44.87,44.95,65600.0,24.9364,24.9586,24.8865,24.9308,65600.0
2011-03-14 09:40:00,44.97,45.06,44.95,44.99,64100.0,24.9419,24.9919,24.9308,24.953,64100.0
2011-03-14 09:45:00,44.98,45.11,44.95,44.97,101400.0,24.9475,25.0196,24.9308,24.9419,101400.0
2011-03-14 09:50:00,44.98,44.98,44.87,44.96,68300.0,24.9475,24.9475,24.8865,24.9364,68300.0
2011-03-14 09:55:00,44.96,45.02,44.94,44.98,66800.0,24.9364,24.9697,24.9253,24.9475,66800.0
2011-03-14 10:00:00,44.99,45.01,44.96,44.96,57700.0,24.953,24.9641,24.9364,24.9364,57700.0
2011-03-14 10:05:00,44.96,45.0,44.95,44.96,50900.0,24.9364,24.9586,24.9308,24.9364,50900.0
2011-03-14 10:10:00,44.96,44.98,44.88,44.9,34300.0,24.9364,24.9475,24.892,24.9031,34300.0
2011-03-14 10:15:00,44.9,44.97,44.9,44.96,26800.0,24.9031,24.9419,24.9031,24.9364,26800.0
2011-03-14 10:20:00,44.96,45.01,44.94,45.0,39600.0,24.9364,24.9641,24.9253,24.9586,39600.0
2011-03-14 10:25:00,45.0,45.08,45.0,45.08,42800.0,24.9586,25.003,24.9586,25.003,42800.0
2011-03-14 10:30:00,45.08,45.11,45.01,45.06,47600.0,25.003,25.0196,24.9641,24.9919,47600.0
2011-03-14 10:35:00,45.05,45.19,45.04,45.18,63200.0,24.9863,25.064,24.9808,25.0584,63200.0
2011-03-14 10:40:00,45.18,45.29,45.15,45.28,51600.0,25.0584,25.1194,25.0418,25.1139,51600.0
2011-03-14 10:45:00,45.28,45.28,45.17,45.18,30000.0,25.1139,25.1139,25.0529,25.0584,30000.0
2011-03-14 10:50:00,45.18,45.2,45.06,45.06,34500.0,25.0584,25.0695,24.9919,24.9919,34500.0
2011-03-14 10:55:00,45.06,45.08,45.0,45.0,58400.0,24.9919,25.003,24.9586,24.9586,58400.0
2011-03-14 11:00:00,45.02,45.08,45.01,45.08,24800.0,24.9697,25.003,24.9641,25.003,24800.0
2011-03-14 11:05:00,45.08,45.09,45.04,45.05,38100.0,25.003,25.0085,24.9808,24.9863,38100.0
2011-03-14 11:10:00,45.04,45.09,44.96,44.96,58900.0,24.9808,25.0085,24.9364,24.9364,58900.0
2011-03-14 11:15:00,44.97,44.98,44.88,44.95,85200.0,24.9419,24.9475,24.892,24.9308,85200.0
2011-03-14 11:20:00,44.95,44.97,44.89,44.9,42100.0,24.9308,24.9419,24.8976,24.9031,42100.0
2011-03-14 11:25:00,44.91,44.93,44.86,44.91,83800.0,24.9087,24.9198,24.8809,24.9087,83800.0
2011-03-14 11:30:00,44.91,45.01,44.9,44.99,56200.0,24.9087,24.9641,24.9031,24.953,56200.0
2011-03-14 11:35:00,44.97,44.97,44.89,44.91,37500.0,24.9419,24.9419,24.8976,24.9087,37500.0
2011-03-14 11:40:00,44.91,44.91,44.84,44.85,55000.0,24.9087,24.9087,24.8698,24.8754,55000.0
2011-03-14 11:45:00,44.85,44.89,44.83,44.88,47600.0,24.8754,24.8976,24.8643,24.892,47600.0
2011-03-14 11:50:00,44.88,44.92,44.82,44.84,38600.0,24.892,24.9142,24.8587,24.8698,38600.0
2011-03-14 11:55:00,44.85,44.85,44.79,44.81,35500.0,24.8754,24.8754,24.8421,24.8532,35500.0
2011-03-14 12:00:00,44.82,44.84,44.78,44.79,33000.0,24.8587,24.8698,24.8366,24.8421,33000.0
2011-03-14 12:05:00,44.79,44.81,44.77,44.81,21800.0,24.8421,24.8532,24.831,24.8532,21800.0
2011-03-14 12:10:00,44.81,44.82,44.78,44.8,31500.0,24.8532,24.8587,24.8366,24.8477,31500.0
2011-03-14 12:15:00,44.8,44.8,44.75,44.76,30700.0,24.8477,24.8477,24.8199,24.8255,30700.0
2011-03-14 12:20:00,44.76,44.78,44.74,44.76,91500.0,24.8255,24.8366,24.8144,24.8255,91500.0
2011-03-14 12:25:00,44.75,44.82,44.74,44.82,108400.0,24.8199,24.8587,24.8144,24.8587,108400.0
2011-03-14 12:30:00,44.82,44.9,44.82,44.89,28500.0,24.8587,24.9031,24.8587,24.8976,28500.0
2011-03-14 12:35:00,44.89,44.9,44.82,44.82,19900.0,24.8976,24.9031,24.8587,24.8587,19900.0
2011-03-14 12:40:00,44.81,44.88,44.81,44.88,34500.0,24.8532,24.892,24.8532,24.892,34500.0
2011-03-14 12:45:00,44.89,44.91,44.88,44.9,22400.0,24.8976,24.9087,24.892,24.9031,22400.0
2011-03-14 12:50:00,44.9,44.91,44.87,44.89,24400.0,24.9031,24.9087,24.8865,24.8976,24400.0
2011-03-14 12:55:00,44.89,45.0,44.88,45.0,23400.0,24.8976,24.9586,24.892,24.9586,23400.0
2011-03-14 13:00:00,45.0,45.01,44.97,44.97,21300.0,24.9586,24.9641,24.9419,24.9419,21300.0
2011-03-14 13:05:00,44.97,44.98,44.94,44.96,13800.0,24.9419,24.9475,24.9253,24.9364,13800.0
2011-03-14 13:10:00,44.96,44.97,44.95,44.97,10900.0,24.9364,24.9419,24.9308,24.9419,10900.0
2011-03-14 13:15:00,44.97,45.01,44.97,45.01,54600.0,24.9419,24.9641,24.9419,24.9641,54600.0
2011-03-14 13:20:00,45.01,45.02,44.98,45.0,24000.0,24.9641,24.9697,24.9475,24.9586,24000.0
2011-03-14 13:25:00,44.99,45.05,44.99,45.04,22300.0,24.953,24.9863,24.953,24.9808,22300.0
2011-03-14 13:30:00,45.05,45.08,45.01,45.02,20500.0,24.9863,25.003,24.9641,24.9697,20500.0
2011-03-14 13:35:00,45.02,45.04,45.0,45.01,16100.0,24.9697,24.9808,24.9586,24.9641,16100.0
2011-03-14 13:40:00,45.01,45.05,44.99,45.05,14000.0,24.9641,24.9863,24.953,24.9863,14000.0
2011-03-14 13:45:00,45.05,45.07,45.04,45.04,12900.0,24.9863,24.9974,24.9808,24.9808,12900.0
2011-03-14 13:50:00,45.05,45.05,45.02,45.05,9800.0,24.9863,24.9863,24.9697,24.9863,9800.0
2011-03-14 13:55:00,45.05,45.09,45.04,45.06,26900.0,24.9863,25.0085,24.9808,24.9919,26900.0
2011-03-14 14:00:00,45.05,45.08,45.05,45.05,27700.0,24.9863,25.003,24.9863,24.9863,27700.0
2011-03-14 14:05:00,45.05,45.13,45.04,45.1,26100.0,24.9863,25.0307,24.9808,25.014,26100.0
2011-03-14 14:10:00,45.1,45.17,45.1,45.13,21800.0,25.014,25.0529,25.014,25.0307,21800.0
2011-03-14 14:15:00,45.13,45.14,45.11,45.11,16700.0,25.0307,25.0362,25.0196,25.0196,16700.0
2011-03-14 14:20:00,45.11,45.24,45.11,45.24,20600.0,25.0196,25.0917,25.0196,25.0917,20600.0
2011-03-14 14:25:00,45.24,45.24,45.18,45.19,23300.0,25.0917,25.0917,25.0584,25.064,23300.0
2011-03-14 14:30:00,45.2,45.2,45.14,45.14,33300.0,25.0695,25.0695,25.0362,25.0362,33300.0
2011-03-14 14:35:00,45.15,45.15,45.1,45.1,23400.0,25.0418,25.0418,25.014,25.014,23400.0
2011-03-14 14:40:00,45.11,45.12,45.1,45.1,16200.0,25.0196,25.0251,25.014,25.014,16200.0
2011-03-14 14:45:00,45.1,45.17,45.1,45.15,21900.0,25.014,25.0529,25.014,25.0418,21900.0
2011-03-14 14:50:00,45.16,45.17,45.1,45.1,20000.0,25.0473,25.0529,25.014,25.014,20000.0
2011-03-14 14:55:00,45.09,45.12,45.09,45.12,13800.0,25.0085,25.0251,25.0085,25.0251,13800.0
2011-03-14 15:00:00,45.12,45.16,45.08,45.09,44200.0,25.0251,25.0473,25.003,25.0085,44200.0
2011-03-14 15:05:00,45.09,45.19,45.09,45.18,37300.0,25.0085,25.064,25.0085,25.0584,37300.0
2011-03-14 15:10:00,45.17,45.23,45.17,45.22,29400.0,25.0529,25.0861,25.0529,25.0806,29400.0
2011-03-14 15:15:00,45.23,45.23,45.17,45.18,19600.0,25.0861,25.0861,25.0529,25.0584,19600.0
2011-03-14 15:20:00,45.18,45.19,45.13,45.15,33600.0,25.0584,25.064,25.0307,25.0418,33600.0
2011-03-14 15:25:00,45.16,45.19,45.09,45.11,51200.0,25.0473,25.064,25.0085,25.0196,51200.0
2011-03-14 15:30:00,45.11,45.12,45.08,45.09,37300.0,25.0196,25.0251,25.003,25.0085,37300.0
2011-03-14 15:35:00,45.09,45.13,45.08,45.13,33200.0,25.0085,25.0307,25.003,25.0307,33200.0
2011-03-14 15:40:00,45.13,45.22,45.13,45.22,37900.0,25.0307,25.0806,25.0307,25.0806,37900.0
2011-03-14 15:45:00,45.22,45.24,45.16,45.17,55700.0,25.0806,25.0917,25.0473,25.0529,55700.0
2011-03-14 15:50:00,45.16,45.18,45.14,45.17,63700.0,25.0473,25.0584,25.0362,25.0529,63700.0
2011-03-14 15:55:00,45.17,45.2,45.15,45.18,107100.0,25.0529,25.0695,25.0418,25.0584,107100.0
2011-03-15 09:30:00,44.28,44.85,44.28,44.69,248000.0,24.5592,24.8754,24.5592,24.7866,248000.0
2011-03-15 09:35:00,44.69,44.7,44.52,44.58,134600.0,24.7866,24.7922,24.6924,24.7256,134600.0
2011-03-15 09:40:00,44.57,44.61,44.5,44.5,82700.0,24.7201,24.7423,24.6813,24.6813,82700.0
2011-03-15 09:45:00,44.5,44.55,44.43,44.53,64400.0,24.6813,24.709,24.6424,24.6979,64400.0
2011-03-15 09:50:00,44.54,44.62,44.49,44.59,55200.0,24.7034,24.7478,24.6757,24.7312,55200.0
2011-03-15 09:55:00,44.59,44.6,44.48,44.54,51500.0,24.7312,24.7367,24.6702,24.7034,51500.0
2011-03-15 10:00:00,44.54,44.61,44.53,44.57,76400.0,24.7034,24.7423,24.6979,24.7201,76400.0
2011-03-15 10:05:00,44.56,44.75,44.56,44.74,71200.0,24.7145,24.8199,24.7145,24.8144,71200.0
2011-03-15 10:10:00,44.73,44.82,44.69,44.79,84500.0,24.8088,24.8587,24.7866,24.8421,84500.0
2011-03-15 10:15:00,44.8,44.83,44.65,44.72,111600.0,24.8477,24.8643,24.7645,24.8033,111600.0
2011-03-15 10:20:00,44.71,44.82,44.71,44.76,38400.0,24.7977,24.8587,24.7977,24.8255,38400.0
2011-03-15 10:25:00,44.76,44.83,44.72,44.82,26900.0,24.8255,24.8643,24.8033,24.8587,26900.0
2011-03-15 10:30:00,44.83,44.84,44.72,44.74,80000.0,24.8643,24.8698,24.8033,24.8144,80000.0
2011-03-15 10:35:00,44.73,44.83,44.72,44.82,36100.0,24.8088,24.8643,24.8033,24.8587,36100.0
2011-03-15 10:40:00,44.82,44.83,44.72,44.72,30900.0,24.8587,24.8643,24.8033,24.8033,30900.0
2011-03-15 10:45:00,44.71,44.73,44.67,44.69,47300.0,24.7977,24.8088,24.7756,24.7866,47300.0
2011-03-15 10:50:00,44.69,44.69,44.65,44.65,49600.0,24.7866,24.7866,24.7645,24.7645,49600.0
2011-03-15 10:55:00,44.64,44.65,44.59,44.59,48600.0,24.7589,24.7645,24.7312,24.7312,48600.0
2011-03-15 11:00:00,44.59,44.61,44.53,44.6,52400.0,24.7312,24.7423,24.6979,24.7367,52400.0
2011-03-15 11:05:00,44.6,44.6,44.55,44.57,32900.0,24.7367,24.7367,24.709,24.7201,32900.0
2011-03-15 11:10:00,44.56,44.59,44.55,44.59,31000.0,24.7145,24.7312,24.709,24.7312,31000.0
2011-03-15 11:15:00,44.59,44.59,44.55,44.58,26600.0,24.7312,24.7312,24.709,24.7256,26600.0
2011-03-15 11:20:00,44.58,44.6,44.55,44.57,31300.0,24.7256,24.7367,24.709,24.7201,31300.0
2011-03-15 11:25:00,44.56,44.6,44.55,44.6,34300.0,24.7145,24.7367,24.709,24.7367,34300.0
2011-03-15 11:30:00,44.59,44.63,44.55,44.56,31600.0,24.7312,24.7534,24.709,24.7145,31600.0
2011-03-15 11:35:00,44.56,44.57,44.51,44.53,42600.0,24.7145,24.7201,24.6868,24.6979,42600.0
2011-03-15 11:40:00,44.53,44.53,44.48,44.51,49100.0,24.6979,24.6979,24.6702,24.6868,49100.0
2011-03-15 11:45:00,44.51,44.54,44.46,44.49,31200.0,24.6868,24.7034,24.6591,24.6757,31200.0
2011-03-15 11:50:00,44.49,44.59,44.46,44.58,44300.0,24.6757,24.7312,24.6591,24.7256,44300.0
2011-03-15 11:55:00,44.58,44.63,44.58,44.62,11700.0,24.7256,24.7534,24.7256,24.7478,11700.0
2011-03-15 12:00:00,44.62,44.7,44.62,44.68,24700.0,24.7478,24.7922,24.7478,24.7811,24700.0
2011-03-15 12:05:00,44.68,44.74,44.68,44.71,20300.0,24.7811,24.8144,24.7811,24.7977,20300.0
2011-03-15 12:10:00,44.7,44.74,44.66,44.68,56500.0,24.7922,24.8144,24.77,24.7811,56500.0
2011-03-15 12:15:00,44.68,44.68,44.62,44.64,21400.0,24.7811,24.7811,24.7478,24.7589,21400.0
2011-03-15 12:20:00,44.63,44.65,44.62,44.62,15300.0,24.7534,24.7645,24.7478,24.7478,15300.0
2011-03-15 12:25:00,44.62,44.71,44.62,44.69,26700.0,24.7478,24.7977,24.7478,24.7866,26700.0
2011-03-15 12:30:00,44.69,44.7,44.61,44.65,16800.0,24.7866,24.7922,24.7423,24.7645,16800.0
2011-03-15 12:35:00,44.65,44.67,44.61,44.66,26200.0,24.7645,24.7756,24.7423,24.77,26200.0
2011-03-15 12:40:00,44.66,44.66,44.57,44.57,21000.0,24.77,24.77,24.7201,24.7201,21000.0
2011-03-15 12:45:00,44.57,44.57,44.49,44.55,86800.0,24.7201,24.7201,24.6757,24.709,86800.0
2011-03-15 12:50:00,44.55,44.65,44.55,44.65,28600.0,24.709,24.7645,24.709,24.7645,28600.0
2011-03-15 12:55:00,44.65,44.66,44.63,44.66,15000.0,24.7645,24.77,24.7534,24.77,15000.0
2011-03-15 13:00:00,44.66,44.69,44.63,44.67,17100.0,24.77,24.7866,24.7534,24.7756,17100.0
2011-03-15 13:05:00,44.67,44.68,44.6,44.61,26900.0,24.7756,24.7811,24.7367,24.7423,26900.0
2011-03-15 13:10:00,44.61,44.62,44.58,44.59,19500.0,24.7423,24.7478,24.7256,24.7312,19500.0
2011-03-15 13:15:00,44.59,44.61,44.53,44.56,21200.0,24.7312,24.7423,24.6979,24.7145,21200.0
2011-03-15 13:20:00,44.55,44.6,44.55,44.59,12500.0,24.709,24.7367,24.709,24.7312,12500.0
2011-03-15 13:25:00,44.59,44.61,44.59,44.61,9100.0,24.7312,24.7423,24.7312,24.7423,9100.0
2011-03-15 13:30:00,44.61,44.64,44.61,44.64,9700.0,24.7423,24.7589,24.7423,24.7589,9700.0
2011-03-15 13:35:00,44.64,44.65,44.62,44.62,10400.0,24.7589,24.7645,24.7478,24.7478,10400.0
2011-03-15 13:40:00,44.62,44.65,44.61,44.61,29900.0,24.7478,24.7645,24.7423,24.7423,29900.0
2011-03-15 13:45:00,44.61,44.62,44.56,44.6,14900.0,24.7423,24.7478,24.7145,24.7367,14900.0
2011-03-15 13:50:00,44.6,44.63,44.6,44.62,21900.0,24.7367,24.7534,24.7367,24.7478,21900.0
2011-03-15 13:55:00,44.62,44.63,44.59,44.6,32100.0,24.7478,24.7534,24.7312,24.7367,32100.0
2011-03-15 14:00:00,44.6,44.64,44.6,44.61,20800.0,24.7367,24.7589,24.7367,24.7423,20800.0
2011-03-15 14:05:00,44.61,44.64,44.6,44.62,14700.0,24.7423,24.7589,24.7367,24.7478,14700.0
2011-03-15 14:10:00,44.62,44.63,44.6,44.6,14700.0,24.7478,24.7534,24.7367,24.7367,14700.0
2011-03-15 14:15:00,44.6,44.65,44.53,44.59,79900.0,24.7367,24.7645,24.6979,24.7312,79900.0
2011-03-15 14:20:00,44.59,44.76,44.59,44.76,45600.0,24.7312,24.8255,24.7312,24.8255,45600.0
2011-03-15 14:25:00,44.76,44.83,44.75,44.83,50700.0,24.8255,24.8643,24.8199,24.8643,50700.0
2011-03-15 14:30:00,44.83,44.85,44.81,44.83,49200.0,24.8643,24.8754,24.8532,24.8643,49200.0
2011-03-15 14:35:00,44.83,44.86,44.8,44.85,28100.0,24.8643,24.8809,24.8477,24.8754,28100.0
2011-03-15 14:40:00,44.85,44.87,44.82,44.85,32800.0,24.8754,24.8865,24.8587,24.8754,32800.0
2011-03-15 14:45:00,44.85,44.9,44.85,44.85,44200.0,24.8754,24.9031,24.8754,24.8754,44200.0
2011-03-15 14:50:00,44.85,44.87,44.83,44.86,44500.0,24.8754,24.8865,24.8643,24.8809,44500.0
2011-03-15 14:55:00,44.85,44.92,44.85,44.88,56000.0,24.8754,24.9142,24.8754,24.892,56000.0
2011-03-15 15:00:00,44.88,44.94,44.87,44.93,40400.0,24.892,24.9253,24.8865,24.9198,40400.0
2011-03-15 15:05:00,44.93,44.96,44.91,44.94,42800.0,24.9198,24.9364,24.9087,24.9253,42800.0
2011-03-15 15:10:00,44.94,44.97,44.91,44.91,30300.0,24.9253,24.9419,24.9087,24.9087,30300.0
2011-03-15 15:15:00,44.91,44.96,44.91,44.94,48400.0,24.9087,24.9364,24.9087,24.9253,48400.0
2011-03-15 15:20:00,44.94,44.97,44.92,44.95,85800.0,24.9253,24.9419,24.9142,24.9308,85800.0
2011-03-15 15:25:00,44.96,44.97,44.93,44.95,29600.0,24.9364,24.9419,24.9198,24.9308,29600.0
2011-03-15 15:30:00,44.95,44.96,44.86,44.87,50500.0,24.9308,24.9364,24.8809,24.8865,50500.0
2011-03-15 15:35:00,44.87,44.9,44.81,44.89,90900.0,24.8865,24.9031,24.8532,24.8976,90900.0
2011-03-15 15:40:00,44.89,45.01,44.89,45.01,96600.0,24.8976,24.9641,24.8976,24.9641,96600.0
2011-03-15 15:45:00,45.0,45.0,44.82,44.83,82400.0,24.9586,24.9586,24.8587,24.8643,82400.0
2011-03-15 15:50:00,44.82,44.83,44.77,44.82,82800.0,24.8587,24.8643,24.831,24.8587,82800.0
2011-03-15 15:55:00,44.81,44.82,44.71,44.72,149400.0,24.8532,24.8587,24.7977,24.8033,149400.0
2011-03-16 09:30:00,44.74,44.75,44.47,44.51,41100.0,24.8144,24.8199,24.6646,24.6868,41100.0
2011-03-16 09:35:00,44.5,44.7,44.5,44.56,32500.0,24.6813,24.7922,24.6813,24.7145,32500.0
2011-03-16 09:40:00,44.56,44.58,44.51,44.55,39700.0,24.7145,24.7256,24.6868,24.709,39700.0
2011-03-16 09:45:00,44.56,44.57,44.47,44.47,62000.0,24.7145,24.7201,24.6646,24.6646,62000.0
2011-03-16 09:50:00,44.49,44.55,44.47,44.52,33300.0,24.6757,24.709,24.6646,24.6924,33300.0
2011-03-16 09:55:00,44.52,44.53,44.45,44.46,18300.0,24.6924,24.6979,24.6535,24.6591,18300.0
2011-03-16 10:00:00,44.46,44.52,44.46,44.48,32200.0,24.6591,24.6924,24.6591,24.6702,32200.0
2011-03-16 10:05:00,44.47,44.48,44.39,44.4,36500.0,24.6646,24.6702,24.6203,24.6258,36500.0
2011-03-16 10:10:00,44.41,44.45,44.21,44.23,98800.0,24.6313,24.6535,24.5204,24.5315,98800.0
2011-03-16 10:15:00,44.25,44.3,44.17,44.18,119100.0,24.5426,24.5703,24.4982,24.5038,119100.0
2011-03-16 10:20:00,44.18,44.18,43.97,44.07,147300.0,24.5038,24.5038,24.3873,24.4428,147300.0
2011-03-16 10:25:00,44.07,44.13,44.01,44.11,39900.0,24.4428,24.476,24.4095,24.465,39900.0
2011-03-16 10:30:00,44.11,44.21,44.11,44.21,59200.0,24.465,24.5204,24.465,24.5204,59200.0
2011-03-16 10:35:00,44.22,44.27,44.15,44.27,48500.0,24.526,24.5537,24.4871,24.5537,48500.0
2011-03-16 10:40:00,44.26,44.33,44.25,44.27,36400.0,24.5482,24.587,24.5426,24.5537,36400.0
2011-03-16 10:45:00,44.26,44.31,44.25,44.26,29200.0,24.5482,24.5759,24.5426,24.5482,29200.0
2011-03-16 10:50:00,44.26,44.27,44.16,44.17,37400.0,24.5482,24.5537,24.4927,24.4982,37400.0
2011-03-16 10:55:00,44.18,44.2,44.05,44.07,93300.0,24.5038,24.5149,24.4317,24.4428,93300.0
2011-03-16 11:00:00,44.08,44.08,43.78,43.86,192900.0,24.4483,24.4483,24.2819,24.3263,192900.0
2011-03-16 11:05:00,43.88,44.03,43.75,44.0,140700.0,24.3374,24.4206,24.2653,24.4039,140700.0
2011-03-16 11:10:00,44.0,44.11,43.95,43.97,82000.0,24.4039,24.465,24.3762,24.3873,82000.0
2011-03-16 11:15:00,43.99,44.06,43.88,43.88,102700.0,24.3984,24.4372,24.3374,24.3374,102700.0
2011-03-16 11:20:00,43.87,43.96,43.83,43.9,50400.0,24.3318,24.3818,24.3097,24.3485,50400.0
2011-03-16 11:25:00,43.9,43.96,43.86,43.93,35100.0,24.3485,24.3818,24.3263,24.3651,35100.0
2011-03-16 11:30:00,43.92,44.01,43.92,43.95,84600.0,24.3596,24.4095,24.3596,24.3762,84600.0
2011-03-16 11:35:00,43.95,44.0,43.94,43.98,39700.0,24.3762,24.4039,24.3707,24.3929,39700.0
2011-03-16 11:40:00,44.0,44.0,43.88,43.88,92800.0,24.4039,24.4039,24.3374,24.3374,92800.0
2011-03-16 11:45:00,43.9,43.91,43.83,43.9,161600.0,24.3485,24.354,24.3097,24.3485,161600.0
2011-03-16 11:50:00,43.9,43.92,43.83,43.85,19900.0,24.3485,24.3596,24.3097,24.3208,19900.0
2011-03-16 11:55:00,43.83,43.89,43.83,43.87,17000.0,24.3097,24.3429,24.3097,24.3318,17000.0
2011-03-16 12:00:00,43.87,43.89,43.8,43.86,29100.0,24.3318,24.3429,24.293,24.3263,29100.0
2011-03-16 12:05:00,43.86,43.93,43.83,43.93,31200.0,24.3263,24.3651,24.3097,24.3651,31200.0
2011-03-16 12:10:00,43.92,43.94,43.8,43.8,36100.0,24.3596,24.3707,24.293,24.293,36100.0
2011-03-16 12:15:00,43.8,43.84,43.76,43.76,29600.0,24.293,24.3152,24.2708,24.2708,29600.0
2011-03-16 12:20:00,43.75,43.84,43.73,43.84,83700.0,24.2653,24.3152,24.2542,24.3152,83700.0
2011-03-16 12:25:00,43.84,43.91,43.81,43.9,46700.0,24.3152,24.354,24.2986,24.3485,46700.0
2011-03-16 12:30:00,43.9,43.95,43.83,43.89,56500.0,24.3485,24.3762,24.3097,24.3429,56500.0
2011-03-16 12:35:00,43.88,43.91,43.82,43.82,18000.0,24.3374,24.354,24.3041,24.3041,18000.0
2011-03-16 12:40:00,43.82,43.9,43.82,43.84,17400.0,24.3041,24.3485,24.3041,24.3152,17400.0
2011-03-16 12:45:00,43.84,43.95,43.82,43.9,24100.0,24.3152,24.3762,24.3041,24.3485,24100.0
2011-03-16 12:50:00,43.9,43.93,43.85,43.88,11600.0,24.3485,24.3651,24.3208,24.3374,11600.0
2011-03-16 12:55:00,43.88,43.94,43.88,43.92,13100.0,24.3374,24.3707,24.3374,24.3596,13100.0
2011-03-16 13:00:00,43.93,44.02,43.93,43.96,25600.0,24.3651,24.415,24.3651,24.3818,25600.0
2011-03-16 13:05:00,43.97,44.01,43.93,43.93,27600.0,24.3873,24.4095,24.3651,24.3651,27600.0
2011-03-16 13:10:00,43.95,43.97,43.9,43.94,28500.0,24.3762,24.3873,24.3485,24.3707,28500.0
2011-03-16 13:15:00,43.94,43.97,43.92,43.93,13800.0,24.3707,24.3873,24.3596,24.3651,13800.0
2011-03-16 13:20:00,43.94,43.97,43.84,43.85,13800.0,24.3707,24.3873,24.3152,24.3208,13800.0
2011-03-16 13:25:00,43.86,43.95,43.86,43.91,29300.0,24.3263,24.3762,24.3263,24.354,29300.0
2011-03-16 13:30:00,43.91,43.92,43.83,43.84,21000.0,24.354,24.3596,24.3097,24.3152,21000.0
2011-03-16 13:35:00,43.85,43.86,43.82,43.83,20100.0,24.3208,24.3263,24.3041,24.3097,20100.0
2011-03-16 13:40:00,43.84,43.86,43.78,43.85,35400.0,24.3152,24.3263,24.2819,24.3208,35400.0
2011-03-16 13:45:00,43.85,43.91,43.84,43.86,27200.0,24.3208,24.354,24.3152,24.3263,27200.0
2011-03-16 13:50:00,43.86,43.87,43.83,43.85,23300.0,24.3263,24.3318,24.3097,24.3208,23300.0
2011-03-16 13:55:00,43.85,43.86,43.82,43.82,22100.0,24.3208,24.3263,24.3041,24.3041,22100.0
2011-03-16 14:00:00,43.83,43.84,43.76,43.8,63100.0,24.3097,24.3152,24.2708,24.293,63100.0
2011-03-16 14:05:00,43.81,43.82,43.7,43.72,75900.0,24.2986,24.3041,24.2376,24.2486,75900.0
2011-03-16 14:10:00,43.71,43.73,43.55,43.64,96800.0,24.2431,24.2542,24.1544,24.2043,96800.0
2011-03-16 14:15:00,43.64,43.65,43.49,43.49,75600.0,24.2043,24.2098,24.1211,24.1211,75600.0
2011-03-16 14:20:00,43.49,43.67,43.45,43.61,52400.0,24.1211,24.2209,24.0989,24.1876,52400.0
2011-03-16 14:25:00,43.61,43.71,43.61,43.63,66300.0,24.1876,24.2431,24.1876,24.1987,66300.0
2011-03-16 14:30:00,43.62,43.68,43.57,43.66,101900.0,24.1932,24.2265,24.1655,24.2154,101900.0
2011-03-16 14:35:00,43.65,43.78,43.64,43.74,42700.0,24.2098,24.2819,24.2043,24.2597,42700.0
2011-03-16 14:40:00,43.75,43.94,43.75,43.83,81500.0,24.2653,24.3707,24.2653,24.3097,81500.0
2011-03-16 14:45:00,43.84,43.95,43.83,43.93,49300.0,24.3152,24.3762,24.3097,24.3651,49300.0
2011-03-16 14:50:00,43.92,44.0,43.91,43.98,65100.0,24.3596,24.4039,24.354,24.3929,65100.0
2011-03-16 14:55:00,43.98,44.04,43.95,43.97,45900.0,24.3929,24.4261,24.3762,24.3873,45900.0
2011-03-16 15:00:00,43.97,44.03,43.95,44.0,30700.0,24.3873,24.4206,24.3762,24.4039,30700.0
2011-03-16 15:05:00,44.0,44.0,43.93,43.99,38500.0,24.4039,24.4039,24.3651,24.3984,38500.0
2011-03-16 15:10:00,44.0,44.08,43.93,43.93,45200.0,24.4039,24.4483,24.3651,24.3651,45200.0
2011-03-16 15:15:00,43.94,44.01,43.92,43.98,34900.0,24.3707,24.4095,24.3596,24.3929,34900.0
2011-03-16 15:20:00,43.98,44.02,43.95,44.0,40600.0,24.3929,24.415,24.3762,24.4039,40600.0
2011-03-16 15:25:00,43.99,44.02,43.85,43.92,74200.0,24.3984,24.415,24.3208,24.3596,74200.0
2011-03-16 15:30:00,43.9,43.93,43.82,43.86,93400.0,24.3485,24.3651,24.3041,24.3263,93400.0
2011-03-16 15:35:00,43.86,43.88,43.81,43.85,83900.0,24.3263,24.3374,24.2986,24.3208,83900.0
2011-03-16 15:40:00,43.85,43.93,43.82,43.92,66800.0,24.3208,24.3651,24.3041,24.3596,66800.0
2011-03-16 15:45:00,43.91,43.91,43.74,43.8,78100.0,24.354,24.354,24.2597,24.293,78100.0
2011-03-16 15:50:00,43.81,43.82,43.73,43.81,73900.0,24.2986,24.3041,24.2542,24.2986,73900.0
2011-03-16 15:55:00,43.81,43.82,43.67,43.73,223200.0,24.2986,24.3041,24.2209,24.2542,223200.0
2011-03-17 09:30:00,44.18,44.24,43.93,43.94,45600.0,24.5038,24.5371,24.3651,24.3707,45600.0
2011-03-17 09:35:00,43.96,43.96,43.57,43.64,85600.0,24.3818,24.3818,24.1655,24.2043,85600.0
2011-03-17 09:40:00,43.64,43.65,43.07,43.07,197000.0,24.2043,24.2098,23.8881,23.8881,197000.0
2011-03-17 09:45:00,43.08,43.27,42.91,43.24,158500.0,23.8937,23.9991,23.7994,23.9824,158500.0
2011-03-17 09:50:00,43.24,43.4,43.18,43.34,67400.0,23.9824,24.0712,23.9491,24.0379,67400.0
2011-03-17 09:55:00,43.35,43.46,43.3,43.34,39500.0,24.0434,24.1044,24.0157,24.0379,39500.0
2011-03-17 10:00:00,43.36,43.47,43.27,43.35,71500.0,24.049,24.11,23.9991,24.0434,71500.0
2011-03-17 10:05:00,43.34,43.34,43.26,43.31,82400.0,24.0379,24.0379,23.9935,24.0212,82400.0
2011-03-17 10:10:00,43.32,43.42,43.32,43.35,29400.0,24.0268,24.0823,24.0268,24.0434,29400.0
2011-03-17 10:15:00,43.35,43.52,43.34,43.52,44700.0,24.0434,24.1377,24.0379,24.1377,44700.0
2011-03-17 10:20:00,43.52,43.52,43.43,43.45,49800.0,24.1377,24.1377,24.0878,24.0989,49800.0
2011-03-17 10:25:00,43.46,43.58,43.43,43.58,70700.0,24.1044,24.171,24.0878,24.171,70700.0
2011-03-17 10:30:00,43.58,43.59,43.5,43.5,34700.0,24.171,24.1765,24.1266,24.1266,34700.0
2011-03-17 10:35:00,43.51,43.55,43.46,43.53,47800.0,24.1322,24.1544,24.1044,24.1433,47800.0
2011-03-17 10:40:00,43.52,43.52,43.36,43.4,35800.0,24.1377,24.1377,24.049,24.0712,35800.0
2011-03-17 10:45:00,43.4,43.4,43.33,43.37,31700.0,24.0712,24.0712,24.0323,24.0545,31700.0
2011-03-17 10:50:00,43.37,43.4,43.32,43.39,40000.0,24.0545,24.0712,24.0268,24.0656,40000.0
2011-03-17 10:55:00,43.38,43.39,43.23,43.32,44600.0,24.0601,24.0656,23.9769,24.0268,44600.0
2011-03-17 11:00:00,43.31,43.36,43.27,43.34,91600.0,24.0212,24.049,23.9991,24.0379,91600.0
2011-03-17 11:05:00,43.34,43.42,43.33,43.41,34300.0,24.0379,24.0823,24.0323,24.0767,34300.0
2011-03-17 11:10:00,43.41,43.42,43.34,43.37,41600.0,24.0767,24.0823,24.0379,24.0545,41600.0
2011-03-17 11:15:00,43.38,43.4,43.32,43.36,56400.0,24.0601,24.0712,24.0268,24.049,56400.0
2011-03-17 11:20:00,43.36,43.37,43.31,43.33,23400.0,24.049,24.0545,24.0212,24.0323,23400.0
2011-03-17 11:25:00,43.33,43.4,43.32,43.33,35100.0,24.0323,24.0712,24.0268,24.0323,35100.0
2011-03-17 11:30:00,43.32,43.41,43.32,43.39,23300.0,24.0268,24.0767,24.0268,24.0656,23300.0
2011-03-17 11:35:00,43.39,43.41,43.39,43.39,14900.0,24.0656,24.0767,24.0656,24.0656,14900.0
2011-03-17 11:40:00,43.39,43.39,43.33,43.33,20200.0,24.0656,24.0656,24.0323,24.0323,20200.0
2011-03-17 11:45:00,43.33,43.34,43.31,43.32,35100.0,24.0323,24.0379,24.0212,24.0268,35100.0
2011-03-17 11:50:00,43.32,43.38,43.32,43.33,33400.0,24.0268,24.0601,24.0268,24.0323,33400.0
2011-03-17 11:55:00,43.33,43.38,43.31,43.33,19600.0,24.0323,24.0601,24.0212,24.0323,19600.0
2011-03-17 12:00:00,43.33,43.37,43.32,43.35,23000.0,24.0323,24.0545,24.0268,24.0434,23000.0
2011-03-17 12:05:00,43.35,43.37,43.33,43.37,20600.0,24.0434,24.0545,24.0323,24.0545,20600.0
2011-03-17 12:10:00,43.37,43.39,43.35,43.39,17700.0,24.0545,24.0656,24.0434,24.0656,17700.0
2011-03-17 12:15:00,43.39,43.42,43.39,43.39,14900.0,24.0656,24.0823,24.0656,24.0656,14900.0
2011-03-17 12:20:00,43.39,43.46,43.39,43.45,23900.0,24.0656,24.1044,24.0656,24.0989,23900.0
2011-03-17 12:25:00,43.44,43.44,43.43,43.43,16500.0,24.0934,24.0934,24.0878,24.0878,16500.0
2011-03-17 12:30:00,43.44,43.45,43.41,43.41,28400.0,24.0934,24.0989,24.0767,24.0767,28400.0
2011-03-17 12:35:00,43.41,43.46,43.41,43.45,74000.0,24.0767,24.1044,24.0767,24.0989,74000.0
2011-03-17 12:40:00,43.46,43.46,43.45,43.45,14100.0,24.1044,24.1044,24.0989,24.0989,14100.0
2011-03-17 12:45:00,43.46,43.46,43.43,43.44,16400.0,24.1044,24.1044,24.0878,24.0934,16400.0
2011-03-17 12:50:00,43.44,43.48,43.43,43.48,16400.0,24.0934,24.1155,24.0878,24.1155,16400.0
2011-03-17 12:55:00,43.47,43.53,43.47,43.5,31100.0,24.11,24.1433,24.11,24.1266,31100.0
2011-03-17 13:00:00,43.5,43.53,43.49,43.51,44400.0,24.1266,24.1433,24.1211,24.1322,44400.0
2011-03-17 13:05:00,43.51,43.55,43.51,43.55,13900.0,24.1322,24.1544,24.1322,24.1544,13900.0
2011-03-17 13:10:00,43.55,43.59,43.54,43.59,29400.0,24.1544,24.1765,24.1488,24.1765,29400.0
2011-03-17 13:15:00,43.6,43.6,43.54,43.55,24900.0,24.1821,24.1821,24.1488,24.1544,24900.0
2011-03-17 13:20:00,43.55,43.57,43.53,43.53,29500.0,24.1544,24.1655,24.1433,24.1433,29500.0
2011-03-17 13:25:00,43.52,43.53,43.43,43.43,29800.0,24.1377,24.1433,24.0878,24.0878,29800.0
2011-03-17 13:30:00,43.43,43.43,43.37,43.38,65700.0,24.0878,24.0878,24.0545,24.0601,65700.0
2011-03-17 13:35:00,43.38,43.46,43.37,43.42,60800.0,24.0601,24.1044,24.0545,24.0823,60800.0
2011-03-17 13:40:00,43.42,43.44,43.39,43.4,25900.0,24.0823,24.0934,24.0656,24.0712,25900.0
2011-03-17 13:45:00,43.39,43.39,43.36,43.37,19900.0,24.0656,24.0656,24.049,24.0545,19900.0
2011-03-17 13:50:00,43.36,43.41,43.34,43.38,45300.0,24.049,24.0767,24.0379,24.0601,45300.0
2011-03-17 13:55:00,43.37,43.41,43.37,43.4,21600.0,24.0545,24.0767,24.0545,24.0712,21600.0
2011-03-17 14:00:00,43.39,43.43,43.39,43.43,13600.0,24.0656,24.0878,24.0656,24.0878,13600.0
2011-03-17 14:05:00,43.43,43.43,43.4,43.4,13300.0,24.0878,24.0878,24.0712,24.0712,13300.0
2011-03-17 14:10:00,43.4,43.41,43.38,43.38,31100.0,24.0712,24.0767,24.0601,24.0601,31100.0
2011-03-17 14:15:00,43.38,43.43,43.38,43.42,22000.0,24.0601,24.0878,24.0601,24.0823,22000.0
2011-03-17 14:20:00,43.42,43.44,43.39,43.42,44900.0,24.0823,24.0934,24.0656,24.0823,44900.0
2011-03-17 14:25:00,43.42,43.45,43.41,43.45,17000.0,24.0823,24.0989,24.0767,24.0989,17000.0
2011-03-17 14:30:00,43.44,43.5,43.44,43.5,22400.0,24.0934,24.1266,24.0934,24.1266,22400.0
2011-03-17 14:35:00,43.5,43.52,43.5,43.51,21100.0,24.1266,24.1377,24.1266,24.1322,21100.0
2011-03-17 14:40:00,43.5,43.54,43.49,43.51,29500.0,24.1266,24.1488,24.1211,24.1322,29500.0
2011-03-17 14:45:00,43.52,43.55,43.48,43.54,61800.0,24.1377,24.1544,24.1155,24.1488,61800.0
2011-03-17 14:50:00,43.55,43.59,43.54,43.59,27100.0,24.1544,24.1765,24.1488,24.1765,27100.0
2011-03-17 14:55:00,43.59,43.63,43.59,43.62,32300.0,24.1765,24.1987,24.1765,24.1932,32300.0
2011-03-17 15:00:00,43.62,43.65,43.61,43.64,52200.0,24.1932,24.2098,24.1876,24.2043,52200.0
2011-03-17 15:05:00,43.65,43.68,43.64,43.68,52000.0,24.2098,24.2265,24.2043,24.2265,52000.0
2011-03-17 15:10:00,43.67,43.69,43.67,43.68,25400.0,24.2209,24.232,24.2209,24.2265,25400.0
2011-03-17 15:15:00,43.68,43.68,43.62,43.67,55800.0,24.2265,24.2265,24.1932,24.2209,55800.0
2011-03-17 15:20:00,43.66,43.67,43.62,43.64,33000.0,24.2154,24.2209,24.1932,24.2043,33000.0
2011-03-17 15:25:00,43.63,43.63,43.55,43.55,46100.0,24.1987,24.1987,24.1544,24.1544,46100.0
2011-03-17 15:30:00,43.55,43.57,43.51,43.52,83300.0,24.1544,24.1655,24.1322,24.1377,83300.0
2011-03-17 15:35:00,43.52,43.57,43.49,43.56,48500.0,24.1377,24.1655,24.1211,24.1599,48500.0
2011-03-17 15:40:00,43.57,43.62,43.57,43.61,46200.0,24.1655,24.1932,24.1655,24.1876,46200.0
2011-03-17 15:45:00,43.62,43.75,43.62,43.73,104100.0,24.1932,24.2653,24.1932,24.2542,104100.0
2011-03-17 15:50:00,43.72,43.73,43.62,43.69,61200.0,24.2486,24.2542,24.1932,24.232,61200.0
2011-03-17 15:55:00,43.68,43.69,43.59,43.61,168700.0,24.2265,24.232,24.1765,24.1876,168700.0
2011-03-18 09:30:00,43.86,44.16,43.84,44.05,544800.0,24.3263,24.4927,24.3152,24.4317,544800.0
2011-03-18 09:35:00,44.05,44.08,43.93,43.95,86100.0,24.4317,24.4483,24.3651,24.3762,86100.0
2011-03-18 09:40:00,43.95,44.04,43.94,43.98,82300.0,24.3762,24.4261,24.3707,24.3929,82300.0
2011-03-18 09:45:00,43.98,44.03,43.98,43.99,45700.0,24.3929,24.4206,24.3929,24.3984,45700.0
2011-03-18 09:50:00,43.99,44.09,43.98,44.07,37400.0,24.3984,24.4539,24.3929,24.4428,37400.0
2011-03-18 09:55:00,44.07,44.09,44.02,44.02,27300.0,24.4428,24.4539,24.415,24.415,27300.0
2011-03-18 10:00:00,44.02,44.03,43.98,44.01,44000.0,24.415,24.4206,24.3929,24.4095,44000.0
2011-03-18 10:05:00,44.01,44.1,43.98,44.05,65500.0,24.4095,24.4594,24.3929,24.4317,65500.0
2011-03-18 10:10:00,44.04,44.12,44.04,44.1,43400.0,24.4261,24.4705,24.4261,24.4594,43400.0
2011-03-18 10:15:00,44.1,44.19,44.1,44.13,33300.0,24.4594,24.5093,24.4594,24.476,33300.0
2011-03-18 10:20:00,44.14,44.16,44.07,44.14,26200.0,24.4816,24.4927,24.4428,24.4816,26200.0
2011-03-18 10:25:00,44.14,44.14,44.04,44.04,32900.0,24.4816,24.4816,24.4261,24.4261,32900.0
2011-03-18 10:30:00,44.05,44.07,44.01,44.01,27300.0,24.4317,24.4428,24.4095,24.4095,27300.0
2011-03-18 10:35:00,44.01,44.04,44.0,44.01,34300.0,24.4095,24.4261,24.4039,24.4095,34300.0
2011-03-18 10:40:00,44.02,44.04,43.97,43.98,27700.0,24.415,24.4261,24.3873,24.3929,27700.0
2011-03-18 10:45:00,43.97,44.03,43.97,44.01,14800.0,24.3873,24.4206,24.3873,24.4095,14800.0
2011-03-18 10:50:00,44.02,44.08,44.01,44.08,26000.0,24.415,24.4483,24.4095,24.4483,26000.0
2011-03-18 10:55:00,44.07,44.1,44.02,44.05,57900.0,24.4428,24.4594,24.415,24.4317,57900.0
2011-03-18 11:00:00,44.06,44.12,44.05,44.07,17800.0,24.4372,24.4705,24.4317,24.4428,17800.0
2011-03-18 11:05:00,44.06,44.08,44.02,44.02,7700.0,24.4372,24.4483,24.415,24.415,7700.0
2011-03-18 11:10:00,44.01,44.07,44.0,44.03,30600.0,24.4095,24.4428,24.4039,24.4206,30600.0
2011-03-18 11:15:00,44.03,44.04,43.99,44.0,8800.0,24.4206,24.4261,24.3984,24.4039,8800.0
2011-03-18 11:20:00,43.99,44.03,43.96,44.01,22800.0,24.3984,24.4206,24.3818,24.4095,22800.0
2011-03-18 11:25:00,44.02,44.03,43.93,43.93,31800.0,24.415,24.4206,24.3651,24.3651,31800.0
2011-03-18 11:30:00,43.94,43.98,43.94,43.98,40700.0,24.3707,24.3929,24.3707,24.3929,40700.0
2011-03-18 11:35:00,43.98,44.0,43.94,43.96,33600.0,24.3929,24.4039,24.3707,24.3818,33600.0
2011-03-18 11:40:00,43.96,43.98,43.84,43.86,48800.0,24.3818,24.3929,24.3152,24.3263,48800.0
2011-03-18 11:45:00,43.86,43.87,43.76,43.76,23700.0,24.3263,24.3318,24.2708,24.2708,23700.0
2011-03-18 11:50:00,43.76,43.88,43.75,43.88,23100.0,24.2708,24.3374,24.2653,24.3374,23100.0
2011-03-18 11:55:00,43.88,43.92,43.86,43.91,13000.0,24.3374,24.3596,24.3263,24.354,13000.0
2011-03-18 12:00:00,43.91,43.92,43.8,43.8,18300.0,24.354,24.3596,24.293,24.293,18300.0
2011-03-18 12:05:00,43.8,43.8,43.77,43.79,11900.0,24.293,24.293,24.2764,24.2875,11900.0
2011-03-18 12:10:00,43.79,43.84,43.78,43.84,13000.0,24.2875,24.3152,24.2819,24.3152,13000.0
2011-03-18 12:15:00,43.85,43.9,43.84,43.85,16300.0,24.3208,24.3485,24.3152,24.3208,16300.0
2011-03-18 12:20:00,43.86,43.94,43.85,43.94,15100.0,24.3263,24.3707,24.3208,24.3707,15100.0
2011-03-18 12:25:00,43.94,43.97,43.93,43.95,19000.0,24.3707,24.3873,24.3651,24.3762,19000.0
2011-03-18 12:30:00,43.96,43.99,43.94,43.94,16400.0,24.3818,24.3984,24.3707,24.3707,16400.0
2011-03-18 12:35:00,43.94,43.94,43.89,43.89,16600.0,24.3707,24.3707,24.3429,24.3429,16600.0
2011-03-18 12:40:00,43.89,43.91,43.87,43.88,13900.0,24.3429,24.354,24.3318,24.3374,13900.0
2011-03-18 12:45:00,43.88,43.93,43.87,43.93,28700.0,24.3374,24.3651,24.3318,24.3651,28700.0
2011-03-18 12:50:00,43.92,43.95,43.86,43.86,34500.0,24.3596,24.3762,24.3263,24.3263,34500.0
2011-03-18 12:55:00,43.87,43.9,43.84,43.84,10800.0,24.3318,24.3485,24.3152,24.3152,10800.0
2011-03-18 13:00:00,43.85,43.88,43.84,43.87,8600.0,24.3208,24.3374,24.3152,24.3318,8600.0
2011-03-18 13:05:00,43.88,43.89,43.87,43.88,6800.0,24.3374,24.3429,24.3318,24.3374,6800.0
2011-03-18 13:10:00,43.89,43.89,43.84,43.84,13100.0,24.3429,24.3429,24.3152,24.3152,13100.0
2011-03-18 13:15:00,43.83,43.86,43.82,43.85,49600.0,24.3097,24.3263,24.3041,24.3208,49600.0
2011-03-18 13:20:00,43.85,43.86,43.84,43.85,21800.0,24.3208,24.3263,24.3152,24.3208,21800.0
2011-03-18 13:25:00,43.85,43.85,43.79,43.82,55800.0,24.3208,24.3208,24.2875,24.3041,55800.0
2011-03-18 13:30:00,43.82,43.89,43.81,43.89,73800.0,24.3041,24.3429,24.2986,24.3429,73800.0
2011-03-18 13:35:00,43.88,43.93,43.88,43.92,42800.0,24.3374,24.3651,24.3374,24.3596,42800.0
2011-03-18 13:40:00,43.92,43.92,43.82,43.82,19000.0,24.3596,24.3596,24.3041,24.3041,19000.0
2011-03-18 13:45:00,43.82,43.83,43.79,43.8,14400.0,24.3041,24.3097,24.2875,24.293,14400.0
2011-03-18 13:50:00,43.79,43.85,43.79,43.85,21100.0,24.2875,24.3208,24.2875,24.3208,21100.0
2011-03-18 13:55:00,43.84,43.85,43.8,43.82,14000.0,24.3152,24.3208,24.293,24.3041,14000.0
2011-03-18 14:00:00,43.82,43.84,43.82,43.84,9700.0,24.3041,24.3152,24.3041,24.3152,9700.0
2011-03-18 14:05:00,43.83,43.86,43.83,43.85,18700.0,24.3097,24.3263,24.3097,24.3208,18700.0
2011-03-18 14:10:00,43.86,43.88,43.82,43.82,30400.0,24.3263,24.3374,24.3041,24.3041,30400.0
2011-03-18 14:15:00,43.81,43.81,43.73,43.75,43100.0,24.2986,24.2986,24.2542,24.2653,43100.0
2011-03-18 14:20:00,43.75,43.83,43.75,43.83,30100.0,24.2653,24.3097,24.2653,24.3097,30100.0
2011-03-18 14:25:00,43.83,43.86,43.82,43.85,34700.0,24.3097,24.3263,24.3041,24.3208,34700.0
2011-03-18 14:30:00,43.84,43.87,43.83,43.86,47400.0,24.3152,24.3318,24.3097,24.3263,47400.0
2011-03-18 14:35:00,43.87,43.91,43.85,43.9,29400.0,24.3318,24.354,24.3208,24.3485,29400.0
2011-03-18 14:40:00,43.9,43.91,43.89,43.9,23200.0,24.3485,24.354,24.3429,24.3485,23200.0
2011-03-18 14:45:00,43.9,43.9,43.86,43.89,24700.0,24.3485,24.3485,24.3263,24.3429,24700.0
2011-03-18 14:50:00,43.89,43.91,43.85,43.87,41500.0,24.3429,24.354,24.3208,24.3318,41500.0
2011-03-18 14:55:00,43.86,43.87,43.78,43.8,29000.0,24.3263,24.3318,24.2819,24.293,29000.0
2011-03-18 15:00:00,43.79,43.85,43.79,43.83,28500.0,24.2875,24.3208,24.2875,24.3097,28500.0
2011-03-18 15:05:00,43.82,43.86,43.77,43.83,44200.0,24.3041,24.3263,24.2764,24.3097,44200.0
2011-03-18 15:10:00,43.83,43.84,43.77,43.78,26000.0,24.3097,24.3152,24.2764,24.2819,26000.0
2011-03-18 15:15:00,43.77,43.82,43.75,43.82,21400.0,24.2764,24.3041,24.2653,24.3041,21400.0
2011-03-18 15:20:00,43.83,43.83,43.82,43.83,7000.0,24.3097,24.3097,24.3041,24.3097,7000.0
2011-03-18 15:25:00,43.82,43.83,43.77,43.77,25700.0,24.3041,24.3097,24.2764,24.2764,25700.0
2011-03-18 15:30:00,43.78,43.85,43.77,43.82,46100.0,24.2819,24.3208,24.2764,24.3041,46100.0
2011-03-18 15:35:00,43.82,43.83,43.79,43.79,18900.0,24.3041,24.3097,24.2875,24.2875,18900.0
2011-03-18 15:40:00,43.79,43.82,43.78,43.79,35000.0,24.2875,24.3041,24.2819,24.2875,35000.0
2011-03-18 15:45:00,43.79,43.82,43.77,43.8,68700.0,24.2875,24.3041,24.2764,24.293,68700.0
2011-03-18 15:50:00,43.8,43.81,43.74,43.75,56000.0,24.293,24.2986,24.2597,24.2653,56000.0
2011-03-18 15:55:00,43.75,43.79,43.75,43.79,118500.0,24.2653,24.2875,24.2653,24.2875,118500.0
2011-03-21 09:30:00,44.32,44.32,44.09,44.17,120600.0,24.5814,24.5814,24.4539,24.4982,120600.0
2011-03-21 09:35:00,44.18,44.29,44.16,44.19,34600.0,24.5038,24.5648,24.4927,24.5093,34600.0
2011-03-21 09:40:00,44.21,44.26,44.12,44.18,60600.0,24.5204,24.5482,24.4705,24.5038,60600.0
2011-03-21 09:45:00,44.2,44.33,44.18,44.28,45900.0,24.5149,24.587,24.5038,24.5592,45900.0
2011-03-21 09:50:00,44.29,44.34,44.19,44.21,66700.0,24.5648,24.5925,24.5093,24.5204,66700.0
2011-03-21 09:55:00,44.21,44.25,44.21,44.24,26700.0,24.5204,24.5426,24.5204,24.5371,26700.0
2011-03-21 10:00:00,44.24,44.39,44.21,44.38,33200.0,24.5371,24.6203,24.5204,24.6147,33200.0
2011-03-21 10:05:00,44.4,44.5,44.39,44.49,36400.0,24.6258,24.6813,24.6203,24.6757,36400.0
2011-03-21 10:10:00,44.49,44.5,44.46,44.49,19100.0,24.6757,24.6813,24.6591,24.6757,19100.0
2011-03-21 10:15:00,44.5,44.56,44.45,44.55,54900.0,24.6813,24.7145,24.6535,24.709,54900.0
2011-03-21 10:20:00,44.55,44.58,44.55,44.56,10900.0,24.709,24.7256,24.709,24.7145,10900.0
2011-03-21 10:25:00,44.56,44.57,44.54,44.56,11600.0,24.7145,24.7201,24.7034,24.7145,11600.0
2011-03-21 10:30:00,44.56,44.57,44.53,44.55,11200.0,24.7145,24.7201,24.6979,24.709,11200.0
2011-03-21 10:35:00,44.56,44.57,44.49,44.51,30800.0,24.7145,24.7201,24.6757,24.6868,30800.0
2011-03-21 10:40:00,44.52,44.54,44.49,44.51,26300.0,24.6924,24.7034,24.6757,24.6868,26300.0
2011-03-21 10:45:00,44.51,44.56,44.49,44.55,26000.0,24.6868,24.7145,24.6757,24.709,26000.0
2011-03-21 10:50:00,44.56,44.57,44.5,44.53,42100.0,24.7145,24.7201,24.6813,24.6979,42100.0
2011-03-21 10:55:00,44.52,44.52,44.47,44.48,43900.0,24.6924,24.6924,24.6646,24.6702,43900.0
2011-03-21 11:00:00,44.48,44.54,44.48,44.53,16800.0,24.6702,24.7034,24.6702,24.6979,16800.0
2011-03-21 11:05:00,44.53,44.56,44.5,44.52,17600.0,24.6979,24.7145,24.6813,24.6924,17600.0
2011-03-21 11:10:00,44.53,44.53,44.48,44.49,22400.0,24.6979,24.6979,24.6702,24.6757,22400.0
2011-03-21 11:15:00,44.49,44.52,44.47,44.52,14800.0,24.6757,24.6924,24.6646,24.6924,14800.0
2011-03-21 11:20:00,44.52,44.53,44.46,44.52,19600.0,24.6924,24.6979,24.6591,24.6924,19600.0
2011-03-21 11:25:00,44.52,44.53,44.5,44.5,12700.0,24.6924,24.6979,24.6813,24.6813,12700.0
2011-03-21 11:30:00,44.5,44.52,44.49,44.5,12200.0,24.6813,24.6924,24.6757,24.6813,12200.0
2011-03-21 11:35:00,44.5,44.52,44.5,44.52,4400.0,24.6813,24.6924,24.6813,24.6924,4400.0
2011-03-21 11:40:00,44.51,44.56,44.51,44.56,11200.0,24.6868,24.7145,24.6868,24.7145,11200.0
2011-03-21 11:45:00,44.55,44.57,44.54,44.55,15300.0,24.709,24.7201,24.7034,24.709,15300.0
2011-03-21 11:50:00,44.54,44.55,44.51,44.53,10700.0,24.7034,24.709,24.6868,24.6979,10700.0
2011-03-21 11:55:00,44.53,44.55,44.52,44.55,14700.0,24.6979,24.709,24.6924,24.709,14700.0
2011-03-21 12:00:00,44.55,44.57,44.54,44.56,12900.0,24.709,24.7201,24.7034,24.7145,12900.0
2011-03-21 12:05:00,44.56,44.6,44.55,44.6,14000.0,24.7145,24.7367,24.709,24.7367,14000.0
2011-03-21 12:10:00,44.6,44.6,44.56,44.58,16800.0,24.7367,24.7367,24.7145,24.7256,16800.0
2011-03-21 12:15:00,44.58,44.6,44.56,44.6,11300.0,24.7256,24.7367,24.7145,24.7367,11300.0
2011-03-21 12:20:00,44.6,44.62,44.58,44.61,12700.0,24.7367,24.7478,24.7256,24.7423,12700.0
2011-03-21 12:25:00,44.62,44.64,44.59,44.63,15100.0,24.7478,24.7589,24.7312,24.7534,15100.0
2011-03-21 12:30:00,44.63,44.65,44.61,44.61,29500.0,24.7534,24.7645,24.7423,24.7423,29500.0
2011-03-21 12:35:00,44.62,44.63,44.59,44.61,23600.0,24.7478,24.7534,24.7312,24.7423,23600.0
2011-03-21 12:40:00,44.61,44.63,44.58,44.61,37800.0,24.7423,24.7534,24.7256,24.7423,37800.0
2011-03-21 12:45:00,44.61,44.62,44.6,44.61,9500.0,24.7423,24.7478,24.7367,24.7423,9500.0
2011-03-21 12:50:00,44.61,44.61,44.57,44.58,6900.0,24.7423,24.7423,24.7201,24.7256,6900.0
2011-03-21 12:55:00,44.59,44.59,44.57,44.58,6200.0,24.7312,24.7312,24.7201,24.7256,6200.0
2011-03-21 13:00:00,44.58,44.59,44.56,44.57,6600.0,24.7256,24.7312,24.7145,24.7201,6600.0
2011-03-21 13:05:00,44.57,44.57,44.5,44.51,17000.0,24.7201,24.7201,24.6813,24.6868,17000.0
2011-03-21 13:10:00,44.5,44.51,44.49,44.5,30600.0,24.6813,24.6868,24.6757,24.6813,30600.0
2011-03-21 13:15:00,44.5,44.51,44.5,44.51,3300.0,24.6813,24.6868,24.6813,24.6868,3300.0
2011-03-21 13:20:00,44.51,44.52,44.5,44.51,14600.0,24.6868,24.6924,24.6813,24.6868,14600.0
2011-03-21 13:25:00,44.52,44.52,44.49,44.5,30600.0,24.6924,24.6924,24.6757,24.6813,30600.0
2011-03-21 13:30:00,44.5,44.54,44.49,44.51,45400.0,24.6813,24.7034,24.6757,24.6868,45400.0
2011-03-21 13:35:00,44.51,44.6,44.5,44.59,24300.0,24.6868,24.7367,24.6813,24.7312,24300.0
2011-03-21 13:40:00,44.59,44.6,44.54,44.57,11900.0,24.7312,24.7367,24.7034,24.7201,11900.0
2011-03-21 13:45:00,44.57,44.6,44.56,44.59,11900.0,24.7201,24.7367,24.7145,24.7312,11900.0
2011-03-21 13:50:00,44.59,44.59,44.56,44.56,6900.0,24.7312,24.7312,24.7145,24.7145,6900.0
2011-03-21 13:55:00,44.57,44.62,44.56,44.62,15600.0,24.7201,24.7478,24.7145,24.7478,15600.0
2011-03-21 14:00:00,44.61,44.63,44.59,44.6,24200.0,24.7423,24.7534,24.7312,24.7367,24200.0
2011-03-21 14:05:00,44.6,44.6,44.56,44.58,15700.0,24.7367,24.7367,24.7145,24.7256,15700.0
2011-03-21 14:10:00,44.58,44.62,44.58,44.62,17500.0,24.7256,24.7478,24.7256,24.7478,17500.0
2011-03-21 14:15:00,44.62,44.63,44.6,44.6,20700.0,24.7478,24.7534,24.7367,24.7367,20700.0
2011-03-21 14:20:00,44.59,44.6,44.57,44.57,9100.0,24.7312,24.7367,24.7201,24.7201,9100.0
2011-03-21 14:25:00,44.57,44.61,44.57,44.6,13400.0,24.7201,24.7423,24.7201,24.7367,13400.0
2011-03-21 14:30:00,44.6,44.62,44.57,44.59,15800.0,24.7367,24.7478,24.7201,24.7312,15800.0
2011-03-21 14:35:00,44.59,44.6,44.53,44.56,13100.0,24.7312,24.7367,24.6979,24.7145,13100.0
2011-03-21 14:40:00,44.55,44.55,44.5,44.51,9900.0,24.709,24.709,24.6813,24.6868,9900.0
2011-03-21 14:45:00,44.5,44.51,44.5,44.51,6000.0,24.6813,24.6868,24.6813,24.6868,6000.0
2011-03-21 14:50:00,44.5,44.53,44.5,44.53,40800.0,24.6813,24.6979,24.6813,24.6979,40800.0
2011-03-21 14:55:00,44.52,44.53,44.5,44.53,18200.0,24.6924,24.6979,24.6813,24.6979,18200.0
2011-03-21 15:00:00,44.53,44.54,44.52,44.53,33800.0,24.6979,24.7034,24.6924,24.6979,33800.0
2011-03-21 15:05:00,44.54,44.56,44.53,44.56,16100.0,24.7034,24.7145,24.6979,24.7145,16100.0
2011-03-21 15:10:00,44.56,44.57,44.51,44.51,25300.0,24.7145,24.7201,24.6868,24.6868,25300.0
2011-03-21 15:15:00,44.51,44.53,44.5,44.51,37800.0,24.6868,24.6979,24.6813,24.6868,37800.0
2011-03-21 15:20:00,44.51,44.52,44.5,44.51,45200.0,24.6868,24.6924,24.6813,24.6868,45200.0
2011-03-21 15:25:00,44.51,44.52,44.5,44.51,16300.0,24.6868,24.6924,24.6813,24.6868,16300.0
2011-03-21 15:30:00,44.52,44.52,44.51,44.51,18000.0,24.6924,24.6924,24.6868,24.6868,18000.0
2011-03-21 15:35:00,44.51,44.52,44.51,44.51,9500.0,24.6868,24.6924,24.6868,24.6868,9500.0
2011-03-21 15:40:00,44.52,44.52,44.5,44.5,63900.0,24.6924,24.6924,24.6813,24.6813,63900.0
2011-03-21 15:45:00,44.51,44.54,44.5,44.52,76700.0,24.6868,24.7034,24.6813,24.6924,76700.0
2011-03-21 15:50:00,44.51,44.54,44.47,44.54,58500.0,24.6868,24.7034,24.6646,24.7034,58500.0
2011-03-21 15:55:00,44.53,44.54,44.49,44.51,100000.0,24.6979,24.7034,24.6757,24.6868,100000.0
2011-03-22 09:30:00,44.62,44.78,44.51,44.78,60400.0,24.7478,24.8366,24.6868,24.8366,60400.0
2011-03-22 09:35:00,44.77,44.8,44.72,44.75,40900.0,24.831,24.8477,24.8033,24.8199,40900.0
2011-03-22 09:40:00,44.74,44.74,44.7,44.72,62000.0,24.8144,24.8144,24.7922,24.8033,62000.0
2011-03-22 09:45:00,44.73,44.73,44.66,44.69,46200.0,24.8088,24.8088,24.77,24.7866,46200.0
2011-03-22 09:50:00,44.7,44.71,44.69,44.71,44400.0,24.7922,24.7977,24.7866,24.7977,44400.0
2011-03-22 09:55:00,44.7,44.81,44.7,44.79,40200.0,24.7922,24.8532,24.7922,24.8421,40200.0
2011-03-22 10:00:00,44.78,44.82,44.74,44.79,56300.0,24.8366,24.8587,24.8144,24.8421,56300.0
2011-03-22 10:05:00,44.78,44.84,44.77,44.84,49600.0,24.8366,24.8698,24.831,24.8698,49600.0
2011-03-22 10:10:00,44.83,44.83,44.76,44.8,21300.0,24.8643,24.8643,24.8255,24.8477,21300.0
2011-03-22 10:15:00,44.8,44.82,44.74,44.75,45100.0,24.8477,24.8587,24.8144,24.8199,45100.0
2011-03-22 10:20:00,44.74,44.75,44.65,44.66,106800.0,24.8144,24.8199,24.7645,24.77,106800.0
2011-03-22 10:25:00,44.66,44.67,44.64,44.66,36800.0,24.77,24.7756,24.7589,24.77,36800.0
2011-03-22 10:30:00,44.66,44.66,44.5,44.52,54300.0,24.77,24.77,24.6813,24.6924,54300.0
2011-03-22 10:35:00,44.52,44.52,44.45,44.47,33700.0,24.6924,24.6924,24.6535,24.6646,33700.0
2011-03-22 10:40:00,44.47,44.5,44.46,44.47,43300.0,24.6646,24.6813,24.6591,24.6646,43300.0
2011-03-22 10:45:00,44.47,44.47,44.42,44.44,72000.0,24.6646,24.6646,24.6369,24.648,72000.0
2011-03-22 10:50:00,44.44,44.52,44.44,44.5,20200.0,24.648,24.6924,24.648,24.6813,20200.0
2011-03-22 10:55:00,44.51,44.53,44.47,44.52,29300.0,24.6868,24.6979,24.6646,24.6924,29300.0
2011-03-22 11:00:00,44.51,44.55,44.5,44.54,15100.0,24.6868,24.709,24.6813,24.7034,15100.0
2011-03-22 11:05:00,44.55,44.64,44.55,44.6,31900.0,24.709,24.7589,24.709,24.7367,31900.0
2011-03-22 11:10:00,44.59,44.62,44.56,44.59,26300.0,24.7312,24.7478,24.7145,24.7312,26300.0
2011-03-22 11:15:00,44.59,44.65,44.59,44.63,26800.0,24.7312,24.7645,24.7312,24.7534,26800.0
2011-03-22 11:20:00,44.62,44.63,44.61,44.61,11300.0,24.7478,24.7534,24.7423,24.7423,11300.0
2011-03-22 11:25:00,44.62,44.65,44.62,44.65,14100.0,24.7478,24.7645,24.7478,24.7645,14100.0
2011-03-22 11:30:00,44.64,44.64,44.57,44.57,17000.0,24.7589,24.7589,24.7201,24.7201,17000.0
2011-03-22 11:35:00,44.57,44.62,44.57,44.61,13900.0,24.7201,24.7478,24.7201,24.7423,13900.0
2011-03-22 11:40:00,44.61,44.63,44.61,44.63,9000.0,24.7423,24.7534,24.7423,24.7534,9000.0
2011-03-22 11:45:00,44.63,44.65,44.63,44.64,8200.0,24.7534,24.7645,24.7534,24.7589,8200.0
2011-03-22 11:50:00,44.65,44.69,44.64,44.69,28100.0,24.7645,24.7866,24.7589,24.7866,28100.0
2011-03-22 11:55:00,44.7,44.73,44.7,44.73,8500.0,24.7922,24.8088,24.7922,24.8088,8500.0
2011-03-22 12:00:00,44.74,44.76,44.74,44.76,7200.0,24.8144,24.8255,24.8144,24.8255,7200.0
2011-03-22 12:05:00,44.76,44.77,44.75,44.77,6500.0,24.8255,24.831,24.8199,24.831,6500.0
2011-03-22 12:10:00,44.78,44.79,44.77,44.78,8700.0,24.8366,24.8421,24.831,24.8366,8700.0
2011-03-22 12:15:00,44.79,44.8,44.78,44.78,9800.0,24.8421,24.8477,24.8366,24.8366,9800.0
2011-03-22 12:20:00,44.79,44.81,44.78,44.81,5500.0,24.8421,24.8532,24.8366,24.8532,5500.0
2011-03-22 12:25:00,44.8,44.86,44.79,44.82,42300.0,24.8477,24.8809,24.8421,24.8587,42300.0
2011-03-22 12:30:00,44.81,44.81,44.77,44.77,4900.0,24.8532,24.8532,24.831,24.831,4900.0
2011-03-22 12:35:00,44.77,44.78,44.76,44.76,8000.0,24.831,24.8366,24.8255,24.8255,8000.0
2011-03-22 12:40:00,44.77,44.77,44.75,44.76,7600.0,24.831,24.831,24.8199,24.8255,7600.0
2011-03-22 12:45:00,44.75,44.76,44.74,44.75,12100.0,24.8199,24.8255,24.8144,24.8199,12100.0
2011-03-22 12:50:00,44.76,44.78,44.73,44.78,38700.0,24.8255,24.8366,24.8088,24.8366,38700.0
2011-03-22 12:55:00,44.78,44.79,44.78,44.78,13300.0,24.8366,24.8421,24.8366,24.8366,13300.0
2011-03-22 13:00:00,44.78,44.78,44.74,44.74,13700.0,24.8366,24.8366,24.8144,24.8144,13700.0
2011-03-22 13:05:00,44.74,44.74,44.68,44.68,20800.0,24.8144,24.8144,24.7811,24.7811,20800.0
2011-03-22 13:10:00,44.69,44.74,44.69,44.74,12900.0,24.7866,24.8144,24.7866,24.8144,12900.0
2011-03-22 13:15:00,44.75,44.79,44.75,44.77,14100.0,24.8199,24.8421,24.8199,24.831,14100.0
2011-03-22 13:20:00,44.78,44.79,44.74,44.78,27300.0,24.8366,24.8421,24.8144,24.8366,27300.0
2011-03-22 13:25:00,44.78,44.82,44.77,44.82,13600.0,24.8366,24.8587,24.831,24.8587,13600.0
2011-03-22 13:30:00,44.82,44.84,44.81,44.84,14300.0,24.8587,24.8698,24.8532,24.8698,14300.0
2011-03-22 13:35:00,44.84,44.85,44.83,44.85,9500.0,24.8698,24.8754,24.8643,24.8754,9500.0
2011-03-22 13:40:00,44.85,44.86,44.84,44.84,13000.0,24.8754,24.8809,24.8698,24.8698,13000.0
2011-03-22 13:45:00,44.84,44.86,44.8,44.82,44100.0,24.8698,24.8809,24.8477,24.8587,44100.0
2011-03-22 13:50:00,44.83,44.86,44.83,44.85,18900.0,24.8643,24.8809,24.8643,24.8754,18900.0
2011-03-22 13:55:00,44.85,44.86,44.84,44.84,13500.0,24.8754,24.8809,24.8698,24.8698,13500.0
2011-03-22 14:00:00,44.85,44.88,44.85,44.86,20400.0,24.8754,24.892,24.8754,24.8809,20400.0
2011-03-22 14:05:00,44.86,44.87,44.72,44.73,57200.0,24.8809,24.8865,24.8033,24.8088,57200.0
2011-03-22 14:10:00,44.73,44.73,44.65,44.67,48400.0,24.8088,24.8088,24.7645,24.7756,48400.0
2011-03-22 14:15:00,44.68,44.69,44.64,44.64,25600.0,24.7811,24.7866,24.7589,24.7589,25600.0
2011-03-22 14:20:00,44.63,44.64,44.62,44.64,60900.0,24.7534,24.7589,24.7478,24.7589,60900.0
2011-03-22 14:25:00,44.64,44.64,44.62,44.63,15500.0,24.7589,24.7589,24.7478,24.7534,15500.0
2011-03-22 14:30:00,44.63,44.64,44.59,44.6,26800.0,24.7534,24.7589,24.7312,24.7367,26800.0
2011-03-22 14:35:00,44.59,44.61,44.57,44.58,16800.0,24.7312,24.7423,24.7201,24.7256,16800.0
2011-03-22 14:40:00,44.58,44.59,44.51,44.56,64200.0,24.7256,24.7312,24.6868,24.7145,64200.0
2011-03-22 14:45:00,44.55,44.55,44.51,44.52,38000.0,24.709,24.709,24.6868,24.6924,38000.0
2011-03-22 14:50:00,44.52,44.56,44.52,44.55,40200.0,24.6924,24.7145,24.6924,24.709,40200.0
2011-03-22 14:55:00,44.54,44.55,44.52,44.53,36500.0,24.7034,24.709,24.6924,24.6979,36500.0
2011-03-22 15:00:00,44.53,44.54,44.5,44.52,20000.0,24.6979,24.7034,24.6813,24.6924,20000.0
2011-03-22 15:05:00,44.51,44.51,44.43,44.44,93200.0,24.6868,24.6868,24.6424,24.648,93200.0
2011-03-22 15:10:00,44.45,44.5,44.44,44.49,47600.0,24.6535,24.6813,24.648,24.6757,47600.0
2011-03-22 15:15:00,44.49,44.5,44.47,44.48,27900.0,24.6757,24.6813,24.6646,24.6702,27900.0
2011-03-22 15:20:00,44.48,44.48,44.45,44.47,38400.0,24.6702,24.6702,24.6535,24.6646,38400.0
2011-03-22 15:25:00,44.47,44.48,44.47,44.48,27700.0,24.6646,24.6702,24.6646,24.6702,27700.0
2011-03-22 15:30:00,44.48,44.48,44.47,44.48,23600.0,24.6702,24.6702,24.6646,24.6702,23600.0
2011-03-22 15:35:00,44.48,44.5,44.47,44.48,33200.0,24.6702,24.6813,24.6646,24.6702,33200.0
2011-03-22 15:40:00,44.47,44.48,44.44,44.46,37700.0,24.6646,24.6702,24.648,24.6591,37700.0
2011-03-22 15:45:00,44.46,44.47,44.4,44.43,117300.0,24.6591,24.6646,24.6258,24.6424,117300.0
2011-03-22 15:50:00,44.42,44.42,44.33,44.33,111000.0,24.6369,24.6369,24.587,24.587,111000.0
2011-03-22 15:55:00,44.34,44.45,44.34,44.41,317900.0,24.5925,24.6535,24.5925,24.6313,317900.0
2011-03-23 09:30:00,44.25,44.47,44.19,44.27,52400.0,24.5426,24.6646,24.5093,24.5537,52400.0
2011-03-23 09:35:00,44.28,44.29,44.07,44.07,43100.0,24.5592,24.5648,24.4428,24.4428,43100.0
2011-03-23 09:40:00,44.07,44.08,43.99,44.02,65100.0,24.4428,24.4483,24.3984,24.415,65100.0
2011-03-23 09:45:00,44.02,44.04,43.96,43.99,52200.0,24.415,24.4261,24.3818,24.3984,52200.0
2011-03-23 09:50:00,43.99,44.07,43.97,44.07,32900.0,24.3984,24.4428,24.3873,24.4428,32900.0
2011-03-23 09:55:00,44.07,44.16,44.07,44.07,34700.0,24.4428,24.4927,24.4428,24.4428,34700.0
2011-03-23 10:00:00,44.07,44.07,43.93,43.94,61800.0,24.4428,24.4428,24.3651,24.3707,61800.0
2011-03-23 10:05:00,43.94,43.94,43.84,43.87,62100.0,24.3707,24.3707,24.3152,24.3318,62100.0
2011-03-23 10:10:00,43.86,43.93,43.82,43.93,40100.0,24.3263,24.3651,24.3041,24.3651,40100.0
2011-03-23 10:15:00,43.94,44.04,43.94,44.0,28300.0,24.3707,24.4261,24.3707,24.4039,28300.0
2011-03-23 10:20:00,44.0,44.01,43.94,43.95,15000.0,24.4039,24.4095,24.3707,24.3762,15000.0
2011-03-23 10:25:00,43.95,44.02,43.95,44.02,32400.0,24.3762,24.415,24.3762,24.415,32400.0
2011-03-23 10:30:00,44.01,44.02,43.94,43.98,27600.0,24.4095,24.415,24.3707,24.3929,27600.0
2011-03-23 10:35:00,43.99,44.02,43.98,43.99,27700.0,24.3984,24.415,24.3929,24.3984,27700.0
2011-03-23 10:40:00,43.98,43.99,43.95,43.96,15900.0,24.3929,24.3984,24.3762,24.3818,15900.0
2011-03-23 10:45:00,43.96,43.96,43.88,43.9,38600.0,24.3818,24.3818,24.3374,24.3485,38600.0
2011-03-23 10:50:00,43.89,43.9,43.86,43.87,21200.0,24.3429,24.3485,24.3263,24.3318,21200.0
2011-03-23 10:55:00,43.88,43.9,43.87,43.89,14000.0,24.3374,24.3485,24.3318,24.3429,14000.0
2011-03-23 11:00:00,43.89,43.94,43.89,43.92,28100.0,24.3429,24.3707,24.3429,24.3596,28100.0
2011-03-23 11:05:00,43.92,43.92,43.88,43.89,8700.0,24.3596,24.3596,24.3374,24.3429,8700.0
2011-03-23 11:10:00,43.9,43.92,43.87,43.89,25200.0,24.3485,24.3596,24.3318,24.3429,25200.0
2011-03-23 11:15:00,43.89,43.97,43.89,43.96,49500.0,24.3429,24.3873,24.3429,24.3818,49500.0
2011-03-23 11:20:00,43.96,43.99,43.95,43.95,18900.0,24.3818,24.3984,24.3762,24.3762,18900.0
2011-03-23 11:25:00,43.95,44.04,43.95,43.97,50700.0,24.3762,24.4261,24.3762,24.3873,50700.0
2011-03-23 11:30:00,43.97,44.0,43.97,44.0,11700.0,24.3873,24.4039,24.3873,24.4039,11700.0
2011-03-23 11:35:00,43.99,44.01,43.99,44.01,13700.0,24.3984,24.4095,24.3984,24.4095,13700.0
2011-03-23 11:40:00,44.01,44.04,44.0,44.03,32700.0,24.4095,24.4261,24.4039,24.4206,32700.0
2011-03-23 11:45:00,44.04,44.1,44.04,44.09,21000.0,24.4261,24.4594,24.4261,24.4539,21000.0
2011-03-23 11:50:00,44.08,44.13,44.08,44.11,24500.0,24.4483,24.476,24.4483,24.465,24500.0
2011-03-23 11:55:00,44.11,44.11,44.06,44.06,16800.0,24.465,24.465,24.4372,24.4372,16800.0
2011-03-23 12:00:00,44.06,44.07,44.04,44.04,7400.0,24.4372,24.4428,24.4261,24.4261,7400.0
2011-03-23 12:05:00,44.05,44.06,44.02,44.04,16600.0,24.4317,24.4372,24.415,24.4261,16600.0
2011-03-23 12:10:00,44.03,44.05,44.02,44.05,5700.0,24.4206,24.4317,24.415,24.4317,5700.0
2011-03-23 12:15:00,44.06,44.06,44.02,44.04,9600.0,24.4372,24.4372,24.415,24.4261,9600.0
2011-03-23 12:20:00,44.05,44.11,44.05,44.1,17900.0,24.4317,24.465,24.4317,24.4594,17900.0
2011-03-23 12:25:00,44.1,44.15,44.1,44.12,15900.0,24.4594,24.4871,24.4594,24.4705,15900.0
2011-03-23 12:30:00,44.13,44.17,44.13,44.15,11400.0,24.476,24.4982,24.476,24.4871,11400.0
2011-03-23 12:35:00,44.15,44.18,44.14,44.18,10500.0,24.4871,24.5038,24.4816,24.5038,10500.0
2011-03-23 12:40:00,44.17,44.21,44.17,44.18,11900.0,24.4982,24.5204,24.4982,24.5038,11900.0
2011-03-23 12:45:00,44.18,44.19,44.17,44.17,7400.0,24.5038,24.5093,24.4982,24.4982,7400.0
2011-03-23 12:50:00,44.16,44.17,44.14,44.14,8000.0,24.4927,24.4982,24.4816,24.4816,8000.0
2011-03-23 12:55:00,44.15,44.19,44.14,44.17,9900.0,24.4871,24.5093,24.4816,24.4982,9900.0
2011-03-23 13:00:00,44.18,44.2,44.17,44.17,6500.0,24.5038,24.5149,24.4982,24.4982,6500.0
2011-03-23 13:05:00,44.17,44.21,44.17,44.21,13300.0,24.4982,24.5204,24.4982,24.5204,13300.0
2011-03-23 13:10:00,44.21,44.21,44.15,44.17,18900.0,24.5204,24.5204,24.4871,24.4982,18900.0
2011-03-23 13:15:00,44.19,44.19,44.17,44.17,12300.0,24.5093,24.5093,24.4982,24.4982,12300.0
2011-03-23 13:20:00,44.17,44.18,44.17,44.18,8700.0,24.4982,24.5038,24.4982,24.5038,8700.0
2011-03-23 13:25:00,44.18,44.18,44.14,44.14,11600.0,24.5038,24.5038,24.4816,24.4816,11600.0
2011-03-23 13:30:00,44.15,44.21,44.14,44.21,16600.0,24.4871,24.5204,24.4816,24.5204,16600.0
2011-03-23 13:35:00,44.22,44.23,44.19,44.21,16200.0,24.526,24.5315,24.5093,24.5204,16200.0
2011-03-23 13:40:00,44.21,44.21,44.19,44.2,8800.0,24.5204,24.5204,24.5093,24.5149,8800.0
2011-03-23 13:45:00,44.21,44.22,44.17,44.18,10800.0,24.5204,24.526,24.4982,24.5038,10800.0
2011-03-23 13:50:00,44.19,44.24,44.19,44.2,22100.0,24.5093,24.5371,24.5093,24.5149,22100.0
2011-03-23 13:55:00,44.19,44.2,44.19,44.2,10100.0,24.5093,24.5149,24.5093,24.5149,10100.0
2011-03-23 14:00:00,44.2,44.2,44.17,44.17,16800.0,24.5149,24.5149,24.4982,24.4982,16800.0
2011-03-23 14:05:00,44.17,44.18,44.17,44.17,10500.0,24.4982,24.5038,24.4982,24.4982,10500.0
2011-03-23 14:10:00,44.17,44.18,44.13,44.13,29000.0,24.4982,24.5038,24.476,24.476,29000.0
2011-03-23 14:15:00,44.13,44.13,44.08,44.08,33200.0,24.476,24.476,24.4483,24.4483,33200.0
2011-03-23 14:20:00,44.08,44.08,44.03,44.03,18600.0,24.4483,24.4483,24.4206,24.4206,18600.0
2011-03-23 14:25:00,44.03,44.1,44.03,44.1,51100.0,24.4206,24.4594,24.4206,24.4594,51100.0
2011-03-23 14:30:00,44.1,44.1,44.09,44.09,7300.0,24.4594,24.4594,24.4539,24.4539,7300.0
2011-03-23 14:35:00,44.09,44.1,44.09,44.09,7200.0,24.4539,24.4594,24.4539,24.4539,7200.0
2011-03-23 14:40:00,44.09,44.1,44.09,44.09,6200.0,24.4539,24.4594,24.4539,24.4539,6200.0
2011-03-23 14:45:00,44.09,44.1,44.07,44.07,11500.0,24.4539,24.4594,24.4428,24.4428,11500.0
2011-03-23 14:50:00,44.07,44.16,44.07,44.15,23800.0,24.4428,24.4927,24.4428,24.4871,23800.0
2011-03-23 14:55:00,44.16,44.18,44.15,44.16,13700.0,24.4927,24.5038,24.4871,24.4927,13700.0
2011-03-23 15:00:00,44.16,44.2,44.15,44.19,49000.0,24.4927,24.5149,24.4871,24.5093,49000.0
2011-03-23 15:05:00,44.2,44.21,44.17,44.17,19900.0,24.5149,24.5204,24.4982,24.4982,19900.0
2011-03-23 15:10:00,44.18,44.22,44.16,44.22,43500.0,24.5038,24.526,24.4927,24.526,43500.0
2011-03-23 15:15:00,44.21,44.23,44.21,44.22,35200.0,24.5204,24.5315,24.5204,24.526,35200.0
2011-03-23 15:20:00,44.21,44.23,44.19,44.19,35400.0,24.5204,24.5315,24.5093,24.5093,35400.0
2011-03-23 15:25:00,44.19,44.2,44.17,44.17,19000.0,24.5093,24.5149,24.4982,24.4982,19000.0
2011-03-23 15:30:00,44.17,44.18,44.11,44.12,31700.0,24.4982,24.5038,24.465,24.4705,31700.0
2011-03-23 15:35:00,44.11,44.13,44.09,44.13,49000.0,24.465,24.476,24.4539,24.476,49000.0
2011-03-23 15:40:00,44.13,44.15,44.11,44.12,38700.0,24.476,24.4871,24.465,24.4705,38700.0
2011-03-23 15:45:00,44.11,44.11,44.05,44.07,66500.0,24.465,24.465,24.4317,24.4428,66500.0
2011-03-23 15:50:00,44.06,44.15,44.06,44.14,62500.0,24.4372,24.4871,24.4372,24.4816,62500.0
2011-03-23 15:55:00,44.13,44.14,44.07,44.1,158300.0,24.476,24.4816,24.4428,24.4594,158300.0
2011-03-24 09:30:00,44.37,44.37,44.2,44.23,66600.0,24.6092,24.6092,24.5149,24.5315,66600.0
2011-03-24 09:35:00,44.25,44.26,44.19,44.24,22800.0,24.5426,24.5482,24.5093,24.5371,22800.0
2011-03-24 09:40:00,44.25,44.33,44.23,44.31,25300.0,24.5426,24.587,24.5315,24.5759,25300.0
2011-03-24 09:45:00,44.31,44.32,44.24,44.26,32400.0,24.5759,24.5814,24.5371,24.5482,32400.0
2011-03-24 09:50:00,44.26,44.27,44.11,44.13,75200.0,24.5482,24.5537,24.465,24.476,75200.0
2011-03-24 09:55:00,44.12,44.13,44.05,44.05,35900.0,24.4705,24.476,24.4317,24.4317,35900.0
2011-03-24 10:00:00,44.05,44.13,44.03,44.13,18800.0,24.4317,24.476,24.4206,24.476,18800.0
2011-03-24 10:05:00,44.13,44.19,44.1,44.16,30700.0,24.476,24.5093,24.4594,24.4927,30700.0
2011-03-24 10:10:00,44.15,44.2,44.09,44.2,38200.0,24.4871,24.5149,24.4539,24.5149,38200.0
2011-03-24 10:15:00,44.2,44.24,44.17,44.19,25100.0,24.5149,24.5371,24.4982,24.5093,25100.0
2011-03-24 10:20:00,44.19,44.31,44.19,44.31,16000.0,24.5093,24.5759,24.5093,24.5759,16000.0
2011-03-24 10:25:00,44.32,44.33,44.26,44.3,24400.0,24.5814,24.587,24.5482,24.5703,24400.0
2011-03-24 10:30:00,44.31,44.32,44.24,44.28,46100.0,24.5759,24.5814,24.5371,24.5592,46100.0
2011-03-24 10:35:00,44.29,44.32,44.26,44.28,20800.0,24.5648,24.5814,24.5482,24.5592,20800.0
2011-03-24 10:40:00,44.28,44.33,44.27,44.29,24100.0,24.5592,24.587,24.5537,24.5648,24100.0
2011-03-24 10:45:00,44.29,44.32,44.28,44.31,10400.0,24.5648,24.5814,24.5592,24.5759,10400.0
2011-03-24 10:50:00,44.31,44.32,44.31,44.31,10700.0,24.5759,24.5814,24.5759,24.5759,10700.0
2011-03-24 10:55:00,44.32,44.41,44.31,44.37,27000.0,24.5814,24.6313,24.5759,24.6092,27000.0
2011-03-24 11:00:00,44.36,44.41,44.33,44.39,33700.0,24.6036,24.6313,24.587,24.6203,33700.0
2011-03-24 11:05:00,44.39,44.41,44.35,44.36,20300.0,24.6203,24.6313,24.5981,24.6036,20300.0
2011-03-24 11:10:00,44.36,44.38,44.33,44.34,22800.0,24.6036,24.6147,24.587,24.5925,22800.0
2011-03-24 11:15:00,44.34,44.35,44.29,44.34,37900.0,24.5925,24.5981,24.5648,24.5925,37900.0
2011-03-24 11:20:00,44.34,44.37,44.33,44.35,20700.0,24.5925,24.6092,24.587,24.5981,20700.0
2011-03-24 11:25:00,44.36,44.38,44.32,44.37,22700.0,24.6036,24.6147,24.5814,24.6092,22700.0
2011-03-24 11:30:00,44.38,44.41,44.36,44.36,21600.0,24.6147,24.6313,24.6036,24.6036,21600.0
2011-03-24 11:35:00,44.36,44.39,44.36,44.37,17800.0,24.6036,24.6203,24.6036,24.6092,17800.0
2011-03-24 11:40:00,44.38,44.39,44.32,44.32,15800.0,24.6147,24.6203,24.5814,24.5814,15800.0
2011-03-24 11:45:00,44.32,44.34,44.3,44.32,25000.0,24.5814,24.5925,24.5703,24.5814,25000.0
2011-03-24 11:50:00,44.32,44.32,44.26,44.29,45600.0,24.5814,24.5814,24.5482,24.5648,45600.0
2011-03-24 11:55:00,44.29,44.35,44.29,44.35,7000.0,24.5648,24.5981,24.5648,24.5981,7000.0
2011-03-24 12:00:00,44.34,44.35,44.31,44.35,20500.0,24.5925,24.5981,24.5759,24.5981,20500.0
2011-03-24 12:05:00,44.35,44.36,44.33,44.34,12700.0,24.5981,24.6036,24.587,24.5925,12700.0
2011-03-24 12:10:00,44.34,44.36,44.33,44.35,12500.0,24.5925,24.6036,24.587,24.5981,12500.0
2011-03-24 12:15:00,44.34,44.35,44.3,44.34,78500.0,24.5925,24.5981,24.5703,24.5925,78500.0
2011-03-24 12:20:00,44.34,44.35,44.32,44.33,11800.0,24.5925,24.5981,24.5814,24.587,11800.0
2011-03-24 12:25:00,44.33,44.36,44.33,44.34,29100.0,24.587,24.6036,24.587,24.5925,29100.0
2011-03-24 12:30:00,44.34,44.34,44.31,44.33,19200.0,24.5925,24.5925,24.5759,24.587,19200.0
2011-03-24 12:35:00,44.33,44.35,44.32,44.34,32900.0,24.587,24.5981,24.5814,24.5925,32900.0
2011-03-24 12:40:00,44.35,44.38,44.34,44.37,28300.0,24.5981,24.6147,24.5925,24.6092,28300.0
2011-03-24 12:45:00,44.37,44.37,44.35,44.37,9900.0,24.6092,24.6092,24.5981,24.6092,9900.0
2011-03-24 12:50:00,44.37,44.37,44.3,44.32,35800.0,24.6092,24.6092,24.5703,24.5814,35800.0
2011-03-24 12:55:00,44.31,44.33,44.31,44.32,10900.0,24.5759,24.587,24.5759,24.5814,10900.0
2011-03-24 13:00:00,44.32,44.35,44.32,44.34,10600.0,24.5814,24.5981,24.5814,24.5925,10600.0
2011-03-24 13:05:00,44.35,44.36,44.34,44.36,9900.0,24.5981,24.6036,24.5925,24.6036,9900.0
2011-03-24 13:10:00,44.36,44.36,44.35,44.35,6000.0,24.6036,24.6036,24.5981,24.5981,6000.0
2011-03-24 13:15:00,44.36,44.41,44.36,44.41,17600.0,24.6036,24.6313,24.6036,24.6313,17600.0
2011-03-24 13:20:00,44.41,44.42,44.4,44.42,5500.0,24.6313,24.6369,24.6258,24.6369,5500.0
2011-03-24 13:25:00,44.42,44.45,44.41,44.44,27400.0,24.6369,24.6535,24.6313,24.648,27400.0
2011-03-24 13:30:00,44.44,44.48,44.42,44.48,33400.0,24.648,24.6702,24.6369,24.6702,33400.0
2011-03-24 13:35:00,44.48,44.49,44.46,44.48,7400.0,24.6702,24.6757,24.6591,24.6702,7400.0
2011-03-24 13:40:00,44.48,44.48,44.45,44.45,7800.0,24.6702,24.6702,24.6535,24.6535,7800.0
2011-03-24 13:45:00,44.46,44.47,44.41,44.42,8500.0,24.6591,24.6646,24.6313,24.6369,8500.0
2011-03-24 13:50:00,44.42,44.45,44.4,44.44,12600.0,24.6369,24.6535,24.6258,24.648,12600.0
2011-03-24 13:55:00,44.45,44.48,44.43,44.48,11900.0,24.6535,24.6702,24.6424,24.6702,11900.0
2011-03-24 14:00:00,44.48,44.53,44.48,44.52,20600.0,24.6702,24.6979,24.6702,24.6924,20600.0
2011-03-24 14:05:00,44.52,44.53,44.5,44.51,18500.0,24.6924,24.6979,24.6813,24.6868,18500.0
2011-03-24 14:10:00,44.51,44.53,44.51,44.52,25900.0,24.6868,24.6979,24.6868,24.6924,25900.0
2011-03-24 14:15:00,44.51,44.53,44.5,44.52,9300.0,24.6868,24.6979,24.6813,24.6924,9300.0
2011-03-24 14:20:00,44.51,44.53,44.51,44.52,13900.0,24.6868,24.6979,24.6868,24.6924,13900.0
2011-03-24 14:25:00,44.52,44.53,44.45,44.47,26300.0,24.6924,24.6979,24.6535,24.6646,26300.0
2011-03-24 14:30:00,44.47,44.47,44.46,44.47,11800.0,24.6646,24.6646,24.6591,24.6646,11800.0
2011-03-24 14:35:00,44.47,44.49,44.46,44.48,27600.0,24.6646,24.6757,24.6591,24.6702,27600.0
2011-03-24 14:40:00,44.49,44.49,44.45,44.46,20200.0,24.6757,24.6757,24.6535,24.6591,20200.0
2011-03-24 14:45:00,44.46,44.49,44.45,44.45,16500.0,24.6591,24.6757,24.6535,24.6535,16500.0
2011-03-24 14:50:00,44.46,44.48,44.45,44.45,15800.0,24.6591,24.6702,24.6535,24.6535,15800.0
2011-03-24 14:55:00,44.45,44.47,44.43,44.46,21900.0,24.6535,24.6646,24.6424,24.6591,21900.0
2011-03-24 15:00:00,44.46,44.47,44.45,44.46,8200.0,24.6591,24.6646,24.6535,24.6591,8200.0
2011-03-24 15:05:00,44.46,44.48,44.45,44.46,19200.0,24.6591,24.6702,24.6535,24.6591,19200.0
2011-03-24 15:10:00,44.47,44.49,44.46,44.48,10700.0,24.6646,24.6757,24.6591,24.6702,10700.0
2011-03-24 15:15:00,44.49,44.56,44.49,44.55,39000.0,24.6757,24.7145,24.6757,24.709,39000.0
2011-03-24 15:20:00,44.55,44.6,44.54,44.59,41400.0,24.709,24.7367,24.7034,24.7312,41400.0
2011-03-24 15:25:00,44.59,44.59,44.54,44.55,21400.0,24.7312,24.7312,24.7034,24.709,21400.0
2011-03-24 15:30:00,44.54,44.56,44.51,44.51,30800.0,24.7034,24.7145,24.6868,24.6868,30800.0
2011-03-24 15:35:00,44.52,44.54,44.46,44.47,41200.0,24.6924,24.7034,24.6591,24.6646,41200.0
2011-03-24 15:40:00,44.46,44.48,44.43,44.46,42300.0,24.6591,24.6702,24.6424,24.6591,42300.0
2011-03-24 15:45:00,44.46,44.46,44.41,44.42,49300.0,24.6591,24.6591,24.6313,24.6369,49300.0
2011-03-24 15:50:00,44.41,44.43,44.4,44.4,38200.0,24.6313,24.6424,24.6258,24.6258,38200.0
2011-03-24 15:55:00,44.4,44.42,44.4,44.42,82800.0,24.6258,24.6369,24.6258,24.6369,82800.0
2011-03-25 09:30:00,44.5,44.54,44.47,44.5,21000.0,24.6813,24.7034,24.6646,24.6813,21000.0
2011-03-25 09:35:00,44.48,44.53,44.41,44.42,24500.0,24.6702,24.6979,24.6313,24.6369,24500.0
2011-03-25 09:40:00,44.43,44.44,44.38,44.39,24700.0,24.6424,24.648,24.6147,24.6203,24700.0
2011-03-25 09:45:00,44.37,44.44,44.35,44.37,14100.0,24.6092,24.648,24.5981,24.6092,14100.0
2011-03-25 09:50:00,44.37,44.43,44.35,44.43,14200.0,24.6092,24.6424,24.5981,24.6424,14200.0
2011-03-25 09:55:00,44.43,44.43,44.34,44.36,13000.0,24.6424,24.6424,24.5925,24.6036,13000.0
2011-03-25 10:00:00,44.37,44.4,44.35,44.35,14100.0,24.6092,24.6258,24.5981,24.5981,14100.0
2011-03-25 10:05:00,44.34,44.36,44.32,44.35,10000.0,24.5925,24.6036,24.5814,24.5981,10000.0
2011-03-25 10:10:00,44.36,44.37,44.35,44.37,5800.0,24.6036,24.6092,24.5981,24.6092,5800.0
2011-03-25 10:15:00,44.37,44.39,44.34,44.37,18500.0,24.6092,24.6203,24.5925,24.6092,18500.0
2011-03-25 10:20:00,44.37,44.41,44.36,44.4,10400.0,24.6092,24.6313,24.6036,24.6258,10400.0
2011-03-25 10:25:00,44.41,44.42,44.35,44.36,32200.0,24.6313,24.6369,24.5981,24.6036,32200.0
2011-03-25 10:30:00,44.36,44.41,44.36,44.41,13300.0,24.6036,24.6313,24.6036,24.6313,13300.0
2011-03-25 10:35:00,44.4,44.41,44.39,44.4,7400.0,24.6258,24.6313,24.6203,24.6258,7400.0
2011-03-25 10:40:00,44.4,44.43,44.38,44.39,17400.0,24.6258,24.6424,24.6147,24.6203,17400.0
2011-03-25 10:45:00,44.4,44.44,44.39,44.43,8700.0,24.6258,24.648,24.6203,24.6424,8700.0
2011-03-25 10:50:00,44.44,44.47,44.43,44.47,6400.0,24.648,24.6646,24.6424,24.6646,6400.0
2011-03-25 10:55:00,44.48,44.48,44.41,44.41,21800.0,24.6702,24.6702,24.6313,24.6313,21800.0
2011-03-25 11:00:00,44.42,44.47,44.41,44.47,8700.0,24.6369,24.6646,24.6313,24.6646,8700.0
2011-03-25 11:05:00,44.46,44.53,44.46,44.51,44900.0,24.6591,24.6979,24.6591,24.6868,44900.0
2011-03-25 11:10:00,44.51,44.55,44.51,44.51,10400.0,24.6868,24.709,24.6868,24.6868,10400.0
2011-03-25 11:15:00,44.5,44.55,44.49,44.55,10000.0,24.6813,24.709,24.6757,24.709,10000.0
2011-03-25 11:20:00,44.56,44.6,44.55,44.59,12100.0,24.7145,24.7367,24.709,24.7312,12100.0
2011-03-25 11:25:00,44.6,44.63,44.59,44.63,17400.0,24.7367,24.7534,24.7312,24.7534,17400.0
2011-03-25 11:30:00,44.62,44.64,44.6,44.6,15800.0,24.7478,24.7589,24.7367,24.7367,15800.0
2011-03-25 11:35:00,44.6,44.62,44.58,44.58,11500.0,24.7367,24.7478,24.7256,24.7256,11500.0
2011-03-25 11:40:00,44.56,44.61,44.56,44.58,7200.0,24.7145,24.7423,24.7145,24.7256,7200.0
2011-03-25 11:45:00,44.59,44.66,44.59,44.64,18800.0,24.7312,24.77,24.7312,24.7589,18800.0
2011-03-25 11:50:00,44.65,44.65,44.63,44.63,8600.0,24.7645,24.7645,24.7534,24.7534,8600.0
2011-03-25 11:55:00,44.63,44.64,44.62,44.63,7400.0,24.7534,24.7589,24.7478,24.7534,7400.0
2011-03-25 12:00:00,44.63,44.66,44.63,44.65,21000.0,24.7534,24.77,24.7534,24.7645,21000.0
2011-03-25 12:05:00,44.64,44.66,44.62,44.65,9200.0,24.7589,24.77,24.7478,24.7645,9200.0
2011-03-25 12:10:00,44.64,44.66,44.64,44.66,10900.0,24.7589,24.77,24.7589,24.77,10900.0
2011-03-25 12:15:00,44.66,44.68,44.66,44.67,12200.0,24.77,24.7811,24.77,24.7756,12200.0
2011-03-25 12:20:00,44.67,44.68,44.66,44.67,11600.0,24.7756,24.7811,24.77,24.7756,11600.0
2011-03-25 12:25:00,44.68,44.69,44.68,44.69,4000.0,24.7811,24.7866,24.7811,24.7866,4000.0
2011-03-25 12:30:00,44.69,44.7,44.66,44.66,36000.0,24.7866,24.7922,24.77,24.77,36000.0
2011-03-25 12:35:00,44.65,44.69,44.64,44.69,60200.0,24.7645,24.7866,24.7589,24.7866,60200.0
2011-03-25 12:40:00,44.69,44.7,44.63,44.64,24600.0,24.7866,24.7922,24.7534,24.7589,24600.0
2011-03-25 12:45:00,44.64,44.68,44.64,44.65,13500.0,24.7589,24.7811,24.7589,24.7645,13500.0
2011-03-25 12:50:00,44.65,44.65,44.64,44.65,7000.0,24.7645,24.7645,24.7589,24.7645,7000.0
2011-03-25 12:55:00,44.65,44.66,44.65,44.66,3000.0,24.7645,24.77,24.7645,24.77,3000.0
2011-03-25 13:00:00,44.66,44.66,44.61,44.61,45200.0,24.77,24.77,24.7423,24.7423,45200.0
2011-03-25 13:05:00,44.62,44.65,44.62,44.64,14400.0,24.7478,24.7645,24.7478,24.7589,14400.0
2011-03-25 13:10:00,44.63,44.64,44.62,44.62,8800.0,24.7534,24.7589,24.7478,24.7478,8800.0
2011-03-25 13:15:00,44.62,44.62,44.59,44.62,5000.0,24.7478,24.7478,24.7312,24.7478,5000.0
2011-03-25 13:20:00,44.62,44.64,44.62,44.64,6500.0,24.7478,24.7589,24.7478,24.7589,6500.0
2011-03-25 13:25:00,44.64,44.67,44.64,44.66,22800.0,24.7589,24.7756,24.7589,24.77,22800.0
2011-03-25 13:30:00,44.66,44.67,44.6,44.6,14400.0,24.77,24.7756,24.7367,24.7367,14400.0
2011-03-25 13:35:00,44.6,44.61,44.58,44.61,5700.0,24.7367,24.7423,24.7256,24.7423,5700.0
2011-03-25 13:40:00,44.61,44.62,44.6,44.61,6200.0,24.7423,24.7478,24.7367,24.7423,6200.0
2011-03-25 13:45:00,44.61,44.62,44.59,44.6,20200.0,24.7423,24.7478,24.7312,24.7367,20200.0
2011-03-25 13:50:00,44.6,44.6,44.55,44.56,12500.0,24.7367,24.7367,24.709,24.7145,12500.0
2011-03-25 13:55:00,44.56,44.56,44.53,44.55,16800.0,24.7145,24.7145,24.6979,24.709,16800.0
2011-03-25 14:00:00,44.54,44.6,44.54,44.59,55400.0,24.7034,24.7367,24.7034,24.7312,55400.0
2011-03-25 14:05:00,44.59,44.61,44.58,44.59,15000.0,24.7312,24.7423,24.7256,24.7312,15000.0
2011-03-25 14:10:00,44.59,44.59,44.56,44.57,9500.0,24.7312,24.7312,24.7145,24.7201,9500.0
2011-03-25 14:15:00,44.57,44.61,44.57,44.59,9700.0,24.7201,24.7423,24.7201,24.7312,9700.0
2011-03-25 14:20:00,44.59,44.6,44.58,44.58,4600.0,24.7312,24.7367,24.7256,24.7256,4600.0
2011-03-25 14:25:00,44.58,44.63,44.58,44.61,57600.0,24.7256,24.7534,24.7256,24.7423,57600.0
2011-03-25 14:30:00,44.6,44.64,44.6,44.63,16000.0,24.7367,24.7589,24.7367,24.7534,16000.0
2011-03-25 14:35:00,44.63,44.65,44.63,44.64,5400.0,24.7534,24.7645,24.7534,24.7589,5400.0
2011-03-25 14:40:00,44.64,44.64,44.62,44.62,8100.0,24.7589,24.7589,24.7478,24.7478,8100.0
2011-03-25 14:45:00,44.62,44.65,44.62,44.64,19900.0,24.7478,24.7645,24.7478,24.7589,19900.0
2011-03-25 14:50:00,44.64,44.65,44.64,44.64,12100.0,24.7589,24.7645,24.7589,24.7589,12100.0
2011-03-25 14:55:00,44.64,44.65,44.63,44.64,8300.0,24.7589,24.7645,24.7534,24.7589,8300.0
2011-03-25 15:00:00,44.64,44.65,44.63,44.63,7500.0,24.7589,24.7645,24.7534,24.7534,7500.0
2011-03-25 15:05:00,44.63,44.65,44.62,44.62,13000.0,24.7534,24.7645,24.7478,24.7478,13000.0
2011-03-25 15:10:00,44.62,44.65,44.6,44.63,24700.0,24.7478,24.7645,24.7367,24.7534,24700.0
2011-03-25 15:15:00,44.64,44.64,44.61,44.63,14200.0,24.7589,24.7589,24.7423,24.7534,14200.0
2011-03-25 15:20:00,44.63,44.63,44.6,44.61,13900.0,24.7534,24.7534,24.7367,24.7423,13900.0
2011-03-25 15:25:00,44.61,44.61,44.59,44.59,26400.0,24.7423,24.7423,24.7312,24.7312,26400.0
2011-03-25 15:30:00,44.6,44.61,44.59,44.59,25600.0,24.7367,24.7423,24.7312,24.7312,25600.0
2011-03-25 15:35:00,44.59,44.62,44.59,44.59,29500.0,24.7312,24.7478,24.7312,24.7312,29500.0
2011-03-25 15:40:00,44.59,44.62,44.59,44.6,35400.0,24.7312,24.7478,24.7312,24.7367,35400.0
2011-03-25 15:45:00,44.59,44.59,44.5,44.54,57800.0,24.7312,24.7312,24.6813,24.7034,57800.0
2011-03-25 15:50:00,44.53,44.55,44.52,44.53,33800.0,24.6979,24.709,24.6924,24.6979,33800.0
2011-03-25 15:55:00,44.53,44.56,44.52,44.55,50200.0,24.6979,24.7145,24.6924,24.709,50200.0
2011-03-28 09:30:00,44.51,44.57,44.42,44.5,49100.0,24.6868,24.7201,24.6369,24.6813,49100.0
2011-03-28 09:35:00,44.5,44.56,44.47,44.52,31800.0,24.6813,24.7145,24.6646,24.6924,31800.0
2011-03-28 09:40:00,44.53,44.58,44.52,44.53,51300.0,24.6979,24.7256,24.6924,24.6979,51300.0
2011-03-28 09:45:00,44.54,44.59,44.53,44.56,35800.0,24.7034,24.7312,24.6979,24.7145,35800.0
2011-03-28 09:50:00,44.57,44.63,44.51,44.61,28100.0,24.7201,24.7534,24.6868,24.7423,28100.0
2011-03-28 09:55:00,44.61,44.62,44.57,44.59,14100.0,24.7423,24.7478,24.7201,24.7312,14100.0
2011-03-28 10:00:00,44.6,44.67,44.58,44.63,37100.0,24.7367,24.7756,24.7256,24.7534,37100.0
2011-03-28 10:05:00,44.62,44.66,44.61,44.65,14400.0,24.7478,24.77,24.7423,24.7645,14400.0
2011-03-28 10:10:00,44.65,44.72,44.65,44.71,12600.0,24.7645,24.8033,24.7645,24.7977,12600.0
2011-03-28 10:15:00,44.71,44.75,44.68,44.75,12500.0,24.7977,24.8199,24.7811,24.8199,12500.0
2011-03-28 10:20:00,44.74,44.74,44.69,44.69,21100.0,24.8144,24.8144,24.7866,24.7866,21100.0
2011-03-28 10:25:00,44.69,44.73,44.68,44.7,5500.0,24.7866,24.8088,24.7811,24.7922,5500.0
2011-03-28 10:30:00,44.7,44.73,44.69,44.73,11700.0,24.7922,24.8088,24.7866,24.8088,11700.0
2011-03-28 10:35:00,44.72,44.74,44.7,44.71,15700.0,24.8033,24.8144,24.7922,24.7977,15700.0
2011-03-28 10:40:00,44.71,44.74,44.7,44.72,8600.0,24.7977,24.8144,24.7922,24.8033,8600.0
2011-03-28 10:45:00,44.72,44.73,44.71,44.72,6400.0,24.8033,24.8088,24.7977,24.8033,6400.0
2011-03-28 10:50:00,44.72,44.73,44.68,44.69,23100.0,24.8033,24.8088,24.7811,24.7866,23100.0
2011-03-28 10:55:00,44.69,44.72,44.68,44.68,11300.0,24.7866,24.8033,24.7811,24.7811,11300.0
2011-03-28 11:00:00,44.67,44.67,44.6,44.66,22800.0,24.7756,24.7756,24.7367,24.77,22800.0
2011-03-28 11:05:00,44.66,44.71,44.66,44.69,10500.0,24.77,24.7977,24.77,24.7866,10500.0
2011-03-28 11:10:00,44.69,44.72,44.69,44.7,15000.0,24.7866,24.8033,24.7866,24.7922,15000.0
2011-03-28 11:15:00,44.69,44.69,44.64,44.65,13500.0,24.7866,24.7866,24.7589,24.7645,13500.0
2011-03-28 11:20:00,44.64,44.65,44.6,44.62,12000.0,24.7589,24.7645,24.7367,24.7478,12000.0
2011-03-28 11:25:00,44.62,44.62,44.6,44.61,8400.0,24.7478,24.7478,24.7367,24.7423,8400.0
2011-03-28 11:30:00,44.61,44.61,44.53,44.53,23200.0,24.7423,24.7423,24.6979,24.6979,23200.0
2011-03-28 11:35:00,44.54,44.54,44.47,44.49,13600.0,24.7034,24.7034,24.6646,24.6757,13600.0
2011-03-28 11:40:00,44.5,44.51,44.46,44.46,15000.0,24.6813,24.6868,24.6591,24.6591,15000.0
2011-03-28 11:45:00,44.46,44.47,44.45,44.45,15200.0,24.6591,24.6646,24.6535,24.6535,15200.0
2011-03-28 11:50:00,44.45,44.46,44.44,44.44,8200.0,24.6535,24.6591,24.648,24.648,8200.0
2011-03-28 11:55:00,44.44,44.45,44.4,44.44,19200.0,24.648,24.6535,24.6258,24.648,19200.0
2011-03-28 12:00:00,44.44,44.45,44.41,44.41,15000.0,24.648,24.6535,24.6313,24.6313,15000.0
2011-03-28 12:05:00,44.42,44.42,44.37,44.37,20900.0,24.6369,24.6369,24.6092,24.6092,20900.0
2011-03-28 12:10:00,44.37,44.38,44.33,44.35,13200.0,24.6092,24.6147,24.587,24.5981,13200.0
2011-03-28 12:15:00,44.35,44.37,44.34,44.36,10800.0,24.5981,24.6092,24.5925,24.6036,10800.0
2011-03-28 12:20:00,44.36,44.38,44.35,44.36,61800.0,24.6036,24.6147,24.5981,24.6036,61800.0
2011-03-28 12:25:00,44.36,44.38,44.33,44.34,20000.0,24.6036,24.6147,24.587,24.5925,20000.0
2011-03-28 12:30:00,44.34,44.35,44.33,44.33,11200.0,24.5925,24.5981,24.587,24.587,11200.0
2011-03-28 12:35:00,44.33,44.34,44.31,44.33,18300.0,24.587,24.5925,24.5759,24.587,18300.0
2011-03-28 12:40:00,44.32,44.34,44.32,44.32,9200.0,24.5814,24.5925,24.5814,24.5814,9200.0
2011-03-28 12:45:00,44.33,44.33,44.32,44.33,5200.0,24.587,24.587,24.5814,24.587,5200.0
2011-03-28 12:50:00,44.32,44.36,44.32,44.35,19200.0,24.5814,24.6036,24.5814,24.5981,19200.0
2011-03-28 12:55:00,44.34,44.36,44.34,44.36,7600.0,24.5925,24.6036,24.5925,24.6036,7600.0
2011-03-28 13:00:00,44.36,44.37,44.32,44.34,18300.0,24.6036,24.6092,24.5814,24.5925,18300.0
2011-03-28 13:05:00,44.34,44.34,44.33,44.33,3600.0,24.5925,24.5925,24.587,24.587,3600.0
2011-03-28 13:10:00,44.34,44.34,44.32,44.32,11500.0,24.5925,24.5925,24.5814,24.5814,11500.0
2011-03-28 13:15:00,44.33,44.34,44.32,44.32,10800.0,24.587,24.5925,24.5814,24.5814,10800.0
2011-03-28 13:20:00,44.33,44.34,44.31,44.32,10800.0,24.587,24.5925,24.5759,24.5814,10800.0
2011-03-28 13:25:00,44.31,44.33,44.31,44.33,10400.0,24.5759,24.587,24.5759,24.587,10400.0
2011-03-28 13:30:00,44.34,44.35,44.33,44.34,21500.0,24.5925,24.5981,24.587,24.5925,21500.0
2011-03-28 13:35:00,44.34,44.37,44.34,44.36,4100.0,24.5925,24.6092,24.5925,24.6036,4100.0
2011-03-28 13:40:00,44.37,44.37,44.36,44.36,5800.0,24.6092,24.6092,24.6036,24.6036,5800.0
2011-03-28 13:45:00,44.37,44.37,44.35,44.36,10800.0,24.6092,24.6092,24.5981,24.6036,10800.0
2011-03-28 13:50:00,44.36,44.36,44.34,44.34,8100.0,24.6036,24.6036,24.5925,24.5925,8100.0
2011-03-28 13:55:00,44.34,44.35,44.32,44.33,28900.0,24.5925,24.5981,24.5814,24.587,28900.0
2011-03-28 14:00:00,44.33,44.35,44.31,44.32,18400.0,24.587,24.5981,24.5759,24.5814,18400.0
2011-03-28 14:05:00,44.32,44.32,44.31,44.32,4300.0,24.5814,24.5814,24.5759,24.5814,4300.0
2011-03-28 14:10:00,44.32,44.32,44.3,44.3,6600.0,24.5814,24.5814,24.5703,24.5703,6600.0
2011-03-28 14:15:00,44.3,44.31,44.3,44.3,5000.0,24.5703,24.5759,24.5703,24.5703,5000.0
2011-03-28 14:20:00,44.3,44.35,44.3,44.32,21600.0,24.5703,24.5981,24.5703,24.5814,21600.0
2011-03-28 14:25:00,44.32,44.33,44.3,44.33,7700.0,24.5814,24.587,24.5703,24.587,7700.0
2011-03-28 14:30:00,44.33,44.34,44.32,44.34,20400.0,24.587,24.5925,24.5814,24.5925,20400.0
2011-03-28 14:35:00,44.34,44.35,44.33,44.34,13400.0,24.5925,24.5981,24.587,24.5925,13400.0
2011-03-28 14:40:00,44.34,44.35,44.31,44.32,9200.0,24.5925,24.5981,24.5759,24.5814,9200.0
2011-03-28 14:45:00,44.32,44.33,44.3,44.31,10500.0,24.5814,24.587,24.5703,24.5759,10500.0
2011-03-28 14:50:00,44.32,44.32,44.3,44.3,4100.0,24.5814,24.5814,24.5703,24.5703,4100.0
2011-03-28 14:55:00,44.3,44.32,44.3,44.31,4300.0,24.5703,24.5814,24.5703,24.5759,4300.0
2011-03-28 15:00:00,44.31,44.33,44.28,44.3,60500.0,24.5759,24.587,24.5592,24.5703,60500.0
2011-03-28 15:05:00,44.3,44.31,44.26,44.27,17100.0,24.5703,24.5759,24.5482,24.5537,17100.0
2011-03-28 15:10:00,44.27,44.3,44.27,44.29,21100.0,24.5537,24.5703,24.5537,24.5648,21100.0
2011-03-28 15:15:00,44.28,44.29,44.19,44.19,87600.0,24.5592,24.5648,24.5093,24.5093,87600.0
2011-03-28 15:20:00,44.19,44.2,44.16,44.18,77200.0,24.5093,24.5149,24.4927,24.5038,77200.0
2011-03-28 15:25:00,44.18,44.24,44.17,44.2,27900.0,24.5038,24.5371,24.4982,24.5149,27900.0
2011-03-28 15:30:00,44.2,44.23,44.18,44.22,29700.0,24.5149,24.5315,24.5038,24.526,29700.0
2011-03-28 15:35:00,44.23,44.24,44.19,44.2,37000.0,24.5315,24.5371,24.5093,24.5149,37000.0
2011-03-28 15:40:00,44.2,44.23,44.19,44.21,46700.0,24.5149,24.5315,24.5093,24.5204,46700.0
2011-03-28 15:45:00,44.21,44.24,44.19,44.24,82900.0,24.5204,24.5371,24.5093,24.5371,82900.0
2011-03-28 15:50:00,44.24,44.25,44.21,44.22,44900.0,24.5371,24.5426,24.5204,24.526,44900.0
2011-03-28 15:55:00,44.22,44.24,44.2,44.22,117600.0,24.526,24.5371,24.5149,24.526,117600.0
2011-03-29 09:30:00,44.23,44.38,44.15,44.19,44900.0,24.5315,24.6147,24.4871,24.5093,44900.0
2011-03-29 09:35:00,44.2,44.24,44.13,44.17,21900.0,24.5149,24.5371,24.476,24.4982,21900.0
2011-03-29 09:40:00,44.17,44.27,44.16,44.26,29200.0,24.4982,24.5537,24.4927,24.5482,29200.0
2011-03-29 09:45:00,44.27,44.27,44.22,44.23,47500.0,24.5537,24.5537,24.526,24.5315,47500.0
2011-03-29 09:50:00,44.24,44.25,44.17,44.19,13200.0,24.5371,24.5426,24.4982,24.5093,13200.0
2011-03-29 09:55:00,44.18,44.21,44.14,44.17,10900.0,24.5038,24.5204,24.4816,24.4982,10900.0
2011-03-29 10:00:00,44.14,44.24,44.12,44.2,35400.0,24.4816,24.5371,24.4705,24.5149,35400.0
2011-03-29 10:05:00,44.19,44.24,44.15,44.23,10800.0,24.5093,24.5371,24.4871,24.5315,10800.0
2011-03-29 10:10:00,44.24,44.34,44.24,44.34,22400.0,24.5371,24.5925,24.5371,24.5925,22400.0
2011-03-29 10:15:00,44.33,44.41,44.33,44.38,23200.0,24.587,24.6313,24.587,24.6147,23200.0
2011-03-29 10:20:00,44.37,44.45,44.36,44.45,9400.0,24.6092,24.6535,24.6036,24.6535,9400.0
2011-03-29 10:25:00,44.45,44.46,44.41,44.41,11600.0,24.6535,24.6591,24.6313,24.6313,11600.0
2011-03-29 10:30:00,44.41,44.43,44.37,44.43,11400.0,24.6313,24.6424,24.6092,24.6424,11400.0
2011-03-29 10:35:00,44.43,44.44,44.38,44.41,21400.0,24.6424,24.648,24.6147,24.6313,21400.0
2011-03-29 10:40:00,44.41,44.47,44.41,44.47,24900.0,24.6313,24.6646,24.6313,24.6646,24900.0
2011-03-29 10:45:00,44.47,44.53,44.46,44.47,17200.0,24.6646,24.6979,24.6591,24.6646,17200.0
2011-03-29 10:50:00,44.46,44.52,44.44,44.45,10000.0,24.6591,24.6924,24.648,24.6535,10000.0
2011-03-29 10:55:00,44.45,44.52,44.45,44.52,5900.0,24.6535,24.6924,24.6535,24.6924,5900.0
2011-03-29 11:00:00,44.52,44.52,44.46,44.47,13300.0,24.6924,24.6924,24.6591,24.6646,13300.0
2011-03-29 11:05:00,44.46,44.47,44.4,44.46,12300.0,24.6591,24.6646,24.6258,24.6591,12300.0
2011-03-29 11:10:00,44.46,44.47,44.4,44.45,16400.0,24.6591,24.6646,24.6258,24.6535,16400.0
2011-03-29 11:15:00,44.45,44.51,44.45,44.5,16000.0,24.6535,24.6868,24.6535,24.6813,16000.0
2011-03-29 11:20:00,44.5,44.55,44.47,44.54,34300.0,24.6813,24.709,24.6646,24.7034,34300.0
2011-03-29 11:25:00,44.55,44.58,44.53,44.58,24500.0,24.709,24.7256,24.6979,24.7256,24500.0
2011-03-29 11:30:00,44.57,44.58,44.55,44.58,10400.0,24.7201,24.7256,24.709,24.7256,10400.0
2011-03-29 11:35:00,44.58,44.61,44.54,44.56,9600.0,24.7256,24.7423,24.7034,24.7145,9600.0
2011-03-29 11:40:00,44.57,44.63,44.53,44.63,34200.0,24.7201,24.7534,24.6979,24.7534,34200.0
2011-03-29 11:45:00,44.62,44.65,44.59,44.6,8400.0,24.7478,24.7645,24.7312,24.7367,8400.0
2011-03-29 11:50:00,44.6,44.63,44.59,44.62,7300.0,24.7367,24.7534,24.7312,24.7478,7300.0
2011-03-29 11:55:00,44.62,44.65,44.57,44.61,42200.0,24.7478,24.7645,24.7201,24.7423,42200.0
2011-03-29 12:00:00,44.62,44.64,44.6,44.63,33200.0,24.7478,24.7589,24.7367,24.7534,33200.0
2011-03-29 12:05:00,44.63,44.67,44.63,44.66,8200.0,24.7534,24.7756,24.7534,24.77,8200.0
2011-03-29 12:10:00,44.66,44.69,44.65,44.69,6900.0,24.77,24.7866,24.7645,24.7866,6900.0
2011-03-29 12:15:00,44.69,44.71,44.68,44.7,5200.0,24.7866,24.7977,24.7811,24.7922,5200.0
2011-03-29 12:20:00,44.7,44.71,44.68,44.7,3300.0,24.7922,24.7977,24.7811,24.7922,3300.0
2011-03-29 12:25:00,44.69,44.69,44.65,44.65,7700.0,24.7866,24.7866,24.7645,24.7645,7700.0
2011-03-29 12:30:00,44.65,44.7,44.64,44.69,30000.0,24.7645,24.7922,24.7589,24.7866,30000.0
2011-03-29 12:35:00,44.69,44.69,44.61,44.65,14800.0,24.7866,24.7866,24.7423,24.7645,14800.0
2011-03-29 12:40:00,44.65,44.66,44.59,44.6,13300.0,24.7645,24.77,24.7312,24.7367,13300.0
2011-03-29 12:45:00,44.6,44.62,44.6,44.6,10500.0,24.7367,24.7478,24.7367,24.7367,10500.0
2011-03-29 12:50:00,44.6,44.61,44.57,44.57,17000.0,24.7367,24.7423,24.7201,24.7201,17000.0
2011-03-29 12:55:00,44.57,44.6,44.55,44.6,12200.0,24.7201,24.7367,24.709,24.7367,12200.0
2011-03-29 13:00:00,44.59,44.64,44.57,44.63,14000.0,24.7312,24.7589,24.7201,24.7534,14000.0
2011-03-29 13:05:00,44.64,44.65,44.63,44.65,8600.0,24.7589,24.7645,24.7534,24.7645,8600.0
2011-03-29 13:10:00,44.65,44.65,44.64,44.64,10800.0,24.7645,24.7645,24.7589,24.7589,10800.0
2011-03-29 13:15:00,44.64,44.66,44.63,44.66,13000.0,24.7589,24.77,24.7534,24.77,13000.0
2011-03-29 13:20:00,44.65,44.68,44.65,44.66,6600.0,24.7645,24.7811,24.7645,24.77,6600.0
2011-03-29 13:25:00,44.66,44.66,44.65,44.66,8200.0,24.77,24.77,24.7645,24.77,8200.0
2011-03-29 13:30:00,44.66,44.68,44.66,44.66,13900.0,24.77,24.7811,24.77,24.77,13900.0
2011-03-29 13:35:00,44.66,44.69,44.66,44.69,7500.0,24.77,24.7866,24.77,24.7866,7500.0
2011-03-29 13:40:00,44.69,44.69,44.65,44.67,8300.0,24.7866,24.7866,24.7645,24.7756,8300.0
2011-03-29 13:45:00,44.67,44.71,44.67,44.7,13000.0,24.7756,24.7977,24.7756,24.7922,13000.0
2011-03-29 13:50:00,44.7,44.7,44.67,44.68,14300.0,24.7922,24.7922,24.7756,24.7811,14300.0
2011-03-29 13:55:00,44.69,44.69,44.67,44.67,7900.0,24.7866,24.7866,24.7756,24.7756,7900.0
2011-03-29 14:00:00,44.66,44.75,44.64,44.75,20600.0,24.77,24.8199,24.7589,24.8199,20600.0
2011-03-29 14:05:00,44.74,44.75,44.72,44.75,11400.0,24.8144,24.8199,24.8033,24.8199,11400.0
2011-03-29 14:10:00,44.74,44.75,44.7,44.7,15600.0,24.8144,24.8199,24.7922,24.7922,15600.0
2011-03-29 14:15:00,44.71,44.71,44.69,44.69,10800.0,24.7977,24.7977,24.7866,24.7866,10800.0
2011-03-29 14:20:00,44.69,44.7,44.64,44.65,12700.0,24.7866,24.7922,24.7589,24.7645,12700.0
2011-03-29 14:25:00,44.64,44.65,44.62,44.64,19100.0,24.7589,24.7645,24.7478,24.7589,19100.0
2011-03-29 14:30:00,44.65,44.65,44.61,44.61,15700.0,24.7645,24.7645,24.7423,24.7423,15700.0
2011-03-29 14:35:00,44.62,44.63,44.61,44.62,15400.0,24.7478,24.7534,24.7423,24.7478,15400.0
2011-03-29 14:40:00,44.62,44.62,44.6,44.61,19600.0,24.7478,24.7478,24.7367,24.7423,19600.0
2011-03-29 14:45:00,44.61,44.64,44.6,44.64,28200.0,24.7423,24.7589,24.7367,24.7589,28200.0
2011-03-29 14:50:00,44.63,44.65,44.63,44.63,20400.0,24.7534,24.7645,24.7534,24.7534,20400.0
2011-03-29 14:55:00,44.63,44.65,44.62,44.62,14600.0,24.7534,24.7645,24.7478,24.7478,14600.0
2011-03-29 15:00:00,44.63,44.64,44.61,44.62,21000.0,24.7534,24.7589,24.7423,24.7478,21000.0
2011-03-29 15:05:00,44.61,44.62,44.56,44.57,20400.0,24.7423,24.7478,24.7145,24.7201,20400.0
2011-03-29 15:10:00,44.56,44.58,44.56,44.57,20800.0,24.7145,24.7256,24.7145,24.7201,20800.0
2011-03-29 15:15:00,44.58,44.58,44.54,44.54,36700.0,24.7256,24.7256,24.7034,24.7034,36700.0
2011-03-29 15:20:00,44.54,44.54,44.53,44.53,20900.0,24.7034,24.7034,24.6979,24.6979,20900.0
2011-03-29 15:25:00,44.53,44.54,44.51,44.53,23600.0,24.6979,24.7034,24.6868,24.6979,23600.0
2011-03-29 15:30:00,44.53,44.56,44.47,44.47,67600.0,24.6979,24.7145,24.6646,24.6646,67600.0
2011-03-29 15:35:00,44.48,44.48,44.43,44.44,72100.0,24.6702,24.6702,24.6424,24.648,72100.0
2011-03-29 15:40:00,44.43,44.47,44.42,44.47,123500.0,24.6424,24.6646,24.6369,24.6646,123500.0
2011-03-29 15:45:00,44.47,44.51,44.47,44.49,114700.0,24.6646,24.6868,24.6646,24.6757,114700.0
2011-03-29 15:50:00,44.49,44.53,44.48,44.51,28300.0,24.6757,24.6979,24.6702,24.6868,28300.0
2011-03-29 15:55:00,44.5,44.53,44.5,44.53,66000.0,24.6813,24.6979,24.6813,24.6979,66000.0
2011-03-30 09:30:00,44.74,44.75,44.63,44.72,38300.0,24.8144,24.8199,24.7534,24.8033,38300.0
2011-03-30 09:35:00,44.73,44.79,44.72,44.78,49300.0,24.8088,24.8421,24.8033,24.8366,49300.0
2011-03-30 09:40:00,44.77,44.94,44.77,44.93,42500.0,24.831,24.9253,24.831,24.9198,42500.0
2011-03-30 09:45:00,44.93,44.94,44.88,44.92,16000.0,24.9198,24.9253,24.892,24.9142,16000.0
2011-03-30 09:50:00,44.92,44.99,44.9,44.97,35600.0,24.9142,24.953,24.9031,24.9419,35600.0
2011-03-30 09:55:00,44.95,45.04,44.92,45.03,28500.0,24.9308,24.9808,24.9142,24.9752,28500.0
2011-03-30 10:00:00,45.02,45.02,44.99,45.0,35300.0,24.9697,24.9697,24.953,24.9586,35300.0
2011-03-30 10:05:00,45.01,45.02,44.98,44.98,47500.0,24.9641,24.9697,24.9475,24.9475,47500.0
2011-03-30 10:10:00,44.98,45.03,44.95,44.95,43300.0,24.9475,24.9752,24.9308,24.9308,43300.0
2011-03-30 10:15:00,44.95,45.01,44.95,44.97,26600.0,24.9308,24.9641,24.9308,24.9419,26600.0
2011-03-30 10:20:00,44.98,45.03,44.95,45.02,9800.0,24.9475,24.9752,24.9308,24.9697,9800.0
2011-03-30 10:25:00,45.03,45.03,44.92,44.94,11900.0,24.9752,24.9752,24.9142,24.9253,11900.0
2011-03-30 10:30:00,44.95,45.03,44.94,44.97,24100.0,24.9308,24.9752,24.9253,24.9419,24100.0
2011-03-30 10:35:00,44.98,45.02,44.92,44.95,18100.0,24.9475,24.9697,24.9142,24.9308,18100.0
2011-03-30 10:40:00,44.96,44.98,44.88,44.96,20400.0,24.9364,24.9475,24.892,24.9364,20400.0
2011-03-30 10:45:00,44.96,44.97,44.94,44.95,10400.0,24.9364,24.9419,24.9253,24.9308,10400.0
2011-03-30 10:50:00,44.96,44.99,44.95,44.98,7700.0,24.9364,24.953,24.9308,24.9475,7700.0
2011-03-30 10:55:00,44.98,45.02,44.98,45.01,9000.0,24.9475,24.9697,24.9475,24.9641,9000.0
2011-03-30 11:00:00,45.02,45.06,44.97,45.06,22100.0,24.9697,24.9919,24.9419,24.9919,22100.0
2011-03-30 11:05:00,45.06,45.1,45.06,45.1,20500.0,24.9919,25.014,24.9919,25.014,20500.0
2011-03-30 11:10:00,45.1,45.14,45.08,45.11,38200.0,25.014,25.0362,25.003,25.0196,38200.0
2011-03-30 11:15:00,45.12,45.12,45.09,45.09,4500.0,25.0251,25.0251,25.0085,25.0085,4500.0
2011-03-30 11:20:00,45.08,45.09,45.02,45.03,16200.0,25.003,25.0085,24.9697,24.9752,16200.0
2011-03-30 11:25:00,45.03,45.07,45.0,45.07,15400.0,24.9752,24.9974,24.9586,24.9974,15400.0
2011-03-30 11:30:00,45.07,45.08,45.04,45.04,10300.0,24.9974,25.003,24.9808,24.9808,10300.0
2011-03-30 11:35:00,45.05,45.05,45.0,45.01,7400.0,24.9863,24.9863,24.9586,24.9641,7400.0
2011-03-30 11:40:00,45.01,45.06,44.98,45.05,10700.0,24.9641,24.9919,24.9475,24.9863,10700.0
2011-03-30 11:45:00,45.05,45.08,45.03,45.06,13200.0,24.9863,25.003,24.9752,24.9919,13200.0
2011-03-30 11:50:00,45.06,45.07,45.03,45.04,9100.0,24.9919,24.9974,24.9752,24.9808,9100.0
2011-03-30 11:55:00,45.03,45.04,44.97,44.98,24300.0,24.9752,24.9808,24.9419,24.9475,24300.0
2011-03-30 12:00:00,44.99,45.03,44.99,45.02,14500.0,24.953,24.9752,24.953,24.9697,14500.0
2011-03-30 12:05:00,45.01,45.06,45.01,45.02,13600.0,24.9641,24.9919,24.9641,24.9697,13600.0
2011-03-30 12:10:00,45.02,45.07,45.02,45.07,13300.0,24.9697,24.9974,24.9697,24.9974,13300.0
2011-03-30 12:15:00,45.07,45.14,45.07,45.13,22100.0,24.9974,25.0362,24.9974,25.0307,22100.0
2011-03-30 12:20:00,45.13,45.18,45.11,45.17,16000.0,25.0307,25.0584,25.0196,25.0529,16000.0
2011-03-30 12:25:00,45.17,45.22,45.16,45.2,12900.0,25.0529,25.0806,25.0473,25.0695,12900.0
2011-03-30 12:30:00,45.19,45.19,45.13,45.15,23700.0,25.064,25.064,25.0307,25.0418,23700.0
2011-03-30 12:35:00,45.15,45.15,45.13,45.13,16500.0,25.0418,25.0418,25.0307,25.0307,16500.0
2011-03-30 12:40:00,45.13,45.14,45.08,45.08,16400.0,25.0307,25.0362,25.003,25.003,16400.0
2011-03-30 12:45:00,45.08,45.12,45.08,45.1,9300.0,25.003,25.0251,25.003,25.014,9300.0
2011-03-30 12:50:00,45.1,45.16,45.1,45.15,23800.0,25.014,25.0473,25.014,25.0418,23800.0
2011-03-30 12:55:00,45.16,45.21,45.16,45.2,21300.0,25.0473,25.0751,25.0473,25.0695,21300.0
2011-03-30 13:00:00,45.2,45.2,45.15,45.17,19100.0,25.0695,25.0695,25.0418,25.0529,19100.0
2011-03-30 13:05:00,45.18,45.22,45.18,45.19,22000.0,25.0584,25.0806,25.0584,25.064,22000.0
2011-03-30 13:10:00,45.18,45.21,45.18,45.18,20800.0,25.0584,25.0751,25.0584,25.0584,20800.0
2011-03-30 13:15:00,45.19,45.21,45.18,45.2,9100.0,25.064,25.0751,25.0584,25.0695,9100.0
2011-03-30 13:20:00,45.2,45.21,45.18,45.21,10000.0,25.0695,25.0751,25.0584,25.0751,10000.0
2011-03-30 13:25:00,45.21,45.25,45.18,45.18,20800.0,25.0751,25.0972,25.0584,25.0584,20800.0
2011-03-30 13:30:00,45.19,45.21,45.17,45.18,16000.0,25.064,25.0751,25.0529,25.0584,16000.0
2011-03-30 13:35:00,45.18,45.22,45.17,45.2,11000.0,25.0584,25.0806,25.0529,25.0695,11000.0
2011-03-30 13:40:00,45.2,45.23,45.2,45.21,12600.0,25.0695,25.0861,25.0695,25.0751,12600.0
2011-03-30 13:45:00,45.21,45.21,45.18,45.2,17400.0,25.0751,25.0751,25.0584,25.0695,17400.0
2011-03-30 13:50:00,45.19,45.2,45.16,45.2,10500.0,25.064,25.0695,25.0473,25.0695,10500.0
2011-03-30 13:55:00,45.21,45.23,45.2,45.22,8900.0,25.0751,25.0861,25.0695,25.0806,8900.0
2011-03-30 14:00:00,45.21,45.26,45.21,45.24,18300.0,25.0751,25.1028,25.0751,25.0917,18300.0
2011-03-30 14:05:00,45.24,45.25,45.23,45.25,18200.0,25.0917,25.0972,25.0861,25.0972,18200.0
2011-03-30 14:10:00,45.26,45.3,45.26,45.29,15500.0,25.1028,25.125,25.1028,25.1194,15500.0
2011-03-30 14:15:00,45.28,45.29,45.25,45.28,11400.0,25.1139,25.1194,25.0972,25.1139,11400.0
2011-03-30 14:20:00,45.27,45.3,45.27,45.3,12700.0,25.1083,25.125,25.1083,25.125,12700.0
2011-03-30 14:25:00,45.3,45.32,45.27,45.31,11100.0,25.125,25.1361,25.1083,25.1305,11100.0
2011-03-30 14:30:00,45.31,45.31,45.28,45.29,7600.0,25.1305,25.1305,25.1139,25.1194,7600.0
2011-03-30 14:35:00,45.29,45.31,45.28,45.3,15600.0,25.1194,25.1305,25.1139,25.125,15600.0
2011-03-30 14:40:00,45.3,45.31,45.25,45.26,11300.0,25.125,25.1305,25.0972,25.1028,11300.0
2011-03-30 14:45:00,45.26,45.26,45.16,45.17,14700.0,25.1028,25.1028,25.0473,25.0529,14700.0
2011-03-30 14:50:00,45.16,45.21,45.16,45.2,13500.0,25.0473,25.0751,25.0473,25.0695,13500.0
2011-03-30 14:55:00,45.19,45.2,45.18,45.2,18400.0,25.064,25.0695,25.0584,25.0695,18400.0
2011-03-30 15:00:00,45.19,45.2,45.18,45.19,15500.0,25.064,25.0695,25.0584,25.064,15500.0
2011-03-30 15:05:00,45.19,45.21,45.17,45.18,16700.0,25.064,25.0751,25.0529,25.0584,16700.0
2011-03-30 15:10:00,45.18,45.22,45.17,45.2,13500.0,25.0584,25.0806,25.0529,25.0695,13500.0
2011-03-30 15:15:00,45.2,45.24,45.19,45.21,36800.0,25.0695,25.0917,25.064,25.0751,36800.0
2011-03-30 15:20:00,45.22,45.23,45.2,45.22,23200.0,25.0806,25.0861,25.0695,25.0806,23200.0
2011-03-30 15:25:00,45.22,45.24,45.21,45.24,13500.0,25.0806,25.0917,25.0751,25.0917,13500.0
2011-03-30 15:30:00,45.23,45.24,45.21,45.22,21300.0,25.0861,25.0917,25.0751,25.0806,21300.0
2011-03-30 15:35:00,45.23,45.27,45.23,45.26,22100.0,25.0861,25.1083,25.0861,25.1028,22100.0
2011-03-30 15:40:00,45.26,45.26,45.2,45.21,35800.0,25.1028,25.1028,25.0695,25.0751,35800.0
2011-03-30 15:45:00,45.21,45.22,45.12,45.12,54100.0,25.0751,25.0806,25.0251,25.0251,54100.0
2011-03-30 15:50:00,45.12,45.17,45.12,45.16,44400.0,25.0251,25.0529,25.0251,25.0473,44400.0
2011-03-30 15:55:00,45.16,45.22,45.14,45.16,148900.0,25.0473,25.0806,25.0362,25.0473,148900.0
2011-03-31 09:30:00,45.05,45.21,45.05,45.09,40400.0,24.9863,25.0751,24.9863,25.0085,40400.0
2011-03-31 09:35:00,45.1,45.18,45.02,45.07,38300.0,25.014,25.0584,24.9697,24.9974,38300.0
2011-03-31 09:40:00,45.07,45.17,45.03,45.07,14600.0,24.9974,25.0529,24.9752,24.9974,14600.0
2011-03-31 09:45:00,45.07,45.08,45.03,45.04,32000.0,24.9974,25.003,24.9752,24.9808,32000.0
2011-03-31 09:50:00,45.04,45.07,44.92,44.92,42500.0,24.9808,24.9974,24.9142,24.9142,42500.0
2011-03-31 09:55:00,44.92,44.97,44.86,44.87,41200.0,24.9142,24.9419,24.8809,24.8865,41200.0
2011-03-31 10:00:00,44.86,44.94,44.86,44.9,66500.0,24.8809,24.9253,24.8809,24.9031,66500.0
2011-03-31 10:05:00,44.91,44.98,44.9,44.96,25900.0,24.9087,24.9475,24.9031,24.9364,25900.0
2011-03-31 10:10:00,44.96,44.96,44.91,44.93,30500.0,24.9364,24.9364,24.9087,24.9198,30500.0
2011-03-31 10:15:00,44.92,44.93,44.86,44.86,22700.0,24.9142,24.9198,24.8809,24.8809,22700.0
2011-03-31 10:20:00,44.85,44.9,44.82,44.89,51400.0,24.8754,24.9031,24.8587,24.8976,51400.0
2011-03-31 10:25:00,44.89,44.91,44.81,44.81,33400.0,24.8976,24.9087,24.8532,24.8532,33400.0
2011-03-31 10:30:00,44.82,44.86,44.82,44.86,31200.0,24.8587,24.8809,24.8587,24.8809,31200.0
2011-03-31 10:35:00,44.86,44.87,44.84,44.84,35200.0,24.8809,24.8865,24.8698,24.8698,35200.0
2011-03-31 10:40:00,44.85,44.85,44.8,44.8,18000.0,24.8754,24.8754,24.8477,24.8477,18000.0
2011-03-31 10:45:00,44.81,44.83,44.79,44.83,12900.0,24.8532,24.8643,24.8421,24.8643,12900.0
2011-03-31 10:50:00,44.82,44.83,44.79,44.8,19100.0,24.8587,24.8643,24.8421,24.8477,19100.0
2011-03-31 10:55:00,44.81,44.89,44.81,44.87,16600.0,24.8532,24.8976,24.8532,24.8865,16600.0
2011-03-31 11:00:00,44.87,44.87,44.8,44.82,24000.0,24.8865,24.8865,24.8477,24.8587,24000.0
2011-03-31 11:05:00,44.82,44.89,44.82,44.89,13400.0,24.8587,24.8976,24.8587,24.8976,13400.0
2011-03-31 11:10:00,44.89,44.92,44.88,44.9,30000.0,24.8976,24.9142,24.892,24.9031,30000.0
2011-03-31 11:15:00,44.9,44.91,44.89,44.89,10800.0,24.9031,24.9087,24.8976,24.8976,10800.0
2011-03-31 11:20:00,44.89,44.9,44.85,44.89,9200.0,24.8976,24.9031,24.8754,24.8976,9200.0
2011-03-31 11:25:00,44.9,44.9,44.85,44.85,14000.0,24.9031,24.9031,24.8754,24.8754,14000.0
2011-03-31 11:30:00,44.85,44.85,44.8,44.81,9100.0,24.8754,24.8754,24.8477,24.8532,9100.0
2011-03-31 11:35:00,44.8,44.85,44.79,44.8,28500.0,24.8477,24.8754,24.8421,24.8477,28500.0
2011-03-31 11:40:00,44.8,44.81,44.78,44.8,13200.0,24.8477,24.8532,24.8366,24.8477,13200.0
2011-03-31 11:45:00,44.79,44.81,44.79,44.8,10300.0,24.8421,24.8532,24.8421,24.8477,10300.0
2011-03-31 11:50:00,44.8,44.8,44.78,44.78,12700.0,24.8477,24.8477,24.8366,24.8366,12700.0
2011-03-31 11:55:00,44.78,44.8,44.78,44.8,3600.0,24.8366,24.8477,24.8366,24.8477,3600.0
2011-03-31 12:00:00,44.79,44.8,44.79,44.79,6500.0,24.8421,24.8477,24.8421,24.8421,6500.0
2011-03-31 12:05:00,44.79,44.8,44.79,44.8,3200.0,24.8421,24.8477,24.8421,24.8477,3200.0
2011-03-31 12:10:00,44.79,44.8,44.79,44.8,12900.0,24.8421,24.8477,24.8421,24.8477,12900.0
2011-03-31 12:15:00,44.79,44.8,44.79,44.79,22200.0,24.8421,24.8477,24.8421,24.8421,22200.0
2011-03-31 12:20:00,44.79,44.81,44.79,44.8,15900.0,24.8421,24.8532,24.8421,24.8477,15900.0
2011-03-31 12:25:00,44.79,44.8,44.79,44.79,5800.0,24.8421,24.8477,24.8421,24.8421,5800.0
2011-03-31 12:30:00,44.8,44.8,44.79,44.8,33300.0,24.8477,24.8477,24.8421,24.8477,33300.0
2011-03-31 12:35:00,44.79,44.8,44.76,44.77,9100.0,24.8421,24.8477,24.8255,24.831,9100.0
2011-03-31 12:40:00,44.77,44.78,44.75,44.77,56400.0,24.831,24.8366,24.8199,24.831,56400.0
2011-03-31 12:45:00,44.77,44.77,44.74,44.74,4300.0,24.831,24.831,24.8144,24.8144,4300.0
2011-03-31 12:50:00,44.74,44.76,44.73,44.74,11700.0,24.8144,24.8255,24.8088,24.8144,11700.0
2011-03-31 12:55:00,44.75,44.76,44.74,44.75,7900.0,24.8199,24.8255,24.8144,24.8199,7900.0
2011-03-31 13:00:00,44.75,44.76,44.75,44.75,20400.0,24.8199,24.8255,24.8199,24.8199,20400.0
2011-03-31 13:05:00,44.75,44.8,44.75,44.79,16000.0,24.8199,24.8477,24.8199,24.8421,16000.0
2011-03-31 13:10:00,44.79,44.8,44.75,44.76,44500.0,24.8421,24.8477,24.8199,24.8255,44500.0
2011-03-31 13:15:00,44.76,44.76,44.75,44.76,4300.0,24.8255,24.8255,24.8199,24.8255,4300.0
2011-03-31 13:20:00,44.76,44.8,44.76,44.8,13200.0,24.8255,24.8477,24.8255,24.8477,13200.0
2011-03-31 13:25:00,44.8,44.81,44.78,44.79,20000.0,24.8477,24.8532,24.8366,24.8421,20000.0
2011-03-31 13:30:00,44.79,44.82,44.79,44.82,9000.0,24.8421,24.8587,24.8421,24.8587,9000.0
2011-03-31 13:35:00,44.82,44.83,44.78,44.79,30600.0,24.8587,24.8643,24.8366,24.8421,30600.0
2011-03-31 13:40:00,44.78,44.81,44.75,44.75,20000.0,24.8366,24.8532,24.8199,24.8199,20000.0
2011-03-31 13:45:00,44.76,44.77,44.76,44.77,3300.0,24.8255,24.831,24.8255,24.831,3300.0
2011-03-31 13:50:00,44.76,44.77,44.74,44.75,15300.0,24.8255,24.831,24.8144,24.8199,15300.0
2011-03-31 13:55:00,44.75,44.75,44.71,44.71,32500.0,24.8199,24.8199,24.7977,24.7977,32500.0
2011-03-31 14:00:00,44.71,44.75,44.71,44.75,43700.0,24.7977,24.8199,24.7977,24.8199,43700.0
2011-03-31 14:05:00,44.75,44.75,44.72,44.73,25600.0,24.8199,24.8199,24.8033,24.8088,25600.0
2011-03-31 14:10:00,44.73,44.75,44.73,44.73,27900.0,24.8088,24.8199,24.8088,24.8088,27900.0
2011-03-31 14:15:00,44.73,44.75,44.72,44.72,27000.0,24.8088,24.8199,24.8033,24.8033,27000.0
2011-03-31 14:20:00,44.73,44.74,44.71,44.71,18700.0,24.8088,24.8144,24.7977,24.7977,18700.0
2011-03-31 14:25:00,44.72,44.74,44.69,44.74,21100.0,24.8033,24.8144,24.7866,24.8144,21100.0
2011-03-31 14:30:00,44.74,44.76,44.73,44.73,19400.0,24.8144,24.8255,24.8088,24.8088,19400.0
2011-03-31 14:35:00,44.74,44.77,44.73,44.77,13300.0,24.8144,24.831,24.8088,24.831,13300.0
2011-03-31 14:40:00,44.77,44.79,44.77,44.77,9200.0,24.831,24.8421,24.831,24.831,9200.0
2011-03-31 14:45:00,44.78,44.8,44.76,44.78,10300.0,24.8366,24.8477,24.8255,24.8366,10300.0
2011-03-31 14:50:00,44.79,44.81,44.77,44.8,15800.0,24.8421,24.8532,24.831,24.8477,15800.0
2011-03-31 14:55:00,44.8,44.8,44.78,44.79,16700.0,24.8477,24.8477,24.8366,24.8421,16700.0
2011-03-31 15:00:00,44.8,44.8,44.77,44.79,22900.0,24.8477,24.8477,24.831,24.8421,22900.0
2011-03-31 15:05:00,44.79,44.81,44.77,44.78,24700.0,24.8421,24.8532,24.831,24.8366,24700.0
2011-03-31 15:10:00,44.77,44.79,44.77,44.79,8700.0,24.831,24.8421,24.831,24.8421,8700.0
2011-03-31 15:15:00,44.78,44.8,44.77,44.77,14800.0,24.8366,24.8477,24.831,24.831,14800.0
2011-03-31 15:20:00,44.78,44.78,44.76,44.76,17700.0,24.8366,24.8366,24.8255,24.8255,17700.0
2011-03-31 15:25:00,44.76,44.79,44.76,44.77,15700.0,24.8255,24.8421,24.8255,24.831,15700.0
2011-03-31 15:30:00,44.78,44.78,44.75,44.75,10700.0,24.8366,24.8366,24.8199,24.8199,10700.0
2011-03-31 15:35:00,44.76,44.76,44.74,44.75,27400.0,24.8255,24.8255,24.8144,24.8199,27400.0
2011-03-31 15:40:00,44.74,44.76,44.74,44.74,28500.0,24.8144,24.8255,24.8144,24.8144,28500.0
2011-03-31 15:45:00,44.74,44.74,44.6,44.62,111400.0,24.8144,24.8144,24.7367,24.7478,111400.0
2011-03-31 15:50:00,44.62,44.66,44.6,44.62,73600.0,24.7478,24.77,24.7367,24.7478,73600.0
2011-03-31 15:55:00,44.63,44.7,44.62,44.69,171600.0,24.7534,24.7922,24.7478,24.7866,171600.0
2011-04-01 09:30:00,44.74,44.9,44.73,44.76,75400.0,24.8144,24.9031,24.8088,24.8255,75400.0
2011-04-01 09:35:00,44.79,44.81,44.74,44.79,52400.0,24.8421,24.8532,24.8144,24.8421,52400.0
2011-04-01 09:40:00,44.8,44.8,44.72,44.72,23400.0,24.8477,24.8477,24.8033,24.8033,23400.0
2011-04-01 09:45:00,44.76,44.8,44.71,44.78,37400.0,24.8255,24.8477,24.7977,24.8366,37400.0
2011-04-01 09:50:00,44.76,44.79,44.73,44.75,33200.0,24.8255,24.8421,24.8088,24.8199,33200.0
2011-04-01 09:55:00,44.75,44.76,44.66,44.67,22800.0,24.8199,24.8255,24.77,24.7756,22800.0
2011-04-01 10:00:00,44.66,44.78,44.66,44.77,39500.0,24.77,24.8366,24.77,24.831,39500.0
2011-04-01 10:05:00,44.76,44.8,44.75,44.78,27900.0,24.8255,24.8477,24.8199,24.8366,27900.0
2011-04-01 10:10:00,44.78,44.8,44.73,44.74,33200.0,24.8366,24.8477,24.8088,24.8144,33200.0
2011-04-01 10:15:00,44.73,44.75,44.7,44.74,18100.0,24.8088,24.8199,24.7922,24.8144,18100.0
2011-04-01 10:20:00,44.73,44.77,44.72,44.76,23900.0,24.8088,24.831,24.8033,24.8255,23900.0
2011-04-01 10:25:00,44.75,44.77,44.72,44.74,20800.0,24.8199,24.831,24.8033,24.8144,20800.0
2011-04-01 10:30:00,44.75,44.79,44.74,44.77,25600.0,24.8199,24.8421,24.8144,24.831,25600.0
2011-04-01 10:35:00,44.77,44.79,44.74,44.79,24300.0,24.831,24.8421,24.8144,24.8421,24300.0
2011-04-01 10:40:00,44.78,44.82,44.76,44.8,26100.0,24.8366,24.8587,24.8255,24.8477,26100.0
2011-04-01 10:45:00,44.79,44.81,44.73,44.75,29200.0,24.8421,24.8532,24.8088,24.8199,29200.0
2011-04-01 10:50:00,44.75,44.77,44.71,44.75,36700.0,24.8199,24.831,24.7977,24.8199,36700.0
2011-04-01 10:55:00,44.75,44.78,44.74,44.76,25700.0,24.8199,24.8366,24.8144,24.8255,25700.0
2011-04-01 11:00:00,44.76,44.8,44.75,44.78,24800.0,24.8255,24.8477,24.8199,24.8366,24800.0
2011-04-01 11:05:00,44.76,44.78,44.73,44.77,24400.0,24.8255,24.8366,24.8088,24.831,24400.0
2011-04-01 11:10:00,44.78,44.83,44.77,44.83,13300.0,24.8366,24.8643,24.831,24.8643,13300.0
2011-04-01 11:15:00,44.83,44.88,44.82,44.83,32000.0,24.8643,24.892,24.8587,24.8643,32000.0
2011-04-01 11:20:00,44.82,44.84,44.8,44.82,22000.0,24.8587,24.8698,24.8477,24.8587,22000.0
2011-04-01 11:25:00,44.82,44.83,44.77,44.83,15900.0,24.8587,24.8643,24.831,24.8643,15900.0
2011-04-01 11:30:00,44.82,44.85,44.81,44.85,12400.0,24.8587,24.8754,24.8532,24.8754,12400.0
2011-04-01 11:35:00,44.84,44.88,44.8,44.83,17800.0,24.8698,24.892,24.8477,24.8643,17800.0
2011-04-01 11:40:00,44.84,44.84,44.81,44.83,11600.0,24.8698,24.8698,24.8532,24.8643,11600.0
2011-04-01 11:45:00,44.83,44.86,44.81,44.84,18600.0,24.8643,24.8809,24.8532,24.8698,18600.0
2011-04-01 11:50:00,44.85,44.86,44.8,44.8,8900.0,24.8754,24.8809,24.8477,24.8477,8900.0
2011-04-01 11:55:00,44.8,44.83,44.79,44.81,21200.0,24.8477,24.8643,24.8421,24.8532,21200.0
2011-04-01 12:00:00,44.81,44.83,44.79,44.79,37600.0,24.8532,24.8643,24.8421,24.8421,37600.0
2011-04-01 12:05:00,44.79,44.8,44.79,44.79,9000.0,24.8421,24.8477,24.8421,24.8421,9000.0
2011-04-01 12:10:00,44.79,44.8,44.75,44.76,16200.0,24.8421,24.8477,24.8199,24.8255,16200.0
2011-04-01 12:15:00,44.76,44.81,44.76,44.8,12500.0,24.8255,24.8532,24.8255,24.8477,12500.0
2011-04-01 12:20:00,44.79,44.8,44.76,44.78,13300.0,24.8421,24.8477,24.8255,24.8366,13300.0
2011-04-01 12:25:00,44.78,44.79,44.77,44.78,9000.0,24.8366,24.8421,24.831,24.8366,9000.0
2011-04-01 12:30:00,44.78,44.8,44.77,44.79,13400.0,24.8366,24.8477,24.831,24.8421,13400.0
2011-04-01 12:35:00,44.79,44.8,44.78,44.79,11400.0,24.8421,24.8477,24.8366,24.8421,11400.0
2011-04-01 12:40:00,44.78,44.8,44.77,44.78,19800.0,24.8366,24.8477,24.831,24.8366,19800.0
2011-04-01 12:45:00,44.78,44.81,44.76,44.78,206300.0,24.8366,24.8532,24.8255,24.8366,206300.0
2011-04-01 12:50:00,44.78,44.79,44.71,44.72,32100.0,24.8366,24.8421,24.7977,24.8033,32100.0
2011-04-01 12:55:00,44.72,44.74,44.71,44.71,11300.0,24.8033,24.8144,24.7977,24.7977,11300.0
2011-04-01 13:00:00,44.72,44.76,44.7,44.76,22000.0,24.8033,24.8255,24.7922,24.8255,22000.0
2011-04-01 13:05:00,44.76,44.76,44.7,44.71,25600.0,24.8255,24.8255,24.7922,24.7977,25600.0
2011-04-01 13:10:00,44.7,44.71,44.68,44.69,21300.0,24.7922,24.7977,24.7811,24.7866,21300.0
2011-04-01 13:15:00,44.68,44.75,44.68,44.75,25500.0,24.7811,24.8199,24.7811,24.8199,25500.0
2011-04-01 13:20:00,44.75,44.75,44.73,44.73,13700.0,24.8199,24.8199,24.8088,24.8088,13700.0
2011-04-01 13:25:00,44.72,44.72,44.68,44.69,10900.0,24.8033,24.8033,24.7811,24.7866,10900.0
2011-04-01 13:30:00,44.7,44.72,44.68,44.68,34200.0,24.7922,24.8033,24.7811,24.7811,34200.0
2011-04-01 13:35:00,44.68,44.68,44.64,44.68,24200.0,24.7811,24.7811,24.7589,24.7811,24200.0
2011-04-01 13:40:00,44.68,44.7,44.66,44.66,12700.0,24.7811,24.7922,24.77,24.77,12700.0
2011-04-01 13:45:00,44.66,44.67,44.63,44.64,20100.0,24.77,24.7756,24.7534,24.7589,20100.0
2011-04-01 13:50:00,44.65,44.65,44.61,44.64,21800.0,24.7645,24.7645,24.7423,24.7589,21800.0
2011-04-01 13:55:00,44.63,44.72,44.63,44.71,30700.0,24.7534,24.8033,24.7534,24.7977,30700.0
2011-04-01 14:00:00,44.71,44.72,44.69,44.69,14900.0,24.7977,24.8033,24.7866,24.7866,14900.0
2011-04-01 14:05:00,44.69,44.71,44.64,44.64,28300.0,24.7866,24.7977,24.7589,24.7589,28300.0
2011-04-01 14:10:00,44.65,44.66,44.62,44.65,20600.0,24.7645,24.77,24.7478,24.7645,20600.0
2011-04-01 14:15:00,44.65,44.67,44.63,44.63,11100.0,24.7645,24.7756,24.7534,24.7534,11100.0
2011-04-01 14:20:00,44.63,44.65,44.61,44.63,82500.0,24.7534,24.7645,24.7423,24.7534,82500.0
2011-04-01 14:25:00,44.64,44.66,44.62,44.63,20400.0,24.7589,24.77,24.7478,24.7534,20400.0
2011-04-01 14:30:00,44.63,44.66,44.62,44.65,23200.0,24.7534,24.77,24.7478,24.7645,23200.0
2011-04-01 14:35:00,44.65,44.65,44.62,44.63,13400.0,24.7645,24.7645,24.7478,24.7534,13400.0
2011-04-01 14:40:00,44.62,44.66,44.61,44.66,43000.0,24.7478,24.77,24.7423,24.77,43000.0
2011-04-01 14:45:00,44.67,44.68,44.62,44.64,20500.0,24.7756,24.7811,24.7478,24.7589,20500.0
2011-04-01 14:50:00,44.64,44.65,44.62,44.64,19500.0,24.7589,24.7645,24.7478,24.7589,19500.0
2011-04-01 14:55:00,44.64,44.69,44.63,44.67,18200.0,24.7589,24.7866,24.7534,24.7756,18200.0
2011-04-01 15:00:00,44.67,44.67,44.63,44.66,30500.0,24.7756,24.7756,24.7534,24.77,30500.0
2011-04-01 15:05:00,44.66,44.67,44.62,44.64,27700.0,24.77,24.7756,24.7478,24.7589,27700.0
2011-04-01 15:10:00,44.63,44.65,44.61,44.62,47500.0,24.7534,24.7645,24.7423,24.7478,47500.0
2011-04-01 15:15:00,44.61,44.7,44.61,44.66,57000.0,24.7423,24.7922,24.7423,24.77,57000.0
2011-04-01 15:20:00,44.65,44.67,44.63,44.64,21400.0,24.7645,24.7756,24.7534,24.7589,21400.0
2011-04-01 15:25:00,44.65,44.7,44.65,44.69,26600.0,24.7645,24.7922,24.7645,24.7866,26600.0
2011-04-01 15:30:00,44.69,44.69,44.65,44.66,29900.0,24.7866,24.7866,24.7645,24.77,29900.0
2011-04-01 15:35:00,44.66,44.67,44.63,44.63,31700.0,24.77,24.7756,24.7534,24.7534,31700.0
2011-04-01 15:40:00,44.63,44.7,44.61,44.69,43600.0,24.7534,24.7922,24.7423,24.7866,43600.0
2011-04-01 15:45:00,44.7,44.76,44.7,44.71,69100.0,24.7922,24.8255,24.7922,24.7977,69100.0
2011-04-01 15:50:00,44.7,44.73,44.68,44.7,49700.0,24.7922,24.8088,24.7811,24.7922,49700.0
2011-04-01 15:55:00,44.7,44.72,44.7,44.72,86900.0,24.7922,24.8033,24.7922,24.8033,86900.0
2011-04-04 09:30:00,44.8,44.8,44.71,44.77,63500.0,24.8477,24.8477,24.7977,24.831,63500.0
2011-04-04 09:35:00,44.79,44.84,44.79,44.84,20100.0,24.8421,24.8698,24.8421,24.8698,20100.0
2011-04-04 09:40:00,44.84,44.84,44.76,44.77,17000.0,24.8698,24.8698,24.8255,24.831,17000.0
2011-04-04 09:45:00,44.78,44.84,44.74,44.74,25800.0,24.8366,24.8698,24.8144,24.8144,25800.0
2011-04-04 09:50:00,44.76,44.77,44.72,44.76,17100.0,24.8255,24.831,24.8033,24.8255,17100.0
2011-04-04 09:55:00,44.76,44.78,44.76,44.78,16300.0,24.8255,24.8366,24.8255,24.8366,16300.0
2011-04-04 10:00:00,44.79,44.8,44.72,44.75,35100.0,24.8421,24.8477,24.8033,24.8199,35100.0
2011-04-04 10:05:00,44.74,44.81,44.71,44.76,45600.0,24.8144,24.8532,24.7977,24.8255,45600.0
2011-04-04 10:10:00,44.77,44.79,44.75,44.79,7600.0,24.831,24.8421,24.8199,24.8421,7600.0
2011-04-04 10:15:00,44.79,44.79,44.75,44.77,12700.0,24.8421,24.8421,24.8199,24.831,12700.0
2011-04-04 10:20:00,44.78,44.82,44.75,44.78,17700.0,24.8366,24.8587,24.8199,24.8366,17700.0
2011-04-04 10:25:00,44.79,44.79,44.72,44.74,14100.0,24.8421,24.8421,24.8033,24.8144,14100.0
2011-04-04 10:30:00,44.75,44.76,44.71,44.76,12600.0,24.8199,24.8255,24.7977,24.8255,12600.0
2011-04-04 10:35:00,44.76,44.78,44.75,44.78,6400.0,24.8255,24.8366,24.8199,24.8366,6400.0
2011-04-04 10:40:00,44.78,44.8,44.77,44.79,17200.0,24.8366,24.8477,24.831,24.8421,17200.0
2011-04-04 10:45:00,44.79,44.85,44.77,44.84,19800.0,24.8421,24.8754,24.831,24.8698,19800.0
2011-04-04 10:50:00,44.84,44.88,44.84,44.86,11100.0,24.8698,24.892,24.8698,24.8809,11100.0
2011-04-04 10:55:00,44.85,44.85,44.78,44.8,11000.0,24.8754,24.8754,24.8366,24.8477,11000.0
2011-04-04 11:00:00,44.8,44.83,44.8,44.83,5700.0,24.8477,24.8643,24.8477,24.8643,5700.0
2011-04-04 11:05:00,44.83,44.83,44.77,44.79,10800.0,24.8643,24.8643,24.831,24.8421,10800.0
2011-04-04 11:10:00,44.8,44.81,44.76,44.8,13300.0,24.8477,24.8532,24.8255,24.8477,13300.0
2011-04-04 11:15:00,44.81,44.84,44.81,44.84,10000.0,24.8532,24.8698,24.8532,24.8698,10000.0
2011-04-04 11:20:00,44.85,44.85,44.81,44.82,6200.0,24.8754,24.8754,24.8532,24.8587,6200.0
2011-04-04 11:25:00,44.83,44.86,44.83,44.86,13900.0,24.8643,24.8809,24.8643,24.8809,13900.0
2011-04-04 11:30:00,44.86,44.86,44.84,44.86,11000.0,24.8809,24.8809,24.8698,24.8809,11000.0
2011-04-04 11:35:00,44.87,44.89,44.86,44.88,11200.0,24.8865,24.8976,24.8809,24.892,11200.0
2011-04-04 11:40:00,44.88,44.88,44.84,44.84,9100.0,24.892,24.892,24.8698,24.8698,9100.0
2011-04-04 11:45:00,44.84,44.85,44.84,44.84,6300.0,24.8698,24.8754,24.8698,24.8698,6300.0
2011-04-04 11:50:00,44.85,44.86,44.84,44.84,5100.0,24.8754,24.8809,24.8698,24.8698,5100.0
2011-04-04 11:55:00,44.83,44.87,44.83,44.87,6600.0,24.8643,24.8865,24.8643,24.8865,6600.0
2011-04-04 12:00:00,44.86,44.86,44.85,44.86,3700.0,24.8809,24.8809,24.8754,24.8809,3700.0
2011-04-04 12:05:00,44.86,44.86,44.83,44.84,13500.0,24.8809,24.8809,24.8643,24.8698,13500.0
2011-04-04 12:10:00,44.84,44.86,44.84,44.85,6800.0,24.8698,24.8809,24.8698,24.8754,6800.0
2011-04-04 12:15:00,44.85,44.85,44.82,44.82,13600.0,24.8754,24.8754,24.8587,24.8587,13600.0
2011-04-04 12:20:00,44.81,44.82,44.8,44.82,9500.0,24.8532,24.8587,24.8477,24.8587,9500.0
2011-04-04 12:25:00,44.81,44.84,44.8,44.82,8400.0,24.8532,24.8698,24.8477,24.8587,8400.0
2011-04-04 12:30:00,44.83,44.84,44.82,44.83,8800.0,24.8643,24.8698,24.8587,24.8643,8800.0
2011-04-04 12:35:00,44.83,44.83,44.8,44.81,11600.0,24.8643,24.8643,24.8477,24.8532,11600.0
2011-04-04 12:40:00,44.82,44.83,44.81,44.83,5300.0,24.8587,24.8643,24.8532,24.8643,5300.0
2011-04-04 12:45:00,44.83,44.84,44.82,44.84,17400.0,24.8643,24.8698,24.8587,24.8698,17400.0
2011-04-04 12:50:00,44.85,44.86,44.81,44.81,26100.0,24.8754,24.8809,24.8532,24.8532,26100.0
2011-04-04 12:55:00,44.81,44.86,44.81,44.85,19200.0,24.8532,24.8809,24.8532,24.8754,19200.0
2011-04-04 13:00:00,44.86,44.86,44.84,44.86,14900.0,24.8809,24.8809,24.8698,24.8809,14900.0
2011-04-04 13:05:00,44.85,44.85,44.84,44.84,9400.0,24.8754,24.8754,24.8698,24.8698,9400.0
2011-04-04 13:10:00,44.84,44.85,44.81,44.82,11100.0,24.8698,24.8754,24.8532,24.8587,11100.0
2011-04-04 13:15:00,44.82,44.84,44.81,44.83,6600.0,24.8587,24.8698,24.8532,24.8643,6600.0
2011-04-04 13:20:00,44.83,44.84,44.81,44.82,6500.0,24.8643,24.8698,24.8532,24.8587,6500.0
2011-04-04 13:25:00,44.81,44.82,44.81,44.82,4200.0,24.8532,24.8587,24.8532,24.8587,4200.0
2011-04-04 13:30:00,44.82,44.82,44.78,44.78,26400.0,24.8587,24.8587,24.8366,24.8366,26400.0
2011-04-04 13:35:00,44.79,44.79,44.78,44.79,3000.0,24.8421,24.8421,24.8366,24.8421,3000.0
2011-04-04 13:40:00,44.78,44.81,44.75,44.81,16800.0,24.8366,24.8532,24.8199,24.8532,16800.0
2011-04-04 13:45:00,44.8,44.81,44.79,44.81,13400.0,24.8477,24.8532,24.8421,24.8532,13400.0
2011-04-04 13:50:00,44.81,44.81,44.76,44.78,19300.0,24.8532,24.8532,24.8255,24.8366,19300.0
2011-04-04 13:55:00,44.78,44.8,44.78,44.79,2500.0,24.8366,24.8477,24.8366,24.8421,2500.0
2011-04-04 14:00:00,44.8,44.83,44.8,44.83,8600.0,24.8477,24.8643,24.8477,24.8643,8600.0
2011-04-04 14:05:00,44.83,44.85,44.83,44.83,11400.0,24.8643,24.8754,24.8643,24.8643,11400.0
2011-04-04 14:10:00,44.84,44.84,44.82,44.82,9700.0,24.8698,24.8698,24.8587,24.8587,9700.0
2011-04-04 14:15:00,44.83,44.85,44.82,44.85,5500.0,24.8643,24.8754,24.8587,24.8754,5500.0
2011-04-04 14:20:00,44.85,44.86,44.83,44.83,11400.0,24.8754,24.8809,24.8643,24.8643,11400.0
2011-04-04 14:25:00,44.82,44.85,44.82,44.84,9000.0,24.8587,24.8754,24.8587,24.8698,9000.0
2011-04-04 14:30:00,44.83,44.86,44.83,44.84,7200.0,24.8643,24.8809,24.8643,24.8698,7200.0
2011-04-04 14:35:00,44.84,44.85,44.84,44.85,4800.0,24.8698,24.8754,24.8698,24.8754,4800.0
2011-04-04 14:40:00,44.85,44.86,44.83,44.85,22800.0,24.8754,24.8809,24.8643,24.8754,22800.0
2011-04-04 14:45:00,44.85,44.86,44.84,44.86,9800.0,24.8754,24.8809,24.8698,24.8809,9800.0
2011-04-04 14:50:00,44.86,44.89,44.85,44.87,29200.0,24.8809,24.8976,24.8754,24.8865,29200.0
2011-04-04 14:55:00,44.88,44.88,44.85,44.87,10100.0,24.892,24.892,24.8754,24.8865,10100.0
2011-04-04 15:00:00,44.87,44.88,44.83,44.83,39100.0,24.8865,24.892,24.8643,24.8643,39100.0
2011-04-04 15:05:00,44.84,44.87,44.83,44.87,21400.0,24.8698,24.8865,24.8643,24.8865,21400.0
2011-04-04 15:10:00,44.87,44.9,44.86,44.9,24600.0,24.8865,24.9031,24.8809,24.9031,24600.0
2011-04-04 15:15:00,44.89,44.89,44.87,44.87,11600.0,24.8976,24.8976,24.8865,24.8865,11600.0
2011-04-04 15:20:00,44.87,44.88,44.84,44.85,26400.0,24.8865,24.892,24.8698,24.8754,26400.0
2011-04-04 15:25:00,44.86,44.89,44.84,44.88,20000.0,24.8809,24.8976,24.8698,24.892,20000.0
2011-04-04 15:30:00,44.87,44.89,44.85,44.87,45000.0,24.8865,24.8976,24.8754,24.8865,45000.0
2011-04-04 15:35:00,44.87,44.92,44.87,44.92,31700.0,24.8865,24.9142,24.8865,24.9142,31700.0
2011-04-04 15:40:00,44.92,44.92,44.87,44.9,36200.0,24.9142,24.9142,24.8865,24.9031,36200.0
2011-04-04 15:45:00,44.9,44.92,44.89,44.89,26500.0,24.9031,24.9142,24.8976,24.8976,26500.0
2011-04-04 15:50:00,44.89,44.89,44.83,44.83,22200.0,24.8976,24.8976,24.8643,24.8643,22200.0
2011-04-04 15:55:00,44.84,44.91,44.84,44.9,69800.0,24.8698,24.9087,24.8698,24.9031,69800.0
2011-04-05 09:30:00,44.8,44.86,44.77,44.84,30500.0,24.8477,24.8809,24.831,24.8698,30500.0
2011-04-05 09:35:00,44.82,44.92,44.82,44.89,30900.0,24.8587,24.9142,24.8587,24.8976,30900.0
2011-04-05 09:40:00,44.9,44.9,44.83,44.84,21500.0,24.9031,24.9031,24.8643,24.8698,21500.0
2011-04-05 09:45:00,44.84,44.87,44.81,44.84,27500.0,24.8698,24.8865,24.8532,24.8698,27500.0
2011-04-05 09:50:00,44.84,44.9,44.84,44.86,17500.0,24.8698,24.9031,24.8698,24.8809,17500.0
2011-04-05 09:55:00,44.87,44.89,44.85,44.88,24200.0,24.8865,24.8976,24.8754,24.892,24200.0
2011-04-05 10:00:00,44.87,44.9,44.83,44.89,45500.0,24.8865,24.9031,24.8643,24.8976,45500.0
2011-04-05 10:05:00,44.88,44.9,44.86,44.87,16100.0,24.892,24.9031,24.8809,24.8865,16100.0
2011-04-05 10:10:00,44.88,44.89,44.86,44.88,10400.0,24.892,24.8976,24.8809,24.892,10400.0
2011-04-05 10:15:00,44.86,44.92,44.86,44.87,25500.0,24.8809,24.9142,24.8809,24.8865,25500.0
2011-04-05 10:20:00,44.87,44.91,44.87,44.87,16700.0,24.8865,24.9087,24.8865,24.8865,16700.0
2011-04-05 10:25:00,44.88,44.9,44.86,44.86,16600.0,24.892,24.9031,24.8809,24.8809,16600.0
2011-04-05 10:30:00,44.87,44.9,44.85,44.85,18100.0,24.8865,24.9031,24.8754,24.8754,18100.0
2011-04-05 10:35:00,44.85,44.88,44.85,44.86,18200.0,24.8754,24.892,24.8754,24.8809,18200.0
2011-04-05 10:40:00,44.86,44.88,44.86,44.86,13000.0,24.8809,24.892,24.8809,24.8809,13000.0
2011-04-05 10:45:00,44.86,44.87,44.85,44.85,19800.0,24.8809,24.8865,24.8754,24.8754,19800.0
2011-04-05 10:50:00,44.85,44.92,44.85,44.89,34300.0,24.8754,24.9142,24.8754,24.8976,34300.0
2011-04-05 10:55:00,44.88,44.91,44.84,44.91,18200.0,24.892,24.9087,24.8698,24.9087,18200.0
2011-04-05 11:00:00,44.91,44.93,44.91,44.93,15900.0,24.9087,24.9198,24.9087,24.9198,15900.0
2011-04-05 11:05:00,44.93,44.93,44.9,44.92,25000.0,24.9198,24.9198,24.9031,24.9142,25000.0
2011-04-05 11:10:00,44.92,44.98,44.91,44.97,29800.0,24.9142,24.9475,24.9087,24.9419,29800.0
2011-04-05 11:15:00,44.98,45.0,44.97,44.99,19300.0,24.9475,24.9586,24.9419,24.953,19300.0
2011-04-05 11:20:00,44.99,45.0,44.97,44.99,21800.0,24.953,24.9586,24.9419,24.953,21800.0
2011-04-05 11:25:00,44.98,44.99,44.96,44.98,11900.0,24.9475,24.953,24.9364,24.9475,11900.0
2011-04-05 11:30:00,44.98,44.99,44.97,44.97,15900.0,24.9475,24.953,24.9419,24.9419,15900.0
2011-04-05 11:35:00,44.98,45.02,44.97,45.02,26000.0,24.9475,24.9697,24.9419,24.9697,26000.0
2011-04-05 11:40:00,45.01,45.02,45.01,45.01,16100.0,24.9641,24.9697,24.9641,24.9641,16100.0
2011-04-05 11:45:00,45.02,45.04,45.01,45.04,10500.0,24.9697,24.9808,24.9641,24.9808,10500.0
2011-04-05 11:50:00,45.03,45.09,45.02,45.08,30500.0,24.9752,25.0085,24.9697,25.003,30500.0
2011-04-05 11:55:00,45.09,45.15,45.07,45.11,32500.0,25.0085,25.0418,24.9974,25.0196,32500.0
2011-04-05 12:00:00,45.1,45.12,45.1,45.12,8900.0,25.014,25.0251,25.014,25.0251,8900.0
2011-04-05 12:05:00,45.13,45.15,45.1,45.15,29700.0,25.0307,25.0418,25.014,25.0418,29700.0
2011-04-05 12:10:00,45.15,45.15,45.12,45.13,18000.0,25.0418,25.0418,25.0251,25.0307,18000.0
2011-04-05 12:15:00,45.13,45.14,45.12,45.13,7900.0,25.0307,25.0362,25.0251,25.0307,7900.0
2011-04-05 12:20:00,45.14,45.16,45.13,45.16,20500.0,25.0362,25.0473,25.0307,25.0473,20500.0
2011-04-05 12:25:00,45.17,45.17,45.16,45.17,6000.0,25.0529,25.0529,25.0473,25.0529,6000.0
2011-04-05 12:30:00,45.17,45.18,45.16,45.17,13400.0,25.0529,25.0584,25.0473,25.0529,13400.0
2011-04-05 12:35:00,45.18,45.18,45.16,45.16,18300.0,25.0584,25.0584,25.0473,25.0473,18300.0
2011-04-05 12:40:00,45.16,45.21,45.16,45.21,22000.0,25.0473,25.0751,25.0473,25.0751,22000.0
2011-04-05 12:45:00,45.21,45.21,45.18,45.21,28000.0,25.0751,25.0751,25.0584,25.0751,28000.0
2011-04-05 12:50:00,45.21,45.24,45.21,45.22,11900.0,25.0751,25.0917,25.0751,25.0806,11900.0
2011-04-05 12:55:00,45.22,45.23,45.17,45.17,17800.0,25.0806,25.0861,25.0529,25.0529,17800.0
2011-04-05 13:00:00,45.17,45.2,45.13,45.16,36500.0,25.0529,25.0695,25.0307,25.0473,36500.0
2011-04-05 13:05:00,45.17,45.21,45.17,45.2,15000.0,25.0529,25.0751,25.0529,25.0695,15000.0
2011-04-05 13:10:00,45.2,45.21,45.17,45.17,16300.0,25.0695,25.0751,25.0529,25.0529,16300.0
2011-04-05 13:15:00,45.16,45.19,45.1,45.1,31700.0,25.0473,25.064,25.014,25.014,31700.0
2011-04-05 13:20:00,45.11,45.13,45.1,45.12,19500.0,25.0196,25.0307,25.014,25.0251,19500.0
2011-04-05 13:25:00,45.12,45.13,45.09,45.09,9900.0,25.0251,25.0307,25.0085,25.0085,9900.0
2011-04-05 13:30:00,45.09,45.1,45.07,45.07,6100.0,25.0085,25.014,24.9974,24.9974,6100.0
2011-04-05 13:35:00,45.08,45.11,45.07,45.11,6100.0,25.003,25.0196,24.9974,25.0196,6100.0
2011-04-05 13:40:00,45.11,45.15,45.11,45.15,14800.0,25.0196,25.0418,25.0196,25.0418,14800.0
2011-04-05 13:45:00,45.15,45.15,45.1,45.12,16800.0,25.0418,25.0418,25.014,25.0251,16800.0
2011-04-05 13:50:00,45.12,45.17,45.12,45.15,17600.0,25.0251,25.0529,25.0251,25.0418,17600.0
2011-04-05 13:55:00,45.15,45.18,45.15,45.18,14400.0,25.0418,25.0584,25.0418,25.0584,14400.0
2011-04-05 14:00:00,45.17,45.2,45.14,45.14,25000.0,25.0529,25.0695,25.0362,25.0362,25000.0
2011-04-05 14:05:00,45.14,45.14,45.12,45.13,10900.0,25.0362,25.0362,25.0251,25.0307,10900.0
2011-04-05 14:10:00,45.13,45.16,45.12,45.15,13700.0,25.0307,25.0473,25.0251,25.0418,13700.0
2011-04-05 14:15:00,45.14,45.18,45.14,45.18,14800.0,25.0362,25.0584,25.0362,25.0584,14800.0
2011-04-05 14:20:00,45.18,45.21,45.17,45.2,21900.0,25.0584,25.0751,25.0529,25.0695,21900.0
2011-04-05 14:25:00,45.2,45.22,45.18,45.18,15100.0,25.0695,25.0806,25.0584,25.0584,15100.0
2011-04-05 14:30:00,45.18,45.2,45.17,45.2,22800.0,25.0584,25.0695,25.0529,25.0695,22800.0
2011-04-05 14:35:00,45.2,45.23,45.2,45.22,20600.0,25.0695,25.0861,25.0695,25.0806,20600.0
2011-04-05 14:40:00,45.21,45.22,45.14,45.15,17700.0,25.0751,25.0806,25.0362,25.0418,17700.0
2011-04-05 14:45:00,45.15,45.19,45.14,45.18,17900.0,25.0418,25.064,25.0362,25.0584,17900.0
2011-04-05 14:50:00,45.18,45.18,45.08,45.08,52400.0,25.0584,25.0584,25.003,25.003,52400.0
2011-04-05 14:55:00,45.08,45.11,45.08,45.1,42800.0,25.003,25.0196,25.003,25.014,42800.0
2011-04-05 15:00:00,45.1,45.1,45.04,45.04,24200.0,25.014,25.014,24.9808,24.9808,24200.0
2011-04-05 15:05:00,45.05,45.07,45.0,45.0,47500.0,24.9863,24.9974,24.9586,24.9586,47500.0
2011-04-05 15:10:00,44.99,45.0,44.93,44.95,65000.0,24.953,24.9586,24.9198,24.9308,65000.0
2011-04-05 15:15:00,44.95,44.96,44.91,44.92,24600.0,24.9308,24.9364,24.9087,24.9142,24600.0
2011-04-05 15:20:00,44.91,44.92,44.86,44.89,43900.0,24.9087,24.9142,24.8809,24.8976,43900.0
2011-04-05 15:25:00,44.89,44.9,44.85,44.85,15500.0,24.8976,24.9031,24.8754,24.8754,15500.0
2011-04-05 15:30:00,44.86,44.86,44.8,44.8,34900.0,24.8809,24.8809,24.8477,24.8477,34900.0
2011-04-05 15:35:00,44.81,44.84,44.81,44.83,30300.0,24.8532,24.8698,24.8532,24.8643,30300.0
2011-04-05 15:40:00,44.84,44.84,44.78,44.79,44200.0,24.8698,24.8698,24.8366,24.8421,44200.0
2011-04-05 15:45:00,44.78,44.78,44.74,44.76,56900.0,24.8366,24.8366,24.8144,24.8255,56900.0
2011-04-05 15:50:00,44.76,44.77,44.68,44.71,67700.0,24.8255,24.831,24.7811,24.7977,67700.0
2011-04-05 15:55:00,44.7,44.78,44.7,44.78,143000.0,24.7922,24.8366,24.7922,24.8366,143000.0
2011-04-06 09:30:00,44.84,44.87,44.8,44.82,23500.0,24.8698,24.8865,24.8477,24.8587,23500.0
2011-04-06 09:35:00,44.82,44.83,44.75,44.75,26900.0,24.8587,24.8643,24.8199,24.8199,26900.0
2011-04-06 09:40:00,44.75,44.8,44.74,44.78,19600.0,24.8199,24.8477,24.8144,24.8366,19600.0
2011-04-06 09:45:00,44.79,44.8,44.76,44.78,13900.0,24.8421,24.8477,24.8255,24.8366,13900.0
2011-04-06 09:50:00,44.78,44.79,44.69,44.69,44400.0,24.8366,24.8421,24.7866,24.7866,44400.0
2011-04-06 09:55:00,44.69,44.71,44.68,44.71,58400.0,24.7866,24.7977,24.7811,24.7977,58400.0
2011-04-06 10:00:00,44.71,44.73,44.7,44.71,20700.0,24.7977,24.8088,24.7922,24.7977,20700.0
2011-04-06 10:05:00,44.72,44.75,44.71,44.73,67800.0,24.8033,24.8199,24.7977,24.8088,67800.0
2011-04-06 10:10:00,44.73,44.79,44.72,44.79,16800.0,24.8088,24.8421,24.8033,24.8421,16800.0
2011-04-06 10:15:00,44.78,44.81,44.76,44.79,26900.0,24.8366,24.8532,24.8255,24.8421,26900.0
2011-04-06 10:20:00,44.79,44.85,44.77,44.85,25100.0,24.8421,24.8754,24.831,24.8754,25100.0
2011-04-06 10:25:00,44.85,44.92,44.84,44.92,39200.0,24.8754,24.9142,24.8698,24.9142,39200.0
2011-04-06 10:30:00,44.91,45.0,44.88,45.0,47200.0,24.9087,24.9586,24.892,24.9586,47200.0
2011-04-06 10:35:00,45.0,45.03,44.97,44.98,33000.0,24.9586,24.9752,24.9419,24.9475,33000.0
2011-04-06 10:40:00,44.99,45.02,44.97,44.97,10200.0,24.953,24.9697,24.9419,24.9419,10200.0
2011-04-06 10:45:00,44.97,45.01,44.95,45.0,16200.0,24.9419,24.9641,24.9308,24.9586,16200.0
2011-04-06 10:50:00,44.98,45.01,44.98,45.0,13700.0,24.9475,24.9641,24.9475,24.9586,13700.0
2011-04-06 10:55:00,45.0,45.0,44.95,44.99,8000.0,24.9586,24.9586,24.9308,24.953,8000.0
2011-04-06 11:00:00,44.99,44.99,44.95,44.96,22000.0,24.953,24.953,24.9308,24.9364,22000.0
2011-04-06 11:05:00,44.95,44.96,44.92,44.95,27000.0,24.9308,24.9364,24.9142,24.9308,27000.0
2011-04-06 11:10:00,44.95,44.99,44.95,44.95,9600.0,24.9308,24.953,24.9308,24.9308,9600.0
2011-04-06 11:15:00,44.94,44.98,44.93,44.95,10300.0,24.9253,24.9475,24.9198,24.9308,10300.0
2011-04-06 11:20:00,44.95,44.95,44.89,44.91,10300.0,24.9308,24.9308,24.8976,24.9087,10300.0
2011-04-06 11:25:00,44.91,44.98,44.91,44.98,32600.0,24.9087,24.9475,24.9087,24.9475,32600.0
2011-04-06 11:30:00,44.98,44.99,44.95,44.95,12200.0,24.9475,24.953,24.9308,24.9308,12200.0
2011-04-06 11:35:00,44.96,45.0,44.95,45.0,20300.0,24.9364,24.9586,24.9308,24.9586,20300.0
2011-04-06 11:40:00,45.0,45.04,45.0,45.04,17300.0,24.9586,24.9808,24.9586,24.9808,17300.0
2011-04-06 11:45:00,45.04,45.07,45.04,45.07,28700.0,24.9808,24.9974,24.9808,24.9974,28700.0
2011-04-06 11:50:00,45.07,45.11,45.06,45.1,17300.0,24.9974,25.0196,24.9919,25.014,17300.0
2011-04-06 11:55:00,45.09,45.09,45.01,45.02,9800.0,25.0085,25.0085,24.9641,24.9697,9800.0
2011-04-06 12:00:00,45.02,45.04,45.01,45.01,9100.0,24.9697,24.9808,24.9641,24.9641,9100.0
2011-04-06 12:05:00,45.01,45.05,45.01,45.05,6600.0,24.9641,24.9863,24.9641,24.9863,6600.0
2011-04-06 12:10:00,45.04,45.09,45.04,45.08,8400.0,24.9808,25.0085,24.9808,25.003,8400.0
2011-04-06 12:15:00,45.08,45.08,45.03,45.05,9000.0,25.003,25.003,24.9752,24.9863,9000.0
2011-04-06 12:20:00,45.06,45.08,45.04,45.08,7100.0,24.9919,25.003,24.9808,25.003,7100.0
2011-04-06 12:25:00,45.07,45.07,45.0,45.0,6800.0,24.9974,24.9974,24.9586,24.9586,6800.0
2011-04-06 12:30:00,45.0,45.02,44.99,45.02,10600.0,24.9586,24.9697,24.953,24.9697,10600.0
2011-04-06 12:35:00,45.02,45.02,45.01,45.01,8200.0,24.9697,24.9697,24.9641,24.9641,8200.0
2011-04-06 12:40:00,45.01,45.02,44.96,44.98,22900.0,24.9641,24.9697,24.9364,24.9475,22900.0
2011-04-06 12:45:00,44.98,45.0,44.97,44.98,19200.0,24.9475,24.9586,24.9419,24.9475,19200.0
2011-04-06 12:50:00,44.98,45.01,44.97,44.98,22500.0,24.9475,24.9641,24.9419,24.9475,22500.0
2011-04-06 12:55:00,44.98,45.01,44.97,45.0,16700.0,24.9475,24.9641,24.9419,24.9586,16700.0
2011-04-06 13:00:00,45.0,45.01,44.97,44.99,16000.0,24.9586,24.9641,24.9419,24.953,16000.0
2011-04-06 13:05:00,44.99,45.0,44.95,44.97,19900.0,24.953,24.9586,24.9308,24.9419,19900.0
2011-04-06 13:10:00,44.98,45.02,44.98,44.99,28400.0,24.9475,24.9697,24.9475,24.953,28400.0
2011-04-06 13:15:00,44.99,45.02,44.97,45.0,24000.0,24.953,24.9697,24.9419,24.9586,24000.0
2011-04-06 13:20:00,45.0,45.06,45.0,45.06,11900.0,24.9586,24.9919,24.9586,24.9919,11900.0
2011-04-06 13:25:00,45.07,45.1,45.06,45.1,4200.0,24.9974,25.014,24.9919,25.014,4200.0
2011-04-06 13:30:00,45.09,45.11,45.09,45.11,6600.0,25.0085,25.0196,25.0085,25.0196,6600.0
2011-04-06 13:35:00,45.11,45.11,45.09,45.09,3400.0,25.0196,25.0196,25.0085,25.0085,3400.0
2011-04-06 13:40:00,45.09,45.1,45.07,45.08,9600.0,25.0085,25.014,24.9974,25.003,9600.0
2011-04-06 13:45:00,45.08,45.09,45.04,45.06,12000.0,25.003,25.0085,24.9808,24.9919,12000.0
2011-04-06 13:50:00,45.05,45.06,45.03,45.04,7400.0,24.9863,24.9919,24.9752,24.9808,7400.0
2011-04-06 13:55:00,45.04,45.05,45.02,45.03,8500.0,24.9808,24.9863,24.9697,24.9752,8500.0
2011-04-06 14:00:00,45.03,45.03,45.02,45.02,4400.0,24.9752,24.9752,24.9697,24.9697,4400.0
2011-04-06 14:05:00,45.02,45.03,45.01,45.03,15700.0,24.9697,24.9752,24.9641,24.9752,15700.0
2011-04-06 14:10:00,45.03,45.05,45.02,45.05,5700.0,24.9752,24.9863,24.9697,24.9863,5700.0
2011-04-06 14:15:00,45.05,45.06,45.03,45.06,12000.0,24.9863,24.9919,24.9752,24.9919,12000.0
2011-04-06 14:20:00,45.06,45.09,45.05,45.09,21600.0,24.9919,25.0085,24.9863,25.0085,21600.0
2011-04-06 14:25:00,45.09,45.09,45.06,45.06,10800.0,25.0085,25.0085,24.9919,24.9919,10800.0
2011-04-06 14:30:00,45.06,45.09,45.06,45.08,8200.0,24.9919,25.0085,24.9919,25.003,8200.0
2011-04-06 14:35:00,45.08,45.09,45.06,45.07,13400.0,25.003,25.0085,24.9919,24.9974,13400.0
2011-04-06 14:40:00,45.08,45.08,45.04,45.07,9200.0,25.003,25.003,24.9808,24.9974,9200.0
2011-04-06 14:45:00,45.06,45.08,45.05,45.05,9600.0,24.9919,25.003,24.9863,24.9863,9600.0
2011-04-06 14:50:00,45.05,45.06,45.03,45.03,6200.0,24.9863,24.9919,24.9752,24.9752,6200.0
2011-04-06 14:55:00,45.03,45.05,45.02,45.04,13700.0,24.9752,24.9863,24.9697,24.9808,13700.0
2011-04-06 15:00:00,45.05,45.06,45.04,45.05,16200.0,24.9863,24.9919,24.9808,24.9863,16200.0
2011-04-06 15:05:00,45.06,45.08,45.06,45.06,28800.0,24.9919,25.003,24.9919,24.9919,28800.0
2011-04-06 15:10:00,45.07,45.09,45.05,45.08,24900.0,24.9974,25.0085,24.9863,25.003,24900.0
2011-04-06 15:15:00,45.08,45.1,45.06,45.07,24600.0,25.003,25.014,24.9919,24.9974,24600.0
2011-04-06 15:20:00,45.07,45.08,45.04,45.06,17200.0,24.9974,25.003,24.9808,24.9919,17200.0
2011-04-06 15:25:00,45.07,45.08,45.03,45.05,16900.0,24.9974,25.003,24.9752,24.9863,16900.0
2011-04-06 15:30:00,45.05,45.05,45.03,45.05,32200.0,24.9863,24.9863,24.9752,24.9863,32200.0
2011-04-06 15:35:00,45.05,45.05,45.04,45.05,12700.0,24.9863,24.9863,24.9808,24.9863,12700.0
2011-04-06 15:40:00,45.05,45.08,45.05,45.08,33700.0,24.9863,25.003,24.9863,25.003,33700.0
2011-04-06 15:45:00,45.07,45.08,45.05,45.05,41100.0,24.9974,25.003,24.9863,24.9863,41100.0
2011-04-06 15:50:00,45.05,45.07,45.04,45.07,53800.0,24.9863,24.9974,24.9808,24.9974,53800.0
2011-04-06 15:55:00,45.07,45.09,45.04,45.04,115100.0,24.9974,25.0085,24.9808,24.9808,115100.0
2011-04-07 09:30:00,44.96,44.96,44.76,44.81,54700.0,24.9364,24.9364,24.8255,24.8532,54700.0
2011-04-07 09:35:00,44.81,44.81,44.75,44.76,37200.0,24.8532,24.8532,24.8199,24.8255,37200.0
2011-04-07 09:40:00,44.77,44.77,44.63,44.7,48200.0,24.831,24.831,24.7534,24.7922,48200.0
2011-04-07 09:45:00,44.71,44.73,44.61,44.62,28000.0,24.7977,24.8088,24.7423,24.7478,28000.0
2011-04-07 09:50:00,44.62,44.76,44.62,44.76,41900.0,24.7478,24.8255,24.7478,24.8255,41900.0
2011-04-07 09:55:00,44.77,44.85,44.76,44.84,37600.0,24.831,24.8754,24.8255,24.8698,37600.0
2011-04-07 10:00:00,44.84,44.84,44.79,44.82,36100.0,24.8698,24.8698,24.8421,24.8587,36100.0
2011-04-07 10:05:00,44.81,44.83,44.78,44.83,16900.0,24.8532,24.8643,24.8366,24.8643,16900.0
2011-04-07 10:10:00,44.83,44.85,44.82,44.84,14300.0,24.8643,24.8754,24.8587,24.8698,14300.0
2011-04-07 10:15:00,44.84,44.84,44.76,44.76,23900.0,24.8698,24.8698,24.8255,24.8255,23900.0
2011-04-07 10:20:00,44.76,44.82,44.76,44.82,20700.0,24.8255,24.8587,24.8255,24.8587,20700.0
2011-04-07 10:25:00,44.82,44.83,44.79,44.8,21200.0,24.8587,24.8643,24.8421,24.8477,21200.0
2011-04-07 10:30:00,44.8,44.83,44.77,44.8,29800.0,24.8477,24.8643,24.831,24.8477,29800.0
2011-04-07 10:35:00,44.8,44.82,44.68,44.74,34900.0,24.8477,24.8587,24.7811,24.8144,34900.0
2011-04-07 10:40:00,44.73,44.74,44.67,44.68,42100.0,24.8088,24.8144,24.7756,24.7811,42100.0
2011-04-07 10:45:00,44.68,44.79,44.67,44.76,46900.0,24.7811,24.8421,24.7756,24.8255,46900.0
2011-04-07 10:50:00,44.75,44.78,44.71,44.78,32800.0,24.8199,24.8366,24.7977,24.8366,32800.0
2011-04-07 10:55:00,44.77,44.8,44.77,44.8,20900.0,24.831,24.8477,24.831,24.8477,20900.0
2011-04-07 11:00:00,44.8,44.8,44.75,44.75,14900.0,24.8477,24.8477,24.8199,24.8199,14900.0
2011-04-07 11:05:00,44.75,44.8,44.75,44.79,12400.0,24.8199,24.8477,24.8199,24.8421,12400.0
2011-04-07 11:10:00,44.79,44.8,44.78,44.79,10500.0,24.8421,24.8477,24.8366,24.8421,10500.0
2011-04-07 11:15:00,44.78,44.8,44.78,44.79,9300.0,24.8366,24.8477,24.8366,24.8421,9300.0
2011-04-07 11:20:00,44.78,44.78,44.72,44.74,12200.0,24.8366,24.8366,24.8033,24.8144,12200.0
2011-04-07 11:25:00,44.74,44.76,44.68,44.68,22900.0,24.8144,24.8255,24.7811,24.7811,22900.0
2011-04-07 11:30:00,44.68,44.68,44.64,44.64,32700.0,24.7811,24.7811,24.7589,24.7589,32700.0
2011-04-07 11:35:00,44.65,44.71,44.64,44.71,34500.0,24.7645,24.7977,24.7589,24.7977,34500.0
2011-04-07 11:40:00,44.71,44.75,44.71,44.75,16300.0,24.7977,24.8199,24.7977,24.8199,16300.0
2011-04-07 11:45:00,44.75,44.76,44.74,44.75,16000.0,24.8199,24.8255,24.8144,24.8199,16000.0
2011-04-07 11:50:00,44.75,44.75,44.68,44.74,31700.0,24.8199,24.8199,24.7811,24.8144,31700.0
2011-04-07 11:55:00,44.74,44.78,44.72,44.77,19700.0,24.8144,24.8366,24.8033,24.831,19700.0
2011-04-07 12:00:00,44.77,44.78,44.76,44.77,7800.0,24.831,24.8366,24.8255,24.831,7800.0
2011-04-07 12:05:00,44.77,44.77,44.74,44.76,14600.0,24.831,24.831,24.8144,24.8255,14600.0
2011-04-07 12:10:00,44.75,44.75,44.7,44.7,13900.0,24.8199,24.8199,24.7922,24.7922,13900.0
2011-04-07 12:15:00,44.7,44.74,44.68,44.68,29200.0,24.7922,24.8144,24.7811,24.7811,29200.0
2011-04-07 12:20:00,44.68,44.74,44.68,44.74,10900.0,24.7811,24.8144,24.7811,24.8144,10900.0
2011-04-07 12:25:00,44.75,44.75,44.73,44.74,4700.0,24.8199,24.8199,24.8088,24.8144,4700.0
2011-04-07 12:30:00,44.73,44.74,44.71,44.72,11500.0,24.8088,24.8144,24.7977,24.8033,11500.0
2011-04-07 12:35:00,44.72,44.76,44.72,44.75,12900.0,24.8033,24.8255,24.8033,24.8199,12900.0
2011-04-07 12:40:00,44.76,44.76,44.73,44.75,22700.0,24.8255,24.8255,24.8088,24.8199,22700.0
2011-04-07 12:45:00,44.75,44.75,44.73,44.73,9800.0,24.8199,24.8199,24.8088,24.8088,9800.0
2011-04-07 12:50:00,44.74,44.75,44.73,44.74,12200.0,24.8144,24.8199,24.8088,24.8144,12200.0
2011-04-07 12:55:00,44.74,44.74,44.7,44.73,9100.0,24.8144,24.8144,24.7922,24.8088,9100.0
2011-04-07 13:00:00,44.73,44.76,44.73,44.76,8100.0,24.8088,24.8255,24.8088,24.8255,8100.0
2011-04-07 13:05:00,44.75,44.76,44.73,44.75,19900.0,24.8199,24.8255,24.8088,24.8199,19900.0
2011-04-07 13:10:00,44.75,44.76,44.72,44.72,15000.0,24.8199,24.8255,24.8033,24.8033,15000.0
2011-04-07 13:15:00,44.72,44.73,44.7,44.73,10400.0,24.8033,24.8088,24.7922,24.8088,10400.0
2011-04-07 13:20:00,44.72,44.74,44.68,44.7,26900.0,24.8033,24.8144,24.7811,24.7922,26900.0
2011-04-07 13:25:00,44.7,44.71,44.68,44.7,10900.0,24.7922,24.7977,24.7811,24.7922,10900.0
2011-04-07 13:30:00,44.69,44.71,44.68,44.68,19000.0,24.7866,24.7977,24.7811,24.7811,19000.0
2011-04-07 13:35:00,44.68,44.69,44.68,44.68,5200.0,24.7811,24.7866,24.7811,24.7811,5200.0
2011-04-07 13:40:00,44.68,44.69,44.68,44.69,12000.0,24.7811,24.7866,24.7811,24.7866,12000.0
2011-04-07 13:45:00,44.7,44.7,44.67,44.7,8200.0,24.7922,24.7922,24.7756,24.7922,8200.0
2011-04-07 13:50:00,44.71,44.71,44.66,44.68,10200.0,24.7977,24.7977,24.77,24.7811,10200.0
2011-04-07 13:55:00,44.68,44.72,44.67,44.68,20100.0,24.7811,24.8033,24.7756,24.7811,20100.0
2011-04-07 14:00:00,44.69,44.71,44.69,44.7,7000.0,24.7866,24.7977,24.7866,24.7922,7000.0
2011-04-07 14:05:00,44.69,44.7,44.69,44.69,6100.0,24.7866,24.7922,24.7866,24.7866,6100.0
2011-04-07 14:10:00,44.69,44.71,44.69,44.7,7600.0,24.7866,24.7977,24.7866,24.7922,7600.0
2011-04-07 14:15:00,44.69,44.71,44.68,44.71,4600.0,24.7866,24.7977,24.7811,24.7977,4600.0
2011-04-07 14:20:00,44.71,44.71,44.7,44.71,14400.0,24.7977,24.7977,24.7922,24.7977,14400.0
2011-04-07 14:25:00,44.71,44.76,44.7,44.74,70500.0,24.7977,24.8255,24.7922,24.8144,70500.0
2011-04-07 14:30:00,44.74,44.77,44.73,44.77,24300.0,24.8144,24.831,24.8088,24.831,24300.0
2011-04-07 14:35:00,44.77,44.78,44.76,44.78,16200.0,24.831,24.8366,24.8255,24.8366,16200.0
2011-04-07 14:40:00,44.78,44.78,44.77,44.78,8000.0,24.8366,24.8366,24.831,24.8366,8000.0
2011-04-07 14:45:00,44.78,44.86,44.78,44.86,42700.0,24.8366,24.8809,24.8366,24.8809,42700.0
2011-04-07 14:50:00,44.85,44.89,44.84,44.89,23100.0,24.8754,24.8976,24.8698,24.8976,23100.0
2011-04-07 14:55:00,44.88,44.89,44.86,44.88,24100.0,24.892,24.8976,24.8809,24.892,24100.0
2011-04-07 15:00:00,44.88,44.88,44.85,44.87,16700.0,24.892,24.892,24.8754,24.8865,16700.0
2011-04-07 15:05:00,44.87,44.87,44.85,44.87,10000.0,24.8865,24.8865,24.8754,24.8865,10000.0
2011-04-07 15:10:00,44.86,44.87,44.86,44.86,9400.0,24.8809,24.8865,24.8809,24.8809,9400.0
2011-04-07 15:15:00,44.87,44.9,44.84,44.9,28900.0,24.8865,24.9031,24.8698,24.9031,28900.0
2011-04-07 15:20:00,44.89,44.9,44.87,44.88,33900.0,24.8976,24.9031,24.8865,24.892,33900.0
2011-04-07 15:25:00,44.87,44.88,44.83,44.87,26400.0,24.8865,24.892,24.8643,24.8865,26400.0
2011-04-07 15:30:00,44.86,44.87,44.83,44.84,20900.0,24.8809,24.8865,24.8643,24.8698,20900.0
2011-04-07 15:35:00,44.84,44.86,44.83,44.85,22400.0,24.8698,24.8809,24.8643,24.8754,22400.0
2011-04-07 15:40:00,44.85,44.9,44.85,44.9,26700.0,24.8754,24.9031,24.8754,24.9031,26700.0
2011-04-07 15:45:00,44.9,44.94,44.87,44.87,55300.0,24.9031,24.9253,24.8865,24.8865,55300.0
2011-04-07 15:50:00,44.88,44.91,44.87,44.91,49700.0,24.892,24.9087,24.8865,24.9087,49700.0
2011-04-07 15:55:00,44.91,44.95,44.9,44.94,146000.0,24.9087,24.9308,24.9031,24.9253,146000.0
2011-04-08 09:30:00,45.26,45.26,45.12,45.15,72600.0,25.1028,25.1028,25.0251,25.0418,72600.0
2011-04-08 09:35:00,45.15,45.17,45.07,45.09,41600.0,25.0418,25.0529,24.9974,25.0085,41600.0
2011-04-08 09:40:00,45.08,45.1,45.06,45.09,48100.0,25.003,25.014,24.9919,25.0085,48100.0
2011-04-08 09:45:00,45.09,45.11,45.06,45.06,51000.0,25.0085,25.0196,24.9919,24.9919,51000.0
2011-04-08 09:50:00,45.06,45.07,44.98,44.99,44700.0,24.9919,24.9974,24.9475,24.953,44700.0
2011-04-08 09:55:00,44.99,45.0,44.96,44.97,23700.0,24.953,24.9586,24.9364,24.9419,23700.0
2011-04-08 10:00:00,44.97,44.99,44.93,44.93,20800.0,24.9419,24.953,24.9198,24.9198,20800.0
2011-04-08 10:05:00,44.94,44.95,44.89,44.9,23400.0,24.9253,24.9308,24.8976,24.9031,23400.0
2011-04-08 10:10:00,44.89,44.95,44.88,44.93,36300.0,24.8976,24.9308,24.892,24.9198,36300.0
2011-04-08 10:15:00,44.94,44.94,44.88,44.88,26000.0,24.9253,24.9253,24.892,24.892,26000.0
2011-04-08 10:20:00,44.88,44.88,44.81,44.83,25700.0,24.892,24.892,24.8532,24.8643,25700.0
2011-04-08 10:25:00,44.84,44.87,44.81,44.85,9300.0,24.8698,24.8865,24.8532,24.8754,9300.0
2011-04-08 10:30:00,44.86,44.91,44.84,44.84,23800.0,24.8809,24.9087,24.8698,24.8698,23800.0
2011-04-08 10:35:00,44.84,44.89,44.84,44.86,19700.0,24.8698,24.8976,24.8698,24.8809,19700.0
2011-04-08 10:40:00,44.87,44.87,44.85,44.85,4200.0,24.8865,24.8865,24.8754,24.8754,4200.0
2011-04-08 10:45:00,44.85,44.88,44.85,44.88,5500.0,24.8754,24.892,24.8754,24.892,5500.0
2011-04-08 10:50:00,44.87,44.88,44.84,44.85,15200.0,24.8865,24.892,24.8698,24.8754,15200.0
2011-04-08 10:55:00,44.85,44.87,44.84,44.85,10200.0,24.8754,24.8865,24.8698,24.8754,10200.0
2011-04-08 11:00:00,44.84,44.89,44.81,44.89,30500.0,24.8698,24.8976,24.8532,24.8976,30500.0
2011-04-08 11:05:00,44.89,44.94,44.89,44.92,36100.0,24.8976,24.9253,24.8976,24.9142,36100.0
2011-04-08 11:10:00,44.92,44.93,44.89,44.91,14700.0,24.9142,24.9198,24.8976,24.9087,14700.0
2011-04-08 11:15:00,44.9,44.98,44.9,44.94,16500.0,24.9031,24.9475,24.9031,24.9253,16500.0
2011-04-08 11:20:00,44.94,44.98,44.94,44.94,11400.0,24.9253,24.9475,24.9253,24.9253,11400.0
2011-04-08 11:25:00,44.95,44.97,44.92,44.92,12900.0,24.9308,24.9419,24.9142,24.9142,12900.0
2011-04-08 11:30:00,44.93,44.97,44.91,44.95,21800.0,24.9198,24.9419,24.9087,24.9308,21800.0
2011-04-08 11:35:00,44.96,44.96,44.93,44.95,11200.0,24.9364,24.9364,24.9198,24.9308,11200.0
2011-04-08 11:40:00,44.96,44.97,44.92,44.94,16500.0,24.9364,24.9419,24.9142,24.9253,16500.0
2011-04-08 11:45:00,44.95,44.95,44.91,44.94,14000.0,24.9308,24.9308,24.9087,24.9253,14000.0
2011-04-08 11:50:00,44.94,44.95,44.93,44.94,9100.0,24.9253,24.9308,24.9198,24.9253,9100.0
2011-04-08 11:55:00,44.94,44.94,44.92,44.92,3200.0,24.9253,24.9253,24.9142,24.9142,3200.0
2011-04-08 12:00:00,44.92,44.95,44.92,44.95,4900.0,24.9142,24.9308,24.9142,24.9308,4900.0
2011-04-08 12:05:00,44.95,44.96,44.95,44.96,2800.0,24.9308,24.9364,24.9308,24.9364,2800.0
2011-04-08 12:10:00,44.95,44.97,44.95,44.96,2700.0,24.9308,24.9419,24.9308,24.9364,2700.0
2011-04-08 12:15:00,44.96,44.97,44.96,44.97,4900.0,24.9364,24.9419,24.9364,24.9419,4900.0
2011-04-08 12:20:00,44.97,44.99,44.93,44.93,15900.0,24.9419,24.953,24.9198,24.9198,15900.0
2011-04-08 12:25:00,44.92,44.94,44.92,44.94,11000.0,24.9142,24.9253,24.9142,24.9253,11000.0
2011-04-08 12:30:00,44.95,44.98,44.95,44.96,11900.0,24.9308,24.9475,24.9308,24.9364,11900.0
2011-04-08 12:35:00,44.97,44.98,44.96,44.98,5600.0,24.9419,24.9475,24.9364,24.9475,5600.0
2011-04-08 12:40:00,44.98,44.98,44.94,44.94,11400.0,24.9475,24.9475,24.9253,24.9253,11400.0
2011-04-08 12:45:00,44.94,44.94,44.92,44.93,9100.0,24.9253,24.9253,24.9142,24.9198,9100.0
2011-04-08 12:50:00,44.94,44.96,44.93,44.94,8700.0,24.9253,24.9364,24.9198,24.9253,8700.0
2011-04-08 12:55:00,44.94,44.94,44.89,44.9,11200.0,24.9253,24.9253,24.8976,24.9031,11200.0
2011-04-08 13:00:00,44.91,44.94,44.9,44.94,11600.0,24.9087,24.9253,24.9031,24.9253,11600.0
2011-04-08 13:05:00,44.94,44.94,44.92,44.94,8800.0,24.9253,24.9253,24.9142,24.9253,8800.0
2011-04-08 13:10:00,44.94,44.95,44.92,44.95,19200.0,24.9253,24.9308,24.9142,24.9308,19200.0
2011-04-08 13:15:00,44.95,44.95,44.92,44.93,10400.0,24.9308,24.9308,24.9142,24.9198,10400.0
2011-04-08 13:20:00,44.95,44.96,44.93,44.95,25200.0,24.9308,24.9364,24.9198,24.9308,25200.0
2011-04-08 13:25:00,44.96,44.97,44.94,44.94,10200.0,24.9364,24.9419,24.9253,24.9253,10200.0
2011-04-08 13:30:00,44.94,44.96,44.93,44.94,21400.0,24.9253,24.9364,24.9198,24.9253,21400.0
2011-04-08 13:35:00,44.94,44.96,44.93,44.94,11600.0,24.9253,24.9364,24.9198,24.9253,11600.0
2011-04-08 13:40:00,44.94,44.95,44.92,44.92,13100.0,24.9253,24.9308,24.9142,24.9142,13100.0
2011-04-08 13:45:00,44.92,44.93,44.91,44.91,20100.0,24.9142,24.9198,24.9087,24.9087,20100.0
2011-04-08 13:50:00,44.91,44.92,44.91,44.92,3500.0,24.9087,24.9142,24.9087,24.9142,3500.0
2011-04-08 13:55:00,44.91,44.93,44.91,44.93,7100.0,24.9087,24.9198,24.9087,24.9198,7100.0
2011-04-08 14:00:00,44.92,44.93,44.92,44.92,5600.0,24.9142,24.9198,24.9142,24.9142,5600.0
2011-04-08 14:05:00,44.93,44.93,44.91,44.91,9500.0,24.9198,24.9198,24.9087,24.9087,9500.0
2011-04-08 14:10:00,44.91,44.92,44.89,44.9,10500.0,24.9087,24.9142,24.8976,24.9031,10500.0
2011-04-08 14:15:00,44.89,44.91,44.85,44.91,19500.0,24.8976,24.9087,24.8754,24.9087,19500.0
2011-04-08 14:20:00,44.91,44.91,44.86,44.87,12900.0,24.9087,24.9087,24.8809,24.8865,12900.0
2011-04-08 14:25:00,44.88,44.91,44.86,44.88,19700.0,24.892,24.9087,24.8809,24.892,19700.0
2011-04-08 14:30:00,44.87,44.88,44.86,44.87,12700.0,24.8865,24.892,24.8809,24.8865,12700.0
2011-04-08 14:35:00,44.86,44.87,44.84,44.86,22500.0,24.8809,24.8865,24.8698,24.8809,22500.0
2011-04-08 14:40:00,44.86,44.86,44.85,44.86,14100.0,24.8809,24.8809,24.8754,24.8809,14100.0
2011-04-08 14:45:00,44.86,44.86,44.8,44.81,16200.0,24.8809,24.8809,24.8477,24.8532,16200.0
2011-04-08 14:50:00,44.81,44.82,44.76,44.8,24200.0,24.8532,24.8587,24.8255,24.8477,24200.0
2011-04-08 14:55:00,44.8,44.8,44.7,44.77,47600.0,24.8477,24.8477,24.7922,24.831,47600.0
2011-04-08 15:00:00,44.77,44.77,44.72,44.76,20000.0,24.831,24.831,24.8033,24.8255,20000.0
2011-04-08 15:05:00,44.76,44.82,44.76,44.82,23800.0,24.8255,24.8587,24.8255,24.8587,23800.0
2011-04-08 15:10:00,44.82,44.87,44.8,44.81,33600.0,24.8587,24.8865,24.8477,24.8532,33600.0
2011-04-08 15:15:00,44.82,44.84,44.81,44.83,22100.0,24.8587,24.8698,24.8532,24.8643,22100.0
2011-04-08 15:20:00,44.83,44.85,44.79,44.8,28700.0,24.8643,24.8754,24.8421,24.8477,28700.0
2011-04-08 15:25:00,44.8,44.86,44.8,44.86,32900.0,24.8477,24.8809,24.8477,24.8809,32900.0
2011-04-08 15:30:00,44.85,44.9,44.83,44.85,58800.0,24.8754,24.9031,24.8643,24.8754,58800.0
2011-04-08 15:35:00,44.84,44.86,44.83,44.84,37700.0,24.8698,24.8809,24.8643,24.8698,37700.0
2011-04-08 15:40:00,44.84,44.84,44.81,44.83,85500.0,24.8698,24.8698,24.8532,24.8643,85500.0
2011-04-08 15:45:00,44.84,44.87,44.82,44.83,170700.0,24.8698,24.8865,24.8587,24.8643,170700.0
2011-04-08 15:50:00,44.83,44.86,44.82,44.86,66200.0,24.8643,24.8809,24.8587,24.8809,66200.0
2011-04-08 15:55:00,44.86,44.88,44.82,44.82,132900.0,24.8809,24.892,24.8587,24.8587,132900.0
2011-04-11 09:30:00,44.8,44.8,44.69,44.7,63100.0,24.8477,24.8477,24.7866,24.7922,63100.0
2011-04-11 09:35:00,44.69,44.7,44.51,44.51,58500.0,24.7866,24.7922,24.6868,24.6868,58500.0
2011-04-11 09:40:00,44.52,44.54,44.21,44.3,115700.0,24.6924,24.7034,24.5204,24.5703,115700.0
2011-04-11 09:45:00,44.29,44.42,44.28,44.33,62200.0,24.5648,24.6369,24.5592,24.587,62200.0
2011-04-11 09:50:00,44.34,44.35,44.26,44.26,56900.0,24.5925,24.5981,24.5482,24.5482,56900.0
2011-04-11 09:55:00,44.25,44.26,44.2,44.21,43900.0,24.5426,24.5482,24.5149,24.5204,43900.0
2011-04-11 10:00:00,44.22,44.3,44.22,44.28,41700.0,24.526,24.5703,24.526,24.5592,41700.0
2011-04-11 10:05:00,44.29,44.38,44.28,44.35,26400.0,24.5648,24.6147,24.5592,24.5981,26400.0
2011-04-11 10:10:00,44.36,44.43,44.35,44.39,42200.0,24.6036,24.6424,24.5981,24.6203,42200.0
2011-04-11 10:15:00,44.38,44.4,44.28,44.28,24100.0,24.6147,24.6258,24.5592,24.5592,24100.0
2011-04-11 10:20:00,44.28,44.32,44.26,44.26,20700.0,24.5592,24.5814,24.5482,24.5482,20700.0
2011-04-11 10:25:00,44.26,44.28,44.23,44.24,15300.0,24.5482,24.5592,24.5315,24.5371,15300.0
2011-04-11 10:30:00,44.24,44.28,44.23,44.27,38600.0,24.5371,24.5592,24.5315,24.5537,38600.0
2011-04-11 10:35:00,44.27,44.27,44.2,44.21,38600.0,24.5537,24.5537,24.5149,24.5204,38600.0
2011-04-11 10:40:00,44.2,44.23,44.19,44.22,27500.0,24.5149,24.5315,24.5093,24.526,27500.0
2011-04-11 10:45:00,44.21,44.24,44.2,44.2,16400.0,24.5204,24.5371,24.5149,24.5149,16400.0
2011-04-11 10:50:00,44.21,44.21,44.18,44.18,12500.0,24.5204,24.5204,24.5038,24.5038,12500.0
2011-04-11 10:55:00,44.18,44.19,44.11,44.12,25800.0,24.5038,24.5093,24.465,24.4705,25800.0
2011-04-11 11:00:00,44.12,44.15,44.11,44.11,28500.0,24.4705,24.4871,24.465,24.465,28500.0
2011-04-11 11:05:00,44.11,44.12,44.08,44.08,28400.0,24.465,24.4705,24.4483,24.4483,28400.0
2011-04-11 11:10:00,44.08,44.09,44.04,44.09,23100.0,24.4483,24.4539,24.4261,24.4539,23100.0
2011-04-11 11:15:00,44.09,44.11,44.06,44.1,39500.0,24.4539,24.465,24.4372,24.4594,39500.0
2011-04-11 11:20:00,44.11,44.11,44.06,44.07,14200.0,24.465,24.465,24.4372,24.4428,14200.0
2011-04-11 11:25:00,44.07,44.17,44.07,44.17,58200.0,24.4428,24.4982,24.4428,24.4982,58200.0
2011-04-11 11:30:00,44.17,44.2,44.15,44.2,11000.0,24.4982,24.5149,24.4871,24.5149,11000.0
2011-04-11 11:35:00,44.2,44.22,44.12,44.12,74600.0,24.5149,24.526,24.4705,24.4705,74600.0
2011-04-11 11:40:00,44.12,44.14,44.1,44.12,44600.0,24.4705,24.4816,24.4594,24.4705,44600.0
2011-04-11 11:45:00,44.12,44.14,44.11,44.14,9800.0,24.4705,24.4816,24.465,24.4816,9800.0
2011-04-11 11:50:00,44.14,44.18,44.13,44.16,20600.0,24.4816,24.5038,24.476,24.4927,20600.0
2011-04-11 11:55:00,44.17,44.17,44.11,44.11,30900.0,24.4982,24.4982,24.465,24.465,30900.0
2011-04-11 12:00:00,44.12,44.13,44.09,44.1,13200.0,24.4705,24.476,24.4539,24.4594,13200.0
2011-04-11 12:05:00,44.1,44.1,44.05,44.06,31900.0,24.4594,24.4594,24.4317,24.4372,31900.0
2011-04-11 12:10:00,44.06,44.09,44.04,44.07,30900.0,24.4372,24.4539,24.4261,24.4428,30900.0
2011-04-11 12:15:00,44.07,44.07,44.01,44.02,33900.0,24.4428,24.4428,24.4095,24.415,33900.0
2011-04-11 12:20:00,44.01,44.02,43.98,44.0,42100.0,24.4095,24.415,24.3929,24.4039,42100.0
2011-04-11 12:25:00,44.0,44.0,43.98,44.0,10900.0,24.4039,24.4039,24.3929,24.4039,10900.0
2011-04-11 12:30:00,44.0,44.01,43.99,44.01,5200.0,24.4039,24.4095,24.3984,24.4095,5200.0
2011-04-11 12:35:00,44.01,44.01,43.95,43.96,22100.0,24.4095,24.4095,24.3762,24.3818,22100.0
2011-04-11 12:40:00,43.96,43.97,43.9,43.91,29100.0,24.3818,24.3873,24.3485,24.354,29100.0
2011-04-11 12:45:00,43.89,43.91,43.87,43.87,21700.0,24.3429,24.354,24.3318,24.3318,21700.0
2011-04-11 12:50:00,43.88,43.89,43.87,43.89,12600.0,24.3374,24.3429,24.3318,24.3429,12600.0
2011-04-11 12:55:00,43.88,43.89,43.8,43.81,26500.0,24.3374,24.3429,24.293,24.2986,26500.0
2011-04-11 13:00:00,43.81,43.82,43.78,43.79,28200.0,24.2986,24.3041,24.2819,24.2875,28200.0
2011-04-11 13:05:00,43.79,43.8,43.78,43.78,16700.0,24.2875,24.293,24.2819,24.2819,16700.0
2011-04-11 13:10:00,43.79,43.79,43.73,43.78,73300.0,24.2875,24.2875,24.2542,24.2819,73300.0
2011-04-11 13:15:00,43.79,43.79,43.76,43.78,15000.0,24.2875,24.2875,24.2708,24.2819,15000.0
2011-04-11 13:20:00,43.77,43.81,43.77,43.79,15800.0,24.2764,24.2986,24.2764,24.2875,15800.0
2011-04-11 13:25:00,43.79,43.8,43.79,43.79,13400.0,24.2875,24.293,24.2875,24.2875,13400.0
2011-04-11 13:30:00,43.79,43.8,43.77,43.79,38400.0,24.2875,24.293,24.2764,24.2875,38400.0
2011-04-11 13:35:00,43.79,43.84,43.79,43.83,14500.0,24.2875,24.3152,24.2875,24.3097,14500.0
2011-04-11 13:40:00,43.83,43.86,43.83,43.84,16000.0,24.3097,24.3263,24.3097,24.3152,16000.0
2011-04-11 13:45:00,43.84,43.87,43.83,43.85,22800.0,24.3152,24.3318,24.3097,24.3208,22800.0
2011-04-11 13:50:00,43.85,43.89,43.85,43.87,21700.0,24.3208,24.3429,24.3208,24.3318,21700.0
2011-04-11 13:55:00,43.88,43.88,43.85,43.86,12200.0,24.3374,24.3374,24.3208,24.3263,12200.0
2011-04-11 14:00:00,43.86,43.88,43.83,43.85,17600.0,24.3263,24.3374,24.3097,24.3208,17600.0
2011-04-11 14:05:00,43.86,43.86,43.84,43.84,6400.0,24.3263,24.3263,24.3152,24.3152,6400.0
2011-04-11 14:10:00,43.84,43.85,43.82,43.84,16500.0,24.3152,24.3208,24.3041,24.3152,16500.0
2011-04-11 14:15:00,43.84,43.85,43.84,43.85,5900.0,24.3152,24.3208,24.3152,24.3208,5900.0
2011-04-11 14:20:00,43.84,43.85,43.84,43.84,10000.0,24.3152,24.3208,24.3152,24.3152,10000.0
2011-04-11 14:25:00,43.84,43.85,43.84,43.85,6800.0,24.3152,24.3208,24.3152,24.3208,6800.0
2011-04-11 14:30:00,43.84,43.85,43.82,43.83,28100.0,24.3152,24.3208,24.3041,24.3097,28100.0
2011-04-11 14:35:00,43.83,43.84,43.82,43.83,16700.0,24.3097,24.3152,24.3041,24.3097,16700.0
2011-04-11 14:40:00,43.83,43.84,43.8,43.82,58300.0,24.3097,24.3152,24.293,24.3041,58300.0
2011-04-11 14:45:00,43.81,43.84,43.81,43.83,15500.0,24.2986,24.3152,24.2986,24.3097,15500.0
2011-04-11 14:50:00,43.84,43.86,43.83,43.85,23400.0,24.3152,24.3263,24.3097,24.3208,23400.0
2011-04-11 14:55:00,43.85,43.86,43.83,43.84,23100.0,24.3208,24.3263,24.3097,24.3152,23100.0
2011-04-11 15:00:00,43.84,43.85,43.8,43.81,32500.0,24.3152,24.3208,24.293,24.2986,32500.0
2011-04-11 15:05:00,43.8,43.82,43.8,43.81,11000.0,24.293,24.3041,24.293,24.2986,11000.0
2011-04-11 15:10:00,43.81,43.83,43.8,43.82,30200.0,24.2986,24.3097,24.293,24.3041,30200.0
2011-04-11 15:15:00,43.82,43.85,43.81,43.84,30500.0,24.3041,24.3208,24.2986,24.3152,30500.0
2011-04-11 15:20:00,43.84,43.85,43.8,43.81,54400.0,24.3152,24.3208,24.293,24.2986,54400.0
2011-04-11 15:25:00,43.8,43.83,43.78,43.83,41200.0,24.293,24.3097,24.2819,24.3097,41200.0
2011-04-11 15:30:00,43.83,43.87,43.8,43.86,53100.0,24.3097,24.3318,24.293,24.3263,53100.0
2011-04-11 15:35:00,43.85,43.86,43.8,43.82,64900.0,24.3208,24.3263,24.293,24.3041,64900.0
2011-04-11 15:40:00,43.82,43.84,43.79,43.83,177300.0,24.3041,24.3152,24.2875,24.3097,177300.0
2011-04-11 15:45:00,43.84,43.88,43.84,43.88,58200.0,24.3152,24.3374,24.3152,24.3374,58200.0
2011-04-11 15:50:00,43.89,43.89,43.85,43.87,114900.0,24.3429,24.3429,24.3208,24.3318,114900.0
2011-04-11 15:55:00,43.88,43.99,43.87,43.97,369800.0,24.3374,24.3984,24.3318,24.3873,369800.0
2011-04-12 09:30:00,43.96,43.96,43.86,43.9,61000.0,24.3818,24.3818,24.3263,24.3485,61000.0
2011-04-12 09:35:00,43.88,44.06,43.8,44.03,56100.0,24.3374,24.4372,24.293,24.4206,56100.0
2011-04-12 09:40:00,44.03,44.05,43.79,43.8,74500.0,24.4206,24.4317,24.2875,24.293,74500.0
2011-04-12 09:45:00,43.81,43.84,43.73,43.81,88400.0,24.2986,24.3152,24.2542,24.2986,88400.0
2011-04-12 09:50:00,43.81,43.82,43.74,43.76,47700.0,24.2986,24.3041,24.2597,24.2708,47700.0
2011-04-12 09:55:00,43.75,43.85,43.74,43.84,41000.0,24.2653,24.3208,24.2597,24.3152,41000.0
2011-04-12 10:00:00,43.84,43.88,43.82,43.86,20300.0,24.3152,24.3374,24.3041,24.3263,20300.0
2011-04-12 10:05:00,43.88,43.9,43.84,43.87,30800.0,24.3374,24.3485,24.3152,24.3318,30800.0
2011-04-12 10:10:00,43.88,43.91,43.86,43.89,11600.0,24.3374,24.354,24.3263,24.3429,11600.0
2011-04-12 10:15:00,43.89,43.93,43.87,43.89,11000.0,24.3429,24.3651,24.3318,24.3429,11000.0
2011-04-12 10:20:00,43.89,43.89,43.81,43.81,25100.0,24.3429,24.3429,24.2986,24.2986,25100.0
2011-04-12 10:25:00,43.81,43.85,43.79,43.84,12500.0,24.2986,24.3208,24.2875,24.3152,12500.0
2011-04-12 10:30:00,43.83,43.83,43.76,43.77,13300.0,24.3097,24.3097,24.2708,24.2764,13300.0
2011-04-12 10:35:00,43.77,43.79,43.65,43.68,41700.0,24.2764,24.2875,24.2098,24.2265,41700.0
2011-04-12 10:40:00,43.67,43.68,43.6,43.6,39000.0,24.2209,24.2265,24.1821,24.1821,39000.0
2011-04-12 10:45:00,43.6,43.66,43.55,43.66,22400.0,24.1821,24.2154,24.1544,24.2154,22400.0
2011-04-12 10:50:00,43.66,43.66,43.6,43.64,21300.0,24.2154,24.2154,24.1821,24.2043,21300.0
2011-04-12 10:55:00,43.64,43.65,43.52,43.54,46100.0,24.2043,24.2098,24.1377,24.1488,46100.0
2011-04-12 11:00:00,43.54,43.54,43.5,43.51,39900.0,24.1488,24.1488,24.1266,24.1322,39900.0
2011-04-12 11:05:00,43.51,43.54,43.5,43.5,28700.0,24.1322,24.1488,24.1266,24.1266,28700.0
2011-04-12 11:10:00,43.5,43.55,43.5,43.55,18100.0,24.1266,24.1544,24.1266,24.1544,18100.0
2011-04-12 11:15:00,43.56,43.57,43.48,43.5,18700.0,24.1599,24.1655,24.1155,24.1266,18700.0
2011-04-12 11:20:00,43.51,43.55,43.5,43.53,9500.0,24.1322,24.1544,24.1266,24.1433,9500.0
2011-04-12 11:25:00,43.54,43.55,43.48,43.5,35300.0,24.1488,24.1544,24.1155,24.1266,35300.0
2011-04-12 11:30:00,43.51,43.55,43.51,43.51,14400.0,24.1322,24.1544,24.1322,24.1322,14400.0
2011-04-12 11:35:00,43.52,43.54,43.5,43.54,14200.0,24.1377,24.1488,24.1266,24.1488,14200.0
2011-04-12 11:40:00,43.53,43.56,43.53,43.54,24200.0,24.1433,24.1599,24.1433,24.1488,24200.0
2011-04-12 11:45:00,43.53,43.59,43.53,43.56,50800.0,24.1433,24.1765,24.1433,24.1599,50800.0
2011-04-12 11:50:00,43.56,43.56,43.52,43.53,20300.0,24.1599,24.1599,24.1377,24.1433,20300.0
2011-04-12 11:55:00,43.53,43.54,43.51,43.51,13400.0,24.1433,24.1488,24.1322,24.1322,13400.0
2011-04-12 12:00:00,43.51,43.55,43.51,43.53,11300.0,24.1322,24.1544,24.1322,24.1433,11300.0
2011-04-12 12:05:00,43.54,43.56,43.53,43.56,7400.0,24.1488,24.1599,24.1433,24.1599,7400.0
2011-04-12 12:10:00,43.56,43.56,43.53,43.53,8500.0,24.1599,24.1599,24.1433,24.1433,8500.0
2011-04-12 12:15:00,43.54,43.55,43.54,43.55,20100.0,24.1488,24.1544,24.1488,24.1544,20100.0
2011-04-12 12:20:00,43.54,43.55,43.53,43.54,18800.0,24.1488,24.1544,24.1433,24.1488,18800.0
2011-04-12 12:25:00,43.54,43.59,43.54,43.59,44600.0,24.1488,24.1765,24.1488,24.1765,44600.0
2011-04-12 12:30:00,43.58,43.59,43.55,43.56,51400.0,24.171,24.1765,24.1544,24.1599,51400.0
2011-04-12 12:35:00,43.56,43.56,43.52,43.55,35200.0,24.1599,24.1599,24.1377,24.1544,35200.0
2011-04-12 12:40:00,43.54,43.57,43.54,43.56,80500.0,24.1488,24.1655,24.1488,24.1599,80500.0
2011-04-12 12:45:00,43.56,43.57,43.53,43.53,17000.0,24.1599,24.1655,24.1433,24.1433,17000.0
2011-04-12 12:50:00,43.54,43.55,43.53,43.54,3300.0,24.1488,24.1544,24.1433,24.1488,3300.0
2011-04-12 12:55:00,43.54,43.54,43.51,43.54,8000.0,24.1488,24.1488,24.1322,24.1488,8000.0
2011-04-12 13:00:00,43.54,43.56,43.53,43.55,18300.0,24.1488,24.1599,24.1433,24.1544,18300.0
2011-04-12 13:05:00,43.56,43.56,43.52,43.53,8700.0,24.1599,24.1599,24.1377,24.1433,8700.0
2011-04-12 13:10:00,43.53,43.54,43.51,43.52,14900.0,24.1433,24.1488,24.1322,24.1377,14900.0
2011-04-12 13:15:00,43.51,43.54,43.51,43.52,19600.0,24.1322,24.1488,24.1322,24.1377,19600.0
2011-04-12 13:20:00,43.52,43.52,43.51,43.52,6500.0,24.1377,24.1377,24.1322,24.1377,6500.0
2011-04-12 13:25:00,43.53,43.57,43.53,43.57,12200.0,24.1433,24.1655,24.1433,24.1655,12200.0
2011-04-12 13:30:00,43.57,43.58,43.51,43.52,20400.0,24.1655,24.171,24.1322,24.1377,20400.0
2011-04-12 13:35:00,43.52,43.53,43.49,43.5,24400.0,24.1377,24.1433,24.1211,24.1266,24400.0
2011-04-12 13:40:00,43.5,43.51,43.49,43.5,145700.0,24.1266,24.1322,24.1211,24.1266,145700.0
2011-04-12 13:45:00,43.5,43.51,43.49,43.5,148000.0,24.1266,24.1322,24.1211,24.1266,148000.0
2011-04-12 13:50:00,43.5,43.55,43.5,43.55,106700.0,24.1266,24.1544,24.1266,24.1544,106700.0
2011-04-12 13:55:00,43.55,43.58,43.54,43.55,21200.0,24.1544,24.171,24.1488,24.1544,21200.0
2011-04-12 14:00:00,43.55,43.57,43.55,43.56,17300.0,24.1544,24.1655,24.1544,24.1599,17300.0
2011-04-12 14:05:00,43.55,43.62,43.55,43.6,28100.0,24.1544,24.1932,24.1544,24.1821,28100.0
2011-04-12 14:10:00,43.61,43.62,43.55,43.62,136900.0,24.1876,24.1932,24.1544,24.1932,136900.0
2011-04-12 14:15:00,43.62,43.64,43.6,43.62,15000.0,24.1932,24.2043,24.1821,24.1932,15000.0
2011-04-12 14:20:00,43.62,43.69,43.62,43.63,21700.0,24.1932,24.232,24.1932,24.1987,21700.0
2011-04-12 14:25:00,43.63,43.64,43.6,43.63,16000.0,24.1987,24.2043,24.1821,24.1987,16000.0
2011-04-12 14:30:00,43.63,43.63,43.58,43.58,12900.0,24.1987,24.1987,24.171,24.171,12900.0
2011-04-12 14:35:00,43.58,43.6,43.56,43.6,40200.0,24.171,24.1821,24.1599,24.1821,40200.0
2011-04-12 14:40:00,43.59,43.64,43.59,43.64,9900.0,24.1765,24.2043,24.1765,24.2043,9900.0
2011-04-12 14:45:00,43.64,43.65,43.61,43.61,17400.0,24.2043,24.2098,24.1876,24.1876,17400.0
2011-04-12 14:50:00,43.62,43.64,43.61,43.63,17500.0,24.1932,24.2043,24.1876,24.1987,17500.0
2011-04-12 14:55:00,43.63,43.64,43.63,43.64,9000.0,24.1987,24.2043,24.1987,24.2043,9000.0
2011-04-12 15:00:00,43.63,43.64,43.61,43.62,10200.0,24.1987,24.2043,24.1876,24.1932,10200.0
2011-04-12 15:05:00,43.61,43.64,43.61,43.64,13100.0,24.1876,24.2043,24.1876,24.2043,13100.0
2011-04-12 15:10:00,43.64,43.65,43.64,43.65,11700.0,24.2043,24.2098,24.2043,24.2098,11700.0
2011-04-12 15:15:00,43.65,43.67,43.64,43.65,16300.0,24.2098,24.2209,24.2043,24.2098,16300.0
2011-04-12 15:20:00,43.65,43.66,43.56,43.58,110300.0,24.2098,24.2154,24.1599,24.171,110300.0
2011-04-12 15:25:00,43.59,43.59,43.52,43.53,44400.0,24.1765,24.1765,24.1377,24.1433,44400.0
2011-04-12 15:30:00,43.54,43.57,43.51,43.57,43700.0,24.1488,24.1655,24.1322,24.1655,43700.0
2011-04-12 15:35:00,43.57,43.59,43.55,43.55,17400.0,24.1655,24.1765,24.1544,24.1544,17400.0
2011-04-12 15:40:00,43.55,43.57,43.54,43.57,17400.0,24.1544,24.1655,24.1488,24.1655,17400.0
2011-04-12 15:45:00,43.56,43.61,43.52,43.61,126200.0,24.1599,24.1876,24.1377,24.1876,126200.0
2011-04-12 15:50:00,43.61,43.69,43.6,43.66,132900.0,24.1876,24.232,24.1821,24.2154,132900.0
2011-04-12 15:55:00,43.65,43.66,43.61,43.61,154100.0,24.2098,24.2154,24.1876,24.1876,154100.0
2011-04-13 09:30:00,43.88,43.88,43.68,43.74,60300.0,24.3374,24.3374,24.2265,24.2597,60300.0
2011-04-13 09:35:00,43.77,43.93,43.75,43.92,36500.0,24.2764,24.3651,24.2653,24.3596,36500.0
2011-04-13 09:40:00,43.92,44.0,43.91,44.0,29800.0,24.3596,24.4039,24.354,24.4039,29800.0
2011-04-13 09:45:00,43.95,44.03,43.95,44.01,33700.0,24.3762,24.4206,24.3762,24.4095,33700.0
2011-04-13 09:50:00,44.01,44.05,43.92,43.97,34600.0,24.4095,24.4317,24.3596,24.3873,34600.0
2011-04-13 09:55:00,43.96,43.98,43.78,43.81,37500.0,24.3818,24.3929,24.2819,24.2986,37500.0
2011-04-13 10:00:00,43.8,43.81,43.74,43.77,39000.0,24.293,24.2986,24.2597,24.2764,39000.0
2011-04-13 10:05:00,43.77,43.79,43.67,43.68,55400.0,24.2764,24.2875,24.2209,24.2265,55400.0
2011-04-13 10:10:00,43.69,43.72,43.68,43.7,32100.0,24.232,24.2486,24.2265,24.2376,32100.0
2011-04-13 10:15:00,43.7,43.74,43.7,43.72,13600.0,24.2376,24.2597,24.2376,24.2486,13600.0
2011-04-13 10:20:00,43.72,43.84,43.72,43.82,16600.0,24.2486,24.3152,24.2486,24.3041,16600.0
2011-04-13 10:25:00,43.82,43.83,43.75,43.81,15600.0,24.3041,24.3097,24.2653,24.2986,15600.0
2011-04-13 10:30:00,43.81,43.85,43.79,43.85,21500.0,24.2986,24.3208,24.2875,24.3208,21500.0
2011-04-13 10:35:00,43.85,43.87,43.82,43.84,23300.0,24.3208,24.3318,24.3041,24.3152,23300.0
2011-04-13 10:40:00,43.84,43.9,43.83,43.87,27300.0,24.3152,24.3485,24.3097,24.3318,27300.0
2011-04-13 10:45:00,43.86,43.91,43.82,43.83,14200.0,24.3263,24.354,24.3041,24.3097,14200.0
2011-04-13 10:50:00,43.83,43.87,43.79,43.83,15700.0,24.3097,24.3318,24.2875,24.3097,15700.0
2011-04-13 10:55:00,43.82,43.83,43.77,43.81,7800.0,24.3041,24.3097,24.2764,24.2986,7800.0
2011-04-13 11:00:00,43.81,43.83,43.78,43.8,12800.0,24.2986,24.3097,24.2819,24.293,12800.0
2011-04-13 11:05:00,43.79,43.81,43.77,43.8,13900.0,24.2875,24.2986,24.2764,24.293,13900.0
2011-04-13 11:10:00,43.8,43.82,43.77,43.81,16900.0,24.293,24.3041,24.2764,24.2986,16900.0
2011-04-13 11:15:00,43.81,43.85,43.78,43.8,66500.0,24.2986,24.3208,24.2819,24.293,66500.0
2011-04-13 11:20:00,43.8,43.82,43.78,43.8,22000.0,24.293,24.3041,24.2819,24.293,22000.0
2011-04-13 11:25:00,43.8,43.81,43.79,43.8,21000.0,24.293,24.2986,24.2875,24.293,21000.0
2011-04-13 11:30:00,43.79,43.82,43.79,43.82,7300.0,24.2875,24.3041,24.2875,24.3041,7300.0
2011-04-13 11:35:00,43.82,43.82,43.79,43.8,4500.0,24.3041,24.3041,24.2875,24.293,4500.0
2011-04-13 11:40:00,43.8,43.84,43.79,43.79,24700.0,24.293,24.3152,24.2875,24.2875,24700.0
2011-04-13 11:45:00,43.79,43.81,43.79,43.8,6700.0,24.2875,24.2986,24.2875,24.293,6700.0
2011-04-13 11:50:00,43.81,43.81,43.79,43.8,8000.0,24.2986,24.2986,24.2875,24.293,8000.0
2011-04-13 11:55:00,43.8,43.8,43.76,43.77,39200.0,24.293,24.293,24.2708,24.2764,39200.0
2011-04-13 12:00:00,43.78,43.79,43.73,43.73,57600.0,24.2819,24.2875,24.2542,24.2542,57600.0
2011-04-13 12:05:00,43.73,43.74,43.65,43.66,21800.0,24.2542,24.2597,24.2098,24.2154,21800.0
2011-04-13 12:10:00,43.67,43.69,43.65,43.69,13800.0,24.2209,24.232,24.2098,24.232,13800.0
2011-04-13 12:15:00,43.68,43.69,43.66,43.67,10600.0,24.2265,24.232,24.2154,24.2209,10600.0
2011-04-13 12:20:00,43.67,43.68,43.64,43.64,14500.0,24.2209,24.2265,24.2043,24.2043,14500.0
2011-04-13 12:25:00,43.64,43.64,43.63,43.63,4800.0,24.2043,24.2043,24.1987,24.1987,4800.0
2011-04-13 12:30:00,43.63,43.63,43.6,43.61,13400.0,24.1987,24.1987,24.1821,24.1876,13400.0
2011-04-13 12:35:00,43.61,43.62,43.58,43.6,14600.0,24.1876,24.1932,24.171,24.1821,14600.0
2011-04-13 12:40:00,43.62,43.62,43.6,43.6,5500.0,24.1932,24.1932,24.1821,24.1821,5500.0
2011-04-13 12:45:00,43.6,43.61,43.59,43.61,6500.0,24.1821,24.1876,24.1765,24.1876,6500.0
2011-04-13 12:50:00,43.61,43.64,43.6,43.64,7200.0,24.1876,24.2043,24.1821,24.2043,7200.0
2011-04-13 12:55:00,43.65,43.65,43.63,43.64,7000.0,24.2098,24.2098,24.1987,24.2043,7000.0
2011-04-13 13:00:00,43.64,43.69,43.63,43.68,11700.0,24.2043,24.232,24.1987,24.2265,11700.0
2011-04-13 13:05:00,43.68,43.69,43.67,43.69,2500.0,24.2265,24.232,24.2209,24.232,2500.0
2011-04-13 13:10:00,43.69,43.71,43.66,43.67,8800.0,24.232,24.2431,24.2154,24.2209,8800.0
2011-04-13 13:15:00,43.67,43.68,43.66,43.66,3800.0,24.2209,24.2265,24.2154,24.2154,3800.0
2011-04-13 13:20:00,43.67,43.7,43.65,43.67,11800.0,24.2209,24.2376,24.2098,24.2209,11800.0
2011-04-13 13:25:00,43.67,43.68,43.65,43.66,4300.0,24.2209,24.2265,24.2098,24.2154,4300.0
2011-04-13 13:30:00,43.65,43.67,43.64,43.67,6100.0,24.2098,24.2209,24.2043,24.2209,6100.0
2011-04-13 13:35:00,43.66,43.68,43.65,43.67,6900.0,24.2154,24.2265,24.2098,24.2209,6900.0
2011-04-13 13:40:00,43.66,43.71,43.66,43.68,10500.0,24.2154,24.2431,24.2154,24.2265,10500.0
2011-04-13 13:45:00,43.67,43.68,43.65,43.66,7800.0,24.2209,24.2265,24.2098,24.2154,7800.0
2011-04-13 13:50:00,43.67,43.67,43.63,43.66,18000.0,24.2209,24.2209,24.1987,24.2154,18000.0
2011-04-13 13:55:00,43.66,43.68,43.65,43.66,3800.0,24.2154,24.2265,24.2098,24.2154,3800.0
2011-04-13 14:00:00,43.65,43.74,43.65,43.73,14600.0,24.2098,24.2597,24.2098,24.2542,14600.0
2011-04-13 14:05:00,43.73,43.74,43.69,43.72,15600.0,24.2542,24.2597,24.232,24.2486,15600.0
2011-04-13 14:10:00,43.72,43.72,43.69,43.69,5100.0,24.2486,24.2486,24.232,24.232,5100.0
2011-04-13 14:15:00,43.7,43.7,43.64,43.69,15500.0,24.2376,24.2376,24.2043,24.232,15500.0
2011-04-13 14:20:00,43.7,43.72,43.69,43.71,7500.0,24.2376,24.2486,24.232,24.2431,7500.0
2011-04-13 14:25:00,43.72,43.76,43.71,43.74,9400.0,24.2486,24.2708,24.2431,24.2597,9400.0
2011-04-13 14:30:00,43.76,43.78,43.75,43.77,9000.0,24.2708,24.2819,24.2653,24.2764,9000.0
2011-04-13 14:35:00,43.76,43.78,43.72,43.72,9600.0,24.2708,24.2819,24.2486,24.2486,9600.0
2011-04-13 14:40:00,43.73,43.76,43.73,43.75,9700.0,24.2542,24.2708,24.2542,24.2653,9700.0
2011-04-13 14:45:00,43.76,43.77,43.73,43.75,15700.0,24.2708,24.2764,24.2542,24.2653,15700.0
2011-04-13 14:50:00,43.74,43.77,43.74,43.76,14900.0,24.2597,24.2764,24.2597,24.2708,14900.0
2011-04-13 14:55:00,43.77,43.78,43.72,43.73,28700.0,24.2764,24.2819,24.2486,24.2542,28700.0
2011-04-13 15:00:00,43.73,43.76,43.71,43.72,28000.0,24.2542,24.2708,24.2431,24.2486,28000.0
2011-04-13 15:05:00,43.72,43.72,43.67,43.68,46000.0,24.2486,24.2486,24.2209,24.2265,46000.0
2011-04-13 15:10:00,43.69,43.69,43.65,43.66,40400.0,24.232,24.232,24.2098,24.2154,40400.0
2011-04-13 15:15:00,43.67,43.7,43.66,43.68,42800.0,24.2209,24.2376,24.2154,24.2265,42800.0
2011-04-13 15:20:00,43.68,43.68,43.64,43.64,35500.0,24.2265,24.2265,24.2043,24.2043,35500.0
2011-04-13 15:25:00,43.64,43.65,43.62,43.64,72300.0,24.2043,24.2098,24.1932,24.2043,72300.0
2011-04-13 15:30:00,43.64,43.65,43.6,43.6,37100.0,24.2043,24.2098,24.1821,24.1821,37100.0
2011-04-13 15:35:00,43.6,43.61,43.58,43.59,41900.0,24.1821,24.1876,24.171,24.1765,41900.0
2011-04-13 15:40:00,43.59,43.6,43.57,43.6,42200.0,24.1765,24.1821,24.1655,24.1821,42200.0
2011-04-13 15:45:00,43.59,43.6,43.54,43.57,118800.0,24.1765,24.1821,24.1488,24.1655,118800.0
2011-04-13 15:50:00,43.56,43.6,43.53,43.6,82500.0,24.1599,24.1821,24.1433,24.1821,82500.0
2011-04-13 15:55:00,43.6,43.6,43.55,43.56,107400.0,24.1821,24.1821,24.1544,24.1599,107400.0
2011-04-14 09:30:00,43.34,43.46,43.3,43.3,28100.0,24.0379,24.1044,24.0157,24.0157,28100.0
2011-04-14 09:35:00,43.31,43.35,43.27,43.33,14500.0,24.0212,24.0434,23.9991,24.0323,14500.0
2011-04-14 09:40:00,43.33,43.37,43.3,43.34,27900.0,24.0323,24.0545,24.0157,24.0379,27900.0
2011-04-14 09:45:00,43.33,43.4,43.29,43.35,41700.0,24.0323,24.0712,24.0102,24.0434,41700.0
2011-04-14 09:50:00,43.33,43.34,43.27,43.3,37600.0,24.0323,24.0379,23.9991,24.0157,37600.0
2011-04-14 09:55:00,43.29,43.41,43.28,43.34,23300.0,24.0102,24.0767,24.0046,24.0379,23300.0
2011-04-14 10:00:00,43.35,43.38,43.31,43.37,35900.0,24.0434,24.0601,24.0212,24.0545,35900.0
2011-04-14 10:05:00,43.37,43.42,43.35,43.41,20100.0,24.0545,24.0823,24.0434,24.0767,20100.0
2011-04-14 10:10:00,43.41,43.43,43.34,43.34,28900.0,24.0767,24.0878,24.0379,24.0379,28900.0
2011-04-14 10:15:00,43.35,43.47,43.35,43.46,25600.0,24.0434,24.11,24.0434,24.1044,25600.0
2011-04-14 10:20:00,43.45,43.46,43.41,43.44,11400.0,24.0989,24.1044,24.0767,24.0934,11400.0
2011-04-14 10:25:00,43.44,43.52,43.43,43.51,20100.0,24.0934,24.1377,24.0878,24.1322,20100.0
2011-04-14 10:30:00,43.5,43.56,43.49,43.54,21900.0,24.1266,24.1599,24.1211,24.1488,21900.0
2011-04-14 10:35:00,43.54,43.55,43.52,43.54,14500.0,24.1488,24.1544,24.1377,24.1488,14500.0
2011-04-14 10:40:00,43.54,43.57,43.54,43.57,15000.0,24.1488,24.1655,24.1488,24.1655,15000.0
2011-04-14 10:45:00,43.57,43.65,43.56,43.62,37200.0,24.1655,24.2098,24.1599,24.1932,37200.0
2011-04-14 10:50:00,43.64,43.72,43.62,43.68,36300.0,24.2043,24.2486,24.1932,24.2265,36300.0
2011-04-14 10:55:00,43.68,43.71,43.67,43.71,20600.0,24.2265,24.2431,24.2209,24.2431,20600.0
2011-04-14 11:00:00,43.7,43.72,43.68,43.72,12100.0,24.2376,24.2486,24.2265,24.2486,12100.0
2011-04-14 11:05:00,43.72,43.78,43.71,43.75,46200.0,24.2486,24.2819,24.2431,24.2653,46200.0
2011-04-14 11:10:00,43.75,43.77,43.72,43.74,36600.0,24.2653,24.2764,24.2486,24.2597,36600.0
2011-04-14 11:15:00,43.73,43.73,43.66,43.69,23700.0,24.2542,24.2542,24.2154,24.232,23700.0
2011-04-14 11:20:00,43.69,43.71,43.67,43.71,27400.0,24.232,24.2431,24.2209,24.2431,27400.0
2011-04-14 11:25:00,43.7,43.72,43.67,43.67,14800.0,24.2376,24.2486,24.2209,24.2209,14800.0
2011-04-14 11:30:00,43.68,43.71,43.68,43.69,13900.0,24.2265,24.2431,24.2265,24.232,13900.0
2011-04-14 11:35:00,43.67,43.7,43.66,43.69,16500.0,24.2209,24.2376,24.2154,24.232,16500.0
2011-04-14 11:40:00,43.69,43.69,43.65,43.67,8300.0,24.232,24.232,24.2098,24.2209,8300.0
2011-04-14 11:45:00,43.66,43.71,43.66,43.71,19400.0,24.2154,24.2431,24.2154,24.2431,19400.0
2011-04-14 11:50:00,43.71,43.72,43.68,43.71,17200.0,24.2431,24.2486,24.2265,24.2431,17200.0
2011-04-14 11:55:00,43.7,43.82,43.7,43.8,24700.0,24.2376,24.3041,24.2376,24.293,24700.0
2011-04-14 12:00:00,43.8,43.86,43.79,43.86,28900.0,24.293,24.3263,24.2875,24.3263,28900.0
2011-04-14 12:05:00,43.85,43.89,43.84,43.86,33300.0,24.3208,24.3429,24.3152,24.3263,33300.0
2011-04-14 12:10:00,43.87,43.91,43.87,43.89,15600.0,24.3318,24.354,24.3318,24.3429,15600.0
2011-04-14 12:15:00,43.9,43.91,43.88,43.88,9900.0,24.3485,24.354,24.3374,24.3374,9900.0
2011-04-14 12:20:00,43.89,43.91,43.88,43.9,4800.0,24.3429,24.354,24.3374,24.3485,4800.0
2011-04-14 12:25:00,43.89,43.91,43.87,43.9,17500.0,24.3429,24.354,24.3318,24.3485,17500.0
2011-04-14 12:30:00,43.9,43.95,43.9,43.94,17900.0,24.3485,24.3762,24.3485,24.3707,17900.0
2011-04-14 12:35:00,43.95,43.97,43.94,43.96,24200.0,24.3762,24.3873,24.3707,24.3818,24200.0
2011-04-14 12:40:00,43.96,43.97,43.94,43.97,9900.0,24.3818,24.3873,24.3707,24.3873,9900.0
2011-04-14 12:45:00,43.96,43.97,43.94,43.94,15700.0,24.3818,24.3873,24.3707,24.3707,15700.0
2011-04-14 12:50:00,43.95,43.96,43.94,43.96,12400.0,24.3762,24.3818,24.3707,24.3818,12400.0
2011-04-14 12:55:00,43.95,43.97,43.93,43.93,10000.0,24.3762,24.3873,24.3651,24.3651,10000.0
2011-04-14 13:00:00,43.94,43.97,43.93,43.95,13000.0,24.3707,24.3873,24.3651,24.3762,13000.0
2011-04-14 13:05:00,43.95,43.96,43.92,43.93,8600.0,24.3762,24.3818,24.3596,24.3651,8600.0
2011-04-14 13:10:00,43.94,43.94,43.91,43.93,15400.0,24.3707,24.3707,24.354,24.3651,15400.0
2011-04-14 13:15:00,43.92,43.97,43.92,43.97,28200.0,24.3596,24.3873,24.3596,24.3873,28200.0
2011-04-14 13:20:00,43.96,44.04,43.96,44.02,25100.0,24.3818,24.4261,24.3818,24.415,25100.0
2011-04-14 13:25:00,44.03,44.03,44.0,44.0,7400.0,24.4206,24.4206,24.4039,24.4039,7400.0
2011-04-14 13:30:00,43.99,44.0,43.94,43.95,17900.0,24.3984,24.4039,24.3707,24.3762,17900.0
2011-04-14 13:35:00,43.95,43.96,43.93,43.95,8400.0,24.3762,24.3818,24.3651,24.3762,8400.0
2011-04-14 13:40:00,43.94,43.94,43.9,43.9,14800.0,24.3707,24.3707,24.3485,24.3485,14800.0
2011-04-14 13:45:00,43.9,43.92,43.9,43.92,2100.0,24.3485,24.3596,24.3485,24.3596,2100.0
2011-04-14 13:50:00,43.91,43.91,43.86,43.87,13500.0,24.354,24.354,24.3263,24.3318,13500.0
2011-04-14 13:55:00,43.86,43.88,43.85,43.87,12100.0,24.3263,24.3374,24.3208,24.3318,12100.0
2011-04-14 14:00:00,43.87,43.92,43.87,43.89,16200.0,24.3318,24.3596,24.3318,24.3429,16200.0
2011-04-14 14:05:00,43.9,43.94,43.9,43.92,17600.0,24.3485,24.3707,24.3485,24.3596,17600.0
2011-04-14 14:10:00,43.91,43.92,43.88,43.9,34000.0,24.354,24.3596,24.3374,24.3485,34000.0
2011-04-14 14:15:00,43.91,43.92,43.88,43.9,11400.0,24.354,24.3596,24.3374,24.3485,11400.0
2011-04-14 14:20:00,43.9,43.93,43.9,43.93,9900.0,24.3485,24.3651,24.3485,24.3651,9900.0
2011-04-14 14:25:00,43.93,43.97,43.92,43.97,28600.0,24.3651,24.3873,24.3596,24.3873,28600.0
2011-04-14 14:30:00,43.97,44.04,43.97,44.04,47000.0,24.3873,24.4261,24.3873,24.4261,47000.0
2011-04-14 14:35:00,44.04,44.07,44.03,44.04,29900.0,24.4261,24.4428,24.4206,24.4261,29900.0
2011-04-14 14:40:00,44.04,44.05,43.95,43.96,43700.0,24.4261,24.4317,24.3762,24.3818,43700.0
2011-04-14 14:45:00,43.95,43.95,43.92,43.94,14100.0,24.3762,24.3762,24.3596,24.3707,14100.0
2011-04-14 14:50:00,43.94,43.97,43.93,43.97,14900.0,24.3707,24.3873,24.3651,24.3873,14900.0
2011-04-14 14:55:00,43.97,44.01,43.95,43.97,18900.0,24.3873,24.4095,24.3762,24.3873,18900.0
2011-04-14 15:00:00,43.97,44.06,43.95,44.05,19300.0,24.3873,24.4372,24.3762,24.4317,19300.0
2011-04-14 15:05:00,44.05,44.05,44.04,44.05,9100.0,24.4317,24.4317,24.4261,24.4317,9100.0
2011-04-14 15:10:00,44.05,44.09,44.02,44.08,28500.0,24.4317,24.4539,24.415,24.4483,28500.0
2011-04-14 15:15:00,44.09,44.13,44.05,44.12,38200.0,24.4539,24.476,24.4317,24.4705,38200.0
2011-04-14 15:20:00,44.12,44.15,44.12,44.15,22700.0,24.4705,24.4871,24.4705,24.4871,22700.0
2011-04-14 15:25:00,44.15,44.18,44.13,44.14,36900.0,24.4871,24.5038,24.476,24.4816,36900.0
2011-04-14 15:30:00,44.14,44.14,44.08,44.11,33300.0,24.4816,24.4816,24.4483,24.465,33300.0
2011-04-14 15:35:00,44.11,44.17,44.1,44.17,39300.0,24.465,24.4982,24.4594,24.4982,39300.0
2011-04-14 15:40:00,44.15,44.18,44.11,44.11,46500.0,24.4871,24.5038,24.465,24.465,46500.0
2011-04-14 15:45:00,44.12,44.13,44.07,44.1,38700.0,24.4705,24.476,24.4428,24.4594,38700.0
2011-04-14 15:50:00,44.1,44.11,44.07,44.1,60000.0,24.4594,24.465,24.4428,24.4594,60000.0
2011-04-14 15:55:00,44.1,44.12,44.03,44.05,171100.0,24.4594,24.4705,24.4206,24.4317,171100.0
2011-04-15 09:30:00,44.05,44.28,44.03,44.18,343800.0,24.4317,24.5592,24.4206,24.5038,343800.0
2011-04-15 09:35:00,44.17,44.27,44.13,44.24,25400.0,24.4982,24.5537,24.476,24.5371,25400.0
2011-04-15 09:40:00,44.25,44.47,44.25,44.43,22700.0,24.5426,24.6646,24.5426,24.6424,22700.0
2011-04-15 09:45:00,44.42,44.46,44.39,44.39,36100.0,24.6369,24.6591,24.6203,24.6203,36100.0
2011-04-15 09:50:00,44.4,44.41,44.36,44.39,29100.0,24.6258,24.6313,24.6036,24.6203,29100.0
2011-04-15 09:55:00,44.4,44.66,44.4,44.65,54900.0,24.6258,24.77,24.6258,24.7645,54900.0
2011-04-15 10:00:00,44.65,44.78,44.64,44.72,93900.0,24.7645,24.8366,24.7589,24.8033,93900.0
2011-04-15 10:05:00,44.71,44.73,44.67,44.72,44100.0,24.7977,24.8088,24.7756,24.8033,44100.0
2011-04-15 10:10:00,44.72,44.72,44.59,44.6,40000.0,24.8033,24.8033,24.7312,24.7367,40000.0
2011-04-15 10:15:00,44.59,44.6,44.52,44.53,29700.0,24.7312,24.7367,24.6924,24.6979,29700.0
2011-04-15 10:20:00,44.54,44.62,44.53,44.57,33200.0,24.7034,24.7478,24.6979,24.7201,33200.0
2011-04-15 10:25:00,44.56,44.57,44.53,44.54,14200.0,24.7145,24.7201,24.6979,24.7034,14200.0
2011-04-15 10:30:00,44.55,44.57,44.48,44.48,26400.0,24.709,24.7201,24.6702,24.6702,26400.0
2011-04-15 10:35:00,44.48,44.52,44.46,44.52,32700.0,24.6702,24.6924,24.6591,24.6924,32700.0
2011-04-15 10:40:00,44.51,44.54,44.49,44.53,39700.0,24.6868,24.7034,24.6757,24.6979,39700.0
2011-04-15 10:45:00,44.53,44.56,44.51,44.54,35300.0,24.6979,24.7145,24.6868,24.7034,35300.0
2011-04-15 10:50:00,44.54,44.61,44.53,44.59,33100.0,24.7034,24.7423,24.6979,24.7312,33100.0
2011-04-15 10:55:00,44.59,44.6,44.53,44.59,22000.0,24.7312,24.7367,24.6979,24.7312,22000.0
2011-04-15 11:00:00,44.59,44.61,44.58,44.58,14500.0,24.7312,24.7423,24.7256,24.7256,14500.0
2011-04-15 11:05:00,44.58,44.58,44.53,44.54,10500.0,24.7256,24.7256,24.6979,24.7034,10500.0
2011-04-15 11:10:00,44.52,44.53,44.41,44.42,28800.0,24.6924,24.6979,24.6313,24.6369,28800.0
2011-04-15 11:15:00,44.43,44.46,44.41,44.43,7400.0,24.6424,24.6591,24.6313,24.6424,7400.0
2011-04-15 11:20:00,44.43,44.48,44.43,44.45,36100.0,24.6424,24.6702,24.6424,24.6535,36100.0
2011-04-15 11:25:00,44.44,44.47,44.42,44.46,37000.0,24.648,24.6646,24.6369,24.6591,37000.0
2011-04-15 11:30:00,44.46,44.47,44.42,44.43,33500.0,24.6591,24.6646,24.6369,24.6424,33500.0
2011-04-15 11:35:00,44.44,44.46,44.42,44.43,43400.0,24.648,24.6591,24.6369,24.6424,43400.0
2011-04-15 11:40:00,44.43,44.46,44.42,44.43,11100.0,24.6424,24.6591,24.6369,24.6424,11100.0
2011-04-15 11:45:00,44.42,44.44,44.42,44.43,6200.0,24.6369,24.648,24.6369,24.6424,6200.0
2011-04-15 11:50:00,44.43,44.43,44.41,44.41,4900.0,24.6424,24.6424,24.6313,24.6313,4900.0
2011-04-15 11:55:00,44.41,44.47,44.41,44.44,13200.0,24.6313,24.6646,24.6313,24.648,13200.0
2011-04-15 12:00:00,44.43,44.45,44.43,44.45,9200.0,24.6424,24.6535,24.6424,24.6535,9200.0
2011-04-15 12:05:00,44.45,44.46,44.42,44.45,38100.0,24.6535,24.6591,24.6369,24.6535,38100.0
2011-04-15 12:10:00,44.46,44.48,44.44,44.47,14900.0,24.6591,24.6702,24.648,24.6646,14900.0
2011-04-15 12:15:00,44.48,44.51,44.47,44.48,11200.0,24.6702,24.6868,24.6646,24.6702,11200.0
2011-04-15 12:20:00,44.47,44.48,44.46,44.47,10200.0,24.6646,24.6702,24.6591,24.6646,10200.0
2011-04-15 12:25:00,44.47,44.48,44.44,44.48,5400.0,24.6646,24.6702,24.648,24.6702,5400.0
2011-04-15 12:30:00,44.48,44.5,44.48,44.5,13700.0,24.6702,24.6813,24.6702,24.6813,13700.0
2011-04-15 12:35:00,44.5,44.52,44.5,44.52,6900.0,24.6813,24.6924,24.6813,24.6924,6900.0
2011-04-15 12:40:00,44.52,44.53,44.5,44.51,8400.0,24.6924,24.6979,24.6813,24.6868,8400.0
2011-04-15 12:45:00,44.52,44.55,44.52,44.53,10600.0,24.6924,24.709,24.6924,24.6979,10600.0
2011-04-15 12:50:00,44.53,44.57,44.52,44.57,17600.0,24.6979,24.7201,24.6924,24.7201,17600.0
2011-04-15 12:55:00,44.56,44.58,44.55,44.57,12800.0,24.7145,24.7256,24.709,24.7201,12800.0
2011-04-15 13:00:00,44.57,44.59,44.54,44.54,17400.0,24.7201,24.7312,24.7034,24.7034,17400.0
2011-04-15 13:05:00,44.54,44.61,44.52,44.61,32000.0,24.7034,24.7423,24.6924,24.7423,32000.0
2011-04-15 13:10:00,44.6,44.65,44.6,44.64,23200.0,24.7367,24.7645,24.7367,24.7589,23200.0
2011-04-15 13:15:00,44.65,44.65,44.58,44.6,20100.0,24.7645,24.7645,24.7256,24.7367,20100.0
2011-04-15 13:20:00,44.59,44.59,44.53,44.55,30700.0,24.7312,24.7312,24.6979,24.709,30700.0
2011-04-15 13:25:00,44.54,44.57,44.52,44.53,27700.0,24.7034,24.7201,24.6924,24.6979,27700.0
2011-04-15 13:30:00,44.52,44.53,44.51,44.51,12700.0,24.6924,24.6979,24.6868,24.6868,12700.0
2011-04-15 13:35:00,44.51,44.52,44.51,44.51,12600.0,24.6868,24.6924,24.6868,24.6868,12600.0
2011-04-15 13:40:00,44.51,44.52,44.5,44.5,9000.0,24.6868,24.6924,24.6813,24.6813,9000.0
2011-04-15 13:45:00,44.51,44.55,44.51,44.55,16300.0,24.6868,24.709,24.6868,24.709,16300.0
2011-04-15 13:50:00,44.55,44.55,44.52,44.53,18500.0,24.709,24.709,24.6924,24.6979,18500.0
2011-04-15 13:55:00,44.53,44.55,44.5,44.52,42000.0,24.6979,24.709,24.6813,24.6924,42000.0
2011-04-15 14:00:00,44.53,44.54,44.51,44.51,20100.0,24.6979,24.7034,24.6868,24.6868,20100.0
2011-04-15 14:05:00,44.51,44.52,44.51,44.52,9200.0,24.6868,24.6924,24.6868,24.6924,9200.0
2011-04-15 14:10:00,44.51,44.52,44.44,44.45,28500.0,24.6868,24.6924,24.648,24.6535,28500.0
2011-04-15 14:15:00,44.44,44.49,44.44,44.48,13800.0,24.648,24.6757,24.648,24.6702,13800.0
2011-04-15 14:20:00,44.48,44.49,44.46,44.49,9200.0,24.6702,24.6757,24.6591,24.6757,9200.0
2011-04-15 14:25:00,44.49,44.49,44.45,44.45,11700.0,24.6757,24.6757,24.6535,24.6535,11700.0
2011-04-15 14:30:00,44.45,44.49,44.45,44.48,13600.0,24.6535,24.6757,24.6535,24.6702,13600.0
2011-04-15 14:35:00,44.49,44.49,44.48,44.49,7300.0,24.6757,24.6757,24.6702,24.6757,7300.0
2011-04-15 14:40:00,44.49,44.49,44.45,44.45,17400.0,24.6757,24.6757,24.6535,24.6535,17400.0
2011-04-15 14:45:00,44.45,44.46,44.44,44.44,12500.0,24.6535,24.6591,24.648,24.648,12500.0
2011-04-15 14:50:00,44.44,44.44,44.39,44.39,23700.0,24.648,24.648,24.6203,24.6203,23700.0
2011-04-15 14:55:00,44.39,44.39,44.33,44.37,47500.0,24.6203,24.6203,24.587,24.6092,47500.0
2011-04-15 15:00:00,44.37,44.4,44.37,44.39,17600.0,24.6092,24.6258,24.6092,24.6203,17600.0
2011-04-15 15:05:00,44.4,44.5,44.37,44.41,38500.0,24.6258,24.6813,24.6092,24.6313,38500.0
2011-04-15 15:10:00,44.41,44.41,44.38,44.41,16200.0,24.6313,24.6313,24.6147,24.6313,16200.0
2011-04-15 15:15:00,44.41,44.43,44.37,44.41,24600.0,24.6313,24.6424,24.6092,24.6313,24600.0
2011-04-15 15:20:00,44.41,44.43,44.4,44.43,23200.0,24.6313,24.6424,24.6258,24.6424,23200.0
2011-04-15 15:25:00,44.43,44.45,44.41,44.43,26800.0,24.6424,24.6535,24.6313,24.6424,26800.0
2011-04-15 15:30:00,44.43,44.46,44.43,44.44,21900.0,24.6424,24.6591,24.6424,24.648,21900.0
2011-04-15 15:35:00,44.45,44.47,44.44,44.45,21600.0,24.6535,24.6646,24.648,24.6535,21600.0
2011-04-15 15:40:00,44.45,44.49,44.44,44.44,24800.0,24.6535,24.6757,24.648,24.648,24800.0
2011-04-15 15:45:00,44.45,44.46,44.43,44.44,18900.0,24.6535,24.6591,24.6424,24.648,18900.0
2011-04-15 15:50:00,44.44,44.44,44.41,44.43,23300.0,24.648,24.648,24.6313,24.6424,23300.0
2011-04-15 15:55:00,44.43,44.46,44.43,44.46,87800.0,24.6424,24.6591,24.6424,24.6591,87800.0
2011-04-18 09:30:00,44.12,44.12,43.94,43.94,38000.0,24.4705,24.4705,24.3707,24.3707,38000.0
2011-04-18 09:35:00,43.93,43.95,43.84,43.9,30200.0,24.3651,24.3762,24.3152,24.3485,30200.0
2011-04-18 09:40:00,43.88,44.06,43.84,44.03,31600.0,24.3374,24.4372,24.3152,24.4206,31600.0
2011-04-18 09:45:00,44.02,44.04,43.9,43.94,28300.0,24.415,24.4261,24.3485,24.3707,28300.0
2011-04-18 09:50:00,43.94,43.95,43.86,43.92,55900.0,24.3707,24.3762,24.3263,24.3596,55900.0
2011-04-18 09:55:00,43.93,44.04,43.9,44.03,42800.0,24.3651,24.4261,24.3485,24.4206,42800.0
2011-04-18 10:00:00,44.03,44.24,44.02,44.22,73700.0,24.4206,24.5371,24.415,24.526,73700.0
2011-04-18 10:05:00,44.22,44.28,44.11,44.22,52800.0,24.526,24.5592,24.465,24.526,52800.0
2011-04-18 10:10:00,44.21,44.27,44.11,44.22,73400.0,24.5204,24.5537,24.465,24.526,73400.0
2011-04-18 10:15:00,44.22,44.36,44.2,44.35,54400.0,24.526,24.6036,24.5149,24.5981,54400.0
2011-04-18 10:20:00,44.35,44.43,44.29,44.3,52200.0,24.5981,24.6424,24.5648,24.5703,52200.0
2011-04-18 10:25:00,44.3,44.37,44.27,44.35,28200.0,24.5703,24.6092,24.5537,24.5981,28200.0
2011-04-18 10:30:00,44.34,44.35,44.28,44.33,31900.0,24.5925,24.5981,24.5592,24.587,31900.0
2011-04-18 10:35:00,44.33,44.36,44.3,44.33,32600.0,24.587,24.6036,24.5703,24.587,32600.0
2011-04-18 10:40:00,44.32,44.36,44.23,44.26,34200.0,24.5814,24.6036,24.5315,24.5482,34200.0
2011-04-18 10:45:00,44.25,44.27,44.2,44.23,47900.0,24.5426,24.5537,24.5149,24.5315,47900.0
2011-04-18 10:50:00,44.22,44.28,44.17,44.2,33600.0,24.526,24.5592,24.4982,24.5149,33600.0
2011-04-18 10:55:00,44.2,44.23,44.15,44.21,64100.0,24.5149,24.5315,24.4871,24.5204,64100.0
2011-04-18 11:00:00,44.2,44.23,44.13,44.13,38300.0,24.5149,24.5315,24.476,24.476,38300.0
2011-04-18 11:05:00,44.12,44.12,44.06,44.09,24600.0,24.4705,24.4705,24.4372,24.4539,24600.0
2011-04-18 11:10:00,44.1,44.2,44.09,44.12,29700.0,24.4594,24.5149,24.4539,24.4705,29700.0
2011-04-18 11:15:00,44.11,44.14,44.06,44.08,26200.0,24.465,24.4816,24.4372,24.4483,26200.0
2011-04-18 11:20:00,44.07,44.13,44.07,44.07,12900.0,24.4428,24.476,24.4428,24.4428,12900.0
2011-04-18 11:25:00,44.08,44.15,44.07,44.1,36900.0,24.4483,24.4871,24.4428,24.4594,36900.0
2011-04-18 11:30:00,44.09,44.11,44.04,44.08,15200.0,24.4539,24.465,24.4261,24.4483,15200.0
2011-04-18 11:35:00,44.08,44.15,44.07,44.1,18000.0,24.4483,24.4871,24.4428,24.4594,18000.0
2011-04-18 11:40:00,44.11,44.13,44.06,44.13,10400.0,24.465,24.476,24.4372,24.476,10400.0
2011-04-18 11:45:00,44.1,44.13,44.08,44.11,18800.0,24.4594,24.476,24.4483,24.465,18800.0
2011-04-18 11:50:00,44.12,44.14,44.11,44.13,8600.0,24.4705,24.4816,24.465,24.476,8600.0
2011-04-18 11:55:00,44.13,44.16,44.08,44.12,26500.0,24.476,24.4927,24.4483,24.4705,26500.0
2011-04-18 12:00:00,44.11,44.11,44.09,44.1,6200.0,24.465,24.465,24.4539,24.4594,6200.0
2011-04-18 12:05:00,44.1,44.15,44.09,44.13,20400.0,24.4594,24.4871,24.4539,24.476,20400.0
2011-04-18 12:10:00,44.13,44.17,44.11,44.12,22400.0,24.476,24.4982,24.465,24.4705,22400.0
2011-04-18 12:15:00,44.11,44.12,44.09,44.1,12300.0,24.465,24.4705,24.4539,24.4594,12300.0
2011-04-18 12:20:00,44.1,44.12,44.08,44.09,10100.0,24.4594,24.4705,24.4483,24.4539,10100.0
2011-04-18 12:25:00,44.09,44.1,44.06,44.09,26500.0,24.4539,24.4594,24.4372,24.4539,26500.0
2011-04-18 12:30:00,44.09,44.12,44.06,44.06,14300.0,24.4539,24.4705,24.4372,24.4372,14300.0
2011-04-18 12:35:00,44.06,44.12,44.05,44.1,12300.0,24.4372,24.4705,24.4317,24.4594,12300.0
2011-04-18 12:40:00,44.1,44.12,44.08,44.09,11000.0,24.4594,24.4705,24.4483,24.4539,11000.0
2011-04-18 12:45:00,44.08,44.12,44.08,44.11,10400.0,24.4483,24.4705,24.4483,24.465,10400.0
2011-04-18 12:50:00,44.1,44.12,44.09,44.11,11200.0,24.4594,24.4705,24.4539,24.465,11200.0
2011-04-18 12:55:00,44.1,44.12,44.1,44.12,11800.0,24.4594,24.4705,24.4594,24.4705,11800.0
2011-04-18 13:00:00,44.11,44.12,44.09,44.1,11200.0,24.465,24.4705,24.4539,24.4594,11200.0
2011-04-18 13:05:00,44.1,44.12,44.09,44.11,10400.0,24.4594,24.4705,24.4539,24.465,10400.0
2011-04-18 13:10:00,44.09,44.12,44.09,44.1,9300.0,24.4539,24.4705,24.4539,24.4594,9300.0
2011-04-18 13:15:00,44.09,44.12,44.07,44.11,19200.0,24.4539,24.4705,24.4428,24.465,19200.0
2011-04-18 13:20:00,44.11,44.15,44.1,44.12,36200.0,24.465,24.4871,24.4594,24.4705,36200.0
2011-04-18 13:25:00,44.12,44.12,44.07,44.08,12500.0,24.4705,24.4705,24.4428,24.4483,12500.0
2011-04-18 13:30:00,44.07,44.13,44.07,44.12,14500.0,24.4428,24.476,24.4428,24.4705,14500.0
2011-04-18 13:35:00,44.12,44.14,44.12,44.12,9500.0,24.4705,24.4816,24.4705,24.4705,9500.0
2011-04-18 13:40:00,44.11,44.15,44.11,44.14,8500.0,24.465,24.4871,24.465,24.4816,8500.0
2011-04-18 13:45:00,44.15,44.17,44.13,44.15,15300.0,24.4871,24.4982,24.476,24.4871,15300.0
2011-04-18 13:50:00,44.17,44.21,44.17,44.19,15800.0,24.4982,24.5204,24.4982,24.5093,15800.0
2011-04-18 13:55:00,44.19,44.21,44.18,44.19,4700.0,24.5093,24.5204,24.5038,24.5093,4700.0
2011-04-18 14:00:00,44.18,44.19,44.15,44.17,17300.0,24.5038,24.5093,24.4871,24.4982,17300.0
2011-04-18 14:05:00,44.17,44.18,44.16,44.16,8400.0,24.4982,24.5038,24.4927,24.4927,8400.0
2011-04-18 14:10:00,44.17,44.2,44.15,44.2,14900.0,24.4982,24.5149,24.4871,24.5149,14900.0
2011-04-18 14:15:00,44.18,44.21,44.17,44.2,17100.0,24.5038,24.5204,24.4982,24.5149,17100.0
2011-04-18 14:20:00,44.19,44.22,44.18,44.21,18700.0,24.5093,24.526,24.5038,24.5204,18700.0
2011-04-18 14:25:00,44.21,44.22,44.17,44.18,28000.0,24.5204,24.526,24.4982,24.5038,28000.0
2011-04-18 14:30:00,44.18,44.18,44.16,44.17,46400.0,24.5038,24.5038,24.4927,24.4982,46400.0
2011-04-18 14:35:00,44.18,44.2,44.15,44.18,44800.0,24.5038,24.5149,24.4871,24.5038,44800.0
2011-04-18 14:40:00,44.19,44.21,44.14,44.18,28600.0,24.5093,24.5204,24.4816,24.5038,28600.0
2011-04-18 14:45:00,44.19,44.23,44.18,44.18,32700.0,24.5093,24.5315,24.5038,24.5038,32700.0
2011-04-18 14:50:00,44.19,44.21,44.18,44.18,16500.0,24.5093,24.5204,24.5038,24.5038,16500.0
2011-04-18 14:55:00,44.18,44.24,44.17,44.19,22900.0,24.5038,24.5371,24.4982,24.5093,22900.0
2011-04-18 15:00:00,44.18,44.19,44.14,44.14,22100.0,24.5038,24.5093,24.4816,24.4816,22100.0
2011-04-18 15:05:00,44.15,44.16,44.1,44.11,27200.0,24.4871,24.4927,24.4594,24.465,27200.0
2011-04-18 15:10:00,44.11,44.14,44.11,44.14,9900.0,24.465,24.4816,24.465,24.4816,9900.0
2011-04-18 15:15:00,44.13,44.24,44.13,44.22,51500.0,24.476,24.5371,24.476,24.526,51500.0
2011-04-18 15:20:00,44.22,44.26,44.19,44.19,20600.0,24.526,24.5482,24.5093,24.5093,20600.0
2011-04-18 15:25:00,44.18,44.2,44.16,44.16,23300.0,24.5038,24.5149,24.4927,24.4927,23300.0
2011-04-18 15:30:00,44.18,44.21,44.16,44.16,27400.0,24.5038,24.5204,24.4927,24.4927,27400.0
2011-04-18 15:35:00,44.15,44.17,44.12,44.12,41000.0,24.4871,24.4982,24.4705,24.4705,41000.0
2011-04-18 15:40:00,44.12,44.15,44.11,44.11,25800.0,24.4705,24.4871,24.465,24.465,25800.0
2011-04-18 15:45:00,44.11,44.13,44.09,44.1,42600.0,24.465,24.476,24.4539,24.4594,42600.0
2011-04-18 15:50:00,44.09,44.12,44.07,44.1,50500.0,24.4539,24.4705,24.4428,24.4594,50500.0
2011-04-18 15:55:00,44.1,44.16,44.09,44.1,218600.0,24.4594,24.4927,24.4539,24.4594,218600.0
2011-04-19 09:30:00,44.03,44.35,43.98,44.35,86000.0,24.4206,24.5981,24.3929,24.5981,86000.0
2011-04-19 09:35:00,44.34,44.49,44.33,44.46,120300.0,24.5925,24.6757,24.587,24.6591,120300.0
2011-04-19 09:40:00,44.46,44.47,44.35,44.35,42300.0,24.6591,24.6646,24.5981,24.5981,42300.0
2011-04-19 09:45:00,44.37,44.48,44.35,44.48,65200.0,24.6092,24.6702,24.5981,24.6702,65200.0
2011-04-19 09:50:00,44.48,44.48,44.38,44.4,47100.0,24.6702,24.6702,24.6147,24.6258,47100.0
2011-04-19 09:55:00,44.4,44.47,44.39,44.42,41500.0,24.6258,24.6646,24.6203,24.6369,41500.0
2011-04-19 10:00:00,44.41,44.42,44.32,44.38,51800.0,24.6313,24.6369,24.5814,24.6147,51800.0
2011-04-19 10:05:00,44.38,44.5,44.36,44.47,56800.0,24.6147,24.6813,24.6036,24.6646,56800.0
2011-04-19 10:10:00,44.47,44.52,44.4,44.46,48400.0,24.6646,24.6924,24.6258,24.6591,48400.0
2011-04-19 10:15:00,44.44,44.51,44.44,44.51,38800.0,24.648,24.6868,24.648,24.6868,38800.0
2011-04-19 10:20:00,44.51,44.53,44.48,44.52,29800.0,24.6868,24.6979,24.6702,24.6924,29800.0
2011-04-19 10:25:00,44.5,44.51,44.49,44.5,33500.0,24.6813,24.6868,24.6757,24.6813,33500.0
2011-04-19 10:30:00,44.5,44.51,44.43,44.44,28800.0,24.6813,24.6868,24.6424,24.648,28800.0
2011-04-19 10:35:00,44.45,44.49,44.44,44.48,26700.0,24.6535,24.6757,24.648,24.6702,26700.0
2011-04-19 10:40:00,44.47,44.48,44.44,44.48,18000.0,24.6646,24.6702,24.648,24.6702,18000.0
2011-04-19 10:45:00,44.46,44.48,44.41,44.42,14600.0,24.6591,24.6702,24.6313,24.6369,14600.0
2011-04-19 10:50:00,44.42,44.43,44.4,44.41,14000.0,24.6369,24.6424,24.6258,24.6313,14000.0
2011-04-19 10:55:00,44.4,44.44,44.39,44.39,36500.0,24.6258,24.648,24.6203,24.6203,36500.0
2011-04-19 11:00:00,44.4,44.4,44.33,44.4,48300.0,24.6258,24.6258,24.587,24.6258,48300.0
2011-04-19 11:05:00,44.4,44.41,44.37,44.4,22000.0,24.6258,24.6313,24.6092,24.6258,22000.0
2011-04-19 11:10:00,44.41,44.41,44.3,44.32,18200.0,24.6313,24.6313,24.5703,24.5814,18200.0
2011-04-19 11:15:00,44.32,44.35,44.28,44.3,19600.0,24.5814,24.5981,24.5592,24.5703,19600.0
2011-04-19 11:20:00,44.3,44.34,44.29,44.31,28500.0,24.5703,24.5925,24.5648,24.5759,28500.0
2011-04-19 11:25:00,44.3,44.34,44.3,44.33,20700.0,24.5703,24.5925,24.5703,24.587,20700.0
2011-04-19 11:30:00,44.34,44.34,44.3,44.32,24900.0,24.5925,24.5925,24.5703,24.5814,24900.0
2011-04-19 11:35:00,44.32,44.34,44.3,44.31,21900.0,24.5814,24.5925,24.5703,24.5759,21900.0
2011-04-19 11:40:00,44.3,44.31,44.2,44.27,50100.0,24.5703,24.5759,24.5149,24.5537,50100.0
2011-04-19 11:45:00,44.27,44.27,44.21,44.22,22700.0,24.5537,24.5537,24.5204,24.526,22700.0
2011-04-19 11:50:00,44.22,44.25,44.21,44.22,21700.0,24.526,24.5426,24.5204,24.526,21700.0
2011-04-19 11:55:00,44.24,44.25,44.21,44.23,10800.0,24.5371,24.5426,24.5204,24.5315,10800.0
2011-04-19 12:00:00,44.25,44.29,44.23,44.29,39400.0,24.5426,24.5648,24.5315,24.5648,39400.0
2011-04-19 12:05:00,44.29,44.35,44.29,44.35,24000.0,24.5648,24.5981,24.5648,24.5981,24000.0
2011-04-19 12:10:00,44.36,44.38,44.34,44.36,19400.0,24.6036,24.6147,24.5925,24.6036,19400.0
2011-04-19 12:15:00,44.37,44.37,44.32,44.35,28200.0,24.6092,24.6092,24.5814,24.5981,28200.0
2011-04-19 12:20:00,44.36,44.38,44.36,44.38,12100.0,24.6036,24.6147,24.6036,24.6147,12100.0
2011-04-19 12:25:00,44.38,44.38,44.36,44.37,10900.0,24.6147,24.6147,24.6036,24.6092,10900.0
2011-04-19 12:30:00,44.37,44.38,44.36,44.36,4500.0,24.6092,24.6147,24.6036,24.6036,4500.0
2011-04-19 12:35:00,44.37,44.37,44.36,44.36,4100.0,24.6092,24.6092,24.6036,24.6036,4100.0
2011-04-19 12:40:00,44.36,44.37,44.35,44.35,4600.0,24.6036,24.6092,24.5981,24.5981,4600.0
2011-04-19 12:45:00,44.35,44.36,44.32,44.34,4700.0,24.5981,24.6036,24.5814,24.5925,4700.0
2011-04-19 12:50:00,44.34,44.36,44.33,44.36,4600.0,24.5925,24.6036,24.587,24.6036,4600.0
2011-04-19 12:55:00,44.36,44.37,44.35,44.36,7400.0,24.6036,24.6092,24.5981,24.6036,7400.0
2011-04-19 13:00:00,44.36,44.38,44.35,44.37,12900.0,24.6036,24.6147,24.5981,24.6092,12900.0
2011-04-19 13:05:00,44.37,44.39,44.32,44.34,28600.0,24.6092,24.6203,24.5814,24.5925,28600.0
2011-04-19 13:10:00,44.32,44.34,44.29,44.33,27900.0,24.5814,24.5925,24.5648,24.587,27900.0
2011-04-19 13:15:00,44.33,44.36,44.33,44.36,13300.0,24.587,24.6036,24.587,24.6036,13300.0
2011-04-19 13:20:00,44.35,44.35,44.29,44.29,14000.0,24.5981,24.5981,24.5648,24.5648,14000.0
2011-04-19 13:25:00,44.31,44.32,44.29,44.31,20300.0,24.5759,24.5814,24.5648,24.5759,20300.0
2011-04-19 13:30:00,44.31,44.33,44.29,44.3,25800.0,24.5759,24.587,24.5648,24.5703,25800.0
2011-04-19 13:35:00,44.29,44.29,44.25,44.29,48100.0,24.5648,24.5648,24.5426,24.5648,48100.0
2011-04-19 13:40:00,44.29,44.34,44.29,44.34,31800.0,24.5648,24.5925,24.5648,24.5925,31800.0
2011-04-19 13:45:00,44.33,44.34,44.32,44.33,10600.0,24.587,24.5925,24.5814,24.587,10600.0
2011-04-19 13:50:00,44.33,44.34,44.32,44.32,14400.0,24.587,24.5925,24.5814,24.5814,14400.0
2011-04-19 13:55:00,44.32,44.33,44.29,44.3,16700.0,24.5814,24.587,24.5648,24.5703,16700.0
2011-04-19 14:00:00,44.3,44.3,44.29,44.29,15500.0,24.5703,24.5703,24.5648,24.5648,15500.0
2011-04-19 14:05:00,44.29,44.3,44.27,44.27,12000.0,24.5648,24.5703,24.5537,24.5537,12000.0
2011-04-19 14:10:00,44.28,44.32,44.27,44.32,17300.0,24.5592,24.5814,24.5537,24.5814,17300.0
2011-04-19 14:15:00,44.32,44.35,44.31,44.33,38800.0,24.5814,24.5981,24.5759,24.587,38800.0
2011-04-19 14:20:00,44.34,44.34,44.3,44.32,27300.0,24.5925,24.5925,24.5703,24.5814,27300.0
2011-04-19 14:25:00,44.32,44.32,44.29,44.29,25500.0,24.5814,24.5814,24.5648,24.5648,25500.0
2011-04-19 14:30:00,44.29,44.32,44.27,44.3,33300.0,24.5648,24.5814,24.5537,24.5703,33300.0
2011-04-19 14:35:00,44.31,44.31,44.29,44.31,15800.0,24.5759,24.5759,24.5648,24.5759,15800.0
2011-04-19 14:40:00,44.31,44.32,44.31,44.31,9400.0,24.5759,24.5814,24.5759,24.5759,9400.0
2011-04-19 14:45:00,44.31,44.32,44.27,44.27,26400.0,24.5759,24.5814,24.5537,24.5537,26400.0
2011-04-19 14:50:00,44.27,44.28,44.24,44.24,12400.0,24.5537,24.5592,24.5371,24.5371,12400.0
2011-04-19 14:55:00,44.25,44.25,44.23,44.23,18700.0,24.5426,24.5426,24.5315,24.5315,18700.0
2011-04-19 15:00:00,44.23,44.25,44.21,44.25,22900.0,24.5315,24.5426,24.5204,24.5426,22900.0
2011-04-19 15:05:00,44.25,44.32,44.25,44.31,36600.0,24.5426,24.5814,24.5426,24.5759,36600.0
2011-04-19 15:10:00,44.31,44.32,44.26,44.27,27800.0,24.5759,24.5814,24.5482,24.5537,27800.0
2011-04-19 15:15:00,44.28,44.28,44.26,44.27,13200.0,24.5592,24.5592,24.5482,24.5537,13200.0
2011-04-19 15:20:00,44.27,44.27,44.24,44.26,32500.0,24.5537,24.5537,24.5371,24.5482,32500.0
2011-04-19 15:25:00,44.27,44.27,44.24,44.27,45200.0,24.5537,24.5537,24.5371,24.5537,45200.0
2011-04-19 15:30:00,44.27,44.27,44.24,44.25,21800.0,24.5537,24.5537,24.5371,24.5426,21800.0
2011-04-19 15:35:00,44.24,44.28,44.24,44.28,35200.0,24.5371,24.5592,24.5371,24.5592,35200.0
2011-04-19 15:40:00,44.28,44.28,44.27,44.27,20300.0,24.5592,24.5592,24.5537,24.5537,20300.0
2011-04-19 15:45:00,44.28,44.28,44.25,44.25,56300.0,24.5592,24.5592,24.5426,24.5426,56300.0
2011-04-19 15:50:00,44.26,44.28,44.25,44.27,51800.0,24.5482,24.5592,24.5426,24.5537,51800.0
2011-04-19 15:55:00,44.28,44.3,44.27,44.29,125700.0,24.5592,24.5703,24.5537,24.5648,125700.0
2011-04-20 09:30:00,44.62,44.62,44.42,44.6,76000.0,24.7478,24.7478,24.6369,24.7367,76000.0
2011-04-20 09:35:00,44.6,44.71,44.6,44.71,30600.0,24.7367,24.7977,24.7367,24.7977,30600.0
2011-04-20 09:40:00,44.71,44.78,44.7,44.74,23000.0,24.7977,24.8366,24.7922,24.8144,23000.0
2011-04-20 09:45:00,44.73,44.85,44.71,44.83,35700.0,24.8088,24.8754,24.7977,24.8643,35700.0
2011-04-20 09:50:00,44.82,44.83,44.8,44.81,64800.0,24.8587,24.8643,24.8477,24.8532,64800.0
2011-04-20 09:55:00,44.82,44.82,44.72,44.72,15000.0,24.8587,24.8587,24.8033,24.8033,15000.0
2011-04-20 10:00:00,44.73,44.79,44.71,44.72,61100.0,24.8088,24.8421,24.7977,24.8033,61100.0
2011-04-20 10:05:00,44.73,44.74,44.7,44.71,35800.0,24.8088,24.8144,24.7922,24.7977,35800.0
2011-04-20 10:10:00,44.71,44.75,44.63,44.64,54200.0,24.7977,24.8199,24.7534,24.7589,54200.0
2011-04-20 10:15:00,44.64,44.74,44.63,44.68,25500.0,24.7589,24.8144,24.7534,24.7811,25500.0
2011-04-20 10:20:00,44.66,44.66,44.55,44.55,48400.0,24.77,24.77,24.709,24.709,48400.0
2011-04-20 10:25:00,44.55,44.57,44.52,44.54,14600.0,24.709,24.7201,24.6924,24.7034,14600.0
2011-04-20 10:30:00,44.55,44.55,44.47,44.49,20400.0,24.709,24.709,24.6646,24.6757,20400.0
2011-04-20 10:35:00,44.49,44.51,44.48,44.51,14700.0,24.6757,24.6868,24.6702,24.6868,14700.0
2011-04-20 10:40:00,44.52,44.54,44.51,44.52,7300.0,24.6924,24.7034,24.6868,24.6924,7300.0
2011-04-20 10:45:00,44.52,44.54,44.49,44.53,14200.0,24.6924,24.7034,24.6757,24.6979,14200.0
2011-04-20 10:50:00,44.53,44.54,44.5,44.51,32400.0,24.6979,24.7034,24.6813,24.6868,32400.0
2011-04-20 10:55:00,44.51,44.53,44.5,44.53,33900.0,24.6868,24.6979,24.6813,24.6979,33900.0
2011-04-20 11:00:00,44.53,44.53,44.48,44.49,43700.0,24.6979,24.6979,24.6702,24.6757,43700.0
2011-04-20 11:05:00,44.48,44.51,44.43,44.5,13900.0,24.6702,24.6868,24.6424,24.6813,13900.0
2011-04-20 11:10:00,44.5,44.52,44.48,44.52,13200.0,24.6813,24.6924,24.6702,24.6924,13200.0
2011-04-20 11:15:00,44.52,44.53,44.5,44.5,16500.0,24.6924,24.6979,24.6813,24.6813,16500.0
2011-04-20 11:20:00,44.51,44.53,44.51,44.53,15900.0,24.6868,24.6979,24.6868,24.6979,15900.0
2011-04-20 11:25:00,44.52,44.53,44.49,44.52,218400.0,24.6924,24.6979,24.6757,24.6924,218400.0
2011-04-20 11:30:00,44.53,44.53,44.51,44.51,28500.0,24.6979,24.6979,24.6868,24.6868,28500.0
2011-04-20 11:35:00,44.51,44.53,44.51,44.53,18000.0,24.6868,24.6979,24.6868,24.6979,18000.0
2011-04-20 11:40:00,44.53,44.55,44.51,44.55,42700.0,24.6979,24.709,24.6868,24.709,42700.0
2011-04-20 11:45:00,44.54,44.55,44.52,44.54,24100.0,24.7034,24.709,24.6924,24.7034,24100.0
2011-04-20 11:50:00,44.54,44.61,44.54,44.6,19400.0,24.7034,24.7423,24.7034,24.7367,19400.0
2011-04-20 11:55:00,44.59,44.64,44.57,44.58,28800.0,24.7312,24.7589,24.7201,24.7256,28800.0
2011-04-20 12:00:00,44.58,44.59,44.53,44.54,20700.0,24.7256,24.7312,24.6979,24.7034,20700.0
2011-04-20 12:05:00,44.52,44.54,44.52,44.53,41200.0,24.6924,24.7034,24.6924,24.6979,41200.0
2011-04-20 12:10:00,44.54,44.6,44.54,44.55,39500.0,24.7034,24.7367,24.7034,24.709,39500.0
2011-04-20 12:15:00,44.55,44.56,44.53,44.53,31900.0,24.709,24.7145,24.6979,24.6979,31900.0
2011-04-20 12:20:00,44.53,44.55,44.51,44.54,22000.0,24.6979,24.709,24.6868,24.7034,22000.0
2011-04-20 12:25:00,44.55,44.55,44.49,44.5,24600.0,24.709,24.709,24.6757,24.6813,24600.0
2011-04-20 12:30:00,44.51,44.55,44.49,44.53,17200.0,24.6868,24.709,24.6757,24.6979,17200.0
2011-04-20 12:35:00,44.51,44.54,44.5,44.52,11400.0,24.6868,24.7034,24.6813,24.6924,11400.0
2011-04-20 12:40:00,44.52,44.53,44.51,44.51,6400.0,24.6924,24.6979,24.6868,24.6868,6400.0
2011-04-20 12:45:00,44.51,44.56,44.51,44.53,11200.0,24.6868,24.7145,24.6868,24.6979,11200.0
2011-04-20 12:50:00,44.53,44.56,44.51,44.51,28500.0,24.6979,24.7145,24.6868,24.6868,28500.0
2011-04-20 12:55:00,44.5,44.51,44.49,44.5,25600.0,24.6813,24.6868,24.6757,24.6813,25600.0
2011-04-20 13:00:00,44.5,44.51,44.48,44.51,11100.0,24.6813,24.6868,24.6702,24.6868,11100.0
2011-04-20 13:05:00,44.52,44.53,44.49,44.5,10000.0,24.6924,24.6979,24.6757,24.6813,10000.0
2011-04-20 13:10:00,44.5,44.51,44.47,44.48,12200.0,24.6813,24.6868,24.6646,24.6702,12200.0
2011-04-20 13:15:00,44.47,44.48,44.46,44.47,8500.0,24.6646,24.6702,24.6591,24.6646,8500.0
2011-04-20 13:20:00,44.46,44.47,44.45,44.46,23900.0,24.6591,24.6646,24.6535,24.6591,23900.0
2011-04-20 13:25:00,44.47,44.48,44.45,44.48,12200.0,24.6646,24.6702,24.6535,24.6702,12200.0
2011-04-20 13:30:00,44.48,44.48,44.47,44.48,6700.0,24.6702,24.6702,24.6646,24.6702,6700.0
2011-04-20 13:35:00,44.48,44.49,44.47,44.48,22100.0,24.6702,24.6757,24.6646,24.6702,22100.0
2011-04-20 13:40:00,44.48,44.48,44.46,44.47,11900.0,24.6702,24.6702,24.6591,24.6646,11900.0
2011-04-20 13:45:00,44.47,44.48,44.45,44.46,17200.0,24.6646,24.6702,24.6535,24.6591,17200.0
2011-04-20 13:50:00,44.46,44.5,44.45,44.48,24400.0,24.6591,24.6813,24.6535,24.6702,24400.0
2011-04-20 13:55:00,44.48,44.48,44.47,44.48,14800.0,24.6702,24.6702,24.6646,24.6702,14800.0
2011-04-20 14:00:00,44.48,44.48,44.46,44.47,15600.0,24.6702,24.6702,24.6591,24.6646,15600.0
2011-04-20 14:05:00,44.47,44.48,44.42,44.43,29500.0,24.6646,24.6702,24.6369,24.6424,29500.0
2011-04-20 14:10:00,44.43,44.46,44.42,44.42,20300.0,24.6424,24.6591,24.6369,24.6369,20300.0
2011-04-20 14:15:00,44.41,44.42,44.4,44.41,12400.0,24.6313,24.6369,24.6258,24.6313,12400.0
2011-04-20 14:20:00,44.41,44.43,44.41,44.43,6700.0,24.6313,24.6424,24.6313,24.6424,6700.0
2011-04-20 14:25:00,44.43,44.43,44.41,44.41,8100.0,24.6424,24.6424,24.6313,24.6313,8100.0
2011-04-20 14:30:00,44.41,44.42,44.41,44.42,10400.0,24.6313,24.6369,24.6313,24.6369,10400.0
2011-04-20 14:35:00,44.43,44.45,44.43,44.44,12400.0,24.6424,24.6535,24.6424,24.648,12400.0
2011-04-20 14:40:00,44.45,44.45,44.4,44.42,49900.0,24.6535,24.6535,24.6258,24.6369,49900.0
2011-04-20 14:45:00,44.41,44.44,44.41,44.43,18800.0,24.6313,24.648,24.6313,24.6424,18800.0
2011-04-20 14:50:00,44.43,44.44,44.41,44.42,15800.0,24.6424,24.648,24.6313,24.6369,15800.0
2011-04-20 14:55:00,44.42,44.43,44.38,44.38,12400.0,24.6369,24.6424,24.6147,24.6147,12400.0
2011-04-20 15:00:00,44.39,44.4,44.37,44.37,39300.0,24.6203,24.6258,24.6092,24.6092,39300.0
2011-04-20 15:05:00,44.37,44.42,44.37,44.41,20100.0,24.6092,24.6369,24.6092,24.6313,20100.0
2011-04-20 15:10:00,44.42,44.46,44.41,44.44,24100.0,24.6369,24.6591,24.6313,24.648,24100.0
2011-04-20 15:15:00,44.45,44.46,44.41,44.43,40600.0,24.6535,24.6591,24.6313,24.6424,40600.0
2011-04-20 15:20:00,44.43,44.44,44.36,44.38,50900.0,24.6424,24.648,24.6036,24.6147,50900.0
2011-04-20 15:25:00,44.37,44.41,44.35,44.41,33300.0,24.6092,24.6313,24.5981,24.6313,33300.0
2011-04-20 15:30:00,44.4,44.4,44.39,44.4,18200.0,24.6258,24.6258,24.6203,24.6258,18200.0
2011-04-20 15:35:00,44.39,44.41,44.37,44.4,36400.0,24.6203,24.6313,24.6092,24.6258,36400.0
2011-04-20 15:40:00,44.4,44.44,44.4,44.42,38900.0,24.6258,24.648,24.6258,24.6369,38900.0
2011-04-20 15:45:00,44.43,44.45,44.4,44.41,42000.0,24.6424,24.6535,24.6258,24.6313,42000.0
2011-04-20 15:50:00,44.4,44.45,44.4,44.44,85300.0,24.6258,24.6535,24.6258,24.648,85300.0
2011-04-20 15:55:00,44.43,44.48,44.43,44.46,243600.0,24.6424,24.6702,24.6424,24.6591,243600.0
2011-04-21 09:30:00,44.58,44.62,44.48,44.61,53700.0,24.7256,24.7478,24.6702,24.7423,53700.0
2011-04-21 09:35:00,44.6,44.61,44.56,44.58,12600.0,24.7367,24.7423,24.7145,24.7256,12600.0
2011-04-21 09:40:00,44.59,44.65,44.57,44.61,35100.0,24.7312,24.7645,24.7201,24.7423,35100.0
2011-04-21 09:45:00,44.6,44.65,44.57,44.59,31400.0,24.7367,24.7645,24.7201,24.7312,31400.0
2011-04-21 09:50:00,44.61,44.65,44.58,44.58,43300.0,24.7423,24.7645,24.7256,24.7256,43300.0
2011-04-21 09:55:00,44.6,44.63,44.56,44.62,24800.0,24.7367,24.7534,24.7145,24.7478,24800.0
2011-04-21 10:00:00,44.63,44.71,44.56,44.71,64700.0,24.7534,24.7977,24.7145,24.7977,64700.0
2011-04-21 10:05:00,44.71,44.87,44.71,44.87,55900.0,24.7977,24.8865,24.7977,24.8865,55900.0
2011-04-21 10:10:00,44.87,44.94,44.84,44.93,20600.0,24.8865,24.9253,24.8698,24.9198,20600.0
2011-04-21 10:15:00,44.93,44.93,44.89,44.91,31700.0,24.9198,24.9198,24.8976,24.9087,31700.0
2011-04-21 10:20:00,44.91,44.93,44.89,44.9,11500.0,24.9087,24.9198,24.8976,24.9031,11500.0
2011-04-21 10:25:00,44.89,44.91,44.86,44.86,18400.0,24.8976,24.9087,24.8809,24.8809,18400.0
2011-04-21 10:30:00,44.87,44.87,44.81,44.82,12700.0,24.8865,24.8865,24.8532,24.8587,12700.0
2011-04-21 10:35:00,44.8,44.81,44.78,44.79,15600.0,24.8477,24.8532,24.8366,24.8421,15600.0
2011-04-21 10:40:00,44.79,44.8,44.78,44.79,14800.0,24.8421,24.8477,24.8366,24.8421,14800.0
2011-04-21 10:45:00,44.79,44.79,44.71,44.72,11400.0,24.8421,24.8421,24.7977,24.8033,11400.0
2011-04-21 10:50:00,44.72,44.76,44.68,44.73,39700.0,24.8033,24.8255,24.7811,24.8088,39700.0
2011-04-21 10:55:00,44.73,44.79,44.73,44.78,15000.0,24.8088,24.8421,24.8088,24.8366,15000.0
2011-04-21 11:00:00,44.78,44.78,44.76,44.76,4200.0,24.8366,24.8366,24.8255,24.8255,4200.0
2011-04-21 11:05:00,44.75,44.77,44.75,44.77,3400.0,24.8199,24.831,24.8199,24.831,3400.0
2011-04-21 11:10:00,44.76,44.76,44.72,44.72,7000.0,24.8255,24.8255,24.8033,24.8033,7000.0
2011-04-21 11:15:00,44.72,44.72,44.69,44.69,19000.0,24.8033,24.8033,24.7866,24.7866,19000.0
2011-04-21 11:20:00,44.68,44.72,44.68,44.69,19100.0,24.7811,24.8033,24.7811,24.7866,19100.0
2011-04-21 11:25:00,44.7,44.74,44.68,44.73,21100.0,24.7922,24.8144,24.7811,24.8088,21100.0
2011-04-21 11:30:00,44.74,44.78,44.73,44.77,29500.0,24.8144,24.8366,24.8088,24.831,29500.0
2011-04-21 11:35:00,44.76,44.79,44.74,44.78,13900.0,24.8255,24.8421,24.8144,24.8366,13900.0
2011-04-21 11:40:00,44.77,44.78,44.74,44.74,8200.0,24.831,24.8366,24.8144,24.8144,8200.0
2011-04-21 11:45:00,44.74,44.75,44.72,44.74,9900.0,24.8144,24.8199,24.8033,24.8144,9900.0
2011-04-21 11:50:00,44.75,44.75,44.71,44.72,11400.0,24.8199,24.8199,24.7977,24.8033,11400.0
2011-04-21 11:55:00,44.72,44.73,44.69,44.7,10100.0,24.8033,24.8088,24.7866,24.7922,10100.0
2011-04-21 12:00:00,44.7,44.7,44.64,44.65,23400.0,24.7922,24.7922,24.7589,24.7645,23400.0
2011-04-21 12:05:00,44.65,44.69,44.64,44.67,18900.0,24.7645,24.7866,24.7589,24.7756,18900.0
2011-04-21 12:10:00,44.66,44.7,44.66,44.69,15400.0,24.77,24.7922,24.77,24.7866,15400.0
2011-04-21 12:15:00,44.69,44.69,44.67,44.68,4600.0,24.7866,24.7866,24.7756,24.7811,4600.0
2011-04-21 12:20:00,44.68,44.7,44.66,44.69,10400.0,24.7811,24.7922,24.77,24.7866,10400.0
2011-04-21 12:25:00,44.68,44.7,44.68,44.7,5800.0,24.7811,24.7922,24.7811,24.7922,5800.0
2011-04-21 12:30:00,44.69,44.7,44.68,44.68,6200.0,24.7866,24.7922,24.7811,24.7811,6200.0
2011-04-21 12:35:00,44.69,44.69,44.67,44.67,2600.0,24.7866,24.7866,24.7756,24.7756,2600.0
2011-04-21 12:40:00,44.67,44.68,44.65,44.65,14300.0,24.7756,24.7811,24.7645,24.7645,14300.0
2011-04-21 12:45:00,44.66,44.67,44.64,44.65,5600.0,24.77,24.7756,24.7589,24.7645,5600.0
2011-04-21 12:50:00,44.66,44.66,44.63,44.64,23600.0,24.77,24.77,24.7534,24.7589,23600.0
2011-04-21 12:55:00,44.63,44.65,44.63,44.65,4300.0,24.7534,24.7645,24.7534,24.7645,4300.0
2011-04-21 13:00:00,44.64,44.65,44.64,44.64,300.0,24.7589,24.7645,24.7589,24.7589,300.0
2011-04-21 13:05:00,44.65,44.65,44.64,44.65,5900.0,24.7645,24.7645,24.7589,24.7645,5900.0
2011-04-21 13:10:00,44.64,44.65,44.64,44.64,7000.0,24.7589,24.7645,24.7589,24.7589,7000.0
2011-04-21 13:15:00,44.64,44.64,44.63,44.63,6400.0,24.7589,24.7589,24.7534,24.7534,6400.0
2011-04-21 13:20:00,44.63,44.63,44.62,44.63,3900.0,24.7534,24.7534,24.7478,24.7534,3900.0
2011-04-21 13:25:00,44.62,44.63,44.62,44.63,3100.0,24.7478,24.7534,24.7478,24.7534,3100.0
2011-04-21 13:30:00,44.63,44.65,44.63,44.65,8500.0,24.7534,24.7645,24.7534,24.7645,8500.0
2011-04-21 13:35:00,44.65,44.65,44.64,44.65,2100.0,24.7645,24.7645,24.7589,24.7645,2100.0
2011-04-21 13:40:00,44.64,44.67,44.64,44.67,8900.0,24.7589,24.7756,24.7589,24.7756,8900.0
2011-04-21 13:45:00,44.68,44.68,44.67,44.68,3100.0,24.7811,24.7811,24.7756,24.7811,3100.0
2011-04-21 13:50:00,44.67,44.71,44.67,44.71,7500.0,24.7756,24.7977,24.7756,24.7977,7500.0
2011-04-21 13:55:00,44.71,44.71,44.69,44.71,4300.0,24.7977,24.7977,24.7866,24.7977,4300.0
2011-04-21 14:00:00,44.7,44.71,44.7,44.71,3300.0,24.7922,24.7977,24.7922,24.7977,3300.0
2011-04-21 14:05:00,44.7,44.71,44.67,44.67,7100.0,24.7922,24.7977,24.7756,24.7756,7100.0
2011-04-21 14:10:00,44.68,44.68,44.67,44.67,1900.0,24.7811,24.7811,24.7756,24.7756,1900.0
2011-04-21 14:15:00,44.67,44.68,44.66,44.68,11900.0,24.7756,24.7811,24.77,24.7811,11900.0
2011-04-21 14:20:00,44.67,44.68,44.67,44.67,7000.0,24.7756,24.7811,24.7756,24.7756,7000.0
2011-04-21 14:25:00,44.67,44.68,44.65,44.65,5800.0,24.7756,24.7811,24.7645,24.7645,5800.0
2011-04-21 14:30:00,44.65,44.65,44.63,44.63,5400.0,24.7645,24.7645,24.7534,24.7534,5400.0
2011-04-21 14:35:00,44.63,44.66,44.62,44.66,10200.0,24.7534,24.77,24.7478,24.77,10200.0
2011-04-21 14:40:00,44.66,44.66,44.65,44.65,6300.0,24.77,24.77,24.7645,24.7645,6300.0
2011-04-21 14:45:00,44.66,44.67,44.65,44.66,9900.0,24.77,24.7756,24.7645,24.77,9900.0
2011-04-21 14:50:00,44.67,44.67,44.66,44.67,4000.0,24.7756,24.7756,24.77,24.7756,4000.0
2011-04-21 14:55:00,44.67,44.67,44.66,44.66,14700.0,24.7756,24.7756,24.77,24.77,14700.0
2011-04-21 15:00:00,44.66,44.67,44.65,44.65,15300.0,24.77,24.7756,24.7645,24.7645,15300.0
2011-04-21 15:05:00,44.64,44.65,44.64,44.64,4800.0,24.7589,24.7645,24.7589,24.7589,4800.0
2011-04-21 15:10:00,44.63,44.66,44.62,44.63,57300.0,24.7534,24.77,24.7478,24.7534,57300.0
2011-04-21 15:15:00,44.62,44.63,44.6,44.61,12700.0,24.7478,24.7534,24.7367,24.7423,12700.0
2011-04-21 15:20:00,44.62,44.64,44.6,44.64,8300.0,24.7478,24.7589,24.7367,24.7589,8300.0
2011-04-21 15:25:00,44.63,44.64,44.6,44.6,5600.0,24.7534,24.7589,24.7367,24.7367,5600.0
2011-04-21 15:30:00,44.61,44.61,44.6,44.61,4700.0,24.7423,24.7423,24.7367,24.7423,4700.0
2011-04-21 15:35:00,44.61,44.62,44.6,44.61,11300.0,24.7423,24.7478,24.7367,24.7423,11300.0
2011-04-21 15:40:00,44.61,44.65,44.61,44.64,41300.0,24.7423,24.7645,24.7423,24.7589,41300.0
2011-04-21 15:45:00,44.65,44.72,44.65,44.72,70300.0,24.7645,24.8033,24.7645,24.8033,70300.0
2011-04-21 15:50:00,44.71,44.75,44.7,44.74,43100.0,24.7977,24.8199,24.7922,24.8144,43100.0
2011-04-21 15:55:00,44.75,44.79,44.74,44.75,152000.0,24.8199,24.8421,24.8144,24.8199,152000.0
2011-04-25 09:30:00,44.86,44.86,44.68,44.75,31200.0,24.8809,24.8809,24.7811,24.8199,31200.0
2011-04-25 09:35:00,44.74,44.81,44.7,44.77,9900.0,24.8144,24.8532,24.7922,24.831,9900.0
2011-04-25 09:40:00,44.76,44.8,44.71,44.75,22500.0,24.8255,24.8477,24.7977,24.8199,22500.0
2011-04-25 09:45:00,44.74,44.84,44.74,44.78,18100.0,24.8144,24.8698,24.8144,24.8366,18100.0
2011-04-25 09:50:00,44.82,44.83,44.78,44.8,19600.0,24.8587,24.8643,24.8366,24.8477,19600.0
2011-04-25 09:55:00,44.81,44.86,44.77,44.86,33500.0,24.8532,24.8809,24.831,24.8809,33500.0
2011-04-25 10:00:00,44.83,44.89,44.82,44.87,16700.0,24.8643,24.8976,24.8587,24.8865,16700.0
2011-04-25 10:05:00,44.86,44.89,44.83,44.88,28300.0,24.8809,24.8976,24.8643,24.892,28300.0
2011-04-25 10:10:00,44.89,44.93,44.88,44.93,13400.0,24.8976,24.9198,24.892,24.9198,13400.0
2011-04-25 10:15:00,44.93,45.0,44.91,44.99,27200.0,24.9198,24.9586,24.9087,24.953,27200.0
2011-04-25 10:20:00,44.99,44.99,44.92,44.96,22600.0,24.953,24.953,24.9142,24.9364,22600.0
2011-04-25 10:25:00,44.95,44.96,44.9,44.92,15000.0,24.9308,24.9364,24.9031,24.9142,15000.0
2011-04-25 10:30:00,44.92,44.96,44.9,44.96,11500.0,24.9142,24.9364,24.9031,24.9364,11500.0
2011-04-25 10:35:00,44.96,45.01,44.94,45.0,62000.0,24.9364,24.9641,24.9253,24.9586,62000.0
2011-04-25 10:40:00,45.01,45.01,44.98,44.99,22000.0,24.9641,24.9641,24.9475,24.953,22000.0
2011-04-25 10:45:00,45.0,45.0,44.94,44.97,12300.0,24.9586,24.9586,24.9253,24.9419,12300.0
2011-04-25 10:50:00,44.96,44.97,44.93,44.94,13700.0,24.9364,24.9419,24.9198,24.9253,13700.0
2011-04-25 10:55:00,44.94,44.94,44.9,44.92,13100.0,24.9253,24.9253,24.9031,24.9142,13100.0
2011-04-25 11:00:00,44.91,44.91,44.87,44.87,14800.0,24.9087,24.9087,24.8865,24.8865,14800.0
2011-04-25 11:05:00,44.87,44.93,44.87,44.91,16900.0,24.8865,24.9198,24.8865,24.9087,16900.0
2011-04-25 11:10:00,44.92,44.93,44.91,44.91,16800.0,24.9142,24.9198,24.9087,24.9087,16800.0
2011-04-25 11:15:00,44.91,44.95,44.91,44.95,15300.0,24.9087,24.9308,24.9087,24.9308,15300.0
2011-04-25 11:20:00,44.94,45.0,44.94,44.99,21400.0,24.9253,24.9586,24.9253,24.953,21400.0
2011-04-25 11:25:00,44.99,45.0,44.98,44.98,18500.0,24.953,24.9586,24.9475,24.9475,18500.0
2011-04-25 11:30:00,44.98,45.0,44.98,45.0,12200.0,24.9475,24.9586,24.9475,24.9586,12200.0
2011-04-25 11:35:00,45.0,45.0,44.98,44.98,16600.0,24.9586,24.9586,24.9475,24.9475,16600.0
2011-04-25 11:40:00,44.99,45.0,44.98,44.99,18800.0,24.953,24.9586,24.9475,24.953,18800.0
2011-04-25 11:45:00,44.99,45.0,44.98,45.0,13000.0,24.953,24.9586,24.9475,24.9586,13000.0
2011-04-25 11:50:00,45.0,45.0,44.95,44.95,21500.0,24.9586,24.9586,24.9308,24.9308,21500.0
2011-04-25 11:55:00,44.95,45.0,44.95,44.99,10000.0,24.9308,24.9586,24.9308,24.953,10000.0
2011-04-25 12:00:00,44.98,44.98,44.96,44.96,5800.0,24.9475,24.9475,24.9364,24.9364,5800.0
2011-04-25 12:05:00,44.97,45.0,44.96,44.99,10100.0,24.9419,24.9586,24.9364,24.953,10100.0
2011-04-25 12:10:00,44.98,45.01,44.98,44.99,4400.0,24.9475,24.9641,24.9475,24.953,4400.0
2011-04-25 12:15:00,44.99,44.99,44.98,44.98,15400.0,24.953,24.953,24.9475,24.9475,15400.0
2011-04-25 12:20:00,44.98,44.99,44.98,44.98,2500.0,24.9475,24.953,24.9475,24.9475,2500.0
2011-04-25 12:25:00,44.99,45.0,44.98,44.99,5500.0,24.953,24.9586,24.9475,24.953,5500.0
2011-04-25 12:30:00,45.0,45.0,44.99,45.0,2100.0,24.9586,24.9586,24.953,24.9586,2100.0
2011-04-25 12:35:00,45.0,45.01,44.99,45.0,5800.0,24.9586,24.9641,24.953,24.9586,5800.0
2011-04-25 12:40:00,45.01,45.01,45.0,45.01,3600.0,24.9641,24.9641,24.9586,24.9641,3600.0
2011-04-25 12:45:00,45.01,45.03,45.0,45.03,6200.0,24.9641,24.9752,24.9586,24.9752,6200.0
2011-04-25 12:50:00,45.02,45.05,45.02,45.04,13200.0,24.9697,24.9863,24.9697,24.9808,13200.0
2011-04-25 12:55:00,45.04,45.05,45.02,45.02,12400.0,24.9808,24.9863,24.9697,24.9697,12400.0
2011-04-25 13:00:00,45.02,45.03,45.01,45.03,7400.0,24.9697,24.9752,24.9641,24.9752,7400.0
2011-04-25 13:05:00,45.03,45.04,45.02,45.03,55500.0,24.9752,24.9808,24.9697,24.9752,55500.0
2011-04-25 13:10:00,45.03,45.06,45.03,45.06,11600.0,24.9752,24.9919,24.9752,24.9919,11600.0
2011-04-25 13:15:00,45.06,45.07,45.06,45.07,11500.0,24.9919,24.9974,24.9919,24.9974,11500.0
2011-04-25 13:20:00,45.07,45.08,45.07,45.08,8200.0,24.9974,25.003,24.9974,25.003,8200.0
2011-04-25 13:25:00,45.07,45.08,45.06,45.07,9400.0,24.9974,25.003,24.9919,24.9974,9400.0
2011-04-25 13:30:00,45.06,45.07,45.06,45.07,7600.0,24.9919,24.9974,24.9919,24.9974,7600.0
2011-04-25 13:35:00,45.07,45.08,45.05,45.06,14100.0,24.9974,25.003,24.9863,24.9919,14100.0
2011-04-25 13:40:00,45.07,45.09,45.06,45.09,13700.0,24.9974,25.0085,24.9919,25.0085,13700.0
2011-04-25 13:45:00,45.08,45.1,45.08,45.1,21900.0,25.003,25.014,25.003,25.014,21900.0
2011-04-25 13:50:00,45.1,45.13,45.1,45.1,22200.0,25.014,25.0307,25.014,25.014,22200.0
2011-04-25 13:55:00,45.11,45.11,45.08,45.1,13200.0,25.0196,25.0196,25.003,25.014,13200.0
2011-04-25 14:00:00,45.09,45.17,45.09,45.17,33600.0,25.0085,25.0529,25.0085,25.0529,33600.0
2011-04-25 14:05:00,45.16,45.18,45.15,45.15,16000.0,25.0473,25.0584,25.0418,25.0418,16000.0
2011-04-25 14:10:00,45.15,45.16,45.14,45.15,43000.0,25.0418,25.0473,25.0362,25.0418,43000.0
2011-04-25 14:15:00,45.15,45.15,45.13,45.13,16200.0,25.0418,25.0418,25.0307,25.0307,16200.0
2011-04-25 14:20:00,45.13,45.13,45.11,45.13,18000.0,25.0307,25.0307,25.0196,25.0307,18000.0
2011-04-25 14:25:00,45.14,45.15,45.13,45.14,10600.0,25.0362,25.0418,25.0307,25.0362,10600.0
2011-04-25 14:30:00,45.14,45.16,45.14,45.16,11000.0,25.0362,25.0473,25.0362,25.0473,11000.0
2011-04-25 14:35:00,45.15,45.17,45.15,45.16,10400.0,25.0418,25.0529,25.0418,25.0473,10400.0
2011-04-25 14:40:00,45.17,45.17,45.14,45.15,28500.0,25.0529,25.0529,25.0362,25.0418,28500.0
2011-04-25 14:45:00,45.15,45.15,45.14,45.14,6700.0,25.0418,25.0418,25.0362,25.0362,6700.0
2011-04-25 14:50:00,45.15,45.15,45.14,45.15,9700.0,25.0418,25.0418,25.0362,25.0418,9700.0
2011-04-25 14:55:00,45.14,45.15,45.14,45.15,13300.0,25.0362,25.0418,25.0362,25.0418,13300.0
2011-04-25 15:00:00,45.14,45.15,45.13,45.14,84300.0,25.0362,25.0418,25.0307,25.0362,84300.0
2011-04-25 15:05:00,45.14,45.15,45.14,45.14,15400.0,25.0362,25.0418,25.0362,25.0362,15400.0
2011-04-25 15:10:00,45.14,45.15,45.13,45.14,40900.0,25.0362,25.0418,25.0307,25.0362,40900.0
2011-04-25 15:15:00,45.14,45.15,45.13,45.13,22300.0,25.0362,25.0418,25.0307,25.0307,22300.0
2011-04-25 15:20:00,45.14,45.14,45.12,45.12,20100.0,25.0362,25.0362,25.0251,25.0251,20100.0
2011-04-25 15:25:00,45.12,45.16,45.12,45.15,75300.0,25.0251,25.0473,25.0251,25.0418,75300.0
2011-04-25 15:30:00,45.16,45.17,45.15,45.16,23300.0,25.0473,25.0529,25.0418,25.0473,23300.0
2011-04-25 15:35:00,45.16,45.17,45.14,45.14,61500.0,25.0473,25.0529,25.0362,25.0362,61500.0
2011-04-25 15:40:00,45.15,45.17,45.14,45.15,82800.0,25.0418,25.0529,25.0362,25.0418,82800.0
2011-04-25 15:45:00,45.15,45.16,45.13,45.13,38000.0,25.0418,25.0473,25.0307,25.0307,38000.0
2011-04-25 15:50:00,45.13,45.14,45.09,45.09,41700.0,25.0307,25.0362,25.0085,25.0085,41700.0
2011-04-25 15:55:00,45.09,45.13,45.09,45.11,152300.0,25.0085,25.0307,25.0085,25.0196,152300.0
2011-04-26 09:30:00,45.33,45.34,45.23,45.27,31900.0,25.1416,25.1472,25.0861,25.1083,31900.0
2011-04-26 09:35:00,45.28,45.44,45.28,45.41,28500.0,25.1139,25.2026,25.1139,25.186,28500.0
2011-04-26 09:40:00,45.43,45.48,45.41,45.48,22100.0,25.1971,25.2248,25.186,25.2248,22100.0
2011-04-26 09:45:00,45.47,45.5,45.45,45.47,45700.0,25.2193,25.2359,25.2082,25.2193,45700.0
2011-04-26 09:50:00,45.46,45.54,45.46,45.54,30800.0,25.2137,25.2581,25.2137,25.2581,30800.0
2011-04-26 09:55:00,45.53,45.58,45.52,45.55,47800.0,25.2525,25.2803,25.247,25.2636,47800.0
2011-04-26 10:00:00,45.53,45.57,45.47,45.49,26700.0,25.2525,25.2747,25.2193,25.2304,26700.0
2011-04-26 10:05:00,45.49,45.52,45.45,45.46,41100.0,25.2304,25.247,25.2082,25.2137,41100.0
2011-04-26 10:10:00,45.45,45.56,45.43,45.54,39000.0,25.2082,25.2692,25.1971,25.2581,39000.0
2011-04-26 10:15:00,45.53,45.68,45.52,45.66,55800.0,25.2525,25.3357,25.247,25.3246,55800.0
2011-04-26 10:20:00,45.66,45.73,45.66,45.67,47100.0,25.3246,25.3635,25.3246,25.3302,47100.0
2011-04-26 10:25:00,45.67,45.74,45.66,45.7,32500.0,25.3302,25.369,25.3246,25.3468,32500.0
2011-04-26 10:30:00,45.71,45.75,45.71,45.73,24400.0,25.3524,25.3746,25.3524,25.3635,24400.0
2011-04-26 10:35:00,45.73,45.73,45.66,45.67,34600.0,25.3635,25.3635,25.3246,25.3302,34600.0
2011-04-26 10:40:00,45.68,45.71,45.66,45.71,40200.0,25.3357,25.3524,25.3246,25.3524,40200.0
2011-04-26 10:45:00,45.71,45.73,45.68,45.73,38100.0,25.3524,25.3635,25.3357,25.3635,38100.0
2011-04-26 10:50:00,45.74,45.76,45.72,45.76,20000.0,25.369,25.3801,25.3579,25.3801,20000.0
2011-04-26 10:55:00,45.76,45.77,45.68,45.7,30100.0,25.3801,25.3857,25.3357,25.3468,30100.0
2011-04-26 11:00:00,45.7,45.72,45.68,45.68,59600.0,25.3468,25.3579,25.3357,25.3357,59600.0
2011-04-26 11:05:00,45.68,45.7,45.67,45.69,47400.0,25.3357,25.3468,25.3302,25.3413,47400.0
2011-04-26 11:10:00,45.69,45.73,45.67,45.73,33900.0,25.3413,25.3635,25.3302,25.3635,33900.0
2011-04-26 11:15:00,45.74,45.76,45.72,45.75,19200.0,25.369,25.3801,25.3579,25.3746,19200.0
2011-04-26 11:20:00,45.75,45.79,45.75,45.79,16200.0,25.3746,25.3967,25.3746,25.3967,16200.0
2011-04-26 11:25:00,45.79,45.84,45.78,45.83,54400.0,25.3967,25.4245,25.3912,25.4189,54400.0
2011-04-26 11:30:00,45.82,45.85,45.82,45.84,25000.0,25.4134,25.43,25.4134,25.4245,25000.0
2011-04-26 11:35:00,45.84,45.88,45.83,45.86,39600.0,25.4245,25.4467,25.4189,25.4356,39600.0
2011-04-26 11:40:00,45.86,45.88,45.84,45.87,97500.0,25.4356,25.4467,25.4245,25.4411,97500.0
2011-04-26 11:45:00,45.86,45.87,45.84,45.85,31600.0,25.4356,25.4411,25.4245,25.43,31600.0
2011-04-26 11:50:00,45.84,45.9,45.84,45.89,44800.0,25.4245,25.4578,25.4245,25.4522,44800.0
2011-04-26 11:55:00,45.9,45.9,45.84,45.86,62800.0,25.4578,25.4578,25.4245,25.4356,62800.0
2011-04-26 12:00:00,45.86,45.9,45.85,45.88,91300.0,25.4356,25.4578,25.43,25.4467,91300.0
2011-04-26 12:05:00,45.88,45.89,45.83,45.84,38000.0,25.4467,25.4522,25.4189,25.4245,38000.0
2011-04-26 12:10:00,45.84,45.87,45.84,45.86,28900.0,25.4245,25.4411,25.4245,25.4356,28900.0
2011-04-26 12:15:00,45.85,45.87,45.84,45.86,20800.0,25.43,25.4411,25.4245,25.4356,20800.0
2011-04-26 12:20:00,45.86,45.92,45.85,45.92,19800.0,25.4356,25.4688,25.43,25.4688,19800.0
2011-04-26 12:25:00,45.91,45.92,45.9,45.9,13300.0,25.4633,25.4688,25.4578,25.4578,13300.0
2011-04-26 12:30:00,45.9,45.93,45.89,45.93,20800.0,25.4578,25.4744,25.4522,25.4744,20800.0
2011-04-26 12:35:00,45.92,45.93,45.92,45.93,7000.0,25.4688,25.4744,25.4688,25.4744,7000.0
2011-04-26 12:40:00,45.93,45.93,45.89,45.9,18300.0,25.4744,25.4744,25.4522,25.4578,18300.0
2011-04-26 12:45:00,45.9,45.93,45.89,45.92,22000.0,25.4578,25.4744,25.4522,25.4688,22000.0
2011-04-26 12:50:00,45.92,45.93,45.9,45.93,38800.0,25.4688,25.4744,25.4578,25.4744,38800.0
2011-04-26 12:55:00,45.93,45.94,45.89,45.92,30800.0,25.4744,25.4799,25.4522,25.4688,30800.0
2011-04-26 13:00:00,45.91,45.91,45.89,45.89,16400.0,25.4633,25.4633,25.4522,25.4522,16400.0
2011-04-26 13:05:00,45.9,45.92,45.89,45.9,11900.0,25.4578,25.4688,25.4522,25.4578,11900.0
2011-04-26 13:10:00,45.9,45.91,45.89,45.9,13500.0,25.4578,25.4633,25.4522,25.4578,13500.0
2011-04-26 13:15:00,45.9,45.92,45.89,45.9,26900.0,25.4578,25.4688,25.4522,25.4578,26900.0
2011-04-26 13:20:00,45.91,45.93,45.9,45.91,16300.0,25.4633,25.4744,25.4578,25.4633,16300.0
2011-04-26 13:25:00,45.91,45.93,45.9,45.93,15400.0,25.4633,25.4744,25.4578,25.4744,15400.0
2011-04-26 13:30:00,45.92,45.92,45.85,45.87,17800.0,25.4688,25.4688,25.43,25.4411,17800.0
2011-04-26 13:35:00,45.87,45.87,45.82,45.82,22600.0,25.4411,25.4411,25.4134,25.4134,22600.0
2011-04-26 13:40:00,45.81,45.84,45.8,45.84,9800.0,25.4078,25.4245,25.4023,25.4245,9800.0
2011-04-26 13:45:00,45.84,45.86,45.81,45.85,46800.0,25.4245,25.4356,25.4078,25.43,46800.0
2011-04-26 13:50:00,45.86,45.87,45.84,45.85,15700.0,25.4356,25.4411,25.4245,25.43,15700.0
2011-04-26 13:55:00,45.85,45.85,45.81,45.82,9600.0,25.43,25.43,25.4078,25.4134,9600.0
2011-04-26 14:00:00,45.83,45.86,45.83,45.86,21200.0,25.4189,25.4356,25.4189,25.4356,21200.0
2011-04-26 14:05:00,45.85,45.9,45.83,45.89,21600.0,25.43,25.4578,25.4189,25.4522,21600.0
2011-04-26 14:10:00,45.89,45.9,45.82,45.83,41900.0,25.4522,25.4578,25.4134,25.4189,41900.0
2011-04-26 14:15:00,45.82,45.85,45.79,45.85,35400.0,25.4134,25.43,25.3967,25.43,35400.0
2011-04-26 14:20:00,45.85,45.86,45.83,45.86,42500.0,25.43,25.4356,25.4189,25.4356,42500.0
2011-04-26 14:25:00,45.87,45.87,45.8,45.84,34100.0,25.4411,25.4411,25.4023,25.4245,34100.0
2011-04-26 14:30:00,45.84,45.85,45.81,45.82,13100.0,25.4245,25.43,25.4078,25.4134,13100.0
2011-04-26 14:35:00,45.82,45.91,45.82,45.9,56500.0,25.4134,25.4633,25.4134,25.4578,56500.0
2011-04-26 14:40:00,45.9,45.92,45.9,45.91,18800.0,25.4578,25.4688,25.4578,25.4633,18800.0
2011-04-26 14:45:00,45.91,45.93,45.87,45.87,35500.0,25.4633,25.4744,25.4411,25.4411,35500.0
2011-04-26 14:50:00,45.88,45.88,45.85,45.85,13000.0,25.4467,25.4467,25.43,25.43,13000.0
2011-04-26 14:55:00,45.85,45.86,45.82,45.83,20000.0,25.43,25.4356,25.4134,25.4189,20000.0
2011-04-26 15:00:00,45.82,45.84,45.81,45.83,21400.0,25.4134,25.4245,25.4078,25.4189,21400.0
2011-04-26 15:05:00,45.83,45.83,45.76,45.77,37900.0,25.4189,25.4189,25.3801,25.3857,37900.0
2011-04-26 15:10:00,45.78,45.81,45.76,45.81,33100.0,25.3912,25.4078,25.3801,25.4078,33100.0
2011-04-26 15:15:00,45.81,45.82,45.8,45.8,21700.0,25.4078,25.4134,25.4023,25.4023,21700.0
2011-04-26 15:20:00,45.8,45.81,45.78,45.79,20800.0,25.4023,25.4078,25.3912,25.3967,20800.0
2011-04-26 15:25:00,45.79,45.79,45.75,45.78,20100.0,25.3967,25.3967,25.3746,25.3912,20100.0
2011-04-26 15:30:00,45.77,45.8,45.77,45.79,15800.0,25.3857,25.4023,25.3857,25.3967,15800.0
2011-04-26 15:35:00,45.78,45.8,45.75,45.76,35400.0,25.3912,25.4023,25.3746,25.3801,35400.0
2011-04-26 15:40:00,45.76,45.78,45.75,45.77,32700.0,25.3801,25.3912,25.3746,25.3857,32700.0
2011-04-26 15:45:00,45.77,45.8,45.75,45.77,54300.0,25.3857,25.4023,25.3746,25.3857,54300.0
2011-04-26 15:50:00,45.78,45.79,45.75,45.78,73500.0,25.3912,25.3967,25.3746,25.3912,73500.0
2011-04-26 15:55:00,45.78,45.78,45.72,45.76,166700.0,25.3912,25.3912,25.3579,25.3801,166700.0
2011-04-27 09:30:00,45.84,45.93,45.71,45.78,33600.0,25.4245,25.4744,25.3524,25.3912,33600.0
2011-04-27 09:35:00,45.75,45.85,45.68,45.84,37800.0,25.3746,25.43,25.3357,25.4245,37800.0
2011-04-27 09:40:00,45.83,45.99,45.82,45.97,24400.0,25.4189,25.5077,25.4134,25.4966,24400.0
2011-04-27 09:45:00,45.99,45.99,45.89,45.94,50100.0,25.5077,25.5077,25.4522,25.4799,50100.0
2011-04-27 09:50:00,45.93,45.99,45.93,45.97,17100.0,25.4744,25.5077,25.4744,25.4966,17100.0
2011-04-27 09:55:00,45.97,45.99,45.95,45.96,20900.0,25.4966,25.5077,25.4855,25.491,20900.0
2011-04-27 10:00:00,45.97,45.99,45.93,45.95,25000.0,25.4966,25.5077,25.4744,25.4855,25000.0
2011-04-27 10:05:00,45.94,45.97,45.9,45.91,27900.0,25.4799,25.4966,25.4578,25.4633,27900.0
2011-04-27 10:10:00,45.92,46.0,45.9,45.98,53200.0,25.4688,25.5132,25.4578,25.5021,53200.0
2011-04-27 10:15:00,45.99,46.1,45.98,46.07,56700.0,25.5077,25.5687,25.5021,25.552,56700.0
2011-04-27 10:20:00,46.08,46.12,46.02,46.02,28500.0,25.5576,25.5798,25.5243,25.5243,28500.0
2011-04-27 10:25:00,46.02,46.04,45.98,45.98,35700.0,25.5243,25.5354,25.5021,25.5021,35700.0
2011-04-27 10:30:00,45.98,46.0,45.97,46.0,4800.0,25.5021,25.5132,25.4966,25.5132,4800.0
2011-04-27 10:35:00,46.01,46.05,45.98,46.0,23900.0,25.5188,25.5409,25.5021,25.5132,23900.0
2011-04-27 10:40:00,46.01,46.04,45.96,45.97,24700.0,25.5188,25.5354,25.491,25.4966,24700.0
2011-04-27 10:45:00,45.98,45.99,45.93,45.93,21700.0,25.5021,25.5077,25.4744,25.4744,21700.0
2011-04-27 10:50:00,45.91,45.93,45.85,45.89,16000.0,25.4633,25.4744,25.43,25.4522,16000.0
2011-04-27 10:55:00,45.89,45.89,45.83,45.83,10600.0,25.4522,25.4522,25.4189,25.4189,10600.0
2011-04-27 11:00:00,45.84,45.92,45.84,45.9,37800.0,25.4245,25.4688,25.4245,25.4578,37800.0
2011-04-27 11:05:00,45.89,45.89,45.85,45.87,14300.0,25.4522,25.4522,25.43,25.4411,14300.0
2011-04-27 11:10:00,45.87,45.92,45.87,45.9,14200.0,25.4411,25.4688,25.4411,25.4578,14200.0
2011-04-27 11:15:00,45.9,45.93,45.83,45.88,13900.0,25.4578,25.4744,25.4189,25.4467,13900.0
2011-04-27 11:20:00,45.86,45.86,45.84,45.85,10200.0,25.4356,25.4356,25.4245,25.43,10200.0
2011-04-27 11:25:00,45.85,45.88,45.84,45.87,7000.0,25.43,25.4467,25.4245,25.4411,7000.0
2011-04-27 11:30:00,45.86,45.89,45.86,45.89,19500.0,25.4356,25.4522,25.4356,25.4522,19500.0
2011-04-27 11:35:00,45.88,45.89,45.82,45.84,8800.0,25.4467,25.4522,25.4134,25.4245,8800.0
2011-04-27 11:40:00,45.83,45.87,45.81,45.82,21900.0,25.4189,25.4411,25.4078,25.4134,21900.0
2011-04-27 11:45:00,45.83,45.85,45.82,45.84,15100.0,25.4189,25.43,25.4134,25.4245,15100.0
2011-04-27 11:50:00,45.82,45.83,45.76,45.76,17600.0,25.4134,25.4189,25.3801,25.3801,17600.0
2011-04-27 11:55:00,45.76,45.79,45.74,45.75,17600.0,25.3801,25.3967,25.369,25.3746,17600.0
2011-04-27 12:00:00,45.74,45.77,45.73,45.75,16800.0,25.369,25.3857,25.3635,25.3746,16800.0
2011-04-27 12:05:00,45.75,45.78,45.74,45.76,11400.0,25.3746,25.3912,25.369,25.3801,11400.0
2011-04-27 12:10:00,45.76,45.76,45.73,45.74,5900.0,25.3801,25.3801,25.3635,25.369,5900.0
2011-04-27 12:15:00,45.74,45.76,45.71,45.76,9200.0,25.369,25.3801,25.3524,25.3801,9200.0
2011-04-27 12:20:00,45.75,45.75,45.69,45.73,9200.0,25.3746,25.3746,25.3413,25.3635,9200.0
2011-04-27 12:25:00,45.73,45.74,45.69,45.72,5200.0,25.3635,25.369,25.3413,25.3579,5200.0
2011-04-27 12:30:00,45.73,45.75,45.69,45.73,28700.0,25.3635,25.3746,25.3413,25.3635,28700.0
2011-04-27 12:35:00,45.72,45.8,45.72,45.78,25400.0,25.3579,25.4023,25.3579,25.3912,25400.0
2011-04-27 12:40:00,45.77,45.83,45.73,45.77,36300.0,25.3857,25.4189,25.3635,25.3857,36300.0
2011-04-27 12:45:00,45.76,45.77,45.69,45.7,31100.0,25.3801,25.3857,25.3413,25.3468,31100.0
2011-04-27 12:50:00,45.71,45.75,45.7,45.7,13700.0,25.3524,25.3746,25.3468,25.3468,13700.0
2011-04-27 12:55:00,45.69,45.71,45.67,45.69,19000.0,25.3413,25.3524,25.3302,25.3413,19000.0
2011-04-27 13:00:00,45.69,45.7,45.67,45.7,8500.0,25.3413,25.3468,25.3302,25.3468,8500.0
2011-04-27 13:05:00,45.69,45.71,45.65,45.68,13200.0,25.3413,25.3524,25.3191,25.3357,13200.0
2011-04-27 13:10:00,45.68,45.7,45.67,45.68,6500.0,25.3357,25.3468,25.3302,25.3357,6500.0
2011-04-27 13:15:00,45.68,45.71,45.68,45.7,14500.0,25.3357,25.3524,25.3357,25.3468,14500.0
2011-04-27 13:20:00,45.69,45.7,45.62,45.7,44100.0,25.3413,25.3468,25.3025,25.3468,44100.0
2011-04-27 13:25:00,45.69,45.73,45.68,45.71,23600.0,25.3413,25.3635,25.3357,25.3524,23600.0
2011-04-27 13:30:00,45.71,45.76,45.68,45.73,32600.0,25.3524,25.3801,25.3357,25.3635,32600.0
2011-04-27 13:35:00,45.75,45.75,45.67,45.7,70300.0,25.3746,25.3746,25.3302,25.3468,70300.0
2011-04-27 13:40:00,45.69,45.72,45.67,45.67,18800.0,25.3413,25.3579,25.3302,25.3302,18800.0
2011-04-27 13:45:00,45.67,45.7,45.66,45.68,16600.0,25.3302,25.3468,25.3246,25.3357,16600.0
2011-04-27 13:50:00,45.68,45.7,45.67,45.67,17900.0,25.3357,25.3468,25.3302,25.3302,17900.0
2011-04-27 13:55:00,45.67,45.7,45.66,45.69,34600.0,25.3302,25.3468,25.3246,25.3413,34600.0
2011-04-27 14:00:00,45.69,45.7,45.65,45.65,25400.0,25.3413,25.3468,25.3191,25.3191,25400.0
2011-04-27 14:05:00,45.66,45.7,45.65,45.69,17200.0,25.3246,25.3468,25.3191,25.3413,17200.0
2011-04-27 14:10:00,45.7,45.7,45.64,45.66,20400.0,25.3468,25.3468,25.3135,25.3246,20400.0
2011-04-27 14:15:00,45.67,45.67,45.64,45.64,22600.0,25.3302,25.3302,25.3135,25.3135,22600.0
2011-04-27 14:20:00,45.65,45.67,45.62,45.64,44400.0,25.3191,25.3302,25.3025,25.3135,44400.0
2011-04-27 14:25:00,45.65,45.68,45.63,45.67,40500.0,25.3191,25.3357,25.308,25.3302,40500.0
2011-04-27 14:30:00,45.67,45.7,45.65,45.7,30100.0,25.3302,25.3468,25.3191,25.3468,30100.0
2011-04-27 14:35:00,45.7,45.75,45.69,45.74,11300.0,25.3468,25.3746,25.3413,25.369,11300.0
2011-04-27 14:40:00,45.75,45.78,45.7,45.77,23900.0,25.3746,25.3912,25.3468,25.3857,23900.0
2011-04-27 14:45:00,45.75,45.77,45.72,45.74,31500.0,25.3746,25.3857,25.3579,25.369,31500.0
2011-04-27 14:50:00,45.73,45.78,45.72,45.78,10400.0,25.3635,25.3912,25.3579,25.3912,10400.0
2011-04-27 14:55:00,45.78,45.82,45.78,45.81,14000.0,25.3912,25.4134,25.3912,25.4078,14000.0
2011-04-27 15:00:00,45.81,45.83,45.79,45.82,25100.0,25.4078,25.4189,25.3967,25.4134,25100.0
2011-04-27 15:05:00,45.82,45.87,45.81,45.85,31800.0,25.4134,25.4411,25.4078,25.43,31800.0
2011-04-27 15:10:00,45.85,45.88,45.83,45.84,27700.0,25.43,25.4467,25.4189,25.4245,27700.0
2011-04-27 15:15:00,45.85,45.87,45.85,45.86,17500.0,25.43,25.4411,25.43,25.4356,17500.0
2011-04-27 15:20:00,45.87,45.89,45.85,45.88,17400.0,25.4411,25.4522,25.43,25.4467,17400.0
2011-04-27 15:25:00,45.89,45.91,45.88,45.9,20800.0,25.4522,25.4633,25.4467,25.4578,20800.0
2011-04-27 15:30:00,45.91,45.98,45.9,45.98,48600.0,25.4633,25.5021,25.4578,25.5021,48600.0
2011-04-27 15:35:00,45.97,46.05,45.97,46.03,38600.0,25.4966,25.5409,25.4966,25.5299,38600.0
2011-04-27 15:40:00,46.04,46.1,46.03,46.09,72500.0,25.5354,25.5687,25.5299,25.5631,72500.0
2011-04-27 15:45:00,46.09,46.14,46.09,46.12,54500.0,25.5631,25.5909,25.5631,25.5798,54500.0
2011-04-27 15:50:00,46.12,46.13,46.07,46.07,66000.0,25.5798,25.5853,25.552,25.552,66000.0
2011-04-27 15:55:00,46.07,46.08,46.01,46.05,134100.0,25.552,25.5576,25.5188,25.5409,134100.0
2011-04-28 09:30:00,46.04,46.04,45.85,45.86,46900.0,25.5354,25.5354,25.43,25.4356,46900.0
2011-04-28 09:35:00,45.85,45.92,45.83,45.89,19500.0,25.43,25.4688,25.4189,25.4522,19500.0
2011-04-28 09:40:00,45.9,46.02,45.87,46.02,34600.0,25.4578,25.5243,25.4411,25.5243,34600.0
2011-04-28 09:45:00,46.02,46.03,45.89,45.9,32700.0,25.5243,25.5299,25.4522,25.4578,32700.0
2011-04-28 09:50:00,45.89,45.9,45.74,45.77,45100.0,25.4522,25.4578,25.369,25.3857,45100.0
2011-04-28 09:55:00,45.77,45.84,45.71,45.8,87000.0,25.3857,25.4245,25.3524,25.4023,87000.0
2011-04-28 10:00:00,45.81,45.81,45.74,45.75,57900.0,25.4078,25.4078,25.369,25.3746,57900.0
2011-04-28 10:05:00,45.75,45.84,45.75,45.81,47000.0,25.3746,25.4245,25.3746,25.4078,47000.0
2011-04-28 10:10:00,45.81,45.88,45.8,45.85,14400.0,25.4078,25.4467,25.4023,25.43,14400.0
2011-04-28 10:15:00,45.86,45.93,45.84,45.85,13700.0,25.4356,25.4744,25.4245,25.43,13700.0
2011-04-28 10:20:00,45.84,45.86,45.8,45.84,9800.0,25.4245,25.4356,25.4023,25.4245,9800.0
2011-04-28 10:25:00,45.82,45.92,45.81,45.92,18300.0,25.4134,25.4688,25.4078,25.4688,18300.0
2011-04-28 10:30:00,45.92,45.92,45.8,45.84,15700.0,25.4688,25.4688,25.4023,25.4245,15700.0
2011-04-28 10:35:00,45.84,45.85,45.81,45.84,10800.0,25.4245,25.43,25.4078,25.4245,10800.0
2011-04-28 10:40:00,45.84,45.89,45.84,45.89,14900.0,25.4245,25.4522,25.4245,25.4522,14900.0
2011-04-28 10:45:00,45.89,45.92,45.89,45.89,6200.0,25.4522,25.4688,25.4522,25.4522,6200.0
2011-04-28 10:50:00,45.89,45.94,45.88,45.89,30200.0,25.4522,25.4799,25.4467,25.4522,30200.0
2011-04-28 10:55:00,45.89,45.94,45.88,45.94,16300.0,25.4522,25.4799,25.4467,25.4799,16300.0
2011-04-28 11:00:00,45.93,45.95,45.93,45.95,10100.0,25.4744,25.4855,25.4744,25.4855,10100.0
2011-04-28 11:05:00,45.95,45.95,45.89,45.9,12100.0,25.4855,25.4855,25.4522,25.4578,12100.0
2011-04-28 11:10:00,45.89,45.92,45.88,45.88,15400.0,25.4522,25.4688,25.4467,25.4467,15400.0
2011-04-28 11:15:00,45.89,45.95,45.88,45.94,11400.0,25.4522,25.4855,25.4467,25.4799,11400.0
2011-04-28 11:20:00,45.94,45.99,45.93,45.98,11800.0,25.4799,25.5077,25.4744,25.5021,11800.0
2011-04-28 11:25:00,45.97,46.0,45.97,45.97,30000.0,25.4966,25.5132,25.4966,25.4966,30000.0
2011-04-28 11:30:00,45.97,46.0,45.93,46.0,15100.0,25.4966,25.5132,25.4744,25.5132,15100.0
2011-04-28 11:35:00,45.99,46.02,45.99,46.02,39700.0,25.5077,25.5243,25.5077,25.5243,39700.0
2011-04-28 11:40:00,46.02,46.06,46.02,46.04,21500.0,25.5243,25.5465,25.5243,25.5354,21500.0
2011-04-28 11:45:00,46.05,46.05,46.01,46.02,21200.0,25.5409,25.5409,25.5188,25.5243,21200.0
2011-04-28 11:50:00,46.02,46.08,46.0,46.08,22100.0,25.5243,25.5576,25.5132,25.5576,22100.0
2011-04-28 11:55:00,46.08,46.13,46.06,46.13,22000.0,25.5576,25.5853,25.5465,25.5853,22000.0
2011-04-28 12:00:00,46.13,46.15,46.12,46.13,21700.0,25.5853,25.5964,25.5798,25.5853,21700.0
2011-04-28 12:05:00,46.13,46.13,46.07,46.07,20300.0,25.5853,25.5853,25.552,25.552,20300.0
2011-04-28 12:10:00,46.07,46.13,46.07,46.13,9700.0,25.552,25.5853,25.552,25.5853,9700.0
2011-04-28 12:15:00,46.13,46.13,46.08,46.11,12200.0,25.5853,25.5853,25.5576,25.5742,12200.0
2011-04-28 12:20:00,46.11,46.13,46.11,46.13,4300.0,25.5742,25.5853,25.5742,25.5853,4300.0
2011-04-28 12:25:00,46.13,46.17,46.13,46.15,9900.0,25.5853,25.6075,25.5853,25.5964,9900.0
2011-04-28 12:30:00,46.15,46.16,46.12,46.13,9400.0,25.5964,25.602,25.5798,25.5853,9400.0
2011-04-28 12:35:00,46.13,46.2,46.12,46.2,25700.0,25.5853,25.6241,25.5798,25.6241,25700.0
2011-04-28 12:40:00,46.2,46.22,46.2,46.22,11100.0,25.6241,25.6352,25.6241,25.6352,11100.0
2011-04-28 12:45:00,46.22,46.24,46.2,46.22,14100.0,25.6352,25.6463,25.6241,25.6352,14100.0
2011-04-28 12:50:00,46.23,46.23,46.14,46.15,11100.0,25.6408,25.6408,25.5909,25.5964,11100.0
2011-04-28 12:55:00,46.17,46.25,46.16,46.23,33900.0,25.6075,25.6519,25.602,25.6408,33900.0
2011-04-28 13:00:00,46.24,46.24,46.16,46.16,11700.0,25.6463,25.6463,25.602,25.602,11700.0
2011-04-28 13:05:00,46.16,46.17,46.1,46.1,4700.0,25.602,25.6075,25.5687,25.5687,4700.0
2011-04-28 13:10:00,46.11,46.12,46.08,46.09,12600.0,25.5742,25.5798,25.5576,25.5631,12600.0
2011-04-28 13:15:00,46.08,46.13,46.05,46.07,14900.0,25.5576,25.5853,25.5409,25.552,14900.0
2011-04-28 13:20:00,46.07,46.12,46.05,46.12,8600.0,25.552,25.5798,25.5409,25.5798,8600.0
2011-04-28 13:25:00,46.11,46.14,46.1,46.14,5800.0,25.5742,25.5909,25.5687,25.5909,5800.0
2011-04-28 13:30:00,46.15,46.18,46.15,46.17,5000.0,25.5964,25.6131,25.5964,25.6075,5000.0
2011-04-28 13:35:00,46.18,46.22,46.18,46.21,19400.0,25.6131,25.6352,25.6131,25.6297,19400.0
2011-04-28 13:40:00,46.2,46.22,46.19,46.22,24100.0,25.6241,25.6352,25.6186,25.6352,24100.0
2011-04-28 13:45:00,46.23,46.26,46.23,46.26,15000.0,25.6408,25.6574,25.6408,25.6574,15000.0
2011-04-28 13:50:00,46.25,46.28,46.22,46.22,12000.0,25.6519,25.6685,25.6352,25.6352,12000.0
2011-04-28 13:55:00,46.22,46.24,46.2,46.2,13300.0,25.6352,25.6463,25.6241,25.6241,13300.0
2011-04-28 14:00:00,46.2,46.23,46.2,46.22,24100.0,25.6241,25.6408,25.6241,25.6352,24100.0
2011-04-28 14:05:00,46.22,46.23,46.2,46.21,7600.0,25.6352,25.6408,25.6241,25.6297,7600.0
2011-04-28 14:10:00,46.21,46.24,46.2,46.23,6400.0,25.6297,25.6463,25.6241,25.6408,6400.0
2011-04-28 14:15:00,46.24,46.28,46.23,46.26,9100.0,25.6463,25.6685,25.6408,25.6574,9100.0
2011-04-28 14:20:00,46.26,46.27,46.21,46.21,7600.0,25.6574,25.663,25.6297,25.6297,7600.0
2011-04-28 14:25:00,46.21,46.22,46.19,46.19,20500.0,25.6297,25.6352,25.6186,25.6186,20500.0
2011-04-28 14:30:00,46.19,46.21,46.19,46.2,19500.0,25.6186,25.6297,25.6186,25.6241,19500.0
2011-04-28 14:35:00,46.2,46.21,46.19,46.2,11100.0,25.6241,25.6297,25.6186,25.6241,11100.0
2011-04-28 14:40:00,46.2,46.2,46.13,46.13,22000.0,25.6241,25.6241,25.5853,25.5853,22000.0
2011-04-28 14:45:00,46.13,46.19,46.13,46.17,12500.0,25.5853,25.6186,25.5853,25.6075,12500.0
2011-04-28 14:50:00,46.17,46.2,46.16,46.18,15600.0,25.6075,25.6241,25.602,25.6131,15600.0
2011-04-28 14:55:00,46.19,46.24,46.19,46.24,6400.0,25.6186,25.6463,25.6186,25.6463,6400.0
2011-04-28 15:00:00,46.24,46.24,46.22,46.23,8100.0,25.6463,25.6463,25.6352,25.6408,8100.0
2011-04-28 15:05:00,46.23,46.23,46.19,46.19,7900.0,25.6408,25.6408,25.6186,25.6186,7900.0
2011-04-28 15:10:00,46.18,46.22,46.17,46.22,8400.0,25.6131,25.6352,25.6075,25.6352,8400.0
2011-04-28 15:15:00,46.22,46.22,46.17,46.19,12800.0,25.6352,25.6352,25.6075,25.6186,12800.0
2011-04-28 15:20:00,46.18,46.32,46.18,46.3,45700.0,25.6131,25.6907,25.6131,25.6796,45700.0
2011-04-28 15:25:00,46.3,46.34,46.29,46.32,28500.0,25.6796,25.7018,25.6741,25.6907,28500.0
2011-04-28 15:30:00,46.31,46.38,46.3,46.35,55700.0,25.6852,25.724,25.6796,25.7073,55700.0
2011-04-28 15:35:00,46.35,46.39,46.34,46.38,17200.0,25.7073,25.7295,25.7018,25.724,17200.0
2011-04-28 15:40:00,46.38,46.43,46.35,46.4,33600.0,25.724,25.7517,25.7073,25.7351,33600.0
2011-04-28 15:45:00,46.4,46.43,46.34,46.34,27800.0,25.7351,25.7517,25.7018,25.7018,27800.0
2011-04-28 15:50:00,46.34,46.38,46.27,46.28,52000.0,25.7018,25.724,25.663,25.6685,52000.0
2011-04-28 15:55:00,46.28,46.34,46.28,46.31,92000.0,25.6685,25.7018,25.6685,25.6852,92000.0
2011-04-29 09:30:00,46.3,46.39,46.2,46.22,28800.0,25.6796,25.7295,25.6241,25.6352,28800.0
2011-04-29 09:35:00,46.24,46.35,46.18,46.34,16100.0,25.6463,25.7073,25.6131,25.7018,16100.0
2011-04-29 09:40:00,46.32,46.37,46.3,46.36,17200.0,25.6907,25.7184,25.6796,25.7129,17200.0
2011-04-29 09:45:00,46.36,46.42,46.34,46.4,12800.0,25.7129,25.7462,25.7018,25.7351,12800.0
2011-04-29 09:50:00,46.39,46.41,46.34,46.35,11200.0,25.7295,25.7406,25.7018,25.7073,11200.0
2011-04-29 09:55:00,46.36,46.4,46.3,46.4,19400.0,25.7129,25.7351,25.6796,25.7351,19400.0
2011-04-29 10:00:00,46.4,46.45,46.39,46.44,14300.0,25.7351,25.7628,25.7295,25.7573,14300.0
2011-04-29 10:05:00,46.45,46.46,46.43,46.45,7000.0,25.7628,25.7683,25.7517,25.7628,7000.0
2011-04-29 10:10:00,46.46,46.46,46.41,46.45,12400.0,25.7683,25.7683,25.7406,25.7628,12400.0
2011-04-29 10:15:00,46.44,46.47,46.44,46.46,13400.0,25.7573,25.7739,25.7573,25.7683,13400.0
2011-04-29 10:20:00,46.47,46.47,46.43,46.46,10300.0,25.7739,25.7739,25.7517,25.7683,10300.0
2011-04-29 10:25:00,46.48,46.5,46.45,46.45,14500.0,25.7794,25.7905,25.7628,25.7628,14500.0
2011-04-29 10:30:00,46.44,46.48,46.44,46.47,17800.0,25.7573,25.7794,25.7573,25.7739,17800.0
2011-04-29 10:35:00,46.48,46.49,46.42,46.45,14300.0,25.7794,25.785,25.7462,25.7628,14300.0
2011-04-29 10:40:00,46.43,46.48,46.43,46.43,32300.0,25.7517,25.7794,25.7517,25.7517,32300.0
2011-04-29 10:45:00,46.43,46.44,46.4,46.4,42300.0,25.7517,25.7573,25.7351,25.7351,42300.0
2011-04-29 10:50:00,46.41,46.41,46.32,46.39,27000.0,25.7406,25.7406,25.6907,25.7295,27000.0
2011-04-29 10:55:00,46.39,46.42,46.34,46.34,9700.0,25.7295,25.7462,25.7018,25.7018,9700.0
2011-04-29 11:00:00,46.34,46.4,46.33,46.38,20000.0,25.7018,25.7351,25.6962,25.724,20000.0
2011-04-29 11:05:00,46.39,46.43,46.37,46.39,12000.0,25.7295,25.7517,25.7184,25.7295,12000.0
2011-04-29 11:10:00,46.38,46.38,46.35,46.36,14300.0,25.724,25.724,25.7073,25.7129,14300.0
2011-04-29 11:15:00,46.36,46.37,46.32,46.33,13900.0,25.7129,25.7184,25.6907,25.6962,13900.0
2011-04-29 11:20:00,46.32,46.38,46.32,46.37,9800.0,25.6907,25.724,25.6907,25.7184,9800.0
2011-04-29 11:25:00,46.36,46.38,46.34,46.34,12500.0,25.7129,25.724,25.7018,25.7018,12500.0
2011-04-29 11:30:00,46.35,46.35,46.3,46.34,9200.0,25.7073,25.7073,25.6796,25.7018,9200.0
2011-04-29 11:35:00,46.34,46.37,46.3,46.33,40100.0,25.7018,25.7184,25.6796,25.6962,40100.0
2011-04-29 11:40:00,46.34,46.35,46.28,46.32,21000.0,25.7018,25.7073,25.6685,25.6907,21000.0
2011-04-29 11:45:00,46.31,46.37,46.31,46.33,4600.0,25.6852,25.7184,25.6852,25.6962,4600.0
2011-04-29 11:50:00,46.34,46.37,46.32,46.35,12100.0,25.7018,25.7184,25.6907,25.7073,12100.0
2011-04-29 11:55:00,46.35,46.35,46.25,46.25,7000.0,25.7073,25.7073,25.6519,25.6519,7000.0
2011-04-29 12:00:00,46.26,46.3,46.26,46.29,10700.0,25.6574,25.6796,25.6574,25.6741,10700.0
2011-04-29 12:05:00,46.29,46.29,46.26,46.26,4100.0,25.6741,25.6741,25.6574,25.6574,4100.0
2011-04-29 12:10:00,46.27,46.34,46.27,46.32,15000.0,25.663,25.7018,25.663,25.6907,15000.0
2011-04-29 12:15:00,46.33,46.35,46.33,46.33,6000.0,25.6962,25.7073,25.6962,25.6962,6000.0
2011-04-29 12:20:00,46.33,46.34,46.26,46.29,16100.0,25.6962,25.7018,25.6574,25.6741,16100.0
2011-04-29 12:25:00,46.29,46.35,46.29,46.35,9700.0,25.6741,25.7073,25.6741,25.7073,9700.0
2011-04-29 12:30:00,46.33,46.33,46.3,46.31,13400.0,25.6962,25.6962,25.6796,25.6852,13400.0
2011-04-29 12:35:00,46.31,46.31,46.28,46.3,6900.0,25.6852,25.6852,25.6685,25.6796,6900.0
2011-04-29 12:40:00,46.29,46.31,46.29,46.3,11500.0,25.6741,25.6852,25.6741,25.6796,11500.0
2011-04-29 12:45:00,46.3,46.3,46.28,46.29,5000.0,25.6796,25.6796,25.6685,25.6741,5000.0
2011-04-29 12:50:00,46.28,46.28,46.25,46.28,12600.0,25.6685,25.6685,25.6519,25.6685,12600.0
2011-04-29 12:55:00,46.27,46.32,46.27,46.32,11300.0,25.663,25.6907,25.663,25.6907,11300.0
2011-04-29 13:00:00,46.31,46.31,46.29,46.3,13300.0,25.6852,25.6852,25.6741,25.6796,13300.0
2011-04-29 13:05:00,46.31,46.31,46.28,46.29,8600.0,25.6852,25.6852,25.6685,25.6741,8600.0
2011-04-29 13:10:00,46.3,46.31,46.28,46.29,14400.0,25.6796,25.6852,25.6685,25.6741,14400.0
2011-04-29 13:15:00,46.29,46.3,46.25,46.26,10600.0,25.6741,25.6796,25.6519,25.6574,10600.0
2011-04-29 13:20:00,46.26,46.31,46.26,46.29,10500.0,25.6574,25.6852,25.6574,25.6741,10500.0
2011-04-29 13:25:00,46.29,46.29,46.27,46.27,9300.0,25.6741,25.6741,25.663,25.663,9300.0
2011-04-29 13:30:00,46.27,46.31,46.25,46.3,50300.0,25.663,25.6852,25.6519,25.6796,50300.0
2011-04-29 13:35:00,46.31,46.32,46.27,46.28,5700.0,25.6852,25.6907,25.663,25.6685,5700.0
2011-04-29 13:40:00,46.27,46.28,46.22,46.23,39600.0,25.663,25.6685,25.6352,25.6408,39600.0
2011-04-29 13:45:00,46.23,46.25,46.2,46.21,16300.0,25.6408,25.6519,25.6241,25.6297,16300.0
2011-04-29 13:50:00,46.2,46.21,46.18,46.18,11200.0,25.6241,25.6297,25.6131,25.6131,11200.0
2011-04-29 13:55:00,46.18,46.2,46.18,46.19,5600.0,25.6131,25.6241,25.6131,25.6186,5600.0
2011-04-29 14:00:00,46.19,46.2,46.19,46.19,4900.0,25.6186,25.6241,25.6186,25.6186,4900.0
2011-04-29 14:05:00,46.19,46.21,46.19,46.21,9000.0,25.6186,25.6297,25.6186,25.6297,9000.0
2011-04-29 14:10:00,46.21,46.23,46.21,46.23,4500.0,25.6297,25.6408,25.6297,25.6408,4500.0
2011-04-29 14:15:00,46.23,46.24,46.22,46.23,5000.0,25.6408,25.6463,25.6352,25.6408,5000.0
2011-04-29 14:20:00,46.23,46.26,46.23,46.25,10400.0,25.6408,25.6574,25.6408,25.6519,10400.0
2011-04-29 14:25:00,46.25,46.28,46.23,46.28,9300.0,25.6519,25.6685,25.6408,25.6685,9300.0
2011-04-29 14:30:00,46.27,46.28,46.25,46.25,6100.0,25.663,25.6685,25.6519,25.6519,6100.0
2011-04-29 14:35:00,46.26,46.28,46.26,46.27,11700.0,25.6574,25.6685,25.6574,25.663,11700.0
2011-04-29 14:40:00,46.26,46.27,46.23,46.26,21500.0,25.6574,25.663,25.6408,25.6574,21500.0
2011-04-29 14:45:00,46.26,46.29,46.25,46.27,16100.0,25.6574,25.6741,25.6519,25.663,16100.0
2011-04-29 14:50:00,46.26,46.28,46.23,46.27,30800.0,25.6574,25.6685,25.6408,25.663,30800.0
2011-04-29 14:55:00,46.28,46.29,46.24,46.25,10900.0,25.6685,25.6741,25.6463,25.6519,10900.0
2011-04-29 15:00:00,46.24,46.27,46.23,46.26,11100.0,25.6463,25.663,25.6408,25.6574,11100.0
2011-04-29 15:05:00,46.27,46.29,46.24,46.25,47700.0,25.663,25.6741,25.6463,25.6519,47700.0
2011-04-29 15:10:00,46.25,46.25,46.2,46.22,25400.0,25.6519,25.6519,25.6241,25.6352,25400.0
2011-04-29 15:15:00,46.22,46.23,46.2,46.22,30400.0,25.6352,25.6408,25.6241,25.6352,30400.0
2011-04-29 15:20:00,46.22,46.27,46.21,46.26,13100.0,25.6352,25.663,25.6297,25.6574,13100.0
2011-04-29 15:25:00,46.26,46.26,46.22,46.22,21500.0,25.6574,25.6574,25.6352,25.6352,21500.0
2011-04-29 15:30:00,46.23,46.27,46.22,46.25,28500.0,25.6408,25.663,25.6352,25.6519,28500.0
2011-04-29 15:35:00,46.25,46.3,46.24,46.29,22500.0,25.6519,25.6796,25.6463,25.6741,22500.0
2011-04-29 15:40:00,46.29,46.35,46.29,46.33,42500.0,25.6741,25.7073,25.6741,25.6962,42500.0
2011-04-29 15:45:00,46.34,46.45,46.33,46.43,133300.0,25.7018,25.7628,25.6962,25.7517,133300.0
2011-04-29 15:50:00,46.43,46.45,46.4,46.42,55800.0,25.7517,25.7628,25.7351,25.7462,55800.0
2011-04-29 15:55:00,46.42,46.46,46.4,46.42,136000.0,25.7462,25.7683,25.7351,25.7462,136000.0
2011-05-02 09:30:00,46.5,46.73,46.49,46.66,75600.0,25.7905,25.9181,25.785,25.8793,75600.0
2011-05-02 09:35:00,46.69,46.69,46.49,46.51,50300.0,25.8959,25.8959,25.785,25.7961,50300.0
2011-05-02 09:40:00,46.5,46.53,46.42,46.48,63900.0,25.7905,25.8072,25.7462,25.7794,63900.0
2011-05-02 09:45:00,46.49,46.51,46.47,46.5,52600.0,25.785,25.7961,25.7739,25.7905,52600.0
2011-05-02 09:50:00,46.5,46.5,46.44,46.5,45800.0,25.7905,25.7905,25.7573,25.7905,45800.0
2011-05-02 09:55:00,46.5,46.54,46.49,46.53,34800.0,25.7905,25.8127,25.785,25.8072,34800.0
2011-05-02 10:00:00,46.53,46.59,46.52,46.57,36200.0,25.8072,25.8405,25.8016,25.8294,36200.0
2011-05-02 10:05:00,46.58,46.59,46.51,46.52,46300.0,25.8349,25.8405,25.7961,25.8016,46300.0
2011-05-02 10:10:00,46.52,46.58,46.51,46.58,30000.0,25.8016,25.8349,25.7961,25.8349,30000.0
2011-05-02 10:15:00,46.58,46.63,46.58,46.63,24400.0,25.8349,25.8626,25.8349,25.8626,24400.0
2011-05-02 10:20:00,46.64,46.72,46.64,46.72,21300.0,25.8682,25.9126,25.8682,25.9126,21300.0
2011-05-02 10:25:00,46.71,46.73,46.7,46.7,7000.0,25.907,25.9181,25.9015,25.9015,7000.0
2011-05-02 10:30:00,46.71,46.71,46.63,46.63,8100.0,25.907,25.907,25.8626,25.8626,8100.0
2011-05-02 10:35:00,46.63,46.7,46.61,46.69,24000.0,25.8626,25.9015,25.8515,25.8959,24000.0
2011-05-02 10:40:00,46.69,46.7,46.66,46.66,5400.0,25.8959,25.9015,25.8793,25.8793,5400.0
2011-05-02 10:45:00,46.66,46.67,46.65,46.66,8400.0,25.8793,25.8848,25.8737,25.8793,8400.0
2011-05-02 10:50:00,46.66,46.68,46.65,46.67,8700.0,25.8793,25.8904,25.8737,25.8848,8700.0
2011-05-02 10:55:00,46.68,46.7,46.65,46.66,10800.0,25.8904,25.9015,25.8737,25.8793,10800.0
2011-05-02 11:00:00,46.66,46.7,46.65,46.7,21500.0,25.8793,25.9015,25.8737,25.9015,21500.0
2011-05-02 11:05:00,46.7,46.7,46.68,46.68,9100.0,25.9015,25.9015,25.8904,25.8904,9100.0
2011-05-02 11:10:00,46.69,46.7,46.67,46.69,22100.0,25.8959,25.9015,25.8848,25.8959,22100.0
2011-05-02 11:15:00,46.69,46.7,46.66,46.68,13200.0,25.8959,25.9015,25.8793,25.8904,13200.0
2011-05-02 11:20:00,46.68,46.7,46.65,46.69,11400.0,25.8904,25.9015,25.8737,25.8959,11400.0
2011-05-02 11:25:00,46.69,46.7,46.67,46.67,7900.0,25.8959,25.9015,25.8848,25.8848,7900.0
2011-05-02 11:30:00,46.67,46.68,46.63,46.64,6200.0,25.8848,25.8904,25.8626,25.8682,6200.0
2011-05-02 11:35:00,46.63,46.68,46.63,46.65,14000.0,25.8626,25.8904,25.8626,25.8737,14000.0
2011-05-02 11:40:00,46.66,46.67,46.6,46.61,12200.0,25.8793,25.8848,25.846,25.8515,12200.0
2011-05-02 11:45:00,46.61,46.64,46.6,46.63,17900.0,25.8515,25.8682,25.846,25.8626,17900.0
2011-05-02 11:50:00,46.63,46.66,46.62,46.64,23200.0,25.8626,25.8793,25.8571,25.8682,23200.0
2011-05-02 11:55:00,46.65,46.67,46.64,46.64,15800.0,25.8737,25.8848,25.8682,25.8682,15800.0
2011-05-02 12:00:00,46.64,46.68,46.64,46.68,11300.0,25.8682,25.8904,25.8682,25.8904,11300.0
2011-05-02 12:05:00,46.68,46.68,46.64,46.65,7700.0,25.8904,25.8904,25.8682,25.8737,7700.0
2011-05-02 12:10:00,46.64,46.69,46.64,46.67,17600.0,25.8682,25.8959,25.8682,25.8848,17600.0
2011-05-02 12:15:00,46.67,46.67,46.65,46.66,13400.0,25.8848,25.8848,25.8737,25.8793,13400.0
2011-05-02 12:20:00,46.66,46.67,46.6,46.6,12600.0,25.8793,25.8848,25.846,25.846,12600.0
2011-05-02 12:25:00,46.6,46.6,46.55,46.55,22000.0,25.846,25.846,25.8183,25.8183,22000.0
2011-05-02 12:30:00,46.55,46.57,46.52,46.55,80800.0,25.8183,25.8294,25.8016,25.8183,80800.0
2011-05-02 12:35:00,46.55,46.56,46.54,46.54,9500.0,25.8183,25.8238,25.8127,25.8127,9500.0
2011-05-02 12:40:00,46.54,46.56,46.53,46.56,18100.0,25.8127,25.8238,25.8072,25.8238,18100.0
2011-05-02 12:45:00,46.56,46.56,46.53,46.56,8100.0,25.8238,25.8238,25.8072,25.8238,8100.0
2011-05-02 12:50:00,46.55,46.59,46.55,46.58,30100.0,25.8183,25.8405,25.8183,25.8349,30100.0
2011-05-02 12:55:00,46.59,46.6,46.57,46.59,14800.0,25.8405,25.846,25.8294,25.8405,14800.0
2011-05-02 13:00:00,46.58,46.64,46.58,46.63,21800.0,25.8349,25.8682,25.8349,25.8626,21800.0
2011-05-02 13:05:00,46.64,46.67,46.64,46.67,10100.0,25.8682,25.8848,25.8682,25.8848,10100.0
2011-05-02 13:10:00,46.66,46.66,46.61,46.61,13000.0,25.8793,25.8793,25.8515,25.8515,13000.0
2011-05-02 13:15:00,46.62,46.64,46.58,46.62,33500.0,25.8571,25.8682,25.8349,25.8571,33500.0
2011-05-02 13:20:00,46.62,46.64,46.61,46.63,23600.0,25.8571,25.8682,25.8515,25.8626,23600.0
2011-05-02 13:25:00,46.63,46.67,46.63,46.64,9200.0,25.8626,25.8848,25.8626,25.8682,9200.0
2011-05-02 13:30:00,46.64,46.65,46.63,46.63,7200.0,25.8682,25.8737,25.8626,25.8626,7200.0
2011-05-02 13:35:00,46.64,46.64,46.63,46.63,9400.0,25.8682,25.8682,25.8626,25.8626,9400.0
2011-05-02 13:40:00,46.63,46.63,46.62,46.62,7900.0,25.8626,25.8626,25.8571,25.8571,7900.0
2011-05-02 13:45:00,46.63,46.64,46.63,46.63,7200.0,25.8626,25.8682,25.8626,25.8626,7200.0
2011-05-02 13:50:00,46.63,46.64,46.6,46.6,10300.0,25.8626,25.8682,25.846,25.846,10300.0
2011-05-02 13:55:00,46.61,46.64,46.61,46.63,31600.0,25.8515,25.8682,25.8515,25.8626,31600.0
2011-05-02 14:00:00,46.63,46.65,46.62,46.64,13900.0,25.8626,25.8737,25.8571,25.8682,13900.0
2011-05-02 14:05:00,46.63,46.65,46.63,46.65,11000.0,25.8626,25.8737,25.8626,25.8737,11000.0
2011-05-02 14:10:00,46.64,46.69,46.64,46.68,10000.0,25.8682,25.8959,25.8682,25.8904,10000.0
2011-05-02 14:15:00,46.68,46.68,46.66,46.67,7600.0,25.8904,25.8904,25.8793,25.8848,7600.0
2011-05-02 14:20:00,46.67,46.67,46.63,46.63,11000.0,25.8848,25.8848,25.8626,25.8626,11000.0
2011-05-02 14:25:00,46.63,46.64,46.6,46.61,29400.0,25.8626,25.8682,25.846,25.8515,29400.0
2011-05-02 14:30:00,46.6,46.66,46.6,46.66,12000.0,25.846,25.8793,25.846,25.8793,12000.0
2011-05-02 14:35:00,46.66,46.66,46.64,46.66,10300.0,25.8793,25.8793,25.8682,25.8793,10300.0
2011-05-02 14:40:00,46.66,46.66,46.6,46.6,15300.0,25.8793,25.8793,25.846,25.846,15300.0
2011-05-02 14:45:00,46.6,46.61,46.58,46.58,14400.0,25.846,25.8515,25.8349,25.8349,14400.0
2011-05-02 14:50:00,46.58,46.63,46.58,46.62,13900.0,25.8349,25.8626,25.8349,25.8571,13900.0
2011-05-02 14:55:00,46.62,46.63,46.55,46.56,17300.0,25.8571,25.8626,25.8183,25.8238,17300.0
2011-05-02 15:00:00,46.57,46.59,46.57,46.58,10100.0,25.8294,25.8405,25.8294,25.8349,10100.0
2011-05-02 15:05:00,46.59,46.64,46.58,46.63,16900.0,25.8405,25.8682,25.8349,25.8626,16900.0
2011-05-02 15:10:00,46.63,46.63,46.58,46.59,7900.0,25.8626,25.8626,25.8349,25.8405,7900.0
2011-05-02 15:15:00,46.58,46.59,46.55,46.55,15200.0,25.8349,25.8405,25.8183,25.8183,15200.0
2011-05-02 15:20:00,46.56,46.56,46.54,46.55,14000.0,25.8238,25.8238,25.8127,25.8183,14000.0
2011-05-02 15:25:00,46.54,46.55,46.5,46.5,35400.0,25.8127,25.8183,25.7905,25.7905,35400.0
2011-05-02 15:30:00,46.5,46.57,46.5,46.55,41700.0,25.7905,25.8294,25.7905,25.8183,41700.0
2011-05-02 15:35:00,46.56,46.58,46.53,46.58,29500.0,25.8238,25.8349,25.8072,25.8349,29500.0
2011-05-02 15:40:00,46.58,46.59,46.52,46.56,50000.0,25.8349,25.8405,25.8016,25.8238,50000.0
2011-05-02 15:45:00,46.56,46.6,46.54,46.55,129400.0,25.8238,25.846,25.8127,25.8183,129400.0
2011-05-02 15:50:00,46.55,46.56,46.52,46.52,62500.0,25.8183,25.8238,25.8016,25.8016,62500.0
2011-05-02 15:55:00,46.53,46.56,46.51,46.53,160100.0,25.8072,25.8238,25.7961,25.8072,160100.0
2011-05-03 09:30:00,46.54,46.67,46.54,46.57,55500.0,25.8127,25.8848,25.8127,25.8294,55500.0
2011-05-03 09:35:00,46.56,46.6,46.54,46.55,14600.0,25.8238,25.846,25.8127,25.8183,14600.0
2011-05-03 09:40:00,46.55,46.58,46.49,46.56,47900.0,25.8183,25.8349,25.785,25.8238,47900.0
2011-05-03 09:45:00,46.56,46.58,46.48,46.57,76500.0,25.8238,25.8349,25.7794,25.8294,76500.0
2011-05-03 09:50:00,46.57,46.68,46.57,46.66,73200.0,25.8294,25.8904,25.8294,25.8793,73200.0
2011-05-03 09:55:00,46.66,46.69,46.64,46.69,38700.0,25.8793,25.8959,25.8682,25.8959,38700.0
2011-05-03 10:00:00,46.69,46.77,46.69,46.76,68800.0,25.8959,25.9403,25.8959,25.9347,68800.0
2011-05-03 10:05:00,46.76,46.85,46.76,46.85,59700.0,25.9347,25.9847,25.9347,25.9847,59700.0
2011-05-03 10:10:00,46.85,46.98,46.85,46.97,75200.0,25.9847,26.0568,25.9847,26.0512,75200.0
2011-05-03 10:15:00,46.98,47.05,46.96,47.05,70600.0,26.0568,26.0956,26.0457,26.0956,70600.0
2011-05-03 10:20:00,47.06,47.15,47.01,47.15,167100.0,26.1011,26.151,26.0734,26.151,167100.0
2011-05-03 10:25:00,47.16,47.33,47.16,47.3,134900.0,26.1566,26.2509,26.1566,26.2342,134900.0
2011-05-03 10:30:00,47.3,47.39,47.28,47.39,73900.0,26.2342,26.2842,26.2231,26.2842,73900.0
2011-05-03 10:35:00,47.38,47.39,47.27,47.29,44600.0,26.2786,26.2842,26.2176,26.2287,44600.0
2011-05-03 10:40:00,47.29,47.3,47.27,47.28,48600.0,26.2287,26.2342,26.2176,26.2231,48600.0
2011-05-03 10:45:00,47.29,47.3,47.26,47.26,33100.0,26.2287,26.2342,26.2121,26.2121,33100.0
2011-05-03 10:50:00,47.27,47.27,47.17,47.21,32000.0,26.2176,26.2176,26.1621,26.1843,32000.0
2011-05-03 10:55:00,47.21,47.22,47.18,47.18,17100.0,26.1843,26.1899,26.1677,26.1677,17100.0
2011-05-03 11:00:00,47.19,47.22,47.17,47.21,35300.0,26.1732,26.1899,26.1621,26.1843,35300.0
2011-05-03 11:05:00,47.21,47.21,47.08,47.18,46400.0,26.1843,26.1843,26.1122,26.1677,46400.0
2011-05-03 11:10:00,47.18,47.22,47.18,47.21,27800.0,26.1677,26.1899,26.1677,26.1843,27800.0
2011-05-03 11:15:00,47.22,47.29,47.21,47.23,59600.0,26.1899,26.2287,26.1843,26.1954,59600.0
2011-05-03 11:20:00,47.23,47.31,47.2,47.31,24300.0,26.1954,26.2398,26.1788,26.2398,24300.0
2011-05-03 11:25:00,47.3,47.32,47.25,47.3,27300.0,26.2342,26.2453,26.2065,26.2342,27300.0
2011-05-03 11:30:00,47.29,47.29,47.26,47.27,17500.0,26.2287,26.2287,26.2121,26.2176,17500.0
2011-05-03 11:35:00,47.27,47.3,47.25,47.28,25200.0,26.2176,26.2342,26.2065,26.2231,25200.0
2011-05-03 11:40:00,47.29,47.38,47.29,47.37,21800.0,26.2287,26.2786,26.2287,26.2731,21800.0
2011-05-03 11:45:00,47.38,47.4,47.34,47.35,15400.0,26.2786,26.2897,26.2564,26.262,15400.0
2011-05-03 11:50:00,47.35,47.36,47.32,47.32,15400.0,26.262,26.2675,26.2453,26.2453,15400.0
2011-05-03 11:55:00,47.32,47.38,47.32,47.38,15900.0,26.2453,26.2786,26.2453,26.2786,15900.0
2011-05-03 12:00:00,47.37,47.43,47.37,47.43,41900.0,26.2731,26.3063,26.2731,26.3063,41900.0
2011-05-03 12:05:00,47.42,47.42,47.32,47.32,91700.0,26.3008,26.3008,26.2453,26.2453,91700.0
2011-05-03 12:10:00,47.32,47.33,47.26,47.26,23400.0,26.2453,26.2509,26.2121,26.2121,23400.0
2011-05-03 12:15:00,47.26,47.27,47.23,47.25,13300.0,26.2121,26.2176,26.1954,26.2065,13300.0
2011-05-03 12:20:00,47.25,47.27,47.21,47.22,12300.0,26.2065,26.2176,26.1843,26.1899,12300.0
2011-05-03 12:25:00,47.21,47.23,47.2,47.21,11500.0,26.1843,26.1954,26.1788,26.1843,11500.0
2011-05-03 12:30:00,47.21,47.24,47.21,47.23,13500.0,26.1843,26.201,26.1843,26.1954,13500.0
2011-05-03 12:35:00,47.24,47.26,47.2,47.2,18400.0,26.201,26.2121,26.1788,26.1788,18400.0
2011-05-03 12:40:00,47.2,47.21,47.2,47.2,4200.0,26.1788,26.1843,26.1788,26.1788,4200.0
2011-05-03 12:45:00,47.2,47.22,47.19,47.21,11300.0,26.1788,26.1899,26.1732,26.1843,11300.0
2011-05-03 12:50:00,47.2,47.21,47.14,47.14,27600.0,26.1788,26.1843,26.1455,26.1455,27600.0
2011-05-03 12:55:00,47.15,47.16,47.12,47.12,15500.0,26.151,26.1566,26.1344,26.1344,15500.0
2011-05-03 13:00:00,47.12,47.12,47.08,47.08,9300.0,26.1344,26.1344,26.1122,26.1122,9300.0
2011-05-03 13:05:00,47.08,47.15,47.08,47.15,14500.0,26.1122,26.151,26.1122,26.151,14500.0
2011-05-03 13:10:00,47.15,47.16,47.09,47.09,43500.0,26.151,26.1566,26.1178,26.1178,43500.0
2011-05-03 13:15:00,47.09,47.1,47.07,47.08,22300.0,26.1178,26.1233,26.1067,26.1122,22300.0
2011-05-03 13:20:00,47.08,47.08,47.05,47.07,13400.0,26.1122,26.1122,26.0956,26.1067,13400.0
2011-05-03 13:25:00,47.07,47.07,47.05,47.05,13600.0,26.1067,26.1067,26.0956,26.0956,13600.0
2011-05-03 13:30:00,47.05,47.08,47.02,47.04,25600.0,26.0956,26.1122,26.0789,26.09,25600.0
2011-05-03 13:35:00,47.04,47.09,47.04,47.09,22400.0,26.09,26.1178,26.09,26.1178,22400.0
2011-05-03 13:40:00,47.09,47.11,47.05,47.07,31800.0,26.1178,26.1289,26.0956,26.1067,31800.0
2011-05-03 13:45:00,47.06,47.11,47.04,47.09,21900.0,26.1011,26.1289,26.09,26.1178,21900.0
2011-05-03 13:50:00,47.1,47.1,47.03,47.05,45400.0,26.1233,26.1233,26.0845,26.0956,45400.0
2011-05-03 13:55:00,47.05,47.07,47.02,47.07,47800.0,26.0956,26.1067,26.0789,26.1067,47800.0
2011-05-03 14:00:00,47.06,47.09,47.05,47.08,36300.0,26.1011,26.1178,26.0956,26.1122,36300.0
2011-05-03 14:05:00,47.08,47.08,46.94,46.99,64500.0,26.1122,26.1122,26.0346,26.0623,64500.0
2011-05-03 14:10:00,46.98,46.99,46.86,46.92,44600.0,26.0568,26.0623,25.9902,26.0235,44600.0
2011-05-03 14:15:00,46.92,46.92,46.85,46.85,20300.0,26.0235,26.0235,25.9847,25.9847,20300.0
2011-05-03 14:20:00,46.85,46.88,46.85,46.87,23900.0,25.9847,26.0013,25.9847,25.9957,23900.0
2011-05-03 14:25:00,46.86,46.89,46.86,46.88,59200.0,25.9902,26.0068,25.9902,26.0013,59200.0
2011-05-03 14:30:00,46.87,46.92,46.87,46.9,40300.0,25.9957,26.0235,25.9957,26.0124,40300.0
2011-05-03 14:35:00,46.91,46.91,46.81,46.81,35200.0,26.0179,26.0179,25.9625,25.9625,35200.0
2011-05-03 14:40:00,46.8,46.82,46.79,46.79,23900.0,25.9569,25.968,25.9514,25.9514,23900.0
2011-05-03 14:45:00,46.78,46.79,46.74,46.75,25300.0,25.9458,25.9514,25.9236,25.9292,25300.0
2011-05-03 14:50:00,46.75,46.76,46.64,46.64,74500.0,25.9292,25.9347,25.8682,25.8682,74500.0
2011-05-03 14:55:00,46.65,46.67,46.64,46.66,38200.0,25.8737,25.8848,25.8682,25.8793,38200.0
2011-05-03 15:00:00,46.67,46.78,46.67,46.77,20300.0,25.8848,25.9458,25.8848,25.9403,20300.0
2011-05-03 15:05:00,46.78,46.8,46.76,46.79,32600.0,25.9458,25.9569,25.9347,25.9514,32600.0
2011-05-03 15:10:00,46.8,46.8,46.78,46.79,26600.0,25.9569,25.9569,25.9458,25.9514,26600.0
2011-05-03 15:15:00,46.79,46.85,46.79,46.82,25700.0,25.9514,25.9847,25.9514,25.968,25700.0
2011-05-03 15:20:00,46.82,46.88,46.82,46.86,39900.0,25.968,26.0013,25.968,25.9902,39900.0
2011-05-03 15:25:00,46.87,46.91,46.87,46.9,26800.0,25.9957,26.0179,25.9957,26.0124,26800.0
2011-05-03 15:30:00,46.9,46.9,46.79,46.79,45700.0,26.0124,26.0124,25.9514,25.9514,45700.0
2011-05-03 15:35:00,46.79,46.79,46.72,46.73,53400.0,25.9514,25.9514,25.9126,25.9181,53400.0
2011-05-03 15:40:00,46.74,46.75,46.68,46.69,82600.0,25.9236,25.9292,25.8904,25.8959,82600.0
2011-05-03 15:45:00,46.69,46.75,46.68,46.7,134500.0,25.8959,25.9292,25.8904,25.9015,134500.0
2011-05-03 15:50:00,46.7,46.73,46.68,46.71,143900.0,25.9015,25.9181,25.8904,25.907,143900.0
2011-05-03 15:55:00,46.71,46.73,46.7,46.72,226500.0,25.907,25.9181,25.9015,25.9126,226500.0
2011-05-04 09:30:00,46.72,46.75,46.6,46.6,30600.0,25.9126,25.9292,25.846,25.846,30600.0
2011-05-04 09:35:00,46.62,46.62,46.46,46.5,30100.0,25.8571,25.8571,25.7683,25.7905,30100.0
2011-05-04 09:40:00,46.5,46.52,46.46,46.51,31100.0,25.7905,25.8016,25.7683,25.7961,31100.0
2011-05-04 09:45:00,46.5,46.6,46.47,46.55,54600.0,25.7905,25.846,25.7739,25.8183,54600.0
2011-05-04 09:50:00,46.55,46.57,46.45,46.57,47100.0,25.8183,25.8294,25.7628,25.8294,47100.0
2011-05-04 09:55:00,46.57,46.63,46.45,46.56,74800.0,25.8294,25.8626,25.7628,25.8238,74800.0
2011-05-04 10:00:00,46.56,46.56,46.41,46.51,63300.0,25.8238,25.8238,25.7406,25.7961,63300.0
2011-05-04 10:05:00,46.51,46.53,46.41,46.45,31200.0,25.7961,25.8072,25.7406,25.7628,31200.0
2011-05-04 10:10:00,46.45,46.53,46.45,46.52,24300.0,25.7628,25.8072,25.7628,25.8016,24300.0
2011-05-04 10:15:00,46.53,46.53,46.48,46.48,15400.0,25.8072,25.8072,25.7794,25.7794,15400.0
2011-05-04 10:20:00,46.47,46.48,46.45,46.46,9600.0,25.7739,25.7794,25.7628,25.7683,9600.0
2011-05-04 10:25:00,46.47,46.5,46.44,46.47,14600.0,25.7739,25.7905,25.7573,25.7739,14600.0
2011-05-04 10:30:00,46.48,46.51,46.43,46.47,45000.0,25.7794,25.7961,25.7517,25.7739,45000.0
2011-05-04 10:35:00,46.47,46.48,46.41,46.48,24400.0,25.7739,25.7794,25.7406,25.7794,24400.0
2011-05-04 10:40:00,46.48,46.51,46.44,46.44,35500.0,25.7794,25.7961,25.7573,25.7573,35500.0
2011-05-04 10:45:00,46.43,46.51,46.43,46.51,26400.0,25.7517,25.7961,25.7517,25.7961,26400.0
2011-05-04 10:50:00,46.5,46.56,46.49,46.55,20700.0,25.7905,25.8238,25.785,25.8183,20700.0
2011-05-04 10:55:00,46.56,46.66,46.55,46.65,24900.0,25.8238,25.8793,25.8183,25.8737,24900.0
2011-05-04 11:00:00,46.65,46.66,46.62,46.65,12300.0,25.8737,25.8793,25.8571,25.8737,12300.0
2011-05-04 11:05:00,46.65,46.65,46.58,46.61,11800.0,25.8737,25.8737,25.8349,25.8515,11800.0
2011-05-04 11:10:00,46.6,46.67,46.6,46.64,24800.0,25.846,25.8848,25.846,25.8682,24800.0
2011-05-04 11:15:00,46.63,46.63,46.52,46.54,18300.0,25.8626,25.8626,25.8016,25.8127,18300.0
2011-05-04 11:20:00,46.54,46.61,46.52,46.61,12300.0,25.8127,25.8515,25.8016,25.8515,12300.0
2011-05-04 11:25:00,46.61,46.66,46.59,46.66,20400.0,25.8515,25.8793,25.8405,25.8793,20400.0
2011-05-04 11:30:00,46.66,46.73,46.66,46.73,20200.0,25.8793,25.9181,25.8793,25.9181,20200.0
2011-05-04 11:35:00,46.73,46.81,46.73,46.81,19300.0,25.9181,25.9625,25.9181,25.9625,19300.0
2011-05-04 11:40:00,46.81,46.86,46.81,46.84,19200.0,25.9625,25.9902,25.9625,25.9791,19200.0
2011-05-04 11:45:00,46.85,46.85,46.8,46.8,12500.0,25.9847,25.9847,25.9569,25.9569,12500.0
2011-05-04 11:50:00,46.8,46.8,46.76,46.76,12500.0,25.9569,25.9569,25.9347,25.9347,12500.0
2011-05-04 11:55:00,46.76,46.8,46.74,46.78,16100.0,25.9347,25.9569,25.9236,25.9458,16100.0
2011-05-04 12:00:00,46.79,46.8,46.78,46.8,12600.0,25.9514,25.9569,25.9458,25.9569,12600.0
2011-05-04 12:05:00,46.8,46.8,46.7,46.76,38400.0,25.9569,25.9569,25.9015,25.9347,38400.0
2011-05-04 12:10:00,46.76,46.77,46.73,46.74,33900.0,25.9347,25.9403,25.9181,25.9236,33900.0
2011-05-04 12:15:00,46.76,46.76,46.73,46.75,12400.0,25.9347,25.9347,25.9181,25.9292,12400.0
2011-05-04 12:20:00,46.75,46.75,46.67,46.69,19000.0,25.9292,25.9292,25.8848,25.8959,19000.0
2011-05-04 12:25:00,46.69,46.73,46.68,46.73,21700.0,25.8959,25.9181,25.8904,25.9181,21700.0
2011-05-04 12:30:00,46.73,46.78,46.73,46.76,21000.0,25.9181,25.9458,25.9181,25.9347,21000.0
2011-05-04 12:35:00,46.76,46.79,46.74,46.74,20400.0,25.9347,25.9514,25.9236,25.9236,20400.0
2011-05-04 12:40:00,46.75,46.79,46.75,46.78,17500.0,25.9292,25.9514,25.9292,25.9458,17500.0
2011-05-04 12:45:00,46.78,46.85,46.78,46.84,16000.0,25.9458,25.9847,25.9458,25.9791,16000.0
2011-05-04 12:50:00,46.83,46.85,46.8,46.82,35400.0,25.9736,25.9847,25.9569,25.968,35400.0
2011-05-04 12:55:00,46.82,46.82,46.8,46.81,13000.0,25.968,25.968,25.9569,25.9625,13000.0
2011-05-04 13:00:00,46.82,46.85,46.79,46.85,14700.0,25.968,25.9847,25.9514,25.9847,14700.0
2011-05-04 13:05:00,46.86,46.88,46.82,46.83,25000.0,25.9902,26.0013,25.968,25.9736,25000.0
2011-05-04 13:10:00,46.83,46.84,46.81,46.84,14500.0,25.9736,25.9791,25.9625,25.9791,14500.0
2011-05-04 13:15:00,46.83,46.87,46.83,46.87,11900.0,25.9736,25.9957,25.9736,25.9957,11900.0
2011-05-04 13:20:00,46.87,46.9,46.85,46.89,15100.0,25.9957,26.0124,25.9847,26.0068,15100.0
2011-05-04 13:25:00,46.88,46.89,46.86,46.88,10700.0,26.0013,26.0068,25.9902,26.0013,10700.0
2011-05-04 13:30:00,46.88,46.89,46.83,46.83,19500.0,26.0013,26.0068,25.9736,25.9736,19500.0
2011-05-04 13:35:00,46.84,46.85,46.78,46.78,19600.0,25.9791,25.9847,25.9458,25.9458,19600.0
2011-05-04 13:40:00,46.78,46.79,46.75,46.76,18000.0,25.9458,25.9514,25.9292,25.9347,18000.0
2011-05-04 13:45:00,46.76,46.76,46.73,46.74,14900.0,25.9347,25.9347,25.9181,25.9236,14900.0
2011-05-04 13:50:00,46.74,46.78,46.71,46.77,22700.0,25.9236,25.9458,25.907,25.9403,22700.0
2011-05-04 13:55:00,46.77,46.81,46.77,46.8,31200.0,25.9403,25.9625,25.9403,25.9569,31200.0
2011-05-04 14:00:00,46.79,46.81,46.77,46.79,20100.0,25.9514,25.9625,25.9403,25.9514,20100.0
2011-05-04 14:05:00,46.79,46.8,46.78,46.8,16300.0,25.9514,25.9569,25.9458,25.9569,16300.0
2011-05-04 14:10:00,46.8,46.84,46.76,46.84,32000.0,25.9569,25.9791,25.9347,25.9791,32000.0
2011-05-04 14:15:00,46.84,46.89,46.82,46.89,40200.0,25.9791,26.0068,25.968,26.0068,40200.0
2011-05-04 14:20:00,46.9,46.9,46.85,46.86,42400.0,26.0124,26.0124,25.9847,25.9902,42400.0
2011-05-04 14:25:00,46.87,46.87,46.82,46.83,28100.0,25.9957,25.9957,25.968,25.9736,28100.0
2011-05-04 14:30:00,46.84,46.88,46.83,46.87,25500.0,25.9791,26.0013,25.9736,25.9957,25500.0
2011-05-04 14:35:00,46.87,46.9,46.86,46.9,20700.0,25.9957,26.0124,25.9902,26.0124,20700.0
2011-05-04 14:40:00,46.9,46.95,46.87,46.88,32500.0,26.0124,26.0401,25.9957,26.0013,32500.0
2011-05-04 14:45:00,46.87,46.88,46.84,46.85,16300.0,25.9957,26.0013,25.9791,25.9847,16300.0
2011-05-04 14:50:00,46.86,46.95,46.85,46.92,45100.0,25.9902,26.0401,25.9847,26.0235,45100.0
2011-05-04 14:55:00,46.93,46.96,46.87,46.88,32100.0,26.029,26.0457,25.9957,26.0013,32100.0
2011-05-04 15:00:00,46.89,46.91,46.83,46.83,48800.0,26.0068,26.0179,25.9736,25.9736,48800.0
2011-05-04 15:05:00,46.83,46.86,46.82,46.83,44100.0,25.9736,25.9902,25.968,25.9736,44100.0
2011-05-04 15:10:00,46.82,46.87,46.82,46.86,29600.0,25.968,25.9957,25.968,25.9902,29600.0
2011-05-04 15:15:00,46.86,46.91,46.86,46.91,42400.0,25.9902,26.0179,25.9902,26.0179,42400.0
2011-05-04 15:20:00,46.91,46.91,46.87,46.88,33900.0,26.0179,26.0179,25.9957,26.0013,33900.0
2011-05-04 15:25:00,46.87,46.93,46.86,46.88,50500.0,25.9957,26.029,25.9902,26.0013,50500.0
2011-05-04 15:30:00,46.88,46.9,46.85,46.86,49200.0,26.0013,26.0124,25.9847,25.9902,49200.0
2011-05-04 15:35:00,46.85,46.93,46.84,46.91,54100.0,25.9847,26.029,25.9791,26.0179,54100.0
2011-05-04 15:40:00,46.91,46.96,46.9,46.92,67700.0,26.0179,26.0457,26.0124,26.0235,67700.0
2011-05-04 15:45:00,46.93,47.0,46.93,47.0,102500.0,26.029,26.0679,26.029,26.0679,102500.0
2011-05-04 15:50:00,47.01,47.04,47.0,47.01,68000.0,26.0734,26.09,26.0679,26.0734,68000.0
2011-05-04 15:55:00,47.02,47.06,46.99,47.01,257400.0,26.0789,26.1011,26.0623,26.0734,257400.0
2011-05-05 09:30:00,46.92,46.96,46.7,46.7,59900.0,26.0235,26.0457,25.9015,25.9015,59900.0
2011-05-05 09:35:00,46.71,46.73,46.65,46.72,33500.0,25.907,25.9181,25.8737,25.9126,33500.0
2011-05-05 09:40:00,46.71,46.8,46.66,46.69,37800.0,25.907,25.9569,25.8793,25.8959,37800.0
2011-05-05 09:45:00,46.7,46.84,46.7,46.84,25000.0,25.9015,25.9791,25.9015,25.9791,25000.0
2011-05-05 09:50:00,46.83,46.84,46.74,46.81,37600.0,25.9736,25.9791,25.9236,25.9625,37600.0
2011-05-05 09:55:00,46.81,46.9,46.81,46.9,27000.0,25.9625,26.0124,25.9625,26.0124,27000.0
2011-05-05 10:00:00,46.9,46.9,46.82,46.83,36400.0,26.0124,26.0124,25.968,25.9736,36400.0
2011-05-05 10:05:00,46.83,46.83,46.72,46.72,19100.0,25.9736,25.9736,25.9126,25.9126,19100.0
2011-05-05 10:10:00,46.73,46.75,46.66,46.66,39600.0,25.9181,25.9292,25.8793,25.8793,39600.0
2011-05-05 10:15:00,46.67,46.67,46.51,46.51,52800.0,25.8848,25.8848,25.7961,25.7961,52800.0
2011-05-05 10:20:00,46.51,46.56,46.47,46.56,29700.0,25.7961,25.8238,25.7739,25.8238,29700.0
2011-05-05 10:25:00,46.55,46.63,46.55,46.62,18000.0,25.8183,25.8626,25.8183,25.8571,18000.0
2011-05-05 10:30:00,46.62,46.63,46.58,46.58,37100.0,25.8571,25.8626,25.8349,25.8349,37100.0
2011-05-05 10:35:00,46.58,46.59,46.55,46.56,40700.0,25.8349,25.8405,25.8183,25.8238,40700.0
2011-05-05 10:40:00,46.55,46.56,46.51,46.51,21000.0,25.8183,25.8238,25.7961,25.7961,21000.0
2011-05-05 10:45:00,46.52,46.57,46.49,46.53,45800.0,25.8016,25.8294,25.785,25.8072,45800.0
2011-05-05 10:50:00,46.53,46.56,46.49,46.5,14300.0,25.8072,25.8238,25.785,25.7905,14300.0
2011-05-05 10:55:00,46.5,46.56,46.5,46.52,14600.0,25.7905,25.8238,25.7905,25.8016,14600.0
2011-05-05 11:00:00,46.52,46.53,46.51,46.53,16100.0,25.8016,25.8072,25.7961,25.8072,16100.0
2011-05-05 11:05:00,46.54,46.54,46.45,46.47,40300.0,25.8127,25.8127,25.7628,25.7739,40300.0
2011-05-05 11:10:00,46.47,46.47,46.4,46.42,30800.0,25.7739,25.7739,25.7351,25.7462,30800.0
2011-05-05 11:15:00,46.41,46.43,46.36,46.36,30400.0,25.7406,25.7517,25.7129,25.7129,30400.0
2011-05-05 11:20:00,46.36,46.42,46.35,46.36,14900.0,25.7129,25.7462,25.7073,25.7129,14900.0
2011-05-05 11:25:00,46.36,46.4,46.33,46.38,68300.0,25.7129,25.7351,25.6962,25.724,68300.0
2011-05-05 11:30:00,46.38,46.45,46.37,46.45,10000.0,25.724,25.7628,25.7184,25.7628,10000.0
2011-05-05 11:35:00,46.45,46.47,46.41,46.47,14900.0,25.7628,25.7739,25.7406,25.7739,14900.0
2011-05-05 11:40:00,46.46,46.54,46.46,46.54,11600.0,25.7683,25.8127,25.7683,25.8127,11600.0
2011-05-05 11:45:00,46.54,46.62,46.54,46.62,19100.0,25.8127,25.8571,25.8127,25.8571,19100.0
2011-05-05 11:50:00,46.62,46.62,46.6,46.61,16000.0,25.8571,25.8571,25.846,25.8515,16000.0
2011-05-05 11:55:00,46.61,46.62,46.6,46.62,6000.0,25.8515,25.8571,25.846,25.8571,6000.0
2011-05-05 12:00:00,46.62,46.67,46.61,46.64,46400.0,25.8571,25.8848,25.8515,25.8682,46400.0
2011-05-05 12:05:00,46.63,46.63,46.57,46.61,15400.0,25.8626,25.8626,25.8294,25.8515,15400.0
2011-05-05 12:10:00,46.6,46.66,46.6,46.66,10900.0,25.846,25.8793,25.846,25.8793,10900.0
2011-05-05 12:15:00,46.66,46.69,46.66,46.69,13100.0,25.8793,25.8959,25.8793,25.8959,13100.0
2011-05-05 12:20:00,46.68,46.72,46.68,46.72,17200.0,25.8904,25.9126,25.8904,25.9126,17200.0
2011-05-05 12:25:00,46.73,46.77,46.73,46.73,13100.0,25.9181,25.9403,25.9181,25.9181,13100.0
2011-05-05 12:30:00,46.72,46.72,46.69,46.72,15400.0,25.9126,25.9126,25.8959,25.9126,15400.0
2011-05-05 12:35:00,46.71,46.74,46.7,46.73,16400.0,25.907,25.9236,25.9015,25.9181,16400.0
2011-05-05 12:40:00,46.72,46.74,46.72,46.74,5400.0,25.9126,25.9236,25.9126,25.9236,5400.0
2011-05-05 12:45:00,46.74,46.74,46.72,46.72,9500.0,25.9236,25.9236,25.9126,25.9126,9500.0
2011-05-05 12:50:00,46.71,46.71,46.68,46.68,9700.0,25.907,25.907,25.8904,25.8904,9700.0
2011-05-05 12:55:00,46.68,46.69,46.66,46.67,19600.0,25.8904,25.8959,25.8793,25.8848,19600.0
2011-05-05 13:00:00,46.67,46.7,46.67,46.69,9300.0,25.8848,25.9015,25.8848,25.8959,9300.0
2011-05-05 13:05:00,46.7,46.73,46.68,46.72,15200.0,25.9015,25.9181,25.8904,25.9126,15200.0
2011-05-05 13:10:00,46.72,46.74,46.71,46.74,7000.0,25.9126,25.9236,25.907,25.9236,7000.0
2011-05-05 13:15:00,46.74,46.74,46.73,46.73,9800.0,25.9236,25.9236,25.9181,25.9181,9800.0
2011-05-05 13:20:00,46.74,46.74,46.73,46.74,12800.0,25.9236,25.9236,25.9181,25.9236,12800.0
2011-05-05 13:25:00,46.74,46.74,46.72,46.73,11700.0,25.9236,25.9236,25.9126,25.9181,11700.0
2011-05-05 13:30:00,46.72,46.73,46.72,46.73,5600.0,25.9126,25.9181,25.9126,25.9181,5600.0
2011-05-05 13:35:00,46.73,46.73,46.71,46.72,13100.0,25.9181,25.9181,25.907,25.9126,13100.0
2011-05-05 13:40:00,46.72,46.73,46.7,46.73,8500.0,25.9126,25.9181,25.9015,25.9181,8500.0
2011-05-05 13:45:00,46.73,46.74,46.72,46.74,15100.0,25.9181,25.9236,25.9126,25.9236,15100.0
2011-05-05 13:50:00,46.73,46.74,46.71,46.71,16300.0,25.9181,25.9236,25.907,25.907,16300.0
2011-05-05 13:55:00,46.72,46.75,46.71,46.75,11500.0,25.9126,25.9292,25.907,25.9292,11500.0
2011-05-05 14:00:00,46.74,46.77,46.74,46.75,16800.0,25.9236,25.9403,25.9236,25.9292,16800.0
2011-05-05 14:05:00,46.74,46.75,46.66,46.67,17400.0,25.9236,25.9292,25.8793,25.8848,17400.0
2011-05-05 14:10:00,46.66,46.7,46.62,46.7,19100.0,25.8793,25.9015,25.8571,25.9015,19100.0
2011-05-05 14:15:00,46.7,46.71,46.68,46.69,11800.0,25.9015,25.907,25.8904,25.8959,11800.0
2011-05-05 14:20:00,46.7,46.7,46.64,46.69,56000.0,25.9015,25.9015,25.8682,25.8959,56000.0
2011-05-05 14:25:00,46.69,46.71,46.68,46.71,13400.0,25.8959,25.907,25.8904,25.907,13400.0
2011-05-05 14:30:00,46.7,46.73,46.69,46.71,10400.0,25.9015,25.9181,25.8959,25.907,10400.0
2011-05-05 14:35:00,46.7,46.75,46.7,46.75,14400.0,25.9015,25.9292,25.9015,25.9292,14400.0
2011-05-05 14:40:00,46.75,46.75,46.73,46.75,7500.0,25.9292,25.9292,25.9181,25.9292,7500.0
2011-05-05 14:45:00,46.75,46.76,46.72,46.76,27500.0,25.9292,25.9347,25.9126,25.9347,27500.0
2011-05-05 14:50:00,46.77,46.78,46.7,46.7,37800.0,25.9403,25.9458,25.9015,25.9015,37800.0
2011-05-05 14:55:00,46.7,46.7,46.66,46.66,18200.0,25.9015,25.9015,25.8793,25.8793,18200.0
2011-05-05 15:00:00,46.66,46.67,46.65,46.67,16800.0,25.8793,25.8848,25.8737,25.8848,16800.0
2011-05-05 15:05:00,46.66,46.67,46.56,46.56,44600.0,25.8793,25.8848,25.8238,25.8238,44600.0
2011-05-05 15:10:00,46.55,46.55,46.41,46.46,43900.0,25.8183,25.8183,25.7406,25.7683,43900.0
2011-05-05 15:15:00,46.47,46.53,46.43,46.44,26200.0,25.7739,25.8072,25.7517,25.7573,26200.0
2011-05-05 15:20:00,46.44,46.45,46.24,46.27,79000.0,25.7573,25.7628,25.6463,25.663,79000.0
2011-05-05 15:25:00,46.26,46.39,46.26,46.32,80100.0,25.6574,25.7295,25.6574,25.6907,80100.0
2011-05-05 15:30:00,46.32,46.41,46.3,46.39,64500.0,25.6907,25.7406,25.6796,25.7295,64500.0
2011-05-05 15:35:00,46.4,46.45,46.39,46.4,38000.0,25.7351,25.7628,25.7295,25.7351,38000.0
2011-05-05 15:40:00,46.4,46.43,46.32,46.43,51400.0,25.7351,25.7517,25.6907,25.7517,51400.0
2011-05-05 15:45:00,46.43,46.49,46.42,46.45,74400.0,25.7517,25.785,25.7462,25.7628,74400.0
2011-05-05 15:50:00,46.44,46.51,46.43,46.48,74600.0,25.7573,25.7961,25.7517,25.7794,74600.0
2011-05-05 15:55:00,46.48,46.54,46.48,46.53,149200.0,25.7794,25.8127,25.7794,25.8072,149200.0
2011-05-06 09:30:00,47.08,47.25,46.89,47.21,76000.0,26.1122,26.2065,26.0068,26.1843,76000.0
2011-05-06 09:35:00,47.23,47.41,47.2,47.26,51400.0,26.1954,26.2953,26.1788,26.2121,51400.0
2011-05-06 09:40:00,47.26,47.3,47.18,47.22,28400.0,26.2121,26.2342,26.1677,26.1899,28400.0
2011-05-06 09:45:00,47.22,47.25,47.14,47.16,25500.0,26.1899,26.2065,26.1455,26.1566,25500.0
2011-05-06 09:50:00,47.16,47.21,47.16,47.2,28200.0,26.1566,26.1843,26.1566,26.1788,28200.0
2011-05-06 09:55:00,47.21,47.21,47.18,47.21,17300.0,26.1843,26.1843,26.1677,26.1843,17300.0
2011-05-06 10:00:00,47.2,47.22,47.12,47.17,45200.0,26.1788,26.1899,26.1344,26.1621,45200.0
2011-05-06 10:05:00,47.18,47.18,47.07,47.09,30400.0,26.1677,26.1677,26.1067,26.1178,30400.0
2011-05-06 10:10:00,47.1,47.22,47.09,47.22,28100.0,26.1233,26.1899,26.1178,26.1899,28100.0
2011-05-06 10:15:00,47.22,47.23,47.17,47.22,21400.0,26.1899,26.1954,26.1621,26.1899,21400.0
2011-05-06 10:20:00,47.22,47.3,47.21,47.28,41400.0,26.1899,26.2342,26.1843,26.2231,41400.0
2011-05-06 10:25:00,47.27,47.28,47.19,47.21,21200.0,26.2176,26.2231,26.1732,26.1843,21200.0
2011-05-06 10:30:00,47.21,47.22,47.15,47.15,15900.0,26.1843,26.1899,26.151,26.151,15900.0
2011-05-06 10:35:00,47.14,47.19,47.14,47.17,32600.0,26.1455,26.1732,26.1455,26.1621,32600.0
2011-05-06 10:40:00,47.18,47.2,47.15,47.15,23900.0,26.1677,26.1788,26.151,26.151,23900.0
2011-05-06 10:45:00,47.16,47.16,47.09,47.1,32800.0,26.1566,26.1566,26.1178,26.1233,32800.0
2011-05-06 10:50:00,47.1,47.11,47.09,47.1,21500.0,26.1233,26.1289,26.1178,26.1233,21500.0
2011-05-06 10:55:00,47.1,47.11,47.09,47.09,21700.0,26.1233,26.1289,26.1178,26.1178,21700.0
2011-05-06 11:00:00,47.09,47.11,47.09,47.1,17500.0,26.1178,26.1289,26.1178,26.1233,17500.0
2011-05-06 11:05:00,47.1,47.12,47.09,47.12,22100.0,26.1233,26.1344,26.1178,26.1344,22100.0
2011-05-06 11:10:00,47.11,47.17,47.11,47.16,32400.0,26.1289,26.1621,26.1289,26.1566,32400.0
2011-05-06 11:15:00,47.16,47.2,47.15,47.19,47700.0,26.1566,26.1788,26.151,26.1732,47700.0
2011-05-06 11:20:00,47.18,47.21,47.18,47.21,19400.0,26.1677,26.1843,26.1677,26.1843,19400.0
2011-05-06 11:25:00,47.2,47.21,47.18,47.19,10400.0,26.1788,26.1843,26.1677,26.1732,10400.0
2011-05-06 11:30:00,47.18,47.21,47.17,47.18,22800.0,26.1677,26.1843,26.1621,26.1677,22800.0
2011-05-06 11:35:00,47.18,47.2,47.18,47.19,13000.0,26.1677,26.1788,26.1677,26.1732,13000.0
2011-05-06 11:40:00,47.18,47.2,47.17,47.17,12600.0,26.1677,26.1788,26.1621,26.1621,12600.0
2011-05-06 11:45:00,47.18,47.21,47.18,47.21,18700.0,26.1677,26.1843,26.1677,26.1843,18700.0
2011-05-06 11:50:00,47.21,47.21,47.18,47.19,12800.0,26.1843,26.1843,26.1677,26.1732,12800.0
2011-05-06 11:55:00,47.19,47.2,47.13,47.2,20300.0,26.1732,26.1788,26.14,26.1788,20300.0
2011-05-06 12:00:00,47.2,47.23,47.18,47.23,38900.0,26.1788,26.1954,26.1677,26.1954,38900.0
2011-05-06 12:05:00,47.23,47.23,47.13,47.13,27900.0,26.1954,26.1954,26.14,26.14,27900.0
2011-05-06 12:10:00,47.14,47.18,47.12,47.16,29500.0,26.1455,26.1677,26.1344,26.1566,29500.0
2011-05-06 12:15:00,47.16,47.21,47.12,47.13,27700.0,26.1566,26.1843,26.1344,26.14,27700.0
2011-05-06 12:20:00,47.14,47.17,47.13,47.15,29500.0,26.1455,26.1621,26.14,26.151,29500.0
2011-05-06 12:25:00,47.16,47.18,47.14,47.14,20700.0,26.1566,26.1677,26.1455,26.1455,20700.0
2011-05-06 12:30:00,47.14,47.19,47.12,47.16,25500.0,26.1455,26.1732,26.1344,26.1566,25500.0
2011-05-06 12:35:00,47.17,47.18,47.14,47.17,36500.0,26.1621,26.1677,26.1455,26.1621,36500.0
2011-05-06 12:40:00,47.17,47.18,47.04,47.06,58700.0,26.1621,26.1677,26.09,26.1011,58700.0
2011-05-06 12:45:00,47.06,47.1,47.03,47.07,34200.0,26.1011,26.1233,26.0845,26.1067,34200.0
2011-05-06 12:50:00,47.07,47.09,47.03,47.09,14400.0,26.1067,26.1178,26.0845,26.1178,14400.0
2011-05-06 12:55:00,47.09,47.09,47.04,47.09,10700.0,26.1178,26.1178,26.09,26.1178,10700.0
2011-05-06 13:00:00,47.1,47.15,47.1,47.12,12500.0,26.1233,26.151,26.1233,26.1344,12500.0
2011-05-06 13:05:00,47.11,47.12,47.05,47.1,14900.0,26.1289,26.1344,26.0956,26.1233,14900.0
2011-05-06 13:10:00,47.1,47.11,46.98,46.99,31900.0,26.1233,26.1289,26.0568,26.0623,31900.0
2011-05-06 13:15:00,46.99,47.01,46.85,46.9,47600.0,26.0623,26.0734,25.9847,26.0124,47600.0
2011-05-06 13:20:00,46.89,46.97,46.88,46.96,35100.0,26.0068,26.0512,26.0013,26.0457,35100.0
2011-05-06 13:25:00,46.96,47.0,46.94,46.99,16700.0,26.0457,26.0679,26.0346,26.0623,16700.0
2011-05-06 13:30:00,46.99,47.04,46.99,47.03,10800.0,26.0623,26.09,26.0623,26.0845,10800.0
2011-05-06 13:35:00,47.03,47.03,46.95,46.96,19500.0,26.0845,26.0845,26.0401,26.0457,19500.0
2011-05-06 13:40:00,46.96,46.99,46.92,46.92,12700.0,26.0457,26.0623,26.0235,26.0235,12700.0
2011-05-06 13:45:00,46.91,46.95,46.91,46.92,8400.0,26.0179,26.0401,26.0179,26.0235,8400.0
2011-05-06 13:50:00,46.92,46.97,46.9,46.95,10500.0,26.0235,26.0512,26.0124,26.0401,10500.0
2011-05-06 13:55:00,46.95,47.0,46.93,46.98,11300.0,26.0401,26.0679,26.029,26.0568,11300.0
2011-05-06 14:00:00,46.98,46.98,46.91,46.98,17900.0,26.0568,26.0568,26.0179,26.0568,17900.0
2011-05-06 14:05:00,46.98,47.04,46.96,47.04,13700.0,26.0568,26.09,26.0457,26.09,13700.0
2011-05-06 14:10:00,47.04,47.1,47.04,47.07,12500.0,26.09,26.1233,26.09,26.1067,12500.0
2011-05-06 14:15:00,47.07,47.07,47.03,47.05,13400.0,26.1067,26.1067,26.0845,26.0956,13400.0
2011-05-06 14:20:00,47.04,47.05,46.96,47.02,16200.0,26.09,26.0956,26.0457,26.0789,16200.0
2011-05-06 14:25:00,47.0,47.01,46.91,46.94,12800.0,26.0679,26.0734,26.0179,26.0346,12800.0
2011-05-06 14:30:00,46.94,46.96,46.86,46.87,11600.0,26.0346,26.0457,25.9902,25.9957,11600.0
2011-05-06 14:35:00,46.86,46.87,46.78,46.81,19800.0,25.9902,25.9957,25.9458,25.9625,19800.0
2011-05-06 14:40:00,46.81,46.88,46.8,46.86,41700.0,25.9625,26.0013,25.9569,25.9902,41700.0
2011-05-06 14:45:00,46.85,46.88,46.76,46.78,25000.0,25.9847,26.0013,25.9347,25.9458,25000.0
2011-05-06 14:50:00,46.78,46.87,46.76,46.83,17900.0,25.9458,25.9957,25.9347,25.9736,17900.0
2011-05-06 14:55:00,46.82,46.91,46.82,46.89,13800.0,25.968,26.0179,25.968,26.0068,13800.0
2011-05-06 15:00:00,46.88,46.91,46.85,46.89,14800.0,26.0013,26.0179,25.9847,26.0068,14800.0
2011-05-06 15:05:00,46.89,46.91,46.87,46.91,11800.0,26.0068,26.0179,25.9957,26.0179,11800.0
2011-05-06 15:10:00,46.91,46.96,46.91,46.93,13900.0,26.0179,26.0457,26.0179,26.029,13900.0
2011-05-06 15:15:00,46.94,46.96,46.93,46.95,5400.0,26.0346,26.0457,26.029,26.0401,5400.0
2011-05-06 15:20:00,46.94,46.94,46.88,46.89,23000.0,26.0346,26.0346,26.0013,26.0068,23000.0
2011-05-06 15:25:00,46.9,46.91,46.81,46.85,18600.0,26.0124,26.0179,25.9625,25.9847,18600.0
2011-05-06 15:30:00,46.85,46.88,46.82,46.85,36400.0,25.9847,26.0013,25.968,25.9847,36400.0
2011-05-06 15:35:00,46.85,46.87,46.82,46.83,48400.0,25.9847,25.9957,25.968,25.9736,48400.0
2011-05-06 15:40:00,46.84,46.97,46.83,46.97,47900.0,25.9791,26.0512,25.9736,26.0512,47900.0
2011-05-06 15:45:00,46.97,47.05,46.97,47.04,60100.0,26.0512,26.0956,26.0512,26.09,60100.0
2011-05-06 15:50:00,47.04,47.05,46.93,46.93,50100.0,26.09,26.0956,26.029,26.029,50100.0
2011-05-06 15:55:00,46.94,46.96,46.89,46.89,152400.0,26.0346,26.0457,26.0068,26.0068,152400.0
2011-05-09 09:30:00,46.91,47.06,46.86,47.03,31000.0,26.0179,26.1011,25.9902,26.0845,31000.0
2011-05-09 09:35:00,47.03,47.03,46.88,46.89,17200.0,26.0845,26.0845,26.0013,26.0068,17200.0
2011-05-09 09:40:00,46.89,46.92,46.83,46.91,11400.0,26.0068,26.0235,25.9736,26.0179,11400.0
2011-05-09 09:45:00,46.91,46.93,46.89,46.9,17700.0,26.0179,26.029,26.0068,26.0124,17700.0
2011-05-09 09:50:00,46.9,46.92,46.88,46.88,10900.0,26.0124,26.0235,26.0013,26.0013,10900.0
2011-05-09 09:55:00,46.9,46.94,46.88,46.9,16300.0,26.0124,26.0346,26.0013,26.0124,16300.0
2011-05-09 10:00:00,46.92,46.93,46.9,46.92,15200.0,26.0235,26.029,26.0124,26.0235,15200.0
2011-05-09 10:05:00,46.91,46.96,46.91,46.96,10600.0,26.0179,26.0457,26.0179,26.0457,10600.0
2011-05-09 10:10:00,46.97,46.98,46.93,46.93,9700.0,26.0512,26.0568,26.029,26.029,9700.0
2011-05-09 10:15:00,46.94,46.96,46.88,46.9,12300.0,26.0346,26.0457,26.0013,26.0124,12300.0
2011-05-09 10:20:00,46.9,46.94,46.89,46.94,14500.0,26.0124,26.0346,26.0068,26.0346,14500.0
2011-05-09 10:25:00,46.94,46.98,46.91,46.92,17300.0,26.0346,26.0568,26.0179,26.0235,17300.0
2011-05-09 10:30:00,46.93,46.94,46.88,46.9,37400.0,26.029,26.0346,26.0013,26.0124,37400.0
2011-05-09 10:35:00,46.89,46.92,46.89,46.91,24300.0,26.0068,26.0235,26.0068,26.0179,24300.0
2011-05-09 10:40:00,46.91,46.92,46.85,46.87,18400.0,26.0179,26.0235,25.9847,25.9957,18400.0
2011-05-09 10:45:00,46.88,46.88,46.8,46.8,22500.0,26.0013,26.0013,25.9569,25.9569,22500.0
2011-05-09 10:50:00,46.8,46.86,46.79,46.85,12800.0,25.9569,25.9902,25.9514,25.9847,12800.0
2011-05-09 10:55:00,46.86,46.91,46.86,46.87,12800.0,25.9902,26.0179,25.9902,25.9957,12800.0
2011-05-09 11:00:00,46.86,46.86,46.82,46.82,9800.0,25.9902,25.9902,25.968,25.968,9800.0
2011-05-09 11:05:00,46.83,46.84,46.8,46.83,18400.0,25.9736,25.9791,25.9569,25.9736,18400.0
2011-05-09 11:10:00,46.84,46.92,46.84,46.89,10800.0,25.9791,26.0235,25.9791,26.0068,10800.0
2011-05-09 11:15:00,46.89,46.94,46.87,46.94,7300.0,26.0068,26.0346,25.9957,26.0346,7300.0
2011-05-09 11:20:00,46.94,46.95,46.89,46.89,9800.0,26.0346,26.0401,26.0068,26.0068,9800.0
2011-05-09 11:25:00,46.9,46.92,46.89,46.92,7400.0,26.0124,26.0235,26.0068,26.0235,7400.0
2011-05-09 11:30:00,46.92,46.92,46.89,46.91,10800.0,26.0235,26.0235,26.0068,26.0179,10800.0
2011-05-09 11:35:00,46.91,46.93,46.9,46.93,5100.0,26.0179,26.029,26.0124,26.029,5100.0
2011-05-09 11:40:00,46.93,46.94,46.89,46.89,18800.0,26.029,26.0346,26.0068,26.0068,18800.0
2011-05-09 11:45:00,46.88,46.88,46.85,46.87,7000.0,26.0013,26.0013,25.9847,25.9957,7000.0
2011-05-09 11:50:00,46.87,46.93,46.87,46.93,7600.0,25.9957,26.029,25.9957,26.029,7600.0
2011-05-09 11:55:00,46.93,46.95,46.93,46.94,12800.0,26.029,26.0401,26.029,26.0346,12800.0
2011-05-09 12:00:00,46.93,46.98,46.93,46.98,24800.0,26.029,26.0568,26.029,26.0568,24800.0
2011-05-09 12:05:00,46.99,47.08,46.99,47.07,10500.0,26.0623,26.1122,26.0623,26.1067,10500.0
2011-05-09 12:10:00,47.06,47.1,47.06,47.09,11200.0,26.1011,26.1233,26.1011,26.1178,11200.0
2011-05-09 12:15:00,47.09,47.12,47.09,47.12,24200.0,26.1178,26.1344,26.1178,26.1344,24200.0
2011-05-09 12:20:00,47.12,47.13,47.1,47.11,12900.0,26.1344,26.14,26.1233,26.1289,12900.0
2011-05-09 12:25:00,47.1,47.12,47.09,47.09,7100.0,26.1233,26.1344,26.1178,26.1178,7100.0
2011-05-09 12:30:00,47.09,47.11,47.07,47.1,8500.0,26.1178,26.1289,26.1067,26.1233,8500.0
2011-05-09 12:35:00,47.1,47.12,47.1,47.11,6500.0,26.1233,26.1344,26.1233,26.1289,6500.0
2011-05-09 12:40:00,47.1,47.1,47.06,47.06,10000.0,26.1233,26.1233,26.1011,26.1011,10000.0
2011-05-09 12:45:00,47.05,47.11,47.05,47.11,4800.0,26.0956,26.1289,26.0956,26.1289,4800.0
2011-05-09 12:50:00,47.1,47.12,47.09,47.1,6700.0,26.1233,26.1344,26.1178,26.1233,6700.0
2011-05-09 12:55:00,47.11,47.14,47.1,47.13,6400.0,26.1289,26.1455,26.1233,26.14,6400.0
2011-05-09 13:00:00,47.11,47.12,47.09,47.1,9800.0,26.1289,26.1344,26.1178,26.1233,9800.0
2011-05-09 13:05:00,47.1,47.11,47.08,47.08,11800.0,26.1233,26.1289,26.1122,26.1122,11800.0
2011-05-09 13:10:00,47.08,47.08,47.06,47.06,10900.0,26.1122,26.1122,26.1011,26.1011,10900.0
2011-05-09 13:15:00,47.07,47.07,47.04,47.04,7000.0,26.1067,26.1067,26.09,26.09,7000.0
2011-05-09 13:20:00,47.04,47.05,47.01,47.01,15700.0,26.09,26.0956,26.0734,26.0734,15700.0
2011-05-09 13:25:00,47.01,47.02,46.98,46.99,11400.0,26.0734,26.0789,26.0568,26.0623,11400.0
2011-05-09 13:30:00,47.0,47.03,46.97,46.97,49200.0,26.0679,26.0845,26.0512,26.0512,49200.0
2011-05-09 13:35:00,46.97,47.0,46.97,47.0,11600.0,26.0512,26.0679,26.0512,26.0679,11600.0
2011-05-09 13:40:00,46.99,47.0,46.99,47.0,8700.0,26.0623,26.0679,26.0623,26.0679,8700.0
2011-05-09 13:45:00,47.0,47.01,46.99,47.01,13300.0,26.0679,26.0734,26.0623,26.0734,13300.0
2011-05-09 13:50:00,47.0,47.0,46.98,47.0,9200.0,26.0679,26.0679,26.0568,26.0679,9200.0
2011-05-09 13:55:00,47.0,47.0,46.98,46.99,10100.0,26.0679,26.0679,26.0568,26.0623,10100.0
2011-05-09 14:00:00,46.99,47.0,46.98,46.98,16800.0,26.0623,26.0679,26.0568,26.0568,16800.0
2011-05-09 14:05:00,46.98,46.98,46.95,46.97,13200.0,26.0568,26.0568,26.0401,26.0512,13200.0
2011-05-09 14:10:00,46.97,46.99,46.97,46.99,10900.0,26.0512,26.0623,26.0512,26.0623,10900.0
2011-05-09 14:15:00,46.99,47.0,46.94,46.94,17600.0,26.0623,26.0679,26.0346,26.0346,17600.0
2011-05-09 14:20:00,46.94,46.95,46.91,46.92,17600.0,26.0346,26.0401,26.0179,26.0235,17600.0
2011-05-09 14:25:00,46.93,46.94,46.91,46.92,18100.0,26.029,26.0346,26.0179,26.0235,18100.0
2011-05-09 14:30:00,46.93,46.98,46.92,46.98,17700.0,26.029,26.0568,26.0235,26.0568,17700.0
2011-05-09 14:35:00,46.99,47.0,46.97,46.99,19900.0,26.0623,26.0679,26.0512,26.0623,19900.0
2011-05-09 14:40:00,47.0,47.03,46.99,47.02,21100.0,26.0679,26.0845,26.0623,26.0789,21100.0
2011-05-09 14:45:00,47.03,47.03,46.94,46.94,24900.0,26.0845,26.0845,26.0346,26.0346,24900.0
2011-05-09 14:50:00,46.94,46.97,46.94,46.97,14700.0,26.0346,26.0512,26.0346,26.0512,14700.0
2011-05-09 14:55:00,46.96,46.97,46.94,46.95,10300.0,26.0457,26.0512,26.0346,26.0401,10300.0
2011-05-09 15:00:00,46.94,46.99,46.94,46.96,25300.0,26.0346,26.0623,26.0346,26.0457,25300.0
2011-05-09 15:05:00,46.96,46.98,46.95,46.98,24100.0,26.0457,26.0568,26.0401,26.0568,24100.0
2011-05-09 15:10:00,46.98,47.01,46.98,46.98,16800.0,26.0568,26.0734,26.0568,26.0568,16800.0
2011-05-09 15:15:00,46.99,47.01,46.98,46.99,29600.0,26.0623,26.0734,26.0568,26.0623,29600.0
2011-05-09 15:20:00,46.99,47.01,46.97,47.0,29300.0,26.0623,26.0734,26.0512,26.0679,29300.0
2011-05-09 15:25:00,47.0,47.01,46.96,46.97,29500.0,26.0679,26.0734,26.0457,26.0512,29500.0
2011-05-09 15:30:00,46.97,47.01,46.96,46.99,42900.0,26.0512,26.0734,26.0457,26.0623,42900.0
2011-05-09 15:35:00,46.99,47.01,46.99,46.99,16900.0,26.0623,26.0734,26.0623,26.0623,16900.0
2011-05-09 15:40:00,46.99,46.99,46.96,46.98,38300.0,26.0623,26.0623,26.0457,26.0568,38300.0
2011-05-09 15:45:00,46.99,47.05,46.99,47.02,58800.0,26.0623,26.0956,26.0623,26.0789,58800.0
2011-05-09 15:50:00,47.01,47.04,47.01,47.01,31100.0,26.0734,26.09,26.0734,26.0734,31100.0
2011-05-09 15:55:00,47.02,47.04,46.99,47.0,85200.0,26.0789,26.09,26.0623,26.0679,85200.0
2011-05-10 09:30:00,47.16,47.36,47.1,47.34,37000.0,26.1566,26.2675,26.1233,26.2564,37000.0
2011-05-10 09:35:00,47.34,47.39,47.24,47.25,35600.0,26.2564,26.2842,26.201,26.2065,35600.0
2011-05-10 09:40:00,47.27,47.39,47.27,47.38,21200.0,26.2176,26.2842,26.2176,26.2786,21200.0
2011-05-10 09:45:00,47.37,47.42,47.34,47.35,20800.0,26.2731,26.3008,26.2564,26.262,20800.0
2011-05-10 09:50:00,47.34,47.38,47.33,47.33,15700.0,26.2564,26.2786,26.2509,26.2509,15700.0
2011-05-10 09:55:00,47.34,47.44,47.33,47.4,27500.0,26.2564,26.3119,26.2509,26.2897,27500.0
2011-05-10 10:00:00,47.4,47.48,47.4,47.48,59700.0,26.2897,26.3341,26.2897,26.3341,59700.0
2011-05-10 10:05:00,47.47,47.49,47.43,47.45,20700.0,26.3285,26.3396,26.3063,26.3174,20700.0
2011-05-10 10:10:00,47.46,47.49,47.44,47.46,24800.0,26.323,26.3396,26.3119,26.323,24800.0
2011-05-10 10:15:00,47.47,47.47,47.38,47.38,24700.0,26.3285,26.3285,26.2786,26.2786,24700.0
2011-05-10 10:20:00,47.38,47.38,47.3,47.3,45900.0,26.2786,26.2786,26.2342,26.2342,45900.0
2011-05-10 10:25:00,47.31,47.31,47.25,47.25,31200.0,26.2398,26.2398,26.2065,26.2065,31200.0
2011-05-10 10:30:00,47.25,47.25,47.24,47.25,50500.0,26.2065,26.2065,26.201,26.2065,50500.0
2011-05-10 10:35:00,47.24,47.27,47.24,47.27,32200.0,26.201,26.2176,26.201,26.2176,32200.0
2011-05-10 10:40:00,47.27,47.27,47.21,47.25,58400.0,26.2176,26.2176,26.1843,26.2065,58400.0
2011-05-10 10:45:00,47.25,47.34,47.24,47.34,32900.0,26.2065,26.2564,26.201,26.2564,32900.0
2011-05-10 10:50:00,47.34,47.41,47.34,47.4,44000.0,26.2564,26.2953,26.2564,26.2897,44000.0
2011-05-10 10:55:00,47.41,47.47,47.41,47.47,15500.0,26.2953,26.3285,26.2953,26.3285,15500.0
2011-05-10 11:00:00,47.48,47.5,47.48,47.48,24500.0,26.3341,26.3452,26.3341,26.3341,24500.0
2011-05-10 11:05:00,47.49,47.53,47.46,47.52,41300.0,26.3396,26.3618,26.323,26.3563,41300.0
2011-05-10 11:10:00,47.53,47.57,47.51,47.55,15800.0,26.3618,26.384,26.3507,26.3729,15800.0
2011-05-10 11:15:00,47.55,47.58,47.55,47.58,9000.0,26.3729,26.3895,26.3729,26.3895,9000.0
2011-05-10 11:20:00,47.58,47.59,47.52,47.57,35700.0,26.3895,26.3951,26.3563,26.384,35700.0
2011-05-10 11:25:00,47.57,47.6,47.55,47.55,32300.0,26.384,26.4006,26.3729,26.3729,32300.0
2011-05-10 11:30:00,47.56,47.57,47.55,47.56,11400.0,26.3784,26.384,26.3729,26.3784,11400.0
2011-05-10 11:35:00,47.56,47.59,47.56,47.58,8100.0,26.3784,26.3951,26.3784,26.3895,8100.0
2011-05-10 11:40:00,47.59,47.59,47.51,47.52,35300.0,26.3951,26.3951,26.3507,26.3563,35300.0
2011-05-10 11:45:00,47.53,47.53,47.45,47.45,21200.0,26.3618,26.3618,26.3174,26.3174,21200.0
2011-05-10 11:50:00,47.46,47.46,47.41,47.42,42300.0,26.323,26.323,26.2953,26.3008,42300.0
2011-05-10 11:55:00,47.43,47.44,47.39,47.41,22400.0,26.3063,26.3119,26.2842,26.2953,22400.0
2011-05-10 12:00:00,47.42,47.42,47.35,47.35,40300.0,26.3008,26.3008,26.262,26.262,40300.0
2011-05-10 12:05:00,47.36,47.38,47.33,47.37,25000.0,26.2675,26.2786,26.2509,26.2731,25000.0
2011-05-10 12:10:00,47.37,47.43,47.36,47.43,13000.0,26.2731,26.3063,26.2675,26.3063,13000.0
2011-05-10 12:15:00,47.44,47.45,47.43,47.45,17200.0,26.3119,26.3174,26.3063,26.3174,17200.0
2011-05-10 12:20:00,47.45,47.49,47.45,47.46,20100.0,26.3174,26.3396,26.3174,26.323,20100.0
2011-05-10 12:25:00,47.45,47.46,47.42,47.46,8000.0,26.3174,26.323,26.3008,26.323,8000.0
2011-05-10 12:30:00,47.45,47.51,47.45,47.5,16200.0,26.3174,26.3507,26.3174,26.3452,16200.0
2011-05-10 12:35:00,47.5,47.55,47.5,47.54,10600.0,26.3452,26.3729,26.3452,26.3674,10600.0
2011-05-10 12:40:00,47.54,47.57,47.54,47.56,5400.0,26.3674,26.384,26.3674,26.3784,5400.0
2011-05-10 12:45:00,47.57,47.57,47.54,47.54,17700.0,26.384,26.384,26.3674,26.3674,17700.0
2011-05-10 12:50:00,47.53,47.55,47.53,47.54,8800.0,26.3618,26.3729,26.3618,26.3674,8800.0
2011-05-10 12:55:00,47.55,47.55,47.51,47.52,16500.0,26.3729,26.3729,26.3507,26.3563,16500.0
2011-05-10 13:00:00,47.52,47.52,47.47,47.51,23400.0,26.3563,26.3563,26.3285,26.3507,23400.0
2011-05-10 13:05:00,47.51,47.52,47.5,47.51,7200.0,26.3507,26.3563,26.3452,26.3507,7200.0
2011-05-10 13:10:00,47.51,47.51,47.48,47.49,11300.0,26.3507,26.3507,26.3341,26.3396,11300.0
2011-05-10 13:15:00,47.48,47.52,47.48,47.52,14600.0,26.3341,26.3563,26.3341,26.3563,14600.0
2011-05-10 13:20:00,47.52,47.52,47.5,47.5,8400.0,26.3563,26.3563,26.3452,26.3452,8400.0
2011-05-10 13:25:00,47.51,47.52,47.51,47.52,10200.0,26.3507,26.3563,26.3507,26.3563,10200.0
2011-05-10 13:30:00,47.52,47.52,47.51,47.52,17900.0,26.3563,26.3563,26.3507,26.3563,17900.0
2011-05-10 13:35:00,47.52,47.52,47.51,47.51,5900.0,26.3563,26.3563,26.3507,26.3507,5900.0
2011-05-10 13:40:00,47.52,47.54,47.5,47.52,45600.0,26.3563,26.3674,26.3452,26.3563,45600.0
2011-05-10 13:45:00,47.51,47.52,47.51,47.52,5200.0,26.3507,26.3563,26.3507,26.3563,5200.0
2011-05-10 13:50:00,47.51,47.57,47.51,47.57,16400.0,26.3507,26.384,26.3507,26.384,16400.0
2011-05-10 13:55:00,47.56,47.57,47.56,47.57,8500.0,26.3784,26.384,26.3784,26.384,8500.0
2011-05-10 14:00:00,47.57,47.57,47.52,47.53,22400.0,26.384,26.384,26.3563,26.3618,22400.0
2011-05-10 14:05:00,47.52,47.54,47.52,47.54,4400.0,26.3563,26.3674,26.3563,26.3674,4400.0
2011-05-10 14:10:00,47.54,47.57,47.53,47.57,7200.0,26.3674,26.384,26.3618,26.384,7200.0
2011-05-10 14:15:00,47.57,47.57,47.53,47.54,16200.0,26.384,26.384,26.3618,26.3674,16200.0
2011-05-10 14:20:00,47.54,47.54,47.53,47.53,4300.0,26.3674,26.3674,26.3618,26.3618,4300.0
2011-05-10 14:25:00,47.53,47.59,47.53,47.59,18600.0,26.3618,26.3951,26.3618,26.3951,18600.0
2011-05-10 14:30:00,47.58,47.59,47.55,47.55,19900.0,26.3895,26.3951,26.3729,26.3729,19900.0
2011-05-10 14:35:00,47.56,47.66,47.55,47.65,30000.0,26.3784,26.4339,26.3729,26.4284,30000.0
2011-05-10 14:40:00,47.65,47.7,47.63,47.69,24300.0,26.4284,26.4561,26.4173,26.4505,24300.0
2011-05-10 14:45:00,47.69,47.7,47.66,47.66,20800.0,26.4505,26.4561,26.4339,26.4339,20800.0
2011-05-10 14:50:00,47.66,47.67,47.61,47.61,12600.0,26.4339,26.4395,26.4062,26.4062,12600.0
2011-05-10 14:55:00,47.61,47.69,47.6,47.68,20300.0,26.4062,26.4505,26.4006,26.445,20300.0
2011-05-10 15:00:00,47.69,47.69,47.65,47.66,14300.0,26.4505,26.4505,26.4284,26.4339,14300.0
2011-05-10 15:05:00,47.66,47.69,47.65,47.68,14100.0,26.4339,26.4505,26.4284,26.445,14100.0
2011-05-10 15:10:00,47.68,47.72,47.68,47.71,22300.0,26.445,26.4672,26.445,26.4616,22300.0
2011-05-10 15:15:00,47.71,47.76,47.71,47.75,21200.0,26.4616,26.4894,26.4616,26.4838,21200.0
2011-05-10 15:20:00,47.75,47.76,47.71,47.72,26000.0,26.4838,26.4894,26.4616,26.4672,26000.0
2011-05-10 15:25:00,47.72,47.74,47.69,47.72,28000.0,26.4672,26.4783,26.4505,26.4672,28000.0
2011-05-10 15:30:00,47.72,47.72,47.68,47.7,26400.0,26.4672,26.4672,26.445,26.4561,26400.0
2011-05-10 15:35:00,47.69,47.71,47.65,47.65,20100.0,26.4505,26.4616,26.4284,26.4284,20100.0
2011-05-10 15:40:00,47.65,47.67,47.65,47.66,17000.0,26.4284,26.4395,26.4284,26.4339,17000.0
2011-05-10 15:45:00,47.66,47.67,47.62,47.65,39900.0,26.4339,26.4395,26.4117,26.4284,39900.0
2011-05-10 15:50:00,47.64,47.65,47.63,47.65,48000.0,26.4228,26.4284,26.4173,26.4284,48000.0
2011-05-10 15:55:00,47.65,47.66,47.63,47.65,110200.0,26.4284,26.4339,26.4173,26.4284,110200.0
2011-05-11 09:30:00,47.55,47.61,47.42,47.42,54000.0,26.3729,26.4062,26.3008,26.3008,54000.0
2011-05-11 09:35:00,47.43,47.53,47.38,47.4,41200.0,26.3063,26.3618,26.2786,26.2897,41200.0
2011-05-11 09:40:00,47.4,47.47,47.37,47.38,40000.0,26.2897,26.3285,26.2731,26.2786,40000.0
2011-05-11 09:45:00,47.4,47.45,47.38,47.4,55000.0,26.2897,26.3174,26.2786,26.2897,55000.0
2011-05-11 09:50:00,47.43,47.43,47.35,47.36,30500.0,26.3063,26.3063,26.262,26.2675,30500.0
2011-05-11 09:55:00,47.36,47.4,47.36,47.4,15700.0,26.2675,26.2897,26.2675,26.2897,15700.0
2011-05-11 10:00:00,47.4,47.43,47.35,47.42,54100.0,26.2897,26.3063,26.262,26.3008,54100.0
2011-05-11 10:05:00,47.42,47.53,47.42,47.5,52100.0,26.3008,26.3618,26.3008,26.3452,52100.0
2011-05-11 10:10:00,47.5,47.54,47.47,47.52,29900.0,26.3452,26.3674,26.3285,26.3563,29900.0
2011-05-11 10:15:00,47.52,47.56,47.5,47.55,15500.0,26.3563,26.3784,26.3452,26.3729,15500.0
2011-05-11 10:20:00,47.55,47.56,47.5,47.51,28900.0,26.3729,26.3784,26.3452,26.3507,28900.0
2011-05-11 10:25:00,47.51,47.58,47.46,47.58,56600.0,26.3507,26.3895,26.323,26.3895,56600.0
2011-05-11 10:30:00,47.57,47.57,47.5,47.52,15100.0,26.384,26.384,26.3452,26.3563,15100.0
2011-05-11 10:35:00,47.53,47.55,47.49,47.53,20400.0,26.3618,26.3729,26.3396,26.3618,20400.0
2011-05-11 10:40:00,47.54,47.62,47.53,47.59,10900.0,26.3674,26.4117,26.3618,26.3951,10900.0
2011-05-11 10:45:00,47.58,47.6,47.54,47.57,14900.0,26.3895,26.4006,26.3674,26.384,14900.0
2011-05-11 10:50:00,47.57,47.6,47.57,47.6,8000.0,26.384,26.4006,26.384,26.4006,8000.0
2011-05-11 10:55:00,47.6,47.66,47.6,47.63,26500.0,26.4006,26.4339,26.4006,26.4173,26500.0
2011-05-11 11:00:00,47.62,47.62,47.59,47.59,3300.0,26.4117,26.4117,26.3951,26.3951,3300.0
2011-05-11 11:05:00,47.59,47.6,47.57,47.58,6700.0,26.3951,26.4006,26.384,26.3895,6700.0
2011-05-11 11:10:00,47.59,47.59,47.55,47.56,8900.0,26.3951,26.3951,26.3729,26.3784,8900.0
2011-05-11 11:15:00,47.55,47.56,47.55,47.56,11000.0,26.3729,26.3784,26.3729,26.3784,11000.0
2011-05-11 11:20:00,47.56,47.58,47.54,47.57,18500.0,26.3784,26.3895,26.3674,26.384,18500.0
2011-05-11 11:25:00,47.57,47.57,47.48,47.49,5200.0,26.384,26.384,26.3341,26.3396,5200.0
2011-05-11 11:30:00,47.49,47.52,47.49,47.51,10100.0,26.3396,26.3563,26.3396,26.3507,10100.0
2011-05-11 11:35:00,47.52,47.54,47.5,47.53,11800.0,26.3563,26.3674,26.3452,26.3618,11800.0
2011-05-11 11:40:00,47.53,47.59,47.52,47.55,38300.0,26.3618,26.3951,26.3563,26.3729,38300.0
2011-05-11 11:45:00,47.56,47.56,47.51,47.52,16400.0,26.3784,26.3784,26.3507,26.3563,16400.0
2011-05-11 11:50:00,47.52,47.54,47.49,47.5,55300.0,26.3563,26.3674,26.3396,26.3452,55300.0
2011-05-11 11:55:00,47.51,47.51,47.44,47.51,42100.0,26.3507,26.3507,26.3119,26.3507,42100.0
2011-05-11 12:00:00,47.51,47.51,47.47,47.49,23500.0,26.3507,26.3507,26.3285,26.3396,23500.0
2011-05-11 12:05:00,47.49,47.5,47.44,47.49,16500.0,26.3396,26.3452,26.3119,26.3396,16500.0
2011-05-11 12:10:00,47.49,47.52,47.39,47.42,40400.0,26.3396,26.3563,26.2842,26.3008,40400.0
2011-05-11 12:15:00,47.42,47.46,47.3,47.46,64500.0,26.3008,26.323,26.2342,26.323,64500.0
2011-05-11 12:20:00,47.46,47.47,47.4,47.41,33300.0,26.323,26.3285,26.2897,26.2953,33300.0
2011-05-11 12:25:00,47.41,47.47,47.4,47.43,24100.0,26.2953,26.3285,26.2897,26.3063,24100.0
2011-05-11 12:30:00,47.43,47.46,47.4,47.44,21600.0,26.3063,26.323,26.2897,26.3119,21600.0
2011-05-11 12:35:00,47.44,47.53,47.44,47.49,33700.0,26.3119,26.3618,26.3119,26.3396,33700.0
2011-05-11 12:40:00,47.5,47.51,47.45,47.47,18800.0,26.3452,26.3507,26.3174,26.3285,18800.0
2011-05-11 12:45:00,47.47,47.48,47.4,47.41,23800.0,26.3285,26.3341,26.2897,26.2953,23800.0
2011-05-11 12:50:00,47.42,47.51,47.42,47.51,10300.0,26.3008,26.3507,26.3008,26.3507,10300.0
2011-05-11 12:55:00,47.51,47.52,47.49,47.52,18900.0,26.3507,26.3563,26.3396,26.3563,18900.0
2011-05-11 13:00:00,47.52,47.52,47.47,47.49,18200.0,26.3563,26.3563,26.3285,26.3396,18200.0
2011-05-11 13:05:00,47.49,47.49,47.44,47.44,14300.0,26.3396,26.3396,26.3119,26.3119,14300.0
2011-05-11 13:10:00,47.44,47.49,47.44,47.49,16400.0,26.3119,26.3396,26.3119,26.3396,16400.0
2011-05-11 13:15:00,47.49,47.5,47.45,47.45,10700.0,26.3396,26.3452,26.3174,26.3174,10700.0
2011-05-11 13:20:00,47.45,47.49,47.44,47.48,8800.0,26.3174,26.3396,26.3119,26.3341,8800.0
2011-05-11 13:25:00,47.48,47.48,47.42,47.43,15600.0,26.3341,26.3341,26.3008,26.3063,15600.0
2011-05-11 13:30:00,47.43,47.46,47.4,47.41,29500.0,26.3063,26.323,26.2897,26.2953,29500.0
2011-05-11 13:35:00,47.4,47.45,47.34,47.44,50600.0,26.2897,26.3174,26.2564,26.3119,50600.0
2011-05-11 13:40:00,47.43,47.49,47.42,47.47,23300.0,26.3063,26.3396,26.3008,26.3285,23300.0
2011-05-11 13:45:00,47.47,47.51,47.44,47.46,28300.0,26.3285,26.3507,26.3119,26.323,28300.0
2011-05-11 13:50:00,47.45,47.49,47.43,47.46,18900.0,26.3174,26.3396,26.3063,26.323,18900.0
2011-05-11 13:55:00,47.47,47.47,47.44,47.47,20700.0,26.3285,26.3285,26.3119,26.3285,20700.0
2011-05-11 14:00:00,47.47,47.47,47.44,47.44,13900.0,26.3285,26.3285,26.3119,26.3119,13900.0
2011-05-11 14:05:00,47.44,47.45,47.42,47.42,15400.0,26.3119,26.3174,26.3008,26.3008,15400.0
2011-05-11 14:10:00,47.42,47.45,47.37,47.4,49800.0,26.3008,26.3174,26.2731,26.2897,49800.0
2011-05-11 14:15:00,47.4,47.44,47.39,47.42,28100.0,26.2897,26.3119,26.2842,26.3008,28100.0
2011-05-11 14:20:00,47.42,47.44,47.36,47.36,27000.0,26.3008,26.3119,26.2675,26.2675,27000.0
2011-05-11 14:25:00,47.36,47.43,47.34,47.42,22100.0,26.2675,26.3063,26.2564,26.3008,22100.0
2011-05-11 14:30:00,47.43,47.46,47.41,47.42,16200.0,26.3063,26.323,26.2953,26.3008,16200.0
2011-05-11 14:35:00,47.41,47.48,47.4,47.45,21000.0,26.2953,26.3341,26.2897,26.3174,21000.0
2011-05-11 14:40:00,47.45,47.48,47.44,47.45,28000.0,26.3174,26.3341,26.3119,26.3174,28000.0
2011-05-11 14:45:00,47.45,47.47,47.44,47.45,18100.0,26.3174,26.3285,26.3119,26.3174,18100.0
2011-05-11 14:50:00,47.46,47.47,47.44,47.47,17400.0,26.323,26.3285,26.3119,26.3285,17400.0
2011-05-11 14:55:00,47.46,47.48,47.41,47.42,27800.0,26.323,26.3341,26.2953,26.3008,27800.0
2011-05-11 15:00:00,47.42,47.44,47.4,47.43,24600.0,26.3008,26.3119,26.2897,26.3063,24600.0
2011-05-11 15:05:00,47.44,47.48,47.43,47.47,24300.0,26.3119,26.3341,26.3063,26.3285,24300.0
2011-05-11 15:10:00,47.45,47.48,47.44,47.47,23500.0,26.3174,26.3341,26.3119,26.3285,23500.0
2011-05-11 15:15:00,47.47,47.47,47.44,47.46,32500.0,26.3285,26.3285,26.3119,26.323,32500.0
2011-05-11 15:20:00,47.45,47.53,47.45,47.51,38500.0,26.3174,26.3618,26.3174,26.3507,38500.0
2011-05-11 15:25:00,47.51,47.51,47.49,47.49,28100.0,26.3507,26.3507,26.3396,26.3396,28100.0
2011-05-11 15:30:00,47.49,47.51,47.45,47.46,44700.0,26.3396,26.3507,26.3174,26.323,44700.0
2011-05-11 15:35:00,47.47,47.49,47.42,47.47,58400.0,26.3285,26.3396,26.3008,26.3285,58400.0
2011-05-11 15:40:00,47.46,47.52,47.45,47.51,61700.0,26.323,26.3563,26.3174,26.3507,61700.0
2011-05-11 15:45:00,47.52,47.58,47.51,47.54,80100.0,26.3563,26.3895,26.3507,26.3674,80100.0
2011-05-11 15:50:00,47.54,47.64,47.52,47.6,68100.0,26.3674,26.4228,26.3563,26.4006,68100.0
2011-05-11 15:55:00,47.61,47.68,47.61,47.63,195400.0,26.4062,26.445,26.4062,26.4173,195400.0
2011-05-12 09:30:00,47.7,47.79,47.54,47.79,33800.0,26.4561,26.506,26.3674,26.506,33800.0
2011-05-12 09:35:00,47.77,47.84,47.72,47.73,19900.0,26.4949,26.5337,26.4672,26.4727,19900.0
2011-05-12 09:40:00,47.73,47.79,47.71,47.73,19900.0,26.4727,26.506,26.4616,26.4727,19900.0
2011-05-12 09:45:00,47.73,47.77,47.67,47.76,22500.0,26.4727,26.4949,26.4395,26.4894,22500.0
2011-05-12 09:50:00,47.77,47.77,47.68,47.69,26100.0,26.4949,26.4949,26.445,26.4505,26100.0
2011-05-12 09:55:00,47.69,47.72,47.62,47.68,18800.0,26.4505,26.4672,26.4117,26.445,18800.0
2011-05-12 10:00:00,47.7,47.74,47.63,47.67,29500.0,26.4561,26.4783,26.4173,26.4395,29500.0
2011-05-12 10:05:00,47.66,47.72,47.62,47.71,38200.0,26.4339,26.4672,26.4117,26.4616,38200.0
2011-05-12 10:10:00,47.7,47.7,47.61,47.61,24500.0,26.4561,26.4561,26.4062,26.4062,24500.0
2011-05-12 10:15:00,47.61,47.63,47.54,47.57,33700.0,26.4062,26.4173,26.3674,26.384,33700.0
2011-05-12 10:20:00,47.56,47.57,47.46,47.48,22100.0,26.3784,26.384,26.323,26.3341,22100.0
2011-05-12 10:25:00,47.47,47.53,47.46,47.49,18800.0,26.3285,26.3618,26.323,26.3396,18800.0
2011-05-12 10:30:00,47.48,47.53,47.47,47.51,17300.0,26.3341,26.3618,26.3285,26.3507,17300.0
2011-05-12 10:35:00,47.52,47.52,47.43,47.49,13900.0,26.3563,26.3563,26.3063,26.3396,13900.0
2011-05-12 10:40:00,47.49,47.52,47.48,47.49,16200.0,26.3396,26.3563,26.3341,26.3396,16200.0
2011-05-12 10:45:00,47.5,47.52,47.49,47.52,14600.0,26.3452,26.3563,26.3396,26.3563,14600.0
2011-05-12 10:50:00,47.51,47.55,47.44,47.48,27200.0,26.3507,26.3729,26.3119,26.3341,27200.0
2011-05-12 10:55:00,47.49,47.53,47.49,47.51,13400.0,26.3396,26.3618,26.3396,26.3507,13400.0
2011-05-12 11:00:00,47.51,47.56,47.49,47.56,17600.0,26.3507,26.3784,26.3396,26.3784,17600.0
2011-05-12 11:05:00,47.56,47.59,47.54,47.57,11100.0,26.3784,26.3951,26.3674,26.384,11100.0
2011-05-12 11:10:00,47.57,47.65,47.57,47.6,20300.0,26.384,26.4284,26.384,26.4006,20300.0
2011-05-12 11:15:00,47.6,47.6,47.57,47.58,4800.0,26.4006,26.4006,26.384,26.3895,4800.0
2011-05-12 11:20:00,47.57,47.64,47.54,47.64,11300.0,26.384,26.4228,26.3674,26.4228,11300.0
2011-05-12 11:25:00,47.65,47.65,47.61,47.61,12000.0,26.4284,26.4284,26.4062,26.4062,12000.0
2011-05-12 11:30:00,47.6,47.63,47.58,47.6,9800.0,26.4006,26.4173,26.3895,26.4006,9800.0
2011-05-12 11:35:00,47.6,47.66,47.59,47.66,6500.0,26.4006,26.4339,26.3951,26.4339,6500.0
2011-05-12 11:40:00,47.66,47.7,47.65,47.68,18600.0,26.4339,26.4561,26.4284,26.445,18600.0
2011-05-12 11:45:00,47.67,47.67,47.65,47.65,3900.0,26.4395,26.4395,26.4284,26.4284,3900.0
2011-05-12 11:50:00,47.65,47.7,47.65,47.69,10400.0,26.4284,26.4561,26.4284,26.4505,10400.0
2011-05-12 11:55:00,47.7,47.7,47.63,47.65,7100.0,26.4561,26.4561,26.4173,26.4284,7100.0
2011-05-12 12:00:00,47.65,47.7,47.65,47.69,7300.0,26.4284,26.4561,26.4284,26.4505,7300.0
2011-05-12 12:05:00,47.7,47.7,47.68,47.69,6300.0,26.4561,26.4561,26.445,26.4505,6300.0
2011-05-12 12:10:00,47.69,47.69,47.63,47.67,14600.0,26.4505,26.4505,26.4173,26.4395,14600.0
2011-05-12 12:15:00,47.67,47.69,47.64,47.68,9300.0,26.4395,26.4505,26.4228,26.445,9300.0
2011-05-12 12:20:00,47.67,47.7,47.67,47.69,4400.0,26.4395,26.4561,26.4395,26.4505,4400.0
2011-05-12 12:25:00,47.69,47.7,47.69,47.7,1900.0,26.4505,26.4561,26.4505,26.4561,1900.0
2011-05-12 12:30:00,47.7,47.72,47.69,47.7,17200.0,26.4561,26.4672,26.4505,26.4561,17200.0
2011-05-12 12:35:00,47.7,47.72,47.7,47.7,5800.0,26.4561,26.4672,26.4561,26.4561,5800.0
2011-05-12 12:40:00,47.69,47.69,47.63,47.63,13700.0,26.4505,26.4505,26.4173,26.4173,13700.0
2011-05-12 12:45:00,47.64,47.66,47.63,47.66,6000.0,26.4228,26.4339,26.4173,26.4339,6000.0
2011-05-12 12:50:00,47.66,47.69,47.66,47.69,4900.0,26.4339,26.4505,26.4339,26.4505,4900.0
2011-05-12 12:55:00,47.69,47.8,47.69,47.79,19900.0,26.4505,26.5116,26.4505,26.506,19900.0
2011-05-12 13:00:00,47.79,47.9,47.78,47.89,23000.0,26.506,26.567,26.5005,26.5615,23000.0
2011-05-12 13:05:00,47.89,47.9,47.87,47.89,10800.0,26.5615,26.567,26.5504,26.5615,10800.0
2011-05-12 13:10:00,47.89,47.9,47.88,47.9,9400.0,26.5615,26.567,26.5559,26.567,9400.0
2011-05-12 13:15:00,47.9,47.94,47.9,47.94,15900.0,26.567,26.5892,26.567,26.5892,15900.0
2011-05-12 13:20:00,47.93,47.99,47.93,47.97,17700.0,26.5837,26.6169,26.5837,26.6058,17700.0
2011-05-12 13:25:00,47.96,47.97,47.9,47.91,7900.0,26.6003,26.6058,26.567,26.5726,7900.0
2011-05-12 13:30:00,47.91,47.92,47.88,47.9,6600.0,26.5726,26.5781,26.5559,26.567,6600.0
2011-05-12 13:35:00,47.9,47.98,47.9,47.96,17900.0,26.567,26.6114,26.567,26.6003,17900.0
2011-05-12 13:40:00,47.97,47.97,47.91,47.94,7500.0,26.6058,26.6058,26.5726,26.5892,7500.0
2011-05-12 13:45:00,47.93,48.0,47.93,47.99,17700.0,26.5837,26.6225,26.5837,26.6169,17700.0
2011-05-12 13:50:00,47.98,48.0,47.98,48.0,17200.0,26.6114,26.6225,26.6114,26.6225,17200.0
2011-05-12 13:55:00,47.99,48.0,47.99,48.0,23600.0,26.6169,26.6225,26.6169,26.6225,23600.0
2011-05-12 14:00:00,48.0,48.0,47.99,47.99,8900.0,26.6225,26.6225,26.6169,26.6169,8900.0
2011-05-12 14:05:00,47.99,48.09,47.99,48.08,53600.0,26.6169,26.6724,26.6169,26.6669,53600.0
2011-05-12 14:10:00,48.07,48.11,48.06,48.07,27000.0,26.6613,26.6835,26.6558,26.6613,27000.0
2011-05-12 14:15:00,48.07,48.11,48.06,48.1,42200.0,26.6613,26.6835,26.6558,26.6779,42200.0
2011-05-12 14:20:00,48.1,48.14,48.1,48.12,32400.0,26.6779,26.7001,26.6779,26.689,32400.0
2011-05-12 14:25:00,48.11,48.15,48.1,48.12,14400.0,26.6835,26.7057,26.6779,26.689,14400.0
2011-05-12 14:30:00,48.11,48.11,48.05,48.07,16600.0,26.6835,26.6835,26.6502,26.6613,16600.0
2011-05-12 14:35:00,48.08,48.1,48.07,48.07,15400.0,26.6669,26.6779,26.6613,26.6613,15400.0
2011-05-12 14:40:00,48.07,48.1,48.06,48.1,12800.0,26.6613,26.6779,26.6558,26.6779,12800.0
2011-05-12 14:45:00,48.1,48.13,48.09,48.12,19900.0,26.6779,26.6946,26.6724,26.689,19900.0
2011-05-12 14:50:00,48.12,48.12,48.06,48.06,30100.0,26.689,26.689,26.6558,26.6558,30100.0
2011-05-12 14:55:00,48.05,48.05,48.01,48.02,17500.0,26.6502,26.6502,26.628,26.6336,17500.0
2011-05-12 15:00:00,48.02,48.04,47.99,48.01,15400.0,26.6336,26.6447,26.6169,26.628,15400.0
2011-05-12 15:05:00,48.01,48.04,48.01,48.02,15400.0,26.628,26.6447,26.628,26.6336,15400.0
2011-05-12 15:10:00,48.02,48.03,48.01,48.03,10600.0,26.6336,26.6391,26.628,26.6391,10600.0
2011-05-12 15:15:00,48.02,48.12,48.02,48.09,20500.0,26.6336,26.689,26.6336,26.6724,20500.0
2011-05-12 15:20:00,48.09,48.12,48.07,48.08,19600.0,26.6724,26.689,26.6613,26.6669,19600.0
2011-05-12 15:25:00,48.08,48.11,48.05,48.1,15900.0,26.6669,26.6835,26.6502,26.6779,15900.0
2011-05-12 15:30:00,48.1,48.11,48.07,48.11,27300.0,26.6779,26.6835,26.6613,26.6835,27300.0
2011-05-12 15:35:00,48.1,48.14,48.08,48.14,25400.0,26.6779,26.7001,26.6669,26.7001,25400.0
2011-05-12 15:40:00,48.14,48.15,48.09,48.15,39000.0,26.7001,26.7057,26.6724,26.7057,39000.0
2011-05-12 15:45:00,48.15,48.17,48.12,48.15,77500.0,26.7057,26.7168,26.689,26.7057,77500.0
2011-05-12 15:50:00,48.15,48.19,48.14,48.17,38100.0,26.7057,26.7279,26.7001,26.7168,38100.0
2011-05-12 15:55:00,48.17,48.19,48.11,48.13,116400.0,26.7168,26.7279,26.6835,26.6946,116400.0
2011-05-13 09:30:00,48.23,48.34,48.19,48.26,29300.0,26.7501,26.8111,26.7279,26.7667,29300.0
2011-05-13 09:35:00,48.28,48.33,48.22,48.32,20400.0,26.7778,26.8055,26.7445,26.8,20400.0
2011-05-13 09:40:00,48.32,48.34,48.23,48.23,19900.0,26.8,26.8111,26.7501,26.7501,19900.0
2011-05-13 09:45:00,48.23,48.27,48.15,48.19,20700.0,26.7501,26.7722,26.7057,26.7279,20700.0
2011-05-13 09:50:00,48.17,48.19,48.11,48.19,12500.0,26.7168,26.7279,26.6835,26.7279,12500.0
2011-05-13 09:55:00,48.19,48.21,48.13,48.13,15100.0,26.7279,26.739,26.6946,26.6946,15100.0
2011-05-13 10:00:00,48.13,48.17,48.09,48.09,35900.0,26.6946,26.7168,26.6724,26.6724,35900.0
2011-05-13 10:05:00,48.09,48.14,48.06,48.06,18500.0,26.6724,26.7001,26.6558,26.6558,18500.0
2011-05-13 10:10:00,48.06,48.13,48.05,48.07,16400.0,26.6558,26.6946,26.6502,26.6613,16400.0
2011-05-13 10:15:00,48.08,48.17,48.07,48.17,22200.0,26.6669,26.7168,26.6613,26.7168,22200.0
2011-05-13 10:20:00,48.18,48.18,48.08,48.1,14200.0,26.7223,26.7223,26.6669,26.6779,14200.0
2011-05-13 10:25:00,48.09,48.11,48.0,48.01,29400.0,26.6724,26.6835,26.6225,26.628,29400.0
2011-05-13 10:30:00,48.0,48.07,47.99,48.07,26500.0,26.6225,26.6613,26.6169,26.6613,26500.0
2011-05-13 10:35:00,48.07,48.09,48.0,48.01,11800.0,26.6613,26.6724,26.6225,26.628,11800.0
2011-05-13 10:40:00,48.02,48.02,47.95,47.98,36500.0,26.6336,26.6336,26.5948,26.6114,36500.0
2011-05-13 10:45:00,47.97,47.97,47.89,47.95,38400.0,26.6058,26.6058,26.5615,26.5948,38400.0
2011-05-13 10:50:00,47.96,47.97,47.93,47.95,9000.0,26.6003,26.6058,26.5837,26.5948,9000.0
2011-05-13 10:55:00,47.94,47.95,47.9,47.91,11500.0,26.5892,26.5948,26.567,26.5726,11500.0
2011-05-13 11:00:00,47.92,47.92,47.85,47.85,25800.0,26.5781,26.5781,26.5393,26.5393,25800.0
2011-05-13 11:05:00,47.85,47.88,47.79,47.83,18300.0,26.5393,26.5559,26.506,26.5282,18300.0
2011-05-13 11:10:00,47.83,47.83,47.77,47.83,13000.0,26.5282,26.5282,26.4949,26.5282,13000.0
2011-05-13 11:15:00,47.82,47.87,47.82,47.83,11700.0,26.5227,26.5504,26.5227,26.5282,11700.0
2011-05-13 11:20:00,47.82,47.83,47.74,47.77,15800.0,26.5227,26.5282,26.4783,26.4949,15800.0
2011-05-13 11:25:00,47.76,47.86,47.76,47.86,7000.0,26.4894,26.5448,26.4894,26.5448,7000.0
2011-05-13 11:30:00,47.84,47.85,47.79,47.8,7300.0,26.5337,26.5393,26.506,26.5116,7300.0
2011-05-13 11:35:00,47.8,47.86,47.8,47.81,9900.0,26.5116,26.5448,26.5116,26.5171,9900.0
2011-05-13 11:40:00,47.82,47.83,47.75,47.76,8100.0,26.5227,26.5282,26.4838,26.4894,8100.0
2011-05-13 11:45:00,47.75,47.79,47.7,47.73,21500.0,26.4838,26.506,26.4561,26.4727,21500.0
2011-05-13 11:50:00,47.73,47.77,47.7,47.7,8300.0,26.4727,26.4949,26.4561,26.4561,8300.0
2011-05-13 11:55:00,47.71,47.78,47.71,47.74,18300.0,26.4616,26.5005,26.4616,26.4783,18300.0
2011-05-13 12:00:00,47.75,47.77,47.71,47.72,11800.0,26.4838,26.4949,26.4616,26.4672,11800.0
2011-05-13 12:05:00,47.71,47.73,47.68,47.7,43700.0,26.4616,26.4727,26.445,26.4561,43700.0
2011-05-13 12:10:00,47.7,47.75,47.67,47.68,39500.0,26.4561,26.4838,26.4395,26.445,39500.0
2011-05-13 12:15:00,47.68,47.81,47.68,47.76,31500.0,26.445,26.5171,26.445,26.4894,31500.0
2011-05-13 12:20:00,47.76,47.76,47.67,47.75,24300.0,26.4894,26.4894,26.4395,26.4838,24300.0
2011-05-13 12:25:00,47.75,47.76,47.7,47.74,33500.0,26.4838,26.4894,26.4561,26.4783,33500.0
2011-05-13 12:30:00,47.75,47.8,47.72,47.77,51500.0,26.4838,26.5116,26.4672,26.4949,51500.0
2011-05-13 12:35:00,47.77,47.78,47.71,47.71,24000.0,26.4949,26.5005,26.4616,26.4616,24000.0
2011-05-13 12:40:00,47.71,47.71,47.67,47.67,28200.0,26.4616,26.4616,26.4395,26.4395,28200.0
2011-05-13 12:45:00,47.68,47.69,47.63,47.66,28500.0,26.445,26.4505,26.4173,26.4339,28500.0
2011-05-13 12:50:00,47.66,47.66,47.63,47.64,15100.0,26.4339,26.4339,26.4173,26.4228,15100.0
2011-05-13 12:55:00,47.66,47.66,47.61,47.64,16400.0,26.4339,26.4339,26.4062,26.4228,16400.0
2011-05-13 13:00:00,47.64,47.7,47.62,47.7,13000.0,26.4228,26.4561,26.4117,26.4561,13000.0
2011-05-13 13:05:00,47.7,47.7,47.65,47.69,19000.0,26.4561,26.4561,26.4284,26.4505,19000.0
2011-05-13 13:10:00,47.68,47.7,47.66,47.7,24400.0,26.445,26.4561,26.4339,26.4561,24400.0
2011-05-13 13:15:00,47.7,47.76,47.7,47.75,13600.0,26.4561,26.4894,26.4561,26.4838,13600.0
2011-05-13 13:20:00,47.76,47.83,47.76,47.82,17000.0,26.4894,26.5282,26.4894,26.5227,17000.0
2011-05-13 13:25:00,47.82,47.82,47.79,47.8,16900.0,26.5227,26.5227,26.506,26.5116,16900.0
2011-05-13 13:30:00,47.8,47.81,47.77,47.77,9800.0,26.5116,26.5171,26.4949,26.4949,9800.0
2011-05-13 13:35:00,47.77,47.78,47.74,47.74,9100.0,26.4949,26.5005,26.4783,26.4783,9100.0
2011-05-13 13:40:00,47.74,47.74,47.7,47.74,10900.0,26.4783,26.4783,26.4561,26.4783,10900.0
2011-05-13 13:45:00,47.74,47.76,47.73,47.76,8700.0,26.4783,26.4894,26.4727,26.4894,8700.0
2011-05-13 13:50:00,47.76,47.78,47.74,47.75,17900.0,26.4894,26.5005,26.4783,26.4838,17900.0
2011-05-13 13:55:00,47.75,47.79,47.75,47.79,10300.0,26.4838,26.506,26.4838,26.506,10300.0
2011-05-13 14:00:00,47.79,47.81,47.78,47.81,8100.0,26.506,26.5171,26.5005,26.5171,8100.0
2011-05-13 14:05:00,47.81,47.82,47.76,47.79,13700.0,26.5171,26.5227,26.4894,26.506,13700.0
2011-05-13 14:10:00,47.78,47.83,47.76,47.83,15700.0,26.5005,26.5282,26.4894,26.5282,15700.0
2011-05-13 14:15:00,47.83,47.87,47.81,47.87,28000.0,26.5282,26.5504,26.5171,26.5504,28000.0
2011-05-13 14:20:00,47.87,47.93,47.86,47.9,12200.0,26.5504,26.5837,26.5448,26.567,12200.0
2011-05-13 14:25:00,47.9,47.92,47.88,47.89,13100.0,26.567,26.5781,26.5559,26.5615,13100.0
2011-05-13 14:30:00,47.89,47.93,47.89,47.9,19600.0,26.5615,26.5837,26.5615,26.567,19600.0
2011-05-13 14:35:00,47.9,47.93,47.89,47.93,18600.0,26.567,26.5837,26.5615,26.5837,18600.0
2011-05-13 14:40:00,47.93,47.96,47.93,47.95,26400.0,26.5837,26.6003,26.5837,26.5948,26400.0
2011-05-13 14:45:00,47.96,47.97,47.94,47.94,25300.0,26.6003,26.6058,26.5892,26.5892,25300.0
2011-05-13 14:50:00,47.95,47.97,47.93,47.97,12000.0,26.5948,26.6058,26.5837,26.6058,12000.0
2011-05-13 14:55:00,47.96,47.97,47.92,47.92,23100.0,26.6003,26.6058,26.5781,26.5781,23100.0
2011-05-13 15:00:00,47.92,47.93,47.9,47.91,21800.0,26.5781,26.5837,26.567,26.5726,21800.0
2011-05-13 15:05:00,47.91,47.97,47.91,47.96,14800.0,26.5726,26.6058,26.5726,26.6003,14800.0
2011-05-13 15:10:00,47.97,47.98,47.94,47.97,17200.0,26.6058,26.6114,26.5892,26.6058,17200.0
2011-05-13 15:15:00,47.97,47.97,47.93,47.94,12300.0,26.6058,26.6058,26.5837,26.5892,12300.0
2011-05-13 15:20:00,47.94,47.95,47.91,47.94,36400.0,26.5892,26.5948,26.5726,26.5892,36400.0
2011-05-13 15:25:00,47.93,47.93,47.9,47.93,26200.0,26.5837,26.5837,26.567,26.5837,26200.0
2011-05-13 15:30:00,47.93,47.95,47.92,47.94,27700.0,26.5837,26.5948,26.5781,26.5892,27700.0
2011-05-13 15:35:00,47.95,48.0,47.93,47.98,43500.0,26.5948,26.6225,26.5837,26.6114,43500.0
2011-05-13 15:40:00,47.98,47.98,47.94,47.96,19200.0,26.6114,26.6114,26.5892,26.6003,19200.0
2011-05-13 15:45:00,47.96,48.0,47.94,48.0,44400.0,26.6003,26.6225,26.5892,26.6225,44400.0
2011-05-13 15:50:00,47.99,48.01,47.94,48.01,60700.0,26.6169,26.628,26.5892,26.628,60700.0
2011-05-13 15:55:00,48.01,48.01,47.95,47.97,103000.0,26.628,26.628,26.5948,26.6058,103000.0
2011-05-16 09:30:00,47.87,47.99,47.84,47.91,34700.0,26.5504,26.6169,26.5337,26.5726,34700.0
2011-05-16 09:35:00,47.9,48.06,47.9,48.0,32000.0,26.567,26.6558,26.567,26.6225,32000.0
2011-05-16 09:40:00,48.02,48.02,47.91,47.91,16000.0,26.6336,26.6336,26.5726,26.5726,16000.0
2011-05-16 09:45:00,47.91,47.94,47.85,47.91,25500.0,26.5726,26.5892,26.5393,26.5726,25500.0
2011-05-16 09:50:00,47.92,48.08,47.9,48.08,12600.0,26.5781,26.6669,26.567,26.6669,12600.0
2011-05-16 09:55:00,48.1,48.17,48.08,48.16,17000.0,26.6779,26.7168,26.6669,26.7112,17000.0
2011-05-16 10:00:00,48.14,48.17,48.09,48.09,19000.0,26.7001,26.7168,26.6724,26.6724,19000.0
2011-05-16 10:05:00,48.1,48.27,48.09,48.23,41300.0,26.6779,26.7722,26.6724,26.7501,41300.0
2011-05-16 10:10:00,48.24,48.27,48.22,48.22,24500.0,26.7556,26.7722,26.7445,26.7445,24500.0
2011-05-16 10:15:00,48.22,48.25,48.2,48.24,19400.0,26.7445,26.7611,26.7334,26.7556,19400.0
2011-05-16 10:20:00,48.25,48.25,48.15,48.17,16800.0,26.7611,26.7611,26.7057,26.7168,16800.0
2011-05-16 10:25:00,48.17,48.2,48.13,48.13,13900.0,26.7168,26.7334,26.6946,26.6946,13900.0
2011-05-16 10:30:00,48.13,48.15,48.07,48.11,25400.0,26.6946,26.7057,26.6613,26.6835,25400.0
2011-05-16 10:35:00,48.12,48.2,48.12,48.17,22800.0,26.689,26.7334,26.689,26.7168,22800.0
2011-05-16 10:40:00,48.16,48.2,48.15,48.18,23800.0,26.7112,26.7334,26.7057,26.7223,23800.0
2011-05-16 10:45:00,48.18,48.2,48.16,48.19,16300.0,26.7223,26.7334,26.7112,26.7279,16300.0
2011-05-16 10:50:00,48.18,48.19,48.13,48.14,41500.0,26.7223,26.7279,26.6946,26.7001,41500.0
2011-05-16 10:55:00,48.14,48.16,48.08,48.09,33700.0,26.7001,26.7112,26.6669,26.6724,33700.0
2011-05-16 11:00:00,48.08,48.12,48.04,48.04,26800.0,26.6669,26.689,26.6447,26.6447,26800.0
2011-05-16 11:05:00,48.04,48.1,48.01,48.01,52800.0,26.6447,26.6779,26.628,26.628,52800.0
2011-05-16 11:10:00,48.01,48.11,48.01,48.09,14400.0,26.628,26.6835,26.628,26.6724,14400.0
2011-05-16 11:15:00,48.08,48.12,48.07,48.1,14400.0,26.6669,26.689,26.6613,26.6779,14400.0
2011-05-16 11:20:00,48.1,48.11,48.07,48.07,6000.0,26.6779,26.6835,26.6613,26.6613,6000.0
2011-05-16 11:25:00,48.07,48.1,48.05,48.1,12400.0,26.6613,26.6779,26.6502,26.6779,12400.0
2011-05-16 11:30:00,48.09,48.11,48.08,48.1,10700.0,26.6724,26.6835,26.6669,26.6779,10700.0
2011-05-16 11:35:00,48.09,48.1,48.08,48.09,11600.0,26.6724,26.6779,26.6669,26.6724,11600.0
2011-05-16 11:40:00,48.08,48.09,48.06,48.06,9400.0,26.6669,26.6724,26.6558,26.6558,9400.0
2011-05-16 11:45:00,48.07,48.07,48.03,48.04,7000.0,26.6613,26.6613,26.6391,26.6447,7000.0
2011-05-16 11:50:00,48.03,48.06,48.02,48.02,39100.0,26.6391,26.6558,26.6336,26.6336,39100.0
2011-05-16 11:55:00,48.03,48.04,48.02,48.03,11200.0,26.6391,26.6447,26.6336,26.6391,11200.0
2011-05-16 12:00:00,48.03,48.04,48.0,48.01,10500.0,26.6391,26.6447,26.6225,26.628,10500.0
2011-05-16 12:05:00,48.0,48.0,47.96,47.96,10000.0,26.6225,26.6225,26.6003,26.6003,10000.0
2011-05-16 12:10:00,47.96,47.99,47.96,47.98,8200.0,26.6003,26.6169,26.6003,26.6114,8200.0
2011-05-16 12:15:00,47.98,47.99,47.97,47.97,7500.0,26.6114,26.6169,26.6058,26.6058,7500.0
2011-05-16 12:20:00,47.98,47.99,47.97,47.99,10600.0,26.6114,26.6169,26.6058,26.6169,10600.0
2011-05-16 12:25:00,47.99,48.0,47.98,47.98,3900.0,26.6169,26.6225,26.6114,26.6114,3900.0
2011-05-16 12:30:00,47.98,47.99,47.97,47.98,9700.0,26.6114,26.6169,26.6058,26.6114,9700.0
2011-05-16 12:35:00,47.98,47.99,47.97,47.98,10600.0,26.6114,26.6169,26.6058,26.6114,10600.0
2011-05-16 12:40:00,47.99,48.0,47.95,47.95,13700.0,26.6169,26.6225,26.5948,26.5948,13700.0
2011-05-16 12:45:00,47.94,47.95,47.92,47.93,8400.0,26.5892,26.5948,26.5781,26.5837,8400.0
2011-05-16 12:50:00,47.94,47.94,47.88,47.92,12900.0,26.5892,26.5892,26.5559,26.5781,12900.0
2011-05-16 12:55:00,47.92,47.92,47.88,47.91,5800.0,26.5781,26.5781,26.5559,26.5726,5800.0
2011-05-16 13:00:00,47.9,47.9,47.86,47.88,11800.0,26.567,26.567,26.5448,26.5559,11800.0
2011-05-16 13:05:00,47.89,47.92,47.87,47.91,11300.0,26.5615,26.5781,26.5504,26.5726,11300.0
2011-05-16 13:10:00,47.9,47.92,47.87,47.9,9000.0,26.567,26.5781,26.5504,26.567,9000.0
2011-05-16 13:15:00,47.9,47.95,47.89,47.95,12000.0,26.567,26.5948,26.5615,26.5948,12000.0
2011-05-16 13:20:00,47.96,47.96,47.9,47.91,6800.0,26.6003,26.6003,26.567,26.5726,6800.0
2011-05-16 13:25:00,47.91,47.91,47.85,47.86,20000.0,26.5726,26.5726,26.5393,26.5448,20000.0
2011-05-16 13:30:00,47.86,47.92,47.86,47.92,8400.0,26.5448,26.5781,26.5448,26.5781,8400.0
2011-05-16 13:35:00,47.92,47.92,47.87,47.87,7100.0,26.5781,26.5781,26.5504,26.5504,7100.0
2011-05-16 13:40:00,47.87,47.89,47.86,47.89,8300.0,26.5504,26.5615,26.5448,26.5615,8300.0
2011-05-16 13:45:00,47.89,47.91,47.89,47.91,5800.0,26.5615,26.5726,26.5615,26.5726,5800.0
2011-05-16 13:50:00,47.91,47.95,47.9,47.9,15200.0,26.5726,26.5948,26.567,26.567,15200.0
2011-05-16 13:55:00,47.91,47.93,47.9,47.91,11000.0,26.5726,26.5837,26.567,26.5726,11000.0
2011-05-16 14:00:00,47.91,47.92,47.91,47.92,3000.0,26.5726,26.5781,26.5726,26.5781,3000.0
2011-05-16 14:05:00,47.92,47.95,47.91,47.95,8300.0,26.5781,26.5948,26.5726,26.5948,8300.0
2011-05-16 14:10:00,47.95,47.97,47.93,47.93,10400.0,26.5948,26.6058,26.5837,26.5837,10400.0
2011-05-16 14:15:00,47.93,47.96,47.92,47.94,8800.0,26.5837,26.6003,26.5781,26.5892,8800.0
2011-05-16 14:20:00,47.94,47.95,47.93,47.95,9900.0,26.5892,26.5948,26.5837,26.5948,9900.0
2011-05-16 14:25:00,47.94,47.95,47.92,47.92,10500.0,26.5892,26.5948,26.5781,26.5781,10500.0
2011-05-16 14:30:00,47.91,47.94,47.91,47.94,8100.0,26.5726,26.5892,26.5726,26.5892,8100.0
2011-05-16 14:35:00,47.93,47.93,47.87,47.87,12400.0,26.5837,26.5837,26.5504,26.5504,12400.0
2011-05-16 14:40:00,47.87,47.88,47.83,47.87,18900.0,26.5504,26.5559,26.5282,26.5504,18900.0
2011-05-16 14:45:00,47.86,47.88,47.86,47.87,13500.0,26.5448,26.5559,26.5448,26.5504,13500.0
2011-05-16 14:50:00,47.88,47.91,47.84,47.84,22100.0,26.5559,26.5726,26.5337,26.5337,22100.0
2011-05-16 14:55:00,47.85,47.93,47.85,47.89,27800.0,26.5393,26.5837,26.5393,26.5615,27800.0
2011-05-16 15:00:00,47.89,47.96,47.89,47.96,21400.0,26.5615,26.6003,26.5615,26.6003,21400.0
2011-05-16 15:05:00,47.96,47.97,47.93,47.96,24200.0,26.6003,26.6058,26.5837,26.6003,24200.0
2011-05-16 15:10:00,47.95,47.95,47.91,47.93,16400.0,26.5948,26.5948,26.5726,26.5837,16400.0
2011-05-16 15:15:00,47.93,47.97,47.93,47.94,18100.0,26.5837,26.6058,26.5837,26.5892,18100.0
2011-05-16 15:20:00,47.93,47.95,47.88,47.93,20800.0,26.5837,26.5948,26.5559,26.5837,20800.0
2011-05-16 15:25:00,47.93,47.96,47.92,47.93,17300.0,26.5837,26.6003,26.5781,26.5837,17300.0
2011-05-16 15:30:00,47.93,47.96,47.9,47.95,20400.0,26.5837,26.6003,26.567,26.5948,20400.0
2011-05-16 15:35:00,47.94,47.95,47.9,47.9,17900.0,26.5892,26.5948,26.567,26.567,17900.0
2011-05-16 15:40:00,47.9,47.91,47.85,47.85,24900.0,26.567,26.5726,26.5393,26.5393,24900.0
2011-05-16 15:45:00,47.85,47.86,47.77,47.81,48200.0,26.5393,26.5448,26.4949,26.5171,48200.0
2011-05-16 15:50:00,47.81,47.86,47.8,47.86,61100.0,26.5171,26.5448,26.5116,26.5448,61100.0
2011-05-16 15:55:00,47.86,47.91,47.86,47.91,86000.0,26.5448,26.5726,26.5448,26.5726,86000.0
2011-05-17 09:30:00,47.83,48.02,47.79,48.02,42700.0,26.5282,26.6336,26.506,26.6336,42700.0
2011-05-17 09:35:00,48.01,48.11,47.97,48.05,18000.0,26.628,26.6835,26.6058,26.6502,18000.0
2011-05-17 09:40:00,48.05,48.1,48.03,48.08,17000.0,26.6502,26.6779,26.6391,26.6669,17000.0
2011-05-17 09:45:00,48.1,48.1,48.02,48.04,20000.0,26.6779,26.6779,26.6336,26.6447,20000.0
2011-05-17 09:50:00,48.05,48.05,48.02,48.04,13000.0,26.6502,26.6502,26.6336,26.6447,13000.0
2011-05-17 09:55:00,48.04,48.05,47.97,48.0,12800.0,26.6447,26.6502,26.6058,26.6225,12800.0
2011-05-17 10:00:00,48.01,48.01,47.9,47.92,17300.0,26.628,26.628,26.567,26.5781,17300.0
2011-05-17 10:05:00,47.92,47.93,47.87,47.88,13300.0,26.5781,26.5837,26.5504,26.5559,13300.0
2011-05-17 10:10:00,47.89,47.93,47.85,47.92,15000.0,26.5615,26.5837,26.5393,26.5781,15000.0
2011-05-17 10:15:00,47.92,48.03,47.92,47.98,21800.0,26.5781,26.6391,26.5781,26.6114,21800.0
2011-05-17 10:20:00,47.98,48.01,47.96,47.98,8600.0,26.6114,26.628,26.6003,26.6114,8600.0
2011-05-17 10:25:00,47.99,48.08,47.97,48.08,31600.0,26.6169,26.6669,26.6058,26.6669,31600.0
2011-05-17 10:30:00,48.08,48.09,48.0,48.01,14600.0,26.6669,26.6724,26.6225,26.628,14600.0
2011-05-17 10:35:00,48.01,48.01,47.95,47.96,9400.0,26.628,26.628,26.5948,26.6003,9400.0
2011-05-17 10:40:00,47.97,47.98,47.95,47.96,11800.0,26.6058,26.6114,26.5948,26.6003,11800.0
2011-05-17 10:45:00,47.96,47.96,47.9,47.94,10500.0,26.6003,26.6003,26.567,26.5892,10500.0
2011-05-17 10:50:00,47.94,48.02,47.92,48.01,18600.0,26.5892,26.6336,26.5781,26.628,18600.0
2011-05-17 10:55:00,48.0,48.15,48.0,48.15,32100.0,26.6225,26.7057,26.6225,26.7057,32100.0
2011-05-17 11:00:00,48.14,48.16,48.08,48.14,23600.0,26.7001,26.7112,26.6669,26.7001,23600.0
2011-05-17 11:05:00,48.13,48.14,48.03,48.06,28700.0,26.6946,26.7001,26.6391,26.6558,28700.0
2011-05-17 11:10:00,48.06,48.11,48.04,48.11,27100.0,26.6558,26.6835,26.6447,26.6835,27100.0
2011-05-17 11:15:00,48.1,48.12,48.04,48.1,17400.0,26.6779,26.689,26.6447,26.6779,17400.0
2011-05-17 11:20:00,48.09,48.18,48.09,48.16,21400.0,26.6724,26.7223,26.6724,26.7112,21400.0
2011-05-17 11:25:00,48.16,48.16,48.02,48.06,37800.0,26.7112,26.7112,26.6336,26.6558,37800.0
2011-05-17 11:30:00,48.07,48.12,48.0,48.01,28100.0,26.6613,26.689,26.6225,26.628,28100.0
2011-05-17 11:35:00,48.02,48.07,48.02,48.04,39700.0,26.6336,26.6613,26.6336,26.6447,39700.0
2011-05-17 11:40:00,48.04,48.1,48.04,48.1,7100.0,26.6447,26.6779,26.6447,26.6779,7100.0
2011-05-17 11:45:00,48.1,48.16,48.08,48.15,26200.0,26.6779,26.7112,26.6669,26.7057,26200.0
2011-05-17 11:50:00,48.16,48.19,48.13,48.13,24600.0,26.7112,26.7279,26.6946,26.6946,24600.0
2011-05-17 11:55:00,48.14,48.2,48.13,48.13,16300.0,26.7001,26.7334,26.6946,26.6946,16300.0
2011-05-17 12:00:00,48.13,48.19,48.13,48.16,19500.0,26.6946,26.7279,26.6946,26.7112,19500.0
2011-05-17 12:05:00,48.15,48.16,48.09,48.1,27900.0,26.7057,26.7112,26.6724,26.6779,27900.0
2011-05-17 12:10:00,48.1,48.11,48.07,48.11,17600.0,26.6779,26.6835,26.6613,26.6835,17600.0
2011-05-17 12:15:00,48.1,48.12,48.09,48.1,13600.0,26.6779,26.689,26.6724,26.6779,13600.0
2011-05-17 12:20:00,48.1,48.13,48.1,48.1,10200.0,26.6779,26.6946,26.6779,26.6779,10200.0
2011-05-17 12:25:00,48.09,48.09,48.05,48.07,9500.0,26.6724,26.6724,26.6502,26.6613,9500.0
2011-05-17 12:30:00,48.06,48.09,48.03,48.06,11700.0,26.6558,26.6724,26.6391,26.6558,11700.0
2011-05-17 12:35:00,48.06,48.07,48.02,48.05,15400.0,26.6558,26.6613,26.6336,26.6502,15400.0
2011-05-17 12:40:00,48.05,48.08,48.05,48.06,26800.0,26.6502,26.6669,26.6502,26.6558,26800.0
2011-05-17 12:45:00,48.07,48.07,48.0,48.02,25800.0,26.6613,26.6613,26.6225,26.6336,25800.0
2011-05-17 12:50:00,48.02,48.06,48.02,48.05,22300.0,26.6336,26.6558,26.6336,26.6502,22300.0
2011-05-17 12:55:00,48.05,48.1,48.02,48.1,33500.0,26.6502,26.6779,26.6336,26.6779,33500.0
2011-05-17 13:00:00,48.1,48.12,48.1,48.12,21500.0,26.6779,26.689,26.6779,26.689,21500.0
2011-05-17 13:05:00,48.12,48.14,48.11,48.12,15100.0,26.689,26.7001,26.6835,26.689,15100.0
2011-05-17 13:10:00,48.12,48.13,48.08,48.13,13500.0,26.689,26.6946,26.6669,26.6946,13500.0
2011-05-17 13:15:00,48.13,48.15,48.13,48.15,33300.0,26.6946,26.7057,26.6946,26.7057,33300.0
2011-05-17 13:20:00,48.15,48.17,48.11,48.17,25300.0,26.7057,26.7168,26.6835,26.7168,25300.0
2011-05-17 13:25:00,48.17,48.21,48.16,48.18,17400.0,26.7168,26.739,26.7112,26.7223,17400.0
2011-05-17 13:30:00,48.19,48.21,48.15,48.15,27800.0,26.7279,26.739,26.7057,26.7057,27800.0
2011-05-17 13:35:00,48.16,48.2,48.13,48.15,13800.0,26.7112,26.7334,26.6946,26.7057,13800.0
2011-05-17 13:40:00,48.16,48.21,48.14,48.21,15200.0,26.7112,26.739,26.7001,26.739,15200.0
2011-05-17 13:45:00,48.2,48.24,48.19,48.2,26300.0,26.7334,26.7556,26.7279,26.7334,26300.0
2011-05-17 13:50:00,48.19,48.21,48.13,48.13,19400.0,26.7279,26.739,26.6946,26.6946,19400.0
2011-05-17 13:55:00,48.13,48.19,48.12,48.19,24700.0,26.6946,26.7279,26.689,26.7279,24700.0
2011-05-17 14:00:00,48.19,48.22,48.18,48.21,30600.0,26.7279,26.7445,26.7223,26.739,30600.0
2011-05-17 14:05:00,48.22,48.22,48.17,48.18,17000.0,26.7445,26.7445,26.7168,26.7223,17000.0
2011-05-17 14:10:00,48.18,48.18,48.16,48.16,7300.0,26.7223,26.7223,26.7112,26.7112,7300.0
2011-05-17 14:15:00,48.17,48.17,48.13,48.15,20800.0,26.7168,26.7168,26.6946,26.7057,20800.0
2011-05-17 14:20:00,48.15,48.16,48.13,48.13,8500.0,26.7057,26.7112,26.6946,26.6946,8500.0
2011-05-17 14:25:00,48.13,48.15,48.13,48.14,14700.0,26.6946,26.7057,26.6946,26.7001,14700.0
2011-05-17 14:30:00,48.13,48.17,48.13,48.16,18500.0,26.6946,26.7168,26.6946,26.7112,18500.0
2011-05-17 14:35:00,48.16,48.19,48.15,48.19,8400.0,26.7112,26.7279,26.7057,26.7279,8400.0
2011-05-17 14:40:00,48.19,48.2,48.15,48.15,15400.0,26.7279,26.7334,26.7057,26.7057,15400.0
2011-05-17 14:45:00,48.15,48.22,48.14,48.21,19000.0,26.7057,26.7445,26.7001,26.739,19000.0
2011-05-17 14:50:00,48.21,48.25,48.2,48.24,22800.0,26.739,26.7611,26.7334,26.7556,22800.0
2011-05-17 14:55:00,48.24,48.32,48.23,48.32,24200.0,26.7556,26.8,26.7501,26.8,24200.0
2011-05-17 15:00:00,48.31,48.32,48.28,48.29,20400.0,26.7944,26.8,26.7778,26.7833,20400.0
2011-05-17 15:05:00,48.29,48.31,48.23,48.27,20300.0,26.7833,26.7944,26.7501,26.7722,20300.0
2011-05-17 15:10:00,48.28,48.3,48.26,48.26,27400.0,26.7778,26.7889,26.7667,26.7667,27400.0
2011-05-17 15:15:00,48.27,48.27,48.19,48.2,27000.0,26.7722,26.7722,26.7279,26.7334,27000.0
2011-05-17 15:20:00,48.2,48.27,48.19,48.23,30000.0,26.7334,26.7722,26.7279,26.7501,30000.0
2011-05-17 15:25:00,48.23,48.27,48.21,48.23,20300.0,26.7501,26.7722,26.739,26.7501,20300.0
2011-05-17 15:30:00,48.23,48.28,48.23,48.26,44100.0,26.7501,26.7778,26.7501,26.7667,44100.0
2011-05-17 15:35:00,48.26,48.34,48.26,48.31,58500.0,26.7667,26.8111,26.7667,26.7944,58500.0
2011-05-17 15:40:00,48.3,48.31,48.24,48.24,40300.0,26.7889,26.7944,26.7556,26.7556,40300.0
2011-05-17 15:45:00,48.24,48.31,48.23,48.3,55500.0,26.7556,26.7944,26.7501,26.7889,55500.0
2011-05-17 15:50:00,48.3,48.3,48.25,48.28,52700.0,26.7889,26.7889,26.7611,26.7778,52700.0
2011-05-17 15:55:00,48.29,48.33,48.27,48.32,160100.0,26.7833,26.8055,26.7722,26.8,160100.0
2011-05-18 09:30:00,48.35,48.38,48.16,48.17,22900.0,26.8166,26.8332,26.7112,26.7168,22900.0
2011-05-18 09:35:00,48.18,48.18,48.05,48.09,29200.0,26.7223,26.7223,26.6502,26.6724,29200.0
2011-05-18 09:40:00,48.08,48.1,47.97,47.97,25900.0,26.6669,26.6779,26.6058,26.6058,25900.0
2011-05-18 09:45:00,47.98,48.03,47.87,48.01,41500.0,26.6114,26.6391,26.5504,26.628,41500.0
2011-05-18 09:50:00,48.0,48.03,47.97,47.99,43000.0,26.6225,26.6391,26.6058,26.6169,43000.0
2011-05-18 09:55:00,48.0,48.0,47.95,47.97,10700.0,26.6225,26.6225,26.5948,26.6058,10700.0
2011-05-18 10:00:00,47.97,48.0,47.92,48.0,24300.0,26.6058,26.6225,26.5781,26.6225,24300.0
2011-05-18 10:05:00,48.0,48.07,47.99,48.03,26900.0,26.6225,26.6613,26.6169,26.6391,26900.0
2011-05-18 10:10:00,48.03,48.04,47.96,47.96,22700.0,26.6391,26.6447,26.6003,26.6003,22700.0
2011-05-18 10:15:00,47.96,47.96,47.91,47.92,29500.0,26.6003,26.6003,26.5726,26.5781,29500.0
2011-05-18 10:20:00,47.93,47.95,47.92,47.92,21700.0,26.5837,26.5948,26.5781,26.5781,21700.0
2011-05-18 10:25:00,47.92,47.93,47.91,47.91,20200.0,26.5781,26.5837,26.5726,26.5726,20200.0
2011-05-18 10:30:00,47.91,47.91,47.75,47.84,91700.0,26.5726,26.5726,26.4838,26.5337,91700.0
2011-05-18 10:35:00,47.84,47.91,47.84,47.85,22200.0,26.5337,26.5726,26.5337,26.5393,22200.0
2011-05-18 10:40:00,47.84,47.88,47.81,47.82,29100.0,26.5337,26.5559,26.5171,26.5227,29100.0
2011-05-18 10:45:00,47.82,47.83,47.79,47.8,20900.0,26.5227,26.5282,26.506,26.5116,20900.0
2011-05-18 10:50:00,47.81,47.82,47.79,47.81,11600.0,26.5171,26.5227,26.506,26.5171,11600.0
2011-05-18 10:55:00,47.81,47.82,47.79,47.81,14200.0,26.5171,26.5227,26.506,26.5171,14200.0
2011-05-18 11:00:00,47.82,47.9,47.82,47.9,22700.0,26.5227,26.567,26.5227,26.567,22700.0
2011-05-18 11:05:00,47.9,47.91,47.78,47.83,41000.0,26.567,26.5726,26.5005,26.5282,41000.0
2011-05-18 11:10:00,47.83,47.84,47.81,47.83,14500.0,26.5282,26.5337,26.5171,26.5282,14500.0
2011-05-18 11:15:00,47.83,47.87,47.82,47.87,14800.0,26.5282,26.5504,26.5227,26.5504,14800.0
2011-05-18 11:20:00,47.86,47.89,47.84,47.87,23500.0,26.5448,26.5615,26.5337,26.5504,23500.0
2011-05-18 11:25:00,47.87,47.91,47.85,47.9,9100.0,26.5504,26.5726,26.5393,26.567,9100.0
2011-05-18 11:30:00,47.89,47.91,47.88,47.91,5800.0,26.5615,26.5726,26.5559,26.5726,5800.0
2011-05-18 11:35:00,47.9,47.95,47.9,47.92,14100.0,26.567,26.5948,26.567,26.5781,14100.0
2011-05-18 11:40:00,47.91,47.91,47.88,47.89,7500.0,26.5726,26.5726,26.5559,26.5615,7500.0
2011-05-18 11:45:00,47.89,47.89,47.84,47.86,5900.0,26.5615,26.5615,26.5337,26.5448,5900.0
2011-05-18 11:50:00,47.85,47.86,47.83,47.86,9200.0,26.5393,26.5448,26.5282,26.5448,9200.0
2011-05-18 11:55:00,47.85,47.86,47.85,47.85,6300.0,26.5393,26.5448,26.5393,26.5393,6300.0
2011-05-18 12:00:00,47.85,47.86,47.83,47.84,5800.0,26.5393,26.5448,26.5282,26.5337,5800.0
2011-05-18 12:05:00,47.84,47.85,47.82,47.85,8000.0,26.5337,26.5393,26.5227,26.5393,8000.0
2011-05-18 12:10:00,47.84,47.85,47.82,47.83,12100.0,26.5337,26.5393,26.5227,26.5282,12100.0
2011-05-18 12:15:00,47.84,47.87,47.84,47.87,5500.0,26.5337,26.5504,26.5337,26.5504,5500.0
2011-05-18 12:20:00,47.87,47.89,47.87,47.88,2500.0,26.5504,26.5615,26.5504,26.5559,2500.0
2011-05-18 12:25:00,47.89,47.92,47.88,47.91,9200.0,26.5615,26.5781,26.5559,26.5726,9200.0
2011-05-18 12:30:00,47.91,47.93,47.9,47.92,13600.0,26.5726,26.5837,26.567,26.5781,13600.0
2011-05-18 12:35:00,47.92,47.92,47.88,47.88,13000.0,26.5781,26.5781,26.5559,26.5559,13000.0
2011-05-18 12:40:00,47.88,47.91,47.87,47.89,19300.0,26.5559,26.5726,26.5504,26.5615,19300.0
2011-05-18 12:45:00,47.89,47.89,47.86,47.88,24300.0,26.5615,26.5615,26.5448,26.5559,24300.0
2011-05-18 12:50:00,47.87,47.87,47.84,47.85,25200.0,26.5504,26.5504,26.5337,26.5393,25200.0
2011-05-18 12:55:00,47.86,47.89,47.85,47.87,9900.0,26.5448,26.5615,26.5393,26.5504,9900.0
2011-05-18 13:00:00,47.88,47.91,47.87,47.91,11000.0,26.5559,26.5726,26.5504,26.5726,11000.0
2011-05-18 13:05:00,47.91,47.95,47.9,47.93,18200.0,26.5726,26.5948,26.567,26.5837,18200.0
2011-05-18 13:10:00,47.94,47.94,47.9,47.91,13900.0,26.5892,26.5892,26.567,26.5726,13900.0
2011-05-18 13:15:00,47.91,47.93,47.9,47.9,13900.0,26.5726,26.5837,26.567,26.567,13900.0
2011-05-18 13:20:00,47.9,47.91,47.86,47.89,25500.0,26.567,26.5726,26.5448,26.5615,25500.0
2011-05-18 13:25:00,47.9,47.9,47.85,47.85,36200.0,26.567,26.567,26.5393,26.5393,36200.0
2011-05-18 13:30:00,47.85,47.86,47.83,47.83,5000.0,26.5393,26.5448,26.5282,26.5282,5000.0
2011-05-18 13:35:00,47.83,47.87,47.83,47.86,6000.0,26.5282,26.5504,26.5282,26.5448,6000.0
2011-05-18 13:40:00,47.86,47.87,47.83,47.84,17800.0,26.5448,26.5504,26.5282,26.5337,17800.0
2011-05-18 13:45:00,47.84,47.86,47.83,47.84,11300.0,26.5337,26.5448,26.5282,26.5337,11300.0
2011-05-18 13:50:00,47.85,47.9,47.83,47.9,20000.0,26.5393,26.567,26.5282,26.567,20000.0
2011-05-18 13:55:00,47.91,47.91,47.89,47.9,17700.0,26.5726,26.5726,26.5615,26.567,17700.0
2011-05-18 14:00:00,47.91,47.95,47.9,47.91,44400.0,26.5726,26.5948,26.567,26.5726,44400.0
2011-05-18 14:05:00,47.9,48.0,47.9,47.97,48800.0,26.567,26.6225,26.567,26.6058,48800.0
2011-05-18 14:10:00,47.97,47.98,47.96,47.97,6400.0,26.6058,26.6114,26.6003,26.6058,6400.0
2011-05-18 14:15:00,47.98,47.98,47.9,47.91,21200.0,26.6114,26.6114,26.567,26.5726,21200.0
2011-05-18 14:20:00,47.91,47.91,47.85,47.85,33500.0,26.5726,26.5726,26.5393,26.5393,33500.0
2011-05-18 14:25:00,47.86,47.88,47.81,47.82,52000.0,26.5448,26.5559,26.5171,26.5227,52000.0
2011-05-18 14:30:00,47.82,47.86,47.82,47.85,23400.0,26.5227,26.5448,26.5227,26.5393,23400.0
2011-05-18 14:35:00,47.85,47.87,47.77,47.8,34800.0,26.5393,26.5504,26.4949,26.5116,34800.0
2011-05-18 14:40:00,47.8,47.85,47.8,47.81,27500.0,26.5116,26.5393,26.5116,26.5171,27500.0
2011-05-18 14:45:00,47.82,47.87,47.82,47.84,25700.0,26.5227,26.5504,26.5227,26.5337,25700.0
2011-05-18 14:50:00,47.85,47.87,47.8,47.8,41200.0,26.5393,26.5504,26.5116,26.5116,41200.0
2011-05-18 14:55:00,47.8,47.81,47.75,47.76,34000.0,26.5116,26.5171,26.4838,26.4894,34000.0
2011-05-18 15:00:00,47.76,47.79,47.75,47.79,45200.0,26.4894,26.506,26.4838,26.506,45200.0
2011-05-18 15:05:00,47.79,47.8,47.77,47.77,33600.0,26.506,26.5116,26.4949,26.4949,33600.0
2011-05-18 15:10:00,47.76,47.79,47.75,47.76,48100.0,26.4894,26.506,26.4838,26.4894,48100.0
2011-05-18 15:15:00,47.77,47.86,47.76,47.85,19100.0,26.4949,26.5448,26.4894,26.5393,19100.0
2011-05-18 15:20:00,47.86,47.89,47.84,47.89,30700.0,26.5448,26.5615,26.5337,26.5615,30700.0
2011-05-18 15:25:00,47.89,47.9,47.87,47.9,29500.0,26.5615,26.567,26.5504,26.567,29500.0
2011-05-18 15:30:00,47.9,47.9,47.87,47.87,36900.0,26.567,26.567,26.5504,26.5504,36900.0
2011-05-18 15:35:00,47.87,47.88,47.84,47.88,22300.0,26.5504,26.5559,26.5337,26.5559,22300.0
2011-05-18 15:40:00,47.87,47.96,47.86,47.96,26700.0,26.5504,26.6003,26.5448,26.6003,26700.0
2011-05-18 15:45:00,47.96,47.99,47.94,47.98,51700.0,26.6003,26.6169,26.5892,26.6114,51700.0
2011-05-18 15:50:00,47.98,47.98,47.93,47.95,89700.0,26.6114,26.6114,26.5837,26.5948,89700.0
2011-05-18 15:55:00,47.95,47.97,47.93,47.97,132800.0,26.5948,26.6058,26.5837,26.6058,132800.0
2011-05-19 09:30:00,48.04,48.04,47.98,48.01,29600.0,26.6447,26.6447,26.6114,26.628,29600.0
2011-05-19 09:35:00,48.03,48.1,47.99,48.0,23200.0,26.6391,26.6779,26.6169,26.6225,23200.0
2011-05-19 09:40:00,47.99,48.02,47.98,48.01,29000.0,26.6169,26.6336,26.6114,26.628,29000.0
2011-05-19 09:45:00,48.0,48.07,47.99,48.02,21000.0,26.6225,26.6613,26.6169,26.6336,21000.0
2011-05-19 09:50:00,48.02,48.04,48.0,48.03,18200.0,26.6336,26.6447,26.6225,26.6391,18200.0
2011-05-19 09:55:00,48.03,48.06,48.03,48.06,14000.0,26.6391,26.6558,26.6391,26.6558,14000.0
2011-05-19 10:00:00,48.05,48.05,47.99,48.04,42400.0,26.6502,26.6502,26.6169,26.6447,42400.0
2011-05-19 10:05:00,48.04,48.08,48.03,48.05,41400.0,26.6447,26.6669,26.6391,26.6502,41400.0
2011-05-19 10:10:00,48.05,48.07,48.01,48.06,33700.0,26.6502,26.6613,26.628,26.6558,33700.0
2011-05-19 10:15:00,48.05,48.1,48.05,48.09,18200.0,26.6502,26.6779,26.6502,26.6724,18200.0
2011-05-19 10:20:00,48.1,48.1,48.06,48.06,28100.0,26.6779,26.6779,26.6558,26.6558,28100.0
2011-05-19 10:25:00,48.06,48.12,48.05,48.11,29800.0,26.6558,26.689,26.6502,26.6835,29800.0
2011-05-19 10:30:00,48.11,48.12,48.1,48.11,25400.0,26.6835,26.689,26.6779,26.6835,25400.0
2011-05-19 10:35:00,48.12,48.18,48.1,48.12,27200.0,26.689,26.7223,26.6779,26.689,27200.0
2011-05-19 10:40:00,48.13,48.15,48.08,48.08,25100.0,26.6946,26.7057,26.6669,26.6669,25100.0
2011-05-19 10:45:00,48.08,48.13,48.07,48.09,13500.0,26.6669,26.6946,26.6613,26.6724,13500.0
2011-05-19 10:50:00,48.09,48.11,48.06,48.07,14100.0,26.6724,26.6835,26.6558,26.6613,14100.0
2011-05-19 10:55:00,48.07,48.15,48.07,48.15,16800.0,26.6613,26.7057,26.6613,26.7057,16800.0
2011-05-19 11:00:00,48.14,48.15,48.11,48.15,23500.0,26.7001,26.7057,26.6835,26.7057,23500.0
2011-05-19 11:05:00,48.14,48.15,48.07,48.07,25300.0,26.7001,26.7057,26.6613,26.6613,25300.0
2011-05-19 11:10:00,48.07,48.08,47.98,48.0,45100.0,26.6613,26.6669,26.6114,26.6225,45100.0
2011-05-19 11:15:00,47.99,48.0,47.89,47.89,50800.0,26.6169,26.6225,26.5615,26.5615,50800.0
2011-05-19 11:20:00,47.9,47.96,47.86,47.92,28800.0,26.567,26.6003,26.5448,26.5781,28800.0
2011-05-19 11:25:00,47.94,47.99,47.91,47.96,24700.0,26.5892,26.6169,26.5726,26.6003,24700.0
2011-05-19 11:30:00,47.96,48.0,47.93,47.93,22100.0,26.6003,26.6225,26.5837,26.5837,22100.0
2011-05-19 11:35:00,47.94,48.01,47.93,48.0,11700.0,26.5892,26.628,26.5837,26.6225,11700.0
2011-05-19 11:40:00,48.0,48.02,47.97,48.01,16700.0,26.6225,26.6336,26.6058,26.628,16700.0
2011-05-19 11:45:00,48.01,48.04,47.99,48.0,11800.0,26.628,26.6447,26.6169,26.6225,11800.0
2011-05-19 11:50:00,47.99,48.03,47.95,47.96,22500.0,26.6169,26.6391,26.5948,26.6003,22500.0
2011-05-19 11:55:00,47.96,48.02,47.95,48.02,12800.0,26.6003,26.6336,26.5948,26.6336,12800.0
2011-05-19 12:00:00,48.02,48.02,48.01,48.02,9200.0,26.6336,26.6336,26.628,26.6336,9200.0
2011-05-19 12:05:00,48.02,48.06,48.02,48.04,15300.0,26.6336,26.6558,26.6336,26.6447,15300.0
2011-05-19 12:10:00,48.04,48.08,48.04,48.07,8100.0,26.6447,26.6669,26.6447,26.6613,8100.0
2011-05-19 12:15:00,48.06,48.08,48.03,48.07,16700.0,26.6558,26.6669,26.6391,26.6613,16700.0
2011-05-19 12:20:00,48.08,48.08,48.05,48.08,14900.0,26.6669,26.6669,26.6502,26.6669,14900.0
2011-05-19 12:25:00,48.08,48.15,48.07,48.13,29400.0,26.6669,26.7057,26.6613,26.6946,29400.0
2011-05-19 12:30:00,48.14,48.15,48.08,48.1,18400.0,26.7001,26.7057,26.6669,26.6779,18400.0
2011-05-19 12:35:00,48.1,48.15,48.08,48.14,32900.0,26.6779,26.7057,26.6669,26.7001,32900.0
2011-05-19 12:40:00,48.14,48.14,48.09,48.11,12400.0,26.7001,26.7001,26.6724,26.6835,12400.0
2011-05-19 12:45:00,48.11,48.13,48.08,48.12,15300.0,26.6835,26.6946,26.6669,26.689,15300.0
2011-05-19 12:50:00,48.12,48.14,48.1,48.14,14000.0,26.689,26.7001,26.6779,26.7001,14000.0
2011-05-19 12:55:00,48.13,48.14,48.09,48.11,9400.0,26.6946,26.7001,26.6724,26.6835,9400.0
2011-05-19 13:00:00,48.11,48.14,48.11,48.13,8600.0,26.6835,26.7001,26.6835,26.6946,8600.0
2011-05-19 13:05:00,48.14,48.17,48.13,48.17,17000.0,26.7001,26.7168,26.6946,26.7168,17000.0
2011-05-19 13:10:00,48.18,48.19,48.15,48.17,15400.0,26.7223,26.7279,26.7057,26.7168,15400.0
2011-05-19 13:15:00,48.17,48.19,48.14,48.18,22400.0,26.7168,26.7279,26.7001,26.7223,22400.0
2011-05-19 13:20:00,48.18,48.18,48.16,48.16,10800.0,26.7223,26.7223,26.7112,26.7112,10800.0
2011-05-19 13:25:00,48.15,48.18,48.14,48.17,10300.0,26.7057,26.7223,26.7001,26.7168,10300.0
2011-05-19 13:30:00,48.17,48.2,48.17,48.2,5700.0,26.7168,26.7334,26.7168,26.7334,5700.0
2011-05-19 13:35:00,48.19,48.19,48.18,48.18,8600.0,26.7279,26.7279,26.7223,26.7223,8600.0
2011-05-19 13:40:00,48.18,48.19,48.17,48.17,14800.0,26.7223,26.7279,26.7168,26.7168,14800.0
2011-05-19 13:45:00,48.17,48.18,48.16,48.17,6200.0,26.7168,26.7223,26.7112,26.7168,6200.0
2011-05-19 13:50:00,48.18,48.2,48.16,48.17,20800.0,26.7223,26.7334,26.7112,26.7168,20800.0
2011-05-19 13:55:00,48.18,48.2,48.15,48.17,20900.0,26.7223,26.7334,26.7057,26.7168,20900.0
2011-05-19 14:00:00,48.17,48.19,48.16,48.19,14800.0,26.7168,26.7279,26.7112,26.7279,14800.0
2011-05-19 14:05:00,48.19,48.2,48.18,48.19,10800.0,26.7279,26.7334,26.7223,26.7279,10800.0
2011-05-19 14:10:00,48.18,48.19,48.1,48.13,19800.0,26.7223,26.7279,26.6779,26.6946,19800.0
2011-05-19 14:15:00,48.13,48.14,48.1,48.12,16000.0,26.6946,26.7001,26.6779,26.689,16000.0
2011-05-19 14:20:00,48.12,48.13,48.09,48.09,11900.0,26.689,26.6946,26.6724,26.6724,11900.0
2011-05-19 14:25:00,48.08,48.08,48.07,48.08,19700.0,26.6669,26.6669,26.6613,26.6669,19700.0
2011-05-19 14:30:00,48.08,48.09,48.07,48.08,8500.0,26.6669,26.6724,26.6613,26.6669,8500.0
2011-05-19 14:35:00,48.08,48.1,48.07,48.08,13600.0,26.6669,26.6779,26.6613,26.6669,13600.0
2011-05-19 14:40:00,48.08,48.09,47.98,48.01,49500.0,26.6669,26.6724,26.6114,26.628,49500.0
2011-05-19 14:45:00,48.0,48.06,47.98,48.03,14000.0,26.6225,26.6558,26.6114,26.6391,14000.0
2011-05-19 14:50:00,48.04,48.09,48.03,48.08,12700.0,26.6447,26.6724,26.6391,26.6669,12700.0
2011-05-19 14:55:00,48.08,48.09,48.05,48.08,12700.0,26.6669,26.6724,26.6502,26.6669,12700.0
2011-05-19 15:00:00,48.08,48.14,48.07,48.09,24700.0,26.6669,26.7001,26.6613,26.6724,24700.0
2011-05-19 15:05:00,48.1,48.13,48.09,48.13,18400.0,26.6779,26.6946,26.6724,26.6946,18400.0
2011-05-19 15:10:00,48.13,48.14,48.11,48.12,17200.0,26.6946,26.7001,26.6835,26.689,17200.0
2011-05-19 15:15:00,48.13,48.15,48.1,48.14,25100.0,26.6946,26.7057,26.6779,26.7001,25100.0
2011-05-19 15:20:00,48.13,48.14,48.12,48.14,13600.0,26.6946,26.7001,26.689,26.7001,13600.0
2011-05-19 15:25:00,48.14,48.14,48.13,48.13,12900.0,26.7001,26.7001,26.6946,26.6946,12900.0
2011-05-19 15:30:00,48.14,48.17,48.12,48.12,39400.0,26.7001,26.7168,26.689,26.689,39400.0
2011-05-19 15:35:00,48.13,48.17,48.12,48.17,17200.0,26.6946,26.7168,26.689,26.7168,17200.0
2011-05-19 15:40:00,48.17,48.18,48.14,48.18,18100.0,26.7168,26.7223,26.7001,26.7223,18100.0
2011-05-19 15:45:00,48.18,48.2,48.18,48.2,20600.0,26.7223,26.7334,26.7223,26.7334,20600.0
2011-05-19 15:50:00,48.19,48.2,48.16,48.19,41900.0,26.7279,26.7334,26.7112,26.7279,41900.0
2011-05-19 15:55:00,48.19,48.22,48.17,48.19,87500.0,26.7279,26.7445,26.7168,26.7279,87500.0
2011-05-20 09:30:00,48.14,48.19,48.06,48.08,148700.0,26.7001,26.7279,26.6558,26.6669,148700.0
2011-05-20 09:35:00,48.1,48.15,48.08,48.13,22900.0,26.6779,26.7057,26.6669,26.6946,22900.0
2011-05-20 09:40:00,48.13,48.17,48.11,48.11,11600.0,26.6946,26.7168,26.6835,26.6835,11600.0
2011-05-20 09:45:00,48.11,48.13,48.08,48.12,21500.0,26.6835,26.6946,26.6669,26.689,21500.0
2011-05-20 09:50:00,48.12,48.12,48.02,48.02,31200.0,26.689,26.689,26.6336,26.6336,31200.0
2011-05-20 09:55:00,48.01,48.04,48.0,48.04,7300.0,26.628,26.6447,26.6225,26.6447,7300.0
2011-05-20 10:00:00,48.03,48.05,48.0,48.02,15700.0,26.6391,26.6502,26.6225,26.6336,15700.0
2011-05-20 10:05:00,48.01,48.03,48.0,48.02,15200.0,26.628,26.6391,26.6225,26.6336,15200.0
2011-05-20 10:10:00,48.03,48.08,47.96,47.96,48100.0,26.6391,26.6669,26.6003,26.6003,48100.0
2011-05-20 10:15:00,47.96,48.03,47.95,48.03,15400.0,26.6003,26.6391,26.5948,26.6391,15400.0
2011-05-20 10:20:00,48.02,48.04,48.02,48.04,9800.0,26.6336,26.6447,26.6336,26.6447,9800.0
2011-05-20 10:25:00,48.04,48.08,48.04,48.08,14000.0,26.6447,26.6669,26.6447,26.6669,14000.0
2011-05-20 10:30:00,48.07,48.08,48.02,48.07,19500.0,26.6613,26.6669,26.6336,26.6613,19500.0
2011-05-20 10:35:00,48.07,48.07,48.01,48.04,5600.0,26.6613,26.6613,26.628,26.6447,5600.0
2011-05-20 10:40:00,48.06,48.11,48.06,48.09,30200.0,26.6558,26.6835,26.6558,26.6724,30200.0
2011-05-20 10:45:00,48.08,48.11,48.03,48.1,35500.0,26.6669,26.6835,26.6391,26.6779,35500.0
2011-05-20 10:50:00,48.1,48.1,48.08,48.1,26900.0,26.6779,26.6779,26.6669,26.6779,26900.0
2011-05-20 10:55:00,48.11,48.13,48.05,48.07,22600.0,26.6835,26.6946,26.6502,26.6613,22600.0
2011-05-20 11:00:00,48.07,48.09,48.04,48.06,35900.0,26.6613,26.6724,26.6447,26.6558,35900.0
2011-05-20 11:05:00,48.08,48.11,48.08,48.11,7900.0,26.6669,26.6835,26.6669,26.6835,7900.0
2011-05-20 11:10:00,48.12,48.12,48.1,48.11,10500.0,26.689,26.689,26.6779,26.6835,10500.0
2011-05-20 11:15:00,48.11,48.12,48.1,48.11,6700.0,26.6835,26.689,26.6779,26.6835,6700.0
2011-05-20 11:20:00,48.1,48.11,48.09,48.09,8300.0,26.6779,26.6835,26.6724,26.6724,8300.0
2011-05-20 11:25:00,48.09,48.1,48.09,48.09,7800.0,26.6724,26.6779,26.6724,26.6724,7800.0
2011-05-20 11:30:00,48.1,48.14,48.08,48.14,23100.0,26.6779,26.7001,26.6669,26.7001,23100.0
2011-05-20 11:35:00,48.14,48.21,48.14,48.19,14400.0,26.7001,26.739,26.7001,26.7279,14400.0
2011-05-20 11:40:00,48.19,48.21,48.18,48.21,11600.0,26.7279,26.739,26.7223,26.739,11600.0
2011-05-20 11:45:00,48.22,48.24,48.22,48.23,5800.0,26.7445,26.7556,26.7445,26.7501,5800.0
2011-05-20 11:50:00,48.22,48.25,48.2,48.21,12200.0,26.7445,26.7611,26.7334,26.739,12200.0
2011-05-20 11:55:00,48.2,48.2,48.18,48.18,7200.0,26.7334,26.7334,26.7223,26.7223,7200.0
2011-05-20 12:00:00,48.17,48.2,48.17,48.18,8000.0,26.7168,26.7334,26.7168,26.7223,8000.0
2011-05-20 12:05:00,48.17,48.18,48.13,48.13,6700.0,26.7168,26.7223,26.6946,26.6946,6700.0
2011-05-20 12:10:00,48.13,48.15,48.12,48.15,7500.0,26.6946,26.7057,26.689,26.7057,7500.0
2011-05-20 12:15:00,48.16,48.21,48.16,48.18,17600.0,26.7112,26.739,26.7112,26.7223,17600.0
2011-05-20 12:20:00,48.18,48.24,48.18,48.21,12900.0,26.7223,26.7556,26.7223,26.739,12900.0
2011-05-20 12:25:00,48.22,48.25,48.22,48.25,15100.0,26.7445,26.7611,26.7445,26.7611,15100.0
2011-05-20 12:30:00,48.25,48.27,48.22,48.27,26400.0,26.7611,26.7722,26.7445,26.7722,26400.0
2011-05-20 12:35:00,48.26,48.26,48.24,48.25,10300.0,26.7667,26.7667,26.7556,26.7611,10300.0
2011-05-20 12:40:00,48.26,48.28,48.26,48.27,5400.0,26.7667,26.7778,26.7667,26.7722,5400.0
2011-05-20 12:45:00,48.27,48.27,48.25,48.26,3800.0,26.7722,26.7722,26.7611,26.7667,3800.0
2011-05-20 12:50:00,48.27,48.28,48.24,48.28,10100.0,26.7722,26.7778,26.7556,26.7778,10100.0
2011-05-20 12:55:00,48.28,48.28,48.23,48.23,19700.0,26.7778,26.7778,26.7501,26.7501,19700.0
2011-05-20 13:00:00,48.24,48.25,48.23,48.23,8300.0,26.7556,26.7611,26.7501,26.7501,8300.0
2011-05-20 13:05:00,48.23,48.23,48.19,48.19,10300.0,26.7501,26.7501,26.7279,26.7279,10300.0
2011-05-20 13:10:00,48.19,48.25,48.19,48.23,9400.0,26.7279,26.7611,26.7279,26.7501,9400.0
2011-05-20 13:15:00,48.23,48.26,48.23,48.26,8400.0,26.7501,26.7667,26.7501,26.7667,8400.0
2011-05-20 13:20:00,48.26,48.3,48.24,48.29,13600.0,26.7667,26.7889,26.7556,26.7833,13600.0
2011-05-20 13:25:00,48.3,48.3,48.25,48.28,10900.0,26.7889,26.7889,26.7611,26.7778,10900.0
2011-05-20 13:30:00,48.28,48.33,48.27,48.32,13000.0,26.7778,26.8055,26.7722,26.8,13000.0
2011-05-20 13:35:00,48.32,48.33,48.3,48.33,16500.0,26.8,26.8055,26.7889,26.8055,16500.0
2011-05-20 13:40:00,48.34,48.35,48.32,48.35,10500.0,26.8111,26.8166,26.8,26.8166,10500.0
2011-05-20 13:45:00,48.36,48.37,48.32,48.32,6800.0,26.8222,26.8277,26.8,26.8,6800.0
2011-05-20 13:50:00,48.33,48.35,48.32,48.34,7000.0,26.8055,26.8166,26.8,26.8111,7000.0
2011-05-20 13:55:00,48.34,48.39,48.31,48.39,23500.0,26.8111,26.8388,26.7944,26.8388,23500.0
2011-05-20 14:00:00,48.38,48.43,48.38,48.42,51400.0,26.8332,26.861,26.8332,26.8554,51400.0
2011-05-20 14:05:00,48.41,48.41,48.37,48.39,42100.0,26.8499,26.8499,26.8277,26.8388,42100.0
2011-05-20 14:10:00,48.39,48.39,48.36,48.37,24500.0,26.8388,26.8388,26.8222,26.8277,24500.0
2011-05-20 14:15:00,48.37,48.38,48.37,48.37,9500.0,26.8277,26.8332,26.8277,26.8277,9500.0
2011-05-20 14:20:00,48.38,48.45,48.36,48.45,23800.0,26.8332,26.8721,26.8222,26.8721,23800.0
2011-05-20 14:25:00,48.44,48.49,48.44,48.47,28000.0,26.8665,26.8943,26.8665,26.8832,28000.0
2011-05-20 14:30:00,48.47,48.5,48.42,48.42,42800.0,26.8832,26.8998,26.8554,26.8554,42800.0
2011-05-20 14:35:00,48.41,48.43,48.4,48.42,13200.0,26.8499,26.861,26.8443,26.8554,13200.0
2011-05-20 14:40:00,48.43,48.49,48.42,48.49,33000.0,26.861,26.8943,26.8554,26.8943,33000.0
2011-05-20 14:45:00,48.48,48.51,48.48,48.49,20400.0,26.8887,26.9054,26.8887,26.8943,20400.0
2011-05-20 14:50:00,48.48,48.53,48.48,48.53,27600.0,26.8887,26.9164,26.8887,26.9164,27600.0
2011-05-20 14:55:00,48.53,48.55,48.44,48.44,77900.0,26.9164,26.9275,26.8665,26.8665,77900.0
2011-05-20 15:00:00,48.43,48.44,48.37,48.37,18200.0,26.861,26.8665,26.8277,26.8277,18200.0
2011-05-20 15:05:00,48.38,48.41,48.34,48.35,46600.0,26.8332,26.8499,26.8111,26.8166,46600.0
2011-05-20 15:10:00,48.35,48.41,48.34,48.38,17400.0,26.8166,26.8499,26.8111,26.8332,17400.0
2011-05-20 15:15:00,48.37,48.39,48.34,48.37,17000.0,26.8277,26.8388,26.8111,26.8277,17000.0
2011-05-20 15:20:00,48.38,48.42,48.35,48.4,22400.0,26.8332,26.8554,26.8166,26.8443,22400.0
2011-05-20 15:25:00,48.39,48.41,48.34,48.34,20000.0,26.8388,26.8499,26.8111,26.8111,20000.0
2011-05-20 15:30:00,48.35,48.42,48.34,48.42,50700.0,26.8166,26.8554,26.8111,26.8554,50700.0
2011-05-20 15:35:00,48.43,48.46,48.36,48.37,77900.0,26.861,26.8776,26.8222,26.8277,77900.0
2011-05-20 15:40:00,48.37,48.39,48.36,48.36,38000.0,26.8277,26.8388,26.8222,26.8222,38000.0
2011-05-20 15:45:00,48.37,48.4,48.34,48.36,63500.0,26.8277,26.8443,26.8111,26.8222,63500.0
2011-05-20 15:50:00,48.36,48.37,48.21,48.23,89500.0,26.8222,26.8277,26.739,26.7501,89500.0
2011-05-20 15:55:00,48.23,48.3,48.23,48.25,251200.0,26.7501,26.7889,26.7501,26.7611,251200.0
2011-05-23 09:30:00,47.86,47.96,47.81,47.85,40100.0,26.5448,26.6003,26.5171,26.5393,40100.0
2011-05-23 09:35:00,47.87,47.94,47.85,47.94,18700.0,26.5504,26.5892,26.5393,26.5892,18700.0
2011-05-23 09:40:00,47.94,48.02,47.91,47.92,32300.0,26.5892,26.6336,26.5726,26.5781,32300.0
2011-05-23 09:45:00,47.92,47.94,47.9,47.94,10200.0,26.5781,26.5892,26.567,26.5892,10200.0
2011-05-23 09:50:00,47.94,47.95,47.87,47.91,11900.0,26.5892,26.5948,26.5504,26.5726,11900.0
2011-05-23 09:55:00,47.91,48.09,47.91,48.09,24900.0,26.5726,26.6724,26.5726,26.6724,24900.0
2011-05-23 10:00:00,48.11,48.11,48.06,48.08,22400.0,26.6835,26.6835,26.6558,26.6669,22400.0
2011-05-23 10:05:00,48.07,48.08,48.05,48.06,18400.0,26.6613,26.6669,26.6502,26.6558,18400.0
2011-05-23 10:10:00,48.05,48.05,47.97,48.0,21100.0,26.6502,26.6502,26.6058,26.6225,21100.0
2011-05-23 10:15:00,47.99,48.09,47.99,48.04,24700.0,26.6169,26.6724,26.6169,26.6447,24700.0
2011-05-23 10:20:00,48.04,48.13,48.03,48.1,22700.0,26.6447,26.6946,26.6391,26.6779,22700.0
2011-05-23 10:25:00,48.11,48.14,48.06,48.11,16100.0,26.6835,26.7001,26.6558,26.6835,16100.0
2011-05-23 10:30:00,48.11,48.15,48.07,48.1,12800.0,26.6835,26.7057,26.6613,26.6779,12800.0
2011-05-23 10:35:00,48.09,48.1,48.06,48.09,10500.0,26.6724,26.6779,26.6558,26.6724,10500.0
2011-05-23 10:40:00,48.08,48.08,48.03,48.03,17800.0,26.6669,26.6669,26.6391,26.6391,17800.0
2011-05-23 10:45:00,48.03,48.04,47.97,47.98,23400.0,26.6391,26.6447,26.6058,26.6114,23400.0
2011-05-23 10:50:00,47.98,48.03,47.97,48.0,13100.0,26.6114,26.6391,26.6058,26.6225,13100.0
2011-05-23 10:55:00,47.99,48.03,47.92,47.94,15800.0,26.6169,26.6391,26.5781,26.5892,15800.0
2011-05-23 11:00:00,47.94,47.98,47.92,47.97,9300.0,26.5892,26.6114,26.5781,26.6058,9300.0
2011-05-23 11:05:00,47.97,47.97,47.92,47.93,13200.0,26.6058,26.6058,26.5781,26.5837,13200.0
2011-05-23 11:10:00,47.93,47.93,47.87,47.89,19800.0,26.5837,26.5837,26.5504,26.5615,19800.0
2011-05-23 11:15:00,47.88,47.92,47.85,47.91,8700.0,26.5559,26.5781,26.5393,26.5726,8700.0
2011-05-23 11:20:00,47.91,47.99,47.89,47.99,18600.0,26.5726,26.6169,26.5615,26.6169,18600.0
2011-05-23 11:25:00,47.99,48.01,47.99,48.01,17700.0,26.6169,26.628,26.6169,26.628,17700.0
2011-05-23 11:30:00,48.01,48.01,47.95,47.97,14100.0,26.628,26.628,26.5948,26.6058,14100.0
2011-05-23 11:35:00,47.95,47.96,47.9,47.96,19800.0,26.5948,26.6003,26.567,26.6003,19800.0
2011-05-23 11:40:00,47.96,47.97,47.91,47.93,9300.0,26.6003,26.6058,26.5726,26.5837,9300.0
2011-05-23 11:45:00,47.95,47.98,47.93,47.96,14100.0,26.5948,26.6114,26.5837,26.6003,14100.0
2011-05-23 11:50:00,47.97,48.01,47.97,48.0,34800.0,26.6058,26.628,26.6058,26.6225,34800.0
2011-05-23 11:55:00,48.01,48.01,47.98,48.0,15600.0,26.628,26.628,26.6114,26.6225,15600.0
2011-05-23 12:00:00,48.0,48.05,48.0,48.04,28200.0,26.6225,26.6502,26.6225,26.6447,28200.0
2011-05-23 12:05:00,48.03,48.03,48.01,48.03,8700.0,26.6391,26.6391,26.628,26.6391,8700.0
2011-05-23 12:10:00,48.03,48.04,47.94,48.01,35800.0,26.6391,26.6447,26.5892,26.628,35800.0
2011-05-23 12:15:00,48.0,48.02,47.99,48.02,20700.0,26.6225,26.6336,26.6169,26.6336,20700.0
2011-05-23 12:20:00,48.03,48.04,48.01,48.01,6000.0,26.6391,26.6447,26.628,26.628,6000.0
2011-05-23 12:25:00,48.01,48.06,48.01,48.02,8000.0,26.628,26.6558,26.628,26.6336,8000.0
2011-05-23 12:30:00,48.02,48.04,48.01,48.04,9900.0,26.6336,26.6447,26.628,26.6447,9900.0
2011-05-23 12:35:00,48.03,48.03,48.01,48.02,13300.0,26.6391,26.6391,26.628,26.6336,13300.0
2011-05-23 12:40:00,48.01,48.02,48.01,48.01,11400.0,26.628,26.6336,26.628,26.628,11400.0
2011-05-23 12:45:00,48.01,48.05,48.01,48.02,13900.0,26.628,26.6502,26.628,26.6336,13900.0
2011-05-23 12:50:00,48.02,48.02,47.99,48.01,18000.0,26.6336,26.6336,26.6169,26.628,18000.0
2011-05-23 12:55:00,48.01,48.02,47.99,48.01,7600.0,26.628,26.6336,26.6169,26.628,7600.0
2011-05-23 13:00:00,48.01,48.01,47.99,48.0,11300.0,26.628,26.628,26.6169,26.6225,11300.0
2011-05-23 13:05:00,48.0,48.0,47.97,47.99,9800.0,26.6225,26.6225,26.6058,26.6169,9800.0
2011-05-23 13:10:00,47.98,48.0,47.98,47.99,5400.0,26.6114,26.6225,26.6114,26.6169,5400.0
2011-05-23 13:15:00,47.99,48.01,47.98,47.98,2900.0,26.6169,26.628,26.6114,26.6114,2900.0
2011-05-23 13:20:00,47.99,47.99,47.97,47.98,4800.0,26.6169,26.6169,26.6058,26.6114,4800.0
2011-05-23 13:25:00,47.98,47.98,47.92,47.92,12700.0,26.6114,26.6114,26.5781,26.5781,12700.0
2011-05-23 13:30:00,47.92,47.96,47.92,47.96,10800.0,26.5781,26.6003,26.5781,26.6003,10800.0
2011-05-23 13:35:00,47.96,47.97,47.94,47.95,11200.0,26.6003,26.6058,26.5892,26.5948,11200.0
2011-05-23 13:40:00,47.95,47.96,47.93,47.93,6000.0,26.5948,26.6003,26.5837,26.5837,6000.0
2011-05-23 13:45:00,47.94,47.96,47.93,47.95,8500.0,26.5892,26.6003,26.5837,26.5948,8500.0
2011-05-23 13:50:00,47.95,47.96,47.94,47.95,4800.0,26.5948,26.6003,26.5892,26.5948,4800.0
2011-05-23 13:55:00,47.95,47.99,47.93,47.96,14400.0,26.5948,26.6169,26.5837,26.6003,14400.0
2011-05-23 14:00:00,47.96,47.98,47.96,47.96,12000.0,26.6003,26.6114,26.6003,26.6003,12000.0
2011-05-23 14:05:00,47.96,47.99,47.96,47.99,13500.0,26.6003,26.6169,26.6003,26.6169,13500.0
2011-05-23 14:10:00,47.99,48.04,47.99,48.02,17100.0,26.6169,26.6447,26.6169,26.6336,17100.0
2011-05-23 14:15:00,48.02,48.03,48.0,48.0,7700.0,26.6336,26.6391,26.6225,26.6225,7700.0
2011-05-23 14:20:00,48.0,48.0,47.95,47.98,13000.0,26.6225,26.6225,26.5948,26.6114,13000.0
2011-05-23 14:25:00,47.98,48.0,47.96,47.96,7900.0,26.6114,26.6225,26.6003,26.6003,7900.0
2011-05-23 14:30:00,47.95,47.98,47.94,47.97,8600.0,26.5948,26.6114,26.5892,26.6058,8600.0
2011-05-23 14:35:00,47.97,48.02,47.97,47.99,14000.0,26.6058,26.6336,26.6058,26.6169,14000.0
2011-05-23 14:40:00,47.99,47.99,47.93,47.94,20900.0,26.6169,26.6169,26.5837,26.5892,20900.0
2011-05-23 14:45:00,47.94,47.97,47.94,47.95,12000.0,26.5892,26.6058,26.5892,26.5948,12000.0
2011-05-23 14:50:00,47.95,47.96,47.92,47.94,29500.0,26.5948,26.6003,26.5781,26.5892,29500.0
2011-05-23 14:55:00,47.94,47.97,47.93,47.95,13600.0,26.5892,26.6058,26.5837,26.5948,13600.0
2011-05-23 15:00:00,47.95,47.96,47.93,47.94,20400.0,26.5948,26.6003,26.5837,26.5892,20400.0
2011-05-23 15:05:00,47.95,47.98,47.94,47.94,28900.0,26.5948,26.6114,26.5892,26.5892,28900.0
2011-05-23 15:10:00,47.94,47.95,47.91,47.92,26900.0,26.5892,26.5948,26.5726,26.5781,26900.0
2011-05-23 15:15:00,47.92,47.96,47.91,47.96,27000.0,26.5781,26.6003,26.5726,26.6003,27000.0
2011-05-23 15:20:00,47.95,48.0,47.95,47.98,20000.0,26.5948,26.6225,26.5948,26.6114,20000.0
2011-05-23 15:25:00,47.96,47.98,47.95,47.95,23400.0,26.6003,26.6114,26.5948,26.5948,23400.0
2011-05-23 15:30:00,47.95,48.0,47.95,47.96,57900.0,26.5948,26.6225,26.5948,26.6003,57900.0
2011-05-23 15:35:00,47.97,47.97,47.91,47.92,51700.0,26.6058,26.6058,26.5726,26.5781,51700.0
2011-05-23 15:40:00,47.91,47.94,47.9,47.9,24000.0,26.5726,26.5892,26.567,26.567,24000.0
2011-05-23 15:45:00,47.91,47.98,47.91,47.92,39600.0,26.5726,26.6114,26.5726,26.5781,39600.0
2011-05-23 15:50:00,47.92,47.96,47.9,47.95,39300.0,26.5781,26.6003,26.567,26.5948,39300.0
2011-05-23 15:55:00,47.95,47.96,47.92,47.93,75300.0,26.5948,26.6003,26.5781,26.5837,75300.0
2011-05-24 09:30:00,48.1,48.1,47.95,47.97,48800.0,26.6779,26.6779,26.5948,26.6058,48800.0
2011-05-24 09:35:00,47.98,47.99,47.75,47.76,54700.0,26.6114,26.6169,26.4838,26.4894,54700.0
2011-05-24 09:40:00,47.76,47.89,47.75,47.88,36200.0,26.4894,26.5615,26.4838,26.5559,36200.0
2011-05-24 09:45:00,47.88,48.0,47.84,48.0,57700.0,26.5559,26.6225,26.5337,26.6225,57700.0
2011-05-24 09:50:00,48.01,48.05,47.99,48.02,29000.0,26.628,26.6502,26.6169,26.6336,29000.0
2011-05-24 09:55:00,48.03,48.09,48.03,48.05,33100.0,26.6391,26.6724,26.6391,26.6502,33100.0
2011-05-24 10:00:00,48.07,48.11,47.96,47.99,28300.0,26.6613,26.6835,26.6003,26.6169,28300.0
2011-05-24 10:05:00,47.99,48.02,47.97,48.0,9900.0,26.6169,26.6336,26.6058,26.6225,9900.0
2011-05-24 10:10:00,48.0,48.08,48.0,48.06,17600.0,26.6225,26.6669,26.6225,26.6558,17600.0
2011-05-24 10:15:00,48.06,48.06,48.02,48.03,13700.0,26.6558,26.6558,26.6336,26.6391,13700.0
2011-05-24 10:20:00,48.02,48.04,48.01,48.03,12900.0,26.6336,26.6447,26.628,26.6391,12900.0
2011-05-24 10:25:00,48.02,48.05,47.98,48.01,32400.0,26.6336,26.6502,26.6114,26.628,32400.0
2011-05-24 10:30:00,48.01,48.06,47.98,48.05,28100.0,26.628,26.6558,26.6114,26.6502,28100.0
2011-05-24 10:35:00,48.06,48.06,47.99,47.99,19200.0,26.6558,26.6558,26.6169,26.6169,19200.0
2011-05-24 10:40:00,48.0,48.05,48.0,48.01,10700.0,26.6225,26.6502,26.6225,26.628,10700.0
2011-05-24 10:45:00,48.01,48.03,48.0,48.03,6800.0,26.628,26.6391,26.6225,26.6391,6800.0
2011-05-24 10:50:00,48.02,48.04,47.98,48.0,15200.0,26.6336,26.6447,26.6114,26.6225,15200.0
2011-05-24 10:55:00,47.99,47.99,47.96,47.98,19700.0,26.6169,26.6169,26.6003,26.6114,19700.0
2011-05-24 11:00:00,47.98,48.05,47.98,48.02,16000.0,26.6114,26.6502,26.6114,26.6336,16000.0
2011-05-24 11:05:00,48.01,48.05,48.01,48.05,11000.0,26.628,26.6502,26.628,26.6502,11000.0
2011-05-24 11:10:00,48.05,48.15,48.05,48.14,33200.0,26.6502,26.7057,26.6502,26.7001,33200.0
2011-05-24 11:15:00,48.15,48.17,48.13,48.14,19900.0,26.7057,26.7168,26.6946,26.7001,19900.0
2011-05-24 11:20:00,48.15,48.15,48.1,48.1,27800.0,26.7057,26.7057,26.6779,26.6779,27800.0
2011-05-24 11:25:00,48.1,48.11,48.08,48.1,20200.0,26.6779,26.6835,26.6669,26.6779,20200.0
2011-05-24 11:30:00,48.1,48.13,48.1,48.1,16300.0,26.6779,26.6946,26.6779,26.6779,16300.0
2011-05-24 11:35:00,48.11,48.12,48.08,48.09,19600.0,26.6835,26.689,26.6669,26.6724,19600.0
2011-05-24 11:40:00,48.09,48.1,48.06,48.08,41600.0,26.6724,26.6779,26.6558,26.6669,41600.0
2011-05-24 11:45:00,48.08,48.1,48.05,48.08,43000.0,26.6669,26.6779,26.6502,26.6669,43000.0
2011-05-24 11:50:00,48.08,48.09,48.05,48.09,12400.0,26.6669,26.6724,26.6502,26.6724,12400.0
2011-05-24 11:55:00,48.08,48.09,48.06,48.07,15200.0,26.6669,26.6724,26.6558,26.6613,15200.0
2011-05-24 12:00:00,48.07,48.09,48.05,48.06,17000.0,26.6613,26.6724,26.6502,26.6558,17000.0
2011-05-24 12:05:00,48.05,48.08,48.05,48.07,21500.0,26.6502,26.6669,26.6502,26.6613,21500.0
2011-05-24 12:10:00,48.07,48.09,48.06,48.07,11400.0,26.6613,26.6724,26.6558,26.6613,11400.0
2011-05-24 12:15:00,48.08,48.08,48.05,48.07,30200.0,26.6669,26.6669,26.6502,26.6613,30200.0
2011-05-24 12:20:00,48.07,48.09,48.04,48.09,12400.0,26.6613,26.6724,26.6447,26.6724,12400.0
2011-05-24 12:25:00,48.09,48.09,48.07,48.07,17000.0,26.6724,26.6724,26.6613,26.6613,17000.0
2011-05-24 12:30:00,48.07,48.09,48.06,48.08,16800.0,26.6613,26.6724,26.6558,26.6669,16800.0
2011-05-24 12:35:00,48.09,48.11,48.09,48.1,7300.0,26.6724,26.6835,26.6724,26.6779,7300.0
2011-05-24 12:40:00,48.1,48.11,48.09,48.09,8700.0,26.6779,26.6835,26.6724,26.6724,8700.0
2011-05-24 12:45:00,48.09,48.1,48.08,48.09,13400.0,26.6724,26.6779,26.6669,26.6724,13400.0
2011-05-24 12:50:00,48.08,48.09,48.07,48.07,3900.0,26.6669,26.6724,26.6613,26.6613,3900.0
2011-05-24 12:55:00,48.07,48.08,48.05,48.07,5800.0,26.6613,26.6669,26.6502,26.6613,5800.0
2011-05-24 13:00:00,48.08,48.1,48.07,48.1,6000.0,26.6669,26.6779,26.6613,26.6779,6000.0
2011-05-24 13:05:00,48.1,48.11,48.08,48.08,11600.0,26.6779,26.6835,26.6669,26.6669,11600.0
2011-05-24 13:10:00,48.09,48.09,48.06,48.06,6200.0,26.6724,26.6724,26.6558,26.6558,6200.0
2011-05-24 13:15:00,48.06,48.07,48.03,48.03,20200.0,26.6558,26.6613,26.6391,26.6391,20200.0
2011-05-24 13:20:00,48.03,48.05,48.02,48.04,8900.0,26.6391,26.6502,26.6336,26.6447,8900.0
2011-05-24 13:25:00,48.05,48.06,48.03,48.06,13500.0,26.6502,26.6558,26.6391,26.6558,13500.0
2011-05-24 13:30:00,48.06,48.07,48.04,48.04,15200.0,26.6558,26.6613,26.6447,26.6447,15200.0
2011-05-24 13:35:00,48.04,48.08,48.03,48.07,26700.0,26.6447,26.6669,26.6391,26.6613,26700.0
2011-05-24 13:40:00,48.07,48.1,48.07,48.1,27100.0,26.6613,26.6779,26.6613,26.6779,27100.0
2011-05-24 13:45:00,48.09,48.11,48.08,48.08,14200.0,26.6724,26.6835,26.6669,26.6669,14200.0
2011-05-24 13:50:00,48.08,48.09,48.08,48.09,7100.0,26.6669,26.6724,26.6669,26.6724,7100.0
2011-05-24 13:55:00,48.09,48.1,48.08,48.1,8700.0,26.6724,26.6779,26.6669,26.6779,8700.0
2011-05-24 14:00:00,48.1,48.1,48.06,48.08,21400.0,26.6779,26.6779,26.6558,26.6669,21400.0
2011-05-24 14:05:00,48.07,48.08,48.04,48.08,9300.0,26.6613,26.6669,26.6447,26.6669,9300.0
2011-05-24 14:10:00,48.07,48.11,48.07,48.09,34500.0,26.6613,26.6835,26.6613,26.6724,34500.0
2011-05-24 14:15:00,48.1,48.11,48.06,48.06,13300.0,26.6779,26.6835,26.6558,26.6558,13300.0
2011-05-24 14:20:00,48.06,48.11,48.05,48.09,18500.0,26.6558,26.6835,26.6502,26.6724,18500.0
2011-05-24 14:25:00,48.09,48.09,48.05,48.08,16800.0,26.6724,26.6724,26.6502,26.6669,16800.0
2011-05-24 14:30:00,48.08,48.09,48.06,48.06,13000.0,26.6669,26.6724,26.6558,26.6558,13000.0
2011-05-24 14:35:00,48.05,48.07,48.02,48.05,69700.0,26.6502,26.6613,26.6336,26.6502,69700.0
2011-05-24 14:40:00,48.06,48.08,48.04,48.07,10500.0,26.6558,26.6669,26.6447,26.6613,10500.0
2011-05-24 14:45:00,48.07,48.08,48.06,48.08,15100.0,26.6613,26.6669,26.6558,26.6669,15100.0
2011-05-24 14:50:00,48.07,48.08,48.06,48.06,12700.0,26.6613,26.6669,26.6558,26.6558,12700.0
2011-05-24 14:55:00,48.06,48.1,48.06,48.1,40600.0,26.6558,26.6779,26.6558,26.6779,40600.0
2011-05-24 15:00:00,48.09,48.12,48.08,48.1,88400.0,26.6724,26.689,26.6669,26.6779,88400.0
2011-05-24 15:05:00,48.1,48.11,48.06,48.08,50600.0,26.6779,26.6835,26.6558,26.6669,50600.0
2011-05-24 15:10:00,48.08,48.08,48.01,48.04,48800.0,26.6669,26.6669,26.628,26.6447,48800.0
2011-05-24 15:15:00,48.04,48.06,48.01,48.03,58400.0,26.6447,26.6558,26.628,26.6391,58400.0
2011-05-24 15:20:00,48.03,48.07,48.01,48.03,101900.0,26.6391,26.6613,26.628,26.6391,101900.0
2011-05-24 15:25:00,48.03,48.03,48.01,48.01,36300.0,26.6391,26.6391,26.628,26.628,36300.0
2011-05-24 15:30:00,48.01,48.02,47.94,47.98,73600.0,26.628,26.6336,26.5892,26.6114,73600.0
2011-05-24 15:35:00,47.98,48.01,47.96,47.98,22500.0,26.6114,26.628,26.6003,26.6114,22500.0
2011-05-24 15:40:00,47.98,47.99,47.97,47.98,25300.0,26.6114,26.6169,26.6058,26.6114,25300.0
2011-05-24 15:45:00,47.97,47.97,47.93,47.96,34700.0,26.6058,26.6058,26.5837,26.6003,34700.0
2011-05-24 15:50:00,47.96,47.98,47.94,47.97,26100.0,26.6003,26.6114,26.5892,26.6058,26100.0
2011-05-24 15:55:00,47.97,47.98,47.93,47.93,146900.0,26.6058,26.6114,26.5837,26.5837,146900.0
2011-05-25 09:30:00,47.38,47.52,47.28,47.28,77600.0,26.5529,26.6314,26.4969,26.4969,77600.0
2011-05-25 09:35:00,47.27,47.28,47.11,47.2,52700.0,26.4913,26.4969,26.4016,26.4521,52700.0
2011-05-25 09:40:00,47.2,47.26,47.15,47.15,28900.0,26.4521,26.4857,26.424,26.424,28900.0
2011-05-25 09:45:00,47.15,47.18,47.15,47.16,15900.0,26.424,26.4408,26.424,26.4296,15900.0
2011-05-25 09:50:00,47.16,47.16,47.04,47.05,25800.0,26.4296,26.4296,26.3624,26.368,25800.0
2011-05-25 09:55:00,47.05,47.06,47.0,47.0,25700.0,26.368,26.3736,26.34,26.34,25700.0
2011-05-25 10:00:00,47.0,47.03,46.99,47.01,23400.0,26.34,26.3568,26.3344,26.3456,23400.0
2011-05-25 10:05:00,47.0,47.05,47.0,47.03,20500.0,26.34,26.368,26.34,26.3568,20500.0
2011-05-25 10:10:00,47.02,47.04,46.98,47.02,43200.0,26.3512,26.3624,26.3288,26.3512,43200.0
2011-05-25 10:15:00,47.01,47.04,46.96,46.98,29400.0,26.3456,26.3624,26.3175,26.3288,29400.0
2011-05-25 10:20:00,46.98,47.05,46.98,47.05,31700.0,26.3288,26.368,26.3288,26.368,31700.0
2011-05-25 10:25:00,47.06,47.19,47.05,47.17,45300.0,26.3736,26.4464,26.368,26.4352,45300.0
2011-05-25 10:30:00,47.16,47.22,47.15,47.18,67600.0,26.4296,26.4633,26.424,26.4408,67600.0
2011-05-25 10:35:00,47.18,47.31,47.18,47.3,38500.0,26.4408,26.5137,26.4408,26.5081,38500.0
2011-05-25 10:40:00,47.3,47.36,47.3,47.36,21400.0,26.5081,26.5417,26.5081,26.5417,21400.0
2011-05-25 10:45:00,47.36,47.4,47.33,47.33,19300.0,26.5417,26.5641,26.5249,26.5249,19300.0
2011-05-25 10:50:00,47.32,47.34,47.32,47.34,8200.0,26.5193,26.5305,26.5193,26.5305,8200.0
2011-05-25 10:55:00,47.33,47.39,47.32,47.35,16000.0,26.5249,26.5585,26.5193,26.5361,16000.0
2011-05-25 11:00:00,47.35,47.37,47.33,47.36,21300.0,26.5361,26.5473,26.5249,26.5417,21300.0
2011-05-25 11:05:00,47.36,47.39,47.35,47.35,24800.0,26.5417,26.5585,26.5361,26.5361,24800.0
2011-05-25 11:10:00,47.36,47.42,47.36,47.39,46600.0,26.5417,26.5753,26.5417,26.5585,46600.0
2011-05-25 11:15:00,47.4,47.4,47.34,47.36,15700.0,26.5641,26.5641,26.5305,26.5417,15700.0
2011-05-25 11:20:00,47.36,47.37,47.33,47.33,18900.0,26.5417,26.5473,26.5249,26.5249,18900.0
2011-05-25 11:25:00,47.33,47.33,47.28,47.28,58900.0,26.5249,26.5249,26.4969,26.4969,58900.0
2011-05-25 11:30:00,47.28,47.29,47.26,47.27,30700.0,26.4969,26.5025,26.4857,26.4913,30700.0
2011-05-25 11:35:00,47.28,47.32,47.27,47.32,16500.0,26.4969,26.5193,26.4913,26.5193,16500.0
2011-05-25 11:40:00,47.32,47.32,47.28,47.3,33900.0,26.5193,26.5193,26.4969,26.5081,33900.0
2011-05-25 11:45:00,47.31,47.34,47.27,47.28,50300.0,26.5137,26.5305,26.4913,26.4969,50300.0
2011-05-25 11:50:00,47.27,47.28,47.22,47.23,35300.0,26.4913,26.4969,26.4633,26.4689,35300.0
2011-05-25 11:55:00,47.22,47.24,47.22,47.23,12900.0,26.4633,26.4745,26.4633,26.4689,12900.0
2011-05-25 12:00:00,47.24,47.26,47.23,47.25,19400.0,26.4745,26.4857,26.4689,26.4801,19400.0
2011-05-25 12:05:00,47.26,47.27,47.19,47.21,36900.0,26.4857,26.4913,26.4464,26.4577,36900.0
2011-05-25 12:10:00,47.21,47.25,47.2,47.22,25700.0,26.4577,26.4801,26.4521,26.4633,25700.0
2011-05-25 12:15:00,47.22,47.23,47.2,47.22,30100.0,26.4633,26.4689,26.4521,26.4633,30100.0
2011-05-25 12:20:00,47.22,47.23,47.22,47.22,7000.0,26.4633,26.4689,26.4633,26.4633,7000.0
2011-05-25 12:25:00,47.22,47.24,47.22,47.22,7900.0,26.4633,26.4745,26.4633,26.4633,7900.0
2011-05-25 12:30:00,47.22,47.24,47.19,47.23,22300.0,26.4633,26.4745,26.4464,26.4689,22300.0
2011-05-25 12:35:00,47.23,47.25,47.22,47.22,21100.0,26.4689,26.4801,26.4633,26.4633,21100.0
2011-05-25 12:40:00,47.22,47.23,47.21,47.21,8300.0,26.4633,26.4689,26.4577,26.4577,8300.0
2011-05-25 12:45:00,47.21,47.24,47.2,47.2,10500.0,26.4577,26.4745,26.4521,26.4521,10500.0
2011-05-25 12:50:00,47.2,47.22,47.2,47.22,7000.0,26.4521,26.4633,26.4521,26.4633,7000.0
2011-05-25 12:55:00,47.21,47.26,47.2,47.26,11300.0,26.4577,26.4857,26.4521,26.4857,11300.0
2011-05-25 13:00:00,47.26,47.27,47.25,47.27,14200.0,26.4857,26.4913,26.4801,26.4913,14200.0
2011-05-25 13:05:00,47.26,47.28,47.25,47.27,62900.0,26.4857,26.4969,26.4801,26.4913,62900.0
2011-05-25 13:10:00,47.27,47.27,47.26,47.26,34700.0,26.4913,26.4913,26.4857,26.4857,34700.0
2011-05-25 13:15:00,47.26,47.27,47.26,47.27,10800.0,26.4857,26.4913,26.4857,26.4913,10800.0
2011-05-25 13:20:00,47.26,47.26,47.22,47.23,8300.0,26.4857,26.4857,26.4633,26.4689,8300.0
2011-05-25 13:25:00,47.22,47.23,47.21,47.22,16500.0,26.4633,26.4689,26.4577,26.4633,16500.0
2011-05-25 13:30:00,47.22,47.25,47.22,47.24,18400.0,26.4633,26.4801,26.4633,26.4745,18400.0
2011-05-25 13:35:00,47.23,47.24,47.21,47.23,11500.0,26.4689,26.4745,26.4577,26.4689,11500.0
2011-05-25 13:40:00,47.23,47.28,47.21,47.27,24400.0,26.4689,26.4969,26.4577,26.4913,24400.0
2011-05-25 13:45:00,47.28,47.32,47.27,47.31,49800.0,26.4969,26.5193,26.4913,26.5137,49800.0
2011-05-25 13:50:00,47.3,47.3,47.26,47.27,14300.0,26.5081,26.5081,26.4857,26.4913,14300.0
2011-05-25 13:55:00,47.26,47.27,47.24,47.25,15700.0,26.4857,26.4913,26.4745,26.4801,15700.0
2011-05-25 14:00:00,47.26,47.26,47.23,47.26,20400.0,26.4857,26.4857,26.4689,26.4857,20400.0
2011-05-25 14:05:00,47.25,47.28,47.25,47.28,16900.0,26.4801,26.4969,26.4801,26.4969,16900.0
2011-05-25 14:10:00,47.28,47.32,47.27,47.32,14900.0,26.4969,26.5193,26.4913,26.5193,14900.0
2011-05-25 14:15:00,47.32,47.36,47.31,47.33,18400.0,26.5193,26.5417,26.5137,26.5249,18400.0
2011-05-25 14:20:00,47.34,47.35,47.33,47.34,8700.0,26.5305,26.5361,26.5249,26.5305,8700.0
2011-05-25 14:25:00,47.34,47.37,47.34,47.36,22100.0,26.5305,26.5473,26.5305,26.5417,22100.0
2011-05-25 14:30:00,47.36,47.37,47.32,47.36,16000.0,26.5417,26.5473,26.5193,26.5417,16000.0
2011-05-25 14:35:00,47.35,47.35,47.28,47.28,22200.0,26.5361,26.5361,26.4969,26.4969,22200.0
2011-05-25 14:40:00,47.29,47.29,47.24,47.27,23300.0,26.5025,26.5025,26.4745,26.4913,23300.0
2011-05-25 14:45:00,47.27,47.28,47.26,47.28,13400.0,26.4913,26.4969,26.4857,26.4969,13400.0
2011-05-25 14:50:00,47.28,47.33,47.27,47.31,12300.0,26.4969,26.5249,26.4913,26.5137,12300.0
2011-05-25 14:55:00,47.3,47.32,47.28,47.32,20200.0,26.5081,26.5193,26.4969,26.5193,20200.0
2011-05-25 15:00:00,47.31,47.37,47.29,47.36,32100.0,26.5137,26.5473,26.5025,26.5417,32100.0
2011-05-25 15:05:00,47.36,47.48,47.36,47.46,57000.0,26.5417,26.609,26.5417,26.5978,57000.0
2011-05-25 15:10:00,47.45,47.5,47.45,47.46,70300.0,26.5922,26.6202,26.5922,26.5978,70300.0
2011-05-25 15:15:00,47.47,47.48,47.42,47.43,22800.0,26.6034,26.609,26.5753,26.5809,22800.0
2011-05-25 15:20:00,47.43,47.43,47.4,47.4,21200.0,26.5809,26.5809,26.5641,26.5641,21200.0
2011-05-25 15:25:00,47.41,47.42,47.38,47.41,32500.0,26.5697,26.5753,26.5529,26.5697,32500.0
2011-05-25 15:30:00,47.41,47.41,47.34,47.34,40000.0,26.5697,26.5697,26.5305,26.5305,40000.0
2011-05-25 15:35:00,47.35,47.36,47.34,47.34,32000.0,26.5361,26.5417,26.5305,26.5305,32000.0
2011-05-25 15:40:00,47.34,47.36,47.31,47.31,58400.0,26.5305,26.5417,26.5137,26.5137,58400.0
2011-05-25 15:45:00,47.31,47.31,47.22,47.23,90100.0,26.5137,26.5137,26.4633,26.4689,90100.0
2011-05-25 15:50:00,47.23,47.25,47.17,47.18,93400.0,26.4689,26.4801,26.4352,26.4408,93400.0
2011-05-25 15:55:00,47.17,47.24,47.13,47.2,311600.0,26.4352,26.4745,26.4128,26.4521,311600.0
2011-05-26 09:30:00,47.07,47.16,47.05,47.08,57900.0,26.3792,26.4296,26.368,26.3848,57900.0
2011-05-26 09:35:00,47.08,47.11,47.08,47.09,13600.0,26.3848,26.4016,26.3848,26.3904,13600.0
2011-05-26 09:40:00,47.09,47.14,47.07,47.14,18300.0,26.3904,26.4184,26.3792,26.4184,18300.0
2011-05-26 09:45:00,47.14,47.17,47.1,47.17,21400.0,26.4184,26.4352,26.396,26.4352,21400.0
2011-05-26 09:50:00,47.17,47.18,47.1,47.11,21300.0,26.4352,26.4408,26.396,26.4016,21300.0
2011-05-26 09:55:00,47.11,47.12,47.07,47.08,23700.0,26.4016,26.4072,26.3792,26.3848,23700.0
2011-05-26 10:00:00,47.08,47.1,47.02,47.1,40300.0,26.3848,26.396,26.3512,26.396,40300.0
2011-05-26 10:05:00,47.09,47.1,47.04,47.04,45800.0,26.3904,26.396,26.3624,26.3624,45800.0
2011-05-26 10:10:00,47.04,47.04,46.95,46.98,37400.0,26.3624,26.3624,26.3119,26.3288,37400.0
2011-05-26 10:15:00,46.98,47.07,46.98,47.04,22200.0,26.3288,26.3792,26.3288,26.3624,22200.0
2011-05-26 10:20:00,47.03,47.07,46.99,47.07,23900.0,26.3568,26.3792,26.3344,26.3792,23900.0
2011-05-26 10:25:00,47.07,47.09,46.99,47.0,29800.0,26.3792,26.3904,26.3344,26.34,29800.0
2011-05-26 10:30:00,47.01,47.03,47.0,47.03,19100.0,26.3456,26.3568,26.34,26.3568,19100.0
2011-05-26 10:35:00,47.04,47.08,47.02,47.08,17400.0,26.3624,26.3848,26.3512,26.3848,17400.0
2011-05-26 10:40:00,47.07,47.07,47.02,47.05,16600.0,26.3792,26.3792,26.3512,26.368,16600.0
2011-05-26 10:45:00,47.05,47.05,46.99,46.99,13600.0,26.368,26.368,26.3344,26.3344,13600.0
2011-05-26 10:50:00,47.0,47.06,46.99,47.01,32300.0,26.34,26.3736,26.3344,26.3456,32300.0
2011-05-26 10:55:00,47.01,47.01,46.96,46.97,13500.0,26.3456,26.3456,26.3175,26.3232,13500.0
2011-05-26 11:00:00,46.97,47.02,46.96,47.02,27000.0,26.3232,26.3512,26.3175,26.3512,27000.0
2011-05-26 11:05:00,47.02,47.09,47.01,47.08,23100.0,26.3512,26.3904,26.3456,26.3848,23100.0
2011-05-26 11:10:00,47.08,47.15,47.07,47.14,27200.0,26.3848,26.424,26.3792,26.4184,27200.0
2011-05-26 11:15:00,47.14,47.15,47.1,47.11,30400.0,26.4184,26.424,26.396,26.4016,30400.0
2011-05-26 11:20:00,47.11,47.16,47.1,47.16,33200.0,26.4016,26.4296,26.396,26.4296,33200.0
2011-05-26 11:25:00,47.17,47.19,47.14,47.19,16200.0,26.4352,26.4464,26.4184,26.4464,16200.0
2011-05-26 11:30:00,47.2,47.24,47.18,47.18,22600.0,26.4521,26.4745,26.4408,26.4408,22600.0
2011-05-26 11:35:00,47.19,47.2,47.13,47.13,15700.0,26.4464,26.4521,26.4128,26.4128,15700.0
2011-05-26 11:40:00,47.14,47.16,47.14,47.15,9700.0,26.4184,26.4296,26.4184,26.424,9700.0
2011-05-26 11:45:00,47.16,47.17,47.14,47.15,18400.0,26.4296,26.4352,26.4184,26.424,18400.0
2011-05-26 11:50:00,47.16,47.16,47.13,47.13,14400.0,26.4296,26.4296,26.4128,26.4128,14400.0
2011-05-26 11:55:00,47.14,47.14,47.12,47.12,9100.0,26.4184,26.4184,26.4072,26.4072,9100.0
2011-05-26 12:00:00,47.13,47.13,47.11,47.12,9400.0,26.4128,26.4128,26.4016,26.4072,9400.0
2011-05-26 12:05:00,47.11,47.11,47.08,47.09,8100.0,26.4016,26.4016,26.3848,26.3904,8100.0
2011-05-26 12:10:00,47.09,47.14,47.08,47.09,52700.0,26.3904,26.4184,26.3848,26.3904,52700.0
2011-05-26 12:15:00,47.09,47.1,47.07,47.08,25900.0,26.3904,26.396,26.3792,26.3848,25900.0
2011-05-26 12:20:00,47.08,47.1,47.08,47.09,11900.0,26.3848,26.396,26.3848,26.3904,11900.0
2011-05-26 12:25:00,47.1,47.1,47.06,47.06,23100.0,26.396,26.396,26.3736,26.3736,23100.0
2011-05-26 12:30:00,47.06,47.09,47.06,47.08,23500.0,26.3736,26.3904,26.3736,26.3848,23500.0
2011-05-26 12:35:00,47.09,47.11,47.08,47.1,18900.0,26.3904,26.4016,26.3848,26.396,18900.0
2011-05-26 12:40:00,47.09,47.14,47.09,47.13,21200.0,26.3904,26.4184,26.3904,26.4128,21200.0
2011-05-26 12:45:00,47.14,47.22,47.14,47.19,47900.0,26.4184,26.4633,26.4184,26.4464,47900.0
2011-05-26 12:50:00,47.19,47.2,47.17,47.17,39000.0,26.4464,26.4521,26.4352,26.4352,39000.0
2011-05-26 12:55:00,47.18,47.19,47.17,47.18,17200.0,26.4408,26.4464,26.4352,26.4408,17200.0
2011-05-26 13:00:00,47.19,47.21,47.19,47.21,43100.0,26.4464,26.4577,26.4464,26.4577,43100.0
2011-05-26 13:05:00,47.2,47.25,47.2,47.25,17100.0,26.4521,26.4801,26.4521,26.4801,17100.0
2011-05-26 13:10:00,47.26,47.26,47.21,47.24,11000.0,26.4857,26.4857,26.4577,26.4745,11000.0
2011-05-26 13:15:00,47.25,47.3,47.24,47.3,32400.0,26.4801,26.5081,26.4745,26.5081,32400.0
2011-05-26 13:20:00,47.3,47.33,47.3,47.33,12500.0,26.5081,26.5249,26.5081,26.5249,12500.0
2011-05-26 13:25:00,47.34,47.36,47.32,47.32,19000.0,26.5305,26.5417,26.5193,26.5193,19000.0
2011-05-26 13:30:00,47.33,47.33,47.31,47.33,9100.0,26.5249,26.5249,26.5137,26.5249,9100.0
2011-05-26 13:35:00,47.33,47.35,47.32,47.35,9400.0,26.5249,26.5361,26.5193,26.5361,9400.0
2011-05-26 13:40:00,47.35,47.37,47.34,47.35,10300.0,26.5361,26.5473,26.5305,26.5361,10300.0
2011-05-26 13:45:00,47.35,47.35,47.33,47.33,9900.0,26.5361,26.5361,26.5249,26.5249,9900.0
2011-05-26 13:50:00,47.34,47.42,47.34,47.35,27900.0,26.5305,26.5753,26.5305,26.5361,27900.0
2011-05-26 13:55:00,47.35,47.37,47.35,47.37,11100.0,26.5361,26.5473,26.5361,26.5473,11100.0
2011-05-26 14:00:00,47.36,47.39,47.36,47.38,13600.0,26.5417,26.5585,26.5417,26.5529,13600.0
2011-05-26 14:05:00,47.38,47.39,47.36,47.37,9600.0,26.5529,26.5585,26.5417,26.5473,9600.0
2011-05-26 14:10:00,47.36,47.39,47.36,47.36,15000.0,26.5417,26.5585,26.5417,26.5417,15000.0
2011-05-26 14:15:00,47.36,47.36,47.31,47.31,9500.0,26.5417,26.5417,26.5137,26.5137,9500.0
2011-05-26 14:20:00,47.31,47.32,47.3,47.31,12300.0,26.5137,26.5193,26.5081,26.5137,12300.0
2011-05-26 14:25:00,47.31,47.38,47.31,47.36,21200.0,26.5137,26.5529,26.5137,26.5417,21200.0
2011-05-26 14:30:00,47.37,47.42,47.36,47.42,14200.0,26.5473,26.5753,26.5417,26.5753,14200.0
2011-05-26 14:35:00,47.41,47.42,47.38,47.39,15400.0,26.5697,26.5753,26.5529,26.5585,15400.0
2011-05-26 14:40:00,47.39,47.39,47.35,47.35,17700.0,26.5585,26.5585,26.5361,26.5361,17700.0
2011-05-26 14:45:00,47.35,47.41,47.34,47.41,15200.0,26.5361,26.5697,26.5305,26.5697,15200.0
2011-05-26 14:50:00,47.41,47.41,47.38,47.4,11200.0,26.5697,26.5697,26.5529,26.5641,11200.0
2011-05-26 14:55:00,47.39,47.42,47.37,47.41,20800.0,26.5585,26.5753,26.5473,26.5697,20800.0
2011-05-26 15:00:00,47.41,47.42,47.4,47.4,9500.0,26.5697,26.5753,26.5641,26.5641,9500.0
2011-05-26 15:05:00,47.4,47.41,47.34,47.35,17800.0,26.5641,26.5697,26.5305,26.5361,17800.0
2011-05-26 15:10:00,47.35,47.35,47.3,47.31,29400.0,26.5361,26.5361,26.5081,26.5137,29400.0
2011-05-26 15:15:00,47.31,47.36,47.3,47.36,17500.0,26.5137,26.5417,26.5081,26.5417,17500.0
2011-05-26 15:20:00,47.36,47.37,47.33,47.37,28600.0,26.5417,26.5473,26.5249,26.5473,28600.0
2011-05-26 15:25:00,47.37,47.41,47.36,47.4,21700.0,26.5473,26.5697,26.5417,26.5641,21700.0
2011-05-26 15:30:00,47.41,47.44,47.4,47.42,27700.0,26.5697,26.5866,26.5641,26.5753,27700.0
2011-05-26 15:35:00,47.41,47.44,47.37,47.44,29700.0,26.5697,26.5866,26.5473,26.5866,29700.0
2011-05-26 15:40:00,47.44,47.45,47.4,47.41,24000.0,26.5866,26.5922,26.5641,26.5697,24000.0
2011-05-26 15:45:00,47.4,47.4,47.29,47.32,64800.0,26.5641,26.5641,26.5025,26.5193,64800.0
2011-05-26 15:50:00,47.31,47.36,47.31,47.32,34200.0,26.5137,26.5417,26.5137,26.5193,34200.0
2011-05-26 15:55:00,47.32,47.35,47.3,47.35,98600.0,26.5193,26.5361,26.5081,26.5361,98600.0
2011-05-27 09:30:00,47.5,47.51,47.43,47.51,28900.0,26.6202,26.6258,26.5809,26.6258,28900.0
2011-05-27 09:35:00,47.53,47.54,47.51,47.54,18200.0,26.637,26.6426,26.6258,26.6426,18200.0
2011-05-27 09:40:00,47.56,47.6,47.55,47.57,21200.0,26.6538,26.6762,26.6482,26.6594,21200.0
2011-05-27 09:45:00,47.58,47.62,47.56,47.58,25500.0,26.665,26.6874,26.6538,26.665,25500.0
2011-05-27 09:50:00,47.59,47.59,47.51,47.51,12600.0,26.6706,26.6706,26.6258,26.6258,12600.0
2011-05-27 09:55:00,47.52,47.56,47.49,47.5,14800.0,26.6314,26.6538,26.6146,26.6202,14800.0
2011-05-27 10:00:00,47.49,47.5,47.4,47.44,44300.0,26.6146,26.6202,26.5641,26.5866,44300.0
2011-05-27 10:05:00,47.44,47.45,47.24,47.27,60400.0,26.5866,26.5922,26.4745,26.4913,60400.0
2011-05-27 10:10:00,47.27,47.27,47.19,47.23,60700.0,26.4913,26.4913,26.4464,26.4689,60700.0
2011-05-27 10:15:00,47.23,47.3,47.21,47.3,33500.0,26.4689,26.5081,26.4577,26.5081,33500.0
2011-05-27 10:20:00,47.31,47.33,47.22,47.23,32600.0,26.5137,26.5249,26.4633,26.4689,32600.0
2011-05-27 10:25:00,47.23,47.26,47.22,47.25,23900.0,26.4689,26.4857,26.4633,26.4801,23900.0
2011-05-27 10:30:00,47.26,47.29,47.25,47.26,16400.0,26.4857,26.5025,26.4801,26.4857,16400.0
2011-05-27 10:35:00,47.25,47.26,47.19,47.19,35300.0,26.4801,26.4857,26.4464,26.4464,35300.0
2011-05-27 10:40:00,47.19,47.27,47.18,47.26,27700.0,26.4464,26.4913,26.4408,26.4857,27700.0
2011-05-27 10:45:00,47.27,47.32,47.27,47.3,23300.0,26.4913,26.5193,26.4913,26.5081,23300.0
2011-05-27 10:50:00,47.3,47.3,47.27,47.28,16200.0,26.5081,26.5081,26.4913,26.4969,16200.0
2011-05-27 10:55:00,47.27,47.29,47.26,47.28,16900.0,26.4913,26.5025,26.4857,26.4969,16900.0
2011-05-27 11:00:00,47.29,47.38,47.29,47.37,11600.0,26.5025,26.5529,26.5025,26.5473,11600.0
2011-05-27 11:05:00,47.38,47.39,47.3,47.3,11800.0,26.5529,26.5585,26.5081,26.5081,11800.0
2011-05-27 11:10:00,47.3,47.3,47.28,47.3,13400.0,26.5081,26.5081,26.4969,26.5081,13400.0
2011-05-27 11:15:00,47.3,47.37,47.27,47.36,14600.0,26.5081,26.5473,26.4913,26.5417,14600.0
2011-05-27 11:20:00,47.36,47.38,47.36,47.37,13800.0,26.5417,26.5529,26.5417,26.5473,13800.0
2011-05-27 11:25:00,47.37,47.38,47.31,47.31,14500.0,26.5473,26.5529,26.5137,26.5137,14500.0
2011-05-27 11:30:00,47.31,47.31,47.24,47.24,27900.0,26.5137,26.5137,26.4745,26.4745,27900.0
2011-05-27 11:35:00,47.24,47.27,47.24,47.27,11500.0,26.4745,26.4913,26.4745,26.4913,11500.0
2011-05-27 11:40:00,47.28,47.31,47.28,47.29,8100.0,26.4969,26.5137,26.4969,26.5025,8100.0
2011-05-27 11:45:00,47.29,47.3,47.24,47.26,21700.0,26.5025,26.5081,26.4745,26.4857,21700.0
2011-05-27 11:50:00,47.26,47.28,47.26,47.27,12400.0,26.4857,26.4969,26.4857,26.4913,12400.0
2011-05-27 11:55:00,47.28,47.3,47.28,47.29,9600.0,26.4969,26.5081,26.4969,26.5025,9600.0
2011-05-27 12:00:00,47.29,47.29,47.23,47.24,13600.0,26.5025,26.5025,26.4689,26.4745,13600.0
2011-05-27 12:05:00,47.24,47.26,47.23,47.26,10900.0,26.4745,26.4857,26.4689,26.4857,10900.0
2011-05-27 12:10:00,47.26,47.26,47.24,47.25,7900.0,26.4857,26.4857,26.4745,26.4801,7900.0
2011-05-27 12:15:00,47.26,47.26,47.25,47.25,7000.0,26.4857,26.4857,26.4801,26.4801,7000.0
2011-05-27 12:20:00,47.25,47.27,47.25,47.26,8700.0,26.4801,26.4913,26.4801,26.4857,8700.0
2011-05-27 12:25:00,47.27,47.27,47.23,47.24,22300.0,26.4913,26.4913,26.4689,26.4745,22300.0
2011-05-27 12:30:00,47.24,47.25,47.23,47.24,11500.0,26.4745,26.4801,26.4689,26.4745,11500.0
2011-05-27 12:35:00,47.25,47.27,47.25,47.27,10000.0,26.4801,26.4913,26.4801,26.4913,10000.0
2011-05-27 12:40:00,47.27,47.27,47.26,47.26,6300.0,26.4913,26.4913,26.4857,26.4857,6300.0
2011-05-27 12:45:00,47.27,47.27,47.26,47.26,3200.0,26.4913,26.4913,26.4857,26.4857,3200.0
2011-05-27 12:50:00,47.26,47.26,47.19,47.2,30800.0,26.4857,26.4857,26.4464,26.4521,30800.0
2011-05-27 12:55:00,47.2,47.21,47.19,47.2,42800.0,26.4521,26.4577,26.4464,26.4521,42800.0
2011-05-27 13:00:00,47.21,47.28,47.2,47.28,22300.0,26.4577,26.4969,26.4521,26.4969,22300.0
2011-05-27 13:05:00,47.29,47.3,47.28,47.28,15200.0,26.5025,26.5081,26.4969,26.4969,15200.0
2011-05-27 13:10:00,47.28,47.3,47.28,47.28,10500.0,26.4969,26.5081,26.4969,26.4969,10500.0
2011-05-27 13:15:00,47.29,47.29,47.27,47.28,14300.0,26.5025,26.5025,26.4913,26.4969,14300.0
2011-05-27 13:20:00,47.28,47.29,47.27,47.29,11200.0,26.4969,26.5025,26.4913,26.5025,11200.0
2011-05-27 13:25:00,47.29,47.3,47.28,47.3,5300.0,26.5025,26.5081,26.4969,26.5081,5300.0
2011-05-27 13:30:00,47.3,47.3,47.27,47.27,5900.0,26.5081,26.5081,26.4913,26.4913,5900.0
2011-05-27 13:35:00,47.27,47.28,47.22,47.23,28400.0,26.4913,26.4969,26.4633,26.4689,28400.0
2011-05-27 13:40:00,47.23,47.25,47.23,47.23,9100.0,26.4689,26.4801,26.4689,26.4689,9100.0
2011-05-27 13:45:00,47.22,47.24,47.22,47.24,4900.0,26.4633,26.4745,26.4633,26.4745,4900.0
2011-05-27 13:50:00,47.25,47.25,47.2,47.21,20600.0,26.4801,26.4801,26.4521,26.4577,20600.0
2011-05-27 13:55:00,47.21,47.22,47.21,47.21,8400.0,26.4577,26.4633,26.4577,26.4577,8400.0
2011-05-27 14:00:00,47.22,47.22,47.19,47.19,6500.0,26.4633,26.4633,26.4464,26.4464,6500.0
2011-05-27 14:05:00,47.19,47.22,47.19,47.21,7600.0,26.4464,26.4633,26.4464,26.4577,7600.0
2011-05-27 14:10:00,47.21,47.22,47.19,47.2,11300.0,26.4577,26.4633,26.4464,26.4521,11300.0
2011-05-27 14:15:00,47.21,47.21,47.2,47.21,1900.0,26.4577,26.4577,26.4521,26.4577,1900.0
2011-05-27 14:20:00,47.21,47.22,47.2,47.2,4400.0,26.4577,26.4633,26.4521,26.4521,4400.0
2011-05-27 14:25:00,47.2,47.21,47.2,47.2,6200.0,26.4521,26.4577,26.4521,26.4521,6200.0
2011-05-27 14:30:00,47.21,47.21,47.18,47.19,6800.0,26.4577,26.4577,26.4408,26.4464,6800.0
2011-05-27 14:35:00,47.18,47.21,47.18,47.21,9900.0,26.4408,26.4577,26.4408,26.4577,9900.0
2011-05-27 14:40:00,47.21,47.21,47.17,47.18,10800.0,26.4577,26.4577,26.4352,26.4408,10800.0
2011-05-27 14:45:00,47.18,47.21,47.18,47.19,14800.0,26.4408,26.4577,26.4408,26.4464,14800.0
2011-05-27 14:50:00,47.2,47.23,47.19,47.23,17700.0,26.4521,26.4689,26.4464,26.4689,17700.0
2011-05-27 14:55:00,47.23,47.23,47.21,47.21,12800.0,26.4689,26.4689,26.4577,26.4577,12800.0
2011-05-27 15:00:00,47.22,47.22,47.2,47.22,13100.0,26.4633,26.4633,26.4521,26.4633,13100.0
2011-05-27 15:05:00,47.23,47.24,47.21,47.22,9600.0,26.4689,26.4745,26.4577,26.4633,9600.0
2011-05-27 15:10:00,47.22,47.29,47.22,47.26,29800.0,26.4633,26.5025,26.4633,26.4857,29800.0
2011-05-27 15:15:00,47.26,47.29,47.25,47.29,12900.0,26.4857,26.5025,26.4801,26.5025,12900.0
2011-05-27 15:20:00,47.29,47.3,47.28,47.3,18900.0,26.5025,26.5081,26.4969,26.5081,18900.0
2011-05-27 15:25:00,47.3,47.31,47.29,47.3,8300.0,26.5081,26.5137,26.5025,26.5081,8300.0
2011-05-27 15:30:00,47.3,47.33,47.29,47.33,25000.0,26.5081,26.5249,26.5025,26.5249,25000.0
2011-05-27 15:35:00,47.33,47.36,47.31,47.31,34700.0,26.5249,26.5417,26.5137,26.5137,34700.0
2011-05-27 15:40:00,47.31,47.32,47.28,47.28,32300.0,26.5137,26.5193,26.4969,26.4969,32300.0
2011-05-27 15:45:00,47.29,47.29,47.26,47.29,36100.0,26.5025,26.5025,26.4857,26.5025,36100.0
2011-05-27 15:50:00,47.29,47.29,47.2,47.24,73500.0,26.5025,26.5025,26.4521,26.4745,73500.0
2011-05-27 15:55:00,47.24,47.26,47.19,47.26,163600.0,26.4745,26.4857,26.4464,26.4857,163600.0
2011-05-31 09:30:00,47.5,47.68,47.45,47.45,59900.0,26.6202,26.7211,26.5922,26.5922,59900.0
2011-05-31 09:35:00,47.46,47.46,47.34,47.38,79200.0,26.5978,26.5978,26.5305,26.5529,79200.0
2011-05-31 09:40:00,47.37,47.4,47.35,47.37,20300.0,26.5473,26.5641,26.5361,26.5473,20300.0
2011-05-31 09:45:00,47.36,47.39,47.35,47.36,49400.0,26.5417,26.5585,26.5361,26.5417,49400.0
2011-05-31 09:50:00,47.36,47.37,47.31,47.33,75300.0,26.5417,26.5473,26.5137,26.5249,75300.0
2011-05-31 09:55:00,47.32,47.33,47.28,47.32,35800.0,26.5193,26.5249,26.4969,26.5193,35800.0
2011-05-31 10:00:00,47.31,47.36,47.26,47.33,77700.0,26.5137,26.5417,26.4857,26.5249,77700.0
2011-05-31 10:05:00,47.33,47.42,47.33,47.41,68400.0,26.5249,26.5753,26.5249,26.5697,68400.0
2011-05-31 10:10:00,47.42,47.49,47.41,47.44,36300.0,26.5753,26.6146,26.5697,26.5866,36300.0
2011-05-31 10:15:00,47.45,47.49,47.42,47.49,40300.0,26.5922,26.6146,26.5753,26.6146,40300.0
2011-05-31 10:20:00,47.49,47.49,47.43,47.43,58100.0,26.6146,26.6146,26.5809,26.5809,58100.0
2011-05-31 10:25:00,47.42,47.55,47.42,47.54,35100.0,26.5753,26.6482,26.5753,26.6426,35100.0
2011-05-31 10:30:00,47.55,47.56,47.46,47.49,30500.0,26.6482,26.6538,26.5978,26.6146,30500.0
2011-05-31 10:35:00,47.49,47.54,47.49,47.51,17700.0,26.6146,26.6426,26.6146,26.6258,17700.0
2011-05-31 10:40:00,47.51,47.54,47.49,47.52,18800.0,26.6258,26.6426,26.6146,26.6314,18800.0
2011-05-31 10:45:00,47.53,47.54,47.46,47.46,18100.0,26.637,26.6426,26.5978,26.5978,18100.0
2011-05-31 10:50:00,47.46,47.51,47.43,47.51,27000.0,26.5978,26.6258,26.5809,26.6258,27000.0
2011-05-31 10:55:00,47.51,47.52,47.49,47.5,15500.0,26.6258,26.6314,26.6146,26.6202,15500.0
2011-05-31 11:00:00,47.5,47.52,47.46,47.48,14200.0,26.6202,26.6314,26.5978,26.609,14200.0
2011-05-31 11:05:00,47.48,47.51,47.46,47.47,23700.0,26.609,26.6258,26.5978,26.6034,23700.0
2011-05-31 11:10:00,47.47,47.55,47.47,47.54,28800.0,26.6034,26.6482,26.6034,26.6426,28800.0
2011-05-31 11:15:00,47.53,47.55,47.5,47.5,16700.0,26.637,26.6482,26.6202,26.6202,16700.0
2011-05-31 11:20:00,47.5,47.54,47.5,47.51,15200.0,26.6202,26.6426,26.6202,26.6258,15200.0
2011-05-31 11:25:00,47.52,47.54,47.5,47.54,12100.0,26.6314,26.6426,26.6202,26.6426,12100.0
2011-05-31 11:30:00,47.54,47.54,47.52,47.53,13700.0,26.6426,26.6426,26.6314,26.637,13700.0
2011-05-31 11:35:00,47.54,47.54,47.52,47.52,10500.0,26.6426,26.6426,26.6314,26.6314,10500.0
2011-05-31 11:40:00,47.52,47.53,47.52,47.53,12600.0,26.6314,26.637,26.6314,26.637,12600.0
2011-05-31 11:45:00,47.53,47.54,47.52,47.54,11200.0,26.637,26.6426,26.6314,26.6426,11200.0
2011-05-31 11:50:00,47.54,47.54,47.52,47.52,4800.0,26.6426,26.6426,26.6314,26.6314,4800.0
2011-05-31 11:55:00,47.53,47.53,47.51,47.51,13000.0,26.637,26.637,26.6258,26.6258,13000.0
2011-05-31 12:00:00,47.52,47.54,47.51,47.53,25900.0,26.6314,26.6426,26.6258,26.637,25900.0
2011-05-31 12:05:00,47.54,47.54,47.53,47.54,6200.0,26.6426,26.6426,26.637,26.6426,6200.0
2011-05-31 12:10:00,47.53,47.54,47.51,47.53,16200.0,26.637,26.6426,26.6258,26.637,16200.0
2011-05-31 12:15:00,47.52,47.53,47.52,47.53,11500.0,26.6314,26.637,26.6314,26.637,11500.0
2011-05-31 12:20:00,47.53,47.53,47.5,47.53,7000.0,26.637,26.637,26.6202,26.637,7000.0
2011-05-31 12:25:00,47.53,47.54,47.52,47.52,5500.0,26.637,26.6426,26.6314,26.6314,5500.0
2011-05-31 12:30:00,47.52,47.53,47.46,47.48,14700.0,26.6314,26.637,26.5978,26.609,14700.0
2011-05-31 12:35:00,47.49,47.49,47.47,47.48,4600.0,26.6146,26.6146,26.6034,26.609,4600.0
2011-05-31 12:40:00,47.49,47.52,47.49,47.5,10300.0,26.6146,26.6314,26.6146,26.6202,10300.0
2011-05-31 12:45:00,47.51,47.51,47.5,47.5,1800.0,26.6258,26.6258,26.6202,26.6202,1800.0
2011-05-31 12:50:00,47.51,47.51,47.5,47.51,7900.0,26.6258,26.6258,26.6202,26.6258,7900.0
2011-05-31 12:55:00,47.5,47.51,47.49,47.5,4300.0,26.6202,26.6258,26.6146,26.6202,4300.0
2011-05-31 13:00:00,47.5,47.51,47.5,47.5,2200.0,26.6202,26.6258,26.6202,26.6202,2200.0
2011-05-31 13:05:00,47.51,47.51,47.5,47.51,2800.0,26.6258,26.6258,26.6202,26.6258,2800.0
2011-05-31 13:10:00,47.5,47.53,47.5,47.52,9600.0,26.6202,26.637,26.6202,26.6314,9600.0
2011-05-31 13:15:00,47.53,47.54,47.51,47.53,6500.0,26.637,26.6426,26.6258,26.637,6500.0
2011-05-31 13:20:00,47.53,47.55,47.53,47.54,3500.0,26.637,26.6482,26.637,26.6426,3500.0
2011-05-31 13:25:00,47.55,47.55,47.53,47.54,7300.0,26.6482,26.6482,26.637,26.6426,7300.0
2011-05-31 13:30:00,47.55,47.55,47.54,47.55,4100.0,26.6482,26.6482,26.6426,26.6482,4100.0
2011-05-31 13:35:00,47.55,47.55,47.54,47.54,5800.0,26.6482,26.6482,26.6426,26.6426,5800.0
2011-05-31 13:40:00,47.54,47.55,47.54,47.54,3500.0,26.6426,26.6482,26.6426,26.6426,3500.0
2011-05-31 13:45:00,47.55,47.57,47.54,47.54,10200.0,26.6482,26.6594,26.6426,26.6426,10200.0
2011-05-31 13:50:00,47.55,47.57,47.54,47.57,10100.0,26.6482,26.6594,26.6426,26.6594,10100.0
2011-05-31 13:55:00,47.57,47.57,47.56,47.57,3100.0,26.6594,26.6594,26.6538,26.6594,3100.0
2011-05-31 14:00:00,47.56,47.57,47.55,47.55,4800.0,26.6538,26.6594,26.6482,26.6482,4800.0
2011-05-31 14:05:00,47.55,47.56,47.52,47.55,21100.0,26.6482,26.6538,26.6314,26.6482,21100.0
2011-05-31 14:10:00,47.55,47.57,47.55,47.56,8000.0,26.6482,26.6594,26.6482,26.6538,8000.0
2011-05-31 14:15:00,47.57,47.58,47.56,47.58,10100.0,26.6594,26.665,26.6538,26.665,10100.0
2011-05-31 14:20:00,47.58,47.58,47.55,47.58,12800.0,26.665,26.665,26.6482,26.665,12800.0
2011-05-31 14:25:00,47.58,47.6,47.57,47.6,10100.0,26.665,26.6762,26.6594,26.6762,10100.0
2011-05-31 14:30:00,47.6,47.6,47.57,47.58,17600.0,26.6762,26.6762,26.6594,26.665,17600.0
2011-05-31 14:35:00,47.58,47.58,47.55,47.57,27200.0,26.665,26.665,26.6482,26.6594,27200.0
2011-05-31 14:40:00,47.56,47.61,47.56,47.6,15100.0,26.6538,26.6818,26.6538,26.6762,15100.0
2011-05-31 14:45:00,47.6,47.62,47.59,47.6,12000.0,26.6762,26.6874,26.6706,26.6762,12000.0
2011-05-31 14:50:00,47.6,47.61,47.6,47.6,8100.0,26.6762,26.6818,26.6762,26.6762,8100.0
2011-05-31 14:55:00,47.6,47.64,47.6,47.62,15500.0,26.6762,26.6986,26.6762,26.6874,15500.0
2011-05-31 15:00:00,47.62,47.62,47.57,47.59,21600.0,26.6874,26.6874,26.6594,26.6706,21600.0
2011-05-31 15:05:00,47.59,47.61,47.58,47.6,15800.0,26.6706,26.6818,26.665,26.6762,15800.0
2011-05-31 15:10:00,47.61,47.62,47.6,47.62,12600.0,26.6818,26.6874,26.6762,26.6874,12600.0
2011-05-31 15:15:00,47.62,47.62,47.58,47.58,11500.0,26.6874,26.6874,26.665,26.665,11500.0
2011-05-31 15:20:00,47.58,47.62,47.57,47.61,27900.0,26.665,26.6874,26.6594,26.6818,27900.0
2011-05-31 15:25:00,47.62,47.66,47.61,47.65,42100.0,26.6874,26.7098,26.6818,26.7042,42100.0
2011-05-31 15:30:00,47.65,47.66,47.61,47.63,36900.0,26.7042,26.7098,26.6818,26.693,36900.0
2011-05-31 15:35:00,47.63,47.64,47.63,47.63,22200.0,26.693,26.6986,26.693,26.693,22200.0
2011-05-31 15:40:00,47.64,47.73,47.63,47.71,58800.0,26.6986,26.7491,26.693,26.7379,58800.0
2011-05-31 15:45:00,47.72,47.83,47.72,47.79,111800.0,26.7435,26.8051,26.7435,26.7827,111800.0
2011-05-31 15:50:00,47.8,47.82,47.78,47.8,79500.0,26.7883,26.7995,26.7771,26.7883,79500.0
2011-05-31 15:55:00,47.8,47.81,47.72,47.73,322000.0,26.7883,26.7939,26.7435,26.7491,322000.0
2011-06-01 09:30:00,47.69,47.82,47.65,47.78,39600.0,26.7267,26.7995,26.7042,26.7771,39600.0
2011-06-01 09:35:00,47.8,47.8,47.67,47.68,16100.0,26.7883,26.7883,26.7155,26.7211,16100.0
2011-06-01 09:40:00,47.69,47.69,47.66,47.68,16700.0,26.7267,26.7267,26.7098,26.7211,16700.0
2011-06-01 09:45:00,47.69,47.7,47.67,47.68,12800.0,26.7267,26.7323,26.7155,26.7211,12800.0
2011-06-01 09:50:00,47.68,47.71,47.68,47.71,5400.0,26.7211,26.7379,26.7211,26.7379,5400.0
2011-06-01 09:55:00,47.7,47.73,47.61,47.62,11600.0,26.7323,26.7491,26.6818,26.6874,11600.0
2011-06-01 10:00:00,47.61,47.66,47.58,47.66,67300.0,26.6818,26.7098,26.665,26.7098,67300.0
2011-06-01 10:05:00,47.66,47.71,47.65,47.69,20100.0,26.7098,26.7379,26.7042,26.7267,20100.0
2011-06-01 10:10:00,47.68,47.68,47.55,47.6,25200.0,26.7211,26.7211,26.6482,26.6762,25200.0
2011-06-01 10:15:00,47.6,47.6,47.52,47.56,19700.0,26.6762,26.6762,26.6314,26.6538,19700.0
2011-06-01 10:20:00,47.56,47.56,47.52,47.52,19500.0,26.6538,26.6538,26.6314,26.6314,19500.0
2011-06-01 10:25:00,47.52,47.52,47.39,47.41,25800.0,26.6314,26.6314,26.5585,26.5697,25800.0
2011-06-01 10:30:00,47.4,47.47,47.39,47.47,31600.0,26.5641,26.6034,26.5585,26.6034,31600.0
2011-06-01 10:35:00,47.47,47.51,47.44,47.44,19700.0,26.6034,26.6258,26.5866,26.5866,19700.0
2011-06-01 10:40:00,47.45,47.45,47.4,47.41,27500.0,26.5922,26.5922,26.5641,26.5697,27500.0
2011-06-01 10:45:00,47.41,47.42,47.35,47.38,27000.0,26.5697,26.5753,26.5361,26.5529,27000.0
2011-06-01 10:50:00,47.37,47.38,47.28,47.34,63900.0,26.5473,26.5529,26.4969,26.5305,63900.0
2011-06-01 10:55:00,47.34,47.35,47.33,47.35,12400.0,26.5305,26.5361,26.5249,26.5361,12400.0
2011-06-01 11:00:00,47.36,47.36,47.3,47.35,18100.0,26.5417,26.5417,26.5081,26.5361,18100.0
2011-06-01 11:05:00,47.36,47.43,47.36,47.43,24300.0,26.5417,26.5809,26.5417,26.5809,24300.0
2011-06-01 11:10:00,47.43,47.48,47.41,47.43,26000.0,26.5809,26.609,26.5697,26.5809,26000.0
2011-06-01 11:15:00,47.43,47.45,47.43,47.44,8500.0,26.5809,26.5922,26.5809,26.5866,8500.0
2011-06-01 11:20:00,47.45,47.49,47.45,47.49,5200.0,26.5922,26.6146,26.5922,26.6146,5200.0
2011-06-01 11:25:00,47.49,47.52,47.48,47.5,13800.0,26.6146,26.6314,26.609,26.6202,13800.0
2011-06-01 11:30:00,47.5,47.51,47.42,47.45,20700.0,26.6202,26.6258,26.5753,26.5922,20700.0
2011-06-01 11:35:00,47.44,47.44,47.42,47.43,3800.0,26.5866,26.5866,26.5753,26.5809,3800.0
2011-06-01 11:40:00,47.44,47.48,47.44,47.47,15700.0,26.5866,26.609,26.5866,26.6034,15700.0
2011-06-01 11:45:00,47.47,47.48,47.46,47.47,9300.0,26.6034,26.609,26.5978,26.6034,9300.0
2011-06-01 11:50:00,47.47,47.48,47.43,47.43,6600.0,26.6034,26.609,26.5809,26.5809,6600.0
2011-06-01 11:55:00,47.43,47.45,47.43,47.45,8100.0,26.5809,26.5922,26.5809,26.5922,8100.0
2011-06-01 12:00:00,47.44,47.47,47.43,47.43,8900.0,26.5866,26.6034,26.5809,26.5809,8900.0
2011-06-01 12:05:00,47.42,47.46,47.38,47.43,33200.0,26.5753,26.5978,26.5529,26.5809,33200.0
2011-06-01 12:10:00,47.44,47.44,47.41,47.41,8700.0,26.5866,26.5866,26.5697,26.5697,8700.0
2011-06-01 12:15:00,47.41,47.42,47.38,47.42,16400.0,26.5697,26.5753,26.5529,26.5753,16400.0
2011-06-01 12:20:00,47.42,47.45,47.4,47.45,46100.0,26.5753,26.5922,26.5641,26.5922,46100.0
2011-06-01 12:25:00,47.46,47.47,47.44,47.44,14500.0,26.5978,26.6034,26.5866,26.5866,14500.0
2011-06-01 12:30:00,47.44,47.48,47.44,47.47,6600.0,26.5866,26.609,26.5866,26.6034,6600.0
2011-06-01 12:35:00,47.46,47.46,47.44,47.45,5700.0,26.5978,26.5978,26.5866,26.5922,5700.0
2011-06-01 12:40:00,47.46,47.47,47.44,47.45,8700.0,26.5978,26.6034,26.5866,26.5922,8700.0
2011-06-01 12:45:00,47.45,47.46,47.43,47.44,4800.0,26.5922,26.5978,26.5809,26.5866,4800.0
2011-06-01 12:50:00,47.44,47.44,47.42,47.42,15200.0,26.5866,26.5866,26.5753,26.5753,15200.0
2011-06-01 12:55:00,47.42,47.42,47.38,47.39,7300.0,26.5753,26.5753,26.5529,26.5585,7300.0
2011-06-01 13:00:00,47.4,47.42,47.4,47.4,10300.0,26.5641,26.5753,26.5641,26.5641,10300.0
2011-06-01 13:05:00,47.41,47.41,47.34,47.34,11900.0,26.5697,26.5697,26.5305,26.5305,11900.0
2011-06-01 13:10:00,47.34,47.35,47.31,47.32,17800.0,26.5305,26.5361,26.5137,26.5193,17800.0
2011-06-01 13:15:00,47.32,47.36,47.3,47.36,15000.0,26.5193,26.5417,26.5081,26.5417,15000.0
2011-06-01 13:20:00,47.37,47.38,47.33,47.35,14600.0,26.5473,26.5529,26.5249,26.5361,14600.0
2011-06-01 13:25:00,47.35,47.39,47.32,47.36,20700.0,26.5361,26.5585,26.5193,26.5417,20700.0
2011-06-01 13:30:00,47.36,47.45,47.35,47.45,42800.0,26.5417,26.5922,26.5361,26.5922,42800.0
2011-06-01 13:35:00,47.45,47.47,47.44,47.44,19500.0,26.5922,26.6034,26.5866,26.5866,19500.0
2011-06-01 13:40:00,47.44,47.44,47.39,47.39,12800.0,26.5866,26.5866,26.5585,26.5585,12800.0
2011-06-01 13:45:00,47.39,47.39,47.34,47.36,38500.0,26.5585,26.5585,26.5305,26.5417,38500.0
2011-06-01 13:50:00,47.36,47.37,47.33,47.33,17000.0,26.5417,26.5473,26.5249,26.5249,17000.0
2011-06-01 13:55:00,47.33,47.35,47.33,47.35,7300.0,26.5249,26.5361,26.5249,26.5361,7300.0
2011-06-01 14:00:00,47.34,47.36,47.33,47.33,7100.0,26.5305,26.5417,26.5249,26.5249,7100.0
2011-06-01 14:05:00,47.33,47.34,47.33,47.33,8200.0,26.5249,26.5305,26.5249,26.5249,8200.0
2011-06-01 14:10:00,47.33,47.33,47.25,47.25,13900.0,26.5249,26.5249,26.4801,26.4801,13900.0
2011-06-01 14:15:00,47.26,47.32,47.25,47.32,9600.0,26.4857,26.5193,26.4801,26.5193,9600.0
2011-06-01 14:20:00,47.31,47.32,47.29,47.29,4400.0,26.5137,26.5193,26.5025,26.5025,4400.0
2011-06-01 14:25:00,47.3,47.31,47.29,47.3,12300.0,26.5081,26.5137,26.5025,26.5081,12300.0
2011-06-01 14:30:00,47.3,47.32,47.24,47.32,47000.0,26.5081,26.5193,26.4745,26.5193,47000.0
2011-06-01 14:35:00,47.32,47.32,47.27,47.28,16200.0,26.5193,26.5193,26.4913,26.4969,16200.0
2011-06-01 14:40:00,47.29,47.29,47.25,47.25,7600.0,26.5025,26.5025,26.4801,26.4801,7600.0
2011-06-01 14:45:00,47.25,47.3,47.24,47.3,59300.0,26.4801,26.5081,26.4745,26.5081,59300.0
2011-06-01 14:50:00,47.31,47.31,47.28,47.31,38700.0,26.5137,26.5137,26.4969,26.5137,38700.0
2011-06-01 14:55:00,47.32,47.33,47.3,47.31,24300.0,26.5193,26.5249,26.5081,26.5137,24300.0
2011-06-01 15:00:00,47.31,47.32,47.29,47.32,19700.0,26.5137,26.5193,26.5025,26.5193,19700.0
2011-06-01 15:05:00,47.32,47.35,47.29,47.32,24200.0,26.5193,26.5361,26.5025,26.5193,24200.0
2011-06-01 15:10:00,47.32,47.33,47.25,47.25,19500.0,26.5193,26.5249,26.4801,26.4801,19500.0
2011-06-01 15:15:00,47.26,47.3,47.25,47.28,36200.0,26.4857,26.5081,26.4801,26.4969,36200.0
2011-06-01 15:20:00,47.28,47.28,47.24,47.24,22400.0,26.4969,26.4969,26.4745,26.4745,22400.0
2011-06-01 15:25:00,47.24,47.25,47.22,47.25,28500.0,26.4745,26.4801,26.4633,26.4801,28500.0
2011-06-01 15:30:00,47.24,47.27,47.21,47.27,33700.0,26.4745,26.4913,26.4577,26.4913,33700.0
2011-06-01 15:35:00,47.26,47.3,47.24,47.29,50500.0,26.4857,26.5081,26.4745,26.5025,50500.0
2011-06-01 15:40:00,47.29,47.29,47.2,47.2,57300.0,26.5025,26.5025,26.4521,26.4521,57300.0
2011-06-01 15:45:00,47.19,47.2,47.16,47.17,105900.0,26.4464,26.4521,26.4296,26.4352,105900.0
2011-06-01 15:50:00,47.17,47.18,47.14,47.17,69100.0,26.4352,26.4408,26.4184,26.4352,69100.0
2011-06-01 15:55:00,47.16,47.17,47.13,47.14,106500.0,26.4296,26.4352,26.4128,26.4184,106500.0
2011-06-02 09:30:00,47.14,47.14,46.76,46.77,64500.0,26.4184,26.4184,26.2055,26.2111,64500.0
2011-06-02 09:35:00,46.78,46.78,46.6,46.67,44500.0,26.2167,26.2167,26.1158,26.155,44500.0
2011-06-02 09:40:00,46.67,46.69,46.55,46.63,36000.0,26.155,26.1662,26.0878,26.1326,36000.0
2011-06-02 09:45:00,46.62,46.69,46.61,46.67,37300.0,26.127,26.1662,26.1214,26.155,37300.0
2011-06-02 09:50:00,46.66,46.82,46.65,46.82,44100.0,26.1494,26.2391,26.1438,26.2391,44100.0
2011-06-02 09:55:00,46.82,46.9,46.77,46.86,57800.0,26.2391,26.2839,26.2111,26.2615,57800.0
2011-06-02 10:00:00,46.86,46.95,46.84,46.94,41400.0,26.2615,26.3119,26.2503,26.3063,41400.0
2011-06-02 10:05:00,46.94,46.95,46.86,46.9,53500.0,26.3063,26.3119,26.2615,26.2839,53500.0
2011-06-02 10:10:00,46.91,46.95,46.86,46.88,27700.0,26.2895,26.3119,26.2615,26.2727,27700.0
2011-06-02 10:15:00,46.87,46.91,46.83,46.83,44700.0,26.2671,26.2895,26.2447,26.2447,44700.0
2011-06-02 10:20:00,46.84,46.85,46.79,46.8,46500.0,26.2503,26.2559,26.2223,26.2279,46500.0
2011-06-02 10:25:00,46.8,46.87,46.8,46.86,36200.0,26.2279,26.2671,26.2279,26.2615,36200.0
2011-06-02 10:30:00,46.85,46.92,46.83,46.91,31500.0,26.2559,26.2951,26.2447,26.2895,31500.0
2011-06-02 10:35:00,46.91,46.91,46.84,46.84,19300.0,26.2895,26.2895,26.2503,26.2503,19300.0
2011-06-02 10:40:00,46.85,46.94,46.84,46.92,29700.0,26.2559,26.3063,26.2503,26.2951,29700.0
2011-06-02 10:45:00,46.93,46.93,46.87,46.92,19200.0,26.3007,26.3007,26.2671,26.2951,19200.0
2011-06-02 10:50:00,46.92,46.97,46.88,46.94,30700.0,26.2951,26.3232,26.2727,26.3063,30700.0
2011-06-02 10:55:00,46.94,46.95,46.87,46.9,28200.0,26.3063,26.3119,26.2671,26.2839,28200.0
2011-06-02 11:00:00,46.9,46.99,46.89,46.97,21100.0,26.2839,26.3344,26.2783,26.3232,21100.0
2011-06-02 11:05:00,46.98,46.99,46.92,46.92,16900.0,26.3288,26.3344,26.2951,26.2951,16900.0
2011-06-02 11:10:00,46.92,46.92,46.87,46.88,46000.0,26.2951,26.2951,26.2671,26.2727,46000.0
2011-06-02 11:15:00,46.88,46.89,46.86,46.87,31200.0,26.2727,26.2783,26.2615,26.2671,31200.0
2011-06-02 11:20:00,46.87,46.89,46.83,46.87,16000.0,26.2671,26.2783,26.2447,26.2671,16000.0
2011-06-02 11:25:00,46.87,46.87,46.84,46.84,11500.0,26.2671,26.2671,26.2503,26.2503,11500.0
2011-06-02 11:30:00,46.85,46.86,46.82,46.83,18100.0,26.2559,26.2615,26.2391,26.2447,18100.0
2011-06-02 11:35:00,46.84,46.85,46.81,46.81,10200.0,26.2503,26.2559,26.2335,26.2335,10200.0
2011-06-02 11:40:00,46.8,46.83,46.79,46.81,12700.0,26.2279,26.2447,26.2223,26.2335,12700.0
2011-06-02 11:45:00,46.82,46.82,46.72,46.74,15500.0,26.2391,26.2391,26.183,26.1943,15500.0
2011-06-02 11:50:00,46.75,46.8,46.75,46.78,12000.0,26.1999,26.2279,26.1999,26.2167,12000.0
2011-06-02 11:55:00,46.77,46.83,46.77,46.8,9000.0,26.2111,26.2447,26.2111,26.2279,9000.0
2011-06-02 12:00:00,46.81,46.82,46.79,46.79,14000.0,26.2335,26.2391,26.2223,26.2223,14000.0
2011-06-02 12:05:00,46.79,46.79,46.72,46.72,10400.0,26.2223,26.2223,26.183,26.183,10400.0
2011-06-02 12:10:00,46.72,46.74,46.72,46.73,18400.0,26.183,26.1943,26.183,26.1887,18400.0
2011-06-02 12:15:00,46.73,46.77,46.72,46.77,18700.0,26.1887,26.2111,26.183,26.2111,18700.0
2011-06-02 12:20:00,46.77,46.78,46.76,46.76,14400.0,26.2111,26.2167,26.2055,26.2055,14400.0
2011-06-02 12:25:00,46.76,46.77,46.75,46.77,10500.0,26.2055,26.2111,26.1999,26.2111,10500.0
2011-06-02 12:30:00,46.78,46.78,46.73,46.76,22300.0,26.2167,26.2167,26.1887,26.2055,22300.0
2011-06-02 12:35:00,46.76,46.79,46.75,46.76,28300.0,26.2055,26.2223,26.1999,26.2055,28300.0
2011-06-02 12:40:00,46.76,46.85,46.76,46.82,25900.0,26.2055,26.2559,26.2055,26.2391,25900.0
2011-06-02 12:45:00,46.82,46.83,46.79,46.8,9700.0,26.2391,26.2447,26.2223,26.2279,9700.0
2011-06-02 12:50:00,46.81,46.85,46.81,46.83,20100.0,26.2335,26.2559,26.2335,26.2447,20100.0
2011-06-02 12:55:00,46.83,46.83,46.81,46.82,10900.0,26.2447,26.2447,26.2335,26.2391,10900.0
2011-06-02 13:00:00,46.82,46.86,46.82,46.85,12400.0,26.2391,26.2615,26.2391,26.2559,12400.0
2011-06-02 13:05:00,46.86,46.91,46.86,46.88,11000.0,26.2615,26.2895,26.2615,26.2727,11000.0
2011-06-02 13:10:00,46.89,46.9,46.88,46.88,11600.0,26.2783,26.2839,26.2727,26.2727,11600.0
2011-06-02 13:15:00,46.87,46.9,46.87,46.9,6100.0,26.2671,26.2839,26.2671,26.2839,6100.0
2011-06-02 13:20:00,46.91,46.95,46.9,46.93,15200.0,26.2895,26.3119,26.2839,26.3007,15200.0
2011-06-02 13:25:00,46.92,46.98,46.92,46.96,9700.0,26.2951,26.3288,26.2951,26.3175,9700.0
2011-06-02 13:30:00,46.96,46.96,46.91,46.92,18900.0,26.3175,26.3175,26.2895,26.2951,18900.0
2011-06-02 13:35:00,46.92,46.92,46.89,46.89,13900.0,26.2951,26.2951,26.2783,26.2783,13900.0
2011-06-02 13:40:00,46.9,46.97,46.9,46.97,31500.0,26.2839,26.3232,26.2839,26.3232,31500.0
2011-06-02 13:45:00,46.97,46.97,46.94,46.94,8200.0,26.3232,26.3232,26.3063,26.3063,8200.0
2011-06-02 13:50:00,46.94,46.95,46.9,46.95,11200.0,26.3063,26.3119,26.2839,26.3119,11200.0
2011-06-02 13:55:00,46.95,46.99,46.94,46.98,17500.0,26.3119,26.3344,26.3063,26.3288,17500.0
2011-06-02 14:00:00,46.98,47.04,46.98,47.04,43300.0,26.3288,26.3624,26.3288,26.3624,43300.0
2011-06-02 14:05:00,47.04,47.06,47.03,47.05,26900.0,26.3624,26.3736,26.3568,26.368,26900.0
2011-06-02 14:10:00,47.05,47.09,47.05,47.07,31100.0,26.368,26.3904,26.368,26.3792,31100.0
2011-06-02 14:15:00,47.07,47.1,47.04,47.07,93500.0,26.3792,26.396,26.3624,26.3792,93500.0
2011-06-02 14:20:00,47.07,47.1,47.07,47.09,66700.0,26.3792,26.396,26.3792,26.3904,66700.0
2011-06-02 14:25:00,47.08,47.1,47.08,47.1,36800.0,26.3848,26.396,26.3848,26.396,36800.0
2011-06-02 14:30:00,47.09,47.12,47.09,47.12,24800.0,26.3904,26.4072,26.3904,26.4072,24800.0
2011-06-02 14:35:00,47.12,47.18,47.12,47.17,46700.0,26.4072,26.4408,26.4072,26.4352,46700.0
2011-06-02 14:40:00,47.16,47.19,47.16,47.18,42900.0,26.4296,26.4464,26.4296,26.4408,42900.0
2011-06-02 14:45:00,47.18,47.19,47.17,47.19,24000.0,26.4408,26.4464,26.4352,26.4464,24000.0
2011-06-02 14:50:00,47.19,47.25,47.18,47.21,41600.0,26.4464,26.4801,26.4408,26.4577,41600.0
2011-06-02 14:55:00,47.21,47.25,47.2,47.24,34700.0,26.4577,26.4801,26.4521,26.4745,34700.0
2011-06-02 15:00:00,47.24,47.26,47.22,47.24,37000.0,26.4745,26.4857,26.4633,26.4745,37000.0
2011-06-02 15:05:00,47.24,47.25,47.19,47.24,54200.0,26.4745,26.4801,26.4464,26.4745,54200.0
2011-06-02 15:10:00,47.24,47.25,47.21,47.23,23800.0,26.4745,26.4801,26.4577,26.4689,23800.0
2011-06-02 15:15:00,47.23,47.28,47.23,47.26,37600.0,26.4689,26.4969,26.4689,26.4857,37600.0
2011-06-02 15:20:00,47.26,47.27,47.24,47.27,33700.0,26.4857,26.4913,26.4745,26.4913,33700.0
2011-06-02 15:25:00,47.26,47.27,47.22,47.22,23900.0,26.4857,26.4913,26.4633,26.4633,23900.0
2011-06-02 15:30:00,47.23,47.25,47.19,47.19,31200.0,26.4689,26.4801,26.4464,26.4464,31200.0
2011-06-02 15:35:00,47.19,47.26,47.19,47.23,25700.0,26.4464,26.4857,26.4464,26.4689,25700.0
2011-06-02 15:40:00,47.23,47.28,47.2,47.28,61800.0,26.4689,26.4969,26.4521,26.4969,61800.0
2011-06-02 15:45:00,47.27,47.28,47.23,47.25,139100.0,26.4913,26.4969,26.4689,26.4801,139100.0
2011-06-02 15:50:00,47.26,47.26,47.24,47.25,107200.0,26.4857,26.4857,26.4745,26.4801,107200.0
2011-06-02 15:55:00,47.25,47.29,47.24,47.25,316400.0,26.4801,26.5025,26.4745,26.4801,316400.0
2011-06-03 09:30:00,46.8,46.91,46.74,46.9,103100.0,26.2279,26.2895,26.1943,26.2839,103100.0
2011-06-03 09:35:00,46.9,46.92,46.82,46.86,41900.0,26.2839,26.2951,26.2391,26.2615,41900.0
2011-06-03 09:40:00,46.86,46.87,46.81,46.85,88500.0,26.2615,26.2671,26.2335,26.2559,88500.0
2011-06-03 09:45:00,46.84,46.9,46.84,46.87,55000.0,26.2503,26.2839,26.2503,26.2671,55000.0
2011-06-03 09:50:00,46.87,46.87,46.76,46.77,36000.0,26.2671,26.2671,26.2055,26.2111,36000.0
2011-06-03 09:55:00,46.76,46.76,46.69,46.72,29900.0,26.2055,26.2055,26.1662,26.183,29900.0
2011-06-03 10:00:00,46.74,46.84,46.74,46.83,44100.0,26.1943,26.2503,26.1943,26.2447,44100.0
2011-06-03 10:05:00,46.81,46.84,46.77,46.84,38000.0,26.2335,26.2503,26.2111,26.2503,38000.0
2011-06-03 10:10:00,46.85,46.96,46.84,46.96,48000.0,26.2559,26.3175,26.2503,26.3175,48000.0
2011-06-03 10:15:00,46.95,47.03,46.95,47.03,41200.0,26.3119,26.3568,26.3119,26.3568,41200.0
2011-06-03 10:20:00,47.04,47.09,47.01,47.08,58500.0,26.3624,26.3904,26.3456,26.3848,58500.0
2011-06-03 10:25:00,47.09,47.18,47.08,47.17,43200.0,26.3904,26.4408,26.3848,26.4352,43200.0
2011-06-03 10:30:00,47.18,47.22,47.18,47.21,30600.0,26.4408,26.4633,26.4408,26.4577,30600.0
2011-06-03 10:35:00,47.22,47.23,47.08,47.1,68800.0,26.4633,26.4689,26.3848,26.396,68800.0
2011-06-03 10:40:00,47.1,47.2,47.08,47.19,54200.0,26.396,26.4521,26.3848,26.4464,54200.0
2011-06-03 10:45:00,47.19,47.21,47.15,47.15,26800.0,26.4464,26.4577,26.424,26.424,26800.0
2011-06-03 10:50:00,47.15,47.16,47.11,47.12,15700.0,26.424,26.4296,26.4016,26.4072,15700.0
2011-06-03 10:55:00,47.11,47.16,47.1,47.16,43100.0,26.4016,26.4296,26.396,26.4296,43100.0
2011-06-03 11:00:00,47.15,47.21,47.14,47.2,20600.0,26.424,26.4577,26.4184,26.4521,20600.0
2011-06-03 11:05:00,47.2,47.2,47.14,47.16,21400.0,26.4521,26.4521,26.4184,26.4296,21400.0
2011-06-03 11:10:00,47.16,47.17,47.14,47.14,52200.0,26.4296,26.4352,26.4184,26.4184,52200.0
2011-06-03 11:15:00,47.14,47.15,47.08,47.1,26500.0,26.4184,26.424,26.3848,26.396,26500.0
2011-06-03 11:20:00,47.1,47.15,47.1,47.11,15300.0,26.396,26.424,26.396,26.4016,15300.0
2011-06-03 11:25:00,47.1,47.12,47.09,47.1,33100.0,26.396,26.4072,26.3904,26.396,33100.0
2011-06-03 11:30:00,47.09,47.17,47.08,47.13,17900.0,26.3904,26.4352,26.3848,26.4128,17900.0
2011-06-03 11:35:00,47.13,47.14,47.05,47.05,17000.0,26.4128,26.4184,26.368,26.368,17000.0
2011-06-03 11:40:00,47.05,47.11,47.04,47.11,15000.0,26.368,26.4016,26.3624,26.4016,15000.0
2011-06-03 11:45:00,47.11,47.16,47.1,47.16,13900.0,26.4016,26.4296,26.396,26.4296,13900.0
2011-06-03 11:50:00,47.16,47.16,47.14,47.16,10200.0,26.4296,26.4296,26.4184,26.4296,10200.0
2011-06-03 11:55:00,47.16,47.24,47.16,47.24,20700.0,26.4296,26.4745,26.4296,26.4745,20700.0
2011-06-03 12:00:00,47.24,47.26,47.21,47.21,17400.0,26.4745,26.4857,26.4577,26.4577,17400.0
2011-06-03 12:05:00,47.2,47.25,47.19,47.22,14900.0,26.4521,26.4801,26.4464,26.4633,14900.0
2011-06-03 12:10:00,47.22,47.26,47.21,47.24,12000.0,26.4633,26.4857,26.4577,26.4745,12000.0
2011-06-03 12:15:00,47.23,47.29,47.23,47.29,10500.0,26.4689,26.5025,26.4689,26.5025,10500.0
2011-06-03 12:20:00,47.29,47.34,47.29,47.33,28500.0,26.5025,26.5305,26.5025,26.5249,28500.0
2011-06-03 12:25:00,47.33,47.36,47.29,47.33,44200.0,26.5249,26.5417,26.5025,26.5249,44200.0
2011-06-03 12:30:00,47.32,47.34,47.3,47.33,21700.0,26.5193,26.5305,26.5081,26.5249,21700.0
2011-06-03 12:35:00,47.31,47.33,47.28,47.31,19800.0,26.5137,26.5249,26.4969,26.5137,19800.0
2011-06-03 12:40:00,47.32,47.33,47.29,47.32,15900.0,26.5193,26.5249,26.5025,26.5193,15900.0
2011-06-03 12:45:00,47.32,47.39,47.32,47.39,15700.0,26.5193,26.5585,26.5193,26.5585,15700.0
2011-06-03 12:50:00,47.4,47.41,47.33,47.34,18200.0,26.5641,26.5697,26.5249,26.5305,18200.0
2011-06-03 12:55:00,47.34,47.37,47.33,47.36,13000.0,26.5305,26.5473,26.5249,26.5417,13000.0
2011-06-03 13:00:00,47.36,47.37,47.32,47.32,26700.0,26.5417,26.5473,26.5193,26.5193,26700.0
2011-06-03 13:05:00,47.33,47.38,47.33,47.37,17600.0,26.5249,26.5529,26.5249,26.5473,17600.0
2011-06-03 13:10:00,47.36,47.37,47.35,47.36,8500.0,26.5417,26.5473,26.5361,26.5417,8500.0
2011-06-03 13:15:00,47.36,47.39,47.36,47.38,9200.0,26.5417,26.5585,26.5417,26.5529,9200.0
2011-06-03 13:20:00,47.38,47.39,47.35,47.35,16400.0,26.5529,26.5585,26.5361,26.5361,16400.0
2011-06-03 13:25:00,47.35,47.37,47.33,47.37,18600.0,26.5361,26.5473,26.5249,26.5473,18600.0
2011-06-03 13:30:00,47.36,47.4,47.33,47.4,35300.0,26.5417,26.5641,26.5249,26.5641,35300.0
2011-06-03 13:35:00,47.4,47.41,47.37,47.4,20200.0,26.5641,26.5697,26.5473,26.5641,20200.0
2011-06-03 13:40:00,47.4,47.44,47.39,47.44,13000.0,26.5641,26.5866,26.5585,26.5866,13000.0
2011-06-03 13:45:00,47.44,47.47,47.44,47.45,21300.0,26.5866,26.6034,26.5866,26.5922,21300.0
2011-06-03 13:50:00,47.45,47.49,47.44,47.48,25200.0,26.5922,26.6146,26.5866,26.609,25200.0
2011-06-03 13:55:00,47.48,47.49,47.4,47.41,20900.0,26.609,26.6146,26.5641,26.5697,20900.0
2011-06-03 14:00:00,47.41,47.41,47.34,47.36,40000.0,26.5697,26.5697,26.5305,26.5417,40000.0
2011-06-03 14:05:00,47.36,47.37,47.3,47.3,37800.0,26.5417,26.5473,26.5081,26.5081,37800.0
2011-06-03 14:10:00,47.3,47.36,47.3,47.36,41200.0,26.5081,26.5417,26.5081,26.5417,41200.0
2011-06-03 14:15:00,47.36,47.36,47.35,47.36,11300.0,26.5417,26.5417,26.5361,26.5417,11300.0
2011-06-03 14:20:00,47.36,47.36,47.32,47.34,34400.0,26.5417,26.5417,26.5193,26.5305,34400.0
2011-06-03 14:25:00,47.34,47.39,47.34,47.36,13100.0,26.5305,26.5585,26.5305,26.5417,13100.0
2011-06-03 14:30:00,47.36,47.36,47.31,47.32,23000.0,26.5417,26.5417,26.5137,26.5193,23000.0
2011-06-03 14:35:00,47.32,47.35,47.31,47.31,13400.0,26.5193,26.5361,26.5137,26.5137,13400.0
2011-06-03 14:40:00,47.31,47.34,47.31,47.33,22800.0,26.5137,26.5305,26.5137,26.5249,22800.0
2011-06-03 14:45:00,47.33,47.36,47.33,47.33,13700.0,26.5249,26.5417,26.5249,26.5249,13700.0
2011-06-03 14:50:00,47.34,47.34,47.32,47.32,9100.0,26.5305,26.5305,26.5193,26.5193,9100.0
2011-06-03 14:55:00,47.32,47.37,47.29,47.29,32900.0,26.5193,26.5473,26.5025,26.5025,32900.0
2011-06-03 15:00:00,47.29,47.29,47.21,47.21,52100.0,26.5025,26.5025,26.4577,26.4577,52100.0
2011-06-03 15:05:00,47.21,47.21,47.11,47.12,52200.0,26.4577,26.4577,26.4016,26.4072,52200.0
2011-06-03 15:10:00,47.13,47.16,47.09,47.09,48300.0,26.4128,26.4296,26.3904,26.3904,48300.0
2011-06-03 15:15:00,47.1,47.11,47.07,47.1,75900.0,26.396,26.4016,26.3792,26.396,75900.0
2011-06-03 15:20:00,47.11,47.18,47.1,47.18,21600.0,26.4016,26.4408,26.396,26.4408,21600.0
2011-06-03 15:25:00,47.19,47.2,47.16,47.19,24100.0,26.4464,26.4521,26.4296,26.4464,24100.0
2011-06-03 15:30:00,47.19,47.23,47.19,47.2,27500.0,26.4464,26.4689,26.4464,26.4521,27500.0
2011-06-03 15:35:00,47.21,47.22,47.17,47.2,20200.0,26.4577,26.4633,26.4352,26.4521,20200.0
2011-06-03 15:40:00,47.2,47.22,47.15,47.15,28300.0,26.4521,26.4633,26.424,26.424,28300.0
2011-06-03 15:45:00,47.15,47.15,47.11,47.14,67900.0,26.424,26.424,26.4016,26.4184,67900.0
2011-06-03 15:50:00,47.15,47.16,47.12,47.13,151900.0,26.424,26.4296,26.4072,26.4128,151900.0
2011-06-03 15:55:00,47.13,47.17,47.13,47.17,127900.0,26.4128,26.4352,26.4128,26.4352,127900.0
2011-06-06 09:30:00,47.12,47.12,46.75,46.79,54400.0,26.4072,26.4072,26.1999,26.2223,54400.0
2011-06-06 09:35:00,46.76,46.77,46.69,46.76,43300.0,26.2055,26.2111,26.1662,26.2055,43300.0
2011-06-06 09:40:00,46.76,46.88,46.76,46.88,25400.0,26.2055,26.2727,26.2055,26.2727,25400.0
2011-06-06 09:45:00,46.87,46.94,46.85,46.92,96700.0,26.2671,26.3063,26.2559,26.2951,96700.0
2011-06-06 09:50:00,46.93,46.96,46.84,46.9,31500.0,26.3007,26.3175,26.2503,26.2839,31500.0
2011-06-06 09:55:00,46.9,46.91,46.89,46.9,11000.0,26.2839,26.2895,26.2783,26.2839,11000.0
2011-06-06 10:00:00,46.9,46.91,46.86,46.9,25200.0,26.2839,26.2895,26.2615,26.2839,25200.0
2011-06-06 10:05:00,46.89,46.95,46.89,46.91,37100.0,26.2783,26.3119,26.2783,26.2895,37100.0
2011-06-06 10:10:00,46.9,46.94,46.9,46.9,54000.0,26.2839,26.3063,26.2839,26.2839,54000.0
2011-06-06 10:15:00,46.9,46.9,46.84,46.86,53900.0,26.2839,26.2839,26.2503,26.2615,53900.0
2011-06-06 10:20:00,46.86,46.88,46.83,46.83,48900.0,26.2615,26.2727,26.2447,26.2447,48900.0
2011-06-06 10:25:00,46.84,46.88,46.83,46.83,51500.0,26.2503,26.2727,26.2447,26.2447,51500.0
2011-06-06 10:30:00,46.82,46.86,46.82,46.85,20200.0,26.2391,26.2615,26.2391,26.2559,20200.0
2011-06-06 10:35:00,46.85,46.86,46.82,46.84,23900.0,26.2559,26.2615,26.2391,26.2503,23900.0
2011-06-06 10:40:00,46.84,46.86,46.84,46.85,33600.0,26.2503,26.2615,26.2503,26.2559,33600.0
2011-06-06 10:45:00,46.85,46.86,46.82,46.83,33600.0,26.2559,26.2615,26.2391,26.2447,33600.0
2011-06-06 10:50:00,46.82,46.83,46.79,46.8,30300.0,26.2391,26.2447,26.2223,26.2279,30300.0
2011-06-06 10:55:00,46.8,46.84,46.77,46.8,15000.0,26.2279,26.2503,26.2111,26.2279,15000.0
2011-06-06 11:00:00,46.79,46.84,46.79,46.81,29400.0,26.2223,26.2503,26.2223,26.2335,29400.0
2011-06-06 11:05:00,46.81,46.82,46.77,46.79,16200.0,26.2335,26.2391,26.2111,26.2223,16200.0
2011-06-06 11:10:00,46.79,46.84,46.78,46.84,18300.0,26.2223,26.2503,26.2167,26.2503,18300.0
2011-06-06 11:15:00,46.84,46.87,46.8,46.8,29000.0,26.2503,26.2671,26.2279,26.2279,29000.0
2011-06-06 11:20:00,46.8,46.9,46.8,46.9,52700.0,26.2279,26.2839,26.2279,26.2839,52700.0
2011-06-06 11:25:00,46.9,46.9,46.87,46.88,16800.0,26.2839,26.2839,26.2671,26.2727,16800.0
2011-06-06 11:30:00,46.88,46.9,46.86,46.88,20800.0,26.2727,26.2839,26.2615,26.2727,20800.0
2011-06-06 11:35:00,46.89,46.93,46.89,46.93,8300.0,26.2783,26.3007,26.2783,26.3007,8300.0
2011-06-06 11:40:00,46.92,46.95,46.9,46.9,20400.0,26.2951,26.3119,26.2839,26.2839,20400.0
2011-06-06 11:45:00,46.89,46.97,46.89,46.96,6500.0,26.2783,26.3232,26.2783,26.3175,6500.0
2011-06-06 11:50:00,46.95,46.96,46.92,46.95,15700.0,26.3119,26.3175,26.2951,26.3119,15700.0
2011-06-06 11:55:00,46.96,46.96,46.93,46.94,12800.0,26.3175,26.3175,26.3007,26.3063,12800.0
2011-06-06 12:00:00,46.93,46.94,46.92,46.93,22400.0,26.3007,26.3063,26.2951,26.3007,22400.0
2011-06-06 12:05:00,46.93,46.96,46.92,46.96,7100.0,26.3007,26.3175,26.2951,26.3175,7100.0
2011-06-06 12:10:00,46.96,46.96,46.9,46.9,12800.0,26.3175,26.3175,26.2839,26.2839,12800.0
2011-06-06 12:15:00,46.9,46.9,46.88,46.89,9400.0,26.2839,26.2839,26.2727,26.2783,9400.0
2011-06-06 12:20:00,46.9,46.94,46.89,46.94,7400.0,26.2839,26.3063,26.2783,26.3063,7400.0
2011-06-06 12:25:00,46.93,46.98,46.93,46.98,16600.0,26.3007,26.3288,26.3007,26.3288,16600.0
2011-06-06 12:30:00,46.98,46.98,46.9,46.91,16400.0,26.3288,26.3288,26.2839,26.2895,16400.0
2011-06-06 12:35:00,46.91,46.96,46.9,46.96,23200.0,26.2895,26.3175,26.2839,26.3175,23200.0
2011-06-06 12:40:00,46.97,46.97,46.94,46.95,5800.0,26.3232,26.3232,26.3063,26.3119,5800.0
2011-06-06 12:45:00,46.95,46.95,46.94,46.95,4200.0,26.3119,26.3119,26.3063,26.3119,4200.0
2011-06-06 12:50:00,46.95,46.95,46.94,46.95,4900.0,26.3119,26.3119,26.3063,26.3119,4900.0
2011-06-06 12:55:00,46.95,46.95,46.94,46.95,6200.0,26.3119,26.3119,26.3063,26.3119,6200.0
2011-06-06 13:00:00,46.94,46.96,46.94,46.95,13700.0,26.3063,26.3175,26.3063,26.3119,13700.0
2011-06-06 13:05:00,46.94,46.98,46.94,46.95,11500.0,26.3063,26.3288,26.3063,26.3119,11500.0
2011-06-06 13:10:00,46.95,46.98,46.95,46.97,5600.0,26.3119,26.3288,26.3119,26.3232,5600.0
2011-06-06 13:15:00,46.97,46.97,46.94,46.95,7700.0,26.3232,26.3232,26.3063,26.3119,7700.0
2011-06-06 13:20:00,46.95,46.96,46.95,46.95,6500.0,26.3119,26.3175,26.3119,26.3119,6500.0
2011-06-06 13:25:00,46.95,46.96,46.93,46.94,8700.0,26.3119,26.3175,26.3007,26.3063,8700.0
2011-06-06 13:30:00,46.95,46.95,46.92,46.94,37100.0,26.3119,26.3119,26.2951,26.3063,37100.0
2011-06-06 13:35:00,46.94,46.94,46.93,46.94,10000.0,26.3063,26.3063,26.3007,26.3063,10000.0
2011-06-06 13:40:00,46.93,46.96,46.93,46.93,37000.0,26.3007,26.3175,26.3007,26.3007,37000.0
2011-06-06 13:45:00,46.94,46.94,46.87,46.9,28400.0,26.3063,26.3063,26.2671,26.2839,28400.0
2011-06-06 13:50:00,46.89,46.92,46.88,46.91,38300.0,26.2783,26.2951,26.2727,26.2895,38300.0
2011-06-06 13:55:00,46.91,46.94,46.89,46.93,45500.0,26.2895,26.3063,26.2783,26.3007,45500.0
2011-06-06 14:00:00,46.93,46.97,46.93,46.95,29000.0,26.3007,26.3232,26.3007,26.3119,29000.0
2011-06-06 14:05:00,46.95,46.98,46.94,46.97,38800.0,26.3119,26.3288,26.3063,26.3232,38800.0
2011-06-06 14:10:00,46.96,46.97,46.94,46.95,22300.0,26.3175,26.3232,26.3063,26.3119,22300.0
2011-06-06 14:15:00,46.94,46.95,46.92,46.93,11600.0,26.3063,26.3119,26.2951,26.3007,11600.0
2011-06-06 14:20:00,46.93,46.95,46.93,46.95,19300.0,26.3007,26.3119,26.3007,26.3119,19300.0
2011-06-06 14:25:00,46.95,46.95,46.93,46.94,21800.0,26.3119,26.3119,26.3007,26.3063,21800.0
2011-06-06 14:30:00,46.94,46.94,46.93,46.94,8400.0,26.3063,26.3063,26.3007,26.3063,8400.0
2011-06-06 14:35:00,46.94,46.95,46.91,46.95,92200.0,26.3063,26.3119,26.2895,26.3119,92200.0
2011-06-06 14:40:00,46.95,46.99,46.94,46.99,20700.0,26.3119,26.3344,26.3063,26.3344,20700.0
2011-06-06 14:45:00,46.99,47.0,46.93,46.95,38700.0,26.3344,26.34,26.3007,26.3119,38700.0
2011-06-06 14:50:00,46.95,46.97,46.88,46.88,17100.0,26.3119,26.3232,26.2727,26.2727,17100.0
2011-06-06 14:55:00,46.88,46.88,46.85,46.87,13400.0,26.2727,26.2727,26.2559,26.2671,13400.0
2011-06-06 15:00:00,46.86,46.9,46.85,46.86,17200.0,26.2615,26.2839,26.2559,26.2615,17200.0
2011-06-06 15:05:00,46.85,46.86,46.78,46.8,21600.0,26.2559,26.2615,26.2167,26.2279,21600.0
2011-06-06 15:10:00,46.79,46.8,46.73,46.75,19100.0,26.2223,26.2279,26.1887,26.1999,19100.0
2011-06-06 15:15:00,46.75,46.84,46.75,46.84,39300.0,26.1999,26.2503,26.1999,26.2503,39300.0
2011-06-06 15:20:00,46.84,46.86,46.82,46.86,29500.0,26.2503,26.2615,26.2391,26.2615,29500.0
2011-06-06 15:25:00,46.86,46.89,46.85,46.89,64900.0,26.2615,26.2783,26.2559,26.2783,64900.0
2011-06-06 15:30:00,46.88,46.95,46.88,46.95,86000.0,26.2727,26.3119,26.2727,26.3119,86000.0
2011-06-06 15:35:00,46.94,46.95,46.91,46.94,74700.0,26.3063,26.3119,26.2895,26.3063,74700.0
2011-06-06 15:40:00,46.94,46.96,46.92,46.93,103200.0,26.3063,26.3175,26.2951,26.3007,103200.0
2011-06-06 15:45:00,46.93,46.93,46.88,46.91,82500.0,26.3007,26.3007,26.2727,26.2895,82500.0
2011-06-06 15:50:00,46.91,46.92,46.89,46.9,90700.0,26.2895,26.2951,26.2783,26.2839,90700.0
2011-06-06 15:55:00,46.9,46.91,46.88,46.88,113400.0,26.2839,26.2895,26.2727,26.2727,113400.0
2011-06-07 09:30:00,47.03,47.09,46.94,47.08,66800.0,26.3568,26.3904,26.3063,26.3848,66800.0
2011-06-07 09:35:00,47.08,47.19,47.04,47.18,74400.0,26.3848,26.4464,26.3624,26.4408,74400.0
2011-06-07 09:40:00,47.18,47.21,47.17,47.2,19800.0,26.4408,26.4577,26.4352,26.4521,19800.0
2011-06-07 09:45:00,47.2,47.21,47.18,47.19,18400.0,26.4521,26.4577,26.4408,26.4464,18400.0
2011-06-07 09:50:00,47.19,47.23,47.15,47.15,26700.0,26.4464,26.4689,26.424,26.424,26700.0
2011-06-07 09:55:00,47.16,47.2,47.16,47.18,24000.0,26.4296,26.4521,26.4296,26.4408,24000.0
2011-06-07 10:00:00,47.18,47.29,47.15,47.27,46000.0,26.4408,26.5025,26.424,26.4913,46000.0
2011-06-07 10:05:00,47.27,47.36,47.27,47.33,20100.0,26.4913,26.5417,26.4913,26.5249,20100.0
2011-06-07 10:10:00,47.33,47.48,47.32,47.48,42100.0,26.5249,26.609,26.5193,26.609,42100.0
2011-06-07 10:15:00,47.48,47.52,47.45,47.45,29100.0,26.609,26.6314,26.5922,26.5922,29100.0
2011-06-07 10:20:00,47.44,47.44,47.4,47.4,19300.0,26.5866,26.5866,26.5641,26.5641,19300.0
2011-06-07 10:25:00,47.4,47.42,47.37,47.42,30800.0,26.5641,26.5753,26.5473,26.5753,30800.0
2011-06-07 10:30:00,47.43,47.44,47.35,47.36,33300.0,26.5809,26.5866,26.5361,26.5417,33300.0
2011-06-07 10:35:00,47.36,47.45,47.36,47.45,30000.0,26.5417,26.5922,26.5417,26.5922,30000.0
2011-06-07 10:40:00,47.46,47.49,47.46,47.48,20100.0,26.5978,26.6146,26.5978,26.609,20100.0
2011-06-07 10:45:00,47.48,47.52,47.48,47.51,19900.0,26.609,26.6314,26.609,26.6258,19900.0
2011-06-07 10:50:00,47.52,47.55,47.48,47.49,39700.0,26.6314,26.6482,26.609,26.6146,39700.0
2011-06-07 10:55:00,47.49,47.57,47.47,47.55,96300.0,26.6146,26.6594,26.6034,26.6482,96300.0
2011-06-07 11:00:00,47.57,47.7,47.57,47.7,77300.0,26.6594,26.7323,26.6594,26.7323,77300.0
2011-06-07 11:05:00,47.69,47.76,47.69,47.75,38400.0,26.7267,26.7659,26.7267,26.7603,38400.0
2011-06-07 11:10:00,47.75,47.77,47.72,47.72,30000.0,26.7603,26.7715,26.7435,26.7435,30000.0
2011-06-07 11:15:00,47.72,47.73,47.65,47.65,23600.0,26.7435,26.7491,26.7042,26.7042,23600.0
2011-06-07 11:20:00,47.65,47.65,47.55,47.55,19500.0,26.7042,26.7042,26.6482,26.6482,19500.0
2011-06-07 11:25:00,47.55,47.59,47.5,47.53,70700.0,26.6482,26.6706,26.6202,26.637,70700.0
2011-06-07 11:30:00,47.52,47.57,47.52,47.54,27400.0,26.6314,26.6594,26.6314,26.6426,27400.0
2011-06-07 11:35:00,47.55,47.56,47.54,47.54,22800.0,26.6482,26.6538,26.6426,26.6426,22800.0
2011-06-07 11:40:00,47.55,47.56,47.52,47.53,23200.0,26.6482,26.6538,26.6314,26.637,23200.0
2011-06-07 11:45:00,47.54,47.55,47.49,47.51,20100.0,26.6426,26.6482,26.6146,26.6258,20100.0
2011-06-07 11:50:00,47.52,47.54,47.51,47.54,9300.0,26.6314,26.6426,26.6258,26.6426,9300.0
2011-06-07 11:55:00,47.54,47.54,47.5,47.54,7800.0,26.6426,26.6426,26.6202,26.6426,7800.0
2011-06-07 12:00:00,47.55,47.57,47.53,47.57,11600.0,26.6482,26.6594,26.637,26.6594,11600.0
2011-06-07 12:05:00,47.56,47.56,47.55,47.55,9900.0,26.6538,26.6538,26.6482,26.6482,9900.0
2011-06-07 12:10:00,47.56,47.57,47.55,47.57,6600.0,26.6538,26.6594,26.6482,26.6594,6600.0
2011-06-07 12:15:00,47.56,47.56,47.55,47.56,23200.0,26.6538,26.6538,26.6482,26.6538,23200.0
2011-06-07 12:20:00,47.56,47.57,47.56,47.56,10300.0,26.6538,26.6594,26.6538,26.6538,10300.0
2011-06-07 12:25:00,47.57,47.57,47.51,47.51,10400.0,26.6594,26.6594,26.6258,26.6258,10400.0
2011-06-07 12:30:00,47.52,47.53,47.51,47.52,7000.0,26.6314,26.637,26.6258,26.6314,7000.0
2011-06-07 12:35:00,47.51,47.51,47.49,47.5,14000.0,26.6258,26.6258,26.6146,26.6202,14000.0
2011-06-07 12:40:00,47.51,47.52,47.48,47.52,41900.0,26.6258,26.6314,26.609,26.6314,41900.0
2011-06-07 12:45:00,47.52,47.53,47.51,47.51,10400.0,26.6314,26.637,26.6258,26.6258,10400.0
2011-06-07 12:50:00,47.52,47.53,47.5,47.5,21800.0,26.6314,26.637,26.6202,26.6202,21800.0
2011-06-07 12:55:00,47.5,47.54,47.5,47.54,21800.0,26.6202,26.6426,26.6202,26.6426,21800.0
2011-06-07 13:00:00,47.55,47.55,47.5,47.53,18300.0,26.6482,26.6482,26.6202,26.637,18300.0
2011-06-07 13:05:00,47.54,47.57,47.52,47.53,30100.0,26.6426,26.6594,26.6314,26.637,30100.0
2011-06-07 13:10:00,47.53,47.57,47.53,47.55,12500.0,26.637,26.6594,26.637,26.6482,12500.0
2011-06-07 13:15:00,47.55,47.55,47.54,47.54,3600.0,26.6482,26.6482,26.6426,26.6426,3600.0
2011-06-07 13:20:00,47.54,47.55,47.53,47.53,14600.0,26.6426,26.6482,26.637,26.637,14600.0
2011-06-07 13:25:00,47.53,47.54,47.52,47.53,6700.0,26.637,26.6426,26.6314,26.637,6700.0
2011-06-07 13:30:00,47.54,47.56,47.54,47.55,12000.0,26.6426,26.6538,26.6426,26.6482,12000.0
2011-06-07 13:35:00,47.56,47.6,47.56,47.58,26800.0,26.6538,26.6762,26.6538,26.665,26800.0
2011-06-07 13:40:00,47.58,47.58,47.56,47.57,10500.0,26.665,26.665,26.6538,26.6594,10500.0
2011-06-07 13:45:00,47.57,47.57,47.56,47.57,12100.0,26.6594,26.6594,26.6538,26.6594,12100.0
2011-06-07 13:50:00,47.57,47.6,47.56,47.59,26600.0,26.6594,26.6762,26.6538,26.6706,26600.0
2011-06-07 13:55:00,47.59,47.59,47.57,47.57,8600.0,26.6706,26.6706,26.6594,26.6594,8600.0
2011-06-07 14:00:00,47.57,47.57,47.54,47.54,16000.0,26.6594,26.6594,26.6426,26.6426,16000.0
2011-06-07 14:05:00,47.55,47.61,47.54,47.61,24100.0,26.6482,26.6818,26.6426,26.6818,24100.0
2011-06-07 14:10:00,47.61,47.62,47.58,47.62,13300.0,26.6818,26.6874,26.665,26.6874,13300.0
2011-06-07 14:15:00,47.62,47.66,47.61,47.65,19000.0,26.6874,26.7098,26.6818,26.7042,19000.0
2011-06-07 14:20:00,47.66,47.67,47.65,47.66,12900.0,26.7098,26.7155,26.7042,26.7098,12900.0
2011-06-07 14:25:00,47.66,47.68,47.66,47.68,12000.0,26.7098,26.7211,26.7098,26.7211,12000.0
2011-06-07 14:30:00,47.67,47.67,47.59,47.6,15100.0,26.7155,26.7155,26.6706,26.6762,15100.0
2011-06-07 14:35:00,47.61,47.62,47.6,47.61,7700.0,26.6818,26.6874,26.6762,26.6818,7700.0
2011-06-07 14:40:00,47.6,47.62,47.58,47.61,19300.0,26.6762,26.6874,26.665,26.6818,19300.0
2011-06-07 14:45:00,47.62,47.64,47.62,47.64,11800.0,26.6874,26.6986,26.6874,26.6986,11800.0
2011-06-07 14:50:00,47.63,47.64,47.61,47.62,13900.0,26.693,26.6986,26.6818,26.6874,13900.0
2011-06-07 14:55:00,47.63,47.64,47.6,47.64,14200.0,26.693,26.6986,26.6762,26.6986,14200.0
2011-06-07 15:00:00,47.63,47.65,47.62,47.65,20900.0,26.693,26.7042,26.6874,26.7042,20900.0
2011-06-07 15:05:00,47.65,47.66,47.63,47.64,22300.0,26.7042,26.7098,26.693,26.6986,22300.0
2011-06-07 15:10:00,47.64,47.68,47.64,47.67,26000.0,26.6986,26.7211,26.6986,26.7155,26000.0
2011-06-07 15:15:00,47.68,47.69,47.64,47.65,25100.0,26.7211,26.7267,26.6986,26.7042,25100.0
2011-06-07 15:20:00,47.65,47.65,47.61,47.65,28100.0,26.7042,26.7042,26.6818,26.7042,28100.0
2011-06-07 15:25:00,47.65,47.68,47.65,47.65,26400.0,26.7042,26.7211,26.7042,26.7042,26400.0
2011-06-07 15:30:00,47.65,47.65,47.57,47.59,48100.0,26.7042,26.7042,26.6594,26.6706,48100.0
2011-06-07 15:35:00,47.58,47.6,47.55,47.55,37100.0,26.665,26.6762,26.6482,26.6482,37100.0
2011-06-07 15:40:00,47.55,47.55,47.44,47.47,69600.0,26.6482,26.6482,26.5866,26.6034,69600.0
2011-06-07 15:45:00,47.47,47.51,47.45,47.47,177000.0,26.6034,26.6258,26.5922,26.6034,177000.0
2011-06-07 15:50:00,47.47,47.51,47.42,47.5,186800.0,26.6034,26.6258,26.5753,26.6202,186800.0
2011-06-07 15:55:00,47.5,47.51,47.39,47.42,370800.0,26.6202,26.6258,26.5585,26.5753,370800.0
2011-06-08 09:30:00,47.38,47.61,47.21,47.45,59000.0,26.5529,26.6818,26.4577,26.5922,59000.0
2011-06-08 09:35:00,47.44,47.45,47.38,47.4,38500.0,26.5866,26.5922,26.5529,26.5641,38500.0
2011-06-08 09:40:00,47.4,47.44,47.33,47.33,39900.0,26.5641,26.5866,26.5249,26.5249,39900.0
2011-06-08 09:45:00,47.33,47.49,47.33,47.49,48500.0,26.5249,26.6146,26.5249,26.6146,48500.0
2011-06-08 09:50:00,47.49,47.7,47.45,47.67,69900.0,26.6146,26.7323,26.5922,26.7155,69900.0
2011-06-08 09:55:00,47.67,47.69,47.57,47.57,88500.0,26.7155,26.7267,26.6594,26.6594,88500.0
2011-06-08 10:00:00,47.57,47.6,47.5,47.6,55700.0,26.6594,26.6762,26.6202,26.6762,55700.0
2011-06-08 10:05:00,47.6,47.65,47.59,47.63,32800.0,26.6762,26.7042,26.6706,26.693,32800.0
2011-06-08 10:10:00,47.64,47.67,47.63,47.66,22500.0,26.6986,26.7155,26.693,26.7098,22500.0
2011-06-08 10:15:00,47.66,47.72,47.66,47.69,37200.0,26.7098,26.7435,26.7098,26.7267,37200.0
2011-06-08 10:20:00,47.69,47.71,47.65,47.7,68600.0,26.7267,26.7379,26.7042,26.7323,68600.0
2011-06-08 10:25:00,47.7,47.73,47.68,47.7,28200.0,26.7323,26.7491,26.7211,26.7323,28200.0
2011-06-08 10:30:00,47.7,47.71,47.63,47.68,46400.0,26.7323,26.7379,26.693,26.7211,46400.0
2011-06-08 10:35:00,47.68,47.77,47.68,47.7,64300.0,26.7211,26.7715,26.7211,26.7323,64300.0
2011-06-08 10:40:00,47.7,47.77,47.7,47.75,38300.0,26.7323,26.7715,26.7323,26.7603,38300.0
2011-06-08 10:45:00,47.75,47.78,47.71,47.71,37000.0,26.7603,26.7771,26.7379,26.7379,37000.0
2011-06-08 10:50:00,47.71,47.71,47.66,47.68,53100.0,26.7379,26.7379,26.7098,26.7211,53100.0
2011-06-08 10:55:00,47.68,47.7,47.62,47.65,32200.0,26.7211,26.7323,26.6874,26.7042,32200.0
2011-06-08 11:00:00,47.66,47.72,47.66,47.72,26700.0,26.7098,26.7435,26.7098,26.7435,26700.0
2011-06-08 11:05:00,47.73,47.78,47.73,47.76,26000.0,26.7491,26.7771,26.7491,26.7659,26000.0
2011-06-08 11:10:00,47.76,47.76,47.66,47.7,94500.0,26.7659,26.7659,26.7098,26.7323,94500.0
2011-06-08 11:15:00,47.7,47.72,47.67,47.7,39900.0,26.7323,26.7435,26.7155,26.7323,39900.0
2011-06-08 11:20:00,47.7,47.71,47.65,47.66,53400.0,26.7323,26.7379,26.7042,26.7098,53400.0
2011-06-08 11:25:00,47.66,47.7,47.66,47.69,111100.0,26.7098,26.7323,26.7098,26.7267,111100.0
2011-06-08 11:30:00,47.7,47.71,47.68,47.68,20000.0,26.7323,26.7379,26.7211,26.7211,20000.0
2011-06-08 11:35:00,47.69,47.7,47.66,47.67,27600.0,26.7267,26.7323,26.7098,26.7155,27600.0
2011-06-08 11:40:00,47.66,47.66,47.61,47.65,29200.0,26.7098,26.7098,26.6818,26.7042,29200.0
2011-06-08 11:45:00,47.66,47.72,47.65,47.67,14100.0,26.7098,26.7435,26.7042,26.7155,14100.0
2011-06-08 11:50:00,47.66,47.71,47.66,47.71,19400.0,26.7098,26.7379,26.7098,26.7379,19400.0
2011-06-08 11:55:00,47.71,47.75,47.69,47.74,29000.0,26.7379,26.7603,26.7267,26.7547,29000.0
2011-06-08 12:00:00,47.74,47.77,47.72,47.74,32500.0,26.7547,26.7715,26.7435,26.7547,32500.0
2011-06-08 12:05:00,47.74,47.8,47.74,47.8,15200.0,26.7547,26.7883,26.7547,26.7883,15200.0
2011-06-08 12:10:00,47.8,47.8,47.75,47.75,13000.0,26.7883,26.7883,26.7603,26.7603,13000.0
2011-06-08 12:15:00,47.76,47.8,47.74,47.79,13800.0,26.7659,26.7883,26.7547,26.7827,13800.0
2011-06-08 12:20:00,47.79,47.81,47.7,47.71,14400.0,26.7827,26.7939,26.7323,26.7379,14400.0
2011-06-08 12:25:00,47.7,47.74,47.7,47.71,14100.0,26.7323,26.7547,26.7323,26.7379,14100.0
2011-06-08 12:30:00,47.71,47.76,47.71,47.75,7900.0,26.7379,26.7659,26.7379,26.7603,7900.0
2011-06-08 12:35:00,47.75,47.75,47.72,47.75,18100.0,26.7603,26.7603,26.7435,26.7603,18100.0
2011-06-08 12:40:00,47.75,47.75,47.72,47.72,6700.0,26.7603,26.7603,26.7435,26.7435,6700.0
2011-06-08 12:45:00,47.72,47.73,47.71,47.72,6000.0,26.7435,26.7491,26.7379,26.7435,6000.0
2011-06-08 12:50:00,47.71,47.73,47.7,47.7,13000.0,26.7379,26.7491,26.7323,26.7323,13000.0
2011-06-08 12:55:00,47.71,47.73,47.7,47.72,11400.0,26.7379,26.7491,26.7323,26.7435,11400.0
2011-06-08 13:00:00,47.72,47.77,47.71,47.76,26000.0,26.7435,26.7715,26.7379,26.7659,26000.0
2011-06-08 13:05:00,47.76,47.77,47.73,47.73,12700.0,26.7659,26.7715,26.7491,26.7491,12700.0
2011-06-08 13:10:00,47.74,47.76,47.74,47.75,11500.0,26.7547,26.7659,26.7547,26.7603,11500.0
2011-06-08 13:15:00,47.75,47.77,47.75,47.76,9000.0,26.7603,26.7715,26.7603,26.7659,9000.0
2011-06-08 13:20:00,47.76,47.76,47.7,47.7,14900.0,26.7659,26.7659,26.7323,26.7323,14900.0
2011-06-08 13:25:00,47.71,47.73,47.7,47.72,9600.0,26.7379,26.7491,26.7323,26.7435,9600.0
2011-06-08 13:30:00,47.72,47.73,47.65,47.66,15100.0,26.7435,26.7491,26.7042,26.7098,15100.0
2011-06-08 13:35:00,47.67,47.69,47.65,47.65,19200.0,26.7155,26.7267,26.7042,26.7042,19200.0
2011-06-08 13:40:00,47.65,47.67,47.63,47.66,20400.0,26.7042,26.7155,26.693,26.7098,20400.0
2011-06-08 13:45:00,47.67,47.7,47.67,47.67,13900.0,26.7155,26.7323,26.7155,26.7155,13900.0
2011-06-08 13:50:00,47.67,47.7,47.66,47.69,13000.0,26.7155,26.7323,26.7098,26.7267,13000.0
2011-06-08 13:55:00,47.67,47.7,47.64,47.69,42700.0,26.7155,26.7323,26.6986,26.7267,42700.0
2011-06-08 14:00:00,47.68,47.72,47.66,47.66,36200.0,26.7211,26.7435,26.7098,26.7098,36200.0
2011-06-08 14:05:00,47.67,47.71,47.65,47.68,20300.0,26.7155,26.7379,26.7042,26.7211,20300.0
2011-06-08 14:10:00,47.68,47.68,47.64,47.66,15500.0,26.7211,26.7211,26.6986,26.7098,15500.0
2011-06-08 14:15:00,47.66,47.66,47.63,47.64,18400.0,26.7098,26.7098,26.693,26.6986,18400.0
2011-06-08 14:20:00,47.64,47.66,47.59,47.63,27100.0,26.6986,26.7098,26.6706,26.693,27100.0
2011-06-08 14:25:00,47.63,47.68,47.63,47.64,21300.0,26.693,26.7211,26.693,26.6986,21300.0
2011-06-08 14:30:00,47.65,47.73,47.65,47.72,29700.0,26.7042,26.7491,26.7042,26.7435,29700.0
2011-06-08 14:35:00,47.73,47.83,47.73,47.79,45800.0,26.7491,26.8051,26.7491,26.7827,45800.0
2011-06-08 14:40:00,47.8,47.83,47.77,47.77,18700.0,26.7883,26.8051,26.7715,26.7715,18700.0
2011-06-08 14:45:00,47.78,47.82,47.77,47.79,12200.0,26.7771,26.7995,26.7715,26.7827,12200.0
2011-06-08 14:50:00,47.78,47.79,47.75,47.79,15500.0,26.7771,26.7827,26.7603,26.7827,15500.0
2011-06-08 14:55:00,47.79,47.8,47.74,47.74,19400.0,26.7827,26.7883,26.7547,26.7547,19400.0
2011-06-08 15:00:00,47.74,47.78,47.72,47.78,26900.0,26.7547,26.7771,26.7435,26.7771,26900.0
2011-06-08 15:05:00,47.78,47.81,47.75,47.8,38500.0,26.7771,26.7939,26.7603,26.7883,38500.0
2011-06-08 15:10:00,47.81,47.84,47.73,47.74,27700.0,26.7939,26.8107,26.7491,26.7547,27700.0
2011-06-08 15:15:00,47.74,47.74,47.69,47.7,20600.0,26.7547,26.7547,26.7267,26.7323,20600.0
2011-06-08 15:20:00,47.7,47.7,47.65,47.65,34900.0,26.7323,26.7323,26.7042,26.7042,34900.0
2011-06-08 15:25:00,47.65,47.68,47.64,47.67,43600.0,26.7042,26.7211,26.6986,26.7155,43600.0
2011-06-08 15:30:00,47.68,47.73,47.66,47.66,25900.0,26.7211,26.7491,26.7098,26.7098,25900.0
2011-06-08 15:35:00,47.67,47.71,47.65,47.69,27900.0,26.7155,26.7379,26.7042,26.7267,27900.0
2011-06-08 15:40:00,47.69,47.69,47.64,47.69,53800.0,26.7267,26.7267,26.6986,26.7267,53800.0
2011-06-08 15:45:00,47.68,47.73,47.67,47.71,73000.0,26.7211,26.7491,26.7155,26.7379,73000.0
2011-06-08 15:50:00,47.72,47.73,47.69,47.72,90700.0,26.7435,26.7491,26.7267,26.7435,90700.0
2011-06-08 15:55:00,47.73,47.74,47.7,47.71,134000.0,26.7491,26.7547,26.7323,26.7379,134000.0
2011-06-09 09:30:00,47.72,47.81,47.72,47.77,31800.0,26.7435,26.7939,26.7435,26.7715,31800.0
2011-06-09 09:35:00,47.76,47.78,47.69,47.75,33600.0,26.7659,26.7771,26.7267,26.7603,33600.0
2011-06-09 09:40:00,47.75,47.76,47.69,47.74,49100.0,26.7603,26.7659,26.7267,26.7547,49100.0
2011-06-09 09:45:00,47.75,47.84,47.75,47.82,51100.0,26.7603,26.8107,26.7603,26.7995,51100.0
2011-06-09 09:50:00,47.83,47.86,47.79,47.81,42300.0,26.8051,26.8219,26.7827,26.7939,42300.0
2011-06-09 09:55:00,47.81,47.82,47.69,47.77,65100.0,26.7939,26.7995,26.7267,26.7715,65100.0
2011-06-09 10:00:00,47.77,47.9,47.77,47.89,43200.0,26.7715,26.8443,26.7715,26.8387,43200.0
2011-06-09 10:05:00,47.89,47.89,47.82,47.87,30000.0,26.8387,26.8387,26.7995,26.8275,30000.0
2011-06-09 10:10:00,47.87,47.93,47.87,47.91,35600.0,26.8275,26.8612,26.8275,26.85,35600.0
2011-06-09 10:15:00,47.92,47.96,47.9,47.94,25400.0,26.8556,26.878,26.8443,26.8668,25400.0
2011-06-09 10:20:00,47.93,48.02,47.93,48.02,45000.0,26.8612,26.9116,26.8612,26.9116,45000.0
2011-06-09 10:25:00,48.02,48.07,47.99,47.99,47500.0,26.9116,26.9396,26.8948,26.8948,47500.0
2011-06-09 10:30:00,47.99,48.05,47.99,47.99,31600.0,26.8948,26.9284,26.8948,26.8948,31600.0
2011-06-09 10:35:00,48.0,48.03,47.99,48.03,36700.0,26.9004,26.9172,26.8948,26.9172,36700.0
2011-06-09 10:40:00,48.03,48.03,47.97,47.97,25900.0,26.9172,26.9172,26.8836,26.8836,25900.0
2011-06-09 10:45:00,47.97,47.99,47.92,47.92,24100.0,26.8836,26.8948,26.8556,26.8556,24100.0
2011-06-09 10:50:00,47.92,47.93,47.9,47.91,25500.0,26.8556,26.8612,26.8443,26.85,25500.0
2011-06-09 10:55:00,47.91,47.94,47.9,47.94,15000.0,26.85,26.8668,26.8443,26.8668,15000.0
2011-06-09 11:00:00,47.93,47.93,47.9,47.93,13200.0,26.8612,26.8612,26.8443,26.8612,13200.0
2011-06-09 11:05:00,47.93,47.94,47.91,47.91,14400.0,26.8612,26.8668,26.85,26.85,14400.0
2011-06-09 11:10:00,47.91,47.94,47.9,47.94,9200.0,26.85,26.8668,26.8443,26.8668,9200.0
2011-06-09 11:15:00,47.93,47.98,47.93,47.97,11600.0,26.8612,26.8892,26.8612,26.8836,11600.0
2011-06-09 11:20:00,47.98,47.99,47.93,47.93,9100.0,26.8892,26.8948,26.8612,26.8612,9100.0
2011-06-09 11:25:00,47.92,47.93,47.9,47.92,13500.0,26.8556,26.8612,26.8443,26.8556,13500.0
2011-06-09 11:30:00,47.92,48.0,47.91,47.97,32800.0,26.8556,26.9004,26.85,26.8836,32800.0
2011-06-09 11:35:00,47.98,48.04,47.97,48.03,52500.0,26.8892,26.9228,26.8836,26.9172,52500.0
2011-06-09 11:40:00,48.03,48.03,48.01,48.02,16400.0,26.9172,26.9172,26.906,26.9116,16400.0
2011-06-09 11:45:00,48.01,48.03,48.01,48.02,23200.0,26.906,26.9172,26.906,26.9116,23200.0
2011-06-09 11:50:00,48.02,48.09,48.02,48.08,69500.0,26.9116,26.9508,26.9116,26.9452,69500.0
2011-06-09 11:55:00,48.08,48.11,48.05,48.05,23500.0,26.9452,26.962,26.9284,26.9284,23500.0
2011-06-09 12:00:00,48.04,48.07,48.03,48.07,13200.0,26.9228,26.9396,26.9172,26.9396,13200.0
2011-06-09 12:05:00,48.07,48.13,48.06,48.09,25600.0,26.9396,26.9732,26.934,26.9508,25600.0
2011-06-09 12:10:00,48.09,48.1,48.07,48.09,21300.0,26.9508,26.9564,26.9396,26.9508,21300.0
2011-06-09 12:15:00,48.09,48.1,48.09,48.09,16600.0,26.9508,26.9564,26.9508,26.9508,16600.0
2011-06-09 12:20:00,48.09,48.09,48.05,48.05,10600.0,26.9508,26.9508,26.9284,26.9284,10600.0
2011-06-09 12:25:00,48.04,48.04,48.0,48.0,7900.0,26.9228,26.9228,26.9004,26.9004,7900.0
2011-06-09 12:30:00,48.0,48.01,47.96,47.97,35600.0,26.9004,26.906,26.878,26.8836,35600.0
2011-06-09 12:35:00,47.96,48.01,47.95,48.01,55600.0,26.878,26.906,26.8724,26.906,55600.0
2011-06-09 12:40:00,48.01,48.04,48.01,48.03,34300.0,26.906,26.9228,26.906,26.9172,34300.0
2011-06-09 12:45:00,48.03,48.08,48.03,48.08,21200.0,26.9172,26.9452,26.9172,26.9452,21200.0
2011-06-09 12:50:00,48.08,48.08,48.02,48.08,47700.0,26.9452,26.9452,26.9116,26.9452,47700.0
2011-06-09 12:55:00,48.08,48.12,48.08,48.1,21000.0,26.9452,26.9676,26.9452,26.9564,21000.0
2011-06-09 13:00:00,48.09,48.09,48.08,48.08,17700.0,26.9508,26.9508,26.9452,26.9452,17700.0
2011-06-09 13:05:00,48.08,48.12,48.07,48.11,16800.0,26.9452,26.9676,26.9396,26.962,16800.0
2011-06-09 13:10:00,48.11,48.17,48.11,48.16,15200.0,26.962,26.9957,26.962,26.9901,15200.0
2011-06-09 13:15:00,48.17,48.17,48.14,48.14,16300.0,26.9957,26.9957,26.9789,26.9789,16300.0
2011-06-09 13:20:00,48.14,48.15,48.08,48.08,46100.0,26.9789,26.9845,26.9452,26.9452,46100.0
2011-06-09 13:25:00,48.08,48.09,48.04,48.04,15800.0,26.9452,26.9508,26.9228,26.9228,15800.0
2011-06-09 13:30:00,48.03,48.03,48.01,48.01,10600.0,26.9172,26.9172,26.906,26.906,10600.0
2011-06-09 13:35:00,48.01,48.02,47.99,47.99,15100.0,26.906,26.9116,26.8948,26.8948,15100.0
2011-06-09 13:40:00,47.99,48.06,47.98,48.06,15300.0,26.8948,26.934,26.8892,26.934,15300.0
2011-06-09 13:45:00,48.06,48.06,48.03,48.04,17300.0,26.934,26.934,26.9172,26.9228,17300.0
2011-06-09 13:50:00,48.04,48.05,48.03,48.03,20600.0,26.9228,26.9284,26.9172,26.9172,20600.0
2011-06-09 13:55:00,48.04,48.05,47.99,47.99,31600.0,26.9228,26.9284,26.8948,26.8948,31600.0
2011-06-09 14:00:00,47.99,48.02,47.99,48.01,24900.0,26.8948,26.9116,26.8948,26.906,24900.0
2011-06-09 14:05:00,48.02,48.03,48.01,48.03,19900.0,26.9116,26.9172,26.906,26.9172,19900.0
2011-06-09 14:10:00,48.02,48.05,48.02,48.05,14500.0,26.9116,26.9284,26.9116,26.9284,14500.0
2011-06-09 14:15:00,48.05,48.07,48.05,48.07,20300.0,26.9284,26.9396,26.9284,26.9396,20300.0
2011-06-09 14:20:00,48.07,48.09,48.06,48.09,13400.0,26.9396,26.9508,26.934,26.9508,13400.0
2011-06-09 14:25:00,48.09,48.1,48.07,48.09,13600.0,26.9508,26.9564,26.9396,26.9508,13600.0
2011-06-09 14:30:00,48.09,48.1,48.08,48.09,6300.0,26.9508,26.9564,26.9452,26.9508,6300.0
2011-06-09 14:35:00,48.09,48.12,48.09,48.12,15400.0,26.9508,26.9676,26.9508,26.9676,15400.0
2011-06-09 14:40:00,48.12,48.16,48.12,48.15,13800.0,26.9676,26.9901,26.9676,26.9845,13800.0
2011-06-09 14:45:00,48.15,48.16,48.13,48.13,19100.0,26.9845,26.9901,26.9732,26.9732,19100.0
2011-06-09 14:50:00,48.14,48.15,48.13,48.15,13100.0,26.9789,26.9845,26.9732,26.9845,13100.0
2011-06-09 14:55:00,48.15,48.15,48.1,48.13,16600.0,26.9845,26.9845,26.9564,26.9732,16600.0
2011-06-09 15:00:00,48.13,48.13,48.09,48.1,14200.0,26.9732,26.9732,26.9508,26.9564,14200.0
2011-06-09 15:05:00,48.09,48.1,48.09,48.09,10100.0,26.9508,26.9564,26.9508,26.9508,10100.0
2011-06-09 15:10:00,48.09,48.09,48.07,48.07,12300.0,26.9508,26.9508,26.9396,26.9396,12300.0
2011-06-09 15:15:00,48.07,48.1,48.07,48.07,49500.0,26.9396,26.9564,26.9396,26.9396,49500.0
2011-06-09 15:20:00,48.07,48.09,48.07,48.08,25400.0,26.9396,26.9508,26.9396,26.9452,25400.0
2011-06-09 15:25:00,48.08,48.09,48.07,48.08,24400.0,26.9452,26.9508,26.9396,26.9452,24400.0
2011-06-09 15:30:00,48.08,48.09,47.98,47.99,100900.0,26.9452,26.9508,26.8892,26.8948,100900.0
2011-06-09 15:35:00,47.99,48.06,47.99,48.05,53800.0,26.8948,26.934,26.8948,26.9284,53800.0
2011-06-09 15:40:00,48.05,48.08,48.04,48.06,31300.0,26.9284,26.9452,26.9228,26.934,31300.0
2011-06-09 15:45:00,48.06,48.06,47.97,48.01,115900.0,26.934,26.934,26.8836,26.906,115900.0
2011-06-09 15:50:00,48.01,48.02,47.97,47.99,69300.0,26.906,26.9116,26.8836,26.8948,69300.0
2011-06-09 15:55:00,47.99,48.01,47.96,47.99,184000.0,26.8948,26.906,26.878,26.8948,184000.0
2011-06-10 09:30:00,48.0,48.0,47.85,47.96,46200.0,26.9004,26.9004,26.8163,26.878,46200.0
2011-06-10 09:35:00,47.96,47.99,47.81,47.82,36200.0,26.878,26.8948,26.7939,26.7995,36200.0
2011-06-10 09:40:00,47.82,47.94,47.8,47.93,44800.0,26.7995,26.8668,26.7883,26.8612,44800.0
2011-06-10 09:45:00,47.93,48.04,47.91,48.01,83600.0,26.8612,26.9228,26.85,26.906,83600.0
2011-06-10 09:50:00,48.01,48.08,47.99,48.03,68100.0,26.906,26.9452,26.8948,26.9172,68100.0
2011-06-10 09:55:00,48.02,48.06,47.99,48.01,43500.0,26.9116,26.934,26.8948,26.906,43500.0
2011-06-10 10:00:00,48.01,48.05,47.99,48.04,54500.0,26.906,26.9284,26.8948,26.9228,54500.0
2011-06-10 10:05:00,48.03,48.08,48.02,48.05,56700.0,26.9172,26.9452,26.9116,26.9284,56700.0
2011-06-10 10:10:00,48.04,48.05,48.0,48.04,128800.0,26.9228,26.9284,26.9004,26.9228,128800.0
2011-06-10 10:15:00,48.04,48.18,48.04,48.14,107300.0,26.9228,27.0013,26.9228,26.9789,107300.0
2011-06-10 10:20:00,48.14,48.2,48.14,48.18,30900.0,26.9789,27.0125,26.9789,27.0013,30900.0
2011-06-10 10:25:00,48.18,48.2,48.12,48.16,37600.0,27.0013,27.0125,26.9676,26.9901,37600.0
2011-06-10 10:30:00,48.15,48.16,48.0,48.03,39200.0,26.9845,26.9901,26.9004,26.9172,39200.0
2011-06-10 10:35:00,48.04,48.04,47.97,47.97,28000.0,26.9228,26.9228,26.8836,26.8836,28000.0
2011-06-10 10:40:00,47.96,47.97,47.88,47.91,68200.0,26.878,26.8836,26.8331,26.85,68200.0
2011-06-10 10:45:00,47.92,47.95,47.87,47.94,36800.0,26.8556,26.8724,26.8275,26.8668,36800.0
2011-06-10 10:50:00,47.95,47.98,47.91,47.92,22700.0,26.8724,26.8892,26.85,26.8556,22700.0
2011-06-10 10:55:00,47.93,47.95,47.89,47.93,24200.0,26.8612,26.8724,26.8387,26.8612,24200.0
2011-06-10 11:00:00,47.93,47.93,47.89,47.89,29300.0,26.8612,26.8612,26.8387,26.8387,29300.0
2011-06-10 11:05:00,47.9,47.92,47.87,47.91,34800.0,26.8443,26.8556,26.8275,26.85,34800.0
2011-06-10 11:10:00,47.91,47.95,47.9,47.92,26800.0,26.85,26.8724,26.8443,26.8556,26800.0
2011-06-10 11:15:00,47.92,48.01,47.92,47.97,35300.0,26.8556,26.906,26.8556,26.8836,35300.0
2011-06-10 11:20:00,47.97,47.98,47.96,47.96,19700.0,26.8836,26.8892,26.878,26.878,19700.0
2011-06-10 11:25:00,47.96,47.99,47.93,47.94,26700.0,26.878,26.8948,26.8612,26.8668,26700.0
2011-06-10 11:30:00,47.94,47.97,47.93,47.97,12100.0,26.8668,26.8836,26.8612,26.8836,12100.0
2011-06-10 11:35:00,47.97,48.0,47.93,47.94,26700.0,26.8836,26.9004,26.8612,26.8668,26700.0
2011-06-10 11:40:00,47.93,47.99,47.93,47.97,14200.0,26.8612,26.8948,26.8612,26.8836,14200.0
2011-06-10 11:45:00,47.98,47.99,47.95,47.97,11000.0,26.8892,26.8948,26.8724,26.8836,11000.0
2011-06-10 11:50:00,47.98,47.98,47.9,47.93,27600.0,26.8892,26.8892,26.8443,26.8612,27600.0
2011-06-10 11:55:00,47.93,47.93,47.87,47.88,19600.0,26.8612,26.8612,26.8275,26.8331,19600.0
2011-06-10 12:00:00,47.88,47.92,47.85,47.85,34500.0,26.8331,26.8556,26.8163,26.8163,34500.0
2011-06-10 12:05:00,47.84,47.85,47.83,47.83,11200.0,26.8107,26.8163,26.8051,26.8051,11200.0
2011-06-10 12:10:00,47.83,47.87,47.79,47.87,34600.0,26.8051,26.8275,26.7827,26.8275,34600.0
2011-06-10 12:15:00,47.87,47.88,47.82,47.84,15500.0,26.8275,26.8331,26.7995,26.8107,15500.0
2011-06-10 12:20:00,47.84,47.86,47.84,47.86,7000.0,26.8107,26.8219,26.8107,26.8219,7000.0
2011-06-10 12:25:00,47.86,47.86,47.82,47.82,31600.0,26.8219,26.8219,26.7995,26.7995,31600.0
2011-06-10 12:30:00,47.83,47.89,47.83,47.86,25200.0,26.8051,26.8387,26.8051,26.8219,25200.0
2011-06-10 12:35:00,47.86,47.89,47.83,47.85,13100.0,26.8219,26.8387,26.8051,26.8163,13100.0
2011-06-10 12:40:00,47.84,47.88,47.83,47.84,35100.0,26.8107,26.8331,26.8051,26.8107,35100.0
2011-06-10 12:45:00,47.84,47.85,47.83,47.84,16100.0,26.8107,26.8163,26.8051,26.8107,16100.0
2011-06-10 12:50:00,47.84,47.88,47.84,47.87,15200.0,26.8107,26.8331,26.8107,26.8275,15200.0
2011-06-10 12:55:00,47.88,47.89,47.86,47.86,42100.0,26.8331,26.8387,26.8219,26.8219,42100.0
2011-06-10 13:00:00,47.86,47.87,47.81,47.86,40700.0,26.8219,26.8275,26.7939,26.8219,40700.0
2011-06-10 13:05:00,47.86,47.86,47.83,47.84,18700.0,26.8219,26.8219,26.8051,26.8107,18700.0
2011-06-10 13:10:00,47.84,47.85,47.84,47.84,10700.0,26.8107,26.8163,26.8107,26.8107,10700.0
2011-06-10 13:15:00,47.84,47.88,47.84,47.87,16400.0,26.8107,26.8331,26.8107,26.8275,16400.0
2011-06-10 13:20:00,47.88,47.89,47.84,47.85,14500.0,26.8331,26.8387,26.8107,26.8163,14500.0
2011-06-10 13:25:00,47.85,47.87,47.83,47.86,22300.0,26.8163,26.8275,26.8051,26.8219,22300.0
2011-06-10 13:30:00,47.86,47.88,47.82,47.86,23100.0,26.8219,26.8331,26.7995,26.8219,23100.0
2011-06-10 13:35:00,47.86,47.86,47.79,47.81,30100.0,26.8219,26.8219,26.7827,26.7939,30100.0
2011-06-10 13:40:00,47.8,47.8,47.75,47.75,27200.0,26.7883,26.7883,26.7603,26.7603,27200.0
2011-06-10 13:45:00,47.75,47.75,47.7,47.73,44900.0,26.7603,26.7603,26.7323,26.7491,44900.0
2011-06-10 13:50:00,47.73,47.75,47.7,47.75,30000.0,26.7491,26.7603,26.7323,26.7603,30000.0
2011-06-10 13:55:00,47.75,47.76,47.7,47.74,28500.0,26.7603,26.7659,26.7323,26.7547,28500.0
2011-06-10 14:00:00,47.74,47.78,47.73,47.77,29200.0,26.7547,26.7771,26.7491,26.7715,29200.0
2011-06-10 14:05:00,47.77,47.86,47.74,47.82,51800.0,26.7715,26.8219,26.7547,26.7995,51800.0
2011-06-10 14:10:00,47.81,47.83,47.75,47.77,51600.0,26.7939,26.8051,26.7603,26.7715,51600.0
2011-06-10 14:15:00,47.78,47.78,47.72,47.72,55800.0,26.7771,26.7771,26.7435,26.7435,55800.0
2011-06-10 14:20:00,47.72,47.72,47.62,47.63,55300.0,26.7435,26.7435,26.6874,26.693,55300.0
2011-06-10 14:25:00,47.64,47.74,47.64,47.72,48300.0,26.6986,26.7547,26.6986,26.7435,48300.0
2011-06-10 14:30:00,47.72,47.74,47.68,47.68,57500.0,26.7435,26.7547,26.7211,26.7211,57500.0
2011-06-10 14:35:00,47.68,47.69,47.65,47.67,28000.0,26.7211,26.7267,26.7042,26.7155,28000.0
2011-06-10 14:40:00,47.68,47.72,47.67,47.69,27900.0,26.7211,26.7435,26.7155,26.7267,27900.0
2011-06-10 14:45:00,47.69,47.7,47.67,47.69,19000.0,26.7267,26.7323,26.7155,26.7267,19000.0
2011-06-10 14:50:00,47.69,47.72,47.68,47.68,17100.0,26.7267,26.7435,26.7211,26.7211,17100.0
2011-06-10 14:55:00,47.69,47.75,47.69,47.73,56600.0,26.7267,26.7603,26.7267,26.7491,56600.0
2011-06-10 15:00:00,47.73,47.73,47.7,47.72,48800.0,26.7491,26.7491,26.7323,26.7435,48800.0
2011-06-10 15:05:00,47.73,47.73,47.69,47.72,32100.0,26.7491,26.7491,26.7267,26.7435,32100.0
2011-06-10 15:10:00,47.73,47.76,47.71,47.73,30600.0,26.7491,26.7659,26.7379,26.7491,30600.0
2011-06-10 15:15:00,47.73,47.77,47.71,47.71,41600.0,26.7491,26.7715,26.7379,26.7379,41600.0
2011-06-10 15:20:00,47.71,47.72,47.68,47.72,24900.0,26.7379,26.7435,26.7211,26.7435,24900.0
2011-06-10 15:25:00,47.73,47.74,47.65,47.67,36200.0,26.7491,26.7547,26.7042,26.7155,36200.0
2011-06-10 15:30:00,47.67,47.69,47.63,47.68,41300.0,26.7155,26.7267,26.693,26.7211,41300.0
2011-06-10 15:35:00,47.68,47.69,47.61,47.61,52300.0,26.7211,26.7267,26.6818,26.6818,52300.0
2011-06-10 15:40:00,47.61,47.62,47.58,47.61,56700.0,26.6818,26.6874,26.665,26.6818,56700.0
2011-06-10 15:45:00,47.61,47.61,47.52,47.53,93000.0,26.6818,26.6818,26.6314,26.637,93000.0
2011-06-10 15:50:00,47.53,47.55,47.5,47.51,96900.0,26.637,26.6482,26.6202,26.6258,96900.0
2011-06-10 15:55:00,47.51,47.56,47.51,47.55,238200.0,26.6258,26.6538,26.6258,26.6482,238200.0
2011-06-13 09:30:00,47.67,47.68,47.53,47.54,48100.0,26.7155,26.7211,26.637,26.6426,48100.0
2011-06-13 09:35:00,47.53,47.59,47.35,47.36,64200.0,26.637,26.6706,26.5361,26.5417,64200.0
2011-06-13 09:40:00,47.35,47.36,47.23,47.34,73300.0,26.5361,26.5417,26.4689,26.5305,73300.0
2011-06-13 09:45:00,47.34,47.34,47.2,47.2,41800.0,26.5305,26.5305,26.4521,26.4521,41800.0
2011-06-13 09:50:00,47.21,47.31,47.18,47.31,50400.0,26.4577,26.5137,26.4408,26.5137,50400.0
2011-06-13 09:55:00,47.32,47.5,47.32,47.43,31900.0,26.5193,26.6202,26.5193,26.5809,31900.0
2011-06-13 10:00:00,47.43,47.44,47.32,47.36,48300.0,26.5809,26.5866,26.5193,26.5417,48300.0
2011-06-13 10:05:00,47.35,47.37,47.34,47.34,38800.0,26.5361,26.5473,26.5305,26.5305,38800.0
2011-06-13 10:10:00,47.34,47.36,47.28,47.3,48900.0,26.5305,26.5417,26.4969,26.5081,48900.0
2011-06-13 10:15:00,47.3,47.43,47.3,47.43,40600.0,26.5081,26.5809,26.5081,26.5809,40600.0
2011-06-13 10:20:00,47.43,47.48,47.4,47.4,43200.0,26.5809,26.609,26.5641,26.5641,43200.0
2011-06-13 10:25:00,47.4,47.43,47.38,47.4,42000.0,26.5641,26.5809,26.5529,26.5641,42000.0
2011-06-13 10:30:00,47.4,47.4,47.36,47.38,43300.0,26.5641,26.5641,26.5417,26.5529,43300.0
2011-06-13 10:35:00,47.39,47.42,47.38,47.41,26600.0,26.5585,26.5753,26.5529,26.5697,26600.0
2011-06-13 10:40:00,47.41,47.43,47.36,47.43,31700.0,26.5697,26.5809,26.5417,26.5809,31700.0
2011-06-13 10:45:00,47.44,47.49,47.44,47.44,20200.0,26.5866,26.6146,26.5866,26.5866,20200.0
2011-06-13 10:50:00,47.44,47.47,47.44,47.45,33200.0,26.5866,26.6034,26.5866,26.5922,33200.0
2011-06-13 10:55:00,47.46,47.52,47.45,47.52,28400.0,26.5978,26.6314,26.5922,26.6314,28400.0
2011-06-13 11:00:00,47.52,47.56,47.47,47.5,40300.0,26.6314,26.6538,26.6034,26.6202,40300.0
2011-06-13 11:05:00,47.51,47.57,47.51,47.55,18100.0,26.6258,26.6594,26.6258,26.6482,18100.0
2011-06-13 11:10:00,47.55,47.58,47.55,47.58,22700.0,26.6482,26.665,26.6482,26.665,22700.0
2011-06-13 11:15:00,47.58,47.59,47.55,47.55,35400.0,26.665,26.6706,26.6482,26.6482,35400.0
2011-06-13 11:20:00,47.55,47.58,47.55,47.58,39600.0,26.6482,26.665,26.6482,26.665,39600.0
2011-06-13 11:25:00,47.58,47.6,47.58,47.59,14100.0,26.665,26.6762,26.665,26.6706,14100.0
2011-06-13 11:30:00,47.59,47.59,47.55,47.56,18500.0,26.6706,26.6706,26.6482,26.6538,18500.0
2011-06-13 11:35:00,47.56,47.56,47.53,47.54,15000.0,26.6538,26.6538,26.637,26.6426,15000.0
2011-06-13 11:40:00,47.53,47.6,47.52,47.59,38400.0,26.637,26.6762,26.6314,26.6706,38400.0
2011-06-13 11:45:00,47.59,47.62,47.55,47.57,28400.0,26.6706,26.6874,26.6482,26.6594,28400.0
2011-06-13 11:50:00,47.57,47.6,47.53,47.6,16300.0,26.6594,26.6762,26.637,26.6762,16300.0
2011-06-13 11:55:00,47.6,47.61,47.55,47.56,12700.0,26.6762,26.6818,26.6482,26.6538,12700.0
2011-06-13 12:00:00,47.57,47.6,47.56,47.59,15500.0,26.6594,26.6762,26.6538,26.6706,15500.0
2011-06-13 12:05:00,47.58,47.59,47.56,47.56,10400.0,26.665,26.6706,26.6538,26.6538,10400.0
2011-06-13 12:10:00,47.56,47.58,47.55,47.56,21500.0,26.6538,26.665,26.6482,26.6538,21500.0
2011-06-13 12:15:00,47.56,47.56,47.5,47.52,29800.0,26.6538,26.6538,26.6202,26.6314,29800.0
2011-06-13 12:20:00,47.52,47.54,47.5,47.5,31400.0,26.6314,26.6426,26.6202,26.6202,31400.0
2011-06-13 12:25:00,47.5,47.55,47.49,47.51,21900.0,26.6202,26.6482,26.6146,26.6258,21900.0
2011-06-13 12:30:00,47.5,47.58,47.5,47.57,19800.0,26.6202,26.665,26.6202,26.6594,19800.0
2011-06-13 12:35:00,47.57,47.58,47.54,47.56,29000.0,26.6594,26.665,26.6426,26.6538,29000.0
2011-06-13 12:40:00,47.56,47.57,47.54,47.54,47800.0,26.6538,26.6594,26.6426,26.6426,47800.0
2011-06-13 12:45:00,47.55,47.57,47.54,47.57,28900.0,26.6482,26.6594,26.6426,26.6594,28900.0
2011-06-13 12:50:00,47.57,47.58,47.54,47.54,9600.0,26.6594,26.665,26.6426,26.6426,9600.0
2011-06-13 12:55:00,47.54,47.54,47.51,47.52,16400.0,26.6426,26.6426,26.6258,26.6314,16400.0
2011-06-13 13:00:00,47.51,47.51,47.49,47.5,19900.0,26.6258,26.6258,26.6146,26.6202,19900.0
2011-06-13 13:05:00,47.5,47.53,47.5,47.53,22100.0,26.6202,26.637,26.6202,26.637,22100.0
2011-06-13 13:10:00,47.53,47.57,47.51,47.57,26800.0,26.637,26.6594,26.6258,26.6594,26800.0
2011-06-13 13:15:00,47.58,47.62,47.56,47.6,34300.0,26.665,26.6874,26.6538,26.6762,34300.0
2011-06-13 13:20:00,47.6,47.6,47.54,47.58,17200.0,26.6762,26.6762,26.6426,26.665,17200.0
2011-06-13 13:25:00,47.59,47.6,47.58,47.6,11900.0,26.6706,26.6762,26.665,26.6762,11900.0
2011-06-13 13:30:00,47.6,47.62,47.59,47.61,9800.0,26.6762,26.6874,26.6706,26.6818,9800.0
2011-06-13 13:35:00,47.61,47.63,47.6,47.62,18400.0,26.6818,26.693,26.6762,26.6874,18400.0
2011-06-13 13:40:00,47.63,47.66,47.63,47.64,14500.0,26.693,26.7098,26.693,26.6986,14500.0
2011-06-13 13:45:00,47.64,47.65,47.61,47.61,16000.0,26.6986,26.7042,26.6818,26.6818,16000.0
2011-06-13 13:50:00,47.61,47.69,47.61,47.68,40000.0,26.6818,26.7267,26.6818,26.7211,40000.0
2011-06-13 13:55:00,47.69,47.75,47.66,47.74,45400.0,26.7267,26.7603,26.7098,26.7547,45400.0
2011-06-13 14:00:00,47.74,47.79,47.74,47.77,32500.0,26.7547,26.7827,26.7547,26.7715,32500.0
2011-06-13 14:05:00,47.78,47.87,47.78,47.83,55000.0,26.7771,26.8275,26.7771,26.8051,55000.0
2011-06-13 14:10:00,47.82,47.85,47.79,47.79,21300.0,26.7995,26.8163,26.7827,26.7827,21300.0
2011-06-13 14:15:00,47.8,47.83,47.77,47.77,17700.0,26.7883,26.8051,26.7715,26.7715,17700.0
2011-06-13 14:20:00,47.77,47.8,47.75,47.8,15200.0,26.7715,26.7883,26.7603,26.7883,15200.0
2011-06-13 14:25:00,47.81,47.82,47.78,47.8,15200.0,26.7939,26.7995,26.7771,26.7883,15200.0
2011-06-13 14:30:00,47.8,47.81,47.78,47.79,22400.0,26.7883,26.7939,26.7771,26.7827,22400.0
2011-06-13 14:35:00,47.8,47.8,47.75,47.76,21700.0,26.7883,26.7883,26.7603,26.7659,21700.0
2011-06-13 14:40:00,47.77,47.8,47.74,47.8,19900.0,26.7715,26.7883,26.7547,26.7883,19900.0
2011-06-13 14:45:00,47.81,47.83,47.77,47.82,21100.0,26.7939,26.8051,26.7715,26.7995,21100.0
2011-06-13 14:50:00,47.82,47.82,47.76,47.76,33100.0,26.7995,26.7995,26.7659,26.7659,33100.0
2011-06-13 14:55:00,47.77,47.79,47.75,47.78,39700.0,26.7715,26.7827,26.7603,26.7771,39700.0
2011-06-13 15:00:00,47.79,47.81,47.76,47.81,43900.0,26.7827,26.7939,26.7659,26.7939,43900.0
2011-06-13 15:05:00,47.81,47.86,47.81,47.83,56800.0,26.7939,26.8219,26.7939,26.8051,56800.0
2011-06-13 15:10:00,47.83,47.84,47.78,47.8,31900.0,26.8051,26.8107,26.7771,26.7883,31900.0
2011-06-13 15:15:00,47.8,47.84,47.77,47.81,62600.0,26.7883,26.8107,26.7715,26.7939,62600.0
2011-06-13 15:20:00,47.8,47.83,47.79,47.8,68400.0,26.7883,26.8051,26.7827,26.7883,68400.0
2011-06-13 15:25:00,47.8,47.86,47.8,47.84,31300.0,26.7883,26.8219,26.7883,26.8107,31300.0
2011-06-13 15:30:00,47.83,47.83,47.79,47.81,45100.0,26.8051,26.8051,26.7827,26.7939,45100.0
2011-06-13 15:35:00,47.81,47.82,47.76,47.76,48700.0,26.7939,26.7995,26.7659,26.7659,48700.0
2011-06-13 15:40:00,47.77,47.82,47.76,47.79,69500.0,26.7715,26.7995,26.7659,26.7827,69500.0
2011-06-13 15:45:00,47.8,47.85,47.79,47.83,119000.0,26.7883,26.8163,26.7827,26.8051,119000.0
2011-06-13 15:50:00,47.83,47.86,47.81,47.85,90200.0,26.8051,26.8219,26.7939,26.8163,90200.0
2011-06-13 15:55:00,47.85,47.87,47.8,47.82,158300.0,26.8163,26.8275,26.7883,26.7995,158300.0
2011-06-14 09:30:00,48.06,48.1,47.92,48.08,35400.0,26.934,26.9564,26.8556,26.9452,35400.0
2011-06-14 09:35:00,48.07,48.09,48.04,48.05,16800.0,26.9396,26.9508,26.9228,26.9284,16800.0
2011-06-14 09:40:00,48.05,48.09,48.03,48.03,15800.0,26.9284,26.9508,26.9172,26.9172,15800.0
2011-06-14 09:45:00,48.03,48.03,47.83,47.85,23100.0,26.9172,26.9172,26.8051,26.8163,23100.0
2011-06-14 09:50:00,47.84,47.84,47.79,47.8,16100.0,26.8107,26.8107,26.7827,26.7883,16100.0
2011-06-14 09:55:00,47.8,47.81,47.73,47.73,35000.0,26.7883,26.7939,26.7491,26.7491,35000.0
2011-06-14 10:00:00,47.74,47.8,47.73,47.79,17000.0,26.7547,26.7883,26.7491,26.7827,17000.0
2011-06-14 10:05:00,47.78,47.79,47.66,47.66,24400.0,26.7771,26.7827,26.7098,26.7098,24400.0
2011-06-14 10:10:00,47.65,47.68,47.57,47.57,41700.0,26.7042,26.7211,26.6594,26.6594,41700.0
2011-06-14 10:15:00,47.57,47.65,47.56,47.64,18600.0,26.6594,26.7042,26.6538,26.6986,18600.0
2011-06-14 10:20:00,47.65,47.71,47.63,47.68,20000.0,26.7042,26.7379,26.693,26.7211,20000.0
2011-06-14 10:25:00,47.69,47.77,47.69,47.75,7400.0,26.7267,26.7715,26.7267,26.7603,7400.0
2011-06-14 10:30:00,47.73,47.78,47.72,47.76,8700.0,26.7491,26.7771,26.7435,26.7659,8700.0
2011-06-14 10:35:00,47.77,47.86,47.77,47.85,13400.0,26.7715,26.8219,26.7715,26.8163,13400.0
2011-06-14 10:40:00,47.85,47.88,47.84,47.87,9500.0,26.8163,26.8331,26.8107,26.8275,9500.0
2011-06-14 10:45:00,47.88,47.9,47.82,47.82,24600.0,26.8331,26.8443,26.7995,26.7995,24600.0
2011-06-14 10:50:00,47.82,47.82,47.79,47.8,21100.0,26.7995,26.7995,26.7827,26.7883,21100.0
2011-06-14 10:55:00,47.81,47.89,47.8,47.84,38100.0,26.7939,26.8387,26.7883,26.8107,38100.0
2011-06-14 11:00:00,47.84,47.85,47.83,47.84,6200.0,26.8107,26.8163,26.8051,26.8107,6200.0
2011-06-14 11:05:00,47.84,47.88,47.83,47.88,6100.0,26.8107,26.8331,26.8051,26.8331,6100.0
2011-06-14 11:10:00,47.88,47.89,47.85,47.86,10200.0,26.8331,26.8387,26.8163,26.8219,10200.0
2011-06-14 11:15:00,47.86,47.87,47.85,47.86,7400.0,26.8219,26.8275,26.8163,26.8219,7400.0
2011-06-14 11:20:00,47.86,47.87,47.84,47.84,5900.0,26.8219,26.8275,26.8107,26.8107,5900.0
2011-06-14 11:25:00,47.84,47.85,47.79,47.8,12000.0,26.8107,26.8163,26.7827,26.7883,12000.0
2011-06-14 11:30:00,47.79,47.79,47.69,47.69,32400.0,26.7827,26.7827,26.7267,26.7267,32400.0
2011-06-14 11:35:00,47.69,47.73,47.69,47.71,14000.0,26.7267,26.7491,26.7267,26.7379,14000.0
2011-06-14 11:40:00,47.71,47.75,47.71,47.73,8100.0,26.7379,26.7603,26.7379,26.7491,8100.0
2011-06-14 11:45:00,47.73,47.73,47.69,47.69,9900.0,26.7491,26.7491,26.7267,26.7267,9900.0
2011-06-14 11:50:00,47.69,47.69,47.64,47.68,43900.0,26.7267,26.7267,26.6986,26.7211,43900.0
2011-06-14 11:55:00,47.69,47.72,47.68,47.69,10500.0,26.7267,26.7435,26.7211,26.7267,10500.0
2011-06-14 12:00:00,47.69,47.7,47.67,47.68,11600.0,26.7267,26.7323,26.7155,26.7211,11600.0
2011-06-14 12:05:00,47.68,47.7,47.67,47.68,5100.0,26.7211,26.7323,26.7155,26.7211,5100.0
2011-06-14 12:10:00,47.68,47.7,47.68,47.7,7500.0,26.7211,26.7323,26.7211,26.7323,7500.0
2011-06-14 12:15:00,47.7,47.71,47.69,47.7,8000.0,26.7323,26.7379,26.7267,26.7323,8000.0
2011-06-14 12:20:00,47.7,47.7,47.66,47.66,25100.0,26.7323,26.7323,26.7098,26.7098,25100.0
2011-06-14 12:25:00,47.66,47.67,47.65,47.66,10200.0,26.7098,26.7155,26.7042,26.7098,10200.0
2011-06-14 12:30:00,47.67,47.7,47.65,47.7,13400.0,26.7155,26.7323,26.7042,26.7323,13400.0
2011-06-14 12:35:00,47.69,47.7,47.69,47.7,6400.0,26.7267,26.7323,26.7267,26.7323,6400.0
2011-06-14 12:40:00,47.69,47.74,47.69,47.74,18900.0,26.7267,26.7547,26.7267,26.7547,18900.0
2011-06-14 12:45:00,47.74,47.76,47.72,47.73,8000.0,26.7547,26.7659,26.7435,26.7491,8000.0
2011-06-14 12:50:00,47.73,47.73,47.68,47.68,14000.0,26.7491,26.7491,26.7211,26.7211,14000.0
2011-06-14 12:55:00,47.69,47.73,47.67,47.72,12600.0,26.7267,26.7491,26.7155,26.7435,12600.0
2011-06-14 13:00:00,47.73,47.75,47.72,47.72,13800.0,26.7491,26.7603,26.7435,26.7435,13800.0
2011-06-14 13:05:00,47.72,47.74,47.71,47.71,13000.0,26.7435,26.7547,26.7379,26.7379,13000.0
2011-06-14 13:10:00,47.72,47.72,47.7,47.7,12100.0,26.7435,26.7435,26.7323,26.7323,12100.0
2011-06-14 13:15:00,47.71,47.71,47.7,47.7,6600.0,26.7379,26.7379,26.7323,26.7323,6600.0
2011-06-14 13:20:00,47.7,47.71,47.68,47.71,23500.0,26.7323,26.7379,26.7211,26.7379,23500.0
2011-06-14 13:25:00,47.7,47.72,47.69,47.7,18000.0,26.7323,26.7435,26.7267,26.7323,18000.0
2011-06-14 13:30:00,47.71,47.73,47.7,47.71,31100.0,26.7379,26.7491,26.7323,26.7379,31100.0
2011-06-14 13:35:00,47.71,47.72,47.69,47.69,26600.0,26.7379,26.7435,26.7267,26.7267,26600.0
2011-06-14 13:40:00,47.69,47.7,47.68,47.68,15100.0,26.7267,26.7323,26.7211,26.7211,15100.0
2011-06-14 13:45:00,47.69,47.69,47.66,47.67,29300.0,26.7267,26.7267,26.7098,26.7155,29300.0
2011-06-14 13:50:00,47.67,47.67,47.62,47.62,25400.0,26.7155,26.7155,26.6874,26.6874,25400.0
2011-06-14 13:55:00,47.62,47.63,47.61,47.61,15000.0,26.6874,26.693,26.6818,26.6818,15000.0
2011-06-14 14:00:00,47.62,47.63,47.61,47.62,16100.0,26.6874,26.693,26.6818,26.6874,16100.0
2011-06-14 14:05:00,47.62,47.63,47.61,47.61,11400.0,26.6874,26.693,26.6818,26.6818,11400.0
2011-06-14 14:10:00,47.62,47.62,47.61,47.61,7100.0,26.6874,26.6874,26.6818,26.6818,7100.0
2011-06-14 14:15:00,47.61,47.62,47.58,47.6,27200.0,26.6818,26.6874,26.665,26.6762,27200.0
2011-06-14 14:20:00,47.59,47.6,47.59,47.59,10000.0,26.6706,26.6762,26.6706,26.6706,10000.0
2011-06-14 14:25:00,47.6,47.62,47.59,47.59,17800.0,26.6762,26.6874,26.6706,26.6706,17800.0
2011-06-14 14:30:00,47.6,47.63,47.59,47.63,16300.0,26.6762,26.693,26.6706,26.693,16300.0
2011-06-14 14:35:00,47.63,47.63,47.61,47.62,16900.0,26.693,26.693,26.6818,26.6874,16900.0
2011-06-14 14:40:00,47.61,47.67,47.61,47.65,57600.0,26.6818,26.7155,26.6818,26.7042,57600.0
2011-06-14 14:45:00,47.65,47.71,47.65,47.71,27300.0,26.7042,26.7379,26.7042,26.7379,27300.0
2011-06-14 14:50:00,47.71,47.72,47.66,47.67,41500.0,26.7379,26.7435,26.7098,26.7155,41500.0
2011-06-14 14:55:00,47.67,47.68,47.65,47.67,20500.0,26.7155,26.7211,26.7042,26.7155,20500.0
2011-06-14 15:00:00,47.68,47.73,47.68,47.73,31600.0,26.7211,26.7491,26.7211,26.7491,31600.0
2011-06-14 15:05:00,47.73,47.74,47.7,47.7,11200.0,26.7491,26.7547,26.7323,26.7323,11200.0
2011-06-14 15:10:00,47.7,47.7,47.68,47.68,12500.0,26.7323,26.7323,26.7211,26.7211,12500.0
2011-06-14 15:15:00,47.68,47.71,47.68,47.71,18000.0,26.7211,26.7379,26.7211,26.7379,18000.0
2011-06-14 15:20:00,47.72,47.72,47.7,47.71,9900.0,26.7435,26.7435,26.7323,26.7379,9900.0
2011-06-14 15:25:00,47.71,47.73,47.68,47.7,36400.0,26.7379,26.7491,26.7211,26.7323,36400.0
2011-06-14 15:30:00,47.7,47.71,47.66,47.68,29200.0,26.7323,26.7379,26.7098,26.7211,29200.0
2011-06-14 15:35:00,47.68,47.7,47.64,47.65,31500.0,26.7211,26.7323,26.6986,26.7042,31500.0
2011-06-14 15:40:00,47.64,47.65,47.63,47.64,20800.0,26.6986,26.7042,26.693,26.6986,20800.0
2011-06-14 15:45:00,47.63,47.63,47.58,47.63,50300.0,26.693,26.693,26.665,26.693,50300.0
2011-06-14 15:50:00,47.62,47.66,47.61,47.63,91500.0,26.6874,26.7098,26.6818,26.693,91500.0
2011-06-14 15:55:00,47.62,47.69,47.62,47.69,166400.0,26.6874,26.7267,26.6874,26.7267,166400.0
2011-06-15 09:30:00,47.51,47.68,47.4,47.66,39900.0,26.6258,26.7211,26.5641,26.7098,39900.0
2011-06-15 09:35:00,47.67,47.78,47.65,47.74,26400.0,26.7155,26.7771,26.7042,26.7547,26400.0
2011-06-15 09:40:00,47.74,47.81,47.66,47.69,22900.0,26.7547,26.7939,26.7098,26.7267,22900.0
2011-06-15 09:45:00,47.68,47.69,47.43,47.44,31500.0,26.7211,26.7267,26.5809,26.5866,31500.0
2011-06-15 09:50:00,47.44,47.46,47.4,47.45,23800.0,26.5866,26.5978,26.5641,26.5922,23800.0
2011-06-15 09:55:00,47.44,47.46,47.34,47.35,26200.0,26.5866,26.5978,26.5305,26.5361,26200.0
2011-06-15 10:00:00,47.35,47.46,47.33,47.45,32700.0,26.5361,26.5978,26.5249,26.5922,32700.0
2011-06-15 10:05:00,47.46,47.48,47.44,47.46,14000.0,26.5978,26.609,26.5866,26.5978,14000.0
2011-06-15 10:10:00,47.45,47.5,47.45,47.48,43100.0,26.5922,26.6202,26.5922,26.609,43100.0
2011-06-15 10:15:00,47.48,47.49,47.45,47.45,16000.0,26.609,26.6146,26.5922,26.5922,16000.0
2011-06-15 10:20:00,47.45,47.48,47.43,47.48,27500.0,26.5922,26.609,26.5809,26.609,27500.0
2011-06-15 10:25:00,47.48,47.5,47.46,47.46,14800.0,26.609,26.6202,26.5978,26.5978,14800.0
2011-06-15 10:30:00,47.46,47.48,47.43,47.45,20400.0,26.5978,26.609,26.5809,26.5922,20400.0
2011-06-15 10:35:00,47.45,47.45,47.43,47.43,18500.0,26.5922,26.5922,26.5809,26.5809,18500.0
2011-06-15 10:40:00,47.43,47.47,47.42,47.46,33500.0,26.5809,26.6034,26.5753,26.5978,33500.0
2011-06-15 10:45:00,47.46,47.5,47.44,47.48,20900.0,26.5978,26.6202,26.5866,26.609,20900.0
2011-06-15 10:50:00,47.49,47.5,47.46,47.47,16800.0,26.6146,26.6202,26.5978,26.6034,16800.0
2011-06-15 10:55:00,47.47,47.48,47.44,47.44,15000.0,26.6034,26.609,26.5866,26.5866,15000.0
2011-06-15 11:00:00,47.45,47.49,47.45,47.47,28400.0,26.5922,26.6146,26.5922,26.6034,28400.0
2011-06-15 11:05:00,47.48,47.51,47.46,47.47,27000.0,26.609,26.6258,26.5978,26.6034,27000.0
2011-06-15 11:10:00,47.46,47.46,47.4,47.41,15500.0,26.5978,26.5978,26.5641,26.5697,15500.0
2011-06-15 11:15:00,47.4,47.42,47.4,47.41,7400.0,26.5641,26.5753,26.5641,26.5697,7400.0
2011-06-15 11:20:00,47.41,47.43,47.4,47.42,16600.0,26.5697,26.5809,26.5641,26.5753,16600.0
2011-06-15 11:25:00,47.42,47.47,47.4,47.46,15800.0,26.5753,26.6034,26.5641,26.5978,15800.0
2011-06-15 11:30:00,47.46,47.48,47.4,47.4,15000.0,26.5978,26.609,26.5641,26.5641,15000.0
2011-06-15 11:35:00,47.4,47.41,47.31,47.33,34000.0,26.5641,26.5697,26.5137,26.5249,34000.0
2011-06-15 11:40:00,47.33,47.35,47.31,47.35,43800.0,26.5249,26.5361,26.5137,26.5361,43800.0
2011-06-15 11:45:00,47.35,47.41,47.34,47.35,38000.0,26.5361,26.5697,26.5305,26.5361,38000.0
2011-06-15 11:50:00,47.36,47.4,47.31,47.36,65800.0,26.5417,26.5641,26.5137,26.5417,65800.0
2011-06-15 11:55:00,47.36,47.41,47.34,47.35,60100.0,26.5417,26.5697,26.5305,26.5361,60100.0
2011-06-15 12:00:00,47.36,47.39,47.34,47.38,21800.0,26.5417,26.5585,26.5305,26.5529,21800.0
2011-06-15 12:05:00,47.39,47.39,47.35,47.36,11000.0,26.5585,26.5585,26.5361,26.5417,11000.0
2011-06-15 12:10:00,47.35,47.37,47.34,47.35,20700.0,26.5361,26.5473,26.5305,26.5361,20700.0
2011-06-15 12:15:00,47.35,47.36,47.26,47.29,56700.0,26.5361,26.5417,26.4857,26.5025,56700.0
2011-06-15 12:20:00,47.28,47.29,47.18,47.19,19200.0,26.4969,26.5025,26.4408,26.4464,19200.0
2011-06-15 12:25:00,47.17,47.21,47.09,47.21,46200.0,26.4352,26.4577,26.3904,26.4577,46200.0
2011-06-15 12:30:00,47.22,47.29,47.2,47.29,31400.0,26.4633,26.5025,26.4521,26.5025,31400.0
2011-06-15 12:35:00,47.28,47.28,47.24,47.26,18200.0,26.4969,26.4969,26.4745,26.4857,18200.0
2011-06-15 12:40:00,47.25,47.26,47.24,47.25,41200.0,26.4801,26.4857,26.4745,26.4801,41200.0
2011-06-15 12:45:00,47.25,47.25,47.19,47.19,29400.0,26.4801,26.4801,26.4464,26.4464,29400.0
2011-06-15 12:50:00,47.18,47.18,47.14,47.15,23900.0,26.4408,26.4408,26.4184,26.424,23900.0
2011-06-15 12:55:00,47.15,47.17,47.11,47.14,19600.0,26.424,26.4352,26.4016,26.4184,19600.0
2011-06-15 13:00:00,47.14,47.18,47.11,47.12,14500.0,26.4184,26.4408,26.4016,26.4072,14500.0
2011-06-15 13:05:00,47.12,47.14,47.1,47.1,17500.0,26.4072,26.4184,26.396,26.396,17500.0
2011-06-15 13:10:00,47.1,47.15,47.07,47.15,17200.0,26.396,26.424,26.3792,26.424,17200.0
2011-06-15 13:15:00,47.15,47.16,47.1,47.1,17200.0,26.424,26.4296,26.396,26.396,17200.0
2011-06-15 13:20:00,47.1,47.11,47.07,47.1,14200.0,26.396,26.4016,26.3792,26.396,14200.0
2011-06-15 13:25:00,47.09,47.12,47.09,47.12,8800.0,26.3904,26.4072,26.3904,26.4072,8800.0
2011-06-15 13:30:00,47.11,47.11,47.07,47.08,16900.0,26.4016,26.4016,26.3792,26.3848,16900.0
2011-06-15 13:35:00,47.08,47.1,47.04,47.07,14300.0,26.3848,26.396,26.3624,26.3792,14300.0
2011-06-15 13:40:00,47.07,47.11,47.07,47.09,17400.0,26.3792,26.4016,26.3792,26.3904,17400.0
2011-06-15 13:45:00,47.09,47.11,47.04,47.1,30400.0,26.3904,26.4016,26.3624,26.396,30400.0
2011-06-15 13:50:00,47.08,47.09,47.04,47.07,20900.0,26.3848,26.3904,26.3624,26.3792,20900.0
2011-06-15 13:55:00,47.07,47.15,47.05,47.14,40600.0,26.3792,26.424,26.368,26.4184,40600.0
2011-06-15 14:00:00,47.14,47.17,47.1,47.1,23200.0,26.4184,26.4352,26.396,26.396,23200.0
2011-06-15 14:05:00,47.11,47.15,47.1,47.11,23400.0,26.4016,26.424,26.396,26.4016,23400.0
2011-06-15 14:10:00,47.1,47.12,47.09,47.11,16600.0,26.396,26.4072,26.3904,26.4016,16600.0
2011-06-15 14:15:00,47.11,47.12,47.09,47.09,11800.0,26.4016,26.4072,26.3904,26.3904,11800.0
2011-06-15 14:20:00,47.1,47.1,47.03,47.04,23900.0,26.396,26.396,26.3568,26.3624,23900.0
2011-06-15 14:25:00,47.04,47.04,46.99,46.99,31700.0,26.3624,26.3624,26.3344,26.3344,31700.0
2011-06-15 14:30:00,46.98,47.05,46.97,47.04,20600.0,26.3288,26.368,26.3232,26.3624,20600.0
2011-06-15 14:35:00,47.04,47.08,47.04,47.07,11500.0,26.3624,26.3848,26.3624,26.3792,11500.0
2011-06-15 14:40:00,47.07,47.07,47.02,47.04,65700.0,26.3792,26.3792,26.3512,26.3624,65700.0
2011-06-15 14:45:00,47.04,47.09,46.96,47.05,52300.0,26.3624,26.3904,26.3175,26.368,52300.0
2011-06-15 14:50:00,47.04,47.06,46.99,47.03,24400.0,26.3624,26.3736,26.3344,26.3568,24400.0
2011-06-15 14:55:00,47.02,47.05,46.98,47.0,20500.0,26.3512,26.368,26.3288,26.34,20500.0
2011-06-15 15:00:00,47.0,47.05,46.95,47.0,32300.0,26.34,26.368,26.3119,26.34,32300.0
2011-06-15 15:05:00,46.99,47.01,46.94,46.98,29300.0,26.3344,26.3456,26.3063,26.3288,29300.0
2011-06-15 15:10:00,46.97,47.01,46.95,46.98,22500.0,26.3232,26.3456,26.3119,26.3288,22500.0
2011-06-15 15:15:00,46.99,47.0,46.96,46.98,24900.0,26.3344,26.34,26.3175,26.3288,24900.0
2011-06-15 15:20:00,46.97,47.03,46.96,47.03,25400.0,26.3232,26.3568,26.3175,26.3568,25400.0
2011-06-15 15:25:00,47.04,47.12,47.02,47.1,27500.0,26.3624,26.4072,26.3512,26.396,27500.0
2011-06-15 15:30:00,47.11,47.14,47.08,47.09,32700.0,26.4016,26.4184,26.3848,26.3904,32700.0
2011-06-15 15:35:00,47.09,47.11,47.06,47.07,22500.0,26.3904,26.4016,26.3736,26.3792,22500.0
2011-06-15 15:40:00,47.07,47.11,47.06,47.11,29600.0,26.3792,26.4016,26.3736,26.4016,29600.0
2011-06-15 15:45:00,47.11,47.22,47.11,47.13,69400.0,26.4016,26.4633,26.4016,26.4128,69400.0
2011-06-15 15:50:00,47.12,47.15,47.07,47.15,63000.0,26.4072,26.424,26.3792,26.424,63000.0
2011-06-15 15:55:00,47.15,47.15,47.07,47.08,138200.0,26.424,26.424,26.3792,26.3848,138200.0
2011-06-16 09:30:00,47.11,47.38,47.07,47.37,40100.0,26.4016,26.5529,26.3792,26.5473,40100.0
2011-06-16 09:35:00,47.41,47.74,47.4,47.6,55600.0,26.5697,26.7547,26.5641,26.6762,55600.0
2011-06-16 09:40:00,47.6,47.68,47.44,47.47,29700.0,26.6762,26.7211,26.5866,26.6034,29700.0
2011-06-16 09:45:00,47.48,47.51,47.43,47.5,27500.0,26.609,26.6258,26.5809,26.6202,27500.0
2011-06-16 09:50:00,47.51,47.52,47.47,47.48,24600.0,26.6258,26.6314,26.6034,26.609,24600.0
2011-06-16 09:55:00,47.49,47.51,47.47,47.5,17500.0,26.6146,26.6258,26.6034,26.6202,17500.0
2011-06-16 10:00:00,47.49,47.49,47.24,47.26,60400.0,26.6146,26.6146,26.4745,26.4857,60400.0
2011-06-16 10:05:00,47.27,47.29,47.22,47.26,34200.0,26.4913,26.5025,26.4633,26.4857,34200.0
2011-06-16 10:10:00,47.27,47.43,47.26,47.43,38000.0,26.4913,26.5809,26.4857,26.5809,38000.0
2011-06-16 10:15:00,47.44,47.49,47.41,47.43,23200.0,26.5866,26.6146,26.5697,26.5809,23200.0
2011-06-16 10:20:00,47.42,47.43,47.36,47.37,12400.0,26.5753,26.5809,26.5417,26.5473,12400.0
2011-06-16 10:25:00,47.36,47.42,47.36,47.38,17600.0,26.5417,26.5753,26.5417,26.5529,17600.0
2011-06-16 10:30:00,47.39,47.42,47.35,47.41,31900.0,26.5585,26.5753,26.5361,26.5697,31900.0
2011-06-16 10:35:00,47.42,47.46,47.4,47.46,25900.0,26.5753,26.5978,26.5641,26.5978,25900.0
2011-06-16 10:40:00,47.46,47.46,47.41,47.41,23400.0,26.5978,26.5978,26.5697,26.5697,23400.0
2011-06-16 10:45:00,47.4,47.41,47.31,47.33,25600.0,26.5641,26.5697,26.5137,26.5249,25600.0
2011-06-16 10:50:00,47.33,47.35,47.3,47.3,20800.0,26.5249,26.5361,26.5081,26.5081,20800.0
2011-06-16 10:55:00,47.3,47.3,47.28,47.28,9600.0,26.5081,26.5081,26.4969,26.4969,9600.0
2011-06-16 11:00:00,47.28,47.28,47.22,47.24,27200.0,26.4969,26.4969,26.4633,26.4745,27200.0
2011-06-16 11:05:00,47.24,47.25,47.22,47.24,13800.0,26.4745,26.4801,26.4633,26.4745,13800.0
2011-06-16 11:10:00,47.25,47.29,47.21,47.28,27200.0,26.4801,26.5025,26.4577,26.4969,27200.0
2011-06-16 11:15:00,47.29,47.42,47.26,47.4,56300.0,26.5025,26.5753,26.4857,26.5641,56300.0
2011-06-16 11:20:00,47.42,47.48,47.37,47.37,38600.0,26.5753,26.609,26.5473,26.5473,38600.0
2011-06-16 11:25:00,47.36,47.45,47.36,47.43,18400.0,26.5417,26.5922,26.5417,26.5809,18400.0
2011-06-16 11:30:00,47.43,47.47,47.42,47.43,19200.0,26.5809,26.6034,26.5753,26.5809,19200.0
2011-06-16 11:35:00,47.45,47.47,47.43,47.45,14300.0,26.5922,26.6034,26.5809,26.5922,14300.0
2011-06-16 11:40:00,47.45,47.45,47.39,47.39,17400.0,26.5922,26.5922,26.5585,26.5585,17400.0
2011-06-16 11:45:00,47.4,47.42,47.39,47.4,12200.0,26.5641,26.5753,26.5585,26.5641,12200.0
2011-06-16 11:50:00,47.4,47.42,47.39,47.39,8300.0,26.5641,26.5753,26.5585,26.5585,8300.0
2011-06-16 11:55:00,47.39,47.4,47.37,47.39,8500.0,26.5585,26.5641,26.5473,26.5585,8500.0
2011-06-16 12:00:00,47.39,47.43,47.38,47.43,16500.0,26.5585,26.5809,26.5529,26.5809,16500.0
2011-06-16 12:05:00,47.44,47.45,47.41,47.44,6200.0,26.5866,26.5922,26.5697,26.5866,6200.0
2011-06-16 12:10:00,47.43,47.43,47.38,47.38,8800.0,26.5809,26.5809,26.5529,26.5529,8800.0
2011-06-16 12:15:00,47.38,47.38,47.35,47.36,9500.0,26.5529,26.5529,26.5361,26.5417,9500.0
2011-06-16 12:20:00,47.36,47.41,47.36,47.4,9000.0,26.5417,26.5697,26.5417,26.5641,9000.0
2011-06-16 12:25:00,47.4,47.41,47.39,47.4,9800.0,26.5641,26.5697,26.5585,26.5641,9800.0
2011-06-16 12:30:00,47.39,47.4,47.38,47.38,7000.0,26.5585,26.5641,26.5529,26.5529,7000.0
2011-06-16 12:35:00,47.38,47.38,47.37,47.38,3100.0,26.5529,26.5529,26.5473,26.5529,3100.0
2011-06-16 12:40:00,47.37,47.39,47.35,47.36,11600.0,26.5473,26.5585,26.5361,26.5417,11600.0
2011-06-16 12:45:00,47.35,47.37,47.34,47.35,7100.0,26.5361,26.5473,26.5305,26.5361,7100.0
2011-06-16 12:50:00,47.36,47.38,47.35,47.36,15000.0,26.5417,26.5529,26.5361,26.5417,15000.0
2011-06-16 12:55:00,47.35,47.35,47.32,47.32,6200.0,26.5361,26.5361,26.5193,26.5193,6200.0
2011-06-16 13:00:00,47.32,47.32,47.27,47.28,17600.0,26.5193,26.5193,26.4913,26.4969,17600.0
2011-06-16 13:05:00,47.28,47.29,47.27,47.28,3500.0,26.4969,26.5025,26.4913,26.4969,3500.0
2011-06-16 13:10:00,47.28,47.33,47.28,47.31,10700.0,26.4969,26.5249,26.4969,26.5137,10700.0
2011-06-16 13:15:00,47.3,47.37,47.3,47.35,10700.0,26.5081,26.5473,26.5081,26.5361,10700.0
2011-06-16 13:20:00,47.36,47.36,47.3,47.34,23500.0,26.5417,26.5417,26.5081,26.5305,23500.0
2011-06-16 13:25:00,47.34,47.34,47.3,47.3,93600.0,26.5305,26.5305,26.5081,26.5081,93600.0
2011-06-16 13:30:00,47.31,47.36,47.3,47.34,22000.0,26.5137,26.5417,26.5081,26.5305,22000.0
2011-06-16 13:35:00,47.34,47.35,47.33,47.33,13200.0,26.5305,26.5361,26.5249,26.5249,13200.0
2011-06-16 13:40:00,47.33,47.34,47.29,47.3,14600.0,26.5249,26.5305,26.5025,26.5081,14600.0
2011-06-16 13:45:00,47.3,47.31,47.27,47.28,7600.0,26.5081,26.5137,26.4913,26.4969,7600.0
2011-06-16 13:50:00,47.29,47.33,47.28,47.29,17300.0,26.5025,26.5249,26.4969,26.5025,17300.0
2011-06-16 13:55:00,47.29,47.32,47.27,47.27,11800.0,26.5025,26.5193,26.4913,26.4913,11800.0
2011-06-16 14:00:00,47.27,47.32,47.26,47.32,18800.0,26.4913,26.5193,26.4857,26.5193,18800.0
2011-06-16 14:05:00,47.33,47.33,47.3,47.31,33500.0,26.5249,26.5249,26.5081,26.5137,33500.0
2011-06-16 14:10:00,47.31,47.31,47.29,47.31,17800.0,26.5137,26.5137,26.5025,26.5137,17800.0
2011-06-16 14:15:00,47.32,47.33,47.3,47.3,10600.0,26.5193,26.5249,26.5081,26.5081,10600.0
2011-06-16 14:20:00,47.3,47.32,47.29,47.3,23900.0,26.5081,26.5193,26.5025,26.5081,23900.0
2011-06-16 14:25:00,47.29,47.32,47.29,47.29,55600.0,26.5025,26.5193,26.5025,26.5025,55600.0
2011-06-16 14:30:00,47.29,47.31,47.27,47.29,44300.0,26.5025,26.5137,26.4913,26.5025,44300.0
2011-06-16 14:35:00,47.29,47.29,47.25,47.28,24900.0,26.5025,26.5025,26.4801,26.4969,24900.0
2011-06-16 14:40:00,47.27,47.32,47.26,47.27,44900.0,26.4913,26.5193,26.4857,26.4913,44900.0
2011-06-16 14:45:00,47.27,47.29,47.23,47.24,45200.0,26.4913,26.5025,26.4689,26.4745,45200.0
2011-06-16 14:50:00,47.24,47.26,47.22,47.23,77000.0,26.4745,26.4857,26.4633,26.4689,77000.0
2011-06-16 14:55:00,47.23,47.3,47.22,47.3,105400.0,26.4689,26.5081,26.4633,26.5081,105400.0
2011-06-16 15:00:00,47.3,47.33,47.3,47.31,23000.0,26.5081,26.5249,26.5081,26.5137,23000.0
2011-06-16 15:05:00,47.32,47.33,47.3,47.3,15600.0,26.5193,26.5249,26.5081,26.5081,15600.0
2011-06-16 15:10:00,47.3,47.32,47.27,47.27,29500.0,26.5081,26.5193,26.4913,26.4913,29500.0
2011-06-16 15:15:00,47.28,47.28,47.22,47.23,49600.0,26.4969,26.4969,26.4633,26.4689,49600.0
2011-06-16 15:20:00,47.23,47.24,47.21,47.23,24600.0,26.4689,26.4745,26.4577,26.4689,24600.0
2011-06-16 15:25:00,47.23,47.26,47.23,47.24,18600.0,26.4689,26.4857,26.4689,26.4745,18600.0
2011-06-16 15:30:00,47.24,47.29,47.21,47.27,53100.0,26.4745,26.5025,26.4577,26.4913,53100.0
2011-06-16 15:35:00,47.27,47.29,47.25,47.28,39100.0,26.4913,26.5025,26.4801,26.4969,39100.0
2011-06-16 15:40:00,47.27,47.31,47.25,47.26,48300.0,26.4913,26.5137,26.4801,26.4857,48300.0
2011-06-16 15:45:00,47.27,47.36,47.26,47.32,109300.0,26.4913,26.5417,26.4857,26.5193,109300.0
2011-06-16 15:50:00,47.32,47.35,47.31,47.35,73000.0,26.5193,26.5361,26.5137,26.5361,73000.0
2011-06-16 15:55:00,47.34,47.34,47.25,47.25,391000.0,26.5305,26.5305,26.4801,26.4801,391000.0
2011-06-17 09:30:00,47.47,47.72,47.47,47.57,464800.0,26.6034,26.7435,26.6034,26.6594,464800.0
2011-06-17 09:35:00,47.6,47.67,47.58,47.58,22500.0,26.6762,26.7155,26.665,26.665,22500.0
2011-06-17 09:40:00,47.58,47.62,47.53,47.55,41600.0,26.665,26.6874,26.637,26.6482,41600.0
2011-06-17 09:45:00,47.55,47.65,47.55,47.58,32800.0,26.6482,26.7042,26.6482,26.665,32800.0
2011-06-17 09:50:00,47.58,47.59,47.54,47.54,31100.0,26.665,26.6706,26.6426,26.6426,31100.0
2011-06-17 09:55:00,47.54,47.83,47.53,47.82,49900.0,26.6426,26.8051,26.637,26.7995,49900.0
2011-06-17 10:00:00,47.8,47.84,47.75,47.77,72700.0,26.7883,26.8107,26.7603,26.7715,72700.0
2011-06-17 10:05:00,47.77,47.78,47.7,47.76,47400.0,26.7715,26.7771,26.7323,26.7659,47400.0
2011-06-17 10:10:00,47.76,47.79,47.65,47.66,39400.0,26.7659,26.7827,26.7042,26.7098,39400.0
2011-06-17 10:15:00,47.66,47.72,47.64,47.68,29700.0,26.7098,26.7435,26.6986,26.7211,29700.0
2011-06-17 10:20:00,47.68,47.69,47.55,47.57,35600.0,26.7211,26.7267,26.6482,26.6594,35600.0
2011-06-17 10:25:00,47.57,47.64,47.57,47.64,15400.0,26.6594,26.6986,26.6594,26.6986,15400.0
2011-06-17 10:30:00,47.65,47.72,47.65,47.67,21300.0,26.7042,26.7435,26.7042,26.7155,21300.0
2011-06-17 10:35:00,47.67,47.72,47.66,47.72,16900.0,26.7155,26.7435,26.7098,26.7435,16900.0
2011-06-17 10:40:00,47.72,47.79,47.71,47.79,9700.0,26.7435,26.7827,26.7379,26.7827,9700.0
2011-06-17 10:45:00,47.8,47.84,47.79,47.82,15200.0,26.7883,26.8107,26.7827,26.7995,15200.0
2011-06-17 10:50:00,47.82,47.82,47.79,47.82,13300.0,26.7995,26.7995,26.7827,26.7995,13300.0
2011-06-17 10:55:00,47.82,47.85,47.81,47.82,16400.0,26.7995,26.8163,26.7939,26.7995,16400.0
2011-06-17 11:00:00,47.82,47.85,47.78,47.79,21000.0,26.7995,26.8163,26.7771,26.7827,21000.0
2011-06-17 11:05:00,47.79,47.85,47.78,47.84,24500.0,26.7827,26.8163,26.7771,26.8107,24500.0
2011-06-17 11:10:00,47.84,47.87,47.82,47.86,22800.0,26.8107,26.8275,26.7995,26.8219,22800.0
2011-06-17 11:15:00,47.86,47.87,47.82,47.83,18500.0,26.8219,26.8275,26.7995,26.8051,18500.0
2011-06-17 11:20:00,47.83,47.83,47.73,47.73,21400.0,26.8051,26.8051,26.7491,26.7491,21400.0
2011-06-17 11:25:00,47.73,47.78,47.73,47.78,12100.0,26.7491,26.7771,26.7491,26.7771,12100.0
2011-06-17 11:30:00,47.78,47.82,47.77,47.8,11600.0,26.7771,26.7995,26.7715,26.7883,11600.0
2011-06-17 11:35:00,47.79,47.8,47.77,47.77,9100.0,26.7827,26.7883,26.7715,26.7715,9100.0
2011-06-17 11:40:00,47.78,47.81,47.74,47.75,21100.0,26.7771,26.7939,26.7547,26.7603,21100.0
2011-06-17 11:45:00,47.74,47.81,47.74,47.81,24000.0,26.7547,26.7939,26.7547,26.7939,24000.0
2011-06-17 11:50:00,47.82,47.82,47.7,47.74,16800.0,26.7995,26.7995,26.7323,26.7547,16800.0
2011-06-17 11:55:00,47.75,47.77,47.75,47.76,5800.0,26.7603,26.7715,26.7603,26.7659,5800.0
2011-06-17 12:00:00,47.76,47.77,47.73,47.73,9100.0,26.7659,26.7715,26.7491,26.7491,9100.0
2011-06-17 12:05:00,47.74,47.77,47.73,47.76,6600.0,26.7547,26.7715,26.7491,26.7659,6600.0
2011-06-17 12:10:00,47.76,47.76,47.72,47.73,38500.0,26.7659,26.7659,26.7435,26.7491,38500.0
2011-06-17 12:15:00,47.73,47.73,47.67,47.67,7600.0,26.7491,26.7491,26.7155,26.7155,7600.0
2011-06-17 12:20:00,47.67,47.7,47.65,47.66,12900.0,26.7155,26.7323,26.7042,26.7098,12900.0
2011-06-17 12:25:00,47.67,47.69,47.65,47.68,6700.0,26.7155,26.7267,26.7042,26.7211,6700.0
2011-06-17 12:30:00,47.69,47.69,47.65,47.65,4100.0,26.7267,26.7267,26.7042,26.7042,4100.0
2011-06-17 12:35:00,47.65,47.66,47.61,47.65,21000.0,26.7042,26.7098,26.6818,26.7042,21000.0
2011-06-17 12:40:00,47.65,47.65,47.6,47.61,16700.0,26.7042,26.7042,26.6762,26.6818,16700.0
2011-06-17 12:45:00,47.61,47.64,47.61,47.64,9300.0,26.6818,26.6986,26.6818,26.6986,9300.0
2011-06-17 12:50:00,47.64,47.65,47.62,47.64,31900.0,26.6986,26.7042,26.6874,26.6986,31900.0
2011-06-17 12:55:00,47.64,47.69,47.62,47.67,13000.0,26.6986,26.7267,26.6874,26.7155,13000.0
2011-06-17 13:00:00,47.67,47.68,47.64,47.64,9100.0,26.7155,26.7211,26.6986,26.6986,9100.0
2011-06-17 13:05:00,47.63,47.63,47.56,47.61,15000.0,26.693,26.693,26.6538,26.6818,15000.0
2011-06-17 13:10:00,47.61,47.62,47.58,47.59,10400.0,26.6818,26.6874,26.665,26.6706,10400.0
2011-06-17 13:15:00,47.6,47.61,47.57,47.59,10000.0,26.6762,26.6818,26.6594,26.6706,10000.0
2011-06-17 13:20:00,47.59,47.61,47.56,47.56,7500.0,26.6706,26.6818,26.6538,26.6538,7500.0
2011-06-17 13:25:00,47.57,47.62,47.56,47.61,10500.0,26.6594,26.6874,26.6538,26.6818,10500.0
2011-06-17 13:30:00,47.62,47.64,47.61,47.62,15700.0,26.6874,26.6986,26.6818,26.6874,15700.0
2011-06-17 13:35:00,47.62,47.63,47.6,47.63,10300.0,26.6874,26.693,26.6762,26.693,10300.0
2011-06-17 13:40:00,47.63,47.64,47.6,47.63,7900.0,26.693,26.6986,26.6762,26.693,7900.0
2011-06-17 13:45:00,47.62,47.64,47.61,47.63,9100.0,26.6874,26.6986,26.6818,26.693,9100.0
2011-06-17 13:50:00,47.62,47.63,47.58,47.61,18600.0,26.6874,26.693,26.665,26.6818,18600.0
2011-06-17 13:55:00,47.61,47.64,47.61,47.62,14200.0,26.6818,26.6986,26.6818,26.6874,14200.0
2011-06-17 14:00:00,47.61,47.68,47.61,47.67,18700.0,26.6818,26.7211,26.6818,26.7155,18700.0
2011-06-17 14:05:00,47.67,47.68,47.63,47.65,16500.0,26.7155,26.7211,26.693,26.7042,16500.0
2011-06-17 14:10:00,47.65,47.67,47.64,47.66,8600.0,26.7042,26.7155,26.6986,26.7098,8600.0
2011-06-17 14:15:00,47.66,47.72,47.65,47.69,18300.0,26.7098,26.7435,26.7042,26.7267,18300.0
2011-06-17 14:20:00,47.69,47.73,47.69,47.71,5800.0,26.7267,26.7491,26.7267,26.7379,5800.0
2011-06-17 14:25:00,47.72,47.76,47.7,47.76,13800.0,26.7435,26.7659,26.7323,26.7659,13800.0
2011-06-17 14:30:00,47.75,47.77,47.73,47.73,9500.0,26.7603,26.7715,26.7491,26.7491,9500.0
2011-06-17 14:35:00,47.74,47.74,47.69,47.69,7900.0,26.7547,26.7547,26.7267,26.7267,7900.0
2011-06-17 14:40:00,47.7,47.7,47.66,47.68,8700.0,26.7323,26.7323,26.7098,26.7211,8700.0
2011-06-17 14:45:00,47.68,47.71,47.67,47.68,16300.0,26.7211,26.7379,26.7155,26.7211,16300.0
2011-06-17 14:50:00,47.69,47.73,47.67,47.72,17200.0,26.7267,26.7491,26.7155,26.7435,17200.0
2011-06-17 14:55:00,47.72,47.75,47.69,47.72,14400.0,26.7435,26.7603,26.7267,26.7435,14400.0
2011-06-17 15:00:00,47.71,47.74,47.7,47.73,17100.0,26.7379,26.7547,26.7323,26.7491,17100.0
2011-06-17 15:05:00,47.72,47.73,47.68,47.68,9300.0,26.7435,26.7491,26.7211,26.7211,9300.0
2011-06-17 15:10:00,47.68,47.68,47.64,47.67,21800.0,26.7211,26.7211,26.6986,26.7155,21800.0
2011-06-17 15:15:00,47.68,47.68,47.55,47.56,60300.0,26.7211,26.7211,26.6482,26.6538,60300.0
2011-06-17 15:20:00,47.57,47.6,47.54,47.59,26700.0,26.6594,26.6762,26.6426,26.6706,26700.0
2011-06-17 15:25:00,47.58,47.6,47.56,47.57,24700.0,26.665,26.6762,26.6538,26.6594,24700.0
2011-06-17 15:30:00,47.58,47.61,47.58,47.59,18200.0,26.665,26.6818,26.665,26.6706,18200.0
2011-06-17 15:35:00,47.59,47.68,47.57,47.64,49800.0,26.6706,26.7211,26.6594,26.6986,49800.0
2011-06-17 15:40:00,47.65,47.75,47.64,47.75,76400.0,26.7042,26.7603,26.6986,26.7603,76400.0
2011-06-17 15:45:00,47.75,47.79,47.7,47.72,122800.0,26.7603,26.7827,26.7323,26.7435,122800.0
2011-06-17 15:50:00,47.72,47.77,47.71,47.77,60700.0,26.7435,26.7715,26.7379,26.7715,60700.0
2011-06-17 15:55:00,47.78,47.78,47.65,47.66,116200.0,26.7771,26.7771,26.7042,26.7098,116200.0
2011-06-20 09:30:00,47.5,47.64,47.4,47.61,81700.0,26.6202,26.6986,26.5641,26.6818,81700.0
2011-06-20 09:35:00,47.6,47.71,47.6,47.71,18500.0,26.6762,26.7379,26.6762,26.7379,18500.0
2011-06-20 09:40:00,47.72,47.76,47.45,47.46,29900.0,26.7435,26.7659,26.5922,26.5978,29900.0
2011-06-20 09:45:00,47.45,47.46,47.38,47.4,32300.0,26.5922,26.5978,26.5529,26.5641,32300.0
2011-06-20 09:50:00,47.41,47.41,47.25,47.36,61600.0,26.5697,26.5697,26.4801,26.5417,61600.0
2011-06-20 09:55:00,47.37,47.55,47.37,47.55,18200.0,26.5473,26.6482,26.5473,26.6482,18200.0
2011-06-20 10:00:00,47.56,47.62,47.53,47.53,37300.0,26.6538,26.6874,26.637,26.637,37300.0
2011-06-20 10:05:00,47.54,47.62,47.53,47.62,8900.0,26.6426,26.6874,26.637,26.6874,8900.0
2011-06-20 10:10:00,47.62,47.66,47.6,47.62,26500.0,26.6874,26.7098,26.6762,26.6874,26500.0
2011-06-20 10:15:00,47.62,47.75,47.62,47.73,26100.0,26.6874,26.7603,26.6874,26.7491,26100.0
2011-06-20 10:20:00,47.73,47.73,47.64,47.65,16300.0,26.7491,26.7491,26.6986,26.7042,16300.0
2011-06-20 10:25:00,47.66,47.79,47.66,47.73,39300.0,26.7098,26.7827,26.7098,26.7491,39300.0
2011-06-20 10:30:00,47.73,47.79,47.73,47.75,25400.0,26.7491,26.7827,26.7491,26.7603,25400.0
2011-06-20 10:35:00,47.75,47.82,47.75,47.8,24800.0,26.7603,26.7995,26.7603,26.7883,24800.0
2011-06-20 10:40:00,47.8,47.91,47.8,47.85,20000.0,26.7883,26.85,26.7883,26.8163,20000.0
2011-06-20 10:45:00,47.84,47.86,47.8,47.82,11400.0,26.8107,26.8219,26.7883,26.7995,11400.0
2011-06-20 10:50:00,47.82,47.83,47.8,47.81,10800.0,26.7995,26.8051,26.7883,26.7939,10800.0
2011-06-20 10:55:00,47.81,47.83,47.8,47.81,6700.0,26.7939,26.8051,26.7883,26.7939,6700.0
2011-06-20 11:00:00,47.83,47.87,47.81,47.87,12100.0,26.8051,26.8275,26.7939,26.8275,12100.0
2011-06-20 11:05:00,47.87,47.91,47.87,47.88,8600.0,26.8275,26.85,26.8275,26.8331,8600.0
2011-06-20 11:10:00,47.87,47.91,47.84,47.84,25500.0,26.8275,26.85,26.8107,26.8107,25500.0
2011-06-20 11:15:00,47.83,47.83,47.74,47.74,39000.0,26.8051,26.8051,26.7547,26.7547,39000.0
2011-06-20 11:20:00,47.75,47.87,47.72,47.86,35300.0,26.7603,26.8275,26.7435,26.8219,35300.0
2011-06-20 11:25:00,47.86,47.87,47.84,47.86,12800.0,26.8219,26.8275,26.8107,26.8219,12800.0
2011-06-20 11:30:00,47.86,47.91,47.86,47.9,14000.0,26.8219,26.85,26.8219,26.8443,14000.0
2011-06-20 11:35:00,47.9,47.91,47.9,47.9,5500.0,26.8443,26.85,26.8443,26.8443,5500.0
2011-06-20 11:40:00,47.91,47.98,47.9,47.97,31500.0,26.85,26.8892,26.8443,26.8836,31500.0
2011-06-20 11:45:00,47.98,47.99,47.96,47.97,14800.0,26.8892,26.8948,26.878,26.8836,14800.0
2011-06-20 11:50:00,47.98,47.98,47.93,47.96,11700.0,26.8892,26.8892,26.8612,26.878,11700.0
2011-06-20 11:55:00,47.96,48.0,47.96,47.98,11500.0,26.878,26.9004,26.878,26.8892,11500.0
2011-06-20 12:00:00,47.98,47.99,47.93,47.95,10300.0,26.8892,26.8948,26.8612,26.8724,10300.0
2011-06-20 12:05:00,47.96,47.98,47.92,47.92,7400.0,26.878,26.8892,26.8556,26.8556,7400.0
2011-06-20 12:10:00,47.93,47.93,47.91,47.93,14500.0,26.8612,26.8612,26.85,26.8612,14500.0
2011-06-20 12:15:00,47.92,47.93,47.91,47.93,11200.0,26.8556,26.8612,26.85,26.8612,11200.0
2011-06-20 12:20:00,47.93,47.94,47.92,47.93,4500.0,26.8612,26.8668,26.8556,26.8612,4500.0
2011-06-20 12:25:00,47.94,47.94,47.92,47.94,6500.0,26.8668,26.8668,26.8556,26.8668,6500.0
2011-06-20 12:30:00,47.95,47.97,47.95,47.96,8300.0,26.8724,26.8836,26.8724,26.878,8300.0
2011-06-20 12:35:00,47.96,47.97,47.96,47.97,2900.0,26.878,26.8836,26.878,26.8836,2900.0
2011-06-20 12:40:00,47.96,47.97,47.96,47.96,1200.0,26.878,26.8836,26.878,26.878,1200.0
2011-06-20 12:45:00,47.96,47.97,47.95,47.96,3800.0,26.878,26.8836,26.8724,26.878,3800.0
2011-06-20 12:50:00,47.96,47.96,47.92,47.94,22700.0,26.878,26.878,26.8556,26.8668,22700.0
2011-06-20 12:55:00,47.95,47.96,47.94,47.96,23700.0,26.8724,26.878,26.8668,26.878,23700.0
2011-06-20 13:00:00,47.95,47.99,47.94,47.99,18500.0,26.8724,26.8948,26.8668,26.8948,18500.0
2011-06-20 13:05:00,47.98,47.99,47.96,47.98,19200.0,26.8892,26.8948,26.878,26.8892,19200.0
2011-06-20 13:10:00,47.98,48.0,47.98,47.99,21800.0,26.8892,26.9004,26.8892,26.8948,21800.0
2011-06-20 13:15:00,48.0,48.0,47.98,48.0,19600.0,26.9004,26.9004,26.8892,26.9004,19600.0
2011-06-20 13:20:00,48.0,48.03,48.0,48.03,15800.0,26.9004,26.9172,26.9004,26.9172,15800.0
2011-06-20 13:25:00,48.03,48.03,48.01,48.01,36600.0,26.9172,26.9172,26.906,26.906,36600.0
2011-06-20 13:30:00,48.01,48.02,48.0,48.02,34900.0,26.906,26.9116,26.9004,26.9116,34900.0
2011-06-20 13:35:00,48.02,48.05,48.02,48.03,33500.0,26.9116,26.9284,26.9116,26.9172,33500.0
2011-06-20 13:40:00,48.03,48.03,48.0,48.0,10000.0,26.9172,26.9172,26.9004,26.9004,10000.0
2011-06-20 13:45:00,48.0,48.05,48.0,48.02,22500.0,26.9004,26.9284,26.9004,26.9116,22500.0
2011-06-20 13:50:00,48.03,48.05,48.02,48.04,12200.0,26.9172,26.9284,26.9116,26.9228,12200.0
2011-06-20 13:55:00,48.03,48.05,48.03,48.03,14400.0,26.9172,26.9284,26.9172,26.9172,14400.0
2011-06-20 14:00:00,48.04,48.04,48.01,48.03,27900.0,26.9228,26.9228,26.906,26.9172,27900.0
2011-06-20 14:05:00,48.02,48.07,48.02,48.07,37900.0,26.9116,26.9396,26.9116,26.9396,37900.0
2011-06-20 14:10:00,48.07,48.09,48.07,48.09,21100.0,26.9396,26.9508,26.9396,26.9508,21100.0
2011-06-20 14:15:00,48.08,48.1,48.07,48.09,24600.0,26.9452,26.9564,26.9396,26.9508,24600.0
2011-06-20 14:20:00,48.09,48.09,48.03,48.04,19800.0,26.9508,26.9508,26.9172,26.9228,19800.0
2011-06-20 14:25:00,48.04,48.07,48.03,48.06,24600.0,26.9228,26.9396,26.9172,26.934,24600.0
2011-06-20 14:30:00,48.07,48.1,48.06,48.09,20900.0,26.9396,26.9564,26.934,26.9508,20900.0
2011-06-20 14:35:00,48.1,48.13,48.09,48.09,42000.0,26.9564,26.9732,26.9508,26.9508,42000.0
2011-06-20 14:40:00,48.09,48.15,48.09,48.13,21300.0,26.9508,26.9845,26.9508,26.9732,21300.0
2011-06-20 14:45:00,48.13,48.18,48.13,48.13,39900.0,26.9732,27.0013,26.9732,26.9732,39900.0
2011-06-20 14:50:00,48.13,48.16,48.12,48.12,18400.0,26.9732,26.9901,26.9676,26.9676,18400.0
2011-06-20 14:55:00,48.12,48.13,48.1,48.1,23200.0,26.9676,26.9732,26.9564,26.9564,23200.0
2011-06-20 15:00:00,48.11,48.13,48.1,48.11,29700.0,26.962,26.9732,26.9564,26.962,29700.0
2011-06-20 15:05:00,48.11,48.12,48.09,48.09,27200.0,26.962,26.9676,26.9508,26.9508,27200.0
2011-06-20 15:10:00,48.09,48.09,48.06,48.09,32500.0,26.9508,26.9508,26.934,26.9508,32500.0
2011-06-20 15:15:00,48.09,48.1,48.04,48.05,53600.0,26.9508,26.9564,26.9228,26.9284,53600.0
2011-06-20 15:20:00,48.05,48.11,48.04,48.08,37400.0,26.9284,26.962,26.9228,26.9452,37400.0
2011-06-20 15:25:00,48.08,48.11,48.05,48.11,59600.0,26.9452,26.962,26.9284,26.962,59600.0
2011-06-20 15:30:00,48.11,48.13,48.06,48.12,50900.0,26.962,26.9732,26.934,26.9676,50900.0
2011-06-20 15:35:00,48.13,48.18,48.12,48.15,57900.0,26.9732,27.0013,26.9676,26.9845,57900.0
2011-06-20 15:40:00,48.16,48.17,48.11,48.12,55700.0,26.9901,26.9957,26.962,26.9676,55700.0
2011-06-20 15:45:00,48.12,48.19,48.12,48.17,113300.0,26.9676,27.0069,26.9676,26.9957,113300.0
2011-06-20 15:50:00,48.16,48.17,48.13,48.15,49000.0,26.9901,26.9957,26.9732,26.9845,49000.0
2011-06-20 15:55:00,48.14,48.16,48.12,48.14,135400.0,26.9789,26.9901,26.9676,26.9789,135400.0
2011-06-21 09:30:00,48.38,48.49,48.26,48.44,61900.0,27.1134,27.175,27.0461,27.147,61900.0
2011-06-21 09:35:00,48.45,48.52,48.44,48.5,14600.0,27.1526,27.1918,27.147,27.1806,14600.0
2011-06-21 09:40:00,48.51,48.52,48.31,48.31,19500.0,27.1862,27.1918,27.0741,27.0741,19500.0
2011-06-21 09:45:00,48.3,48.33,48.2,48.27,21800.0,27.0685,27.0853,27.0125,27.0517,21800.0
2011-06-21 09:50:00,48.27,48.28,48.08,48.1,33700.0,27.0517,27.0573,26.9452,26.9564,33700.0
2011-06-21 09:55:00,48.11,48.21,48.07,48.2,27400.0,26.962,27.0181,26.9396,27.0125,27400.0
2011-06-21 10:00:00,48.21,48.24,48.11,48.11,70000.0,27.0181,27.0349,26.962,26.962,70000.0
2011-06-21 10:05:00,48.11,48.12,48.08,48.08,38700.0,26.962,26.9676,26.9452,26.9452,38700.0
2011-06-21 10:10:00,48.08,48.1,48.06,48.08,38100.0,26.9452,26.9564,26.934,26.9452,38100.0
2011-06-21 10:15:00,48.08,48.13,48.08,48.11,40200.0,26.9452,26.9732,26.9452,26.962,40200.0
2011-06-21 10:20:00,48.1,48.2,48.09,48.16,27500.0,26.9564,27.0125,26.9508,26.9901,27500.0
2011-06-21 10:25:00,48.15,48.2,48.15,48.19,9300.0,26.9845,27.0125,26.9845,27.0069,9300.0
2011-06-21 10:30:00,48.19,48.19,48.1,48.11,43800.0,27.0069,27.0069,26.9564,26.962,43800.0
2011-06-21 10:35:00,48.11,48.13,48.09,48.12,20700.0,26.962,26.9732,26.9508,26.9676,20700.0
2011-06-21 10:40:00,48.12,48.12,48.1,48.11,31100.0,26.9676,26.9676,26.9564,26.962,31100.0
2011-06-21 10:45:00,48.1,48.15,48.1,48.12,21900.0,26.9564,26.9845,26.9564,26.9676,21900.0
2011-06-21 10:50:00,48.12,48.13,48.09,48.12,22100.0,26.9676,26.9732,26.9508,26.9676,22100.0
2011-06-21 10:55:00,48.11,48.15,48.11,48.14,9700.0,26.962,26.9845,26.962,26.9789,9700.0
2011-06-21 11:00:00,48.14,48.15,48.1,48.11,18400.0,26.9789,26.9845,26.9564,26.962,18400.0
2011-06-21 11:05:00,48.11,48.13,48.1,48.13,37600.0,26.962,26.9732,26.9564,26.9732,37600.0
2011-06-21 11:10:00,48.13,48.13,48.11,48.11,10200.0,26.9732,26.9732,26.962,26.962,10200.0
2011-06-21 11:15:00,48.11,48.18,48.11,48.18,71400.0,26.962,27.0013,26.962,27.0013,71400.0
2011-06-21 11:20:00,48.18,48.19,48.17,48.18,18600.0,27.0013,27.0069,26.9957,27.0013,18600.0
2011-06-21 11:25:00,48.19,48.22,48.18,48.22,16300.0,27.0069,27.0237,27.0013,27.0237,16300.0
2011-06-21 11:30:00,48.22,48.22,48.19,48.21,18900.0,27.0237,27.0237,27.0069,27.0181,18900.0
2011-06-21 11:35:00,48.2,48.3,48.2,48.28,26500.0,27.0125,27.0685,27.0125,27.0573,26500.0
2011-06-21 11:40:00,48.28,48.34,48.28,48.34,10600.0,27.0573,27.0909,27.0573,27.0909,10600.0
2011-06-21 11:45:00,48.33,48.39,48.33,48.37,21400.0,27.0853,27.119,27.0853,27.1077,21400.0
2011-06-21 11:50:00,48.37,48.39,48.36,48.37,24300.0,27.1077,27.119,27.1021,27.1077,24300.0
2011-06-21 11:55:00,48.37,48.39,48.35,48.37,28900.0,27.1077,27.119,27.0965,27.1077,28900.0
2011-06-21 12:00:00,48.38,48.41,48.34,48.4,19900.0,27.1134,27.1302,27.0909,27.1246,19900.0
2011-06-21 12:05:00,48.39,48.45,48.39,48.45,15700.0,27.119,27.1526,27.119,27.1526,15700.0
2011-06-21 12:10:00,48.46,48.47,48.44,48.45,16400.0,27.1582,27.1638,27.147,27.1526,16400.0
2011-06-21 12:15:00,48.45,48.47,48.43,48.45,14600.0,27.1526,27.1638,27.1414,27.1526,14600.0
2011-06-21 12:20:00,48.45,48.49,48.45,48.46,16000.0,27.1526,27.175,27.1526,27.1582,16000.0
2011-06-21 12:25:00,48.47,48.47,48.45,48.47,14000.0,27.1638,27.1638,27.1526,27.1638,14000.0
2011-06-21 12:30:00,48.46,48.47,48.42,48.44,15100.0,27.1582,27.1638,27.1358,27.147,15100.0
2011-06-21 12:35:00,48.44,48.44,48.42,48.44,9100.0,27.147,27.147,27.1358,27.147,9100.0
2011-06-21 12:40:00,48.43,48.45,48.41,48.42,25100.0,27.1414,27.1526,27.1302,27.1358,25100.0
2011-06-21 12:45:00,48.43,48.43,48.41,48.41,9100.0,27.1414,27.1414,27.1302,27.1302,9100.0
2011-06-21 12:50:00,48.42,48.44,48.41,48.43,13900.0,27.1358,27.147,27.1302,27.1414,13900.0
2011-06-21 12:55:00,48.43,48.43,48.41,48.43,7500.0,27.1414,27.1414,27.1302,27.1414,7500.0
2011-06-21 13:00:00,48.43,48.47,48.43,48.46,23700.0,27.1414,27.1638,27.1414,27.1582,23700.0
2011-06-21 13:05:00,48.46,48.47,48.41,48.41,14300.0,27.1582,27.1638,27.1302,27.1302,14300.0
2011-06-21 13:10:00,48.41,48.42,48.36,48.39,22800.0,27.1302,27.1358,27.1021,27.119,22800.0
2011-06-21 13:15:00,48.39,48.4,48.35,48.36,11400.0,27.119,27.1246,27.0965,27.1021,11400.0
2011-06-21 13:20:00,48.35,48.37,48.33,48.33,12700.0,27.0965,27.1077,27.0853,27.0853,12700.0
2011-06-21 13:25:00,48.33,48.34,48.33,48.33,5800.0,27.0853,27.0909,27.0853,27.0853,5800.0
2011-06-21 13:30:00,48.33,48.34,48.3,48.3,12700.0,27.0853,27.0909,27.0685,27.0685,12700.0
2011-06-21 13:35:00,48.3,48.31,48.27,48.28,12100.0,27.0685,27.0741,27.0517,27.0573,12100.0
2011-06-21 13:40:00,48.28,48.33,48.25,48.32,30100.0,27.0573,27.0853,27.0405,27.0797,30100.0
2011-06-21 13:45:00,48.32,48.36,48.3,48.35,21800.0,27.0797,27.1021,27.0685,27.0965,21800.0
2011-06-21 13:50:00,48.34,48.35,48.33,48.34,10000.0,27.0909,27.0965,27.0853,27.0909,10000.0
2011-06-21 13:55:00,48.35,48.36,48.33,48.35,15700.0,27.0965,27.1021,27.0853,27.0965,15700.0
2011-06-21 14:00:00,48.34,48.36,48.34,48.35,14600.0,27.0909,27.1021,27.0909,27.0965,14600.0
2011-06-21 14:05:00,48.35,48.36,48.3,48.3,35800.0,27.0965,27.1021,27.0685,27.0685,35800.0
2011-06-21 14:10:00,48.3,48.34,48.3,48.33,22600.0,27.0685,27.0909,27.0685,27.0853,22600.0
2011-06-21 14:15:00,48.32,48.33,48.3,48.3,16300.0,27.0797,27.0853,27.0685,27.0685,16300.0
2011-06-21 14:20:00,48.31,48.31,48.28,48.29,17100.0,27.0741,27.0741,27.0573,27.0629,17100.0
2011-06-21 14:25:00,48.29,48.3,48.28,48.3,15200.0,27.0629,27.0685,27.0573,27.0685,15200.0
2011-06-21 14:30:00,48.3,48.33,48.29,48.32,34500.0,27.0685,27.0853,27.0629,27.0797,34500.0
2011-06-21 14:35:00,48.31,48.38,48.31,48.34,28800.0,27.0741,27.1134,27.0741,27.0909,28800.0
2011-06-21 14:40:00,48.34,48.35,48.31,48.32,10100.0,27.0909,27.0965,27.0741,27.0797,10100.0
2011-06-21 14:45:00,48.31,48.32,48.27,48.27,27700.0,27.0741,27.0797,27.0517,27.0517,27700.0
2011-06-21 14:50:00,48.27,48.28,48.25,48.27,26200.0,27.0517,27.0573,27.0405,27.0517,26200.0
2011-06-21 14:55:00,48.28,48.28,48.27,48.28,11500.0,27.0573,27.0573,27.0517,27.0573,11500.0
2011-06-21 15:00:00,48.28,48.28,48.25,48.25,68600.0,27.0573,27.0573,27.0405,27.0405,68600.0
2011-06-21 15:05:00,48.26,48.27,48.25,48.26,19500.0,27.0461,27.0517,27.0405,27.0461,19500.0
2011-06-21 15:10:00,48.25,48.26,48.23,48.23,19800.0,27.0405,27.0461,27.0293,27.0293,19800.0
2011-06-21 15:15:00,48.23,48.25,48.22,48.24,38200.0,27.0293,27.0405,27.0237,27.0349,38200.0
2011-06-21 15:20:00,48.24,48.24,48.21,48.22,23600.0,27.0349,27.0349,27.0181,27.0237,23600.0
2011-06-21 15:25:00,48.23,48.24,48.2,48.21,32100.0,27.0293,27.0349,27.0125,27.0181,32100.0
2011-06-21 15:30:00,48.2,48.21,48.19,48.2,58100.0,27.0125,27.0181,27.0069,27.0125,58100.0
2011-06-21 15:35:00,48.2,48.23,48.2,48.23,29800.0,27.0125,27.0293,27.0125,27.0293,29800.0
2011-06-21 15:40:00,48.23,48.23,48.2,48.21,45100.0,27.0293,27.0293,27.0125,27.0181,45100.0
2011-06-21 15:45:00,48.22,48.28,48.22,48.23,74500.0,27.0237,27.0573,27.0237,27.0293,74500.0
2011-06-21 15:50:00,48.23,48.27,48.2,48.21,76900.0,27.0293,27.0517,27.0125,27.0181,76900.0
2011-06-21 15:55:00,48.21,48.23,48.2,48.23,106300.0,27.0181,27.0293,27.0125,27.0293,106300.0
2011-06-22 09:30:00,48.04,48.06,47.91,47.99,47900.0,26.9228,26.934,26.85,26.8948,47900.0
2011-06-22 09:35:00,47.99,48.01,47.9,47.92,11700.0,26.8948,26.906,26.8443,26.8556,11700.0
2011-06-22 09:40:00,47.91,47.91,47.81,47.84,19900.0,26.85,26.85,26.7939,26.8107,19900.0
2011-06-22 09:45:00,47.85,48.02,47.82,47.93,37400.0,26.8163,26.9116,26.7995,26.8612,37400.0
2011-06-22 09:50:00,47.96,48.04,47.96,47.97,24800.0,26.878,26.9228,26.878,26.8836,24800.0
2011-06-22 09:55:00,47.96,47.97,47.9,47.91,14500.0,26.878,26.8836,26.8443,26.85,14500.0
2011-06-22 10:00:00,47.92,48.0,47.91,47.99,47700.0,26.8556,26.9004,26.85,26.8948,47700.0
2011-06-22 10:05:00,47.99,48.0,47.91,47.93,35700.0,26.8948,26.9004,26.85,26.8612,35700.0
2011-06-22 10:10:00,47.93,47.99,47.92,47.95,38400.0,26.8612,26.8948,26.8556,26.8724,38400.0
2011-06-22 10:15:00,47.95,48.03,47.93,47.96,41900.0,26.8724,26.9172,26.8612,26.878,41900.0
2011-06-22 10:20:00,47.96,48.06,47.95,48.03,32700.0,26.878,26.934,26.8724,26.9172,32700.0
2011-06-22 10:25:00,48.02,48.02,47.91,47.93,21900.0,26.9116,26.9116,26.85,26.8612,21900.0
2011-06-22 10:30:00,47.93,48.03,47.91,48.02,31100.0,26.8612,26.9172,26.85,26.9116,31100.0
2011-06-22 10:35:00,48.01,48.04,47.97,47.98,18000.0,26.906,26.9228,26.8836,26.8892,18000.0
2011-06-22 10:40:00,47.99,48.01,47.96,47.99,21300.0,26.8948,26.906,26.878,26.8948,21300.0
2011-06-22 10:45:00,48.0,48.02,47.96,47.96,9000.0,26.9004,26.9116,26.878,26.878,9000.0
2011-06-22 10:50:00,47.97,48.0,47.96,48.0,16200.0,26.8836,26.9004,26.878,26.9004,16200.0
2011-06-22 10:55:00,48.0,48.02,47.97,47.97,14600.0,26.9004,26.9116,26.8836,26.8836,14600.0
2011-06-22 11:00:00,47.98,48.03,47.98,48.02,6800.0,26.8892,26.9172,26.8892,26.9116,6800.0
2011-06-22 11:05:00,48.02,48.03,47.98,48.01,9100.0,26.9116,26.9172,26.8892,26.906,9100.0
2011-06-22 11:10:00,48.01,48.01,47.98,47.99,4200.0,26.906,26.906,26.8892,26.8948,4200.0
2011-06-22 11:15:00,48.0,48.02,47.98,47.98,3100.0,26.9004,26.9116,26.8892,26.8892,3100.0
2011-06-22 11:20:00,47.98,48.0,47.96,47.99,3900.0,26.8892,26.9004,26.878,26.8948,3900.0
2011-06-22 11:25:00,47.99,48.02,47.97,47.99,6100.0,26.8948,26.9116,26.8836,26.8948,6100.0
2011-06-22 11:30:00,47.98,47.99,47.94,47.95,10400.0,26.8892,26.8948,26.8668,26.8724,10400.0
2011-06-22 11:35:00,47.94,47.95,47.92,47.92,30100.0,26.8668,26.8724,26.8556,26.8556,30100.0
2011-06-22 11:40:00,47.93,47.93,47.87,47.9,10400.0,26.8612,26.8612,26.8275,26.8443,10400.0
2011-06-22 11:45:00,47.9,47.93,47.9,47.93,29000.0,26.8443,26.8612,26.8443,26.8612,29000.0
2011-06-22 11:50:00,47.93,47.94,47.9,47.94,11900.0,26.8612,26.8668,26.8443,26.8668,11900.0
2011-06-22 11:55:00,47.93,47.98,47.93,47.98,12100.0,26.8612,26.8892,26.8612,26.8892,12100.0
2011-06-22 12:00:00,47.98,47.98,47.94,47.95,10900.0,26.8892,26.8892,26.8668,26.8724,10900.0
2011-06-22 12:05:00,47.95,47.98,47.94,47.97,19800.0,26.8724,26.8892,26.8668,26.8836,19800.0
2011-06-22 12:10:00,47.98,48.01,47.97,47.97,10600.0,26.8892,26.906,26.8836,26.8836,10600.0
2011-06-22 12:15:00,47.97,47.99,47.95,47.96,21800.0,26.8836,26.8948,26.8724,26.878,21800.0
2011-06-22 12:20:00,47.95,47.97,47.93,47.93,9600.0,26.8724,26.8836,26.8612,26.8612,9600.0
2011-06-22 12:25:00,47.94,47.95,47.89,47.93,16400.0,26.8668,26.8724,26.8387,26.8612,16400.0
2011-06-22 12:30:00,47.93,47.93,47.88,47.89,6200.0,26.8612,26.8612,26.8331,26.8387,6200.0
2011-06-22 12:35:00,47.88,47.88,47.79,47.81,27500.0,26.8331,26.8331,26.7827,26.7939,27500.0
2011-06-22 12:40:00,47.81,47.91,47.8,47.9,14500.0,26.7939,26.85,26.7883,26.8443,14500.0
2011-06-22 12:45:00,47.9,47.9,47.86,47.86,9300.0,26.8443,26.8443,26.8219,26.8219,9300.0
2011-06-22 12:50:00,47.86,47.92,47.83,47.9,13200.0,26.8219,26.8556,26.8051,26.8443,13200.0
2011-06-22 12:55:00,47.89,47.9,47.88,47.89,4500.0,26.8387,26.8443,26.8331,26.8387,4500.0
2011-06-22 13:00:00,47.89,47.9,47.88,47.89,5700.0,26.8387,26.8443,26.8331,26.8387,5700.0
2011-06-22 13:05:00,47.88,47.91,47.88,47.9,8700.0,26.8331,26.85,26.8331,26.8443,8700.0
2011-06-22 13:10:00,47.91,47.91,47.89,47.9,7600.0,26.85,26.85,26.8387,26.8443,7600.0
2011-06-22 13:15:00,47.9,47.9,47.89,47.9,6400.0,26.8443,26.8443,26.8387,26.8443,6400.0
2011-06-22 13:20:00,47.89,47.9,47.89,47.89,10000.0,26.8387,26.8443,26.8387,26.8387,10000.0
2011-06-22 13:25:00,47.89,47.9,47.87,47.87,33900.0,26.8387,26.8443,26.8275,26.8275,33900.0
2011-06-22 13:30:00,47.87,47.91,47.86,47.91,36200.0,26.8275,26.85,26.8219,26.85,36200.0
2011-06-22 13:35:00,47.91,47.92,47.9,47.9,5900.0,26.85,26.8556,26.8443,26.8443,5900.0
2011-06-22 13:40:00,47.9,47.91,47.88,47.88,21200.0,26.8443,26.85,26.8331,26.8331,21200.0
2011-06-22 13:45:00,47.89,47.89,47.88,47.88,7000.0,26.8387,26.8387,26.8331,26.8331,7000.0
2011-06-22 13:50:00,47.89,47.89,47.88,47.89,6000.0,26.8387,26.8387,26.8331,26.8387,6000.0
2011-06-22 13:55:00,47.89,47.89,47.88,47.89,3300.0,26.8387,26.8387,26.8331,26.8387,3300.0
2011-06-22 14:00:00,47.88,47.9,47.85,47.9,27700.0,26.8331,26.8443,26.8163,26.8443,27700.0
2011-06-22 14:05:00,47.89,47.91,47.86,47.9,27600.0,26.8387,26.85,26.8219,26.8443,27600.0
2011-06-22 14:10:00,47.9,47.91,47.88,47.9,16200.0,26.8443,26.85,26.8331,26.8443,16200.0
2011-06-22 14:15:00,47.9,47.91,47.81,47.82,20500.0,26.8443,26.85,26.7939,26.7995,20500.0
2011-06-22 14:20:00,47.81,47.91,47.8,47.89,23800.0,26.7939,26.85,26.7883,26.8387,23800.0
2011-06-22 14:25:00,47.89,47.91,47.8,47.8,24600.0,26.8387,26.85,26.7883,26.7883,24600.0
2011-06-22 14:30:00,47.81,47.84,47.78,47.84,17800.0,26.7939,26.8107,26.7771,26.8107,17800.0
2011-06-22 14:35:00,47.83,47.85,47.82,47.85,39600.0,26.8051,26.8163,26.7995,26.8163,39600.0
2011-06-22 14:40:00,47.84,47.85,47.81,47.84,23300.0,26.8107,26.8163,26.7939,26.8107,23300.0
2011-06-22 14:45:00,47.84,47.89,47.84,47.87,16000.0,26.8107,26.8387,26.8107,26.8275,16000.0
2011-06-22 14:50:00,47.87,47.88,47.78,47.81,24200.0,26.8275,26.8331,26.7771,26.7939,24200.0
2011-06-22 14:55:00,47.8,47.82,47.78,47.79,20100.0,26.7883,26.7995,26.7771,26.7827,20100.0
2011-06-22 15:00:00,47.8,47.82,47.79,47.8,15400.0,26.7883,26.7995,26.7827,26.7883,15400.0
2011-06-22 15:05:00,47.8,47.84,47.78,47.82,14900.0,26.7883,26.8107,26.7771,26.7995,14900.0
2011-06-22 15:10:00,47.82,47.84,47.79,47.79,14200.0,26.7995,26.8107,26.7827,26.7827,14200.0
2011-06-22 15:15:00,47.79,47.81,47.79,47.8,12500.0,26.7827,26.7939,26.7827,26.7883,12500.0
2011-06-22 15:20:00,47.81,47.82,47.78,47.81,32300.0,26.7939,26.7995,26.7771,26.7939,32300.0
2011-06-22 15:25:00,47.8,47.83,47.79,47.82,25700.0,26.7883,26.8051,26.7827,26.7995,25700.0
2011-06-22 15:30:00,47.82,47.82,47.78,47.81,53800.0,26.7995,26.7995,26.7771,26.7939,53800.0
2011-06-22 15:35:00,47.81,47.83,47.78,47.8,31300.0,26.7939,26.8051,26.7771,26.7883,31300.0
2011-06-22 15:40:00,47.8,47.82,47.77,47.77,39100.0,26.7883,26.7995,26.7715,26.7715,39100.0
2011-06-22 15:45:00,47.78,47.84,47.78,47.8,81600.0,26.7771,26.8107,26.7771,26.7883,81600.0
2011-06-22 15:50:00,47.8,47.83,47.76,47.79,74300.0,26.7883,26.8051,26.7659,26.7827,74300.0
2011-06-22 15:55:00,47.78,47.78,47.73,47.76,130300.0,26.7771,26.7771,26.7491,26.7659,130300.0
2011-06-23 09:30:00,47.08,47.26,47.08,47.24,61200.0,26.3848,26.4857,26.3848,26.4745,61200.0
2011-06-23 09:35:00,47.2,47.23,47.16,47.18,35200.0,26.4521,26.4689,26.4296,26.4408,35200.0
2011-06-23 09:40:00,47.17,47.18,47.06,47.17,67500.0,26.4352,26.4408,26.3736,26.4352,67500.0
2011-06-23 09:45:00,47.17,47.39,47.17,47.29,77800.0,26.4352,26.5585,26.4352,26.5025,77800.0
2011-06-23 09:50:00,47.29,47.3,46.91,46.92,56500.0,26.5025,26.5081,26.2895,26.2951,56500.0
2011-06-23 09:55:00,46.92,47.06,46.92,47.05,42000.0,26.2951,26.3736,26.2951,26.368,42000.0
2011-06-23 10:00:00,47.06,47.13,47.0,47.0,55800.0,26.3736,26.4128,26.34,26.34,55800.0
2011-06-23 10:05:00,47.0,47.03,46.9,46.92,40400.0,26.34,26.3568,26.2839,26.2951,40400.0
2011-06-23 10:10:00,46.91,46.92,46.78,46.81,50000.0,26.2895,26.2951,26.2167,26.2335,50000.0
2011-06-23 10:15:00,46.81,46.89,46.75,46.75,35600.0,26.2335,26.2783,26.1999,26.1999,35600.0
2011-06-23 10:20:00,46.75,46.8,46.73,46.74,25700.0,26.1999,26.2279,26.1887,26.1943,25700.0
2011-06-23 10:25:00,46.73,46.85,46.72,46.83,29800.0,26.1887,26.2559,26.183,26.2447,29800.0
2011-06-23 10:30:00,46.82,46.87,46.79,46.8,53900.0,26.2391,26.2671,26.2223,26.2279,53900.0
2011-06-23 10:35:00,46.79,46.87,46.79,46.87,32500.0,26.2223,26.2671,26.2223,26.2671,32500.0
2011-06-23 10:40:00,46.87,46.96,46.87,46.96,14000.0,26.2671,26.3175,26.2671,26.3175,14000.0
2011-06-23 10:45:00,46.96,46.96,46.86,46.9,55400.0,26.3175,26.3175,26.2615,26.2839,55400.0
2011-06-23 10:50:00,46.91,46.97,46.87,46.95,24300.0,26.2895,26.3232,26.2671,26.3119,24300.0
2011-06-23 10:55:00,46.95,47.0,46.95,46.97,21500.0,26.3119,26.34,26.3119,26.3232,21500.0
2011-06-23 11:00:00,46.97,46.98,46.88,46.88,11900.0,26.3232,26.3288,26.2727,26.2727,11900.0
2011-06-23 11:05:00,46.88,46.94,46.87,46.92,20600.0,26.2727,26.3063,26.2671,26.2951,20600.0
2011-06-23 11:10:00,46.93,46.99,46.92,46.98,26500.0,26.3007,26.3344,26.2951,26.3288,26500.0
2011-06-23 11:15:00,46.99,47.0,46.94,46.97,32400.0,26.3344,26.34,26.3063,26.3232,32400.0
2011-06-23 11:20:00,46.97,47.0,46.94,46.94,14400.0,26.3232,26.34,26.3063,26.3063,14400.0
2011-06-23 11:25:00,46.95,46.97,46.95,46.96,31000.0,26.3119,26.3232,26.3119,26.3175,31000.0
2011-06-23 11:30:00,46.96,47.05,46.96,47.05,29400.0,26.3175,26.368,26.3175,26.368,29400.0
2011-06-23 11:35:00,47.05,47.09,47.04,47.04,20400.0,26.368,26.3904,26.3624,26.3624,20400.0
2011-06-23 11:40:00,47.04,47.09,47.04,47.09,6700.0,26.3624,26.3904,26.3624,26.3904,6700.0
2011-06-23 11:45:00,47.08,47.11,47.03,47.1,40600.0,26.3848,26.4016,26.3568,26.396,40600.0
2011-06-23 11:50:00,47.09,47.09,47.05,47.06,7400.0,26.3904,26.3904,26.368,26.3736,7400.0
2011-06-23 11:55:00,47.06,47.08,47.04,47.05,14000.0,26.3736,26.3848,26.3624,26.368,14000.0
2011-06-23 12:00:00,47.05,47.09,47.03,47.04,18600.0,26.368,26.3904,26.3568,26.3624,18600.0
2011-06-23 12:05:00,47.04,47.08,47.03,47.04,17900.0,26.3624,26.3848,26.3568,26.3624,17900.0
2011-06-23 12:10:00,47.04,47.04,47.0,47.0,8700.0,26.3624,26.3624,26.34,26.34,8700.0
2011-06-23 12:15:00,47.0,47.01,46.96,46.96,13000.0,26.34,26.3456,26.3175,26.3175,13000.0
2011-06-23 12:20:00,46.96,46.97,46.95,46.96,13000.0,26.3175,26.3232,26.3119,26.3175,13000.0
2011-06-23 12:25:00,46.96,46.97,46.94,46.94,17300.0,26.3175,26.3232,26.3063,26.3063,17300.0
2011-06-23 12:30:00,46.94,46.94,46.91,46.92,12400.0,26.3063,26.3063,26.2895,26.2951,12400.0
2011-06-23 12:35:00,46.92,46.99,46.91,46.98,13400.0,26.2951,26.3344,26.2895,26.3288,13400.0
2011-06-23 12:40:00,46.97,47.0,46.97,46.97,13400.0,26.3232,26.34,26.3232,26.3232,13400.0
2011-06-23 12:45:00,46.97,47.01,46.96,46.99,11900.0,26.3232,26.3456,26.3175,26.3344,11900.0
2011-06-23 12:50:00,46.98,47.07,46.98,47.0,14500.0,26.3288,26.3792,26.3288,26.34,14500.0
2011-06-23 12:55:00,47.0,47.02,46.97,46.97,29800.0,26.34,26.3512,26.3232,26.3232,29800.0
2011-06-23 13:00:00,46.98,47.0,46.97,47.0,16500.0,26.3288,26.34,26.3232,26.34,16500.0
2011-06-23 13:05:00,46.99,47.03,46.99,47.01,12900.0,26.3344,26.3568,26.3344,26.3456,12900.0
2011-06-23 13:10:00,47.02,47.03,46.97,46.99,16400.0,26.3512,26.3568,26.3232,26.3344,16400.0
2011-06-23 13:15:00,46.99,46.99,46.93,46.93,10700.0,26.3344,26.3344,26.3007,26.3007,10700.0
2011-06-23 13:20:00,46.94,46.96,46.92,46.93,29200.0,26.3063,26.3175,26.2951,26.3007,29200.0
2011-06-23 13:25:00,46.94,46.99,46.94,46.98,10900.0,26.3063,26.3344,26.3063,26.3288,10900.0
2011-06-23 13:30:00,46.98,47.0,46.96,47.0,10200.0,26.3288,26.34,26.3175,26.34,10200.0
2011-06-23 13:35:00,47.0,47.0,46.96,46.97,9700.0,26.34,26.34,26.3175,26.3232,9700.0
2011-06-23 13:40:00,46.97,47.0,46.95,46.97,24800.0,26.3232,26.34,26.3119,26.3232,24800.0
2011-06-23 13:45:00,46.97,46.98,46.95,46.95,4500.0,26.3232,26.3288,26.3119,26.3119,4500.0
2011-06-23 13:50:00,46.95,46.95,46.9,46.9,19100.0,26.3119,26.3119,26.2839,26.2839,19100.0
2011-06-23 13:55:00,46.91,46.95,46.91,46.94,8500.0,26.2895,26.3119,26.2895,26.3063,8500.0
2011-06-23 14:00:00,46.94,46.95,46.9,46.9,18100.0,26.3063,26.3119,26.2839,26.2839,18100.0
2011-06-23 14:05:00,46.9,46.94,46.9,46.91,9000.0,26.2839,26.3063,26.2839,26.2895,9000.0
2011-06-23 14:10:00,46.9,46.93,46.9,46.92,10800.0,26.2839,26.3007,26.2839,26.2951,10800.0
2011-06-23 14:15:00,46.91,46.91,46.85,46.87,16900.0,26.2895,26.2895,26.2559,26.2671,16900.0
2011-06-23 14:20:00,46.87,46.88,46.84,46.84,18900.0,26.2671,26.2727,26.2503,26.2503,18900.0
2011-06-23 14:25:00,46.85,46.86,46.82,46.83,13700.0,26.2559,26.2615,26.2391,26.2447,13700.0
2011-06-23 14:30:00,46.84,46.84,46.82,46.84,8600.0,26.2503,26.2503,26.2391,26.2503,8600.0
2011-06-23 14:35:00,46.84,46.88,46.8,46.81,33800.0,26.2503,26.2727,26.2279,26.2335,33800.0
2011-06-23 14:40:00,46.8,46.82,46.8,46.82,24600.0,26.2279,26.2391,26.2279,26.2391,24600.0
2011-06-23 14:45:00,46.81,46.82,46.79,46.82,48400.0,26.2335,26.2391,26.2223,26.2391,48400.0
2011-06-23 14:50:00,46.82,46.82,46.8,46.8,13400.0,26.2391,26.2391,26.2279,26.2279,13400.0
2011-06-23 14:55:00,46.8,47.02,46.8,47.02,99600.0,26.2279,26.3512,26.2279,26.3512,99600.0
2011-06-23 15:00:00,47.01,47.02,46.89,46.93,95300.0,26.3456,26.3512,26.2783,26.3007,95300.0
2011-06-23 15:05:00,46.94,47.1,46.9,47.06,82600.0,26.3063,26.396,26.2839,26.3736,82600.0
2011-06-23 15:10:00,47.05,47.08,47.02,47.05,31300.0,26.368,26.3848,26.3512,26.368,31300.0
2011-06-23 15:15:00,47.06,47.16,47.06,47.1,41000.0,26.3736,26.4296,26.3736,26.396,41000.0
2011-06-23 15:20:00,47.1,47.11,47.05,47.05,48100.0,26.396,26.4016,26.368,26.368,48100.0
2011-06-23 15:25:00,47.05,47.06,46.98,46.98,33700.0,26.368,26.3736,26.3288,26.3288,33700.0
2011-06-23 15:30:00,46.98,46.98,46.85,46.94,49900.0,26.3288,26.3288,26.2559,26.3063,49900.0
2011-06-23 15:35:00,46.93,46.97,46.9,46.94,48000.0,26.3007,26.3232,26.2839,26.3063,48000.0
2011-06-23 15:40:00,46.94,47.02,46.93,46.96,64300.0,26.3063,26.3512,26.3007,26.3175,64300.0
2011-06-23 15:45:00,46.96,47.06,46.94,47.05,69600.0,26.3175,26.3736,26.3063,26.368,69600.0
2011-06-23 15:50:00,47.05,47.15,47.04,47.14,79400.0,26.368,26.424,26.3624,26.4184,79400.0
2011-06-23 15:55:00,47.13,47.18,47.12,47.12,213400.0,26.4128,26.4408,26.4072,26.4072,213400.0
2011-06-24 09:30:00,47.26,47.62,47.16,47.4,52600.0,26.4857,26.6874,26.4296,26.5641,52600.0
2011-06-24 09:35:00,47.39,47.41,47.35,47.39,20100.0,26.5585,26.5697,26.5361,26.5585,20100.0
2011-06-24 09:40:00,47.38,47.59,47.38,47.56,17100.0,26.5529,26.6706,26.5529,26.6538,17100.0
2011-06-24 09:45:00,47.57,47.62,47.49,47.62,31400.0,26.6594,26.6874,26.6146,26.6874,31400.0
2011-06-24 09:50:00,47.63,47.63,47.57,47.59,16300.0,26.693,26.693,26.6594,26.6706,16300.0
2011-06-24 09:55:00,47.59,47.64,47.58,47.59,18400.0,26.6706,26.6986,26.665,26.6706,18400.0
2011-06-24 10:00:00,47.6,47.63,47.58,47.59,36000.0,26.6762,26.693,26.665,26.6706,36000.0
2011-06-24 10:05:00,47.58,47.64,47.54,47.61,41500.0,26.665,26.6986,26.6426,26.6818,41500.0
2011-06-24 10:10:00,47.6,47.61,47.47,47.49,55000.0,26.6762,26.6818,26.6034,26.6146,55000.0
2011-06-24 10:15:00,47.48,47.55,47.4,47.41,38400.0,26.609,26.6482,26.5641,26.5697,38400.0
2011-06-24 10:20:00,47.42,47.45,47.39,47.42,13800.0,26.5753,26.5922,26.5585,26.5753,13800.0
2011-06-24 10:25:00,47.41,47.42,47.34,47.38,28100.0,26.5697,26.5753,26.5305,26.5529,28100.0
2011-06-24 10:30:00,47.37,47.45,47.35,47.44,22800.0,26.5473,26.5922,26.5361,26.5866,22800.0
2011-06-24 10:35:00,47.46,47.49,47.4,47.42,36000.0,26.5978,26.6146,26.5641,26.5753,36000.0
2011-06-24 10:40:00,47.41,47.42,47.34,47.35,31300.0,26.5697,26.5753,26.5305,26.5361,31300.0
2011-06-24 10:45:00,47.34,47.35,47.29,47.32,29600.0,26.5305,26.5361,26.5025,26.5193,29600.0
2011-06-24 10:50:00,47.31,47.35,47.29,47.35,18500.0,26.5137,26.5361,26.5025,26.5361,18500.0
2011-06-24 10:55:00,47.36,47.36,47.31,47.32,12900.0,26.5417,26.5417,26.5137,26.5193,12900.0
2011-06-24 11:00:00,47.32,47.34,47.32,47.33,15800.0,26.5193,26.5305,26.5193,26.5249,15800.0
2011-06-24 11:05:00,47.33,47.34,47.28,47.32,25400.0,26.5249,26.5305,26.4969,26.5193,25400.0
2011-06-24 11:10:00,47.33,47.35,47.29,47.33,22100.0,26.5249,26.5361,26.5025,26.5249,22100.0
2011-06-24 11:15:00,47.33,47.39,47.32,47.39,18000.0,26.5249,26.5585,26.5193,26.5585,18000.0
2011-06-24 11:20:00,47.38,47.43,47.38,47.4,20400.0,26.5529,26.5809,26.5529,26.5641,20400.0
2011-06-24 11:25:00,47.4,47.42,47.38,47.39,12300.0,26.5641,26.5753,26.5529,26.5585,12300.0
2011-06-24 11:30:00,47.39,47.45,47.38,47.45,30700.0,26.5585,26.5922,26.5529,26.5922,30700.0
2011-06-24 11:35:00,47.44,47.51,47.44,47.5,17700.0,26.5866,26.6258,26.5866,26.6202,17700.0
2011-06-24 11:40:00,47.5,47.5,47.46,47.47,20300.0,26.6202,26.6202,26.5978,26.6034,20300.0
2011-06-24 11:45:00,47.48,47.49,47.47,47.48,10000.0,26.609,26.6146,26.6034,26.609,10000.0
2011-06-24 11:50:00,47.47,47.48,47.46,47.46,14800.0,26.6034,26.609,26.5978,26.5978,14800.0
2011-06-24 11:55:00,47.46,47.49,47.44,47.49,29500.0,26.5978,26.6146,26.5866,26.6146,29500.0
2011-06-24 12:00:00,47.48,47.51,47.48,47.49,45400.0,26.609,26.6258,26.609,26.6146,45400.0
2011-06-24 12:05:00,47.5,47.5,47.43,47.46,16500.0,26.6202,26.6202,26.5809,26.5978,16500.0
2011-06-24 12:10:00,47.45,47.5,47.44,47.5,19300.0,26.5922,26.6202,26.5866,26.6202,19300.0
2011-06-24 12:15:00,47.5,47.54,47.49,47.52,14100.0,26.6202,26.6426,26.6146,26.6314,14100.0
2011-06-24 12:20:00,47.52,47.52,47.5,47.5,9000.0,26.6314,26.6314,26.6202,26.6202,9000.0
2011-06-24 12:25:00,47.5,47.51,47.49,47.5,6200.0,26.6202,26.6258,26.6146,26.6202,6200.0
2011-06-24 12:30:00,47.51,47.53,47.5,47.53,8800.0,26.6258,26.637,26.6202,26.637,8800.0
2011-06-24 12:35:00,47.54,47.54,47.49,47.49,16600.0,26.6426,26.6426,26.6146,26.6146,16600.0
2011-06-24 12:40:00,47.5,47.51,47.49,47.5,11100.0,26.6202,26.6258,26.6146,26.6202,11100.0
2011-06-24 12:45:00,47.5,47.51,47.45,47.46,12100.0,26.6202,26.6258,26.5922,26.5978,12100.0
2011-06-24 12:50:00,47.45,47.46,47.4,47.43,16900.0,26.5922,26.5978,26.5641,26.5809,16900.0
2011-06-24 12:55:00,47.43,47.45,47.42,47.43,7200.0,26.5809,26.5922,26.5753,26.5809,7200.0
2011-06-24 13:00:00,47.44,47.44,47.36,47.38,28300.0,26.5866,26.5866,26.5417,26.5529,28300.0
2011-06-24 13:05:00,47.38,47.39,47.35,47.39,13300.0,26.5529,26.5585,26.5361,26.5585,13300.0
2011-06-24 13:10:00,47.39,47.4,47.36,47.4,9500.0,26.5585,26.5641,26.5417,26.5641,9500.0
2011-06-24 13:15:00,47.39,47.39,47.36,47.38,8600.0,26.5585,26.5585,26.5417,26.5529,8600.0
2011-06-24 13:20:00,47.38,47.38,47.36,47.38,8700.0,26.5529,26.5529,26.5417,26.5529,8700.0
2011-06-24 13:25:00,47.38,47.4,47.38,47.4,11700.0,26.5529,26.5641,26.5529,26.5641,11700.0
2011-06-24 13:30:00,47.4,47.42,47.39,47.4,12700.0,26.5641,26.5753,26.5585,26.5641,12700.0
2011-06-24 13:35:00,47.41,47.47,47.4,47.45,14700.0,26.5697,26.6034,26.5641,26.5922,14700.0
2011-06-24 13:40:00,47.46,47.48,47.45,47.48,17200.0,26.5978,26.609,26.5922,26.609,17200.0
2011-06-24 13:45:00,47.47,47.5,47.45,47.5,15100.0,26.6034,26.6202,26.5922,26.6202,15100.0
2011-06-24 13:50:00,47.5,47.52,47.5,47.5,27300.0,26.6202,26.6314,26.6202,26.6202,27300.0
2011-06-24 13:55:00,47.5,47.51,47.47,47.51,19900.0,26.6202,26.6258,26.6034,26.6258,19900.0
2011-06-24 14:00:00,47.5,47.51,47.43,47.43,18600.0,26.6202,26.6258,26.5809,26.5809,18600.0
2011-06-24 14:05:00,47.43,47.44,47.37,47.37,18200.0,26.5809,26.5866,26.5473,26.5473,18200.0
2011-06-24 14:10:00,47.38,47.43,47.36,47.36,19700.0,26.5529,26.5809,26.5417,26.5417,19700.0
2011-06-24 14:15:00,47.36,47.44,47.36,47.43,12600.0,26.5417,26.5866,26.5417,26.5809,12600.0
2011-06-24 14:20:00,47.44,47.44,47.39,47.41,27400.0,26.5866,26.5866,26.5585,26.5697,27400.0
2011-06-24 14:25:00,47.42,47.42,47.37,47.4,14300.0,26.5753,26.5753,26.5473,26.5641,14300.0
2011-06-24 14:30:00,47.4,47.42,47.4,47.4,10800.0,26.5641,26.5753,26.5641,26.5641,10800.0
2011-06-24 14:35:00,47.4,47.41,47.39,47.4,17800.0,26.5641,26.5697,26.5585,26.5641,17800.0
2011-06-24 14:40:00,47.4,47.42,47.4,47.41,7900.0,26.5641,26.5753,26.5641,26.5697,7900.0
2011-06-24 14:45:00,47.42,47.46,47.41,47.43,17400.0,26.5753,26.5978,26.5697,26.5809,17400.0
2011-06-24 14:50:00,47.44,47.45,47.42,47.42,9700.0,26.5866,26.5922,26.5753,26.5753,9700.0
2011-06-24 14:55:00,47.42,47.44,47.39,47.39,25400.0,26.5753,26.5866,26.5585,26.5585,25400.0
2011-06-24 15:00:00,47.4,47.4,47.38,47.38,19500.0,26.5641,26.5641,26.5529,26.5529,19500.0
2011-06-24 15:05:00,47.38,47.39,47.38,47.38,12700.0,26.5529,26.5585,26.5529,26.5529,12700.0
2011-06-24 15:10:00,47.38,47.41,47.37,47.41,46200.0,26.5529,26.5697,26.5473,26.5697,46200.0
2011-06-24 15:15:00,47.41,47.41,47.38,47.38,21700.0,26.5697,26.5697,26.5529,26.5529,21700.0
2011-06-24 15:20:00,47.38,47.39,47.3,47.31,49800.0,26.5529,26.5585,26.5081,26.5137,49800.0
2011-06-24 15:25:00,47.3,47.31,47.28,47.28,36000.0,26.5081,26.5137,26.4969,26.4969,36000.0
2011-06-24 15:30:00,47.28,47.29,47.25,47.27,34100.0,26.4969,26.5025,26.4801,26.4913,34100.0
2011-06-24 15:35:00,47.28,47.28,47.25,47.26,30300.0,26.4969,26.4969,26.4801,26.4857,30300.0
2011-06-24 15:40:00,47.27,47.34,47.26,47.34,43700.0,26.4913,26.5305,26.4857,26.5305,43700.0
2011-06-24 15:45:00,47.35,47.43,47.31,47.33,129700.0,26.5361,26.5809,26.5137,26.5249,129700.0
2011-06-24 15:50:00,47.34,47.37,47.24,47.31,88900.0,26.5305,26.5473,26.4745,26.5137,88900.0
2011-06-24 15:55:00,47.31,47.35,47.26,47.26,245500.0,26.5137,26.5361,26.4857,26.4857,245500.0
2011-06-27 09:30:00,47.4,47.66,47.38,47.63,56000.0,26.5641,26.7098,26.5529,26.693,56000.0
2011-06-27 09:35:00,47.63,47.73,47.61,47.7,9500.0,26.693,26.7491,26.6818,26.7323,9500.0
2011-06-27 09:40:00,47.7,47.72,47.64,47.71,20500.0,26.7323,26.7435,26.6986,26.7379,20500.0
2011-06-27 09:45:00,47.71,47.71,47.64,47.66,11700.0,26.7379,26.7379,26.6986,26.7098,11700.0
2011-06-27 09:50:00,47.66,47.67,47.61,47.62,10400.0,26.7098,26.7155,26.6818,26.6874,10400.0
2011-06-27 09:55:00,47.62,47.65,47.62,47.64,6300.0,26.6874,26.7042,26.6874,26.6986,6300.0
2011-06-27 10:00:00,47.65,47.67,47.59,47.61,19000.0,26.7042,26.7155,26.6706,26.6818,19000.0
2011-06-27 10:05:00,47.61,47.61,47.59,47.59,9200.0,26.6818,26.6818,26.6706,26.6706,9200.0
2011-06-27 10:10:00,47.59,47.59,47.54,47.56,12400.0,26.6706,26.6706,26.6426,26.6538,12400.0
2011-06-27 10:15:00,47.57,47.57,47.53,47.55,11100.0,26.6594,26.6594,26.637,26.6482,11100.0
2011-06-27 10:20:00,47.55,47.7,47.55,47.7,16500.0,26.6482,26.7323,26.6482,26.7323,16500.0
2011-06-27 10:25:00,47.69,47.7,47.62,47.63,15500.0,26.7267,26.7323,26.6874,26.693,15500.0
2011-06-27 10:30:00,47.63,47.64,47.59,47.59,15700.0,26.693,26.6986,26.6706,26.6706,15700.0
2011-06-27 10:35:00,47.59,47.64,47.59,47.61,10100.0,26.6706,26.6986,26.6706,26.6818,10100.0
2011-06-27 10:40:00,47.61,47.64,47.57,47.64,25200.0,26.6818,26.6986,26.6594,26.6986,25200.0
2011-06-27 10:45:00,47.64,47.66,47.63,47.64,13000.0,26.6986,26.7098,26.693,26.6986,13000.0
2011-06-27 10:50:00,47.64,47.69,47.63,47.68,8900.0,26.6986,26.7267,26.693,26.7211,8900.0
2011-06-27 10:55:00,47.68,47.68,47.67,47.68,5400.0,26.7211,26.7211,26.7155,26.7211,5400.0
2011-06-27 11:00:00,47.69,47.69,47.62,47.62,16200.0,26.7267,26.7267,26.6874,26.6874,16200.0
2011-06-27 11:05:00,47.62,47.63,47.6,47.6,7900.0,26.6874,26.693,26.6762,26.6762,7900.0
2011-06-27 11:10:00,47.61,47.68,47.59,47.68,14000.0,26.6818,26.7211,26.6706,26.7211,14000.0
2011-06-27 11:15:00,47.67,47.68,47.63,47.63,15000.0,26.7155,26.7211,26.693,26.693,15000.0
2011-06-27 11:20:00,47.62,47.66,47.62,47.63,7600.0,26.6874,26.7098,26.6874,26.693,7600.0
2011-06-27 11:25:00,47.64,47.64,47.61,47.61,5400.0,26.6986,26.6986,26.6818,26.6818,5400.0
2011-06-27 11:30:00,47.61,47.63,47.61,47.63,5000.0,26.6818,26.693,26.6818,26.693,5000.0
2011-06-27 11:35:00,47.63,47.63,47.59,47.62,14900.0,26.693,26.693,26.6706,26.6874,14900.0
2011-06-27 11:40:00,47.62,47.63,47.6,47.61,7700.0,26.6874,26.693,26.6762,26.6818,7700.0
2011-06-27 11:45:00,47.61,47.64,47.61,47.64,5700.0,26.6818,26.6986,26.6818,26.6986,5700.0
2011-06-27 11:50:00,47.64,47.65,47.62,47.63,13300.0,26.6986,26.7042,26.6874,26.693,13300.0
2011-06-27 11:55:00,47.63,47.69,47.63,47.68,17600.0,26.693,26.7267,26.693,26.7211,17600.0
2011-06-27 12:00:00,47.68,47.69,47.67,47.67,9200.0,26.7211,26.7267,26.7155,26.7155,9200.0
2011-06-27 12:05:00,47.68,47.69,47.66,47.67,8300.0,26.7211,26.7267,26.7098,26.7155,8300.0
2011-06-27 12:10:00,47.67,47.68,47.66,47.67,7000.0,26.7155,26.7211,26.7098,26.7155,7000.0
2011-06-27 12:15:00,47.67,47.68,47.66,47.67,10400.0,26.7155,26.7211,26.7098,26.7155,10400.0
2011-06-27 12:20:00,47.67,47.68,47.66,47.68,3000.0,26.7155,26.7211,26.7098,26.7211,3000.0
2011-06-27 12:25:00,47.68,47.69,47.67,47.68,3500.0,26.7211,26.7267,26.7155,26.7211,3500.0
2011-06-27 12:30:00,47.69,47.69,47.68,47.69,4100.0,26.7267,26.7267,26.7211,26.7267,4100.0
2011-06-27 12:35:00,47.69,47.7,47.69,47.7,4900.0,26.7267,26.7323,26.7267,26.7323,4900.0
2011-06-27 12:40:00,47.69,47.7,47.69,47.7,3300.0,26.7267,26.7323,26.7267,26.7323,3300.0
2011-06-27 12:45:00,47.7,47.7,47.69,47.7,3700.0,26.7323,26.7323,26.7267,26.7323,3700.0
2011-06-27 12:50:00,47.69,47.74,47.69,47.73,14800.0,26.7267,26.7547,26.7267,26.7491,14800.0
2011-06-27 12:55:00,47.73,47.73,47.71,47.71,8900.0,26.7491,26.7491,26.7379,26.7379,8900.0
2011-06-27 13:00:00,47.72,47.78,47.72,47.75,20200.0,26.7435,26.7771,26.7435,26.7603,20200.0
2011-06-27 13:05:00,47.75,47.77,47.74,47.74,2200.0,26.7603,26.7715,26.7547,26.7547,2200.0
2011-06-27 13:10:00,47.75,47.75,47.73,47.75,23700.0,26.7603,26.7603,26.7491,26.7603,23700.0
2011-06-27 13:15:00,47.75,47.75,47.7,47.71,9100.0,26.7603,26.7603,26.7323,26.7379,9100.0
2011-06-27 13:20:00,47.72,47.72,47.67,47.68,10100.0,26.7435,26.7435,26.7155,26.7211,10100.0
2011-06-27 13:25:00,47.67,47.68,47.62,47.63,21400.0,26.7155,26.7211,26.6874,26.693,21400.0
2011-06-27 13:30:00,47.63,47.64,47.61,47.61,7000.0,26.693,26.6986,26.6818,26.6818,7000.0
2011-06-27 13:35:00,47.61,47.64,47.61,47.62,9100.0,26.6818,26.6986,26.6818,26.6874,9100.0
2011-06-27 13:40:00,47.61,47.63,47.61,47.63,8300.0,26.6818,26.693,26.6818,26.693,8300.0
2011-06-27 13:45:00,47.63,47.64,47.62,47.63,7300.0,26.693,26.6986,26.6874,26.693,7300.0
2011-06-27 13:50:00,47.63,47.69,47.62,47.68,13100.0,26.693,26.7267,26.6874,26.7211,13100.0
2011-06-27 13:55:00,47.68,47.68,47.65,47.66,8200.0,26.7211,26.7211,26.7042,26.7098,8200.0
2011-06-27 14:00:00,47.66,47.75,47.65,47.73,27200.0,26.7098,26.7603,26.7042,26.7491,27200.0
2011-06-27 14:05:00,47.73,47.8,47.71,47.78,18500.0,26.7491,26.7883,26.7379,26.7771,18500.0
2011-06-27 14:10:00,47.78,47.81,47.77,47.8,12600.0,26.7771,26.7939,26.7715,26.7883,12600.0
2011-06-27 14:15:00,47.8,47.84,47.79,47.84,12600.0,26.7883,26.8107,26.7827,26.8107,12600.0
2011-06-27 14:20:00,47.84,47.86,47.8,47.81,17600.0,26.8107,26.8219,26.7883,26.7939,17600.0
2011-06-27 14:25:00,47.81,47.82,47.8,47.81,8000.0,26.7939,26.7995,26.7883,26.7939,8000.0
2011-06-27 14:30:00,47.81,47.87,47.8,47.84,13700.0,26.7939,26.8275,26.7883,26.8107,13700.0
2011-06-27 14:35:00,47.84,47.85,47.8,47.82,18200.0,26.8107,26.8163,26.7883,26.7995,18200.0
2011-06-27 14:40:00,47.82,47.84,47.82,47.84,14400.0,26.7995,26.8107,26.7995,26.8107,14400.0
2011-06-27 14:45:00,47.85,47.86,47.83,47.84,24700.0,26.8163,26.8219,26.8051,26.8107,24700.0
2011-06-27 14:50:00,47.85,47.86,47.84,47.85,9700.0,26.8163,26.8219,26.8107,26.8163,9700.0
2011-06-27 14:55:00,47.85,47.85,47.82,47.82,9200.0,26.8163,26.8163,26.7995,26.7995,9200.0
2011-06-27 15:00:00,47.83,47.84,47.82,47.83,11700.0,26.8051,26.8107,26.7995,26.8051,11700.0
2011-06-27 15:05:00,47.83,47.83,47.8,47.81,8700.0,26.8051,26.8051,26.7883,26.7939,8700.0
2011-06-27 15:10:00,47.81,47.81,47.77,47.77,18600.0,26.7939,26.7939,26.7715,26.7715,18600.0
2011-06-27 15:15:00,47.77,47.78,47.73,47.77,16000.0,26.7715,26.7771,26.7491,26.7715,16000.0
2011-06-27 15:20:00,47.78,47.79,47.76,47.79,16400.0,26.7771,26.7827,26.7659,26.7827,16400.0
2011-06-27 15:25:00,47.79,47.8,47.75,47.76,19000.0,26.7827,26.7883,26.7603,26.7659,19000.0
2011-06-27 15:30:00,47.76,47.79,47.75,47.76,20800.0,26.7659,26.7827,26.7603,26.7659,20800.0
2011-06-27 15:35:00,47.76,47.78,47.71,47.72,21300.0,26.7659,26.7771,26.7379,26.7435,21300.0
2011-06-27 15:40:00,47.72,47.73,47.69,47.72,30000.0,26.7435,26.7491,26.7267,26.7435,30000.0
2011-06-27 15:45:00,47.72,47.72,47.69,47.71,48900.0,26.7435,26.7435,26.7267,26.7379,48900.0
2011-06-27 15:50:00,47.7,47.72,47.7,47.71,40600.0,26.7323,26.7435,26.7323,26.7379,40600.0
2011-06-27 15:55:00,47.72,47.73,47.7,47.7,78000.0,26.7435,26.7491,26.7323,26.7323,78000.0
2011-06-28 09:30:00,47.77,47.8,47.66,47.69,30400.0,26.7715,26.7883,26.7098,26.7267,30400.0
2011-06-28 09:35:00,47.68,47.71,47.6,47.63,13400.0,26.7211,26.7379,26.6762,26.693,13400.0
2011-06-28 09:40:00,47.62,47.68,47.61,47.67,10900.0,26.6874,26.7211,26.6818,26.7155,10900.0
2011-06-28 09:45:00,47.65,47.72,47.64,47.71,18300.0,26.7042,26.7435,26.6986,26.7379,18300.0
2011-06-28 09:50:00,47.72,47.73,47.7,47.72,7500.0,26.7435,26.7491,26.7323,26.7435,7500.0
2011-06-28 09:55:00,47.72,47.73,47.67,47.7,10600.0,26.7435,26.7491,26.7155,26.7323,10600.0
2011-06-28 10:00:00,47.7,47.77,47.7,47.76,16300.0,26.7323,26.7715,26.7323,26.7659,16300.0
2011-06-28 10:05:00,47.75,47.77,47.7,47.75,15000.0,26.7603,26.7715,26.7323,26.7603,15000.0
2011-06-28 10:10:00,47.75,47.8,47.75,47.76,13100.0,26.7603,26.7883,26.7603,26.7659,13100.0
2011-06-28 10:15:00,47.76,47.79,47.76,47.76,8500.0,26.7659,26.7827,26.7659,26.7659,8500.0
2011-06-28 10:20:00,47.77,47.8,47.76,47.79,4200.0,26.7715,26.7883,26.7659,26.7827,4200.0
2011-06-28 10:25:00,47.8,47.91,47.78,47.88,21700.0,26.7883,26.85,26.7771,26.8331,21700.0
2011-06-28 10:30:00,47.88,47.88,47.85,47.87,17000.0,26.8331,26.8331,26.8163,26.8275,17000.0
2011-06-28 10:35:00,47.88,47.88,47.86,47.87,5900.0,26.8331,26.8331,26.8219,26.8275,5900.0
2011-06-28 10:40:00,47.87,47.88,47.86,47.88,8400.0,26.8275,26.8331,26.8219,26.8331,8400.0
2011-06-28 10:45:00,47.88,47.95,47.87,47.93,21300.0,26.8331,26.8724,26.8275,26.8612,21300.0
2011-06-28 10:50:00,47.93,47.95,47.92,47.95,25000.0,26.8612,26.8724,26.8556,26.8724,25000.0
2011-06-28 10:55:00,47.95,47.95,47.88,47.88,10700.0,26.8724,26.8724,26.8331,26.8331,10700.0
2011-06-28 11:00:00,47.88,47.88,47.79,47.79,13300.0,26.8331,26.8331,26.7827,26.7827,13300.0
2011-06-28 11:05:00,47.8,47.8,47.77,47.78,12100.0,26.7883,26.7883,26.7715,26.7771,12100.0
2011-06-28 11:10:00,47.79,47.82,47.79,47.81,15200.0,26.7827,26.7995,26.7827,26.7939,15200.0
2011-06-28 11:15:00,47.81,47.82,47.8,47.81,9100.0,26.7939,26.7995,26.7883,26.7939,9100.0
2011-06-28 11:20:00,47.81,47.82,47.78,47.79,17500.0,26.7939,26.7995,26.7771,26.7827,17500.0
2011-06-28 11:25:00,47.79,47.79,47.74,47.76,26700.0,26.7827,26.7827,26.7547,26.7659,26700.0
2011-06-28 11:30:00,47.76,47.77,47.73,47.74,9600.0,26.7659,26.7715,26.7491,26.7547,9600.0
2011-06-28 11:35:00,47.74,47.77,47.74,47.74,9200.0,26.7547,26.7715,26.7547,26.7547,9200.0
2011-06-28 11:40:00,47.74,47.76,47.74,47.75,8700.0,26.7547,26.7659,26.7547,26.7603,8700.0
2011-06-28 11:45:00,47.76,47.83,47.76,47.81,10700.0,26.7659,26.8051,26.7659,26.7939,10700.0
2011-06-28 11:50:00,47.82,47.82,47.77,47.77,4800.0,26.7995,26.7995,26.7715,26.7715,4800.0
2011-06-28 11:55:00,47.76,47.78,47.75,47.78,4800.0,26.7659,26.7771,26.7603,26.7771,4800.0
2011-06-28 12:00:00,47.78,47.83,47.78,47.83,10500.0,26.7771,26.8051,26.7771,26.8051,10500.0
2011-06-28 12:05:00,47.82,47.83,47.81,47.82,3200.0,26.7995,26.8051,26.7939,26.7995,3200.0
2011-06-28 12:10:00,47.82,47.84,47.81,47.84,7800.0,26.7995,26.8107,26.7939,26.8107,7800.0
2011-06-28 12:15:00,47.85,47.9,47.85,47.89,11000.0,26.8163,26.8443,26.8163,26.8387,11000.0
2011-06-28 12:20:00,47.89,47.89,47.87,47.87,5100.0,26.8387,26.8387,26.8275,26.8275,5100.0
2011-06-28 12:25:00,47.87,47.88,47.83,47.83,11900.0,26.8275,26.8331,26.8051,26.8051,11900.0
2011-06-28 12:30:00,47.83,47.85,47.82,47.85,12000.0,26.8051,26.8163,26.7995,26.8163,12000.0
2011-06-28 12:35:00,47.84,47.88,47.84,47.88,10200.0,26.8107,26.8331,26.8107,26.8331,10200.0
2011-06-28 12:40:00,47.87,47.87,47.82,47.82,14900.0,26.8275,26.8275,26.7995,26.7995,14900.0
2011-06-28 12:45:00,47.83,47.83,47.82,47.82,4400.0,26.8051,26.8051,26.7995,26.7995,4400.0
2011-06-28 12:50:00,47.82,47.82,47.8,47.8,6300.0,26.7995,26.7995,26.7883,26.7883,6300.0
2011-06-28 12:55:00,47.81,47.81,47.8,47.81,4000.0,26.7939,26.7939,26.7883,26.7939,4000.0
2011-06-28 13:00:00,47.8,47.84,47.8,47.83,9400.0,26.7883,26.8107,26.7883,26.8051,9400.0
2011-06-28 13:05:00,47.83,47.84,47.81,47.84,11800.0,26.8051,26.8107,26.7939,26.8107,11800.0
2011-06-28 13:10:00,47.83,47.85,47.82,47.83,8500.0,26.8051,26.8163,26.7995,26.8051,8500.0
2011-06-28 13:15:00,47.83,47.84,47.82,47.84,3700.0,26.8051,26.8107,26.7995,26.8107,3700.0
2011-06-28 13:20:00,47.83,47.83,47.78,47.78,9800.0,26.8051,26.8051,26.7771,26.7771,9800.0
2011-06-28 13:25:00,47.79,47.79,47.76,47.78,8600.0,26.7827,26.7827,26.7659,26.7771,8600.0
2011-06-28 13:30:00,47.78,47.78,47.75,47.75,8800.0,26.7771,26.7771,26.7603,26.7603,8800.0
2011-06-28 13:35:00,47.76,47.77,47.75,47.76,14500.0,26.7659,26.7715,26.7603,26.7659,14500.0
2011-06-28 13:40:00,47.75,47.76,47.72,47.74,11800.0,26.7603,26.7659,26.7435,26.7547,11800.0
2011-06-28 13:45:00,47.74,47.79,47.73,47.79,13700.0,26.7547,26.7827,26.7491,26.7827,13700.0
2011-06-28 13:50:00,47.78,47.82,47.76,47.81,9500.0,26.7771,26.7995,26.7659,26.7939,9500.0
2011-06-28 13:55:00,47.8,47.82,47.78,47.78,10400.0,26.7883,26.7995,26.7771,26.7771,10400.0
2011-06-28 14:00:00,47.78,47.79,47.75,47.76,17900.0,26.7771,26.7827,26.7603,26.7659,17900.0
2011-06-28 14:05:00,47.76,47.77,47.7,47.7,22800.0,26.7659,26.7715,26.7323,26.7323,22800.0
2011-06-28 14:10:00,47.71,47.71,47.67,47.67,11700.0,26.7379,26.7379,26.7155,26.7155,11700.0
2011-06-28 14:15:00,47.67,47.69,47.67,47.69,8900.0,26.7155,26.7267,26.7155,26.7267,8900.0
2011-06-28 14:20:00,47.68,47.69,47.65,47.65,16700.0,26.7211,26.7267,26.7042,26.7042,16700.0
2011-06-28 14:25:00,47.65,47.71,47.65,47.71,13600.0,26.7042,26.7379,26.7042,26.7379,13600.0
2011-06-28 14:30:00,47.71,47.77,47.71,47.77,8500.0,26.7379,26.7715,26.7379,26.7715,8500.0
2011-06-28 14:35:00,47.78,47.79,47.77,47.79,17500.0,26.7771,26.7827,26.7715,26.7827,17500.0
2011-06-28 14:40:00,47.8,47.8,47.78,47.78,11400.0,26.7883,26.7883,26.7771,26.7771,11400.0
2011-06-28 14:45:00,47.78,47.8,47.77,47.79,7000.0,26.7771,26.7883,26.7715,26.7827,7000.0
2011-06-28 14:50:00,47.79,47.79,47.75,47.76,14300.0,26.7827,26.7827,26.7603,26.7659,14300.0
2011-06-28 14:55:00,47.76,47.78,47.75,47.78,15900.0,26.7659,26.7771,26.7603,26.7771,15900.0
2011-06-28 15:00:00,47.78,47.78,47.77,47.78,13000.0,26.7771,26.7771,26.7715,26.7771,13000.0
2011-06-28 15:05:00,47.78,47.78,47.74,47.75,43600.0,26.7771,26.7771,26.7547,26.7603,43600.0
2011-06-28 15:10:00,47.75,47.76,47.69,47.71,21700.0,26.7603,26.7659,26.7267,26.7379,21700.0
2011-06-28 15:15:00,47.71,47.72,47.69,47.7,17700.0,26.7379,26.7435,26.7267,26.7323,17700.0
2011-06-28 15:20:00,47.71,47.72,47.7,47.71,18500.0,26.7379,26.7435,26.7323,26.7379,18500.0
2011-06-28 15:25:00,47.71,47.73,47.71,47.73,14600.0,26.7379,26.7491,26.7379,26.7491,14600.0
2011-06-28 15:30:00,47.72,47.74,47.7,47.71,19800.0,26.7435,26.7547,26.7323,26.7379,19800.0
2011-06-28 15:35:00,47.7,47.72,47.7,47.72,12400.0,26.7323,26.7435,26.7323,26.7435,12400.0
2011-06-28 15:40:00,47.72,47.73,47.71,47.73,17200.0,26.7435,26.7491,26.7379,26.7491,17200.0
2011-06-28 15:45:00,47.73,47.76,47.73,47.76,47800.0,26.7491,26.7659,26.7491,26.7659,47800.0
2011-06-28 15:50:00,47.76,47.77,47.73,47.75,53900.0,26.7659,26.7715,26.7491,26.7603,53900.0
2011-06-28 15:55:00,47.75,47.8,47.75,47.8,81700.0,26.7603,26.7883,26.7603,26.7883,81700.0
2011-06-29 09:30:00,47.98,47.98,47.8,47.95,31000.0,26.8892,26.8892,26.7883,26.8724,31000.0
2011-06-29 09:35:00,47.95,47.99,47.89,47.94,23100.0,26.8724,26.8948,26.8387,26.8668,23100.0
2011-06-29 09:40:00,47.88,47.99,47.88,47.9,19900.0,26.8331,26.8948,26.8331,26.8443,19900.0
2011-06-29 09:45:00,47.91,47.96,47.88,47.93,30600.0,26.85,26.878,26.8331,26.8612,30600.0
2011-06-29 09:50:00,47.91,47.95,47.78,47.81,39300.0,26.85,26.8724,26.7771,26.7939,39300.0
2011-06-29 09:55:00,47.81,47.82,47.69,47.71,44200.0,26.7939,26.7995,26.7267,26.7379,44200.0
2011-06-29 10:00:00,47.71,47.8,47.67,47.78,66600.0,26.7379,26.7883,26.7155,26.7771,66600.0
2011-06-29 10:05:00,47.78,47.85,47.77,47.8,30300.0,26.7771,26.8163,26.7715,26.7883,30300.0
2011-06-29 10:10:00,47.82,47.82,47.74,47.79,26300.0,26.7995,26.7995,26.7547,26.7827,26300.0
2011-06-29 10:15:00,47.8,47.84,47.78,47.78,23100.0,26.7883,26.8107,26.7771,26.7771,23100.0
2011-06-29 10:20:00,47.78,47.81,47.75,47.75,32600.0,26.7771,26.7939,26.7603,26.7603,32600.0
2011-06-29 10:25:00,47.76,47.82,47.75,47.81,12000.0,26.7659,26.7995,26.7603,26.7939,12000.0
2011-06-29 10:30:00,47.8,47.89,47.78,47.89,18500.0,26.7883,26.8387,26.7771,26.8387,18500.0
2011-06-29 10:35:00,47.89,47.89,47.73,47.74,25500.0,26.8387,26.8387,26.7491,26.7547,25500.0
2011-06-29 10:40:00,47.73,47.73,47.68,47.7,32400.0,26.7491,26.7491,26.7211,26.7323,32400.0
2011-06-29 10:45:00,47.7,47.71,47.67,47.7,48900.0,26.7323,26.7379,26.7155,26.7323,48900.0
2011-06-29 10:50:00,47.7,47.72,47.67,47.71,43600.0,26.7323,26.7435,26.7155,26.7379,43600.0
2011-06-29 10:55:00,47.7,47.82,47.7,47.82,27000.0,26.7323,26.7995,26.7323,26.7995,27000.0
2011-06-29 11:00:00,47.82,47.84,47.81,47.84,10600.0,26.7995,26.8107,26.7939,26.8107,10600.0
2011-06-29 11:05:00,47.84,47.88,47.84,47.84,10100.0,26.8107,26.8331,26.8107,26.8107,10100.0
2011-06-29 11:10:00,47.85,47.87,47.83,47.87,15500.0,26.8163,26.8275,26.8051,26.8275,15500.0
2011-06-29 11:15:00,47.87,47.88,47.86,47.87,24500.0,26.8275,26.8331,26.8219,26.8275,24500.0
2011-06-29 11:20:00,47.87,47.87,47.82,47.83,11400.0,26.8275,26.8275,26.7995,26.8051,11400.0
2011-06-29 11:25:00,47.82,47.82,47.79,47.82,36200.0,26.7995,26.7995,26.7827,26.7995,36200.0
2011-06-29 11:30:00,47.82,47.83,47.8,47.83,21800.0,26.7995,26.8051,26.7883,26.8051,21800.0
2011-06-29 11:35:00,47.82,47.84,47.77,47.78,15600.0,26.7995,26.8107,26.7715,26.7771,15600.0
2011-06-29 11:40:00,47.79,47.82,47.78,47.82,12500.0,26.7827,26.7995,26.7771,26.7995,12500.0
2011-06-29 11:45:00,47.82,47.86,47.81,47.85,7800.0,26.7995,26.8219,26.7939,26.8163,7800.0
2011-06-29 11:50:00,47.85,47.89,47.84,47.89,14100.0,26.8163,26.8387,26.8107,26.8387,14100.0
2011-06-29 11:55:00,47.89,47.99,47.88,47.96,29900.0,26.8387,26.8948,26.8331,26.878,29900.0
2011-06-29 12:00:00,47.96,47.97,47.93,47.93,27100.0,26.878,26.8836,26.8612,26.8612,27100.0
2011-06-29 12:05:00,47.92,47.93,47.85,47.87,25800.0,26.8556,26.8612,26.8163,26.8275,25800.0
2011-06-29 12:10:00,47.86,47.93,47.86,47.92,7800.0,26.8219,26.8612,26.8219,26.8556,7800.0
2011-06-29 12:15:00,47.92,47.92,47.9,47.91,6500.0,26.8556,26.8556,26.8443,26.85,6500.0
2011-06-29 12:20:00,47.9,47.92,47.88,47.89,11500.0,26.8443,26.8556,26.8331,26.8387,11500.0
2011-06-29 12:25:00,47.88,47.89,47.85,47.87,13100.0,26.8331,26.8387,26.8163,26.8275,13100.0
2011-06-29 12:30:00,47.87,47.9,47.86,47.9,8900.0,26.8275,26.8443,26.8219,26.8443,8900.0
2011-06-29 12:35:00,47.89,47.91,47.89,47.9,8500.0,26.8387,26.85,26.8387,26.8443,8500.0
2011-06-29 12:40:00,47.9,47.91,47.89,47.91,7200.0,26.8443,26.85,26.8387,26.85,7200.0
2011-06-29 12:45:00,47.91,47.93,47.91,47.93,9000.0,26.85,26.8612,26.85,26.8612,9000.0
2011-06-29 12:50:00,47.93,47.94,47.91,47.91,7100.0,26.8612,26.8668,26.85,26.85,7100.0
2011-06-29 12:55:00,47.91,47.93,47.89,47.91,16400.0,26.85,26.8612,26.8387,26.85,16400.0
2011-06-29 13:00:00,47.91,47.92,47.88,47.91,18500.0,26.85,26.8556,26.8331,26.85,18500.0
2011-06-29 13:05:00,47.93,47.95,47.92,47.95,11000.0,26.8612,26.8724,26.8556,26.8724,11000.0
2011-06-29 13:10:00,47.96,47.99,47.93,47.96,25700.0,26.878,26.8948,26.8612,26.878,25700.0
2011-06-29 13:15:00,47.96,47.96,47.92,47.92,33600.0,26.878,26.878,26.8556,26.8556,33600.0
2011-06-29 13:20:00,47.93,47.94,47.92,47.94,9100.0,26.8612,26.8668,26.8556,26.8668,9100.0
2011-06-29 13:25:00,47.95,47.96,47.89,47.91,15200.0,26.8724,26.878,26.8387,26.85,15200.0
2011-06-29 13:30:00,47.91,48.01,47.91,48.01,18800.0,26.85,26.906,26.85,26.906,18800.0
2011-06-29 13:35:00,48.01,48.04,48.01,48.03,16600.0,26.906,26.9228,26.906,26.9172,16600.0
2011-06-29 13:40:00,48.04,48.05,48.02,48.04,10100.0,26.9228,26.9284,26.9116,26.9228,10100.0
2011-06-29 13:45:00,48.03,48.04,47.99,48.01,16500.0,26.9172,26.9228,26.8948,26.906,16500.0
2011-06-29 13:50:00,48.0,48.02,47.97,47.97,20700.0,26.9004,26.9116,26.8836,26.8836,20700.0
2011-06-29 13:55:00,47.98,48.02,47.98,48.0,18600.0,26.8892,26.9116,26.8892,26.9004,18600.0
2011-06-29 14:00:00,48.0,48.02,47.98,48.01,20400.0,26.9004,26.9116,26.8892,26.906,20400.0
2011-06-29 14:05:00,48.01,48.04,48.01,48.03,14900.0,26.906,26.9228,26.906,26.9172,14900.0
2011-06-29 14:10:00,48.03,48.06,48.0,48.02,12700.0,26.9172,26.934,26.9004,26.9116,12700.0
2011-06-29 14:15:00,48.02,48.08,48.02,48.08,18100.0,26.9116,26.9452,26.9116,26.9452,18100.0
2011-06-29 14:20:00,48.08,48.09,48.06,48.07,30400.0,26.9452,26.9508,26.934,26.9396,30400.0
2011-06-29 14:25:00,48.08,48.12,48.07,48.12,14400.0,26.9452,26.9676,26.9396,26.9676,14400.0
2011-06-29 14:30:00,48.12,48.13,48.07,48.12,17500.0,26.9676,26.9732,26.9396,26.9676,17500.0
2011-06-29 14:35:00,48.13,48.16,48.12,48.15,12800.0,26.9732,26.9901,26.9676,26.9845,12800.0
2011-06-29 14:40:00,48.15,48.16,48.11,48.12,21000.0,26.9845,26.9901,26.962,26.9676,21000.0
2011-06-29 14:45:00,48.12,48.14,48.09,48.09,24200.0,26.9676,26.9789,26.9508,26.9508,24200.0
2011-06-29 14:50:00,48.09,48.13,48.09,48.1,27400.0,26.9508,26.9732,26.9508,26.9564,27400.0
2011-06-29 14:55:00,48.1,48.11,48.07,48.08,42500.0,26.9564,26.962,26.9396,26.9452,42500.0
2011-06-29 15:00:00,48.08,48.11,48.07,48.09,28600.0,26.9452,26.962,26.9396,26.9508,28600.0
2011-06-29 15:05:00,48.09,48.09,48.06,48.07,23800.0,26.9508,26.9508,26.934,26.9396,23800.0
2011-06-29 15:10:00,48.07,48.09,48.02,48.04,26500.0,26.9396,26.9508,26.9116,26.9228,26500.0
2011-06-29 15:15:00,48.04,48.12,48.04,48.09,34700.0,26.9228,26.9676,26.9228,26.9508,34700.0
2011-06-29 15:20:00,48.09,48.15,48.07,48.15,29600.0,26.9508,26.9845,26.9396,26.9845,29600.0
2011-06-29 15:25:00,48.15,48.17,48.15,48.15,32700.0,26.9845,26.9957,26.9845,26.9845,32700.0
2011-06-29 15:30:00,48.15,48.16,48.14,48.16,21600.0,26.9845,26.9901,26.9789,26.9901,21600.0
2011-06-29 15:35:00,48.15,48.17,48.11,48.17,29000.0,26.9845,26.9957,26.962,26.9957,29000.0
2011-06-29 15:40:00,48.17,48.18,48.14,48.14,22900.0,26.9957,27.0013,26.9789,26.9789,22900.0
2011-06-29 15:45:00,48.14,48.17,48.09,48.13,90700.0,26.9789,26.9957,26.9508,26.9732,90700.0
2011-06-29 15:50:00,48.13,48.21,48.12,48.2,63300.0,26.9732,27.0181,26.9676,27.0125,63300.0
2011-06-29 15:55:00,48.2,48.21,48.1,48.1,123000.0,27.0125,27.0181,26.9564,26.9564,123000.0
2011-06-30 09:30:00,48.28,48.28,47.93,47.93,31900.0,27.0573,27.0573,26.8612,26.8612,31900.0
2011-06-30 09:35:00,47.94,47.94,47.82,47.84,14500.0,26.8668,26.8668,26.7995,26.8107,14500.0
2011-06-30 09:40:00,47.83,48.04,47.82,48.03,25300.0,26.8051,26.9228,26.7995,26.9172,25300.0
2011-06-30 09:45:00,48.0,48.12,47.99,48.01,23000.0,26.9004,26.9676,26.8948,26.906,23000.0
2011-06-30 09:50:00,48.02,48.04,47.97,47.99,13000.0,26.9116,26.9228,26.8836,26.8948,13000.0
2011-06-30 09:55:00,47.99,48.04,47.98,47.98,12800.0,26.8948,26.9228,26.8892,26.8892,12800.0
2011-06-30 10:00:00,47.99,48.03,47.99,48.01,46700.0,26.8948,26.9172,26.8948,26.906,46700.0
2011-06-30 10:05:00,48.01,48.05,47.98,47.98,41300.0,26.906,26.9284,26.8892,26.8892,41300.0
2011-06-30 10:10:00,47.98,48.02,47.98,48.01,34100.0,26.8892,26.9116,26.8892,26.906,34100.0
2011-06-30 10:15:00,48.01,48.03,47.93,47.96,49800.0,26.906,26.9172,26.8612,26.878,49800.0
2011-06-30 10:20:00,47.95,48.06,47.93,48.06,31500.0,26.8724,26.934,26.8612,26.934,31500.0
2011-06-30 10:25:00,48.05,48.07,47.99,47.99,16100.0,26.9284,26.9396,26.8948,26.8948,16100.0
2011-06-30 10:30:00,47.98,47.99,47.94,47.97,18300.0,26.8892,26.8948,26.8668,26.8836,18300.0
2011-06-30 10:35:00,47.97,47.99,47.95,47.97,11500.0,26.8836,26.8948,26.8724,26.8836,11500.0
2011-06-30 10:40:00,47.97,47.99,47.97,47.97,7400.0,26.8836,26.8948,26.8836,26.8836,7400.0
2011-06-30 10:45:00,47.96,48.02,47.96,48.02,12400.0,26.878,26.9116,26.878,26.9116,12400.0
2011-06-30 10:50:00,48.02,48.03,48.01,48.01,9500.0,26.9116,26.9172,26.906,26.906,9500.0
2011-06-30 10:55:00,48.01,48.01,47.94,47.96,8000.0,26.906,26.906,26.8668,26.878,8000.0
2011-06-30 11:00:00,47.97,48.04,47.95,48.04,14000.0,26.8836,26.9228,26.8724,26.9228,14000.0
2011-06-30 11:05:00,48.05,48.1,48.04,48.08,29700.0,26.9284,26.9564,26.9228,26.9452,29700.0
2011-06-30 11:10:00,48.08,48.08,48.05,48.07,21400.0,26.9452,26.9452,26.9284,26.9396,21400.0
2011-06-30 11:15:00,48.08,48.08,48.04,48.04,7700.0,26.9452,26.9452,26.9228,26.9228,7700.0
2011-06-30 11:20:00,48.04,48.04,47.99,48.02,8900.0,26.9228,26.9228,26.8948,26.9116,8900.0
2011-06-30 11:25:00,48.01,48.03,48.0,48.0,9300.0,26.906,26.9172,26.9004,26.9004,9300.0
2011-06-30 11:30:00,48.01,48.03,47.99,48.0,12200.0,26.906,26.9172,26.8948,26.9004,12200.0
2011-06-30 11:35:00,48.01,48.06,48.01,48.05,10500.0,26.906,26.934,26.906,26.9284,10500.0
2011-06-30 11:40:00,48.05,48.09,48.05,48.09,10200.0,26.9284,26.9508,26.9284,26.9508,10200.0
2011-06-30 11:45:00,48.09,48.11,48.05,48.11,16800.0,26.9508,26.962,26.9284,26.962,16800.0
2011-06-30 11:50:00,48.11,48.15,48.1,48.14,12500.0,26.962,26.9845,26.9564,26.9789,12500.0
2011-06-30 11:55:00,48.15,48.22,48.14,48.2,9800.0,26.9845,27.0237,26.9789,27.0125,9800.0
2011-06-30 12:00:00,48.2,48.21,48.19,48.21,7100.0,27.0125,27.0181,27.0069,27.0181,7100.0
2011-06-30 12:05:00,48.21,48.21,48.18,48.2,4700.0,27.0181,27.0181,27.0013,27.0125,4700.0
2011-06-30 12:10:00,48.2,48.21,48.15,48.15,11500.0,27.0125,27.0181,26.9845,26.9845,11500.0
2011-06-30 12:15:00,48.15,48.16,48.13,48.14,6900.0,26.9845,26.9901,26.9732,26.9789,6900.0
2011-06-30 12:20:00,48.16,48.18,48.15,48.18,3600.0,26.9901,27.0013,26.9845,27.0013,3600.0
2011-06-30 12:25:00,48.18,48.22,48.18,48.19,7400.0,27.0013,27.0237,27.0013,27.0069,7400.0
2011-06-30 12:30:00,48.19,48.2,48.15,48.2,25400.0,27.0069,27.0125,26.9845,27.0125,25400.0
2011-06-30 12:35:00,48.2,48.23,48.2,48.23,4200.0,27.0125,27.0293,27.0125,27.0293,4200.0
2011-06-30 12:40:00,48.23,48.24,48.21,48.23,3900.0,27.0293,27.0349,27.0181,27.0293,3900.0
2011-06-30 12:45:00,48.23,48.23,48.18,48.18,9300.0,27.0293,27.0293,27.0013,27.0013,9300.0
2011-06-30 12:50:00,48.18,48.2,48.14,48.16,18200.0,27.0013,27.0125,26.9789,26.9901,18200.0
2011-06-30 12:55:00,48.18,48.19,48.16,48.18,8500.0,27.0013,27.0069,26.9901,27.0013,8500.0
2011-06-30 13:00:00,48.18,48.21,48.18,48.21,4800.0,27.0013,27.0181,27.0013,27.0181,4800.0
2011-06-30 13:05:00,48.2,48.24,48.2,48.21,6800.0,27.0125,27.0349,27.0125,27.0181,6800.0
2011-06-30 13:10:00,48.21,48.22,48.2,48.2,7800.0,27.0181,27.0237,27.0125,27.0125,7800.0
2011-06-30 13:15:00,48.2,48.22,48.19,48.22,7600.0,27.0125,27.0237,27.0069,27.0237,7600.0
2011-06-30 13:20:00,48.21,48.21,48.16,48.17,8100.0,27.0181,27.0181,26.9901,26.9957,8100.0
2011-06-30 13:25:00,48.17,48.19,48.17,48.18,8700.0,26.9957,27.0069,26.9957,27.0013,8700.0
2011-06-30 13:30:00,48.17,48.21,48.16,48.2,4800.0,26.9957,27.0181,26.9901,27.0125,4800.0
2011-06-30 13:35:00,48.2,48.2,48.17,48.18,4200.0,27.0125,27.0125,26.9957,27.0013,4200.0
2011-06-30 13:40:00,48.18,48.19,48.17,48.18,2100.0,27.0013,27.0069,26.9957,27.0013,2100.0
2011-06-30 13:45:00,48.19,48.19,48.17,48.17,15800.0,27.0069,27.0069,26.9957,26.9957,15800.0
2011-06-30 13:50:00,48.17,48.19,48.17,48.19,4100.0,26.9957,27.0069,26.9957,27.0069,4100.0
2011-06-30 13:55:00,48.19,48.19,48.18,48.19,5200.0,27.0069,27.0069,27.0013,27.0069,5200.0
2011-06-30 14:00:00,48.19,48.26,48.19,48.26,15900.0,27.0069,27.0461,27.0069,27.0461,15900.0
2011-06-30 14:05:00,48.25,48.27,48.25,48.26,7000.0,27.0405,27.0517,27.0405,27.0461,7000.0
2011-06-30 14:10:00,48.26,48.28,48.25,48.25,16900.0,27.0461,27.0573,27.0405,27.0405,16900.0
2011-06-30 14:15:00,48.25,48.25,48.22,48.23,5600.0,27.0405,27.0405,27.0237,27.0293,5600.0
2011-06-30 14:20:00,48.22,48.23,48.19,48.2,8600.0,27.0237,27.0293,27.0069,27.0125,8600.0
2011-06-30 14:25:00,48.2,48.2,48.19,48.19,3300.0,27.0125,27.0125,27.0069,27.0069,3300.0
2011-06-30 14:30:00,48.2,48.21,48.18,48.18,13300.0,27.0125,27.0181,27.0013,27.0013,13300.0
2011-06-30 14:35:00,48.19,48.23,48.17,48.18,34100.0,27.0069,27.0293,26.9957,27.0013,34100.0
2011-06-30 14:40:00,48.19,48.2,48.18,48.19,8500.0,27.0069,27.0125,27.0013,27.0069,8500.0
2011-06-30 14:45:00,48.19,48.2,48.17,48.18,10600.0,27.0069,27.0125,26.9957,27.0013,10600.0
2011-06-30 14:50:00,48.18,48.21,48.18,48.21,9000.0,27.0013,27.0181,27.0013,27.0181,9000.0
2011-06-30 14:55:00,48.21,48.24,48.21,48.23,12600.0,27.0181,27.0349,27.0181,27.0293,12600.0
2011-06-30 15:00:00,48.23,48.23,48.22,48.22,6300.0,27.0293,27.0293,27.0237,27.0237,6300.0
2011-06-30 15:05:00,48.22,48.23,48.22,48.22,12100.0,27.0237,27.0293,27.0237,27.0237,12100.0
2011-06-30 15:10:00,48.23,48.24,48.22,48.23,16300.0,27.0293,27.0349,27.0237,27.0293,16300.0
2011-06-30 15:15:00,48.23,48.24,48.22,48.22,11600.0,27.0293,27.0349,27.0237,27.0237,11600.0
2011-06-30 15:20:00,48.23,48.24,48.22,48.23,16200.0,27.0293,27.0349,27.0237,27.0293,16200.0
2011-06-30 15:25:00,48.24,48.24,48.22,48.22,9300.0,27.0349,27.0349,27.0237,27.0237,9300.0
2011-06-30 15:30:00,48.23,48.26,48.22,48.26,20100.0,27.0293,27.0461,27.0237,27.0461,20100.0
2011-06-30 15:35:00,48.26,48.28,48.25,48.27,16800.0,27.0461,27.0573,27.0405,27.0517,16800.0
2011-06-30 15:40:00,48.28,48.31,48.26,48.31,44600.0,27.0573,27.0741,27.0461,27.0741,44600.0
2011-06-30 15:45:00,48.31,48.36,48.3,48.31,88600.0,27.0741,27.1021,27.0685,27.0741,88600.0
2011-06-30 15:50:00,48.32,48.32,48.27,48.28,46000.0,27.0797,27.0797,27.0517,27.0573,46000.0
2011-06-30 15:55:00,48.28,48.32,48.26,48.26,238900.0,27.0573,27.0797,27.0461,27.0461,238900.0
2011-07-01 09:30:00,48.38,48.48,48.3,48.3,53400.0,27.1134,27.1694,27.0685,27.0685,53400.0
2011-07-01 09:35:00,48.3,48.4,48.3,48.36,20100.0,27.0685,27.1246,27.0685,27.1021,20100.0
2011-07-01 09:40:00,48.35,48.35,48.25,48.32,7200.0,27.0965,27.0965,27.0405,27.0797,7200.0
2011-07-01 09:45:00,48.36,48.46,48.36,48.44,8600.0,27.1021,27.1582,27.1021,27.147,8600.0
2011-07-01 09:50:00,48.45,48.48,48.42,48.42,5600.0,27.1526,27.1694,27.1358,27.1358,5600.0
2011-07-01 09:55:00,48.44,48.47,48.37,48.39,13700.0,27.147,27.1638,27.1077,27.119,13700.0
2011-07-01 10:00:00,48.41,48.61,48.4,48.51,49100.0,27.1302,27.2423,27.1246,27.1862,49100.0
2011-07-01 10:05:00,48.52,48.53,48.48,48.48,16400.0,27.1918,27.1974,27.1694,27.1694,16400.0
2011-07-01 10:10:00,48.49,48.53,48.48,48.49,8600.0,27.175,27.1974,27.1694,27.175,8600.0
2011-07-01 10:15:00,48.49,48.5,48.42,48.45,19600.0,27.175,27.1806,27.1358,27.1526,19600.0
2011-07-01 10:20:00,48.44,48.51,48.43,48.48,10500.0,27.147,27.1862,27.1414,27.1694,10500.0
2011-07-01 10:25:00,48.48,48.54,48.46,48.52,15100.0,27.1694,27.203,27.1582,27.1918,15100.0
2011-07-01 10:30:00,48.52,48.58,48.48,48.58,14100.0,27.1918,27.2254,27.1694,27.2254,14100.0
2011-07-01 10:35:00,48.58,48.64,48.57,48.61,18300.0,27.2254,27.2591,27.2198,27.2423,18300.0
2011-07-01 10:40:00,48.61,48.65,48.57,48.62,26900.0,27.2423,27.2647,27.2198,27.2479,26900.0
2011-07-01 10:45:00,48.62,48.64,48.61,48.61,8100.0,27.2479,27.2591,27.2423,27.2423,8100.0
2011-07-01 10:50:00,48.61,48.64,48.6,48.6,10300.0,27.2423,27.2591,27.2366,27.2366,10300.0
2011-07-01 10:55:00,48.6,48.61,48.57,48.6,21200.0,27.2366,27.2423,27.2198,27.2366,21200.0
2011-07-01 11:00:00,48.6,48.64,48.6,48.63,11400.0,27.2366,27.2591,27.2366,27.2535,11400.0
2011-07-01 11:05:00,48.63,48.66,48.62,48.64,19500.0,27.2535,27.2703,27.2479,27.2591,19500.0
2011-07-01 11:10:00,48.63,48.66,48.62,48.65,6600.0,27.2535,27.2703,27.2479,27.2647,6600.0
2011-07-01 11:15:00,48.65,48.69,48.65,48.68,10400.0,27.2647,27.2871,27.2647,27.2815,10400.0
2011-07-01 11:20:00,48.67,48.69,48.63,48.68,9400.0,27.2759,27.2871,27.2535,27.2815,9400.0
2011-07-01 11:25:00,48.68,48.68,48.56,48.62,35300.0,27.2815,27.2815,27.2142,27.2479,35300.0
2011-07-01 11:30:00,48.61,48.62,48.53,48.53,11100.0,27.2423,27.2479,27.1974,27.1974,11100.0
2011-07-01 11:35:00,48.53,48.58,48.52,48.58,15500.0,27.1974,27.2254,27.1918,27.2254,15500.0
2011-07-01 11:40:00,48.57,48.57,48.54,48.55,6700.0,27.2198,27.2198,27.203,27.2086,6700.0
2011-07-01 11:45:00,48.54,48.58,48.52,48.58,11700.0,27.203,27.2254,27.1918,27.2254,11700.0
2011-07-01 11:50:00,48.58,48.6,48.58,48.59,6000.0,27.2254,27.2366,27.2254,27.231,6000.0
2011-07-01 11:55:00,48.6,48.61,48.58,48.61,8300.0,27.2366,27.2423,27.2254,27.2423,8300.0
2011-07-01 12:00:00,48.61,48.62,48.59,48.61,7900.0,27.2423,27.2479,27.231,27.2423,7900.0
2011-07-01 12:05:00,48.62,48.64,48.6,48.64,14100.0,27.2479,27.2591,27.2366,27.2591,14100.0
2011-07-01 12:10:00,48.63,48.65,48.62,48.62,9400.0,27.2535,27.2647,27.2479,27.2479,9400.0
2011-07-01 12:15:00,48.61,48.64,48.6,48.62,65700.0,27.2423,27.2591,27.2366,27.2479,65700.0
2011-07-01 12:20:00,48.63,48.64,48.62,48.64,18100.0,27.2535,27.2591,27.2479,27.2591,18100.0
2011-07-01 12:25:00,48.64,48.7,48.63,48.69,8700.0,27.2591,27.2927,27.2535,27.2871,8700.0
2011-07-01 12:30:00,48.69,48.69,48.64,48.66,13800.0,27.2871,27.2871,27.2591,27.2703,13800.0
2011-07-01 12:35:00,48.66,48.68,48.65,48.67,7500.0,27.2703,27.2815,27.2647,27.2759,7500.0
2011-07-01 12:40:00,48.66,48.68,48.65,48.66,7300.0,27.2703,27.2815,27.2647,27.2703,7300.0
2011-07-01 12:45:00,48.67,48.7,48.66,48.7,18000.0,27.2759,27.2927,27.2703,27.2927,18000.0
2011-07-01 12:50:00,48.7,48.73,48.69,48.73,12600.0,27.2927,27.3095,27.2871,27.3095,12600.0
2011-07-01 12:55:00,48.72,48.74,48.7,48.72,7400.0,27.3039,27.3151,27.2927,27.3039,7400.0
2011-07-01 13:00:00,48.72,48.74,48.71,48.73,7700.0,27.3039,27.3151,27.2983,27.3095,7700.0
2011-07-01 13:05:00,48.74,48.78,48.71,48.77,14400.0,27.3151,27.3375,27.2983,27.3319,14400.0
2011-07-01 13:10:00,48.77,48.77,48.75,48.75,3400.0,27.3319,27.3319,27.3207,27.3207,3400.0
2011-07-01 13:15:00,48.75,48.77,48.74,48.75,5400.0,27.3207,27.3319,27.3151,27.3207,5400.0
2011-07-01 13:20:00,48.76,48.77,48.75,48.76,3700.0,27.3263,27.3319,27.3207,27.3263,3700.0
2011-07-01 13:25:00,48.76,48.78,48.75,48.76,3200.0,27.3263,27.3375,27.3207,27.3263,3200.0
2011-07-01 13:30:00,48.76,48.77,48.75,48.76,3200.0,27.3263,27.3319,27.3207,27.3263,3200.0
2011-07-01 13:35:00,48.77,48.8,48.76,48.8,5900.0,27.3319,27.3487,27.3263,27.3487,5900.0
2011-07-01 13:40:00,48.79,48.81,48.78,48.78,8800.0,27.3431,27.3543,27.3375,27.3375,8800.0
2011-07-01 13:45:00,48.79,48.82,48.79,48.8,8400.0,27.3431,27.3599,27.3431,27.3487,8400.0
2011-07-01 13:50:00,48.81,48.83,48.81,48.82,7300.0,27.3543,27.3655,27.3543,27.3599,7300.0
2011-07-01 13:55:00,48.83,48.83,48.77,48.8,32400.0,27.3655,27.3655,27.3319,27.3487,32400.0
2011-07-01 14:00:00,48.79,48.82,48.79,48.8,11800.0,27.3431,27.3599,27.3431,27.3487,11800.0
2011-07-01 14:05:00,48.79,48.8,48.79,48.8,10400.0,27.3431,27.3487,27.3431,27.3487,10400.0
2011-07-01 14:10:00,48.8,48.8,48.76,48.78,9100.0,27.3487,27.3487,27.3263,27.3375,9100.0
2011-07-01 14:15:00,48.78,48.78,48.74,48.75,13300.0,27.3375,27.3375,27.3151,27.3207,13300.0
2011-07-01 14:20:00,48.74,48.78,48.74,48.77,5700.0,27.3151,27.3375,27.3151,27.3319,5700.0
2011-07-01 14:25:00,48.77,48.79,48.77,48.79,8100.0,27.3319,27.3431,27.3319,27.3431,8100.0
2011-07-01 14:30:00,48.78,48.78,48.77,48.78,10000.0,27.3375,27.3375,27.3319,27.3375,10000.0
2011-07-01 14:35:00,48.77,48.8,48.77,48.8,8500.0,27.3319,27.3487,27.3319,27.3487,8500.0
2011-07-01 14:40:00,48.8,48.8,48.79,48.8,3800.0,27.3487,27.3487,27.3431,27.3487,3800.0
2011-07-01 14:45:00,48.79,48.8,48.78,48.78,12900.0,27.3431,27.3487,27.3375,27.3375,12900.0
2011-07-01 14:50:00,48.78,48.8,48.78,48.79,9600.0,27.3375,27.3487,27.3375,27.3431,9600.0
2011-07-01 14:55:00,48.79,48.85,48.78,48.85,17500.0,27.3431,27.3768,27.3375,27.3768,17500.0
2011-07-01 15:00:00,48.84,48.88,48.84,48.86,21000.0,27.3711,27.3936,27.3711,27.3824,21000.0
2011-07-01 15:05:00,48.86,48.88,48.86,48.88,10300.0,27.3824,27.3936,27.3824,27.3936,10300.0
2011-07-01 15:10:00,48.87,48.89,48.87,48.89,5400.0,27.388,27.3992,27.388,27.3992,5400.0
2011-07-01 15:15:00,48.88,48.91,48.87,48.9,62000.0,27.3936,27.4104,27.388,27.4048,62000.0
2011-07-01 15:20:00,48.91,48.93,48.91,48.92,16300.0,27.4104,27.4216,27.4104,27.416,16300.0
2011-07-01 15:25:00,48.92,48.95,48.92,48.95,19200.0,27.416,27.4328,27.416,27.4328,19200.0
2011-07-01 15:30:00,48.94,48.98,48.94,48.97,33000.0,27.4272,27.4496,27.4272,27.444,33000.0
2011-07-01 15:35:00,48.96,48.97,48.94,48.96,25500.0,27.4384,27.444,27.4272,27.4384,25500.0
2011-07-01 15:40:00,48.97,48.99,48.96,48.99,27000.0,27.444,27.4552,27.4384,27.4552,27000.0
2011-07-01 15:45:00,48.99,49.07,48.99,49.04,58200.0,27.4552,27.5,27.4552,27.4832,58200.0
2011-07-01 15:50:00,49.03,49.07,49.0,49.0,70600.0,27.4776,27.5,27.4608,27.4608,70600.0
2011-07-01 15:55:00,49.0,49.03,48.97,48.98,123900.0,27.4608,27.4776,27.444,27.4496,123900.0
2011-07-05 09:30:00,48.83,48.98,48.71,48.91,90400.0,27.3655,27.4496,27.2983,27.4104,90400.0
2011-07-05 09:35:00,48.91,48.91,48.66,48.67,13000.0,27.4104,27.4104,27.2703,27.2759,13000.0
2011-07-05 09:40:00,48.68,48.73,48.68,48.71,16500.0,27.2815,27.3095,27.2815,27.2983,16500.0
2011-07-05 09:45:00,48.72,48.85,48.72,48.8,18500.0,27.3039,27.3768,27.3039,27.3487,18500.0
2011-07-05 09:50:00,48.78,48.78,48.72,48.72,8500.0,27.3375,27.3375,27.3039,27.3039,8500.0
2011-07-05 09:55:00,48.72,48.84,48.72,48.84,13300.0,27.3039,27.3711,27.3039,27.3711,13300.0
2011-07-05 10:00:00,48.84,48.95,48.82,48.94,22400.0,27.3711,27.4328,27.3599,27.4272,22400.0
2011-07-05 10:05:00,48.95,48.98,48.95,48.95,9800.0,27.4328,27.4496,27.4328,27.4328,9800.0
2011-07-05 10:10:00,48.96,48.97,48.91,48.91,18700.0,27.4384,27.444,27.4104,27.4104,18700.0
2011-07-05 10:15:00,48.9,48.9,48.86,48.88,22800.0,27.4048,27.4048,27.3824,27.3936,22800.0
2011-07-05 10:20:00,48.88,48.91,48.88,48.88,15800.0,27.3936,27.4104,27.3936,27.3936,15800.0
2011-07-05 10:25:00,48.88,48.89,48.86,48.88,20000.0,27.3936,27.3992,27.3824,27.3936,20000.0
2011-07-05 10:30:00,48.88,48.89,48.88,48.89,2200.0,27.3936,27.3992,27.3936,27.3992,2200.0
2011-07-05 10:35:00,48.89,48.93,48.88,48.92,23900.0,27.3992,27.4216,27.3936,27.416,23900.0
2011-07-05 10:40:00,48.92,48.94,48.91,48.91,12900.0,27.416,27.4272,27.4104,27.4104,12900.0
2011-07-05 10:45:00,48.9,48.92,48.83,48.84,11800.0,27.4048,27.416,27.3655,27.3711,11800.0
2011-07-05 10:50:00,48.84,48.87,48.83,48.85,6100.0,27.3711,27.388,27.3655,27.3768,6100.0
2011-07-05 10:55:00,48.85,48.85,48.81,48.83,14500.0,27.3768,27.3768,27.3543,27.3655,14500.0
2011-07-05 11:00:00,48.83,48.83,48.76,48.79,18400.0,27.3655,27.3655,27.3263,27.3431,18400.0
2011-07-05 11:05:00,48.79,48.8,48.78,48.79,13900.0,27.3431,27.3487,27.3375,27.3431,13900.0
2011-07-05 11:10:00,48.79,48.8,48.79,48.8,4600.0,27.3431,27.3487,27.3431,27.3487,4600.0
2011-07-05 11:15:00,48.8,48.92,48.79,48.91,20500.0,27.3487,27.416,27.3431,27.4104,20500.0
2011-07-05 11:20:00,48.91,48.91,48.89,48.91,9300.0,27.4104,27.4104,27.3992,27.4104,9300.0
2011-07-05 11:25:00,48.91,48.92,48.86,48.87,16100.0,27.4104,27.416,27.3824,27.388,16100.0
2011-07-05 11:30:00,48.86,48.89,48.82,48.88,18700.0,27.3824,27.3992,27.3599,27.3936,18700.0
2011-07-05 11:35:00,48.88,48.88,48.86,48.86,9000.0,27.3936,27.3936,27.3824,27.3824,9000.0
2011-07-05 11:40:00,48.86,48.86,48.85,48.85,4800.0,27.3824,27.3824,27.3768,27.3768,4800.0
2011-07-05 11:45:00,48.85,48.92,48.84,48.92,19700.0,27.3768,27.416,27.3711,27.416,19700.0
2011-07-05 11:50:00,48.92,48.92,48.91,48.91,6600.0,27.416,27.416,27.4104,27.4104,6600.0
2011-07-05 11:55:00,48.91,48.92,48.91,48.91,7400.0,27.4104,27.416,27.4104,27.4104,7400.0
2011-07-05 12:00:00,48.91,48.91,48.9,48.9,7600.0,27.4104,27.4104,27.4048,27.4048,7600.0
2011-07-05 12:05:00,48.9,48.91,48.89,48.89,8000.0,27.4048,27.4104,27.3992,27.3992,8000.0
2011-07-05 12:10:00,48.89,48.91,48.86,48.86,80700.0,27.3992,27.4104,27.3824,27.3824,80700.0
2011-07-05 12:15:00,48.87,48.87,48.84,48.84,11900.0,27.388,27.388,27.3711,27.3711,11900.0
2011-07-05 12:20:00,48.85,48.85,48.83,48.84,4200.0,27.3768,27.3768,27.3655,27.3711,4200.0
2011-07-05 12:25:00,48.83,48.84,48.82,48.83,4400.0,27.3655,27.3711,27.3599,27.3655,4400.0
2011-07-05 12:30:00,48.82,48.87,48.82,48.86,13000.0,27.3599,27.388,27.3599,27.3824,13000.0
2011-07-05 12:35:00,48.86,48.91,48.85,48.9,19300.0,27.3824,27.4104,27.3768,27.4048,19300.0
2011-07-05 12:40:00,48.89,48.91,48.88,48.88,5800.0,27.3992,27.4104,27.3936,27.3936,5800.0
2011-07-05 12:45:00,48.88,48.88,48.83,48.83,3500.0,27.3936,27.3936,27.3655,27.3655,3500.0
2011-07-05 12:50:00,48.83,48.84,48.81,48.84,5300.0,27.3655,27.3711,27.3543,27.3711,5300.0
2011-07-05 12:55:00,48.84,48.85,48.83,48.83,5400.0,27.3711,27.3768,27.3655,27.3655,5400.0
2011-07-05 13:00:00,48.83,48.84,48.78,48.79,18300.0,27.3655,27.3711,27.3375,27.3431,18300.0
2011-07-05 13:05:00,48.8,48.8,48.78,48.79,18100.0,27.3487,27.3487,27.3375,27.3431,18100.0
2011-07-05 13:10:00,48.78,48.79,48.76,48.76,7100.0,27.3375,27.3431,27.3263,27.3263,7100.0
2011-07-05 13:15:00,48.76,48.76,48.67,48.68,27400.0,27.3263,27.3263,27.2759,27.2815,27400.0
2011-07-05 13:20:00,48.68,48.69,48.65,48.66,13600.0,27.2815,27.2871,27.2647,27.2703,13600.0
2011-07-05 13:25:00,48.66,48.67,48.65,48.66,5300.0,27.2703,27.2759,27.2647,27.2703,5300.0
2011-07-05 13:30:00,48.67,48.67,48.66,48.66,3100.0,27.2759,27.2759,27.2703,27.2703,3100.0
2011-07-05 13:35:00,48.66,48.67,48.65,48.67,17200.0,27.2703,27.2759,27.2647,27.2759,17200.0
2011-07-05 13:40:00,48.67,48.71,48.66,48.7,9900.0,27.2759,27.2983,27.2703,27.2927,9900.0
2011-07-05 13:45:00,48.71,48.78,48.71,48.78,24800.0,27.2983,27.3375,27.2983,27.3375,24800.0
2011-07-05 13:50:00,48.78,48.8,48.77,48.8,26200.0,27.3375,27.3487,27.3319,27.3487,26200.0
2011-07-05 13:55:00,48.8,48.81,48.77,48.77,56600.0,27.3487,27.3543,27.3319,27.3319,56600.0
2011-07-05 14:00:00,48.77,48.78,48.64,48.65,77300.0,27.3319,27.3375,27.2591,27.2647,77300.0
2011-07-05 14:05:00,48.65,48.65,48.59,48.63,16800.0,27.2647,27.2647,27.231,27.2535,16800.0
2011-07-05 14:10:00,48.62,48.69,48.62,48.69,14700.0,27.2479,27.2871,27.2479,27.2871,14700.0
2011-07-05 14:15:00,48.68,48.69,48.59,48.62,21600.0,27.2815,27.2871,27.231,27.2479,21600.0
2011-07-05 14:20:00,48.62,48.62,48.54,48.55,36200.0,27.2479,27.2479,27.203,27.2086,36200.0
2011-07-05 14:25:00,48.55,48.56,48.51,48.53,22900.0,27.2086,27.2142,27.1862,27.1974,22900.0
2011-07-05 14:30:00,48.53,48.59,48.53,48.59,14500.0,27.1974,27.231,27.1974,27.231,14500.0
2011-07-05 14:35:00,48.58,48.62,48.55,48.61,24900.0,27.2254,27.2479,27.2086,27.2423,24900.0
2011-07-05 14:40:00,48.62,48.62,48.59,48.59,11000.0,27.2479,27.2479,27.231,27.231,11000.0
2011-07-05 14:45:00,48.59,48.61,48.57,48.6,15400.0,27.231,27.2423,27.2198,27.2366,15400.0
2011-07-05 14:50:00,48.6,48.62,48.59,48.61,9700.0,27.2366,27.2479,27.231,27.2423,9700.0
2011-07-05 14:55:00,48.62,48.62,48.59,48.62,11500.0,27.2479,27.2479,27.231,27.2479,11500.0
2011-07-05 15:00:00,48.62,48.62,48.58,48.59,19400.0,27.2479,27.2479,27.2254,27.231,19400.0
2011-07-05 15:05:00,48.59,48.67,48.59,48.67,30300.0,27.231,27.2759,27.231,27.2759,30300.0
2011-07-05 15:10:00,48.67,48.68,48.61,48.62,16900.0,27.2759,27.2815,27.2423,27.2479,16900.0
2011-07-05 15:15:00,48.63,48.67,48.62,48.64,22400.0,27.2535,27.2759,27.2479,27.2591,22400.0
2011-07-05 15:20:00,48.64,48.71,48.64,48.71,25600.0,27.2591,27.2983,27.2591,27.2983,25600.0
2011-07-05 15:25:00,48.71,48.72,48.69,48.72,14400.0,27.2983,27.3039,27.2871,27.3039,14400.0
2011-07-05 15:30:00,48.72,48.73,48.66,48.66,19000.0,27.3039,27.3095,27.2703,27.2703,19000.0
2011-07-05 15:35:00,48.66,48.67,48.61,48.61,31200.0,27.2703,27.2759,27.2423,27.2423,31200.0
2011-07-05 15:40:00,48.62,48.62,48.57,48.59,29900.0,27.2479,27.2479,27.2198,27.231,29900.0
2011-07-05 15:45:00,48.58,48.59,48.55,48.57,47400.0,27.2254,27.231,27.2086,27.2198,47400.0
2011-07-05 15:50:00,48.58,48.63,48.58,48.63,42000.0,27.2254,27.2535,27.2254,27.2535,42000.0
2011-07-05 15:55:00,48.62,48.65,48.59,48.65,154200.0,27.2479,27.2647,27.231,27.2647,154200.0
2011-07-06 09:30:00,48.48,48.56,48.44,48.52,42200.0,27.1694,27.2142,27.147,27.1918,42200.0
2011-07-06 09:35:00,48.49,48.51,48.41,48.41,10600.0,27.175,27.1862,27.1302,27.1302,10600.0
2011-07-06 09:40:00,48.41,48.46,48.4,48.45,10700.0,27.1302,27.1582,27.1246,27.1526,10700.0
2011-07-06 09:45:00,48.46,48.59,48.46,48.57,13100.0,27.1582,27.231,27.1582,27.2198,13100.0
2011-07-06 09:50:00,48.58,48.61,48.52,48.61,50400.0,27.2254,27.2423,27.1918,27.2423,50400.0
2011-07-06 09:55:00,48.61,48.62,48.6,48.61,12900.0,27.2423,27.2479,27.2366,27.2423,12900.0
2011-07-06 10:00:00,48.61,48.84,48.6,48.82,41300.0,27.2423,27.3711,27.2366,27.3599,41300.0
2011-07-06 10:05:00,48.83,48.84,48.73,48.73,28500.0,27.3655,27.3711,27.3095,27.3095,28500.0
2011-07-06 10:10:00,48.73,48.76,48.63,48.65,25400.0,27.3095,27.3263,27.2535,27.2647,25400.0
2011-07-06 10:15:00,48.65,48.68,48.58,48.63,22100.0,27.2647,27.2815,27.2254,27.2535,22100.0
2011-07-06 10:20:00,48.63,48.71,48.63,48.7,12000.0,27.2535,27.2983,27.2535,27.2927,12000.0
2011-07-06 10:25:00,48.71,48.71,48.67,48.71,13500.0,27.2983,27.2983,27.2759,27.2983,13500.0
2011-07-06 10:30:00,48.7,48.71,48.69,48.7,15500.0,27.2927,27.2983,27.2871,27.2927,15500.0
2011-07-06 10:35:00,48.7,48.77,48.7,48.75,41300.0,27.2927,27.3319,27.2927,27.3207,41300.0
2011-07-06 10:40:00,48.75,48.76,48.72,48.72,24900.0,27.3207,27.3263,27.3039,27.3039,24900.0
2011-07-06 10:45:00,48.72,48.8,48.71,48.79,25400.0,27.3039,27.3487,27.2983,27.3431,25400.0
2011-07-06 10:50:00,48.78,48.85,48.76,48.84,46900.0,27.3375,27.3768,27.3263,27.3711,46900.0
2011-07-06 10:55:00,48.85,48.85,48.78,48.84,32800.0,27.3768,27.3768,27.3375,27.3711,32800.0
2011-07-06 11:00:00,48.84,48.91,48.84,48.89,12900.0,27.3711,27.4104,27.3711,27.3992,12900.0
2011-07-06 11:05:00,48.89,48.96,48.89,48.91,12000.0,27.3992,27.4384,27.3992,27.4104,12000.0
2011-07-06 11:10:00,48.91,48.94,48.89,48.94,11900.0,27.4104,27.4272,27.3992,27.4272,11900.0
2011-07-06 11:15:00,48.93,48.94,48.88,48.89,11000.0,27.4216,27.4272,27.3936,27.3992,11000.0
2011-07-06 11:20:00,48.89,48.91,48.88,48.88,6100.0,27.3992,27.4104,27.3936,27.3936,6100.0
2011-07-06 11:25:00,48.89,48.89,48.85,48.86,16500.0,27.3992,27.3992,27.3768,27.3824,16500.0
2011-07-06 11:30:00,48.86,48.88,48.82,48.84,14500.0,27.3824,27.3936,27.3599,27.3711,14500.0
2011-07-06 11:35:00,48.84,48.94,48.83,48.92,17200.0,27.3711,27.4272,27.3655,27.416,17200.0
2011-07-06 11:40:00,48.93,49.01,48.93,48.99,27400.0,27.4216,27.4664,27.4216,27.4552,27400.0
2011-07-06 11:45:00,48.99,49.04,48.99,49.04,23600.0,27.4552,27.4832,27.4552,27.4832,23600.0
2011-07-06 11:50:00,49.03,49.05,48.98,49.0,22700.0,27.4776,27.4888,27.4496,27.4608,22700.0
2011-07-06 11:55:00,49.0,49.03,48.99,49.01,29600.0,27.4608,27.4776,27.4552,27.4664,29600.0
2011-07-06 12:00:00,49.01,49.02,48.97,48.98,19200.0,27.4664,27.472,27.444,27.4496,19200.0
2011-07-06 12:05:00,48.97,48.99,48.96,48.99,6500.0,27.444,27.4552,27.4384,27.4552,6500.0
2011-07-06 12:10:00,48.99,49.0,48.96,49.0,11700.0,27.4552,27.4608,27.4384,27.4608,11700.0
2011-07-06 12:15:00,48.99,48.99,48.97,48.99,7700.0,27.4552,27.4552,27.444,27.4552,7700.0
2011-07-06 12:20:00,48.98,49.03,48.98,49.02,17100.0,27.4496,27.4776,27.4496,27.472,17100.0
2011-07-06 12:25:00,49.02,49.05,49.01,49.04,17000.0,27.472,27.4888,27.4664,27.4832,17000.0
2011-07-06 12:30:00,49.04,49.08,49.04,49.07,20900.0,27.4832,27.5057,27.4832,27.5,20900.0
2011-07-06 12:35:00,49.07,49.1,49.06,49.1,14300.0,27.5,27.5169,27.4944,27.5169,14300.0
2011-07-06 12:40:00,49.09,49.09,49.05,49.07,23600.0,27.5113,27.5113,27.4888,27.5,23600.0
2011-07-06 12:45:00,49.07,49.08,49.06,49.07,7700.0,27.5,27.5057,27.4944,27.5,7700.0
2011-07-06 12:50:00,49.07,49.09,49.06,49.08,4500.0,27.5,27.5113,27.4944,27.5057,4500.0
2011-07-06 12:55:00,49.09,49.1,49.08,49.09,6300.0,27.5113,27.5169,27.5057,27.5113,6300.0
2011-07-06 13:00:00,49.08,49.09,49.06,49.06,5700.0,27.5057,27.5113,27.4944,27.4944,5700.0
2011-07-06 13:05:00,49.06,49.06,49.0,49.0,10000.0,27.4944,27.4944,27.4608,27.4608,10000.0
2011-07-06 13:10:00,49.0,49.01,48.99,49.0,4200.0,27.4608,27.4664,27.4552,27.4608,4200.0
2011-07-06 13:15:00,49.0,49.01,48.98,48.99,5600.0,27.4608,27.4664,27.4496,27.4552,5600.0
2011-07-06 13:20:00,48.98,48.99,48.93,48.94,12000.0,27.4496,27.4552,27.4216,27.4272,12000.0
2011-07-06 13:25:00,48.93,48.94,48.92,48.93,8800.0,27.4216,27.4272,27.416,27.4216,8800.0
2011-07-06 13:30:00,48.93,48.94,48.92,48.93,9000.0,27.4216,27.4272,27.416,27.4216,9000.0
2011-07-06 13:35:00,48.92,48.94,48.92,48.94,8400.0,27.416,27.4272,27.416,27.4272,8400.0
2011-07-06 13:40:00,48.94,48.96,48.93,48.96,6400.0,27.4272,27.4384,27.4216,27.4384,6400.0
2011-07-06 13:45:00,48.96,48.96,48.94,48.95,8800.0,27.4384,27.4384,27.4272,27.4328,8800.0
2011-07-06 13:50:00,48.94,48.95,48.92,48.94,9600.0,27.4272,27.4328,27.416,27.4272,9600.0
2011-07-06 13:55:00,48.94,48.96,48.93,48.96,9900.0,27.4272,27.4384,27.4216,27.4384,9900.0
2011-07-06 14:00:00,48.96,48.97,48.96,48.97,7400.0,27.4384,27.444,27.4384,27.444,7400.0
2011-07-06 14:05:00,48.97,48.98,48.95,48.95,9400.0,27.444,27.4496,27.4328,27.4328,9400.0
2011-07-06 14:10:00,48.96,48.98,48.95,48.96,12600.0,27.4384,27.4496,27.4328,27.4384,12600.0
2011-07-06 14:15:00,48.96,48.98,48.96,48.98,7500.0,27.4384,27.4496,27.4384,27.4496,7500.0
2011-07-06 14:20:00,48.98,48.98,48.94,48.98,13900.0,27.4496,27.4496,27.4272,27.4496,13900.0
2011-07-06 14:25:00,48.99,48.99,48.97,48.98,9900.0,27.4552,27.4552,27.444,27.4496,9900.0
2011-07-06 14:30:00,48.98,48.98,48.95,48.96,8700.0,27.4496,27.4496,27.4328,27.4384,8700.0
2011-07-06 14:35:00,48.96,49.0,48.95,48.99,13700.0,27.4384,27.4608,27.4328,27.4552,13700.0
2011-07-06 14:40:00,49.0,49.01,48.98,48.98,14400.0,27.4608,27.4664,27.4496,27.4496,14400.0
2011-07-06 14:45:00,48.98,49.02,48.96,48.96,29100.0,27.4496,27.472,27.4384,27.4384,29100.0
2011-07-06 14:50:00,48.96,48.97,48.95,48.96,12000.0,27.4384,27.444,27.4328,27.4384,12000.0
2011-07-06 14:55:00,48.96,48.96,48.9,48.9,30200.0,27.4384,27.4384,27.4048,27.4048,30200.0
2011-07-06 15:00:00,48.9,48.91,48.88,48.88,19300.0,27.4048,27.4104,27.3936,27.3936,19300.0
2011-07-06 15:05:00,48.88,48.92,48.85,48.92,20400.0,27.3936,27.416,27.3768,27.416,20400.0
2011-07-06 15:10:00,48.91,48.91,48.84,48.84,16900.0,27.4104,27.4104,27.3711,27.3711,16900.0
2011-07-06 15:15:00,48.84,48.85,48.79,48.84,34600.0,27.3711,27.3768,27.3431,27.3711,34600.0
2011-07-06 15:20:00,48.84,48.88,48.84,48.87,11500.0,27.3711,27.3936,27.3711,27.388,11500.0
2011-07-06 15:25:00,48.87,48.89,48.87,48.88,10000.0,27.388,27.3992,27.388,27.3936,10000.0
2011-07-06 15:30:00,48.88,48.91,48.85,48.85,17700.0,27.3936,27.4104,27.3768,27.3768,17700.0
2011-07-06 15:35:00,48.86,48.86,48.83,48.85,19000.0,27.3824,27.3824,27.3655,27.3768,19000.0
2011-07-06 15:40:00,48.85,48.92,48.85,48.92,33100.0,27.3768,27.416,27.3768,27.416,33100.0
2011-07-06 15:45:00,48.92,48.94,48.88,48.88,45400.0,27.416,27.4272,27.3936,27.3936,45400.0
2011-07-06 15:50:00,48.89,48.94,48.89,48.91,46900.0,27.3992,27.4272,27.3992,27.4104,46900.0
2011-07-06 15:55:00,48.92,48.94,48.9,48.93,80100.0,27.416,27.4272,27.4048,27.4216,80100.0
2011-07-07 09:30:00,49.26,49.32,49.12,49.14,49000.0,27.6065,27.6402,27.5281,27.5393,49000.0
2011-07-07 09:35:00,49.13,49.14,48.85,48.87,60700.0,27.5337,27.5393,27.3768,27.388,60700.0
2011-07-07 09:40:00,48.87,48.89,48.78,48.8,23900.0,27.388,27.3992,27.3375,27.3487,23900.0
2011-07-07 09:45:00,48.81,49.0,48.81,49.0,68600.0,27.3543,27.4608,27.3543,27.4608,68600.0
2011-07-07 09:50:00,49.0,49.0,48.88,48.97,31200.0,27.4608,27.4608,27.3936,27.444,31200.0
2011-07-07 09:55:00,48.98,49.0,48.97,49.0,14300.0,27.4496,27.4608,27.444,27.4608,14300.0
2011-07-07 10:00:00,49.0,49.0,48.98,49.0,50200.0,27.4608,27.4608,27.4496,27.4608,50200.0
2011-07-07 10:05:00,48.99,49.0,48.98,49.0,25300.0,27.4552,27.4608,27.4496,27.4608,25300.0
2011-07-07 10:10:00,48.99,49.0,48.9,48.99,49600.0,27.4552,27.4608,27.4048,27.4552,49600.0
2011-07-07 10:15:00,48.99,49.0,48.96,48.97,28400.0,27.4552,27.4608,27.4384,27.444,28400.0
2011-07-07 10:20:00,48.98,48.98,48.9,48.91,16300.0,27.4496,27.4496,27.4048,27.4104,16300.0
2011-07-07 10:25:00,48.9,49.0,48.9,49.0,29100.0,27.4048,27.4608,27.4048,27.4608,29100.0
2011-07-07 10:30:00,49.0,49.0,48.97,48.99,42600.0,27.4608,27.4608,27.444,27.4552,42600.0
2011-07-07 10:35:00,48.99,49.0,48.93,48.93,23300.0,27.4552,27.4608,27.4216,27.4216,23300.0
2011-07-07 10:40:00,48.93,48.97,48.91,48.97,14700.0,27.4216,27.444,27.4104,27.444,14700.0
2011-07-07 10:45:00,48.97,48.99,48.92,48.94,22900.0,27.444,27.4552,27.416,27.4272,22900.0
2011-07-07 10:50:00,48.94,48.99,48.94,48.95,16300.0,27.4272,27.4552,27.4272,27.4328,16300.0
2011-07-07 10:55:00,48.96,49.0,48.95,48.97,49900.0,27.4384,27.4608,27.4328,27.444,49900.0
2011-07-07 11:00:00,48.98,48.98,48.93,48.96,18100.0,27.4496,27.4496,27.4216,27.4384,18100.0
2011-07-07 11:05:00,48.97,48.99,48.96,48.96,18300.0,27.444,27.4552,27.4384,27.4384,18300.0
2011-07-07 11:10:00,48.98,48.99,48.97,48.98,8000.0,27.4496,27.4552,27.444,27.4496,8000.0
2011-07-07 11:15:00,48.98,48.99,48.97,48.98,11800.0,27.4496,27.4552,27.444,27.4496,11800.0
2011-07-07 11:20:00,48.98,48.99,48.97,48.99,24300.0,27.4496,27.4552,27.444,27.4552,24300.0
2011-07-07 11:25:00,48.99,48.99,48.98,48.98,9500.0,27.4552,27.4552,27.4496,27.4496,9500.0
2011-07-07 11:30:00,48.99,48.99,48.9,48.9,38800.0,27.4552,27.4552,27.4048,27.4048,38800.0
2011-07-07 11:35:00,48.91,48.94,48.9,48.91,34600.0,27.4104,27.4272,27.4048,27.4104,34600.0
2011-07-07 11:40:00,48.92,48.92,48.86,48.86,17500.0,27.416,27.416,27.3824,27.3824,17500.0
2011-07-07 11:45:00,48.86,48.86,48.83,48.83,5600.0,27.3824,27.3824,27.3655,27.3655,5600.0
2011-07-07 11:50:00,48.84,48.88,48.84,48.88,12700.0,27.3711,27.3936,27.3711,27.3936,12700.0
2011-07-07 11:55:00,48.88,48.88,48.84,48.84,6100.0,27.3936,27.3936,27.3711,27.3711,6100.0
2011-07-07 12:00:00,48.84,48.84,48.77,48.78,11400.0,27.3711,27.3711,27.3319,27.3375,11400.0
2011-07-07 12:05:00,48.78,48.8,48.78,48.79,6900.0,27.3375,27.3487,27.3375,27.3431,6900.0
2011-07-07 12:10:00,48.8,48.8,48.78,48.79,16100.0,27.3487,27.3487,27.3375,27.3431,16100.0
2011-07-07 12:15:00,48.79,48.82,48.78,48.81,5800.0,27.3431,27.3599,27.3375,27.3543,5800.0
2011-07-07 12:20:00,48.81,48.82,48.74,48.76,66500.0,27.3543,27.3599,27.3151,27.3263,66500.0
2011-07-07 12:25:00,48.76,48.76,48.72,48.72,10200.0,27.3263,27.3263,27.3039,27.3039,10200.0
2011-07-07 12:30:00,48.73,48.75,48.73,48.73,15900.0,27.3095,27.3207,27.3095,27.3095,15900.0
2011-07-07 12:35:00,48.74,48.75,48.73,48.75,12000.0,27.3151,27.3207,27.3095,27.3207,12000.0
2011-07-07 12:40:00,48.75,48.77,48.74,48.76,9800.0,27.3207,27.3319,27.3151,27.3263,9800.0
2011-07-07 12:45:00,48.77,48.78,48.76,48.76,11500.0,27.3319,27.3375,27.3263,27.3263,11500.0
2011-07-07 12:50:00,48.76,48.76,48.75,48.76,8000.0,27.3263,27.3263,27.3207,27.3263,8000.0
2011-07-07 12:55:00,48.76,48.77,48.75,48.76,10200.0,27.3263,27.3319,27.3207,27.3263,10200.0
2011-07-07 13:00:00,48.76,48.76,48.75,48.76,6500.0,27.3263,27.3263,27.3207,27.3263,6500.0
2011-07-07 13:05:00,48.76,48.79,48.75,48.78,13800.0,27.3263,27.3431,27.3207,27.3375,13800.0
2011-07-07 13:10:00,48.79,48.81,48.77,48.81,14100.0,27.3431,27.3543,27.3319,27.3543,14100.0
2011-07-07 13:15:00,48.81,48.81,48.77,48.78,24300.0,27.3543,27.3543,27.3319,27.3375,24300.0
2011-07-07 13:20:00,48.78,48.78,48.75,48.77,21800.0,27.3375,27.3375,27.3207,27.3319,21800.0
2011-07-07 13:25:00,48.77,48.78,48.76,48.77,8100.0,27.3319,27.3375,27.3263,27.3319,8100.0
2011-07-07 13:30:00,48.78,48.79,48.75,48.76,8900.0,27.3375,27.3431,27.3207,27.3263,8900.0
2011-07-07 13:35:00,48.76,48.77,48.75,48.76,7900.0,27.3263,27.3319,27.3207,27.3263,7900.0
2011-07-07 13:40:00,48.76,48.77,48.75,48.76,15900.0,27.3263,27.3319,27.3207,27.3263,15900.0
2011-07-07 13:45:00,48.77,48.78,48.75,48.75,22500.0,27.3319,27.3375,27.3207,27.3207,22500.0
2011-07-07 13:50:00,48.75,48.79,48.75,48.77,16200.0,27.3207,27.3431,27.3207,27.3319,16200.0
2011-07-07 13:55:00,48.78,48.8,48.76,48.8,8500.0,27.3375,27.3487,27.3263,27.3487,8500.0
2011-07-07 14:00:00,48.8,48.82,48.8,48.82,11000.0,27.3487,27.3599,27.3487,27.3599,11000.0
2011-07-07 14:05:00,48.81,48.82,48.81,48.82,8100.0,27.3543,27.3599,27.3543,27.3599,8100.0
2011-07-07 14:10:00,48.82,48.82,48.81,48.82,8900.0,27.3599,27.3599,27.3543,27.3599,8900.0
2011-07-07 14:15:00,48.82,48.86,48.81,48.86,30300.0,27.3599,27.3824,27.3543,27.3824,30300.0
2011-07-07 14:20:00,48.87,48.92,48.86,48.89,32300.0,27.388,27.416,27.3824,27.3992,32300.0
2011-07-07 14:25:00,48.9,48.95,48.89,48.94,26600.0,27.4048,27.4328,27.3992,27.4272,26600.0
2011-07-07 14:30:00,48.94,48.99,48.94,48.99,27800.0,27.4272,27.4552,27.4272,27.4552,27800.0
2011-07-07 14:35:00,48.99,49.0,48.98,49.0,22700.0,27.4552,27.4608,27.4496,27.4608,22700.0
2011-07-07 14:40:00,48.99,49.0,48.97,48.98,35700.0,27.4552,27.4608,27.444,27.4496,35700.0
2011-07-07 14:45:00,48.99,49.0,48.98,48.99,32100.0,27.4552,27.4608,27.4496,27.4552,32100.0
2011-07-07 14:50:00,49.0,49.0,48.99,49.0,31600.0,27.4608,27.4608,27.4552,27.4608,31600.0
2011-07-07 14:55:00,49.0,49.04,48.99,48.99,58900.0,27.4608,27.4832,27.4552,27.4552,58900.0
2011-07-07 15:00:00,48.99,49.0,48.96,49.0,20100.0,27.4552,27.4608,27.4384,27.4608,20100.0
2011-07-07 15:05:00,49.0,49.0,48.98,48.98,17700.0,27.4608,27.4608,27.4496,27.4496,17700.0
2011-07-07 15:10:00,48.98,49.0,48.98,49.0,24000.0,27.4496,27.4608,27.4496,27.4608,24000.0
2011-07-07 15:15:00,49.0,49.0,48.99,49.0,21300.0,27.4608,27.4608,27.4552,27.4608,21300.0
2011-07-07 15:20:00,49.0,49.0,48.99,49.0,18000.0,27.4608,27.4608,27.4552,27.4608,18000.0
2011-07-07 15:25:00,49.0,49.0,48.99,48.99,46300.0,27.4608,27.4608,27.4552,27.4552,46300.0
2011-07-07 15:30:00,48.99,49.0,48.98,49.0,56800.0,27.4552,27.4608,27.4496,27.4608,56800.0
2011-07-07 15:35:00,49.0,49.0,48.97,48.97,65700.0,27.4608,27.4608,27.444,27.444,65700.0
2011-07-07 15:40:00,48.97,48.99,48.96,48.97,43200.0,27.444,27.4552,27.4384,27.444,43200.0
2011-07-07 15:45:00,48.96,48.96,48.91,48.92,83100.0,27.4384,27.4384,27.4104,27.416,83100.0
2011-07-07 15:50:00,48.92,48.98,48.92,48.98,58500.0,27.416,27.4496,27.416,27.4496,58500.0
2011-07-07 15:55:00,48.98,48.98,48.95,48.98,120600.0,27.4496,27.4496,27.4328,27.4496,120600.0
2011-07-08 09:30:00,48.59,48.83,48.59,48.75,28800.0,27.231,27.3655,27.231,27.3207,28800.0
2011-07-08 09:35:00,48.76,48.78,48.61,48.61,23100.0,27.3263,27.3375,27.2423,27.2423,23100.0
2011-07-08 09:40:00,48.63,48.72,48.51,48.58,28400.0,27.2535,27.3039,27.1862,27.2254,28400.0
2011-07-08 09:45:00,48.57,48.59,48.52,48.54,35600.0,27.2198,27.231,27.1918,27.203,35600.0
2011-07-08 09:50:00,48.55,48.59,48.55,48.57,17200.0,27.2086,27.231,27.2086,27.2198,17200.0
2011-07-08 09:55:00,48.58,48.59,48.54,48.55,14900.0,27.2254,27.231,27.203,27.2086,14900.0
2011-07-08 10:00:00,48.57,48.57,48.48,48.53,31700.0,27.2198,27.2198,27.1694,27.1974,31700.0
2011-07-08 10:05:00,48.53,48.57,48.5,48.5,14400.0,27.1974,27.2198,27.1806,27.1806,14400.0
2011-07-08 10:10:00,48.5,48.6,48.49,48.6,37800.0,27.1806,27.2366,27.175,27.2366,37800.0
2011-07-08 10:15:00,48.59,48.64,48.56,48.57,62600.0,27.231,27.2591,27.2142,27.2198,62600.0
2011-07-08 10:20:00,48.57,48.59,48.56,48.58,14500.0,27.2198,27.231,27.2142,27.2254,14500.0
2011-07-08 10:25:00,48.58,48.65,48.55,48.64,13700.0,27.2254,27.2647,27.2086,27.2591,13700.0
2011-07-08 10:30:00,48.64,48.66,48.59,48.61,18600.0,27.2591,27.2703,27.231,27.2423,18600.0
2011-07-08 10:35:00,48.59,48.64,48.59,48.61,9800.0,27.231,27.2591,27.231,27.2423,9800.0
2011-07-08 10:40:00,48.61,48.62,48.56,48.56,27700.0,27.2423,27.2479,27.2142,27.2142,27700.0
2011-07-08 10:45:00,48.57,48.61,48.56,48.61,37500.0,27.2198,27.2423,27.2142,27.2423,37500.0
2011-07-08 10:50:00,48.61,48.61,48.6,48.6,25000.0,27.2423,27.2423,27.2366,27.2366,25000.0
2011-07-08 10:55:00,48.6,48.61,48.55,48.55,9700.0,27.2366,27.2423,27.2086,27.2086,9700.0
2011-07-08 11:00:00,48.55,48.61,48.55,48.56,18300.0,27.2086,27.2423,27.2086,27.2142,18300.0
2011-07-08 11:05:00,48.56,48.56,48.54,48.55,6600.0,27.2142,27.2142,27.203,27.2086,6600.0
2011-07-08 11:10:00,48.54,48.54,48.49,48.52,27500.0,27.203,27.203,27.175,27.1918,27500.0
2011-07-08 11:15:00,48.5,48.57,48.5,48.56,13100.0,27.1806,27.2198,27.1806,27.2142,13100.0
2011-07-08 11:20:00,48.57,48.6,48.56,48.6,13500.0,27.2198,27.2366,27.2142,27.2366,13500.0
2011-07-08 11:25:00,48.6,48.6,48.57,48.57,9900.0,27.2366,27.2366,27.2198,27.2198,9900.0
2011-07-08 11:30:00,48.58,48.59,48.51,48.51,14600.0,27.2254,27.231,27.1862,27.1862,14600.0
2011-07-08 11:35:00,48.52,48.6,48.52,48.58,18300.0,27.1918,27.2366,27.1918,27.2254,18300.0
2011-07-08 11:40:00,48.57,48.65,48.56,48.65,20500.0,27.2198,27.2647,27.2142,27.2647,20500.0
2011-07-08 11:45:00,48.65,48.65,48.62,48.62,13300.0,27.2647,27.2647,27.2479,27.2479,13300.0
2011-07-08 11:50:00,48.63,48.63,48.59,48.6,8200.0,27.2535,27.2535,27.231,27.2366,8200.0
2011-07-08 11:55:00,48.61,48.62,48.57,48.59,7400.0,27.2423,27.2479,27.2198,27.231,7400.0
2011-07-08 12:00:00,48.59,48.6,48.57,48.6,14500.0,27.231,27.2366,27.2198,27.2366,14500.0
2011-07-08 12:05:00,48.6,48.6,48.54,48.55,24200.0,27.2366,27.2366,27.203,27.2086,24200.0
2011-07-08 12:10:00,48.55,48.56,48.53,48.53,5800.0,27.2086,27.2142,27.1974,27.1974,5800.0
2011-07-08 12:15:00,48.52,48.54,48.52,48.54,7400.0,27.1918,27.203,27.1918,27.203,7400.0
2011-07-08 12:20:00,48.53,48.53,48.46,48.46,13700.0,27.1974,27.1974,27.1582,27.1582,13700.0
2011-07-08 12:25:00,48.46,48.46,48.45,48.45,5600.0,27.1582,27.1582,27.1526,27.1526,5600.0
2011-07-08 12:30:00,48.46,48.47,48.46,48.47,6800.0,27.1582,27.1638,27.1582,27.1638,6800.0
2011-07-08 12:35:00,48.46,48.48,48.46,48.48,6400.0,27.1582,27.1694,27.1582,27.1694,6400.0
2011-07-08 12:40:00,48.47,48.49,48.47,48.48,4400.0,27.1638,27.175,27.1638,27.1694,4400.0
2011-07-08 12:45:00,48.48,48.5,48.47,48.48,5400.0,27.1694,27.1806,27.1638,27.1694,5400.0
2011-07-08 12:50:00,48.49,48.49,48.47,48.48,4400.0,27.175,27.175,27.1638,27.1694,4400.0
2011-07-08 12:55:00,48.47,48.5,48.47,48.5,5500.0,27.1638,27.1806,27.1638,27.1806,5500.0
2011-07-08 13:00:00,48.49,48.5,48.48,48.5,8100.0,27.175,27.1806,27.1694,27.1806,8100.0
2011-07-08 13:05:00,48.49,48.51,48.48,48.5,13000.0,27.175,27.1862,27.1694,27.1806,13000.0
2011-07-08 13:10:00,48.49,48.5,48.47,48.47,11000.0,27.175,27.1806,27.1638,27.1638,11000.0
2011-07-08 13:15:00,48.47,48.47,48.45,48.46,13800.0,27.1638,27.1638,27.1526,27.1582,13800.0
2011-07-08 13:20:00,48.46,48.47,48.45,48.46,4900.0,27.1582,27.1638,27.1526,27.1582,4900.0
2011-07-08 13:25:00,48.45,48.49,48.43,48.48,12200.0,27.1526,27.175,27.1414,27.1694,12200.0
2011-07-08 13:30:00,48.49,48.5,48.47,48.5,19100.0,27.175,27.1806,27.1638,27.1806,19100.0
2011-07-08 13:35:00,48.5,48.51,48.49,48.5,16100.0,27.1806,27.1862,27.175,27.1806,16100.0
2011-07-08 13:40:00,48.5,48.53,48.48,48.48,21100.0,27.1806,27.1974,27.1694,27.1694,21100.0
2011-07-08 13:45:00,48.48,48.48,48.44,48.44,12800.0,27.1694,27.1694,27.147,27.147,12800.0
2011-07-08 13:50:00,48.45,48.47,48.44,48.47,11300.0,27.1526,27.1638,27.147,27.1638,11300.0
2011-07-08 13:55:00,48.48,48.51,48.48,48.51,25500.0,27.1694,27.1862,27.1694,27.1862,25500.0
2011-07-08 14:00:00,48.51,48.54,48.5,48.51,10400.0,27.1862,27.203,27.1806,27.1862,10400.0
2011-07-08 14:05:00,48.52,48.55,48.52,48.54,10100.0,27.1918,27.2086,27.1918,27.203,10100.0
2011-07-08 14:10:00,48.55,48.55,48.53,48.54,9900.0,27.2086,27.2086,27.1974,27.203,9900.0
2011-07-08 14:15:00,48.53,48.54,48.46,48.51,19300.0,27.1974,27.203,27.1582,27.1862,19300.0
2011-07-08 14:20:00,48.5,48.53,48.49,48.51,12800.0,27.1806,27.1974,27.175,27.1862,12800.0
2011-07-08 14:25:00,48.5,48.52,48.5,48.52,6400.0,27.1806,27.1918,27.1806,27.1918,6400.0
2011-07-08 14:30:00,48.52,48.59,48.52,48.59,20700.0,27.1918,27.231,27.1918,27.231,20700.0
2011-07-08 14:35:00,48.59,48.59,48.5,48.51,16300.0,27.231,27.231,27.1806,27.1862,16300.0
2011-07-08 14:40:00,48.51,48.54,48.51,48.52,8800.0,27.1862,27.203,27.1862,27.1918,8800.0
2011-07-08 14:45:00,48.52,48.55,48.52,48.55,8600.0,27.1918,27.2086,27.1918,27.2086,8600.0
2011-07-08 14:50:00,48.55,48.56,48.55,48.56,7700.0,27.2086,27.2142,27.2086,27.2142,7700.0
2011-07-08 14:55:00,48.56,48.56,48.54,48.55,8200.0,27.2142,27.2142,27.203,27.2086,8200.0
2011-07-08 15:00:00,48.55,48.6,48.54,48.6,19500.0,27.2086,27.2366,27.203,27.2366,19500.0
2011-07-08 15:05:00,48.59,48.6,48.57,48.58,13200.0,27.231,27.2366,27.2198,27.2254,13200.0
2011-07-08 15:10:00,48.58,48.58,48.56,48.58,14800.0,27.2254,27.2254,27.2142,27.2254,14800.0
2011-07-08 15:15:00,48.58,48.58,48.53,48.54,14300.0,27.2254,27.2254,27.1974,27.203,14300.0
2011-07-08 15:20:00,48.53,48.54,48.52,48.54,14400.0,27.1974,27.203,27.1918,27.203,14400.0
2011-07-08 15:25:00,48.54,48.55,48.53,48.54,12300.0,27.203,27.2086,27.1974,27.203,12300.0
2011-07-08 15:30:00,48.53,48.59,48.52,48.59,16100.0,27.1974,27.231,27.1918,27.231,16100.0
2011-07-08 15:35:00,48.58,48.63,48.58,48.61,23300.0,27.2254,27.2535,27.2254,27.2423,23300.0
2011-07-08 15:40:00,48.6,48.61,48.59,48.61,12300.0,27.2366,27.2423,27.231,27.2423,12300.0
2011-07-08 15:45:00,48.61,48.63,48.59,48.63,27100.0,27.2423,27.2535,27.231,27.2535,27100.0
2011-07-08 15:50:00,48.63,48.69,48.62,48.67,36600.0,27.2535,27.2871,27.2479,27.2759,36600.0
2011-07-08 15:55:00,48.67,48.69,48.63,48.64,86300.0,27.2759,27.2871,27.2535,27.2591,86300.0
2011-07-11 09:30:00,48.34,48.36,48.21,48.25,48800.0,27.0909,27.1021,27.0181,27.0405,48800.0
2011-07-11 09:35:00,48.25,48.25,48.15,48.18,13500.0,27.0405,27.0405,26.9845,27.0013,13500.0
2011-07-11 09:40:00,48.19,48.19,48.07,48.09,15200.0,27.0069,27.0069,26.9396,26.9508,15200.0
2011-07-11 09:45:00,48.08,48.08,47.92,47.95,30000.0,26.9452,26.9452,26.8556,26.8724,30000.0
2011-07-11 09:50:00,47.94,47.94,47.87,47.91,19400.0,26.8668,26.8668,26.8275,26.85,19400.0
2011-07-11 09:55:00,47.93,48.05,47.93,48.01,14300.0,26.8612,26.9284,26.8612,26.906,14300.0
2011-07-11 10:00:00,48.0,48.08,47.99,48.05,19000.0,26.9004,26.9452,26.8948,26.9284,19000.0
2011-07-11 10:05:00,48.05,48.05,47.97,47.97,19500.0,26.9284,26.9284,26.8836,26.8836,19500.0
2011-07-11 10:10:00,47.97,48.06,47.95,48.04,12100.0,26.8836,26.934,26.8724,26.9228,12100.0
2011-07-11 10:15:00,48.03,48.1,48.01,48.04,12700.0,26.9172,26.9564,26.906,26.9228,12700.0
2011-07-11 10:20:00,48.05,48.06,48.0,48.05,8700.0,26.9284,26.934,26.9004,26.9284,8700.0
2011-07-11 10:25:00,48.07,48.08,48.01,48.01,22800.0,26.9396,26.9452,26.906,26.906,22800.0
2011-07-11 10:30:00,48.01,48.07,48.0,48.04,19500.0,26.906,26.9396,26.9004,26.9228,19500.0
2011-07-11 10:35:00,48.03,48.09,48.02,48.07,23300.0,26.9172,26.9508,26.9116,26.9396,23300.0
2011-07-11 10:40:00,48.07,48.23,48.06,48.21,22000.0,26.9396,27.0293,26.934,27.0181,22000.0
2011-07-11 10:45:00,48.2,48.23,48.18,48.2,50100.0,27.0125,27.0293,27.0013,27.0125,50100.0
2011-07-11 10:50:00,48.19,48.23,48.19,48.2,28000.0,27.0069,27.0293,27.0069,27.0125,28000.0
2011-07-11 10:55:00,48.21,48.23,48.18,48.22,15800.0,27.0181,27.0293,27.0013,27.0237,15800.0
2011-07-11 11:00:00,48.23,48.28,48.19,48.25,25300.0,27.0293,27.0573,27.0069,27.0405,25300.0
2011-07-11 11:05:00,48.26,48.33,48.25,48.3,10800.0,27.0461,27.0853,27.0405,27.0685,10800.0
2011-07-11 11:10:00,48.29,48.3,48.26,48.29,16400.0,27.0629,27.0685,27.0461,27.0629,16400.0
2011-07-11 11:15:00,48.29,48.3,48.28,48.3,9200.0,27.0629,27.0685,27.0573,27.0685,9200.0
2011-07-11 11:20:00,48.29,48.34,48.26,48.27,19300.0,27.0629,27.0909,27.0461,27.0517,19300.0
2011-07-11 11:25:00,48.26,48.28,48.21,48.28,15700.0,27.0461,27.0573,27.0181,27.0573,15700.0
2011-07-11 11:30:00,48.27,48.32,48.26,48.3,13700.0,27.0517,27.0797,27.0461,27.0685,13700.0
2011-07-11 11:35:00,48.3,48.34,48.27,48.29,11600.0,27.0685,27.0909,27.0517,27.0629,11600.0
2011-07-11 11:40:00,48.29,48.31,48.24,48.24,7300.0,27.0629,27.0741,27.0349,27.0349,7300.0
2011-07-11 11:45:00,48.24,48.27,48.23,48.27,11300.0,27.0349,27.0517,27.0293,27.0517,11300.0
2011-07-11 11:50:00,48.26,48.3,48.25,48.28,8600.0,27.0461,27.0685,27.0405,27.0573,8600.0
2011-07-11 11:55:00,48.28,48.3,48.18,48.18,24800.0,27.0573,27.0685,27.0013,27.0013,24800.0
2011-07-11 12:00:00,48.19,48.2,48.16,48.19,7100.0,27.0069,27.0125,26.9901,27.0069,7100.0
2011-07-11 12:05:00,48.19,48.19,48.17,48.17,3400.0,27.0069,27.0069,26.9957,26.9957,3400.0
2011-07-11 12:10:00,48.17,48.18,48.16,48.17,3900.0,26.9957,27.0013,26.9901,26.9957,3900.0
2011-07-11 12:15:00,48.17,48.22,48.15,48.21,8500.0,26.9957,27.0237,26.9845,27.0181,8500.0
2011-07-11 12:20:00,48.21,48.22,48.19,48.19,5600.0,27.0181,27.0237,27.0069,27.0069,5600.0
2011-07-11 12:25:00,48.19,48.24,48.19,48.23,7900.0,27.0069,27.0349,27.0069,27.0293,7900.0
2011-07-11 12:30:00,48.22,48.23,48.17,48.17,9700.0,27.0237,27.0293,26.9957,26.9957,9700.0
2011-07-11 12:35:00,48.17,48.17,48.14,48.15,11700.0,26.9957,26.9957,26.9789,26.9845,11700.0
2011-07-11 12:40:00,48.15,48.17,48.15,48.16,5400.0,26.9845,26.9957,26.9845,26.9901,5400.0
2011-07-11 12:45:00,48.17,48.17,48.09,48.1,16500.0,26.9957,26.9957,26.9508,26.9564,16500.0
2011-07-11 12:50:00,48.09,48.11,48.09,48.11,6500.0,26.9508,26.962,26.9508,26.962,6500.0
2011-07-11 12:55:00,48.12,48.15,48.12,48.15,12400.0,26.9676,26.9845,26.9676,26.9845,12400.0
2011-07-11 13:00:00,48.14,48.18,48.14,48.17,10200.0,26.9789,27.0013,26.9789,26.9957,10200.0
2011-07-11 13:05:00,48.18,48.18,48.15,48.15,11000.0,27.0013,27.0013,26.9845,26.9845,11000.0
2011-07-11 13:10:00,48.15,48.15,48.14,48.14,5600.0,26.9845,26.9845,26.9789,26.9789,5600.0
2011-07-11 13:15:00,48.14,48.15,48.07,48.08,15300.0,26.9789,26.9845,26.9396,26.9452,15300.0
2011-07-11 13:20:00,48.07,48.12,48.07,48.1,7700.0,26.9396,26.9676,26.9396,26.9564,7700.0
2011-07-11 13:25:00,48.1,48.13,48.09,48.12,6400.0,26.9564,26.9732,26.9508,26.9676,6400.0
2011-07-11 13:30:00,48.12,48.14,48.12,48.13,8600.0,26.9676,26.9789,26.9676,26.9732,8600.0
2011-07-11 13:35:00,48.12,48.13,48.11,48.11,6800.0,26.9676,26.9732,26.962,26.962,6800.0
2011-07-11 13:40:00,48.11,48.12,48.08,48.1,6900.0,26.962,26.9676,26.9452,26.9564,6900.0
2011-07-11 13:45:00,48.1,48.13,48.1,48.13,9100.0,26.9564,26.9732,26.9564,26.9732,9100.0
2011-07-11 13:50:00,48.13,48.14,48.12,48.12,4500.0,26.9732,26.9789,26.9676,26.9676,4500.0
2011-07-11 13:55:00,48.13,48.13,48.11,48.11,8500.0,26.9732,26.9732,26.962,26.962,8500.0
2011-07-11 14:00:00,48.12,48.17,48.11,48.16,13700.0,26.9676,26.9957,26.962,26.9901,13700.0
2011-07-11 14:05:00,48.16,48.17,48.14,48.16,6800.0,26.9901,26.9957,26.9789,26.9901,6800.0
2011-07-11 14:10:00,48.15,48.16,48.14,48.14,5800.0,26.9845,26.9901,26.9789,26.9789,5800.0
2011-07-11 14:15:00,48.14,48.15,48.11,48.11,7700.0,26.9789,26.9845,26.962,26.962,7700.0
2011-07-11 14:20:00,48.12,48.14,48.1,48.12,26500.0,26.9676,26.9789,26.9564,26.9676,26500.0
2011-07-11 14:25:00,48.12,48.17,48.12,48.16,16200.0,26.9676,26.9957,26.9676,26.9901,16200.0
2011-07-11 14:30:00,48.17,48.17,48.11,48.14,13800.0,26.9957,26.9957,26.962,26.9789,13800.0
2011-07-11 14:35:00,48.13,48.19,48.13,48.19,10500.0,26.9732,27.0069,26.9732,27.0069,10500.0
2011-07-11 14:40:00,48.18,48.2,48.18,48.19,7400.0,27.0013,27.0125,27.0013,27.0069,7400.0
2011-07-11 14:45:00,48.2,48.21,48.18,48.18,9400.0,27.0125,27.0181,27.0013,27.0013,9400.0
2011-07-11 14:50:00,48.17,48.19,48.13,48.18,14000.0,26.9957,27.0069,26.9732,27.0013,14000.0
2011-07-11 14:55:00,48.17,48.18,48.15,48.17,5900.0,26.9957,27.0013,26.9845,26.9957,5900.0
2011-07-11 15:00:00,48.16,48.2,48.16,48.18,11400.0,26.9901,27.0125,26.9901,27.0013,11400.0
2011-07-11 15:05:00,48.17,48.17,48.09,48.09,22800.0,26.9957,26.9957,26.9508,26.9508,22800.0
2011-07-11 15:10:00,48.09,48.11,48.07,48.09,38800.0,26.9508,26.962,26.9396,26.9508,38800.0
2011-07-11 15:15:00,48.09,48.1,48.07,48.07,14800.0,26.9508,26.9564,26.9396,26.9396,14800.0
2011-07-11 15:20:00,48.07,48.14,48.07,48.09,21600.0,26.9396,26.9789,26.9396,26.9508,21600.0
2011-07-11 15:25:00,48.09,48.15,48.06,48.15,20600.0,26.9508,26.9845,26.934,26.9845,20600.0
2011-07-11 15:30:00,48.14,48.16,48.09,48.09,30300.0,26.9789,26.9901,26.9508,26.9508,30300.0
2011-07-11 15:35:00,48.1,48.11,48.06,48.09,20300.0,26.9564,26.962,26.934,26.9508,20300.0
2011-07-11 15:40:00,48.08,48.14,48.08,48.11,58100.0,26.9452,26.9789,26.9452,26.962,58100.0
2011-07-11 15:45:00,48.11,48.11,48.04,48.07,49000.0,26.962,26.962,26.9228,26.9396,49000.0
2011-07-11 15:50:00,48.06,48.08,48.04,48.06,43400.0,26.934,26.9452,26.9228,26.934,43400.0
2011-07-11 15:55:00,48.06,48.13,48.06,48.12,81900.0,26.934,26.9732,26.934,26.9676,81900.0
2011-07-12 09:30:00,47.96,48.17,47.93,48.17,43500.0,26.878,26.9957,26.8612,26.9957,43500.0
2011-07-12 09:35:00,48.14,48.32,48.14,48.32,16500.0,26.9789,27.0797,26.9789,27.0797,16500.0
2011-07-12 09:40:00,48.33,48.38,48.03,48.06,35200.0,27.0853,27.1134,26.9172,26.934,35200.0
2011-07-12 09:45:00,48.07,48.28,48.07,48.19,31500.0,26.9396,27.0573,26.9396,27.0069,31500.0
2011-07-12 09:50:00,48.2,48.29,48.16,48.21,15300.0,27.0125,27.0629,26.9901,27.0181,15300.0
2011-07-12 09:55:00,48.22,48.35,48.22,48.35,19100.0,27.0237,27.0965,27.0237,27.0965,19100.0
2011-07-12 10:00:00,48.36,48.37,48.17,48.17,52200.0,27.1021,27.1077,26.9957,26.9957,52200.0
2011-07-12 10:05:00,48.17,48.21,48.12,48.17,31500.0,26.9957,27.0181,26.9676,26.9957,31500.0
2011-07-12 10:10:00,48.17,48.23,48.11,48.22,21000.0,26.9957,27.0293,26.962,27.0237,21000.0
2011-07-12 10:15:00,48.23,48.27,48.19,48.23,17100.0,27.0293,27.0517,27.0069,27.0293,17100.0
2011-07-12 10:20:00,48.21,48.26,48.19,48.2,12000.0,27.0181,27.0461,27.0069,27.0125,12000.0
2011-07-12 10:25:00,48.18,48.22,48.14,48.19,21400.0,27.0013,27.0237,26.9789,27.0069,21400.0
2011-07-12 10:30:00,48.2,48.21,48.12,48.21,30400.0,27.0125,27.0181,26.9676,27.0181,30400.0
2011-07-12 10:35:00,48.21,48.22,48.06,48.06,22700.0,27.0181,27.0237,26.934,26.934,22700.0
2011-07-12 10:40:00,48.07,48.17,48.07,48.17,12500.0,26.9396,26.9957,26.9396,26.9957,12500.0
2011-07-12 10:45:00,48.19,48.23,48.16,48.19,11700.0,27.0069,27.0293,26.9901,27.0069,11700.0
2011-07-12 10:50:00,48.18,48.2,48.11,48.13,17000.0,27.0013,27.0125,26.962,26.9732,17000.0
2011-07-12 10:55:00,48.13,48.24,48.11,48.23,20700.0,26.9732,27.0349,26.962,27.0293,20700.0
2011-07-12 11:00:00,48.23,48.28,48.18,48.21,41700.0,27.0293,27.0573,27.0013,27.0181,41700.0
2011-07-12 11:05:00,48.21,48.24,48.13,48.16,27600.0,27.0181,27.0349,26.9732,26.9901,27600.0
2011-07-12 11:10:00,48.16,48.23,48.14,48.16,20200.0,26.9901,27.0293,26.9789,26.9901,20200.0
2011-07-12 11:15:00,48.16,48.17,48.1,48.14,25700.0,26.9901,26.9957,26.9564,26.9789,25700.0
2011-07-12 11:20:00,48.14,48.25,48.13,48.23,26500.0,26.9789,27.0405,26.9732,27.0293,26500.0
2011-07-12 11:25:00,48.22,48.23,48.17,48.17,9900.0,27.0237,27.0293,26.9957,26.9957,9900.0
2011-07-12 11:30:00,48.17,48.24,48.16,48.23,8200.0,26.9957,27.0349,26.9901,27.0293,8200.0
2011-07-12 11:35:00,48.24,48.3,48.23,48.23,14800.0,27.0349,27.0685,27.0293,27.0293,14800.0
2011-07-12 11:40:00,48.23,48.31,48.22,48.29,21900.0,27.0293,27.0741,27.0237,27.0629,21900.0
2011-07-12 11:45:00,48.29,48.33,48.29,48.33,8800.0,27.0629,27.0853,27.0629,27.0853,8800.0
2011-07-12 11:50:00,48.33,48.36,48.32,48.35,14100.0,27.0853,27.1021,27.0797,27.0965,14100.0
2011-07-12 11:55:00,48.36,48.41,48.36,48.36,35300.0,27.1021,27.1302,27.1021,27.1021,35300.0
2011-07-12 12:00:00,48.37,48.4,48.33,48.38,22000.0,27.1077,27.1246,27.0853,27.1134,22000.0
2011-07-12 12:05:00,48.38,48.44,48.38,48.43,5300.0,27.1134,27.147,27.1134,27.1414,5300.0
2011-07-12 12:10:00,48.43,48.46,48.43,48.44,8400.0,27.1414,27.1582,27.1414,27.147,8400.0
2011-07-12 12:15:00,48.44,48.44,48.4,48.4,9200.0,27.147,27.147,27.1246,27.1246,9200.0
2011-07-12 12:20:00,48.4,48.42,48.39,48.42,4100.0,27.1246,27.1358,27.119,27.1358,4100.0
2011-07-12 12:25:00,48.42,48.44,48.41,48.44,5700.0,27.1358,27.147,27.1302,27.147,5700.0
2011-07-12 12:30:00,48.43,48.47,48.43,48.46,15700.0,27.1414,27.1638,27.1414,27.1582,15700.0
2011-07-12 12:35:00,48.46,48.46,48.42,48.43,4900.0,27.1582,27.1582,27.1358,27.1414,4900.0
2011-07-12 12:40:00,48.43,48.46,48.42,48.46,5800.0,27.1414,27.1582,27.1358,27.1582,5800.0
2011-07-12 12:45:00,48.46,48.5,48.45,48.48,8700.0,27.1582,27.1806,27.1526,27.1694,8700.0
2011-07-12 12:50:00,48.47,48.53,48.45,48.5,20300.0,27.1638,27.1974,27.1526,27.1806,20300.0
2011-07-12 12:55:00,48.51,48.53,48.51,48.52,9900.0,27.1862,27.1974,27.1862,27.1918,9900.0
2011-07-12 13:00:00,48.52,48.52,48.5,48.5,9700.0,27.1918,27.1918,27.1806,27.1806,9700.0
2011-07-12 13:05:00,48.5,48.52,48.49,48.52,7000.0,27.1806,27.1918,27.175,27.1918,7000.0
2011-07-12 13:10:00,48.52,48.53,48.52,48.52,12500.0,27.1918,27.1974,27.1918,27.1918,12500.0
2011-07-12 13:15:00,48.52,48.52,48.44,48.44,11300.0,27.1918,27.1918,27.147,27.147,11300.0
2011-07-12 13:20:00,48.45,48.47,48.44,48.45,13700.0,27.1526,27.1638,27.147,27.1526,13700.0
2011-07-12 13:25:00,48.45,48.45,48.39,48.39,9400.0,27.1526,27.1526,27.119,27.119,9400.0
2011-07-12 13:30:00,48.39,48.4,48.37,48.37,13500.0,27.119,27.1246,27.1077,27.1077,13500.0
2011-07-12 13:35:00,48.37,48.4,48.37,48.39,4400.0,27.1077,27.1246,27.1077,27.119,4400.0
2011-07-12 13:40:00,48.4,48.4,48.37,48.37,8200.0,27.1246,27.1246,27.1077,27.1077,8200.0
2011-07-12 13:45:00,48.37,48.38,48.37,48.37,2600.0,27.1077,27.1134,27.1077,27.1077,2600.0
2011-07-12 13:50:00,48.38,48.39,48.37,48.37,6200.0,27.1134,27.119,27.1077,27.1077,6200.0
2011-07-12 13:55:00,48.38,48.4,48.37,48.39,10200.0,27.1134,27.1246,27.1077,27.119,10200.0
2011-07-12 14:00:00,48.4,48.47,48.38,48.45,14100.0,27.1246,27.1638,27.1134,27.1526,14100.0
2011-07-12 14:05:00,48.46,48.53,48.46,48.52,9600.0,27.1582,27.1974,27.1582,27.1918,9600.0
2011-07-12 14:10:00,48.52,48.65,48.52,48.63,40800.0,27.1918,27.2647,27.1918,27.2535,40800.0
2011-07-12 14:15:00,48.61,48.69,48.61,48.65,23300.0,27.2423,27.2871,27.2423,27.2647,23300.0
2011-07-12 14:20:00,48.65,48.69,48.65,48.65,13200.0,27.2647,27.2871,27.2647,27.2647,13200.0
2011-07-12 14:25:00,48.65,48.67,48.65,48.66,6300.0,27.2647,27.2759,27.2647,27.2703,6300.0
2011-07-12 14:30:00,48.66,48.66,48.56,48.59,22900.0,27.2703,27.2703,27.2142,27.231,22900.0
2011-07-12 14:35:00,48.6,48.6,48.51,48.53,16000.0,27.2366,27.2366,27.1862,27.1974,16000.0
2011-07-12 14:40:00,48.54,48.58,48.54,48.57,14300.0,27.203,27.2254,27.203,27.2198,14300.0
2011-07-12 14:45:00,48.56,48.57,48.53,48.57,11100.0,27.2142,27.2198,27.1974,27.2198,11100.0
2011-07-12 14:50:00,48.56,48.57,48.52,48.55,9200.0,27.2142,27.2198,27.1918,27.2086,9200.0
2011-07-12 14:55:00,48.54,48.57,48.51,48.54,10100.0,27.203,27.2198,27.1862,27.203,10100.0
2011-07-12 15:00:00,48.54,48.57,48.53,48.53,10300.0,27.203,27.2198,27.1974,27.1974,10300.0
2011-07-12 15:05:00,48.53,48.56,48.5,48.52,10700.0,27.1974,27.2142,27.1806,27.1918,10700.0
2011-07-12 15:10:00,48.52,48.55,48.46,48.46,31500.0,27.1918,27.2086,27.1582,27.1582,31500.0
2011-07-12 15:15:00,48.47,48.52,48.47,48.51,13800.0,27.1638,27.1918,27.1638,27.1862,13800.0
2011-07-12 15:20:00,48.52,48.57,48.5,48.53,20900.0,27.1918,27.2198,27.1806,27.1974,20900.0
2011-07-12 15:25:00,48.53,48.53,48.46,48.52,25100.0,27.1974,27.1974,27.1582,27.1918,25100.0
2011-07-12 15:30:00,48.51,48.53,48.5,48.51,19300.0,27.1862,27.1974,27.1806,27.1862,19300.0
2011-07-12 15:35:00,48.52,48.53,48.47,48.52,20700.0,27.1918,27.1974,27.1638,27.1918,20700.0
2011-07-12 15:40:00,48.52,48.55,48.49,48.5,37600.0,27.1918,27.2086,27.175,27.1806,37600.0
2011-07-12 15:45:00,48.48,48.48,48.35,48.35,42500.0,27.1694,27.1694,27.0965,27.0965,42500.0
2011-07-12 15:50:00,48.36,48.43,48.36,48.38,37700.0,27.1021,27.1414,27.1021,27.1134,37700.0
2011-07-12 15:55:00,48.38,48.4,48.36,48.38,82500.0,27.1134,27.1246,27.1021,27.1134,82500.0
2011-07-13 09:30:00,48.57,48.63,48.47,48.5,21800.0,27.2198,27.2535,27.1638,27.1806,21800.0
2011-07-13 09:35:00,48.52,48.54,48.44,48.47,6900.0,27.1918,27.203,27.147,27.1638,6900.0
2011-07-13 09:40:00,48.47,48.48,48.42,48.43,9200.0,27.1638,27.1694,27.1358,27.1414,9200.0
2011-07-13 09:45:00,48.43,48.48,48.34,48.37,16400.0,27.1414,27.1694,27.0909,27.1077,16400.0
2011-07-13 09:50:00,48.37,48.44,48.34,48.35,15100.0,27.1077,27.147,27.0909,27.0965,15100.0
2011-07-13 09:55:00,48.34,48.43,48.34,48.38,16200.0,27.0909,27.1414,27.0909,27.1134,16200.0
2011-07-13 10:00:00,48.4,48.59,48.4,48.58,34000.0,27.1246,27.231,27.1246,27.2254,34000.0
2011-07-13 10:05:00,48.59,48.67,48.55,48.58,23100.0,27.231,27.2759,27.2086,27.2254,23100.0
2011-07-13 10:10:00,48.58,48.63,48.55,48.59,23400.0,27.2254,27.2535,27.2086,27.231,23400.0
2011-07-13 10:15:00,48.6,48.65,48.57,48.59,16000.0,27.2366,27.2647,27.2198,27.231,16000.0
2011-07-13 10:20:00,48.62,48.63,48.58,48.59,9100.0,27.2479,27.2535,27.2254,27.231,9100.0
2011-07-13 10:25:00,48.6,48.62,48.48,48.49,28400.0,27.2366,27.2479,27.1694,27.175,28400.0
2011-07-13 10:30:00,48.49,48.6,48.49,48.57,23600.0,27.175,27.2366,27.175,27.2198,23600.0
2011-07-13 10:35:00,48.55,48.62,48.51,48.57,23300.0,27.2086,27.2479,27.1862,27.2198,23300.0
2011-07-13 10:40:00,48.56,48.58,48.51,48.55,13200.0,27.2142,27.2254,27.1862,27.2086,13200.0
2011-07-13 10:45:00,48.55,48.61,48.55,48.6,13200.0,27.2086,27.2423,27.2086,27.2366,13200.0
2011-07-13 10:50:00,48.6,48.61,48.55,48.58,7500.0,27.2366,27.2423,27.2086,27.2254,7500.0
2011-07-13 10:55:00,48.59,48.6,48.57,48.59,6900.0,27.231,27.2366,27.2198,27.231,6900.0
2011-07-13 11:00:00,48.6,48.61,48.55,48.55,20200.0,27.2366,27.2423,27.2086,27.2086,20200.0
2011-07-13 11:05:00,48.54,48.6,48.54,48.59,4500.0,27.203,27.2366,27.203,27.231,4500.0
2011-07-13 11:10:00,48.58,48.65,48.58,48.64,24600.0,27.2254,27.2647,27.2254,27.2591,24600.0
2011-07-13 11:15:00,48.64,48.69,48.61,48.67,11800.0,27.2591,27.2871,27.2423,27.2759,11800.0
2011-07-13 11:20:00,48.66,48.67,48.63,48.67,10400.0,27.2703,27.2759,27.2535,27.2759,10400.0
2011-07-13 11:25:00,48.67,48.69,48.66,48.67,9100.0,27.2759,27.2871,27.2703,27.2759,9100.0
2011-07-13 11:30:00,48.66,48.67,48.65,48.66,25600.0,27.2703,27.2759,27.2647,27.2703,25600.0
2011-07-13 11:35:00,48.67,48.69,48.66,48.66,16700.0,27.2759,27.2871,27.2703,27.2703,16700.0
2011-07-13 11:40:00,48.66,48.69,48.63,48.66,17000.0,27.2703,27.2871,27.2535,27.2703,17000.0
2011-07-13 11:45:00,48.66,48.69,48.66,48.68,12000.0,27.2703,27.2871,27.2703,27.2815,12000.0
2011-07-13 11:50:00,48.67,48.69,48.66,48.69,4400.0,27.2759,27.2871,27.2703,27.2871,4400.0
2011-07-13 11:55:00,48.68,48.69,48.64,48.64,6700.0,27.2815,27.2871,27.2591,27.2591,6700.0
2011-07-13 12:00:00,48.63,48.68,48.63,48.66,6100.0,27.2535,27.2815,27.2535,27.2703,6100.0
2011-07-13 12:05:00,48.66,48.67,48.61,48.67,11000.0,27.2703,27.2759,27.2423,27.2759,11000.0
2011-07-13 12:10:00,48.66,48.68,48.63,48.63,5800.0,27.2703,27.2815,27.2535,27.2535,5800.0
2011-07-13 12:15:00,48.64,48.65,48.61,48.64,3900.0,27.2591,27.2647,27.2423,27.2591,3900.0
2011-07-13 12:20:00,48.65,48.65,48.62,48.63,3200.0,27.2647,27.2647,27.2479,27.2535,3200.0
2011-07-13 12:25:00,48.63,48.64,48.62,48.62,1600.0,27.2535,27.2591,27.2479,27.2479,1600.0
2011-07-13 12:30:00,48.62,48.63,48.61,48.61,9700.0,27.2479,27.2535,27.2423,27.2423,9700.0
2011-07-13 12:35:00,48.62,48.63,48.61,48.62,4400.0,27.2479,27.2535,27.2423,27.2479,4400.0
2011-07-13 12:40:00,48.63,48.63,48.56,48.6,25600.0,27.2535,27.2535,27.2142,27.2366,25600.0
2011-07-13 12:45:00,48.59,48.64,48.57,48.63,6100.0,27.231,27.2591,27.2198,27.2535,6100.0
2011-07-13 12:50:00,48.62,48.65,48.59,48.63,11200.0,27.2479,27.2647,27.231,27.2535,11200.0
2011-07-13 12:55:00,48.62,48.63,48.6,48.61,3400.0,27.2479,27.2535,27.2366,27.2423,3400.0
2011-07-13 13:00:00,48.6,48.63,48.55,48.58,15500.0,27.2366,27.2535,27.2086,27.2254,15500.0
2011-07-13 13:05:00,48.58,48.58,48.56,48.56,4000.0,27.2254,27.2254,27.2142,27.2142,4000.0
2011-07-13 13:10:00,48.57,48.57,48.56,48.57,9400.0,27.2198,27.2198,27.2142,27.2198,9400.0
2011-07-13 13:15:00,48.56,48.57,48.51,48.56,21400.0,27.2142,27.2198,27.1862,27.2142,21400.0
2011-07-13 13:20:00,48.55,48.55,48.5,48.55,8500.0,27.2086,27.2086,27.1806,27.2086,8500.0
2011-07-13 13:25:00,48.54,48.57,48.51,48.57,9700.0,27.203,27.2198,27.1862,27.2198,9700.0
2011-07-13 13:30:00,48.57,48.62,48.56,48.6,26000.0,27.2198,27.2479,27.2142,27.2366,26000.0
2011-07-13 13:35:00,48.6,48.7,48.6,48.7,25200.0,27.2366,27.2927,27.2366,27.2927,25200.0
2011-07-13 13:40:00,48.69,48.69,48.67,48.69,4000.0,27.2871,27.2871,27.2759,27.2871,4000.0
2011-07-13 13:45:00,48.68,48.71,48.68,48.68,10500.0,27.2815,27.2983,27.2815,27.2815,10500.0
2011-07-13 13:50:00,48.67,48.67,48.6,48.63,7800.0,27.2759,27.2759,27.2366,27.2535,7800.0
2011-07-13 13:55:00,48.64,48.64,48.6,48.63,8400.0,27.2591,27.2591,27.2366,27.2535,8400.0
2011-07-13 14:00:00,48.61,48.61,48.58,48.59,4600.0,27.2423,27.2423,27.2254,27.231,4600.0
2011-07-13 14:05:00,48.59,48.6,48.56,48.56,6000.0,27.231,27.2366,27.2142,27.2142,6000.0
2011-07-13 14:10:00,48.56,48.56,48.52,48.54,29300.0,27.2142,27.2142,27.1918,27.203,29300.0
2011-07-13 14:15:00,48.54,48.57,48.52,48.54,8800.0,27.203,27.2198,27.1918,27.203,8800.0
2011-07-13 14:20:00,48.53,48.55,48.51,48.51,16700.0,27.1974,27.2086,27.1862,27.1862,16700.0
2011-07-13 14:25:00,48.51,48.55,48.5,48.54,16300.0,27.1862,27.2086,27.1806,27.203,16300.0
2011-07-13 14:30:00,48.53,48.55,48.5,48.5,17000.0,27.1974,27.2086,27.1806,27.1806,17000.0
2011-07-13 14:35:00,48.51,48.55,48.5,48.55,14200.0,27.1862,27.2086,27.1806,27.2086,14200.0
2011-07-13 14:40:00,48.55,48.55,48.44,48.46,23700.0,27.2086,27.2086,27.147,27.1582,23700.0
2011-07-13 14:45:00,48.46,48.52,48.45,48.48,27500.0,27.1582,27.1918,27.1526,27.1694,27500.0
2011-07-13 14:50:00,48.48,48.55,48.48,48.55,6000.0,27.1694,27.2086,27.1694,27.2086,6000.0
2011-07-13 14:55:00,48.55,48.57,48.51,48.51,30100.0,27.2086,27.2198,27.1862,27.1862,30100.0
2011-07-13 15:00:00,48.52,48.56,48.49,48.49,11100.0,27.1918,27.2142,27.175,27.175,11100.0
2011-07-13 15:05:00,48.51,48.51,48.47,48.49,6500.0,27.1862,27.1862,27.1638,27.175,6500.0
2011-07-13 15:10:00,48.5,48.5,48.39,48.4,12500.0,27.1806,27.1806,27.119,27.1246,12500.0
2011-07-13 15:15:00,48.4,48.43,48.33,48.33,13900.0,27.1246,27.1414,27.0853,27.0853,13900.0
2011-07-13 15:20:00,48.33,48.36,48.29,48.35,16000.0,27.0853,27.1021,27.0629,27.0965,16000.0
2011-07-13 15:25:00,48.34,48.37,48.33,48.34,8300.0,27.0909,27.1077,27.0853,27.0909,8300.0
2011-07-13 15:30:00,48.34,48.34,48.27,48.3,15700.0,27.0909,27.0909,27.0517,27.0685,15700.0
2011-07-13 15:35:00,48.3,48.32,48.27,48.27,14000.0,27.0685,27.0797,27.0517,27.0517,14000.0
2011-07-13 15:40:00,48.27,48.27,48.21,48.26,30300.0,27.0517,27.0517,27.0181,27.0461,30300.0
2011-07-13 15:45:00,48.27,48.29,48.23,48.26,23200.0,27.0517,27.0629,27.0293,27.0461,23200.0
2011-07-13 15:50:00,48.26,48.3,48.25,48.29,26900.0,27.0461,27.0685,27.0405,27.0629,26900.0
2011-07-13 15:55:00,48.29,48.3,48.26,48.27,97300.0,27.0629,27.0685,27.0461,27.0517,97300.0
2011-07-14 09:30:00,48.23,48.28,48.15,48.24,33900.0,27.0293,27.0573,26.9845,27.0349,33900.0
2011-07-14 09:35:00,48.27,48.56,48.27,48.45,33400.0,27.0517,27.2142,27.0517,27.1526,33400.0
2011-07-14 09:40:00,48.46,48.53,48.42,48.51,37000.0,27.1582,27.1974,27.1358,27.1862,37000.0
2011-07-14 09:45:00,48.51,48.56,48.46,48.5,40900.0,27.1862,27.2142,27.1582,27.1806,40900.0
2011-07-14 09:50:00,48.5,48.54,48.42,48.44,16300.0,27.1806,27.203,27.1358,27.147,16300.0
2011-07-14 09:55:00,48.46,48.49,48.41,48.49,26800.0,27.1582,27.175,27.1302,27.175,26800.0
2011-07-14 10:00:00,48.46,48.52,48.43,48.43,12800.0,27.1582,27.1918,27.1414,27.1414,12800.0
2011-07-14 10:05:00,48.43,48.46,48.41,48.46,14400.0,27.1414,27.1582,27.1302,27.1582,14400.0
2011-07-14 10:10:00,48.44,48.46,48.43,48.45,12000.0,27.147,27.1582,27.1414,27.1526,12000.0
2011-07-14 10:15:00,48.46,48.46,48.45,48.46,9700.0,27.1582,27.1582,27.1526,27.1582,9700.0
2011-07-14 10:20:00,48.45,48.47,48.41,48.41,22400.0,27.1526,27.1638,27.1302,27.1302,22400.0
2011-07-14 10:25:00,48.41,48.51,48.41,48.49,10100.0,27.1302,27.1862,27.1302,27.175,10100.0
2011-07-14 10:30:00,48.49,48.5,48.34,48.36,35400.0,27.175,27.1806,27.0909,27.1021,35400.0
2011-07-14 10:35:00,48.36,48.53,48.34,48.53,31700.0,27.1021,27.1974,27.0909,27.1974,31700.0
2011-07-14 10:40:00,48.52,48.53,48.41,48.42,19700.0,27.1918,27.1974,27.1302,27.1358,19700.0
2011-07-14 10:45:00,48.41,48.49,48.4,48.43,19200.0,27.1302,27.175,27.1246,27.1414,19200.0
2011-07-14 10:50:00,48.44,48.49,48.38,48.38,42200.0,27.147,27.175,27.1134,27.1134,42200.0
2011-07-14 10:55:00,48.38,48.46,48.35,48.46,21700.0,27.1134,27.1582,27.0965,27.1582,21700.0
2011-07-14 11:00:00,48.46,48.47,48.39,48.42,16500.0,27.1582,27.1638,27.119,27.1358,16500.0
2011-07-14 11:05:00,48.41,48.5,48.4,48.5,23300.0,27.1302,27.1806,27.1246,27.1806,23300.0
2011-07-14 11:10:00,48.5,48.52,48.44,48.46,27600.0,27.1806,27.1918,27.147,27.1582,27600.0
2011-07-14 11:15:00,48.44,48.53,48.42,48.48,22000.0,27.147,27.1974,27.1358,27.1694,22000.0
2011-07-14 11:20:00,48.49,48.53,48.48,48.53,20000.0,27.175,27.1974,27.1694,27.1974,20000.0
2011-07-14 11:25:00,48.51,48.53,48.49,48.51,23000.0,27.1862,27.1974,27.175,27.1862,23000.0
2011-07-14 11:30:00,48.5,48.51,48.45,48.49,15200.0,27.1806,27.1862,27.1526,27.175,15200.0
2011-07-14 11:35:00,48.48,48.53,48.47,48.52,26800.0,27.1694,27.1974,27.1638,27.1918,26800.0
2011-07-14 11:40:00,48.51,48.53,48.49,48.51,9800.0,27.1862,27.1974,27.175,27.1862,9800.0
2011-07-14 11:45:00,48.49,48.53,48.49,48.53,19700.0,27.175,27.1974,27.175,27.1974,19700.0
2011-07-14 11:50:00,48.53,48.53,48.49,48.49,28200.0,27.1974,27.1974,27.175,27.175,28200.0
2011-07-14 11:55:00,48.49,48.51,48.47,48.47,8000.0,27.175,27.1862,27.1638,27.1638,8000.0
2011-07-14 12:00:00,48.47,48.47,48.42,48.44,10700.0,27.1638,27.1638,27.1358,27.147,10700.0
2011-07-14 12:05:00,48.44,48.5,48.44,48.46,5900.0,27.147,27.1806,27.147,27.1582,5900.0
2011-07-14 12:10:00,48.45,48.47,48.41,48.42,13300.0,27.1526,27.1638,27.1302,27.1358,13300.0
2011-07-14 12:15:00,48.42,48.47,48.37,48.38,13500.0,27.1358,27.1638,27.1077,27.1134,13500.0
2011-07-14 12:20:00,48.39,48.39,48.36,48.37,5500.0,27.119,27.119,27.1021,27.1077,5500.0
2011-07-14 12:25:00,48.36,48.38,48.36,48.37,4900.0,27.1021,27.1134,27.1021,27.1077,4900.0
2011-07-14 12:30:00,48.37,48.41,48.37,48.41,3000.0,27.1077,27.1302,27.1077,27.1302,3000.0
2011-07-14 12:35:00,48.41,48.47,48.4,48.47,9500.0,27.1302,27.1638,27.1246,27.1638,9500.0
2011-07-14 12:40:00,48.47,48.49,48.47,48.49,9300.0,27.1638,27.175,27.1638,27.175,9300.0
2011-07-14 12:45:00,48.48,48.49,48.44,48.44,22600.0,27.1694,27.175,27.147,27.147,22600.0
2011-07-14 12:50:00,48.45,48.45,48.36,48.36,7000.0,27.1526,27.1526,27.1021,27.1021,7000.0
2011-07-14 12:55:00,48.36,48.41,48.36,48.39,6000.0,27.1021,27.1302,27.1021,27.119,6000.0
2011-07-14 13:00:00,48.38,48.39,48.37,48.37,10300.0,27.1134,27.119,27.1077,27.1077,10300.0
2011-07-14 13:05:00,48.36,48.4,48.36,48.39,13600.0,27.1021,27.1246,27.1021,27.119,13600.0
2011-07-14 13:10:00,48.4,48.4,48.33,48.34,19600.0,27.1246,27.1246,27.0853,27.0909,19600.0
2011-07-14 13:15:00,48.33,48.37,48.26,48.26,14900.0,27.0853,27.1077,27.0461,27.0461,14900.0
2011-07-14 13:20:00,48.26,48.37,48.25,48.36,11800.0,27.0461,27.1077,27.0405,27.1021,11800.0
2011-07-14 13:25:00,48.35,48.44,48.32,48.44,22500.0,27.0965,27.147,27.0797,27.147,22500.0
2011-07-14 13:30:00,48.43,48.5,48.39,48.41,48400.0,27.1414,27.1806,27.119,27.1302,48400.0
2011-07-14 13:35:00,48.41,48.44,48.38,48.38,17800.0,27.1302,27.147,27.1134,27.1134,17800.0
2011-07-14 13:40:00,48.38,48.43,48.36,48.37,9200.0,27.1134,27.1414,27.1021,27.1077,9200.0
2011-07-14 13:45:00,48.36,48.36,48.31,48.34,8000.0,27.1021,27.1021,27.0741,27.0909,8000.0
2011-07-14 13:50:00,48.34,48.38,48.32,48.38,19800.0,27.0909,27.1134,27.0797,27.1134,19800.0
2011-07-14 13:55:00,48.38,48.41,48.36,48.41,9600.0,27.1134,27.1302,27.1021,27.1302,9600.0
2011-07-14 14:00:00,48.42,48.46,48.41,48.42,34800.0,27.1358,27.1582,27.1302,27.1358,34800.0
2011-07-14 14:05:00,48.4,48.41,48.37,48.41,7300.0,27.1246,27.1302,27.1077,27.1302,7300.0
2011-07-14 14:10:00,48.42,48.44,48.38,48.41,9200.0,27.1358,27.147,27.1134,27.1302,9200.0
2011-07-14 14:15:00,48.4,48.41,48.35,48.36,8000.0,27.1246,27.1302,27.0965,27.1021,8000.0
2011-07-14 14:20:00,48.36,48.39,48.34,48.38,8100.0,27.1021,27.119,27.0909,27.1134,8100.0
2011-07-14 14:25:00,48.37,48.38,48.32,48.35,6700.0,27.1077,27.1134,27.0797,27.0965,6700.0
2011-07-14 14:30:00,48.35,48.35,48.3,48.32,16400.0,27.0965,27.0965,27.0685,27.0797,16400.0
2011-07-14 14:35:00,48.31,48.31,48.27,48.3,15800.0,27.0741,27.0741,27.0517,27.0685,15800.0
2011-07-14 14:40:00,48.3,48.34,48.3,48.34,14000.0,27.0685,27.0909,27.0685,27.0909,14000.0
2011-07-14 14:45:00,48.33,48.33,48.23,48.23,16500.0,27.0853,27.0853,27.0293,27.0293,16500.0
2011-07-14 14:50:00,48.22,48.25,48.21,48.23,5500.0,27.0237,27.0405,27.0181,27.0293,5500.0
2011-07-14 14:55:00,48.22,48.25,48.22,48.25,12100.0,27.0237,27.0405,27.0237,27.0405,12100.0
2011-07-14 15:00:00,48.25,48.32,48.25,48.27,23400.0,27.0405,27.0797,27.0405,27.0517,23400.0
2011-07-14 15:05:00,48.27,48.27,48.16,48.17,19900.0,27.0517,27.0517,26.9901,26.9957,19900.0
2011-07-14 15:10:00,48.17,48.21,48.13,48.19,14800.0,26.9957,27.0181,26.9732,27.0069,14800.0
2011-07-14 15:15:00,48.18,48.19,48.13,48.19,11800.0,27.0013,27.0069,26.9732,27.0069,11800.0
2011-07-14 15:20:00,48.18,48.25,48.18,48.2,13200.0,27.0013,27.0405,27.0013,27.0125,13200.0
2011-07-14 15:25:00,48.21,48.21,48.17,48.18,10100.0,27.0181,27.0181,26.9957,27.0013,10100.0
2011-07-14 15:30:00,48.17,48.2,48.17,48.18,7700.0,26.9957,27.0125,26.9957,27.0013,7700.0
2011-07-14 15:35:00,48.18,48.24,48.18,48.21,15700.0,27.0013,27.0349,27.0013,27.0181,15700.0
2011-07-14 15:40:00,48.21,48.22,48.16,48.17,16200.0,27.0181,27.0237,26.9901,26.9957,16200.0
2011-07-14 15:45:00,48.17,48.19,48.14,48.17,33700.0,26.9957,27.0069,26.9789,26.9957,33700.0
2011-07-14 15:50:00,48.16,48.17,48.08,48.13,41600.0,26.9901,26.9957,26.9452,26.9732,41600.0
2011-07-14 15:55:00,48.13,48.19,48.13,48.15,82700.0,26.9732,27.0069,26.9732,26.9845,82700.0
2011-07-15 09:30:00,48.24,48.25,48.14,48.16,330300.0,27.0349,27.0405,26.9789,26.9901,330300.0
2011-07-15 09:35:00,48.18,48.27,48.09,48.27,12500.0,27.0013,27.0517,26.9508,27.0517,12500.0
2011-07-15 09:40:00,48.27,48.41,48.27,48.41,24400.0,27.0517,27.1302,27.0517,27.1302,24400.0
2011-07-15 09:45:00,48.41,48.41,48.3,48.3,19500.0,27.1302,27.1302,27.0685,27.0685,19500.0
2011-07-15 09:50:00,48.31,48.37,48.2,48.24,26300.0,27.0741,27.1077,27.0125,27.0349,26300.0
2011-07-15 09:55:00,48.2,48.21,48.1,48.15,15700.0,27.0125,27.0181,26.9564,26.9845,15700.0
2011-07-15 10:00:00,48.15,48.29,48.15,48.28,33100.0,26.9845,27.0629,26.9845,27.0573,33100.0
2011-07-15 10:05:00,48.29,48.33,48.2,48.26,22100.0,27.0629,27.0853,27.0125,27.0461,22100.0
2011-07-15 10:10:00,48.26,48.27,48.2,48.24,29600.0,27.0461,27.0517,27.0125,27.0349,29600.0
2011-07-15 10:15:00,48.23,48.24,48.14,48.15,33800.0,27.0293,27.0349,26.9789,26.9845,33800.0
2011-07-15 10:20:00,48.15,48.16,48.05,48.09,26300.0,26.9845,26.9901,26.9284,26.9508,26300.0
2011-07-15 10:25:00,48.09,48.09,48.04,48.09,13700.0,26.9508,26.9508,26.9228,26.9508,13700.0
2011-07-15 10:30:00,48.1,48.12,48.03,48.03,16400.0,26.9564,26.9676,26.9172,26.9172,16400.0
2011-07-15 10:35:00,48.03,48.07,48.0,48.0,28600.0,26.9172,26.9396,26.9004,26.9004,28600.0
2011-07-15 10:40:00,48.0,48.1,47.99,48.1,52600.0,26.9004,26.9564,26.8948,26.9564,52600.0
2011-07-15 10:45:00,48.11,48.14,48.07,48.14,7800.0,26.962,26.9789,26.9396,26.9789,7800.0
2011-07-15 10:50:00,48.14,48.16,48.08,48.13,31500.0,26.9789,26.9901,26.9452,26.9732,31500.0
2011-07-15 10:55:00,48.14,48.14,48.07,48.08,17600.0,26.9789,26.9789,26.9396,26.9452,17600.0
2011-07-15 11:00:00,48.08,48.11,48.07,48.09,11400.0,26.9452,26.962,26.9396,26.9508,11400.0
2011-07-15 11:05:00,48.09,48.12,48.07,48.12,12300.0,26.9508,26.9676,26.9396,26.9676,12300.0
2011-07-15 11:10:00,48.12,48.27,48.12,48.22,29600.0,26.9676,27.0517,26.9676,27.0237,29600.0
2011-07-15 11:15:00,48.21,48.28,48.21,48.25,26000.0,27.0181,27.0573,27.0181,27.0405,26000.0
2011-07-15 11:20:00,48.25,48.25,48.2,48.23,6200.0,27.0405,27.0405,27.0125,27.0293,6200.0
2011-07-15 11:25:00,48.23,48.23,48.21,48.22,3600.0,27.0293,27.0293,27.0181,27.0237,3600.0
2011-07-15 11:30:00,48.22,48.22,48.16,48.17,8100.0,27.0237,27.0237,26.9901,26.9957,8100.0
2011-07-15 11:35:00,48.17,48.22,48.17,48.22,15300.0,26.9957,27.0237,26.9957,27.0237,15300.0
2011-07-15 11:40:00,48.21,48.22,48.17,48.19,9500.0,27.0181,27.0237,26.9957,27.0069,9500.0
2011-07-15 11:45:00,48.18,48.19,48.16,48.18,4300.0,27.0013,27.0069,26.9901,27.0013,4300.0
2011-07-15 11:50:00,48.19,48.25,48.19,48.23,13200.0,27.0069,27.0405,27.0069,27.0293,13200.0
2011-07-15 11:55:00,48.23,48.23,48.19,48.19,4100.0,27.0293,27.0293,27.0069,27.0069,4100.0
2011-07-15 12:00:00,48.19,48.27,48.18,48.27,32300.0,27.0069,27.0517,27.0013,27.0517,32300.0
2011-07-15 12:05:00,48.27,48.31,48.24,48.25,6900.0,27.0517,27.0741,27.0349,27.0405,6900.0
2011-07-15 12:10:00,48.25,48.3,48.25,48.28,6700.0,27.0405,27.0685,27.0405,27.0573,6700.0
2011-07-15 12:15:00,48.26,48.26,48.2,48.21,5400.0,27.0461,27.0461,27.0125,27.0181,5400.0
2011-07-15 12:20:00,48.2,48.24,48.2,48.23,9100.0,27.0125,27.0349,27.0125,27.0293,9100.0
2011-07-15 12:25:00,48.23,48.27,48.23,48.26,4400.0,27.0293,27.0517,27.0293,27.0461,4400.0
2011-07-15 12:30:00,48.26,48.29,48.24,48.25,6200.0,27.0461,27.0629,27.0349,27.0405,6200.0
2011-07-15 12:35:00,48.24,48.25,48.19,48.25,22300.0,27.0349,27.0405,27.0069,27.0405,22300.0
2011-07-15 12:40:00,48.25,48.25,48.19,48.19,41900.0,27.0405,27.0405,27.0069,27.0069,41900.0
2011-07-15 12:45:00,48.19,48.21,48.16,48.19,7200.0,27.0069,27.0181,26.9901,27.0069,7200.0
2011-07-15 12:50:00,48.2,48.2,48.19,48.19,1300.0,27.0125,27.0125,27.0069,27.0069,1300.0
2011-07-15 12:55:00,48.19,48.23,48.19,48.23,7400.0,27.0069,27.0293,27.0069,27.0293,7400.0
2011-07-15 13:00:00,48.22,48.23,48.2,48.2,3000.0,27.0237,27.0293,27.0125,27.0125,3000.0
2011-07-15 13:05:00,48.19,48.2,48.19,48.19,2100.0,27.0069,27.0125,27.0069,27.0069,2100.0
2011-07-15 13:10:00,48.19,48.2,48.18,48.19,3400.0,27.0069,27.0125,27.0013,27.0069,3400.0
2011-07-15 13:15:00,48.18,48.2,48.18,48.18,7400.0,27.0013,27.0125,27.0013,27.0013,7400.0
2011-07-15 13:20:00,48.18,48.18,48.14,48.17,9800.0,27.0013,27.0013,26.9789,26.9957,9800.0
2011-07-15 13:25:00,48.17,48.2,48.17,48.18,10600.0,26.9957,27.0125,26.9957,27.0013,10600.0
2011-07-15 13:30:00,48.19,48.19,48.19,48.19,2300.0,27.0069,27.0069,27.0069,27.0069,2300.0
2011-07-15 13:35:00,48.19,48.2,48.18,48.19,8400.0,27.0069,27.0125,27.0013,27.0069,8400.0
2011-07-15 13:40:00,48.18,48.19,48.15,48.15,8900.0,27.0013,27.0069,26.9845,26.9845,8900.0
2011-07-15 13:45:00,48.16,48.17,48.15,48.16,5800.0,26.9901,26.9957,26.9845,26.9901,5800.0
2011-07-15 13:50:00,48.16,48.2,48.16,48.19,7700.0,26.9901,27.0125,26.9901,27.0069,7700.0
2011-07-15 13:55:00,48.2,48.2,48.15,48.16,13100.0,27.0125,27.0125,26.9845,26.9901,13100.0
2011-07-15 14:00:00,48.15,48.16,48.14,48.15,3400.0,26.9845,26.9901,26.9789,26.9845,3400.0
2011-07-15 14:05:00,48.16,48.19,48.15,48.16,9300.0,26.9901,27.0069,26.9845,26.9901,9300.0
2011-07-15 14:10:00,48.16,48.18,48.16,48.17,4500.0,26.9901,27.0013,26.9901,26.9957,4500.0
2011-07-15 14:15:00,48.17,48.2,48.17,48.19,8800.0,26.9957,27.0125,26.9957,27.0069,8800.0
2011-07-15 14:20:00,48.19,48.19,48.15,48.15,7800.0,27.0069,27.0069,26.9845,26.9845,7800.0
2011-07-15 14:25:00,48.15,48.16,48.12,48.12,6500.0,26.9845,26.9901,26.9676,26.9676,6500.0
2011-07-15 14:30:00,48.12,48.16,48.12,48.13,8800.0,26.9676,26.9901,26.9676,26.9732,8800.0
2011-07-15 14:35:00,48.13,48.16,48.12,48.15,6800.0,26.9732,26.9901,26.9676,26.9845,6800.0
2011-07-15 14:40:00,48.16,48.16,48.13,48.13,4900.0,26.9901,26.9901,26.9732,26.9732,4900.0
2011-07-15 14:45:00,48.13,48.19,48.13,48.17,18400.0,26.9732,27.0069,26.9732,26.9957,18400.0
2011-07-15 14:50:00,48.18,48.18,48.17,48.17,5500.0,27.0013,27.0013,26.9957,26.9957,5500.0
2011-07-15 14:55:00,48.16,48.2,48.16,48.17,14500.0,26.9901,27.0125,26.9901,26.9957,14500.0
2011-07-15 15:00:00,48.17,48.2,48.17,48.2,13200.0,26.9957,27.0125,26.9957,27.0125,13200.0
2011-07-15 15:05:00,48.19,48.23,48.16,48.22,17600.0,27.0069,27.0293,26.9901,27.0237,17600.0
2011-07-15 15:10:00,48.23,48.28,48.23,48.28,23900.0,27.0293,27.0573,27.0293,27.0573,23900.0
2011-07-15 15:15:00,48.28,48.31,48.28,48.29,8100.0,27.0573,27.0741,27.0573,27.0629,8100.0
2011-07-15 15:20:00,48.29,48.34,48.28,48.33,19800.0,27.0629,27.0909,27.0573,27.0853,19800.0
2011-07-15 15:25:00,48.34,48.4,48.34,48.37,26700.0,27.0909,27.1246,27.0909,27.1077,26700.0
2011-07-15 15:30:00,48.37,48.44,48.37,48.41,24800.0,27.1077,27.147,27.1077,27.1302,24800.0
2011-07-15 15:35:00,48.4,48.44,48.39,48.43,17800.0,27.1246,27.147,27.119,27.1414,17800.0
2011-07-15 15:40:00,48.43,48.49,48.41,48.45,34000.0,27.1414,27.175,27.1302,27.1526,34000.0
2011-07-15 15:45:00,48.45,48.46,48.4,48.44,39200.0,27.1526,27.1582,27.1246,27.147,39200.0
2011-07-15 15:50:00,48.44,48.47,48.4,48.46,39100.0,27.147,27.1638,27.1246,27.1582,39100.0
2011-07-15 15:55:00,48.46,48.49,48.42,48.47,86700.0,27.1582,27.175,27.1358,27.1638,86700.0
2011-07-18 09:30:00,48.25,48.3,48.24,48.28,34100.0,27.0405,27.0685,27.0349,27.0573,34100.0
2011-07-18 09:35:00,48.27,48.29,48.2,48.21,17600.0,27.0517,27.0629,27.0125,27.0181,17600.0
2011-07-18 09:40:00,48.21,48.31,48.2,48.2,18700.0,27.0181,27.0741,27.0125,27.0125,18700.0
2011-07-18 09:45:00,48.21,48.29,48.18,48.23,25100.0,27.0181,27.0629,27.0013,27.0293,25100.0
2011-07-18 09:50:00,48.23,48.35,48.22,48.29,22300.0,27.0293,27.0965,27.0237,27.0629,22300.0
2011-07-18 09:55:00,48.28,48.31,48.25,48.27,14100.0,27.0573,27.0741,27.0405,27.0517,14100.0
2011-07-18 10:00:00,48.28,48.35,48.2,48.35,28200.0,27.0573,27.0965,27.0125,27.0965,28200.0
2011-07-18 10:05:00,48.35,48.35,48.15,48.22,30400.0,27.0965,27.0965,26.9845,27.0237,30400.0
2011-07-18 10:10:00,48.19,48.23,48.13,48.21,23100.0,27.0069,27.0293,26.9732,27.0181,23100.0
2011-07-18 10:15:00,48.2,48.21,48.14,48.14,8900.0,27.0125,27.0181,26.9789,26.9789,8900.0
2011-07-18 10:20:00,48.15,48.16,48.1,48.1,13500.0,26.9845,26.9901,26.9564,26.9564,13500.0
2011-07-18 10:25:00,48.1,48.17,48.09,48.1,14300.0,26.9564,26.9957,26.9508,26.9564,14300.0
2011-07-18 10:30:00,48.11,48.13,48.07,48.11,17400.0,26.962,26.9732,26.9396,26.962,17400.0
2011-07-18 10:35:00,48.09,48.16,48.07,48.09,17200.0,26.9508,26.9901,26.9396,26.9508,17200.0
2011-07-18 10:40:00,48.09,48.14,48.08,48.1,6600.0,26.9508,26.9789,26.9452,26.9564,6600.0
2011-07-18 10:45:00,48.11,48.13,48.0,48.03,11900.0,26.962,26.9732,26.9004,26.9172,11900.0
2011-07-18 10:50:00,48.04,48.06,47.99,47.99,21900.0,26.9228,26.934,26.8948,26.8948,21900.0
2011-07-18 10:55:00,48.0,48.06,47.96,48.03,11700.0,26.9004,26.934,26.878,26.9172,11700.0
2011-07-18 11:00:00,48.02,48.07,48.02,48.03,7900.0,26.9116,26.9396,26.9116,26.9172,7900.0
2011-07-18 11:05:00,48.04,48.05,48.01,48.01,6900.0,26.9228,26.9284,26.906,26.906,6900.0
2011-07-18 11:10:00,48.02,48.02,47.97,47.97,9600.0,26.9116,26.9116,26.8836,26.8836,9600.0
2011-07-18 11:15:00,47.97,48.01,47.97,47.98,8400.0,26.8836,26.906,26.8836,26.8892,8400.0
2011-07-18 11:20:00,47.98,48.0,47.98,47.99,11700.0,26.8892,26.9004,26.8892,26.8948,11700.0
2011-07-18 11:25:00,47.98,48.07,47.98,47.99,13500.0,26.8892,26.9396,26.8892,26.8948,13500.0
2011-07-18 11:30:00,47.98,47.99,47.92,47.97,25000.0,26.8892,26.8948,26.8556,26.8836,25000.0
2011-07-18 11:35:00,47.96,47.96,47.91,47.95,21100.0,26.878,26.878,26.85,26.8724,21100.0
2011-07-18 11:40:00,47.95,47.97,47.91,47.94,10600.0,26.8724,26.8836,26.85,26.8668,10600.0
2011-07-18 11:45:00,47.93,47.98,47.93,47.96,6900.0,26.8612,26.8892,26.8612,26.878,6900.0
2011-07-18 11:50:00,47.95,47.97,47.92,47.92,8600.0,26.8724,26.8836,26.8556,26.8556,8600.0
2011-07-18 11:55:00,47.92,47.97,47.9,47.91,11800.0,26.8556,26.8836,26.8443,26.85,11800.0
2011-07-18 12:00:00,47.92,47.98,47.92,47.98,29200.0,26.8556,26.8892,26.8556,26.8892,29200.0
2011-07-18 12:05:00,47.97,47.97,47.91,47.96,17900.0,26.8836,26.8836,26.85,26.878,17900.0
2011-07-18 12:10:00,47.96,48.02,47.96,48.02,7100.0,26.878,26.9116,26.878,26.9116,7100.0
2011-07-18 12:15:00,48.02,48.03,47.98,48.02,6700.0,26.9116,26.9172,26.8892,26.9116,6700.0
2011-07-18 12:20:00,48.01,48.01,47.99,47.99,5500.0,26.906,26.906,26.8948,26.8948,5500.0
2011-07-18 12:25:00,48.0,48.02,47.99,48.01,4800.0,26.9004,26.9116,26.8948,26.906,4800.0
2011-07-18 12:30:00,48.02,48.02,47.99,48.01,8400.0,26.9116,26.9116,26.8948,26.906,8400.0
2011-07-18 12:35:00,48.02,48.03,48.0,48.0,5700.0,26.9116,26.9172,26.9004,26.9004,5700.0
2011-07-18 12:40:00,48.0,48.01,47.98,48.01,1200.0,26.9004,26.906,26.8892,26.906,1200.0
2011-07-18 12:45:00,48.01,48.01,47.95,47.97,8000.0,26.906,26.906,26.8724,26.8836,8000.0
2011-07-18 12:50:00,47.98,47.99,47.94,47.95,5100.0,26.8892,26.8948,26.8668,26.8724,5100.0
2011-07-18 12:55:00,47.95,47.96,47.94,47.96,3200.0,26.8724,26.878,26.8668,26.878,3200.0
2011-07-18 13:00:00,47.96,47.96,47.92,47.92,12000.0,26.878,26.878,26.8556,26.8556,12000.0
2011-07-18 13:05:00,47.91,47.92,47.89,47.91,20500.0,26.85,26.8556,26.8387,26.85,20500.0
2011-07-18 13:10:00,47.91,47.92,47.9,47.91,13100.0,26.85,26.8556,26.8443,26.85,13100.0
2011-07-18 13:15:00,47.91,47.91,47.85,47.88,20400.0,26.85,26.85,26.8163,26.8331,20400.0
2011-07-18 13:20:00,47.88,47.88,47.84,47.85,10200.0,26.8331,26.8331,26.8107,26.8163,10200.0
2011-07-18 13:25:00,47.84,47.87,47.84,47.87,10500.0,26.8107,26.8275,26.8107,26.8275,10500.0
2011-07-18 13:30:00,47.89,47.95,47.88,47.95,11100.0,26.8387,26.8724,26.8331,26.8724,11100.0
2011-07-18 13:35:00,47.95,47.98,47.94,47.98,14000.0,26.8724,26.8892,26.8668,26.8892,14000.0
2011-07-18 13:40:00,47.98,47.99,47.95,47.96,6800.0,26.8892,26.8948,26.8724,26.878,6800.0
2011-07-18 13:45:00,47.96,47.97,47.92,47.93,7300.0,26.878,26.8836,26.8556,26.8612,7300.0
2011-07-18 13:50:00,47.93,48.02,47.91,48.02,14500.0,26.8612,26.9116,26.85,26.9116,14500.0
2011-07-18 13:55:00,48.03,48.03,47.98,48.0,9800.0,26.9172,26.9172,26.8892,26.9004,9800.0
2011-07-18 14:00:00,48.0,48.0,47.96,47.98,9100.0,26.9004,26.9004,26.878,26.8892,9100.0
2011-07-18 14:05:00,47.98,48.0,47.97,48.0,2700.0,26.8892,26.9004,26.8836,26.9004,2700.0
2011-07-18 14:10:00,47.99,48.0,47.96,47.98,9000.0,26.8948,26.9004,26.878,26.8892,9000.0
2011-07-18 14:15:00,47.99,48.0,47.97,47.99,7000.0,26.8948,26.9004,26.8836,26.8948,7000.0
2011-07-18 14:20:00,47.99,48.0,47.92,47.92,11200.0,26.8948,26.9004,26.8556,26.8556,11200.0
2011-07-18 14:25:00,47.92,47.95,47.9,47.93,11800.0,26.8556,26.8724,26.8443,26.8612,11800.0
2011-07-18 14:30:00,47.92,47.93,47.85,47.85,9400.0,26.8556,26.8612,26.8163,26.8163,9400.0
2011-07-18 14:35:00,47.85,47.91,47.85,47.9,6700.0,26.8163,26.85,26.8163,26.8443,6700.0
2011-07-18 14:40:00,47.9,47.93,47.88,47.93,6600.0,26.8443,26.8612,26.8331,26.8612,6600.0
2011-07-18 14:45:00,47.92,47.92,47.9,47.91,7800.0,26.8556,26.8556,26.8443,26.85,7800.0
2011-07-18 14:50:00,47.92,47.92,47.9,47.91,3700.0,26.8556,26.8556,26.8443,26.85,3700.0
2011-07-18 14:55:00,47.91,47.96,47.9,47.95,5600.0,26.85,26.878,26.8443,26.8724,5600.0
2011-07-18 15:00:00,47.96,47.99,47.96,47.98,10000.0,26.878,26.8948,26.878,26.8892,10000.0
2011-07-18 15:05:00,47.98,47.98,47.93,47.93,10900.0,26.8892,26.8892,26.8612,26.8612,10900.0
2011-07-18 15:10:00,47.93,47.94,47.91,47.93,10800.0,26.8612,26.8668,26.85,26.8612,10800.0
2011-07-18 15:15:00,47.92,47.95,47.92,47.92,4700.0,26.8556,26.8724,26.8556,26.8556,4700.0
2011-07-18 15:20:00,47.93,47.93,47.86,47.87,19400.0,26.8612,26.8612,26.8219,26.8275,19400.0
2011-07-18 15:25:00,47.88,47.88,47.85,47.86,16100.0,26.8331,26.8331,26.8163,26.8219,16100.0
2011-07-18 15:30:00,47.86,47.87,47.81,47.83,43800.0,26.8219,26.8275,26.7939,26.8051,43800.0
2011-07-18 15:35:00,47.84,47.91,47.84,47.91,16200.0,26.8107,26.85,26.8107,26.85,16200.0
2011-07-18 15:40:00,47.91,47.92,47.86,47.87,20500.0,26.85,26.8556,26.8219,26.8275,20500.0
2011-07-18 15:45:00,47.87,47.95,47.87,47.92,64500.0,26.8275,26.8724,26.8275,26.8556,64500.0
2011-07-18 15:50:00,47.92,47.97,47.9,47.97,34900.0,26.8556,26.8836,26.8443,26.8836,34900.0
2011-07-18 15:55:00,47.97,47.99,47.95,47.98,89600.0,26.8836,26.8948,26.8724,26.8892,89600.0
2011-07-19 09:30:00,48.12,48.3,48.05,48.12,39000.0,26.9676,27.0685,26.9284,26.9676,39000.0
2011-07-19 09:35:00,48.17,48.17,48.07,48.11,21700.0,26.9957,26.9957,26.9396,26.962,21700.0
2011-07-19 09:40:00,48.11,48.18,48.08,48.18,12900.0,26.962,27.0013,26.9452,27.0013,12900.0
2011-07-19 09:45:00,48.16,48.23,48.12,48.13,16100.0,26.9901,27.0293,26.9676,26.9732,16100.0
2011-07-19 09:50:00,48.13,48.15,48.0,48.03,28900.0,26.9732,26.9845,26.9004,26.9172,28900.0
2011-07-19 09:55:00,48.04,48.05,47.82,47.94,27900.0,26.9228,26.9284,26.7995,26.8668,27900.0
2011-07-19 10:00:00,47.93,48.08,47.92,48.08,28800.0,26.8612,26.9452,26.8556,26.9452,28800.0
2011-07-19 10:05:00,48.09,48.09,48.01,48.01,24000.0,26.9508,26.9508,26.906,26.906,24000.0
2011-07-19 10:10:00,48.01,48.01,47.96,47.96,15800.0,26.906,26.906,26.878,26.878,15800.0
2011-07-19 10:15:00,47.96,48.05,47.96,48.04,16700.0,26.878,26.9284,26.878,26.9228,16700.0
2011-07-19 10:20:00,48.04,48.09,48.03,48.08,8700.0,26.9228,26.9508,26.9172,26.9452,8700.0
2011-07-19 10:25:00,48.09,48.12,48.09,48.09,11900.0,26.9508,26.9676,26.9508,26.9508,11900.0
2011-07-19 10:30:00,48.09,48.18,48.07,48.15,24700.0,26.9508,27.0013,26.9396,26.9845,24700.0
2011-07-19 10:35:00,48.15,48.18,48.15,48.15,15100.0,26.9845,27.0013,26.9845,26.9845,15100.0
2011-07-19 10:40:00,48.15,48.18,48.12,48.17,17900.0,26.9845,27.0013,26.9676,26.9957,17900.0
2011-07-19 10:45:00,48.17,48.23,48.14,48.23,50500.0,26.9957,27.0293,26.9789,27.0293,50500.0
2011-07-19 10:50:00,48.22,48.26,48.22,48.26,17600.0,27.0237,27.0461,27.0237,27.0461,17600.0
2011-07-19 10:55:00,48.26,48.27,48.21,48.26,27900.0,27.0461,27.0517,27.0181,27.0461,27900.0
2011-07-19 11:00:00,48.27,48.28,48.23,48.28,14200.0,27.0517,27.0573,27.0293,27.0573,14200.0
2011-07-19 11:05:00,48.28,48.28,48.24,48.27,14400.0,27.0573,27.0573,27.0349,27.0517,14400.0
2011-07-19 11:10:00,48.27,48.28,48.25,48.27,11400.0,27.0517,27.0573,27.0405,27.0517,11400.0
2011-07-19 11:15:00,48.27,48.27,48.25,48.26,10300.0,27.0517,27.0517,27.0405,27.0461,10300.0
2011-07-19 11:20:00,48.26,48.27,48.22,48.24,13100.0,27.0461,27.0517,27.0237,27.0349,13100.0
2011-07-19 11:25:00,48.24,48.27,48.24,48.26,9200.0,27.0349,27.0517,27.0349,27.0461,9200.0
2011-07-19 11:30:00,48.26,48.29,48.24,48.29,10200.0,27.0461,27.0629,27.0349,27.0629,10200.0
2011-07-19 11:35:00,48.29,48.29,48.19,48.22,47100.0,27.0629,27.0629,27.0069,27.0237,47100.0
2011-07-19 11:40:00,48.22,48.26,48.22,48.26,14100.0,27.0237,27.0461,27.0237,27.0461,14100.0
2011-07-19 11:45:00,48.25,48.26,48.23,48.26,6800.0,27.0405,27.0461,27.0293,27.0461,6800.0
2011-07-19 11:50:00,48.26,48.28,48.25,48.26,9400.0,27.0461,27.0573,27.0405,27.0461,9400.0
2011-07-19 11:55:00,48.27,48.27,48.22,48.25,9100.0,27.0517,27.0517,27.0237,27.0405,9100.0
2011-07-19 12:00:00,48.25,48.28,48.24,48.25,11900.0,27.0405,27.0573,27.0349,27.0405,11900.0
2011-07-19 12:05:00,48.24,48.25,48.22,48.24,6900.0,27.0349,27.0405,27.0237,27.0349,6900.0
2011-07-19 12:10:00,48.25,48.26,48.24,48.24,14800.0,27.0405,27.0461,27.0349,27.0349,14800.0
2011-07-19 12:15:00,48.25,48.25,48.21,48.23,19900.0,27.0405,27.0405,27.0181,27.0293,19900.0
2011-07-19 12:20:00,48.23,48.25,48.22,48.25,5000.0,27.0293,27.0405,27.0237,27.0405,5000.0
2011-07-19 12:25:00,48.25,48.26,48.23,48.24,10100.0,27.0405,27.0461,27.0293,27.0349,10100.0
2011-07-19 12:30:00,48.24,48.3,48.24,48.3,18900.0,27.0349,27.0685,27.0349,27.0685,18900.0
2011-07-19 12:35:00,48.3,48.34,48.3,48.34,17100.0,27.0685,27.0909,27.0685,27.0909,17100.0
2011-07-19 12:40:00,48.32,48.34,48.27,48.31,24500.0,27.0797,27.0909,27.0517,27.0741,24500.0
2011-07-19 12:45:00,48.32,48.32,48.3,48.3,7400.0,27.0797,27.0797,27.0685,27.0685,7400.0
2011-07-19 12:50:00,48.3,48.33,48.3,48.33,5000.0,27.0685,27.0853,27.0685,27.0853,5000.0
2011-07-19 12:55:00,48.33,48.34,48.32,48.33,8100.0,27.0853,27.0909,27.0797,27.0853,8100.0
2011-07-19 13:00:00,48.33,48.33,48.3,48.31,2800.0,27.0853,27.0853,27.0685,27.0741,2800.0
2011-07-19 13:05:00,48.31,48.31,48.3,48.3,3800.0,27.0741,27.0741,27.0685,27.0685,3800.0
2011-07-19 13:10:00,48.31,48.33,48.28,48.31,10300.0,27.0741,27.0853,27.0573,27.0741,10300.0
2011-07-19 13:15:00,48.32,48.39,48.32,48.39,9500.0,27.0797,27.119,27.0797,27.119,9500.0
2011-07-19 13:20:00,48.4,48.42,48.39,48.39,18400.0,27.1246,27.1358,27.119,27.119,18400.0
2011-07-19 13:25:00,48.4,48.48,48.4,48.48,16200.0,27.1246,27.1694,27.1246,27.1694,16200.0
2011-07-19 13:30:00,48.47,48.55,48.47,48.54,54900.0,27.1638,27.2086,27.1638,27.203,54900.0
2011-07-19 13:35:00,48.54,48.6,48.49,48.56,51600.0,27.203,27.2366,27.175,27.2142,51600.0
2011-07-19 13:40:00,48.56,48.66,48.54,48.66,21800.0,27.2142,27.2703,27.203,27.2703,21800.0
2011-07-19 13:45:00,48.66,48.66,48.59,48.59,13200.0,27.2703,27.2703,27.231,27.231,13200.0
2011-07-19 13:50:00,48.6,48.6,48.58,48.58,4800.0,27.2366,27.2366,27.2254,27.2254,4800.0
2011-07-19 13:55:00,48.58,48.59,48.58,48.58,3100.0,27.2254,27.231,27.2254,27.2254,3100.0
2011-07-19 14:00:00,48.59,48.59,48.57,48.58,9900.0,27.231,27.231,27.2198,27.2254,9900.0
2011-07-19 14:05:00,48.58,48.61,48.56,48.61,12900.0,27.2254,27.2423,27.2142,27.2423,12900.0
2011-07-19 14:10:00,48.61,48.66,48.61,48.62,19500.0,27.2423,27.2703,27.2423,27.2479,19500.0
2011-07-19 14:15:00,48.63,48.64,48.6,48.6,9800.0,27.2535,27.2591,27.2366,27.2366,9800.0
2011-07-19 14:20:00,48.59,48.66,48.59,48.65,14200.0,27.231,27.2703,27.231,27.2647,14200.0
2011-07-19 14:25:00,48.65,48.68,48.64,48.68,9800.0,27.2647,27.2815,27.2591,27.2815,9800.0
2011-07-19 14:30:00,48.68,48.7,48.66,48.67,8100.0,27.2815,27.2927,27.2703,27.2759,8100.0
2011-07-19 14:35:00,48.67,48.7,48.66,48.7,15200.0,27.2759,27.2927,27.2703,27.2927,15200.0
2011-07-19 14:40:00,48.71,48.72,48.68,48.71,24500.0,27.2983,27.3039,27.2815,27.2983,24500.0
2011-07-19 14:45:00,48.7,48.79,48.7,48.75,16700.0,27.2927,27.3431,27.2927,27.3207,16700.0
2011-07-19 14:50:00,48.75,48.81,48.75,48.77,14700.0,27.3207,27.3543,27.3207,27.3319,14700.0
2011-07-19 14:55:00,48.77,48.78,48.75,48.76,12000.0,27.3319,27.3375,27.3207,27.3263,12000.0
2011-07-19 15:00:00,48.75,48.76,48.73,48.74,8900.0,27.3207,27.3263,27.3095,27.3151,8900.0
2011-07-19 15:05:00,48.74,48.76,48.73,48.74,15300.0,27.3151,27.3263,27.3095,27.3151,15300.0
2011-07-19 15:10:00,48.75,48.8,48.74,48.8,30800.0,27.3207,27.3487,27.3151,27.3487,30800.0
2011-07-19 15:15:00,48.79,48.83,48.77,48.78,15400.0,27.3431,27.3655,27.3319,27.3375,15400.0
2011-07-19 15:20:00,48.78,48.78,48.76,48.77,11700.0,27.3375,27.3375,27.3263,27.3319,11700.0
2011-07-19 15:25:00,48.77,48.79,48.75,48.75,19400.0,27.3319,27.3431,27.3207,27.3207,19400.0
2011-07-19 15:30:00,48.74,48.76,48.72,48.72,28500.0,27.3151,27.3263,27.3039,27.3039,28500.0
2011-07-19 15:35:00,48.72,48.74,48.71,48.72,18300.0,27.3039,27.3151,27.2983,27.3039,18300.0
2011-07-19 15:40:00,48.72,48.72,48.69,48.69,17200.0,27.3039,27.3039,27.2871,27.2871,17200.0
2011-07-19 15:45:00,48.7,48.72,48.65,48.67,122500.0,27.2927,27.3039,27.2647,27.2759,122500.0
2011-07-19 15:50:00,48.66,48.67,48.63,48.63,61200.0,27.2703,27.2759,27.2535,27.2535,61200.0
2011-07-19 15:55:00,48.63,48.69,48.6,48.68,118400.0,27.2535,27.2871,27.2366,27.2815,118400.0
2011-07-20 09:30:00,49.0,49.0,48.76,48.77,70100.0,27.4608,27.4608,27.3263,27.3319,70100.0
2011-07-20 09:35:00,48.77,48.91,48.75,48.9,16900.0,27.3319,27.4104,27.3207,27.4048,16900.0
2011-07-20 09:40:00,48.92,49.1,48.89,49.07,36400.0,27.416,27.5169,27.3992,27.5,36400.0
2011-07-20 09:45:00,49.08,49.08,48.92,48.97,51600.0,27.5057,27.5057,27.416,27.444,51600.0
2011-07-20 09:50:00,48.96,48.98,48.84,48.84,27800.0,27.4384,27.4496,27.3711,27.3711,27800.0
2011-07-20 09:55:00,48.85,48.91,48.84,48.91,21400.0,27.3768,27.4104,27.3711,27.4104,21400.0
2011-07-20 10:00:00,48.89,48.98,48.81,48.98,29500.0,27.3992,27.4496,27.3543,27.4496,29500.0
2011-07-20 10:05:00,48.98,49.0,48.92,48.94,24200.0,27.4496,27.4608,27.416,27.4272,24200.0
2011-07-20 10:10:00,48.95,48.97,48.88,48.88,19200.0,27.4328,27.444,27.3936,27.3936,19200.0
2011-07-20 10:15:00,48.87,48.94,48.78,48.94,40200.0,27.388,27.4272,27.3375,27.4272,40200.0
2011-07-20 10:20:00,48.94,48.97,48.91,48.95,17700.0,27.4272,27.444,27.4104,27.4328,17700.0
2011-07-20 10:25:00,48.94,49.02,48.94,49.01,18800.0,27.4272,27.472,27.4272,27.4664,18800.0
2011-07-20 10:30:00,49.0,49.02,48.95,48.97,34300.0,27.4608,27.472,27.4328,27.444,34300.0
2011-07-20 10:35:00,48.97,48.99,48.94,48.98,22200.0,27.444,27.4552,27.4272,27.4496,22200.0
2011-07-20 10:40:00,48.99,48.99,48.96,48.99,18500.0,27.4552,27.4552,27.4384,27.4552,18500.0
2011-07-20 10:45:00,48.99,49.02,48.93,48.93,11800.0,27.4552,27.472,27.4216,27.4216,11800.0
2011-07-20 10:50:00,48.93,48.93,48.89,48.91,22300.0,27.4216,27.4216,27.3992,27.4104,22300.0
2011-07-20 10:55:00,48.9,48.99,48.89,48.99,8700.0,27.4048,27.4552,27.3992,27.4552,8700.0
2011-07-20 11:00:00,49.0,49.04,49.0,49.01,12000.0,27.4608,27.4832,27.4608,27.4664,12000.0
2011-07-20 11:05:00,49.0,49.05,49.0,49.03,15000.0,27.4608,27.4888,27.4608,27.4776,15000.0
2011-07-20 11:10:00,49.03,49.06,49.02,49.05,9800.0,27.4776,27.4944,27.472,27.4888,9800.0
2011-07-20 11:15:00,49.06,49.14,49.06,49.14,33900.0,27.4944,27.5393,27.4944,27.5393,33900.0
2011-07-20 11:20:00,49.15,49.15,49.11,49.12,14200.0,27.5449,27.5449,27.5225,27.5281,14200.0
2011-07-20 11:25:00,49.12,49.17,49.12,49.14,15000.0,27.5281,27.5561,27.5281,27.5393,15000.0
2011-07-20 11:30:00,49.14,49.21,49.14,49.21,18600.0,27.5393,27.5785,27.5393,27.5785,18600.0
2011-07-20 11:35:00,49.21,49.22,49.18,49.2,11500.0,27.5785,27.5841,27.5617,27.5729,11500.0
2011-07-20 11:40:00,49.2,49.28,49.2,49.27,39800.0,27.5729,27.6177,27.5729,27.6121,39800.0
2011-07-20 11:45:00,49.27,49.28,49.22,49.23,34900.0,27.6121,27.6177,27.5841,27.5897,34900.0
2011-07-20 11:50:00,49.23,49.24,49.21,49.24,17800.0,27.5897,27.5953,27.5785,27.5953,17800.0
2011-07-20 11:55:00,49.24,49.29,49.2,49.27,28700.0,27.5953,27.6233,27.5729,27.6121,28700.0
2011-07-20 12:00:00,49.28,49.31,49.28,49.3,25100.0,27.6177,27.6345,27.6177,27.6289,25100.0
2011-07-20 12:05:00,49.3,49.31,49.27,49.27,41700.0,27.6289,27.6345,27.6121,27.6121,41700.0
2011-07-20 12:10:00,49.28,49.28,49.27,49.27,6000.0,27.6177,27.6177,27.6121,27.6121,6000.0
2011-07-20 12:15:00,49.27,49.28,49.25,49.27,20400.0,27.6121,27.6177,27.6009,27.6121,20400.0
2011-07-20 12:20:00,49.28,49.29,49.24,49.29,18200.0,27.6177,27.6233,27.5953,27.6233,18200.0
2011-07-20 12:25:00,49.29,49.29,49.28,49.29,4800.0,27.6233,27.6233,27.6177,27.6233,4800.0
2011-07-20 12:30:00,49.29,49.29,49.26,49.26,13600.0,27.6233,27.6233,27.6065,27.6065,13600.0
2011-07-20 12:35:00,49.27,49.29,49.26,49.28,20900.0,27.6121,27.6233,27.6065,27.6177,20900.0
2011-07-20 12:40:00,49.28,49.28,49.25,49.26,12700.0,27.6177,27.6177,27.6009,27.6065,12700.0
2011-07-20 12:45:00,49.26,49.31,49.26,49.31,18800.0,27.6065,27.6345,27.6065,27.6345,18800.0
2011-07-20 12:50:00,49.3,49.33,49.3,49.32,19800.0,27.6289,27.6458,27.6289,27.6402,19800.0
2011-07-20 12:55:00,49.32,49.35,49.32,49.35,9100.0,27.6402,27.657,27.6402,27.657,9100.0
2011-07-20 13:00:00,49.34,49.36,49.32,49.35,18300.0,27.6514,27.6626,27.6402,27.657,18300.0
2011-07-20 13:05:00,49.36,49.36,49.34,49.34,12200.0,27.6626,27.6626,27.6514,27.6514,12200.0
2011-07-20 13:10:00,49.34,49.34,49.33,49.34,7700.0,27.6514,27.6514,27.6458,27.6514,7700.0
2011-07-20 13:15:00,49.34,49.36,49.34,49.35,12600.0,27.6514,27.6626,27.6514,27.657,12600.0
2011-07-20 13:20:00,49.35,49.36,49.35,49.36,5400.0,27.657,27.6626,27.657,27.6626,5400.0
2011-07-20 13:25:00,49.36,49.43,49.36,49.43,35900.0,27.6626,27.7018,27.6626,27.7018,35900.0
2011-07-20 13:30:00,49.42,49.45,49.41,49.45,19700.0,27.6962,27.713,27.6906,27.713,19700.0
2011-07-20 13:35:00,49.45,49.56,49.45,49.56,33400.0,27.713,27.7747,27.713,27.7747,33400.0
2011-07-20 13:40:00,49.55,49.62,49.55,49.59,54500.0,27.7691,27.8083,27.7691,27.7915,54500.0
2011-07-20 13:45:00,49.59,49.59,49.55,49.57,11300.0,27.7915,27.7915,27.7691,27.7803,11300.0
2011-07-20 13:50:00,49.56,49.6,49.56,49.6,15900.0,27.7747,27.7971,27.7747,27.7971,15900.0
2011-07-20 13:55:00,49.61,49.61,49.57,49.58,15100.0,27.8027,27.8027,27.7803,27.7859,15100.0
2011-07-20 14:00:00,49.58,49.59,49.55,49.55,9900.0,27.7859,27.7915,27.7691,27.7691,9900.0
2011-07-20 14:05:00,49.55,49.55,49.5,49.5,25100.0,27.7691,27.7691,27.741,27.741,25100.0
2011-07-20 14:10:00,49.51,49.51,49.48,49.48,24400.0,27.7466,27.7466,27.7298,27.7298,24400.0
2011-07-20 14:15:00,49.49,49.5,49.47,49.48,20300.0,27.7354,27.741,27.7242,27.7298,20300.0
2011-07-20 14:20:00,49.48,49.48,49.47,49.48,15200.0,27.7298,27.7298,27.7242,27.7298,15200.0
2011-07-20 14:25:00,49.48,49.49,49.47,49.48,23500.0,27.7298,27.7354,27.7242,27.7298,23500.0
2011-07-20 14:30:00,49.49,49.49,49.47,49.48,17200.0,27.7354,27.7354,27.7242,27.7298,17200.0
2011-07-20 14:35:00,49.47,49.48,49.44,49.45,17600.0,27.7242,27.7298,27.7074,27.713,17600.0
2011-07-20 14:40:00,49.46,49.46,49.42,49.42,14300.0,27.7186,27.7186,27.6962,27.6962,14300.0
2011-07-20 14:45:00,49.42,49.43,49.38,49.38,20700.0,27.6962,27.7018,27.6738,27.6738,20700.0
2011-07-20 14:50:00,49.38,49.38,49.33,49.33,37200.0,27.6738,27.6738,27.6458,27.6458,37200.0
2011-07-20 14:55:00,49.33,49.37,49.32,49.36,19700.0,27.6458,27.6682,27.6402,27.6626,19700.0
2011-07-20 15:00:00,49.36,49.38,49.34,49.34,20000.0,27.6626,27.6738,27.6514,27.6514,20000.0
2011-07-20 15:05:00,49.34,49.4,49.34,49.4,19800.0,27.6514,27.685,27.6514,27.685,19800.0
2011-07-20 15:10:00,49.4,49.4,49.36,49.36,16000.0,27.685,27.685,27.6626,27.6626,16000.0
2011-07-20 15:15:00,49.36,49.39,49.36,49.39,16800.0,27.6626,27.6794,27.6626,27.6794,16800.0
2011-07-20 15:20:00,49.39,49.39,49.36,49.37,11700.0,27.6794,27.6794,27.6626,27.6682,11700.0
2011-07-20 15:25:00,49.37,49.4,49.33,49.35,53600.0,27.6682,27.685,27.6458,27.657,53600.0
2011-07-20 15:30:00,49.34,49.35,49.33,49.34,14800.0,27.6514,27.657,27.6458,27.6514,14800.0
2011-07-20 15:35:00,49.34,49.38,49.33,49.37,33300.0,27.6514,27.6738,27.6458,27.6682,33300.0
2011-07-20 15:40:00,49.37,49.38,49.33,49.35,37800.0,27.6682,27.6738,27.6458,27.657,37800.0
2011-07-20 15:45:00,49.35,49.35,49.25,49.25,61000.0,27.657,27.657,27.6009,27.6009,61000.0
2011-07-20 15:50:00,49.25,49.3,49.25,49.3,32600.0,27.6009,27.6289,27.6009,27.6289,32600.0
2011-07-20 15:55:00,49.3,49.3,49.25,49.27,158200.0,27.6289,27.6289,27.6009,27.6121,158200.0
2011-07-21 09:30:00,49.55,49.85,49.55,49.84,62000.0,27.7691,27.9372,27.7691,27.9316,62000.0
2011-07-21 09:35:00,49.84,49.84,49.75,49.82,12700.0,27.9316,27.9316,27.8811,27.9204,12700.0
2011-07-21 09:40:00,49.81,49.92,49.79,49.91,15300.0,27.9148,27.9764,27.9036,27.9708,15300.0
2011-07-21 09:45:00,49.92,49.92,49.82,49.89,28000.0,27.9764,27.9764,27.9204,27.9596,28000.0
2011-07-21 09:50:00,49.88,49.99,49.88,49.91,19400.0,27.954,28.0156,27.954,27.9708,19400.0
2011-07-21 09:55:00,49.91,49.94,49.89,49.94,26600.0,27.9708,27.9876,27.9596,27.9876,26600.0
2011-07-21 10:00:00,49.94,50.12,49.9,50.12,72900.0,27.9876,28.0885,27.9652,28.0885,72900.0
2011-07-21 10:05:00,50.12,50.22,50.12,50.19,40400.0,28.0885,28.1445,28.0885,28.1277,40400.0
2011-07-21 10:10:00,50.19,50.25,50.16,50.22,38400.0,28.1277,28.1613,28.1109,28.1445,38400.0
2011-07-21 10:15:00,50.23,50.27,50.11,50.18,56300.0,28.1501,28.1726,28.0829,28.1221,56300.0
2011-07-21 10:20:00,50.18,50.28,50.18,50.26,24700.0,28.1221,28.1782,28.1221,28.167,24700.0
2011-07-21 10:25:00,50.26,50.43,50.26,50.42,81700.0,28.167,28.2622,28.167,28.2566,81700.0
2011-07-21 10:30:00,50.41,50.45,50.38,50.44,27500.0,28.251,28.2734,28.2342,28.2678,27500.0
2011-07-21 10:35:00,50.42,50.42,50.26,50.26,74700.0,28.2566,28.2566,28.167,28.167,74700.0
2011-07-21 10:40:00,50.27,50.34,50.26,50.33,27800.0,28.1726,28.2118,28.167,28.2062,27800.0
2011-07-21 10:45:00,50.31,50.35,50.27,50.28,46600.0,28.195,28.2174,28.1726,28.1782,46600.0
2011-07-21 10:50:00,50.28,50.34,50.22,50.33,33500.0,28.1782,28.2118,28.1445,28.2062,33500.0
2011-07-21 10:55:00,50.34,50.34,50.23,50.25,28500.0,28.2118,28.2118,28.1501,28.1613,28500.0
2011-07-21 11:00:00,50.25,50.25,50.11,50.11,34200.0,28.1613,28.1613,28.0829,28.0829,34200.0
2011-07-21 11:05:00,50.11,50.14,50.06,50.14,22200.0,28.0829,28.0997,28.0549,28.0997,22200.0
2011-07-21 11:10:00,50.13,50.15,50.05,50.07,29400.0,28.0941,28.1053,28.0493,28.0605,29400.0
2011-07-21 11:15:00,50.08,50.1,50.02,50.1,56900.0,28.0661,28.0773,28.0324,28.0773,56900.0
2011-07-21 11:20:00,50.1,50.1,50.03,50.06,18500.0,28.0773,28.0773,28.0381,28.0549,18500.0
2011-07-21 11:25:00,50.05,50.12,50.05,50.12,28600.0,28.0493,28.0885,28.0493,28.0885,28600.0
2011-07-21 11:30:00,50.13,50.15,50.0,50.0,28000.0,28.0941,28.1053,28.0212,28.0212,28000.0
2011-07-21 11:35:00,50.02,50.08,50.02,50.04,21000.0,28.0324,28.0661,28.0324,28.0437,21000.0
2011-07-21 11:40:00,50.04,50.11,50.0,50.1,48800.0,28.0437,28.0829,28.0212,28.0773,48800.0
2011-07-21 11:45:00,50.11,50.2,50.11,50.16,81500.0,28.0829,28.1333,28.0829,28.1109,81500.0
2011-07-21 11:50:00,50.15,50.15,50.13,50.15,11000.0,28.1053,28.1053,28.0941,28.1053,11000.0
2011-07-21 11:55:00,50.14,50.15,50.13,50.13,11500.0,28.0997,28.1053,28.0941,28.0941,11500.0
2011-07-21 12:00:00,50.13,50.15,50.13,50.15,11600.0,28.0941,28.1053,28.0941,28.1053,11600.0
2011-07-21 12:05:00,50.15,50.15,50.07,50.08,11000.0,28.1053,28.1053,28.0605,28.0661,11000.0
2011-07-21 12:10:00,50.08,50.08,50.04,50.05,12200.0,28.0661,28.0661,28.0437,28.0493,12200.0
2011-07-21 12:15:00,50.05,50.06,50.03,50.04,17100.0,28.0493,28.0549,28.0381,28.0437,17100.0
2011-07-21 12:20:00,50.03,50.05,50.02,50.02,10700.0,28.0381,28.0493,28.0324,28.0324,10700.0
2011-07-21 12:25:00,50.01,50.02,50.01,50.01,7100.0,28.0268,28.0324,28.0268,28.0268,7100.0
2011-07-21 12:30:00,50.02,50.05,50.01,50.02,22900.0,28.0324,28.0493,28.0268,28.0324,22900.0
2011-07-21 12:35:00,50.01,50.07,49.99,50.06,27900.0,28.0268,28.0605,28.0156,28.0549,27900.0
2011-07-21 12:40:00,50.06,50.17,50.04,50.16,63900.0,28.0549,28.1165,28.0437,28.1109,63900.0
2011-07-21 12:45:00,50.16,50.17,50.08,50.16,28200.0,28.1109,28.1165,28.0661,28.1109,28200.0
2011-07-21 12:50:00,50.16,50.16,50.03,50.04,54300.0,28.1109,28.1109,28.0381,28.0437,54300.0
2011-07-21 12:55:00,50.05,50.12,50.03,50.11,26300.0,28.0493,28.0885,28.0381,28.0829,26300.0
2011-07-21 13:00:00,50.12,50.12,50.09,50.11,29500.0,28.0885,28.0885,28.0717,28.0829,29500.0
2011-07-21 13:05:00,50.1,50.11,50.06,50.1,20100.0,28.0773,28.0829,28.0549,28.0773,20100.0
2011-07-21 13:10:00,50.1,50.13,50.07,50.1,21200.0,28.0773,28.0941,28.0605,28.0773,21200.0
2011-07-21 13:15:00,50.11,50.11,50.07,50.08,22500.0,28.0829,28.0829,28.0605,28.0661,22500.0
2011-07-21 13:20:00,50.09,50.09,50.03,50.03,27000.0,28.0717,28.0717,28.0381,28.0381,27000.0
2011-07-21 13:25:00,50.03,50.05,50.01,50.04,33000.0,28.0381,28.0493,28.0268,28.0437,33000.0
2011-07-21 13:30:00,50.03,50.04,49.98,50.0,56300.0,28.0381,28.0437,28.01,28.0212,56300.0
2011-07-21 13:35:00,50.0,50.01,49.98,50.0,26200.0,28.0212,28.0268,28.01,28.0212,26200.0
2011-07-21 13:40:00,50.0,50.0,49.93,49.97,34500.0,28.0212,28.0212,27.982,28.0044,34500.0
2011-07-21 13:45:00,49.97,49.97,49.92,49.92,22000.0,28.0044,28.0044,27.9764,27.9764,22000.0
2011-07-21 13:50:00,49.92,49.94,49.91,49.94,14200.0,27.9764,27.9876,27.9708,27.9876,14200.0
2011-07-21 13:55:00,49.93,49.99,49.93,49.99,11300.0,27.982,28.0156,27.982,28.0156,11300.0
2011-07-21 14:00:00,49.99,49.99,49.94,49.94,8700.0,28.0156,28.0156,27.9876,27.9876,8700.0
2011-07-21 14:05:00,49.95,49.95,49.94,49.95,14400.0,27.9932,27.9932,27.9876,27.9932,14400.0
2011-07-21 14:10:00,49.95,49.96,49.94,49.94,7700.0,27.9932,27.9988,27.9876,27.9876,7700.0
2011-07-21 14:15:00,49.95,49.95,49.94,49.94,6100.0,27.9932,27.9932,27.9876,27.9876,6100.0
2011-07-21 14:20:00,49.94,49.97,49.94,49.96,7600.0,27.9876,28.0044,27.9876,27.9988,7600.0
2011-07-21 14:25:00,49.97,49.99,49.96,49.99,10000.0,28.0044,28.0156,27.9988,28.0156,10000.0
2011-07-21 14:30:00,49.98,50.0,49.97,50.0,13300.0,28.01,28.0212,28.0044,28.0212,13300.0
2011-07-21 14:35:00,50.0,50.02,49.99,50.01,18700.0,28.0212,28.0324,28.0156,28.0268,18700.0
2011-07-21 14:40:00,50.0,50.02,49.98,50.02,17200.0,28.0212,28.0324,28.01,28.0324,17200.0
2011-07-21 14:45:00,50.01,50.01,49.98,49.99,16300.0,28.0268,28.0268,28.01,28.0156,16300.0
2011-07-21 14:50:00,49.99,50.01,49.96,50.0,18300.0,28.0156,28.0268,27.9988,28.0212,18300.0
2011-07-21 14:55:00,50.0,50.01,49.98,49.99,21200.0,28.0212,28.0268,28.01,28.0156,21200.0
2011-07-21 15:00:00,49.99,50.0,49.97,49.99,33800.0,28.0156,28.0212,28.0044,28.0156,33800.0
2011-07-21 15:05:00,49.98,50.0,49.96,49.96,20400.0,28.01,28.0212,27.9988,27.9988,20400.0
2011-07-21 15:10:00,49.97,49.99,49.96,49.97,14700.0,28.0044,28.0156,27.9988,28.0044,14700.0
2011-07-21 15:15:00,49.96,50.03,49.96,50.02,43900.0,27.9988,28.0381,27.9988,28.0324,43900.0
2011-07-21 15:20:00,50.03,50.03,49.94,49.99,39300.0,28.0381,28.0381,27.9876,28.0156,39300.0
2011-07-21 15:25:00,50.0,50.03,49.98,50.02,34900.0,28.0212,28.0381,28.01,28.0324,34900.0
2011-07-21 15:30:00,50.02,50.04,50.0,50.02,28900.0,28.0324,28.0437,28.0212,28.0324,28900.0
2011-07-21 15:35:00,50.01,50.03,49.97,49.97,19100.0,28.0268,28.0381,28.0044,28.0044,19100.0
2011-07-21 15:40:00,49.97,50.0,49.97,50.0,34600.0,28.0044,28.0212,28.0044,28.0212,34600.0
2011-07-21 15:45:00,50.0,50.03,49.99,49.99,80900.0,28.0212,28.0381,28.0156,28.0156,80900.0
2011-07-21 15:50:00,50.0,50.03,49.98,49.98,127300.0,28.0212,28.0381,28.01,28.01,127300.0
2011-07-21 15:55:00,49.99,50.03,49.96,49.98,154400.0,28.0156,28.0381,27.9988,28.01,154400.0
2011-07-22 09:30:00,50.15,50.15,50.0,50.02,61300.0,28.1053,28.1053,28.0212,28.0324,61300.0
2011-07-22 09:35:00,50.05,50.07,49.96,49.99,29300.0,28.0493,28.0605,27.9988,28.0156,29300.0
2011-07-22 09:40:00,49.99,50.02,49.97,49.98,81400.0,28.0156,28.0324,28.0044,28.01,81400.0
2011-07-22 09:45:00,50.0,50.0,49.81,49.91,73100.0,28.0212,28.0212,27.9148,27.9708,73100.0
2011-07-22 09:50:00,49.9,49.95,49.84,49.88,50600.0,27.9652,27.9932,27.9316,27.954,50600.0
2011-07-22 09:55:00,49.87,49.92,49.87,49.89,50400.0,27.9484,27.9764,27.9484,27.9596,50400.0
2011-07-22 10:00:00,49.89,49.9,49.82,49.84,27600.0,27.9596,27.9652,27.9204,27.9316,27600.0
2011-07-22 10:05:00,49.83,49.83,49.75,49.75,14300.0,27.926,27.926,27.8811,27.8811,14300.0
2011-07-22 10:10:00,49.74,49.79,49.74,49.75,10100.0,27.8755,27.9036,27.8755,27.8811,10100.0
2011-07-22 10:15:00,49.75,49.78,49.7,49.74,22300.0,27.8811,27.8979,27.8531,27.8755,22300.0
2011-07-22 10:20:00,49.74,49.74,49.63,49.63,11600.0,27.8755,27.8755,27.8139,27.8139,11600.0
2011-07-22 10:25:00,49.63,49.64,49.6,49.64,21600.0,27.8139,27.8195,27.7971,27.8195,21600.0
2011-07-22 10:30:00,49.64,49.68,49.64,49.66,10200.0,27.8195,27.8419,27.8195,27.8307,10200.0
2011-07-22 10:35:00,49.66,49.68,49.64,49.66,54100.0,27.8307,27.8419,27.8195,27.8307,54100.0
2011-07-22 10:40:00,49.65,49.71,49.65,49.67,19000.0,27.8251,27.8587,27.8251,27.8363,19000.0
2011-07-22 10:45:00,49.68,49.7,49.65,49.65,25800.0,27.8419,27.8531,27.8251,27.8251,25800.0
2011-07-22 10:50:00,49.65,49.66,49.62,49.63,26600.0,27.8251,27.8307,27.8083,27.8139,26600.0
2011-07-22 10:55:00,49.63,49.66,49.62,49.65,30600.0,27.8139,27.8307,27.8083,27.8251,30600.0
2011-07-22 11:00:00,49.66,49.67,49.65,49.65,22900.0,27.8307,27.8363,27.8251,27.8251,22900.0
2011-07-22 11:05:00,49.64,49.65,49.63,49.63,8500.0,27.8195,27.8251,27.8139,27.8139,8500.0
2011-07-22 11:10:00,49.63,49.71,49.63,49.71,28700.0,27.8139,27.8587,27.8139,27.8587,28700.0
2011-07-22 11:15:00,49.71,49.73,49.7,49.72,6800.0,27.8587,27.8699,27.8531,27.8643,6800.0
2011-07-22 11:20:00,49.72,49.73,49.69,49.72,12500.0,27.8643,27.8699,27.8475,27.8643,12500.0
2011-07-22 11:25:00,49.72,49.72,49.7,49.71,9800.0,27.8643,27.8643,27.8531,27.8587,9800.0
2011-07-22 11:30:00,49.72,49.73,49.7,49.73,3900.0,27.8643,27.8699,27.8531,27.8699,3900.0
2011-07-22 11:35:00,49.73,49.74,49.69,49.73,12300.0,27.8699,27.8755,27.8475,27.8699,12300.0
2011-07-22 11:40:00,49.73,49.74,49.72,49.74,11500.0,27.8699,27.8755,27.8643,27.8755,11500.0
2011-07-22 11:45:00,49.74,49.82,49.74,49.8,16400.0,27.8755,27.9204,27.8755,27.9092,16400.0
2011-07-22 11:50:00,49.8,49.8,49.78,49.79,14500.0,27.9092,27.9092,27.8979,27.9036,14500.0
2011-07-22 11:55:00,49.79,49.79,49.75,49.76,12800.0,27.9036,27.9036,27.8811,27.8867,12800.0
2011-07-22 12:00:00,49.75,49.75,49.73,49.75,6200.0,27.8811,27.8811,27.8699,27.8811,6200.0
2011-07-22 12:05:00,49.75,49.79,49.75,49.78,14300.0,27.8811,27.9036,27.8811,27.8979,14300.0
2011-07-22 12:10:00,49.78,49.83,49.75,49.83,18300.0,27.8979,27.926,27.8811,27.926,18300.0
2011-07-22 12:15:00,49.83,49.85,49.77,49.78,18400.0,27.926,27.9372,27.8923,27.8979,18400.0
2011-07-22 12:20:00,49.77,49.8,49.77,49.79,11000.0,27.8923,27.9092,27.8923,27.9036,11000.0
2011-07-22 12:25:00,49.79,49.8,49.76,49.77,11800.0,27.9036,27.9092,27.8867,27.8923,11800.0
2011-07-22 12:30:00,49.76,49.81,49.76,49.8,13700.0,27.8867,27.9148,27.8867,27.9092,13700.0
2011-07-22 12:35:00,49.8,49.85,49.8,49.8,28100.0,27.9092,27.9372,27.9092,27.9092,28100.0
2011-07-22 12:40:00,49.82,49.82,49.8,49.81,7000.0,27.9204,27.9204,27.9092,27.9148,7000.0
2011-07-22 12:45:00,49.82,49.83,49.8,49.83,24500.0,27.9204,27.926,27.9092,27.926,24500.0
2011-07-22 12:50:00,49.83,49.84,49.82,49.83,12500.0,27.926,27.9316,27.9204,27.926,12500.0
2011-07-22 12:55:00,49.82,49.83,49.81,49.81,14700.0,27.9204,27.926,27.9148,27.9148,14700.0
2011-07-22 13:00:00,49.81,49.83,49.81,49.82,21200.0,27.9148,27.926,27.9148,27.9204,21200.0
2011-07-22 13:05:00,49.82,49.82,49.81,49.82,19400.0,27.9204,27.9204,27.9148,27.9204,19400.0
2011-07-22 13:10:00,49.82,49.82,49.8,49.81,11400.0,27.9204,27.9204,27.9092,27.9148,11400.0
2011-07-22 13:15:00,49.81,49.83,49.8,49.82,7700.0,27.9148,27.926,27.9092,27.9204,7700.0
2011-07-22 13:20:00,49.82,49.82,49.8,49.82,23900.0,27.9204,27.9204,27.9092,27.9204,23900.0
2011-07-22 13:25:00,49.82,49.83,49.8,49.82,11800.0,27.9204,27.926,27.9092,27.9204,11800.0
2011-07-22 13:30:00,49.81,49.82,49.77,49.78,12000.0,27.9148,27.9204,27.8923,27.8979,12000.0
2011-07-22 13:35:00,49.78,49.78,49.75,49.76,11700.0,27.8979,27.8979,27.8811,27.8867,11700.0
2011-07-22 13:40:00,49.75,49.78,49.75,49.77,11900.0,27.8811,27.8979,27.8811,27.8923,11900.0
2011-07-22 13:45:00,49.77,49.77,49.75,49.76,7100.0,27.8923,27.8923,27.8811,27.8867,7100.0
2011-07-22 13:50:00,49.76,49.76,49.75,49.75,8700.0,27.8867,27.8867,27.8811,27.8811,8700.0
2011-07-22 13:55:00,49.75,49.76,49.74,49.74,12800.0,27.8811,27.8867,27.8755,27.8755,12800.0
2011-07-22 14:00:00,49.74,49.75,49.69,49.69,10100.0,27.8755,27.8811,27.8475,27.8475,10100.0
2011-07-22 14:05:00,49.69,49.7,49.66,49.7,14000.0,27.8475,27.8531,27.8307,27.8531,14000.0
2011-07-22 14:10:00,49.69,49.72,49.69,49.72,15900.0,27.8475,27.8643,27.8475,27.8643,15900.0
2011-07-22 14:15:00,49.72,49.72,49.71,49.72,4500.0,27.8643,27.8643,27.8587,27.8643,4500.0
2011-07-22 14:20:00,49.71,49.72,49.67,49.68,8600.0,27.8587,27.8643,27.8363,27.8419,8600.0
2011-07-22 14:25:00,49.67,49.68,49.66,49.67,7100.0,27.8363,27.8419,27.8307,27.8363,7100.0
2011-07-22 14:30:00,49.66,49.68,49.66,49.68,6500.0,27.8307,27.8419,27.8307,27.8419,6500.0
2011-07-22 14:35:00,49.68,49.7,49.68,49.69,6300.0,27.8419,27.8531,27.8419,27.8475,6300.0
2011-07-22 14:40:00,49.7,49.71,49.69,49.71,6500.0,27.8531,27.8587,27.8475,27.8587,6500.0
2011-07-22 14:45:00,49.71,49.71,49.7,49.71,4700.0,27.8587,27.8587,27.8531,27.8587,4700.0
2011-07-22 14:50:00,49.71,49.71,49.7,49.71,5500.0,27.8587,27.8587,27.8531,27.8587,5500.0
2011-07-22 14:55:00,49.71,49.71,49.7,49.71,5500.0,27.8587,27.8587,27.8531,27.8587,5500.0
2011-07-22 15:00:00,49.71,49.74,49.7,49.74,11900.0,27.8587,27.8755,27.8531,27.8755,11900.0
2011-07-22 15:05:00,49.74,49.75,49.72,49.74,7800.0,27.8755,27.8811,27.8643,27.8755,7800.0
2011-07-22 15:10:00,49.74,49.74,49.68,49.7,17600.0,27.8755,27.8755,27.8419,27.8531,17600.0
2011-07-22 15:15:00,49.7,49.73,49.7,49.72,17000.0,27.8531,27.8699,27.8531,27.8643,17000.0
2011-07-22 15:20:00,49.72,49.73,49.72,49.73,10400.0,27.8643,27.8699,27.8643,27.8699,10400.0
2011-07-22 15:25:00,49.72,49.75,49.72,49.72,20900.0,27.8643,27.8811,27.8643,27.8643,20900.0
2011-07-22 15:30:00,49.72,49.73,49.71,49.72,34100.0,27.8643,27.8699,27.8587,27.8643,34100.0
2011-07-22 15:35:00,49.72,49.73,49.71,49.73,14400.0,27.8643,27.8699,27.8587,27.8699,14400.0
2011-07-22 15:40:00,49.72,49.73,49.66,49.69,37100.0,27.8643,27.8699,27.8307,27.8475,37100.0
2011-07-22 15:45:00,49.69,49.75,49.69,49.74,38900.0,27.8475,27.8811,27.8475,27.8755,38900.0
2011-07-22 15:50:00,49.74,49.79,49.74,49.76,39000.0,27.8755,27.9036,27.8755,27.8867,39000.0
2011-07-22 15:55:00,49.75,49.79,49.75,49.79,94800.0,27.8811,27.9036,27.8811,27.9036,94800.0
2011-07-25 09:30:00,49.47,49.6,49.41,49.55,47200.0,27.7242,27.7971,27.6906,27.7691,47200.0
2011-07-25 09:35:00,49.57,49.59,49.47,49.48,28600.0,27.7803,27.7915,27.7242,27.7298,28600.0
2011-07-25 09:40:00,49.48,49.52,49.45,49.49,18600.0,27.7298,27.7522,27.713,27.7354,18600.0
2011-07-25 09:45:00,49.49,49.54,49.42,49.45,75600.0,27.7354,27.7634,27.6962,27.713,75600.0
2011-07-25 09:50:00,49.45,49.48,49.36,49.43,75800.0,27.713,27.7298,27.6626,27.7018,75800.0
2011-07-25 09:55:00,49.42,49.57,49.42,49.5,31400.0,27.6962,27.7803,27.6962,27.741,31400.0
2011-07-25 10:00:00,49.5,49.59,49.5,49.57,46900.0,27.741,27.7915,27.741,27.7803,46900.0
2011-07-25 10:05:00,49.57,49.65,49.53,49.64,74700.0,27.7803,27.8251,27.7578,27.8195,74700.0
2011-07-25 10:10:00,49.65,49.69,49.59,49.62,32400.0,27.8251,27.8475,27.7915,27.8083,32400.0
2011-07-25 10:15:00,49.62,49.73,49.61,49.65,166400.0,27.8083,27.8699,27.8027,27.8251,166400.0
2011-07-25 10:20:00,49.66,49.68,49.63,49.64,31300.0,27.8307,27.8419,27.8139,27.8195,31300.0
2011-07-25 10:25:00,49.64,49.65,49.57,49.58,49200.0,27.8195,27.8251,27.7803,27.7859,49200.0
2011-07-25 10:30:00,49.57,49.64,49.57,49.58,46800.0,27.7803,27.8195,27.7803,27.7859,46800.0
2011-07-25 10:35:00,49.58,49.6,49.54,49.57,146900.0,27.7859,27.7971,27.7634,27.7803,146900.0
2011-07-25 10:40:00,49.57,49.64,49.56,49.61,16200.0,27.7803,27.8195,27.7747,27.8027,16200.0
2011-07-25 10:45:00,49.62,49.65,49.62,49.62,36600.0,27.8083,27.8251,27.8083,27.8083,36600.0
2011-07-25 10:50:00,49.61,49.61,49.52,49.56,36600.0,27.8027,27.8027,27.7522,27.7747,36600.0
2011-07-25 10:55:00,49.55,49.57,49.51,49.56,20100.0,27.7691,27.7803,27.7466,27.7747,20100.0
2011-07-25 11:00:00,49.56,49.57,49.53,49.54,17000.0,27.7747,27.7803,27.7578,27.7634,17000.0
2011-07-25 11:05:00,49.55,49.61,49.55,49.58,20500.0,27.7691,27.8027,27.7691,27.7859,20500.0
2011-07-25 11:10:00,49.59,49.63,49.54,49.54,110700.0,27.7915,27.8139,27.7634,27.7634,110700.0
2011-07-25 11:15:00,49.55,49.61,49.52,49.58,34800.0,27.7691,27.8027,27.7522,27.7859,34800.0
2011-07-25 11:20:00,49.58,49.64,49.57,49.61,13900.0,27.7859,27.8195,27.7803,27.8027,13900.0
2011-07-25 11:25:00,49.62,49.65,49.61,49.63,16500.0,27.8083,27.8251,27.8027,27.8139,16500.0
2011-07-25 11:30:00,49.62,49.63,49.59,49.59,15900.0,27.8083,27.8139,27.7915,27.7915,15900.0
2011-07-25 11:35:00,49.59,49.59,49.54,49.54,8600.0,27.7915,27.7915,27.7634,27.7634,8600.0
2011-07-25 11:40:00,49.54,49.55,49.5,49.51,12500.0,27.7634,27.7691,27.741,27.7466,12500.0
2011-07-25 11:45:00,49.51,49.51,49.49,49.5,8600.0,27.7466,27.7466,27.7354,27.741,8600.0
2011-07-25 11:50:00,49.49,49.53,49.47,49.53,20000.0,27.7354,27.7578,27.7242,27.7578,20000.0
2011-07-25 11:55:00,49.52,49.55,49.5,49.55,8300.0,27.7522,27.7691,27.741,27.7691,8300.0
2011-07-25 12:00:00,49.56,49.58,49.55,49.57,5900.0,27.7747,27.7859,27.7691,27.7803,5900.0
2011-07-25 12:05:00,49.56,49.59,49.56,49.57,7700.0,27.7747,27.7915,27.7747,27.7803,7700.0
2011-07-25 12:10:00,49.57,49.6,49.57,49.58,8400.0,27.7803,27.7971,27.7803,27.7859,8400.0
2011-07-25 12:15:00,49.57,49.59,49.55,49.56,5300.0,27.7803,27.7915,27.7691,27.7747,5300.0
2011-07-25 12:20:00,49.57,49.6,49.57,49.6,9500.0,27.7803,27.7971,27.7803,27.7971,9500.0
2011-07-25 12:25:00,49.6,49.6,49.59,49.6,27800.0,27.7971,27.7971,27.7915,27.7971,27800.0
2011-07-25 12:30:00,49.6,49.65,49.59,49.63,58400.0,27.7971,27.8251,27.7915,27.8139,58400.0
2011-07-25 12:35:00,49.63,49.63,49.62,49.63,10700.0,27.8139,27.8139,27.8083,27.8139,10700.0
2011-07-25 12:40:00,49.63,49.64,49.62,49.64,12300.0,27.8139,27.8195,27.8083,27.8195,12300.0
2011-07-25 12:45:00,49.63,49.7,49.63,49.7,47900.0,27.8139,27.8531,27.8139,27.8531,47900.0
2011-07-25 12:50:00,49.7,49.73,49.69,49.72,5500.0,27.8531,27.8699,27.8475,27.8643,5500.0
2011-07-25 12:55:00,49.72,49.74,49.72,49.73,9000.0,27.8643,27.8755,27.8643,27.8699,9000.0
2011-07-25 13:00:00,49.73,49.78,49.73,49.78,3600.0,27.8699,27.8979,27.8699,27.8979,3600.0
2011-07-25 13:05:00,49.79,49.8,49.77,49.79,16600.0,27.9036,27.9092,27.8923,27.9036,16600.0
2011-07-25 13:10:00,49.78,49.78,49.75,49.76,15400.0,27.8979,27.8979,27.8811,27.8867,15400.0
2011-07-25 13:15:00,49.76,49.8,49.76,49.77,19600.0,27.8867,27.9092,27.8867,27.8923,19600.0
2011-07-25 13:20:00,49.78,49.8,49.76,49.78,21400.0,27.8979,27.9092,27.8867,27.8979,21400.0
2011-07-25 13:25:00,49.78,49.78,49.75,49.76,23800.0,27.8979,27.8979,27.8811,27.8867,23800.0
2011-07-25 13:30:00,49.76,49.78,49.75,49.78,20300.0,27.8867,27.8979,27.8811,27.8979,20300.0
2011-07-25 13:35:00,49.77,49.78,49.75,49.75,14200.0,27.8923,27.8979,27.8811,27.8811,14200.0
2011-07-25 13:40:00,49.75,49.75,49.73,49.73,2700.0,27.8811,27.8811,27.8699,27.8699,2700.0
2011-07-25 13:45:00,49.73,49.75,49.71,49.74,9800.0,27.8699,27.8811,27.8587,27.8755,9800.0
2011-07-25 13:50:00,49.73,49.75,49.72,49.74,7900.0,27.8699,27.8811,27.8643,27.8755,7900.0
2011-07-25 13:55:00,49.75,49.75,49.69,49.7,9800.0,27.8811,27.8811,27.8475,27.8531,9800.0
2011-07-25 14:00:00,49.7,49.77,49.7,49.74,6400.0,27.8531,27.8923,27.8531,27.8755,6400.0
2011-07-25 14:05:00,49.75,49.76,49.74,49.74,7400.0,27.8811,27.8867,27.8755,27.8755,7400.0
2011-07-25 14:10:00,49.75,49.77,49.73,49.73,10000.0,27.8811,27.8923,27.8699,27.8699,10000.0
2011-07-25 14:15:00,49.72,49.74,49.72,49.74,3700.0,27.8643,27.8755,27.8643,27.8755,3700.0
2011-07-25 14:20:00,49.74,49.74,49.73,49.74,5700.0,27.8755,27.8755,27.8699,27.8755,5700.0
2011-07-25 14:25:00,49.74,49.75,49.72,49.72,7800.0,27.8755,27.8811,27.8643,27.8643,7800.0
2011-07-25 14:30:00,49.73,49.73,49.68,49.7,15500.0,27.8699,27.8699,27.8419,27.8531,15500.0
2011-07-25 14:35:00,49.7,49.72,49.65,49.65,9400.0,27.8531,27.8643,27.8251,27.8251,9400.0
2011-07-25 14:40:00,49.65,49.7,49.65,49.66,19400.0,27.8251,27.8531,27.8251,27.8307,19400.0
2011-07-25 14:45:00,49.66,49.66,49.62,49.63,14300.0,27.8307,27.8307,27.8083,27.8139,14300.0
2011-07-25 14:50:00,49.64,49.69,49.63,49.64,11600.0,27.8195,27.8475,27.8139,27.8195,11600.0
2011-07-25 14:55:00,49.66,49.67,49.6,49.6,22200.0,27.8307,27.8363,27.7971,27.7971,22200.0
2011-07-25 15:00:00,49.61,49.61,49.56,49.58,16300.0,27.8027,27.8027,27.7747,27.7859,16300.0
2011-07-25 15:05:00,49.58,49.6,49.57,49.59,8800.0,27.7859,27.7971,27.7803,27.7915,8800.0
2011-07-25 15:10:00,49.59,49.6,49.56,49.59,16500.0,27.7915,27.7971,27.7747,27.7915,16500.0
2011-07-25 15:15:00,49.59,49.62,49.59,49.62,14600.0,27.7915,27.8083,27.7915,27.8083,14600.0
2011-07-25 15:20:00,49.62,49.64,49.6,49.62,12800.0,27.8083,27.8195,27.7971,27.8083,12800.0
2011-07-25 15:25:00,49.62,49.63,49.58,49.61,21100.0,27.8083,27.8139,27.7859,27.8027,21100.0
2011-07-25 15:30:00,49.61,49.65,49.59,49.64,12800.0,27.8027,27.8251,27.7915,27.8195,12800.0
2011-07-25 15:35:00,49.65,49.68,49.62,49.68,24000.0,27.8251,27.8419,27.8083,27.8419,24000.0
2011-07-25 15:40:00,49.67,49.67,49.62,49.63,21500.0,27.8363,27.8363,27.8083,27.8139,21500.0
2011-07-25 15:45:00,49.62,49.62,49.55,49.55,37200.0,27.8083,27.8083,27.7691,27.7691,37200.0
2011-07-25 15:50:00,49.56,49.6,49.54,49.6,46000.0,27.7747,27.7971,27.7634,27.7971,46000.0
2011-07-25 15:55:00,49.59,49.59,49.54,49.58,104100.0,27.7915,27.7915,27.7634,27.7859,104100.0
2011-07-26 09:30:00,49.57,49.57,49.46,49.46,37200.0,27.7803,27.7803,27.7186,27.7186,37200.0
2011-07-26 09:35:00,49.45,49.46,49.37,49.38,13800.0,27.713,27.7186,27.6682,27.6738,13800.0
2011-07-26 09:40:00,49.37,49.4,49.37,49.37,10600.0,27.6682,27.685,27.6682,27.6682,10600.0
2011-07-26 09:45:00,49.36,49.44,49.32,49.44,42900.0,27.6626,27.7074,27.6402,27.7074,42900.0
2011-07-26 09:50:00,49.44,49.48,49.44,49.47,24600.0,27.7074,27.7298,27.7074,27.7242,24600.0
2011-07-26 09:55:00,49.46,49.52,49.46,49.47,16800.0,27.7186,27.7522,27.7186,27.7242,16800.0
2011-07-26 10:00:00,49.46,49.53,49.44,49.46,29300.0,27.7186,27.7578,27.7074,27.7186,29300.0
2011-07-26 10:05:00,49.44,49.47,49.36,49.36,19200.0,27.7074,27.7242,27.6626,27.6626,19200.0
2011-07-26 10:10:00,49.36,49.38,49.33,49.38,23200.0,27.6626,27.6738,27.6458,27.6738,23200.0
2011-07-26 10:15:00,49.39,49.48,49.39,49.46,32700.0,27.6794,27.7298,27.6794,27.7186,32700.0
2011-07-26 10:20:00,49.46,49.47,49.43,49.43,24300.0,27.7186,27.7242,27.7018,27.7018,24300.0
2011-07-26 10:25:00,49.43,49.45,49.39,49.39,16100.0,27.7018,27.713,27.6794,27.6794,16100.0
2011-07-26 10:30:00,49.38,49.47,49.38,49.44,30300.0,27.6738,27.7242,27.6738,27.7074,30300.0
2011-07-26 10:35:00,49.43,49.43,49.36,49.37,16400.0,27.7018,27.7018,27.6626,27.6682,16400.0
2011-07-26 10:40:00,49.38,49.46,49.38,49.43,18600.0,27.6738,27.7186,27.6738,27.7018,18600.0
2011-07-26 10:45:00,49.43,49.47,49.4,49.4,34300.0,27.7018,27.7242,27.685,27.685,34300.0
2011-07-26 10:50:00,49.4,49.46,49.4,49.45,16900.0,27.685,27.7186,27.685,27.713,16900.0
2011-07-26 10:55:00,49.44,49.44,49.4,49.41,14200.0,27.7074,27.7074,27.685,27.6906,14200.0
2011-07-26 11:00:00,49.42,49.42,49.4,49.4,13700.0,27.6962,27.6962,27.685,27.685,13700.0
2011-07-26 11:05:00,49.4,49.5,49.4,49.5,28000.0,27.685,27.741,27.685,27.741,28000.0
2011-07-26 11:10:00,49.48,49.49,49.46,49.47,27000.0,27.7298,27.7354,27.7186,27.7242,27000.0
2011-07-26 11:15:00,49.46,49.49,49.46,49.47,16000.0,27.7186,27.7354,27.7186,27.7242,16000.0
2011-07-26 11:20:00,49.46,49.5,49.45,49.49,22300.0,27.7186,27.741,27.713,27.7354,22300.0
2011-07-26 11:25:00,49.49,49.5,49.45,49.46,21800.0,27.7354,27.741,27.713,27.7186,21800.0
2011-07-26 11:30:00,49.46,49.47,49.43,49.44,14700.0,27.7186,27.7242,27.7018,27.7074,14700.0
2011-07-26 11:35:00,49.42,49.44,49.4,49.41,17300.0,27.6962,27.7074,27.685,27.6906,17300.0
2011-07-26 11:40:00,49.41,49.44,49.39,49.43,22400.0,27.6906,27.7074,27.6794,27.7018,22400.0
2011-07-26 11:45:00,49.43,49.47,49.43,49.44,42000.0,27.7018,27.7242,27.7018,27.7074,42000.0
2011-07-26 11:50:00,49.43,49.44,49.38,49.38,20100.0,27.7018,27.7074,27.6738,27.6738,20100.0
2011-07-26 11:55:00,49.4,49.41,49.38,49.38,17500.0,27.685,27.6906,27.6738,27.6738,17500.0
2011-07-26 12:00:00,49.38,49.39,49.36,49.37,37200.0,27.6738,27.6794,27.6626,27.6682,37200.0
2011-07-26 12:05:00,49.36,49.38,49.36,49.36,9000.0,27.6626,27.6738,27.6626,27.6626,9000.0
2011-07-26 12:10:00,49.36,49.39,49.35,49.38,14900.0,27.6626,27.6794,27.657,27.6738,14900.0
2011-07-26 12:15:00,49.38,49.4,49.37,49.39,20300.0,27.6738,27.685,27.6682,27.6794,20300.0
2011-07-26 12:20:00,49.39,49.4,49.38,49.39,4100.0,27.6794,27.685,27.6738,27.6794,4100.0
2011-07-26 12:25:00,49.38,49.39,49.38,49.39,1800.0,27.6738,27.6794,27.6738,27.6794,1800.0
2011-07-26 12:30:00,49.39,49.39,49.35,49.35,18100.0,27.6794,27.6794,27.657,27.657,18100.0
2011-07-26 12:35:00,49.36,49.39,49.34,49.39,12600.0,27.6626,27.6794,27.6514,27.6794,12600.0
2011-07-26 12:40:00,49.39,49.4,49.37,49.38,21200.0,27.6794,27.685,27.6682,27.6738,21200.0
2011-07-26 12:45:00,49.38,49.4,49.35,49.35,34900.0,27.6738,27.685,27.657,27.657,34900.0
2011-07-26 12:50:00,49.35,49.35,49.33,49.33,12800.0,27.657,27.657,27.6458,27.6458,12800.0
2011-07-26 12:55:00,49.34,49.35,49.32,49.34,9900.0,27.6514,27.657,27.6402,27.6514,9900.0
2011-07-26 13:00:00,49.34,49.36,49.32,49.32,29700.0,27.6514,27.6626,27.6402,27.6402,29700.0
2011-07-26 13:05:00,49.32,49.33,49.31,49.33,9800.0,27.6402,27.6458,27.6345,27.6458,9800.0
2011-07-26 13:10:00,49.32,49.32,49.27,49.27,12200.0,27.6402,27.6402,27.6121,27.6121,12200.0
2011-07-26 13:15:00,49.28,49.28,49.25,49.25,20000.0,27.6177,27.6177,27.6009,27.6009,20000.0
2011-07-26 13:20:00,49.25,49.27,49.24,49.24,23300.0,27.6009,27.6121,27.5953,27.5953,23300.0
2011-07-26 13:25:00,49.25,49.26,49.24,49.25,16700.0,27.6009,27.6065,27.5953,27.6009,16700.0
2011-07-26 13:30:00,49.25,49.26,49.22,49.24,18000.0,27.6009,27.6065,27.5841,27.5953,18000.0
2011-07-26 13:35:00,49.23,49.23,49.21,49.22,24300.0,27.5897,27.5897,27.5785,27.5841,24300.0
2011-07-26 13:40:00,49.23,49.27,49.22,49.26,29400.0,27.5897,27.6121,27.5841,27.6065,29400.0
2011-07-26 13:45:00,49.26,49.27,49.26,49.27,7700.0,27.6065,27.6121,27.6065,27.6121,7700.0
2011-07-26 13:50:00,49.27,49.3,49.26,49.26,26200.0,27.6121,27.6289,27.6065,27.6065,26200.0
2011-07-26 13:55:00,49.26,49.26,49.24,49.26,24300.0,27.6065,27.6065,27.5953,27.6065,24300.0
2011-07-26 14:00:00,49.26,49.31,49.24,49.3,20000.0,27.6065,27.6345,27.5953,27.6289,20000.0
2011-07-26 14:05:00,49.3,49.31,49.26,49.28,9000.0,27.6289,27.6345,27.6065,27.6177,9000.0
2011-07-26 14:10:00,49.27,49.34,49.26,49.33,20100.0,27.6121,27.6514,27.6065,27.6458,20100.0
2011-07-26 14:15:00,49.34,49.38,49.32,49.37,26500.0,27.6514,27.6738,27.6402,27.6682,26500.0
2011-07-26 14:20:00,49.36,49.37,49.34,49.35,20300.0,27.6626,27.6682,27.6514,27.657,20300.0
2011-07-26 14:25:00,49.34,49.41,49.34,49.4,36700.0,27.6514,27.6906,27.6514,27.685,36700.0
2011-07-26 14:30:00,49.38,49.44,49.37,49.44,46000.0,27.6738,27.7074,27.6682,27.7074,46000.0
2011-07-26 14:35:00,49.43,49.45,49.4,49.41,20900.0,27.7018,27.713,27.685,27.6906,20900.0
2011-07-26 14:40:00,49.4,49.43,49.39,49.43,33500.0,27.685,27.7018,27.6794,27.7018,33500.0
2011-07-26 14:45:00,49.43,49.45,49.4,49.42,24200.0,27.7018,27.713,27.685,27.6962,24200.0
2011-07-26 14:50:00,49.42,49.45,49.41,49.43,12400.0,27.6962,27.713,27.6906,27.7018,12400.0
2011-07-26 14:55:00,49.43,49.44,49.42,49.42,31600.0,27.7018,27.7074,27.6962,27.6962,31600.0
2011-07-26 15:00:00,49.42,49.43,49.4,49.4,25300.0,27.6962,27.7018,27.685,27.685,25300.0
2011-07-26 15:05:00,49.4,49.41,49.34,49.34,27300.0,27.685,27.6906,27.6514,27.6514,27300.0
2011-07-26 15:10:00,49.35,49.36,49.32,49.33,19900.0,27.657,27.6626,27.6402,27.6458,19900.0
2011-07-26 15:15:00,49.33,49.35,49.31,49.34,15600.0,27.6458,27.657,27.6345,27.6514,15600.0
2011-07-26 15:20:00,49.34,49.43,49.32,49.33,33900.0,27.6514,27.7018,27.6402,27.6458,33900.0
2011-07-26 15:25:00,49.33,49.34,49.31,49.34,13200.0,27.6458,27.6514,27.6345,27.6514,13200.0
2011-07-26 15:30:00,49.34,49.36,49.31,49.32,19200.0,27.6514,27.6626,27.6345,27.6402,19200.0
2011-07-26 15:35:00,49.31,49.35,49.3,49.3,22500.0,27.6345,27.657,27.6289,27.6289,22500.0
2011-07-26 15:40:00,49.3,49.32,49.28,49.3,20900.0,27.6289,27.6402,27.6177,27.6289,20900.0
2011-07-26 15:45:00,49.3,49.3,49.22,49.23,55000.0,27.6289,27.6289,27.5841,27.5897,55000.0
2011-07-26 15:50:00,49.24,49.27,49.21,49.25,72000.0,27.5953,27.6121,27.5785,27.6009,72000.0
2011-07-26 15:55:00,49.25,49.32,49.24,49.31,88900.0,27.6009,27.6402,27.5953,27.6345,88900.0
2011-07-27 09:30:00,49.19,49.28,49.15,49.15,33400.0,27.5673,27.6177,27.5449,27.5449,33400.0
2011-07-27 09:35:00,49.15,49.18,49.07,49.07,30500.0,27.5449,27.5617,27.5,27.5,30500.0
2011-07-27 09:40:00,49.09,49.33,49.08,49.29,37000.0,27.5113,27.6458,27.5057,27.6233,37000.0
2011-07-27 09:45:00,49.29,49.32,49.21,49.23,34800.0,27.6233,27.6402,27.5785,27.5897,34800.0
2011-07-27 09:50:00,49.23,49.36,49.23,49.34,23500.0,27.5897,27.6626,27.5897,27.6514,23500.0
2011-07-27 09:55:00,49.34,49.43,49.33,49.41,32300.0,27.6514,27.7018,27.6458,27.6906,32300.0
2011-07-27 10:00:00,49.41,49.43,49.38,49.43,49300.0,27.6906,27.7018,27.6738,27.7018,49300.0
2011-07-27 10:05:00,49.42,49.42,49.32,49.32,50900.0,27.6962,27.6962,27.6402,27.6402,50900.0
2011-07-27 10:10:00,49.33,49.4,49.29,49.4,42000.0,27.6458,27.685,27.6233,27.685,42000.0
2011-07-27 10:15:00,49.4,49.43,49.37,49.4,23600.0,27.685,27.7018,27.6682,27.685,23600.0
2011-07-27 10:20:00,49.4,49.42,49.34,49.34,47300.0,27.685,27.6962,27.6514,27.6514,47300.0
2011-07-27 10:25:00,49.35,49.39,49.33,49.35,18800.0,27.657,27.6794,27.6458,27.657,18800.0
2011-07-27 10:30:00,49.35,49.43,49.35,49.42,23500.0,27.657,27.7018,27.657,27.6962,23500.0
2011-07-27 10:35:00,49.41,49.45,49.4,49.43,39000.0,27.6906,27.713,27.685,27.7018,39000.0
2011-07-27 10:40:00,49.43,49.47,49.36,49.37,55400.0,27.7018,27.7242,27.6626,27.6682,55400.0
2011-07-27 10:45:00,49.38,49.39,49.34,49.38,46800.0,27.6738,27.6794,27.6514,27.6738,46800.0
2011-07-27 10:50:00,49.36,49.42,49.34,49.4,20300.0,27.6626,27.6962,27.6514,27.685,20300.0
2011-07-27 10:55:00,49.4,49.41,49.36,49.38,24100.0,27.685,27.6906,27.6626,27.6738,24100.0
2011-07-27 11:00:00,49.38,49.4,49.33,49.34,28400.0,27.6738,27.685,27.6458,27.6514,28400.0
2011-07-27 11:05:00,49.35,49.36,49.3,49.33,69800.0,27.657,27.6626,27.6289,27.6458,69800.0
2011-07-27 11:10:00,49.34,49.34,49.29,49.3,25000.0,27.6514,27.6514,27.6233,27.6289,25000.0
2011-07-27 11:15:00,49.3,49.33,49.29,49.31,25500.0,27.6289,27.6458,27.6233,27.6345,25500.0
2011-07-27 11:20:00,49.32,49.33,49.28,49.3,17500.0,27.6402,27.6458,27.6177,27.6289,17500.0
2011-07-27 11:25:00,49.3,49.34,49.3,49.34,60300.0,27.6289,27.6514,27.6289,27.6514,60300.0
2011-07-27 11:30:00,49.33,49.36,49.28,49.29,48900.0,27.6458,27.6626,27.6177,27.6233,48900.0
2011-07-27 11:35:00,49.28,49.34,49.27,49.32,26100.0,27.6177,27.6514,27.6121,27.6402,26100.0
2011-07-27 11:40:00,49.33,49.37,49.33,49.34,34900.0,27.6458,27.6682,27.6458,27.6514,34900.0
2011-07-27 11:45:00,49.34,49.36,49.33,49.36,14000.0,27.6514,27.6626,27.6458,27.6626,14000.0
2011-07-27 11:50:00,49.36,49.39,49.34,49.35,21900.0,27.6626,27.6794,27.6514,27.657,21900.0
2011-07-27 11:55:00,49.35,49.35,49.31,49.32,22200.0,27.657,27.657,27.6345,27.6402,22200.0
2011-07-27 12:00:00,49.32,49.32,49.28,49.29,17600.0,27.6402,27.6402,27.6177,27.6233,17600.0
2011-07-27 12:05:00,49.29,49.29,49.25,49.26,9900.0,27.6233,27.6233,27.6009,27.6065,9900.0
2011-07-27 12:10:00,49.25,49.32,49.25,49.31,19400.0,27.6009,27.6402,27.6009,27.6345,19400.0
2011-07-27 12:15:00,49.31,49.34,49.29,49.29,5800.0,27.6345,27.6514,27.6233,27.6233,5800.0
2011-07-27 12:20:00,49.3,49.3,49.22,49.23,14400.0,27.6289,27.6289,27.5841,27.5897,14400.0
2011-07-27 12:25:00,49.23,49.28,49.22,49.27,22100.0,27.5897,27.6177,27.5841,27.6121,22100.0
2011-07-27 12:30:00,49.28,49.33,49.28,49.3,55500.0,27.6177,27.6458,27.6177,27.6289,55500.0
2011-07-27 12:35:00,49.31,49.33,49.29,49.3,14400.0,27.6345,27.6458,27.6233,27.6289,14400.0
2011-07-27 12:40:00,49.31,49.33,49.3,49.31,20900.0,27.6345,27.6458,27.6289,27.6345,20900.0
2011-07-27 12:45:00,49.3,49.33,49.29,49.3,9600.0,27.6289,27.6458,27.6233,27.6289,9600.0
2011-07-27 12:50:00,49.3,49.31,49.26,49.27,16800.0,27.6289,27.6345,27.6065,27.6121,16800.0
2011-07-27 12:55:00,49.27,49.28,49.22,49.22,12000.0,27.6121,27.6177,27.5841,27.5841,12000.0
2011-07-27 13:00:00,49.23,49.24,49.19,49.23,17400.0,27.5897,27.5953,27.5673,27.5897,17400.0
2011-07-27 13:05:00,49.22,49.29,49.21,49.27,13500.0,27.5841,27.6233,27.5785,27.6121,13500.0
2011-07-27 13:10:00,49.27,49.27,49.21,49.21,17000.0,27.6121,27.6121,27.5785,27.5785,17000.0
2011-07-27 13:15:00,49.21,49.24,49.18,49.2,73500.0,27.5785,27.5953,27.5617,27.5729,73500.0
2011-07-27 13:20:00,49.19,49.21,49.14,49.18,36600.0,27.5673,27.5785,27.5393,27.5617,36600.0
2011-07-27 13:25:00,49.19,49.2,49.15,49.15,14200.0,27.5673,27.5729,27.5449,27.5449,14200.0
2011-07-27 13:30:00,49.16,49.19,49.15,49.15,27100.0,27.5505,27.5673,27.5449,27.5449,27100.0
2011-07-27 13:35:00,49.16,49.2,49.15,49.19,41000.0,27.5505,27.5729,27.5449,27.5673,41000.0
2011-07-27 13:40:00,49.2,49.28,49.19,49.24,50400.0,27.5729,27.6177,27.5673,27.5953,50400.0
2011-07-27 13:45:00,49.24,49.27,49.22,49.22,18700.0,27.5953,27.6121,27.5841,27.5841,18700.0
2011-07-27 13:50:00,49.23,49.25,49.22,49.23,5500.0,27.5897,27.6009,27.5841,27.5897,5500.0
2011-07-27 13:55:00,49.23,49.23,49.18,49.2,46000.0,27.5897,27.5897,27.5617,27.5729,46000.0
2011-07-27 14:00:00,49.2,49.22,49.18,49.2,52700.0,27.5729,27.5841,27.5617,27.5729,52700.0
2011-07-27 14:05:00,49.19,49.25,49.18,49.22,18900.0,27.5673,27.6009,27.5617,27.5841,18900.0
2011-07-27 14:10:00,49.23,49.26,49.2,49.22,23800.0,27.5897,27.6065,27.5729,27.5841,23800.0
2011-07-27 14:15:00,49.23,49.23,49.18,49.18,32400.0,27.5897,27.5897,27.5617,27.5617,32400.0
2011-07-27 14:20:00,49.18,49.19,49.17,49.18,13900.0,27.5617,27.5673,27.5561,27.5617,13900.0
2011-07-27 14:25:00,49.17,49.18,49.05,49.07,29000.0,27.5561,27.5617,27.4888,27.5,29000.0
2011-07-27 14:30:00,49.07,49.08,49.05,49.05,14400.0,27.5,27.5057,27.4888,27.4888,14400.0
2011-07-27 14:35:00,49.05,49.18,49.01,49.18,44800.0,27.4888,27.5617,27.4664,27.5617,44800.0
2011-07-27 14:40:00,49.17,49.17,49.11,49.13,34000.0,27.5561,27.5561,27.5225,27.5337,34000.0
2011-07-27 14:45:00,49.13,49.15,49.13,49.13,11900.0,27.5337,27.5449,27.5337,27.5337,11900.0
2011-07-27 14:50:00,49.13,49.15,49.12,49.13,23800.0,27.5337,27.5449,27.5281,27.5337,23800.0
2011-07-27 14:55:00,49.13,49.13,49.09,49.12,42800.0,27.5337,27.5337,27.5113,27.5281,42800.0
2011-07-27 15:00:00,49.11,49.14,49.06,49.1,19100.0,27.5225,27.5393,27.4944,27.5169,19100.0
2011-07-27 15:05:00,49.09,49.12,49.06,49.11,25700.0,27.5113,27.5281,27.4944,27.5225,25700.0
2011-07-27 15:10:00,49.11,49.11,49.08,49.09,41100.0,27.5225,27.5225,27.5057,27.5113,41100.0
2011-07-27 15:15:00,49.09,49.11,49.04,49.08,43100.0,27.5113,27.5225,27.4832,27.5057,43100.0
2011-07-27 15:20:00,49.08,49.1,49.02,49.04,42300.0,27.5057,27.5169,27.472,27.4832,42300.0
2011-07-27 15:25:00,49.04,49.06,49.0,49.01,68200.0,27.4832,27.4944,27.4608,27.4664,68200.0
2011-07-27 15:30:00,49.01,49.09,49.01,49.05,55500.0,27.4664,27.5113,27.4664,27.4888,55500.0
2011-07-27 15:35:00,49.05,49.11,49.02,49.11,73700.0,27.4888,27.5225,27.472,27.5225,73700.0
2011-07-27 15:40:00,49.11,49.19,49.09,49.14,94800.0,27.5225,27.5673,27.5113,27.5393,94800.0
2011-07-27 15:45:00,49.13,49.14,49.04,49.09,92900.0,27.5337,27.5393,27.4832,27.5113,92900.0
2011-07-27 15:50:00,49.09,49.16,49.06,49.15,138800.0,27.5113,27.5505,27.4944,27.5449,138800.0
2011-07-27 15:55:00,49.14,49.15,49.07,49.09,196000.0,27.5393,27.5449,27.5,27.5113,196000.0
2011-07-28 09:30:00,49.33,49.33,49.0,49.05,53600.0,27.6458,27.6458,27.4608,27.4888,53600.0
2011-07-28 09:35:00,49.03,49.03,48.9,48.91,31000.0,27.4776,27.4776,27.4048,27.4104,31000.0
2011-07-28 09:40:00,48.93,48.94,48.9,48.92,17100.0,27.4216,27.4272,27.4048,27.416,17100.0
2011-07-28 09:45:00,48.9,49.0,48.89,48.89,40600.0,27.4048,27.4608,27.3992,27.3992,40600.0
2011-07-28 09:50:00,48.91,48.97,48.89,48.9,22100.0,27.4104,27.444,27.3992,27.4048,22100.0
2011-07-28 09:55:00,48.91,48.97,48.86,48.88,22900.0,27.4104,27.444,27.3824,27.3936,22900.0
2011-07-28 10:00:00,48.88,48.89,48.75,48.79,47800.0,27.3936,27.3992,27.3207,27.3431,47800.0
2011-07-28 10:05:00,48.79,48.91,48.79,48.9,27100.0,27.3431,27.4104,27.3431,27.4048,27100.0
2011-07-28 10:10:00,48.91,48.99,48.83,48.93,44000.0,27.4104,27.4552,27.3655,27.4216,44000.0
2011-07-28 10:15:00,48.93,48.99,48.9,48.94,179200.0,27.4216,27.4552,27.4048,27.4272,179200.0
2011-07-28 10:20:00,48.94,48.95,48.88,48.88,36600.0,27.4272,27.4328,27.3936,27.3936,36600.0
2011-07-28 10:25:00,48.87,48.9,48.77,48.81,57900.0,27.388,27.4048,27.3319,27.3543,57900.0
2011-07-28 10:30:00,48.81,48.81,48.74,48.81,72000.0,27.3543,27.3543,27.3151,27.3543,72000.0
2011-07-28 10:35:00,48.82,48.82,48.69,48.79,69600.0,27.3599,27.3599,27.2871,27.3431,69600.0
2011-07-28 10:40:00,48.78,48.84,48.75,48.84,72500.0,27.3375,27.3711,27.3207,27.3711,72500.0
2011-07-28 10:45:00,48.85,48.9,48.83,48.9,19100.0,27.3768,27.4048,27.3655,27.4048,19100.0
2011-07-28 10:50:00,48.89,49.0,48.88,48.98,27400.0,27.3992,27.4608,27.3936,27.4496,27400.0
2011-07-28 10:55:00,48.98,48.98,48.96,48.97,31500.0,27.4496,27.4496,27.4384,27.444,31500.0
2011-07-28 11:00:00,48.97,48.98,48.93,48.97,16300.0,27.444,27.4496,27.4216,27.444,16300.0
2011-07-28 11:05:00,48.96,49.01,48.94,48.97,30000.0,27.4384,27.4664,27.4272,27.444,30000.0
2011-07-28 11:10:00,48.96,49.0,48.96,48.98,24700.0,27.4384,27.4608,27.4384,27.4496,24700.0
2011-07-28 11:15:00,48.98,48.99,48.88,48.9,27400.0,27.4496,27.4552,27.3936,27.4048,27400.0
2011-07-28 11:20:00,48.9,48.99,48.86,48.96,55700.0,27.4048,27.4552,27.3824,27.4384,55700.0
2011-07-28 11:25:00,48.96,49.0,48.96,48.98,20500.0,27.4384,27.4608,27.4384,27.4496,20500.0
2011-07-28 11:30:00,48.97,48.99,48.92,48.98,13000.0,27.444,27.4552,27.416,27.4496,13000.0
2011-07-28 11:35:00,48.99,48.99,48.96,48.98,18500.0,27.4552,27.4552,27.4384,27.4496,18500.0
2011-07-28 11:40:00,48.99,49.01,48.96,48.96,39600.0,27.4552,27.4664,27.4384,27.4384,39600.0
2011-07-28 11:45:00,48.96,48.96,48.92,48.95,26500.0,27.4384,27.4384,27.416,27.4328,26500.0
2011-07-28 11:50:00,48.94,48.95,48.86,48.86,68200.0,27.4272,27.4328,27.3824,27.3824,68200.0
2011-07-28 11:55:00,48.86,48.9,48.85,48.89,29400.0,27.3824,27.4048,27.3768,27.3992,29400.0
2011-07-28 12:00:00,48.9,49.0,48.9,48.99,13100.0,27.4048,27.4608,27.4048,27.4552,13100.0
2011-07-28 12:05:00,48.99,49.04,48.96,48.99,15900.0,27.4552,27.4832,27.4384,27.4552,15900.0
2011-07-28 12:10:00,49.0,49.0,48.95,48.96,8800.0,27.4608,27.4608,27.4328,27.4384,8800.0
2011-07-28 12:15:00,48.95,48.95,48.89,48.89,21100.0,27.4328,27.4328,27.3992,27.3992,21100.0
2011-07-28 12:20:00,48.88,48.9,48.87,48.88,12600.0,27.3936,27.4048,27.388,27.3936,12600.0
2011-07-28 12:25:00,48.88,48.88,48.81,48.83,19700.0,27.3936,27.3936,27.3543,27.3655,19700.0
2011-07-28 12:30:00,48.83,48.92,48.83,48.91,9300.0,27.3655,27.416,27.3655,27.4104,9300.0
2011-07-28 12:35:00,48.91,48.94,48.87,48.9,9700.0,27.4104,27.4272,27.388,27.4048,9700.0
2011-07-28 12:40:00,48.9,48.95,48.9,48.92,11200.0,27.4048,27.4328,27.4048,27.416,11200.0
2011-07-28 12:45:00,48.93,48.95,48.88,48.89,15900.0,27.4216,27.4328,27.3936,27.3992,15900.0
2011-07-28 12:50:00,48.88,48.9,48.87,48.89,13100.0,27.3936,27.4048,27.388,27.3992,13100.0
2011-07-28 12:55:00,48.88,48.91,48.87,48.88,14000.0,27.3936,27.4104,27.388,27.3936,14000.0
2011-07-28 13:00:00,48.88,48.89,48.85,48.86,9700.0,27.3936,27.3992,27.3768,27.3824,9700.0
2011-07-28 13:05:00,48.86,48.9,48.86,48.89,9600.0,27.3824,27.4048,27.3824,27.3992,9600.0
2011-07-28 13:10:00,48.88,48.91,48.86,48.9,8900.0,27.3936,27.4104,27.3824,27.4048,8900.0
2011-07-28 13:15:00,48.9,48.92,48.87,48.87,7000.0,27.4048,27.416,27.388,27.388,7000.0
2011-07-28 13:20:00,48.87,48.88,48.82,48.83,5600.0,27.388,27.3936,27.3599,27.3655,5600.0
2011-07-28 13:25:00,48.83,48.9,48.82,48.89,9400.0,27.3655,27.4048,27.3599,27.3992,9400.0
2011-07-28 13:30:00,48.89,48.9,48.85,48.86,14600.0,27.3992,27.4048,27.3768,27.3824,14600.0
2011-07-28 13:35:00,48.86,48.91,48.85,48.91,11200.0,27.3824,27.4104,27.3768,27.4104,11200.0
2011-07-28 13:40:00,48.92,48.99,48.91,48.97,10000.0,27.416,27.4552,27.4104,27.444,10000.0
2011-07-28 13:45:00,48.98,49.01,48.95,48.96,13500.0,27.4496,27.4664,27.4328,27.4384,13500.0
2011-07-28 13:50:00,48.97,49.01,48.93,48.93,19200.0,27.444,27.4664,27.4216,27.4216,19200.0
2011-07-28 13:55:00,48.93,48.94,48.9,48.92,13800.0,27.4216,27.4272,27.4048,27.416,13800.0
2011-07-28 14:00:00,48.92,48.92,48.89,48.9,4900.0,27.416,27.416,27.3992,27.4048,4900.0
2011-07-28 14:05:00,48.89,48.9,48.84,48.84,8100.0,27.3992,27.4048,27.3711,27.3711,8100.0
2011-07-28 14:10:00,48.84,48.84,48.8,48.83,13300.0,27.3711,27.3711,27.3487,27.3655,13300.0
2011-07-28 14:15:00,48.83,48.91,48.83,48.89,11800.0,27.3655,27.4104,27.3655,27.3992,11800.0
2011-07-28 14:20:00,48.9,48.93,48.89,48.91,5900.0,27.4048,27.4216,27.3992,27.4104,5900.0
2011-07-28 14:25:00,48.92,48.94,48.89,48.93,29500.0,27.416,27.4272,27.3992,27.4216,29500.0
2011-07-28 14:30:00,48.93,48.94,48.89,48.93,20000.0,27.4216,27.4272,27.3992,27.4216,20000.0
2011-07-28 14:35:00,48.93,48.93,48.9,48.93,11200.0,27.4216,27.4216,27.4048,27.4216,11200.0
2011-07-28 14:40:00,48.93,49.0,48.93,49.0,15000.0,27.4216,27.4608,27.4216,27.4608,15000.0
2011-07-28 14:45:00,49.0,49.04,48.99,49.03,37300.0,27.4608,27.4832,27.4552,27.4776,37300.0
2011-07-28 14:50:00,49.02,49.1,49.02,49.1,18300.0,27.472,27.5169,27.472,27.5169,18300.0
2011-07-28 14:55:00,49.1,49.11,49.03,49.06,22100.0,27.5169,27.5225,27.4776,27.4944,22100.0
2011-07-28 15:00:00,49.05,49.06,49.02,49.03,22100.0,27.4888,27.4944,27.472,27.4776,22100.0
2011-07-28 15:05:00,49.02,49.07,49.0,49.03,16000.0,27.472,27.5,27.4608,27.4776,16000.0
2011-07-28 15:10:00,49.03,49.08,49.01,49.06,17200.0,27.4776,27.5057,27.4664,27.4944,17200.0
2011-07-28 15:15:00,49.07,49.07,49.04,49.05,16100.0,27.5,27.5,27.4832,27.4888,16100.0
2011-07-28 15:20:00,49.05,49.05,49.0,49.05,24200.0,27.4888,27.4888,27.4608,27.4888,24200.0
2011-07-28 15:25:00,49.05,49.07,48.97,48.97,24000.0,27.4888,27.5,27.444,27.444,24000.0
2011-07-28 15:30:00,48.97,48.98,48.92,48.93,29200.0,27.444,27.4496,27.416,27.4216,29200.0
2011-07-28 15:35:00,48.93,49.06,48.92,49.06,52200.0,27.4216,27.4944,27.416,27.4944,52200.0
2011-07-28 15:40:00,49.06,49.07,48.98,49.03,89300.0,27.4944,27.5,27.4496,27.4776,89300.0
2011-07-28 15:45:00,49.03,49.04,48.89,48.96,91300.0,27.4776,27.4832,27.3992,27.4384,91300.0
2011-07-28 15:50:00,48.97,49.02,48.97,49.01,109000.0,27.444,27.472,27.444,27.4664,109000.0
2011-07-28 15:55:00,49.01,49.03,49.01,49.01,120300.0,27.4664,27.4776,27.4664,27.4664,120300.0
2011-07-29 09:30:00,48.69,48.7,48.18,48.22,140100.0,27.2871,27.2927,27.0013,27.0237,140100.0
2011-07-29 09:35:00,48.21,48.4,48.15,48.17,72200.0,27.0181,27.1246,26.9845,26.9957,72200.0
2011-07-29 09:40:00,48.17,48.4,48.16,48.24,31500.0,26.9957,27.1246,26.9901,27.0349,31500.0
2011-07-29 09:45:00,48.25,48.35,48.22,48.24,58000.0,27.0405,27.0965,27.0237,27.0349,58000.0
2011-07-29 09:50:00,48.24,48.39,48.2,48.31,30000.0,27.0349,27.119,27.0125,27.0741,30000.0
2011-07-29 09:55:00,48.31,48.37,48.25,48.26,32700.0,27.0741,27.1077,27.0405,27.0461,32700.0
2011-07-29 10:00:00,48.26,48.38,48.26,48.32,81500.0,27.0461,27.1134,27.0461,27.0797,81500.0
2011-07-29 10:05:00,48.33,48.43,48.32,48.42,142100.0,27.0853,27.1414,27.0797,27.1358,142100.0
2011-07-29 10:10:00,48.43,48.6,48.38,48.55,67000.0,27.1414,27.2366,27.1134,27.2086,67000.0
2011-07-29 10:15:00,48.54,48.54,48.48,48.53,57900.0,27.203,27.203,27.1694,27.1974,57900.0
2011-07-29 10:20:00,48.54,48.62,48.52,48.59,50000.0,27.203,27.2479,27.1918,27.231,50000.0
2011-07-29 10:25:00,48.59,48.66,48.56,48.6,44900.0,27.231,27.2703,27.2142,27.2366,44900.0
2011-07-29 10:30:00,48.59,48.59,48.54,48.58,35800.0,27.231,27.231,27.203,27.2254,35800.0
2011-07-29 10:35:00,48.58,48.68,48.56,48.62,67700.0,27.2254,27.2815,27.2142,27.2479,67700.0
2011-07-29 10:40:00,48.62,48.7,48.57,48.57,61000.0,27.2479,27.2927,27.2198,27.2198,61000.0
2011-07-29 10:45:00,48.57,48.61,48.5,48.58,74400.0,27.2198,27.2423,27.1806,27.2254,74400.0
2011-07-29 10:50:00,48.61,48.7,48.6,48.68,38400.0,27.2423,27.2927,27.2366,27.2815,38400.0
2011-07-29 10:55:00,48.67,48.8,48.67,48.7,39000.0,27.2759,27.3487,27.2759,27.2927,39000.0
2011-07-29 11:00:00,48.7,48.75,48.69,48.7,18300.0,27.2927,27.3207,27.2871,27.2927,18300.0
2011-07-29 11:05:00,48.71,48.89,48.71,48.88,37500.0,27.2983,27.3992,27.2983,27.3936,37500.0
2011-07-29 11:10:00,48.89,48.99,48.87,48.9,62000.0,27.3992,27.4552,27.388,27.4048,62000.0
2011-07-29 11:15:00,48.91,49.02,48.91,49.0,38900.0,27.4104,27.472,27.4104,27.4608,38900.0
2011-07-29 11:20:00,48.99,49.0,48.9,48.9,14800.0,27.4552,27.4608,27.4048,27.4048,14800.0
2011-07-29 11:25:00,48.9,48.91,48.79,48.79,11300.0,27.4048,27.4104,27.3431,27.3431,11300.0
2011-07-29 11:30:00,48.78,48.8,48.75,48.76,9500.0,27.3375,27.3487,27.3207,27.3263,9500.0
2011-07-29 11:35:00,48.76,48.77,48.72,48.72,9200.0,27.3263,27.3319,27.3039,27.3039,9200.0
2011-07-29 11:40:00,48.72,48.77,48.72,48.74,6400.0,27.3039,27.3319,27.3039,27.3151,6400.0
2011-07-29 11:45:00,48.73,48.76,48.71,48.72,15000.0,27.3095,27.3263,27.2983,27.3039,15000.0
2011-07-29 11:50:00,48.71,48.74,48.71,48.74,10200.0,27.2983,27.3151,27.2983,27.3151,10200.0
2011-07-29 11:55:00,48.73,48.76,48.73,48.74,4900.0,27.3095,27.3263,27.3095,27.3151,4900.0
2011-07-29 12:00:00,48.75,48.78,48.71,48.71,11400.0,27.3207,27.3375,27.2983,27.2983,11400.0
2011-07-29 12:05:00,48.72,48.74,48.68,48.74,12600.0,27.3039,27.3151,27.2815,27.3151,12600.0
2011-07-29 12:10:00,48.74,48.75,48.66,48.67,11200.0,27.3151,27.3207,27.2703,27.2759,11200.0
2011-07-29 12:15:00,48.66,48.69,48.66,48.67,6100.0,27.2703,27.2871,27.2703,27.2759,6100.0
2011-07-29 12:20:00,48.68,48.68,48.63,48.65,7900.0,27.2815,27.2815,27.2535,27.2647,7900.0
2011-07-29 12:25:00,48.65,48.67,48.64,48.64,4600.0,27.2647,27.2759,27.2591,27.2591,4600.0
2011-07-29 12:30:00,48.64,48.67,48.61,48.61,6700.0,27.2591,27.2759,27.2423,27.2423,6700.0
2011-07-29 12:35:00,48.62,48.72,48.61,48.7,19300.0,27.2479,27.3039,27.2423,27.2927,19300.0
2011-07-29 12:40:00,48.68,48.73,48.68,48.7,4400.0,27.2815,27.3095,27.2815,27.2927,4400.0
2011-07-29 12:45:00,48.7,48.7,48.63,48.63,7700.0,27.2927,27.2927,27.2535,27.2535,7700.0
2011-07-29 12:50:00,48.64,48.65,48.59,48.61,44600.0,27.2591,27.2647,27.231,27.2423,44600.0
2011-07-29 12:55:00,48.61,48.63,48.61,48.61,9400.0,27.2423,27.2535,27.2423,27.2423,9400.0
2011-07-29 13:00:00,48.61,48.61,48.51,48.51,37300.0,27.2423,27.2423,27.1862,27.1862,37300.0
2011-07-29 13:05:00,48.51,48.53,48.5,48.53,11000.0,27.1862,27.1974,27.1806,27.1974,11000.0
2011-07-29 13:10:00,48.54,48.54,48.51,48.51,7500.0,27.203,27.203,27.1862,27.1862,7500.0
2011-07-29 13:15:00,48.51,48.51,48.44,48.49,30800.0,27.1862,27.1862,27.147,27.175,30800.0
2011-07-29 13:20:00,48.49,48.51,48.48,48.51,27900.0,27.175,27.1862,27.1694,27.1862,27900.0
2011-07-29 13:25:00,48.51,48.53,48.49,48.5,17000.0,27.1862,27.1974,27.175,27.1806,17000.0
2011-07-29 13:30:00,48.5,48.5,48.47,48.5,22100.0,27.1806,27.1806,27.1638,27.1806,22100.0
2011-07-29 13:35:00,48.5,48.5,48.47,48.5,34800.0,27.1806,27.1806,27.1638,27.1806,34800.0
2011-07-29 13:40:00,48.5,48.5,48.48,48.5,21200.0,27.1806,27.1806,27.1694,27.1806,21200.0
2011-07-29 13:45:00,48.5,48.51,48.49,48.5,58300.0,27.1806,27.1862,27.175,27.1806,58300.0
2011-07-29 13:50:00,48.51,48.6,48.51,48.58,33300.0,27.1862,27.2366,27.1862,27.2254,33300.0
2011-07-29 13:55:00,48.58,48.59,48.57,48.59,10800.0,27.2254,27.231,27.2198,27.231,10800.0
2011-07-29 14:00:00,48.58,48.59,48.55,48.59,15600.0,27.2254,27.231,27.2086,27.231,15600.0
2011-07-29 14:05:00,48.58,48.59,48.57,48.59,13100.0,27.2254,27.231,27.2198,27.231,13100.0
2011-07-29 14:10:00,48.59,48.59,48.57,48.58,7000.0,27.231,27.231,27.2198,27.2254,7000.0
2011-07-29 14:15:00,48.59,48.59,48.58,48.59,14600.0,27.231,27.231,27.2254,27.231,14600.0
2011-07-29 14:20:00,48.58,48.59,48.57,48.58,10000.0,27.2254,27.231,27.2198,27.2254,10000.0
2011-07-29 14:25:00,48.59,48.63,48.59,48.62,16100.0,27.231,27.2535,27.231,27.2479,16100.0
2011-07-29 14:30:00,48.62,48.63,48.59,48.63,11100.0,27.2479,27.2535,27.231,27.2535,11100.0
2011-07-29 14:35:00,48.62,48.67,48.61,48.67,11800.0,27.2479,27.2759,27.2423,27.2759,11800.0
2011-07-29 14:40:00,48.66,48.73,48.66,48.7,20600.0,27.2703,27.3095,27.2703,27.2927,20600.0
2011-07-29 14:45:00,48.7,48.71,48.68,48.7,15600.0,27.2927,27.2983,27.2815,27.2927,15600.0
2011-07-29 14:50:00,48.7,48.73,48.69,48.73,12400.0,27.2927,27.3095,27.2871,27.3095,12400.0
2011-07-29 14:55:00,48.73,48.74,48.67,48.68,20800.0,27.3095,27.3151,27.2759,27.2815,20800.0
2011-07-29 15:00:00,48.67,48.67,48.6,48.62,15600.0,27.2759,27.2759,27.2366,27.2479,15600.0
2011-07-29 15:05:00,48.61,48.64,48.61,48.64,12800.0,27.2423,27.2591,27.2423,27.2591,12800.0
2011-07-29 15:10:00,48.63,48.66,48.62,48.62,16500.0,27.2535,27.2703,27.2479,27.2479,16500.0
2011-07-29 15:15:00,48.62,48.63,48.57,48.61,52000.0,27.2479,27.2535,27.2198,27.2423,52000.0
2011-07-29 15:20:00,48.61,48.61,48.53,48.53,18900.0,27.2423,27.2423,27.1974,27.1974,18900.0
2011-07-29 15:25:00,48.53,48.56,48.48,48.54,24800.0,27.1974,27.2142,27.1694,27.203,24800.0
2011-07-29 15:30:00,48.55,48.55,48.49,48.51,26200.0,27.2086,27.2086,27.175,27.1862,26200.0
2011-07-29 15:35:00,48.52,48.55,48.51,48.55,20700.0,27.1918,27.2086,27.1862,27.2086,20700.0
2011-07-29 15:40:00,48.56,48.57,48.48,48.48,55400.0,27.2142,27.2198,27.1694,27.1694,55400.0
2011-07-29 15:45:00,48.48,48.48,48.36,48.36,58400.0,27.1694,27.1694,27.1021,27.1021,58400.0
2011-07-29 15:50:00,48.37,48.48,48.36,48.48,36600.0,27.1077,27.1694,27.1021,27.1694,36600.0
2011-07-29 15:55:00,48.47,48.52,48.45,48.45,141500.0,27.1638,27.1918,27.1526,27.1526,141500.0
2011-08-01 09:30:00,48.83,48.86,48.66,48.7,76200.0,27.3655,27.3824,27.2703,27.2927,76200.0
2011-08-01 09:35:00,48.71,48.82,48.68,48.78,33500.0,27.2983,27.3599,27.2815,27.3375,33500.0
2011-08-01 09:40:00,48.78,48.81,48.71,48.81,13800.0,27.3375,27.3543,27.2983,27.3543,13800.0
2011-08-01 09:45:00,48.78,48.79,48.64,48.66,46700.0,27.3375,27.3431,27.2591,27.2703,46700.0
2011-08-01 09:50:00,48.63,48.67,48.61,48.67,35700.0,27.2535,27.2759,27.2423,27.2759,35700.0
2011-08-01 09:55:00,48.68,48.72,48.66,48.71,23300.0,27.2815,27.3039,27.2703,27.2983,23300.0
2011-08-01 10:00:00,48.7,48.7,48.28,48.32,88700.0,27.2927,27.2927,27.0573,27.0797,88700.0
2011-08-01 10:05:00,48.31,48.41,48.31,48.41,41500.0,27.0741,27.1302,27.0741,27.1302,41500.0
2011-08-01 10:10:00,48.41,48.41,48.29,48.3,31200.0,27.1302,27.1302,27.0629,27.0685,31200.0
2011-08-01 10:15:00,48.29,48.35,48.29,48.34,22800.0,27.0629,27.0965,27.0629,27.0909,22800.0
2011-08-01 10:20:00,48.34,48.42,48.34,48.4,32600.0,27.0909,27.1358,27.0909,27.1246,32600.0
2011-08-01 10:25:00,48.4,48.45,48.36,48.39,23600.0,27.1246,27.1526,27.1021,27.119,23600.0
2011-08-01 10:30:00,48.39,48.44,48.35,48.41,41500.0,27.119,27.147,27.0965,27.1302,41500.0
2011-08-01 10:35:00,48.42,48.44,48.4,48.44,17400.0,27.1358,27.147,27.1246,27.147,17400.0
2011-08-01 10:40:00,48.44,48.46,48.42,48.46,19600.0,27.147,27.1582,27.1358,27.1582,19600.0
2011-08-01 10:45:00,48.46,48.54,48.44,48.45,19100.0,27.1582,27.203,27.147,27.1526,19100.0
2011-08-01 10:50:00,48.46,48.47,48.43,48.44,21400.0,27.1582,27.1638,27.1414,27.147,21400.0
2011-08-01 10:55:00,48.44,48.47,48.43,48.44,14200.0,27.147,27.1638,27.1414,27.147,14200.0
2011-08-01 11:00:00,48.44,48.45,48.37,48.42,53100.0,27.147,27.1526,27.1077,27.1358,53100.0
2011-08-01 11:05:00,48.42,48.45,48.37,48.41,45800.0,27.1358,27.1526,27.1077,27.1302,45800.0
2011-08-01 11:10:00,48.43,48.47,48.36,48.37,34300.0,27.1414,27.1638,27.1021,27.1077,34300.0
2011-08-01 11:15:00,48.37,48.44,48.37,48.38,12300.0,27.1077,27.147,27.1077,27.1134,12300.0
2011-08-01 11:20:00,48.38,48.44,48.36,48.42,9900.0,27.1134,27.147,27.1021,27.1358,9900.0
2011-08-01 11:25:00,48.42,48.44,48.39,48.43,10700.0,27.1358,27.147,27.119,27.1414,10700.0
2011-08-01 11:30:00,48.43,48.44,48.3,48.32,25400.0,27.1414,27.147,27.0685,27.0797,25400.0
2011-08-01 11:35:00,48.32,48.32,48.19,48.24,29400.0,27.0797,27.0797,27.0069,27.0349,29400.0
2011-08-01 11:40:00,48.25,48.29,48.23,48.25,14400.0,27.0405,27.0629,27.0293,27.0405,14400.0
2011-08-01 11:45:00,48.25,48.32,48.25,48.29,14900.0,27.0405,27.0797,27.0405,27.0629,14900.0
2011-08-01 11:50:00,48.29,48.34,48.27,48.32,12900.0,27.0629,27.0909,27.0517,27.0797,12900.0
2011-08-01 11:55:00,48.32,48.32,48.23,48.24,11500.0,27.0797,27.0797,27.0293,27.0349,11500.0
2011-08-01 12:00:00,48.25,48.35,48.25,48.34,21900.0,27.0405,27.0965,27.0405,27.0909,21900.0
2011-08-01 12:05:00,48.36,48.37,48.3,48.33,17300.0,27.1021,27.1077,27.0685,27.0853,17300.0
2011-08-01 12:10:00,48.32,48.35,48.28,48.28,17100.0,27.0797,27.0965,27.0573,27.0573,17100.0
2011-08-01 12:15:00,48.28,48.31,48.23,48.27,36100.0,27.0573,27.0741,27.0293,27.0517,36100.0
2011-08-01 12:20:00,48.28,48.31,48.23,48.24,33100.0,27.0573,27.0741,27.0293,27.0349,33100.0
2011-08-01 12:25:00,48.23,48.31,48.23,48.3,32500.0,27.0293,27.0741,27.0293,27.0685,32500.0
2011-08-01 12:30:00,48.29,48.31,48.29,48.3,6800.0,27.0629,27.0741,27.0629,27.0685,6800.0
2011-08-01 12:35:00,48.3,48.32,48.3,48.31,7000.0,27.0685,27.0797,27.0685,27.0741,7000.0
2011-08-01 12:40:00,48.32,48.32,48.29,48.31,13500.0,27.0797,27.0797,27.0629,27.0741,13500.0
2011-08-01 12:45:00,48.31,48.35,48.3,48.35,16200.0,27.0741,27.0965,27.0685,27.0965,16200.0
2011-08-01 12:50:00,48.34,48.41,48.33,48.4,28700.0,27.0909,27.1302,27.0853,27.1246,28700.0
2011-08-01 12:55:00,48.4,48.41,48.39,48.4,14800.0,27.1246,27.1302,27.119,27.1246,14800.0
2011-08-01 13:00:00,48.39,48.41,48.39,48.4,15600.0,27.119,27.1302,27.119,27.1246,15600.0
2011-08-01 13:05:00,48.4,48.44,48.34,48.37,48900.0,27.1246,27.147,27.0909,27.1077,48900.0
2011-08-01 13:10:00,48.36,48.36,48.33,48.33,6900.0,27.1021,27.1021,27.0853,27.0853,6900.0
2011-08-01 13:15:00,48.33,48.37,48.32,48.37,8000.0,27.0853,27.1077,27.0797,27.1077,8000.0
2011-08-01 13:20:00,48.37,48.41,48.37,48.4,7500.0,27.1077,27.1302,27.1077,27.1246,7500.0
2011-08-01 13:25:00,48.41,48.42,48.39,48.4,14800.0,27.1302,27.1358,27.119,27.1246,14800.0
2011-08-01 13:30:00,48.4,48.42,48.39,48.41,6300.0,27.1246,27.1358,27.119,27.1302,6300.0
2011-08-01 13:35:00,48.4,48.41,48.39,48.39,4300.0,27.1246,27.1302,27.119,27.119,4300.0
2011-08-01 13:40:00,48.4,48.44,48.39,48.44,9400.0,27.1246,27.147,27.119,27.147,9400.0
2011-08-01 13:45:00,48.43,48.46,48.42,48.44,14900.0,27.1414,27.1582,27.1358,27.147,14900.0
2011-08-01 13:50:00,48.45,48.49,48.45,48.48,8200.0,27.1526,27.175,27.1526,27.1694,8200.0
2011-08-01 13:55:00,48.48,48.48,48.45,48.46,5100.0,27.1694,27.1694,27.1526,27.1582,5100.0
2011-08-01 14:00:00,48.45,48.46,48.45,48.45,9900.0,27.1526,27.1582,27.1526,27.1526,9900.0
2011-08-01 14:05:00,48.46,48.46,48.44,48.44,11300.0,27.1582,27.1582,27.147,27.147,11300.0
2011-08-01 14:10:00,48.43,48.44,48.36,48.37,11700.0,27.1414,27.147,27.1021,27.1077,11700.0
2011-08-01 14:15:00,48.38,48.39,48.34,48.39,12200.0,27.1134,27.119,27.0909,27.119,12200.0
2011-08-01 14:20:00,48.39,48.43,48.39,48.41,9200.0,27.119,27.1414,27.119,27.1302,9200.0
2011-08-01 14:25:00,48.41,48.41,48.38,48.4,11000.0,27.1302,27.1302,27.1134,27.1246,11000.0
2011-08-01 14:30:00,48.39,48.44,48.37,48.42,10800.0,27.119,27.147,27.1077,27.1358,10800.0
2011-08-01 14:35:00,48.42,48.46,48.42,48.46,10100.0,27.1358,27.1582,27.1358,27.1582,10100.0
2011-08-01 14:40:00,48.46,48.49,48.45,48.46,10900.0,27.1582,27.175,27.1526,27.1582,10900.0
2011-08-01 14:45:00,48.47,48.5,48.47,48.5,8300.0,27.1638,27.1806,27.1638,27.1806,8300.0
2011-08-01 14:50:00,48.5,48.51,48.48,48.5,21300.0,27.1806,27.1862,27.1694,27.1806,21300.0
2011-08-01 14:55:00,48.5,48.52,48.49,48.52,9200.0,27.1806,27.1918,27.175,27.1918,9200.0
2011-08-01 15:00:00,48.52,48.6,48.51,48.56,16000.0,27.1918,27.2366,27.1862,27.2142,16000.0
2011-08-01 15:05:00,48.56,48.57,48.54,48.57,8700.0,27.2142,27.2198,27.203,27.2198,8700.0
2011-08-01 15:10:00,48.57,48.62,48.57,48.61,13500.0,27.2198,27.2479,27.2198,27.2423,13500.0
2011-08-01 15:15:00,48.62,48.62,48.53,48.6,25400.0,27.2479,27.2479,27.1974,27.2366,25400.0
2011-08-01 15:20:00,48.61,48.67,48.6,48.66,11000.0,27.2423,27.2759,27.2366,27.2703,11000.0
2011-08-01 15:25:00,48.67,48.69,48.67,48.69,22900.0,27.2759,27.2871,27.2759,27.2871,22900.0
2011-08-01 15:30:00,48.69,48.69,48.6,48.62,30900.0,27.2871,27.2871,27.2366,27.2479,30900.0
2011-08-01 15:35:00,48.62,48.69,48.53,48.68,41800.0,27.2479,27.2871,27.1974,27.2815,41800.0
2011-08-01 15:40:00,48.67,48.69,48.59,48.59,37200.0,27.2759,27.2871,27.231,27.231,37200.0
2011-08-01 15:45:00,48.59,48.64,48.58,48.63,35800.0,27.231,27.2591,27.2254,27.2535,35800.0
2011-08-01 15:50:00,48.63,48.64,48.52,48.54,63900.0,27.2535,27.2591,27.1918,27.203,63900.0
2011-08-01 15:55:00,48.54,48.6,48.52,48.58,89800.0,27.203,27.2366,27.1918,27.2254,89800.0
2011-08-02 09:30:00,48.33,48.36,48.24,48.29,49900.0,27.0853,27.1021,27.0349,27.0629,49900.0
2011-08-02 09:35:00,48.31,48.33,48.21,48.27,28700.0,27.0741,27.0853,27.0181,27.0517,28700.0
2011-08-02 09:40:00,48.24,48.3,48.22,48.22,17300.0,27.0349,27.0685,27.0237,27.0237,17300.0
2011-08-02 09:45:00,48.22,48.45,48.22,48.33,19200.0,27.0237,27.1526,27.0237,27.0853,19200.0
2011-08-02 09:50:00,48.33,48.38,48.29,48.3,31600.0,27.0853,27.1134,27.0629,27.0685,31600.0
2011-08-02 09:55:00,48.3,48.36,48.29,48.32,21600.0,27.0685,27.1021,27.0629,27.0797,21600.0
2011-08-02 10:00:00,48.32,48.37,48.3,48.32,85200.0,27.0797,27.1077,27.0685,27.0797,85200.0
2011-08-02 10:05:00,48.31,48.35,48.27,48.32,33800.0,27.0741,27.0965,27.0517,27.0797,33800.0
2011-08-02 10:10:00,48.33,48.41,48.33,48.36,19000.0,27.0853,27.1302,27.0853,27.1021,19000.0
2011-08-02 10:15:00,48.36,48.36,48.26,48.28,18100.0,27.1021,27.1021,27.0461,27.0573,18100.0
2011-08-02 10:20:00,48.28,48.29,48.21,48.21,33400.0,27.0573,27.0629,27.0181,27.0181,33400.0
2011-08-02 10:25:00,48.2,48.22,48.16,48.18,41400.0,27.0125,27.0237,26.9901,27.0013,41400.0
2011-08-02 10:30:00,48.18,48.19,48.14,48.16,32100.0,27.0013,27.0069,26.9789,26.9901,32100.0
2011-08-02 10:35:00,48.16,48.17,48.13,48.16,22700.0,26.9901,26.9957,26.9732,26.9901,22700.0
2011-08-02 10:40:00,48.16,48.21,48.15,48.21,12900.0,26.9901,27.0181,26.9845,27.0181,12900.0
2011-08-02 10:45:00,48.2,48.22,48.18,48.18,14700.0,27.0125,27.0237,27.0013,27.0013,14700.0
2011-08-02 10:50:00,48.18,48.18,48.12,48.12,16000.0,27.0013,27.0013,26.9676,26.9676,16000.0
2011-08-02 10:55:00,48.13,48.17,48.11,48.17,24000.0,26.9732,26.9957,26.962,26.9957,24000.0
2011-08-02 11:00:00,48.16,48.25,48.13,48.25,31900.0,26.9901,27.0405,26.9732,27.0405,31900.0
2011-08-02 11:05:00,48.25,48.28,48.22,48.22,21600.0,27.0405,27.0573,27.0237,27.0237,21600.0
2011-08-02 11:10:00,48.21,48.28,48.18,48.27,42100.0,27.0181,27.0573,27.0013,27.0517,42100.0
2011-08-02 11:15:00,48.27,48.31,48.25,48.29,27800.0,27.0517,27.0741,27.0405,27.0629,27800.0
2011-08-02 11:20:00,48.29,48.33,48.25,48.3,23300.0,27.0629,27.0853,27.0405,27.0685,23300.0
2011-08-02 11:25:00,48.29,48.32,48.29,48.31,15300.0,27.0629,27.0797,27.0629,27.0741,15300.0
2011-08-02 11:30:00,48.31,48.36,48.29,48.31,38400.0,27.0741,27.1021,27.0629,27.0741,38400.0
2011-08-02 11:35:00,48.32,48.34,48.24,48.24,19100.0,27.0797,27.0909,27.0349,27.0349,19100.0
2011-08-02 11:40:00,48.24,48.27,48.24,48.27,29500.0,27.0349,27.0517,27.0349,27.0517,29500.0
2011-08-02 11:45:00,48.26,48.35,48.25,48.35,13500.0,27.0461,27.0965,27.0405,27.0965,13500.0
2011-08-02 11:50:00,48.35,48.41,48.34,48.39,28200.0,27.0965,27.1302,27.0909,27.119,28200.0
2011-08-02 11:55:00,48.38,48.38,48.31,48.34,13300.0,27.1134,27.1134,27.0741,27.0909,13300.0
2011-08-02 12:00:00,48.34,48.34,48.32,48.33,8700.0,27.0909,27.0909,27.0797,27.0853,8700.0
2011-08-02 12:05:00,48.32,48.39,48.31,48.38,9300.0,27.0797,27.119,27.0741,27.1134,9300.0
2011-08-02 12:10:00,48.38,48.38,48.34,48.36,14300.0,27.1134,27.1134,27.0909,27.1021,14300.0
2011-08-02 12:15:00,48.36,48.4,48.36,48.4,12700.0,27.1021,27.1246,27.1021,27.1246,12700.0
2011-08-02 12:20:00,48.4,48.47,48.4,48.47,21500.0,27.1246,27.1638,27.1246,27.1638,21500.0
2011-08-02 12:25:00,48.47,48.51,48.47,48.49,30300.0,27.1638,27.1862,27.1638,27.175,30300.0
2011-08-02 12:30:00,48.48,48.49,48.43,48.47,30200.0,27.1694,27.175,27.1414,27.1638,30200.0
2011-08-02 12:35:00,48.46,48.47,48.41,48.42,19300.0,27.1582,27.1638,27.1302,27.1358,19300.0
2011-08-02 12:40:00,48.42,48.48,48.42,48.44,23800.0,27.1358,27.1694,27.1358,27.147,23800.0
2011-08-02 12:45:00,48.44,48.44,48.35,48.41,42800.0,27.147,27.147,27.0965,27.1302,42800.0
2011-08-02 12:50:00,48.4,48.45,48.38,48.41,55300.0,27.1246,27.1526,27.1134,27.1302,55300.0
2011-08-02 12:55:00,48.4,48.44,48.38,48.4,41400.0,27.1246,27.147,27.1134,27.1246,41400.0
2011-08-02 13:00:00,48.41,48.46,48.41,48.45,21000.0,27.1302,27.1582,27.1302,27.1526,21000.0
2011-08-02 13:05:00,48.44,48.47,48.43,48.44,21400.0,27.147,27.1638,27.1414,27.147,21400.0
2011-08-02 13:10:00,48.46,48.47,48.43,48.43,9200.0,27.1582,27.1638,27.1414,27.1414,9200.0
2011-08-02 13:15:00,48.43,48.46,48.43,48.46,10400.0,27.1414,27.1582,27.1414,27.1582,10400.0
2011-08-02 13:20:00,48.46,48.5,48.45,48.46,23400.0,27.1582,27.1806,27.1526,27.1582,23400.0
2011-08-02 13:25:00,48.47,48.5,48.45,48.49,16300.0,27.1638,27.1806,27.1526,27.175,16300.0
2011-08-02 13:30:00,48.49,48.5,48.45,48.49,10700.0,27.175,27.1806,27.1526,27.175,10700.0
2011-08-02 13:35:00,48.48,48.48,48.41,48.43,48200.0,27.1694,27.1694,27.1302,27.1414,48200.0
2011-08-02 13:40:00,48.44,48.46,48.41,48.41,11400.0,27.147,27.1582,27.1302,27.1302,11400.0
2011-08-02 13:45:00,48.41,48.44,48.36,48.38,17000.0,27.1302,27.147,27.1021,27.1134,17000.0
2011-08-02 13:50:00,48.38,48.39,48.36,48.37,10600.0,27.1134,27.119,27.1021,27.1077,10600.0
2011-08-02 13:55:00,48.37,48.37,48.32,48.35,24000.0,27.1077,27.1077,27.0797,27.0965,24000.0
2011-08-02 14:00:00,48.35,48.39,48.34,48.37,22700.0,27.0965,27.119,27.0909,27.1077,22700.0
2011-08-02 14:05:00,48.39,48.43,48.35,48.36,22300.0,27.119,27.1414,27.0965,27.1021,22300.0
2011-08-02 14:10:00,48.36,48.41,48.36,48.41,16500.0,27.1021,27.1302,27.1021,27.1302,16500.0
2011-08-02 14:15:00,48.42,48.48,48.41,48.47,29400.0,27.1358,27.1694,27.1302,27.1638,29400.0
2011-08-02 14:20:00,48.47,48.51,48.47,48.48,32900.0,27.1638,27.1862,27.1638,27.1694,32900.0
2011-08-02 14:25:00,48.47,48.48,48.46,48.47,16700.0,27.1638,27.1694,27.1582,27.1638,16700.0
2011-08-02 14:30:00,48.47,48.48,48.38,48.38,17500.0,27.1638,27.1694,27.1134,27.1134,17500.0
2011-08-02 14:35:00,48.38,48.4,48.37,48.39,10700.0,27.1134,27.1246,27.1077,27.119,10700.0
2011-08-02 14:40:00,48.38,48.4,48.36,48.37,16400.0,27.1134,27.1246,27.1021,27.1077,16400.0
2011-08-02 14:45:00,48.37,48.4,48.37,48.39,14500.0,27.1077,27.1246,27.1077,27.119,14500.0
2011-08-02 14:50:00,48.39,48.5,48.39,48.49,20400.0,27.119,27.1806,27.119,27.175,20400.0
2011-08-02 14:55:00,48.49,48.57,48.49,48.55,21900.0,27.175,27.2198,27.175,27.2086,21900.0
2011-08-02 15:00:00,48.56,48.59,48.55,48.59,18600.0,27.2142,27.231,27.2086,27.231,18600.0
2011-08-02 15:05:00,48.59,48.61,48.53,48.56,34000.0,27.231,27.2423,27.1974,27.2142,34000.0
2011-08-02 15:10:00,48.55,48.56,48.5,48.5,31300.0,27.2086,27.2142,27.1806,27.1806,31300.0
2011-08-02 15:15:00,48.5,48.53,48.48,48.5,26400.0,27.1806,27.1974,27.1694,27.1806,26400.0
2011-08-02 15:20:00,48.51,48.51,48.45,48.45,22500.0,27.1862,27.1862,27.1526,27.1526,22500.0
2011-08-02 15:25:00,48.45,48.45,48.4,48.42,46000.0,27.1526,27.1526,27.1246,27.1358,46000.0
2011-08-02 15:30:00,48.42,48.47,48.4,48.44,38300.0,27.1358,27.1638,27.1246,27.147,38300.0
2011-08-02 15:35:00,48.44,48.44,48.39,48.4,32000.0,27.147,27.147,27.119,27.1246,32000.0
2011-08-02 15:40:00,48.4,48.4,48.26,48.28,91100.0,27.1246,27.1246,27.0461,27.0573,91100.0
2011-08-02 15:45:00,48.28,48.3,48.26,48.27,76700.0,27.0573,27.0685,27.0461,27.0517,76700.0
2011-08-02 15:50:00,48.27,48.28,48.15,48.16,80800.0,27.0517,27.0573,26.9845,26.9901,80800.0
2011-08-02 15:55:00,48.18,48.18,48.1,48.11,154600.0,27.0013,27.0013,26.9564,26.962,154600.0
2011-08-03 09:30:00,48.16,48.2,48.05,48.09,46800.0,26.9901,27.0125,26.9284,26.9508,46800.0
2011-08-03 09:35:00,48.07,48.1,47.96,48.04,29900.0,26.9396,26.9564,26.878,26.9228,29900.0
2011-08-03 09:40:00,48.04,48.08,47.98,47.98,23800.0,26.9228,26.9452,26.8892,26.8892,23800.0
2011-08-03 09:45:00,47.98,48.13,47.95,48.12,26000.0,26.8892,26.9732,26.8724,26.9676,26000.0
2011-08-03 09:50:00,48.11,48.16,48.05,48.06,27400.0,26.962,26.9901,26.9284,26.934,27400.0
2011-08-03 09:55:00,48.05,48.08,48.01,48.06,35600.0,26.9284,26.9452,26.906,26.934,35600.0
2011-08-03 10:00:00,48.04,48.25,47.99,48.23,60200.0,26.9228,27.0405,26.8948,27.0293,60200.0
2011-08-03 10:05:00,48.24,48.37,48.23,48.35,89000.0,27.0349,27.1077,27.0293,27.0965,89000.0
2011-08-03 10:10:00,48.36,48.37,48.29,48.34,53700.0,27.1021,27.1077,27.0629,27.0909,53700.0
2011-08-03 10:15:00,48.35,48.36,48.27,48.29,31700.0,27.0965,27.1021,27.0517,27.0629,31700.0
2011-08-03 10:20:00,48.29,48.3,48.18,48.21,27000.0,27.0629,27.0685,27.0013,27.0181,27000.0
2011-08-03 10:25:00,48.21,48.25,48.19,48.19,27300.0,27.0181,27.0405,27.0069,27.0069,27300.0
2011-08-03 10:30:00,48.2,48.26,48.16,48.19,44600.0,27.0125,27.0461,26.9901,27.0069,44600.0
2011-08-03 10:35:00,48.19,48.21,47.97,48.05,62700.0,27.0069,27.0181,26.8836,26.9284,62700.0
2011-08-03 10:40:00,48.04,48.13,48.02,48.08,69800.0,26.9228,26.9732,26.9116,26.9452,69800.0
2011-08-03 10:45:00,48.09,48.14,48.04,48.11,27000.0,26.9508,26.9789,26.9228,26.962,27000.0
2011-08-03 10:50:00,48.12,48.33,48.11,48.23,58700.0,26.9676,27.0853,26.962,27.0293,58700.0
2011-08-03 10:55:00,48.23,48.23,48.09,48.11,25400.0,27.0293,27.0293,26.9508,26.962,25400.0
2011-08-03 11:00:00,48.12,48.18,48.1,48.1,27000.0,26.9676,27.0013,26.9564,26.9564,27000.0
2011-08-03 11:05:00,48.1,48.12,48.01,48.01,32100.0,26.9564,26.9676,26.906,26.906,32100.0
2011-08-03 11:10:00,48.02,48.14,48.01,48.14,25800.0,26.9116,26.9789,26.906,26.9789,25800.0
2011-08-03 11:15:00,48.14,48.34,48.12,48.26,64900.0,26.9789,27.0909,26.9676,27.0461,64900.0
2011-08-03 11:20:00,48.26,48.29,48.24,48.26,50700.0,27.0461,27.0629,27.0349,27.0461,50700.0
2011-08-03 11:25:00,48.26,48.29,48.24,48.28,64200.0,27.0461,27.0629,27.0349,27.0573,64200.0
2011-08-03 11:30:00,48.27,48.37,48.26,48.35,64400.0,27.0517,27.1077,27.0461,27.0965,64400.0
2011-08-03 11:35:00,48.34,48.39,48.33,48.37,47100.0,27.0909,27.119,27.0853,27.1077,47100.0
2011-08-03 11:40:00,48.38,48.38,48.16,48.16,52400.0,27.1134,27.1134,26.9901,26.9901,52400.0
2011-08-03 11:45:00,48.16,48.19,48.12,48.15,27100.0,26.9901,27.0069,26.9676,26.9845,27100.0
2011-08-03 11:50:00,48.15,48.22,48.11,48.22,35300.0,26.9845,27.0237,26.962,27.0237,35300.0
2011-08-03 11:55:00,48.21,48.3,48.21,48.29,41500.0,27.0181,27.0685,27.0181,27.0629,41500.0
2011-08-03 12:00:00,48.29,48.3,48.17,48.21,76300.0,27.0629,27.0685,26.9957,27.0181,76300.0
2011-08-03 12:05:00,48.21,48.22,48.14,48.14,17500.0,27.0181,27.0237,26.9789,26.9789,17500.0
2011-08-03 12:10:00,48.14,48.14,48.1,48.11,8100.0,26.9789,26.9789,26.9564,26.962,8100.0
2011-08-03 12:15:00,48.1,48.11,48.03,48.04,17900.0,26.9564,26.962,26.9172,26.9228,17900.0
2011-08-03 12:20:00,48.04,48.05,47.98,48.02,29300.0,26.9228,26.9284,26.8892,26.9116,29300.0
2011-08-03 12:25:00,48.02,48.03,47.99,47.99,10900.0,26.9116,26.9172,26.8948,26.8948,10900.0
2011-08-03 12:30:00,47.99,48.01,47.96,48.01,20700.0,26.8948,26.906,26.878,26.906,20700.0
2011-08-03 12:35:00,48.01,48.14,48.01,48.12,26600.0,26.906,26.9789,26.906,26.9676,26600.0
2011-08-03 12:40:00,48.11,48.18,48.11,48.18,8900.0,26.962,27.0013,26.962,27.0013,8900.0
2011-08-03 12:45:00,48.17,48.18,48.15,48.17,8400.0,26.9957,27.0013,26.9845,26.9957,8400.0
2011-08-03 12:50:00,48.18,48.21,48.17,48.17,15600.0,27.0013,27.0181,26.9957,26.9957,15600.0
2011-08-03 12:55:00,48.17,48.18,48.13,48.16,13200.0,26.9957,27.0013,26.9732,26.9901,13200.0
2011-08-03 13:00:00,48.16,48.16,48.08,48.09,18000.0,26.9901,26.9901,26.9452,26.9508,18000.0
2011-08-03 13:05:00,48.08,48.13,48.06,48.13,14200.0,26.9452,26.9732,26.934,26.9732,14200.0
2011-08-03 13:10:00,48.13,48.2,48.12,48.17,13000.0,26.9732,27.0125,26.9676,26.9957,13000.0
2011-08-03 13:15:00,48.16,48.2,48.16,48.19,13600.0,26.9901,27.0125,26.9901,27.0069,13600.0
2011-08-03 13:20:00,48.18,48.22,48.16,48.2,13700.0,27.0013,27.0237,26.9901,27.0125,13700.0
2011-08-03 13:25:00,48.21,48.21,48.14,48.18,13500.0,27.0181,27.0181,26.9789,27.0013,13500.0
2011-08-03 13:30:00,48.18,48.27,48.18,48.27,57500.0,27.0013,27.0517,27.0013,27.0517,57500.0
2011-08-03 13:35:00,48.27,48.35,48.24,48.35,16200.0,27.0517,27.0965,27.0349,27.0965,16200.0
2011-08-03 13:40:00,48.36,48.46,48.34,48.46,42300.0,27.1021,27.1582,27.0909,27.1582,42300.0
2011-08-03 13:45:00,48.47,48.57,48.47,48.52,40200.0,27.1638,27.2198,27.1638,27.1918,40200.0
2011-08-03 13:50:00,48.5,48.52,48.4,48.45,20200.0,27.1806,27.1918,27.1246,27.1526,20200.0
2011-08-03 13:55:00,48.45,48.46,48.41,48.43,13900.0,27.1526,27.1582,27.1302,27.1414,13900.0
2011-08-03 14:00:00,48.44,48.5,48.43,48.48,43100.0,27.147,27.1806,27.1414,27.1694,43100.0
2011-08-03 14:05:00,48.48,48.51,48.36,48.37,61800.0,27.1694,27.1862,27.1021,27.1077,61800.0
2011-08-03 14:10:00,48.37,48.43,48.36,48.43,14900.0,27.1077,27.1414,27.1021,27.1414,14900.0
2011-08-03 14:15:00,48.43,48.43,48.31,48.33,23200.0,27.1414,27.1414,27.0741,27.0853,23200.0
2011-08-03 14:20:00,48.33,48.34,48.29,48.31,20700.0,27.0853,27.0909,27.0629,27.0741,20700.0
2011-08-03 14:25:00,48.31,48.32,48.21,48.22,24900.0,27.0741,27.0797,27.0181,27.0237,24900.0
2011-08-03 14:30:00,48.22,48.25,48.15,48.17,22800.0,27.0237,27.0405,26.9845,26.9957,22800.0
2011-08-03 14:35:00,48.17,48.21,48.15,48.2,17800.0,26.9957,27.0181,26.9845,27.0125,17800.0
2011-08-03 14:40:00,48.22,48.28,48.21,48.25,13700.0,27.0237,27.0573,27.0181,27.0405,13700.0
2011-08-03 14:45:00,48.25,48.31,48.22,48.31,19600.0,27.0405,27.0741,27.0237,27.0741,19600.0
2011-08-03 14:50:00,48.3,48.32,48.27,48.29,19400.0,27.0685,27.0797,27.0517,27.0629,19400.0
2011-08-03 14:55:00,48.28,48.35,48.27,48.31,20500.0,27.0573,27.0965,27.0517,27.0741,20500.0
2011-08-03 15:00:00,48.3,48.39,48.29,48.38,15000.0,27.0685,27.119,27.0629,27.1134,15000.0
2011-08-03 15:05:00,48.38,48.38,48.27,48.27,18700.0,27.1134,27.1134,27.0517,27.0517,18700.0
2011-08-03 15:10:00,48.27,48.36,48.26,48.29,24500.0,27.0517,27.1021,27.0461,27.0629,24500.0
2011-08-03 15:15:00,48.29,48.44,48.29,48.44,32500.0,27.0629,27.147,27.0629,27.147,32500.0
2011-08-03 15:20:00,48.43,48.53,48.43,48.51,77000.0,27.1414,27.1974,27.1414,27.1862,77000.0
2011-08-03 15:25:00,48.5,48.52,48.45,48.45,55500.0,27.1806,27.1918,27.1526,27.1526,55500.0
2011-08-03 15:30:00,48.46,48.48,48.43,48.44,34900.0,27.1582,27.1694,27.1414,27.147,34900.0
2011-08-03 15:35:00,48.43,48.51,48.42,48.5,38900.0,27.1414,27.1862,27.1358,27.1806,38900.0
2011-08-03 15:40:00,48.51,48.69,48.5,48.61,80100.0,27.1862,27.2871,27.1806,27.2423,80100.0
2011-08-03 15:45:00,48.6,48.65,48.59,48.62,72800.0,27.2366,27.2647,27.231,27.2479,72800.0
2011-08-03 15:50:00,48.62,48.7,48.58,48.61,90700.0,27.2479,27.2927,27.2254,27.2423,90700.0
2011-08-03 15:55:00,48.61,48.69,48.58,48.64,184400.0,27.2423,27.2871,27.2254,27.2591,184400.0
2011-08-04 09:30:00,48.22,48.33,48.06,48.18,46100.0,27.0237,27.0853,26.934,27.0013,46100.0
2011-08-04 09:35:00,48.16,48.46,48.16,48.39,33000.0,26.9901,27.1582,26.9901,27.119,33000.0
2011-08-04 09:40:00,48.38,48.4,48.12,48.12,20100.0,27.1134,27.1246,26.9676,26.9676,20100.0
2011-08-04 09:45:00,48.13,48.24,48.13,48.17,46100.0,26.9732,27.0349,26.9732,26.9957,46100.0
2011-08-04 09:50:00,48.18,48.5,48.16,48.47,49500.0,27.0013,27.1806,26.9901,27.1638,49500.0
2011-08-04 09:55:00,48.47,48.48,48.32,48.39,38100.0,27.1638,27.1694,27.0797,27.119,38100.0
2011-08-04 10:00:00,48.38,48.5,48.36,48.49,68600.0,27.1134,27.1806,27.1021,27.175,68600.0
2011-08-04 10:05:00,48.48,48.53,48.46,48.53,52300.0,27.1694,27.1974,27.1582,27.1974,52300.0
2011-08-04 10:10:00,48.54,48.58,48.5,48.55,64200.0,27.203,27.2254,27.1806,27.2086,64200.0
2011-08-04 10:15:00,48.56,48.57,48.47,48.5,42600.0,27.2142,27.2198,27.1638,27.1806,42600.0
2011-08-04 10:20:00,48.49,48.68,48.48,48.63,42200.0,27.175,27.2815,27.1694,27.2535,42200.0
2011-08-04 10:25:00,48.63,48.69,48.5,48.51,42100.0,27.2535,27.2871,27.1806,27.1862,42100.0
2011-08-04 10:30:00,48.51,48.59,48.46,48.58,58000.0,27.1862,27.231,27.1582,27.2254,58000.0
2011-08-04 10:35:00,48.57,48.62,48.54,48.55,57200.0,27.2198,27.2479,27.203,27.2086,57200.0
2011-08-04 10:40:00,48.54,48.55,48.36,48.39,44800.0,27.203,27.2086,27.1021,27.119,44800.0
2011-08-04 10:45:00,48.39,48.4,48.25,48.4,68900.0,27.119,27.1246,27.0405,27.1246,68900.0
2011-08-04 10:50:00,48.4,48.41,48.34,48.37,40700.0,27.1246,27.1302,27.0909,27.1077,40700.0
2011-08-04 10:55:00,48.37,48.39,48.32,48.39,45000.0,27.1077,27.119,27.0797,27.119,45000.0
2011-08-04 11:00:00,48.39,48.4,48.29,48.38,52500.0,27.119,27.1246,27.0629,27.1134,52500.0
2011-08-04 11:05:00,48.39,48.47,48.39,48.45,55200.0,27.119,27.1638,27.119,27.1526,55200.0
2011-08-04 11:10:00,48.45,48.48,48.37,48.37,30300.0,27.1526,27.1694,27.1077,27.1077,30300.0
2011-08-04 11:15:00,48.38,48.47,48.37,48.46,30900.0,27.1134,27.1638,27.1077,27.1582,30900.0
2011-08-04 11:20:00,48.45,48.46,48.37,48.39,102200.0,27.1526,27.1582,27.1077,27.119,102200.0
2011-08-04 11:25:00,48.39,48.47,48.38,48.45,72100.0,27.119,27.1638,27.1134,27.1526,72100.0
2011-08-04 11:30:00,48.45,48.54,48.44,48.53,53900.0,27.1526,27.203,27.147,27.1974,53900.0
2011-08-04 11:35:00,48.52,48.53,48.46,48.47,16500.0,27.1918,27.1974,27.1582,27.1638,16500.0
2011-08-04 11:40:00,48.47,48.51,48.42,48.49,105000.0,27.1638,27.1862,27.1358,27.175,105000.0
2011-08-04 11:45:00,48.5,48.5,48.3,48.35,95700.0,27.1806,27.1806,27.0685,27.0965,95700.0
2011-08-04 11:50:00,48.34,48.45,48.32,48.36,172100.0,27.0909,27.1526,27.0797,27.1021,172100.0
2011-08-04 11:55:00,48.36,48.36,48.28,48.28,31600.0,27.1021,27.1021,27.0573,27.0573,31600.0
2011-08-04 12:00:00,48.28,48.33,48.22,48.33,76000.0,27.0573,27.0853,27.0237,27.0853,76000.0
2011-08-04 12:05:00,48.32,48.37,48.29,48.31,53400.0,27.0797,27.1077,27.0629,27.0741,53400.0
2011-08-04 12:10:00,48.3,48.36,48.28,48.33,27300.0,27.0685,27.1021,27.0573,27.0853,27300.0
2011-08-04 12:15:00,48.33,48.33,48.29,48.3,50000.0,27.0853,27.0853,27.0629,27.0685,50000.0
2011-08-04 12:20:00,48.3,48.38,48.29,48.36,51000.0,27.0685,27.1134,27.0629,27.1021,51000.0
2011-08-04 12:25:00,48.36,48.37,48.3,48.35,61900.0,27.1021,27.1077,27.0685,27.0965,61900.0
2011-08-04 12:30:00,48.33,48.45,48.32,48.41,47200.0,27.0853,27.1526,27.0797,27.1302,47200.0
2011-08-04 12:35:00,48.41,48.42,48.35,48.38,20200.0,27.1302,27.1358,27.0965,27.1134,20200.0
2011-08-04 12:40:00,48.37,48.41,48.34,48.35,70400.0,27.1077,27.1302,27.0909,27.0965,70400.0
2011-08-04 12:45:00,48.36,48.4,48.35,48.39,18800.0,27.1021,27.1246,27.0965,27.119,18800.0
2011-08-04 12:50:00,48.39,48.39,48.33,48.35,25900.0,27.119,27.119,27.0853,27.0965,25900.0
2011-08-04 12:55:00,48.35,48.39,48.3,48.32,33900.0,27.0965,27.119,27.0685,27.0797,33900.0
2011-08-04 13:00:00,48.32,48.36,48.27,48.27,40400.0,27.0797,27.1021,27.0517,27.0517,40400.0
2011-08-04 13:05:00,48.27,48.28,48.25,48.26,21300.0,27.0517,27.0573,27.0405,27.0461,21300.0
2011-08-04 13:10:00,48.26,48.27,48.15,48.18,32400.0,27.0461,27.0517,26.9845,27.0013,32400.0
2011-08-04 13:15:00,48.19,48.2,48.15,48.18,15500.0,27.0069,27.0125,26.9845,27.0013,15500.0
2011-08-04 13:20:00,48.19,48.25,48.19,48.23,19700.0,27.0069,27.0405,27.0069,27.0293,19700.0
2011-08-04 13:25:00,48.24,48.27,48.22,48.23,18900.0,27.0349,27.0517,27.0237,27.0293,18900.0
2011-08-04 13:30:00,48.23,48.24,48.2,48.21,22600.0,27.0293,27.0349,27.0125,27.0181,22600.0
2011-08-04 13:35:00,48.2,48.21,48.15,48.19,27700.0,27.0125,27.0181,26.9845,27.0069,27700.0
2011-08-04 13:40:00,48.19,48.22,48.16,48.17,21500.0,27.0069,27.0237,26.9901,26.9957,21500.0
2011-08-04 13:45:00,48.16,48.17,48.08,48.13,40300.0,26.9901,26.9957,26.9452,26.9732,40300.0
2011-08-04 13:50:00,48.13,48.18,48.11,48.14,21100.0,26.9732,27.0013,26.962,26.9789,21100.0
2011-08-04 13:55:00,48.12,48.23,48.08,48.21,51000.0,26.9676,27.0293,26.9452,27.0181,51000.0
2011-08-04 14:00:00,48.21,48.22,48.17,48.2,95600.0,27.0181,27.0237,26.9957,27.0125,95600.0
2011-08-04 14:05:00,48.2,48.23,48.18,48.2,32000.0,27.0125,27.0293,27.0013,27.0125,32000.0
2011-08-04 14:10:00,48.2,48.22,48.14,48.15,28000.0,27.0125,27.0237,26.9789,26.9845,28000.0
2011-08-04 14:15:00,48.15,48.19,48.06,48.06,55100.0,26.9845,27.0069,26.934,26.934,55100.0
2011-08-04 14:20:00,48.07,48.1,48.02,48.07,49400.0,26.9396,26.9564,26.9116,26.9396,49400.0
2011-08-04 14:25:00,48.06,48.06,47.89,47.94,117400.0,26.934,26.934,26.8387,26.8668,117400.0
2011-08-04 14:30:00,47.94,48.1,47.92,48.09,117100.0,26.8668,26.9564,26.8556,26.9508,117100.0
2011-08-04 14:35:00,48.09,48.15,48.06,48.09,39800.0,26.9508,26.9845,26.934,26.9508,39800.0
2011-08-04 14:40:00,48.1,48.14,48.08,48.09,46700.0,26.9564,26.9789,26.9452,26.9508,46700.0
2011-08-04 14:45:00,48.09,48.09,47.98,48.01,52300.0,26.9508,26.9508,26.8892,26.906,52300.0
2011-08-04 14:50:00,48.01,48.04,47.99,48.02,49400.0,26.906,26.9228,26.8948,26.9116,49400.0
2011-08-04 14:55:00,48.02,48.04,47.91,47.98,73500.0,26.9116,26.9228,26.85,26.8892,73500.0
2011-08-04 15:00:00,47.98,48.03,47.94,48.02,44700.0,26.8892,26.9172,26.8668,26.9116,44700.0
2011-08-04 15:05:00,48.02,48.11,48.02,48.07,41200.0,26.9116,26.962,26.9116,26.9396,41200.0
2011-08-04 15:10:00,48.08,48.1,48.02,48.04,39400.0,26.9452,26.9564,26.9116,26.9228,39400.0
2011-08-04 15:15:00,48.03,48.1,48.01,48.03,76500.0,26.9172,26.9564,26.906,26.9172,76500.0
2011-08-04 15:20:00,48.03,48.07,47.98,48.03,49700.0,26.9172,26.9396,26.8892,26.9172,49700.0
2011-08-04 15:25:00,48.02,48.11,47.98,48.03,120900.0,26.9116,26.962,26.8892,26.9172,120900.0
2011-08-04 15:30:00,48.02,48.05,47.99,48.04,96100.0,26.9116,26.9284,26.8948,26.9228,96100.0
2011-08-04 15:35:00,48.05,48.18,48.03,48.15,108700.0,26.9284,27.0013,26.9172,26.9845,108700.0
2011-08-04 15:40:00,48.16,48.16,47.85,47.88,225700.0,26.9901,26.9901,26.8163,26.8331,225700.0
2011-08-04 15:45:00,47.88,48.02,47.88,48.0,244300.0,26.8331,26.9116,26.8331,26.9004,244300.0
2011-08-04 15:50:00,47.99,48.0,47.72,47.77,160400.0,26.8948,26.9004,26.7435,26.7715,160400.0
2011-08-04 15:55:00,47.77,47.86,47.72,47.76,298100.0,26.7715,26.8219,26.7435,26.7659,298100.0
2011-08-05 09:30:00,48.14,48.15,47.9,47.95,70800.0,26.9789,26.9845,26.8443,26.8724,70800.0
2011-08-05 09:35:00,47.96,48.47,47.84,48.42,111400.0,26.878,27.1638,26.8107,27.1358,111400.0
2011-08-05 09:40:00,48.43,48.5,48.23,48.47,56500.0,27.1414,27.1806,27.0293,27.1638,56500.0
2011-08-05 09:45:00,48.44,48.61,48.4,48.56,109500.0,27.147,27.2423,27.1246,27.2142,109500.0
2011-08-05 09:50:00,48.56,48.58,48.01,48.05,76300.0,27.2142,27.2254,26.906,26.9284,76300.0
2011-08-05 09:55:00,48.05,48.19,47.94,48.05,87100.0,26.9284,27.0069,26.8668,26.9284,87100.0
2011-08-05 10:00:00,48.06,48.07,47.82,48.05,219800.0,26.934,26.9396,26.7995,26.9284,219800.0
2011-08-05 10:05:00,48.04,48.1,47.89,48.0,150300.0,26.9228,26.9564,26.8387,26.9004,150300.0
2011-08-05 10:10:00,47.99,48.19,47.99,48.16,177600.0,26.8948,27.0069,26.8948,26.9901,177600.0
2011-08-05 10:15:00,48.16,48.35,48.13,48.32,134600.0,26.9901,27.0965,26.9732,27.0797,134600.0
2011-08-05 10:20:00,48.33,48.36,48.25,48.32,71800.0,27.0853,27.1021,27.0405,27.0797,71800.0
2011-08-05 10:25:00,48.32,48.46,48.32,48.43,101400.0,27.0797,27.1582,27.0797,27.1414,101400.0
2011-08-05 10:30:00,48.42,48.42,48.31,48.31,158900.0,27.1358,27.1358,27.0741,27.0741,158900.0
2011-08-05 10:35:00,48.32,48.4,48.29,48.39,112700.0,27.0797,27.1246,27.0629,27.119,112700.0
2011-08-05 10:40:00,48.4,48.4,48.3,48.33,118200.0,27.1246,27.1246,27.0685,27.0853,118200.0
2011-08-05 10:45:00,48.32,48.33,48.19,48.19,51800.0,27.0797,27.0853,27.0069,27.0069,51800.0
2011-08-05 10:50:00,48.21,48.22,48.14,48.16,60900.0,27.0181,27.0237,26.9789,26.9901,60900.0
2011-08-05 10:55:00,48.16,48.28,48.16,48.28,46500.0,26.9901,27.0573,26.9901,27.0573,46500.0
2011-08-05 11:00:00,48.27,48.28,48.13,48.18,60200.0,27.0517,27.0573,26.9732,27.0013,60200.0
2011-08-05 11:05:00,48.17,48.22,48.1,48.2,70000.0,26.9957,27.0237,26.9564,27.0125,70000.0
2011-08-05 11:10:00,48.2,48.26,48.11,48.12,74700.0,27.0125,27.0461,26.962,26.9676,74700.0
2011-08-05 11:15:00,48.12,48.14,47.93,47.93,84700.0,26.9676,26.9789,26.8612,26.8612,84700.0
2011-08-05 11:20:00,47.93,47.93,47.76,47.79,67200.0,26.8612,26.8612,26.7659,26.7827,67200.0
2011-08-05 11:25:00,47.8,48.0,47.79,47.89,71900.0,26.7883,26.9004,26.7827,26.8387,71900.0
2011-08-05 11:30:00,47.88,48.0,47.84,47.94,46700.0,26.8331,26.9004,26.8107,26.8668,46700.0
2011-08-05 11:35:00,47.93,47.95,47.85,47.91,29900.0,26.8612,26.8724,26.8163,26.85,29900.0
2011-08-05 11:40:00,47.91,47.95,47.82,47.95,62600.0,26.85,26.8724,26.7995,26.8724,62600.0
2011-08-05 11:45:00,47.93,47.93,47.79,47.8,47100.0,26.8612,26.8612,26.7827,26.7883,47100.0
2011-08-05 11:50:00,47.8,47.82,47.75,47.76,50100.0,26.7883,26.7995,26.7603,26.7659,50100.0
2011-08-05 11:55:00,47.76,47.76,47.47,47.57,105500.0,26.7659,26.7659,26.6034,26.6594,105500.0
2011-08-05 12:00:00,47.55,47.68,47.55,47.61,53900.0,26.6482,26.7211,26.6482,26.6818,53900.0
2011-08-05 12:05:00,47.61,47.68,47.58,47.68,37000.0,26.6818,26.7211,26.665,26.7211,37000.0
2011-08-05 12:10:00,47.68,47.84,47.66,47.82,108300.0,26.7211,26.8107,26.7098,26.7995,108300.0
2011-08-05 12:15:00,47.83,48.05,47.82,47.9,72900.0,26.8051,26.9284,26.7995,26.8443,72900.0
2011-08-05 12:20:00,47.9,48.04,47.83,48.02,45300.0,26.8443,26.9228,26.8051,26.9116,45300.0
2011-08-05 12:25:00,48.02,48.12,47.97,48.04,57700.0,26.9116,26.9676,26.8836,26.9228,57700.0
2011-08-05 12:30:00,48.05,48.27,48.04,48.26,60800.0,26.9284,27.0517,26.9228,27.0461,60800.0
2011-08-05 12:35:00,48.26,48.48,48.23,48.46,93000.0,27.0461,27.1694,27.0293,27.1582,93000.0
2011-08-05 12:40:00,48.46,48.6,48.38,48.55,49500.0,27.1582,27.2366,27.1134,27.2086,49500.0
2011-08-05 12:45:00,48.54,48.78,48.49,48.69,48000.0,27.203,27.3375,27.175,27.2871,48000.0
2011-08-05 12:50:00,48.7,48.85,48.69,48.74,54800.0,27.2927,27.3768,27.2871,27.3151,54800.0
2011-08-05 12:55:00,48.73,48.9,48.73,48.82,68100.0,27.3095,27.4048,27.3095,27.3599,68100.0
2011-08-05 13:00:00,48.8,48.98,48.75,48.77,43400.0,27.3487,27.4496,27.3207,27.3319,43400.0
2011-08-05 13:05:00,48.77,48.87,48.62,48.73,57400.0,27.3319,27.388,27.2479,27.3095,57400.0
2011-08-05 13:10:00,48.73,48.78,48.68,48.72,30400.0,27.3095,27.3375,27.2815,27.3039,30400.0
2011-08-05 13:15:00,48.73,48.81,48.72,48.8,33300.0,27.3095,27.3543,27.3039,27.3487,33300.0
2011-08-05 13:20:00,48.79,48.85,48.74,48.74,28900.0,27.3431,27.3768,27.3151,27.3151,28900.0
2011-08-05 13:25:00,48.73,48.77,48.7,48.71,31100.0,27.3095,27.3319,27.2927,27.2983,31100.0
2011-08-05 13:30:00,48.71,48.73,48.57,48.59,37400.0,27.2983,27.3095,27.2198,27.231,37400.0
2011-08-05 13:35:00,48.61,48.61,48.52,48.55,33300.0,27.2423,27.2423,27.1918,27.2086,33300.0
2011-08-05 13:40:00,48.55,48.59,48.47,48.56,35900.0,27.2086,27.231,27.1638,27.2142,35900.0
2011-08-05 13:45:00,48.56,48.6,48.45,48.59,60000.0,27.2142,27.2366,27.1526,27.231,60000.0
2011-08-05 13:50:00,48.57,48.69,48.56,48.67,110200.0,27.2198,27.2871,27.2142,27.2759,110200.0
2011-08-05 13:55:00,48.67,48.68,48.5,48.6,51600.0,27.2759,27.2815,27.1806,27.2366,51600.0
2011-08-05 14:00:00,48.59,48.62,48.47,48.5,41600.0,27.231,27.2479,27.1638,27.1806,41600.0
2011-08-05 14:05:00,48.5,48.54,48.44,48.45,25400.0,27.1806,27.203,27.147,27.1526,25400.0
2011-08-05 14:10:00,48.45,48.53,48.36,48.53,31900.0,27.1526,27.1974,27.1021,27.1974,31900.0
2011-08-05 14:15:00,48.52,48.53,48.46,48.5,49700.0,27.1918,27.1974,27.1582,27.1806,49700.0
2011-08-05 14:20:00,48.5,48.55,48.45,48.5,40900.0,27.1806,27.2086,27.1526,27.1806,40900.0
2011-08-05 14:25:00,48.51,48.53,48.43,48.51,26000.0,27.1862,27.1974,27.1414,27.1862,26000.0
2011-08-05 14:30:00,48.51,48.55,48.49,48.54,20300.0,27.1862,27.2086,27.175,27.203,20300.0
2011-08-05 14:35:00,48.53,48.58,48.51,48.58,43600.0,27.1974,27.2254,27.1862,27.2254,43600.0
2011-08-05 14:40:00,48.58,48.61,48.54,48.6,27500.0,27.2254,27.2423,27.203,27.2366,27500.0
2011-08-05 14:45:00,48.6,48.61,48.46,48.46,37200.0,27.2366,27.2423,27.1582,27.1582,37200.0
2011-08-05 14:50:00,48.47,48.47,48.36,48.44,32900.0,27.1638,27.1638,27.1021,27.147,32900.0
2011-08-05 14:55:00,48.45,48.47,48.33,48.47,40700.0,27.1526,27.1638,27.0853,27.1638,40700.0
2011-08-05 15:00:00,48.48,48.55,48.33,48.35,37300.0,27.1694,27.2086,27.0853,27.0965,37300.0
2011-08-05 15:05:00,48.35,48.36,48.06,48.18,98000.0,27.0965,27.1021,26.934,27.0013,98000.0
2011-08-05 15:10:00,48.19,48.38,48.12,48.33,36200.0,27.0069,27.1134,26.9676,27.0853,36200.0
2011-08-05 15:15:00,48.33,48.39,48.28,48.33,57600.0,27.0853,27.119,27.0573,27.0853,57600.0
2011-08-05 15:20:00,48.33,48.51,48.31,48.43,33800.0,27.0853,27.1862,27.0741,27.1414,33800.0
2011-08-05 15:25:00,48.43,48.47,48.28,48.28,40600.0,27.1414,27.1638,27.0573,27.0573,40600.0
2011-08-05 15:30:00,48.28,48.38,48.28,48.37,60100.0,27.0573,27.1134,27.0573,27.1077,60100.0
2011-08-05 15:35:00,48.37,48.54,48.34,48.5,70600.0,27.1077,27.203,27.0909,27.1806,70600.0
2011-08-05 15:40:00,48.5,48.55,48.46,48.55,63900.0,27.1806,27.2086,27.1582,27.2086,63900.0
2011-08-05 15:45:00,48.55,48.59,48.47,48.55,93600.0,27.2086,27.231,27.1638,27.2086,93600.0
2011-08-05 15:50:00,48.55,48.73,48.54,48.73,181600.0,27.2086,27.3095,27.203,27.3095,181600.0
2011-08-05 15:55:00,48.73,48.79,48.58,48.58,322800.0,27.3095,27.3431,27.2254,27.2254,322800.0
2011-08-08 09:30:00,47.84,48.79,47.83,48.75,123100.0,26.8107,27.3431,26.8051,27.3207,123100.0
2011-08-08 09:35:00,48.71,48.74,48.55,48.56,67800.0,27.2983,27.3151,27.2086,27.2142,67800.0
2011-08-08 09:40:00,48.56,48.57,48.37,48.42,64400.0,27.2142,27.2198,27.1077,27.1358,64400.0
2011-08-08 09:45:00,48.42,48.44,48.3,48.4,91300.0,27.1358,27.147,27.0685,27.1246,91300.0
2011-08-08 09:50:00,48.4,48.47,48.35,48.44,117000.0,27.1246,27.1638,27.0965,27.147,117000.0
2011-08-08 09:55:00,48.44,48.61,48.26,48.6,113800.0,27.147,27.2423,27.0461,27.2366,113800.0
2011-08-08 10:00:00,48.58,48.77,48.56,48.69,97100.0,27.2254,27.3319,27.2142,27.2871,97100.0
2011-08-08 10:05:00,48.69,48.72,48.62,48.64,63100.0,27.2871,27.3039,27.2479,27.2591,63100.0
2011-08-08 10:10:00,48.64,48.65,48.45,48.45,42600.0,27.2591,27.2647,27.1526,27.1526,42600.0
2011-08-08 10:15:00,48.45,48.45,48.09,48.16,112200.0,27.1526,27.1526,26.9508,26.9901,112200.0
2011-08-08 10:20:00,48.14,48.15,48.05,48.11,54500.0,26.9789,26.9845,26.9284,26.962,54500.0
2011-08-08 10:25:00,48.12,48.12,47.91,47.91,74100.0,26.9676,26.9676,26.85,26.85,74100.0
2011-08-08 10:30:00,47.92,48.0,47.8,47.82,119100.0,26.8556,26.9004,26.7883,26.7995,119100.0
2011-08-08 10:35:00,47.83,47.83,47.71,47.76,153200.0,26.8051,26.8051,26.7379,26.7659,153200.0
2011-08-08 10:40:00,47.75,47.78,47.67,47.72,168600.0,26.7603,26.7771,26.7155,26.7435,168600.0
2011-08-08 10:45:00,47.71,47.74,47.63,47.71,110500.0,26.7379,26.7547,26.693,26.7379,110500.0
2011-08-08 10:50:00,47.72,47.73,47.56,47.57,69400.0,26.7435,26.7491,26.6538,26.6594,69400.0
2011-08-08 10:55:00,47.57,47.6,47.25,47.31,243500.0,26.6594,26.6762,26.4801,26.5137,243500.0
2011-08-08 11:00:00,47.3,47.51,47.26,47.5,155300.0,26.5081,26.6258,26.4857,26.6202,155300.0
2011-08-08 11:05:00,47.5,47.68,47.47,47.66,76200.0,26.6202,26.7211,26.6034,26.7098,76200.0
2011-08-08 11:10:00,47.64,47.68,47.38,47.42,155000.0,26.6986,26.7211,26.5529,26.5753,155000.0
2011-08-08 11:15:00,47.42,47.44,47.28,47.28,73200.0,26.5753,26.5866,26.4969,26.4969,73200.0
2011-08-08 11:20:00,47.3,47.36,47.21,47.34,67400.0,26.5081,26.5417,26.4577,26.5305,67400.0
2011-08-08 11:25:00,47.34,47.4,47.25,47.35,83900.0,26.5305,26.5641,26.4801,26.5361,83900.0
2011-08-08 11:30:00,47.36,47.36,47.25,47.27,57600.0,26.5417,26.5417,26.4801,26.4913,57600.0
2011-08-08 11:35:00,47.28,47.3,47.15,47.17,59200.0,26.4969,26.5081,26.424,26.4352,59200.0
2011-08-08 11:40:00,47.17,47.22,47.07,47.09,56600.0,26.4352,26.4633,26.3792,26.3904,56600.0
2011-08-08 11:45:00,47.09,47.1,46.98,47.06,77900.0,26.3904,26.396,26.3288,26.3736,77900.0
2011-08-08 11:50:00,47.06,47.12,47.02,47.05,47200.0,26.3736,26.4072,26.3512,26.368,47200.0
2011-08-08 11:55:00,47.05,47.08,46.92,46.97,59300.0,26.368,26.3848,26.2951,26.3232,59300.0
2011-08-08 12:00:00,46.97,46.99,46.9,46.9,40400.0,26.3232,26.3344,26.2839,26.2839,40400.0
2011-08-08 12:05:00,46.9,46.99,46.84,46.99,50300.0,26.2839,26.3344,26.2503,26.3344,50300.0
2011-08-08 12:10:00,46.99,47.09,46.98,47.08,28100.0,26.3344,26.3904,26.3288,26.3848,28100.0
2011-08-08 12:15:00,47.07,47.07,46.9,46.91,52100.0,26.3792,26.3792,26.2839,26.2895,52100.0
2011-08-08 12:20:00,46.91,47.0,46.84,46.96,50400.0,26.2895,26.34,26.2503,26.3175,50400.0
2011-08-08 12:25:00,46.95,46.95,46.85,46.86,41900.0,26.3119,26.3119,26.2559,26.2615,41900.0
2011-08-08 12:30:00,46.86,46.94,46.82,46.91,67200.0,26.2615,26.3063,26.2391,26.2895,67200.0
2011-08-08 12:35:00,46.92,46.96,46.88,46.93,57400.0,26.2951,26.3175,26.2727,26.3007,57400.0
2011-08-08 12:40:00,46.94,47.11,46.92,47.04,53700.0,26.3063,26.4016,26.2951,26.3624,53700.0
2011-08-08 12:45:00,47.04,47.1,47.0,47.09,46500.0,26.3624,26.396,26.34,26.3904,46500.0
2011-08-08 12:50:00,47.07,47.11,47.05,47.07,44100.0,26.3792,26.4016,26.368,26.3792,44100.0
2011-08-08 12:55:00,47.08,47.12,47.07,47.07,47100.0,26.3848,26.4072,26.3792,26.3792,47100.0
2011-08-08 13:00:00,47.07,47.11,47.02,47.03,40800.0,26.3792,26.4016,26.3512,26.3568,40800.0
2011-08-08 13:05:00,47.03,47.04,46.93,46.94,33600.0,26.3568,26.3624,26.3007,26.3063,33600.0
2011-08-08 13:10:00,46.95,47.0,46.82,46.84,53900.0,26.3119,26.34,26.2391,26.2503,53900.0
2011-08-08 13:15:00,46.86,46.92,46.78,46.87,63400.0,26.2615,26.2951,26.2167,26.2671,63400.0
2011-08-08 13:20:00,46.87,46.99,46.84,46.94,50800.0,26.2671,26.3344,26.2503,26.3063,50800.0
2011-08-08 13:25:00,46.93,47.01,46.92,46.96,27600.0,26.3007,26.3456,26.2951,26.3175,27600.0
2011-08-08 13:30:00,46.95,46.96,46.87,46.92,32000.0,26.3119,26.3175,26.2671,26.2951,32000.0
2011-08-08 13:35:00,46.92,46.93,46.67,46.68,67700.0,26.2951,26.3007,26.155,26.1606,67700.0
2011-08-08 13:40:00,46.69,46.72,46.56,46.6,51800.0,26.1662,26.183,26.0934,26.1158,51800.0
2011-08-08 13:45:00,46.61,46.65,46.38,46.48,93600.0,26.1214,26.1438,25.9925,26.0485,93600.0
2011-08-08 13:50:00,46.5,46.64,46.47,46.56,51500.0,26.0598,26.1382,26.0429,26.0934,51500.0
2011-08-08 13:55:00,46.57,46.61,46.29,46.3,101400.0,26.099,26.1214,25.9421,25.9477,101400.0
2011-08-08 14:00:00,46.29,46.5,46.22,46.48,122400.0,25.9421,26.0598,25.9028,26.0485,122400.0
2011-08-08 14:05:00,46.47,46.49,46.25,46.31,101400.0,26.0429,26.0542,25.9196,25.9533,101400.0
2011-08-08 14:10:00,46.3,46.46,46.17,46.2,196500.0,25.9477,26.0373,25.8748,25.8916,196500.0
2011-08-08 14:15:00,46.19,46.23,46.05,46.2,193600.0,25.886,25.9084,25.8076,25.8916,193600.0
2011-08-08 14:20:00,46.18,46.37,46.09,46.15,66900.0,25.8804,25.9869,25.83,25.8636,66900.0
2011-08-08 14:25:00,46.16,46.16,45.75,46.14,154200.0,25.8692,25.8692,25.6394,25.858,154200.0
2011-08-08 14:30:00,46.13,46.33,46.01,46.31,49700.0,25.8524,25.9645,25.7851,25.9533,49700.0
2011-08-08 14:35:00,46.31,46.44,46.19,46.21,34000.0,25.9533,26.0261,25.886,25.8972,34000.0
2011-08-08 14:40:00,46.22,46.35,46.17,46.32,30500.0,25.9028,25.9757,25.8748,25.9589,30500.0
2011-08-08 14:45:00,46.3,46.35,46.05,46.13,44000.0,25.9477,25.9757,25.8076,25.8524,44000.0
2011-08-08 14:50:00,46.14,46.31,46.14,46.24,26600.0,25.858,25.9533,25.858,25.914,26600.0
2011-08-08 14:55:00,46.23,46.24,46.08,46.16,57900.0,25.9084,25.914,25.8244,25.8692,57900.0
2011-08-08 15:00:00,46.15,46.28,46.15,46.28,39200.0,25.8636,25.9365,25.8636,25.9365,39200.0
2011-08-08 15:05:00,46.28,46.47,46.27,46.46,57400.0,25.9365,26.0429,25.9309,26.0373,57400.0
2011-08-08 15:10:00,46.47,46.6,46.36,46.58,55200.0,26.0429,26.1158,25.9813,26.1046,55200.0
2011-08-08 15:15:00,46.57,46.9,46.48,46.78,112500.0,26.099,26.2839,26.0485,26.2167,112500.0
2011-08-08 15:20:00,46.78,46.83,46.6,46.74,82100.0,26.2167,26.2447,26.1158,26.1943,82100.0
2011-08-08 15:25:00,46.73,46.73,46.38,46.45,85900.0,26.1887,26.1887,25.9925,26.0317,85900.0
2011-08-08 15:30:00,46.45,46.51,46.33,46.42,100900.0,26.0317,26.0654,25.9645,26.0149,100900.0
2011-08-08 15:35:00,46.41,46.48,46.33,46.46,114800.0,26.0093,26.0485,25.9645,26.0373,114800.0
2011-08-08 15:40:00,46.47,46.53,46.28,46.34,108300.0,26.0429,26.0766,25.9365,25.9701,108300.0
2011-08-08 15:45:00,46.32,46.33,45.77,46.01,201100.0,25.9589,25.9645,25.6506,25.7851,201100.0
2011-08-08 15:50:00,45.99,46.41,45.97,46.33,206500.0,25.7739,26.0093,25.7627,25.9645,206500.0
2011-08-08 15:55:00,46.33,46.34,45.96,45.97,314700.0,25.9645,25.9701,25.7571,25.7627,314700.0
2011-08-09 09:30:00,46.69,46.69,45.96,45.96,108600.0,26.1662,26.1662,25.7571,25.7571,108600.0
2011-08-09 09:35:00,46.0,46.0,45.56,45.57,109200.0,25.7795,25.7795,25.533,25.5386,109200.0
2011-08-09 09:40:00,45.57,45.6,45.11,45.32,133900.0,25.5386,25.5554,25.2808,25.3985,133900.0
2011-08-09 09:45:00,45.34,45.8,45.34,45.72,88100.0,25.4097,25.6675,25.4097,25.6226,88100.0
2011-08-09 09:50:00,45.73,45.88,45.67,45.67,64600.0,25.6282,25.7123,25.5946,25.5946,64600.0
2011-08-09 09:55:00,45.66,45.83,45.66,45.78,65200.0,25.589,25.6843,25.589,25.6562,65200.0
2011-08-09 10:00:00,45.78,45.93,45.73,45.88,114000.0,25.6562,25.7403,25.6282,25.7123,114000.0
2011-08-09 10:05:00,45.89,45.95,45.78,45.87,90500.0,25.7179,25.7515,25.6562,25.7067,90500.0
2011-08-09 10:10:00,45.87,46.02,45.79,46.02,65400.0,25.7067,25.7908,25.6619,25.7908,65400.0
2011-08-09 10:15:00,46.02,46.04,45.82,45.89,52600.0,25.7908,25.802,25.6787,25.7179,52600.0
2011-08-09 10:20:00,45.89,45.99,45.81,45.95,71000.0,25.7179,25.7739,25.6731,25.7515,71000.0
2011-08-09 10:25:00,45.93,46.06,45.93,46.02,53400.0,25.7403,25.8132,25.7403,25.7908,53400.0
2011-08-09 10:30:00,46.02,46.13,45.94,46.08,78100.0,25.7908,25.8524,25.7459,25.8244,78100.0
2011-08-09 10:35:00,46.08,46.08,45.97,45.97,51600.0,25.8244,25.8244,25.7627,25.7627,51600.0
2011-08-09 10:40:00,45.96,46.03,45.92,45.95,46700.0,25.7571,25.7964,25.7347,25.7515,46700.0
2011-08-09 10:45:00,45.93,46.13,45.93,46.12,122200.0,25.7403,25.8524,25.7403,25.8468,122200.0
2011-08-09 10:50:00,46.13,46.14,46.02,46.03,57600.0,25.8524,25.858,25.7908,25.7964,57600.0
2011-08-09 10:55:00,46.03,46.07,45.96,45.97,73700.0,25.7964,25.8188,25.7571,25.7627,73700.0
2011-08-09 11:00:00,45.97,45.99,45.85,45.86,58700.0,25.7627,25.7739,25.6955,25.7011,58700.0
2011-08-09 11:05:00,45.85,46.01,45.84,45.94,45600.0,25.6955,25.7851,25.6899,25.7459,45600.0
2011-08-09 11:10:00,45.93,45.93,45.69,45.74,109000.0,25.7403,25.7403,25.6058,25.6338,109000.0
2011-08-09 11:15:00,45.75,45.8,45.74,45.75,70200.0,25.6394,25.6675,25.6338,25.6394,70200.0
2011-08-09 11:20:00,45.76,45.77,45.72,45.73,79200.0,25.645,25.6506,25.6226,25.6282,79200.0
2011-08-09 11:25:00,45.72,45.88,45.72,45.87,36300.0,25.6226,25.7123,25.6226,25.7067,36300.0
2011-08-09 11:30:00,45.87,45.9,45.78,45.83,50500.0,25.7067,25.7235,25.6562,25.6843,50500.0
2011-08-09 11:35:00,45.83,45.91,45.77,45.88,57400.0,25.6843,25.7291,25.6506,25.7123,57400.0
2011-08-09 11:40:00,45.87,45.96,45.84,45.94,45100.0,25.7067,25.7571,25.6899,25.7459,45100.0
2011-08-09 11:45:00,45.93,45.95,45.81,45.82,34300.0,25.7403,25.7515,25.6731,25.6787,34300.0
2011-08-09 11:50:00,45.83,45.99,45.83,45.99,35700.0,25.6843,25.7739,25.6843,25.7739,35700.0
2011-08-09 11:55:00,46.0,46.12,45.99,46.06,40500.0,25.7795,25.8468,25.7739,25.8132,40500.0
2011-08-09 12:00:00,46.07,46.21,46.07,46.19,38900.0,25.8188,25.8972,25.8188,25.886,38900.0
2011-08-09 12:05:00,46.17,46.2,46.11,46.17,30700.0,25.8748,25.8916,25.8412,25.8748,30700.0
2011-08-09 12:10:00,46.17,46.23,46.13,46.15,39300.0,25.8748,25.9084,25.8524,25.8636,39300.0
2011-08-09 12:15:00,46.16,46.18,46.13,46.18,26600.0,25.8692,25.8804,25.8524,25.8804,26600.0
2011-08-09 12:20:00,46.17,46.26,46.15,46.26,26200.0,25.8748,25.9253,25.8636,25.9253,26200.0
2011-08-09 12:25:00,46.26,46.27,46.13,46.15,21900.0,25.9253,25.9309,25.8524,25.8636,21900.0
2011-08-09 12:30:00,46.16,46.17,46.09,46.09,24900.0,25.8692,25.8748,25.83,25.83,24900.0
2011-08-09 12:35:00,46.09,46.23,46.09,46.23,34100.0,25.83,25.9084,25.83,25.9084,34100.0
2011-08-09 12:40:00,46.23,46.23,46.17,46.18,23800.0,25.9084,25.9084,25.8748,25.8804,23800.0
2011-08-09 12:45:00,46.17,46.18,46.05,46.05,26800.0,25.8748,25.8804,25.8076,25.8076,26800.0
2011-08-09 12:50:00,46.05,46.05,45.96,46.03,47800.0,25.8076,25.8076,25.7571,25.7964,47800.0
2011-08-09 12:55:00,46.03,46.05,45.98,46.0,48500.0,25.7964,25.8076,25.7683,25.7795,48500.0
2011-08-09 13:00:00,46.0,46.01,45.92,45.95,51000.0,25.7795,25.7851,25.7347,25.7515,51000.0
2011-08-09 13:05:00,45.95,45.97,45.91,45.94,57200.0,25.7515,25.7627,25.7291,25.7459,57200.0
2011-08-09 13:10:00,45.94,46.16,45.93,46.16,36100.0,25.7459,25.8692,25.7403,25.8692,36100.0
2011-08-09 13:15:00,46.16,46.18,46.09,46.09,25500.0,25.8692,25.8804,25.83,25.83,25500.0
2011-08-09 13:20:00,46.09,46.12,46.09,46.11,40500.0,25.83,25.8468,25.83,25.8412,40500.0
2011-08-09 13:25:00,46.11,46.14,46.08,46.1,79500.0,25.8412,25.858,25.8244,25.8356,79500.0
2011-08-09 13:30:00,46.09,46.14,46.01,46.02,24600.0,25.83,25.858,25.7851,25.7908,24600.0
2011-08-09 13:35:00,46.02,46.07,45.93,45.94,31200.0,25.7908,25.8188,25.7403,25.7459,31200.0
2011-08-09 13:40:00,45.94,45.98,45.88,45.95,47500.0,25.7459,25.7683,25.7123,25.7515,47500.0
2011-08-09 13:45:00,45.96,45.98,45.81,45.87,45600.0,25.7571,25.7683,25.6731,25.7067,45600.0
2011-08-09 13:50:00,45.86,45.89,45.67,45.69,67100.0,25.7011,25.7179,25.5946,25.6058,67100.0
2011-08-09 13:55:00,45.69,45.81,45.6,45.79,46900.0,25.6058,25.6731,25.5554,25.6619,46900.0
2011-08-09 14:00:00,45.79,45.88,45.73,45.73,45300.0,25.6619,25.7123,25.6282,25.6282,45300.0
2011-08-09 14:05:00,45.73,45.74,45.67,45.73,47500.0,25.6282,25.6338,25.5946,25.6282,47500.0
2011-08-09 14:10:00,45.74,45.77,45.65,45.71,28200.0,25.6338,25.6506,25.5834,25.617,28200.0
2011-08-09 14:15:00,45.71,46.11,45.63,45.67,81800.0,25.617,25.8412,25.5722,25.5946,81800.0
2011-08-09 14:20:00,46.02,46.02,44.98,45.23,271500.0,25.7908,25.7908,25.2079,25.348,271500.0
2011-08-09 14:25:00,45.22,45.76,45.22,45.6,139800.0,25.3424,25.645,25.3424,25.5554,139800.0
2011-08-09 14:30:00,45.6,45.65,45.43,45.5,100500.0,25.5554,25.5834,25.4601,25.4993,100500.0
2011-08-09 14:35:00,45.5,45.56,45.11,45.16,102800.0,25.4993,25.533,25.2808,25.3088,102800.0
2011-08-09 14:40:00,45.15,45.16,44.5,44.54,138400.0,25.3032,25.3088,24.9389,24.9613,138400.0
2011-08-09 14:45:00,44.53,45.26,44.52,44.97,125700.0,24.9557,25.3648,24.9501,25.2023,125700.0
2011-08-09 14:50:00,44.96,45.47,44.96,45.23,101900.0,25.1967,25.4825,25.1967,25.348,101900.0
2011-08-09 14:55:00,45.23,45.33,45.04,45.14,59100.0,25.348,25.4041,25.2415,25.2976,59100.0
2011-08-09 15:00:00,45.15,45.46,44.96,45.45,102400.0,25.3032,25.4769,25.1967,25.4713,102400.0
2011-08-09 15:05:00,45.45,45.61,45.43,45.54,66800.0,25.4713,25.561,25.4601,25.5217,66800.0
2011-08-09 15:10:00,45.55,46.18,45.54,46.05,84000.0,25.5274,25.8804,25.5217,25.8076,84000.0
2011-08-09 15:15:00,46.07,46.16,45.95,45.97,267200.0,25.8188,25.8692,25.7515,25.7627,267200.0
2011-08-09 15:20:00,45.96,46.0,45.78,45.95,164800.0,25.7571,25.7795,25.6562,25.7515,164800.0
2011-08-09 15:25:00,45.95,46.12,45.8,46.05,129200.0,25.7515,25.8468,25.6675,25.8076,129200.0
2011-08-09 15:30:00,46.06,46.09,45.82,45.98,69600.0,25.8132,25.83,25.6787,25.7683,69600.0
2011-08-09 15:35:00,45.98,46.09,45.85,46.07,109100.0,25.7683,25.83,25.6955,25.8188,109100.0
2011-08-09 15:40:00,46.08,46.25,46.04,46.23,213600.0,25.8244,25.9196,25.802,25.9084,213600.0
2011-08-09 15:45:00,46.23,46.36,46.22,46.32,319300.0,25.9084,25.9813,25.9028,25.9589,319300.0
2011-08-09 15:50:00,46.32,46.56,46.29,46.49,163100.0,25.9589,26.0934,25.9421,26.0542,163100.0
2011-08-09 15:55:00,46.5,46.79,46.46,46.78,553100.0,26.0598,26.2223,26.0373,26.2167,553100.0
2011-08-10 09:30:00,46.13,46.37,45.9,46.07,107800.0,25.8524,25.9869,25.7235,25.8188,107800.0
2011-08-10 09:35:00,46.08,46.41,46.05,46.41,52200.0,25.8244,26.0093,25.8076,26.0093,52200.0
2011-08-10 09:40:00,46.42,46.49,46.16,46.46,61600.0,26.0149,26.0542,25.8692,26.0373,61600.0
2011-08-10 09:45:00,46.47,46.95,46.47,46.93,149400.0,26.0429,26.3119,26.0429,26.3007,149400.0
2011-08-10 09:50:00,46.89,46.91,46.59,46.6,60700.0,26.2783,26.2895,26.1102,26.1158,60700.0
2011-08-10 09:55:00,46.59,46.64,46.36,46.36,47200.0,26.1102,26.1382,25.9813,25.9813,47200.0
2011-08-10 10:00:00,46.35,46.62,46.27,46.58,80700.0,25.9757,26.127,25.9309,26.1046,80700.0
2011-08-10 10:05:00,46.59,46.82,46.56,46.65,65600.0,26.1102,26.2391,26.0934,26.1438,65600.0
2011-08-10 10:10:00,46.65,46.65,46.13,46.47,66600.0,26.1438,26.1438,25.8524,26.0429,66600.0
2011-08-10 10:15:00,46.48,46.57,46.42,46.47,60100.0,26.0485,26.099,26.0149,26.0429,60100.0
2011-08-10 10:20:00,46.48,46.52,46.18,46.28,92800.0,26.0485,26.071,25.8804,25.9365,92800.0
2011-08-10 10:25:00,46.29,46.37,46.23,46.28,37500.0,25.9421,25.9869,25.9084,25.9365,37500.0
2011-08-10 10:30:00,46.3,46.7,46.22,46.66,67800.0,25.9477,26.1718,25.9028,26.1494,67800.0
2011-08-10 10:35:00,46.66,46.7,46.45,46.5,60100.0,26.1494,26.1718,26.0317,26.0598,60100.0
2011-08-10 10:40:00,46.53,46.69,46.44,46.44,60500.0,26.0766,26.1662,26.0261,26.0261,60500.0
2011-08-10 10:45:00,46.45,46.51,46.34,46.39,75300.0,26.0317,26.0654,25.9701,25.9981,75300.0
2011-08-10 10:50:00,46.4,46.41,46.28,46.3,68900.0,26.0037,26.0093,25.9365,25.9477,68900.0
2011-08-10 10:55:00,46.3,46.59,46.3,46.55,57400.0,25.9477,26.1102,25.9477,26.0878,57400.0
2011-08-10 11:00:00,46.52,46.54,46.26,46.35,131300.0,26.071,26.0822,25.9253,25.9757,131300.0
2011-08-10 11:05:00,46.35,46.51,46.32,46.48,80900.0,25.9757,26.0654,25.9589,26.0485,80900.0
2011-08-10 11:10:00,46.48,46.56,46.4,46.51,71300.0,26.0485,26.0934,26.0037,26.0654,71300.0
2011-08-10 11:15:00,46.51,46.74,46.5,46.63,53100.0,26.0654,26.1943,26.0598,26.1326,53100.0
2011-08-10 11:20:00,46.61,46.65,46.5,46.6,78600.0,26.1214,26.1438,26.0598,26.1158,78600.0
2011-08-10 11:25:00,46.6,46.64,46.54,46.64,55100.0,26.1158,26.1382,26.0822,26.1382,55100.0
2011-08-10 11:30:00,46.64,46.83,46.62,46.83,42500.0,26.1382,26.2447,26.127,26.2447,42500.0
2011-08-10 11:35:00,46.8,46.8,46.56,46.69,61200.0,26.2279,26.2279,26.0934,26.1662,61200.0
2011-08-10 11:40:00,46.68,47.0,46.65,46.93,42900.0,26.1606,26.34,26.1438,26.3007,42900.0
2011-08-10 11:45:00,46.93,46.94,46.72,46.72,26900.0,26.3007,26.3063,26.183,26.183,26900.0
2011-08-10 11:50:00,46.73,46.89,46.73,46.84,37300.0,26.1887,26.2783,26.1887,26.2503,37300.0
2011-08-10 11:55:00,46.85,46.97,46.78,46.83,40700.0,26.2559,26.3232,26.2167,26.2447,40700.0
2011-08-10 12:00:00,46.81,46.81,46.67,46.76,49900.0,26.2335,26.2335,26.155,26.2055,49900.0
2011-08-10 12:05:00,46.77,46.94,46.77,46.9,50200.0,26.2111,26.3063,26.2111,26.2839,50200.0
2011-08-10 12:10:00,46.91,46.96,46.9,46.93,20800.0,26.2895,26.3175,26.2839,26.3007,20800.0
2011-08-10 12:15:00,46.94,47.06,46.94,47.03,33000.0,26.3063,26.3736,26.3063,26.3568,33000.0
2011-08-10 12:20:00,47.04,47.06,46.9,46.97,30000.0,26.3624,26.3736,26.2839,26.3232,30000.0
2011-08-10 12:25:00,46.96,46.96,46.81,46.81,31400.0,26.3175,26.3175,26.2335,26.2335,31400.0
2011-08-10 12:30:00,46.8,46.92,46.8,46.92,23800.0,26.2279,26.2951,26.2279,26.2951,23800.0
2011-08-10 12:35:00,46.91,46.91,46.71,46.76,27400.0,26.2895,26.2895,26.1774,26.2055,27400.0
2011-08-10 12:40:00,46.77,46.78,46.62,46.69,24300.0,26.2111,26.2167,26.127,26.1662,24300.0
2011-08-10 12:45:00,46.7,46.83,46.7,46.74,14300.0,26.1718,26.2447,26.1718,26.1943,14300.0
2011-08-10 12:50:00,46.75,46.88,46.74,46.88,13100.0,26.1999,26.2727,26.1943,26.2727,13100.0
2011-08-10 12:55:00,46.88,47.01,46.84,46.98,19200.0,26.2727,26.3456,26.2503,26.3288,19200.0
2011-08-10 13:00:00,46.98,47.07,46.94,47.07,39100.0,26.3288,26.3792,26.3063,26.3792,39100.0
2011-08-10 13:05:00,47.07,47.07,46.9,46.98,33200.0,26.3792,26.3792,26.2839,26.3288,33200.0
2011-08-10 13:10:00,46.98,47.03,46.91,46.93,18700.0,26.3288,26.3568,26.2895,26.3007,18700.0
2011-08-10 13:15:00,46.95,46.98,46.82,46.83,29100.0,26.3119,26.3288,26.2391,26.2447,29100.0
2011-08-10 13:20:00,46.82,46.89,46.68,46.87,31100.0,26.2391,26.2783,26.1606,26.2671,31100.0
2011-08-10 13:25:00,46.84,46.98,46.8,46.9,21400.0,26.2503,26.3288,26.2279,26.2839,21400.0
2011-08-10 13:30:00,46.89,47.03,46.83,47.0,28000.0,26.2783,26.3568,26.2447,26.34,28000.0
2011-08-10 13:35:00,47.03,47.12,47.0,47.06,41800.0,26.3568,26.4072,26.34,26.3736,41800.0
2011-08-10 13:40:00,47.07,47.15,47.0,47.1,22500.0,26.3792,26.424,26.34,26.396,22500.0
2011-08-10 13:45:00,47.1,47.39,47.1,47.3,89200.0,26.396,26.5585,26.396,26.5081,89200.0
2011-08-10 13:50:00,47.29,47.39,47.23,47.35,42700.0,26.5025,26.5585,26.4689,26.5361,42700.0
2011-08-10 13:55:00,47.36,47.4,47.28,47.36,35200.0,26.5417,26.5641,26.4969,26.5417,35200.0
2011-08-10 14:00:00,47.36,47.4,47.27,47.3,51600.0,26.5417,26.5641,26.4913,26.5081,51600.0
2011-08-10 14:05:00,47.32,47.6,47.29,47.57,39100.0,26.5193,26.6762,26.5025,26.6594,39100.0
2011-08-10 14:10:00,47.58,47.72,47.57,47.61,56600.0,26.665,26.7435,26.6594,26.6818,56600.0
2011-08-10 14:15:00,47.6,47.61,47.35,47.51,66300.0,26.6762,26.6818,26.5361,26.6258,66300.0
2011-08-10 14:20:00,47.53,47.67,47.49,47.61,38400.0,26.637,26.7155,26.6146,26.6818,38400.0
2011-08-10 14:25:00,47.62,47.68,47.44,47.47,51900.0,26.6874,26.7211,26.5866,26.6034,51900.0
2011-08-10 14:30:00,47.47,47.59,47.41,47.41,42200.0,26.6034,26.6706,26.5697,26.5697,42200.0
2011-08-10 14:35:00,47.41,47.49,47.29,47.32,52800.0,26.5697,26.6146,26.5025,26.5193,52800.0
2011-08-10 14:40:00,47.32,47.42,47.3,47.41,50700.0,26.5193,26.5753,26.5081,26.5697,50700.0
2011-08-10 14:45:00,47.4,47.58,47.39,47.49,40400.0,26.5641,26.665,26.5585,26.6146,40400.0
2011-08-10 14:50:00,47.48,47.48,47.3,47.31,29900.0,26.609,26.609,26.5081,26.5137,29900.0
2011-08-10 14:55:00,47.34,47.45,47.28,47.28,26600.0,26.5305,26.5922,26.4969,26.4969,26600.0
2011-08-10 15:00:00,47.3,47.35,47.23,47.32,25600.0,26.5081,26.5361,26.4689,26.5193,25600.0
2011-08-10 15:05:00,47.32,47.34,47.06,47.07,35900.0,26.5193,26.5305,26.3736,26.3792,35900.0
2011-08-10 15:10:00,47.08,47.19,47.0,47.0,29400.0,26.3848,26.4464,26.34,26.34,29400.0
2011-08-10 15:15:00,47.01,47.07,46.87,47.01,41200.0,26.3456,26.3792,26.2671,26.3456,41200.0
2011-08-10 15:20:00,47.01,47.19,47.01,47.17,34500.0,26.3456,26.4464,26.3456,26.4352,34500.0
2011-08-10 15:25:00,47.17,47.23,46.92,46.94,61500.0,26.4352,26.4689,26.2951,26.3063,61500.0
2011-08-10 15:30:00,46.94,46.94,46.6,46.63,82200.0,26.3063,26.3063,26.1158,26.1326,82200.0
2011-08-10 15:35:00,46.65,46.85,46.64,46.85,55000.0,26.1438,26.2559,26.1382,26.2559,55000.0
2011-08-10 15:40:00,46.85,47.0,46.65,46.75,89900.0,26.2559,26.34,26.1438,26.1999,89900.0
2011-08-10 15:45:00,46.73,46.73,46.58,46.59,125900.0,26.1887,26.1887,26.1046,26.1102,125900.0
2011-08-10 15:50:00,46.59,46.63,46.39,46.4,161700.0,26.1102,26.1326,25.9981,26.0037,161700.0
2011-08-10 15:55:00,46.39,46.42,46.14,46.35,343100.0,25.9981,26.0149,25.858,25.9757,343100.0
2011-08-11 09:30:00,46.58,47.03,46.5,46.69,97300.0,26.1046,26.3568,26.0598,26.1662,97300.0
2011-08-11 09:35:00,46.71,46.8,46.61,46.68,70200.0,26.1774,26.2279,26.1214,26.1606,70200.0
2011-08-11 09:40:00,46.68,46.96,46.68,46.85,62500.0,26.1606,26.3175,26.1606,26.2559,62500.0
2011-08-11 09:45:00,46.85,46.85,46.54,46.57,47700.0,26.2559,26.2559,26.0822,26.099,47700.0
2011-08-11 09:50:00,46.56,46.63,46.5,46.56,33700.0,26.0934,26.1326,26.0598,26.0934,33700.0
2011-08-11 09:55:00,46.56,46.73,46.49,46.72,35400.0,26.0934,26.1887,26.0542,26.183,35400.0
2011-08-11 10:00:00,46.73,46.88,46.68,46.87,30500.0,26.1887,26.2727,26.1606,26.2671,30500.0
2011-08-11 10:05:00,46.87,46.89,46.78,46.88,29100.0,26.2671,26.2783,26.2167,26.2727,29100.0
2011-08-11 10:10:00,46.87,46.96,46.76,46.93,31100.0,26.2671,26.3175,26.2055,26.3007,31100.0
2011-08-11 10:15:00,46.92,47.19,46.9,47.14,71800.0,26.2951,26.4464,26.2839,26.4184,71800.0
2011-08-11 10:20:00,47.14,47.16,47.05,47.14,39800.0,26.4184,26.4296,26.368,26.4184,39800.0
2011-08-11 10:25:00,47.13,47.24,47.1,47.14,38800.0,26.4128,26.4745,26.396,26.4184,38800.0
2011-08-11 10:30:00,47.16,47.4,47.16,47.37,57100.0,26.4296,26.5641,26.4296,26.5473,57100.0
2011-08-11 10:35:00,47.37,47.37,47.1,47.34,39500.0,26.5473,26.5473,26.396,26.5305,39500.0
2011-08-11 10:40:00,47.37,47.45,47.36,47.44,16900.0,26.5473,26.5922,26.5417,26.5866,16900.0
2011-08-11 10:45:00,47.44,47.62,47.37,47.61,41100.0,26.5866,26.6874,26.5473,26.6818,41100.0
2011-08-11 10:50:00,47.61,47.63,47.55,47.56,27600.0,26.6818,26.693,26.6482,26.6538,27600.0
2011-08-11 10:55:00,47.55,47.58,47.46,47.49,35200.0,26.6482,26.665,26.5978,26.6146,35200.0
2011-08-11 11:00:00,47.5,47.69,47.47,47.69,31200.0,26.6202,26.7267,26.6034,26.7267,31200.0
2011-08-11 11:05:00,47.7,47.72,47.61,47.61,25200.0,26.7323,26.7435,26.6818,26.6818,25200.0
2011-08-11 11:10:00,47.61,47.61,47.37,47.39,46400.0,26.6818,26.6818,26.5473,26.5585,46400.0
2011-08-11 11:15:00,47.39,47.44,47.28,47.43,62700.0,26.5585,26.5866,26.4969,26.5809,62700.0
2011-08-11 11:20:00,47.47,47.47,47.4,47.43,23000.0,26.6034,26.6034,26.5641,26.5809,23000.0
2011-08-11 11:25:00,47.43,47.54,47.38,47.52,41400.0,26.5809,26.6426,26.5529,26.6314,41400.0
2011-08-11 11:30:00,47.52,47.62,47.5,47.51,47500.0,26.6314,26.6874,26.6202,26.6258,47500.0
2011-08-11 11:35:00,47.52,47.52,47.34,47.45,39400.0,26.6314,26.6314,26.5305,26.5922,39400.0
2011-08-11 11:40:00,47.47,47.6,47.47,47.58,23000.0,26.6034,26.6762,26.6034,26.665,23000.0
2011-08-11 11:45:00,47.59,47.63,47.54,47.57,35600.0,26.6706,26.693,26.6426,26.6594,35600.0
2011-08-11 11:50:00,47.56,47.72,47.55,47.68,28500.0,26.6538,26.7435,26.6482,26.7211,28500.0
2011-08-11 11:55:00,47.69,47.7,47.53,47.53,29300.0,26.7267,26.7323,26.637,26.637,29300.0
2011-08-11 12:00:00,47.53,47.6,47.45,47.59,36700.0,26.637,26.6762,26.5922,26.6706,36700.0
2011-08-11 12:05:00,47.58,47.7,47.55,47.64,25200.0,26.665,26.7323,26.6482,26.6986,25200.0
2011-08-11 12:10:00,47.62,47.64,47.54,47.64,26400.0,26.6874,26.6986,26.6426,26.6986,26400.0
2011-08-11 12:15:00,47.64,47.72,47.59,47.59,22300.0,26.6986,26.7435,26.6706,26.6706,22300.0
2011-08-11 12:20:00,47.58,47.64,47.56,47.57,17200.0,26.665,26.6986,26.6538,26.6594,17200.0
2011-08-11 12:25:00,47.57,47.6,47.51,47.58,18200.0,26.6594,26.6762,26.6258,26.665,18200.0
2011-08-11 12:30:00,47.58,47.69,47.56,47.67,25900.0,26.665,26.7267,26.6538,26.7155,25900.0
2011-08-11 12:35:00,47.67,47.67,47.61,47.67,20100.0,26.7155,26.7155,26.6818,26.7155,20100.0
2011-08-11 12:40:00,47.68,47.76,47.67,47.72,48700.0,26.7211,26.7659,26.7155,26.7435,48700.0
2011-08-11 12:45:00,47.73,47.78,47.68,47.68,47500.0,26.7491,26.7771,26.7211,26.7211,47500.0
2011-08-11 12:50:00,47.69,47.73,47.68,47.73,31200.0,26.7267,26.7491,26.7211,26.7491,31200.0
2011-08-11 12:55:00,47.73,47.83,47.73,47.8,147100.0,26.7491,26.8051,26.7491,26.7883,147100.0
2011-08-11 13:00:00,47.79,47.86,47.72,47.76,65100.0,26.7827,26.8219,26.7435,26.7659,65100.0
2011-08-11 13:05:00,47.76,47.84,47.71,47.84,35000.0,26.7659,26.8107,26.7379,26.8107,35000.0
2011-08-11 13:10:00,47.85,47.97,47.82,47.86,31800.0,26.8163,26.8836,26.7995,26.8219,31800.0
2011-08-11 13:15:00,47.86,47.91,47.78,47.79,32200.0,26.8219,26.85,26.7771,26.7827,32200.0
2011-08-11 13:20:00,47.78,47.92,47.76,47.88,25200.0,26.7771,26.8556,26.7659,26.8331,25200.0
2011-08-11 13:25:00,47.88,47.95,47.84,47.91,82100.0,26.8331,26.8724,26.8107,26.85,82100.0
2011-08-11 13:30:00,47.91,47.93,47.86,47.93,75700.0,26.85,26.8612,26.8219,26.8612,75700.0
2011-08-11 13:35:00,47.93,47.95,47.78,47.79,88600.0,26.8612,26.8724,26.7771,26.7827,88600.0
2011-08-11 13:40:00,47.78,47.82,47.63,47.66,49900.0,26.7771,26.7995,26.693,26.7098,49900.0
2011-08-11 13:45:00,47.65,47.81,47.65,47.8,32500.0,26.7042,26.7939,26.7042,26.7883,32500.0
2011-08-11 13:50:00,47.8,47.9,47.74,47.86,33900.0,26.7883,26.8443,26.7547,26.8219,33900.0
2011-08-11 13:55:00,47.86,47.9,47.81,47.88,59700.0,26.8219,26.8443,26.7939,26.8331,59700.0
2011-08-11 14:00:00,47.88,47.92,47.79,47.89,32600.0,26.8331,26.8556,26.7827,26.8387,32600.0
2011-08-11 14:05:00,47.9,47.98,47.87,47.96,23600.0,26.8443,26.8892,26.8275,26.878,23600.0
2011-08-11 14:10:00,47.97,48.0,47.96,47.98,59000.0,26.8836,26.9004,26.878,26.8892,59000.0
2011-08-11 14:15:00,47.99,48.02,47.88,47.89,51300.0,26.8948,26.9116,26.8331,26.8387,51300.0
2011-08-11 14:20:00,47.89,47.97,47.88,47.93,41400.0,26.8387,26.8836,26.8331,26.8612,41400.0
2011-08-11 14:25:00,47.92,48.0,47.86,47.98,47700.0,26.8556,26.9004,26.8219,26.8892,47700.0
2011-08-11 14:30:00,48.0,48.0,47.89,47.9,64400.0,26.9004,26.9004,26.8387,26.8443,64400.0
2011-08-11 14:35:00,47.91,47.97,47.91,47.95,39400.0,26.85,26.8836,26.85,26.8724,39400.0
2011-08-11 14:40:00,47.95,47.96,47.86,47.9,32500.0,26.8724,26.878,26.8219,26.8443,32500.0
2011-08-11 14:45:00,47.9,47.9,47.84,47.85,30300.0,26.8443,26.8443,26.8107,26.8163,30300.0
2011-08-11 14:50:00,47.84,47.97,47.81,47.92,45300.0,26.8107,26.8836,26.7939,26.8556,45300.0
2011-08-11 14:55:00,47.94,47.98,47.89,47.92,93300.0,26.8668,26.8892,26.8387,26.8556,93300.0
2011-08-11 15:00:00,47.92,47.99,47.87,47.99,75300.0,26.8556,26.8948,26.8275,26.8948,75300.0
2011-08-11 15:05:00,48.0,48.08,47.97,47.97,63100.0,26.9004,26.9452,26.8836,26.8836,63100.0
2011-08-11 15:10:00,47.98,48.05,47.96,48.05,43000.0,26.8892,26.9284,26.878,26.9284,43000.0
2011-08-11 15:15:00,48.05,48.05,47.97,47.99,100900.0,26.9284,26.9284,26.8836,26.8948,100900.0
2011-08-11 15:20:00,47.99,48.02,47.96,48.01,87600.0,26.8948,26.9116,26.878,26.906,87600.0
2011-08-11 15:25:00,48.01,48.05,47.95,48.02,79300.0,26.906,26.9284,26.8724,26.9116,79300.0
2011-08-11 15:30:00,48.03,48.2,48.03,48.19,103600.0,26.9172,27.0125,26.9172,27.0069,103600.0
2011-08-11 15:35:00,48.2,48.33,48.16,48.32,104100.0,27.0125,27.0853,26.9901,27.0797,104100.0
2011-08-11 15:40:00,48.32,48.49,48.29,48.49,157800.0,27.0797,27.175,27.0629,27.175,157800.0
2011-08-11 15:45:00,48.5,48.58,48.45,48.5,247800.0,27.1806,27.2254,27.1526,27.1806,247800.0
2011-08-11 15:50:00,48.5,48.5,48.18,48.19,208400.0,27.1806,27.1806,27.0013,27.0069,208400.0
2011-08-11 15:55:00,48.19,48.3,47.97,48.01,361300.0,27.0069,27.0685,26.8836,26.906,361300.0
2011-08-12 09:30:00,48.42,48.59,48.13,48.45,63400.0,27.1358,27.231,26.9732,27.1526,63400.0
2011-08-12 09:35:00,48.45,48.47,48.07,48.13,37600.0,27.1526,27.1638,26.9396,26.9732,37600.0
2011-08-12 09:40:00,48.13,48.14,47.99,48.03,33100.0,26.9732,26.9789,26.8948,26.9172,33100.0
2011-08-12 09:45:00,48.02,48.42,48.02,48.41,47200.0,26.9116,27.1358,26.9116,27.1302,47200.0
2011-08-12 09:50:00,48.4,48.4,48.08,48.14,38200.0,27.1246,27.1246,26.9452,26.9789,38200.0
2011-08-12 09:55:00,48.06,48.25,47.81,48.06,79900.0,26.934,27.0405,26.7939,26.934,79900.0
2011-08-12 10:00:00,48.04,48.08,47.95,48.04,65500.0,26.9228,26.9452,26.8724,26.9228,65500.0
2011-08-12 10:05:00,48.03,48.06,47.85,47.93,39400.0,26.9172,26.934,26.8163,26.8612,39400.0
2011-08-12 10:10:00,47.94,48.04,47.89,48.04,44400.0,26.8668,26.9228,26.8387,26.9228,44400.0
2011-08-12 10:15:00,48.04,48.1,47.96,48.09,29400.0,26.9228,26.9564,26.878,26.9508,29400.0
2011-08-12 10:20:00,48.09,48.12,47.98,48.12,24800.0,26.9508,26.9676,26.8892,26.9676,24800.0
2011-08-12 10:25:00,48.13,48.27,48.09,48.1,54200.0,26.9732,27.0517,26.9508,26.9564,54200.0
2011-08-12 10:30:00,48.09,48.14,48.02,48.1,29300.0,26.9508,26.9789,26.9116,26.9564,29300.0
2011-08-12 10:35:00,48.1,48.16,48.04,48.05,24200.0,26.9564,26.9901,26.9228,26.9284,24200.0
2011-08-12 10:40:00,48.06,48.07,47.92,47.93,32500.0,26.934,26.9396,26.8556,26.8612,32500.0
2011-08-12 10:45:00,47.94,48.02,47.86,47.87,33300.0,26.8668,26.9116,26.8219,26.8275,33300.0
2011-08-12 10:50:00,47.86,47.96,47.75,47.96,36400.0,26.8219,26.878,26.7603,26.878,36400.0
2011-08-12 10:55:00,47.96,47.97,47.85,47.94,28800.0,26.878,26.8836,26.8163,26.8668,28800.0
2011-08-12 11:00:00,47.96,48.01,47.8,47.8,37700.0,26.878,26.906,26.7883,26.7883,37700.0
2011-08-12 11:05:00,47.79,47.97,47.79,47.96,25900.0,26.7827,26.8836,26.7827,26.878,25900.0
2011-08-12 11:10:00,47.97,48.03,47.9,47.91,21500.0,26.8836,26.9172,26.8443,26.85,21500.0
2011-08-12 11:15:00,47.9,47.99,47.89,47.96,20100.0,26.8443,26.8948,26.8387,26.878,20100.0
2011-08-12 11:20:00,47.95,47.95,47.85,47.89,31800.0,26.8724,26.8724,26.8163,26.8387,31800.0
2011-08-12 11:25:00,47.9,47.98,47.87,47.94,21700.0,26.8443,26.8892,26.8275,26.8668,21700.0
2011-08-12 11:30:00,47.94,48.02,47.91,47.96,25700.0,26.8668,26.9116,26.85,26.878,25700.0
2011-08-12 11:35:00,47.97,48.06,47.97,48.01,25900.0,26.8836,26.934,26.8836,26.906,25900.0
2011-08-12 11:40:00,48.01,48.17,48.01,48.17,30700.0,26.906,26.9957,26.906,26.9957,30700.0
2011-08-12 11:45:00,48.18,48.2,48.14,48.17,78900.0,27.0013,27.0125,26.9789,26.9957,78900.0
2011-08-12 11:50:00,48.16,48.26,48.15,48.25,33300.0,26.9901,27.0461,26.9845,27.0405,33300.0
2011-08-12 11:55:00,48.25,48.25,48.15,48.2,41400.0,27.0405,27.0405,26.9845,27.0125,41400.0
2011-08-12 12:00:00,48.2,48.27,48.19,48.25,32700.0,27.0125,27.0517,27.0069,27.0405,32700.0
2011-08-12 12:05:00,48.25,48.26,48.19,48.21,29000.0,27.0405,27.0461,27.0069,27.0181,29000.0
2011-08-12 12:10:00,48.22,48.22,48.15,48.18,25100.0,27.0237,27.0237,26.9845,27.0013,25100.0
2011-08-12 12:15:00,48.18,48.25,48.18,48.23,24600.0,27.0013,27.0405,27.0013,27.0293,24600.0
2011-08-12 12:20:00,48.24,48.25,48.15,48.15,21300.0,27.0349,27.0405,26.9845,26.9845,21300.0
2011-08-12 12:25:00,48.15,48.15,48.06,48.11,28300.0,26.9845,26.9845,26.934,26.962,28300.0
2011-08-12 12:30:00,48.12,48.14,48.02,48.1,55900.0,26.9676,26.9789,26.9116,26.9564,55900.0
2011-08-12 12:35:00,48.09,48.11,48.0,48.01,27200.0,26.9508,26.962,26.9004,26.906,27200.0
2011-08-12 12:40:00,48.02,48.09,48.02,48.08,18900.0,26.9116,26.9508,26.9116,26.9452,18900.0
2011-08-12 12:45:00,48.08,48.11,48.03,48.03,20600.0,26.9452,26.962,26.9172,26.9172,20600.0
2011-08-12 12:50:00,48.03,48.08,48.03,48.07,16500.0,26.9172,26.9452,26.9172,26.9396,16500.0
2011-08-12 12:55:00,48.07,48.12,48.06,48.11,10300.0,26.9396,26.9676,26.934,26.962,10300.0
2011-08-12 13:00:00,48.12,48.15,48.12,48.15,21000.0,26.9676,26.9845,26.9676,26.9845,21000.0
2011-08-12 13:05:00,48.15,48.15,48.08,48.08,36000.0,26.9845,26.9845,26.9452,26.9452,36000.0
2011-08-12 13:10:00,48.08,48.08,48.03,48.03,20100.0,26.9452,26.9452,26.9172,26.9172,20100.0
2011-08-12 13:15:00,48.03,48.04,48.02,48.03,11200.0,26.9172,26.9228,26.9116,26.9172,11200.0
2011-08-12 13:20:00,48.03,48.03,47.92,47.92,34400.0,26.9172,26.9172,26.8556,26.8556,34400.0
2011-08-12 13:25:00,47.91,47.91,47.84,47.84,21000.0,26.85,26.85,26.8107,26.8107,21000.0
2011-08-12 13:30:00,47.85,47.89,47.82,47.89,17400.0,26.8163,26.8387,26.7995,26.8387,17400.0
2011-08-12 13:35:00,47.89,47.98,47.89,47.95,30400.0,26.8387,26.8892,26.8387,26.8724,30400.0
2011-08-12 13:40:00,47.96,48.03,47.96,47.99,21700.0,26.878,26.9172,26.878,26.8948,21700.0
2011-08-12 13:45:00,47.99,48.1,47.98,48.09,52400.0,26.8948,26.9564,26.8892,26.9508,52400.0
2011-08-12 13:50:00,48.09,48.12,48.09,48.11,20100.0,26.9508,26.9676,26.9508,26.962,20100.0
2011-08-12 13:55:00,48.09,48.09,48.07,48.09,17500.0,26.9508,26.9508,26.9396,26.9508,17500.0
2011-08-12 14:00:00,48.09,48.1,48.08,48.08,12400.0,26.9508,26.9564,26.9452,26.9452,12400.0
2011-08-12 14:05:00,48.07,48.1,48.07,48.1,16900.0,26.9396,26.9564,26.9396,26.9564,16900.0
2011-08-12 14:10:00,48.09,48.1,47.95,47.99,25800.0,26.9508,26.9564,26.8724,26.8948,25800.0
2011-08-12 14:15:00,47.99,48.0,47.81,47.83,41000.0,26.8948,26.9004,26.7939,26.8051,41000.0
2011-08-12 14:20:00,47.83,47.83,47.65,47.66,49900.0,26.8051,26.8051,26.7042,26.7098,49900.0
2011-08-12 14:25:00,47.68,47.79,47.68,47.75,23600.0,26.7211,26.7827,26.7211,26.7603,23600.0
2011-08-12 14:30:00,47.75,47.79,47.7,47.75,17300.0,26.7603,26.7827,26.7323,26.7603,17300.0
2011-08-12 14:35:00,47.75,47.78,47.64,47.65,30000.0,26.7603,26.7771,26.6986,26.7042,30000.0
2011-08-12 14:40:00,47.65,47.79,47.63,47.77,28900.0,26.7042,26.7827,26.693,26.7715,28900.0
2011-08-12 14:45:00,47.77,47.82,47.76,47.77,25600.0,26.7715,26.7995,26.7659,26.7715,25600.0
2011-08-12 14:50:00,47.77,47.78,47.71,47.72,20000.0,26.7715,26.7771,26.7379,26.7435,20000.0
2011-08-12 14:55:00,47.72,47.72,47.66,47.69,48200.0,26.7435,26.7435,26.7098,26.7267,48200.0
2011-08-12 15:00:00,47.7,47.77,47.7,47.72,29700.0,26.7323,26.7715,26.7323,26.7435,29700.0
2011-08-12 15:05:00,47.73,47.74,47.64,47.64,49300.0,26.7491,26.7547,26.6986,26.6986,49300.0
2011-08-12 15:10:00,47.64,47.65,47.58,47.59,33300.0,26.6986,26.7042,26.665,26.6706,33300.0
2011-08-12 15:15:00,47.59,47.62,47.57,47.62,21700.0,26.6706,26.6874,26.6594,26.6874,21700.0
2011-08-12 15:20:00,47.61,47.73,47.61,47.71,29700.0,26.6818,26.7491,26.6818,26.7379,29700.0
2011-08-12 15:25:00,47.72,47.72,47.64,47.66,23400.0,26.7435,26.7435,26.6986,26.7098,23400.0
2011-08-12 15:30:00,47.66,47.67,47.5,47.6,66100.0,26.7098,26.7155,26.6202,26.6762,66100.0
2011-08-12 15:35:00,47.6,47.69,47.6,47.65,38600.0,26.6762,26.7267,26.6762,26.7042,38600.0
2011-08-12 15:40:00,47.65,47.72,47.63,47.64,54500.0,26.7042,26.7435,26.693,26.6986,54500.0
2011-08-12 15:45:00,47.64,47.69,47.64,47.68,124800.0,26.6986,26.7267,26.6986,26.7211,124800.0
2011-08-12 15:50:00,47.67,47.69,47.6,47.64,134600.0,26.7155,26.7267,26.6762,26.6986,134600.0
2011-08-12 15:55:00,47.64,47.72,47.64,47.7,268600.0,26.6986,26.7435,26.6986,26.7323,268600.0
2011-08-15 09:30:00,48.12,48.32,48.06,48.26,62600.0,26.9676,27.0797,26.934,27.0461,62600.0
2011-08-15 09:35:00,48.26,48.28,48.15,48.23,34500.0,27.0461,27.0573,26.9845,27.0293,34500.0
2011-08-15 09:40:00,48.24,48.29,48.19,48.19,33700.0,27.0349,27.0629,27.0069,27.0069,33700.0
2011-08-15 09:45:00,48.21,48.4,48.16,48.39,53400.0,27.0181,27.1246,26.9901,27.119,53400.0
2011-08-15 09:50:00,48.38,48.45,48.35,48.39,32100.0,27.1134,27.1526,27.0965,27.119,32100.0
2011-08-15 09:55:00,48.39,48.6,48.38,48.58,20300.0,27.119,27.2366,27.1134,27.2254,20300.0
2011-08-15 10:00:00,48.58,48.62,48.47,48.49,38400.0,27.2254,27.2479,27.1638,27.175,38400.0
2011-08-15 10:05:00,48.5,48.61,48.48,48.58,34200.0,27.1806,27.2423,27.1694,27.2254,34200.0
2011-08-15 10:10:00,48.59,48.64,48.52,48.54,47100.0,27.231,27.2591,27.1918,27.203,47100.0
2011-08-15 10:15:00,48.54,48.65,48.5,48.64,48200.0,27.203,27.2647,27.1806,27.2591,48200.0
2011-08-15 10:20:00,48.64,48.65,48.5,48.62,33800.0,27.2591,27.2647,27.1806,27.2479,33800.0
2011-08-15 10:25:00,48.62,48.67,48.59,48.67,23500.0,27.2479,27.2759,27.231,27.2759,23500.0
2011-08-15 10:30:00,48.67,48.77,48.67,48.73,28200.0,27.2759,27.3319,27.2759,27.3095,28200.0
2011-08-15 10:35:00,48.73,48.84,48.72,48.83,53300.0,27.3095,27.3711,27.3039,27.3655,53300.0
2011-08-15 10:40:00,48.83,48.85,48.78,48.82,48700.0,27.3655,27.3768,27.3375,27.3599,48700.0
2011-08-15 10:45:00,48.82,48.88,48.82,48.88,33300.0,27.3599,27.3936,27.3599,27.3936,33300.0
2011-08-15 10:50:00,48.88,48.89,48.76,48.76,56700.0,27.3936,27.3992,27.3263,27.3263,56700.0
2011-08-15 10:55:00,48.76,48.86,48.76,48.83,48100.0,27.3263,27.3824,27.3263,27.3655,48100.0
2011-08-15 11:00:00,48.84,48.94,48.83,48.9,25600.0,27.3711,27.4272,27.3655,27.4048,25600.0
2011-08-15 11:05:00,48.91,48.95,48.89,48.95,45300.0,27.4104,27.4328,27.3992,27.4328,45300.0
2011-08-15 11:10:00,48.94,48.96,48.85,48.92,42100.0,27.4272,27.4384,27.3768,27.416,42100.0
2011-08-15 11:15:00,48.93,48.98,48.9,48.95,48200.0,27.4216,27.4496,27.4048,27.4328,48200.0
2011-08-15 11:20:00,48.94,49.07,48.94,49.07,44200.0,27.4272,27.5,27.4272,27.5,44200.0
2011-08-15 11:25:00,49.07,49.07,48.97,48.98,53600.0,27.5,27.5,27.444,27.4496,53600.0
2011-08-15 11:30:00,48.98,49.0,48.92,48.96,35900.0,27.4496,27.4608,27.416,27.4384,35900.0
2011-08-15 11:35:00,48.96,49.01,48.95,49.01,34500.0,27.4384,27.4664,27.4328,27.4664,34500.0
2011-08-15 11:40:00,49.01,49.06,48.98,49.0,36000.0,27.4664,27.4944,27.4496,27.4608,36000.0
2011-08-15 11:45:00,49.0,49.01,48.97,48.99,34700.0,27.4608,27.4664,27.444,27.4552,34700.0
2011-08-15 11:50:00,48.99,49.01,48.95,49.0,27800.0,27.4552,27.4664,27.4328,27.4608,27800.0
2011-08-15 11:55:00,49.0,49.03,48.98,49.0,21000.0,27.4608,27.4776,27.4496,27.4608,21000.0
2011-08-15 12:00:00,48.99,49.07,48.98,49.07,38100.0,27.4552,27.5,27.4496,27.5,38100.0
2011-08-15 12:05:00,49.08,49.11,49.06,49.11,77900.0,27.5057,27.5225,27.4944,27.5225,77900.0
2011-08-15 12:10:00,49.11,49.18,49.1,49.16,238900.0,27.5225,27.5617,27.5169,27.5505,238900.0
2011-08-15 12:15:00,49.16,49.18,49.12,49.18,38400.0,27.5505,27.5617,27.5281,27.5617,38400.0
2011-08-15 12:20:00,49.18,49.28,49.15,49.24,76600.0,27.5617,27.6177,27.5449,27.5953,76600.0
2011-08-15 12:25:00,49.24,49.37,49.2,49.37,58900.0,27.5953,27.6682,27.5729,27.6682,58900.0
2011-08-15 12:30:00,49.37,49.5,49.36,49.44,53500.0,27.6682,27.741,27.6626,27.7074,53500.0
2011-08-15 12:35:00,49.44,49.49,49.44,49.48,23600.0,27.7074,27.7354,27.7074,27.7298,23600.0
2011-08-15 12:40:00,49.49,49.53,49.4,49.41,48900.0,27.7354,27.7578,27.685,27.6906,48900.0
2011-08-15 12:45:00,49.41,49.41,49.29,49.3,48500.0,27.6906,27.6906,27.6233,27.6289,48500.0
2011-08-15 12:50:00,49.29,49.37,49.27,49.35,29200.0,27.6233,27.6682,27.6121,27.657,29200.0
2011-08-15 12:55:00,49.36,49.42,49.36,49.42,28600.0,27.6626,27.6962,27.6626,27.6962,28600.0
2011-08-15 13:00:00,49.41,49.5,49.41,49.45,38200.0,27.6906,27.741,27.6906,27.713,38200.0
2011-08-15 13:05:00,49.44,49.45,49.36,49.39,16100.0,27.7074,27.713,27.6626,27.6794,16100.0
2011-08-15 13:10:00,49.39,49.39,49.32,49.35,46400.0,27.6794,27.6794,27.6402,27.657,46400.0
2011-08-15 13:15:00,49.35,49.41,49.34,49.38,24600.0,27.657,27.6906,27.6514,27.6738,24600.0
2011-08-15 13:20:00,49.38,49.41,49.35,49.39,27200.0,27.6738,27.6906,27.657,27.6794,27200.0
2011-08-15 13:25:00,49.39,49.42,49.38,49.39,18600.0,27.6794,27.6962,27.6738,27.6794,18600.0
2011-08-15 13:30:00,49.4,49.4,49.35,49.39,19100.0,27.685,27.685,27.657,27.6794,19100.0
2011-08-15 13:35:00,49.39,49.4,49.37,49.38,46500.0,27.6794,27.685,27.6682,27.6738,46500.0
2011-08-15 13:40:00,49.38,49.4,49.36,49.39,45900.0,27.6738,27.685,27.6626,27.6794,45900.0
2011-08-15 13:45:00,49.39,49.4,49.35,49.36,26600.0,27.6794,27.685,27.657,27.6626,26600.0
2011-08-15 13:50:00,49.36,49.4,49.36,49.39,41900.0,27.6626,27.685,27.6626,27.6794,41900.0
2011-08-15 13:55:00,49.38,49.4,49.37,49.38,19300.0,27.6738,27.685,27.6682,27.6738,19300.0
2011-08-15 14:00:00,49.38,49.38,49.34,49.37,33100.0,27.6738,27.6738,27.6514,27.6682,33100.0
2011-08-15 14:05:00,49.37,49.37,49.35,49.35,13500.0,27.6682,27.6682,27.657,27.657,13500.0
2011-08-15 14:10:00,49.35,49.36,49.33,49.35,24600.0,27.657,27.6626,27.6458,27.657,24600.0
2011-08-15 14:15:00,49.34,49.39,49.34,49.38,33700.0,27.6514,27.6794,27.6514,27.6738,33700.0
2011-08-15 14:20:00,49.38,49.44,49.37,49.41,54900.0,27.6738,27.7074,27.6682,27.6906,54900.0
2011-08-15 14:25:00,49.41,49.42,49.33,49.39,87700.0,27.6906,27.6962,27.6458,27.6794,87700.0
2011-08-15 14:30:00,49.39,49.49,49.39,49.47,55700.0,27.6794,27.7354,27.6794,27.7242,55700.0
2011-08-15 14:35:00,49.46,49.52,49.42,49.46,43600.0,27.7186,27.7522,27.6962,27.7186,43600.0
2011-08-15 14:40:00,49.44,49.54,49.43,49.49,37300.0,27.7074,27.7634,27.7018,27.7354,37300.0
2011-08-15 14:45:00,49.5,49.53,49.49,49.51,28800.0,27.741,27.7578,27.7354,27.7466,28800.0
2011-08-15 14:50:00,49.51,49.51,49.37,49.37,42400.0,27.7466,27.7466,27.6682,27.6682,42400.0
2011-08-15 14:55:00,49.37,49.44,49.34,49.44,31800.0,27.6682,27.7074,27.6514,27.7074,31800.0
2011-08-15 15:00:00,49.43,49.46,49.4,49.45,23800.0,27.7018,27.7186,27.685,27.713,23800.0
2011-08-15 15:05:00,49.46,49.51,49.46,49.49,27300.0,27.7186,27.7466,27.7186,27.7354,27300.0
2011-08-15 15:10:00,49.49,49.54,49.48,49.53,30600.0,27.7354,27.7634,27.7298,27.7578,30600.0
2011-08-15 15:15:00,49.53,49.55,49.51,49.54,49800.0,27.7578,27.7691,27.7466,27.7634,49800.0
2011-08-15 15:20:00,49.53,49.58,49.51,49.51,32600.0,27.7578,27.7859,27.7466,27.7466,32600.0
2011-08-15 15:25:00,49.5,49.52,49.42,49.44,32200.0,27.741,27.7522,27.6962,27.7074,32200.0
2011-08-15 15:30:00,49.45,49.6,49.45,49.57,74900.0,27.713,27.7971,27.713,27.7803,74900.0
2011-08-15 15:35:00,49.56,49.59,49.54,49.59,49000.0,27.7747,27.7915,27.7634,27.7915,49000.0
2011-08-15 15:40:00,49.58,49.65,49.58,49.65,120400.0,27.7859,27.8251,27.7859,27.8251,120400.0
2011-08-15 15:45:00,49.65,49.71,49.62,49.64,143900.0,27.8251,27.8587,27.8083,27.8195,143900.0
2011-08-15 15:50:00,49.64,49.66,49.61,49.63,127400.0,27.8195,27.8307,27.8027,27.8139,127400.0
2011-08-15 15:55:00,49.64,49.73,49.64,49.68,256000.0,27.8195,27.8699,27.8195,27.8419,256000.0
2011-08-16 09:30:00,49.19,49.28,49.02,49.08,49500.0,27.5673,27.6177,27.472,27.5057,49500.0
2011-08-16 09:35:00,49.12,49.27,49.12,49.15,36600.0,27.5281,27.6121,27.5281,27.5449,36600.0
2011-08-16 09:40:00,49.16,49.18,49.09,49.14,28000.0,27.5505,27.5617,27.5113,27.5393,28000.0
2011-08-16 09:45:00,49.13,49.35,49.1,49.31,40300.0,27.5337,27.657,27.5169,27.6345,40300.0
2011-08-16 09:50:00,49.29,49.34,49.07,49.09,38700.0,27.6233,27.6514,27.5,27.5113,38700.0
2011-08-16 09:55:00,49.1,49.24,49.09,49.17,27900.0,27.5169,27.5953,27.5113,27.5561,27900.0
2011-08-16 10:00:00,49.15,49.32,49.14,49.32,28300.0,27.5449,27.6402,27.5393,27.6402,28300.0
2011-08-16 10:05:00,49.32,49.36,49.28,49.33,30500.0,27.6402,27.6626,27.6177,27.6458,30500.0
2011-08-16 10:10:00,49.34,49.44,49.34,49.44,16000.0,27.6514,27.7074,27.6514,27.7074,16000.0
2011-08-16 10:15:00,49.45,49.57,49.44,49.46,34900.0,27.713,27.7803,27.7074,27.7186,34900.0
2011-08-16 10:20:00,49.46,49.53,49.45,49.5,32800.0,27.7186,27.7578,27.713,27.741,32800.0
2011-08-16 10:25:00,49.5,49.54,49.45,49.54,22600.0,27.741,27.7634,27.713,27.7634,22600.0
2011-08-16 10:30:00,49.54,49.55,49.34,49.39,46800.0,27.7634,27.7691,27.6514,27.6794,46800.0
2011-08-16 10:35:00,49.4,49.42,49.37,49.4,23300.0,27.685,27.6962,27.6682,27.685,23300.0
2011-08-16 10:40:00,49.4,49.51,49.39,49.42,66400.0,27.685,27.7466,27.6794,27.6962,66400.0
2011-08-16 10:45:00,49.42,49.44,49.31,49.44,29700.0,27.6962,27.7074,27.6345,27.7074,29700.0
2011-08-16 10:50:00,49.44,49.48,49.41,49.42,18300.0,27.7074,27.7298,27.6906,27.6962,18300.0
2011-08-16 10:55:00,49.42,49.48,49.4,49.44,27800.0,27.6962,27.7298,27.685,27.7074,27800.0
2011-08-16 11:00:00,49.43,49.44,49.36,49.44,28900.0,27.7018,27.7074,27.6626,27.7074,28900.0
2011-08-16 11:05:00,49.44,49.57,49.43,49.52,36900.0,27.7074,27.7803,27.7018,27.7522,36900.0
2011-08-16 11:10:00,49.53,49.59,49.47,49.54,31600.0,27.7578,27.7915,27.7242,27.7634,31600.0
2011-08-16 11:15:00,49.53,49.56,49.48,49.53,16600.0,27.7578,27.7747,27.7298,27.7578,16600.0
2011-08-16 11:20:00,49.53,49.57,49.5,49.53,39200.0,27.7578,27.7803,27.741,27.7578,39200.0
2011-08-16 11:25:00,49.53,49.6,49.53,49.59,15600.0,27.7578,27.7971,27.7578,27.7915,15600.0
2011-08-16 11:30:00,49.59,49.66,49.58,49.65,15600.0,27.7915,27.8307,27.7859,27.8251,15600.0
2011-08-16 11:35:00,49.64,49.68,49.64,49.67,7200.0,27.8195,27.8419,27.8195,27.8363,7200.0
2011-08-16 11:40:00,49.67,49.71,49.62,49.68,18400.0,27.8363,27.8587,27.8083,27.8419,18400.0
2011-08-16 11:45:00,49.67,49.67,49.59,49.64,11200.0,27.8363,27.8363,27.7915,27.8195,11200.0
2011-08-16 11:50:00,49.64,49.66,49.61,49.64,28400.0,27.8195,27.8307,27.8027,27.8195,28400.0
2011-08-16 11:55:00,49.63,49.64,49.57,49.57,9600.0,27.8139,27.8195,27.7803,27.7803,9600.0
2011-08-16 12:00:00,49.58,49.6,49.55,49.55,10800.0,27.7859,27.7971,27.7691,27.7691,10800.0
2011-08-16 12:05:00,49.55,49.63,49.46,49.63,30000.0,27.7691,27.8139,27.7186,27.8139,30000.0
2011-08-16 12:10:00,49.65,49.71,49.44,49.59,57400.0,27.8251,27.8587,27.7074,27.7915,57400.0
2011-08-16 12:15:00,49.59,49.68,49.55,49.6,38900.0,27.7915,27.8419,27.7691,27.7971,38900.0
2011-08-16 12:20:00,49.6,49.7,49.53,49.58,22000.0,27.7971,27.8531,27.7578,27.7859,22000.0
2011-08-16 12:25:00,49.57,49.59,49.38,49.43,35600.0,27.7803,27.7915,27.6738,27.7018,35600.0
2011-08-16 12:30:00,49.43,49.52,49.37,49.51,43400.0,27.7018,27.7522,27.6682,27.7466,43400.0
2011-08-16 12:35:00,49.5,49.56,49.47,49.49,23000.0,27.741,27.7747,27.7242,27.7354,23000.0
2011-08-16 12:40:00,49.49,49.56,49.45,49.49,12300.0,27.7354,27.7747,27.713,27.7354,12300.0
2011-08-16 12:45:00,49.48,49.48,49.3,49.42,14300.0,27.7298,27.7298,27.6289,27.6962,14300.0
2011-08-16 12:50:00,49.42,49.49,49.39,49.48,15800.0,27.6962,27.7354,27.6794,27.7298,15800.0
2011-08-16 12:55:00,49.48,49.48,49.34,49.38,16900.0,27.7298,27.7298,27.6514,27.6738,16900.0
2011-08-16 13:00:00,49.4,49.4,49.24,49.33,18600.0,27.685,27.685,27.5953,27.6458,18600.0
2011-08-16 13:05:00,49.34,49.38,49.21,49.38,33800.0,27.6514,27.6738,27.5785,27.6738,33800.0
2011-08-16 13:10:00,49.37,49.42,49.35,49.37,18000.0,27.6682,27.6962,27.657,27.6682,18000.0
2011-08-16 13:15:00,49.37,49.45,49.37,49.43,12700.0,27.6682,27.713,27.6682,27.7018,12700.0
2011-08-16 13:20:00,49.42,49.5,49.35,49.5,24200.0,27.6962,27.741,27.657,27.741,24200.0
2011-08-16 13:25:00,49.51,49.53,49.45,49.45,12700.0,27.7466,27.7578,27.713,27.713,12700.0
2011-08-16 13:30:00,49.44,49.55,49.39,49.5,18800.0,27.7074,27.7691,27.6794,27.741,18800.0
2011-08-16 13:35:00,49.51,49.55,49.4,49.41,14200.0,27.7466,27.7691,27.685,27.6906,14200.0
2011-08-16 13:40:00,49.4,49.5,49.4,49.47,19000.0,27.685,27.741,27.685,27.7242,19000.0
2011-08-16 13:45:00,49.45,49.55,49.43,49.54,9100.0,27.713,27.7691,27.7018,27.7634,9100.0
2011-08-16 13:50:00,49.55,49.7,49.55,49.67,22600.0,27.7691,27.8531,27.7691,27.8363,22600.0
2011-08-16 13:55:00,49.68,49.68,49.56,49.58,10400.0,27.8419,27.8419,27.7747,27.7859,10400.0
2011-08-16 14:00:00,49.56,49.74,49.56,49.72,23000.0,27.7747,27.8755,27.7747,27.8643,23000.0
2011-08-16 14:05:00,49.72,49.77,49.71,49.74,26000.0,27.8643,27.8923,27.8587,27.8755,26000.0
2011-08-16 14:10:00,49.74,49.82,49.72,49.81,28300.0,27.8755,27.9204,27.8643,27.9148,28300.0
2011-08-16 14:15:00,49.8,49.82,49.67,49.69,12800.0,27.9092,27.9204,27.8363,27.8475,12800.0
2011-08-16 14:20:00,49.7,49.73,49.62,49.62,11900.0,27.8531,27.8699,27.8083,27.8083,11900.0
2011-08-16 14:25:00,49.62,49.67,49.6,49.67,18300.0,27.8083,27.8363,27.7971,27.8363,18300.0
2011-08-16 14:30:00,49.66,49.7,49.55,49.55,16800.0,27.8307,27.8531,27.7691,27.7691,16800.0
2011-08-16 14:35:00,49.56,49.6,49.46,49.49,19900.0,27.7747,27.7971,27.7186,27.7354,19900.0
2011-08-16 14:40:00,49.49,49.57,49.48,49.56,7900.0,27.7354,27.7803,27.7298,27.7747,7900.0
2011-08-16 14:45:00,49.58,49.59,49.49,49.59,18800.0,27.7859,27.7915,27.7354,27.7915,18800.0
2011-08-16 14:50:00,49.6,49.6,49.48,49.5,24000.0,27.7971,27.7971,27.7298,27.741,24000.0
2011-08-16 14:55:00,49.5,49.59,49.5,49.52,12900.0,27.741,27.7915,27.741,27.7522,12900.0
2011-08-16 15:00:00,49.53,49.64,49.53,49.58,19400.0,27.7578,27.8195,27.7578,27.7859,19400.0
2011-08-16 15:05:00,49.58,49.63,49.53,49.62,27300.0,27.7859,27.8139,27.7578,27.8083,27300.0
2011-08-16 15:10:00,49.62,49.64,49.59,49.59,17400.0,27.8083,27.8195,27.7915,27.7915,17400.0
2011-08-16 15:15:00,49.6,49.62,49.56,49.62,36000.0,27.7971,27.8083,27.7747,27.8083,36000.0
2011-08-16 15:20:00,49.62,49.63,49.6,49.63,23500.0,27.8083,27.8139,27.7971,27.8139,23500.0
2011-08-16 15:25:00,49.63,49.78,49.63,49.76,45800.0,27.8139,27.8979,27.8139,27.8867,45800.0
2011-08-16 15:30:00,49.77,49.77,49.68,49.72,58700.0,27.8923,27.8923,27.8419,27.8643,58700.0
2011-08-16 15:35:00,49.72,49.74,49.7,49.73,41800.0,27.8643,27.8755,27.8531,27.8699,41800.0
2011-08-16 15:40:00,49.72,49.73,49.67,49.73,50400.0,27.8643,27.8699,27.8363,27.8699,50400.0
2011-08-16 15:45:00,49.73,49.78,49.59,49.73,115400.0,27.8699,27.8979,27.7915,27.8699,115400.0
2011-08-16 15:50:00,49.72,49.75,49.69,49.7,66500.0,27.8643,27.8811,27.8475,27.8531,66500.0
2011-08-16 15:55:00,49.7,49.71,49.65,49.67,168000.0,27.8531,27.8587,27.8251,27.8363,168000.0
2011-08-17 09:30:00,49.89,50.0,49.84,49.98,51700.0,27.9596,28.0212,27.9316,28.01,51700.0
2011-08-17 09:35:00,49.99,50.22,49.98,50.22,46800.0,28.0156,28.1445,28.01,28.1445,46800.0
2011-08-17 09:40:00,50.23,50.25,50.2,50.21,17200.0,28.1501,28.1613,28.1333,28.1389,17200.0
2011-08-17 09:45:00,50.22,50.31,50.21,50.28,49200.0,28.1445,28.195,28.1389,28.1782,49200.0
2011-08-17 09:50:00,50.29,50.42,50.22,50.42,50100.0,28.1838,28.2566,28.1445,28.2566,50100.0
2011-08-17 09:55:00,50.42,50.47,50.42,50.45,18500.0,28.2566,28.2846,28.2566,28.2734,18500.0
2011-08-17 10:00:00,50.47,50.51,50.29,50.29,67700.0,28.2846,28.3071,28.1838,28.1838,67700.0
2011-08-17 10:05:00,50.29,50.46,50.29,50.41,21700.0,28.1838,28.279,28.1838,28.251,21700.0
2011-08-17 10:10:00,50.4,50.51,50.36,50.51,10900.0,28.2454,28.3071,28.223,28.3071,10900.0
2011-08-17 10:15:00,50.52,50.52,50.47,50.51,15800.0,28.3127,28.3127,28.2846,28.3071,15800.0
2011-08-17 10:20:00,50.53,50.53,50.31,50.33,16700.0,28.3183,28.3183,28.195,28.2062,16700.0
2011-08-17 10:25:00,50.33,50.4,50.32,50.4,15800.0,28.2062,28.2454,28.2006,28.2454,15800.0
2011-08-17 10:30:00,50.4,50.42,50.23,50.23,27700.0,28.2454,28.2566,28.1501,28.1501,27700.0
2011-08-17 10:35:00,50.23,50.27,50.15,50.27,17700.0,28.1501,28.1726,28.1053,28.1726,17700.0
2011-08-17 10:40:00,50.26,50.36,50.25,50.26,39900.0,28.167,28.223,28.1613,28.167,39900.0
2011-08-17 10:45:00,50.25,50.25,50.19,50.23,12500.0,28.1613,28.1613,28.1277,28.1501,12500.0
2011-08-17 10:50:00,50.24,50.32,50.13,50.2,26100.0,28.1557,28.2006,28.0941,28.1333,26100.0
2011-08-17 10:55:00,50.22,50.35,50.2,50.31,23600.0,28.1445,28.2174,28.1333,28.195,23600.0
2011-08-17 11:00:00,50.32,50.38,50.28,50.38,24300.0,28.2006,28.2342,28.1782,28.2342,24300.0
2011-08-17 11:05:00,50.37,50.5,50.36,50.46,34000.0,28.2286,28.3015,28.223,28.279,34000.0
2011-08-17 11:10:00,50.46,50.55,50.46,50.53,18400.0,28.279,28.3295,28.279,28.3183,18400.0
2011-08-17 11:15:00,50.54,50.55,50.47,50.48,37100.0,28.3239,28.3295,28.2846,28.2902,37100.0
2011-08-17 11:20:00,50.48,50.5,50.46,50.5,10400.0,28.2902,28.3015,28.279,28.3015,10400.0
2011-08-17 11:25:00,50.49,50.6,50.44,50.6,29400.0,28.2958,28.3575,28.2678,28.3575,29400.0
2011-08-17 11:30:00,50.59,50.64,50.53,50.54,34200.0,28.3519,28.3799,28.3183,28.3239,34200.0
2011-08-17 11:35:00,50.55,50.56,50.48,50.56,27500.0,28.3295,28.3351,28.2902,28.3351,27500.0
2011-08-17 11:40:00,50.56,50.61,50.49,50.57,31400.0,28.3351,28.3631,28.2958,28.3407,31400.0
2011-08-17 11:45:00,50.57,50.63,50.53,50.55,22700.0,28.3407,28.3743,28.3183,28.3295,22700.0
2011-08-17 11:50:00,50.54,50.55,50.5,50.51,9900.0,28.3239,28.3295,28.3015,28.3071,9900.0
2011-08-17 11:55:00,50.49,50.57,50.42,50.56,38400.0,28.2958,28.3407,28.2566,28.3351,38400.0
2011-08-17 12:00:00,50.57,50.59,50.49,50.49,34700.0,28.3407,28.3519,28.2958,28.2958,34700.0
2011-08-17 12:05:00,50.5,50.51,50.39,50.48,36400.0,28.3015,28.3071,28.2398,28.2902,36400.0
2011-08-17 12:10:00,50.48,50.55,50.47,50.55,24300.0,28.2902,28.3295,28.2846,28.3295,24300.0
2011-08-17 12:15:00,50.55,50.61,50.55,50.57,14000.0,28.3295,28.3631,28.3295,28.3407,14000.0
2011-08-17 12:20:00,50.57,50.64,50.56,50.62,17700.0,28.3407,28.3799,28.3351,28.3687,17700.0
2011-08-17 12:25:00,50.63,50.63,50.56,50.63,44100.0,28.3743,28.3743,28.3351,28.3743,44100.0
2011-08-17 12:30:00,50.63,50.67,50.62,50.64,31400.0,28.3743,28.3967,28.3687,28.3799,31400.0
2011-08-17 12:35:00,50.64,50.65,50.5,50.51,13200.0,28.3799,28.3855,28.3015,28.3071,13200.0
2011-08-17 12:40:00,50.52,50.52,50.47,50.47,11900.0,28.3127,28.3127,28.2846,28.2846,11900.0
2011-08-17 12:45:00,50.48,50.5,50.41,50.5,16100.0,28.2902,28.3015,28.251,28.3015,16100.0
2011-08-17 12:50:00,50.5,50.52,50.4,50.41,16900.0,28.3015,28.3127,28.2454,28.251,16900.0
2011-08-17 12:55:00,50.4,50.42,50.37,50.4,18300.0,28.2454,28.2566,28.2286,28.2454,18300.0
2011-08-17 13:00:00,50.4,50.42,50.32,50.4,39000.0,28.2454,28.2566,28.2006,28.2454,39000.0
2011-08-17 13:05:00,50.4,50.45,50.35,50.43,31700.0,28.2454,28.2734,28.2174,28.2622,31700.0
2011-08-17 13:10:00,50.44,50.52,50.44,50.48,15500.0,28.2678,28.3127,28.2678,28.2902,15500.0
2011-08-17 13:15:00,50.49,50.49,50.45,50.49,6100.0,28.2958,28.2958,28.2734,28.2958,6100.0
2011-08-17 13:20:00,50.49,50.51,50.37,50.42,29100.0,28.2958,28.3071,28.2286,28.2566,29100.0
2011-08-17 13:25:00,50.41,50.49,50.36,50.47,27900.0,28.251,28.2958,28.223,28.2846,27900.0
2011-08-17 13:30:00,50.47,50.49,50.36,50.37,22700.0,28.2846,28.2958,28.223,28.2286,22700.0
2011-08-17 13:35:00,50.37,50.46,50.35,50.46,23200.0,28.2286,28.279,28.2174,28.279,23200.0
2011-08-17 13:40:00,50.45,50.45,50.27,50.34,36600.0,28.2734,28.2734,28.1726,28.2118,36600.0
2011-08-17 13:45:00,50.33,50.35,50.27,50.3,12800.0,28.2062,28.2174,28.1726,28.1894,12800.0
2011-08-17 13:50:00,50.3,50.37,50.3,50.36,17200.0,28.1894,28.2286,28.1894,28.223,17200.0
2011-08-17 13:55:00,50.37,50.37,50.29,50.32,15700.0,28.2286,28.2286,28.1838,28.2006,15700.0
2011-08-17 14:00:00,50.32,50.35,50.31,50.34,19100.0,28.2006,28.2174,28.195,28.2118,19100.0
2011-08-17 14:05:00,50.34,50.35,50.3,50.32,19600.0,28.2118,28.2174,28.1894,28.2006,19600.0
2011-08-17 14:10:00,50.32,50.4,50.32,50.35,22300.0,28.2006,28.2454,28.2006,28.2174,22300.0
2011-08-17 14:15:00,50.34,50.37,50.26,50.36,17300.0,28.2118,28.2286,28.167,28.223,17300.0
2011-08-17 14:20:00,50.36,50.4,50.27,50.28,18100.0,28.223,28.2454,28.1726,28.1782,18100.0
2011-08-17 14:25:00,50.28,50.3,50.22,50.25,15500.0,28.1782,28.1894,28.1445,28.1613,15500.0
2011-08-17 14:30:00,50.24,50.3,50.24,50.26,18500.0,28.1557,28.1894,28.1557,28.167,18500.0
2011-08-17 14:35:00,50.26,50.27,50.21,50.21,14000.0,28.167,28.1726,28.1389,28.1389,14000.0
2011-08-17 14:40:00,50.2,50.26,50.19,50.23,22200.0,28.1333,28.167,28.1277,28.1501,22200.0
2011-08-17 14:45:00,50.24,50.24,50.16,50.19,17300.0,28.1557,28.1557,28.1109,28.1277,17300.0
2011-08-17 14:50:00,50.19,50.22,50.16,50.19,7500.0,28.1277,28.1445,28.1109,28.1277,7500.0
2011-08-17 14:55:00,50.19,50.27,50.19,50.22,12300.0,28.1277,28.1726,28.1277,28.1445,12300.0
2011-08-17 15:00:00,50.24,50.25,50.19,50.2,23800.0,28.1557,28.1613,28.1277,28.1333,23800.0
2011-08-17 15:05:00,50.21,50.29,50.21,50.26,16800.0,28.1389,28.1838,28.1389,28.167,16800.0
2011-08-17 15:10:00,50.26,50.27,50.17,50.18,62700.0,28.167,28.1726,28.1165,28.1221,62700.0
2011-08-17 15:15:00,50.17,50.22,50.12,50.22,24500.0,28.1165,28.1445,28.0885,28.1445,24500.0
2011-08-17 15:20:00,50.21,50.22,50.16,50.18,31900.0,28.1389,28.1445,28.1109,28.1221,31900.0
2011-08-17 15:25:00,50.2,50.2,50.13,50.15,31300.0,28.1333,28.1333,28.0941,28.1053,31300.0
2011-08-17 15:30:00,50.15,50.17,50.1,50.12,97300.0,28.1053,28.1165,28.0773,28.0885,97300.0
2011-08-17 15:35:00,50.12,50.13,50.08,50.1,48300.0,28.0885,28.0941,28.0661,28.0773,48300.0
2011-08-17 15:40:00,50.1,50.1,50.01,50.02,130400.0,28.0773,28.0773,28.0268,28.0324,130400.0
2011-08-17 15:45:00,50.03,50.17,50.03,50.17,89400.0,28.0381,28.1165,28.0381,28.1165,89400.0
2011-08-17 15:50:00,50.17,50.18,50.04,50.07,80400.0,28.1165,28.1221,28.0437,28.0605,80400.0
2011-08-17 15:55:00,50.08,50.16,50.08,50.11,141900.0,28.0661,28.1109,28.0661,28.0829,141900.0
2011-08-18 09:30:00,49.17,49.67,49.17,49.44,114000.0,27.5561,27.8363,27.5561,27.7074,114000.0
2011-08-18 09:35:00,49.46,49.63,49.44,49.57,55500.0,27.7186,27.8139,27.7074,27.7803,55500.0
2011-08-18 09:40:00,49.59,49.67,49.42,49.46,73000.0,27.7915,27.8363,27.6962,27.7186,73000.0
2011-08-18 09:45:00,49.47,49.48,49.22,49.35,69800.0,27.7242,27.7298,27.5841,27.657,69800.0
2011-08-18 09:50:00,49.35,49.51,49.33,49.38,83100.0,27.657,27.7466,27.6458,27.6738,83100.0
2011-08-18 09:55:00,49.37,49.56,49.34,49.53,55000.0,27.6682,27.7747,27.6514,27.7578,55000.0
2011-08-18 10:00:00,49.52,49.53,48.84,49.09,142400.0,27.7522,27.7578,27.3711,27.5113,142400.0
2011-08-18 10:05:00,49.08,49.12,48.69,48.94,78900.0,27.5057,27.5281,27.2871,27.4272,78900.0
2011-08-18 10:10:00,48.94,48.95,48.81,48.91,38400.0,27.4272,27.4328,27.3543,27.4104,38400.0
2011-08-18 10:15:00,48.91,49.22,48.89,49.13,41000.0,27.4104,27.5841,27.3992,27.5337,41000.0
2011-08-18 10:20:00,49.12,49.14,48.94,49.07,26200.0,27.5281,27.5393,27.4272,27.5,26200.0
2011-08-18 10:25:00,49.08,49.19,49.06,49.15,17500.0,27.5057,27.5673,27.4944,27.5449,17500.0
2011-08-18 10:30:00,49.14,49.14,48.99,49.0,25800.0,27.5393,27.5393,27.4552,27.4608,25800.0
2011-08-18 10:35:00,49.02,49.1,48.99,49.1,26800.0,27.472,27.5169,27.4552,27.5169,26800.0
2011-08-18 10:40:00,49.09,49.09,48.98,49.08,32900.0,27.5113,27.5113,27.4496,27.5057,32900.0
2011-08-18 10:45:00,49.07,49.16,49.0,49.15,24100.0,27.5,27.5505,27.4608,27.5449,24100.0
2011-08-18 10:50:00,49.15,49.25,49.11,49.25,22300.0,27.5449,27.6009,27.5225,27.6009,22300.0
2011-08-18 10:55:00,49.24,49.26,49.13,49.26,34900.0,27.5953,27.6065,27.5337,27.6065,34900.0
2011-08-18 11:00:00,49.25,49.27,49.12,49.17,38300.0,27.6009,27.6121,27.5281,27.5561,38300.0
2011-08-18 11:05:00,49.18,49.2,49.07,49.1,32000.0,27.5617,27.5729,27.5,27.5169,32000.0
2011-08-18 11:10:00,49.1,49.18,49.06,49.14,50700.0,27.5169,27.5617,27.4944,27.5393,50700.0
2011-08-18 11:15:00,49.13,49.13,49.05,49.07,40100.0,27.5337,27.5337,27.4888,27.5,40100.0
2011-08-18 11:20:00,49.07,49.15,49.03,49.11,27400.0,27.5,27.5449,27.4776,27.5225,27400.0
2011-08-18 11:25:00,49.11,49.25,49.11,49.19,28600.0,27.5225,27.6009,27.5225,27.5673,28600.0
2011-08-18 11:30:00,49.19,49.39,49.17,49.26,44900.0,27.5673,27.6794,27.5561,27.6065,44900.0
2011-08-18 11:35:00,49.25,49.35,49.25,49.31,14000.0,27.6009,27.657,27.6009,27.6345,14000.0
2011-08-18 11:40:00,49.31,49.37,49.28,49.37,18500.0,27.6345,27.6682,27.6177,27.6682,18500.0
2011-08-18 11:45:00,49.36,49.46,49.36,49.43,34300.0,27.6626,27.7186,27.6626,27.7018,34300.0
2011-08-18 11:50:00,49.43,49.43,49.28,49.32,21000.0,27.7018,27.7018,27.6177,27.6402,21000.0
2011-08-18 11:55:00,49.33,49.34,49.28,49.29,109400.0,27.6458,27.6514,27.6177,27.6233,109400.0
2011-08-18 12:00:00,49.31,49.32,49.14,49.19,32200.0,27.6345,27.6402,27.5393,27.5673,32200.0
2011-08-18 12:05:00,49.2,49.24,49.15,49.15,74200.0,27.5729,27.5953,27.5449,27.5449,74200.0
2011-08-18 12:10:00,49.14,49.22,49.11,49.15,44500.0,27.5393,27.5841,27.5225,27.5449,44500.0
2011-08-18 12:15:00,49.15,49.23,49.14,49.17,28600.0,27.5449,27.5897,27.5393,27.5561,28600.0
2011-08-18 12:20:00,49.17,49.22,49.14,49.15,23800.0,27.5561,27.5841,27.5393,27.5449,23800.0
2011-08-18 12:25:00,49.15,49.18,49.11,49.14,18000.0,27.5449,27.5617,27.5225,27.5393,18000.0
2011-08-18 12:30:00,49.14,49.22,49.08,49.14,31400.0,27.5393,27.5841,27.5057,27.5393,31400.0
2011-08-18 12:35:00,49.16,49.2,49.11,49.18,10700.0,27.5505,27.5729,27.5225,27.5617,10700.0
2011-08-18 12:40:00,49.18,49.25,49.14,49.15,40400.0,27.5617,27.6009,27.5393,27.5449,40400.0
2011-08-18 12:45:00,49.15,49.16,49.07,49.08,45300.0,27.5449,27.5505,27.5,27.5057,45300.0
2011-08-18 12:50:00,49.08,49.09,49.01,49.03,25300.0,27.5057,27.5113,27.4664,27.4776,25300.0
2011-08-18 12:55:00,49.02,49.1,49.02,49.09,15500.0,27.472,27.5169,27.472,27.5113,15500.0
2011-08-18 13:00:00,49.09,49.17,49.07,49.15,9300.0,27.5113,27.5561,27.5,27.5449,9300.0
2011-08-18 13:05:00,49.15,49.15,49.01,49.02,17500.0,27.5449,27.5449,27.4664,27.472,17500.0
2011-08-18 13:10:00,49.02,49.03,48.95,48.95,11100.0,27.472,27.4776,27.4328,27.4328,11100.0
2011-08-18 13:15:00,48.95,48.96,48.87,48.92,23500.0,27.4328,27.4384,27.388,27.416,23500.0
2011-08-18 13:20:00,48.92,49.0,48.91,48.98,15400.0,27.416,27.4608,27.4104,27.4496,15400.0
2011-08-18 13:25:00,48.99,49.01,48.92,48.93,40200.0,27.4552,27.4664,27.416,27.4216,40200.0
2011-08-18 13:30:00,48.92,48.99,48.8,48.83,37500.0,27.416,27.4552,27.3487,27.3655,37500.0
2011-08-18 13:35:00,48.81,48.88,48.75,48.78,53700.0,27.3543,27.3936,27.3207,27.3375,53700.0
2011-08-18 13:40:00,48.79,48.91,48.78,48.87,28600.0,27.3431,27.4104,27.3375,27.388,28600.0
2011-08-18 13:45:00,48.87,48.98,48.87,48.97,26800.0,27.388,27.4496,27.388,27.444,26800.0
2011-08-18 13:50:00,48.98,49.03,48.9,48.9,13300.0,27.4496,27.4776,27.4048,27.4048,13300.0
2011-08-18 13:55:00,48.91,48.91,48.78,48.83,26100.0,27.4104,27.4104,27.3375,27.3655,26100.0
2011-08-18 14:00:00,48.83,49.09,48.83,49.02,79600.0,27.3655,27.5113,27.3655,27.472,79600.0
2011-08-18 14:05:00,49.02,49.02,48.96,48.97,29200.0,27.472,27.472,27.4384,27.444,29200.0
2011-08-18 14:10:00,48.98,49.02,48.93,48.97,22100.0,27.4496,27.472,27.4216,27.444,22100.0
2011-08-18 14:15:00,48.97,49.06,48.97,49.02,80700.0,27.444,27.4944,27.444,27.472,80700.0
2011-08-18 14:20:00,49.02,49.11,48.98,49.09,29400.0,27.472,27.5225,27.4496,27.5113,29400.0
2011-08-18 14:25:00,49.09,49.1,48.95,48.99,40800.0,27.5113,27.5169,27.4328,27.4552,40800.0
2011-08-18 14:30:00,48.99,49.03,48.93,48.99,39000.0,27.4552,27.4776,27.4216,27.4552,39000.0
2011-08-18 14:35:00,49.0,49.06,48.96,48.98,89800.0,27.4608,27.4944,27.4384,27.4496,89800.0
2011-08-18 14:40:00,48.98,48.98,48.86,48.9,36500.0,27.4496,27.4496,27.3824,27.4048,36500.0
2011-08-18 14:45:00,48.91,48.95,48.85,48.92,35000.0,27.4104,27.4328,27.3768,27.416,35000.0
2011-08-18 14:50:00,48.94,48.95,48.8,48.86,50800.0,27.4272,27.4328,27.3487,27.3824,50800.0
2011-08-18 14:55:00,48.88,48.96,48.79,48.8,47400.0,27.3936,27.4384,27.3431,27.3487,47400.0
2011-08-18 15:00:00,48.81,48.85,48.69,48.69,91900.0,27.3543,27.3768,27.2871,27.2871,91900.0
2011-08-18 15:05:00,48.7,48.87,48.69,48.83,60300.0,27.2927,27.388,27.2871,27.3655,60300.0
2011-08-18 15:10:00,48.82,48.98,48.8,48.94,82100.0,27.3599,27.4496,27.3487,27.4272,82100.0
2011-08-18 15:15:00,48.94,48.96,48.83,48.9,50700.0,27.4272,27.4384,27.3655,27.4048,50700.0
2011-08-18 15:20:00,48.91,48.96,48.86,48.88,30000.0,27.4104,27.4384,27.3824,27.3936,30000.0
2011-08-18 15:25:00,48.87,49.05,48.84,49.01,51700.0,27.388,27.4888,27.3711,27.4664,51700.0
2011-08-18 15:30:00,49.01,49.09,49.0,49.09,52600.0,27.4664,27.5113,27.4608,27.5113,52600.0
2011-08-18 15:35:00,49.09,49.12,48.9,48.95,80300.0,27.5113,27.5281,27.4048,27.4328,80300.0
2011-08-18 15:40:00,48.95,48.96,48.78,48.79,64800.0,27.4328,27.4384,27.3375,27.3431,64800.0
2011-08-18 15:45:00,48.78,48.89,48.74,48.86,174500.0,27.3375,27.3992,27.3151,27.3824,174500.0
2011-08-18 15:50:00,48.87,49.15,48.85,49.13,210200.0,27.388,27.5449,27.3768,27.5337,210200.0
2011-08-18 15:55:00,49.14,49.2,49.05,49.11,239900.0,27.5393,27.5729,27.4888,27.5225,239900.0
2011-08-19 09:30:00,48.6,48.9,48.6,48.86,444400.0,27.2366,27.4048,27.2366,27.3824,444400.0
2011-08-19 09:35:00,48.87,48.9,48.71,48.75,53000.0,27.388,27.4048,27.2983,27.3207,53000.0
2011-08-19 09:40:00,48.74,48.78,48.55,48.58,88800.0,27.3151,27.3375,27.2086,27.2254,88800.0
2011-08-19 09:45:00,48.55,48.55,48.36,48.49,74500.0,27.2086,27.2086,27.1021,27.175,74500.0
2011-08-19 09:50:00,48.48,48.55,48.39,48.4,55600.0,27.1694,27.2086,27.119,27.1246,55600.0
2011-08-19 09:55:00,48.4,48.6,48.33,48.44,50800.0,27.1246,27.2366,27.0853,27.147,50800.0
2011-08-19 10:00:00,48.45,48.59,48.43,48.5,76800.0,27.1526,27.231,27.1414,27.1806,76800.0
2011-08-19 10:05:00,48.49,48.59,48.38,48.54,50700.0,27.175,27.231,27.1134,27.203,50700.0
2011-08-19 10:10:00,48.53,48.63,48.49,48.52,60500.0,27.1974,27.2535,27.175,27.1918,60500.0
2011-08-19 10:15:00,48.51,48.72,48.49,48.66,141100.0,27.1862,27.3039,27.175,27.2703,141100.0
2011-08-19 10:20:00,48.67,48.75,48.61,48.7,54700.0,27.2759,27.3207,27.2423,27.2927,54700.0
2011-08-19 10:25:00,48.71,48.88,48.68,48.87,156200.0,27.2983,27.3936,27.2815,27.388,156200.0
2011-08-19 10:30:00,48.86,48.87,48.75,48.79,54800.0,27.3824,27.388,27.3207,27.3431,54800.0
2011-08-19 10:35:00,48.78,48.8,48.7,48.74,74500.0,27.3375,27.3487,27.2927,27.3151,74500.0
2011-08-19 10:40:00,48.73,48.78,48.67,48.75,57700.0,27.3095,27.3375,27.2759,27.3207,57700.0
2011-08-19 10:45:00,48.75,48.8,48.68,48.77,53100.0,27.3207,27.3487,27.2815,27.3319,53100.0
2011-08-19 10:50:00,48.77,48.81,48.71,48.74,47000.0,27.3319,27.3543,27.2983,27.3151,47000.0
2011-08-19 10:55:00,48.75,48.76,48.68,48.68,103700.0,27.3207,27.3263,27.2815,27.2815,103700.0
2011-08-19 11:00:00,48.68,48.72,48.67,48.68,65700.0,27.2815,27.3039,27.2759,27.2815,65700.0
2011-08-19 11:05:00,48.68,48.68,48.61,48.65,76000.0,27.2815,27.2815,27.2423,27.2647,76000.0
2011-08-19 11:10:00,48.65,48.68,48.58,48.59,83000.0,27.2647,27.2815,27.2254,27.231,83000.0
2011-08-19 11:15:00,48.58,48.68,48.56,48.6,42000.0,27.2254,27.2815,27.2142,27.2366,42000.0
2011-08-19 11:20:00,48.6,48.71,48.56,48.68,34300.0,27.2366,27.2983,27.2142,27.2815,34300.0
2011-08-19 11:25:00,48.67,48.71,48.55,48.55,35100.0,27.2759,27.2983,27.2086,27.2086,35100.0
2011-08-19 11:30:00,48.56,48.61,48.44,48.44,73500.0,27.2142,27.2423,27.147,27.147,73500.0
2011-08-19 11:35:00,48.44,48.5,48.36,48.47,36600.0,27.147,27.1806,27.1021,27.1638,36600.0
2011-08-19 11:40:00,48.47,48.49,48.33,48.47,167400.0,27.1638,27.175,27.0853,27.1638,167400.0
2011-08-19 11:45:00,48.47,48.49,48.31,48.38,65200.0,27.1638,27.175,27.0741,27.1134,65200.0
2011-08-19 11:50:00,48.38,48.41,48.34,48.35,36600.0,27.1134,27.1302,27.0909,27.0965,36600.0
2011-08-19 11:55:00,48.35,48.42,48.27,48.36,45300.0,27.0965,27.1358,27.0517,27.1021,45300.0
2011-08-19 12:00:00,48.38,48.41,48.34,48.35,38600.0,27.1134,27.1302,27.0909,27.0965,38600.0
2011-08-19 12:05:00,48.35,48.41,48.32,48.35,61200.0,27.0965,27.1302,27.0797,27.0965,61200.0
2011-08-19 12:10:00,48.35,48.4,48.34,48.37,39400.0,27.0965,27.1246,27.0909,27.1077,39400.0
2011-08-19 12:15:00,48.37,48.43,48.35,48.4,56500.0,27.1077,27.1414,27.0965,27.1246,56500.0
2011-08-19 12:20:00,48.4,48.41,48.33,48.36,50500.0,27.1246,27.1302,27.0853,27.1021,50500.0
2011-08-19 12:25:00,48.36,48.42,48.35,48.41,42000.0,27.1021,27.1358,27.0965,27.1302,42000.0
2011-08-19 12:30:00,48.42,48.43,48.33,48.35,98200.0,27.1358,27.1414,27.0853,27.0965,98200.0
2011-08-19 12:35:00,48.34,48.38,48.29,48.33,90800.0,27.0909,27.1134,27.0629,27.0853,90800.0
2011-08-19 12:40:00,48.34,48.4,48.33,48.35,32200.0,27.0909,27.1246,27.0853,27.0965,32200.0
2011-08-19 12:45:00,48.34,48.41,48.34,48.41,84100.0,27.0909,27.1302,27.0909,27.1302,84100.0
2011-08-19 12:50:00,48.41,48.43,48.37,48.42,67100.0,27.1302,27.1414,27.1077,27.1358,67100.0
2011-08-19 12:55:00,48.44,48.44,48.35,48.4,39300.0,27.147,27.147,27.0965,27.1246,39300.0
2011-08-19 13:00:00,48.4,48.4,48.3,48.35,34400.0,27.1246,27.1246,27.0685,27.0965,34400.0
2011-08-19 13:05:00,48.35,48.44,48.34,48.43,30800.0,27.0965,27.147,27.0909,27.1414,30800.0
2011-08-19 13:10:00,48.43,48.52,48.39,48.51,40400.0,27.1414,27.1918,27.119,27.1862,40400.0
2011-08-19 13:15:00,48.52,48.6,48.5,48.59,38700.0,27.1918,27.2366,27.1806,27.231,38700.0
2011-08-19 13:20:00,48.6,48.61,48.55,48.55,38300.0,27.2366,27.2423,27.2086,27.2086,38300.0
2011-08-19 13:25:00,48.56,48.57,48.51,48.51,33400.0,27.2142,27.2198,27.1862,27.1862,33400.0
2011-08-19 13:30:00,48.5,48.53,48.31,48.33,59700.0,27.1806,27.1974,27.0741,27.0853,59700.0
2011-08-19 13:35:00,48.35,48.4,48.3,48.32,41500.0,27.0965,27.1246,27.0685,27.0797,41500.0
2011-08-19 13:40:00,48.32,48.32,48.22,48.26,35400.0,27.0797,27.0797,27.0237,27.0461,35400.0
2011-08-19 13:45:00,48.24,48.33,48.24,48.31,36200.0,27.0349,27.0853,27.0349,27.0741,36200.0
2011-08-19 13:50:00,48.31,48.32,48.2,48.21,28300.0,27.0741,27.0797,27.0125,27.0181,28300.0
2011-08-19 13:55:00,48.22,48.33,48.22,48.3,34700.0,27.0237,27.0853,27.0237,27.0685,34700.0
2011-08-19 14:00:00,48.3,48.37,48.27,48.27,81900.0,27.0685,27.1077,27.0517,27.0517,81900.0
2011-08-19 14:05:00,48.27,48.3,48.18,48.28,57800.0,27.0517,27.0685,27.0013,27.0573,57800.0
2011-08-19 14:10:00,48.28,48.35,48.21,48.32,54400.0,27.0573,27.0965,27.0181,27.0797,54400.0
2011-08-19 14:15:00,48.33,48.33,48.18,48.21,63700.0,27.0853,27.0853,27.0013,27.0181,63700.0
2011-08-19 14:20:00,48.19,48.22,48.1,48.17,56300.0,27.0069,27.0237,26.9564,26.9957,56300.0
2011-08-19 14:25:00,48.18,48.26,48.18,48.23,29900.0,27.0013,27.0461,27.0013,27.0293,29900.0
2011-08-19 14:30:00,48.23,48.26,48.15,48.16,28400.0,27.0293,27.0461,26.9845,26.9901,28400.0
2011-08-19 14:35:00,48.16,48.3,48.14,48.29,43000.0,26.9901,27.0685,26.9789,27.0629,43000.0
2011-08-19 14:40:00,48.3,48.4,48.23,48.37,47000.0,27.0685,27.1246,27.0293,27.1077,47000.0
2011-08-19 14:45:00,48.37,48.37,48.2,48.22,44800.0,27.1077,27.1077,27.0125,27.0237,44800.0
2011-08-19 14:50:00,48.22,48.26,48.13,48.2,53000.0,27.0237,27.0461,26.9732,27.0125,53000.0
2011-08-19 14:55:00,48.21,48.27,48.19,48.21,34800.0,27.0181,27.0517,27.0069,27.0181,34800.0
2011-08-19 15:00:00,48.22,48.29,48.15,48.27,51100.0,27.0237,27.0629,26.9845,27.0517,51100.0
2011-08-19 15:05:00,48.27,48.32,48.15,48.21,72600.0,27.0517,27.0797,26.9845,27.0181,72600.0
2011-08-19 15:10:00,48.22,48.27,48.14,48.19,72300.0,27.0237,27.0517,26.9789,27.0069,72300.0
2011-08-19 15:15:00,48.19,48.23,48.1,48.21,92100.0,27.0069,27.0293,26.9564,27.0181,92100.0
2011-08-19 15:20:00,48.21,48.35,48.2,48.25,94400.0,27.0181,27.0965,27.0125,27.0405,94400.0
2011-08-19 15:25:00,48.25,48.28,48.19,48.22,95900.0,27.0405,27.0573,27.0069,27.0237,95900.0
2011-08-19 15:30:00,48.23,48.24,48.04,48.04,96600.0,27.0293,27.0349,26.9228,26.9228,96600.0
2011-08-19 15:35:00,48.05,48.16,48.0,48.12,92800.0,26.9284,26.9901,26.9004,26.9676,92800.0
2011-08-19 15:40:00,48.11,48.13,48.01,48.1,67800.0,26.962,26.9732,26.906,26.9564,67800.0
2011-08-19 15:45:00,48.1,48.11,48.04,48.07,102300.0,26.9564,26.962,26.9228,26.9396,102300.0
2011-08-19 15:50:00,48.06,48.15,48.0,48.04,143800.0,26.934,26.9845,26.9004,26.9228,143800.0
2011-08-19 15:55:00,48.03,48.06,47.9,47.98,315700.0,26.9172,26.934,26.8443,26.8892,315700.0
2011-08-22 09:30:00,48.9,48.95,48.5,48.6,173100.0,27.4048,27.4328,27.1806,27.2366,173100.0
2011-08-22 09:35:00,48.62,48.74,48.49,48.53,56700.0,27.2479,27.3151,27.175,27.1974,56700.0
2011-08-22 09:40:00,48.54,48.55,48.34,48.46,65200.0,27.203,27.2086,27.0909,27.1582,65200.0
2011-08-22 09:45:00,48.46,48.64,48.46,48.54,48100.0,27.1582,27.2591,27.1582,27.203,48100.0
2011-08-22 09:50:00,48.52,48.57,48.44,48.48,34700.0,27.1918,27.2198,27.147,27.1694,34700.0
2011-08-22 09:55:00,48.49,48.58,48.47,48.52,19400.0,27.175,27.2254,27.1638,27.1918,19400.0
2011-08-22 10:00:00,48.52,48.65,48.52,48.61,49400.0,27.1918,27.2647,27.1918,27.2423,49400.0
2011-08-22 10:05:00,48.61,48.67,48.54,48.65,51100.0,27.2423,27.2759,27.203,27.2647,51100.0
2011-08-22 10:10:00,48.64,48.8,48.63,48.74,91300.0,27.2591,27.3487,27.2535,27.3151,91300.0
2011-08-22 10:15:00,48.73,48.77,48.66,48.69,66700.0,27.3095,27.3319,27.2703,27.2871,66700.0
2011-08-22 10:20:00,48.68,48.68,48.53,48.63,64400.0,27.2815,27.2815,27.1974,27.2535,64400.0
2011-08-22 10:25:00,48.63,48.7,48.54,48.59,46600.0,27.2535,27.2927,27.203,27.231,46600.0
2011-08-22 10:30:00,48.6,48.65,48.55,48.57,35000.0,27.2366,27.2647,27.2086,27.2198,35000.0
2011-08-22 10:35:00,48.57,48.62,48.5,48.54,24400.0,27.2198,27.2479,27.1806,27.203,24400.0
2011-08-22 10:40:00,48.54,48.55,48.41,48.41,26300.0,27.203,27.2086,27.1302,27.1302,26300.0
2011-08-22 10:45:00,48.42,48.47,48.35,48.37,34400.0,27.1358,27.1638,27.0965,27.1077,34400.0
2011-08-22 10:50:00,48.36,48.39,48.13,48.2,30200.0,27.1021,27.119,26.9732,27.0125,30200.0
2011-08-22 10:55:00,48.2,48.26,48.09,48.12,55000.0,27.0125,27.0461,26.9508,26.9676,55000.0
2011-08-22 11:00:00,48.12,48.18,48.06,48.14,101500.0,26.9676,27.0013,26.934,26.9789,101500.0
2011-08-22 11:05:00,48.13,48.13,48.03,48.11,57100.0,26.9732,26.9732,26.9172,26.962,57100.0
2011-08-22 11:10:00,48.11,48.13,48.04,48.09,34100.0,26.962,26.9732,26.9228,26.9508,34100.0
2011-08-22 11:15:00,48.09,48.15,48.01,48.04,28600.0,26.9508,26.9845,26.906,26.9228,28600.0
2011-08-22 11:20:00,48.03,48.13,48.0,48.13,30600.0,26.9172,26.9732,26.9004,26.9732,30600.0
2011-08-22 11:25:00,48.15,48.2,48.07,48.19,30600.0,26.9845,27.0125,26.9396,27.0069,30600.0
2011-08-22 11:30:00,48.21,48.25,48.1,48.1,25300.0,27.0181,27.0405,26.9564,26.9564,25300.0
2011-08-22 11:35:00,48.09,48.17,48.05,48.17,19300.0,26.9508,26.9957,26.9284,26.9957,19300.0
2011-08-22 11:40:00,48.17,48.17,48.04,48.04,40400.0,26.9957,26.9957,26.9228,26.9228,40400.0
2011-08-22 11:45:00,48.04,48.08,48.01,48.05,22000.0,26.9228,26.9452,26.906,26.9284,22000.0
2011-08-22 11:50:00,48.04,48.09,48.0,48.04,18600.0,26.9228,26.9508,26.9004,26.9228,18600.0
2011-08-22 11:55:00,48.04,48.11,47.98,48.08,33500.0,26.9228,26.962,26.8892,26.9452,33500.0
2011-08-22 12:00:00,48.08,48.15,48.06,48.11,12800.0,26.9452,26.9845,26.934,26.962,12800.0
2011-08-22 12:05:00,48.1,48.16,48.09,48.14,8600.0,26.9564,26.9901,26.9508,26.9789,8600.0
2011-08-22 12:10:00,48.14,48.14,48.07,48.12,11200.0,26.9789,26.9789,26.9396,26.9676,11200.0
2011-08-22 12:15:00,48.11,48.12,48.02,48.08,13400.0,26.962,26.9676,26.9116,26.9452,13400.0
2011-08-22 12:20:00,48.08,48.12,48.07,48.08,13200.0,26.9452,26.9676,26.9396,26.9452,13200.0
2011-08-22 12:25:00,48.06,48.12,48.0,48.03,14800.0,26.934,26.9676,26.9004,26.9172,14800.0
2011-08-22 12:30:00,48.02,48.06,47.95,47.99,14700.0,26.9116,26.934,26.8724,26.8948,14700.0
2011-08-22 12:35:00,47.98,48.01,47.95,47.99,10500.0,26.8892,26.906,26.8724,26.8948,10500.0
2011-08-22 12:40:00,47.99,48.07,47.94,48.07,14000.0,26.8948,26.9396,26.8668,26.9396,14000.0
2011-08-22 12:45:00,48.05,48.16,48.05,48.13,13800.0,26.9284,26.9901,26.9284,26.9732,13800.0
2011-08-22 12:50:00,48.14,48.19,48.08,48.19,9600.0,26.9789,27.0069,26.9452,27.0069,9600.0
2011-08-22 12:55:00,48.2,48.29,48.18,48.26,28600.0,27.0125,27.0629,27.0013,27.0461,28600.0
2011-08-22 13:00:00,48.24,48.31,48.19,48.3,26200.0,27.0349,27.0741,27.0069,27.0685,26200.0
2011-08-22 13:05:00,48.31,48.34,48.27,48.33,19600.0,27.0741,27.0909,27.0517,27.0853,19600.0
2011-08-22 13:10:00,48.32,48.36,48.25,48.28,18300.0,27.0797,27.1021,27.0405,27.0573,18300.0
2011-08-22 13:15:00,48.26,48.31,48.21,48.27,28800.0,27.0461,27.0741,27.0181,27.0517,28800.0
2011-08-22 13:20:00,48.27,48.37,48.23,48.31,20100.0,27.0517,27.1077,27.0293,27.0741,20100.0
2011-08-22 13:25:00,48.28,48.32,48.2,48.2,10400.0,27.0573,27.0797,27.0125,27.0125,10400.0
2011-08-22 13:30:00,48.22,48.3,48.11,48.16,21300.0,27.0237,27.0685,26.962,26.9901,21300.0
2011-08-22 13:35:00,48.14,48.2,48.11,48.2,18500.0,26.9789,27.0125,26.962,27.0125,18500.0
2011-08-22 13:40:00,48.2,48.23,48.15,48.19,19400.0,27.0125,27.0293,26.9845,27.0069,19400.0
2011-08-22 13:45:00,48.18,48.18,48.1,48.13,19900.0,27.0013,27.0013,26.9564,26.9732,19900.0
2011-08-22 13:50:00,48.12,48.16,48.09,48.14,20300.0,26.9676,26.9901,26.9508,26.9789,20300.0
2011-08-22 13:55:00,48.13,48.19,48.11,48.17,12500.0,26.9732,27.0069,26.962,26.9957,12500.0
2011-08-22 14:00:00,48.17,48.25,48.14,48.16,75400.0,26.9957,27.0405,26.9789,26.9901,75400.0
2011-08-22 14:05:00,48.16,48.29,48.13,48.23,28500.0,26.9901,27.0629,26.9732,27.0293,28500.0
2011-08-22 14:10:00,48.24,48.27,48.22,48.25,20700.0,27.0349,27.0517,27.0237,27.0405,20700.0
2011-08-22 14:15:00,48.25,48.37,48.16,48.21,61700.0,27.0405,27.1077,26.9901,27.0181,61700.0
2011-08-22 14:20:00,48.22,48.32,48.21,48.27,31300.0,27.0237,27.0797,27.0181,27.0517,31300.0
2011-08-22 14:25:00,48.27,48.3,48.2,48.29,15800.0,27.0517,27.0685,27.0125,27.0629,15800.0
2011-08-22 14:30:00,48.28,48.34,48.25,48.29,45200.0,27.0573,27.0909,27.0405,27.0629,45200.0
2011-08-22 14:35:00,48.28,48.33,48.23,48.25,140900.0,27.0573,27.0853,27.0293,27.0405,140900.0
2011-08-22 14:40:00,48.27,48.35,48.26,48.3,29900.0,27.0517,27.0965,27.0461,27.0685,29900.0
2011-08-22 14:45:00,48.3,48.36,48.26,48.26,24900.0,27.0685,27.1021,27.0461,27.0461,24900.0
2011-08-22 14:50:00,48.28,48.33,48.21,48.25,225700.0,27.0573,27.0853,27.0181,27.0405,225700.0
2011-08-22 14:55:00,48.24,48.28,48.2,48.21,25800.0,27.0349,27.0573,27.0125,27.0181,25800.0
2011-08-22 15:00:00,48.2,48.25,48.18,48.19,69000.0,27.0125,27.0405,27.0013,27.0069,69000.0
2011-08-22 15:05:00,48.19,48.32,48.17,48.26,32600.0,27.0069,27.0797,26.9957,27.0461,32600.0
2011-08-22 15:10:00,48.26,48.38,48.24,48.36,20800.0,27.0461,27.1134,27.0349,27.1021,20800.0
2011-08-22 15:15:00,48.34,48.38,48.29,48.3,30000.0,27.0909,27.1134,27.0629,27.0685,30000.0
2011-08-22 15:20:00,48.3,48.38,48.28,48.36,66200.0,27.0685,27.1134,27.0573,27.1021,66200.0
2011-08-22 15:25:00,48.36,48.39,48.28,48.28,59200.0,27.1021,27.119,27.0573,27.0573,59200.0
2011-08-22 15:30:00,48.28,48.29,48.21,48.21,78400.0,27.0573,27.0629,27.0181,27.0181,78400.0
2011-08-22 15:35:00,48.22,48.28,48.21,48.24,33000.0,27.0237,27.0573,27.0181,27.0349,33000.0
2011-08-22 15:40:00,48.25,48.44,48.23,48.44,54400.0,27.0405,27.147,27.0293,27.147,54400.0
2011-08-22 15:45:00,48.44,48.48,48.23,48.27,111000.0,27.147,27.1694,27.0293,27.0517,111000.0
2011-08-22 15:50:00,48.26,48.27,48.15,48.2,132100.0,27.0461,27.0517,26.9845,27.0125,132100.0
2011-08-22 15:55:00,48.2,48.26,48.17,48.24,201400.0,27.0125,27.0461,26.9957,27.0349,201400.0
2011-08-23 09:30:00,48.32,48.49,48.31,48.35,78200.0,27.0797,27.175,27.0741,27.0965,78200.0
2011-08-23 09:35:00,48.35,48.39,48.22,48.29,33900.0,27.0965,27.119,27.0237,27.0629,33900.0
2011-08-23 09:40:00,48.31,48.4,48.12,48.17,35700.0,27.0741,27.1246,26.9676,26.9957,35700.0
2011-08-23 09:45:00,48.14,48.31,48.07,48.29,34300.0,26.9789,27.0741,26.9396,27.0629,34300.0
2011-08-23 09:50:00,48.28,48.28,48.13,48.13,52600.0,27.0573,27.0573,26.9732,26.9732,52600.0
2011-08-23 09:55:00,48.14,48.18,47.98,47.98,53500.0,26.9789,27.0013,26.8892,26.8892,53500.0
2011-08-23 10:00:00,48.01,48.38,48.0,48.29,40400.0,26.906,27.1134,26.9004,27.0629,40400.0
2011-08-23 10:05:00,48.28,48.43,48.21,48.31,41900.0,27.0573,27.1414,27.0181,27.0741,41900.0
2011-08-23 10:10:00,48.31,48.37,48.28,48.31,30700.0,27.0741,27.1077,27.0573,27.0741,30700.0
2011-08-23 10:15:00,48.31,48.33,48.22,48.26,58200.0,27.0741,27.0853,27.0237,27.0461,58200.0
2011-08-23 10:20:00,48.25,48.39,48.23,48.34,52700.0,27.0405,27.119,27.0293,27.0909,52700.0
2011-08-23 10:25:00,48.35,48.44,48.29,48.41,50400.0,27.0965,27.147,27.0629,27.1302,50400.0
2011-08-23 10:30:00,48.4,48.51,48.35,48.51,109700.0,27.1246,27.1862,27.0965,27.1862,109700.0
2011-08-23 10:35:00,48.5,48.52,48.43,48.5,90700.0,27.1806,27.1918,27.1414,27.1806,90700.0
2011-08-23 10:40:00,48.5,48.52,48.42,48.47,50000.0,27.1806,27.1918,27.1358,27.1638,50000.0
2011-08-23 10:45:00,48.48,48.5,48.41,48.47,13700.0,27.1694,27.1806,27.1302,27.1638,13700.0
2011-08-23 10:50:00,48.48,48.5,48.38,48.45,31500.0,27.1694,27.1806,27.1134,27.1526,31500.0
2011-08-23 10:55:00,48.45,48.5,48.39,48.4,35300.0,27.1526,27.1806,27.119,27.1246,35300.0
2011-08-23 11:00:00,48.4,48.49,48.37,48.48,33600.0,27.1246,27.175,27.1077,27.1694,33600.0
2011-08-23 11:05:00,48.48,48.54,48.43,48.5,82100.0,27.1694,27.203,27.1414,27.1806,82100.0
2011-08-23 11:10:00,48.5,48.55,48.45,48.54,29500.0,27.1806,27.2086,27.1526,27.203,29500.0
2011-08-23 11:15:00,48.55,48.69,48.49,48.69,49700.0,27.2086,27.2871,27.175,27.2871,49700.0
2011-08-23 11:20:00,48.68,48.72,48.63,48.68,71600.0,27.2815,27.3039,27.2535,27.2815,71600.0
2011-08-23 11:25:00,48.68,48.7,48.55,48.64,53600.0,27.2815,27.2927,27.2086,27.2591,53600.0
2011-08-23 11:30:00,48.64,48.67,48.57,48.65,22500.0,27.2591,27.2759,27.2198,27.2647,22500.0
2011-08-23 11:35:00,48.64,48.81,48.62,48.81,26600.0,27.2591,27.3543,27.2479,27.3543,26600.0
2011-08-23 11:40:00,48.81,48.89,48.79,48.89,21000.0,27.3543,27.3992,27.3431,27.3992,21000.0
2011-08-23 11:45:00,48.89,49.03,48.89,48.9,119800.0,27.3992,27.4776,27.3992,27.4048,119800.0
2011-08-23 11:50:00,48.91,48.92,48.83,48.83,31000.0,27.4104,27.416,27.3655,27.3655,31000.0
2011-08-23 11:55:00,48.84,48.98,48.84,48.97,44700.0,27.3711,27.4496,27.3711,27.444,44700.0
2011-08-23 12:00:00,48.97,48.99,48.91,48.96,75500.0,27.444,27.4552,27.4104,27.4384,75500.0
2011-08-23 12:05:00,48.96,48.97,48.91,48.96,16000.0,27.4384,27.444,27.4104,27.4384,16000.0
2011-08-23 12:10:00,48.95,48.97,48.88,48.91,19500.0,27.4328,27.444,27.3936,27.4104,19500.0
2011-08-23 12:15:00,48.91,48.91,48.83,48.84,32100.0,27.4104,27.4104,27.3655,27.3711,32100.0
2011-08-23 12:20:00,48.84,48.96,48.83,48.95,44200.0,27.3711,27.4384,27.3655,27.4328,44200.0
2011-08-23 12:25:00,48.94,48.97,48.91,48.96,14900.0,27.4272,27.444,27.4104,27.4384,14900.0
2011-08-23 12:30:00,48.95,48.98,48.9,48.92,17300.0,27.4328,27.4496,27.4048,27.416,17300.0
2011-08-23 12:35:00,48.92,48.96,48.9,48.93,18800.0,27.416,27.4384,27.4048,27.4216,18800.0
2011-08-23 12:40:00,48.93,49.02,48.9,48.99,41200.0,27.4216,27.472,27.4048,27.4552,41200.0
2011-08-23 12:45:00,48.99,49.0,48.95,48.95,20100.0,27.4552,27.4608,27.4328,27.4328,20100.0
2011-08-23 12:50:00,48.93,49.1,48.93,49.06,31500.0,27.4216,27.5169,27.4216,27.4944,31500.0
2011-08-23 12:55:00,49.07,49.11,49.07,49.1,10700.0,27.5,27.5225,27.5,27.5169,10700.0
2011-08-23 13:00:00,49.11,49.16,49.11,49.15,32700.0,27.5225,27.5505,27.5225,27.5449,32700.0
2011-08-23 13:05:00,49.15,49.19,49.11,49.12,24100.0,27.5449,27.5673,27.5225,27.5281,24100.0
2011-08-23 13:10:00,49.12,49.14,49.06,49.14,20600.0,27.5281,27.5393,27.4944,27.5393,20600.0
2011-08-23 13:15:00,49.14,49.15,49.09,49.09,9800.0,27.5393,27.5449,27.5113,27.5113,9800.0
2011-08-23 13:20:00,49.08,49.11,49.05,49.05,12000.0,27.5057,27.5225,27.4888,27.4888,12000.0
2011-08-23 13:25:00,49.06,49.14,49.04,49.14,13800.0,27.4944,27.5393,27.4832,27.5393,13800.0
2011-08-23 13:30:00,49.13,49.17,49.1,49.1,12200.0,27.5337,27.5561,27.5169,27.5169,12200.0
2011-08-23 13:35:00,49.11,49.2,49.1,49.2,22900.0,27.5225,27.5729,27.5169,27.5729,22900.0
2011-08-23 13:40:00,49.2,49.25,49.15,49.25,14200.0,27.5729,27.6009,27.5449,27.6009,14200.0
2011-08-23 13:45:00,49.26,49.29,49.24,49.28,26900.0,27.6065,27.6233,27.5953,27.6177,26900.0
2011-08-23 13:50:00,49.28,49.32,49.01,49.13,46800.0,27.6177,27.6402,27.4664,27.5337,46800.0
2011-08-23 13:55:00,49.15,49.15,48.82,48.83,184400.0,27.5449,27.5449,27.3599,27.3655,184400.0
2011-08-23 14:00:00,48.82,48.83,48.45,48.57,335400.0,27.3599,27.3655,27.1526,27.2198,335400.0
2011-08-23 14:05:00,48.57,48.63,48.11,48.23,272400.0,27.2198,27.2535,26.962,27.0293,272400.0
2011-08-23 14:10:00,48.21,48.23,47.76,47.84,390300.0,27.0181,27.0293,26.7659,26.8107,390300.0
2011-08-23 14:15:00,47.85,48.47,47.84,48.47,279100.0,26.8163,27.1638,26.8107,27.1638,279100.0
2011-08-23 14:20:00,48.47,48.69,48.42,48.66,293700.0,27.1638,27.2871,27.1358,27.2703,293700.0
2011-08-23 14:25:00,48.66,48.78,48.48,48.74,192600.0,27.2703,27.3375,27.1694,27.3151,192600.0
2011-08-23 14:30:00,48.72,48.75,48.57,48.64,146200.0,27.3039,27.3207,27.2198,27.2591,146200.0
2011-08-23 14:35:00,48.65,48.73,48.49,48.55,173600.0,27.2647,27.3095,27.175,27.2086,173600.0
2011-08-23 14:40:00,48.56,48.57,48.25,48.27,209900.0,27.2142,27.2198,27.0405,27.0517,209900.0
2011-08-23 14:45:00,48.28,48.58,48.25,48.55,168800.0,27.0573,27.2254,27.0405,27.2086,168800.0
2011-08-23 14:50:00,48.55,48.6,48.4,48.42,141100.0,27.2086,27.2366,27.1246,27.1358,141100.0
2011-08-23 14:55:00,48.41,48.42,48.24,48.32,85700.0,27.1302,27.1358,27.0349,27.0797,85700.0
2011-08-23 15:00:00,48.32,48.52,48.28,48.5,153400.0,27.0797,27.1918,27.0573,27.1806,153400.0
2011-08-23 15:05:00,48.5,48.59,48.44,48.59,107700.0,27.1806,27.231,27.147,27.231,107700.0
2011-08-23 15:10:00,48.6,48.68,48.54,48.59,101900.0,27.2366,27.2815,27.203,27.231,101900.0
2011-08-23 15:15:00,48.6,48.6,48.44,48.5,102900.0,27.2366,27.2366,27.147,27.1806,102900.0
2011-08-23 15:20:00,48.5,48.64,48.47,48.6,107900.0,27.1806,27.2591,27.1638,27.2366,107900.0
2011-08-23 15:25:00,48.59,48.65,48.46,48.46,72900.0,27.231,27.2647,27.1582,27.1582,72900.0
2011-08-23 15:30:00,48.47,48.5,48.41,48.48,152800.0,27.1638,27.1806,27.1302,27.1694,152800.0
2011-08-23 15:35:00,48.47,48.59,48.47,48.57,140200.0,27.1638,27.231,27.1638,27.2198,140200.0
2011-08-23 15:40:00,48.58,48.76,48.57,48.75,194900.0,27.2254,27.3263,27.2198,27.3207,194900.0
2011-08-23 15:45:00,48.74,48.82,48.72,48.8,232800.0,27.3151,27.3599,27.3039,27.3487,232800.0
2011-08-23 15:50:00,48.8,48.94,48.76,48.82,288100.0,27.3487,27.4272,27.3263,27.3599,288100.0
2011-08-23 15:55:00,48.82,49.12,48.82,49.09,546400.0,27.3599,27.5281,27.3599,27.5113,546400.0
2011-08-24 09:30:00,48.43,48.71,48.39,48.62,124000.0,27.411,27.5695,27.3883,27.5185,124000.0
2011-08-24 09:35:00,48.64,49.0,48.64,48.95,128700.0,27.5298,27.7336,27.5298,27.7053,128700.0
2011-08-24 09:40:00,48.96,49.18,48.94,48.96,95100.0,27.711,27.8355,27.6996,27.711,95100.0
2011-08-24 09:45:00,48.97,49.08,48.95,49.02,107400.0,27.7166,27.7789,27.7053,27.7449,107400.0
2011-08-24 09:50:00,49.02,49.12,49.01,49.07,146600.0,27.7449,27.8015,27.7393,27.7732,146600.0
2011-08-24 09:55:00,49.06,49.21,49.05,49.15,67200.0,27.7676,27.8525,27.7619,27.8185,67200.0
2011-08-24 10:00:00,49.14,49.55,49.13,49.41,121300.0,27.8128,28.0449,27.8072,27.9657,121300.0
2011-08-24 10:05:00,49.42,49.69,49.33,49.48,108500.0,27.9713,28.1241,27.9204,28.0053,108500.0
2011-08-24 10:10:00,49.49,49.55,49.39,49.47,82300.0,28.0109,28.0449,27.9543,27.9996,82300.0
2011-08-24 10:15:00,49.47,49.48,49.36,49.46,39100.0,27.9996,28.0053,27.9374,27.994,39100.0
2011-08-24 10:20:00,49.46,49.47,49.38,49.44,33600.0,27.994,27.9996,27.9487,27.9826,33600.0
2011-08-24 10:25:00,49.44,49.47,49.36,49.37,36600.0,27.9826,27.9996,27.9374,27.943,36600.0
2011-08-24 10:30:00,49.38,49.48,49.27,49.31,63900.0,27.9487,28.0053,27.8864,27.9091,63900.0
2011-08-24 10:35:00,49.31,49.39,49.28,49.39,77800.0,27.9091,27.9543,27.8921,27.9543,77800.0
2011-08-24 10:40:00,49.39,49.4,49.34,49.39,32200.0,27.9543,27.96,27.926,27.9543,32200.0
2011-08-24 10:45:00,49.39,49.43,49.33,49.34,32900.0,27.9543,27.977,27.9204,27.926,32900.0
2011-08-24 10:50:00,49.35,49.41,49.27,49.3,25000.0,27.9317,27.9657,27.8864,27.9034,25000.0
2011-08-24 10:55:00,49.31,49.4,49.25,49.33,32600.0,27.9091,27.96,27.8751,27.9204,32600.0
2011-08-24 11:00:00,49.33,49.44,49.33,49.43,59600.0,27.9204,27.9826,27.9204,27.977,59600.0
2011-08-24 11:05:00,49.43,49.43,49.31,49.32,31200.0,27.977,27.977,27.9091,27.9147,31200.0
2011-08-24 11:10:00,49.32,49.36,49.3,49.35,39500.0,27.9147,27.9374,27.9034,27.9317,39500.0
2011-08-24 11:15:00,49.35,49.38,49.29,49.29,48300.0,27.9317,27.9487,27.8977,27.8977,48300.0
2011-08-24 11:20:00,49.29,49.3,49.22,49.25,51200.0,27.8977,27.9034,27.8581,27.8751,51200.0
2011-08-24 11:25:00,49.24,49.27,49.23,49.24,41600.0,27.8694,27.8864,27.8638,27.8694,41600.0
2011-08-24 11:30:00,49.24,49.32,49.24,49.29,51600.0,27.8694,27.9147,27.8694,27.8977,51600.0
2011-08-24 11:35:00,49.29,49.4,49.29,49.39,78500.0,27.8977,27.96,27.8977,27.9543,78500.0
2011-08-24 11:40:00,49.39,49.4,49.36,49.4,57400.0,27.9543,27.96,27.9374,27.96,57400.0
2011-08-24 11:45:00,49.39,49.39,49.31,49.34,56900.0,27.9543,27.9543,27.9091,27.926,56900.0
2011-08-24 11:50:00,49.34,49.42,49.34,49.42,18600.0,27.926,27.9713,27.926,27.9713,18600.0
2011-08-24 11:55:00,49.42,49.45,49.33,49.37,27900.0,27.9713,27.9883,27.9204,27.943,27900.0
2011-08-24 12:00:00,49.36,49.36,49.3,49.32,27500.0,27.9374,27.9374,27.9034,27.9147,27500.0
2011-08-24 12:05:00,49.33,49.39,49.33,49.35,15100.0,27.9204,27.9543,27.9204,27.9317,15100.0
2011-08-24 12:10:00,49.35,49.38,49.27,49.35,22600.0,27.9317,27.9487,27.8864,27.9317,22600.0
2011-08-24 12:15:00,49.34,49.41,49.29,49.29,23300.0,27.926,27.9657,27.8977,27.8977,23300.0
2011-08-24 12:20:00,49.29,49.4,49.29,49.4,13400.0,27.8977,27.96,27.8977,27.96,13400.0
2011-08-24 12:25:00,49.4,49.4,49.29,49.34,19500.0,27.96,27.96,27.8977,27.926,19500.0
2011-08-24 12:30:00,49.35,49.39,49.34,49.37,9800.0,27.9317,27.9543,27.926,27.943,9800.0
2011-08-24 12:35:00,49.37,49.4,49.36,49.37,7500.0,27.943,27.96,27.9374,27.943,7500.0
2011-08-24 12:40:00,49.36,49.41,49.35,49.39,24200.0,27.9374,27.9657,27.9317,27.9543,24200.0
2011-08-24 12:45:00,49.38,49.39,49.31,49.34,20100.0,27.9487,27.9543,27.9091,27.926,20100.0
2011-08-24 12:50:00,49.34,49.39,49.34,49.39,21500.0,27.926,27.9543,27.926,27.9543,21500.0
2011-08-24 12:55:00,49.39,49.44,49.38,49.39,48400.0,27.9543,27.9826,27.9487,27.9543,48400.0
2011-08-24 13:00:00,49.39,49.45,49.34,49.42,27600.0,27.9543,27.9883,27.926,27.9713,27600.0
2011-08-24 13:05:00,49.42,49.46,49.41,49.41,25100.0,27.9713,27.994,27.9657,27.9657,25100.0
2011-08-24 13:10:00,49.4,49.46,49.36,49.44,41400.0,27.96,27.994,27.9374,27.9826,41400.0
2011-08-24 13:15:00,49.44,49.48,49.42,49.45,27600.0,27.9826,28.0053,27.9713,27.9883,27600.0
2011-08-24 13:20:00,49.45,49.55,49.45,49.54,38000.0,27.9883,28.0449,27.9883,28.0392,38000.0
2011-08-24 13:25:00,49.53,49.56,49.51,49.52,42200.0,28.0336,28.0506,28.0223,28.0279,42200.0
2011-08-24 13:30:00,49.53,49.59,49.53,49.56,53300.0,28.0336,28.0675,28.0336,28.0506,53300.0
2011-08-24 13:35:00,49.56,49.66,49.56,49.63,34400.0,28.0506,28.1072,28.0506,28.0902,34400.0
2011-08-24 13:40:00,49.62,49.63,49.56,49.59,29900.0,28.0845,28.0902,28.0506,28.0675,29900.0
2011-08-24 13:45:00,49.59,49.59,49.5,49.57,36100.0,28.0675,28.0675,28.0166,28.0562,36100.0
2011-08-24 13:50:00,49.57,49.57,49.51,49.52,29200.0,28.0562,28.0562,28.0223,28.0279,29200.0
2011-08-24 13:55:00,49.52,49.57,49.51,49.56,38900.0,28.0279,28.0562,28.0223,28.0506,38900.0
2011-08-24 14:00:00,49.56,49.56,49.48,49.51,29900.0,28.0506,28.0506,28.0053,28.0223,29900.0
2011-08-24 14:05:00,49.51,49.56,49.47,49.54,35300.0,28.0223,28.0506,27.9996,28.0392,35300.0
2011-08-24 14:10:00,49.55,49.56,49.51,49.52,66200.0,28.0449,28.0506,28.0223,28.0279,66200.0
2011-08-24 14:15:00,49.52,49.52,49.44,49.46,29400.0,28.0279,28.0279,27.9826,27.994,29400.0
2011-08-24 14:20:00,49.46,49.49,49.4,49.49,24300.0,27.994,28.0109,27.96,28.0109,24300.0
2011-08-24 14:25:00,49.49,49.51,49.42,49.47,37900.0,28.0109,28.0223,27.9713,27.9996,37900.0
2011-08-24 14:30:00,49.46,49.51,49.46,49.48,29700.0,27.994,28.0223,27.994,28.0053,29700.0
2011-08-24 14:35:00,49.48,49.5,49.47,49.5,16700.0,28.0053,28.0166,27.9996,28.0166,16700.0
2011-08-24 14:40:00,49.49,49.52,49.48,49.49,39300.0,28.0109,28.0279,28.0053,28.0109,39300.0
2011-08-24 14:45:00,49.48,49.51,49.48,49.51,21300.0,28.0053,28.0223,28.0053,28.0223,21300.0
2011-08-24 14:50:00,49.51,49.51,49.48,49.51,46200.0,28.0223,28.0223,28.0053,28.0223,46200.0
2011-08-24 14:55:00,49.51,49.54,49.46,49.5,42400.0,28.0223,28.0392,27.994,28.0166,42400.0
2011-08-24 15:00:00,49.52,49.55,49.46,49.55,24700.0,28.0279,28.0449,27.994,28.0449,24700.0
2011-08-24 15:05:00,49.55,49.56,49.44,49.45,25500.0,28.0449,28.0506,27.9826,27.9883,25500.0
2011-08-24 15:10:00,49.44,49.5,49.44,49.47,53100.0,27.9826,28.0166,27.9826,27.9996,53100.0
2011-08-24 15:15:00,49.46,49.47,49.44,49.47,79700.0,27.994,27.9996,27.9826,27.9996,79700.0
2011-08-24 15:20:00,49.46,49.47,49.44,49.45,69900.0,27.994,27.9996,27.9826,27.9883,69900.0
2011-08-24 15:25:00,49.46,49.46,49.44,49.45,72500.0,27.994,27.994,27.9826,27.9883,72500.0
2011-08-24 15:30:00,49.45,49.49,49.43,49.48,183200.0,27.9883,28.0109,27.977,28.0053,183200.0
2011-08-24 15:35:00,49.47,49.53,49.46,49.46,93600.0,27.9996,28.0336,27.994,27.994,93600.0
2011-08-24 15:40:00,49.46,49.57,49.44,49.57,117600.0,27.994,28.0562,27.9826,28.0562,117600.0
2011-08-24 15:45:00,49.56,49.57,49.47,49.52,167400.0,28.0506,28.0562,27.9996,28.0279,167400.0
2011-08-24 15:50:00,49.52,49.61,49.48,49.59,178800.0,28.0279,28.0789,28.0053,28.0675,178800.0
2011-08-24 15:55:00,49.58,49.62,49.53,49.61,282900.0,28.0619,28.0845,28.0336,28.0789,282900.0
2011-08-25 09:30:00,49.72,49.81,49.42,49.42,44900.0,28.1411,28.1921,27.9713,27.9713,44900.0
2011-08-25 09:35:00,49.46,49.46,49.1,49.11,32700.0,27.994,27.994,27.7902,27.7959,32700.0
2011-08-25 09:40:00,49.08,49.19,49.0,49.12,45600.0,27.7789,27.8411,27.7336,27.8015,45600.0
2011-08-25 09:45:00,49.1,49.1,48.96,49.1,51400.0,27.7902,27.7902,27.711,27.7902,51400.0
2011-08-25 09:50:00,49.11,49.15,49.01,49.06,62000.0,27.7959,27.8185,27.7393,27.7676,62000.0
2011-08-25 09:55:00,49.07,49.09,48.96,48.99,49500.0,27.7732,27.7845,27.711,27.7279,49500.0
2011-08-25 10:00:00,48.98,49.02,48.85,48.97,48100.0,27.7223,27.7449,27.6487,27.7166,48100.0
2011-08-25 10:05:00,48.98,49.13,48.96,49.12,38500.0,27.7223,27.8072,27.711,27.8015,38500.0
2011-08-25 10:10:00,49.12,49.16,49.0,49.04,99400.0,27.8015,27.8242,27.7336,27.7562,99400.0
2011-08-25 10:15:00,49.03,49.06,48.89,48.98,84600.0,27.7506,27.7676,27.6713,27.7223,84600.0
2011-08-25 10:20:00,48.97,49.0,48.79,48.91,60200.0,27.7166,27.7336,27.6147,27.6827,60200.0
2011-08-25 10:25:00,48.9,48.9,48.75,48.87,48300.0,27.677,27.677,27.5921,27.66,48300.0
2011-08-25 10:30:00,48.88,48.93,48.8,48.85,47600.0,27.6657,27.694,27.6204,27.6487,47600.0
2011-08-25 10:35:00,48.86,48.87,48.77,48.79,26500.0,27.6544,27.66,27.6034,27.6147,26500.0
2011-08-25 10:40:00,48.8,48.83,48.67,48.68,45500.0,27.6204,27.6374,27.5468,27.5525,45500.0
2011-08-25 10:45:00,48.69,48.71,48.61,48.65,34800.0,27.5581,27.5695,27.5129,27.5355,34800.0
2011-08-25 10:50:00,48.64,48.83,48.6,48.83,45700.0,27.5298,27.6374,27.5072,27.6374,45700.0
2011-08-25 10:55:00,48.83,49.03,48.81,48.94,43100.0,27.6374,27.7506,27.6261,27.6996,43100.0
2011-08-25 11:00:00,48.94,49.02,48.93,48.94,38900.0,27.6996,27.7449,27.694,27.6996,38900.0
2011-08-25 11:05:00,48.94,48.96,48.85,48.91,60300.0,27.6996,27.711,27.6487,27.6827,60300.0
2011-08-25 11:10:00,48.9,48.97,48.84,48.94,30000.0,27.677,27.7166,27.643,27.6996,30000.0
2011-08-25 11:15:00,48.95,49.0,48.9,48.92,21300.0,27.7053,27.7336,27.677,27.6883,21300.0
2011-08-25 11:20:00,48.93,49.0,48.89,48.95,17600.0,27.694,27.7336,27.6713,27.7053,17600.0
2011-08-25 11:25:00,48.96,48.96,48.76,48.81,28500.0,27.711,27.711,27.5978,27.6261,28500.0
2011-08-25 11:30:00,48.81,48.87,48.81,48.82,34200.0,27.6261,27.66,27.6261,27.6317,34200.0
2011-08-25 11:35:00,48.82,48.87,48.78,48.84,27800.0,27.6317,27.66,27.6091,27.643,27800.0
2011-08-25 11:40:00,48.85,48.91,48.83,48.88,24500.0,27.6487,27.6827,27.6374,27.6657,24500.0
2011-08-25 11:45:00,48.87,48.92,48.83,48.92,14400.0,27.66,27.6883,27.6374,27.6883,14400.0
2011-08-25 11:50:00,48.92,49.02,48.91,49.0,29200.0,27.6883,27.7449,27.6827,27.7336,29200.0
2011-08-25 11:55:00,49.0,49.03,48.99,49.0,11600.0,27.7336,27.7506,27.7279,27.7336,11600.0
2011-08-25 12:00:00,49.0,49.03,48.98,49.0,44100.0,27.7336,27.7506,27.7223,27.7336,44100.0
2011-08-25 12:05:00,49.0,49.01,48.96,48.97,30700.0,27.7336,27.7393,27.711,27.7166,30700.0
2011-08-25 12:10:00,48.97,49.01,48.95,49.0,21600.0,27.7166,27.7393,27.7053,27.7336,21600.0
2011-08-25 12:15:00,49.0,49.02,48.94,48.94,27300.0,27.7336,27.7449,27.6996,27.6996,27300.0
2011-08-25 12:20:00,48.94,48.97,48.91,48.97,15200.0,27.6996,27.7166,27.6827,27.7166,15200.0
2011-08-25 12:25:00,48.97,49.01,48.97,48.99,16000.0,27.7166,27.7393,27.7166,27.7279,16000.0
2011-08-25 12:30:00,48.99,49.0,48.9,48.9,25100.0,27.7279,27.7336,27.677,27.677,25100.0
2011-08-25 12:35:00,48.89,49.0,48.83,49.0,30900.0,27.6713,27.7336,27.6374,27.7336,30900.0
2011-08-25 12:40:00,49.0,49.01,48.93,48.93,24800.0,27.7336,27.7393,27.694,27.694,24800.0
2011-08-25 12:45:00,48.92,48.94,48.88,48.91,29700.0,27.6883,27.6996,27.6657,27.6827,29700.0
2011-08-25 12:50:00,48.92,48.95,48.82,48.93,27900.0,27.6883,27.7053,27.6317,27.694,27900.0
2011-08-25 12:55:00,48.93,48.93,48.86,48.87,16500.0,27.694,27.694,27.6544,27.66,16500.0
2011-08-25 13:00:00,48.87,48.96,48.85,48.95,21600.0,27.66,27.711,27.6487,27.7053,21600.0
2011-08-25 13:05:00,48.96,48.99,48.89,48.89,19900.0,27.711,27.7279,27.6713,27.6713,19900.0
2011-08-25 13:10:00,48.87,48.93,48.86,48.88,15300.0,27.66,27.694,27.6544,27.6657,15300.0
2011-08-25 13:15:00,48.89,48.96,48.86,48.92,13200.0,27.6713,27.711,27.6544,27.6883,13200.0
2011-08-25 13:20:00,48.93,49.01,48.93,49.0,24200.0,27.694,27.7393,27.694,27.7336,24200.0
2011-08-25 13:25:00,49.0,49.03,48.98,49.0,40900.0,27.7336,27.7506,27.7223,27.7336,40900.0
2011-08-25 13:30:00,49.0,49.01,48.94,49.0,30900.0,27.7336,27.7393,27.6996,27.7336,30900.0
2011-08-25 13:35:00,49.0,49.05,48.96,49.04,43400.0,27.7336,27.7619,27.711,27.7562,43400.0
2011-08-25 13:40:00,49.05,49.07,48.99,49.0,41200.0,27.7619,27.7732,27.7279,27.7336,41200.0
2011-08-25 13:45:00,49.02,49.06,48.94,48.95,25000.0,27.7449,27.7676,27.6996,27.7053,25000.0
2011-08-25 13:50:00,48.96,49.1,48.96,49.04,57600.0,27.711,27.7902,27.711,27.7562,57600.0
2011-08-25 13:55:00,49.05,49.13,49.02,49.07,35800.0,27.7619,27.8072,27.7449,27.7732,35800.0
2011-08-25 14:00:00,49.09,49.13,49.03,49.13,33600.0,27.7845,27.8072,27.7506,27.8072,33600.0
2011-08-25 14:05:00,49.13,49.17,49.06,49.12,42500.0,27.8072,27.8298,27.7676,27.8015,42500.0
2011-08-25 14:10:00,49.1,49.18,49.1,49.13,19800.0,27.7902,27.8355,27.7902,27.8072,19800.0
2011-08-25 14:15:00,49.15,49.24,49.14,49.21,61400.0,27.8185,27.8694,27.8128,27.8525,61400.0
2011-08-25 14:20:00,49.23,49.23,49.12,49.16,27100.0,27.8638,27.8638,27.8015,27.8242,27100.0
2011-08-25 14:25:00,49.15,49.2,49.08,49.16,30800.0,27.8185,27.8468,27.7789,27.8242,30800.0
2011-08-25 14:30:00,49.17,49.22,49.14,49.19,35400.0,27.8298,27.8581,27.8128,27.8411,35400.0
2011-08-25 14:35:00,49.18,49.22,49.14,49.18,80000.0,27.8355,27.8581,27.8128,27.8355,80000.0
2011-08-25 14:40:00,49.18,49.2,49.12,49.15,28500.0,27.8355,27.8468,27.8015,27.8185,28500.0
2011-08-25 14:45:00,49.15,49.18,49.07,49.08,22300.0,27.8185,27.8355,27.7732,27.7789,22300.0
2011-08-25 14:50:00,49.09,49.11,49.03,49.07,38000.0,27.7845,27.7959,27.7506,27.7732,38000.0
2011-08-25 14:55:00,49.07,49.09,49.02,49.04,42700.0,27.7732,27.7845,27.7449,27.7562,42700.0
2011-08-25 15:00:00,49.02,49.07,49.0,49.05,30100.0,27.7449,27.7732,27.7336,27.7619,30100.0
2011-08-25 15:05:00,49.05,49.06,49.01,49.04,38300.0,27.7619,27.7676,27.7393,27.7562,38300.0
2011-08-25 15:10:00,49.04,49.06,49.0,49.05,38400.0,27.7562,27.7676,27.7336,27.7619,38400.0
2011-08-25 15:15:00,49.04,49.18,49.03,49.17,49600.0,27.7562,27.8355,27.7506,27.8298,49600.0
2011-08-25 15:20:00,49.18,49.19,49.13,49.14,33500.0,27.8355,27.8411,27.8072,27.8128,33500.0
2011-08-25 15:25:00,49.14,49.15,49.02,49.03,37500.0,27.8128,27.8185,27.7449,27.7506,37500.0
2011-08-25 15:30:00,49.03,49.06,48.9,48.91,54600.0,27.7506,27.7676,27.677,27.6827,54600.0
2011-08-25 15:35:00,48.9,48.94,48.86,48.94,36300.0,27.677,27.6996,27.6544,27.6996,36300.0
2011-08-25 15:40:00,48.95,48.95,48.82,48.82,49200.0,27.7053,27.7053,27.6317,27.6317,49200.0
2011-08-25 15:45:00,48.82,48.98,48.81,48.98,58300.0,27.6317,27.7223,27.6261,27.7223,58300.0
2011-08-25 15:50:00,48.97,49.01,48.88,48.95,129700.0,27.7166,27.7393,27.6657,27.7053,129700.0
2011-08-25 15:55:00,48.94,49.02,48.93,48.94,175300.0,27.6996,27.7449,27.694,27.6996,175300.0
2011-08-26 09:30:00,48.69,48.76,48.53,48.56,50200.0,27.5581,27.5978,27.4676,27.4846,50200.0
2011-08-26 09:35:00,48.58,48.58,48.43,48.47,25200.0,27.4959,27.4959,27.411,27.4336,25200.0
2011-08-26 09:40:00,48.48,48.53,48.32,48.41,18200.0,27.4393,27.4676,27.3487,27.3997,18200.0
2011-08-26 09:45:00,48.41,48.41,48.23,48.3,65700.0,27.3997,27.3997,27.2978,27.3374,65700.0
2011-08-26 09:50:00,48.29,48.29,48.12,48.21,51700.0,27.3317,27.3317,27.2355,27.2865,51700.0
2011-08-26 09:55:00,48.21,48.35,48.2,48.27,21800.0,27.2865,27.3657,27.2808,27.3204,21800.0
2011-08-26 10:00:00,48.31,48.34,47.87,47.89,108600.0,27.3431,27.36,27.094,27.1053,108600.0
2011-08-26 10:05:00,47.88,47.89,47.56,47.84,109700.0,27.0997,27.1053,26.9186,27.077,109700.0
2011-08-26 10:10:00,47.85,47.85,47.7,47.72,202100.0,27.0827,27.0827,26.9978,27.0091,202100.0
2011-08-26 10:15:00,47.73,47.78,47.71,47.76,102200.0,27.0148,27.0431,27.0035,27.0318,102200.0
2011-08-26 10:20:00,47.76,48.12,47.74,48.05,137600.0,27.0318,27.2355,27.0204,27.1959,137600.0
2011-08-26 10:25:00,48.05,48.15,47.98,48.0,146500.0,27.1959,27.2525,27.1563,27.1676,146500.0
2011-08-26 10:30:00,48.01,48.02,47.94,48.0,70100.0,27.1733,27.1789,27.1336,27.1676,70100.0
2011-08-26 10:35:00,48.01,48.03,47.95,47.95,60700.0,27.1733,27.1846,27.1393,27.1393,60700.0
2011-08-26 10:40:00,47.94,48.13,47.91,48.13,44100.0,27.1336,27.2412,27.1167,27.2412,44100.0
2011-08-26 10:45:00,48.11,48.37,48.07,48.37,43100.0,27.2299,27.377,27.2072,27.377,43100.0
2011-08-26 10:50:00,48.35,48.37,48.28,48.29,45700.0,27.3657,27.377,27.3261,27.3317,45700.0
2011-08-26 10:55:00,48.28,48.36,48.23,48.27,54100.0,27.3261,27.3714,27.2978,27.3204,54100.0
2011-08-26 11:00:00,48.27,48.36,48.21,48.32,42700.0,27.3204,27.3714,27.2865,27.3487,42700.0
2011-08-26 11:05:00,48.32,48.4,48.26,48.29,17500.0,27.3487,27.394,27.3148,27.3317,17500.0
2011-08-26 11:10:00,48.28,48.47,48.28,48.4,22400.0,27.3261,27.4336,27.3261,27.394,22400.0
2011-08-26 11:15:00,48.41,48.57,48.4,48.46,51400.0,27.3997,27.4902,27.394,27.428,51400.0
2011-08-26 11:20:00,48.45,48.49,48.36,48.4,35800.0,27.4223,27.4449,27.3714,27.394,35800.0
2011-08-26 11:25:00,48.39,48.42,48.3,48.31,20100.0,27.3883,27.4053,27.3374,27.3431,20100.0
2011-08-26 11:30:00,48.32,48.38,48.27,48.38,19600.0,27.3487,27.3827,27.3204,27.3827,19600.0
2011-08-26 11:35:00,48.38,48.46,48.37,48.41,14100.0,27.3827,27.428,27.377,27.3997,14100.0
2011-08-26 11:40:00,48.39,48.46,48.37,48.42,23300.0,27.3883,27.428,27.377,27.4053,23300.0
2011-08-26 11:45:00,48.42,48.48,48.35,48.4,22600.0,27.4053,27.4393,27.3657,27.394,22600.0
2011-08-26 11:50:00,48.4,48.45,48.34,48.43,21900.0,27.394,27.4223,27.36,27.411,21900.0
2011-08-26 11:55:00,48.43,48.46,48.37,48.44,16600.0,27.411,27.428,27.377,27.4166,16600.0
2011-08-26 12:00:00,48.44,48.61,48.44,48.56,24700.0,27.4166,27.5129,27.4166,27.4846,24700.0
2011-08-26 12:05:00,48.57,48.74,48.55,48.74,55400.0,27.4902,27.5864,27.4789,27.5864,55400.0
2011-08-26 12:10:00,48.74,48.86,48.71,48.75,41100.0,27.5864,27.6544,27.5695,27.5921,41100.0
2011-08-26 12:15:00,48.75,48.77,48.7,48.71,27100.0,27.5921,27.6034,27.5638,27.5695,27100.0
2011-08-26 12:20:00,48.71,48.77,48.69,48.72,16000.0,27.5695,27.6034,27.5581,27.5751,16000.0
2011-08-26 12:25:00,48.73,48.78,48.72,48.74,34000.0,27.5808,27.6091,27.5751,27.5864,34000.0
2011-08-26 12:30:00,48.75,48.76,48.67,48.67,18600.0,27.5921,27.5978,27.5468,27.5468,18600.0
2011-08-26 12:35:00,48.67,48.7,48.62,48.65,31100.0,27.5468,27.5638,27.5185,27.5355,31100.0
2011-08-26 12:40:00,48.65,48.71,48.6,48.63,22600.0,27.5355,27.5695,27.5072,27.5242,22600.0
2011-08-26 12:45:00,48.62,48.63,48.57,48.58,23000.0,27.5185,27.5242,27.4902,27.4959,23000.0
2011-08-26 12:50:00,48.59,48.65,48.57,48.62,20100.0,27.5015,27.5355,27.4902,27.5185,20100.0
2011-08-26 12:55:00,48.63,48.66,48.61,48.63,15700.0,27.5242,27.5412,27.5129,27.5242,15700.0
2011-08-26 13:00:00,48.64,48.66,48.61,48.64,17600.0,27.5298,27.5412,27.5129,27.5298,17600.0
2011-08-26 13:05:00,48.64,48.74,48.62,48.7,30500.0,27.5298,27.5864,27.5185,27.5638,30500.0
2011-08-26 13:10:00,48.7,48.8,48.67,48.67,31200.0,27.5638,27.6204,27.5468,27.5468,31200.0
2011-08-26 13:15:00,48.67,48.73,48.63,48.65,46800.0,27.5468,27.5808,27.5242,27.5355,46800.0
2011-08-26 13:20:00,48.64,48.65,48.59,48.6,22000.0,27.5298,27.5355,27.5015,27.5072,22000.0
2011-08-26 13:25:00,48.6,48.61,48.57,48.6,43500.0,27.5072,27.5129,27.4902,27.5072,43500.0
2011-08-26 13:30:00,48.6,48.64,48.56,48.57,27500.0,27.5072,27.5298,27.4846,27.4902,27500.0
2011-08-26 13:35:00,48.57,48.63,48.52,48.53,24800.0,27.4902,27.5242,27.4619,27.4676,24800.0
2011-08-26 13:40:00,48.53,48.63,48.53,48.61,33500.0,27.4676,27.5242,27.4676,27.5129,33500.0
2011-08-26 13:45:00,48.6,48.65,48.57,48.62,19100.0,27.5072,27.5355,27.4902,27.5185,19100.0
2011-08-26 13:50:00,48.62,48.62,48.52,48.59,17400.0,27.5185,27.5185,27.4619,27.5015,17400.0
2011-08-26 13:55:00,48.6,48.63,48.56,48.6,17900.0,27.5072,27.5242,27.4846,27.5072,17900.0
2011-08-26 14:00:00,48.6,48.63,48.57,48.58,41100.0,27.5072,27.5242,27.4902,27.4959,41100.0
2011-08-26 14:05:00,48.57,48.58,48.47,48.51,31900.0,27.4902,27.4959,27.4336,27.4563,31900.0
2011-08-26 14:10:00,48.5,48.54,48.47,48.48,16000.0,27.4506,27.4732,27.4336,27.4393,16000.0
2011-08-26 14:15:00,48.47,48.51,48.43,48.49,20800.0,27.4336,27.4563,27.411,27.4449,20800.0
2011-08-26 14:20:00,48.49,48.54,48.48,48.49,13200.0,27.4449,27.4732,27.4393,27.4449,13200.0
2011-08-26 14:25:00,48.48,48.49,48.38,48.42,23400.0,27.4393,27.4449,27.3827,27.4053,23400.0
2011-08-26 14:30:00,48.43,48.48,48.42,48.47,22900.0,27.411,27.4393,27.4053,27.4336,22900.0
2011-08-26 14:35:00,48.47,48.54,48.42,48.44,53900.0,27.4336,27.4732,27.4053,27.4166,53900.0
2011-08-26 14:40:00,48.44,48.45,48.38,48.38,118900.0,27.4166,27.4223,27.3827,27.3827,118900.0
2011-08-26 14:45:00,48.39,48.41,48.36,48.36,63100.0,27.3883,27.3997,27.3714,27.3714,63100.0
2011-08-26 14:50:00,48.36,48.41,48.34,48.35,55600.0,27.3714,27.3997,27.36,27.3657,55600.0
2011-08-26 14:55:00,48.35,48.37,48.32,48.34,31000.0,27.3657,27.377,27.3487,27.36,31000.0
2011-08-26 15:00:00,48.34,48.34,48.26,48.27,38900.0,27.36,27.36,27.3148,27.3204,38900.0
2011-08-26 15:05:00,48.26,48.28,48.21,48.25,28000.0,27.3148,27.3261,27.2865,27.3091,28000.0
2011-08-26 15:10:00,48.24,48.25,48.19,48.25,19800.0,27.3034,27.3091,27.2751,27.3091,19800.0
2011-08-26 15:15:00,48.24,48.25,48.12,48.15,39000.0,27.3034,27.3091,27.2355,27.2525,39000.0
2011-08-26 15:20:00,48.15,48.16,48.01,48.03,83000.0,27.2525,27.2582,27.1733,27.1846,83000.0
2011-08-26 15:25:00,48.03,48.07,48.01,48.07,73100.0,27.1846,27.2072,27.1733,27.2072,73100.0
2011-08-26 15:30:00,48.07,48.26,48.07,48.26,38300.0,27.2072,27.3148,27.2072,27.3148,38300.0
2011-08-26 15:35:00,48.26,48.31,48.22,48.31,54100.0,27.3148,27.3431,27.2921,27.3431,54100.0
2011-08-26 15:40:00,48.31,48.35,48.3,48.34,41600.0,27.3431,27.3657,27.3374,27.36,41600.0
2011-08-26 15:45:00,48.34,48.47,48.33,48.44,91200.0,27.36,27.4336,27.3544,27.4166,91200.0
2011-08-26 15:50:00,48.44,48.49,48.38,48.49,100600.0,27.4166,27.4449,27.3827,27.4449,100600.0
2011-08-26 15:55:00,48.49,48.49,48.41,48.44,215600.0,27.4449,27.4449,27.3997,27.4166,215600.0
2011-08-29 09:30:00,49.14,49.38,48.76,49.32,90400.0,27.8128,27.9487,27.5978,27.9147,90400.0
2011-08-29 09:35:00,49.35,49.38,49.24,49.31,33000.0,27.9317,27.9487,27.8694,27.9091,33000.0
2011-08-29 09:40:00,49.32,49.36,49.21,49.23,52900.0,27.9147,27.9374,27.8525,27.8638,52900.0
2011-08-29 09:45:00,49.24,49.28,49.02,49.04,35000.0,27.8694,27.8921,27.7449,27.7562,35000.0
2011-08-29 09:50:00,49.05,49.09,48.91,48.92,60600.0,27.7619,27.7845,27.6827,27.6883,60600.0
2011-08-29 09:55:00,48.93,49.07,48.93,49.01,43600.0,27.694,27.7732,27.694,27.7393,43600.0
2011-08-29 10:00:00,49.02,49.09,48.98,49.02,95300.0,27.7449,27.7845,27.7223,27.7449,95300.0
2011-08-29 10:05:00,49.03,49.03,48.95,49.0,23200.0,27.7506,27.7506,27.7053,27.7336,23200.0
2011-08-29 10:10:00,48.99,49.01,48.95,48.97,76100.0,27.7279,27.7393,27.7053,27.7166,76100.0
2011-08-29 10:15:00,48.98,48.98,48.89,48.91,19900.0,27.7223,27.7223,27.6713,27.6827,19900.0
2011-08-29 10:20:00,48.92,48.94,48.86,48.87,20300.0,27.6883,27.6996,27.6544,27.66,20300.0
2011-08-29 10:25:00,48.88,48.91,48.84,48.84,20100.0,27.6657,27.6827,27.643,27.643,20100.0
2011-08-29 10:30:00,48.83,48.83,48.74,48.76,40000.0,27.6374,27.6374,27.5864,27.5978,40000.0
2011-08-29 10:35:00,48.76,48.81,48.72,48.73,26900.0,27.5978,27.6261,27.5751,27.5808,26900.0
2011-08-29 10:40:00,48.72,48.79,48.71,48.77,27100.0,27.5751,27.6147,27.5695,27.6034,27100.0
2011-08-29 10:45:00,48.79,48.8,48.67,48.69,24000.0,27.6147,27.6204,27.5468,27.5581,24000.0
2011-08-29 10:50:00,48.69,48.8,48.68,48.76,37500.0,27.5581,27.6204,27.5525,27.5978,37500.0
2011-08-29 10:55:00,48.76,48.77,48.66,48.67,25700.0,27.5978,27.6034,27.5412,27.5468,25700.0
2011-08-29 11:00:00,48.68,48.7,48.61,48.64,39500.0,27.5525,27.5638,27.5129,27.5298,39500.0
2011-08-29 11:05:00,48.64,48.65,48.55,48.55,46500.0,27.5298,27.5355,27.4789,27.4789,46500.0
2011-08-29 11:10:00,48.55,48.62,48.55,48.57,29700.0,27.4789,27.5185,27.4789,27.4902,29700.0
2011-08-29 11:15:00,48.57,48.6,48.55,48.55,36800.0,27.4902,27.5072,27.4789,27.4789,36800.0
2011-08-29 11:20:00,48.55,48.56,48.45,48.46,58500.0,27.4789,27.4846,27.4223,27.428,58500.0
2011-08-29 11:25:00,48.46,48.52,48.42,48.5,57100.0,27.428,27.4619,27.4053,27.4506,57100.0
2011-08-29 11:30:00,48.51,48.55,48.49,48.49,24900.0,27.4563,27.4789,27.4449,27.4449,24900.0
2011-08-29 11:35:00,48.5,48.62,48.47,48.58,41400.0,27.4506,27.5185,27.4336,27.4959,41400.0
2011-08-29 11:40:00,48.58,48.64,48.57,48.64,23700.0,27.4959,27.5298,27.4902,27.5298,23700.0
2011-08-29 11:45:00,48.63,48.73,48.63,48.66,51400.0,27.5242,27.5808,27.5242,27.5412,51400.0
2011-08-29 11:50:00,48.66,48.71,48.62,48.67,44600.0,27.5412,27.5695,27.5185,27.5468,44600.0
2011-08-29 11:55:00,48.67,48.72,48.64,48.65,28000.0,27.5468,27.5751,27.5298,27.5355,28000.0
2011-08-29 12:00:00,48.66,48.78,48.66,48.75,21700.0,27.5412,27.6091,27.5412,27.5921,21700.0
2011-08-29 12:05:00,48.75,48.82,48.75,48.79,24900.0,27.5921,27.6317,27.5921,27.6147,24900.0
2011-08-29 12:10:00,48.79,48.82,48.77,48.81,12500.0,27.6147,27.6317,27.6034,27.6261,12500.0
2011-08-29 12:15:00,48.82,48.86,48.82,48.85,7600.0,27.6317,27.6544,27.6317,27.6487,7600.0
2011-08-29 12:20:00,48.85,48.87,48.85,48.86,19300.0,27.6487,27.66,27.6487,27.6544,19300.0
2011-08-29 12:25:00,48.86,48.87,48.84,48.86,13000.0,27.6544,27.66,27.643,27.6544,13000.0
2011-08-29 12:30:00,48.86,48.87,48.84,48.85,14100.0,27.6544,27.66,27.643,27.6487,14100.0
2011-08-29 12:35:00,48.86,48.87,48.84,48.85,24800.0,27.6544,27.66,27.643,27.6487,24800.0
2011-08-29 12:40:00,48.86,48.93,48.84,48.92,49100.0,27.6544,27.694,27.643,27.6883,49100.0
2011-08-29 12:45:00,48.92,48.94,48.88,48.89,14000.0,27.6883,27.6996,27.6657,27.6713,14000.0
2011-08-29 12:50:00,48.88,48.94,48.88,48.94,14900.0,27.6657,27.6996,27.6657,27.6996,14900.0
2011-08-29 12:55:00,48.95,48.98,48.95,48.96,12500.0,27.7053,27.7223,27.7053,27.711,12500.0
2011-08-29 13:00:00,48.96,48.97,48.93,48.95,25000.0,27.711,27.7166,27.694,27.7053,25000.0
2011-08-29 13:05:00,48.95,49.0,48.95,49.0,20400.0,27.7053,27.7336,27.7053,27.7336,20400.0
2011-08-29 13:10:00,48.99,49.01,48.97,48.97,28100.0,27.7279,27.7393,27.7166,27.7166,28100.0
2011-08-29 13:15:00,48.98,48.98,48.96,48.97,21400.0,27.7223,27.7223,27.711,27.7166,21400.0
2011-08-29 13:20:00,48.97,48.97,48.95,48.96,12000.0,27.7166,27.7166,27.7053,27.711,12000.0
2011-08-29 13:25:00,48.97,48.97,48.94,48.95,8800.0,27.7166,27.7166,27.6996,27.7053,8800.0
2011-08-29 13:30:00,48.95,48.96,48.92,48.95,9000.0,27.7053,27.711,27.6883,27.7053,9000.0
2011-08-29 13:35:00,48.94,48.95,48.89,48.9,22600.0,27.6996,27.7053,27.6713,27.677,22600.0
2011-08-29 13:40:00,48.9,48.91,48.85,48.86,12800.0,27.677,27.6827,27.6487,27.6544,12800.0
2011-08-29 13:45:00,48.86,48.9,48.86,48.88,6800.0,27.6544,27.677,27.6544,27.6657,6800.0
2011-08-29 13:50:00,48.89,48.94,48.89,48.91,37500.0,27.6713,27.6996,27.6713,27.6827,37500.0
2011-08-29 13:55:00,48.91,48.93,48.89,48.89,26600.0,27.6827,27.694,27.6713,27.6713,26600.0
2011-08-29 14:00:00,48.9,48.96,48.85,48.93,106600.0,27.677,27.711,27.6487,27.694,106600.0
2011-08-29 14:05:00,48.92,48.92,48.86,48.88,34400.0,27.6883,27.6883,27.6544,27.6657,34400.0
2011-08-29 14:10:00,48.88,48.91,48.82,48.83,71200.0,27.6657,27.6827,27.6317,27.6374,71200.0
2011-08-29 14:15:00,48.84,48.87,48.71,48.71,52000.0,27.643,27.66,27.5695,27.5695,52000.0
2011-08-29 14:20:00,48.71,48.72,48.65,48.7,65900.0,27.5695,27.5751,27.5355,27.5638,65900.0
2011-08-29 14:25:00,48.7,48.72,48.69,48.7,32500.0,27.5638,27.5751,27.5581,27.5638,32500.0
2011-08-29 14:30:00,48.71,48.78,48.71,48.77,52300.0,27.5695,27.6091,27.5695,27.6034,52300.0
2011-08-29 14:35:00,48.78,48.78,48.71,48.73,39200.0,27.6091,27.6091,27.5695,27.5808,39200.0
2011-08-29 14:40:00,48.73,48.79,48.72,48.79,22500.0,27.5808,27.6147,27.5751,27.6147,22500.0
2011-08-29 14:45:00,48.79,48.84,48.79,48.84,29400.0,27.6147,27.643,27.6147,27.643,29400.0
2011-08-29 14:50:00,48.83,48.84,48.81,48.81,23200.0,27.6374,27.643,27.6261,27.6261,23200.0
2011-08-29 14:55:00,48.82,48.87,48.79,48.86,46600.0,27.6317,27.66,27.6147,27.6544,46600.0
2011-08-29 15:00:00,48.87,48.92,48.86,48.91,28700.0,27.66,27.6883,27.6544,27.6827,28700.0
2011-08-29 15:05:00,48.91,48.93,48.89,48.9,17200.0,27.6827,27.694,27.6713,27.677,17200.0
2011-08-29 15:10:00,48.9,48.94,48.9,48.94,22000.0,27.677,27.6996,27.677,27.6996,22000.0
2011-08-29 15:15:00,48.94,48.98,48.94,48.97,59900.0,27.6996,27.7223,27.6996,27.7166,59900.0
2011-08-29 15:20:00,48.95,49.02,48.95,48.97,56200.0,27.7053,27.7449,27.7053,27.7166,56200.0
2011-08-29 15:25:00,48.96,49.0,48.96,49.0,18800.0,27.711,27.7336,27.711,27.7336,18800.0
2011-08-29 15:30:00,49.0,49.01,48.96,48.99,42700.0,27.7336,27.7393,27.711,27.7279,42700.0
2011-08-29 15:35:00,48.99,49.0,48.96,48.97,31900.0,27.7279,27.7336,27.711,27.7166,31900.0
2011-08-29 15:40:00,48.98,49.01,48.91,48.99,85900.0,27.7223,27.7393,27.6827,27.7279,85900.0
2011-08-29 15:45:00,48.99,48.99,48.94,48.98,48600.0,27.7279,27.7279,27.6996,27.7223,48600.0
2011-08-29 15:50:00,48.98,49.01,48.95,48.98,95900.0,27.7223,27.7393,27.7053,27.7223,95900.0
2011-08-29 15:55:00,48.97,49.01,48.97,48.98,236700.0,27.7166,27.7393,27.7166,27.7223,236700.0
2011-08-30 09:30:00,49.01,49.01,48.7,48.74,42400.0,27.7393,27.7393,27.5638,27.5864,42400.0
2011-08-30 09:35:00,48.78,48.82,48.6,48.66,20800.0,27.6091,27.6317,27.5072,27.5412,20800.0
2011-08-30 09:40:00,48.68,48.93,48.68,48.9,14900.0,27.5525,27.694,27.5525,27.677,14900.0
2011-08-30 09:45:00,48.91,48.92,48.7,48.72,12800.0,27.6827,27.6883,27.5638,27.5751,12800.0
2011-08-30 09:50:00,48.7,48.84,48.69,48.79,35300.0,27.5638,27.643,27.5581,27.6147,35300.0
2011-08-30 09:55:00,48.79,48.84,48.75,48.77,70500.0,27.6147,27.643,27.5921,27.6034,70500.0
2011-08-30 10:00:00,48.77,48.79,48.54,48.65,68600.0,27.6034,27.6147,27.4732,27.5355,68600.0
2011-08-30 10:05:00,48.65,48.75,48.62,48.72,18700.0,27.5355,27.5921,27.5185,27.5751,18700.0
2011-08-30 10:10:00,48.73,48.76,48.7,48.71,18500.0,27.5808,27.5978,27.5638,27.5695,18500.0
2011-08-30 10:15:00,48.7,48.75,48.66,48.67,56200.0,27.5638,27.5921,27.5412,27.5468,56200.0
2011-08-30 10:20:00,48.67,48.76,48.66,48.76,18200.0,27.5468,27.5978,27.5412,27.5978,18200.0
2011-08-30 10:25:00,48.78,48.78,48.69,48.72,25100.0,27.6091,27.6091,27.5581,27.5751,25100.0
2011-08-30 10:30:00,48.72,48.8,48.69,48.71,21300.0,27.5751,27.6204,27.5581,27.5695,21300.0
2011-08-30 10:35:00,48.72,48.8,48.7,48.79,31800.0,27.5751,27.6204,27.5638,27.6147,31800.0
2011-08-30 10:40:00,48.78,48.8,48.7,48.73,19000.0,27.6091,27.6204,27.5638,27.5808,19000.0
2011-08-30 10:45:00,48.74,48.76,48.65,48.66,52600.0,27.5864,27.5978,27.5355,27.5412,52600.0
2011-08-30 10:50:00,48.67,48.69,48.63,48.64,93700.0,27.5468,27.5581,27.5242,27.5298,93700.0
2011-08-30 10:55:00,48.64,48.67,48.62,48.63,39300.0,27.5298,27.5468,27.5185,27.5242,39300.0
2011-08-30 11:00:00,48.63,48.72,48.6,48.67,39000.0,27.5242,27.5751,27.5072,27.5468,39000.0
2011-08-30 11:05:00,48.67,48.75,48.67,48.74,32800.0,27.5468,27.5921,27.5468,27.5864,32800.0
2011-08-30 11:10:00,48.74,48.79,48.7,48.72,29300.0,27.5864,27.6147,27.5638,27.5751,29300.0
2011-08-30 11:15:00,48.72,48.75,48.64,48.67,34700.0,27.5751,27.5921,27.5298,27.5468,34700.0
2011-08-30 11:20:00,48.67,48.67,48.63,48.64,56900.0,27.5468,27.5468,27.5242,27.5298,56900.0
2011-08-30 11:25:00,48.64,48.71,48.62,48.64,55900.0,27.5298,27.5695,27.5185,27.5298,55900.0
2011-08-30 11:30:00,48.63,48.7,48.62,48.7,31100.0,27.5242,27.5638,27.5185,27.5638,31100.0
2011-08-30 11:35:00,48.69,48.81,48.68,48.78,41000.0,27.5581,27.6261,27.5525,27.6091,41000.0
2011-08-30 11:40:00,48.79,48.83,48.78,48.8,78400.0,27.6147,27.6374,27.6091,27.6204,78400.0
2011-08-30 11:45:00,48.79,48.8,48.7,48.72,45700.0,27.6147,27.6204,27.5638,27.5751,45700.0
2011-08-30 11:50:00,48.72,48.73,48.7,48.72,31200.0,27.5751,27.5808,27.5638,27.5751,31200.0
2011-08-30 11:55:00,48.73,48.73,48.67,48.71,18400.0,27.5808,27.5808,27.5468,27.5695,18400.0
2011-08-30 12:00:00,48.71,48.72,48.66,48.69,15700.0,27.5695,27.5751,27.5412,27.5581,15700.0
2011-08-30 12:05:00,48.69,48.71,48.66,48.67,31500.0,27.5581,27.5695,27.5412,27.5468,31500.0
2011-08-30 12:10:00,48.67,48.72,48.66,48.7,36400.0,27.5468,27.5751,27.5412,27.5638,36400.0
2011-08-30 12:15:00,48.69,48.75,48.69,48.72,8900.0,27.5581,27.5921,27.5581,27.5751,8900.0
2011-08-30 12:20:00,48.72,48.76,48.7,48.76,9500.0,27.5751,27.5978,27.5638,27.5978,9500.0
2011-08-30 12:25:00,48.74,48.76,48.72,48.73,20700.0,27.5864,27.5978,27.5751,27.5808,20700.0
2011-08-30 12:30:00,48.72,48.79,48.72,48.79,13000.0,27.5751,27.6147,27.5751,27.6147,13000.0
2011-08-30 12:35:00,48.79,48.79,48.77,48.79,23100.0,27.6147,27.6147,27.6034,27.6147,23100.0
2011-08-30 12:40:00,48.79,48.8,48.71,48.75,34100.0,27.6147,27.6204,27.5695,27.5921,34100.0
2011-08-30 12:45:00,48.76,48.79,48.75,48.78,21400.0,27.5978,27.6147,27.5921,27.6091,21400.0
2011-08-30 12:50:00,48.77,48.79,48.72,48.73,24300.0,27.6034,27.6147,27.5751,27.5808,24300.0
2011-08-30 12:55:00,48.73,48.74,48.68,48.7,38500.0,27.5808,27.5864,27.5525,27.5638,38500.0
2011-08-30 13:00:00,48.71,48.75,48.67,48.7,52000.0,27.5695,27.5921,27.5468,27.5638,52000.0
2011-08-30 13:05:00,48.7,48.74,48.69,48.73,33600.0,27.5638,27.5864,27.5581,27.5808,33600.0
2011-08-30 13:10:00,48.73,48.74,48.7,48.7,40300.0,27.5808,27.5864,27.5638,27.5638,40300.0
2011-08-30 13:15:00,48.7,48.71,48.67,48.71,22400.0,27.5638,27.5695,27.5468,27.5695,22400.0
2011-08-30 13:20:00,48.71,48.73,48.69,48.72,39400.0,27.5695,27.5808,27.5581,27.5751,39400.0
2011-08-30 13:25:00,48.72,48.72,48.65,48.68,41800.0,27.5751,27.5751,27.5355,27.5525,41800.0
2011-08-30 13:30:00,48.68,48.69,48.59,48.6,21500.0,27.5525,27.5581,27.5015,27.5072,21500.0
2011-08-30 13:35:00,48.6,48.65,48.6,48.63,37100.0,27.5072,27.5355,27.5072,27.5242,37100.0
2011-08-30 13:40:00,48.63,48.69,48.63,48.66,14700.0,27.5242,27.5581,27.5242,27.5412,14700.0
2011-08-30 13:45:00,48.66,48.71,48.63,48.64,45600.0,27.5412,27.5695,27.5242,27.5298,45600.0
2011-08-30 13:50:00,48.63,48.64,48.57,48.6,35800.0,27.5242,27.5298,27.4902,27.5072,35800.0
2011-08-30 13:55:00,48.61,48.63,48.58,48.61,29100.0,27.5129,27.5242,27.4959,27.5129,29100.0
2011-08-30 14:00:00,48.6,48.74,48.58,48.59,84100.0,27.5072,27.5864,27.4959,27.5015,84100.0
2011-08-30 14:05:00,48.59,48.65,48.55,48.62,53000.0,27.5015,27.5355,27.4789,27.5185,53000.0
2011-08-30 14:10:00,48.63,48.72,48.57,48.71,92000.0,27.5242,27.5751,27.4902,27.5695,92000.0
2011-08-30 14:15:00,48.71,48.75,48.66,48.72,43800.0,27.5695,27.5921,27.5412,27.5751,43800.0
2011-08-30 14:20:00,48.72,48.76,48.68,48.74,36600.0,27.5751,27.5978,27.5525,27.5864,36600.0
2011-08-30 14:25:00,48.73,48.77,48.69,48.77,63000.0,27.5808,27.6034,27.5581,27.6034,63000.0
2011-08-30 14:30:00,48.77,48.79,48.74,48.79,143300.0,27.6034,27.6147,27.5864,27.6147,143300.0
2011-08-30 14:35:00,48.79,48.79,48.73,48.79,26600.0,27.6147,27.6147,27.5808,27.6147,26600.0
2011-08-30 14:40:00,48.79,48.81,48.78,48.79,36000.0,27.6147,27.6261,27.6091,27.6147,36000.0
2011-08-30 14:45:00,48.79,48.8,48.77,48.78,27900.0,27.6147,27.6204,27.6034,27.6091,27900.0
2011-08-30 14:50:00,48.78,48.8,48.7,48.72,78600.0,27.6091,27.6204,27.5638,27.5751,78600.0
2011-08-30 14:55:00,48.72,48.8,48.68,48.79,135200.0,27.5751,27.6204,27.5525,27.6147,135200.0
2011-08-30 15:00:00,48.79,48.81,48.75,48.8,28400.0,27.6147,27.6261,27.5921,27.6204,28400.0
2011-08-30 15:05:00,48.79,48.83,48.79,48.79,37200.0,27.6147,27.6374,27.6147,27.6147,37200.0
2011-08-30 15:10:00,48.78,48.78,48.72,48.77,100200.0,27.6091,27.6091,27.5751,27.6034,100200.0
2011-08-30 15:15:00,48.77,48.79,48.75,48.78,26800.0,27.6034,27.6147,27.5921,27.6091,26800.0
2011-08-30 15:20:00,48.78,48.78,48.72,48.75,33000.0,27.6091,27.6091,27.5751,27.5921,33000.0
2011-08-30 15:25:00,48.75,48.82,48.73,48.82,51600.0,27.5921,27.6317,27.5808,27.6317,51600.0
2011-08-30 15:30:00,48.81,48.88,48.8,48.88,54500.0,27.6261,27.6657,27.6204,27.6657,54500.0
2011-08-30 15:35:00,48.89,48.94,48.89,48.93,55400.0,27.6713,27.6996,27.6713,27.694,55400.0
2011-08-30 15:40:00,48.93,48.94,48.89,48.92,105500.0,27.694,27.6996,27.6713,27.6883,105500.0
2011-08-30 15:45:00,48.92,48.93,48.83,48.88,102400.0,27.6883,27.694,27.6374,27.6657,102400.0
2011-08-30 15:50:00,48.89,48.91,48.82,48.84,129800.0,27.6713,27.6827,27.6317,27.643,129800.0
2011-08-30 15:55:00,48.84,48.84,48.72,48.72,242100.0,27.643,27.643,27.5751,27.5751,242100.0
2011-08-31 09:30:00,49.03,49.05,48.74,48.75,28700.0,27.7506,27.7619,27.5864,27.5921,28700.0
2011-08-31 09:35:00,48.74,48.9,48.72,48.87,24900.0,27.5864,27.677,27.5751,27.66,24900.0
2011-08-31 09:40:00,48.87,49.04,48.86,48.91,31800.0,27.66,27.7562,27.6544,27.6827,31800.0
2011-08-31 09:45:00,48.91,49.03,48.86,49.02,25300.0,27.6827,27.7506,27.6544,27.7449,25300.0
2011-08-31 09:50:00,49.01,49.02,48.91,48.91,21200.0,27.7393,27.7449,27.6827,27.6827,21200.0
2011-08-31 09:55:00,48.9,48.95,48.86,48.89,21800.0,27.677,27.7053,27.6544,27.6713,21800.0
2011-08-31 10:00:00,48.9,48.99,48.89,48.9,37900.0,27.677,27.7279,27.6713,27.677,37900.0
2011-08-31 10:05:00,48.92,48.96,48.88,48.9,25500.0,27.6883,27.711,27.6657,27.677,25500.0
2011-08-31 10:10:00,48.9,48.95,48.86,48.91,34900.0,27.677,27.7053,27.6544,27.6827,34900.0
2011-08-31 10:15:00,48.92,48.93,48.89,48.93,32700.0,27.6883,27.694,27.6713,27.694,32700.0
2011-08-31 10:20:00,48.93,48.94,48.86,48.87,17200.0,27.694,27.6996,27.6544,27.66,17200.0
2011-08-31 10:25:00,48.87,48.92,48.86,48.91,34600.0,27.66,27.6883,27.6544,27.6827,34600.0
2011-08-31 10:30:00,48.91,48.98,48.87,48.97,61500.0,27.6827,27.7223,27.66,27.7166,61500.0
2011-08-31 10:35:00,48.97,49.0,48.97,49.0,25900.0,27.7166,27.7336,27.7166,27.7336,25900.0
2011-08-31 10:40:00,48.99,49.01,48.9,48.95,37700.0,27.7279,27.7393,27.677,27.7053,37700.0
2011-08-31 10:45:00,48.95,48.95,48.84,48.91,29700.0,27.7053,27.7053,27.643,27.6827,29700.0
2011-08-31 10:50:00,48.91,48.97,48.9,48.96,22000.0,27.6827,27.7166,27.677,27.711,22000.0
2011-08-31 10:55:00,48.95,48.97,48.86,48.89,31500.0,27.7053,27.7166,27.6544,27.6713,31500.0
2011-08-31 11:00:00,48.89,48.93,48.87,48.89,37000.0,27.6713,27.694,27.66,27.6713,37000.0
2011-08-31 11:05:00,48.89,48.91,48.87,48.89,50500.0,27.6713,27.6827,27.66,27.6713,50500.0
2011-08-31 11:10:00,48.89,48.93,48.89,48.92,14900.0,27.6713,27.694,27.6713,27.6883,14900.0
2011-08-31 11:15:00,48.91,48.95,48.88,48.95,18700.0,27.6827,27.7053,27.6657,27.7053,18700.0
2011-08-31 11:20:00,48.95,48.98,48.92,48.97,23400.0,27.7053,27.7223,27.6883,27.7166,23400.0
2011-08-31 11:25:00,48.95,49.0,48.92,48.97,33300.0,27.7053,27.7336,27.6883,27.7166,33300.0
2011-08-31 11:30:00,48.96,48.97,48.9,48.96,31900.0,27.711,27.7166,27.677,27.711,31900.0
2011-08-31 11:35:00,48.97,49.0,48.92,48.98,44400.0,27.7166,27.7336,27.6883,27.7223,44400.0
2011-08-31 11:40:00,48.99,49.01,48.98,48.99,48100.0,27.7279,27.7393,27.7223,27.7279,48100.0
2011-08-31 11:45:00,48.98,48.98,48.91,48.95,26100.0,27.7223,27.7223,27.6827,27.7053,26100.0
2011-08-31 11:50:00,48.95,48.99,48.94,48.99,21200.0,27.7053,27.7279,27.6996,27.7279,21200.0
2011-08-31 11:55:00,48.98,48.99,48.96,48.98,30100.0,27.7223,27.7279,27.711,27.7223,30100.0
2011-08-31 12:00:00,48.98,49.0,48.97,48.98,29900.0,27.7223,27.7336,27.7166,27.7223,29900.0
2011-08-31 12:05:00,48.99,49.0,48.97,48.98,30900.0,27.7279,27.7336,27.7166,27.7223,30900.0
2011-08-31 12:10:00,48.99,49.0,48.98,49.0,37900.0,27.7279,27.7336,27.7223,27.7336,37900.0
2011-08-31 12:15:00,48.99,49.01,48.98,48.99,34700.0,27.7279,27.7393,27.7223,27.7279,34700.0
2011-08-31 12:20:00,48.99,49.01,48.98,48.99,34400.0,27.7279,27.7393,27.7223,27.7279,34400.0
2011-08-31 12:25:00,48.99,49.01,48.98,48.99,32200.0,27.7279,27.7393,27.7223,27.7279,32200.0
2011-08-31 12:30:00,48.99,49.0,48.97,49.0,64800.0,27.7279,27.7336,27.7166,27.7336,64800.0
2011-08-31 12:35:00,48.99,49.0,48.98,48.99,18200.0,27.7279,27.7336,27.7223,27.7279,18200.0
2011-08-31 12:40:00,48.99,49.0,48.98,48.98,33900.0,27.7279,27.7336,27.7223,27.7223,33900.0
2011-08-31 12:45:00,48.99,48.99,48.98,48.99,7600.0,27.7279,27.7279,27.7223,27.7279,7600.0
2011-08-31 12:50:00,48.99,49.0,48.98,48.99,33300.0,27.7279,27.7336,27.7223,27.7279,33300.0
2011-08-31 12:55:00,48.99,49.01,48.99,49.0,32100.0,27.7279,27.7393,27.7279,27.7336,32100.0
2011-08-31 13:00:00,49.0,49.01,48.97,48.97,65300.0,27.7336,27.7393,27.7166,27.7166,65300.0
2011-08-31 13:05:00,48.97,48.99,48.95,48.97,30200.0,27.7166,27.7279,27.7053,27.7166,30200.0
2011-08-31 13:10:00,48.97,49.01,48.97,49.0,76600.0,27.7166,27.7393,27.7166,27.7336,76600.0
2011-08-31 13:15:00,49.01,49.02,48.98,49.0,56600.0,27.7393,27.7449,27.7223,27.7336,56600.0
2011-08-31 13:20:00,49.0,49.01,48.99,49.0,21700.0,27.7336,27.7393,27.7279,27.7336,21700.0
2011-08-31 13:25:00,49.0,49.01,48.98,49.0,26100.0,27.7336,27.7393,27.7223,27.7336,26100.0
2011-08-31 13:30:00,49.01,49.01,48.99,49.0,42600.0,27.7393,27.7393,27.7279,27.7336,42600.0
2011-08-31 13:35:00,49.0,49.0,48.98,48.99,18500.0,27.7336,27.7336,27.7223,27.7279,18500.0
2011-08-31 13:40:00,48.98,49.0,48.95,48.97,18100.0,27.7223,27.7336,27.7053,27.7166,18100.0
2011-08-31 13:45:00,48.97,48.99,48.96,48.98,16500.0,27.7166,27.7279,27.711,27.7223,16500.0
2011-08-31 13:50:00,48.98,49.0,48.97,48.98,25000.0,27.7223,27.7336,27.7166,27.7223,25000.0
2011-08-31 13:55:00,48.98,48.98,48.91,48.93,18700.0,27.7223,27.7223,27.6827,27.694,18700.0
2011-08-31 14:00:00,48.93,48.98,48.93,48.97,43200.0,27.694,27.7223,27.694,27.7166,43200.0
2011-08-31 14:05:00,48.96,48.98,48.94,48.94,22200.0,27.711,27.7223,27.6996,27.6996,22200.0
2011-08-31 14:10:00,48.94,48.95,48.86,48.87,20200.0,27.6996,27.7053,27.6544,27.66,20200.0
2011-08-31 14:15:00,48.87,48.94,48.87,48.92,25400.0,27.66,27.6996,27.66,27.6883,25400.0
2011-08-31 14:20:00,48.92,48.92,48.88,48.9,24200.0,27.6883,27.6883,27.6657,27.677,24200.0
2011-08-31 14:25:00,48.9,48.93,48.89,48.92,27500.0,27.677,27.694,27.6713,27.6883,27500.0
2011-08-31 14:30:00,48.92,48.92,48.89,48.9,17200.0,27.6883,27.6883,27.6713,27.677,17200.0
2011-08-31 14:35:00,48.9,48.91,48.82,48.84,34500.0,27.677,27.6827,27.6317,27.643,34500.0
2011-08-31 14:40:00,48.85,48.86,48.8,48.8,26500.0,27.6487,27.6544,27.6204,27.6204,26500.0
2011-08-31 14:45:00,48.8,48.87,48.8,48.87,19300.0,27.6204,27.66,27.6204,27.66,19300.0
2011-08-31 14:50:00,48.87,48.87,48.76,48.78,24800.0,27.66,27.66,27.5978,27.6091,24800.0
2011-08-31 14:55:00,48.78,48.87,48.77,48.87,31900.0,27.6091,27.66,27.6034,27.66,31900.0
2011-08-31 15:00:00,48.87,48.87,48.79,48.8,47600.0,27.66,27.66,27.6147,27.6204,47600.0
2011-08-31 15:05:00,48.81,48.82,48.73,48.74,81100.0,27.6261,27.6317,27.5808,27.5864,81100.0
2011-08-31 15:10:00,48.75,48.76,48.66,48.69,51000.0,27.5921,27.5978,27.5412,27.5581,51000.0
2011-08-31 15:15:00,48.68,48.68,48.57,48.6,43500.0,27.5525,27.5525,27.4902,27.5072,43500.0
2011-08-31 15:20:00,48.6,48.66,48.58,48.6,86200.0,27.5072,27.5412,27.4959,27.5072,86200.0
2011-08-31 15:25:00,48.6,48.67,48.58,48.67,69900.0,27.5072,27.5468,27.4959,27.5468,69900.0
2011-08-31 15:30:00,48.67,48.73,48.64,48.71,60500.0,27.5468,27.5808,27.5298,27.5695,60500.0
2011-08-31 15:35:00,48.71,48.78,48.7,48.71,88300.0,27.5695,27.6091,27.5638,27.5695,88300.0
2011-08-31 15:40:00,48.7,48.75,48.66,48.74,173700.0,27.5638,27.5921,27.5412,27.5864,173700.0
2011-08-31 15:45:00,48.75,48.79,48.67,48.72,235600.0,27.5921,27.6147,27.5468,27.5751,235600.0
2011-08-31 15:50:00,48.73,48.79,48.68,48.69,206300.0,27.5808,27.6147,27.5525,27.5581,206300.0
2011-08-31 15:55:00,48.69,48.74,48.59,48.71,381500.0,27.5581,27.5864,27.5015,27.5695,381500.0
2011-09-01 09:30:00,48.7,48.94,48.7,48.84,74500.0,27.5638,27.6996,27.5638,27.643,74500.0
2011-09-01 09:35:00,48.84,48.87,48.68,48.69,34800.0,27.643,27.66,27.5525,27.5581,34800.0
2011-09-01 09:40:00,48.69,48.87,48.69,48.85,48500.0,27.5581,27.66,27.5581,27.6487,48500.0
2011-09-01 09:45:00,48.86,48.88,48.69,48.69,46200.0,27.6544,27.6657,27.5581,27.5581,46200.0
2011-09-01 09:50:00,48.69,48.72,48.66,48.68,38100.0,27.5581,27.5751,27.5412,27.5525,38100.0
2011-09-01 09:55:00,48.68,48.69,48.51,48.54,36200.0,27.5525,27.5581,27.4563,27.4732,36200.0
2011-09-01 10:00:00,48.53,48.98,48.48,48.94,214600.0,27.4676,27.7223,27.4393,27.6996,214600.0
2011-09-01 10:05:00,48.94,48.98,48.79,48.84,69100.0,27.6996,27.7223,27.6147,27.643,69100.0
2011-09-01 10:10:00,48.84,48.89,48.76,48.76,43000.0,27.643,27.6713,27.5978,27.5978,43000.0
2011-09-01 10:15:00,48.76,48.8,48.68,48.8,26400.0,27.5978,27.6204,27.5525,27.6204,26400.0
2011-09-01 10:20:00,48.8,48.85,48.78,48.8,30600.0,27.6204,27.6487,27.6091,27.6204,30600.0
2011-09-01 10:25:00,48.8,48.87,48.8,48.8,30600.0,27.6204,27.66,27.6204,27.6204,30600.0
2011-09-01 10:30:00,48.8,48.83,48.73,48.75,58300.0,27.6204,27.6374,27.5808,27.5921,58300.0
2011-09-01 10:35:00,48.74,48.85,48.72,48.83,34700.0,27.5864,27.6487,27.5751,27.6374,34700.0
2011-09-01 10:40:00,48.84,48.89,48.82,48.86,29500.0,27.643,27.6713,27.6317,27.6544,29500.0
2011-09-01 10:45:00,48.85,48.87,48.78,48.8,74000.0,27.6487,27.66,27.6091,27.6204,74000.0
2011-09-01 10:50:00,48.79,48.84,48.76,48.76,39400.0,27.6147,27.643,27.5978,27.5978,39400.0
2011-09-01 10:55:00,48.76,48.79,48.73,48.76,30500.0,27.5978,27.6147,27.5808,27.5978,30500.0
2011-09-01 11:00:00,48.76,48.84,48.72,48.84,55100.0,27.5978,27.643,27.5751,27.643,55100.0
2011-09-01 11:05:00,48.85,48.87,48.8,48.82,82300.0,27.6487,27.66,27.6204,27.6317,82300.0
2011-09-01 11:10:00,48.82,48.83,48.77,48.77,77300.0,27.6317,27.6374,27.6034,27.6034,77300.0
2011-09-01 11:15:00,48.77,48.84,48.77,48.83,27200.0,27.6034,27.643,27.6034,27.6374,27200.0
2011-09-01 11:20:00,48.84,48.92,48.83,48.89,44700.0,27.643,27.6883,27.6374,27.6713,44700.0
2011-09-01 11:25:00,48.89,48.89,48.84,48.87,34900.0,27.6713,27.6713,27.643,27.66,34900.0
2011-09-01 11:30:00,48.87,48.92,48.85,48.92,59600.0,27.66,27.6883,27.6487,27.6883,59600.0
2011-09-01 11:35:00,48.91,48.95,48.89,48.95,46100.0,27.6827,27.7053,27.6713,27.7053,46100.0
2011-09-01 11:40:00,48.94,48.95,48.8,48.8,38200.0,27.6996,27.7053,27.6204,27.6204,38200.0
2011-09-01 11:45:00,48.8,48.81,48.72,48.78,31400.0,27.6204,27.6261,27.5751,27.6091,31400.0
2011-09-01 11:50:00,48.78,48.8,48.71,48.79,25100.0,27.6091,27.6204,27.5695,27.6147,25100.0
2011-09-01 11:55:00,48.79,48.82,48.75,48.79,25200.0,27.6147,27.6317,27.5921,27.6147,25200.0
2011-09-01 12:00:00,48.8,48.82,48.77,48.8,110400.0,27.6204,27.6317,27.6034,27.6204,110400.0
2011-09-01 12:05:00,48.79,48.85,48.78,48.84,28200.0,27.6147,27.6487,27.6091,27.643,28200.0
2011-09-01 12:10:00,48.85,48.86,48.82,48.82,21300.0,27.6487,27.6544,27.6317,27.6317,21300.0
2011-09-01 12:15:00,48.83,48.84,48.77,48.84,28500.0,27.6374,27.643,27.6034,27.643,28500.0
2011-09-01 12:20:00,48.84,48.92,48.84,48.92,19600.0,27.643,27.6883,27.643,27.6883,19600.0
2011-09-01 12:25:00,48.91,48.91,48.84,48.89,31400.0,27.6827,27.6827,27.643,27.6713,31400.0
2011-09-01 12:30:00,48.9,48.91,48.87,48.89,21400.0,27.677,27.6827,27.66,27.6713,21400.0
2011-09-01 12:35:00,48.89,48.93,48.89,48.93,22600.0,27.6713,27.694,27.6713,27.694,22600.0
2011-09-01 12:40:00,48.93,48.93,48.85,48.85,42800.0,27.694,27.694,27.6487,27.6487,42800.0
2011-09-01 12:45:00,48.85,48.87,48.82,48.82,43400.0,27.6487,27.66,27.6317,27.6317,43400.0
2011-09-01 12:50:00,48.82,48.85,48.81,48.81,30700.0,27.6317,27.6487,27.6261,27.6261,30700.0
2011-09-01 12:55:00,48.82,48.83,48.8,48.82,81600.0,27.6317,27.6374,27.6204,27.6317,81600.0
2011-09-01 13:00:00,48.82,48.83,48.77,48.79,37300.0,27.6317,27.6374,27.6034,27.6147,37300.0
2011-09-01 13:05:00,48.78,48.79,48.76,48.76,32500.0,27.6091,27.6147,27.5978,27.5978,32500.0
2011-09-01 13:10:00,48.78,48.82,48.75,48.8,39700.0,27.6091,27.6317,27.5921,27.6204,39700.0
2011-09-01 13:15:00,48.8,48.81,48.77,48.81,20100.0,27.6204,27.6261,27.6034,27.6261,20100.0
2011-09-01 13:20:00,48.81,48.83,48.78,48.78,42700.0,27.6261,27.6374,27.6091,27.6091,42700.0
2011-09-01 13:25:00,48.77,48.84,48.75,48.81,41100.0,27.6034,27.643,27.5921,27.6261,41100.0
2011-09-01 13:30:00,48.81,48.84,48.79,48.83,38000.0,27.6261,27.643,27.6147,27.6374,38000.0
2011-09-01 13:35:00,48.82,48.82,48.76,48.79,23900.0,27.6317,27.6317,27.5978,27.6147,23900.0
2011-09-01 13:40:00,48.78,48.79,48.71,48.74,29800.0,27.6091,27.6147,27.5695,27.5864,29800.0
2011-09-01 13:45:00,48.74,48.75,48.7,48.74,18300.0,27.5864,27.5921,27.5638,27.5864,18300.0
2011-09-01 13:50:00,48.73,48.74,48.67,48.72,33000.0,27.5808,27.5864,27.5468,27.5751,33000.0
2011-09-01 13:55:00,48.72,48.81,48.72,48.73,29400.0,27.5751,27.6261,27.5751,27.5808,29400.0
2011-09-01 14:00:00,48.73,48.73,48.64,48.66,25800.0,27.5808,27.5808,27.5298,27.5412,25800.0
2011-09-01 14:05:00,48.66,48.76,48.64,48.76,42100.0,27.5412,27.5978,27.5298,27.5978,42100.0
2011-09-01 14:10:00,48.75,48.8,48.75,48.79,42200.0,27.5921,27.6204,27.5921,27.6147,42200.0
2011-09-01 14:15:00,48.78,48.78,48.72,48.73,57600.0,27.6091,27.6091,27.5751,27.5808,57600.0
2011-09-01 14:20:00,48.73,48.75,48.7,48.74,31100.0,27.5808,27.5921,27.5638,27.5864,31100.0
2011-09-01 14:25:00,48.75,48.79,48.72,48.78,22400.0,27.5921,27.6147,27.5751,27.6091,22400.0
2011-09-01 14:30:00,48.79,48.83,48.73,48.73,51300.0,27.6147,27.6374,27.5808,27.5808,51300.0
2011-09-01 14:35:00,48.75,48.77,48.73,48.76,30100.0,27.5921,27.6034,27.5808,27.5978,30100.0
2011-09-01 14:40:00,48.76,48.78,48.71,48.71,35500.0,27.5978,27.6091,27.5695,27.5695,35500.0
2011-09-01 14:45:00,48.71,48.74,48.7,48.74,29000.0,27.5695,27.5864,27.5638,27.5864,29000.0
2011-09-01 14:50:00,48.74,48.74,48.7,48.71,45100.0,27.5864,27.5864,27.5638,27.5695,45100.0
2011-09-01 14:55:00,48.72,48.72,48.67,48.7,34500.0,27.5751,27.5751,27.5468,27.5638,34500.0
2011-09-01 15:00:00,48.7,48.7,48.65,48.65,40500.0,27.5638,27.5638,27.5355,27.5355,40500.0
2011-09-01 15:05:00,48.65,48.72,48.64,48.7,45300.0,27.5355,27.5751,27.5298,27.5638,45300.0
2011-09-01 15:10:00,48.7,48.76,48.68,48.73,34900.0,27.5638,27.5978,27.5525,27.5808,34900.0
2011-09-01 15:15:00,48.72,48.74,48.7,48.72,27800.0,27.5751,27.5864,27.5638,27.5751,27800.0
2011-09-01 15:20:00,48.72,48.73,48.67,48.72,57100.0,27.5751,27.5808,27.5468,27.5751,57100.0
2011-09-01 15:25:00,48.72,48.74,48.68,48.69,74000.0,27.5751,27.5864,27.5525,27.5581,74000.0
2011-09-01 15:30:00,48.69,48.7,48.63,48.66,91100.0,27.5581,27.5638,27.5242,27.5412,91100.0
2011-09-01 15:35:00,48.67,48.7,48.65,48.66,101800.0,27.5468,27.5638,27.5355,27.5412,101800.0
2011-09-01 15:40:00,48.65,48.65,48.6,48.64,105200.0,27.5355,27.5355,27.5072,27.5298,105200.0
2011-09-01 15:45:00,48.64,48.67,48.6,48.64,115600.0,27.5298,27.5468,27.5072,27.5298,115600.0
2011-09-01 15:50:00,48.64,48.65,48.58,48.62,100900.0,27.5298,27.5355,27.4959,27.5185,100900.0
2011-09-01 15:55:00,48.62,48.63,48.58,48.59,173800.0,27.5185,27.5242,27.4959,27.5015,173800.0
2011-09-02 09:30:00,48.07,48.2,48.04,48.12,51400.0,27.2072,27.2808,27.1902,27.2355,51400.0
2011-09-02 09:35:00,48.12,48.23,47.98,47.98,63700.0,27.2355,27.2978,27.1563,27.1563,63700.0
2011-09-02 09:40:00,47.98,48.05,47.95,47.95,29700.0,27.1563,27.1959,27.1393,27.1393,29700.0
2011-09-02 09:45:00,47.97,48.04,47.87,48.0,73400.0,27.1506,27.1902,27.094,27.1676,73400.0
2011-09-02 09:50:00,47.99,47.99,47.85,47.87,35400.0,27.1619,27.1619,27.0827,27.094,35400.0
2011-09-02 09:55:00,47.89,47.93,47.81,47.91,23400.0,27.1053,27.128,27.0601,27.1167,23400.0
2011-09-02 10:00:00,47.92,48.06,47.89,48.04,54900.0,27.1223,27.2016,27.1053,27.1902,54900.0
2011-09-02 10:05:00,48.04,48.04,47.98,48.03,49500.0,27.1902,27.1902,27.1563,27.1846,49500.0
2011-09-02 10:10:00,48.03,48.04,47.98,48.01,44900.0,27.1846,27.1902,27.1563,27.1733,44900.0
2011-09-02 10:15:00,48.0,48.04,47.98,48.04,43200.0,27.1676,27.1902,27.1563,27.1902,43200.0
2011-09-02 10:20:00,48.04,48.05,47.99,48.01,30000.0,27.1902,27.1959,27.1619,27.1733,30000.0
2011-09-02 10:25:00,48.01,48.04,47.99,48.02,33200.0,27.1733,27.1902,27.1619,27.1789,33200.0
2011-09-02 10:30:00,48.0,48.04,47.94,48.03,36300.0,27.1676,27.1902,27.1336,27.1846,36300.0
2011-09-02 10:35:00,48.02,48.05,47.98,48.04,69700.0,27.1789,27.1959,27.1563,27.1902,69700.0
2011-09-02 10:40:00,48.03,48.13,48.01,48.08,58800.0,27.1846,27.2412,27.1733,27.2129,58800.0
2011-09-02 10:45:00,48.09,48.12,48.0,48.1,25500.0,27.2185,27.2355,27.1676,27.2242,25500.0
2011-09-02 10:50:00,48.09,48.11,48.05,48.08,30900.0,27.2185,27.2299,27.1959,27.2129,30900.0
2011-09-02 10:55:00,48.07,48.11,48.05,48.1,66600.0,27.2072,27.2299,27.1959,27.2242,66600.0
2011-09-02 11:00:00,48.11,48.11,48.05,48.06,56000.0,27.2299,27.2299,27.1959,27.2016,56000.0
2011-09-02 11:05:00,48.05,48.1,48.05,48.07,14700.0,27.1959,27.2242,27.1959,27.2072,14700.0
2011-09-02 11:10:00,48.08,48.11,48.07,48.08,73400.0,27.2129,27.2299,27.2072,27.2129,73400.0
2011-09-02 11:15:00,48.08,48.11,48.06,48.09,27600.0,27.2129,27.2299,27.2016,27.2185,27600.0
2011-09-02 11:20:00,48.1,48.22,48.09,48.19,49700.0,27.2242,27.2921,27.2185,27.2751,49700.0
2011-09-02 11:25:00,48.19,48.29,48.19,48.29,28000.0,27.2751,27.3317,27.2751,27.3317,28000.0
2011-09-02 11:30:00,48.27,48.28,48.2,48.21,33300.0,27.3204,27.3261,27.2808,27.2865,33300.0
2011-09-02 11:35:00,48.21,48.23,48.18,48.2,18700.0,27.2865,27.2978,27.2695,27.2808,18700.0
2011-09-02 11:40:00,48.2,48.2,48.15,48.17,20600.0,27.2808,27.2808,27.2525,27.2638,20600.0
2011-09-02 11:45:00,48.17,48.18,48.13,48.15,13000.0,27.2638,27.2695,27.2412,27.2525,13000.0
2011-09-02 11:50:00,48.14,48.2,48.13,48.2,19200.0,27.2468,27.2808,27.2412,27.2808,19200.0
2011-09-02 11:55:00,48.2,48.22,48.15,48.19,21300.0,27.2808,27.2921,27.2525,27.2751,21300.0
2011-09-02 12:00:00,48.19,48.22,48.16,48.2,26900.0,27.2751,27.2921,27.2582,27.2808,26900.0
2011-09-02 12:05:00,48.2,48.21,48.18,48.18,24000.0,27.2808,27.2865,27.2695,27.2695,24000.0
2011-09-02 12:10:00,48.19,48.21,48.16,48.2,17000.0,27.2751,27.2865,27.2582,27.2808,17000.0
2011-09-02 12:15:00,48.2,48.21,48.19,48.2,35800.0,27.2808,27.2865,27.2751,27.2808,35800.0
2011-09-02 12:20:00,48.2,48.21,48.14,48.14,18300.0,27.2808,27.2865,27.2468,27.2468,18300.0
2011-09-02 12:25:00,48.15,48.18,48.14,48.18,10300.0,27.2525,27.2695,27.2468,27.2695,10300.0
2011-09-02 12:30:00,48.18,48.21,48.18,48.2,12600.0,27.2695,27.2865,27.2695,27.2808,12600.0
2011-09-02 12:35:00,48.2,48.21,48.18,48.2,23600.0,27.2808,27.2865,27.2695,27.2808,23600.0
2011-09-02 12:40:00,48.21,48.21,48.18,48.2,16200.0,27.2865,27.2865,27.2695,27.2808,16200.0
2011-09-02 12:45:00,48.19,48.22,48.19,48.21,54600.0,27.2751,27.2921,27.2751,27.2865,54600.0
2011-09-02 12:50:00,48.2,48.22,48.16,48.17,94300.0,27.2808,27.2921,27.2582,27.2638,94300.0
2011-09-02 12:55:00,48.17,48.22,48.17,48.19,100800.0,27.2638,27.2921,27.2638,27.2751,100800.0
2011-09-02 13:00:00,48.19,48.22,48.19,48.2,12500.0,27.2751,27.2921,27.2751,27.2808,12500.0
2011-09-02 13:05:00,48.2,48.26,48.2,48.24,28800.0,27.2808,27.3148,27.2808,27.3034,28800.0
2011-09-02 13:10:00,48.24,48.26,48.2,48.2,33600.0,27.3034,27.3148,27.2808,27.2808,33600.0
2011-09-02 13:15:00,48.21,48.22,48.17,48.2,24800.0,27.2865,27.2921,27.2638,27.2808,24800.0
2011-09-02 13:20:00,48.2,48.21,48.13,48.14,15800.0,27.2808,27.2865,27.2412,27.2468,15800.0
2011-09-02 13:25:00,48.14,48.17,48.13,48.14,23200.0,27.2468,27.2638,27.2412,27.2468,23200.0
2011-09-02 13:30:00,48.15,48.22,48.15,48.19,8600.0,27.2525,27.2921,27.2525,27.2751,8600.0
2011-09-02 13:35:00,48.2,48.21,48.16,48.17,11600.0,27.2808,27.2865,27.2582,27.2638,11600.0
2011-09-02 13:40:00,48.17,48.19,48.16,48.16,11100.0,27.2638,27.2751,27.2582,27.2582,11100.0
2011-09-02 13:45:00,48.16,48.22,48.16,48.22,7600.0,27.2582,27.2921,27.2582,27.2921,7600.0
2011-09-02 13:50:00,48.22,48.23,48.17,48.17,12900.0,27.2921,27.2978,27.2638,27.2638,12900.0
2011-09-02 13:55:00,48.17,48.2,48.17,48.18,6000.0,27.2638,27.2808,27.2638,27.2695,6000.0
2011-09-02 14:00:00,48.18,48.19,48.16,48.17,31100.0,27.2695,27.2751,27.2582,27.2638,31100.0
2011-09-02 14:05:00,48.17,48.19,48.13,48.13,9300.0,27.2638,27.2751,27.2412,27.2412,9300.0
2011-09-02 14:10:00,48.13,48.16,48.02,48.07,60200.0,27.2412,27.2582,27.1789,27.2072,60200.0
2011-09-02 14:15:00,48.06,48.09,48.02,48.08,27300.0,27.2016,27.2185,27.1789,27.2129,27300.0
2011-09-02 14:20:00,48.08,48.12,48.03,48.05,15200.0,27.2129,27.2355,27.1846,27.1959,15200.0
2011-09-02 14:25:00,48.06,48.06,47.92,48.01,152000.0,27.2016,27.2016,27.1223,27.1733,152000.0
2011-09-02 14:30:00,48.01,48.05,47.96,47.98,144300.0,27.1733,27.1959,27.145,27.1563,144300.0
2011-09-02 14:35:00,47.97,48.17,47.97,48.17,84300.0,27.1506,27.2638,27.1506,27.2638,84300.0
2011-09-02 14:40:00,48.16,48.22,48.15,48.16,59400.0,27.2582,27.2921,27.2525,27.2582,59400.0
2011-09-02 14:45:00,48.14,48.18,48.1,48.11,51800.0,27.2468,27.2695,27.2242,27.2299,51800.0
2011-09-02 14:50:00,48.11,48.19,48.05,48.17,72800.0,27.2299,27.2751,27.1959,27.2638,72800.0
2011-09-02 14:55:00,48.16,48.2,48.13,48.19,37700.0,27.2582,27.2808,27.2412,27.2751,37700.0
2011-09-02 15:00:00,48.19,48.19,48.0,48.02,45100.0,27.2751,27.2751,27.1676,27.1789,45100.0
2011-09-02 15:05:00,48.02,48.05,48.0,48.04,34600.0,27.1789,27.1959,27.1676,27.1902,34600.0
2011-09-02 15:10:00,48.04,48.06,48.0,48.05,34100.0,27.1902,27.2016,27.1676,27.1959,34100.0
2011-09-02 15:15:00,48.04,48.05,48.0,48.01,28800.0,27.1902,27.1959,27.1676,27.1733,28800.0
2011-09-02 15:20:00,48.02,48.07,48.02,48.07,30900.0,27.1789,27.2072,27.1789,27.2072,30900.0
2011-09-02 15:25:00,48.07,48.11,48.05,48.08,41500.0,27.2072,27.2299,27.1959,27.2129,41500.0
2011-09-02 15:30:00,48.07,48.09,48.02,48.09,36300.0,27.2072,27.2185,27.1789,27.2185,36300.0
2011-09-02 15:35:00,48.09,48.16,48.03,48.15,73900.0,27.2185,27.2582,27.1846,27.2525,73900.0
2011-09-02 15:40:00,48.15,48.17,48.07,48.09,56600.0,27.2525,27.2638,27.2072,27.2185,56600.0
2011-09-02 15:45:00,48.1,48.13,47.97,47.99,66200.0,27.2242,27.2412,27.1506,27.1619,66200.0
2011-09-02 15:50:00,48.0,48.05,47.95,48.04,70600.0,27.1676,27.1959,27.1393,27.1902,70600.0
2011-09-02 15:55:00,48.04,48.07,47.96,47.97,162100.0,27.1902,27.2072,27.145,27.1506,162100.0
2011-09-06 09:30:00,47.01,47.17,46.82,46.87,75100.0,26.6073,26.6978,26.4997,26.528,75100.0
2011-09-06 09:35:00,46.87,46.87,46.71,46.75,48300.0,26.528,26.528,26.4375,26.4601,48300.0
2011-09-06 09:40:00,46.76,46.87,46.74,46.81,57600.0,26.4658,26.528,26.4545,26.4941,57600.0
2011-09-06 09:45:00,46.81,46.93,46.77,46.89,99500.0,26.4941,26.562,26.4714,26.5394,99500.0
2011-09-06 09:50:00,46.89,46.9,46.71,46.83,104400.0,26.5394,26.545,26.4375,26.5054,104400.0
2011-09-06 09:55:00,46.84,47.12,46.83,47.09,62100.0,26.5111,26.6695,26.5054,26.6526,62100.0
2011-09-06 10:00:00,47.12,47.32,47.12,47.21,53600.0,26.6695,26.7827,26.6695,26.7205,53600.0
2011-09-06 10:05:00,47.22,47.22,47.02,47.1,46600.0,26.7261,26.7261,26.6129,26.6582,46600.0
2011-09-06 10:10:00,47.11,47.11,46.98,46.99,35700.0,26.6639,26.6639,26.5903,26.596,35700.0
2011-09-06 10:15:00,47.0,47.0,46.92,46.95,30500.0,26.6016,26.6016,26.5563,26.5733,30500.0
2011-09-06 10:20:00,46.95,46.95,46.84,46.86,69400.0,26.5733,26.5733,26.5111,26.5224,69400.0
2011-09-06 10:25:00,46.86,46.86,46.77,46.8,36000.0,26.5224,26.5224,26.4714,26.4884,36000.0
2011-09-06 10:30:00,46.8,46.82,46.74,46.8,35000.0,26.4884,26.4997,26.4545,26.4884,35000.0
2011-09-06 10:35:00,46.8,46.85,46.73,46.74,46500.0,26.4884,26.5167,26.4488,26.4545,46500.0
2011-09-06 10:40:00,46.75,46.8,46.74,46.76,37000.0,26.4601,26.4884,26.4545,26.4658,37000.0
2011-09-06 10:45:00,46.75,46.87,46.74,46.86,43300.0,26.4601,26.528,26.4545,26.5224,43300.0
2011-09-06 10:50:00,46.85,46.93,46.84,46.9,58100.0,26.5167,26.562,26.5111,26.545,58100.0
2011-09-06 10:55:00,46.91,47.04,46.88,47.04,77500.0,26.5507,26.6243,26.5337,26.6243,77500.0
2011-09-06 11:00:00,47.02,47.07,46.96,47.0,43400.0,26.6129,26.6412,26.579,26.6016,43400.0
2011-09-06 11:05:00,47.0,47.07,46.98,47.05,28100.0,26.6016,26.6412,26.5903,26.6299,28100.0
2011-09-06 11:10:00,47.05,47.19,47.04,47.17,39900.0,26.6299,26.7092,26.6243,26.6978,39900.0
2011-09-06 11:15:00,47.17,47.21,47.12,47.13,25400.0,26.6978,26.7205,26.6695,26.6752,25400.0
2011-09-06 11:20:00,47.13,47.18,47.1,47.18,48200.0,26.6752,26.7035,26.6582,26.7035,48200.0
2011-09-06 11:25:00,47.19,47.23,47.16,47.23,16500.0,26.7092,26.7318,26.6922,26.7318,16500.0
2011-09-06 11:30:00,47.22,47.26,47.19,47.23,29000.0,26.7261,26.7488,26.7092,26.7318,29000.0
2011-09-06 11:35:00,47.22,47.27,47.2,47.24,26300.0,26.7261,26.7544,26.7148,26.7375,26300.0
2011-09-06 11:40:00,47.24,47.41,47.23,47.41,34000.0,26.7375,26.8337,26.7318,26.8337,34000.0
2011-09-06 11:45:00,47.41,47.48,47.39,47.47,64000.0,26.8337,26.8733,26.8224,26.8676,64000.0
2011-09-06 11:50:00,47.46,47.47,47.37,47.41,51600.0,26.862,26.8676,26.811,26.8337,51600.0
2011-09-06 11:55:00,47.4,47.44,47.4,47.41,34100.0,26.828,26.8506,26.828,26.8337,34100.0
2011-09-06 12:00:00,47.42,47.44,47.39,47.43,28100.0,26.8393,26.8506,26.8224,26.845,28100.0
2011-09-06 12:05:00,47.43,47.5,47.43,47.48,45600.0,26.845,26.8846,26.845,26.8733,45600.0
2011-09-06 12:10:00,47.48,47.58,47.48,47.56,96800.0,26.8733,26.9299,26.8733,26.9186,96800.0
2011-09-06 12:15:00,47.56,47.59,47.47,47.51,49300.0,26.9186,26.9355,26.8676,26.8903,49300.0
2011-09-06 12:20:00,47.51,47.55,47.51,47.53,28100.0,26.8903,26.9129,26.8903,26.9016,28100.0
2011-09-06 12:25:00,47.54,47.58,47.51,47.55,38100.0,26.9072,26.9299,26.8903,26.9129,38100.0
2011-09-06 12:30:00,47.55,47.55,47.51,47.53,25600.0,26.9129,26.9129,26.8903,26.9016,25600.0
2011-09-06 12:35:00,47.54,47.56,47.51,47.55,38000.0,26.9072,26.9186,26.8903,26.9129,38000.0
2011-09-06 12:40:00,47.54,47.55,47.52,47.54,17600.0,26.9072,26.9129,26.8959,26.9072,17600.0
2011-09-06 12:45:00,47.53,47.55,47.52,47.53,6900.0,26.9016,26.9129,26.8959,26.9016,6900.0
2011-09-06 12:50:00,47.54,47.57,47.54,47.57,25900.0,26.9072,26.9242,26.9072,26.9242,25900.0
2011-09-06 12:55:00,47.56,47.57,47.54,47.56,10500.0,26.9186,26.9242,26.9072,26.9186,10500.0
2011-09-06 13:00:00,47.56,47.57,47.53,47.56,18800.0,26.9186,26.9242,26.9016,26.9186,18800.0
2011-09-06 13:05:00,47.55,47.58,47.54,47.55,27900.0,26.9129,26.9299,26.9072,26.9129,27900.0
2011-09-06 13:10:00,47.55,47.65,47.55,47.59,29500.0,26.9129,26.9695,26.9129,26.9355,29500.0
2011-09-06 13:15:00,47.57,47.58,47.53,47.57,17300.0,26.9242,26.9299,26.9016,26.9242,17300.0
2011-09-06 13:20:00,47.57,47.61,47.56,47.59,14100.0,26.9242,26.9469,26.9186,26.9355,14100.0
2011-09-06 13:25:00,47.59,47.63,47.54,47.62,28900.0,26.9355,26.9582,26.9072,26.9525,28900.0
2011-09-06 13:30:00,47.61,47.64,47.55,47.59,30400.0,26.9469,26.9638,26.9129,26.9355,30400.0
2011-09-06 13:35:00,47.6,47.69,47.59,47.68,27200.0,26.9412,26.9921,26.9355,26.9865,27200.0
2011-09-06 13:40:00,47.68,47.73,47.66,47.73,18000.0,26.9865,27.0148,26.9752,27.0148,18000.0
2011-09-06 13:45:00,47.73,47.81,47.73,47.8,44300.0,27.0148,27.0601,27.0148,27.0544,44300.0
2011-09-06 13:50:00,47.8,47.81,47.74,47.75,26900.0,27.0544,27.0601,27.0204,27.0261,26900.0
2011-09-06 13:55:00,47.74,47.75,47.65,47.66,21300.0,27.0204,27.0261,26.9695,26.9752,21300.0
2011-09-06 14:00:00,47.66,47.7,47.63,47.63,16500.0,26.9752,26.9978,26.9582,26.9582,16500.0
2011-09-06 14:05:00,47.63,47.7,47.62,47.69,21900.0,26.9582,26.9978,26.9525,26.9921,21900.0
2011-09-06 14:10:00,47.69,47.73,47.68,47.69,48200.0,26.9921,27.0148,26.9865,26.9921,48200.0
2011-09-06 14:15:00,47.69,47.73,47.68,47.7,94500.0,26.9921,27.0148,26.9865,26.9978,94500.0
2011-09-06 14:20:00,47.71,47.72,47.65,47.71,71500.0,27.0035,27.0091,26.9695,27.0035,71500.0
2011-09-06 14:25:00,47.7,47.73,47.64,47.64,45900.0,26.9978,27.0148,26.9638,26.9638,45900.0
2011-09-06 14:30:00,47.63,47.64,47.58,47.61,62400.0,26.9582,26.9638,26.9299,26.9469,62400.0
2011-09-06 14:35:00,47.61,47.62,47.59,47.61,36100.0,26.9469,26.9525,26.9355,26.9469,36100.0
2011-09-06 14:40:00,47.6,47.62,47.59,47.6,47600.0,26.9412,26.9525,26.9355,26.9412,47600.0
2011-09-06 14:45:00,47.6,47.62,47.58,47.59,31500.0,26.9412,26.9525,26.9299,26.9355,31500.0
2011-09-06 14:50:00,47.58,47.6,47.53,47.54,133100.0,26.9299,26.9412,26.9016,26.9072,133100.0
2011-09-06 14:55:00,47.54,47.55,47.5,47.54,67600.0,26.9072,26.9129,26.8846,26.9072,67600.0
2011-09-06 15:00:00,47.54,47.55,47.52,47.54,62300.0,26.9072,26.9129,26.8959,26.9072,62300.0
2011-09-06 15:05:00,47.54,47.55,47.52,47.54,49600.0,26.9072,26.9129,26.8959,26.9072,49600.0
2011-09-06 15:10:00,47.54,47.55,47.53,47.54,63200.0,26.9072,26.9129,26.9016,26.9072,63200.0
2011-09-06 15:15:00,47.53,47.55,47.51,47.54,60500.0,26.9016,26.9129,26.8903,26.9072,60500.0
2011-09-06 15:20:00,47.54,47.64,47.52,47.64,103000.0,26.9072,26.9638,26.8959,26.9638,103000.0
2011-09-06 15:25:00,47.64,47.69,47.63,47.66,115700.0,26.9638,26.9921,26.9582,26.9752,115700.0
2011-09-06 15:30:00,47.65,47.66,47.59,47.62,59900.0,26.9695,26.9752,26.9355,26.9525,59900.0
2011-09-06 15:35:00,47.62,47.71,47.61,47.7,123200.0,26.9525,27.0035,26.9469,26.9978,123200.0
2011-09-06 15:40:00,47.71,47.78,47.7,47.75,73500.0,27.0035,27.0431,26.9978,27.0261,73500.0
2011-09-06 15:45:00,47.76,47.78,47.71,47.75,182000.0,27.0318,27.0431,27.0035,27.0261,182000.0
2011-09-06 15:50:00,47.75,47.89,47.73,47.86,104000.0,27.0261,27.1053,27.0148,27.0884,104000.0
2011-09-06 15:55:00,47.85,47.93,47.82,47.89,289300.0,27.0827,27.128,27.0657,27.1053,289300.0
2011-09-07 09:30:00,48.2,48.57,48.09,48.23,91700.0,27.2808,27.4902,27.2185,27.2978,91700.0
2011-09-07 09:35:00,48.22,48.27,48.1,48.14,28200.0,27.2921,27.3204,27.2242,27.2468,28200.0
2011-09-07 09:40:00,48.14,48.27,48.1,48.26,41000.0,27.2468,27.3204,27.2242,27.3148,41000.0
2011-09-07 09:45:00,48.25,48.27,48.12,48.2,20700.0,27.3091,27.3204,27.2355,27.2808,20700.0
2011-09-07 09:50:00,48.19,48.24,48.09,48.1,21000.0,27.2751,27.3034,27.2185,27.2242,21000.0
2011-09-07 09:55:00,48.11,48.21,48.11,48.17,54900.0,27.2299,27.2865,27.2299,27.2638,54900.0
2011-09-07 10:00:00,48.17,48.18,48.15,48.18,42500.0,27.2638,27.2695,27.2525,27.2695,42500.0
2011-09-07 10:05:00,48.17,48.18,48.11,48.11,61500.0,27.2638,27.2695,27.2299,27.2299,61500.0
2011-09-07 10:10:00,48.11,48.14,48.05,48.09,26400.0,27.2299,27.2468,27.1959,27.2185,26400.0
2011-09-07 10:15:00,48.1,48.12,48.08,48.11,15700.0,27.2242,27.2355,27.2129,27.2299,15700.0
2011-09-07 10:20:00,48.11,48.14,48.09,48.11,50900.0,27.2299,27.2468,27.2185,27.2299,50900.0
2011-09-07 10:25:00,48.1,48.12,48.07,48.11,19100.0,27.2242,27.2355,27.2072,27.2299,19100.0
2011-09-07 10:30:00,48.1,48.12,48.08,48.11,28100.0,27.2242,27.2355,27.2129,27.2299,28100.0
2011-09-07 10:35:00,48.11,48.22,48.11,48.21,54100.0,27.2299,27.2921,27.2299,27.2865,54100.0
2011-09-07 10:40:00,48.21,48.24,48.15,48.17,25600.0,27.2865,27.3034,27.2525,27.2638,25600.0
2011-09-07 10:45:00,48.18,48.23,48.16,48.22,33500.0,27.2695,27.2978,27.2582,27.2921,33500.0
2011-09-07 10:50:00,48.22,48.28,48.21,48.26,53300.0,27.2921,27.3261,27.2865,27.3148,53300.0
2011-09-07 10:55:00,48.25,48.34,48.25,48.33,48600.0,27.3091,27.36,27.3091,27.3544,48600.0
2011-09-07 11:00:00,48.33,48.33,48.29,48.31,43900.0,27.3544,27.3544,27.3317,27.3431,43900.0
2011-09-07 11:05:00,48.31,48.32,48.28,48.29,33000.0,27.3431,27.3487,27.3261,27.3317,33000.0
2011-09-07 11:10:00,48.29,48.31,48.23,48.26,42700.0,27.3317,27.3431,27.2978,27.3148,42700.0
2011-09-07 11:15:00,48.26,48.26,48.22,48.23,17300.0,27.3148,27.3148,27.2921,27.2978,17300.0
2011-09-07 11:20:00,48.21,48.29,48.2,48.28,23400.0,27.2865,27.3317,27.2808,27.3261,23400.0
2011-09-07 11:25:00,48.28,48.28,48.24,48.27,17800.0,27.3261,27.3261,27.3034,27.3204,17800.0
2011-09-07 11:30:00,48.27,48.29,48.23,48.25,29100.0,27.3204,27.3317,27.2978,27.3091,29100.0
2011-09-07 11:35:00,48.25,48.28,48.21,48.25,14300.0,27.3091,27.3261,27.2865,27.3091,14300.0
2011-09-07 11:40:00,48.25,48.26,48.21,48.24,11600.0,27.3091,27.3148,27.2865,27.3034,11600.0
2011-09-07 11:45:00,48.24,48.28,48.24,48.28,18400.0,27.3034,27.3261,27.3034,27.3261,18400.0
2011-09-07 11:50:00,48.28,48.28,48.24,48.24,22700.0,27.3261,27.3261,27.3034,27.3034,22700.0
2011-09-07 11:55:00,48.25,48.27,48.24,48.25,18100.0,27.3091,27.3204,27.3034,27.3091,18100.0
2011-09-07 12:00:00,48.24,48.26,48.23,48.25,22900.0,27.3034,27.3148,27.2978,27.3091,22900.0
2011-09-07 12:05:00,48.25,48.31,48.24,48.31,66400.0,27.3091,27.3431,27.3034,27.3431,66400.0
2011-09-07 12:10:00,48.31,48.31,48.29,48.29,19900.0,27.3431,27.3431,27.3317,27.3317,19900.0
2011-09-07 12:15:00,48.3,48.3,48.27,48.28,3900.0,27.3374,27.3374,27.3204,27.3261,3900.0
2011-09-07 12:20:00,48.27,48.29,48.24,48.25,21600.0,27.3204,27.3317,27.3034,27.3091,21600.0
2011-09-07 12:25:00,48.25,48.26,48.24,48.24,75300.0,27.3091,27.3148,27.3034,27.3034,75300.0
2011-09-07 12:30:00,48.24,48.26,48.22,48.24,83600.0,27.3034,27.3148,27.2921,27.3034,83600.0
2011-09-07 12:35:00,48.25,48.26,48.23,48.25,34800.0,27.3091,27.3148,27.2978,27.3091,34800.0
2011-09-07 12:40:00,48.24,48.26,48.24,48.24,13200.0,27.3034,27.3148,27.3034,27.3034,13200.0
2011-09-07 12:45:00,48.25,48.26,48.23,48.25,46500.0,27.3091,27.3148,27.2978,27.3091,46500.0
2011-09-07 12:50:00,48.25,48.26,48.24,48.24,16700.0,27.3091,27.3148,27.3034,27.3034,16700.0
2011-09-07 12:55:00,48.24,48.25,48.24,48.25,13500.0,27.3034,27.3091,27.3034,27.3091,13500.0
2011-09-07 13:00:00,48.24,48.25,48.24,48.24,20200.0,27.3034,27.3091,27.3034,27.3034,20200.0
2011-09-07 13:05:00,48.24,48.25,48.24,48.25,25100.0,27.3034,27.3091,27.3034,27.3091,25100.0
2011-09-07 13:10:00,48.25,48.26,48.24,48.25,22500.0,27.3091,27.3148,27.3034,27.3091,22500.0
2011-09-07 13:15:00,48.25,48.26,48.25,48.25,62200.0,27.3091,27.3148,27.3091,27.3091,62200.0
2011-09-07 13:20:00,48.25,48.26,48.22,48.22,32300.0,27.3091,27.3148,27.2921,27.2921,32300.0
2011-09-07 13:25:00,48.22,48.23,48.21,48.21,28500.0,27.2921,27.2978,27.2865,27.2865,28500.0
2011-09-07 13:30:00,48.21,48.23,48.21,48.22,26200.0,27.2865,27.2978,27.2865,27.2921,26200.0
2011-09-07 13:35:00,48.21,48.23,48.21,48.23,78300.0,27.2865,27.2978,27.2865,27.2978,78300.0
2011-09-07 13:40:00,48.23,48.23,48.21,48.22,146600.0,27.2978,27.2978,27.2865,27.2921,146600.0
2011-09-07 13:45:00,48.23,48.23,48.21,48.22,93500.0,27.2978,27.2978,27.2865,27.2921,93500.0
2011-09-07 13:50:00,48.22,48.23,48.22,48.22,30900.0,27.2921,27.2978,27.2921,27.2921,30900.0
2011-09-07 13:55:00,48.22,48.23,48.21,48.22,31900.0,27.2921,27.2978,27.2865,27.2921,31900.0
2011-09-07 14:00:00,48.22,48.28,48.22,48.28,80200.0,27.2921,27.3261,27.2921,27.3261,80200.0
2011-09-07 14:05:00,48.28,48.29,48.24,48.26,27700.0,27.3261,27.3317,27.3034,27.3148,27700.0
2011-09-07 14:10:00,48.26,48.26,48.22,48.26,26000.0,27.3148,27.3148,27.2921,27.3148,26000.0
2011-09-07 14:15:00,48.26,48.29,48.21,48.21,27100.0,27.3148,27.3317,27.2865,27.2865,27100.0
2011-09-07 14:20:00,48.21,48.21,48.15,48.17,28200.0,27.2865,27.2865,27.2525,27.2638,28200.0
2011-09-07 14:25:00,48.17,48.2,48.15,48.16,21500.0,27.2638,27.2808,27.2525,27.2582,21500.0
2011-09-07 14:30:00,48.16,48.18,48.14,48.15,37200.0,27.2582,27.2695,27.2468,27.2525,37200.0
2011-09-07 14:35:00,48.15,48.15,48.14,48.15,16100.0,27.2525,27.2525,27.2468,27.2525,16100.0
2011-09-07 14:40:00,48.15,48.15,48.09,48.13,69600.0,27.2525,27.2525,27.2185,27.2412,69600.0
2011-09-07 14:45:00,48.13,48.14,48.12,48.14,53900.0,27.2412,27.2468,27.2355,27.2468,53900.0
2011-09-07 14:50:00,48.14,48.16,48.14,48.14,90000.0,27.2468,27.2582,27.2468,27.2468,90000.0
2011-09-07 14:55:00,48.14,48.18,48.13,48.17,29200.0,27.2468,27.2695,27.2412,27.2638,29200.0
2011-09-07 15:00:00,48.17,48.17,48.09,48.1,48000.0,27.2638,27.2638,27.2185,27.2242,48000.0
2011-09-07 15:05:00,48.1,48.17,48.09,48.17,27200.0,27.2242,27.2638,27.2185,27.2638,27200.0
2011-09-07 15:10:00,48.16,48.16,48.09,48.12,53800.0,27.2582,27.2582,27.2185,27.2355,53800.0
2011-09-07 15:15:00,48.12,48.12,48.08,48.09,27100.0,27.2355,27.2355,27.2129,27.2185,27100.0
2011-09-07 15:20:00,48.1,48.14,48.1,48.12,138200.0,27.2242,27.2468,27.2242,27.2355,138200.0
2011-09-07 15:25:00,48.12,48.12,48.08,48.1,60100.0,27.2355,27.2355,27.2129,27.2242,60100.0
2011-09-07 15:30:00,48.1,48.11,48.03,48.05,37400.0,27.2242,27.2299,27.1846,27.1959,37400.0
2011-09-07 15:35:00,48.04,48.09,48.03,48.09,31100.0,27.1902,27.2185,27.1846,27.2185,31100.0
2011-09-07 15:40:00,48.09,48.12,48.08,48.08,35200.0,27.2185,27.2355,27.2129,27.2129,35200.0
2011-09-07 15:45:00,48.09,48.1,48.05,48.07,56400.0,27.2185,27.2242,27.1959,27.2072,56400.0
2011-09-07 15:50:00,48.07,48.11,48.03,48.11,73500.0,27.2072,27.2299,27.1846,27.2299,73500.0
2011-09-07 15:55:00,48.11,48.2,48.11,48.2,258800.0,27.2299,27.2808,27.2299,27.2808,258800.0
2011-09-08 09:30:00,48.05,48.1,47.93,47.94,38100.0,27.1959,27.2242,27.128,27.1336,38100.0
2011-09-08 09:35:00,47.95,48.09,47.84,48.03,27800.0,27.1393,27.2185,27.077,27.1846,27800.0
2011-09-08 09:40:00,48.03,48.31,48.02,48.2,35700.0,27.1846,27.3431,27.1789,27.2808,35700.0
2011-09-08 09:45:00,48.2,48.32,48.18,48.22,38600.0,27.2808,27.3487,27.2695,27.2921,38600.0
2011-09-08 09:50:00,48.23,48.25,48.13,48.19,26700.0,27.2978,27.3091,27.2412,27.2751,26700.0
2011-09-08 09:55:00,48.18,48.37,48.14,48.37,29100.0,27.2695,27.377,27.2468,27.377,29100.0
2011-09-08 10:00:00,48.37,48.37,48.17,48.23,33300.0,27.377,27.377,27.2638,27.2978,33300.0
2011-09-08 10:05:00,48.23,48.33,48.17,48.33,40500.0,27.2978,27.3544,27.2638,27.3544,40500.0
2011-09-08 10:10:00,48.33,48.37,48.28,48.37,33300.0,27.3544,27.377,27.3261,27.377,33300.0
2011-09-08 10:15:00,48.36,48.42,48.3,48.41,24500.0,27.3714,27.4053,27.3374,27.3997,24500.0
2011-09-08 10:20:00,48.41,48.44,48.38,48.44,33200.0,27.3997,27.4166,27.3827,27.4166,33200.0
2011-09-08 10:25:00,48.44,48.48,48.37,48.39,34600.0,27.4166,27.4393,27.377,27.3883,34600.0
2011-09-08 10:30:00,48.39,48.61,48.39,48.57,111800.0,27.3883,27.5129,27.3883,27.4902,111800.0
2011-09-08 10:35:00,48.57,48.62,48.54,48.54,38300.0,27.4902,27.5185,27.4732,27.4732,38300.0
2011-09-08 10:40:00,48.55,48.6,48.53,48.59,21400.0,27.4789,27.5072,27.4676,27.5015,21400.0
2011-09-08 10:45:00,48.59,48.59,48.5,48.53,23600.0,27.5015,27.5015,27.4506,27.4676,23600.0
2011-09-08 10:50:00,48.53,48.62,48.51,48.62,36600.0,27.4676,27.5185,27.4563,27.5185,36600.0
2011-09-08 10:55:00,48.63,48.71,48.6,48.71,34300.0,27.5242,27.5695,27.5072,27.5695,34300.0
2011-09-08 11:00:00,48.71,48.73,48.66,48.69,40400.0,27.5695,27.5808,27.5412,27.5581,40400.0
2011-09-08 11:05:00,48.68,48.69,48.64,48.66,34300.0,27.5525,27.5581,27.5298,27.5412,34300.0
2011-09-08 11:10:00,48.66,48.66,48.56,48.59,21300.0,27.5412,27.5412,27.4846,27.5015,21300.0
2011-09-08 11:15:00,48.59,48.59,48.49,48.49,55200.0,27.5015,27.5015,27.4449,27.4449,55200.0
2011-09-08 11:20:00,48.48,48.5,48.45,48.48,39800.0,27.4393,27.4506,27.4223,27.4393,39800.0
2011-09-08 11:25:00,48.48,48.49,48.46,48.47,18000.0,27.4393,27.4449,27.428,27.4336,18000.0
2011-09-08 11:30:00,48.47,48.55,48.47,48.55,42400.0,27.4336,27.4789,27.4336,27.4789,42400.0
2011-09-08 11:35:00,48.56,48.57,48.51,48.52,90500.0,27.4846,27.4902,27.4563,27.4619,90500.0
2011-09-08 11:40:00,48.53,48.54,48.38,48.38,37400.0,27.4676,27.4732,27.3827,27.3827,37400.0
2011-09-08 11:45:00,48.39,48.49,48.38,48.48,52400.0,27.3883,27.4449,27.3827,27.4393,52400.0
2011-09-08 11:50:00,48.48,48.59,48.47,48.53,47900.0,27.4393,27.5015,27.4336,27.4676,47900.0
2011-09-08 11:55:00,48.52,48.52,48.43,48.47,27500.0,27.4619,27.4619,27.411,27.4336,27500.0
2011-09-08 12:00:00,48.47,48.53,48.42,48.52,75500.0,27.4336,27.4676,27.4053,27.4619,75500.0
2011-09-08 12:05:00,48.52,48.64,48.52,48.62,33100.0,27.4619,27.5298,27.4619,27.5185,33100.0
2011-09-08 12:10:00,48.62,48.69,48.61,48.66,15000.0,27.5185,27.5581,27.5129,27.5412,15000.0
2011-09-08 12:15:00,48.65,48.69,48.65,48.68,16400.0,27.5355,27.5581,27.5355,27.5525,16400.0
2011-09-08 12:20:00,48.67,48.7,48.66,48.68,13600.0,27.5468,27.5638,27.5412,27.5525,13600.0
2011-09-08 12:25:00,48.68,48.68,48.62,48.63,23200.0,27.5525,27.5525,27.5185,27.5242,23200.0
2011-09-08 12:30:00,48.62,48.63,48.55,48.61,37700.0,27.5185,27.5242,27.4789,27.5129,37700.0
2011-09-08 12:35:00,48.61,48.67,48.61,48.64,22300.0,27.5129,27.5468,27.5129,27.5298,22300.0
2011-09-08 12:40:00,48.65,48.7,48.63,48.63,20800.0,27.5355,27.5638,27.5242,27.5242,20800.0
2011-09-08 12:45:00,48.63,48.65,48.59,48.64,21800.0,27.5242,27.5355,27.5015,27.5298,21800.0
2011-09-08 12:50:00,48.64,48.7,48.62,48.69,18800.0,27.5298,27.5638,27.5185,27.5581,18800.0
2011-09-08 12:55:00,48.69,48.7,48.67,48.67,18500.0,27.5581,27.5638,27.5468,27.5468,18500.0
2011-09-08 13:00:00,48.67,48.67,48.62,48.66,9300.0,27.5468,27.5468,27.5185,27.5412,9300.0
2011-09-08 13:05:00,48.66,48.71,48.65,48.68,34000.0,27.5412,27.5695,27.5355,27.5525,34000.0
2011-09-08 13:10:00,48.68,48.69,48.64,48.65,20400.0,27.5525,27.5581,27.5298,27.5355,20400.0
2011-09-08 13:15:00,48.64,48.65,48.61,48.62,18100.0,27.5298,27.5355,27.5129,27.5185,18100.0
2011-09-08 13:20:00,48.62,48.62,48.53,48.53,17000.0,27.5185,27.5185,27.4676,27.4676,17000.0
2011-09-08 13:25:00,48.55,48.57,48.51,48.52,15800.0,27.4789,27.4902,27.4563,27.4619,15800.0
2011-09-08 13:30:00,48.53,48.6,48.31,48.4,93300.0,27.4676,27.5072,27.3431,27.394,93300.0
2011-09-08 13:35:00,48.4,48.49,48.4,48.49,27600.0,27.394,27.4449,27.394,27.4449,27600.0
2011-09-08 13:40:00,48.49,48.5,48.25,48.28,41200.0,27.4449,27.4506,27.3091,27.3261,41200.0
2011-09-08 13:45:00,48.28,48.36,48.25,48.27,58200.0,27.3261,27.3714,27.3091,27.3204,58200.0
2011-09-08 13:50:00,48.28,48.36,48.21,48.36,46300.0,27.3261,27.3714,27.2865,27.3714,46300.0
2011-09-08 13:55:00,48.36,48.37,48.29,48.31,17500.0,27.3714,27.377,27.3317,27.3431,17500.0
2011-09-08 14:00:00,48.29,48.38,48.23,48.38,27700.0,27.3317,27.3827,27.2978,27.3827,27700.0
2011-09-08 14:05:00,48.37,48.42,48.29,48.33,84500.0,27.377,27.4053,27.3317,27.3544,84500.0
2011-09-08 14:10:00,48.32,48.33,48.29,48.31,17500.0,27.3487,27.3544,27.3317,27.3431,17500.0
2011-09-08 14:15:00,48.32,48.39,48.31,48.33,18700.0,27.3487,27.3883,27.3431,27.3544,18700.0
2011-09-08 14:20:00,48.34,48.34,48.26,48.27,33900.0,27.36,27.36,27.3148,27.3204,33900.0
2011-09-08 14:25:00,48.27,48.33,48.24,48.31,34800.0,27.3204,27.3544,27.3034,27.3431,34800.0
2011-09-08 14:30:00,48.31,48.4,48.28,48.37,42600.0,27.3431,27.394,27.3261,27.377,42600.0
2011-09-08 14:35:00,48.37,48.38,48.32,48.33,17100.0,27.377,27.3827,27.3487,27.3544,17100.0
2011-09-08 14:40:00,48.33,48.4,48.32,48.4,22700.0,27.3544,27.394,27.3487,27.394,22700.0
2011-09-08 14:45:00,48.39,48.4,48.35,48.36,22700.0,27.3883,27.394,27.3657,27.3714,22700.0
2011-09-08 14:50:00,48.35,48.4,48.28,48.33,29700.0,27.3657,27.394,27.3261,27.3544,29700.0
2011-09-08 14:55:00,48.32,48.36,48.32,48.36,17400.0,27.3487,27.3714,27.3487,27.3714,17400.0
2011-09-08 15:00:00,48.36,48.37,48.27,48.29,23800.0,27.3714,27.377,27.3204,27.3317,23800.0
2011-09-08 15:05:00,48.29,48.32,48.23,48.32,30500.0,27.3317,27.3487,27.2978,27.3487,30500.0
2011-09-08 15:10:00,48.32,48.32,48.25,48.26,26700.0,27.3487,27.3487,27.3091,27.3148,26700.0
2011-09-08 15:15:00,48.26,48.28,48.25,48.27,38300.0,27.3148,27.3261,27.3091,27.3204,38300.0
2011-09-08 15:20:00,48.26,48.27,48.22,48.23,53700.0,27.3148,27.3204,27.2921,27.2978,53700.0
2011-09-08 15:25:00,48.23,48.26,48.2,48.26,40000.0,27.2978,27.3148,27.2808,27.3148,40000.0
2011-09-08 15:30:00,48.26,48.3,48.22,48.23,66500.0,27.3148,27.3374,27.2921,27.2978,66500.0
2011-09-08 15:35:00,48.23,48.24,48.19,48.22,50300.0,27.2978,27.3034,27.2751,27.2921,50300.0
2011-09-08 15:40:00,48.22,48.31,48.22,48.28,46400.0,27.2921,27.3431,27.2921,27.3261,46400.0
2011-09-08 15:45:00,48.29,48.3,48.19,48.2,63400.0,27.3317,27.3374,27.2751,27.2808,63400.0
2011-09-08 15:50:00,48.2,48.23,48.13,48.16,91100.0,27.2808,27.2978,27.2412,27.2582,91100.0
2011-09-08 15:55:00,48.17,48.2,48.13,48.17,150700.0,27.2638,27.2808,27.2412,27.2638,150700.0
2011-09-09 09:30:00,47.62,47.67,47.29,47.37,83500.0,26.9525,26.9808,26.7658,26.811,83500.0
2011-09-09 09:35:00,47.34,47.37,47.19,47.22,63500.0,26.7941,26.811,26.7092,26.7261,63500.0
2011-09-09 09:40:00,47.23,47.23,46.99,47.02,60900.0,26.7318,26.7318,26.596,26.6129,60900.0
2011-09-09 09:45:00,47.02,47.14,46.88,47.11,247900.0,26.6129,26.6809,26.5337,26.6639,247900.0
2011-09-09 09:50:00,47.11,47.11,46.96,47.03,56600.0,26.6639,26.6639,26.579,26.6186,56600.0
2011-09-09 09:55:00,47.02,47.03,46.91,46.93,85300.0,26.6129,26.6186,26.5507,26.562,85300.0
2011-09-09 10:00:00,46.94,47.0,46.84,46.84,150600.0,26.5677,26.6016,26.5111,26.5111,150600.0
2011-09-09 10:05:00,46.84,46.86,46.79,46.81,53800.0,26.5111,26.5224,26.4828,26.4941,53800.0
2011-09-09 10:10:00,46.8,46.81,46.77,46.78,47200.0,26.4884,26.4941,26.4714,26.4771,47200.0
2011-09-09 10:15:00,46.78,46.84,46.77,46.78,33600.0,26.4771,26.5111,26.4714,26.4771,33600.0
2011-09-09 10:20:00,46.79,46.96,46.79,46.96,56700.0,26.4828,26.579,26.4828,26.579,56700.0
2011-09-09 10:25:00,46.95,47.02,46.84,46.86,87000.0,26.5733,26.6129,26.5111,26.5224,87000.0
2011-09-09 10:30:00,46.87,46.92,46.82,46.85,53300.0,26.528,26.5563,26.4997,26.5167,53300.0
2011-09-09 10:35:00,46.84,47.0,46.83,46.99,48500.0,26.5111,26.6016,26.5054,26.596,48500.0
2011-09-09 10:40:00,46.99,47.09,46.99,47.04,37700.0,26.596,26.6526,26.596,26.6243,37700.0
2011-09-09 10:45:00,47.04,47.15,47.03,47.11,19900.0,26.6243,26.6865,26.6186,26.6639,19900.0
2011-09-09 10:50:00,47.12,47.17,47.08,47.1,36100.0,26.6695,26.6978,26.6469,26.6582,36100.0
2011-09-09 10:55:00,47.09,47.14,47.07,47.09,18900.0,26.6526,26.6809,26.6412,26.6526,18900.0
2011-09-09 11:00:00,47.08,47.16,47.08,47.12,39400.0,26.6469,26.6922,26.6469,26.6695,39400.0
2011-09-09 11:05:00,47.12,47.17,47.08,47.17,34300.0,26.6695,26.6978,26.6469,26.6978,34300.0
2011-09-09 11:10:00,47.17,47.23,47.07,47.09,66300.0,26.6978,26.7318,26.6412,26.6526,66300.0
2011-09-09 11:15:00,47.09,47.1,47.02,47.02,52500.0,26.6526,26.6582,26.6129,26.6129,52500.0
2011-09-09 11:20:00,47.02,47.03,46.84,46.91,51100.0,26.6129,26.6186,26.5111,26.5507,51100.0
2011-09-09 11:25:00,46.92,46.98,46.92,46.95,21000.0,26.5563,26.5903,26.5563,26.5733,21000.0
2011-09-09 11:30:00,46.94,47.04,46.92,47.02,18000.0,26.5677,26.6243,26.5563,26.6129,18000.0
2011-09-09 11:35:00,47.01,47.08,46.99,47.04,18900.0,26.6073,26.6469,26.596,26.6243,18900.0
2011-09-09 11:40:00,47.04,47.04,46.89,46.94,38700.0,26.6243,26.6243,26.5394,26.5677,38700.0
2011-09-09 11:45:00,46.94,46.94,46.86,46.86,22400.0,26.5677,26.5677,26.5224,26.5224,22400.0
2011-09-09 11:50:00,46.86,46.97,46.8,46.94,29700.0,26.5224,26.5846,26.4884,26.5677,29700.0
2011-09-09 11:55:00,46.94,46.97,46.93,46.93,17600.0,26.5677,26.5846,26.562,26.562,17600.0
2011-09-09 12:00:00,46.93,46.93,46.85,46.91,21100.0,26.562,26.562,26.5167,26.5507,21100.0
2011-09-09 12:05:00,46.91,46.93,46.86,46.86,33800.0,26.5507,26.562,26.5224,26.5224,33800.0
2011-09-09 12:10:00,46.86,46.87,46.83,46.84,17400.0,26.5224,26.528,26.5054,26.5111,17400.0
2011-09-09 12:15:00,46.85,46.91,46.84,46.89,15900.0,26.5167,26.5507,26.5111,26.5394,15900.0
2011-09-09 12:20:00,46.91,46.93,46.9,46.9,11800.0,26.5507,26.562,26.545,26.545,11800.0
2011-09-09 12:25:00,46.9,46.9,46.87,46.88,8200.0,26.545,26.545,26.528,26.5337,8200.0
2011-09-09 12:30:00,46.88,46.89,46.79,46.81,22600.0,26.5337,26.5394,26.4828,26.4941,22600.0
2011-09-09 12:35:00,46.81,46.82,46.76,46.78,15500.0,26.4941,26.4997,26.4658,26.4771,15500.0
2011-09-09 12:40:00,46.79,46.81,46.75,46.78,26500.0,26.4828,26.4941,26.4601,26.4771,26500.0
2011-09-09 12:45:00,46.79,46.83,46.76,46.76,14400.0,26.4828,26.5054,26.4658,26.4658,14400.0
2011-09-09 12:50:00,46.76,46.78,46.75,46.76,10600.0,26.4658,26.4771,26.4601,26.4658,10600.0
2011-09-09 12:55:00,46.76,46.87,46.75,46.85,51200.0,26.4658,26.528,26.4601,26.5167,51200.0
2011-09-09 13:00:00,46.86,46.86,46.8,46.8,19300.0,26.5224,26.5224,26.4884,26.4884,19300.0
2011-09-09 13:05:00,46.8,46.91,46.8,46.89,11000.0,26.4884,26.5507,26.4884,26.5394,11000.0
2011-09-09 13:10:00,46.89,46.97,46.87,46.96,14900.0,26.5394,26.5846,26.528,26.579,14900.0
2011-09-09 13:15:00,46.97,47.05,46.94,46.94,51000.0,26.5846,26.6299,26.5677,26.5677,51000.0
2011-09-09 13:20:00,46.94,46.95,46.87,46.9,18700.0,26.5677,26.5733,26.528,26.545,18700.0
2011-09-09 13:25:00,46.9,46.9,46.86,46.88,11700.0,26.545,26.545,26.5224,26.5337,11700.0
2011-09-09 13:30:00,46.88,46.91,46.86,46.89,19900.0,26.5337,26.5507,26.5224,26.5394,19900.0
2011-09-09 13:35:00,46.89,46.92,46.86,46.91,18400.0,26.5394,26.5563,26.5224,26.5507,18400.0
2011-09-09 13:40:00,46.92,46.96,46.91,46.94,25600.0,26.5563,26.579,26.5507,26.5677,25600.0
2011-09-09 13:45:00,46.94,46.94,46.85,46.85,20200.0,26.5677,26.5677,26.5167,26.5167,20200.0
2011-09-09 13:50:00,46.84,46.91,46.81,46.88,12400.0,26.5111,26.5507,26.4941,26.5337,12400.0
2011-09-09 13:55:00,46.88,46.96,46.88,46.95,33600.0,26.5337,26.579,26.5337,26.5733,33600.0
2011-09-09 14:00:00,46.94,47.0,46.93,46.97,58300.0,26.5677,26.6016,26.562,26.5846,58300.0
2011-09-09 14:05:00,46.97,47.05,46.96,47.05,41500.0,26.5846,26.6299,26.579,26.6299,41500.0
2011-09-09 14:10:00,47.05,47.05,46.98,47.01,57300.0,26.6299,26.6299,26.5903,26.6073,57300.0
2011-09-09 14:15:00,47.01,47.07,47.0,47.03,21500.0,26.6073,26.6412,26.6016,26.6186,21500.0
2011-09-09 14:20:00,47.03,47.06,47.03,47.04,16100.0,26.6186,26.6356,26.6186,26.6243,16100.0
2011-09-09 14:25:00,47.05,47.06,46.98,47.0,20900.0,26.6299,26.6356,26.5903,26.6016,20900.0
2011-09-09 14:30:00,47.0,47.03,46.98,46.99,33800.0,26.6016,26.6186,26.5903,26.596,33800.0
2011-09-09 14:35:00,46.98,46.98,46.96,46.98,26400.0,26.5903,26.5903,26.579,26.5903,26400.0
2011-09-09 14:40:00,46.99,47.1,46.99,47.06,23600.0,26.596,26.6582,26.596,26.6356,23600.0
2011-09-09 14:45:00,47.06,47.08,46.99,47.0,16400.0,26.6356,26.6469,26.596,26.6016,16400.0
2011-09-09 14:50:00,46.99,47.03,46.99,47.01,27200.0,26.596,26.6186,26.596,26.6073,27200.0
2011-09-09 14:55:00,47.01,47.04,46.99,47.02,30500.0,26.6073,26.6243,26.596,26.6129,30500.0
2011-09-09 15:00:00,47.01,47.01,46.96,46.97,26300.0,26.6073,26.6073,26.579,26.5846,26300.0
2011-09-09 15:05:00,46.97,47.03,46.97,47.02,18700.0,26.5846,26.6186,26.5846,26.6129,18700.0
2011-09-09 15:10:00,47.02,47.03,46.96,47.02,24500.0,26.6129,26.6186,26.579,26.6129,24500.0
2011-09-09 15:15:00,47.02,47.05,46.99,47.04,28800.0,26.6129,26.6299,26.596,26.6243,28800.0
2011-09-09 15:20:00,47.04,47.09,47.02,47.06,69100.0,26.6243,26.6526,26.6129,26.6356,69100.0
2011-09-09 15:25:00,47.06,47.1,47.04,47.05,40400.0,26.6356,26.6582,26.6243,26.6299,40400.0
2011-09-09 15:30:00,47.05,47.13,47.04,47.12,46000.0,26.6299,26.6752,26.6243,26.6695,46000.0
2011-09-09 15:35:00,47.12,47.2,47.08,47.2,61800.0,26.6695,26.7148,26.6469,26.7148,61800.0
2011-09-09 15:40:00,47.2,47.26,47.15,47.25,92900.0,26.7148,26.7488,26.6865,26.7431,92900.0
2011-09-09 15:45:00,47.25,47.41,47.25,47.35,105100.0,26.7431,26.8337,26.7431,26.7997,105100.0
2011-09-09 15:50:00,47.35,47.36,47.28,47.29,126000.0,26.7997,26.8054,26.7601,26.7658,126000.0
2011-09-09 15:55:00,47.29,47.31,47.18,47.18,196900.0,26.7658,26.7771,26.7035,26.7035,196900.0
2011-09-12 09:30:00,46.71,47.0,46.71,46.94,62300.0,26.4375,26.6016,26.4375,26.5677,62300.0
2011-09-12 09:35:00,46.95,47.17,46.92,47.16,26500.0,26.5733,26.6978,26.5563,26.6922,26500.0
2011-09-12 09:40:00,47.15,47.21,46.89,46.89,40500.0,26.6865,26.7205,26.5394,26.5394,40500.0
2011-09-12 09:45:00,46.89,46.89,46.73,46.79,38100.0,26.5394,26.5394,26.4488,26.4828,38100.0
2011-09-12 09:50:00,46.78,46.79,46.7,46.71,52600.0,26.4771,26.4828,26.4318,26.4375,52600.0
2011-09-12 09:55:00,46.71,46.93,46.7,46.85,41700.0,26.4375,26.562,26.4318,26.5167,41700.0
2011-09-12 10:00:00,46.85,46.95,46.82,46.88,44300.0,26.5167,26.5733,26.4997,26.5337,44300.0
2011-09-12 10:05:00,46.89,46.94,46.83,46.89,24400.0,26.5394,26.5677,26.5054,26.5394,24400.0
2011-09-12 10:10:00,46.89,46.93,46.81,46.84,23900.0,26.5394,26.562,26.4941,26.5111,23900.0
2011-09-12 10:15:00,46.84,46.98,46.84,46.85,23000.0,26.5111,26.5903,26.5111,26.5167,23000.0
2011-09-12 10:20:00,46.85,46.94,46.83,46.91,19800.0,26.5167,26.5677,26.5054,26.5507,19800.0
2011-09-12 10:25:00,46.92,46.94,46.8,46.8,11000.0,26.5563,26.5677,26.4884,26.4884,11000.0
2011-09-12 10:30:00,46.81,46.88,46.81,46.83,13500.0,26.4941,26.5337,26.4941,26.5054,13500.0
2011-09-12 10:35:00,46.83,46.91,46.81,46.89,35500.0,26.5054,26.5507,26.4941,26.5394,35500.0
2011-09-12 10:40:00,46.88,46.9,46.81,46.84,24500.0,26.5337,26.545,26.4941,26.5111,24500.0
2011-09-12 10:45:00,46.84,46.84,46.78,46.83,54500.0,26.5111,26.5111,26.4771,26.5054,54500.0
2011-09-12 10:50:00,46.83,46.87,46.81,46.87,24800.0,26.5054,26.528,26.4941,26.528,24800.0
2011-09-12 10:55:00,46.87,46.87,46.72,46.75,27600.0,26.528,26.528,26.4431,26.4601,27600.0
2011-09-12 11:00:00,46.73,46.83,46.72,46.81,14300.0,26.4488,26.5054,26.4431,26.4941,14300.0
2011-09-12 11:05:00,46.81,46.92,46.81,46.92,21200.0,26.4941,26.5563,26.4941,26.5563,21200.0
2011-09-12 11:10:00,46.92,46.92,46.82,46.91,23900.0,26.5563,26.5563,26.4997,26.5507,23900.0
2011-09-12 11:15:00,46.92,46.95,46.88,46.95,15300.0,26.5563,26.5733,26.5337,26.5733,15300.0
2011-09-12 11:20:00,46.96,46.98,46.92,46.94,22200.0,26.579,26.5903,26.5563,26.5677,22200.0
2011-09-12 11:25:00,46.95,47.02,46.94,46.99,23200.0,26.5733,26.6129,26.5677,26.596,23200.0
2011-09-12 11:30:00,46.98,47.04,46.94,47.0,15500.0,26.5903,26.6243,26.5677,26.6016,15500.0
2011-09-12 11:35:00,46.99,47.05,46.98,47.05,15600.0,26.596,26.6299,26.5903,26.6299,15600.0
2011-09-12 11:40:00,47.06,47.09,47.0,47.0,16900.0,26.6356,26.6526,26.6016,26.6016,16900.0
2011-09-12 11:45:00,47.0,47.01,46.93,46.96,12900.0,26.6016,26.6073,26.562,26.579,12900.0
2011-09-12 11:50:00,46.96,46.99,46.94,46.94,17800.0,26.579,26.596,26.5677,26.5677,17800.0
2011-09-12 11:55:00,46.95,46.95,46.9,46.94,11600.0,26.5733,26.5733,26.545,26.5677,11600.0
2011-09-12 12:00:00,46.94,46.96,46.87,46.87,11000.0,26.5677,26.579,26.528,26.528,11000.0
2011-09-12 12:05:00,46.87,46.9,46.86,46.88,10200.0,26.528,26.545,26.5224,26.5337,10200.0
2011-09-12 12:10:00,46.88,46.91,46.86,46.91,17400.0,26.5337,26.5507,26.5224,26.5507,17400.0
2011-09-12 12:15:00,46.9,46.94,46.9,46.91,15500.0,26.545,26.5677,26.545,26.5507,15500.0
2011-09-12 12:20:00,46.91,46.95,46.91,46.95,18000.0,26.5507,26.5733,26.5507,26.5733,18000.0
2011-09-12 12:25:00,46.96,47.01,46.93,47.01,12100.0,26.579,26.6073,26.562,26.6073,12100.0
2011-09-12 12:30:00,47.0,47.0,46.91,46.93,24500.0,26.6016,26.6016,26.5507,26.562,24500.0
2011-09-12 12:35:00,46.92,46.95,46.9,46.91,9900.0,26.5563,26.5733,26.545,26.5507,9900.0
2011-09-12 12:40:00,46.91,46.94,46.9,46.94,13500.0,26.5507,26.5677,26.545,26.5677,13500.0
2011-09-12 12:45:00,46.93,46.95,46.93,46.95,10700.0,26.562,26.5733,26.562,26.5733,10700.0
2011-09-12 12:50:00,46.95,46.98,46.94,46.95,13200.0,26.5733,26.5903,26.5677,26.5733,13200.0
2011-09-12 12:55:00,46.96,47.01,46.94,47.01,16700.0,26.579,26.6073,26.5677,26.6073,16700.0
2011-09-12 13:00:00,47.0,47.06,46.98,47.02,16100.0,26.6016,26.6356,26.5903,26.6129,16100.0
2011-09-12 13:05:00,47.02,47.03,46.97,47.01,25100.0,26.6129,26.6186,26.5846,26.6073,25100.0
2011-09-12 13:10:00,47.01,47.06,47.01,47.03,15100.0,26.6073,26.6356,26.6073,26.6186,15100.0
2011-09-12 13:15:00,47.02,47.04,46.96,46.97,11100.0,26.6129,26.6243,26.579,26.5846,11100.0
2011-09-12 13:20:00,46.97,46.98,46.94,46.98,9300.0,26.5846,26.5903,26.5677,26.5903,9300.0
2011-09-12 13:25:00,46.97,47.01,46.95,46.95,15600.0,26.5846,26.6073,26.5733,26.5733,15600.0
2011-09-12 13:30:00,46.96,46.98,46.9,46.91,32500.0,26.579,26.5903,26.545,26.5507,32500.0
2011-09-12 13:35:00,46.92,46.92,46.87,46.9,15100.0,26.5563,26.5563,26.528,26.545,15100.0
2011-09-12 13:40:00,46.9,46.9,46.86,46.89,10300.0,26.545,26.545,26.5224,26.5394,10300.0
2011-09-12 13:45:00,46.89,46.92,46.87,46.91,13600.0,26.5394,26.5563,26.528,26.5507,13600.0
2011-09-12 13:50:00,46.91,46.95,46.88,46.89,81100.0,26.5507,26.5733,26.5337,26.5394,81100.0
2011-09-12 13:55:00,46.89,46.95,46.87,46.94,16900.0,26.5394,26.5733,26.528,26.5677,16900.0
2011-09-12 14:00:00,46.94,46.94,46.79,46.81,31600.0,26.5677,26.5677,26.4828,26.4941,31600.0
2011-09-12 14:05:00,46.81,46.82,46.78,46.8,13700.0,26.4941,26.4997,26.4771,26.4884,13700.0
2011-09-12 14:10:00,46.79,46.79,46.73,46.76,15800.0,26.4828,26.4828,26.4488,26.4658,15800.0
2011-09-12 14:15:00,46.76,46.79,46.73,46.74,16800.0,26.4658,26.4828,26.4488,26.4545,16800.0
2011-09-12 14:20:00,46.74,46.8,46.72,46.77,25700.0,26.4545,26.4884,26.4431,26.4714,25700.0
2011-09-12 14:25:00,46.77,46.79,46.74,46.78,12500.0,26.4714,26.4828,26.4545,26.4771,12500.0
2011-09-12 14:30:00,46.78,46.83,46.76,46.83,36100.0,26.4771,26.5054,26.4658,26.5054,36100.0
2011-09-12 14:35:00,46.83,47.0,46.83,46.92,102500.0,26.5054,26.6016,26.5054,26.5563,102500.0
2011-09-12 14:40:00,46.92,47.03,46.92,47.02,39600.0,26.5563,26.6186,26.5563,26.6129,39600.0
2011-09-12 14:45:00,47.0,47.0,46.9,46.95,34100.0,26.6016,26.6016,26.545,26.5733,34100.0
2011-09-12 14:50:00,46.95,46.96,46.9,46.93,23900.0,26.5733,26.579,26.545,26.562,23900.0
2011-09-12 14:55:00,46.92,46.94,46.86,46.88,20900.0,26.5563,26.5677,26.5224,26.5337,20900.0
2011-09-12 15:00:00,46.89,46.93,46.86,46.9,33800.0,26.5394,26.562,26.5224,26.545,33800.0
2011-09-12 15:05:00,46.9,46.95,46.87,46.89,19900.0,26.545,26.5733,26.528,26.5394,19900.0
2011-09-12 15:10:00,46.9,46.94,46.89,46.93,26000.0,26.545,26.5677,26.5394,26.562,26000.0
2011-09-12 15:15:00,46.92,46.94,46.87,46.94,31100.0,26.5563,26.5677,26.528,26.5677,31100.0
2011-09-12 15:20:00,46.93,47.04,46.9,47.03,63600.0,26.562,26.6243,26.545,26.6186,63600.0
2011-09-12 15:25:00,47.03,47.1,47.0,47.03,48100.0,26.6186,26.6582,26.6016,26.6186,48100.0
2011-09-12 15:30:00,47.04,47.1,47.02,47.09,78300.0,26.6243,26.6582,26.6129,26.6526,78300.0
2011-09-12 15:35:00,47.08,47.11,47.02,47.09,74000.0,26.6469,26.6639,26.6129,26.6526,74000.0
2011-09-12 15:40:00,47.09,47.2,47.05,47.16,95000.0,26.6526,26.7148,26.6299,26.6922,95000.0
2011-09-12 15:45:00,47.16,47.27,47.14,47.26,110800.0,26.6922,26.7544,26.6809,26.7488,110800.0
2011-09-12 15:50:00,47.27,47.48,47.24,47.43,227600.0,26.7544,26.8733,26.7375,26.845,227600.0
2011-09-12 15:55:00,47.43,47.49,47.37,47.48,247600.0,26.845,26.8789,26.811,26.8733,247600.0
2011-09-13 09:30:00,47.49,47.54,47.35,47.36,29800.0,26.8789,26.9072,26.7997,26.8054,29800.0
2011-09-13 09:35:00,47.33,47.38,47.25,47.31,14200.0,26.7884,26.8167,26.7431,26.7771,14200.0
2011-09-13 09:40:00,47.29,47.31,47.13,47.15,21800.0,26.7658,26.7771,26.6752,26.6865,21800.0
2011-09-13 09:45:00,47.14,47.33,47.12,47.18,28300.0,26.6809,26.7884,26.6695,26.7035,28300.0
2011-09-13 09:50:00,47.2,47.35,47.2,47.34,35900.0,26.7148,26.7997,26.7148,26.7941,35900.0
2011-09-13 09:55:00,47.34,47.41,47.34,47.39,46000.0,26.7941,26.8337,26.7941,26.8224,46000.0
2011-09-13 10:00:00,47.39,47.43,47.34,47.38,44000.0,26.8224,26.845,26.7941,26.8167,44000.0
2011-09-13 10:05:00,47.38,47.6,47.33,47.58,91600.0,26.8167,26.9412,26.7884,26.9299,91600.0
2011-09-13 10:10:00,47.57,47.6,47.48,47.5,28100.0,26.9242,26.9412,26.8733,26.8846,28100.0
2011-09-13 10:15:00,47.5,47.53,47.43,47.44,27800.0,26.8846,26.9016,26.845,26.8506,27800.0
2011-09-13 10:20:00,47.45,47.45,47.38,47.41,24600.0,26.8563,26.8563,26.8167,26.8337,24600.0
2011-09-13 10:25:00,47.41,47.46,47.32,47.32,14100.0,26.8337,26.862,26.7827,26.7827,14100.0
2011-09-13 10:30:00,47.32,47.38,47.29,47.3,26600.0,26.7827,26.8167,26.7658,26.7714,26600.0
2011-09-13 10:35:00,47.28,47.38,47.25,47.38,21600.0,26.7601,26.8167,26.7431,26.8167,21600.0
2011-09-13 10:40:00,47.37,47.41,47.32,47.39,21000.0,26.811,26.8337,26.7827,26.8224,21000.0
2011-09-13 10:45:00,47.4,47.5,47.38,47.44,17800.0,26.828,26.8846,26.8167,26.8506,17800.0
2011-09-13 10:50:00,47.45,47.52,47.39,47.39,17200.0,26.8563,26.8959,26.8224,26.8224,17200.0
2011-09-13 10:55:00,47.39,47.42,47.33,47.39,20200.0,26.8224,26.8393,26.7884,26.8224,20200.0
2011-09-13 11:00:00,47.39,47.45,47.35,47.38,21000.0,26.8224,26.8563,26.7997,26.8167,21000.0
2011-09-13 11:05:00,47.37,47.46,47.37,47.4,22700.0,26.811,26.862,26.811,26.828,22700.0
2011-09-13 11:10:00,47.41,47.45,47.39,47.44,13800.0,26.8337,26.8563,26.8224,26.8506,13800.0
2011-09-13 11:15:00,47.45,47.47,47.36,47.4,16300.0,26.8563,26.8676,26.8054,26.828,16300.0
2011-09-13 11:20:00,47.39,47.41,47.37,47.38,23000.0,26.8224,26.8337,26.811,26.8167,23000.0
2011-09-13 11:25:00,47.37,47.51,47.34,47.51,20200.0,26.811,26.8903,26.7941,26.8903,20200.0
2011-09-13 11:30:00,47.52,47.56,47.48,47.56,32200.0,26.8959,26.9186,26.8733,26.9186,32200.0
2011-09-13 11:35:00,47.56,47.57,47.51,47.54,17900.0,26.9186,26.9242,26.8903,26.9072,17900.0
2011-09-13 11:40:00,47.52,47.57,47.49,47.56,19000.0,26.8959,26.9242,26.8789,26.9186,19000.0
2011-09-13 11:45:00,47.55,47.57,47.48,47.49,30400.0,26.9129,26.9242,26.8733,26.8789,30400.0
2011-09-13 11:50:00,47.49,47.54,47.47,47.52,19400.0,26.8789,26.9072,26.8676,26.8959,19400.0
2011-09-13 11:55:00,47.51,47.55,47.51,47.54,29500.0,26.8903,26.9129,26.8903,26.9072,29500.0
2011-09-13 12:00:00,47.53,47.53,47.34,47.36,34800.0,26.9016,26.9016,26.7941,26.8054,34800.0
2011-09-13 12:05:00,47.36,47.46,47.36,47.46,27800.0,26.8054,26.862,26.8054,26.862,27800.0
2011-09-13 12:10:00,47.47,47.54,47.43,47.49,16800.0,26.8676,26.9072,26.845,26.8789,16800.0
2011-09-13 12:15:00,47.5,47.54,47.48,47.54,14500.0,26.8846,26.9072,26.8733,26.9072,14500.0
2011-09-13 12:20:00,47.53,47.54,47.47,47.48,16000.0,26.9016,26.9072,26.8676,26.8733,16000.0
2011-09-13 12:25:00,47.48,47.48,47.44,47.47,18400.0,26.8733,26.8733,26.8506,26.8676,18400.0
2011-09-13 12:30:00,47.46,47.48,47.42,47.47,21200.0,26.862,26.8733,26.8393,26.8676,21200.0
2011-09-13 12:35:00,47.46,47.51,47.45,47.49,10100.0,26.862,26.8903,26.8563,26.8789,10100.0
2011-09-13 12:40:00,47.49,47.52,47.46,47.48,9900.0,26.8789,26.8959,26.862,26.8733,9900.0
2011-09-13 12:45:00,47.49,47.53,47.48,47.48,9600.0,26.8789,26.9016,26.8733,26.8733,9600.0
2011-09-13 12:50:00,47.48,47.51,47.46,47.51,20200.0,26.8733,26.8903,26.862,26.8903,20200.0
2011-09-13 12:55:00,47.5,47.62,47.47,47.62,29100.0,26.8846,26.9525,26.8676,26.9525,29100.0
2011-09-13 13:00:00,47.61,47.65,47.61,47.64,17900.0,26.9469,26.9695,26.9469,26.9638,17900.0
2011-09-13 13:05:00,47.64,47.65,47.59,47.6,32500.0,26.9638,26.9695,26.9355,26.9412,32500.0
2011-09-13 13:10:00,47.59,47.64,47.58,47.64,14600.0,26.9355,26.9638,26.9299,26.9638,14600.0
2011-09-13 13:15:00,47.63,47.65,47.6,47.61,12100.0,26.9582,26.9695,26.9412,26.9469,12100.0
2011-09-13 13:20:00,47.62,47.63,47.57,47.59,7600.0,26.9525,26.9582,26.9242,26.9355,7600.0
2011-09-13 13:25:00,47.61,47.64,47.6,47.63,7100.0,26.9469,26.9638,26.9412,26.9582,7100.0
2011-09-13 13:30:00,47.61,47.66,47.59,47.66,17400.0,26.9469,26.9752,26.9355,26.9752,17400.0
2011-09-13 13:35:00,47.65,47.66,47.6,47.64,12700.0,26.9695,26.9752,26.9412,26.9638,12700.0
2011-09-13 13:40:00,47.65,47.69,47.65,47.67,10400.0,26.9695,26.9921,26.9695,26.9808,10400.0
2011-09-13 13:45:00,47.68,47.72,47.67,47.7,18900.0,26.9865,27.0091,26.9808,26.9978,18900.0
2011-09-13 13:50:00,47.71,47.74,47.68,47.7,20200.0,27.0035,27.0204,26.9865,26.9978,20200.0
2011-09-13 13:55:00,47.71,47.72,47.6,47.63,48500.0,27.0035,27.0091,26.9412,26.9582,48500.0
2011-09-13 14:00:00,47.62,47.67,47.6,47.64,16000.0,26.9525,26.9808,26.9412,26.9638,16000.0
2011-09-13 14:05:00,47.64,47.69,47.64,47.67,29400.0,26.9638,26.9921,26.9638,26.9808,29400.0
2011-09-13 14:10:00,47.67,47.7,47.63,47.69,32700.0,26.9808,26.9978,26.9582,26.9921,32700.0
2011-09-13 14:15:00,47.7,47.73,47.69,47.7,16200.0,26.9978,27.0148,26.9921,26.9978,16200.0
2011-09-13 14:20:00,47.69,47.78,47.69,47.77,17100.0,26.9921,27.0431,26.9921,27.0374,17100.0
2011-09-13 14:25:00,47.77,47.77,47.73,47.77,10900.0,27.0374,27.0374,27.0148,27.0374,10900.0
2011-09-13 14:30:00,47.78,47.78,47.75,47.77,12900.0,27.0431,27.0431,27.0261,27.0374,12900.0
2011-09-13 14:35:00,47.76,47.78,47.76,47.76,12200.0,27.0318,27.0431,27.0318,27.0318,12200.0
2011-09-13 14:40:00,47.77,47.78,47.75,47.75,8200.0,27.0374,27.0431,27.0261,27.0261,8200.0
2011-09-13 14:45:00,47.75,47.78,47.67,47.68,30700.0,27.0261,27.0431,26.9808,26.9865,30700.0
2011-09-13 14:50:00,47.67,47.68,47.63,47.64,17800.0,26.9808,26.9865,26.9582,26.9638,17800.0
2011-09-13 14:55:00,47.64,47.68,47.6,47.67,67300.0,26.9638,26.9865,26.9412,26.9808,67300.0
2011-09-13 15:00:00,47.66,47.72,47.64,47.7,30500.0,26.9752,27.0091,26.9638,26.9978,30500.0
2011-09-13 15:05:00,47.69,47.7,47.62,47.65,23300.0,26.9921,26.9978,26.9525,26.9695,23300.0
2011-09-13 15:10:00,47.66,47.7,47.63,47.63,25300.0,26.9752,26.9978,26.9582,26.9582,25300.0
2011-09-13 15:15:00,47.63,47.64,47.56,47.61,65700.0,26.9582,26.9638,26.9186,26.9469,65700.0
2011-09-13 15:20:00,47.6,47.62,47.59,47.6,51300.0,26.9412,26.9525,26.9355,26.9412,51300.0
2011-09-13 15:25:00,47.6,47.7,47.57,47.68,75100.0,26.9412,26.9978,26.9242,26.9865,75100.0
2011-09-13 15:30:00,47.68,47.78,47.66,47.77,47600.0,26.9865,27.0431,26.9752,27.0374,47600.0
2011-09-13 15:35:00,47.78,47.78,47.74,47.76,40000.0,27.0431,27.0431,27.0204,27.0318,40000.0
2011-09-13 15:40:00,47.75,47.8,47.72,47.79,64900.0,27.0261,27.0544,27.0091,27.0487,64900.0
2011-09-13 15:45:00,47.79,47.84,47.77,47.84,63700.0,27.0487,27.077,27.0374,27.077,63700.0
2011-09-13 15:50:00,47.84,47.84,47.76,47.8,72800.0,27.077,27.077,27.0318,27.0544,72800.0
2011-09-13 15:55:00,47.79,47.84,47.77,47.78,180000.0,27.0487,27.077,27.0374,27.0431,180000.0
2011-09-14 09:30:00,47.83,47.94,47.73,47.91,50400.0,27.0714,27.1336,27.0148,27.1167,50400.0
2011-09-14 09:35:00,47.96,47.96,47.82,47.82,27900.0,27.145,27.145,27.0657,27.0657,27900.0
2011-09-14 09:40:00,47.8,47.88,47.78,47.83,22400.0,27.0544,27.0997,27.0431,27.0714,22400.0
2011-09-14 09:45:00,47.85,47.9,47.79,47.82,20500.0,27.0827,27.111,27.0487,27.0657,20500.0
2011-09-14 09:50:00,47.81,47.85,47.75,47.78,13600.0,27.0601,27.0827,27.0261,27.0431,13600.0
2011-09-14 09:55:00,47.77,47.81,47.63,47.63,17600.0,27.0374,27.0601,26.9582,26.9582,17600.0
2011-09-14 10:00:00,47.64,47.67,47.58,47.65,23900.0,26.9638,26.9808,26.9299,26.9695,23900.0
2011-09-14 10:05:00,47.64,47.73,47.62,47.7,75000.0,26.9638,27.0148,26.9525,26.9978,75000.0
2011-09-14 10:10:00,47.7,47.76,47.7,47.74,15500.0,26.9978,27.0318,26.9978,27.0204,15500.0
2011-09-14 10:15:00,47.74,47.75,47.58,47.59,91000.0,27.0204,27.0261,26.9299,26.9355,91000.0
2011-09-14 10:20:00,47.6,47.69,47.55,47.68,63000.0,26.9412,26.9921,26.9129,26.9865,63000.0
2011-09-14 10:25:00,47.67,47.83,47.67,47.77,31500.0,26.9808,27.0714,26.9808,27.0374,31500.0
2011-09-14 10:30:00,47.79,47.8,47.7,47.75,14700.0,27.0487,27.0544,26.9978,27.0261,14700.0
2011-09-14 10:35:00,47.74,47.8,47.71,47.8,17600.0,27.0204,27.0544,27.0035,27.0544,17600.0
2011-09-14 10:40:00,47.8,47.85,47.77,47.78,19300.0,27.0544,27.0827,27.0374,27.0431,19300.0
2011-09-14 10:45:00,47.78,47.84,47.75,47.79,25700.0,27.0431,27.077,27.0261,27.0487,25700.0
2011-09-14 10:50:00,47.78,47.92,47.78,47.89,13900.0,27.0431,27.1223,27.0431,27.1053,13900.0
2011-09-14 10:55:00,47.9,47.9,47.83,47.88,12800.0,27.111,27.111,27.0714,27.0997,12800.0
2011-09-14 11:00:00,47.87,47.88,47.8,47.87,20400.0,27.094,27.0997,27.0544,27.094,20400.0
2011-09-14 11:05:00,47.86,47.88,47.82,47.84,32100.0,27.0884,27.0997,27.0657,27.077,32100.0
2011-09-14 11:10:00,47.85,47.87,47.81,47.87,14000.0,27.0827,27.094,27.0601,27.094,14000.0
2011-09-14 11:15:00,47.88,47.91,47.86,47.88,97900.0,27.0997,27.1167,27.0884,27.0997,97900.0
2011-09-14 11:20:00,47.88,47.98,47.86,47.98,18300.0,27.0997,27.1563,27.0884,27.1563,18300.0
2011-09-14 11:25:00,47.97,48.04,47.97,48.03,25000.0,27.1506,27.1902,27.1506,27.1846,25000.0
2011-09-14 11:30:00,48.04,48.05,47.95,47.95,16000.0,27.1902,27.1959,27.1393,27.1393,16000.0
2011-09-14 11:35:00,47.94,47.99,47.94,47.99,11100.0,27.1336,27.1619,27.1336,27.1619,11100.0
2011-09-14 11:40:00,47.98,47.99,47.93,47.99,34200.0,27.1563,27.1619,27.128,27.1619,34200.0
2011-09-14 11:45:00,47.99,48.09,47.96,48.08,30000.0,27.1619,27.2185,27.145,27.2129,30000.0
2011-09-14 11:50:00,48.08,48.15,48.08,48.13,26500.0,27.2129,27.2525,27.2129,27.2412,26500.0
2011-09-14 11:55:00,48.12,48.19,48.11,48.19,31000.0,27.2355,27.2751,27.2299,27.2751,31000.0
2011-09-14 12:00:00,48.18,48.2,48.14,48.19,23400.0,27.2695,27.2808,27.2468,27.2751,23400.0
2011-09-14 12:05:00,48.18,48.2,48.16,48.2,22800.0,27.2695,27.2808,27.2582,27.2808,22800.0
2011-09-14 12:10:00,48.2,48.22,48.18,48.2,25300.0,27.2808,27.2921,27.2695,27.2808,25300.0
2011-09-14 12:15:00,48.21,48.22,48.17,48.18,10100.0,27.2865,27.2921,27.2638,27.2695,10100.0
2011-09-14 12:20:00,48.18,48.18,48.11,48.12,15500.0,27.2695,27.2695,27.2299,27.2355,15500.0
2011-09-14 12:25:00,48.12,48.16,48.11,48.16,5200.0,27.2355,27.2582,27.2299,27.2582,5200.0
2011-09-14 12:30:00,48.16,48.17,48.13,48.17,10800.0,27.2582,27.2638,27.2412,27.2638,10800.0
2011-09-14 12:35:00,48.16,48.23,48.15,48.23,19800.0,27.2582,27.2978,27.2525,27.2978,19800.0
2011-09-14 12:40:00,48.23,48.25,48.2,48.22,35300.0,27.2978,27.3091,27.2808,27.2921,35300.0
2011-09-14 12:45:00,48.22,48.26,48.22,48.24,25100.0,27.2921,27.3148,27.2921,27.3034,25100.0
2011-09-14 12:50:00,48.24,48.25,48.18,48.2,16200.0,27.3034,27.3091,27.2695,27.2808,16200.0
2011-09-14 12:55:00,48.21,48.27,48.19,48.23,24200.0,27.2865,27.3204,27.2751,27.2978,24200.0
2011-09-14 13:00:00,48.23,48.26,48.23,48.24,14800.0,27.2978,27.3148,27.2978,27.3034,14800.0
2011-09-14 13:05:00,48.26,48.34,48.24,48.3,14400.0,27.3148,27.36,27.3034,27.3374,14400.0
2011-09-14 13:10:00,48.3,48.33,48.29,48.31,9300.0,27.3374,27.3544,27.3317,27.3431,9300.0
2011-09-14 13:15:00,48.3,48.34,48.29,48.33,16300.0,27.3374,27.36,27.3317,27.3544,16300.0
2011-09-14 13:20:00,48.34,48.34,48.29,48.31,15900.0,27.36,27.36,27.3317,27.3431,15900.0
2011-09-14 13:25:00,48.3,48.33,48.29,48.32,13300.0,27.3374,27.3544,27.3317,27.3487,13300.0
2011-09-14 13:30:00,48.32,48.35,48.31,48.34,17400.0,27.3487,27.3657,27.3431,27.36,17400.0
2011-09-14 13:35:00,48.35,48.44,48.33,48.44,28600.0,27.3657,27.4166,27.3544,27.4166,28600.0
2011-09-14 13:40:00,48.45,48.5,48.44,48.49,37700.0,27.4223,27.4506,27.4166,27.4449,37700.0
2011-09-14 13:45:00,48.49,48.49,48.45,48.47,16500.0,27.4449,27.4449,27.4223,27.4336,16500.0
2011-09-14 13:50:00,48.48,48.5,48.43,48.43,20700.0,27.4393,27.4506,27.411,27.411,20700.0
2011-09-14 13:55:00,48.44,48.44,48.3,48.34,22200.0,27.4166,27.4166,27.3374,27.36,22200.0
2011-09-14 14:00:00,48.33,48.45,48.32,48.44,25300.0,27.3544,27.4223,27.3487,27.4166,25300.0
2011-09-14 14:05:00,48.45,48.51,48.43,48.43,52700.0,27.4223,27.4563,27.411,27.411,52700.0
2011-09-14 14:10:00,48.44,48.44,48.36,48.36,18000.0,27.4166,27.4166,27.3714,27.3714,18000.0
2011-09-14 14:15:00,48.36,48.53,48.36,48.52,28200.0,27.3714,27.4676,27.3714,27.4619,28200.0
2011-09-14 14:20:00,48.52,48.58,48.52,48.57,20200.0,27.4619,27.4959,27.4619,27.4902,20200.0
2011-09-14 14:25:00,48.56,48.57,48.52,48.55,28700.0,27.4846,27.4902,27.4619,27.4789,28700.0
2011-09-14 14:30:00,48.55,48.56,48.48,48.51,21000.0,27.4789,27.4846,27.4393,27.4563,21000.0
2011-09-14 14:35:00,48.5,48.55,48.5,48.54,18700.0,27.4506,27.4789,27.4506,27.4732,18700.0
2011-09-14 14:40:00,48.54,48.58,48.53,48.56,23000.0,27.4732,27.4959,27.4676,27.4846,23000.0
2011-09-14 14:45:00,48.55,48.56,48.49,48.49,22400.0,27.4789,27.4846,27.4449,27.4449,22400.0
2011-09-14 14:50:00,48.5,48.56,48.49,48.55,16800.0,27.4506,27.4846,27.4449,27.4789,16800.0
2011-09-14 14:55:00,48.55,48.59,48.53,48.59,37200.0,27.4789,27.5015,27.4676,27.5015,37200.0
2011-09-14 15:00:00,48.59,48.7,48.58,48.69,40100.0,27.5015,27.5638,27.4959,27.5581,40100.0
2011-09-14 15:05:00,48.7,48.75,48.67,48.74,25500.0,27.5638,27.5921,27.5468,27.5864,25500.0
2011-09-14 15:10:00,48.75,48.77,48.74,48.76,44200.0,27.5921,27.6034,27.5864,27.5978,44200.0
2011-09-14 15:15:00,48.75,48.76,48.73,48.74,39000.0,27.5921,27.5978,27.5808,27.5864,39000.0
2011-09-14 15:20:00,48.73,48.73,48.65,48.68,56300.0,27.5808,27.5808,27.5355,27.5525,56300.0
2011-09-14 15:25:00,48.68,48.87,48.53,48.83,95900.0,27.5525,27.66,27.4676,27.6374,95900.0
2011-09-14 15:30:00,48.84,48.95,48.83,48.93,61700.0,27.643,27.7053,27.6374,27.694,61700.0
2011-09-14 15:35:00,48.93,48.96,48.9,48.91,57800.0,27.694,27.711,27.677,27.6827,57800.0
2011-09-14 15:40:00,48.9,48.91,48.67,48.68,83600.0,27.677,27.6827,27.5468,27.5525,83600.0
2011-09-14 15:45:00,48.67,48.77,48.49,48.55,118800.0,27.5468,27.6034,27.4449,27.4789,118800.0
2011-09-14 15:50:00,48.56,48.66,48.55,48.61,114300.0,27.4846,27.5412,27.4789,27.5129,114300.0
2011-09-14 15:55:00,48.6,48.63,48.54,48.55,264700.0,27.5072,27.5242,27.4732,27.4789,264700.0
2011-09-15 09:30:00,49.05,49.07,48.89,48.99,77200.0,27.7619,27.7732,27.6713,27.7279,77200.0
2011-09-15 09:35:00,49.0,49.03,48.88,48.92,25300.0,27.7336,27.7506,27.6657,27.6883,25300.0
2011-09-15 09:40:00,48.92,49.1,48.92,49.07,33900.0,27.6883,27.7902,27.6883,27.7732,33900.0
2011-09-15 09:45:00,49.07,49.09,48.91,48.95,23200.0,27.7732,27.7845,27.6827,27.7053,23200.0
2011-09-15 09:50:00,48.95,49.04,48.95,48.95,26700.0,27.7053,27.7562,27.7053,27.7053,26700.0
2011-09-15 09:55:00,48.94,49.01,48.94,48.96,14400.0,27.6996,27.7393,27.6996,27.711,14400.0
2011-09-15 10:00:00,48.97,49.17,48.96,49.15,48900.0,27.7166,27.8298,27.711,27.8185,48900.0
2011-09-15 10:05:00,49.16,49.19,48.99,49.01,22200.0,27.8242,27.8411,27.7279,27.7393,22200.0
2011-09-15 10:10:00,49.01,49.05,48.93,48.95,40500.0,27.7393,27.7619,27.694,27.7053,40500.0
2011-09-15 10:15:00,48.94,49.02,48.92,49.02,65700.0,27.6996,27.7449,27.6883,27.7449,65700.0
2011-09-15 10:20:00,49.01,49.02,48.97,49.01,28400.0,27.7393,27.7449,27.7166,27.7393,28400.0
2011-09-15 10:25:00,49.01,49.03,48.94,49.0,31200.0,27.7393,27.7506,27.6996,27.7336,31200.0
2011-09-15 10:30:00,49.01,49.01,48.95,49.0,36400.0,27.7393,27.7393,27.7053,27.7336,36400.0
2011-09-15 10:35:00,49.0,49.0,48.91,48.94,27100.0,27.7336,27.7336,27.6827,27.6996,27100.0
2011-09-15 10:40:00,48.95,49.04,48.95,49.01,29700.0,27.7053,27.7562,27.7053,27.7393,29700.0
2011-09-15 10:45:00,49.0,49.02,48.97,49.01,22400.0,27.7336,27.7449,27.7166,27.7393,22400.0
2011-09-15 10:50:00,49.01,49.02,48.94,48.98,17500.0,27.7393,27.7449,27.6996,27.7223,17500.0
2011-09-15 10:55:00,48.98,49.03,48.9,48.99,39800.0,27.7223,27.7506,27.677,27.7279,39800.0
2011-09-15 11:00:00,48.98,49.04,48.95,49.04,58600.0,27.7223,27.7562,27.7053,27.7562,58600.0
2011-09-15 11:05:00,49.04,49.08,49.0,49.08,39200.0,27.7562,27.7789,27.7336,27.7789,39200.0
2011-09-15 11:10:00,49.09,49.14,49.09,49.11,33900.0,27.7845,27.8128,27.7845,27.7959,33900.0
2011-09-15 11:15:00,49.1,49.15,49.1,49.13,27500.0,27.7902,27.8185,27.7902,27.8072,27500.0
2011-09-15 11:20:00,49.13,49.2,49.13,49.18,33700.0,27.8072,27.8468,27.8072,27.8355,33700.0
2011-09-15 11:25:00,49.17,49.17,49.05,49.13,39600.0,27.8298,27.8298,27.7619,27.8072,39600.0
2011-09-15 11:30:00,49.13,49.17,49.09,49.1,28200.0,27.8072,27.8298,27.7845,27.7902,28200.0
2011-09-15 11:35:00,49.1,49.16,49.08,49.15,16100.0,27.7902,27.8242,27.7789,27.8185,16100.0
2011-09-15 11:40:00,49.15,49.16,49.1,49.16,26100.0,27.8185,27.8242,27.7902,27.8242,26100.0
2011-09-15 11:45:00,49.15,49.16,49.12,49.12,17500.0,27.8185,27.8242,27.8015,27.8015,17500.0
2011-09-15 11:50:00,49.13,49.15,49.12,49.12,13100.0,27.8072,27.8185,27.8015,27.8015,13100.0
2011-09-15 11:55:00,49.13,49.15,49.11,49.15,11100.0,27.8072,27.8185,27.7959,27.8185,11100.0
2011-09-15 12:00:00,49.14,49.17,49.12,49.16,16700.0,27.8128,27.8298,27.8015,27.8242,16700.0
2011-09-15 12:05:00,49.16,49.21,49.14,49.21,12500.0,27.8242,27.8525,27.8128,27.8525,12500.0
2011-09-15 12:10:00,49.21,49.24,49.19,49.22,28500.0,27.8525,27.8694,27.8411,27.8581,28500.0
2011-09-15 12:15:00,49.22,49.25,49.21,49.24,11200.0,27.8581,27.8751,27.8525,27.8694,11200.0
2011-09-15 12:20:00,49.24,49.24,49.2,49.21,14700.0,27.8694,27.8694,27.8468,27.8525,14700.0
2011-09-15 12:25:00,49.21,49.22,49.2,49.2,10000.0,27.8525,27.8581,27.8468,27.8468,10000.0
2011-09-15 12:30:00,49.2,49.24,49.19,49.23,22500.0,27.8468,27.8694,27.8411,27.8638,22500.0
2011-09-15 12:35:00,49.23,49.25,49.23,49.25,12000.0,27.8638,27.8751,27.8638,27.8751,12000.0
2011-09-15 12:40:00,49.24,49.27,49.24,49.26,12300.0,27.8694,27.8864,27.8694,27.8808,12300.0
2011-09-15 12:45:00,49.26,49.26,49.22,49.24,27700.0,27.8808,27.8808,27.8581,27.8694,27700.0
2011-09-15 12:50:00,49.24,49.25,49.18,49.19,17300.0,27.8694,27.8751,27.8355,27.8411,17300.0
2011-09-15 12:55:00,49.19,49.23,49.18,49.23,17200.0,27.8411,27.8638,27.8355,27.8638,17200.0
2011-09-15 13:00:00,49.22,49.26,49.21,49.25,15900.0,27.8581,27.8808,27.8525,27.8751,15900.0
2011-09-15 13:05:00,49.25,49.26,49.23,49.26,22500.0,27.8751,27.8808,27.8638,27.8808,22500.0
2011-09-15 13:10:00,49.26,49.31,49.26,49.3,14800.0,27.8808,27.9091,27.8808,27.9034,14800.0
2011-09-15 13:15:00,49.31,49.32,49.3,49.31,7600.0,27.9091,27.9147,27.9034,27.9091,7600.0
2011-09-15 13:20:00,49.31,49.35,49.31,49.35,15300.0,27.9091,27.9317,27.9091,27.9317,15300.0
2011-09-15 13:25:00,49.35,49.36,49.34,49.35,17400.0,27.9317,27.9374,27.926,27.9317,17400.0
2011-09-15 13:30:00,49.35,49.36,49.31,49.32,15600.0,27.9317,27.9374,27.9091,27.9147,15600.0
2011-09-15 13:35:00,49.33,49.33,49.28,49.29,31400.0,27.9204,27.9204,27.8921,27.8977,31400.0
2011-09-15 13:40:00,49.3,49.3,49.25,49.3,56400.0,27.9034,27.9034,27.8751,27.9034,56400.0
2011-09-15 13:45:00,49.3,49.31,49.28,49.31,24600.0,27.9034,27.9091,27.8921,27.9091,24600.0
2011-09-15 13:50:00,49.31,49.37,49.29,49.37,18100.0,27.9091,27.943,27.8977,27.943,18100.0
2011-09-15 13:55:00,49.37,49.43,49.37,49.42,24500.0,27.943,27.977,27.943,27.9713,24500.0
2011-09-15 14:00:00,49.42,49.46,49.42,49.46,25800.0,27.9713,27.994,27.9713,27.994,25800.0
2011-09-15 14:05:00,49.46,49.47,49.43,49.45,25000.0,27.994,27.9996,27.977,27.9883,25000.0
2011-09-15 14:10:00,49.45,49.5,49.44,49.47,40700.0,27.9883,28.0166,27.9826,27.9996,40700.0
2011-09-15 14:15:00,49.48,49.49,49.42,49.43,23000.0,28.0053,28.0109,27.9713,27.977,23000.0
2011-09-15 14:20:00,49.42,49.43,49.35,49.35,23300.0,27.9713,27.977,27.9317,27.9317,23300.0
2011-09-15 14:25:00,49.35,49.36,49.32,49.34,22100.0,27.9317,27.9374,27.9147,27.926,22100.0
2011-09-15 14:30:00,49.34,49.39,49.34,49.37,26800.0,27.926,27.9543,27.926,27.943,26800.0
2011-09-15 14:35:00,49.37,49.38,49.31,49.34,25500.0,27.943,27.9487,27.9091,27.926,25500.0
2011-09-15 14:40:00,49.34,49.35,49.33,49.33,23300.0,27.926,27.9317,27.9204,27.9204,23300.0
2011-09-15 14:45:00,49.34,49.38,49.34,49.37,23400.0,27.926,27.9487,27.926,27.943,23400.0
2011-09-15 14:50:00,49.37,49.37,49.34,49.36,18300.0,27.943,27.943,27.926,27.9374,18300.0
2011-09-15 14:55:00,49.35,49.41,49.35,49.4,30800.0,27.9317,27.9657,27.9317,27.96,30800.0
2011-09-15 15:00:00,49.4,49.41,49.39,49.39,39700.0,27.96,27.9657,27.9543,27.9543,39700.0
2011-09-15 15:05:00,49.4,49.4,49.39,49.4,18400.0,27.96,27.96,27.9543,27.96,18400.0
2011-09-15 15:10:00,49.4,49.4,49.35,49.4,41900.0,27.96,27.96,27.9317,27.96,41900.0
2011-09-15 15:15:00,49.39,49.4,49.3,49.31,56300.0,27.9543,27.96,27.9034,27.9091,56300.0
2011-09-15 15:20:00,49.3,49.31,49.27,49.28,42200.0,27.9034,27.9091,27.8864,27.8921,42200.0
2011-09-15 15:25:00,49.28,49.29,49.22,49.23,38300.0,27.8921,27.8977,27.8581,27.8638,38300.0
2011-09-15 15:30:00,49.23,49.34,49.22,49.33,64800.0,27.8638,27.926,27.8581,27.9204,64800.0
2011-09-15 15:35:00,49.33,49.39,49.31,49.37,57800.0,27.9204,27.9543,27.9091,27.943,57800.0
2011-09-15 15:40:00,49.37,49.43,49.34,49.43,47400.0,27.943,27.977,27.926,27.977,47400.0
2011-09-15 15:45:00,49.43,49.45,49.36,49.41,96500.0,27.977,27.9883,27.9374,27.9657,96500.0
2011-09-15 15:50:00,49.41,49.46,49.38,49.38,90600.0,27.9657,27.994,27.9487,27.9487,90600.0
2011-09-15 15:55:00,49.39,49.45,49.37,49.42,164400.0,27.9543,27.9883,27.943,27.9713,164400.0
2011-09-16 09:30:00,49.8,49.8,49.53,49.76,835500.0,28.1864,28.1864,28.0336,28.1638,835500.0
2011-09-16 09:35:00,49.77,49.82,49.7,49.79,23000.0,28.1694,28.1977,28.1298,28.1807,23000.0
2011-09-16 09:40:00,49.8,49.97,49.77,49.86,54000.0,28.1864,28.2826,28.1694,28.2203,54000.0
2011-09-16 09:45:00,49.88,49.88,49.75,49.8,47300.0,28.2317,28.2317,28.1581,28.1864,47300.0
2011-09-16 09:50:00,49.8,49.85,49.8,49.81,50800.0,28.1864,28.2147,28.1864,28.1921,50800.0
2011-09-16 09:55:00,49.86,49.86,49.77,49.8,72300.0,28.2203,28.2203,28.1694,28.1864,72300.0
2011-09-16 10:00:00,49.8,49.84,49.79,49.8,62800.0,28.1864,28.209,28.1807,28.1864,62800.0
2011-09-16 10:05:00,49.81,49.81,49.74,49.8,48500.0,28.1921,28.1921,28.1524,28.1864,48500.0
2011-09-16 10:10:00,49.8,49.88,49.79,49.88,33600.0,28.1864,28.2317,28.1807,28.2317,33600.0
2011-09-16 10:15:00,49.88,49.95,49.88,49.95,35200.0,28.2317,28.2713,28.2317,28.2713,35200.0
2011-09-16 10:20:00,49.94,49.94,49.87,49.9,34900.0,28.2656,28.2656,28.226,28.243,34900.0
2011-09-16 10:25:00,49.9,49.9,49.84,49.84,29100.0,28.243,28.243,28.209,28.209,29100.0
2011-09-16 10:30:00,49.85,49.86,49.78,49.81,60000.0,28.2147,28.2203,28.1751,28.1921,60000.0
2011-09-16 10:35:00,49.81,49.81,49.71,49.76,39700.0,28.1921,28.1921,28.1355,28.1638,39700.0
2011-09-16 10:40:00,49.76,49.83,49.76,49.82,24700.0,28.1638,28.2034,28.1638,28.1977,24700.0
2011-09-16 10:45:00,49.81,49.85,49.79,49.85,45300.0,28.1921,28.2147,28.1807,28.2147,45300.0
2011-09-16 10:50:00,49.85,49.86,49.79,49.8,23100.0,28.2147,28.2203,28.1807,28.1864,23100.0
2011-09-16 10:55:00,49.8,49.81,49.7,49.76,33000.0,28.1864,28.1921,28.1298,28.1638,33000.0
2011-09-16 11:00:00,49.76,49.82,49.76,49.81,46500.0,28.1638,28.1977,28.1638,28.1921,46500.0
2011-09-16 11:05:00,49.81,49.85,49.81,49.85,40800.0,28.1921,28.2147,28.1921,28.2147,40800.0
2011-09-16 11:10:00,49.85,49.86,49.83,49.85,27000.0,28.2147,28.2203,28.2034,28.2147,27000.0
2011-09-16 11:15:00,49.84,49.85,49.79,49.83,21900.0,28.209,28.2147,28.1807,28.2034,21900.0
2011-09-16 11:20:00,49.83,49.83,49.73,49.75,20100.0,28.2034,28.2034,28.1468,28.1581,20100.0
2011-09-16 11:25:00,49.76,49.81,49.76,49.8,20000.0,28.1638,28.1921,28.1638,28.1864,20000.0
2011-09-16 11:30:00,49.79,49.79,49.67,49.78,23300.0,28.1807,28.1807,28.1128,28.1751,23300.0
2011-09-16 11:35:00,49.77,49.8,49.74,49.77,14200.0,28.1694,28.1864,28.1524,28.1694,14200.0
2011-09-16 11:40:00,49.76,49.83,49.76,49.83,23100.0,28.1638,28.2034,28.1638,28.2034,23100.0
2011-09-16 11:45:00,49.83,49.84,49.79,49.79,18000.0,28.2034,28.209,28.1807,28.1807,18000.0
2011-09-16 11:50:00,49.79,49.82,49.79,49.81,14600.0,28.1807,28.1977,28.1807,28.1921,14600.0
2011-09-16 11:55:00,49.81,49.83,49.77,49.77,13600.0,28.1921,28.2034,28.1694,28.1694,13600.0
2011-09-16 12:00:00,49.77,49.81,49.77,49.79,20000.0,28.1694,28.1921,28.1694,28.1807,20000.0
2011-09-16 12:05:00,49.8,49.83,49.8,49.81,8300.0,28.1864,28.2034,28.1864,28.1921,8300.0
2011-09-16 12:10:00,49.8,49.83,49.79,49.8,10700.0,28.1864,28.2034,28.1807,28.1864,10700.0
2011-09-16 12:15:00,49.8,49.81,49.79,49.79,8300.0,28.1864,28.1921,28.1807,28.1807,8300.0
2011-09-16 12:20:00,49.79,49.8,49.76,49.78,12200.0,28.1807,28.1864,28.1638,28.1751,12200.0
2011-09-16 12:25:00,49.78,49.8,49.78,49.8,25900.0,28.1751,28.1864,28.1751,28.1864,25900.0
2011-09-16 12:30:00,49.79,49.82,49.78,49.81,9500.0,28.1807,28.1977,28.1751,28.1921,9500.0
2011-09-16 12:35:00,49.8,49.88,49.8,49.86,19300.0,28.1864,28.2317,28.1864,28.2203,19300.0
2011-09-16 12:40:00,49.86,49.88,49.86,49.87,4300.0,28.2203,28.2317,28.2203,28.226,4300.0
2011-09-16 12:45:00,49.88,49.9,49.87,49.89,16500.0,28.2317,28.243,28.226,28.2373,16500.0
2011-09-16 12:50:00,49.87,49.88,49.82,49.84,7600.0,28.226,28.2317,28.1977,28.209,7600.0
2011-09-16 12:55:00,49.85,49.88,49.84,49.87,8500.0,28.2147,28.2317,28.209,28.226,8500.0
2011-09-16 13:00:00,49.87,49.89,49.86,49.88,13400.0,28.226,28.2373,28.2203,28.2317,13400.0
2011-09-16 13:05:00,49.87,49.9,49.87,49.9,22000.0,28.226,28.243,28.226,28.243,22000.0
2011-09-16 13:10:00,49.89,49.9,49.87,49.88,5600.0,28.2373,28.243,28.226,28.2317,5600.0
2011-09-16 13:15:00,49.89,49.89,49.86,49.86,5000.0,28.2373,28.2373,28.2203,28.2203,5000.0
2011-09-16 13:20:00,49.87,49.88,49.85,49.88,15500.0,28.226,28.2317,28.2147,28.2317,15500.0
2011-09-16 13:25:00,49.89,49.9,49.88,49.89,14300.0,28.2373,28.243,28.2317,28.2373,14300.0
2011-09-16 13:30:00,49.88,49.88,49.83,49.83,12300.0,28.2317,28.2317,28.2034,28.2034,12300.0
2011-09-16 13:35:00,49.84,49.86,49.77,49.85,24700.0,28.209,28.2203,28.1694,28.2147,24700.0
2011-09-16 13:40:00,49.86,49.86,49.84,49.85,5500.0,28.2203,28.2203,28.209,28.2147,5500.0
2011-09-16 13:45:00,49.86,49.86,49.81,49.81,9100.0,28.2203,28.2203,28.1921,28.1921,9100.0
2011-09-16 13:50:00,49.81,49.83,49.8,49.81,14200.0,28.1921,28.2034,28.1864,28.1921,14200.0
2011-09-16 13:55:00,49.81,49.83,49.79,49.8,14900.0,28.1921,28.2034,28.1807,28.1864,14900.0
2011-09-16 14:00:00,49.79,49.81,49.76,49.8,37100.0,28.1807,28.1921,28.1638,28.1864,37100.0
2011-09-16 14:05:00,49.8,49.8,49.78,49.8,8900.0,28.1864,28.1864,28.1751,28.1864,8900.0
2011-09-16 14:10:00,49.79,49.8,49.75,49.75,10200.0,28.1807,28.1864,28.1581,28.1581,10200.0
2011-09-16 14:15:00,49.76,49.81,49.74,49.8,15800.0,28.1638,28.1921,28.1524,28.1864,15800.0
2011-09-16 14:20:00,49.8,49.81,49.76,49.77,10700.0,28.1864,28.1921,28.1638,28.1694,10700.0
2011-09-16 14:25:00,49.78,49.78,49.73,49.73,8500.0,28.1751,28.1751,28.1468,28.1468,8500.0
2011-09-16 14:30:00,49.73,49.77,49.71,49.77,15600.0,28.1468,28.1694,28.1355,28.1694,15600.0
2011-09-16 14:35:00,49.77,49.83,49.77,49.83,14100.0,28.1694,28.2034,28.1694,28.2034,14100.0
2011-09-16 14:40:00,49.82,49.83,49.73,49.74,22500.0,28.1977,28.2034,28.1468,28.1524,22500.0
2011-09-16 14:45:00,49.74,49.76,49.73,49.75,11900.0,28.1524,28.1638,28.1468,28.1581,11900.0
2011-09-16 14:50:00,49.75,49.82,49.74,49.82,14600.0,28.1581,28.1977,28.1524,28.1977,14600.0
2011-09-16 14:55:00,49.81,49.84,49.79,49.82,30400.0,28.1921,28.209,28.1807,28.1977,30400.0
2011-09-16 15:00:00,49.82,49.84,49.81,49.82,19200.0,28.1977,28.209,28.1921,28.1977,19200.0
2011-09-16 15:05:00,49.82,49.83,49.76,49.79,27200.0,28.1977,28.2034,28.1638,28.1807,27200.0
2011-09-16 15:10:00,49.79,49.81,49.76,49.77,28600.0,28.1807,28.1921,28.1638,28.1694,28600.0
2011-09-16 15:15:00,49.77,49.78,49.74,49.74,14000.0,28.1694,28.1751,28.1524,28.1524,14000.0
2011-09-16 15:20:00,49.74,49.75,49.71,49.71,13400.0,28.1524,28.1581,28.1355,28.1355,13400.0
2011-09-16 15:25:00,49.71,49.74,49.67,49.71,41100.0,28.1355,28.1524,28.1128,28.1355,41100.0
2011-09-16 15:30:00,49.7,49.79,49.69,49.78,25200.0,28.1298,28.1807,28.1241,28.1751,25200.0
2011-09-16 15:35:00,49.79,49.79,49.69,49.72,33100.0,28.1807,28.1807,28.1241,28.1411,33100.0
2011-09-16 15:40:00,49.72,49.78,49.7,49.76,41300.0,28.1411,28.1751,28.1298,28.1638,41300.0
2011-09-16 15:45:00,49.77,49.88,49.77,49.87,43600.0,28.1694,28.2317,28.1694,28.226,43600.0
2011-09-16 15:50:00,49.87,49.87,49.8,49.82,55000.0,28.226,28.226,28.1864,28.1977,55000.0
2011-09-16 15:55:00,49.83,49.88,49.82,49.86,124600.0,28.2034,28.2317,28.1977,28.2203,124600.0
2011-09-19 09:30:00,49.03,49.28,49.03,49.25,42600.0,27.7506,27.8921,27.7506,27.8751,42600.0
2011-09-19 09:35:00,49.26,49.55,49.26,49.54,51800.0,27.8808,28.0449,27.8808,28.0392,51800.0
2011-09-19 09:40:00,49.54,49.55,49.44,49.5,63000.0,28.0392,28.0449,27.9826,28.0166,63000.0
2011-09-19 09:45:00,49.49,49.55,49.47,49.55,35400.0,28.0109,28.0449,27.9996,28.0449,35400.0
2011-09-19 09:50:00,49.51,49.59,49.51,49.55,132500.0,28.0223,28.0675,28.0223,28.0449,132500.0
2011-09-19 09:55:00,49.55,49.63,49.55,49.55,79000.0,28.0449,28.0902,28.0449,28.0449,79000.0
2011-09-19 10:00:00,49.55,49.63,49.53,49.56,52700.0,28.0449,28.0902,28.0336,28.0506,52700.0
2011-09-19 10:05:00,49.56,49.6,49.54,49.56,23000.0,28.0506,28.0732,28.0392,28.0506,23000.0
2011-09-19 10:10:00,49.56,49.6,49.56,49.6,32500.0,28.0506,28.0732,28.0506,28.0732,32500.0
2011-09-19 10:15:00,49.59,49.63,49.55,49.63,37100.0,28.0675,28.0902,28.0449,28.0902,37100.0
2011-09-19 10:20:00,49.62,49.63,49.59,49.62,13000.0,28.0845,28.0902,28.0675,28.0845,13000.0
2011-09-19 10:25:00,49.62,49.69,49.62,49.65,19500.0,28.0845,28.1241,28.0845,28.1015,19500.0
2011-09-19 10:30:00,49.65,49.69,49.59,49.65,21400.0,28.1015,28.1241,28.0675,28.1015,21400.0
2011-09-19 10:35:00,49.64,49.68,49.56,49.56,32200.0,28.0958,28.1185,28.0506,28.0506,32200.0
2011-09-19 10:40:00,49.56,49.59,49.54,49.54,14200.0,28.0506,28.0675,28.0392,28.0392,14200.0
2011-09-19 10:45:00,49.54,49.55,49.52,49.55,10800.0,28.0392,28.0449,28.0279,28.0449,10800.0
2011-09-19 10:50:00,49.54,49.56,49.53,49.55,14400.0,28.0392,28.0506,28.0336,28.0449,14400.0
2011-09-19 10:55:00,49.55,49.56,49.45,49.45,15800.0,28.0449,28.0506,27.9883,27.9883,15800.0
2011-09-19 11:00:00,49.45,49.51,49.45,49.5,15200.0,27.9883,28.0223,27.9883,28.0166,15200.0
2011-09-19 11:05:00,49.5,49.51,49.41,49.45,16500.0,28.0166,28.0223,27.9657,27.9883,16500.0
2011-09-19 11:10:00,49.44,49.47,49.39,49.47,12600.0,27.9826,27.9996,27.9543,27.9996,12600.0
2011-09-19 11:15:00,49.47,49.5,49.44,49.47,12200.0,27.9996,28.0166,27.9826,27.9996,12200.0
2011-09-19 11:20:00,49.47,49.5,49.45,49.46,18500.0,27.9996,28.0166,27.9883,27.994,18500.0
2011-09-19 11:25:00,49.47,49.49,49.42,49.49,14400.0,27.9996,28.0109,27.9713,28.0109,14400.0
2011-09-19 11:30:00,49.48,49.51,49.47,49.49,9400.0,28.0053,28.0223,27.9996,28.0109,9400.0
2011-09-19 11:35:00,49.48,49.51,49.48,49.5,15100.0,28.0053,28.0223,28.0053,28.0166,15100.0
2011-09-19 11:40:00,49.49,49.5,49.41,49.48,22200.0,28.0109,28.0166,27.9657,28.0053,22200.0
2011-09-19 11:45:00,49.49,49.57,49.48,49.55,24500.0,28.0109,28.0562,28.0053,28.0449,24500.0
2011-09-19 11:50:00,49.55,49.56,49.5,49.52,13500.0,28.0449,28.0506,28.0166,28.0279,13500.0
2011-09-19 11:55:00,49.51,49.54,49.47,49.47,24700.0,28.0223,28.0392,27.9996,27.9996,24700.0
2011-09-19 12:00:00,49.48,49.5,49.47,49.48,8900.0,28.0053,28.0166,27.9996,28.0053,8900.0
2011-09-19 12:05:00,49.49,49.5,49.48,49.5,16600.0,28.0109,28.0166,28.0053,28.0166,16600.0
2011-09-19 12:10:00,49.5,49.55,49.49,49.54,17500.0,28.0166,28.0449,28.0109,28.0392,17500.0
2011-09-19 12:15:00,49.55,49.56,49.52,49.53,15200.0,28.0449,28.0506,28.0279,28.0336,15200.0
2011-09-19 12:20:00,49.53,49.54,49.46,49.46,22700.0,28.0336,28.0392,27.994,27.994,22700.0
2011-09-19 12:25:00,49.47,49.48,49.45,49.46,3900.0,27.9996,28.0053,27.9883,27.994,3900.0
2011-09-19 12:30:00,49.46,49.47,49.43,49.46,14000.0,27.994,27.9996,27.977,27.994,14000.0
2011-09-19 12:35:00,49.47,49.47,49.41,49.43,9400.0,27.9996,27.9996,27.9657,27.977,9400.0
2011-09-19 12:40:00,49.44,49.44,49.42,49.44,7800.0,27.9826,27.9826,27.9713,27.9826,7800.0
2011-09-19 12:45:00,49.45,49.48,49.42,49.46,17700.0,27.9883,28.0053,27.9713,27.994,17700.0
2011-09-19 12:50:00,49.45,49.46,49.4,49.41,19700.0,27.9883,27.994,27.96,27.9657,19700.0
2011-09-19 12:55:00,49.41,49.49,49.41,49.49,8500.0,27.9657,28.0109,27.9657,28.0109,8500.0
2011-09-19 13:00:00,49.48,49.48,49.41,49.41,9500.0,28.0053,28.0053,27.9657,27.9657,9500.0
2011-09-19 13:05:00,49.42,49.44,49.41,49.43,5700.0,27.9713,27.9826,27.9657,27.977,5700.0
2011-09-19 13:10:00,49.44,49.44,49.4,49.41,5500.0,27.9826,27.9826,27.96,27.9657,5500.0
2011-09-19 13:15:00,49.41,49.41,49.37,49.39,12500.0,27.9657,27.9657,27.943,27.9543,12500.0
2011-09-19 13:20:00,49.4,49.43,49.38,49.43,6400.0,27.96,27.977,27.9487,27.977,6400.0
2011-09-19 13:25:00,49.43,49.43,49.39,49.41,13900.0,27.977,27.977,27.9543,27.9657,13900.0
2011-09-19 13:30:00,49.41,49.42,49.39,49.4,6000.0,27.9657,27.9713,27.9543,27.96,6000.0
2011-09-19 13:35:00,49.4,49.43,49.4,49.41,19100.0,27.96,27.977,27.96,27.9657,19100.0
2011-09-19 13:40:00,49.42,49.43,49.41,49.43,2100.0,27.9713,27.977,27.9657,27.977,2100.0
2011-09-19 13:45:00,49.43,49.48,49.42,49.46,8300.0,27.977,28.0053,27.9713,27.994,8300.0
2011-09-19 13:50:00,49.47,49.49,49.46,49.49,8700.0,27.9996,28.0109,27.994,28.0109,8700.0
2011-09-19 13:55:00,49.48,49.49,49.47,49.48,6700.0,28.0053,28.0109,27.9996,28.0053,6700.0
2011-09-19 14:00:00,49.48,49.48,49.44,49.45,14600.0,28.0053,28.0053,27.9826,27.9883,14600.0
2011-09-19 14:05:00,49.45,49.54,49.44,49.52,16600.0,27.9883,28.0392,27.9826,28.0279,16600.0
2011-09-19 14:10:00,49.51,49.58,49.51,49.55,20700.0,28.0223,28.0619,28.0223,28.0449,20700.0
2011-09-19 14:15:00,49.55,49.6,49.55,49.59,15100.0,28.0449,28.0732,28.0449,28.0675,15100.0
2011-09-19 14:20:00,49.58,49.61,49.57,49.57,17100.0,28.0619,28.0789,28.0562,28.0562,17100.0
2011-09-19 14:25:00,49.57,49.59,49.54,49.57,12500.0,28.0562,28.0675,28.0392,28.0562,12500.0
2011-09-19 14:30:00,49.57,49.57,49.54,49.56,10700.0,28.0562,28.0562,28.0392,28.0506,10700.0
2011-09-19 14:35:00,49.55,49.64,49.54,49.64,15600.0,28.0449,28.0958,28.0392,28.0958,15600.0
2011-09-19 14:40:00,49.64,49.72,49.64,49.67,32200.0,28.0958,28.1411,28.0958,28.1128,32200.0
2011-09-19 14:45:00,49.66,49.67,49.62,49.66,12100.0,28.1072,28.1128,28.0845,28.1072,12100.0
2011-09-19 14:50:00,49.67,49.73,49.64,49.67,24700.0,28.1128,28.1468,28.0958,28.1128,24700.0
2011-09-19 14:55:00,49.66,49.67,49.6,49.6,14600.0,28.1072,28.1128,28.0732,28.0732,14600.0
2011-09-19 15:00:00,49.61,49.62,49.57,49.58,11000.0,28.0789,28.0845,28.0562,28.0619,11000.0
2011-09-19 15:05:00,49.57,49.59,49.54,49.55,11300.0,28.0562,28.0675,28.0392,28.0449,11300.0
2011-09-19 15:10:00,49.56,49.7,49.55,49.68,42100.0,28.0506,28.1298,28.0449,28.1185,42100.0
2011-09-19 15:15:00,49.67,49.78,49.65,49.66,38200.0,28.1128,28.1751,28.1015,28.1072,38200.0
2011-09-19 15:20:00,49.66,49.77,49.65,49.71,25600.0,28.1072,28.1694,28.1015,28.1355,25600.0
2011-09-19 15:25:00,49.71,49.76,49.68,49.76,22300.0,28.1355,28.1638,28.1185,28.1638,22300.0
2011-09-19 15:30:00,49.76,49.84,49.75,49.79,33000.0,28.1638,28.209,28.1581,28.1807,33000.0
2011-09-19 15:35:00,49.79,49.83,49.75,49.79,29900.0,28.1807,28.2034,28.1581,28.1807,29900.0
2011-09-19 15:40:00,49.8,49.84,49.77,49.84,36800.0,28.1864,28.209,28.1694,28.209,36800.0
2011-09-19 15:45:00,49.85,49.87,49.74,49.81,81900.0,28.2147,28.226,28.1524,28.1921,81900.0
2011-09-19 15:50:00,49.8,49.8,49.73,49.75,51100.0,28.1864,28.1864,28.1468,28.1581,51100.0
2011-09-19 15:55:00,49.76,49.8,49.71,49.73,156000.0,28.1638,28.1864,28.1355,28.1468,156000.0
2011-09-20 09:30:00,50.0,50.0,49.8,49.92,91800.0,28.2996,28.2996,28.1864,28.2543,91800.0
2011-09-20 09:35:00,49.93,50.2,49.93,50.16,42400.0,28.26,28.4128,28.26,28.3901,42400.0
2011-09-20 09:40:00,50.17,50.19,50.03,50.09,32200.0,28.3958,28.4071,28.3166,28.3505,32200.0
2011-09-20 09:45:00,50.08,50.12,50.06,50.06,55500.0,28.3449,28.3675,28.3335,28.3335,55500.0
2011-09-20 09:50:00,50.05,50.07,50.03,50.04,24700.0,28.3279,28.3392,28.3166,28.3222,24700.0
2011-09-20 09:55:00,50.04,50.08,50.02,50.08,27900.0,28.3222,28.3449,28.3109,28.3449,27900.0
2011-09-20 10:00:00,50.08,50.09,49.99,50.0,51500.0,28.3449,28.3505,28.2939,28.2996,51500.0
2011-09-20 10:05:00,50.0,50.1,50.0,50.09,29600.0,28.2996,28.3562,28.2996,28.3505,29600.0
2011-09-20 10:10:00,50.09,50.13,50.04,50.13,28000.0,28.3505,28.3732,28.3222,28.3732,28000.0
2011-09-20 10:15:00,50.14,50.2,50.12,50.15,44200.0,28.3788,28.4128,28.3675,28.3845,44200.0
2011-09-20 10:20:00,50.15,50.19,50.14,50.19,25400.0,28.3845,28.4071,28.3788,28.4071,25400.0
2011-09-20 10:25:00,50.18,50.18,50.14,50.15,59000.0,28.4015,28.4015,28.3788,28.3845,59000.0
2011-09-20 10:30:00,50.16,50.19,50.13,50.18,46100.0,28.3901,28.4071,28.3732,28.4015,46100.0
2011-09-20 10:35:00,50.18,50.34,50.18,50.3,43100.0,28.4015,28.492,28.4015,28.4694,43100.0
2011-09-20 10:40:00,50.31,50.37,50.28,50.37,20200.0,28.475,28.509,28.4581,28.509,20200.0
2011-09-20 10:45:00,50.37,50.43,50.36,50.37,51500.0,28.509,28.543,28.5033,28.509,51500.0
2011-09-20 10:50:00,50.38,50.48,50.35,50.48,96900.0,28.5147,28.5713,28.4977,28.5713,96900.0
2011-09-20 10:55:00,50.48,50.58,50.47,50.58,33400.0,28.5713,28.6279,28.5656,28.6279,33400.0
2011-09-20 11:00:00,50.58,50.61,50.55,50.58,86800.0,28.6279,28.6448,28.6109,28.6279,86800.0
2011-09-20 11:05:00,50.57,50.6,50.54,50.6,80500.0,28.6222,28.6392,28.6052,28.6392,80500.0
2011-09-20 11:10:00,50.59,50.61,50.57,50.59,34200.0,28.6335,28.6448,28.6222,28.6335,34200.0
2011-09-20 11:15:00,50.59,50.66,50.59,50.64,18200.0,28.6335,28.6731,28.6335,28.6618,18200.0
2011-09-20 11:20:00,50.65,50.65,50.6,50.64,20400.0,28.6675,28.6675,28.6392,28.6618,20400.0
2011-09-20 11:25:00,50.65,50.75,50.65,50.74,54500.0,28.6675,28.7241,28.6675,28.7184,54500.0
2011-09-20 11:30:00,50.74,50.74,50.57,50.59,117500.0,28.7184,28.7184,28.6222,28.6335,117500.0
2011-09-20 11:35:00,50.6,50.72,50.6,50.68,15000.0,28.6392,28.7071,28.6392,28.6845,15000.0
2011-09-20 11:40:00,50.68,50.74,50.67,50.7,31600.0,28.6845,28.7184,28.6788,28.6958,31600.0
2011-09-20 11:45:00,50.7,50.76,50.67,50.76,19500.0,28.6958,28.7297,28.6788,28.7297,19500.0
2011-09-20 11:50:00,50.76,50.77,50.69,50.71,23700.0,28.7297,28.7354,28.6901,28.7014,23700.0
2011-09-20 11:55:00,50.71,50.75,50.68,50.69,15200.0,28.7014,28.7241,28.6845,28.6901,15200.0
2011-09-20 12:00:00,50.69,50.69,50.64,50.67,20500.0,28.6901,28.6901,28.6618,28.6788,20500.0
2011-09-20 12:05:00,50.67,50.71,50.67,50.68,14100.0,28.6788,28.7014,28.6788,28.6845,14100.0
2011-09-20 12:10:00,50.69,50.7,50.63,50.69,15400.0,28.6901,28.6958,28.6562,28.6901,15400.0
2011-09-20 12:15:00,50.7,50.78,50.7,50.76,39200.0,28.6958,28.7411,28.6958,28.7297,39200.0
2011-09-20 12:20:00,50.76,50.79,50.72,50.73,58400.0,28.7297,28.7467,28.7071,28.7128,58400.0
2011-09-20 12:25:00,50.73,50.73,50.69,50.69,52600.0,28.7128,28.7128,28.6901,28.6901,52600.0
2011-09-20 12:30:00,50.69,50.7,50.68,50.69,19700.0,28.6901,28.6958,28.6845,28.6901,19700.0
2011-09-20 12:35:00,50.7,50.71,50.63,50.64,31300.0,28.6958,28.7014,28.6562,28.6618,31300.0
2011-09-20 12:40:00,50.65,50.67,50.62,50.67,33300.0,28.6675,28.6788,28.6505,28.6788,33300.0
2011-09-20 12:45:00,50.67,50.75,50.67,50.75,18000.0,28.6788,28.7241,28.6788,28.7241,18000.0
2011-09-20 12:50:00,50.75,50.84,50.74,50.84,50600.0,28.7241,28.775,28.7184,28.775,50600.0
2011-09-20 12:55:00,50.84,50.88,50.84,50.85,25000.0,28.775,28.7977,28.775,28.7807,25000.0
2011-09-20 13:00:00,50.86,50.91,50.85,50.89,34600.0,28.7863,28.8146,28.7807,28.8033,34600.0
2011-09-20 13:05:00,50.9,50.96,50.89,50.95,25500.0,28.809,28.8429,28.8033,28.8373,25500.0
2011-09-20 13:10:00,50.96,51.02,50.95,51.01,71400.0,28.8429,28.8769,28.8373,28.8712,71400.0
2011-09-20 13:15:00,51.03,51.09,51.03,51.08,32100.0,28.8826,28.9165,28.8826,28.9109,32100.0
2011-09-20 13:20:00,51.08,51.11,51.0,51.01,165500.0,28.9109,28.9278,28.8656,28.8712,165500.0
2011-09-20 13:25:00,51.02,51.1,51.0,51.1,30200.0,28.8769,28.9222,28.8656,28.9222,30200.0
2011-09-20 13:30:00,51.1,51.12,51.05,51.05,37800.0,28.9222,28.9335,28.8939,28.8939,37800.0
2011-09-20 13:35:00,51.04,51.04,50.98,50.99,24400.0,28.8882,28.8882,28.8543,28.8599,24400.0
2011-09-20 13:40:00,50.98,51.02,50.98,51.02,30000.0,28.8543,28.8769,28.8543,28.8769,30000.0
2011-09-20 13:45:00,51.02,51.02,51.0,51.02,19800.0,28.8769,28.8769,28.8656,28.8769,19800.0
2011-09-20 13:50:00,51.02,51.05,51.02,51.03,36600.0,28.8769,28.8939,28.8769,28.8826,36600.0
2011-09-20 13:55:00,51.05,51.07,51.04,51.06,18700.0,28.8939,28.9052,28.8882,28.8995,18700.0
2011-09-20 14:00:00,51.06,51.07,51.02,51.05,38100.0,28.8995,28.9052,28.8769,28.8939,38100.0
2011-09-20 14:05:00,51.04,51.12,51.04,51.1,30900.0,28.8882,28.9335,28.8882,28.9222,30900.0
2011-09-20 14:10:00,51.11,51.12,51.1,51.12,34800.0,28.9278,28.9335,28.9222,28.9335,34800.0
2011-09-20 14:15:00,51.1,51.12,51.1,51.11,15400.0,28.9222,28.9335,28.9222,28.9278,15400.0
2011-09-20 14:20:00,51.1,51.11,51.08,51.1,34000.0,28.9222,28.9278,28.9109,28.9222,34000.0
2011-09-20 14:25:00,51.1,51.13,51.07,51.12,24200.0,28.9222,28.9392,28.9052,28.9335,24200.0
2011-09-20 14:30:00,51.12,51.13,51.03,51.05,38400.0,28.9335,28.9392,28.8826,28.8939,38400.0
2011-09-20 14:35:00,51.04,51.07,51.02,51.05,40400.0,28.8882,28.9052,28.8769,28.8939,40400.0
2011-09-20 14:40:00,51.05,51.06,51.01,51.05,41200.0,28.8939,28.8995,28.8712,28.8939,41200.0
2011-09-20 14:45:00,51.04,51.04,50.97,50.97,92100.0,28.8882,28.8882,28.8486,28.8486,92100.0
2011-09-20 14:50:00,50.97,51.0,50.88,50.99,81700.0,28.8486,28.8656,28.7977,28.8599,81700.0
2011-09-20 14:55:00,51.0,51.01,50.95,50.95,37300.0,28.8656,28.8712,28.8373,28.8373,37300.0
2011-09-20 15:00:00,50.94,51.0,50.89,50.9,33300.0,28.8316,28.8656,28.8033,28.809,33300.0
2011-09-20 15:05:00,50.89,50.93,50.88,50.89,41200.0,28.8033,28.826,28.7977,28.8033,41200.0
2011-09-20 15:10:00,50.88,50.94,50.88,50.88,26300.0,28.7977,28.8316,28.7977,28.7977,26300.0
2011-09-20 15:15:00,50.88,50.88,50.79,50.82,81700.0,28.7977,28.7977,28.7467,28.7637,81700.0
2011-09-20 15:20:00,50.82,50.85,50.82,50.82,28300.0,28.7637,28.7807,28.7637,28.7637,28300.0
2011-09-20 15:25:00,50.82,50.83,50.79,50.8,35000.0,28.7637,28.7694,28.7467,28.7524,35000.0
2011-09-20 15:30:00,50.79,50.81,50.77,50.78,50500.0,28.7467,28.758,28.7354,28.7411,50500.0
2011-09-20 15:35:00,50.78,50.82,50.75,50.78,67300.0,28.7411,28.7637,28.7241,28.7411,67300.0
2011-09-20 15:40:00,50.78,50.79,50.7,50.71,64500.0,28.7411,28.7467,28.6958,28.7014,64500.0
2011-09-20 15:45:00,50.7,50.71,50.6,50.7,183600.0,28.6958,28.7014,28.6392,28.6958,183600.0
2011-09-20 15:50:00,50.7,50.7,50.58,50.62,139700.0,28.6958,28.6958,28.6279,28.6505,139700.0
2011-09-20 15:55:00,50.62,50.63,50.55,50.62,185800.0,28.6505,28.6562,28.6109,28.6505,185800.0
2011-09-21 09:30:00,50.52,50.58,50.32,50.54,50100.0,28.5939,28.6279,28.4807,28.6052,50100.0
2011-09-21 09:35:00,50.59,50.77,50.58,50.76,29100.0,28.6335,28.7354,28.6279,28.7297,29100.0
2011-09-21 09:40:00,50.77,50.81,50.67,50.79,40400.0,28.7354,28.758,28.6788,28.7467,40400.0
2011-09-21 09:45:00,50.77,50.9,50.75,50.87,31900.0,28.7354,28.809,28.7241,28.792,31900.0
2011-09-21 09:50:00,50.86,50.9,50.76,50.76,35900.0,28.7863,28.809,28.7297,28.7297,35900.0
2011-09-21 09:55:00,50.76,50.9,50.7,50.86,26900.0,28.7297,28.809,28.6958,28.7863,26900.0
2011-09-21 10:00:00,50.88,50.98,50.87,50.97,99100.0,28.7977,28.8543,28.792,28.8486,99100.0
2011-09-21 10:05:00,50.96,51.07,50.96,50.98,29500.0,28.8429,28.9052,28.8429,28.8543,29500.0
2011-09-21 10:10:00,50.98,51.03,50.95,51.02,23200.0,28.8543,28.8826,28.8373,28.8769,23200.0
2011-09-21 10:15:00,51.01,51.02,50.89,50.89,28800.0,28.8712,28.8769,28.8033,28.8033,28800.0
2011-09-21 10:20:00,50.9,50.91,50.84,50.88,22600.0,28.809,28.8146,28.775,28.7977,22600.0
2011-09-21 10:25:00,50.88,50.88,50.74,50.74,37000.0,28.7977,28.7977,28.7184,28.7184,37000.0
2011-09-21 10:30:00,50.75,50.81,50.66,50.76,32400.0,28.7241,28.758,28.6731,28.7297,32400.0
2011-09-21 10:35:00,50.75,50.75,50.61,50.62,25900.0,28.7241,28.7241,28.6448,28.6505,25900.0
2011-09-21 10:40:00,50.63,50.66,50.59,50.65,19800.0,28.6562,28.6731,28.6335,28.6675,19800.0
2011-09-21 10:45:00,50.66,50.69,50.52,50.52,21500.0,28.6731,28.6901,28.5939,28.5939,21500.0
2011-09-21 10:50:00,50.52,50.56,50.49,50.52,18300.0,28.5939,28.6165,28.5769,28.5939,18300.0
2011-09-21 10:55:00,50.51,50.54,50.43,50.52,20300.0,28.5882,28.6052,28.543,28.5939,20300.0
2011-09-21 11:00:00,50.52,50.58,50.48,50.58,19800.0,28.5939,28.6279,28.5713,28.6279,19800.0
2011-09-21 11:05:00,50.57,50.68,50.56,50.68,18500.0,28.6222,28.6845,28.6165,28.6845,18500.0
2011-09-21 11:10:00,50.68,50.73,50.64,50.64,15600.0,28.6845,28.7128,28.6618,28.6618,15600.0
2011-09-21 11:15:00,50.63,50.63,50.53,50.55,15300.0,28.6562,28.6562,28.5996,28.6109,15300.0
2011-09-21 11:20:00,50.56,50.62,50.51,50.61,23400.0,28.6165,28.6505,28.5882,28.6448,23400.0
2011-09-21 11:25:00,50.61,50.63,50.59,50.62,12000.0,28.6448,28.6562,28.6335,28.6505,12000.0
2011-09-21 11:30:00,50.62,50.62,50.57,50.57,8900.0,28.6505,28.6505,28.6222,28.6222,8900.0
2011-09-21 11:35:00,50.56,50.59,50.54,50.56,12000.0,28.6165,28.6335,28.6052,28.6165,12000.0
2011-09-21 11:40:00,50.57,50.68,50.57,50.65,22600.0,28.6222,28.6845,28.6222,28.6675,22600.0
2011-09-21 11:45:00,50.65,50.71,50.65,50.67,16500.0,28.6675,28.7014,28.6675,28.6788,16500.0
2011-09-21 11:50:00,50.66,50.66,50.63,50.65,14700.0,28.6731,28.6731,28.6562,28.6675,14700.0
2011-09-21 11:55:00,50.65,50.67,50.61,50.67,13600.0,28.6675,28.6788,28.6448,28.6788,13600.0
2011-09-21 12:00:00,50.66,50.7,50.66,50.68,13100.0,28.6731,28.6958,28.6731,28.6845,13100.0
2011-09-21 12:05:00,50.69,50.69,50.62,50.63,12300.0,28.6901,28.6901,28.6505,28.6562,12300.0
2011-09-21 12:10:00,50.62,50.64,50.61,50.63,9900.0,28.6505,28.6618,28.6448,28.6562,9900.0
2011-09-21 12:15:00,50.62,50.69,50.62,50.68,14500.0,28.6505,28.6901,28.6505,28.6845,14500.0
2011-09-21 12:20:00,50.67,50.67,50.6,50.6,14100.0,28.6788,28.6788,28.6392,28.6392,14100.0
2011-09-21 12:25:00,50.6,50.6,50.47,50.49,42600.0,28.6392,28.6392,28.5656,28.5769,42600.0
2011-09-21 12:30:00,50.48,50.62,50.47,50.59,27400.0,28.5713,28.6505,28.5656,28.6335,27400.0
2011-09-21 12:35:00,50.6,50.72,50.55,50.66,42600.0,28.6392,28.7071,28.6109,28.6731,42600.0
2011-09-21 12:40:00,50.66,50.71,50.62,50.65,20100.0,28.6731,28.7014,28.6505,28.6675,20100.0
2011-09-21 12:45:00,50.66,50.67,50.54,50.56,26400.0,28.6731,28.6788,28.6052,28.6165,26400.0
2011-09-21 12:50:00,50.56,50.62,50.53,50.61,19400.0,28.6165,28.6505,28.5996,28.6448,19400.0
2011-09-21 12:55:00,50.61,50.61,50.52,50.52,30300.0,28.6448,28.6448,28.5939,28.5939,30300.0
2011-09-21 13:00:00,50.51,50.54,50.43,50.46,21900.0,28.5882,28.6052,28.543,28.5599,21900.0
2011-09-21 13:05:00,50.45,50.53,50.42,50.52,19600.0,28.5543,28.5996,28.5373,28.5939,19600.0
2011-09-21 13:10:00,50.52,50.55,50.48,50.52,12300.0,28.5939,28.6109,28.5713,28.5939,12300.0
2011-09-21 13:15:00,50.51,50.51,50.43,50.46,16600.0,28.5882,28.5882,28.543,28.5599,16600.0
2011-09-21 13:20:00,50.45,50.5,50.42,50.5,13900.0,28.5543,28.5826,28.5373,28.5826,13900.0
2011-09-21 13:25:00,50.5,50.55,50.5,50.54,15800.0,28.5826,28.6109,28.5826,28.6052,15800.0
2011-09-21 13:30:00,50.54,50.55,50.47,50.49,13100.0,28.6052,28.6109,28.5656,28.5769,13100.0
2011-09-21 13:35:00,50.48,50.56,50.48,50.56,15600.0,28.5713,28.6165,28.5713,28.6165,15600.0
2011-09-21 13:40:00,50.56,50.6,50.55,50.57,16500.0,28.6165,28.6392,28.6109,28.6222,16500.0
2011-09-21 13:45:00,50.58,50.59,50.56,50.56,10800.0,28.6279,28.6335,28.6165,28.6165,10800.0
2011-09-21 13:50:00,50.56,50.61,50.55,50.6,11100.0,28.6165,28.6448,28.6109,28.6392,11100.0
2011-09-21 13:55:00,50.59,50.6,50.56,50.58,21500.0,28.6335,28.6392,28.6165,28.6279,21500.0
2011-09-21 14:00:00,50.57,50.6,50.55,50.58,18100.0,28.6222,28.6392,28.6109,28.6279,18100.0
2011-09-21 14:05:00,50.58,50.6,50.55,50.56,25300.0,28.6279,28.6392,28.6109,28.6165,25300.0
2011-09-21 14:10:00,50.57,50.59,50.51,50.55,28300.0,28.6222,28.6335,28.5882,28.6109,28300.0
2011-09-21 14:15:00,50.56,50.58,50.55,50.58,14100.0,28.6165,28.6279,28.6109,28.6279,14100.0
2011-09-21 14:20:00,50.58,50.7,50.2,50.32,85200.0,28.6279,28.6958,28.4128,28.4807,85200.0
2011-09-21 14:25:00,50.34,50.4,50.16,50.4,62200.0,28.492,28.526,28.3901,28.526,62200.0
2011-09-21 14:30:00,50.39,50.48,50.32,50.35,33700.0,28.5203,28.5713,28.4807,28.4977,33700.0
2011-09-21 14:35:00,50.35,50.35,50.03,50.14,66400.0,28.4977,28.4977,28.3166,28.3788,66400.0
2011-09-21 14:40:00,50.13,50.21,50.05,50.13,41500.0,28.3732,28.4184,28.3279,28.3732,41500.0
2011-09-21 14:45:00,50.13,50.27,50.11,50.27,37600.0,28.3732,28.4524,28.3618,28.4524,37600.0
2011-09-21 14:50:00,50.27,50.32,50.22,50.28,40600.0,28.4524,28.4807,28.4241,28.4581,40600.0
2011-09-21 14:55:00,50.27,50.3,50.19,50.23,42200.0,28.4524,28.4694,28.4071,28.4298,42200.0
2011-09-21 15:00:00,50.21,50.38,50.18,50.38,47100.0,28.4184,28.5147,28.4015,28.5147,47100.0
2011-09-21 15:05:00,50.38,50.43,50.35,50.39,56400.0,28.5147,28.543,28.4977,28.5203,56400.0
2011-09-21 15:10:00,50.38,50.49,50.36,50.39,23000.0,28.5147,28.5769,28.5033,28.5203,23000.0
2011-09-21 15:15:00,50.4,50.43,50.29,50.39,48000.0,28.526,28.543,28.4637,28.5203,48000.0
2011-09-21 15:20:00,50.39,50.41,50.26,50.34,37400.0,28.5203,28.5316,28.4467,28.492,37400.0
2011-09-21 15:25:00,50.33,50.33,50.21,50.25,35400.0,28.4864,28.4864,28.4184,28.4411,35400.0
2011-09-21 15:30:00,50.25,50.27,50.17,50.23,78400.0,28.4411,28.4524,28.3958,28.4298,78400.0
2011-09-21 15:35:00,50.23,50.3,50.19,50.23,106600.0,28.4298,28.4694,28.4071,28.4298,106600.0
2011-09-21 15:40:00,50.22,50.26,50.17,50.19,112800.0,28.4241,28.4467,28.3958,28.4071,112800.0
2011-09-21 15:45:00,50.19,50.23,50.1,50.1,53200.0,28.4071,28.4298,28.3562,28.3562,53200.0
2011-09-21 15:50:00,50.09,50.11,50.02,50.02,94000.0,28.3505,28.3618,28.3109,28.3109,94000.0
2011-09-21 15:55:00,50.02,50.06,49.85,49.85,181600.0,28.3109,28.3335,28.2147,28.2147,181600.0
2011-09-22 09:30:00,48.69,49.06,48.69,49.03,61400.0,27.5581,27.7676,27.5581,27.7506,61400.0
2011-09-22 09:35:00,49.05,49.29,48.97,49.19,40500.0,27.7619,27.8977,27.7166,27.8411,40500.0
2011-09-22 09:40:00,49.2,49.34,49.09,49.31,46200.0,27.8468,27.926,27.7845,27.9091,46200.0
2011-09-22 09:45:00,49.3,49.32,49.01,49.16,90700.0,27.9034,27.9147,27.7393,27.8242,90700.0
2011-09-22 09:50:00,49.16,49.21,49.05,49.2,47400.0,27.8242,27.8525,27.7619,27.8468,47400.0
2011-09-22 09:55:00,49.2,49.24,49.04,49.04,47800.0,27.8468,27.8694,27.7562,27.7562,47800.0
2011-09-22 10:00:00,49.03,49.08,48.96,49.02,88100.0,27.7506,27.7789,27.711,27.7449,88100.0
2011-09-22 10:05:00,49.03,49.13,49.0,49.08,41000.0,27.7506,27.8072,27.7336,27.7789,41000.0
2011-09-22 10:10:00,49.08,49.22,49.08,49.17,66100.0,27.7789,27.8581,27.7789,27.8298,66100.0
2011-09-22 10:15:00,49.16,49.17,49.12,49.12,49700.0,27.8242,27.8298,27.8015,27.8015,49700.0
2011-09-22 10:20:00,49.13,49.25,49.08,49.15,89900.0,27.8072,27.8751,27.7789,27.8185,89900.0
2011-09-22 10:25:00,49.16,49.23,49.14,49.23,41500.0,27.8242,27.8638,27.8128,27.8638,41500.0
2011-09-22 10:30:00,49.24,49.39,49.21,49.36,61100.0,27.8694,27.9543,27.8525,27.9374,61100.0
2011-09-22 10:35:00,49.35,49.35,49.2,49.27,45100.0,27.9317,27.9317,27.8468,27.8864,45100.0
2011-09-22 10:40:00,49.27,49.37,49.27,49.37,45100.0,27.8864,27.943,27.8864,27.943,45100.0
2011-09-22 10:45:00,49.37,49.37,49.26,49.34,42300.0,27.943,27.943,27.8808,27.926,42300.0
2011-09-22 10:50:00,49.33,49.33,49.15,49.22,66300.0,27.9204,27.9204,27.8185,27.8581,66300.0
2011-09-22 10:55:00,49.22,49.28,49.0,49.07,106700.0,27.8581,27.8921,27.7336,27.7732,106700.0
2011-09-22 11:00:00,49.07,49.18,49.02,49.15,49400.0,27.7732,27.8355,27.7449,27.8185,49400.0
2011-09-22 11:05:00,49.15,49.15,49.0,49.03,59600.0,27.8185,27.8185,27.7336,27.7506,59600.0
2011-09-22 11:10:00,49.07,49.13,48.91,48.96,65800.0,27.7732,27.8072,27.6827,27.711,65800.0
2011-09-22 11:15:00,48.95,49.03,48.89,48.97,42900.0,27.7053,27.7506,27.6713,27.7166,42900.0
2011-09-22 11:20:00,48.96,49.12,48.94,49.06,21900.0,27.711,27.8015,27.6996,27.7676,21900.0
2011-09-22 11:25:00,49.06,49.07,48.92,48.93,32400.0,27.7676,27.7732,27.6883,27.694,32400.0
2011-09-22 11:30:00,48.92,49.1,48.92,49.06,51800.0,27.6883,27.7902,27.6883,27.7676,51800.0
2011-09-22 11:35:00,49.07,49.18,49.06,49.15,27700.0,27.7732,27.8355,27.7676,27.8185,27700.0
2011-09-22 11:40:00,49.15,49.15,49.01,49.06,17800.0,27.8185,27.8185,27.7393,27.7676,17800.0
2011-09-22 11:45:00,49.09,49.11,48.98,49.0,17900.0,27.7845,27.7959,27.7223,27.7336,17900.0
2011-09-22 11:50:00,49.0,49.05,48.97,49.0,31100.0,27.7336,27.7619,27.7166,27.7336,31100.0
2011-09-22 11:55:00,49.0,49.07,48.98,49.0,22800.0,27.7336,27.7732,27.7223,27.7336,22800.0
2011-09-22 12:00:00,49.0,49.08,48.98,48.99,47200.0,27.7336,27.7789,27.7223,27.7279,47200.0
2011-09-22 12:05:00,48.99,49.07,48.96,49.03,22300.0,27.7279,27.7732,27.711,27.7506,22300.0
2011-09-22 12:10:00,49.02,49.13,49.02,49.07,12200.0,27.7449,27.8072,27.7449,27.7732,12200.0
2011-09-22 12:15:00,49.08,49.08,48.98,49.04,17500.0,27.7789,27.7789,27.7223,27.7562,17500.0
2011-09-22 12:20:00,49.04,49.05,48.93,49.02,18300.0,27.7562,27.7619,27.694,27.7449,18300.0
2011-09-22 12:25:00,49.03,49.05,48.97,48.97,26200.0,27.7506,27.7619,27.7166,27.7166,26200.0
2011-09-22 12:30:00,48.97,49.02,48.96,48.99,12000.0,27.7166,27.7449,27.711,27.7279,12000.0
2011-09-22 12:35:00,48.97,49.04,48.95,48.99,15300.0,27.7166,27.7562,27.7053,27.7279,15300.0
2011-09-22 12:40:00,49.0,49.06,48.99,48.99,12100.0,27.7336,27.7676,27.7279,27.7279,12100.0
2011-09-22 12:45:00,48.99,49.1,48.99,49.1,17600.0,27.7279,27.7902,27.7279,27.7902,17600.0
2011-09-22 12:50:00,49.1,49.18,49.09,49.14,32100.0,27.7902,27.8355,27.7845,27.8128,32100.0
2011-09-22 12:55:00,49.15,49.18,49.1,49.1,17400.0,27.8185,27.8355,27.7902,27.7902,17400.0
2011-09-22 13:00:00,49.12,49.14,49.09,49.12,30500.0,27.8015,27.8128,27.7845,27.8015,30500.0
2011-09-22 13:05:00,49.12,49.12,48.99,49.0,29200.0,27.8015,27.8015,27.7279,27.7336,29200.0
2011-09-22 13:10:00,49.0,49.03,48.99,49.0,23000.0,27.7336,27.7506,27.7279,27.7336,23000.0
2011-09-22 13:15:00,49.0,49.0,48.95,49.0,16400.0,27.7336,27.7336,27.7053,27.7336,16400.0
2011-09-22 13:20:00,49.0,49.03,48.97,48.99,65800.0,27.7336,27.7506,27.7166,27.7279,65800.0
2011-09-22 13:25:00,48.99,49.12,48.97,49.03,53400.0,27.7279,27.8015,27.7166,27.7506,53400.0
2011-09-22 13:30:00,49.03,49.09,48.98,49.07,52400.0,27.7506,27.7845,27.7223,27.7732,52400.0
2011-09-22 13:35:00,49.07,49.09,48.99,49.09,31500.0,27.7732,27.7845,27.7279,27.7845,31500.0
2011-09-22 13:40:00,49.08,49.21,49.08,49.19,22700.0,27.7789,27.8525,27.7789,27.8411,22700.0
2011-09-22 13:45:00,49.19,49.19,49.08,49.17,31000.0,27.8411,27.8411,27.7789,27.8298,31000.0
2011-09-22 13:50:00,49.17,49.21,49.08,49.09,23600.0,27.8298,27.8525,27.7789,27.7845,23600.0
2011-09-22 13:55:00,49.1,49.11,48.91,48.91,26200.0,27.7902,27.7959,27.6827,27.6827,26200.0
2011-09-22 14:00:00,48.92,48.98,48.7,48.73,66900.0,27.6883,27.7223,27.5638,27.5808,66900.0
2011-09-22 14:05:00,48.72,48.89,48.72,48.85,45500.0,27.5751,27.6713,27.5751,27.6487,45500.0
2011-09-22 14:10:00,48.84,48.86,48.79,48.83,48100.0,27.643,27.6544,27.6147,27.6374,48100.0
2011-09-22 14:15:00,48.83,48.91,48.78,48.86,75500.0,27.6374,27.6827,27.6091,27.6544,75500.0
2011-09-22 14:20:00,48.86,49.4,48.86,49.21,112600.0,27.6544,27.96,27.6544,27.8525,112600.0
2011-09-22 14:25:00,49.18,49.28,49.02,49.2,102000.0,27.8355,27.8921,27.7449,27.8468,102000.0
2011-09-22 14:30:00,49.18,49.21,48.99,49.03,48800.0,27.8355,27.8525,27.7279,27.7506,48800.0
2011-09-22 14:35:00,49.0,49.09,48.96,49.0,41500.0,27.7336,27.7845,27.711,27.7336,41500.0
2011-09-22 14:40:00,49.0,49.15,49.0,49.09,41500.0,27.7336,27.8185,27.7336,27.7845,41500.0
2011-09-22 14:45:00,49.09,49.12,49.04,49.07,29000.0,27.7845,27.8015,27.7562,27.7732,29000.0
2011-09-22 14:50:00,49.08,49.1,48.94,49.02,42100.0,27.7789,27.7902,27.6996,27.7449,42100.0
2011-09-22 14:55:00,49.03,49.05,48.88,48.89,37200.0,27.7506,27.7619,27.6657,27.6713,37200.0
2011-09-22 15:00:00,48.88,48.91,48.83,48.83,36500.0,27.6657,27.6827,27.6374,27.6374,36500.0
2011-09-22 15:05:00,48.84,48.94,48.78,48.93,57800.0,27.643,27.6996,27.6091,27.694,57800.0
2011-09-22 15:10:00,48.92,49.02,48.92,48.93,48300.0,27.6883,27.7449,27.6883,27.694,48300.0
2011-09-22 15:15:00,48.94,49.05,48.88,49.01,45300.0,27.6996,27.7619,27.6657,27.7393,45300.0
2011-09-22 15:20:00,49.01,49.01,48.79,48.81,57200.0,27.7393,27.7393,27.6147,27.6261,57200.0
2011-09-22 15:25:00,48.82,48.98,48.82,48.97,77200.0,27.6317,27.7223,27.6317,27.7166,77200.0
2011-09-22 15:30:00,48.98,49.11,48.94,49.01,76700.0,27.7223,27.7959,27.6996,27.7393,76700.0
2011-09-22 15:35:00,49.01,49.24,48.93,49.24,95900.0,27.7393,27.8694,27.694,27.8694,95900.0
2011-09-22 15:40:00,49.25,49.26,49.09,49.09,79200.0,27.8751,27.8808,27.7845,27.7845,79200.0
2011-09-22 15:45:00,49.07,49.56,48.99,49.43,216000.0,27.7732,28.0506,27.7279,27.977,216000.0
2011-09-22 15:50:00,49.43,49.44,49.25,49.36,173800.0,27.977,27.9826,27.8751,27.9374,173800.0
2011-09-22 15:55:00,49.35,49.57,49.3,49.35,256100.0,27.9317,28.0562,27.9034,27.9317,256100.0
2011-09-23 09:30:00,49.16,49.28,49.01,49.25,38700.0,27.8242,27.8921,27.7393,27.8751,38700.0
2011-09-23 09:35:00,49.26,49.4,49.22,49.32,37500.0,27.8808,27.96,27.8581,27.9147,37500.0
2011-09-23 09:40:00,49.33,49.55,49.28,49.45,28300.0,27.9204,28.0449,27.8921,27.9883,28300.0
2011-09-23 09:45:00,49.45,49.59,49.35,49.43,41600.0,27.9883,28.0675,27.9317,27.977,41600.0
2011-09-23 09:50:00,49.45,49.71,49.37,49.64,52400.0,27.9883,28.1355,27.943,28.0958,52400.0
2011-09-23 09:55:00,49.66,49.8,49.63,49.63,37600.0,28.1072,28.1864,28.0902,28.0902,37600.0
2011-09-23 10:00:00,49.64,49.71,49.54,49.58,66600.0,28.0958,28.1355,28.0392,28.0619,66600.0
2011-09-23 10:05:00,49.58,49.66,49.48,49.63,40300.0,28.0619,28.1072,28.0053,28.0902,40300.0
2011-09-23 10:10:00,49.65,49.71,49.54,49.59,47500.0,28.1015,28.1355,28.0392,28.0675,47500.0
2011-09-23 10:15:00,49.59,49.63,49.49,49.49,52000.0,28.0675,28.0902,28.0109,28.0109,52000.0
2011-09-23 10:20:00,49.49,49.52,49.43,49.46,27300.0,28.0109,28.0279,27.977,27.994,27300.0
2011-09-23 10:25:00,49.47,49.59,49.47,49.58,25000.0,27.9996,28.0675,27.9996,28.0619,25000.0
2011-09-23 10:30:00,49.59,49.8,49.58,49.71,39700.0,28.0675,28.1864,28.0619,28.1355,39700.0
2011-09-23 10:35:00,49.71,49.78,49.68,49.74,32700.0,28.1355,28.1751,28.1185,28.1524,32700.0
2011-09-23 10:40:00,49.74,49.74,49.64,49.73,18500.0,28.1524,28.1524,28.0958,28.1468,18500.0
2011-09-23 10:45:00,49.74,49.8,49.69,49.77,26800.0,28.1524,28.1864,28.1241,28.1694,26800.0
2011-09-23 10:50:00,49.77,49.83,49.7,49.75,81300.0,28.1694,28.2034,28.1298,28.1581,81300.0
2011-09-23 10:55:00,49.75,49.8,49.69,49.72,26000.0,28.1581,28.1864,28.1241,28.1411,26000.0
2011-09-23 11:00:00,49.71,49.75,49.68,49.72,25700.0,28.1355,28.1581,28.1185,28.1411,25700.0
2011-09-23 11:05:00,49.69,49.89,49.69,49.86,33700.0,28.1241,28.2373,28.1241,28.2203,33700.0
2011-09-23 11:10:00,49.85,49.88,49.73,49.81,135100.0,28.2147,28.2317,28.1468,28.1921,135100.0
2011-09-23 11:15:00,49.81,49.89,49.77,49.87,39000.0,28.1921,28.2373,28.1694,28.226,39000.0
2011-09-23 11:20:00,49.88,49.99,49.88,49.96,17100.0,28.2317,28.2939,28.2317,28.2769,17100.0
2011-09-23 11:25:00,49.96,49.97,49.8,49.8,65500.0,28.2769,28.2826,28.1864,28.1864,65500.0
2011-09-23 11:30:00,49.8,49.81,49.73,49.79,34600.0,28.1864,28.1921,28.1468,28.1807,34600.0
2011-09-23 11:35:00,49.79,49.93,49.73,49.93,29200.0,28.1807,28.26,28.1468,28.26,29200.0
2011-09-23 11:40:00,49.93,50.0,49.87,49.92,36700.0,28.26,28.2996,28.226,28.2543,36700.0
2011-09-23 11:45:00,49.92,50.03,49.92,49.97,43800.0,28.2543,28.3166,28.2543,28.2826,43800.0
2011-09-23 11:50:00,49.96,50.02,49.93,50.0,29600.0,28.2769,28.3109,28.26,28.2996,29600.0
2011-09-23 11:55:00,49.99,50.05,49.91,50.03,33400.0,28.2939,28.3279,28.2486,28.3166,33400.0
2011-09-23 12:00:00,50.03,50.03,49.81,49.83,43100.0,28.3166,28.3166,28.1921,28.2034,43100.0
2011-09-23 12:05:00,49.84,49.87,49.78,49.83,53000.0,28.209,28.226,28.1751,28.2034,53000.0
2011-09-23 12:10:00,49.83,49.83,49.77,49.79,19400.0,28.2034,28.2034,28.1694,28.1807,19400.0
2011-09-23 12:15:00,49.81,49.96,49.8,49.9,24100.0,28.1921,28.2769,28.1864,28.243,24100.0
2011-09-23 12:20:00,49.91,49.91,49.82,49.82,12600.0,28.2486,28.2486,28.1977,28.1977,12600.0
2011-09-23 12:25:00,49.82,49.87,49.72,49.8,28500.0,28.1977,28.226,28.1411,28.1864,28500.0
2011-09-23 12:30:00,49.8,49.89,49.8,49.87,66200.0,28.1864,28.2373,28.1864,28.226,66200.0
2011-09-23 12:35:00,49.87,49.91,49.84,49.89,24000.0,28.226,28.2486,28.209,28.2373,24000.0
2011-09-23 12:40:00,49.89,49.89,49.71,49.75,25900.0,28.2373,28.2373,28.1355,28.1581,25900.0
2011-09-23 12:45:00,49.76,49.98,49.75,49.84,69200.0,28.1638,28.2883,28.1581,28.209,69200.0
2011-09-23 12:50:00,49.83,49.92,49.81,49.84,32100.0,28.2034,28.2543,28.1921,28.209,32100.0
2011-09-23 12:55:00,49.82,49.85,49.76,49.79,32900.0,28.1977,28.2147,28.1638,28.1807,32900.0
2011-09-23 13:00:00,49.79,49.83,49.72,49.8,23800.0,28.1807,28.2034,28.1411,28.1864,23800.0
2011-09-23 13:05:00,49.79,49.79,49.71,49.77,41900.0,28.1807,28.1807,28.1355,28.1694,41900.0
2011-09-23 13:10:00,49.77,49.9,49.77,49.81,30200.0,28.1694,28.243,28.1694,28.1921,30200.0
2011-09-23 13:15:00,49.81,49.84,49.77,49.77,16900.0,28.1921,28.209,28.1694,28.1694,16900.0
2011-09-23 13:20:00,49.78,49.88,49.78,49.87,33300.0,28.1751,28.2317,28.1751,28.226,33300.0
2011-09-23 13:25:00,49.87,50.0,49.85,49.91,61700.0,28.226,28.2996,28.2147,28.2486,61700.0
2011-09-23 13:30:00,49.91,50.07,49.89,49.99,89400.0,28.2486,28.3392,28.2373,28.2939,89400.0
2011-09-23 13:35:00,49.98,50.04,49.92,49.95,26500.0,28.2883,28.3222,28.2543,28.2713,26500.0
2011-09-23 13:40:00,49.95,50.09,49.92,50.07,28200.0,28.2713,28.3505,28.2543,28.3392,28200.0
2011-09-23 13:45:00,50.06,50.09,49.98,50.08,25600.0,28.3335,28.3505,28.2883,28.3449,25600.0
2011-09-23 13:50:00,50.09,50.09,49.96,50.03,30100.0,28.3505,28.3505,28.2769,28.3166,30100.0
2011-09-23 13:55:00,50.03,50.07,50.02,50.03,30200.0,28.3166,28.3392,28.3109,28.3166,30200.0
2011-09-23 14:00:00,50.03,50.09,50.0,50.0,24000.0,28.3166,28.3505,28.2996,28.2996,24000.0
2011-09-23 14:05:00,49.99,50.01,49.92,49.99,22300.0,28.2939,28.3052,28.2543,28.2939,22300.0
2011-09-23 14:10:00,49.99,50.04,49.93,49.94,28400.0,28.2939,28.3222,28.26,28.2656,28400.0
2011-09-23 14:15:00,49.94,49.99,49.92,49.92,20400.0,28.2656,28.2939,28.2543,28.2543,20400.0
2011-09-23 14:20:00,49.93,49.98,49.91,49.95,78400.0,28.26,28.2883,28.2486,28.2713,78400.0
2011-09-23 14:25:00,49.95,49.98,49.92,49.94,58000.0,28.2713,28.2883,28.2543,28.2656,58000.0
2011-09-23 14:30:00,49.94,49.99,49.93,49.94,54800.0,28.2656,28.2939,28.26,28.2656,54800.0
2011-09-23 14:35:00,49.94,49.99,49.93,49.96,37300.0,28.2656,28.2939,28.26,28.2769,37300.0
2011-09-23 14:40:00,49.96,49.98,49.93,49.94,46500.0,28.2769,28.2883,28.26,28.2656,46500.0
2011-09-23 14:45:00,49.94,49.97,49.83,49.84,48800.0,28.2656,28.2826,28.2034,28.209,48800.0
2011-09-23 14:50:00,49.83,49.84,49.75,49.8,34200.0,28.2034,28.209,28.1581,28.1864,34200.0
2011-09-23 14:55:00,49.82,49.83,49.68,49.7,24900.0,28.1977,28.2034,28.1185,28.1298,24900.0
2011-09-23 15:00:00,49.71,49.86,49.71,49.8,33000.0,28.1355,28.2203,28.1355,28.1864,33000.0
2011-09-23 15:05:00,49.8,49.87,49.77,49.83,42900.0,28.1864,28.226,28.1694,28.2034,42900.0
2011-09-23 15:10:00,49.84,49.97,49.8,49.92,27900.0,28.209,28.2826,28.1864,28.2543,27900.0
2011-09-23 15:15:00,49.92,49.94,49.86,49.87,22300.0,28.2543,28.2656,28.2203,28.226,22300.0
2011-09-23 15:20:00,49.87,49.97,49.87,49.93,49900.0,28.226,28.2826,28.226,28.26,49900.0
2011-09-23 15:25:00,49.94,50.03,49.93,50.02,45400.0,28.2656,28.3166,28.26,28.3109,45400.0
2011-09-23 15:30:00,50.02,50.03,49.95,49.97,41800.0,28.3109,28.3166,28.2713,28.2826,41800.0
2011-09-23 15:35:00,49.97,50.08,49.97,50.07,57000.0,28.2826,28.3449,28.2826,28.3392,57000.0
2011-09-23 15:40:00,50.07,50.08,49.93,49.93,74200.0,28.3392,28.3449,28.26,28.26,74200.0
2011-09-23 15:45:00,49.94,49.97,49.86,49.88,68600.0,28.2656,28.2826,28.2203,28.2317,68600.0
2011-09-23 15:50:00,49.89,49.91,49.85,49.89,64200.0,28.2373,28.2486,28.2147,28.2373,64200.0
2011-09-23 15:55:00,49.88,50.04,49.88,50.0,235000.0,28.2317,28.3222,28.2317,28.2996,235000.0
2011-09-26 09:30:00,50.49,50.53,50.09,50.3,77500.0,28.5769,28.5996,28.3505,28.4694,77500.0
2011-09-26 09:35:00,50.32,50.5,50.27,50.35,32300.0,28.4807,28.5826,28.4524,28.4977,32300.0
2011-09-26 09:40:00,50.35,50.5,50.3,50.5,53800.0,28.4977,28.5826,28.4694,28.5826,53800.0
2011-09-26 09:45:00,50.47,50.49,50.28,50.38,32400.0,28.5656,28.5769,28.4581,28.5147,32400.0
2011-09-26 09:50:00,50.37,50.39,50.18,50.3,47100.0,28.509,28.5203,28.4015,28.4694,47100.0
2011-09-26 09:55:00,50.3,50.42,50.23,50.33,22900.0,28.4694,28.5373,28.4298,28.4864,22900.0
2011-09-26 10:00:00,50.33,50.44,50.2,50.24,63100.0,28.4864,28.5486,28.4128,28.4354,63100.0
2011-09-26 10:05:00,50.25,50.33,50.22,50.32,38900.0,28.4411,28.4864,28.4241,28.4807,38900.0
2011-09-26 10:10:00,50.33,50.33,50.22,50.29,31400.0,28.4864,28.4864,28.4241,28.4637,31400.0
2011-09-26 10:15:00,50.27,50.37,50.2,50.37,40300.0,28.4524,28.509,28.4128,28.509,40300.0
2011-09-26 10:20:00,50.36,50.41,50.23,50.25,21700.0,28.5033,28.5316,28.4298,28.4411,21700.0
2011-09-26 10:25:00,50.24,50.48,50.23,50.47,34800.0,28.4354,28.5713,28.4298,28.5656,34800.0
2011-09-26 10:30:00,50.46,50.49,50.4,50.41,74600.0,28.5599,28.5769,28.526,28.5316,74600.0
2011-09-26 10:35:00,50.41,50.5,50.35,50.38,29100.0,28.5316,28.5826,28.4977,28.5147,29100.0
2011-09-26 10:40:00,50.38,50.57,50.38,50.56,35900.0,28.5147,28.6222,28.5147,28.6165,35900.0
2011-09-26 10:45:00,50.55,50.55,50.36,50.36,20000.0,28.6109,28.6109,28.5033,28.5033,20000.0
2011-09-26 10:50:00,50.35,50.56,50.35,50.56,48800.0,28.4977,28.6165,28.4977,28.6165,48800.0
2011-09-26 10:55:00,50.54,50.55,50.37,50.37,23900.0,28.6052,28.6109,28.509,28.509,23900.0
2011-09-26 11:00:00,50.37,50.43,50.34,50.39,46600.0,28.509,28.543,28.492,28.5203,46600.0
2011-09-26 11:05:00,50.4,50.42,50.28,50.33,22100.0,28.526,28.5373,28.4581,28.4864,22100.0
2011-09-26 11:10:00,50.32,50.38,50.24,50.3,36000.0,28.4807,28.5147,28.4354,28.4694,36000.0
2011-09-26 11:15:00,50.3,50.4,50.3,50.38,12100.0,28.4694,28.526,28.4694,28.5147,12100.0
2011-09-26 11:20:00,50.37,50.38,50.31,50.36,20000.0,28.509,28.5147,28.475,28.5033,20000.0
2011-09-26 11:25:00,50.37,50.4,50.28,50.39,56700.0,28.509,28.526,28.4581,28.5203,56700.0
2011-09-26 11:30:00,50.38,50.42,50.31,50.36,75200.0,28.5147,28.5373,28.475,28.5033,75200.0
2011-09-26 11:35:00,50.35,50.51,50.32,50.48,40700.0,28.4977,28.5882,28.4807,28.5713,40700.0
2011-09-26 11:40:00,50.47,50.63,50.47,50.56,23500.0,28.5656,28.6562,28.5656,28.6165,23500.0
2011-09-26 11:45:00,50.57,50.6,50.55,50.57,16400.0,28.6222,28.6392,28.6109,28.6222,16400.0
2011-09-26 11:50:00,50.58,50.59,50.53,50.57,16200.0,28.6279,28.6335,28.5996,28.6222,16200.0
2011-09-26 11:55:00,50.58,50.61,50.54,50.55,18700.0,28.6279,28.6448,28.6052,28.6109,18700.0
2011-09-26 12:00:00,50.56,50.57,50.46,50.49,23000.0,28.6165,28.6222,28.5599,28.5769,23000.0
2011-09-26 12:05:00,50.49,50.58,50.46,50.54,24300.0,28.5769,28.6279,28.5599,28.6052,24300.0
2011-09-26 12:10:00,50.54,50.55,50.49,50.55,27600.0,28.6052,28.6109,28.5769,28.6109,27600.0
2011-09-26 12:15:00,50.55,50.6,50.47,50.59,31400.0,28.6109,28.6392,28.5656,28.6335,31400.0
2011-09-26 12:20:00,50.58,50.63,50.54,50.57,26400.0,28.6279,28.6562,28.6052,28.6222,26400.0
2011-09-26 12:25:00,50.57,50.61,50.54,50.57,31700.0,28.6222,28.6448,28.6052,28.6222,31700.0
2011-09-26 12:30:00,50.57,50.63,50.54,50.58,28700.0,28.6222,28.6562,28.6052,28.6279,28700.0
2011-09-26 12:35:00,50.57,50.58,50.54,50.55,14300.0,28.6222,28.6279,28.6052,28.6109,14300.0
2011-09-26 12:40:00,50.55,50.58,50.47,50.52,56800.0,28.6109,28.6279,28.5656,28.5939,56800.0
2011-09-26 12:45:00,50.52,50.53,50.47,50.47,26700.0,28.5939,28.5996,28.5656,28.5656,26700.0
2011-09-26 12:50:00,50.49,50.56,50.49,50.54,34500.0,28.5769,28.6165,28.5769,28.6052,34500.0
2011-09-26 12:55:00,50.53,50.58,50.49,50.58,31600.0,28.5996,28.6279,28.5769,28.6279,31600.0
2011-09-26 13:00:00,50.57,50.57,50.48,50.53,29000.0,28.6222,28.6222,28.5713,28.5996,29000.0
2011-09-26 13:05:00,50.53,50.54,50.49,50.51,30300.0,28.5996,28.6052,28.5769,28.5882,30300.0
2011-09-26 13:10:00,50.5,50.55,50.45,50.48,57400.0,28.5826,28.6109,28.5543,28.5713,57400.0
2011-09-26 13:15:00,50.48,50.53,50.48,50.51,25800.0,28.5713,28.5996,28.5713,28.5882,25800.0
2011-09-26 13:20:00,50.52,50.58,50.5,50.51,41800.0,28.5939,28.6279,28.5826,28.5882,41800.0
2011-09-26 13:25:00,50.5,50.55,50.48,50.5,16500.0,28.5826,28.6109,28.5713,28.5826,16500.0
2011-09-26 13:30:00,50.5,50.57,50.48,50.48,30200.0,28.5826,28.6222,28.5713,28.5713,30200.0
2011-09-26 13:35:00,50.48,50.55,50.45,50.52,39200.0,28.5713,28.6109,28.5543,28.5939,39200.0
2011-09-26 13:40:00,50.52,50.57,50.49,50.53,27700.0,28.5939,28.6222,28.5769,28.5996,27700.0
2011-09-26 13:45:00,50.54,50.59,50.51,50.52,30300.0,28.6052,28.6335,28.5882,28.5939,30300.0
2011-09-26 13:50:00,50.52,50.57,50.49,50.55,31900.0,28.5939,28.6222,28.5769,28.6109,31900.0
2011-09-26 13:55:00,50.56,50.57,50.52,50.52,29200.0,28.6165,28.6222,28.5939,28.5939,29200.0
2011-09-26 14:00:00,50.53,50.68,50.52,50.67,60500.0,28.5996,28.6845,28.5939,28.6788,60500.0
2011-09-26 14:05:00,50.66,50.7,50.49,50.55,53100.0,28.6731,28.6958,28.5769,28.6109,53100.0
2011-09-26 14:10:00,50.56,50.56,50.45,50.48,38300.0,28.6165,28.6165,28.5543,28.5713,38300.0
2011-09-26 14:15:00,50.48,50.56,50.47,50.49,36700.0,28.5713,28.6165,28.5656,28.5769,36700.0
2011-09-26 14:20:00,50.5,50.52,50.46,50.51,47100.0,28.5826,28.5939,28.5599,28.5882,47100.0
2011-09-26 14:25:00,50.52,50.53,50.48,50.49,33400.0,28.5939,28.5996,28.5713,28.5769,33400.0
2011-09-26 14:30:00,50.49,50.55,50.42,50.55,41200.0,28.5769,28.6109,28.5373,28.6109,41200.0
2011-09-26 14:35:00,50.54,50.58,50.46,50.46,28300.0,28.6052,28.6279,28.5599,28.5599,28300.0
2011-09-26 14:40:00,50.47,50.53,50.45,50.5,57800.0,28.5656,28.5996,28.5543,28.5826,57800.0
2011-09-26 14:45:00,50.51,50.53,50.48,50.49,28500.0,28.5882,28.5996,28.5713,28.5769,28500.0
2011-09-26 14:50:00,50.49,50.5,50.45,50.46,41000.0,28.5769,28.5826,28.5543,28.5599,41000.0
2011-09-26 14:55:00,50.46,50.52,50.45,50.51,31500.0,28.5599,28.5939,28.5543,28.5882,31500.0
2011-09-26 15:00:00,50.51,50.61,50.5,50.61,64800.0,28.5882,28.6448,28.5826,28.6448,64800.0
2011-09-26 15:05:00,50.6,50.62,50.47,50.52,41900.0,28.6392,28.6505,28.5656,28.5939,41900.0
2011-09-26 15:10:00,50.52,50.6,50.5,50.6,36600.0,28.5939,28.6392,28.5826,28.6392,36600.0
2011-09-26 15:15:00,50.6,50.63,50.54,50.6,55300.0,28.6392,28.6562,28.6052,28.6392,55300.0
2011-09-26 15:20:00,50.6,50.62,50.55,50.61,161900.0,28.6392,28.6505,28.6109,28.6448,161900.0
2011-09-26 15:25:00,50.6,50.65,50.56,50.64,57900.0,28.6392,28.6675,28.6165,28.6618,57900.0
2011-09-26 15:30:00,50.63,50.64,50.53,50.53,69300.0,28.6562,28.6618,28.5996,28.5996,69300.0
2011-09-26 15:35:00,50.53,50.61,50.53,50.6,63700.0,28.5996,28.6448,28.5996,28.6392,63700.0
2011-09-26 15:40:00,50.61,50.62,50.57,50.6,72700.0,28.6448,28.6505,28.6222,28.6392,72700.0
2011-09-26 15:45:00,50.61,50.64,50.53,50.53,89700.0,28.6448,28.6618,28.5996,28.5996,89700.0
2011-09-26 15:50:00,50.53,50.68,50.53,50.68,57200.0,28.5996,28.6845,28.5996,28.6845,57200.0
2011-09-26 15:55:00,50.69,50.78,50.68,50.77,221400.0,28.6901,28.7411,28.6845,28.7354,221400.0
2011-09-27 09:30:00,51.31,51.42,51.03,51.06,69200.0,29.041,29.1033,28.8826,28.8995,69200.0
2011-09-27 09:35:00,51.05,51.15,50.99,51.05,20800.0,28.8939,28.9505,28.8599,28.8939,20800.0
2011-09-27 09:40:00,51.02,51.24,51.02,51.24,51300.0,28.8769,29.0014,28.8769,29.0014,51300.0
2011-09-27 09:45:00,51.23,51.25,51.01,51.11,44900.0,28.9958,29.0071,28.8712,28.9278,44900.0
2011-09-27 09:50:00,51.11,51.25,51.08,51.22,39700.0,28.9278,29.0071,28.9109,28.9901,39700.0
2011-09-27 09:55:00,51.22,51.25,51.12,51.24,26900.0,28.9901,29.0071,28.9335,29.0014,26900.0
2011-09-27 10:00:00,51.22,51.35,51.06,51.1,79100.0,28.9901,29.0637,28.8995,28.9222,79100.0
2011-09-27 10:05:00,51.1,51.13,51.01,51.01,48000.0,28.9222,28.9392,28.8712,28.8712,48000.0
2011-09-27 10:10:00,51.0,51.14,51.0,51.12,94400.0,28.8656,28.9448,28.8656,28.9335,94400.0
2011-09-27 10:15:00,51.13,51.17,51.02,51.05,48800.0,28.9392,28.9618,28.8769,28.8939,48800.0
2011-09-27 10:20:00,51.07,51.11,51.04,51.11,36600.0,28.9052,28.9278,28.8882,28.9278,36600.0
2011-09-27 10:25:00,51.1,51.14,51.05,51.09,22800.0,28.9222,28.9448,28.8939,28.9165,22800.0
2011-09-27 10:30:00,51.09,51.12,51.05,51.08,36000.0,28.9165,28.9335,28.8939,28.9109,36000.0
2011-09-27 10:35:00,51.08,51.11,51.03,51.07,33600.0,28.9109,28.9278,28.8826,28.9052,33600.0
2011-09-27 10:40:00,51.08,51.15,51.06,51.09,57200.0,28.9109,28.9505,28.8995,28.9165,57200.0
2011-09-27 10:45:00,51.1,51.16,51.06,51.06,39400.0,28.9222,28.9561,28.8995,28.8995,39400.0
2011-09-27 10:50:00,51.07,51.14,51.06,51.09,35100.0,28.9052,28.9448,28.8995,28.9165,35100.0
2011-09-27 10:55:00,51.1,51.17,51.09,51.16,35900.0,28.9222,28.9618,28.9165,28.9561,35900.0
2011-09-27 11:00:00,51.16,51.2,51.11,51.16,29900.0,28.9561,28.9788,28.9278,28.9561,29900.0
2011-09-27 11:05:00,51.16,51.2,51.14,51.18,32600.0,28.9561,28.9788,28.9448,28.9675,32600.0
2011-09-27 11:10:00,51.18,51.18,51.09,51.13,21600.0,28.9675,28.9675,28.9165,28.9392,21600.0
2011-09-27 11:15:00,51.12,51.13,50.98,51.02,47600.0,28.9335,28.9392,28.8543,28.8769,47600.0
2011-09-27 11:20:00,51.01,51.01,50.91,50.96,23100.0,28.8712,28.8712,28.8146,28.8429,23100.0
2011-09-27 11:25:00,50.96,50.97,50.91,50.91,18900.0,28.8429,28.8486,28.8146,28.8146,18900.0
2011-09-27 11:30:00,50.91,51.06,50.9,51.02,21100.0,28.8146,28.8995,28.809,28.8769,21100.0
2011-09-27 11:35:00,51.01,51.07,51.0,51.04,26100.0,28.8712,28.9052,28.8656,28.8882,26100.0
2011-09-27 11:40:00,51.04,51.06,50.98,50.99,15700.0,28.8882,28.8995,28.8543,28.8599,15700.0
2011-09-27 11:45:00,50.99,51.0,50.95,50.97,36800.0,28.8599,28.8656,28.8373,28.8486,36800.0
2011-09-27 11:50:00,50.97,51.0,50.96,50.99,16200.0,28.8486,28.8656,28.8429,28.8599,16200.0
2011-09-27 11:55:00,51.0,51.05,50.95,51.02,26000.0,28.8656,28.8939,28.8373,28.8769,26000.0
2011-09-27 12:00:00,51.02,51.07,50.99,51.04,22700.0,28.8769,28.9052,28.8599,28.8882,22700.0
2011-09-27 12:05:00,51.03,51.1,51.0,51.08,21900.0,28.8826,28.9222,28.8656,28.9109,21900.0
2011-09-27 12:10:00,51.06,51.1,51.04,51.09,14700.0,28.8995,28.9222,28.8882,28.9165,14700.0
2011-09-27 12:15:00,51.1,51.13,51.07,51.08,18700.0,28.9222,28.9392,28.9052,28.9109,18700.0
2011-09-27 12:20:00,51.08,51.1,51.01,51.01,22400.0,28.9109,28.9222,28.8712,28.8712,22400.0
2011-09-27 12:25:00,51.01,51.02,50.9,50.92,25700.0,28.8712,28.8769,28.809,28.8203,25700.0
2011-09-27 12:30:00,50.92,50.92,50.78,50.78,33600.0,28.8203,28.8203,28.7411,28.7411,33600.0
2011-09-27 12:35:00,50.79,50.8,50.74,50.75,30300.0,28.7467,28.7524,28.7184,28.7241,30300.0
2011-09-27 12:40:00,50.75,50.79,50.73,50.73,13600.0,28.7241,28.7467,28.7128,28.7128,13600.0
2011-09-27 12:45:00,50.74,50.75,50.68,50.72,16300.0,28.7184,28.7241,28.6845,28.7071,16300.0
2011-09-27 12:50:00,50.71,50.76,50.71,50.75,20600.0,28.7014,28.7297,28.7014,28.7241,20600.0
2011-09-27 12:55:00,50.76,50.76,50.7,50.7,17200.0,28.7297,28.7297,28.6958,28.6958,17200.0
2011-09-27 13:00:00,50.7,50.71,50.63,50.64,26600.0,28.6958,28.7014,28.6562,28.6618,26600.0
2011-09-27 13:05:00,50.64,50.7,50.64,50.69,37100.0,28.6618,28.6958,28.6618,28.6901,37100.0
2011-09-27 13:10:00,50.69,50.74,50.69,50.72,18900.0,28.6901,28.7184,28.6901,28.7071,18900.0
2011-09-27 13:15:00,50.73,50.76,50.69,50.75,39800.0,28.7128,28.7297,28.6901,28.7241,39800.0
2011-09-27 13:20:00,50.75,50.84,50.74,50.82,20600.0,28.7241,28.775,28.7184,28.7637,20600.0
2011-09-27 13:25:00,50.81,50.83,50.78,50.82,64700.0,28.758,28.7694,28.7411,28.7637,64700.0
2011-09-27 13:30:00,50.82,50.83,50.74,50.78,27700.0,28.7637,28.7694,28.7184,28.7411,27700.0
2011-09-27 13:35:00,50.78,50.87,50.78,50.86,20300.0,28.7411,28.792,28.7411,28.7863,20300.0
2011-09-27 13:40:00,50.86,50.87,50.8,50.82,16400.0,28.7863,28.792,28.7524,28.7637,16400.0
2011-09-27 13:45:00,50.82,50.84,50.77,50.78,28400.0,28.7637,28.775,28.7354,28.7411,28400.0
2011-09-27 13:50:00,50.78,50.84,50.78,50.83,53600.0,28.7411,28.775,28.7411,28.7694,53600.0
2011-09-27 13:55:00,50.83,50.87,50.83,50.85,14900.0,28.7694,28.792,28.7694,28.7807,14900.0
2011-09-27 14:00:00,50.86,50.93,50.85,50.93,32600.0,28.7863,28.826,28.7807,28.826,32600.0
2011-09-27 14:05:00,50.92,50.95,50.92,50.93,15700.0,28.8203,28.8373,28.8203,28.826,15700.0
2011-09-27 14:10:00,50.93,51.01,50.91,50.99,46200.0,28.826,28.8712,28.8146,28.8599,46200.0
2011-09-27 14:15:00,50.98,50.99,50.96,50.98,25200.0,28.8543,28.8599,28.8429,28.8543,25200.0
2011-09-27 14:20:00,50.96,51.01,50.96,50.98,28000.0,28.8429,28.8712,28.8429,28.8543,28000.0
2011-09-27 14:25:00,50.99,51.01,50.97,51.0,15800.0,28.8599,28.8712,28.8486,28.8656,15800.0
2011-09-27 14:30:00,51.0,51.04,50.98,51.02,29200.0,28.8656,28.8882,28.8543,28.8769,29200.0
2011-09-27 14:35:00,51.03,51.06,51.02,51.05,15700.0,28.8826,28.8995,28.8769,28.8939,15700.0
2011-09-27 14:40:00,51.04,51.06,51.0,51.03,13700.0,28.8882,28.8995,28.8656,28.8826,13700.0
2011-09-27 14:45:00,51.03,51.06,50.99,51.01,37400.0,28.8826,28.8995,28.8599,28.8712,37400.0
2011-09-27 14:50:00,51.0,51.07,50.98,51.05,21500.0,28.8656,28.9052,28.8543,28.8939,21500.0
2011-09-27 14:55:00,51.05,51.06,51.0,51.04,26100.0,28.8939,28.8995,28.8656,28.8882,26100.0
2011-09-27 15:00:00,51.03,51.03,50.92,50.98,56300.0,28.8826,28.8826,28.8203,28.8543,56300.0
2011-09-27 15:05:00,50.96,50.98,50.89,50.95,35200.0,28.8429,28.8543,28.8033,28.8373,35200.0
2011-09-27 15:10:00,50.96,50.99,50.88,50.91,32100.0,28.8429,28.8599,28.7977,28.8146,32100.0
2011-09-27 15:15:00,50.92,50.97,50.9,50.95,40800.0,28.8203,28.8486,28.809,28.8373,40800.0
2011-09-27 15:20:00,50.97,50.97,50.87,50.9,42500.0,28.8486,28.8486,28.792,28.809,42500.0
2011-09-27 15:25:00,50.9,50.91,50.85,50.9,67000.0,28.809,28.8146,28.7807,28.809,67000.0
2011-09-27 15:30:00,50.9,51.0,50.85,51.0,106300.0,28.809,28.8656,28.7807,28.8656,106300.0
2011-09-27 15:35:00,50.99,51.02,50.89,50.89,62200.0,28.8599,28.8769,28.8033,28.8033,62200.0
2011-09-27 15:40:00,50.89,50.91,50.8,50.9,81100.0,28.8033,28.8146,28.7524,28.809,81100.0
2011-09-27 15:45:00,50.9,50.9,50.73,50.77,127800.0,28.809,28.809,28.7128,28.7354,127800.0
2011-09-27 15:50:00,50.77,50.83,50.73,50.77,106400.0,28.7354,28.7694,28.7128,28.7354,106400.0
2011-09-27 15:55:00,50.76,50.95,50.74,50.92,295700.0,28.7297,28.8373,28.7184,28.8203,295700.0
2011-09-28 09:30:00,50.87,50.99,50.72,50.98,72900.0,28.792,28.8599,28.7071,28.8543,72900.0
2011-09-28 09:35:00,50.98,51.17,50.89,50.95,76300.0,28.8543,28.9618,28.8033,28.8373,76300.0
2011-09-28 09:40:00,50.94,51.22,50.93,51.06,47100.0,28.8316,28.9901,28.826,28.8995,47100.0
2011-09-28 09:45:00,51.07,51.1,51.0,51.06,58300.0,28.9052,28.9222,28.8656,28.8995,58300.0
2011-09-28 09:50:00,51.06,51.16,51.01,51.15,137900.0,28.8995,28.9561,28.8712,28.9505,137900.0
2011-09-28 09:55:00,51.16,51.19,51.13,51.15,17200.0,28.9561,28.9731,28.9392,28.9505,17200.0
2011-09-28 10:00:00,51.16,51.25,51.12,51.23,52700.0,28.9561,29.0071,28.9335,28.9958,52700.0
2011-09-28 10:05:00,51.23,51.27,51.19,51.24,34600.0,28.9958,29.0184,28.9731,29.0014,34600.0
2011-09-28 10:10:00,51.24,51.26,51.16,51.16,33600.0,29.0014,29.0127,28.9561,28.9561,33600.0
2011-09-28 10:15:00,51.16,51.22,51.08,51.13,47000.0,28.9561,28.9901,28.9109,28.9392,47000.0
2011-09-28 10:20:00,51.13,51.13,50.99,51.04,57700.0,28.9392,28.9392,28.8599,28.8882,57700.0
2011-09-28 10:25:00,51.04,51.22,51.02,51.17,48300.0,28.8882,28.9901,28.8769,28.9618,48300.0
2011-09-28 10:30:00,51.17,51.21,51.03,51.07,53300.0,28.9618,28.9844,28.8826,28.9052,53300.0
2011-09-28 10:35:00,51.07,51.12,51.05,51.12,49000.0,28.9052,28.9335,28.8939,28.9335,49000.0
2011-09-28 10:40:00,51.12,51.21,51.09,51.19,91600.0,28.9335,28.9844,28.9165,28.9731,91600.0
2011-09-28 10:45:00,51.19,51.28,51.15,51.25,31000.0,28.9731,29.0241,28.9505,29.0071,31000.0
2011-09-28 10:50:00,51.23,51.3,51.17,51.26,46000.0,28.9958,29.0354,28.9618,29.0127,46000.0
2011-09-28 10:55:00,51.26,51.27,51.2,51.24,19500.0,29.0127,29.0184,28.9788,29.0014,19500.0
2011-09-28 11:00:00,51.22,51.24,51.15,51.23,41800.0,28.9901,29.0014,28.9505,28.9958,41800.0
2011-09-28 11:05:00,51.23,51.24,51.13,51.18,25100.0,28.9958,29.0014,28.9392,28.9675,25100.0
2011-09-28 11:10:00,51.19,51.19,51.09,51.11,24600.0,28.9731,28.9731,28.9165,28.9278,24600.0
2011-09-28 11:15:00,51.11,51.18,51.06,51.11,26300.0,28.9278,28.9675,28.8995,28.9278,26300.0
2011-09-28 11:20:00,51.09,51.1,51.02,51.07,23100.0,28.9165,28.9222,28.8769,28.9052,23100.0
2011-09-28 11:25:00,51.07,51.12,51.03,51.08,19700.0,28.9052,28.9335,28.8826,28.9109,19700.0
2011-09-28 11:30:00,51.09,51.1,50.99,50.99,18500.0,28.9165,28.9222,28.8599,28.8599,18500.0
2011-09-28 11:35:00,50.99,51.12,50.99,51.09,41200.0,28.8599,28.9335,28.8599,28.9165,41200.0
2011-09-28 11:40:00,51.09,51.13,51.04,51.11,27900.0,28.9165,28.9392,28.8882,28.9278,27900.0
2011-09-28 11:45:00,51.12,51.12,51.04,51.05,24500.0,28.9335,28.9335,28.8882,28.8939,24500.0
2011-09-28 11:50:00,51.05,51.09,51.03,51.07,24000.0,28.8939,28.9165,28.8826,28.9052,24000.0
2011-09-28 11:55:00,51.06,51.09,51.03,51.05,22500.0,28.8995,28.9165,28.8826,28.8939,22500.0
2011-09-28 12:00:00,51.06,51.08,51.03,51.05,13900.0,28.8995,28.9109,28.8826,28.8939,13900.0
2011-09-28 12:05:00,51.05,51.07,51.0,51.0,14800.0,28.8939,28.9052,28.8656,28.8656,14800.0
2011-09-28 12:10:00,51.0,51.04,50.99,51.02,15300.0,28.8656,28.8882,28.8599,28.8769,15300.0
2011-09-28 12:15:00,51.02,51.03,50.98,51.0,27500.0,28.8769,28.8826,28.8543,28.8656,27500.0
2011-09-28 12:20:00,51.01,51.08,51.01,51.04,28900.0,28.8712,28.9109,28.8712,28.8882,28900.0
2011-09-28 12:25:00,51.03,51.09,51.02,51.07,16100.0,28.8826,28.9165,28.8769,28.9052,16100.0
2011-09-28 12:30:00,51.07,51.12,51.05,51.12,35600.0,28.9052,28.9335,28.8939,28.9335,35600.0
2011-09-28 12:35:00,51.13,51.14,51.07,51.12,22300.0,28.9392,28.9448,28.9052,28.9335,22300.0
2011-09-28 12:40:00,51.12,51.13,51.06,51.11,36200.0,28.9335,28.9392,28.8995,28.9278,36200.0
2011-09-28 12:45:00,51.12,51.14,51.09,51.1,11200.0,28.9335,28.9448,28.9165,28.9222,11200.0
2011-09-28 12:50:00,51.1,51.15,51.09,51.13,24700.0,28.9222,28.9505,28.9165,28.9392,24700.0
2011-09-28 12:55:00,51.12,51.22,51.12,51.16,32700.0,28.9335,28.9901,28.9335,28.9561,32700.0
2011-09-28 13:00:00,51.16,51.17,51.1,51.11,18600.0,28.9561,28.9618,28.9222,28.9278,18600.0
2011-09-28 13:05:00,51.1,51.12,51.03,51.04,23200.0,28.9222,28.9335,28.8826,28.8882,23200.0
2011-09-28 13:10:00,51.04,51.05,50.97,50.99,14600.0,28.8882,28.8939,28.8486,28.8599,14600.0
2011-09-28 13:15:00,50.99,51.01,50.95,50.95,11100.0,28.8599,28.8712,28.8373,28.8373,11100.0
2011-09-28 13:20:00,50.95,51.02,50.93,51.01,11200.0,28.8373,28.8769,28.826,28.8712,11200.0
2011-09-28 13:25:00,51.01,51.01,50.89,50.9,62700.0,28.8712,28.8712,28.8033,28.809,62700.0
2011-09-28 13:30:00,50.9,50.9,50.77,50.8,21300.0,28.809,28.809,28.7354,28.7524,21300.0
2011-09-28 13:35:00,50.8,50.88,50.8,50.88,17100.0,28.7524,28.7977,28.7524,28.7977,17100.0
2011-09-28 13:40:00,50.87,50.88,50.81,50.83,21100.0,28.792,28.7977,28.758,28.7694,21100.0
2011-09-28 13:45:00,50.83,50.85,50.74,50.77,30200.0,28.7694,28.7807,28.7184,28.7354,30200.0
2011-09-28 13:50:00,50.77,50.8,50.71,50.71,32500.0,28.7354,28.7524,28.7014,28.7014,32500.0
2011-09-28 13:55:00,50.71,50.74,50.68,50.69,15600.0,28.7014,28.7184,28.6845,28.6901,15600.0
2011-09-28 14:00:00,50.69,50.73,50.59,50.63,28200.0,28.6901,28.7128,28.6335,28.6562,28200.0
2011-09-28 14:05:00,50.62,50.67,50.61,50.65,21800.0,28.6505,28.6788,28.6448,28.6675,21800.0
2011-09-28 14:10:00,50.64,50.74,50.62,50.72,38200.0,28.6618,28.7184,28.6505,28.7071,38200.0
2011-09-28 14:15:00,50.73,50.74,50.67,50.67,20100.0,28.7128,28.7184,28.6788,28.6788,20100.0
2011-09-28 14:20:00,50.68,50.68,50.62,50.66,15800.0,28.6845,28.6845,28.6505,28.6731,15800.0
2011-09-28 14:25:00,50.66,50.67,50.59,50.59,16800.0,28.6731,28.6788,28.6335,28.6335,16800.0
2011-09-28 14:30:00,50.59,50.62,50.56,50.62,24200.0,28.6335,28.6505,28.6165,28.6505,24200.0
2011-09-28 14:35:00,50.62,50.62,50.54,50.6,15000.0,28.6505,28.6505,28.6052,28.6392,15000.0
2011-09-28 14:40:00,50.6,50.62,50.56,50.62,13400.0,28.6392,28.6505,28.6165,28.6505,13400.0
2011-09-28 14:45:00,50.61,50.64,50.57,50.57,17700.0,28.6448,28.6618,28.6222,28.6222,17700.0
2011-09-28 14:50:00,50.57,50.61,50.54,50.58,26400.0,28.6222,28.6448,28.6052,28.6279,26400.0
2011-09-28 14:55:00,50.58,50.72,50.58,50.72,32200.0,28.6279,28.7071,28.6279,28.7071,32200.0
2011-09-28 15:00:00,50.72,50.79,50.71,50.77,38300.0,28.7071,28.7467,28.7014,28.7354,38300.0
2011-09-28 15:05:00,50.77,50.77,50.68,50.69,27200.0,28.7354,28.7354,28.6845,28.6901,27200.0
2011-09-28 15:10:00,50.69,50.75,50.69,50.7,37100.0,28.6901,28.7241,28.6901,28.6958,37100.0
2011-09-28 15:15:00,50.7,50.73,50.68,50.68,79400.0,28.6958,28.7128,28.6845,28.6845,79400.0
2011-09-28 15:20:00,50.68,50.77,50.68,50.74,57300.0,28.6845,28.7354,28.6845,28.7184,57300.0
2011-09-28 15:25:00,50.74,50.78,50.69,50.7,59800.0,28.7184,28.7411,28.6901,28.6958,59800.0
2011-09-28 15:30:00,50.71,50.76,50.69,50.72,70000.0,28.7014,28.7297,28.6901,28.7071,70000.0
2011-09-28 15:35:00,50.71,50.71,50.64,50.69,108300.0,28.7014,28.7014,28.6618,28.6901,108300.0
2011-09-28 15:40:00,50.68,50.7,50.56,50.56,61500.0,28.6845,28.6958,28.6165,28.6165,61500.0
2011-09-28 15:45:00,50.54,50.55,50.28,50.33,84200.0,28.6052,28.6109,28.4581,28.4864,84200.0
2011-09-28 15:50:00,50.33,50.39,50.29,50.32,127500.0,28.4864,28.5203,28.4637,28.4807,127500.0
2011-09-28 15:55:00,50.31,50.44,50.29,50.43,281100.0,28.475,28.5486,28.4637,28.543,281100.0
2011-09-29 09:30:00,50.98,51.17,50.92,50.97,49400.0,28.8543,28.9618,28.8203,28.8486,49400.0
2011-09-29 09:35:00,50.97,51.25,50.97,51.08,69700.0,28.8486,29.0071,28.8486,28.9109,69700.0
2011-09-29 09:40:00,51.09,51.31,51.02,51.16,51800.0,28.9165,29.041,28.8769,28.9561,51800.0
2011-09-29 09:45:00,51.17,51.28,51.16,51.23,33100.0,28.9618,29.0241,28.9561,28.9958,33100.0
2011-09-29 09:50:00,51.21,51.34,51.21,51.32,33700.0,28.9844,29.058,28.9844,29.0467,33700.0
2011-09-29 09:55:00,51.33,51.42,51.3,51.34,85500.0,29.0524,29.1033,29.0354,29.058,85500.0
2011-09-29 10:00:00,51.35,51.36,51.19,51.23,48700.0,29.0637,29.0693,28.9731,28.9958,48700.0
2011-09-29 10:05:00,51.22,51.24,51.15,51.22,32800.0,28.9901,29.0014,28.9505,28.9901,32800.0
2011-09-29 10:10:00,51.2,51.22,51.09,51.14,36700.0,28.9788,28.9901,28.9165,28.9448,36700.0
2011-09-29 10:15:00,51.13,51.22,51.11,51.21,22000.0,28.9392,28.9901,28.9278,28.9844,22000.0
2011-09-29 10:20:00,51.19,51.39,51.15,51.39,35600.0,28.9731,29.0863,28.9505,29.0863,35600.0
2011-09-29 10:25:00,51.38,51.38,51.19,51.26,36900.0,29.0807,29.0807,28.9731,29.0127,36900.0
2011-09-29 10:30:00,51.27,51.32,51.21,51.26,41000.0,29.0184,29.0467,28.9844,29.0127,41000.0
2011-09-29 10:35:00,51.27,51.32,51.25,51.3,18500.0,29.0184,29.0467,29.0071,29.0354,18500.0
2011-09-29 10:40:00,51.29,51.34,51.24,51.26,20100.0,29.0297,29.058,29.0014,29.0127,20100.0
2011-09-29 10:45:00,51.25,51.32,51.19,51.26,32300.0,29.0071,29.0467,28.9731,29.0127,32300.0
2011-09-29 10:50:00,51.25,51.32,51.22,51.25,31600.0,29.0071,29.0467,28.9901,29.0071,31600.0
2011-09-29 10:55:00,51.23,51.3,51.2,51.22,43500.0,28.9958,29.0354,28.9788,28.9901,43500.0
2011-09-29 11:00:00,51.22,51.28,51.21,51.24,46000.0,28.9901,29.0241,28.9844,29.0014,46000.0
2011-09-29 11:05:00,51.23,51.28,51.21,51.24,51900.0,28.9958,29.0241,28.9844,29.0014,51900.0
2011-09-29 11:10:00,51.24,51.33,51.21,51.31,34500.0,29.0014,29.0524,28.9844,29.041,34500.0
2011-09-29 11:15:00,51.31,51.33,51.26,51.3,64000.0,29.041,29.0524,29.0127,29.0354,64000.0
2011-09-29 11:20:00,51.3,51.32,51.2,51.21,27200.0,29.0354,29.0467,28.9788,28.9844,27200.0
2011-09-29 11:25:00,51.22,51.4,51.22,51.36,56700.0,28.9901,29.092,28.9901,29.0693,56700.0
2011-09-29 11:30:00,51.39,51.41,51.3,51.38,21900.0,29.0863,29.0976,29.0354,29.0807,21900.0
2011-09-29 11:35:00,51.38,51.4,51.31,51.32,16200.0,29.0807,29.092,29.041,29.0467,16200.0
2011-09-29 11:40:00,51.33,51.35,51.3,51.35,12200.0,29.0524,29.0637,29.0354,29.0637,12200.0
2011-09-29 11:45:00,51.36,51.38,51.31,51.35,15200.0,29.0693,29.0807,29.041,29.0637,15200.0
2011-09-29 11:50:00,51.35,51.38,51.31,51.37,12700.0,29.0637,29.0807,29.041,29.075,12700.0
2011-09-29 11:55:00,51.37,51.39,51.3,51.34,13400.0,29.075,29.0863,29.0354,29.058,13400.0
2011-09-29 12:00:00,51.32,51.36,51.25,51.29,36300.0,29.0467,29.0693,29.0071,29.0297,36300.0
2011-09-29 12:05:00,51.28,51.29,51.24,51.26,10900.0,29.0241,29.0297,29.0014,29.0127,10900.0
2011-09-29 12:10:00,51.26,51.3,51.26,51.29,9700.0,29.0127,29.0354,29.0127,29.0297,9700.0
2011-09-29 12:15:00,51.28,51.31,51.28,51.31,18700.0,29.0241,29.041,29.0241,29.041,18700.0
2011-09-29 12:20:00,51.3,51.34,51.29,51.34,15600.0,29.0354,29.058,29.0297,29.058,15600.0
2011-09-29 12:25:00,51.34,51.39,51.33,51.37,11300.0,29.058,29.0863,29.0524,29.075,11300.0
2011-09-29 12:30:00,51.37,51.39,51.26,51.3,17900.0,29.075,29.0863,29.0127,29.0354,17900.0
2011-09-29 12:35:00,51.29,51.32,51.2,51.27,39900.0,29.0297,29.0467,28.9788,29.0184,39900.0
2011-09-29 12:40:00,51.28,51.29,51.22,51.25,15000.0,29.0241,29.0297,28.9901,29.0071,15000.0
2011-09-29 12:45:00,51.26,51.3,51.25,51.27,25400.0,29.0127,29.0354,29.0071,29.0184,25400.0
2011-09-29 12:50:00,51.27,51.35,51.25,51.28,20300.0,29.0184,29.0637,29.0071,29.0241,20300.0
2011-09-29 12:55:00,51.28,51.29,51.22,51.26,8600.0,29.0241,29.0297,28.9901,29.0127,8600.0
2011-09-29 13:00:00,51.26,51.27,51.21,51.23,11900.0,29.0127,29.0184,28.9844,28.9958,11900.0
2011-09-29 13:05:00,51.23,51.3,51.21,51.25,50500.0,28.9958,29.0354,28.9844,29.0071,50500.0
2011-09-29 13:10:00,51.26,51.29,51.24,51.25,14500.0,29.0127,29.0297,29.0014,29.0071,14500.0
2011-09-29 13:15:00,51.24,51.3,51.23,51.25,64300.0,29.0014,29.0354,28.9958,29.0071,64300.0
2011-09-29 13:20:00,51.26,51.3,51.25,51.26,7000.0,29.0127,29.0354,29.0071,29.0127,7000.0
2011-09-29 13:25:00,51.26,51.3,51.22,51.23,23000.0,29.0127,29.0354,28.9901,28.9958,23000.0
2011-09-29 13:30:00,51.23,51.26,51.17,51.21,38600.0,28.9958,29.0127,28.9618,28.9844,38600.0
2011-09-29 13:35:00,51.21,51.26,51.16,51.19,32300.0,28.9844,29.0127,28.9561,28.9731,32300.0
2011-09-29 13:40:00,51.18,51.2,51.06,51.09,38100.0,28.9675,28.9788,28.8995,28.9165,38100.0
2011-09-29 13:45:00,51.09,51.18,51.09,51.13,20400.0,28.9165,28.9675,28.9165,28.9392,20400.0
2011-09-29 13:50:00,51.13,51.15,51.08,51.14,13900.0,28.9392,28.9505,28.9109,28.9448,13900.0
2011-09-29 13:55:00,51.15,51.24,51.13,51.15,25200.0,28.9505,29.0014,28.9392,28.9505,25200.0
2011-09-29 14:00:00,51.15,51.17,51.02,51.04,23600.0,28.9505,28.9618,28.8769,28.8882,23600.0
2011-09-29 14:05:00,51.02,51.15,51.02,51.11,36900.0,28.8769,28.9505,28.8769,28.9278,36900.0
2011-09-29 14:10:00,51.11,51.11,50.92,50.98,67900.0,28.9278,28.9278,28.8203,28.8543,67900.0
2011-09-29 14:15:00,50.99,51.06,50.98,51.01,30200.0,28.8599,28.8995,28.8543,28.8712,30200.0
2011-09-29 14:20:00,51.01,51.04,50.94,51.04,27600.0,28.8712,28.8882,28.8316,28.8882,27600.0
2011-09-29 14:25:00,51.02,51.07,50.99,51.02,29200.0,28.8769,28.9052,28.8599,28.8769,29200.0
2011-09-29 14:30:00,51.02,51.03,50.95,50.99,31200.0,28.8769,28.8826,28.8373,28.8599,31200.0
2011-09-29 14:35:00,50.99,51.02,50.96,50.99,39400.0,28.8599,28.8769,28.8429,28.8599,39400.0
2011-09-29 14:40:00,50.98,50.99,50.91,50.91,46800.0,28.8543,28.8599,28.8146,28.8146,46800.0
2011-09-29 14:45:00,50.89,50.96,50.87,50.9,28300.0,28.8033,28.8429,28.792,28.809,28300.0
2011-09-29 14:50:00,50.89,50.9,50.8,50.84,67100.0,28.8033,28.809,28.7524,28.775,67100.0
2011-09-29 14:55:00,50.83,50.91,50.82,50.87,47400.0,28.7694,28.8146,28.7637,28.792,47400.0
2011-09-29 15:00:00,50.88,50.91,50.65,50.65,39800.0,28.7977,28.8146,28.6675,28.6675,39800.0
2011-09-29 15:05:00,50.67,50.79,50.66,50.74,60400.0,28.6788,28.7467,28.6731,28.7184,60400.0
2011-09-29 15:10:00,50.75,50.83,50.7,50.73,40100.0,28.7241,28.7694,28.6958,28.7128,40100.0
2011-09-29 15:15:00,50.73,50.82,50.65,50.68,48600.0,28.7128,28.7637,28.6675,28.6845,48600.0
2011-09-29 15:20:00,50.68,50.85,50.67,50.83,25100.0,28.6845,28.7807,28.6788,28.7694,25100.0
2011-09-29 15:25:00,50.83,50.91,50.81,50.86,42900.0,28.7694,28.8146,28.758,28.7863,42900.0
2011-09-29 15:30:00,50.86,51.01,50.83,50.96,62200.0,28.7863,28.8712,28.7694,28.8429,62200.0
2011-09-29 15:35:00,50.95,51.08,50.95,51.08,45300.0,28.8373,28.9109,28.8373,28.9109,45300.0
2011-09-29 15:40:00,51.08,51.08,50.96,51.04,47900.0,28.9109,28.9109,28.8429,28.8882,47900.0
2011-09-29 15:45:00,51.04,51.18,51.01,51.04,68300.0,28.8882,28.9675,28.8712,28.8882,68300.0
2011-09-29 15:50:00,51.03,51.16,51.03,51.08,84500.0,28.8826,28.9561,28.8826,28.9109,84500.0
2011-09-29 15:55:00,51.08,51.26,51.08,51.25,227800.0,28.9109,29.0127,28.9109,29.0071,227800.0
2011-09-30 09:30:00,50.9,51.18,50.83,51.18,41000.0,28.809,28.9675,28.7694,28.9675,41000.0
2011-09-30 09:35:00,51.15,51.17,50.98,51.04,59700.0,28.9505,28.9618,28.8543,28.8882,59700.0
2011-09-30 09:40:00,51.02,51.35,51.02,51.25,20800.0,28.8769,29.0637,28.8769,29.0071,20800.0
2011-09-30 09:45:00,51.29,51.31,51.0,51.06,38000.0,29.0297,29.041,28.8656,28.8995,38000.0
2011-09-30 09:50:00,51.07,51.1,51.0,51.03,32300.0,28.9052,28.9222,28.8656,28.8826,32300.0
2011-09-30 09:55:00,51.07,51.12,50.81,50.86,33900.0,28.9052,28.9335,28.758,28.7863,33900.0
2011-09-30 10:00:00,50.86,50.95,50.81,50.95,33100.0,28.7863,28.8373,28.758,28.8373,33100.0
2011-09-30 10:05:00,50.95,51.11,50.95,51.05,20300.0,28.8373,28.9278,28.8373,28.8939,20300.0
2011-09-30 10:10:00,51.06,51.13,50.87,50.91,29000.0,28.8995,28.9392,28.792,28.8146,29000.0
2011-09-30 10:15:00,50.91,51.03,50.88,51.03,42400.0,28.8146,28.8826,28.7977,28.8826,42400.0
2011-09-30 10:20:00,51.02,51.11,51.0,51.0,30500.0,28.8769,28.9278,28.8656,28.8656,30500.0
2011-09-30 10:25:00,51.0,51.09,50.98,51.07,39200.0,28.8656,28.9165,28.8543,28.9052,39200.0
2011-09-30 10:30:00,51.06,51.06,50.96,50.99,26600.0,28.8995,28.8995,28.8429,28.8599,26600.0
2011-09-30 10:35:00,51.0,51.04,50.95,50.97,30300.0,28.8656,28.8882,28.8373,28.8486,30300.0
2011-09-30 10:40:00,50.97,51.0,50.96,50.97,10600.0,28.8486,28.8656,28.8429,28.8486,10600.0
2011-09-30 10:45:00,50.97,51.02,50.94,50.99,25300.0,28.8486,28.8769,28.8316,28.8599,25300.0
2011-09-30 10:50:00,50.98,51.05,50.97,51.04,18700.0,28.8543,28.8939,28.8486,28.8882,18700.0
2011-09-30 10:55:00,51.03,51.1,51.0,51.03,26400.0,28.8826,28.9222,28.8656,28.8826,26400.0
2011-09-30 11:00:00,51.04,51.14,51.03,51.11,20900.0,28.8882,28.9448,28.8826,28.9278,20900.0
2011-09-30 11:05:00,51.1,51.21,51.07,51.18,27500.0,28.9222,28.9844,28.9052,28.9675,27500.0
2011-09-30 11:10:00,51.18,51.27,51.16,51.23,15500.0,28.9675,29.0184,28.9561,28.9958,15500.0
2011-09-30 11:15:00,51.24,51.3,51.18,51.19,22700.0,29.0014,29.0354,28.9675,28.9731,22700.0
2011-09-30 11:20:00,51.2,51.29,51.2,51.26,35500.0,28.9788,29.0297,28.9788,29.0127,35500.0
2011-09-30 11:25:00,51.28,51.3,51.16,51.19,17600.0,29.0241,29.0354,28.9561,28.9731,17600.0
2011-09-30 11:30:00,51.2,51.26,51.19,51.26,17400.0,28.9788,29.0127,28.9731,29.0127,17400.0
2011-09-30 11:35:00,51.25,51.28,51.2,51.26,17800.0,29.0071,29.0241,28.9788,29.0127,17800.0
2011-09-30 11:40:00,51.27,51.34,51.24,51.29,24300.0,29.0184,29.058,29.0014,29.0297,24300.0
2011-09-30 11:45:00,51.29,51.34,51.27,51.34,16900.0,29.0297,29.058,29.0184,29.058,16900.0
2011-09-30 11:50:00,51.33,51.35,51.24,51.29,15100.0,29.0524,29.0637,29.0014,29.0297,15100.0
2011-09-30 11:55:00,51.3,51.35,51.25,51.32,19000.0,29.0354,29.0637,29.0071,29.0467,19000.0
2011-09-30 12:00:00,51.32,51.42,51.31,51.41,13800.0,29.0467,29.1033,29.041,29.0976,13800.0
2011-09-30 12:05:00,51.41,51.42,51.34,51.34,14700.0,29.0976,29.1033,29.058,29.058,14700.0
2011-09-30 12:10:00,51.33,51.34,51.28,51.32,18800.0,29.0524,29.058,29.0241,29.0467,18800.0
2011-09-30 12:15:00,51.33,51.33,51.28,51.31,14600.0,29.0524,29.0524,29.0241,29.041,14600.0
2011-09-30 12:20:00,51.31,51.36,51.31,51.34,15800.0,29.041,29.0693,29.041,29.058,15800.0
2011-09-30 12:25:00,51.33,51.36,51.3,51.36,11300.0,29.0524,29.0693,29.0354,29.0693,11300.0
2011-09-30 12:30:00,51.35,51.43,51.35,51.39,15900.0,29.0637,29.109,29.0637,29.0863,15900.0
2011-09-30 12:35:00,51.39,51.41,51.32,51.34,19300.0,29.0863,29.0976,29.0467,29.058,19300.0
2011-09-30 12:40:00,51.34,51.35,51.28,51.35,16100.0,29.058,29.0637,29.0241,29.0637,16100.0
2011-09-30 12:45:00,51.34,51.35,51.29,51.34,26900.0,29.058,29.0637,29.0297,29.058,26900.0
2011-09-30 12:50:00,51.34,51.36,51.32,51.33,15800.0,29.058,29.0693,29.0467,29.0524,15800.0
2011-09-30 12:55:00,51.32,51.33,51.3,51.31,17300.0,29.0467,29.0524,29.0354,29.041,17300.0
2011-09-30 13:00:00,51.3,51.32,51.23,51.26,22700.0,29.0354,29.0467,28.9958,29.0127,22700.0
2011-09-30 13:05:00,51.26,51.33,51.26,51.28,5500.0,29.0127,29.0524,29.0127,29.0241,5500.0
2011-09-30 13:10:00,51.28,51.34,51.28,51.3,13900.0,29.0241,29.058,29.0241,29.0354,13900.0
2011-09-30 13:15:00,51.29,51.29,51.22,51.25,10900.0,29.0297,29.0297,28.9901,29.0071,10900.0
2011-09-30 13:20:00,51.25,51.25,51.16,51.23,17300.0,29.0071,29.0071,28.9561,28.9958,17300.0
2011-09-30 13:25:00,51.23,51.27,51.22,51.23,9400.0,28.9958,29.0184,28.9901,28.9958,9400.0
2011-09-30 13:30:00,51.23,51.33,51.21,51.33,15000.0,28.9958,29.0524,28.9844,29.0524,15000.0
2011-09-30 13:35:00,51.33,51.33,51.29,51.31,7700.0,29.0524,29.0524,29.0297,29.041,7700.0
2011-09-30 13:40:00,51.3,51.33,51.28,51.31,18400.0,29.0354,29.0524,29.0241,29.041,18400.0
2011-09-30 13:45:00,51.32,51.42,51.32,51.42,13400.0,29.0467,29.1033,29.0467,29.1033,13400.0
2011-09-30 13:50:00,51.42,51.44,51.35,51.36,10800.0,29.1033,29.1146,29.0637,29.0693,10800.0
2011-09-30 13:55:00,51.37,51.37,51.27,51.3,8200.0,29.075,29.075,29.0184,29.0354,8200.0
2011-09-30 14:00:00,51.3,51.4,51.3,51.38,16200.0,29.0354,29.092,29.0354,29.0807,16200.0
2011-09-30 14:05:00,51.39,51.4,51.24,51.28,25100.0,29.0863,29.092,29.0014,29.0241,25100.0
2011-09-30 14:10:00,51.28,51.35,51.25,51.28,23800.0,29.0241,29.0637,29.0071,29.0241,23800.0
2011-09-30 14:15:00,51.29,51.34,51.27,51.27,16900.0,29.0297,29.058,29.0184,29.0184,16900.0
2011-09-30 14:20:00,51.26,51.31,51.24,51.3,20900.0,29.0127,29.041,29.0014,29.0354,20900.0
2011-09-30 14:25:00,51.3,51.34,51.12,51.16,51100.0,29.0354,29.058,28.9335,28.9561,51100.0
2011-09-30 14:30:00,51.17,51.24,51.14,51.23,19100.0,28.9618,29.0014,28.9448,28.9958,19100.0
2011-09-30 14:35:00,51.22,51.23,51.14,51.19,16300.0,28.9901,28.9958,28.9448,28.9731,16300.0
2011-09-30 14:40:00,51.21,51.28,51.2,51.24,18400.0,28.9844,29.0241,28.9788,29.0014,18400.0
2011-09-30 14:45:00,51.24,51.25,51.19,51.21,13600.0,29.0014,29.0071,28.9731,28.9844,13600.0
2011-09-30 14:50:00,51.21,51.22,51.09,51.19,34600.0,28.9844,28.9901,28.9165,28.9731,34600.0
2011-09-30 14:55:00,51.19,51.27,51.19,51.22,29200.0,28.9731,29.0184,28.9731,28.9901,29200.0
2011-09-30 15:00:00,51.22,51.23,51.13,51.19,28400.0,28.9901,28.9958,28.9392,28.9731,28400.0
2011-09-30 15:05:00,51.19,51.34,51.17,51.27,27900.0,28.9731,29.058,28.9618,29.0184,27900.0
2011-09-30 15:10:00,51.26,51.27,51.16,51.18,13900.0,29.0127,29.0184,28.9561,28.9675,13900.0
2011-09-30 15:15:00,51.18,51.21,51.13,51.16,19800.0,28.9675,28.9844,28.9392,28.9561,19800.0
2011-09-30 15:20:00,51.16,51.22,51.12,51.12,21700.0,28.9561,28.9901,28.9335,28.9335,21700.0
2011-09-30 15:25:00,51.11,51.17,51.06,51.09,31000.0,28.9278,28.9618,28.8995,28.9165,31000.0
2011-09-30 15:30:00,51.09,51.12,51.01,51.06,35600.0,28.9165,28.9335,28.8712,28.8995,35600.0
2011-09-30 15:35:00,51.05,51.08,50.94,51.01,64100.0,28.8939,28.9109,28.8316,28.8712,64100.0
2011-09-30 15:40:00,51.01,51.21,51.01,51.2,54800.0,28.8712,28.9844,28.8712,28.9788,54800.0
2011-09-30 15:45:00,51.19,51.19,50.91,50.91,70300.0,28.9731,28.9731,28.8146,28.8146,70300.0
2011-09-30 15:50:00,50.91,50.97,50.82,50.92,118300.0,28.8146,28.8486,28.7637,28.8203,118300.0
2011-09-30 15:55:00,50.92,50.93,50.73,50.75,421600.0,28.8203,28.826,28.7128,28.7241,421600.0
2011-10-03 09:30:00,50.58,50.97,50.57,50.88,63700.0,28.6279,28.8486,28.6222,28.7977,63700.0
2011-10-03 09:35:00,50.89,50.89,50.77,50.8,43100.0,28.8033,28.8033,28.7354,28.7524,43100.0
2011-10-03 09:40:00,50.79,50.9,50.72,50.84,29200.0,28.7467,28.809,28.7071,28.775,29200.0
2011-10-03 09:45:00,50.83,50.9,50.76,50.81,20700.0,28.7694,28.809,28.7297,28.758,20700.0
2011-10-03 09:50:00,50.79,50.79,50.61,50.63,20100.0,28.7467,28.7467,28.6448,28.6562,20100.0
2011-10-03 09:55:00,50.63,50.63,50.52,50.52,25800.0,28.6562,28.6562,28.5939,28.5939,25800.0
2011-10-03 10:00:00,50.51,50.99,50.5,50.88,62900.0,28.5882,28.8599,28.5826,28.7977,62900.0
2011-10-03 10:05:00,50.85,50.87,50.69,50.86,43800.0,28.7807,28.792,28.6901,28.7863,43800.0
2011-10-03 10:10:00,50.84,51.1,50.83,51.01,33100.0,28.775,28.9222,28.7694,28.8712,33100.0
2011-10-03 10:15:00,51.0,51.0,50.86,50.89,25400.0,28.8656,28.8656,28.7863,28.8033,25400.0
2011-10-03 10:20:00,50.89,50.98,50.79,50.81,20500.0,28.8033,28.8543,28.7467,28.758,20500.0
2011-10-03 10:25:00,50.83,50.85,50.7,50.83,34100.0,28.7694,28.7807,28.6958,28.7694,34100.0
2011-10-03 10:30:00,50.84,50.88,50.73,50.75,27000.0,28.775,28.7977,28.7128,28.7241,27000.0
2011-10-03 10:35:00,50.74,50.74,50.56,50.63,20200.0,28.7184,28.7184,28.6165,28.6562,20200.0
2011-10-03 10:40:00,50.65,50.66,50.47,50.52,19500.0,28.6675,28.6731,28.5656,28.5939,19500.0
2011-10-03 10:45:00,50.51,50.59,50.47,50.5,35700.0,28.5882,28.6335,28.5656,28.5826,35700.0
2011-10-03 10:50:00,50.5,50.57,50.41,50.51,46400.0,28.5826,28.6222,28.5316,28.5882,46400.0
2011-10-03 10:55:00,50.52,50.56,50.44,50.55,63600.0,28.5939,28.6165,28.5486,28.6109,63600.0
2011-10-03 11:00:00,50.55,50.6,50.49,50.53,49500.0,28.6109,28.6392,28.5769,28.5996,49500.0
2011-10-03 11:05:00,50.53,50.66,50.47,50.66,47500.0,28.5996,28.6731,28.5656,28.6731,47500.0
2011-10-03 11:10:00,50.65,50.77,50.64,50.73,36300.0,28.6675,28.7354,28.6618,28.7128,36300.0
2011-10-03 11:15:00,50.75,50.83,50.73,50.79,43800.0,28.7241,28.7694,28.7128,28.7467,43800.0
2011-10-03 11:20:00,50.79,50.81,50.71,50.74,28600.0,28.7467,28.758,28.7014,28.7184,28600.0
2011-10-03 11:25:00,50.74,50.84,50.74,50.81,31700.0,28.7184,28.775,28.7184,28.758,31700.0
2011-10-03 11:30:00,50.82,50.88,50.77,50.81,22100.0,28.7637,28.7977,28.7354,28.758,22100.0
2011-10-03 11:35:00,50.82,50.82,50.68,50.73,21900.0,28.7637,28.7637,28.6845,28.7128,21900.0
2011-10-03 11:40:00,50.75,50.77,50.63,50.65,14000.0,28.7241,28.7354,28.6562,28.6675,14000.0
2011-10-03 11:45:00,50.65,50.68,50.6,50.61,13900.0,28.6675,28.6845,28.6392,28.6448,13900.0
2011-10-03 11:50:00,50.61,50.67,50.58,50.65,23200.0,28.6448,28.6788,28.6279,28.6675,23200.0
2011-10-03 11:55:00,50.66,50.71,50.64,50.68,17000.0,28.6731,28.7014,28.6618,28.6845,17000.0
2011-10-03 12:00:00,50.69,50.76,50.65,50.65,18600.0,28.6901,28.7297,28.6675,28.6675,18600.0
2011-10-03 12:05:00,50.67,50.73,50.65,50.66,12500.0,28.6788,28.7128,28.6675,28.6731,12500.0
2011-10-03 12:10:00,50.66,50.68,50.6,50.66,49500.0,28.6731,28.6845,28.6392,28.6731,49500.0
2011-10-03 12:15:00,50.66,50.68,50.58,50.58,15400.0,28.6731,28.6845,28.6279,28.6279,15400.0
2011-10-03 12:20:00,50.58,50.58,50.53,50.57,13500.0,28.6279,28.6279,28.5996,28.6222,13500.0
2011-10-03 12:25:00,50.57,50.57,50.52,50.54,24000.0,28.6222,28.6222,28.5939,28.6052,24000.0
2011-10-03 12:30:00,50.54,50.58,50.51,50.56,27100.0,28.6052,28.6279,28.5882,28.6165,27100.0
2011-10-03 12:35:00,50.56,50.56,50.5,50.51,19500.0,28.6165,28.6165,28.5826,28.5882,19500.0
2011-10-03 12:40:00,50.51,50.52,50.41,50.45,21800.0,28.5882,28.5939,28.5316,28.5543,21800.0
2011-10-03 12:45:00,50.45,50.46,50.36,50.36,19400.0,28.5543,28.5599,28.5033,28.5033,19400.0
2011-10-03 12:50:00,50.36,50.37,50.3,50.36,14800.0,28.5033,28.509,28.4694,28.5033,14800.0
2011-10-03 12:55:00,50.36,50.37,50.33,50.35,11700.0,28.5033,28.509,28.4864,28.4977,11700.0
2011-10-03 13:00:00,50.35,50.35,50.22,50.24,24600.0,28.4977,28.4977,28.4241,28.4354,24600.0
2011-10-03 13:05:00,50.24,50.27,50.22,50.26,8800.0,28.4354,28.4524,28.4241,28.4467,8800.0
2011-10-03 13:10:00,50.26,50.29,50.22,50.22,23200.0,28.4467,28.4637,28.4241,28.4241,23200.0
2011-10-03 13:15:00,50.22,50.22,50.15,50.21,39200.0,28.4241,28.4241,28.3845,28.4184,39200.0
2011-10-03 13:20:00,50.22,50.23,50.13,50.17,15100.0,28.4241,28.4298,28.3732,28.3958,15100.0
2011-10-03 13:25:00,50.17,50.17,50.06,50.16,26000.0,28.3958,28.3958,28.3335,28.3901,26000.0
2011-10-03 13:30:00,50.16,50.18,50.08,50.08,25200.0,28.3901,28.4015,28.3449,28.3449,25200.0
2011-10-03 13:35:00,50.08,50.12,49.99,50.01,28100.0,28.3449,28.3675,28.2939,28.3052,28100.0
2011-10-03 13:40:00,50.01,50.16,50.01,50.1,23600.0,28.3052,28.3901,28.3052,28.3562,23600.0
2011-10-03 13:45:00,50.1,50.12,50.03,50.05,18900.0,28.3562,28.3675,28.3166,28.3279,18900.0
2011-10-03 13:50:00,50.05,50.1,49.89,49.94,17200.0,28.3279,28.3562,28.2373,28.2656,17200.0
2011-10-03 13:55:00,49.94,50.05,49.93,50.03,40400.0,28.2656,28.3279,28.26,28.3166,40400.0
2011-10-03 14:00:00,50.03,50.14,50.03,50.13,20300.0,28.3166,28.3788,28.3166,28.3732,20300.0
2011-10-03 14:05:00,50.15,50.31,50.15,50.3,57100.0,28.3845,28.475,28.3845,28.4694,57100.0
2011-10-03 14:10:00,50.3,50.32,50.23,50.3,59100.0,28.4694,28.4807,28.4298,28.4694,59100.0
2011-10-03 14:15:00,50.3,50.3,50.18,50.22,36400.0,28.4694,28.4694,28.4015,28.4241,36400.0
2011-10-03 14:20:00,50.22,50.29,50.12,50.16,59600.0,28.4241,28.4637,28.3675,28.3901,59600.0
2011-10-03 14:25:00,50.16,50.2,50.03,50.1,72300.0,28.3901,28.4128,28.3166,28.3562,72300.0
2011-10-03 14:30:00,50.1,50.2,50.02,50.17,31700.0,28.3562,28.4128,28.3109,28.3958,31700.0
2011-10-03 14:35:00,50.18,50.21,50.13,50.15,12800.0,28.4015,28.4184,28.3732,28.3845,12800.0
2011-10-03 14:40:00,50.15,50.19,50.1,50.16,27100.0,28.3845,28.4071,28.3562,28.3901,27100.0
2011-10-03 14:45:00,50.16,50.17,50.02,50.1,54600.0,28.3901,28.3958,28.3109,28.3562,54600.0
2011-10-03 14:50:00,50.1,50.25,50.08,50.15,41000.0,28.3562,28.4411,28.3449,28.3845,41000.0
2011-10-03 14:55:00,50.15,50.29,50.07,50.29,30900.0,28.3845,28.4637,28.3392,28.4637,30900.0
2011-10-03 15:00:00,50.28,50.35,50.22,50.33,28900.0,28.4581,28.4977,28.4241,28.4864,28900.0
2011-10-03 15:05:00,50.33,50.41,50.23,50.23,33100.0,28.4864,28.5316,28.4298,28.4298,33100.0
2011-10-03 15:10:00,50.23,50.28,50.16,50.18,27100.0,28.4298,28.4581,28.3901,28.4015,27100.0
2011-10-03 15:15:00,50.17,50.19,50.11,50.18,41300.0,28.3958,28.4071,28.3618,28.4015,41300.0
2011-10-03 15:20:00,50.16,50.2,50.0,50.0,49700.0,28.3901,28.4128,28.2996,28.2996,49700.0
2011-10-03 15:25:00,50.01,50.08,49.97,50.0,26100.0,28.3052,28.3449,28.2826,28.2996,26100.0
2011-10-03 15:30:00,50.01,50.13,49.95,50.11,78400.0,28.3052,28.3732,28.2713,28.3618,78400.0
2011-10-03 15:35:00,50.12,50.2,50.08,50.15,57300.0,28.3675,28.4128,28.3449,28.3845,57300.0
2011-10-03 15:40:00,50.15,50.23,50.08,50.22,94600.0,28.3845,28.4298,28.3449,28.4241,94600.0
2011-10-03 15:45:00,50.21,50.47,50.21,50.38,78500.0,28.4184,28.5656,28.4184,28.5147,78500.0
2011-10-03 15:50:00,50.38,50.38,50.08,50.09,75800.0,28.5147,28.5147,28.3449,28.3505,75800.0
2011-10-03 15:55:00,50.09,50.15,49.81,49.83,245300.0,28.3505,28.3845,28.1921,28.2034,245300.0
2011-10-04 09:30:00,49.2,49.86,49.2,49.64,84200.0,27.8468,28.2203,27.8468,28.0958,84200.0
2011-10-04 09:35:00,49.61,49.61,49.12,49.13,64800.0,28.0789,28.0789,27.8015,27.8072,64800.0
2011-10-04 09:40:00,49.13,49.28,48.86,48.9,73000.0,27.8072,27.8921,27.6544,27.677,73000.0
2011-10-04 09:45:00,48.9,49.0,48.69,48.73,119900.0,27.677,27.7336,27.5581,27.5808,119900.0
2011-10-04 09:50:00,48.73,48.86,48.52,48.69,83400.0,27.5808,27.6544,27.4619,27.5581,83400.0
2011-10-04 09:55:00,48.72,48.77,48.42,48.43,61600.0,27.5751,27.6034,27.4053,27.411,61600.0
2011-10-04 10:00:00,48.45,48.76,48.43,48.73,96300.0,27.4223,27.5978,27.411,27.5808,96300.0
2011-10-04 10:05:00,48.72,48.73,48.59,48.64,68100.0,27.5751,27.5808,27.5015,27.5298,68100.0
2011-10-04 10:10:00,48.64,49.05,48.63,48.66,99800.0,27.5298,27.7619,27.5242,27.5412,99800.0
2011-10-04 10:15:00,48.64,48.85,48.63,48.83,98300.0,27.5298,27.6487,27.5242,27.6374,98300.0
2011-10-04 10:20:00,48.84,48.91,48.62,48.62,56300.0,27.643,27.6827,27.5185,27.5185,56300.0
2011-10-04 10:25:00,48.63,48.72,48.6,48.67,29300.0,27.5242,27.5751,27.5072,27.5468,29300.0
2011-10-04 10:30:00,48.67,48.75,48.57,48.57,49100.0,27.5468,27.5921,27.4902,27.4902,49100.0
2011-10-04 10:35:00,48.57,48.64,48.54,48.64,34500.0,27.4902,27.5298,27.4732,27.5298,34500.0
2011-10-04 10:40:00,48.63,48.75,48.61,48.72,69400.0,27.5242,27.5921,27.5129,27.5751,69400.0
2011-10-04 10:45:00,48.73,48.73,48.5,48.63,67300.0,27.5808,27.5808,27.4506,27.5242,67300.0
2011-10-04 10:50:00,48.63,48.64,48.52,48.55,37400.0,27.5242,27.5298,27.4619,27.4789,37400.0
2011-10-04 10:55:00,48.56,48.59,48.45,48.47,71000.0,27.4846,27.5015,27.4223,27.4336,71000.0
2011-10-04 11:00:00,48.46,48.49,48.39,48.44,73500.0,27.428,27.4449,27.3883,27.4166,73500.0
2011-10-04 11:05:00,48.44,48.68,48.44,48.62,57400.0,27.4166,27.5525,27.4166,27.5185,57400.0
2011-10-04 11:10:00,48.62,48.66,48.47,48.48,35300.0,27.5185,27.5412,27.4336,27.4393,35300.0
2011-10-04 11:15:00,48.48,48.52,48.4,48.4,37200.0,27.4393,27.4619,27.394,27.394,37200.0
2011-10-04 11:20:00,48.41,48.44,48.31,48.33,49100.0,27.3997,27.4166,27.3431,27.3544,49100.0
2011-10-04 11:25:00,48.33,48.44,48.33,48.42,26800.0,27.3544,27.4166,27.3544,27.4053,26800.0
2011-10-04 11:30:00,48.42,48.44,48.36,48.36,27300.0,27.4053,27.4166,27.3714,27.3714,27300.0
2011-10-04 11:35:00,48.35,48.36,48.22,48.24,42400.0,27.3657,27.3714,27.2921,27.3034,42400.0
2011-10-04 11:40:00,48.25,48.29,48.24,48.27,23800.0,27.3091,27.3317,27.3034,27.3204,23800.0
2011-10-04 11:45:00,48.27,48.35,48.25,48.34,39600.0,27.3204,27.3657,27.3091,27.36,39600.0
2011-10-04 11:50:00,48.36,48.42,48.35,48.41,58700.0,27.3714,27.4053,27.3657,27.3997,58700.0
2011-10-04 11:55:00,48.38,48.44,48.31,48.33,53400.0,27.3827,27.4166,27.3431,27.3544,53400.0
2011-10-04 12:00:00,48.33,48.56,48.33,48.55,53000.0,27.3544,27.4846,27.3544,27.4789,53000.0
2011-10-04 12:05:00,48.55,48.63,48.55,48.55,75300.0,27.4789,27.5242,27.4789,27.4789,75300.0
2011-10-04 12:10:00,48.55,48.65,48.51,48.65,54100.0,27.4789,27.5355,27.4563,27.5355,54100.0
2011-10-04 12:15:00,48.66,48.67,48.52,48.54,46600.0,27.5412,27.5468,27.4619,27.4732,46600.0
2011-10-04 12:20:00,48.54,48.57,48.47,48.49,44200.0,27.4732,27.4902,27.4336,27.4449,44200.0
2011-10-04 12:25:00,48.49,48.49,48.43,48.43,47400.0,27.4449,27.4449,27.411,27.411,47400.0
2011-10-04 12:30:00,48.43,48.47,48.38,48.39,34400.0,27.411,27.4336,27.3827,27.3883,34400.0
2011-10-04 12:35:00,48.39,48.43,48.36,48.37,44500.0,27.3883,27.411,27.3714,27.377,44500.0
2011-10-04 12:40:00,48.37,48.45,48.36,48.44,33500.0,27.377,27.4223,27.3714,27.4166,33500.0
2011-10-04 12:45:00,48.45,48.51,48.41,48.42,59600.0,27.4223,27.4563,27.3997,27.4053,59600.0
2011-10-04 12:50:00,48.41,48.52,48.37,48.49,94900.0,27.3997,27.4619,27.377,27.4449,94900.0
2011-10-04 12:55:00,48.48,48.54,48.47,48.53,98300.0,27.4393,27.4732,27.4336,27.4676,98300.0
2011-10-04 13:00:00,48.53,48.55,48.43,48.43,65600.0,27.4676,27.4789,27.411,27.411,65600.0
2011-10-04 13:05:00,48.42,48.44,48.37,48.4,67700.0,27.4053,27.4166,27.377,27.394,67700.0
2011-10-04 13:10:00,48.39,48.42,48.21,48.27,71400.0,27.3883,27.4053,27.2865,27.3204,71400.0
2011-10-04 13:15:00,48.28,48.34,48.26,48.33,35500.0,27.3261,27.36,27.3148,27.3544,35500.0
2011-10-04 13:20:00,48.33,48.38,48.29,48.35,39900.0,27.3544,27.3827,27.3317,27.3657,39900.0
2011-10-04 13:25:00,48.34,48.41,48.31,48.34,36700.0,27.36,27.3997,27.3431,27.36,36700.0
2011-10-04 13:30:00,48.34,48.41,48.31,48.38,46800.0,27.36,27.3997,27.3431,27.3827,46800.0
2011-10-04 13:35:00,48.37,48.38,48.21,48.21,37300.0,27.377,27.3827,27.2865,27.2865,37300.0
2011-10-04 13:40:00,48.23,48.31,48.23,48.31,36000.0,27.2978,27.3431,27.2978,27.3431,36000.0
2011-10-04 13:45:00,48.3,48.35,48.26,48.33,45600.0,27.3374,27.3657,27.3148,27.3544,45600.0
2011-10-04 13:50:00,48.33,48.46,48.32,48.46,37000.0,27.3544,27.428,27.3487,27.428,37000.0
2011-10-04 13:55:00,48.45,48.47,48.36,48.36,47600.0,27.4223,27.4336,27.3714,27.3714,47600.0
2011-10-04 14:00:00,48.38,48.5,48.37,48.47,37500.0,27.3827,27.4506,27.377,27.4336,37500.0
2011-10-04 14:05:00,48.47,48.5,48.32,48.34,43200.0,27.4336,27.4506,27.3487,27.36,43200.0
2011-10-04 14:10:00,48.34,48.36,48.3,48.34,38900.0,27.36,27.3714,27.3374,27.36,38900.0
2011-10-04 14:15:00,48.34,48.39,48.3,48.37,33800.0,27.36,27.3883,27.3374,27.377,33800.0
2011-10-04 14:20:00,48.36,48.41,48.31,48.39,38200.0,27.3714,27.3997,27.3431,27.3883,38200.0
2011-10-04 14:25:00,48.39,48.39,48.33,48.33,32100.0,27.3883,27.3883,27.3544,27.3544,32100.0
2011-10-04 14:30:00,48.33,48.43,48.29,48.43,66500.0,27.3544,27.411,27.3317,27.411,66500.0
2011-10-04 14:35:00,48.43,48.53,48.42,48.5,63500.0,27.411,27.4676,27.4053,27.4506,63500.0
2011-10-04 14:40:00,48.48,48.5,48.34,48.34,84200.0,27.4393,27.4506,27.36,27.36,84200.0
2011-10-04 14:45:00,48.33,48.44,48.33,48.4,47700.0,27.3544,27.4166,27.3544,27.394,47700.0
2011-10-04 14:50:00,48.4,48.43,48.27,48.28,54500.0,27.394,27.411,27.3204,27.3261,54500.0
2011-10-04 14:55:00,48.28,48.38,48.27,48.32,48400.0,27.3261,27.3827,27.3204,27.3487,48400.0
2011-10-04 15:00:00,48.32,48.43,48.32,48.38,59200.0,27.3487,27.411,27.3487,27.3827,59200.0
2011-10-04 15:05:00,48.38,48.45,48.31,48.32,55200.0,27.3827,27.4223,27.3431,27.3487,55200.0
2011-10-04 15:10:00,48.32,48.39,48.24,48.39,39800.0,27.3487,27.3883,27.3034,27.3883,39800.0
2011-10-04 15:15:00,48.38,48.47,48.33,48.45,56500.0,27.3827,27.4336,27.3544,27.4223,56500.0
2011-10-04 15:20:00,48.45,48.5,48.44,48.49,55900.0,27.4223,27.4506,27.4166,27.4449,55900.0
2011-10-04 15:25:00,48.5,48.55,48.41,48.41,83800.0,27.4506,27.4789,27.3997,27.3997,83800.0
2011-10-04 15:30:00,48.42,48.54,48.37,48.48,130900.0,27.4053,27.4732,27.377,27.4393,130900.0
2011-10-04 15:35:00,48.47,48.57,48.43,48.54,130200.0,27.4336,27.4902,27.411,27.4732,130200.0
2011-10-04 15:40:00,48.54,48.88,48.43,48.87,127800.0,27.4732,27.6657,27.411,27.66,127800.0
2011-10-04 15:45:00,48.86,49.01,48.75,49.0,147900.0,27.6544,27.7393,27.5921,27.7336,147900.0
2011-10-04 15:50:00,49.0,49.06,48.9,49.0,162500.0,27.7336,27.7676,27.677,27.7336,162500.0
2011-10-04 15:55:00,48.99,49.23,48.96,49.19,297600.0,27.7279,27.8638,27.711,27.8411,297600.0
2011-10-05 09:30:00,49.33,49.33,48.9,49.01,66500.0,27.9204,27.9204,27.677,27.7393,66500.0
2011-10-05 09:35:00,49.01,49.01,48.55,48.74,76200.0,27.7393,27.7393,27.4789,27.5864,76200.0
2011-10-05 09:40:00,48.76,48.89,48.64,48.79,74600.0,27.5978,27.6713,27.5298,27.6147,74600.0
2011-10-05 09:45:00,48.81,48.92,48.66,48.74,104400.0,27.6261,27.6883,27.5412,27.5864,104400.0
2011-10-05 09:50:00,48.74,48.75,48.39,48.4,58300.0,27.5864,27.5921,27.3883,27.394,58300.0
2011-10-05 09:55:00,48.41,48.55,48.32,48.42,33700.0,27.3997,27.4789,27.3487,27.4053,33700.0
2011-10-05 10:00:00,48.42,48.79,48.37,48.78,78000.0,27.4053,27.6147,27.377,27.6091,78000.0
2011-10-05 10:05:00,48.79,48.79,48.48,48.49,30500.0,27.6147,27.6147,27.4393,27.4449,30500.0
2011-10-05 10:10:00,48.51,48.6,48.47,48.49,36200.0,27.4563,27.5072,27.4336,27.4449,36200.0
2011-10-05 10:15:00,48.49,48.58,48.47,48.53,22100.0,27.4449,27.4959,27.4336,27.4676,22100.0
2011-10-05 10:20:00,48.55,48.74,48.54,48.73,31400.0,27.4789,27.5864,27.4732,27.5808,31400.0
2011-10-05 10:25:00,48.72,48.74,48.55,48.73,91200.0,27.5751,27.5864,27.4789,27.5808,91200.0
2011-10-05 10:30:00,48.7,48.83,48.68,48.79,112300.0,27.5638,27.6374,27.5525,27.6147,112300.0
2011-10-05 10:35:00,48.8,48.98,48.78,48.97,63800.0,27.6204,27.7223,27.6091,27.7166,63800.0
2011-10-05 10:40:00,48.98,49.0,48.9,48.97,51900.0,27.7223,27.7336,27.677,27.7166,51900.0
2011-10-05 10:45:00,48.97,49.01,48.89,48.96,46400.0,27.7166,27.7393,27.6713,27.711,46400.0
2011-10-05 10:50:00,48.96,49.05,48.92,49.05,34500.0,27.711,27.7619,27.6883,27.7619,34500.0
2011-10-05 10:55:00,49.04,49.18,49.03,49.14,33500.0,27.7562,27.8355,27.7506,27.8128,33500.0
2011-10-05 11:00:00,49.15,49.16,49.09,49.09,15700.0,27.8185,27.8242,27.7845,27.7845,15700.0
2011-10-05 11:05:00,49.09,49.09,48.92,48.95,19100.0,27.7845,27.7845,27.6883,27.7053,19100.0
2011-10-05 11:10:00,48.91,48.93,48.89,48.93,14100.0,27.6827,27.694,27.6713,27.694,14100.0
2011-10-05 11:15:00,48.92,48.97,48.91,48.92,13500.0,27.6883,27.7166,27.6827,27.6883,13500.0
2011-10-05 11:20:00,48.92,48.92,48.86,48.9,12700.0,27.6883,27.6883,27.6544,27.677,12700.0
2011-10-05 11:25:00,48.9,48.98,48.88,48.97,69500.0,27.677,27.7223,27.6657,27.7166,69500.0
2011-10-05 11:30:00,48.96,49.02,48.95,49.01,16500.0,27.711,27.7449,27.7053,27.7393,16500.0
2011-10-05 11:35:00,49.01,49.04,48.98,48.99,25000.0,27.7393,27.7562,27.7223,27.7279,25000.0
2011-10-05 11:40:00,48.99,49.06,48.98,49.0,22000.0,27.7279,27.7676,27.7223,27.7336,22000.0
2011-10-05 11:45:00,49.01,49.07,49.01,49.06,19600.0,27.7393,27.7732,27.7393,27.7676,19600.0
2011-10-05 11:50:00,49.05,49.14,49.05,49.14,22700.0,27.7619,27.8128,27.7619,27.8128,22700.0
2011-10-05 11:55:00,49.14,49.17,49.08,49.16,36600.0,27.8128,27.8298,27.7789,27.8242,36600.0
2011-10-05 12:00:00,49.16,49.24,49.16,49.21,40500.0,27.8242,27.8694,27.8242,27.8525,40500.0
2011-10-05 12:05:00,49.2,49.26,49.2,49.25,25200.0,27.8468,27.8808,27.8468,27.8751,25200.0
2011-10-05 12:10:00,49.24,49.25,49.2,49.25,34700.0,27.8694,27.8751,27.8468,27.8751,34700.0
2011-10-05 12:15:00,49.24,49.28,49.22,49.28,31000.0,27.8694,27.8921,27.8581,27.8921,31000.0
2011-10-05 12:20:00,49.28,49.28,49.2,49.23,27000.0,27.8921,27.8921,27.8468,27.8638,27000.0
2011-10-05 12:25:00,49.23,49.36,49.22,49.35,46000.0,27.8638,27.9374,27.8581,27.9317,46000.0
2011-10-05 12:30:00,49.35,49.4,49.29,49.29,28400.0,27.9317,27.96,27.8977,27.8977,28400.0
2011-10-05 12:35:00,49.29,49.31,49.25,49.3,47000.0,27.8977,27.9091,27.8751,27.9034,47000.0
2011-10-05 12:40:00,49.3,49.37,49.29,49.36,52800.0,27.9034,27.943,27.8977,27.9374,52800.0
2011-10-05 12:45:00,49.35,49.46,49.35,49.45,56800.0,27.9317,27.994,27.9317,27.9883,56800.0
2011-10-05 12:50:00,49.46,49.6,49.46,49.56,182900.0,27.994,28.0732,27.994,28.0506,182900.0
2011-10-05 12:55:00,49.55,49.56,49.5,49.52,34400.0,28.0449,28.0506,28.0166,28.0279,34400.0
2011-10-05 13:00:00,49.51,49.53,49.42,49.47,29600.0,28.0223,28.0336,27.9713,27.9996,29600.0
2011-10-05 13:05:00,49.48,49.49,49.41,49.43,16600.0,28.0053,28.0109,27.9657,27.977,16600.0
2011-10-05 13:10:00,49.42,49.48,49.41,49.44,19400.0,27.9713,28.0053,27.9657,27.9826,19400.0
2011-10-05 13:15:00,49.44,49.54,49.42,49.49,25000.0,27.9826,28.0392,27.9713,28.0109,25000.0
2011-10-05 13:20:00,49.5,49.51,49.41,49.47,56100.0,28.0166,28.0223,27.9657,27.9996,56100.0
2011-10-05 13:25:00,49.47,49.52,49.46,49.48,16100.0,27.9996,28.0279,27.994,28.0053,16100.0
2011-10-05 13:30:00,49.47,49.57,49.46,49.57,49100.0,27.9996,28.0562,27.994,28.0562,49100.0
2011-10-05 13:35:00,49.56,49.62,49.53,49.6,62800.0,28.0506,28.0845,28.0336,28.0732,62800.0
2011-10-05 13:40:00,49.61,49.61,49.55,49.57,56800.0,28.0789,28.0789,28.0449,28.0562,56800.0
2011-10-05 13:45:00,49.57,49.58,49.49,49.49,29800.0,28.0562,28.0619,28.0109,28.0109,29800.0
2011-10-05 13:50:00,49.49,49.51,49.46,49.49,28900.0,28.0109,28.0223,27.994,28.0109,28900.0
2011-10-05 13:55:00,49.49,49.49,49.4,49.44,25300.0,28.0109,28.0109,27.96,27.9826,25300.0
2011-10-05 14:00:00,49.44,49.51,49.44,49.49,19600.0,27.9826,28.0223,27.9826,28.0109,19600.0
2011-10-05 14:05:00,49.49,49.52,49.41,49.41,23700.0,28.0109,28.0279,27.9657,27.9657,23700.0
2011-10-05 14:10:00,49.41,49.43,49.36,49.36,33400.0,27.9657,27.977,27.9374,27.9374,33400.0
2011-10-05 14:15:00,49.37,49.39,49.34,49.37,49600.0,27.943,27.9543,27.926,27.943,49600.0
2011-10-05 14:20:00,49.38,49.4,49.33,49.39,19100.0,27.9487,27.96,27.9204,27.9543,19100.0
2011-10-05 14:25:00,49.38,49.41,49.36,49.39,22600.0,27.9487,27.9657,27.9374,27.9543,22600.0
2011-10-05 14:30:00,49.4,49.43,49.38,49.39,170200.0,27.96,27.977,27.9487,27.9543,170200.0
2011-10-05 14:35:00,49.38,49.41,49.34,49.35,86500.0,27.9487,27.9657,27.926,27.9317,86500.0
2011-10-05 14:40:00,49.35,49.38,49.3,49.37,18100.0,27.9317,27.9487,27.9034,27.943,18100.0
2011-10-05 14:45:00,49.37,49.43,49.33,49.43,18800.0,27.943,27.977,27.9204,27.977,18800.0
2011-10-05 14:50:00,49.43,49.54,49.43,49.53,33400.0,27.977,28.0392,27.977,28.0336,33400.0
2011-10-05 14:55:00,49.53,49.55,49.49,49.5,28500.0,28.0336,28.0449,28.0109,28.0166,28500.0
2011-10-05 15:00:00,49.5,49.52,49.38,49.41,39700.0,28.0166,28.0279,27.9487,27.9657,39700.0
2011-10-05 15:05:00,49.41,49.41,49.25,49.26,103800.0,27.9657,27.9657,27.8751,27.8808,103800.0
2011-10-05 15:10:00,49.26,49.33,49.23,49.33,26000.0,27.8808,27.9204,27.8638,27.9204,26000.0
2011-10-05 15:15:00,49.33,49.38,49.29,49.34,54700.0,27.9204,27.9487,27.8977,27.926,54700.0
2011-10-05 15:20:00,49.34,49.37,49.24,49.27,46200.0,27.926,27.943,27.8694,27.8864,46200.0
2011-10-05 15:25:00,49.26,49.34,49.25,49.29,34800.0,27.8808,27.926,27.8751,27.8977,34800.0
2011-10-05 15:30:00,49.29,49.46,49.29,49.46,49600.0,27.8977,27.994,27.8977,27.994,49600.0
2011-10-05 15:35:00,49.45,49.59,49.44,49.57,60100.0,27.9883,28.0675,27.9826,28.0562,60100.0
2011-10-05 15:40:00,49.57,49.62,49.47,49.5,112100.0,28.0562,28.0845,27.9996,28.0166,112100.0
2011-10-05 15:45:00,49.49,49.49,49.39,49.42,84000.0,28.0109,28.0109,27.9543,27.9713,84000.0
2011-10-05 15:50:00,49.42,49.48,49.39,49.46,145500.0,27.9713,28.0053,27.9543,27.994,145500.0
2011-10-05 15:55:00,49.46,49.54,49.43,49.52,313500.0,27.994,28.0392,27.977,28.0279,313500.0
2011-10-06 09:30:00,49.46,49.55,49.46,49.55,27800.0,27.994,28.0449,27.994,28.0449,27800.0
2011-10-06 09:35:00,49.55,49.88,49.55,49.63,74500.0,28.0449,28.2317,28.0449,28.0902,74500.0
2011-10-06 09:40:00,49.63,49.79,49.61,49.65,38700.0,28.0902,28.1807,28.0789,28.1015,38700.0
2011-10-06 09:45:00,49.63,49.64,49.47,49.55,49900.0,28.0902,28.0958,27.9996,28.0449,49900.0
2011-10-06 09:50:00,49.55,49.55,49.31,49.39,29700.0,28.0449,28.0449,27.9091,27.9543,29700.0
2011-10-06 09:55:00,49.38,49.39,49.25,49.31,29700.0,27.9487,27.9543,27.8751,27.9091,29700.0
2011-10-06 10:00:00,49.28,49.31,49.24,49.28,33000.0,27.8921,27.9091,27.8694,27.8921,33000.0
2011-10-06 10:05:00,49.28,49.28,49.18,49.24,39800.0,27.8921,27.8921,27.8355,27.8694,39800.0
2011-10-06 10:10:00,49.24,49.34,49.24,49.29,25500.0,27.8694,27.926,27.8694,27.8977,25500.0
2011-10-06 10:15:00,49.28,49.3,49.22,49.22,29500.0,27.8921,27.9034,27.8581,27.8581,29500.0
2011-10-06 10:20:00,49.23,49.49,49.21,49.43,39300.0,27.8638,28.0109,27.8525,27.977,39300.0
2011-10-06 10:25:00,49.44,49.63,49.4,49.59,40000.0,27.9826,28.0902,27.96,28.0675,40000.0
2011-10-06 10:30:00,49.6,49.65,49.55,49.61,40500.0,28.0732,28.1015,28.0449,28.0789,40500.0
2011-10-06 10:35:00,49.6,49.61,49.53,49.6,26100.0,28.0732,28.0789,28.0336,28.0732,26100.0
2011-10-06 10:40:00,49.6,49.66,49.57,49.58,27300.0,28.0732,28.1072,28.0562,28.0619,27300.0
2011-10-06 10:45:00,49.58,49.6,49.54,49.57,26300.0,28.0619,28.0732,28.0392,28.0562,26300.0
2011-10-06 10:50:00,49.57,49.6,49.54,49.59,18700.0,28.0562,28.0732,28.0392,28.0675,18700.0
2011-10-06 10:55:00,49.56,49.56,49.48,49.51,15700.0,28.0506,28.0506,28.0053,28.0223,15700.0
2011-10-06 11:00:00,49.52,49.65,49.52,49.63,18300.0,28.0279,28.1015,28.0279,28.0902,18300.0
2011-10-06 11:05:00,49.63,49.64,49.55,49.6,25000.0,28.0902,28.0958,28.0449,28.0732,25000.0
2011-10-06 11:10:00,49.6,49.61,49.53,49.55,27800.0,28.0732,28.0789,28.0336,28.0449,27800.0
2011-10-06 11:15:00,49.56,49.57,49.5,49.5,23400.0,28.0506,28.0562,28.0166,28.0166,23400.0
2011-10-06 11:20:00,49.5,49.58,49.49,49.58,20200.0,28.0166,28.0619,28.0109,28.0619,20200.0
2011-10-06 11:25:00,49.59,49.76,49.59,49.76,16600.0,28.0675,28.1638,28.0675,28.1638,16600.0
2011-10-06 11:30:00,49.77,49.83,49.77,49.81,25700.0,28.1694,28.2034,28.1694,28.1921,25700.0
2011-10-06 11:35:00,49.8,49.92,49.78,49.91,18800.0,28.1864,28.2543,28.1751,28.2486,18800.0
2011-10-06 11:40:00,49.91,50.04,49.91,50.04,20500.0,28.2486,28.3222,28.2486,28.3222,20500.0
2011-10-06 11:45:00,50.04,50.09,49.95,49.97,17000.0,28.3222,28.3505,28.2713,28.2826,17000.0
2011-10-06 11:50:00,49.96,49.97,49.92,49.92,3700.0,28.2769,28.2826,28.2543,28.2543,3700.0
2011-10-06 11:55:00,49.91,49.97,49.9,49.97,7400.0,28.2486,28.2826,28.243,28.2826,7400.0
2011-10-06 12:00:00,49.97,50.01,49.97,50.0,6400.0,28.2826,28.3052,28.2826,28.2996,6400.0
2011-10-06 12:05:00,50.0,50.04,49.96,49.96,11700.0,28.2996,28.3222,28.2769,28.2769,11700.0
2011-10-06 12:10:00,49.94,49.98,49.9,49.98,8600.0,28.2656,28.2883,28.243,28.2883,8600.0
2011-10-06 12:15:00,49.96,49.97,49.89,49.93,19900.0,28.2769,28.2826,28.2373,28.26,19900.0
2011-10-06 12:20:00,49.93,49.93,49.89,49.9,18800.0,28.26,28.26,28.2373,28.243,18800.0
2011-10-06 12:25:00,49.9,49.93,49.86,49.92,25800.0,28.243,28.26,28.2203,28.2543,25800.0
2011-10-06 12:30:00,49.92,49.92,49.85,49.88,13900.0,28.2543,28.2543,28.2147,28.2317,13900.0
2011-10-06 12:35:00,49.87,49.88,49.8,49.81,13200.0,28.226,28.2317,28.1864,28.1921,13200.0
2011-10-06 12:40:00,49.8,49.8,49.76,49.78,6700.0,28.1864,28.1864,28.1638,28.1751,6700.0
2011-10-06 12:45:00,49.77,49.78,49.75,49.75,16200.0,28.1694,28.1751,28.1581,28.1581,16200.0
2011-10-06 12:50:00,49.75,49.78,49.72,49.76,12700.0,28.1581,28.1751,28.1411,28.1638,12700.0
2011-10-06 12:55:00,49.76,49.81,49.76,49.81,17100.0,28.1638,28.1921,28.1638,28.1921,17100.0
2011-10-06 13:00:00,49.81,49.89,49.8,49.89,12700.0,28.1921,28.2373,28.1864,28.2373,12700.0
2011-10-06 13:05:00,49.89,49.9,49.85,49.9,14200.0,28.2373,28.243,28.2147,28.243,14200.0
2011-10-06 13:10:00,49.9,49.94,49.87,49.94,6800.0,28.243,28.2656,28.226,28.2656,6800.0
2011-10-06 13:15:00,49.93,49.95,49.91,49.94,7800.0,28.26,28.2713,28.2486,28.2656,7800.0
2011-10-06 13:20:00,49.93,49.98,49.91,49.97,6400.0,28.26,28.2883,28.2486,28.2826,6400.0
2011-10-06 13:25:00,49.97,49.99,49.84,49.84,11500.0,28.2826,28.2939,28.209,28.209,11500.0
2011-10-06 13:30:00,49.86,49.94,49.85,49.91,11900.0,28.2203,28.2656,28.2147,28.2486,11900.0
2011-10-06 13:35:00,49.91,49.94,49.84,49.91,11200.0,28.2486,28.2656,28.209,28.2486,11200.0
2011-10-06 13:40:00,49.91,49.96,49.88,49.89,17500.0,28.2486,28.2769,28.2317,28.2373,17500.0
2011-10-06 13:45:00,49.89,49.95,49.86,49.93,15900.0,28.2373,28.2713,28.2203,28.26,15900.0
2011-10-06 13:50:00,49.93,49.95,49.87,49.88,11800.0,28.26,28.2713,28.226,28.2317,11800.0
2011-10-06 13:55:00,49.88,49.92,49.85,49.85,21200.0,28.2317,28.2543,28.2147,28.2147,21200.0
2011-10-06 14:00:00,49.85,49.87,49.77,49.8,38300.0,28.2147,28.226,28.1694,28.1864,38300.0
2011-10-06 14:05:00,49.8,49.89,49.8,49.89,20700.0,28.1864,28.2373,28.1864,28.2373,20700.0
2011-10-06 14:10:00,49.89,49.89,49.84,49.86,9500.0,28.2373,28.2373,28.209,28.2203,9500.0
2011-10-06 14:15:00,49.85,49.88,49.84,49.85,16800.0,28.2147,28.2317,28.209,28.2147,16800.0
2011-10-06 14:20:00,49.85,49.96,49.84,49.93,24700.0,28.2147,28.2769,28.209,28.26,24700.0
2011-10-06 14:25:00,49.93,49.95,49.92,49.95,17100.0,28.26,28.2713,28.2543,28.2713,17100.0
2011-10-06 14:30:00,49.95,49.97,49.87,49.88,23500.0,28.2713,28.2826,28.226,28.2317,23500.0
2011-10-06 14:35:00,49.87,49.88,49.8,49.81,53900.0,28.226,28.2317,28.1864,28.1921,53900.0
2011-10-06 14:40:00,49.81,49.88,49.79,49.87,32800.0,28.1921,28.2317,28.1807,28.226,32800.0
2011-10-06 14:45:00,49.86,49.87,49.79,49.79,20100.0,28.2203,28.226,28.1807,28.1807,20100.0
2011-10-06 14:50:00,49.79,49.81,49.74,49.81,14400.0,28.1807,28.1921,28.1524,28.1921,14400.0
2011-10-06 14:55:00,49.79,49.82,49.78,49.81,12200.0,28.1807,28.1977,28.1751,28.1921,12200.0
2011-10-06 15:00:00,49.81,49.81,49.74,49.77,16000.0,28.1921,28.1921,28.1524,28.1694,16000.0
2011-10-06 15:05:00,49.77,49.84,49.76,49.82,21100.0,28.1694,28.209,28.1638,28.1977,21100.0
2011-10-06 15:10:00,49.83,49.85,49.77,49.77,15400.0,28.2034,28.2147,28.1694,28.1694,15400.0
2011-10-06 15:15:00,49.77,49.78,49.71,49.73,17600.0,28.1694,28.1751,28.1355,28.1468,17600.0
2011-10-06 15:20:00,49.72,49.77,49.71,49.75,18700.0,28.1411,28.1694,28.1355,28.1581,18700.0
2011-10-06 15:25:00,49.75,49.81,49.75,49.75,24800.0,28.1581,28.1921,28.1581,28.1581,24800.0
2011-10-06 15:30:00,49.74,49.82,49.73,49.77,27200.0,28.1524,28.1977,28.1468,28.1694,27200.0
2011-10-06 15:35:00,49.77,49.78,49.74,49.76,62900.0,28.1694,28.1751,28.1524,28.1638,62900.0
2011-10-06 15:40:00,49.75,49.87,49.74,49.85,48700.0,28.1581,28.226,28.1524,28.2147,48700.0
2011-10-06 15:45:00,49.84,49.85,49.76,49.77,62900.0,28.209,28.2147,28.1638,28.1694,62900.0
2011-10-06 15:50:00,49.78,49.91,49.78,49.9,39900.0,28.1751,28.2486,28.1751,28.243,39900.0
2011-10-06 15:55:00,49.9,50.03,49.89,49.98,149800.0,28.243,28.3166,28.2373,28.2883,149800.0
2011-10-07 09:30:00,50.18,50.19,49.96,50.19,34800.0,28.4015,28.4071,28.2769,28.4071,34800.0
2011-10-07 09:35:00,50.19,50.38,50.19,50.33,29000.0,28.4071,28.5147,28.4071,28.4864,29000.0
2011-10-07 09:40:00,50.32,50.36,50.03,50.19,48400.0,28.4807,28.5033,28.3166,28.4071,48400.0
2011-10-07 09:45:00,50.18,50.3,50.13,50.15,32200.0,28.4015,28.4694,28.3732,28.3845,32200.0
2011-10-07 09:50:00,50.15,50.25,50.13,50.18,37900.0,28.3845,28.4411,28.3732,28.4015,37900.0
2011-10-07 09:55:00,50.18,50.24,50.17,50.21,28300.0,28.4015,28.4354,28.3958,28.4184,28300.0
2011-10-07 10:00:00,50.2,50.23,50.13,50.2,29500.0,28.4128,28.4298,28.3732,28.4128,29500.0
2011-10-07 10:05:00,50.19,50.38,50.16,50.16,47100.0,28.4071,28.5147,28.3901,28.3901,47100.0
2011-10-07 10:10:00,50.15,50.33,50.15,50.3,21300.0,28.3845,28.4864,28.3845,28.4694,21300.0
2011-10-07 10:15:00,50.31,50.34,50.28,50.34,14100.0,28.475,28.492,28.4581,28.492,14100.0
2011-10-07 10:20:00,50.33,50.33,50.23,50.25,13200.0,28.4864,28.4864,28.4298,28.4411,13200.0
2011-10-07 10:25:00,50.25,50.29,50.13,50.23,31000.0,28.4411,28.4637,28.3732,28.4298,31000.0
2011-10-07 10:30:00,50.21,50.21,50.09,50.17,16300.0,28.4184,28.4184,28.3505,28.3958,16300.0
2011-10-07 10:35:00,50.18,50.18,50.07,50.1,14800.0,28.4015,28.4015,28.3392,28.3562,14800.0
2011-10-07 10:40:00,50.11,50.14,50.07,50.13,12400.0,28.3618,28.3788,28.3392,28.3732,12400.0
2011-10-07 10:45:00,50.12,50.17,50.07,50.17,27300.0,28.3675,28.3958,28.3392,28.3958,27300.0
2011-10-07 10:50:00,50.18,50.32,50.17,50.31,21200.0,28.4015,28.4807,28.3958,28.475,21200.0
2011-10-07 10:55:00,50.31,50.37,50.3,50.37,15700.0,28.475,28.509,28.4694,28.509,15700.0
2011-10-07 11:00:00,50.38,50.43,50.35,50.43,41900.0,28.5147,28.543,28.4977,28.543,41900.0
2011-10-07 11:05:00,50.43,50.5,50.43,50.5,41400.0,28.543,28.5826,28.543,28.5826,41400.0
2011-10-07 11:10:00,50.5,50.51,50.43,50.45,20100.0,28.5826,28.5882,28.543,28.5543,20100.0
2011-10-07 11:15:00,50.44,50.48,50.41,50.48,32700.0,28.5486,28.5713,28.5316,28.5713,32700.0
2011-10-07 11:20:00,50.47,50.5,50.43,50.49,21200.0,28.5656,28.5826,28.543,28.5769,21200.0
2011-10-07 11:25:00,50.49,50.51,50.46,50.5,20500.0,28.5769,28.5882,28.5599,28.5826,20500.0
2011-10-07 11:30:00,50.51,50.52,50.45,50.52,22200.0,28.5882,28.5939,28.5543,28.5939,22200.0
2011-10-07 11:35:00,50.53,50.58,50.52,50.56,19900.0,28.5996,28.6279,28.5939,28.6165,19900.0
2011-10-07 11:40:00,50.56,50.66,50.56,50.66,17600.0,28.6165,28.6731,28.6165,28.6731,17600.0
2011-10-07 11:45:00,50.66,50.68,50.62,50.66,13400.0,28.6731,28.6845,28.6505,28.6731,13400.0
2011-10-07 11:50:00,50.67,50.68,50.59,50.66,12100.0,28.6788,28.6845,28.6335,28.6731,12100.0
2011-10-07 11:55:00,50.66,50.72,50.62,50.72,21800.0,28.6731,28.7071,28.6505,28.7071,21800.0
2011-10-07 12:00:00,50.71,50.73,50.52,50.59,67300.0,28.7014,28.7128,28.5939,28.6335,67300.0
2011-10-07 12:05:00,50.59,50.69,50.59,50.67,36000.0,28.6335,28.6901,28.6335,28.6788,36000.0
2011-10-07 12:10:00,50.64,50.7,50.54,50.61,37900.0,28.6618,28.6958,28.6052,28.6448,37900.0
2011-10-07 12:15:00,50.61,50.65,50.47,50.49,35100.0,28.6448,28.6675,28.5656,28.5769,35100.0
2011-10-07 12:20:00,50.5,50.53,50.33,50.4,39000.0,28.5826,28.5996,28.4864,28.526,39000.0
2011-10-07 12:25:00,50.41,50.43,50.36,50.37,30700.0,28.5316,28.543,28.5033,28.509,30700.0
2011-10-07 12:30:00,50.34,50.37,50.28,50.3,21400.0,28.492,28.509,28.4581,28.4694,21400.0
2011-10-07 12:35:00,50.32,50.37,50.29,50.34,13800.0,28.4807,28.509,28.4637,28.492,13800.0
2011-10-07 12:40:00,50.35,50.4,50.26,50.27,48200.0,28.4977,28.526,28.4467,28.4524,48200.0
2011-10-07 12:45:00,50.28,50.39,50.26,50.37,36000.0,28.4581,28.5203,28.4467,28.509,36000.0
2011-10-07 12:50:00,50.36,50.39,50.32,50.36,43400.0,28.5033,28.5203,28.4807,28.5033,43400.0
2011-10-07 12:55:00,50.36,50.39,50.34,50.38,23400.0,28.5033,28.5203,28.492,28.5147,23400.0
2011-10-07 13:00:00,50.38,50.43,50.34,50.34,20300.0,28.5147,28.543,28.492,28.492,20300.0
2011-10-07 13:05:00,50.36,50.36,50.25,50.3,12500.0,28.5033,28.5033,28.4411,28.4694,12500.0
2011-10-07 13:10:00,50.3,50.36,50.28,50.34,15000.0,28.4694,28.5033,28.4581,28.492,15000.0
2011-10-07 13:15:00,50.33,50.34,50.31,50.34,8400.0,28.4864,28.492,28.475,28.492,8400.0
2011-10-07 13:20:00,50.34,50.37,50.31,50.36,21200.0,28.492,28.509,28.475,28.5033,21200.0
2011-10-07 13:25:00,50.36,50.39,50.36,50.38,11700.0,28.5033,28.5203,28.5033,28.5147,11700.0
2011-10-07 13:30:00,50.38,50.38,50.27,50.28,25300.0,28.5147,28.5147,28.4524,28.4581,25300.0
2011-10-07 13:35:00,50.29,50.3,50.23,50.23,7500.0,28.4637,28.4694,28.4298,28.4298,7500.0
2011-10-07 13:40:00,50.22,50.24,50.21,50.23,7200.0,28.4241,28.4354,28.4184,28.4298,7200.0
2011-10-07 13:45:00,50.23,50.3,50.23,50.27,9600.0,28.4298,28.4694,28.4298,28.4524,9600.0
2011-10-07 13:50:00,50.26,50.27,50.21,50.24,5600.0,28.4467,28.4524,28.4184,28.4354,5600.0
2011-10-07 13:55:00,50.25,50.3,50.24,50.3,14100.0,28.4411,28.4694,28.4354,28.4694,14100.0
2011-10-07 14:00:00,50.29,50.3,50.23,50.23,9200.0,28.4637,28.4694,28.4298,28.4298,9200.0
2011-10-07 14:05:00,50.23,50.23,50.13,50.16,15900.0,28.4298,28.4298,28.3732,28.3901,15900.0
2011-10-07 14:10:00,50.16,50.16,50.09,50.11,9300.0,28.3901,28.3901,28.3505,28.3618,9300.0
2011-10-07 14:15:00,50.11,50.19,50.1,50.19,13600.0,28.3618,28.4071,28.3562,28.4071,13600.0
2011-10-07 14:20:00,50.19,50.28,50.19,50.26,20700.0,28.4071,28.4581,28.4071,28.4467,20700.0
2011-10-07 14:25:00,50.26,50.29,50.16,50.17,18300.0,28.4467,28.4637,28.3901,28.3958,18300.0
2011-10-07 14:30:00,50.16,50.23,50.14,50.21,21100.0,28.3901,28.4298,28.3788,28.4184,21100.0
2011-10-07 14:35:00,50.22,50.3,50.21,50.3,23100.0,28.4241,28.4694,28.4184,28.4694,23100.0
2011-10-07 14:40:00,50.3,50.3,50.24,50.27,27800.0,28.4694,28.4694,28.4354,28.4524,27800.0
2011-10-07 14:45:00,50.27,50.3,50.25,50.28,16900.0,28.4524,28.4694,28.4411,28.4581,16900.0
2011-10-07 14:50:00,50.29,50.3,50.25,50.28,17000.0,28.4637,28.4694,28.4411,28.4581,17000.0
2011-10-07 14:55:00,50.27,50.37,50.26,50.35,16300.0,28.4524,28.509,28.4467,28.4977,16300.0
2011-10-07 15:00:00,50.34,50.34,50.25,50.27,57800.0,28.492,28.492,28.4411,28.4524,57800.0
2011-10-07 15:05:00,50.29,50.38,50.28,50.38,12000.0,28.4637,28.5147,28.4581,28.5147,12000.0
2011-10-07 15:10:00,50.37,50.43,50.33,50.42,20500.0,28.509,28.543,28.4864,28.5373,20500.0
2011-10-07 15:15:00,50.42,50.55,50.41,50.51,21800.0,28.5373,28.6109,28.5316,28.5882,21800.0
2011-10-07 15:20:00,50.52,50.57,50.51,50.57,12800.0,28.5939,28.6222,28.5882,28.6222,12800.0
2011-10-07 15:25:00,50.56,50.69,50.56,50.68,29100.0,28.6165,28.6901,28.6165,28.6845,29100.0
2011-10-07 15:30:00,50.68,50.72,50.62,50.63,24200.0,28.6845,28.7071,28.6505,28.6562,24200.0
2011-10-07 15:35:00,50.64,50.66,50.59,50.59,20500.0,28.6618,28.6731,28.6335,28.6335,20500.0
2011-10-07 15:40:00,50.58,50.6,50.48,50.52,34000.0,28.6279,28.6392,28.5713,28.5939,34000.0
2011-10-07 15:45:00,50.53,50.54,50.43,50.46,42800.0,28.5996,28.6052,28.543,28.5599,42800.0
2011-10-07 15:50:00,50.46,50.46,50.22,50.31,82600.0,28.5599,28.5599,28.4241,28.475,82600.0
2011-10-07 15:55:00,50.31,50.37,50.24,50.26,170500.0,28.475,28.509,28.4354,28.4467,170500.0
2011-10-10 09:30:00,50.81,50.89,50.76,50.77,42100.0,28.758,28.8033,28.7297,28.7354,42100.0
2011-10-10 09:35:00,50.78,50.89,50.75,50.87,17100.0,28.7411,28.8033,28.7241,28.792,17100.0
2011-10-10 09:40:00,50.88,50.93,50.62,50.62,29400.0,28.7977,28.826,28.6505,28.6505,29400.0
2011-10-10 09:45:00,50.62,50.72,50.62,50.71,34300.0,28.6505,28.7071,28.6505,28.7014,34300.0
2011-10-10 09:50:00,50.72,50.79,50.68,50.69,19300.0,28.7071,28.7467,28.6845,28.6901,19300.0
2011-10-10 09:55:00,50.7,50.71,50.57,50.6,20200.0,28.6958,28.7014,28.6222,28.6392,20200.0
2011-10-10 10:00:00,50.6,50.69,50.59,50.64,25700.0,28.6392,28.6901,28.6335,28.6618,25700.0
2011-10-10 10:05:00,50.64,50.66,50.55,50.58,29900.0,28.6618,28.6731,28.6109,28.6279,29900.0
2011-10-10 10:10:00,50.59,50.62,50.54,50.6,36500.0,28.6335,28.6505,28.6052,28.6392,36500.0
2011-10-10 10:15:00,50.58,50.61,50.57,50.6,37100.0,28.6279,28.6448,28.6222,28.6392,37100.0
2011-10-10 10:20:00,50.61,50.63,50.54,50.62,60400.0,28.6448,28.6562,28.6052,28.6505,60400.0
2011-10-10 10:25:00,50.63,50.73,50.62,50.7,16200.0,28.6562,28.7128,28.6505,28.6958,16200.0
2011-10-10 10:30:00,50.7,50.79,50.65,50.78,22600.0,28.6958,28.7467,28.6675,28.7411,22600.0
2011-10-10 10:35:00,50.78,50.8,50.73,50.79,14800.0,28.7411,28.7524,28.7128,28.7467,14800.0
2011-10-10 10:40:00,50.78,50.86,50.78,50.86,15900.0,28.7411,28.7863,28.7411,28.7863,15900.0
2011-10-10 10:45:00,50.87,50.93,50.86,50.91,15500.0,28.792,28.826,28.7863,28.8146,15500.0
2011-10-10 10:50:00,50.9,50.91,50.8,50.83,20200.0,28.809,28.8146,28.7524,28.7694,20200.0
2011-10-10 10:55:00,50.83,50.84,50.76,50.77,12300.0,28.7694,28.775,28.7297,28.7354,12300.0
2011-10-10 11:00:00,50.77,50.78,50.7,50.71,18500.0,28.7354,28.7411,28.6958,28.7014,18500.0
2011-10-10 11:05:00,50.7,50.76,50.7,50.74,23800.0,28.6958,28.7297,28.6958,28.7184,23800.0
2011-10-10 11:10:00,50.74,50.8,50.68,50.8,19800.0,28.7184,28.7524,28.6845,28.7524,19800.0
2011-10-10 11:15:00,50.81,50.81,50.75,50.77,14500.0,28.758,28.758,28.7241,28.7354,14500.0
2011-10-10 11:20:00,50.76,50.77,50.73,50.73,14700.0,28.7297,28.7354,28.7128,28.7128,14700.0
2011-10-10 11:25:00,50.74,50.75,50.72,50.74,14600.0,28.7184,28.7241,28.7071,28.7184,14600.0
2011-10-10 11:30:00,50.74,50.75,50.7,50.74,19600.0,28.7184,28.7241,28.6958,28.7184,19600.0
2011-10-10 11:35:00,50.75,50.81,50.75,50.8,6200.0,28.7241,28.758,28.7241,28.7524,6200.0
2011-10-10 11:40:00,50.8,50.83,50.79,50.82,17700.0,28.7524,28.7694,28.7467,28.7637,17700.0
2011-10-10 11:45:00,50.82,50.85,50.79,50.85,9700.0,28.7637,28.7807,28.7467,28.7807,9700.0
2011-10-10 11:50:00,50.84,50.91,50.84,50.88,9600.0,28.775,28.8146,28.775,28.7977,9600.0
2011-10-10 11:55:00,50.89,50.92,50.88,50.91,5800.0,28.8033,28.8203,28.7977,28.8146,5800.0
2011-10-10 12:00:00,50.92,50.94,50.89,50.89,10600.0,28.8203,28.8316,28.8033,28.8033,10600.0
2011-10-10 12:05:00,50.89,50.94,50.88,50.91,12600.0,28.8033,28.8316,28.7977,28.8146,12600.0
2011-10-10 12:10:00,50.9,50.97,50.9,50.97,7500.0,28.809,28.8486,28.809,28.8486,7500.0
2011-10-10 12:15:00,50.98,50.98,50.93,50.95,5200.0,28.8543,28.8543,28.826,28.8373,5200.0
2011-10-10 12:20:00,50.95,51.0,50.95,50.98,8800.0,28.8373,28.8656,28.8373,28.8543,8800.0
2011-10-10 12:25:00,50.98,51.0,50.98,51.0,9100.0,28.8543,28.8656,28.8543,28.8656,9100.0
2011-10-10 12:30:00,51.01,51.02,51.0,51.0,9800.0,28.8712,28.8769,28.8656,28.8656,9800.0
2011-10-10 12:35:00,51.01,51.05,51.01,51.03,5500.0,28.8712,28.8939,28.8712,28.8826,5500.0
2011-10-10 12:40:00,51.04,51.07,51.01,51.07,9300.0,28.8882,28.9052,28.8712,28.9052,9300.0
2011-10-10 12:45:00,51.07,51.1,51.05,51.09,10100.0,28.9052,28.9222,28.8939,28.9165,10100.0
2011-10-10 12:50:00,51.1,51.14,51.1,51.14,7400.0,28.9222,28.9448,28.9222,28.9448,7400.0
2011-10-10 12:55:00,51.14,51.15,51.13,51.14,7800.0,28.9448,28.9505,28.9392,28.9448,7800.0
2011-10-10 13:00:00,51.15,51.15,51.12,51.15,8700.0,28.9505,28.9505,28.9335,28.9505,8700.0
2011-10-10 13:05:00,51.15,51.16,51.11,51.14,9600.0,28.9505,28.9561,28.9278,28.9448,9600.0
2011-10-10 13:10:00,51.15,51.18,51.14,51.16,10400.0,28.9505,28.9675,28.9448,28.9561,10400.0
2011-10-10 13:15:00,51.17,51.23,51.16,51.22,11500.0,28.9618,28.9958,28.9561,28.9901,11500.0
2011-10-10 13:20:00,51.22,51.28,51.21,51.26,22700.0,28.9901,29.0241,28.9844,29.0127,22700.0
2011-10-10 13:25:00,51.26,51.28,51.23,51.24,10100.0,29.0127,29.0241,28.9958,29.0014,10100.0
2011-10-10 13:30:00,51.25,51.27,51.24,51.25,13000.0,29.0071,29.0184,29.0014,29.0071,13000.0
2011-10-10 13:35:00,51.26,51.27,51.22,51.23,7500.0,29.0127,29.0184,28.9901,28.9958,7500.0
2011-10-10 13:40:00,51.24,51.3,51.23,51.29,9500.0,29.0014,29.0354,28.9958,29.0297,9500.0
2011-10-10 13:45:00,51.28,51.3,51.25,51.3,11900.0,29.0241,29.0354,29.0071,29.0354,11900.0
2011-10-10 13:50:00,51.3,51.3,51.26,51.26,6200.0,29.0354,29.0354,29.0127,29.0127,6200.0
2011-10-10 13:55:00,51.27,51.29,51.27,51.27,8900.0,29.0184,29.0297,29.0184,29.0184,8900.0
2011-10-10 14:00:00,51.27,51.3,51.22,51.22,9300.0,29.0184,29.0354,28.9901,28.9901,9300.0
2011-10-10 14:05:00,51.23,51.25,51.21,51.24,13800.0,28.9958,29.0071,28.9844,29.0014,13800.0
2011-10-10 14:10:00,51.24,51.25,51.22,51.24,8800.0,29.0014,29.0071,28.9901,29.0014,8800.0
2011-10-10 14:15:00,51.26,51.26,51.21,51.21,7200.0,29.0127,29.0127,28.9844,28.9844,7200.0
2011-10-10 14:20:00,51.2,51.25,51.2,51.25,9400.0,28.9788,29.0071,28.9788,29.0071,9400.0
2011-10-10 14:25:00,51.25,51.27,51.23,51.23,10400.0,29.0071,29.0184,28.9958,28.9958,10400.0
2011-10-10 14:30:00,51.25,51.25,51.17,51.18,12500.0,29.0071,29.0071,28.9618,28.9675,12500.0
2011-10-10 14:35:00,51.17,51.18,51.04,51.04,38700.0,28.9618,28.9675,28.8882,28.8882,38700.0
2011-10-10 14:40:00,51.04,51.05,51.0,51.01,51700.0,28.8882,28.8939,28.8656,28.8712,51700.0
2011-10-10 14:45:00,51.0,51.04,51.0,51.01,14900.0,28.8656,28.8882,28.8656,28.8712,14900.0
2011-10-10 14:50:00,51.01,51.01,50.96,50.97,25900.0,28.8712,28.8712,28.8429,28.8486,25900.0
2011-10-10 14:55:00,50.97,51.0,50.95,51.0,20500.0,28.8486,28.8656,28.8373,28.8656,20500.0
2011-10-10 15:00:00,51.01,51.02,51.0,51.01,22600.0,28.8712,28.8769,28.8656,28.8712,22600.0
2011-10-10 15:05:00,51.0,51.02,50.98,51.01,32300.0,28.8656,28.8769,28.8543,28.8712,32300.0
2011-10-10 15:10:00,51.01,51.02,50.94,50.98,20300.0,28.8712,28.8769,28.8316,28.8543,20300.0
2011-10-10 15:15:00,50.99,51.02,50.99,51.02,26800.0,28.8599,28.8769,28.8599,28.8769,26800.0
2011-10-10 15:20:00,51.01,51.01,50.98,50.99,15200.0,28.8712,28.8712,28.8543,28.8599,15200.0
2011-10-10 15:25:00,51.0,51.01,50.97,50.97,27200.0,28.8656,28.8712,28.8486,28.8486,27200.0
2011-10-10 15:30:00,50.97,51.02,50.96,51.0,30100.0,28.8486,28.8769,28.8429,28.8656,30100.0
2011-10-10 15:35:00,51.0,51.01,50.89,50.94,43300.0,28.8656,28.8712,28.8033,28.8316,43300.0
2011-10-10 15:40:00,50.95,50.96,50.88,50.96,39200.0,28.8373,28.8429,28.7977,28.8429,39200.0
2011-10-10 15:45:00,50.97,51.02,50.97,51.01,72200.0,28.8486,28.8769,28.8486,28.8712,72200.0
2011-10-10 15:50:00,51.01,51.09,50.99,51.09,102600.0,28.8712,28.9165,28.8599,28.9165,102600.0
2011-10-10 15:55:00,51.1,51.2,51.07,51.2,186600.0,28.9222,28.9788,28.9052,28.9788,186600.0
2011-10-11 09:30:00,51.16,51.16,50.67,50.69,51900.0,28.9561,28.9561,28.6788,28.6901,51900.0
2011-10-11 09:35:00,50.68,50.8,50.6,50.66,61200.0,28.6845,28.7524,28.6392,28.6731,61200.0
2011-10-11 09:40:00,50.66,50.81,50.6,50.77,27600.0,28.6731,28.758,28.6392,28.7354,27600.0
2011-10-11 09:45:00,50.79,50.86,50.59,50.61,42400.0,28.7467,28.7863,28.6335,28.6448,42400.0
2011-10-11 09:50:00,50.61,50.63,50.46,50.53,34200.0,28.6448,28.6562,28.5599,28.5996,34200.0
2011-10-11 09:55:00,50.52,50.54,50.42,50.42,27400.0,28.5939,28.6052,28.5373,28.5373,27400.0
2011-10-11 10:00:00,50.41,50.58,50.4,50.5,26900.0,28.5316,28.6279,28.526,28.5826,26900.0
2011-10-11 10:05:00,50.48,50.55,50.46,50.48,15900.0,28.5713,28.6109,28.5599,28.5713,15900.0
2011-10-11 10:10:00,50.48,50.62,50.48,50.56,9200.0,28.5713,28.6505,28.5713,28.6165,9200.0
2011-10-11 10:15:00,50.56,50.63,50.48,50.5,17900.0,28.6165,28.6562,28.5713,28.5826,17900.0
2011-10-11 10:20:00,50.49,50.55,50.48,50.49,10900.0,28.5769,28.6109,28.5713,28.5769,10900.0
2011-10-11 10:25:00,50.48,50.57,50.48,50.56,15300.0,28.5713,28.6222,28.5713,28.6165,15300.0
2011-10-11 10:30:00,50.55,50.56,50.44,50.48,13500.0,28.6109,28.6165,28.5486,28.5713,13500.0
2011-10-11 10:35:00,50.49,50.49,50.44,50.47,9400.0,28.5769,28.5769,28.5486,28.5656,9400.0
2011-10-11 10:40:00,50.46,50.53,50.42,50.51,12600.0,28.5599,28.5996,28.5373,28.5882,12600.0
2011-10-11 10:45:00,50.51,50.57,50.46,50.46,12900.0,28.5882,28.6222,28.5599,28.5599,12900.0
2011-10-11 10:50:00,50.46,50.57,50.44,50.57,29800.0,28.5599,28.6222,28.5486,28.6222,29800.0
2011-10-11 10:55:00,50.56,50.58,50.54,50.54,10100.0,28.6165,28.6279,28.6052,28.6052,10100.0
2011-10-11 11:00:00,50.54,50.56,50.46,50.47,11300.0,28.6052,28.6165,28.5599,28.5656,11300.0
2011-10-11 11:05:00,50.46,50.49,50.45,50.46,16100.0,28.5599,28.5769,28.5543,28.5599,16100.0
2011-10-11 11:10:00,50.45,50.52,50.45,50.52,8600.0,28.5543,28.5939,28.5543,28.5939,8600.0
2011-10-11 11:15:00,50.52,50.59,50.52,50.57,17400.0,28.5939,28.6335,28.5939,28.6222,17400.0
2011-10-11 11:20:00,50.56,50.57,50.47,50.47,17700.0,28.6165,28.6222,28.5656,28.5656,17700.0
2011-10-11 11:25:00,50.47,50.59,50.45,50.55,17500.0,28.5656,28.6335,28.5543,28.6109,17500.0
2011-10-11 11:30:00,50.56,50.59,50.55,50.57,28900.0,28.6165,28.6335,28.6109,28.6222,28900.0
2011-10-11 11:35:00,50.56,50.59,50.54,50.57,12800.0,28.6165,28.6335,28.6052,28.6222,12800.0
2011-10-11 11:40:00,50.58,50.58,50.51,50.53,14300.0,28.6279,28.6279,28.5882,28.5996,14300.0
2011-10-11 11:45:00,50.54,50.57,50.53,50.53,11900.0,28.6052,28.6222,28.5996,28.5996,11900.0
2011-10-11 11:50:00,50.52,50.53,50.48,50.49,95900.0,28.5939,28.5996,28.5713,28.5769,95900.0
2011-10-11 11:55:00,50.49,50.53,50.48,50.49,31300.0,28.5769,28.5996,28.5713,28.5769,31300.0
2011-10-11 12:00:00,50.49,50.5,50.44,50.46,10500.0,28.5769,28.5826,28.5486,28.5599,10500.0
2011-10-11 12:05:00,50.46,50.47,50.43,50.44,33300.0,28.5599,28.5656,28.543,28.5486,33300.0
2011-10-11 12:10:00,50.44,50.49,50.43,50.43,31000.0,28.5486,28.5769,28.543,28.543,31000.0
2011-10-11 12:15:00,50.42,50.42,50.34,50.35,19900.0,28.5373,28.5373,28.492,28.4977,19900.0
2011-10-11 12:20:00,50.35,50.36,50.34,50.35,12300.0,28.4977,28.5033,28.492,28.4977,12300.0
2011-10-11 12:25:00,50.34,50.35,50.32,50.32,7500.0,28.492,28.4977,28.4807,28.4807,7500.0
2011-10-11 12:30:00,50.32,50.39,50.32,50.35,14700.0,28.4807,28.5203,28.4807,28.4977,14700.0
2011-10-11 12:35:00,50.35,50.36,50.3,50.32,12900.0,28.4977,28.5033,28.4694,28.4807,12900.0
2011-10-11 12:40:00,50.32,50.32,50.26,50.26,55800.0,28.4807,28.4807,28.4467,28.4467,55800.0
2011-10-11 12:45:00,50.26,50.28,50.24,50.27,27100.0,28.4467,28.4581,28.4354,28.4524,27100.0
2011-10-11 12:50:00,50.28,50.32,50.25,50.27,22400.0,28.4581,28.4807,28.4411,28.4524,22400.0
2011-10-11 12:55:00,50.28,50.4,50.28,50.4,13000.0,28.4581,28.526,28.4581,28.526,13000.0
2011-10-11 13:00:00,50.4,50.46,50.39,50.43,14200.0,28.526,28.5599,28.5203,28.543,14200.0
2011-10-11 13:05:00,50.43,50.47,50.41,50.47,25100.0,28.543,28.5656,28.5316,28.5656,25100.0
2011-10-11 13:10:00,50.46,50.5,50.41,50.47,16000.0,28.5599,28.5826,28.5316,28.5656,16000.0
2011-10-11 13:15:00,50.48,50.61,50.48,50.58,31200.0,28.5713,28.6448,28.5713,28.6279,31200.0
2011-10-11 13:20:00,50.58,50.66,50.58,50.61,26900.0,28.6279,28.6731,28.6279,28.6448,26900.0
2011-10-11 13:25:00,50.61,50.65,50.6,50.63,13900.0,28.6448,28.6675,28.6392,28.6562,13900.0
2011-10-11 13:30:00,50.63,50.65,50.62,50.63,8600.0,28.6562,28.6675,28.6505,28.6562,8600.0
2011-10-11 13:35:00,50.62,50.65,50.59,50.63,10300.0,28.6505,28.6675,28.6335,28.6562,10300.0
2011-10-11 13:40:00,50.63,50.64,50.59,50.61,7000.0,28.6562,28.6618,28.6335,28.6448,7000.0
2011-10-11 13:45:00,50.6,50.63,50.6,50.61,12800.0,28.6392,28.6562,28.6392,28.6448,12800.0
2011-10-11 13:50:00,50.6,50.73,50.6,50.71,19600.0,28.6392,28.7128,28.6392,28.7014,19600.0
2011-10-11 13:55:00,50.73,50.74,50.67,50.67,17600.0,28.7128,28.7184,28.6788,28.6788,17600.0
2011-10-11 14:00:00,50.67,50.67,50.6,50.64,13200.0,28.6788,28.6788,28.6392,28.6618,13200.0
2011-10-11 14:05:00,50.63,50.67,50.62,50.63,15700.0,28.6562,28.6788,28.6505,28.6562,15700.0
2011-10-11 14:10:00,50.62,50.64,50.6,50.63,10500.0,28.6505,28.6618,28.6392,28.6562,10500.0
2011-10-11 14:15:00,50.63,50.68,50.62,50.67,12100.0,28.6562,28.6845,28.6505,28.6788,12100.0
2011-10-11 14:20:00,50.68,50.73,50.63,50.63,22500.0,28.6845,28.7128,28.6562,28.6562,22500.0
2011-10-11 14:25:00,50.63,50.68,50.61,50.66,23800.0,28.6562,28.6845,28.6448,28.6731,23800.0
2011-10-11 14:30:00,50.66,50.71,50.64,50.66,22400.0,28.6731,28.7014,28.6618,28.6731,22400.0
2011-10-11 14:35:00,50.66,50.69,50.66,50.69,8400.0,28.6731,28.6901,28.6731,28.6901,8400.0
2011-10-11 14:40:00,50.69,50.75,50.68,50.75,16600.0,28.6901,28.7241,28.6845,28.7241,16600.0
2011-10-11 14:45:00,50.75,50.76,50.72,50.74,11300.0,28.7241,28.7297,28.7071,28.7184,11300.0
2011-10-11 14:50:00,50.73,50.76,50.72,50.73,23900.0,28.7128,28.7297,28.7071,28.7128,23900.0
2011-10-11 14:55:00,50.73,50.73,50.7,50.71,30900.0,28.7128,28.7128,28.6958,28.7014,30900.0
2011-10-11 15:00:00,50.71,50.72,50.69,50.71,33300.0,28.7014,28.7071,28.6901,28.7014,33300.0
2011-10-11 15:05:00,50.72,50.72,50.7,50.7,31700.0,28.7071,28.7071,28.6958,28.6958,31700.0
2011-10-11 15:10:00,50.7,50.71,50.68,50.7,16400.0,28.6958,28.7014,28.6845,28.6958,16400.0
2011-10-11 15:15:00,50.7,50.71,50.69,50.7,30200.0,28.6958,28.7014,28.6901,28.6958,30200.0
2011-10-11 15:20:00,50.69,50.71,50.67,50.69,29200.0,28.6901,28.7014,28.6788,28.6901,29200.0
2011-10-11 15:25:00,50.7,50.7,50.64,50.65,29100.0,28.6958,28.6958,28.6618,28.6675,29100.0
2011-10-11 15:30:00,50.64,50.67,50.62,50.67,72100.0,28.6618,28.6788,28.6505,28.6788,72100.0
2011-10-11 15:35:00,50.66,50.69,50.55,50.57,90800.0,28.6731,28.6901,28.6109,28.6222,90800.0
2011-10-11 15:40:00,50.57,50.61,50.48,50.49,93400.0,28.6222,28.6448,28.5713,28.5769,93400.0
2011-10-11 15:45:00,50.49,50.56,50.48,50.55,78500.0,28.5769,28.6165,28.5713,28.6109,78500.0
2011-10-11 15:50:00,50.55,50.61,50.55,50.58,95000.0,28.6109,28.6448,28.6109,28.6279,95000.0
2011-10-11 15:55:00,50.58,50.59,50.52,50.58,102400.0,28.6279,28.6335,28.5939,28.6279,102400.0
2011-10-12 09:30:00,50.94,50.94,50.47,50.47,52900.0,28.8316,28.8316,28.5656,28.5656,52900.0
2011-10-12 09:35:00,50.46,50.5,50.2,50.3,57900.0,28.5599,28.5826,28.4128,28.4694,57900.0
2011-10-12 09:40:00,50.29,50.32,50.24,50.29,40600.0,28.4637,28.4807,28.4354,28.4637,40600.0
2011-10-12 09:45:00,50.3,50.33,50.16,50.25,27600.0,28.4694,28.4864,28.3901,28.4411,27600.0
2011-10-12 09:50:00,50.25,50.33,50.18,50.2,45700.0,28.4411,28.4864,28.4015,28.4128,45700.0
2011-10-12 09:55:00,50.21,50.29,50.19,50.23,37300.0,28.4184,28.4637,28.4071,28.4298,37300.0
2011-10-12 10:00:00,50.23,50.29,50.15,50.15,29000.0,28.4298,28.4637,28.3845,28.3845,29000.0
2011-10-12 10:05:00,50.16,50.33,50.16,50.33,25800.0,28.3901,28.4864,28.3901,28.4864,25800.0
2011-10-12 10:10:00,50.34,50.35,50.28,50.33,23700.0,28.492,28.4977,28.4581,28.4864,23700.0
2011-10-12 10:15:00,50.34,50.45,50.3,50.45,28600.0,28.492,28.5543,28.4694,28.5543,28600.0
2011-10-12 10:20:00,50.45,50.49,50.41,50.48,21100.0,28.5543,28.5769,28.5316,28.5713,21100.0
2011-10-12 10:25:00,50.48,50.49,50.3,50.33,39600.0,28.5713,28.5769,28.4694,28.4864,39600.0
2011-10-12 10:30:00,50.33,50.35,50.2,50.3,49800.0,28.4864,28.4977,28.4128,28.4694,49800.0
2011-10-12 10:35:00,50.3,50.34,50.24,50.24,73000.0,28.4694,28.492,28.4354,28.4354,73000.0
2011-10-12 10:40:00,50.26,50.28,50.23,50.26,20400.0,28.4467,28.4581,28.4298,28.4467,20400.0
2011-10-12 10:45:00,50.26,50.27,50.1,50.1,54900.0,28.4467,28.4524,28.3562,28.3562,54900.0
2011-10-12 10:50:00,50.1,50.15,50.09,50.15,24000.0,28.3562,28.3845,28.3505,28.3845,24000.0
2011-10-12 10:55:00,50.15,50.26,50.15,50.26,17500.0,28.3845,28.4467,28.3845,28.4467,17500.0
2011-10-12 11:00:00,50.26,50.32,50.25,50.32,15100.0,28.4467,28.4807,28.4411,28.4807,15100.0
2011-10-12 11:05:00,50.31,50.31,50.2,50.2,20900.0,28.475,28.475,28.4128,28.4128,20900.0
2011-10-12 11:10:00,50.2,50.22,50.16,50.2,27500.0,28.4128,28.4241,28.3901,28.4128,27500.0
2011-10-12 11:15:00,50.21,50.23,50.16,50.2,18700.0,28.4184,28.4298,28.3901,28.4128,18700.0
2011-10-12 11:20:00,50.21,50.29,50.2,50.29,14600.0,28.4184,28.4637,28.4128,28.4637,14600.0
2011-10-12 11:25:00,50.29,50.3,50.2,50.22,20500.0,28.4637,28.4694,28.4128,28.4241,20500.0
2011-10-12 11:30:00,50.22,50.32,50.22,50.31,14500.0,28.4241,28.4807,28.4241,28.475,14500.0
2011-10-12 11:35:00,50.3,50.31,50.28,50.3,10700.0,28.4694,28.475,28.4581,28.4694,10700.0
2011-10-12 11:40:00,50.31,50.31,50.25,50.28,16100.0,28.475,28.475,28.4411,28.4581,16100.0
2011-10-12 11:45:00,50.29,50.3,50.27,50.28,21900.0,28.4637,28.4694,28.4524,28.4581,21900.0
2011-10-12 11:50:00,50.29,50.32,50.28,50.31,21500.0,28.4637,28.4807,28.4581,28.475,21500.0
2011-10-12 11:55:00,50.32,50.33,50.29,50.29,14600.0,28.4807,28.4864,28.4637,28.4637,14600.0
2011-10-12 12:00:00,50.3,50.33,50.28,50.3,18600.0,28.4694,28.4864,28.4581,28.4694,18600.0
2011-10-12 12:05:00,50.31,50.35,50.28,50.33,18700.0,28.475,28.4977,28.4581,28.4864,18700.0
2011-10-12 12:10:00,50.34,50.37,50.31,50.34,19600.0,28.492,28.509,28.475,28.492,19600.0
2011-10-12 12:15:00,50.34,50.39,50.33,50.34,19700.0,28.492,28.5203,28.4864,28.492,19700.0
2011-10-12 12:20:00,50.35,50.35,50.32,50.35,17900.0,28.4977,28.4977,28.4807,28.4977,17900.0
2011-10-12 12:25:00,50.34,50.38,50.31,50.33,43000.0,28.492,28.5147,28.475,28.4864,43000.0
2011-10-12 12:30:00,50.33,50.39,50.33,50.38,26200.0,28.4864,28.5203,28.4864,28.5147,26200.0
2011-10-12 12:35:00,50.37,50.45,50.35,50.43,14900.0,28.509,28.5543,28.4977,28.543,14900.0
2011-10-12 12:40:00,50.44,50.44,50.38,50.41,16500.0,28.5486,28.5486,28.5147,28.5316,16500.0
2011-10-12 12:45:00,50.41,50.44,50.4,50.44,13500.0,28.5316,28.5486,28.526,28.5486,13500.0
2011-10-12 12:50:00,50.43,50.45,50.4,50.43,34900.0,28.543,28.5543,28.526,28.543,34900.0
2011-10-12 12:55:00,50.41,50.42,50.39,50.41,17600.0,28.5316,28.5373,28.5203,28.5316,17600.0
2011-10-12 13:00:00,50.41,50.45,50.39,50.45,16700.0,28.5316,28.5543,28.5203,28.5543,16700.0
2011-10-12 13:05:00,50.45,50.45,50.42,50.42,13400.0,28.5543,28.5543,28.5373,28.5373,13400.0
2011-10-12 13:10:00,50.41,50.43,50.4,50.41,15000.0,28.5316,28.543,28.526,28.5316,15000.0
2011-10-12 13:15:00,50.41,50.46,50.41,50.44,16300.0,28.5316,28.5599,28.5316,28.5486,16300.0
2011-10-12 13:20:00,50.44,50.49,50.44,50.44,14600.0,28.5486,28.5769,28.5486,28.5486,14600.0
2011-10-12 13:25:00,50.44,50.47,50.4,50.42,26700.0,28.5486,28.5656,28.526,28.5373,26700.0
2011-10-12 13:30:00,50.43,50.49,50.42,50.48,18300.0,28.543,28.5769,28.5373,28.5713,18300.0
2011-10-12 13:35:00,50.48,50.51,50.46,50.48,18900.0,28.5713,28.5882,28.5599,28.5713,18900.0
2011-10-12 13:40:00,50.48,50.49,50.46,50.46,5600.0,28.5713,28.5769,28.5599,28.5599,5600.0
2011-10-12 13:45:00,50.46,50.49,50.45,50.45,9400.0,28.5599,28.5769,28.5543,28.5543,9400.0
2011-10-12 13:50:00,50.44,50.45,50.43,50.43,9300.0,28.5486,28.5543,28.543,28.543,9300.0
2011-10-12 13:55:00,50.43,50.49,50.43,50.47,8300.0,28.543,28.5769,28.543,28.5656,8300.0
2011-10-12 14:00:00,50.49,50.5,50.45,50.48,16000.0,28.5769,28.5826,28.5543,28.5713,16000.0
2011-10-12 14:05:00,50.48,50.5,50.48,50.48,40500.0,28.5713,28.5826,28.5713,28.5713,40500.0
2011-10-12 14:10:00,50.49,50.5,50.47,50.48,38800.0,28.5769,28.5826,28.5656,28.5713,38800.0
2011-10-12 14:15:00,50.47,50.5,50.45,50.47,22100.0,28.5656,28.5826,28.5543,28.5656,22100.0
2011-10-12 14:20:00,50.47,50.51,50.46,50.49,21800.0,28.5656,28.5882,28.5599,28.5769,21800.0
2011-10-12 14:25:00,50.49,50.5,50.46,50.46,15700.0,28.5769,28.5826,28.5599,28.5599,15700.0
2011-10-12 14:30:00,50.46,50.53,50.46,50.53,36800.0,28.5599,28.5996,28.5599,28.5996,36800.0
2011-10-12 14:35:00,50.52,50.59,50.51,50.56,18900.0,28.5939,28.6335,28.5882,28.6165,18900.0
2011-10-12 14:40:00,50.57,50.62,50.52,50.52,41800.0,28.6222,28.6505,28.5939,28.5939,41800.0
2011-10-12 14:45:00,50.52,50.56,50.51,50.54,39000.0,28.5939,28.6165,28.5882,28.6052,39000.0
2011-10-12 14:50:00,50.53,50.55,50.5,50.53,17900.0,28.5996,28.6109,28.5826,28.5996,17900.0
2011-10-12 14:55:00,50.54,50.55,50.43,50.45,46300.0,28.6052,28.6109,28.543,28.5543,46300.0
2011-10-12 15:00:00,50.44,50.47,50.39,50.41,18600.0,28.5486,28.5656,28.5203,28.5316,18600.0
2011-10-12 15:05:00,50.41,50.47,50.4,50.43,22900.0,28.5316,28.5656,28.526,28.543,22900.0
2011-10-12 15:10:00,50.43,50.49,50.4,50.48,24000.0,28.543,28.5769,28.526,28.5713,24000.0
2011-10-12 15:15:00,50.48,50.48,50.41,50.44,18500.0,28.5713,28.5713,28.5316,28.5486,18500.0
2011-10-12 15:20:00,50.45,50.47,50.38,50.39,25700.0,28.5543,28.5656,28.5147,28.5203,25700.0
2011-10-12 15:25:00,50.4,50.42,50.37,50.4,44100.0,28.526,28.5373,28.509,28.526,44100.0
2011-10-12 15:30:00,50.4,50.41,50.36,50.39,34200.0,28.526,28.5316,28.5033,28.5203,34200.0
2011-10-12 15:35:00,50.39,50.44,50.38,50.42,39600.0,28.5203,28.5486,28.5147,28.5373,39600.0
2011-10-12 15:40:00,50.42,50.45,50.4,50.41,34000.0,28.5373,28.5543,28.526,28.5316,34000.0
2011-10-12 15:45:00,50.41,50.44,50.2,50.2,76000.0,28.5316,28.5486,28.4128,28.4128,76000.0
2011-10-12 15:50:00,50.2,50.3,50.17,50.19,119000.0,28.4128,28.4694,28.3958,28.4071,119000.0
2011-10-12 15:55:00,50.19,50.24,50.14,50.18,147500.0,28.4071,28.4354,28.3788,28.4015,147500.0
2011-10-13 09:30:00,49.9,50.0,49.78,49.81,62900.0,28.243,28.2996,28.1751,28.1921,62900.0
2011-10-13 09:35:00,49.82,49.87,49.7,49.87,36300.0,28.1977,28.226,28.1298,28.226,36300.0
2011-10-13 09:40:00,49.88,49.94,49.73,49.73,17200.0,28.2317,28.2656,28.1468,28.1468,17200.0
2011-10-13 09:45:00,49.74,49.87,49.72,49.74,18400.0,28.1524,28.226,28.1411,28.1524,18400.0
2011-10-13 09:50:00,49.74,49.76,49.68,49.75,19500.0,28.1524,28.1638,28.1185,28.1581,19500.0
2011-10-13 09:55:00,49.76,49.76,49.64,49.67,26500.0,28.1638,28.1638,28.0958,28.1128,26500.0
2011-10-13 10:00:00,49.66,49.69,49.58,49.58,69300.0,28.1072,28.1241,28.0619,28.0619,69300.0
2011-10-13 10:05:00,49.58,49.65,49.56,49.63,25300.0,28.0619,28.1015,28.0506,28.0902,25300.0
2011-10-13 10:10:00,49.63,49.73,49.63,49.73,25500.0,28.0902,28.1468,28.0902,28.1468,25500.0
2011-10-13 10:15:00,49.73,49.76,49.61,49.65,24200.0,28.1468,28.1638,28.0789,28.1015,24200.0
2011-10-13 10:20:00,49.63,49.74,49.62,49.74,13700.0,28.0902,28.1524,28.0845,28.1524,13700.0
2011-10-13 10:25:00,49.74,49.85,49.73,49.79,18200.0,28.1524,28.2147,28.1468,28.1807,18200.0
2011-10-13 10:30:00,49.78,49.84,49.78,49.81,14700.0,28.1751,28.209,28.1751,28.1921,14700.0
2011-10-13 10:35:00,49.81,49.9,49.81,49.9,25500.0,28.1921,28.243,28.1921,28.243,25500.0
2011-10-13 10:40:00,49.9,49.94,49.89,49.94,27400.0,28.243,28.2656,28.2373,28.2656,27400.0
2011-10-13 10:45:00,49.93,49.95,49.8,49.8,17400.0,28.26,28.2713,28.1864,28.1864,17400.0
2011-10-13 10:50:00,49.8,49.86,49.8,49.82,25100.0,28.1864,28.2203,28.1864,28.1977,25100.0
2011-10-13 10:55:00,49.83,49.86,49.71,49.73,64400.0,28.2034,28.2203,28.1355,28.1468,64400.0
2011-10-13 11:00:00,49.74,49.91,49.74,49.91,26800.0,28.1524,28.2486,28.1524,28.2486,26800.0
2011-10-13 11:05:00,49.92,49.92,49.86,49.87,24300.0,28.2543,28.2543,28.2203,28.226,24300.0
2011-10-13 11:10:00,49.86,49.91,49.83,49.91,15700.0,28.2203,28.2486,28.2034,28.2486,15700.0
2011-10-13 11:15:00,49.91,49.93,49.69,49.69,26600.0,28.2486,28.26,28.1241,28.1241,26600.0
2011-10-13 11:20:00,49.69,49.75,49.67,49.75,31200.0,28.1241,28.1581,28.1128,28.1581,31200.0
2011-10-13 11:25:00,49.75,49.75,49.67,49.7,27200.0,28.1581,28.1581,28.1128,28.1298,27200.0
2011-10-13 11:30:00,49.7,49.75,49.69,49.72,18600.0,28.1298,28.1581,28.1241,28.1411,18600.0
2011-10-13 11:35:00,49.72,49.77,49.71,49.76,17500.0,28.1411,28.1694,28.1355,28.1638,17500.0
2011-10-13 11:40:00,49.75,49.79,49.73,49.76,12900.0,28.1581,28.1807,28.1468,28.1638,12900.0
2011-10-13 11:45:00,49.76,49.79,49.72,49.72,79200.0,28.1638,28.1807,28.1411,28.1411,79200.0
2011-10-13 11:50:00,49.71,49.83,49.69,49.83,31200.0,28.1355,28.2034,28.1241,28.2034,31200.0
2011-10-13 11:55:00,49.83,49.91,49.82,49.88,10900.0,28.2034,28.2486,28.1977,28.2317,10900.0
2011-10-13 12:00:00,49.88,49.89,49.86,49.89,12500.0,28.2317,28.2373,28.2203,28.2373,12500.0
2011-10-13 12:05:00,49.89,49.9,49.8,49.8,17600.0,28.2373,28.243,28.1864,28.1864,17600.0
2011-10-13 12:10:00,49.79,49.84,49.76,49.77,14800.0,28.1807,28.209,28.1638,28.1694,14800.0
2011-10-13 12:15:00,49.78,49.79,49.74,49.74,9800.0,28.1751,28.1807,28.1524,28.1524,9800.0
2011-10-13 12:20:00,49.75,49.77,49.71,49.73,15500.0,28.1581,28.1694,28.1355,28.1468,15500.0
2011-10-13 12:25:00,49.72,49.75,49.71,49.75,9600.0,28.1411,28.1581,28.1355,28.1581,9600.0
2011-10-13 12:30:00,49.75,49.79,49.75,49.79,9200.0,28.1581,28.1807,28.1581,28.1807,9200.0
2011-10-13 12:35:00,49.78,49.8,49.78,49.78,10700.0,28.1751,28.1864,28.1751,28.1751,10700.0
2011-10-13 12:40:00,49.78,49.79,49.72,49.73,13800.0,28.1751,28.1807,28.1411,28.1468,13800.0
2011-10-13 12:45:00,49.72,49.76,49.72,49.72,13300.0,28.1411,28.1638,28.1411,28.1411,13300.0
2011-10-13 12:50:00,49.73,49.75,49.72,49.74,13900.0,28.1468,28.1581,28.1411,28.1524,13900.0
2011-10-13 12:55:00,49.74,49.76,49.74,49.76,13600.0,28.1524,28.1638,28.1524,28.1638,13600.0
2011-10-13 13:00:00,49.76,49.78,49.74,49.75,15000.0,28.1638,28.1751,28.1524,28.1581,15000.0
2011-10-13 13:05:00,49.74,49.76,49.71,49.75,24800.0,28.1524,28.1638,28.1355,28.1581,24800.0
2011-10-13 13:10:00,49.75,49.81,49.74,49.8,16200.0,28.1581,28.1921,28.1524,28.1864,16200.0
2011-10-13 13:15:00,49.8,49.83,49.79,49.81,9800.0,28.1864,28.2034,28.1807,28.1921,9800.0
2011-10-13 13:20:00,49.82,49.84,49.7,49.74,57200.0,28.1977,28.209,28.1298,28.1524,57200.0
2011-10-13 13:25:00,49.74,49.79,49.73,49.74,31200.0,28.1524,28.1807,28.1468,28.1524,31200.0
2011-10-13 13:30:00,49.74,49.8,49.73,49.76,39100.0,28.1524,28.1864,28.1468,28.1638,39100.0
2011-10-13 13:35:00,49.76,49.85,49.75,49.84,39800.0,28.1638,28.2147,28.1581,28.209,39800.0
2011-10-13 13:40:00,49.85,49.85,49.32,49.74,216800.0,28.2147,28.2147,27.9147,28.1524,216800.0
2011-10-13 13:45:00,49.74,49.75,49.68,49.75,32700.0,28.1524,28.1581,28.1185,28.1581,32700.0
2011-10-13 13:50:00,49.75,49.78,49.75,49.76,29000.0,28.1581,28.1751,28.1581,28.1638,29000.0
2011-10-13 13:55:00,49.76,49.8,49.76,49.8,27700.0,28.1638,28.1864,28.1638,28.1864,27700.0
2011-10-13 14:00:00,49.8,49.8,49.75,49.76,23100.0,28.1864,28.1864,28.1581,28.1638,23100.0
2011-10-13 14:05:00,49.75,49.84,49.75,49.83,38700.0,28.1581,28.209,28.1581,28.2034,38700.0
2011-10-13 14:10:00,49.83,49.86,49.82,49.86,13900.0,28.2034,28.2203,28.1977,28.2203,13900.0
2011-10-13 14:15:00,49.86,49.96,49.85,49.95,54500.0,28.2203,28.2769,28.2147,28.2713,54500.0
2011-10-13 14:20:00,49.94,49.95,49.9,49.93,36400.0,28.2656,28.2713,28.243,28.26,36400.0
2011-10-13 14:25:00,49.93,49.94,49.83,49.83,33100.0,28.26,28.2656,28.2034,28.2034,33100.0
2011-10-13 14:30:00,49.84,49.89,49.84,49.88,15600.0,28.209,28.2373,28.209,28.2317,15600.0
2011-10-13 14:35:00,49.87,49.91,49.83,49.83,15600.0,28.226,28.2486,28.2034,28.2034,15600.0
2011-10-13 14:40:00,49.84,49.94,49.81,49.92,39900.0,28.209,28.2656,28.1921,28.2543,39900.0
2011-10-13 14:45:00,49.92,50.06,49.89,50.03,35200.0,28.2543,28.3335,28.2373,28.3166,35200.0
2011-10-13 14:50:00,50.04,50.05,50.01,50.05,27700.0,28.3222,28.3279,28.3052,28.3279,27700.0
2011-10-13 14:55:00,50.04,50.04,50.0,50.0,27000.0,28.3222,28.3222,28.2996,28.2996,27000.0
2011-10-13 15:00:00,50.0,50.11,49.99,50.08,165900.0,28.2996,28.3618,28.2939,28.3449,165900.0
2011-10-13 15:05:00,50.08,50.11,50.04,50.07,40200.0,28.3449,28.3618,28.3222,28.3392,40200.0
2011-10-13 15:10:00,50.08,50.1,49.99,50.03,41600.0,28.3449,28.3562,28.2939,28.3166,41600.0
2011-10-13 15:15:00,50.02,50.03,49.99,50.0,21700.0,28.3109,28.3166,28.2939,28.2996,21700.0
2011-10-13 15:20:00,50.0,50.01,49.96,49.97,28400.0,28.2996,28.3052,28.2769,28.2826,28400.0
2011-10-13 15:25:00,49.97,49.98,49.93,49.97,29100.0,28.2826,28.2883,28.26,28.2826,29100.0
2011-10-13 15:30:00,49.97,49.97,49.86,49.86,43000.0,28.2826,28.2826,28.2203,28.2203,43000.0
2011-10-13 15:35:00,49.87,49.91,49.84,49.86,47000.0,28.226,28.2486,28.209,28.2203,47000.0
2011-10-13 15:40:00,49.86,49.93,49.85,49.9,47800.0,28.2203,28.26,28.2147,28.243,47800.0
2011-10-13 15:45:00,49.9,49.95,49.86,49.9,69500.0,28.243,28.2713,28.2203,28.243,69500.0
2011-10-13 15:50:00,49.9,50.0,49.9,49.99,90800.0,28.243,28.2996,28.243,28.2939,90800.0
2011-10-13 15:55:00,50.0,50.04,49.99,50.01,101200.0,28.2996,28.3222,28.2939,28.3052,101200.0
2011-10-14 09:30:00,50.26,50.35,50.16,50.18,27700.0,28.4467,28.4977,28.3901,28.4015,27700.0
2011-10-14 09:35:00,50.19,50.28,50.02,50.28,25000.0,28.4071,28.4581,28.3109,28.4581,25000.0
2011-10-14 09:40:00,50.28,50.28,50.03,50.03,20300.0,28.4581,28.4581,28.3166,28.3166,20300.0
2011-10-14 09:45:00,50.05,50.1,50.03,50.07,32300.0,28.3279,28.3562,28.3166,28.3392,32300.0
2011-10-14 09:50:00,50.08,50.09,50.02,50.02,19300.0,28.3449,28.3505,28.3109,28.3109,19300.0
2011-10-14 09:55:00,50.03,50.09,50.0,50.01,38900.0,28.3166,28.3505,28.2996,28.3052,38900.0
2011-10-14 10:00:00,50.02,50.04,49.97,49.97,44600.0,28.3109,28.3222,28.2826,28.2826,44600.0
2011-10-14 10:05:00,49.97,50.03,49.96,49.99,50500.0,28.2826,28.3166,28.2769,28.2939,50500.0
2011-10-14 10:10:00,49.99,50.06,49.99,50.06,28900.0,28.2939,28.3335,28.2939,28.3335,28900.0
2011-10-14 10:15:00,50.05,50.05,49.98,49.98,67700.0,28.3279,28.3279,28.2883,28.2883,67700.0
2011-10-14 10:20:00,49.98,50.06,49.98,50.06,30400.0,28.2883,28.3335,28.2883,28.3335,30400.0
2011-10-14 10:25:00,50.06,50.08,50.04,50.06,45400.0,28.3335,28.3449,28.3222,28.3335,45400.0
2011-10-14 10:30:00,50.06,50.09,50.04,50.05,76700.0,28.3335,28.3505,28.3222,28.3279,76700.0
2011-10-14 10:35:00,50.05,50.12,50.01,50.11,38400.0,28.3279,28.3675,28.3052,28.3618,38400.0
2011-10-14 10:40:00,50.11,50.26,50.11,50.25,42200.0,28.3618,28.4467,28.3618,28.4411,42200.0
2011-10-14 10:45:00,50.25,50.26,50.17,50.17,38500.0,28.4411,28.4467,28.3958,28.3958,38500.0
2011-10-14 10:50:00,50.17,50.23,50.17,50.23,67900.0,28.3958,28.4298,28.3958,28.4298,67900.0
2011-10-14 10:55:00,50.22,50.29,50.21,50.27,47600.0,28.4241,28.4637,28.4184,28.4524,47600.0
2011-10-14 11:00:00,50.27,50.32,50.27,50.3,47700.0,28.4524,28.4807,28.4524,28.4694,47700.0
2011-10-14 11:05:00,50.32,50.32,50.29,50.31,19300.0,28.4807,28.4807,28.4637,28.475,19300.0
2011-10-14 11:10:00,50.31,50.32,50.29,50.3,10900.0,28.475,28.4807,28.4637,28.4694,10900.0
2011-10-14 11:15:00,50.3,50.3,50.29,50.29,19800.0,28.4694,28.4694,28.4637,28.4637,19800.0
2011-10-14 11:20:00,50.3,50.3,50.24,50.26,60500.0,28.4694,28.4694,28.4354,28.4467,60500.0
2011-10-14 11:25:00,50.27,50.33,50.27,50.33,31000.0,28.4524,28.4864,28.4524,28.4864,31000.0
2011-10-14 11:30:00,50.34,50.36,50.33,50.34,28400.0,28.492,28.5033,28.4864,28.492,28400.0
2011-10-14 11:35:00,50.35,50.35,50.31,50.31,17000.0,28.4977,28.4977,28.475,28.475,17000.0
2011-10-14 11:40:00,50.31,50.34,50.31,50.31,17200.0,28.475,28.492,28.475,28.475,17200.0
2011-10-14 11:45:00,50.31,50.35,50.31,50.33,8800.0,28.475,28.4977,28.475,28.4864,8800.0
2011-10-14 11:50:00,50.33,50.34,50.32,50.33,8700.0,28.4864,28.492,28.4807,28.4864,8700.0
2011-10-14 11:55:00,50.33,50.35,50.3,50.3,26000.0,28.4864,28.4977,28.4694,28.4694,26000.0
2011-10-14 12:00:00,50.3,50.33,50.3,50.32,7400.0,28.4694,28.4864,28.4694,28.4807,7400.0
2011-10-14 12:05:00,50.32,50.35,50.32,50.34,16000.0,28.4807,28.4977,28.4807,28.492,16000.0
2011-10-14 12:10:00,50.33,50.35,50.32,50.32,75000.0,28.4864,28.4977,28.4807,28.4807,75000.0
2011-10-14 12:15:00,50.33,50.34,50.3,50.3,10500.0,28.4864,28.492,28.4694,28.4694,10500.0
2011-10-14 12:20:00,50.31,50.32,50.28,50.28,21300.0,28.475,28.4807,28.4581,28.4581,21300.0
2011-10-14 12:25:00,50.29,50.3,50.28,50.3,14000.0,28.4637,28.4694,28.4581,28.4694,14000.0
2011-10-14 12:30:00,50.29,50.3,50.29,50.29,14600.0,28.4637,28.4694,28.4637,28.4637,14600.0
2011-10-14 12:35:00,50.3,50.3,50.29,50.29,15600.0,28.4694,28.4694,28.4637,28.4637,15600.0
2011-10-14 12:40:00,50.28,50.3,50.28,50.3,12700.0,28.4581,28.4694,28.4581,28.4694,12700.0
2011-10-14 12:45:00,50.29,50.31,50.29,50.29,27300.0,28.4637,28.475,28.4637,28.4637,27300.0
2011-10-14 12:50:00,50.3,50.31,50.29,50.31,29200.0,28.4694,28.475,28.4637,28.475,29200.0
2011-10-14 12:55:00,50.31,50.34,50.31,50.33,7100.0,28.475,28.492,28.475,28.4864,7100.0
2011-10-14 13:00:00,50.34,50.41,50.34,50.41,14900.0,28.492,28.5316,28.492,28.5316,14900.0
2011-10-14 13:05:00,50.41,50.44,50.41,50.43,6400.0,28.5316,28.5486,28.5316,28.543,6400.0
2011-10-14 13:10:00,50.43,50.44,50.42,50.44,4300.0,28.543,28.5486,28.5373,28.5486,4300.0
2011-10-14 13:15:00,50.44,50.45,50.4,50.41,14600.0,28.5486,28.5543,28.526,28.5316,14600.0
2011-10-14 13:20:00,50.4,50.41,50.38,50.38,5300.0,28.526,28.5316,28.5147,28.5147,5300.0
2011-10-14 13:25:00,50.38,50.38,50.31,50.31,29400.0,28.5147,28.5147,28.475,28.475,29400.0
2011-10-14 13:30:00,50.32,50.32,50.3,50.3,4000.0,28.4807,28.4807,28.4694,28.4694,4000.0
2011-10-14 13:35:00,50.3,50.3,50.28,50.3,11800.0,28.4694,28.4694,28.4581,28.4694,11800.0
2011-10-14 13:40:00,50.29,50.31,50.29,50.3,6900.0,28.4637,28.475,28.4637,28.4694,6900.0
2011-10-14 13:45:00,50.3,50.37,50.3,50.35,10400.0,28.4694,28.509,28.4694,28.4977,10400.0
2011-10-14 13:50:00,50.35,50.36,50.33,50.34,19500.0,28.4977,28.5033,28.4864,28.492,19500.0
2011-10-14 13:55:00,50.35,50.37,50.3,50.3,44100.0,28.4977,28.509,28.4694,28.4694,44100.0
2011-10-14 14:00:00,50.3,50.34,50.28,50.31,24400.0,28.4694,28.492,28.4581,28.475,24400.0
2011-10-14 14:05:00,50.32,50.33,50.31,50.32,15000.0,28.4807,28.4864,28.475,28.4807,15000.0
2011-10-14 14:10:00,50.31,50.31,50.29,50.3,12900.0,28.475,28.475,28.4637,28.4694,12900.0
2011-10-14 14:15:00,50.3,50.31,50.29,50.3,13600.0,28.4694,28.475,28.4637,28.4694,13600.0
2011-10-14 14:20:00,50.3,50.33,50.29,50.32,22700.0,28.4694,28.4864,28.4637,28.4807,22700.0
2011-10-14 14:25:00,50.32,50.34,50.31,50.31,19300.0,28.4807,28.492,28.475,28.475,19300.0
2011-10-14 14:30:00,50.31,50.32,50.27,50.29,28600.0,28.475,28.4807,28.4524,28.4637,28600.0
2011-10-14 14:35:00,50.29,50.32,50.28,50.31,25400.0,28.4637,28.4807,28.4581,28.475,25400.0
2011-10-14 14:40:00,50.31,50.34,50.27,50.29,47200.0,28.475,28.492,28.4524,28.4637,47200.0
2011-10-14 14:45:00,50.29,50.32,50.28,50.32,18200.0,28.4637,28.4807,28.4581,28.4807,18200.0
2011-10-14 14:50:00,50.32,50.34,50.29,50.3,36300.0,28.4807,28.492,28.4637,28.4694,36300.0
2011-10-14 14:55:00,50.3,50.32,50.28,50.32,52100.0,28.4694,28.4807,28.4581,28.4807,52100.0
2011-10-14 15:00:00,50.31,50.37,50.31,50.37,41100.0,28.475,28.509,28.475,28.509,41100.0
2011-10-14 15:05:00,50.36,50.39,50.34,50.34,28700.0,28.5033,28.5203,28.492,28.492,28700.0
2011-10-14 15:10:00,50.34,50.34,50.31,50.32,24500.0,28.492,28.492,28.475,28.4807,24500.0
2011-10-14 15:15:00,50.32,50.35,50.32,50.34,23200.0,28.4807,28.4977,28.4807,28.492,23200.0
2011-10-14 15:20:00,50.35,50.37,50.32,50.33,53400.0,28.4977,28.509,28.4807,28.4864,53400.0
2011-10-14 15:25:00,50.32,50.36,50.32,50.36,31000.0,28.4807,28.5033,28.4807,28.5033,31000.0
2011-10-14 15:30:00,50.36,50.47,50.35,50.45,63800.0,28.5033,28.5656,28.4977,28.5543,63800.0
2011-10-14 15:35:00,50.44,50.48,50.4,50.4,77100.0,28.5486,28.5713,28.526,28.526,77100.0
2011-10-14 15:40:00,50.4,50.43,50.35,50.4,84200.0,28.526,28.543,28.4977,28.526,84200.0
2011-10-14 15:45:00,50.4,50.43,50.3,50.33,88000.0,28.526,28.543,28.4694,28.4864,88000.0
2011-10-14 15:50:00,50.34,50.44,50.33,50.43,66400.0,28.492,28.5486,28.4864,28.543,66400.0
2011-10-14 15:55:00,50.43,50.52,50.43,50.47,226400.0,28.543,28.5939,28.543,28.5656,226400.0
2011-10-17 09:30:00,50.27,50.57,50.27,50.52,39000.0,28.4524,28.6222,28.4524,28.5939,39000.0
2011-10-17 09:35:00,50.52,50.55,50.35,50.55,29500.0,28.5939,28.6109,28.4977,28.6109,29500.0
2011-10-17 09:40:00,50.54,50.63,50.49,50.61,19700.0,28.6052,28.6562,28.5769,28.6448,19700.0
2011-10-17 09:45:00,50.62,50.64,50.42,50.45,18900.0,28.6505,28.6618,28.5373,28.5543,18900.0
2011-10-17 09:50:00,50.43,50.5,50.37,50.38,24300.0,28.543,28.5826,28.509,28.5147,24300.0
2011-10-17 09:55:00,50.38,50.44,50.36,50.38,29900.0,28.5147,28.5486,28.5033,28.5147,29900.0
2011-10-17 10:00:00,50.38,50.5,50.33,50.48,75500.0,28.5147,28.5826,28.4864,28.5713,75500.0
2011-10-17 10:05:00,50.47,50.51,50.44,50.46,22800.0,28.5656,28.5882,28.5486,28.5599,22800.0
2011-10-17 10:10:00,50.45,50.54,50.45,50.54,24800.0,28.5543,28.6052,28.5543,28.6052,24800.0
2011-10-17 10:15:00,50.54,50.62,50.54,50.61,29400.0,28.6052,28.6505,28.6052,28.6448,29400.0
2011-10-17 10:20:00,50.6,50.62,50.49,50.49,19600.0,28.6392,28.6505,28.5769,28.5769,19600.0
2011-10-17 10:25:00,50.5,50.51,50.45,50.45,14300.0,28.5826,28.5882,28.5543,28.5543,14300.0
2011-10-17 10:30:00,50.45,50.47,50.41,50.41,16700.0,28.5543,28.5656,28.5316,28.5316,16700.0
2011-10-17 10:35:00,50.41,50.41,50.36,50.36,14200.0,28.5316,28.5316,28.5033,28.5033,14200.0
2011-10-17 10:40:00,50.35,50.35,50.24,50.24,33900.0,28.4977,28.4977,28.4354,28.4354,33900.0
2011-10-17 10:45:00,50.24,50.25,50.12,50.12,46900.0,28.4354,28.4411,28.3675,28.3675,46900.0
2011-10-17 10:50:00,50.12,50.14,50.06,50.13,17600.0,28.3675,28.3788,28.3335,28.3732,17600.0
2011-10-17 10:55:00,50.13,50.19,50.13,50.17,24100.0,28.3732,28.4071,28.3732,28.3958,24100.0
2011-10-17 11:00:00,50.17,50.24,50.16,50.2,19400.0,28.3958,28.4354,28.3901,28.4128,19400.0
2011-10-17 11:05:00,50.19,50.2,50.16,50.17,14100.0,28.4071,28.4128,28.3901,28.3958,14100.0
2011-10-17 11:10:00,50.16,50.18,50.07,50.07,36300.0,28.3901,28.4015,28.3392,28.3392,36300.0
2011-10-17 11:15:00,50.07,50.07,49.96,50.0,76500.0,28.3392,28.3392,28.2769,28.2996,76500.0
2011-10-17 11:20:00,50.0,50.11,50.0,50.11,26400.0,28.2996,28.3618,28.2996,28.3618,26400.0
2011-10-17 11:25:00,50.11,50.19,50.1,50.19,16500.0,28.3618,28.4071,28.3562,28.4071,16500.0
2011-10-17 11:30:00,50.19,50.19,50.15,50.15,36700.0,28.4071,28.4071,28.3845,28.3845,36700.0
2011-10-17 11:35:00,50.15,50.16,50.12,50.15,24400.0,28.3845,28.3901,28.3675,28.3845,24400.0
2011-10-17 11:40:00,50.15,50.15,50.06,50.06,18500.0,28.3845,28.3845,28.3335,28.3335,18500.0
2011-10-17 11:45:00,50.06,50.07,50.02,50.03,16500.0,28.3335,28.3392,28.3109,28.3166,16500.0
2011-10-17 11:50:00,50.03,50.11,49.99,50.11,72400.0,28.3166,28.3618,28.2939,28.3618,72400.0
2011-10-17 11:55:00,50.1,50.15,50.08,50.11,38800.0,28.3562,28.3845,28.3449,28.3618,38800.0
2011-10-17 12:00:00,50.11,50.12,50.07,50.07,18300.0,28.3618,28.3675,28.3392,28.3392,18300.0
2011-10-17 12:05:00,50.08,50.12,50.08,50.11,14600.0,28.3449,28.3675,28.3449,28.3618,14600.0
2011-10-17 12:10:00,50.1,50.11,50.05,50.05,22800.0,28.3562,28.3618,28.3279,28.3279,22800.0
2011-10-17 12:15:00,50.06,50.07,50.01,50.02,46600.0,28.3335,28.3392,28.3052,28.3109,46600.0
2011-10-17 12:20:00,50.01,50.06,49.99,50.06,33600.0,28.3052,28.3335,28.2939,28.3335,33600.0
2011-10-17 12:25:00,50.06,50.12,50.06,50.11,13400.0,28.3335,28.3675,28.3335,28.3618,13400.0
2011-10-17 12:30:00,50.12,50.18,50.12,50.17,19000.0,28.3675,28.4015,28.3675,28.3958,19000.0
2011-10-17 12:35:00,50.16,50.17,50.1,50.11,27800.0,28.3901,28.3958,28.3562,28.3618,27800.0
2011-10-17 12:40:00,50.11,50.15,50.1,50.15,16300.0,28.3618,28.3845,28.3562,28.3845,16300.0
2011-10-17 12:45:00,50.15,50.17,50.06,50.06,36400.0,28.3845,28.3958,28.3335,28.3335,36400.0
2011-10-17 12:50:00,50.07,50.07,50.01,50.02,22000.0,28.3392,28.3392,28.3052,28.3109,22000.0
2011-10-17 12:55:00,50.02,50.06,50.01,50.01,14900.0,28.3109,28.3335,28.3052,28.3052,14900.0
2011-10-17 13:00:00,50.01,50.04,50.0,50.03,27900.0,28.3052,28.3222,28.2996,28.3166,27900.0
2011-10-17 13:05:00,50.02,50.12,50.02,50.11,15600.0,28.3109,28.3675,28.3109,28.3618,15600.0
2011-10-17 13:10:00,50.11,50.11,50.08,50.11,7500.0,28.3618,28.3618,28.3449,28.3618,7500.0
2011-10-17 13:15:00,50.09,50.09,50.07,50.09,16600.0,28.3505,28.3505,28.3392,28.3505,16600.0
2011-10-17 13:20:00,50.09,50.11,50.08,50.09,14300.0,28.3505,28.3618,28.3449,28.3505,14300.0
2011-10-17 13:25:00,50.09,50.09,50.02,50.04,20900.0,28.3505,28.3505,28.3109,28.3222,20900.0
2011-10-17 13:30:00,50.04,50.05,50.01,50.01,16000.0,28.3222,28.3279,28.3052,28.3052,16000.0
2011-10-17 13:35:00,50.01,50.01,49.92,49.95,48100.0,28.3052,28.3052,28.2543,28.2713,48100.0
2011-10-17 13:40:00,49.96,50.04,49.96,49.99,40500.0,28.2769,28.3222,28.2769,28.2939,40500.0
2011-10-17 13:45:00,49.99,50.02,49.96,50.0,15900.0,28.2939,28.3109,28.2769,28.2996,15900.0
2011-10-17 13:50:00,50.0,50.01,49.96,50.0,13500.0,28.2996,28.3052,28.2769,28.2996,13500.0
2011-10-17 13:55:00,49.99,50.01,49.99,50.0,19400.0,28.2939,28.3052,28.2939,28.2996,19400.0
2011-10-17 14:00:00,50.0,50.02,50.0,50.01,23900.0,28.2996,28.3109,28.2996,28.3052,23900.0
2011-10-17 14:05:00,50.01,50.02,49.96,49.96,27900.0,28.3052,28.3109,28.2769,28.2769,27900.0
2011-10-17 14:10:00,49.96,50.0,49.96,49.99,10200.0,28.2769,28.2996,28.2769,28.2939,10200.0
2011-10-17 14:15:00,50.0,50.0,49.98,49.99,18700.0,28.2996,28.2996,28.2883,28.2939,18700.0
2011-10-17 14:20:00,49.99,50.0,49.99,49.99,22200.0,28.2939,28.2996,28.2939,28.2939,22200.0
2011-10-17 14:25:00,50.0,50.01,49.99,50.0,20200.0,28.2996,28.3052,28.2939,28.2996,20200.0
2011-10-17 14:30:00,49.99,50.01,49.92,49.93,25300.0,28.2939,28.3052,28.2543,28.26,25300.0
2011-10-17 14:35:00,49.93,49.96,49.89,49.9,11600.0,28.26,28.2769,28.2373,28.243,11600.0
2011-10-17 14:40:00,49.91,49.96,49.91,49.95,20100.0,28.2486,28.2769,28.2486,28.2713,20100.0
2011-10-17 14:45:00,49.94,49.95,49.92,49.92,18300.0,28.2656,28.2713,28.2543,28.2543,18300.0
2011-10-17 14:50:00,49.91,49.93,49.91,49.91,15600.0,28.2486,28.26,28.2486,28.2486,15600.0
2011-10-17 14:55:00,49.92,50.05,49.92,50.05,24500.0,28.2543,28.3279,28.2543,28.3279,24500.0
2011-10-17 15:00:00,50.05,50.09,50.05,50.09,32100.0,28.3279,28.3505,28.3279,28.3505,32100.0
2011-10-17 15:05:00,50.08,50.08,50.01,50.01,28000.0,28.3449,28.3449,28.3052,28.3052,28000.0
2011-10-17 15:10:00,50.02,50.11,50.01,50.07,32900.0,28.3109,28.3618,28.3052,28.3392,32900.0
2011-10-17 15:15:00,50.07,50.07,50.03,50.04,20400.0,28.3392,28.3392,28.3166,28.3222,20400.0
2011-10-17 15:20:00,50.04,50.04,50.0,50.01,28800.0,28.3222,28.3222,28.2996,28.3052,28800.0
2011-10-17 15:25:00,50.01,50.03,50.0,50.03,41700.0,28.3052,28.3166,28.2996,28.3166,41700.0
2011-10-17 15:30:00,50.03,50.11,50.03,50.06,45200.0,28.3166,28.3618,28.3166,28.3335,45200.0
2011-10-17 15:35:00,50.06,50.09,50.02,50.02,45500.0,28.3335,28.3505,28.3109,28.3109,45500.0
2011-10-17 15:40:00,50.03,50.19,50.01,50.18,52100.0,28.3166,28.4071,28.3052,28.4015,52100.0
2011-10-17 15:45:00,50.18,50.2,50.03,50.1,104100.0,28.4015,28.4128,28.3166,28.3562,104100.0
2011-10-17 15:50:00,50.1,50.13,50.02,50.07,92100.0,28.3562,28.3732,28.3109,28.3392,92100.0
2011-10-17 15:55:00,50.07,50.08,49.98,50.05,166100.0,28.3392,28.3449,28.2883,28.3279,166100.0
2011-10-18 09:30:00,50.01,50.1,49.89,49.91,23500.0,28.3052,28.3562,28.2373,28.2486,23500.0
2011-10-18 09:35:00,49.93,50.01,49.89,50.01,21800.0,28.26,28.3052,28.2373,28.3052,21800.0
2011-10-18 09:40:00,50.03,50.05,49.86,49.89,16200.0,28.3166,28.3279,28.2203,28.2373,16200.0
2011-10-18 09:45:00,49.9,49.95,49.87,49.87,13100.0,28.243,28.2713,28.226,28.226,13100.0
2011-10-18 09:50:00,49.89,49.94,49.86,49.87,12300.0,28.2373,28.2656,28.2203,28.226,12300.0
2011-10-18 09:55:00,49.86,49.93,49.85,49.9,84700.0,28.2203,28.26,28.2147,28.243,84700.0
2011-10-18 10:00:00,49.9,49.93,49.86,49.86,9200.0,28.243,28.26,28.2203,28.2203,9200.0
2011-10-18 10:05:00,49.85,49.95,49.82,49.91,17500.0,28.2147,28.2713,28.1977,28.2486,17500.0
2011-10-18 10:10:00,49.92,49.96,49.86,49.87,82200.0,28.2543,28.2769,28.2203,28.226,82200.0
2011-10-18 10:15:00,49.87,49.87,49.78,49.78,17000.0,28.226,28.226,28.1751,28.1751,17000.0
2011-10-18 10:20:00,49.78,49.89,49.78,49.84,19200.0,28.1751,28.2373,28.1751,28.209,19200.0
2011-10-18 10:25:00,49.85,49.85,49.67,49.73,29600.0,28.2147,28.2147,28.1128,28.1468,29600.0
2011-10-18 10:30:00,49.78,49.85,49.75,49.85,15900.0,28.1751,28.2147,28.1581,28.2147,15900.0
2011-10-18 10:35:00,49.85,49.86,49.71,49.71,17200.0,28.2147,28.2203,28.1355,28.1355,17200.0
2011-10-18 10:40:00,49.72,49.82,49.71,49.72,37500.0,28.1411,28.1977,28.1355,28.1411,37500.0
2011-10-18 10:45:00,49.73,49.82,49.72,49.72,48000.0,28.1468,28.1977,28.1411,28.1411,48000.0
2011-10-18 10:50:00,49.73,49.81,49.72,49.78,16700.0,28.1468,28.1921,28.1411,28.1751,16700.0
2011-10-18 10:55:00,49.78,49.79,49.73,49.73,28100.0,28.1751,28.1807,28.1468,28.1468,28100.0
2011-10-18 11:00:00,49.74,49.76,49.66,49.75,20800.0,28.1524,28.1638,28.1072,28.1581,20800.0
2011-10-18 11:05:00,49.76,49.76,49.68,49.71,16200.0,28.1638,28.1638,28.1185,28.1355,16200.0
2011-10-18 11:10:00,49.75,49.77,49.66,49.69,14500.0,28.1581,28.1694,28.1072,28.1241,14500.0
2011-10-18 11:15:00,49.69,49.73,49.67,49.7,26600.0,28.1241,28.1468,28.1128,28.1298,26600.0
2011-10-18 11:20:00,49.71,49.75,49.67,49.68,14400.0,28.1355,28.1581,28.1128,28.1185,14400.0
2011-10-18 11:25:00,49.68,49.73,49.67,49.71,11400.0,28.1185,28.1468,28.1128,28.1355,11400.0
2011-10-18 11:30:00,49.73,49.82,49.71,49.76,17000.0,28.1468,28.1977,28.1355,28.1638,17000.0
2011-10-18 11:35:00,49.76,49.9,49.76,49.87,21700.0,28.1638,28.243,28.1638,28.226,21700.0
2011-10-18 11:40:00,49.87,49.89,49.84,49.84,29900.0,28.226,28.2373,28.209,28.209,29900.0
2011-10-18 11:45:00,49.84,49.88,49.81,49.84,8700.0,28.209,28.2317,28.1921,28.209,8700.0
2011-10-18 11:50:00,49.85,49.89,49.85,49.88,8200.0,28.2147,28.2373,28.2147,28.2317,8200.0
2011-10-18 11:55:00,49.88,49.93,49.87,49.87,20200.0,28.2317,28.26,28.226,28.226,20200.0
2011-10-18 12:00:00,49.88,49.88,49.84,49.85,23900.0,28.2317,28.2317,28.209,28.2147,23900.0
2011-10-18 12:05:00,49.85,49.88,49.83,49.83,16700.0,28.2147,28.2317,28.2034,28.2034,16700.0
2011-10-18 12:10:00,49.83,49.87,49.82,49.86,9600.0,28.2034,28.226,28.1977,28.2203,9600.0
2011-10-18 12:15:00,49.86,49.87,49.8,49.81,13700.0,28.2203,28.226,28.1864,28.1921,13700.0
2011-10-18 12:20:00,49.81,49.87,49.8,49.86,6900.0,28.1921,28.226,28.1864,28.2203,6900.0
2011-10-18 12:25:00,49.87,49.88,49.84,49.88,9300.0,28.226,28.2317,28.209,28.2317,9300.0
2011-10-18 12:30:00,49.88,49.91,49.87,49.91,9100.0,28.2317,28.2486,28.226,28.2486,9100.0
2011-10-18 12:35:00,49.91,50.03,49.9,50.03,17300.0,28.2486,28.3166,28.243,28.3166,17300.0
2011-10-18 12:40:00,50.03,50.09,50.03,50.08,20000.0,28.3166,28.3505,28.3166,28.3449,20000.0
2011-10-18 12:45:00,50.07,50.08,50.04,50.04,51100.0,28.3392,28.3449,28.3222,28.3222,51100.0
2011-10-18 12:50:00,50.05,50.08,50.05,50.08,16600.0,28.3279,28.3449,28.3279,28.3449,16600.0
2011-10-18 12:55:00,50.08,50.09,50.08,50.09,17200.0,28.3449,28.3505,28.3449,28.3505,17200.0
2011-10-18 13:00:00,50.09,50.09,50.08,50.09,28700.0,28.3505,28.3505,28.3449,28.3505,28700.0
2011-10-18 13:05:00,50.09,50.09,50.06,50.07,17800.0,28.3505,28.3505,28.3335,28.3392,17800.0
2011-10-18 13:10:00,50.07,50.08,50.06,50.06,32100.0,28.3392,28.3449,28.3335,28.3335,32100.0
2011-10-18 13:15:00,50.06,50.09,50.04,50.09,14000.0,28.3335,28.3505,28.3222,28.3505,14000.0
2011-10-18 13:20:00,50.09,50.09,50.04,50.06,31500.0,28.3505,28.3505,28.3222,28.3335,31500.0
2011-10-18 13:25:00,50.07,50.08,50.05,50.07,59600.0,28.3392,28.3449,28.3279,28.3392,59600.0
2011-10-18 13:30:00,50.06,50.1,50.06,50.1,9500.0,28.3335,28.3562,28.3335,28.3562,9500.0
2011-10-18 13:35:00,50.09,50.16,50.09,50.16,12600.0,28.3505,28.3901,28.3505,28.3901,12600.0
2011-10-18 13:40:00,50.16,50.18,50.14,50.15,61500.0,28.3901,28.4015,28.3788,28.3845,61500.0
2011-10-18 13:45:00,50.15,50.15,50.1,50.14,12900.0,28.3845,28.3845,28.3562,28.3788,12900.0
2011-10-18 13:50:00,50.15,50.22,50.15,50.21,13500.0,28.3845,28.4241,28.3845,28.4184,13500.0
2011-10-18 13:55:00,50.21,50.22,50.1,50.13,20300.0,28.4184,28.4241,28.3562,28.3732,20300.0
2011-10-18 14:00:00,50.14,50.17,50.12,50.15,14900.0,28.3788,28.3958,28.3675,28.3845,14900.0
2011-10-18 14:05:00,50.16,50.18,50.11,50.15,34800.0,28.3901,28.4015,28.3618,28.3845,34800.0
2011-10-18 14:10:00,50.15,50.19,50.12,50.15,42600.0,28.3845,28.4071,28.3675,28.3845,42600.0
2011-10-18 14:15:00,50.15,50.22,50.14,50.18,31700.0,28.3845,28.4241,28.3788,28.4015,31700.0
2011-10-18 14:20:00,50.18,50.2,50.17,50.18,14700.0,28.4015,28.4128,28.3958,28.4015,14700.0
2011-10-18 14:25:00,50.19,50.21,50.12,50.13,62900.0,28.4071,28.4184,28.3675,28.3732,62900.0
2011-10-18 14:30:00,50.14,50.22,50.14,50.2,13700.0,28.3788,28.4241,28.3788,28.4128,13700.0
2011-10-18 14:35:00,50.2,50.21,50.12,50.13,27700.0,28.4128,28.4184,28.3675,28.3732,27700.0
2011-10-18 14:40:00,50.13,50.15,50.09,50.14,46600.0,28.3732,28.3845,28.3505,28.3788,46600.0
2011-10-18 14:45:00,50.14,50.19,50.13,50.18,26700.0,28.3788,28.4071,28.3732,28.4015,26700.0
2011-10-18 14:50:00,50.19,50.21,50.17,50.18,37400.0,28.4071,28.4184,28.3958,28.4015,37400.0
2011-10-18 14:55:00,50.17,50.21,50.16,50.19,36100.0,28.3958,28.4184,28.3901,28.4071,36100.0
2011-10-18 15:00:00,50.19,50.41,50.19,50.4,75300.0,28.4071,28.5316,28.4071,28.526,75300.0
2011-10-18 15:05:00,50.41,50.49,50.38,50.42,66500.0,28.5316,28.5769,28.5147,28.5373,66500.0
2011-10-18 15:10:00,50.43,50.78,50.42,50.68,155300.0,28.543,28.7411,28.5373,28.6845,155300.0
2011-10-18 15:15:00,50.68,50.69,50.52,50.55,112400.0,28.6845,28.6901,28.5939,28.6109,112400.0
2011-10-18 15:20:00,50.57,50.67,50.48,50.5,79700.0,28.6222,28.6788,28.5713,28.5826,79700.0
2011-10-18 15:25:00,50.5,50.6,50.46,50.48,79900.0,28.5826,28.6392,28.5599,28.5713,79900.0
2011-10-18 15:30:00,50.48,50.5,50.4,50.43,89700.0,28.5713,28.5826,28.526,28.543,89700.0
2011-10-18 15:35:00,50.43,50.57,50.42,50.45,95200.0,28.543,28.6222,28.5373,28.5543,95200.0
2011-10-18 15:40:00,50.45,50.53,50.43,50.51,106900.0,28.5543,28.5996,28.543,28.5882,106900.0
2011-10-18 15:45:00,50.53,50.57,50.39,50.41,115800.0,28.5996,28.6222,28.5203,28.5316,115800.0
2011-10-18 15:50:00,50.42,50.54,50.41,50.53,96600.0,28.5373,28.6052,28.5316,28.5996,96600.0
2011-10-18 15:55:00,50.54,50.56,50.31,50.46,245100.0,28.6052,28.6165,28.475,28.5599,245100.0
2011-10-19 09:30:00,50.56,50.81,50.53,50.81,45700.0,28.6165,28.758,28.5996,28.758,45700.0
2011-10-19 09:35:00,50.83,51.0,50.83,50.92,40100.0,28.7694,28.8656,28.7694,28.8203,40100.0
2011-10-19 09:40:00,50.93,51.0,50.91,50.99,17800.0,28.826,28.8656,28.8146,28.8599,17800.0
2011-10-19 09:45:00,50.99,51.21,50.98,51.17,48400.0,28.8599,28.9844,28.8543,28.9618,48400.0
2011-10-19 09:50:00,51.19,51.25,51.16,51.25,24000.0,28.9731,29.0071,28.9561,29.0071,24000.0
2011-10-19 09:55:00,51.25,51.41,51.24,51.4,41500.0,29.0071,29.0976,29.0014,29.092,41500.0
2011-10-19 10:00:00,51.39,51.49,51.37,51.48,77700.0,29.0863,29.1429,29.075,29.1373,77700.0
2011-10-19 10:05:00,51.47,51.53,51.45,51.53,27300.0,29.1316,29.1656,29.1203,29.1656,27300.0
2011-10-19 10:10:00,51.52,51.58,51.52,51.58,29900.0,29.1599,29.1939,29.1599,29.1939,29900.0
2011-10-19 10:15:00,51.58,51.59,51.5,51.55,27100.0,29.1939,29.1995,29.1486,29.1769,27100.0
2011-10-19 10:20:00,51.55,51.55,51.5,51.53,21000.0,29.1769,29.1769,29.1486,29.1656,21000.0
2011-10-19 10:25:00,51.53,51.54,51.38,51.38,48200.0,29.1656,29.1712,29.0807,29.0807,48200.0
2011-10-19 10:30:00,51.38,51.38,51.27,51.29,33000.0,29.0807,29.0807,29.0184,29.0297,33000.0
2011-10-19 10:35:00,51.29,51.3,51.18,51.22,15100.0,29.0297,29.0354,28.9675,28.9901,15100.0
2011-10-19 10:40:00,51.23,51.32,51.2,51.2,21200.0,28.9958,29.0467,28.9788,28.9788,21200.0
2011-10-19 10:45:00,51.21,51.25,51.18,51.2,14300.0,28.9844,29.0071,28.9675,28.9788,14300.0
2011-10-19 10:50:00,51.2,51.31,51.19,51.31,11500.0,28.9788,29.041,28.9731,29.041,11500.0
2011-10-19 10:55:00,51.3,51.31,51.27,51.28,15300.0,29.0354,29.041,29.0184,29.0241,15300.0
2011-10-19 11:00:00,51.27,51.27,51.21,51.25,12900.0,29.0184,29.0184,28.9844,29.0071,12900.0
2011-10-19 11:05:00,51.25,51.26,51.16,51.16,15100.0,29.0071,29.0127,28.9561,28.9561,15100.0
2011-10-19 11:10:00,51.15,51.16,51.07,51.08,23300.0,28.9505,28.9561,28.9052,28.9109,23300.0
2011-10-19 11:15:00,51.09,51.09,51.02,51.05,17800.0,28.9165,28.9165,28.8769,28.8939,17800.0
2011-10-19 11:20:00,51.05,51.23,51.05,51.21,35600.0,28.8939,28.9958,28.8939,28.9844,35600.0
2011-10-19 11:25:00,51.22,51.35,51.22,51.34,15800.0,28.9901,29.0637,28.9901,29.058,15800.0
2011-10-19 11:30:00,51.34,51.38,51.32,51.35,15100.0,29.058,29.0807,29.0467,29.0637,15100.0
2011-10-19 11:35:00,51.36,51.38,51.29,51.38,12200.0,29.0693,29.0807,29.0297,29.0807,12200.0
2011-10-19 11:40:00,51.38,51.48,51.38,51.41,21000.0,29.0807,29.1373,29.0807,29.0976,21000.0
2011-10-19 11:45:00,51.41,51.41,51.34,51.34,18900.0,29.0976,29.0976,29.058,29.058,18900.0
2011-10-19 11:50:00,51.34,51.35,51.31,51.32,8700.0,29.058,29.0637,29.041,29.0467,8700.0
2011-10-19 11:55:00,51.31,51.32,51.25,51.27,18400.0,29.041,29.0467,29.0071,29.0184,18400.0
2011-10-19 12:00:00,51.28,51.3,51.25,51.27,12700.0,29.0241,29.0354,29.0071,29.0184,12700.0
2011-10-19 12:05:00,51.27,51.29,51.24,51.24,11300.0,29.0184,29.0297,29.0014,29.0014,11300.0
2011-10-19 12:10:00,51.24,51.29,51.23,51.29,9000.0,29.0014,29.0297,28.9958,29.0297,9000.0
2011-10-19 12:15:00,51.29,51.38,51.29,51.35,18400.0,29.0297,29.0807,29.0297,29.0637,18400.0
2011-10-19 12:20:00,51.35,51.38,51.34,51.37,12600.0,29.0637,29.0807,29.058,29.075,12600.0
2011-10-19 12:25:00,51.38,51.39,51.36,51.38,9100.0,29.0807,29.0863,29.0693,29.0807,9100.0
2011-10-19 12:30:00,51.36,51.41,51.34,51.39,9600.0,29.0693,29.0976,29.058,29.0863,9600.0
2011-10-19 12:35:00,51.4,51.47,51.4,51.46,16400.0,29.092,29.1316,29.092,29.1259,16400.0
2011-10-19 12:40:00,51.45,51.46,51.39,51.4,5800.0,29.1203,29.1259,29.0863,29.092,5800.0
2011-10-19 12:45:00,51.4,51.4,51.37,51.37,6800.0,29.092,29.092,29.075,29.075,6800.0
2011-10-19 12:50:00,51.38,51.43,51.37,51.37,10300.0,29.0807,29.109,29.075,29.075,10300.0
2011-10-19 12:55:00,51.38,51.39,51.37,51.37,8300.0,29.0807,29.0863,29.075,29.075,8300.0
2011-10-19 13:00:00,51.37,51.39,51.36,51.37,11800.0,29.075,29.0863,29.0693,29.075,11800.0
2011-10-19 13:05:00,51.38,51.45,51.37,51.42,10300.0,29.0807,29.1203,29.075,29.1033,10300.0
2011-10-19 13:10:00,51.42,51.42,51.37,51.4,8400.0,29.1033,29.1033,29.075,29.092,8400.0
2011-10-19 13:15:00,51.4,51.42,51.32,51.33,18600.0,29.092,29.1033,29.0467,29.0524,18600.0
2011-10-19 13:20:00,51.33,51.33,51.31,51.32,4400.0,29.0524,29.0524,29.041,29.0467,4400.0
2011-10-19 13:25:00,51.36,51.39,51.33,51.34,15300.0,29.0693,29.0863,29.0524,29.058,15300.0
2011-10-19 13:30:00,51.33,51.33,51.25,51.26,7700.0,29.0524,29.0524,29.0071,29.0127,7700.0
2011-10-19 13:35:00,51.26,51.27,51.23,51.24,15000.0,29.0127,29.0184,28.9958,29.0014,15000.0
2011-10-19 13:40:00,51.24,51.28,51.19,51.19,25200.0,29.0014,29.0241,28.9731,28.9731,25200.0
2011-10-19 13:45:00,51.19,51.22,51.17,51.21,20500.0,28.9731,28.9901,28.9618,28.9844,20500.0
2011-10-19 13:50:00,51.22,51.25,51.2,51.24,7500.0,28.9901,29.0071,28.9788,29.0014,7500.0
2011-10-19 13:55:00,51.25,51.27,51.23,51.25,8100.0,29.0071,29.0184,28.9958,29.0071,8100.0
2011-10-19 14:00:00,51.26,51.29,51.26,51.27,13300.0,29.0127,29.0297,29.0127,29.0184,13300.0
2011-10-19 14:05:00,51.26,51.27,51.11,51.15,20300.0,29.0127,29.0184,28.9278,28.9505,20300.0
2011-10-19 14:10:00,51.14,51.15,51.04,51.06,31300.0,28.9448,28.9505,28.8882,28.8995,31300.0
2011-10-19 14:15:00,51.06,51.14,51.04,51.13,17900.0,28.8995,28.9448,28.8882,28.9392,17900.0
2011-10-19 14:20:00,51.12,51.14,51.04,51.05,20000.0,28.9335,28.9448,28.8882,28.8939,20000.0
2011-10-19 14:25:00,51.05,51.05,50.98,51.01,30800.0,28.8939,28.8939,28.8543,28.8712,30800.0
2011-10-19 14:30:00,51.01,51.03,50.93,50.99,22300.0,28.8712,28.8826,28.826,28.8599,22300.0
2011-10-19 14:35:00,50.98,51.03,50.98,51.03,25000.0,28.8543,28.8826,28.8543,28.8826,25000.0
2011-10-19 14:40:00,51.03,51.06,50.99,51.03,56500.0,28.8826,28.8995,28.8599,28.8826,56500.0
2011-10-19 14:45:00,51.02,51.12,51.01,51.1,33000.0,28.8769,28.9335,28.8712,28.9222,33000.0
2011-10-19 14:50:00,51.1,51.1,51.01,51.01,25500.0,28.9222,28.9222,28.8712,28.8712,25500.0
2011-10-19 14:55:00,51.0,51.03,50.97,51.01,22500.0,28.8656,28.8826,28.8486,28.8712,22500.0
2011-10-19 15:00:00,50.99,51.0,50.94,50.95,22000.0,28.8599,28.8656,28.8316,28.8373,22000.0
2011-10-19 15:05:00,50.94,51.02,50.9,51.02,26300.0,28.8316,28.8769,28.809,28.8769,26300.0
2011-10-19 15:10:00,51.02,51.04,50.93,50.99,27600.0,28.8769,28.8882,28.826,28.8599,27600.0
2011-10-19 15:15:00,50.99,51.06,50.99,51.02,22600.0,28.8599,28.8995,28.8599,28.8769,22600.0
2011-10-19 15:20:00,51.02,51.02,50.96,50.99,20400.0,28.8769,28.8769,28.8429,28.8599,20400.0
2011-10-19 15:25:00,50.99,51.02,50.95,50.96,28700.0,28.8599,28.8769,28.8373,28.8429,28700.0
2011-10-19 15:30:00,50.95,51.06,50.93,51.01,39700.0,28.8373,28.8995,28.826,28.8712,39700.0
2011-10-19 15:35:00,51.01,51.01,50.88,50.9,37400.0,28.8712,28.8712,28.7977,28.809,37400.0
2011-10-19 15:40:00,50.89,50.97,50.82,50.96,49200.0,28.8033,28.8486,28.7637,28.8429,49200.0
2011-10-19 15:45:00,50.95,51.03,50.88,51.03,58100.0,28.8373,28.8826,28.7977,28.8826,58100.0
2011-10-19 15:50:00,51.03,51.03,50.92,50.95,62400.0,28.8826,28.8826,28.8203,28.8373,62400.0
2011-10-19 15:55:00,50.96,50.97,50.9,50.96,100000.0,28.8429,28.8486,28.809,28.8429,100000.0
2011-10-20 09:30:00,50.97,51.1,50.91,51.02,34200.0,28.8486,28.9222,28.8146,28.8769,34200.0
2011-10-20 09:35:00,51.02,51.32,51.02,51.32,31600.0,28.8769,29.0467,28.8769,29.0467,31600.0
2011-10-20 09:40:00,51.3,51.34,51.26,51.27,22500.0,29.0354,29.058,29.0127,29.0184,22500.0
2011-10-20 09:45:00,51.27,51.29,51.15,51.18,22200.0,29.0184,29.0297,28.9505,28.9675,22200.0
2011-10-20 09:50:00,51.2,51.28,51.11,51.12,16200.0,28.9788,29.0241,28.9278,28.9335,16200.0
2011-10-20 09:55:00,51.12,51.19,51.07,51.19,11300.0,28.9335,28.9731,28.9052,28.9731,11300.0
2011-10-20 10:00:00,51.22,51.46,51.22,51.38,41000.0,28.9901,29.1259,28.9901,29.0807,41000.0
2011-10-20 10:05:00,51.39,51.39,51.19,51.29,18800.0,29.0863,29.0863,28.9731,29.0297,18800.0
2011-10-20 10:10:00,51.31,51.39,51.3,51.36,13100.0,29.041,29.0863,29.0354,29.0693,13100.0
2011-10-20 10:15:00,51.35,51.35,51.23,51.25,17900.0,29.0637,29.0637,28.9958,29.0071,17900.0
2011-10-20 10:20:00,51.24,51.25,51.15,51.16,18400.0,29.0014,29.0071,28.9505,28.9561,18400.0
2011-10-20 10:25:00,51.16,51.2,51.09,51.2,12700.0,28.9561,28.9788,28.9165,28.9788,12700.0
2011-10-20 10:30:00,51.2,51.26,51.13,51.25,11800.0,28.9788,29.0127,28.9392,29.0071,11800.0
2011-10-20 10:35:00,51.24,51.3,51.19,51.3,21400.0,29.0014,29.0354,28.9731,29.0354,21400.0
2011-10-20 10:40:00,51.3,51.3,51.21,51.24,24400.0,29.0354,29.0354,28.9844,29.0014,24400.0
2011-10-20 10:45:00,51.25,51.25,51.14,51.15,14900.0,29.0071,29.0071,28.9448,28.9505,14900.0
2011-10-20 10:50:00,51.14,51.21,51.09,51.2,14700.0,28.9448,28.9844,28.9165,28.9788,14700.0
2011-10-20 10:55:00,51.19,51.21,51.13,51.15,17200.0,28.9731,28.9844,28.9392,28.9505,17200.0
2011-10-20 11:00:00,51.11,51.11,51.01,51.02,42200.0,28.9278,28.9278,28.8712,28.8769,42200.0
2011-10-20 11:05:00,51.01,51.08,51.0,51.05,21100.0,28.8712,28.9109,28.8656,28.8939,21100.0
2011-10-20 11:10:00,51.05,51.09,51.03,51.03,13000.0,28.8939,28.9165,28.8826,28.8826,13000.0
2011-10-20 11:15:00,51.04,51.04,50.91,50.91,15300.0,28.8882,28.8882,28.8146,28.8146,15300.0
2011-10-20 11:20:00,50.92,50.98,50.91,50.96,15500.0,28.8203,28.8543,28.8146,28.8429,15500.0
2011-10-20 11:25:00,50.97,50.97,50.91,50.95,20300.0,28.8486,28.8486,28.8146,28.8373,20300.0
2011-10-20 11:30:00,50.95,50.98,50.91,50.96,18800.0,28.8373,28.8543,28.8146,28.8429,18800.0
2011-10-20 11:35:00,50.96,51.0,50.96,50.98,23200.0,28.8429,28.8656,28.8429,28.8543,23200.0
2011-10-20 11:40:00,50.96,51.0,50.94,51.0,12100.0,28.8429,28.8656,28.8316,28.8656,12100.0
2011-10-20 11:45:00,51.0,51.0,50.92,50.94,16700.0,28.8656,28.8656,28.8203,28.8316,16700.0
2011-10-20 11:50:00,50.94,50.94,50.79,50.79,30600.0,28.8316,28.8316,28.7467,28.7467,30600.0
2011-10-20 11:55:00,50.8,50.82,50.71,50.78,38700.0,28.7524,28.7637,28.7014,28.7411,38700.0
2011-10-20 12:00:00,50.78,50.79,50.76,50.78,16700.0,28.7411,28.7467,28.7297,28.7411,16700.0
2011-10-20 12:05:00,50.78,50.78,50.65,50.67,26100.0,28.7411,28.7411,28.6675,28.6788,26100.0
2011-10-20 12:10:00,50.66,50.71,50.65,50.71,11500.0,28.6731,28.7014,28.6675,28.7014,11500.0
2011-10-20 12:15:00,50.71,50.83,50.71,50.78,25200.0,28.7014,28.7694,28.7014,28.7411,25200.0
2011-10-20 12:20:00,50.78,50.9,50.78,50.88,19200.0,28.7411,28.809,28.7411,28.7977,19200.0
2011-10-20 12:25:00,50.87,50.87,50.83,50.87,19100.0,28.792,28.792,28.7694,28.792,19100.0
2011-10-20 12:30:00,50.86,50.89,50.85,50.87,16900.0,28.7863,28.8033,28.7807,28.792,16900.0
2011-10-20 12:35:00,50.85,50.85,50.78,50.82,12700.0,28.7807,28.7807,28.7411,28.7637,12700.0
2011-10-20 12:40:00,50.82,50.87,50.81,50.85,8200.0,28.7637,28.792,28.758,28.7807,8200.0
2011-10-20 12:45:00,50.84,50.87,50.83,50.83,5100.0,28.775,28.792,28.7694,28.7694,5100.0
2011-10-20 12:50:00,50.83,50.84,50.78,50.79,8500.0,28.7694,28.775,28.7411,28.7467,8500.0
2011-10-20 12:55:00,50.78,50.93,50.78,50.89,18600.0,28.7411,28.826,28.7411,28.8033,18600.0
2011-10-20 13:00:00,50.87,50.89,50.84,50.87,14600.0,28.792,28.8033,28.775,28.792,14600.0
2011-10-20 13:05:00,50.88,50.94,50.86,50.89,18700.0,28.7977,28.8316,28.7863,28.8033,18700.0
2011-10-20 13:10:00,50.89,50.96,50.83,50.84,33100.0,28.8033,28.8429,28.7694,28.775,33100.0
2011-10-20 13:15:00,50.83,50.97,50.82,50.97,21800.0,28.7694,28.8486,28.7637,28.8486,21800.0
2011-10-20 13:20:00,50.97,51.04,50.93,51.0,21000.0,28.8486,28.8882,28.826,28.8656,21000.0
2011-10-20 13:25:00,51.0,51.08,50.98,51.04,18000.0,28.8656,28.9109,28.8543,28.8882,18000.0
2011-10-20 13:30:00,51.02,51.06,50.95,50.95,14000.0,28.8769,28.8995,28.8373,28.8373,14000.0
2011-10-20 13:35:00,50.96,50.97,50.89,50.89,11500.0,28.8429,28.8486,28.8033,28.8033,11500.0
2011-10-20 13:40:00,50.89,50.91,50.86,50.86,11600.0,28.8033,28.8146,28.7863,28.7863,11600.0
2011-10-20 13:45:00,50.87,51.03,50.87,50.98,28900.0,28.792,28.8826,28.792,28.8543,28900.0
2011-10-20 13:50:00,50.96,51.07,50.96,50.99,20700.0,28.8429,28.9052,28.8429,28.8599,20700.0
2011-10-20 13:55:00,50.98,50.98,50.89,50.9,14800.0,28.8543,28.8543,28.8033,28.809,14800.0
2011-10-20 14:00:00,50.89,50.96,50.83,50.85,16100.0,28.8033,28.8429,28.7694,28.7807,16100.0
2011-10-20 14:05:00,50.85,50.88,50.82,50.85,10600.0,28.7807,28.7977,28.7637,28.7807,10600.0
2011-10-20 14:10:00,50.85,50.87,50.78,50.79,9900.0,28.7807,28.792,28.7411,28.7467,9900.0
2011-10-20 14:15:00,50.79,50.84,50.79,50.81,9700.0,28.7467,28.775,28.7467,28.758,9700.0
2011-10-20 14:20:00,50.81,50.84,50.78,50.8,35900.0,28.758,28.775,28.7411,28.7524,35900.0
2011-10-20 14:25:00,50.8,50.83,50.79,50.79,40200.0,28.7524,28.7694,28.7467,28.7467,40200.0
2011-10-20 14:30:00,50.8,50.87,50.8,50.84,11600.0,28.7524,28.792,28.7524,28.775,11600.0
2011-10-20 14:35:00,50.84,50.94,50.83,50.93,49700.0,28.775,28.8316,28.7694,28.826,49700.0
2011-10-20 14:40:00,50.92,50.99,50.86,50.88,48700.0,28.8203,28.8599,28.7863,28.7977,48700.0
2011-10-20 14:45:00,50.88,51.0,50.88,50.95,38000.0,28.7977,28.8656,28.7977,28.8373,38000.0
2011-10-20 14:50:00,50.94,50.98,50.93,50.98,59600.0,28.8316,28.8543,28.826,28.8543,59600.0
2011-10-20 14:55:00,51.0,51.01,50.95,50.95,21900.0,28.8656,28.8712,28.8373,28.8373,21900.0
2011-10-20 15:00:00,50.95,50.97,50.9,50.9,38800.0,28.8373,28.8486,28.809,28.809,38800.0
2011-10-20 15:05:00,50.89,50.96,50.87,50.94,18400.0,28.8033,28.8429,28.792,28.8316,18400.0
2011-10-20 15:10:00,50.93,50.94,50.85,50.94,29400.0,28.826,28.8316,28.7807,28.8316,29400.0
2011-10-20 15:15:00,50.94,50.98,50.91,50.98,13300.0,28.8316,28.8543,28.8146,28.8543,13300.0
2011-10-20 15:20:00,50.98,50.98,50.84,50.92,25200.0,28.8543,28.8543,28.775,28.8203,25200.0
2011-10-20 15:25:00,50.92,50.93,50.83,50.87,17300.0,28.8203,28.826,28.7694,28.792,17300.0
2011-10-20 15:30:00,50.86,50.93,50.83,50.9,19700.0,28.7863,28.826,28.7694,28.809,19700.0
2011-10-20 15:35:00,50.89,50.9,50.81,50.82,18400.0,28.8033,28.809,28.758,28.7637,18400.0
2011-10-20 15:40:00,50.82,50.98,50.82,50.97,41600.0,28.7637,28.8543,28.7637,28.8486,41600.0
2011-10-20 15:45:00,50.97,51.04,50.96,51.04,57200.0,28.8486,28.8882,28.8429,28.8882,57200.0
2011-10-20 15:50:00,51.04,51.08,50.96,51.05,72400.0,28.8882,28.9109,28.8429,28.8939,72400.0
2011-10-20 15:55:00,51.06,51.08,51.0,51.01,151900.0,28.8995,28.9109,28.8656,28.8712,151900.0
2011-10-21 09:30:00,51.53,51.85,51.45,51.77,455300.0,29.1656,29.3467,29.1203,29.3014,455300.0
2011-10-21 09:35:00,51.71,51.9,51.71,51.83,22400.0,29.2674,29.375,29.2674,29.3354,22400.0
2011-10-21 09:40:00,51.84,51.92,51.78,51.9,21100.0,29.341,29.3863,29.3071,29.375,21100.0
2011-10-21 09:45:00,51.91,51.97,51.84,51.89,19400.0,29.3806,29.4146,29.341,29.3693,19400.0
2011-10-21 09:50:00,51.89,51.94,51.65,51.8,25600.0,29.3693,29.3976,29.2335,29.3184,25600.0
2011-10-21 09:55:00,51.8,51.89,51.68,51.71,27000.0,29.3184,29.3693,29.2505,29.2674,27000.0
2011-10-21 10:00:00,51.71,51.71,51.59,51.59,14000.0,29.2674,29.2674,29.1995,29.1995,14000.0
2011-10-21 10:05:00,51.58,51.61,51.48,51.5,38500.0,29.1939,29.2108,29.1373,29.1486,38500.0
2011-10-21 10:10:00,51.5,51.52,51.49,51.52,19600.0,29.1486,29.1599,29.1429,29.1599,19600.0
2011-10-21 10:15:00,51.51,51.68,51.51,51.64,47800.0,29.1542,29.2505,29.1542,29.2278,47800.0
2011-10-21 10:20:00,51.65,51.73,51.62,51.69,20100.0,29.2335,29.2788,29.2165,29.2561,20100.0
2011-10-21 10:25:00,51.7,51.79,51.7,51.77,12600.0,29.2618,29.3127,29.2618,29.3014,12600.0
2011-10-21 10:30:00,51.78,51.85,51.75,51.76,30900.0,29.3071,29.3467,29.2901,29.2957,30900.0
2011-10-21 10:35:00,51.76,51.91,51.76,51.87,26800.0,29.2957,29.3806,29.2957,29.358,26800.0
2011-10-21 10:40:00,51.87,51.89,51.83,51.84,16600.0,29.358,29.3693,29.3354,29.341,16600.0
2011-10-21 10:45:00,51.83,51.85,51.83,51.85,16700.0,29.3354,29.3467,29.3354,29.3467,16700.0
2011-10-21 10:50:00,51.84,51.87,51.83,51.83,16800.0,29.341,29.358,29.3354,29.3354,16800.0
2011-10-21 10:55:00,51.84,51.88,51.82,51.86,22400.0,29.341,29.3637,29.3297,29.3523,22400.0
2011-10-21 11:00:00,51.87,51.88,51.76,51.78,19500.0,29.358,29.3637,29.2957,29.3071,19500.0
2011-10-21 11:05:00,51.78,51.8,51.73,51.75,10500.0,29.3071,29.3184,29.2788,29.2901,10500.0
2011-10-21 11:10:00,51.76,51.83,51.76,51.83,11300.0,29.2957,29.3354,29.2957,29.3354,11300.0
2011-10-21 11:15:00,51.83,51.87,51.82,51.87,15400.0,29.3354,29.358,29.3297,29.358,15400.0
2011-10-21 11:20:00,51.87,51.92,51.85,51.9,15800.0,29.358,29.3863,29.3467,29.375,15800.0
2011-10-21 11:25:00,51.9,51.91,51.84,51.88,10200.0,29.375,29.3806,29.341,29.3637,10200.0
2011-10-21 11:30:00,51.88,51.92,51.85,51.86,11400.0,29.3637,29.3863,29.3467,29.3523,11400.0
2011-10-21 11:35:00,51.86,51.88,51.86,51.88,10900.0,29.3523,29.3637,29.3523,29.3637,10900.0
2011-10-21 11:40:00,51.87,51.92,51.86,51.9,13600.0,29.358,29.3863,29.3523,29.375,13600.0
2011-10-21 11:45:00,51.91,51.91,51.89,51.9,17800.0,29.3806,29.3806,29.3693,29.375,17800.0
2011-10-21 11:50:00,51.9,51.94,51.89,51.93,14200.0,29.375,29.3976,29.3693,29.392,14200.0
2011-10-21 11:55:00,51.93,51.94,51.9,51.94,13800.0,29.392,29.3976,29.375,29.3976,13800.0
2011-10-21 12:00:00,51.94,51.94,51.85,51.88,51900.0,29.3976,29.3976,29.3467,29.3637,51900.0
2011-10-21 12:05:00,51.87,51.9,51.85,51.85,24200.0,29.358,29.375,29.3467,29.3467,24200.0
2011-10-21 12:10:00,51.84,51.88,51.84,51.88,17300.0,29.341,29.3637,29.341,29.3637,17300.0
2011-10-21 12:15:00,51.89,51.89,51.84,51.84,7600.0,29.3693,29.3693,29.341,29.341,7600.0
2011-10-21 12:20:00,51.83,51.83,51.77,51.78,13200.0,29.3354,29.3354,29.3014,29.3071,13200.0
2011-10-21 12:25:00,51.77,51.85,51.76,51.85,11700.0,29.3014,29.3467,29.2957,29.3467,11700.0
2011-10-21 12:30:00,51.85,51.85,51.8,51.8,10500.0,29.3467,29.3467,29.3184,29.3184,10500.0
2011-10-21 12:35:00,51.8,51.81,51.75,51.78,18500.0,29.3184,29.324,29.2901,29.3071,18500.0
2011-10-21 12:40:00,51.77,51.8,51.75,51.75,8700.0,29.3014,29.3184,29.2901,29.2901,8700.0
2011-10-21 12:45:00,51.75,51.81,51.75,51.81,14000.0,29.2901,29.324,29.2901,29.324,14000.0
2011-10-21 12:50:00,51.81,51.82,51.75,51.81,9900.0,29.324,29.3297,29.2901,29.324,9900.0
2011-10-21 12:55:00,51.81,51.81,51.78,51.78,6800.0,29.324,29.324,29.3071,29.3071,6800.0
2011-10-21 13:00:00,51.79,51.84,51.78,51.81,17200.0,29.3127,29.341,29.3071,29.324,17200.0
2011-10-21 13:05:00,51.81,51.87,51.81,51.86,11000.0,29.324,29.358,29.324,29.3523,11000.0
2011-10-21 13:10:00,51.87,51.87,51.79,51.84,14400.0,29.358,29.358,29.3127,29.341,14400.0
2011-10-21 13:15:00,51.83,51.85,51.83,51.84,10300.0,29.3354,29.3467,29.3354,29.341,10300.0
2011-10-21 13:20:00,51.84,51.86,51.83,51.84,14500.0,29.341,29.3523,29.3354,29.341,14500.0
2011-10-21 13:25:00,51.83,51.86,51.76,51.78,15000.0,29.3354,29.3523,29.2957,29.3071,15000.0
2011-10-21 13:30:00,51.8,51.82,51.78,51.79,15000.0,29.3184,29.3297,29.3071,29.3127,15000.0
2011-10-21 13:35:00,51.79,51.83,51.78,51.81,12900.0,29.3127,29.3354,29.3071,29.324,12900.0
2011-10-21 13:40:00,51.8,51.8,51.75,51.79,24300.0,29.3184,29.3184,29.2901,29.3127,24300.0
2011-10-21 13:45:00,51.79,51.81,51.78,51.8,41100.0,29.3127,29.324,29.3071,29.3184,41100.0
2011-10-21 13:50:00,51.8,51.82,51.79,51.82,9400.0,29.3184,29.3297,29.3127,29.3297,9400.0
2011-10-21 13:55:00,51.8,51.8,51.77,51.8,14400.0,29.3184,29.3184,29.3014,29.3184,14400.0
2011-10-21 14:00:00,51.79,51.9,51.78,51.87,16900.0,29.3127,29.375,29.3071,29.358,16900.0
2011-10-21 14:05:00,51.87,51.92,51.86,51.91,17500.0,29.358,29.3863,29.3523,29.3806,17500.0
2011-10-21 14:10:00,51.89,51.89,51.86,51.88,15300.0,29.3693,29.3693,29.3523,29.3637,15300.0
2011-10-21 14:15:00,51.89,51.91,51.87,51.89,10500.0,29.3693,29.3806,29.358,29.3693,10500.0
2011-10-21 14:20:00,51.9,51.94,51.9,51.93,10800.0,29.375,29.3976,29.375,29.392,10800.0
2011-10-21 14:25:00,51.93,51.94,51.9,51.9,13700.0,29.392,29.3976,29.375,29.375,13700.0
2011-10-21 14:30:00,51.89,51.92,51.84,51.85,16500.0,29.3693,29.3863,29.341,29.3467,16500.0
2011-10-21 14:35:00,51.85,51.87,51.84,51.86,7000.0,29.3467,29.358,29.341,29.3523,7000.0
2011-10-21 14:40:00,51.86,51.95,51.86,51.9,19400.0,29.3523,29.4033,29.3523,29.375,19400.0
2011-10-21 14:45:00,51.9,51.92,51.89,51.91,8100.0,29.375,29.3863,29.3693,29.3806,8100.0
2011-10-21 14:50:00,51.91,51.93,51.89,51.91,8900.0,29.3806,29.392,29.3693,29.3806,8900.0
2011-10-21 14:55:00,51.91,51.95,51.89,51.95,18400.0,29.3806,29.4033,29.3693,29.4033,18400.0
2011-10-21 15:00:00,51.95,51.99,51.94,51.97,25700.0,29.4033,29.4259,29.3976,29.4146,25700.0
2011-10-21 15:05:00,51.97,51.98,51.89,51.91,22500.0,29.4146,29.4203,29.3693,29.3806,22500.0
2011-10-21 15:10:00,51.91,51.92,51.89,51.9,16500.0,29.3806,29.3863,29.3693,29.375,16500.0
2011-10-21 15:15:00,51.9,51.93,51.9,51.91,10400.0,29.375,29.392,29.375,29.3806,10400.0
2011-10-21 15:20:00,51.9,51.99,51.9,51.96,23600.0,29.375,29.4259,29.375,29.4089,23600.0
2011-10-21 15:25:00,51.96,51.97,51.9,51.9,19400.0,29.4089,29.4146,29.375,29.375,19400.0
2011-10-21 15:30:00,51.9,51.92,51.88,51.89,32200.0,29.375,29.3863,29.3637,29.3693,32200.0
2011-10-21 15:35:00,51.89,51.91,51.79,51.79,37900.0,29.3693,29.3806,29.3127,29.3127,37900.0
2011-10-21 15:40:00,51.79,51.83,51.77,51.79,37000.0,29.3127,29.3354,29.3014,29.3127,37000.0
2011-10-21 15:45:00,51.78,51.86,51.76,51.85,38100.0,29.3071,29.3523,29.2957,29.3467,38100.0
2011-10-21 15:50:00,51.85,52.0,51.84,51.99,77900.0,29.3467,29.4316,29.341,29.4259,77900.0
2011-10-21 15:55:00,51.98,52.08,51.96,52.08,174900.0,29.4203,29.4769,29.4089,29.4769,174900.0
2011-10-24 09:30:00,51.88,52.01,51.8,51.94,37500.0,29.3637,29.4372,29.3184,29.3976,37500.0
2011-10-24 09:35:00,51.9,51.9,51.73,51.82,31500.0,29.375,29.375,29.2788,29.3297,31500.0
2011-10-24 09:40:00,51.8,51.8,51.57,51.62,26000.0,29.3184,29.3184,29.1882,29.2165,26000.0
2011-10-24 09:45:00,51.62,51.66,51.5,51.51,40900.0,29.2165,29.2391,29.1486,29.1542,40900.0
2011-10-24 09:50:00,51.5,51.82,51.43,51.7,90000.0,29.1486,29.3297,29.109,29.2618,90000.0
2011-10-24 09:55:00,51.7,51.72,51.68,51.69,24700.0,29.2618,29.2731,29.2505,29.2561,24700.0
2011-10-24 10:00:00,51.67,51.75,51.65,51.72,11400.0,29.2448,29.2901,29.2335,29.2731,11400.0
2011-10-24 10:05:00,51.7,51.72,51.65,51.66,26100.0,29.2618,29.2731,29.2335,29.2391,26100.0
2011-10-24 10:10:00,51.66,51.71,51.66,51.67,19800.0,29.2391,29.2674,29.2391,29.2448,19800.0
2011-10-24 10:15:00,51.66,51.66,51.58,51.59,22900.0,29.2391,29.2391,29.1939,29.1995,22900.0
2011-10-24 10:20:00,51.59,51.64,51.56,51.56,24300.0,29.1995,29.2278,29.1825,29.1825,24300.0
2011-10-24 10:25:00,51.55,51.62,51.53,51.6,89500.0,29.1769,29.2165,29.1656,29.2052,89500.0
2011-10-24 10:30:00,51.61,51.62,51.49,51.51,27300.0,29.2108,29.2165,29.1429,29.1542,27300.0
2011-10-24 10:35:00,51.52,51.56,51.51,51.54,15000.0,29.1599,29.1825,29.1542,29.1712,15000.0
2011-10-24 10:40:00,51.54,51.65,51.53,51.6,30100.0,29.1712,29.2335,29.1656,29.2052,30100.0
2011-10-24 10:45:00,51.59,51.6,51.54,51.55,23700.0,29.1995,29.2052,29.1712,29.1769,23700.0
2011-10-24 10:50:00,51.54,51.56,51.51,51.51,17700.0,29.1712,29.1825,29.1542,29.1542,17700.0
2011-10-24 10:55:00,51.52,51.52,51.47,51.48,16400.0,29.1599,29.1599,29.1316,29.1373,16400.0
2011-10-24 11:00:00,51.49,51.55,51.49,51.5,14400.0,29.1429,29.1769,29.1429,29.1486,14400.0
2011-10-24 11:05:00,51.5,51.65,51.5,51.62,34700.0,29.1486,29.2335,29.1486,29.2165,34700.0
2011-10-24 11:10:00,51.63,51.65,51.6,51.65,31100.0,29.2222,29.2335,29.2052,29.2335,31100.0
2011-10-24 11:15:00,51.65,51.71,51.64,51.71,16800.0,29.2335,29.2674,29.2278,29.2674,16800.0
2011-10-24 11:20:00,51.7,51.73,51.67,51.68,23400.0,29.2618,29.2788,29.2448,29.2505,23400.0
2011-10-24 11:25:00,51.69,51.7,51.68,51.69,17200.0,29.2561,29.2618,29.2505,29.2561,17200.0
2011-10-24 11:30:00,51.7,51.7,51.65,51.69,33800.0,29.2618,29.2618,29.2335,29.2561,33800.0
2011-10-24 11:35:00,51.69,51.7,51.68,51.7,15500.0,29.2561,29.2618,29.2505,29.2618,15500.0
2011-10-24 11:40:00,51.7,51.74,51.69,51.71,50000.0,29.2618,29.2844,29.2561,29.2674,50000.0
2011-10-24 11:45:00,51.71,51.72,51.68,51.69,30300.0,29.2674,29.2731,29.2505,29.2561,30300.0
2011-10-24 11:50:00,51.68,51.68,51.63,51.66,25000.0,29.2505,29.2505,29.2222,29.2391,25000.0
2011-10-24 11:55:00,51.66,51.7,51.63,51.65,34300.0,29.2391,29.2618,29.2222,29.2335,34300.0
2011-10-24 12:00:00,51.65,51.7,51.63,51.64,33400.0,29.2335,29.2618,29.2222,29.2278,33400.0
2011-10-24 12:05:00,51.63,51.65,51.6,51.63,30200.0,29.2222,29.2335,29.2052,29.2222,30200.0
2011-10-24 12:10:00,51.63,51.65,51.62,51.62,20700.0,29.2222,29.2335,29.2165,29.2165,20700.0
2011-10-24 12:15:00,51.63,51.63,51.54,51.58,46600.0,29.2222,29.2222,29.1712,29.1939,46600.0
2011-10-24 12:20:00,51.57,51.6,51.56,51.6,13100.0,29.1882,29.2052,29.1825,29.2052,13100.0
2011-10-24 12:25:00,51.6,51.62,51.54,51.57,22800.0,29.2052,29.2165,29.1712,29.1882,22800.0
2011-10-24 12:30:00,51.57,51.58,51.52,51.55,18300.0,29.1882,29.1939,29.1599,29.1769,18300.0
2011-10-24 12:35:00,51.55,51.56,51.47,51.48,31100.0,29.1769,29.1825,29.1316,29.1373,31100.0
2011-10-24 12:40:00,51.48,51.51,51.44,51.49,29700.0,29.1373,29.1542,29.1146,29.1429,29700.0
2011-10-24 12:45:00,51.49,51.54,51.45,51.46,14000.0,29.1429,29.1712,29.1203,29.1259,14000.0
2011-10-24 12:50:00,51.46,51.53,51.44,51.53,11800.0,29.1259,29.1656,29.1146,29.1656,11800.0
2011-10-24 12:55:00,51.53,51.57,51.51,51.57,18500.0,29.1656,29.1882,29.1542,29.1882,18500.0
2011-10-24 13:00:00,51.57,51.6,51.49,51.53,66400.0,29.1882,29.2052,29.1429,29.1656,66400.0
2011-10-24 13:05:00,51.53,51.6,51.53,51.59,10800.0,29.1656,29.2052,29.1656,29.1995,10800.0
2011-10-24 13:10:00,51.59,51.63,51.58,51.63,15500.0,29.1995,29.2222,29.1939,29.2222,15500.0
2011-10-24 13:15:00,51.63,51.63,51.58,51.59,15000.0,29.2222,29.2222,29.1939,29.1995,15000.0
2011-10-24 13:20:00,51.58,51.59,51.56,51.58,8900.0,29.1939,29.1995,29.1825,29.1939,8900.0
2011-10-24 13:25:00,51.58,51.6,51.57,51.57,12300.0,29.1939,29.2052,29.1882,29.1882,12300.0
2011-10-24 13:30:00,51.58,51.6,51.56,51.59,8700.0,29.1939,29.2052,29.1825,29.1995,8700.0
2011-10-24 13:35:00,51.58,51.59,51.54,51.55,10300.0,29.1939,29.1995,29.1712,29.1769,10300.0
2011-10-24 13:40:00,51.55,51.58,51.52,51.56,22700.0,29.1769,29.1939,29.1599,29.1825,22700.0
2011-10-24 13:45:00,51.56,51.6,51.56,51.59,23500.0,29.1825,29.2052,29.1825,29.1995,23500.0
2011-10-24 13:50:00,51.6,51.6,51.55,51.57,9500.0,29.2052,29.2052,29.1769,29.1882,9500.0
2011-10-24 13:55:00,51.58,51.59,51.53,51.53,8200.0,29.1939,29.1995,29.1656,29.1656,8200.0
2011-10-24 14:00:00,51.53,51.56,51.52,51.53,10400.0,29.1656,29.1825,29.1599,29.1656,10400.0
2011-10-24 14:05:00,51.52,51.54,51.51,51.51,16100.0,29.1599,29.1712,29.1542,29.1542,16100.0
2011-10-24 14:10:00,51.52,51.52,51.48,51.48,21200.0,29.1599,29.1599,29.1373,29.1373,21200.0
2011-10-24 14:15:00,51.49,51.5,51.39,51.44,19100.0,29.1429,29.1486,29.0863,29.1146,19100.0
2011-10-24 14:20:00,51.44,51.46,51.44,51.45,12400.0,29.1146,29.1259,29.1146,29.1203,12400.0
2011-10-24 14:25:00,51.46,51.46,51.43,51.43,12900.0,29.1259,29.1259,29.109,29.109,12900.0
2011-10-24 14:30:00,51.44,51.47,51.44,51.46,15000.0,29.1146,29.1316,29.1146,29.1259,15000.0
2011-10-24 14:35:00,51.46,51.5,51.45,51.47,19200.0,29.1259,29.1486,29.1203,29.1316,19200.0
2011-10-24 14:40:00,51.47,51.48,51.44,51.45,23800.0,29.1316,29.1373,29.1146,29.1203,23800.0
2011-10-24 14:45:00,51.45,51.46,51.44,51.45,11800.0,29.1203,29.1259,29.1146,29.1203,11800.0
2011-10-24 14:50:00,51.45,51.47,51.44,51.46,12000.0,29.1203,29.1316,29.1146,29.1259,12000.0
2011-10-24 14:55:00,51.46,51.46,51.42,51.45,17500.0,29.1259,29.1259,29.1033,29.1203,17500.0
2011-10-24 15:00:00,51.45,51.49,51.45,51.48,28100.0,29.1203,29.1429,29.1203,29.1373,28100.0
2011-10-24 15:05:00,51.48,51.49,51.41,51.43,23500.0,29.1373,29.1429,29.0976,29.109,23500.0
2011-10-24 15:10:00,51.43,51.43,51.33,51.33,36200.0,29.109,29.109,29.0524,29.0524,36200.0
2011-10-24 15:15:00,51.33,51.35,51.3,51.33,22600.0,29.0524,29.0637,29.0354,29.0524,22600.0
2011-10-24 15:20:00,51.32,51.33,51.28,51.31,31900.0,29.0467,29.0524,29.0241,29.041,31900.0
2011-10-24 15:25:00,51.31,51.32,51.24,51.26,22600.0,29.041,29.0467,29.0014,29.0127,22600.0
2011-10-24 15:30:00,51.25,51.33,51.25,51.33,31500.0,29.0071,29.0524,29.0071,29.0524,31500.0
2011-10-24 15:35:00,51.33,51.37,51.31,51.36,48400.0,29.0524,29.075,29.041,29.0693,48400.0
2011-10-24 15:40:00,51.36,51.4,51.35,51.39,74100.0,29.0693,29.092,29.0637,29.0863,74100.0
2011-10-24 15:45:00,51.39,51.4,51.28,51.31,120100.0,29.0863,29.092,29.0241,29.041,120100.0
2011-10-24 15:50:00,51.31,51.36,51.28,51.34,70900.0,29.041,29.0693,29.0241,29.058,70900.0
2011-10-24 15:55:00,51.34,51.44,51.32,51.41,206200.0,29.058,29.1146,29.0467,29.0976,206200.0
2011-10-25 09:30:00,51.23,51.49,51.12,51.43,32000.0,28.9958,29.1429,28.9335,29.109,32000.0
2011-10-25 09:35:00,51.39,51.43,51.09,51.3,71600.0,29.0863,29.109,28.9165,29.0354,71600.0
2011-10-25 09:40:00,51.32,51.44,51.28,51.37,26700.0,29.0467,29.1146,29.0241,29.075,26700.0
2011-10-25 09:45:00,51.35,51.49,51.26,51.32,45100.0,29.0637,29.1429,29.0127,29.0467,45100.0
2011-10-25 09:50:00,51.33,51.41,51.25,51.3,26400.0,29.0524,29.0976,29.0071,29.0354,26400.0
2011-10-25 09:55:00,51.3,51.33,51.09,51.12,20500.0,29.0354,29.0524,28.9165,28.9335,20500.0
2011-10-25 10:00:00,51.11,51.18,50.99,51.08,40100.0,28.9278,28.9675,28.8599,28.9109,40100.0
2011-10-25 10:05:00,51.09,51.15,50.96,51.07,43300.0,28.9165,28.9505,28.8429,28.9052,43300.0
2011-10-25 10:10:00,51.07,51.1,51.03,51.09,29100.0,28.9052,28.9222,28.8826,28.9165,29100.0
2011-10-25 10:15:00,51.08,51.2,51.04,51.2,29800.0,28.9109,28.9788,28.8882,28.9788,29800.0
2011-10-25 10:20:00,51.22,51.25,51.1,51.11,24500.0,28.9901,29.0071,28.9222,28.9278,24500.0
2011-10-25 10:25:00,51.12,51.12,51.06,51.07,17500.0,28.9335,28.9335,28.8995,28.9052,17500.0
2011-10-25 10:30:00,51.08,51.22,51.04,51.18,38700.0,28.9109,28.9901,28.8882,28.9675,38700.0
2011-10-25 10:35:00,51.19,51.26,51.09,51.26,24700.0,28.9731,29.0127,28.9165,29.0127,24700.0
2011-10-25 10:40:00,51.24,51.24,51.06,51.08,15100.0,29.0014,29.0014,28.8995,28.9109,15100.0
2011-10-25 10:45:00,51.08,51.08,50.99,51.01,14200.0,28.9109,28.9109,28.8599,28.8712,14200.0
2011-10-25 10:50:00,51.01,51.03,50.91,50.95,24900.0,28.8712,28.8826,28.8146,28.8373,24900.0
2011-10-25 10:55:00,50.94,51.01,50.89,50.91,14600.0,28.8316,28.8712,28.8033,28.8146,14600.0
2011-10-25 11:00:00,50.91,51.02,50.9,50.92,31500.0,28.8146,28.8769,28.809,28.8203,31500.0
2011-10-25 11:05:00,50.92,50.97,50.89,50.91,19300.0,28.8203,28.8486,28.8033,28.8146,19300.0
2011-10-25 11:10:00,50.92,50.98,50.88,50.97,18400.0,28.8203,28.8543,28.7977,28.8486,18400.0
2011-10-25 11:15:00,50.98,51.0,50.9,50.92,19200.0,28.8543,28.8656,28.809,28.8203,19200.0
2011-10-25 11:20:00,50.92,51.01,50.91,51.0,10800.0,28.8203,28.8712,28.8146,28.8656,10800.0
2011-10-25 11:25:00,51.0,51.01,50.95,50.98,15300.0,28.8656,28.8712,28.8373,28.8543,15300.0
2011-10-25 11:30:00,50.97,51.07,50.97,51.0,19600.0,28.8486,28.9052,28.8486,28.8656,19600.0
2011-10-25 11:35:00,50.99,51.03,50.96,51.0,35400.0,28.8599,28.8826,28.8429,28.8656,35400.0
2011-10-25 11:40:00,51.0,51.02,50.97,51.01,16700.0,28.8656,28.8769,28.8486,28.8712,16700.0
2011-10-25 11:45:00,51.01,51.05,50.95,50.95,20500.0,28.8712,28.8939,28.8373,28.8373,20500.0
2011-10-25 11:50:00,50.94,50.99,50.91,50.98,11100.0,28.8316,28.8599,28.8146,28.8543,11100.0
2011-10-25 11:55:00,50.99,51.05,50.99,51.04,14400.0,28.8599,28.8939,28.8599,28.8882,14400.0
2011-10-25 12:00:00,51.03,51.05,50.97,50.97,11400.0,28.8826,28.8939,28.8486,28.8486,11400.0
2011-10-25 12:05:00,50.98,51.09,50.98,51.05,15100.0,28.8543,28.9165,28.8543,28.8939,15100.0
2011-10-25 12:10:00,51.05,51.07,51.01,51.01,6400.0,28.8939,28.9052,28.8712,28.8712,6400.0
2011-10-25 12:15:00,51.01,51.09,51.01,51.05,9800.0,28.8712,28.9165,28.8712,28.8939,9800.0
2011-10-25 12:20:00,51.05,51.06,50.99,50.99,9400.0,28.8939,28.8995,28.8599,28.8599,9400.0
2011-10-25 12:25:00,50.99,51.11,50.97,51.09,19000.0,28.8599,28.9278,28.8486,28.9165,19000.0
2011-10-25 12:30:00,51.09,51.11,51.05,51.06,10500.0,28.9165,28.9278,28.8939,28.8995,10500.0
2011-10-25 12:35:00,51.05,51.06,51.04,51.06,5200.0,28.8939,28.8995,28.8882,28.8995,5200.0
2011-10-25 12:40:00,51.05,51.06,51.0,51.02,12300.0,28.8939,28.8995,28.8656,28.8769,12300.0
2011-10-25 12:45:00,51.02,51.03,50.98,50.98,8000.0,28.8769,28.8826,28.8543,28.8543,8000.0
2011-10-25 12:50:00,50.98,51.02,50.97,50.99,7500.0,28.8543,28.8769,28.8486,28.8599,7500.0
2011-10-25 12:55:00,51.0,51.03,51.0,51.03,6200.0,28.8656,28.8826,28.8656,28.8826,6200.0
2011-10-25 13:00:00,51.02,51.06,51.0,51.0,10900.0,28.8769,28.8995,28.8656,28.8656,10900.0
2011-10-25 13:05:00,51.0,51.07,50.99,51.04,10400.0,28.8656,28.9052,28.8599,28.8882,10400.0
2011-10-25 13:10:00,51.04,51.06,51.01,51.02,9300.0,28.8882,28.8995,28.8712,28.8769,9300.0
2011-10-25 13:15:00,51.01,51.01,50.99,50.99,8000.0,28.8712,28.8712,28.8599,28.8599,8000.0
2011-10-25 13:20:00,51.0,51.02,50.95,50.98,11300.0,28.8656,28.8769,28.8373,28.8543,11300.0
2011-10-25 13:25:00,50.98,50.99,50.9,50.95,11100.0,28.8543,28.8599,28.809,28.8373,11100.0
2011-10-25 13:30:00,50.95,50.95,50.88,50.88,9800.0,28.8373,28.8373,28.7977,28.7977,9800.0
2011-10-25 13:35:00,50.88,50.93,50.88,50.88,13300.0,28.7977,28.826,28.7977,28.7977,13300.0
2011-10-25 13:40:00,50.88,50.92,50.88,50.9,19600.0,28.7977,28.8203,28.7977,28.809,19600.0
2011-10-25 13:45:00,50.91,50.92,50.88,50.91,15500.0,28.8146,28.8203,28.7977,28.8146,15500.0
2011-10-25 13:50:00,50.92,51.04,50.91,51.0,12700.0,28.8203,28.8882,28.8146,28.8656,12700.0
2011-10-25 13:55:00,51.0,51.04,50.98,51.03,12900.0,28.8656,28.8882,28.8543,28.8826,12900.0
2011-10-25 14:00:00,51.02,51.02,50.9,50.94,28900.0,28.8769,28.8769,28.809,28.8316,28900.0
2011-10-25 14:05:00,50.93,50.99,50.93,50.95,17200.0,28.826,28.8599,28.826,28.8373,17200.0
2011-10-25 14:10:00,50.95,50.97,50.9,50.93,14500.0,28.8373,28.8486,28.809,28.826,14500.0
2011-10-25 14:15:00,50.92,50.96,50.89,50.96,13500.0,28.8203,28.8429,28.8033,28.8429,13500.0
2011-10-25 14:20:00,50.95,50.98,50.91,50.98,14200.0,28.8373,28.8543,28.8146,28.8543,14200.0
2011-10-25 14:25:00,50.98,50.99,50.9,50.92,15800.0,28.8543,28.8599,28.809,28.8203,15800.0
2011-10-25 14:30:00,50.92,50.93,50.9,50.91,17200.0,28.8203,28.826,28.809,28.8146,17200.0
2011-10-25 14:35:00,50.91,50.92,50.87,50.87,18900.0,28.8146,28.8203,28.792,28.792,18900.0
2011-10-25 14:40:00,50.88,50.97,50.86,50.96,25500.0,28.7977,28.8486,28.7863,28.8429,25500.0
2011-10-25 14:45:00,50.96,50.99,50.93,50.98,10200.0,28.8429,28.8599,28.826,28.8543,10200.0
2011-10-25 14:50:00,50.98,51.0,50.96,50.99,14900.0,28.8543,28.8656,28.8429,28.8599,14900.0
2011-10-25 14:55:00,50.98,51.03,50.96,51.03,17600.0,28.8543,28.8826,28.8429,28.8826,17600.0
2011-10-25 15:00:00,51.03,51.08,51.03,51.04,22400.0,28.8826,28.9109,28.8826,28.8882,22400.0
2011-10-25 15:05:00,51.05,51.05,50.99,51.02,15100.0,28.8939,28.8939,28.8599,28.8769,15100.0
2011-10-25 15:10:00,51.02,51.02,50.95,50.95,14100.0,28.8769,28.8769,28.8373,28.8373,14100.0
2011-10-25 15:15:00,50.95,50.96,50.89,50.9,15300.0,28.8373,28.8429,28.8033,28.809,15300.0
2011-10-25 15:20:00,50.9,50.94,50.82,50.83,18800.0,28.809,28.8316,28.7637,28.7694,18800.0
2011-10-25 15:25:00,50.83,50.91,50.82,50.9,28800.0,28.7694,28.8146,28.7637,28.809,28800.0
2011-10-25 15:30:00,50.91,50.99,50.91,50.93,31000.0,28.8146,28.8599,28.8146,28.826,31000.0
2011-10-25 15:35:00,50.92,50.94,50.86,50.88,28200.0,28.8203,28.8316,28.7863,28.7977,28200.0
2011-10-25 15:40:00,50.87,50.95,50.87,50.9,33000.0,28.792,28.8373,28.792,28.809,33000.0
2011-10-25 15:45:00,50.89,50.89,50.77,50.8,48300.0,28.8033,28.8033,28.7354,28.7524,48300.0
2011-10-25 15:50:00,50.81,50.81,50.71,50.71,85400.0,28.758,28.758,28.7014,28.7014,85400.0
2011-10-25 15:55:00,50.71,50.74,50.66,50.73,124300.0,28.7014,28.7184,28.6731,28.7128,124300.0
2011-10-26 09:30:00,51.18,51.22,51.08,51.12,29400.0,28.9675,28.9901,28.9109,28.9335,29400.0
2011-10-26 09:35:00,51.13,51.13,50.96,51.06,23900.0,28.9392,28.9392,28.8429,28.8995,23900.0
2011-10-26 09:40:00,51.04,51.18,51.04,51.09,16700.0,28.8882,28.9675,28.8882,28.9165,16700.0
2011-10-26 09:45:00,51.1,51.21,51.07,51.16,33200.0,28.9222,28.9844,28.9052,28.9561,33200.0
2011-10-26 09:50:00,51.16,51.2,51.1,51.19,19100.0,28.9561,28.9788,28.9222,28.9731,19100.0
2011-10-26 09:55:00,51.17,51.22,51.13,51.16,20900.0,28.9618,28.9901,28.9392,28.9561,20900.0
2011-10-26 10:00:00,51.16,51.16,51.06,51.09,41200.0,28.9561,28.9561,28.8995,28.9165,41200.0
2011-10-26 10:05:00,51.1,51.13,51.06,51.11,22300.0,28.9222,28.9392,28.8995,28.9278,22300.0
2011-10-26 10:10:00,51.11,51.12,51.01,51.02,15100.0,28.9278,28.9335,28.8712,28.8769,15100.0
2011-10-26 10:15:00,51.02,51.02,50.95,51.0,12700.0,28.8769,28.8769,28.8373,28.8656,12700.0
2011-10-26 10:20:00,50.99,51.09,50.96,51.0,12100.0,28.8599,28.9165,28.8429,28.8656,12100.0
2011-10-26 10:25:00,51.0,51.01,50.94,50.95,7700.0,28.8656,28.8712,28.8316,28.8373,7700.0
2011-10-26 10:30:00,50.95,50.98,50.91,50.95,16500.0,28.8373,28.8543,28.8146,28.8373,16500.0
2011-10-26 10:35:00,50.94,51.0,50.92,50.94,18100.0,28.8316,28.8656,28.8203,28.8316,18100.0
2011-10-26 10:40:00,50.93,50.93,50.82,50.85,17600.0,28.826,28.826,28.7637,28.7807,17600.0
2011-10-26 10:45:00,50.84,50.88,50.79,50.79,17400.0,28.775,28.7977,28.7467,28.7467,17400.0
2011-10-26 10:50:00,50.78,50.88,50.77,50.79,22100.0,28.7411,28.7977,28.7354,28.7467,22100.0
2011-10-26 10:55:00,50.77,50.91,50.76,50.91,21000.0,28.7354,28.8146,28.7297,28.8146,21000.0
2011-10-26 11:00:00,50.88,50.97,50.86,50.97,17100.0,28.7977,28.8486,28.7863,28.8486,17100.0
2011-10-26 11:05:00,50.97,51.01,50.88,50.91,14000.0,28.8486,28.8712,28.7977,28.8146,14000.0
2011-10-26 11:10:00,50.92,50.96,50.89,50.9,8800.0,28.8203,28.8429,28.8033,28.809,8800.0
2011-10-26 11:15:00,50.89,51.01,50.89,50.97,9900.0,28.8033,28.8712,28.8033,28.8486,9900.0
2011-10-26 11:20:00,50.93,50.93,50.87,50.88,8200.0,28.826,28.826,28.792,28.7977,8200.0
2011-10-26 11:25:00,50.88,51.02,50.88,51.0,26000.0,28.7977,28.8769,28.7977,28.8656,26000.0
2011-10-26 11:30:00,50.99,51.01,50.91,50.92,14500.0,28.8599,28.8712,28.8146,28.8203,14500.0
2011-10-26 11:35:00,50.93,50.96,50.92,50.95,6400.0,28.826,28.8429,28.8203,28.8373,6400.0
2011-10-26 11:40:00,50.95,51.01,50.94,50.99,32800.0,28.8373,28.8712,28.8316,28.8599,32800.0
2011-10-26 11:45:00,50.99,51.01,50.94,50.98,12600.0,28.8599,28.8712,28.8316,28.8543,12600.0
2011-10-26 11:50:00,50.98,51.11,50.98,51.11,16400.0,28.8543,28.9278,28.8543,28.9278,16400.0
2011-10-26 11:55:00,51.09,51.1,51.03,51.07,11400.0,28.9165,28.9222,28.8826,28.9052,11400.0
2011-10-26 12:00:00,51.06,51.06,51.02,51.04,16200.0,28.8995,28.8995,28.8769,28.8882,16200.0
2011-10-26 12:05:00,51.04,51.05,51.0,51.0,6300.0,28.8882,28.8939,28.8656,28.8656,6300.0
2011-10-26 12:10:00,50.99,51.0,50.93,50.95,13100.0,28.8599,28.8656,28.826,28.8373,13100.0
2011-10-26 12:15:00,50.95,50.96,50.94,50.95,15700.0,28.8373,28.8429,28.8316,28.8373,15700.0
2011-10-26 12:20:00,50.95,50.97,50.89,50.91,23700.0,28.8373,28.8486,28.8033,28.8146,23700.0
2011-10-26 12:25:00,50.9,50.98,50.89,50.95,32900.0,28.809,28.8543,28.8033,28.8373,32900.0
2011-10-26 12:30:00,50.96,50.99,50.95,50.97,30400.0,28.8429,28.8599,28.8373,28.8486,30400.0
2011-10-26 12:35:00,50.96,51.01,50.96,50.99,23600.0,28.8429,28.8712,28.8429,28.8599,23600.0
2011-10-26 12:40:00,50.97,50.99,50.96,50.98,8100.0,28.8486,28.8599,28.8429,28.8543,8100.0
2011-10-26 12:45:00,50.97,51.01,50.96,50.98,15600.0,28.8486,28.8712,28.8429,28.8543,15600.0
2011-10-26 12:50:00,50.97,51.01,50.97,50.97,24700.0,28.8486,28.8712,28.8486,28.8486,24700.0
2011-10-26 12:55:00,50.97,50.98,50.96,50.98,16700.0,28.8486,28.8543,28.8429,28.8543,16700.0
2011-10-26 13:00:00,50.97,50.98,50.95,50.96,123200.0,28.8486,28.8543,28.8373,28.8429,123200.0
2011-10-26 13:05:00,50.97,50.98,50.95,50.95,20500.0,28.8486,28.8543,28.8373,28.8373,20500.0
2011-10-26 13:10:00,50.95,51.02,50.94,51.0,49900.0,28.8373,28.8769,28.8316,28.8656,49900.0
2011-10-26 13:15:00,51.0,51.03,50.93,50.99,21400.0,28.8656,28.8826,28.826,28.8599,21400.0
2011-10-26 13:20:00,50.98,50.99,50.93,50.95,16800.0,28.8543,28.8599,28.826,28.8373,16800.0
2011-10-26 13:25:00,50.95,50.98,50.94,50.98,14600.0,28.8373,28.8543,28.8316,28.8543,14600.0
2011-10-26 13:30:00,50.98,51.13,50.98,51.1,35400.0,28.8543,28.9392,28.8543,28.9222,35400.0
2011-10-26 13:35:00,51.09,51.11,51.04,51.07,80400.0,28.9165,28.9278,28.8882,28.9052,80400.0
2011-10-26 13:40:00,51.06,51.11,51.01,51.03,26300.0,28.8995,28.9278,28.8712,28.8826,26300.0
2011-10-26 13:45:00,51.02,51.15,51.01,51.07,26100.0,28.8769,28.9505,28.8712,28.9052,26100.0
2011-10-26 13:50:00,51.06,51.15,50.96,51.06,81200.0,28.8995,28.9505,28.8429,28.8995,81200.0
2011-10-26 13:55:00,51.06,51.12,51.0,51.1,71900.0,28.8995,28.9335,28.8656,28.9222,71900.0
2011-10-26 14:00:00,51.1,51.16,51.06,51.11,42900.0,28.9222,28.9561,28.8995,28.9278,42900.0
2011-10-26 14:05:00,51.1,51.18,51.06,51.16,36000.0,28.9222,28.9675,28.8995,28.9561,36000.0
2011-10-26 14:10:00,51.16,51.2,51.06,51.06,36400.0,28.9561,28.9788,28.8995,28.8995,36400.0
2011-10-26 14:15:00,51.06,51.07,51.02,51.03,14100.0,28.8995,28.9052,28.8769,28.8826,14100.0
2011-10-26 14:20:00,51.03,51.04,50.99,51.0,30300.0,28.8826,28.8882,28.8599,28.8656,30300.0
2011-10-26 14:25:00,51.0,51.05,51.0,51.02,29300.0,28.8656,28.8939,28.8656,28.8769,29300.0
2011-10-26 14:30:00,51.02,51.17,50.99,51.15,36000.0,28.8769,28.9618,28.8599,28.9505,36000.0
2011-10-26 14:35:00,51.16,51.19,51.11,51.19,18000.0,28.9561,28.9731,28.9278,28.9731,18000.0
2011-10-26 14:40:00,51.16,51.21,51.08,51.15,42700.0,28.9561,28.9844,28.9109,28.9505,42700.0
2011-10-26 14:45:00,51.15,51.21,51.15,51.16,22900.0,28.9505,28.9844,28.9505,28.9561,22900.0
2011-10-26 14:50:00,51.15,51.17,51.08,51.09,22900.0,28.9505,28.9618,28.9109,28.9165,22900.0
2011-10-26 14:55:00,51.08,51.09,51.03,51.04,26800.0,28.9109,28.9165,28.8826,28.8882,26800.0
2011-10-26 15:00:00,51.04,51.15,51.03,51.15,25800.0,28.8882,28.9505,28.8826,28.9505,25800.0
2011-10-26 15:05:00,51.14,51.14,51.07,51.11,27700.0,28.9448,28.9448,28.9052,28.9278,27700.0
2011-10-26 15:10:00,51.11,51.23,51.09,51.23,38700.0,28.9278,28.9958,28.9165,28.9958,38700.0
2011-10-26 15:15:00,51.22,51.25,51.13,51.13,26000.0,28.9901,29.0071,28.9392,28.9392,26000.0
2011-10-26 15:20:00,51.12,51.16,51.04,51.05,45100.0,28.9335,28.9561,28.8882,28.8939,45100.0
2011-10-26 15:25:00,51.04,51.15,51.02,51.13,71500.0,28.8882,28.9505,28.8769,28.9392,71500.0
2011-10-26 15:30:00,51.14,51.22,51.1,51.21,42000.0,28.9448,28.9901,28.9222,28.9844,42000.0
2011-10-26 15:35:00,51.22,51.26,51.13,51.17,41000.0,28.9901,29.0127,28.9392,28.9618,41000.0
2011-10-26 15:40:00,51.16,51.27,51.16,51.24,65800.0,28.9561,29.0184,28.9561,29.0014,65800.0
2011-10-26 15:45:00,51.24,51.26,51.09,51.11,61600.0,29.0014,29.0127,28.9165,28.9278,61600.0
2011-10-26 15:50:00,51.11,51.11,51.04,51.08,84800.0,28.9278,28.9278,28.8882,28.9109,84800.0
2011-10-26 15:55:00,51.08,51.14,51.02,51.12,189200.0,28.9109,28.9448,28.8769,28.9335,189200.0
2011-10-27 09:30:00,51.97,52.17,51.82,51.96,68900.0,29.4146,29.5278,29.3297,29.4089,68900.0
2011-10-27 09:35:00,52.01,52.09,51.99,52.01,84600.0,29.4372,29.4825,29.4259,29.4372,84600.0
2011-10-27 09:40:00,52.0,52.19,52.0,52.16,34000.0,29.4316,29.5391,29.4316,29.5221,34000.0
2011-10-27 09:45:00,52.16,52.3,52.12,52.29,62600.0,29.5221,29.6014,29.4995,29.5957,62600.0
2011-10-27 09:50:00,52.3,52.35,52.21,52.25,67300.0,29.6014,29.6297,29.5504,29.5731,67300.0
2011-10-27 09:55:00,52.23,52.25,52.11,52.16,55400.0,29.5618,29.5731,29.4938,29.5221,55400.0
2011-10-27 10:00:00,52.16,52.26,52.13,52.16,37600.0,29.5221,29.5787,29.5052,29.5221,37600.0
2011-10-27 10:05:00,52.15,52.24,52.13,52.13,35200.0,29.5165,29.5674,29.5052,29.5052,35200.0
2011-10-27 10:10:00,52.12,52.16,52.05,52.06,116200.0,29.4995,29.5221,29.4599,29.4655,116200.0
2011-10-27 10:15:00,52.07,52.14,52.07,52.12,32100.0,29.4712,29.5108,29.4712,29.4995,32100.0
2011-10-27 10:20:00,52.12,52.14,52.07,52.08,29600.0,29.4995,29.5108,29.4712,29.4769,29600.0
2011-10-27 10:25:00,52.06,52.06,51.93,51.95,22300.0,29.4655,29.4655,29.392,29.4033,22300.0
2011-10-27 10:30:00,51.94,52.02,51.93,51.98,48200.0,29.3976,29.4429,29.392,29.4203,48200.0
2011-10-27 10:35:00,51.99,51.99,51.89,51.91,35700.0,29.4259,29.4259,29.3693,29.3806,35700.0
2011-10-27 10:40:00,51.9,51.98,51.9,51.94,17400.0,29.375,29.4203,29.375,29.3976,17400.0
2011-10-27 10:45:00,51.96,52.01,51.91,51.91,28000.0,29.4089,29.4372,29.3806,29.3806,28000.0
2011-10-27 10:50:00,51.92,52.01,51.92,52.0,15100.0,29.3863,29.4372,29.3863,29.4316,15100.0
2011-10-27 10:55:00,52.01,52.03,51.98,52.01,21300.0,29.4372,29.4486,29.4203,29.4372,21300.0
2011-10-27 11:00:00,52.01,52.02,51.95,51.99,18000.0,29.4372,29.4429,29.4033,29.4259,18000.0
2011-10-27 11:05:00,52.0,52.03,51.96,51.96,18500.0,29.4316,29.4486,29.4089,29.4089,18500.0
2011-10-27 11:10:00,51.97,52.01,51.96,52.01,25400.0,29.4146,29.4372,29.4089,29.4372,25400.0
2011-10-27 11:15:00,51.99,52.03,51.97,51.97,29600.0,29.4259,29.4486,29.4146,29.4146,29600.0
2011-10-27 11:20:00,51.97,51.98,51.92,51.94,14000.0,29.4146,29.4203,29.3863,29.3976,14000.0
2011-10-27 11:25:00,51.94,51.95,51.75,51.78,35700.0,29.3976,29.4033,29.2901,29.3071,35700.0
2011-10-27 11:30:00,51.78,51.85,51.77,51.79,24300.0,29.3071,29.3467,29.3014,29.3127,24300.0
2011-10-27 11:35:00,51.78,51.89,51.78,51.87,13500.0,29.3071,29.3693,29.3071,29.358,13500.0
2011-10-27 11:40:00,51.87,51.88,51.81,51.84,20600.0,29.358,29.3637,29.324,29.341,20600.0
2011-10-27 11:45:00,51.85,51.87,51.68,51.76,41200.0,29.3467,29.358,29.2505,29.2957,41200.0
2011-10-27 11:50:00,51.76,51.82,51.76,51.81,24300.0,29.2957,29.3297,29.2957,29.324,24300.0
2011-10-27 11:55:00,51.81,51.86,51.81,51.85,30200.0,29.324,29.3523,29.324,29.3467,30200.0
2011-10-27 12:00:00,51.84,52.04,51.83,52.04,23700.0,29.341,29.4542,29.3354,29.4542,23700.0
2011-10-27 12:05:00,52.04,52.06,52.01,52.02,17800.0,29.4542,29.4655,29.4372,29.4429,17800.0
2011-10-27 12:10:00,52.02,52.03,51.99,52.0,14800.0,29.4429,29.4486,29.4259,29.4316,14800.0
2011-10-27 12:15:00,52.0,52.01,51.94,52.01,17900.0,29.4316,29.4372,29.3976,29.4372,17900.0
2011-10-27 12:20:00,52.02,52.06,51.99,52.0,16900.0,29.4429,29.4655,29.4259,29.4316,16900.0
2011-10-27 12:25:00,52.0,52.08,52.0,52.08,6500.0,29.4316,29.4769,29.4316,29.4769,6500.0
2011-10-27 12:30:00,52.07,52.17,52.04,52.15,35600.0,29.4712,29.5278,29.4542,29.5165,35600.0
2011-10-27 12:35:00,52.14,52.14,52.07,52.07,12300.0,29.5108,29.5108,29.4712,29.4712,12300.0
2011-10-27 12:40:00,52.07,52.08,52.03,52.06,10900.0,29.4712,29.4769,29.4486,29.4655,10900.0
2011-10-27 12:45:00,52.06,52.07,52.04,52.05,13500.0,29.4655,29.4712,29.4542,29.4599,13500.0
2011-10-27 12:50:00,52.05,52.09,52.01,52.03,18800.0,29.4599,29.4825,29.4372,29.4486,18800.0
2011-10-27 12:55:00,52.03,52.11,52.03,52.09,11800.0,29.4486,29.4938,29.4486,29.4825,11800.0
2011-10-27 13:00:00,52.08,52.11,52.05,52.07,48700.0,29.4769,29.4938,29.4599,29.4712,48700.0
2011-10-27 13:05:00,52.06,52.08,52.02,52.04,11200.0,29.4655,29.4769,29.4429,29.4542,11200.0
2011-10-27 13:10:00,52.05,52.13,52.04,52.12,26300.0,29.4599,29.5052,29.4542,29.4995,26300.0
2011-10-27 13:15:00,52.12,52.13,52.08,52.08,17700.0,29.4995,29.5052,29.4769,29.4769,17700.0
2011-10-27 13:20:00,52.08,52.08,52.02,52.03,13200.0,29.4769,29.4769,29.4429,29.4486,13200.0
2011-10-27 13:25:00,52.03,52.08,52.02,52.07,13900.0,29.4486,29.4769,29.4429,29.4712,13900.0
2011-10-27 13:30:00,52.06,52.09,52.05,52.06,12200.0,29.4655,29.4825,29.4599,29.4655,12200.0
2011-10-27 13:35:00,52.07,52.08,52.04,52.05,14300.0,29.4712,29.4769,29.4542,29.4599,14300.0
2011-10-27 13:40:00,52.04,52.06,52.04,52.05,13400.0,29.4542,29.4655,29.4542,29.4599,13400.0
2011-10-27 13:45:00,52.04,52.09,52.03,52.07,18000.0,29.4542,29.4825,29.4486,29.4712,18000.0
2011-10-27 13:50:00,52.07,52.12,52.07,52.09,31100.0,29.4712,29.4995,29.4712,29.4825,31100.0
2011-10-27 13:55:00,52.09,52.14,52.05,52.14,42800.0,29.4825,29.5108,29.4599,29.5108,42800.0
2011-10-27 14:00:00,52.14,52.19,52.13,52.19,43600.0,29.5108,29.5391,29.5052,29.5391,43600.0
2011-10-27 14:05:00,52.19,52.19,52.12,52.13,24100.0,29.5391,29.5391,29.4995,29.5052,24100.0
2011-10-27 14:10:00,52.12,52.18,52.12,52.16,20900.0,29.4995,29.5335,29.4995,29.5221,20900.0
2011-10-27 14:15:00,52.17,52.17,52.13,52.16,26600.0,29.5278,29.5278,29.5052,29.5221,26600.0
2011-10-27 14:20:00,52.15,52.15,52.12,52.13,106400.0,29.5165,29.5165,29.4995,29.5052,106400.0
2011-10-27 14:25:00,52.13,52.24,52.1,52.21,75100.0,29.5052,29.5674,29.4882,29.5504,75100.0
2011-10-27 14:30:00,52.21,52.22,52.08,52.1,25600.0,29.5504,29.5561,29.4769,29.4882,25600.0
2011-10-27 14:35:00,52.11,52.18,52.07,52.17,24500.0,29.4938,29.5335,29.4712,29.5278,24500.0
2011-10-27 14:40:00,52.17,52.18,52.12,52.12,28000.0,29.5278,29.5335,29.4995,29.4995,28000.0
2011-10-27 14:45:00,52.13,52.15,52.08,52.08,21200.0,29.5052,29.5165,29.4769,29.4769,21200.0
2011-10-27 14:50:00,52.08,52.08,52.04,52.05,37300.0,29.4769,29.4769,29.4542,29.4599,37300.0
2011-10-27 14:55:00,52.06,52.08,51.95,51.95,49500.0,29.4655,29.4769,29.4033,29.4033,49500.0
2011-10-27 15:00:00,51.97,52.0,51.9,51.98,48000.0,29.4146,29.4316,29.375,29.4203,48000.0
2011-10-27 15:05:00,51.98,52.05,51.97,52.02,36300.0,29.4203,29.4599,29.4146,29.4429,36300.0
2011-10-27 15:10:00,52.02,52.07,52.02,52.03,30300.0,29.4429,29.4712,29.4429,29.4486,30300.0
2011-10-27 15:15:00,52.04,52.19,52.04,52.19,39000.0,29.4542,29.5391,29.4542,29.5391,39000.0
2011-10-27 15:20:00,52.2,52.31,52.2,52.31,73700.0,29.5448,29.607,29.5448,29.607,73700.0
2011-10-27 15:25:00,52.31,52.35,52.14,52.17,93700.0,29.607,29.6297,29.5108,29.5278,93700.0
2011-10-27 15:30:00,52.17,52.19,52.13,52.14,49500.0,29.5278,29.5391,29.5052,29.5108,49500.0
2011-10-27 15:35:00,52.14,52.17,52.09,52.15,52200.0,29.5108,29.5278,29.4825,29.5165,52200.0
2011-10-27 15:40:00,52.16,52.16,52.05,52.06,85300.0,29.5221,29.5221,29.4599,29.4655,85300.0
2011-10-27 15:45:00,52.06,52.07,51.9,51.93,115400.0,29.4655,29.4712,29.375,29.392,115400.0
2011-10-27 15:50:00,51.94,51.97,51.88,51.89,88600.0,29.3976,29.4146,29.3637,29.3693,88600.0
2011-10-27 15:55:00,51.89,52.09,51.82,52.05,212200.0,29.3693,29.4825,29.3297,29.4599,212200.0
2011-10-28 09:30:00,51.75,51.85,51.14,51.16,105500.0,29.2901,29.3467,28.9448,28.9561,105500.0
2011-10-28 09:35:00,51.2,51.3,50.5,50.9,161400.0,28.9788,29.0354,28.5826,28.809,161400.0
2011-10-28 09:40:00,50.9,51.13,50.89,51.02,68900.0,28.809,28.9392,28.8033,28.8769,68900.0
2011-10-28 09:45:00,51.02,51.24,50.98,50.99,36000.0,28.8769,29.0014,28.8543,28.8599,36000.0
2011-10-28 09:50:00,50.99,51.31,50.95,51.04,44000.0,28.8599,29.041,28.8373,28.8882,44000.0
2011-10-28 09:55:00,51.01,51.2,50.88,51.12,93600.0,28.8712,28.9788,28.7977,28.9335,93600.0
2011-10-28 10:00:00,51.12,51.26,51.06,51.1,54700.0,28.9335,29.0127,28.8995,28.9222,54700.0
2011-10-28 10:05:00,51.11,51.11,50.97,50.99,38800.0,28.9278,28.9278,28.8486,28.8599,38800.0
2011-10-28 10:10:00,51.0,51.01,50.88,50.88,30900.0,28.8656,28.8712,28.7977,28.7977,30900.0
2011-10-28 10:15:00,50.88,50.96,50.81,50.95,62400.0,28.7977,28.8429,28.758,28.8373,62400.0
2011-10-28 10:20:00,50.97,51.08,50.82,50.9,79400.0,28.8486,28.9109,28.7637,28.809,79400.0
2011-10-28 10:25:00,50.89,50.95,50.65,50.66,44700.0,28.8033,28.8373,28.6675,28.6731,44700.0
2011-10-28 10:30:00,50.66,50.71,50.65,50.66,44300.0,28.6731,28.7014,28.6675,28.6731,44300.0
2011-10-28 10:35:00,50.66,50.88,50.64,50.86,94700.0,28.6731,28.7977,28.6618,28.7863,94700.0
2011-10-28 10:40:00,50.86,50.95,50.83,50.83,76400.0,28.7863,28.8373,28.7694,28.7694,76400.0
2011-10-28 10:45:00,50.84,50.84,50.68,50.68,24200.0,28.775,28.775,28.6845,28.6845,24200.0
2011-10-28 10:50:00,50.69,50.71,50.66,50.69,45500.0,28.6901,28.7014,28.6731,28.6901,45500.0
2011-10-28 10:55:00,50.7,50.73,50.69,50.7,33400.0,28.6958,28.7128,28.6901,28.6958,33400.0
2011-10-28 11:00:00,50.69,50.81,50.68,50.74,50300.0,28.6901,28.758,28.6845,28.7184,50300.0
2011-10-28 11:05:00,50.73,50.79,50.71,50.73,85900.0,28.7128,28.7467,28.7014,28.7128,85900.0
2011-10-28 11:10:00,50.74,50.78,50.73,50.74,30200.0,28.7184,28.7411,28.7128,28.7184,30200.0
2011-10-28 11:15:00,50.73,50.73,50.64,50.66,41000.0,28.7128,28.7128,28.6618,28.6731,41000.0
2011-10-28 11:20:00,50.67,50.69,50.64,50.66,69800.0,28.6788,28.6901,28.6618,28.6731,69800.0
2011-10-28 11:25:00,50.65,50.67,50.61,50.66,135100.0,28.6675,28.6788,28.6448,28.6731,135100.0
2011-10-28 11:30:00,50.66,50.75,50.65,50.72,39200.0,28.6731,28.7241,28.6675,28.7071,39200.0
2011-10-28 11:35:00,50.73,50.73,50.59,50.59,43100.0,28.7128,28.7128,28.6335,28.6335,43100.0
2011-10-28 11:40:00,50.59,50.7,50.57,50.7,20700.0,28.6335,28.6958,28.6222,28.6958,20700.0
2011-10-28 11:45:00,50.7,50.79,50.7,50.79,19100.0,28.6958,28.7467,28.6958,28.7467,19100.0
2011-10-28 11:50:00,50.79,50.81,50.73,50.8,68500.0,28.7467,28.758,28.7128,28.7524,68500.0
2011-10-28 11:55:00,50.8,50.85,50.8,50.85,17600.0,28.7524,28.7807,28.7524,28.7807,17600.0
2011-10-28 12:00:00,50.84,50.85,50.77,50.78,17900.0,28.775,28.7807,28.7354,28.7411,17900.0
2011-10-28 12:05:00,50.79,50.87,50.76,50.87,12800.0,28.7467,28.792,28.7297,28.792,12800.0
2011-10-28 12:10:00,50.87,50.88,50.83,50.87,19800.0,28.792,28.7977,28.7694,28.792,19800.0
2011-10-28 12:15:00,50.87,50.89,50.82,50.82,12900.0,28.792,28.8033,28.7637,28.7637,12900.0
2011-10-28 12:20:00,50.81,50.82,50.75,50.75,25100.0,28.758,28.7637,28.7241,28.7241,25100.0
2011-10-28 12:25:00,50.75,50.79,50.66,50.69,40400.0,28.7241,28.7467,28.6731,28.6901,40400.0
2011-10-28 12:30:00,50.69,50.83,50.68,50.82,17100.0,28.6901,28.7694,28.6845,28.7637,17100.0
2011-10-28 12:35:00,50.83,50.87,50.83,50.87,17200.0,28.7694,28.792,28.7694,28.792,17200.0
2011-10-28 12:40:00,50.86,50.9,50.86,50.9,16600.0,28.7863,28.809,28.7863,28.809,16600.0
2011-10-28 12:45:00,50.91,50.94,50.86,50.87,36900.0,28.8146,28.8316,28.7863,28.792,36900.0
2011-10-28 12:50:00,50.88,50.88,50.84,50.84,27600.0,28.7977,28.7977,28.775,28.775,27600.0
2011-10-28 12:55:00,50.84,50.91,50.83,50.9,32600.0,28.775,28.8146,28.7694,28.809,32600.0
2011-10-28 13:00:00,50.9,51.0,50.89,50.99,14300.0,28.809,28.8656,28.8033,28.8599,14300.0
2011-10-28 13:05:00,51.0,51.01,50.98,51.0,43500.0,28.8656,28.8712,28.8543,28.8656,43500.0
2011-10-28 13:10:00,51.01,51.04,50.99,51.0,22300.0,28.8712,28.8882,28.8599,28.8656,22300.0
2011-10-28 13:15:00,51.0,51.01,50.91,50.91,20900.0,28.8656,28.8712,28.8146,28.8146,20900.0
2011-10-28 13:20:00,50.91,50.94,50.89,50.92,30400.0,28.8146,28.8316,28.8033,28.8203,30400.0
2011-10-28 13:25:00,50.91,50.99,50.91,50.98,29600.0,28.8146,28.8599,28.8146,28.8543,29600.0
2011-10-28 13:30:00,50.97,50.98,50.88,50.88,28800.0,28.8486,28.8543,28.7977,28.7977,28800.0
2011-10-28 13:35:00,50.89,50.99,50.86,50.96,45600.0,28.8033,28.8599,28.7863,28.8429,45600.0
2011-10-28 13:40:00,50.96,50.97,50.89,50.94,28200.0,28.8429,28.8486,28.8033,28.8316,28200.0
2011-10-28 13:45:00,50.92,50.99,50.88,50.98,41500.0,28.8203,28.8599,28.7977,28.8543,41500.0
2011-10-28 13:50:00,50.99,51.11,50.99,51.11,34400.0,28.8599,28.9278,28.8599,28.9278,34400.0
2011-10-28 13:55:00,51.12,51.29,51.11,51.29,30200.0,28.9335,29.0297,28.9278,29.0297,30200.0
2011-10-28 14:00:00,51.28,51.36,51.28,51.35,27800.0,29.0241,29.0693,29.0241,29.0637,27800.0
2011-10-28 14:05:00,51.36,51.39,51.32,51.38,55900.0,29.0693,29.0863,29.0467,29.0807,55900.0
2011-10-28 14:10:00,51.38,51.4,51.31,51.39,32200.0,29.0807,29.092,29.041,29.0863,32200.0
2011-10-28 14:15:00,51.39,51.42,51.34,51.36,38600.0,29.0863,29.1033,29.058,29.0693,38600.0
2011-10-28 14:20:00,51.37,51.4,51.3,51.34,41100.0,29.075,29.092,29.0354,29.058,41100.0
2011-10-28 14:25:00,51.33,51.37,51.31,51.32,12200.0,29.0524,29.075,29.041,29.0467,12200.0
2011-10-28 14:30:00,51.33,51.37,51.31,51.34,16300.0,29.0524,29.075,29.041,29.058,16300.0
2011-10-28 14:35:00,51.33,51.35,51.27,51.27,12600.0,29.0524,29.0637,29.0184,29.0184,12600.0
2011-10-28 14:40:00,51.27,51.35,51.27,51.3,18200.0,29.0184,29.0637,29.0184,29.0354,18200.0
2011-10-28 14:45:00,51.3,51.36,51.29,51.36,11800.0,29.0354,29.0693,29.0297,29.0693,11800.0
2011-10-28 14:50:00,51.36,51.42,51.35,51.38,15100.0,29.0693,29.1033,29.0637,29.0807,15100.0
2011-10-28 14:55:00,51.38,51.4,51.35,51.39,18700.0,29.0807,29.092,29.0637,29.0863,18700.0
2011-10-28 15:00:00,51.38,51.43,51.38,51.41,27900.0,29.0807,29.109,29.0807,29.0976,27900.0
2011-10-28 15:05:00,51.4,51.41,51.32,51.32,25400.0,29.092,29.0976,29.0467,29.0467,25400.0
2011-10-28 15:10:00,51.32,51.34,51.27,51.27,31700.0,29.0467,29.058,29.0184,29.0184,31700.0
2011-10-28 15:15:00,51.27,51.28,51.22,51.22,30000.0,29.0184,29.0241,28.9901,28.9901,30000.0
2011-10-28 15:20:00,51.22,51.26,51.18,51.24,54100.0,28.9901,29.0127,28.9675,29.0014,54100.0
2011-10-28 15:25:00,51.25,51.25,51.21,51.23,16100.0,29.0071,29.0071,28.9844,28.9958,16100.0
2011-10-28 15:30:00,51.23,51.24,51.17,51.22,39900.0,28.9958,29.0014,28.9618,28.9901,39900.0
2011-10-28 15:35:00,51.21,51.24,51.16,51.24,37200.0,28.9844,29.0014,28.9561,29.0014,37200.0
2011-10-28 15:40:00,51.24,51.37,51.23,51.36,47100.0,29.0014,29.075,28.9958,29.0693,47100.0
2011-10-28 15:45:00,51.36,51.41,51.34,51.41,63800.0,29.0693,29.0976,29.058,29.0976,63800.0
2011-10-28 15:50:00,51.41,51.44,51.32,51.4,58700.0,29.0976,29.1146,29.0467,29.092,58700.0
2011-10-28 15:55:00,51.39,51.42,51.32,51.39,143000.0,29.0863,29.1033,29.0467,29.0863,143000.0
2011-10-31 09:30:00,51.17,51.54,51.13,51.52,46500.0,28.9618,29.1712,28.9392,29.1599,46500.0
2011-10-31 09:35:00,51.52,51.6,51.48,51.57,38800.0,29.1599,29.2052,29.1373,29.1882,38800.0
2011-10-31 09:40:00,51.57,51.59,51.49,51.52,38700.0,29.1882,29.1995,29.1429,29.1599,38700.0
2011-10-31 09:45:00,51.52,51.68,51.44,51.64,40500.0,29.1599,29.2505,29.1146,29.2278,40500.0
2011-10-31 09:50:00,51.64,51.68,51.62,51.66,25600.0,29.2278,29.2505,29.2165,29.2391,25600.0
2011-10-31 09:55:00,51.66,51.68,51.64,51.68,17500.0,29.2391,29.2505,29.2278,29.2505,17500.0
2011-10-31 10:00:00,51.68,51.68,51.6,51.62,31700.0,29.2505,29.2505,29.2052,29.2165,31700.0
2011-10-31 10:05:00,51.62,51.64,51.58,51.63,33200.0,29.2165,29.2278,29.1939,29.2222,33200.0
2011-10-31 10:10:00,51.63,51.7,51.63,51.69,22900.0,29.2222,29.2618,29.2222,29.2561,22900.0
2011-10-31 10:15:00,51.68,51.68,51.6,51.62,24900.0,29.2505,29.2505,29.2052,29.2165,24900.0
2011-10-31 10:20:00,51.63,51.79,51.63,51.77,30900.0,29.2222,29.3127,29.2222,29.3014,30900.0
2011-10-31 10:25:00,51.77,51.81,51.75,51.77,13500.0,29.3014,29.324,29.2901,29.3014,13500.0
2011-10-31 10:30:00,51.77,51.88,51.77,51.88,17000.0,29.3014,29.3637,29.3014,29.3637,17000.0
2011-10-31 10:35:00,51.87,51.89,51.86,51.87,16500.0,29.358,29.3693,29.3523,29.358,16500.0
2011-10-31 10:40:00,51.87,51.91,51.85,51.87,42700.0,29.358,29.3806,29.3467,29.358,42700.0
2011-10-31 10:45:00,51.87,51.9,51.85,51.87,40700.0,29.358,29.375,29.3467,29.358,40700.0
2011-10-31 10:50:00,51.86,51.96,51.86,51.92,32200.0,29.3523,29.4089,29.3523,29.3863,32200.0
2011-10-31 10:55:00,51.92,51.94,51.86,51.89,21800.0,29.3863,29.3976,29.3523,29.3693,21800.0
2011-10-31 11:00:00,51.9,51.93,51.83,51.84,31800.0,29.375,29.392,29.3354,29.341,31800.0
2011-10-31 11:05:00,51.83,51.93,51.8,51.93,24600.0,29.3354,29.392,29.3184,29.392,24600.0
2011-10-31 11:10:00,51.93,51.96,51.91,51.93,32400.0,29.392,29.4089,29.3806,29.392,32400.0
2011-10-31 11:15:00,51.94,51.94,51.84,51.84,14700.0,29.3976,29.3976,29.341,29.341,14700.0
2011-10-31 11:20:00,51.83,51.84,51.75,51.78,10800.0,29.3354,29.341,29.2901,29.3071,10800.0
2011-10-31 11:25:00,51.79,51.81,51.71,51.77,24000.0,29.3127,29.324,29.2674,29.3014,24000.0
2011-10-31 11:30:00,51.77,51.79,51.76,51.79,14400.0,29.3014,29.3127,29.2957,29.3127,14400.0
2011-10-31 11:35:00,51.79,51.81,51.77,51.8,6800.0,29.3127,29.324,29.3014,29.3184,6800.0
2011-10-31 11:40:00,51.81,51.89,51.81,51.89,11500.0,29.324,29.3693,29.324,29.3693,11500.0
2011-10-31 11:45:00,51.9,51.92,51.87,51.92,19100.0,29.375,29.3863,29.358,29.3863,19100.0
2011-10-31 11:50:00,51.92,51.96,51.92,51.95,17200.0,29.3863,29.4089,29.3863,29.4033,17200.0
2011-10-31 11:55:00,51.96,51.98,51.95,51.97,10800.0,29.4089,29.4203,29.4033,29.4146,10800.0
2011-10-31 12:00:00,51.96,52.0,51.96,51.99,19100.0,29.4089,29.4316,29.4089,29.4259,19100.0
2011-10-31 12:05:00,51.98,52.04,51.97,52.02,20400.0,29.4203,29.4542,29.4146,29.4429,20400.0
2011-10-31 12:10:00,52.02,52.08,52.02,52.07,13000.0,29.4429,29.4769,29.4429,29.4712,13000.0
2011-10-31 12:15:00,52.06,52.07,52.03,52.06,23400.0,29.4655,29.4712,29.4486,29.4655,23400.0
2011-10-31 12:20:00,52.05,52.06,51.98,51.99,25400.0,29.4599,29.4655,29.4203,29.4259,25400.0
2011-10-31 12:25:00,51.98,51.98,51.86,51.86,16000.0,29.4203,29.4203,29.3523,29.3523,16000.0
2011-10-31 12:30:00,51.86,51.87,51.78,51.78,33200.0,29.3523,29.358,29.3071,29.3071,33200.0
2011-10-31 12:35:00,51.78,51.79,51.74,51.78,23000.0,29.3071,29.3127,29.2844,29.3071,23000.0
2011-10-31 12:40:00,51.78,51.81,51.77,51.81,12800.0,29.3071,29.324,29.3014,29.324,12800.0
2011-10-31 12:45:00,51.81,51.82,51.79,51.82,17200.0,29.324,29.3297,29.3127,29.3297,17200.0
2011-10-31 12:50:00,51.82,51.84,51.81,51.84,12800.0,29.3297,29.341,29.324,29.341,12800.0
2011-10-31 12:55:00,51.84,51.86,51.84,51.86,23200.0,29.341,29.3523,29.341,29.3523,23200.0
2011-10-31 13:00:00,51.85,51.93,51.85,51.9,45800.0,29.3467,29.392,29.3467,29.375,45800.0
2011-10-31 13:05:00,51.89,51.89,51.87,51.87,6300.0,29.3693,29.3693,29.358,29.358,6300.0
2011-10-31 13:10:00,51.88,51.93,51.88,51.92,10600.0,29.3637,29.392,29.3637,29.3863,10600.0
2011-10-31 13:15:00,51.91,51.92,51.9,51.9,5000.0,29.3806,29.3863,29.375,29.375,5000.0
2011-10-31 13:20:00,51.9,51.92,51.88,51.91,7400.0,29.375,29.3863,29.3637,29.3806,7400.0
2011-10-31 13:25:00,51.9,51.97,51.9,51.96,27000.0,29.375,29.4146,29.375,29.4089,27000.0
2011-10-31 13:30:00,51.96,52.05,51.96,52.04,24300.0,29.4089,29.4599,29.4089,29.4542,24300.0
2011-10-31 13:35:00,52.05,52.1,52.05,52.09,10300.0,29.4599,29.4882,29.4599,29.4825,10300.0
2011-10-31 13:40:00,52.1,52.17,52.09,52.17,15800.0,29.4882,29.5278,29.4825,29.5278,15800.0
2011-10-31 13:45:00,52.16,52.23,52.16,52.19,18400.0,29.5221,29.5618,29.5221,29.5391,18400.0
2011-10-31 13:50:00,52.2,52.22,52.06,52.06,27600.0,29.5448,29.5561,29.4655,29.4655,27600.0
2011-10-31 13:55:00,52.06,52.06,51.97,51.98,22800.0,29.4655,29.4655,29.4146,29.4203,22800.0
2011-10-31 14:00:00,51.98,52.06,51.97,52.06,18700.0,29.4203,29.4655,29.4146,29.4655,18700.0
2011-10-31 14:05:00,52.05,52.05,51.96,51.96,37100.0,29.4599,29.4599,29.4089,29.4089,37100.0
2011-10-31 14:10:00,51.97,52.06,51.96,52.01,45900.0,29.4146,29.4655,29.4089,29.4372,45900.0
2011-10-31 14:15:00,52.0,52.01,51.98,51.98,38800.0,29.4316,29.4372,29.4203,29.4203,38800.0
2011-10-31 14:20:00,51.99,52.01,51.96,51.96,17700.0,29.4259,29.4372,29.4089,29.4089,17700.0
2011-10-31 14:25:00,51.97,51.97,51.93,51.93,18600.0,29.4146,29.4146,29.392,29.392,18600.0
2011-10-31 14:30:00,51.94,52.02,51.93,51.99,37900.0,29.3976,29.4429,29.392,29.4259,37900.0
2011-10-31 14:35:00,51.99,51.99,51.93,51.96,15600.0,29.4259,29.4259,29.392,29.4089,15600.0
2011-10-31 14:40:00,51.96,52.01,51.96,52.01,15600.0,29.4089,29.4372,29.4089,29.4372,15600.0
2011-10-31 14:45:00,52.02,52.02,51.96,51.99,41300.0,29.4429,29.4429,29.4089,29.4259,41300.0
2011-10-31 14:50:00,52.0,52.04,51.99,52.03,39700.0,29.4316,29.4542,29.4259,29.4486,39700.0
2011-10-31 14:55:00,52.03,52.07,52.01,52.02,14700.0,29.4486,29.4712,29.4372,29.4429,14700.0
2011-10-31 15:00:00,52.02,52.02,51.93,51.94,50000.0,29.4429,29.4429,29.392,29.3976,50000.0
2011-10-31 15:05:00,51.94,51.95,51.87,51.88,13200.0,29.3976,29.4033,29.358,29.3637,13200.0
2011-10-31 15:10:00,51.88,51.93,51.84,51.87,36700.0,29.3637,29.392,29.341,29.358,36700.0
2011-10-31 15:15:00,51.87,51.87,51.74,51.74,31800.0,29.358,29.358,29.2844,29.2844,31800.0
2011-10-31 15:20:00,51.74,51.78,51.71,51.76,19900.0,29.2844,29.3071,29.2674,29.2957,19900.0
2011-10-31 15:25:00,51.77,51.78,51.73,51.74,22000.0,29.3014,29.3071,29.2788,29.2844,22000.0
2011-10-31 15:30:00,51.74,51.83,51.7,51.83,27000.0,29.2844,29.3354,29.2618,29.3354,27000.0
2011-10-31 15:35:00,51.83,51.95,51.83,51.92,50500.0,29.3354,29.4033,29.3354,29.3863,50500.0
2011-10-31 15:40:00,51.92,51.92,51.8,51.82,58600.0,29.3863,29.3863,29.3184,29.3297,58600.0
2011-10-31 15:45:00,51.82,51.83,51.7,51.81,71900.0,29.3297,29.3354,29.2618,29.324,71900.0
2011-10-31 15:50:00,51.81,51.85,51.76,51.84,78800.0,29.324,29.3467,29.2957,29.341,78800.0
2011-10-31 15:55:00,51.84,51.84,51.58,51.59,234900.0,29.341,29.341,29.1939,29.1995,234900.0
2011-11-01 09:30:00,50.5,50.76,50.49,50.69,58300.0,28.5826,28.7297,28.5769,28.6901,58300.0
2011-11-01 09:35:00,50.7,50.87,50.7,50.74,53400.0,28.6958,28.792,28.6958,28.7184,53400.0
2011-11-01 09:40:00,50.72,50.95,50.7,50.7,41100.0,28.7071,28.8373,28.6958,28.6958,41100.0
2011-11-01 09:45:00,50.69,50.73,50.58,50.58,42000.0,28.6901,28.7128,28.6279,28.6279,42000.0
2011-11-01 09:50:00,50.57,50.76,50.55,50.7,57100.0,28.6222,28.7297,28.6109,28.6958,57100.0
2011-11-01 09:55:00,50.68,50.68,50.55,50.55,39100.0,28.6845,28.6845,28.6109,28.6109,39100.0
2011-11-01 10:00:00,50.54,50.62,50.36,50.58,72200.0,28.6052,28.6505,28.5033,28.6279,72200.0
2011-11-01 10:05:00,50.57,50.6,50.49,50.51,40900.0,28.6222,28.6392,28.5769,28.5882,40900.0
2011-11-01 10:10:00,50.52,50.7,50.5,50.66,37900.0,28.5939,28.6958,28.5826,28.6731,37900.0
2011-11-01 10:15:00,50.65,50.72,50.6,50.68,41000.0,28.6675,28.7071,28.6392,28.6845,41000.0
2011-11-01 10:20:00,50.68,50.77,50.64,50.77,78400.0,28.6845,28.7354,28.6618,28.7354,78400.0
2011-11-01 10:25:00,50.76,51.02,50.76,50.89,61200.0,28.7297,28.8769,28.7297,28.8033,61200.0
2011-11-01 10:30:00,50.89,50.91,50.81,50.91,17800.0,28.8033,28.8146,28.758,28.8146,17800.0
2011-11-01 10:35:00,50.91,50.93,50.81,50.83,33300.0,28.8146,28.826,28.758,28.7694,33300.0
2011-11-01 10:40:00,50.82,50.82,50.71,50.71,17000.0,28.7637,28.7637,28.7014,28.7014,17000.0
2011-11-01 10:45:00,50.7,50.75,50.69,50.74,22600.0,28.6958,28.7241,28.6901,28.7184,22600.0
2011-11-01 10:50:00,50.75,50.86,50.74,50.8,39100.0,28.7241,28.7863,28.7184,28.7524,39100.0
2011-11-01 10:55:00,50.79,50.86,50.71,50.79,37800.0,28.7467,28.7863,28.7014,28.7467,37800.0
2011-11-01 11:00:00,50.78,50.85,50.73,50.73,24900.0,28.7411,28.7807,28.7128,28.7128,24900.0
2011-11-01 11:05:00,50.73,50.75,50.67,50.67,19300.0,28.7128,28.7241,28.6788,28.6788,19300.0
2011-11-01 11:10:00,50.67,50.76,50.67,50.71,16400.0,28.6788,28.7297,28.6788,28.7014,16400.0
2011-11-01 11:15:00,50.7,50.76,50.69,50.76,16800.0,28.6958,28.7297,28.6901,28.7297,16800.0
2011-11-01 11:20:00,50.76,50.87,50.76,50.85,27400.0,28.7297,28.792,28.7297,28.7807,27400.0
2011-11-01 11:25:00,50.85,50.91,50.78,50.78,28200.0,28.7807,28.8146,28.7411,28.7411,28200.0
2011-11-01 11:30:00,50.77,50.78,50.7,50.7,21300.0,28.7354,28.7411,28.6958,28.6958,21300.0
2011-11-01 11:35:00,50.69,50.77,50.66,50.71,17900.0,28.6901,28.7354,28.6731,28.7014,17900.0
2011-11-01 11:40:00,50.7,50.73,50.62,50.65,26900.0,28.6958,28.7128,28.6505,28.6675,26900.0
2011-11-01 11:45:00,50.65,50.65,50.52,50.56,17700.0,28.6675,28.6675,28.5939,28.6165,17700.0
2011-11-01 11:50:00,50.57,50.62,50.54,50.62,34400.0,28.6222,28.6505,28.6052,28.6505,34400.0
2011-11-01 11:55:00,50.61,50.65,50.53,50.53,25400.0,28.6448,28.6675,28.5996,28.5996,25400.0
2011-11-01 12:00:00,50.5,50.54,50.45,50.53,12800.0,28.5826,28.6052,28.5543,28.5996,12800.0
2011-11-01 12:05:00,50.53,50.69,50.52,50.69,25600.0,28.5996,28.6901,28.5939,28.6901,25600.0
2011-11-01 12:10:00,50.69,50.77,50.67,50.67,18500.0,28.6901,28.7354,28.6788,28.6788,18500.0
2011-11-01 12:15:00,50.68,50.68,50.6,50.6,20700.0,28.6845,28.6845,28.6392,28.6392,20700.0
2011-11-01 12:20:00,50.6,50.66,50.56,50.66,10000.0,28.6392,28.6731,28.6165,28.6731,10000.0
2011-11-01 12:25:00,50.65,50.71,50.65,50.7,46800.0,28.6675,28.7014,28.6675,28.6958,46800.0
2011-11-01 12:30:00,50.71,50.72,50.64,50.65,34200.0,28.7014,28.7071,28.6618,28.6675,34200.0
2011-11-01 12:35:00,50.64,50.71,50.61,50.71,15900.0,28.6618,28.7014,28.6448,28.7014,15900.0
2011-11-01 12:40:00,50.71,50.72,50.61,50.63,19900.0,28.7014,28.7071,28.6448,28.6562,19900.0
2011-11-01 12:45:00,50.64,50.65,50.54,50.56,17000.0,28.6618,28.6675,28.6052,28.6165,17000.0
2011-11-01 12:50:00,50.56,50.57,50.46,50.46,35100.0,28.6165,28.6222,28.5599,28.5599,35100.0
2011-11-01 12:55:00,50.47,50.48,50.42,50.45,18500.0,28.5656,28.5713,28.5373,28.5543,18500.0
2011-11-01 13:00:00,50.45,50.45,50.39,50.43,12900.0,28.5543,28.5543,28.5203,28.543,12900.0
2011-11-01 13:05:00,50.43,50.5,50.41,50.41,11300.0,28.543,28.5826,28.5316,28.5316,11300.0
2011-11-01 13:10:00,50.41,50.44,50.39,50.4,45700.0,28.5316,28.5486,28.5203,28.526,45700.0
2011-11-01 13:15:00,50.4,50.51,50.4,50.45,26900.0,28.526,28.5882,28.526,28.5543,26900.0
2011-11-01 13:20:00,50.45,50.45,50.3,50.31,18500.0,28.5543,28.5543,28.4694,28.475,18500.0
2011-11-01 13:25:00,50.31,50.62,50.3,50.57,57600.0,28.475,28.6505,28.4694,28.6222,57600.0
2011-11-01 13:30:00,50.57,50.73,50.52,50.61,43700.0,28.6222,28.7128,28.5939,28.6448,43700.0
2011-11-01 13:35:00,50.62,50.66,50.55,50.57,27200.0,28.6505,28.6731,28.6109,28.6222,27200.0
2011-11-01 13:40:00,50.58,50.72,50.57,50.7,17200.0,28.6279,28.7071,28.6222,28.6958,17200.0
2011-11-01 13:45:00,50.69,50.75,50.65,50.67,19900.0,28.6901,28.7241,28.6675,28.6788,19900.0
2011-11-01 13:50:00,50.67,50.76,50.6,50.64,39400.0,28.6788,28.7297,28.6392,28.6618,39400.0
2011-11-01 13:55:00,50.64,50.65,50.42,50.48,24600.0,28.6618,28.6675,28.5373,28.5713,24600.0
2011-11-01 14:00:00,50.47,50.56,50.46,50.54,28300.0,28.5656,28.6165,28.5599,28.6052,28300.0
2011-11-01 14:05:00,50.52,50.63,50.51,50.6,17500.0,28.5939,28.6562,28.5882,28.6392,17500.0
2011-11-01 14:10:00,50.59,50.62,50.54,50.6,15100.0,28.6335,28.6505,28.6052,28.6392,15100.0
2011-11-01 14:15:00,50.6,50.6,50.48,50.52,20700.0,28.6392,28.6392,28.5713,28.5939,20700.0
2011-11-01 14:20:00,50.52,50.59,50.51,50.58,25500.0,28.5939,28.6335,28.5882,28.6279,25500.0
2011-11-01 14:25:00,50.58,50.61,50.52,50.58,24300.0,28.6279,28.6448,28.5939,28.6279,24300.0
2011-11-01 14:30:00,50.57,50.68,50.54,50.65,24700.0,28.6222,28.6845,28.6052,28.6675,24700.0
2011-11-01 14:35:00,50.65,50.67,50.52,50.56,26700.0,28.6675,28.6788,28.5939,28.6165,26700.0
2011-11-01 14:40:00,50.56,50.6,50.51,50.57,21200.0,28.6165,28.6392,28.5882,28.6222,21200.0
2011-11-01 14:45:00,50.56,50.6,50.51,50.55,17300.0,28.6165,28.6392,28.5882,28.6109,17300.0
2011-11-01 14:50:00,50.54,50.6,50.45,50.51,30700.0,28.6052,28.6392,28.5543,28.5882,30700.0
2011-11-01 14:55:00,50.5,50.54,50.47,50.51,23900.0,28.5826,28.6052,28.5656,28.5882,23900.0
2011-11-01 15:00:00,50.51,50.55,50.43,50.48,76000.0,28.5882,28.6109,28.543,28.5713,76000.0
2011-11-01 15:05:00,50.49,50.51,50.4,50.42,35200.0,28.5769,28.5882,28.526,28.5373,35200.0
2011-11-01 15:10:00,50.41,50.54,50.39,50.52,24100.0,28.5316,28.6052,28.5203,28.5939,24100.0
2011-11-01 15:15:00,50.53,50.53,50.4,50.49,35600.0,28.5996,28.5996,28.526,28.5769,35600.0
2011-11-01 15:20:00,50.51,50.52,50.33,50.35,35300.0,28.5882,28.5939,28.4864,28.4977,35300.0
2011-11-01 15:25:00,50.35,50.45,50.35,50.44,28700.0,28.4977,28.5543,28.4977,28.5486,28700.0
2011-11-01 15:30:00,50.44,50.54,50.43,50.48,35500.0,28.5486,28.6052,28.543,28.5713,35500.0
2011-11-01 15:35:00,50.49,50.56,50.48,50.54,31800.0,28.5769,28.6165,28.5713,28.6052,31800.0
2011-11-01 15:40:00,50.56,50.56,50.4,50.45,70400.0,28.6165,28.6165,28.526,28.5543,70400.0
2011-11-01 15:45:00,50.46,50.47,50.3,50.43,190500.0,28.5599,28.5656,28.4694,28.543,190500.0
2011-11-01 15:50:00,50.43,50.43,50.31,50.35,141900.0,28.543,28.543,28.475,28.4977,141900.0
2011-11-01 15:55:00,50.36,50.44,50.34,50.39,168900.0,28.5033,28.5486,28.492,28.5203,168900.0
2011-11-02 09:30:00,50.95,51.39,50.95,51.33,47600.0,28.8373,29.0863,28.8373,29.0524,47600.0
2011-11-02 09:35:00,51.32,51.39,51.15,51.23,37100.0,29.0467,29.0863,28.9505,28.9958,37100.0
2011-11-02 09:40:00,51.24,51.38,51.24,51.33,29900.0,29.0014,29.0807,29.0014,29.0524,29900.0
2011-11-02 09:45:00,51.33,51.37,51.22,51.28,24200.0,29.0524,29.075,28.9901,29.0241,24200.0
2011-11-02 09:50:00,51.29,51.5,51.29,51.48,56300.0,29.0297,29.1486,29.0297,29.1373,56300.0
2011-11-02 09:55:00,51.48,51.48,51.35,51.47,40800.0,29.1373,29.1373,29.0637,29.1316,40800.0
2011-11-02 10:00:00,51.48,51.5,51.28,51.28,39800.0,29.1373,29.1486,29.0241,29.0241,39800.0
2011-11-02 10:05:00,51.28,51.3,51.24,51.3,19900.0,29.0241,29.0354,29.0014,29.0354,19900.0
2011-11-02 10:10:00,51.29,51.31,51.22,51.28,11600.0,29.0297,29.041,28.9901,29.0241,11600.0
2011-11-02 10:15:00,51.28,51.28,51.2,51.25,9900.0,29.0241,29.0241,28.9788,29.0071,9900.0
2011-11-02 10:20:00,51.25,51.25,51.17,51.24,10700.0,29.0071,29.0071,28.9618,29.0014,10700.0
2011-11-02 10:25:00,51.25,51.26,51.2,51.22,12200.0,29.0071,29.0127,28.9788,28.9901,12200.0
2011-11-02 10:30:00,51.23,51.23,51.1,51.12,16400.0,28.9958,28.9958,28.9222,28.9335,16400.0
2011-11-02 10:35:00,51.11,51.23,51.1,51.22,15300.0,28.9278,28.9958,28.9222,28.9901,15300.0
2011-11-02 10:40:00,51.23,51.26,51.21,51.25,8100.0,28.9958,29.0127,28.9844,29.0071,8100.0
2011-11-02 10:45:00,51.27,51.3,51.21,51.29,14000.0,29.0184,29.0354,28.9844,29.0297,14000.0
2011-11-02 10:50:00,51.29,51.39,51.27,51.36,16700.0,29.0297,29.0863,29.0184,29.0693,16700.0
2011-11-02 10:55:00,51.36,51.37,51.32,51.37,10400.0,29.0693,29.075,29.0467,29.075,10400.0
2011-11-02 11:00:00,51.37,51.42,51.37,51.39,11900.0,29.075,29.1033,29.075,29.0863,11900.0
2011-11-02 11:05:00,51.39,51.45,51.39,51.44,12300.0,29.0863,29.1203,29.0863,29.1146,12300.0
2011-11-02 11:10:00,51.43,51.45,51.41,51.42,9500.0,29.109,29.1203,29.0976,29.1033,9500.0
2011-11-02 11:15:00,51.41,51.49,51.41,51.46,17200.0,29.0976,29.1429,29.0976,29.1259,17200.0
2011-11-02 11:20:00,51.45,51.47,51.41,51.47,12900.0,29.1203,29.1316,29.0976,29.1316,12900.0
2011-11-02 11:25:00,51.47,51.47,51.4,51.41,11000.0,29.1316,29.1316,29.092,29.0976,11000.0
2011-11-02 11:30:00,51.41,51.41,51.37,51.4,12700.0,29.0976,29.0976,29.075,29.092,12700.0
2011-11-02 11:35:00,51.42,51.44,51.4,51.43,10400.0,29.1033,29.1146,29.092,29.109,10400.0
2011-11-02 11:40:00,51.43,51.47,51.43,51.46,13800.0,29.109,29.1316,29.109,29.1259,13800.0
2011-11-02 11:45:00,51.45,51.47,51.43,51.44,20600.0,29.1203,29.1316,29.109,29.1146,20600.0
2011-11-02 11:50:00,51.44,51.51,51.44,51.49,27800.0,29.1146,29.1542,29.1146,29.1429,27800.0
2011-11-02 11:55:00,51.49,51.51,51.46,51.51,13900.0,29.1429,29.1542,29.1259,29.1542,13900.0
2011-11-02 12:00:00,51.49,51.49,51.45,51.48,16600.0,29.1429,29.1429,29.1203,29.1373,16600.0
2011-11-02 12:05:00,51.48,51.5,51.46,51.46,21100.0,29.1373,29.1486,29.1259,29.1259,21100.0
2011-11-02 12:10:00,51.47,51.53,51.46,51.5,8800.0,29.1316,29.1656,29.1259,29.1486,8800.0
2011-11-02 12:15:00,51.49,51.49,51.37,51.38,15500.0,29.1429,29.1429,29.075,29.0807,15500.0
2011-11-02 12:20:00,51.38,51.46,51.35,51.44,14400.0,29.0807,29.1259,29.0637,29.1146,14400.0
2011-11-02 12:25:00,51.44,51.47,51.39,51.41,14800.0,29.1146,29.1316,29.0863,29.0976,14800.0
2011-11-02 12:30:00,51.41,51.44,51.3,51.31,16900.0,29.0976,29.1146,29.0354,29.041,16900.0
2011-11-02 12:35:00,51.32,51.41,51.27,51.39,33300.0,29.0467,29.0976,29.0184,29.0863,33300.0
2011-11-02 12:40:00,51.39,51.49,51.32,51.33,30700.0,29.0863,29.1429,29.0467,29.0524,30700.0
2011-11-02 12:45:00,51.32,51.32,51.19,51.19,17900.0,29.0467,29.0467,28.9731,28.9731,17900.0
2011-11-02 12:50:00,51.18,51.23,51.12,51.15,12900.0,28.9675,28.9958,28.9335,28.9505,12900.0
2011-11-02 12:55:00,51.17,51.26,51.16,51.18,16300.0,28.9618,29.0127,28.9561,28.9675,16300.0
2011-11-02 13:00:00,51.19,51.2,51.06,51.12,48300.0,28.9731,28.9788,28.8995,28.9335,48300.0
2011-11-02 13:05:00,51.11,51.18,51.09,51.09,17600.0,28.9278,28.9675,28.9165,28.9165,17600.0
2011-11-02 13:10:00,51.09,51.13,51.05,51.07,13000.0,28.9165,28.9392,28.8939,28.9052,13000.0
2011-11-02 13:15:00,51.07,51.09,51.04,51.09,10100.0,28.9052,28.9165,28.8882,28.9165,10100.0
2011-11-02 13:20:00,51.08,51.08,50.98,51.01,14100.0,28.9109,28.9109,28.8543,28.8712,14100.0
2011-11-02 13:25:00,51.0,51.14,51.0,51.13,7900.0,28.8656,28.9448,28.8656,28.9392,7900.0
2011-11-02 13:30:00,51.12,51.17,51.11,51.16,6600.0,28.9335,28.9618,28.9278,28.9561,6600.0
2011-11-02 13:35:00,51.17,51.18,51.12,51.14,6800.0,28.9618,28.9675,28.9335,28.9448,6800.0
2011-11-02 13:40:00,51.13,51.17,51.11,51.15,12600.0,28.9392,28.9618,28.9278,28.9505,12600.0
2011-11-02 13:45:00,51.17,51.21,51.15,51.16,21100.0,28.9618,28.9844,28.9505,28.9561,21100.0
2011-11-02 13:50:00,51.17,51.17,51.1,51.1,11400.0,28.9618,28.9618,28.9222,28.9222,11400.0
2011-11-02 13:55:00,51.08,51.09,51.06,51.07,9400.0,28.9109,28.9165,28.8995,28.9052,9400.0
2011-11-02 14:00:00,51.07,51.11,50.99,51.11,19600.0,28.9052,28.9278,28.8599,28.9278,19600.0
2011-11-02 14:05:00,51.12,51.16,51.09,51.14,34800.0,28.9335,28.9561,28.9165,28.9448,34800.0
2011-11-02 14:10:00,51.13,51.13,51.05,51.08,16000.0,28.9392,28.9392,28.8939,28.9109,16000.0
2011-11-02 14:15:00,51.07,51.12,51.04,51.04,14900.0,28.9052,28.9335,28.8882,28.8882,14900.0
2011-11-02 14:20:00,51.04,51.11,51.03,51.03,10000.0,28.8882,28.9278,28.8826,28.8826,10000.0
2011-11-02 14:25:00,51.04,51.05,50.97,51.0,11700.0,28.8882,28.8939,28.8486,28.8656,11700.0
2011-11-02 14:30:00,51.0,51.09,50.97,51.09,24800.0,28.8656,28.9165,28.8486,28.9165,24800.0
2011-11-02 14:35:00,51.1,51.17,51.1,51.11,15500.0,28.9222,28.9618,28.9222,28.9278,15500.0
2011-11-02 14:40:00,51.11,51.11,51.06,51.08,18400.0,28.9278,28.9278,28.8995,28.9109,18400.0
2011-11-02 14:45:00,51.08,51.23,51.08,51.2,20200.0,28.9109,28.9958,28.9109,28.9788,20200.0
2011-11-02 14:50:00,51.2,51.25,51.19,51.2,19700.0,28.9788,29.0071,28.9731,28.9788,19700.0
2011-11-02 14:55:00,51.2,51.28,51.19,51.22,23700.0,28.9788,29.0241,28.9731,28.9901,23700.0
2011-11-02 15:00:00,51.22,51.23,51.16,51.16,21100.0,28.9901,28.9958,28.9561,28.9561,21100.0
2011-11-02 15:05:00,51.16,51.31,51.16,51.26,26300.0,28.9561,29.041,28.9561,29.0127,26300.0
2011-11-02 15:10:00,51.25,51.29,51.2,51.26,13100.0,29.0071,29.0297,28.9788,29.0127,13100.0
2011-11-02 15:15:00,51.25,51.31,51.22,51.3,13000.0,29.0071,29.041,28.9901,29.0354,13000.0
2011-11-02 15:20:00,51.3,51.36,51.29,51.31,26200.0,29.0354,29.0693,29.0297,29.041,26200.0
2011-11-02 15:25:00,51.32,51.33,51.23,51.29,23700.0,29.0467,29.0524,28.9958,29.0297,23700.0
2011-11-02 15:30:00,51.29,51.34,51.16,51.2,36500.0,29.0297,29.058,28.9561,28.9788,36500.0
2011-11-02 15:35:00,51.21,51.24,51.15,51.19,26100.0,28.9844,29.0014,28.9505,28.9731,26100.0
2011-11-02 15:40:00,51.19,51.24,51.06,51.1,34500.0,28.9731,29.0014,28.8995,28.9222,34500.0
2011-11-02 15:45:00,51.09,51.19,51.06,51.1,63300.0,28.9165,28.9731,28.8995,28.9222,63300.0
2011-11-02 15:50:00,51.09,51.15,51.07,51.15,66000.0,28.9165,28.9505,28.9052,28.9505,66000.0
2011-11-02 15:55:00,51.15,51.25,51.15,51.22,170000.0,28.9505,29.0071,28.9505,28.9901,170000.0
2011-11-03 09:30:00,51.38,51.58,51.34,51.46,37900.0,29.0807,29.1939,29.058,29.1259,37900.0
2011-11-03 09:35:00,51.45,51.64,51.38,51.64,27600.0,29.1203,29.2278,29.0807,29.2278,27600.0
2011-11-03 09:40:00,51.63,51.74,51.56,51.71,19900.0,29.2222,29.2844,29.1825,29.2674,19900.0
2011-11-03 09:45:00,51.73,51.73,51.59,51.63,10200.0,29.2788,29.2788,29.1995,29.2222,10200.0
2011-11-03 09:50:00,51.63,51.64,51.44,51.46,24600.0,29.2222,29.2278,29.1146,29.1259,24600.0
2011-11-03 09:55:00,51.47,51.59,51.44,51.59,17200.0,29.1316,29.1995,29.1146,29.1995,17200.0
2011-11-03 10:00:00,51.57,51.59,51.41,51.41,35700.0,29.1882,29.1995,29.0976,29.0976,35700.0
2011-11-03 10:05:00,51.41,51.5,51.37,51.45,27800.0,29.0976,29.1486,29.075,29.1203,27800.0
2011-11-03 10:10:00,51.46,51.47,51.33,51.35,33400.0,29.1259,29.1316,29.0524,29.0637,33400.0
2011-11-03 10:15:00,51.34,51.4,51.29,51.37,23300.0,29.058,29.092,29.0297,29.075,23300.0
2011-11-03 10:20:00,51.38,51.52,51.34,51.42,59300.0,29.0807,29.1599,29.058,29.1033,59300.0
2011-11-03 10:25:00,51.43,51.52,51.39,51.47,27800.0,29.109,29.1599,29.0863,29.1316,27800.0
2011-11-03 10:30:00,51.46,51.52,51.41,51.44,21300.0,29.1259,29.1599,29.0976,29.1146,21300.0
2011-11-03 10:35:00,51.44,51.46,51.37,51.42,16400.0,29.1146,29.1259,29.075,29.1033,16400.0
2011-11-03 10:40:00,51.42,51.55,51.42,51.5,42100.0,29.1033,29.1769,29.1033,29.1486,42100.0
2011-11-03 10:45:00,51.51,51.52,51.45,51.45,26000.0,29.1542,29.1599,29.1203,29.1203,26000.0
2011-11-03 10:50:00,51.45,51.51,51.38,51.51,28600.0,29.1203,29.1542,29.0807,29.1542,28600.0
2011-11-03 10:55:00,51.49,51.53,51.35,51.35,22200.0,29.1429,29.1656,29.0637,29.0637,22200.0
2011-11-03 11:00:00,51.34,51.39,51.27,51.29,24900.0,29.058,29.0863,29.0184,29.0297,24900.0
2011-11-03 11:05:00,51.28,51.41,51.28,51.38,17300.0,29.0241,29.0976,29.0241,29.0807,17300.0
2011-11-03 11:10:00,51.39,51.44,51.39,51.44,21400.0,29.0863,29.1146,29.0863,29.1146,21400.0
2011-11-03 11:15:00,51.44,51.53,51.44,51.51,23200.0,29.1146,29.1656,29.1146,29.1542,23200.0
2011-11-03 11:20:00,51.51,51.53,51.47,51.53,16200.0,29.1542,29.1656,29.1316,29.1656,16200.0
2011-11-03 11:25:00,51.53,51.58,51.53,51.55,16500.0,29.1656,29.1939,29.1656,29.1769,16500.0
2011-11-03 11:30:00,51.56,51.69,51.56,51.69,30200.0,29.1825,29.2561,29.1825,29.2561,30200.0
2011-11-03 11:35:00,51.69,51.73,51.68,51.72,21000.0,29.2561,29.2788,29.2505,29.2731,21000.0
2011-11-03 11:40:00,51.71,51.72,51.68,51.68,12800.0,29.2674,29.2731,29.2505,29.2505,12800.0
2011-11-03 11:45:00,51.68,51.79,51.68,51.74,31900.0,29.2505,29.3127,29.2505,29.2844,31900.0
2011-11-03 11:50:00,51.74,51.8,51.73,51.76,19900.0,29.2844,29.3184,29.2788,29.2957,19900.0
2011-11-03 11:55:00,51.76,51.8,51.65,51.66,11800.0,29.2957,29.3184,29.2335,29.2391,11800.0
2011-11-03 12:00:00,51.66,51.76,51.66,51.74,16600.0,29.2391,29.2957,29.2391,29.2844,16600.0
2011-11-03 12:05:00,51.74,51.76,51.7,51.76,13800.0,29.2844,29.2957,29.2618,29.2957,13800.0
2011-11-03 12:10:00,51.76,51.84,51.75,51.75,19700.0,29.2957,29.341,29.2901,29.2901,19700.0
2011-11-03 12:15:00,51.75,51.76,51.67,51.7,40700.0,29.2901,29.2957,29.2448,29.2618,40700.0
2011-11-03 12:20:00,51.7,51.77,51.67,51.77,26900.0,29.2618,29.3014,29.2448,29.3014,26900.0
2011-11-03 12:25:00,51.77,51.83,51.74,51.82,20700.0,29.3014,29.3354,29.2844,29.3297,20700.0
2011-11-03 12:30:00,51.82,51.83,51.72,51.72,22300.0,29.3297,29.3354,29.2731,29.2731,22300.0
2011-11-03 12:35:00,51.72,51.73,51.62,51.64,20600.0,29.2731,29.2788,29.2165,29.2278,20600.0
2011-11-03 12:40:00,51.64,51.65,51.61,51.64,13100.0,29.2278,29.2335,29.2108,29.2278,13100.0
2011-11-03 12:45:00,51.65,51.73,51.64,51.72,28500.0,29.2335,29.2788,29.2278,29.2731,28500.0
2011-11-03 12:50:00,51.72,51.73,51.67,51.7,25800.0,29.2731,29.2788,29.2448,29.2618,25800.0
2011-11-03 12:55:00,51.69,51.76,51.69,51.75,23300.0,29.2561,29.2957,29.2561,29.2901,23300.0
2011-11-03 13:00:00,51.75,51.78,51.75,51.75,12100.0,29.2901,29.3071,29.2901,29.2901,12100.0
2011-11-03 13:05:00,51.75,51.81,51.75,51.81,19700.0,29.2901,29.324,29.2901,29.324,19700.0
2011-11-03 13:10:00,51.81,51.89,51.81,51.83,26100.0,29.324,29.3693,29.324,29.3354,26100.0
2011-11-03 13:15:00,51.83,51.87,51.82,51.86,13600.0,29.3354,29.358,29.3297,29.3523,13600.0
2011-11-03 13:20:00,51.86,51.87,51.79,51.81,13600.0,29.3523,29.358,29.3127,29.324,13600.0
2011-11-03 13:25:00,51.8,51.83,51.75,51.76,18400.0,29.3184,29.3354,29.2901,29.2957,18400.0
2011-11-03 13:30:00,51.77,51.81,51.77,51.8,11600.0,29.3014,29.324,29.3014,29.3184,11600.0
2011-11-03 13:35:00,51.81,51.85,51.81,51.84,16900.0,29.324,29.3467,29.324,29.341,16900.0
2011-11-03 13:40:00,51.84,51.86,51.8,51.84,10800.0,29.341,29.3523,29.3184,29.341,10800.0
2011-11-03 13:45:00,51.84,51.89,51.82,51.88,25600.0,29.341,29.3693,29.3297,29.3637,25600.0
2011-11-03 13:50:00,51.88,51.88,51.8,51.81,39400.0,29.3637,29.3637,29.3184,29.324,39400.0
2011-11-03 13:55:00,51.82,51.87,51.79,51.79,34300.0,29.3297,29.358,29.3127,29.3127,34300.0
2011-11-03 14:00:00,51.8,51.84,51.79,51.83,22000.0,29.3184,29.341,29.3127,29.3354,22000.0
2011-11-03 14:05:00,51.84,51.86,51.81,51.84,25700.0,29.341,29.3523,29.324,29.341,25700.0
2011-11-03 14:10:00,51.84,51.86,51.76,51.81,17800.0,29.341,29.3523,29.2957,29.324,17800.0
2011-11-03 14:15:00,51.81,51.84,51.78,51.78,21200.0,29.324,29.341,29.3071,29.3071,21200.0
2011-11-03 14:20:00,51.77,51.78,51.73,51.75,18300.0,29.3014,29.3071,29.2788,29.2901,18300.0
2011-11-03 14:25:00,51.75,51.75,51.7,51.72,14400.0,29.2901,29.2901,29.2618,29.2731,14400.0
2011-11-03 14:30:00,51.73,51.75,51.72,51.72,14700.0,29.2788,29.2901,29.2731,29.2731,14700.0
2011-11-03 14:35:00,51.73,51.74,51.69,51.74,19900.0,29.2788,29.2844,29.2561,29.2844,19900.0
2011-11-03 14:40:00,51.73,51.73,51.66,51.66,10000.0,29.2788,29.2788,29.2391,29.2391,10000.0
2011-11-03 14:45:00,51.66,51.75,51.65,51.75,17300.0,29.2391,29.2901,29.2335,29.2901,17300.0
2011-11-03 14:50:00,51.75,51.75,51.7,51.71,13300.0,29.2901,29.2901,29.2618,29.2674,13300.0
2011-11-03 14:55:00,51.71,51.73,51.69,51.73,17200.0,29.2674,29.2788,29.2561,29.2788,17200.0
2011-11-03 15:00:00,51.73,51.78,51.72,51.76,18800.0,29.2788,29.3071,29.2731,29.2957,18800.0
2011-11-03 15:05:00,51.76,51.77,51.74,51.75,16600.0,29.2957,29.3014,29.2844,29.2901,16600.0
2011-11-03 15:10:00,51.75,51.78,51.69,51.7,31800.0,29.2901,29.3071,29.2561,29.2618,31800.0
2011-11-03 15:15:00,51.7,51.75,51.69,51.7,26600.0,29.2618,29.2901,29.2561,29.2618,26600.0
2011-11-03 15:20:00,51.7,51.74,51.68,51.72,21300.0,29.2618,29.2844,29.2505,29.2731,21300.0
2011-11-03 15:25:00,51.73,51.76,51.71,51.76,32400.0,29.2788,29.2957,29.2674,29.2957,32400.0
2011-11-03 15:30:00,51.75,51.81,51.75,51.78,49600.0,29.2901,29.324,29.2901,29.3071,49600.0
2011-11-03 15:35:00,51.78,51.79,51.64,51.68,45500.0,29.3071,29.3127,29.2278,29.2505,45500.0
2011-11-03 15:40:00,51.67,51.77,51.66,51.76,50300.0,29.2448,29.3014,29.2391,29.2957,50300.0
2011-11-03 15:45:00,51.76,51.78,51.66,51.73,61500.0,29.2957,29.3071,29.2391,29.2788,61500.0
2011-11-03 15:50:00,51.73,51.78,51.69,51.7,102000.0,29.2788,29.3071,29.2561,29.2618,102000.0
2011-11-03 15:55:00,51.7,51.78,51.68,51.7,147400.0,29.2618,29.3071,29.2505,29.2618,147400.0
2011-11-04 09:30:00,51.29,51.37,50.96,51.0,71800.0,29.0297,29.075,28.8429,28.8656,71800.0
2011-11-04 09:35:00,50.97,51.07,50.83,51.01,49300.0,28.8486,28.9052,28.7694,28.8712,49300.0
2011-11-04 09:40:00,51.0,51.09,50.98,51.09,33900.0,28.8656,28.9165,28.8543,28.9165,33900.0
2011-11-04 09:45:00,51.1,51.13,51.03,51.03,61400.0,28.9222,28.9392,28.8826,28.8826,61400.0
2011-11-04 09:50:00,51.04,51.08,50.98,51.0,31200.0,28.8882,28.9109,28.8543,28.8656,31200.0
2011-11-04 09:55:00,51.0,51.06,50.98,51.04,32600.0,28.8656,28.8995,28.8543,28.8882,32600.0
2011-11-04 10:00:00,51.04,51.08,50.99,51.08,21200.0,28.8882,28.9109,28.8599,28.9109,21200.0
2011-11-04 10:05:00,51.08,51.16,51.06,51.08,17300.0,28.9109,28.9561,28.8995,28.9109,17300.0
2011-11-04 10:10:00,51.08,51.09,51.01,51.01,22100.0,28.9109,28.9165,28.8712,28.8712,22100.0
2011-11-04 10:15:00,51.02,51.04,51.0,51.04,64100.0,28.8769,28.8882,28.8656,28.8882,64100.0
2011-11-04 10:20:00,51.05,51.09,51.0,51.06,54900.0,28.8939,28.9165,28.8656,28.8995,54900.0
2011-11-04 10:25:00,51.06,51.08,51.03,51.04,33700.0,28.8995,28.9109,28.8826,28.8882,33700.0
2011-11-04 10:30:00,51.03,51.05,51.01,51.01,35200.0,28.8826,28.8939,28.8712,28.8712,35200.0
2011-11-04 10:35:00,51.01,51.02,50.98,50.99,44800.0,28.8712,28.8769,28.8543,28.8599,44800.0
2011-11-04 10:40:00,50.99,51.02,50.98,50.99,25900.0,28.8599,28.8769,28.8543,28.8599,25900.0
2011-11-04 10:45:00,51.0,51.0,50.97,50.98,36600.0,28.8656,28.8656,28.8486,28.8543,36600.0
2011-11-04 10:50:00,50.98,51.01,50.97,50.99,25000.0,28.8543,28.8712,28.8486,28.8599,25000.0
2011-11-04 10:55:00,50.98,51.0,50.98,51.0,49500.0,28.8543,28.8656,28.8543,28.8656,49500.0
2011-11-04 11:00:00,51.0,51.07,51.0,51.03,24400.0,28.8656,28.9052,28.8656,28.8826,24400.0
2011-11-04 11:05:00,51.01,51.02,50.98,50.98,16300.0,28.8712,28.8769,28.8543,28.8543,16300.0
2011-11-04 11:10:00,50.98,50.98,50.95,50.96,57600.0,28.8543,28.8543,28.8373,28.8429,57600.0
2011-11-04 11:15:00,50.96,50.96,50.91,50.91,52500.0,28.8429,28.8429,28.8146,28.8146,52500.0
2011-11-04 11:20:00,50.91,50.96,50.88,50.88,106600.0,28.8146,28.8429,28.7977,28.7977,106600.0
2011-11-04 11:25:00,50.87,50.92,50.85,50.86,31800.0,28.792,28.8203,28.7807,28.7863,31800.0
2011-11-04 11:30:00,50.85,50.89,50.81,50.85,28200.0,28.7807,28.8033,28.758,28.7807,28200.0
2011-11-04 11:35:00,50.84,50.88,50.77,50.87,38600.0,28.775,28.7977,28.7354,28.792,38600.0
2011-11-04 11:40:00,50.87,50.9,50.85,50.86,27300.0,28.792,28.809,28.7807,28.7863,27300.0
2011-11-04 11:45:00,50.86,50.88,50.81,50.81,33800.0,28.7863,28.7977,28.758,28.758,33800.0
2011-11-04 11:50:00,50.81,50.82,50.79,50.81,14300.0,28.758,28.7637,28.7467,28.758,14300.0
2011-11-04 11:55:00,50.81,50.91,50.81,50.84,43300.0,28.758,28.8146,28.758,28.775,43300.0
2011-11-04 12:00:00,50.84,50.93,50.83,50.84,29400.0,28.775,28.826,28.7694,28.775,29400.0
2011-11-04 12:05:00,50.84,50.85,50.81,50.84,15000.0,28.775,28.7807,28.758,28.775,15000.0
2011-11-04 12:10:00,50.84,50.94,50.84,50.94,8200.0,28.775,28.8316,28.775,28.8316,8200.0
2011-11-04 12:15:00,50.95,50.99,50.93,50.99,29400.0,28.8373,28.8599,28.826,28.8599,29400.0
2011-11-04 12:20:00,50.98,51.01,50.95,50.95,19600.0,28.8543,28.8712,28.8373,28.8373,19600.0
2011-11-04 12:25:00,50.95,50.96,50.91,50.91,20800.0,28.8373,28.8429,28.8146,28.8146,20800.0
2011-11-04 12:30:00,50.9,50.91,50.84,50.85,13700.0,28.809,28.8146,28.775,28.7807,13700.0
2011-11-04 12:35:00,50.84,50.88,50.82,50.87,13400.0,28.775,28.7977,28.7637,28.792,13400.0
2011-11-04 12:40:00,50.87,50.93,50.87,50.91,21000.0,28.792,28.826,28.792,28.8146,21000.0
2011-11-04 12:45:00,50.91,50.94,50.9,50.93,11800.0,28.8146,28.8316,28.809,28.826,11800.0
2011-11-04 12:50:00,50.94,50.96,50.92,50.93,18000.0,28.8316,28.8429,28.8203,28.826,18000.0
2011-11-04 12:55:00,50.92,50.95,50.92,50.94,13000.0,28.8203,28.8373,28.8203,28.8316,13000.0
2011-11-04 13:00:00,50.94,50.95,50.94,50.94,10100.0,28.8316,28.8373,28.8316,28.8316,10100.0
2011-11-04 13:05:00,50.93,51.01,50.93,50.98,15800.0,28.826,28.8712,28.826,28.8543,15800.0
2011-11-04 13:10:00,50.98,51.08,50.98,51.08,13200.0,28.8543,28.9109,28.8543,28.9109,13200.0
2011-11-04 13:15:00,51.09,51.16,51.09,51.15,11200.0,28.9165,28.9561,28.9165,28.9505,11200.0
2011-11-04 13:20:00,51.15,51.26,51.15,51.25,35800.0,28.9505,29.0127,28.9505,29.0071,35800.0
2011-11-04 13:25:00,51.26,51.28,51.26,51.28,22800.0,29.0127,29.0241,29.0127,29.0241,22800.0
2011-11-04 13:30:00,51.28,51.29,51.27,51.28,11900.0,29.0241,29.0297,29.0184,29.0241,11900.0
2011-11-04 13:35:00,51.29,51.3,51.24,51.25,16200.0,29.0297,29.0354,29.0014,29.0071,16200.0
2011-11-04 13:40:00,51.26,51.33,51.23,51.33,15200.0,29.0127,29.0524,28.9958,29.0524,15200.0
2011-11-04 13:45:00,51.32,51.36,51.3,51.35,19400.0,29.0467,29.0693,29.0354,29.0637,19400.0
2011-11-04 13:50:00,51.35,51.39,51.34,51.38,13700.0,29.0637,29.0863,29.058,29.0807,13700.0
2011-11-04 13:55:00,51.37,51.41,51.36,51.41,12300.0,29.075,29.0976,29.0693,29.0976,12300.0
2011-11-04 14:00:00,51.41,51.44,51.4,51.44,16100.0,29.0976,29.1146,29.092,29.1146,16100.0
2011-11-04 14:05:00,51.43,51.47,51.41,51.47,15500.0,29.109,29.1316,29.0976,29.1316,15500.0
2011-11-04 14:10:00,51.47,51.48,51.44,51.45,12400.0,29.1316,29.1373,29.1146,29.1203,12400.0
2011-11-04 14:15:00,51.46,51.52,51.46,51.52,11200.0,29.1259,29.1599,29.1259,29.1599,11200.0
2011-11-04 14:20:00,51.51,51.57,51.49,51.55,18800.0,29.1542,29.1882,29.1429,29.1769,18800.0
2011-11-04 14:25:00,51.55,51.57,51.55,51.55,9100.0,29.1769,29.1882,29.1769,29.1769,9100.0
2011-11-04 14:30:00,51.56,51.58,51.55,51.55,15100.0,29.1825,29.1939,29.1769,29.1769,15100.0
2011-11-04 14:35:00,51.55,51.57,51.5,51.5,11100.0,29.1769,29.1882,29.1486,29.1486,11100.0
2011-11-04 14:40:00,51.51,51.55,51.51,51.54,13700.0,29.1542,29.1769,29.1542,29.1712,13700.0
2011-11-04 14:45:00,51.54,51.59,51.54,51.58,13800.0,29.1712,29.1995,29.1712,29.1939,13800.0
2011-11-04 14:50:00,51.57,51.58,51.57,51.58,6000.0,29.1882,29.1939,29.1882,29.1939,6000.0
2011-11-04 14:55:00,51.58,51.6,51.57,51.58,17900.0,29.1939,29.2052,29.1882,29.1939,17900.0
2011-11-04 15:00:00,51.58,51.58,51.57,51.58,20100.0,29.1939,29.1939,29.1882,29.1939,20100.0
2011-11-04 15:05:00,51.58,51.58,51.44,51.46,24700.0,29.1939,29.1939,29.1146,29.1259,24700.0
2011-11-04 15:10:00,51.47,51.52,51.45,51.49,23500.0,29.1316,29.1599,29.1203,29.1429,23500.0
2011-11-04 15:15:00,51.49,51.57,51.49,51.54,22500.0,29.1429,29.1882,29.1429,29.1712,22500.0
2011-11-04 15:20:00,51.53,51.55,51.47,51.55,18400.0,29.1656,29.1769,29.1316,29.1769,18400.0
2011-11-04 15:25:00,51.55,51.57,51.54,51.55,23100.0,29.1769,29.1882,29.1712,29.1769,23100.0
2011-11-04 15:30:00,51.55,51.57,51.51,51.55,38800.0,29.1769,29.1882,29.1542,29.1769,38800.0
2011-11-04 15:35:00,51.56,51.57,51.48,51.49,41700.0,29.1825,29.1882,29.1373,29.1429,41700.0
2011-11-04 15:40:00,51.5,51.57,51.5,51.55,49900.0,29.1486,29.1882,29.1486,29.1769,49900.0
2011-11-04 15:45:00,51.55,51.59,51.53,51.53,40900.0,29.1769,29.1995,29.1656,29.1656,40900.0
2011-11-04 15:50:00,51.53,51.53,51.44,51.46,43700.0,29.1656,29.1656,29.1146,29.1259,43700.0
2011-11-04 15:55:00,51.46,51.59,51.39,51.57,124700.0,29.1259,29.1995,29.0863,29.1882,124700.0
2011-11-07 09:30:00,51.7,51.75,51.45,51.46,56500.0,29.2618,29.2901,29.1203,29.1259,56500.0
2011-11-07 09:35:00,51.48,51.58,51.43,51.51,26000.0,29.1373,29.1939,29.109,29.1542,26000.0
2011-11-07 09:40:00,51.53,51.62,51.53,51.57,38600.0,29.1656,29.2165,29.1656,29.1882,38600.0
2011-11-07 09:45:00,51.58,51.65,51.56,51.59,27400.0,29.1939,29.2335,29.1825,29.1995,27400.0
2011-11-07 09:50:00,51.58,51.81,51.57,51.77,30800.0,29.1939,29.324,29.1882,29.3014,30800.0
2011-11-07 09:55:00,51.76,51.76,51.65,51.71,22600.0,29.2957,29.2957,29.2335,29.2674,22600.0
2011-11-07 10:00:00,51.71,51.76,51.67,51.75,37400.0,29.2674,29.2957,29.2448,29.2901,37400.0
2011-11-07 10:05:00,51.76,51.79,51.7,51.78,17100.0,29.2957,29.3127,29.2618,29.3071,17100.0
2011-11-07 10:10:00,51.78,51.86,51.72,51.79,42900.0,29.3071,29.3523,29.2731,29.3127,42900.0
2011-11-07 10:15:00,51.8,51.83,51.73,51.79,63900.0,29.3184,29.3354,29.2788,29.3127,63900.0
2011-11-07 10:20:00,51.8,51.95,51.8,51.92,97100.0,29.3184,29.4033,29.3184,29.3863,97100.0
2011-11-07 10:25:00,51.92,51.93,51.82,51.86,25500.0,29.3863,29.392,29.3297,29.3523,25500.0
2011-11-07 10:30:00,51.86,51.86,51.76,51.76,22300.0,29.3523,29.3523,29.2957,29.2957,22300.0
2011-11-07 10:35:00,51.75,51.75,51.65,51.65,21600.0,29.2901,29.2901,29.2335,29.2335,21600.0
2011-11-07 10:40:00,51.65,51.65,51.56,51.63,13500.0,29.2335,29.2335,29.1825,29.2222,13500.0
2011-11-07 10:45:00,51.6,51.62,51.5,51.54,27200.0,29.2052,29.2165,29.1486,29.1712,27200.0
2011-11-07 10:50:00,51.53,51.59,51.52,51.56,26100.0,29.1656,29.1995,29.1599,29.1825,26100.0
2011-11-07 10:55:00,51.54,51.61,51.54,51.59,23800.0,29.1712,29.2108,29.1712,29.1995,23800.0
2011-11-07 11:00:00,51.58,51.7,51.53,51.7,19600.0,29.1939,29.2618,29.1656,29.2618,19600.0
2011-11-07 11:05:00,51.7,51.78,51.68,51.72,36400.0,29.2618,29.3071,29.2505,29.2731,36400.0
2011-11-07 11:10:00,51.71,51.74,51.65,51.65,24900.0,29.2674,29.2844,29.2335,29.2335,24900.0
2011-11-07 11:15:00,51.68,51.72,51.6,51.68,21100.0,29.2505,29.2731,29.2052,29.2505,21100.0
2011-11-07 11:20:00,51.67,51.74,51.63,51.73,43100.0,29.2448,29.2844,29.2222,29.2788,43100.0
2011-11-07 11:25:00,51.72,51.76,51.67,51.71,37600.0,29.2731,29.2957,29.2448,29.2674,37600.0
2011-11-07 11:30:00,51.72,51.77,51.7,51.75,28300.0,29.2731,29.3014,29.2618,29.2901,28300.0
2011-11-07 11:35:00,51.75,51.75,51.61,51.66,22300.0,29.2901,29.2901,29.2108,29.2391,22300.0
2011-11-07 11:40:00,51.68,51.75,51.67,51.74,26000.0,29.2505,29.2901,29.2448,29.2844,26000.0
2011-11-07 11:45:00,51.75,51.82,51.75,51.78,23900.0,29.2901,29.3297,29.2901,29.3071,23900.0
2011-11-07 11:50:00,51.78,51.82,51.77,51.79,21900.0,29.3071,29.3297,29.3014,29.3127,21900.0
2011-11-07 11:55:00,51.8,51.81,51.76,51.81,19700.0,29.3184,29.324,29.2957,29.324,19700.0
2011-11-07 12:00:00,51.79,51.81,51.78,51.79,12100.0,29.3127,29.324,29.3071,29.3127,12100.0
2011-11-07 12:05:00,51.79,51.82,51.76,51.78,17900.0,29.3127,29.3297,29.2957,29.3071,17900.0
2011-11-07 12:10:00,51.77,51.77,51.73,51.77,21800.0,29.3014,29.3014,29.2788,29.3014,21800.0
2011-11-07 12:15:00,51.77,51.79,51.66,51.66,29500.0,29.3014,29.3127,29.2391,29.2391,29500.0
2011-11-07 12:20:00,51.67,51.73,51.63,51.73,17100.0,29.2448,29.2788,29.2222,29.2788,17100.0
2011-11-07 12:25:00,51.74,51.74,51.67,51.68,13700.0,29.2844,29.2844,29.2448,29.2505,13700.0
2011-11-07 12:30:00,51.69,51.7,51.66,51.69,24600.0,29.2561,29.2618,29.2391,29.2561,24600.0
2011-11-07 12:35:00,51.69,51.73,51.66,51.7,16200.0,29.2561,29.2788,29.2391,29.2618,16200.0
2011-11-07 12:40:00,51.7,51.74,51.69,51.73,10000.0,29.2618,29.2844,29.2561,29.2788,10000.0
2011-11-07 12:45:00,51.73,51.74,51.72,51.74,10300.0,29.2788,29.2844,29.2731,29.2844,10300.0
2011-11-07 12:50:00,51.73,51.85,51.73,51.84,31400.0,29.2788,29.3467,29.2788,29.341,31400.0
2011-11-07 12:55:00,51.84,51.84,51.79,51.8,15400.0,29.341,29.341,29.3127,29.3184,15400.0
2011-11-07 13:00:00,51.8,51.82,51.8,51.8,18000.0,29.3184,29.3297,29.3184,29.3184,18000.0
2011-11-07 13:05:00,51.8,51.88,51.8,51.88,21700.0,29.3184,29.3637,29.3184,29.3637,21700.0
2011-11-07 13:10:00,51.86,51.89,51.86,51.88,14500.0,29.3523,29.3693,29.3523,29.3637,14500.0
2011-11-07 13:15:00,51.88,51.98,51.87,51.96,34400.0,29.3637,29.4203,29.358,29.4089,34400.0
2011-11-07 13:20:00,51.96,52.02,51.94,52.0,60600.0,29.4089,29.4429,29.3976,29.4316,60600.0
2011-11-07 13:25:00,52.0,52.07,51.98,52.07,34300.0,29.4316,29.4712,29.4203,29.4712,34300.0
2011-11-07 13:30:00,52.06,52.14,52.05,52.12,34100.0,29.4655,29.5108,29.4599,29.4995,34100.0
2011-11-07 13:35:00,52.12,52.12,52.01,52.02,11900.0,29.4995,29.4995,29.4372,29.4429,11900.0
2011-11-07 13:40:00,52.01,52.02,52.0,52.02,9400.0,29.4372,29.4429,29.4316,29.4429,9400.0
2011-11-07 13:45:00,52.01,52.01,51.97,51.97,5700.0,29.4372,29.4372,29.4146,29.4146,5700.0
2011-11-07 13:50:00,51.96,51.97,51.92,51.97,17000.0,29.4089,29.4146,29.3863,29.4146,17000.0
2011-11-07 13:55:00,51.97,52.11,51.97,52.08,39200.0,29.4146,29.4938,29.4146,29.4769,39200.0
2011-11-07 14:00:00,52.08,52.14,52.05,52.11,23400.0,29.4769,29.5108,29.4599,29.4938,23400.0
2011-11-07 14:05:00,52.13,52.13,52.08,52.09,23300.0,29.5052,29.5052,29.4769,29.4825,23300.0
2011-11-07 14:10:00,52.09,52.18,52.09,52.14,21700.0,29.4825,29.5335,29.4825,29.5108,21700.0
2011-11-07 14:15:00,52.14,52.16,52.1,52.11,15300.0,29.5108,29.5221,29.4882,29.4938,15300.0
2011-11-07 14:20:00,52.12,52.18,52.11,52.17,19500.0,29.4995,29.5335,29.4938,29.5278,19500.0
2011-11-07 14:25:00,52.16,52.25,52.15,52.21,61400.0,29.5221,29.5731,29.5165,29.5504,61400.0
2011-11-07 14:30:00,52.21,52.23,52.16,52.16,26700.0,29.5504,29.5618,29.5221,29.5221,26700.0
2011-11-07 14:35:00,52.18,52.21,52.15,52.21,23200.0,29.5335,29.5504,29.5165,29.5504,23200.0
2011-11-07 14:40:00,52.21,52.21,52.13,52.16,17500.0,29.5504,29.5504,29.5052,29.5221,17500.0
2011-11-07 14:45:00,52.16,52.19,52.14,52.16,14300.0,29.5221,29.5391,29.5108,29.5221,14300.0
2011-11-07 14:50:00,52.15,52.3,52.14,52.29,37100.0,29.5165,29.6014,29.5108,29.5957,37100.0
2011-11-07 14:55:00,52.29,52.3,52.25,52.28,26700.0,29.5957,29.6014,29.5731,29.59,26700.0
2011-11-07 15:00:00,52.28,52.28,52.23,52.26,17500.0,29.59,29.59,29.5618,29.5787,17500.0
2011-11-07 15:05:00,52.26,52.33,52.26,52.3,18300.0,29.5787,29.6183,29.5787,29.6014,18300.0
2011-11-07 15:10:00,52.31,52.38,52.3,52.36,37500.0,29.607,29.6466,29.6014,29.6353,37500.0
2011-11-07 15:15:00,52.36,52.36,52.29,52.3,34400.0,29.6353,29.6353,29.5957,29.6014,34400.0
2011-11-07 15:20:00,52.3,52.34,52.27,52.33,26900.0,29.6014,29.624,29.5844,29.6183,26900.0
2011-11-07 15:25:00,52.33,52.35,52.28,52.3,41200.0,29.6183,29.6297,29.59,29.6014,41200.0
2011-11-07 15:30:00,52.3,52.33,52.28,52.31,35100.0,29.6014,29.6183,29.59,29.607,35100.0
2011-11-07 15:35:00,52.31,52.42,52.29,52.4,52400.0,29.607,29.6693,29.5957,29.658,52400.0
2011-11-07 15:40:00,52.41,52.45,52.37,52.4,50800.0,29.6636,29.6863,29.641,29.658,50800.0
2011-11-07 15:45:00,52.4,52.46,52.37,52.39,59700.0,29.658,29.6919,29.641,29.6523,59700.0
2011-11-07 15:50:00,52.39,52.48,52.36,52.42,71600.0,29.6523,29.7032,29.6353,29.6693,71600.0
2011-11-07 15:55:00,52.43,52.46,52.38,52.44,115100.0,29.6749,29.6919,29.6466,29.6806,115100.0
2011-11-08 09:30:00,52.47,52.47,52.11,52.11,77000.0,29.6976,29.6976,29.4938,29.4938,77000.0
2011-11-08 09:35:00,52.11,52.12,51.91,52.01,39100.0,29.4938,29.4995,29.3806,29.4372,39100.0
2011-11-08 09:40:00,52.02,52.14,51.92,51.99,28600.0,29.4429,29.5108,29.3863,29.4259,28600.0
2011-11-08 09:45:00,51.99,52.12,51.91,51.91,31000.0,29.4259,29.4995,29.3806,29.3806,31000.0
2011-11-08 09:50:00,51.93,52.03,51.9,51.95,21900.0,29.392,29.4486,29.375,29.4033,21900.0
2011-11-08 09:55:00,51.95,52.05,51.92,51.98,35800.0,29.4033,29.4599,29.3863,29.4203,35800.0
2011-11-08 10:00:00,51.99,52.08,51.88,51.89,40200.0,29.4259,29.4769,29.3637,29.3693,40200.0
2011-11-08 10:05:00,51.89,51.97,51.89,51.91,61300.0,29.3693,29.4146,29.3693,29.3806,61300.0
2011-11-08 10:10:00,51.91,52.04,51.89,51.99,55400.0,29.3806,29.4542,29.3693,29.4259,55400.0
2011-11-08 10:15:00,51.98,52.13,51.96,52.09,56800.0,29.4203,29.5052,29.4089,29.4825,56800.0
2011-11-08 10:20:00,52.09,52.09,52.02,52.03,14600.0,29.4825,29.4825,29.4429,29.4486,14600.0
2011-11-08 10:25:00,52.03,52.05,51.91,51.94,39700.0,29.4486,29.4599,29.3806,29.3976,39700.0
2011-11-08 10:30:00,51.94,51.99,51.9,51.92,19600.0,29.3976,29.4259,29.375,29.3863,19600.0
2011-11-08 10:35:00,51.91,52.05,51.91,52.05,14200.0,29.3806,29.4599,29.3806,29.4599,14200.0
2011-11-08 10:40:00,52.05,52.06,51.96,51.96,14200.0,29.4599,29.4655,29.4089,29.4089,14200.0
2011-11-08 10:45:00,51.95,51.99,51.91,51.91,15900.0,29.4033,29.4259,29.3806,29.3806,15900.0
2011-11-08 10:50:00,51.9,51.91,51.83,51.9,20700.0,29.375,29.3806,29.3354,29.375,20700.0
2011-11-08 10:55:00,51.92,51.95,51.89,51.95,38200.0,29.3863,29.4033,29.3693,29.4033,38200.0
2011-11-08 11:00:00,51.93,51.95,51.86,51.86,25600.0,29.392,29.4033,29.3523,29.3523,25600.0
2011-11-08 11:05:00,51.84,51.88,51.76,51.76,18000.0,29.341,29.3637,29.2957,29.2957,18000.0
2011-11-08 11:10:00,51.76,51.81,51.75,51.75,18000.0,29.2957,29.324,29.2901,29.2901,18000.0
2011-11-08 11:15:00,51.76,51.77,51.68,51.7,17800.0,29.2957,29.3014,29.2505,29.2618,17800.0
2011-11-08 11:20:00,51.7,51.78,51.68,51.74,36200.0,29.2618,29.3071,29.2505,29.2844,36200.0
2011-11-08 11:25:00,51.74,51.8,51.73,51.8,28000.0,29.2844,29.3184,29.2788,29.3184,28000.0
2011-11-08 11:30:00,51.78,51.84,51.77,51.79,10800.0,29.3071,29.341,29.3014,29.3127,10800.0
2011-11-08 11:35:00,51.79,51.83,51.73,51.83,16900.0,29.3127,29.3354,29.2788,29.3354,16900.0
2011-11-08 11:40:00,51.83,51.92,51.82,51.89,33100.0,29.3354,29.3863,29.3297,29.3693,33100.0
2011-11-08 11:45:00,51.89,52.04,51.89,52.02,46100.0,29.3693,29.4542,29.3693,29.4429,46100.0
2011-11-08 11:50:00,52.0,52.0,51.92,51.92,5500.0,29.4316,29.4316,29.3863,29.3863,5500.0
2011-11-08 11:55:00,51.92,51.97,51.84,51.95,8300.0,29.3863,29.4146,29.341,29.4033,8300.0
2011-11-08 12:00:00,51.94,51.98,51.86,51.98,13600.0,29.3976,29.4203,29.3523,29.4203,13600.0
2011-11-08 12:05:00,51.98,52.0,51.95,51.98,21600.0,29.4203,29.4316,29.4033,29.4203,21600.0
2011-11-08 12:10:00,51.97,51.97,51.95,51.95,11100.0,29.4146,29.4146,29.4033,29.4033,11100.0
2011-11-08 12:15:00,51.95,51.98,51.94,51.97,9300.0,29.4033,29.4203,29.3976,29.4146,9300.0
2011-11-08 12:20:00,51.98,52.02,51.98,52.0,11500.0,29.4203,29.4429,29.4203,29.4316,11500.0
2011-11-08 12:25:00,52.0,52.05,52.0,52.05,11100.0,29.4316,29.4599,29.4316,29.4599,11100.0
2011-11-08 12:30:00,52.05,52.1,52.03,52.1,9300.0,29.4599,29.4882,29.4486,29.4882,9300.0
2011-11-08 12:35:00,52.1,52.23,52.1,52.14,25800.0,29.4882,29.5618,29.4882,29.5108,25800.0
2011-11-08 12:40:00,52.15,52.17,52.13,52.14,6200.0,29.5165,29.5278,29.5052,29.5108,6200.0
2011-11-08 12:45:00,52.14,52.15,52.12,52.13,20600.0,29.5108,29.5165,29.4995,29.5052,20600.0
2011-11-08 12:50:00,52.12,52.13,52.1,52.13,19900.0,29.4995,29.5052,29.4882,29.5052,19900.0
2011-11-08 12:55:00,52.15,52.16,52.11,52.13,4800.0,29.5165,29.5221,29.4938,29.5052,4800.0
2011-11-08 13:00:00,52.11,52.14,52.11,52.13,7300.0,29.4938,29.5108,29.4938,29.5052,7300.0
2011-11-08 13:05:00,52.12,52.12,52.08,52.08,10000.0,29.4995,29.4995,29.4769,29.4769,10000.0
2011-11-08 13:10:00,52.08,52.08,52.04,52.04,9300.0,29.4769,29.4769,29.4542,29.4542,9300.0
2011-11-08 13:15:00,52.04,52.07,52.02,52.07,5900.0,29.4542,29.4712,29.4429,29.4712,5900.0
2011-11-08 13:20:00,52.07,52.1,52.02,52.09,7900.0,29.4712,29.4882,29.4429,29.4825,7900.0
2011-11-08 13:25:00,52.11,52.15,52.11,52.11,7000.0,29.4938,29.5165,29.4938,29.4938,7000.0
2011-11-08 13:30:00,52.1,52.12,52.08,52.1,12200.0,29.4882,29.4995,29.4769,29.4882,12200.0
2011-11-08 13:35:00,52.1,52.15,52.06,52.15,10500.0,29.4882,29.5165,29.4655,29.5165,10500.0
2011-11-08 13:40:00,52.17,52.22,52.15,52.18,16700.0,29.5278,29.5561,29.5165,29.5335,16700.0
2011-11-08 13:45:00,52.18,52.31,52.14,52.29,38200.0,29.5335,29.607,29.5108,29.5957,38200.0
2011-11-08 13:50:00,52.3,52.36,52.3,52.35,26900.0,29.6014,29.6353,29.6014,29.6297,26900.0
2011-11-08 13:55:00,52.33,52.41,52.33,52.37,25100.0,29.6183,29.6636,29.6183,29.641,25100.0
2011-11-08 14:00:00,52.35,52.37,52.32,52.33,9500.0,29.6297,29.641,29.6127,29.6183,9500.0
2011-11-08 14:05:00,52.32,52.36,52.25,52.33,23300.0,29.6127,29.6353,29.5731,29.6183,23300.0
2011-11-08 14:10:00,52.33,52.38,52.33,52.37,15400.0,29.6183,29.6466,29.6183,29.641,15400.0
2011-11-08 14:15:00,52.37,52.38,52.34,52.34,12600.0,29.641,29.6466,29.624,29.624,12600.0
2011-11-08 14:20:00,52.34,52.43,52.32,52.42,16400.0,29.624,29.6749,29.6127,29.6693,16400.0
2011-11-08 14:25:00,52.42,52.48,52.38,52.47,28200.0,29.6693,29.7032,29.6466,29.6976,28200.0
2011-11-08 14:30:00,52.48,52.59,52.47,52.59,80800.0,29.7032,29.7655,29.6976,29.7655,80800.0
2011-11-08 14:35:00,52.58,52.58,52.53,52.53,14700.0,29.7598,29.7598,29.7315,29.7315,14700.0
2011-11-08 14:40:00,52.53,52.53,52.47,52.48,19500.0,29.7315,29.7315,29.6976,29.7032,19500.0
2011-11-08 14:45:00,52.47,52.47,52.43,52.46,10500.0,29.6976,29.6976,29.6749,29.6919,10500.0
2011-11-08 14:50:00,52.45,52.48,52.43,52.45,16600.0,29.6863,29.7032,29.6749,29.6863,16600.0
2011-11-08 14:55:00,52.45,52.45,52.38,52.42,27100.0,29.6863,29.6863,29.6466,29.6693,27100.0
2011-11-08 15:00:00,52.43,52.43,52.34,52.34,14900.0,29.6749,29.6749,29.624,29.624,14900.0
2011-11-08 15:05:00,52.34,52.39,52.32,52.37,21500.0,29.624,29.6523,29.6127,29.641,21500.0
2011-11-08 15:10:00,52.37,52.47,52.36,52.47,22900.0,29.641,29.6976,29.6353,29.6976,22900.0
2011-11-08 15:15:00,52.47,52.5,52.45,52.47,41500.0,29.6976,29.7146,29.6863,29.6976,41500.0
2011-11-08 15:20:00,52.48,52.48,52.43,52.43,23500.0,29.7032,29.7032,29.6749,29.6749,23500.0
2011-11-08 15:25:00,52.42,52.48,52.41,52.48,36500.0,29.6693,29.7032,29.6636,29.7032,36500.0
2011-11-08 15:30:00,52.49,52.57,52.48,52.57,44700.0,29.7089,29.7542,29.7032,29.7542,44700.0
2011-11-08 15:35:00,52.57,52.58,52.52,52.54,45700.0,29.7542,29.7598,29.7259,29.7372,45700.0
2011-11-08 15:40:00,52.54,52.55,52.5,52.52,39900.0,29.7372,29.7429,29.7146,29.7259,39900.0
2011-11-08 15:45:00,52.52,52.62,52.51,52.6,74200.0,29.7259,29.7825,29.7202,29.7712,74200.0
2011-11-08 15:50:00,52.6,52.68,52.59,52.67,92800.0,29.7712,29.8164,29.7655,29.8108,92800.0
2011-11-08 15:55:00,52.66,52.67,52.61,52.64,150300.0,29.8051,29.8108,29.7768,29.7938,150300.0
2011-11-09 09:30:00,51.79,51.96,51.67,51.86,41500.0,29.3127,29.4089,29.2448,29.3523,41500.0
2011-11-09 09:35:00,51.86,51.95,51.81,51.84,28200.0,29.3523,29.4033,29.324,29.341,28200.0
2011-11-09 09:40:00,51.84,51.89,51.76,51.89,46300.0,29.341,29.3693,29.2957,29.3693,46300.0
2011-11-09 09:45:00,51.89,51.89,51.75,51.81,30200.0,29.3693,29.3693,29.2901,29.324,30200.0
2011-11-09 09:50:00,51.81,51.84,51.7,51.71,20500.0,29.324,29.341,29.2618,29.2674,20500.0
2011-11-09 09:55:00,51.71,51.8,51.69,51.75,15400.0,29.2674,29.3184,29.2561,29.2901,15400.0
2011-11-09 10:00:00,51.76,51.93,51.76,51.93,15500.0,29.2957,29.392,29.2957,29.392,15500.0
2011-11-09 10:05:00,51.94,51.99,51.85,51.86,28700.0,29.3976,29.4259,29.3467,29.3523,28700.0
2011-11-09 10:10:00,51.86,51.97,51.85,51.93,16600.0,29.3523,29.4146,29.3467,29.392,16600.0
2011-11-09 10:15:00,51.92,51.92,51.8,51.84,22100.0,29.3863,29.3863,29.3184,29.341,22100.0
2011-11-09 10:20:00,51.85,51.87,51.82,51.83,14200.0,29.3467,29.358,29.3297,29.3354,14200.0
2011-11-09 10:25:00,51.82,51.82,51.64,51.67,38600.0,29.3297,29.3297,29.2278,29.2448,38600.0
2011-11-09 10:30:00,51.67,51.74,51.59,51.74,24600.0,29.2448,29.2844,29.1995,29.2844,24600.0
2011-11-09 10:35:00,51.73,51.74,51.65,51.66,22200.0,29.2788,29.2844,29.2335,29.2391,22200.0
2011-11-09 10:40:00,51.68,51.77,51.68,51.71,17300.0,29.2505,29.3014,29.2505,29.2674,17300.0
2011-11-09 10:45:00,51.74,51.94,51.72,51.9,35100.0,29.2844,29.3976,29.2731,29.375,35100.0
2011-11-09 10:50:00,51.91,52.03,51.91,51.99,30300.0,29.3806,29.4486,29.3806,29.4259,30300.0
2011-11-09 10:55:00,52.0,52.06,51.97,52.0,11700.0,29.4316,29.4655,29.4146,29.4316,11700.0
2011-11-09 11:00:00,52.0,52.01,51.96,51.98,16300.0,29.4316,29.4372,29.4089,29.4203,16300.0
2011-11-09 11:05:00,51.98,52.04,51.94,52.02,22900.0,29.4203,29.4542,29.3976,29.4429,22900.0
2011-11-09 11:10:00,52.0,52.04,51.99,52.01,16900.0,29.4316,29.4542,29.4259,29.4372,16900.0
2011-11-09 11:15:00,52.01,52.12,52.0,52.11,41100.0,29.4372,29.4995,29.4316,29.4938,41100.0
2011-11-09 11:20:00,52.11,52.14,52.04,52.09,26400.0,29.4938,29.5108,29.4542,29.4825,26400.0
2011-11-09 11:25:00,52.07,52.12,52.06,52.1,14900.0,29.4712,29.4995,29.4655,29.4882,14900.0
2011-11-09 11:30:00,52.1,52.11,52.02,52.06,10600.0,29.4882,29.4938,29.4429,29.4655,10600.0
2011-11-09 11:35:00,52.05,52.16,52.05,52.13,11700.0,29.4599,29.5221,29.4599,29.5052,11700.0
2011-11-09 11:40:00,52.14,52.14,52.05,52.05,5100.0,29.5108,29.5108,29.4599,29.4599,5100.0
2011-11-09 11:45:00,52.07,52.18,52.05,52.18,13800.0,29.4712,29.5335,29.4599,29.5335,13800.0
2011-11-09 11:50:00,52.18,52.19,52.15,52.17,24300.0,29.5335,29.5391,29.5165,29.5278,24300.0
2011-11-09 11:55:00,52.19,52.19,52.1,52.13,9900.0,29.5391,29.5391,29.4882,29.5052,9900.0
2011-11-09 12:00:00,52.13,52.13,52.04,52.04,8900.0,29.5052,29.5052,29.4542,29.4542,8900.0
2011-11-09 12:05:00,52.04,52.07,52.02,52.03,8500.0,29.4542,29.4712,29.4429,29.4486,8500.0
2011-11-09 12:10:00,52.04,52.09,52.04,52.07,6200.0,29.4542,29.4825,29.4542,29.4712,6200.0
2011-11-09 12:15:00,52.07,52.09,52.03,52.04,9800.0,29.4712,29.4825,29.4486,29.4542,9800.0
2011-11-09 12:20:00,52.04,52.1,52.03,52.04,16100.0,29.4542,29.4882,29.4486,29.4542,16100.0
2011-11-09 12:25:00,52.02,52.12,52.02,52.06,23000.0,29.4429,29.4995,29.4429,29.4655,23000.0
2011-11-09 12:30:00,52.06,52.11,52.05,52.11,11900.0,29.4655,29.4938,29.4599,29.4938,11900.0
2011-11-09 12:35:00,52.11,52.15,52.11,52.13,13000.0,29.4938,29.5165,29.4938,29.5052,13000.0
2011-11-09 12:40:00,52.13,52.14,52.09,52.13,10100.0,29.5052,29.5108,29.4825,29.5052,10100.0
2011-11-09 12:45:00,52.14,52.16,52.1,52.14,14100.0,29.5108,29.5221,29.4882,29.5108,14100.0
2011-11-09 12:50:00,52.13,52.15,52.12,52.13,6400.0,29.5052,29.5165,29.4995,29.5052,6400.0
2011-11-09 12:55:00,52.14,52.19,52.14,52.16,10500.0,29.5108,29.5391,29.5108,29.5221,10500.0
2011-11-09 13:00:00,52.15,52.17,52.11,52.12,9500.0,29.5165,29.5278,29.4938,29.4995,9500.0
2011-11-09 13:05:00,52.12,52.18,52.1,52.13,21800.0,29.4995,29.5335,29.4882,29.5052,21800.0
2011-11-09 13:10:00,52.13,52.15,52.08,52.1,21500.0,29.5052,29.5165,29.4769,29.4882,21500.0
2011-11-09 13:15:00,52.11,52.11,51.97,51.99,27300.0,29.4938,29.4938,29.4146,29.4259,27300.0
2011-11-09 13:20:00,51.99,52.0,51.92,51.94,39300.0,29.4259,29.4316,29.3863,29.3976,39300.0
2011-11-09 13:25:00,51.96,51.98,51.93,51.94,20100.0,29.4089,29.4203,29.392,29.3976,20100.0
2011-11-09 13:30:00,51.94,51.95,51.87,51.9,34500.0,29.3976,29.4033,29.358,29.375,34500.0
2011-11-09 13:35:00,51.91,51.92,51.88,51.88,13900.0,29.3806,29.3863,29.3637,29.3637,13900.0
2011-11-09 13:40:00,51.89,51.92,51.84,51.86,38800.0,29.3693,29.3863,29.341,29.3523,38800.0
2011-11-09 13:45:00,51.87,51.88,51.8,51.81,20100.0,29.358,29.3637,29.3184,29.324,20100.0
2011-11-09 13:50:00,51.81,51.81,51.72,51.72,20800.0,29.324,29.324,29.2731,29.2731,20800.0
2011-11-09 13:55:00,51.71,51.72,51.63,51.67,38300.0,29.2674,29.2731,29.2222,29.2448,38300.0
2011-11-09 14:00:00,51.67,51.7,51.53,51.57,56100.0,29.2448,29.2618,29.1656,29.1882,56100.0
2011-11-09 14:05:00,51.56,51.58,51.43,51.49,37300.0,29.1825,29.1939,29.109,29.1429,37300.0
2011-11-09 14:10:00,51.49,51.51,51.45,51.49,30300.0,29.1429,29.1542,29.1203,29.1429,30300.0
2011-11-09 14:15:00,51.48,51.48,51.39,51.44,44700.0,29.1373,29.1373,29.0863,29.1146,44700.0
2011-11-09 14:20:00,51.44,51.47,51.35,51.35,49900.0,29.1146,29.1316,29.0637,29.0637,49900.0
2011-11-09 14:25:00,51.36,51.36,51.27,51.34,57400.0,29.0693,29.0693,29.0184,29.058,57400.0
2011-11-09 14:30:00,51.34,51.37,51.27,51.37,62900.0,29.058,29.075,29.0184,29.075,62900.0
2011-11-09 14:35:00,51.36,51.43,51.36,51.39,29800.0,29.0693,29.109,29.0693,29.0863,29800.0
2011-11-09 14:40:00,51.38,51.42,51.31,51.42,37300.0,29.0807,29.1033,29.041,29.1033,37300.0
2011-11-09 14:45:00,51.41,51.45,51.39,51.4,20400.0,29.0976,29.1203,29.0863,29.092,20400.0
2011-11-09 14:50:00,51.39,51.46,51.37,51.4,44900.0,29.0863,29.1259,29.075,29.092,44900.0
2011-11-09 14:55:00,51.41,51.45,51.36,51.36,24500.0,29.0976,29.1203,29.0693,29.0693,24500.0
2011-11-09 15:00:00,51.35,51.43,51.34,51.42,40700.0,29.0637,29.109,29.058,29.1033,40700.0
2011-11-09 15:05:00,51.43,51.49,51.43,51.47,29900.0,29.109,29.1429,29.109,29.1316,29900.0
2011-11-09 15:10:00,51.48,51.5,51.41,51.41,25100.0,29.1373,29.1486,29.0976,29.0976,25100.0
2011-11-09 15:15:00,51.4,51.47,51.38,51.42,62900.0,29.092,29.1316,29.0807,29.1033,62900.0
2011-11-09 15:20:00,51.43,51.48,51.39,51.4,29300.0,29.109,29.1373,29.0863,29.092,29300.0
2011-11-09 15:25:00,51.4,51.43,51.37,51.41,27600.0,29.092,29.109,29.075,29.0976,27600.0
2011-11-09 15:30:00,51.41,51.41,51.31,51.33,58800.0,29.0976,29.0976,29.041,29.0524,58800.0
2011-11-09 15:35:00,51.33,51.33,51.22,51.22,40000.0,29.0524,29.0524,28.9901,28.9901,40000.0
2011-11-09 15:40:00,51.23,51.31,51.14,51.18,59000.0,28.9958,29.041,28.9448,28.9675,59000.0
2011-11-09 15:45:00,51.16,51.3,51.12,51.21,89800.0,28.9561,29.0354,28.9335,28.9844,89800.0
2011-11-09 15:50:00,51.21,51.3,51.18,51.24,90500.0,28.9844,29.0354,28.9675,29.0014,90500.0
2011-11-09 15:55:00,51.24,51.4,51.19,51.27,173500.0,29.0014,29.092,28.9731,29.0184,173500.0
2011-11-10 09:30:00,51.45,51.6,51.38,51.39,80000.0,29.1203,29.2052,29.0807,29.0863,80000.0
2011-11-10 09:35:00,51.4,51.43,51.32,51.43,20500.0,29.092,29.109,29.0467,29.109,20500.0
2011-11-10 09:40:00,51.44,51.69,51.42,51.69,25800.0,29.1146,29.2561,29.1033,29.2561,25800.0
2011-11-10 09:45:00,51.7,51.72,51.56,51.56,20200.0,29.2618,29.2731,29.1825,29.1825,20200.0
2011-11-10 09:50:00,51.57,51.66,51.56,51.66,11500.0,29.1882,29.2391,29.1825,29.2391,11500.0
2011-11-10 09:55:00,51.66,51.66,51.58,51.61,24400.0,29.2391,29.2391,29.1939,29.2108,24400.0
2011-11-10 10:00:00,51.6,51.65,51.56,51.6,29800.0,29.2052,29.2335,29.1825,29.2052,29800.0
2011-11-10 10:05:00,51.6,51.61,51.52,51.52,18800.0,29.2052,29.2108,29.1599,29.1599,18800.0
2011-11-10 10:10:00,51.51,51.54,51.45,51.51,15500.0,29.1542,29.1712,29.1203,29.1542,15500.0
2011-11-10 10:15:00,51.51,51.52,51.46,51.52,15900.0,29.1542,29.1599,29.1259,29.1599,15900.0
2011-11-10 10:20:00,51.52,51.55,51.44,51.46,25500.0,29.1599,29.1769,29.1146,29.1259,25500.0
2011-11-10 10:25:00,51.46,51.48,51.4,51.43,27800.0,29.1259,29.1373,29.092,29.109,27800.0
2011-11-10 10:30:00,51.43,51.43,51.22,51.28,44600.0,29.109,29.109,28.9901,29.0241,44600.0
2011-11-10 10:35:00,51.28,51.28,51.17,51.2,38400.0,29.0241,29.0241,28.9618,28.9788,38400.0
2011-11-10 10:40:00,51.2,51.21,51.12,51.14,31700.0,28.9788,28.9844,28.9335,28.9448,31700.0
2011-11-10 10:45:00,51.13,51.17,51.05,51.12,25900.0,28.9392,28.9618,28.8939,28.9335,25900.0
2011-11-10 10:50:00,51.09,51.13,50.98,51.0,42500.0,28.9165,28.9392,28.8543,28.8656,42500.0
2011-11-10 10:55:00,51.01,51.08,50.98,51.02,52200.0,28.8712,28.9109,28.8543,28.8769,52200.0
2011-11-10 11:00:00,51.03,51.06,50.98,51.0,33400.0,28.8826,28.8995,28.8543,28.8656,33400.0
2011-11-10 11:05:00,51.0,51.01,50.96,51.0,30600.0,28.8656,28.8712,28.8429,28.8656,30600.0
2011-11-10 11:10:00,51.0,51.04,50.92,50.94,32900.0,28.8656,28.8882,28.8203,28.8316,32900.0
2011-11-10 11:15:00,50.93,51.0,50.92,50.97,19700.0,28.826,28.8656,28.8203,28.8486,19700.0
2011-11-10 11:20:00,50.97,50.97,50.88,50.92,25300.0,28.8486,28.8486,28.7977,28.8203,25300.0
2011-11-10 11:25:00,50.93,50.98,50.93,50.96,40400.0,28.826,28.8543,28.826,28.8429,40400.0
2011-11-10 11:30:00,50.96,51.09,50.95,51.06,44500.0,28.8429,28.9165,28.8373,28.8995,44500.0
2011-11-10 11:35:00,51.06,51.11,51.0,51.04,22600.0,28.8995,28.9278,28.8656,28.8882,22600.0
2011-11-10 11:40:00,51.03,51.12,51.0,51.11,24700.0,28.8826,28.9335,28.8656,28.9278,24700.0
2011-11-10 11:45:00,51.11,51.15,51.07,51.1,25900.0,28.9278,28.9505,28.9052,28.9222,25900.0
2011-11-10 11:50:00,51.09,51.09,51.0,51.04,37000.0,28.9165,28.9165,28.8656,28.8882,37000.0
2011-11-10 11:55:00,51.06,51.11,51.03,51.11,16200.0,28.8995,28.9278,28.8826,28.9278,16200.0
2011-11-10 12:00:00,51.1,51.11,51.06,51.08,20400.0,28.9222,28.9278,28.8995,28.9109,20400.0
2011-11-10 12:05:00,51.08,51.14,51.08,51.14,20300.0,28.9109,28.9448,28.9109,28.9448,20300.0
2011-11-10 12:10:00,51.14,51.16,51.04,51.07,17800.0,28.9448,28.9561,28.8882,28.9052,17800.0
2011-11-10 12:15:00,51.06,51.11,51.04,51.06,18300.0,28.8995,28.9278,28.8882,28.8995,18300.0
2011-11-10 12:20:00,51.07,51.1,51.05,51.1,64600.0,28.9052,28.9222,28.8939,28.9222,64600.0
2011-11-10 12:25:00,51.1,51.12,51.09,51.1,22300.0,28.9222,28.9335,28.9165,28.9222,22300.0
2011-11-10 12:30:00,51.1,51.13,51.09,51.1,34800.0,28.9222,28.9392,28.9165,28.9222,34800.0
2011-11-10 12:35:00,51.1,51.21,51.1,51.21,20900.0,28.9222,28.9844,28.9222,28.9844,20900.0
2011-11-10 12:40:00,51.21,51.24,51.18,51.21,33000.0,28.9844,29.0014,28.9675,28.9844,33000.0
2011-11-10 12:45:00,51.21,51.24,51.2,51.21,16300.0,28.9844,29.0014,28.9788,28.9844,16300.0
2011-11-10 12:50:00,51.21,51.23,51.18,51.18,16500.0,28.9844,28.9958,28.9675,28.9675,16500.0
2011-11-10 12:55:00,51.2,51.25,51.19,51.22,17900.0,28.9788,29.0071,28.9731,28.9901,17900.0
2011-11-10 13:00:00,51.22,51.4,51.22,51.4,39000.0,28.9901,29.092,28.9901,29.092,39000.0
2011-11-10 13:05:00,51.4,51.41,51.37,51.37,13700.0,29.092,29.0976,29.075,29.075,13700.0
2011-11-10 13:10:00,51.38,51.45,51.38,51.45,27600.0,29.0807,29.1203,29.0807,29.1203,27600.0
2011-11-10 13:15:00,51.45,51.52,51.45,51.48,25300.0,29.1203,29.1599,29.1203,29.1373,25300.0
2011-11-10 13:20:00,51.47,51.5,51.46,51.48,15100.0,29.1316,29.1486,29.1259,29.1373,15100.0
2011-11-10 13:25:00,51.48,51.49,51.41,51.41,13300.0,29.1373,29.1429,29.0976,29.0976,13300.0
2011-11-10 13:30:00,51.42,51.45,51.37,51.37,18900.0,29.1033,29.1203,29.075,29.075,18900.0
2011-11-10 13:35:00,51.38,51.38,51.32,51.32,15800.0,29.0807,29.0807,29.0467,29.0467,15800.0
2011-11-10 13:40:00,51.33,51.34,51.27,51.28,29100.0,29.0524,29.058,29.0184,29.0241,29100.0
2011-11-10 13:45:00,51.28,51.31,51.26,51.3,19400.0,29.0241,29.041,29.0127,29.0354,19400.0
2011-11-10 13:50:00,51.29,51.34,51.29,51.32,16200.0,29.0297,29.058,29.0297,29.0467,16200.0
2011-11-10 13:55:00,51.32,51.38,51.31,51.38,8300.0,29.0467,29.0807,29.041,29.0807,8300.0
2011-11-10 14:00:00,51.37,51.4,51.25,51.26,29900.0,29.075,29.092,29.0071,29.0127,29900.0
2011-11-10 14:05:00,51.25,51.31,51.25,51.29,21400.0,29.0071,29.041,29.0071,29.0297,21400.0
2011-11-10 14:10:00,51.29,51.36,51.28,51.33,24200.0,29.0297,29.0693,29.0241,29.0524,24200.0
2011-11-10 14:15:00,51.33,51.37,51.24,51.37,33600.0,29.0524,29.075,29.0014,29.075,33600.0
2011-11-10 14:20:00,51.37,51.37,51.28,51.36,23600.0,29.075,29.075,29.0241,29.0693,23600.0
2011-11-10 14:25:00,51.35,51.35,51.21,51.25,27000.0,29.0637,29.0637,28.9844,29.0071,27000.0
2011-11-10 14:30:00,51.24,51.31,51.21,51.28,22300.0,29.0014,29.041,28.9844,29.0241,22300.0
2011-11-10 14:35:00,51.28,51.28,51.22,51.28,12900.0,29.0241,29.0241,28.9901,29.0241,12900.0
2011-11-10 14:40:00,51.28,51.34,51.26,51.31,30100.0,29.0241,29.058,29.0127,29.041,30100.0
2011-11-10 14:45:00,51.31,51.32,51.27,51.27,15100.0,29.041,29.0467,29.0184,29.0184,15100.0
2011-11-10 14:50:00,51.27,51.29,51.22,51.25,22200.0,29.0184,29.0297,28.9901,29.0071,22200.0
2011-11-10 14:55:00,51.25,51.27,51.23,51.24,46400.0,29.0071,29.0184,28.9958,29.0014,46400.0
2011-11-10 15:00:00,51.25,51.3,51.23,51.3,19700.0,29.0071,29.0354,28.9958,29.0354,19700.0
2011-11-10 15:05:00,51.3,51.32,51.25,51.25,19400.0,29.0354,29.0467,29.0071,29.0071,19400.0
2011-11-10 15:10:00,51.26,51.32,51.25,51.31,16900.0,29.0127,29.0467,29.0071,29.041,16900.0
2011-11-10 15:15:00,51.3,51.33,51.25,51.26,31600.0,29.0354,29.0524,29.0071,29.0127,31600.0
2011-11-10 15:20:00,51.26,51.3,51.22,51.28,32900.0,29.0127,29.0354,28.9901,29.0241,32900.0
2011-11-10 15:25:00,51.28,51.37,51.26,51.32,52300.0,29.0241,29.075,29.0127,29.0467,52300.0
2011-11-10 15:30:00,51.32,51.37,51.25,51.27,55600.0,29.0467,29.075,29.0071,29.0184,55600.0
2011-11-10 15:35:00,51.27,51.3,51.2,51.23,51200.0,29.0184,29.0354,28.9788,28.9958,51200.0
2011-11-10 15:40:00,51.23,51.26,51.18,51.19,67500.0,28.9958,29.0127,28.9675,28.9731,67500.0
2011-11-10 15:45:00,51.18,51.32,51.16,51.3,54000.0,28.9675,29.0467,28.9561,29.0354,54000.0
2011-11-10 15:50:00,51.3,51.42,51.28,51.4,85900.0,29.0354,29.1033,29.0241,29.092,85900.0
2011-11-10 15:55:00,51.39,51.39,51.33,51.37,146600.0,29.0863,29.0863,29.0524,29.075,146600.0
2011-11-11 09:30:00,51.93,52.08,51.84,51.95,67500.0,29.392,29.4769,29.341,29.4033,67500.0
2011-11-11 09:35:00,51.95,52.17,51.95,52.17,23600.0,29.4033,29.5278,29.4033,29.5278,23600.0
2011-11-11 09:40:00,52.2,52.24,52.14,52.16,27400.0,29.5448,29.5674,29.5108,29.5221,27400.0
2011-11-11 09:45:00,52.16,52.24,52.16,52.22,26100.0,29.5221,29.5674,29.5221,29.5561,26100.0
2011-11-11 09:50:00,52.2,52.25,52.13,52.17,22900.0,29.5448,29.5731,29.5052,29.5278,22900.0
2011-11-11 09:55:00,52.18,52.25,52.06,52.08,44400.0,29.5335,29.5731,29.4655,29.4769,44400.0
2011-11-11 10:00:00,52.1,52.1,52.0,52.03,50000.0,29.4882,29.4882,29.4316,29.4486,50000.0
2011-11-11 10:05:00,52.03,52.07,51.98,52.04,26600.0,29.4486,29.4712,29.4203,29.4542,26600.0
2011-11-11 10:10:00,52.04,52.04,51.91,51.96,28900.0,29.4542,29.4542,29.3806,29.4089,28900.0
2011-11-11 10:15:00,51.96,52.02,51.93,51.99,18800.0,29.4089,29.4429,29.392,29.4259,18800.0
2011-11-11 10:20:00,52.0,52.05,51.97,52.02,8000.0,29.4316,29.4599,29.4146,29.4429,8000.0
2011-11-11 10:25:00,52.02,52.07,52.02,52.03,18100.0,29.4429,29.4712,29.4429,29.4486,18100.0
2011-11-11 10:30:00,52.04,52.08,52.02,52.08,11100.0,29.4542,29.4769,29.4429,29.4769,11100.0
2011-11-11 10:35:00,52.08,52.14,52.08,52.1,18500.0,29.4769,29.5108,29.4769,29.4882,18500.0
2011-11-11 10:40:00,52.1,52.14,52.06,52.12,17100.0,29.4882,29.5108,29.4655,29.4995,17100.0
2011-11-11 10:45:00,52.12,52.14,52.06,52.1,42400.0,29.4995,29.5108,29.4655,29.4882,42400.0
2011-11-11 10:50:00,52.09,52.12,52.08,52.1,10200.0,29.4825,29.4995,29.4769,29.4882,10200.0
2011-11-11 10:55:00,52.1,52.14,52.09,52.11,7600.0,29.4882,29.5108,29.4825,29.4938,7600.0
2011-11-11 11:00:00,52.12,52.14,52.08,52.1,17900.0,29.4995,29.5108,29.4769,29.4882,17900.0
2011-11-11 11:05:00,52.1,52.13,52.08,52.1,18200.0,29.4882,29.5052,29.4769,29.4882,18200.0
2011-11-11 11:10:00,52.11,52.11,52.01,52.01,48700.0,29.4938,29.4938,29.4372,29.4372,48700.0
2011-11-11 11:15:00,52.02,52.08,52.0,52.04,33900.0,29.4429,29.4769,29.4316,29.4542,33900.0
2011-11-11 11:20:00,52.04,52.08,52.02,52.04,13100.0,29.4542,29.4769,29.4429,29.4542,13100.0
2011-11-11 11:25:00,52.04,52.04,51.98,52.01,27400.0,29.4542,29.4542,29.4203,29.4372,27400.0
2011-11-11 11:30:00,52.02,52.05,51.97,51.97,26300.0,29.4429,29.4599,29.4146,29.4146,26300.0
2011-11-11 11:35:00,51.98,52.05,51.98,52.0,18300.0,29.4203,29.4599,29.4203,29.4316,18300.0
2011-11-11 11:40:00,52.01,52.02,51.98,51.98,22400.0,29.4372,29.4429,29.4203,29.4203,22400.0
2011-11-11 11:45:00,51.98,52.0,51.97,52.0,14300.0,29.4203,29.4316,29.4146,29.4316,14300.0
2011-11-11 11:50:00,52.0,52.0,51.98,51.98,6600.0,29.4316,29.4316,29.4203,29.4203,6600.0
2011-11-11 11:55:00,51.98,51.98,51.83,51.96,59500.0,29.4203,29.4203,29.3354,29.4089,59500.0
2011-11-11 12:00:00,51.96,52.0,51.95,52.0,10800.0,29.4089,29.4316,29.4033,29.4316,10800.0
2011-11-11 12:05:00,52.0,52.66,51.96,52.0,70400.0,29.4316,29.8051,29.4089,29.4316,70400.0
2011-11-11 12:10:00,52.0,52.04,51.99,52.04,8300.0,29.4316,29.4542,29.4259,29.4542,8300.0
2011-11-11 12:15:00,52.04,52.06,51.95,52.0,71100.0,29.4542,29.4655,29.4033,29.4316,71100.0
2011-11-11 12:20:00,52.0,52.04,52.0,52.02,10900.0,29.4316,29.4542,29.4316,29.4429,10900.0
2011-11-11 12:25:00,52.03,52.05,51.99,52.01,14000.0,29.4486,29.4599,29.4259,29.4372,14000.0
2011-11-11 12:30:00,52.02,52.05,52.01,52.05,4300.0,29.4429,29.4599,29.4372,29.4599,4300.0
2011-11-11 12:35:00,52.04,52.04,51.98,52.02,5800.0,29.4542,29.4542,29.4203,29.4429,5800.0
2011-11-11 12:40:00,52.02,52.04,52.0,52.02,8200.0,29.4429,29.4542,29.4316,29.4429,8200.0
2011-11-11 12:45:00,52.02,52.04,52.0,52.04,7700.0,29.4429,29.4542,29.4316,29.4542,7700.0
2011-11-11 12:50:00,52.05,52.06,52.01,52.06,18400.0,29.4599,29.4655,29.4372,29.4655,18400.0
2011-11-11 12:55:00,52.06,52.06,52.0,52.05,24600.0,29.4655,29.4655,29.4316,29.4599,24600.0
2011-11-11 13:00:00,52.06,52.06,52.02,52.05,11700.0,29.4655,29.4655,29.4429,29.4599,11700.0
2011-11-11 13:05:00,52.06,52.09,52.04,52.08,24200.0,29.4655,29.4825,29.4542,29.4769,24200.0
2011-11-11 13:10:00,52.08,52.11,52.05,52.09,24600.0,29.4769,29.4938,29.4599,29.4825,24600.0
2011-11-11 13:15:00,52.09,52.13,52.08,52.1,9700.0,29.4825,29.5052,29.4769,29.4882,9700.0
2011-11-11 13:20:00,52.1,52.15,52.09,52.14,10700.0,29.4882,29.5165,29.4825,29.5108,10700.0
2011-11-11 13:25:00,52.15,52.15,52.1,52.1,8500.0,29.5165,29.5165,29.4882,29.4882,8500.0
2011-11-11 13:30:00,52.11,52.16,52.11,52.15,11400.0,29.4938,29.5221,29.4938,29.5165,11400.0
2011-11-11 13:35:00,52.15,52.18,52.14,52.14,8600.0,29.5165,29.5335,29.5108,29.5108,8600.0
2011-11-11 13:40:00,52.14,52.18,52.14,52.18,7200.0,29.5108,29.5335,29.5108,29.5335,7200.0
2011-11-11 13:45:00,52.19,52.19,52.14,52.15,14600.0,29.5391,29.5391,29.5108,29.5165,14600.0
2011-11-11 13:50:00,52.15,52.17,52.12,52.15,15300.0,29.5165,29.5278,29.4995,29.5165,15300.0
2011-11-11 13:55:00,52.15,52.18,52.13,52.18,12900.0,29.5165,29.5335,29.5052,29.5335,12900.0
2011-11-11 14:00:00,52.18,52.18,52.12,52.12,13600.0,29.5335,29.5335,29.4995,29.4995,13600.0
2011-11-11 14:05:00,52.12,52.12,52.09,52.12,33300.0,29.4995,29.4995,29.4825,29.4995,33300.0
2011-11-11 14:10:00,52.12,52.16,52.09,52.11,23400.0,29.4995,29.5221,29.4825,29.4938,23400.0
2011-11-11 14:15:00,52.12,52.17,52.12,52.14,13600.0,29.4995,29.5278,29.4995,29.5108,13600.0
2011-11-11 14:20:00,52.14,52.15,52.11,52.12,9800.0,29.5108,29.5165,29.4938,29.4995,9800.0
2011-11-11 14:25:00,52.12,52.14,52.12,52.14,10200.0,29.4995,29.5108,29.4995,29.5108,10200.0
2011-11-11 14:30:00,52.13,52.17,52.13,52.16,11500.0,29.5052,29.5278,29.5052,29.5221,11500.0
2011-11-11 14:35:00,52.16,52.17,52.1,52.1,16400.0,29.5221,29.5278,29.4882,29.4882,16400.0
2011-11-11 14:40:00,52.1,52.15,52.1,52.14,9200.0,29.4882,29.5165,29.4882,29.5108,9200.0
2011-11-11 14:45:00,52.15,52.15,52.1,52.14,30600.0,29.5165,29.5165,29.4882,29.5108,30600.0
2011-11-11 14:50:00,52.14,52.15,52.08,52.08,20800.0,29.5108,29.5165,29.4769,29.4769,20800.0
2011-11-11 14:55:00,52.09,52.1,52.06,52.09,11900.0,29.4825,29.4882,29.4655,29.4825,11900.0
2011-11-11 15:00:00,52.08,52.09,52.07,52.08,8700.0,29.4769,29.4825,29.4712,29.4769,8700.0
2011-11-11 15:05:00,52.07,52.09,52.03,52.06,18800.0,29.4712,29.4825,29.4486,29.4655,18800.0
2011-11-11 15:10:00,52.06,52.06,52.02,52.05,24800.0,29.4655,29.4655,29.4429,29.4599,24800.0
2011-11-11 15:15:00,52.04,52.07,52.03,52.06,17500.0,29.4542,29.4712,29.4486,29.4655,17500.0
2011-11-11 15:20:00,52.06,52.07,52.01,52.02,23000.0,29.4655,29.4712,29.4372,29.4429,23000.0
2011-11-11 15:25:00,52.02,52.05,52.01,52.05,20700.0,29.4429,29.4599,29.4372,29.4599,20700.0
2011-11-11 15:30:00,52.05,52.08,52.02,52.03,20400.0,29.4599,29.4769,29.4429,29.4486,20400.0
2011-11-11 15:35:00,52.02,52.04,51.99,52.0,38900.0,29.4429,29.4542,29.4259,29.4316,38900.0
2011-11-11 15:40:00,52.0,52.01,51.96,51.98,39400.0,29.4316,29.4372,29.4089,29.4203,39400.0
2011-11-11 15:45:00,51.98,52.02,51.97,51.98,46800.0,29.4203,29.4429,29.4146,29.4203,46800.0
2011-11-11 15:50:00,51.99,52.04,51.98,52.02,105600.0,29.4259,29.4542,29.4203,29.4429,105600.0
2011-11-11 15:55:00,52.02,52.07,52.0,52.05,130500.0,29.4429,29.4712,29.4316,29.4599,130500.0
2011-11-14 09:30:00,51.8,51.98,51.79,51.86,31000.0,29.3184,29.4203,29.3127,29.3523,31000.0
2011-11-14 09:35:00,51.86,51.94,51.73,51.73,21000.0,29.3523,29.3976,29.2788,29.2788,21000.0
2011-11-14 09:40:00,51.73,51.74,51.52,51.54,14400.0,29.2788,29.2844,29.1599,29.1712,14400.0
2011-11-14 09:45:00,51.54,51.59,51.51,51.59,22700.0,29.1712,29.1995,29.1542,29.1995,22700.0
2011-11-14 09:50:00,51.6,51.6,51.56,51.56,14800.0,29.2052,29.2052,29.1825,29.1825,14800.0
2011-11-14 09:55:00,51.57,51.59,51.53,51.55,22000.0,29.1882,29.1995,29.1656,29.1769,22000.0
2011-11-14 10:00:00,51.55,51.64,51.51,51.58,28800.0,29.1769,29.2278,29.1542,29.1939,28800.0
2011-11-14 10:05:00,51.58,51.64,51.55,51.64,13200.0,29.1939,29.2278,29.1769,29.2278,13200.0
2011-11-14 10:10:00,51.64,51.66,51.5,51.56,20100.0,29.2278,29.2391,29.1486,29.1825,20100.0
2011-11-14 10:15:00,51.56,51.62,51.51,51.6,29500.0,29.1825,29.2165,29.1542,29.2052,29500.0
2011-11-14 10:20:00,51.6,51.66,51.58,51.61,8800.0,29.2052,29.2391,29.1939,29.2108,8800.0
2011-11-14 10:25:00,51.61,51.63,51.59,51.59,9200.0,29.2108,29.2222,29.1995,29.1995,9200.0
2011-11-14 10:30:00,51.6,51.61,51.52,51.58,10600.0,29.2052,29.2108,29.1599,29.1939,10600.0
2011-11-14 10:35:00,51.58,51.64,51.54,51.61,10900.0,29.1939,29.2278,29.1712,29.2108,10900.0
2011-11-14 10:40:00,51.62,51.67,51.59,51.67,11400.0,29.2165,29.2448,29.1995,29.2448,11400.0
2011-11-14 10:45:00,51.67,51.68,51.58,51.68,15100.0,29.2448,29.2505,29.1939,29.2505,15100.0
2011-11-14 10:50:00,51.68,51.75,51.65,51.75,9100.0,29.2505,29.2901,29.2335,29.2901,9100.0
2011-11-14 10:55:00,51.75,51.82,51.74,51.79,11300.0,29.2901,29.3297,29.2844,29.3127,11300.0
2011-11-14 11:00:00,51.79,51.94,51.78,51.94,27000.0,29.3127,29.3976,29.3071,29.3976,27000.0
2011-11-14 11:05:00,51.94,51.96,51.89,51.95,29900.0,29.3976,29.4089,29.3693,29.4033,29900.0
2011-11-14 11:10:00,51.94,51.95,51.88,51.89,16700.0,29.3976,29.4033,29.3637,29.3693,16700.0
2011-11-14 11:15:00,51.9,51.97,51.89,51.96,9700.0,29.375,29.4146,29.3693,29.4089,9700.0
2011-11-14 11:20:00,51.96,52.0,51.93,51.97,16400.0,29.4089,29.4316,29.392,29.4146,16400.0
2011-11-14 11:25:00,51.98,52.04,51.9,51.92,19300.0,29.4203,29.4542,29.375,29.3863,19300.0
2011-11-14 11:30:00,51.91,51.98,51.89,51.95,12000.0,29.3806,29.4203,29.3693,29.4033,12000.0
2011-11-14 11:35:00,51.95,51.95,51.87,51.9,14800.0,29.4033,29.4033,29.358,29.375,14800.0
2011-11-14 11:40:00,51.89,51.89,51.78,51.79,12500.0,29.3693,29.3693,29.3071,29.3127,12500.0
2011-11-14 11:45:00,51.79,51.82,51.74,51.76,14900.0,29.3127,29.3297,29.2844,29.2957,14900.0
2011-11-14 11:50:00,51.78,51.85,51.75,51.77,19400.0,29.3071,29.3467,29.2901,29.3014,19400.0
2011-11-14 11:55:00,51.78,51.8,51.73,51.8,11700.0,29.3071,29.3184,29.2788,29.3184,11700.0
2011-11-14 12:00:00,51.79,51.79,51.71,51.74,9000.0,29.3127,29.3127,29.2674,29.2844,9000.0
2011-11-14 12:05:00,51.74,51.76,51.71,51.76,8200.0,29.2844,29.2957,29.2674,29.2957,8200.0
2011-11-14 12:10:00,51.75,51.75,51.69,51.71,8700.0,29.2901,29.2901,29.2561,29.2674,8700.0
2011-11-14 12:15:00,51.71,51.71,51.67,51.68,24200.0,29.2674,29.2674,29.2448,29.2505,24200.0
2011-11-14 12:20:00,51.68,51.72,51.68,51.7,30900.0,29.2505,29.2731,29.2505,29.2618,30900.0
2011-11-14 12:25:00,51.7,51.71,51.68,51.7,14700.0,29.2618,29.2674,29.2505,29.2618,14700.0
2011-11-14 12:30:00,51.69,51.7,51.68,51.69,12900.0,29.2561,29.2618,29.2505,29.2561,12900.0
2011-11-14 12:35:00,51.69,51.72,51.67,51.7,13800.0,29.2561,29.2731,29.2448,29.2618,13800.0
2011-11-14 12:40:00,51.69,51.74,51.69,51.73,5300.0,29.2561,29.2844,29.2561,29.2788,5300.0
2011-11-14 12:45:00,51.73,51.76,51.7,51.75,7700.0,29.2788,29.2957,29.2618,29.2901,7700.0
2011-11-14 12:50:00,51.74,51.75,51.71,51.71,5100.0,29.2844,29.2901,29.2674,29.2674,5100.0
2011-11-14 12:55:00,51.72,51.76,51.7,51.71,41900.0,29.2731,29.2957,29.2618,29.2674,41900.0
2011-11-14 13:00:00,51.7,51.7,51.67,51.69,10700.0,29.2618,29.2618,29.2448,29.2561,10700.0
2011-11-14 13:05:00,51.68,51.78,51.68,51.73,18500.0,29.2505,29.3071,29.2505,29.2788,18500.0
2011-11-14 13:10:00,51.73,51.76,51.73,51.76,6400.0,29.2788,29.2957,29.2788,29.2957,6400.0
2011-11-14 13:15:00,51.76,51.84,51.76,51.84,14900.0,29.2957,29.341,29.2957,29.341,14900.0
2011-11-14 13:20:00,51.85,51.85,51.81,51.85,7400.0,29.3467,29.3467,29.324,29.3467,7400.0
2011-11-14 13:25:00,51.86,51.94,51.86,51.93,18000.0,29.3523,29.3976,29.3523,29.392,18000.0
2011-11-14 13:30:00,51.94,51.94,51.9,51.91,11500.0,29.3976,29.3976,29.375,29.3806,11500.0
2011-11-14 13:35:00,51.91,51.94,51.87,51.87,6300.0,29.3806,29.3976,29.358,29.358,6300.0
2011-11-14 13:40:00,51.87,51.9,51.84,51.85,9800.0,29.358,29.375,29.341,29.3467,9800.0
2011-11-14 13:45:00,51.85,51.86,51.82,51.83,5800.0,29.3467,29.3523,29.3297,29.3354,5800.0
2011-11-14 13:50:00,51.84,51.88,51.84,51.84,4000.0,29.341,29.3637,29.341,29.341,4000.0
2011-11-14 13:55:00,51.84,51.84,51.78,51.78,14700.0,29.341,29.341,29.3071,29.3071,14700.0
2011-11-14 14:00:00,51.77,51.79,51.77,51.78,13100.0,29.3014,29.3127,29.3014,29.3071,13100.0
2011-11-14 14:05:00,51.79,51.79,51.76,51.77,6200.0,29.3127,29.3127,29.2957,29.3014,6200.0
2011-11-14 14:10:00,51.77,51.77,51.74,51.75,17800.0,29.3014,29.3014,29.2844,29.2901,17800.0
2011-11-14 14:15:00,51.75,51.76,51.71,51.72,5800.0,29.2901,29.2957,29.2674,29.2731,5800.0
2011-11-14 14:20:00,51.71,51.74,51.71,51.74,9600.0,29.2674,29.2844,29.2674,29.2844,9600.0
2011-11-14 14:25:00,51.73,51.75,51.7,51.73,6200.0,29.2788,29.2901,29.2618,29.2788,6200.0
2011-11-14 14:30:00,51.73,51.74,51.7,51.7,3800.0,29.2788,29.2844,29.2618,29.2618,3800.0
2011-11-14 14:35:00,51.7,51.71,51.67,51.71,9000.0,29.2618,29.2674,29.2448,29.2674,9000.0
2011-11-14 14:40:00,51.72,51.73,51.69,51.72,13300.0,29.2731,29.2788,29.2561,29.2731,13300.0
2011-11-14 14:45:00,51.71,51.71,51.67,51.67,9200.0,29.2674,29.2674,29.2448,29.2448,9200.0
2011-11-14 14:50:00,51.67,51.7,51.66,51.69,8200.0,29.2448,29.2618,29.2391,29.2561,8200.0
2011-11-14 14:55:00,51.68,51.69,51.63,51.64,16200.0,29.2505,29.2561,29.2222,29.2278,16200.0
2011-11-14 15:00:00,51.64,51.7,51.64,51.68,25500.0,29.2278,29.2618,29.2278,29.2505,25500.0
2011-11-14 15:05:00,51.68,51.69,51.66,51.67,10000.0,29.2505,29.2561,29.2391,29.2448,10000.0
2011-11-14 15:10:00,51.68,51.69,51.67,51.68,6800.0,29.2505,29.2561,29.2448,29.2505,6800.0
2011-11-14 15:15:00,51.68,51.69,51.64,51.64,11900.0,29.2505,29.2561,29.2278,29.2278,11900.0
2011-11-14 15:20:00,51.63,51.67,51.62,51.66,18800.0,29.2222,29.2448,29.2165,29.2391,18800.0
2011-11-14 15:25:00,51.66,51.69,51.65,51.65,19900.0,29.2391,29.2561,29.2335,29.2335,19900.0
2011-11-14 15:30:00,51.65,51.72,51.65,51.7,18100.0,29.2335,29.2731,29.2335,29.2618,18100.0
2011-11-14 15:35:00,51.69,51.71,51.66,51.68,41300.0,29.2561,29.2674,29.2391,29.2505,41300.0
2011-11-14 15:40:00,51.69,51.71,51.68,51.69,27500.0,29.2561,29.2674,29.2505,29.2561,27500.0
2011-11-14 15:45:00,51.7,51.74,51.66,51.66,51000.0,29.2618,29.2844,29.2391,29.2391,51000.0
2011-11-14 15:50:00,51.67,51.74,51.67,51.74,38700.0,29.2448,29.2844,29.2448,29.2844,38700.0
2011-11-14 15:55:00,51.74,51.75,51.68,51.72,70600.0,29.2844,29.2901,29.2505,29.2731,70600.0
2011-11-15 09:30:00,51.53,51.76,51.53,51.68,29500.0,29.1656,29.2957,29.1656,29.2505,29500.0
2011-11-15 09:35:00,51.67,51.75,51.63,51.75,8600.0,29.2448,29.2901,29.2222,29.2901,8600.0
2011-11-15 09:40:00,51.72,51.72,51.51,51.52,12100.0,29.2731,29.2731,29.1542,29.1599,12100.0
2011-11-15 09:45:00,51.53,51.62,51.52,51.6,17100.0,29.1656,29.2165,29.1599,29.2052,17100.0
2011-11-15 09:50:00,51.6,51.66,51.56,51.63,14300.0,29.2052,29.2391,29.1825,29.2222,14300.0
2011-11-15 09:55:00,51.63,51.72,51.62,51.71,14900.0,29.2222,29.2731,29.2165,29.2674,14900.0
2011-11-15 10:00:00,51.69,51.69,51.58,51.64,12600.0,29.2561,29.2561,29.1939,29.2278,12600.0
2011-11-15 10:05:00,51.66,51.76,51.64,51.76,15500.0,29.2391,29.2957,29.2278,29.2957,15500.0
2011-11-15 10:10:00,51.76,51.78,51.67,51.69,43700.0,29.2957,29.3071,29.2448,29.2561,43700.0
2011-11-15 10:15:00,51.7,51.75,51.67,51.74,15300.0,29.2618,29.2901,29.2448,29.2844,15300.0
2011-11-15 10:20:00,51.74,51.76,51.7,51.7,11400.0,29.2844,29.2957,29.2618,29.2618,11400.0
2011-11-15 10:25:00,51.69,51.7,51.65,51.67,5700.0,29.2561,29.2618,29.2335,29.2448,5700.0
2011-11-15 10:30:00,51.66,51.73,51.64,51.68,8300.0,29.2391,29.2788,29.2278,29.2505,8300.0
2011-11-15 10:35:00,51.67,51.73,51.67,51.7,8900.0,29.2448,29.2788,29.2448,29.2618,8900.0
2011-11-15 10:40:00,51.69,51.69,51.62,51.64,14200.0,29.2561,29.2561,29.2165,29.2278,14200.0
2011-11-15 10:45:00,51.63,51.67,51.57,51.58,14400.0,29.2222,29.2448,29.1882,29.1939,14400.0
2011-11-15 10:50:00,51.58,51.59,51.53,51.53,9900.0,29.1939,29.1995,29.1656,29.1656,9900.0
2011-11-15 10:55:00,51.55,51.58,51.53,51.53,7200.0,29.1769,29.1939,29.1656,29.1656,7200.0
2011-11-15 11:00:00,51.53,51.58,51.53,51.55,8800.0,29.1656,29.1939,29.1656,29.1769,8800.0
2011-11-15 11:05:00,51.56,51.57,51.52,51.52,10500.0,29.1825,29.1882,29.1599,29.1599,10500.0
2011-11-15 11:10:00,51.52,51.6,51.52,51.59,10000.0,29.1599,29.2052,29.1599,29.1995,10000.0
2011-11-15 11:15:00,51.59,51.59,51.53,51.54,21600.0,29.1995,29.1995,29.1656,29.1712,21600.0
2011-11-15 11:20:00,51.53,51.58,51.5,51.57,31400.0,29.1656,29.1939,29.1486,29.1882,31400.0
2011-11-15 11:25:00,51.58,51.64,51.57,51.64,10600.0,29.1939,29.2278,29.1882,29.2278,10600.0
2011-11-15 11:30:00,51.63,51.65,51.57,51.57,17000.0,29.2222,29.2335,29.1882,29.1882,17000.0
2011-11-15 11:35:00,51.58,51.62,51.58,51.61,10400.0,29.1939,29.2165,29.1939,29.2108,10400.0
2011-11-15 11:40:00,51.6,51.62,51.59,51.61,6300.0,29.2052,29.2165,29.1995,29.2108,6300.0
2011-11-15 11:45:00,51.6,51.63,51.58,51.62,8700.0,29.2052,29.2222,29.1939,29.2165,8700.0
2011-11-15 11:50:00,51.62,51.65,51.61,51.65,8500.0,29.2165,29.2335,29.2108,29.2335,8500.0
2011-11-15 11:55:00,51.64,51.68,51.62,51.64,38100.0,29.2278,29.2505,29.2165,29.2278,38100.0
2011-11-15 12:00:00,51.64,51.66,51.64,51.65,24900.0,29.2278,29.2391,29.2278,29.2335,24900.0
2011-11-15 12:05:00,51.66,51.67,51.6,51.61,28500.0,29.2391,29.2448,29.2052,29.2108,28500.0
2011-11-15 12:10:00,51.6,51.62,51.58,51.61,7900.0,29.2052,29.2165,29.1939,29.2108,7900.0
2011-11-15 12:15:00,51.61,51.62,51.59,51.61,4700.0,29.2108,29.2165,29.1995,29.2108,4700.0
2011-11-15 12:20:00,51.61,51.62,51.59,51.6,5300.0,29.2108,29.2165,29.1995,29.2052,5300.0
2011-11-15 12:25:00,51.6,51.64,51.59,51.63,11600.0,29.2052,29.2278,29.1995,29.2222,11600.0
2011-11-15 12:30:00,51.64,51.69,51.62,51.65,22800.0,29.2278,29.2561,29.2165,29.2335,22800.0
2011-11-15 12:35:00,51.64,51.67,51.61,51.63,22600.0,29.2278,29.2448,29.2108,29.2222,22600.0
2011-11-15 12:40:00,51.64,51.67,51.63,51.65,21900.0,29.2278,29.2448,29.2222,29.2335,21900.0
2011-11-15 12:45:00,51.64,51.66,51.62,51.62,6000.0,29.2278,29.2391,29.2165,29.2165,6000.0
2011-11-15 12:50:00,51.61,51.62,51.59,51.61,5000.0,29.2108,29.2165,29.1995,29.2108,5000.0
2011-11-15 12:55:00,51.61,51.65,51.61,51.64,9800.0,29.2108,29.2335,29.2108,29.2278,9800.0
2011-11-15 13:00:00,51.64,51.69,51.63,51.65,29900.0,29.2278,29.2561,29.2222,29.2335,29900.0
2011-11-15 13:05:00,51.64,51.66,51.62,51.63,17000.0,29.2278,29.2391,29.2165,29.2222,17000.0
2011-11-15 13:10:00,51.62,51.62,51.53,51.54,17100.0,29.2165,29.2165,29.1656,29.1712,17100.0
2011-11-15 13:15:00,51.54,51.56,51.51,51.52,10700.0,29.1712,29.1825,29.1542,29.1599,10700.0
2011-11-15 13:20:00,51.51,51.53,51.5,51.5,4500.0,29.1542,29.1656,29.1486,29.1486,4500.0
2011-11-15 13:25:00,51.51,51.58,51.5,51.56,7300.0,29.1542,29.1939,29.1486,29.1825,7300.0
2011-11-15 13:30:00,51.58,51.6,51.57,51.59,8700.0,29.1939,29.2052,29.1882,29.1995,8700.0
2011-11-15 13:35:00,51.59,51.65,51.58,51.64,12100.0,29.1995,29.2335,29.1939,29.2278,12100.0
2011-11-15 13:40:00,51.63,51.66,51.62,51.66,5200.0,29.2222,29.2391,29.2165,29.2391,5200.0
2011-11-15 13:45:00,51.65,51.65,51.61,51.62,7800.0,29.2335,29.2335,29.2108,29.2165,7800.0
2011-11-15 13:50:00,51.62,51.66,51.61,51.65,4200.0,29.2165,29.2391,29.2108,29.2335,4200.0
2011-11-15 13:55:00,51.65,51.66,51.64,51.66,4600.0,29.2335,29.2391,29.2278,29.2391,4600.0
2011-11-15 14:00:00,51.66,51.69,51.64,51.68,6600.0,29.2391,29.2561,29.2278,29.2505,6600.0
2011-11-15 14:05:00,51.68,51.68,51.63,51.64,26800.0,29.2505,29.2505,29.2222,29.2278,26800.0
2011-11-15 14:10:00,51.64,51.66,51.64,51.65,33200.0,29.2278,29.2391,29.2278,29.2335,33200.0
2011-11-15 14:15:00,51.65,51.65,51.6,51.63,9600.0,29.2335,29.2335,29.2052,29.2222,9600.0
2011-11-15 14:20:00,51.63,51.64,51.62,51.63,5400.0,29.2222,29.2278,29.2165,29.2222,5400.0
2011-11-15 14:25:00,51.64,51.65,51.62,51.65,7100.0,29.2278,29.2335,29.2165,29.2335,7100.0
2011-11-15 14:30:00,51.65,51.66,51.65,51.65,16900.0,29.2335,29.2391,29.2335,29.2335,16900.0
2011-11-15 14:35:00,51.65,51.66,51.63,51.65,6900.0,29.2335,29.2391,29.2222,29.2335,6900.0
2011-11-15 14:40:00,51.65,51.67,51.62,51.65,16800.0,29.2335,29.2448,29.2165,29.2335,16800.0
2011-11-15 14:45:00,51.64,51.67,51.64,51.65,26500.0,29.2278,29.2448,29.2278,29.2335,26500.0
2011-11-15 14:50:00,51.65,51.67,51.63,51.64,44300.0,29.2335,29.2448,29.2222,29.2278,44300.0
2011-11-15 14:55:00,51.64,51.66,51.62,51.64,14900.0,29.2278,29.2391,29.2165,29.2278,14900.0
2011-11-15 15:00:00,51.65,51.67,51.64,51.66,41700.0,29.2335,29.2448,29.2278,29.2391,41700.0
2011-11-15 15:05:00,51.66,51.67,51.65,51.65,12500.0,29.2391,29.2448,29.2335,29.2335,12500.0
2011-11-15 15:10:00,51.66,51.71,51.65,51.68,11700.0,29.2391,29.2674,29.2335,29.2505,11700.0
2011-11-15 15:15:00,51.69,51.7,51.66,51.66,9000.0,29.2561,29.2618,29.2391,29.2391,9000.0
2011-11-15 15:20:00,51.66,51.71,51.66,51.7,19600.0,29.2391,29.2674,29.2391,29.2618,19600.0
2011-11-15 15:25:00,51.7,51.71,51.68,51.69,28700.0,29.2618,29.2674,29.2505,29.2561,28700.0
2011-11-15 15:30:00,51.7,51.72,51.67,51.68,37100.0,29.2618,29.2731,29.2448,29.2505,37100.0
2011-11-15 15:35:00,51.68,51.75,51.65,51.65,43800.0,29.2505,29.2901,29.2335,29.2335,43800.0
2011-11-15 15:40:00,51.65,51.68,51.63,51.64,59000.0,29.2335,29.2505,29.2222,29.2278,59000.0
2011-11-15 15:45:00,51.64,51.67,51.64,51.65,50800.0,29.2278,29.2448,29.2278,29.2335,50800.0
2011-11-15 15:50:00,51.65,51.67,51.62,51.64,68100.0,29.2335,29.2448,29.2165,29.2278,68100.0
2011-11-15 15:55:00,51.64,51.65,51.56,51.58,110700.0,29.2278,29.2335,29.1825,29.1939,110700.0
2011-11-16 09:30:00,51.08,51.24,51.0,51.08,88600.0,28.9109,29.0014,28.8656,28.9109,88600.0
2011-11-16 09:35:00,51.06,51.12,51.03,51.09,37000.0,28.8995,28.9335,28.8826,28.9165,37000.0
2011-11-16 09:40:00,51.08,51.15,51.01,51.02,27900.0,28.9109,28.9505,28.8712,28.8769,27900.0
2011-11-16 09:45:00,51.03,51.08,51.0,51.08,35800.0,28.8826,28.9109,28.8656,28.9109,35800.0
2011-11-16 09:50:00,51.09,51.14,51.04,51.09,34500.0,28.9165,28.9448,28.8882,28.9165,34500.0
2011-11-16 09:55:00,51.1,51.12,51.06,51.11,22100.0,28.9222,28.9335,28.8995,28.9278,22100.0
2011-11-16 10:00:00,51.11,51.15,51.01,51.01,25500.0,28.9278,28.9505,28.8712,28.8712,25500.0
2011-11-16 10:05:00,51.02,51.03,50.98,51.02,22100.0,28.8769,28.8826,28.8543,28.8769,22100.0
2011-11-16 10:10:00,51.01,51.06,51.0,51.04,30800.0,28.8712,28.8995,28.8656,28.8882,30800.0
2011-11-16 10:15:00,51.04,51.09,51.04,51.06,18200.0,28.8882,28.9165,28.8882,28.8995,18200.0
2011-11-16 10:20:00,51.08,51.09,50.96,50.99,33400.0,28.9109,28.9165,28.8429,28.8599,33400.0
2011-11-16 10:25:00,51.0,51.06,50.99,51.0,13900.0,28.8656,28.8995,28.8599,28.8656,13900.0
2011-11-16 10:30:00,50.99,51.07,50.97,51.07,22700.0,28.8599,28.9052,28.8486,28.9052,22700.0
2011-11-16 10:35:00,51.07,51.08,51.0,51.01,24500.0,28.9052,28.9109,28.8656,28.8712,24500.0
2011-11-16 10:40:00,51.02,51.09,50.99,51.06,22000.0,28.8769,28.9165,28.8599,28.8995,22000.0
2011-11-16 10:45:00,51.07,51.09,51.01,51.02,12700.0,28.9052,28.9165,28.8712,28.8769,12700.0
2011-11-16 10:50:00,51.01,51.16,51.01,51.12,48100.0,28.8712,28.9561,28.8712,28.9335,48100.0
2011-11-16 10:55:00,51.12,51.17,51.11,51.17,28400.0,28.9335,28.9618,28.9278,28.9618,28400.0
2011-11-16 11:00:00,51.18,51.34,51.16,51.32,37000.0,28.9675,29.058,28.9561,29.0467,37000.0
2011-11-16 11:05:00,51.31,51.37,51.3,51.33,40100.0,29.041,29.075,29.0354,29.0524,40100.0
2011-11-16 11:10:00,51.34,51.35,51.28,51.3,9700.0,29.058,29.0637,29.0241,29.0354,9700.0
2011-11-16 11:15:00,51.3,51.37,51.29,51.37,8100.0,29.0354,29.075,29.0297,29.075,8100.0
2011-11-16 11:20:00,51.36,51.48,51.34,51.43,17200.0,29.0693,29.1373,29.058,29.109,17200.0
2011-11-16 11:25:00,51.43,51.44,51.3,51.31,12700.0,29.109,29.1146,29.0354,29.041,12700.0
2011-11-16 11:30:00,51.31,51.39,51.31,51.34,22900.0,29.041,29.0863,29.041,29.058,22900.0
2011-11-16 11:35:00,51.33,51.34,51.28,51.33,12500.0,29.0524,29.058,29.0241,29.0524,12500.0
2011-11-16 11:40:00,51.32,51.34,51.28,51.3,5600.0,29.0467,29.058,29.0241,29.0354,5600.0
2011-11-16 11:45:00,51.31,51.34,51.25,51.29,10500.0,29.041,29.058,29.0071,29.0297,10500.0
2011-11-16 11:50:00,51.29,51.32,51.28,51.3,9400.0,29.0297,29.0467,29.0241,29.0354,9400.0
2011-11-16 11:55:00,51.29,51.36,51.29,51.33,12900.0,29.0297,29.0693,29.0297,29.0524,12900.0
2011-11-16 12:00:00,51.32,51.4,51.32,51.33,61600.0,29.0467,29.092,29.0467,29.0524,61600.0
2011-11-16 12:05:00,51.33,51.34,51.26,51.28,14400.0,29.0524,29.058,29.0127,29.0241,14400.0
2011-11-16 12:10:00,51.28,51.28,51.23,51.27,8600.0,29.0241,29.0241,28.9958,29.0184,8600.0
2011-11-16 12:15:00,51.25,51.3,51.25,51.28,8100.0,29.0071,29.0354,29.0071,29.0241,8100.0
2011-11-16 12:20:00,51.28,51.28,51.19,51.21,16300.0,29.0241,29.0241,28.9731,28.9844,16300.0
2011-11-16 12:25:00,51.2,51.23,51.19,51.23,7800.0,28.9788,28.9958,28.9731,28.9958,7800.0
2011-11-16 12:30:00,51.23,51.25,51.2,51.23,7800.0,28.9958,29.0071,28.9788,28.9958,7800.0
2011-11-16 12:35:00,51.22,51.31,51.2,51.26,10400.0,28.9901,29.041,28.9788,29.0127,10400.0
2011-11-16 12:40:00,51.27,51.33,51.27,51.31,12100.0,29.0184,29.0524,29.0184,29.041,12100.0
2011-11-16 12:45:00,51.33,51.4,51.33,51.35,8200.0,29.0524,29.092,29.0524,29.0637,8200.0
2011-11-16 12:50:00,51.36,51.36,51.3,51.32,11200.0,29.0693,29.0693,29.0354,29.0467,11200.0
2011-11-16 12:55:00,51.34,51.37,51.33,51.36,4600.0,29.058,29.075,29.0524,29.0693,4600.0
2011-11-16 13:00:00,51.37,51.41,51.36,51.4,7500.0,29.075,29.0976,29.0693,29.092,7500.0
2011-11-16 13:05:00,51.39,51.41,51.37,51.37,5900.0,29.0863,29.0976,29.075,29.075,5900.0
2011-11-16 13:10:00,51.36,51.37,51.3,51.33,11600.0,29.0693,29.075,29.0354,29.0524,11600.0
2011-11-16 13:15:00,51.33,51.34,51.28,51.31,7300.0,29.0524,29.058,29.0241,29.041,7300.0
2011-11-16 13:20:00,51.33,51.37,51.33,51.34,7000.0,29.0524,29.075,29.0524,29.058,7000.0
2011-11-16 13:25:00,51.35,51.43,51.34,51.43,9600.0,29.0637,29.109,29.058,29.109,9600.0
2011-11-16 13:30:00,51.42,51.45,51.39,51.39,4700.0,29.1033,29.1203,29.0863,29.0863,4700.0
2011-11-16 13:35:00,51.4,51.46,51.4,51.46,7600.0,29.092,29.1259,29.092,29.1259,7600.0
2011-11-16 13:40:00,51.46,51.53,51.45,51.52,7600.0,29.1259,29.1656,29.1203,29.1599,7600.0
2011-11-16 13:45:00,51.53,51.59,51.52,51.58,8300.0,29.1656,29.1995,29.1599,29.1939,8300.0
2011-11-16 13:50:00,51.58,51.58,51.51,51.52,6600.0,29.1939,29.1939,29.1542,29.1599,6600.0
2011-11-16 13:55:00,51.51,51.54,51.51,51.54,6500.0,29.1542,29.1712,29.1542,29.1712,6500.0
2011-11-16 14:00:00,51.54,51.56,51.51,51.56,8800.0,29.1712,29.1825,29.1542,29.1825,8800.0
2011-11-16 14:05:00,51.55,51.56,51.51,51.52,8800.0,29.1769,29.1825,29.1542,29.1599,8800.0
2011-11-16 14:10:00,51.53,51.55,51.46,51.48,7100.0,29.1656,29.1769,29.1259,29.1373,7100.0
2011-11-16 14:15:00,51.48,51.51,51.47,51.48,12600.0,29.1373,29.1542,29.1316,29.1373,12600.0
2011-11-16 14:20:00,51.47,51.55,51.47,51.48,28700.0,29.1316,29.1769,29.1316,29.1373,28700.0
2011-11-16 14:25:00,51.48,51.54,51.48,51.53,17900.0,29.1373,29.1712,29.1373,29.1656,17900.0
2011-11-16 14:30:00,51.54,51.54,51.49,51.51,18400.0,29.1712,29.1712,29.1429,29.1542,18400.0
2011-11-16 14:35:00,51.52,51.56,51.52,51.56,12800.0,29.1599,29.1825,29.1599,29.1825,12800.0
2011-11-16 14:40:00,51.56,51.57,51.52,51.53,8500.0,29.1825,29.1882,29.1599,29.1656,8500.0
2011-11-16 14:45:00,51.54,51.55,51.49,51.52,12900.0,29.1712,29.1769,29.1429,29.1599,12900.0
2011-11-16 14:50:00,51.52,51.53,51.43,51.48,31300.0,29.1599,29.1656,29.109,29.1373,31300.0
2011-11-16 14:55:00,51.47,51.51,51.45,51.51,11600.0,29.1316,29.1542,29.1203,29.1542,11600.0
2011-11-16 15:00:00,51.5,51.5,51.44,51.46,11800.0,29.1486,29.1486,29.1146,29.1259,11800.0
2011-11-16 15:05:00,51.46,51.49,51.44,51.45,14000.0,29.1259,29.1429,29.1146,29.1203,14000.0
2011-11-16 15:10:00,51.46,51.48,51.37,51.42,24500.0,29.1259,29.1373,29.075,29.1033,24500.0
2011-11-16 15:15:00,51.4,51.41,51.27,51.31,26900.0,29.092,29.0976,29.0184,29.041,26900.0
2011-11-16 15:20:00,51.3,51.32,51.23,51.27,17800.0,29.0354,29.0467,28.9958,29.0184,17800.0
2011-11-16 15:25:00,51.27,51.28,51.19,51.2,20000.0,29.0184,29.0241,28.9731,28.9788,20000.0
2011-11-16 15:30:00,51.19,51.2,51.07,51.09,63200.0,28.9731,28.9788,28.9052,28.9165,63200.0
2011-11-16 15:35:00,51.1,51.13,51.05,51.12,40100.0,28.9222,28.9392,28.8939,28.9335,40100.0
2011-11-16 15:40:00,51.12,51.14,51.05,51.11,38900.0,28.9335,28.9448,28.8939,28.9278,38900.0
2011-11-16 15:45:00,51.1,51.2,51.08,51.14,100000.0,28.9222,28.9788,28.9109,28.9448,100000.0
2011-11-16 15:50:00,51.13,51.13,51.0,51.05,82100.0,28.9392,28.9392,28.8656,28.8939,82100.0
2011-11-16 15:55:00,51.06,51.1,51.0,51.04,192800.0,28.8995,28.9222,28.8656,28.8882,192800.0
2011-11-17 09:30:00,50.93,51.1,50.93,51.04,60800.0,28.826,28.9222,28.826,28.8882,60800.0
2011-11-17 09:35:00,51.06,51.1,50.98,50.99,36900.0,28.8995,28.9222,28.8543,28.8599,36900.0
2011-11-17 09:40:00,50.98,51.03,50.98,50.99,16100.0,28.8543,28.8826,28.8543,28.8599,16100.0
2011-11-17 09:45:00,50.98,50.98,50.84,50.88,26200.0,28.8543,28.8543,28.775,28.7977,26200.0
2011-11-17 09:50:00,50.88,50.91,50.86,50.87,15300.0,28.7977,28.8146,28.7863,28.792,15300.0
2011-11-17 09:55:00,50.87,50.92,50.83,50.83,20000.0,28.792,28.8203,28.7694,28.7694,20000.0
2011-11-17 10:00:00,50.83,51.03,50.77,50.97,36700.0,28.7694,28.8826,28.7354,28.8486,36700.0
2011-11-17 10:05:00,50.96,51.12,50.9,51.09,28200.0,28.8429,28.9335,28.809,28.9165,28200.0
2011-11-17 10:10:00,51.08,51.08,51.01,51.01,15600.0,28.9109,28.9109,28.8712,28.8712,15600.0
2011-11-17 10:15:00,51.0,51.1,50.99,51.06,30400.0,28.8656,28.9222,28.8599,28.8995,30400.0
2011-11-17 10:20:00,51.05,51.11,51.03,51.06,17200.0,28.8939,28.9278,28.8826,28.8995,17200.0
2011-11-17 10:25:00,51.07,51.15,51.05,51.15,17700.0,28.9052,28.9505,28.8939,28.9505,17700.0
2011-11-17 10:30:00,51.14,51.26,51.06,51.22,33000.0,28.9448,29.0127,28.8995,28.9901,33000.0
2011-11-17 10:35:00,51.22,51.33,51.2,51.32,39700.0,28.9901,29.0524,28.9788,29.0467,39700.0
2011-11-17 10:40:00,51.32,51.37,51.29,51.29,15000.0,29.0467,29.075,29.0297,29.0297,15000.0
2011-11-17 10:45:00,51.27,51.29,51.21,51.25,42000.0,29.0184,29.0297,28.9844,29.0071,42000.0
2011-11-17 10:50:00,51.27,51.3,51.26,51.29,9300.0,29.0184,29.0354,29.0127,29.0297,9300.0
2011-11-17 10:55:00,51.27,51.3,51.17,51.2,12700.0,29.0184,29.0354,28.9618,28.9788,12700.0
2011-11-17 11:00:00,51.2,51.25,51.12,51.14,23800.0,28.9788,29.0071,28.9335,28.9448,23800.0
2011-11-17 11:05:00,51.15,51.16,51.07,51.08,17800.0,28.9505,28.9561,28.9052,28.9109,17800.0
2011-11-17 11:10:00,51.08,51.14,51.07,51.08,21400.0,28.9109,28.9448,28.9052,28.9109,21400.0
2011-11-17 11:15:00,51.08,51.13,51.06,51.11,16600.0,28.9109,28.9392,28.8995,28.9278,16600.0
2011-11-17 11:20:00,51.12,51.16,51.06,51.16,15400.0,28.9335,28.9561,28.8995,28.9561,15400.0
2011-11-17 11:25:00,51.17,51.19,51.13,51.13,11900.0,28.9618,28.9731,28.9392,28.9392,11900.0
2011-11-17 11:30:00,51.13,51.22,51.13,51.21,17500.0,28.9392,28.9901,28.9392,28.9844,17500.0
2011-11-17 11:35:00,51.21,51.25,51.18,51.24,8500.0,28.9844,29.0071,28.9675,29.0014,8500.0
2011-11-17 11:40:00,51.23,51.27,51.2,51.2,12400.0,28.9958,29.0184,28.9788,28.9788,12400.0
2011-11-17 11:45:00,51.19,51.21,51.13,51.16,14300.0,28.9731,28.9844,28.9392,28.9561,14300.0
2011-11-17 11:50:00,51.15,51.24,51.13,51.2,28100.0,28.9505,29.0014,28.9392,28.9788,28100.0
2011-11-17 11:55:00,51.2,51.23,51.18,51.22,12900.0,28.9788,28.9958,28.9675,28.9901,12900.0
2011-11-17 12:00:00,51.22,51.24,51.19,51.2,8100.0,28.9901,29.0014,28.9731,28.9788,8100.0
2011-11-17 12:05:00,51.21,51.21,51.14,51.17,14800.0,28.9844,28.9844,28.9448,28.9618,14800.0
2011-11-17 12:10:00,51.17,51.17,51.1,51.11,8600.0,28.9618,28.9618,28.9222,28.9278,8600.0
2011-11-17 12:15:00,51.12,51.16,51.1,51.1,7300.0,28.9335,28.9561,28.9222,28.9222,7300.0
2011-11-17 12:20:00,51.11,51.13,51.08,51.09,12300.0,28.9278,28.9392,28.9109,28.9165,12300.0
2011-11-17 12:25:00,51.1,51.1,51.02,51.04,12200.0,28.9222,28.9222,28.8769,28.8882,12200.0
2011-11-17 12:30:00,51.03,51.03,50.8,50.84,38900.0,28.8826,28.8826,28.7524,28.775,38900.0
2011-11-17 12:35:00,50.84,50.87,50.64,50.72,51900.0,28.775,28.792,28.6618,28.7071,51900.0
2011-11-17 12:40:00,50.71,50.71,50.55,50.65,41100.0,28.7014,28.7014,28.6109,28.6675,41100.0
2011-11-17 12:45:00,50.68,50.69,50.62,50.66,17600.0,28.6845,28.6901,28.6505,28.6731,17600.0
2011-11-17 12:50:00,50.67,50.7,50.58,50.64,18200.0,28.6788,28.6958,28.6279,28.6618,18200.0
2011-11-17 12:55:00,50.65,50.65,50.52,50.6,15700.0,28.6675,28.6675,28.5939,28.6392,15700.0
2011-11-17 13:00:00,50.62,50.64,50.52,50.52,13200.0,28.6505,28.6618,28.5939,28.5939,13200.0
2011-11-17 13:05:00,50.52,50.63,50.5,50.53,16100.0,28.5939,28.6562,28.5826,28.5996,16100.0
2011-11-17 13:10:00,50.52,50.56,50.5,50.54,19400.0,28.5939,28.6165,28.5826,28.6052,19400.0
2011-11-17 13:15:00,50.52,50.58,50.5,50.57,16000.0,28.5939,28.6279,28.5826,28.6222,16000.0
2011-11-17 13:20:00,50.55,50.6,50.52,50.6,19600.0,28.6109,28.6392,28.5939,28.6392,19600.0
2011-11-17 13:25:00,50.61,50.61,50.51,50.56,18400.0,28.6448,28.6448,28.5882,28.6165,18400.0
2011-11-17 13:30:00,50.55,50.56,50.5,50.5,13400.0,28.6109,28.6165,28.5826,28.5826,13400.0
2011-11-17 13:35:00,50.51,50.56,50.5,50.51,12400.0,28.5882,28.6165,28.5826,28.5882,12400.0
2011-11-17 13:40:00,50.52,50.55,50.46,50.51,39100.0,28.5939,28.6109,28.5599,28.5882,39100.0
2011-11-17 13:45:00,50.51,50.55,50.51,50.52,24300.0,28.5882,28.6109,28.5882,28.5939,24300.0
2011-11-17 13:50:00,50.54,50.54,50.38,50.46,31700.0,28.6052,28.6052,28.5147,28.5599,31700.0
2011-11-17 13:55:00,50.46,50.61,50.46,50.56,19000.0,28.5599,28.6448,28.5599,28.6165,19000.0
2011-11-17 14:00:00,50.56,50.58,50.51,50.52,10000.0,28.6165,28.6279,28.5882,28.5939,10000.0
2011-11-17 14:05:00,50.53,50.6,50.53,50.58,16300.0,28.5996,28.6392,28.5996,28.6279,16300.0
2011-11-17 14:10:00,50.56,50.61,50.51,50.59,24400.0,28.6165,28.6448,28.5882,28.6335,24400.0
2011-11-17 14:15:00,50.58,50.59,50.51,50.56,11700.0,28.6279,28.6335,28.5882,28.6165,11700.0
2011-11-17 14:20:00,50.55,50.59,50.51,50.51,14100.0,28.6109,28.6335,28.5882,28.5882,14100.0
2011-11-17 14:25:00,50.51,50.57,50.48,50.56,26200.0,28.5882,28.6222,28.5713,28.6165,26200.0
2011-11-17 14:30:00,50.54,50.6,50.51,50.53,21200.0,28.6052,28.6392,28.5882,28.5996,21200.0
2011-11-17 14:35:00,50.53,50.53,50.44,50.44,25600.0,28.5996,28.5996,28.5486,28.5486,25600.0
2011-11-17 14:40:00,50.45,50.58,50.45,50.58,13500.0,28.5543,28.6279,28.5543,28.6279,13500.0
2011-11-17 14:45:00,50.6,50.66,50.57,50.64,19200.0,28.6392,28.6731,28.6222,28.6618,19200.0
2011-11-17 14:50:00,50.64,50.69,50.62,50.69,21800.0,28.6618,28.6901,28.6505,28.6901,21800.0
2011-11-17 14:55:00,50.69,50.71,50.64,50.69,13400.0,28.6901,28.7014,28.6618,28.6901,13400.0
2011-11-17 15:00:00,50.7,50.74,50.63,50.65,29600.0,28.6958,28.7184,28.6562,28.6675,29600.0
2011-11-17 15:05:00,50.64,50.66,50.62,50.62,14000.0,28.6618,28.6731,28.6505,28.6505,14000.0
2011-11-17 15:10:00,50.61,50.62,50.56,50.62,44000.0,28.6448,28.6505,28.6165,28.6505,44000.0
2011-11-17 15:15:00,50.62,50.64,50.6,50.62,17900.0,28.6505,28.6618,28.6392,28.6505,17900.0
2011-11-17 15:20:00,50.61,50.73,50.61,50.69,29400.0,28.6448,28.7128,28.6448,28.6901,29400.0
2011-11-17 15:25:00,50.69,50.73,50.66,50.68,18600.0,28.6901,28.7128,28.6731,28.6845,18600.0
2011-11-17 15:30:00,50.67,50.7,50.62,50.63,33900.0,28.6788,28.6958,28.6505,28.6562,33900.0
2011-11-17 15:35:00,50.63,50.67,50.62,50.63,46300.0,28.6562,28.6788,28.6505,28.6562,46300.0
2011-11-17 15:40:00,50.63,50.71,50.6,50.67,92100.0,28.6562,28.7014,28.6392,28.6788,92100.0
2011-11-17 15:45:00,50.68,50.81,50.67,50.73,62400.0,28.6845,28.758,28.6788,28.7128,62400.0
2011-11-17 15:50:00,50.74,50.79,50.67,50.72,66300.0,28.7184,28.7467,28.6788,28.7071,66300.0
2011-11-17 15:55:00,50.72,50.84,50.64,50.83,149900.0,28.7071,28.775,28.6618,28.7694,149900.0
2011-11-18 09:30:00,51.09,51.3,51.08,51.3,340500.0,28.9165,29.0354,28.9109,29.0354,340500.0
2011-11-18 09:35:00,51.3,51.35,51.23,51.35,19100.0,29.0354,29.0637,28.9958,29.0637,19100.0
2011-11-18 09:40:00,51.36,51.4,51.21,51.3,31000.0,29.0693,29.092,28.9844,29.0354,31000.0
2011-11-18 09:45:00,51.29,51.31,51.12,51.22,38100.0,29.0297,29.041,28.9335,28.9901,38100.0
2011-11-18 09:50:00,51.22,51.31,51.16,51.31,25100.0,28.9901,29.041,28.9561,29.041,25100.0
2011-11-18 09:55:00,51.3,51.39,51.29,51.39,55200.0,29.0354,29.0863,29.0297,29.0863,55200.0
2011-11-18 10:00:00,51.39,51.39,51.18,51.2,30200.0,29.0863,29.0863,28.9675,28.9788,30200.0
2011-11-18 10:05:00,51.2,51.22,51.05,51.06,29600.0,28.9788,28.9901,28.8939,28.8995,29600.0
2011-11-18 10:10:00,51.05,51.06,51.02,51.04,16300.0,28.8939,28.8995,28.8769,28.8882,16300.0
2011-11-18 10:15:00,51.04,51.04,50.95,50.99,16700.0,28.8882,28.8882,28.8373,28.8599,16700.0
2011-11-18 10:20:00,50.98,51.01,50.92,50.95,13900.0,28.8543,28.8712,28.8203,28.8373,13900.0
2011-11-18 10:25:00,50.94,51.04,50.89,51.02,16500.0,28.8316,28.8882,28.8033,28.8769,16500.0
2011-11-18 10:30:00,51.02,51.08,50.99,51.08,13700.0,28.8769,28.9109,28.8599,28.9109,13700.0
2011-11-18 10:35:00,51.09,51.12,51.05,51.09,16700.0,28.9165,28.9335,28.8939,28.9165,16700.0
2011-11-18 10:40:00,51.1,51.14,51.04,51.08,12900.0,28.9222,28.9448,28.8882,28.9109,12900.0
2011-11-18 10:45:00,51.07,51.13,51.07,51.09,11500.0,28.9052,28.9392,28.9052,28.9165,11500.0
2011-11-18 10:50:00,51.1,51.15,51.04,51.05,15300.0,28.9222,28.9505,28.8882,28.8939,15300.0
2011-11-18 10:55:00,51.04,51.1,51.01,51.07,10200.0,28.8882,28.9222,28.8712,28.9052,10200.0
2011-11-18 11:00:00,51.07,51.07,51.01,51.04,10500.0,28.9052,28.9052,28.8712,28.8882,10500.0
2011-11-18 11:05:00,51.04,51.06,51.0,51.0,13100.0,28.8882,28.8995,28.8656,28.8656,13100.0
2011-11-18 11:10:00,51.02,51.02,50.94,50.96,10800.0,28.8769,28.8769,28.8316,28.8429,10800.0
2011-11-18 11:15:00,50.97,50.98,50.9,50.93,11100.0,28.8486,28.8543,28.809,28.826,11100.0
2011-11-18 11:20:00,50.93,50.98,50.92,50.95,8400.0,28.826,28.8543,28.8203,28.8373,8400.0
2011-11-18 11:25:00,50.97,51.01,50.95,50.98,8900.0,28.8486,28.8712,28.8373,28.8543,8900.0
2011-11-18 11:30:00,50.98,51.01,50.96,50.96,5800.0,28.8543,28.8712,28.8429,28.8429,5800.0
2011-11-18 11:35:00,50.96,51.02,50.96,51.02,11700.0,28.8429,28.8769,28.8429,28.8769,11700.0
2011-11-18 11:40:00,51.02,51.02,50.98,50.99,5900.0,28.8769,28.8769,28.8543,28.8599,5900.0
2011-11-18 11:45:00,50.98,50.99,50.91,50.92,10000.0,28.8543,28.8599,28.8146,28.8203,10000.0
2011-11-18 11:50:00,50.93,50.97,50.93,50.97,6200.0,28.826,28.8486,28.826,28.8486,6200.0
2011-11-18 11:55:00,50.98,51.0,50.94,51.0,19800.0,28.8543,28.8656,28.8316,28.8656,19800.0
2011-11-18 12:00:00,50.99,50.99,50.9,50.94,15000.0,28.8599,28.8599,28.809,28.8316,15000.0
2011-11-18 12:05:00,50.91,50.97,50.88,50.97,21200.0,28.8146,28.8486,28.7977,28.8486,21200.0
2011-11-18 12:10:00,50.95,50.97,50.94,50.97,9000.0,28.8373,28.8486,28.8316,28.8486,9000.0
2011-11-18 12:15:00,50.95,50.99,50.95,50.95,12900.0,28.8373,28.8599,28.8373,28.8373,12900.0
2011-11-18 12:20:00,50.96,51.01,50.96,50.98,41400.0,28.8429,28.8712,28.8429,28.8543,41400.0
2011-11-18 12:25:00,50.97,51.04,50.96,50.98,30500.0,28.8486,28.8882,28.8429,28.8543,30500.0
2011-11-18 12:30:00,50.99,51.03,50.96,50.97,20900.0,28.8599,28.8826,28.8429,28.8486,20900.0
2011-11-18 12:35:00,50.97,50.98,50.94,50.95,18600.0,28.8486,28.8543,28.8316,28.8373,18600.0
2011-11-18 12:40:00,50.96,50.98,50.93,50.97,52600.0,28.8429,28.8543,28.826,28.8486,52600.0
2011-11-18 12:45:00,50.97,51.03,50.97,50.98,38200.0,28.8486,28.8826,28.8486,28.8543,38200.0
2011-11-18 12:50:00,50.98,50.98,50.91,50.92,25900.0,28.8543,28.8543,28.8146,28.8203,25900.0
2011-11-18 12:55:00,50.92,50.95,50.92,50.93,10100.0,28.8203,28.8373,28.8203,28.826,10100.0
2011-11-18 13:00:00,50.94,50.94,50.9,50.91,19100.0,28.8316,28.8316,28.809,28.8146,19100.0
2011-11-18 13:05:00,50.92,50.94,50.9,50.94,15200.0,28.8203,28.8316,28.809,28.8316,15200.0
2011-11-18 13:10:00,50.95,50.98,50.95,50.98,4600.0,28.8373,28.8543,28.8373,28.8543,4600.0
2011-11-18 13:15:00,50.98,51.06,50.98,51.06,15000.0,28.8543,28.8995,28.8543,28.8995,15000.0
2011-11-18 13:20:00,51.06,51.06,51.01,51.02,6200.0,28.8995,28.8995,28.8712,28.8769,6200.0
2011-11-18 13:25:00,51.02,51.05,51.02,51.04,10500.0,28.8769,28.8939,28.8769,28.8882,10500.0
2011-11-18 13:30:00,51.04,51.11,51.02,51.09,19600.0,28.8882,28.9278,28.8769,28.9165,19600.0
2011-11-18 13:35:00,51.07,51.13,51.07,51.1,24800.0,28.9052,28.9392,28.9052,28.9222,24800.0
2011-11-18 13:40:00,51.1,51.11,51.08,51.09,8100.0,28.9222,28.9278,28.9109,28.9165,8100.0
2011-11-18 13:45:00,51.09,51.12,51.09,51.12,8800.0,28.9165,28.9335,28.9165,28.9335,8800.0
2011-11-18 13:50:00,51.12,51.16,51.1,51.15,12700.0,28.9335,28.9561,28.9222,28.9505,12700.0
2011-11-18 13:55:00,51.15,51.15,51.1,51.1,8300.0,28.9505,28.9505,28.9222,28.9222,8300.0
2011-11-18 14:00:00,51.11,51.12,51.06,51.09,7800.0,28.9278,28.9335,28.8995,28.9165,7800.0
2011-11-18 14:05:00,51.1,51.11,51.08,51.09,11100.0,28.9222,28.9278,28.9109,28.9165,11100.0
2011-11-18 14:10:00,51.09,51.2,51.09,51.14,29800.0,28.9165,28.9788,28.9165,28.9448,29800.0
2011-11-18 14:15:00,51.14,51.16,51.1,51.1,12900.0,28.9448,28.9561,28.9222,28.9222,12900.0
2011-11-18 14:20:00,51.1,51.12,51.07,51.07,13000.0,28.9222,28.9335,28.9052,28.9052,13000.0
2011-11-18 14:25:00,51.05,51.07,51.03,51.05,9500.0,28.8939,28.9052,28.8826,28.8939,9500.0
2011-11-18 14:30:00,51.05,51.11,51.05,51.1,9100.0,28.8939,28.9278,28.8939,28.9222,9100.0
2011-11-18 14:35:00,51.1,51.14,51.07,51.09,13700.0,28.9222,28.9448,28.9052,28.9165,13700.0
2011-11-18 14:40:00,51.09,51.1,51.06,51.1,9000.0,28.9165,28.9222,28.8995,28.9222,9000.0
2011-11-18 14:45:00,51.1,51.14,51.08,51.09,12500.0,28.9222,28.9448,28.9109,28.9165,12500.0
2011-11-18 14:50:00,51.07,51.09,51.04,51.09,8100.0,28.9052,28.9165,28.8882,28.9165,8100.0
2011-11-18 14:55:00,51.09,51.09,51.02,51.05,13000.0,28.9165,28.9165,28.8769,28.8939,13000.0
2011-11-18 15:00:00,51.05,51.09,51.01,51.03,11400.0,28.8939,28.9165,28.8712,28.8826,11400.0
2011-11-18 15:05:00,51.04,51.13,51.04,51.12,20800.0,28.8882,28.9392,28.8882,28.9335,20800.0
2011-11-18 15:10:00,51.13,51.18,51.12,51.15,33000.0,28.9392,28.9675,28.9335,28.9505,33000.0
2011-11-18 15:15:00,51.15,51.17,51.11,51.16,44500.0,28.9505,28.9618,28.9278,28.9561,44500.0
2011-11-18 15:20:00,51.17,51.17,51.09,51.12,12500.0,28.9618,28.9618,28.9165,28.9335,12500.0
2011-11-18 15:25:00,51.13,51.13,51.1,51.1,22300.0,28.9392,28.9392,28.9222,28.9222,22300.0
2011-11-18 15:30:00,51.1,51.12,51.07,51.08,33200.0,28.9222,28.9335,28.9052,28.9109,33200.0
2011-11-18 15:35:00,51.08,51.11,51.04,51.05,29200.0,28.9109,28.9278,28.8882,28.8939,29200.0
2011-11-18 15:40:00,51.05,51.06,50.95,51.02,36400.0,28.8939,28.8995,28.8373,28.8769,36400.0
2011-11-18 15:45:00,51.01,51.07,50.98,51.06,45200.0,28.8712,28.9052,28.8543,28.8995,45200.0
2011-11-18 15:50:00,51.06,51.09,51.04,51.07,40000.0,28.8995,28.9165,28.8882,28.9052,40000.0
2011-11-18 15:55:00,51.07,51.08,51.0,51.05,105200.0,28.9052,28.9109,28.8656,28.8939,105200.0
2011-11-21 09:30:00,50.73,51.09,50.73,50.98,91700.0,28.7128,28.9165,28.7128,28.8543,91700.0
2011-11-21 09:35:00,50.98,50.99,50.86,50.86,33600.0,28.8543,28.8599,28.7863,28.7863,33600.0
2011-11-21 09:40:00,50.85,51.03,50.8,51.03,32800.0,28.7807,28.8826,28.7524,28.8826,32800.0
2011-11-21 09:45:00,51.04,51.05,50.95,50.95,61200.0,28.8882,28.8939,28.8373,28.8373,61200.0
2011-11-21 09:50:00,50.95,50.95,50.84,50.9,24800.0,28.8373,28.8373,28.775,28.809,24800.0
2011-11-21 09:55:00,50.9,51.02,50.88,51.02,30800.0,28.809,28.8769,28.7977,28.8769,30800.0
2011-11-21 10:00:00,51.02,51.05,50.91,51.03,47500.0,28.8769,28.8939,28.8146,28.8826,47500.0
2011-11-21 10:05:00,51.03,51.04,50.84,50.86,37000.0,28.8826,28.8882,28.775,28.7863,37000.0
2011-11-21 10:10:00,50.87,50.91,50.85,50.86,21300.0,28.792,28.8146,28.7807,28.7863,21300.0
2011-11-21 10:15:00,50.86,50.89,50.83,50.87,29600.0,28.7863,28.8033,28.7694,28.792,29600.0
2011-11-21 10:20:00,50.86,50.87,50.79,50.84,19200.0,28.7863,28.792,28.7467,28.775,19200.0
2011-11-21 10:25:00,50.84,50.84,50.76,50.79,20300.0,28.775,28.775,28.7297,28.7467,20300.0
2011-11-21 10:30:00,50.79,50.8,50.7,50.75,34100.0,28.7467,28.7524,28.6958,28.7241,34100.0
2011-11-21 10:35:00,50.76,50.78,50.69,50.76,25700.0,28.7297,28.7411,28.6901,28.7297,25700.0
2011-11-21 10:40:00,50.76,50.77,50.71,50.71,34000.0,28.7297,28.7354,28.7014,28.7014,34000.0
2011-11-21 10:45:00,50.7,50.72,50.51,50.52,32800.0,28.6958,28.7071,28.5882,28.5939,32800.0
2011-11-21 10:50:00,50.52,50.64,50.52,50.61,18000.0,28.5939,28.6618,28.5939,28.6448,18000.0
2011-11-21 10:55:00,50.62,50.67,50.6,50.6,14500.0,28.6505,28.6788,28.6392,28.6392,14500.0
2011-11-21 11:00:00,50.59,50.6,50.57,50.59,12800.0,28.6335,28.6392,28.6222,28.6335,12800.0
2011-11-21 11:05:00,50.58,50.63,50.52,50.59,13600.0,28.6279,28.6562,28.5939,28.6335,13600.0
2011-11-21 11:10:00,50.59,50.61,50.57,50.6,16900.0,28.6335,28.6448,28.6222,28.6392,16900.0
2011-11-21 11:15:00,50.58,50.6,50.53,50.58,29300.0,28.6279,28.6392,28.5996,28.6279,29300.0
2011-11-21 11:20:00,50.58,50.59,50.51,50.56,14200.0,28.6279,28.6335,28.5882,28.6165,14200.0
2011-11-21 11:25:00,50.57,50.6,50.56,50.59,17300.0,28.6222,28.6392,28.6165,28.6335,17300.0
2011-11-21 11:30:00,50.58,50.59,50.51,50.54,22200.0,28.6279,28.6335,28.5882,28.6052,22200.0
2011-11-21 11:35:00,50.53,50.53,50.42,50.43,26700.0,28.5996,28.5996,28.5373,28.543,26700.0
2011-11-21 11:40:00,50.42,50.45,50.42,50.43,22800.0,28.5373,28.5543,28.5373,28.543,22800.0
2011-11-21 11:45:00,50.43,50.52,50.4,50.52,37900.0,28.543,28.5939,28.526,28.5939,37900.0
2011-11-21 11:50:00,50.51,50.54,50.48,50.5,55900.0,28.5882,28.6052,28.5713,28.5826,55900.0
2011-11-21 11:55:00,50.49,50.58,50.49,50.53,14700.0,28.5769,28.6279,28.5769,28.5996,14700.0
2011-11-21 12:00:00,50.53,50.55,50.51,50.51,7600.0,28.5996,28.6109,28.5882,28.5882,7600.0
2011-11-21 12:05:00,50.52,50.56,50.52,50.54,16500.0,28.5939,28.6165,28.5939,28.6052,16500.0
2011-11-21 12:10:00,50.54,50.57,50.53,50.56,11600.0,28.6052,28.6222,28.5996,28.6165,11600.0
2011-11-21 12:15:00,50.56,50.59,50.52,50.52,11000.0,28.6165,28.6335,28.5939,28.5939,11000.0
2011-11-21 12:20:00,50.52,50.52,50.49,50.5,16700.0,28.5939,28.5939,28.5769,28.5826,16700.0
2011-11-21 12:25:00,50.5,50.51,50.48,50.49,15300.0,28.5826,28.5882,28.5713,28.5769,15300.0
2011-11-21 12:30:00,50.48,50.54,50.48,50.53,44100.0,28.5713,28.6052,28.5713,28.5996,44100.0
2011-11-21 12:35:00,50.53,50.54,50.49,50.5,15300.0,28.5996,28.6052,28.5769,28.5826,15300.0
2011-11-21 12:40:00,50.5,50.51,50.49,50.5,13900.0,28.5826,28.5882,28.5769,28.5826,13900.0
2011-11-21 12:45:00,50.5,50.53,50.49,50.5,17700.0,28.5826,28.5996,28.5769,28.5826,17700.0
2011-11-21 12:50:00,50.51,50.51,50.49,50.49,17400.0,28.5882,28.5882,28.5769,28.5769,17400.0
2011-11-21 12:55:00,50.49,50.5,50.45,50.45,39400.0,28.5769,28.5826,28.5543,28.5543,39400.0
2011-11-21 13:00:00,50.46,50.53,50.46,50.52,14400.0,28.5599,28.5996,28.5599,28.5939,14400.0
2011-11-21 13:05:00,50.52,50.58,50.51,50.56,20900.0,28.5939,28.6279,28.5882,28.6165,20900.0
2011-11-21 13:10:00,50.57,50.59,50.55,50.58,10400.0,28.6222,28.6335,28.6109,28.6279,10400.0
2011-11-21 13:15:00,50.58,50.63,50.55,50.58,21000.0,28.6279,28.6562,28.6109,28.6279,21000.0
2011-11-21 13:20:00,50.58,50.64,50.55,50.59,17400.0,28.6279,28.6618,28.6109,28.6335,17400.0
2011-11-21 13:25:00,50.58,50.66,50.58,50.64,23400.0,28.6279,28.6731,28.6279,28.6618,23400.0
2011-11-21 13:30:00,50.64,50.66,50.63,50.66,19700.0,28.6618,28.6731,28.6562,28.6731,19700.0
2011-11-21 13:35:00,50.66,50.67,50.63,50.63,17600.0,28.6731,28.6788,28.6562,28.6562,17600.0
2011-11-21 13:40:00,50.64,50.65,50.6,50.6,16400.0,28.6618,28.6675,28.6392,28.6392,16400.0
2011-11-21 13:45:00,50.61,50.61,50.55,50.56,14700.0,28.6448,28.6448,28.6109,28.6165,14700.0
2011-11-21 13:50:00,50.56,50.57,50.53,50.53,14300.0,28.6165,28.6222,28.5996,28.5996,14300.0
2011-11-21 13:55:00,50.53,50.53,50.47,50.48,20800.0,28.5996,28.5996,28.5656,28.5713,20800.0
2011-11-21 14:00:00,50.48,50.49,50.46,50.48,14000.0,28.5713,28.5769,28.5599,28.5713,14000.0
2011-11-21 14:05:00,50.48,50.48,50.45,50.46,15800.0,28.5713,28.5713,28.5543,28.5599,15800.0
2011-11-21 14:10:00,50.46,50.6,50.46,50.59,27400.0,28.5599,28.6392,28.5599,28.6335,27400.0
2011-11-21 14:15:00,50.58,50.69,50.58,50.58,29000.0,28.6279,28.6901,28.6279,28.6279,29000.0
2011-11-21 14:20:00,50.58,50.62,50.58,50.62,19900.0,28.6279,28.6505,28.6279,28.6505,19900.0
2011-11-21 14:25:00,50.62,50.63,50.58,50.59,16800.0,28.6505,28.6562,28.6279,28.6335,16800.0
2011-11-21 14:30:00,50.59,50.7,50.59,50.67,12700.0,28.6335,28.6958,28.6335,28.6788,12700.0
2011-11-21 14:35:00,50.69,50.71,50.65,50.65,29400.0,28.6901,28.7014,28.6675,28.6675,29400.0
2011-11-21 14:40:00,50.65,50.67,50.63,50.66,25100.0,28.6675,28.6788,28.6562,28.6731,25100.0
2011-11-21 14:45:00,50.66,50.7,50.61,50.62,17700.0,28.6731,28.6958,28.6448,28.6505,17700.0
2011-11-21 14:50:00,50.63,50.64,50.57,50.58,16000.0,28.6562,28.6618,28.6222,28.6279,16000.0
2011-11-21 14:55:00,50.58,50.6,50.55,50.55,15900.0,28.6279,28.6392,28.6109,28.6109,15900.0
2011-11-21 15:00:00,50.54,50.57,50.46,50.51,31100.0,28.6052,28.6222,28.5599,28.5882,31100.0
2011-11-21 15:05:00,50.51,50.6,50.5,50.59,22300.0,28.5882,28.6392,28.5826,28.6335,22300.0
2011-11-21 15:10:00,50.61,50.66,50.59,50.63,16600.0,28.6448,28.6731,28.6335,28.6562,16600.0
2011-11-21 15:15:00,50.64,50.72,50.58,50.72,30300.0,28.6618,28.7071,28.6279,28.7071,30300.0
2011-11-21 15:20:00,50.72,50.77,50.7,50.74,46900.0,28.7071,28.7354,28.6958,28.7184,46900.0
2011-11-21 15:25:00,50.75,50.85,50.74,50.79,41300.0,28.7241,28.7807,28.7184,28.7467,41300.0
2011-11-21 15:30:00,50.8,50.83,50.75,50.79,38500.0,28.7524,28.7694,28.7241,28.7467,38500.0
2011-11-21 15:35:00,50.78,50.84,50.76,50.8,23000.0,28.7411,28.775,28.7297,28.7524,23000.0
2011-11-21 15:40:00,50.8,50.8,50.73,50.78,28500.0,28.7524,28.7524,28.7128,28.7411,28500.0
2011-11-21 15:45:00,50.79,50.82,50.75,50.78,82700.0,28.7467,28.7637,28.7241,28.7411,82700.0
2011-11-21 15:50:00,50.79,50.8,50.69,50.71,60200.0,28.7467,28.7524,28.6901,28.7014,60200.0
2011-11-21 15:55:00,50.7,50.74,50.64,50.64,148300.0,28.6958,28.7184,28.6618,28.6618,148300.0
2011-11-22 09:30:00,50.66,50.67,50.57,50.67,36400.0,28.6731,28.6788,28.6222,28.6788,36400.0
2011-11-22 09:35:00,50.66,50.74,50.53,50.56,25700.0,28.6731,28.7184,28.5996,28.6165,25700.0
2011-11-22 09:40:00,50.57,50.64,50.48,50.48,22400.0,28.6222,28.6618,28.5713,28.5713,22400.0
2011-11-22 09:45:00,50.48,50.62,50.48,50.5,21500.0,28.5713,28.6505,28.5713,28.5826,21500.0
2011-11-22 09:50:00,50.5,50.58,50.5,50.53,11700.0,28.5826,28.6279,28.5826,28.5996,11700.0
2011-11-22 09:55:00,50.53,50.54,50.44,50.44,20400.0,28.5996,28.6052,28.5486,28.5486,20400.0
2011-11-22 10:00:00,50.44,50.56,50.42,50.46,21800.0,28.5486,28.6165,28.5373,28.5599,21800.0
2011-11-22 10:05:00,50.46,50.56,50.46,50.54,24100.0,28.5599,28.6165,28.5599,28.6052,24100.0
2011-11-22 10:10:00,50.53,50.61,50.52,50.54,13400.0,28.5996,28.6448,28.5939,28.6052,13400.0
2011-11-22 10:15:00,50.54,50.61,50.54,50.57,19800.0,28.6052,28.6448,28.6052,28.6222,19800.0
2011-11-22 10:20:00,50.58,50.64,50.57,50.6,15700.0,28.6279,28.6618,28.6222,28.6392,15700.0
2011-11-22 10:25:00,50.61,50.67,50.61,50.63,14700.0,28.6448,28.6788,28.6448,28.6562,14700.0
2011-11-22 10:30:00,50.64,50.7,50.63,50.69,15600.0,28.6618,28.6958,28.6562,28.6901,15600.0
2011-11-22 10:35:00,50.7,50.7,50.57,50.57,19400.0,28.6958,28.6958,28.6222,28.6222,19400.0
2011-11-22 10:40:00,50.56,50.6,50.49,50.49,13000.0,28.6165,28.6392,28.5769,28.5769,13000.0
2011-11-22 10:45:00,50.5,50.52,50.31,50.31,39100.0,28.5826,28.5939,28.475,28.475,39100.0
2011-11-22 10:50:00,50.32,50.32,50.26,50.27,24300.0,28.4807,28.4807,28.4467,28.4524,24300.0
2011-11-22 10:55:00,50.28,50.31,50.22,50.31,29800.0,28.4581,28.475,28.4241,28.475,29800.0
2011-11-22 11:00:00,50.31,50.36,50.26,50.26,30000.0,28.475,28.5033,28.4467,28.4467,30000.0
2011-11-22 11:05:00,50.28,50.37,50.27,50.37,39200.0,28.4581,28.509,28.4524,28.509,39200.0
2011-11-22 11:10:00,50.37,50.38,50.31,50.33,28300.0,28.509,28.5147,28.475,28.4864,28300.0
2011-11-22 11:15:00,50.33,50.33,50.29,50.32,13800.0,28.4864,28.4864,28.4637,28.4807,13800.0
2011-11-22 11:20:00,50.32,50.32,50.16,50.17,25200.0,28.4807,28.4807,28.3901,28.3958,25200.0
2011-11-22 11:25:00,50.17,50.19,50.13,50.13,25900.0,28.3958,28.4071,28.3732,28.3732,25900.0
2011-11-22 11:30:00,50.14,50.15,50.08,50.09,37100.0,28.3788,28.3845,28.3449,28.3505,37100.0
2011-11-22 11:35:00,50.1,50.12,50.04,50.11,34800.0,28.3562,28.3675,28.3222,28.3618,34800.0
2011-11-22 11:40:00,50.11,50.12,50.0,50.01,51300.0,28.3618,28.3675,28.2996,28.3052,51300.0
2011-11-22 11:45:00,50.01,50.14,50.0,50.14,17000.0,28.3052,28.3788,28.2996,28.3788,17000.0
2011-11-22 11:50:00,50.14,50.28,50.13,50.27,15000.0,28.3788,28.4581,28.3732,28.4524,15000.0
2011-11-22 11:55:00,50.27,50.27,50.22,50.23,14400.0,28.4524,28.4524,28.4241,28.4298,14400.0
2011-11-22 12:00:00,50.22,50.46,50.22,50.4,32800.0,28.4241,28.5599,28.4241,28.526,32800.0
2011-11-22 12:05:00,50.41,50.53,50.41,50.45,30400.0,28.5316,28.5996,28.5316,28.5543,30400.0
2011-11-22 12:10:00,50.45,50.45,50.38,50.39,15900.0,28.5543,28.5543,28.5147,28.5203,15900.0
2011-11-22 12:15:00,50.41,50.45,50.39,50.4,20000.0,28.5316,28.5543,28.5203,28.526,20000.0
2011-11-22 12:20:00,50.4,50.45,50.38,50.44,18900.0,28.526,28.5543,28.5147,28.5486,18900.0
2011-11-22 12:25:00,50.43,50.46,50.3,50.31,25600.0,28.543,28.5599,28.4694,28.475,25600.0
2011-11-22 12:30:00,50.31,50.43,50.3,50.35,26600.0,28.475,28.543,28.4694,28.4977,26600.0
2011-11-22 12:35:00,50.36,50.37,50.3,50.31,11400.0,28.5033,28.509,28.4694,28.475,11400.0
2011-11-22 12:40:00,50.32,50.4,50.32,50.39,10700.0,28.4807,28.526,28.4807,28.5203,10700.0
2011-11-22 12:45:00,50.4,50.44,50.39,50.4,9000.0,28.526,28.5486,28.5203,28.526,9000.0
2011-11-22 12:50:00,50.41,50.49,50.4,50.42,17900.0,28.5316,28.5769,28.526,28.5373,17900.0
2011-11-22 12:55:00,50.42,50.48,50.37,50.45,33000.0,28.5373,28.5713,28.509,28.5543,33000.0
2011-11-22 13:00:00,50.45,50.46,50.42,50.45,11400.0,28.5543,28.5599,28.5373,28.5543,11400.0
2011-11-22 13:05:00,50.44,50.46,50.35,50.37,24800.0,28.5486,28.5599,28.4977,28.509,24800.0
2011-11-22 13:10:00,50.35,50.39,50.32,50.32,10400.0,28.4977,28.5203,28.4807,28.4807,10400.0
2011-11-22 13:15:00,50.33,50.45,50.33,50.44,9000.0,28.4864,28.5543,28.4864,28.5486,9000.0
2011-11-22 13:20:00,50.45,50.48,50.4,50.4,12800.0,28.5543,28.5713,28.526,28.526,12800.0
2011-11-22 13:25:00,50.41,50.52,50.4,50.5,18700.0,28.5316,28.5939,28.526,28.5826,18700.0
2011-11-22 13:30:00,50.5,50.53,50.5,50.52,13100.0,28.5826,28.5996,28.5826,28.5939,13100.0
2011-11-22 13:35:00,50.52,50.53,50.49,50.49,10300.0,28.5939,28.5996,28.5769,28.5769,10300.0
2011-11-22 13:40:00,50.49,50.49,50.43,50.44,9500.0,28.5769,28.5769,28.543,28.5486,9500.0
2011-11-22 13:45:00,50.44,50.47,50.4,50.47,14900.0,28.5486,28.5656,28.526,28.5656,14900.0
2011-11-22 13:50:00,50.47,50.48,50.42,50.44,9700.0,28.5656,28.5713,28.5373,28.5486,9700.0
2011-11-22 13:55:00,50.45,50.45,50.35,50.35,16100.0,28.5543,28.5543,28.4977,28.4977,16100.0
2011-11-22 14:00:00,50.36,50.37,50.33,50.34,9300.0,28.5033,28.509,28.4864,28.492,9300.0
2011-11-22 14:05:00,50.34,50.42,50.33,50.42,15600.0,28.492,28.5373,28.4864,28.5373,15600.0
2011-11-22 14:10:00,50.43,50.46,50.41,50.45,16400.0,28.543,28.5599,28.5316,28.5543,16400.0
2011-11-22 14:15:00,50.44,50.46,50.41,50.41,7000.0,28.5486,28.5599,28.5316,28.5316,7000.0
2011-11-22 14:20:00,50.41,50.41,50.3,50.3,16700.0,28.5316,28.5316,28.4694,28.4694,16700.0
2011-11-22 14:25:00,50.31,50.33,50.3,50.3,8400.0,28.475,28.4864,28.4694,28.4694,8400.0
2011-11-22 14:30:00,50.31,50.32,50.3,50.32,19800.0,28.475,28.4807,28.4694,28.4807,19800.0
2011-11-22 14:35:00,50.33,50.33,50.27,50.28,21000.0,28.4864,28.4864,28.4524,28.4581,21000.0
2011-11-22 14:40:00,50.29,50.33,50.28,50.31,15600.0,28.4637,28.4864,28.4581,28.475,15600.0
2011-11-22 14:45:00,50.32,50.32,50.27,50.27,16000.0,28.4807,28.4807,28.4524,28.4524,16000.0
2011-11-22 14:50:00,50.28,50.3,50.25,50.25,15600.0,28.4581,28.4694,28.4411,28.4411,15600.0
2011-11-22 14:55:00,50.26,50.29,50.25,50.28,12200.0,28.4467,28.4637,28.4411,28.4581,12200.0
2011-11-22 15:00:00,50.29,50.29,50.22,50.22,25800.0,28.4637,28.4637,28.4241,28.4241,25800.0
2011-11-22 15:05:00,50.22,50.25,50.18,50.2,40200.0,28.4241,28.4411,28.4015,28.4128,40200.0
2011-11-22 15:10:00,50.2,50.2,50.16,50.16,25300.0,28.4128,28.4128,28.3901,28.3901,25300.0
2011-11-22 15:15:00,50.16,50.22,50.16,50.21,31200.0,28.3901,28.4241,28.3901,28.4184,31200.0
2011-11-22 15:20:00,50.2,50.21,50.18,50.2,36900.0,28.4128,28.4184,28.4015,28.4128,36900.0
2011-11-22 15:25:00,50.2,50.25,50.2,50.2,24800.0,28.4128,28.4411,28.4128,28.4128,24800.0
2011-11-22 15:30:00,50.21,50.26,50.2,50.2,48100.0,28.4184,28.4467,28.4128,28.4128,48100.0
2011-11-22 15:35:00,50.21,50.22,50.14,50.14,46800.0,28.4184,28.4241,28.3788,28.3788,46800.0
2011-11-22 15:40:00,50.14,50.16,50.1,50.12,60400.0,28.3788,28.3901,28.3562,28.3675,60400.0
2011-11-22 15:45:00,50.12,50.17,50.1,50.11,70200.0,28.3675,28.3958,28.3562,28.3618,70200.0
2011-11-22 15:50:00,50.11,50.12,50.06,50.11,148900.0,28.3618,28.3675,28.3335,28.3618,148900.0
2011-11-22 15:55:00,50.11,50.11,50.04,50.05,147600.0,28.3618,28.3618,28.3222,28.3279,147600.0
2011-11-23 09:30:00,49.82,49.82,49.55,49.55,51900.0,28.1977,28.1977,28.0449,28.0449,51900.0
2011-11-23 09:35:00,49.56,49.69,49.53,49.53,18000.0,28.0506,28.1241,28.0336,28.0336,18000.0
2011-11-23 09:40:00,49.53,49.73,49.5,49.62,33300.0,28.0336,28.1468,28.0166,28.0845,33300.0
2011-11-23 09:45:00,49.62,49.67,49.62,49.64,14600.0,28.0845,28.1128,28.0845,28.0958,14600.0
2011-11-23 09:50:00,49.63,49.64,49.52,49.54,15900.0,28.0902,28.0958,28.0279,28.0392,15900.0
2011-11-23 09:55:00,49.54,49.54,49.4,49.41,34500.0,28.0392,28.0392,27.96,27.9657,34500.0
2011-11-23 10:00:00,49.41,49.46,49.37,49.44,14200.0,27.9657,27.994,27.943,27.9826,14200.0
2011-11-23 10:05:00,49.44,49.5,49.43,49.5,8400.0,27.9826,28.0166,27.977,28.0166,8400.0
2011-11-23 10:10:00,49.51,49.51,49.34,49.36,16800.0,28.0223,28.0223,27.926,27.9374,16800.0
2011-11-23 10:15:00,49.36,49.4,49.36,49.4,14500.0,27.9374,27.96,27.9374,27.96,14500.0
2011-11-23 10:20:00,49.4,49.41,49.36,49.38,13400.0,27.96,27.9657,27.9374,27.9487,13400.0
2011-11-23 10:25:00,49.39,49.43,49.32,49.32,17100.0,27.9543,27.977,27.9147,27.9147,17100.0
2011-11-23 10:30:00,49.32,49.35,49.3,49.33,17600.0,27.9147,27.9317,27.9034,27.9204,17600.0
2011-11-23 10:35:00,49.32,49.35,49.31,49.32,13800.0,27.9147,27.9317,27.9091,27.9147,13800.0
2011-11-23 10:40:00,49.32,49.35,49.3,49.3,12900.0,27.9147,27.9317,27.9034,27.9034,12900.0
2011-11-23 10:45:00,49.3,49.32,49.25,49.3,13300.0,27.9034,27.9147,27.8751,27.9034,13300.0
2011-11-23 10:50:00,49.29,49.43,49.29,49.41,24700.0,27.8977,27.977,27.8977,27.9657,24700.0
2011-11-23 10:55:00,49.41,49.42,49.32,49.32,6900.0,27.9657,27.9713,27.9147,27.9147,6900.0
2011-11-23 11:00:00,49.31,49.34,49.26,49.26,17300.0,27.9091,27.926,27.8808,27.8808,17300.0
2011-11-23 11:05:00,49.27,49.31,49.24,49.24,10000.0,27.8864,27.9091,27.8694,27.8694,10000.0
2011-11-23 11:10:00,49.24,49.24,49.18,49.19,12700.0,27.8694,27.8694,27.8355,27.8411,12700.0
2011-11-23 11:15:00,49.18,49.23,49.18,49.2,9900.0,27.8355,27.8638,27.8355,27.8468,9900.0
2011-11-23 11:20:00,49.19,49.22,49.18,49.19,11500.0,27.8411,27.8581,27.8355,27.8411,11500.0
2011-11-23 11:25:00,49.19,49.23,49.15,49.15,15200.0,27.8411,27.8638,27.8185,27.8185,15200.0
2011-11-23 11:30:00,49.15,49.15,49.08,49.09,20500.0,27.8185,27.8185,27.7789,27.7845,20500.0
2011-11-23 11:35:00,49.08,49.24,49.06,49.24,27300.0,27.7789,27.8694,27.7676,27.8694,27300.0
2011-11-23 11:40:00,49.22,49.28,49.2,49.27,10400.0,27.8581,27.8921,27.8468,27.8864,10400.0
2011-11-23 11:45:00,49.28,49.29,49.24,49.28,15900.0,27.8921,27.8977,27.8694,27.8921,15900.0
2011-11-23 11:50:00,49.27,49.33,49.26,49.32,30800.0,27.8864,27.9204,27.8808,27.9147,30800.0
2011-11-23 11:55:00,49.32,49.34,49.3,49.32,13300.0,27.9147,27.926,27.9034,27.9147,13300.0
2011-11-23 12:00:00,49.32,49.42,49.32,49.41,12800.0,27.9147,27.9713,27.9147,27.9657,12800.0
2011-11-23 12:05:00,49.42,49.42,49.39,49.41,8500.0,27.9713,27.9713,27.9543,27.9657,8500.0
2011-11-23 12:10:00,49.41,49.42,49.37,49.38,11800.0,27.9657,27.9713,27.943,27.9487,11800.0
2011-11-23 12:15:00,49.37,49.39,49.37,49.37,11600.0,27.943,27.9543,27.943,27.943,11600.0
2011-11-23 12:20:00,49.39,49.45,49.39,49.44,26200.0,27.9543,27.9883,27.9543,27.9826,26200.0
2011-11-23 12:25:00,49.44,49.46,49.43,49.44,34300.0,27.9826,27.994,27.977,27.9826,34300.0
2011-11-23 12:30:00,49.44,49.47,49.42,49.47,66400.0,27.9826,27.9996,27.9713,27.9996,66400.0
2011-11-23 12:35:00,49.46,49.5,49.46,49.46,24300.0,27.994,28.0166,27.994,27.994,24300.0
2011-11-23 12:40:00,49.46,49.52,49.45,49.5,27800.0,27.994,28.0279,27.9883,28.0166,27800.0
2011-11-23 12:45:00,49.5,49.57,49.48,49.55,12400.0,28.0166,28.0562,28.0053,28.0449,12400.0
2011-11-23 12:50:00,49.54,49.61,49.54,49.58,18700.0,28.0392,28.0789,28.0392,28.0619,18700.0
2011-11-23 12:55:00,49.56,49.58,49.53,49.55,8900.0,28.0506,28.0619,28.0336,28.0449,8900.0
2011-11-23 13:00:00,49.54,49.54,49.48,49.51,15500.0,28.0392,28.0392,28.0053,28.0223,15500.0
2011-11-23 13:05:00,49.51,49.53,49.5,49.5,5700.0,28.0223,28.0336,28.0166,28.0166,5700.0
2011-11-23 13:10:00,49.5,49.51,49.43,49.43,19900.0,28.0166,28.0223,27.977,27.977,19900.0
2011-11-23 13:15:00,49.43,49.45,49.42,49.44,15000.0,27.977,27.9883,27.9713,27.9826,15000.0
2011-11-23 13:20:00,49.45,49.49,49.44,49.48,15700.0,27.9883,28.0109,27.9826,28.0053,15700.0
2011-11-23 13:25:00,49.49,49.53,49.46,49.53,9100.0,28.0109,28.0336,27.994,28.0336,9100.0
2011-11-23 13:30:00,49.52,49.53,49.47,49.47,6800.0,28.0279,28.0336,27.9996,27.9996,6800.0
2011-11-23 13:35:00,49.47,49.48,49.45,49.46,8500.0,27.9996,28.0053,27.9883,27.994,8500.0
2011-11-23 13:40:00,49.45,49.49,49.44,49.46,27100.0,27.9883,28.0109,27.9826,27.994,27100.0
2011-11-23 13:45:00,49.47,49.5,49.47,49.48,5100.0,27.9996,28.0166,27.9996,28.0053,5100.0
2011-11-23 13:50:00,49.47,49.51,49.46,49.5,8200.0,27.9996,28.0223,27.994,28.0166,8200.0
2011-11-23 13:55:00,49.5,49.5,49.43,49.46,20600.0,28.0166,28.0166,27.977,27.994,20600.0
2011-11-23 14:00:00,49.46,49.5,49.43,49.47,21600.0,27.994,28.0166,27.977,27.9996,21600.0
2011-11-23 14:05:00,49.46,49.46,49.41,49.43,11600.0,27.994,27.994,27.9657,27.977,11600.0
2011-11-23 14:10:00,49.43,49.43,49.33,49.34,20100.0,27.977,27.977,27.9204,27.926,20100.0
2011-11-23 14:15:00,49.33,49.34,49.28,49.3,17300.0,27.9204,27.926,27.8921,27.9034,17300.0
2011-11-23 14:20:00,49.3,49.31,49.28,49.31,12900.0,27.9034,27.9091,27.8921,27.9091,12900.0
2011-11-23 14:25:00,49.3,49.31,49.22,49.29,15500.0,27.9034,27.9091,27.8581,27.8977,15500.0
2011-11-23 14:30:00,49.29,49.37,49.29,49.37,17500.0,27.8977,27.943,27.8977,27.943,17500.0
2011-11-23 14:35:00,49.36,49.42,49.35,49.38,17300.0,27.9374,27.9713,27.9317,27.9487,17300.0
2011-11-23 14:40:00,49.38,49.4,49.36,49.36,7100.0,27.9487,27.96,27.9374,27.9374,7100.0
2011-11-23 14:45:00,49.36,49.37,49.33,49.36,17500.0,27.9374,27.943,27.9204,27.9374,17500.0
2011-11-23 14:50:00,49.36,49.37,49.34,49.36,10900.0,27.9374,27.943,27.926,27.9374,10900.0
2011-11-23 14:55:00,49.36,49.38,49.34,49.38,20700.0,27.9374,27.9487,27.926,27.9487,20700.0
2011-11-23 15:00:00,49.38,49.45,49.35,49.41,42000.0,27.9487,27.9883,27.9317,27.9657,42000.0
2011-11-23 15:05:00,49.4,49.46,49.39,49.44,26700.0,27.96,27.994,27.9543,27.9826,26700.0
2011-11-23 15:10:00,49.46,49.51,49.41,49.48,22500.0,27.994,28.0223,27.9657,28.0053,22500.0
2011-11-23 15:15:00,49.48,49.5,49.41,49.44,23200.0,28.0053,28.0166,27.9657,27.9826,23200.0
2011-11-23 15:20:00,49.44,49.46,49.39,49.41,32200.0,27.9826,27.994,27.9543,27.9657,32200.0
2011-11-23 15:25:00,49.41,49.42,49.37,49.42,22200.0,27.9657,27.9713,27.943,27.9713,22200.0
2011-11-23 15:30:00,49.41,49.49,49.4,49.47,76700.0,27.9657,28.0109,27.96,27.9996,76700.0
2011-11-23 15:35:00,49.47,49.55,49.46,49.54,24500.0,27.9996,28.0449,27.994,28.0392,24500.0
2011-11-23 15:40:00,49.54,49.65,49.53,49.62,37500.0,28.0392,28.1015,28.0336,28.0845,37500.0
2011-11-23 15:45:00,49.62,49.62,49.51,49.53,52000.0,28.0845,28.0845,28.0223,28.0336,52000.0
2011-11-23 15:50:00,49.52,49.59,49.51,49.55,80500.0,28.0279,28.0675,28.0223,28.0449,80500.0
2011-11-23 15:55:00,49.54,49.55,49.31,49.33,174000.0,28.0392,28.0449,27.9091,27.9204,174000.0
2011-11-25 09:30:00,49.24,49.46,49.18,49.41,24600.0,27.8694,27.994,27.8355,27.9657,24600.0
2011-11-25 09:35:00,49.43,49.56,49.36,49.46,26600.0,27.977,28.0506,27.9374,27.994,26600.0
2011-11-25 09:40:00,49.45,49.48,49.37,49.46,13200.0,27.9883,28.0053,27.943,27.994,13200.0
2011-11-25 09:45:00,49.46,49.49,49.4,49.4,15000.0,27.994,28.0109,27.96,27.96,15000.0
2011-11-25 09:50:00,49.39,49.4,49.35,49.39,13700.0,27.9543,27.96,27.9317,27.9543,13700.0
2011-11-25 09:55:00,49.38,49.43,49.35,49.38,6100.0,27.9487,27.977,27.9317,27.9487,6100.0
2011-11-25 10:00:00,49.37,49.44,49.33,49.43,14500.0,27.943,27.9826,27.9204,27.977,14500.0
2011-11-25 10:05:00,49.44,49.55,49.44,49.55,11800.0,27.9826,28.0449,27.9826,28.0449,11800.0
2011-11-25 10:10:00,49.54,49.58,49.49,49.55,10800.0,28.0392,28.0619,28.0109,28.0449,10800.0
2011-11-25 10:15:00,49.57,49.59,49.51,49.59,12700.0,28.0562,28.0675,28.0223,28.0675,12700.0
2011-11-25 10:20:00,49.6,49.61,49.55,49.59,15000.0,28.0732,28.0789,28.0449,28.0675,15000.0
2011-11-25 10:25:00,49.59,49.59,49.48,49.58,14600.0,28.0675,28.0675,28.0053,28.0619,14600.0
2011-11-25 10:30:00,49.57,49.58,49.52,49.53,8800.0,28.0562,28.0619,28.0279,28.0336,8800.0
2011-11-25 10:35:00,49.53,49.59,49.51,49.56,7700.0,28.0336,28.0675,28.0223,28.0506,7700.0
2011-11-25 10:40:00,49.56,49.6,49.55,49.57,13900.0,28.0506,28.0732,28.0449,28.0562,13900.0
2011-11-25 10:45:00,49.58,49.62,49.55,49.58,18700.0,28.0619,28.0845,28.0449,28.0619,18700.0
2011-11-25 10:50:00,49.58,49.63,49.55,49.58,17400.0,28.0619,28.0902,28.0449,28.0619,17400.0
2011-11-25 10:55:00,49.58,49.66,49.57,49.64,21700.0,28.0619,28.1072,28.0562,28.0958,21700.0
2011-11-25 11:00:00,49.65,49.7,49.61,49.63,21800.0,28.1015,28.1298,28.0789,28.0902,21800.0
2011-11-25 11:05:00,49.64,49.68,49.63,49.64,7600.0,28.0958,28.1185,28.0902,28.0958,7600.0
2011-11-25 11:10:00,49.65,49.74,49.65,49.71,18800.0,28.1015,28.1524,28.1015,28.1355,18800.0
2011-11-25 11:15:00,49.71,49.78,49.67,49.78,13600.0,28.1355,28.1751,28.1128,28.1751,13600.0
2011-11-25 11:20:00,49.78,49.85,49.75,49.84,14200.0,28.1751,28.2147,28.1581,28.209,14200.0
2011-11-25 11:25:00,49.83,49.84,49.8,49.8,16800.0,28.2034,28.209,28.1864,28.1864,16800.0
2011-11-25 11:30:00,49.81,49.85,49.8,49.85,11900.0,28.1921,28.2147,28.1864,28.2147,11900.0
2011-11-25 11:35:00,49.84,49.84,49.76,49.77,18800.0,28.209,28.209,28.1638,28.1694,18800.0
2011-11-25 11:40:00,49.77,49.8,49.71,49.72,20300.0,28.1694,28.1864,28.1355,28.1411,20300.0
2011-11-25 11:45:00,49.72,49.74,49.68,49.68,16500.0,28.1411,28.1524,28.1185,28.1185,16500.0
2011-11-25 11:50:00,49.69,49.74,49.62,49.62,22400.0,28.1241,28.1524,28.0845,28.0845,22400.0
2011-11-25 11:55:00,49.61,49.71,49.59,49.68,30200.0,28.0789,28.1355,28.0675,28.1185,30200.0
2011-11-25 12:00:00,49.68,49.68,49.63,49.63,23400.0,28.1185,28.1185,28.0902,28.0902,23400.0
2011-11-25 12:05:00,49.6,49.65,49.56,49.63,24600.0,28.0732,28.1015,28.0506,28.0902,24600.0
2011-11-25 12:10:00,49.63,49.69,49.57,49.69,38600.0,28.0902,28.1241,28.0562,28.1241,38600.0
2011-11-25 12:15:00,49.68,49.7,49.65,49.69,20000.0,28.1185,28.1298,28.1015,28.1241,20000.0
2011-11-25 12:20:00,49.69,49.7,49.65,49.7,23000.0,28.1241,28.1298,28.1015,28.1298,23000.0
2011-11-25 12:25:00,49.69,49.71,49.65,49.67,17800.0,28.1241,28.1355,28.1015,28.1128,17800.0
2011-11-25 12:30:00,49.67,49.73,49.65,49.73,18000.0,28.1128,28.1468,28.1015,28.1468,18000.0
2011-11-25 12:35:00,49.72,49.73,49.64,49.66,21100.0,28.1411,28.1468,28.0958,28.1072,21100.0
2011-11-25 12:40:00,49.66,49.67,49.6,49.64,13900.0,28.1072,28.1128,28.0732,28.0958,13900.0
2011-11-25 12:45:00,49.63,49.71,49.61,49.65,33300.0,28.0902,28.1355,28.0789,28.1015,33300.0
2011-11-25 12:50:00,49.64,49.68,49.62,49.64,38600.0,28.0958,28.1185,28.0845,28.0958,38600.0
2011-11-25 12:55:00,49.67,49.67,49.53,49.56,89100.0,28.1128,28.1128,28.0336,28.0506,89100.0
2011-11-28 09:30:00,50.34,50.44,50.19,50.3,57000.0,28.492,28.5486,28.4071,28.4694,57000.0
2011-11-28 09:35:00,50.29,50.33,50.22,50.3,41600.0,28.4637,28.4864,28.4241,28.4694,41600.0
2011-11-28 09:40:00,50.3,50.4,50.29,50.36,35900.0,28.4694,28.526,28.4637,28.5033,35900.0
2011-11-28 09:45:00,50.39,50.49,50.36,50.37,36700.0,28.5203,28.5769,28.5033,28.509,36700.0
2011-11-28 09:50:00,50.37,50.46,50.29,50.31,41900.0,28.509,28.5599,28.4637,28.475,41900.0
2011-11-28 09:55:00,50.31,50.41,50.29,50.33,37800.0,28.475,28.5316,28.4637,28.4864,37800.0
2011-11-28 10:00:00,50.33,50.35,50.21,50.21,23800.0,28.4864,28.4977,28.4184,28.4184,23800.0
2011-11-28 10:05:00,50.22,50.23,50.17,50.19,15100.0,28.4241,28.4298,28.3958,28.4071,15100.0
2011-11-28 10:10:00,50.19,50.29,50.15,50.26,22700.0,28.4071,28.4637,28.3845,28.4467,22700.0
2011-11-28 10:15:00,50.28,50.3,50.25,50.27,23300.0,28.4581,28.4694,28.4411,28.4524,23300.0
2011-11-28 10:20:00,50.28,50.29,50.24,50.27,16300.0,28.4581,28.4637,28.4354,28.4524,16300.0
2011-11-28 10:25:00,50.28,50.32,50.24,50.27,36200.0,28.4581,28.4807,28.4354,28.4524,36200.0
2011-11-28 10:30:00,50.29,50.32,50.25,50.3,21600.0,28.4637,28.4807,28.4411,28.4694,21600.0
2011-11-28 10:35:00,50.3,50.34,50.29,50.32,24100.0,28.4694,28.492,28.4637,28.4807,24100.0
2011-11-28 10:40:00,50.32,50.36,50.32,50.34,21000.0,28.4807,28.5033,28.4807,28.492,21000.0
2011-11-28 10:45:00,50.34,50.38,50.31,50.32,13700.0,28.492,28.5147,28.475,28.4807,13700.0
2011-11-28 10:50:00,50.33,50.4,50.32,50.4,12600.0,28.4864,28.526,28.4807,28.526,12600.0
2011-11-28 10:55:00,50.4,50.42,50.34,50.36,10500.0,28.526,28.5373,28.492,28.5033,10500.0
2011-11-28 11:00:00,50.36,50.37,50.28,50.29,22800.0,28.5033,28.509,28.4581,28.4637,22800.0
2011-11-28 11:05:00,50.29,50.32,50.28,50.29,12800.0,28.4637,28.4807,28.4581,28.4637,12800.0
2011-11-28 11:10:00,50.29,50.3,50.23,50.28,45100.0,28.4637,28.4694,28.4298,28.4581,45100.0
2011-11-28 11:15:00,50.27,50.37,50.25,50.37,14300.0,28.4524,28.509,28.4411,28.509,14300.0
2011-11-28 11:20:00,50.37,50.38,50.31,50.33,12900.0,28.509,28.5147,28.475,28.4864,12900.0
2011-11-28 11:25:00,50.32,50.35,50.3,50.35,11900.0,28.4807,28.4977,28.4694,28.4977,11900.0
2011-11-28 11:30:00,50.35,50.42,50.34,50.36,14900.0,28.4977,28.5373,28.492,28.5033,14900.0
2011-11-28 11:35:00,50.36,50.38,50.34,50.36,23200.0,28.5033,28.5147,28.492,28.5033,23200.0
2011-11-28 11:40:00,50.37,50.38,50.31,50.31,30300.0,28.509,28.5147,28.475,28.475,30300.0
2011-11-28 11:45:00,50.31,50.31,50.27,50.31,8800.0,28.475,28.475,28.4524,28.475,8800.0
2011-11-28 11:50:00,50.31,50.34,50.31,50.32,11100.0,28.475,28.492,28.475,28.4807,11100.0
2011-11-28 11:55:00,50.32,50.37,50.32,50.36,13100.0,28.4807,28.509,28.4807,28.5033,13100.0
2011-11-28 12:00:00,50.36,50.37,50.35,50.37,8500.0,28.5033,28.509,28.4977,28.509,8500.0
2011-11-28 12:05:00,50.37,50.39,50.35,50.35,10100.0,28.509,28.5203,28.4977,28.4977,10100.0
2011-11-28 12:10:00,50.34,50.36,50.33,50.33,6200.0,28.492,28.5033,28.4864,28.4864,6200.0
2011-11-28 12:15:00,50.33,50.35,50.32,50.34,10900.0,28.4864,28.4977,28.4807,28.492,10900.0
2011-11-28 12:20:00,50.34,50.36,50.33,50.35,8300.0,28.492,28.5033,28.4864,28.4977,8300.0
2011-11-28 12:25:00,50.35,50.36,50.33,50.34,7200.0,28.4977,28.5033,28.4864,28.492,7200.0
2011-11-28 12:30:00,50.34,50.34,50.27,50.28,8900.0,28.492,28.492,28.4524,28.4581,8900.0
2011-11-28 12:35:00,50.28,50.29,50.24,50.26,10500.0,28.4581,28.4637,28.4354,28.4467,10500.0
2011-11-28 12:40:00,50.26,50.27,50.24,50.24,8900.0,28.4467,28.4524,28.4354,28.4354,8900.0
2011-11-28 12:45:00,50.24,50.25,50.24,50.24,6000.0,28.4354,28.4411,28.4354,28.4354,6000.0
2011-11-28 12:50:00,50.24,50.25,50.21,50.25,6600.0,28.4354,28.4411,28.4184,28.4411,6600.0
2011-11-28 12:55:00,50.25,50.25,50.24,50.25,5900.0,28.4411,28.4411,28.4354,28.4411,5900.0
2011-11-28 13:00:00,50.25,50.26,50.2,50.22,7100.0,28.4411,28.4467,28.4128,28.4241,7100.0
2011-11-28 13:05:00,50.22,50.24,50.2,50.23,6000.0,28.4241,28.4354,28.4128,28.4298,6000.0
2011-11-28 13:10:00,50.23,50.25,50.21,50.25,5700.0,28.4298,28.4411,28.4184,28.4411,5700.0
2011-11-28 13:15:00,50.25,50.25,50.22,50.24,9000.0,28.4411,28.4411,28.4241,28.4354,9000.0
2011-11-28 13:20:00,50.25,50.32,50.23,50.31,11400.0,28.4411,28.4807,28.4298,28.475,11400.0
2011-11-28 13:25:00,50.31,50.33,50.29,50.31,7000.0,28.475,28.4864,28.4637,28.475,7000.0
2011-11-28 13:30:00,50.31,50.37,50.31,50.36,16300.0,28.475,28.509,28.475,28.5033,16300.0
2011-11-28 13:35:00,50.36,50.39,50.36,50.38,8200.0,28.5033,28.5203,28.5033,28.5147,8200.0
2011-11-28 13:40:00,50.38,50.4,50.37,50.39,6300.0,28.5147,28.526,28.509,28.5203,6300.0
2011-11-28 13:45:00,50.38,50.39,50.37,50.37,7200.0,28.5147,28.5203,28.509,28.509,7200.0
2011-11-28 13:50:00,50.39,50.39,50.33,50.34,6500.0,28.5203,28.5203,28.4864,28.492,6500.0
2011-11-28 13:55:00,50.34,50.34,50.24,50.26,10600.0,28.492,28.492,28.4354,28.4467,10600.0
2011-11-28 14:00:00,50.24,50.27,50.22,50.27,12600.0,28.4354,28.4524,28.4241,28.4524,12600.0
2011-11-28 14:05:00,50.27,50.31,50.25,50.31,10700.0,28.4524,28.475,28.4411,28.475,10700.0
2011-11-28 14:10:00,50.31,50.34,50.28,50.32,9200.0,28.475,28.492,28.4581,28.4807,9200.0
2011-11-28 14:15:00,50.32,50.33,50.3,50.32,9200.0,28.4807,28.4864,28.4694,28.4807,9200.0
2011-11-28 14:20:00,50.31,50.34,50.27,50.28,8300.0,28.475,28.492,28.4524,28.4581,8300.0
2011-11-28 14:25:00,50.27,50.28,50.22,50.24,10100.0,28.4524,28.4581,28.4241,28.4354,10100.0
2011-11-28 14:30:00,50.24,50.26,50.24,50.25,7500.0,28.4354,28.4467,28.4354,28.4411,7500.0
2011-11-28 14:35:00,50.24,50.26,50.2,50.2,14500.0,28.4354,28.4467,28.4128,28.4128,14500.0
2011-11-28 14:40:00,50.21,50.22,50.19,50.21,9100.0,28.4184,28.4241,28.4071,28.4184,9100.0
2011-11-28 14:45:00,50.2,50.22,50.19,50.2,12800.0,28.4128,28.4241,28.4071,28.4128,12800.0
2011-11-28 14:50:00,50.19,50.19,50.14,50.16,12500.0,28.4071,28.4071,28.3788,28.3901,12500.0
2011-11-28 14:55:00,50.16,50.16,50.08,50.11,15100.0,28.3901,28.3901,28.3449,28.3618,15100.0
2011-11-28 15:00:00,50.11,50.15,50.1,50.15,12700.0,28.3618,28.3845,28.3562,28.3845,12700.0
2011-11-28 15:05:00,50.15,50.16,50.02,50.03,24600.0,28.3845,28.3901,28.3109,28.3166,24600.0
2011-11-28 15:10:00,50.03,50.06,50.02,50.04,8100.0,28.3166,28.3335,28.3109,28.3222,8100.0
2011-11-28 15:15:00,50.03,50.04,49.97,50.04,22600.0,28.3166,28.3222,28.2826,28.3222,22600.0
2011-11-28 15:20:00,50.03,50.04,49.99,50.01,20600.0,28.3166,28.3222,28.2939,28.3052,20600.0
2011-11-28 15:25:00,50.0,50.03,49.99,50.02,15900.0,28.2996,28.3166,28.2939,28.3109,15900.0
2011-11-28 15:30:00,50.01,50.05,49.97,49.98,30800.0,28.3052,28.3279,28.2826,28.2883,30800.0
2011-11-28 15:35:00,49.98,50.08,49.97,50.06,37200.0,28.2883,28.3449,28.2826,28.3335,37200.0
2011-11-28 15:40:00,50.06,50.07,49.98,50.04,44300.0,28.3335,28.3392,28.2883,28.3222,44300.0
2011-11-28 15:45:00,50.04,50.04,49.87,49.89,58200.0,28.3222,28.3222,28.226,28.2373,58200.0
2011-11-28 15:50:00,49.89,49.96,49.87,49.91,98100.0,28.2373,28.2769,28.226,28.2486,98100.0
2011-11-28 15:55:00,49.92,50.12,49.89,50.12,168400.0,28.2543,28.3675,28.2373,28.3675,168400.0
2011-11-29 09:30:00,50.38,50.44,50.28,50.43,30500.0,28.5147,28.5486,28.4581,28.543,30500.0
2011-11-29 09:35:00,50.39,50.47,50.38,50.46,15200.0,28.5203,28.5656,28.5147,28.5599,15200.0
2011-11-29 09:40:00,50.47,50.55,50.47,50.55,21400.0,28.5656,28.6109,28.5656,28.6109,21400.0
2011-11-29 09:45:00,50.54,50.56,50.47,50.56,23600.0,28.6052,28.6165,28.5656,28.6165,23600.0
2011-11-29 09:50:00,50.54,50.56,50.5,50.5,17200.0,28.6052,28.6165,28.5826,28.5826,17200.0
2011-11-29 09:55:00,50.5,50.55,50.49,50.55,17100.0,28.5826,28.6109,28.5769,28.6109,17100.0
2011-11-29 10:00:00,50.56,50.73,50.53,50.61,69900.0,28.6165,28.7128,28.5996,28.6448,69900.0
2011-11-29 10:05:00,50.62,50.71,50.61,50.7,19400.0,28.6505,28.7014,28.6448,28.6958,19400.0
2011-11-29 10:10:00,50.71,50.76,50.65,50.66,18700.0,28.7014,28.7297,28.6675,28.6731,18700.0
2011-11-29 10:15:00,50.66,50.73,50.66,50.67,49900.0,28.6731,28.7128,28.6731,28.6788,49900.0
2011-11-29 10:20:00,50.68,50.77,50.68,50.76,11700.0,28.6845,28.7354,28.6845,28.7297,11700.0
2011-11-29 10:25:00,50.76,50.83,50.75,50.79,20400.0,28.7297,28.7694,28.7241,28.7467,20400.0
2011-11-29 10:30:00,50.79,50.8,50.77,50.8,13100.0,28.7467,28.7524,28.7354,28.7524,13100.0
2011-11-29 10:35:00,50.8,50.84,50.8,50.83,8400.0,28.7524,28.775,28.7524,28.7694,8400.0
2011-11-29 10:40:00,50.83,50.87,50.81,50.83,9700.0,28.7694,28.792,28.758,28.7694,9700.0
2011-11-29 10:45:00,50.82,50.85,50.79,50.82,18400.0,28.7637,28.7807,28.7467,28.7637,18400.0
2011-11-29 10:50:00,50.81,50.92,50.81,50.89,12600.0,28.758,28.8203,28.758,28.8033,12600.0
2011-11-29 10:55:00,50.89,50.89,50.84,50.84,10200.0,28.8033,28.8033,28.775,28.775,10200.0
2011-11-29 11:00:00,50.84,50.88,50.82,50.85,13100.0,28.775,28.7977,28.7637,28.7807,13100.0
2011-11-29 11:05:00,50.85,50.89,50.82,50.85,12400.0,28.7807,28.8033,28.7637,28.7807,12400.0
2011-11-29 11:10:00,50.86,50.9,50.86,50.87,22700.0,28.7863,28.809,28.7863,28.792,22700.0
2011-11-29 11:15:00,50.87,50.9,50.85,50.86,21600.0,28.792,28.809,28.7807,28.7863,21600.0
2011-11-29 11:20:00,50.86,50.9,50.86,50.9,13500.0,28.7863,28.809,28.7863,28.809,13500.0
2011-11-29 11:25:00,50.9,50.91,50.88,50.9,34600.0,28.809,28.8146,28.7977,28.809,34600.0
2011-11-29 11:30:00,50.9,50.95,50.9,50.94,18000.0,28.809,28.8373,28.809,28.8316,18000.0
2011-11-29 11:35:00,50.94,51.01,50.92,50.98,68800.0,28.8316,28.8712,28.8203,28.8543,68800.0
2011-11-29 11:40:00,50.99,51.03,50.94,50.96,19200.0,28.8599,28.8826,28.8316,28.8429,19200.0
2011-11-29 11:45:00,50.97,51.0,50.95,50.97,20100.0,28.8486,28.8656,28.8373,28.8486,20100.0
2011-11-29 11:50:00,50.97,51.0,50.96,50.96,17400.0,28.8486,28.8656,28.8429,28.8429,17400.0
2011-11-29 11:55:00,50.96,50.97,50.95,50.96,7900.0,28.8429,28.8486,28.8373,28.8429,7900.0
2011-11-29 12:00:00,50.96,50.98,50.93,50.98,18700.0,28.8429,28.8543,28.826,28.8543,18700.0
2011-11-29 12:05:00,50.98,51.05,50.97,51.05,22000.0,28.8543,28.8939,28.8486,28.8939,22000.0
2011-11-29 12:10:00,51.05,51.12,51.03,51.11,28200.0,28.8939,28.9335,28.8826,28.9278,28200.0
2011-11-29 12:15:00,51.11,51.15,51.07,51.07,27700.0,28.9278,28.9505,28.9052,28.9052,27700.0
2011-11-29 12:20:00,51.07,51.08,51.02,51.03,12900.0,28.9052,28.9109,28.8769,28.8826,12900.0
2011-11-29 12:25:00,51.03,51.08,51.02,51.07,25200.0,28.8826,28.9109,28.8769,28.9052,25200.0
2011-11-29 12:30:00,51.07,51.07,51.02,51.04,22300.0,28.9052,28.9052,28.8769,28.8882,22300.0
2011-11-29 12:35:00,51.04,51.05,51.0,51.01,28700.0,28.8882,28.8939,28.8656,28.8712,28700.0
2011-11-29 12:40:00,51.01,51.01,50.98,50.98,17100.0,28.8712,28.8712,28.8543,28.8543,17100.0
2011-11-29 12:45:00,50.98,50.98,50.93,50.93,14600.0,28.8543,28.8543,28.826,28.826,14600.0
2011-11-29 12:50:00,50.93,50.96,50.93,50.93,12400.0,28.826,28.8429,28.826,28.826,12400.0
2011-11-29 12:55:00,50.93,50.95,50.88,50.94,13800.0,28.826,28.8373,28.7977,28.8316,13800.0
2011-11-29 13:00:00,50.94,50.96,50.93,50.95,10200.0,28.8316,28.8429,28.826,28.8373,10200.0
2011-11-29 13:05:00,50.95,50.96,50.9,50.91,19500.0,28.8373,28.8429,28.809,28.8146,19500.0
2011-11-29 13:10:00,50.9,50.91,50.86,50.9,19100.0,28.809,28.8146,28.7863,28.809,19100.0
2011-11-29 13:15:00,50.89,50.9,50.87,50.87,23100.0,28.8033,28.809,28.792,28.792,23100.0
2011-11-29 13:20:00,50.87,50.92,50.87,50.9,15700.0,28.792,28.8203,28.792,28.809,15700.0
2011-11-29 13:25:00,50.9,50.92,50.85,50.9,14500.0,28.809,28.8203,28.7807,28.809,14500.0
2011-11-29 13:30:00,50.89,50.89,50.8,50.8,17500.0,28.8033,28.8033,28.7524,28.7524,17500.0
2011-11-29 13:35:00,50.79,50.92,50.76,50.92,22600.0,28.7467,28.8203,28.7297,28.8203,22600.0
2011-11-29 13:40:00,50.9,50.9,50.81,50.81,11700.0,28.809,28.809,28.758,28.758,11700.0
2011-11-29 13:45:00,50.81,50.82,50.72,50.72,13900.0,28.758,28.7637,28.7071,28.7071,13900.0
2011-11-29 13:50:00,50.72,50.74,50.65,50.65,19100.0,28.7071,28.7184,28.6675,28.6675,19100.0
2011-11-29 13:55:00,50.66,50.73,50.64,50.72,9600.0,28.6731,28.7128,28.6618,28.7071,9600.0
2011-11-29 14:00:00,50.71,50.73,50.68,50.72,7800.0,28.7014,28.7128,28.6845,28.7071,7800.0
2011-11-29 14:05:00,50.72,50.72,50.68,50.68,19400.0,28.7071,28.7071,28.6845,28.6845,19400.0
2011-11-29 14:10:00,50.69,50.69,50.61,50.62,13500.0,28.6901,28.6901,28.6448,28.6505,13500.0
2011-11-29 14:15:00,50.62,50.68,50.62,50.67,16700.0,28.6505,28.6845,28.6505,28.6788,16700.0
2011-11-29 14:20:00,50.67,50.71,50.65,50.67,13300.0,28.6788,28.7014,28.6675,28.6788,13300.0
2011-11-29 14:25:00,50.68,50.68,50.63,50.66,12800.0,28.6845,28.6845,28.6562,28.6731,12800.0
2011-11-29 14:30:00,50.65,50.69,50.65,50.68,11500.0,28.6675,28.6901,28.6675,28.6845,11500.0
2011-11-29 14:35:00,50.68,50.69,50.65,50.68,12000.0,28.6845,28.6901,28.6675,28.6845,12000.0
2011-11-29 14:40:00,50.68,50.75,50.67,50.71,13200.0,28.6845,28.7241,28.6788,28.7014,13200.0
2011-11-29 14:45:00,50.7,50.71,50.68,50.7,18500.0,28.6958,28.7014,28.6845,28.6958,18500.0
2011-11-29 14:50:00,50.69,50.72,50.66,50.7,39100.0,28.6901,28.7071,28.6731,28.6958,39100.0
2011-11-29 14:55:00,50.71,50.75,50.7,50.74,14800.0,28.7014,28.7241,28.6958,28.7184,14800.0
2011-11-29 15:00:00,50.73,50.8,50.73,50.8,15300.0,28.7128,28.7524,28.7128,28.7524,15300.0
2011-11-29 15:05:00,50.79,50.79,50.73,50.73,12900.0,28.7467,28.7467,28.7128,28.7128,12900.0
2011-11-29 15:10:00,50.74,50.86,50.72,50.83,18200.0,28.7184,28.7863,28.7071,28.7694,18200.0
2011-11-29 15:15:00,50.83,50.88,50.83,50.86,25400.0,28.7694,28.7977,28.7694,28.7863,25400.0
2011-11-29 15:20:00,50.85,50.88,50.83,50.88,14400.0,28.7807,28.7977,28.7694,28.7977,14400.0
2011-11-29 15:25:00,50.89,50.89,50.84,50.86,18800.0,28.8033,28.8033,28.775,28.7863,18800.0
2011-11-29 15:30:00,50.86,50.91,50.84,50.88,22800.0,28.7863,28.8146,28.775,28.7977,22800.0
2011-11-29 15:35:00,50.88,50.94,50.83,50.86,44800.0,28.7977,28.8316,28.7694,28.7863,44800.0
2011-11-29 15:40:00,50.86,50.91,50.85,50.88,29700.0,28.7863,28.8146,28.7807,28.7977,29700.0
2011-11-29 15:45:00,50.89,50.93,50.88,50.91,42700.0,28.8033,28.826,28.7977,28.8146,42700.0
2011-11-29 15:50:00,50.9,50.9,50.83,50.89,76700.0,28.809,28.809,28.7694,28.8033,76700.0
2011-11-29 15:55:00,50.88,50.88,50.82,50.84,199000.0,28.7977,28.7977,28.7637,28.775,199000.0
2011-11-30 09:30:00,51.2,51.45,51.2,51.34,91000.0,29.2553,29.3981,29.2553,29.3353,91000.0
2011-11-30 09:35:00,51.34,51.42,51.25,51.37,35800.0,29.3353,29.381,29.2838,29.3524,35800.0
2011-11-30 09:40:00,51.37,51.52,51.32,51.45,52900.0,29.3524,29.4381,29.3238,29.3981,52900.0
2011-11-30 09:45:00,51.49,51.55,51.45,51.51,32500.0,29.421,29.4552,29.3981,29.4324,32500.0
2011-11-30 09:50:00,51.52,51.59,51.38,51.52,45200.0,29.4381,29.4781,29.3581,29.4381,45200.0
2011-11-30 09:55:00,51.51,51.6,51.5,51.57,35500.0,29.4324,29.4838,29.4267,29.4667,35500.0
2011-11-30 10:00:00,51.57,51.66,51.51,51.53,40100.0,29.4667,29.5181,29.4324,29.4438,40100.0
2011-11-30 10:05:00,51.53,51.54,51.31,51.33,25900.0,29.4438,29.4495,29.3181,29.3295,25900.0
2011-11-30 10:10:00,51.33,51.46,51.29,51.37,50300.0,29.3295,29.4038,29.3067,29.3524,50300.0
2011-11-30 10:15:00,51.38,51.4,51.32,51.38,29500.0,29.3581,29.3695,29.3238,29.3581,29500.0
2011-11-30 10:20:00,51.38,51.42,51.37,51.39,31700.0,29.3581,29.381,29.3524,29.3638,31700.0
2011-11-30 10:25:00,51.39,51.4,51.3,51.35,53500.0,29.3638,29.3695,29.3124,29.341,53500.0
2011-11-30 10:30:00,51.34,51.4,51.3,51.31,24900.0,29.3353,29.3695,29.3124,29.3181,24900.0
2011-11-30 10:35:00,51.32,51.38,51.31,51.38,19700.0,29.3238,29.3581,29.3181,29.3581,19700.0
2011-11-30 10:40:00,51.38,51.4,51.33,51.39,26100.0,29.3581,29.3695,29.3295,29.3638,26100.0
2011-11-30 10:45:00,51.39,51.41,51.35,51.36,22900.0,29.3638,29.3753,29.341,29.3467,22900.0
2011-11-30 10:50:00,51.36,51.41,51.35,51.39,17800.0,29.3467,29.3753,29.341,29.3638,17800.0
2011-11-30 10:55:00,51.38,51.41,51.35,51.41,21700.0,29.3581,29.3753,29.341,29.3753,21700.0
2011-11-30 11:00:00,51.41,51.43,51.37,51.41,22200.0,29.3753,29.3867,29.3524,29.3753,22200.0
2011-11-30 11:05:00,51.4,51.42,51.35,51.35,20400.0,29.3695,29.381,29.341,29.341,20400.0
2011-11-30 11:10:00,51.35,51.37,51.33,51.36,25800.0,29.341,29.3524,29.3295,29.3467,25800.0
2011-11-30 11:15:00,51.36,51.39,51.35,51.39,46100.0,29.3467,29.3638,29.341,29.3638,46100.0
2011-11-30 11:20:00,51.38,51.39,51.35,51.36,16100.0,29.3581,29.3638,29.341,29.3467,16100.0
2011-11-30 11:25:00,51.36,51.4,51.36,51.4,18400.0,29.3467,29.3695,29.3467,29.3695,18400.0
2011-11-30 11:30:00,51.4,51.46,51.39,51.46,32600.0,29.3695,29.4038,29.3638,29.4038,32600.0
2011-11-30 11:35:00,51.46,51.5,51.45,51.5,14200.0,29.4038,29.4267,29.3981,29.4267,14200.0
2011-11-30 11:40:00,51.49,51.51,51.38,51.4,21600.0,29.421,29.4324,29.3581,29.3695,21600.0
2011-11-30 11:45:00,51.41,51.46,51.41,51.45,12800.0,29.3753,29.4038,29.3753,29.3981,12800.0
2011-11-30 11:50:00,51.45,51.45,51.39,51.4,11500.0,29.3981,29.3981,29.3638,29.3695,11500.0
2011-11-30 11:55:00,51.4,51.4,51.36,51.39,14700.0,29.3695,29.3695,29.3467,29.3638,14700.0
2011-11-30 12:00:00,51.38,51.38,51.35,51.38,19900.0,29.3581,29.3581,29.341,29.3581,19900.0
2011-11-30 12:05:00,51.38,51.38,51.34,51.36,16700.0,29.3581,29.3581,29.3353,29.3467,16700.0
2011-11-30 12:10:00,51.36,51.37,51.32,51.34,11600.0,29.3467,29.3524,29.3238,29.3353,11600.0
2011-11-30 12:15:00,51.33,51.36,51.3,51.36,10900.0,29.3295,29.3467,29.3124,29.3467,10900.0
2011-11-30 12:20:00,51.36,51.4,51.31,51.35,32600.0,29.3467,29.3695,29.3181,29.341,32600.0
2011-11-30 12:25:00,51.35,51.36,51.28,51.31,11700.0,29.341,29.3467,29.301,29.3181,11700.0
2011-11-30 12:30:00,51.31,51.31,51.28,51.29,23600.0,29.3181,29.3181,29.301,29.3067,23600.0
2011-11-30 12:35:00,51.29,51.29,51.25,51.27,16600.0,29.3067,29.3067,29.2838,29.2953,16600.0
2011-11-30 12:40:00,51.27,51.32,51.26,51.27,15300.0,29.2953,29.3238,29.2895,29.2953,15300.0
2011-11-30 12:45:00,51.28,51.3,51.25,51.27,15300.0,29.301,29.3124,29.2838,29.2953,15300.0
2011-11-30 12:50:00,51.27,51.31,51.26,51.3,17100.0,29.2953,29.3181,29.2895,29.3124,17100.0
2011-11-30 12:55:00,51.29,51.3,51.27,51.29,8500.0,29.3067,29.3124,29.2953,29.3067,8500.0
2011-11-30 13:00:00,51.3,51.34,51.3,51.32,6000.0,29.3124,29.3353,29.3124,29.3238,6000.0
2011-11-30 13:05:00,51.32,51.36,51.32,51.35,11700.0,29.3238,29.3467,29.3238,29.341,11700.0
2011-11-30 13:10:00,51.34,51.36,51.33,51.34,15700.0,29.3353,29.3467,29.3295,29.3353,15700.0
2011-11-30 13:15:00,51.35,51.35,51.28,51.28,16100.0,29.341,29.341,29.301,29.301,16100.0
2011-11-30 13:20:00,51.29,51.29,51.25,51.26,13900.0,29.3067,29.3067,29.2838,29.2895,13900.0
2011-11-30 13:25:00,51.26,51.27,51.22,51.23,19100.0,29.2895,29.2953,29.2667,29.2724,19100.0
2011-11-30 13:30:00,51.23,51.26,51.2,51.25,19400.0,29.2724,29.2895,29.2553,29.2838,19400.0
2011-11-30 13:35:00,51.26,51.27,51.23,51.24,46100.0,29.2895,29.2953,29.2724,29.2781,46100.0
2011-11-30 13:40:00,51.25,51.27,51.23,51.23,14200.0,29.2838,29.2953,29.2724,29.2724,14200.0
2011-11-30 13:45:00,51.23,51.27,51.23,51.24,18400.0,29.2724,29.2953,29.2724,29.2781,18400.0
2011-11-30 13:50:00,51.24,51.24,51.2,51.23,10300.0,29.2781,29.2781,29.2553,29.2724,10300.0
2011-11-30 13:55:00,51.23,51.25,51.21,51.24,11100.0,29.2724,29.2838,29.261,29.2781,11100.0
2011-11-30 14:00:00,51.24,51.29,51.23,51.28,30700.0,29.2781,29.3067,29.2724,29.301,30700.0
2011-11-30 14:05:00,51.27,51.28,51.22,51.22,29100.0,29.2953,29.301,29.2667,29.2667,29100.0
2011-11-30 14:10:00,51.22,51.23,51.19,51.22,18200.0,29.2667,29.2724,29.2495,29.2667,18200.0
2011-11-30 14:15:00,51.2,51.26,51.2,51.25,14900.0,29.2553,29.2895,29.2553,29.2838,14900.0
2011-11-30 14:20:00,51.24,51.27,51.23,51.27,15600.0,29.2781,29.2953,29.2724,29.2953,15600.0
2011-11-30 14:25:00,51.27,51.29,51.26,51.26,19900.0,29.2953,29.3067,29.2895,29.2895,19900.0
2011-11-30 14:30:00,51.26,51.28,51.25,51.26,23200.0,29.2895,29.301,29.2838,29.2895,23200.0
2011-11-30 14:35:00,51.26,51.28,51.24,51.24,34900.0,29.2895,29.301,29.2781,29.2781,34900.0
2011-11-30 14:40:00,51.25,51.26,51.22,51.22,33900.0,29.2838,29.2895,29.2667,29.2667,33900.0
2011-11-30 14:45:00,51.21,51.23,51.15,51.17,29900.0,29.261,29.2724,29.2267,29.2381,29900.0
2011-11-30 14:50:00,51.16,51.21,51.13,51.13,16200.0,29.2324,29.261,29.2153,29.2153,16200.0
2011-11-30 14:55:00,51.13,51.2,51.13,51.18,16700.0,29.2153,29.2553,29.2153,29.2438,16700.0
2011-11-30 15:00:00,51.18,51.23,51.17,51.22,16900.0,29.2438,29.2724,29.2381,29.2667,16900.0
2011-11-30 15:05:00,51.23,51.25,51.2,51.24,30600.0,29.2724,29.2838,29.2553,29.2781,30600.0
2011-11-30 15:10:00,51.25,51.32,51.25,51.3,32800.0,29.2838,29.3238,29.2838,29.3124,32800.0
2011-11-30 15:15:00,51.31,51.31,51.27,51.29,29900.0,29.3181,29.3181,29.2953,29.3067,29900.0
2011-11-30 15:20:00,51.28,51.3,51.27,51.28,41900.0,29.301,29.3124,29.2953,29.301,41900.0
2011-11-30 15:25:00,51.28,51.3,51.27,51.29,37600.0,29.301,29.3124,29.2953,29.3067,37600.0
2011-11-30 15:30:00,51.3,51.33,51.29,51.33,59300.0,29.3124,29.3295,29.3067,29.3295,59300.0
2011-11-30 15:35:00,51.33,51.34,51.31,51.33,53000.0,29.3295,29.3353,29.3181,29.3295,53000.0
2011-11-30 15:40:00,51.33,51.36,51.33,51.36,138800.0,29.3295,29.3467,29.3295,29.3467,138800.0
2011-11-30 15:45:00,51.36,51.44,51.34,51.42,100700.0,29.3467,29.3924,29.3353,29.381,100700.0
2011-11-30 15:50:00,51.43,51.55,51.43,51.55,127900.0,29.3867,29.4552,29.3867,29.4552,127900.0
2011-11-30 15:55:00,51.54,51.66,51.54,51.59,226700.0,29.4495,29.5181,29.4495,29.4781,226700.0
2011-12-01 09:30:00,51.43,51.43,51.28,51.32,88800.0,29.3867,29.3867,29.301,29.3238,88800.0
2011-12-01 09:35:00,51.3,51.31,50.96,50.96,94500.0,29.3124,29.3181,29.1181,29.1181,94500.0
2011-12-01 09:40:00,50.97,51.11,50.96,51.07,62400.0,29.1238,29.2038,29.1181,29.181,62400.0
2011-12-01 09:45:00,51.08,51.27,51.07,51.2,145400.0,29.1867,29.2953,29.181,29.2553,145400.0
2011-12-01 09:50:00,51.2,51.21,51.12,51.16,80400.0,29.2553,29.261,29.2096,29.2324,80400.0
2011-12-01 09:55:00,51.16,51.22,51.1,51.2,52700.0,29.2324,29.2667,29.1981,29.2553,52700.0
2011-12-01 10:00:00,51.21,51.35,51.19,51.29,62700.0,29.261,29.341,29.2495,29.3067,62700.0
2011-12-01 10:05:00,51.29,51.34,51.23,51.33,45400.0,29.3067,29.3353,29.2724,29.3295,45400.0
2011-12-01 10:10:00,51.32,51.38,51.3,51.32,46100.0,29.3238,29.3581,29.3124,29.3238,46100.0
2011-12-01 10:15:00,51.32,51.36,51.3,51.34,21600.0,29.3238,29.3467,29.3124,29.3353,21600.0
2011-12-01 10:20:00,51.35,51.37,51.28,51.35,48300.0,29.341,29.3524,29.301,29.341,48300.0
2011-12-01 10:25:00,51.36,51.42,51.35,51.42,35900.0,29.3467,29.381,29.341,29.381,35900.0
2011-12-01 10:30:00,51.42,51.45,51.38,51.45,28700.0,29.381,29.3981,29.3581,29.3981,28700.0
2011-12-01 10:35:00,51.44,51.5,51.42,51.47,32700.0,29.3924,29.4267,29.381,29.4095,32700.0
2011-12-01 10:40:00,51.46,51.54,51.45,51.54,36100.0,29.4038,29.4495,29.3981,29.4495,36100.0
2011-12-01 10:45:00,51.54,51.56,51.44,51.48,57400.0,29.4495,29.461,29.3924,29.4153,57400.0
2011-12-01 10:50:00,51.48,51.48,51.44,51.45,35300.0,29.4153,29.4153,29.3924,29.3981,35300.0
2011-12-01 10:55:00,51.43,51.45,51.37,51.41,35700.0,29.3867,29.3981,29.3524,29.3753,35700.0
2011-12-01 11:00:00,51.41,51.43,51.38,51.39,29400.0,29.3753,29.3867,29.3581,29.3638,29400.0
2011-12-01 11:05:00,51.4,51.46,51.39,51.43,14900.0,29.3695,29.4038,29.3638,29.3867,14900.0
2011-12-01 11:10:00,51.43,51.46,51.38,51.4,53200.0,29.3867,29.4038,29.3581,29.3695,53200.0
2011-12-01 11:15:00,51.41,51.45,51.39,51.45,24800.0,29.3753,29.3981,29.3638,29.3981,24800.0
2011-12-01 11:20:00,51.45,51.53,51.44,51.5,19400.0,29.3981,29.4438,29.3924,29.4267,19400.0
2011-12-01 11:25:00,51.5,51.53,51.43,51.51,132600.0,29.4267,29.4438,29.3867,29.4324,132600.0
2011-12-01 11:30:00,51.51,51.51,51.43,51.49,18100.0,29.4324,29.4324,29.3867,29.421,18100.0
2011-12-01 11:35:00,51.49,51.49,51.38,51.4,23900.0,29.421,29.421,29.3581,29.3695,23900.0
2011-12-01 11:40:00,51.39,51.4,51.38,51.38,21800.0,29.3638,29.3695,29.3581,29.3581,21800.0
2011-12-01 11:45:00,51.37,51.38,51.29,51.33,18800.0,29.3524,29.3581,29.3067,29.3295,18800.0
2011-12-01 11:50:00,51.34,51.41,51.33,51.39,15200.0,29.3353,29.3753,29.3295,29.3638,15200.0
2011-12-01 11:55:00,51.4,51.44,51.38,51.44,15400.0,29.3695,29.3924,29.3581,29.3924,15400.0
2011-12-01 12:00:00,51.44,51.45,51.37,51.43,13800.0,29.3924,29.3981,29.3524,29.3867,13800.0
2011-12-01 12:05:00,51.43,51.48,51.43,51.44,14800.0,29.3867,29.4153,29.3867,29.3924,14800.0
2011-12-01 12:10:00,51.44,51.47,51.44,51.45,14600.0,29.3924,29.4095,29.3924,29.3981,14600.0
2011-12-01 12:15:00,51.46,51.48,51.44,51.47,11000.0,29.4038,29.4153,29.3924,29.4095,11000.0
2011-12-01 12:20:00,51.47,51.5,51.45,51.5,15800.0,29.4095,29.4267,29.3981,29.4267,15800.0
2011-12-01 12:25:00,51.48,51.48,51.43,51.43,11000.0,29.4153,29.4153,29.3867,29.3867,11000.0
2011-12-01 12:30:00,51.44,51.48,51.43,51.47,15500.0,29.3924,29.4153,29.3867,29.4095,15500.0
2011-12-01 12:35:00,51.47,51.5,51.47,51.5,23600.0,29.4095,29.4267,29.4095,29.4267,23600.0
2011-12-01 12:40:00,51.49,51.52,51.46,51.46,27300.0,29.421,29.4381,29.4038,29.4038,27300.0
2011-12-01 12:45:00,51.47,51.5,51.47,51.49,13500.0,29.4095,29.4267,29.4095,29.421,13500.0
2011-12-01 12:50:00,51.49,51.52,51.47,51.48,24900.0,29.421,29.4381,29.4095,29.4153,24900.0
2011-12-01 12:55:00,51.48,51.48,51.37,51.38,26000.0,29.4153,29.4153,29.3524,29.3581,26000.0
2011-12-01 13:00:00,51.38,51.45,51.38,51.43,16000.0,29.3581,29.3981,29.3581,29.3867,16000.0
2011-12-01 13:05:00,51.43,51.43,51.34,51.35,14400.0,29.3867,29.3867,29.3353,29.341,14400.0
2011-12-01 13:10:00,51.35,51.4,51.32,51.39,24900.0,29.341,29.3695,29.3238,29.3638,24900.0
2011-12-01 13:15:00,51.38,51.43,51.37,51.42,12300.0,29.3581,29.3867,29.3524,29.381,12300.0
2011-12-01 13:20:00,51.43,51.46,51.41,51.44,10300.0,29.3867,29.4038,29.3753,29.3924,10300.0
2011-12-01 13:25:00,51.44,51.45,51.42,51.43,10700.0,29.3924,29.3981,29.381,29.3867,10700.0
2011-12-01 13:30:00,51.42,51.47,51.42,51.44,9700.0,29.381,29.4095,29.381,29.3924,9700.0
2011-12-01 13:35:00,51.45,51.5,51.45,51.48,13600.0,29.3981,29.4267,29.3981,29.4153,13600.0
2011-12-01 13:40:00,51.48,51.54,51.45,51.45,44900.0,29.4153,29.4495,29.3981,29.3981,44900.0
2011-12-01 13:45:00,51.46,51.5,51.45,51.48,19000.0,29.4038,29.4267,29.3981,29.4153,19000.0
2011-12-01 13:50:00,51.48,51.5,51.47,51.47,30600.0,29.4153,29.4267,29.4095,29.4095,30600.0
2011-12-01 13:55:00,51.48,51.55,51.47,51.55,20000.0,29.4153,29.4552,29.4095,29.4552,20000.0
2011-12-01 14:00:00,51.54,51.55,51.48,51.48,12700.0,29.4495,29.4552,29.4153,29.4153,12700.0
2011-12-01 14:05:00,51.49,51.51,51.47,51.49,27500.0,29.421,29.4324,29.4095,29.421,27500.0
2011-12-01 14:10:00,51.49,51.51,51.48,51.48,19200.0,29.421,29.4324,29.4153,29.4153,19200.0
2011-12-01 14:15:00,51.49,51.51,51.47,51.47,19000.0,29.421,29.4324,29.4095,29.4095,19000.0
2011-12-01 14:20:00,51.48,51.52,51.47,51.5,10400.0,29.4153,29.4381,29.4095,29.4267,10400.0
2011-12-01 14:25:00,51.5,51.52,51.47,51.51,18800.0,29.4267,29.4381,29.4095,29.4324,18800.0
2011-12-01 14:30:00,51.5,51.51,51.47,51.51,8000.0,29.4267,29.4324,29.4095,29.4324,8000.0
2011-12-01 14:35:00,51.5,51.53,51.5,51.53,12500.0,29.4267,29.4438,29.4267,29.4438,12500.0
2011-12-01 14:40:00,51.53,51.53,51.47,51.48,11900.0,29.4438,29.4438,29.4095,29.4153,11900.0
2011-12-01 14:45:00,51.49,51.55,51.49,51.54,16100.0,29.421,29.4552,29.421,29.4495,16100.0
2011-12-01 14:50:00,51.53,51.54,51.47,51.51,15100.0,29.4438,29.4495,29.4095,29.4324,15100.0
2011-12-01 14:55:00,51.52,51.52,51.46,51.49,18700.0,29.4381,29.4381,29.4038,29.421,18700.0
2011-12-01 15:00:00,51.47,51.49,51.45,51.46,25500.0,29.4095,29.421,29.3981,29.4038,25500.0
2011-12-01 15:05:00,51.46,51.47,51.4,51.41,27900.0,29.4038,29.4095,29.3695,29.3753,27900.0
2011-12-01 15:10:00,51.4,51.47,51.4,51.46,29900.0,29.3695,29.4095,29.3695,29.4038,29900.0
2011-12-01 15:15:00,51.46,51.48,51.45,51.47,19800.0,29.4038,29.4153,29.3981,29.4095,19800.0
2011-12-01 15:20:00,51.47,51.49,51.43,51.47,39600.0,29.4095,29.421,29.3867,29.4095,39600.0
2011-12-01 15:25:00,51.47,51.51,51.47,51.5,13700.0,29.4095,29.4324,29.4095,29.4267,13700.0
2011-12-01 15:30:00,51.51,51.52,51.48,51.49,22800.0,29.4324,29.4381,29.4153,29.421,22800.0
2011-12-01 15:35:00,51.49,51.5,51.45,51.46,34700.0,29.421,29.4267,29.3981,29.4038,34700.0
2011-12-01 15:40:00,51.44,51.45,51.37,51.38,36100.0,29.3924,29.3981,29.3524,29.3581,36100.0
2011-12-01 15:45:00,51.39,51.39,51.3,51.33,57900.0,29.3638,29.3638,29.3124,29.3295,57900.0
2011-12-01 15:50:00,51.34,51.38,51.3,51.3,71500.0,29.3353,29.3581,29.3124,29.3124,71500.0
2011-12-01 15:55:00,51.31,51.36,51.27,51.36,154300.0,29.3181,29.3467,29.2953,29.3467,154300.0
2011-12-02 09:30:00,51.46,51.49,51.06,51.14,82800.0,29.4038,29.421,29.1753,29.221,82800.0
2011-12-02 09:35:00,51.14,51.29,51.08,51.13,30100.0,29.221,29.3067,29.1867,29.2153,30100.0
2011-12-02 09:40:00,51.11,51.25,51.11,51.16,29800.0,29.2038,29.2838,29.2038,29.2324,29800.0
2011-12-02 09:45:00,51.16,51.21,51.15,51.18,32400.0,29.2324,29.261,29.2267,29.2438,32400.0
2011-12-02 09:50:00,51.17,51.17,51.15,51.17,40600.0,29.2381,29.2381,29.2267,29.2381,40600.0
2011-12-02 09:55:00,51.16,51.17,51.02,51.02,83500.0,29.2324,29.2381,29.1524,29.1524,83500.0
2011-12-02 10:00:00,51.03,51.1,51.0,51.03,59300.0,29.1581,29.1981,29.141,29.1581,59300.0
2011-12-02 10:05:00,51.03,51.1,51.02,51.06,17700.0,29.1581,29.1981,29.1524,29.1753,17700.0
2011-12-02 10:10:00,51.06,51.19,51.06,51.18,22000.0,29.1753,29.2495,29.1753,29.2438,22000.0
2011-12-02 10:15:00,51.17,51.2,51.09,51.16,23400.0,29.2381,29.2553,29.1924,29.2324,23400.0
2011-12-02 10:20:00,51.16,51.24,51.15,51.22,22400.0,29.2324,29.2781,29.2267,29.2667,22400.0
2011-12-02 10:25:00,51.22,51.23,51.21,51.23,7800.0,29.2667,29.2724,29.261,29.2724,7800.0
2011-12-02 10:30:00,51.24,51.25,51.18,51.22,22300.0,29.2781,29.2838,29.2438,29.2667,22300.0
2011-12-02 10:35:00,51.22,51.25,51.2,51.25,20800.0,29.2667,29.2838,29.2553,29.2838,20800.0
2011-12-02 10:40:00,51.25,51.3,51.22,51.28,20600.0,29.2838,29.3124,29.2667,29.301,20600.0
2011-12-02 10:45:00,51.27,51.31,51.27,51.29,9100.0,29.2953,29.3181,29.2953,29.3067,9100.0
2011-12-02 10:50:00,51.3,51.35,51.29,51.34,11900.0,29.3124,29.341,29.3067,29.3353,11900.0
2011-12-02 10:55:00,51.33,51.33,51.24,51.25,10800.0,29.3295,29.3295,29.2781,29.2838,10800.0
2011-12-02 11:00:00,51.24,51.27,51.2,51.2,25800.0,29.2781,29.2953,29.2553,29.2553,25800.0
2011-12-02 11:05:00,51.2,51.22,51.16,51.21,15100.0,29.2553,29.2667,29.2324,29.261,15100.0
2011-12-02 11:10:00,51.19,51.24,51.12,51.12,78800.0,29.2495,29.2781,29.2096,29.2096,78800.0
2011-12-02 11:15:00,51.12,51.12,51.02,51.08,32000.0,29.2096,29.2096,29.1524,29.1867,32000.0
2011-12-02 11:20:00,51.07,51.07,51.03,51.06,15300.0,29.181,29.181,29.1581,29.1753,15300.0
2011-12-02 11:25:00,51.06,51.09,51.02,51.06,17900.0,29.1753,29.1924,29.1524,29.1753,17900.0
2011-12-02 11:30:00,51.05,51.06,50.97,51.03,34900.0,29.1696,29.1753,29.1238,29.1581,34900.0
2011-12-02 11:35:00,51.03,51.05,50.95,50.95,14800.0,29.1581,29.1696,29.1124,29.1124,14800.0
2011-12-02 11:40:00,50.95,50.99,50.92,50.94,17200.0,29.1124,29.1353,29.0953,29.1067,17200.0
2011-12-02 11:45:00,50.93,50.96,50.86,50.86,9300.0,29.101,29.1181,29.061,29.061,9300.0
2011-12-02 11:50:00,50.85,50.87,50.83,50.85,24800.0,29.0553,29.0667,29.0438,29.0553,24800.0
2011-12-02 11:55:00,50.85,50.86,50.81,50.81,17000.0,29.0553,29.061,29.0324,29.0324,17000.0
2011-12-02 12:00:00,50.81,50.83,50.8,50.82,23700.0,29.0324,29.0438,29.0267,29.0381,23700.0
2011-12-02 12:05:00,50.82,50.83,50.73,50.73,49600.0,29.0381,29.0438,28.9867,28.9867,49600.0
2011-12-02 12:10:00,50.73,50.74,50.65,50.67,60300.0,28.9867,28.9924,28.941,28.9524,60300.0
2011-12-02 12:15:00,50.66,50.69,50.63,50.66,19100.0,28.9467,28.9639,28.9296,28.9467,19100.0
2011-12-02 12:20:00,50.67,50.72,50.66,50.7,19800.0,28.9524,28.981,28.9467,28.9696,19800.0
2011-12-02 12:25:00,50.71,50.71,50.67,50.68,23700.0,28.9753,28.9753,28.9524,28.9581,23700.0
2011-12-02 12:30:00,50.66,50.67,50.63,50.65,21200.0,28.9467,28.9524,28.9296,28.941,21200.0
2011-12-02 12:35:00,50.65,50.69,50.63,50.69,24000.0,28.941,28.9639,28.9296,28.9639,24000.0
2011-12-02 12:40:00,50.7,50.71,50.68,50.69,18600.0,28.9696,28.9753,28.9581,28.9639,18600.0
2011-12-02 12:45:00,50.68,50.73,50.65,50.73,19300.0,28.9581,28.9867,28.941,28.9867,19300.0
2011-12-02 12:50:00,50.73,50.73,50.7,50.7,14700.0,28.9867,28.9867,28.9696,28.9696,14700.0
2011-12-02 12:55:00,50.7,50.71,50.67,50.68,12900.0,28.9696,28.9753,28.9524,28.9581,12900.0
2011-12-02 13:00:00,50.68,50.68,50.64,50.66,16100.0,28.9581,28.9581,28.9353,28.9467,16100.0
2011-12-02 13:05:00,50.67,50.68,50.64,50.66,26900.0,28.9524,28.9581,28.9353,28.9467,26900.0
2011-12-02 13:10:00,50.65,50.66,50.64,50.65,7900.0,28.941,28.9467,28.9353,28.941,7900.0
2011-12-02 13:15:00,50.64,50.65,50.62,50.63,9000.0,28.9353,28.941,28.9239,28.9296,9000.0
2011-12-02 13:20:00,50.62,50.68,50.6,50.67,13600.0,28.9239,28.9581,28.9124,28.9524,13600.0
2011-12-02 13:25:00,50.65,50.67,50.6,50.6,16200.0,28.941,28.9524,28.9124,28.9124,16200.0
2011-12-02 13:30:00,50.62,50.62,50.57,50.6,14300.0,28.9239,28.9239,28.8953,28.9124,14300.0
2011-12-02 13:35:00,50.61,50.61,50.54,50.57,17600.0,28.9181,28.9181,28.8781,28.8953,17600.0
2011-12-02 13:40:00,50.58,50.63,50.57,50.6,13900.0,28.901,28.9296,28.8953,28.9124,13900.0
2011-12-02 13:45:00,50.6,50.64,50.57,50.58,24300.0,28.9124,28.9353,28.8953,28.901,24300.0
2011-12-02 13:50:00,50.58,50.61,50.54,50.55,26300.0,28.901,28.9181,28.8781,28.8839,26300.0
2011-12-02 13:55:00,50.55,50.61,50.55,50.58,24900.0,28.8839,28.9181,28.8839,28.901,24900.0
2011-12-02 14:00:00,50.58,50.62,50.58,50.61,30300.0,28.901,28.9239,28.901,28.9181,30300.0
2011-12-02 14:05:00,50.62,50.62,50.47,50.52,51200.0,28.9239,28.9239,28.8381,28.8667,51200.0
2011-12-02 14:10:00,50.52,50.6,50.5,50.59,15600.0,28.8667,28.9124,28.8553,28.9067,15600.0
2011-12-02 14:15:00,50.59,50.61,50.56,50.61,19300.0,28.9067,28.9181,28.8896,28.9181,19300.0
2011-12-02 14:20:00,50.6,50.66,50.6,50.66,18900.0,28.9124,28.9467,28.9124,28.9467,18900.0
2011-12-02 14:25:00,50.66,50.67,50.51,50.51,34500.0,28.9467,28.9524,28.861,28.861,34500.0
2011-12-02 14:30:00,50.52,50.56,50.51,50.53,28500.0,28.8667,28.8896,28.861,28.8724,28500.0
2011-12-02 14:35:00,50.53,50.53,50.5,50.53,15300.0,28.8724,28.8724,28.8553,28.8724,15300.0
2011-12-02 14:40:00,50.52,50.57,50.52,50.57,12000.0,28.8667,28.8953,28.8667,28.8953,12000.0
2011-12-02 14:45:00,50.56,50.58,50.55,50.57,24800.0,28.8896,28.901,28.8839,28.8953,24800.0
2011-12-02 14:50:00,50.57,50.6,50.56,50.57,76900.0,28.8953,28.9124,28.8896,28.8953,76900.0
2011-12-02 14:55:00,50.58,50.67,50.57,50.61,144000.0,28.901,28.9524,28.8953,28.9181,144000.0
2011-12-02 15:00:00,50.62,50.66,50.59,50.66,31600.0,28.9239,28.9467,28.9067,28.9467,31600.0
2011-12-02 15:05:00,50.66,50.68,50.65,50.65,24500.0,28.9467,28.9581,28.941,28.941,24500.0
2011-12-02 15:10:00,50.64,50.72,50.64,50.68,29300.0,28.9353,28.981,28.9353,28.9581,29300.0
2011-12-02 15:15:00,50.67,50.69,50.59,50.59,44300.0,28.9524,28.9639,28.9067,28.9067,44300.0
2011-12-02 15:20:00,50.58,50.61,50.55,50.61,31200.0,28.901,28.9181,28.8839,28.9181,31200.0
2011-12-02 15:25:00,50.6,50.64,50.56,50.63,32900.0,28.9124,28.9353,28.8896,28.9296,32900.0
2011-12-02 15:30:00,50.63,50.66,50.6,50.66,38200.0,28.9296,28.9467,28.9124,28.9467,38200.0
2011-12-02 15:35:00,50.65,50.7,50.61,50.63,57400.0,28.941,28.9696,28.9181,28.9296,57400.0
2011-12-02 15:40:00,50.63,50.66,50.59,50.59,31400.0,28.9296,28.9467,28.9067,28.9067,31400.0
2011-12-02 15:45:00,50.59,50.62,50.54,50.56,59000.0,28.9067,28.9239,28.8781,28.8896,59000.0
2011-12-02 15:50:00,50.56,50.62,50.54,50.62,67500.0,28.8896,28.9239,28.8781,28.9239,67500.0
2011-12-02 15:55:00,50.61,50.63,50.56,50.57,141300.0,28.9181,28.9296,28.8896,28.8953,141300.0
2011-12-05 09:30:00,51.1,51.24,51.03,51.24,55900.0,29.1981,29.2781,29.1581,29.2781,55900.0
2011-12-05 09:35:00,51.28,51.28,51.11,51.13,28900.0,29.301,29.301,29.2038,29.2153,28900.0
2011-12-05 09:40:00,51.14,51.2,51.11,51.12,23200.0,29.221,29.2553,29.2038,29.2096,23200.0
2011-12-05 09:45:00,51.13,51.15,51.07,51.07,18900.0,29.2153,29.2267,29.181,29.181,18900.0
2011-12-05 09:50:00,51.07,51.1,51.0,51.1,24200.0,29.181,29.1981,29.141,29.1981,24200.0
2011-12-05 09:55:00,51.1,51.15,51.06,51.1,34100.0,29.1981,29.2267,29.1753,29.1981,34100.0
2011-12-05 10:00:00,51.09,51.1,50.94,50.99,40100.0,29.1924,29.1981,29.1067,29.1353,40100.0
2011-12-05 10:05:00,50.99,50.99,50.9,50.92,25400.0,29.1353,29.1353,29.0838,29.0953,25400.0
2011-12-05 10:10:00,50.92,51.03,50.9,51.0,23300.0,29.0953,29.1581,29.0838,29.141,23300.0
2011-12-05 10:15:00,51.01,51.04,50.98,51.0,17400.0,29.1467,29.1638,29.1296,29.141,17400.0
2011-12-05 10:20:00,51.0,51.08,50.99,51.08,33700.0,29.141,29.1867,29.1353,29.1867,33700.0
2011-12-05 10:25:00,51.09,51.18,51.08,51.13,35600.0,29.1924,29.2438,29.1867,29.2153,35600.0
2011-12-05 10:30:00,51.13,51.15,51.12,51.13,17100.0,29.2153,29.2267,29.2096,29.2153,17100.0
2011-12-05 10:35:00,51.13,51.13,51.05,51.05,24600.0,29.2153,29.2153,29.1696,29.1696,24600.0
2011-12-05 10:40:00,51.06,51.13,51.05,51.1,16800.0,29.1753,29.2153,29.1696,29.1981,16800.0
2011-12-05 10:45:00,51.1,51.12,51.09,51.1,10400.0,29.1981,29.2096,29.1924,29.1981,10400.0
2011-12-05 10:50:00,51.1,51.12,51.1,51.11,15200.0,29.1981,29.2096,29.1981,29.2038,15200.0
2011-12-05 10:55:00,51.1,51.12,51.09,51.11,13700.0,29.1981,29.2096,29.1924,29.2038,13700.0
2011-12-05 11:00:00,51.11,51.12,51.09,51.09,19100.0,29.2038,29.2096,29.1924,29.1924,19100.0
2011-12-05 11:05:00,51.09,51.11,51.09,51.1,20300.0,29.1924,29.2038,29.1924,29.1981,20300.0
2011-12-05 11:10:00,51.11,51.14,51.09,51.14,17800.0,29.2038,29.221,29.1924,29.221,17800.0
2011-12-05 11:15:00,51.13,51.14,51.12,51.14,22400.0,29.2153,29.221,29.2096,29.221,22400.0
2011-12-05 11:20:00,51.14,51.16,51.09,51.1,15600.0,29.221,29.2324,29.1924,29.1981,15600.0
2011-12-05 11:25:00,51.09,51.11,51.09,51.1,27600.0,29.1924,29.2038,29.1924,29.1981,27600.0
2011-12-05 11:30:00,51.1,51.12,51.09,51.09,22400.0,29.1981,29.2096,29.1924,29.1924,22400.0
2011-12-05 11:35:00,51.09,51.12,51.09,51.12,33300.0,29.1924,29.2096,29.1924,29.2096,33300.0
2011-12-05 11:40:00,51.11,51.12,51.1,51.11,20100.0,29.2038,29.2096,29.1981,29.2038,20100.0
2011-12-05 11:45:00,51.12,51.12,51.07,51.1,20100.0,29.2096,29.2096,29.181,29.1981,20100.0
2011-12-05 11:50:00,51.1,51.1,51.06,51.08,12900.0,29.1981,29.1981,29.1753,29.1867,12900.0
2011-12-05 11:55:00,51.08,51.09,51.06,51.07,9300.0,29.1867,29.1924,29.1753,29.181,9300.0
2011-12-05 12:00:00,51.08,51.09,51.05,51.05,14400.0,29.1867,29.1924,29.1696,29.1696,14400.0
2011-12-05 12:05:00,51.05,51.12,51.05,51.11,11100.0,29.1696,29.2096,29.1696,29.2038,11100.0
2011-12-05 12:10:00,51.1,51.11,51.06,51.07,13800.0,29.1981,29.2038,29.1753,29.181,13800.0
2011-12-05 12:15:00,51.07,51.08,51.06,51.08,10700.0,29.181,29.1867,29.1753,29.1867,10700.0
2011-12-05 12:20:00,51.08,51.08,50.98,51.0,36400.0,29.1867,29.1867,29.1296,29.141,36400.0
2011-12-05 12:25:00,50.99,51.0,50.95,50.96,22900.0,29.1353,29.141,29.1124,29.1181,22900.0
2011-12-05 12:30:00,50.97,51.0,50.96,51.0,18700.0,29.1238,29.141,29.1181,29.141,18700.0
2011-12-05 12:35:00,51.0,51.03,51.0,51.03,10500.0,29.141,29.1581,29.141,29.1581,10500.0
2011-12-05 12:40:00,51.02,51.04,51.02,51.03,13900.0,29.1524,29.1638,29.1524,29.1581,13900.0
2011-12-05 12:45:00,51.04,51.08,51.04,51.08,12400.0,29.1638,29.1867,29.1638,29.1867,12400.0
2011-12-05 12:50:00,51.08,51.08,51.04,51.08,21700.0,29.1867,29.1867,29.1638,29.1867,21700.0
2011-12-05 12:55:00,51.09,51.09,51.03,51.04,18000.0,29.1924,29.1924,29.1581,29.1638,18000.0
2011-12-05 13:00:00,51.03,51.09,51.02,51.05,14000.0,29.1581,29.1924,29.1524,29.1696,14000.0
2011-12-05 13:05:00,51.05,51.09,51.04,51.05,19200.0,29.1696,29.1924,29.1638,29.1696,19200.0
2011-12-05 13:10:00,51.05,51.08,51.05,51.06,11900.0,29.1696,29.1867,29.1696,29.1753,11900.0
2011-12-05 13:15:00,51.07,51.08,51.05,51.07,6900.0,29.181,29.1867,29.1696,29.181,6900.0
2011-12-05 13:20:00,51.07,51.07,50.98,50.99,18200.0,29.181,29.181,29.1296,29.1353,18200.0
2011-12-05 13:25:00,51.0,51.02,50.99,50.99,14300.0,29.141,29.1524,29.1353,29.1353,14300.0
2011-12-05 13:30:00,50.99,51.0,50.89,50.91,108100.0,29.1353,29.141,29.0781,29.0896,108100.0
2011-12-05 13:35:00,50.91,50.95,50.89,50.94,31600.0,29.0896,29.1124,29.0781,29.1067,31600.0
2011-12-05 13:40:00,50.94,50.95,50.79,50.79,35300.0,29.1067,29.1124,29.021,29.021,35300.0
2011-12-05 13:45:00,50.8,50.81,50.68,50.68,35200.0,29.0267,29.0324,28.9581,28.9581,35200.0
2011-12-05 13:50:00,50.68,50.72,50.66,50.69,40100.0,28.9581,28.981,28.9467,28.9639,40100.0
2011-12-05 13:55:00,50.68,50.75,50.66,50.67,37900.0,28.9581,28.9981,28.9467,28.9524,37900.0
2011-12-05 14:00:00,50.67,50.67,50.62,50.65,26000.0,28.9524,28.9524,28.9239,28.941,26000.0
2011-12-05 14:05:00,50.64,50.65,50.56,50.6,44900.0,28.9353,28.941,28.8896,28.9124,44900.0
2011-12-05 14:10:00,50.61,50.64,50.53,50.53,70000.0,28.9181,28.9353,28.8724,28.8724,70000.0
2011-12-05 14:15:00,50.53,50.59,50.51,50.55,44000.0,28.8724,28.9067,28.861,28.8839,44000.0
2011-12-05 14:20:00,50.56,50.56,50.52,50.52,39400.0,28.8896,28.8896,28.8667,28.8667,39400.0
2011-12-05 14:25:00,50.52,50.54,50.5,50.51,40600.0,28.8667,28.8781,28.8553,28.861,40600.0
2011-12-05 14:30:00,50.51,50.51,50.41,50.46,66700.0,28.861,28.861,28.8039,28.8324,66700.0
2011-12-05 14:35:00,50.45,50.56,50.44,50.54,30300.0,28.8267,28.8896,28.821,28.8781,30300.0
2011-12-05 14:40:00,50.53,50.56,50.53,50.55,17900.0,28.8724,28.8896,28.8724,28.8839,17900.0
2011-12-05 14:45:00,50.55,50.56,50.45,50.48,31000.0,28.8839,28.8896,28.8267,28.8439,31000.0
2011-12-05 14:50:00,50.49,50.5,50.42,50.43,72100.0,28.8496,28.8553,28.8096,28.8153,72100.0
2011-12-05 14:55:00,50.43,50.5,50.42,50.46,32200.0,28.8153,28.8553,28.8096,28.8324,32200.0
2011-12-05 15:00:00,50.46,50.48,50.43,50.47,50300.0,28.8324,28.8439,28.8153,28.8381,50300.0
2011-12-05 15:05:00,50.47,50.5,50.31,50.32,97000.0,28.8381,28.8553,28.7467,28.7524,97000.0
2011-12-05 15:10:00,50.31,50.33,50.28,50.3,62200.0,28.7467,28.7582,28.7296,28.741,62200.0
2011-12-05 15:15:00,50.29,50.32,50.22,50.32,50600.0,28.7353,28.7524,28.6953,28.7524,50600.0
2011-12-05 15:20:00,50.32,50.37,50.31,50.37,28100.0,28.7524,28.781,28.7467,28.781,28100.0
2011-12-05 15:25:00,50.36,50.38,50.3,50.3,50800.0,28.7753,28.7867,28.741,28.741,50800.0
2011-12-05 15:30:00,50.3,50.38,50.28,50.37,40000.0,28.741,28.7867,28.7296,28.781,40000.0
2011-12-05 15:35:00,50.37,50.38,50.32,50.37,45100.0,28.781,28.7867,28.7524,28.781,45100.0
2011-12-05 15:40:00,50.37,50.39,50.35,50.37,83100.0,28.781,28.7924,28.7696,28.781,83100.0
2011-12-05 15:45:00,50.36,50.42,50.36,50.39,70600.0,28.7753,28.8096,28.7753,28.7924,70600.0
2011-12-05 15:50:00,50.39,50.44,50.37,50.41,124300.0,28.7924,28.821,28.781,28.8039,124300.0
2011-12-05 15:55:00,50.42,50.49,50.41,50.49,215700.0,28.8096,28.8496,28.8039,28.8496,215700.0
2011-12-06 09:30:00,50.66,50.69,50.44,50.46,67800.0,28.9467,28.9639,28.821,28.8324,67800.0
2011-12-06 09:35:00,50.46,50.5,50.37,50.39,67900.0,28.8324,28.8553,28.781,28.7924,67900.0
2011-12-06 09:40:00,50.4,50.43,50.38,50.39,35000.0,28.7981,28.8153,28.7867,28.7924,35000.0
2011-12-06 09:45:00,50.4,50.41,50.32,50.34,58400.0,28.7981,28.8039,28.7524,28.7639,58400.0
2011-12-06 09:50:00,50.34,50.39,50.28,50.3,92300.0,28.7639,28.7924,28.7296,28.741,92300.0
2011-12-06 09:55:00,50.3,50.32,50.27,50.29,38800.0,28.741,28.7524,28.7239,28.7353,38800.0
2011-12-06 10:00:00,50.3,50.39,50.3,50.38,70100.0,28.741,28.7924,28.741,28.7867,70100.0
2011-12-06 10:05:00,50.38,50.39,50.34,50.34,137400.0,28.7867,28.7924,28.7639,28.7639,137400.0
2011-12-06 10:10:00,50.35,50.45,50.31,50.43,48300.0,28.7696,28.8267,28.7467,28.8153,48300.0
2011-12-06 10:15:00,50.43,50.43,50.35,50.43,106000.0,28.8153,28.8153,28.7696,28.8153,106000.0
2011-12-06 10:20:00,50.43,50.49,50.42,50.47,59800.0,28.8153,28.8496,28.8096,28.8381,59800.0
2011-12-06 10:25:00,50.48,50.51,50.44,50.45,61700.0,28.8439,28.861,28.821,28.8267,61700.0
2011-12-06 10:30:00,50.45,50.51,50.44,50.44,36900.0,28.8267,28.861,28.821,28.821,36900.0
2011-12-06 10:35:00,50.44,50.48,50.41,50.48,41100.0,28.821,28.8439,28.8039,28.8439,41100.0
2011-12-06 10:40:00,50.48,50.51,50.44,50.45,81100.0,28.8439,28.861,28.821,28.8267,81100.0
2011-12-06 10:45:00,50.46,50.52,50.46,50.52,68300.0,28.8324,28.8667,28.8324,28.8667,68300.0
2011-12-06 10:50:00,50.52,50.53,50.48,50.49,13400.0,28.8667,28.8724,28.8439,28.8496,13400.0
2011-12-06 10:55:00,50.49,50.5,50.45,50.45,26900.0,28.8496,28.8553,28.8267,28.8267,26900.0
2011-12-06 11:00:00,50.45,50.47,50.44,50.46,16400.0,28.8267,28.8381,28.821,28.8324,16400.0
2011-12-06 11:05:00,50.46,50.47,50.4,50.42,40500.0,28.8324,28.8381,28.7981,28.8096,40500.0
2011-12-06 11:10:00,50.42,50.46,50.41,50.42,124400.0,28.8096,28.8324,28.8039,28.8096,124400.0
2011-12-06 11:15:00,50.43,50.47,50.43,50.45,28700.0,28.8153,28.8381,28.8153,28.8267,28700.0
2011-12-06 11:20:00,50.45,50.48,50.45,50.48,17700.0,28.8267,28.8439,28.8267,28.8439,17700.0
2011-12-06 11:25:00,50.47,50.48,50.39,50.46,117000.0,28.8381,28.8439,28.7924,28.8324,117000.0
2011-12-06 11:30:00,50.45,50.47,50.35,50.35,37000.0,28.8267,28.8381,28.7696,28.7696,37000.0
2011-12-06 11:35:00,50.36,50.4,50.36,50.4,34500.0,28.7753,28.7981,28.7753,28.7981,34500.0
2011-12-06 11:40:00,50.4,50.43,50.39,50.43,38800.0,28.7981,28.8153,28.7924,28.8153,38800.0
2011-12-06 11:45:00,50.42,50.43,50.38,50.4,15100.0,28.8096,28.8153,28.7867,28.7981,15100.0
2011-12-06 11:50:00,50.39,50.44,50.35,50.44,31200.0,28.7924,28.821,28.7696,28.821,31200.0
2011-12-06 11:55:00,50.45,50.52,50.45,50.47,53600.0,28.8267,28.8667,28.8267,28.8381,53600.0
2011-12-06 12:00:00,50.47,50.51,50.47,50.51,17400.0,28.8381,28.861,28.8381,28.861,17400.0
2011-12-06 12:05:00,50.51,50.53,50.5,50.53,9000.0,28.861,28.8724,28.8553,28.8724,9000.0
2011-12-06 12:10:00,50.53,50.59,50.53,50.59,10000.0,28.8724,28.9067,28.8724,28.9067,10000.0
2011-12-06 12:15:00,50.59,50.6,50.55,50.56,13800.0,28.9067,28.9124,28.8839,28.8896,13800.0
2011-12-06 12:20:00,50.55,50.56,50.53,50.53,14400.0,28.8839,28.8896,28.8724,28.8724,14400.0
2011-12-06 12:25:00,50.53,50.54,50.51,50.54,12100.0,28.8724,28.8781,28.861,28.8781,12100.0
2011-12-06 12:30:00,50.54,50.54,50.53,50.53,18000.0,28.8781,28.8781,28.8724,28.8724,18000.0
2011-12-06 12:35:00,50.53,50.54,50.5,50.5,66600.0,28.8724,28.8781,28.8553,28.8553,66600.0
2011-12-06 12:40:00,50.51,50.58,50.49,50.55,22100.0,28.861,28.901,28.8496,28.8839,22100.0
2011-12-06 12:45:00,50.55,50.59,50.55,50.58,29100.0,28.8839,28.9067,28.8839,28.901,29100.0
2011-12-06 12:50:00,50.59,50.59,50.56,50.58,13800.0,28.9067,28.9067,28.8896,28.901,13800.0
2011-12-06 12:55:00,50.57,50.59,50.57,50.59,5100.0,28.8953,28.9067,28.8953,28.9067,5100.0
2011-12-06 13:00:00,50.59,50.59,50.55,50.58,24600.0,28.9067,28.9067,28.8839,28.901,24600.0
2011-12-06 13:05:00,50.58,50.61,50.57,50.61,14800.0,28.901,28.9181,28.8953,28.9181,14800.0
2011-12-06 13:10:00,50.61,50.61,50.57,50.59,15100.0,28.9181,28.9181,28.8953,28.9067,15100.0
2011-12-06 13:15:00,50.59,50.66,50.59,50.6,34200.0,28.9067,28.9467,28.9067,28.9124,34200.0
2011-12-06 13:20:00,50.61,50.64,50.59,50.63,22100.0,28.9181,28.9353,28.9067,28.9296,22100.0
2011-12-06 13:25:00,50.62,50.63,50.59,50.61,13400.0,28.9239,28.9296,28.9067,28.9181,13400.0
2011-12-06 13:30:00,50.62,50.63,50.59,50.59,17900.0,28.9239,28.9296,28.9067,28.9067,17900.0
2011-12-06 13:35:00,50.59,50.64,50.56,50.62,13200.0,28.9067,28.9353,28.8896,28.9239,13200.0
2011-12-06 13:40:00,50.62,50.63,50.59,50.59,18400.0,28.9239,28.9296,28.9067,28.9067,18400.0
2011-12-06 13:45:00,50.59,50.6,50.57,50.59,14000.0,28.9067,28.9124,28.8953,28.9067,14000.0
2011-12-06 13:50:00,50.59,50.62,50.58,50.61,15000.0,28.9067,28.9239,28.901,28.9181,15000.0
2011-12-06 13:55:00,50.6,50.61,50.57,50.57,44800.0,28.9124,28.9181,28.8953,28.8953,44800.0
2011-12-06 14:00:00,50.57,50.58,50.51,50.52,28600.0,28.8953,28.901,28.861,28.8667,28600.0
2011-12-06 14:05:00,50.53,50.54,50.51,50.51,36600.0,28.8724,28.8781,28.861,28.861,36600.0
2011-12-06 14:10:00,50.51,50.52,50.5,50.52,26600.0,28.861,28.8667,28.8553,28.8667,26600.0
2011-12-06 14:15:00,50.52,50.55,50.51,50.53,32500.0,28.8667,28.8839,28.861,28.8724,32500.0
2011-12-06 14:20:00,50.54,50.58,50.51,50.52,31300.0,28.8781,28.901,28.861,28.8667,31300.0
2011-12-06 14:25:00,50.53,50.55,50.5,50.53,33700.0,28.8724,28.8839,28.8553,28.8724,33700.0
2011-12-06 14:30:00,50.54,50.56,50.53,50.56,35600.0,28.8781,28.8896,28.8724,28.8896,35600.0
2011-12-06 14:35:00,50.55,50.59,50.53,50.57,48700.0,28.8839,28.9067,28.8724,28.8953,48700.0
2011-12-06 14:40:00,50.57,50.67,50.57,50.64,61200.0,28.8953,28.9524,28.8953,28.9353,61200.0
2011-12-06 14:45:00,50.64,50.64,50.59,50.61,65400.0,28.9353,28.9353,28.9067,28.9181,65400.0
2011-12-06 14:50:00,50.61,50.65,50.6,50.6,128800.0,28.9181,28.941,28.9124,28.9124,128800.0
2011-12-06 14:55:00,50.61,50.63,50.59,50.61,36800.0,28.9181,28.9296,28.9067,28.9181,36800.0
2011-12-06 15:00:00,50.61,50.66,50.6,50.61,76100.0,28.9181,28.9467,28.9124,28.9181,76100.0
2011-12-06 15:05:00,50.61,50.62,50.6,50.61,92600.0,28.9181,28.9239,28.9124,28.9181,92600.0
2011-12-06 15:10:00,50.61,50.62,50.6,50.62,31800.0,28.9181,28.9239,28.9124,28.9239,31800.0
2011-12-06 15:15:00,50.6,50.6,50.55,50.55,35800.0,28.9124,28.9124,28.8839,28.8839,35800.0
2011-12-06 15:20:00,50.56,50.58,50.54,50.55,32100.0,28.8896,28.901,28.8781,28.8839,32100.0
2011-12-06 15:25:00,50.55,50.57,50.49,50.51,40500.0,28.8839,28.8953,28.8496,28.861,40500.0
2011-12-06 15:30:00,50.51,50.52,50.48,50.51,52100.0,28.861,28.8667,28.8439,28.861,52100.0
2011-12-06 15:35:00,50.51,50.52,50.47,50.48,42900.0,28.861,28.8667,28.8381,28.8439,42900.0
2011-12-06 15:40:00,50.49,50.52,50.48,50.5,92100.0,28.8496,28.8667,28.8439,28.8553,92100.0
2011-12-06 15:45:00,50.5,50.5,50.43,50.46,104200.0,28.8553,28.8553,28.8153,28.8324,104200.0
2011-12-06 15:50:00,50.46,50.47,50.39,50.4,86900.0,28.8324,28.8381,28.7924,28.7981,86900.0
2011-12-06 15:55:00,50.41,50.43,50.33,50.33,329400.0,28.8039,28.8153,28.7582,28.7582,329400.0
2011-12-07 09:30:00,50.27,50.35,50.08,50.08,58600.0,28.7239,28.7696,28.6153,28.6153,58600.0
2011-12-07 09:35:00,50.08,50.27,50.07,50.25,30000.0,28.6153,28.7239,28.6096,28.7124,30000.0
2011-12-07 09:40:00,50.25,50.3,50.21,50.27,26300.0,28.7124,28.741,28.6896,28.7239,26300.0
2011-12-07 09:45:00,50.26,50.3,50.23,50.26,33000.0,28.7182,28.741,28.701,28.7182,33000.0
2011-12-07 09:50:00,50.26,50.27,50.19,50.22,24200.0,28.7182,28.7239,28.6782,28.6953,24200.0
2011-12-07 09:55:00,50.22,50.28,50.16,50.27,20100.0,28.6953,28.7296,28.661,28.7239,20100.0
2011-12-07 10:00:00,50.27,50.28,50.19,50.25,24700.0,28.7239,28.7296,28.6782,28.7124,24700.0
2011-12-07 10:05:00,50.25,50.28,50.22,50.23,31200.0,28.7124,28.7296,28.6953,28.701,31200.0
2011-12-07 10:10:00,50.23,50.29,50.23,50.28,19200.0,28.701,28.7353,28.701,28.7296,19200.0
2011-12-07 10:15:00,50.28,50.29,50.21,50.25,21900.0,28.7296,28.7353,28.6896,28.7124,21900.0
2011-12-07 10:20:00,50.26,50.28,50.16,50.2,33100.0,28.7182,28.7296,28.661,28.6839,33100.0
2011-12-07 10:25:00,50.2,50.2,50.1,50.13,27600.0,28.6839,28.6839,28.6267,28.6439,27600.0
2011-12-07 10:30:00,50.13,50.14,50.05,50.08,42400.0,28.6439,28.6496,28.5982,28.6153,42400.0
2011-12-07 10:35:00,50.08,50.13,50.04,50.13,21000.0,28.6153,28.6439,28.5924,28.6439,21000.0
2011-12-07 10:40:00,50.13,50.21,50.13,50.21,27500.0,28.6439,28.6896,28.6439,28.6896,27500.0
2011-12-07 10:45:00,50.21,50.26,50.2,50.25,23100.0,28.6896,28.7182,28.6839,28.7124,23100.0
2011-12-07 10:50:00,50.25,50.26,50.21,50.21,15300.0,28.7124,28.7182,28.6896,28.6896,15300.0
2011-12-07 10:55:00,50.2,50.26,50.18,50.26,20700.0,28.6839,28.7182,28.6724,28.7182,20700.0
2011-12-07 11:00:00,50.26,50.28,50.23,50.27,21100.0,28.7182,28.7296,28.701,28.7239,21100.0
2011-12-07 11:05:00,50.27,50.33,50.27,50.33,16800.0,28.7239,28.7582,28.7239,28.7582,16800.0
2011-12-07 11:10:00,50.32,50.33,50.29,50.33,22300.0,28.7524,28.7582,28.7353,28.7582,22300.0
2011-12-07 11:15:00,50.33,50.34,50.28,50.33,30200.0,28.7582,28.7639,28.7296,28.7582,30200.0
2011-12-07 11:20:00,50.34,50.37,50.32,50.37,15300.0,28.7639,28.781,28.7524,28.781,15300.0
2011-12-07 11:25:00,50.37,50.4,50.36,50.39,20900.0,28.781,28.7981,28.7753,28.7924,20900.0
2011-12-07 11:30:00,50.39,50.39,50.31,50.32,23600.0,28.7924,28.7924,28.7467,28.7524,23600.0
2011-12-07 11:35:00,50.31,50.34,50.31,50.31,23900.0,28.7467,28.7639,28.7467,28.7467,23900.0
2011-12-07 11:40:00,50.32,50.38,50.31,50.38,56100.0,28.7524,28.7867,28.7467,28.7867,56100.0
2011-12-07 11:45:00,50.37,50.37,50.32,50.34,32200.0,28.781,28.781,28.7524,28.7639,32200.0
2011-12-07 11:50:00,50.34,50.41,50.34,50.39,23000.0,28.7639,28.8039,28.7639,28.7924,23000.0
2011-12-07 11:55:00,50.39,50.42,50.38,50.41,18000.0,28.7924,28.8096,28.7867,28.8039,18000.0
2011-12-07 12:00:00,50.41,50.43,50.4,50.41,13600.0,28.8039,28.8153,28.7981,28.8039,13600.0
2011-12-07 12:05:00,50.42,50.46,50.42,50.45,17600.0,28.8096,28.8324,28.8096,28.8267,17600.0
2011-12-07 12:10:00,50.45,50.45,50.43,50.44,11300.0,28.8267,28.8267,28.8153,28.821,11300.0
2011-12-07 12:15:00,50.44,50.46,50.43,50.45,6900.0,28.821,28.8324,28.8153,28.8267,6900.0
2011-12-07 12:20:00,50.45,50.51,50.44,50.5,13000.0,28.8267,28.861,28.821,28.8553,13000.0
2011-12-07 12:25:00,50.5,50.6,50.5,50.59,22300.0,28.8553,28.9124,28.8553,28.9067,22300.0
2011-12-07 12:30:00,50.59,50.67,50.57,50.67,45500.0,28.9067,28.9524,28.8953,28.9524,45500.0
2011-12-07 12:35:00,50.66,50.7,50.66,50.69,33900.0,28.9467,28.9696,28.9467,28.9639,33900.0
2011-12-07 12:40:00,50.7,50.7,50.65,50.66,16000.0,28.9696,28.9696,28.941,28.9467,16000.0
2011-12-07 12:45:00,50.67,50.7,50.65,50.69,20800.0,28.9524,28.9696,28.941,28.9639,20800.0
2011-12-07 12:50:00,50.7,50.72,50.69,50.71,15300.0,28.9696,28.981,28.9639,28.9753,15300.0
2011-12-07 12:55:00,50.71,50.71,50.68,50.68,14300.0,28.9753,28.9753,28.9581,28.9581,14300.0
2011-12-07 13:00:00,50.68,50.69,50.65,50.65,8800.0,28.9581,28.9639,28.941,28.941,8800.0
2011-12-07 13:05:00,50.66,50.66,50.62,50.64,14400.0,28.9467,28.9467,28.9239,28.9353,14400.0
2011-12-07 13:10:00,50.63,50.65,50.62,50.64,11200.0,28.9296,28.941,28.9239,28.9353,11200.0
2011-12-07 13:15:00,50.64,50.68,50.64,50.68,10100.0,28.9353,28.9581,28.9353,28.9581,10100.0
2011-12-07 13:20:00,50.67,50.69,50.66,50.68,13000.0,28.9524,28.9639,28.9467,28.9581,13000.0
2011-12-07 13:25:00,50.68,50.75,50.68,50.75,15200.0,28.9581,28.9981,28.9581,28.9981,15200.0
2011-12-07 13:30:00,50.74,50.75,50.69,50.7,17900.0,28.9924,28.9981,28.9639,28.9696,17900.0
2011-12-07 13:35:00,50.7,50.7,50.66,50.68,18200.0,28.9696,28.9696,28.9467,28.9581,18200.0
2011-12-07 13:40:00,50.68,50.68,50.63,50.65,7700.0,28.9581,28.9581,28.9296,28.941,7700.0
2011-12-07 13:45:00,50.65,50.66,50.62,50.64,11000.0,28.941,28.9467,28.9239,28.9353,11000.0
2011-12-07 13:50:00,50.65,50.66,50.62,50.65,14100.0,28.941,28.9467,28.9239,28.941,14100.0
2011-12-07 13:55:00,50.65,50.68,50.64,50.66,10000.0,28.941,28.9581,28.9353,28.9467,10000.0
2011-12-07 14:00:00,50.66,50.73,50.66,50.72,20900.0,28.9467,28.9867,28.9467,28.981,20900.0
2011-12-07 14:05:00,50.73,50.73,50.66,50.66,12400.0,28.9867,28.9867,28.9467,28.9467,12400.0
2011-12-07 14:10:00,50.67,50.67,50.64,50.64,15100.0,28.9524,28.9524,28.9353,28.9353,15100.0
2011-12-07 14:15:00,50.64,50.66,50.63,50.66,22600.0,28.9353,28.9467,28.9296,28.9467,22600.0
2011-12-07 14:20:00,50.65,50.69,50.65,50.69,9800.0,28.941,28.9639,28.941,28.9639,9800.0
2011-12-07 14:25:00,50.69,50.73,50.67,50.72,15200.0,28.9639,28.9867,28.9524,28.981,15200.0
2011-12-07 14:30:00,50.73,50.75,50.72,50.74,31100.0,28.9867,28.9981,28.981,28.9924,31100.0
2011-12-07 14:35:00,50.75,50.77,50.73,50.77,25000.0,28.9981,29.0096,28.9867,29.0096,25000.0
2011-12-07 14:40:00,50.78,50.8,50.71,50.72,43300.0,29.0153,29.0267,28.9753,28.981,43300.0
2011-12-07 14:45:00,50.73,50.75,50.63,50.64,48700.0,28.9867,28.9981,28.9296,28.9353,48700.0
2011-12-07 14:50:00,50.64,50.67,50.6,50.6,35600.0,28.9353,28.9524,28.9124,28.9124,35600.0
2011-12-07 14:55:00,50.6,50.61,50.54,50.54,40500.0,28.9124,28.9181,28.8781,28.8781,40500.0
2011-12-07 15:00:00,50.54,50.58,50.53,50.55,51900.0,28.8781,28.901,28.8724,28.8839,51900.0
2011-12-07 15:05:00,50.54,50.55,50.49,50.51,41500.0,28.8781,28.8839,28.8496,28.861,41500.0
2011-12-07 15:10:00,50.5,50.6,50.49,50.6,18200.0,28.8553,28.9124,28.8496,28.9124,18200.0
2011-12-07 15:15:00,50.61,50.69,50.6,50.68,42700.0,28.9181,28.9639,28.9124,28.9581,42700.0
2011-12-07 15:20:00,50.68,50.7,50.65,50.66,37400.0,28.9581,28.9696,28.941,28.9467,37400.0
2011-12-07 15:25:00,50.66,50.71,50.65,50.67,34300.0,28.9467,28.9753,28.941,28.9524,34300.0
2011-12-07 15:30:00,50.67,50.7,50.61,50.63,57900.0,28.9524,28.9696,28.9181,28.9296,57900.0
2011-12-07 15:35:00,50.63,50.7,50.59,50.69,81600.0,28.9296,28.9696,28.9067,28.9639,81600.0
2011-12-07 15:40:00,50.69,50.78,50.66,50.7,192000.0,28.9639,29.0153,28.9467,28.9696,192000.0
2011-12-07 15:45:00,50.7,50.7,50.59,50.6,119500.0,28.9696,28.9696,28.9067,28.9124,119500.0
2011-12-07 15:50:00,50.61,50.63,50.53,50.61,402800.0,28.9181,28.9296,28.8724,28.9181,402800.0
2011-12-07 15:55:00,50.61,50.64,50.48,50.53,263100.0,28.9181,28.9353,28.8439,28.8724,263100.0
2011-12-08 09:30:00,50.51,50.58,50.4,50.46,45900.0,28.861,28.901,28.7981,28.8324,45900.0
2011-12-08 09:35:00,50.46,50.46,50.34,50.41,36600.0,28.8324,28.8324,28.7639,28.8039,36600.0
2011-12-08 09:40:00,50.41,50.48,50.36,50.38,31400.0,28.8039,28.8439,28.7753,28.7867,31400.0
2011-12-08 09:45:00,50.37,50.44,50.36,50.44,41700.0,28.781,28.821,28.7753,28.821,41700.0
2011-12-08 09:50:00,50.43,50.48,50.4,50.41,44900.0,28.8153,28.8439,28.7981,28.8039,44900.0
2011-12-08 09:55:00,50.4,50.44,50.4,50.42,20200.0,28.7981,28.821,28.7981,28.8096,20200.0
2011-12-08 10:00:00,50.42,50.44,50.35,50.35,26400.0,28.8096,28.821,28.7696,28.7696,26400.0
2011-12-08 10:05:00,50.35,50.41,50.35,50.38,38300.0,28.7696,28.8039,28.7696,28.7867,38300.0
2011-12-08 10:10:00,50.39,50.49,50.38,50.49,16800.0,28.7924,28.8496,28.7867,28.8496,16800.0
2011-12-08 10:15:00,50.48,50.52,50.47,50.48,25400.0,28.8439,28.8667,28.8381,28.8439,25400.0
2011-12-08 10:20:00,50.48,50.54,50.45,50.52,46900.0,28.8439,28.8781,28.8267,28.8667,46900.0
2011-12-08 10:25:00,50.5,50.53,50.47,50.49,21400.0,28.8553,28.8724,28.8381,28.8496,21400.0
2011-12-08 10:30:00,50.49,50.57,50.48,50.53,57000.0,28.8496,28.8953,28.8439,28.8724,57000.0
2011-12-08 10:35:00,50.54,50.56,50.5,50.56,9500.0,28.8781,28.8896,28.8553,28.8896,9500.0
2011-12-08 10:40:00,50.55,50.55,50.49,50.51,10500.0,28.8839,28.8839,28.8496,28.861,10500.0
2011-12-08 10:45:00,50.51,50.53,50.45,50.5,15300.0,28.861,28.8724,28.8267,28.8553,15300.0
2011-12-08 10:50:00,50.5,50.52,50.47,50.5,13900.0,28.8553,28.8667,28.8381,28.8553,13900.0
2011-12-08 10:55:00,50.51,50.51,50.44,50.45,22000.0,28.861,28.861,28.821,28.8267,22000.0
2011-12-08 11:00:00,50.44,50.49,50.42,50.44,24100.0,28.821,28.8496,28.8096,28.821,24100.0
2011-12-08 11:05:00,50.43,50.47,50.4,50.4,24600.0,28.8153,28.8381,28.7981,28.7981,24600.0
2011-12-08 11:10:00,50.4,50.43,50.38,50.4,30900.0,28.7981,28.8153,28.7867,28.7981,30900.0
2011-12-08 11:15:00,50.39,50.41,50.38,50.4,24800.0,28.7924,28.8039,28.7867,28.7981,24800.0
2011-12-08 11:20:00,50.39,50.45,50.39,50.44,9900.0,28.7924,28.8267,28.7924,28.821,9900.0
2011-12-08 11:25:00,50.43,50.45,50.39,50.39,14200.0,28.8153,28.8267,28.7924,28.7924,14200.0
2011-12-08 11:30:00,50.39,50.45,50.38,50.42,23400.0,28.7924,28.8267,28.7867,28.8096,23400.0
2011-12-08 11:35:00,50.41,50.43,50.38,50.38,37400.0,28.8039,28.8153,28.7867,28.7867,37400.0
2011-12-08 11:40:00,50.39,50.39,50.24,50.27,64800.0,28.7924,28.7924,28.7067,28.7239,64800.0
2011-12-08 11:45:00,50.27,50.38,50.27,50.38,17400.0,28.7239,28.7867,28.7239,28.7867,17400.0
2011-12-08 11:50:00,50.36,50.37,50.34,50.34,22300.0,28.7753,28.781,28.7639,28.7639,22300.0
2011-12-08 11:55:00,50.34,50.35,50.3,50.32,8500.0,28.7639,28.7696,28.741,28.7524,8500.0
2011-12-08 12:00:00,50.32,50.32,50.26,50.26,13800.0,28.7524,28.7524,28.7182,28.7182,13800.0
2011-12-08 12:05:00,50.27,50.33,50.26,50.32,11200.0,28.7239,28.7582,28.7182,28.7524,11200.0
2011-12-08 12:10:00,50.31,50.32,50.24,50.25,16000.0,28.7467,28.7524,28.7067,28.7124,16000.0
2011-12-08 12:15:00,50.25,50.36,50.25,50.3,19100.0,28.7124,28.7753,28.7124,28.741,19100.0
2011-12-08 12:20:00,50.31,50.33,50.27,50.27,9400.0,28.7467,28.7582,28.7239,28.7239,9400.0
2011-12-08 12:25:00,50.27,50.31,50.26,50.3,21600.0,28.7239,28.7467,28.7182,28.741,21600.0
2011-12-08 12:30:00,50.29,50.31,50.25,50.27,19100.0,28.7353,28.7467,28.7124,28.7239,19100.0
2011-12-08 12:35:00,50.27,50.28,50.23,50.24,7400.0,28.7239,28.7296,28.701,28.7067,7400.0
2011-12-08 12:40:00,50.24,50.26,50.21,50.22,7200.0,28.7067,28.7182,28.6896,28.6953,7200.0
2011-12-08 12:45:00,50.22,50.25,50.19,50.25,11200.0,28.6953,28.7124,28.6782,28.7124,11200.0
2011-12-08 12:50:00,50.25,50.28,50.25,50.26,9400.0,28.7124,28.7296,28.7124,28.7182,9400.0
2011-12-08 12:55:00,50.25,50.28,50.25,50.25,9500.0,28.7124,28.7296,28.7124,28.7124,9500.0
2011-12-08 13:00:00,50.24,50.27,50.2,50.26,33000.0,28.7067,28.7239,28.6839,28.7182,33000.0
2011-12-08 13:05:00,50.27,50.27,50.2,50.22,43900.0,28.7239,28.7239,28.6839,28.6953,43900.0
2011-12-08 13:10:00,50.21,50.22,50.13,50.14,16600.0,28.6896,28.6953,28.6439,28.6496,16600.0
2011-12-08 13:15:00,50.14,50.16,50.1,50.15,9300.0,28.6496,28.661,28.6267,28.6553,9300.0
2011-12-08 13:20:00,50.15,50.18,50.14,50.18,12700.0,28.6553,28.6724,28.6496,28.6724,12700.0
2011-12-08 13:25:00,50.19,50.25,50.18,50.2,16300.0,28.6782,28.7124,28.6724,28.6839,16300.0
2011-12-08 13:30:00,50.19,50.22,50.18,50.19,14800.0,28.6782,28.6953,28.6724,28.6782,14800.0
2011-12-08 13:35:00,50.18,50.23,50.18,50.2,20400.0,28.6724,28.701,28.6724,28.6839,20400.0
2011-12-08 13:40:00,50.21,50.23,50.19,50.21,17200.0,28.6896,28.701,28.6782,28.6896,17200.0
2011-12-08 13:45:00,50.21,50.25,50.2,50.21,15300.0,28.6896,28.7124,28.6839,28.6896,15300.0
2011-12-08 13:50:00,50.2,50.25,50.2,50.25,6700.0,28.6839,28.7124,28.6839,28.7124,6700.0
2011-12-08 13:55:00,50.25,50.29,50.2,50.25,22700.0,28.7124,28.7353,28.6839,28.7124,22700.0
2011-12-08 14:00:00,50.25,50.25,50.2,50.21,19300.0,28.7124,28.7124,28.6839,28.6896,19300.0
2011-12-08 14:05:00,50.2,50.26,50.16,50.23,27400.0,28.6839,28.7182,28.661,28.701,27400.0
2011-12-08 14:10:00,50.23,50.28,50.22,50.27,10000.0,28.701,28.7296,28.6953,28.7239,10000.0
2011-12-08 14:15:00,50.26,50.29,50.24,50.28,11800.0,28.7182,28.7353,28.7067,28.7296,11800.0
2011-12-08 14:20:00,50.29,50.29,50.23,50.24,12100.0,28.7353,28.7353,28.701,28.7067,12100.0
2011-12-08 14:25:00,50.24,50.28,50.22,50.26,13700.0,28.7067,28.7296,28.6953,28.7182,13700.0
2011-12-08 14:30:00,50.27,50.32,50.24,50.32,27300.0,28.7239,28.7524,28.7067,28.7524,27300.0
2011-12-08 14:35:00,50.32,50.33,50.29,50.3,11000.0,28.7524,28.7582,28.7353,28.741,11000.0
2011-12-08 14:40:00,50.3,50.31,50.23,50.25,23700.0,28.741,28.7467,28.701,28.7124,23700.0
2011-12-08 14:45:00,50.26,50.34,50.25,50.34,14600.0,28.7182,28.7639,28.7124,28.7639,14600.0
2011-12-08 14:50:00,50.33,50.33,50.23,50.24,16500.0,28.7582,28.7582,28.701,28.7067,16500.0
2011-12-08 14:55:00,50.24,50.3,50.24,50.28,16900.0,28.7067,28.741,28.7067,28.7296,16900.0
2011-12-08 15:00:00,50.28,50.31,50.27,50.29,21400.0,28.7296,28.7467,28.7239,28.7353,21400.0
2011-12-08 15:05:00,50.3,50.36,50.3,50.35,55400.0,28.741,28.7753,28.741,28.7696,55400.0
2011-12-08 15:10:00,50.35,50.49,50.34,50.47,29800.0,28.7696,28.8496,28.7639,28.8381,29800.0
2011-12-08 15:15:00,50.47,50.52,50.47,50.52,33600.0,28.8381,28.8667,28.8381,28.8667,33600.0
2011-12-08 15:20:00,50.53,50.55,50.48,50.48,39600.0,28.8724,28.8839,28.8439,28.8439,39600.0
2011-12-08 15:25:00,50.47,50.59,50.47,50.56,45100.0,28.8381,28.9067,28.8381,28.8896,45100.0
2011-12-08 15:30:00,50.56,50.7,50.55,50.58,44600.0,28.8896,28.9696,28.8839,28.901,44600.0
2011-12-08 15:35:00,50.57,50.6,50.45,50.45,47600.0,28.8953,28.9124,28.8267,28.8267,47600.0
2011-12-08 15:40:00,50.45,50.46,50.32,50.38,104600.0,28.8267,28.8324,28.7524,28.7867,104600.0
2011-12-08 15:45:00,50.38,50.38,50.19,50.26,92600.0,28.7867,28.7867,28.6782,28.7182,92600.0
2011-12-08 15:50:00,50.26,50.26,50.14,50.21,74400.0,28.7182,28.7182,28.6496,28.6896,74400.0
2011-12-08 15:55:00,50.21,50.21,50.05,50.15,196300.0,28.6896,28.6896,28.5982,28.6553,196300.0
2011-12-09 09:30:00,50.33,50.5,50.33,50.42,40100.0,28.7582,28.8553,28.7582,28.8096,40100.0
2011-12-09 09:35:00,50.42,50.57,50.41,50.41,20700.0,28.8096,28.8953,28.8039,28.8039,20700.0
2011-12-09 09:40:00,50.39,50.43,50.3,50.31,27000.0,28.7924,28.8153,28.741,28.7467,27000.0
2011-12-09 09:45:00,50.32,50.51,50.32,50.48,27800.0,28.7524,28.861,28.7524,28.8439,27800.0
2011-12-09 09:50:00,50.48,50.52,50.41,50.44,37200.0,28.8439,28.8667,28.8039,28.821,37200.0
2011-12-09 09:55:00,50.45,50.45,50.27,50.31,56500.0,28.8267,28.8267,28.7239,28.7467,56500.0
2011-12-09 10:00:00,50.32,50.33,50.25,50.31,34400.0,28.7524,28.7582,28.7124,28.7467,34400.0
2011-12-09 10:05:00,50.31,50.33,50.23,50.27,37800.0,28.7467,28.7582,28.701,28.7239,37800.0
2011-12-09 10:10:00,50.27,50.42,50.24,50.42,71700.0,28.7239,28.8096,28.7067,28.8096,71700.0
2011-12-09 10:15:00,50.42,50.43,50.38,50.42,17600.0,28.8096,28.8153,28.7867,28.8096,17600.0
2011-12-09 10:20:00,50.42,50.42,50.35,50.38,22800.0,28.8096,28.8096,28.7696,28.7867,22800.0
2011-12-09 10:25:00,50.39,50.4,50.34,50.36,18500.0,28.7924,28.7981,28.7639,28.7753,18500.0
2011-12-09 10:30:00,50.37,50.4,50.36,50.4,10300.0,28.781,28.7981,28.7753,28.7981,10300.0
2011-12-09 10:35:00,50.4,50.41,50.35,50.39,17300.0,28.7981,28.8039,28.7696,28.7924,17300.0
2011-12-09 10:40:00,50.39,50.4,50.36,50.37,17800.0,28.7924,28.7981,28.7753,28.781,17800.0
2011-12-09 10:45:00,50.37,50.38,50.3,50.34,17000.0,28.781,28.7867,28.741,28.7639,17000.0
2011-12-09 10:50:00,50.34,50.35,50.26,50.32,29200.0,28.7639,28.7696,28.7182,28.7524,29200.0
2011-12-09 10:55:00,50.31,50.38,50.3,50.35,16700.0,28.7467,28.7867,28.741,28.7696,16700.0
2011-12-09 11:00:00,50.36,50.43,50.34,50.42,17400.0,28.7753,28.8153,28.7639,28.8096,17400.0
2011-12-09 11:05:00,50.42,50.51,50.42,50.51,11400.0,28.8096,28.861,28.8096,28.861,11400.0
2011-12-09 11:10:00,50.52,50.59,50.52,50.59,17400.0,28.8667,28.9067,28.8667,28.9067,17400.0
2011-12-09 11:15:00,50.58,50.63,50.58,50.61,18300.0,28.901,28.9296,28.901,28.9181,18300.0
2011-12-09 11:20:00,50.61,50.63,50.59,50.63,9800.0,28.9181,28.9296,28.9067,28.9296,9800.0
2011-12-09 11:25:00,50.61,50.61,50.55,50.6,15300.0,28.9181,28.9181,28.8839,28.9124,15300.0
2011-12-09 11:30:00,50.6,50.65,50.6,50.61,9700.0,28.9124,28.941,28.9124,28.9181,9700.0
2011-12-09 11:35:00,50.61,50.63,50.59,50.62,10500.0,28.9181,28.9296,28.9067,28.9239,10500.0
2011-12-09 11:40:00,50.62,50.68,50.62,50.67,21400.0,28.9239,28.9581,28.9239,28.9524,21400.0
2011-12-09 11:45:00,50.66,50.68,50.56,50.56,28800.0,28.9467,28.9581,28.8896,28.8896,28800.0
2011-12-09 11:50:00,50.55,50.57,50.54,50.55,18400.0,28.8839,28.8953,28.8781,28.8839,18400.0
2011-12-09 11:55:00,50.55,50.55,50.5,50.52,11100.0,28.8839,28.8839,28.8553,28.8667,11100.0
2011-12-09 12:00:00,50.52,50.54,50.47,50.48,24800.0,28.8667,28.8781,28.8381,28.8439,24800.0
2011-12-09 12:05:00,50.48,50.48,50.45,50.47,26900.0,28.8439,28.8439,28.8267,28.8381,26900.0
2011-12-09 12:10:00,50.47,50.47,50.44,50.46,13300.0,28.8381,28.8381,28.821,28.8324,13300.0
2011-12-09 12:15:00,50.47,50.53,50.47,50.53,14300.0,28.8381,28.8724,28.8381,28.8724,14300.0
2011-12-09 12:20:00,50.53,50.54,50.5,50.52,9900.0,28.8724,28.8781,28.8553,28.8667,9900.0
2011-12-09 12:25:00,50.52,50.52,50.46,50.47,10000.0,28.8667,28.8667,28.8324,28.8381,10000.0
2011-12-09 12:30:00,50.46,50.46,50.43,50.45,16800.0,28.8324,28.8324,28.8153,28.8267,16800.0
2011-12-09 12:35:00,50.46,50.54,50.46,50.51,17300.0,28.8324,28.8781,28.8324,28.861,17300.0
2011-12-09 12:40:00,50.51,50.52,50.48,50.51,19000.0,28.861,28.8667,28.8439,28.861,19000.0
2011-12-09 12:45:00,50.51,50.53,50.49,50.49,12200.0,28.861,28.8724,28.8496,28.8496,12200.0
2011-12-09 12:50:00,50.48,50.49,50.46,50.47,15200.0,28.8439,28.8496,28.8324,28.8381,15200.0
2011-12-09 12:55:00,50.47,50.5,50.47,50.5,14700.0,28.8381,28.8553,28.8381,28.8553,14700.0
2011-12-09 13:00:00,50.5,50.51,50.49,50.49,7500.0,28.8553,28.861,28.8496,28.8496,7500.0
2011-12-09 13:05:00,50.48,50.51,50.44,50.51,16200.0,28.8439,28.861,28.821,28.861,16200.0
2011-12-09 13:10:00,50.5,50.52,50.46,50.46,11900.0,28.8553,28.8667,28.8324,28.8324,11900.0
2011-12-09 13:15:00,50.44,50.52,50.44,50.51,16400.0,28.821,28.8667,28.821,28.861,16400.0
2011-12-09 13:20:00,50.51,50.54,50.51,50.54,3600.0,28.861,28.8781,28.861,28.8781,3600.0
2011-12-09 13:25:00,50.54,50.61,50.54,50.58,20300.0,28.8781,28.9181,28.8781,28.901,20300.0
2011-12-09 13:30:00,50.58,50.58,50.55,50.56,7200.0,28.901,28.901,28.8839,28.8896,7200.0
2011-12-09 13:35:00,50.56,50.59,50.55,50.58,15700.0,28.8896,28.9067,28.8839,28.901,15700.0
2011-12-09 13:40:00,50.58,50.59,50.56,50.57,6800.0,28.901,28.9067,28.8896,28.8953,6800.0
2011-12-09 13:45:00,50.57,50.57,50.55,50.56,10100.0,28.8953,28.8953,28.8839,28.8896,10100.0
2011-12-09 13:50:00,50.57,50.58,50.55,50.58,15700.0,28.8953,28.901,28.8839,28.901,15700.0
2011-12-09 13:55:00,50.57,50.57,50.53,50.55,12500.0,28.8953,28.8953,28.8724,28.8839,12500.0
2011-12-09 14:00:00,50.55,50.58,50.54,50.57,7000.0,28.8839,28.901,28.8781,28.8953,7000.0
2011-12-09 14:05:00,50.57,50.59,50.51,50.53,34700.0,28.8953,28.9067,28.861,28.8724,34700.0
2011-12-09 14:10:00,50.53,50.58,50.53,50.58,13800.0,28.8724,28.901,28.8724,28.901,13800.0
2011-12-09 14:15:00,50.58,50.59,50.56,50.56,8300.0,28.901,28.9067,28.8896,28.8896,8300.0
2011-12-09 14:20:00,50.56,50.57,50.54,50.54,7200.0,28.8896,28.8953,28.8781,28.8781,7200.0
2011-12-09 14:25:00,50.54,50.64,50.54,50.62,14700.0,28.8781,28.9353,28.8781,28.9239,14700.0
2011-12-09 14:30:00,50.62,50.69,50.62,50.68,15600.0,28.9239,28.9639,28.9239,28.9581,15600.0
2011-12-09 14:35:00,50.68,50.69,50.66,50.68,7200.0,28.9581,28.9639,28.9467,28.9581,7200.0
2011-12-09 14:40:00,50.67,50.68,50.65,50.67,8600.0,28.9524,28.9581,28.941,28.9524,8600.0
2011-12-09 14:45:00,50.67,50.73,50.67,50.72,8600.0,28.9524,28.9867,28.9524,28.981,8600.0
2011-12-09 14:50:00,50.72,50.78,50.7,50.77,23000.0,28.981,29.0153,28.9696,29.0096,23000.0
2011-12-09 14:55:00,50.76,50.77,50.74,50.74,10600.0,29.0038,29.0096,28.9924,28.9924,10600.0
2011-12-09 15:00:00,50.72,50.74,50.69,50.69,35300.0,28.981,28.9924,28.9639,28.9639,35300.0
2011-12-09 15:05:00,50.69,50.71,50.65,50.71,17400.0,28.9639,28.9753,28.941,28.9753,17400.0
2011-12-09 15:10:00,50.7,50.73,50.69,50.72,14400.0,28.9696,28.9867,28.9639,28.981,14400.0
2011-12-09 15:15:00,50.71,50.73,50.69,50.7,12300.0,28.9753,28.9867,28.9639,28.9696,12300.0
2011-12-09 15:20:00,50.7,50.74,50.7,50.74,19500.0,28.9696,28.9924,28.9696,28.9924,19500.0
2011-12-09 15:25:00,50.74,50.75,50.72,50.74,18500.0,28.9924,28.9981,28.981,28.9924,18500.0
2011-12-09 15:30:00,50.74,50.75,50.71,50.71,16600.0,28.9924,28.9981,28.9753,28.9753,16600.0
2011-12-09 15:35:00,50.71,50.75,50.71,50.75,20400.0,28.9753,28.9981,28.9753,28.9981,20400.0
2011-12-09 15:40:00,50.75,50.83,50.74,50.8,38700.0,28.9981,29.0438,28.9924,29.0267,38700.0
2011-12-09 15:45:00,50.81,50.81,50.73,50.78,62000.0,29.0324,29.0324,28.9867,29.0153,62000.0
2011-12-09 15:50:00,50.77,50.79,50.73,50.79,59400.0,29.0096,29.021,28.9867,29.021,59400.0
2011-12-09 15:55:00,50.79,50.84,50.74,50.75,122100.0,29.021,29.0496,28.9924,28.9981,122100.0
2011-12-12 09:30:00,50.59,50.67,50.55,50.55,35000.0,28.9067,28.9524,28.8839,28.8839,35000.0
2011-12-12 09:35:00,50.57,50.64,50.49,50.61,26900.0,28.8953,28.9353,28.8496,28.9181,26900.0
2011-12-12 09:40:00,50.6,50.69,50.54,50.63,18200.0,28.9124,28.9639,28.8781,28.9296,18200.0
2011-12-12 09:45:00,50.63,50.63,50.54,50.63,26800.0,28.9296,28.9296,28.8781,28.9296,26800.0
2011-12-12 09:50:00,50.64,50.71,50.59,50.71,26600.0,28.9353,28.9753,28.9067,28.9753,26600.0
2011-12-12 09:55:00,50.71,50.71,50.6,50.63,28700.0,28.9753,28.9753,28.9124,28.9296,28700.0
2011-12-12 10:00:00,50.64,50.72,50.61,50.67,20200.0,28.9353,28.981,28.9181,28.9524,20200.0
2011-12-12 10:05:00,50.66,50.68,50.65,50.65,28600.0,28.9467,28.9581,28.941,28.941,28600.0
2011-12-12 10:10:00,50.65,50.74,50.65,50.71,30200.0,28.941,28.9924,28.941,28.9753,30200.0
2011-12-12 10:15:00,50.73,50.73,50.62,50.66,15300.0,28.9867,28.9867,28.9239,28.9467,15300.0
2011-12-12 10:20:00,50.64,50.64,50.5,50.56,57300.0,28.9353,28.9353,28.8553,28.8896,57300.0
2011-12-12 10:25:00,50.55,50.61,50.51,50.56,15200.0,28.8839,28.9181,28.861,28.8896,15200.0
2011-12-12 10:30:00,50.56,50.62,50.52,50.62,23900.0,28.8896,28.9239,28.8667,28.9239,23900.0
2011-12-12 10:35:00,50.62,50.63,50.55,50.57,19400.0,28.9239,28.9296,28.8839,28.8953,19400.0
2011-12-12 10:40:00,50.57,50.6,50.54,50.55,19200.0,28.8953,28.9124,28.8781,28.8839,19200.0
2011-12-12 10:45:00,50.55,50.56,50.51,50.53,23100.0,28.8839,28.8896,28.861,28.8724,23100.0
2011-12-12 10:50:00,50.52,50.56,50.51,50.56,10000.0,28.8667,28.8896,28.861,28.8896,10000.0
2011-12-12 10:55:00,50.56,50.58,50.48,50.49,59400.0,28.8896,28.901,28.8439,28.8496,59400.0
2011-12-12 11:00:00,50.48,50.53,50.47,50.49,19900.0,28.8439,28.8724,28.8381,28.8496,19900.0
2011-12-12 11:05:00,50.5,50.5,50.43,50.43,18400.0,28.8553,28.8553,28.8153,28.8153,18400.0
2011-12-12 11:10:00,50.43,50.44,50.4,50.41,15700.0,28.8153,28.821,28.7981,28.8039,15700.0
2011-12-12 11:15:00,50.41,50.44,50.38,50.43,19300.0,28.8039,28.821,28.7867,28.8153,19300.0
2011-12-12 11:20:00,50.43,50.49,50.41,50.42,19500.0,28.8153,28.8496,28.8039,28.8096,19500.0
2011-12-12 11:25:00,50.42,50.47,50.42,50.43,21400.0,28.8096,28.8381,28.8096,28.8153,21400.0
2011-12-12 11:30:00,50.42,50.43,50.36,50.37,48600.0,28.8096,28.8153,28.7753,28.781,48600.0
2011-12-12 11:35:00,50.37,50.42,50.37,50.42,14900.0,28.781,28.8096,28.781,28.8096,14900.0
2011-12-12 11:40:00,50.43,50.46,50.36,50.37,33900.0,28.8153,28.8324,28.7753,28.781,33900.0
2011-12-12 11:45:00,50.37,50.37,50.26,50.27,30200.0,28.781,28.781,28.7182,28.7239,30200.0
2011-12-12 11:50:00,50.27,50.28,50.18,50.19,27500.0,28.7239,28.7296,28.6724,28.6782,27500.0
2011-12-12 11:55:00,50.18,50.19,50.07,50.19,32900.0,28.6724,28.6782,28.6096,28.6782,32900.0
2011-12-12 12:00:00,50.18,50.2,50.18,50.19,10100.0,28.6724,28.6839,28.6724,28.6782,10100.0
2011-12-12 12:05:00,50.19,50.2,50.15,50.16,13200.0,28.6782,28.6839,28.6553,28.661,13200.0
2011-12-12 12:10:00,50.16,50.22,50.15,50.22,10000.0,28.661,28.6953,28.6553,28.6953,10000.0
2011-12-12 12:15:00,50.22,50.25,50.21,50.21,13500.0,28.6953,28.7124,28.6896,28.6896,13500.0
2011-12-12 12:20:00,50.22,50.23,50.21,50.21,9900.0,28.6953,28.701,28.6896,28.6896,9900.0
2011-12-12 12:25:00,50.21,50.22,50.16,50.17,24400.0,28.6896,28.6953,28.661,28.6667,24400.0
2011-12-12 12:30:00,50.18,50.18,50.15,50.17,18400.0,28.6724,28.6724,28.6553,28.6667,18400.0
2011-12-12 12:35:00,50.16,50.16,50.13,50.13,15600.0,28.661,28.661,28.6439,28.6439,15600.0
2011-12-12 12:40:00,50.13,50.14,50.1,50.12,11400.0,28.6439,28.6496,28.6267,28.6382,11400.0
2011-12-12 12:45:00,50.13,50.14,50.05,50.08,75600.0,28.6439,28.6496,28.5982,28.6153,75600.0
2011-12-12 12:50:00,50.08,50.12,50.05,50.08,38200.0,28.6153,28.6382,28.5982,28.6153,38200.0
2011-12-12 12:55:00,50.08,50.08,50.01,50.02,21200.0,28.6153,28.6153,28.5753,28.581,21200.0
2011-12-12 13:00:00,50.01,50.04,50.0,50.03,22700.0,28.5753,28.5924,28.5696,28.5867,22700.0
2011-12-12 13:05:00,50.03,50.06,50.01,50.03,12300.0,28.5867,28.6039,28.5753,28.5867,12300.0
2011-12-12 13:10:00,50.02,50.06,50.0,50.06,20100.0,28.581,28.6039,28.5696,28.6039,20100.0
2011-12-12 13:15:00,50.06,50.08,50.02,50.02,11400.0,28.6039,28.6153,28.581,28.581,11400.0
2011-12-12 13:20:00,50.03,50.04,50.02,50.04,8600.0,28.5867,28.5924,28.581,28.5924,8600.0
2011-12-12 13:25:00,50.04,50.08,50.04,50.05,10400.0,28.5924,28.6153,28.5924,28.5982,10400.0
2011-12-12 13:30:00,50.06,50.08,50.05,50.07,10800.0,28.6039,28.6153,28.5982,28.6096,10800.0
2011-12-12 13:35:00,50.07,50.11,50.06,50.1,8700.0,28.6096,28.6324,28.6039,28.6267,8700.0
2011-12-12 13:40:00,50.1,50.12,50.1,50.12,11500.0,28.6267,28.6382,28.6267,28.6382,11500.0
2011-12-12 13:45:00,50.12,50.14,50.1,50.12,18100.0,28.6382,28.6496,28.6267,28.6382,18100.0
2011-12-12 13:50:00,50.11,50.13,50.09,50.09,11300.0,28.6324,28.6439,28.621,28.621,11300.0
2011-12-12 13:55:00,50.08,50.11,50.08,50.09,15000.0,28.6153,28.6324,28.6153,28.621,15000.0
2011-12-12 14:00:00,50.08,50.1,50.08,50.09,21000.0,28.6153,28.6267,28.6153,28.621,21000.0
2011-12-12 14:05:00,50.09,50.12,50.05,50.05,17200.0,28.621,28.6382,28.5982,28.5982,17200.0
2011-12-12 14:10:00,50.05,50.06,50.0,50.05,22100.0,28.5982,28.6039,28.5696,28.5982,22100.0
2011-12-12 14:15:00,50.05,50.11,50.05,50.1,11800.0,28.5982,28.6324,28.5982,28.6267,11800.0
2011-12-12 14:20:00,50.11,50.16,50.1,50.16,12500.0,28.6324,28.661,28.6267,28.661,12500.0
2011-12-12 14:25:00,50.16,50.19,50.15,50.18,17600.0,28.661,28.6782,28.6553,28.6724,17600.0
2011-12-12 14:30:00,50.17,50.17,50.14,50.15,14400.0,28.6667,28.6667,28.6496,28.6553,14400.0
2011-12-12 14:35:00,50.14,50.15,50.08,50.09,21500.0,28.6496,28.6553,28.6153,28.621,21500.0
2011-12-12 14:40:00,50.09,50.09,50.06,50.07,15100.0,28.621,28.621,28.6039,28.6096,15100.0
2011-12-12 14:45:00,50.07,50.12,50.07,50.07,21600.0,28.6096,28.6382,28.6096,28.6096,21600.0
2011-12-12 14:50:00,50.07,50.11,50.06,50.1,25900.0,28.6096,28.6324,28.6039,28.6267,25900.0
2011-12-12 14:55:00,50.1,50.23,50.1,50.2,21300.0,28.6267,28.701,28.6267,28.6839,21300.0
2011-12-12 15:00:00,50.21,50.23,50.21,50.23,13100.0,28.6896,28.701,28.6896,28.701,13100.0
2011-12-12 15:05:00,50.24,50.27,50.16,50.16,29600.0,28.7067,28.7239,28.661,28.661,29600.0
2011-12-12 15:10:00,50.16,50.21,50.16,50.2,13000.0,28.661,28.6896,28.661,28.6839,13000.0
2011-12-12 15:15:00,50.21,50.22,50.2,50.2,20800.0,28.6896,28.6953,28.6839,28.6839,20800.0
2011-12-12 15:20:00,50.2,50.23,50.14,50.14,29100.0,28.6839,28.701,28.6496,28.6496,29100.0
2011-12-12 15:25:00,50.15,50.26,50.14,50.25,24100.0,28.6553,28.7182,28.6496,28.7124,24100.0
2011-12-12 15:30:00,50.25,50.25,50.2,50.24,33000.0,28.7124,28.7124,28.6839,28.7067,33000.0
2011-12-12 15:35:00,50.25,50.26,50.23,50.23,27000.0,28.7124,28.7182,28.701,28.701,27000.0
2011-12-12 15:40:00,50.23,50.32,50.23,50.27,59900.0,28.701,28.7524,28.701,28.7239,59900.0
2011-12-12 15:45:00,50.27,50.29,50.21,50.23,64800.0,28.7239,28.7353,28.6896,28.701,64800.0
2011-12-12 15:50:00,50.24,50.32,50.23,50.31,83100.0,28.7067,28.7524,28.701,28.7467,83100.0
2011-12-12 15:55:00,50.31,50.32,50.25,50.32,133000.0,28.7467,28.7524,28.7124,28.7524,133000.0
2011-12-13 09:30:00,50.34,50.52,50.32,50.42,52600.0,28.7639,28.8667,28.7524,28.8096,52600.0
2011-12-13 09:35:00,50.42,50.54,50.37,50.52,22600.0,28.8096,28.8781,28.781,28.8667,22600.0
2011-12-13 09:40:00,50.54,50.54,50.5,50.52,13700.0,28.8781,28.8781,28.8553,28.8667,13700.0
2011-12-13 09:45:00,50.51,50.63,50.51,50.6,40600.0,28.861,28.9296,28.861,28.9124,40600.0
2011-12-13 09:50:00,50.6,50.66,50.57,50.64,33100.0,28.9124,28.9467,28.8953,28.9353,33100.0
2011-12-13 09:55:00,50.63,50.66,50.59,50.64,42400.0,28.9296,28.9467,28.9067,28.9353,42400.0
2011-12-13 10:00:00,50.66,50.76,50.64,50.69,30100.0,28.9467,29.0038,28.9353,28.9639,30100.0
2011-12-13 10:05:00,50.69,50.81,50.69,50.78,32800.0,28.9639,29.0324,28.9639,29.0153,32800.0
2011-12-13 10:10:00,50.79,50.81,50.74,50.76,12500.0,29.021,29.0324,28.9924,29.0038,12500.0
2011-12-13 10:15:00,50.76,50.76,50.7,50.72,13300.0,29.0038,29.0038,28.9696,28.981,13300.0
2011-12-13 10:20:00,50.72,50.74,50.67,50.67,18300.0,28.981,28.9924,28.9524,28.9524,18300.0
2011-12-13 10:25:00,50.67,50.7,50.62,50.65,45900.0,28.9524,28.9696,28.9239,28.941,45900.0
2011-12-13 10:30:00,50.65,50.67,50.62,50.64,22800.0,28.941,28.9524,28.9239,28.9353,22800.0
2011-12-13 10:35:00,50.64,50.65,50.58,50.64,20200.0,28.9353,28.941,28.901,28.9353,20200.0
2011-12-13 10:40:00,50.62,50.65,50.59,50.63,18500.0,28.9239,28.941,28.9067,28.9296,18500.0
2011-12-13 10:45:00,50.63,50.63,50.49,50.52,33700.0,28.9296,28.9296,28.8496,28.8667,33700.0
2011-12-13 10:50:00,50.52,50.57,50.51,50.56,19900.0,28.8667,28.8953,28.861,28.8896,19900.0
2011-12-13 10:55:00,50.56,50.6,50.54,50.54,30500.0,28.8896,28.9124,28.8781,28.8781,30500.0
2011-12-13 11:00:00,50.54,50.56,50.47,50.47,34500.0,28.8781,28.8896,28.8381,28.8381,34500.0
2011-12-13 11:05:00,50.47,50.49,50.43,50.48,25000.0,28.8381,28.8496,28.8153,28.8439,25000.0
2011-12-13 11:10:00,50.49,50.54,50.48,50.52,34000.0,28.8496,28.8781,28.8439,28.8667,34000.0
2011-12-13 11:15:00,50.53,50.59,50.52,50.57,25500.0,28.8724,28.9067,28.8667,28.8953,25500.0
2011-12-13 11:20:00,50.58,50.59,50.54,50.54,22600.0,28.901,28.9067,28.8781,28.8781,22600.0
2011-12-13 11:25:00,50.56,50.61,50.56,50.59,18400.0,28.8896,28.9181,28.8896,28.9067,18400.0
2011-12-13 11:30:00,50.59,50.61,50.52,50.59,36600.0,28.9067,28.9181,28.8667,28.9067,36600.0
2011-12-13 11:35:00,50.59,50.67,50.59,50.67,13300.0,28.9067,28.9524,28.9067,28.9524,13300.0
2011-12-13 11:40:00,50.66,50.68,50.61,50.61,13200.0,28.9467,28.9581,28.9181,28.9181,13200.0
2011-12-13 11:45:00,50.63,50.64,50.58,50.59,17600.0,28.9296,28.9353,28.901,28.9067,17600.0
2011-12-13 11:50:00,50.59,50.59,50.55,50.55,8700.0,28.9067,28.9067,28.8839,28.8839,8700.0
2011-12-13 11:55:00,50.55,50.61,50.55,50.61,14600.0,28.8839,28.9181,28.8839,28.9181,14600.0
2011-12-13 12:00:00,50.62,50.64,50.61,50.63,14900.0,28.9239,28.9353,28.9181,28.9296,14900.0
2011-12-13 12:05:00,50.63,50.66,50.62,50.65,15500.0,28.9296,28.9467,28.9239,28.941,15500.0
2011-12-13 12:10:00,50.65,50.7,50.64,50.7,14100.0,28.941,28.9696,28.9353,28.9696,14100.0
2011-12-13 12:15:00,50.69,50.7,50.67,50.69,15400.0,28.9639,28.9696,28.9524,28.9639,15400.0
2011-12-13 12:20:00,50.68,50.73,50.68,50.72,17000.0,28.9581,28.9867,28.9581,28.981,17000.0
2011-12-13 12:25:00,50.71,50.71,50.66,50.67,20100.0,28.9753,28.9753,28.9467,28.9524,20100.0
2011-12-13 12:30:00,50.68,50.7,50.65,50.69,16700.0,28.9581,28.9696,28.941,28.9639,16700.0
2011-12-13 12:35:00,50.69,50.71,50.64,50.65,21800.0,28.9639,28.9753,28.9353,28.941,21800.0
2011-12-13 12:40:00,50.64,50.67,50.62,50.66,12600.0,28.9353,28.9524,28.9239,28.9467,12600.0
2011-12-13 12:45:00,50.65,50.72,50.65,50.71,11100.0,28.941,28.981,28.941,28.9753,11100.0
2011-12-13 12:50:00,50.71,50.76,50.71,50.75,17700.0,28.9753,29.0038,28.9753,28.9981,17700.0
2011-12-13 12:55:00,50.74,50.85,50.74,50.84,20600.0,28.9924,29.0553,28.9924,29.0496,20600.0
2011-12-13 13:00:00,50.83,50.85,50.78,50.79,23100.0,29.0438,29.0553,29.0153,29.021,23100.0
2011-12-13 13:05:00,50.8,50.81,50.73,50.78,15700.0,29.0267,29.0324,28.9867,29.0153,15700.0
2011-12-13 13:10:00,50.79,50.88,50.79,50.85,17000.0,29.021,29.0724,29.021,29.0553,17000.0
2011-12-13 13:15:00,50.85,50.88,50.83,50.86,13600.0,29.0553,29.0724,29.0438,29.061,13600.0
2011-12-13 13:20:00,50.87,50.88,50.83,50.84,20000.0,29.0667,29.0724,29.0438,29.0496,20000.0
2011-12-13 13:25:00,50.83,50.86,50.82,50.85,12300.0,29.0438,29.061,29.0381,29.0553,12300.0
2011-12-13 13:30:00,50.84,50.87,50.84,50.85,7200.0,29.0496,29.0667,29.0496,29.0553,7200.0
2011-12-13 13:35:00,50.86,50.87,50.77,50.78,16900.0,29.061,29.0667,29.0096,29.0153,16900.0
2011-12-13 13:40:00,50.79,50.88,50.78,50.86,8500.0,29.021,29.0724,29.0153,29.061,8500.0
2011-12-13 13:45:00,50.87,50.92,50.87,50.91,15400.0,29.0667,29.0953,29.0667,29.0896,15400.0
2011-12-13 13:50:00,50.9,50.92,50.9,50.9,8600.0,29.0838,29.0953,29.0838,29.0838,8600.0
2011-12-13 13:55:00,50.89,50.93,50.89,50.93,10300.0,29.0781,29.101,29.0781,29.101,10300.0
2011-12-13 14:00:00,50.93,51.0,50.92,50.99,17800.0,29.101,29.141,29.0953,29.1353,17800.0
2011-12-13 14:05:00,50.99,51.04,50.96,51.03,57900.0,29.1353,29.1638,29.1181,29.1581,57900.0
2011-12-13 14:10:00,51.02,51.03,50.87,50.88,41600.0,29.1524,29.1581,29.0667,29.0724,41600.0
2011-12-13 14:15:00,50.89,50.91,50.83,50.83,20600.0,29.0781,29.0896,29.0438,29.0438,20600.0
2011-12-13 14:20:00,50.83,50.9,50.77,50.79,41500.0,29.0438,29.0838,29.0096,29.021,41500.0
2011-12-13 14:25:00,50.8,50.9,50.79,50.9,24700.0,29.0267,29.0838,29.021,29.0838,24700.0
2011-12-13 14:30:00,50.89,50.9,50.72,50.72,38200.0,29.0781,29.0838,28.981,28.981,38200.0
2011-12-13 14:35:00,50.73,50.75,50.63,50.63,27400.0,28.9867,28.9981,28.9296,28.9296,27400.0
2011-12-13 14:40:00,50.63,50.72,50.59,50.69,34100.0,28.9296,28.981,28.9067,28.9639,34100.0
2011-12-13 14:45:00,50.68,50.69,50.59,50.61,33600.0,28.9581,28.9639,28.9067,28.9181,33600.0
2011-12-13 14:50:00,50.61,50.73,50.61,50.73,38300.0,28.9181,28.9867,28.9181,28.9867,38300.0
2011-12-13 14:55:00,50.73,50.74,50.64,50.64,24500.0,28.9867,28.9924,28.9353,28.9353,24500.0
2011-12-13 15:00:00,50.64,50.7,50.62,50.67,23000.0,28.9353,28.9696,28.9239,28.9524,23000.0
2011-12-13 15:05:00,50.67,50.72,50.64,50.65,30100.0,28.9524,28.981,28.9353,28.941,30100.0
2011-12-13 15:10:00,50.65,50.67,50.55,50.55,32200.0,28.941,28.9524,28.8839,28.8839,32200.0
2011-12-13 15:15:00,50.55,50.57,50.51,50.54,41200.0,28.8839,28.8953,28.861,28.8781,41200.0
2011-12-13 15:20:00,50.54,50.56,50.5,50.52,24100.0,28.8781,28.8896,28.8553,28.8667,24100.0
2011-12-13 15:25:00,50.51,50.55,50.38,50.43,50700.0,28.861,28.8839,28.7867,28.8153,50700.0
2011-12-13 15:30:00,50.43,50.44,50.34,50.35,49200.0,28.8153,28.821,28.7639,28.7696,49200.0
2011-12-13 15:35:00,50.35,50.42,50.32,50.39,44400.0,28.7696,28.8096,28.7524,28.7924,44400.0
2011-12-13 15:40:00,50.4,50.47,50.38,50.44,53000.0,28.7981,28.8381,28.7867,28.821,53000.0
2011-12-13 15:45:00,50.43,50.49,50.42,50.48,44100.0,28.8153,28.8496,28.8096,28.8439,44100.0
2011-12-13 15:50:00,50.47,50.48,50.34,50.35,108400.0,28.8381,28.8439,28.7639,28.7696,108400.0
2011-12-13 15:55:00,50.35,50.51,50.35,50.47,186300.0,28.7696,28.861,28.7696,28.8381,186300.0
2011-12-14 09:30:00,50.36,50.65,50.28,50.65,35200.0,28.7753,28.941,28.7296,28.941,35200.0
2011-12-14 09:35:00,50.66,50.71,50.42,50.53,17400.0,28.9467,28.9753,28.8096,28.8724,17400.0
2011-12-14 09:40:00,50.52,50.6,50.52,50.57,19500.0,28.8667,28.9124,28.8667,28.8953,19500.0
2011-12-14 09:45:00,50.58,50.58,50.37,50.41,31100.0,28.901,28.901,28.781,28.8039,31100.0
2011-12-14 09:50:00,50.42,50.49,50.39,50.41,25200.0,28.8096,28.8496,28.7924,28.8039,25200.0
2011-12-14 09:55:00,50.41,50.47,50.4,50.42,18000.0,28.8039,28.8381,28.7981,28.8096,18000.0
2011-12-14 10:00:00,50.42,50.43,50.36,50.4,32900.0,28.8096,28.8153,28.7753,28.7981,32900.0
2011-12-14 10:05:00,50.39,50.39,50.34,50.35,12700.0,28.7924,28.7924,28.7639,28.7696,12700.0
2011-12-14 10:10:00,50.35,50.4,50.3,50.4,28200.0,28.7696,28.7981,28.741,28.7981,28200.0
2011-12-14 10:15:00,50.4,50.47,50.39,50.47,19000.0,28.7981,28.8381,28.7924,28.8381,19000.0
2011-12-14 10:20:00,50.47,50.48,50.36,50.41,23600.0,28.8381,28.8439,28.7753,28.8039,23600.0
2011-12-14 10:25:00,50.41,50.52,50.41,50.52,19100.0,28.8039,28.8667,28.8039,28.8667,19100.0
2011-12-14 10:30:00,50.52,50.56,50.47,50.47,18400.0,28.8667,28.8896,28.8381,28.8381,18400.0
2011-12-14 10:35:00,50.47,50.51,50.45,50.48,20900.0,28.8381,28.861,28.8267,28.8439,20900.0
2011-12-14 10:40:00,50.48,50.48,50.38,50.39,19100.0,28.8439,28.8439,28.7867,28.7924,19100.0
2011-12-14 10:45:00,50.4,50.46,50.39,50.46,26900.0,28.7981,28.8324,28.7924,28.8324,26900.0
2011-12-14 10:50:00,50.46,50.46,50.39,50.45,25900.0,28.8324,28.8324,28.7924,28.8267,25900.0
2011-12-14 10:55:00,50.46,50.47,50.34,50.34,19200.0,28.8324,28.8381,28.7639,28.7639,19200.0
2011-12-14 11:00:00,50.33,50.41,50.33,50.38,21900.0,28.7582,28.8039,28.7582,28.7867,21900.0
2011-12-14 11:05:00,50.38,50.41,50.35,50.37,19200.0,28.7867,28.8039,28.7696,28.781,19200.0
2011-12-14 11:10:00,50.36,50.47,50.36,50.47,21700.0,28.7753,28.8381,28.7753,28.8381,21700.0
2011-12-14 11:15:00,50.46,50.5,50.44,50.48,24200.0,28.8324,28.8553,28.821,28.8439,24200.0
2011-12-14 11:20:00,50.47,50.5,50.42,50.5,18300.0,28.8381,28.8553,28.8096,28.8553,18300.0
2011-12-14 11:25:00,50.5,50.52,50.5,50.52,13200.0,28.8553,28.8667,28.8553,28.8667,13200.0
2011-12-14 11:30:00,50.52,50.52,50.4,50.47,29200.0,28.8667,28.8667,28.7981,28.8381,29200.0
2011-12-14 11:35:00,50.48,50.53,50.46,50.52,16000.0,28.8439,28.8724,28.8324,28.8667,16000.0
2011-12-14 11:40:00,50.53,50.6,50.52,50.59,23400.0,28.8724,28.9124,28.8667,28.9067,23400.0
2011-12-14 11:45:00,50.59,50.6,50.55,50.57,21300.0,28.9067,28.9124,28.8839,28.8953,21300.0
2011-12-14 11:50:00,50.56,50.56,50.48,50.49,11900.0,28.8896,28.8896,28.8439,28.8496,11900.0
2011-12-14 11:55:00,50.48,50.49,50.43,50.44,14600.0,28.8439,28.8496,28.8153,28.821,14600.0
2011-12-14 12:00:00,50.44,50.46,50.42,50.46,11700.0,28.821,28.8324,28.8096,28.8324,11700.0
2011-12-14 12:05:00,50.46,50.51,50.45,50.51,10800.0,28.8324,28.861,28.8267,28.861,10800.0
2011-12-14 12:10:00,50.52,50.57,50.52,50.55,24300.0,28.8667,28.8953,28.8667,28.8839,24300.0
2011-12-14 12:15:00,50.54,50.57,50.51,50.51,14100.0,28.8781,28.8953,28.861,28.861,14100.0
2011-12-14 12:20:00,50.5,50.52,50.49,50.51,28800.0,28.8553,28.8667,28.8496,28.861,28800.0
2011-12-14 12:25:00,50.5,50.51,50.45,50.47,21500.0,28.8553,28.861,28.8267,28.8381,21500.0
2011-12-14 12:30:00,50.48,50.53,50.47,50.51,18200.0,28.8439,28.8724,28.8381,28.861,18200.0
2011-12-14 12:35:00,50.51,50.52,50.45,50.45,16200.0,28.861,28.8667,28.8267,28.8267,16200.0
2011-12-14 12:40:00,50.45,50.47,50.43,50.43,18100.0,28.8267,28.8381,28.8153,28.8153,18100.0
2011-12-14 12:45:00,50.43,50.49,50.43,50.47,23300.0,28.8153,28.8496,28.8153,28.8381,23300.0
2011-12-14 12:50:00,50.47,50.49,50.44,50.47,10300.0,28.8381,28.8496,28.821,28.8381,10300.0
2011-12-14 12:55:00,50.45,50.47,50.44,50.46,17000.0,28.8267,28.8381,28.821,28.8324,17000.0
2011-12-14 13:00:00,50.45,50.45,50.39,50.4,14400.0,28.8267,28.8267,28.7924,28.7981,14400.0
2011-12-14 13:05:00,50.42,50.51,50.42,50.43,15400.0,28.8096,28.861,28.8096,28.8153,15400.0
2011-12-14 13:10:00,50.43,50.44,50.4,50.42,17700.0,28.8153,28.821,28.7981,28.8096,17700.0
2011-12-14 13:15:00,50.42,50.43,50.38,50.4,22100.0,28.8096,28.8153,28.7867,28.7981,22100.0
2011-12-14 13:20:00,50.39,50.39,50.32,50.33,24100.0,28.7924,28.7924,28.7524,28.7582,24100.0
2011-12-14 13:25:00,50.33,50.4,50.32,50.38,14500.0,28.7582,28.7981,28.7524,28.7867,14500.0
2011-12-14 13:30:00,50.38,50.39,50.33,50.36,10400.0,28.7867,28.7924,28.7582,28.7753,10400.0
2011-12-14 13:35:00,50.36,50.4,50.36,50.36,14500.0,28.7753,28.7981,28.7753,28.7753,14500.0
2011-12-14 13:40:00,50.37,50.37,50.3,50.31,10000.0,28.781,28.781,28.741,28.7467,10000.0
2011-12-14 13:45:00,50.32,50.32,50.2,50.2,27100.0,28.7524,28.7524,28.6839,28.6839,27100.0
2011-12-14 13:50:00,50.21,50.21,50.17,50.17,32300.0,28.6896,28.6896,28.6667,28.6667,32300.0
2011-12-14 13:55:00,50.17,50.22,50.16,50.22,19700.0,28.6667,28.6953,28.661,28.6953,19700.0
2011-12-14 14:00:00,50.21,50.27,50.21,50.27,22800.0,28.6896,28.7239,28.6896,28.7239,22800.0
2011-12-14 14:05:00,50.27,50.31,50.23,50.23,13000.0,28.7239,28.7467,28.701,28.701,13000.0
2011-12-14 14:10:00,50.23,50.26,50.2,50.24,20900.0,28.701,28.7182,28.6839,28.7067,20900.0
2011-12-14 14:15:00,50.24,50.31,50.22,50.29,26000.0,28.7067,28.7467,28.6953,28.7353,26000.0
2011-12-14 14:20:00,50.29,50.31,50.27,50.31,17100.0,28.7353,28.7467,28.7239,28.7467,17100.0
2011-12-14 14:25:00,50.3,50.38,50.3,50.34,19300.0,28.741,28.7867,28.741,28.7639,19300.0
2011-12-14 14:30:00,50.33,50.34,50.26,50.28,24900.0,28.7582,28.7639,28.7182,28.7296,24900.0
2011-12-14 14:35:00,50.27,50.3,50.24,50.28,62400.0,28.7239,28.741,28.7067,28.7296,62400.0
2011-12-14 14:40:00,50.29,50.33,50.29,50.3,28000.0,28.7353,28.7582,28.7353,28.741,28000.0
2011-12-14 14:45:00,50.3,50.37,50.3,50.34,37200.0,28.741,28.781,28.741,28.7639,37200.0
2011-12-14 14:50:00,50.34,50.35,50.26,50.27,16400.0,28.7639,28.7696,28.7182,28.7239,16400.0
2011-12-14 14:55:00,50.28,50.29,50.24,50.26,27200.0,28.7296,28.7353,28.7067,28.7182,27200.0
2011-12-14 15:00:00,50.27,50.31,50.26,50.29,23100.0,28.7239,28.7467,28.7182,28.7353,23100.0
2011-12-14 15:05:00,50.29,50.29,50.21,50.21,19200.0,28.7353,28.7353,28.6896,28.6896,19200.0
2011-12-14 15:10:00,50.22,50.36,50.22,50.31,29800.0,28.6953,28.7753,28.6953,28.7467,29800.0
2011-12-14 15:15:00,50.3,50.32,50.26,50.28,23000.0,28.741,28.7524,28.7182,28.7296,23000.0
2011-12-14 15:20:00,50.28,50.29,50.24,50.29,24600.0,28.7296,28.7353,28.7067,28.7353,24600.0
2011-12-14 15:25:00,50.29,50.3,50.24,50.28,32400.0,28.7353,28.741,28.7067,28.7296,32400.0
2011-12-14 15:30:00,50.28,50.31,50.24,50.25,40600.0,28.7296,28.7467,28.7067,28.7124,40600.0
2011-12-14 15:35:00,50.25,50.26,50.19,50.22,39300.0,28.7124,28.7182,28.6782,28.6953,39300.0
2011-12-14 15:40:00,50.22,50.23,50.18,50.22,34800.0,28.6953,28.701,28.6724,28.6953,34800.0
2011-12-14 15:45:00,50.22,50.27,50.2,50.27,59900.0,28.6953,28.7239,28.6839,28.7239,59900.0
2011-12-14 15:50:00,50.26,50.26,50.18,50.21,71700.0,28.7182,28.7182,28.6724,28.6896,71700.0
2011-12-14 15:55:00,50.21,50.23,50.17,50.19,81900.0,28.6896,28.701,28.6667,28.6782,81900.0
2011-12-15 09:30:00,50.64,50.68,50.53,50.6,45400.0,28.9353,28.9581,28.8724,28.9124,45400.0
2011-12-15 09:35:00,50.61,50.67,50.61,50.63,17300.0,28.9181,28.9524,28.9181,28.9296,17300.0
2011-12-15 09:40:00,50.64,50.67,50.56,50.66,35200.0,28.9353,28.9524,28.8896,28.9467,35200.0
2011-12-15 09:45:00,50.66,50.8,50.65,50.72,44300.0,28.9467,29.0267,28.941,28.981,44300.0
2011-12-15 09:50:00,50.72,50.8,50.7,50.76,19700.0,28.981,29.0267,28.9696,29.0038,19700.0
2011-12-15 09:55:00,50.77,50.94,50.76,50.92,40900.0,29.0096,29.1067,29.0038,29.0953,40900.0
2011-12-15 10:00:00,50.95,50.99,50.87,50.89,55500.0,29.1124,29.1353,29.0667,29.0781,55500.0
2011-12-15 10:05:00,50.89,50.91,50.71,50.72,47400.0,29.0781,29.0896,28.9753,28.981,47400.0
2011-12-15 10:10:00,50.71,50.72,50.63,50.69,21900.0,28.9753,28.981,28.9296,28.9639,21900.0
2011-12-15 10:15:00,50.69,50.69,50.63,50.64,16800.0,28.9639,28.9639,28.9296,28.9353,16800.0
2011-12-15 10:20:00,50.65,50.71,50.63,50.71,9700.0,28.941,28.9753,28.9296,28.9753,9700.0
2011-12-15 10:25:00,50.71,50.73,50.64,50.66,30900.0,28.9753,28.9867,28.9353,28.9467,30900.0
2011-12-15 10:30:00,50.65,50.65,50.58,50.59,48600.0,28.941,28.941,28.901,28.9067,48600.0
2011-12-15 10:35:00,50.6,50.69,50.55,50.55,34000.0,28.9124,28.9639,28.8839,28.8839,34000.0
2011-12-15 10:40:00,50.54,50.58,50.53,50.53,18400.0,28.8781,28.901,28.8724,28.8724,18400.0
2011-12-15 10:45:00,50.53,50.59,50.5,50.58,67000.0,28.8724,28.9067,28.8553,28.901,67000.0
2011-12-15 10:50:00,50.58,50.63,50.57,50.62,17000.0,28.901,28.9296,28.8953,28.9239,17000.0
2011-12-15 10:55:00,50.62,50.66,50.56,50.65,20200.0,28.9239,28.9467,28.8896,28.941,20200.0
2011-12-15 11:00:00,50.65,50.67,50.62,50.64,12900.0,28.941,28.9524,28.9239,28.9353,12900.0
2011-12-15 11:05:00,50.66,50.67,50.58,50.6,21200.0,28.9467,28.9524,28.901,28.9124,21200.0
2011-12-15 11:10:00,50.6,50.7,50.58,50.68,13700.0,28.9124,28.9696,28.901,28.9581,13700.0
2011-12-15 11:15:00,50.68,50.7,50.64,50.7,16600.0,28.9581,28.9696,28.9353,28.9696,16600.0
2011-12-15 11:20:00,50.71,50.73,50.67,50.67,17100.0,28.9753,28.9867,28.9524,28.9524,17100.0
2011-12-15 11:25:00,50.69,50.79,50.68,50.76,19400.0,28.9639,29.021,28.9581,29.0038,19400.0
2011-12-15 11:30:00,50.77,50.8,50.76,50.77,11000.0,29.0096,29.0267,29.0038,29.0096,11000.0
2011-12-15 11:35:00,50.77,50.8,50.74,50.79,12700.0,29.0096,29.0267,28.9924,29.021,12700.0
2011-12-15 11:40:00,50.79,50.79,50.76,50.78,9800.0,29.021,29.021,29.0038,29.0153,9800.0
2011-12-15 11:45:00,50.78,50.78,50.74,50.74,21400.0,29.0153,29.0153,28.9924,28.9924,21400.0
2011-12-15 11:50:00,50.72,50.73,50.65,50.69,16900.0,28.981,28.9867,28.941,28.9639,16900.0
2011-12-15 11:55:00,50.68,50.71,50.67,50.71,7400.0,28.9581,28.9753,28.9524,28.9753,7400.0
2011-12-15 12:00:00,50.7,50.74,50.66,50.68,27900.0,28.9696,28.9924,28.9467,28.9581,27900.0
2011-12-15 12:05:00,50.68,50.7,50.66,50.69,12100.0,28.9581,28.9696,28.9467,28.9639,12100.0
2011-12-15 12:10:00,50.69,50.73,50.69,50.73,13400.0,28.9639,28.9867,28.9639,28.9867,13400.0
2011-12-15 12:15:00,50.74,50.77,50.73,50.77,22100.0,28.9924,29.0096,28.9867,29.0096,22100.0
2011-12-15 12:20:00,50.77,50.85,50.77,50.81,10700.0,29.0096,29.0553,29.0096,29.0324,10700.0
2011-12-15 12:25:00,50.81,50.82,50.79,50.79,12600.0,29.0324,29.0381,29.021,29.021,12600.0
2011-12-15 12:30:00,50.79,50.79,50.77,50.79,15900.0,29.021,29.021,29.0096,29.021,15900.0
2011-12-15 12:35:00,50.79,50.81,50.77,50.78,11300.0,29.021,29.0324,29.0096,29.0153,11300.0
2011-12-15 12:40:00,50.78,50.82,50.7,50.7,25200.0,29.0153,29.0381,28.9696,28.9696,25200.0
2011-12-15 12:45:00,50.7,50.7,50.69,50.7,27500.0,28.9696,28.9696,28.9639,28.9696,27500.0
2011-12-15 12:50:00,50.71,50.71,50.63,50.63,36000.0,28.9753,28.9753,28.9296,28.9296,36000.0
2011-12-15 12:55:00,50.63,50.65,50.6,50.63,25100.0,28.9296,28.941,28.9124,28.9296,25100.0
2011-12-15 13:00:00,50.64,50.71,50.64,50.66,26400.0,28.9353,28.9753,28.9353,28.9467,26400.0
2011-12-15 13:05:00,50.67,50.69,50.65,50.68,27900.0,28.9524,28.9639,28.941,28.9581,27900.0
2011-12-15 13:10:00,50.69,50.74,50.69,50.71,11800.0,28.9639,28.9924,28.9639,28.9753,11800.0
2011-12-15 13:15:00,50.71,50.79,50.71,50.79,9300.0,28.9753,29.021,28.9753,29.021,9300.0
2011-12-15 13:20:00,50.78,50.79,50.76,50.77,10500.0,29.0153,29.021,29.0038,29.0096,10500.0
2011-12-15 13:25:00,50.76,50.8,50.76,50.78,9700.0,29.0038,29.0267,29.0038,29.0153,9700.0
2011-12-15 13:30:00,50.78,50.8,50.69,50.69,15600.0,29.0153,29.0267,28.9639,28.9639,15600.0
2011-12-15 13:35:00,50.68,50.68,50.64,50.65,13100.0,28.9581,28.9581,28.9353,28.941,13100.0
2011-12-15 13:40:00,50.64,50.74,50.63,50.71,16100.0,28.9353,28.9924,28.9296,28.9753,16100.0
2011-12-15 13:45:00,50.71,50.78,50.71,50.77,8200.0,28.9753,29.0153,28.9753,29.0096,8200.0
2011-12-15 13:50:00,50.76,50.77,50.74,50.75,10500.0,29.0038,29.0096,28.9924,28.9981,10500.0
2011-12-15 13:55:00,50.75,50.75,50.7,50.7,16900.0,28.9981,28.9981,28.9696,28.9696,16900.0
2011-12-15 14:00:00,50.7,50.73,50.7,50.71,9800.0,28.9696,28.9867,28.9696,28.9753,9800.0
2011-12-15 14:05:00,50.71,50.72,50.7,50.72,9700.0,28.9753,28.981,28.9696,28.981,9700.0
2011-12-15 14:10:00,50.73,50.76,50.73,50.73,9200.0,28.9867,29.0038,28.9867,28.9867,9200.0
2011-12-15 14:15:00,50.74,50.79,50.74,50.78,19100.0,28.9924,29.021,28.9924,29.0153,19100.0
2011-12-15 14:20:00,50.78,50.8,50.75,50.76,12500.0,29.0153,29.0267,28.9981,29.0038,12500.0
2011-12-15 14:25:00,50.75,50.76,50.7,50.71,5800.0,28.9981,29.0038,28.9696,28.9753,5800.0
2011-12-15 14:30:00,50.7,50.73,50.69,50.73,18800.0,28.9696,28.9867,28.9639,28.9867,18800.0
2011-12-15 14:35:00,50.72,50.75,50.71,50.75,8900.0,28.981,28.9981,28.9753,28.9981,8900.0
2011-12-15 14:40:00,50.76,50.76,50.74,50.75,7100.0,29.0038,29.0038,28.9924,28.9981,7100.0
2011-12-15 14:45:00,50.76,50.78,50.71,50.71,19600.0,29.0038,29.0153,28.9753,28.9753,19600.0
2011-12-15 14:50:00,50.72,50.76,50.69,50.76,12100.0,28.981,29.0038,28.9639,29.0038,12100.0
2011-12-15 14:55:00,50.76,50.77,50.73,50.75,33200.0,29.0038,29.0096,28.9867,28.9981,33200.0
2011-12-15 15:00:00,50.74,50.77,50.72,50.76,26100.0,28.9924,29.0096,28.981,29.0038,26100.0
2011-12-15 15:05:00,50.76,50.78,50.74,50.78,24000.0,29.0038,29.0153,28.9924,29.0153,24000.0
2011-12-15 15:10:00,50.78,50.81,50.77,50.77,23100.0,29.0153,29.0324,29.0096,29.0096,23100.0
2011-12-15 15:15:00,50.77,50.77,50.73,50.75,78700.0,29.0096,29.0096,28.9867,28.9981,78700.0
2011-12-15 15:20:00,50.75,50.76,50.71,50.75,45300.0,28.9981,29.0038,28.9753,28.9981,45300.0
2011-12-15 15:25:00,50.75,50.78,50.74,50.78,31300.0,28.9981,29.0153,28.9924,29.0153,31300.0
2011-12-15 15:30:00,50.78,50.83,50.75,50.82,41400.0,29.0153,29.0438,28.9981,29.0381,41400.0
2011-12-15 15:35:00,50.82,50.84,50.79,50.83,48100.0,29.0381,29.0496,29.021,29.0438,48100.0
2011-12-15 15:40:00,50.83,50.85,50.8,50.82,46700.0,29.0438,29.0553,29.0267,29.0381,46700.0
2011-12-15 15:45:00,50.82,50.83,50.75,50.78,82600.0,29.0381,29.0438,28.9981,29.0153,82600.0
2011-12-15 15:50:00,50.78,50.78,50.72,50.72,71400.0,29.0153,29.0153,28.981,28.981,71400.0
2011-12-15 15:55:00,50.72,50.79,50.72,50.78,128300.0,28.981,29.021,28.981,29.0153,128300.0
2011-12-16 09:30:00,50.95,51.04,50.88,51.01,534400.0,29.1124,29.1638,29.0724,29.1467,534400.0
2011-12-16 09:35:00,51.01,51.14,50.98,51.06,32000.0,29.1467,29.221,29.1296,29.1753,32000.0
2011-12-16 09:40:00,51.04,51.05,50.92,50.96,76000.0,29.1638,29.1696,29.0953,29.1181,76000.0
2011-12-16 09:45:00,50.96,50.99,50.85,50.85,20900.0,29.1181,29.1353,29.0553,29.0553,20900.0
2011-12-16 09:50:00,50.86,50.87,50.8,50.87,23800.0,29.061,29.0667,29.0267,29.0667,23800.0
2011-12-16 09:55:00,50.88,50.92,50.8,50.86,25300.0,29.0724,29.0953,29.0267,29.061,25300.0
2011-12-16 10:00:00,50.86,50.94,50.83,50.92,51100.0,29.061,29.1067,29.0438,29.0953,51100.0
2011-12-16 10:05:00,50.94,50.95,50.87,50.93,51600.0,29.1067,29.1124,29.0667,29.101,51600.0
2011-12-16 10:10:00,50.92,50.94,50.89,50.9,32200.0,29.0953,29.1067,29.0781,29.0838,32200.0
2011-12-16 10:15:00,50.91,50.98,50.91,50.93,33500.0,29.0896,29.1296,29.0896,29.101,33500.0
2011-12-16 10:20:00,50.93,50.95,50.87,50.87,21500.0,29.101,29.1124,29.0667,29.0667,21500.0
2011-12-16 10:25:00,50.88,50.88,50.77,50.82,31300.0,29.0724,29.0724,29.0096,29.0381,31300.0
2011-12-16 10:30:00,50.82,50.88,50.79,50.81,27100.0,29.0381,29.0724,29.021,29.0324,27100.0
2011-12-16 10:35:00,50.81,50.81,50.78,50.78,29200.0,29.0324,29.0324,29.0153,29.0153,29200.0
2011-12-16 10:40:00,50.79,50.8,50.77,50.77,19300.0,29.021,29.0267,29.0096,29.0096,19300.0
2011-12-16 10:45:00,50.78,50.78,50.74,50.76,16500.0,29.0153,29.0153,28.9924,29.0038,16500.0
2011-12-16 10:50:00,50.77,50.8,50.76,50.79,11900.0,29.0096,29.0267,29.0038,29.021,11900.0
2011-12-16 10:55:00,50.79,50.8,50.77,50.8,19600.0,29.021,29.0267,29.0096,29.0267,19600.0
2011-12-16 11:00:00,50.8,50.8,50.77,50.8,43600.0,29.0267,29.0267,29.0096,29.0267,43600.0
2011-12-16 11:05:00,50.81,50.81,50.79,50.81,19800.0,29.0324,29.0324,29.021,29.0324,19800.0
2011-12-16 11:10:00,50.8,50.86,50.77,50.82,17800.0,29.0267,29.061,29.0096,29.0381,17800.0
2011-12-16 11:15:00,50.83,50.87,50.83,50.83,21000.0,29.0438,29.0667,29.0438,29.0438,21000.0
2011-12-16 11:20:00,50.83,50.86,50.78,50.8,83800.0,29.0438,29.061,29.0153,29.0267,83800.0
2011-12-16 11:25:00,50.8,50.82,50.75,50.75,20600.0,29.0267,29.0381,28.9981,28.9981,20600.0
2011-12-16 11:30:00,50.75,50.79,50.69,50.71,27700.0,28.9981,29.021,28.9639,28.9753,27700.0
2011-12-16 11:35:00,50.71,50.74,50.67,50.74,20000.0,28.9753,28.9924,28.9524,28.9924,20000.0
2011-12-16 11:40:00,50.74,50.79,50.74,50.75,17900.0,28.9924,29.021,28.9924,28.9981,17900.0
2011-12-16 11:45:00,50.75,50.77,50.74,50.75,18400.0,28.9981,29.0096,28.9924,28.9981,18400.0
2011-12-16 11:50:00,50.74,50.75,50.68,50.71,22000.0,28.9924,28.9981,28.9581,28.9753,22000.0
2011-12-16 11:55:00,50.71,50.71,50.6,50.62,23100.0,28.9753,28.9753,28.9124,28.9239,23100.0
2011-12-16 12:00:00,50.61,50.62,50.58,50.58,17400.0,28.9181,28.9239,28.901,28.901,17400.0
2011-12-16 12:05:00,50.58,50.58,50.53,50.57,29800.0,28.901,28.901,28.8724,28.8953,29800.0
2011-12-16 12:10:00,50.59,50.61,50.57,50.57,12300.0,28.9067,28.9181,28.8953,28.8953,12300.0
2011-12-16 12:15:00,50.58,50.58,50.56,50.56,13300.0,28.901,28.901,28.8896,28.8896,13300.0
2011-12-16 12:20:00,50.56,50.57,50.53,50.57,20100.0,28.8896,28.8953,28.8724,28.8953,20100.0
2011-12-16 12:25:00,50.59,50.59,50.56,50.57,9400.0,28.9067,28.9067,28.8896,28.8953,9400.0
2011-12-16 12:30:00,50.57,50.58,50.48,50.5,16900.0,28.8953,28.901,28.8439,28.8553,16900.0
2011-12-16 12:35:00,50.5,50.52,50.48,50.52,29800.0,28.8553,28.8667,28.8439,28.8667,29800.0
2011-12-16 12:40:00,50.52,50.56,50.49,50.51,46000.0,28.8667,28.8896,28.8496,28.861,46000.0
2011-12-16 12:45:00,50.5,50.55,50.49,50.51,28500.0,28.8553,28.8839,28.8496,28.861,28500.0
2011-12-16 12:50:00,50.52,50.53,50.46,50.52,20700.0,28.8667,28.8724,28.8324,28.8667,20700.0
2011-12-16 12:55:00,50.52,50.59,50.52,50.58,34400.0,28.8667,28.9067,28.8667,28.901,34400.0
2011-12-16 13:00:00,50.57,50.64,50.56,50.62,33300.0,28.8953,28.9353,28.8896,28.9239,33300.0
2011-12-16 13:05:00,50.62,50.62,50.59,50.62,15100.0,28.9239,28.9239,28.9067,28.9239,15100.0
2011-12-16 13:10:00,50.62,50.64,50.59,50.6,20300.0,28.9239,28.9353,28.9067,28.9124,20300.0
2011-12-16 13:15:00,50.6,50.62,50.58,50.62,17500.0,28.9124,28.9239,28.901,28.9239,17500.0
2011-12-16 13:20:00,50.62,50.72,50.62,50.72,14400.0,28.9239,28.981,28.9239,28.981,14400.0
2011-12-16 13:25:00,50.71,50.71,50.67,50.71,8400.0,28.9753,28.9753,28.9524,28.9753,8400.0
2011-12-16 13:30:00,50.7,50.71,50.68,50.7,9900.0,28.9696,28.9753,28.9581,28.9696,9900.0
2011-12-16 13:35:00,50.7,50.71,50.63,50.63,18200.0,28.9696,28.9753,28.9296,28.9296,18200.0
2011-12-16 13:40:00,50.64,50.64,50.56,50.63,17100.0,28.9353,28.9353,28.8896,28.9296,17100.0
2011-12-16 13:45:00,50.63,50.71,50.6,50.7,17100.0,28.9296,28.9753,28.9124,28.9696,17100.0
2011-12-16 13:50:00,50.71,50.74,50.67,50.72,26400.0,28.9753,28.9924,28.9524,28.981,26400.0
2011-12-16 13:55:00,50.7,50.71,50.59,50.62,22800.0,28.9696,28.9753,28.9067,28.9239,22800.0
2011-12-16 14:00:00,50.61,50.65,50.59,50.61,23200.0,28.9181,28.941,28.9067,28.9181,23200.0
2011-12-16 14:05:00,50.6,50.63,50.57,50.59,12700.0,28.9124,28.9296,28.8953,28.9067,12700.0
2011-12-16 14:10:00,50.58,50.66,50.55,50.65,13700.0,28.901,28.9467,28.8839,28.941,13700.0
2011-12-16 14:15:00,50.65,50.65,50.56,50.59,14500.0,28.941,28.941,28.8896,28.9067,14500.0
2011-12-16 14:20:00,50.59,50.61,50.52,50.57,21000.0,28.9067,28.9181,28.8667,28.8953,21000.0
2011-12-16 14:25:00,50.57,50.59,50.54,50.55,16800.0,28.8953,28.9067,28.8781,28.8839,16800.0
2011-12-16 14:30:00,50.55,50.65,50.54,50.64,23700.0,28.8839,28.941,28.8781,28.9353,23700.0
2011-12-16 14:35:00,50.64,50.64,50.6,50.64,31300.0,28.9353,28.9353,28.9124,28.9353,31300.0
2011-12-16 14:40:00,50.64,50.66,50.63,50.64,14300.0,28.9353,28.9467,28.9296,28.9353,14300.0
2011-12-16 14:45:00,50.64,50.72,50.64,50.7,25600.0,28.9353,28.981,28.9353,28.9696,25600.0
2011-12-16 14:50:00,50.7,50.7,50.64,50.67,23500.0,28.9696,28.9696,28.9353,28.9524,23500.0
2011-12-16 14:55:00,50.67,50.7,50.65,50.67,16100.0,28.9524,28.9696,28.941,28.9524,16100.0
2011-12-16 15:00:00,50.67,50.7,50.65,50.7,18900.0,28.9524,28.9696,28.941,28.9696,18900.0
2011-12-16 15:05:00,50.7,50.72,50.69,50.71,12500.0,28.9696,28.981,28.9639,28.9753,12500.0
2011-12-16 15:10:00,50.7,50.74,50.69,50.7,26200.0,28.9696,28.9924,28.9639,28.9696,26200.0
2011-12-16 15:15:00,50.71,50.74,50.68,50.69,24900.0,28.9753,28.9924,28.9581,28.9639,24900.0
2011-12-16 15:20:00,50.69,50.71,50.62,50.66,58200.0,28.9639,28.9753,28.9239,28.9467,58200.0
2011-12-16 15:25:00,50.65,50.69,50.63,50.63,26300.0,28.941,28.9639,28.9296,28.9296,26300.0
2011-12-16 15:30:00,50.64,50.71,50.63,50.68,40200.0,28.9353,28.9753,28.9296,28.9581,40200.0
2011-12-16 15:35:00,50.67,50.71,50.63,50.64,45800.0,28.9524,28.9753,28.9296,28.9353,45800.0
2011-12-16 15:40:00,50.63,50.7,50.58,50.62,100400.0,28.9296,28.9696,28.901,28.9239,100400.0
2011-12-16 15:45:00,50.61,50.62,50.55,50.58,102500.0,28.9181,28.9239,28.8839,28.901,102500.0
2011-12-16 15:50:00,50.58,50.65,50.58,50.65,60300.0,28.901,28.941,28.901,28.941,60300.0
2011-12-16 15:55:00,50.65,50.69,50.59,50.64,163900.0,28.941,28.9639,28.9067,28.9353,163900.0
2011-12-19 09:30:00,50.9,51.0,50.89,50.98,63900.0,29.0838,29.141,29.0781,29.1296,63900.0
2011-12-19 09:35:00,50.98,51.08,50.98,51.04,27300.0,29.1296,29.1867,29.1296,29.1638,27300.0
2011-12-19 09:40:00,51.05,51.19,51.05,51.1,27300.0,29.1696,29.2495,29.1696,29.1981,27300.0
2011-12-19 09:45:00,51.11,51.21,51.05,51.21,21100.0,29.2038,29.261,29.1696,29.261,21100.0
2011-12-19 09:50:00,51.2,51.2,51.06,51.09,14100.0,29.2553,29.2553,29.1753,29.1924,14100.0
2011-12-19 09:55:00,51.09,51.17,51.05,51.17,14700.0,29.1924,29.2381,29.1696,29.2381,14700.0
2011-12-19 10:00:00,51.14,51.16,51.0,51.03,28200.0,29.221,29.2324,29.141,29.1581,28200.0
2011-12-19 10:05:00,51.02,51.04,51.0,51.03,34600.0,29.1524,29.1638,29.141,29.1581,34600.0
2011-12-19 10:10:00,51.03,51.06,51.0,51.05,16600.0,29.1581,29.1753,29.141,29.1696,16600.0
2011-12-19 10:15:00,51.04,51.06,51.0,51.02,12200.0,29.1638,29.1753,29.141,29.1524,12200.0
2011-12-19 10:20:00,51.03,51.05,51.0,51.03,15700.0,29.1581,29.1696,29.141,29.1581,15700.0
2011-12-19 10:25:00,51.03,51.08,51.01,51.06,15100.0,29.1581,29.1867,29.1467,29.1753,15100.0
2011-12-19 10:30:00,51.06,51.13,51.02,51.1,32400.0,29.1753,29.2153,29.1524,29.1981,32400.0
2011-12-19 10:35:00,51.1,51.14,51.04,51.09,19700.0,29.1981,29.221,29.1638,29.1924,19700.0
2011-12-19 10:40:00,51.08,51.15,51.07,51.15,16800.0,29.1867,29.2267,29.181,29.2267,16800.0
2011-12-19 10:45:00,51.15,51.15,51.04,51.04,20500.0,29.2267,29.2267,29.1638,29.1638,20500.0
2011-12-19 10:50:00,51.04,51.1,51.02,51.02,21200.0,29.1638,29.1981,29.1524,29.1524,21200.0
2011-12-19 10:55:00,51.03,51.03,50.91,50.93,28800.0,29.1581,29.1581,29.0896,29.101,28800.0
2011-12-19 11:00:00,50.94,50.96,50.86,50.92,25900.0,29.1067,29.1181,29.061,29.0953,25900.0
2011-12-19 11:05:00,50.92,50.93,50.72,50.75,27000.0,29.0953,29.101,28.981,28.9981,27000.0
2011-12-19 11:10:00,50.76,50.79,50.7,50.72,43300.0,29.0038,29.021,28.9696,28.981,43300.0
2011-12-19 11:15:00,50.72,50.82,50.7,50.81,27600.0,28.981,29.0381,28.9696,29.0324,27600.0
2011-12-19 11:20:00,50.81,50.81,50.72,50.73,17500.0,29.0324,29.0324,28.981,28.9867,17500.0
2011-12-19 11:25:00,50.72,50.74,50.66,50.71,35100.0,28.981,28.9924,28.9467,28.9753,35100.0
2011-12-19 11:30:00,50.71,50.72,50.6,50.64,30400.0,28.9753,28.981,28.9124,28.9353,30400.0
2011-12-19 11:35:00,50.65,50.68,50.58,50.6,60500.0,28.941,28.9581,28.901,28.9124,60500.0
2011-12-19 11:40:00,50.6,50.62,50.57,50.59,43700.0,28.9124,28.9239,28.8953,28.9067,43700.0
2011-12-19 11:45:00,50.59,50.63,50.55,50.55,40800.0,28.9067,28.9296,28.8839,28.8839,40800.0
2011-12-19 11:50:00,50.55,50.64,50.55,50.64,17400.0,28.8839,28.9353,28.8839,28.9353,17400.0
2011-12-19 11:55:00,50.62,50.63,50.58,50.59,16900.0,28.9239,28.9296,28.901,28.9067,16900.0
2011-12-19 12:00:00,50.59,50.67,50.58,50.65,28500.0,28.9067,28.9524,28.901,28.941,28500.0
2011-12-19 12:05:00,50.64,50.65,50.6,50.61,18600.0,28.9353,28.941,28.9124,28.9181,18600.0
2011-12-19 12:10:00,50.6,50.61,50.53,50.53,18100.0,28.9124,28.9181,28.8724,28.8724,18100.0
2011-12-19 12:15:00,50.54,50.56,50.52,50.55,20600.0,28.8781,28.8896,28.8667,28.8839,20600.0
2011-12-19 12:20:00,50.55,50.57,50.55,50.57,13200.0,28.8839,28.8953,28.8839,28.8953,13200.0
2011-12-19 12:25:00,50.56,50.59,50.55,50.57,17500.0,28.8896,28.9067,28.8839,28.8953,17500.0
2011-12-19 12:30:00,50.57,50.57,50.49,50.5,18800.0,28.8953,28.8953,28.8496,28.8553,18800.0
2011-12-19 12:35:00,50.5,50.5,50.42,50.42,20300.0,28.8553,28.8553,28.8096,28.8096,20300.0
2011-12-19 12:40:00,50.42,50.43,50.37,50.37,26000.0,28.8096,28.8153,28.781,28.781,26000.0
2011-12-19 12:45:00,50.37,50.38,50.32,50.33,20800.0,28.781,28.7867,28.7524,28.7582,20800.0
2011-12-19 12:50:00,50.32,50.4,50.32,50.39,16400.0,28.7524,28.7981,28.7524,28.7924,16400.0
2011-12-19 12:55:00,50.39,50.42,50.39,50.41,18900.0,28.7924,28.8096,28.7924,28.8039,18900.0
2011-12-19 13:00:00,50.43,50.46,50.41,50.43,20200.0,28.8153,28.8324,28.8039,28.8153,20200.0
2011-12-19 13:05:00,50.43,50.43,50.39,50.39,9400.0,28.8153,28.8153,28.7924,28.7924,9400.0
2011-12-19 13:10:00,50.39,50.47,50.37,50.45,24400.0,28.7924,28.8381,28.781,28.8267,24400.0
2011-12-19 13:15:00,50.45,50.45,50.37,50.37,18300.0,28.8267,28.8267,28.781,28.781,18300.0
2011-12-19 13:20:00,50.38,50.45,50.37,50.44,19400.0,28.7867,28.8267,28.781,28.821,19400.0
2011-12-19 13:25:00,50.44,50.45,50.41,50.42,15000.0,28.821,28.8267,28.8039,28.8096,15000.0
2011-12-19 13:30:00,50.43,50.44,50.41,50.42,15200.0,28.8153,28.821,28.8039,28.8096,15200.0
2011-12-19 13:35:00,50.42,50.42,50.36,50.4,25800.0,28.8096,28.8096,28.7753,28.7981,25800.0
2011-12-19 13:40:00,50.4,50.48,50.38,50.48,78900.0,28.7981,28.8439,28.7867,28.8439,78900.0
2011-12-19 13:45:00,50.49,50.57,50.48,50.57,17600.0,28.8496,28.8953,28.8439,28.8953,17600.0
2011-12-19 13:50:00,50.57,50.64,50.57,50.61,24200.0,28.8953,28.9353,28.8953,28.9181,24200.0
2011-12-19 13:55:00,50.61,50.63,50.55,50.55,10300.0,28.9181,28.9296,28.8839,28.8839,10300.0
2011-12-19 14:00:00,50.55,50.59,50.54,50.58,22200.0,28.8839,28.9067,28.8781,28.901,22200.0
2011-12-19 14:05:00,50.59,50.62,50.58,50.61,19800.0,28.9067,28.9239,28.901,28.9181,19800.0
2011-12-19 14:10:00,50.62,50.64,50.6,50.64,16600.0,28.9239,28.9353,28.9124,28.9353,16600.0
2011-12-19 14:15:00,50.64,50.66,50.54,50.54,20200.0,28.9353,28.9467,28.8781,28.8781,20200.0
2011-12-19 14:20:00,50.54,50.54,50.51,50.52,19100.0,28.8781,28.8781,28.861,28.8667,19100.0
2011-12-19 14:25:00,50.53,50.63,50.53,50.61,33800.0,28.8724,28.9296,28.8724,28.9181,33800.0
2011-12-19 14:30:00,50.61,50.61,50.52,50.54,28500.0,28.9181,28.9181,28.8667,28.8781,28500.0
2011-12-19 14:35:00,50.54,50.58,50.51,50.58,18700.0,28.8781,28.901,28.861,28.901,18700.0
2011-12-19 14:40:00,50.58,50.61,50.56,50.59,17900.0,28.901,28.9181,28.8896,28.9067,17900.0
2011-12-19 14:45:00,50.59,50.6,50.53,50.53,32100.0,28.9067,28.9124,28.8724,28.8724,32100.0
2011-12-19 14:50:00,50.54,50.57,50.53,50.56,39100.0,28.8781,28.8953,28.8724,28.8896,39100.0
2011-12-19 14:55:00,50.55,50.6,50.54,50.6,78400.0,28.8839,28.9124,28.8781,28.9124,78400.0
2011-12-19 15:00:00,50.6,50.6,50.47,50.47,51300.0,28.9124,28.9124,28.8381,28.8381,51300.0
2011-12-19 15:05:00,50.48,50.53,50.41,50.42,26600.0,28.8439,28.8724,28.8039,28.8096,26600.0
2011-12-19 15:10:00,50.42,50.47,50.4,50.43,24800.0,28.8096,28.8381,28.7981,28.8153,24800.0
2011-12-19 15:15:00,50.41,50.46,50.4,50.46,28800.0,28.8039,28.8324,28.7981,28.8324,28800.0
2011-12-19 15:20:00,50.46,50.46,50.39,50.4,40100.0,28.8324,28.8324,28.7924,28.7981,40100.0
2011-12-19 15:25:00,50.39,50.42,50.3,50.32,37900.0,28.7924,28.8096,28.741,28.7524,37900.0
2011-12-19 15:30:00,50.33,50.37,50.3,50.35,40300.0,28.7582,28.781,28.741,28.7696,40300.0
2011-12-19 15:35:00,50.35,50.41,50.32,50.37,49200.0,28.7696,28.8039,28.7524,28.781,49200.0
2011-12-19 15:40:00,50.37,50.39,50.27,50.34,79200.0,28.781,28.7924,28.7239,28.7639,79200.0
2011-12-19 15:45:00,50.34,50.4,50.31,50.34,61000.0,28.7639,28.7981,28.7467,28.7639,61000.0
2011-12-19 15:50:00,50.34,50.37,50.3,50.34,59900.0,28.7639,28.781,28.741,28.7639,59900.0
2011-12-19 15:55:00,50.35,50.43,50.35,50.39,159700.0,28.7696,28.8153,28.7696,28.7924,159700.0
2011-12-20 09:30:00,51.1,51.21,51.05,51.13,131300.0,29.1981,29.261,29.1696,29.2153,131300.0
2011-12-20 09:35:00,51.07,51.24,51.07,51.17,63600.0,29.181,29.2781,29.181,29.2381,63600.0
2011-12-20 09:40:00,51.18,51.48,51.18,51.4,49300.0,29.2438,29.4153,29.2438,29.3695,49300.0
2011-12-20 09:45:00,51.41,51.41,51.25,51.31,48400.0,29.3753,29.3753,29.2838,29.3181,48400.0
2011-12-20 09:50:00,51.31,51.41,51.29,51.41,57700.0,29.3181,29.3753,29.3067,29.3753,57700.0
2011-12-20 09:55:00,51.41,51.51,51.39,51.49,48700.0,29.3753,29.4324,29.3638,29.421,48700.0
2011-12-20 10:00:00,51.5,51.5,51.45,51.49,40300.0,29.4267,29.4267,29.3981,29.421,40300.0
2011-12-20 10:05:00,51.5,51.52,51.42,51.52,49000.0,29.4267,29.4381,29.381,29.4381,49000.0
2011-12-20 10:10:00,51.52,51.55,51.5,51.55,23700.0,29.4381,29.4552,29.4267,29.4552,23700.0
2011-12-20 10:15:00,51.55,51.59,51.55,51.58,25300.0,29.4552,29.4781,29.4552,29.4724,25300.0
2011-12-20 10:20:00,51.57,51.65,51.55,51.63,31000.0,29.4667,29.5124,29.4552,29.501,31000.0
2011-12-20 10:25:00,51.63,51.75,51.62,51.75,69600.0,29.501,29.5695,29.4952,29.5695,69600.0
2011-12-20 10:30:00,51.76,51.81,51.75,51.81,45100.0,29.5752,29.6038,29.5695,29.6038,45100.0
2011-12-20 10:35:00,51.8,51.87,51.8,51.87,31600.0,29.5981,29.6381,29.5981,29.6381,31600.0
2011-12-20 10:40:00,51.87,51.89,51.87,51.89,19400.0,29.6381,29.6495,29.6381,29.6495,19400.0
2011-12-20 10:45:00,51.89,51.89,51.83,51.84,68300.0,29.6495,29.6495,29.6152,29.621,68300.0
2011-12-20 10:50:00,51.83,51.86,51.81,51.84,33000.0,29.6152,29.6324,29.6038,29.621,33000.0
2011-12-20 10:55:00,51.84,51.89,51.82,51.87,41400.0,29.621,29.6495,29.6095,29.6381,41400.0
2011-12-20 11:00:00,51.88,51.89,51.81,51.83,61300.0,29.6438,29.6495,29.6038,29.6152,61300.0
2011-12-20 11:05:00,51.83,51.9,51.77,51.8,73500.0,29.6152,29.6552,29.581,29.5981,73500.0
2011-12-20 11:10:00,51.8,51.85,51.78,51.81,61800.0,29.5981,29.6267,29.5867,29.6038,61800.0
2011-12-20 11:15:00,51.81,51.87,51.81,51.86,26100.0,29.6038,29.6381,29.6038,29.6324,26100.0
2011-12-20 11:20:00,51.86,51.89,51.86,51.88,34200.0,29.6324,29.6495,29.6324,29.6438,34200.0
2011-12-20 11:25:00,51.88,51.9,51.8,51.82,76300.0,29.6438,29.6552,29.5981,29.6095,76300.0
2011-12-20 11:30:00,51.8,51.84,51.79,51.82,52500.0,29.5981,29.621,29.5924,29.6095,52500.0
2011-12-20 11:35:00,51.83,51.85,51.81,51.85,28800.0,29.6152,29.6267,29.6038,29.6267,28800.0
2011-12-20 11:40:00,51.85,51.85,51.82,51.83,27500.0,29.6267,29.6267,29.6095,29.6152,27500.0
2011-12-20 11:45:00,51.82,51.91,51.82,51.86,50000.0,29.6095,29.6609,29.6095,29.6324,50000.0
2011-12-20 11:50:00,51.86,51.89,51.81,51.86,72000.0,29.6324,29.6495,29.6038,29.6324,72000.0
2011-12-20 11:55:00,51.86,51.87,51.84,51.86,33400.0,29.6324,29.6381,29.621,29.6324,33400.0
2011-12-20 12:00:00,51.85,51.86,51.82,51.83,37100.0,29.6267,29.6324,29.6095,29.6152,37100.0
2011-12-20 12:05:00,51.84,51.84,51.82,51.83,32000.0,29.621,29.621,29.6095,29.6152,32000.0
2011-12-20 12:10:00,51.83,51.91,51.83,51.91,30100.0,29.6152,29.6609,29.6152,29.6609,30100.0
2011-12-20 12:15:00,51.9,52.0,51.9,51.99,38300.0,29.6552,29.7124,29.6552,29.7067,38300.0
2011-12-20 12:20:00,52.0,52.16,51.99,52.15,109400.0,29.7124,29.8038,29.7067,29.7981,109400.0
2011-12-20 12:25:00,52.14,52.25,52.1,52.23,111600.0,29.7924,29.8552,29.7695,29.8438,111600.0
2011-12-20 12:30:00,52.22,52.23,52.11,52.18,59900.0,29.8381,29.8438,29.7752,29.8152,59900.0
2011-12-20 12:35:00,52.19,52.2,52.08,52.1,45200.0,29.8209,29.8267,29.7581,29.7695,45200.0
2011-12-20 12:40:00,52.1,52.1,52.03,52.05,45700.0,29.7695,29.7695,29.7295,29.7409,45700.0
2011-12-20 12:45:00,52.05,52.13,52.03,52.13,32300.0,29.7409,29.7867,29.7295,29.7867,32300.0
2011-12-20 12:50:00,52.14,52.21,52.14,52.19,45800.0,29.7924,29.8324,29.7924,29.8209,45800.0
2011-12-20 12:55:00,52.19,52.2,52.14,52.16,40800.0,29.8209,29.8267,29.7924,29.8038,40800.0
2011-12-20 13:00:00,52.16,52.21,52.13,52.17,67600.0,29.8038,29.8324,29.7867,29.8095,67600.0
2011-12-20 13:05:00,52.17,52.23,52.13,52.23,35500.0,29.8095,29.8438,29.7867,29.8438,35500.0
2011-12-20 13:10:00,52.23,52.23,52.1,52.11,30500.0,29.8438,29.8438,29.7695,29.7752,30500.0
2011-12-20 13:15:00,52.1,52.13,52.09,52.13,16100.0,29.7695,29.7867,29.7638,29.7867,16100.0
2011-12-20 13:20:00,52.12,52.18,52.12,52.17,33500.0,29.7809,29.8152,29.7809,29.8095,33500.0
2011-12-20 13:25:00,52.17,52.17,52.15,52.15,20800.0,29.8095,29.8095,29.7981,29.7981,20800.0
2011-12-20 13:30:00,52.15,52.2,52.15,52.18,31800.0,29.7981,29.8267,29.7981,29.8152,31800.0
2011-12-20 13:35:00,52.18,52.21,52.17,52.18,27500.0,29.8152,29.8324,29.8095,29.8152,27500.0
2011-12-20 13:40:00,52.18,52.2,52.18,52.2,19400.0,29.8152,29.8267,29.8152,29.8267,19400.0
2011-12-20 13:45:00,52.2,52.22,52.18,52.22,40900.0,29.8267,29.8381,29.8152,29.8381,40900.0
2011-12-20 13:50:00,52.22,52.25,52.2,52.23,53200.0,29.8381,29.8552,29.8267,29.8438,53200.0
2011-12-20 13:55:00,52.24,52.24,52.19,52.19,28100.0,29.8495,29.8495,29.8209,29.8209,28100.0
2011-12-20 14:00:00,52.2,52.21,52.15,52.18,23500.0,29.8267,29.8324,29.7981,29.8152,23500.0
2011-12-20 14:05:00,52.17,52.22,52.16,52.19,26700.0,29.8095,29.8381,29.8038,29.8209,26700.0
2011-12-20 14:10:00,52.19,52.21,52.15,52.15,40200.0,29.8209,29.8324,29.7981,29.7981,40200.0
2011-12-20 14:15:00,52.16,52.17,52.15,52.15,25500.0,29.8038,29.8095,29.7981,29.7981,25500.0
2011-12-20 14:20:00,52.15,52.2,52.15,52.2,136500.0,29.7981,29.8267,29.7981,29.8267,136500.0
2011-12-20 14:25:00,52.2,52.21,52.16,52.16,27100.0,29.8267,29.8324,29.8038,29.8038,27100.0
2011-12-20 14:30:00,52.16,52.2,52.16,52.19,34500.0,29.8038,29.8267,29.8038,29.8209,34500.0
2011-12-20 14:35:00,52.19,52.2,52.12,52.12,24100.0,29.8209,29.8267,29.7809,29.7809,24100.0
2011-12-20 14:40:00,52.12,52.21,52.12,52.21,51700.0,29.7809,29.8324,29.7809,29.8324,51700.0
2011-12-20 14:45:00,52.2,52.21,52.08,52.08,50400.0,29.8267,29.8324,29.7581,29.7581,50400.0
2011-12-20 14:50:00,52.08,52.1,52.01,52.07,112500.0,29.7581,29.7695,29.7181,29.7524,112500.0
2011-12-20 14:55:00,52.08,52.09,52.06,52.09,39600.0,29.7581,29.7638,29.7467,29.7638,39600.0
2011-12-20 15:00:00,52.08,52.15,52.08,52.14,47200.0,29.7581,29.7981,29.7581,29.7924,47200.0
2011-12-20 15:05:00,52.14,52.19,52.13,52.17,45100.0,29.7924,29.8209,29.7867,29.8095,45100.0
2011-12-20 15:10:00,52.17,52.19,52.15,52.17,44400.0,29.8095,29.8209,29.7981,29.8095,44400.0
2011-12-20 15:15:00,52.18,52.2,52.17,52.18,47200.0,29.8152,29.8267,29.8095,29.8152,47200.0
2011-12-20 15:20:00,52.17,52.18,52.15,52.17,30300.0,29.8095,29.8152,29.7981,29.8095,30300.0
2011-12-20 15:25:00,52.17,52.17,52.14,52.15,59200.0,29.8095,29.8095,29.7924,29.7981,59200.0
2011-12-20 15:30:00,52.14,52.15,52.07,52.07,93500.0,29.7924,29.7981,29.7524,29.7524,93500.0
2011-12-20 15:35:00,52.08,52.11,52.04,52.11,105800.0,29.7581,29.7752,29.7352,29.7752,105800.0
2011-12-20 15:40:00,52.1,52.17,52.07,52.1,151200.0,29.7695,29.8095,29.7524,29.7695,151200.0
2011-12-20 15:45:00,52.11,52.19,52.1,52.14,145000.0,29.7752,29.8209,29.7695,29.7924,145000.0
2011-12-20 15:50:00,52.14,52.16,52.09,52.15,130900.0,29.7924,29.8038,29.7638,29.7981,130900.0
2011-12-20 15:55:00,52.15,52.18,52.09,52.11,351000.0,29.7981,29.8152,29.7638,29.7752,351000.0
2011-12-21 09:30:00,52.12,52.55,52.12,52.49,84700.0,29.7809,30.0266,29.7809,29.9924,84700.0
2011-12-21 09:35:00,52.46,52.51,52.37,52.47,37500.0,29.9752,30.0038,29.9238,29.9809,37500.0
2011-12-21 09:40:00,52.46,52.59,52.44,52.53,61300.0,29.9752,30.0495,29.9638,30.0152,61300.0
2011-12-21 09:45:00,52.52,52.59,52.47,52.56,40200.0,30.0095,30.0495,29.9809,30.0324,40200.0
2011-12-21 09:50:00,52.56,52.6,52.56,52.58,29300.0,30.0324,30.0552,30.0324,30.0438,29300.0
2011-12-21 09:55:00,52.58,52.58,52.53,52.54,37000.0,30.0438,30.0438,30.0152,30.0209,37000.0
2011-12-21 10:00:00,52.53,52.63,52.52,52.61,69700.0,30.0152,30.0724,30.0095,30.0609,69700.0
2011-12-21 10:05:00,52.6,52.63,52.57,52.61,30800.0,30.0552,30.0724,30.0381,30.0609,30800.0
2011-12-21 10:10:00,52.61,52.66,52.59,52.6,40400.0,30.0609,30.0895,30.0495,30.0552,40400.0
2011-12-21 10:15:00,52.61,52.69,52.59,52.6,42000.0,30.0609,30.1066,30.0495,30.0552,42000.0
2011-12-21 10:20:00,52.61,52.61,52.54,52.57,44500.0,30.0609,30.0609,30.0209,30.0381,44500.0
2011-12-21 10:25:00,52.57,52.57,52.49,52.49,27400.0,30.0381,30.0381,29.9924,29.9924,27400.0
2011-12-21 10:30:00,52.49,52.58,52.49,52.57,28900.0,29.9924,30.0438,29.9924,30.0381,28900.0
2011-12-21 10:35:00,52.58,52.6,52.55,52.56,35900.0,30.0438,30.0552,30.0266,30.0324,35900.0
2011-12-21 10:40:00,52.56,52.58,52.45,52.5,60100.0,30.0324,30.0438,29.9695,29.9981,60100.0
2011-12-21 10:45:00,52.51,52.56,52.5,52.52,32700.0,30.0038,30.0324,29.9981,30.0095,32700.0
2011-12-21 10:50:00,52.53,52.55,52.49,52.55,23500.0,30.0152,30.0266,29.9924,30.0266,23500.0
2011-12-21 10:55:00,52.54,52.58,52.51,52.57,24400.0,30.0209,30.0438,30.0038,30.0381,24400.0
2011-12-21 11:00:00,52.57,52.6,52.54,52.57,22600.0,30.0381,30.0552,30.0209,30.0381,22600.0
2011-12-21 11:05:00,52.56,52.63,52.55,52.62,26600.0,30.0324,30.0724,30.0266,30.0666,26600.0
2011-12-21 11:10:00,52.62,52.63,52.59,52.59,24700.0,30.0666,30.0724,30.0495,30.0495,24700.0
2011-12-21 11:15:00,52.59,52.59,52.53,52.54,23500.0,30.0495,30.0495,30.0152,30.0209,23500.0
2011-12-21 11:20:00,52.54,52.59,52.54,52.58,18400.0,30.0209,30.0495,30.0209,30.0438,18400.0
2011-12-21 11:25:00,52.57,52.66,52.57,52.64,30800.0,30.0381,30.0895,30.0381,30.0781,30800.0
2011-12-21 11:30:00,52.64,52.73,52.63,52.71,34100.0,30.0781,30.1295,30.0724,30.1181,34100.0
2011-12-21 11:35:00,52.7,52.72,52.7,52.71,21600.0,30.1123,30.1238,30.1123,30.1181,21600.0
2011-12-21 11:40:00,52.71,52.75,52.69,52.74,24200.0,30.1181,30.1409,30.1066,30.1352,24200.0
2011-12-21 11:45:00,52.75,52.75,52.72,52.73,19800.0,30.1409,30.1409,30.1238,30.1295,19800.0
2011-12-21 11:50:00,52.74,52.74,52.68,52.68,17200.0,30.1352,30.1352,30.1009,30.1009,17200.0
2011-12-21 11:55:00,52.67,52.68,52.61,52.62,31800.0,30.0952,30.1009,30.0609,30.0666,31800.0
2011-12-21 12:00:00,52.62,52.64,52.47,52.51,59600.0,30.0666,30.0781,29.9809,30.0038,59600.0
2011-12-21 12:05:00,52.52,52.57,52.51,52.54,39600.0,30.0095,30.0381,30.0038,30.0209,39600.0
2011-12-21 12:10:00,52.54,52.67,52.49,52.67,29400.0,30.0209,30.0952,29.9924,30.0952,29400.0
2011-12-21 12:15:00,52.68,52.75,52.68,52.71,21200.0,30.1009,30.1409,30.1009,30.1181,21200.0
2011-12-21 12:20:00,52.72,52.73,52.61,52.61,18100.0,30.1238,30.1295,30.0609,30.0609,18100.0
2011-12-21 12:25:00,52.61,52.63,52.52,52.54,34400.0,30.0609,30.0724,30.0095,30.0209,34400.0
2011-12-21 12:30:00,52.54,52.55,52.49,52.49,23400.0,30.0209,30.0266,29.9924,29.9924,23400.0
2011-12-21 12:35:00,52.49,52.59,52.49,52.58,39600.0,29.9924,30.0495,29.9924,30.0438,39600.0
2011-12-21 12:40:00,52.58,52.58,52.54,52.54,27200.0,30.0438,30.0438,30.0209,30.0209,27200.0
2011-12-21 12:45:00,52.54,52.63,52.54,52.62,28000.0,30.0209,30.0724,30.0209,30.0666,28000.0
2011-12-21 12:50:00,52.62,52.64,52.59,52.63,22600.0,30.0666,30.0781,30.0495,30.0724,22600.0
2011-12-21 12:55:00,52.63,52.69,52.63,52.69,36900.0,30.0724,30.1066,30.0724,30.1066,36900.0
2011-12-21 13:00:00,52.68,52.76,52.67,52.71,37800.0,30.1009,30.1466,30.0952,30.1181,37800.0
2011-12-21 13:05:00,52.71,52.77,52.71,52.74,17600.0,30.1181,30.1523,30.1181,30.1352,17600.0
2011-12-21 13:10:00,52.74,52.79,52.73,52.74,26000.0,30.1352,30.1638,30.1295,30.1352,26000.0
2011-12-21 13:15:00,52.73,52.74,52.7,52.73,23000.0,30.1295,30.1352,30.1123,30.1295,23000.0
2011-12-21 13:20:00,52.73,52.75,52.72,52.75,15600.0,30.1295,30.1409,30.1238,30.1409,15600.0
2011-12-21 13:25:00,52.76,52.82,52.76,52.8,25100.0,30.1466,30.1809,30.1466,30.1695,25100.0
2011-12-21 13:30:00,52.8,52.81,52.79,52.8,17000.0,30.1695,30.1752,30.1638,30.1695,17000.0
2011-12-21 13:35:00,52.8,52.84,52.79,52.82,34300.0,30.1695,30.1923,30.1638,30.1809,34300.0
2011-12-21 13:40:00,52.82,52.83,52.73,52.74,32900.0,30.1809,30.1866,30.1295,30.1352,32900.0
2011-12-21 13:45:00,52.74,52.75,52.71,52.71,16000.0,30.1352,30.1409,30.1181,30.1181,16000.0
2011-12-21 13:50:00,52.7,52.79,52.68,52.78,42500.0,30.1123,30.1638,30.1009,30.1581,42500.0
2011-12-21 13:55:00,52.78,52.81,52.77,52.8,21900.0,30.1581,30.1752,30.1523,30.1695,21900.0
2011-12-21 14:00:00,52.8,52.82,52.76,52.8,23800.0,30.1695,30.1809,30.1466,30.1695,23800.0
2011-12-21 14:05:00,52.81,52.82,52.75,52.75,23300.0,30.1752,30.1809,30.1409,30.1409,23300.0
2011-12-21 14:10:00,52.75,52.75,52.71,52.71,29400.0,30.1409,30.1409,30.1181,30.1181,29400.0
2011-12-21 14:15:00,52.72,52.76,52.71,52.75,22700.0,30.1238,30.1466,30.1181,30.1409,22700.0
2011-12-21 14:20:00,52.74,52.76,52.73,52.76,25100.0,30.1352,30.1466,30.1295,30.1466,25100.0
2011-12-21 14:25:00,52.76,52.79,52.73,52.73,33400.0,30.1466,30.1638,30.1295,30.1295,33400.0
2011-12-21 14:30:00,52.73,52.75,52.68,52.68,26600.0,30.1295,30.1409,30.1009,30.1009,26600.0
2011-12-21 14:35:00,52.69,52.79,52.69,52.76,25700.0,30.1066,30.1638,30.1066,30.1466,25700.0
2011-12-21 14:40:00,52.76,52.79,52.76,52.76,18600.0,30.1466,30.1638,30.1466,30.1466,18600.0
2011-12-21 14:45:00,52.77,52.81,52.75,52.81,39100.0,30.1523,30.1752,30.1409,30.1752,39100.0
2011-12-21 14:50:00,52.82,52.82,52.78,52.8,20000.0,30.1809,30.1809,30.1581,30.1695,20000.0
2011-12-21 14:55:00,52.8,52.82,52.77,52.78,23400.0,30.1695,30.1809,30.1523,30.1581,23400.0
2011-12-21 15:00:00,52.78,52.8,52.76,52.78,28400.0,30.1581,30.1695,30.1466,30.1581,28400.0
2011-12-21 15:05:00,52.78,52.79,52.75,52.78,24600.0,30.1581,30.1638,30.1409,30.1581,24600.0
2011-12-21 15:10:00,52.78,52.84,52.77,52.8,31800.0,30.1581,30.1923,30.1523,30.1695,31800.0
2011-12-21 15:15:00,52.8,52.8,52.76,52.77,52900.0,30.1695,30.1695,30.1466,30.1523,52900.0
2011-12-21 15:20:00,52.77,52.8,52.74,52.74,32800.0,30.1523,30.1695,30.1352,30.1352,32800.0
2011-12-21 15:25:00,52.75,52.76,52.7,52.71,48700.0,30.1409,30.1466,30.1123,30.1181,48700.0
2011-12-21 15:30:00,52.72,52.73,52.67,52.68,100100.0,30.1238,30.1295,30.0952,30.1009,100100.0
2011-12-21 15:35:00,52.67,52.72,52.66,52.71,128600.0,30.0952,30.1238,30.0895,30.1181,128600.0
2011-12-21 15:40:00,52.71,52.76,52.7,52.73,134300.0,30.1181,30.1466,30.1123,30.1295,134300.0
2011-12-21 15:45:00,52.74,52.77,52.71,52.77,85300.0,30.1352,30.1523,30.1181,30.1523,85300.0
2011-12-21 15:50:00,52.76,52.77,52.64,52.72,68600.0,30.1466,30.1523,30.0781,30.1238,68600.0
2011-12-21 15:55:00,52.73,52.8,52.73,52.78,149800.0,30.1295,30.1695,30.1295,30.1581,149800.0
2011-12-22 09:30:00,52.96,52.96,52.72,52.74,24600.0,30.2609,30.2609,30.1238,30.1352,24600.0
2011-12-22 09:35:00,52.75,52.89,52.74,52.87,15300.0,30.1409,30.2209,30.1352,30.2095,15300.0
2011-12-22 09:40:00,52.88,52.88,52.76,52.8,16500.0,30.2152,30.2152,30.1466,30.1695,16500.0
2011-12-22 09:45:00,52.8,52.86,52.77,52.77,18900.0,30.1695,30.2038,30.1523,30.1523,18900.0
2011-12-22 09:50:00,52.77,52.85,52.74,52.76,31100.0,30.1523,30.1981,30.1352,30.1466,31100.0
2011-12-22 09:55:00,52.76,52.83,52.67,52.7,28300.0,30.1466,30.1866,30.0952,30.1123,28300.0
2011-12-22 10:00:00,52.69,52.82,52.69,52.78,26100.0,30.1066,30.1809,30.1066,30.1581,26100.0
2011-12-22 10:05:00,52.79,52.83,52.7,52.7,33700.0,30.1638,30.1866,30.1123,30.1123,33700.0
2011-12-22 10:10:00,52.7,52.8,52.68,52.76,28900.0,30.1123,30.1695,30.1009,30.1466,28900.0
2011-12-22 10:15:00,52.76,52.8,52.73,52.79,17800.0,30.1466,30.1695,30.1295,30.1638,17800.0
2011-12-22 10:20:00,52.78,52.82,52.76,52.77,20900.0,30.1581,30.1809,30.1466,30.1523,20900.0
2011-12-22 10:25:00,52.76,52.81,52.72,52.78,17800.0,30.1466,30.1752,30.1238,30.1581,17800.0
2011-12-22 10:30:00,52.78,52.84,52.78,52.81,13800.0,30.1581,30.1923,30.1581,30.1752,13800.0
2011-12-22 10:35:00,52.83,52.83,52.77,52.81,18900.0,30.1866,30.1866,30.1523,30.1752,18900.0
2011-12-22 10:40:00,52.81,52.82,52.78,52.82,9800.0,30.1752,30.1809,30.1581,30.1809,9800.0
2011-12-22 10:45:00,52.82,52.82,52.73,52.81,21100.0,30.1809,30.1809,30.1295,30.1752,21100.0
2011-12-22 10:50:00,52.81,52.82,52.68,52.68,51700.0,30.1752,30.1809,30.1009,30.1009,51700.0
2011-12-22 10:55:00,52.68,52.69,52.61,52.62,52900.0,30.1009,30.1066,30.0609,30.0666,52900.0
2011-12-22 11:00:00,52.62,52.69,52.62,52.67,35000.0,30.0666,30.1066,30.0666,30.0952,35000.0
2011-12-22 11:05:00,52.67,52.68,52.61,52.64,14000.0,30.0952,30.1009,30.0609,30.0781,14000.0
2011-12-22 11:10:00,52.63,52.67,52.63,52.64,7800.0,30.0724,30.0952,30.0724,30.0781,7800.0
2011-12-22 11:15:00,52.63,52.69,52.63,52.68,12300.0,30.0724,30.1066,30.0724,30.1009,12300.0
2011-12-22 11:20:00,52.69,52.69,52.62,52.63,7900.0,30.1066,30.1066,30.0666,30.0724,7900.0
2011-12-22 11:25:00,52.64,52.68,52.63,52.67,10600.0,30.0781,30.1009,30.0724,30.0952,10600.0
2011-12-22 11:30:00,52.68,52.69,52.63,52.66,14400.0,30.1009,30.1066,30.0724,30.0895,14400.0
2011-12-22 11:35:00,52.65,52.71,52.64,52.69,19100.0,30.0838,30.1181,30.0781,30.1066,19100.0
2011-12-22 11:40:00,52.7,52.71,52.63,52.65,24700.0,30.1123,30.1181,30.0724,30.0838,24700.0
2011-12-22 11:45:00,52.64,52.69,52.59,52.69,23600.0,30.0781,30.1066,30.0495,30.1066,23600.0
2011-12-22 11:50:00,52.69,52.71,52.67,52.67,15100.0,30.1066,30.1181,30.0952,30.0952,15100.0
2011-12-22 11:55:00,52.67,52.69,52.63,52.69,11300.0,30.0952,30.1066,30.0724,30.1066,11300.0
2011-12-22 12:00:00,52.69,52.7,52.66,52.68,13200.0,30.1066,30.1123,30.0895,30.1009,13200.0
2011-12-22 12:05:00,52.69,52.7,52.65,52.67,13500.0,30.1066,30.1123,30.0838,30.0952,13500.0
2011-12-22 12:10:00,52.67,52.71,52.67,52.71,11700.0,30.0952,30.1181,30.0952,30.1181,11700.0
2011-12-22 12:15:00,52.7,52.73,52.69,52.73,11200.0,30.1123,30.1295,30.1066,30.1295,11200.0
2011-12-22 12:20:00,52.72,52.77,52.69,52.77,20800.0,30.1238,30.1523,30.1066,30.1523,20800.0
2011-12-22 12:25:00,52.76,52.81,52.74,52.81,17700.0,30.1466,30.1752,30.1352,30.1752,17700.0
2011-12-22 12:30:00,52.81,52.82,52.76,52.8,14100.0,30.1752,30.1809,30.1466,30.1695,14100.0
2011-12-22 12:35:00,52.79,52.82,52.77,52.81,12900.0,30.1638,30.1809,30.1523,30.1752,12900.0
2011-12-22 12:40:00,52.82,52.83,52.8,52.83,7700.0,30.1809,30.1866,30.1695,30.1866,7700.0
2011-12-22 12:45:00,52.82,52.83,52.79,52.82,10800.0,30.1809,30.1866,30.1638,30.1809,10800.0
2011-12-22 12:50:00,52.82,52.85,52.81,52.84,8500.0,30.1809,30.1981,30.1752,30.1923,8500.0
2011-12-22 12:55:00,52.84,52.84,52.8,52.8,7500.0,30.1923,30.1923,30.1695,30.1695,7500.0
2011-12-22 13:00:00,52.8,52.84,52.8,52.84,14500.0,30.1695,30.1923,30.1695,30.1923,14500.0
2011-12-22 13:05:00,52.84,52.86,52.83,52.85,10300.0,30.1923,30.2038,30.1866,30.1981,10300.0
2011-12-22 13:10:00,52.86,52.87,52.84,52.87,17000.0,30.2038,30.2095,30.1923,30.2095,17000.0
2011-12-22 13:15:00,52.86,52.87,52.83,52.83,19400.0,30.2038,30.2095,30.1866,30.1866,19400.0
2011-12-22 13:20:00,52.84,52.87,52.82,52.86,6700.0,30.1923,30.2095,30.1809,30.2038,6700.0
2011-12-22 13:25:00,52.87,52.9,52.87,52.89,10800.0,30.2095,30.2266,30.2095,30.2209,10800.0
2011-12-22 13:30:00,52.89,52.89,52.77,52.78,76100.0,30.2209,30.2209,30.1523,30.1581,76100.0
2011-12-22 13:35:00,52.78,52.79,52.71,52.72,31400.0,30.1581,30.1638,30.1181,30.1238,31400.0
2011-12-22 13:40:00,52.72,52.73,52.72,52.73,8200.0,30.1238,30.1295,30.1238,30.1295,8200.0
2011-12-22 13:45:00,52.72,52.73,52.72,52.72,8900.0,30.1238,30.1295,30.1238,30.1238,8900.0
2011-12-22 13:50:00,52.73,52.75,52.72,52.73,13000.0,30.1295,30.1409,30.1238,30.1295,13000.0
2011-12-22 13:55:00,52.74,52.74,52.67,52.67,14000.0,30.1352,30.1352,30.0952,30.0952,14000.0
2011-12-22 14:00:00,52.67,52.67,52.63,52.63,11100.0,30.0952,30.0952,30.0724,30.0724,11100.0
2011-12-22 14:05:00,52.63,52.69,52.63,52.68,14800.0,30.0724,30.1066,30.0724,30.1009,14800.0
2011-12-22 14:10:00,52.68,52.73,52.68,52.69,16100.0,30.1009,30.1295,30.1009,30.1066,16100.0
2011-12-22 14:15:00,52.69,52.7,52.65,52.65,9100.0,30.1066,30.1123,30.0838,30.0838,9100.0
2011-12-22 14:20:00,52.64,52.66,52.59,52.59,29200.0,30.0781,30.0895,30.0495,30.0495,29200.0
2011-12-22 14:25:00,52.6,52.62,52.56,52.57,22000.0,30.0552,30.0666,30.0324,30.0381,22000.0
2011-12-22 14:30:00,52.57,52.59,52.57,52.58,17300.0,30.0381,30.0495,30.0381,30.0438,17300.0
2011-12-22 14:35:00,52.58,52.6,52.58,52.59,19200.0,30.0438,30.0552,30.0438,30.0495,19200.0
2011-12-22 14:40:00,52.59,52.63,52.58,52.6,12500.0,30.0495,30.0724,30.0438,30.0552,12500.0
2011-12-22 14:45:00,52.59,52.62,52.59,52.6,11600.0,30.0495,30.0666,30.0495,30.0552,11600.0
2011-12-22 14:50:00,52.59,52.65,52.58,52.64,16900.0,30.0495,30.0838,30.0438,30.0781,16900.0
2011-12-22 14:55:00,52.65,52.66,52.6,52.6,22800.0,30.0838,30.0895,30.0552,30.0552,22800.0
2011-12-22 15:00:00,52.6,52.63,52.6,52.63,11300.0,30.0552,30.0724,30.0552,30.0724,11300.0
2011-12-22 15:05:00,52.63,52.7,52.63,52.68,18000.0,30.0724,30.1123,30.0724,30.1009,18000.0
2011-12-22 15:10:00,52.69,52.72,52.67,52.7,12100.0,30.1066,30.1238,30.0952,30.1123,12100.0
2011-12-22 15:15:00,52.7,52.74,52.69,52.74,10600.0,30.1123,30.1352,30.1066,30.1352,10600.0
2011-12-22 15:20:00,52.73,52.81,52.73,52.8,18300.0,30.1295,30.1752,30.1295,30.1695,18300.0
2011-12-22 15:25:00,52.79,52.82,52.79,52.8,15000.0,30.1638,30.1809,30.1638,30.1695,15000.0
2011-12-22 15:30:00,52.8,52.8,52.73,52.75,37100.0,30.1695,30.1695,30.1295,30.1409,37100.0
2011-12-22 15:35:00,52.75,52.8,52.75,52.77,13700.0,30.1409,30.1695,30.1409,30.1523,13700.0
2011-12-22 15:40:00,52.76,52.76,52.67,52.68,42000.0,30.1466,30.1466,30.0952,30.1009,42000.0
2011-12-22 15:45:00,52.68,52.69,52.64,52.66,44000.0,30.1009,30.1066,30.0781,30.0895,44000.0
2011-12-22 15:50:00,52.67,52.74,52.66,52.71,50200.0,30.0952,30.1352,30.0895,30.1181,50200.0
2011-12-22 15:55:00,52.71,52.73,52.64,52.73,141600.0,30.1181,30.1295,30.0781,30.1295,141600.0
2011-12-23 09:30:00,52.61,52.99,52.61,52.95,19400.0,30.0609,30.2781,30.0609,30.2552,19400.0
2011-12-23 09:35:00,52.95,52.99,52.89,52.91,22500.0,30.2552,30.2781,30.2209,30.2323,22500.0
2011-12-23 09:40:00,52.92,52.99,52.89,52.96,71600.0,30.2381,30.2781,30.2209,30.2609,71600.0
2011-12-23 09:45:00,52.96,53.06,52.96,53.0,73400.0,30.2609,30.3181,30.2609,30.2838,73400.0
2011-12-23 09:50:00,52.99,53.04,52.96,53.02,23900.0,30.2781,30.3066,30.2609,30.2952,23900.0
2011-12-23 09:55:00,53.02,53.03,52.88,52.95,42500.0,30.2952,30.3009,30.2152,30.2552,42500.0
2011-12-23 10:00:00,52.94,53.01,52.9,53.0,21900.0,30.2495,30.2895,30.2266,30.2838,21900.0
2011-12-23 10:05:00,53.0,53.12,53.0,53.03,47400.0,30.2838,30.3523,30.2838,30.3009,47400.0
2011-12-23 10:10:00,53.03,53.05,52.94,53.0,39900.0,30.3009,30.3123,30.2495,30.2838,39900.0
2011-12-23 10:15:00,53.0,53.17,53.0,53.14,12800.0,30.2838,30.3809,30.2838,30.3638,12800.0
2011-12-23 10:20:00,53.14,53.19,53.09,53.1,21300.0,30.3638,30.3923,30.3352,30.3409,21300.0
2011-12-23 10:25:00,53.09,53.11,53.06,53.09,19400.0,30.3352,30.3466,30.3181,30.3352,19400.0
2011-12-23 10:30:00,53.09,53.13,53.03,53.03,16200.0,30.3352,30.358,30.3009,30.3009,16200.0
2011-12-23 10:35:00,53.03,53.03,52.98,53.01,23700.0,30.3009,30.3009,30.2723,30.2895,23700.0
2011-12-23 10:40:00,53.0,53.01,52.95,52.96,18200.0,30.2838,30.2895,30.2552,30.2609,18200.0
2011-12-23 10:45:00,52.96,52.97,52.95,52.95,22100.0,30.2609,30.2666,30.2552,30.2552,22100.0
2011-12-23 10:50:00,52.96,52.96,52.89,52.9,15000.0,30.2609,30.2609,30.2209,30.2266,15000.0
2011-12-23 10:55:00,52.91,52.91,52.84,52.89,22500.0,30.2323,30.2323,30.1923,30.2209,22500.0
2011-12-23 11:00:00,52.9,52.92,52.86,52.88,21200.0,30.2266,30.2381,30.2038,30.2152,21200.0
2011-12-23 11:05:00,52.88,52.9,52.85,52.88,17900.0,30.2152,30.2266,30.1981,30.2152,17900.0
2011-12-23 11:10:00,52.87,52.94,52.87,52.93,17100.0,30.2095,30.2495,30.2095,30.2438,17100.0
2011-12-23 11:15:00,52.93,52.97,52.91,52.94,17000.0,30.2438,30.2666,30.2323,30.2495,17000.0
2011-12-23 11:20:00,52.94,52.94,52.86,52.89,25400.0,30.2495,30.2495,30.2038,30.2209,25400.0
2011-12-23 11:25:00,52.89,52.92,52.86,52.92,14100.0,30.2209,30.2381,30.2038,30.2381,14100.0
2011-12-23 11:30:00,52.93,52.98,52.92,52.98,15000.0,30.2438,30.2723,30.2381,30.2723,15000.0
2011-12-23 11:35:00,53.0,53.02,52.96,53.02,23600.0,30.2838,30.2952,30.2609,30.2952,23600.0
2011-12-23 11:40:00,53.02,53.02,52.96,52.96,28500.0,30.2952,30.2952,30.2609,30.2609,28500.0
2011-12-23 11:45:00,52.96,53.0,52.95,53.0,11800.0,30.2609,30.2838,30.2552,30.2838,11800.0
2011-12-23 11:50:00,53.0,53.05,53.0,53.04,4800.0,30.2838,30.3123,30.2838,30.3066,4800.0
2011-12-23 11:55:00,53.04,53.1,53.03,53.1,7500.0,30.3066,30.3409,30.3009,30.3409,7500.0
2011-12-23 12:00:00,53.08,53.1,53.06,53.06,15600.0,30.3295,30.3409,30.3181,30.3181,15600.0
2011-12-23 12:05:00,53.06,53.06,53.01,53.01,22400.0,30.3181,30.3181,30.2895,30.2895,22400.0
2011-12-23 12:10:00,53.02,53.02,52.97,53.0,11300.0,30.2952,30.2952,30.2666,30.2838,11300.0
2011-12-23 12:15:00,53.0,53.0,52.95,52.96,6600.0,30.2838,30.2838,30.2552,30.2609,6600.0
2011-12-23 12:20:00,52.96,52.97,52.93,52.95,17000.0,30.2609,30.2666,30.2438,30.2552,17000.0
2011-12-23 12:25:00,52.95,52.95,52.92,52.94,5100.0,30.2552,30.2552,30.2381,30.2495,5100.0
2011-12-23 12:30:00,52.94,52.98,52.93,52.93,17900.0,30.2495,30.2723,30.2438,30.2438,17900.0
2011-12-23 12:35:00,52.92,52.96,52.92,52.95,7900.0,30.2381,30.2609,30.2381,30.2552,7900.0
2011-12-23 12:40:00,52.95,52.96,52.94,52.95,9700.0,30.2552,30.2609,30.2495,30.2552,9700.0
2011-12-23 12:45:00,52.95,52.96,52.93,52.95,8000.0,30.2552,30.2609,30.2438,30.2552,8000.0
2011-12-23 12:50:00,52.95,52.95,52.94,52.94,3000.0,30.2552,30.2552,30.2495,30.2495,3000.0
2011-12-23 12:55:00,52.94,52.96,52.91,52.91,26300.0,30.2495,30.2609,30.2323,30.2323,26300.0
2011-12-23 13:00:00,52.91,52.94,52.9,52.94,7500.0,30.2323,30.2495,30.2266,30.2495,7500.0
2011-12-23 13:05:00,52.94,52.95,52.93,52.95,7700.0,30.2495,30.2552,30.2438,30.2552,7700.0
2011-12-23 13:10:00,52.95,52.95,52.94,52.94,5100.0,30.2552,30.2552,30.2495,30.2495,5100.0
2011-12-23 13:15:00,52.95,52.95,52.9,52.92,10700.0,30.2552,30.2552,30.2266,30.2381,10700.0
2011-12-23 13:20:00,52.93,52.95,52.92,52.95,3300.0,30.2438,30.2552,30.2381,30.2552,3300.0
2011-12-23 13:25:00,52.95,52.95,52.94,52.95,2400.0,30.2552,30.2552,30.2495,30.2552,2400.0
2011-12-23 13:30:00,52.94,52.95,52.94,52.95,6300.0,30.2495,30.2552,30.2495,30.2552,6300.0
2011-12-23 13:35:00,52.95,52.96,52.9,52.91,21100.0,30.2552,30.2609,30.2266,30.2323,21100.0
2011-12-23 13:40:00,52.9,52.91,52.89,52.9,6800.0,30.2266,30.2323,30.2209,30.2266,6800.0
2011-12-23 13:45:00,52.89,52.9,52.88,52.89,3000.0,30.2209,30.2266,30.2152,30.2209,3000.0
2011-12-23 13:50:00,52.89,52.91,52.89,52.89,3600.0,30.2209,30.2323,30.2209,30.2209,3600.0
2011-12-23 13:55:00,52.88,52.92,52.87,52.87,4500.0,30.2152,30.2381,30.2095,30.2095,4500.0
2011-12-23 14:00:00,52.88,52.91,52.88,52.88,5300.0,30.2152,30.2323,30.2152,30.2152,5300.0
2011-12-23 14:05:00,52.87,52.91,52.84,52.9,15400.0,30.2095,30.2323,30.1923,30.2266,15400.0
2011-12-23 14:10:00,52.91,52.92,52.91,52.92,3000.0,30.2323,30.2381,30.2323,30.2381,3000.0
2011-12-23 14:15:00,52.91,52.92,52.87,52.92,18500.0,30.2323,30.2381,30.2095,30.2381,18500.0
2011-12-23 14:20:00,52.91,52.93,52.89,52.91,17300.0,30.2323,30.2438,30.2209,30.2323,17300.0
2011-12-23 14:25:00,52.92,52.92,52.89,52.89,5400.0,30.2381,30.2381,30.2209,30.2209,5400.0
2011-12-23 14:30:00,52.88,52.91,52.88,52.89,8400.0,30.2152,30.2323,30.2152,30.2209,8400.0
2011-12-23 14:35:00,52.89,52.91,52.89,52.9,8200.0,30.2209,30.2323,30.2209,30.2266,8200.0
2011-12-23 14:40:00,52.89,52.9,52.88,52.9,8400.0,30.2209,30.2266,30.2152,30.2266,8400.0
2011-12-23 14:45:00,52.89,52.91,52.89,52.9,4900.0,30.2209,30.2323,30.2209,30.2266,4900.0
2011-12-23 14:50:00,52.91,52.91,52.9,52.9,4600.0,30.2323,30.2323,30.2266,30.2266,4600.0
2011-12-23 14:55:00,52.91,52.91,52.89,52.9,9800.0,30.2323,30.2323,30.2209,30.2266,9800.0
2011-12-23 15:00:00,52.89,52.92,52.89,52.91,16200.0,30.2209,30.2381,30.2209,30.2323,16200.0
2011-12-23 15:05:00,52.91,52.92,52.9,52.9,5800.0,30.2323,30.2381,30.2266,30.2266,5800.0
2011-12-23 15:10:00,52.9,52.91,52.87,52.89,7700.0,30.2266,30.2323,30.2095,30.2209,7700.0
2011-12-23 15:15:00,52.9,52.92,52.89,52.91,11200.0,30.2266,30.2381,30.2209,30.2323,11200.0
2011-12-23 15:20:00,52.92,52.95,52.91,52.94,25700.0,30.2381,30.2552,30.2323,30.2495,25700.0
2011-12-23 15:25:00,52.94,52.95,52.94,52.94,16700.0,30.2495,30.2552,30.2495,30.2495,16700.0
2011-12-23 15:30:00,52.94,52.95,52.93,52.93,13800.0,30.2495,30.2552,30.2438,30.2438,13800.0
2011-12-23 15:35:00,52.94,52.94,52.9,52.9,22400.0,30.2495,30.2495,30.2266,30.2266,22400.0
2011-12-23 15:40:00,52.9,52.95,52.87,52.93,47400.0,30.2266,30.2552,30.2095,30.2438,47400.0
2011-12-23 15:45:00,52.93,52.95,52.9,52.93,26300.0,30.2438,30.2552,30.2266,30.2438,26300.0
2011-12-23 15:50:00,52.92,52.95,52.91,52.93,30800.0,30.2381,30.2552,30.2323,30.2438,30800.0
2011-12-23 15:55:00,52.94,52.96,52.94,52.95,138600.0,30.2495,30.2609,30.2495,30.2552,138600.0
2011-12-27 09:30:00,52.81,53.01,52.81,52.99,29300.0,30.1752,30.2895,30.1752,30.2781,29300.0
2011-12-27 09:35:00,52.99,53.06,52.93,53.06,12500.0,30.2781,30.3181,30.2438,30.3181,12500.0
2011-12-27 09:40:00,53.06,53.08,53.01,53.06,11500.0,30.3181,30.3295,30.2895,30.3181,11500.0
2011-12-27 09:45:00,53.05,53.17,53.05,53.14,29600.0,30.3123,30.3809,30.3123,30.3638,29600.0
2011-12-27 09:50:00,53.16,53.24,53.16,53.21,15400.0,30.3752,30.4209,30.3752,30.4038,15400.0
2011-12-27 09:55:00,53.22,53.28,53.17,53.2,13400.0,30.4095,30.4438,30.3809,30.398,13400.0
2011-12-27 10:00:00,53.2,53.25,53.12,53.17,22100.0,30.398,30.4266,30.3523,30.3809,22100.0
2011-12-27 10:05:00,53.17,53.25,53.13,53.25,21800.0,30.3809,30.4266,30.358,30.4266,21800.0
2011-12-27 10:10:00,53.24,53.24,53.17,53.23,16600.0,30.4209,30.4209,30.3809,30.4152,16600.0
2011-12-27 10:15:00,53.23,53.31,53.21,53.3,7200.0,30.4152,30.4609,30.4038,30.4552,7200.0
2011-12-27 10:20:00,53.29,53.4,53.29,53.4,12900.0,30.4495,30.5123,30.4495,30.5123,12900.0
2011-12-27 10:25:00,53.41,53.44,53.39,53.44,10500.0,30.518,30.5352,30.5066,30.5352,10500.0
2011-12-27 10:30:00,53.44,53.44,53.37,53.39,10600.0,30.5352,30.5352,30.4952,30.5066,10600.0
2011-12-27 10:35:00,53.4,53.4,53.36,53.36,5200.0,30.5123,30.5123,30.4895,30.4895,5200.0
2011-12-27 10:40:00,53.37,53.44,53.37,53.4,16500.0,30.4952,30.5352,30.4952,30.5123,16500.0
2011-12-27 10:45:00,53.41,53.45,53.37,53.38,18600.0,30.518,30.5409,30.4952,30.5009,18600.0
2011-12-27 10:50:00,53.37,53.41,53.34,53.41,16800.0,30.4952,30.518,30.478,30.518,16800.0
2011-12-27 10:55:00,53.42,53.46,53.38,53.46,9500.0,30.5238,30.5466,30.5009,30.5466,9500.0
2011-12-27 11:00:00,53.45,53.46,53.42,53.44,10200.0,30.5409,30.5466,30.5238,30.5352,10200.0
2011-12-27 11:05:00,53.43,53.44,53.38,53.38,5100.0,30.5295,30.5352,30.5009,30.5009,5100.0
2011-12-27 11:10:00,53.36,53.39,53.35,53.38,14400.0,30.4895,30.5066,30.4838,30.5009,14400.0
2011-12-27 11:15:00,53.39,53.39,53.35,53.35,4200.0,30.5066,30.5066,30.4838,30.4838,4200.0
2011-12-27 11:20:00,53.36,53.36,53.33,53.36,6600.0,30.4895,30.4895,30.4723,30.4895,6600.0
2011-12-27 11:25:00,53.36,53.41,53.36,53.39,12000.0,30.4895,30.518,30.4895,30.5066,12000.0
2011-12-27 11:30:00,53.37,53.39,53.32,53.34,6300.0,30.4952,30.5066,30.4666,30.478,6300.0
2011-12-27 11:35:00,53.34,53.36,53.33,53.35,7900.0,30.478,30.4895,30.4723,30.4838,7900.0
2011-12-27 11:40:00,53.34,53.35,53.33,53.35,8300.0,30.478,30.4838,30.4723,30.4838,8300.0
2011-12-27 11:45:00,53.34,53.34,53.3,53.31,6200.0,30.478,30.478,30.4552,30.4609,6200.0
2011-12-27 11:50:00,53.32,53.35,53.31,53.35,5200.0,30.4666,30.4838,30.4609,30.4838,5200.0
2011-12-27 11:55:00,53.35,53.36,53.32,53.33,7300.0,30.4838,30.4895,30.4666,30.4723,7300.0
2011-12-27 12:00:00,53.34,53.36,53.32,53.35,8900.0,30.478,30.4895,30.4666,30.4838,8900.0
2011-12-27 12:05:00,53.35,53.38,53.34,53.38,9200.0,30.4838,30.5009,30.478,30.5009,9200.0
2011-12-27 12:10:00,53.38,53.38,53.33,53.33,15100.0,30.5009,30.5009,30.4723,30.4723,15100.0
2011-12-27 12:15:00,53.33,53.37,53.33,53.36,8900.0,30.4723,30.4952,30.4723,30.4895,8900.0
2011-12-27 12:20:00,53.37,53.38,53.35,53.35,5800.0,30.4952,30.5009,30.4838,30.4838,5800.0
2011-12-27 12:25:00,53.34,53.34,53.32,53.32,6400.0,30.478,30.478,30.4666,30.4666,6400.0
2011-12-27 12:30:00,53.33,53.37,53.32,53.37,5800.0,30.4723,30.4952,30.4666,30.4952,5800.0
2011-12-27 12:35:00,53.37,53.38,53.35,53.35,8100.0,30.4952,30.5009,30.4838,30.4838,8100.0
2011-12-27 12:40:00,53.36,53.4,53.34,53.39,4600.0,30.4895,30.5123,30.478,30.5066,4600.0
2011-12-27 12:45:00,53.38,53.41,53.38,53.39,5700.0,30.5009,30.518,30.5009,30.5066,5700.0
2011-12-27 12:50:00,53.39,53.39,53.37,53.37,5200.0,30.5066,30.5066,30.4952,30.4952,5200.0
2011-12-27 12:55:00,53.38,53.39,53.38,53.39,3100.0,30.5009,30.5066,30.5009,30.5066,3100.0
2011-12-27 13:00:00,53.39,53.4,53.34,53.35,10200.0,30.5066,30.5123,30.478,30.4838,10200.0
2011-12-27 13:05:00,53.35,53.36,53.34,53.35,5100.0,30.4838,30.4895,30.478,30.4838,5100.0
2011-12-27 13:10:00,53.36,53.37,53.35,53.37,6200.0,30.4895,30.4952,30.4838,30.4952,6200.0
2011-12-27 13:15:00,53.38,53.39,53.37,53.38,3100.0,30.5009,30.5066,30.4952,30.5009,3100.0
2011-12-27 13:20:00,53.38,53.39,53.29,53.3,9000.0,30.5009,30.5066,30.4495,30.4552,9000.0
2011-12-27 13:25:00,53.29,53.32,53.28,53.3,4600.0,30.4495,30.4666,30.4438,30.4552,4600.0
2011-12-27 13:30:00,53.31,53.31,53.28,53.29,3500.0,30.4609,30.4609,30.4438,30.4495,3500.0
2011-12-27 13:35:00,53.3,53.37,53.29,53.36,7600.0,30.4552,30.4952,30.4495,30.4895,7600.0
2011-12-27 13:40:00,53.35,53.36,53.33,53.36,6100.0,30.4838,30.4895,30.4723,30.4895,6100.0
2011-12-27 13:45:00,53.35,53.37,53.33,53.33,35800.0,30.4838,30.4952,30.4723,30.4723,35800.0
2011-12-27 13:50:00,53.33,53.4,53.32,53.38,11700.0,30.4723,30.5123,30.4666,30.5009,11700.0
2011-12-27 13:55:00,53.38,53.42,53.38,53.42,12200.0,30.5009,30.5238,30.5009,30.5238,12200.0
2011-12-27 14:00:00,53.43,53.44,53.4,53.4,9300.0,30.5295,30.5352,30.5123,30.5123,9300.0
2011-12-27 14:05:00,53.4,53.41,53.38,53.41,5400.0,30.5123,30.518,30.5009,30.518,5400.0
2011-12-27 14:10:00,53.41,53.45,53.41,53.42,11200.0,30.518,30.5409,30.518,30.5238,11200.0
2011-12-27 14:15:00,53.42,53.44,53.39,53.41,8700.0,30.5238,30.5352,30.5066,30.518,8700.0
2011-12-27 14:20:00,53.41,53.42,53.4,53.4,4800.0,30.518,30.5238,30.5123,30.5123,4800.0
2011-12-27 14:25:00,53.41,53.41,53.36,53.39,15000.0,30.518,30.518,30.4895,30.5066,15000.0
2011-12-27 14:30:00,53.41,53.43,53.39,53.43,9500.0,30.518,30.5295,30.5066,30.5295,9500.0
2011-12-27 14:35:00,53.43,53.44,53.38,53.41,9700.0,30.5295,30.5352,30.5009,30.518,9700.0
2011-12-27 14:40:00,53.41,53.42,53.39,53.41,6800.0,30.518,30.5238,30.5066,30.518,6800.0
2011-12-27 14:45:00,53.41,53.44,53.39,53.44,10800.0,30.518,30.5352,30.5066,30.5352,10800.0
2011-12-27 14:50:00,53.44,53.45,53.4,53.43,10600.0,30.5352,30.5409,30.5123,30.5295,10600.0
2011-12-27 14:55:00,53.43,53.44,53.39,53.42,13800.0,30.5295,30.5352,30.5066,30.5238,13800.0
2011-12-27 15:00:00,53.43,53.45,53.42,53.45,10300.0,30.5295,30.5409,30.5238,30.5409,10300.0
2011-12-27 15:05:00,53.45,53.47,53.44,53.44,5300.0,30.5409,30.5523,30.5352,30.5352,5300.0
2011-12-27 15:10:00,53.45,53.46,53.43,53.46,6600.0,30.5409,30.5466,30.5295,30.5466,6600.0
2011-12-27 15:15:00,53.45,53.5,53.43,53.48,14700.0,30.5409,30.5695,30.5295,30.558,14700.0
2011-12-27 15:20:00,53.48,53.48,53.44,53.45,6300.0,30.558,30.558,30.5352,30.5409,6300.0
2011-12-27 15:25:00,53.45,53.47,53.45,53.47,11400.0,30.5409,30.5523,30.5409,30.5523,11400.0
2011-12-27 15:30:00,53.47,53.47,53.43,53.46,22500.0,30.5523,30.5523,30.5295,30.5466,22500.0
2011-12-27 15:35:00,53.46,53.46,53.39,53.41,15400.0,30.5466,30.5466,30.5066,30.518,15400.0
2011-12-27 15:40:00,53.42,53.45,53.39,53.39,31200.0,30.5238,30.5409,30.5066,30.5066,31200.0
2011-12-27 15:45:00,53.4,53.44,53.4,53.42,42400.0,30.5123,30.5352,30.5123,30.5238,42400.0
2011-12-27 15:50:00,53.41,53.45,53.41,53.45,32800.0,30.518,30.5409,30.518,30.5409,32800.0
2011-12-27 15:55:00,53.45,53.46,53.4,53.42,93600.0,30.5409,30.5466,30.5123,30.5238,93600.0
2011-12-28 09:30:00,53.38,53.55,53.18,53.52,48000.0,30.5009,30.598,30.3866,30.5809,48000.0
2011-12-28 09:35:00,53.45,53.48,53.17,53.24,39000.0,30.5409,30.558,30.3809,30.4209,39000.0
2011-12-28 09:40:00,53.25,53.4,53.23,53.39,18600.0,30.4266,30.5123,30.4152,30.5066,18600.0
2011-12-28 09:45:00,53.4,53.44,53.27,53.28,50200.0,30.5123,30.5352,30.438,30.4438,50200.0
2011-12-28 09:50:00,53.27,53.3,53.17,53.23,38000.0,30.438,30.4552,30.3809,30.4152,38000.0
2011-12-28 09:55:00,53.22,53.28,53.18,53.21,24900.0,30.4095,30.4438,30.3866,30.4038,24900.0
2011-12-28 10:00:00,53.21,53.27,53.16,53.27,21000.0,30.4038,30.438,30.3752,30.438,21000.0
2011-12-28 10:05:00,53.27,53.28,53.18,53.28,14300.0,30.438,30.4438,30.3866,30.4438,14300.0
2011-12-28 10:10:00,53.28,53.29,53.22,53.23,6700.0,30.4438,30.4495,30.4095,30.4152,6700.0
2011-12-28 10:15:00,53.23,53.28,53.21,53.23,9400.0,30.4152,30.4438,30.4038,30.4152,9400.0
2011-12-28 10:20:00,53.25,53.26,53.22,53.22,4800.0,30.4266,30.4323,30.4095,30.4095,4800.0
2011-12-28 10:25:00,53.22,53.23,53.12,53.12,15800.0,30.4095,30.4152,30.3523,30.3523,15800.0
2011-12-28 10:30:00,53.12,53.13,53.05,53.07,19700.0,30.3523,30.358,30.3123,30.3238,19700.0
2011-12-28 10:35:00,53.06,53.14,53.05,53.14,6800.0,30.3181,30.3638,30.3123,30.3638,6800.0
2011-12-28 10:40:00,53.15,53.21,53.12,53.16,9800.0,30.3695,30.4038,30.3523,30.3752,9800.0
2011-12-28 10:45:00,53.16,53.23,53.15,53.19,7000.0,30.3752,30.4152,30.3695,30.3923,7000.0
2011-12-28 10:50:00,53.19,53.23,53.19,53.19,5700.0,30.3923,30.4152,30.3923,30.3923,5700.0
2011-12-28 10:55:00,53.18,53.25,53.16,53.24,7900.0,30.3866,30.4266,30.3752,30.4209,7900.0
2011-12-28 11:00:00,53.23,53.24,53.18,53.21,10200.0,30.4152,30.4209,30.3866,30.4038,10200.0
2011-12-28 11:05:00,53.21,53.3,53.21,53.23,8900.0,30.4038,30.4552,30.4038,30.4152,8900.0
2011-12-28 11:10:00,53.22,53.28,53.2,53.24,8800.0,30.4095,30.4438,30.398,30.4209,8800.0
2011-12-28 11:15:00,53.24,53.25,53.18,53.2,6900.0,30.4209,30.4266,30.3866,30.398,6900.0
2011-12-28 11:20:00,53.2,53.2,53.11,53.13,9700.0,30.398,30.398,30.3466,30.358,9700.0
2011-12-28 11:25:00,53.13,53.21,53.12,53.15,14200.0,30.358,30.4038,30.3523,30.3695,14200.0
2011-12-28 11:30:00,53.15,53.19,53.13,53.16,6000.0,30.3695,30.3923,30.358,30.3752,6000.0
2011-12-28 11:35:00,53.17,53.2,53.11,53.13,15800.0,30.3809,30.398,30.3466,30.358,15800.0
2011-12-28 11:40:00,53.13,53.14,53.08,53.12,14900.0,30.358,30.3638,30.3295,30.3523,14900.0
2011-12-28 11:45:00,53.11,53.14,53.09,53.09,6200.0,30.3466,30.3638,30.3352,30.3352,6200.0
2011-12-28 11:50:00,53.1,53.11,53.05,53.06,13400.0,30.3409,30.3466,30.3123,30.3181,13400.0
2011-12-28 11:55:00,53.06,53.12,53.04,53.11,41900.0,30.3181,30.3523,30.3066,30.3466,41900.0
2011-12-28 12:00:00,53.12,53.16,53.12,53.16,2900.0,30.3523,30.3752,30.3523,30.3752,2900.0
2011-12-28 12:05:00,53.15,53.16,53.08,53.08,14800.0,30.3695,30.3752,30.3295,30.3295,14800.0
2011-12-28 12:10:00,53.08,53.09,53.06,53.08,11300.0,30.3295,30.3352,30.3181,30.3295,11300.0
2011-12-28 12:15:00,53.08,53.09,53.07,53.09,5800.0,30.3295,30.3352,30.3238,30.3352,5800.0
2011-12-28 12:20:00,53.09,53.12,53.08,53.12,2700.0,30.3352,30.3523,30.3295,30.3523,2700.0
2011-12-28 12:25:00,53.12,53.12,53.1,53.11,5700.0,30.3523,30.3523,30.3409,30.3466,5700.0
2011-12-28 12:30:00,53.1,53.16,53.1,53.15,9300.0,30.3409,30.3752,30.3409,30.3695,9300.0
2011-12-28 12:35:00,53.13,53.14,53.13,53.13,3800.0,30.358,30.3638,30.358,30.358,3800.0
2011-12-28 12:40:00,53.13,53.14,53.09,53.11,7300.0,30.358,30.3638,30.3352,30.3466,7300.0
2011-12-28 12:45:00,53.11,53.13,53.1,53.11,6100.0,30.3466,30.358,30.3409,30.3466,6100.0
2011-12-28 12:50:00,53.1,53.1,53.07,53.09,9400.0,30.3409,30.3409,30.3238,30.3352,9400.0
2011-12-28 12:55:00,53.1,53.11,53.08,53.08,8800.0,30.3409,30.3466,30.3295,30.3295,8800.0
2011-12-28 13:00:00,53.08,53.14,53.08,53.13,11200.0,30.3295,30.3638,30.3295,30.358,11200.0
2011-12-28 13:05:00,53.14,53.16,53.1,53.11,7100.0,30.3638,30.3752,30.3409,30.3466,7100.0
2011-12-28 13:10:00,53.11,53.16,53.1,53.14,18800.0,30.3466,30.3752,30.3409,30.3638,18800.0
2011-12-28 13:15:00,53.14,53.2,53.14,53.18,9600.0,30.3638,30.398,30.3638,30.3866,9600.0
2011-12-28 13:20:00,53.18,53.19,53.14,53.15,6500.0,30.3866,30.3923,30.3638,30.3695,6500.0
2011-12-28 13:25:00,53.14,53.18,53.13,53.18,8100.0,30.3638,30.3866,30.358,30.3866,8100.0
2011-12-28 13:30:00,53.17,53.22,53.17,53.21,6600.0,30.3809,30.4095,30.3809,30.4038,6600.0
2011-12-28 13:35:00,53.22,53.24,53.19,53.2,8100.0,30.4095,30.4209,30.3923,30.398,8100.0
2011-12-28 13:40:00,53.2,53.22,53.19,53.2,5800.0,30.398,30.4095,30.3923,30.398,5800.0
2011-12-28 13:45:00,53.19,53.24,53.19,53.23,5800.0,30.3923,30.4209,30.3923,30.4152,5800.0
2011-12-28 13:50:00,53.23,53.25,53.22,53.25,8800.0,30.4152,30.4266,30.4095,30.4266,8800.0
2011-12-28 13:55:00,53.24,53.24,53.23,53.23,2900.0,30.4209,30.4209,30.4152,30.4152,2900.0
2011-12-28 14:00:00,53.23,53.23,53.2,53.22,7500.0,30.4152,30.4152,30.398,30.4095,7500.0
2011-12-28 14:05:00,53.22,53.24,53.2,53.2,9000.0,30.4095,30.4209,30.398,30.398,9000.0
2011-12-28 14:10:00,53.2,53.23,53.16,53.2,9500.0,30.398,30.4152,30.3752,30.398,9500.0
2011-12-28 14:15:00,53.21,53.23,53.18,53.19,4000.0,30.4038,30.4152,30.3866,30.3923,4000.0
2011-12-28 14:20:00,53.19,53.19,53.17,53.19,5200.0,30.3923,30.3923,30.3809,30.3923,5200.0
2011-12-28 14:25:00,53.19,53.2,53.18,53.19,5500.0,30.3923,30.398,30.3866,30.3923,5500.0
2011-12-28 14:30:00,53.19,53.19,53.18,53.19,4600.0,30.3923,30.3923,30.3866,30.3923,4600.0
2011-12-28 14:35:00,53.18,53.19,53.14,53.15,7300.0,30.3866,30.3923,30.3638,30.3695,7300.0
2011-12-28 14:40:00,53.15,53.16,53.12,53.13,7000.0,30.3695,30.3752,30.3523,30.358,7000.0
2011-12-28 14:45:00,53.14,53.14,53.11,53.11,7000.0,30.3638,30.3638,30.3466,30.3466,7000.0
2011-12-28 14:50:00,53.11,53.18,53.11,53.18,16800.0,30.3466,30.3866,30.3466,30.3866,16800.0
2011-12-28 14:55:00,53.18,53.2,53.15,53.16,18600.0,30.3866,30.398,30.3695,30.3752,18600.0
2011-12-28 15:00:00,53.16,53.19,53.15,53.18,8300.0,30.3752,30.3923,30.3695,30.3866,8300.0
2011-12-28 15:05:00,53.19,53.2,53.18,53.19,15200.0,30.3923,30.398,30.3866,30.3923,15200.0
2011-12-28 15:10:00,53.18,53.2,53.17,53.17,11300.0,30.3866,30.398,30.3809,30.3809,11300.0
2011-12-28 15:15:00,53.17,53.18,53.08,53.09,15100.0,30.3809,30.3866,30.3295,30.3352,15100.0
2011-12-28 15:20:00,53.09,53.11,53.07,53.08,60800.0,30.3352,30.3466,30.3238,30.3295,60800.0
2011-12-28 15:25:00,53.08,53.09,53.03,53.06,43200.0,30.3295,30.3352,30.3009,30.3181,43200.0
2011-12-28 15:30:00,53.06,53.09,53.06,53.07,25200.0,30.3181,30.3352,30.3181,30.3238,25200.0
2011-12-28 15:35:00,53.07,53.08,53.05,53.07,24900.0,30.3238,30.3295,30.3123,30.3238,24900.0
2011-12-28 15:40:00,53.07,53.08,53.05,53.06,26600.0,30.3238,30.3295,30.3123,30.3181,26600.0
2011-12-28 15:45:00,53.06,53.1,53.04,53.08,73400.0,30.3181,30.3409,30.3066,30.3295,73400.0
2011-12-28 15:50:00,53.08,53.08,53.04,53.05,51100.0,30.3295,30.3295,30.3066,30.3123,51100.0
2011-12-28 15:55:00,53.05,53.09,53.03,53.08,147900.0,30.3123,30.3352,30.3009,30.3295,147900.0
2011-12-29 09:30:00,53.01,53.4,53.01,53.4,16800.0,30.2895,30.5123,30.2895,30.5123,16800.0
2011-12-29 09:35:00,53.4,53.48,53.3,53.41,20400.0,30.5123,30.558,30.4552,30.518,20400.0
2011-12-29 09:40:00,53.39,53.5,53.32,53.32,16000.0,30.5066,30.5695,30.4666,30.4666,16000.0
2011-12-29 09:45:00,53.33,53.46,53.32,53.36,31200.0,30.4723,30.5466,30.4666,30.4895,31200.0
2011-12-29 09:50:00,53.37,53.5,53.34,53.49,20900.0,30.4952,30.5695,30.478,30.5637,20900.0
2011-12-29 09:55:00,53.49,53.52,53.47,53.52,16300.0,30.5637,30.5809,30.5523,30.5809,16300.0
2011-12-29 10:00:00,53.52,53.57,53.48,53.54,22000.0,30.5809,30.6095,30.558,30.5923,22000.0
2011-12-29 10:05:00,53.55,53.59,53.5,53.54,21000.0,30.598,30.6209,30.5695,30.5923,21000.0
2011-12-29 10:10:00,53.51,53.53,53.46,53.46,12300.0,30.5752,30.5866,30.5466,30.5466,12300.0
2011-12-29 10:15:00,53.46,53.53,53.45,53.45,7800.0,30.5466,30.5866,30.5409,30.5409,7800.0
2011-12-29 10:20:00,53.47,53.48,53.45,53.48,6900.0,30.5523,30.558,30.5409,30.558,6900.0
2011-12-29 10:25:00,53.47,53.54,53.47,53.49,13100.0,30.5523,30.5923,30.5523,30.5637,13100.0
2011-12-29 10:30:00,53.51,53.54,53.46,53.49,9200.0,30.5752,30.5923,30.5466,30.5637,9200.0
2011-12-29 10:35:00,53.5,53.51,53.45,53.51,13300.0,30.5695,30.5752,30.5409,30.5752,13300.0
2011-12-29 10:40:00,53.5,53.51,53.46,53.47,20600.0,30.5695,30.5752,30.5466,30.5523,20600.0
2011-12-29 10:45:00,53.47,53.49,53.42,53.43,16700.0,30.5523,30.5637,30.5238,30.5295,16700.0
2011-12-29 10:50:00,53.44,53.45,53.41,53.43,10200.0,30.5352,30.5409,30.518,30.5295,10200.0
2011-12-29 10:55:00,53.43,53.45,53.34,53.35,23600.0,30.5295,30.5409,30.478,30.4838,23600.0
2011-12-29 11:00:00,53.37,53.39,53.33,53.35,9800.0,30.4952,30.5066,30.4723,30.4838,9800.0
2011-12-29 11:05:00,53.36,53.37,53.27,53.27,16100.0,30.4895,30.4952,30.438,30.438,16100.0
2011-12-29 11:10:00,53.27,53.32,53.26,53.3,9700.0,30.438,30.4666,30.4323,30.4552,9700.0
2011-12-29 11:15:00,53.29,53.33,53.28,53.31,6700.0,30.4495,30.4723,30.4438,30.4609,6700.0
2011-12-29 11:20:00,53.31,53.31,53.27,53.29,6200.0,30.4609,30.4609,30.438,30.4495,6200.0
2011-12-29 11:25:00,53.31,53.38,53.31,53.34,16700.0,30.4609,30.5009,30.4609,30.478,16700.0
2011-12-29 11:30:00,53.33,53.42,53.33,53.37,9200.0,30.4723,30.5238,30.4723,30.4952,9200.0
2011-12-29 11:35:00,53.38,53.42,53.36,53.37,5200.0,30.5009,30.5238,30.4895,30.4952,5200.0
2011-12-29 11:40:00,53.38,53.4,53.36,53.36,3900.0,30.5009,30.5123,30.4895,30.4895,3900.0
2011-12-29 11:45:00,53.37,53.37,53.34,53.35,11300.0,30.4952,30.4952,30.478,30.4838,11300.0
2011-12-29 11:50:00,53.34,53.42,53.34,53.39,11500.0,30.478,30.5238,30.478,30.5066,11500.0
2011-12-29 11:55:00,53.39,53.39,53.31,53.37,37500.0,30.5066,30.5066,30.4609,30.4952,37500.0
2011-12-29 12:00:00,53.37,53.37,53.28,53.36,33500.0,30.4952,30.4952,30.4438,30.4895,33500.0
2011-12-29 12:05:00,53.37,53.37,53.33,53.34,7000.0,30.4952,30.4952,30.4723,30.478,7000.0
2011-12-29 12:10:00,53.34,53.37,53.33,53.33,6700.0,30.478,30.4952,30.4723,30.4723,6700.0
2011-12-29 12:15:00,53.33,53.37,53.33,53.34,6000.0,30.4723,30.4952,30.4723,30.478,6000.0
2011-12-29 12:20:00,53.34,53.38,53.33,53.38,10700.0,30.478,30.5009,30.4723,30.5009,10700.0
2011-12-29 12:25:00,53.38,53.4,53.33,53.33,8600.0,30.5009,30.5123,30.4723,30.4723,8600.0
2011-12-29 12:30:00,53.33,53.35,53.29,53.29,25900.0,30.4723,30.4838,30.4495,30.4495,25900.0
2011-12-29 12:35:00,53.3,53.33,53.28,53.33,31400.0,30.4552,30.4723,30.4438,30.4723,31400.0
2011-12-29 12:40:00,53.33,53.34,53.31,53.33,9500.0,30.4723,30.478,30.4609,30.4723,9500.0
2011-12-29 12:45:00,53.34,53.36,53.34,53.36,23800.0,30.478,30.4895,30.478,30.4895,23800.0
2011-12-29 12:50:00,53.35,53.36,53.33,53.33,9100.0,30.4838,30.4895,30.4723,30.4723,9100.0
2011-12-29 12:55:00,53.34,53.35,53.33,53.34,5900.0,30.478,30.4838,30.4723,30.478,5900.0
2011-12-29 13:00:00,53.36,53.39,53.36,53.36,11700.0,30.4895,30.5066,30.4895,30.4895,11700.0
2011-12-29 13:05:00,53.36,53.37,53.33,53.33,6200.0,30.4895,30.4952,30.4723,30.4723,6200.0
2011-12-29 13:10:00,53.33,53.37,53.33,53.36,11300.0,30.4723,30.4952,30.4723,30.4895,11300.0
2011-12-29 13:15:00,53.35,53.35,53.33,53.34,14600.0,30.4838,30.4838,30.4723,30.478,14600.0
2011-12-29 13:20:00,53.34,53.36,53.34,53.35,3000.0,30.478,30.4895,30.478,30.4838,3000.0
2011-12-29 13:25:00,53.36,53.42,53.35,53.37,20900.0,30.4895,30.5238,30.4838,30.4952,20900.0
2011-12-29 13:30:00,53.37,53.38,53.33,53.35,26300.0,30.4952,30.5009,30.4723,30.4838,26300.0
2011-12-29 13:35:00,53.35,53.38,53.35,53.38,4300.0,30.4838,30.5009,30.4838,30.5009,4300.0
2011-12-29 13:40:00,53.38,53.4,53.34,53.36,7700.0,30.5009,30.5123,30.478,30.4895,7700.0
2011-12-29 13:45:00,53.35,53.38,53.34,53.38,7900.0,30.4838,30.5009,30.478,30.5009,7900.0
2011-12-29 13:50:00,53.38,53.41,53.37,53.41,12900.0,30.5009,30.518,30.4952,30.518,12900.0
2011-12-29 13:55:00,53.41,53.42,53.37,53.42,4500.0,30.518,30.5238,30.4952,30.5238,4500.0
2011-12-29 14:00:00,53.42,53.42,53.38,53.39,10600.0,30.5238,30.5238,30.5009,30.5066,10600.0
2011-12-29 14:05:00,53.39,53.4,53.35,53.36,10600.0,30.5066,30.5123,30.4838,30.4895,10600.0
2011-12-29 14:10:00,53.37,53.39,53.36,53.38,7500.0,30.4952,30.5066,30.4895,30.5009,7500.0
2011-12-29 14:15:00,53.38,53.39,53.36,53.37,4200.0,30.5009,30.5066,30.4895,30.4952,4200.0
2011-12-29 14:20:00,53.36,53.43,53.36,53.42,17600.0,30.4895,30.5295,30.4895,30.5238,17600.0
2011-12-29 14:25:00,53.42,53.43,53.41,53.43,11000.0,30.5238,30.5295,30.518,30.5295,11000.0
2011-12-29 14:30:00,53.43,53.43,53.42,53.42,7300.0,30.5295,30.5295,30.5238,30.5238,7300.0
2011-12-29 14:35:00,53.42,53.43,53.41,53.42,12400.0,30.5238,30.5295,30.518,30.5238,12400.0
2011-12-29 14:40:00,53.43,53.43,53.39,53.39,5700.0,30.5295,30.5295,30.5066,30.5066,5700.0
2011-12-29 14:45:00,53.4,53.41,53.39,53.4,8000.0,30.5123,30.518,30.5066,30.5123,8000.0
2011-12-29 14:50:00,53.4,53.41,53.39,53.41,5800.0,30.5123,30.518,30.5066,30.518,5800.0
2011-12-29 14:55:00,53.4,53.41,53.37,53.39,9400.0,30.5123,30.518,30.4952,30.5066,9400.0
2011-12-29 15:00:00,53.4,53.4,53.39,53.4,6000.0,30.5123,30.5123,30.5066,30.5123,6000.0
2011-12-29 15:05:00,53.4,53.42,53.38,53.4,18100.0,30.5123,30.5238,30.5009,30.5123,18100.0
2011-12-29 15:10:00,53.39,53.44,53.39,53.44,10000.0,30.5066,30.5352,30.5066,30.5352,10000.0
2011-12-29 15:15:00,53.43,53.44,53.42,53.42,8900.0,30.5295,30.5352,30.5238,30.5238,8900.0
2011-12-29 15:20:00,53.42,53.44,53.4,53.43,12800.0,30.5238,30.5352,30.5123,30.5295,12800.0
2011-12-29 15:25:00,53.44,53.44,53.42,53.42,11100.0,30.5352,30.5352,30.5238,30.5238,11100.0
2011-12-29 15:30:00,53.42,53.45,53.42,53.44,19500.0,30.5238,30.5409,30.5238,30.5352,19500.0
2011-12-29 15:35:00,53.44,53.46,53.43,53.44,25100.0,30.5352,30.5466,30.5295,30.5352,25100.0
2011-12-29 15:40:00,53.44,53.52,53.44,53.5,33300.0,30.5352,30.5809,30.5352,30.5695,33300.0
2011-12-29 15:45:00,53.51,53.54,53.47,53.47,37200.0,30.5752,30.5923,30.5523,30.5523,37200.0
2011-12-29 15:50:00,53.48,53.52,53.48,53.51,32600.0,30.558,30.5809,30.558,30.5752,32600.0
2011-12-29 15:55:00,53.52,53.55,53.46,53.51,94800.0,30.5809,30.598,30.5466,30.5752,94800.0
2011-12-30 09:30:00,53.5,53.55,53.43,53.48,35200.0,30.5695,30.598,30.5295,30.558,35200.0
2011-12-30 09:35:00,53.5,53.58,53.49,53.51,12500.0,30.5695,30.6152,30.5637,30.5752,12500.0
2011-12-30 09:40:00,53.5,53.5,53.37,53.38,11500.0,30.5695,30.5695,30.4952,30.5009,11500.0
2011-12-30 09:45:00,53.38,53.44,53.38,53.43,11700.0,30.5009,30.5352,30.5009,30.5295,11700.0
2011-12-30 09:50:00,53.44,53.48,53.43,53.45,20100.0,30.5352,30.558,30.5295,30.5409,20100.0
2011-12-30 09:55:00,53.45,53.46,53.43,53.45,10700.0,30.5409,30.5466,30.5295,30.5409,10700.0
2011-12-30 10:00:00,53.44,53.47,53.41,53.45,11500.0,30.5352,30.5523,30.518,30.5409,11500.0
2011-12-30 10:05:00,53.44,53.53,53.44,53.49,14100.0,30.5352,30.5866,30.5352,30.5637,14100.0
2011-12-30 10:10:00,53.49,53.5,53.46,53.5,9600.0,30.5637,30.5695,30.5466,30.5695,9600.0
2011-12-30 10:15:00,53.51,53.51,53.45,53.48,9600.0,30.5752,30.5752,30.5409,30.558,9600.0
2011-12-30 10:20:00,53.48,53.48,53.44,53.45,9700.0,30.558,30.558,30.5352,30.5409,9700.0
2011-12-30 10:25:00,53.45,53.45,53.42,53.43,5700.0,30.5409,30.5409,30.5238,30.5295,5700.0
2011-12-30 10:30:00,53.43,53.44,53.42,53.43,6300.0,30.5295,30.5352,30.5238,30.5295,6300.0
2011-12-30 10:35:00,53.42,53.43,53.4,53.42,10300.0,30.5238,30.5295,30.5123,30.5238,10300.0
2011-12-30 10:40:00,53.41,53.45,53.41,53.43,7200.0,30.518,30.5409,30.518,30.5295,7200.0
2011-12-30 10:45:00,53.42,53.43,53.39,53.39,14200.0,30.5238,30.5295,30.5066,30.5066,14200.0
2011-12-30 10:50:00,53.4,53.4,53.38,53.39,4000.0,30.5123,30.5123,30.5009,30.5066,4000.0
2011-12-30 10:55:00,53.4,53.4,53.35,53.36,14000.0,30.5123,30.5123,30.4838,30.4895,14000.0
2011-12-30 11:00:00,53.36,53.38,53.35,53.35,21000.0,30.4895,30.5009,30.4838,30.4838,21000.0
2011-12-30 11:05:00,53.35,53.35,53.29,53.3,29000.0,30.4838,30.4838,30.4495,30.4552,29000.0
2011-12-30 11:10:00,53.3,53.3,53.28,53.29,11100.0,30.4552,30.4552,30.4438,30.4495,11100.0
2011-12-30 11:15:00,53.28,53.33,53.28,53.32,11800.0,30.4438,30.4723,30.4438,30.4666,11800.0
2011-12-30 11:20:00,53.32,53.33,53.3,53.31,11800.0,30.4666,30.4723,30.4552,30.4609,11800.0
2011-12-30 11:25:00,53.31,53.35,53.3,53.35,14400.0,30.4609,30.4838,30.4552,30.4838,14400.0
2011-12-30 11:30:00,53.35,53.35,53.33,53.35,7100.0,30.4838,30.4838,30.4723,30.4838,7100.0
2011-12-30 11:35:00,53.35,53.37,53.32,53.34,20400.0,30.4838,30.4952,30.4666,30.478,20400.0
2011-12-30 11:40:00,53.34,53.34,53.3,53.31,7100.0,30.478,30.478,30.4552,30.4609,7100.0
2011-12-30 11:45:00,53.31,53.31,53.28,53.29,6300.0,30.4609,30.4609,30.4438,30.4495,6300.0
2011-12-30 11:50:00,53.28,53.28,53.23,53.23,9500.0,30.4438,30.4438,30.4152,30.4152,9500.0
2011-12-30 11:55:00,53.24,53.27,53.23,53.25,8500.0,30.4209,30.438,30.4152,30.4266,8500.0
2011-12-30 12:00:00,53.25,53.26,53.24,53.26,7300.0,30.4266,30.4323,30.4209,30.4323,7300.0
2011-12-30 12:05:00,53.26,53.27,53.24,53.24,5100.0,30.4323,30.438,30.4209,30.4209,5100.0
2011-12-30 12:10:00,53.23,53.25,53.2,53.21,9900.0,30.4152,30.4266,30.398,30.4038,9900.0
2011-12-30 12:15:00,53.21,53.22,53.2,53.21,14100.0,30.4038,30.4095,30.398,30.4038,14100.0
2011-12-30 12:20:00,53.21,53.21,53.2,53.2,8100.0,30.4038,30.4038,30.398,30.398,8100.0
2011-12-30 12:25:00,53.2,53.21,53.2,53.2,6900.0,30.398,30.4038,30.398,30.398,6900.0
2011-12-30 12:30:00,53.2,53.21,53.2,53.2,6100.0,30.398,30.4038,30.398,30.398,6100.0
2011-12-30 12:35:00,53.2,53.21,53.15,53.15,17500.0,30.398,30.4038,30.3695,30.3695,17500.0
2011-12-30 12:40:00,53.15,53.19,53.15,53.19,11300.0,30.3695,30.3923,30.3695,30.3923,11300.0
2011-12-30 12:45:00,53.19,53.23,53.18,53.2,23600.0,30.3923,30.4152,30.3866,30.398,23600.0
2011-12-30 12:50:00,53.2,53.23,53.2,53.23,15800.0,30.398,30.4152,30.398,30.4152,15800.0
2011-12-30 12:55:00,53.22,53.26,53.22,53.24,13700.0,30.4095,30.4323,30.4095,30.4209,13700.0
2011-12-30 13:00:00,53.24,53.24,53.22,53.23,10600.0,30.4209,30.4209,30.4095,30.4152,10600.0
2011-12-30 13:05:00,53.23,53.25,53.22,53.23,7000.0,30.4152,30.4266,30.4095,30.4152,7000.0
2011-12-30 13:10:00,53.23,53.24,53.22,53.23,5200.0,30.4152,30.4209,30.4095,30.4152,5200.0
2011-12-30 13:15:00,53.23,53.24,53.22,53.23,5500.0,30.4152,30.4209,30.4095,30.4152,5500.0
2011-12-30 13:20:00,53.23,53.25,53.21,53.21,8600.0,30.4152,30.4266,30.4038,30.4038,8600.0
2011-12-30 13:25:00,53.22,53.22,53.2,53.2,6300.0,30.4095,30.4095,30.398,30.398,6300.0
2011-12-30 13:30:00,53.2,53.21,53.19,53.2,9300.0,30.398,30.4038,30.3923,30.398,9300.0
2011-12-30 13:35:00,53.2,53.21,53.18,53.21,9900.0,30.398,30.4038,30.3866,30.4038,9900.0
2011-12-30 13:40:00,53.21,53.21,53.2,53.2,2500.0,30.4038,30.4038,30.398,30.398,2500.0
2011-12-30 13:45:00,53.2,53.2,53.19,53.19,5500.0,30.398,30.398,30.3923,30.3923,5500.0
2011-12-30 13:50:00,53.19,53.2,53.18,53.18,4600.0,30.3923,30.398,30.3866,30.3866,4600.0
2011-12-30 13:55:00,53.19,53.19,53.16,53.17,3100.0,30.3923,30.3923,30.3752,30.3809,3100.0
2011-12-30 14:00:00,53.17,53.21,53.16,53.2,9200.0,30.3809,30.4038,30.3752,30.398,9200.0
2011-12-30 14:05:00,53.22,53.22,53.21,53.22,3800.0,30.4095,30.4095,30.4038,30.4095,3800.0
2011-12-30 14:10:00,53.21,53.23,53.19,53.19,7500.0,30.4038,30.4152,30.3923,30.3923,7500.0
2011-12-30 14:15:00,53.19,53.2,53.19,53.19,3300.0,30.3923,30.398,30.3923,30.3923,3300.0
2011-12-30 14:20:00,53.19,53.2,53.13,53.16,27300.0,30.3923,30.398,30.358,30.3752,27300.0
2011-12-30 14:25:00,53.16,53.16,53.15,53.15,3800.0,30.3752,30.3752,30.3695,30.3695,3800.0
2011-12-30 14:30:00,53.16,53.2,53.16,53.19,27300.0,30.3752,30.398,30.3752,30.3923,27300.0
2011-12-30 14:35:00,53.18,53.22,53.17,53.21,9300.0,30.3866,30.4095,30.3809,30.4038,9300.0
2011-12-30 14:40:00,53.21,53.22,53.18,53.18,8300.0,30.4038,30.4095,30.3866,30.3866,8300.0
2011-12-30 14:45:00,53.19,53.22,53.19,53.2,8700.0,30.3923,30.4095,30.3923,30.398,8700.0
2011-12-30 14:50:00,53.21,53.22,53.2,53.2,6600.0,30.4038,30.4095,30.398,30.398,6600.0
2011-12-30 14:55:00,53.2,53.21,53.19,53.2,8200.0,30.398,30.4038,30.3923,30.398,8200.0
2011-12-30 15:00:00,53.2,53.23,53.2,53.21,12400.0,30.398,30.4152,30.398,30.4038,12400.0
2011-12-30 15:05:00,53.2,53.22,53.2,53.22,7900.0,30.398,30.4095,30.398,30.4095,7900.0
2011-12-30 15:10:00,53.21,53.21,53.19,53.21,10300.0,30.4038,30.4038,30.3923,30.4038,10300.0
2011-12-30 15:15:00,53.2,53.22,53.19,53.19,11200.0,30.398,30.4095,30.3923,30.3923,11200.0
2011-12-30 15:20:00,53.19,53.2,53.18,53.2,10500.0,30.3923,30.398,30.3866,30.398,10500.0
2011-12-30 15:25:00,53.19,53.19,53.15,53.15,16800.0,30.3923,30.3923,30.3695,30.3695,16800.0
2011-12-30 15:30:00,53.15,53.16,53.14,53.15,16200.0,30.3695,30.3752,30.3638,30.3695,16200.0
2011-12-30 15:35:00,53.16,53.16,53.12,53.13,21200.0,30.3752,30.3752,30.3523,30.358,21200.0
2011-12-30 15:40:00,53.12,53.16,53.12,53.15,20800.0,30.3523,30.3752,30.3523,30.3695,20800.0
2011-12-30 15:45:00,53.15,53.16,53.09,53.14,56300.0,30.3695,30.3752,30.3352,30.3638,56300.0
2011-12-30 15:50:00,53.14,53.15,53.11,53.14,32500.0,30.3638,30.3695,30.3466,30.3638,32500.0
2011-12-30 15:55:00,53.13,53.13,53.06,53.07,113000.0,30.358,30.358,30.3181,30.3238,113000.0
2012-01-03 09:30:00,53.47,53.68,53.28,53.31,118900.0,30.5523,30.6723,30.4438,30.4609,118900.0
2012-01-03 09:35:00,53.33,53.33,53.0,53.11,142600.0,30.4723,30.4723,30.2838,30.3466,142600.0
2012-01-03 09:40:00,53.13,53.26,53.13,53.24,18400.0,30.358,30.4323,30.358,30.4209,18400.0
2012-01-03 09:45:00,53.27,53.27,53.02,53.03,62100.0,30.438,30.438,30.2952,30.3009,62100.0
2012-01-03 09:50:00,53.02,53.03,52.89,52.92,37600.0,30.2952,30.3009,30.2209,30.2381,37600.0
2012-01-03 09:55:00,52.93,52.93,52.81,52.83,40700.0,30.2438,30.2438,30.1752,30.1866,40700.0
2012-01-03 10:00:00,52.81,52.88,52.78,52.79,98900.0,30.1752,30.2152,30.1581,30.1638,98900.0
2012-01-03 10:05:00,52.79,52.86,52.71,52.85,79500.0,30.1638,30.2038,30.1181,30.1981,79500.0
2012-01-03 10:10:00,52.85,53.06,52.85,53.05,61000.0,30.1981,30.3181,30.1981,30.3123,61000.0
2012-01-03 10:15:00,53.05,53.09,53.05,53.05,27000.0,30.3123,30.3352,30.3123,30.3123,27000.0
2012-01-03 10:20:00,53.05,53.06,53.02,53.02,29400.0,30.3123,30.3181,30.2952,30.2952,29400.0
2012-01-03 10:25:00,53.02,53.02,52.99,53.0,17900.0,30.2952,30.2952,30.2781,30.2838,17900.0
2012-01-03 10:30:00,53.0,53.03,52.96,52.97,28100.0,30.2838,30.3009,30.2609,30.2666,28100.0
2012-01-03 10:35:00,52.96,52.98,52.9,52.97,16600.0,30.2609,30.2723,30.2266,30.2666,16600.0
2012-01-03 10:40:00,52.97,52.97,52.89,52.89,19000.0,30.2666,30.2666,30.2209,30.2209,19000.0
2012-01-03 10:45:00,52.9,52.93,52.89,52.9,17200.0,30.2266,30.2438,30.2209,30.2266,17200.0
2012-01-03 10:50:00,52.89,52.94,52.82,52.82,23600.0,30.2209,30.2495,30.1809,30.1809,23600.0
2012-01-03 10:55:00,52.82,52.82,52.74,52.77,26600.0,30.1809,30.1809,30.1352,30.1523,26600.0
2012-01-03 11:00:00,52.77,52.79,52.72,52.73,13000.0,30.1523,30.1638,30.1238,30.1295,13000.0
2012-01-03 11:05:00,52.73,52.74,52.7,52.73,16600.0,30.1295,30.1352,30.1123,30.1295,16600.0
2012-01-03 11:10:00,52.73,52.88,52.73,52.85,22400.0,30.1295,30.2152,30.1295,30.1981,22400.0
2012-01-03 11:15:00,52.85,52.9,52.85,52.87,24800.0,30.1981,30.2266,30.1981,30.2095,24800.0
2012-01-03 11:20:00,52.86,52.92,52.86,52.91,18300.0,30.2038,30.2381,30.2038,30.2323,18300.0
2012-01-03 11:25:00,52.9,52.92,52.88,52.89,23700.0,30.2266,30.2381,30.2152,30.2209,23700.0
2012-01-03 11:30:00,52.88,52.91,52.83,52.83,41300.0,30.2152,30.2323,30.1866,30.1866,41300.0
2012-01-03 11:35:00,52.83,52.84,52.77,52.77,16900.0,30.1866,30.1923,30.1523,30.1523,16900.0
2012-01-03 11:40:00,52.76,52.76,52.69,52.7,26200.0,30.1466,30.1466,30.1066,30.1123,26200.0
2012-01-03 11:45:00,52.7,52.71,52.6,52.62,36200.0,30.1123,30.1181,30.0552,30.0666,36200.0
2012-01-03 11:50:00,52.63,52.66,52.55,52.55,31100.0,30.0724,30.0895,30.0266,30.0266,31100.0
2012-01-03 11:55:00,52.56,52.57,52.51,52.51,20500.0,30.0324,30.0381,30.0038,30.0038,20500.0
2012-01-03 12:00:00,52.51,52.52,52.48,52.48,22900.0,30.0038,30.0095,29.9866,29.9866,22900.0
2012-01-03 12:05:00,52.49,52.5,52.45,52.47,29100.0,29.9924,29.9981,29.9695,29.9809,29100.0
2012-01-03 12:10:00,52.46,52.48,52.45,52.45,10100.0,29.9752,29.9866,29.9695,29.9695,10100.0
2012-01-03 12:15:00,52.45,52.47,52.44,52.47,18400.0,29.9695,29.9809,29.9638,29.9809,18400.0
2012-01-03 12:20:00,52.47,52.51,52.46,52.49,59100.0,29.9809,30.0038,29.9752,29.9924,59100.0
2012-01-03 12:25:00,52.5,52.52,52.47,52.47,22500.0,29.9981,30.0095,29.9809,29.9809,22500.0
2012-01-03 12:30:00,52.47,52.53,52.47,52.52,23600.0,29.9809,30.0152,29.9809,30.0095,23600.0
2012-01-03 12:35:00,52.53,52.55,52.52,52.54,24000.0,30.0152,30.0266,30.0095,30.0209,24000.0
2012-01-03 12:40:00,52.55,52.56,52.51,52.54,15300.0,30.0266,30.0324,30.0038,30.0209,15300.0
2012-01-03 12:45:00,52.54,52.54,52.5,52.54,16700.0,30.0209,30.0209,29.9981,30.0209,16700.0
2012-01-03 12:50:00,52.53,52.54,52.46,52.46,31500.0,30.0152,30.0209,29.9752,29.9752,31500.0
2012-01-03 12:55:00,52.46,52.47,52.44,52.47,13700.0,29.9752,29.9809,29.9638,29.9809,13700.0
2012-01-03 13:00:00,52.47,52.49,52.43,52.44,37000.0,29.9809,29.9924,29.9581,29.9638,37000.0
2012-01-03 13:05:00,52.45,52.51,52.45,52.49,18700.0,29.9695,30.0038,29.9695,29.9924,18700.0
2012-01-03 13:10:00,52.5,52.51,52.44,52.45,14000.0,29.9981,30.0038,29.9638,29.9695,14000.0
2012-01-03 13:15:00,52.44,52.45,52.38,52.39,8600.0,29.9638,29.9695,29.9295,29.9352,8600.0
2012-01-03 13:20:00,52.39,52.4,52.36,52.37,8500.0,29.9352,29.9409,29.9181,29.9238,8500.0
2012-01-03 13:25:00,52.36,52.36,52.26,52.31,20800.0,29.9181,29.9181,29.8609,29.8895,20800.0
2012-01-03 13:30:00,52.31,52.37,52.3,52.36,39100.0,29.8895,29.9238,29.8838,29.9181,39100.0
2012-01-03 13:35:00,52.36,52.37,52.32,52.34,21800.0,29.9181,29.9238,29.8952,29.9066,21800.0
2012-01-03 13:40:00,52.34,52.37,52.31,52.33,28100.0,29.9066,29.9238,29.8895,29.9009,28100.0
2012-01-03 13:45:00,52.33,52.36,52.32,52.35,13300.0,29.9009,29.9181,29.8952,29.9124,13300.0
2012-01-03 13:50:00,52.34,52.37,52.34,52.37,8100.0,29.9066,29.9238,29.9066,29.9238,8100.0
2012-01-03 13:55:00,52.36,52.4,52.36,52.37,10100.0,29.9181,29.9409,29.9181,29.9238,10100.0
2012-01-03 14:00:00,52.38,52.43,52.36,52.39,35700.0,29.9295,29.9581,29.9181,29.9352,35700.0
2012-01-03 14:05:00,52.39,52.4,52.38,52.4,12600.0,29.9352,29.9409,29.9295,29.9409,12600.0
2012-01-03 14:10:00,52.4,52.43,52.4,52.43,9600.0,29.9409,29.9581,29.9409,29.9581,9600.0
2012-01-03 14:15:00,52.43,52.43,52.41,52.41,10400.0,29.9581,29.9581,29.9466,29.9466,10400.0
2012-01-03 14:20:00,52.41,52.45,52.41,52.45,10200.0,29.9466,29.9695,29.9466,29.9695,10200.0
2012-01-03 14:25:00,52.45,52.46,52.44,52.44,13200.0,29.9695,29.9752,29.9638,29.9638,13200.0
2012-01-03 14:30:00,52.45,52.47,52.43,52.46,21300.0,29.9695,29.9809,29.9581,29.9752,21300.0
2012-01-03 14:35:00,52.47,52.5,52.47,52.47,19700.0,29.9809,29.9981,29.9809,29.9809,19700.0
2012-01-03 14:40:00,52.47,52.51,52.47,52.51,26600.0,29.9809,30.0038,29.9809,30.0038,26600.0
2012-01-03 14:45:00,52.5,52.54,52.5,52.51,20500.0,29.9981,30.0209,29.9981,30.0038,20500.0
2012-01-03 14:50:00,52.51,52.53,52.5,52.51,17200.0,30.0038,30.0152,29.9981,30.0038,17200.0
2012-01-03 14:55:00,52.52,52.55,52.52,52.53,17500.0,30.0095,30.0266,30.0095,30.0152,17500.0
2012-01-03 15:00:00,52.52,52.53,52.43,52.44,30700.0,30.0095,30.0152,29.9581,29.9638,30700.0
2012-01-03 15:05:00,52.43,52.47,52.42,52.46,17400.0,29.9581,29.9809,29.9524,29.9752,17400.0
2012-01-03 15:10:00,52.46,52.47,52.44,52.45,14300.0,29.9752,29.9809,29.9638,29.9695,14300.0
2012-01-03 15:15:00,52.45,52.48,52.44,52.47,28000.0,29.9695,29.9866,29.9638,29.9809,28000.0
2012-01-03 15:20:00,52.47,52.47,52.28,52.28,41600.0,29.9809,29.9809,29.8724,29.8724,41600.0
2012-01-03 15:25:00,52.29,52.37,52.29,52.37,28500.0,29.8781,29.9238,29.8781,29.9238,28500.0
2012-01-03 15:30:00,52.37,52.37,52.32,52.36,35900.0,29.9238,29.9238,29.8952,29.9181,35900.0
2012-01-03 15:35:00,52.36,52.4,52.36,52.38,31700.0,29.9181,29.9409,29.9181,29.9295,31700.0
2012-01-03 15:40:00,52.39,52.48,52.39,52.47,19500.0,29.9352,29.9866,29.9352,29.9809,19500.0
2012-01-03 15:45:00,52.47,52.61,52.47,52.61,52300.0,29.9809,30.0609,29.9809,30.0609,52300.0
2012-01-03 15:50:00,52.6,52.6,52.55,52.56,63300.0,30.0552,30.0552,30.0266,30.0324,63300.0
2012-01-03 15:55:00,52.56,52.6,52.47,52.5,159400.0,30.0324,30.0552,29.9809,29.9981,159400.0
2012-01-04 09:30:00,52.5,52.62,52.42,52.42,20000.0,29.9981,30.0666,29.9524,29.9524,20000.0
2012-01-04 09:35:00,52.44,52.58,52.4,52.55,15200.0,29.9638,30.0438,29.9409,30.0266,15200.0
2012-01-04 09:40:00,52.55,52.6,52.44,52.46,13800.0,30.0266,30.0552,29.9638,29.9752,13800.0
2012-01-04 09:45:00,52.46,52.49,52.41,52.45,15000.0,29.9752,29.9924,29.9466,29.9695,15000.0
2012-01-04 09:50:00,52.44,52.48,52.43,52.46,11100.0,29.9638,29.9866,29.9581,29.9752,11100.0
2012-01-04 09:55:00,52.47,52.52,52.43,52.49,13200.0,29.9809,30.0095,29.9581,29.9924,13200.0
2012-01-04 10:00:00,52.49,52.52,52.42,52.48,30200.0,29.9924,30.0095,29.9524,29.9866,30200.0
2012-01-04 10:05:00,52.5,52.52,52.44,52.46,20800.0,29.9981,30.0095,29.9638,29.9752,20800.0
2012-01-04 10:10:00,52.47,52.47,52.38,52.38,13200.0,29.9809,29.9809,29.9295,29.9295,13200.0
2012-01-04 10:15:00,52.38,52.44,52.35,52.39,11700.0,29.9295,29.9638,29.9124,29.9352,11700.0
2012-01-04 10:20:00,52.38,52.42,52.38,52.41,9300.0,29.9295,29.9524,29.9295,29.9466,9300.0
2012-01-04 10:25:00,52.41,52.41,52.37,52.37,12500.0,29.9466,29.9466,29.9238,29.9238,12500.0
2012-01-04 10:30:00,52.38,52.41,52.35,52.35,37700.0,29.9295,29.9466,29.9124,29.9124,37700.0
2012-01-04 10:35:00,52.35,52.35,52.3,52.33,14300.0,29.9124,29.9124,29.8838,29.9009,14300.0
2012-01-04 10:40:00,52.34,52.34,52.29,52.3,26400.0,29.9066,29.9066,29.8781,29.8838,26400.0
2012-01-04 10:45:00,52.3,52.34,52.25,52.34,21400.0,29.8838,29.9066,29.8552,29.9066,21400.0
2012-01-04 10:50:00,52.33,52.34,52.28,52.28,20800.0,29.9009,29.9066,29.8724,29.8724,20800.0
2012-01-04 10:55:00,52.28,52.29,52.23,52.25,16000.0,29.8724,29.8781,29.8438,29.8552,16000.0
2012-01-04 11:00:00,52.25,52.31,52.24,52.31,8600.0,29.8552,29.8895,29.8495,29.8895,8600.0
2012-01-04 11:05:00,52.3,52.33,52.28,52.28,21000.0,29.8838,29.9009,29.8724,29.8724,21000.0
2012-01-04 11:10:00,52.28,52.31,52.27,52.27,41300.0,29.8724,29.8895,29.8667,29.8667,41300.0
2012-01-04 11:15:00,52.26,52.27,52.23,52.23,19200.0,29.8609,29.8667,29.8438,29.8438,19200.0
2012-01-04 11:20:00,52.23,52.23,52.12,52.12,17000.0,29.8438,29.8438,29.7809,29.7809,17000.0
2012-01-04 11:25:00,52.13,52.19,52.13,52.19,11200.0,29.7867,29.8209,29.7867,29.8209,11200.0
2012-01-04 11:30:00,52.19,52.25,52.19,52.22,7900.0,29.8209,29.8552,29.8209,29.8381,7900.0
2012-01-04 11:35:00,52.21,52.28,52.2,52.26,21600.0,29.8324,29.8724,29.8267,29.8609,21600.0
2012-01-04 11:40:00,52.26,52.29,52.25,52.25,30800.0,29.8609,29.8781,29.8552,29.8552,30800.0
2012-01-04 11:45:00,52.26,52.27,52.23,52.26,13400.0,29.8609,29.8667,29.8438,29.8609,13400.0
2012-01-04 11:50:00,52.25,52.25,52.22,52.24,18100.0,29.8552,29.8552,29.8381,29.8495,18100.0
2012-01-04 11:55:00,52.24,52.25,52.23,52.24,7300.0,29.8495,29.8552,29.8438,29.8495,7300.0
2012-01-04 12:00:00,52.24,52.25,52.24,52.24,13000.0,29.8495,29.8552,29.8495,29.8495,13000.0
2012-01-04 12:05:00,52.25,52.31,52.25,52.3,22600.0,29.8552,29.8895,29.8552,29.8838,22600.0
2012-01-04 12:10:00,52.29,52.3,52.28,52.29,8700.0,29.8781,29.8838,29.8724,29.8781,8700.0
2012-01-04 12:15:00,52.29,52.33,52.28,52.32,7600.0,29.8781,29.9009,29.8724,29.8952,7600.0
2012-01-04 12:20:00,52.33,52.33,52.27,52.3,13800.0,29.9009,29.9009,29.8667,29.8838,13800.0
2012-01-04 12:25:00,52.29,52.33,52.27,52.28,8400.0,29.8781,29.9009,29.8667,29.8724,8400.0
2012-01-04 12:30:00,52.28,52.29,52.24,52.26,29100.0,29.8724,29.8781,29.8495,29.8609,29100.0
2012-01-04 12:35:00,52.25,52.26,52.21,52.22,27000.0,29.8552,29.8609,29.8324,29.8381,27000.0
2012-01-04 12:40:00,52.22,52.28,52.22,52.28,10300.0,29.8381,29.8724,29.8381,29.8724,10300.0
2012-01-04 12:45:00,52.28,52.29,52.26,52.28,4100.0,29.8724,29.8781,29.8609,29.8724,4100.0
2012-01-04 12:50:00,52.28,52.32,52.27,52.27,8000.0,29.8724,29.8952,29.8667,29.8667,8000.0
2012-01-04 12:55:00,52.29,52.31,52.25,52.31,11200.0,29.8781,29.8895,29.8552,29.8895,11200.0
2012-01-04 13:00:00,52.31,52.31,52.24,52.25,15400.0,29.8895,29.8895,29.8495,29.8552,15400.0
2012-01-04 13:05:00,52.24,52.25,52.22,52.23,33300.0,29.8495,29.8552,29.8381,29.8438,33300.0
2012-01-04 13:10:00,52.24,52.28,52.23,52.25,20200.0,29.8495,29.8724,29.8438,29.8552,20200.0
2012-01-04 13:15:00,52.27,52.28,52.22,52.26,43400.0,29.8667,29.8724,29.8381,29.8609,43400.0
2012-01-04 13:20:00,52.25,52.28,52.25,52.27,3400.0,29.8552,29.8724,29.8552,29.8667,3400.0
2012-01-04 13:25:00,52.27,52.31,52.27,52.29,12700.0,29.8667,29.8895,29.8667,29.8781,12700.0
2012-01-04 13:30:00,52.29,52.32,52.29,52.3,4600.0,29.8781,29.8952,29.8781,29.8838,4600.0
2012-01-04 13:35:00,52.31,52.34,52.3,52.32,28200.0,29.8895,29.9066,29.8838,29.8952,28200.0
2012-01-04 13:40:00,52.33,52.33,52.29,52.3,6500.0,29.9009,29.9009,29.8781,29.8838,6500.0
2012-01-04 13:45:00,52.29,52.33,52.26,52.32,8300.0,29.8781,29.9009,29.8609,29.8952,8300.0
2012-01-04 13:50:00,52.32,52.33,52.27,52.32,20100.0,29.8952,29.9009,29.8667,29.8952,20100.0
2012-01-04 13:55:00,52.33,52.33,52.26,52.3,13600.0,29.9009,29.9009,29.8609,29.8838,13600.0
2012-01-04 14:00:00,52.3,52.33,52.29,52.33,7100.0,29.8838,29.9009,29.8781,29.9009,7100.0
2012-01-04 14:05:00,52.33,52.34,52.3,52.3,27000.0,29.9009,29.9066,29.8838,29.8838,27000.0
2012-01-04 14:10:00,52.3,52.31,52.25,52.25,19900.0,29.8838,29.8895,29.8552,29.8552,19900.0
2012-01-04 14:15:00,52.25,52.3,52.25,52.29,11600.0,29.8552,29.8838,29.8552,29.8781,11600.0
2012-01-04 14:20:00,52.28,52.29,52.26,52.26,10200.0,29.8724,29.8781,29.8609,29.8609,10200.0
2012-01-04 14:25:00,52.27,52.29,52.25,52.26,9300.0,29.8667,29.8781,29.8552,29.8609,9300.0
2012-01-04 14:30:00,52.25,52.3,52.25,52.29,7500.0,29.8552,29.8838,29.8552,29.8781,7500.0
2012-01-04 14:35:00,52.29,52.29,52.25,52.25,17400.0,29.8781,29.8781,29.8552,29.8552,17400.0
2012-01-04 14:40:00,52.25,52.3,52.25,52.28,15500.0,29.8552,29.8838,29.8552,29.8724,15500.0
2012-01-04 14:45:00,52.28,52.29,52.27,52.28,9300.0,29.8724,29.8781,29.8667,29.8724,9300.0
2012-01-04 14:50:00,52.28,52.29,52.26,52.29,13400.0,29.8724,29.8781,29.8609,29.8781,13400.0
2012-01-04 14:55:00,52.28,52.31,52.28,52.3,46800.0,29.8724,29.8895,29.8724,29.8838,46800.0
2012-01-04 15:00:00,52.3,52.3,52.21,52.22,40100.0,29.8838,29.8838,29.8324,29.8381,40100.0
2012-01-04 15:05:00,52.21,52.21,52.14,52.14,23200.0,29.8324,29.8324,29.7924,29.7924,23200.0
2012-01-04 15:10:00,52.14,52.16,52.11,52.12,48800.0,29.7924,29.8038,29.7752,29.7809,48800.0
2012-01-04 15:15:00,52.12,52.15,52.08,52.09,41200.0,29.7809,29.7981,29.7581,29.7638,41200.0
2012-01-04 15:20:00,52.09,52.1,52.06,52.08,24500.0,29.7638,29.7695,29.7467,29.7581,24500.0
2012-01-04 15:25:00,52.08,52.09,52.0,52.0,52900.0,29.7581,29.7638,29.7124,29.7124,52900.0
2012-01-04 15:30:00,52.0,52.01,51.93,51.95,69200.0,29.7124,29.7181,29.6724,29.6838,69200.0
2012-01-04 15:35:00,51.95,52.04,51.94,52.02,33500.0,29.6838,29.7352,29.6781,29.7238,33500.0
2012-01-04 15:40:00,52.03,52.05,51.95,51.96,36800.0,29.7295,29.7409,29.6838,29.6895,36800.0
2012-01-04 15:45:00,51.96,52.03,51.96,52.01,69900.0,29.6895,29.7295,29.6895,29.7181,69900.0
2012-01-04 15:50:00,52.01,52.06,51.98,52.04,59000.0,29.7181,29.7467,29.7009,29.7352,59000.0
2012-01-04 15:55:00,52.05,52.1,52.04,52.06,153700.0,29.7409,29.7695,29.7352,29.7467,153700.0
2012-01-05 09:30:00,51.93,51.95,51.32,51.46,142300.0,29.6724,29.6838,29.3238,29.4038,142300.0
2012-01-05 09:35:00,51.48,51.63,51.42,51.55,38000.0,29.4153,29.501,29.381,29.4552,38000.0
2012-01-05 09:40:00,51.55,51.64,51.54,51.61,26100.0,29.4552,29.5067,29.4495,29.4895,26100.0
2012-01-05 09:45:00,51.61,51.62,51.52,51.56,41000.0,29.4895,29.4952,29.4381,29.461,41000.0
2012-01-05 09:50:00,51.57,51.62,51.55,51.6,29000.0,29.4667,29.4952,29.4552,29.4838,29000.0
2012-01-05 09:55:00,51.6,51.62,51.55,51.55,37800.0,29.4838,29.4952,29.4552,29.4552,37800.0
2012-01-05 10:00:00,51.53,51.55,51.43,51.45,59200.0,29.4438,29.4552,29.3867,29.3981,59200.0
2012-01-05 10:05:00,51.45,51.57,51.45,51.56,36100.0,29.3981,29.4667,29.3981,29.461,36100.0
2012-01-05 10:10:00,51.56,51.56,51.5,51.53,27800.0,29.461,29.461,29.4267,29.4438,27800.0
2012-01-05 10:15:00,51.54,51.55,51.48,51.48,30200.0,29.4495,29.4552,29.4153,29.4153,30200.0
2012-01-05 10:20:00,51.48,51.5,51.46,51.46,44900.0,29.4153,29.4267,29.4038,29.4038,44900.0
2012-01-05 10:25:00,51.46,51.5,51.43,51.49,29600.0,29.4038,29.4267,29.3867,29.421,29600.0
2012-01-05 10:30:00,51.49,51.5,51.48,51.5,24600.0,29.421,29.4267,29.4153,29.4267,24600.0
2012-01-05 10:35:00,51.48,51.49,51.4,51.42,51500.0,29.4153,29.421,29.3695,29.381,51500.0
2012-01-05 10:40:00,51.43,51.43,51.39,51.4,25000.0,29.3867,29.3867,29.3638,29.3695,25000.0
2012-01-05 10:45:00,51.39,51.5,51.39,51.5,23200.0,29.3638,29.4267,29.3638,29.4267,23200.0
2012-01-05 10:50:00,51.5,51.53,51.48,51.53,41500.0,29.4267,29.4438,29.4153,29.4438,41500.0
2012-01-05 10:55:00,51.53,51.63,51.52,51.62,17100.0,29.4438,29.501,29.4381,29.4952,17100.0
2012-01-05 11:00:00,51.61,51.7,51.59,51.69,14500.0,29.4895,29.541,29.4781,29.5352,14500.0
2012-01-05 11:05:00,51.69,51.83,51.69,51.83,30700.0,29.5352,29.6152,29.5352,29.6152,30700.0
2012-01-05 11:10:00,51.83,51.84,51.66,51.67,18500.0,29.6152,29.621,29.5181,29.5238,18500.0
2012-01-05 11:15:00,51.66,51.66,51.57,51.57,22200.0,29.5181,29.5181,29.4667,29.4667,22200.0
2012-01-05 11:20:00,51.57,51.71,51.57,51.71,22600.0,29.4667,29.5467,29.4667,29.5467,22600.0
2012-01-05 11:25:00,51.71,51.81,51.71,51.79,19800.0,29.5467,29.6038,29.5467,29.5924,19800.0
2012-01-05 11:30:00,51.79,51.87,51.79,51.85,17300.0,29.5924,29.6381,29.5924,29.6267,17300.0
2012-01-05 11:35:00,51.87,51.94,51.87,51.93,12100.0,29.6381,29.6781,29.6381,29.6724,12100.0
2012-01-05 11:40:00,51.94,51.98,51.94,51.94,16700.0,29.6781,29.7009,29.6781,29.6781,16700.0
2012-01-05 11:45:00,51.95,52.05,51.95,52.04,15800.0,29.6838,29.7409,29.6838,29.7352,15800.0
2012-01-05 11:50:00,52.04,52.04,51.93,51.94,16100.0,29.7352,29.7352,29.6724,29.6781,16100.0
2012-01-05 11:55:00,51.94,51.98,51.93,51.95,11100.0,29.6781,29.7009,29.6724,29.6838,11100.0
2012-01-05 12:00:00,51.95,52.06,51.9,52.02,50700.0,29.6838,29.7467,29.6552,29.7238,50700.0
2012-01-05 12:05:00,52.02,52.09,51.99,52.03,31700.0,29.7238,29.7638,29.7067,29.7295,31700.0
2012-01-05 12:10:00,52.03,52.04,51.94,51.94,10200.0,29.7295,29.7352,29.6781,29.6781,10200.0
2012-01-05 12:15:00,51.95,52.0,51.94,51.96,22100.0,29.6838,29.7124,29.6781,29.6895,22100.0
2012-01-05 12:20:00,51.94,51.99,51.88,51.97,19800.0,29.6781,29.7067,29.6438,29.6952,19800.0
2012-01-05 12:25:00,51.98,52.03,51.98,52.01,10100.0,29.7009,29.7295,29.7009,29.7181,10100.0
2012-01-05 12:30:00,52.0,52.04,52.0,52.03,18600.0,29.7124,29.7352,29.7124,29.7295,18600.0
2012-01-05 12:35:00,52.03,52.04,51.98,51.99,12700.0,29.7295,29.7352,29.7009,29.7067,12700.0
2012-01-05 12:40:00,51.99,52.02,51.98,52.01,13800.0,29.7067,29.7238,29.7009,29.7181,13800.0
2012-01-05 12:45:00,51.99,52.05,51.99,52.04,31000.0,29.7067,29.7409,29.7067,29.7352,31000.0
2012-01-05 12:50:00,52.04,52.08,52.03,52.06,13500.0,29.7352,29.7581,29.7295,29.7467,13500.0
2012-01-05 12:55:00,52.04,52.13,52.03,52.08,23500.0,29.7352,29.7867,29.7295,29.7581,23500.0
2012-01-05 13:00:00,52.07,52.07,52.04,52.06,11500.0,29.7524,29.7524,29.7352,29.7467,11500.0
2012-01-05 13:05:00,52.05,52.09,52.04,52.08,9800.0,29.7409,29.7638,29.7352,29.7581,9800.0
2012-01-05 13:10:00,52.09,52.09,52.0,52.03,51800.0,29.7638,29.7638,29.7124,29.7295,51800.0
2012-01-05 13:15:00,52.03,52.06,52.03,52.04,6700.0,29.7295,29.7467,29.7295,29.7352,6700.0
2012-01-05 13:20:00,52.05,52.05,52.0,52.0,4200.0,29.7409,29.7409,29.7124,29.7124,4200.0
2012-01-05 13:25:00,52.0,52.01,51.98,51.98,24500.0,29.7124,29.7181,29.7009,29.7009,24500.0
2012-01-05 13:30:00,51.98,51.99,51.96,51.99,32500.0,29.7009,29.7067,29.6895,29.7067,32500.0
2012-01-05 13:35:00,51.99,52.02,51.97,51.99,27700.0,29.7067,29.7238,29.6952,29.7067,27700.0
2012-01-05 13:40:00,51.99,52.01,51.98,51.98,24000.0,29.7067,29.7181,29.7009,29.7009,24000.0
2012-01-05 13:45:00,51.97,52.01,51.97,51.99,21000.0,29.6952,29.7181,29.6952,29.7067,21000.0
2012-01-05 13:50:00,51.99,52.0,51.97,51.99,17400.0,29.7067,29.7124,29.6952,29.7067,17400.0
2012-01-05 13:55:00,51.98,52.0,51.96,51.99,34500.0,29.7009,29.7124,29.6895,29.7067,34500.0
2012-01-05 14:00:00,51.98,51.99,51.96,51.98,27100.0,29.7009,29.7067,29.6895,29.7009,27100.0
2012-01-05 14:05:00,51.98,51.99,51.9,51.91,22800.0,29.7009,29.7067,29.6552,29.6609,22800.0
2012-01-05 14:10:00,51.9,51.92,51.89,51.91,20100.0,29.6552,29.6667,29.6495,29.6609,20100.0
2012-01-05 14:15:00,51.91,51.91,51.84,51.9,32600.0,29.6609,29.6609,29.621,29.6552,32600.0
2012-01-05 14:20:00,51.89,51.92,51.86,51.86,29300.0,29.6495,29.6667,29.6324,29.6324,29300.0
2012-01-05 14:25:00,51.86,51.87,51.83,51.85,14300.0,29.6324,29.6381,29.6152,29.6267,14300.0
2012-01-05 14:30:00,51.85,51.9,51.85,51.9,14400.0,29.6267,29.6552,29.6267,29.6552,14400.0
2012-01-05 14:35:00,51.9,51.91,51.88,51.89,24000.0,29.6552,29.6609,29.6438,29.6495,24000.0
2012-01-05 14:40:00,51.89,51.96,51.89,51.95,21500.0,29.6495,29.6895,29.6495,29.6838,21500.0
2012-01-05 14:45:00,51.95,51.95,51.9,51.91,21300.0,29.6838,29.6838,29.6552,29.6609,21300.0
2012-01-05 14:50:00,51.9,51.91,51.85,51.85,60700.0,29.6552,29.6609,29.6267,29.6267,60700.0
2012-01-05 14:55:00,51.85,51.9,51.85,51.88,25600.0,29.6267,29.6552,29.6267,29.6438,25600.0
2012-01-05 15:00:00,51.88,51.9,51.86,51.9,76900.0,29.6438,29.6552,29.6324,29.6552,76900.0
2012-01-05 15:05:00,51.91,51.94,51.9,51.94,26800.0,29.6609,29.6781,29.6552,29.6781,26800.0
2012-01-05 15:10:00,51.93,51.94,51.86,51.86,52000.0,29.6724,29.6781,29.6324,29.6324,52000.0
2012-01-05 15:15:00,51.86,51.87,51.84,51.84,38000.0,29.6324,29.6381,29.621,29.621,38000.0
2012-01-05 15:20:00,51.84,51.88,51.84,51.87,42400.0,29.621,29.6438,29.621,29.6381,42400.0
2012-01-05 15:25:00,51.88,51.91,51.87,51.88,23100.0,29.6438,29.6609,29.6381,29.6438,23100.0
2012-01-05 15:30:00,51.89,51.89,51.81,51.86,82800.0,29.6495,29.6495,29.6038,29.6324,82800.0
2012-01-05 15:35:00,51.86,51.9,51.85,51.86,44700.0,29.6324,29.6552,29.6267,29.6324,44700.0
2012-01-05 15:40:00,51.87,51.91,51.85,51.91,41400.0,29.6381,29.6609,29.6267,29.6609,41400.0
2012-01-05 15:45:00,51.91,51.95,51.88,51.94,89900.0,29.6609,29.6838,29.6438,29.6781,89900.0
2012-01-05 15:50:00,51.94,51.98,51.91,51.98,72500.0,29.6781,29.7009,29.6609,29.7009,72500.0
2012-01-05 15:55:00,51.98,52.01,51.97,51.97,150100.0,29.7009,29.7181,29.6952,29.6952,150100.0
2012-01-06 09:30:00,52.06,52.06,51.75,51.76,24900.0,29.7467,29.7467,29.5695,29.5752,24900.0
2012-01-06 09:35:00,51.77,51.95,51.77,51.85,32200.0,29.581,29.6838,29.581,29.6267,32200.0
2012-01-06 09:40:00,51.86,51.86,51.76,51.76,15000.0,29.6324,29.6324,29.5752,29.5752,15000.0
2012-01-06 09:45:00,51.77,51.81,51.72,51.72,24400.0,29.581,29.6038,29.5524,29.5524,24400.0
2012-01-06 09:50:00,51.72,51.72,51.56,51.57,24200.0,29.5524,29.5524,29.461,29.4667,24200.0
2012-01-06 09:55:00,51.58,51.63,51.57,51.62,22500.0,29.4724,29.501,29.4667,29.4952,22500.0
2012-01-06 10:00:00,51.61,51.66,51.52,51.52,60400.0,29.4895,29.5181,29.4381,29.4381,60400.0
2012-01-06 10:05:00,51.52,51.53,51.49,51.5,45700.0,29.4381,29.4438,29.421,29.4267,45700.0
2012-01-06 10:10:00,51.5,51.57,51.49,51.55,13500.0,29.4267,29.4667,29.421,29.4552,13500.0
2012-01-06 10:15:00,51.56,51.56,51.5,51.53,14000.0,29.461,29.461,29.4267,29.4438,14000.0
2012-01-06 10:20:00,51.52,51.62,51.5,51.58,201900.0,29.4381,29.4952,29.4267,29.4724,201900.0
2012-01-06 10:25:00,51.59,51.6,51.49,51.5,44900.0,29.4781,29.4838,29.421,29.4267,44900.0
2012-01-06 10:30:00,51.5,51.53,51.48,51.52,46100.0,29.4267,29.4438,29.4153,29.4381,46100.0
2012-01-06 10:35:00,51.52,51.53,51.5,51.5,35300.0,29.4381,29.4438,29.4267,29.4267,35300.0
2012-01-06 10:40:00,51.5,51.51,51.44,51.45,50300.0,29.4267,29.4324,29.3924,29.3981,50300.0
2012-01-06 10:45:00,51.45,51.51,51.44,51.5,18900.0,29.3981,29.4324,29.3924,29.4267,18900.0
2012-01-06 10:50:00,51.51,51.51,51.46,51.47,11900.0,29.4324,29.4324,29.4038,29.4095,11900.0
2012-01-06 10:55:00,51.46,51.47,51.42,51.45,11800.0,29.4038,29.4095,29.381,29.3981,11800.0
2012-01-06 11:00:00,51.45,51.5,51.44,51.45,14100.0,29.3981,29.4267,29.3924,29.3981,14100.0
2012-01-06 11:05:00,51.44,51.51,51.44,51.48,14000.0,29.3924,29.4324,29.3924,29.4153,14000.0
2012-01-06 11:10:00,51.5,51.5,51.47,51.49,7600.0,29.4267,29.4267,29.4095,29.421,7600.0
2012-01-06 11:15:00,51.49,51.52,51.48,51.51,10800.0,29.421,29.4381,29.4153,29.4324,10800.0
2012-01-06 11:20:00,51.51,51.52,51.45,51.46,10700.0,29.4324,29.4381,29.3981,29.4038,10700.0
2012-01-06 11:25:00,51.46,51.47,51.44,51.45,13300.0,29.4038,29.4095,29.3924,29.3981,13300.0
2012-01-06 11:30:00,51.46,51.52,51.46,51.52,16800.0,29.4038,29.4381,29.4038,29.4381,16800.0
2012-01-06 11:35:00,51.51,51.53,51.5,51.52,28400.0,29.4324,29.4438,29.4267,29.4381,28400.0
2012-01-06 11:40:00,51.52,51.52,51.48,51.48,19000.0,29.4381,29.4381,29.4153,29.4153,19000.0
2012-01-06 11:45:00,51.48,51.5,51.44,51.44,19900.0,29.4153,29.4267,29.3924,29.3924,19900.0
2012-01-06 11:50:00,51.44,51.46,51.43,51.45,8900.0,29.3924,29.4038,29.3867,29.3981,8900.0
2012-01-06 11:55:00,51.47,51.47,51.44,51.46,12400.0,29.4095,29.4095,29.3924,29.4038,12400.0
2012-01-06 12:00:00,51.47,51.49,51.45,51.48,14700.0,29.4095,29.421,29.3981,29.4153,14700.0
2012-01-06 12:05:00,51.49,51.52,51.48,51.48,35600.0,29.421,29.4381,29.4153,29.4153,35600.0
2012-01-06 12:10:00,51.48,51.5,51.47,51.48,29900.0,29.4153,29.4267,29.4095,29.4153,29900.0
2012-01-06 12:15:00,51.47,51.49,51.46,51.48,37200.0,29.4095,29.421,29.4038,29.4153,37200.0
2012-01-06 12:20:00,51.49,51.51,51.48,51.49,40300.0,29.421,29.4324,29.4153,29.421,40300.0
2012-01-06 12:25:00,51.48,51.5,51.47,51.47,8900.0,29.4153,29.4267,29.4095,29.4095,8900.0
2012-01-06 12:30:00,51.47,51.51,51.47,51.5,13900.0,29.4095,29.4324,29.4095,29.4267,13900.0
2012-01-06 12:35:00,51.51,51.51,51.48,51.48,34100.0,29.4324,29.4324,29.4153,29.4153,34100.0
2012-01-06 12:40:00,51.48,51.48,51.46,51.47,14100.0,29.4153,29.4153,29.4038,29.4095,14100.0
2012-01-06 12:45:00,51.47,51.48,51.43,51.43,26000.0,29.4095,29.4153,29.3867,29.3867,26000.0
2012-01-06 12:50:00,51.43,51.43,51.4,51.41,20000.0,29.3867,29.3867,29.3695,29.3753,20000.0
2012-01-06 12:55:00,51.41,51.46,51.41,51.45,12200.0,29.3753,29.4038,29.3753,29.3981,12200.0
2012-01-06 13:00:00,51.46,51.5,51.46,51.48,21700.0,29.4038,29.4267,29.4038,29.4153,21700.0
2012-01-06 13:05:00,51.48,51.51,51.48,51.5,18400.0,29.4153,29.4324,29.4153,29.4267,18400.0
2012-01-06 13:10:00,51.51,51.52,51.48,51.48,13700.0,29.4324,29.4381,29.4153,29.4153,13700.0
2012-01-06 13:15:00,51.48,51.51,51.48,51.48,12100.0,29.4153,29.4324,29.4153,29.4153,12100.0
2012-01-06 13:20:00,51.48,51.49,51.46,51.47,8900.0,29.4153,29.421,29.4038,29.4095,8900.0
2012-01-06 13:25:00,51.47,51.5,51.47,51.49,17700.0,29.4095,29.4267,29.4095,29.421,17700.0
2012-01-06 13:30:00,51.49,51.5,51.47,51.47,19000.0,29.421,29.4267,29.4095,29.4095,19000.0
2012-01-06 13:35:00,51.47,51.5,51.47,51.49,3700.0,29.4095,29.4267,29.4095,29.421,3700.0
2012-01-06 13:40:00,51.49,51.51,51.48,51.49,21400.0,29.421,29.4324,29.4153,29.421,21400.0
2012-01-06 13:45:00,51.49,51.49,51.45,51.46,15600.0,29.421,29.421,29.3981,29.4038,15600.0
2012-01-06 13:50:00,51.46,51.46,51.44,51.45,11600.0,29.4038,29.4038,29.3924,29.3981,11600.0
2012-01-06 13:55:00,51.45,51.49,51.44,51.44,24100.0,29.3981,29.421,29.3924,29.3924,24100.0
2012-01-06 14:00:00,51.44,51.48,51.43,51.48,15000.0,29.3924,29.4153,29.3867,29.4153,15000.0
2012-01-06 14:05:00,51.47,51.49,51.46,51.47,16600.0,29.4095,29.421,29.4038,29.4095,16600.0
2012-01-06 14:10:00,51.46,51.47,51.4,51.41,18800.0,29.4038,29.4095,29.3695,29.3753,18800.0
2012-01-06 14:15:00,51.41,51.41,51.37,51.38,26000.0,29.3753,29.3753,29.3524,29.3581,26000.0
2012-01-06 14:20:00,51.38,51.4,51.36,51.37,19100.0,29.3581,29.3695,29.3467,29.3524,19100.0
2012-01-06 14:25:00,51.37,51.38,51.35,51.36,17500.0,29.3524,29.3581,29.341,29.3467,17500.0
2012-01-06 14:30:00,51.36,51.36,51.33,51.35,31700.0,29.3467,29.3467,29.3295,29.341,31700.0
2012-01-06 14:35:00,51.34,51.36,51.31,51.32,53000.0,29.3353,29.3467,29.3181,29.3238,53000.0
2012-01-06 14:40:00,51.33,51.36,51.32,51.34,40100.0,29.3295,29.3467,29.3238,29.3353,40100.0
2012-01-06 14:45:00,51.34,51.39,51.34,51.38,19900.0,29.3353,29.3638,29.3353,29.3581,19900.0
2012-01-06 14:50:00,51.37,51.38,51.32,51.32,37100.0,29.3524,29.3581,29.3238,29.3238,37100.0
2012-01-06 14:55:00,51.33,51.36,51.32,51.36,30300.0,29.3295,29.3467,29.3238,29.3467,30300.0
2012-01-06 15:00:00,51.36,51.4,51.34,51.36,24700.0,29.3467,29.3695,29.3353,29.3467,24700.0
2012-01-06 15:05:00,51.35,51.37,51.34,51.36,23300.0,29.341,29.3524,29.3353,29.3467,23300.0
2012-01-06 15:10:00,51.36,51.38,51.35,51.38,21500.0,29.3467,29.3581,29.341,29.3581,21500.0
2012-01-06 15:15:00,51.38,51.39,51.32,51.32,32600.0,29.3581,29.3638,29.3238,29.3238,32600.0
2012-01-06 15:20:00,51.33,51.35,51.33,51.35,20000.0,29.3295,29.341,29.3295,29.341,20000.0
2012-01-06 15:25:00,51.35,51.39,51.34,51.37,25500.0,29.341,29.3638,29.3353,29.3524,25500.0
2012-01-06 15:30:00,51.37,51.41,51.37,51.39,20200.0,29.3524,29.3753,29.3524,29.3638,20200.0
2012-01-06 15:35:00,51.4,51.42,51.37,51.39,28300.0,29.3695,29.381,29.3524,29.3638,28300.0
2012-01-06 15:40:00,51.39,51.46,51.38,51.43,36800.0,29.3638,29.4038,29.3581,29.3867,36800.0
2012-01-06 15:45:00,51.42,51.45,51.39,51.43,37500.0,29.381,29.3981,29.3638,29.3867,37500.0
2012-01-06 15:50:00,51.43,51.43,51.36,51.39,37100.0,29.3867,29.3867,29.3467,29.3638,37100.0
2012-01-06 15:55:00,51.4,51.43,51.39,51.42,115700.0,29.3695,29.3867,29.3638,29.381,115700.0
2012-01-09 09:30:00,51.38,51.57,51.38,51.45,38300.0,29.3581,29.4667,29.3581,29.3981,38300.0
2012-01-09 09:35:00,51.47,51.48,51.4,51.42,13600.0,29.4095,29.4153,29.3695,29.381,13600.0
2012-01-09 09:40:00,51.42,51.42,51.31,51.4,32400.0,29.381,29.381,29.3181,29.3695,32400.0
2012-01-09 09:45:00,51.4,51.4,51.32,51.34,14100.0,29.3695,29.3695,29.3238,29.3353,14100.0
2012-01-09 09:50:00,51.33,51.33,51.2,51.2,20400.0,29.3295,29.3295,29.2553,29.2553,20400.0
2012-01-09 09:55:00,51.2,51.22,51.13,51.16,39700.0,29.2553,29.2667,29.2153,29.2324,39700.0
2012-01-09 10:00:00,51.14,51.15,51.06,51.11,34700.0,29.221,29.2267,29.1753,29.2038,34700.0
2012-01-09 10:05:00,51.11,51.17,51.09,51.15,40300.0,29.2038,29.2381,29.1924,29.2267,40300.0
2012-01-09 10:10:00,51.15,51.19,51.13,51.14,15600.0,29.2267,29.2495,29.2153,29.221,15600.0
2012-01-09 10:15:00,51.14,51.2,51.14,51.19,12300.0,29.221,29.2553,29.221,29.2495,12300.0
2012-01-09 10:20:00,51.2,51.24,51.18,51.21,24600.0,29.2553,29.2781,29.2438,29.261,24600.0
2012-01-09 10:25:00,51.19,51.23,51.18,51.23,13200.0,29.2495,29.2724,29.2438,29.2724,13200.0
2012-01-09 10:30:00,51.23,51.23,51.2,51.21,6000.0,29.2724,29.2724,29.2553,29.261,6000.0
2012-01-09 10:35:00,51.21,51.33,51.21,51.28,66600.0,29.261,29.3295,29.261,29.301,66600.0
2012-01-09 10:40:00,51.29,51.32,51.29,51.31,22900.0,29.3067,29.3238,29.3067,29.3181,22900.0
2012-01-09 10:45:00,51.31,51.32,51.29,51.3,32300.0,29.3181,29.3238,29.3067,29.3124,32300.0
2012-01-09 10:50:00,51.3,51.3,51.24,51.25,28700.0,29.3124,29.3124,29.2781,29.2838,28700.0
2012-01-09 10:55:00,51.25,51.25,51.21,51.21,13200.0,29.2838,29.2838,29.261,29.261,13200.0
2012-01-09 11:00:00,51.21,51.21,51.19,51.21,22400.0,29.261,29.261,29.2495,29.261,22400.0
2012-01-09 11:05:00,51.21,51.22,51.15,51.16,28000.0,29.261,29.2667,29.2267,29.2324,28000.0
2012-01-09 11:10:00,51.17,51.17,51.1,51.13,34900.0,29.2381,29.2381,29.1981,29.2153,34900.0
2012-01-09 11:15:00,51.13,51.15,51.08,51.08,21500.0,29.2153,29.2267,29.1867,29.1867,21500.0
2012-01-09 11:20:00,51.08,51.17,51.08,51.16,12400.0,29.1867,29.2381,29.1867,29.2324,12400.0
2012-01-09 11:25:00,51.16,51.21,51.15,51.18,23700.0,29.2324,29.261,29.2267,29.2438,23700.0
2012-01-09 11:30:00,51.18,51.2,51.17,51.18,18400.0,29.2438,29.2553,29.2381,29.2438,18400.0
2012-01-09 11:35:00,51.19,51.23,51.18,51.19,28500.0,29.2495,29.2724,29.2438,29.2495,28500.0
2012-01-09 11:40:00,51.2,51.2,51.17,51.18,15900.0,29.2553,29.2553,29.2381,29.2438,15900.0
2012-01-09 11:45:00,51.18,51.23,51.18,51.22,8200.0,29.2438,29.2724,29.2438,29.2667,8200.0
2012-01-09 11:50:00,51.22,51.24,51.22,51.23,8000.0,29.2667,29.2781,29.2667,29.2724,8000.0
2012-01-09 11:55:00,51.23,51.25,51.21,51.25,8300.0,29.2724,29.2838,29.261,29.2838,8300.0
2012-01-09 12:00:00,51.24,51.25,51.19,51.19,10300.0,29.2781,29.2838,29.2495,29.2495,10300.0
2012-01-09 12:05:00,51.21,51.22,51.2,51.21,3700.0,29.261,29.2667,29.2553,29.261,3700.0
2012-01-09 12:10:00,51.2,51.23,51.2,51.23,4800.0,29.2553,29.2724,29.2553,29.2724,4800.0
2012-01-09 12:15:00,51.22,51.24,51.22,51.23,5600.0,29.2667,29.2781,29.2667,29.2724,5600.0
2012-01-09 12:20:00,51.23,51.24,51.22,51.23,7000.0,29.2724,29.2781,29.2667,29.2724,7000.0
2012-01-09 12:25:00,51.23,51.24,51.22,51.23,5200.0,29.2724,29.2781,29.2667,29.2724,5200.0
2012-01-09 12:30:00,51.23,51.25,51.23,51.23,11800.0,29.2724,29.2838,29.2724,29.2724,11800.0
2012-01-09 12:35:00,51.23,51.26,51.23,51.26,12300.0,29.2724,29.2895,29.2724,29.2895,12300.0
2012-01-09 12:40:00,51.25,51.26,51.21,51.21,7300.0,29.2838,29.2895,29.261,29.261,7300.0
2012-01-09 12:45:00,51.21,51.28,51.21,51.23,19000.0,29.261,29.301,29.261,29.2724,19000.0
2012-01-09 12:50:00,51.23,51.24,51.21,51.22,5400.0,29.2724,29.2781,29.261,29.2667,5400.0
2012-01-09 12:55:00,51.23,51.24,51.22,51.22,8600.0,29.2724,29.2781,29.2667,29.2667,8600.0
2012-01-09 13:00:00,51.23,51.24,51.21,51.23,13700.0,29.2724,29.2781,29.261,29.2724,13700.0
2012-01-09 13:05:00,51.23,51.24,51.22,51.23,5600.0,29.2724,29.2781,29.2667,29.2724,5600.0
2012-01-09 13:10:00,51.23,51.24,51.2,51.23,11400.0,29.2724,29.2781,29.2553,29.2724,11400.0
2012-01-09 13:15:00,51.23,51.25,51.21,51.21,12400.0,29.2724,29.2838,29.261,29.261,12400.0
2012-01-09 13:20:00,51.22,51.22,51.2,51.21,4700.0,29.2667,29.2667,29.2553,29.261,4700.0
2012-01-09 13:25:00,51.21,51.23,51.2,51.23,9700.0,29.261,29.2724,29.2553,29.2724,9700.0
2012-01-09 13:30:00,51.23,51.23,51.22,51.23,4600.0,29.2724,29.2724,29.2667,29.2724,4600.0
2012-01-09 13:35:00,51.23,51.23,51.19,51.21,30500.0,29.2724,29.2724,29.2495,29.261,30500.0
2012-01-09 13:40:00,51.2,51.24,51.2,51.23,4000.0,29.2553,29.2781,29.2553,29.2724,4000.0
2012-01-09 13:45:00,51.23,51.31,51.23,51.29,57400.0,29.2724,29.3181,29.2724,29.3067,57400.0
2012-01-09 13:50:00,51.29,51.3,51.28,51.3,5800.0,29.3067,29.3124,29.301,29.3124,5800.0
2012-01-09 13:55:00,51.3,51.3,51.27,51.29,9900.0,29.3124,29.3124,29.2953,29.3067,9900.0
2012-01-09 14:00:00,51.29,51.32,51.28,51.31,15200.0,29.3067,29.3238,29.301,29.3181,15200.0
2012-01-09 14:05:00,51.3,51.32,51.29,51.3,8100.0,29.3124,29.3238,29.3067,29.3124,8100.0
2012-01-09 14:10:00,51.3,51.31,51.29,51.3,5400.0,29.3124,29.3181,29.3067,29.3124,5400.0
2012-01-09 14:15:00,51.3,51.31,51.29,51.3,22600.0,29.3124,29.3181,29.3067,29.3124,22600.0
2012-01-09 14:20:00,51.3,51.31,51.29,51.3,4200.0,29.3124,29.3181,29.3067,29.3124,4200.0
2012-01-09 14:25:00,51.3,51.32,51.3,51.31,11800.0,29.3124,29.3238,29.3124,29.3181,11800.0
2012-01-09 14:30:00,51.32,51.33,51.31,51.32,18200.0,29.3238,29.3295,29.3181,29.3238,18200.0
2012-01-09 14:35:00,51.31,51.32,51.31,51.32,7500.0,29.3181,29.3238,29.3181,29.3238,7500.0
2012-01-09 14:40:00,51.31,51.32,51.31,51.32,12900.0,29.3181,29.3238,29.3181,29.3238,12900.0
2012-01-09 14:45:00,51.32,51.33,51.3,51.32,40100.0,29.3238,29.3295,29.3124,29.3238,40100.0
2012-01-09 14:50:00,51.32,51.32,51.31,51.32,10600.0,29.3238,29.3238,29.3181,29.3238,10600.0
2012-01-09 14:55:00,51.32,51.32,51.3,51.31,22400.0,29.3238,29.3238,29.3124,29.3181,22400.0
2012-01-09 15:00:00,51.31,51.34,51.27,51.3,39500.0,29.3181,29.3353,29.2953,29.3124,39500.0
2012-01-09 15:05:00,51.3,51.33,51.3,51.31,10500.0,29.3124,29.3295,29.3124,29.3181,10500.0
2012-01-09 15:10:00,51.31,51.31,51.28,51.3,12300.0,29.3181,29.3181,29.301,29.3124,12300.0
2012-01-09 15:15:00,51.29,51.32,51.29,51.3,13200.0,29.3067,29.3238,29.3067,29.3124,13200.0
2012-01-09 15:20:00,51.31,51.33,51.3,51.32,32300.0,29.3181,29.3295,29.3124,29.3238,32300.0
2012-01-09 15:25:00,51.31,51.32,51.29,51.31,15400.0,29.3181,29.3238,29.3067,29.3181,15400.0
2012-01-09 15:30:00,51.3,51.32,51.29,51.3,22600.0,29.3124,29.3238,29.3067,29.3124,22600.0
2012-01-09 15:35:00,51.31,51.35,51.27,51.33,25800.0,29.3181,29.341,29.2953,29.3295,25800.0
2012-01-09 15:40:00,51.34,51.42,51.32,51.41,76100.0,29.3353,29.381,29.3238,29.3753,76100.0
2012-01-09 15:45:00,51.41,51.46,51.37,51.44,132000.0,29.3753,29.4038,29.3524,29.3924,132000.0
2012-01-09 15:50:00,51.44,51.47,51.42,51.46,57600.0,29.3924,29.4095,29.381,29.4038,57600.0
2012-01-09 15:55:00,51.46,51.53,51.38,51.38,299400.0,29.4038,29.4438,29.3581,29.3581,299400.0
2012-01-10 09:30:00,51.54,51.65,51.47,51.6,46400.0,29.4495,29.5124,29.4095,29.4838,46400.0
2012-01-10 09:35:00,51.6,51.61,51.34,51.36,39000.0,29.4838,29.4895,29.3353,29.3467,39000.0
2012-01-10 09:40:00,51.37,51.47,51.36,51.39,21600.0,29.3524,29.4095,29.3467,29.3638,21600.0
2012-01-10 09:45:00,51.38,51.42,51.37,51.42,25300.0,29.3581,29.381,29.3524,29.381,25300.0
2012-01-10 09:50:00,51.42,51.44,51.37,51.4,25300.0,29.381,29.3924,29.3524,29.3695,25300.0
2012-01-10 09:55:00,51.4,51.45,51.36,51.4,14400.0,29.3695,29.3981,29.3467,29.3695,14400.0
2012-01-10 10:00:00,51.4,51.5,51.4,51.5,31400.0,29.3695,29.4267,29.3695,29.4267,31400.0
2012-01-10 10:05:00,51.48,51.48,51.45,51.46,18700.0,29.4153,29.4153,29.3981,29.4038,18700.0
2012-01-10 10:10:00,51.47,51.5,51.45,51.47,19600.0,29.4095,29.4267,29.3981,29.4095,19600.0
2012-01-10 10:15:00,51.46,51.5,51.44,51.44,17700.0,29.4038,29.4267,29.3924,29.3924,17700.0
2012-01-10 10:20:00,51.44,51.52,51.42,51.52,31400.0,29.3924,29.4381,29.381,29.4381,31400.0
2012-01-10 10:25:00,51.51,51.57,51.5,51.54,29100.0,29.4324,29.4667,29.4267,29.4495,29100.0
2012-01-10 10:30:00,51.53,51.55,51.5,51.53,8700.0,29.4438,29.4552,29.4267,29.4438,8700.0
2012-01-10 10:35:00,51.54,51.61,51.54,51.56,12600.0,29.4495,29.4895,29.4495,29.461,12600.0
2012-01-10 10:40:00,51.55,51.6,51.55,51.58,11900.0,29.4552,29.4838,29.4552,29.4724,11900.0
2012-01-10 10:45:00,51.57,51.61,51.57,51.58,8100.0,29.4667,29.4895,29.4667,29.4724,8100.0
2012-01-10 10:50:00,51.56,51.59,51.56,51.59,7900.0,29.461,29.4781,29.461,29.4781,7900.0
2012-01-10 10:55:00,51.58,51.6,51.57,51.6,9000.0,29.4724,29.4838,29.4667,29.4838,9000.0
2012-01-10 11:00:00,51.6,51.63,51.55,51.56,14200.0,29.4838,29.501,29.4552,29.461,14200.0
2012-01-10 11:05:00,51.56,51.6,51.55,51.56,15600.0,29.461,29.4838,29.4552,29.461,15600.0
2012-01-10 11:10:00,51.57,51.61,51.56,51.6,36100.0,29.4667,29.4895,29.461,29.4838,36100.0
2012-01-10 11:15:00,51.61,51.64,51.6,51.63,11700.0,29.4895,29.5067,29.4838,29.501,11700.0
2012-01-10 11:20:00,51.62,51.65,51.62,51.62,12700.0,29.4952,29.5124,29.4952,29.4952,12700.0
2012-01-10 11:25:00,51.62,51.65,51.62,51.65,8500.0,29.4952,29.5124,29.4952,29.5124,8500.0
2012-01-10 11:30:00,51.64,51.65,51.59,51.63,12500.0,29.5067,29.5124,29.4781,29.501,12500.0
2012-01-10 11:35:00,51.63,51.63,51.58,51.58,25400.0,29.501,29.501,29.4724,29.4724,25400.0
2012-01-10 11:40:00,51.58,51.59,51.57,51.59,7500.0,29.4724,29.4781,29.4667,29.4781,7500.0
2012-01-10 11:45:00,51.59,51.59,51.55,51.56,12900.0,29.4781,29.4781,29.4552,29.461,12900.0
2012-01-10 11:50:00,51.56,51.61,51.56,51.6,8100.0,29.461,29.4895,29.461,29.4838,8100.0
2012-01-10 11:55:00,51.59,51.6,51.55,51.55,9300.0,29.4781,29.4838,29.4552,29.4552,9300.0
2012-01-10 12:00:00,51.56,51.58,51.55,51.58,5800.0,29.461,29.4724,29.4552,29.4724,5800.0
2012-01-10 12:05:00,51.58,51.6,51.55,51.58,14200.0,29.4724,29.4838,29.4552,29.4724,14200.0
2012-01-10 12:10:00,51.58,51.59,51.56,51.58,9900.0,29.4724,29.4781,29.461,29.4724,9900.0
2012-01-10 12:15:00,51.59,51.61,51.58,51.59,4300.0,29.4781,29.4895,29.4724,29.4781,4300.0
2012-01-10 12:20:00,51.59,51.6,51.55,51.56,11200.0,29.4781,29.4838,29.4552,29.461,11200.0
2012-01-10 12:25:00,51.56,51.56,51.5,51.51,24600.0,29.461,29.461,29.4267,29.4324,24600.0
2012-01-10 12:30:00,51.51,51.51,51.47,51.48,10900.0,29.4324,29.4324,29.4095,29.4153,10900.0
2012-01-10 12:35:00,51.5,51.52,51.48,51.5,6600.0,29.4267,29.4381,29.4153,29.4267,6600.0
2012-01-10 12:40:00,51.5,51.51,51.5,51.51,2900.0,29.4267,29.4324,29.4267,29.4324,2900.0
2012-01-10 12:45:00,51.52,51.53,51.49,51.51,7900.0,29.4381,29.4438,29.421,29.4324,7900.0
2012-01-10 12:50:00,51.5,51.5,51.45,51.46,10200.0,29.4267,29.4267,29.3981,29.4038,10200.0
2012-01-10 12:55:00,51.46,51.5,51.46,51.49,5800.0,29.4038,29.4267,29.4038,29.421,5800.0
2012-01-10 13:00:00,51.49,51.5,51.47,51.49,11100.0,29.421,29.4267,29.4095,29.421,11100.0
2012-01-10 13:05:00,51.48,51.49,51.45,51.45,8400.0,29.4153,29.421,29.3981,29.3981,8400.0
2012-01-10 13:10:00,51.45,51.46,51.43,51.45,13400.0,29.3981,29.4038,29.3867,29.3981,13400.0
2012-01-10 13:15:00,51.46,51.47,51.45,51.46,10600.0,29.4038,29.4095,29.3981,29.4038,10600.0
2012-01-10 13:20:00,51.46,51.49,51.46,51.46,7500.0,29.4038,29.421,29.4038,29.4038,7500.0
2012-01-10 13:25:00,51.47,51.49,51.46,51.48,10300.0,29.4095,29.421,29.4038,29.4153,10300.0
2012-01-10 13:30:00,51.47,51.49,51.47,51.49,9200.0,29.4095,29.421,29.4095,29.421,9200.0
2012-01-10 13:35:00,51.48,51.5,51.47,51.49,24100.0,29.4153,29.4267,29.4095,29.421,24100.0
2012-01-10 13:40:00,51.49,51.51,51.48,51.51,7800.0,29.421,29.4324,29.4153,29.4324,7800.0
2012-01-10 13:45:00,51.5,51.5,51.45,51.47,12300.0,29.4267,29.4267,29.3981,29.4095,12300.0
2012-01-10 13:50:00,51.47,51.48,51.45,51.45,6000.0,29.4095,29.4153,29.3981,29.3981,6000.0
2012-01-10 13:55:00,51.46,51.46,51.41,51.43,14100.0,29.4038,29.4038,29.3753,29.3867,14100.0
2012-01-10 14:00:00,51.42,51.45,51.42,51.43,20700.0,29.381,29.3981,29.381,29.3867,20700.0
2012-01-10 14:05:00,51.43,51.45,51.43,51.44,7000.0,29.3867,29.3981,29.3867,29.3924,7000.0
2012-01-10 14:10:00,51.44,51.44,51.39,51.4,41400.0,29.3924,29.3924,29.3638,29.3695,41400.0
2012-01-10 14:15:00,51.39,51.42,51.37,51.39,20800.0,29.3638,29.381,29.3524,29.3638,20800.0
2012-01-10 14:20:00,51.4,51.41,51.38,51.39,20500.0,29.3695,29.3753,29.3581,29.3638,20500.0
2012-01-10 14:25:00,51.39,51.39,51.33,51.34,17900.0,29.3638,29.3638,29.3295,29.3353,17900.0
2012-01-10 14:30:00,51.34,51.36,51.34,51.36,13400.0,29.3353,29.3467,29.3353,29.3467,13400.0
2012-01-10 14:35:00,51.35,51.42,51.34,51.42,29600.0,29.341,29.381,29.3353,29.381,29600.0
2012-01-10 14:40:00,51.42,51.45,51.41,51.45,11500.0,29.381,29.3981,29.3753,29.3981,11500.0
2012-01-10 14:45:00,51.45,51.47,51.45,51.47,16700.0,29.3981,29.4095,29.3981,29.4095,16700.0
2012-01-10 14:50:00,51.46,51.47,51.44,51.46,18100.0,29.4038,29.4095,29.3924,29.4038,18100.0
2012-01-10 14:55:00,51.45,51.51,51.45,51.5,59500.0,29.3981,29.4324,29.3981,29.4267,59500.0
2012-01-10 15:00:00,51.5,51.51,51.49,51.51,13400.0,29.4267,29.4324,29.421,29.4324,13400.0
2012-01-10 15:05:00,51.5,51.51,51.44,51.44,29800.0,29.4267,29.4324,29.3924,29.3924,29800.0
2012-01-10 15:10:00,51.44,51.44,51.4,51.42,14600.0,29.3924,29.3924,29.3695,29.381,14600.0
2012-01-10 15:15:00,51.42,51.43,51.35,51.36,14400.0,29.381,29.3867,29.341,29.3467,14400.0
2012-01-10 15:20:00,51.35,51.36,51.31,51.31,10600.0,29.341,29.3467,29.3181,29.3181,10600.0
2012-01-10 15:25:00,51.31,51.33,51.29,51.32,15800.0,29.3181,29.3295,29.3067,29.3238,15800.0
2012-01-10 15:30:00,51.33,51.34,51.32,51.33,21500.0,29.3295,29.3353,29.3238,29.3295,21500.0
2012-01-10 15:35:00,51.32,51.33,51.3,51.31,21000.0,29.3238,29.3295,29.3124,29.3181,21000.0
2012-01-10 15:40:00,51.31,51.4,51.29,51.36,46700.0,29.3181,29.3695,29.3067,29.3467,46700.0
2012-01-10 15:45:00,51.37,51.4,51.34,51.35,59100.0,29.3524,29.3695,29.3353,29.341,59100.0
2012-01-10 15:50:00,51.37,51.41,51.35,51.36,79600.0,29.3524,29.3753,29.341,29.3467,79600.0
2012-01-10 15:55:00,51.37,51.39,51.28,51.35,225000.0,29.3524,29.3638,29.301,29.341,225000.0
2012-01-11 09:30:00,51.19,51.31,51.1,51.12,33700.0,29.2495,29.3181,29.1981,29.2096,33700.0
2012-01-11 09:35:00,51.12,51.32,51.1,51.27,21000.0,29.2096,29.3238,29.1981,29.2953,21000.0
2012-01-11 09:40:00,51.27,51.38,51.24,51.24,16300.0,29.2953,29.3581,29.2781,29.2781,16300.0
2012-01-11 09:45:00,51.25,51.34,51.2,51.32,38100.0,29.2838,29.3353,29.2553,29.3238,38100.0
2012-01-11 09:50:00,51.32,51.33,51.26,51.28,25400.0,29.3238,29.3295,29.2895,29.301,25400.0
2012-01-11 09:55:00,51.27,51.27,51.15,51.16,31400.0,29.2953,29.2953,29.2267,29.2324,31400.0
2012-01-11 10:00:00,51.17,51.21,51.15,51.16,28700.0,29.2381,29.261,29.2267,29.2324,28700.0
2012-01-11 10:05:00,51.15,51.2,51.1,51.18,46200.0,29.2267,29.2553,29.1981,29.2438,46200.0
2012-01-11 10:10:00,51.18,51.19,51.15,51.15,26200.0,29.2438,29.2495,29.2267,29.2267,26200.0
2012-01-11 10:15:00,51.15,51.18,51.12,51.14,39100.0,29.2267,29.2438,29.2096,29.221,39100.0
2012-01-11 10:20:00,51.14,51.19,51.12,51.15,19400.0,29.221,29.2495,29.2096,29.2267,19400.0
2012-01-11 10:25:00,51.15,51.16,51.1,51.1,8500.0,29.2267,29.2324,29.1981,29.1981,8500.0
2012-01-11 10:30:00,51.1,51.16,51.09,51.16,13400.0,29.1981,29.2324,29.1924,29.2324,13400.0
2012-01-11 10:35:00,51.15,51.16,51.12,51.16,10700.0,29.2267,29.2324,29.2096,29.2324,10700.0
2012-01-11 10:40:00,51.16,51.2,51.16,51.18,20100.0,29.2324,29.2553,29.2324,29.2438,20100.0
2012-01-11 10:45:00,51.18,51.18,51.08,51.08,11900.0,29.2438,29.2438,29.1867,29.1867,11900.0
2012-01-11 10:50:00,51.08,51.17,51.08,51.17,25000.0,29.1867,29.2381,29.1867,29.2381,25000.0
2012-01-11 10:55:00,51.17,51.2,51.12,51.13,29000.0,29.2381,29.2553,29.2096,29.2153,29000.0
2012-01-11 11:00:00,51.13,51.17,51.12,51.15,12000.0,29.2153,29.2381,29.2096,29.2267,12000.0
2012-01-11 11:05:00,51.15,51.15,51.06,51.08,10500.0,29.2267,29.2267,29.1753,29.1867,10500.0
2012-01-11 11:10:00,51.09,51.1,51.05,51.06,8700.0,29.1924,29.1981,29.1696,29.1753,8700.0
2012-01-11 11:15:00,51.05,51.08,51.03,51.08,12800.0,29.1696,29.1867,29.1581,29.1867,12800.0
2012-01-11 11:20:00,51.08,51.15,51.08,51.14,7000.0,29.1867,29.2267,29.1867,29.221,7000.0
2012-01-11 11:25:00,51.13,51.15,51.13,51.14,6200.0,29.2153,29.2267,29.2153,29.221,6200.0
2012-01-11 11:30:00,51.15,51.24,51.14,51.24,92900.0,29.2267,29.2781,29.221,29.2781,92900.0
2012-01-11 11:35:00,51.24,51.29,51.24,51.29,16100.0,29.2781,29.3067,29.2781,29.3067,16100.0
2012-01-11 11:40:00,51.29,51.37,51.29,51.36,20000.0,29.3067,29.3524,29.3067,29.3467,20000.0
2012-01-11 11:45:00,51.36,51.4,51.34,51.4,8300.0,29.3467,29.3695,29.3353,29.3695,8300.0
2012-01-11 11:50:00,51.39,51.39,51.35,51.35,14200.0,29.3638,29.3638,29.341,29.341,14200.0
2012-01-11 11:55:00,51.34,51.35,51.33,51.34,7500.0,29.3353,29.341,29.3295,29.3353,7500.0
2012-01-11 12:00:00,51.34,51.34,51.29,51.3,18600.0,29.3353,29.3353,29.3067,29.3124,18600.0
2012-01-11 12:05:00,51.29,51.29,51.23,51.26,11900.0,29.3067,29.3067,29.2724,29.2895,11900.0
2012-01-11 12:10:00,51.26,51.26,51.21,51.22,11300.0,29.2895,29.2895,29.261,29.2667,11300.0
2012-01-11 12:15:00,51.22,51.22,51.16,51.16,22500.0,29.2667,29.2667,29.2324,29.2324,22500.0
2012-01-11 12:20:00,51.17,51.17,51.12,51.13,29900.0,29.2381,29.2381,29.2096,29.2153,29900.0
2012-01-11 12:25:00,51.13,51.15,51.12,51.12,6100.0,29.2153,29.2267,29.2096,29.2096,6100.0
2012-01-11 12:30:00,51.12,51.13,51.11,51.11,9500.0,29.2096,29.2153,29.2038,29.2038,9500.0
2012-01-11 12:35:00,51.11,51.13,51.09,51.12,12200.0,29.2038,29.2153,29.1924,29.2096,12200.0
2012-01-11 12:40:00,51.12,51.12,51.06,51.06,8500.0,29.2096,29.2096,29.1753,29.1753,8500.0
2012-01-11 12:45:00,51.07,51.11,51.07,51.1,8000.0,29.181,29.2038,29.181,29.1981,8000.0
2012-01-11 12:50:00,51.1,51.1,51.05,51.05,35300.0,29.1981,29.1981,29.1696,29.1696,35300.0
2012-01-11 12:55:00,51.05,51.13,51.05,51.12,18100.0,29.1696,29.2153,29.1696,29.2096,18100.0
2012-01-11 13:00:00,51.13,51.15,51.11,51.12,6100.0,29.2153,29.2267,29.2038,29.2096,6100.0
2012-01-11 13:05:00,51.13,51.15,51.1,51.13,14300.0,29.2153,29.2267,29.1981,29.2153,14300.0
2012-01-11 13:10:00,51.13,51.14,51.08,51.1,21600.0,29.2153,29.221,29.1867,29.1981,21600.0
2012-01-11 13:15:00,51.11,51.11,51.04,51.06,19200.0,29.2038,29.2038,29.1638,29.1753,19200.0
2012-01-11 13:20:00,51.05,51.11,51.04,51.11,17300.0,29.1696,29.2038,29.1638,29.2038,17300.0
2012-01-11 13:25:00,51.11,51.11,51.05,51.11,17300.0,29.2038,29.2038,29.1696,29.2038,17300.0
2012-01-11 13:30:00,51.11,51.12,51.09,51.1,16100.0,29.2038,29.2096,29.1924,29.1981,16100.0
2012-01-11 13:35:00,51.1,51.18,51.09,51.18,18700.0,29.1981,29.2438,29.1924,29.2438,18700.0
2012-01-11 13:40:00,51.17,51.18,51.15,51.15,7400.0,29.2381,29.2438,29.2267,29.2267,7400.0
2012-01-11 13:45:00,51.15,51.18,51.14,51.14,22800.0,29.2267,29.2438,29.221,29.221,22800.0
2012-01-11 13:50:00,51.14,51.19,51.14,51.19,11600.0,29.221,29.2495,29.221,29.2495,11600.0
2012-01-11 13:55:00,51.18,51.2,51.15,51.2,16800.0,29.2438,29.2553,29.2267,29.2553,16800.0
2012-01-11 14:00:00,51.2,51.2,51.13,51.16,23700.0,29.2553,29.2553,29.2153,29.2324,23700.0
2012-01-11 14:05:00,51.16,51.2,51.16,51.18,42600.0,29.2324,29.2553,29.2324,29.2438,42600.0
2012-01-11 14:10:00,51.19,51.22,51.19,51.21,21200.0,29.2495,29.2667,29.2495,29.261,21200.0
2012-01-11 14:15:00,51.21,51.23,51.18,51.19,11900.0,29.261,29.2724,29.2438,29.2495,11900.0
2012-01-11 14:20:00,51.18,51.2,51.11,51.11,30500.0,29.2438,29.2553,29.2038,29.2038,30500.0
2012-01-11 14:25:00,51.11,51.17,51.11,51.15,53000.0,29.2038,29.2381,29.2038,29.2267,53000.0
2012-01-11 14:30:00,51.15,51.16,51.12,51.15,24000.0,29.2267,29.2324,29.2096,29.2267,24000.0
2012-01-11 14:35:00,51.15,51.16,51.11,51.16,19000.0,29.2267,29.2324,29.2038,29.2324,19000.0
2012-01-11 14:40:00,51.15,51.21,51.15,51.21,26100.0,29.2267,29.261,29.2267,29.261,26100.0
2012-01-11 14:45:00,51.22,51.22,51.16,51.19,19300.0,29.2667,29.2667,29.2324,29.2495,19300.0
2012-01-11 14:50:00,51.2,51.2,51.17,51.17,9400.0,29.2553,29.2553,29.2381,29.2381,9400.0
2012-01-11 14:55:00,51.16,51.16,51.12,51.13,20200.0,29.2324,29.2324,29.2096,29.2153,20200.0
2012-01-11 15:00:00,51.13,51.18,51.12,51.17,15300.0,29.2153,29.2438,29.2096,29.2381,15300.0
2012-01-11 15:05:00,51.16,51.2,51.15,51.2,12800.0,29.2324,29.2553,29.2267,29.2553,12800.0
2012-01-11 15:10:00,51.19,51.2,51.18,51.18,7600.0,29.2495,29.2553,29.2438,29.2438,7600.0
2012-01-11 15:15:00,51.18,51.18,51.14,51.17,11200.0,29.2438,29.2438,29.221,29.2381,11200.0
2012-01-11 15:20:00,51.17,51.17,51.12,51.16,13700.0,29.2381,29.2381,29.2096,29.2324,13700.0
2012-01-11 15:25:00,51.16,51.21,51.16,51.18,11000.0,29.2324,29.261,29.2324,29.2438,11000.0
2012-01-11 15:30:00,51.18,51.19,51.13,51.15,36900.0,29.2438,29.2495,29.2153,29.2267,36900.0
2012-01-11 15:35:00,51.14,51.16,51.13,51.14,19300.0,29.221,29.2324,29.2153,29.221,19300.0
2012-01-11 15:40:00,51.15,51.17,51.14,51.15,25000.0,29.2267,29.2381,29.221,29.2267,25000.0
2012-01-11 15:45:00,51.15,51.16,51.14,51.14,25000.0,29.2267,29.2324,29.221,29.221,25000.0
2012-01-11 15:50:00,51.14,51.18,51.13,51.16,64400.0,29.221,29.2438,29.2153,29.2324,64400.0
2012-01-11 15:55:00,51.17,51.2,51.13,51.15,112000.0,29.2381,29.2553,29.2153,29.2267,112000.0
2012-01-12 09:30:00,51.3,51.4,51.24,51.33,47600.0,29.3124,29.3695,29.2781,29.3295,47600.0
2012-01-12 09:35:00,51.32,51.39,51.26,51.28,21800.0,29.3238,29.3638,29.2895,29.301,21800.0
2012-01-12 09:40:00,51.27,51.34,51.18,51.2,17100.0,29.2953,29.3353,29.2438,29.2553,17100.0
2012-01-12 09:45:00,51.19,51.2,51.1,51.14,23600.0,29.2495,29.2553,29.1981,29.221,23600.0
2012-01-12 09:50:00,51.14,51.17,51.08,51.11,22300.0,29.221,29.2381,29.1867,29.2038,22300.0
2012-01-12 09:55:00,51.11,51.14,51.08,51.09,15200.0,29.2038,29.221,29.1867,29.1924,15200.0
2012-01-12 10:00:00,51.1,51.12,51.07,51.09,17800.0,29.1981,29.2096,29.181,29.1924,17800.0
2012-01-12 10:05:00,51.09,51.1,51.01,51.02,24100.0,29.1924,29.1981,29.1467,29.1524,24100.0
2012-01-12 10:10:00,51.02,51.03,50.9,50.93,38600.0,29.1524,29.1581,29.0838,29.101,38600.0
2012-01-12 10:15:00,50.93,50.99,50.91,50.92,11500.0,29.101,29.1353,29.0896,29.0953,11500.0
2012-01-12 10:20:00,50.92,50.99,50.91,50.94,29400.0,29.0953,29.1353,29.0896,29.1067,29400.0
2012-01-12 10:25:00,50.94,51.01,50.94,50.94,38000.0,29.1067,29.1467,29.1067,29.1067,38000.0
2012-01-12 10:30:00,50.94,51.01,50.93,50.96,34200.0,29.1067,29.1467,29.101,29.1181,34200.0
2012-01-12 10:35:00,50.96,51.06,50.95,51.06,53600.0,29.1181,29.1753,29.1124,29.1753,53600.0
2012-01-12 10:40:00,51.06,51.06,50.94,50.94,60600.0,29.1753,29.1753,29.1067,29.1067,60600.0
2012-01-12 10:45:00,50.95,50.98,50.92,50.96,38400.0,29.1124,29.1296,29.0953,29.1181,38400.0
2012-01-12 10:50:00,50.96,51.07,50.96,51.06,22500.0,29.1181,29.181,29.1181,29.1753,22500.0
2012-01-12 10:55:00,51.06,51.07,50.97,50.97,16200.0,29.1753,29.181,29.1238,29.1238,16200.0
2012-01-12 11:00:00,50.98,50.99,50.96,50.97,16900.0,29.1296,29.1353,29.1181,29.1238,16900.0
2012-01-12 11:05:00,50.97,50.97,50.95,50.96,10900.0,29.1238,29.1238,29.1124,29.1181,10900.0
2012-01-12 11:10:00,50.96,50.99,50.94,50.99,12500.0,29.1181,29.1353,29.1067,29.1353,12500.0
2012-01-12 11:15:00,50.99,51.04,50.99,51.04,31800.0,29.1353,29.1638,29.1353,29.1638,31800.0
2012-01-12 11:20:00,51.04,51.05,50.95,50.95,28800.0,29.1638,29.1696,29.1124,29.1124,28800.0
2012-01-12 11:25:00,50.94,50.99,50.93,50.98,18700.0,29.1067,29.1353,29.101,29.1296,18700.0
2012-01-12 11:30:00,50.98,50.99,50.97,50.98,16700.0,29.1296,29.1353,29.1238,29.1296,16700.0
2012-01-12 11:35:00,50.99,51.03,50.99,51.01,33400.0,29.1353,29.1581,29.1353,29.1467,33400.0
2012-01-12 11:40:00,51.01,51.01,50.97,50.98,11100.0,29.1467,29.1467,29.1238,29.1296,11100.0
2012-01-12 11:45:00,50.98,50.99,50.96,50.96,10900.0,29.1296,29.1353,29.1181,29.1181,10900.0
2012-01-12 11:50:00,50.97,50.97,50.95,50.95,10100.0,29.1238,29.1238,29.1124,29.1124,10100.0
2012-01-12 11:55:00,50.96,50.96,50.94,50.96,17500.0,29.1181,29.1181,29.1067,29.1181,17500.0
2012-01-12 12:00:00,50.96,50.97,50.95,50.95,10700.0,29.1181,29.1238,29.1124,29.1124,10700.0
2012-01-12 12:05:00,50.96,50.96,50.95,50.96,4700.0,29.1181,29.1181,29.1124,29.1181,4700.0
2012-01-12 12:10:00,50.96,50.96,50.92,50.93,17800.0,29.1181,29.1181,29.0953,29.101,17800.0
2012-01-12 12:15:00,50.92,50.97,50.92,50.95,17400.0,29.0953,29.1238,29.0953,29.1124,17400.0
2012-01-12 12:20:00,50.95,50.96,50.91,50.92,23400.0,29.1124,29.1181,29.0896,29.0953,23400.0
2012-01-12 12:25:00,50.91,50.97,50.91,50.97,9100.0,29.0896,29.1238,29.0896,29.1238,9100.0
2012-01-12 12:30:00,50.97,50.97,50.92,50.93,20000.0,29.1238,29.1238,29.0953,29.101,20000.0
2012-01-12 12:35:00,50.93,50.95,50.91,50.95,18100.0,29.101,29.1124,29.0896,29.1124,18100.0
2012-01-12 12:40:00,50.94,50.95,50.92,50.95,17500.0,29.1067,29.1124,29.0953,29.1124,17500.0
2012-01-12 12:45:00,50.95,50.96,50.91,50.94,15100.0,29.1124,29.1181,29.0896,29.1067,15100.0
2012-01-12 12:50:00,50.93,50.99,50.92,50.98,26400.0,29.101,29.1353,29.0953,29.1296,26400.0
2012-01-12 12:55:00,50.99,51.03,50.98,51.0,29700.0,29.1353,29.1581,29.1296,29.141,29700.0
2012-01-12 13:00:00,51.01,51.06,51.0,51.04,16200.0,29.1467,29.1753,29.141,29.1638,16200.0
2012-01-12 13:05:00,51.02,51.04,51.01,51.03,8000.0,29.1524,29.1638,29.1467,29.1581,8000.0
2012-01-12 13:10:00,51.02,51.03,51.0,51.01,6700.0,29.1524,29.1581,29.141,29.1467,6700.0
2012-01-12 13:15:00,51.01,51.02,51.0,51.01,15100.0,29.1467,29.1524,29.141,29.1467,15100.0
2012-01-12 13:20:00,51.02,51.02,51.01,51.02,4600.0,29.1524,29.1524,29.1467,29.1524,4600.0
2012-01-12 13:25:00,51.01,51.03,51.0,51.03,9100.0,29.1467,29.1581,29.141,29.1581,9100.0
2012-01-12 13:30:00,51.02,51.06,51.02,51.05,7500.0,29.1524,29.1753,29.1524,29.1696,7500.0
2012-01-12 13:35:00,51.06,51.06,51.0,51.01,8900.0,29.1753,29.1753,29.141,29.1467,8900.0
2012-01-12 13:40:00,51.01,51.04,51.0,51.04,15300.0,29.1467,29.1638,29.141,29.1638,15300.0
2012-01-12 13:45:00,51.04,51.08,51.03,51.07,10100.0,29.1638,29.1867,29.1581,29.181,10100.0
2012-01-12 13:50:00,51.08,51.08,51.04,51.07,14000.0,29.1867,29.1867,29.1638,29.181,14000.0
2012-01-12 13:55:00,51.08,51.12,51.05,51.08,14200.0,29.1867,29.2096,29.1696,29.1867,14200.0
2012-01-12 14:00:00,51.08,51.09,51.06,51.07,10500.0,29.1867,29.1924,29.1753,29.181,10500.0
2012-01-12 14:05:00,51.07,51.08,51.05,51.08,23300.0,29.181,29.1867,29.1696,29.1867,23300.0
2012-01-12 14:10:00,51.08,51.08,51.04,51.07,9100.0,29.1867,29.1867,29.1638,29.181,9100.0
2012-01-12 14:15:00,51.06,51.07,51.06,51.07,5000.0,29.1753,29.181,29.1753,29.181,5000.0
2012-01-12 14:20:00,51.07,51.09,51.03,51.04,30400.0,29.181,29.1924,29.1581,29.1638,30400.0
2012-01-12 14:25:00,51.04,51.05,51.01,51.02,13800.0,29.1638,29.1696,29.1467,29.1524,13800.0
2012-01-12 14:30:00,51.02,51.02,51.0,51.02,19000.0,29.1524,29.1524,29.141,29.1524,19000.0
2012-01-12 14:35:00,51.01,51.04,51.01,51.03,27900.0,29.1467,29.1638,29.1467,29.1581,27900.0
2012-01-12 14:40:00,51.04,51.05,51.02,51.05,17900.0,29.1638,29.1696,29.1524,29.1696,17900.0
2012-01-12 14:45:00,51.05,51.06,51.0,51.01,23200.0,29.1696,29.1753,29.141,29.1467,23200.0
2012-01-12 14:50:00,51.02,51.03,50.96,51.0,37000.0,29.1524,29.1581,29.1181,29.141,37000.0
2012-01-12 14:55:00,51.01,51.01,50.99,51.01,20100.0,29.1467,29.1467,29.1353,29.1467,20100.0
2012-01-12 15:00:00,51.01,51.01,50.98,50.99,21300.0,29.1467,29.1467,29.1296,29.1353,21300.0
2012-01-12 15:05:00,50.99,51.01,50.98,51.0,24000.0,29.1353,29.1467,29.1296,29.141,24000.0
2012-01-12 15:10:00,50.99,51.01,50.99,51.0,17700.0,29.1353,29.1467,29.1353,29.141,17700.0
2012-01-12 15:15:00,51.0,51.01,51.0,51.01,17100.0,29.141,29.1467,29.141,29.1467,17100.0
2012-01-12 15:20:00,51.0,51.03,50.99,51.01,34600.0,29.141,29.1581,29.1353,29.1467,34600.0
2012-01-12 15:25:00,51.01,51.02,51.0,51.01,15900.0,29.1467,29.1524,29.141,29.1467,15900.0
2012-01-12 15:30:00,51.02,51.05,51.0,51.01,17800.0,29.1524,29.1696,29.141,29.1467,17800.0
2012-01-12 15:35:00,51.01,51.01,50.95,50.95,54200.0,29.1467,29.1467,29.1124,29.1124,54200.0
2012-01-12 15:40:00,50.96,50.96,50.93,50.93,36600.0,29.1181,29.1181,29.101,29.101,36600.0
2012-01-12 15:45:00,50.94,51.0,50.94,51.0,75900.0,29.1067,29.141,29.1067,29.141,75900.0
2012-01-12 15:50:00,50.99,51.0,50.95,50.96,65600.0,29.1353,29.141,29.1124,29.1181,65600.0
2012-01-12 15:55:00,50.96,50.97,50.92,50.94,137400.0,29.1181,29.1238,29.0953,29.1067,137400.0
2012-01-13 09:30:00,50.45,50.66,50.4,50.43,124900.0,28.8267,28.9467,28.7981,28.8153,124900.0
2012-01-13 09:35:00,50.43,50.5,50.39,50.47,34300.0,28.8153,28.8553,28.7924,28.8381,34300.0
2012-01-13 09:40:00,50.47,50.47,50.38,50.39,32100.0,28.8381,28.8381,28.7867,28.7924,32100.0
2012-01-13 09:45:00,50.39,50.55,50.38,50.5,74000.0,28.7924,28.8839,28.7867,28.8553,74000.0
2012-01-13 09:50:00,50.49,50.51,50.38,50.48,55100.0,28.8496,28.861,28.7867,28.8439,55100.0
2012-01-13 09:55:00,50.48,50.48,50.34,50.38,73600.0,28.8439,28.8439,28.7639,28.7867,73600.0
2012-01-13 10:00:00,50.39,50.41,50.36,50.4,116200.0,28.7924,28.8039,28.7753,28.7981,116200.0
2012-01-13 10:05:00,50.4,50.4,50.25,50.29,64400.0,28.7981,28.7981,28.7124,28.7353,64400.0
2012-01-13 10:10:00,50.29,50.33,50.27,50.31,37100.0,28.7353,28.7582,28.7239,28.7467,37100.0
2012-01-13 10:15:00,50.31,50.35,50.28,50.31,73900.0,28.7467,28.7696,28.7296,28.7467,73900.0
2012-01-13 10:20:00,50.3,50.38,50.28,50.38,45300.0,28.741,28.7867,28.7296,28.7867,45300.0
2012-01-13 10:25:00,50.4,50.42,50.37,50.38,51400.0,28.7981,28.8096,28.781,28.7867,51400.0
2012-01-13 10:30:00,50.38,50.43,50.36,50.36,33200.0,28.7867,28.8153,28.7753,28.7753,33200.0
2012-01-13 10:35:00,50.37,50.38,50.29,50.31,52900.0,28.781,28.7867,28.7353,28.7467,52900.0
2012-01-13 10:40:00,50.3,50.36,50.28,50.31,65700.0,28.741,28.7753,28.7296,28.7467,65700.0
2012-01-13 10:45:00,50.31,50.42,50.3,50.34,40000.0,28.7467,28.8096,28.741,28.7639,40000.0
2012-01-13 10:50:00,50.33,50.33,50.27,50.27,25600.0,28.7582,28.7582,28.7239,28.7239,25600.0
2012-01-13 10:55:00,50.27,50.27,50.17,50.27,53300.0,28.7239,28.7239,28.6667,28.7239,53300.0
2012-01-13 11:00:00,50.27,50.28,50.23,50.23,20700.0,28.7239,28.7296,28.701,28.701,20700.0
2012-01-13 11:05:00,50.23,50.31,50.23,50.26,17800.0,28.701,28.7467,28.701,28.7182,17800.0
2012-01-13 11:10:00,50.26,50.29,50.23,50.24,14600.0,28.7182,28.7353,28.701,28.7067,14600.0
2012-01-13 11:15:00,50.24,50.28,50.23,50.25,62300.0,28.7067,28.7296,28.701,28.7124,62300.0
2012-01-13 11:20:00,50.25,50.33,50.23,50.33,38500.0,28.7124,28.7582,28.701,28.7582,38500.0
2012-01-13 11:25:00,50.33,50.34,50.28,50.3,57000.0,28.7582,28.7639,28.7296,28.741,57000.0
2012-01-13 11:30:00,50.29,50.31,50.28,50.31,70000.0,28.7353,28.7467,28.7296,28.7467,70000.0
2012-01-13 11:35:00,50.31,50.31,50.27,50.27,11100.0,28.7467,28.7467,28.7239,28.7239,11100.0
2012-01-13 11:40:00,50.28,50.34,50.27,50.33,25900.0,28.7296,28.7639,28.7239,28.7582,25900.0
2012-01-13 11:45:00,50.34,50.34,50.3,50.3,10700.0,28.7639,28.7639,28.741,28.741,10700.0
2012-01-13 11:50:00,50.3,50.39,50.26,50.36,40800.0,28.741,28.7924,28.7182,28.7753,40800.0
2012-01-13 11:55:00,50.37,50.38,50.34,50.36,17300.0,28.781,28.7867,28.7639,28.7753,17300.0
2012-01-13 12:00:00,50.36,50.37,50.33,50.37,24700.0,28.7753,28.781,28.7582,28.781,24700.0
2012-01-13 12:05:00,50.37,50.38,50.34,50.37,11300.0,28.781,28.7867,28.7639,28.781,11300.0
2012-01-13 12:10:00,50.38,50.44,50.38,50.4,38400.0,28.7867,28.821,28.7867,28.7981,38400.0
2012-01-13 12:15:00,50.4,50.5,50.4,50.45,23700.0,28.7981,28.8553,28.7981,28.8267,23700.0
2012-01-13 12:20:00,50.45,50.47,50.42,50.42,6600.0,28.8267,28.8381,28.8096,28.8096,6600.0
2012-01-13 12:25:00,50.42,50.45,50.38,50.4,11700.0,28.8096,28.8267,28.7867,28.7981,11700.0
2012-01-13 12:30:00,50.4,50.41,50.36,50.41,11100.0,28.7981,28.8039,28.7753,28.8039,11100.0
2012-01-13 12:35:00,50.4,50.45,50.4,50.45,7100.0,28.7981,28.8267,28.7981,28.8267,7100.0
2012-01-13 12:40:00,50.44,50.52,50.43,50.52,16500.0,28.821,28.8667,28.8153,28.8667,16500.0
2012-01-13 12:45:00,50.5,50.54,50.48,50.51,16100.0,28.8553,28.8781,28.8439,28.861,16100.0
2012-01-13 12:50:00,50.51,50.56,50.51,50.55,4500.0,28.861,28.8896,28.861,28.8839,4500.0
2012-01-13 12:55:00,50.54,50.58,50.53,50.56,12600.0,28.8781,28.901,28.8724,28.8896,12600.0
2012-01-13 13:00:00,50.56,50.58,50.51,50.55,16500.0,28.8896,28.901,28.861,28.8839,16500.0
2012-01-13 13:05:00,50.55,50.55,50.48,50.48,15200.0,28.8839,28.8839,28.8439,28.8439,15200.0
2012-01-13 13:10:00,50.49,50.51,50.48,50.48,10900.0,28.8496,28.861,28.8439,28.8439,10900.0
2012-01-13 13:15:00,50.48,50.57,50.47,50.54,11200.0,28.8439,28.8953,28.8381,28.8781,11200.0
2012-01-13 13:20:00,50.53,50.53,50.5,50.5,5900.0,28.8724,28.8724,28.8553,28.8553,5900.0
2012-01-13 13:25:00,50.51,50.55,50.48,50.51,30500.0,28.861,28.8839,28.8439,28.861,30500.0
2012-01-13 13:30:00,50.5,50.53,50.47,50.52,8900.0,28.8553,28.8724,28.8381,28.8667,8900.0
2012-01-13 13:35:00,50.53,50.56,50.51,50.51,14100.0,28.8724,28.8896,28.861,28.861,14100.0
2012-01-13 13:40:00,50.53,50.55,50.48,50.49,16700.0,28.8724,28.8839,28.8439,28.8496,16700.0
2012-01-13 13:45:00,50.5,50.57,50.5,50.56,11600.0,28.8553,28.8953,28.8553,28.8896,11600.0
2012-01-13 13:50:00,50.56,50.62,50.55,50.58,18000.0,28.8896,28.9239,28.8839,28.901,18000.0
2012-01-13 13:55:00,50.59,50.59,50.55,50.57,18400.0,28.9067,28.9067,28.8839,28.8953,18400.0
2012-01-13 14:00:00,50.59,50.59,50.52,50.56,17600.0,28.9067,28.9067,28.8667,28.8896,17600.0
2012-01-13 14:05:00,50.56,50.59,50.54,50.56,18400.0,28.8896,28.9067,28.8781,28.8896,18400.0
2012-01-13 14:10:00,50.56,50.58,50.53,50.54,10600.0,28.8896,28.901,28.8724,28.8781,10600.0
2012-01-13 14:15:00,50.53,50.54,50.49,50.53,16900.0,28.8724,28.8781,28.8496,28.8724,16900.0
2012-01-13 14:20:00,50.53,50.54,50.5,50.5,9900.0,28.8724,28.8781,28.8553,28.8553,9900.0
2012-01-13 14:25:00,50.51,50.51,50.46,50.47,24500.0,28.861,28.861,28.8324,28.8381,24500.0
2012-01-13 14:30:00,50.48,50.5,50.48,50.48,12300.0,28.8439,28.8553,28.8439,28.8439,12300.0
2012-01-13 14:35:00,50.48,50.49,50.41,50.43,37400.0,28.8439,28.8496,28.8039,28.8153,37400.0
2012-01-13 14:40:00,50.43,50.43,50.4,50.41,18600.0,28.8153,28.8153,28.7981,28.8039,18600.0
2012-01-13 14:45:00,50.41,50.46,50.39,50.46,28300.0,28.8039,28.8324,28.7924,28.8324,28300.0
2012-01-13 14:50:00,50.46,50.47,50.4,50.41,27800.0,28.8324,28.8381,28.7981,28.8039,27800.0
2012-01-13 14:55:00,50.42,50.5,50.41,50.48,17100.0,28.8096,28.8553,28.8039,28.8439,17100.0
2012-01-13 15:00:00,50.47,50.49,50.44,50.46,35700.0,28.8381,28.8496,28.821,28.8324,35700.0
2012-01-13 15:05:00,50.46,50.46,50.41,50.42,54900.0,28.8324,28.8324,28.8039,28.8096,54900.0
2012-01-13 15:10:00,50.42,50.48,50.4,50.47,43500.0,28.8096,28.8439,28.7981,28.8381,43500.0
2012-01-13 15:15:00,50.48,50.49,50.41,50.42,12100.0,28.8439,28.8496,28.8039,28.8096,12100.0
2012-01-13 15:20:00,50.41,50.47,50.4,50.46,19200.0,28.8039,28.8381,28.7981,28.8324,19200.0
2012-01-13 15:25:00,50.46,50.49,50.44,50.46,23400.0,28.8324,28.8496,28.821,28.8324,23400.0
2012-01-13 15:30:00,50.46,50.51,50.45,50.46,19200.0,28.8324,28.861,28.8267,28.8324,19200.0
2012-01-13 15:35:00,50.46,50.58,50.46,50.5,49800.0,28.8324,28.901,28.8324,28.8553,49800.0
2012-01-13 15:40:00,50.51,50.59,50.49,50.54,41800.0,28.861,28.9067,28.8496,28.8781,41800.0
2012-01-13 15:45:00,50.54,50.6,50.52,50.54,80600.0,28.8781,28.9124,28.8667,28.8781,80600.0
2012-01-13 15:50:00,50.54,50.56,50.52,50.55,104500.0,28.8781,28.8896,28.8667,28.8839,104500.0
2012-01-13 15:55:00,50.54,50.6,50.53,50.6,155100.0,28.8781,28.9124,28.8724,28.9124,155100.0
2012-01-17 09:30:00,50.74,51.2,50.74,51.09,119200.0,28.9924,29.2553,28.9924,29.1924,119200.0
2012-01-17 09:35:00,51.06,51.13,50.87,50.96,49600.0,29.1753,29.2153,29.0667,29.1181,49600.0
2012-01-17 09:40:00,50.96,50.96,50.78,50.88,41700.0,29.1181,29.1181,29.0153,29.0724,41700.0
2012-01-17 09:45:00,50.87,51.04,50.87,51.02,38000.0,29.0667,29.1638,29.0667,29.1524,38000.0
2012-01-17 09:50:00,51.02,51.08,50.83,50.84,31200.0,29.1524,29.1867,29.0438,29.0496,31200.0
2012-01-17 09:55:00,50.85,50.86,50.81,50.82,23500.0,29.0553,29.061,29.0324,29.0381,23500.0
2012-01-17 10:00:00,50.82,50.82,50.64,50.65,46600.0,29.0381,29.0381,28.9353,28.941,46600.0
2012-01-17 10:05:00,50.65,50.67,50.58,50.66,26700.0,28.941,28.9524,28.901,28.9467,26700.0
2012-01-17 10:10:00,50.65,50.67,50.59,50.67,31700.0,28.941,28.9524,28.9067,28.9524,31700.0
2012-01-17 10:15:00,50.67,50.68,50.57,50.65,52500.0,28.9524,28.9581,28.8953,28.941,52500.0
2012-01-17 10:20:00,50.65,50.67,50.6,50.63,51700.0,28.941,28.9524,28.9124,28.9296,51700.0
2012-01-17 10:25:00,50.64,50.7,50.62,50.69,69100.0,28.9353,28.9696,28.9239,28.9639,69100.0
2012-01-17 10:30:00,50.67,50.7,50.66,50.67,20700.0,28.9524,28.9696,28.9467,28.9524,20700.0
2012-01-17 10:35:00,50.68,50.72,50.64,50.7,51900.0,28.9581,28.981,28.9353,28.9696,51900.0
2012-01-17 10:40:00,50.69,50.71,50.64,50.67,49000.0,28.9639,28.9753,28.9353,28.9524,49000.0
2012-01-17 10:45:00,50.67,50.7,50.67,50.68,12300.0,28.9524,28.9696,28.9524,28.9581,12300.0
2012-01-17 10:50:00,50.68,50.71,50.65,50.7,23100.0,28.9581,28.9753,28.941,28.9696,23100.0
2012-01-17 10:55:00,50.7,50.7,50.67,50.67,20100.0,28.9696,28.9696,28.9524,28.9524,20100.0
2012-01-17 11:00:00,50.69,50.71,50.68,50.7,9300.0,28.9639,28.9753,28.9581,28.9696,9300.0
2012-01-17 11:05:00,50.69,50.72,50.67,50.68,33200.0,28.9639,28.981,28.9524,28.9581,33200.0
2012-01-17 11:10:00,50.69,50.71,50.69,50.7,19100.0,28.9639,28.9753,28.9639,28.9696,19100.0
2012-01-17 11:15:00,50.69,50.71,50.6,50.6,29400.0,28.9639,28.9753,28.9124,28.9124,29400.0
2012-01-17 11:20:00,50.61,50.69,50.61,50.69,8600.0,28.9181,28.9639,28.9181,28.9639,8600.0
2012-01-17 11:25:00,50.7,50.7,50.63,50.66,52200.0,28.9696,28.9696,28.9296,28.9467,52200.0
2012-01-17 11:30:00,50.66,50.77,50.65,50.77,66300.0,28.9467,29.0096,28.941,29.0096,66300.0
2012-01-17 11:35:00,50.77,50.78,50.71,50.73,11700.0,29.0096,29.0153,28.9753,28.9867,11700.0
2012-01-17 11:40:00,50.72,50.73,50.66,50.66,10600.0,28.981,28.9867,28.9467,28.9467,10600.0
2012-01-17 11:45:00,50.66,50.71,50.65,50.71,19000.0,28.9467,28.9753,28.941,28.9753,19000.0
2012-01-17 11:50:00,50.7,50.71,50.63,50.64,42700.0,28.9696,28.9753,28.9296,28.9353,42700.0
2012-01-17 11:55:00,50.64,50.64,50.61,50.62,22800.0,28.9353,28.9353,28.9181,28.9239,22800.0
2012-01-17 12:00:00,50.62,50.64,50.6,50.64,27100.0,28.9239,28.9353,28.9124,28.9353,27100.0
2012-01-17 12:05:00,50.65,50.68,50.65,50.68,6300.0,28.941,28.9581,28.941,28.9581,6300.0
2012-01-17 12:10:00,50.67,50.72,50.67,50.69,26300.0,28.9524,28.981,28.9524,28.9639,26300.0
2012-01-17 12:15:00,50.68,50.7,50.67,50.69,18400.0,28.9581,28.9696,28.9524,28.9639,18400.0
2012-01-17 12:20:00,50.68,50.69,50.63,50.65,20000.0,28.9581,28.9639,28.9296,28.941,20000.0
2012-01-17 12:25:00,50.66,50.66,50.64,50.66,7800.0,28.9467,28.9467,28.9353,28.9467,7800.0
2012-01-17 12:30:00,50.66,50.67,50.56,50.62,70900.0,28.9467,28.9524,28.8896,28.9239,70900.0
2012-01-17 12:35:00,50.63,50.64,50.58,50.62,10900.0,28.9296,28.9353,28.901,28.9239,10900.0
2012-01-17 12:40:00,50.62,50.63,50.62,50.62,3200.0,28.9239,28.9296,28.9239,28.9239,3200.0
2012-01-17 12:45:00,50.62,50.63,50.61,50.61,6800.0,28.9239,28.9296,28.9181,28.9181,6800.0
2012-01-17 12:50:00,50.62,50.65,50.61,50.65,4000.0,28.9239,28.941,28.9181,28.941,4000.0
2012-01-17 12:55:00,50.65,50.67,50.63,50.67,10700.0,28.941,28.9524,28.9296,28.9524,10700.0
2012-01-17 13:00:00,50.67,50.67,50.61,50.62,21800.0,28.9524,28.9524,28.9181,28.9239,21800.0
2012-01-17 13:05:00,50.61,50.63,50.6,50.61,17900.0,28.9181,28.9296,28.9124,28.9181,17900.0
2012-01-17 13:10:00,50.6,50.67,50.58,50.66,16900.0,28.9124,28.9524,28.901,28.9467,16900.0
2012-01-17 13:15:00,50.66,50.7,50.65,50.68,12800.0,28.9467,28.9696,28.941,28.9581,12800.0
2012-01-17 13:20:00,50.68,50.69,50.63,50.66,18300.0,28.9581,28.9639,28.9296,28.9467,18300.0
2012-01-17 13:25:00,50.66,50.66,50.65,50.66,3800.0,28.9467,28.9467,28.941,28.9467,3800.0
2012-01-17 13:30:00,50.66,50.66,50.58,50.58,12000.0,28.9467,28.9467,28.901,28.901,12000.0
2012-01-17 13:35:00,50.59,50.6,50.57,50.59,16700.0,28.9067,28.9124,28.8953,28.9067,16700.0
2012-01-17 13:40:00,50.6,50.61,50.58,50.6,7900.0,28.9124,28.9181,28.901,28.9124,7900.0
2012-01-17 13:45:00,50.6,50.63,50.59,50.62,7800.0,28.9124,28.9296,28.9067,28.9239,7800.0
2012-01-17 13:50:00,50.62,50.65,50.59,50.59,13100.0,28.9239,28.941,28.9067,28.9067,13100.0
2012-01-17 13:55:00,50.6,50.6,50.55,50.58,19300.0,28.9124,28.9124,28.8839,28.901,19300.0
2012-01-17 14:00:00,50.57,50.61,50.57,50.59,17000.0,28.8953,28.9181,28.8953,28.9067,17000.0
2012-01-17 14:05:00,50.59,50.6,50.59,50.59,8800.0,28.9067,28.9124,28.9067,28.9067,8800.0
2012-01-17 14:10:00,50.59,50.6,50.58,50.58,11800.0,28.9067,28.9124,28.901,28.901,11800.0
2012-01-17 14:15:00,50.59,50.61,50.57,50.6,10500.0,28.9067,28.9181,28.8953,28.9124,10500.0
2012-01-17 14:20:00,50.61,50.65,50.61,50.64,13000.0,28.9181,28.941,28.9181,28.9353,13000.0
2012-01-17 14:25:00,50.64,50.66,50.58,50.58,69100.0,28.9353,28.9467,28.901,28.901,69100.0
2012-01-17 14:30:00,50.58,50.66,50.58,50.66,152600.0,28.901,28.9467,28.901,28.9467,152600.0
2012-01-17 14:35:00,50.64,50.66,50.63,50.65,22000.0,28.9353,28.9467,28.9296,28.941,22000.0
2012-01-17 14:40:00,50.65,50.69,50.63,50.67,17300.0,28.941,28.9639,28.9296,28.9524,17300.0
2012-01-17 14:45:00,50.67,50.68,50.65,50.65,18600.0,28.9524,28.9581,28.941,28.941,18600.0
2012-01-17 14:50:00,50.66,50.66,50.6,50.62,21000.0,28.9467,28.9467,28.9124,28.9239,21000.0
2012-01-17 14:55:00,50.61,50.66,50.61,50.61,27200.0,28.9181,28.9467,28.9181,28.9181,27200.0
2012-01-17 15:00:00,50.61,50.64,50.6,50.64,19200.0,28.9181,28.9353,28.9124,28.9353,19200.0
2012-01-17 15:05:00,50.64,50.65,50.6,50.62,41000.0,28.9353,28.941,28.9124,28.9239,41000.0
2012-01-17 15:10:00,50.62,50.64,50.61,50.63,15000.0,28.9239,28.9353,28.9181,28.9296,15000.0
2012-01-17 15:15:00,50.63,50.63,50.57,50.57,22100.0,28.9296,28.9296,28.8953,28.8953,22100.0
2012-01-17 15:20:00,50.57,50.62,50.57,50.62,23200.0,28.8953,28.9239,28.8953,28.9239,23200.0
2012-01-17 15:25:00,50.62,50.64,50.61,50.62,19000.0,28.9239,28.9353,28.9181,28.9239,19000.0
2012-01-17 15:30:00,50.62,50.69,50.61,50.69,21000.0,28.9239,28.9639,28.9181,28.9639,21000.0
2012-01-17 15:35:00,50.69,50.74,50.68,50.71,32100.0,28.9639,28.9924,28.9581,28.9753,32100.0
2012-01-17 15:40:00,50.72,50.74,50.69,50.74,28200.0,28.981,28.9924,28.9639,28.9924,28200.0
2012-01-17 15:45:00,50.75,50.84,50.74,50.82,103600.0,28.9981,29.0496,28.9924,29.0381,103600.0
2012-01-17 15:50:00,50.83,50.85,50.77,50.78,101400.0,29.0438,29.0553,29.0096,29.0153,101400.0
2012-01-17 15:55:00,50.79,50.83,50.76,50.78,110000.0,29.021,29.0438,29.0038,29.0153,110000.0
2012-01-18 09:30:00,50.8,50.85,50.62,50.62,29200.0,29.0267,29.0553,28.9239,28.9239,29200.0
2012-01-18 09:35:00,50.66,50.7,50.52,50.53,20800.0,28.9467,28.9696,28.8667,28.8724,20800.0
2012-01-18 09:40:00,50.52,50.52,50.27,50.27,33300.0,28.8667,28.8667,28.7239,28.7239,33300.0
2012-01-18 09:45:00,50.27,50.29,50.23,50.29,36000.0,28.7239,28.7353,28.701,28.7353,36000.0
2012-01-18 09:50:00,50.29,50.5,50.29,50.49,34100.0,28.7353,28.8553,28.7353,28.8496,34100.0
2012-01-18 09:55:00,50.49,50.49,50.43,50.47,12200.0,28.8496,28.8496,28.8153,28.8381,12200.0
2012-01-18 10:00:00,50.47,50.55,50.47,50.52,27100.0,28.8381,28.8839,28.8381,28.8667,27100.0
2012-01-18 10:05:00,50.53,50.54,50.41,50.41,33500.0,28.8724,28.8781,28.8039,28.8039,33500.0
2012-01-18 10:10:00,50.42,50.43,50.34,50.35,53500.0,28.8096,28.8153,28.7639,28.7696,53500.0
2012-01-18 10:15:00,50.35,50.44,50.31,50.43,28900.0,28.7696,28.821,28.7467,28.8153,28900.0
2012-01-18 10:20:00,50.43,50.55,50.42,50.53,27600.0,28.8153,28.8839,28.8096,28.8724,27600.0
2012-01-18 10:25:00,50.52,50.58,50.46,50.46,26400.0,28.8667,28.901,28.8324,28.8324,26400.0
2012-01-18 10:30:00,50.46,50.5,50.45,50.46,9400.0,28.8324,28.8553,28.8267,28.8324,9400.0
2012-01-18 10:35:00,50.46,50.5,50.38,50.46,48800.0,28.8324,28.8553,28.7867,28.8324,48800.0
2012-01-18 10:40:00,50.45,50.45,50.38,50.39,11900.0,28.8267,28.8267,28.7867,28.7924,11900.0
2012-01-18 10:45:00,50.4,50.43,50.38,50.39,20900.0,28.7981,28.8153,28.7867,28.7924,20900.0
2012-01-18 10:50:00,50.37,50.42,50.37,50.42,16400.0,28.781,28.8096,28.781,28.8096,16400.0
2012-01-18 10:55:00,50.42,50.44,50.35,50.36,13700.0,28.8096,28.821,28.7696,28.7753,13700.0
2012-01-18 11:00:00,50.37,50.41,50.32,50.32,9600.0,28.781,28.8039,28.7524,28.7524,9600.0
2012-01-18 11:05:00,50.32,50.33,50.31,50.32,6000.0,28.7524,28.7582,28.7467,28.7524,6000.0
2012-01-18 11:10:00,50.32,50.35,50.32,50.35,11100.0,28.7524,28.7696,28.7524,28.7696,11100.0
2012-01-18 11:15:00,50.34,50.35,50.31,50.31,9000.0,28.7639,28.7696,28.7467,28.7467,9000.0
2012-01-18 11:20:00,50.31,50.35,50.28,50.29,29900.0,28.7467,28.7696,28.7296,28.7353,29900.0
2012-01-18 11:25:00,50.29,50.3,50.24,50.25,45200.0,28.7353,28.741,28.7067,28.7124,45200.0
2012-01-18 11:30:00,50.25,50.29,50.23,50.27,60000.0,28.7124,28.7353,28.701,28.7239,60000.0
2012-01-18 11:35:00,50.27,50.29,50.23,50.29,30600.0,28.7239,28.7353,28.701,28.7353,30600.0
2012-01-18 11:40:00,50.29,50.31,50.25,50.25,34700.0,28.7353,28.7467,28.7124,28.7124,34700.0
2012-01-18 11:45:00,50.25,50.26,50.24,50.24,11800.0,28.7124,28.7182,28.7067,28.7067,11800.0
2012-01-18 11:50:00,50.24,50.25,50.2,50.21,23600.0,28.7067,28.7124,28.6839,28.6896,23600.0
2012-01-18 11:55:00,50.21,50.21,50.18,50.19,12800.0,28.6896,28.6896,28.6724,28.6782,12800.0
2012-01-18 12:00:00,50.2,50.21,50.2,50.21,9000.0,28.6839,28.6896,28.6839,28.6896,9000.0
2012-01-18 12:05:00,50.2,50.22,50.2,50.2,19900.0,28.6839,28.6953,28.6839,28.6839,19900.0
2012-01-18 12:10:00,50.2,50.23,50.19,50.21,15200.0,28.6839,28.701,28.6782,28.6896,15200.0
2012-01-18 12:15:00,50.22,50.24,50.19,50.21,19200.0,28.6953,28.7067,28.6782,28.6896,19200.0
2012-01-18 12:20:00,50.21,50.24,50.2,50.21,28200.0,28.6896,28.7067,28.6839,28.6896,28200.0
2012-01-18 12:25:00,50.21,50.23,50.2,50.21,6000.0,28.6896,28.701,28.6839,28.6896,6000.0
2012-01-18 12:30:00,50.22,50.24,50.21,50.22,9600.0,28.6953,28.7067,28.6896,28.6953,9600.0
2012-01-18 12:35:00,50.22,50.23,50.2,50.2,9300.0,28.6953,28.701,28.6839,28.6839,9300.0
2012-01-18 12:40:00,50.2,50.22,50.2,50.2,33700.0,28.6839,28.6953,28.6839,28.6839,33700.0
2012-01-18 12:45:00,50.2,50.24,50.2,50.21,24000.0,28.6839,28.7067,28.6839,28.6896,24000.0
2012-01-18 12:50:00,50.22,50.24,50.21,50.24,13100.0,28.6953,28.7067,28.6896,28.7067,13100.0
2012-01-18 12:55:00,50.23,50.26,50.22,50.24,23500.0,28.701,28.7182,28.6953,28.7067,23500.0
2012-01-18 13:00:00,50.24,50.25,50.21,50.21,23800.0,28.7067,28.7124,28.6896,28.6896,23800.0
2012-01-18 13:05:00,50.21,50.23,50.2,50.21,7400.0,28.6896,28.701,28.6839,28.6896,7400.0
2012-01-18 13:10:00,50.22,50.22,50.19,50.2,19300.0,28.6953,28.6953,28.6782,28.6839,19300.0
2012-01-18 13:15:00,50.2,50.23,50.2,50.22,14800.0,28.6839,28.701,28.6839,28.6953,14800.0
2012-01-18 13:20:00,50.22,50.24,50.2,50.21,9900.0,28.6953,28.7067,28.6839,28.6896,9900.0
2012-01-18 13:25:00,50.2,50.22,50.19,50.2,31100.0,28.6839,28.6953,28.6782,28.6839,31100.0
2012-01-18 13:30:00,50.2,50.24,50.19,50.2,69500.0,28.6839,28.7067,28.6782,28.6839,69500.0
2012-01-18 13:35:00,50.2,50.22,50.15,50.15,22500.0,28.6839,28.6953,28.6553,28.6553,22500.0
2012-01-18 13:40:00,50.16,50.21,50.15,50.16,9800.0,28.661,28.6896,28.6553,28.661,9800.0
2012-01-18 13:45:00,50.17,50.19,50.15,50.16,12200.0,28.6667,28.6782,28.6553,28.661,12200.0
2012-01-18 13:50:00,50.16,50.16,50.1,50.12,11500.0,28.661,28.661,28.6267,28.6382,11500.0
2012-01-18 13:55:00,50.11,50.11,50.08,50.09,20100.0,28.6324,28.6324,28.6153,28.621,20100.0
2012-01-18 14:00:00,50.09,50.14,50.09,50.12,30000.0,28.621,28.6496,28.621,28.6382,30000.0
2012-01-18 14:05:00,50.11,50.16,50.1,50.16,17400.0,28.6324,28.661,28.6267,28.661,17400.0
2012-01-18 14:10:00,50.16,50.2,50.14,50.17,26700.0,28.661,28.6839,28.6496,28.6667,26700.0
2012-01-18 14:15:00,50.16,50.2,50.16,50.2,12100.0,28.661,28.6839,28.661,28.6839,12100.0
2012-01-18 14:20:00,50.2,50.2,50.19,50.2,20200.0,28.6839,28.6839,28.6782,28.6839,20200.0
2012-01-18 14:25:00,50.2,50.2,50.19,50.2,31900.0,28.6839,28.6839,28.6782,28.6839,31900.0
2012-01-18 14:30:00,50.19,50.2,50.16,50.19,25800.0,28.6782,28.6839,28.661,28.6782,25800.0
2012-01-18 14:35:00,50.19,50.24,50.18,50.2,26000.0,28.6782,28.7067,28.6724,28.6839,26000.0
2012-01-18 14:40:00,50.2,50.23,50.19,50.22,41700.0,28.6839,28.701,28.6782,28.6953,41700.0
2012-01-18 14:45:00,50.22,50.23,50.19,50.22,17000.0,28.6953,28.701,28.6782,28.6953,17000.0
2012-01-18 14:50:00,50.22,50.22,50.2,50.22,9300.0,28.6953,28.6953,28.6839,28.6953,9300.0
2012-01-18 14:55:00,50.22,50.23,50.21,50.22,21100.0,28.6953,28.701,28.6896,28.6953,21100.0
2012-01-18 15:00:00,50.22,50.26,50.21,50.24,26400.0,28.6953,28.7182,28.6896,28.7067,26400.0
2012-01-18 15:05:00,50.23,50.26,50.22,50.26,36500.0,28.701,28.7182,28.6953,28.7182,36500.0
2012-01-18 15:10:00,50.25,50.31,50.24,50.29,29700.0,28.7124,28.7467,28.7067,28.7353,29700.0
2012-01-18 15:15:00,50.3,50.34,50.29,50.3,27000.0,28.741,28.7639,28.7353,28.741,27000.0
2012-01-18 15:20:00,50.3,50.36,50.3,50.35,24200.0,28.741,28.7753,28.741,28.7696,24200.0
2012-01-18 15:25:00,50.36,50.38,50.32,50.36,25600.0,28.7753,28.7867,28.7524,28.7753,25600.0
2012-01-18 15:30:00,50.35,50.38,50.33,50.37,35500.0,28.7696,28.7867,28.7582,28.781,35500.0
2012-01-18 15:35:00,50.37,50.37,50.32,50.35,26300.0,28.781,28.781,28.7524,28.7696,26300.0
2012-01-18 15:40:00,50.35,50.37,50.34,50.35,31900.0,28.7696,28.781,28.7639,28.7696,31900.0
2012-01-18 15:45:00,50.36,50.39,50.35,50.35,35500.0,28.7753,28.7924,28.7696,28.7696,35500.0
2012-01-18 15:50:00,50.36,50.39,50.36,50.38,43300.0,28.7753,28.7924,28.7753,28.7867,43300.0
2012-01-18 15:55:00,50.37,50.45,50.36,50.44,168100.0,28.781,28.8267,28.7753,28.821,168100.0
2012-01-19 09:30:00,50.49,50.61,50.3,50.34,36200.0,28.8496,28.9181,28.741,28.7639,36200.0
2012-01-19 09:35:00,50.34,50.37,50.25,50.27,37900.0,28.7639,28.781,28.7124,28.7239,37900.0
2012-01-19 09:40:00,50.29,50.32,50.23,50.25,39700.0,28.7353,28.7524,28.701,28.7124,39700.0
2012-01-19 09:45:00,50.23,50.32,50.2,50.25,53800.0,28.701,28.7524,28.6839,28.7124,53800.0
2012-01-19 09:50:00,50.26,50.28,50.11,50.16,61400.0,28.7182,28.7296,28.6324,28.661,61400.0
2012-01-19 09:55:00,50.16,50.3,50.15,50.26,47700.0,28.661,28.741,28.6553,28.7182,47700.0
2012-01-19 10:00:00,50.24,50.24,50.11,50.13,48500.0,28.7067,28.7067,28.6324,28.6439,48500.0
2012-01-19 10:05:00,50.13,50.18,50.09,50.15,47600.0,28.6439,28.6724,28.621,28.6553,47600.0
2012-01-19 10:10:00,50.15,50.24,50.1,50.24,33800.0,28.6553,28.7067,28.6267,28.7067,33800.0
2012-01-19 10:15:00,50.24,50.28,50.23,50.25,33800.0,28.7067,28.7296,28.701,28.7124,33800.0
2012-01-19 10:20:00,50.25,50.34,50.24,50.32,30400.0,28.7124,28.7639,28.7067,28.7524,30400.0
2012-01-19 10:25:00,50.31,50.32,50.27,50.28,25400.0,28.7467,28.7524,28.7239,28.7296,25400.0
2012-01-19 10:30:00,50.27,50.36,50.26,50.32,34400.0,28.7239,28.7753,28.7182,28.7524,34400.0
2012-01-19 10:35:00,50.33,50.35,50.3,50.35,28400.0,28.7582,28.7696,28.741,28.7696,28400.0
2012-01-19 10:40:00,50.34,50.39,50.34,50.36,17900.0,28.7639,28.7924,28.7639,28.7753,17900.0
2012-01-19 10:45:00,50.36,50.42,50.34,50.42,28700.0,28.7753,28.8096,28.7639,28.8096,28700.0
2012-01-19 10:50:00,50.42,50.42,50.35,50.38,12600.0,28.8096,28.8096,28.7696,28.7867,12600.0
2012-01-19 10:55:00,50.39,50.39,50.31,50.33,23400.0,28.7924,28.7924,28.7467,28.7582,23400.0
2012-01-19 11:00:00,50.34,50.34,50.24,50.25,28400.0,28.7639,28.7639,28.7067,28.7124,28400.0
2012-01-19 11:05:00,50.25,50.25,50.21,50.22,8900.0,28.7124,28.7124,28.6896,28.6953,8900.0
2012-01-19 11:10:00,50.22,50.23,50.22,50.23,7900.0,28.6953,28.701,28.6953,28.701,7900.0
2012-01-19 11:15:00,50.22,50.24,50.21,50.22,7600.0,28.6953,28.7067,28.6896,28.6953,7600.0
2012-01-19 11:20:00,50.23,50.26,50.22,50.24,7200.0,28.701,28.7182,28.6953,28.7067,7200.0
2012-01-19 11:25:00,50.24,50.25,50.22,50.25,8400.0,28.7067,28.7124,28.6953,28.7124,8400.0
2012-01-19 11:30:00,50.25,50.25,50.21,50.24,17800.0,28.7124,28.7124,28.6896,28.7067,17800.0
2012-01-19 11:35:00,50.24,50.31,50.23,50.3,25300.0,28.7067,28.7467,28.701,28.741,25300.0
2012-01-19 11:40:00,50.29,50.33,50.26,50.28,25300.0,28.7353,28.7582,28.7182,28.7296,25300.0
2012-01-19 11:45:00,50.28,50.29,50.24,50.26,26900.0,28.7296,28.7353,28.7067,28.7182,26900.0
2012-01-19 11:50:00,50.25,50.27,50.24,50.27,8800.0,28.7124,28.7239,28.7067,28.7239,8800.0
2012-01-19 11:55:00,50.25,50.29,50.23,50.29,16200.0,28.7124,28.7353,28.701,28.7353,16200.0
2012-01-19 12:00:00,50.3,50.3,50.26,50.27,12300.0,28.741,28.741,28.7182,28.7239,12300.0
2012-01-19 12:05:00,50.27,50.29,50.23,50.23,36200.0,28.7239,28.7353,28.701,28.701,36200.0
2012-01-19 12:10:00,50.23,50.27,50.19,50.26,27600.0,28.701,28.7239,28.6782,28.7182,27600.0
2012-01-19 12:15:00,50.26,50.27,50.22,50.24,18200.0,28.7182,28.7239,28.6953,28.7067,18200.0
2012-01-19 12:20:00,50.24,50.25,50.2,50.21,12200.0,28.7067,28.7124,28.6839,28.6896,12200.0
2012-01-19 12:25:00,50.21,50.25,50.21,50.22,10200.0,28.6896,28.7124,28.6896,28.6953,10200.0
2012-01-19 12:30:00,50.22,50.24,50.2,50.21,29300.0,28.6953,28.7067,28.6839,28.6896,29300.0
2012-01-19 12:35:00,50.21,50.23,50.2,50.21,18000.0,28.6896,28.701,28.6839,28.6896,18000.0
2012-01-19 12:40:00,50.22,50.27,50.22,50.27,16000.0,28.6953,28.7239,28.6953,28.7239,16000.0
2012-01-19 12:45:00,50.26,50.3,50.25,50.3,28800.0,28.7182,28.741,28.7124,28.741,28800.0
2012-01-19 12:50:00,50.3,50.3,50.24,50.26,19700.0,28.741,28.741,28.7067,28.7182,19700.0
2012-01-19 12:55:00,50.25,50.27,50.22,50.24,9700.0,28.7124,28.7239,28.6953,28.7067,9700.0
2012-01-19 13:00:00,50.23,50.3,50.22,50.29,10700.0,28.701,28.741,28.6953,28.7353,10700.0
2012-01-19 13:05:00,50.3,50.32,50.27,50.32,14700.0,28.741,28.7524,28.7239,28.7524,14700.0
2012-01-19 13:10:00,50.32,50.32,50.26,50.29,13300.0,28.7524,28.7524,28.7182,28.7353,13300.0
2012-01-19 13:15:00,50.29,50.3,50.28,50.29,4900.0,28.7353,28.741,28.7296,28.7353,4900.0
2012-01-19 13:20:00,50.3,50.3,50.25,50.26,9800.0,28.741,28.741,28.7124,28.7182,9800.0
2012-01-19 13:25:00,50.26,50.33,50.26,50.32,28900.0,28.7182,28.7582,28.7182,28.7524,28900.0
2012-01-19 13:30:00,50.31,50.31,50.25,50.29,20200.0,28.7467,28.7467,28.7124,28.7353,20200.0
2012-01-19 13:35:00,50.3,50.33,50.29,50.33,28100.0,28.741,28.7582,28.7353,28.7582,28100.0
2012-01-19 13:40:00,50.33,50.34,50.32,50.33,8800.0,28.7582,28.7639,28.7524,28.7582,8800.0
2012-01-19 13:45:00,50.32,50.35,50.3,50.3,18700.0,28.7524,28.7696,28.741,28.741,18700.0
2012-01-19 13:50:00,50.3,50.31,50.28,50.29,28400.0,28.741,28.7467,28.7296,28.7353,28400.0
2012-01-19 13:55:00,50.28,50.29,50.24,50.27,18100.0,28.7296,28.7353,28.7067,28.7239,18100.0
2012-01-19 14:00:00,50.27,50.31,50.26,50.28,12800.0,28.7239,28.7467,28.7182,28.7296,12800.0
2012-01-19 14:05:00,50.3,50.34,50.3,50.33,9100.0,28.741,28.7639,28.741,28.7582,9100.0
2012-01-19 14:10:00,50.32,50.33,50.3,50.3,7300.0,28.7524,28.7582,28.741,28.741,7300.0
2012-01-19 14:15:00,50.29,50.29,50.26,50.26,6100.0,28.7353,28.7353,28.7182,28.7182,6100.0
2012-01-19 14:20:00,50.27,50.32,50.24,50.31,14800.0,28.7239,28.7524,28.7067,28.7467,14800.0
2012-01-19 14:25:00,50.3,50.31,50.27,50.28,13500.0,28.741,28.7467,28.7239,28.7296,13500.0
2012-01-19 14:30:00,50.28,50.28,50.21,50.23,12300.0,28.7296,28.7296,28.6896,28.701,12300.0
2012-01-19 14:35:00,50.24,50.27,50.23,50.27,12000.0,28.7067,28.7239,28.701,28.7239,12000.0
2012-01-19 14:40:00,50.27,50.27,50.22,50.22,30800.0,28.7239,28.7239,28.6953,28.6953,30800.0
2012-01-19 14:45:00,50.23,50.24,50.2,50.2,29100.0,28.701,28.7067,28.6839,28.6839,29100.0
2012-01-19 14:50:00,50.2,50.23,50.16,50.21,30900.0,28.6839,28.701,28.661,28.6896,30900.0
2012-01-19 14:55:00,50.22,50.24,50.21,50.22,10500.0,28.6953,28.7067,28.6896,28.6953,10500.0
2012-01-19 15:00:00,50.22,50.24,50.21,50.21,12800.0,28.6953,28.7067,28.6896,28.6896,12800.0
2012-01-19 15:05:00,50.21,50.24,50.21,50.23,26000.0,28.6896,28.7067,28.6896,28.701,26000.0
2012-01-19 15:10:00,50.23,50.27,50.23,50.27,9300.0,28.701,28.7239,28.701,28.7239,9300.0
2012-01-19 15:15:00,50.27,50.29,50.26,50.27,13500.0,28.7239,28.7353,28.7182,28.7239,13500.0
2012-01-19 15:20:00,50.27,50.31,50.26,50.26,24300.0,28.7239,28.7467,28.7182,28.7182,24300.0
2012-01-19 15:25:00,50.26,50.28,50.24,50.27,24600.0,28.7182,28.7296,28.7067,28.7239,24600.0
2012-01-19 15:30:00,50.27,50.28,50.27,50.27,13400.0,28.7239,28.7296,28.7239,28.7239,13400.0
2012-01-19 15:35:00,50.27,50.28,50.24,50.24,31200.0,28.7239,28.7296,28.7067,28.7067,31200.0
2012-01-19 15:40:00,50.24,50.26,50.23,50.25,18500.0,28.7067,28.7182,28.701,28.7124,18500.0
2012-01-19 15:45:00,50.24,50.28,50.24,50.26,43900.0,28.7067,28.7296,28.7067,28.7182,43900.0
2012-01-19 15:50:00,50.26,50.27,50.23,50.25,28100.0,28.7182,28.7239,28.701,28.7124,28100.0
2012-01-19 15:55:00,50.25,50.33,50.22,50.29,156700.0,28.7124,28.7582,28.6953,28.7353,156700.0
2012-01-20 09:30:00,50.34,50.43,50.32,50.39,389200.0,28.7639,28.8153,28.7524,28.7924,389200.0
2012-01-20 09:35:00,50.42,50.46,50.37,50.39,31000.0,28.8096,28.8324,28.781,28.7924,31000.0
2012-01-20 09:40:00,50.39,50.42,50.28,50.29,13900.0,28.7924,28.8096,28.7296,28.7353,13900.0
2012-01-20 09:45:00,50.29,50.31,50.16,50.21,22300.0,28.7353,28.7467,28.661,28.6896,22300.0
2012-01-20 09:50:00,50.21,50.27,50.17,50.25,24900.0,28.6896,28.7239,28.6667,28.7124,24900.0
2012-01-20 09:55:00,50.27,50.28,50.2,50.21,22500.0,28.7239,28.7296,28.6839,28.6896,22500.0
2012-01-20 10:00:00,50.19,50.19,50.09,50.1,26900.0,28.6782,28.6782,28.621,28.6267,26900.0
2012-01-20 10:05:00,50.09,50.17,50.06,50.17,35900.0,28.621,28.6667,28.6039,28.6667,35900.0
2012-01-20 10:10:00,50.17,50.17,50.09,50.11,17200.0,28.6667,28.6667,28.621,28.6324,17200.0
2012-01-20 10:15:00,50.1,50.11,50.04,50.04,19300.0,28.6267,28.6324,28.5924,28.5924,19300.0
2012-01-20 10:20:00,50.04,50.11,50.03,50.11,11300.0,28.5924,28.6324,28.5867,28.6324,11300.0
2012-01-20 10:25:00,50.11,50.15,50.1,50.13,18300.0,28.6324,28.6553,28.6267,28.6439,18300.0
2012-01-20 10:30:00,50.13,50.14,50.1,50.12,16700.0,28.6439,28.6496,28.6267,28.6382,16700.0
2012-01-20 10:35:00,50.12,50.18,50.12,50.16,23900.0,28.6382,28.6724,28.6382,28.661,23900.0
2012-01-20 10:40:00,50.17,50.18,50.12,50.14,9800.0,28.6667,28.6724,28.6382,28.6496,9800.0
2012-01-20 10:45:00,50.17,50.2,50.17,50.19,11200.0,28.6667,28.6839,28.6667,28.6782,11200.0
2012-01-20 10:50:00,50.19,50.24,50.18,50.19,15700.0,28.6782,28.7067,28.6724,28.6782,15700.0
2012-01-20 10:55:00,50.19,50.24,50.17,50.24,8700.0,28.6782,28.7067,28.6667,28.7067,8700.0
2012-01-20 11:00:00,50.24,50.24,50.15,50.15,9800.0,28.7067,28.7067,28.6553,28.6553,9800.0
2012-01-20 11:05:00,50.15,50.16,50.11,50.13,11600.0,28.6553,28.661,28.6324,28.6439,11600.0
2012-01-20 11:10:00,50.12,50.13,50.09,50.13,11900.0,28.6382,28.6439,28.621,28.6439,11900.0
2012-01-20 11:15:00,50.13,50.21,50.13,50.18,19900.0,28.6439,28.6896,28.6439,28.6724,19900.0
2012-01-20 11:20:00,50.17,50.19,50.17,50.17,6600.0,28.6667,28.6782,28.6667,28.6667,6600.0
2012-01-20 11:25:00,50.17,50.18,50.15,50.16,7600.0,28.6667,28.6724,28.6553,28.661,7600.0
2012-01-20 11:30:00,50.17,50.18,50.13,50.14,10000.0,28.6667,28.6724,28.6439,28.6496,10000.0
2012-01-20 11:35:00,50.14,50.16,50.13,50.16,7400.0,28.6496,28.661,28.6439,28.661,7400.0
2012-01-20 11:40:00,50.15,50.15,50.1,50.1,17000.0,28.6553,28.6553,28.6267,28.6267,17000.0
2012-01-20 11:45:00,50.1,50.11,50.07,50.09,22000.0,28.6267,28.6324,28.6096,28.621,22000.0
2012-01-20 11:50:00,50.08,50.1,50.07,50.08,15600.0,28.6153,28.6267,28.6096,28.6153,15600.0
2012-01-20 11:55:00,50.1,50.13,50.07,50.1,16400.0,28.6267,28.6439,28.6096,28.6267,16400.0
2012-01-20 12:00:00,50.08,50.12,50.08,50.09,12200.0,28.6153,28.6382,28.6153,28.621,12200.0
2012-01-20 12:05:00,50.1,50.11,50.09,50.1,12900.0,28.6267,28.6324,28.621,28.6267,12900.0
2012-01-20 12:10:00,50.1,50.11,50.09,50.11,5900.0,28.6267,28.6324,28.621,28.6324,5900.0
2012-01-20 12:15:00,50.1,50.1,50.08,50.09,4600.0,28.6267,28.6267,28.6153,28.621,4600.0
2012-01-20 12:20:00,50.09,50.09,50.07,50.08,8900.0,28.621,28.621,28.6096,28.6153,8900.0
2012-01-20 12:25:00,50.07,50.08,50.06,50.07,3300.0,28.6096,28.6153,28.6039,28.6096,3300.0
2012-01-20 12:30:00,50.06,50.1,50.06,50.1,5800.0,28.6039,28.6267,28.6039,28.6267,5800.0
2012-01-20 12:35:00,50.09,50.11,50.08,50.11,9200.0,28.621,28.6324,28.6153,28.6324,9200.0
2012-01-20 12:40:00,50.1,50.15,50.09,50.12,8200.0,28.6267,28.6553,28.621,28.6382,8200.0
2012-01-20 12:45:00,50.11,50.16,50.11,50.16,15800.0,28.6324,28.661,28.6324,28.661,15800.0
2012-01-20 12:50:00,50.16,50.18,50.14,50.17,7400.0,28.661,28.6724,28.6496,28.6667,7400.0
2012-01-20 12:55:00,50.17,50.2,50.15,50.16,17200.0,28.6667,28.6839,28.6553,28.661,17200.0
2012-01-20 13:00:00,50.16,50.3,50.15,50.27,97700.0,28.661,28.741,28.6553,28.7239,97700.0
2012-01-20 13:05:00,50.28,50.38,50.28,50.36,52200.0,28.7296,28.7867,28.7296,28.7753,52200.0
2012-01-20 13:10:00,50.36,50.37,50.35,50.37,12000.0,28.7753,28.781,28.7696,28.781,12000.0
2012-01-20 13:15:00,50.36,50.38,50.34,50.35,12100.0,28.7753,28.7867,28.7639,28.7696,12100.0
2012-01-20 13:20:00,50.34,50.4,50.34,50.4,28200.0,28.7639,28.7981,28.7639,28.7981,28200.0
2012-01-20 13:25:00,50.39,50.47,50.37,50.46,55200.0,28.7924,28.8381,28.781,28.8324,55200.0
2012-01-20 13:30:00,50.46,50.47,50.41,50.42,22100.0,28.8324,28.8381,28.8039,28.8096,22100.0
2012-01-20 13:35:00,50.42,50.42,50.38,50.42,13100.0,28.8096,28.8096,28.7867,28.8096,13100.0
2012-01-20 13:40:00,50.41,50.41,50.38,50.39,6100.0,28.8039,28.8039,28.7867,28.7924,6100.0
2012-01-20 13:45:00,50.39,50.41,50.38,50.38,8500.0,28.7924,28.8039,28.7867,28.7867,8500.0
2012-01-20 13:50:00,50.39,50.39,50.37,50.39,7500.0,28.7924,28.7924,28.781,28.7924,7500.0
2012-01-20 13:55:00,50.38,50.44,50.38,50.43,21600.0,28.7867,28.821,28.7867,28.8153,21600.0
2012-01-20 14:00:00,50.42,50.46,50.4,50.45,17700.0,28.8096,28.8324,28.7981,28.8267,17700.0
2012-01-20 14:05:00,50.45,50.45,50.43,50.44,9500.0,28.8267,28.8267,28.8153,28.821,9500.0
2012-01-20 14:10:00,50.44,50.46,50.41,50.46,14400.0,28.821,28.8324,28.8039,28.8324,14400.0
2012-01-20 14:15:00,50.45,50.48,50.44,50.45,16300.0,28.8267,28.8439,28.821,28.8267,16300.0
2012-01-20 14:20:00,50.45,50.46,50.45,50.46,12900.0,28.8267,28.8324,28.8267,28.8324,12900.0
2012-01-20 14:25:00,50.47,50.47,50.44,50.44,6700.0,28.8381,28.8381,28.821,28.821,6700.0
2012-01-20 14:30:00,50.44,50.44,50.4,50.41,21400.0,28.821,28.821,28.7981,28.8039,21400.0
2012-01-20 14:35:00,50.41,50.41,50.39,50.39,14400.0,28.8039,28.8039,28.7924,28.7924,14400.0
2012-01-20 14:40:00,50.39,50.4,50.38,50.39,6400.0,28.7924,28.7981,28.7867,28.7924,6400.0
2012-01-20 14:45:00,50.39,50.39,50.33,50.34,20300.0,28.7924,28.7924,28.7582,28.7639,20300.0
2012-01-20 14:50:00,50.33,50.34,50.33,50.34,6900.0,28.7582,28.7639,28.7582,28.7639,6900.0
2012-01-20 14:55:00,50.34,50.36,50.33,50.36,12300.0,28.7639,28.7753,28.7582,28.7753,12300.0
2012-01-20 15:00:00,50.36,50.46,50.36,50.45,13800.0,28.7753,28.8324,28.7753,28.8267,13800.0
2012-01-20 15:05:00,50.45,50.46,50.43,50.46,16000.0,28.8267,28.8324,28.8153,28.8324,16000.0
2012-01-20 15:10:00,50.45,50.46,50.44,50.45,10300.0,28.8267,28.8324,28.821,28.8267,10300.0
2012-01-20 15:15:00,50.46,50.46,50.43,50.44,11000.0,28.8324,28.8324,28.8153,28.821,11000.0
2012-01-20 15:20:00,50.45,50.47,50.44,50.47,20500.0,28.8267,28.8381,28.821,28.8381,20500.0
2012-01-20 15:25:00,50.47,50.49,50.46,50.48,14900.0,28.8381,28.8496,28.8324,28.8439,14900.0
2012-01-20 15:30:00,50.48,50.48,50.45,50.45,23300.0,28.8439,28.8439,28.8267,28.8267,23300.0
2012-01-20 15:35:00,50.44,50.45,50.4,50.4,23600.0,28.821,28.8267,28.7981,28.7981,23600.0
2012-01-20 15:40:00,50.41,50.44,50.4,50.44,28900.0,28.8039,28.821,28.7981,28.821,28900.0
2012-01-20 15:45:00,50.45,50.51,50.45,50.51,38200.0,28.8267,28.861,28.8267,28.861,38200.0
2012-01-20 15:50:00,50.5,50.54,50.49,50.49,80800.0,28.8553,28.8781,28.8496,28.8496,80800.0
2012-01-20 15:55:00,50.5,50.56,50.5,50.55,179600.0,28.8553,28.8896,28.8553,28.8839,179600.0
2012-01-23 09:30:00,50.52,50.62,50.4,50.57,67100.0,28.8667,28.9239,28.7981,28.8953,67100.0
2012-01-23 09:35:00,50.57,50.8,50.57,50.75,45000.0,28.8953,29.0267,28.8953,28.9981,45000.0
2012-01-23 09:40:00,50.76,50.86,50.75,50.81,27200.0,29.0038,29.061,28.9981,29.0324,27200.0
2012-01-23 09:45:00,50.81,50.94,50.75,50.88,63200.0,29.0324,29.1067,28.9981,29.0724,63200.0
2012-01-23 09:50:00,50.88,50.94,50.75,50.75,51700.0,29.0724,29.1067,28.9981,28.9981,51700.0
2012-01-23 09:55:00,50.76,50.9,50.69,50.89,57900.0,29.0038,29.0838,28.9639,29.0781,57900.0
2012-01-23 10:00:00,50.89,50.98,50.81,50.97,98700.0,29.0781,29.1296,29.0324,29.1238,98700.0
2012-01-23 10:05:00,50.97,51.0,50.89,50.95,43200.0,29.1238,29.141,29.0781,29.1124,43200.0
2012-01-23 10:10:00,50.96,50.96,50.72,50.75,32100.0,29.1181,29.1181,28.981,28.9981,32100.0
2012-01-23 10:15:00,50.75,50.75,50.7,50.7,21800.0,28.9981,28.9981,28.9696,28.9696,21800.0
2012-01-23 10:20:00,50.7,50.71,50.67,50.71,30700.0,28.9696,28.9753,28.9524,28.9753,30700.0
2012-01-23 10:25:00,50.71,50.72,50.61,50.69,31300.0,28.9753,28.981,28.9181,28.9639,31300.0
2012-01-23 10:30:00,50.69,50.7,50.59,50.63,33200.0,28.9639,28.9696,28.9067,28.9296,33200.0
2012-01-23 10:35:00,50.63,50.64,50.59,50.63,10600.0,28.9296,28.9353,28.9067,28.9296,10600.0
2012-01-23 10:40:00,50.62,50.67,50.54,50.55,11600.0,28.9239,28.9524,28.8781,28.8839,11600.0
2012-01-23 10:45:00,50.54,50.63,50.54,50.57,23900.0,28.8781,28.9296,28.8781,28.8953,23900.0
2012-01-23 10:50:00,50.56,50.58,50.51,50.51,15200.0,28.8896,28.901,28.861,28.861,15200.0
2012-01-23 10:55:00,50.52,50.52,50.46,50.48,26100.0,28.8667,28.8667,28.8324,28.8439,26100.0
2012-01-23 11:00:00,50.49,50.54,50.44,50.5,39300.0,28.8496,28.8781,28.821,28.8553,39300.0
2012-01-23 11:05:00,50.49,50.6,50.49,50.58,36600.0,28.8496,28.9124,28.8496,28.901,36600.0
2012-01-23 11:10:00,50.57,50.58,50.5,50.54,22900.0,28.8953,28.901,28.8553,28.8781,22900.0
2012-01-23 11:15:00,50.55,50.58,50.49,50.54,23200.0,28.8839,28.901,28.8496,28.8781,23200.0
2012-01-23 11:20:00,50.54,50.58,50.43,50.47,92800.0,28.8781,28.901,28.8153,28.8381,92800.0
2012-01-23 11:25:00,50.47,50.49,50.43,50.43,20500.0,28.8381,28.8496,28.8153,28.8153,20500.0
2012-01-23 11:30:00,50.42,50.43,50.39,50.43,13000.0,28.8096,28.8153,28.7924,28.8153,13000.0
2012-01-23 11:35:00,50.43,50.43,50.36,50.42,51200.0,28.8153,28.8153,28.7753,28.8096,51200.0
2012-01-23 11:40:00,50.42,50.42,50.32,50.33,22800.0,28.8096,28.8096,28.7524,28.7582,22800.0
2012-01-23 11:45:00,50.31,50.31,50.22,50.27,88300.0,28.7467,28.7467,28.6953,28.7239,88300.0
2012-01-23 11:50:00,50.27,50.4,50.25,50.39,56100.0,28.7239,28.7981,28.7124,28.7924,56100.0
2012-01-23 11:55:00,50.39,50.39,50.35,50.35,15300.0,28.7924,28.7924,28.7696,28.7696,15300.0
2012-01-23 12:00:00,50.35,50.37,50.28,50.37,21000.0,28.7696,28.781,28.7296,28.781,21000.0
2012-01-23 12:05:00,50.37,50.37,50.29,50.31,20500.0,28.781,28.781,28.7353,28.7467,20500.0
2012-01-23 12:10:00,50.3,50.34,50.26,50.29,26800.0,28.741,28.7639,28.7182,28.7353,26800.0
2012-01-23 12:15:00,50.29,50.33,50.27,50.29,32200.0,28.7353,28.7582,28.7239,28.7353,32200.0
2012-01-23 12:20:00,50.3,50.32,50.29,50.3,14400.0,28.741,28.7524,28.7353,28.741,14400.0
2012-01-23 12:25:00,50.29,50.33,50.29,50.32,14300.0,28.7353,28.7582,28.7353,28.7524,14300.0
2012-01-23 12:30:00,50.33,50.35,50.31,50.31,16900.0,28.7582,28.7696,28.7467,28.7467,16900.0
2012-01-23 12:35:00,50.3,50.32,50.29,50.31,17600.0,28.741,28.7524,28.7353,28.7467,17600.0
2012-01-23 12:40:00,50.32,50.35,50.31,50.33,11300.0,28.7524,28.7696,28.7467,28.7582,11300.0
2012-01-23 12:45:00,50.33,50.36,50.32,50.36,10700.0,28.7582,28.7753,28.7524,28.7753,10700.0
2012-01-23 12:50:00,50.36,50.38,50.35,50.36,19600.0,28.7753,28.7867,28.7696,28.7753,19600.0
2012-01-23 12:55:00,50.35,50.39,50.35,50.38,17900.0,28.7696,28.7924,28.7696,28.7867,17900.0
2012-01-23 13:00:00,50.38,50.38,50.37,50.38,7300.0,28.7867,28.7867,28.781,28.7867,7300.0
2012-01-23 13:05:00,50.38,50.47,50.36,50.41,31400.0,28.7867,28.8381,28.7753,28.8039,31400.0
2012-01-23 13:10:00,50.41,50.43,50.39,50.39,11600.0,28.8039,28.8153,28.7924,28.7924,11600.0
2012-01-23 13:15:00,50.39,50.4,50.37,50.38,12500.0,28.7924,28.7981,28.781,28.7867,12500.0
2012-01-23 13:20:00,50.38,50.41,50.37,50.41,12100.0,28.7867,28.8039,28.781,28.8039,12100.0
2012-01-23 13:25:00,50.41,50.45,50.38,50.45,15500.0,28.8039,28.8267,28.7867,28.8267,15500.0
2012-01-23 13:30:00,50.44,50.52,50.44,50.5,27000.0,28.821,28.8667,28.821,28.8553,27000.0
2012-01-23 13:35:00,50.51,50.53,50.47,50.49,16000.0,28.861,28.8724,28.8381,28.8496,16000.0
2012-01-23 13:40:00,50.48,50.5,50.47,50.5,8500.0,28.8439,28.8553,28.8381,28.8553,8500.0
2012-01-23 13:45:00,50.49,50.5,50.47,50.5,17400.0,28.8496,28.8553,28.8381,28.8553,17400.0
2012-01-23 13:50:00,50.5,50.51,50.47,50.48,19200.0,28.8553,28.861,28.8381,28.8439,19200.0
2012-01-23 13:55:00,50.48,50.52,50.47,50.48,18800.0,28.8439,28.8667,28.8381,28.8439,18800.0
2012-01-23 14:00:00,50.47,50.53,50.45,50.53,18800.0,28.8381,28.8724,28.8267,28.8724,18800.0
2012-01-23 14:05:00,50.53,50.54,50.49,50.49,22600.0,28.8724,28.8781,28.8496,28.8496,22600.0
2012-01-23 14:10:00,50.5,50.5,50.44,50.48,23900.0,28.8553,28.8553,28.821,28.8439,23900.0
2012-01-23 14:15:00,50.47,50.5,50.43,50.43,31900.0,28.8381,28.8553,28.8153,28.8153,31900.0
2012-01-23 14:20:00,50.42,50.45,50.41,50.43,65800.0,28.8096,28.8267,28.8039,28.8153,65800.0
2012-01-23 14:25:00,50.43,50.44,50.41,50.43,13700.0,28.8153,28.821,28.8039,28.8153,13700.0
2012-01-23 14:30:00,50.43,50.49,50.43,50.48,11400.0,28.8153,28.8496,28.8153,28.8439,11400.0
2012-01-23 14:35:00,50.47,50.48,50.45,50.46,8900.0,28.8381,28.8439,28.8267,28.8324,8900.0
2012-01-23 14:40:00,50.45,50.46,50.41,50.45,10000.0,28.8267,28.8324,28.8039,28.8267,10000.0
2012-01-23 14:45:00,50.45,50.48,50.44,50.46,22700.0,28.8267,28.8439,28.821,28.8324,22700.0
2012-01-23 14:50:00,50.47,50.48,50.45,50.48,13700.0,28.8381,28.8439,28.8267,28.8439,13700.0
2012-01-23 14:55:00,50.47,50.56,50.47,50.53,21000.0,28.8381,28.8896,28.8381,28.8724,21000.0
2012-01-23 15:00:00,50.52,50.55,50.49,50.55,15000.0,28.8667,28.8839,28.8496,28.8839,15000.0
2012-01-23 15:05:00,50.54,50.59,50.54,50.58,21300.0,28.8781,28.9067,28.8781,28.901,21300.0
2012-01-23 15:10:00,50.58,50.62,50.54,50.61,21000.0,28.901,28.9239,28.8781,28.9181,21000.0
2012-01-23 15:15:00,50.62,50.62,50.51,50.54,33100.0,28.9239,28.9239,28.861,28.8781,33100.0
2012-01-23 15:20:00,50.53,50.53,50.5,50.53,22600.0,28.8724,28.8724,28.8553,28.8724,22600.0
2012-01-23 15:25:00,50.53,50.54,50.45,50.47,42300.0,28.8724,28.8781,28.8267,28.8381,42300.0
2012-01-23 15:30:00,50.47,50.47,50.43,50.44,21700.0,28.8381,28.8381,28.8153,28.821,21700.0
2012-01-23 15:35:00,50.44,50.47,50.44,50.47,25900.0,28.821,28.8381,28.821,28.8381,25900.0
2012-01-23 15:40:00,50.46,50.51,50.42,50.51,56700.0,28.8324,28.861,28.8096,28.861,56700.0
2012-01-23 15:45:00,50.51,50.55,50.51,50.54,62300.0,28.861,28.8839,28.861,28.8781,62300.0
2012-01-23 15:50:00,50.54,50.55,50.45,50.46,113300.0,28.8781,28.8839,28.8267,28.8324,113300.0
2012-01-23 15:55:00,50.46,50.5,50.45,50.46,124700.0,28.8324,28.8553,28.8267,28.8324,124700.0
2012-01-24 09:30:00,50.33,50.34,50.25,50.28,35700.0,28.7582,28.7639,28.7124,28.7296,35700.0
2012-01-24 09:35:00,50.28,50.32,50.14,50.16,43700.0,28.7296,28.7524,28.6496,28.661,43700.0
2012-01-24 09:40:00,50.16,50.19,50.15,50.16,7800.0,28.661,28.6782,28.6553,28.661,7800.0
2012-01-24 09:45:00,50.16,50.24,50.14,50.15,29700.0,28.661,28.7067,28.6496,28.6553,29700.0
2012-01-24 09:50:00,50.14,50.2,50.11,50.12,26300.0,28.6496,28.6839,28.6324,28.6382,26300.0
2012-01-24 09:55:00,50.12,50.15,50.01,50.05,32600.0,28.6382,28.6553,28.5753,28.5982,32600.0
2012-01-24 10:00:00,50.05,50.07,49.92,49.97,91200.0,28.5982,28.6096,28.5239,28.5524,91200.0
2012-01-24 10:05:00,49.99,50.03,49.95,49.96,11600.0,28.5639,28.5867,28.541,28.5467,11600.0
2012-01-24 10:10:00,49.97,50.04,49.97,49.97,14500.0,28.5524,28.5924,28.5524,28.5524,14500.0
2012-01-24 10:15:00,49.98,50.06,49.98,49.98,12400.0,28.5582,28.6039,28.5582,28.5582,12400.0
2012-01-24 10:20:00,49.97,50.05,49.95,50.05,14400.0,28.5524,28.5982,28.541,28.5982,14400.0
2012-01-24 10:25:00,50.02,50.05,50.01,50.02,8900.0,28.581,28.5982,28.5753,28.581,8900.0
2012-01-24 10:30:00,50.02,50.04,50.01,50.03,16900.0,28.581,28.5924,28.5753,28.5867,16900.0
2012-01-24 10:35:00,50.03,50.06,50.01,50.05,23700.0,28.5867,28.6039,28.5753,28.5982,23700.0
2012-01-24 10:40:00,50.05,50.06,50.0,50.01,6900.0,28.5982,28.6039,28.5696,28.5753,6900.0
2012-01-24 10:45:00,50.02,50.06,50.0,50.01,17800.0,28.581,28.6039,28.5696,28.5753,17800.0
2012-01-24 10:50:00,50.01,50.03,50.0,50.01,26800.0,28.5753,28.5867,28.5696,28.5753,26800.0
2012-01-24 10:55:00,50.02,50.02,49.97,49.98,16600.0,28.581,28.581,28.5524,28.5582,16600.0
2012-01-24 11:00:00,49.99,50.0,49.97,49.98,12900.0,28.5639,28.5696,28.5524,28.5582,12900.0
2012-01-24 11:05:00,49.97,50.12,49.97,50.08,16600.0,28.5524,28.6382,28.5524,28.6153,16600.0
2012-01-24 11:10:00,50.08,50.16,50.08,50.12,17600.0,28.6153,28.661,28.6153,28.6382,17600.0
2012-01-24 11:15:00,50.11,50.11,50.07,50.11,9000.0,28.6324,28.6324,28.6096,28.6324,9000.0
2012-01-24 11:20:00,50.11,50.24,50.11,50.23,22900.0,28.6324,28.7067,28.6324,28.701,22900.0
2012-01-24 11:25:00,50.21,50.22,50.14,50.16,9700.0,28.6896,28.6953,28.6496,28.661,9700.0
2012-01-24 11:30:00,50.17,50.21,50.14,50.2,24200.0,28.6667,28.6896,28.6496,28.6839,24200.0
2012-01-24 11:35:00,50.2,50.22,50.19,50.19,15200.0,28.6839,28.6953,28.6782,28.6782,15200.0
2012-01-24 11:40:00,50.21,50.22,50.2,50.21,26200.0,28.6896,28.6953,28.6839,28.6896,26200.0
2012-01-24 11:45:00,50.22,50.25,50.19,50.2,14600.0,28.6953,28.7124,28.6782,28.6839,14600.0
2012-01-24 11:50:00,50.2,50.22,50.19,50.2,18900.0,28.6839,28.6953,28.6782,28.6839,18900.0
2012-01-24 11:55:00,50.2,50.21,50.19,50.2,16900.0,28.6839,28.6896,28.6782,28.6839,16900.0
2012-01-24 12:00:00,50.2,50.23,50.19,50.21,12400.0,28.6839,28.701,28.6782,28.6896,12400.0
2012-01-24 12:05:00,50.21,50.25,50.19,50.21,12600.0,28.6896,28.7124,28.6782,28.6896,12600.0
2012-01-24 12:10:00,50.21,50.21,50.19,50.2,7400.0,28.6896,28.6896,28.6782,28.6839,7400.0
2012-01-24 12:15:00,50.2,50.22,50.2,50.2,7600.0,28.6839,28.6953,28.6839,28.6839,7600.0
2012-01-24 12:20:00,50.2,50.22,50.18,50.18,7300.0,28.6839,28.6953,28.6724,28.6724,7300.0
2012-01-24 12:25:00,50.2,50.22,50.19,50.22,6900.0,28.6839,28.6953,28.6782,28.6953,6900.0
2012-01-24 12:30:00,50.21,50.23,50.21,50.23,5200.0,28.6896,28.701,28.6896,28.701,5200.0
2012-01-24 12:35:00,50.22,50.22,50.2,50.22,6400.0,28.6953,28.6953,28.6839,28.6953,6400.0
2012-01-24 12:40:00,50.21,50.22,50.2,50.2,5100.0,28.6896,28.6953,28.6839,28.6839,5100.0
2012-01-24 12:45:00,50.21,50.22,50.2,50.2,10400.0,28.6896,28.6953,28.6839,28.6839,10400.0
2012-01-24 12:50:00,50.2,50.21,50.19,50.19,27600.0,28.6839,28.6896,28.6782,28.6782,27600.0
2012-01-24 12:55:00,50.2,50.22,50.19,50.21,14100.0,28.6839,28.6953,28.6782,28.6896,14100.0
2012-01-24 13:00:00,50.2,50.22,50.19,50.22,13900.0,28.6839,28.6953,28.6782,28.6953,13900.0
2012-01-24 13:05:00,50.21,50.22,50.2,50.2,4700.0,28.6896,28.6953,28.6839,28.6839,4700.0
2012-01-24 13:10:00,50.2,50.22,50.2,50.22,4700.0,28.6839,28.6953,28.6839,28.6953,4700.0
2012-01-24 13:15:00,50.21,50.22,50.19,50.2,13600.0,28.6896,28.6953,28.6782,28.6839,13600.0
2012-01-24 13:20:00,50.19,50.2,50.18,50.18,16000.0,28.6782,28.6839,28.6724,28.6724,16000.0
2012-01-24 13:25:00,50.19,50.19,50.17,50.18,9800.0,28.6782,28.6782,28.6667,28.6724,9800.0
2012-01-24 13:30:00,50.19,50.2,50.18,50.2,15300.0,28.6782,28.6839,28.6724,28.6839,15300.0
2012-01-24 13:35:00,50.2,50.23,50.19,50.2,21900.0,28.6839,28.701,28.6782,28.6839,21900.0
2012-01-24 13:40:00,50.2,50.22,50.2,50.2,10600.0,28.6839,28.6953,28.6839,28.6839,10600.0
2012-01-24 13:45:00,50.21,50.23,50.2,50.21,10300.0,28.6896,28.701,28.6839,28.6896,10300.0
2012-01-24 13:50:00,50.22,50.22,50.2,50.21,8400.0,28.6953,28.6953,28.6839,28.6896,8400.0
2012-01-24 13:55:00,50.21,50.23,50.21,50.22,7900.0,28.6896,28.701,28.6896,28.6953,7900.0
2012-01-24 14:00:00,50.21,50.24,50.2,50.22,15100.0,28.6896,28.7067,28.6839,28.6953,15100.0
2012-01-24 14:05:00,50.22,50.23,50.19,50.21,8200.0,28.6953,28.701,28.6782,28.6896,8200.0
2012-01-24 14:10:00,50.21,50.21,50.19,50.19,5100.0,28.6896,28.6896,28.6782,28.6782,5100.0
2012-01-24 14:15:00,50.2,50.2,50.18,50.18,11700.0,28.6839,28.6839,28.6724,28.6724,11700.0
2012-01-24 14:20:00,50.17,50.18,50.15,50.16,14900.0,28.6667,28.6724,28.6553,28.661,14900.0
2012-01-24 14:25:00,50.15,50.17,50.14,50.14,13500.0,28.6553,28.6667,28.6496,28.6496,13500.0
2012-01-24 14:30:00,50.14,50.18,50.14,50.15,13700.0,28.6496,28.6724,28.6496,28.6553,13700.0
2012-01-24 14:35:00,50.15,50.16,50.14,50.15,7700.0,28.6553,28.661,28.6496,28.6553,7700.0
2012-01-24 14:40:00,50.15,50.19,50.15,50.17,16800.0,28.6553,28.6782,28.6553,28.6667,16800.0
2012-01-24 14:45:00,50.17,50.18,50.17,50.18,13500.0,28.6667,28.6724,28.6667,28.6724,13500.0
2012-01-24 14:50:00,50.18,50.21,50.17,50.19,20900.0,28.6724,28.6896,28.6667,28.6782,20900.0
2012-01-24 14:55:00,50.19,50.22,50.19,50.2,14900.0,28.6782,28.6953,28.6782,28.6839,14900.0
2012-01-24 15:00:00,50.19,50.22,50.19,50.2,12200.0,28.6782,28.6953,28.6782,28.6839,12200.0
2012-01-24 15:05:00,50.2,50.24,50.19,50.21,13800.0,28.6839,28.7067,28.6782,28.6896,13800.0
2012-01-24 15:10:00,50.21,50.25,50.2,50.24,15900.0,28.6896,28.7124,28.6839,28.7067,15900.0
2012-01-24 15:15:00,50.23,50.23,50.21,50.22,13600.0,28.701,28.701,28.6896,28.6953,13600.0
2012-01-24 15:20:00,50.21,50.22,50.2,50.22,24200.0,28.6896,28.6953,28.6839,28.6953,24200.0
2012-01-24 15:25:00,50.22,50.27,50.22,50.26,13900.0,28.6953,28.7239,28.6953,28.7182,13900.0
2012-01-24 15:30:00,50.26,50.28,50.25,50.26,23900.0,28.7182,28.7296,28.7124,28.7182,23900.0
2012-01-24 15:35:00,50.27,50.27,50.21,50.21,13900.0,28.7239,28.7239,28.6896,28.6896,13900.0
2012-01-24 15:40:00,50.21,50.25,50.2,50.25,29000.0,28.6896,28.7124,28.6839,28.7124,29000.0
2012-01-24 15:45:00,50.26,50.29,50.25,50.27,40900.0,28.7182,28.7353,28.7124,28.7239,40900.0
2012-01-24 15:50:00,50.27,50.27,50.21,50.22,54100.0,28.7239,28.7239,28.6896,28.6953,54100.0
2012-01-24 15:55:00,50.23,50.3,50.21,50.29,124700.0,28.701,28.741,28.6896,28.7353,124700.0
2012-01-25 09:30:00,50.15,50.15,49.76,49.78,54100.0,28.6553,28.6553,28.4325,28.4439,54100.0
2012-01-25 09:35:00,49.78,49.96,49.78,49.86,21600.0,28.4439,28.5467,28.4439,28.4896,21600.0
2012-01-25 09:40:00,49.85,49.86,49.74,49.74,18900.0,28.4839,28.4896,28.421,28.421,18900.0
2012-01-25 09:45:00,49.73,49.77,49.69,49.72,58200.0,28.4153,28.4382,28.3925,28.4096,58200.0
2012-01-25 09:50:00,49.73,49.83,49.69,49.79,24200.0,28.4153,28.4725,28.3925,28.4496,24200.0
2012-01-25 09:55:00,49.79,49.83,49.77,49.77,10600.0,28.4496,28.4725,28.4382,28.4382,10600.0
2012-01-25 10:00:00,49.78,49.83,49.72,49.76,44700.0,28.4439,28.4725,28.4096,28.4325,44700.0
2012-01-25 10:05:00,49.75,49.83,49.73,49.8,49700.0,28.4267,28.4725,28.4153,28.4553,49700.0
2012-01-25 10:10:00,49.79,49.81,49.75,49.76,26700.0,28.4496,28.461,28.4267,28.4325,26700.0
2012-01-25 10:15:00,49.77,49.82,49.77,49.78,15100.0,28.4382,28.4667,28.4382,28.4439,15100.0
2012-01-25 10:20:00,49.78,49.88,49.78,49.88,20000.0,28.4439,28.501,28.4439,28.501,20000.0
2012-01-25 10:25:00,49.88,49.91,49.86,49.9,16600.0,28.501,28.5182,28.4896,28.5125,16600.0
2012-01-25 10:30:00,49.9,49.98,49.89,49.97,22400.0,28.5125,28.5582,28.5067,28.5524,22400.0
2012-01-25 10:35:00,49.98,50.0,49.98,50.0,5500.0,28.5582,28.5696,28.5582,28.5696,5500.0
2012-01-25 10:40:00,50.0,50.04,50.0,50.03,15600.0,28.5696,28.5924,28.5696,28.5867,15600.0
2012-01-25 10:45:00,50.03,50.12,50.02,50.11,36200.0,28.5867,28.6382,28.581,28.6324,36200.0
2012-01-25 10:50:00,50.1,50.11,49.99,50.03,24100.0,28.6267,28.6324,28.5639,28.5867,24100.0
2012-01-25 10:55:00,50.03,50.09,49.99,50.04,53300.0,28.5867,28.621,28.5639,28.5924,53300.0
2012-01-25 11:00:00,50.04,50.06,49.99,50.01,15600.0,28.5924,28.6039,28.5639,28.5753,15600.0
2012-01-25 11:05:00,50.01,50.05,50.01,50.01,13000.0,28.5753,28.5982,28.5753,28.5753,13000.0
2012-01-25 11:10:00,50.02,50.06,50.0,50.01,15200.0,28.581,28.6039,28.5696,28.5753,15200.0
2012-01-25 11:15:00,50.01,50.05,49.99,50.0,25900.0,28.5753,28.5982,28.5639,28.5696,25900.0
2012-01-25 11:20:00,50.01,50.05,50.01,50.04,20700.0,28.5753,28.5982,28.5753,28.5924,20700.0
2012-01-25 11:25:00,50.04,50.08,50.02,50.08,19200.0,28.5924,28.6153,28.581,28.6153,19200.0
2012-01-25 11:30:00,50.08,50.09,50.07,50.09,9900.0,28.6153,28.621,28.6096,28.621,9900.0
2012-01-25 11:35:00,50.09,50.1,50.08,50.08,8900.0,28.621,28.6267,28.6153,28.6153,8900.0
2012-01-25 11:40:00,50.08,50.09,50.05,50.05,10300.0,28.6153,28.621,28.5982,28.5982,10300.0
2012-01-25 11:45:00,50.06,50.06,50.01,50.01,10300.0,28.6039,28.6039,28.5753,28.5753,10300.0
2012-01-25 11:50:00,50.0,50.05,49.98,50.03,43900.0,28.5696,28.5982,28.5582,28.5867,43900.0
2012-01-25 11:55:00,50.04,50.06,50.0,50.03,20000.0,28.5924,28.6039,28.5696,28.5867,20000.0
2012-01-25 12:00:00,50.03,50.03,50.01,50.03,7200.0,28.5867,28.5867,28.5753,28.5867,7200.0
2012-01-25 12:05:00,50.03,50.03,49.98,49.99,16700.0,28.5867,28.5867,28.5582,28.5639,16700.0
2012-01-25 12:10:00,49.98,49.98,49.96,49.96,10600.0,28.5582,28.5582,28.5467,28.5467,10600.0
2012-01-25 12:15:00,49.97,49.99,49.96,49.97,6700.0,28.5524,28.5639,28.5467,28.5524,6700.0
2012-01-25 12:20:00,49.96,49.97,49.94,49.94,7100.0,28.5467,28.5524,28.5353,28.5353,7100.0
2012-01-25 12:25:00,49.94,50.11,49.94,50.05,22600.0,28.5353,28.6324,28.5353,28.5982,22600.0
2012-01-25 12:30:00,50.02,50.15,49.98,50.15,18500.0,28.581,28.6553,28.5582,28.6553,18500.0
2012-01-25 12:35:00,50.15,50.29,50.14,50.23,26500.0,28.6553,28.7353,28.6496,28.701,26500.0
2012-01-25 12:40:00,50.22,50.24,50.15,50.17,17300.0,28.6953,28.7067,28.6553,28.6667,17300.0
2012-01-25 12:45:00,50.16,50.31,50.16,50.31,27600.0,28.661,28.7467,28.661,28.7467,27600.0
2012-01-25 12:50:00,50.3,50.47,50.27,50.47,33800.0,28.741,28.8381,28.7239,28.8381,33800.0
2012-01-25 12:55:00,50.47,50.55,50.41,50.52,75000.0,28.8381,28.8839,28.8039,28.8667,75000.0
2012-01-25 13:00:00,50.5,50.55,50.45,50.52,32600.0,28.8553,28.8839,28.8267,28.8667,32600.0
2012-01-25 13:05:00,50.51,50.7,50.5,50.67,45900.0,28.861,28.9696,28.8553,28.9524,45900.0
2012-01-25 13:10:00,50.68,50.69,50.62,50.65,23000.0,28.9581,28.9639,28.9239,28.941,23000.0
2012-01-25 13:15:00,50.65,50.8,50.63,50.72,45600.0,28.941,29.0267,28.9296,28.981,45600.0
2012-01-25 13:20:00,50.71,50.71,50.6,50.62,15300.0,28.9753,28.9753,28.9124,28.9239,15300.0
2012-01-25 13:25:00,50.61,50.66,50.6,50.61,16200.0,28.9181,28.9467,28.9124,28.9181,16200.0
2012-01-25 13:30:00,50.6,50.6,50.46,50.59,41200.0,28.9124,28.9124,28.8324,28.9067,41200.0
2012-01-25 13:35:00,50.58,50.61,50.54,50.55,6900.0,28.901,28.9181,28.8781,28.8839,6900.0
2012-01-25 13:40:00,50.55,50.6,50.53,50.56,9700.0,28.8839,28.9124,28.8724,28.8896,9700.0
2012-01-25 13:45:00,50.57,50.62,50.55,50.59,15100.0,28.8953,28.9239,28.8839,28.9067,15100.0
2012-01-25 13:50:00,50.58,50.62,50.55,50.61,13300.0,28.901,28.9239,28.8839,28.9181,13300.0
2012-01-25 13:55:00,50.6,50.7,50.6,50.7,25900.0,28.9124,28.9696,28.9124,28.9696,25900.0
2012-01-25 14:00:00,50.71,50.78,50.63,50.7,32100.0,28.9753,29.0153,28.9296,28.9696,32100.0
2012-01-25 14:05:00,50.69,50.73,50.66,50.71,11500.0,28.9639,28.9867,28.9467,28.9753,11500.0
2012-01-25 14:10:00,50.71,50.77,50.66,50.72,27000.0,28.9753,29.0096,28.9467,28.981,27000.0
2012-01-25 14:15:00,50.73,50.8,50.72,50.77,25100.0,28.9867,29.0267,28.981,29.0096,25100.0
2012-01-25 14:20:00,50.77,50.8,50.63,50.63,43600.0,29.0096,29.0267,28.9296,28.9296,43600.0
2012-01-25 14:25:00,50.63,50.64,50.6,50.6,12700.0,28.9296,28.9353,28.9124,28.9124,12700.0
2012-01-25 14:30:00,50.61,50.68,50.6,50.66,21800.0,28.9181,28.9581,28.9124,28.9467,21800.0
2012-01-25 14:35:00,50.66,50.74,50.66,50.7,61100.0,28.9467,28.9924,28.9467,28.9696,61100.0
2012-01-25 14:40:00,50.69,50.75,50.69,50.74,27500.0,28.9639,28.9981,28.9639,28.9924,27500.0
2012-01-25 14:45:00,50.73,50.77,50.69,50.75,39000.0,28.9867,29.0096,28.9639,28.9981,39000.0
2012-01-25 14:50:00,50.74,50.86,50.74,50.85,24100.0,28.9924,29.061,28.9924,29.0553,24100.0
2012-01-25 14:55:00,50.84,50.85,50.79,50.79,17600.0,29.0496,29.0553,29.021,29.021,17600.0
2012-01-25 15:00:00,50.79,50.87,50.78,50.87,34700.0,29.021,29.0667,29.0153,29.0667,34700.0
2012-01-25 15:05:00,50.86,50.91,50.86,50.88,29200.0,29.061,29.0896,29.061,29.0724,29200.0
2012-01-25 15:10:00,50.88,50.97,50.88,50.93,36600.0,29.0724,29.1238,29.0724,29.101,36600.0
2012-01-25 15:15:00,50.92,50.96,50.9,50.96,27900.0,29.0953,29.1181,29.0838,29.1181,27900.0
2012-01-25 15:20:00,50.96,51.0,50.94,50.97,28200.0,29.1181,29.141,29.1067,29.1238,28200.0
2012-01-25 15:25:00,50.97,51.01,50.96,51.01,33400.0,29.1238,29.1467,29.1181,29.1467,33400.0
2012-01-25 15:30:00,51.01,51.06,51.0,51.04,41000.0,29.1467,29.1753,29.141,29.1638,41000.0
2012-01-25 15:35:00,51.03,51.07,51.02,51.05,42200.0,29.1581,29.181,29.1524,29.1696,42200.0
2012-01-25 15:40:00,51.05,51.08,51.02,51.04,60200.0,29.1696,29.1867,29.1524,29.1638,60200.0
2012-01-25 15:45:00,51.05,51.13,51.02,51.12,100900.0,29.1696,29.2153,29.1524,29.2096,100900.0
2012-01-25 15:50:00,51.12,51.18,51.09,51.18,120100.0,29.2096,29.2438,29.1924,29.2438,120100.0
2012-01-25 15:55:00,51.18,51.23,51.1,51.12,218700.0,29.2438,29.2724,29.1981,29.2096,218700.0
2012-01-26 09:30:00,51.16,51.18,51.0,51.05,44700.0,29.2324,29.2438,29.141,29.1696,44700.0
2012-01-26 09:35:00,51.03,51.06,50.91,50.92,31900.0,29.1581,29.1753,29.0896,29.0953,31900.0
2012-01-26 09:40:00,50.9,50.9,50.8,50.9,18500.0,29.0838,29.0838,29.0267,29.0838,18500.0
2012-01-26 09:45:00,50.91,50.97,50.83,50.94,65700.0,29.0896,29.1238,29.0438,29.1067,65700.0
2012-01-26 09:50:00,50.97,51.05,50.95,51.02,34000.0,29.1238,29.1696,29.1124,29.1524,34000.0
2012-01-26 09:55:00,51.02,51.13,51.02,51.12,27700.0,29.1524,29.2153,29.1524,29.2096,27700.0
2012-01-26 10:00:00,51.11,51.14,50.99,51.08,90100.0,29.2038,29.221,29.1353,29.1867,90100.0
2012-01-26 10:05:00,51.09,51.13,51.03,51.1,71400.0,29.1924,29.2153,29.1581,29.1981,71400.0
2012-01-26 10:10:00,51.11,51.14,51.07,51.1,26000.0,29.2038,29.221,29.181,29.1981,26000.0
2012-01-26 10:15:00,51.11,51.17,51.08,51.1,18900.0,29.2038,29.2381,29.1867,29.1981,18900.0
2012-01-26 10:20:00,51.1,51.1,51.0,51.06,52500.0,29.1981,29.1981,29.141,29.1753,52500.0
2012-01-26 10:25:00,51.07,51.07,51.0,51.05,44400.0,29.181,29.181,29.141,29.1696,44400.0
2012-01-26 10:30:00,51.04,51.1,51.03,51.05,24800.0,29.1638,29.1981,29.1581,29.1696,24800.0
2012-01-26 10:35:00,51.04,51.05,50.96,50.98,55000.0,29.1638,29.1696,29.1181,29.1296,55000.0
2012-01-26 10:40:00,50.98,50.98,50.9,50.93,53000.0,29.1296,29.1296,29.0838,29.101,53000.0
2012-01-26 10:45:00,50.93,50.97,50.83,50.88,40600.0,29.101,29.1238,29.0438,29.0724,40600.0
2012-01-26 10:50:00,50.89,50.93,50.85,50.91,24300.0,29.0781,29.101,29.0553,29.0896,24300.0
2012-01-26 10:55:00,50.92,50.92,50.86,50.87,20000.0,29.0953,29.0953,29.061,29.0667,20000.0
2012-01-26 11:00:00,50.88,50.9,50.81,50.84,17500.0,29.0724,29.0838,29.0324,29.0496,17500.0
2012-01-26 11:05:00,50.84,50.9,50.82,50.85,34100.0,29.0496,29.0838,29.0381,29.0553,34100.0
2012-01-26 11:10:00,50.85,50.89,50.82,50.89,15800.0,29.0553,29.0781,29.0381,29.0781,15800.0
2012-01-26 11:15:00,50.88,50.97,50.86,50.96,18600.0,29.0724,29.1238,29.061,29.1181,18600.0
2012-01-26 11:20:00,50.95,50.96,50.9,50.91,32800.0,29.1124,29.1181,29.0838,29.0896,32800.0
2012-01-26 11:25:00,50.91,50.97,50.89,50.96,21300.0,29.0896,29.1238,29.0781,29.1181,21300.0
2012-01-26 11:30:00,50.97,50.99,50.95,50.98,21200.0,29.1238,29.1353,29.1124,29.1296,21200.0
2012-01-26 11:35:00,50.99,51.03,50.97,50.98,23500.0,29.1353,29.1581,29.1238,29.1296,23500.0
2012-01-26 11:40:00,50.98,51.04,50.98,51.02,11700.0,29.1296,29.1638,29.1296,29.1524,11700.0
2012-01-26 11:45:00,51.01,51.02,50.96,51.0,34100.0,29.1467,29.1524,29.1181,29.141,34100.0
2012-01-26 11:50:00,51.0,51.03,50.97,50.97,18000.0,29.141,29.1581,29.1238,29.1238,18000.0
2012-01-26 11:55:00,50.97,51.0,50.94,50.94,20600.0,29.1238,29.141,29.1067,29.1067,20600.0
2012-01-26 12:00:00,50.94,50.96,50.93,50.94,14600.0,29.1067,29.1181,29.101,29.1067,14600.0
2012-01-26 12:05:00,50.95,50.96,50.92,50.94,36000.0,29.1124,29.1181,29.0953,29.1067,36000.0
2012-01-26 12:10:00,50.96,50.99,50.92,50.99,21500.0,29.1181,29.1353,29.0953,29.1353,21500.0
2012-01-26 12:15:00,50.98,50.98,50.89,50.9,24900.0,29.1296,29.1296,29.0781,29.0838,24900.0
2012-01-26 12:20:00,50.92,50.94,50.9,50.9,13100.0,29.0953,29.1067,29.0838,29.0838,13100.0
2012-01-26 12:25:00,50.9,50.94,50.89,50.94,17600.0,29.0838,29.1067,29.0781,29.1067,17600.0
2012-01-26 12:30:00,50.93,50.94,50.9,50.91,16000.0,29.101,29.1067,29.0838,29.0896,16000.0
2012-01-26 12:35:00,50.91,50.95,50.9,50.9,25000.0,29.0896,29.1124,29.0838,29.0838,25000.0
2012-01-26 12:40:00,50.91,50.95,50.9,50.92,19000.0,29.0896,29.1124,29.0838,29.0953,19000.0
2012-01-26 12:45:00,50.93,50.95,50.91,50.92,13600.0,29.101,29.1124,29.0896,29.0953,13600.0
2012-01-26 12:50:00,50.92,51.01,50.92,50.99,14400.0,29.0953,29.1467,29.0953,29.1353,14400.0
2012-01-26 12:55:00,50.99,51.01,50.97,50.98,13000.0,29.1353,29.1467,29.1238,29.1296,13000.0
2012-01-26 13:00:00,50.99,51.04,50.98,51.04,10700.0,29.1353,29.1638,29.1296,29.1638,10700.0
2012-01-26 13:05:00,51.04,51.06,50.98,50.99,48700.0,29.1638,29.1753,29.1296,29.1353,48700.0
2012-01-26 13:10:00,50.98,51.01,50.98,50.99,17800.0,29.1296,29.1467,29.1296,29.1353,17800.0
2012-01-26 13:15:00,50.99,50.99,50.94,50.95,10700.0,29.1353,29.1353,29.1067,29.1124,10700.0
2012-01-26 13:20:00,50.95,51.01,50.94,50.97,15900.0,29.1124,29.1467,29.1067,29.1238,15900.0
2012-01-26 13:25:00,50.97,50.98,50.89,50.9,12500.0,29.1238,29.1296,29.0781,29.0838,12500.0
2012-01-26 13:30:00,50.9,50.93,50.89,50.92,24200.0,29.0838,29.101,29.0781,29.0953,24200.0
2012-01-26 13:35:00,50.91,50.92,50.85,50.86,20300.0,29.0896,29.0953,29.0553,29.061,20300.0
2012-01-26 13:40:00,50.86,50.88,50.81,50.81,23600.0,29.061,29.0724,29.0324,29.0324,23600.0
2012-01-26 13:45:00,50.82,50.86,50.82,50.86,14100.0,29.0381,29.061,29.0381,29.061,14100.0
2012-01-26 13:50:00,50.85,50.9,50.84,50.89,56900.0,29.0553,29.0838,29.0496,29.0781,56900.0
2012-01-26 13:55:00,50.88,50.89,50.86,50.86,17500.0,29.0724,29.0781,29.061,29.061,17500.0
2012-01-26 14:00:00,50.85,50.85,50.72,50.78,55500.0,29.0553,29.0553,28.981,29.0153,55500.0
2012-01-26 14:05:00,50.78,50.78,50.68,50.7,34500.0,29.0153,29.0153,28.9581,28.9696,34500.0
2012-01-26 14:10:00,50.69,50.71,50.66,50.69,54800.0,28.9639,28.9753,28.9467,28.9639,54800.0
2012-01-26 14:15:00,50.69,50.75,50.66,50.66,99000.0,28.9639,28.9981,28.9467,28.9467,99000.0
2012-01-26 14:20:00,50.66,50.68,50.55,50.56,43700.0,28.9467,28.9581,28.8839,28.8896,43700.0
2012-01-26 14:25:00,50.56,50.6,50.51,50.59,33600.0,28.8896,28.9124,28.861,28.9067,33600.0
2012-01-26 14:30:00,50.59,50.71,50.58,50.71,31200.0,28.9067,28.9753,28.901,28.9753,31200.0
2012-01-26 14:35:00,50.7,50.75,50.7,50.75,45900.0,28.9696,28.9981,28.9696,28.9981,45900.0
2012-01-26 14:40:00,50.75,50.75,50.73,50.75,37100.0,28.9981,28.9981,28.9867,28.9981,37100.0
2012-01-26 14:45:00,50.75,50.81,50.74,50.78,47300.0,28.9981,29.0324,28.9924,29.0153,47300.0
2012-01-26 14:50:00,50.79,50.8,50.69,50.69,60800.0,29.021,29.0267,28.9639,28.9639,60800.0
2012-01-26 14:55:00,50.7,50.77,50.65,50.7,42800.0,28.9696,29.0096,28.941,28.9696,42800.0
2012-01-26 15:00:00,50.69,50.69,50.6,50.64,50800.0,28.9639,28.9639,28.9124,28.9353,50800.0
2012-01-26 15:05:00,50.64,50.69,50.59,50.69,41200.0,28.9353,28.9639,28.9067,28.9639,41200.0
2012-01-26 15:10:00,50.7,50.74,50.65,50.69,32700.0,28.9696,28.9924,28.941,28.9639,32700.0
2012-01-26 15:15:00,50.69,50.72,50.67,50.68,17600.0,28.9639,28.981,28.9524,28.9581,17600.0
2012-01-26 15:20:00,50.68,50.69,50.64,50.67,43900.0,28.9581,28.9639,28.9353,28.9524,43900.0
2012-01-26 15:25:00,50.68,50.7,50.59,50.6,71700.0,28.9581,28.9696,28.9067,28.9124,71700.0
2012-01-26 15:30:00,50.6,50.7,50.57,50.68,44900.0,28.9124,28.9696,28.8953,28.9581,44900.0
2012-01-26 15:35:00,50.69,50.69,50.66,50.68,28900.0,28.9639,28.9639,28.9467,28.9581,28900.0
2012-01-26 15:40:00,50.69,50.79,50.68,50.79,54400.0,28.9639,29.021,28.9581,29.021,54400.0
2012-01-26 15:45:00,50.79,50.88,50.77,50.86,62000.0,29.021,29.0724,29.0096,29.061,62000.0
2012-01-26 15:50:00,50.86,50.86,50.75,50.76,75400.0,29.061,29.061,28.9981,29.0038,75400.0
2012-01-26 15:55:00,50.77,50.84,50.76,50.84,138900.0,29.0096,29.0496,29.0038,29.0496,138900.0
2012-01-27 09:30:00,50.42,50.84,50.36,50.76,141900.0,28.8096,29.0496,28.7753,29.0038,141900.0
2012-01-27 09:35:00,50.76,50.98,50.75,50.83,86900.0,29.0038,29.1296,28.9981,29.0438,86900.0
2012-01-27 09:40:00,50.82,50.99,50.74,50.76,105500.0,29.0381,29.1353,28.9924,29.0038,105500.0
2012-01-27 09:45:00,50.77,50.84,50.65,50.65,52400.0,29.0096,29.0496,28.941,28.941,52400.0
2012-01-27 09:50:00,50.66,50.72,50.61,50.68,61900.0,28.9467,28.981,28.9181,28.9581,61900.0
2012-01-27 09:55:00,50.68,50.71,50.53,50.56,144300.0,28.9581,28.9753,28.8724,28.8896,144300.0
2012-01-27 10:00:00,50.56,50.6,50.5,50.52,192100.0,28.8896,28.9124,28.8553,28.8667,192100.0
2012-01-27 10:05:00,50.52,50.67,50.51,50.56,78800.0,28.8667,28.9524,28.861,28.8896,78800.0
2012-01-27 10:10:00,50.56,50.65,50.54,50.6,35700.0,28.8896,28.941,28.8781,28.9124,35700.0
2012-01-27 10:15:00,50.61,50.64,50.54,50.58,58700.0,28.9181,28.9353,28.8781,28.901,58700.0
2012-01-27 10:20:00,50.57,50.61,50.54,50.59,45600.0,28.8953,28.9181,28.8781,28.9067,45600.0
2012-01-27 10:25:00,50.59,50.65,50.53,50.6,85900.0,28.9067,28.941,28.8724,28.9124,85900.0
2012-01-27 10:30:00,50.6,50.84,50.58,50.58,73300.0,28.9124,29.0496,28.901,28.901,73300.0
2012-01-27 10:35:00,50.57,50.62,50.42,50.43,61500.0,28.8953,28.9239,28.8096,28.8153,61500.0
2012-01-27 10:40:00,50.42,50.45,50.32,50.38,70800.0,28.8096,28.8267,28.7524,28.7867,70800.0
2012-01-27 10:45:00,50.38,50.42,50.35,50.42,103900.0,28.7867,28.8096,28.7696,28.8096,103900.0
2012-01-27 10:50:00,50.42,50.45,50.36,50.38,25900.0,28.8096,28.8267,28.7753,28.7867,25900.0
2012-01-27 10:55:00,50.37,50.42,50.32,50.41,100600.0,28.781,28.8096,28.7524,28.8039,100600.0
2012-01-27 11:00:00,50.42,50.46,50.35,50.4,67800.0,28.8096,28.8324,28.7696,28.7981,67800.0
2012-01-27 11:05:00,50.4,50.45,50.39,50.44,68500.0,28.7981,28.8267,28.7924,28.821,68500.0
2012-01-27 11:10:00,50.42,50.49,50.4,50.43,27600.0,28.8096,28.8496,28.7981,28.8153,27600.0
2012-01-27 11:15:00,50.43,50.47,50.41,50.41,32200.0,28.8153,28.8381,28.8039,28.8039,32200.0
2012-01-27 11:20:00,50.41,50.46,50.41,50.42,38900.0,28.8039,28.8324,28.8039,28.8096,38900.0
2012-01-27 11:25:00,50.42,50.44,50.4,50.4,22000.0,28.8096,28.821,28.7981,28.7981,22000.0
2012-01-27 11:30:00,50.4,50.42,50.3,50.3,31400.0,28.7981,28.8096,28.741,28.741,31400.0
2012-01-27 11:35:00,50.3,50.33,50.29,50.33,36700.0,28.741,28.7582,28.7353,28.7582,36700.0
2012-01-27 11:40:00,50.33,50.35,50.32,50.33,47300.0,28.7582,28.7696,28.7524,28.7582,47300.0
2012-01-27 11:45:00,50.33,50.34,50.25,50.25,70100.0,28.7582,28.7639,28.7124,28.7124,70100.0
2012-01-27 11:50:00,50.26,50.26,50.16,50.22,39800.0,28.7182,28.7182,28.661,28.6953,39800.0
2012-01-27 11:55:00,50.21,50.23,50.17,50.17,23700.0,28.6896,28.701,28.6667,28.6667,23700.0
2012-01-27 12:00:00,50.17,50.23,50.16,50.22,53500.0,28.6667,28.701,28.661,28.6953,53500.0
2012-01-27 12:05:00,50.22,50.23,50.14,50.17,27000.0,28.6953,28.701,28.6496,28.6667,27000.0
2012-01-27 12:10:00,50.17,50.17,50.06,50.06,39500.0,28.6667,28.6667,28.6039,28.6039,39500.0
2012-01-27 12:15:00,50.07,50.08,50.0,50.04,40100.0,28.6096,28.6153,28.5696,28.5924,40100.0
2012-01-27 12:20:00,50.05,50.09,49.98,50.02,46300.0,28.5982,28.621,28.5582,28.581,46300.0
2012-01-27 12:25:00,50.02,50.02,49.91,49.92,67300.0,28.581,28.581,28.5182,28.5239,67300.0
2012-01-27 12:30:00,49.92,49.93,49.76,49.88,151300.0,28.5239,28.5296,28.4325,28.501,151300.0
2012-01-27 12:35:00,49.89,50.02,49.89,50.01,103100.0,28.5067,28.581,28.5067,28.5753,103100.0
2012-01-27 12:40:00,50.02,50.03,49.98,50.0,42200.0,28.581,28.5867,28.5582,28.5696,42200.0
2012-01-27 12:45:00,50.0,50.01,49.99,50.0,68200.0,28.5696,28.5753,28.5639,28.5696,68200.0
2012-01-27 12:50:00,49.99,49.99,49.85,49.87,32100.0,28.5639,28.5639,28.4839,28.4953,32100.0
2012-01-27 12:55:00,49.88,49.89,49.76,49.76,77600.0,28.501,28.5067,28.4325,28.4325,77600.0
2012-01-27 13:00:00,49.77,49.77,49.68,49.68,107600.0,28.4382,28.4382,28.3867,28.3867,107600.0
2012-01-27 13:05:00,49.68,49.76,49.66,49.67,51000.0,28.3867,28.4325,28.3753,28.381,51000.0
2012-01-27 13:10:00,49.67,49.7,49.44,49.59,127900.0,28.381,28.3982,28.2496,28.3353,127900.0
2012-01-27 13:15:00,49.6,49.62,49.54,49.59,173600.0,28.341,28.3525,28.3068,28.3353,173600.0
2012-01-27 13:20:00,49.59,49.61,49.52,49.52,46800.0,28.3353,28.3467,28.2953,28.2953,46800.0
2012-01-27 13:25:00,49.54,49.64,49.53,49.57,51700.0,28.3068,28.3639,28.301,28.3239,51700.0
2012-01-27 13:30:00,49.58,49.58,49.5,49.55,38900.0,28.3296,28.3296,28.2839,28.3125,38900.0
2012-01-27 13:35:00,49.54,49.64,49.53,49.63,86200.0,28.3068,28.3639,28.301,28.3582,86200.0
2012-01-27 13:40:00,49.63,49.68,49.6,49.6,24400.0,28.3582,28.3867,28.341,28.341,24400.0
2012-01-27 13:45:00,49.61,49.63,49.59,49.6,54200.0,28.3467,28.3582,28.3353,28.341,54200.0
2012-01-27 13:50:00,49.6,49.71,49.59,49.71,66400.0,28.341,28.4039,28.3353,28.4039,66400.0
2012-01-27 13:55:00,49.71,49.71,49.7,49.7,16000.0,28.4039,28.4039,28.3982,28.3982,16000.0
2012-01-27 14:00:00,49.71,49.76,49.68,49.69,47500.0,28.4039,28.4325,28.3867,28.3925,47500.0
2012-01-27 14:05:00,49.69,49.73,49.68,49.71,22600.0,28.3925,28.4153,28.3867,28.4039,22600.0
2012-01-27 14:10:00,49.71,49.73,49.71,49.71,20700.0,28.4039,28.4153,28.4039,28.4039,20700.0
2012-01-27 14:15:00,49.7,49.7,49.61,49.61,79100.0,28.3982,28.3982,28.3467,28.3467,79100.0
2012-01-27 14:20:00,49.61,49.62,49.56,49.62,72000.0,28.3467,28.3525,28.3182,28.3525,72000.0
2012-01-27 14:25:00,49.62,49.62,49.57,49.57,24500.0,28.3525,28.3525,28.3239,28.3239,24500.0
2012-01-27 14:30:00,49.56,49.61,49.55,49.6,29500.0,28.3182,28.3467,28.3125,28.341,29500.0
2012-01-27 14:35:00,49.6,49.61,49.56,49.61,31700.0,28.341,28.3467,28.3182,28.3467,31700.0
2012-01-27 14:40:00,49.61,49.7,49.61,49.7,41700.0,28.3467,28.3982,28.3467,28.3982,41700.0
2012-01-27 14:45:00,49.7,49.73,49.69,49.72,58500.0,28.3982,28.4153,28.3925,28.4096,58500.0
2012-01-27 14:50:00,49.73,49.8,49.72,49.79,46500.0,28.4153,28.4553,28.4096,28.4496,46500.0
2012-01-27 14:55:00,49.79,49.88,49.78,49.88,65900.0,28.4496,28.501,28.4439,28.501,65900.0
2012-01-27 15:00:00,49.88,50.02,49.88,49.99,135300.0,28.501,28.581,28.501,28.5639,135300.0
2012-01-27 15:05:00,49.99,50.04,49.98,50.03,48100.0,28.5639,28.5924,28.5582,28.5867,48100.0
2012-01-27 15:10:00,50.04,50.08,50.0,50.05,50200.0,28.5924,28.6153,28.5696,28.5982,50200.0
2012-01-27 15:15:00,50.06,50.18,50.05,50.14,80300.0,28.6039,28.6724,28.5982,28.6496,80300.0
2012-01-27 15:20:00,50.14,50.16,49.99,50.0,50100.0,28.6496,28.661,28.5639,28.5696,50100.0
2012-01-27 15:25:00,49.99,50.0,49.86,49.87,77600.0,28.5639,28.5696,28.4896,28.4953,77600.0
2012-01-27 15:30:00,49.87,49.89,49.82,49.86,76800.0,28.4953,28.5067,28.4667,28.4896,76800.0
2012-01-27 15:35:00,49.87,49.87,49.73,49.74,135000.0,28.4953,28.4953,28.4153,28.421,135000.0
2012-01-27 15:40:00,49.74,49.77,49.72,49.73,173300.0,28.421,28.4382,28.4096,28.4153,173300.0
2012-01-27 15:45:00,49.73,49.73,49.63,49.69,117200.0,28.4153,28.4153,28.3582,28.3925,117200.0
2012-01-27 15:50:00,49.68,49.71,49.62,49.68,155200.0,28.3867,28.4039,28.3525,28.3867,155200.0
2012-01-27 15:55:00,49.67,49.68,49.55,49.58,341600.0,28.381,28.3867,28.3125,28.3296,341600.0
2012-01-30 09:30:00,49.64,49.64,49.22,49.31,99200.0,28.3639,28.3639,28.1239,28.1753,99200.0
2012-01-30 09:35:00,49.32,49.32,48.98,49.0,85400.0,28.181,28.181,27.9868,27.9982,85400.0
2012-01-30 09:40:00,48.99,49.06,48.9,48.96,63200.0,27.9925,28.0325,27.9411,27.9753,63200.0
2012-01-30 09:45:00,48.97,49.25,48.97,49.19,126600.0,27.9811,28.141,27.9811,28.1068,126600.0
2012-01-30 09:50:00,49.17,49.21,49.0,49.13,74200.0,28.0953,28.1182,27.9982,28.0725,74200.0
2012-01-30 09:55:00,49.13,49.33,49.06,49.3,55100.0,28.0725,28.1868,28.0325,28.1696,55100.0
2012-01-30 10:00:00,49.3,49.35,49.24,49.35,77500.0,28.1696,28.1982,28.1353,28.1982,77500.0
2012-01-30 10:05:00,49.35,49.43,49.31,49.37,77100.0,28.1982,28.2439,28.1753,28.2096,77100.0
2012-01-30 10:10:00,49.37,49.4,49.33,49.34,45000.0,28.2096,28.2268,28.1868,28.1925,45000.0
2012-01-30 10:15:00,49.33,49.43,49.31,49.39,32700.0,28.1868,28.2439,28.1753,28.221,32700.0
2012-01-30 10:20:00,49.39,49.43,49.3,49.33,41600.0,28.221,28.2439,28.1696,28.1868,41600.0
2012-01-30 10:25:00,49.33,49.42,49.31,49.33,92900.0,28.1868,28.2382,28.1753,28.1868,92900.0
2012-01-30 10:30:00,49.33,49.41,49.33,49.35,43400.0,28.1868,28.2325,28.1868,28.1982,43400.0
2012-01-30 10:35:00,49.36,49.4,49.35,49.35,32800.0,28.2039,28.2268,28.1982,28.1982,32800.0
2012-01-30 10:40:00,49.36,49.4,49.35,49.37,34000.0,28.2039,28.2268,28.1982,28.2096,34000.0
2012-01-30 10:45:00,49.36,49.37,49.29,49.29,58800.0,28.2039,28.2096,28.1639,28.1639,58800.0
2012-01-30 10:50:00,49.3,49.32,49.21,49.24,44600.0,28.1696,28.181,28.1182,28.1353,44600.0
2012-01-30 10:55:00,49.23,49.23,49.15,49.18,47600.0,28.1296,28.1296,28.0839,28.1011,47600.0
2012-01-30 11:00:00,49.18,49.19,49.12,49.13,45500.0,28.1011,28.1068,28.0668,28.0725,45500.0
2012-01-30 11:05:00,49.14,49.21,49.14,49.2,23900.0,28.0782,28.1182,28.0782,28.1125,23900.0
2012-01-30 11:10:00,49.2,49.22,49.15,49.2,34400.0,28.1125,28.1239,28.0839,28.1125,34400.0
2012-01-30 11:15:00,49.2,49.21,49.15,49.16,34300.0,28.1125,28.1182,28.0839,28.0896,34300.0
2012-01-30 11:20:00,49.16,49.17,49.14,49.15,31100.0,28.0896,28.0953,28.0782,28.0839,31100.0
2012-01-30 11:25:00,49.15,49.2,49.12,49.16,36000.0,28.0839,28.1125,28.0668,28.0896,36000.0
2012-01-30 11:30:00,49.16,49.16,49.03,49.03,47500.0,28.0896,28.0896,28.0153,28.0153,47500.0
2012-01-30 11:35:00,49.03,49.06,48.96,49.0,43100.0,28.0153,28.0325,27.9753,27.9982,43100.0
2012-01-30 11:40:00,49.0,49.1,49.0,49.03,31600.0,27.9982,28.0553,27.9982,28.0153,31600.0
2012-01-30 11:45:00,49.04,49.13,49.04,49.13,33700.0,28.0211,28.0725,28.0211,28.0725,33700.0
2012-01-30 11:50:00,49.12,49.15,49.09,49.11,31300.0,28.0668,28.0839,28.0496,28.0611,31300.0
2012-01-30 11:55:00,49.11,49.14,49.04,49.14,22600.0,28.0611,28.0782,28.0211,28.0782,22600.0
2012-01-30 12:00:00,49.14,49.14,49.07,49.08,22700.0,28.0782,28.0782,28.0382,28.0439,22700.0
2012-01-30 12:05:00,49.08,49.15,49.08,49.14,20700.0,28.0439,28.0839,28.0439,28.0782,20700.0
2012-01-30 12:10:00,49.15,49.15,49.04,49.05,59500.0,28.0839,28.0839,28.0211,28.0268,59500.0
2012-01-30 12:15:00,49.05,49.06,49.01,49.02,24800.0,28.0268,28.0325,28.0039,28.0096,24800.0
2012-01-30 12:20:00,49.03,49.12,49.01,49.11,37500.0,28.0153,28.0668,28.0039,28.0611,37500.0
2012-01-30 12:25:00,49.12,49.15,49.04,49.04,31000.0,28.0668,28.0839,28.0211,28.0211,31000.0
2012-01-30 12:30:00,49.05,49.07,49.0,49.0,20300.0,28.0268,28.0382,27.9982,27.9982,20300.0
2012-01-30 12:35:00,49.0,49.01,48.96,48.96,46400.0,27.9982,28.0039,27.9753,27.9753,46400.0
2012-01-30 12:40:00,48.97,49.02,48.9,48.91,62300.0,27.9811,28.0096,27.9411,27.9468,62300.0
2012-01-30 12:45:00,48.9,48.93,48.89,48.91,24500.0,27.9411,27.9582,27.9353,27.9468,24500.0
2012-01-30 12:50:00,48.9,48.97,48.89,48.95,27900.0,27.9411,27.9811,27.9353,27.9696,27900.0
2012-01-30 12:55:00,48.96,48.97,48.88,48.88,38000.0,27.9753,27.9811,27.9296,27.9296,38000.0
2012-01-30 13:00:00,48.89,48.95,48.87,48.95,60500.0,27.9353,27.9696,27.9239,27.9696,60500.0
2012-01-30 13:05:00,48.95,48.96,48.88,48.9,32600.0,27.9696,27.9753,27.9296,27.9411,32600.0
2012-01-30 13:10:00,48.9,48.94,48.89,48.94,58900.0,27.9411,27.9639,27.9353,27.9639,58900.0
2012-01-30 13:15:00,48.94,48.98,48.93,48.96,21200.0,27.9639,27.9868,27.9582,27.9753,21200.0
2012-01-30 13:20:00,48.95,48.99,48.95,48.98,15700.0,27.9696,27.9925,27.9696,27.9868,15700.0
2012-01-30 13:25:00,48.99,49.01,48.98,49.0,20700.0,27.9925,28.0039,27.9868,27.9982,20700.0
2012-01-30 13:30:00,49.0,49.01,48.99,49.0,84300.0,27.9982,28.0039,27.9925,27.9982,84300.0
2012-01-30 13:35:00,49.01,49.03,49.0,49.01,44600.0,28.0039,28.0153,27.9982,28.0039,44600.0
2012-01-30 13:40:00,49.01,49.03,48.99,49.03,33000.0,28.0039,28.0153,27.9925,28.0153,33000.0
2012-01-30 13:45:00,49.02,49.05,48.98,48.99,72000.0,28.0096,28.0268,27.9868,27.9925,72000.0
2012-01-30 13:50:00,48.99,49.01,48.98,49.0,49300.0,27.9925,28.0039,27.9868,27.9982,49300.0
2012-01-30 13:55:00,49.0,49.04,48.99,49.04,139800.0,27.9982,28.0211,27.9925,28.0211,139800.0
2012-01-30 14:00:00,49.04,49.08,49.04,49.05,37900.0,28.0211,28.0439,28.0211,28.0268,37900.0
2012-01-30 14:05:00,49.05,49.09,49.04,49.06,27500.0,28.0268,28.0496,28.0211,28.0325,27500.0
2012-01-30 14:10:00,49.07,49.15,49.05,49.14,38700.0,28.0382,28.0839,28.0268,28.0782,38700.0
2012-01-30 14:15:00,49.14,49.2,49.14,49.16,33900.0,28.0782,28.1125,28.0782,28.0896,33900.0
2012-01-30 14:20:00,49.16,49.19,49.16,49.16,15900.0,28.0896,28.1068,28.0896,28.0896,15900.0
2012-01-30 14:25:00,49.17,49.18,49.14,49.17,26200.0,28.0953,28.1011,28.0782,28.0953,26200.0
2012-01-30 14:30:00,49.18,49.19,49.15,49.15,26800.0,28.1011,28.1068,28.0839,28.0839,26800.0
2012-01-30 14:35:00,49.16,49.19,49.16,49.17,21500.0,28.0896,28.1068,28.0896,28.0953,21500.0
2012-01-30 14:40:00,49.16,49.18,49.14,49.17,26700.0,28.0896,28.1011,28.0782,28.0953,26700.0
2012-01-30 14:45:00,49.17,49.18,49.14,49.16,37200.0,28.0953,28.1011,28.0782,28.0896,37200.0
2012-01-30 14:50:00,49.16,49.17,49.14,49.17,35100.0,28.0896,28.0953,28.0782,28.0953,35100.0
2012-01-30 14:55:00,49.18,49.19,49.14,49.14,23700.0,28.1011,28.1068,28.0782,28.0782,23700.0
2012-01-30 15:00:00,49.15,49.2,49.14,49.15,49100.0,28.0839,28.1125,28.0782,28.0839,49100.0
2012-01-30 15:05:00,49.15,49.18,49.15,49.16,25500.0,28.0839,28.1011,28.0839,28.0896,25500.0
2012-01-30 15:10:00,49.16,49.19,49.14,49.15,52400.0,28.0896,28.1068,28.0782,28.0839,52400.0
2012-01-30 15:15:00,49.15,49.18,49.15,49.15,26900.0,28.0839,28.1011,28.0839,28.0839,26900.0
2012-01-30 15:20:00,49.15,49.18,49.14,49.18,111200.0,28.0839,28.1011,28.0782,28.1011,111200.0
2012-01-30 15:25:00,49.19,49.21,49.17,49.21,43600.0,28.1068,28.1182,28.0953,28.1182,43600.0
2012-01-30 15:30:00,49.21,49.26,49.17,49.17,81200.0,28.1182,28.1468,28.0953,28.0953,81200.0
2012-01-30 15:35:00,49.16,49.2,49.16,49.19,113300.0,28.0896,28.1125,28.0896,28.1068,113300.0
2012-01-30 15:40:00,49.2,49.21,49.14,49.16,62000.0,28.1125,28.1182,28.0782,28.0896,62000.0
2012-01-30 15:45:00,49.15,49.24,49.14,49.24,131800.0,28.0839,28.1353,28.0782,28.1353,131800.0
2012-01-30 15:50:00,49.23,49.27,49.23,49.26,130900.0,28.1296,28.1525,28.1296,28.1468,130900.0
2012-01-30 15:55:00,49.26,49.38,49.25,49.33,457400.0,28.1468,28.2153,28.141,28.1868,457400.0
2012-01-31 09:30:00,49.48,49.65,49.34,49.37,64600.0,28.2725,28.3696,28.1925,28.2096,64600.0
2012-01-31 09:35:00,49.39,49.41,49.28,49.29,28600.0,28.221,28.2325,28.1582,28.1639,28600.0
2012-01-31 09:40:00,49.29,49.45,49.28,49.42,74400.0,28.1639,28.2553,28.1582,28.2382,74400.0
2012-01-31 09:45:00,49.42,49.59,49.4,49.55,101500.0,28.2382,28.3353,28.2268,28.3125,101500.0
2012-01-31 09:50:00,49.55,49.58,49.49,49.49,50600.0,28.3125,28.3296,28.2782,28.2782,50600.0
2012-01-31 09:55:00,49.49,49.59,49.44,49.55,75900.0,28.2782,28.3353,28.2496,28.3125,75900.0
2012-01-31 10:00:00,49.52,49.57,49.48,49.51,89800.0,28.2953,28.3239,28.2725,28.2896,89800.0
2012-01-31 10:05:00,49.5,49.53,49.49,49.5,55000.0,28.2839,28.301,28.2782,28.2839,55000.0
2012-01-31 10:10:00,49.5,49.53,49.49,49.51,50400.0,28.2839,28.301,28.2782,28.2896,50400.0
2012-01-31 10:15:00,49.51,49.53,49.48,49.48,30800.0,28.2896,28.301,28.2725,28.2725,30800.0
2012-01-31 10:20:00,49.48,49.53,49.47,49.52,21600.0,28.2725,28.301,28.2668,28.2953,21600.0
2012-01-31 10:25:00,49.53,49.57,49.51,49.52,86100.0,28.301,28.3239,28.2896,28.2953,86100.0
2012-01-31 10:30:00,49.52,49.54,49.51,49.52,20700.0,28.2953,28.3068,28.2896,28.2953,20700.0
2012-01-31 10:35:00,49.52,49.56,49.48,49.52,55200.0,28.2953,28.3182,28.2725,28.2953,55200.0
2012-01-31 10:40:00,49.53,49.59,49.51,49.59,27000.0,28.301,28.3353,28.2896,28.3353,27000.0
2012-01-31 10:45:00,49.6,49.6,49.51,49.54,37100.0,28.341,28.341,28.2896,28.3068,37100.0
2012-01-31 10:50:00,49.54,49.6,49.5,49.6,38100.0,28.3068,28.341,28.2839,28.341,38100.0
2012-01-31 10:55:00,49.6,49.6,49.5,49.55,51700.0,28.341,28.341,28.2839,28.3125,51700.0
2012-01-31 11:00:00,49.56,49.62,49.55,49.61,38900.0,28.3182,28.3525,28.3125,28.3467,38900.0
2012-01-31 11:05:00,49.61,49.66,49.61,49.63,38800.0,28.3467,28.3753,28.3467,28.3582,38800.0
2012-01-31 11:10:00,49.63,49.68,49.59,49.66,56900.0,28.3582,28.3867,28.3353,28.3753,56900.0
2012-01-31 11:15:00,49.67,49.67,49.59,49.63,72800.0,28.381,28.381,28.3353,28.3582,72800.0
2012-01-31 11:20:00,49.62,49.69,49.61,49.69,22600.0,28.3525,28.3925,28.3467,28.3925,22600.0
2012-01-31 11:25:00,49.68,49.72,49.66,49.7,38900.0,28.3867,28.4096,28.3753,28.3982,38900.0
2012-01-31 11:30:00,49.7,49.75,49.68,49.72,42200.0,28.3982,28.4267,28.3867,28.4096,42200.0
2012-01-31 11:35:00,49.73,49.77,49.71,49.72,33000.0,28.4153,28.4382,28.4039,28.4096,33000.0
2012-01-31 11:40:00,49.72,49.78,49.72,49.77,21600.0,28.4096,28.4439,28.4096,28.4382,21600.0
2012-01-31 11:45:00,49.77,49.78,49.72,49.74,77200.0,28.4382,28.4439,28.4096,28.421,77200.0
2012-01-31 11:50:00,49.73,49.77,49.72,49.77,53100.0,28.4153,28.4382,28.4096,28.4382,53100.0
2012-01-31 11:55:00,49.77,49.83,49.76,49.82,58100.0,28.4382,28.4725,28.4325,28.4667,58100.0
2012-01-31 12:00:00,49.81,49.82,49.72,49.76,56700.0,28.461,28.4667,28.4096,28.4325,56700.0
2012-01-31 12:05:00,49.77,49.78,49.74,49.75,88200.0,28.4382,28.4439,28.421,28.4267,88200.0
2012-01-31 12:10:00,49.76,49.78,49.72,49.77,47100.0,28.4325,28.4439,28.4096,28.4382,47100.0
2012-01-31 12:15:00,49.78,49.83,49.77,49.81,36900.0,28.4439,28.4725,28.4382,28.461,36900.0
2012-01-31 12:20:00,49.8,49.82,49.79,49.8,21400.0,28.4553,28.4667,28.4496,28.4553,21400.0
2012-01-31 12:25:00,49.79,49.81,49.77,49.8,32100.0,28.4496,28.461,28.4382,28.4553,32100.0
2012-01-31 12:30:00,49.8,49.86,49.8,49.86,46700.0,28.4553,28.4896,28.4553,28.4896,46700.0
2012-01-31 12:35:00,49.86,49.89,49.85,49.87,41100.0,28.4896,28.5067,28.4839,28.4953,41100.0
2012-01-31 12:40:00,49.88,49.89,49.85,49.85,19500.0,28.501,28.5067,28.4839,28.4839,19500.0
2012-01-31 12:45:00,49.86,49.9,49.83,49.88,56200.0,28.4896,28.5125,28.4725,28.501,56200.0
2012-01-31 12:50:00,49.88,49.9,49.85,49.86,17000.0,28.501,28.5125,28.4839,28.4896,17000.0
2012-01-31 12:55:00,49.86,49.87,49.81,49.85,29200.0,28.4896,28.4953,28.461,28.4839,29200.0
2012-01-31 13:00:00,49.84,49.93,49.84,49.91,71300.0,28.4782,28.5296,28.4782,28.5182,71300.0
2012-01-31 13:05:00,49.91,49.96,49.88,49.94,42400.0,28.5182,28.5467,28.501,28.5353,42400.0
2012-01-31 13:10:00,49.94,49.98,49.92,49.92,35200.0,28.5353,28.5582,28.5239,28.5239,35200.0
2012-01-31 13:15:00,49.93,50.0,49.93,49.99,39600.0,28.5296,28.5696,28.5296,28.5639,39600.0
2012-01-31 13:20:00,50.0,50.01,49.99,50.01,150700.0,28.5696,28.5753,28.5639,28.5753,150700.0
2012-01-31 13:25:00,50.0,50.01,50.0,50.01,29900.0,28.5696,28.5753,28.5696,28.5753,29900.0
2012-01-31 13:30:00,50.0,50.03,49.99,50.0,83100.0,28.5696,28.5867,28.5639,28.5696,83100.0
2012-01-31 13:35:00,50.0,50.01,49.98,50.0,47800.0,28.5696,28.5753,28.5582,28.5696,47800.0
2012-01-31 13:40:00,49.99,50.0,49.95,49.95,70500.0,28.5639,28.5696,28.541,28.541,70500.0
2012-01-31 13:45:00,49.95,49.96,49.85,49.85,45100.0,28.541,28.5467,28.4839,28.4839,45100.0
2012-01-31 13:50:00,49.86,49.86,49.81,49.84,19700.0,28.4896,28.4896,28.461,28.4782,19700.0
2012-01-31 13:55:00,49.84,49.85,49.77,49.79,32600.0,28.4782,28.4839,28.4382,28.4496,32600.0
2012-01-31 14:00:00,49.79,49.79,49.72,49.78,37400.0,28.4496,28.4496,28.4096,28.4439,37400.0
2012-01-31 14:05:00,49.78,49.85,49.77,49.82,81400.0,28.4439,28.4839,28.4382,28.4667,81400.0
2012-01-31 14:10:00,49.82,49.86,49.81,49.84,52100.0,28.4667,28.4896,28.461,28.4782,52100.0
2012-01-31 14:15:00,49.84,49.91,49.83,49.91,15600.0,28.4782,28.5182,28.4725,28.5182,15600.0
2012-01-31 14:20:00,49.91,49.94,49.9,49.91,32200.0,28.5182,28.5353,28.5125,28.5182,32200.0
2012-01-31 14:25:00,49.9,49.91,49.85,49.88,29000.0,28.5125,28.5182,28.4839,28.501,29000.0
2012-01-31 14:30:00,49.87,49.9,49.85,49.86,34400.0,28.4953,28.5125,28.4839,28.4896,34400.0
2012-01-31 14:35:00,49.86,49.91,49.85,49.91,18600.0,28.4896,28.5182,28.4839,28.5182,18600.0
2012-01-31 14:40:00,49.91,49.91,49.88,49.88,31100.0,28.5182,28.5182,28.501,28.501,31100.0
2012-01-31 14:45:00,49.88,49.91,49.88,49.91,40900.0,28.501,28.5182,28.501,28.5182,40900.0
2012-01-31 14:50:00,49.91,49.99,49.91,49.98,36800.0,28.5182,28.5639,28.5182,28.5582,36800.0
2012-01-31 14:55:00,49.98,50.0,49.93,49.99,55300.0,28.5582,28.5696,28.5296,28.5639,55300.0
2012-01-31 15:00:00,49.99,50.04,49.98,50.03,48600.0,28.5639,28.5924,28.5582,28.5867,48600.0
2012-01-31 15:05:00,50.04,50.05,50.03,50.04,26900.0,28.5924,28.5982,28.5867,28.5924,26900.0
2012-01-31 15:10:00,50.04,50.05,50.0,50.03,50300.0,28.5924,28.5982,28.5696,28.5867,50300.0
2012-01-31 15:15:00,50.03,50.07,50.02,50.03,42700.0,28.5867,28.6096,28.581,28.5867,42700.0
2012-01-31 15:20:00,50.03,50.04,49.91,49.94,61300.0,28.5867,28.5924,28.5182,28.5353,61300.0
2012-01-31 15:25:00,49.94,49.98,49.93,49.98,49700.0,28.5353,28.5582,28.5296,28.5582,49700.0
2012-01-31 15:30:00,49.97,50.01,49.96,49.97,53900.0,28.5524,28.5753,28.5467,28.5524,53900.0
2012-01-31 15:35:00,49.96,50.0,49.96,49.99,80100.0,28.5467,28.5696,28.5467,28.5639,80100.0
2012-01-31 15:40:00,49.98,50.03,49.98,50.02,53800.0,28.5582,28.5867,28.5582,28.581,53800.0
2012-01-31 15:45:00,50.02,50.09,50.02,50.04,97000.0,28.581,28.621,28.581,28.5924,97000.0
2012-01-31 15:50:00,50.04,50.04,50.0,50.02,75600.0,28.5924,28.5924,28.5696,28.581,75600.0
2012-01-31 15:55:00,50.01,50.08,50.01,50.03,179200.0,28.5753,28.6153,28.5753,28.5867,179200.0
2012-02-01 09:30:00,50.2,50.31,50.11,50.29,105800.0,28.6839,28.7467,28.6324,28.7353,105800.0
2012-02-01 09:35:00,50.3,50.39,50.2,50.24,76000.0,28.741,28.7924,28.6839,28.7067,76000.0
2012-02-01 09:40:00,50.23,50.27,50.2,50.21,38500.0,28.701,28.7239,28.6839,28.6896,38500.0
2012-02-01 09:45:00,50.21,50.25,50.15,50.16,44100.0,28.6896,28.7124,28.6553,28.661,44100.0
2012-02-01 09:50:00,50.16,50.2,50.14,50.16,19700.0,28.661,28.6839,28.6496,28.661,19700.0
2012-02-01 09:55:00,50.16,50.23,50.12,50.22,23000.0,28.661,28.701,28.6382,28.6953,23000.0
2012-02-01 10:00:00,50.21,50.29,50.18,50.21,42700.0,28.6896,28.7353,28.6724,28.6896,42700.0
2012-02-01 10:05:00,50.2,50.36,50.2,50.35,36500.0,28.6839,28.7753,28.6839,28.7696,36500.0
2012-02-01 10:10:00,50.35,50.43,50.35,50.38,40800.0,28.7696,28.8153,28.7696,28.7867,40800.0
2012-02-01 10:15:00,50.38,50.4,50.34,50.37,27900.0,28.7867,28.7981,28.7639,28.781,27900.0
2012-02-01 10:20:00,50.36,50.36,50.33,50.35,21500.0,28.7753,28.7753,28.7582,28.7696,21500.0
2012-02-01 10:25:00,50.35,50.39,50.34,50.39,24800.0,28.7696,28.7924,28.7639,28.7924,24800.0
2012-02-01 10:30:00,50.39,50.46,50.36,50.41,46900.0,28.7924,28.8324,28.7753,28.8039,46900.0
2012-02-01 10:35:00,50.41,50.44,50.39,50.41,38300.0,28.8039,28.821,28.7924,28.8039,38300.0
2012-02-01 10:40:00,50.41,50.46,50.4,50.4,113200.0,28.8039,28.8324,28.7981,28.7981,113200.0
2012-02-01 10:45:00,50.4,50.45,50.4,50.45,36100.0,28.7981,28.8267,28.7981,28.8267,36100.0
2012-02-01 10:50:00,50.46,50.5,50.46,50.47,22100.0,28.8324,28.8553,28.8324,28.8381,22100.0
2012-02-01 10:55:00,50.48,50.5,50.45,50.5,21000.0,28.8439,28.8553,28.8267,28.8553,21000.0
2012-02-01 11:00:00,50.49,50.54,50.49,50.53,43000.0,28.8496,28.8781,28.8496,28.8724,43000.0
2012-02-01 11:05:00,50.52,50.57,50.51,50.56,29000.0,28.8667,28.8953,28.861,28.8896,29000.0
2012-02-01 11:10:00,50.56,50.58,50.52,50.54,32900.0,28.8896,28.901,28.8667,28.8781,32900.0
2012-02-01 11:15:00,50.53,50.56,50.53,50.56,29100.0,28.8724,28.8896,28.8724,28.8896,29100.0
2012-02-01 11:20:00,50.55,50.56,50.53,50.54,21800.0,28.8839,28.8896,28.8724,28.8781,21800.0
2012-02-01 11:25:00,50.55,50.6,50.53,50.6,31200.0,28.8839,28.9124,28.8724,28.9124,31200.0
2012-02-01 11:30:00,50.6,50.6,50.55,50.56,23500.0,28.9124,28.9124,28.8839,28.8896,23500.0
2012-02-01 11:35:00,50.57,50.62,50.57,50.59,32500.0,28.8953,28.9239,28.8953,28.9067,32500.0
2012-02-01 11:40:00,50.59,50.59,50.5,50.5,44400.0,28.9067,28.9067,28.8553,28.8553,44400.0
2012-02-01 11:45:00,50.5,50.54,50.48,50.52,45800.0,28.8553,28.8781,28.8439,28.8667,45800.0
2012-02-01 11:50:00,50.51,50.54,50.45,50.46,38600.0,28.861,28.8781,28.8267,28.8324,38600.0
2012-02-01 11:55:00,50.46,50.47,50.43,50.44,13900.0,28.8324,28.8381,28.8153,28.821,13900.0
2012-02-01 12:00:00,50.44,50.47,50.43,50.43,31800.0,28.821,28.8381,28.8153,28.8153,31800.0
2012-02-01 12:05:00,50.42,50.44,50.41,50.43,14000.0,28.8096,28.821,28.8039,28.8153,14000.0
2012-02-01 12:10:00,50.42,50.43,50.37,50.4,20600.0,28.8096,28.8153,28.781,28.7981,20600.0
2012-02-01 12:15:00,50.4,50.49,50.39,50.47,24900.0,28.7981,28.8496,28.7924,28.8381,24900.0
2012-02-01 12:20:00,50.48,50.54,50.48,50.52,47800.0,28.8439,28.8781,28.8439,28.8667,47800.0
2012-02-01 12:25:00,50.52,50.55,50.5,50.53,19700.0,28.8667,28.8839,28.8553,28.8724,19700.0
2012-02-01 12:30:00,50.53,50.54,50.48,50.49,21200.0,28.8724,28.8781,28.8439,28.8496,21200.0
2012-02-01 12:35:00,50.49,50.5,50.46,50.48,15800.0,28.8496,28.8553,28.8324,28.8439,15800.0
2012-02-01 12:40:00,50.48,50.49,50.46,50.46,13800.0,28.8439,28.8496,28.8324,28.8324,13800.0
2012-02-01 12:45:00,50.46,50.48,50.45,50.46,17900.0,28.8324,28.8439,28.8267,28.8324,17900.0
2012-02-01 12:50:00,50.45,50.45,50.43,50.45,17000.0,28.8267,28.8267,28.8153,28.8267,17000.0
2012-02-01 12:55:00,50.45,50.51,50.45,50.49,13000.0,28.8267,28.861,28.8267,28.8496,13000.0
2012-02-01 13:00:00,50.49,50.52,50.48,50.49,22000.0,28.8496,28.8667,28.8439,28.8496,22000.0
2012-02-01 13:05:00,50.49,50.49,50.44,50.45,70400.0,28.8496,28.8496,28.821,28.8267,70400.0
2012-02-01 13:10:00,50.45,50.46,50.41,50.41,38600.0,28.8267,28.8324,28.8039,28.8039,38600.0
2012-02-01 13:15:00,50.4,50.41,50.38,50.39,24600.0,28.7981,28.8039,28.7867,28.7924,24600.0
2012-02-01 13:20:00,50.39,50.41,50.38,50.4,55000.0,28.7924,28.8039,28.7867,28.7981,55000.0
2012-02-01 13:25:00,50.39,50.4,50.35,50.36,51000.0,28.7924,28.7981,28.7696,28.7753,51000.0
2012-02-01 13:30:00,50.36,50.37,50.34,50.34,16000.0,28.7753,28.781,28.7639,28.7639,16000.0
2012-02-01 13:35:00,50.34,50.39,50.34,50.36,70200.0,28.7639,28.7924,28.7639,28.7753,70200.0
2012-02-01 13:40:00,50.37,50.37,50.34,50.36,53300.0,28.781,28.781,28.7639,28.7753,53300.0
2012-02-01 13:45:00,50.36,50.38,50.35,50.38,19400.0,28.7753,28.7867,28.7696,28.7867,19400.0
2012-02-01 13:50:00,50.38,50.39,50.37,50.39,13100.0,28.7867,28.7924,28.781,28.7924,13100.0
2012-02-01 13:55:00,50.39,50.39,50.35,50.38,21800.0,28.7924,28.7924,28.7696,28.7867,21800.0
2012-02-01 14:00:00,50.39,50.41,50.38,50.4,136000.0,28.7924,28.8039,28.7867,28.7981,136000.0
2012-02-01 14:05:00,50.4,50.41,50.4,50.4,21600.0,28.7981,28.8039,28.7981,28.7981,21600.0
2012-02-01 14:10:00,50.4,50.41,50.4,50.41,18600.0,28.7981,28.8039,28.7981,28.8039,18600.0
2012-02-01 14:15:00,50.41,50.41,50.4,50.41,20400.0,28.8039,28.8039,28.7981,28.8039,20400.0
2012-02-01 14:20:00,50.41,50.41,50.38,50.38,34200.0,28.8039,28.8039,28.7867,28.7867,34200.0
2012-02-01 14:25:00,50.39,50.39,50.35,50.35,27300.0,28.7924,28.7924,28.7696,28.7696,27300.0
2012-02-01 14:30:00,50.36,50.44,50.35,50.44,46400.0,28.7753,28.821,28.7696,28.821,46400.0
2012-02-01 14:35:00,50.44,50.46,50.41,50.44,42400.0,28.821,28.8324,28.8039,28.821,42400.0
2012-02-01 14:40:00,50.43,50.44,50.4,50.4,31700.0,28.8153,28.821,28.7981,28.7981,31700.0
2012-02-01 14:45:00,50.41,50.41,50.39,50.4,48900.0,28.8039,28.8039,28.7924,28.7981,48900.0
2012-02-01 14:50:00,50.4,50.44,50.39,50.41,26900.0,28.7981,28.821,28.7924,28.8039,26900.0
2012-02-01 14:55:00,50.41,50.42,50.38,50.41,31600.0,28.8039,28.8096,28.7867,28.8039,31600.0
2012-02-01 15:00:00,50.41,50.44,50.4,50.43,34800.0,28.8039,28.821,28.7981,28.8153,34800.0
2012-02-01 15:05:00,50.43,50.44,50.41,50.44,35100.0,28.8153,28.821,28.8039,28.821,35100.0
2012-02-01 15:10:00,50.44,50.49,50.44,50.46,59400.0,28.821,28.8496,28.821,28.8324,59400.0
2012-02-01 15:15:00,50.45,50.48,50.44,50.47,43900.0,28.8267,28.8439,28.821,28.8381,43900.0
2012-02-01 15:20:00,50.47,50.48,50.4,50.42,65100.0,28.8381,28.8439,28.7981,28.8096,65100.0
2012-02-01 15:25:00,50.42,50.45,50.4,50.44,41000.0,28.8096,28.8267,28.7981,28.821,41000.0
2012-02-01 15:30:00,50.44,50.44,50.38,50.41,63100.0,28.821,28.821,28.7867,28.8039,63100.0
2012-02-01 15:35:00,50.4,50.4,50.36,50.39,39400.0,28.7981,28.7981,28.7753,28.7924,39400.0
2012-02-01 15:40:00,50.38,50.42,50.38,50.4,193700.0,28.7867,28.8096,28.7867,28.7981,193700.0
2012-02-01 15:45:00,50.4,50.47,50.4,50.46,100200.0,28.7981,28.8381,28.7981,28.8324,100200.0
2012-02-01 15:50:00,50.46,50.47,50.41,50.46,229600.0,28.8324,28.8381,28.8039,28.8324,229600.0
2012-02-01 15:55:00,50.45,50.46,50.36,50.42,243600.0,28.8267,28.8324,28.7753,28.8096,243600.0
2012-02-02 09:30:00,50.47,50.83,50.47,50.8,67800.0,28.8381,29.0438,28.8381,29.0267,67800.0
2012-02-02 09:35:00,50.77,50.78,50.35,50.37,45400.0,29.0096,29.0153,28.7696,28.781,45400.0
2012-02-02 09:40:00,50.36,50.51,50.36,50.51,30800.0,28.7753,28.861,28.7753,28.861,30800.0
2012-02-02 09:45:00,50.51,50.57,50.47,50.55,58400.0,28.861,28.8953,28.8381,28.8839,58400.0
2012-02-02 09:50:00,50.55,50.6,50.47,50.52,50900.0,28.8839,28.9124,28.8381,28.8667,50900.0
2012-02-02 09:55:00,50.52,50.59,50.52,50.56,51900.0,28.8667,28.9067,28.8667,28.8896,51900.0
2012-02-02 10:00:00,50.56,50.57,50.46,50.46,41000.0,28.8896,28.8953,28.8324,28.8324,41000.0
2012-02-02 10:05:00,50.46,50.55,50.45,50.54,37000.0,28.8324,28.8839,28.8267,28.8781,37000.0
2012-02-02 10:10:00,50.54,50.66,50.54,50.63,70900.0,28.8781,28.9467,28.8781,28.9296,70900.0
2012-02-02 10:15:00,50.62,50.66,50.6,50.65,42600.0,28.9239,28.9467,28.9124,28.941,42600.0
2012-02-02 10:20:00,50.65,50.65,50.58,50.61,32100.0,28.941,28.941,28.901,28.9181,32100.0
2012-02-02 10:25:00,50.61,50.7,50.61,50.68,33000.0,28.9181,28.9696,28.9181,28.9581,33000.0
2012-02-02 10:30:00,50.69,50.69,50.63,50.64,24500.0,28.9639,28.9639,28.9296,28.9353,24500.0
2012-02-02 10:35:00,50.63,50.66,50.59,50.64,32800.0,28.9296,28.9467,28.9067,28.9353,32800.0
2012-02-02 10:40:00,50.65,50.69,50.62,50.63,35100.0,28.941,28.9639,28.9239,28.9296,35100.0
2012-02-02 10:45:00,50.61,50.64,50.56,50.59,27500.0,28.9181,28.9353,28.8896,28.9067,27500.0
2012-02-02 10:50:00,50.59,50.67,50.58,50.64,53100.0,28.9067,28.9524,28.901,28.9353,53100.0
2012-02-02 10:55:00,50.65,50.66,50.61,50.64,43800.0,28.941,28.9467,28.9181,28.9353,43800.0
2012-02-02 11:00:00,50.64,50.67,50.63,50.66,30600.0,28.9353,28.9524,28.9296,28.9467,30600.0
2012-02-02 11:05:00,50.66,50.67,50.61,50.64,33700.0,28.9467,28.9524,28.9181,28.9353,33700.0
2012-02-02 11:10:00,50.64,50.64,50.59,50.61,25800.0,28.9353,28.9353,28.9067,28.9181,25800.0
2012-02-02 11:15:00,50.6,50.61,50.58,50.58,18900.0,28.9124,28.9181,28.901,28.901,18900.0
2012-02-02 11:20:00,50.59,50.62,50.56,50.6,26700.0,28.9067,28.9239,28.8896,28.9124,26700.0
2012-02-02 11:25:00,50.61,50.67,50.61,50.67,14500.0,28.9181,28.9524,28.9181,28.9524,14500.0
2012-02-02 11:30:00,50.66,50.69,50.62,50.62,12300.0,28.9467,28.9639,28.9239,28.9239,12300.0
2012-02-02 11:35:00,50.63,50.65,50.57,50.61,23200.0,28.9296,28.941,28.8953,28.9181,23200.0
2012-02-02 11:40:00,50.61,50.64,50.6,50.6,17600.0,28.9181,28.9353,28.9124,28.9124,17600.0
2012-02-02 11:45:00,50.6,50.63,50.58,50.6,14000.0,28.9124,28.9296,28.901,28.9124,14000.0
2012-02-02 11:50:00,50.59,50.61,50.57,50.57,18400.0,28.9067,28.9181,28.8953,28.8953,18400.0
2012-02-02 11:55:00,50.58,50.59,50.55,50.56,16700.0,28.901,28.9067,28.8839,28.8896,16700.0
2012-02-02 12:00:00,50.55,50.57,50.52,50.52,14200.0,28.8839,28.8953,28.8667,28.8667,14200.0
2012-02-02 12:05:00,50.52,50.54,50.51,50.52,22400.0,28.8667,28.8781,28.861,28.8667,22400.0
2012-02-02 12:10:00,50.51,50.53,50.5,50.5,16700.0,28.861,28.8724,28.8553,28.8553,16700.0
2012-02-02 12:15:00,50.51,50.54,50.48,50.54,19800.0,28.861,28.8781,28.8439,28.8781,19800.0
2012-02-02 12:20:00,50.55,50.6,50.54,50.58,28400.0,28.8839,28.9124,28.8781,28.901,28400.0
2012-02-02 12:25:00,50.58,50.64,50.58,50.64,20800.0,28.901,28.9353,28.901,28.9353,20800.0
2012-02-02 12:30:00,50.63,50.65,50.62,50.63,20600.0,28.9296,28.941,28.9239,28.9296,20600.0
2012-02-02 12:35:00,50.64,50.64,50.57,50.58,14600.0,28.9353,28.9353,28.8953,28.901,14600.0
2012-02-02 12:40:00,50.58,50.59,50.56,50.58,15300.0,28.901,28.9067,28.8896,28.901,15300.0
2012-02-02 12:45:00,50.58,50.6,50.57,50.57,10500.0,28.901,28.9124,28.8953,28.8953,10500.0
2012-02-02 12:50:00,50.58,50.58,50.55,50.56,13400.0,28.901,28.901,28.8839,28.8896,13400.0
2012-02-02 12:55:00,50.56,50.58,50.55,50.57,14500.0,28.8896,28.901,28.8839,28.8953,14500.0
2012-02-02 13:00:00,50.57,50.57,50.49,50.5,19300.0,28.8953,28.8953,28.8496,28.8553,19300.0
2012-02-02 13:05:00,50.49,50.51,50.49,50.5,8000.0,28.8496,28.861,28.8496,28.8553,8000.0
2012-02-02 13:10:00,50.5,50.51,50.47,50.49,29600.0,28.8553,28.861,28.8381,28.8496,29600.0
2012-02-02 13:15:00,50.48,50.52,50.48,50.5,33200.0,28.8439,28.8667,28.8439,28.8553,33200.0
2012-02-02 13:20:00,50.49,50.51,50.49,50.5,5500.0,28.8496,28.861,28.8496,28.8553,5500.0
2012-02-02 13:25:00,50.49,50.54,50.49,50.54,16600.0,28.8496,28.8781,28.8496,28.8781,16600.0
2012-02-02 13:30:00,50.53,50.53,50.51,50.52,15100.0,28.8724,28.8724,28.861,28.8667,15100.0
2012-02-02 13:35:00,50.52,50.53,50.51,50.52,10000.0,28.8667,28.8724,28.861,28.8667,10000.0
2012-02-02 13:40:00,50.51,50.58,50.51,50.55,19900.0,28.861,28.901,28.861,28.8839,19900.0
2012-02-02 13:45:00,50.54,50.6,50.54,50.59,13700.0,28.8781,28.9124,28.8781,28.9067,13700.0
2012-02-02 13:50:00,50.59,50.6,50.58,50.6,11100.0,28.9067,28.9124,28.901,28.9124,11100.0
2012-02-02 13:55:00,50.6,50.62,50.59,50.61,22900.0,28.9124,28.9239,28.9067,28.9181,22900.0
2012-02-02 14:00:00,50.62,50.65,50.62,50.65,22900.0,28.9239,28.941,28.9239,28.941,22900.0
2012-02-02 14:05:00,50.65,50.68,50.64,50.64,22200.0,28.941,28.9581,28.9353,28.9353,22200.0
2012-02-02 14:10:00,50.63,50.67,50.61,50.66,25900.0,28.9296,28.9524,28.9181,28.9467,25900.0
2012-02-02 14:15:00,50.67,50.67,50.61,50.65,17100.0,28.9524,28.9524,28.9181,28.941,17100.0
2012-02-02 14:20:00,50.65,50.66,50.62,50.62,28900.0,28.941,28.9467,28.9239,28.9239,28900.0
2012-02-02 14:25:00,50.61,50.62,50.57,50.58,47800.0,28.9181,28.9239,28.8953,28.901,47800.0
2012-02-02 14:30:00,50.58,50.62,50.56,50.6,13800.0,28.901,28.9239,28.8896,28.9124,13800.0
2012-02-02 14:35:00,50.61,50.61,50.55,50.56,8300.0,28.9181,28.9181,28.8839,28.8896,8300.0
2012-02-02 14:40:00,50.55,50.56,50.53,50.53,14200.0,28.8839,28.8896,28.8724,28.8724,14200.0
2012-02-02 14:45:00,50.53,50.54,50.5,50.51,26600.0,28.8724,28.8781,28.8553,28.861,26600.0
2012-02-02 14:50:00,50.52,50.52,50.5,50.51,16500.0,28.8667,28.8667,28.8553,28.861,16500.0
2012-02-02 14:55:00,50.51,50.54,50.51,50.54,17700.0,28.861,28.8781,28.861,28.8781,17700.0
2012-02-02 15:00:00,50.53,50.54,50.5,50.52,20100.0,28.8724,28.8781,28.8553,28.8667,20100.0
2012-02-02 15:05:00,50.51,50.53,50.49,50.51,26600.0,28.861,28.8724,28.8496,28.861,26600.0
2012-02-02 15:10:00,50.5,50.55,50.5,50.54,15500.0,28.8553,28.8839,28.8553,28.8781,15500.0
2012-02-02 15:15:00,50.55,50.59,50.53,50.57,29600.0,28.8839,28.9067,28.8724,28.8953,29600.0
2012-02-02 15:20:00,50.57,50.58,50.55,50.56,22600.0,28.8953,28.901,28.8839,28.8896,22600.0
2012-02-02 15:25:00,50.56,50.59,50.56,50.58,18400.0,28.8896,28.9067,28.8896,28.901,18400.0
2012-02-02 15:30:00,50.58,50.62,50.57,50.57,48100.0,28.901,28.9239,28.8953,28.8953,48100.0
2012-02-02 15:35:00,50.58,50.61,50.57,50.58,45600.0,28.901,28.9181,28.8953,28.901,45600.0
2012-02-02 15:40:00,50.57,50.6,50.57,50.6,29700.0,28.8953,28.9124,28.8953,28.9124,29700.0
2012-02-02 15:45:00,50.59,50.6,50.55,50.59,59100.0,28.9067,28.9124,28.8839,28.9067,59100.0
2012-02-02 15:50:00,50.58,50.59,50.51,50.53,122900.0,28.901,28.9067,28.861,28.8724,122900.0
2012-02-02 15:55:00,50.54,50.56,50.51,50.52,137000.0,28.8781,28.8896,28.861,28.8667,137000.0
2012-02-03 09:30:00,50.87,50.97,50.78,50.79,41400.0,29.0667,29.1238,29.0153,29.021,41400.0
2012-02-03 09:35:00,50.81,50.82,50.42,50.48,74700.0,29.0324,29.0381,28.8096,28.8439,74700.0
2012-02-03 09:40:00,50.49,50.51,50.46,50.47,82800.0,28.8496,28.861,28.8324,28.8381,82800.0
2012-02-03 09:45:00,50.47,50.49,50.39,50.45,115400.0,28.8381,28.8496,28.7924,28.8267,115400.0
2012-02-03 09:50:00,50.45,50.45,50.35,50.37,44100.0,28.8267,28.8267,28.7696,28.781,44100.0
2012-02-03 09:55:00,50.37,50.39,50.27,50.28,36400.0,28.781,28.7924,28.7239,28.7296,36400.0
2012-02-03 10:00:00,50.3,50.38,50.23,50.26,194900.0,28.741,28.7867,28.701,28.7182,194900.0
2012-02-03 10:05:00,50.25,50.29,50.2,50.24,45600.0,28.7124,28.7353,28.6839,28.7067,45600.0
2012-02-03 10:10:00,50.23,50.23,50.13,50.14,84100.0,28.701,28.701,28.6439,28.6496,84100.0
2012-02-03 10:15:00,50.15,50.22,50.14,50.16,24200.0,28.6553,28.6953,28.6496,28.661,24200.0
2012-02-03 10:20:00,50.17,50.22,50.15,50.18,37800.0,28.6667,28.6953,28.6553,28.6724,37800.0
2012-02-03 10:25:00,50.19,50.22,50.18,50.19,19900.0,28.6782,28.6953,28.6724,28.6782,19900.0
2012-02-03 10:30:00,50.2,50.2,50.15,50.15,33300.0,28.6839,28.6839,28.6553,28.6553,33300.0
2012-02-03 10:35:00,50.16,50.18,50.13,50.16,32600.0,28.661,28.6724,28.6439,28.661,32600.0
2012-02-03 10:40:00,50.16,50.2,50.15,50.17,21700.0,28.661,28.6839,28.6553,28.6667,21700.0
2012-02-03 10:45:00,50.17,50.26,50.17,50.25,23100.0,28.6667,28.7182,28.6667,28.7124,23100.0
2012-02-03 10:50:00,50.25,50.29,50.24,50.29,8500.0,28.7124,28.7353,28.7067,28.7353,8500.0
2012-02-03 10:55:00,50.29,50.31,50.25,50.31,23000.0,28.7353,28.7467,28.7124,28.7467,23000.0
2012-02-03 11:00:00,50.31,50.34,50.3,50.33,41300.0,28.7467,28.7639,28.741,28.7582,41300.0
2012-02-03 11:05:00,50.32,50.41,50.32,50.41,17700.0,28.7524,28.8039,28.7524,28.8039,17700.0
2012-02-03 11:10:00,50.41,50.42,50.35,50.35,16600.0,28.8039,28.8096,28.7696,28.7696,16600.0
2012-02-03 11:15:00,50.36,50.37,50.35,50.36,8000.0,28.7753,28.781,28.7696,28.7753,8000.0
2012-02-03 11:20:00,50.36,50.39,50.33,50.35,45400.0,28.7753,28.7924,28.7582,28.7696,45400.0
2012-02-03 11:25:00,50.35,50.38,50.35,50.38,22800.0,28.7696,28.7867,28.7696,28.7867,22800.0
2012-02-03 11:30:00,50.38,50.42,50.38,50.39,27000.0,28.7867,28.8096,28.7867,28.7924,27000.0
2012-02-03 11:35:00,50.39,50.41,50.35,50.36,17200.0,28.7924,28.8039,28.7696,28.7753,17200.0
2012-02-03 11:40:00,50.36,50.36,50.33,50.36,22200.0,28.7753,28.7753,28.7582,28.7753,22200.0
2012-02-03 11:45:00,50.36,50.36,50.33,50.33,19200.0,28.7753,28.7753,28.7582,28.7582,19200.0
2012-02-03 11:50:00,50.33,50.34,50.27,50.27,30600.0,28.7582,28.7639,28.7239,28.7239,30600.0
2012-02-03 11:55:00,50.27,50.28,50.24,50.24,22300.0,28.7239,28.7296,28.7067,28.7067,22300.0
2012-02-03 12:00:00,50.24,50.26,50.22,50.25,30200.0,28.7067,28.7182,28.6953,28.7124,30200.0
2012-02-03 12:05:00,50.25,50.26,50.22,50.22,24200.0,28.7124,28.7182,28.6953,28.6953,24200.0
2012-02-03 12:10:00,50.22,50.26,50.22,50.25,52200.0,28.6953,28.7182,28.6953,28.7124,52200.0
2012-02-03 12:15:00,50.24,50.26,50.22,50.26,14100.0,28.7067,28.7182,28.6953,28.7182,14100.0
2012-02-03 12:20:00,50.25,50.26,50.25,50.26,11000.0,28.7124,28.7182,28.7124,28.7182,11000.0
2012-02-03 12:25:00,50.25,50.26,50.25,50.25,26600.0,28.7124,28.7182,28.7124,28.7124,26600.0
2012-02-03 12:30:00,50.26,50.29,50.25,50.28,15300.0,28.7182,28.7353,28.7124,28.7296,15300.0
2012-02-03 12:35:00,50.29,50.33,50.29,50.33,15100.0,28.7353,28.7582,28.7353,28.7582,15100.0
2012-02-03 12:40:00,50.33,50.37,50.33,50.35,10600.0,28.7582,28.781,28.7582,28.7696,10600.0
2012-02-03 12:45:00,50.36,50.42,50.36,50.38,13300.0,28.7753,28.8096,28.7753,28.7867,13300.0
2012-02-03 12:50:00,50.38,50.42,50.37,50.42,12700.0,28.7867,28.8096,28.781,28.8096,12700.0
2012-02-03 12:55:00,50.41,50.42,50.41,50.42,6000.0,28.8039,28.8096,28.8039,28.8096,6000.0
2012-02-03 13:00:00,50.41,50.41,50.36,50.37,20500.0,28.8039,28.8039,28.7753,28.781,20500.0
2012-02-03 13:05:00,50.36,50.37,50.33,50.34,16900.0,28.7753,28.781,28.7582,28.7639,16900.0
2012-02-03 13:10:00,50.35,50.4,50.34,50.4,12000.0,28.7696,28.7981,28.7639,28.7981,12000.0
2012-02-03 13:15:00,50.39,50.39,50.32,50.36,17600.0,28.7924,28.7924,28.7524,28.7753,17600.0
2012-02-03 13:20:00,50.36,50.37,50.28,50.28,24300.0,28.7753,28.781,28.7296,28.7296,24300.0
2012-02-03 13:25:00,50.28,50.29,50.24,50.24,16700.0,28.7296,28.7353,28.7067,28.7067,16700.0
2012-02-03 13:30:00,50.25,50.28,50.24,50.27,18000.0,28.7124,28.7296,28.7067,28.7239,18000.0
2012-02-03 13:35:00,50.27,50.31,50.27,50.3,29800.0,28.7239,28.7467,28.7239,28.741,29800.0
2012-02-03 13:40:00,50.3,50.3,50.26,50.29,21800.0,28.741,28.741,28.7182,28.7353,21800.0
2012-02-03 13:45:00,50.29,50.31,50.25,50.28,56100.0,28.7353,28.7467,28.7124,28.7296,56100.0
2012-02-03 13:50:00,50.29,50.3,50.27,50.27,19400.0,28.7353,28.741,28.7239,28.7239,19400.0
2012-02-03 13:55:00,50.28,50.28,50.25,50.26,9200.0,28.7296,28.7296,28.7124,28.7182,9200.0
2012-02-03 14:00:00,50.25,50.29,50.25,50.27,18500.0,28.7124,28.7353,28.7124,28.7239,18500.0
2012-02-03 14:05:00,50.27,50.31,50.27,50.28,24300.0,28.7239,28.7467,28.7239,28.7296,24300.0
2012-02-03 14:10:00,50.28,50.32,50.26,50.31,24000.0,28.7296,28.7524,28.7182,28.7467,24000.0
2012-02-03 14:15:00,50.32,50.32,50.3,50.3,26300.0,28.7524,28.7524,28.741,28.741,26300.0
2012-02-03 14:20:00,50.31,50.31,50.3,50.31,10700.0,28.7467,28.7467,28.741,28.7467,10700.0
2012-02-03 14:25:00,50.31,50.32,50.28,50.31,26500.0,28.7467,28.7524,28.7296,28.7467,26500.0
2012-02-03 14:30:00,50.31,50.35,50.3,50.33,14500.0,28.7467,28.7696,28.741,28.7582,14500.0
2012-02-03 14:35:00,50.33,50.34,50.31,50.32,20700.0,28.7582,28.7639,28.7467,28.7524,20700.0
2012-02-03 14:40:00,50.33,50.39,50.3,50.38,19800.0,28.7582,28.7924,28.741,28.7867,19800.0
2012-02-03 14:45:00,50.38,50.43,50.37,50.43,20700.0,28.7867,28.8153,28.781,28.8153,20700.0
2012-02-03 14:50:00,50.42,50.43,50.4,50.4,21700.0,28.8096,28.8153,28.7981,28.7981,21700.0
2012-02-03 14:55:00,50.4,50.4,50.38,50.39,13300.0,28.7981,28.7981,28.7867,28.7924,13300.0
2012-02-03 15:00:00,50.39,50.4,50.34,50.34,17000.0,28.7924,28.7981,28.7639,28.7639,17000.0
2012-02-03 15:05:00,50.34,50.37,50.33,50.36,13500.0,28.7639,28.781,28.7582,28.7753,13500.0
2012-02-03 15:10:00,50.36,50.36,50.33,50.33,12600.0,28.7753,28.7753,28.7582,28.7582,12600.0
2012-02-03 15:15:00,50.34,50.34,50.3,50.31,28500.0,28.7639,28.7639,28.741,28.7467,28500.0
2012-02-03 15:20:00,50.3,50.32,50.3,50.32,12700.0,28.741,28.7524,28.741,28.7524,12700.0
2012-02-03 15:25:00,50.32,50.32,50.3,50.31,10200.0,28.7524,28.7524,28.741,28.7467,10200.0
2012-02-03 15:30:00,50.3,50.32,50.3,50.31,11000.0,28.741,28.7524,28.741,28.7467,11000.0
2012-02-03 15:35:00,50.31,50.32,50.28,50.3,19200.0,28.7467,28.7524,28.7296,28.741,19200.0
2012-02-03 15:40:00,50.31,50.32,50.27,50.32,46800.0,28.7467,28.7524,28.7239,28.7524,46800.0
2012-02-03 15:45:00,50.32,50.34,50.32,50.34,57000.0,28.7524,28.7639,28.7524,28.7639,57000.0
2012-02-03 15:50:00,50.34,50.34,50.33,50.34,41700.0,28.7639,28.7639,28.7582,28.7639,41700.0
2012-02-03 15:55:00,50.34,50.39,50.34,50.37,159600.0,28.7639,28.7924,28.7639,28.781,159600.0
2012-02-06 09:30:00,50.19,50.27,50.18,50.21,29300.0,28.6782,28.7239,28.6724,28.6896,29300.0
2012-02-06 09:35:00,50.24,50.35,50.24,50.33,13200.0,28.7067,28.7696,28.7067,28.7582,13200.0
2012-02-06 09:40:00,50.33,50.38,50.27,50.28,28500.0,28.7582,28.7867,28.7239,28.7296,28500.0
2012-02-06 09:45:00,50.26,50.28,50.2,50.2,17800.0,28.7182,28.7296,28.6839,28.6839,17800.0
2012-02-06 09:50:00,50.2,50.29,50.18,50.22,23800.0,28.6839,28.7353,28.6724,28.6953,23800.0
2012-02-06 09:55:00,50.24,50.25,50.11,50.11,12400.0,28.7067,28.7124,28.6324,28.6324,12400.0
2012-02-06 10:00:00,50.12,50.23,50.12,50.15,17700.0,28.6382,28.701,28.6382,28.6553,17700.0
2012-02-06 10:05:00,50.17,50.29,50.17,50.23,18100.0,28.6667,28.7353,28.6667,28.701,18100.0
2012-02-06 10:10:00,50.22,50.34,50.22,50.34,11800.0,28.6953,28.7639,28.6953,28.7639,11800.0
2012-02-06 10:15:00,50.34,50.36,50.32,50.32,11800.0,28.7639,28.7753,28.7524,28.7524,11800.0
2012-02-06 10:20:00,50.32,50.33,50.29,50.32,10700.0,28.7524,28.7582,28.7353,28.7524,10700.0
2012-02-06 10:25:00,50.32,50.35,50.3,50.34,8600.0,28.7524,28.7696,28.741,28.7639,8600.0
2012-02-06 10:30:00,50.33,50.36,50.32,50.35,14200.0,28.7582,28.7753,28.7524,28.7696,14200.0
2012-02-06 10:35:00,50.35,50.36,50.34,50.35,12200.0,28.7696,28.7753,28.7639,28.7696,12200.0
2012-02-06 10:40:00,50.35,50.46,50.35,50.45,26400.0,28.7696,28.8324,28.7696,28.8267,26400.0
2012-02-06 10:45:00,50.45,50.48,50.44,50.47,9600.0,28.8267,28.8439,28.821,28.8381,9600.0
2012-02-06 10:50:00,50.47,50.48,50.4,50.4,20600.0,28.8381,28.8439,28.7981,28.7981,20600.0
2012-02-06 10:55:00,50.4,50.41,50.38,50.41,5400.0,28.7981,28.8039,28.7867,28.8039,5400.0
2012-02-06 11:00:00,50.4,50.44,50.37,50.42,40100.0,28.7981,28.821,28.781,28.8096,40100.0
2012-02-06 11:05:00,50.42,50.43,50.4,50.4,9600.0,28.8096,28.8153,28.7981,28.7981,9600.0
2012-02-06 11:10:00,50.4,50.46,50.4,50.44,13200.0,28.7981,28.8324,28.7981,28.821,13200.0
2012-02-06 11:15:00,50.43,50.43,50.41,50.42,5500.0,28.8153,28.8153,28.8039,28.8096,5500.0
2012-02-06 11:20:00,50.42,50.43,50.39,50.43,6000.0,28.8096,28.8153,28.7924,28.8153,6000.0
2012-02-06 11:25:00,50.44,50.44,50.41,50.43,6600.0,28.821,28.821,28.8039,28.8153,6600.0
2012-02-06 11:30:00,50.43,50.43,50.38,50.39,10300.0,28.8153,28.8153,28.7867,28.7924,10300.0
2012-02-06 11:35:00,50.4,50.4,50.37,50.38,6600.0,28.7981,28.7981,28.781,28.7867,6600.0
2012-02-06 11:40:00,50.37,50.4,50.36,50.4,12000.0,28.781,28.7981,28.7753,28.7981,12000.0
2012-02-06 11:45:00,50.4,50.42,50.34,50.34,9800.0,28.7981,28.8096,28.7639,28.7639,9800.0
2012-02-06 11:50:00,50.33,50.34,50.3,50.31,6500.0,28.7582,28.7639,28.741,28.7467,6500.0
2012-02-06 11:55:00,50.3,50.36,50.3,50.35,8500.0,28.741,28.7753,28.741,28.7696,8500.0
2012-02-06 12:00:00,50.34,50.36,50.33,50.33,4400.0,28.7639,28.7753,28.7582,28.7582,4400.0
2012-02-06 12:05:00,50.34,50.35,50.32,50.35,7000.0,28.7639,28.7696,28.7524,28.7696,7000.0
2012-02-06 12:10:00,50.34,50.35,50.32,50.35,6200.0,28.7639,28.7696,28.7524,28.7696,6200.0
2012-02-06 12:15:00,50.35,50.4,50.34,50.4,9800.0,28.7696,28.7981,28.7639,28.7981,9800.0
2012-02-06 12:20:00,50.39,50.42,50.38,50.4,26200.0,28.7924,28.8096,28.7867,28.7981,26200.0
2012-02-06 12:25:00,50.4,50.4,50.37,50.39,5800.0,28.7981,28.7981,28.781,28.7924,5800.0
2012-02-06 12:30:00,50.39,50.4,50.36,50.37,19600.0,28.7924,28.7981,28.7753,28.781,19600.0
2012-02-06 12:35:00,50.36,50.39,50.36,50.38,8000.0,28.7753,28.7924,28.7753,28.7867,8000.0
2012-02-06 12:40:00,50.38,50.39,50.34,50.36,10200.0,28.7867,28.7924,28.7639,28.7753,10200.0
2012-02-06 12:45:00,50.34,50.36,50.33,50.35,8000.0,28.7639,28.7753,28.7582,28.7696,8000.0
2012-02-06 12:50:00,50.36,50.36,50.33,50.33,10600.0,28.7753,28.7753,28.7582,28.7582,10600.0
2012-02-06 12:55:00,50.32,50.34,50.32,50.32,14500.0,28.7524,28.7639,28.7524,28.7524,14500.0
2012-02-06 13:00:00,50.32,50.32,50.28,50.28,8300.0,28.7524,28.7524,28.7296,28.7296,8300.0
2012-02-06 13:05:00,50.28,50.29,50.25,50.28,9300.0,28.7296,28.7353,28.7124,28.7296,9300.0
2012-02-06 13:10:00,50.28,50.3,50.25,50.27,10300.0,28.7296,28.741,28.7124,28.7239,10300.0
2012-02-06 13:15:00,50.27,50.28,50.27,50.27,1800.0,28.7239,28.7296,28.7239,28.7239,1800.0
2012-02-06 13:20:00,50.28,50.29,50.26,50.27,11000.0,28.7296,28.7353,28.7182,28.7239,11000.0
2012-02-06 13:25:00,50.28,50.29,50.25,50.29,11800.0,28.7296,28.7353,28.7124,28.7353,11800.0
2012-02-06 13:30:00,50.3,50.3,50.27,50.28,16500.0,28.741,28.741,28.7239,28.7296,16500.0
2012-02-06 13:35:00,50.28,50.29,50.25,50.26,7200.0,28.7296,28.7353,28.7124,28.7182,7200.0
2012-02-06 13:40:00,50.25,50.25,50.2,50.21,8300.0,28.7124,28.7124,28.6839,28.6896,8300.0
2012-02-06 13:45:00,50.2,50.22,50.18,50.21,10100.0,28.6839,28.6953,28.6724,28.6896,10100.0
2012-02-06 13:50:00,50.21,50.25,50.21,50.23,22400.0,28.6896,28.7124,28.6896,28.701,22400.0
2012-02-06 13:55:00,50.22,50.25,50.22,50.24,9900.0,28.6953,28.7124,28.6953,28.7067,9900.0
2012-02-06 14:00:00,50.23,50.23,50.2,50.21,17900.0,28.701,28.701,28.6839,28.6896,17900.0
2012-02-06 14:05:00,50.2,50.22,50.2,50.21,5100.0,28.6839,28.6953,28.6839,28.6896,5100.0
2012-02-06 14:10:00,50.22,50.25,50.21,50.25,6800.0,28.6953,28.7124,28.6896,28.7124,6800.0
2012-02-06 14:15:00,50.25,50.25,50.19,50.21,17900.0,28.7124,28.7124,28.6782,28.6896,17900.0
2012-02-06 14:20:00,50.2,50.2,50.14,50.14,27100.0,28.6839,28.6839,28.6496,28.6496,27100.0
2012-02-06 14:25:00,50.15,50.19,50.14,50.18,15400.0,28.6553,28.6782,28.6496,28.6724,15400.0
2012-02-06 14:30:00,50.18,50.19,50.16,50.17,19100.0,28.6724,28.6782,28.661,28.6667,19100.0
2012-02-06 14:35:00,50.17,50.21,50.16,50.21,13500.0,28.6667,28.6896,28.661,28.6896,13500.0
2012-02-06 14:40:00,50.21,50.21,50.17,50.2,18900.0,28.6896,28.6896,28.6667,28.6839,18900.0
2012-02-06 14:45:00,50.2,50.22,50.18,50.21,18400.0,28.6839,28.6953,28.6724,28.6896,18400.0
2012-02-06 14:50:00,50.2,50.22,50.19,50.19,11200.0,28.6839,28.6953,28.6782,28.6782,11200.0
2012-02-06 14:55:00,50.2,50.25,50.15,50.24,33000.0,28.6839,28.7124,28.6553,28.7067,33000.0
2012-02-06 15:00:00,50.24,50.29,50.24,50.27,20700.0,28.7067,28.7353,28.7067,28.7239,20700.0
2012-02-06 15:05:00,50.28,50.28,50.24,50.26,9500.0,28.7296,28.7296,28.7067,28.7182,9500.0
2012-02-06 15:10:00,50.25,50.26,50.21,50.22,16000.0,28.7124,28.7182,28.6896,28.6953,16000.0
2012-02-06 15:15:00,50.22,50.24,50.2,50.24,18100.0,28.6953,28.7067,28.6839,28.7067,18100.0
2012-02-06 15:20:00,50.23,50.25,50.23,50.24,6400.0,28.701,28.7124,28.701,28.7067,6400.0
2012-02-06 15:25:00,50.24,50.27,50.23,50.25,9100.0,28.7067,28.7239,28.701,28.7124,9100.0
2012-02-06 15:30:00,50.26,50.27,50.22,50.22,16700.0,28.7182,28.7239,28.6953,28.6953,16700.0
2012-02-06 15:35:00,50.22,50.23,50.2,50.2,9400.0,28.6953,28.701,28.6839,28.6839,9400.0
2012-02-06 15:40:00,50.21,50.23,50.18,50.23,28300.0,28.6896,28.701,28.6724,28.701,28300.0
2012-02-06 15:45:00,50.23,50.25,50.22,50.23,30800.0,28.701,28.7124,28.6953,28.701,30800.0
2012-02-06 15:50:00,50.23,50.25,50.2,50.21,46500.0,28.701,28.7124,28.6839,28.6896,46500.0
2012-02-06 15:55:00,50.21,50.28,50.21,50.27,138800.0,28.6896,28.7296,28.6896,28.7239,138800.0
2012-02-07 09:30:00,50.15,50.24,50.01,50.04,55300.0,28.6553,28.7067,28.5753,28.5924,55300.0
2012-02-07 09:35:00,50.03,50.04,50.0,50.0,52100.0,28.5867,28.5924,28.5696,28.5696,52100.0
2012-02-07 09:40:00,50.01,50.08,50.01,50.08,27600.0,28.5753,28.6153,28.5753,28.6153,27600.0
2012-02-07 09:45:00,50.08,50.11,50.0,50.03,36800.0,28.6153,28.6324,28.5696,28.5867,36800.0
2012-02-07 09:50:00,50.02,50.03,49.84,49.92,72100.0,28.581,28.5867,28.4782,28.5239,72100.0
2012-02-07 09:55:00,49.92,49.95,49.89,49.93,31800.0,28.5239,28.541,28.5067,28.5296,31800.0
2012-02-07 10:00:00,49.93,50.04,49.93,50.02,38800.0,28.5296,28.5924,28.5296,28.581,38800.0
2012-02-07 10:05:00,50.0,50.05,49.96,50.01,28700.0,28.5696,28.5982,28.5467,28.5753,28700.0
2012-02-07 10:10:00,50.01,50.13,50.0,50.12,21000.0,28.5753,28.6439,28.5696,28.6382,21000.0
2012-02-07 10:15:00,50.12,50.15,50.09,50.12,25200.0,28.6382,28.6553,28.621,28.6382,25200.0
2012-02-07 10:20:00,50.12,50.12,50.06,50.08,9700.0,28.6382,28.6382,28.6039,28.6153,9700.0
2012-02-07 10:25:00,50.07,50.1,50.06,50.07,17000.0,28.6096,28.6267,28.6039,28.6096,17000.0
2012-02-07 10:30:00,50.06,50.09,50.04,50.07,22500.0,28.6039,28.621,28.5924,28.6096,22500.0
2012-02-07 10:35:00,50.06,50.07,50.02,50.02,8200.0,28.6039,28.6096,28.581,28.581,8200.0
2012-02-07 10:40:00,50.03,50.1,50.02,50.09,15300.0,28.5867,28.6267,28.581,28.621,15300.0
2012-02-07 10:45:00,50.09,50.14,50.07,50.1,24600.0,28.621,28.6496,28.6096,28.6267,24600.0
2012-02-07 10:50:00,50.1,50.16,50.1,50.13,9300.0,28.6267,28.661,28.6267,28.6439,9300.0
2012-02-07 10:55:00,50.12,50.16,50.1,50.15,16300.0,28.6382,28.661,28.6267,28.6553,16300.0
2012-02-07 11:00:00,50.16,50.21,50.15,50.19,14000.0,28.661,28.6896,28.6553,28.6782,14000.0
2012-02-07 11:05:00,50.2,50.25,50.18,50.24,22600.0,28.6839,28.7124,28.6724,28.7067,22600.0
2012-02-07 11:10:00,50.23,50.28,50.22,50.28,12600.0,28.701,28.7296,28.6953,28.7296,12600.0
2012-02-07 11:15:00,50.27,50.28,50.25,50.25,9800.0,28.7239,28.7296,28.7124,28.7124,9800.0
2012-02-07 11:20:00,50.25,50.31,50.22,50.3,15900.0,28.7124,28.7467,28.6953,28.741,15900.0
2012-02-07 11:25:00,50.29,50.33,50.27,50.31,23100.0,28.7353,28.7582,28.7239,28.7467,23100.0
2012-02-07 11:30:00,50.31,50.39,50.3,50.38,13200.0,28.7467,28.7924,28.741,28.7867,13200.0
2012-02-07 11:35:00,50.39,50.45,50.38,50.45,22900.0,28.7924,28.8267,28.7867,28.8267,22900.0
2012-02-07 11:40:00,50.45,50.45,50.42,50.43,6300.0,28.8267,28.8267,28.8096,28.8153,6300.0
2012-02-07 11:45:00,50.43,50.43,50.4,50.41,13100.0,28.8153,28.8153,28.7981,28.8039,13100.0
2012-02-07 11:50:00,50.4,50.43,50.39,50.42,9400.0,28.7981,28.8153,28.7924,28.8096,9400.0
2012-02-07 11:55:00,50.42,50.44,50.41,50.43,11000.0,28.8096,28.821,28.8039,28.8153,11000.0
2012-02-07 12:00:00,50.41,50.45,50.41,50.43,13000.0,28.8039,28.8267,28.8039,28.8153,13000.0
2012-02-07 12:05:00,50.44,50.46,50.44,50.45,17200.0,28.821,28.8324,28.821,28.8267,17200.0
2012-02-07 12:10:00,50.46,50.47,50.43,50.45,16700.0,28.8324,28.8381,28.8153,28.8267,16700.0
2012-02-07 12:15:00,50.44,50.46,50.44,50.46,4400.0,28.821,28.8324,28.821,28.8324,4400.0
2012-02-07 12:20:00,50.46,50.46,50.42,50.42,5300.0,28.8324,28.8324,28.8096,28.8096,5300.0
2012-02-07 12:25:00,50.42,50.42,50.37,50.37,11300.0,28.8096,28.8096,28.781,28.781,11300.0
2012-02-07 12:30:00,50.37,50.38,50.35,50.36,14300.0,28.781,28.7867,28.7696,28.7753,14300.0
2012-02-07 12:35:00,50.37,50.38,50.36,50.38,8200.0,28.781,28.7867,28.7753,28.7867,8200.0
2012-02-07 12:40:00,50.38,50.4,50.37,50.38,7900.0,28.7867,28.7981,28.781,28.7867,7900.0
2012-02-07 12:45:00,50.37,50.43,50.37,50.41,11300.0,28.781,28.8153,28.781,28.8039,11300.0
2012-02-07 12:50:00,50.41,50.45,50.41,50.44,5100.0,28.8039,28.8267,28.8039,28.821,5100.0
2012-02-07 12:55:00,50.44,50.49,50.44,50.49,20700.0,28.821,28.8496,28.821,28.8496,20700.0
2012-02-07 13:00:00,50.48,50.52,50.48,50.51,9300.0,28.8439,28.8667,28.8439,28.861,9300.0
2012-02-07 13:05:00,50.51,50.55,50.5,50.54,15900.0,28.861,28.8839,28.8553,28.8781,15900.0
2012-02-07 13:10:00,50.53,50.54,50.52,50.53,10600.0,28.8724,28.8781,28.8667,28.8724,10600.0
2012-02-07 13:15:00,50.52,50.54,50.51,50.51,14200.0,28.8667,28.8781,28.861,28.861,14200.0
2012-02-07 13:20:00,50.51,50.52,50.49,50.51,8400.0,28.861,28.8667,28.8496,28.861,8400.0
2012-02-07 13:25:00,50.51,50.55,50.51,50.52,14400.0,28.861,28.8839,28.861,28.8667,14400.0
2012-02-07 13:30:00,50.52,50.53,50.51,50.52,10800.0,28.8667,28.8724,28.861,28.8667,10800.0
2012-02-07 13:35:00,50.51,50.58,50.51,50.58,39900.0,28.861,28.901,28.861,28.901,39900.0
2012-02-07 13:40:00,50.58,50.58,50.55,50.57,7900.0,28.901,28.901,28.8839,28.8953,7900.0
2012-02-07 13:45:00,50.57,50.57,50.53,50.55,14100.0,28.8953,28.8953,28.8724,28.8839,14100.0
2012-02-07 13:50:00,50.54,50.58,50.53,50.57,16400.0,28.8781,28.901,28.8724,28.8953,16400.0
2012-02-07 13:55:00,50.56,50.61,50.55,50.58,21000.0,28.8896,28.9181,28.8839,28.901,21000.0
2012-02-07 14:00:00,50.58,50.6,50.57,50.59,18900.0,28.901,28.9124,28.8953,28.9067,18900.0
2012-02-07 14:05:00,50.58,50.61,50.58,50.59,17900.0,28.901,28.9181,28.901,28.9067,17900.0
2012-02-07 14:10:00,50.58,50.59,50.52,50.52,90900.0,28.901,28.9067,28.8667,28.8667,90900.0
2012-02-07 14:15:00,50.53,50.53,50.5,50.52,19200.0,28.8724,28.8724,28.8553,28.8667,19200.0
2012-02-07 14:20:00,50.51,50.52,50.5,50.5,19300.0,28.861,28.8667,28.8553,28.8553,19300.0
2012-02-07 14:25:00,50.51,50.51,50.48,50.49,21900.0,28.861,28.861,28.8439,28.8496,21900.0
2012-02-07 14:30:00,50.49,50.49,50.48,50.48,5200.0,28.8496,28.8496,28.8439,28.8439,5200.0
2012-02-07 14:35:00,50.49,50.49,50.48,50.49,9700.0,28.8496,28.8496,28.8439,28.8496,9700.0
2012-02-07 14:40:00,50.48,50.49,50.46,50.46,23000.0,28.8439,28.8496,28.8324,28.8324,23000.0
2012-02-07 14:45:00,50.47,50.5,50.47,50.48,32800.0,28.8381,28.8553,28.8381,28.8439,32800.0
2012-02-07 14:50:00,50.48,50.49,50.48,50.48,13000.0,28.8439,28.8496,28.8439,28.8439,13000.0
2012-02-07 14:55:00,50.48,50.48,50.45,50.47,15000.0,28.8439,28.8439,28.8267,28.8381,15000.0
2012-02-07 15:00:00,50.47,50.5,50.45,50.48,72600.0,28.8381,28.8553,28.8267,28.8439,72600.0
2012-02-07 15:05:00,50.49,50.49,50.45,50.48,79800.0,28.8496,28.8496,28.8267,28.8439,79800.0
2012-02-07 15:10:00,50.48,50.5,50.47,50.5,29600.0,28.8439,28.8553,28.8381,28.8553,29600.0
2012-02-07 15:15:00,50.49,50.5,50.47,50.48,68500.0,28.8496,28.8553,28.8381,28.8439,68500.0
2012-02-07 15:20:00,50.48,50.49,50.48,50.49,18300.0,28.8439,28.8496,28.8439,28.8496,18300.0
2012-02-07 15:25:00,50.49,50.52,50.48,50.5,52900.0,28.8496,28.8667,28.8439,28.8553,52900.0
2012-02-07 15:30:00,50.49,50.51,50.49,50.51,25600.0,28.8496,28.861,28.8496,28.861,25600.0
2012-02-07 15:35:00,50.51,50.51,50.49,50.5,12100.0,28.861,28.861,28.8496,28.8553,12100.0
2012-02-07 15:40:00,50.49,50.51,50.48,50.5,38000.0,28.8496,28.861,28.8439,28.8553,38000.0
2012-02-07 15:45:00,50.5,50.53,50.46,50.48,55300.0,28.8553,28.8724,28.8324,28.8439,55300.0
2012-02-07 15:50:00,50.48,50.48,50.46,50.46,26400.0,28.8439,28.8439,28.8324,28.8324,26400.0
2012-02-07 15:55:00,50.47,50.47,50.42,50.43,142600.0,28.8381,28.8381,28.8096,28.8153,142600.0
2012-02-08 09:30:00,50.5,50.64,50.41,50.44,34500.0,28.8553,28.9353,28.8039,28.821,34500.0
2012-02-08 09:35:00,50.44,50.44,50.24,50.28,108000.0,28.821,28.821,28.7067,28.7296,108000.0
2012-02-08 09:40:00,50.27,50.35,50.22,50.31,15500.0,28.7239,28.7696,28.6953,28.7467,15500.0
2012-02-08 09:45:00,50.3,50.3,50.19,50.24,31600.0,28.741,28.741,28.6782,28.7067,31600.0
2012-02-08 09:50:00,50.23,50.3,50.23,50.25,27600.0,28.701,28.741,28.701,28.7124,27600.0
2012-02-08 09:55:00,50.24,50.25,50.18,50.2,15400.0,28.7067,28.7124,28.6724,28.6839,15400.0
2012-02-08 10:00:00,50.19,50.25,50.16,50.17,27800.0,28.6782,28.7124,28.661,28.6667,27800.0
2012-02-08 10:05:00,50.18,50.19,50.09,50.1,37100.0,28.6724,28.6782,28.621,28.6267,37100.0
2012-02-08 10:10:00,50.09,50.1,50.05,50.07,16200.0,28.621,28.6267,28.5982,28.6096,16200.0
2012-02-08 10:15:00,50.07,50.07,50.05,50.05,14400.0,28.6096,28.6096,28.5982,28.5982,14400.0
2012-02-08 10:20:00,50.05,50.06,50.0,50.01,18400.0,28.5982,28.6039,28.5696,28.5753,18400.0
2012-02-08 10:25:00,50.0,50.01,49.97,49.98,37300.0,28.5696,28.5753,28.5524,28.5582,37300.0
2012-02-08 10:30:00,49.98,50.02,49.98,50.02,16600.0,28.5582,28.581,28.5582,28.581,16600.0
2012-02-08 10:35:00,50.02,50.09,50.02,50.08,27700.0,28.581,28.621,28.581,28.6153,27700.0
2012-02-08 10:40:00,50.09,50.11,50.09,50.11,12600.0,28.621,28.6324,28.621,28.6324,12600.0
2012-02-08 10:45:00,50.11,50.11,50.07,50.09,26000.0,28.6324,28.6324,28.6096,28.621,26000.0
2012-02-08 10:50:00,50.09,50.11,50.07,50.1,16100.0,28.621,28.6324,28.6096,28.6267,16100.0
2012-02-08 10:55:00,50.09,50.11,50.08,50.1,12800.0,28.621,28.6324,28.6153,28.6267,12800.0
2012-02-08 11:00:00,50.1,50.12,50.05,50.08,51100.0,28.6267,28.6382,28.5982,28.6153,51100.0
2012-02-08 11:05:00,50.09,50.09,50.05,50.06,14000.0,28.621,28.621,28.5982,28.6039,14000.0
2012-02-08 11:10:00,50.06,50.12,50.06,50.12,22500.0,28.6039,28.6382,28.6039,28.6382,22500.0
2012-02-08 11:15:00,50.12,50.12,50.07,50.07,20700.0,28.6382,28.6382,28.6096,28.6096,20700.0
2012-02-08 11:20:00,50.07,50.09,50.03,50.04,18300.0,28.6096,28.621,28.5867,28.5924,18300.0
2012-02-08 11:25:00,50.03,50.05,50.03,50.04,11400.0,28.5867,28.5982,28.5867,28.5924,11400.0
2012-02-08 11:30:00,50.05,50.08,50.05,50.08,8900.0,28.5982,28.6153,28.5982,28.6153,8900.0
2012-02-08 11:35:00,50.06,50.07,50.04,50.07,10700.0,28.6039,28.6096,28.5924,28.6096,10700.0
2012-02-08 11:40:00,50.07,50.08,50.0,50.02,22200.0,28.6096,28.6153,28.5696,28.581,22200.0
2012-02-08 11:45:00,50.02,50.04,50.0,50.04,22200.0,28.581,28.5924,28.5696,28.5924,22200.0
2012-02-08 11:50:00,50.04,50.15,50.04,50.15,26400.0,28.5924,28.6553,28.5924,28.6553,26400.0
2012-02-08 11:55:00,50.15,50.19,50.15,50.19,12000.0,28.6553,28.6782,28.6553,28.6782,12000.0
2012-02-08 12:00:00,50.19,50.2,50.17,50.17,9500.0,28.6782,28.6839,28.6667,28.6667,9500.0
2012-02-08 12:05:00,50.17,50.17,50.09,50.09,10100.0,28.6667,28.6667,28.621,28.621,10100.0
2012-02-08 12:10:00,50.1,50.13,50.09,50.1,6300.0,28.6267,28.6439,28.621,28.6267,6300.0
2012-02-08 12:15:00,50.1,50.14,50.1,50.14,5600.0,28.6267,28.6496,28.6267,28.6496,5600.0
2012-02-08 12:20:00,50.13,50.16,50.13,50.14,6600.0,28.6439,28.661,28.6439,28.6496,6600.0
2012-02-08 12:25:00,50.15,50.15,50.13,50.13,3400.0,28.6553,28.6553,28.6439,28.6439,3400.0
2012-02-08 12:30:00,50.14,50.14,50.12,50.12,5000.0,28.6496,28.6496,28.6382,28.6382,5000.0
2012-02-08 12:35:00,50.12,50.16,50.12,50.16,12300.0,28.6382,28.661,28.6382,28.661,12300.0
2012-02-08 12:40:00,50.15,50.17,50.15,50.15,55200.0,28.6553,28.6667,28.6553,28.6553,55200.0
2012-02-08 12:45:00,50.15,50.16,50.14,50.16,10300.0,28.6553,28.661,28.6496,28.661,10300.0
2012-02-08 12:50:00,50.16,50.18,50.15,50.17,39300.0,28.661,28.6724,28.6553,28.6667,39300.0
2012-02-08 12:55:00,50.16,50.2,50.16,50.19,4700.0,28.661,28.6839,28.661,28.6782,4700.0
2012-02-08 13:00:00,50.2,50.2,50.17,50.19,8200.0,28.6839,28.6839,28.6667,28.6782,8200.0
2012-02-08 13:05:00,50.2,50.21,50.16,50.19,8500.0,28.6839,28.6896,28.661,28.6782,8500.0
2012-02-08 13:10:00,50.2,50.2,50.16,50.17,5100.0,28.6839,28.6839,28.661,28.6667,5100.0
2012-02-08 13:15:00,50.16,50.18,50.16,50.16,8900.0,28.661,28.6724,28.661,28.661,8900.0
2012-02-08 13:20:00,50.17,50.17,50.16,50.16,18700.0,28.6667,28.6667,28.661,28.661,18700.0
2012-02-08 13:25:00,50.16,50.17,50.13,50.16,15400.0,28.661,28.6667,28.6439,28.661,15400.0
2012-02-08 13:30:00,50.16,50.17,50.15,50.15,18300.0,28.661,28.6667,28.6553,28.6553,18300.0
2012-02-08 13:35:00,50.16,50.17,50.15,50.16,6600.0,28.661,28.6667,28.6553,28.661,6600.0
2012-02-08 13:40:00,50.16,50.17,50.15,50.16,7500.0,28.661,28.6667,28.6553,28.661,7500.0
2012-02-08 13:45:00,50.15,50.17,50.15,50.17,2500.0,28.6553,28.6667,28.6553,28.6667,2500.0
2012-02-08 13:50:00,50.17,50.17,50.16,50.16,7100.0,28.6667,28.6667,28.661,28.661,7100.0
2012-02-08 13:55:00,50.16,50.17,50.12,50.14,19000.0,28.661,28.6667,28.6382,28.6496,19000.0
2012-02-08 14:00:00,50.15,50.17,50.14,50.16,7500.0,28.6553,28.6667,28.6496,28.661,7500.0
2012-02-08 14:05:00,50.16,50.18,50.15,50.17,17600.0,28.661,28.6724,28.6553,28.6667,17600.0
2012-02-08 14:10:00,50.17,50.18,50.16,50.18,11000.0,28.6667,28.6724,28.661,28.6724,11000.0
2012-02-08 14:15:00,50.18,50.19,50.17,50.17,12700.0,28.6724,28.6782,28.6667,28.6667,12700.0
2012-02-08 14:20:00,50.18,50.21,50.18,50.21,9100.0,28.6724,28.6896,28.6724,28.6896,9100.0
2012-02-08 14:25:00,50.21,50.23,50.19,50.2,29900.0,28.6896,28.701,28.6782,28.6839,29900.0
2012-02-08 14:30:00,50.21,50.22,50.2,50.21,17700.0,28.6896,28.6953,28.6839,28.6896,17700.0
2012-02-08 14:35:00,50.21,50.22,50.2,50.22,11100.0,28.6896,28.6953,28.6839,28.6953,11100.0
2012-02-08 14:40:00,50.22,50.27,50.21,50.27,25400.0,28.6953,28.7239,28.6896,28.7239,25400.0
2012-02-08 14:45:00,50.27,50.32,50.27,50.32,22300.0,28.7239,28.7524,28.7239,28.7524,22300.0
2012-02-08 14:50:00,50.32,50.32,50.27,50.28,38600.0,28.7524,28.7524,28.7239,28.7296,38600.0
2012-02-08 14:55:00,50.27,50.28,50.27,50.28,8500.0,28.7239,28.7296,28.7239,28.7296,8500.0
2012-02-08 15:00:00,50.27,50.28,50.27,50.27,15800.0,28.7239,28.7296,28.7239,28.7239,15800.0
2012-02-08 15:05:00,50.28,50.28,50.25,50.26,39400.0,28.7296,28.7296,28.7124,28.7182,39400.0
2012-02-08 15:10:00,50.26,50.26,50.24,50.24,7500.0,28.7182,28.7182,28.7067,28.7067,7500.0
2012-02-08 15:15:00,50.25,50.25,50.24,50.25,23900.0,28.7124,28.7124,28.7067,28.7124,23900.0
2012-02-08 15:20:00,50.25,50.26,50.22,50.24,17400.0,28.7124,28.7182,28.6953,28.7067,17400.0
2012-02-08 15:25:00,50.25,50.25,50.24,50.25,16500.0,28.7124,28.7124,28.7067,28.7124,16500.0
2012-02-08 15:30:00,50.25,50.25,50.24,50.24,9500.0,28.7124,28.7124,28.7067,28.7067,9500.0
2012-02-08 15:35:00,50.25,50.26,50.24,50.25,18000.0,28.7124,28.7182,28.7067,28.7124,18000.0
2012-02-08 15:40:00,50.25,50.26,50.22,50.24,46800.0,28.7124,28.7182,28.6953,28.7067,46800.0
2012-02-08 15:45:00,50.24,50.24,50.19,50.2,79700.0,28.7067,28.7067,28.6782,28.6839,79700.0
2012-02-08 15:50:00,50.2,50.22,50.19,50.21,87700.0,28.6839,28.6953,28.6782,28.6896,87700.0
2012-02-08 15:55:00,50.21,50.22,50.19,50.2,201700.0,28.6896,28.6953,28.6782,28.6839,201700.0
2012-02-09 09:30:00,50.16,50.16,50.01,50.05,41100.0,28.661,28.661,28.5753,28.5982,41100.0
2012-02-09 09:35:00,50.05,50.16,50.02,50.05,23800.0,28.5982,28.661,28.581,28.5982,23800.0
2012-02-09 09:40:00,50.04,50.09,50.0,50.03,20600.0,28.5924,28.621,28.5696,28.5867,20600.0
2012-02-09 09:45:00,50.04,50.06,50.0,50.0,18800.0,28.5924,28.6039,28.5696,28.5696,18800.0
2012-02-09 09:50:00,50.01,50.06,49.96,50.05,35300.0,28.5753,28.6039,28.5467,28.5982,35300.0
2012-02-09 09:55:00,50.04,50.08,49.96,49.98,30400.0,28.5924,28.6153,28.5467,28.5582,30400.0
2012-02-09 10:00:00,49.97,50.01,49.95,50.01,34100.0,28.5524,28.5753,28.541,28.5753,34100.0
2012-02-09 10:05:00,50.01,50.01,49.95,49.99,27500.0,28.5753,28.5753,28.541,28.5639,27500.0
2012-02-09 10:10:00,49.99,50.05,49.98,50.05,17900.0,28.5639,28.5982,28.5582,28.5982,17900.0
2012-02-09 10:15:00,50.04,50.06,50.02,50.03,120700.0,28.5924,28.6039,28.581,28.5867,120700.0
2012-02-09 10:20:00,50.03,50.12,50.03,50.1,24200.0,28.5867,28.6382,28.5867,28.6267,24200.0
2012-02-09 10:25:00,50.11,50.11,50.05,50.09,25600.0,28.6324,28.6324,28.5982,28.621,25600.0
2012-02-09 10:30:00,50.07,50.1,50.04,50.04,12900.0,28.6096,28.6267,28.5924,28.5924,12900.0
2012-02-09 10:35:00,50.04,50.1,50.02,50.04,28300.0,28.5924,28.6267,28.581,28.5924,28300.0
2012-02-09 10:40:00,50.05,50.06,50.0,50.03,39400.0,28.5982,28.6039,28.5696,28.5867,39400.0
2012-02-09 10:45:00,50.03,50.05,50.0,50.02,46300.0,28.5867,28.5982,28.5696,28.581,46300.0
2012-02-09 10:50:00,50.02,50.08,50.01,50.05,16700.0,28.581,28.6153,28.5753,28.5982,16700.0
2012-02-09 10:55:00,50.05,50.1,50.02,50.07,23000.0,28.5982,28.6267,28.581,28.6096,23000.0
2012-02-09 11:00:00,50.07,50.09,50.02,50.03,31000.0,28.6096,28.621,28.581,28.5867,31000.0
2012-02-09 11:05:00,50.02,50.07,50.02,50.07,15200.0,28.581,28.6096,28.581,28.6096,15200.0
2012-02-09 11:10:00,50.07,50.09,50.05,50.05,52800.0,28.6096,28.621,28.5982,28.5982,52800.0
2012-02-09 11:15:00,50.05,50.08,50.03,50.04,101500.0,28.5982,28.6153,28.5867,28.5924,101500.0
2012-02-09 11:20:00,50.03,50.04,49.97,49.97,32400.0,28.5867,28.5924,28.5524,28.5524,32400.0
2012-02-09 11:25:00,49.97,50.02,49.95,49.95,18600.0,28.5524,28.581,28.541,28.541,18600.0
2012-02-09 11:30:00,49.96,49.97,49.95,49.95,34800.0,28.5467,28.5524,28.541,28.541,34800.0
2012-02-09 11:35:00,49.95,49.97,49.95,49.96,22300.0,28.541,28.5524,28.541,28.5467,22300.0
2012-02-09 11:40:00,49.96,49.96,49.9,49.9,25000.0,28.5467,28.5467,28.5125,28.5125,25000.0
2012-02-09 11:45:00,49.9,50.01,49.9,50.01,14200.0,28.5125,28.5753,28.5125,28.5753,14200.0
2012-02-09 11:50:00,50.01,50.02,49.97,49.98,22300.0,28.5753,28.581,28.5524,28.5582,22300.0
2012-02-09 11:55:00,49.98,50.01,49.98,50.0,12700.0,28.5582,28.5753,28.5582,28.5696,12700.0
2012-02-09 12:00:00,50.0,50.05,50.0,50.05,74800.0,28.5696,28.5982,28.5696,28.5982,74800.0
2012-02-09 12:05:00,50.05,50.06,50.02,50.04,113700.0,28.5982,28.6039,28.581,28.5924,113700.0
2012-02-09 12:10:00,50.03,50.04,50.0,50.0,14500.0,28.5867,28.5924,28.5696,28.5696,14500.0
2012-02-09 12:15:00,50.01,50.04,49.99,50.04,12800.0,28.5753,28.5924,28.5639,28.5924,12800.0
2012-02-09 12:20:00,50.03,50.05,50.02,50.04,18300.0,28.5867,28.5982,28.581,28.5924,18300.0
2012-02-09 12:25:00,50.04,50.05,50.01,50.03,26200.0,28.5924,28.5982,28.5753,28.5867,26200.0
2012-02-09 12:30:00,50.03,50.04,50.02,50.04,72700.0,28.5867,28.5924,28.581,28.5924,72700.0
2012-02-09 12:35:00,50.04,50.05,50.03,50.04,27600.0,28.5924,28.5982,28.5867,28.5924,27600.0
2012-02-09 12:40:00,50.04,50.06,50.03,50.05,45200.0,28.5924,28.6039,28.5867,28.5982,45200.0
2012-02-09 12:45:00,50.05,50.1,50.05,50.1,6400.0,28.5982,28.6267,28.5982,28.6267,6400.0
2012-02-09 12:50:00,50.1,50.1,50.05,50.05,13500.0,28.6267,28.6267,28.5982,28.5982,13500.0
2012-02-09 12:55:00,50.06,50.09,50.06,50.08,13100.0,28.6039,28.621,28.6039,28.6153,13100.0
2012-02-09 13:00:00,50.08,50.08,50.06,50.07,68600.0,28.6153,28.6153,28.6039,28.6096,68600.0
2012-02-09 13:05:00,50.06,50.07,50.04,50.07,11000.0,28.6039,28.6096,28.5924,28.6096,11000.0
2012-02-09 13:10:00,50.07,50.07,50.06,50.07,23400.0,28.6096,28.6096,28.6039,28.6096,23400.0
2012-02-09 13:15:00,50.07,50.07,50.03,50.04,26600.0,28.6096,28.6096,28.5867,28.5924,26600.0
2012-02-09 13:20:00,50.03,50.05,50.02,50.03,17900.0,28.5867,28.5982,28.581,28.5867,17900.0
2012-02-09 13:25:00,50.02,50.03,49.99,50.0,16000.0,28.581,28.5867,28.5639,28.5696,16000.0
2012-02-09 13:30:00,50.0,50.01,49.97,49.98,14500.0,28.5696,28.5753,28.5524,28.5582,14500.0
2012-02-09 13:35:00,49.97,49.99,49.96,49.97,17500.0,28.5524,28.5639,28.5467,28.5524,17500.0
2012-02-09 13:40:00,49.99,49.99,49.96,49.99,12700.0,28.5639,28.5639,28.5467,28.5639,12700.0
2012-02-09 13:45:00,49.98,49.98,49.95,49.97,15700.0,28.5582,28.5582,28.541,28.5524,15700.0
2012-02-09 13:50:00,49.96,49.98,49.94,49.95,12200.0,28.5467,28.5582,28.5353,28.541,12200.0
2012-02-09 13:55:00,49.95,49.97,49.93,49.95,12700.0,28.541,28.5524,28.5296,28.541,12700.0
2012-02-09 14:00:00,49.94,49.97,49.91,49.97,16800.0,28.5353,28.5524,28.5182,28.5524,16800.0
2012-02-09 14:05:00,49.96,49.96,49.92,49.95,14000.0,28.5467,28.5467,28.5239,28.541,14000.0
2012-02-09 14:10:00,49.96,50.0,49.96,49.98,157000.0,28.5467,28.5696,28.5467,28.5582,157000.0
2012-02-09 14:15:00,49.97,49.99,49.95,49.95,38000.0,28.5524,28.5639,28.541,28.541,38000.0
2012-02-09 14:20:00,49.96,49.97,49.93,49.95,24300.0,28.5467,28.5524,28.5296,28.541,24300.0
2012-02-09 14:25:00,49.95,49.96,49.92,49.93,25600.0,28.541,28.5467,28.5239,28.5296,25600.0
2012-02-09 14:30:00,49.93,49.94,49.9,49.91,22400.0,28.5296,28.5353,28.5125,28.5182,22400.0
2012-02-09 14:35:00,49.91,49.93,49.88,49.91,24800.0,28.5182,28.5296,28.501,28.5182,24800.0
2012-02-09 14:40:00,49.91,49.92,49.87,49.89,24500.0,28.5182,28.5239,28.4953,28.5067,24500.0
2012-02-09 14:45:00,49.89,49.91,49.88,49.89,26800.0,28.5067,28.5182,28.501,28.5067,26800.0
2012-02-09 14:50:00,49.89,49.89,49.87,49.89,23100.0,28.5067,28.5067,28.4953,28.5067,23100.0
2012-02-09 14:55:00,49.88,49.9,49.87,49.88,27000.0,28.501,28.5125,28.4953,28.501,27000.0
2012-02-09 15:00:00,49.88,49.88,49.85,49.87,34000.0,28.501,28.501,28.4839,28.4953,34000.0
2012-02-09 15:05:00,49.87,49.88,49.85,49.87,32400.0,28.4953,28.501,28.4839,28.4953,32400.0
2012-02-09 15:10:00,49.87,49.88,49.85,49.86,24000.0,28.4953,28.501,28.4839,28.4896,24000.0
2012-02-09 15:15:00,49.85,49.88,49.85,49.85,25600.0,28.4839,28.501,28.4839,28.4839,25600.0
2012-02-09 15:20:00,49.86,49.86,49.84,49.85,25300.0,28.4896,28.4896,28.4782,28.4839,25300.0
2012-02-09 15:25:00,49.85,49.86,49.84,49.84,27600.0,28.4839,28.4896,28.4782,28.4782,27600.0
2012-02-09 15:30:00,49.84,49.86,49.84,49.86,26600.0,28.4782,28.4896,28.4782,28.4896,26600.0
2012-02-09 15:35:00,49.85,49.9,49.84,49.88,57100.0,28.4839,28.5125,28.4782,28.501,57100.0
2012-02-09 15:40:00,49.88,49.88,49.85,49.87,40800.0,28.501,28.501,28.4839,28.4953,40800.0
2012-02-09 15:45:00,49.87,49.87,49.85,49.87,63800.0,28.4953,28.4953,28.4839,28.4953,63800.0
2012-02-09 15:50:00,49.87,49.87,49.83,49.86,78600.0,28.4953,28.4953,28.4725,28.4896,78600.0
2012-02-09 15:55:00,49.85,49.9,49.83,49.86,193300.0,28.4839,28.5125,28.4725,28.4896,193300.0
2012-02-10 09:30:00,49.84,49.84,49.66,49.66,52200.0,28.4782,28.4782,28.3753,28.3753,52200.0
2012-02-10 09:35:00,49.66,49.76,49.66,49.76,22700.0,28.3753,28.4325,28.3753,28.4325,22700.0
2012-02-10 09:40:00,49.76,49.76,49.62,49.62,27700.0,28.4325,28.4325,28.3525,28.3525,27700.0
2012-02-10 09:45:00,49.62,49.64,49.56,49.59,24600.0,28.3525,28.3639,28.3182,28.3353,24600.0
2012-02-10 09:50:00,49.59,49.68,49.59,49.61,15900.0,28.3353,28.3867,28.3353,28.3467,15900.0
2012-02-10 09:55:00,49.61,49.71,49.59,49.67,19600.0,28.3467,28.4039,28.3353,28.381,19600.0
2012-02-10 10:00:00,49.68,49.77,49.64,49.75,25200.0,28.3867,28.4382,28.3639,28.4267,25200.0
2012-02-10 10:05:00,49.74,49.86,49.74,49.78,41900.0,28.421,28.4896,28.421,28.4439,41900.0
2012-02-10 10:10:00,49.78,49.82,49.74,49.75,16900.0,28.4439,28.4667,28.421,28.4267,16900.0
2012-02-10 10:15:00,49.74,49.82,49.72,49.72,14200.0,28.421,28.4667,28.4096,28.4096,14200.0
2012-02-10 10:20:00,49.71,49.75,49.7,49.75,10100.0,28.4039,28.4267,28.3982,28.4267,10100.0
2012-02-10 10:25:00,49.75,49.82,49.73,49.82,9600.0,28.4267,28.4667,28.4153,28.4667,9600.0
2012-02-10 10:30:00,49.81,49.81,49.75,49.75,12800.0,28.461,28.461,28.4267,28.4267,12800.0
2012-02-10 10:35:00,49.74,49.77,49.74,49.75,6200.0,28.421,28.4382,28.421,28.4267,6200.0
2012-02-10 10:40:00,49.75,49.78,49.72,49.73,14600.0,28.4267,28.4439,28.4096,28.4153,14600.0
2012-02-10 10:45:00,49.72,49.72,49.66,49.69,11100.0,28.4096,28.4096,28.3753,28.3925,11100.0
2012-02-10 10:50:00,49.69,49.73,49.68,49.72,13400.0,28.3925,28.4153,28.3867,28.4096,13400.0
2012-02-10 10:55:00,49.71,49.72,49.66,49.66,8900.0,28.4039,28.4096,28.3753,28.3753,8900.0
2012-02-10 11:00:00,49.66,49.67,49.62,49.64,15300.0,28.3753,28.381,28.3525,28.3639,15300.0
2012-02-10 11:05:00,49.63,49.73,49.63,49.72,12900.0,28.3582,28.4153,28.3582,28.4096,12900.0
2012-02-10 11:10:00,49.72,49.77,49.72,49.75,7200.0,28.4096,28.4382,28.4096,28.4267,7200.0
2012-02-10 11:15:00,49.74,49.78,49.71,49.78,30700.0,28.421,28.4439,28.4039,28.4439,30700.0
2012-02-10 11:20:00,49.78,49.78,49.73,49.74,15900.0,28.4439,28.4439,28.4153,28.421,15900.0
2012-02-10 11:25:00,49.75,49.76,49.66,49.66,10200.0,28.4267,28.4325,28.3753,28.3753,10200.0
2012-02-10 11:30:00,49.66,49.7,49.63,49.7,10800.0,28.3753,28.3982,28.3582,28.3982,10800.0
2012-02-10 11:35:00,49.68,49.73,49.67,49.72,11100.0,28.3867,28.4153,28.381,28.4096,11100.0
2012-02-10 11:40:00,49.72,49.75,49.72,49.75,4800.0,28.4096,28.4267,28.4096,28.4267,4800.0
2012-02-10 11:45:00,49.76,49.79,49.74,49.79,10800.0,28.4325,28.4496,28.421,28.4496,10800.0
2012-02-10 11:50:00,49.79,49.82,49.79,49.82,8600.0,28.4496,28.4667,28.4496,28.4667,8600.0
2012-02-10 11:55:00,49.82,49.83,49.79,49.8,8500.0,28.4667,28.4725,28.4496,28.4553,8500.0
2012-02-10 12:00:00,49.8,49.81,49.79,49.79,9400.0,28.4553,28.461,28.4496,28.4496,9400.0
2012-02-10 12:05:00,49.8,49.82,49.78,49.78,18900.0,28.4553,28.4667,28.4439,28.4439,18900.0
2012-02-10 12:10:00,49.78,49.79,49.75,49.75,11400.0,28.4439,28.4496,28.4267,28.4267,11400.0
2012-02-10 12:15:00,49.74,49.77,49.73,49.77,6600.0,28.421,28.4382,28.4153,28.4382,6600.0
2012-02-10 12:20:00,49.77,49.8,49.77,49.78,20100.0,28.4382,28.4553,28.4382,28.4439,20100.0
2012-02-10 12:25:00,49.78,49.8,49.78,49.8,7200.0,28.4439,28.4553,28.4439,28.4553,7200.0
2012-02-10 12:30:00,49.79,49.8,49.78,49.78,9100.0,28.4496,28.4553,28.4439,28.4439,9100.0
2012-02-10 12:35:00,49.78,49.79,49.76,49.78,3400.0,28.4439,28.4496,28.4325,28.4439,3400.0
2012-02-10 12:40:00,49.77,49.79,49.77,49.79,4500.0,28.4382,28.4496,28.4382,28.4496,4500.0
2012-02-10 12:45:00,49.79,49.79,49.77,49.77,7200.0,28.4496,28.4496,28.4382,28.4382,7200.0
2012-02-10 12:50:00,49.77,49.84,49.76,49.83,9800.0,28.4382,28.4782,28.4325,28.4725,9800.0
2012-02-10 12:55:00,49.84,49.88,49.83,49.84,8200.0,28.4782,28.501,28.4725,28.4782,8200.0
2012-02-10 13:00:00,49.84,49.84,49.81,49.81,5600.0,28.4782,28.4782,28.461,28.461,5600.0
2012-02-10 13:05:00,49.81,49.81,49.78,49.79,4300.0,28.461,28.461,28.4439,28.4496,4300.0
2012-02-10 13:10:00,49.79,49.84,49.79,49.83,15900.0,28.4496,28.4782,28.4496,28.4725,15900.0
2012-02-10 13:15:00,49.83,49.85,49.82,49.84,10600.0,28.4725,28.4839,28.4667,28.4782,10600.0
2012-02-10 13:20:00,49.84,49.85,49.84,49.85,1700.0,28.4782,28.4839,28.4782,28.4839,1700.0
2012-02-10 13:25:00,49.85,49.85,49.81,49.81,5900.0,28.4839,28.4839,28.461,28.461,5900.0
2012-02-10 13:30:00,49.8,49.8,49.76,49.76,4800.0,28.4553,28.4553,28.4325,28.4325,4800.0
2012-02-10 13:35:00,49.77,49.77,49.73,49.76,19100.0,28.4382,28.4382,28.4153,28.4325,19100.0
2012-02-10 13:40:00,49.75,49.75,49.72,49.73,7100.0,28.4267,28.4267,28.4096,28.4153,7100.0
2012-02-10 13:45:00,49.74,49.74,49.73,49.73,5400.0,28.421,28.421,28.4153,28.4153,5400.0
2012-02-10 13:50:00,49.73,49.75,49.71,49.73,10000.0,28.4153,28.4267,28.4039,28.4153,10000.0
2012-02-10 13:55:00,49.72,49.73,49.7,49.7,4700.0,28.4096,28.4153,28.3982,28.3982,4700.0
2012-02-10 14:00:00,49.7,49.75,49.7,49.74,16300.0,28.3982,28.4267,28.3982,28.421,16300.0
2012-02-10 14:05:00,49.74,49.76,49.72,49.75,6700.0,28.421,28.4325,28.4096,28.4267,6700.0
2012-02-10 14:10:00,49.76,49.76,49.75,49.76,3300.0,28.4325,28.4325,28.4267,28.4325,3300.0
2012-02-10 14:15:00,49.75,49.76,49.73,49.75,7900.0,28.4267,28.4325,28.4153,28.4267,7900.0
2012-02-10 14:20:00,49.74,49.78,49.74,49.77,19600.0,28.421,28.4439,28.421,28.4382,19600.0
2012-02-10 14:25:00,49.77,49.8,49.77,49.8,29200.0,28.4382,28.4553,28.4382,28.4553,29200.0
2012-02-10 14:30:00,49.8,49.81,49.8,49.81,9400.0,28.4553,28.461,28.4553,28.461,9400.0
2012-02-10 14:35:00,49.81,49.83,49.8,49.83,9100.0,28.461,28.4725,28.4553,28.4725,9100.0
2012-02-10 14:40:00,49.83,49.84,49.82,49.84,9400.0,28.4725,28.4782,28.4667,28.4782,9400.0
2012-02-10 14:45:00,49.84,49.87,49.83,49.85,14800.0,28.4782,28.4953,28.4725,28.4839,14800.0
2012-02-10 14:50:00,49.84,49.85,49.83,49.85,11800.0,28.4782,28.4839,28.4725,28.4839,11800.0
2012-02-10 14:55:00,49.85,49.89,49.84,49.88,20800.0,28.4839,28.5067,28.4782,28.501,20800.0
2012-02-10 15:00:00,49.89,49.89,49.86,49.86,25200.0,28.5067,28.5067,28.4896,28.4896,25200.0
2012-02-10 15:05:00,49.87,49.88,49.85,49.85,49300.0,28.4953,28.501,28.4839,28.4839,49300.0
2012-02-10 15:10:00,49.85,49.85,49.82,49.84,18400.0,28.4839,28.4839,28.4667,28.4782,18400.0
2012-02-10 15:15:00,49.84,49.84,49.8,49.81,6600.0,28.4782,28.4782,28.4553,28.461,6600.0
2012-02-10 15:20:00,49.8,49.83,49.8,49.82,12700.0,28.4553,28.4725,28.4553,28.4667,12700.0
2012-02-10 15:25:00,49.82,49.83,49.8,49.83,9600.0,28.4667,28.4725,28.4553,28.4725,9600.0
2012-02-10 15:30:00,49.83,49.83,49.8,49.8,12200.0,28.4725,28.4725,28.4553,28.4553,12200.0
2012-02-10 15:35:00,49.8,49.81,49.78,49.8,28700.0,28.4553,28.461,28.4439,28.4553,28700.0
2012-02-10 15:40:00,49.8,49.84,49.8,49.82,33100.0,28.4553,28.4782,28.4553,28.4667,33100.0
2012-02-10 15:45:00,49.83,49.9,49.82,49.82,62000.0,28.4725,28.5125,28.4667,28.4667,62000.0
2012-02-10 15:50:00,49.83,49.87,49.83,49.84,42700.0,28.4725,28.4953,28.4725,28.4782,42700.0
2012-02-10 15:55:00,49.85,49.91,49.85,49.9,120900.0,28.4839,28.5182,28.4839,28.5125,120900.0
2012-02-13 09:30:00,49.99,50.07,49.96,50.02,35600.0,28.5639,28.6096,28.5467,28.581,35600.0
2012-02-13 09:35:00,50.02,50.1,49.99,50.07,12000.0,28.581,28.6267,28.5639,28.6096,12000.0
2012-02-13 09:40:00,50.07,50.08,49.99,49.99,14000.0,28.6096,28.6153,28.5639,28.5639,14000.0
2012-02-13 09:45:00,50.0,50.06,49.98,50.05,31700.0,28.5696,28.6039,28.5582,28.5982,31700.0
2012-02-13 09:50:00,50.06,50.08,49.95,49.95,12200.0,28.6039,28.6153,28.541,28.541,12200.0
2012-02-13 09:55:00,49.96,50.0,49.93,49.95,13600.0,28.5467,28.5696,28.5296,28.541,13600.0
2012-02-13 10:00:00,49.95,49.98,49.92,49.93,14200.0,28.541,28.5582,28.5239,28.5296,14200.0
2012-02-13 10:05:00,49.93,49.96,49.9,49.9,18700.0,28.5296,28.5467,28.5125,28.5125,18700.0
2012-02-13 10:10:00,49.91,49.91,49.83,49.88,11300.0,28.5182,28.5182,28.4725,28.501,11300.0
2012-02-13 10:15:00,49.87,49.88,49.82,49.85,18600.0,28.4953,28.501,28.4667,28.4839,18600.0
2012-02-13 10:20:00,49.85,49.86,49.8,49.81,17400.0,28.4839,28.4896,28.4553,28.461,17400.0
2012-02-13 10:25:00,49.81,49.88,49.81,49.85,44200.0,28.461,28.501,28.461,28.4839,44200.0
2012-02-13 10:30:00,49.84,49.86,49.83,49.85,35900.0,28.4782,28.4896,28.4725,28.4839,35900.0
2012-02-13 10:35:00,49.85,49.88,49.84,49.84,43600.0,28.4839,28.501,28.4782,28.4782,43600.0
2012-02-13 10:40:00,49.84,49.88,49.83,49.85,17300.0,28.4782,28.501,28.4725,28.4839,17300.0
2012-02-13 10:45:00,49.86,49.86,49.81,49.81,17400.0,28.4896,28.4896,28.461,28.461,17400.0
2012-02-13 10:50:00,49.82,49.95,49.82,49.93,14100.0,28.4667,28.541,28.4667,28.5296,14100.0
2012-02-13 10:55:00,49.93,50.01,49.91,50.0,42100.0,28.5296,28.5753,28.5182,28.5696,42100.0
2012-02-13 11:00:00,49.99,50.08,49.99,50.08,21100.0,28.5639,28.6153,28.5639,28.6153,21100.0
2012-02-13 11:05:00,50.08,50.12,50.08,50.12,23600.0,28.6153,28.6382,28.6153,28.6382,23600.0
2012-02-13 11:10:00,50.12,50.15,50.08,50.1,40200.0,28.6382,28.6553,28.6153,28.6267,40200.0
2012-02-13 11:15:00,50.1,50.14,50.05,50.14,22600.0,28.6267,28.6496,28.5982,28.6496,22600.0
2012-02-13 11:20:00,50.14,50.14,50.07,50.11,19400.0,28.6496,28.6496,28.6096,28.6324,19400.0
2012-02-13 11:25:00,50.11,50.13,50.09,50.11,10600.0,28.6324,28.6439,28.621,28.6324,10600.0
2012-02-13 11:30:00,50.11,50.12,50.09,50.11,10300.0,28.6324,28.6382,28.621,28.6324,10300.0
2012-02-13 11:35:00,50.1,50.11,50.05,50.08,13700.0,28.6267,28.6324,28.5982,28.6153,13700.0
2012-02-13 11:40:00,50.09,50.13,50.09,50.12,19100.0,28.621,28.6439,28.621,28.6382,19100.0
2012-02-13 11:45:00,50.11,50.16,50.09,50.09,32200.0,28.6324,28.661,28.621,28.621,32200.0
2012-02-13 11:50:00,50.08,50.11,50.05,50.06,28600.0,28.6153,28.6324,28.5982,28.6039,28600.0
2012-02-13 11:55:00,50.05,50.09,50.04,50.06,36800.0,28.5982,28.621,28.5924,28.6039,36800.0
2012-02-13 12:00:00,50.06,50.06,50.03,50.04,7800.0,28.6039,28.6039,28.5867,28.5924,7800.0
2012-02-13 12:05:00,50.03,50.04,49.98,49.98,16900.0,28.5867,28.5924,28.5582,28.5582,16900.0
2012-02-13 12:10:00,49.97,49.97,49.92,49.94,18800.0,28.5524,28.5524,28.5239,28.5353,18800.0
2012-02-13 12:15:00,49.93,49.93,49.89,49.89,12500.0,28.5296,28.5296,28.5067,28.5067,12500.0
2012-02-13 12:20:00,49.89,49.9,49.87,49.9,11100.0,28.5067,28.5125,28.4953,28.5125,11100.0
2012-02-13 12:25:00,49.9,49.92,49.89,49.91,12800.0,28.5125,28.5239,28.5067,28.5182,12800.0
2012-02-13 12:30:00,49.91,49.94,49.9,49.9,23300.0,28.5182,28.5353,28.5125,28.5125,23300.0
2012-02-13 12:35:00,49.91,49.91,49.87,49.87,8500.0,28.5182,28.5182,28.4953,28.4953,8500.0
2012-02-13 12:40:00,49.87,49.88,49.85,49.87,11100.0,28.4953,28.501,28.4839,28.4953,11100.0
2012-02-13 12:45:00,49.88,49.89,49.85,49.86,17700.0,28.501,28.5067,28.4839,28.4896,17700.0
2012-02-13 12:50:00,49.84,49.89,49.84,49.87,26400.0,28.4782,28.5067,28.4782,28.4953,26400.0
2012-02-13 12:55:00,49.87,49.88,49.86,49.88,4600.0,28.4953,28.501,28.4896,28.501,4600.0
2012-02-13 13:00:00,49.88,49.91,49.87,49.91,13100.0,28.501,28.5182,28.4953,28.5182,13100.0
2012-02-13 13:05:00,49.91,49.96,49.9,49.96,14200.0,28.5182,28.5467,28.5125,28.5467,14200.0
2012-02-13 13:10:00,49.96,50.01,49.96,50.0,17100.0,28.5467,28.5753,28.5467,28.5696,17100.0
2012-02-13 13:15:00,50.0,50.05,49.97,49.97,22800.0,28.5696,28.5982,28.5524,28.5524,22800.0
2012-02-13 13:20:00,49.97,50.0,49.96,49.96,8900.0,28.5524,28.5696,28.5467,28.5467,8900.0
2012-02-13 13:25:00,49.96,49.98,49.96,49.98,8300.0,28.5467,28.5582,28.5467,28.5582,8300.0
2012-02-13 13:30:00,49.98,50.01,49.98,50.0,11200.0,28.5582,28.5753,28.5582,28.5696,11200.0
2012-02-13 13:35:00,50.01,50.03,49.99,50.0,13200.0,28.5753,28.5867,28.5639,28.5696,13200.0
2012-02-13 13:40:00,49.99,50.0,49.97,49.98,7500.0,28.5639,28.5696,28.5524,28.5582,7500.0
2012-02-13 13:45:00,49.98,49.98,49.94,49.94,12600.0,28.5582,28.5582,28.5353,28.5353,12600.0
2012-02-13 13:50:00,49.94,49.95,49.92,49.93,14600.0,28.5353,28.541,28.5239,28.5296,14600.0
2012-02-13 13:55:00,49.94,49.95,49.93,49.95,8700.0,28.5353,28.541,28.5296,28.541,8700.0
2012-02-13 14:00:00,49.94,49.95,49.91,49.91,15900.0,28.5353,28.541,28.5182,28.5182,15900.0
2012-02-13 14:05:00,49.91,49.93,49.9,49.93,9800.0,28.5182,28.5296,28.5125,28.5296,9800.0
2012-02-13 14:10:00,49.92,49.95,49.92,49.95,9900.0,28.5239,28.541,28.5239,28.541,9900.0
2012-02-13 14:15:00,49.95,49.96,49.94,49.96,15400.0,28.541,28.5467,28.5353,28.5467,15400.0
2012-02-13 14:20:00,49.96,49.96,49.93,49.94,9000.0,28.5467,28.5467,28.5296,28.5353,9000.0
2012-02-13 14:25:00,49.93,49.94,49.9,49.9,13500.0,28.5296,28.5353,28.5125,28.5125,13500.0
2012-02-13 14:30:00,49.9,49.94,49.89,49.94,12300.0,28.5125,28.5353,28.5067,28.5353,12300.0
2012-02-13 14:35:00,49.94,49.98,49.93,49.97,20500.0,28.5353,28.5582,28.5296,28.5524,20500.0
2012-02-13 14:40:00,49.98,50.01,49.98,50.0,10700.0,28.5582,28.5753,28.5582,28.5696,10700.0
2012-02-13 14:45:00,49.99,50.0,49.98,49.99,11800.0,28.5639,28.5696,28.5582,28.5639,11800.0
2012-02-13 14:50:00,49.98,49.99,49.94,49.94,10700.0,28.5582,28.5639,28.5353,28.5353,10700.0
2012-02-13 14:55:00,49.95,49.98,49.94,49.97,16700.0,28.541,28.5582,28.5353,28.5524,16700.0
2012-02-13 15:00:00,49.97,49.99,49.97,49.99,11700.0,28.5524,28.5639,28.5524,28.5639,11700.0
2012-02-13 15:05:00,49.99,49.99,49.94,49.94,16800.0,28.5639,28.5639,28.5353,28.5353,16800.0
2012-02-13 15:10:00,49.95,49.95,49.93,49.94,13600.0,28.541,28.541,28.5296,28.5353,13600.0
2012-02-13 15:15:00,49.94,49.94,49.92,49.94,7300.0,28.5353,28.5353,28.5239,28.5353,7300.0
2012-02-13 15:20:00,49.95,49.95,49.91,49.92,18800.0,28.541,28.541,28.5182,28.5239,18800.0
2012-02-13 15:25:00,49.91,49.94,49.88,49.9,20300.0,28.5182,28.5353,28.501,28.5125,20300.0
2012-02-13 15:30:00,49.89,49.92,49.88,49.89,23700.0,28.5067,28.5239,28.501,28.5067,23700.0
2012-02-13 15:35:00,49.88,49.88,49.83,49.86,26100.0,28.501,28.501,28.4725,28.4896,26100.0
2012-02-13 15:40:00,49.86,49.89,49.83,49.88,30100.0,28.4896,28.5067,28.4725,28.501,30100.0
2012-02-13 15:45:00,49.89,49.91,49.87,49.89,43500.0,28.5067,28.5182,28.4953,28.5067,43500.0
2012-02-13 15:50:00,49.88,49.93,49.88,49.89,83500.0,28.501,28.5296,28.501,28.5067,83500.0
2012-02-13 15:55:00,49.9,49.93,49.88,49.92,292000.0,28.5125,28.5296,28.501,28.5239,292000.0
2012-02-14 09:30:00,49.95,50.13,49.91,50.06,68900.0,28.541,28.6439,28.5182,28.6039,68900.0
2012-02-14 09:35:00,50.06,50.07,49.91,49.92,27900.0,28.6039,28.6096,28.5182,28.5239,27900.0
2012-02-14 09:40:00,49.92,49.94,49.82,49.82,11500.0,28.5239,28.5353,28.4667,28.4667,11500.0
2012-02-14 09:45:00,49.82,49.86,49.76,49.86,32500.0,28.4667,28.4896,28.4325,28.4896,32500.0
2012-02-14 09:50:00,49.87,49.9,49.8,49.85,20000.0,28.4953,28.5125,28.4553,28.4839,20000.0
2012-02-14 09:55:00,49.86,49.9,49.83,49.87,17900.0,28.4896,28.5125,28.4725,28.4953,17900.0
2012-02-14 10:00:00,49.86,49.88,49.85,49.85,7900.0,28.4896,28.501,28.4839,28.4839,7900.0
2012-02-14 10:05:00,49.84,49.92,49.83,49.88,23200.0,28.4782,28.5239,28.4725,28.501,23200.0
2012-02-14 10:10:00,49.87,49.92,49.86,49.9,31200.0,28.4953,28.5239,28.4896,28.5125,31200.0
2012-02-14 10:15:00,49.9,49.91,49.82,49.83,24500.0,28.5125,28.5182,28.4667,28.4725,24500.0
2012-02-14 10:20:00,49.84,49.86,49.8,49.86,34500.0,28.4782,28.4896,28.4553,28.4896,34500.0
2012-02-14 10:25:00,49.85,49.87,49.8,49.87,30500.0,28.4839,28.4953,28.4553,28.4953,30500.0
2012-02-14 10:30:00,49.86,49.88,49.81,49.84,38600.0,28.4896,28.501,28.461,28.4782,38600.0
2012-02-14 10:35:00,49.85,49.87,49.83,49.83,8900.0,28.4839,28.4953,28.4725,28.4725,8900.0
2012-02-14 10:40:00,49.83,49.87,49.83,49.84,9700.0,28.4725,28.4953,28.4725,28.4782,9700.0
2012-02-14 10:45:00,49.83,49.86,49.8,49.8,8800.0,28.4725,28.4896,28.4553,28.4553,8800.0
2012-02-14 10:50:00,49.8,49.84,49.79,49.84,14600.0,28.4553,28.4782,28.4496,28.4782,14600.0
2012-02-14 10:55:00,49.83,49.93,49.82,49.93,25500.0,28.4725,28.5296,28.4667,28.5296,25500.0
2012-02-14 11:00:00,49.92,49.98,49.92,49.98,16300.0,28.5239,28.5582,28.5239,28.5582,16300.0
2012-02-14 11:05:00,49.97,50.01,49.96,50.0,18500.0,28.5524,28.5753,28.5467,28.5696,18500.0
2012-02-14 11:10:00,50.0,50.0,49.96,49.98,23800.0,28.5696,28.5696,28.5467,28.5582,23800.0
2012-02-14 11:15:00,49.97,49.98,49.95,49.98,13400.0,28.5524,28.5582,28.541,28.5582,13400.0
2012-02-14 11:20:00,49.98,50.02,49.97,50.02,14500.0,28.5582,28.581,28.5524,28.581,14500.0
2012-02-14 11:25:00,50.01,50.09,49.99,50.07,39000.0,28.5753,28.621,28.5639,28.6096,39000.0
2012-02-14 11:30:00,50.07,50.1,50.06,50.1,18100.0,28.6096,28.6267,28.6039,28.6267,18100.0
2012-02-14 11:35:00,50.09,50.14,50.07,50.14,29600.0,28.621,28.6496,28.6096,28.6496,29600.0
2012-02-14 11:40:00,50.14,50.22,50.14,50.2,91100.0,28.6496,28.6953,28.6496,28.6839,91100.0
2012-02-14 11:45:00,50.2,50.26,50.2,50.25,38800.0,28.6839,28.7182,28.6839,28.7124,38800.0
2012-02-14 11:50:00,50.25,50.26,50.24,50.26,26800.0,28.7124,28.7182,28.7067,28.7182,26800.0
2012-02-14 11:55:00,50.26,50.27,50.24,50.27,28400.0,28.7182,28.7239,28.7067,28.7239,28400.0
2012-02-14 12:00:00,50.26,50.3,50.26,50.29,26600.0,28.7182,28.741,28.7182,28.7353,26600.0
2012-02-14 12:05:00,50.28,50.29,50.28,50.28,19700.0,28.7296,28.7353,28.7296,28.7296,19700.0
2012-02-14 12:10:00,50.29,50.31,50.29,50.31,33900.0,28.7353,28.7467,28.7353,28.7467,33900.0
2012-02-14 12:15:00,50.31,50.35,50.3,50.33,25300.0,28.7467,28.7696,28.741,28.7582,25300.0
2012-02-14 12:20:00,50.33,50.33,50.31,50.32,16900.0,28.7582,28.7582,28.7467,28.7524,16900.0
2012-02-14 12:25:00,50.31,50.32,50.29,50.3,9100.0,28.7467,28.7524,28.7353,28.741,9100.0
2012-02-14 12:30:00,50.3,50.35,50.29,50.31,50500.0,28.741,28.7696,28.7353,28.7467,50500.0
2012-02-14 12:35:00,50.3,50.35,50.29,50.35,22000.0,28.741,28.7696,28.7353,28.7696,22000.0
2012-02-14 12:40:00,50.35,50.35,50.3,50.3,13900.0,28.7696,28.7696,28.741,28.741,13900.0
2012-02-14 12:45:00,50.3,50.36,50.3,50.34,27400.0,28.741,28.7753,28.741,28.7639,27400.0
2012-02-14 12:50:00,50.33,50.34,50.33,50.33,7900.0,28.7582,28.7639,28.7582,28.7582,7900.0
2012-02-14 12:55:00,50.33,50.34,50.26,50.27,35200.0,28.7582,28.7639,28.7182,28.7239,35200.0
2012-02-14 13:00:00,50.26,50.26,50.21,50.22,19900.0,28.7182,28.7182,28.6896,28.6953,19900.0
2012-02-14 13:05:00,50.21,50.23,50.15,50.17,35600.0,28.6896,28.701,28.6553,28.6667,35600.0
2012-02-14 13:10:00,50.16,50.23,50.16,50.23,13100.0,28.661,28.701,28.661,28.701,13100.0
2012-02-14 13:15:00,50.23,50.23,50.2,50.2,23100.0,28.701,28.701,28.6839,28.6839,23100.0
2012-02-14 13:20:00,50.2,50.23,50.2,50.21,13500.0,28.6839,28.701,28.6839,28.6896,13500.0
2012-02-14 13:25:00,50.21,50.21,50.2,50.21,8600.0,28.6896,28.6896,28.6839,28.6896,8600.0
2012-02-14 13:30:00,50.2,50.22,50.19,50.2,20700.0,28.6839,28.6953,28.6782,28.6839,20700.0
2012-02-14 13:35:00,50.2,50.22,50.2,50.21,5200.0,28.6839,28.6953,28.6839,28.6896,5200.0
2012-02-14 13:40:00,50.2,50.22,50.2,50.2,6300.0,28.6839,28.6953,28.6839,28.6839,6300.0
2012-02-14 13:45:00,50.2,50.21,50.19,50.2,10700.0,28.6839,28.6896,28.6782,28.6839,10700.0
2012-02-14 13:50:00,50.2,50.2,50.16,50.17,6500.0,28.6839,28.6839,28.661,28.6667,6500.0
2012-02-14 13:55:00,50.16,50.17,50.16,50.17,3600.0,28.661,28.6667,28.661,28.6667,3600.0
2012-02-14 14:00:00,50.17,50.19,50.16,50.19,13000.0,28.6667,28.6782,28.661,28.6782,13000.0
2012-02-14 14:05:00,50.18,50.23,50.18,50.18,16200.0,28.6724,28.701,28.6724,28.6724,16200.0
2012-02-14 14:10:00,50.18,50.19,50.17,50.17,6900.0,28.6724,28.6782,28.6667,28.6667,6900.0
2012-02-14 14:15:00,50.17,50.17,50.12,50.13,6200.0,28.6667,28.6667,28.6382,28.6439,6200.0
2012-02-14 14:20:00,50.13,50.13,50.03,50.03,12600.0,28.6439,28.6439,28.5867,28.5867,12600.0
2012-02-14 14:25:00,50.02,50.05,50.02,50.02,8100.0,28.581,28.5982,28.581,28.581,8100.0
2012-02-14 14:30:00,50.02,50.05,50.01,50.05,7900.0,28.581,28.5982,28.5753,28.5982,7900.0
2012-02-14 14:35:00,50.04,50.07,50.02,50.06,13500.0,28.5924,28.6096,28.581,28.6039,13500.0
2012-02-14 14:40:00,50.06,50.07,50.02,50.03,13700.0,28.6039,28.6096,28.581,28.5867,13700.0
2012-02-14 14:45:00,50.02,50.06,50.02,50.06,13700.0,28.581,28.6039,28.581,28.6039,13700.0
2012-02-14 14:50:00,50.05,50.06,50.05,50.06,7600.0,28.5982,28.6039,28.5982,28.6039,7600.0
2012-02-14 14:55:00,50.05,50.06,50.04,50.06,16300.0,28.5982,28.6039,28.5924,28.6039,16300.0
2012-02-14 15:00:00,50.05,50.09,50.05,50.07,31600.0,28.5982,28.621,28.5982,28.6096,31600.0
2012-02-14 15:05:00,50.06,50.07,50.06,50.06,8100.0,28.6039,28.6096,28.6039,28.6039,8100.0
2012-02-14 15:10:00,50.07,50.09,50.05,50.05,17900.0,28.6096,28.621,28.5982,28.5982,17900.0
2012-02-14 15:15:00,50.06,50.06,50.0,50.01,15300.0,28.6039,28.6039,28.5696,28.5753,15300.0
2012-02-14 15:20:00,50.01,50.01,49.93,49.96,52400.0,28.5753,28.5753,28.5296,28.5467,52400.0
2012-02-14 15:25:00,49.96,49.98,49.95,49.97,26400.0,28.5467,28.5582,28.541,28.5524,26400.0
2012-02-14 15:30:00,49.97,50.06,49.96,50.05,53600.0,28.5524,28.6039,28.5467,28.5982,53600.0
2012-02-14 15:35:00,50.05,50.14,50.05,50.14,37100.0,28.5982,28.6496,28.5982,28.6496,37100.0
2012-02-14 15:40:00,50.14,50.16,50.13,50.14,62200.0,28.6496,28.661,28.6439,28.6496,62200.0
2012-02-14 15:45:00,50.14,50.22,50.14,50.22,67700.0,28.6496,28.6953,28.6496,28.6953,67700.0
2012-02-14 15:50:00,50.22,50.26,50.18,50.19,76600.0,28.6953,28.7182,28.6724,28.6782,76600.0
2012-02-14 15:55:00,50.2,50.22,50.14,50.2,263400.0,28.6839,28.6953,28.6496,28.6839,263400.0
2012-02-15 09:30:00,50.26,50.27,50.15,50.27,38200.0,28.7182,28.7239,28.6553,28.7239,38200.0
2012-02-15 09:35:00,50.27,50.27,50.04,50.08,30300.0,28.7239,28.7239,28.5924,28.6153,30300.0
2012-02-15 09:40:00,50.07,50.14,50.02,50.13,45300.0,28.6096,28.6496,28.581,28.6439,45300.0
2012-02-15 09:45:00,50.13,50.15,50.1,50.11,24400.0,28.6439,28.6553,28.6267,28.6324,24400.0
2012-02-15 09:50:00,50.1,50.15,50.07,50.09,30400.0,28.6267,28.6553,28.6096,28.621,30400.0
2012-02-15 09:55:00,50.08,50.09,50.04,50.08,23500.0,28.6153,28.621,28.5924,28.6153,23500.0
2012-02-15 10:00:00,50.08,50.09,50.01,50.06,24600.0,28.6153,28.621,28.5753,28.6039,24600.0
2012-02-15 10:05:00,50.06,50.08,50.01,50.07,34900.0,28.6039,28.6153,28.5753,28.6096,34900.0
2012-02-15 10:10:00,50.06,50.09,50.05,50.06,28900.0,28.6039,28.621,28.5982,28.6039,28900.0
2012-02-15 10:15:00,50.06,50.06,50.01,50.02,23600.0,28.6039,28.6039,28.5753,28.581,23600.0
2012-02-15 10:20:00,50.02,50.04,50.01,50.02,14200.0,28.581,28.5924,28.5753,28.581,14200.0
2012-02-15 10:25:00,50.01,50.06,49.98,50.06,17500.0,28.5753,28.6039,28.5582,28.6039,17500.0
2012-02-15 10:30:00,50.06,50.13,50.06,50.12,40900.0,28.6039,28.6439,28.6039,28.6382,40900.0
2012-02-15 10:35:00,50.11,50.13,50.11,50.12,10800.0,28.6324,28.6439,28.6324,28.6382,10800.0
2012-02-15 10:40:00,50.12,50.23,50.11,50.22,32400.0,28.6382,28.701,28.6324,28.6953,32400.0
2012-02-15 10:45:00,50.22,50.25,50.22,50.23,13000.0,28.6953,28.7124,28.6953,28.701,13000.0
2012-02-15 10:50:00,50.23,50.23,50.17,50.19,27500.0,28.701,28.701,28.6667,28.6782,27500.0
2012-02-15 10:55:00,50.2,50.21,50.15,50.21,32600.0,28.6839,28.6896,28.6553,28.6896,32600.0
2012-02-15 11:00:00,50.2,50.22,50.14,50.15,25000.0,28.6839,28.6953,28.6496,28.6553,25000.0
2012-02-15 11:05:00,50.14,50.21,50.14,50.19,41500.0,28.6496,28.6896,28.6496,28.6782,41500.0
2012-02-15 11:10:00,50.19,50.2,50.15,50.17,24800.0,28.6782,28.6839,28.6553,28.6667,24800.0
2012-02-15 11:15:00,50.17,50.2,50.14,50.2,20800.0,28.6667,28.6839,28.6496,28.6839,20800.0
2012-02-15 11:20:00,50.2,50.2,50.14,50.15,12600.0,28.6839,28.6839,28.6496,28.6553,12600.0
2012-02-15 11:25:00,50.15,50.19,50.15,50.19,10200.0,28.6553,28.6782,28.6553,28.6782,10200.0
2012-02-15 11:30:00,50.18,50.18,50.14,50.15,17900.0,28.6724,28.6724,28.6496,28.6553,17900.0
2012-02-15 11:35:00,50.15,50.16,50.14,50.16,8400.0,28.6553,28.661,28.6496,28.661,8400.0
2012-02-15 11:40:00,50.15,50.2,50.15,50.15,28500.0,28.6553,28.6839,28.6553,28.6553,28500.0
2012-02-15 11:45:00,50.15,50.16,50.14,50.16,12300.0,28.6553,28.661,28.6496,28.661,12300.0
2012-02-15 11:50:00,50.15,50.18,50.15,50.18,11000.0,28.6553,28.6724,28.6553,28.6724,11000.0
2012-02-15 11:55:00,50.19,50.19,50.18,50.18,2800.0,28.6782,28.6782,28.6724,28.6724,2800.0
2012-02-15 12:00:00,50.19,50.21,50.18,50.21,8900.0,28.6782,28.6896,28.6724,28.6896,8900.0
2012-02-15 12:05:00,50.21,50.23,50.21,50.22,5200.0,28.6896,28.701,28.6896,28.6953,5200.0
2012-02-15 12:10:00,50.23,50.25,50.22,50.22,12100.0,28.701,28.7124,28.6953,28.6953,12100.0
2012-02-15 12:15:00,50.23,50.25,50.22,50.23,8800.0,28.701,28.7124,28.6953,28.701,8800.0
2012-02-15 12:20:00,50.24,50.24,50.22,50.22,4300.0,28.7067,28.7067,28.6953,28.6953,4300.0
2012-02-15 12:25:00,50.22,50.23,50.18,50.19,15500.0,28.6953,28.701,28.6724,28.6782,15500.0
2012-02-15 12:30:00,50.19,50.22,50.17,50.18,17600.0,28.6782,28.6953,28.6667,28.6724,17600.0
2012-02-15 12:35:00,50.18,50.19,50.11,50.19,12700.0,28.6724,28.6782,28.6324,28.6782,12700.0
2012-02-15 12:40:00,50.19,50.19,50.17,50.18,6900.0,28.6782,28.6782,28.6667,28.6724,6900.0
2012-02-15 12:45:00,50.16,50.19,50.15,50.15,19000.0,28.661,28.6782,28.6553,28.6553,19000.0
2012-02-15 12:50:00,50.15,50.19,50.14,50.19,31000.0,28.6553,28.6782,28.6496,28.6782,31000.0
2012-02-15 12:55:00,50.18,50.18,50.09,50.12,9800.0,28.6724,28.6724,28.621,28.6382,9800.0
2012-02-15 13:00:00,50.11,50.12,50.05,50.08,19900.0,28.6324,28.6382,28.5982,28.6153,19900.0
2012-02-15 13:05:00,50.07,50.08,50.06,50.07,14000.0,28.6096,28.6153,28.6039,28.6096,14000.0
2012-02-15 13:10:00,50.06,50.08,50.05,50.06,11600.0,28.6039,28.6153,28.5982,28.6039,11600.0
2012-02-15 13:15:00,50.06,50.08,50.05,50.07,15900.0,28.6039,28.6153,28.5982,28.6096,15900.0
2012-02-15 13:20:00,50.08,50.08,50.06,50.07,12100.0,28.6153,28.6153,28.6039,28.6096,12100.0
2012-02-15 13:25:00,50.06,50.08,50.05,50.07,13400.0,28.6039,28.6153,28.5982,28.6096,13400.0
2012-02-15 13:30:00,50.06,50.1,50.06,50.08,17200.0,28.6039,28.6267,28.6039,28.6153,17200.0
2012-02-15 13:35:00,50.08,50.1,50.08,50.09,8800.0,28.6153,28.6267,28.6153,28.621,8800.0
2012-02-15 13:40:00,50.09,50.12,50.07,50.11,8500.0,28.621,28.6382,28.6096,28.6324,8500.0
2012-02-15 13:45:00,50.1,50.12,50.07,50.09,25000.0,28.6267,28.6382,28.6096,28.621,25000.0
2012-02-15 13:50:00,50.09,50.1,50.07,50.1,9700.0,28.621,28.6267,28.6096,28.6267,9700.0
2012-02-15 13:55:00,50.1,50.14,50.09,50.12,20000.0,28.6267,28.6496,28.621,28.6382,20000.0
2012-02-15 14:00:00,50.12,50.16,50.06,50.06,28900.0,28.6382,28.661,28.6039,28.6039,28900.0
2012-02-15 14:05:00,50.07,50.08,50.04,50.07,18400.0,28.6096,28.6153,28.5924,28.6096,18400.0
2012-02-15 14:10:00,50.07,50.1,50.03,50.06,32000.0,28.6096,28.6267,28.5867,28.6039,32000.0
2012-02-15 14:15:00,50.06,50.06,50.03,50.05,15900.0,28.6039,28.6039,28.5867,28.5982,15900.0
2012-02-15 14:20:00,50.04,50.13,50.03,50.13,24700.0,28.5924,28.6439,28.5867,28.6439,24700.0
2012-02-15 14:25:00,50.12,50.16,50.08,50.14,33500.0,28.6382,28.661,28.6153,28.6496,33500.0
2012-02-15 14:30:00,50.14,50.14,50.07,50.07,23900.0,28.6496,28.6496,28.6096,28.6096,23900.0
2012-02-15 14:35:00,50.07,50.08,50.01,50.01,22800.0,28.6096,28.6153,28.5753,28.5753,22800.0
2012-02-15 14:40:00,50.0,50.09,50.0,50.09,55200.0,28.5696,28.621,28.5696,28.621,55200.0
2012-02-15 14:45:00,50.07,50.1,50.05,50.09,27000.0,28.6096,28.6267,28.5982,28.621,27000.0
2012-02-15 14:50:00,50.09,50.11,50.08,50.11,19700.0,28.621,28.6324,28.6153,28.6324,19700.0
2012-02-15 14:55:00,50.1,50.13,50.01,50.01,41900.0,28.6267,28.6439,28.5753,28.5753,41900.0
2012-02-15 15:00:00,50.01,50.03,49.97,49.97,48900.0,28.5753,28.5867,28.5524,28.5524,48900.0
2012-02-15 15:05:00,49.97,50.0,49.95,49.97,27300.0,28.5524,28.5696,28.541,28.5524,27300.0
2012-02-15 15:10:00,49.97,49.98,49.93,49.98,29900.0,28.5524,28.5582,28.5296,28.5582,29900.0
2012-02-15 15:15:00,49.98,50.02,49.95,49.97,28600.0,28.5582,28.581,28.541,28.5524,28600.0
2012-02-15 15:20:00,49.96,49.96,49.92,49.93,21700.0,28.5467,28.5467,28.5239,28.5296,21700.0
2012-02-15 15:25:00,49.93,49.98,49.91,49.98,22400.0,28.5296,28.5582,28.5182,28.5582,22400.0
2012-02-15 15:30:00,49.98,49.98,49.96,49.97,20700.0,28.5582,28.5582,28.5467,28.5524,20700.0
2012-02-15 15:35:00,49.97,49.99,49.96,49.97,22600.0,28.5524,28.5639,28.5467,28.5524,22600.0
2012-02-15 15:40:00,49.98,50.03,49.96,50.03,64000.0,28.5582,28.5867,28.5467,28.5867,64000.0
2012-02-15 15:45:00,50.03,50.09,50.03,50.03,42600.0,28.5867,28.621,28.5867,28.5867,42600.0
2012-02-15 15:50:00,50.03,50.09,50.02,50.08,63500.0,28.5867,28.621,28.581,28.6153,63500.0
2012-02-15 15:55:00,50.08,50.08,50.02,50.05,104500.0,28.6153,28.6153,28.581,28.5982,104500.0
2012-02-16 09:30:00,50.07,50.46,50.07,50.33,37800.0,28.6096,28.8324,28.6096,28.7582,37800.0
2012-02-16 09:35:00,50.33,50.38,50.28,50.28,18500.0,28.7582,28.7867,28.7296,28.7296,18500.0
2012-02-16 09:40:00,50.29,50.52,50.29,50.44,23300.0,28.7353,28.8667,28.7353,28.821,23300.0
2012-02-16 09:45:00,50.47,50.5,50.34,50.36,42000.0,28.8381,28.8553,28.7639,28.7753,42000.0
2012-02-16 09:50:00,50.36,50.36,50.22,50.22,29900.0,28.7753,28.7753,28.6953,28.6953,29900.0
2012-02-16 09:55:00,50.21,50.31,50.17,50.29,28600.0,28.6896,28.7467,28.6667,28.7353,28600.0
2012-02-16 10:00:00,50.28,50.33,50.25,50.32,21000.0,28.7296,28.7582,28.7124,28.7524,21000.0
2012-02-16 10:05:00,50.31,50.35,50.3,50.33,30900.0,28.7467,28.7696,28.741,28.7582,30900.0
2012-02-16 10:10:00,50.33,50.37,50.31,50.37,23500.0,28.7582,28.781,28.7467,28.781,23500.0
2012-02-16 10:15:00,50.37,50.43,50.36,50.43,24400.0,28.781,28.8153,28.7753,28.8153,24400.0
2012-02-16 10:20:00,50.44,50.47,50.39,50.39,15300.0,28.821,28.8381,28.7924,28.7924,15300.0
2012-02-16 10:25:00,50.38,50.44,50.36,50.39,23600.0,28.7867,28.821,28.7753,28.7924,23600.0
2012-02-16 10:30:00,50.39,50.43,50.39,50.39,17300.0,28.7924,28.8153,28.7924,28.7924,17300.0
2012-02-16 10:35:00,50.39,50.44,50.39,50.43,28600.0,28.7924,28.821,28.7924,28.8153,28600.0
2012-02-16 10:40:00,50.42,50.43,50.33,50.4,17400.0,28.8096,28.8153,28.7582,28.7981,17400.0
2012-02-16 10:45:00,50.41,50.43,50.36,50.36,14400.0,28.8039,28.8153,28.7753,28.7753,14400.0
2012-02-16 10:50:00,50.37,50.43,50.36,50.42,35800.0,28.781,28.8153,28.7753,28.8096,35800.0
2012-02-16 10:55:00,50.41,50.41,50.34,50.37,12200.0,28.8039,28.8039,28.7639,28.781,12200.0
2012-02-16 11:00:00,50.38,50.43,50.38,50.4,11300.0,28.7867,28.8153,28.7867,28.7981,11300.0
2012-02-16 11:05:00,50.4,50.44,50.34,50.34,10800.0,28.7981,28.821,28.7639,28.7639,10800.0
2012-02-16 11:10:00,50.34,50.39,50.34,50.36,10200.0,28.7639,28.7924,28.7639,28.7753,10200.0
2012-02-16 11:15:00,50.36,50.36,50.35,50.36,6000.0,28.7753,28.7753,28.7696,28.7753,6000.0
2012-02-16 11:20:00,50.36,50.36,50.34,50.34,23400.0,28.7753,28.7753,28.7639,28.7639,23400.0
2012-02-16 11:25:00,50.34,50.35,50.34,50.35,7500.0,28.7639,28.7696,28.7639,28.7696,7500.0
2012-02-16 11:30:00,50.34,50.35,50.34,50.35,33100.0,28.7639,28.7696,28.7639,28.7696,33100.0
2012-02-16 11:35:00,50.35,50.38,50.34,50.37,40600.0,28.7696,28.7867,28.7639,28.781,40600.0
2012-02-16 11:40:00,50.37,50.38,50.36,50.37,14600.0,28.781,28.7867,28.7753,28.781,14600.0
2012-02-16 11:45:00,50.38,50.4,50.35,50.35,11900.0,28.7867,28.7981,28.7696,28.7696,11900.0
2012-02-16 11:50:00,50.35,50.37,50.34,50.36,13700.0,28.7696,28.781,28.7639,28.7753,13700.0
2012-02-16 11:55:00,50.36,50.4,50.35,50.37,18900.0,28.7753,28.7981,28.7696,28.781,18900.0
2012-02-16 12:00:00,50.38,50.39,50.33,50.36,17500.0,28.7867,28.7924,28.7582,28.7753,17500.0
2012-02-16 12:05:00,50.35,50.36,50.31,50.34,11000.0,28.7696,28.7753,28.7467,28.7639,11000.0
2012-02-16 12:10:00,50.35,50.36,50.26,50.28,18600.0,28.7696,28.7753,28.7182,28.7296,18600.0
2012-02-16 12:15:00,50.28,50.32,50.28,50.31,10600.0,28.7296,28.7524,28.7296,28.7467,10600.0
2012-02-16 12:20:00,50.3,50.35,50.29,50.35,10400.0,28.741,28.7696,28.7353,28.7696,10400.0
2012-02-16 12:25:00,50.36,50.37,50.26,50.29,12000.0,28.7753,28.781,28.7182,28.7353,12000.0
2012-02-16 12:30:00,50.28,50.34,50.27,50.34,7500.0,28.7296,28.7639,28.7239,28.7639,7500.0
2012-02-16 12:35:00,50.33,50.34,50.3,50.3,4000.0,28.7582,28.7639,28.741,28.741,4000.0
2012-02-16 12:40:00,50.3,50.31,50.29,50.3,3800.0,28.741,28.7467,28.7353,28.741,3800.0
2012-02-16 12:45:00,50.31,50.35,50.31,50.33,9400.0,28.7467,28.7696,28.7467,28.7582,9400.0
2012-02-16 12:50:00,50.34,50.34,50.31,50.32,4700.0,28.7639,28.7639,28.7467,28.7524,4700.0
2012-02-16 12:55:00,50.32,50.36,50.32,50.36,6300.0,28.7524,28.7753,28.7524,28.7753,6300.0
2012-02-16 13:00:00,50.36,50.39,50.34,50.39,12100.0,28.7753,28.7924,28.7639,28.7924,12100.0
2012-02-16 13:05:00,50.39,50.4,50.37,50.38,24800.0,28.7924,28.7981,28.781,28.7867,24800.0
2012-02-16 13:10:00,50.38,50.43,50.38,50.4,12800.0,28.7867,28.8153,28.7867,28.7981,12800.0
2012-02-16 13:15:00,50.41,50.43,50.39,50.39,4600.0,28.8039,28.8153,28.7924,28.7924,4600.0
2012-02-16 13:20:00,50.39,50.43,50.39,50.42,10800.0,28.7924,28.8153,28.7924,28.8096,10800.0
2012-02-16 13:25:00,50.42,50.43,50.41,50.41,7800.0,28.8096,28.8153,28.8039,28.8039,7800.0
2012-02-16 13:30:00,50.41,50.41,50.39,50.4,8100.0,28.8039,28.8039,28.7924,28.7981,8100.0
2012-02-16 13:35:00,50.4,50.46,50.4,50.46,17300.0,28.7981,28.8324,28.7981,28.8324,17300.0
2012-02-16 13:40:00,50.45,50.46,50.41,50.43,16300.0,28.8267,28.8324,28.8039,28.8153,16300.0
2012-02-16 13:45:00,50.43,50.43,50.4,50.42,19700.0,28.8153,28.8153,28.7981,28.8096,19700.0
2012-02-16 13:50:00,50.41,50.42,50.39,50.41,28600.0,28.8039,28.8096,28.7924,28.8039,28600.0
2012-02-16 13:55:00,50.42,50.42,50.35,50.35,27900.0,28.8096,28.8096,28.7696,28.7696,27900.0
2012-02-16 14:00:00,50.36,50.36,50.3,50.3,22600.0,28.7753,28.7753,28.741,28.741,22600.0
2012-02-16 14:05:00,50.31,50.31,50.26,50.27,9200.0,28.7467,28.7467,28.7182,28.7239,9200.0
2012-02-16 14:10:00,50.26,50.3,50.26,50.3,21000.0,28.7182,28.741,28.7182,28.741,21000.0
2012-02-16 14:15:00,50.3,50.35,50.3,50.35,9500.0,28.741,28.7696,28.741,28.7696,9500.0
2012-02-16 14:20:00,50.35,50.36,50.34,50.35,10100.0,28.7696,28.7753,28.7639,28.7696,10100.0
2012-02-16 14:25:00,50.35,50.39,50.34,50.37,13700.0,28.7696,28.7924,28.7639,28.781,13700.0
2012-02-16 14:30:00,50.37,50.42,50.37,50.42,17300.0,28.781,28.8096,28.781,28.8096,17300.0
2012-02-16 14:35:00,50.41,50.42,50.41,50.42,5700.0,28.8039,28.8096,28.8039,28.8096,5700.0
2012-02-16 14:40:00,50.41,50.44,50.41,50.44,5200.0,28.8039,28.821,28.8039,28.821,5200.0
2012-02-16 14:45:00,50.43,50.44,50.43,50.44,5700.0,28.8153,28.821,28.8153,28.821,5700.0
2012-02-16 14:50:00,50.44,50.44,50.4,50.4,19700.0,28.821,28.821,28.7981,28.7981,19700.0
2012-02-16 14:55:00,50.41,50.42,50.41,50.42,8500.0,28.8039,28.8096,28.8039,28.8096,8500.0
2012-02-16 15:00:00,50.41,50.43,50.41,50.42,15600.0,28.8039,28.8153,28.8039,28.8096,15600.0
2012-02-16 15:05:00,50.42,50.43,50.41,50.43,14100.0,28.8096,28.8153,28.8039,28.8153,14100.0
2012-02-16 15:10:00,50.42,50.42,50.4,50.41,14100.0,28.8096,28.8096,28.7981,28.8039,14100.0
2012-02-16 15:15:00,50.41,50.41,50.38,50.38,24900.0,28.8039,28.8039,28.7867,28.7867,24900.0
2012-02-16 15:20:00,50.39,50.4,50.35,50.36,38800.0,28.7924,28.7981,28.7696,28.7753,38800.0
2012-02-16 15:25:00,50.36,50.37,50.34,50.37,23200.0,28.7753,28.781,28.7639,28.781,23200.0
2012-02-16 15:30:00,50.37,50.38,50.34,50.38,47900.0,28.781,28.7867,28.7639,28.7867,47900.0
2012-02-16 15:35:00,50.37,50.38,50.35,50.36,31000.0,28.781,28.7867,28.7696,28.7753,31000.0
2012-02-16 15:40:00,50.36,50.43,50.36,50.4,39900.0,28.7753,28.8153,28.7753,28.7981,39900.0
2012-02-16 15:45:00,50.4,50.42,50.36,50.37,105400.0,28.7981,28.8096,28.7753,28.781,105400.0
2012-02-16 15:50:00,50.37,50.42,50.37,50.41,69700.0,28.781,28.8096,28.781,28.8039,69700.0
2012-02-16 15:55:00,50.41,50.42,50.37,50.4,140400.0,28.8039,28.8096,28.781,28.7981,140400.0
2012-02-17 09:30:00,50.63,50.67,50.57,50.57,408300.0,28.9296,28.9524,28.8953,28.8953,408300.0
2012-02-17 09:35:00,50.58,50.62,50.49,50.58,30100.0,28.901,28.9239,28.8496,28.901,30100.0
2012-02-17 09:40:00,50.58,50.59,50.53,50.56,17900.0,28.901,28.9067,28.8724,28.8896,17900.0
2012-02-17 09:45:00,50.57,50.59,50.49,50.52,29800.0,28.8953,28.9067,28.8496,28.8667,29800.0
2012-02-17 09:50:00,50.5,50.52,50.4,50.42,19700.0,28.8553,28.8667,28.7981,28.8096,19700.0
2012-02-17 09:55:00,50.41,50.43,50.36,50.37,13400.0,28.8039,28.8153,28.7753,28.781,13400.0
2012-02-17 10:00:00,50.39,50.41,50.34,50.4,12300.0,28.7924,28.8039,28.7639,28.7981,12300.0
2012-02-17 10:05:00,50.4,50.4,50.36,50.37,10300.0,28.7981,28.7981,28.7753,28.781,10300.0
2012-02-17 10:10:00,50.38,50.42,50.37,50.41,11700.0,28.7867,28.8096,28.781,28.8039,11700.0
2012-02-17 10:15:00,50.41,50.41,50.34,50.34,13900.0,28.8039,28.8039,28.7639,28.7639,13900.0
2012-02-17 10:20:00,50.34,50.35,50.31,50.34,11800.0,28.7639,28.7696,28.7467,28.7639,11800.0
2012-02-17 10:25:00,50.35,50.39,50.34,50.35,9400.0,28.7696,28.7924,28.7639,28.7696,9400.0
2012-02-17 10:30:00,50.35,50.35,50.32,50.32,11600.0,28.7696,28.7696,28.7524,28.7524,11600.0
2012-02-17 10:35:00,50.33,50.33,50.28,50.3,11900.0,28.7582,28.7582,28.7296,28.741,11900.0
2012-02-17 10:40:00,50.3,50.3,50.28,50.29,9900.0,28.741,28.741,28.7296,28.7353,9900.0
2012-02-17 10:45:00,50.29,50.32,50.28,50.29,5200.0,28.7353,28.7524,28.7296,28.7353,5200.0
2012-02-17 10:50:00,50.29,50.32,50.29,50.32,4700.0,28.7353,28.7524,28.7353,28.7524,4700.0
2012-02-17 10:55:00,50.31,50.34,50.3,50.33,17300.0,28.7467,28.7639,28.741,28.7582,17300.0
2012-02-17 11:00:00,50.34,50.36,50.31,50.34,16200.0,28.7639,28.7753,28.7467,28.7639,16200.0
2012-02-17 11:05:00,50.35,50.38,50.33,50.38,16200.0,28.7696,28.7867,28.7582,28.7867,16200.0
2012-02-17 11:10:00,50.39,50.42,50.35,50.35,20300.0,28.7924,28.8096,28.7696,28.7696,20300.0
2012-02-17 11:15:00,50.35,50.36,50.33,50.34,18300.0,28.7696,28.7753,28.7582,28.7639,18300.0
2012-02-17 11:20:00,50.34,50.36,50.34,50.34,18800.0,28.7639,28.7753,28.7639,28.7639,18800.0
2012-02-17 11:25:00,50.34,50.41,50.33,50.41,13900.0,28.7639,28.8039,28.7582,28.8039,13900.0
2012-02-17 11:30:00,50.41,50.46,50.4,50.44,15600.0,28.8039,28.8324,28.7981,28.821,15600.0
2012-02-17 11:35:00,50.45,50.45,50.41,50.41,25600.0,28.8267,28.8267,28.8039,28.8039,25600.0
2012-02-17 11:40:00,50.42,50.46,50.41,50.42,15400.0,28.8096,28.8324,28.8039,28.8096,15400.0
2012-02-17 11:45:00,50.43,50.43,50.4,50.41,18300.0,28.8153,28.8153,28.7981,28.8039,18300.0
2012-02-17 11:50:00,50.42,50.44,50.41,50.41,10900.0,28.8096,28.821,28.8039,28.8039,10900.0
2012-02-17 11:55:00,50.41,50.42,50.41,50.42,9500.0,28.8039,28.8096,28.8039,28.8096,9500.0
2012-02-17 12:00:00,50.42,50.43,50.38,50.38,10600.0,28.8096,28.8153,28.7867,28.7867,10600.0
2012-02-17 12:05:00,50.38,50.41,50.36,50.37,35000.0,28.7867,28.8039,28.7753,28.781,35000.0
2012-02-17 12:10:00,50.36,50.39,50.36,50.37,31800.0,28.7753,28.7924,28.7753,28.781,31800.0
2012-02-17 12:15:00,50.37,50.39,50.36,50.39,15700.0,28.781,28.7924,28.7753,28.7924,15700.0
2012-02-17 12:20:00,50.38,50.41,50.37,50.41,9700.0,28.7867,28.8039,28.781,28.8039,9700.0
2012-02-17 12:25:00,50.41,50.45,50.4,50.44,14800.0,28.8039,28.8267,28.7981,28.821,14800.0
2012-02-17 12:30:00,50.45,50.56,50.45,50.56,18800.0,28.8267,28.8896,28.8267,28.8896,18800.0
2012-02-17 12:35:00,50.56,50.65,50.56,50.65,26000.0,28.8896,28.941,28.8896,28.941,26000.0
2012-02-17 12:40:00,50.65,50.66,50.63,50.64,28600.0,28.941,28.9467,28.9296,28.9353,28600.0
2012-02-17 12:45:00,50.64,50.65,50.62,50.63,42400.0,28.9353,28.941,28.9239,28.9296,42400.0
2012-02-17 12:50:00,50.62,50.65,50.62,50.63,21800.0,28.9239,28.941,28.9239,28.9296,21800.0
2012-02-17 12:55:00,50.64,50.64,50.54,50.55,15200.0,28.9353,28.9353,28.8781,28.8839,15200.0
2012-02-17 13:00:00,50.54,50.56,50.54,50.55,18800.0,28.8781,28.8896,28.8781,28.8839,18800.0
2012-02-17 13:05:00,50.55,50.55,50.48,50.52,66400.0,28.8839,28.8839,28.8439,28.8667,66400.0
2012-02-17 13:10:00,50.52,50.52,50.5,50.51,7700.0,28.8667,28.8667,28.8553,28.861,7700.0
2012-02-17 13:15:00,50.51,50.54,50.5,50.52,13200.0,28.861,28.8781,28.8553,28.8667,13200.0
2012-02-17 13:20:00,50.51,50.52,50.48,50.52,13300.0,28.861,28.8667,28.8439,28.8667,13300.0
2012-02-17 13:25:00,50.51,50.52,50.47,50.47,7800.0,28.861,28.8667,28.8381,28.8381,7800.0
2012-02-17 13:30:00,50.48,50.53,50.48,50.53,11900.0,28.8439,28.8724,28.8439,28.8724,11900.0
2012-02-17 13:35:00,50.52,50.55,50.52,50.52,9500.0,28.8667,28.8839,28.8667,28.8667,9500.0
2012-02-17 13:40:00,50.52,50.53,50.49,50.49,12100.0,28.8667,28.8724,28.8496,28.8496,12100.0
2012-02-17 13:45:00,50.49,50.52,50.49,50.51,10800.0,28.8496,28.8667,28.8496,28.861,10800.0
2012-02-17 13:50:00,50.51,50.52,50.5,50.52,9500.0,28.861,28.8667,28.8553,28.8667,9500.0
2012-02-17 13:55:00,50.52,50.54,50.51,50.54,10000.0,28.8667,28.8781,28.861,28.8781,10000.0
2012-02-17 14:00:00,50.53,50.54,50.52,50.52,4700.0,28.8724,28.8781,28.8667,28.8667,4700.0
2012-02-17 14:05:00,50.53,50.53,50.52,50.53,12500.0,28.8724,28.8724,28.8667,28.8724,12500.0
2012-02-17 14:10:00,50.53,50.53,50.5,50.51,15100.0,28.8724,28.8724,28.8553,28.861,15100.0
2012-02-17 14:15:00,50.51,50.52,50.49,50.49,16100.0,28.861,28.8667,28.8496,28.8496,16100.0
2012-02-17 14:20:00,50.5,50.51,50.49,50.5,14000.0,28.8553,28.861,28.8496,28.8553,14000.0
2012-02-17 14:25:00,50.5,50.52,50.49,50.51,18400.0,28.8553,28.8667,28.8496,28.861,18400.0
2012-02-17 14:30:00,50.51,50.53,50.5,50.52,32600.0,28.861,28.8724,28.8553,28.8667,32600.0
2012-02-17 14:35:00,50.52,50.53,50.51,50.51,33600.0,28.8667,28.8724,28.861,28.861,33600.0
2012-02-17 14:40:00,50.51,50.51,50.46,50.46,14200.0,28.861,28.861,28.8324,28.8324,14200.0
2012-02-17 14:45:00,50.47,50.48,50.45,50.47,13900.0,28.8381,28.8439,28.8267,28.8381,13900.0
2012-02-17 14:50:00,50.47,50.53,50.47,50.48,56500.0,28.8381,28.8724,28.8381,28.8439,56500.0
2012-02-17 14:55:00,50.48,50.52,50.45,50.52,33800.0,28.8439,28.8667,28.8267,28.8667,33800.0
2012-02-17 15:00:00,50.51,50.53,50.47,50.5,29300.0,28.861,28.8724,28.8381,28.8553,29300.0
2012-02-17 15:05:00,50.5,50.51,50.49,50.49,27300.0,28.8553,28.861,28.8496,28.8496,27300.0
2012-02-17 15:10:00,50.49,50.52,50.49,50.51,33700.0,28.8496,28.8667,28.8496,28.861,33700.0
2012-02-17 15:15:00,50.51,50.52,50.49,50.51,13900.0,28.861,28.8667,28.8496,28.861,13900.0
2012-02-17 15:20:00,50.5,50.56,50.5,50.55,49000.0,28.8553,28.8896,28.8553,28.8839,49000.0
2012-02-17 15:25:00,50.56,50.56,50.54,50.55,19200.0,28.8896,28.8896,28.8781,28.8839,19200.0
2012-02-17 15:30:00,50.55,50.56,50.54,50.56,17800.0,28.8839,28.8896,28.8781,28.8896,17800.0
2012-02-17 15:35:00,50.55,50.56,50.5,50.55,53800.0,28.8839,28.8896,28.8553,28.8839,53800.0
2012-02-17 15:40:00,50.54,50.58,50.54,50.57,25600.0,28.8781,28.901,28.8781,28.8953,25600.0
2012-02-17 15:45:00,50.58,50.62,50.57,50.59,32700.0,28.901,28.9239,28.8953,28.9067,32700.0
2012-02-17 15:50:00,50.59,50.59,50.55,50.56,47500.0,28.9067,28.9067,28.8839,28.8896,47500.0
2012-02-17 15:55:00,50.57,50.58,50.54,50.56,129200.0,28.8953,28.901,28.8781,28.8896,129200.0
2012-02-21 09:30:00,50.71,50.71,50.56,50.59,32000.0,28.9753,28.9753,28.8896,28.9067,32000.0
2012-02-21 09:35:00,50.59,50.59,50.5,50.5,16900.0,28.9067,28.9067,28.8553,28.8553,16900.0
2012-02-21 09:40:00,50.49,50.52,50.48,50.51,14900.0,28.8496,28.8667,28.8439,28.861,14900.0
2012-02-21 09:45:00,50.5,50.51,50.39,50.4,29300.0,28.8553,28.861,28.7924,28.7981,29300.0
2012-02-21 09:50:00,50.4,50.4,50.37,50.38,10900.0,28.7981,28.7981,28.781,28.7867,10900.0
2012-02-21 09:55:00,50.38,50.45,50.36,50.39,14500.0,28.7867,28.8267,28.7753,28.7924,14500.0
2012-02-21 10:00:00,50.41,50.43,50.37,50.42,22500.0,28.8039,28.8153,28.781,28.8096,22500.0
2012-02-21 10:05:00,50.41,50.41,50.36,50.38,31400.0,28.8039,28.8039,28.7753,28.7867,31400.0
2012-02-21 10:10:00,50.36,50.38,50.36,50.38,15500.0,28.7753,28.7867,28.7753,28.7867,15500.0
2012-02-21 10:15:00,50.38,50.42,50.37,50.42,48700.0,28.7867,28.8096,28.781,28.8096,48700.0
2012-02-21 10:20:00,50.41,50.42,50.39,50.4,15700.0,28.8039,28.8096,28.7924,28.7981,15700.0
2012-02-21 10:25:00,50.4,50.45,50.4,50.41,23700.0,28.7981,28.8267,28.7981,28.8039,23700.0
2012-02-21 10:30:00,50.41,50.41,50.4,50.41,13700.0,28.8039,28.8039,28.7981,28.8039,13700.0
2012-02-21 10:35:00,50.42,50.45,50.41,50.43,26100.0,28.8096,28.8267,28.8039,28.8153,26100.0
2012-02-21 10:40:00,50.43,50.46,50.42,50.45,19300.0,28.8153,28.8324,28.8096,28.8267,19300.0
2012-02-21 10:45:00,50.45,50.46,50.43,50.43,8400.0,28.8267,28.8324,28.8153,28.8153,8400.0
2012-02-21 10:50:00,50.43,50.46,50.43,50.45,9200.0,28.8153,28.8324,28.8153,28.8267,9200.0
2012-02-21 10:55:00,50.45,50.46,50.44,50.45,11000.0,28.8267,28.8324,28.821,28.8267,11000.0
2012-02-21 11:00:00,50.46,50.46,50.42,50.42,13600.0,28.8324,28.8324,28.8096,28.8096,13600.0
2012-02-21 11:05:00,50.42,50.43,50.42,50.43,7300.0,28.8096,28.8153,28.8096,28.8153,7300.0
2012-02-21 11:10:00,50.43,50.43,50.4,50.4,13600.0,28.8153,28.8153,28.7981,28.7981,13600.0
2012-02-21 11:15:00,50.41,50.41,50.38,50.41,47900.0,28.8039,28.8039,28.7867,28.8039,47900.0
2012-02-21 11:20:00,50.41,50.41,50.39,50.39,16000.0,28.8039,28.8039,28.7924,28.7924,16000.0
2012-02-21 11:25:00,50.4,50.43,50.38,50.41,23600.0,28.7981,28.8153,28.7867,28.8039,23600.0
2012-02-21 11:30:00,50.42,50.44,50.39,50.41,18400.0,28.8096,28.821,28.7924,28.8039,18400.0
2012-02-21 11:35:00,50.41,50.42,50.39,50.39,7800.0,28.8039,28.8096,28.7924,28.7924,7800.0
2012-02-21 11:40:00,50.4,50.4,50.36,50.37,50900.0,28.7981,28.7981,28.7753,28.781,50900.0
2012-02-21 11:45:00,50.37,50.38,50.34,50.35,74000.0,28.781,28.7867,28.7639,28.7696,74000.0
2012-02-21 11:50:00,50.35,50.38,50.34,50.36,164900.0,28.7696,28.7867,28.7639,28.7753,164900.0
2012-02-21 11:55:00,50.37,50.37,50.3,50.31,13700.0,28.781,28.781,28.741,28.7467,13700.0
2012-02-21 12:00:00,50.3,50.33,50.3,50.32,12400.0,28.741,28.7582,28.741,28.7524,12400.0
2012-02-21 12:05:00,50.32,50.33,50.3,50.3,16300.0,28.7524,28.7582,28.741,28.741,16300.0
2012-02-21 12:10:00,50.3,50.34,50.3,50.32,13300.0,28.741,28.7639,28.741,28.7524,13300.0
2012-02-21 12:15:00,50.32,50.32,50.3,50.3,10200.0,28.7524,28.7524,28.741,28.741,10200.0
2012-02-21 12:20:00,50.3,50.31,50.3,50.31,12800.0,28.741,28.7467,28.741,28.7467,12800.0
2012-02-21 12:25:00,50.3,50.31,50.3,50.3,8900.0,28.741,28.7467,28.741,28.741,8900.0
2012-02-21 12:30:00,50.3,50.31,50.3,50.3,6000.0,28.741,28.7467,28.741,28.741,6000.0
2012-02-21 12:35:00,50.3,50.31,50.3,50.3,14600.0,28.741,28.7467,28.741,28.741,14600.0
2012-02-21 12:40:00,50.31,50.31,50.29,50.29,17400.0,28.7467,28.7467,28.7353,28.7353,17400.0
2012-02-21 12:45:00,50.29,50.3,50.29,50.29,11700.0,28.7353,28.741,28.7353,28.7353,11700.0
2012-02-21 12:50:00,50.3,50.31,50.29,50.3,16000.0,28.741,28.7467,28.7353,28.741,16000.0
2012-02-21 12:55:00,50.3,50.31,50.3,50.3,10000.0,28.741,28.7467,28.741,28.741,10000.0
2012-02-21 13:00:00,50.3,50.31,50.29,50.3,9600.0,28.741,28.7467,28.7353,28.741,9600.0
2012-02-21 13:05:00,50.3,50.31,50.28,50.3,42600.0,28.741,28.7467,28.7296,28.741,42600.0
2012-02-21 13:10:00,50.3,50.31,50.29,50.3,16600.0,28.741,28.7467,28.7353,28.741,16600.0
2012-02-21 13:15:00,50.29,50.3,50.28,50.29,7800.0,28.7353,28.741,28.7296,28.7353,7800.0
2012-02-21 13:20:00,50.29,50.3,50.28,50.28,6100.0,28.7353,28.741,28.7296,28.7296,6100.0
2012-02-21 13:25:00,50.28,50.28,50.27,50.28,8500.0,28.7296,28.7296,28.7239,28.7296,8500.0
2012-02-21 13:30:00,50.27,50.33,50.26,50.32,31100.0,28.7239,28.7582,28.7182,28.7524,31100.0
2012-02-21 13:35:00,50.33,50.38,50.33,50.38,21900.0,28.7582,28.7867,28.7582,28.7867,21900.0
2012-02-21 13:40:00,50.38,50.38,50.37,50.38,11300.0,28.7867,28.7867,28.781,28.7867,11300.0
2012-02-21 13:45:00,50.38,50.38,50.34,50.35,15200.0,28.7867,28.7867,28.7639,28.7696,15200.0
2012-02-21 13:50:00,50.34,50.35,50.33,50.34,12600.0,28.7639,28.7696,28.7582,28.7639,12600.0
2012-02-21 13:55:00,50.33,50.34,50.32,50.33,8700.0,28.7582,28.7639,28.7524,28.7582,8700.0
2012-02-21 14:00:00,50.32,50.33,50.32,50.33,7100.0,28.7524,28.7582,28.7524,28.7582,7100.0
2012-02-21 14:05:00,50.33,50.33,50.3,50.31,8500.0,28.7582,28.7582,28.741,28.7467,8500.0
2012-02-21 14:10:00,50.31,50.32,50.29,50.31,79500.0,28.7467,28.7524,28.7353,28.7467,79500.0
2012-02-21 14:15:00,50.3,50.32,50.29,50.29,12200.0,28.741,28.7524,28.7353,28.7353,12200.0
2012-02-21 14:20:00,50.3,50.3,50.26,50.27,23000.0,28.741,28.741,28.7182,28.7239,23000.0
2012-02-21 14:25:00,50.26,50.29,50.26,50.28,13900.0,28.7182,28.7353,28.7182,28.7296,13900.0
2012-02-21 14:30:00,50.29,50.29,50.27,50.27,12000.0,28.7353,28.7353,28.7239,28.7239,12000.0
2012-02-21 14:35:00,50.27,50.28,50.24,50.24,29100.0,28.7239,28.7296,28.7067,28.7067,29100.0
2012-02-21 14:40:00,50.25,50.27,50.23,50.27,24300.0,28.7124,28.7239,28.701,28.7239,24300.0
2012-02-21 14:45:00,50.27,50.27,50.26,50.27,8400.0,28.7239,28.7239,28.7182,28.7239,8400.0
2012-02-21 14:50:00,50.27,50.27,50.25,50.26,23100.0,28.7239,28.7239,28.7124,28.7182,23100.0
2012-02-21 14:55:00,50.25,50.26,50.23,50.24,46100.0,28.7124,28.7182,28.701,28.7067,46100.0
2012-02-21 15:00:00,50.24,50.24,50.2,50.2,34100.0,28.7067,28.7067,28.6839,28.6839,34100.0
2012-02-21 15:05:00,50.21,50.22,50.19,50.2,47700.0,28.6896,28.6953,28.6782,28.6839,47700.0
2012-02-21 15:10:00,50.19,50.2,50.16,50.17,21000.0,28.6782,28.6839,28.661,28.6667,21000.0
2012-02-21 15:15:00,50.17,50.18,50.16,50.18,18600.0,28.6667,28.6724,28.661,28.6724,18600.0
2012-02-21 15:20:00,50.18,50.22,50.16,50.2,242100.0,28.6724,28.6953,28.661,28.6839,242100.0
2012-02-21 15:25:00,50.2,50.2,50.15,50.19,35600.0,28.6839,28.6839,28.6553,28.6782,35600.0
2012-02-21 15:30:00,50.18,50.22,50.18,50.21,46500.0,28.6724,28.6953,28.6724,28.6896,46500.0
2012-02-21 15:35:00,50.22,50.22,50.17,50.2,55700.0,28.6953,28.6953,28.6667,28.6839,55700.0
2012-02-21 15:40:00,50.2,50.21,50.18,50.18,64100.0,28.6839,28.6896,28.6724,28.6724,64100.0
2012-02-21 15:45:00,50.17,50.17,50.15,50.16,94900.0,28.6667,28.6667,28.6553,28.661,94900.0
2012-02-21 15:50:00,50.16,50.18,50.14,50.15,293200.0,28.661,28.6724,28.6496,28.6553,293200.0
2012-02-21 15:55:00,50.15,50.17,50.13,50.14,292900.0,28.6553,28.6667,28.6439,28.6496,292900.0
2012-02-22 09:30:00,50.18,50.34,50.06,50.28,27600.0,28.6724,28.7639,28.6039,28.7296,27600.0
2012-02-22 09:35:00,50.35,50.39,50.18,50.2,9200.0,28.7696,28.7924,28.6724,28.6839,9200.0
2012-02-22 09:40:00,50.19,50.28,50.18,50.25,6400.0,28.6782,28.7296,28.6724,28.7124,6400.0
2012-02-22 09:45:00,50.25,50.3,50.23,50.24,23500.0,28.7124,28.741,28.701,28.7067,23500.0
2012-02-22 09:50:00,50.23,50.24,50.19,50.22,9400.0,28.701,28.7067,28.6782,28.6953,9400.0
2012-02-22 09:55:00,50.22,50.24,50.17,50.24,4800.0,28.6953,28.7067,28.6667,28.7067,4800.0
2012-02-22 10:00:00,50.23,50.25,50.2,50.22,17400.0,28.701,28.7124,28.6839,28.6953,17400.0
2012-02-22 10:05:00,50.21,50.22,50.18,50.19,10900.0,28.6896,28.6953,28.6724,28.6782,10900.0
2012-02-22 10:10:00,50.18,50.26,50.16,50.22,25900.0,28.6724,28.7182,28.661,28.6953,25900.0
2012-02-22 10:15:00,50.22,50.27,50.21,50.22,21600.0,28.6953,28.7239,28.6896,28.6953,21600.0
2012-02-22 10:20:00,50.22,50.23,50.18,50.23,20200.0,28.6953,28.701,28.6724,28.701,20200.0
2012-02-22 10:25:00,50.24,50.25,50.19,50.25,13700.0,28.7067,28.7124,28.6782,28.7124,13700.0
2012-02-22 10:30:00,50.25,50.31,50.25,50.27,8800.0,28.7124,28.7467,28.7124,28.7239,8800.0
2012-02-22 10:35:00,50.28,50.3,50.25,50.25,17900.0,28.7296,28.741,28.7124,28.7124,17900.0
2012-02-22 10:40:00,50.26,50.27,50.25,50.26,14300.0,28.7182,28.7239,28.7124,28.7182,14300.0
2012-02-22 10:45:00,50.27,50.3,50.27,50.29,12500.0,28.7239,28.741,28.7239,28.7353,12500.0
2012-02-22 10:50:00,50.31,50.31,50.25,50.28,13600.0,28.7467,28.7467,28.7124,28.7296,13600.0
2012-02-22 10:55:00,50.27,50.27,50.2,50.22,40600.0,28.7239,28.7239,28.6839,28.6953,40600.0
2012-02-22 11:00:00,50.22,50.23,50.19,50.21,22900.0,28.6953,28.701,28.6782,28.6896,22900.0
2012-02-22 11:05:00,50.22,50.26,50.22,50.26,12600.0,28.6953,28.7182,28.6953,28.7182,12600.0
2012-02-22 11:10:00,50.26,50.28,50.19,50.2,13100.0,28.7182,28.7296,28.6782,28.6839,13100.0
2012-02-22 11:15:00,50.18,50.19,50.12,50.14,17200.0,28.6724,28.6782,28.6382,28.6496,17200.0
2012-02-22 11:20:00,50.14,50.15,50.1,50.12,17100.0,28.6496,28.6553,28.6267,28.6382,17100.0
2012-02-22 11:25:00,50.11,50.16,50.1,50.16,24800.0,28.6324,28.661,28.6267,28.661,24800.0
2012-02-22 11:30:00,50.15,50.2,50.15,50.2,25000.0,28.6553,28.6839,28.6553,28.6839,25000.0
2012-02-22 11:35:00,50.19,50.2,50.15,50.2,7600.0,28.6782,28.6839,28.6553,28.6839,7600.0
2012-02-22 11:40:00,50.2,50.2,50.11,50.14,11900.0,28.6839,28.6839,28.6324,28.6496,11900.0
2012-02-22 11:45:00,50.14,50.16,50.14,50.16,11800.0,28.6496,28.661,28.6496,28.661,11800.0
2012-02-22 11:50:00,50.16,50.18,50.15,50.18,6400.0,28.661,28.6724,28.6553,28.6724,6400.0
2012-02-22 11:55:00,50.18,50.23,50.17,50.21,13700.0,28.6724,28.701,28.6667,28.6896,13700.0
2012-02-22 12:00:00,50.21,50.21,50.13,50.14,10700.0,28.6896,28.6896,28.6439,28.6496,10700.0
2012-02-22 12:05:00,50.14,50.16,50.11,50.16,14500.0,28.6496,28.661,28.6324,28.661,14500.0
2012-02-22 12:10:00,50.16,50.17,50.14,50.16,11800.0,28.661,28.6667,28.6496,28.661,11800.0
2012-02-22 12:15:00,50.17,50.18,50.15,50.18,8400.0,28.6667,28.6724,28.6553,28.6724,8400.0
2012-02-22 12:20:00,50.18,50.22,50.18,50.2,12200.0,28.6724,28.6953,28.6724,28.6839,12200.0
2012-02-22 12:25:00,50.2,50.23,50.2,50.23,12100.0,28.6839,28.701,28.6839,28.701,12100.0
2012-02-22 12:30:00,50.23,50.24,50.21,50.22,9600.0,28.701,28.7067,28.6896,28.6953,9600.0
2012-02-22 12:35:00,50.22,50.25,50.22,50.25,5600.0,28.6953,28.7124,28.6953,28.7124,5600.0
2012-02-22 12:40:00,50.25,50.26,50.24,50.25,4000.0,28.7124,28.7182,28.7067,28.7124,4000.0
2012-02-22 12:45:00,50.25,50.28,50.25,50.28,4500.0,28.7124,28.7296,28.7124,28.7296,4500.0
2012-02-22 12:50:00,50.28,50.33,50.28,50.3,11300.0,28.7296,28.7582,28.7296,28.741,11300.0
2012-02-22 12:55:00,50.3,50.33,50.29,50.33,8700.0,28.741,28.7582,28.7353,28.7582,8700.0
2012-02-22 13:00:00,50.32,50.36,50.32,50.33,22700.0,28.7524,28.7753,28.7524,28.7582,22700.0
2012-02-22 13:05:00,50.34,50.4,50.34,50.4,35900.0,28.7639,28.7981,28.7639,28.7981,35900.0
2012-02-22 13:10:00,50.4,50.44,50.38,50.38,9100.0,28.7981,28.821,28.7867,28.7867,9100.0
2012-02-22 13:15:00,50.38,50.44,50.38,50.43,16700.0,28.7867,28.821,28.7867,28.8153,16700.0
2012-02-22 13:20:00,50.42,50.43,50.41,50.41,17500.0,28.8096,28.8153,28.8039,28.8039,17500.0
2012-02-22 13:25:00,50.41,50.42,50.37,50.38,22700.0,28.8039,28.8096,28.781,28.7867,22700.0
2012-02-22 13:30:00,50.38,50.39,50.38,50.39,4500.0,28.7867,28.7924,28.7867,28.7924,4500.0
2012-02-22 13:35:00,50.39,50.39,50.34,50.35,26700.0,28.7924,28.7924,28.7639,28.7696,26700.0
2012-02-22 13:40:00,50.36,50.36,50.29,50.29,16600.0,28.7753,28.7753,28.7353,28.7353,16600.0
2012-02-22 13:45:00,50.29,50.31,50.27,50.3,9500.0,28.7353,28.7467,28.7239,28.741,9500.0
2012-02-22 13:50:00,50.31,50.33,50.29,50.29,18600.0,28.7467,28.7582,28.7353,28.7353,18600.0
2012-02-22 13:55:00,50.29,50.32,50.28,50.29,30600.0,28.7353,28.7524,28.7296,28.7353,30600.0
2012-02-22 14:00:00,50.29,50.32,50.28,50.31,33400.0,28.7353,28.7524,28.7296,28.7467,33400.0
2012-02-22 14:05:00,50.32,50.33,50.32,50.33,8300.0,28.7524,28.7582,28.7524,28.7582,8300.0
2012-02-22 14:10:00,50.33,50.35,50.32,50.34,7500.0,28.7582,28.7696,28.7524,28.7639,7500.0
2012-02-22 14:15:00,50.35,50.42,50.34,50.41,45200.0,28.7696,28.8096,28.7639,28.8039,45200.0
2012-02-22 14:20:00,50.41,50.44,50.41,50.43,6200.0,28.8039,28.821,28.8039,28.8153,6200.0
2012-02-22 14:25:00,50.42,50.46,50.42,50.44,45000.0,28.8096,28.8324,28.8096,28.821,45000.0
2012-02-22 14:30:00,50.45,50.51,50.45,50.48,76100.0,28.8267,28.861,28.8267,28.8439,76100.0
2012-02-22 14:35:00,50.47,50.49,50.47,50.48,36500.0,28.8381,28.8496,28.8381,28.8439,36500.0
2012-02-22 14:40:00,50.49,50.51,50.48,50.51,46200.0,28.8496,28.861,28.8439,28.861,46200.0
2012-02-22 14:45:00,50.51,50.52,50.5,50.52,11700.0,28.861,28.8667,28.8553,28.8667,11700.0
2012-02-22 14:50:00,50.51,50.51,50.5,50.5,2700.0,28.861,28.861,28.8553,28.8553,2700.0
2012-02-22 14:55:00,50.5,50.5,50.49,50.5,18600.0,28.8553,28.8553,28.8496,28.8553,18600.0
2012-02-22 15:00:00,50.5,50.53,50.49,50.53,21800.0,28.8553,28.8724,28.8496,28.8724,21800.0
2012-02-22 15:05:00,50.53,50.53,50.47,50.49,64200.0,28.8724,28.8724,28.8381,28.8496,64200.0
2012-02-22 15:10:00,50.51,50.55,50.5,50.52,37200.0,28.861,28.8839,28.8553,28.8667,37200.0
2012-02-22 15:15:00,50.52,50.52,50.44,50.44,11700.0,28.8667,28.8667,28.821,28.821,11700.0
2012-02-22 15:20:00,50.44,50.5,50.44,50.5,47900.0,28.821,28.8553,28.821,28.8553,47900.0
2012-02-22 15:25:00,50.5,50.5,50.47,50.5,38600.0,28.8553,28.8553,28.8381,28.8553,38600.0
2012-02-22 15:30:00,50.5,50.5,50.49,50.5,10600.0,28.8553,28.8553,28.8496,28.8553,10600.0
2012-02-22 15:35:00,50.5,50.56,50.49,50.56,15900.0,28.8553,28.8896,28.8496,28.8896,15900.0
2012-02-22 15:40:00,50.56,50.58,50.5,50.52,27900.0,28.8896,28.901,28.8553,28.8667,27900.0
2012-02-22 15:45:00,50.51,50.52,50.46,50.5,75500.0,28.861,28.8667,28.8324,28.8553,75500.0
2012-02-22 15:50:00,50.49,50.5,50.44,50.48,92600.0,28.8496,28.8553,28.821,28.8439,92600.0
2012-02-22 15:55:00,50.48,50.49,50.46,50.48,83800.0,28.8439,28.8496,28.8324,28.8439,83800.0
2012-02-23 09:30:00,50.45,50.58,50.45,50.56,26600.0,28.8267,28.901,28.8267,28.8896,26600.0
2012-02-23 09:35:00,50.54,50.67,50.54,50.66,27800.0,28.8781,28.9524,28.8781,28.9467,27800.0
2012-02-23 09:40:00,50.67,50.68,50.58,50.59,33100.0,28.9524,28.9581,28.901,28.9067,33100.0
2012-02-23 09:45:00,50.59,50.64,50.53,50.55,22100.0,28.9067,28.9353,28.8724,28.8839,22100.0
2012-02-23 09:50:00,50.57,50.63,50.56,50.6,22400.0,28.8953,28.9296,28.8896,28.9124,22400.0
2012-02-23 09:55:00,50.6,50.62,50.56,50.6,9400.0,28.9124,28.9239,28.8896,28.9124,9400.0
2012-02-23 10:00:00,50.62,50.63,50.58,50.58,7500.0,28.9239,28.9296,28.901,28.901,7500.0
2012-02-23 10:05:00,50.57,50.59,50.44,50.44,24700.0,28.8953,28.9067,28.821,28.821,24700.0
2012-02-23 10:10:00,50.44,50.54,50.44,50.52,33400.0,28.821,28.8781,28.821,28.8667,33400.0
2012-02-23 10:15:00,50.51,50.55,50.45,50.5,62700.0,28.861,28.8839,28.8267,28.8553,62700.0
2012-02-23 10:20:00,50.5,50.57,50.5,50.57,22500.0,28.8553,28.8953,28.8553,28.8953,22500.0
2012-02-23 10:25:00,50.57,50.63,50.57,50.6,8600.0,28.8953,28.9296,28.8953,28.9124,8600.0
2012-02-23 10:30:00,50.59,50.59,50.55,50.57,12500.0,28.9067,28.9067,28.8839,28.8953,12500.0
2012-02-23 10:35:00,50.57,50.6,50.54,50.58,21100.0,28.8953,28.9124,28.8781,28.901,21100.0
2012-02-23 10:40:00,50.58,50.58,50.55,50.57,14600.0,28.901,28.901,28.8839,28.8953,14600.0
2012-02-23 10:45:00,50.57,50.62,50.56,50.61,15900.0,28.8953,28.9239,28.8896,28.9181,15900.0
2012-02-23 10:50:00,50.62,50.74,50.61,50.74,25500.0,28.9239,28.9924,28.9181,28.9924,25500.0
2012-02-23 10:55:00,50.73,50.84,50.72,50.83,45000.0,28.9867,29.0496,28.981,29.0438,45000.0
2012-02-23 11:00:00,50.82,50.83,50.8,50.82,28500.0,29.0381,29.0438,29.0267,29.0381,28500.0
2012-02-23 11:05:00,50.81,50.82,50.77,50.8,19600.0,29.0324,29.0381,29.0096,29.0267,19600.0
2012-02-23 11:10:00,50.8,50.88,50.8,50.84,46400.0,29.0267,29.0724,29.0267,29.0496,46400.0
2012-02-23 11:15:00,50.85,50.88,50.81,50.83,12500.0,29.0553,29.0724,29.0324,29.0438,12500.0
2012-02-23 11:20:00,50.82,50.87,50.82,50.86,9500.0,29.0381,29.0667,29.0381,29.061,9500.0
2012-02-23 11:25:00,50.84,50.86,50.8,50.82,12800.0,29.0496,29.061,29.0267,29.0381,12800.0
2012-02-23 11:30:00,50.81,50.84,50.8,50.84,25600.0,29.0324,29.0496,29.0267,29.0496,25600.0
2012-02-23 11:35:00,50.84,50.86,50.82,50.86,16900.0,29.0496,29.061,29.0381,29.061,16900.0
2012-02-23 11:40:00,50.85,50.86,50.72,50.72,20600.0,29.0553,29.061,28.981,28.981,20600.0
2012-02-23 11:45:00,50.72,50.75,50.69,50.75,10100.0,28.981,28.9981,28.9639,28.9981,10100.0
2012-02-23 11:50:00,50.74,50.78,50.74,50.77,14200.0,28.9924,29.0153,28.9924,29.0096,14200.0
2012-02-23 11:55:00,50.77,50.8,50.77,50.8,5100.0,29.0096,29.0267,29.0096,29.0267,5100.0
2012-02-23 12:00:00,50.8,50.81,50.76,50.76,10400.0,29.0267,29.0324,29.0038,29.0038,10400.0
2012-02-23 12:05:00,50.77,50.79,50.76,50.79,9100.0,29.0096,29.021,29.0038,29.021,9100.0
2012-02-23 12:10:00,50.79,50.8,50.73,50.74,6700.0,29.021,29.0267,28.9867,28.9924,6700.0
2012-02-23 12:15:00,50.75,50.79,50.75,50.78,10000.0,28.9981,29.021,28.9981,29.0153,10000.0
2012-02-23 12:20:00,50.78,50.8,50.77,50.8,6600.0,29.0153,29.0267,29.0096,29.0267,6600.0
2012-02-23 12:25:00,50.8,50.82,50.79,50.79,5800.0,29.0267,29.0381,29.021,29.021,5800.0
2012-02-23 12:30:00,50.78,50.79,50.72,50.75,24000.0,29.0153,29.021,28.981,28.9981,24000.0
2012-02-23 12:35:00,50.74,50.78,50.74,50.76,9800.0,28.9924,29.0153,28.9924,29.0038,9800.0
2012-02-23 12:40:00,50.76,50.79,50.76,50.78,5400.0,29.0038,29.021,29.0038,29.0153,5400.0
2012-02-23 12:45:00,50.77,50.77,50.72,50.75,8800.0,29.0096,29.0096,28.981,28.9981,8800.0
2012-02-23 12:50:00,50.74,50.74,50.72,50.74,10000.0,28.9924,28.9924,28.981,28.9924,10000.0
2012-02-23 12:55:00,50.75,50.78,50.75,50.78,6100.0,28.9981,29.0153,28.9981,29.0153,6100.0
2012-02-23 13:00:00,50.78,50.81,50.77,50.79,7800.0,29.0153,29.0324,29.0096,29.021,7800.0
2012-02-23 13:05:00,50.78,50.78,50.75,50.75,4100.0,29.0153,29.0153,28.9981,28.9981,4100.0
2012-02-23 13:10:00,50.75,50.77,50.75,50.76,8900.0,28.9981,29.0096,28.9981,29.0038,8900.0
2012-02-23 13:15:00,50.75,50.79,50.75,50.78,4900.0,28.9981,29.021,28.9981,29.0153,4900.0
2012-02-23 13:20:00,50.78,50.78,50.75,50.76,4700.0,29.0153,29.0153,28.9981,29.0038,4700.0
2012-02-23 13:25:00,50.75,50.81,50.75,50.81,9400.0,28.9981,29.0324,28.9981,29.0324,9400.0
2012-02-23 13:30:00,50.81,50.81,50.74,50.76,14100.0,29.0324,29.0324,28.9924,29.0038,14100.0
2012-02-23 13:35:00,50.76,50.77,50.72,50.75,135000.0,29.0038,29.0096,28.981,28.9981,135000.0
2012-02-23 13:40:00,50.75,50.75,50.74,50.74,9400.0,28.9981,28.9981,28.9924,28.9924,9400.0
2012-02-23 13:45:00,50.73,50.74,50.72,50.74,8600.0,28.9867,28.9924,28.981,28.9924,8600.0
2012-02-23 13:50:00,50.74,50.8,50.73,50.8,13800.0,28.9924,29.0267,28.9867,29.0267,13800.0
2012-02-23 13:55:00,50.81,50.82,50.78,50.81,8600.0,29.0324,29.0381,29.0153,29.0324,8600.0
2012-02-23 14:00:00,50.81,50.85,50.81,50.83,16400.0,29.0324,29.0553,29.0324,29.0438,16400.0
2012-02-23 14:05:00,50.83,50.84,50.8,50.82,15600.0,29.0438,29.0496,29.0267,29.0381,15600.0
2012-02-23 14:10:00,50.83,50.85,50.83,50.85,10500.0,29.0438,29.0553,29.0438,29.0553,10500.0
2012-02-23 14:15:00,50.85,50.9,50.84,50.9,16200.0,29.0553,29.0838,29.0496,29.0838,16200.0
2012-02-23 14:20:00,50.9,50.97,50.89,50.92,38900.0,29.0838,29.1238,29.0781,29.0953,38900.0
2012-02-23 14:25:00,50.92,50.92,50.9,50.91,7500.0,29.0953,29.0953,29.0838,29.0896,7500.0
2012-02-23 14:30:00,50.91,50.91,50.85,50.87,14800.0,29.0896,29.0896,29.0553,29.0667,14800.0
2012-02-23 14:35:00,50.87,50.91,50.87,50.89,11500.0,29.0667,29.0896,29.0667,29.0781,11500.0
2012-02-23 14:40:00,50.9,50.9,50.85,50.85,15500.0,29.0838,29.0838,29.0553,29.0553,15500.0
2012-02-23 14:45:00,50.84,50.86,50.83,50.86,23000.0,29.0496,29.061,29.0438,29.061,23000.0
2012-02-23 14:50:00,50.86,50.86,50.85,50.86,8800.0,29.061,29.061,29.0553,29.061,8800.0
2012-02-23 14:55:00,50.85,50.89,50.84,50.84,45300.0,29.0553,29.0781,29.0496,29.0496,45300.0
2012-02-23 15:00:00,50.85,50.85,50.84,50.85,9700.0,29.0553,29.0553,29.0496,29.0553,9700.0
2012-02-23 15:05:00,50.84,50.87,50.84,50.87,17800.0,29.0496,29.0667,29.0496,29.0667,17800.0
2012-02-23 15:10:00,50.87,50.91,50.85,50.86,25200.0,29.0667,29.0896,29.0553,29.061,25200.0
2012-02-23 15:15:00,50.85,50.86,50.84,50.86,19600.0,29.0553,29.061,29.0496,29.061,19600.0
2012-02-23 15:20:00,50.86,50.86,50.85,50.86,42900.0,29.061,29.061,29.0553,29.061,42900.0
2012-02-23 15:25:00,50.85,50.91,50.85,50.91,25000.0,29.0553,29.0896,29.0553,29.0896,25000.0
2012-02-23 15:30:00,50.9,50.92,50.89,50.9,19700.0,29.0838,29.0953,29.0781,29.0838,19700.0
2012-02-23 15:35:00,50.89,50.92,50.89,50.9,21200.0,29.0781,29.0953,29.0781,29.0838,21200.0
2012-02-23 15:40:00,50.9,50.92,50.89,50.91,21200.0,29.0838,29.0953,29.0781,29.0896,21200.0
2012-02-23 15:45:00,50.91,50.92,50.9,50.91,212100.0,29.0896,29.0953,29.0838,29.0896,212100.0
2012-02-23 15:50:00,50.92,50.92,50.9,50.91,46400.0,29.0953,29.0953,29.0838,29.0896,46400.0
2012-02-23 15:55:00,50.91,50.97,50.91,50.92,297700.0,29.0896,29.1238,29.0896,29.0953,297700.0
2012-02-24 09:30:00,51.0,51.05,50.84,50.99,70300.0,29.141,29.1696,29.0496,29.1353,70300.0
2012-02-24 09:35:00,50.99,51.07,50.92,51.07,24800.0,29.1353,29.181,29.0953,29.181,24800.0
2012-02-24 09:40:00,51.07,51.09,51.04,51.06,19600.0,29.181,29.1924,29.1638,29.1753,19600.0
2012-02-24 09:45:00,51.06,51.06,50.87,50.91,60600.0,29.1753,29.1753,29.0667,29.0896,60600.0
2012-02-24 09:50:00,50.91,50.96,50.91,50.94,28700.0,29.0896,29.1181,29.0896,29.1067,28700.0
2012-02-24 09:55:00,50.96,51.01,50.95,51.0,26700.0,29.1181,29.1467,29.1124,29.141,26700.0
2012-02-24 10:00:00,51.01,51.03,50.95,51.02,24000.0,29.1467,29.1581,29.1124,29.1524,24000.0
2012-02-24 10:05:00,51.02,51.06,51.02,51.06,28000.0,29.1524,29.1753,29.1524,29.1753,28000.0
2012-02-24 10:10:00,51.06,51.09,51.04,51.04,15400.0,29.1753,29.1924,29.1638,29.1638,15400.0
2012-02-24 10:15:00,51.04,51.13,51.04,51.12,26400.0,29.1638,29.2153,29.1638,29.2096,26400.0
2012-02-24 10:20:00,51.11,51.22,51.11,51.21,33200.0,29.2038,29.2667,29.2038,29.261,33200.0
2012-02-24 10:25:00,51.21,51.22,51.18,51.18,22100.0,29.261,29.2667,29.2438,29.2438,22100.0
2012-02-24 10:30:00,51.18,51.2,51.16,51.18,18600.0,29.2438,29.2553,29.2324,29.2438,18600.0
2012-02-24 10:35:00,51.18,51.19,51.15,51.16,20800.0,29.2438,29.2495,29.2267,29.2324,20800.0
2012-02-24 10:40:00,51.17,51.19,51.16,51.16,13300.0,29.2381,29.2495,29.2324,29.2324,13300.0
2012-02-24 10:45:00,51.16,51.18,51.16,51.17,10000.0,29.2324,29.2438,29.2324,29.2381,10000.0
2012-02-24 10:50:00,51.17,51.21,51.16,51.21,19900.0,29.2381,29.261,29.2324,29.261,19900.0
2012-02-24 10:55:00,51.21,51.22,51.18,51.2,13000.0,29.261,29.2667,29.2438,29.2553,13000.0
2012-02-24 11:00:00,51.2,51.21,51.17,51.19,12400.0,29.2553,29.261,29.2381,29.2495,12400.0
2012-02-24 11:05:00,51.2,51.22,51.2,51.22,10800.0,29.2553,29.2667,29.2553,29.2667,10800.0
2012-02-24 11:10:00,51.22,51.25,51.22,51.25,13600.0,29.2667,29.2838,29.2667,29.2838,13600.0
2012-02-24 11:15:00,51.25,51.25,51.18,51.18,10700.0,29.2838,29.2838,29.2438,29.2438,10700.0
2012-02-24 11:20:00,51.18,51.18,51.15,51.16,7800.0,29.2438,29.2438,29.2267,29.2324,7800.0
2012-02-24 11:25:00,51.17,51.24,51.17,51.22,14700.0,29.2381,29.2781,29.2381,29.2667,14700.0
2012-02-24 11:30:00,51.22,51.22,51.2,51.21,13300.0,29.2667,29.2667,29.2553,29.261,13300.0
2012-02-24 11:35:00,51.21,51.25,51.21,51.25,7500.0,29.261,29.2838,29.261,29.2838,7500.0
2012-02-24 11:40:00,51.24,51.26,51.24,51.26,8700.0,29.2781,29.2895,29.2781,29.2895,8700.0
2012-02-24 11:45:00,51.26,51.33,51.25,51.33,16000.0,29.2895,29.3295,29.2838,29.3295,16000.0
2012-02-24 11:50:00,51.33,51.4,51.33,51.4,38900.0,29.3295,29.3695,29.3295,29.3695,38900.0
2012-02-24 11:55:00,51.39,51.4,51.35,51.38,14700.0,29.3638,29.3695,29.341,29.3581,14700.0
2012-02-24 12:00:00,51.37,51.41,51.36,51.39,47900.0,29.3524,29.3753,29.3467,29.3638,47900.0
2012-02-24 12:05:00,51.4,51.41,51.39,51.4,10600.0,29.3695,29.3753,29.3638,29.3695,10600.0
2012-02-24 12:10:00,51.39,51.41,51.37,51.4,21900.0,29.3638,29.3753,29.3524,29.3695,21900.0
2012-02-24 12:15:00,51.39,51.39,51.37,51.38,12400.0,29.3638,29.3638,29.3524,29.3581,12400.0
2012-02-24 12:20:00,51.38,51.41,51.37,51.41,13100.0,29.3581,29.3753,29.3524,29.3753,13100.0
2012-02-24 12:25:00,51.41,51.43,51.4,51.4,23900.0,29.3753,29.3867,29.3695,29.3695,23900.0
2012-02-24 12:30:00,51.41,51.41,51.38,51.38,15300.0,29.3753,29.3753,29.3581,29.3581,15300.0
2012-02-24 12:35:00,51.37,51.38,51.36,51.37,14200.0,29.3524,29.3581,29.3467,29.3524,14200.0
2012-02-24 12:40:00,51.36,51.42,51.36,51.42,16400.0,29.3467,29.381,29.3467,29.381,16400.0
2012-02-24 12:45:00,51.41,51.47,51.41,51.47,19300.0,29.3753,29.4095,29.3753,29.4095,19300.0
2012-02-24 12:50:00,51.46,51.5,51.46,51.49,26500.0,29.4038,29.4267,29.4038,29.421,26500.0
2012-02-24 12:55:00,51.49,51.5,51.48,51.49,29300.0,29.421,29.4267,29.4153,29.421,29300.0
2012-02-24 13:00:00,51.48,51.5,51.48,51.48,16300.0,29.4153,29.4267,29.4153,29.4153,16300.0
2012-02-24 13:05:00,51.48,51.48,51.41,51.42,22400.0,29.4153,29.4153,29.3753,29.381,22400.0
2012-02-24 13:10:00,51.42,51.43,51.36,51.36,75600.0,29.381,29.3867,29.3467,29.3467,75600.0
2012-02-24 13:15:00,51.36,51.36,51.34,51.35,18300.0,29.3467,29.3467,29.3353,29.341,18300.0
2012-02-24 13:20:00,51.35,51.35,51.34,51.34,15000.0,29.341,29.341,29.3353,29.3353,15000.0
2012-02-24 13:25:00,51.34,51.36,51.34,51.35,15500.0,29.3353,29.3467,29.3353,29.341,15500.0
2012-02-24 13:30:00,51.35,51.36,51.31,51.33,13200.0,29.341,29.3467,29.3181,29.3295,13200.0
2012-02-24 13:35:00,51.34,51.35,51.29,51.32,40200.0,29.3353,29.341,29.3067,29.3238,40200.0
2012-02-24 13:40:00,51.31,51.33,51.27,51.27,11700.0,29.3181,29.3295,29.2953,29.2953,11700.0
2012-02-24 13:45:00,51.27,51.3,51.27,51.29,20100.0,29.2953,29.3124,29.2953,29.3067,20100.0
2012-02-24 13:50:00,51.3,51.32,51.29,51.3,25200.0,29.3124,29.3238,29.3067,29.3124,25200.0
2012-02-24 13:55:00,51.3,51.31,51.29,51.29,17000.0,29.3124,29.3181,29.3067,29.3067,17000.0
2012-02-24 14:00:00,51.29,51.33,51.29,51.3,19200.0,29.3067,29.3295,29.3067,29.3124,19200.0
2012-02-24 14:05:00,51.29,51.3,51.28,51.28,11500.0,29.3067,29.3124,29.301,29.301,11500.0
2012-02-24 14:10:00,51.29,51.31,51.29,51.3,22600.0,29.3067,29.3181,29.3067,29.3124,22600.0
2012-02-24 14:15:00,51.3,51.3,51.28,51.29,19600.0,29.3124,29.3124,29.301,29.3067,19600.0
2012-02-24 14:20:00,51.28,51.31,51.27,51.3,26200.0,29.301,29.3181,29.2953,29.3124,26200.0
2012-02-24 14:25:00,51.3,51.3,51.27,51.29,13600.0,29.3124,29.3124,29.2953,29.3067,13600.0
2012-02-24 14:30:00,51.28,51.28,51.24,51.27,30800.0,29.301,29.301,29.2781,29.2953,30800.0
2012-02-24 14:35:00,51.27,51.27,51.24,51.24,57900.0,29.2953,29.2953,29.2781,29.2781,57900.0
2012-02-24 14:40:00,51.26,51.29,51.24,51.27,69600.0,29.2895,29.3067,29.2781,29.2953,69600.0
2012-02-24 14:45:00,51.26,51.28,51.25,51.27,24700.0,29.2895,29.301,29.2838,29.2953,24700.0
2012-02-24 14:50:00,51.28,51.28,51.26,51.26,17200.0,29.301,29.301,29.2895,29.2895,17200.0
2012-02-24 14:55:00,51.26,51.27,51.25,51.26,15000.0,29.2895,29.2953,29.2838,29.2895,15000.0
2012-02-24 15:00:00,51.27,51.29,51.26,51.26,33700.0,29.2953,29.3067,29.2895,29.2895,33700.0
2012-02-24 15:05:00,51.27,51.28,51.25,51.26,24300.0,29.2953,29.301,29.2838,29.2895,24300.0
2012-02-24 15:10:00,51.26,51.27,51.25,51.26,37800.0,29.2895,29.2953,29.2838,29.2895,37800.0
2012-02-24 15:15:00,51.26,51.28,51.25,51.28,35200.0,29.2895,29.301,29.2838,29.301,35200.0
2012-02-24 15:20:00,51.27,51.28,51.26,51.27,34800.0,29.2953,29.301,29.2895,29.2953,34800.0
2012-02-24 15:25:00,51.27,51.28,51.26,51.27,30300.0,29.2953,29.301,29.2895,29.2953,30300.0
2012-02-24 15:30:00,51.26,51.27,51.25,51.27,43300.0,29.2895,29.2953,29.2838,29.2953,43300.0
2012-02-24 15:35:00,51.26,51.28,51.26,51.28,37700.0,29.2895,29.301,29.2895,29.301,37700.0
2012-02-24 15:40:00,51.28,51.32,51.27,51.31,68300.0,29.301,29.3238,29.2953,29.3181,68300.0
2012-02-24 15:45:00,51.31,51.33,51.26,51.26,55500.0,29.3181,29.3295,29.2895,29.2895,55500.0
2012-02-24 15:50:00,51.27,51.3,51.26,51.28,58300.0,29.2953,29.3124,29.2895,29.301,58300.0
2012-02-24 15:55:00,51.26,51.32,51.26,51.31,146400.0,29.2895,29.3238,29.2895,29.3181,146400.0
2012-02-27 09:30:00,51.14,51.41,51.11,51.31,48900.0,29.221,29.3753,29.2038,29.3181,48900.0
2012-02-27 09:35:00,51.25,51.25,51.0,51.11,46400.0,29.2838,29.2838,29.141,29.2038,46400.0
2012-02-27 09:40:00,51.12,51.29,51.1,51.2,38600.0,29.2096,29.3067,29.1981,29.2553,38600.0
2012-02-27 09:45:00,51.2,51.26,51.12,51.12,61000.0,29.2553,29.2895,29.2096,29.2096,61000.0
2012-02-27 09:50:00,51.13,51.19,51.12,51.18,33100.0,29.2153,29.2495,29.2096,29.2438,33100.0
2012-02-27 09:55:00,51.19,51.19,51.01,51.02,24400.0,29.2495,29.2495,29.1467,29.1524,24400.0
2012-02-27 10:00:00,51.03,51.05,50.98,51.03,46100.0,29.1581,29.1696,29.1296,29.1581,46100.0
2012-02-27 10:05:00,51.05,51.07,50.98,51.02,41100.0,29.1696,29.181,29.1296,29.1524,41100.0
2012-02-27 10:10:00,51.02,51.06,50.95,50.98,37300.0,29.1524,29.1753,29.1124,29.1296,37300.0
2012-02-27 10:15:00,50.98,51.08,50.98,51.07,32800.0,29.1296,29.1867,29.1296,29.181,32800.0
2012-02-27 10:20:00,51.07,51.09,51.01,51.09,26800.0,29.181,29.1924,29.1467,29.1924,26800.0
2012-02-27 10:25:00,51.08,51.1,51.02,51.1,33700.0,29.1867,29.1981,29.1524,29.1981,33700.0
2012-02-27 10:30:00,51.1,51.23,51.1,51.23,36700.0,29.1981,29.2724,29.1981,29.2724,36700.0
2012-02-27 10:35:00,51.23,51.27,51.2,51.25,32500.0,29.2724,29.2953,29.2553,29.2838,32500.0
2012-02-27 10:40:00,51.24,51.27,51.2,51.27,29200.0,29.2781,29.2953,29.2553,29.2953,29200.0
2012-02-27 10:45:00,51.25,51.32,51.23,51.32,17200.0,29.2838,29.3238,29.2724,29.3238,17200.0
2012-02-27 10:50:00,51.32,51.32,51.3,51.3,12800.0,29.3238,29.3238,29.3124,29.3124,12800.0
2012-02-27 10:55:00,51.3,51.31,51.27,51.27,20600.0,29.3124,29.3181,29.2953,29.2953,20600.0
2012-02-27 11:00:00,51.27,51.28,51.24,51.25,21200.0,29.2953,29.301,29.2781,29.2838,21200.0
2012-02-27 11:05:00,51.25,51.27,51.23,51.27,23500.0,29.2838,29.2953,29.2724,29.2953,23500.0
2012-02-27 11:10:00,51.26,51.28,51.22,51.24,38800.0,29.2895,29.301,29.2667,29.2781,38800.0
2012-02-27 11:15:00,51.24,51.31,51.24,51.3,43400.0,29.2781,29.3181,29.2781,29.3124,43400.0
2012-02-27 11:20:00,51.3,51.4,51.3,51.4,27900.0,29.3124,29.3695,29.3124,29.3695,27900.0
2012-02-27 11:25:00,51.4,51.4,51.34,51.4,22400.0,29.3695,29.3695,29.3353,29.3695,22400.0
2012-02-27 11:30:00,51.4,51.41,51.35,51.35,19500.0,29.3695,29.3753,29.341,29.341,19500.0
2012-02-27 11:35:00,51.36,51.39,51.33,51.38,16900.0,29.3467,29.3638,29.3295,29.3581,16900.0
2012-02-27 11:40:00,51.37,51.39,51.36,51.38,9000.0,29.3524,29.3638,29.3467,29.3581,9000.0
2012-02-27 11:45:00,51.38,51.39,51.33,51.35,19000.0,29.3581,29.3638,29.3295,29.341,19000.0
2012-02-27 11:50:00,51.35,51.36,51.34,51.36,11700.0,29.341,29.3467,29.3353,29.3467,11700.0
2012-02-27 11:55:00,51.36,51.39,51.36,51.39,7200.0,29.3467,29.3638,29.3467,29.3638,7200.0
2012-02-27 12:00:00,51.38,51.39,51.35,51.36,24700.0,29.3581,29.3638,29.341,29.3467,24700.0
2012-02-27 12:05:00,51.35,51.37,51.33,51.35,23900.0,29.341,29.3524,29.3295,29.341,23900.0
2012-02-27 12:10:00,51.34,51.34,51.31,51.32,5800.0,29.3353,29.3353,29.3181,29.3238,5800.0
2012-02-27 12:15:00,51.32,51.32,51.27,51.28,15900.0,29.3238,29.3238,29.2953,29.301,15900.0
2012-02-27 12:20:00,51.28,51.28,51.24,51.25,7600.0,29.301,29.301,29.2781,29.2838,7600.0
2012-02-27 12:25:00,51.26,51.31,51.26,51.31,11700.0,29.2895,29.3181,29.2895,29.3181,11700.0
2012-02-27 12:30:00,51.3,51.3,51.25,51.26,12500.0,29.3124,29.3124,29.2838,29.2895,12500.0
2012-02-27 12:35:00,51.26,51.27,51.26,51.27,2300.0,29.2895,29.2953,29.2895,29.2953,2300.0
2012-02-27 12:40:00,51.27,51.29,51.26,51.28,5800.0,29.2953,29.3067,29.2895,29.301,5800.0
2012-02-27 12:45:00,51.28,51.29,51.26,51.29,20000.0,29.301,29.3067,29.2895,29.3067,20000.0
2012-02-27 12:50:00,51.29,51.38,51.29,51.33,24800.0,29.3067,29.3581,29.3067,29.3295,24800.0
2012-02-27 12:55:00,51.33,51.36,51.33,51.36,6600.0,29.3295,29.3467,29.3295,29.3467,6600.0
2012-02-27 13:00:00,51.36,51.37,51.31,51.31,17800.0,29.3467,29.3524,29.3181,29.3181,17800.0
2012-02-27 13:05:00,51.3,51.33,51.29,51.32,11700.0,29.3124,29.3295,29.3067,29.3238,11700.0
2012-02-27 13:10:00,51.33,51.36,51.32,51.35,16600.0,29.3295,29.3467,29.3238,29.341,16600.0
2012-02-27 13:15:00,51.35,51.37,51.35,51.37,5700.0,29.341,29.3524,29.341,29.3524,5700.0
2012-02-27 13:20:00,51.37,51.41,51.37,51.4,14200.0,29.3524,29.3753,29.3524,29.3695,14200.0
2012-02-27 13:25:00,51.38,51.38,51.34,51.34,8000.0,29.3581,29.3581,29.3353,29.3353,8000.0
2012-02-27 13:30:00,51.33,51.34,51.31,51.33,27600.0,29.3295,29.3353,29.3181,29.3295,27600.0
2012-02-27 13:35:00,51.33,51.37,51.33,51.33,13500.0,29.3295,29.3524,29.3295,29.3295,13500.0
2012-02-27 13:40:00,51.33,51.4,51.33,51.38,19000.0,29.3295,29.3695,29.3295,29.3581,19000.0
2012-02-27 13:45:00,51.38,51.41,51.36,51.36,14900.0,29.3581,29.3753,29.3467,29.3467,14900.0
2012-02-27 13:50:00,51.36,51.4,51.35,51.37,16000.0,29.3467,29.3695,29.341,29.3524,16000.0
2012-02-27 13:55:00,51.36,51.37,51.35,51.35,4900.0,29.3467,29.3524,29.341,29.341,4900.0
2012-02-27 14:00:00,51.35,51.36,51.33,51.34,11100.0,29.341,29.3467,29.3295,29.3353,11100.0
2012-02-27 14:05:00,51.33,51.36,51.33,51.35,18200.0,29.3295,29.3467,29.3295,29.341,18200.0
2012-02-27 14:10:00,51.36,51.36,51.34,51.36,9800.0,29.3467,29.3467,29.3353,29.3467,9800.0
2012-02-27 14:15:00,51.35,51.36,51.32,51.32,10000.0,29.341,29.3467,29.3238,29.3238,10000.0
2012-02-27 14:20:00,51.31,51.32,51.3,51.31,23900.0,29.3181,29.3238,29.3124,29.3181,23900.0
2012-02-27 14:25:00,51.32,51.33,51.31,51.32,9900.0,29.3238,29.3295,29.3181,29.3238,9900.0
2012-02-27 14:30:00,51.32,51.33,51.31,51.32,17200.0,29.3238,29.3295,29.3181,29.3238,17200.0
2012-02-27 14:35:00,51.33,51.37,51.31,51.36,26300.0,29.3295,29.3524,29.3181,29.3467,26300.0
2012-02-27 14:40:00,51.35,51.41,51.35,51.38,15500.0,29.341,29.3753,29.341,29.3581,15500.0
2012-02-27 14:45:00,51.38,51.4,51.35,51.4,23700.0,29.3581,29.3695,29.341,29.3695,23700.0
2012-02-27 14:50:00,51.4,51.41,51.39,51.4,10000.0,29.3695,29.3753,29.3638,29.3695,10000.0
2012-02-27 14:55:00,51.4,51.4,51.37,51.38,13900.0,29.3695,29.3695,29.3524,29.3581,13900.0
2012-02-27 15:00:00,51.38,51.46,51.37,51.46,34800.0,29.3581,29.4038,29.3524,29.4038,34800.0
2012-02-27 15:05:00,51.46,51.49,51.44,51.48,40400.0,29.4038,29.421,29.3924,29.4153,40400.0
2012-02-27 15:10:00,51.48,51.49,51.47,51.48,31400.0,29.4153,29.421,29.4095,29.4153,31400.0
2012-02-27 15:15:00,51.48,51.51,51.47,51.49,62900.0,29.4153,29.4324,29.4095,29.421,62900.0
2012-02-27 15:20:00,51.5,51.51,51.45,51.46,20400.0,29.4267,29.4324,29.3981,29.4038,20400.0
2012-02-27 15:25:00,51.47,51.48,51.45,51.45,14100.0,29.4095,29.4153,29.3981,29.3981,14100.0
2012-02-27 15:30:00,51.46,51.46,51.44,51.44,32300.0,29.4038,29.4038,29.3924,29.3924,32300.0
2012-02-27 15:35:00,51.44,51.46,51.44,51.45,28200.0,29.3924,29.4038,29.3924,29.3981,28200.0
2012-02-27 15:40:00,51.45,51.49,51.45,51.49,46100.0,29.3981,29.421,29.3981,29.421,46100.0
2012-02-27 15:45:00,51.49,51.51,51.4,51.41,83700.0,29.421,29.4324,29.3695,29.3753,83700.0
2012-02-27 15:50:00,51.42,51.46,51.41,51.46,72100.0,29.381,29.4038,29.3753,29.4038,72100.0
2012-02-27 15:55:00,51.46,51.47,51.4,51.41,245800.0,29.4038,29.4095,29.3695,29.3753,245800.0
2012-02-28 09:30:00,51.51,51.65,51.47,51.54,32400.0,29.4324,29.5124,29.4095,29.4495,32400.0
2012-02-28 09:35:00,51.54,51.57,51.45,51.45,25300.0,29.4495,29.4667,29.3981,29.3981,25300.0
2012-02-28 09:40:00,51.46,51.47,51.35,51.44,36500.0,29.4038,29.4095,29.341,29.3924,36500.0
2012-02-28 09:45:00,51.45,51.47,51.39,51.44,34000.0,29.3981,29.4095,29.3638,29.3924,34000.0
2012-02-28 09:50:00,51.44,51.47,51.38,51.39,21700.0,29.3924,29.4095,29.3581,29.3638,21700.0
2012-02-28 09:55:00,51.38,51.51,51.38,51.49,39000.0,29.3581,29.4324,29.3581,29.421,39000.0
2012-02-28 10:00:00,51.51,51.62,51.4,51.4,77300.0,29.4324,29.4952,29.3695,29.3695,77300.0
2012-02-28 10:05:00,51.41,51.41,51.27,51.29,49000.0,29.3753,29.3753,29.2953,29.3067,49000.0
2012-02-28 10:10:00,51.3,51.33,51.24,51.27,28900.0,29.3124,29.3295,29.2781,29.2953,28900.0
2012-02-28 10:15:00,51.27,51.31,51.22,51.29,19500.0,29.2953,29.3181,29.2667,29.3067,19500.0
2012-02-28 10:20:00,51.28,51.28,51.23,51.26,15600.0,29.301,29.301,29.2724,29.2895,15600.0
2012-02-28 10:25:00,51.25,51.31,51.24,51.27,20600.0,29.2838,29.3181,29.2781,29.2953,20600.0
2012-02-28 10:30:00,51.26,51.35,51.25,51.31,17000.0,29.2895,29.341,29.2838,29.3181,17000.0
2012-02-28 10:35:00,51.31,51.31,51.29,51.31,13700.0,29.3181,29.3181,29.3067,29.3181,13700.0
2012-02-28 10:40:00,51.3,51.31,51.24,51.25,20800.0,29.3124,29.3181,29.2781,29.2838,20800.0
2012-02-28 10:45:00,51.25,51.29,51.24,51.25,16300.0,29.2838,29.3067,29.2781,29.2838,16300.0
2012-02-28 10:50:00,51.25,51.25,51.18,51.18,38700.0,29.2838,29.2838,29.2438,29.2438,38700.0
2012-02-28 10:55:00,51.18,51.2,51.16,51.2,16700.0,29.2438,29.2553,29.2324,29.2553,16700.0
2012-02-28 11:00:00,51.19,51.22,51.18,51.2,19900.0,29.2495,29.2667,29.2438,29.2553,19900.0
2012-02-28 11:05:00,51.2,51.23,51.18,51.21,12900.0,29.2553,29.2724,29.2438,29.261,12900.0
2012-02-28 11:10:00,51.21,51.22,51.17,51.18,13200.0,29.261,29.2667,29.2381,29.2438,13200.0
2012-02-28 11:15:00,51.19,51.24,51.18,51.24,13800.0,29.2495,29.2781,29.2438,29.2781,13800.0
2012-02-28 11:20:00,51.24,51.25,51.2,51.23,14400.0,29.2781,29.2838,29.2553,29.2724,14400.0
2012-02-28 11:25:00,51.24,51.26,51.23,51.26,10800.0,29.2781,29.2895,29.2724,29.2895,10800.0
2012-02-28 11:30:00,51.25,51.28,51.25,51.27,14300.0,29.2838,29.301,29.2838,29.2953,14300.0
2012-02-28 11:35:00,51.26,51.28,51.24,51.25,12700.0,29.2895,29.301,29.2781,29.2838,12700.0
2012-02-28 11:40:00,51.25,51.26,51.21,51.21,11300.0,29.2838,29.2895,29.261,29.261,11300.0
2012-02-28 11:45:00,51.21,51.23,51.21,51.23,16100.0,29.261,29.2724,29.261,29.2724,16100.0
2012-02-28 11:50:00,51.23,51.24,51.21,51.21,30200.0,29.2724,29.2781,29.261,29.261,30200.0
2012-02-28 11:55:00,51.22,51.23,51.21,51.22,18900.0,29.2667,29.2724,29.261,29.2667,18900.0
2012-02-28 12:00:00,51.21,51.22,51.2,51.21,4400.0,29.261,29.2667,29.2553,29.261,4400.0
2012-02-28 12:05:00,51.2,51.21,51.18,51.19,15500.0,29.2553,29.261,29.2438,29.2495,15500.0
2012-02-28 12:10:00,51.19,51.19,51.16,51.16,14500.0,29.2495,29.2495,29.2324,29.2324,14500.0
2012-02-28 12:15:00,51.16,51.17,51.13,51.14,45700.0,29.2324,29.2381,29.2153,29.221,45700.0
2012-02-28 12:20:00,51.16,51.18,51.15,51.15,16100.0,29.2324,29.2438,29.2267,29.2267,16100.0
2012-02-28 12:25:00,51.15,51.18,51.14,51.17,19900.0,29.2267,29.2438,29.221,29.2381,19900.0
2012-02-28 12:30:00,51.16,51.17,51.14,51.14,15700.0,29.2324,29.2381,29.221,29.221,15700.0
2012-02-28 12:35:00,51.14,51.15,51.14,51.15,8600.0,29.221,29.2267,29.221,29.2267,8600.0
2012-02-28 12:40:00,51.15,51.17,51.15,51.15,14900.0,29.2267,29.2381,29.2267,29.2267,14900.0
2012-02-28 12:45:00,51.15,51.18,51.15,51.17,5500.0,29.2267,29.2438,29.2267,29.2381,5500.0
2012-02-28 12:50:00,51.18,51.18,51.16,51.16,13900.0,29.2438,29.2438,29.2324,29.2324,13900.0
2012-02-28 12:55:00,51.17,51.18,51.14,51.16,37500.0,29.2381,29.2438,29.221,29.2324,37500.0
2012-02-28 13:00:00,51.15,51.16,51.15,51.15,8100.0,29.2267,29.2324,29.2267,29.2267,8100.0
2012-02-28 13:05:00,51.15,51.15,51.14,51.14,7500.0,29.2267,29.2267,29.221,29.221,7500.0
2012-02-28 13:10:00,51.14,51.15,51.14,51.14,6600.0,29.221,29.2267,29.221,29.221,6600.0
2012-02-28 13:15:00,51.14,51.15,51.12,51.12,30800.0,29.221,29.2267,29.2096,29.2096,30800.0
2012-02-28 13:20:00,51.13,51.14,51.13,51.14,7600.0,29.2153,29.221,29.2153,29.221,7600.0
2012-02-28 13:25:00,51.13,51.14,51.1,51.11,25900.0,29.2153,29.221,29.1981,29.2038,25900.0
2012-02-28 13:30:00,51.1,51.14,51.1,51.13,32200.0,29.1981,29.221,29.1981,29.2153,32200.0
2012-02-28 13:35:00,51.13,51.14,51.13,51.14,12400.0,29.2153,29.221,29.2153,29.221,12400.0
2012-02-28 13:40:00,51.13,51.14,51.13,51.14,7000.0,29.2153,29.221,29.2153,29.221,7000.0
2012-02-28 13:45:00,51.14,51.14,51.1,51.1,54600.0,29.221,29.221,29.1981,29.1981,54600.0
2012-02-28 13:50:00,51.1,51.13,51.09,51.1,50800.0,29.1981,29.2153,29.1924,29.1981,50800.0
2012-02-28 13:55:00,51.09,51.1,51.07,51.09,14600.0,29.1924,29.1981,29.181,29.1924,14600.0
2012-02-28 14:00:00,51.08,51.12,51.08,51.12,14000.0,29.1867,29.2096,29.1867,29.2096,14000.0
2012-02-28 14:05:00,51.11,51.13,51.1,51.11,9900.0,29.2038,29.2153,29.1981,29.2038,9900.0
2012-02-28 14:10:00,51.1,51.12,51.1,51.12,5600.0,29.1981,29.2096,29.1981,29.2096,5600.0
2012-02-28 14:15:00,51.11,51.12,51.11,51.11,7600.0,29.2038,29.2096,29.2038,29.2038,7600.0
2012-02-28 14:20:00,51.11,51.13,51.1,51.11,10300.0,29.2038,29.2153,29.1981,29.2038,10300.0
2012-02-28 14:25:00,51.11,51.12,51.08,51.08,14500.0,29.2038,29.2096,29.1867,29.1867,14500.0
2012-02-28 14:30:00,51.08,51.12,51.08,51.11,11300.0,29.1867,29.2096,29.1867,29.2038,11300.0
2012-02-28 14:35:00,51.11,51.12,51.1,51.11,15600.0,29.2038,29.2096,29.1981,29.2038,15600.0
2012-02-28 14:40:00,51.11,51.13,51.1,51.12,9100.0,29.2038,29.2153,29.1981,29.2096,9100.0
2012-02-28 14:45:00,51.13,51.13,51.1,51.12,66100.0,29.2153,29.2153,29.1981,29.2096,66100.0
2012-02-28 14:50:00,51.11,51.13,51.11,51.12,33200.0,29.2038,29.2153,29.2038,29.2096,33200.0
2012-02-28 14:55:00,51.11,51.12,51.1,51.1,35400.0,29.2038,29.2096,29.1981,29.1981,35400.0
2012-02-28 15:00:00,51.11,51.12,51.1,51.12,46200.0,29.2038,29.2096,29.1981,29.2096,46200.0
2012-02-28 15:05:00,51.12,51.12,51.11,51.12,26200.0,29.2096,29.2096,29.2038,29.2096,26200.0
2012-02-28 15:10:00,51.12,51.14,51.11,51.14,49700.0,29.2096,29.221,29.2038,29.221,49700.0
2012-02-28 15:15:00,51.14,51.18,51.13,51.17,44600.0,29.221,29.2438,29.2153,29.2381,44600.0
2012-02-28 15:20:00,51.17,51.19,51.16,51.18,35000.0,29.2381,29.2495,29.2324,29.2438,35000.0
2012-02-28 15:25:00,51.17,51.18,51.17,51.18,38100.0,29.2381,29.2438,29.2381,29.2438,38100.0
2012-02-28 15:30:00,51.17,51.23,51.17,51.23,72800.0,29.2381,29.2724,29.2381,29.2724,72800.0
2012-02-28 15:35:00,51.23,51.24,51.21,51.23,60500.0,29.2724,29.2781,29.261,29.2724,60500.0
2012-02-28 15:40:00,51.22,51.25,51.2,51.25,62800.0,29.2667,29.2838,29.2553,29.2838,62800.0
2012-02-28 15:45:00,51.24,51.25,51.23,51.24,39200.0,29.2781,29.2838,29.2724,29.2781,39200.0
2012-02-28 15:50:00,51.25,51.28,51.24,51.26,108400.0,29.2838,29.301,29.2781,29.2895,108400.0
2012-02-28 15:55:00,51.27,51.3,51.24,51.25,154700.0,29.2953,29.3124,29.2781,29.2838,154700.0
2012-02-29 09:30:00,50.79,50.89,50.68,50.79,79200.0,29.3243,29.382,29.2608,29.3243,79200.0
2012-02-29 09:35:00,50.79,50.86,50.71,50.81,53400.0,29.3243,29.3647,29.2781,29.3359,53400.0
2012-02-29 09:40:00,50.81,50.94,50.8,50.81,29600.0,29.3359,29.4109,29.3301,29.3359,29600.0
2012-02-29 09:45:00,50.82,50.82,50.51,50.53,56300.0,29.3416,29.3416,29.1626,29.1742,56300.0
2012-02-29 09:50:00,50.53,50.57,50.49,50.5,53300.0,29.1742,29.1973,29.1511,29.1569,53300.0
2012-02-29 09:55:00,50.5,50.52,50.48,50.5,29800.0,29.1569,29.1684,29.1453,29.1569,29800.0
2012-02-29 10:00:00,50.5,50.56,50.47,50.47,48500.0,29.1569,29.1915,29.1396,29.1396,48500.0
2012-02-29 10:05:00,50.47,50.48,50.39,50.42,26600.0,29.1396,29.1453,29.0934,29.1107,26600.0
2012-02-29 10:10:00,50.43,50.52,50.39,50.49,20800.0,29.1165,29.1684,29.0934,29.1511,20800.0
2012-02-29 10:15:00,50.48,50.5,50.45,50.48,21900.0,29.1453,29.1569,29.128,29.1453,21900.0
2012-02-29 10:20:00,50.48,50.55,50.47,50.55,13600.0,29.1453,29.1857,29.1396,29.1857,13600.0
2012-02-29 10:25:00,50.54,50.58,50.53,50.55,24200.0,29.18,29.2031,29.1742,29.1857,24200.0
2012-02-29 10:30:00,50.55,50.56,50.48,50.48,24300.0,29.1857,29.1915,29.1453,29.1453,24300.0
2012-02-29 10:35:00,50.49,50.5,50.46,50.47,11400.0,29.1511,29.1569,29.1338,29.1396,11400.0
2012-02-29 10:40:00,50.48,50.5,50.45,50.48,11800.0,29.1453,29.1569,29.128,29.1453,11800.0
2012-02-29 10:45:00,50.48,50.53,50.45,50.51,34200.0,29.1453,29.1742,29.128,29.1626,34200.0
2012-02-29 10:50:00,50.51,50.54,50.49,50.51,31100.0,29.1626,29.18,29.1511,29.1626,31100.0
2012-02-29 10:55:00,50.5,50.54,50.48,50.53,24400.0,29.1569,29.18,29.1453,29.1742,24400.0
2012-02-29 11:00:00,50.53,50.54,50.5,50.5,19400.0,29.1742,29.18,29.1569,29.1569,19400.0
2012-02-29 11:05:00,50.5,50.52,50.5,50.5,17900.0,29.1569,29.1684,29.1569,29.1569,17900.0
2012-02-29 11:10:00,50.51,50.52,50.41,50.44,32100.0,29.1626,29.1684,29.1049,29.1222,32100.0
2012-02-29 11:15:00,50.44,50.49,50.43,50.49,9200.0,29.1222,29.1511,29.1165,29.1511,9200.0
2012-02-29 11:20:00,50.48,50.48,50.33,50.38,38500.0,29.1453,29.1453,29.0587,29.0876,38500.0
2012-02-29 11:25:00,50.37,50.41,50.35,50.36,17500.0,29.0818,29.1049,29.0703,29.076,17500.0
2012-02-29 11:30:00,50.34,50.43,50.33,50.42,18000.0,29.0645,29.1165,29.0587,29.1107,18000.0
2012-02-29 11:35:00,50.41,50.42,50.39,50.4,6900.0,29.1049,29.1107,29.0934,29.0991,6900.0
2012-02-29 11:40:00,50.41,50.45,50.41,50.41,12500.0,29.1049,29.128,29.1049,29.1049,12500.0
2012-02-29 11:45:00,50.42,50.48,50.4,50.47,10900.0,29.1107,29.1453,29.0991,29.1396,10900.0
2012-02-29 11:50:00,50.48,50.51,50.47,50.5,7600.0,29.1453,29.1626,29.1396,29.1569,7600.0
2012-02-29 11:55:00,50.5,50.56,50.49,50.54,18700.0,29.1569,29.1915,29.1511,29.18,18700.0
2012-02-29 12:00:00,50.55,50.61,50.55,50.59,11900.0,29.1857,29.2204,29.1857,29.2088,11900.0
2012-02-29 12:05:00,50.59,50.67,50.59,50.63,17600.0,29.2088,29.255,29.2088,29.2319,17600.0
2012-02-29 12:10:00,50.64,50.67,50.62,50.62,8400.0,29.2377,29.255,29.2262,29.2262,8400.0
2012-02-29 12:15:00,50.62,50.67,50.62,50.66,14200.0,29.2262,29.255,29.2262,29.2493,14200.0
2012-02-29 12:20:00,50.65,50.68,50.63,50.64,7900.0,29.2435,29.2608,29.2319,29.2377,7900.0
2012-02-29 12:25:00,50.63,50.64,50.59,50.6,12900.0,29.2319,29.2377,29.2088,29.2146,12900.0
2012-02-29 12:30:00,50.61,50.61,50.59,50.59,6600.0,29.2204,29.2204,29.2088,29.2088,6600.0
2012-02-29 12:35:00,50.59,50.61,50.57,50.57,9200.0,29.2088,29.2204,29.1973,29.1973,9200.0
2012-02-29 12:40:00,50.57,50.57,50.56,50.56,8200.0,29.1973,29.1973,29.1915,29.1915,8200.0
2012-02-29 12:45:00,50.56,50.56,50.53,50.53,7700.0,29.1915,29.1915,29.1742,29.1742,7700.0
2012-02-29 12:50:00,50.54,50.54,50.53,50.54,8600.0,29.18,29.18,29.1742,29.18,8600.0
2012-02-29 12:55:00,50.53,50.54,50.53,50.54,3700.0,29.1742,29.18,29.1742,29.18,3700.0
2012-02-29 13:00:00,50.54,50.57,50.54,50.55,8600.0,29.18,29.1973,29.18,29.1857,8600.0
2012-02-29 13:05:00,50.55,50.58,50.55,50.58,10800.0,29.1857,29.2031,29.1857,29.2031,10800.0
2012-02-29 13:10:00,50.59,50.62,50.57,50.57,8300.0,29.2088,29.2262,29.1973,29.1973,8300.0
2012-02-29 13:15:00,50.57,50.57,50.56,50.56,3500.0,29.1973,29.1973,29.1915,29.1915,3500.0
2012-02-29 13:20:00,50.56,50.62,50.55,50.61,6000.0,29.1915,29.2262,29.1857,29.2204,6000.0
2012-02-29 13:25:00,50.61,50.65,50.61,50.62,10100.0,29.2204,29.2435,29.2204,29.2262,10100.0
2012-02-29 13:30:00,50.63,50.65,50.61,50.61,9800.0,29.2319,29.2435,29.2204,29.2204,9800.0
2012-02-29 13:35:00,50.61,50.62,50.59,50.61,8300.0,29.2204,29.2262,29.2088,29.2204,8300.0
2012-02-29 13:40:00,50.61,50.63,50.6,50.61,5900.0,29.2204,29.2319,29.2146,29.2204,5900.0
2012-02-29 13:45:00,50.61,50.61,50.59,50.6,7600.0,29.2204,29.2204,29.2088,29.2146,7600.0
2012-02-29 13:50:00,50.61,50.66,50.6,50.66,12600.0,29.2204,29.2493,29.2146,29.2493,12600.0
2012-02-29 13:55:00,50.66,50.75,50.65,50.75,18100.0,29.2493,29.3012,29.2435,29.3012,18100.0
2012-02-29 14:00:00,50.75,50.76,50.7,50.71,11700.0,29.3012,29.307,29.2723,29.2781,11700.0
2012-02-29 14:05:00,50.71,50.75,50.7,50.74,10900.0,29.2781,29.3012,29.2723,29.2954,10900.0
2012-02-29 14:10:00,50.74,50.74,50.69,50.69,11300.0,29.2954,29.2954,29.2666,29.2666,11300.0
2012-02-29 14:15:00,50.68,50.69,50.64,50.64,9400.0,29.2608,29.2666,29.2377,29.2377,9400.0
2012-02-29 14:20:00,50.64,50.65,50.62,50.62,5600.0,29.2377,29.2435,29.2262,29.2262,5600.0
2012-02-29 14:25:00,50.63,50.64,50.62,50.63,7600.0,29.2319,29.2377,29.2262,29.2319,7600.0
2012-02-29 14:30:00,50.63,50.64,50.61,50.61,12700.0,29.2319,29.2377,29.2204,29.2204,12700.0
2012-02-29 14:35:00,50.62,50.63,50.61,50.63,5100.0,29.2262,29.2319,29.2204,29.2319,5100.0
2012-02-29 14:40:00,50.63,50.64,50.61,50.63,18000.0,29.2319,29.2377,29.2204,29.2319,18000.0
2012-02-29 14:45:00,50.64,50.64,50.59,50.64,15400.0,29.2377,29.2377,29.2088,29.2377,15400.0
2012-02-29 14:50:00,50.63,50.65,50.63,50.63,5700.0,29.2319,29.2435,29.2319,29.2319,5700.0
2012-02-29 14:55:00,50.64,50.64,50.6,50.62,16200.0,29.2377,29.2377,29.2146,29.2262,16200.0
2012-02-29 15:00:00,50.62,50.64,50.55,50.58,56000.0,29.2262,29.2377,29.1857,29.2031,56000.0
2012-02-29 15:05:00,50.58,50.62,50.58,50.62,29500.0,29.2031,29.2262,29.2031,29.2262,29500.0
2012-02-29 15:10:00,50.62,50.64,50.59,50.63,39200.0,29.2262,29.2377,29.2088,29.2319,39200.0
2012-02-29 15:15:00,50.64,50.64,50.58,50.58,23800.0,29.2377,29.2377,29.2031,29.2031,23800.0
2012-02-29 15:20:00,50.59,50.59,50.55,50.57,18500.0,29.2088,29.2088,29.1857,29.1973,18500.0
2012-02-29 15:25:00,50.58,50.58,50.55,50.55,20000.0,29.2031,29.2031,29.1857,29.1857,20000.0
2012-02-29 15:30:00,50.55,50.57,50.55,50.56,35300.0,29.1857,29.1973,29.1857,29.1915,35300.0
2012-02-29 15:35:00,50.56,50.57,50.46,50.51,62800.0,29.1915,29.1973,29.1338,29.1626,62800.0
2012-02-29 15:40:00,50.51,50.58,50.5,50.57,75400.0,29.1626,29.2031,29.1569,29.1973,75400.0
2012-02-29 15:45:00,50.56,50.56,50.45,50.5,112600.0,29.1915,29.1915,29.128,29.1569,112600.0
2012-02-29 15:50:00,50.5,50.54,50.49,50.51,107300.0,29.1569,29.18,29.1511,29.1626,107300.0
2012-02-29 15:55:00,50.51,50.55,50.47,50.48,222400.0,29.1626,29.1857,29.1396,29.1453,222400.0
2012-03-01 09:30:00,50.24,50.6,50.24,50.52,69700.0,29.0068,29.2146,29.0068,29.1684,69700.0
2012-03-01 09:35:00,50.52,50.65,50.5,50.64,50000.0,29.1684,29.2435,29.1569,29.2377,50000.0
2012-03-01 09:40:00,50.64,50.64,50.49,50.58,37800.0,29.2377,29.2377,29.1511,29.2031,37800.0
2012-03-01 09:45:00,50.57,50.61,50.52,50.61,41400.0,29.1973,29.2204,29.1684,29.2204,41400.0
2012-03-01 09:50:00,50.6,50.65,50.53,50.65,27000.0,29.2146,29.2435,29.1742,29.2435,27000.0
2012-03-01 09:55:00,50.64,50.77,50.59,50.77,30400.0,29.2377,29.3128,29.2088,29.3128,30400.0
2012-03-01 10:00:00,50.74,50.74,50.53,50.63,103700.0,29.2954,29.2954,29.1742,29.2319,103700.0
2012-03-01 10:05:00,50.63,50.8,50.63,50.8,98900.0,29.2319,29.3301,29.2319,29.3301,98900.0
2012-03-01 10:10:00,50.81,50.81,50.73,50.77,34000.0,29.3359,29.3359,29.2897,29.3128,34000.0
2012-03-01 10:15:00,50.76,50.85,50.69,50.81,72400.0,29.307,29.359,29.2666,29.3359,72400.0
2012-03-01 10:20:00,50.8,50.8,50.74,50.75,13800.0,29.3301,29.3301,29.2954,29.3012,13800.0
2012-03-01 10:25:00,50.74,50.78,50.72,50.74,32800.0,29.2954,29.3185,29.2839,29.2954,32800.0
2012-03-01 10:30:00,50.74,50.83,50.72,50.81,42000.0,29.2954,29.3474,29.2839,29.3359,42000.0
2012-03-01 10:35:00,50.8,50.82,50.74,50.78,23500.0,29.3301,29.3416,29.2954,29.3185,23500.0
2012-03-01 10:40:00,50.79,50.79,50.73,50.75,29400.0,29.3243,29.3243,29.2897,29.3012,29400.0
2012-03-01 10:45:00,50.73,50.8,50.72,50.8,27000.0,29.2897,29.3301,29.2839,29.3301,27000.0
2012-03-01 10:50:00,50.8,50.81,50.74,50.79,12300.0,29.3301,29.3359,29.2954,29.3243,12300.0
2012-03-01 10:55:00,50.78,50.86,50.78,50.85,17400.0,29.3185,29.3647,29.3185,29.359,17400.0
2012-03-01 11:00:00,50.85,50.88,50.83,50.84,16800.0,29.359,29.3763,29.3474,29.3532,16800.0
2012-03-01 11:05:00,50.84,50.86,50.77,50.78,25600.0,29.3532,29.3647,29.3128,29.3185,25600.0
2012-03-01 11:10:00,50.78,50.83,50.76,50.78,18300.0,29.3185,29.3474,29.307,29.3185,18300.0
2012-03-01 11:15:00,50.78,50.79,50.74,50.78,13700.0,29.3185,29.3243,29.2954,29.3185,13700.0
2012-03-01 11:20:00,50.78,50.78,50.74,50.76,16200.0,29.3185,29.3185,29.2954,29.307,16200.0
2012-03-01 11:25:00,50.76,50.78,50.71,50.72,21500.0,29.307,29.3185,29.2781,29.2839,21500.0
2012-03-01 11:30:00,50.71,50.8,50.71,50.78,22900.0,29.2781,29.3301,29.2781,29.3185,22900.0
2012-03-01 11:35:00,50.78,50.79,50.7,50.72,12600.0,29.3185,29.3243,29.2723,29.2839,12600.0
2012-03-01 11:40:00,50.71,50.74,50.65,50.65,31100.0,29.2781,29.2954,29.2435,29.2435,31100.0
2012-03-01 11:45:00,50.66,50.68,50.63,50.66,13600.0,29.2493,29.2608,29.2319,29.2493,13600.0
2012-03-01 11:50:00,50.65,50.68,50.59,50.62,25300.0,29.2435,29.2608,29.2088,29.2262,25300.0
2012-03-01 11:55:00,50.62,50.65,50.62,50.62,8000.0,29.2262,29.2435,29.2262,29.2262,8000.0
2012-03-01 12:00:00,50.62,50.65,50.59,50.63,10800.0,29.2262,29.2435,29.2088,29.2319,10800.0
2012-03-01 12:05:00,50.63,50.66,50.61,50.62,9400.0,29.2319,29.2493,29.2204,29.2262,9400.0
2012-03-01 12:10:00,50.62,50.63,50.61,50.61,11600.0,29.2262,29.2319,29.2204,29.2204,11600.0
2012-03-01 12:15:00,50.61,50.64,50.59,50.62,36600.0,29.2204,29.2377,29.2088,29.2262,36600.0
2012-03-01 12:20:00,50.62,50.63,50.6,50.6,13200.0,29.2262,29.2319,29.2146,29.2146,13200.0
2012-03-01 12:25:00,50.6,50.61,50.59,50.59,11900.0,29.2146,29.2204,29.2088,29.2088,11900.0
2012-03-01 12:30:00,50.59,50.64,50.59,50.63,38100.0,29.2088,29.2377,29.2088,29.2319,38100.0
2012-03-01 12:35:00,50.63,50.64,50.59,50.59,16600.0,29.2319,29.2377,29.2088,29.2088,16600.0
2012-03-01 12:40:00,50.6,50.6,50.54,50.54,17100.0,29.2146,29.2146,29.18,29.18,17100.0
2012-03-01 12:45:00,50.53,50.56,50.53,50.56,10900.0,29.1742,29.1915,29.1742,29.1915,10900.0
2012-03-01 12:50:00,50.56,50.56,50.53,50.53,8800.0,29.1915,29.1915,29.1742,29.1742,8800.0
2012-03-01 12:55:00,50.54,50.55,50.53,50.54,12100.0,29.18,29.1857,29.1742,29.18,12100.0
2012-03-01 13:00:00,50.55,50.56,50.51,50.53,15100.0,29.1857,29.1915,29.1626,29.1742,15100.0
2012-03-01 13:05:00,50.52,50.57,50.52,50.56,14500.0,29.1684,29.1973,29.1684,29.1915,14500.0
2012-03-01 13:10:00,50.57,50.59,50.55,50.55,18900.0,29.1973,29.2088,29.1857,29.1857,18900.0
2012-03-01 13:15:00,50.56,50.57,50.55,50.56,9300.0,29.1915,29.1973,29.1857,29.1915,9300.0
2012-03-01 13:20:00,50.55,50.6,50.55,50.59,10000.0,29.1857,29.2146,29.1857,29.2088,10000.0
2012-03-01 13:25:00,50.58,50.61,50.58,50.6,13000.0,29.2031,29.2204,29.2031,29.2146,13000.0
2012-03-01 13:30:00,50.6,50.62,50.58,50.59,12200.0,29.2146,29.2262,29.2031,29.2088,12200.0
2012-03-01 13:35:00,50.58,50.59,50.56,50.56,7800.0,29.2031,29.2088,29.1915,29.1915,7800.0
2012-03-01 13:40:00,50.55,50.57,50.52,50.53,25400.0,29.1857,29.1973,29.1684,29.1742,25400.0
2012-03-01 13:45:00,50.52,50.57,50.52,50.57,39800.0,29.1684,29.1973,29.1684,29.1973,39800.0
2012-03-01 13:50:00,50.56,50.62,50.56,50.6,24100.0,29.1915,29.2262,29.1915,29.2146,24100.0
2012-03-01 13:55:00,50.6,50.64,50.6,50.61,14700.0,29.2146,29.2377,29.2146,29.2204,14700.0
2012-03-01 14:00:00,50.61,50.62,50.61,50.61,13700.0,29.2204,29.2262,29.2204,29.2204,13700.0
2012-03-01 14:05:00,50.62,50.63,50.61,50.63,18200.0,29.2262,29.2319,29.2204,29.2319,18200.0
2012-03-01 14:10:00,50.63,50.63,50.6,50.6,25700.0,29.2319,29.2319,29.2146,29.2146,25700.0
2012-03-01 14:15:00,50.6,50.61,50.55,50.61,27900.0,29.2146,29.2204,29.1857,29.2204,27900.0
2012-03-01 14:20:00,50.61,50.63,50.57,50.57,10800.0,29.2204,29.2319,29.1973,29.1973,10800.0
2012-03-01 14:25:00,50.57,50.57,50.55,50.55,8900.0,29.1973,29.1973,29.1857,29.1857,8900.0
2012-03-01 14:30:00,50.56,50.56,50.53,50.53,6100.0,29.1915,29.1915,29.1742,29.1742,6100.0
2012-03-01 14:35:00,50.53,50.57,50.53,50.55,24200.0,29.1742,29.1973,29.1742,29.1857,24200.0
2012-03-01 14:40:00,50.55,50.56,50.52,50.53,11000.0,29.1857,29.1915,29.1684,29.1742,11000.0
2012-03-01 14:45:00,50.54,50.56,50.52,50.55,11500.0,29.18,29.1915,29.1684,29.1857,11500.0
2012-03-01 14:50:00,50.55,50.56,50.53,50.55,5500.0,29.1857,29.1915,29.1742,29.1857,5500.0
2012-03-01 14:55:00,50.55,50.56,50.52,50.52,16300.0,29.1857,29.1915,29.1684,29.1684,16300.0
2012-03-01 15:00:00,50.53,50.55,50.47,50.47,18700.0,29.1742,29.1857,29.1396,29.1396,18700.0
2012-03-01 15:05:00,50.48,50.5,50.46,50.47,22800.0,29.1453,29.1569,29.1338,29.1396,22800.0
2012-03-01 15:10:00,50.46,50.47,50.41,50.41,11800.0,29.1338,29.1396,29.1049,29.1049,11800.0
2012-03-01 15:15:00,50.41,50.42,50.27,50.28,33800.0,29.1049,29.1107,29.0241,29.0299,33800.0
2012-03-01 15:20:00,50.29,50.32,50.26,50.28,50700.0,29.0356,29.053,29.0183,29.0299,50700.0
2012-03-01 15:25:00,50.28,50.31,50.28,50.31,26400.0,29.0299,29.0472,29.0299,29.0472,26400.0
2012-03-01 15:30:00,50.31,50.32,50.24,50.24,38700.0,29.0472,29.053,29.0068,29.0068,38700.0
2012-03-01 15:35:00,50.25,50.25,50.17,50.2,47900.0,29.0125,29.0125,28.9663,28.9837,47900.0
2012-03-01 15:40:00,50.19,50.25,50.17,50.23,92000.0,28.9779,29.0125,28.9663,29.001,92000.0
2012-03-01 15:45:00,50.25,50.41,50.23,50.41,75800.0,29.0125,29.1049,29.001,29.1049,75800.0
2012-03-01 15:50:00,50.41,50.44,50.37,50.44,81800.0,29.1049,29.1222,29.0818,29.1222,81800.0
2012-03-01 15:55:00,50.44,50.46,50.38,50.41,172100.0,29.1222,29.1338,29.0876,29.1049,172100.0
2012-03-02 09:30:00,50.38,50.44,50.35,50.44,20200.0,29.0876,29.1222,29.0703,29.1222,20200.0
2012-03-02 09:35:00,50.43,50.43,50.25,50.26,10300.0,29.1165,29.1165,29.0125,29.0183,10300.0
2012-03-02 09:40:00,50.26,50.28,50.22,50.23,10400.0,29.0183,29.0299,28.9952,29.001,10400.0
2012-03-02 09:45:00,50.21,50.29,50.18,50.23,16000.0,28.9894,29.0356,28.9721,29.001,16000.0
2012-03-02 09:50:00,50.23,50.34,50.22,50.32,25900.0,29.001,29.0645,28.9952,29.053,25900.0
2012-03-02 09:55:00,50.31,50.35,50.24,50.27,23800.0,29.0472,29.0703,29.0068,29.0241,23800.0
2012-03-02 10:00:00,50.27,50.3,50.21,50.26,27000.0,29.0241,29.0414,28.9894,29.0183,27000.0
2012-03-02 10:05:00,50.27,50.3,50.25,50.3,10200.0,29.0241,29.0414,29.0125,29.0414,10200.0
2012-03-02 10:10:00,50.31,50.33,50.24,50.26,20300.0,29.0472,29.0587,29.0068,29.0183,20300.0
2012-03-02 10:15:00,50.26,50.31,50.25,50.28,13400.0,29.0183,29.0472,29.0125,29.0299,13400.0
2012-03-02 10:20:00,50.27,50.32,50.26,50.28,13900.0,29.0241,29.053,29.0183,29.0299,13900.0
2012-03-02 10:25:00,50.28,50.3,50.24,50.24,15500.0,29.0299,29.0414,29.0068,29.0068,15500.0
2012-03-02 10:30:00,50.25,50.3,50.22,50.22,13900.0,29.0125,29.0414,28.9952,28.9952,13900.0
2012-03-02 10:35:00,50.23,50.24,50.21,50.24,16600.0,29.001,29.0068,28.9894,29.0068,16600.0
2012-03-02 10:40:00,50.24,50.27,50.2,50.22,10600.0,29.0068,29.0241,28.9837,28.9952,10600.0
2012-03-02 10:45:00,50.22,50.29,50.21,50.24,38700.0,28.9952,29.0356,28.9894,29.0068,38700.0
2012-03-02 10:50:00,50.25,50.3,50.25,50.25,17800.0,29.0125,29.0414,29.0125,29.0125,17800.0
2012-03-02 10:55:00,50.25,50.25,50.19,50.2,14900.0,29.0125,29.0125,28.9779,28.9837,14900.0
2012-03-02 11:00:00,50.21,50.23,50.19,50.2,11100.0,28.9894,29.001,28.9779,28.9837,11100.0
2012-03-02 11:05:00,50.2,50.22,50.18,50.2,14700.0,28.9837,28.9952,28.9721,28.9837,14700.0
2012-03-02 11:10:00,50.19,50.19,50.13,50.13,14900.0,28.9779,28.9779,28.9433,28.9433,14900.0
2012-03-02 11:15:00,50.14,50.21,50.13,50.21,9900.0,28.949,28.9894,28.9433,28.9894,9900.0
2012-03-02 11:20:00,50.2,50.21,50.18,50.21,17000.0,28.9837,28.9894,28.9721,28.9894,17000.0
2012-03-02 11:25:00,50.21,50.22,50.19,50.22,14000.0,28.9894,28.9952,28.9779,28.9952,14000.0
2012-03-02 11:30:00,50.22,50.25,50.22,50.23,4400.0,28.9952,29.0125,28.9952,29.001,4400.0
2012-03-02 11:35:00,50.23,50.28,50.23,50.28,8200.0,29.001,29.0299,29.001,29.0299,8200.0
2012-03-02 11:40:00,50.28,50.29,50.26,50.27,10800.0,29.0299,29.0356,29.0183,29.0241,10800.0
2012-03-02 11:45:00,50.27,50.29,50.25,50.26,13000.0,29.0241,29.0356,29.0125,29.0183,13000.0
2012-03-02 11:50:00,50.25,50.27,50.21,50.21,11600.0,29.0125,29.0241,28.9894,28.9894,11600.0
2012-03-02 11:55:00,50.2,50.23,50.19,50.21,19200.0,28.9837,29.001,28.9779,28.9894,19200.0
2012-03-02 12:00:00,50.21,50.26,50.2,50.26,9400.0,28.9894,29.0183,28.9837,29.0183,9400.0
2012-03-02 12:05:00,50.26,50.28,50.24,50.27,12600.0,29.0183,29.0299,29.0068,29.0241,12600.0
2012-03-02 12:10:00,50.28,50.29,50.27,50.28,10800.0,29.0299,29.0356,29.0241,29.0299,10800.0
2012-03-02 12:15:00,50.28,50.3,50.27,50.28,14100.0,29.0299,29.0414,29.0241,29.0299,14100.0
2012-03-02 12:20:00,50.29,50.34,50.29,50.3,15100.0,29.0356,29.0645,29.0356,29.0414,15100.0
2012-03-02 12:25:00,50.31,50.39,50.31,50.38,17300.0,29.0472,29.0934,29.0472,29.0876,17300.0
2012-03-02 12:30:00,50.39,50.39,50.35,50.37,11500.0,29.0934,29.0934,29.0703,29.0818,11500.0
2012-03-02 12:35:00,50.37,50.4,50.36,50.37,6100.0,29.0818,29.0991,29.076,29.0818,6100.0
2012-03-02 12:40:00,50.38,50.4,50.37,50.4,6600.0,29.0876,29.0991,29.0818,29.0991,6600.0
2012-03-02 12:45:00,50.4,50.43,50.39,50.39,23500.0,29.0991,29.1165,29.0934,29.0934,23500.0
2012-03-02 12:50:00,50.39,50.42,50.39,50.42,7300.0,29.0934,29.1107,29.0934,29.1107,7300.0
2012-03-02 12:55:00,50.42,50.43,50.38,50.39,9500.0,29.1107,29.1165,29.0876,29.0934,9500.0
2012-03-02 13:00:00,50.4,50.43,50.4,50.43,36700.0,29.0991,29.1165,29.0991,29.1165,36700.0
2012-03-02 13:05:00,50.43,50.44,50.41,50.43,42100.0,29.1165,29.1222,29.1049,29.1165,42100.0
2012-03-02 13:10:00,50.44,50.44,50.35,50.37,19600.0,29.1222,29.1222,29.0703,29.0818,19600.0
2012-03-02 13:15:00,50.37,50.38,50.35,50.36,9200.0,29.0818,29.0876,29.0703,29.076,9200.0
2012-03-02 13:20:00,50.36,50.37,50.31,50.31,11000.0,29.076,29.0818,29.0472,29.0472,11000.0
2012-03-02 13:25:00,50.32,50.37,50.32,50.36,7600.0,29.053,29.0818,29.053,29.076,7600.0
2012-03-02 13:30:00,50.36,50.38,50.34,50.34,10700.0,29.076,29.0876,29.0645,29.0645,10700.0
2012-03-02 13:35:00,50.34,50.35,50.32,50.34,5100.0,29.0645,29.0703,29.053,29.0645,5100.0
2012-03-02 13:40:00,50.34,50.36,50.34,50.34,9200.0,29.0645,29.076,29.0645,29.0645,9200.0
2012-03-02 13:45:00,50.34,50.35,50.31,50.35,11100.0,29.0645,29.0703,29.0472,29.0703,11100.0
2012-03-02 13:50:00,50.34,50.34,50.3,50.34,78400.0,29.0645,29.0645,29.0414,29.0645,78400.0
2012-03-02 13:55:00,50.34,50.37,50.33,50.36,20100.0,29.0645,29.0818,29.0587,29.076,20100.0
2012-03-02 14:00:00,50.37,50.42,50.37,50.41,10900.0,29.0818,29.1107,29.0818,29.1049,10900.0
2012-03-02 14:05:00,50.4,50.4,50.37,50.39,16500.0,29.0991,29.0991,29.0818,29.0934,16500.0
2012-03-02 14:10:00,50.39,50.4,50.37,50.38,10900.0,29.0934,29.0991,29.0818,29.0876,10900.0
2012-03-02 14:15:00,50.39,50.4,50.37,50.39,16600.0,29.0934,29.0991,29.0818,29.0934,16600.0
2012-03-02 14:20:00,50.39,50.39,50.37,50.39,8000.0,29.0934,29.0934,29.0818,29.0934,8000.0
2012-03-02 14:25:00,50.39,50.39,50.38,50.39,8400.0,29.0934,29.0934,29.0876,29.0934,8400.0
2012-03-02 14:30:00,50.38,50.39,50.37,50.38,15400.0,29.0876,29.0934,29.0818,29.0876,15400.0
2012-03-02 14:35:00,50.37,50.4,50.34,50.34,48800.0,29.0818,29.0991,29.0645,29.0645,48800.0
2012-03-02 14:40:00,50.35,50.45,50.33,50.45,30900.0,29.0703,29.128,29.0587,29.128,30900.0
2012-03-02 14:45:00,50.46,50.51,50.46,50.51,9500.0,29.1338,29.1626,29.1338,29.1626,9500.0
2012-03-02 14:50:00,50.51,50.52,50.49,50.49,15100.0,29.1626,29.1684,29.1511,29.1511,15100.0
2012-03-02 14:55:00,50.49,50.54,50.48,50.53,11700.0,29.1511,29.18,29.1453,29.1742,11700.0
2012-03-02 15:00:00,50.54,50.58,50.53,50.58,19000.0,29.18,29.2031,29.1742,29.2031,19000.0
2012-03-02 15:05:00,50.57,50.57,50.5,50.52,16300.0,29.1973,29.1973,29.1569,29.1684,16300.0
2012-03-02 15:10:00,50.52,50.56,50.52,50.55,20000.0,29.1684,29.1915,29.1684,29.1857,20000.0
2012-03-02 15:15:00,50.56,50.57,50.54,50.55,28300.0,29.1915,29.1973,29.18,29.1857,28300.0
2012-03-02 15:20:00,50.55,50.57,50.54,50.57,22600.0,29.1857,29.1973,29.18,29.1973,22600.0
2012-03-02 15:25:00,50.56,50.63,50.56,50.63,16300.0,29.1915,29.2319,29.1915,29.2319,16300.0
2012-03-02 15:30:00,50.62,50.65,50.61,50.64,25300.0,29.2262,29.2435,29.2204,29.2377,25300.0
2012-03-02 15:35:00,50.64,50.65,50.52,50.52,55600.0,29.2377,29.2435,29.1684,29.1684,55600.0
2012-03-02 15:40:00,50.51,50.54,50.48,50.49,34300.0,29.1626,29.18,29.1453,29.1511,34300.0
2012-03-02 15:45:00,50.5,50.54,50.5,50.52,39100.0,29.1569,29.18,29.1569,29.1684,39100.0
2012-03-02 15:50:00,50.52,50.56,50.52,50.54,51100.0,29.1684,29.1915,29.1684,29.18,51100.0
2012-03-02 15:55:00,50.54,50.56,50.47,50.49,193500.0,29.18,29.1915,29.1396,29.1511,193500.0
2012-03-05 09:30:00,50.38,50.45,50.26,50.3,30700.0,29.0876,29.128,29.0183,29.0414,30700.0
2012-03-05 09:35:00,50.31,50.39,50.29,50.37,12200.0,29.0472,29.0934,29.0356,29.0818,12200.0
2012-03-05 09:40:00,50.36,50.36,50.29,50.3,15100.0,29.076,29.076,29.0356,29.0414,15100.0
2012-03-05 09:45:00,50.31,50.36,50.26,50.31,21400.0,29.0472,29.076,29.0183,29.0472,21400.0
2012-03-05 09:50:00,50.3,50.3,50.25,50.29,12600.0,29.0414,29.0414,29.0125,29.0356,12600.0
2012-03-05 09:55:00,50.29,50.31,50.21,50.24,19200.0,29.0356,29.0472,28.9894,29.0068,19200.0
2012-03-05 10:00:00,50.25,50.3,50.23,50.24,28700.0,29.0125,29.0414,29.001,29.0068,28700.0
2012-03-05 10:05:00,50.24,50.29,50.24,50.27,14000.0,29.0068,29.0356,29.0068,29.0241,14000.0
2012-03-05 10:10:00,50.26,50.29,50.24,50.26,20600.0,29.0183,29.0356,29.0068,29.0183,20600.0
2012-03-05 10:15:00,50.26,50.3,50.26,50.29,25800.0,29.0183,29.0414,29.0183,29.0356,25800.0
2012-03-05 10:20:00,50.28,50.32,50.26,50.3,25200.0,29.0299,29.053,29.0183,29.0414,25200.0
2012-03-05 10:25:00,50.29,50.35,50.26,50.34,14900.0,29.0356,29.0703,29.0183,29.0645,14900.0
2012-03-05 10:30:00,50.33,50.36,50.31,50.34,8300.0,29.0587,29.076,29.0472,29.0645,8300.0
2012-03-05 10:35:00,50.33,50.35,50.32,50.33,9600.0,29.0587,29.0703,29.053,29.0587,9600.0
2012-03-05 10:40:00,50.33,50.38,50.33,50.33,11400.0,29.0587,29.0876,29.0587,29.0587,11400.0
2012-03-05 10:45:00,50.33,50.34,50.3,50.34,19500.0,29.0587,29.0645,29.0414,29.0645,19500.0
2012-03-05 10:50:00,50.34,50.43,50.34,50.43,9700.0,29.0645,29.1165,29.0645,29.1165,9700.0
2012-03-05 10:55:00,50.43,50.43,50.37,50.42,15600.0,29.1165,29.1165,29.0818,29.1107,15600.0
2012-03-05 11:00:00,50.42,50.43,50.39,50.39,15000.0,29.1107,29.1165,29.0934,29.0934,15000.0
2012-03-05 11:05:00,50.39,50.48,50.39,50.48,14400.0,29.0934,29.1453,29.0934,29.1453,14400.0
2012-03-05 11:10:00,50.48,50.5,50.48,50.48,8900.0,29.1453,29.1569,29.1453,29.1453,8900.0
2012-03-05 11:15:00,50.48,50.55,50.46,50.48,33200.0,29.1453,29.1857,29.1338,29.1453,33200.0
2012-03-05 11:20:00,50.49,50.51,50.46,50.47,6400.0,29.1511,29.1626,29.1338,29.1396,6400.0
2012-03-05 11:25:00,50.47,50.51,50.45,50.51,12700.0,29.1396,29.1626,29.128,29.1626,12700.0
2012-03-05 11:30:00,50.51,50.52,50.49,50.51,10400.0,29.1626,29.1684,29.1511,29.1626,10400.0
2012-03-05 11:35:00,50.51,50.53,50.49,50.51,11300.0,29.1626,29.1742,29.1511,29.1626,11300.0
2012-03-05 11:40:00,50.51,50.59,50.51,50.59,13100.0,29.1626,29.2088,29.1626,29.2088,13100.0
2012-03-05 11:45:00,50.6,50.61,50.57,50.59,9500.0,29.2146,29.2204,29.1973,29.2088,9500.0
2012-03-05 11:50:00,50.58,50.59,50.55,50.57,10900.0,29.2031,29.2088,29.1857,29.1973,10900.0
2012-03-05 11:55:00,50.58,50.62,50.58,50.6,9000.0,29.2031,29.2262,29.2031,29.2146,9000.0
2012-03-05 12:00:00,50.61,50.61,50.55,50.56,19400.0,29.2204,29.2204,29.1857,29.1915,19400.0
2012-03-05 12:05:00,50.56,50.63,50.55,50.62,10200.0,29.1915,29.2319,29.1857,29.2262,10200.0
2012-03-05 12:10:00,50.63,50.63,50.6,50.63,8800.0,29.2319,29.2319,29.2146,29.2319,8800.0
2012-03-05 12:15:00,50.62,50.62,50.6,50.6,6300.0,29.2262,29.2262,29.2146,29.2146,6300.0
2012-03-05 12:20:00,50.61,50.67,50.6,50.67,11000.0,29.2204,29.255,29.2146,29.255,11000.0
2012-03-05 12:25:00,50.67,50.7,50.66,50.69,14500.0,29.255,29.2723,29.2493,29.2666,14500.0
2012-03-05 12:30:00,50.69,50.69,50.64,50.64,7600.0,29.2666,29.2666,29.2377,29.2377,7600.0
2012-03-05 12:35:00,50.64,50.65,50.62,50.65,9500.0,29.2377,29.2435,29.2262,29.2435,9500.0
2012-03-05 12:40:00,50.64,50.69,50.64,50.69,10500.0,29.2377,29.2666,29.2377,29.2666,10500.0
2012-03-05 12:45:00,50.68,50.69,50.66,50.69,13800.0,29.2608,29.2666,29.2493,29.2666,13800.0
2012-03-05 12:50:00,50.69,50.69,50.6,50.61,6800.0,29.2666,29.2666,29.2146,29.2204,6800.0
2012-03-05 12:55:00,50.61,50.63,50.6,50.62,6900.0,29.2204,29.2319,29.2146,29.2262,6900.0
2012-03-05 13:00:00,50.61,50.67,50.61,50.66,8300.0,29.2204,29.255,29.2204,29.2493,8300.0
2012-03-05 13:05:00,50.67,50.7,50.65,50.65,9700.0,29.255,29.2723,29.2435,29.2435,9700.0
2012-03-05 13:10:00,50.66,50.68,50.65,50.67,8800.0,29.2493,29.2608,29.2435,29.255,8800.0
2012-03-05 13:15:00,50.66,50.7,50.66,50.69,11300.0,29.2493,29.2723,29.2493,29.2666,11300.0
2012-03-05 13:20:00,50.69,50.7,50.67,50.67,5800.0,29.2666,29.2723,29.255,29.255,5800.0
2012-03-05 13:25:00,50.68,50.7,50.66,50.7,6700.0,29.2608,29.2723,29.2493,29.2723,6700.0
2012-03-05 13:30:00,50.7,50.71,50.68,50.69,8800.0,29.2723,29.2781,29.2608,29.2666,8800.0
2012-03-05 13:35:00,50.7,50.7,50.68,50.7,16200.0,29.2723,29.2723,29.2608,29.2723,16200.0
2012-03-05 13:40:00,50.7,50.76,50.7,50.76,21700.0,29.2723,29.307,29.2723,29.307,21700.0
2012-03-05 13:45:00,50.75,50.76,50.74,50.76,6700.0,29.3012,29.307,29.2954,29.307,6700.0
2012-03-05 13:50:00,50.75,50.78,50.74,50.78,19700.0,29.3012,29.3185,29.2954,29.3185,19700.0
2012-03-05 13:55:00,50.78,50.82,50.77,50.81,10900.0,29.3185,29.3416,29.3128,29.3359,10900.0
2012-03-05 14:00:00,50.8,50.81,50.79,50.81,12200.0,29.3301,29.3359,29.3243,29.3359,12200.0
2012-03-05 14:05:00,50.8,50.82,50.79,50.8,20000.0,29.3301,29.3416,29.3243,29.3301,20000.0
2012-03-05 14:10:00,50.8,50.82,50.79,50.8,12700.0,29.3301,29.3416,29.3243,29.3301,12700.0
2012-03-05 14:15:00,50.8,50.84,50.8,50.84,10600.0,29.3301,29.3532,29.3301,29.3532,10600.0
2012-03-05 14:20:00,50.84,50.85,50.81,50.83,14800.0,29.3532,29.359,29.3359,29.3474,14800.0
2012-03-05 14:25:00,50.83,50.89,50.83,50.89,17500.0,29.3474,29.382,29.3474,29.382,17500.0
2012-03-05 14:30:00,50.89,50.9,50.85,50.85,39100.0,29.382,29.3878,29.359,29.359,39100.0
2012-03-05 14:35:00,50.85,50.86,50.82,50.84,11100.0,29.359,29.3647,29.3416,29.3532,11100.0
2012-03-05 14:40:00,50.85,50.85,50.82,50.83,7500.0,29.359,29.359,29.3416,29.3474,7500.0
2012-03-05 14:45:00,50.83,50.84,50.82,50.82,5500.0,29.3474,29.3532,29.3416,29.3416,5500.0
2012-03-05 14:50:00,50.82,50.83,50.82,50.82,3000.0,29.3416,29.3474,29.3416,29.3416,3000.0
2012-03-05 14:55:00,50.83,50.89,50.83,50.87,20800.0,29.3474,29.382,29.3474,29.3705,20800.0
2012-03-05 15:00:00,50.88,50.88,50.84,50.87,9100.0,29.3763,29.3763,29.3532,29.3705,9100.0
2012-03-05 15:05:00,50.86,50.87,50.8,50.8,14000.0,29.3647,29.3705,29.3301,29.3301,14000.0
2012-03-05 15:10:00,50.8,50.81,50.8,50.8,4600.0,29.3301,29.3359,29.3301,29.3301,4600.0
2012-03-05 15:15:00,50.81,50.82,50.79,50.81,18600.0,29.3359,29.3416,29.3243,29.3359,18600.0
2012-03-05 15:20:00,50.81,50.84,50.81,50.82,21900.0,29.3359,29.3532,29.3359,29.3416,21900.0
2012-03-05 15:25:00,50.83,50.9,50.82,50.88,85400.0,29.3474,29.3878,29.3416,29.3763,85400.0
2012-03-05 15:30:00,50.89,50.91,50.88,50.9,14100.0,29.382,29.3936,29.3763,29.3878,14100.0
2012-03-05 15:35:00,50.9,50.92,50.89,50.91,14100.0,29.3878,29.3994,29.382,29.3936,14100.0
2012-03-05 15:40:00,50.91,50.91,50.82,50.84,44700.0,29.3936,29.3936,29.3416,29.3532,44700.0
2012-03-05 15:45:00,50.84,50.92,50.83,50.88,41800.0,29.3532,29.3994,29.3474,29.3763,41800.0
2012-03-05 15:50:00,50.88,50.89,50.86,50.88,39600.0,29.3763,29.382,29.3647,29.3763,39600.0
2012-03-05 15:55:00,50.87,50.88,50.83,50.83,159300.0,29.3705,29.3763,29.3474,29.3474,159300.0
2012-03-06 09:30:00,50.57,50.63,50.41,50.55,44500.0,29.1973,29.2319,29.1049,29.1857,44500.0
2012-03-06 09:35:00,50.54,50.6,50.32,50.32,41100.0,29.18,29.2146,29.053,29.053,41100.0
2012-03-06 09:40:00,50.34,50.45,50.33,50.35,38100.0,29.0645,29.128,29.0587,29.0703,38100.0
2012-03-06 09:45:00,50.35,50.35,50.26,50.32,44300.0,29.0703,29.0703,29.0183,29.053,44300.0
2012-03-06 09:50:00,50.33,50.35,50.23,50.28,55700.0,29.0587,29.0703,29.001,29.0299,55700.0
2012-03-06 09:55:00,50.28,50.36,50.27,50.33,54200.0,29.0299,29.076,29.0241,29.0587,54200.0
2012-03-06 10:00:00,50.33,50.39,50.3,50.31,86800.0,29.0587,29.0934,29.0414,29.0472,86800.0
2012-03-06 10:05:00,50.31,50.45,50.31,50.4,39700.0,29.0472,29.128,29.0472,29.0991,39700.0
2012-03-06 10:10:00,50.4,50.43,50.37,50.41,34200.0,29.0991,29.1165,29.0818,29.1049,34200.0
2012-03-06 10:15:00,50.41,50.5,50.37,50.46,31100.0,29.1049,29.1569,29.0818,29.1338,31100.0
2012-03-06 10:20:00,50.47,50.49,50.4,50.45,28900.0,29.1396,29.1511,29.0991,29.128,28900.0
2012-03-06 10:25:00,50.46,50.5,50.42,50.45,15400.0,29.1338,29.1569,29.1107,29.128,15400.0
2012-03-06 10:30:00,50.45,50.5,50.43,50.48,26400.0,29.128,29.1569,29.1165,29.1453,26400.0
2012-03-06 10:35:00,50.49,50.52,50.42,50.43,36800.0,29.1511,29.1684,29.1107,29.1165,36800.0
2012-03-06 10:40:00,50.44,50.46,50.42,50.44,16700.0,29.1222,29.1338,29.1107,29.1222,16700.0
2012-03-06 10:45:00,50.43,50.49,50.42,50.44,14400.0,29.1165,29.1511,29.1107,29.1222,14400.0
2012-03-06 10:50:00,50.43,50.46,50.42,50.44,8400.0,29.1165,29.1338,29.1107,29.1222,8400.0
2012-03-06 10:55:00,50.43,50.46,50.42,50.42,12100.0,29.1165,29.1338,29.1107,29.1107,12100.0
2012-03-06 11:00:00,50.42,50.43,50.4,50.42,10100.0,29.1107,29.1165,29.0991,29.1107,10100.0
2012-03-06 11:05:00,50.41,50.48,50.4,50.48,17000.0,29.1049,29.1453,29.0991,29.1453,17000.0
2012-03-06 11:10:00,50.47,50.48,50.47,50.47,6700.0,29.1396,29.1453,29.1396,29.1396,6700.0
2012-03-06 11:15:00,50.48,50.49,50.47,50.48,11600.0,29.1453,29.1511,29.1396,29.1453,11600.0
2012-03-06 11:20:00,50.48,50.5,50.44,50.44,12800.0,29.1453,29.1569,29.1222,29.1222,12800.0
2012-03-06 11:25:00,50.45,50.5,50.42,50.47,11600.0,29.128,29.1569,29.1107,29.1396,11600.0
2012-03-06 11:30:00,50.47,50.47,50.39,50.4,20800.0,29.1396,29.1396,29.0934,29.0991,20800.0
2012-03-06 11:35:00,50.4,50.46,50.39,50.41,58200.0,29.0991,29.1338,29.0934,29.1049,58200.0
2012-03-06 11:40:00,50.42,50.49,50.41,50.45,12600.0,29.1107,29.1511,29.1049,29.128,12600.0
2012-03-06 11:45:00,50.46,50.47,50.42,50.44,14100.0,29.1338,29.1396,29.1107,29.1222,14100.0
2012-03-06 11:50:00,50.44,50.52,50.44,50.51,18000.0,29.1222,29.1684,29.1222,29.1626,18000.0
2012-03-06 11:55:00,50.51,50.53,50.49,50.52,4500.0,29.1626,29.1742,29.1511,29.1684,4500.0
2012-03-06 12:00:00,50.52,50.55,50.5,50.51,16600.0,29.1684,29.1857,29.1569,29.1626,16600.0
2012-03-06 12:05:00,50.52,50.52,50.46,50.46,5300.0,29.1684,29.1684,29.1338,29.1338,5300.0
2012-03-06 12:10:00,50.46,50.46,50.44,50.45,3100.0,29.1338,29.1338,29.1222,29.128,3100.0
2012-03-06 12:15:00,50.45,50.46,50.41,50.45,12500.0,29.128,29.1338,29.1049,29.128,12500.0
2012-03-06 12:20:00,50.45,50.49,50.42,50.48,8100.0,29.128,29.1511,29.1107,29.1453,8100.0
2012-03-06 12:25:00,50.48,50.49,50.47,50.48,4500.0,29.1453,29.1511,29.1396,29.1453,4500.0
2012-03-06 12:30:00,50.48,50.54,50.47,50.53,4900.0,29.1453,29.18,29.1396,29.1742,4900.0
2012-03-06 12:35:00,50.53,50.56,50.53,50.55,2200.0,29.1742,29.1915,29.1742,29.1857,2200.0
2012-03-06 12:40:00,50.55,50.56,50.55,50.56,2800.0,29.1857,29.1915,29.1857,29.1915,2800.0
2012-03-06 12:45:00,50.55,50.58,50.55,50.58,7300.0,29.1857,29.2031,29.1857,29.2031,7300.0
2012-03-06 12:50:00,50.57,50.63,50.57,50.62,10300.0,29.1973,29.2319,29.1973,29.2262,10300.0
2012-03-06 12:55:00,50.63,50.63,50.59,50.59,6800.0,29.2319,29.2319,29.2088,29.2088,6800.0
2012-03-06 13:00:00,50.59,50.65,50.55,50.64,13400.0,29.2088,29.2435,29.1857,29.2377,13400.0
2012-03-06 13:05:00,50.63,50.63,50.59,50.59,8500.0,29.2319,29.2319,29.2088,29.2088,8500.0
2012-03-06 13:10:00,50.59,50.61,50.59,50.61,3600.0,29.2088,29.2204,29.2088,29.2204,3600.0
2012-03-06 13:15:00,50.6,50.61,50.56,50.59,4600.0,29.2146,29.2204,29.1915,29.2088,4600.0
2012-03-06 13:20:00,50.59,50.63,50.56,50.6,14200.0,29.2088,29.2319,29.1915,29.2146,14200.0
2012-03-06 13:25:00,50.59,50.6,50.58,50.58,3600.0,29.2088,29.2146,29.2031,29.2031,3600.0
2012-03-06 13:30:00,50.59,50.61,50.58,50.61,6800.0,29.2088,29.2204,29.2031,29.2204,6800.0
2012-03-06 13:35:00,50.61,50.61,50.57,50.58,4400.0,29.2204,29.2204,29.1973,29.2031,4400.0
2012-03-06 13:40:00,50.58,50.58,50.55,50.58,5700.0,29.2031,29.2031,29.1857,29.2031,5700.0
2012-03-06 13:45:00,50.57,50.57,50.51,50.53,10600.0,29.1973,29.1973,29.1626,29.1742,10600.0
2012-03-06 13:50:00,50.52,50.57,50.52,50.55,6600.0,29.1684,29.1973,29.1684,29.1857,6600.0
2012-03-06 13:55:00,50.57,50.57,50.54,50.54,3300.0,29.1973,29.1973,29.18,29.18,3300.0
2012-03-06 14:00:00,50.55,50.59,50.55,50.57,12000.0,29.1857,29.2088,29.1857,29.1973,12000.0
2012-03-06 14:05:00,50.57,50.6,50.57,50.59,7300.0,29.1973,29.2146,29.1973,29.2088,7300.0
2012-03-06 14:10:00,50.59,50.63,50.59,50.61,11300.0,29.2088,29.2319,29.2088,29.2204,11300.0
2012-03-06 14:15:00,50.61,50.62,50.6,50.61,3300.0,29.2204,29.2262,29.2146,29.2204,3300.0
2012-03-06 14:20:00,50.6,50.61,50.6,50.6,5700.0,29.2146,29.2204,29.2146,29.2146,5700.0
2012-03-06 14:25:00,50.6,50.61,50.56,50.56,28300.0,29.2146,29.2204,29.1915,29.1915,28300.0
2012-03-06 14:30:00,50.55,50.55,50.51,50.52,6500.0,29.1857,29.1857,29.1626,29.1684,6500.0
2012-03-06 14:35:00,50.52,50.52,50.47,50.49,15500.0,29.1684,29.1684,29.1396,29.1511,15500.0
2012-03-06 14:40:00,50.48,50.49,50.47,50.47,4600.0,29.1453,29.1511,29.1396,29.1396,4600.0
2012-03-06 14:45:00,50.48,50.54,50.47,50.51,37200.0,29.1453,29.18,29.1396,29.1626,37200.0
2012-03-06 14:50:00,50.51,50.51,50.5,50.5,2500.0,29.1626,29.1626,29.1569,29.1569,2500.0
2012-03-06 14:55:00,50.5,50.51,50.48,50.48,21500.0,29.1569,29.1626,29.1453,29.1453,21500.0
2012-03-06 15:00:00,50.49,50.54,50.48,50.52,14300.0,29.1511,29.18,29.1453,29.1684,14300.0
2012-03-06 15:05:00,50.52,50.55,50.52,50.54,7800.0,29.1684,29.1857,29.1684,29.18,7800.0
2012-03-06 15:10:00,50.54,50.54,50.51,50.52,9500.0,29.18,29.18,29.1626,29.1684,9500.0
2012-03-06 15:15:00,50.51,50.56,50.51,50.56,20500.0,29.1626,29.1915,29.1626,29.1915,20500.0
2012-03-06 15:20:00,50.56,50.57,50.52,50.53,12900.0,29.1915,29.1973,29.1684,29.1742,12900.0
2012-03-06 15:25:00,50.54,50.55,50.53,50.54,8700.0,29.18,29.1857,29.1742,29.18,8700.0
2012-03-06 15:30:00,50.54,50.55,50.5,50.51,17600.0,29.18,29.1857,29.1569,29.1626,17600.0
2012-03-06 15:35:00,50.51,50.56,50.51,50.55,19700.0,29.1626,29.1915,29.1626,29.1857,19700.0
2012-03-06 15:40:00,50.55,50.62,50.54,50.6,26600.0,29.1857,29.2262,29.18,29.2146,26600.0
2012-03-06 15:45:00,50.59,50.6,50.56,50.57,35300.0,29.2088,29.2146,29.1915,29.1973,35300.0
2012-03-06 15:50:00,50.58,50.61,50.54,50.56,84300.0,29.2031,29.2204,29.18,29.1915,84300.0
2012-03-06 15:55:00,50.56,50.58,50.54,50.54,99800.0,29.1915,29.2031,29.18,29.18,99800.0
2012-03-07 09:30:00,50.41,50.44,50.28,50.35,49100.0,29.1049,29.1222,29.0299,29.0703,49100.0
2012-03-07 09:35:00,50.35,50.36,50.27,50.34,15700.0,29.0703,29.076,29.0241,29.0645,15700.0
2012-03-07 09:40:00,50.32,50.34,50.28,50.31,21400.0,29.053,29.0645,29.0299,29.0472,21400.0
2012-03-07 09:45:00,50.3,50.32,50.28,50.29,18100.0,29.0414,29.053,29.0299,29.0356,18100.0
2012-03-07 09:50:00,50.3,50.33,50.26,50.31,14500.0,29.0414,29.0587,29.0183,29.0472,14500.0
2012-03-07 09:55:00,50.31,50.31,50.22,50.23,7900.0,29.0472,29.0472,28.9952,29.001,7900.0
2012-03-07 10:00:00,50.23,50.31,50.23,50.3,15900.0,29.001,29.0472,29.001,29.0414,15900.0
2012-03-07 10:05:00,50.29,50.31,50.22,50.23,12700.0,29.0356,29.0472,28.9952,29.001,12700.0
2012-03-07 10:10:00,50.23,50.24,50.22,50.22,18600.0,29.001,29.0068,28.9952,28.9952,18600.0
2012-03-07 10:15:00,50.22,50.24,50.18,50.18,22800.0,28.9952,29.0068,28.9721,28.9721,22800.0
2012-03-07 10:20:00,50.18,50.21,50.16,50.2,20900.0,28.9721,28.9894,28.9606,28.9837,20900.0
2012-03-07 10:25:00,50.2,50.2,50.16,50.17,11900.0,28.9837,28.9837,28.9606,28.9663,11900.0
2012-03-07 10:30:00,50.17,50.18,50.14,50.14,15000.0,28.9663,28.9721,28.949,28.949,15000.0
2012-03-07 10:35:00,50.14,50.15,50.13,50.15,9300.0,28.949,28.9548,28.9433,28.9548,9300.0
2012-03-07 10:40:00,50.15,50.21,50.14,50.18,12100.0,28.9548,28.9894,28.949,28.9721,12100.0
2012-03-07 10:45:00,50.19,50.25,50.19,50.25,11800.0,28.9779,29.0125,28.9779,29.0125,11800.0
2012-03-07 10:50:00,50.25,50.25,50.21,50.23,12100.0,29.0125,29.0125,28.9894,29.001,12100.0
2012-03-07 10:55:00,50.23,50.27,50.22,50.25,17900.0,29.001,29.0241,28.9952,29.0125,17900.0
2012-03-07 11:00:00,50.26,50.3,50.23,50.24,21600.0,29.0183,29.0414,29.001,29.0068,21600.0
2012-03-07 11:05:00,50.25,50.27,50.21,50.26,18200.0,29.0125,29.0241,28.9894,29.0183,18200.0
2012-03-07 11:10:00,50.27,50.32,50.25,50.3,25200.0,29.0241,29.053,29.0125,29.0414,25200.0
2012-03-07 11:15:00,50.3,50.35,50.3,50.34,13100.0,29.0414,29.0703,29.0414,29.0645,13100.0
2012-03-07 11:20:00,50.34,50.38,50.28,50.28,23500.0,29.0645,29.0876,29.0299,29.0299,23500.0
2012-03-07 11:25:00,50.28,50.31,50.24,50.25,17700.0,29.0299,29.0472,29.0068,29.0125,17700.0
2012-03-07 11:30:00,50.25,50.32,50.25,50.3,11900.0,29.0125,29.053,29.0125,29.0414,11900.0
2012-03-07 11:35:00,50.3,50.35,50.29,50.33,16900.0,29.0414,29.0703,29.0356,29.0587,16900.0
2012-03-07 11:40:00,50.34,50.34,50.29,50.29,8500.0,29.0645,29.0645,29.0356,29.0356,8500.0
2012-03-07 11:45:00,50.29,50.29,50.25,50.26,5000.0,29.0356,29.0356,29.0125,29.0183,5000.0
2012-03-07 11:50:00,50.27,50.33,50.27,50.32,9200.0,29.0241,29.0587,29.0241,29.053,9200.0
2012-03-07 11:55:00,50.33,50.37,50.32,50.33,7200.0,29.0587,29.0818,29.053,29.0587,7200.0
2012-03-07 12:00:00,50.33,50.35,50.28,50.3,9300.0,29.0587,29.0703,29.0299,29.0414,9300.0
2012-03-07 12:05:00,50.29,50.3,50.28,50.3,7500.0,29.0356,29.0414,29.0299,29.0414,7500.0
2012-03-07 12:10:00,50.29,50.31,50.28,50.29,3100.0,29.0356,29.0472,29.0299,29.0356,3100.0
2012-03-07 12:15:00,50.29,50.31,50.28,50.31,7400.0,29.0356,29.0472,29.0299,29.0472,7400.0
2012-03-07 12:20:00,50.31,50.31,50.28,50.28,4200.0,29.0472,29.0472,29.0299,29.0299,4200.0
2012-03-07 12:25:00,50.28,50.33,50.28,50.32,7600.0,29.0299,29.0587,29.0299,29.053,7600.0
2012-03-07 12:30:00,50.32,50.32,50.3,50.31,7500.0,29.053,29.053,29.0414,29.0472,7500.0
2012-03-07 12:35:00,50.3,50.33,50.3,50.32,6000.0,29.0414,29.0587,29.0414,29.053,6000.0
2012-03-07 12:40:00,50.32,50.36,50.32,50.35,7400.0,29.053,29.076,29.053,29.0703,7400.0
2012-03-07 12:45:00,50.34,50.34,50.3,50.3,10900.0,29.0645,29.0645,29.0414,29.0414,10900.0
2012-03-07 12:50:00,50.3,50.32,50.3,50.3,9200.0,29.0414,29.053,29.0414,29.0414,9200.0
2012-03-07 12:55:00,50.3,50.32,50.3,50.31,4700.0,29.0414,29.053,29.0414,29.0472,4700.0
2012-03-07 13:00:00,50.31,50.32,50.28,50.29,18600.0,29.0472,29.053,29.0299,29.0356,18600.0
2012-03-07 13:05:00,50.29,50.32,50.28,50.28,9000.0,29.0356,29.053,29.0299,29.0299,9000.0
2012-03-07 13:10:00,50.3,50.31,50.29,50.3,4200.0,29.0414,29.0472,29.0356,29.0414,4200.0
2012-03-07 13:15:00,50.31,50.32,50.3,50.3,7700.0,29.0472,29.053,29.0414,29.0414,7700.0
2012-03-07 13:20:00,50.3,50.33,50.29,50.31,6600.0,29.0414,29.0587,29.0356,29.0472,6600.0
2012-03-07 13:25:00,50.32,50.34,50.31,50.33,11800.0,29.053,29.0645,29.0472,29.0587,11800.0
2012-03-07 13:30:00,50.33,50.4,50.33,50.39,13400.0,29.0587,29.0991,29.0587,29.0934,13400.0
2012-03-07 13:35:00,50.4,50.4,50.37,50.39,14600.0,29.0991,29.0991,29.0818,29.0934,14600.0
2012-03-07 13:40:00,50.39,50.41,50.36,50.36,12200.0,29.0934,29.1049,29.076,29.076,12200.0
2012-03-07 13:45:00,50.37,50.37,50.3,50.31,10600.0,29.0818,29.0818,29.0414,29.0472,10600.0
2012-03-07 13:50:00,50.3,50.3,50.28,50.28,7700.0,29.0414,29.0414,29.0299,29.0299,7700.0
2012-03-07 13:55:00,50.28,50.31,50.28,50.28,13600.0,29.0299,29.0472,29.0299,29.0299,13600.0
2012-03-07 14:00:00,50.29,50.35,50.28,50.33,9200.0,29.0356,29.0703,29.0299,29.0587,9200.0
2012-03-07 14:05:00,50.34,50.37,50.33,50.36,9700.0,29.0645,29.0818,29.0587,29.076,9700.0
2012-03-07 14:10:00,50.36,50.37,50.35,50.36,3600.0,29.076,29.0818,29.0703,29.076,3600.0
2012-03-07 14:15:00,50.37,50.41,50.36,50.37,21800.0,29.0818,29.1049,29.076,29.0818,21800.0
2012-03-07 14:20:00,50.37,50.39,50.37,50.38,6100.0,29.0818,29.0934,29.0818,29.0876,6100.0
2012-03-07 14:25:00,50.38,50.42,50.36,50.41,15500.0,29.0876,29.1107,29.076,29.1049,15500.0
2012-03-07 14:30:00,50.41,50.42,50.39,50.41,14400.0,29.1049,29.1107,29.0934,29.1049,14400.0
2012-03-07 14:35:00,50.41,50.42,50.37,50.4,24900.0,29.1049,29.1107,29.0818,29.0991,24900.0
2012-03-07 14:40:00,50.4,50.41,50.38,50.41,6300.0,29.0991,29.1049,29.0876,29.1049,6300.0
2012-03-07 14:45:00,50.41,50.44,50.4,50.44,9600.0,29.1049,29.1222,29.0991,29.1222,9600.0
2012-03-07 14:50:00,50.43,50.46,50.42,50.44,22300.0,29.1165,29.1338,29.1107,29.1222,22300.0
2012-03-07 14:55:00,50.44,50.45,50.43,50.44,4700.0,29.1222,29.128,29.1165,29.1222,4700.0
2012-03-07 15:00:00,50.44,50.47,50.44,50.46,10800.0,29.1222,29.1396,29.1222,29.1338,10800.0
2012-03-07 15:05:00,50.47,50.48,50.45,50.46,14300.0,29.1396,29.1453,29.128,29.1338,14300.0
2012-03-07 15:10:00,50.46,50.55,50.45,50.52,82900.0,29.1338,29.1857,29.128,29.1684,82900.0
2012-03-07 15:15:00,50.53,50.53,50.49,50.51,50900.0,29.1742,29.1742,29.1511,29.1626,50900.0
2012-03-07 15:20:00,50.52,50.55,50.51,50.54,20400.0,29.1684,29.1857,29.1626,29.18,20400.0
2012-03-07 15:25:00,50.53,50.55,50.53,50.54,18100.0,29.1742,29.1857,29.1742,29.18,18100.0
2012-03-07 15:30:00,50.54,50.54,50.53,50.54,20600.0,29.18,29.18,29.1742,29.18,20600.0
2012-03-07 15:35:00,50.53,50.54,50.53,50.54,17900.0,29.1742,29.18,29.1742,29.18,17900.0
2012-03-07 15:40:00,50.54,50.56,50.53,50.54,40300.0,29.18,29.1915,29.1742,29.18,40300.0
2012-03-07 15:45:00,50.55,50.57,50.53,50.54,42700.0,29.1857,29.1973,29.1742,29.18,42700.0
2012-03-07 15:50:00,50.54,50.56,50.53,50.54,43500.0,29.18,29.1915,29.1742,29.18,43500.0
2012-03-07 15:55:00,50.54,50.55,50.46,50.47,222800.0,29.18,29.1857,29.1338,29.1396,222800.0
2012-03-08 09:30:00,50.62,50.7,50.54,50.61,35900.0,29.2262,29.2723,29.18,29.2204,35900.0
2012-03-08 09:35:00,50.61,50.61,50.47,50.5,36500.0,29.2204,29.2204,29.1396,29.1569,36500.0
2012-03-08 09:40:00,50.47,50.6,50.47,50.48,17300.0,29.1396,29.2146,29.1396,29.1453,17300.0
2012-03-08 09:45:00,50.49,50.55,50.47,50.54,30800.0,29.1511,29.1857,29.1396,29.18,30800.0
2012-03-08 09:50:00,50.55,50.58,50.5,50.5,17300.0,29.1857,29.2031,29.1569,29.1569,17300.0
2012-03-08 09:55:00,50.5,50.5,50.42,50.42,16500.0,29.1569,29.1569,29.1107,29.1107,16500.0
2012-03-08 10:00:00,50.43,50.49,50.41,50.41,27500.0,29.1165,29.1511,29.1049,29.1049,27500.0
2012-03-08 10:05:00,50.4,50.43,50.38,50.43,26000.0,29.0991,29.1165,29.0876,29.1165,26000.0
2012-03-08 10:10:00,50.43,50.47,50.43,50.47,10400.0,29.1165,29.1396,29.1165,29.1396,10400.0
2012-03-08 10:15:00,50.46,50.5,50.46,50.49,10200.0,29.1338,29.1569,29.1338,29.1511,10200.0
2012-03-08 10:20:00,50.48,50.48,50.39,50.4,11300.0,29.1453,29.1453,29.0934,29.0991,11300.0
2012-03-08 10:25:00,50.39,50.4,50.36,50.4,11300.0,29.0934,29.0991,29.076,29.0991,11300.0
2012-03-08 10:30:00,50.41,50.49,50.41,50.49,7700.0,29.1049,29.1511,29.1049,29.1511,7700.0
2012-03-08 10:35:00,50.49,50.5,50.45,50.45,10300.0,29.1511,29.1569,29.128,29.128,10300.0
2012-03-08 10:40:00,50.46,50.49,50.45,50.49,5800.0,29.1338,29.1511,29.128,29.1511,5800.0
2012-03-08 10:45:00,50.49,50.52,50.46,50.47,12300.0,29.1511,29.1684,29.1338,29.1396,12300.0
2012-03-08 10:50:00,50.45,50.5,50.45,50.49,7300.0,29.128,29.1569,29.128,29.1511,7300.0
2012-03-08 10:55:00,50.49,50.49,50.46,50.48,15100.0,29.1511,29.1511,29.1338,29.1453,15100.0
2012-03-08 11:00:00,50.47,50.49,50.46,50.47,20600.0,29.1396,29.1511,29.1338,29.1396,20600.0
2012-03-08 11:05:00,50.47,50.49,50.46,50.47,10000.0,29.1396,29.1511,29.1338,29.1396,10000.0
2012-03-08 11:10:00,50.48,50.48,50.41,50.41,21900.0,29.1453,29.1453,29.1049,29.1049,21900.0
2012-03-08 11:15:00,50.4,50.41,50.37,50.37,17200.0,29.0991,29.1049,29.0818,29.0818,17200.0
2012-03-08 11:20:00,50.38,50.41,50.38,50.39,11400.0,29.0876,29.1049,29.0876,29.0934,11400.0
2012-03-08 11:25:00,50.4,50.41,50.31,50.33,26300.0,29.0991,29.1049,29.0472,29.0587,26300.0
2012-03-08 11:30:00,50.32,50.41,50.31,50.38,25100.0,29.053,29.1049,29.0472,29.0876,25100.0
2012-03-08 11:35:00,50.37,50.42,50.36,50.39,9200.0,29.0818,29.1107,29.076,29.0934,9200.0
2012-03-08 11:40:00,50.38,50.45,50.37,50.44,60600.0,29.0876,29.128,29.0818,29.1222,60600.0
2012-03-08 11:45:00,50.43,50.45,50.4,50.4,21300.0,29.1165,29.128,29.0991,29.0991,21300.0
2012-03-08 11:50:00,50.41,50.45,50.41,50.42,7600.0,29.1049,29.128,29.1049,29.1107,7600.0
2012-03-08 11:55:00,50.43,50.44,50.4,50.42,9100.0,29.1165,29.1222,29.0991,29.1107,9100.0
2012-03-08 12:00:00,50.42,50.44,50.41,50.44,12700.0,29.1107,29.1222,29.1049,29.1222,12700.0
2012-03-08 12:05:00,50.44,50.44,50.42,50.42,7900.0,29.1222,29.1222,29.1107,29.1107,7900.0
2012-03-08 12:10:00,50.43,50.45,50.42,50.44,10800.0,29.1165,29.128,29.1107,29.1222,10800.0
2012-03-08 12:15:00,50.45,50.46,50.44,50.44,7700.0,29.128,29.1338,29.1222,29.1222,7700.0
2012-03-08 12:20:00,50.43,50.45,50.42,50.43,3900.0,29.1165,29.128,29.1107,29.1165,3900.0
2012-03-08 12:25:00,50.42,50.42,50.4,50.41,9100.0,29.1107,29.1107,29.0991,29.1049,9100.0
2012-03-08 12:30:00,50.41,50.44,50.41,50.42,11400.0,29.1049,29.1222,29.1049,29.1107,11400.0
2012-03-08 12:35:00,50.43,50.47,50.42,50.44,20300.0,29.1165,29.1396,29.1107,29.1222,20300.0
2012-03-08 12:40:00,50.44,50.45,50.42,50.43,4700.0,29.1222,29.128,29.1107,29.1165,4700.0
2012-03-08 12:45:00,50.42,50.43,50.42,50.43,5700.0,29.1107,29.1165,29.1107,29.1165,5700.0
2012-03-08 12:50:00,50.44,50.46,50.44,50.46,2800.0,29.1222,29.1338,29.1222,29.1338,2800.0
2012-03-08 12:55:00,50.45,50.46,50.45,50.45,1400.0,29.128,29.1338,29.128,29.128,1400.0
2012-03-08 13:00:00,50.45,50.45,50.42,50.42,15800.0,29.128,29.128,29.1107,29.1107,15800.0
2012-03-08 13:05:00,50.42,50.42,50.41,50.41,2900.0,29.1107,29.1107,29.1049,29.1049,2900.0
2012-03-08 13:10:00,50.41,50.42,50.38,50.39,21900.0,29.1049,29.1107,29.0876,29.0934,21900.0
2012-03-08 13:15:00,50.38,50.41,50.38,50.39,5600.0,29.0876,29.1049,29.0876,29.0934,5600.0
2012-03-08 13:20:00,50.39,50.42,50.39,50.42,5700.0,29.0934,29.1107,29.0934,29.1107,5700.0
2012-03-08 13:25:00,50.42,50.44,50.41,50.42,7900.0,29.1107,29.1222,29.1049,29.1107,7900.0
2012-03-08 13:30:00,50.42,50.45,50.42,50.43,4800.0,29.1107,29.128,29.1107,29.1165,4800.0
2012-03-08 13:35:00,50.44,50.44,50.42,50.43,4000.0,29.1222,29.1222,29.1107,29.1165,4000.0
2012-03-08 13:40:00,50.42,50.45,50.41,50.45,8700.0,29.1107,29.128,29.1049,29.128,8700.0
2012-03-08 13:45:00,50.44,50.45,50.4,50.41,13900.0,29.1222,29.128,29.0991,29.1049,13900.0
2012-03-08 13:50:00,50.41,50.43,50.41,50.41,9700.0,29.1049,29.1165,29.1049,29.1049,9700.0
2012-03-08 13:55:00,50.41,50.45,50.41,50.45,18800.0,29.1049,29.128,29.1049,29.128,18800.0
2012-03-08 14:00:00,50.44,50.46,50.43,50.45,6600.0,29.1222,29.1338,29.1165,29.128,6600.0
2012-03-08 14:05:00,50.45,50.48,50.45,50.48,3200.0,29.128,29.1453,29.128,29.1453,3200.0
2012-03-08 14:10:00,50.47,50.47,50.43,50.43,5900.0,29.1396,29.1396,29.1165,29.1165,5900.0
2012-03-08 14:15:00,50.42,50.47,50.42,50.47,6800.0,29.1107,29.1396,29.1107,29.1396,6800.0
2012-03-08 14:20:00,50.47,50.47,50.46,50.47,3200.0,29.1396,29.1396,29.1338,29.1396,3200.0
2012-03-08 14:25:00,50.47,50.49,50.47,50.48,9100.0,29.1396,29.1511,29.1396,29.1453,9100.0
2012-03-08 14:30:00,50.48,50.5,50.48,50.49,9600.0,29.1453,29.1569,29.1453,29.1511,9600.0
2012-03-08 14:35:00,50.49,50.51,50.49,50.49,21500.0,29.1511,29.1626,29.1511,29.1511,21500.0
2012-03-08 14:40:00,50.49,50.55,50.49,50.53,23000.0,29.1511,29.1857,29.1511,29.1742,23000.0
2012-03-08 14:45:00,50.54,50.56,50.53,50.55,12500.0,29.18,29.1915,29.1742,29.1857,12500.0
2012-03-08 14:50:00,50.55,50.63,50.55,50.6,39900.0,29.1857,29.2319,29.1857,29.2146,39900.0
2012-03-08 14:55:00,50.59,50.65,50.59,50.64,49200.0,29.2088,29.2435,29.2088,29.2377,49200.0
2012-03-08 15:00:00,50.65,50.67,50.64,50.67,36300.0,29.2435,29.255,29.2377,29.255,36300.0
2012-03-08 15:05:00,50.66,50.66,50.65,50.65,5400.0,29.2493,29.2493,29.2435,29.2435,5400.0
2012-03-08 15:10:00,50.66,50.68,50.65,50.67,19400.0,29.2493,29.2608,29.2435,29.255,19400.0
2012-03-08 15:15:00,50.67,50.69,50.67,50.68,34200.0,29.255,29.2666,29.255,29.2608,34200.0
2012-03-08 15:20:00,50.68,50.69,50.67,50.68,9200.0,29.2608,29.2666,29.255,29.2608,9200.0
2012-03-08 15:25:00,50.68,50.69,50.68,50.68,7600.0,29.2608,29.2666,29.2608,29.2608,7600.0
2012-03-08 15:30:00,50.69,50.69,50.68,50.68,9800.0,29.2666,29.2666,29.2608,29.2608,9800.0
2012-03-08 15:35:00,50.68,50.69,50.67,50.68,19900.0,29.2608,29.2666,29.255,29.2608,19900.0
2012-03-08 15:40:00,50.68,50.69,50.65,50.65,9800.0,29.2608,29.2666,29.2435,29.2435,9800.0
2012-03-08 15:45:00,50.65,50.65,50.62,50.64,21700.0,29.2435,29.2435,29.2262,29.2377,21700.0
2012-03-08 15:50:00,50.63,50.65,50.63,50.64,16700.0,29.2319,29.2435,29.2319,29.2377,16700.0
2012-03-08 15:55:00,50.64,50.64,50.59,50.62,97900.0,29.2377,29.2377,29.2088,29.2262,97900.0
2012-03-09 09:30:00,50.76,50.76,50.6,50.63,21000.0,29.307,29.307,29.2146,29.2319,21000.0
2012-03-09 09:35:00,50.6,50.61,50.48,50.56,14700.0,29.2146,29.2204,29.1453,29.1915,14700.0
2012-03-09 09:40:00,50.56,50.56,50.4,50.45,23000.0,29.1915,29.1915,29.0991,29.128,23000.0
2012-03-09 09:45:00,50.43,50.51,50.43,50.47,17500.0,29.1165,29.1626,29.1165,29.1396,17500.0
2012-03-09 09:50:00,50.47,50.49,50.38,50.41,24900.0,29.1396,29.1511,29.0876,29.1049,24900.0
2012-03-09 09:55:00,50.41,50.5,50.41,50.5,13200.0,29.1049,29.1569,29.1049,29.1569,13200.0
2012-03-09 10:00:00,50.5,50.55,50.45,50.51,96500.0,29.1569,29.1857,29.128,29.1626,96500.0
2012-03-09 10:05:00,50.51,50.52,50.46,50.49,47000.0,29.1626,29.1684,29.1338,29.1511,47000.0
2012-03-09 10:10:00,50.5,50.53,50.47,50.5,29100.0,29.1569,29.1742,29.1396,29.1569,29100.0
2012-03-09 10:15:00,50.5,50.58,50.5,50.58,55800.0,29.1569,29.2031,29.1569,29.2031,55800.0
2012-03-09 10:20:00,50.58,50.58,50.5,50.53,34500.0,29.2031,29.2031,29.1569,29.1742,34500.0
2012-03-09 10:25:00,50.51,50.6,50.5,50.59,27700.0,29.1626,29.2146,29.1569,29.2088,27700.0
2012-03-09 10:30:00,50.6,50.64,50.58,50.63,29200.0,29.2146,29.2377,29.2031,29.2319,29200.0
2012-03-09 10:35:00,50.64,50.64,50.56,50.59,19000.0,29.2377,29.2377,29.1915,29.2088,19000.0
2012-03-09 10:40:00,50.59,50.62,50.57,50.59,16700.0,29.2088,29.2262,29.1973,29.2088,16700.0
2012-03-09 10:45:00,50.59,50.62,50.57,50.59,11100.0,29.2088,29.2262,29.1973,29.2088,11100.0
2012-03-09 10:50:00,50.59,50.59,50.54,50.56,29900.0,29.2088,29.2088,29.18,29.1915,29900.0
2012-03-09 10:55:00,50.56,50.6,50.54,50.57,20300.0,29.1915,29.2146,29.18,29.1973,20300.0
2012-03-09 11:00:00,50.57,50.61,50.57,50.6,11400.0,29.1973,29.2204,29.1973,29.2146,11400.0
2012-03-09 11:05:00,50.59,50.61,50.55,50.55,9800.0,29.2088,29.2204,29.1857,29.1857,9800.0
2012-03-09 11:10:00,50.55,50.58,50.54,50.57,8700.0,29.1857,29.2031,29.18,29.1973,8700.0
2012-03-09 11:15:00,50.58,50.59,50.55,50.56,7800.0,29.2031,29.2088,29.1857,29.1915,7800.0
2012-03-09 11:20:00,50.58,50.58,50.56,50.57,5100.0,29.2031,29.2031,29.1915,29.1973,5100.0
2012-03-09 11:25:00,50.57,50.57,50.51,50.53,19800.0,29.1973,29.1973,29.1626,29.1742,19800.0
2012-03-09 11:30:00,50.53,50.54,50.52,50.52,18200.0,29.1742,29.18,29.1684,29.1684,18200.0
2012-03-09 11:35:00,50.53,50.54,50.51,50.53,121600.0,29.1742,29.18,29.1626,29.1742,121600.0
2012-03-09 11:40:00,50.54,50.55,50.52,50.55,14000.0,29.18,29.1857,29.1684,29.1857,14000.0
2012-03-09 11:45:00,50.55,50.59,50.55,50.59,11300.0,29.1857,29.2088,29.1857,29.2088,11300.0
2012-03-09 11:50:00,50.59,50.63,50.59,50.63,9700.0,29.2088,29.2319,29.2088,29.2319,9700.0
2012-03-09 11:55:00,50.63,50.67,50.63,50.67,7400.0,29.2319,29.255,29.2319,29.255,7400.0
2012-03-09 12:00:00,50.66,50.67,50.62,50.63,9800.0,29.2493,29.255,29.2262,29.2319,9800.0
2012-03-09 12:05:00,50.63,50.63,50.6,50.62,6600.0,29.2319,29.2319,29.2146,29.2262,6600.0
2012-03-09 12:10:00,50.61,50.64,50.61,50.64,27100.0,29.2204,29.2377,29.2204,29.2377,27100.0
2012-03-09 12:15:00,50.63,50.64,50.6,50.63,16300.0,29.2319,29.2377,29.2146,29.2319,16300.0
2012-03-09 12:20:00,50.62,50.63,50.6,50.61,12000.0,29.2262,29.2319,29.2146,29.2204,12000.0
2012-03-09 12:25:00,50.6,50.6,50.55,50.55,8500.0,29.2146,29.2146,29.1857,29.1857,8500.0
2012-03-09 12:30:00,50.56,50.56,50.52,50.52,7400.0,29.1915,29.1915,29.1684,29.1684,7400.0
2012-03-09 12:35:00,50.52,50.54,50.51,50.53,10700.0,29.1684,29.18,29.1626,29.1742,10700.0
2012-03-09 12:40:00,50.53,50.54,50.52,50.54,5600.0,29.1742,29.18,29.1684,29.18,5600.0
2012-03-09 12:45:00,50.53,50.56,50.53,50.55,10700.0,29.1742,29.1915,29.1742,29.1857,10700.0
2012-03-09 12:50:00,50.55,50.59,50.55,50.59,10000.0,29.1857,29.2088,29.1857,29.2088,10000.0
2012-03-09 12:55:00,50.59,50.59,50.57,50.58,10800.0,29.2088,29.2088,29.1973,29.2031,10800.0
2012-03-09 13:00:00,50.58,50.58,50.56,50.57,8600.0,29.2031,29.2031,29.1915,29.1973,8600.0
2012-03-09 13:05:00,50.57,50.59,50.57,50.58,9900.0,29.1973,29.2088,29.1973,29.2031,9900.0
2012-03-09 13:10:00,50.59,50.59,50.55,50.57,16600.0,29.2088,29.2088,29.1857,29.1973,16600.0
2012-03-09 13:15:00,50.57,50.57,50.56,50.57,16300.0,29.1973,29.1973,29.1915,29.1973,16300.0
2012-03-09 13:20:00,50.58,50.59,50.54,50.57,12200.0,29.2031,29.2088,29.18,29.1973,12200.0
2012-03-09 13:25:00,50.56,50.6,50.56,50.58,11900.0,29.1915,29.2146,29.1915,29.2031,11900.0
2012-03-09 13:30:00,50.58,50.59,50.58,50.59,6600.0,29.2031,29.2088,29.2031,29.2088,6600.0
2012-03-09 13:35:00,50.59,50.61,50.59,50.61,10200.0,29.2088,29.2204,29.2088,29.2204,10200.0
2012-03-09 13:40:00,50.61,50.61,50.59,50.61,9000.0,29.2204,29.2204,29.2088,29.2204,9000.0
2012-03-09 13:45:00,50.6,50.61,50.58,50.61,4200.0,29.2146,29.2204,29.2031,29.2204,4200.0
2012-03-09 13:50:00,50.6,50.63,50.6,50.63,10400.0,29.2146,29.2319,29.2146,29.2319,10400.0
2012-03-09 13:55:00,50.63,50.67,50.63,50.67,8500.0,29.2319,29.255,29.2319,29.255,8500.0
2012-03-09 14:00:00,50.67,50.69,50.66,50.68,11200.0,29.255,29.2666,29.2493,29.2608,11200.0
2012-03-09 14:05:00,50.68,50.68,50.65,50.67,6200.0,29.2608,29.2608,29.2435,29.255,6200.0
2012-03-09 14:10:00,50.67,50.67,50.66,50.67,7100.0,29.255,29.255,29.2493,29.255,7100.0
2012-03-09 14:15:00,50.66,50.67,50.65,50.67,5500.0,29.2493,29.255,29.2435,29.255,5500.0
2012-03-09 14:20:00,50.66,50.67,50.66,50.67,2600.0,29.2493,29.255,29.2493,29.255,2600.0
2012-03-09 14:25:00,50.66,50.69,50.66,50.69,14300.0,29.2493,29.2666,29.2493,29.2666,14300.0
2012-03-09 14:30:00,50.69,50.7,50.68,50.69,12000.0,29.2666,29.2723,29.2608,29.2666,12000.0
2012-03-09 14:35:00,50.69,50.7,50.69,50.7,11600.0,29.2666,29.2723,29.2666,29.2723,11600.0
2012-03-09 14:40:00,50.7,50.71,50.69,50.69,8700.0,29.2723,29.2781,29.2666,29.2666,8700.0
2012-03-09 14:45:00,50.69,50.71,50.67,50.69,13200.0,29.2666,29.2781,29.255,29.2666,13200.0
2012-03-09 14:50:00,50.69,50.7,50.66,50.68,33900.0,29.2666,29.2723,29.2493,29.2608,33900.0
2012-03-09 14:55:00,50.67,50.68,50.65,50.68,34700.0,29.255,29.2608,29.2435,29.2608,34700.0
2012-03-09 15:00:00,50.68,50.73,50.68,50.73,16700.0,29.2608,29.2897,29.2608,29.2897,16700.0
2012-03-09 15:05:00,50.72,50.75,50.72,50.73,18900.0,29.2839,29.3012,29.2839,29.2897,18900.0
2012-03-09 15:10:00,50.73,50.74,50.72,50.72,13200.0,29.2897,29.2954,29.2839,29.2839,13200.0
2012-03-09 15:15:00,50.72,50.75,50.72,50.74,15700.0,29.2839,29.3012,29.2839,29.2954,15700.0
2012-03-09 15:20:00,50.75,50.77,50.74,50.74,35100.0,29.3012,29.3128,29.2954,29.2954,35100.0
2012-03-09 15:25:00,50.74,50.75,50.74,50.74,14400.0,29.2954,29.3012,29.2954,29.2954,14400.0
2012-03-09 15:30:00,50.75,50.75,50.73,50.74,24100.0,29.3012,29.3012,29.2897,29.2954,24100.0
2012-03-09 15:35:00,50.73,50.77,50.73,50.75,33900.0,29.2897,29.3128,29.2897,29.3012,33900.0
2012-03-09 15:40:00,50.74,50.77,50.73,50.76,23000.0,29.2954,29.3128,29.2897,29.307,23000.0
2012-03-09 15:45:00,50.76,50.77,50.75,50.75,31200.0,29.307,29.3128,29.3012,29.3012,31200.0
2012-03-09 15:50:00,50.76,50.76,50.72,50.73,45300.0,29.307,29.307,29.2839,29.2897,45300.0
2012-03-09 15:55:00,50.72,50.79,50.71,50.79,139400.0,29.2839,29.3243,29.2781,29.3243,139400.0
2012-03-12 09:30:00,50.86,51.0,50.79,51.0,38600.0,29.3647,29.4456,29.3243,29.4456,38600.0
2012-03-12 09:35:00,51.0,51.03,50.91,50.96,15000.0,29.4456,29.4629,29.3936,29.4225,15000.0
2012-03-12 09:40:00,50.98,50.98,50.85,50.87,13400.0,29.434,29.434,29.359,29.3705,13400.0
2012-03-12 09:45:00,50.86,50.94,50.86,50.94,15500.0,29.3647,29.4109,29.3647,29.4109,15500.0
2012-03-12 09:50:00,50.95,51.0,50.9,51.0,11100.0,29.4167,29.4456,29.3878,29.4456,11100.0
2012-03-12 09:55:00,50.98,50.99,50.93,50.99,10600.0,29.434,29.4398,29.4051,29.4398,10600.0
2012-03-12 10:00:00,50.98,51.0,50.95,50.95,46400.0,29.434,29.4456,29.4167,29.4167,46400.0
2012-03-12 10:05:00,50.94,51.0,50.94,50.99,23800.0,29.4109,29.4456,29.4109,29.4398,23800.0
2012-03-12 10:10:00,51.0,51.05,50.96,51.05,42100.0,29.4456,29.4744,29.4225,29.4744,42100.0
2012-03-12 10:15:00,51.04,51.08,51.03,51.08,26000.0,29.4687,29.4917,29.4629,29.4917,26000.0
2012-03-12 10:20:00,51.07,51.1,51.05,51.08,10700.0,29.486,29.5033,29.4744,29.4917,10700.0
2012-03-12 10:25:00,51.09,51.09,51.04,51.05,36700.0,29.4975,29.4975,29.4687,29.4744,36700.0
2012-03-12 10:30:00,51.05,51.09,51.03,51.08,104900.0,29.4744,29.4975,29.4629,29.4917,104900.0
2012-03-12 10:35:00,51.09,51.12,51.08,51.08,23400.0,29.4975,29.5148,29.4917,29.4917,23400.0
2012-03-12 10:40:00,51.08,51.2,51.08,51.16,109500.0,29.4917,29.561,29.4917,29.5379,109500.0
2012-03-12 10:45:00,51.16,51.17,51.13,51.16,51200.0,29.5379,29.5437,29.5206,29.5379,51200.0
2012-03-12 10:50:00,51.15,51.15,51.08,51.08,28500.0,29.5322,29.5322,29.4917,29.4917,28500.0
2012-03-12 10:55:00,51.08,51.09,51.01,51.04,21900.0,29.4917,29.4975,29.4513,29.4687,21900.0
2012-03-12 11:00:00,51.04,51.11,51.03,51.1,76600.0,29.4687,29.5091,29.4629,29.5033,76600.0
2012-03-12 11:05:00,51.1,51.12,51.08,51.08,30500.0,29.5033,29.5148,29.4917,29.4917,30500.0
2012-03-12 11:10:00,51.09,51.16,51.07,51.14,33300.0,29.4975,29.5379,29.486,29.5264,33300.0
2012-03-12 11:15:00,51.14,51.2,51.12,51.16,91400.0,29.5264,29.561,29.5148,29.5379,91400.0
2012-03-12 11:20:00,51.18,51.27,51.18,51.27,57000.0,29.5495,29.6014,29.5495,29.6014,57000.0
2012-03-12 11:25:00,51.26,51.27,51.23,51.26,56200.0,29.5957,29.6014,29.5784,29.5957,56200.0
2012-03-12 11:30:00,51.25,51.31,51.24,51.28,59200.0,29.5899,29.6245,29.5841,29.6072,59200.0
2012-03-12 11:35:00,51.27,51.31,51.26,51.31,33300.0,29.6014,29.6245,29.5957,29.6245,33300.0
2012-03-12 11:40:00,51.31,51.31,51.27,51.27,38300.0,29.6245,29.6245,29.6014,29.6014,38300.0
2012-03-12 11:45:00,51.29,51.31,51.26,51.27,16300.0,29.613,29.6245,29.5957,29.6014,16300.0
2012-03-12 11:50:00,51.27,51.3,51.23,51.23,50900.0,29.6014,29.6188,29.5784,29.5784,50900.0
2012-03-12 11:55:00,51.23,51.24,51.21,51.22,16900.0,29.5784,29.5841,29.5668,29.5726,16900.0
2012-03-12 12:00:00,51.23,51.29,51.2,51.28,27600.0,29.5784,29.613,29.561,29.6072,27600.0
2012-03-12 12:05:00,51.28,51.32,51.28,51.32,7400.0,29.6072,29.6303,29.6072,29.6303,7400.0
2012-03-12 12:10:00,51.32,51.32,51.3,51.3,12600.0,29.6303,29.6303,29.6188,29.6188,12600.0
2012-03-12 12:15:00,51.3,51.31,51.29,51.3,8900.0,29.6188,29.6245,29.613,29.6188,8900.0
2012-03-12 12:20:00,51.29,51.31,51.29,51.31,10000.0,29.613,29.6245,29.613,29.6245,10000.0
2012-03-12 12:25:00,51.3,51.3,51.26,51.29,15100.0,29.6188,29.6188,29.5957,29.613,15100.0
2012-03-12 12:30:00,51.29,51.31,51.27,51.3,19100.0,29.613,29.6245,29.6014,29.6188,19100.0
2012-03-12 12:35:00,51.3,51.32,51.29,51.29,9100.0,29.6188,29.6303,29.613,29.613,9100.0
2012-03-12 12:40:00,51.29,51.31,51.28,51.31,5300.0,29.613,29.6245,29.6072,29.6245,5300.0
2012-03-12 12:45:00,51.31,51.32,51.3,51.31,8800.0,29.6245,29.6303,29.6188,29.6245,8800.0
2012-03-12 12:50:00,51.31,51.32,51.3,51.3,9600.0,29.6245,29.6303,29.6188,29.6188,9600.0
2012-03-12 12:55:00,51.3,51.31,51.3,51.3,5000.0,29.6188,29.6245,29.6188,29.6188,5000.0
2012-03-12 13:00:00,51.31,51.31,51.3,51.3,12200.0,29.6245,29.6245,29.6188,29.6188,12200.0
2012-03-12 13:05:00,51.31,51.32,51.3,51.32,10200.0,29.6245,29.6303,29.6188,29.6303,10200.0
2012-03-12 13:10:00,51.32,51.32,51.28,51.29,13900.0,29.6303,29.6303,29.6072,29.613,13900.0
2012-03-12 13:15:00,51.28,51.31,51.28,51.31,26500.0,29.6072,29.6245,29.6072,29.6245,26500.0
2012-03-12 13:20:00,51.31,51.32,51.3,51.32,25500.0,29.6245,29.6303,29.6188,29.6303,25500.0
2012-03-12 13:25:00,51.32,51.35,51.32,51.33,13900.0,29.6303,29.6476,29.6303,29.6361,13900.0
2012-03-12 13:30:00,51.34,51.35,51.33,51.35,4000.0,29.6419,29.6476,29.6361,29.6476,4000.0
2012-03-12 13:35:00,51.35,51.39,51.35,51.39,13200.0,29.6476,29.6707,29.6476,29.6707,13200.0
2012-03-12 13:40:00,51.39,51.4,51.38,51.4,33200.0,29.6707,29.6765,29.665,29.6765,33200.0
2012-03-12 13:45:00,51.4,51.4,51.35,51.36,9700.0,29.6765,29.6765,29.6476,29.6534,9700.0
2012-03-12 13:50:00,51.37,51.37,51.34,51.35,47700.0,29.6592,29.6592,29.6419,29.6476,47700.0
2012-03-12 13:55:00,51.34,51.36,51.34,51.35,14600.0,29.6419,29.6534,29.6419,29.6476,14600.0
2012-03-12 14:00:00,51.35,51.35,51.34,51.35,4400.0,29.6476,29.6476,29.6419,29.6476,4400.0
2012-03-12 14:05:00,51.34,51.36,51.34,51.35,15000.0,29.6419,29.6534,29.6419,29.6476,15000.0
2012-03-12 14:10:00,51.35,51.38,51.34,51.36,22000.0,29.6476,29.665,29.6419,29.6534,22000.0
2012-03-12 14:15:00,51.36,51.37,51.34,51.36,6200.0,29.6534,29.6592,29.6419,29.6534,6200.0
2012-03-12 14:20:00,51.36,51.36,51.34,51.34,5300.0,29.6534,29.6534,29.6419,29.6419,5300.0
2012-03-12 14:25:00,51.34,51.35,51.32,51.33,19300.0,29.6419,29.6476,29.6303,29.6361,19300.0
2012-03-12 14:30:00,51.33,51.34,51.31,51.33,13200.0,29.6361,29.6419,29.6245,29.6361,13200.0
2012-03-12 14:35:00,51.32,51.33,51.32,51.33,3300.0,29.6303,29.6361,29.6303,29.6361,3300.0
2012-03-12 14:40:00,51.32,51.33,51.32,51.32,6500.0,29.6303,29.6361,29.6303,29.6303,6500.0
2012-03-12 14:45:00,51.32,51.33,51.26,51.27,30900.0,29.6303,29.6361,29.5957,29.6014,30900.0
2012-03-12 14:50:00,51.28,51.31,51.27,51.3,12300.0,29.6072,29.6245,29.6014,29.6188,12300.0
2012-03-12 14:55:00,51.31,51.32,51.29,51.3,14300.0,29.6245,29.6303,29.613,29.6188,14300.0
2012-03-12 15:00:00,51.31,51.33,51.29,51.3,14300.0,29.6245,29.6361,29.613,29.6188,14300.0
2012-03-12 15:05:00,51.3,51.31,51.29,51.3,7100.0,29.6188,29.6245,29.613,29.6188,7100.0
2012-03-12 15:10:00,51.3,51.34,51.29,51.32,21900.0,29.6188,29.6419,29.613,29.6303,21900.0
2012-03-12 15:15:00,51.32,51.37,51.31,51.37,45200.0,29.6303,29.6592,29.6245,29.6592,45200.0
2012-03-12 15:20:00,51.37,51.38,51.34,51.34,28200.0,29.6592,29.665,29.6419,29.6419,28200.0
2012-03-12 15:25:00,51.34,51.36,51.34,51.35,11800.0,29.6419,29.6534,29.6419,29.6476,11800.0
2012-03-12 15:30:00,51.35,51.35,51.31,51.31,19300.0,29.6476,29.6476,29.6245,29.6245,19300.0
2012-03-12 15:35:00,51.32,51.33,51.28,51.29,22400.0,29.6303,29.6361,29.6072,29.613,22400.0
2012-03-12 15:40:00,51.3,51.3,51.26,51.26,12700.0,29.6188,29.6188,29.5957,29.5957,12700.0
2012-03-12 15:45:00,51.26,51.3,51.22,51.29,68400.0,29.5957,29.6188,29.5726,29.613,68400.0
2012-03-12 15:50:00,51.29,51.35,51.29,51.33,48400.0,29.613,29.6476,29.613,29.6361,48400.0
2012-03-12 15:55:00,51.32,51.37,51.31,51.32,209100.0,29.6303,29.6592,29.6245,29.6303,209100.0
2012-03-13 09:30:00,51.38,51.47,51.3,51.3,28700.0,29.665,29.7169,29.6188,29.6188,28700.0
2012-03-13 09:35:00,51.3,51.42,51.3,51.36,7700.0,29.6188,29.6881,29.6188,29.6534,7700.0
2012-03-13 09:40:00,51.36,51.36,51.3,51.31,8400.0,29.6534,29.6534,29.6188,29.6245,8400.0
2012-03-13 09:45:00,51.3,51.31,51.21,51.24,14300.0,29.6188,29.6245,29.5668,29.5841,14300.0
2012-03-13 09:50:00,51.23,51.37,51.22,51.36,11400.0,29.5784,29.6592,29.5726,29.6534,11400.0
2012-03-13 09:55:00,51.36,51.4,51.34,51.38,18600.0,29.6534,29.6765,29.6419,29.665,18600.0
2012-03-13 10:00:00,51.41,51.43,51.34,51.36,14800.0,29.6823,29.6938,29.6419,29.6534,14800.0
2012-03-13 10:05:00,51.36,51.36,51.31,51.32,7400.0,29.6534,29.6534,29.6245,29.6303,7400.0
2012-03-13 10:10:00,51.33,51.34,51.27,51.29,12600.0,29.6361,29.6419,29.6014,29.613,12600.0
2012-03-13 10:15:00,51.29,51.29,51.19,51.19,12400.0,29.613,29.613,29.5553,29.5553,12400.0
2012-03-13 10:20:00,51.19,51.26,51.19,51.25,8100.0,29.5553,29.5957,29.5553,29.5899,8100.0
2012-03-13 10:25:00,51.25,51.28,51.23,51.24,9900.0,29.5899,29.6072,29.5784,29.5841,9900.0
2012-03-13 10:30:00,51.23,51.28,51.23,51.27,8700.0,29.5784,29.6072,29.5784,29.6014,8700.0
2012-03-13 10:35:00,51.27,51.32,51.26,51.31,10700.0,29.6014,29.6303,29.5957,29.6245,10700.0
2012-03-13 10:40:00,51.29,51.33,51.29,51.29,10600.0,29.613,29.6361,29.613,29.613,10600.0
2012-03-13 10:45:00,51.29,51.31,51.25,51.28,11800.0,29.613,29.6245,29.5899,29.6072,11800.0
2012-03-13 10:50:00,51.28,51.29,51.23,51.23,5000.0,29.6072,29.613,29.5784,29.5784,5000.0
2012-03-13 10:55:00,51.23,51.23,51.2,51.21,10800.0,29.5784,29.5784,29.561,29.5668,10800.0
2012-03-13 11:00:00,51.21,51.24,51.21,51.21,6800.0,29.5668,29.5841,29.5668,29.5668,6800.0
2012-03-13 11:05:00,51.22,51.24,51.21,51.22,9100.0,29.5726,29.5841,29.5668,29.5726,9100.0
2012-03-13 11:10:00,51.21,51.22,51.18,51.19,6100.0,29.5668,29.5726,29.5495,29.5553,6100.0
2012-03-13 11:15:00,51.19,51.19,51.1,51.1,22700.0,29.5553,29.5553,29.5033,29.5033,22700.0
2012-03-13 11:20:00,51.1,51.16,51.1,51.16,12500.0,29.5033,29.5379,29.5033,29.5379,12500.0
2012-03-13 11:25:00,51.16,51.16,51.13,51.13,20700.0,29.5379,29.5379,29.5206,29.5206,20700.0
2012-03-13 11:30:00,51.14,51.18,51.13,51.16,23900.0,29.5264,29.5495,29.5206,29.5379,23900.0
2012-03-13 11:35:00,51.16,51.19,51.15,51.18,15100.0,29.5379,29.5553,29.5322,29.5495,15100.0
2012-03-13 11:40:00,51.18,51.22,51.15,51.17,55200.0,29.5495,29.5726,29.5322,29.5437,55200.0
2012-03-13 11:45:00,51.17,51.17,51.13,51.15,29000.0,29.5437,29.5437,29.5206,29.5322,29000.0
2012-03-13 11:50:00,51.15,51.16,51.14,51.14,15100.0,29.5322,29.5379,29.5264,29.5264,15100.0
2012-03-13 11:55:00,51.15,51.15,51.09,51.09,16800.0,29.5322,29.5322,29.4975,29.4975,16800.0
2012-03-13 12:00:00,51.09,51.11,51.07,51.1,13000.0,29.4975,29.5091,29.486,29.5033,13000.0
2012-03-13 12:05:00,51.1,51.13,51.09,51.1,6300.0,29.5033,29.5206,29.4975,29.5033,6300.0
2012-03-13 12:10:00,51.11,51.13,51.1,51.13,10100.0,29.5091,29.5206,29.5033,29.5206,10100.0
2012-03-13 12:15:00,51.13,51.13,51.06,51.06,10700.0,29.5206,29.5206,29.4802,29.4802,10700.0
2012-03-13 12:20:00,51.07,51.13,51.06,51.13,23300.0,29.486,29.5206,29.4802,29.5206,23300.0
2012-03-13 12:25:00,51.13,51.14,51.1,51.1,15000.0,29.5206,29.5264,29.5033,29.5033,15000.0
2012-03-13 12:30:00,51.11,51.13,51.1,51.11,10100.0,29.5091,29.5206,29.5033,29.5091,10100.0
2012-03-13 12:35:00,51.11,51.11,51.06,51.09,17700.0,29.5091,29.5091,29.4802,29.4975,17700.0
2012-03-13 12:40:00,51.09,51.09,51.06,51.08,6900.0,29.4975,29.4975,29.4802,29.4917,6900.0
2012-03-13 12:45:00,51.07,51.08,51.07,51.08,8900.0,29.486,29.4917,29.486,29.4917,8900.0
2012-03-13 12:50:00,51.08,51.1,51.07,51.08,9900.0,29.4917,29.5033,29.486,29.4917,9900.0
2012-03-13 12:55:00,51.08,51.09,51.07,51.08,10700.0,29.4917,29.4975,29.486,29.4917,10700.0
2012-03-13 13:00:00,51.08,51.13,51.08,51.13,9100.0,29.4917,29.5206,29.4917,29.5206,9100.0
2012-03-13 13:05:00,51.13,51.16,51.11,51.16,17100.0,29.5206,29.5379,29.5091,29.5379,17100.0
2012-03-13 13:10:00,51.16,51.16,51.14,51.14,11500.0,29.5379,29.5379,29.5264,29.5264,11500.0
2012-03-13 13:15:00,51.14,51.15,51.12,51.12,12400.0,29.5264,29.5322,29.5148,29.5148,12400.0
2012-03-13 13:20:00,51.12,51.12,51.09,51.09,14000.0,29.5148,29.5148,29.4975,29.4975,14000.0
2012-03-13 13:25:00,51.1,51.1,51.06,51.07,13900.0,29.5033,29.5033,29.4802,29.486,13900.0
2012-03-13 13:30:00,51.07,51.07,51.05,51.05,11000.0,29.486,29.486,29.4744,29.4744,11000.0
2012-03-13 13:35:00,51.05,51.06,51.04,51.04,17600.0,29.4744,29.4802,29.4687,29.4687,17600.0
2012-03-13 13:40:00,51.05,51.07,51.04,51.06,10200.0,29.4744,29.486,29.4687,29.4802,10200.0
2012-03-13 13:45:00,51.07,51.08,51.07,51.08,10800.0,29.486,29.4917,29.486,29.4917,10800.0
2012-03-13 13:50:00,51.08,51.08,51.07,51.08,3800.0,29.4917,29.4917,29.486,29.4917,3800.0
2012-03-13 13:55:00,51.07,51.08,51.05,51.07,17700.0,29.486,29.4917,29.4744,29.486,17700.0
2012-03-13 14:00:00,51.08,51.09,51.07,51.09,12200.0,29.4917,29.4975,29.486,29.4975,12200.0
2012-03-13 14:05:00,51.07,51.08,51.05,51.06,17800.0,29.486,29.4917,29.4744,29.4802,17800.0
2012-03-13 14:10:00,51.07,51.09,51.06,51.09,13400.0,29.486,29.4975,29.4802,29.4975,13400.0
2012-03-13 14:15:00,51.08,51.09,51.02,51.09,30500.0,29.4917,29.4975,29.4571,29.4975,30500.0
2012-03-13 14:20:00,51.08,51.12,51.04,51.05,33600.0,29.4917,29.5148,29.4687,29.4744,33600.0
2012-03-13 14:25:00,51.05,51.05,51.0,51.02,25700.0,29.4744,29.4744,29.4456,29.4571,25700.0
2012-03-13 14:30:00,51.02,51.08,51.01,51.01,21700.0,29.4571,29.4917,29.4513,29.4513,21700.0
2012-03-13 14:35:00,51.01,51.08,51.0,51.08,30100.0,29.4513,29.4917,29.4456,29.4917,30100.0
2012-03-13 14:40:00,51.08,51.11,51.06,51.07,24200.0,29.4917,29.5091,29.4802,29.486,24200.0
2012-03-13 14:45:00,51.07,51.07,51.01,51.01,18200.0,29.486,29.486,29.4513,29.4513,18200.0
2012-03-13 14:50:00,51.01,51.07,51.01,51.06,59300.0,29.4513,29.486,29.4513,29.4802,59300.0
2012-03-13 14:55:00,51.05,51.08,51.04,51.08,13800.0,29.4744,29.4917,29.4687,29.4917,13800.0
2012-03-13 15:00:00,51.08,51.19,51.08,51.18,40000.0,29.4917,29.5553,29.4917,29.5495,40000.0
2012-03-13 15:05:00,51.17,51.24,51.15,51.22,37500.0,29.5437,29.5841,29.5322,29.5726,37500.0
2012-03-13 15:10:00,51.21,51.29,51.21,51.29,60600.0,29.5668,29.613,29.5668,29.613,60600.0
2012-03-13 15:15:00,51.29,51.29,51.2,51.21,35100.0,29.613,29.613,29.561,29.5668,35100.0
2012-03-13 15:20:00,51.22,51.26,51.2,51.25,45300.0,29.5726,29.5957,29.561,29.5899,45300.0
2012-03-13 15:25:00,51.25,51.25,51.14,51.15,59500.0,29.5899,29.5899,29.5264,29.5322,59500.0
2012-03-13 15:30:00,51.16,51.24,51.15,51.23,31600.0,29.5379,29.5841,29.5322,29.5784,31600.0
2012-03-13 15:35:00,51.23,51.24,51.19,51.22,38600.0,29.5784,29.5841,29.5553,29.5726,38600.0
2012-03-13 15:40:00,51.22,51.29,51.22,51.28,32200.0,29.5726,29.613,29.5726,29.6072,32200.0
2012-03-13 15:45:00,51.28,51.32,51.27,51.28,68400.0,29.6072,29.6303,29.6014,29.6072,68400.0
2012-03-13 15:50:00,51.27,51.39,51.26,51.38,97900.0,29.6014,29.6707,29.5957,29.665,97900.0
2012-03-13 15:55:00,51.39,51.4,51.31,51.38,162700.0,29.6707,29.6765,29.6245,29.665,162700.0
2012-03-14 09:30:00,51.31,51.45,51.3,51.37,19200.0,29.6245,29.7054,29.6188,29.6592,19200.0
2012-03-14 09:35:00,51.36,51.37,51.31,51.37,12400.0,29.6534,29.6592,29.6245,29.6592,12400.0
2012-03-14 09:40:00,51.36,51.41,51.32,51.33,39100.0,29.6534,29.6823,29.6303,29.6361,39100.0
2012-03-14 09:45:00,51.31,51.31,51.12,51.19,29100.0,29.6245,29.6245,29.5148,29.5553,29100.0
2012-03-14 09:50:00,51.19,51.25,51.18,51.21,11900.0,29.5553,29.5899,29.5495,29.5668,11900.0
2012-03-14 09:55:00,51.21,51.22,51.16,51.18,25400.0,29.5668,29.5726,29.5379,29.5495,25400.0
2012-03-14 10:00:00,51.18,51.21,51.14,51.15,27800.0,29.5495,29.5668,29.5264,29.5322,27800.0
2012-03-14 10:05:00,51.13,51.13,51.06,51.09,25000.0,29.5206,29.5206,29.4802,29.4975,25000.0
2012-03-14 10:10:00,51.09,51.09,50.95,50.95,29800.0,29.4975,29.4975,29.4167,29.4167,29800.0
2012-03-14 10:15:00,50.96,51.0,50.96,50.99,17600.0,29.4225,29.4456,29.4225,29.4398,17600.0
2012-03-14 10:20:00,50.99,50.99,50.95,50.95,8600.0,29.4398,29.4398,29.4167,29.4167,8600.0
2012-03-14 10:25:00,50.95,51.01,50.95,51.0,13300.0,29.4167,29.4513,29.4167,29.4456,13300.0
2012-03-14 10:30:00,51.01,51.02,50.93,50.95,26900.0,29.4513,29.4571,29.4051,29.4167,26900.0
2012-03-14 10:35:00,50.94,50.97,50.9,50.9,27200.0,29.4109,29.4282,29.3878,29.3878,27200.0
2012-03-14 10:40:00,50.9,50.91,50.88,50.89,14100.0,29.3878,29.3936,29.3763,29.382,14100.0
2012-03-14 10:45:00,50.9,50.9,50.78,50.84,81700.0,29.3878,29.3878,29.3185,29.3532,81700.0
2012-03-14 10:50:00,50.85,50.87,50.8,50.81,27500.0,29.359,29.3705,29.3301,29.3359,27500.0
2012-03-14 10:55:00,50.81,50.82,50.76,50.76,27200.0,29.3359,29.3416,29.307,29.307,27200.0
2012-03-14 11:00:00,50.77,50.82,50.75,50.81,75100.0,29.3128,29.3416,29.3012,29.3359,75100.0
2012-03-14 11:05:00,50.8,50.8,50.75,50.76,72200.0,29.3301,29.3301,29.3012,29.307,72200.0
2012-03-14 11:10:00,50.76,50.78,50.71,50.77,51900.0,29.307,29.3185,29.2781,29.3128,51900.0
2012-03-14 11:15:00,50.78,50.81,50.77,50.78,91300.0,29.3185,29.3359,29.3128,29.3185,91300.0
2012-03-14 11:20:00,50.79,50.84,50.77,50.78,44000.0,29.3243,29.3532,29.3128,29.3185,44000.0
2012-03-14 11:25:00,50.79,50.79,50.76,50.76,13100.0,29.3243,29.3243,29.307,29.307,13100.0
2012-03-14 11:30:00,50.76,50.81,50.75,50.8,95600.0,29.307,29.3359,29.3012,29.3301,95600.0
2012-03-14 11:35:00,50.8,50.8,50.77,50.8,50900.0,29.3301,29.3301,29.3128,29.3301,50900.0
2012-03-14 11:40:00,50.8,50.82,50.76,50.76,45000.0,29.3301,29.3416,29.307,29.307,45000.0
2012-03-14 11:45:00,50.77,50.8,50.76,50.8,22900.0,29.3128,29.3301,29.307,29.3301,22900.0
2012-03-14 11:50:00,50.79,50.82,50.78,50.81,34700.0,29.3243,29.3416,29.3185,29.3359,34700.0
2012-03-14 11:55:00,50.81,50.82,50.79,50.8,10400.0,29.3359,29.3416,29.3243,29.3301,10400.0
2012-03-14 12:00:00,50.8,50.82,50.79,50.79,14300.0,29.3301,29.3416,29.3243,29.3243,14300.0
2012-03-14 12:05:00,50.78,50.79,50.77,50.78,18300.0,29.3185,29.3243,29.3128,29.3185,18300.0
2012-03-14 12:10:00,50.78,50.8,50.78,50.8,8100.0,29.3185,29.3301,29.3185,29.3301,8100.0
2012-03-14 12:15:00,50.79,50.82,50.78,50.81,80200.0,29.3243,29.3416,29.3185,29.3359,80200.0
2012-03-14 12:20:00,50.8,50.83,50.79,50.81,16100.0,29.3301,29.3474,29.3243,29.3359,16100.0
2012-03-14 12:25:00,50.8,50.81,50.8,50.8,14000.0,29.3301,29.3359,29.3301,29.3301,14000.0
2012-03-14 12:30:00,50.8,50.81,50.79,50.79,19400.0,29.3301,29.3359,29.3243,29.3243,19400.0
2012-03-14 12:35:00,50.79,50.8,50.78,50.78,10700.0,29.3243,29.3301,29.3185,29.3185,10700.0
2012-03-14 12:40:00,50.78,50.78,50.77,50.78,8700.0,29.3185,29.3185,29.3128,29.3185,8700.0
2012-03-14 12:45:00,50.78,50.79,50.77,50.78,13100.0,29.3185,29.3243,29.3128,29.3185,13100.0
2012-03-14 12:50:00,50.77,50.79,50.77,50.77,10100.0,29.3128,29.3243,29.3128,29.3128,10100.0
2012-03-14 12:55:00,50.78,50.78,50.76,50.78,16800.0,29.3185,29.3185,29.307,29.3185,16800.0
2012-03-14 13:00:00,50.78,50.79,50.73,50.73,13200.0,29.3185,29.3243,29.2897,29.2897,13200.0
2012-03-14 13:05:00,50.74,50.75,50.71,50.72,11600.0,29.2954,29.3012,29.2781,29.2839,11600.0
2012-03-14 13:10:00,50.71,50.73,50.71,50.71,10800.0,29.2781,29.2897,29.2781,29.2781,10800.0
2012-03-14 13:15:00,50.71,50.74,50.7,50.7,12100.0,29.2781,29.2954,29.2723,29.2723,12100.0
2012-03-14 13:20:00,50.71,50.72,50.67,50.68,20000.0,29.2781,29.2839,29.255,29.2608,20000.0
2012-03-14 13:25:00,50.68,50.68,50.62,50.64,22200.0,29.2608,29.2608,29.2262,29.2377,22200.0
2012-03-14 13:30:00,50.64,50.65,50.63,50.64,7100.0,29.2377,29.2435,29.2319,29.2377,7100.0
2012-03-14 13:35:00,50.63,50.65,50.58,50.59,19700.0,29.2319,29.2435,29.2031,29.2088,19700.0
2012-03-14 13:40:00,50.58,50.59,50.56,50.57,31600.0,29.2031,29.2088,29.1915,29.1973,31600.0
2012-03-14 13:45:00,50.56,50.63,50.56,50.59,17500.0,29.1915,29.2319,29.1915,29.2088,17500.0
2012-03-14 13:50:00,50.58,50.59,50.54,50.54,9500.0,29.2031,29.2088,29.18,29.18,9500.0
2012-03-14 13:55:00,50.54,50.56,50.51,50.52,21000.0,29.18,29.1915,29.1626,29.1684,21000.0
2012-03-14 14:00:00,50.52,50.54,50.5,50.51,32200.0,29.1684,29.18,29.1569,29.1626,32200.0
2012-03-14 14:05:00,50.52,50.54,50.48,50.5,15000.0,29.1684,29.18,29.1453,29.1569,15000.0
2012-03-14 14:10:00,50.49,50.49,50.46,50.47,11500.0,29.1511,29.1511,29.1338,29.1396,11500.0
2012-03-14 14:15:00,50.47,50.51,50.46,50.5,14200.0,29.1396,29.1626,29.1338,29.1569,14200.0
2012-03-14 14:20:00,50.5,50.52,50.5,50.52,20200.0,29.1569,29.1684,29.1569,29.1684,20200.0
2012-03-14 14:25:00,50.52,50.57,50.52,50.57,30000.0,29.1684,29.1973,29.1684,29.1973,30000.0
2012-03-14 14:30:00,50.56,50.63,50.56,50.61,30400.0,29.1915,29.2319,29.1915,29.2204,30400.0
2012-03-14 14:35:00,50.62,50.63,50.57,50.57,12200.0,29.2262,29.2319,29.1973,29.1973,12200.0
2012-03-14 14:40:00,50.57,50.58,50.53,50.53,11100.0,29.1973,29.2031,29.1742,29.1742,11100.0
2012-03-14 14:45:00,50.53,50.56,50.53,50.54,21900.0,29.1742,29.1915,29.1742,29.18,21900.0
2012-03-14 14:50:00,50.54,50.55,50.52,50.53,14400.0,29.18,29.1857,29.1684,29.1742,14400.0
2012-03-14 14:55:00,50.54,50.54,50.52,50.54,15600.0,29.18,29.18,29.1684,29.18,15600.0
2012-03-14 15:00:00,50.54,50.57,50.51,50.51,21100.0,29.18,29.1973,29.1626,29.1626,21100.0
2012-03-14 15:05:00,50.51,50.56,50.5,50.54,40400.0,29.1626,29.1915,29.1569,29.18,40400.0
2012-03-14 15:10:00,50.54,50.54,50.51,50.52,38700.0,29.18,29.18,29.1626,29.1684,38700.0
2012-03-14 15:15:00,50.52,50.53,50.47,50.47,38600.0,29.1684,29.1742,29.1396,29.1396,38600.0
2012-03-14 15:20:00,50.48,50.5,50.47,50.5,49900.0,29.1453,29.1569,29.1396,29.1569,49900.0
2012-03-14 15:25:00,50.49,50.51,50.46,50.5,31200.0,29.1511,29.1626,29.1338,29.1569,31200.0
2012-03-14 15:30:00,50.49,50.54,50.49,50.54,57400.0,29.1511,29.18,29.1511,29.18,57400.0
2012-03-14 15:35:00,50.54,50.55,50.52,50.53,23000.0,29.18,29.1857,29.1684,29.1742,23000.0
2012-03-14 15:40:00,50.52,50.52,50.5,50.51,26600.0,29.1684,29.1684,29.1569,29.1626,26600.0
2012-03-14 15:45:00,50.51,50.51,50.49,50.49,18400.0,29.1626,29.1626,29.1511,29.1511,18400.0
2012-03-14 15:50:00,50.5,50.51,50.48,50.5,67600.0,29.1569,29.1626,29.1453,29.1569,67600.0
2012-03-14 15:55:00,50.49,50.55,50.49,50.54,130800.0,29.1511,29.1857,29.1511,29.18,130800.0
2012-03-15 09:30:00,50.51,50.84,50.51,50.84,40000.0,29.1626,29.3532,29.1626,29.3532,40000.0
2012-03-15 09:35:00,50.84,50.85,50.54,50.57,58700.0,29.3532,29.359,29.18,29.1973,58700.0
2012-03-15 09:40:00,50.57,50.67,50.53,50.59,47900.0,29.1973,29.255,29.1742,29.2088,47900.0
2012-03-15 09:45:00,50.58,50.59,50.48,50.52,27300.0,29.2031,29.2088,29.1453,29.1684,27300.0
2012-03-15 09:50:00,50.53,50.58,50.49,50.55,14900.0,29.1742,29.2031,29.1511,29.1857,14900.0
2012-03-15 09:55:00,50.55,50.55,50.34,50.43,32300.0,29.1857,29.1857,29.0645,29.1165,32300.0
2012-03-15 10:00:00,50.44,50.53,50.38,50.47,39100.0,29.1222,29.1742,29.0876,29.1396,39100.0
2012-03-15 10:05:00,50.47,50.51,50.42,50.49,27200.0,29.1396,29.1626,29.1107,29.1511,27200.0
2012-03-15 10:10:00,50.48,50.52,50.44,50.49,24500.0,29.1453,29.1684,29.1222,29.1511,24500.0
2012-03-15 10:15:00,50.5,50.53,50.42,50.43,34800.0,29.1569,29.1742,29.1107,29.1165,34800.0
2012-03-15 10:20:00,50.42,50.52,50.41,50.52,22700.0,29.1107,29.1684,29.1049,29.1684,22700.0
2012-03-15 10:25:00,50.52,50.55,50.47,50.5,28900.0,29.1684,29.1857,29.1396,29.1569,28900.0
2012-03-15 10:30:00,50.52,50.56,50.5,50.55,15700.0,29.1684,29.1915,29.1569,29.1857,15700.0
2012-03-15 10:35:00,50.55,50.56,50.52,50.55,11600.0,29.1857,29.1915,29.1684,29.1857,11600.0
2012-03-15 10:40:00,50.55,50.57,50.49,50.49,17300.0,29.1857,29.1973,29.1511,29.1511,17300.0
2012-03-15 10:45:00,50.49,50.53,50.48,50.53,11300.0,29.1511,29.1742,29.1453,29.1742,11300.0
2012-03-15 10:50:00,50.53,50.53,50.49,50.49,12700.0,29.1742,29.1742,29.1511,29.1511,12700.0
2012-03-15 10:55:00,50.49,50.5,50.43,50.43,20200.0,29.1511,29.1569,29.1165,29.1165,20200.0
2012-03-15 11:00:00,50.43,50.44,50.42,50.44,19300.0,29.1165,29.1222,29.1107,29.1222,19300.0
2012-03-15 11:05:00,50.43,50.44,50.39,50.39,14000.0,29.1165,29.1222,29.0934,29.0934,14000.0
2012-03-15 11:10:00,50.38,50.45,50.38,50.43,20800.0,29.0876,29.128,29.0876,29.1165,20800.0
2012-03-15 11:15:00,50.42,50.44,50.37,50.37,14000.0,29.1107,29.1222,29.0818,29.0818,14000.0
2012-03-15 11:20:00,50.38,50.38,50.33,50.36,15200.0,29.0876,29.0876,29.0587,29.076,15200.0
2012-03-15 11:25:00,50.36,50.45,50.36,50.43,21700.0,29.076,29.128,29.076,29.1165,21700.0
2012-03-15 11:30:00,50.43,50.45,50.41,50.45,7000.0,29.1165,29.128,29.1049,29.128,7000.0
2012-03-15 11:35:00,50.44,50.44,50.38,50.38,11100.0,29.1222,29.1222,29.0876,29.0876,11100.0
2012-03-15 11:40:00,50.38,50.42,50.36,50.41,17900.0,29.0876,29.1107,29.076,29.1049,17900.0
2012-03-15 11:45:00,50.41,50.43,50.4,50.4,21200.0,29.1049,29.1165,29.0991,29.0991,21200.0
2012-03-15 11:50:00,50.41,50.44,50.41,50.43,15400.0,29.1049,29.1222,29.1049,29.1165,15400.0
2012-03-15 11:55:00,50.44,50.49,50.43,50.48,8800.0,29.1222,29.1511,29.1165,29.1453,8800.0
2012-03-15 12:00:00,50.48,50.5,50.46,50.46,8700.0,29.1453,29.1569,29.1338,29.1338,8700.0
2012-03-15 12:05:00,50.46,50.51,50.46,50.51,13900.0,29.1338,29.1626,29.1338,29.1626,13900.0
2012-03-15 12:10:00,50.52,50.55,50.52,50.54,10200.0,29.1684,29.1857,29.1684,29.18,10200.0
2012-03-15 12:15:00,50.53,50.59,50.52,50.59,14400.0,29.1742,29.2088,29.1684,29.2088,14400.0
2012-03-15 12:20:00,50.59,50.61,50.56,50.6,22500.0,29.2088,29.2204,29.1915,29.2146,22500.0
2012-03-15 12:25:00,50.61,50.62,50.58,50.58,7800.0,29.2204,29.2262,29.2031,29.2031,7800.0
2012-03-15 12:30:00,50.58,50.58,50.55,50.57,8300.0,29.2031,29.2031,29.1857,29.1973,8300.0
2012-03-15 12:35:00,50.56,50.58,50.5,50.5,13000.0,29.1915,29.2031,29.1569,29.1569,13000.0
2012-03-15 12:40:00,50.5,50.52,50.47,50.49,11800.0,29.1569,29.1684,29.1396,29.1511,11800.0
2012-03-15 12:45:00,50.49,50.51,50.47,50.48,10700.0,29.1511,29.1626,29.1396,29.1453,10700.0
2012-03-15 12:50:00,50.49,50.5,50.44,50.45,21400.0,29.1511,29.1569,29.1222,29.128,21400.0
2012-03-15 12:55:00,50.46,50.5,50.46,50.5,9000.0,29.1338,29.1569,29.1338,29.1569,9000.0
2012-03-15 13:00:00,50.49,50.5,50.49,50.5,32200.0,29.1511,29.1569,29.1511,29.1569,32200.0
2012-03-15 13:05:00,50.5,50.51,50.49,50.51,27300.0,29.1569,29.1626,29.1511,29.1626,27300.0
2012-03-15 13:10:00,50.5,50.53,50.5,50.51,29100.0,29.1569,29.1742,29.1569,29.1626,29100.0
2012-03-15 13:15:00,50.5,50.51,50.48,50.5,19700.0,29.1569,29.1626,29.1453,29.1569,19700.0
2012-03-15 13:20:00,50.5,50.51,50.49,50.51,16300.0,29.1569,29.1626,29.1511,29.1626,16300.0
2012-03-15 13:25:00,50.51,50.56,50.51,50.52,19400.0,29.1626,29.1915,29.1626,29.1684,19400.0
2012-03-15 13:30:00,50.53,50.53,50.5,50.53,24300.0,29.1742,29.1742,29.1569,29.1742,24300.0
2012-03-15 13:35:00,50.53,50.53,50.51,50.51,13500.0,29.1742,29.1742,29.1626,29.1626,13500.0
2012-03-15 13:40:00,50.53,50.59,50.52,50.59,20700.0,29.1742,29.2088,29.1684,29.2088,20700.0
2012-03-15 13:45:00,50.6,50.63,50.6,50.62,14500.0,29.2146,29.2319,29.2146,29.2262,14500.0
2012-03-15 13:50:00,50.61,50.63,50.6,50.6,22700.0,29.2204,29.2319,29.2146,29.2146,22700.0
2012-03-15 13:55:00,50.61,50.63,50.6,50.61,21900.0,29.2204,29.2319,29.2146,29.2204,21900.0
2012-03-15 14:00:00,50.61,50.63,50.61,50.62,16000.0,29.2204,29.2319,29.2204,29.2262,16000.0
2012-03-15 14:05:00,50.62,50.62,50.58,50.59,10400.0,29.2262,29.2262,29.2031,29.2088,10400.0
2012-03-15 14:10:00,50.59,50.6,50.57,50.57,15100.0,29.2088,29.2146,29.1973,29.1973,15100.0
2012-03-15 14:15:00,50.57,50.6,50.56,50.58,14500.0,29.1973,29.2146,29.1915,29.2031,14500.0
2012-03-15 14:20:00,50.59,50.59,50.56,50.57,19500.0,29.2088,29.2088,29.1915,29.1973,19500.0
2012-03-15 14:25:00,50.57,50.59,50.57,50.57,16600.0,29.1973,29.2088,29.1973,29.1973,16600.0
2012-03-15 14:30:00,50.56,50.57,50.55,50.55,7600.0,29.1915,29.1973,29.1857,29.1857,7600.0
2012-03-15 14:35:00,50.55,50.57,50.54,50.56,13000.0,29.1857,29.1973,29.18,29.1915,13000.0
2012-03-15 14:40:00,50.56,50.56,50.5,50.51,22200.0,29.1915,29.1915,29.1569,29.1626,22200.0
2012-03-15 14:45:00,50.5,50.52,50.5,50.52,11100.0,29.1569,29.1684,29.1569,29.1684,11100.0
2012-03-15 14:50:00,50.51,50.51,50.48,50.5,20600.0,29.1626,29.1626,29.1453,29.1569,20600.0
2012-03-15 14:55:00,50.5,50.55,50.5,50.54,47300.0,29.1569,29.1857,29.1569,29.18,47300.0
2012-03-15 15:00:00,50.54,50.57,50.53,50.57,31500.0,29.18,29.1973,29.1742,29.1973,31500.0
2012-03-15 15:05:00,50.57,50.6,50.56,50.57,31100.0,29.1973,29.2146,29.1915,29.1973,31100.0
2012-03-15 15:10:00,50.57,50.59,50.55,50.55,17400.0,29.1973,29.2088,29.1857,29.1857,17400.0
2012-03-15 15:15:00,50.55,50.57,50.53,50.54,29700.0,29.1857,29.1973,29.1742,29.18,29700.0
2012-03-15 15:20:00,50.53,50.54,50.51,50.52,21500.0,29.1742,29.18,29.1626,29.1684,21500.0
2012-03-15 15:25:00,50.52,50.52,50.49,50.49,11500.0,29.1684,29.1684,29.1511,29.1511,11500.0
2012-03-15 15:30:00,50.5,50.51,50.48,50.5,30700.0,29.1569,29.1626,29.1453,29.1569,30700.0
2012-03-15 15:35:00,50.49,50.52,50.48,50.48,30100.0,29.1511,29.1684,29.1453,29.1453,30100.0
2012-03-15 15:40:00,50.48,50.49,50.46,50.47,50600.0,29.1453,29.1511,29.1338,29.1396,50600.0
2012-03-15 15:45:00,50.46,50.48,50.43,50.45,106500.0,29.1338,29.1453,29.1165,29.128,106500.0
2012-03-15 15:50:00,50.45,50.46,50.4,50.41,78300.0,29.128,29.1338,29.0991,29.1049,78300.0
2012-03-15 15:55:00,50.41,50.51,50.4,50.48,142300.0,29.1049,29.1626,29.0991,29.1453,142300.0
2012-03-16 09:30:00,50.44,50.45,50.35,50.37,704800.0,29.1222,29.128,29.0703,29.0818,704800.0
2012-03-16 09:35:00,50.4,50.47,50.35,50.36,30000.0,29.0991,29.1396,29.0703,29.076,30000.0
2012-03-16 09:40:00,50.38,50.43,50.35,50.38,26800.0,29.0876,29.1165,29.0703,29.0876,26800.0
2012-03-16 09:45:00,50.38,50.55,50.37,50.53,35200.0,29.0876,29.1857,29.0818,29.1742,35200.0
2012-03-16 09:50:00,50.51,50.57,50.46,50.46,20100.0,29.1626,29.1973,29.1338,29.1338,20100.0
2012-03-16 09:55:00,50.46,50.48,50.39,50.41,35000.0,29.1338,29.1453,29.0934,29.1049,35000.0
2012-03-16 10:00:00,50.41,50.52,50.35,50.52,46500.0,29.1049,29.1684,29.0703,29.1684,46500.0
2012-03-16 10:05:00,50.51,50.57,50.48,50.5,21600.0,29.1626,29.1973,29.1453,29.1569,21600.0
2012-03-16 10:10:00,50.49,50.6,50.48,50.59,21300.0,29.1511,29.2146,29.1453,29.2088,21300.0
2012-03-16 10:15:00,50.59,50.66,50.57,50.59,19300.0,29.2088,29.2493,29.1973,29.2088,19300.0
2012-03-16 10:20:00,50.6,50.63,50.58,50.58,13100.0,29.2146,29.2319,29.2031,29.2031,13100.0
2012-03-16 10:25:00,50.58,50.6,50.53,50.59,13100.0,29.2031,29.2146,29.1742,29.2088,13100.0
2012-03-16 10:30:00,50.58,50.63,50.52,50.63,19700.0,29.2031,29.2319,29.1684,29.2319,19700.0
2012-03-16 10:35:00,50.63,50.63,50.61,50.61,13800.0,29.2319,29.2319,29.2204,29.2204,13800.0
2012-03-16 10:40:00,50.6,50.6,50.48,50.49,20800.0,29.2146,29.2146,29.1453,29.1511,20800.0
2012-03-16 10:45:00,50.49,50.5,50.47,50.49,26600.0,29.1511,29.1569,29.1396,29.1511,26600.0
2012-03-16 10:50:00,50.48,50.53,50.46,50.46,26000.0,29.1453,29.1742,29.1338,29.1338,26000.0
2012-03-16 10:55:00,50.47,50.5,50.46,50.48,27900.0,29.1396,29.1569,29.1338,29.1453,27900.0
2012-03-16 11:00:00,50.49,50.5,50.47,50.5,16800.0,29.1511,29.1569,29.1396,29.1569,16800.0
2012-03-16 11:05:00,50.5,50.52,50.49,50.49,21400.0,29.1569,29.1684,29.1511,29.1511,21400.0
2012-03-16 11:10:00,50.49,50.5,50.42,50.43,14000.0,29.1511,29.1569,29.1107,29.1165,14000.0
2012-03-16 11:15:00,50.42,50.44,50.39,50.43,14700.0,29.1107,29.1222,29.0934,29.1165,14700.0
2012-03-16 11:20:00,50.43,50.48,50.43,50.48,20500.0,29.1165,29.1453,29.1165,29.1453,20500.0
2012-03-16 11:25:00,50.48,50.5,50.45,50.5,19100.0,29.1453,29.1569,29.128,29.1569,19100.0
2012-03-16 11:30:00,50.5,50.5,50.4,50.42,12700.0,29.1569,29.1569,29.0991,29.1107,12700.0
2012-03-16 11:35:00,50.41,50.43,50.39,50.41,6700.0,29.1049,29.1165,29.0934,29.1049,6700.0
2012-03-16 11:40:00,50.41,50.43,50.39,50.43,4900.0,29.1049,29.1165,29.0934,29.1165,4900.0
2012-03-16 11:45:00,50.43,50.45,50.41,50.43,6900.0,29.1165,29.128,29.1049,29.1165,6900.0
2012-03-16 11:50:00,50.44,50.46,50.43,50.43,10500.0,29.1222,29.1338,29.1165,29.1165,10500.0
2012-03-16 11:55:00,50.42,50.45,50.42,50.44,4700.0,29.1107,29.128,29.1107,29.1222,4700.0
2012-03-16 12:00:00,50.42,50.44,50.4,50.41,11100.0,29.1107,29.1222,29.0991,29.1049,11100.0
2012-03-16 12:05:00,50.41,50.43,50.37,50.41,11400.0,29.1049,29.1165,29.0818,29.1049,11400.0
2012-03-16 12:10:00,50.41,50.45,50.41,50.44,13500.0,29.1049,29.128,29.1049,29.1222,13500.0
2012-03-16 12:15:00,50.44,50.44,50.4,50.41,5900.0,29.1222,29.1222,29.0991,29.1049,5900.0
2012-03-16 12:20:00,50.41,50.41,50.39,50.39,9100.0,29.1049,29.1049,29.0934,29.0934,9100.0
2012-03-16 12:25:00,50.4,50.43,50.4,50.43,8500.0,29.0991,29.1165,29.0991,29.1165,8500.0
2012-03-16 12:30:00,50.43,50.45,50.43,50.45,6900.0,29.1165,29.128,29.1165,29.128,6900.0
2012-03-16 12:35:00,50.44,50.44,50.42,50.42,3600.0,29.1222,29.1222,29.1107,29.1107,3600.0
2012-03-16 12:40:00,50.42,50.44,50.41,50.43,9500.0,29.1107,29.1222,29.1049,29.1165,9500.0
2012-03-16 12:45:00,50.43,50.44,50.42,50.42,4300.0,29.1165,29.1222,29.1107,29.1107,4300.0
2012-03-16 12:50:00,50.42,50.43,50.4,50.43,11900.0,29.1107,29.1165,29.0991,29.1165,11900.0
2012-03-16 12:55:00,50.43,50.44,50.41,50.43,18800.0,29.1165,29.1222,29.1049,29.1165,18800.0
2012-03-16 13:00:00,50.43,50.44,50.39,50.43,14000.0,29.1165,29.1222,29.0934,29.1165,14000.0
2012-03-16 13:05:00,50.43,50.44,50.4,50.41,5900.0,29.1165,29.1222,29.0991,29.1049,5900.0
2012-03-16 13:10:00,50.41,50.43,50.39,50.4,10400.0,29.1049,29.1165,29.0934,29.0991,10400.0
2012-03-16 13:15:00,50.38,50.41,50.36,50.36,15400.0,29.0876,29.1049,29.076,29.076,15400.0
2012-03-16 13:20:00,50.37,50.37,50.29,50.3,25400.0,29.0818,29.0818,29.0356,29.0414,25400.0
2012-03-16 13:25:00,50.29,50.29,50.27,50.28,14000.0,29.0356,29.0356,29.0241,29.0299,14000.0
2012-03-16 13:30:00,50.28,50.33,50.28,50.32,8600.0,29.0299,29.0587,29.0299,29.053,8600.0
2012-03-16 13:35:00,50.31,50.31,50.29,50.31,8900.0,29.0472,29.0472,29.0356,29.0472,8900.0
2012-03-16 13:40:00,50.3,50.31,50.26,50.28,11200.0,29.0414,29.0472,29.0183,29.0299,11200.0
2012-03-16 13:45:00,50.27,50.3,50.26,50.26,13800.0,29.0241,29.0414,29.0183,29.0183,13800.0
2012-03-16 13:50:00,50.26,50.29,50.25,50.25,17600.0,29.0183,29.0356,29.0125,29.0125,17600.0
2012-03-16 13:55:00,50.25,50.29,50.24,50.27,11600.0,29.0125,29.0356,29.0068,29.0241,11600.0
2012-03-16 14:00:00,50.28,50.32,50.28,50.31,9600.0,29.0299,29.053,29.0299,29.0472,9600.0
2012-03-16 14:05:00,50.32,50.32,50.3,50.31,8500.0,29.053,29.053,29.0414,29.0472,8500.0
2012-03-16 14:10:00,50.31,50.33,50.29,50.29,38400.0,29.0472,29.0587,29.0356,29.0356,38400.0
2012-03-16 14:15:00,50.29,50.34,50.29,50.32,20500.0,29.0356,29.0645,29.0356,29.053,20500.0
2012-03-16 14:20:00,50.32,50.37,50.32,50.35,11200.0,29.053,29.0818,29.053,29.0703,11200.0
2012-03-16 14:25:00,50.34,50.37,50.33,50.34,22200.0,29.0645,29.0818,29.0587,29.0645,22200.0
2012-03-16 14:30:00,50.33,50.34,50.3,50.3,28400.0,29.0587,29.0645,29.0414,29.0414,28400.0
2012-03-16 14:35:00,50.3,50.32,50.24,50.26,31100.0,29.0414,29.053,29.0068,29.0183,31100.0
2012-03-16 14:40:00,50.26,50.3,50.25,50.3,23400.0,29.0183,29.0414,29.0125,29.0414,23400.0
2012-03-16 14:45:00,50.3,50.33,50.29,50.29,46000.0,29.0414,29.0587,29.0356,29.0356,46000.0
2012-03-16 14:50:00,50.3,50.33,50.29,50.29,25400.0,29.0414,29.0587,29.0356,29.0356,25400.0
2012-03-16 14:55:00,50.3,50.31,50.29,50.3,11600.0,29.0414,29.0472,29.0356,29.0414,11600.0
2012-03-16 15:00:00,50.29,50.3,50.28,50.28,24800.0,29.0356,29.0414,29.0299,29.0299,24800.0
2012-03-16 15:05:00,50.28,50.31,50.28,50.3,14800.0,29.0299,29.0472,29.0299,29.0414,14800.0
2012-03-16 15:10:00,50.31,50.32,50.27,50.28,20200.0,29.0472,29.053,29.0241,29.0299,20200.0
2012-03-16 15:15:00,50.27,50.3,50.27,50.3,15900.0,29.0241,29.0414,29.0241,29.0414,15900.0
2012-03-16 15:20:00,50.3,50.32,50.29,50.3,43300.0,29.0414,29.053,29.0356,29.0414,43300.0
2012-03-16 15:25:00,50.3,50.32,50.3,50.3,28100.0,29.0414,29.053,29.0414,29.0414,28100.0
2012-03-16 15:30:00,50.3,50.3,50.28,50.3,21000.0,29.0414,29.0414,29.0299,29.0414,21000.0
2012-03-16 15:35:00,50.3,50.32,50.28,50.31,38000.0,29.0414,29.053,29.0299,29.0472,38000.0
2012-03-16 15:40:00,50.31,50.34,50.27,50.34,33500.0,29.0472,29.0645,29.0241,29.0645,33500.0
2012-03-16 15:45:00,50.34,50.38,50.34,50.37,21900.0,29.0645,29.0876,29.0645,29.0818,21900.0
2012-03-16 15:50:00,50.37,50.37,50.33,50.33,24400.0,29.0818,29.0818,29.0587,29.0587,24400.0
2012-03-16 15:55:00,50.33,50.35,50.32,50.35,63500.0,29.0587,29.0703,29.053,29.0703,63500.0
2012-03-19 09:30:00,50.25,50.42,50.25,50.41,27400.0,29.0125,29.1107,29.0125,29.1049,27400.0
2012-03-19 09:35:00,50.38,50.38,50.19,50.23,22400.0,29.0876,29.0876,28.9779,29.001,22400.0
2012-03-19 09:40:00,50.23,50.26,50.18,50.18,8100.0,29.001,29.0183,28.9721,28.9721,8100.0
2012-03-19 09:45:00,50.19,50.3,50.17,50.23,30400.0,28.9779,29.0414,28.9663,29.001,30400.0
2012-03-19 09:50:00,50.23,50.29,50.22,50.29,21300.0,29.001,29.0356,28.9952,29.0356,21300.0
2012-03-19 09:55:00,50.3,50.4,50.3,50.33,20100.0,29.0414,29.0991,29.0414,29.0587,20100.0
2012-03-19 10:00:00,50.32,50.51,50.32,50.47,45500.0,29.053,29.1626,29.053,29.1396,45500.0
2012-03-19 10:05:00,50.49,50.72,50.49,50.72,38400.0,29.1511,29.2839,29.1511,29.2839,38400.0
2012-03-19 10:10:00,50.73,50.73,50.53,50.55,47900.0,29.2897,29.2897,29.1742,29.1857,47900.0
2012-03-19 10:15:00,50.55,50.58,50.5,50.58,13100.0,29.1857,29.2031,29.1569,29.2031,13100.0
2012-03-19 10:20:00,50.58,50.63,50.55,50.63,21000.0,29.2031,29.2319,29.1857,29.2319,21000.0
2012-03-19 10:25:00,50.63,50.66,50.56,50.59,17300.0,29.2319,29.2493,29.1915,29.2088,17300.0
2012-03-19 10:30:00,50.6,50.6,50.51,50.55,24900.0,29.2146,29.2146,29.1626,29.1857,24900.0
2012-03-19 10:35:00,50.55,50.62,50.54,50.6,9700.0,29.1857,29.2262,29.18,29.2146,9700.0
2012-03-19 10:40:00,50.59,50.59,50.47,50.5,16900.0,29.2088,29.2088,29.1396,29.1569,16900.0
2012-03-19 10:45:00,50.51,50.57,50.49,50.54,16900.0,29.1626,29.1973,29.1511,29.18,16900.0
2012-03-19 10:50:00,50.54,50.62,50.54,50.62,16200.0,29.18,29.2262,29.18,29.2262,16200.0
2012-03-19 10:55:00,50.62,50.63,50.58,50.62,14800.0,29.2262,29.2319,29.2031,29.2262,14800.0
2012-03-19 11:00:00,50.61,50.66,50.58,50.66,33000.0,29.2204,29.2493,29.2031,29.2493,33000.0
2012-03-19 11:05:00,50.66,50.69,50.61,50.61,24200.0,29.2493,29.2666,29.2204,29.2204,24200.0
2012-03-19 11:10:00,50.62,50.62,50.6,50.62,8800.0,29.2262,29.2262,29.2146,29.2262,8800.0
2012-03-19 11:15:00,50.61,50.64,50.6,50.61,18900.0,29.2204,29.2377,29.2146,29.2204,18900.0
2012-03-19 11:20:00,50.62,50.64,50.58,50.62,14400.0,29.2262,29.2377,29.2031,29.2262,14400.0
2012-03-19 11:25:00,50.62,50.64,50.58,50.58,11000.0,29.2262,29.2377,29.2031,29.2031,11000.0
2012-03-19 11:30:00,50.59,50.61,50.55,50.55,12200.0,29.2088,29.2204,29.1857,29.1857,12200.0
2012-03-19 11:35:00,50.56,50.56,50.48,50.48,17700.0,29.1915,29.1915,29.1453,29.1453,17700.0
2012-03-19 11:40:00,50.47,50.54,50.47,50.53,15400.0,29.1396,29.18,29.1396,29.1742,15400.0
2012-03-19 11:45:00,50.53,50.6,50.53,50.59,15200.0,29.1742,29.2146,29.1742,29.2088,15200.0
2012-03-19 11:50:00,50.6,50.61,50.51,50.53,16000.0,29.2146,29.2204,29.1626,29.1742,16000.0
2012-03-19 11:55:00,50.52,50.56,50.52,50.53,8400.0,29.1684,29.1915,29.1684,29.1742,8400.0
2012-03-19 12:00:00,50.54,50.57,50.53,50.56,5000.0,29.18,29.1973,29.1742,29.1915,5000.0
2012-03-19 12:05:00,50.55,50.56,50.54,50.54,5400.0,29.1857,29.1915,29.18,29.18,5400.0
2012-03-19 12:10:00,50.53,50.55,50.53,50.55,7600.0,29.1742,29.1857,29.1742,29.1857,7600.0
2012-03-19 12:15:00,50.55,50.56,50.51,50.53,9000.0,29.1857,29.1915,29.1626,29.1742,9000.0
2012-03-19 12:20:00,50.52,50.55,50.52,50.53,8800.0,29.1684,29.1857,29.1684,29.1742,8800.0
2012-03-19 12:25:00,50.53,50.58,50.52,50.57,13100.0,29.1742,29.2031,29.1684,29.1973,13100.0
2012-03-19 12:30:00,50.55,50.55,50.5,50.53,11800.0,29.1857,29.1857,29.1569,29.1742,11800.0
2012-03-19 12:35:00,50.54,50.57,50.54,50.57,15200.0,29.18,29.1973,29.18,29.1973,15200.0
2012-03-19 12:40:00,50.56,50.62,50.56,50.6,8500.0,29.1915,29.2262,29.1915,29.2146,8500.0
2012-03-19 12:45:00,50.61,50.61,50.57,50.58,8800.0,29.2204,29.2204,29.1973,29.2031,8800.0
2012-03-19 12:50:00,50.58,50.59,50.56,50.57,13200.0,29.2031,29.2088,29.1915,29.1973,13200.0
2012-03-19 12:55:00,50.57,50.57,50.54,50.55,7800.0,29.1973,29.1973,29.18,29.1857,7800.0
2012-03-19 13:00:00,50.55,50.56,50.54,50.56,4400.0,29.1857,29.1915,29.18,29.1915,4400.0
2012-03-19 13:05:00,50.56,50.56,50.53,50.53,4500.0,29.1915,29.1915,29.1742,29.1742,4500.0
2012-03-19 13:10:00,50.54,50.57,50.54,50.55,6400.0,29.18,29.1973,29.18,29.1857,6400.0
2012-03-19 13:15:00,50.56,50.57,50.53,50.56,8600.0,29.1915,29.1973,29.1742,29.1915,8600.0
2012-03-19 13:20:00,50.56,50.61,50.55,50.55,19800.0,29.1915,29.2204,29.1857,29.1857,19800.0
2012-03-19 13:25:00,50.54,50.57,50.53,50.57,4200.0,29.18,29.1973,29.1742,29.1973,4200.0
2012-03-19 13:30:00,50.57,50.57,50.53,50.54,13600.0,29.1973,29.1973,29.1742,29.18,13600.0
2012-03-19 13:35:00,50.55,50.55,50.47,50.47,16900.0,29.1857,29.1857,29.1396,29.1396,16900.0
2012-03-19 13:40:00,50.47,50.48,50.45,50.46,4900.0,29.1396,29.1453,29.128,29.1338,4900.0
2012-03-19 13:45:00,50.45,50.49,50.44,50.49,6300.0,29.128,29.1511,29.1222,29.1511,6300.0
2012-03-19 13:50:00,50.48,50.5,50.47,50.48,12100.0,29.1453,29.1569,29.1396,29.1453,12100.0
2012-03-19 13:55:00,50.47,50.48,50.45,50.46,10700.0,29.1396,29.1453,29.128,29.1338,10700.0
2012-03-19 14:00:00,50.46,50.46,50.44,50.45,10500.0,29.1338,29.1338,29.1222,29.128,10500.0
2012-03-19 14:05:00,50.45,50.48,50.43,50.48,6800.0,29.128,29.1453,29.1165,29.1453,6800.0
2012-03-19 14:10:00,50.47,50.49,50.45,50.45,8300.0,29.1396,29.1511,29.128,29.128,8300.0
2012-03-19 14:15:00,50.46,50.46,50.33,50.33,33200.0,29.1338,29.1338,29.0587,29.0587,33200.0
2012-03-19 14:20:00,50.34,50.43,50.33,50.4,9400.0,29.0645,29.1165,29.0587,29.0991,9400.0
2012-03-19 14:25:00,50.4,50.4,50.33,50.37,10500.0,29.0991,29.0991,29.0587,29.0818,10500.0
2012-03-19 14:30:00,50.38,50.43,50.38,50.43,26300.0,29.0876,29.1165,29.0876,29.1165,26300.0
2012-03-19 14:35:00,50.42,50.43,50.38,50.38,14500.0,29.1107,29.1165,29.0876,29.0876,14500.0
2012-03-19 14:40:00,50.38,50.38,50.35,50.35,12000.0,29.0876,29.0876,29.0703,29.0703,12000.0
2012-03-19 14:45:00,50.35,50.35,50.27,50.3,21600.0,29.0703,29.0703,29.0241,29.0414,21600.0
2012-03-19 14:50:00,50.3,50.35,50.29,50.35,35400.0,29.0414,29.0703,29.0356,29.0703,35400.0
2012-03-19 14:55:00,50.34,50.39,50.34,50.37,32100.0,29.0645,29.0934,29.0645,29.0818,32100.0
2012-03-19 15:00:00,50.37,50.39,50.34,50.39,26000.0,29.0818,29.0934,29.0645,29.0934,26000.0
2012-03-19 15:05:00,50.39,50.39,50.33,50.33,13300.0,29.0934,29.0934,29.0587,29.0587,13300.0
2012-03-19 15:10:00,50.34,50.36,50.33,50.35,21700.0,29.0645,29.076,29.0587,29.0703,21700.0
2012-03-19 15:15:00,50.35,50.39,50.35,50.37,19300.0,29.0703,29.0934,29.0703,29.0818,19300.0
2012-03-19 15:20:00,50.38,50.41,50.38,50.4,10800.0,29.0876,29.1049,29.0876,29.0991,10800.0
2012-03-19 15:25:00,50.4,50.41,50.36,50.36,20200.0,29.0991,29.1049,29.076,29.076,20200.0
2012-03-19 15:30:00,50.37,50.37,50.32,50.32,14100.0,29.0818,29.0818,29.053,29.053,14100.0
2012-03-19 15:35:00,50.32,50.34,50.3,50.31,23300.0,29.053,29.0645,29.0414,29.0472,23300.0
2012-03-19 15:40:00,50.3,50.31,50.25,50.25,47300.0,29.0414,29.0472,29.0125,29.0125,47300.0
2012-03-19 15:45:00,50.25,50.3,50.24,50.27,22100.0,29.0125,29.0414,29.0068,29.0241,22100.0
2012-03-19 15:50:00,50.27,50.27,50.19,50.2,56800.0,29.0241,29.0241,28.9779,28.9837,56800.0
2012-03-19 15:55:00,50.2,50.26,50.2,50.25,126800.0,28.9837,29.0183,28.9837,29.0125,126800.0
2012-03-20 09:30:00,50.25,50.37,50.23,50.36,87700.0,29.0125,29.0818,29.001,29.076,87700.0
2012-03-20 09:35:00,50.35,50.4,50.3,50.35,20500.0,29.0703,29.0991,29.0414,29.0703,20500.0
2012-03-20 09:40:00,50.37,50.38,50.27,50.28,25800.0,29.0818,29.0876,29.0241,29.0299,25800.0
2012-03-20 09:45:00,50.28,50.44,50.27,50.44,30500.0,29.0299,29.1222,29.0241,29.1222,30500.0
2012-03-20 09:50:00,50.44,50.58,50.43,50.49,52800.0,29.1222,29.2031,29.1165,29.1511,52800.0
2012-03-20 09:55:00,50.5,50.55,50.41,50.42,19200.0,29.1569,29.1857,29.1049,29.1107,19200.0
2012-03-20 10:00:00,50.42,50.52,50.42,50.47,37900.0,29.1107,29.1684,29.1107,29.1396,37900.0
2012-03-20 10:05:00,50.47,50.48,50.42,50.43,36700.0,29.1396,29.1453,29.1107,29.1165,36700.0
2012-03-20 10:10:00,50.43,50.43,50.29,50.29,23200.0,29.1165,29.1165,29.0356,29.0356,23200.0
2012-03-20 10:15:00,50.29,50.43,50.29,50.42,21100.0,29.0356,29.1165,29.0356,29.1107,21100.0
2012-03-20 10:20:00,50.42,50.44,50.37,50.37,12100.0,29.1107,29.1222,29.0818,29.0818,12100.0
2012-03-20 10:25:00,50.38,50.43,50.32,50.41,22400.0,29.0876,29.1165,29.053,29.1049,22400.0
2012-03-20 10:30:00,50.41,50.41,50.36,50.38,11700.0,29.1049,29.1049,29.076,29.0876,11700.0
2012-03-20 10:35:00,50.38,50.44,50.37,50.44,22400.0,29.0876,29.1222,29.0818,29.1222,22400.0
2012-03-20 10:40:00,50.44,50.44,50.39,50.39,14200.0,29.1222,29.1222,29.0934,29.0934,14200.0
2012-03-20 10:45:00,50.38,50.44,50.38,50.43,11500.0,29.0876,29.1222,29.0876,29.1165,11500.0
2012-03-20 10:50:00,50.42,50.45,50.4,50.41,19200.0,29.1107,29.128,29.0991,29.1049,19200.0
2012-03-20 10:55:00,50.41,50.44,50.38,50.39,17500.0,29.1049,29.1222,29.0876,29.0934,17500.0
2012-03-20 11:00:00,50.39,50.45,50.39,50.42,18800.0,29.0934,29.128,29.0934,29.1107,18800.0
2012-03-20 11:05:00,50.43,50.43,50.39,50.41,29200.0,29.1165,29.1165,29.0934,29.1049,29200.0
2012-03-20 11:10:00,50.41,50.49,50.39,50.47,32100.0,29.1049,29.1511,29.0934,29.1396,32100.0
2012-03-20 11:15:00,50.47,50.49,50.46,50.49,12400.0,29.1396,29.1511,29.1338,29.1511,12400.0
2012-03-20 11:20:00,50.49,50.55,50.48,50.54,18000.0,29.1511,29.1857,29.1453,29.18,18000.0
2012-03-20 11:25:00,50.55,50.55,50.48,50.48,12800.0,29.1857,29.1857,29.1453,29.1453,12800.0
2012-03-20 11:30:00,50.47,50.48,50.42,50.44,15300.0,29.1396,29.1453,29.1107,29.1222,15300.0
2012-03-20 11:35:00,50.43,50.45,50.41,50.45,8500.0,29.1165,29.128,29.1049,29.128,8500.0
2012-03-20 11:40:00,50.45,50.49,50.45,50.47,10900.0,29.128,29.1511,29.128,29.1396,10900.0
2012-03-20 11:45:00,50.48,50.51,50.46,50.51,21300.0,29.1453,29.1626,29.1338,29.1626,21300.0
2012-03-20 11:50:00,50.51,50.52,50.48,50.5,13700.0,29.1626,29.1684,29.1453,29.1569,13700.0
2012-03-20 11:55:00,50.48,50.51,50.47,50.51,21400.0,29.1453,29.1626,29.1396,29.1626,21400.0
2012-03-20 12:00:00,50.5,50.54,50.48,50.49,56300.0,29.1569,29.18,29.1453,29.1511,56300.0
2012-03-20 12:05:00,50.49,50.52,50.49,50.52,9100.0,29.1511,29.1684,29.1511,29.1684,9100.0
2012-03-20 12:10:00,50.52,50.54,50.51,50.54,12800.0,29.1684,29.18,29.1626,29.18,12800.0
2012-03-20 12:15:00,50.54,50.59,50.54,50.59,14300.0,29.18,29.2088,29.18,29.2088,14300.0
2012-03-20 12:20:00,50.59,50.6,50.57,50.59,11400.0,29.2088,29.2146,29.1973,29.2088,11400.0
2012-03-20 12:25:00,50.59,50.59,50.57,50.57,12600.0,29.2088,29.2088,29.1973,29.1973,12600.0
2012-03-20 12:30:00,50.57,50.6,50.57,50.6,11100.0,29.1973,29.2146,29.1973,29.2146,11100.0
2012-03-20 12:35:00,50.6,50.62,50.59,50.62,12400.0,29.2146,29.2262,29.2088,29.2262,12400.0
2012-03-20 12:40:00,50.61,50.62,50.61,50.61,9700.0,29.2204,29.2262,29.2204,29.2204,9700.0
2012-03-20 12:45:00,50.61,50.62,50.6,50.62,12500.0,29.2204,29.2262,29.2146,29.2262,12500.0
2012-03-20 12:50:00,50.61,50.62,50.6,50.6,13800.0,29.2204,29.2262,29.2146,29.2146,13800.0
2012-03-20 12:55:00,50.6,50.62,50.6,50.62,20200.0,29.2146,29.2262,29.2146,29.2262,20200.0
2012-03-20 13:00:00,50.62,50.65,50.62,50.65,13800.0,29.2262,29.2435,29.2262,29.2435,13800.0
2012-03-20 13:05:00,50.64,50.69,50.64,50.69,19700.0,29.2377,29.2666,29.2377,29.2666,19700.0
2012-03-20 13:10:00,50.69,50.73,50.68,50.69,76400.0,29.2666,29.2897,29.2608,29.2666,76400.0
2012-03-20 13:15:00,50.7,50.71,50.7,50.7,15700.0,29.2723,29.2781,29.2723,29.2723,15700.0
2012-03-20 13:20:00,50.7,50.72,50.7,50.72,20800.0,29.2723,29.2839,29.2723,29.2839,20800.0
2012-03-20 13:25:00,50.71,50.74,50.71,50.74,30900.0,29.2781,29.2954,29.2781,29.2954,30900.0
2012-03-20 13:30:00,50.74,50.76,50.73,50.75,28000.0,29.2954,29.307,29.2897,29.3012,28000.0
2012-03-20 13:35:00,50.76,50.77,50.75,50.77,18800.0,29.307,29.3128,29.3012,29.3128,18800.0
2012-03-20 13:40:00,50.77,50.81,50.77,50.81,30400.0,29.3128,29.3359,29.3128,29.3359,30400.0
2012-03-20 13:45:00,50.8,50.81,50.8,50.81,30600.0,29.3301,29.3359,29.3301,29.3359,30600.0
2012-03-20 13:50:00,50.81,50.81,50.76,50.79,43600.0,29.3359,29.3359,29.307,29.3243,43600.0
2012-03-20 13:55:00,50.79,50.8,50.79,50.8,13900.0,29.3243,29.3301,29.3243,29.3301,13900.0
2012-03-20 14:00:00,50.79,50.8,50.77,50.8,23900.0,29.3243,29.3301,29.3128,29.3301,23900.0
2012-03-20 14:05:00,50.8,50.82,50.78,50.82,39500.0,29.3301,29.3416,29.3185,29.3416,39500.0
2012-03-20 14:10:00,50.81,50.82,50.77,50.79,35200.0,29.3359,29.3416,29.3128,29.3243,35200.0
2012-03-20 14:15:00,50.79,50.83,50.78,50.8,33100.0,29.3243,29.3474,29.3185,29.3301,33100.0
2012-03-20 14:20:00,50.8,50.84,50.8,50.83,20500.0,29.3301,29.3532,29.3301,29.3474,20500.0
2012-03-20 14:25:00,50.82,50.83,50.8,50.82,30600.0,29.3416,29.3474,29.3301,29.3416,30600.0
2012-03-20 14:30:00,50.81,50.82,50.8,50.81,39900.0,29.3359,29.3416,29.3301,29.3359,39900.0
2012-03-20 14:35:00,50.8,50.82,50.8,50.81,19200.0,29.3301,29.3416,29.3301,29.3359,19200.0
2012-03-20 14:40:00,50.8,50.81,50.79,50.79,57800.0,29.3301,29.3359,29.3243,29.3243,57800.0
2012-03-20 14:45:00,50.79,50.8,50.73,50.73,42300.0,29.3243,29.3301,29.2897,29.2897,42300.0
2012-03-20 14:50:00,50.73,50.74,50.72,50.74,16000.0,29.2897,29.2954,29.2839,29.2954,16000.0
2012-03-20 14:55:00,50.73,50.74,50.7,50.71,28900.0,29.2897,29.2954,29.2723,29.2781,28900.0
2012-03-20 15:00:00,50.72,50.74,50.71,50.73,33400.0,29.2839,29.2954,29.2781,29.2897,33400.0
2012-03-20 15:05:00,50.74,50.74,50.71,50.72,19800.0,29.2954,29.2954,29.2781,29.2839,19800.0
2012-03-20 15:10:00,50.72,50.73,50.69,50.69,30300.0,29.2839,29.2897,29.2666,29.2666,30300.0
2012-03-20 15:15:00,50.69,50.71,50.67,50.68,34700.0,29.2666,29.2781,29.255,29.2608,34700.0
2012-03-20 15:20:00,50.67,50.69,50.66,50.67,36500.0,29.255,29.2666,29.2493,29.255,36500.0
2012-03-20 15:25:00,50.67,50.7,50.66,50.7,38700.0,29.255,29.2723,29.2493,29.2723,38700.0
2012-03-20 15:30:00,50.69,50.69,50.64,50.65,37000.0,29.2666,29.2666,29.2377,29.2435,37000.0
2012-03-20 15:35:00,50.66,50.66,50.63,50.64,26600.0,29.2493,29.2493,29.2319,29.2377,26600.0
2012-03-20 15:40:00,50.63,50.64,50.62,50.63,27700.0,29.2319,29.2377,29.2262,29.2319,27700.0
2012-03-20 15:45:00,50.63,50.65,50.6,50.65,61300.0,29.2319,29.2435,29.2146,29.2435,61300.0
2012-03-20 15:50:00,50.65,50.68,50.65,50.68,51500.0,29.2435,29.2608,29.2435,29.2608,51500.0
2012-03-20 15:55:00,50.68,50.68,50.64,50.67,118700.0,29.2608,29.2608,29.2377,29.255,118700.0
2012-03-21 09:30:00,50.64,50.77,50.58,50.65,37200.0,29.2377,29.3128,29.2031,29.2435,37200.0
2012-03-21 09:35:00,50.65,50.75,50.65,50.72,37200.0,29.2435,29.3012,29.2435,29.2839,37200.0
2012-03-21 09:40:00,50.7,50.7,50.58,50.63,21700.0,29.2723,29.2723,29.2031,29.2319,21700.0
2012-03-21 09:45:00,50.61,50.72,50.61,50.61,55500.0,29.2204,29.2839,29.2204,29.2204,55500.0
2012-03-21 09:50:00,50.62,50.71,50.61,50.63,21500.0,29.2262,29.2781,29.2204,29.2319,21500.0
2012-03-21 09:55:00,50.64,50.64,50.54,50.54,26400.0,29.2377,29.2377,29.18,29.18,26400.0
2012-03-21 10:00:00,50.54,50.67,50.5,50.64,51200.0,29.18,29.255,29.1569,29.2377,51200.0
2012-03-21 10:05:00,50.62,50.66,50.58,50.58,15800.0,29.2262,29.2493,29.2031,29.2031,15800.0
2012-03-21 10:10:00,50.58,50.62,50.52,50.52,21600.0,29.2031,29.2262,29.1684,29.1684,21600.0
2012-03-21 10:15:00,50.52,50.61,50.52,50.54,22500.0,29.1684,29.2204,29.1684,29.18,22500.0
2012-03-21 10:20:00,50.54,50.58,50.53,50.55,13200.0,29.18,29.2031,29.1742,29.1857,13200.0
2012-03-21 10:25:00,50.54,50.54,50.48,50.48,9700.0,29.18,29.18,29.1453,29.1453,9700.0
2012-03-21 10:30:00,50.49,50.52,50.48,50.48,15900.0,29.1511,29.1684,29.1453,29.1453,15900.0
2012-03-21 10:35:00,50.48,50.51,50.46,50.51,17600.0,29.1453,29.1626,29.1338,29.1626,17600.0
2012-03-21 10:40:00,50.51,50.53,50.49,50.49,8300.0,29.1626,29.1742,29.1511,29.1511,8300.0
2012-03-21 10:45:00,50.5,50.53,50.47,50.52,27200.0,29.1569,29.1742,29.1396,29.1684,27200.0
2012-03-21 10:50:00,50.52,50.52,50.46,50.46,18500.0,29.1684,29.1684,29.1338,29.1338,18500.0
2012-03-21 10:55:00,50.46,50.47,50.43,50.45,21100.0,29.1338,29.1396,29.1165,29.128,21100.0
2012-03-21 11:00:00,50.44,50.44,50.4,50.42,15300.0,29.1222,29.1222,29.0991,29.1107,15300.0
2012-03-21 11:05:00,50.43,50.43,50.38,50.4,10000.0,29.1165,29.1165,29.0876,29.0991,10000.0
2012-03-21 11:10:00,50.39,50.46,50.39,50.45,13500.0,29.0934,29.1338,29.0934,29.128,13500.0
2012-03-21 11:15:00,50.45,50.45,50.43,50.44,15000.0,29.128,29.128,29.1165,29.1222,15000.0
2012-03-21 11:20:00,50.43,50.52,50.43,50.5,14900.0,29.1165,29.1684,29.1165,29.1569,14900.0
2012-03-21 11:25:00,50.5,50.55,50.49,50.51,11200.0,29.1569,29.1857,29.1511,29.1626,11200.0
2012-03-21 11:30:00,50.51,50.53,50.49,50.53,15600.0,29.1626,29.1742,29.1511,29.1742,15600.0
2012-03-21 11:35:00,50.53,50.57,50.53,50.56,11900.0,29.1742,29.1973,29.1742,29.1915,11900.0
2012-03-21 11:40:00,50.55,50.59,50.55,50.58,10000.0,29.1857,29.2088,29.1857,29.2031,10000.0
2012-03-21 11:45:00,50.59,50.6,50.56,50.57,18600.0,29.2088,29.2146,29.1915,29.1973,18600.0
2012-03-21 11:50:00,50.57,50.58,50.54,50.54,8300.0,29.1973,29.2031,29.18,29.18,8300.0
2012-03-21 11:55:00,50.53,50.58,50.53,50.55,25900.0,29.1742,29.2031,29.1742,29.1857,25900.0
2012-03-21 12:00:00,50.55,50.58,50.55,50.57,6600.0,29.1857,29.2031,29.1857,29.1973,6600.0
2012-03-21 12:05:00,50.57,50.58,50.55,50.55,11700.0,29.1973,29.2031,29.1857,29.1857,11700.0
2012-03-21 12:10:00,50.56,50.6,50.55,50.58,11300.0,29.1915,29.2146,29.1857,29.2031,11300.0
2012-03-21 12:15:00,50.58,50.6,50.58,50.6,9500.0,29.2031,29.2146,29.2031,29.2146,9500.0
2012-03-21 12:20:00,50.6,50.62,50.59,50.59,14200.0,29.2146,29.2262,29.2088,29.2088,14200.0
2012-03-21 12:25:00,50.59,50.6,50.58,50.58,6900.0,29.2088,29.2146,29.2031,29.2031,6900.0
2012-03-21 12:30:00,50.58,50.59,50.54,50.54,9600.0,29.2031,29.2088,29.18,29.18,9600.0
2012-03-21 12:35:00,50.54,50.55,50.54,50.54,2400.0,29.18,29.1857,29.18,29.18,2400.0
2012-03-21 12:40:00,50.55,50.55,50.5,50.51,47200.0,29.1857,29.1857,29.1569,29.1626,47200.0
2012-03-21 12:45:00,50.52,50.52,50.51,50.51,4000.0,29.1684,29.1684,29.1626,29.1626,4000.0
2012-03-21 12:50:00,50.5,50.5,50.48,50.49,2900.0,29.1569,29.1569,29.1453,29.1511,2900.0
2012-03-21 12:55:00,50.48,50.5,50.47,50.5,5600.0,29.1453,29.1569,29.1396,29.1569,5600.0
2012-03-21 13:00:00,50.5,50.51,50.5,50.5,4200.0,29.1569,29.1626,29.1569,29.1569,4200.0
2012-03-21 13:05:00,50.51,50.52,50.51,50.51,6100.0,29.1626,29.1684,29.1626,29.1626,6100.0
2012-03-21 13:10:00,50.52,50.53,50.48,50.48,11600.0,29.1684,29.1742,29.1453,29.1453,11600.0
2012-03-21 13:15:00,50.48,50.49,50.45,50.45,8400.0,29.1453,29.1511,29.128,29.128,8400.0
2012-03-21 13:20:00,50.45,50.46,50.44,50.46,8800.0,29.128,29.1338,29.1222,29.1338,8800.0
2012-03-21 13:25:00,50.46,50.46,50.45,50.45,5300.0,29.1338,29.1338,29.128,29.128,5300.0
2012-03-21 13:30:00,50.45,50.46,50.44,50.45,5200.0,29.128,29.1338,29.1222,29.128,5200.0
2012-03-21 13:35:00,50.46,50.46,50.39,50.42,24600.0,29.1338,29.1338,29.0934,29.1107,24600.0
2012-03-21 13:40:00,50.43,50.43,50.39,50.39,10800.0,29.1165,29.1165,29.0934,29.0934,10800.0
2012-03-21 13:45:00,50.39,50.4,50.39,50.4,9900.0,29.0934,29.0991,29.0934,29.0991,9900.0
2012-03-21 13:50:00,50.39,50.41,50.39,50.4,13100.0,29.0934,29.1049,29.0934,29.0991,13100.0
2012-03-21 13:55:00,50.41,50.41,50.4,50.41,6300.0,29.1049,29.1049,29.0991,29.1049,6300.0
2012-03-21 14:00:00,50.42,50.43,50.39,50.4,55600.0,29.1107,29.1165,29.0934,29.0991,55600.0
2012-03-21 14:05:00,50.4,50.43,50.39,50.43,7300.0,29.0991,29.1165,29.0934,29.1165,7300.0
2012-03-21 14:10:00,50.42,50.44,50.42,50.43,7900.0,29.1107,29.1222,29.1107,29.1165,7900.0
2012-03-21 14:15:00,50.42,50.47,50.41,50.46,6400.0,29.1107,29.1396,29.1049,29.1338,6400.0
2012-03-21 14:20:00,50.46,50.49,50.46,50.49,4600.0,29.1338,29.1511,29.1338,29.1511,4600.0
2012-03-21 14:25:00,50.49,50.49,50.47,50.49,6400.0,29.1511,29.1511,29.1396,29.1511,6400.0
2012-03-21 14:30:00,50.49,50.52,50.48,50.5,10300.0,29.1511,29.1684,29.1453,29.1569,10300.0
2012-03-21 14:35:00,50.49,50.5,50.48,50.49,5100.0,29.1511,29.1569,29.1453,29.1511,5100.0
2012-03-21 14:40:00,50.48,50.51,50.47,50.5,6700.0,29.1453,29.1626,29.1396,29.1569,6700.0
2012-03-21 14:45:00,50.51,50.52,50.5,50.51,3500.0,29.1626,29.1684,29.1569,29.1626,3500.0
2012-03-21 14:50:00,50.51,50.53,50.5,50.53,6400.0,29.1626,29.1742,29.1569,29.1742,6400.0
2012-03-21 14:55:00,50.52,50.55,50.52,50.55,9500.0,29.1684,29.1857,29.1684,29.1857,9500.0
2012-03-21 15:00:00,50.53,50.56,50.53,50.54,7400.0,29.1742,29.1915,29.1742,29.18,7400.0
2012-03-21 15:05:00,50.55,50.6,50.55,50.57,33400.0,29.1857,29.2146,29.1857,29.1973,33400.0
2012-03-21 15:10:00,50.58,50.61,50.57,50.59,11000.0,29.2031,29.2204,29.1973,29.2088,11000.0
2012-03-21 15:15:00,50.58,50.58,50.56,50.58,8800.0,29.2031,29.2031,29.1915,29.2031,8800.0
2012-03-21 15:20:00,50.58,50.58,50.55,50.56,9800.0,29.2031,29.2031,29.1857,29.1915,9800.0
2012-03-21 15:25:00,50.56,50.56,50.52,50.52,19800.0,29.1915,29.1915,29.1684,29.1684,19800.0
2012-03-21 15:30:00,50.52,50.53,50.52,50.52,11700.0,29.1684,29.1742,29.1684,29.1684,11700.0
2012-03-21 15:35:00,50.52,50.53,50.49,50.51,17600.0,29.1684,29.1742,29.1511,29.1626,17600.0
2012-03-21 15:40:00,50.51,50.53,50.51,50.53,11100.0,29.1626,29.1742,29.1626,29.1742,11100.0
2012-03-21 15:45:00,50.52,50.52,50.46,50.46,39400.0,29.1684,29.1684,29.1338,29.1338,39400.0
2012-03-21 15:50:00,50.46,50.48,50.45,50.47,50100.0,29.1338,29.1453,29.128,29.1396,50100.0
2012-03-21 15:55:00,50.48,50.48,50.44,50.46,72500.0,29.1453,29.1453,29.1222,29.1338,72500.0
2012-03-22 09:30:00,50.21,50.35,50.2,50.32,37900.0,28.9894,29.0703,28.9837,29.053,37900.0
2012-03-22 09:35:00,50.32,50.46,50.31,50.39,16600.0,29.053,29.1338,29.0472,29.0934,16600.0
2012-03-22 09:40:00,50.39,50.45,50.34,50.4,26600.0,29.0934,29.128,29.0645,29.0991,26600.0
2012-03-22 09:45:00,50.39,50.39,50.3,50.34,28300.0,29.0934,29.0934,29.0414,29.0645,28300.0
2012-03-22 09:50:00,50.35,50.4,50.33,50.4,5400.0,29.0703,29.0991,29.0587,29.0991,5400.0
2012-03-22 09:55:00,50.39,50.43,50.35,50.4,31700.0,29.0934,29.1165,29.0703,29.0991,31700.0
2012-03-22 10:00:00,50.39,50.43,50.33,50.38,34600.0,29.0934,29.1165,29.0587,29.0876,34600.0
2012-03-22 10:05:00,50.36,50.44,50.34,50.44,25200.0,29.076,29.1222,29.0645,29.1222,25200.0
2012-03-22 10:10:00,50.44,50.52,50.44,50.52,15500.0,29.1222,29.1684,29.1222,29.1684,15500.0
2012-03-22 10:15:00,50.51,50.57,50.51,50.53,21000.0,29.1626,29.1973,29.1626,29.1742,21000.0
2012-03-22 10:20:00,50.52,50.6,50.52,50.6,12700.0,29.1684,29.2146,29.1684,29.2146,12700.0
2012-03-22 10:25:00,50.6,50.65,50.6,50.63,10100.0,29.2146,29.2435,29.2146,29.2319,10100.0
2012-03-22 10:30:00,50.61,50.63,50.55,50.6,26600.0,29.2204,29.2319,29.1857,29.2146,26600.0
2012-03-22 10:35:00,50.6,50.6,50.53,50.53,9200.0,29.2146,29.2146,29.1742,29.1742,9200.0
2012-03-22 10:40:00,50.52,50.52,50.44,50.46,11000.0,29.1684,29.1684,29.1222,29.1338,11000.0
2012-03-22 10:45:00,50.46,50.48,50.44,50.47,10400.0,29.1338,29.1453,29.1222,29.1396,10400.0
2012-03-22 10:50:00,50.47,50.48,50.43,50.44,63100.0,29.1396,29.1453,29.1165,29.1222,63100.0
2012-03-22 10:55:00,50.44,50.5,50.43,50.46,24600.0,29.1222,29.1569,29.1165,29.1338,24600.0
2012-03-22 11:00:00,50.45,50.47,50.34,50.39,27700.0,29.128,29.1396,29.0645,29.0934,27700.0
2012-03-22 11:05:00,50.38,50.39,50.32,50.32,41900.0,29.0876,29.0934,29.053,29.053,41900.0
2012-03-22 11:10:00,50.32,50.35,50.28,50.33,25700.0,29.053,29.0703,29.0299,29.0587,25700.0
2012-03-22 11:15:00,50.33,50.39,50.33,50.35,13500.0,29.0587,29.0934,29.0587,29.0703,13500.0
2012-03-22 11:20:00,50.36,50.41,50.35,50.41,7300.0,29.076,29.1049,29.0703,29.1049,7300.0
2012-03-22 11:25:00,50.4,50.43,50.36,50.36,13600.0,29.0991,29.1165,29.076,29.076,13600.0
2012-03-22 11:30:00,50.37,50.47,50.37,50.45,7700.0,29.0818,29.1396,29.0818,29.128,7700.0
2012-03-22 11:35:00,50.47,50.47,50.43,50.44,24300.0,29.1396,29.1396,29.1165,29.1222,24300.0
2012-03-22 11:40:00,50.42,50.46,50.42,50.44,18900.0,29.1107,29.1338,29.1107,29.1222,18900.0
2012-03-22 11:45:00,50.42,50.44,50.38,50.4,18200.0,29.1107,29.1222,29.0876,29.0991,18200.0
2012-03-22 11:50:00,50.39,50.44,50.39,50.4,17100.0,29.0934,29.1222,29.0934,29.0991,17100.0
2012-03-22 11:55:00,50.41,50.41,50.39,50.4,5400.0,29.1049,29.1049,29.0934,29.0991,5400.0
2012-03-22 12:00:00,50.4,50.46,50.39,50.46,15500.0,29.0991,29.1338,29.0934,29.1338,15500.0
2012-03-22 12:05:00,50.46,50.49,50.42,50.49,20500.0,29.1338,29.1511,29.1107,29.1511,20500.0
2012-03-22 12:10:00,50.5,50.51,50.44,50.45,23900.0,29.1569,29.1626,29.1222,29.128,23900.0
2012-03-22 12:15:00,50.45,50.46,50.4,50.4,12500.0,29.128,29.1338,29.0991,29.0991,12500.0
2012-03-22 12:20:00,50.41,50.45,50.4,50.42,17800.0,29.1049,29.128,29.0991,29.1107,17800.0
2012-03-22 12:25:00,50.43,50.44,50.41,50.42,4900.0,29.1165,29.1222,29.1049,29.1107,4900.0
2012-03-22 12:30:00,50.42,50.44,50.38,50.38,16900.0,29.1107,29.1222,29.0876,29.0876,16900.0
2012-03-22 12:35:00,50.38,50.41,50.37,50.41,12800.0,29.0876,29.1049,29.0818,29.1049,12800.0
2012-03-22 12:40:00,50.41,50.41,50.38,50.39,8400.0,29.1049,29.1049,29.0876,29.0934,8400.0
2012-03-22 12:45:00,50.39,50.4,50.36,50.36,10400.0,29.0934,29.0991,29.076,29.076,10400.0
2012-03-22 12:50:00,50.36,50.42,50.36,50.41,7200.0,29.076,29.1107,29.076,29.1049,7200.0
2012-03-22 12:55:00,50.41,50.43,50.38,50.39,9000.0,29.1049,29.1165,29.0876,29.0934,9000.0
2012-03-22 13:00:00,50.39,50.39,50.33,50.34,20000.0,29.0934,29.0934,29.0587,29.0645,20000.0
2012-03-22 13:05:00,50.35,50.36,50.33,50.36,20700.0,29.0703,29.076,29.0587,29.076,20700.0
2012-03-22 13:10:00,50.35,50.37,50.34,50.34,15300.0,29.0703,29.0818,29.0645,29.0645,15300.0
2012-03-22 13:15:00,50.35,50.4,50.35,50.35,9100.0,29.0703,29.0991,29.0703,29.0703,9100.0
2012-03-22 13:20:00,50.35,50.38,50.33,50.33,5900.0,29.0703,29.0876,29.0587,29.0587,5900.0
2012-03-22 13:25:00,50.33,50.35,50.32,50.33,8900.0,29.0587,29.0703,29.053,29.0587,8900.0
2012-03-22 13:30:00,50.33,50.35,50.32,50.33,4400.0,29.0587,29.0703,29.053,29.0587,4400.0
2012-03-22 13:35:00,50.31,50.35,50.31,50.33,12300.0,29.0472,29.0703,29.0472,29.0587,12300.0
2012-03-22 13:40:00,50.33,50.34,50.29,50.29,19800.0,29.0587,29.0645,29.0356,29.0356,19800.0
2012-03-22 13:45:00,50.29,50.31,50.29,50.3,5200.0,29.0356,29.0472,29.0356,29.0414,5200.0
2012-03-22 13:50:00,50.3,50.3,50.28,50.29,11000.0,29.0414,29.0414,29.0299,29.0356,11000.0
2012-03-22 13:55:00,50.3,50.3,50.29,50.29,6400.0,29.0414,29.0414,29.0356,29.0356,6400.0
2012-03-22 14:00:00,50.3,50.3,50.26,50.27,59400.0,29.0414,29.0414,29.0183,29.0241,59400.0
2012-03-22 14:05:00,50.28,50.33,50.27,50.32,16300.0,29.0299,29.0587,29.0241,29.053,16300.0
2012-03-22 14:10:00,50.33,50.33,50.32,50.32,5500.0,29.0587,29.0587,29.053,29.053,5500.0
2012-03-22 14:15:00,50.32,50.33,50.29,50.29,14100.0,29.053,29.0587,29.0356,29.0356,14100.0
2012-03-22 14:20:00,50.3,50.31,50.29,50.3,16800.0,29.0414,29.0472,29.0356,29.0414,16800.0
2012-03-22 14:25:00,50.29,50.31,50.27,50.3,29600.0,29.0356,29.0472,29.0241,29.0414,29600.0
2012-03-22 14:30:00,50.3,50.31,50.27,50.27,74800.0,29.0414,29.0472,29.0241,29.0241,74800.0
2012-03-22 14:35:00,50.27,50.31,50.26,50.31,19200.0,29.0241,29.0472,29.0183,29.0472,19200.0
2012-03-22 14:40:00,50.31,50.32,50.28,50.31,53000.0,29.0472,29.053,29.0299,29.0472,53000.0
2012-03-22 14:45:00,50.32,50.33,50.29,50.32,25300.0,29.053,29.0587,29.0356,29.053,25300.0
2012-03-22 14:50:00,50.31,50.38,50.29,50.33,75700.0,29.0472,29.0876,29.0356,29.0587,75700.0
2012-03-22 14:55:00,50.33,50.4,50.32,50.39,23100.0,29.0587,29.0991,29.053,29.0934,23100.0
2012-03-22 15:00:00,50.39,50.41,50.36,50.36,34200.0,29.0934,29.1049,29.076,29.076,34200.0
2012-03-22 15:05:00,50.36,50.42,50.36,50.38,68500.0,29.076,29.1107,29.076,29.0876,68500.0
2012-03-22 15:10:00,50.38,50.41,50.37,50.38,41400.0,29.0876,29.1049,29.0818,29.0876,41400.0
2012-03-22 15:15:00,50.38,50.38,50.33,50.37,45400.0,29.0876,29.0876,29.0587,29.0818,45400.0
2012-03-22 15:20:00,50.37,50.37,50.34,50.36,65400.0,29.0818,29.0818,29.0645,29.076,65400.0
2012-03-22 15:25:00,50.35,50.39,50.35,50.38,71800.0,29.0703,29.0934,29.0703,29.0876,71800.0
2012-03-22 15:30:00,50.39,50.4,50.34,50.34,42400.0,29.0934,29.0991,29.0645,29.0645,42400.0
2012-03-22 15:35:00,50.34,50.39,50.34,50.37,129700.0,29.0645,29.0934,29.0645,29.0818,129700.0
2012-03-22 15:40:00,50.37,50.39,50.36,50.38,70200.0,29.0818,29.0934,29.076,29.0876,70200.0
2012-03-22 15:45:00,50.38,50.41,50.33,50.37,135800.0,29.0876,29.1049,29.0587,29.0818,135800.0
2012-03-22 15:50:00,50.37,50.46,50.36,50.44,70700.0,29.0818,29.1338,29.076,29.1222,70700.0
2012-03-22 15:55:00,50.45,50.45,50.41,50.43,110100.0,29.128,29.128,29.1049,29.1165,110100.0
2012-03-23 09:30:00,50.48,50.71,50.48,50.5,31300.0,29.1453,29.2781,29.1453,29.1569,31300.0
2012-03-23 09:35:00,50.5,50.5,50.34,50.34,13000.0,29.1569,29.1569,29.0645,29.0645,13000.0
2012-03-23 09:40:00,50.35,50.42,50.34,50.36,23000.0,29.0703,29.1107,29.0645,29.076,23000.0
2012-03-23 09:45:00,50.36,50.38,50.31,50.34,24300.0,29.076,29.0876,29.0472,29.0645,24300.0
2012-03-23 09:50:00,50.33,50.39,50.32,50.35,14800.0,29.0587,29.0934,29.053,29.0703,14800.0
2012-03-23 09:55:00,50.37,50.42,50.35,50.37,23800.0,29.0818,29.1107,29.0703,29.0818,23800.0
2012-03-23 10:00:00,50.34,50.48,50.34,50.48,37100.0,29.0645,29.1453,29.0645,29.1453,37100.0
2012-03-23 10:05:00,50.48,50.49,50.36,50.38,16000.0,29.1453,29.1511,29.076,29.0876,16000.0
2012-03-23 10:10:00,50.38,50.39,50.32,50.35,19200.0,29.0876,29.0934,29.053,29.0703,19200.0
2012-03-23 10:15:00,50.35,50.4,50.3,50.33,18400.0,29.0703,29.0991,29.0414,29.0587,18400.0
2012-03-23 10:20:00,50.35,50.41,50.34,50.38,16500.0,29.0703,29.1049,29.0645,29.0876,16500.0
2012-03-23 10:25:00,50.38,50.41,50.36,50.38,16900.0,29.0876,29.1049,29.076,29.0876,16900.0
2012-03-23 10:30:00,50.38,50.39,50.33,50.33,9800.0,29.0876,29.0934,29.0587,29.0587,9800.0
2012-03-23 10:35:00,50.34,50.34,50.31,50.32,13500.0,29.0645,29.0645,29.0472,29.053,13500.0
2012-03-23 10:40:00,50.32,50.37,50.3,50.32,30800.0,29.053,29.0818,29.0414,29.053,30800.0
2012-03-23 10:45:00,50.32,50.36,50.31,50.35,11700.0,29.053,29.076,29.0472,29.0703,11700.0
2012-03-23 10:50:00,50.34,50.38,50.33,50.36,10500.0,29.0645,29.0876,29.0587,29.076,10500.0
2012-03-23 10:55:00,50.36,50.37,50.34,50.36,9000.0,29.076,29.0818,29.0645,29.076,9000.0
2012-03-23 11:00:00,50.37,50.39,50.36,50.38,7000.0,29.0818,29.0934,29.076,29.0876,7000.0
2012-03-23 11:05:00,50.38,50.39,50.37,50.38,9500.0,29.0876,29.0934,29.0818,29.0876,9500.0
2012-03-23 11:10:00,50.37,50.38,50.31,50.31,71600.0,29.0818,29.0876,29.0472,29.0472,71600.0
2012-03-23 11:15:00,50.31,50.35,50.31,50.35,11900.0,29.0472,29.0703,29.0472,29.0703,11900.0
2012-03-23 11:20:00,50.34,50.35,50.32,50.34,9800.0,29.0645,29.0703,29.053,29.0645,9800.0
2012-03-23 11:25:00,50.35,50.39,50.34,50.38,37100.0,29.0703,29.0934,29.0645,29.0876,37100.0
2012-03-23 11:30:00,50.38,50.42,50.37,50.38,13300.0,29.0876,29.1107,29.0818,29.0876,13300.0
2012-03-23 11:35:00,50.37,50.4,50.37,50.39,9900.0,29.0818,29.0991,29.0818,29.0934,9900.0
2012-03-23 11:40:00,50.39,50.45,50.39,50.43,11400.0,29.0934,29.128,29.0934,29.1165,11400.0
2012-03-23 11:45:00,50.42,50.43,50.38,50.41,12200.0,29.1107,29.1165,29.0876,29.1049,12200.0
2012-03-23 11:50:00,50.39,50.41,50.38,50.39,25200.0,29.0934,29.1049,29.0876,29.0934,25200.0
2012-03-23 11:55:00,50.38,50.42,50.38,50.4,20700.0,29.0876,29.1107,29.0876,29.0991,20700.0
2012-03-23 12:00:00,50.41,50.43,50.36,50.38,43400.0,29.1049,29.1165,29.076,29.0876,43400.0
2012-03-23 12:05:00,50.38,50.41,50.36,50.4,12900.0,29.0876,29.1049,29.076,29.0991,12900.0
2012-03-23 12:10:00,50.41,50.41,50.35,50.36,36400.0,29.1049,29.1049,29.0703,29.076,36400.0
2012-03-23 12:15:00,50.35,50.39,50.35,50.39,34400.0,29.0703,29.0934,29.0703,29.0934,34400.0
2012-03-23 12:20:00,50.39,50.4,50.38,50.38,21700.0,29.0934,29.0991,29.0876,29.0876,21700.0
2012-03-23 12:25:00,50.38,50.38,50.36,50.36,15700.0,29.0876,29.0876,29.076,29.076,15700.0
2012-03-23 12:30:00,50.36,50.37,50.31,50.31,13800.0,29.076,29.0818,29.0472,29.0472,13800.0
2012-03-23 12:35:00,50.31,50.33,50.3,50.32,10200.0,29.0472,29.0587,29.0414,29.053,10200.0
2012-03-23 12:40:00,50.32,50.35,50.3,50.34,19200.0,29.053,29.0703,29.0414,29.0645,19200.0
2012-03-23 12:45:00,50.33,50.33,50.3,50.32,9800.0,29.0587,29.0587,29.0414,29.053,9800.0
2012-03-23 12:50:00,50.31,50.33,50.3,50.32,11200.0,29.0472,29.0587,29.0414,29.053,11200.0
2012-03-23 12:55:00,50.31,50.36,50.31,50.33,16300.0,29.0472,29.076,29.0472,29.0587,16300.0
2012-03-23 13:00:00,50.32,50.36,50.32,50.36,31500.0,29.053,29.076,29.053,29.076,31500.0
2012-03-23 13:05:00,50.35,50.37,50.34,50.35,6100.0,29.0703,29.0818,29.0645,29.0703,6100.0
2012-03-23 13:10:00,50.36,50.37,50.34,50.35,10400.0,29.076,29.0818,29.0645,29.0703,10400.0
2012-03-23 13:15:00,50.35,50.38,50.34,50.37,10300.0,29.0703,29.0876,29.0645,29.0818,10300.0
2012-03-23 13:20:00,50.38,50.38,50.35,50.35,7100.0,29.0876,29.0876,29.0703,29.0703,7100.0
2012-03-23 13:25:00,50.35,50.37,50.34,50.34,8700.0,29.0703,29.0818,29.0645,29.0645,8700.0
2012-03-23 13:30:00,50.34,50.35,50.31,50.31,8200.0,29.0645,29.0703,29.0472,29.0472,8200.0
2012-03-23 13:35:00,50.32,50.32,50.3,50.3,3500.0,29.053,29.053,29.0414,29.0414,3500.0
2012-03-23 13:40:00,50.31,50.32,50.3,50.32,10900.0,29.0472,29.053,29.0414,29.053,10900.0
2012-03-23 13:45:00,50.32,50.33,50.32,50.33,2100.0,29.053,29.0587,29.053,29.0587,2100.0
2012-03-23 13:50:00,50.33,50.34,50.3,50.31,14700.0,29.0587,29.0645,29.0414,29.0472,14700.0
2012-03-23 13:55:00,50.31,50.32,50.3,50.3,8200.0,29.0472,29.053,29.0414,29.0414,8200.0
2012-03-23 14:00:00,50.3,50.32,50.3,50.3,13400.0,29.0414,29.053,29.0414,29.0414,13400.0
2012-03-23 14:05:00,50.31,50.31,50.3,50.3,4500.0,29.0472,29.0472,29.0414,29.0414,4500.0
2012-03-23 14:10:00,50.3,50.31,50.3,50.31,7900.0,29.0414,29.0472,29.0414,29.0472,7900.0
2012-03-23 14:15:00,50.31,50.33,50.3,50.33,12200.0,29.0472,29.0587,29.0414,29.0587,12200.0
2012-03-23 14:20:00,50.32,50.33,50.31,50.32,8700.0,29.053,29.0587,29.0472,29.053,8700.0
2012-03-23 14:25:00,50.31,50.32,50.31,50.32,5200.0,29.0472,29.053,29.0472,29.053,5200.0
2012-03-23 14:30:00,50.31,50.32,50.3,50.31,14200.0,29.0472,29.053,29.0414,29.0472,14200.0
2012-03-23 14:35:00,50.31,50.32,50.3,50.31,10800.0,29.0472,29.053,29.0414,29.0472,10800.0
2012-03-23 14:40:00,50.31,50.31,50.3,50.3,12400.0,29.0472,29.0472,29.0414,29.0414,12400.0
2012-03-23 14:45:00,50.3,50.31,50.3,50.3,6400.0,29.0414,29.0472,29.0414,29.0414,6400.0
2012-03-23 14:50:00,50.31,50.31,50.3,50.3,5700.0,29.0472,29.0472,29.0414,29.0414,5700.0
2012-03-23 14:55:00,50.3,50.31,50.24,50.26,58000.0,29.0414,29.0472,29.0068,29.0183,58000.0
2012-03-23 15:00:00,50.27,50.31,50.27,50.3,20500.0,29.0241,29.0472,29.0241,29.0414,20500.0
2012-03-23 15:05:00,50.3,50.33,50.3,50.32,14400.0,29.0414,29.0587,29.0414,29.053,14400.0
2012-03-23 15:10:00,50.32,50.34,50.32,50.34,11100.0,29.053,29.0645,29.053,29.0645,11100.0
2012-03-23 15:15:00,50.34,50.36,50.34,50.35,9600.0,29.0645,29.076,29.0645,29.0703,9600.0
2012-03-23 15:20:00,50.34,50.36,50.34,50.35,13200.0,29.0645,29.076,29.0645,29.0703,13200.0
2012-03-23 15:25:00,50.35,50.38,50.34,50.38,13800.0,29.0703,29.0876,29.0645,29.0876,13800.0
2012-03-23 15:30:00,50.38,50.39,50.35,50.37,27500.0,29.0876,29.0934,29.0703,29.0818,27500.0
2012-03-23 15:35:00,50.36,50.36,50.34,50.36,22500.0,29.076,29.076,29.0645,29.076,22500.0
2012-03-23 15:40:00,50.35,50.36,50.32,50.33,26000.0,29.0703,29.076,29.053,29.0587,26000.0
2012-03-23 15:45:00,50.32,50.33,50.26,50.27,61100.0,29.053,29.0587,29.0183,29.0241,61100.0
2012-03-23 15:50:00,50.26,50.31,50.26,50.3,59800.0,29.0183,29.0472,29.0183,29.0414,59800.0
2012-03-23 15:55:00,50.29,50.33,50.25,50.28,221300.0,29.0356,29.0587,29.0125,29.0299,221300.0
2012-03-26 09:30:00,50.53,50.65,50.47,50.64,30300.0,29.1742,29.2435,29.1396,29.2377,30300.0
2012-03-26 09:35:00,50.65,50.7,50.61,50.69,26500.0,29.2435,29.2723,29.2204,29.2666,26500.0
2012-03-26 09:40:00,50.69,50.72,50.65,50.7,16400.0,29.2666,29.2839,29.2435,29.2723,16400.0
2012-03-26 09:45:00,50.69,50.73,50.66,50.69,23600.0,29.2666,29.2897,29.2493,29.2666,23600.0
2012-03-26 09:50:00,50.68,50.75,50.66,50.75,30100.0,29.2608,29.3012,29.2493,29.3012,30100.0
2012-03-26 09:55:00,50.75,50.78,50.65,50.68,45200.0,29.3012,29.3185,29.2435,29.2608,45200.0
2012-03-26 10:00:00,50.68,50.83,50.63,50.81,59800.0,29.2608,29.3474,29.2319,29.3359,59800.0
2012-03-26 10:05:00,50.82,50.85,50.8,50.85,14900.0,29.3416,29.359,29.3301,29.359,14900.0
2012-03-26 10:10:00,50.84,50.91,50.84,50.91,19900.0,29.3532,29.3936,29.3532,29.3936,19900.0
2012-03-26 10:15:00,50.92,50.94,50.88,50.89,15900.0,29.3994,29.4109,29.3763,29.382,15900.0
2012-03-26 10:20:00,50.9,50.9,50.83,50.85,17400.0,29.3878,29.3878,29.3474,29.359,17400.0
2012-03-26 10:25:00,50.85,50.85,50.81,50.81,16600.0,29.359,29.359,29.3359,29.3359,16600.0
2012-03-26 10:30:00,50.82,50.87,50.8,50.87,47600.0,29.3416,29.3705,29.3301,29.3705,47600.0
2012-03-26 10:35:00,50.88,50.89,50.77,50.8,18500.0,29.3763,29.382,29.3128,29.3301,18500.0
2012-03-26 10:40:00,50.82,50.87,50.76,50.76,11700.0,29.3416,29.3705,29.307,29.307,11700.0
2012-03-26 10:45:00,50.76,50.76,50.66,50.69,18100.0,29.307,29.307,29.2493,29.2666,18100.0
2012-03-26 10:50:00,50.7,50.7,50.6,50.6,16300.0,29.2723,29.2723,29.2146,29.2146,16300.0
2012-03-26 10:55:00,50.59,50.62,50.57,50.57,18900.0,29.2088,29.2262,29.1973,29.1973,18900.0
2012-03-26 11:00:00,50.57,50.59,50.53,50.59,25200.0,29.1973,29.2088,29.1742,29.2088,25200.0
2012-03-26 11:05:00,50.6,50.66,50.59,50.62,12200.0,29.2146,29.2493,29.2088,29.2262,12200.0
2012-03-26 11:10:00,50.61,50.63,50.59,50.62,10600.0,29.2204,29.2319,29.2088,29.2262,10600.0
2012-03-26 11:15:00,50.61,50.63,50.59,50.63,8900.0,29.2204,29.2319,29.2088,29.2319,8900.0
2012-03-26 11:20:00,50.63,50.64,50.59,50.61,12100.0,29.2319,29.2377,29.2088,29.2204,12100.0
2012-03-26 11:25:00,50.61,50.62,50.54,50.6,13400.0,29.2204,29.2262,29.18,29.2146,13400.0
2012-03-26 11:30:00,50.59,50.62,50.59,50.61,5400.0,29.2088,29.2262,29.2088,29.2204,5400.0
2012-03-26 11:35:00,50.62,50.65,50.62,50.62,10800.0,29.2262,29.2435,29.2262,29.2262,10800.0
2012-03-26 11:40:00,50.63,50.63,50.6,50.63,8900.0,29.2319,29.2319,29.2146,29.2319,8900.0
2012-03-26 11:45:00,50.62,50.63,50.55,50.55,24900.0,29.2262,29.2319,29.1857,29.1857,24900.0
2012-03-26 11:50:00,50.55,50.56,50.5,50.54,22200.0,29.1857,29.1915,29.1569,29.18,22200.0
2012-03-26 11:55:00,50.53,50.55,50.53,50.54,9400.0,29.1742,29.1857,29.1742,29.18,9400.0
2012-03-26 12:00:00,50.55,50.57,50.52,50.53,9900.0,29.1857,29.1973,29.1684,29.1742,9900.0
2012-03-26 12:05:00,50.53,50.53,50.51,50.53,7600.0,29.1742,29.1742,29.1626,29.1742,7600.0
2012-03-26 12:10:00,50.53,50.53,50.5,50.5,14600.0,29.1742,29.1742,29.1569,29.1569,14600.0
2012-03-26 12:15:00,50.5,50.53,50.49,50.49,23200.0,29.1569,29.1742,29.1511,29.1511,23200.0
2012-03-26 12:20:00,50.5,50.51,50.49,50.49,9500.0,29.1569,29.1626,29.1511,29.1511,9500.0
2012-03-26 12:25:00,50.5,50.53,50.49,50.52,14600.0,29.1569,29.1742,29.1511,29.1684,14600.0
2012-03-26 12:30:00,50.53,50.53,50.5,50.53,10100.0,29.1742,29.1742,29.1569,29.1742,10100.0
2012-03-26 12:35:00,50.53,50.53,50.49,50.51,8800.0,29.1742,29.1742,29.1511,29.1626,8800.0
2012-03-26 12:40:00,50.5,50.51,50.49,50.51,8200.0,29.1569,29.1626,29.1511,29.1626,8200.0
2012-03-26 12:45:00,50.52,50.53,50.51,50.53,4000.0,29.1684,29.1742,29.1626,29.1742,4000.0
2012-03-26 12:50:00,50.53,50.53,50.5,50.51,9800.0,29.1742,29.1742,29.1569,29.1626,9800.0
2012-03-26 12:55:00,50.5,50.5,50.45,50.45,11900.0,29.1569,29.1569,29.128,29.128,11900.0
2012-03-26 13:00:00,50.45,50.47,50.44,50.45,9800.0,29.128,29.1396,29.1222,29.128,9800.0
2012-03-26 13:05:00,50.45,50.47,50.45,50.46,9800.0,29.128,29.1396,29.128,29.1338,9800.0
2012-03-26 13:10:00,50.46,50.46,50.44,50.46,5300.0,29.1338,29.1338,29.1222,29.1338,5300.0
2012-03-26 13:15:00,50.46,50.48,50.45,50.45,15900.0,29.1338,29.1453,29.128,29.128,15900.0
2012-03-26 13:20:00,50.45,50.46,50.44,50.45,6400.0,29.128,29.1338,29.1222,29.128,6400.0
2012-03-26 13:25:00,50.46,50.49,50.45,50.49,5300.0,29.1338,29.1511,29.128,29.1511,5300.0
2012-03-26 13:30:00,50.49,50.5,50.48,50.49,17400.0,29.1511,29.1569,29.1453,29.1511,17400.0
2012-03-26 13:35:00,50.5,50.52,50.48,50.48,10700.0,29.1569,29.1684,29.1453,29.1453,10700.0
2012-03-26 13:40:00,50.49,50.49,50.47,50.47,5000.0,29.1511,29.1511,29.1396,29.1396,5000.0
2012-03-26 13:45:00,50.47,50.48,50.46,50.47,8000.0,29.1396,29.1453,29.1338,29.1396,8000.0
2012-03-26 13:50:00,50.47,50.5,50.46,50.48,17200.0,29.1396,29.1569,29.1338,29.1453,17200.0
2012-03-26 13:55:00,50.48,50.48,50.46,50.47,6100.0,29.1453,29.1453,29.1338,29.1396,6100.0
2012-03-26 14:00:00,50.47,50.51,50.47,50.51,19100.0,29.1396,29.1626,29.1396,29.1626,19100.0
2012-03-26 14:05:00,50.51,50.53,50.5,50.52,6900.0,29.1626,29.1742,29.1569,29.1684,6900.0
2012-03-26 14:10:00,50.52,50.52,50.5,50.51,13100.0,29.1684,29.1684,29.1569,29.1626,13100.0
2012-03-26 14:15:00,50.5,50.53,50.5,50.51,9000.0,29.1569,29.1742,29.1569,29.1626,9000.0
2012-03-26 14:20:00,50.51,50.55,50.51,50.52,26900.0,29.1626,29.1857,29.1626,29.1684,26900.0
2012-03-26 14:25:00,50.51,50.56,50.5,50.56,16800.0,29.1626,29.1915,29.1569,29.1915,16800.0
2012-03-26 14:30:00,50.56,50.57,50.54,50.55,24000.0,29.1915,29.1973,29.18,29.1857,24000.0
2012-03-26 14:35:00,50.55,50.55,50.52,50.54,23100.0,29.1857,29.1857,29.1684,29.18,23100.0
2012-03-26 14:40:00,50.54,50.54,50.52,50.54,14100.0,29.18,29.18,29.1684,29.18,14100.0
2012-03-26 14:45:00,50.52,50.53,50.5,50.51,15800.0,29.1684,29.1742,29.1569,29.1626,15800.0
2012-03-26 14:50:00,50.51,50.52,50.49,50.49,19900.0,29.1626,29.1684,29.1511,29.1511,19900.0
2012-03-26 14:55:00,50.48,50.52,50.48,50.51,25700.0,29.1453,29.1684,29.1453,29.1626,25700.0
2012-03-26 15:00:00,50.52,50.64,50.52,50.63,33200.0,29.1684,29.2377,29.1684,29.2319,33200.0
2012-03-26 15:05:00,50.62,50.65,50.59,50.61,21200.0,29.2262,29.2435,29.2088,29.2204,21200.0
2012-03-26 15:10:00,50.61,50.66,50.6,50.66,11900.0,29.2204,29.2493,29.2146,29.2493,11900.0
2012-03-26 15:15:00,50.66,50.68,50.64,50.66,17600.0,29.2493,29.2608,29.2377,29.2493,17600.0
2012-03-26 15:20:00,50.64,50.65,50.59,50.6,14400.0,29.2377,29.2435,29.2088,29.2146,14400.0
2012-03-26 15:25:00,50.6,50.6,50.56,50.57,32800.0,29.2146,29.2146,29.1915,29.1973,32800.0
2012-03-26 15:30:00,50.57,50.58,50.56,50.58,42200.0,29.1973,29.2031,29.1915,29.2031,42200.0
2012-03-26 15:35:00,50.57,50.6,50.57,50.6,18100.0,29.1973,29.2146,29.1973,29.2146,18100.0
2012-03-26 15:40:00,50.6,50.63,50.59,50.62,17300.0,29.2146,29.2319,29.2088,29.2262,17300.0
2012-03-26 15:45:00,50.62,50.73,50.62,50.72,40100.0,29.2262,29.2897,29.2262,29.2839,40100.0
2012-03-26 15:50:00,50.72,50.72,50.67,50.71,57800.0,29.2839,29.2839,29.255,29.2781,57800.0
2012-03-26 15:55:00,50.7,50.75,50.69,50.73,147800.0,29.2723,29.3012,29.2666,29.2897,147800.0
2012-03-27 09:30:00,50.71,50.9,50.7,50.87,31900.0,29.2781,29.3878,29.2723,29.3705,31900.0
2012-03-27 09:35:00,50.85,50.92,50.85,50.92,23100.0,29.359,29.3994,29.359,29.3994,23100.0
2012-03-27 09:40:00,50.91,50.91,50.73,50.8,13900.0,29.3936,29.3936,29.2897,29.3301,13900.0
2012-03-27 09:45:00,50.79,50.9,50.77,50.9,23900.0,29.3243,29.3878,29.3128,29.3878,23900.0
2012-03-27 09:50:00,50.9,50.96,50.87,50.89,19300.0,29.3878,29.4225,29.3705,29.382,19300.0
2012-03-27 09:55:00,50.87,50.97,50.86,50.96,16900.0,29.3705,29.4282,29.3647,29.4225,16900.0
2012-03-27 10:00:00,50.97,50.99,50.87,50.88,28600.0,29.4282,29.4398,29.3705,29.3763,28600.0
2012-03-27 10:05:00,50.87,50.92,50.81,50.88,21100.0,29.3705,29.3994,29.3359,29.3763,21100.0
2012-03-27 10:10:00,50.88,50.96,50.88,50.91,14300.0,29.3763,29.4225,29.3763,29.3936,14300.0
2012-03-27 10:15:00,50.9,50.93,50.88,50.92,11900.0,29.3878,29.4051,29.3763,29.3994,11900.0
2012-03-27 10:20:00,50.92,50.92,50.84,50.85,20800.0,29.3994,29.3994,29.3532,29.359,20800.0
2012-03-27 10:25:00,50.86,50.86,50.8,50.81,5800.0,29.3647,29.3647,29.3301,29.3359,5800.0
2012-03-27 10:30:00,50.81,50.84,50.79,50.81,11800.0,29.3359,29.3532,29.3243,29.3359,11800.0
2012-03-27 10:35:00,50.8,50.87,50.8,50.87,6800.0,29.3301,29.3705,29.3301,29.3705,6800.0
2012-03-27 10:40:00,50.89,50.89,50.83,50.86,7400.0,29.382,29.382,29.3474,29.3647,7400.0
2012-03-27 10:45:00,50.84,50.9,50.83,50.86,7700.0,29.3532,29.3878,29.3474,29.3647,7700.0
2012-03-27 10:50:00,50.85,50.86,50.79,50.85,12000.0,29.359,29.3647,29.3243,29.359,12000.0
2012-03-27 10:55:00,50.84,50.9,50.84,50.86,9500.0,29.3532,29.3878,29.3532,29.3647,9500.0
2012-03-27 11:00:00,50.86,50.9,50.85,50.89,10000.0,29.3647,29.3878,29.359,29.382,10000.0
2012-03-27 11:05:00,50.9,50.94,50.88,50.94,21700.0,29.3878,29.4109,29.3763,29.4109,21700.0
2012-03-27 11:10:00,50.93,50.97,50.9,50.97,16600.0,29.4051,29.4282,29.3878,29.4282,16600.0
2012-03-27 11:15:00,50.97,50.97,50.89,50.91,11200.0,29.4282,29.4282,29.382,29.3936,11200.0
2012-03-27 11:20:00,50.91,50.95,50.91,50.92,6100.0,29.3936,29.4167,29.3936,29.3994,6100.0
2012-03-27 11:25:00,50.93,50.97,50.93,50.96,14100.0,29.4051,29.4282,29.4051,29.4225,14100.0
2012-03-27 11:30:00,50.96,50.99,50.96,50.98,13700.0,29.4225,29.4398,29.4225,29.434,13700.0
2012-03-27 11:35:00,50.98,50.98,50.92,50.93,18900.0,29.434,29.434,29.3994,29.4051,18900.0
2012-03-27 11:40:00,50.93,50.94,50.91,50.91,6500.0,29.4051,29.4109,29.3936,29.3936,6500.0
2012-03-27 11:45:00,50.92,50.98,50.9,50.98,21700.0,29.3994,29.434,29.3878,29.434,21700.0
2012-03-27 11:50:00,50.98,50.99,50.93,50.93,8200.0,29.434,29.4398,29.4051,29.4051,8200.0
2012-03-27 11:55:00,50.93,50.98,50.93,50.98,8700.0,29.4051,29.434,29.4051,29.434,8700.0
2012-03-27 12:00:00,50.97,51.0,50.97,50.99,18300.0,29.4282,29.4456,29.4282,29.4398,18300.0
2012-03-27 12:05:00,50.99,51.0,50.96,50.99,10200.0,29.4398,29.4456,29.4225,29.4398,10200.0
2012-03-27 12:10:00,50.99,51.05,50.99,51.05,23400.0,29.4398,29.4744,29.4398,29.4744,23400.0
2012-03-27 12:15:00,51.05,51.17,51.04,51.17,70900.0,29.4744,29.5437,29.4687,29.5437,70900.0
2012-03-27 12:20:00,51.17,51.17,51.14,51.16,24100.0,29.5437,29.5437,29.5264,29.5379,24100.0
2012-03-27 12:25:00,51.16,51.19,51.12,51.12,32900.0,29.5379,29.5553,29.5148,29.5148,32900.0
2012-03-27 12:30:00,51.13,51.13,51.08,51.08,26100.0,29.5206,29.5206,29.4917,29.4917,26100.0
2012-03-27 12:35:00,51.09,51.13,51.08,51.1,19800.0,29.4975,29.5206,29.4917,29.5033,19800.0
2012-03-27 12:40:00,51.1,51.1,51.07,51.08,3800.0,29.5033,29.5033,29.486,29.4917,3800.0
2012-03-27 12:45:00,51.08,51.09,51.04,51.06,8800.0,29.4917,29.4975,29.4687,29.4802,8800.0
2012-03-27 12:50:00,51.05,51.06,51.02,51.04,10400.0,29.4744,29.4802,29.4571,29.4687,10400.0
2012-03-27 12:55:00,51.05,51.1,51.05,51.1,5600.0,29.4744,29.5033,29.4744,29.5033,5600.0
2012-03-27 13:00:00,51.09,51.1,51.07,51.07,11300.0,29.4975,29.5033,29.486,29.486,11300.0
2012-03-27 13:05:00,51.06,51.07,51.0,51.03,22900.0,29.4802,29.486,29.4456,29.4629,22900.0
2012-03-27 13:10:00,51.03,51.03,51.02,51.03,6300.0,29.4629,29.4629,29.4571,29.4629,6300.0
2012-03-27 13:15:00,51.02,51.03,50.97,50.98,17200.0,29.4571,29.4629,29.4282,29.434,17200.0
2012-03-27 13:20:00,50.98,50.99,50.97,50.97,16400.0,29.434,29.4398,29.4282,29.4282,16400.0
2012-03-27 13:25:00,50.97,50.98,50.97,50.98,16100.0,29.4282,29.434,29.4282,29.434,16100.0
2012-03-27 13:30:00,50.98,50.98,50.95,50.97,26200.0,29.434,29.434,29.4167,29.4282,26200.0
2012-03-27 13:35:00,50.98,51.03,50.97,51.03,11200.0,29.434,29.4629,29.4282,29.4629,11200.0
2012-03-27 13:40:00,51.04,51.05,51.0,51.0,9900.0,29.4687,29.4744,29.4456,29.4456,9900.0
2012-03-27 13:45:00,51.0,51.06,50.99,51.04,9800.0,29.4456,29.4802,29.4398,29.4687,9800.0
2012-03-27 13:50:00,51.04,51.06,51.04,51.05,9500.0,29.4687,29.4802,29.4687,29.4744,9500.0
2012-03-27 13:55:00,51.04,51.05,51.04,51.04,12400.0,29.4687,29.4744,29.4687,29.4687,12400.0
2012-03-27 14:00:00,51.05,51.06,51.04,51.06,14200.0,29.4744,29.4802,29.4687,29.4802,14200.0
2012-03-27 14:05:00,51.05,51.06,51.03,51.04,10100.0,29.4744,29.4802,29.4629,29.4687,10100.0
2012-03-27 14:10:00,51.04,51.05,50.98,50.98,9900.0,29.4687,29.4744,29.434,29.434,9900.0
2012-03-27 14:15:00,50.97,51.02,50.97,51.02,6200.0,29.4282,29.4571,29.4282,29.4571,6200.0
2012-03-27 14:20:00,51.03,51.05,51.02,51.05,8300.0,29.4629,29.4744,29.4571,29.4744,8300.0
2012-03-27 14:25:00,51.05,51.05,51.02,51.02,14600.0,29.4744,29.4744,29.4571,29.4571,14600.0
2012-03-27 14:30:00,51.03,51.03,50.96,50.96,30600.0,29.4629,29.4629,29.4225,29.4225,30600.0
2012-03-27 14:35:00,50.96,50.97,50.93,50.94,11300.0,29.4225,29.4282,29.4051,29.4109,11300.0
2012-03-27 14:40:00,50.94,50.95,50.92,50.94,19200.0,29.4109,29.4167,29.3994,29.4109,19200.0
2012-03-27 14:45:00,50.92,50.93,50.91,50.92,8600.0,29.3994,29.4051,29.3936,29.3994,8600.0
2012-03-27 14:50:00,50.92,50.95,50.91,50.92,11200.0,29.3994,29.4167,29.3936,29.3994,11200.0
2012-03-27 14:55:00,50.91,50.98,50.91,50.98,21800.0,29.3936,29.434,29.3936,29.434,21800.0
2012-03-27 15:00:00,50.98,50.99,50.96,50.96,17000.0,29.434,29.4398,29.4225,29.4225,17000.0
2012-03-27 15:05:00,50.96,51.04,50.96,51.03,20100.0,29.4225,29.4687,29.4225,29.4629,20100.0
2012-03-27 15:10:00,51.03,51.04,51.03,51.04,8000.0,29.4629,29.4687,29.4629,29.4687,8000.0
2012-03-27 15:15:00,51.04,51.05,51.02,51.05,25200.0,29.4687,29.4744,29.4571,29.4744,25200.0
2012-03-27 15:20:00,51.05,51.06,50.99,51.04,36100.0,29.4744,29.4802,29.4398,29.4687,36100.0
2012-03-27 15:25:00,51.04,51.07,51.04,51.04,21200.0,29.4687,29.486,29.4687,29.4687,21200.0
2012-03-27 15:30:00,51.04,51.05,51.03,51.05,36800.0,29.4687,29.4744,29.4629,29.4744,36800.0
2012-03-27 15:35:00,51.04,51.07,51.03,51.06,30700.0,29.4687,29.486,29.4629,29.4802,30700.0
2012-03-27 15:40:00,51.06,51.09,51.05,51.08,36500.0,29.4802,29.4975,29.4744,29.4917,36500.0
2012-03-27 15:45:00,51.08,51.11,51.02,51.05,81900.0,29.4917,29.5091,29.4571,29.4744,81900.0
2012-03-27 15:50:00,51.05,51.05,51.04,51.04,68800.0,29.4744,29.4744,29.4687,29.4687,68800.0
2012-03-27 15:55:00,51.04,51.05,51.01,51.02,166100.0,29.4687,29.4744,29.4513,29.4571,166100.0
2012-03-28 09:30:00,50.88,51.08,50.87,51.0,44800.0,29.3763,29.4917,29.3705,29.4456,44800.0
2012-03-28 09:35:00,50.98,51.03,50.85,50.89,25900.0,29.434,29.4629,29.359,29.382,25900.0
2012-03-28 09:40:00,50.89,50.91,50.78,50.84,30400.0,29.382,29.3936,29.3185,29.3532,30400.0
2012-03-28 09:45:00,50.84,50.9,50.81,50.9,20600.0,29.3532,29.3878,29.3359,29.3878,20600.0
2012-03-28 09:50:00,50.89,51.01,50.85,50.96,26700.0,29.382,29.4513,29.359,29.4225,26700.0
2012-03-28 09:55:00,50.95,51.05,50.94,51.0,25800.0,29.4167,29.4744,29.4109,29.4456,25800.0
2012-03-28 10:00:00,51.0,51.12,51.0,51.07,31200.0,29.4456,29.5148,29.4456,29.486,31200.0
2012-03-28 10:05:00,51.05,51.16,51.05,51.15,37600.0,29.4744,29.5379,29.4744,29.5322,37600.0
2012-03-28 10:10:00,51.16,51.16,51.02,51.07,29400.0,29.5379,29.5379,29.4571,29.486,29400.0
2012-03-28 10:15:00,51.07,51.07,50.99,50.99,16300.0,29.486,29.486,29.4398,29.4398,16300.0
2012-03-28 10:20:00,50.98,51.02,50.96,51.02,10800.0,29.434,29.4571,29.4225,29.4571,10800.0
2012-03-28 10:25:00,51.02,51.05,50.98,51.05,17000.0,29.4571,29.4744,29.434,29.4744,17000.0
2012-03-28 10:30:00,51.05,51.07,50.98,51.0,16700.0,29.4744,29.486,29.434,29.4456,16700.0
2012-03-28 10:35:00,51.01,51.04,50.98,50.98,23200.0,29.4513,29.4687,29.434,29.434,23200.0
2012-03-28 10:40:00,50.97,50.97,50.92,50.95,12300.0,29.4282,29.4282,29.3994,29.4167,12300.0
2012-03-28 10:45:00,50.94,50.96,50.9,50.91,13700.0,29.4109,29.4225,29.3878,29.3936,13700.0
2012-03-28 10:50:00,50.9,50.99,50.87,50.97,23700.0,29.3878,29.4398,29.3705,29.4282,23700.0
2012-03-28 10:55:00,50.96,50.98,50.93,50.96,28700.0,29.4225,29.434,29.4051,29.4225,28700.0
2012-03-28 11:00:00,50.97,50.97,50.91,50.91,9600.0,29.4282,29.4282,29.3936,29.3936,9600.0
2012-03-28 11:05:00,50.92,50.99,50.92,50.98,7300.0,29.3994,29.4398,29.3994,29.434,7300.0
2012-03-28 11:10:00,50.99,51.02,50.96,50.97,11100.0,29.4398,29.4571,29.4225,29.4282,11100.0
2012-03-28 11:15:00,50.97,50.97,50.91,50.94,20100.0,29.4282,29.4282,29.3936,29.4109,20100.0
2012-03-28 11:20:00,50.94,51.0,50.93,51.0,11800.0,29.4109,29.4456,29.4051,29.4456,11800.0
2012-03-28 11:25:00,51.0,51.0,50.94,50.94,9100.0,29.4456,29.4456,29.4109,29.4109,9100.0
2012-03-28 11:30:00,50.94,50.98,50.93,50.95,21600.0,29.4109,29.434,29.4051,29.4167,21600.0
2012-03-28 11:35:00,50.95,50.95,50.91,50.91,8500.0,29.4167,29.4167,29.3936,29.3936,8500.0
2012-03-28 11:40:00,50.91,50.92,50.86,50.9,13700.0,29.3936,29.3994,29.3647,29.3878,13700.0
2012-03-28 11:45:00,50.89,50.96,50.88,50.93,25800.0,29.382,29.4225,29.3763,29.4051,25800.0
2012-03-28 11:50:00,50.92,50.92,50.77,50.78,33400.0,29.3994,29.3994,29.3128,29.3185,33400.0
2012-03-28 11:55:00,50.78,50.79,50.71,50.78,23500.0,29.3185,29.3243,29.2781,29.3185,23500.0
2012-03-28 12:00:00,50.79,50.79,50.74,50.75,14500.0,29.3243,29.3243,29.2954,29.3012,14500.0
2012-03-28 12:05:00,50.76,50.76,50.7,50.7,18500.0,29.307,29.307,29.2723,29.2723,18500.0
2012-03-28 12:10:00,50.7,50.71,50.68,50.68,8000.0,29.2723,29.2781,29.2608,29.2608,8000.0
2012-03-28 12:15:00,50.68,50.8,50.68,50.77,45400.0,29.2608,29.3301,29.2608,29.3128,45400.0
2012-03-28 12:20:00,50.76,50.76,50.7,50.71,9000.0,29.307,29.307,29.2723,29.2781,9000.0
2012-03-28 12:25:00,50.71,50.77,50.71,50.76,5700.0,29.2781,29.3128,29.2781,29.307,5700.0
2012-03-28 12:30:00,50.75,50.76,50.67,50.68,12000.0,29.3012,29.307,29.255,29.2608,12000.0
2012-03-28 12:35:00,50.68,50.69,50.65,50.65,8000.0,29.2608,29.2666,29.2435,29.2435,8000.0
2012-03-28 12:40:00,50.65,50.66,50.64,50.65,8100.0,29.2435,29.2493,29.2377,29.2435,8100.0
2012-03-28 12:45:00,50.64,50.68,50.64,50.68,15200.0,29.2377,29.2608,29.2377,29.2608,15200.0
2012-03-28 12:50:00,50.68,50.69,50.64,50.65,14100.0,29.2608,29.2666,29.2377,29.2435,14100.0
2012-03-28 12:55:00,50.64,50.66,50.62,50.66,13400.0,29.2377,29.2493,29.2262,29.2493,13400.0
2012-03-28 13:00:00,50.66,50.68,50.66,50.67,8000.0,29.2493,29.2608,29.2493,29.255,8000.0
2012-03-28 13:05:00,50.67,50.67,50.61,50.61,11700.0,29.255,29.255,29.2204,29.2204,11700.0
2012-03-28 13:10:00,50.61,50.61,50.57,50.57,17300.0,29.2204,29.2204,29.1973,29.1973,17300.0
2012-03-28 13:15:00,50.58,50.6,50.57,50.59,6600.0,29.2031,29.2146,29.1973,29.2088,6600.0
2012-03-28 13:20:00,50.59,50.59,50.57,50.57,7000.0,29.2088,29.2088,29.1973,29.1973,7000.0
2012-03-28 13:25:00,50.57,50.58,50.54,50.56,13900.0,29.1973,29.2031,29.18,29.1915,13900.0
2012-03-28 13:30:00,50.56,50.6,50.56,50.56,15400.0,29.1915,29.2146,29.1915,29.1915,15400.0
2012-03-28 13:35:00,50.56,50.6,50.54,50.6,9400.0,29.1915,29.2146,29.18,29.2146,9400.0
2012-03-28 13:40:00,50.6,50.63,50.59,50.59,12600.0,29.2146,29.2319,29.2088,29.2088,12600.0
2012-03-28 13:45:00,50.59,50.6,50.51,50.53,17000.0,29.2088,29.2146,29.1626,29.1742,17000.0
2012-03-28 13:50:00,50.53,50.54,50.51,50.53,9000.0,29.1742,29.18,29.1626,29.1742,9000.0
2012-03-28 13:55:00,50.54,50.55,50.5,50.5,20500.0,29.18,29.1857,29.1569,29.1569,20500.0
2012-03-28 14:00:00,50.5,50.51,50.47,50.47,12500.0,29.1569,29.1626,29.1396,29.1396,12500.0
2012-03-28 14:05:00,50.48,50.52,50.46,50.51,15300.0,29.1453,29.1684,29.1338,29.1626,15300.0
2012-03-28 14:10:00,50.5,50.56,50.48,50.56,48600.0,29.1569,29.1915,29.1453,29.1915,48600.0
2012-03-28 14:15:00,50.55,50.6,50.55,50.58,11600.0,29.1857,29.2146,29.1857,29.2031,11600.0
2012-03-28 14:20:00,50.57,50.58,50.53,50.53,8500.0,29.1973,29.2031,29.1742,29.1742,8500.0
2012-03-28 14:25:00,50.53,50.54,50.5,50.5,45100.0,29.1742,29.18,29.1569,29.1569,45100.0
2012-03-28 14:30:00,50.5,50.51,50.48,50.51,13900.0,29.1569,29.1626,29.1453,29.1626,13900.0
2012-03-28 14:35:00,50.52,50.52,50.48,50.49,25000.0,29.1684,29.1684,29.1453,29.1511,25000.0
2012-03-28 14:40:00,50.48,50.49,50.46,50.46,17300.0,29.1453,29.1511,29.1338,29.1338,17300.0
2012-03-28 14:45:00,50.46,50.48,50.45,50.45,11400.0,29.1338,29.1453,29.128,29.128,11400.0
2012-03-28 14:50:00,50.46,50.47,50.45,50.46,6500.0,29.1338,29.1396,29.128,29.1338,6500.0
2012-03-28 14:55:00,50.47,50.48,50.46,50.48,9700.0,29.1396,29.1453,29.1338,29.1453,9700.0
2012-03-28 15:00:00,50.47,50.54,50.47,50.5,29400.0,29.1396,29.18,29.1396,29.1569,29400.0
2012-03-28 15:05:00,50.5,50.51,50.49,50.5,8000.0,29.1569,29.1626,29.1511,29.1569,8000.0
2012-03-28 15:10:00,50.5,50.51,50.47,50.48,11700.0,29.1569,29.1626,29.1396,29.1453,11700.0
2012-03-28 15:15:00,50.49,50.53,50.48,50.53,15400.0,29.1511,29.1742,29.1453,29.1742,15400.0
2012-03-28 15:20:00,50.52,50.56,50.51,50.56,15200.0,29.1684,29.1915,29.1626,29.1915,15200.0
2012-03-28 15:25:00,50.55,50.56,50.52,50.53,10900.0,29.1857,29.1915,29.1684,29.1742,10900.0
2012-03-28 15:30:00,50.52,50.58,50.51,50.58,23700.0,29.1684,29.2031,29.1626,29.2031,23700.0
2012-03-28 15:35:00,50.58,50.6,50.54,50.59,39200.0,29.2031,29.2146,29.18,29.2088,39200.0
2012-03-28 15:40:00,50.6,50.65,50.59,50.62,43800.0,29.2146,29.2435,29.2088,29.2262,43800.0
2012-03-28 15:45:00,50.63,50.71,50.62,50.67,56500.0,29.2319,29.2781,29.2262,29.255,56500.0
2012-03-28 15:50:00,50.68,50.68,50.65,50.68,53200.0,29.2608,29.2608,29.2435,29.2608,53200.0
2012-03-28 15:55:00,50.68,50.72,50.67,50.71,78200.0,29.2608,29.2839,29.255,29.2781,78200.0
2012-03-29 09:30:00,50.52,50.67,50.51,50.55,30300.0,29.1684,29.255,29.1626,29.1857,30300.0
2012-03-29 09:35:00,50.57,50.59,50.36,50.38,7800.0,29.1973,29.2088,29.076,29.0876,7800.0
2012-03-29 09:40:00,50.4,50.44,50.35,50.35,11400.0,29.0991,29.1222,29.0703,29.0703,11400.0
2012-03-29 09:45:00,50.35,50.39,50.28,50.36,29200.0,29.0703,29.0934,29.0299,29.076,29200.0
2012-03-29 09:50:00,50.36,50.36,50.29,50.29,13600.0,29.076,29.076,29.0356,29.0356,13600.0
2012-03-29 09:55:00,50.3,50.33,50.25,50.32,26500.0,29.0414,29.0587,29.0125,29.053,26500.0
2012-03-29 10:00:00,50.33,50.37,50.29,50.32,31200.0,29.0587,29.0818,29.0356,29.053,31200.0
2012-03-29 10:05:00,50.32,50.34,50.27,50.3,33400.0,29.053,29.0645,29.0241,29.0414,33400.0
2012-03-29 10:10:00,50.3,50.31,50.24,50.25,39100.0,29.0414,29.0472,29.0068,29.0125,39100.0
2012-03-29 10:15:00,50.25,50.26,50.18,50.25,31300.0,29.0125,29.0183,28.9721,29.0125,31300.0
2012-03-29 10:20:00,50.25,50.35,50.25,50.32,54300.0,29.0125,29.0703,29.0125,29.053,54300.0
2012-03-29 10:25:00,50.33,50.34,50.29,50.33,31500.0,29.0587,29.0645,29.0356,29.0587,31500.0
2012-03-29 10:30:00,50.34,50.34,50.3,50.31,40000.0,29.0645,29.0645,29.0414,29.0472,40000.0
2012-03-29 10:35:00,50.3,50.34,50.3,50.32,16000.0,29.0414,29.0645,29.0414,29.053,16000.0
2012-03-29 10:40:00,50.32,50.41,50.31,50.37,17700.0,29.053,29.1049,29.0472,29.0818,17700.0
2012-03-29 10:45:00,50.38,50.38,50.35,50.37,14300.0,29.0876,29.0876,29.0703,29.0818,14300.0
2012-03-29 10:50:00,50.38,50.48,50.37,50.48,34100.0,29.0876,29.1453,29.0818,29.1453,34100.0
2012-03-29 10:55:00,50.47,50.51,50.47,50.51,13900.0,29.1396,29.1626,29.1396,29.1626,13900.0
2012-03-29 11:00:00,50.51,50.57,50.47,50.57,17000.0,29.1626,29.1973,29.1396,29.1973,17000.0
2012-03-29 11:05:00,50.55,50.63,50.55,50.62,18000.0,29.1857,29.2319,29.1857,29.2262,18000.0
2012-03-29 11:10:00,50.61,50.62,50.57,50.57,18600.0,29.2204,29.2262,29.1973,29.1973,18600.0
2012-03-29 11:15:00,50.58,50.61,50.47,50.49,28500.0,29.2031,29.2204,29.1396,29.1511,28500.0
2012-03-29 11:20:00,50.48,50.53,50.47,50.52,11500.0,29.1453,29.1742,29.1396,29.1684,11500.0
2012-03-29 11:25:00,50.52,50.57,50.51,50.51,37300.0,29.1684,29.1973,29.1626,29.1626,37300.0
2012-03-29 11:30:00,50.52,50.58,50.49,50.58,10300.0,29.1684,29.2031,29.1511,29.2031,10300.0
2012-03-29 11:35:00,50.59,50.63,50.56,50.62,18100.0,29.2088,29.2319,29.1915,29.2262,18100.0
2012-03-29 11:40:00,50.63,50.66,50.63,50.65,6500.0,29.2319,29.2493,29.2319,29.2435,6500.0
2012-03-29 11:45:00,50.64,50.64,50.6,50.6,18100.0,29.2377,29.2377,29.2146,29.2146,18100.0
2012-03-29 11:50:00,50.6,50.62,50.58,50.62,16500.0,29.2146,29.2262,29.2031,29.2262,16500.0
2012-03-29 11:55:00,50.62,50.63,50.59,50.61,10400.0,29.2262,29.2319,29.2088,29.2204,10400.0
2012-03-29 12:00:00,50.62,50.67,50.61,50.61,24200.0,29.2262,29.255,29.2204,29.2204,24200.0
2012-03-29 12:05:00,50.63,50.68,50.63,50.68,5500.0,29.2319,29.2608,29.2319,29.2608,5500.0
2012-03-29 12:10:00,50.68,50.68,50.64,50.65,10500.0,29.2608,29.2608,29.2377,29.2435,10500.0
2012-03-29 12:15:00,50.65,50.7,50.65,50.7,5900.0,29.2435,29.2723,29.2435,29.2723,5900.0
2012-03-29 12:20:00,50.7,50.71,50.68,50.68,10600.0,29.2723,29.2781,29.2608,29.2608,10600.0
2012-03-29 12:25:00,50.68,50.73,50.68,50.69,8000.0,29.2608,29.2897,29.2608,29.2666,8000.0
2012-03-29 12:30:00,50.68,50.7,50.65,50.66,11000.0,29.2608,29.2723,29.2435,29.2493,11000.0
2012-03-29 12:35:00,50.65,50.68,50.64,50.68,5600.0,29.2435,29.2608,29.2377,29.2608,5600.0
2012-03-29 12:40:00,50.68,50.68,50.64,50.66,9100.0,29.2608,29.2608,29.2377,29.2493,9100.0
2012-03-29 12:45:00,50.66,50.69,50.65,50.66,4800.0,29.2493,29.2666,29.2435,29.2493,4800.0
2012-03-29 12:50:00,50.67,50.7,50.67,50.68,6000.0,29.255,29.2723,29.255,29.2608,6000.0
2012-03-29 12:55:00,50.69,50.7,50.66,50.66,5100.0,29.2666,29.2723,29.2493,29.2493,5100.0
2012-03-29 13:00:00,50.65,50.65,50.61,50.62,6100.0,29.2435,29.2435,29.2204,29.2262,6100.0
2012-03-29 13:05:00,50.61,50.61,50.57,50.58,9100.0,29.2204,29.2204,29.1973,29.2031,9100.0
2012-03-29 13:10:00,50.58,50.59,50.55,50.57,10600.0,29.2031,29.2088,29.1857,29.1973,10600.0
2012-03-29 13:15:00,50.57,50.58,50.55,50.57,5200.0,29.1973,29.2031,29.1857,29.1973,5200.0
2012-03-29 13:20:00,50.57,50.62,50.57,50.62,11200.0,29.1973,29.2262,29.1973,29.2262,11200.0
2012-03-29 13:25:00,50.61,50.63,50.6,50.62,4300.0,29.2204,29.2319,29.2146,29.2262,4300.0
2012-03-29 13:30:00,50.63,50.65,50.62,50.63,3200.0,29.2319,29.2435,29.2262,29.2319,3200.0
2012-03-29 13:35:00,50.64,50.67,50.63,50.66,4000.0,29.2377,29.255,29.2319,29.2493,4000.0
2012-03-29 13:40:00,50.66,50.67,50.63,50.64,9000.0,29.2493,29.255,29.2319,29.2377,9000.0
2012-03-29 13:45:00,50.64,50.67,50.64,50.66,4200.0,29.2377,29.255,29.2377,29.2493,4200.0
2012-03-29 13:50:00,50.66,50.67,50.66,50.67,6000.0,29.2493,29.255,29.2493,29.255,6000.0
2012-03-29 13:55:00,50.67,50.68,50.64,50.65,10500.0,29.255,29.2608,29.2377,29.2435,10500.0
2012-03-29 14:00:00,50.65,50.7,50.64,50.69,12700.0,29.2435,29.2723,29.2377,29.2666,12700.0
2012-03-29 14:05:00,50.68,50.69,50.64,50.68,6700.0,29.2608,29.2666,29.2377,29.2608,6700.0
2012-03-29 14:10:00,50.68,50.71,50.67,50.7,5400.0,29.2608,29.2781,29.255,29.2723,5400.0
2012-03-29 14:15:00,50.7,50.77,50.7,50.77,18900.0,29.2723,29.3128,29.2723,29.3128,18900.0
2012-03-29 14:20:00,50.77,50.8,50.73,50.73,13200.0,29.3128,29.3301,29.2897,29.2897,13200.0
2012-03-29 14:25:00,50.73,50.75,50.71,50.73,6300.0,29.2897,29.3012,29.2781,29.2897,6300.0
2012-03-29 14:30:00,50.72,50.74,50.71,50.72,13000.0,29.2839,29.2954,29.2781,29.2839,13000.0
2012-03-29 14:35:00,50.72,50.73,50.7,50.7,10500.0,29.2839,29.2897,29.2723,29.2723,10500.0
2012-03-29 14:40:00,50.7,50.71,50.67,50.67,4900.0,29.2723,29.2781,29.255,29.255,4900.0
2012-03-29 14:45:00,50.67,50.69,50.66,50.67,6300.0,29.255,29.2666,29.2493,29.255,6300.0
2012-03-29 14:50:00,50.67,50.7,50.67,50.68,8800.0,29.255,29.2723,29.255,29.2608,8800.0
2012-03-29 14:55:00,50.69,50.71,50.66,50.66,7100.0,29.2666,29.2781,29.2493,29.2493,7100.0
2012-03-29 15:00:00,50.66,50.69,50.65,50.67,11400.0,29.2493,29.2666,29.2435,29.255,11400.0
2012-03-29 15:05:00,50.67,50.68,50.66,50.67,7500.0,29.255,29.2608,29.2493,29.255,7500.0
2012-03-29 15:10:00,50.68,50.81,50.67,50.76,31800.0,29.2608,29.3359,29.255,29.307,31800.0
2012-03-29 15:15:00,50.76,50.8,50.76,50.77,11500.0,29.307,29.3301,29.307,29.3128,11500.0
2012-03-29 15:20:00,50.77,50.77,50.73,50.75,19200.0,29.3128,29.3128,29.2897,29.3012,19200.0
2012-03-29 15:25:00,50.75,50.75,50.68,50.7,14000.0,29.3012,29.3012,29.2608,29.2723,14000.0
2012-03-29 15:30:00,50.7,50.72,50.69,50.72,12000.0,29.2723,29.2839,29.2666,29.2839,12000.0
2012-03-29 15:35:00,50.72,50.77,50.67,50.67,21800.0,29.2839,29.3128,29.255,29.255,21800.0
2012-03-29 15:40:00,50.67,50.75,50.67,50.75,19700.0,29.255,29.3012,29.255,29.3012,19700.0
2012-03-29 15:45:00,50.75,50.78,50.7,50.71,51100.0,29.3012,29.3185,29.2723,29.2781,51100.0
2012-03-29 15:50:00,50.7,50.8,50.7,50.8,25600.0,29.2723,29.3301,29.2723,29.3301,25600.0
2012-03-29 15:55:00,50.8,50.82,50.77,50.78,72300.0,29.3301,29.3416,29.3128,29.3185,72300.0
2012-03-30 09:30:00,50.86,50.98,50.81,50.92,23300.0,29.3647,29.434,29.3359,29.3994,23300.0
2012-03-30 09:35:00,50.9,51.0,50.87,51.0,19700.0,29.3878,29.4456,29.3705,29.4456,19700.0
2012-03-30 09:40:00,51.0,51.05,50.93,50.94,48300.0,29.4456,29.4744,29.4051,29.4109,48300.0
2012-03-30 09:45:00,50.94,51.0,50.92,50.97,36800.0,29.4109,29.4456,29.3994,29.4282,36800.0
2012-03-30 09:50:00,50.98,51.08,50.91,51.08,30400.0,29.434,29.4917,29.3936,29.4917,30400.0
2012-03-30 09:55:00,51.08,51.14,51.0,51.0,55000.0,29.4917,29.5264,29.4456,29.4456,55000.0
2012-03-30 10:00:00,51.0,51.07,50.97,51.04,57300.0,29.4456,29.486,29.4282,29.4687,57300.0
2012-03-30 10:05:00,51.06,51.08,51.02,51.06,24800.0,29.4802,29.4917,29.4571,29.4802,24800.0
2012-03-30 10:10:00,51.06,51.2,51.06,51.15,58700.0,29.4802,29.561,29.4802,29.5322,58700.0
2012-03-30 10:15:00,51.15,51.2,51.13,51.17,49600.0,29.5322,29.561,29.5206,29.5437,49600.0
2012-03-30 10:20:00,51.16,51.18,51.06,51.09,38600.0,29.5379,29.5495,29.4802,29.4975,38600.0
2012-03-30 10:25:00,51.09,51.11,51.03,51.09,15900.0,29.4975,29.5091,29.4629,29.4975,15900.0
2012-03-30 10:30:00,51.09,51.11,51.01,51.11,40000.0,29.4975,29.5091,29.4513,29.5091,40000.0
2012-03-30 10:35:00,51.11,51.11,51.05,51.07,23500.0,29.5091,29.5091,29.4744,29.486,23500.0
2012-03-30 10:40:00,51.06,51.07,51.0,51.01,14300.0,29.4802,29.486,29.4456,29.4513,14300.0
2012-03-30 10:45:00,51.02,51.02,50.92,50.95,27400.0,29.4571,29.4571,29.3994,29.4167,27400.0
2012-03-30 10:50:00,50.95,51.08,50.95,51.08,14600.0,29.4167,29.4917,29.4167,29.4917,14600.0
2012-03-30 10:55:00,51.08,51.11,51.05,51.06,12200.0,29.4917,29.5091,29.4744,29.4802,12200.0
2012-03-30 11:00:00,51.06,51.1,51.05,51.1,14700.0,29.4802,29.5033,29.4744,29.5033,14700.0
2012-03-30 11:05:00,51.1,51.11,51.06,51.06,10300.0,29.5033,29.5091,29.4802,29.4802,10300.0
2012-03-30 11:10:00,51.06,51.1,51.05,51.08,18800.0,29.4802,29.5033,29.4744,29.4917,18800.0
2012-03-30 11:15:00,51.08,51.1,51.07,51.07,16600.0,29.4917,29.5033,29.486,29.486,16600.0
2012-03-30 11:20:00,51.08,51.12,51.06,51.07,18700.0,29.4917,29.5148,29.4802,29.486,18700.0
2012-03-30 11:25:00,51.08,51.14,51.07,51.13,32300.0,29.4917,29.5264,29.486,29.5206,32300.0
2012-03-30 11:30:00,51.14,51.15,51.09,51.15,25600.0,29.5264,29.5322,29.4975,29.5322,25600.0
2012-03-30 11:35:00,51.15,51.19,51.15,51.19,16000.0,29.5322,29.5553,29.5322,29.5553,16000.0
2012-03-30 11:40:00,51.18,51.18,51.11,51.12,21100.0,29.5495,29.5495,29.5091,29.5148,21100.0
2012-03-30 11:45:00,51.12,51.12,51.1,51.11,11900.0,29.5148,29.5148,29.5033,29.5091,11900.0
2012-03-30 11:50:00,51.12,51.17,51.1,51.17,40700.0,29.5148,29.5437,29.5033,29.5437,40700.0
2012-03-30 11:55:00,51.17,51.19,51.11,51.11,15200.0,29.5437,29.5553,29.5091,29.5091,15200.0
2012-03-30 12:00:00,51.12,51.16,51.12,51.15,16700.0,29.5148,29.5379,29.5148,29.5322,16700.0
2012-03-30 12:05:00,51.15,51.16,51.1,51.1,9200.0,29.5322,29.5379,29.5033,29.5033,9200.0
2012-03-30 12:10:00,51.1,51.13,51.09,51.11,22000.0,29.5033,29.5206,29.4975,29.5091,22000.0
2012-03-30 12:15:00,51.11,51.11,51.09,51.1,6000.0,29.5091,29.5091,29.4975,29.5033,6000.0
2012-03-30 12:20:00,51.09,51.16,51.09,51.14,15500.0,29.4975,29.5379,29.4975,29.5264,15500.0
2012-03-30 12:25:00,51.15,51.15,51.12,51.13,4600.0,29.5322,29.5322,29.5148,29.5206,4600.0
2012-03-30 12:30:00,51.13,51.13,51.11,51.13,7900.0,29.5206,29.5206,29.5091,29.5206,7900.0
2012-03-30 12:35:00,51.12,51.13,51.11,51.13,7100.0,29.5148,29.5206,29.5091,29.5206,7100.0
2012-03-30 12:40:00,51.13,51.13,51.12,51.13,5800.0,29.5206,29.5206,29.5148,29.5206,5800.0
2012-03-30 12:45:00,51.13,51.17,51.12,51.17,5100.0,29.5206,29.5437,29.5148,29.5437,5100.0
2012-03-30 12:50:00,51.17,51.17,51.13,51.15,6000.0,29.5437,29.5437,29.5206,29.5322,6000.0
2012-03-30 12:55:00,51.14,51.18,51.11,51.11,24700.0,29.5264,29.5495,29.5091,29.5091,24700.0
2012-03-30 13:00:00,51.12,51.13,51.12,51.13,6000.0,29.5148,29.5206,29.5148,29.5206,6000.0
2012-03-30 13:05:00,51.13,51.15,51.11,51.15,16000.0,29.5206,29.5322,29.5091,29.5322,16000.0
2012-03-30 13:10:00,51.14,51.15,51.13,51.13,9000.0,29.5264,29.5322,29.5206,29.5206,9000.0
2012-03-30 13:15:00,51.14,51.17,51.13,51.17,14100.0,29.5264,29.5437,29.5206,29.5437,14100.0
2012-03-30 13:20:00,51.16,51.19,51.16,51.18,17600.0,29.5379,29.5553,29.5379,29.5495,17600.0
2012-03-30 13:25:00,51.18,51.19,51.14,51.14,14400.0,29.5495,29.5553,29.5264,29.5264,14400.0
2012-03-30 13:30:00,51.14,51.18,51.14,51.17,8800.0,29.5264,29.5495,29.5264,29.5437,8800.0
2012-03-30 13:35:00,51.16,51.17,51.15,51.15,5900.0,29.5379,29.5437,29.5322,29.5322,5900.0
2012-03-30 13:40:00,51.14,51.14,51.11,51.12,9900.0,29.5264,29.5264,29.5091,29.5148,9900.0
2012-03-30 13:45:00,51.12,51.12,51.1,51.1,4300.0,29.5148,29.5148,29.5033,29.5033,4300.0
2012-03-30 13:50:00,51.1,51.11,51.09,51.09,7500.0,29.5033,29.5091,29.4975,29.4975,7500.0
2012-03-30 13:55:00,51.09,51.12,51.08,51.1,11000.0,29.4975,29.5148,29.4917,29.5033,11000.0
2012-03-30 14:00:00,51.11,51.15,51.11,51.14,9500.0,29.5091,29.5322,29.5091,29.5264,9500.0
2012-03-30 14:05:00,51.15,51.17,51.14,51.16,10600.0,29.5322,29.5437,29.5264,29.5379,10600.0
2012-03-30 14:10:00,51.16,51.18,51.15,51.18,22000.0,29.5379,29.5495,29.5322,29.5495,22000.0
2012-03-30 14:15:00,51.17,51.18,51.13,51.15,31700.0,29.5437,29.5495,29.5206,29.5322,31700.0
2012-03-30 14:20:00,51.15,51.16,51.13,51.15,7500.0,29.5322,29.5379,29.5206,29.5322,7500.0
2012-03-30 14:25:00,51.15,51.17,51.14,51.16,25500.0,29.5322,29.5437,29.5264,29.5379,25500.0
2012-03-30 14:30:00,51.16,51.16,51.15,51.15,5600.0,29.5379,29.5379,29.5322,29.5322,5600.0
2012-03-30 14:35:00,51.15,51.19,51.15,51.18,20000.0,29.5322,29.5553,29.5322,29.5495,20000.0
2012-03-30 14:40:00,51.18,51.19,51.15,51.19,9200.0,29.5495,29.5553,29.5322,29.5553,9200.0
2012-03-30 14:45:00,51.19,51.22,51.18,51.19,16400.0,29.5553,29.5726,29.5495,29.5553,16400.0
2012-03-30 14:50:00,51.18,51.21,51.17,51.19,34700.0,29.5495,29.5668,29.5437,29.5553,34700.0
2012-03-30 14:55:00,51.19,51.2,51.18,51.19,10700.0,29.5553,29.561,29.5495,29.5553,10700.0
2012-03-30 15:00:00,51.2,51.22,51.19,51.2,16900.0,29.561,29.5726,29.5553,29.561,16900.0
2012-03-30 15:05:00,51.21,51.21,51.16,51.2,18800.0,29.5668,29.5668,29.5379,29.561,18800.0
2012-03-30 15:10:00,51.19,51.2,51.18,51.18,9800.0,29.5553,29.561,29.5495,29.5495,9800.0
2012-03-30 15:15:00,51.19,51.22,51.18,51.21,29200.0,29.5553,29.5726,29.5495,29.5668,29200.0
2012-03-30 15:20:00,51.22,51.24,51.2,51.21,19800.0,29.5726,29.5841,29.561,29.5668,19800.0
2012-03-30 15:25:00,51.22,51.22,51.19,51.19,13900.0,29.5726,29.5726,29.5553,29.5553,13900.0
2012-03-30 15:30:00,51.19,51.2,51.17,51.18,33000.0,29.5553,29.561,29.5437,29.5495,33000.0
2012-03-30 15:35:00,51.18,51.19,51.13,51.13,33400.0,29.5495,29.5553,29.5206,29.5206,33400.0
2012-03-30 15:40:00,51.12,51.15,51.11,51.12,40700.0,29.5148,29.5322,29.5091,29.5148,40700.0
2012-03-30 15:45:00,51.12,51.16,51.12,51.14,69700.0,29.5148,29.5379,29.5148,29.5264,69700.0
2012-03-30 15:50:00,51.13,51.22,51.12,51.2,92600.0,29.5206,29.5726,29.5148,29.561,92600.0
2012-03-30 15:55:00,51.19,51.22,51.17,51.2,174400.0,29.5553,29.5726,29.5437,29.561,174400.0
2012-04-02 09:30:00,51.17,51.31,51.11,51.23,65900.0,29.5437,29.6245,29.5091,29.5784,65900.0
2012-04-02 09:35:00,51.21,51.24,51.09,51.2,21400.0,29.5668,29.5841,29.4975,29.561,21400.0
2012-04-02 09:40:00,51.21,51.35,51.2,51.29,26800.0,29.5668,29.6476,29.561,29.613,26800.0
2012-04-02 09:45:00,51.29,51.31,51.23,51.25,29800.0,29.613,29.6245,29.5784,29.5899,29800.0
2012-04-02 09:50:00,51.24,51.27,51.17,51.24,33700.0,29.5841,29.6014,29.5437,29.5841,33700.0
2012-04-02 09:55:00,51.23,51.23,51.02,51.03,45700.0,29.5784,29.5784,29.4571,29.4629,45700.0
2012-04-02 10:00:00,51.05,51.11,51.01,51.04,35700.0,29.4744,29.5091,29.4513,29.4687,35700.0
2012-04-02 10:05:00,51.04,51.13,51.03,51.11,11900.0,29.4687,29.5206,29.4629,29.5091,11900.0
2012-04-02 10:10:00,51.11,51.28,51.08,51.28,28100.0,29.5091,29.6072,29.4917,29.6072,28100.0
2012-04-02 10:15:00,51.27,51.3,51.24,51.3,22300.0,29.6014,29.6188,29.5841,29.6188,22300.0
2012-04-02 10:20:00,51.3,51.32,51.27,51.32,17300.0,29.6188,29.6303,29.6014,29.6303,17300.0
2012-04-02 10:25:00,51.32,51.35,51.32,51.33,10800.0,29.6303,29.6476,29.6303,29.6361,10800.0
2012-04-02 10:30:00,51.32,51.38,51.32,51.36,33200.0,29.6303,29.665,29.6303,29.6534,33200.0
2012-04-02 10:35:00,51.37,51.38,51.34,51.34,19200.0,29.6592,29.665,29.6419,29.6419,19200.0
2012-04-02 10:40:00,51.34,51.34,51.29,51.3,10500.0,29.6419,29.6419,29.613,29.6188,10500.0
2012-04-02 10:45:00,51.3,51.31,51.26,51.31,12600.0,29.6188,29.6245,29.5957,29.6245,12600.0
2012-04-02 10:50:00,51.31,51.36,51.29,51.35,20100.0,29.6245,29.6534,29.613,29.6476,20100.0
2012-04-02 10:55:00,51.34,51.36,51.28,51.31,40700.0,29.6419,29.6534,29.6072,29.6245,40700.0
2012-04-02 11:00:00,51.31,51.37,51.3,51.35,21400.0,29.6245,29.6592,29.6188,29.6476,21400.0
2012-04-02 11:05:00,51.35,51.36,51.31,51.33,19600.0,29.6476,29.6534,29.6245,29.6361,19600.0
2012-04-02 11:10:00,51.33,51.39,51.33,51.38,26800.0,29.6361,29.6707,29.6361,29.665,26800.0
2012-04-02 11:15:00,51.37,51.45,51.37,51.44,9600.0,29.6592,29.7054,29.6592,29.6996,9600.0
2012-04-02 11:20:00,51.44,51.48,51.44,51.46,12400.0,29.6996,29.7227,29.6996,29.7111,12400.0
2012-04-02 11:25:00,51.45,51.5,51.44,51.48,27900.0,29.7054,29.7342,29.6996,29.7227,27900.0
2012-04-02 11:30:00,51.48,51.59,51.47,51.59,31000.0,29.7227,29.7862,29.7169,29.7862,31000.0
2012-04-02 11:35:00,51.59,51.6,51.49,51.49,17400.0,29.7862,29.792,29.7285,29.7285,17400.0
2012-04-02 11:40:00,51.5,51.53,51.5,51.52,7700.0,29.7342,29.7516,29.7342,29.7458,7700.0
2012-04-02 11:45:00,51.51,51.58,51.51,51.58,14200.0,29.74,29.7804,29.74,29.7804,14200.0
2012-04-02 11:50:00,51.58,51.6,51.55,51.59,19300.0,29.7804,29.792,29.7631,29.7862,19300.0
2012-04-02 11:55:00,51.6,51.61,51.58,51.6,7500.0,29.792,29.7977,29.7804,29.792,7500.0
2012-04-02 12:00:00,51.6,51.62,51.58,51.6,25400.0,29.792,29.8035,29.7804,29.792,25400.0
2012-04-02 12:05:00,51.61,51.66,51.61,51.63,23000.0,29.7977,29.8266,29.7977,29.8093,23000.0
2012-04-02 12:10:00,51.64,51.64,51.59,51.62,36100.0,29.8151,29.8151,29.7862,29.8035,36100.0
2012-04-02 12:15:00,51.62,51.63,51.6,51.61,14200.0,29.8035,29.8093,29.792,29.7977,14200.0
2012-04-02 12:20:00,51.6,51.6,51.58,51.59,9600.0,29.792,29.792,29.7804,29.7862,9600.0
2012-04-02 12:25:00,51.59,51.61,51.59,51.6,11600.0,29.7862,29.7977,29.7862,29.792,11600.0
2012-04-02 12:30:00,51.6,51.62,51.58,51.62,12100.0,29.792,29.8035,29.7804,29.8035,12100.0
2012-04-02 12:35:00,51.62,51.65,51.61,51.65,7700.0,29.8035,29.8208,29.7977,29.8208,7700.0
2012-04-02 12:40:00,51.65,51.67,51.65,51.67,5400.0,29.8208,29.8324,29.8208,29.8324,5400.0
2012-04-02 12:45:00,51.67,51.7,51.66,51.7,17800.0,29.8324,29.8497,29.8266,29.8497,17800.0
2012-04-02 12:50:00,51.7,51.75,51.69,51.74,40100.0,29.8497,29.8786,29.8439,29.8728,40100.0
2012-04-02 12:55:00,51.74,51.75,51.73,51.75,12700.0,29.8728,29.8786,29.867,29.8786,12700.0
2012-04-02 13:00:00,51.74,51.75,51.73,51.75,17100.0,29.8728,29.8786,29.867,29.8786,17100.0
2012-04-02 13:05:00,51.75,51.75,51.74,51.74,18600.0,29.8786,29.8786,29.8728,29.8728,18600.0
2012-04-02 13:10:00,51.75,51.75,51.69,51.71,31500.0,29.8786,29.8786,29.8439,29.8555,31500.0
2012-04-02 13:15:00,51.7,51.71,51.68,51.71,13400.0,29.8497,29.8555,29.8382,29.8555,13400.0
2012-04-02 13:20:00,51.7,51.71,51.67,51.68,9400.0,29.8497,29.8555,29.8324,29.8382,9400.0
2012-04-02 13:25:00,51.68,51.68,51.63,51.64,24800.0,29.8382,29.8382,29.8093,29.8151,24800.0
2012-04-02 13:30:00,51.64,51.66,51.62,51.63,9000.0,29.8151,29.8266,29.8035,29.8093,9000.0
2012-04-02 13:35:00,51.62,51.63,51.59,51.6,14300.0,29.8035,29.8093,29.7862,29.792,14300.0
2012-04-02 13:40:00,51.59,51.59,51.56,51.58,6500.0,29.7862,29.7862,29.7689,29.7804,6500.0
2012-04-02 13:45:00,51.58,51.61,51.58,51.6,9800.0,29.7804,29.7977,29.7804,29.792,9800.0
2012-04-02 13:50:00,51.59,51.6,51.55,51.55,11800.0,29.7862,29.792,29.7631,29.7631,11800.0
2012-04-02 13:55:00,51.54,51.56,51.53,51.55,7300.0,29.7573,29.7689,29.7516,29.7631,7300.0
2012-04-02 14:00:00,51.56,51.57,51.55,51.57,8100.0,29.7689,29.7747,29.7631,29.7747,8100.0
2012-04-02 14:05:00,51.57,51.57,51.56,51.57,7400.0,29.7747,29.7747,29.7689,29.7747,7400.0
2012-04-02 14:10:00,51.57,51.62,51.56,51.62,11600.0,29.7747,29.8035,29.7689,29.8035,11600.0
2012-04-02 14:15:00,51.62,51.63,51.56,51.58,14700.0,29.8035,29.8093,29.7689,29.7804,14700.0
2012-04-02 14:20:00,51.57,51.59,51.56,51.59,5500.0,29.7747,29.7862,29.7689,29.7862,5500.0
2012-04-02 14:25:00,51.59,51.59,51.57,51.57,2200.0,29.7862,29.7862,29.7747,29.7747,2200.0
2012-04-02 14:30:00,51.58,51.62,51.58,51.61,9600.0,29.7804,29.8035,29.7804,29.7977,9600.0
2012-04-02 14:35:00,51.62,51.62,51.56,51.56,7900.0,29.8035,29.8035,29.7689,29.7689,7900.0
2012-04-02 14:40:00,51.56,51.57,51.55,51.55,13200.0,29.7689,29.7747,29.7631,29.7631,13200.0
2012-04-02 14:45:00,51.55,51.58,51.54,51.57,10400.0,29.7631,29.7804,29.7573,29.7747,10400.0
2012-04-02 14:50:00,51.57,51.58,51.53,51.55,11300.0,29.7747,29.7804,29.7516,29.7631,11300.0
2012-04-02 14:55:00,51.56,51.61,51.55,51.61,44700.0,29.7689,29.7977,29.7631,29.7977,44700.0
2012-04-02 15:00:00,51.61,51.62,51.58,51.6,25600.0,29.7977,29.8035,29.7804,29.792,25600.0
2012-04-02 15:05:00,51.59,51.6,51.59,51.59,6900.0,29.7862,29.792,29.7862,29.7862,6900.0
2012-04-02 15:10:00,51.59,51.63,51.59,51.61,32600.0,29.7862,29.8093,29.7862,29.7977,32600.0
2012-04-02 15:15:00,51.61,51.61,51.58,51.6,18300.0,29.7977,29.7977,29.7804,29.792,18300.0
2012-04-02 15:20:00,51.61,51.61,51.59,51.59,11400.0,29.7977,29.7977,29.7862,29.7862,11400.0
2012-04-02 15:25:00,51.6,51.6,51.58,51.59,18600.0,29.792,29.792,29.7804,29.7862,18600.0
2012-04-02 15:30:00,51.59,51.59,51.52,51.52,13800.0,29.7862,29.7862,29.7458,29.7458,13800.0
2012-04-02 15:35:00,51.52,51.52,51.46,51.47,20300.0,29.7458,29.7458,29.7111,29.7169,20300.0
2012-04-02 15:40:00,51.48,51.48,51.44,51.47,17800.0,29.7227,29.7227,29.6996,29.7169,17800.0
2012-04-02 15:45:00,51.47,51.5,51.4,51.4,38600.0,29.7169,29.7342,29.6765,29.6765,38600.0
2012-04-02 15:50:00,51.4,51.49,51.4,51.47,69800.0,29.6765,29.7285,29.6765,29.7169,69800.0
2012-04-02 15:55:00,51.47,51.53,51.47,51.51,172800.0,29.7169,29.7516,29.7169,29.74,172800.0
2012-04-03 09:30:00,51.39,51.59,51.33,51.41,105000.0,29.6707,29.7862,29.6361,29.6823,105000.0
2012-04-03 09:35:00,51.4,51.55,51.4,51.54,26000.0,29.6765,29.7631,29.6765,29.7573,26000.0
2012-04-03 09:40:00,51.54,51.55,51.49,51.55,26900.0,29.7573,29.7631,29.7285,29.7631,26900.0
2012-04-03 09:45:00,51.55,51.55,51.46,51.46,54100.0,29.7631,29.7631,29.7111,29.7111,54100.0
2012-04-03 09:50:00,51.46,51.52,51.45,51.5,16100.0,29.7111,29.7458,29.7054,29.7342,16100.0
2012-04-03 09:55:00,51.51,51.54,51.48,51.53,17300.0,29.74,29.7573,29.7227,29.7516,17300.0
2012-04-03 10:00:00,51.54,51.58,51.5,51.52,23400.0,29.7573,29.7804,29.7342,29.7458,23400.0
2012-04-03 10:05:00,51.53,51.57,51.48,51.52,32000.0,29.7516,29.7747,29.7227,29.7458,32000.0
2012-04-03 10:10:00,51.52,51.52,51.44,51.49,55900.0,29.7458,29.7458,29.6996,29.7285,55900.0
2012-04-03 10:15:00,51.5,51.5,51.38,51.38,31900.0,29.7342,29.7342,29.665,29.665,31900.0
2012-04-03 10:20:00,51.4,51.47,51.38,51.4,16200.0,29.6765,29.7169,29.665,29.6765,16200.0
2012-04-03 10:25:00,51.41,51.41,51.36,51.38,13600.0,29.6823,29.6823,29.6534,29.665,13600.0
2012-04-03 10:30:00,51.4,51.46,51.38,51.44,22900.0,29.6765,29.7111,29.665,29.6996,22900.0
2012-04-03 10:35:00,51.44,51.55,51.43,51.45,23600.0,29.6996,29.7631,29.6938,29.7054,23600.0
2012-04-03 10:40:00,51.46,51.52,51.45,51.49,43500.0,29.7111,29.7458,29.7054,29.7285,43500.0
2012-04-03 10:45:00,51.5,51.52,51.44,51.46,20900.0,29.7342,29.7458,29.6996,29.7111,20900.0
2012-04-03 10:50:00,51.45,51.49,51.43,51.47,9200.0,29.7054,29.7285,29.6938,29.7169,9200.0
2012-04-03 10:55:00,51.47,51.47,51.4,51.4,32500.0,29.7169,29.7169,29.6765,29.6765,32500.0
2012-04-03 11:00:00,51.4,51.48,51.39,51.41,38500.0,29.6765,29.7227,29.6707,29.6823,38500.0
2012-04-03 11:05:00,51.41,51.41,51.39,51.41,30900.0,29.6823,29.6823,29.6707,29.6823,30900.0
2012-04-03 11:10:00,51.4,51.41,51.35,51.36,39100.0,29.6765,29.6823,29.6476,29.6534,39100.0
2012-04-03 11:15:00,51.36,51.37,51.35,51.36,26100.0,29.6534,29.6592,29.6476,29.6534,26100.0
2012-04-03 11:20:00,51.35,51.47,51.35,51.47,27100.0,29.6476,29.7169,29.6476,29.7169,27100.0
2012-04-03 11:25:00,51.47,51.5,51.45,51.46,25500.0,29.7169,29.7342,29.7054,29.7111,25500.0
2012-04-03 11:30:00,51.45,51.47,51.43,51.47,26300.0,29.7054,29.7169,29.6938,29.7169,26300.0
2012-04-03 11:35:00,51.46,51.5,51.45,51.49,29800.0,29.7111,29.7342,29.7054,29.7285,29800.0
2012-04-03 11:40:00,51.49,51.5,51.46,51.5,30700.0,29.7285,29.7342,29.7111,29.7342,30700.0
2012-04-03 11:45:00,51.48,51.51,51.47,51.51,20000.0,29.7227,29.74,29.7169,29.74,20000.0
2012-04-03 11:50:00,51.5,51.51,51.44,51.44,14300.0,29.7342,29.74,29.6996,29.6996,14300.0
2012-04-03 11:55:00,51.44,51.45,51.43,51.45,11800.0,29.6996,29.7054,29.6938,29.7054,11800.0
2012-04-03 12:00:00,51.44,51.48,51.44,51.46,23500.0,29.6996,29.7227,29.6996,29.7111,23500.0
2012-04-03 12:05:00,51.45,51.45,51.42,51.43,17100.0,29.7054,29.7054,29.6881,29.6938,17100.0
2012-04-03 12:10:00,51.44,51.44,51.39,51.39,36000.0,29.6996,29.6996,29.6707,29.6707,36000.0
2012-04-03 12:15:00,51.39,51.4,51.37,51.37,12600.0,29.6707,29.6765,29.6592,29.6592,12600.0
2012-04-03 12:20:00,51.38,51.43,51.38,51.42,32700.0,29.665,29.6938,29.665,29.6881,32700.0
2012-04-03 12:25:00,51.4,51.44,51.4,51.42,11300.0,29.6765,29.6996,29.6765,29.6881,11300.0
2012-04-03 12:30:00,51.42,51.45,51.41,51.44,27500.0,29.6881,29.7054,29.6823,29.6996,27500.0
2012-04-03 12:35:00,51.44,51.45,51.42,51.42,19200.0,29.6996,29.7054,29.6881,29.6881,19200.0
2012-04-03 12:40:00,51.43,51.45,51.42,51.44,21100.0,29.6938,29.7054,29.6881,29.6996,21100.0
2012-04-03 12:45:00,51.44,51.44,51.42,51.44,11000.0,29.6996,29.6996,29.6881,29.6996,11000.0
2012-04-03 12:50:00,51.44,51.45,51.41,51.41,14900.0,29.6996,29.7054,29.6823,29.6823,14900.0
2012-04-03 12:55:00,51.42,51.45,51.41,51.44,11900.0,29.6881,29.7054,29.6823,29.6996,11900.0
2012-04-03 13:00:00,51.45,51.46,51.44,51.45,11700.0,29.7054,29.7111,29.6996,29.7054,11700.0
2012-04-03 13:05:00,51.46,51.47,51.45,51.46,9400.0,29.7111,29.7169,29.7054,29.7111,9400.0
2012-04-03 13:10:00,51.47,51.49,51.46,51.49,15200.0,29.7169,29.7285,29.7111,29.7285,15200.0
2012-04-03 13:15:00,51.49,51.5,51.47,51.5,12400.0,29.7285,29.7342,29.7169,29.7342,12400.0
2012-04-03 13:20:00,51.5,51.52,51.49,51.5,34000.0,29.7342,29.7458,29.7285,29.7342,34000.0
2012-04-03 13:25:00,51.5,51.52,51.49,51.5,20800.0,29.7342,29.7458,29.7285,29.7342,20800.0
2012-04-03 13:30:00,51.5,51.53,51.49,51.53,24500.0,29.7342,29.7516,29.7285,29.7516,24500.0
2012-04-03 13:35:00,51.52,51.53,51.52,51.53,16200.0,29.7458,29.7516,29.7458,29.7516,16200.0
2012-04-03 13:40:00,51.53,51.53,51.49,51.49,26200.0,29.7516,29.7516,29.7285,29.7285,26200.0
2012-04-03 13:45:00,51.5,51.55,51.5,51.54,22500.0,29.7342,29.7631,29.7342,29.7573,22500.0
2012-04-03 13:50:00,51.54,51.54,51.52,51.54,11100.0,29.7573,29.7573,29.7458,29.7573,11100.0
2012-04-03 13:55:00,51.53,51.57,51.53,51.55,19100.0,29.7516,29.7747,29.7516,29.7631,19100.0
2012-04-03 14:00:00,51.55,51.55,51.3,51.31,66500.0,29.7631,29.7631,29.6188,29.6245,66500.0
2012-04-03 14:05:00,51.31,51.41,51.31,51.37,69500.0,29.6245,29.6823,29.6245,29.6592,69500.0
2012-04-03 14:10:00,51.36,51.38,51.3,51.38,25700.0,29.6534,29.665,29.6188,29.665,25700.0
2012-04-03 14:15:00,51.38,51.42,51.35,51.38,14000.0,29.665,29.6881,29.6476,29.665,14000.0
2012-04-03 14:20:00,51.39,51.39,51.35,51.38,8900.0,29.6707,29.6707,29.6476,29.665,8900.0
2012-04-03 14:25:00,51.39,51.43,51.35,51.36,13100.0,29.6707,29.6938,29.6476,29.6534,13100.0
2012-04-03 14:30:00,51.36,51.38,51.3,51.33,16700.0,29.6534,29.665,29.6188,29.6361,16700.0
2012-04-03 14:35:00,51.32,51.32,51.21,51.24,34000.0,29.6303,29.6303,29.5668,29.5841,34000.0
2012-04-03 14:40:00,51.24,51.26,51.21,51.25,19900.0,29.5841,29.5957,29.5668,29.5899,19900.0
2012-04-03 14:45:00,51.26,51.28,51.24,51.28,19800.0,29.5957,29.6072,29.5841,29.6072,19800.0
2012-04-03 14:50:00,51.28,51.31,51.26,51.29,22400.0,29.6072,29.6245,29.5957,29.613,22400.0
2012-04-03 14:55:00,51.29,51.3,51.26,51.26,18800.0,29.613,29.6188,29.5957,29.5957,18800.0
2012-04-03 15:00:00,51.27,51.36,51.26,51.36,36700.0,29.6014,29.6534,29.5957,29.6534,36700.0
2012-04-03 15:05:00,51.36,51.43,51.36,51.4,40400.0,29.6534,29.6938,29.6534,29.6765,40400.0
2012-04-03 15:10:00,51.4,51.42,51.37,51.42,18200.0,29.6765,29.6881,29.6592,29.6881,18200.0
2012-04-03 15:15:00,51.43,51.47,51.41,51.43,18600.0,29.6938,29.7169,29.6823,29.6938,18600.0
2012-04-03 15:20:00,51.45,51.47,51.4,51.47,18000.0,29.7054,29.7169,29.6765,29.7169,18000.0
2012-04-03 15:25:00,51.46,51.46,51.37,51.42,18400.0,29.7111,29.7111,29.6592,29.6881,18400.0
2012-04-03 15:30:00,51.42,51.47,51.41,51.45,16800.0,29.6881,29.7169,29.6823,29.7054,16800.0
2012-04-03 15:35:00,51.44,51.48,51.41,51.42,18500.0,29.6996,29.7227,29.6823,29.6881,18500.0
2012-04-03 15:40:00,51.43,51.51,51.42,51.48,26100.0,29.6938,29.74,29.6881,29.7227,26100.0
2012-04-03 15:45:00,51.49,51.6,51.49,51.57,39300.0,29.7285,29.792,29.7285,29.7747,39300.0
2012-04-03 15:50:00,51.57,51.58,51.53,51.55,39900.0,29.7747,29.7804,29.7516,29.7631,39900.0
2012-04-03 15:55:00,51.55,51.59,51.52,51.52,134900.0,29.7631,29.7862,29.7458,29.7458,134900.0
2012-04-04 09:30:00,51.39,51.62,51.25,51.44,62700.0,29.6707,29.8035,29.5899,29.6996,62700.0
2012-04-04 09:35:00,51.44,51.44,51.31,51.31,25500.0,29.6996,29.6996,29.6245,29.6245,25500.0
2012-04-04 09:40:00,51.3,51.48,51.3,51.4,32600.0,29.6188,29.7227,29.6188,29.6765,32600.0
2012-04-04 09:45:00,51.4,51.47,51.36,51.47,26100.0,29.6765,29.7169,29.6534,29.7169,26100.0
2012-04-04 09:50:00,51.46,51.54,51.41,51.54,21000.0,29.7111,29.7573,29.6823,29.7573,21000.0
2012-04-04 09:55:00,51.54,51.56,51.49,51.54,15000.0,29.7573,29.7689,29.7285,29.7573,15000.0
2012-04-04 10:00:00,51.53,51.61,51.49,51.59,31200.0,29.7516,29.7977,29.7285,29.7862,31200.0
2012-04-04 10:05:00,51.56,51.65,51.53,51.65,25200.0,29.7689,29.8208,29.7516,29.8208,25200.0
2012-04-04 10:10:00,51.65,51.7,51.59,51.7,27500.0,29.8208,29.8497,29.7862,29.8497,27500.0
2012-04-04 10:15:00,51.69,51.69,51.63,51.66,27900.0,29.8439,29.8439,29.8093,29.8266,27900.0
2012-04-04 10:20:00,51.65,51.69,51.63,51.63,24600.0,29.8208,29.8439,29.8093,29.8093,24600.0
2012-04-04 10:25:00,51.64,51.64,51.56,51.63,39600.0,29.8151,29.8151,29.7689,29.8093,39600.0
2012-04-04 10:30:00,51.62,51.62,51.55,51.56,33400.0,29.8035,29.8035,29.7631,29.7689,33400.0
2012-04-04 10:35:00,51.56,51.64,51.55,51.63,20400.0,29.7689,29.8151,29.7631,29.8093,20400.0
2012-04-04 10:40:00,51.62,51.68,51.62,51.65,18400.0,29.8035,29.8382,29.8035,29.8208,18400.0
2012-04-04 10:45:00,51.64,51.68,51.6,51.66,40100.0,29.8151,29.8382,29.792,29.8266,40100.0
2012-04-04 10:50:00,51.65,51.72,51.62,51.72,36000.0,29.8208,29.8613,29.8035,29.8613,36000.0
2012-04-04 10:55:00,51.72,51.77,51.66,51.68,24800.0,29.8613,29.8901,29.8266,29.8382,24800.0
2012-04-04 11:00:00,51.68,51.72,51.68,51.7,19600.0,29.8382,29.8613,29.8382,29.8497,19600.0
2012-04-04 11:05:00,51.7,51.78,51.68,51.78,25300.0,29.8497,29.8959,29.8382,29.8959,25300.0
2012-04-04 11:10:00,51.78,51.82,51.77,51.78,27900.0,29.8959,29.919,29.8901,29.8959,27900.0
2012-04-04 11:15:00,51.78,51.81,51.75,51.77,51600.0,29.8959,29.9132,29.8786,29.8901,51600.0
2012-04-04 11:20:00,51.77,51.82,51.73,51.8,15200.0,29.8901,29.919,29.867,29.9074,15200.0
2012-04-04 11:25:00,51.79,51.79,51.76,51.76,7600.0,29.9017,29.9017,29.8844,29.8844,7600.0
2012-04-04 11:30:00,51.76,51.8,51.75,51.76,18100.0,29.8844,29.9074,29.8786,29.8844,18100.0
2012-04-04 11:35:00,51.75,51.86,51.75,51.85,25400.0,29.8786,29.9421,29.8786,29.9363,25400.0
2012-04-04 11:40:00,51.86,51.87,51.82,51.86,18500.0,29.9421,29.9479,29.919,29.9421,18500.0
2012-04-04 11:45:00,51.86,51.87,51.78,51.8,28700.0,29.9421,29.9479,29.8959,29.9074,28700.0
2012-04-04 11:50:00,51.8,51.8,51.73,51.76,16600.0,29.9074,29.9074,29.867,29.8844,16600.0
2012-04-04 11:55:00,51.76,51.78,51.73,51.76,19200.0,29.8844,29.8959,29.867,29.8844,19200.0
2012-04-04 12:00:00,51.76,51.78,51.76,51.76,21200.0,29.8844,29.8959,29.8844,29.8844,21200.0
2012-04-04 12:05:00,51.77,51.81,51.76,51.78,24600.0,29.8901,29.9132,29.8844,29.8959,24600.0
2012-04-04 12:10:00,51.78,51.84,51.78,51.84,26100.0,29.8959,29.9305,29.8959,29.9305,26100.0
2012-04-04 12:15:00,51.83,51.83,51.81,51.83,17200.0,29.9248,29.9248,29.9132,29.9248,17200.0
2012-04-04 12:20:00,51.83,51.83,51.77,51.77,7900.0,29.9248,29.9248,29.8901,29.8901,7900.0
2012-04-04 12:25:00,51.76,51.76,51.71,51.71,6200.0,29.8844,29.8844,29.8555,29.8555,6200.0
2012-04-04 12:30:00,51.71,51.72,51.68,51.71,9000.0,29.8555,29.8613,29.8382,29.8555,9000.0
2012-04-04 12:35:00,51.71,51.74,51.7,51.72,8100.0,29.8555,29.8728,29.8497,29.8613,8100.0
2012-04-04 12:40:00,51.72,51.77,51.72,51.77,9000.0,29.8613,29.8901,29.8613,29.8901,9000.0
2012-04-04 12:45:00,51.77,51.77,51.74,51.74,3900.0,29.8901,29.8901,29.8728,29.8728,3900.0
2012-04-04 12:50:00,51.73,51.76,51.73,51.75,10400.0,29.867,29.8844,29.867,29.8786,10400.0
2012-04-04 12:55:00,51.76,51.77,51.75,51.76,10900.0,29.8844,29.8901,29.8786,29.8844,10900.0
2012-04-04 13:00:00,51.76,51.78,51.74,51.74,12800.0,29.8844,29.8959,29.8728,29.8728,12800.0
2012-04-04 13:05:00,51.73,51.75,51.73,51.75,8900.0,29.867,29.8786,29.867,29.8786,8900.0
2012-04-04 13:10:00,51.74,51.75,51.73,51.74,7200.0,29.8728,29.8786,29.867,29.8728,7200.0
2012-04-04 13:15:00,51.73,51.76,51.72,51.75,17500.0,29.867,29.8844,29.8613,29.8786,17500.0
2012-04-04 13:20:00,51.74,51.75,51.71,51.72,15100.0,29.8728,29.8786,29.8555,29.8613,15100.0
2012-04-04 13:25:00,51.72,51.72,51.67,51.67,8600.0,29.8613,29.8613,29.8324,29.8324,8600.0
2012-04-04 13:30:00,51.67,51.76,51.65,51.74,24200.0,29.8324,29.8844,29.8208,29.8728,24200.0
2012-04-04 13:35:00,51.74,51.76,51.72,51.72,16000.0,29.8728,29.8844,29.8613,29.8613,16000.0
2012-04-04 13:40:00,51.72,51.76,51.72,51.75,66200.0,29.8613,29.8844,29.8613,29.8786,66200.0
2012-04-04 13:45:00,51.75,51.77,51.74,51.75,60100.0,29.8786,29.8901,29.8728,29.8786,60100.0
2012-04-04 13:50:00,51.76,51.76,51.73,51.74,13600.0,29.8844,29.8844,29.867,29.8728,13600.0
2012-04-04 13:55:00,51.74,51.75,51.73,51.75,18300.0,29.8728,29.8786,29.867,29.8786,18300.0
2012-04-04 14:00:00,51.75,51.76,51.7,51.7,14800.0,29.8786,29.8844,29.8497,29.8497,14800.0
2012-04-04 14:05:00,51.7,51.71,51.67,51.67,10400.0,29.8497,29.8555,29.8324,29.8324,10400.0
2012-04-04 14:10:00,51.66,51.72,51.66,51.69,7100.0,29.8266,29.8613,29.8266,29.8439,7100.0
2012-04-04 14:15:00,51.7,51.7,51.65,51.67,15100.0,29.8497,29.8497,29.8208,29.8324,15100.0
2012-04-04 14:20:00,51.67,51.67,51.62,51.63,15500.0,29.8324,29.8324,29.8035,29.8093,15500.0
2012-04-04 14:25:00,51.61,51.63,51.59,51.6,15600.0,29.7977,29.8093,29.7862,29.792,15600.0
2012-04-04 14:30:00,51.6,51.65,51.6,51.64,10400.0,29.792,29.8208,29.792,29.8151,10400.0
2012-04-04 14:35:00,51.65,51.72,51.63,51.72,14000.0,29.8208,29.8613,29.8093,29.8613,14000.0
2012-04-04 14:40:00,51.71,51.75,51.7,51.72,29400.0,29.8555,29.8786,29.8497,29.8613,29400.0
2012-04-04 14:45:00,51.71,51.73,51.66,51.66,12200.0,29.8555,29.867,29.8266,29.8266,12200.0
2012-04-04 14:50:00,51.67,51.67,51.61,51.61,9800.0,29.8324,29.8324,29.7977,29.7977,9800.0
2012-04-04 14:55:00,51.61,51.69,51.6,51.69,13200.0,29.7977,29.8439,29.792,29.8439,13200.0
2012-04-04 15:00:00,51.68,51.69,51.6,51.61,23200.0,29.8382,29.8439,29.792,29.7977,23200.0
2012-04-04 15:05:00,51.6,51.61,51.55,51.6,22600.0,29.792,29.7977,29.7631,29.792,22600.0
2012-04-04 15:10:00,51.6,51.65,51.59,51.6,23300.0,29.792,29.8208,29.7862,29.792,23300.0
2012-04-04 15:15:00,51.61,51.62,51.59,51.6,17900.0,29.7977,29.8035,29.7862,29.792,17900.0
2012-04-04 15:20:00,51.59,51.64,51.59,51.61,32300.0,29.7862,29.8151,29.7862,29.7977,32300.0
2012-04-04 15:25:00,51.62,51.64,51.59,51.62,37700.0,29.8035,29.8151,29.7862,29.8035,37700.0
2012-04-04 15:30:00,51.62,51.66,51.62,51.63,44200.0,29.8035,29.8266,29.8035,29.8093,44200.0
2012-04-04 15:35:00,51.63,51.64,51.57,51.59,38900.0,29.8093,29.8151,29.7747,29.7862,38900.0
2012-04-04 15:40:00,51.58,51.63,51.58,51.6,63000.0,29.7804,29.8093,29.7804,29.792,63000.0
2012-04-04 15:45:00,51.61,51.65,51.61,51.63,29400.0,29.7977,29.8208,29.7977,29.8093,29400.0
2012-04-04 15:50:00,51.64,51.67,51.64,51.66,61500.0,29.8151,29.8324,29.8151,29.8266,61500.0
2012-04-04 15:55:00,51.66,51.68,51.6,51.6,108700.0,29.8266,29.8382,29.792,29.792,108700.0
2012-04-05 09:30:00,51.47,51.48,51.28,51.35,34100.0,29.7169,29.7227,29.6072,29.6476,34100.0
2012-04-05 09:35:00,51.35,51.42,51.3,51.42,30300.0,29.6476,29.6881,29.6188,29.6881,30300.0
2012-04-05 09:40:00,51.41,51.44,51.32,51.35,30600.0,29.6823,29.6996,29.6303,29.6476,30600.0
2012-04-05 09:45:00,51.32,51.42,51.29,51.36,47200.0,29.6303,29.6881,29.613,29.6534,47200.0
2012-04-05 09:50:00,51.36,51.37,51.34,51.34,9300.0,29.6534,29.6592,29.6419,29.6419,9300.0
2012-04-05 09:55:00,51.35,51.4,51.31,51.32,21200.0,29.6476,29.6765,29.6245,29.6303,21200.0
2012-04-05 10:00:00,51.32,51.38,51.3,51.36,23100.0,29.6303,29.665,29.6188,29.6534,23100.0
2012-04-05 10:05:00,51.36,51.51,51.36,51.49,37000.0,29.6534,29.74,29.6534,29.7285,37000.0
2012-04-05 10:10:00,51.47,51.48,51.36,51.37,16800.0,29.7169,29.7227,29.6534,29.6592,16800.0
2012-04-05 10:15:00,51.38,51.41,51.34,51.36,15500.0,29.665,29.6823,29.6419,29.6534,15500.0
2012-04-05 10:20:00,51.36,51.44,51.36,51.41,13800.0,29.6534,29.6996,29.6534,29.6823,13800.0
2012-04-05 10:25:00,51.41,51.48,51.39,51.42,41400.0,29.6823,29.7227,29.6707,29.6881,41400.0
2012-04-05 10:30:00,51.43,51.44,51.37,51.37,11600.0,29.6938,29.6996,29.6592,29.6592,11600.0
2012-04-05 10:35:00,51.36,51.43,51.35,51.39,19400.0,29.6534,29.6938,29.6476,29.6707,19400.0
2012-04-05 10:40:00,51.41,51.43,51.35,51.42,25300.0,29.6823,29.6938,29.6476,29.6881,25300.0
2012-04-05 10:45:00,51.42,51.47,51.42,51.46,30100.0,29.6881,29.7169,29.6881,29.7111,30100.0
2012-04-05 10:50:00,51.45,51.49,51.42,51.44,13100.0,29.7054,29.7285,29.6881,29.6996,13100.0
2012-04-05 10:55:00,51.44,51.51,51.41,51.51,11700.0,29.6996,29.74,29.6823,29.74,11700.0
2012-04-05 11:00:00,51.5,51.51,51.46,51.5,12200.0,29.7342,29.74,29.7111,29.7342,12200.0
2012-04-05 11:05:00,51.5,51.5,51.46,51.49,18300.0,29.7342,29.7342,29.7111,29.7285,18300.0
2012-04-05 11:10:00,51.47,51.49,51.44,51.45,18400.0,29.7169,29.7285,29.6996,29.7054,18400.0
2012-04-05 11:15:00,51.45,51.47,51.41,51.46,24200.0,29.7054,29.7169,29.6823,29.7111,24200.0
2012-04-05 11:20:00,51.45,51.46,51.42,51.43,18000.0,29.7054,29.7111,29.6881,29.6938,18000.0
2012-04-05 11:25:00,51.45,51.51,51.44,51.48,57000.0,29.7054,29.74,29.6996,29.7227,57000.0
2012-04-05 11:30:00,51.47,51.49,51.45,51.46,18900.0,29.7169,29.7285,29.7054,29.7111,18900.0
2012-04-05 11:35:00,51.46,51.49,51.44,51.45,25900.0,29.7111,29.7285,29.6996,29.7054,25900.0
2012-04-05 11:40:00,51.44,51.46,51.43,51.45,20500.0,29.6996,29.7111,29.6938,29.7054,20500.0
2012-04-05 11:45:00,51.44,51.45,51.4,51.45,31600.0,29.6996,29.7054,29.6765,29.7054,31600.0
2012-04-05 11:50:00,51.45,51.47,51.43,51.47,15800.0,29.7054,29.7169,29.6938,29.7169,15800.0
2012-04-05 11:55:00,51.47,51.47,51.44,51.47,20700.0,29.7169,29.7169,29.6996,29.7169,20700.0
2012-04-05 12:00:00,51.46,51.5,51.44,51.47,33600.0,29.7111,29.7342,29.6996,29.7169,33600.0
2012-04-05 12:05:00,51.47,51.49,51.46,51.47,8800.0,29.7169,29.7285,29.7111,29.7169,8800.0
2012-04-05 12:10:00,51.45,51.47,51.44,51.46,15400.0,29.7054,29.7169,29.6996,29.7111,15400.0
2012-04-05 12:15:00,51.45,51.48,51.44,51.47,16900.0,29.7054,29.7227,29.6996,29.7169,16900.0
2012-04-05 12:20:00,51.46,51.5,51.44,51.47,32900.0,29.7111,29.7342,29.6996,29.7169,32900.0
2012-04-05 12:25:00,51.48,51.49,51.44,51.45,16300.0,29.7227,29.7285,29.6996,29.7054,16300.0
2012-04-05 12:30:00,51.45,51.46,51.43,51.46,22600.0,29.7054,29.7111,29.6938,29.7111,22600.0
2012-04-05 12:35:00,51.46,51.46,51.44,51.45,7000.0,29.7111,29.7111,29.6996,29.7054,7000.0
2012-04-05 12:40:00,51.45,51.47,51.44,51.46,19800.0,29.7054,29.7169,29.6996,29.7111,19800.0
2012-04-05 12:45:00,51.45,51.45,51.44,51.45,11500.0,29.7054,29.7054,29.6996,29.7054,11500.0
2012-04-05 12:50:00,51.45,51.46,51.44,51.46,8300.0,29.7054,29.7111,29.6996,29.7111,8300.0
2012-04-05 12:55:00,51.46,51.48,51.44,51.45,12300.0,29.7111,29.7227,29.6996,29.7054,12300.0
2012-04-05 13:00:00,51.45,51.46,51.44,51.44,11200.0,29.7054,29.7111,29.6996,29.6996,11200.0
2012-04-05 13:05:00,51.45,51.46,51.42,51.42,13500.0,29.7054,29.7111,29.6881,29.6881,13500.0
2012-04-05 13:10:00,51.42,51.45,51.41,51.44,11600.0,29.6881,29.7054,29.6823,29.6996,11600.0
2012-04-05 13:15:00,51.42,51.44,51.39,51.41,14300.0,29.6881,29.6996,29.6707,29.6823,14300.0
2012-04-05 13:20:00,51.39,51.41,51.33,51.33,11100.0,29.6707,29.6823,29.6361,29.6361,11100.0
2012-04-05 13:25:00,51.33,51.34,51.31,51.31,7600.0,29.6361,29.6419,29.6245,29.6245,7600.0
2012-04-05 13:30:00,51.3,51.31,51.29,51.29,9200.0,29.6188,29.6245,29.613,29.613,9200.0
2012-04-05 13:35:00,51.29,51.33,51.28,51.3,8500.0,29.613,29.6361,29.6072,29.6188,8500.0
2012-04-05 13:40:00,51.31,51.34,51.31,51.34,15400.0,29.6245,29.6419,29.6245,29.6419,15400.0
2012-04-05 13:45:00,51.34,51.34,51.27,51.27,18900.0,29.6419,29.6419,29.6014,29.6014,18900.0
2012-04-05 13:50:00,51.27,51.32,51.27,51.31,9400.0,29.6014,29.6303,29.6014,29.6245,9400.0
2012-04-05 13:55:00,51.31,51.32,51.27,51.31,13300.0,29.6245,29.6303,29.6014,29.6245,13300.0
2012-04-05 14:00:00,51.31,51.34,51.3,51.34,15800.0,29.6245,29.6419,29.6188,29.6419,15800.0
2012-04-05 14:05:00,51.33,51.4,51.32,51.39,26600.0,29.6361,29.6765,29.6303,29.6707,26600.0
2012-04-05 14:10:00,51.4,51.41,51.37,51.39,40200.0,29.6765,29.6823,29.6592,29.6707,40200.0
2012-04-05 14:15:00,51.39,51.43,51.38,51.4,32700.0,29.6707,29.6938,29.665,29.6765,32700.0
2012-04-05 14:20:00,51.4,51.43,51.39,51.41,20800.0,29.6765,29.6938,29.6707,29.6823,20800.0
2012-04-05 14:25:00,51.42,51.43,51.4,51.43,23200.0,29.6881,29.6938,29.6765,29.6938,23200.0
2012-04-05 14:30:00,51.42,51.44,51.4,51.4,16300.0,29.6881,29.6996,29.6765,29.6765,16300.0
2012-04-05 14:35:00,51.4,51.41,51.37,51.37,11000.0,29.6765,29.6823,29.6592,29.6592,11000.0
2012-04-05 14:40:00,51.38,51.4,51.37,51.38,17400.0,29.665,29.6765,29.6592,29.665,17400.0
2012-04-05 14:45:00,51.38,51.41,51.38,51.4,12300.0,29.665,29.6823,29.665,29.6765,12300.0
2012-04-05 14:50:00,51.4,51.42,51.39,51.4,22500.0,29.6765,29.6881,29.6707,29.6765,22500.0
2012-04-05 14:55:00,51.41,51.42,51.39,51.39,21300.0,29.6823,29.6881,29.6707,29.6707,21300.0
2012-04-05 15:00:00,51.39,51.4,51.34,51.36,47800.0,29.6707,29.6765,29.6419,29.6534,47800.0
2012-04-05 15:05:00,51.35,51.37,51.34,51.36,16900.0,29.6476,29.6592,29.6419,29.6534,16900.0
2012-04-05 15:10:00,51.36,51.38,51.36,51.37,16000.0,29.6534,29.665,29.6534,29.6592,16000.0
2012-04-05 15:15:00,51.38,51.4,51.37,51.38,15600.0,29.665,29.6765,29.6592,29.665,15600.0
2012-04-05 15:20:00,51.38,51.38,51.36,51.36,13500.0,29.665,29.665,29.6534,29.6534,13500.0
2012-04-05 15:25:00,51.37,51.37,51.35,51.36,10800.0,29.6592,29.6592,29.6476,29.6534,10800.0
2012-04-05 15:30:00,51.36,51.37,51.35,51.37,13000.0,29.6534,29.6592,29.6476,29.6592,13000.0
2012-04-05 15:35:00,51.37,51.39,51.36,51.38,19300.0,29.6592,29.6707,29.6534,29.665,19300.0
2012-04-05 15:40:00,51.39,51.39,51.36,51.37,30200.0,29.6707,29.6707,29.6534,29.6592,30200.0
2012-04-05 15:45:00,51.38,51.42,51.36,51.38,78600.0,29.665,29.6881,29.6534,29.665,78600.0
2012-04-05 15:50:00,51.37,51.41,51.37,51.4,118700.0,29.6592,29.6823,29.6592,29.6765,118700.0
2012-04-05 15:55:00,51.4,51.42,51.37,51.38,261700.0,29.6765,29.6881,29.6592,29.665,261700.0
2012-04-09 09:30:00,51.03,51.3,50.92,51.26,51200.0,29.4629,29.6188,29.3994,29.5957,51200.0
2012-04-09 09:35:00,51.26,51.3,51.21,51.28,18500.0,29.5957,29.6188,29.5668,29.6072,18500.0
2012-04-09 09:40:00,51.28,51.28,51.17,51.18,26300.0,29.6072,29.6072,29.5437,29.5495,26300.0
2012-04-09 09:45:00,51.17,51.18,51.1,51.13,31400.0,29.5437,29.5495,29.5033,29.5206,31400.0
2012-04-09 09:50:00,51.13,51.21,51.12,51.19,52200.0,29.5206,29.5668,29.5148,29.5553,52200.0
2012-04-09 09:55:00,51.18,51.2,51.14,51.18,29300.0,29.5495,29.561,29.5264,29.5495,29300.0
2012-04-09 10:00:00,51.17,51.22,51.15,51.17,55700.0,29.5437,29.5726,29.5322,29.5437,55700.0
2012-04-09 10:05:00,51.17,51.19,51.13,51.16,30000.0,29.5437,29.5553,29.5206,29.5379,30000.0
2012-04-09 10:10:00,51.15,51.2,51.14,51.19,21900.0,29.5322,29.561,29.5264,29.5553,21900.0
2012-04-09 10:15:00,51.18,51.24,51.18,51.21,26300.0,29.5495,29.5841,29.5495,29.5668,26300.0
2012-04-09 10:20:00,51.21,51.23,51.15,51.23,24300.0,29.5668,29.5784,29.5322,29.5784,24300.0
2012-04-09 10:25:00,51.22,51.23,51.16,51.2,21600.0,29.5726,29.5784,29.5379,29.561,21600.0
2012-04-09 10:30:00,51.21,51.22,51.16,51.19,21500.0,29.5668,29.5726,29.5379,29.5553,21500.0
2012-04-09 10:35:00,51.19,51.21,51.16,51.16,13800.0,29.5553,29.5668,29.5379,29.5379,13800.0
2012-04-09 10:40:00,51.16,51.16,51.14,51.15,12200.0,29.5379,29.5379,29.5264,29.5322,12200.0
2012-04-09 10:45:00,51.16,51.17,51.12,51.13,21700.0,29.5379,29.5437,29.5148,29.5206,21700.0
2012-04-09 10:50:00,51.12,51.16,51.08,51.1,13200.0,29.5148,29.5379,29.4917,29.5033,13200.0
2012-04-09 10:55:00,51.1,51.13,51.1,51.1,10600.0,29.5033,29.5206,29.5033,29.5033,10600.0
2012-04-09 11:00:00,51.1,51.14,51.08,51.13,21600.0,29.5033,29.5264,29.4917,29.5206,21600.0
2012-04-09 11:05:00,51.12,51.16,51.12,51.15,18800.0,29.5148,29.5379,29.5148,29.5322,18800.0
2012-04-09 11:10:00,51.14,51.21,51.14,51.18,27700.0,29.5264,29.5668,29.5264,29.5495,27700.0
2012-04-09 11:15:00,51.18,51.22,51.16,51.16,21200.0,29.5495,29.5726,29.5379,29.5379,21200.0
2012-04-09 11:20:00,51.15,51.18,51.15,51.16,40200.0,29.5322,29.5495,29.5322,29.5379,40200.0
2012-04-09 11:25:00,51.16,51.18,51.14,51.16,17300.0,29.5379,29.5495,29.5264,29.5379,17300.0
2012-04-09 11:30:00,51.17,51.18,51.15,51.16,17000.0,29.5437,29.5495,29.5322,29.5379,17000.0
2012-04-09 11:35:00,51.15,51.18,51.15,51.16,10500.0,29.5322,29.5495,29.5322,29.5379,10500.0
2012-04-09 11:40:00,51.17,51.2,51.16,51.17,7100.0,29.5437,29.561,29.5379,29.5437,7100.0
2012-04-09 11:45:00,51.19,51.19,51.14,51.15,18100.0,29.5553,29.5553,29.5264,29.5322,18100.0
2012-04-09 11:50:00,51.15,51.2,51.15,51.17,9200.0,29.5322,29.561,29.5322,29.5437,9200.0
2012-04-09 11:55:00,51.18,51.18,51.14,51.16,37000.0,29.5495,29.5495,29.5264,29.5379,37000.0
2012-04-09 12:00:00,51.15,51.15,51.12,51.15,31200.0,29.5322,29.5322,29.5148,29.5322,31200.0
2012-04-09 12:05:00,51.16,51.16,51.13,51.14,13600.0,29.5379,29.5379,29.5206,29.5264,13600.0
2012-04-09 12:10:00,51.14,51.19,51.14,51.16,9600.0,29.5264,29.5553,29.5264,29.5379,9600.0
2012-04-09 12:15:00,51.16,51.18,51.14,51.14,7800.0,29.5379,29.5495,29.5264,29.5264,7800.0
2012-04-09 12:20:00,51.14,51.16,51.14,51.16,7700.0,29.5264,29.5379,29.5264,29.5379,7700.0
2012-04-09 12:25:00,51.15,51.18,51.15,51.16,9100.0,29.5322,29.5495,29.5322,29.5379,9100.0
2012-04-09 12:30:00,51.16,51.16,51.13,51.14,20500.0,29.5379,29.5379,29.5206,29.5264,20500.0
2012-04-09 12:35:00,51.13,51.14,51.11,51.14,23500.0,29.5206,29.5264,29.5091,29.5264,23500.0
2012-04-09 12:40:00,51.15,51.17,51.14,51.16,9300.0,29.5322,29.5437,29.5264,29.5379,9300.0
2012-04-09 12:45:00,51.16,51.18,51.14,51.14,45100.0,29.5379,29.5495,29.5264,29.5264,45100.0
2012-04-09 12:50:00,51.15,51.15,51.08,51.09,40200.0,29.5322,29.5322,29.4917,29.4975,40200.0
2012-04-09 12:55:00,51.09,51.11,51.06,51.09,8400.0,29.4975,29.5091,29.4802,29.4975,8400.0
2012-04-09 13:00:00,51.08,51.1,51.07,51.09,18900.0,29.4917,29.5033,29.486,29.4975,18900.0
2012-04-09 13:05:00,51.08,51.09,51.05,51.06,18000.0,29.4917,29.4975,29.4744,29.4802,18000.0
2012-04-09 13:10:00,51.05,51.07,51.05,51.07,4000.0,29.4744,29.486,29.4744,29.486,4000.0
2012-04-09 13:15:00,51.07,51.07,51.05,51.05,4500.0,29.486,29.486,29.4744,29.4744,4500.0
2012-04-09 13:20:00,51.06,51.06,51.01,51.02,39300.0,29.4802,29.4802,29.4513,29.4571,39300.0
2012-04-09 13:25:00,51.01,51.02,50.99,51.01,21900.0,29.4513,29.4571,29.4398,29.4513,21900.0
2012-04-09 13:30:00,51.02,51.05,51.01,51.02,10100.0,29.4571,29.4744,29.4513,29.4571,10100.0
2012-04-09 13:35:00,51.03,51.08,51.03,51.06,5900.0,29.4629,29.4917,29.4629,29.4802,5900.0
2012-04-09 13:40:00,51.07,51.08,51.06,51.07,6400.0,29.486,29.4917,29.4802,29.486,6400.0
2012-04-09 13:45:00,51.08,51.08,51.05,51.06,7700.0,29.4917,29.4917,29.4744,29.4802,7700.0
2012-04-09 13:50:00,51.05,51.11,51.05,51.11,15000.0,29.4744,29.5091,29.4744,29.5091,15000.0
2012-04-09 13:55:00,51.11,51.12,51.08,51.11,16300.0,29.5091,29.5148,29.4917,29.5091,16300.0
2012-04-09 14:00:00,51.13,51.13,51.08,51.11,10400.0,29.5206,29.5206,29.4917,29.5091,10400.0
2012-04-09 14:05:00,51.1,51.1,51.08,51.1,5700.0,29.5033,29.5033,29.4917,29.5033,5700.0
2012-04-09 14:10:00,51.09,51.11,51.08,51.11,15600.0,29.4975,29.5091,29.4917,29.5091,15600.0
2012-04-09 14:15:00,51.11,51.12,51.09,51.12,8500.0,29.5091,29.5148,29.4975,29.5148,8500.0
2012-04-09 14:20:00,51.11,51.14,51.1,51.11,25700.0,29.5091,29.5264,29.5033,29.5091,25700.0
2012-04-09 14:25:00,51.11,51.13,51.1,51.12,14800.0,29.5091,29.5206,29.5033,29.5148,14800.0
2012-04-09 14:30:00,51.12,51.16,51.1,51.14,10500.0,29.5148,29.5379,29.5033,29.5264,10500.0
2012-04-09 14:35:00,51.16,51.16,51.12,51.12,10400.0,29.5379,29.5379,29.5148,29.5148,10400.0
2012-04-09 14:40:00,51.13,51.14,51.08,51.09,10700.0,29.5206,29.5264,29.4917,29.4975,10700.0
2012-04-09 14:45:00,51.08,51.14,51.08,51.13,14800.0,29.4917,29.5264,29.4917,29.5206,14800.0
2012-04-09 14:50:00,51.14,51.14,51.09,51.09,14100.0,29.5264,29.5264,29.4975,29.4975,14100.0
2012-04-09 14:55:00,51.1,51.11,51.08,51.08,11500.0,29.5033,29.5091,29.4917,29.4917,11500.0
2012-04-09 15:00:00,51.09,51.11,51.08,51.09,16600.0,29.4975,29.5091,29.4917,29.4975,16600.0
2012-04-09 15:05:00,51.09,51.1,51.05,51.05,17700.0,29.4975,29.5033,29.4744,29.4744,17700.0
2012-04-09 15:10:00,51.05,51.08,51.05,51.08,12500.0,29.4744,29.4917,29.4744,29.4917,12500.0
2012-04-09 15:15:00,51.07,51.08,51.07,51.07,62200.0,29.486,29.4917,29.486,29.486,62200.0
2012-04-09 15:20:00,51.06,51.08,51.06,51.07,23900.0,29.4802,29.4917,29.4802,29.486,23900.0
2012-04-09 15:25:00,51.06,51.07,51.01,51.01,25500.0,29.4802,29.486,29.4513,29.4513,25500.0
2012-04-09 15:30:00,51.01,51.02,50.98,50.98,50800.0,29.4513,29.4571,29.434,29.434,50800.0
2012-04-09 15:35:00,50.99,51.0,50.96,50.98,32500.0,29.4398,29.4456,29.4225,29.434,32500.0
2012-04-09 15:40:00,50.98,50.99,50.92,50.94,50000.0,29.434,29.4398,29.3994,29.4109,50000.0
2012-04-09 15:45:00,50.93,50.94,50.89,50.93,95100.0,29.4051,29.4109,29.382,29.4051,95100.0
2012-04-09 15:50:00,50.92,50.98,50.92,50.98,57100.0,29.3994,29.434,29.3994,29.434,57100.0
2012-04-09 15:55:00,50.97,50.98,50.9,50.91,194800.0,29.4282,29.434,29.3878,29.3936,194800.0
2012-04-10 09:30:00,50.75,50.86,50.62,50.63,66200.0,29.3012,29.3647,29.2262,29.2319,66200.0
2012-04-10 09:35:00,50.63,50.72,50.63,50.66,42700.0,29.2319,29.2839,29.2319,29.2493,42700.0
2012-04-10 09:40:00,50.65,50.74,50.63,50.63,28300.0,29.2435,29.2954,29.2319,29.2319,28300.0
2012-04-10 09:45:00,50.63,50.71,50.63,50.68,59000.0,29.2319,29.2781,29.2319,29.2608,59000.0
2012-04-10 09:50:00,50.67,50.7,50.63,50.68,23600.0,29.255,29.2723,29.2319,29.2608,23600.0
2012-04-10 09:55:00,50.67,50.68,50.63,50.66,19700.0,29.255,29.2608,29.2319,29.2493,19700.0
2012-04-10 10:00:00,50.65,50.69,50.61,50.64,65400.0,29.2435,29.2666,29.2204,29.2377,65400.0
2012-04-10 10:05:00,50.64,50.66,50.52,50.52,59500.0,29.2377,29.2493,29.1684,29.1684,59500.0
2012-04-10 10:10:00,50.51,50.59,50.51,50.57,18500.0,29.1626,29.2088,29.1626,29.1973,18500.0
2012-04-10 10:15:00,50.57,50.65,50.56,50.65,29700.0,29.1973,29.2435,29.1915,29.2435,29700.0
2012-04-10 10:20:00,50.64,50.72,50.63,50.71,26100.0,29.2377,29.2839,29.2319,29.2781,26100.0
2012-04-10 10:25:00,50.71,50.71,50.6,50.63,34400.0,29.2781,29.2781,29.2146,29.2319,34400.0
2012-04-10 10:30:00,50.63,50.67,50.6,50.64,16000.0,29.2319,29.255,29.2146,29.2377,16000.0
2012-04-10 10:35:00,50.65,50.72,50.64,50.71,39500.0,29.2435,29.2839,29.2377,29.2781,39500.0
2012-04-10 10:40:00,50.71,50.72,50.64,50.65,28100.0,29.2781,29.2839,29.2377,29.2435,28100.0
2012-04-10 10:45:00,50.65,50.66,50.6,50.6,14900.0,29.2435,29.2493,29.2146,29.2146,14900.0
2012-04-10 10:50:00,50.59,50.63,50.57,50.58,15000.0,29.2088,29.2319,29.1973,29.2031,15000.0
2012-04-10 10:55:00,50.57,50.57,50.52,50.55,24800.0,29.1973,29.1973,29.1684,29.1857,24800.0
2012-04-10 11:00:00,50.56,50.56,50.5,50.53,23300.0,29.1915,29.1915,29.1569,29.1742,23300.0
2012-04-10 11:05:00,50.53,50.53,50.48,50.53,17700.0,29.1742,29.1742,29.1453,29.1742,17700.0
2012-04-10 11:10:00,50.53,50.54,50.44,50.48,49700.0,29.1742,29.18,29.1222,29.1453,49700.0
2012-04-10 11:15:00,50.48,50.53,50.47,50.51,24300.0,29.1453,29.1742,29.1396,29.1626,24300.0
2012-04-10 11:20:00,50.5,50.54,50.49,50.51,16500.0,29.1569,29.18,29.1511,29.1626,16500.0
2012-04-10 11:25:00,50.5,50.51,50.42,50.42,19600.0,29.1569,29.1626,29.1107,29.1107,19600.0
2012-04-10 11:30:00,50.43,50.44,50.4,50.41,39000.0,29.1165,29.1222,29.0991,29.1049,39000.0
2012-04-10 11:35:00,50.4,50.42,50.39,50.4,18900.0,29.0991,29.1107,29.0934,29.0991,18900.0
2012-04-10 11:40:00,50.41,50.41,50.36,50.37,28800.0,29.1049,29.1049,29.076,29.0818,28800.0
2012-04-10 11:45:00,50.37,50.4,50.34,50.34,21400.0,29.0818,29.0991,29.0645,29.0645,21400.0
2012-04-10 11:50:00,50.35,50.37,50.27,50.36,31700.0,29.0703,29.0818,29.0241,29.076,31700.0
2012-04-10 11:55:00,50.36,50.43,50.36,50.43,26400.0,29.076,29.1165,29.076,29.1165,26400.0
2012-04-10 12:00:00,50.42,50.43,50.39,50.4,20900.0,29.1107,29.1165,29.0934,29.0991,20900.0
2012-04-10 12:05:00,50.4,50.4,50.35,50.37,14600.0,29.0991,29.0991,29.0703,29.0818,14600.0
2012-04-10 12:10:00,50.38,50.4,50.32,50.37,33900.0,29.0876,29.0991,29.053,29.0818,33900.0
2012-04-10 12:15:00,50.38,50.39,50.3,50.37,24200.0,29.0876,29.0934,29.0414,29.0818,24200.0
2012-04-10 12:20:00,50.36,50.37,50.3,50.31,11200.0,29.076,29.0818,29.0414,29.0472,11200.0
2012-04-10 12:25:00,50.31,50.34,50.29,50.3,18200.0,29.0472,29.0645,29.0356,29.0414,18200.0
2012-04-10 12:30:00,50.3,50.31,50.26,50.28,20800.0,29.0414,29.0472,29.0183,29.0299,20800.0
2012-04-10 12:35:00,50.27,50.29,50.25,50.25,10200.0,29.0241,29.0356,29.0125,29.0125,10200.0
2012-04-10 12:40:00,50.26,50.26,50.22,50.22,12500.0,29.0183,29.0183,28.9952,28.9952,12500.0
2012-04-10 12:45:00,50.22,50.22,50.16,50.16,17100.0,28.9952,28.9952,28.9606,28.9606,17100.0
2012-04-10 12:50:00,50.17,50.17,50.14,50.17,10500.0,28.9663,28.9663,28.949,28.9663,10500.0
2012-04-10 12:55:00,50.16,50.18,50.15,50.15,8500.0,28.9606,28.9721,28.9548,28.9548,8500.0
2012-04-10 13:00:00,50.16,50.16,50.1,50.11,40600.0,28.9606,28.9606,28.9259,28.9317,40600.0
2012-04-10 13:05:00,50.11,50.19,50.1,50.19,25800.0,28.9317,28.9779,28.9259,28.9779,25800.0
2012-04-10 13:10:00,50.18,50.21,50.14,50.2,29900.0,28.9721,28.9894,28.949,28.9837,29900.0
2012-04-10 13:15:00,50.2,50.23,50.14,50.17,24900.0,28.9837,29.001,28.949,28.9663,24900.0
2012-04-10 13:20:00,50.17,50.19,50.16,50.17,14400.0,28.9663,28.9779,28.9606,28.9663,14400.0
2012-04-10 13:25:00,50.17,50.19,50.16,50.16,11000.0,28.9663,28.9779,28.9606,28.9606,11000.0
2012-04-10 13:30:00,50.17,50.25,50.16,50.25,33000.0,28.9663,29.0125,28.9606,29.0125,33000.0
2012-04-10 13:35:00,50.25,50.35,50.23,50.35,60100.0,29.0125,29.0703,29.001,29.0703,60100.0
2012-04-10 13:40:00,50.34,50.34,50.29,50.32,20900.0,29.0645,29.0645,29.0356,29.053,20900.0
2012-04-10 13:45:00,50.33,50.35,50.31,50.32,18800.0,29.0587,29.0703,29.0472,29.053,18800.0
2012-04-10 13:50:00,50.33,50.34,50.3,50.3,21200.0,29.0587,29.0645,29.0414,29.0414,21200.0
2012-04-10 13:55:00,50.3,50.32,50.3,50.3,19300.0,29.0414,29.053,29.0414,29.0414,19300.0
2012-04-10 14:00:00,50.31,50.35,50.31,50.31,28400.0,29.0472,29.0703,29.0472,29.0472,28400.0
2012-04-10 14:05:00,50.31,50.32,50.3,50.31,37600.0,29.0472,29.053,29.0414,29.0472,37600.0
2012-04-10 14:10:00,50.32,50.32,50.3,50.32,9700.0,29.053,29.053,29.0414,29.053,9700.0
2012-04-10 14:15:00,50.31,50.33,50.31,50.31,27500.0,29.0472,29.0587,29.0472,29.0472,27500.0
2012-04-10 14:20:00,50.32,50.33,50.3,50.31,25500.0,29.053,29.0587,29.0414,29.0472,25500.0
2012-04-10 14:25:00,50.31,50.34,50.3,50.34,20800.0,29.0472,29.0645,29.0414,29.0645,20800.0
2012-04-10 14:30:00,50.34,50.38,50.3,50.31,42200.0,29.0645,29.0876,29.0414,29.0472,42200.0
2012-04-10 14:35:00,50.3,50.31,50.23,50.24,50600.0,29.0414,29.0472,29.001,29.0068,50600.0
2012-04-10 14:40:00,50.25,50.28,50.22,50.26,78100.0,29.0125,29.0299,28.9952,29.0183,78100.0
2012-04-10 14:45:00,50.26,50.28,50.25,50.28,22200.0,29.0183,29.0299,29.0125,29.0299,22200.0
2012-04-10 14:50:00,50.27,50.3,50.27,50.29,15500.0,29.0241,29.0414,29.0241,29.0356,15500.0
2012-04-10 14:55:00,50.29,50.3,50.26,50.27,16500.0,29.0356,29.0414,29.0183,29.0241,16500.0
2012-04-10 15:00:00,50.28,50.28,50.21,50.23,27500.0,29.0299,29.0299,28.9894,29.001,27500.0
2012-04-10 15:05:00,50.24,50.25,50.19,50.22,24300.0,29.0068,29.0125,28.9779,28.9952,24300.0
2012-04-10 15:10:00,50.22,50.24,50.21,50.23,17800.0,28.9952,29.0068,28.9894,29.001,17800.0
2012-04-10 15:15:00,50.23,50.28,50.22,50.28,30000.0,29.001,29.0299,28.9952,29.0299,30000.0
2012-04-10 15:20:00,50.28,50.29,50.23,50.26,27200.0,29.0299,29.0356,29.001,29.0183,27200.0
2012-04-10 15:25:00,50.26,50.27,50.22,50.25,24100.0,29.0183,29.0241,28.9952,29.0125,24100.0
2012-04-10 15:30:00,50.24,50.29,50.23,50.26,31000.0,29.0068,29.0356,29.001,29.0183,31000.0
2012-04-10 15:35:00,50.25,50.3,50.25,50.3,34400.0,29.0125,29.0414,29.0125,29.0414,34400.0
2012-04-10 15:40:00,50.3,50.3,50.21,50.23,61800.0,29.0414,29.0414,28.9894,29.001,61800.0
2012-04-10 15:45:00,50.23,50.23,50.17,50.19,86300.0,29.001,29.001,28.9663,28.9779,86300.0
2012-04-10 15:50:00,50.19,50.27,50.18,50.27,72100.0,28.9779,29.0241,28.9721,29.0241,72100.0
2012-04-10 15:55:00,50.26,50.26,50.18,50.18,161600.0,29.0183,29.0183,28.9721,28.9721,161600.0
2012-04-11 09:30:00,50.53,50.63,50.46,50.55,63100.0,29.1742,29.2319,29.1338,29.1857,63100.0
2012-04-11 09:35:00,50.56,50.56,50.45,50.48,84300.0,29.1915,29.1915,29.128,29.1453,84300.0
2012-04-11 09:40:00,50.49,50.57,50.49,50.51,57600.0,29.1511,29.1973,29.1511,29.1626,57600.0
2012-04-11 09:45:00,50.5,50.55,50.5,50.52,60000.0,29.1569,29.1857,29.1569,29.1684,60000.0
2012-04-11 09:50:00,50.52,50.58,50.49,50.5,38000.0,29.1684,29.2031,29.1511,29.1569,38000.0
2012-04-11 09:55:00,50.5,50.54,50.44,50.44,53000.0,29.1569,29.18,29.1222,29.1222,53000.0
2012-04-11 10:00:00,50.45,50.48,50.41,50.42,27300.0,29.128,29.1453,29.1049,29.1107,27300.0
2012-04-11 10:05:00,50.43,50.46,50.38,50.41,53200.0,29.1165,29.1338,29.0876,29.1049,53200.0
2012-04-11 10:10:00,50.41,50.44,50.35,50.36,40100.0,29.1049,29.1222,29.0703,29.076,40100.0
2012-04-11 10:15:00,50.38,50.44,50.35,50.42,32900.0,29.0876,29.1222,29.0703,29.1107,32900.0
2012-04-11 10:20:00,50.42,50.44,50.39,50.43,19400.0,29.1107,29.1222,29.0934,29.1165,19400.0
2012-04-11 10:25:00,50.44,50.45,50.39,50.4,16800.0,29.1222,29.128,29.0934,29.0991,16800.0
2012-04-11 10:30:00,50.41,50.41,50.33,50.38,30300.0,29.1049,29.1049,29.0587,29.0876,30300.0
2012-04-11 10:35:00,50.38,50.39,50.31,50.36,27800.0,29.0876,29.0934,29.0472,29.076,27800.0
2012-04-11 10:40:00,50.36,50.37,50.26,50.27,51000.0,29.076,29.0818,29.0183,29.0241,51000.0
2012-04-11 10:45:00,50.27,50.29,50.26,50.27,17200.0,29.0241,29.0356,29.0183,29.0241,17200.0
2012-04-11 10:50:00,50.28,50.32,50.25,50.26,16000.0,29.0299,29.053,29.0125,29.0183,16000.0
2012-04-11 10:55:00,50.25,50.27,50.23,50.23,15400.0,29.0125,29.0241,29.001,29.001,15400.0
2012-04-11 11:00:00,50.23,50.28,50.22,50.27,31400.0,29.001,29.0299,28.9952,29.0241,31400.0
2012-04-11 11:05:00,50.28,50.33,50.26,50.33,29400.0,29.0299,29.0587,29.0183,29.0587,29400.0
2012-04-11 11:10:00,50.33,50.33,50.29,50.31,15400.0,29.0587,29.0587,29.0356,29.0472,15400.0
2012-04-11 11:15:00,50.32,50.33,50.28,50.3,16800.0,29.053,29.0587,29.0299,29.0414,16800.0
2012-04-11 11:20:00,50.3,50.33,50.29,50.32,14300.0,29.0414,29.0587,29.0356,29.053,14300.0
2012-04-11 11:25:00,50.33,50.33,50.22,50.23,32800.0,29.0587,29.0587,28.9952,29.001,32800.0
2012-04-11 11:30:00,50.24,50.26,50.23,50.26,8200.0,29.0068,29.0183,29.001,29.0183,8200.0
2012-04-11 11:35:00,50.25,50.26,50.2,50.21,25700.0,29.0125,29.0183,28.9837,28.9894,25700.0
2012-04-11 11:40:00,50.22,50.23,50.17,50.17,8800.0,28.9952,29.001,28.9663,28.9663,8800.0
2012-04-11 11:45:00,50.18,50.2,50.12,50.15,56200.0,28.9721,28.9837,28.9375,28.9548,56200.0
2012-04-11 11:50:00,50.15,50.16,50.13,50.13,19000.0,28.9548,28.9606,28.9433,28.9433,19000.0
2012-04-11 11:55:00,50.14,50.15,50.12,50.14,10200.0,28.949,28.9548,28.9375,28.949,10200.0
2012-04-11 12:00:00,50.15,50.16,50.13,50.13,28200.0,28.9548,28.9606,28.9433,28.9433,28200.0
2012-04-11 12:05:00,50.13,50.2,50.12,50.19,37200.0,28.9433,28.9837,28.9375,28.9779,37200.0
2012-04-11 12:10:00,50.19,50.2,50.17,50.18,8200.0,28.9779,28.9837,28.9663,28.9721,8200.0
2012-04-11 12:15:00,50.19,50.2,50.17,50.17,6800.0,28.9779,28.9837,28.9663,28.9663,6800.0
2012-04-11 12:20:00,50.18,50.18,50.15,50.17,11300.0,28.9721,28.9721,28.9548,28.9663,11300.0
2012-04-11 12:25:00,50.18,50.2,50.15,50.2,17500.0,28.9721,28.9837,28.9548,28.9837,17500.0
2012-04-11 12:30:00,50.19,50.19,50.17,50.17,10400.0,28.9779,28.9779,28.9663,28.9663,10400.0
2012-04-11 12:35:00,50.17,50.18,50.16,50.16,6100.0,28.9663,28.9721,28.9606,28.9606,6100.0
2012-04-11 12:40:00,50.16,50.2,50.16,50.19,7700.0,28.9606,28.9837,28.9606,28.9779,7700.0
2012-04-11 12:45:00,50.18,50.21,50.18,50.18,12500.0,28.9721,28.9894,28.9721,28.9721,12500.0
2012-04-11 12:50:00,50.17,50.21,50.17,50.21,29500.0,28.9663,28.9894,28.9663,28.9894,29500.0
2012-04-11 12:55:00,50.21,50.23,50.17,50.23,49200.0,28.9894,29.001,28.9663,29.001,49200.0
2012-04-11 13:00:00,50.24,50.27,50.21,50.27,19000.0,29.0068,29.0241,28.9894,29.0241,19000.0
2012-04-11 13:05:00,50.25,50.29,50.23,50.24,35900.0,29.0125,29.0356,29.001,29.0068,35900.0
2012-04-11 13:10:00,50.23,50.23,50.17,50.19,7600.0,29.001,29.001,28.9663,28.9779,7600.0
2012-04-11 13:15:00,50.19,50.2,50.15,50.18,12200.0,28.9779,28.9837,28.9548,28.9721,12200.0
2012-04-11 13:20:00,50.18,50.2,50.15,50.16,33600.0,28.9721,28.9837,28.9548,28.9606,33600.0
2012-04-11 13:25:00,50.18,50.21,50.16,50.2,24900.0,28.9721,28.9894,28.9606,28.9837,24900.0
2012-04-11 13:30:00,50.19,50.2,50.16,50.19,20800.0,28.9779,28.9837,28.9606,28.9779,20800.0
2012-04-11 13:35:00,50.19,50.21,50.17,50.2,23400.0,28.9779,28.9894,28.9663,28.9837,23400.0
2012-04-11 13:40:00,50.19,50.21,50.17,50.2,19600.0,28.9779,28.9894,28.9663,28.9837,19600.0
2012-04-11 13:45:00,50.2,50.2,50.17,50.18,36300.0,28.9837,28.9837,28.9663,28.9721,36300.0
2012-04-11 13:50:00,50.19,50.21,50.18,50.2,21000.0,28.9779,28.9894,28.9721,28.9837,21000.0
2012-04-11 13:55:00,50.2,50.21,50.18,50.19,19100.0,28.9837,28.9894,28.9721,28.9779,19100.0
2012-04-11 14:00:00,50.18,50.2,50.15,50.18,15700.0,28.9721,28.9837,28.9548,28.9721,15700.0
2012-04-11 14:05:00,50.18,50.21,50.17,50.21,17600.0,28.9721,28.9894,28.9663,28.9894,17600.0
2012-04-11 14:10:00,50.21,50.23,50.2,50.21,16500.0,28.9894,29.001,28.9837,28.9894,16500.0
2012-04-11 14:15:00,50.22,50.22,50.18,50.18,26300.0,28.9952,28.9952,28.9721,28.9721,26300.0
2012-04-11 14:20:00,50.17,50.21,50.17,50.2,21000.0,28.9663,28.9894,28.9663,28.9837,21000.0
2012-04-11 14:25:00,50.2,50.21,50.19,50.21,12900.0,28.9837,28.9894,28.9779,28.9894,12900.0
2012-04-11 14:30:00,50.21,50.21,50.18,50.19,11900.0,28.9894,28.9894,28.9721,28.9779,11900.0
2012-04-11 14:35:00,50.19,50.21,50.18,50.2,23500.0,28.9779,28.9894,28.9721,28.9837,23500.0
2012-04-11 14:40:00,50.2,50.22,50.2,50.21,9400.0,28.9837,28.9952,28.9837,28.9894,9400.0
2012-04-11 14:45:00,50.21,50.22,50.12,50.17,65100.0,28.9894,28.9952,28.9375,28.9663,65100.0
2012-04-11 14:50:00,50.18,50.19,50.16,50.17,14100.0,28.9721,28.9779,28.9606,28.9663,14100.0
2012-04-11 14:55:00,50.17,50.18,50.14,50.15,22400.0,28.9663,28.9721,28.949,28.9548,22400.0
2012-04-11 15:00:00,50.15,50.2,50.15,50.17,33800.0,28.9548,28.9837,28.9548,28.9663,33800.0
2012-04-11 15:05:00,50.18,50.21,50.17,50.2,22900.0,28.9721,28.9894,28.9663,28.9837,22900.0
2012-04-11 15:10:00,50.19,50.19,50.15,50.16,18200.0,28.9779,28.9779,28.9548,28.9606,18200.0
2012-04-11 15:15:00,50.15,50.18,50.15,50.16,23100.0,28.9548,28.9721,28.9548,28.9606,23100.0
2012-04-11 15:20:00,50.16,50.17,50.14,50.15,18600.0,28.9606,28.9663,28.949,28.9548,18600.0
2012-04-11 15:25:00,50.16,50.21,50.14,50.15,35100.0,28.9606,28.9894,28.949,28.9548,35100.0
2012-04-11 15:30:00,50.15,50.18,50.15,50.17,34100.0,28.9548,28.9721,28.9548,28.9663,34100.0
2012-04-11 15:35:00,50.16,50.17,50.13,50.13,24200.0,28.9606,28.9663,28.9433,28.9433,24200.0
2012-04-11 15:40:00,50.14,50.16,50.12,50.14,41800.0,28.949,28.9606,28.9375,28.949,41800.0
2012-04-11 15:45:00,50.14,50.18,50.12,50.16,45400.0,28.949,28.9721,28.9375,28.9606,45400.0
2012-04-11 15:50:00,50.16,50.2,50.16,50.19,90000.0,28.9606,28.9837,28.9606,28.9779,90000.0
2012-04-11 15:55:00,50.19,50.21,50.17,50.17,165100.0,28.9779,28.9894,28.9663,28.9663,165100.0
2012-04-12 09:30:00,50.16,50.22,49.91,50.0,81500.0,28.9606,28.9952,28.8162,28.8682,81500.0
2012-04-12 09:35:00,49.99,50.03,49.96,50.0,39900.0,28.8624,28.8855,28.8451,28.8682,39900.0
2012-04-12 09:40:00,49.99,50.03,49.87,49.96,54300.0,28.8624,28.8855,28.7931,28.8451,54300.0
2012-04-12 09:45:00,49.97,50.07,49.95,50.07,71900.0,28.8509,28.9086,28.8393,28.9086,71900.0
2012-04-12 09:50:00,50.04,50.08,50.0,50.05,41100.0,28.8913,28.9144,28.8682,28.8971,41100.0
2012-04-12 09:55:00,50.05,50.08,50.0,50.02,46900.0,28.8971,28.9144,28.8682,28.8797,46900.0
2012-04-12 10:00:00,50.02,50.09,50.02,50.05,35500.0,28.8797,28.9202,28.8797,28.8971,35500.0
2012-04-12 10:05:00,50.06,50.07,50.0,50.04,29700.0,28.9028,28.9086,28.8682,28.8913,29700.0
2012-04-12 10:10:00,50.03,50.09,50.03,50.07,19700.0,28.8855,28.9202,28.8855,28.9086,19700.0
2012-04-12 10:15:00,50.07,50.09,50.05,50.05,30000.0,28.9086,28.9202,28.8971,28.8971,30000.0
2012-04-12 10:20:00,50.05,50.07,50.04,50.05,28200.0,28.8971,28.9086,28.8913,28.8971,28200.0
2012-04-12 10:25:00,50.05,50.07,50.0,50.0,32300.0,28.8971,28.9086,28.8682,28.8682,32300.0
2012-04-12 10:30:00,50.0,50.08,50.0,50.08,34300.0,28.8682,28.9144,28.8682,28.9144,34300.0
2012-04-12 10:35:00,50.08,50.11,50.05,50.1,37600.0,28.9144,28.9317,28.8971,28.9259,37600.0
2012-04-12 10:40:00,50.11,50.11,50.07,50.08,23400.0,28.9317,28.9317,28.9086,28.9144,23400.0
2012-04-12 10:45:00,50.09,50.11,50.07,50.08,38600.0,28.9202,28.9317,28.9086,28.9144,38600.0
2012-04-12 10:50:00,50.07,50.09,50.01,50.02,25000.0,28.9086,28.9202,28.874,28.8797,25000.0
2012-04-12 10:55:00,50.02,50.05,50.02,50.03,24200.0,28.8797,28.8971,28.8797,28.8855,24200.0
2012-04-12 11:00:00,50.03,50.04,50.02,50.03,18200.0,28.8855,28.8913,28.8797,28.8855,18200.0
2012-04-12 11:05:00,50.03,50.05,50.02,50.04,28600.0,28.8855,28.8971,28.8797,28.8913,28600.0
2012-04-12 11:10:00,50.03,50.06,50.0,50.05,27300.0,28.8855,28.9028,28.8682,28.8971,27300.0
2012-04-12 11:15:00,50.06,50.08,50.03,50.03,21900.0,28.9028,28.9144,28.8855,28.8855,21900.0
2012-04-12 11:20:00,50.04,50.06,50.03,50.06,23400.0,28.8913,28.9028,28.8855,28.9028,23400.0
2012-04-12 11:25:00,50.06,50.08,50.04,50.07,21400.0,28.9028,28.9144,28.8913,28.9086,21400.0
2012-04-12 11:30:00,50.07,50.12,50.07,50.12,14900.0,28.9086,28.9375,28.9086,28.9375,14900.0
2012-04-12 11:35:00,50.12,50.13,50.09,50.11,33800.0,28.9375,28.9433,28.9202,28.9317,33800.0
2012-04-12 11:40:00,50.11,50.12,50.09,50.1,24800.0,28.9317,28.9375,28.9202,28.9259,24800.0
2012-04-12 11:45:00,50.09,50.1,50.07,50.07,44600.0,28.9202,28.9259,28.9086,28.9086,44600.0
2012-04-12 11:50:00,50.08,50.1,50.08,50.09,27800.0,28.9144,28.9259,28.9144,28.9202,27800.0
2012-04-12 11:55:00,50.1,50.11,50.09,50.09,20900.0,28.9259,28.9317,28.9202,28.9202,20900.0
2012-04-12 12:00:00,50.1,50.1,50.09,50.09,22400.0,28.9259,28.9259,28.9202,28.9202,22400.0
2012-04-12 12:05:00,50.1,50.1,50.05,50.05,28000.0,28.9259,28.9259,28.8971,28.8971,28000.0
2012-04-12 12:10:00,50.05,50.08,50.05,50.08,12100.0,28.8971,28.9144,28.8971,28.9144,12100.0
2012-04-12 12:15:00,50.07,50.11,50.04,50.09,29300.0,28.9086,28.9317,28.8913,28.9202,29300.0
2012-04-12 12:20:00,50.1,50.11,50.07,50.08,23500.0,28.9259,28.9317,28.9086,28.9144,23500.0
2012-04-12 12:25:00,50.07,50.11,50.06,50.08,17700.0,28.9086,28.9317,28.9028,28.9144,17700.0
2012-04-12 12:30:00,50.08,50.1,50.07,50.1,28600.0,28.9144,28.9259,28.9086,28.9259,28600.0
2012-04-12 12:35:00,50.1,50.13,50.09,50.11,55100.0,28.9259,28.9433,28.9202,28.9317,55100.0
2012-04-12 12:40:00,50.11,50.18,50.11,50.12,26000.0,28.9317,28.9721,28.9317,28.9375,26000.0
2012-04-12 12:45:00,50.12,50.14,50.1,50.14,19300.0,28.9375,28.949,28.9259,28.949,19300.0
2012-04-12 12:50:00,50.14,50.16,50.12,50.12,36100.0,28.949,28.9606,28.9375,28.9375,36100.0
2012-04-12 12:55:00,50.13,50.18,50.13,50.16,31800.0,28.9433,28.9721,28.9433,28.9606,31800.0
2012-04-12 13:00:00,50.16,50.17,50.14,50.17,24700.0,28.9606,28.9663,28.949,28.9663,24700.0
2012-04-12 13:05:00,50.17,50.17,50.15,50.16,14900.0,28.9663,28.9663,28.9548,28.9606,14900.0
2012-04-12 13:10:00,50.16,50.19,50.16,50.17,25300.0,28.9606,28.9779,28.9606,28.9663,25300.0
2012-04-12 13:15:00,50.17,50.17,50.15,50.15,3000.0,28.9663,28.9663,28.9548,28.9548,3000.0
2012-04-12 13:20:00,50.16,50.16,50.12,50.12,22500.0,28.9606,28.9606,28.9375,28.9375,22500.0
2012-04-12 13:25:00,50.12,50.14,50.12,50.14,14800.0,28.9375,28.949,28.9375,28.949,14800.0
2012-04-12 13:30:00,50.14,50.16,50.14,50.16,16900.0,28.949,28.9606,28.949,28.9606,16900.0
2012-04-12 13:35:00,50.15,50.16,50.12,50.12,17600.0,28.9548,28.9606,28.9375,28.9375,17600.0
2012-04-12 13:40:00,50.13,50.13,50.11,50.13,11800.0,28.9433,28.9433,28.9317,28.9433,11800.0
2012-04-12 13:45:00,50.14,50.16,50.13,50.14,82700.0,28.949,28.9606,28.9433,28.949,82700.0
2012-04-12 13:50:00,50.13,50.17,50.13,50.17,13900.0,28.9433,28.9663,28.9433,28.9663,13900.0
2012-04-12 13:55:00,50.17,50.18,50.13,50.17,82400.0,28.9663,28.9721,28.9433,28.9663,82400.0
2012-04-12 14:00:00,50.18,50.19,50.14,50.14,20000.0,28.9721,28.9779,28.949,28.949,20000.0
2012-04-12 14:05:00,50.15,50.16,50.13,50.16,13600.0,28.9548,28.9606,28.9433,28.9606,13600.0
2012-04-12 14:10:00,50.16,50.17,50.14,50.16,10900.0,28.9606,28.9663,28.949,28.9606,10900.0
2012-04-12 14:15:00,50.15,50.17,50.12,50.17,18800.0,28.9548,28.9663,28.9375,28.9663,18800.0
2012-04-12 14:20:00,50.16,50.17,50.15,50.15,4200.0,28.9606,28.9663,28.9548,28.9548,4200.0
2012-04-12 14:25:00,50.16,50.16,50.15,50.16,15500.0,28.9606,28.9606,28.9548,28.9606,15500.0
2012-04-12 14:30:00,50.16,50.17,50.13,50.16,39300.0,28.9606,28.9663,28.9433,28.9606,39300.0
2012-04-12 14:35:00,50.16,50.16,50.13,50.15,21600.0,28.9606,28.9606,28.9433,28.9548,21600.0
2012-04-12 14:40:00,50.15,50.2,50.15,50.18,34300.0,28.9548,28.9837,28.9548,28.9721,34300.0
2012-04-12 14:45:00,50.19,50.19,50.16,50.18,12000.0,28.9779,28.9779,28.9606,28.9721,12000.0
2012-04-12 14:50:00,50.19,50.21,50.17,50.21,17900.0,28.9779,28.9894,28.9663,28.9894,17900.0
2012-04-12 14:55:00,50.21,50.21,50.2,50.21,13800.0,28.9894,28.9894,28.9837,28.9894,13800.0
2012-04-12 15:00:00,50.21,50.21,50.2,50.2,23600.0,28.9894,28.9894,28.9837,28.9837,23600.0
2012-04-12 15:05:00,50.21,50.21,50.2,50.2,12600.0,28.9894,28.9894,28.9837,28.9837,12600.0
2012-04-12 15:10:00,50.21,50.22,50.18,50.2,24600.0,28.9894,28.9952,28.9721,28.9837,24600.0
2012-04-12 15:15:00,50.19,50.2,50.18,50.18,12900.0,28.9779,28.9837,28.9721,28.9721,12900.0
2012-04-12 15:20:00,50.19,50.19,50.16,50.16,17600.0,28.9779,28.9779,28.9606,28.9606,17600.0
2012-04-12 15:25:00,50.16,50.19,50.15,50.18,31800.0,28.9606,28.9779,28.9548,28.9721,31800.0
2012-04-12 15:30:00,50.19,50.19,50.16,50.18,27700.0,28.9779,28.9779,28.9606,28.9721,27700.0
2012-04-12 15:35:00,50.18,50.21,50.18,50.2,28200.0,28.9721,28.9894,28.9721,28.9837,28200.0
2012-04-12 15:40:00,50.2,50.24,50.18,50.2,42100.0,28.9837,29.0068,28.9721,28.9837,42100.0
2012-04-12 15:45:00,50.2,50.27,50.2,50.26,59400.0,28.9837,29.0241,28.9837,29.0183,59400.0
2012-04-12 15:50:00,50.26,50.28,50.25,50.28,57700.0,29.0183,29.0299,29.0125,29.0299,57700.0
2012-04-12 15:55:00,50.28,50.3,50.27,50.3,117300.0,29.0299,29.0414,29.0241,29.0414,117300.0
2012-04-13 09:30:00,50.32,50.63,50.23,50.62,42200.0,29.053,29.2319,29.001,29.2262,42200.0
2012-04-13 09:35:00,50.63,50.68,50.54,50.62,26700.0,29.2319,29.2608,29.18,29.2262,26700.0
2012-04-13 09:40:00,50.6,50.61,50.48,50.54,29700.0,29.2146,29.2204,29.1453,29.18,29700.0
2012-04-13 09:45:00,50.54,50.56,50.46,50.48,29200.0,29.18,29.1915,29.1338,29.1453,29200.0
2012-04-13 09:50:00,50.47,50.55,50.47,50.51,20300.0,29.1396,29.1857,29.1396,29.1626,20300.0
2012-04-13 09:55:00,50.52,50.54,50.46,50.47,19300.0,29.1684,29.18,29.1338,29.1396,19300.0
2012-04-13 10:00:00,50.47,50.53,50.44,50.48,43000.0,29.1396,29.1742,29.1222,29.1453,43000.0
2012-04-13 10:05:00,50.49,50.55,50.45,50.55,26400.0,29.1511,29.1857,29.128,29.1857,26400.0
2012-04-13 10:10:00,50.56,50.61,50.52,50.61,25600.0,29.1915,29.2204,29.1684,29.2204,25600.0
2012-04-13 10:15:00,50.61,50.61,50.49,50.51,29000.0,29.2204,29.2204,29.1511,29.1626,29000.0
2012-04-13 10:20:00,50.5,50.61,50.5,50.6,33800.0,29.1569,29.2204,29.1569,29.2146,33800.0
2012-04-13 10:25:00,50.59,50.62,50.53,50.58,65500.0,29.2088,29.2262,29.1742,29.2031,65500.0
2012-04-13 10:30:00,50.58,50.69,50.57,50.68,29100.0,29.2031,29.2666,29.1973,29.2608,29100.0
2012-04-13 10:35:00,50.68,50.73,50.68,50.7,24000.0,29.2608,29.2897,29.2608,29.2723,24000.0
2012-04-13 10:40:00,50.7,50.72,50.69,50.72,10700.0,29.2723,29.2839,29.2666,29.2839,10700.0
2012-04-13 10:45:00,50.72,50.76,50.71,50.72,29100.0,29.2839,29.307,29.2781,29.2839,29100.0
2012-04-13 10:50:00,50.72,50.74,50.67,50.68,30500.0,29.2839,29.2954,29.255,29.2608,30500.0
2012-04-13 10:55:00,50.68,50.68,50.65,50.65,7500.0,29.2608,29.2608,29.2435,29.2435,7500.0
2012-04-13 11:00:00,50.66,50.73,50.66,50.73,11100.0,29.2493,29.2897,29.2493,29.2897,11100.0
2012-04-13 11:05:00,50.73,50.74,50.71,50.72,8600.0,29.2897,29.2954,29.2781,29.2839,8600.0
2012-04-13 11:10:00,50.73,50.73,50.7,50.72,13900.0,29.2897,29.2897,29.2723,29.2839,13900.0
2012-04-13 11:15:00,50.72,50.76,50.72,50.75,29900.0,29.2839,29.307,29.2839,29.3012,29900.0
2012-04-13 11:20:00,50.75,50.75,50.67,50.67,47800.0,29.3012,29.3012,29.255,29.255,47800.0
2012-04-13 11:25:00,50.66,50.68,50.66,50.68,22700.0,29.2493,29.2608,29.2493,29.2608,22700.0
2012-04-13 11:30:00,50.67,50.75,50.66,50.73,31600.0,29.255,29.3012,29.2493,29.2897,31600.0
2012-04-13 11:35:00,50.73,50.74,50.72,50.73,24500.0,29.2897,29.2954,29.2839,29.2897,24500.0
2012-04-13 11:40:00,50.72,50.74,50.7,50.71,51100.0,29.2839,29.2954,29.2723,29.2781,51100.0
2012-04-13 11:45:00,50.71,50.75,50.7,50.71,45100.0,29.2781,29.3012,29.2723,29.2781,45100.0
2012-04-13 11:50:00,50.7,50.72,50.69,50.72,5100.0,29.2723,29.2839,29.2666,29.2839,5100.0
2012-04-13 11:55:00,50.72,50.73,50.71,50.73,9800.0,29.2839,29.2897,29.2781,29.2897,9800.0
2012-04-13 12:00:00,50.73,50.75,50.72,50.74,18200.0,29.2897,29.3012,29.2839,29.2954,18200.0
2012-04-13 12:05:00,50.73,50.77,50.73,50.77,24900.0,29.2897,29.3128,29.2897,29.3128,24900.0
2012-04-13 12:10:00,50.76,50.76,50.7,50.72,32100.0,29.307,29.307,29.2723,29.2839,32100.0
2012-04-13 12:15:00,50.71,50.75,50.71,50.75,8800.0,29.2781,29.3012,29.2781,29.3012,8800.0
2012-04-13 12:20:00,50.75,50.78,50.75,50.77,36400.0,29.3012,29.3185,29.3012,29.3128,36400.0
2012-04-13 12:25:00,50.76,50.76,50.74,50.74,13900.0,29.307,29.307,29.2954,29.2954,13900.0
2012-04-13 12:30:00,50.74,50.77,50.74,50.76,10600.0,29.2954,29.3128,29.2954,29.307,10600.0
2012-04-13 12:35:00,50.76,50.77,50.74,50.75,13000.0,29.307,29.3128,29.2954,29.3012,13000.0
2012-04-13 12:40:00,50.75,50.77,50.75,50.77,13200.0,29.3012,29.3128,29.3012,29.3128,13200.0
2012-04-13 12:45:00,50.77,50.78,50.75,50.76,21100.0,29.3128,29.3185,29.3012,29.307,21100.0
2012-04-13 12:50:00,50.76,50.77,50.73,50.75,11100.0,29.307,29.3128,29.2897,29.3012,11100.0
2012-04-13 12:55:00,50.75,50.75,50.72,50.72,10300.0,29.3012,29.3012,29.2839,29.2839,10300.0
2012-04-13 13:00:00,50.72,50.73,50.7,50.71,9900.0,29.2839,29.2897,29.2723,29.2781,9900.0
2012-04-13 13:05:00,50.71,50.71,50.66,50.69,18800.0,29.2781,29.2781,29.2493,29.2666,18800.0
2012-04-13 13:10:00,50.69,50.71,50.68,50.71,6400.0,29.2666,29.2781,29.2608,29.2781,6400.0
2012-04-13 13:15:00,50.71,50.71,50.68,50.68,13800.0,29.2781,29.2781,29.2608,29.2608,13800.0
2012-04-13 13:20:00,50.67,50.7,50.65,50.67,16400.0,29.255,29.2723,29.2435,29.255,16400.0
2012-04-13 13:25:00,50.67,50.7,50.66,50.69,16300.0,29.255,29.2723,29.2493,29.2666,16300.0
2012-04-13 13:30:00,50.7,50.71,50.69,50.69,15700.0,29.2723,29.2781,29.2666,29.2666,15700.0
2012-04-13 13:35:00,50.69,50.73,50.69,50.73,12700.0,29.2666,29.2897,29.2666,29.2897,12700.0
2012-04-13 13:40:00,50.73,50.73,50.69,50.73,11200.0,29.2897,29.2897,29.2666,29.2897,11200.0
2012-04-13 13:45:00,50.72,50.73,50.71,50.71,9500.0,29.2839,29.2897,29.2781,29.2781,9500.0
2012-04-13 13:50:00,50.7,50.7,50.66,50.66,8700.0,29.2723,29.2723,29.2493,29.2493,8700.0
2012-04-13 13:55:00,50.65,50.67,50.63,50.63,16200.0,29.2435,29.255,29.2319,29.2319,16200.0
2012-04-13 14:00:00,50.62,50.62,50.54,50.54,14700.0,29.2262,29.2262,29.18,29.18,14700.0
2012-04-13 14:05:00,50.55,50.6,50.54,50.6,8500.0,29.1857,29.2146,29.18,29.2146,8500.0
2012-04-13 14:10:00,50.6,50.61,50.58,50.59,13200.0,29.2146,29.2204,29.2031,29.2088,13200.0
2012-04-13 14:15:00,50.6,50.6,50.58,50.59,15200.0,29.2146,29.2146,29.2031,29.2088,15200.0
2012-04-13 14:20:00,50.59,50.62,50.56,50.58,31300.0,29.2088,29.2262,29.1915,29.2031,31300.0
2012-04-13 14:25:00,50.59,50.59,50.53,50.55,20100.0,29.2088,29.2088,29.1742,29.1857,20100.0
2012-04-13 14:30:00,50.55,50.55,50.52,50.53,37600.0,29.1857,29.1857,29.1684,29.1742,37600.0
2012-04-13 14:35:00,50.53,50.53,50.5,50.53,8400.0,29.1742,29.1742,29.1569,29.1742,8400.0
2012-04-13 14:40:00,50.53,50.55,50.52,50.54,9300.0,29.1742,29.1857,29.1684,29.18,9300.0
2012-04-13 14:45:00,50.53,50.57,50.53,50.56,22300.0,29.1742,29.1973,29.1742,29.1915,22300.0
2012-04-13 14:50:00,50.55,50.55,50.48,50.52,22300.0,29.1857,29.1857,29.1453,29.1684,22300.0
2012-04-13 14:55:00,50.52,50.53,50.49,50.52,10000.0,29.1684,29.1742,29.1511,29.1684,10000.0
2012-04-13 15:00:00,50.52,50.53,50.5,50.53,9300.0,29.1684,29.1742,29.1569,29.1742,9300.0
2012-04-13 15:05:00,50.53,50.55,50.5,50.55,35800.0,29.1742,29.1857,29.1569,29.1857,35800.0
2012-04-13 15:10:00,50.56,50.57,50.55,50.56,10500.0,29.1915,29.1973,29.1857,29.1915,10500.0
2012-04-13 15:15:00,50.55,50.57,50.54,50.56,27300.0,29.1857,29.1973,29.18,29.1915,27300.0
2012-04-13 15:20:00,50.57,50.57,50.53,50.54,16300.0,29.1973,29.1973,29.1742,29.18,16300.0
2012-04-13 15:25:00,50.53,50.55,50.52,50.52,35300.0,29.1742,29.1857,29.1684,29.1684,35300.0
2012-04-13 15:30:00,50.52,50.53,50.48,50.48,29300.0,29.1684,29.1742,29.1453,29.1453,29300.0
2012-04-13 15:35:00,50.48,50.48,50.42,50.43,43500.0,29.1453,29.1453,29.1107,29.1165,43500.0
2012-04-13 15:40:00,50.43,50.44,50.38,50.4,35000.0,29.1165,29.1222,29.0876,29.0991,35000.0
2012-04-13 15:45:00,50.39,50.4,50.31,50.31,58000.0,29.0934,29.0991,29.0472,29.0472,58000.0
2012-04-13 15:50:00,50.32,50.35,50.31,50.33,75200.0,29.053,29.0703,29.0472,29.0587,75200.0
2012-04-13 15:55:00,50.32,50.35,50.26,50.26,152100.0,29.053,29.0703,29.0183,29.0183,152100.0
2012-04-16 09:30:00,50.44,50.52,50.38,50.5,37800.0,29.1222,29.1684,29.0876,29.1569,37800.0
2012-04-16 09:35:00,50.52,50.52,50.4,50.45,48800.0,29.1684,29.1684,29.0991,29.128,48800.0
2012-04-16 09:40:00,50.47,50.52,50.46,50.51,43500.0,29.1396,29.1684,29.1338,29.1626,43500.0
2012-04-16 09:45:00,50.5,50.6,50.5,50.57,128900.0,29.1569,29.2146,29.1569,29.1973,128900.0
2012-04-16 09:50:00,50.56,50.66,50.54,50.61,75700.0,29.1915,29.2493,29.18,29.2204,75700.0
2012-04-16 09:55:00,50.61,50.67,50.59,50.61,39900.0,29.2204,29.255,29.2088,29.2204,39900.0
2012-04-16 10:00:00,50.62,50.65,50.57,50.61,68300.0,29.2262,29.2435,29.1973,29.2204,68300.0
2012-04-16 10:05:00,50.62,50.67,50.61,50.63,33100.0,29.2262,29.255,29.2204,29.2319,33100.0
2012-04-16 10:10:00,50.64,50.68,50.61,50.64,39400.0,29.2377,29.2608,29.2204,29.2377,39400.0
2012-04-16 10:15:00,50.65,50.66,50.55,50.56,42600.0,29.2435,29.2493,29.1857,29.1915,42600.0
2012-04-16 10:20:00,50.56,50.59,50.55,50.59,32200.0,29.1915,29.2088,29.1857,29.2088,32200.0
2012-04-16 10:25:00,50.58,50.61,50.56,50.56,39400.0,29.2031,29.2204,29.1915,29.1915,39400.0
2012-04-16 10:30:00,50.57,50.58,50.54,50.56,40100.0,29.1973,29.2031,29.18,29.1915,40100.0
2012-04-16 10:35:00,50.56,50.59,50.55,50.55,42300.0,29.1915,29.2088,29.1857,29.1857,42300.0
2012-04-16 10:40:00,50.55,50.58,50.45,50.45,41000.0,29.1857,29.2031,29.128,29.128,41000.0
2012-04-16 10:45:00,50.45,50.49,50.45,50.46,34700.0,29.128,29.1511,29.128,29.1338,34700.0
2012-04-16 10:50:00,50.47,50.5,50.45,50.45,22100.0,29.1396,29.1569,29.128,29.128,22100.0
2012-04-16 10:55:00,50.45,50.47,50.4,50.41,29100.0,29.128,29.1396,29.0991,29.1049,29100.0
2012-04-16 11:00:00,50.41,50.48,50.4,50.42,25100.0,29.1049,29.1453,29.0991,29.1107,25100.0
2012-04-16 11:05:00,50.41,50.45,50.4,50.44,31500.0,29.1049,29.128,29.0991,29.1222,31500.0
2012-04-16 11:10:00,50.45,50.5,50.45,50.47,22800.0,29.128,29.1569,29.128,29.1396,22800.0
2012-04-16 11:15:00,50.47,50.48,50.44,50.46,16400.0,29.1396,29.1453,29.1222,29.1338,16400.0
2012-04-16 11:20:00,50.46,50.55,50.46,50.53,21500.0,29.1338,29.1857,29.1338,29.1742,21500.0
2012-04-16 11:25:00,50.52,50.57,50.5,50.55,16200.0,29.1684,29.1973,29.1569,29.1857,16200.0
2012-04-16 11:30:00,50.56,50.58,50.51,50.51,20900.0,29.1915,29.2031,29.1626,29.1626,20900.0
2012-04-16 11:35:00,50.52,50.59,50.51,50.58,16400.0,29.1684,29.2088,29.1626,29.2031,16400.0
2012-04-16 11:40:00,50.58,50.63,50.57,50.61,37600.0,29.2031,29.2319,29.1973,29.2204,37600.0
2012-04-16 11:45:00,50.61,50.64,50.61,50.62,34000.0,29.2204,29.2377,29.2204,29.2262,34000.0
2012-04-16 11:50:00,50.61,50.63,50.57,50.62,49900.0,29.2204,29.2319,29.1973,29.2262,49900.0
2012-04-16 11:55:00,50.61,50.61,50.56,50.56,38200.0,29.2204,29.2204,29.1915,29.1915,38200.0
2012-04-16 12:00:00,50.56,50.6,50.56,50.6,45900.0,29.1915,29.2146,29.1915,29.2146,45900.0
2012-04-16 12:05:00,50.6,50.62,50.58,50.59,45400.0,29.2146,29.2262,29.2031,29.2088,45400.0
2012-04-16 12:10:00,50.59,50.62,50.58,50.58,31000.0,29.2088,29.2262,29.2031,29.2031,31000.0
2012-04-16 12:15:00,50.59,50.61,50.59,50.6,19100.0,29.2088,29.2204,29.2088,29.2146,19100.0
2012-04-16 12:20:00,50.6,50.61,50.55,50.58,17500.0,29.2146,29.2204,29.1857,29.2031,17500.0
2012-04-16 12:25:00,50.59,50.64,50.56,50.56,48800.0,29.2088,29.2377,29.1915,29.1915,48800.0
2012-04-16 12:30:00,50.57,50.62,50.56,50.56,43700.0,29.1973,29.2262,29.1915,29.1915,43700.0
2012-04-16 12:35:00,50.57,50.62,50.55,50.6,17900.0,29.1973,29.2262,29.1857,29.2146,17900.0
2012-04-16 12:40:00,50.61,50.62,50.58,50.6,18000.0,29.2204,29.2262,29.2031,29.2146,18000.0
2012-04-16 12:45:00,50.6,50.61,50.59,50.6,11600.0,29.2146,29.2204,29.2088,29.2146,11600.0
2012-04-16 12:50:00,50.6,50.61,50.59,50.6,23200.0,29.2146,29.2204,29.2088,29.2146,23200.0
2012-04-16 12:55:00,50.61,50.62,50.58,50.6,65000.0,29.2204,29.2262,29.2031,29.2146,65000.0
2012-04-16 13:00:00,50.6,50.61,50.59,50.61,17000.0,29.2146,29.2204,29.2088,29.2204,17000.0
2012-04-16 13:05:00,50.6,50.65,50.59,50.63,51800.0,29.2146,29.2435,29.2088,29.2319,51800.0
2012-04-16 13:10:00,50.62,50.63,50.6,50.62,30000.0,29.2262,29.2319,29.2146,29.2262,30000.0
2012-04-16 13:15:00,50.61,50.66,50.61,50.63,16500.0,29.2204,29.2493,29.2204,29.2319,16500.0
2012-04-16 13:20:00,50.63,50.65,50.62,50.65,7400.0,29.2319,29.2435,29.2262,29.2435,7400.0
2012-04-16 13:25:00,50.65,50.66,50.63,50.65,17700.0,29.2435,29.2493,29.2319,29.2435,17700.0
2012-04-16 13:30:00,50.65,50.68,50.64,50.66,20000.0,29.2435,29.2608,29.2377,29.2493,20000.0
2012-04-16 13:35:00,50.67,50.69,50.65,50.66,13900.0,29.255,29.2666,29.2435,29.2493,13900.0
2012-04-16 13:40:00,50.66,50.74,50.66,50.72,11600.0,29.2493,29.2954,29.2493,29.2839,11600.0
2012-04-16 13:45:00,50.74,50.78,50.73,50.78,12900.0,29.2954,29.3185,29.2897,29.3185,12900.0
2012-04-16 13:50:00,50.78,50.78,50.74,50.75,22100.0,29.3185,29.3185,29.2954,29.3012,22100.0
2012-04-16 13:55:00,50.75,50.76,50.75,50.76,17900.0,29.3012,29.307,29.3012,29.307,17900.0
2012-04-16 14:00:00,50.76,50.77,50.72,50.72,12900.0,29.307,29.3128,29.2839,29.2839,12900.0
2012-04-16 14:05:00,50.73,50.74,50.71,50.73,11900.0,29.2897,29.2954,29.2781,29.2897,11900.0
2012-04-16 14:10:00,50.74,50.77,50.73,50.74,38000.0,29.2954,29.3128,29.2897,29.2954,38000.0
2012-04-16 14:15:00,50.75,50.8,50.74,50.8,39200.0,29.3012,29.3301,29.2954,29.3301,39200.0
2012-04-16 14:20:00,50.8,50.81,50.78,50.79,12700.0,29.3301,29.3359,29.3185,29.3243,12700.0
2012-04-16 14:25:00,50.78,50.81,50.76,50.8,24700.0,29.3185,29.3359,29.307,29.3301,24700.0
2012-04-16 14:30:00,50.8,50.82,50.79,50.81,29100.0,29.3301,29.3416,29.3243,29.3359,29100.0
2012-04-16 14:35:00,50.81,50.84,50.78,50.79,24700.0,29.3359,29.3532,29.3185,29.3243,24700.0
2012-04-16 14:40:00,50.79,50.82,50.79,50.8,15900.0,29.3243,29.3416,29.3243,29.3301,15900.0
2012-04-16 14:45:00,50.8,50.84,50.8,50.82,13600.0,29.3301,29.3532,29.3301,29.3416,13600.0
2012-04-16 14:50:00,50.83,50.83,50.81,50.82,21100.0,29.3474,29.3474,29.3359,29.3416,21100.0
2012-04-16 14:55:00,50.81,50.83,50.8,50.82,21400.0,29.3359,29.3474,29.3301,29.3416,21400.0
2012-04-16 15:00:00,50.82,50.84,50.8,50.8,26600.0,29.3416,29.3532,29.3301,29.3301,26600.0
2012-04-16 15:05:00,50.8,50.82,50.8,50.81,13800.0,29.3301,29.3416,29.3301,29.3359,13800.0
2012-04-16 15:10:00,50.82,50.83,50.81,50.83,18300.0,29.3416,29.3474,29.3359,29.3474,18300.0
2012-04-16 15:15:00,50.82,50.83,50.82,50.83,20000.0,29.3416,29.3474,29.3416,29.3474,20000.0
2012-04-16 15:20:00,50.83,50.83,50.82,50.82,20100.0,29.3474,29.3474,29.3416,29.3416,20100.0
2012-04-16 15:25:00,50.82,50.83,50.79,50.79,31700.0,29.3416,29.3474,29.3243,29.3243,31700.0
2012-04-16 15:30:00,50.8,50.8,50.76,50.76,28800.0,29.3301,29.3301,29.307,29.307,28800.0
2012-04-16 15:35:00,50.76,50.79,50.74,50.78,17700.0,29.307,29.3243,29.2954,29.3185,17700.0
2012-04-16 15:40:00,50.79,50.8,50.78,50.8,16500.0,29.3243,29.3301,29.3185,29.3301,16500.0
2012-04-16 15:45:00,50.8,50.8,50.74,50.76,39100.0,29.3301,29.3301,29.2954,29.307,39100.0
2012-04-16 15:50:00,50.76,50.77,50.74,50.75,34600.0,29.307,29.3128,29.2954,29.3012,34600.0
2012-04-16 15:55:00,50.75,50.77,50.73,50.74,61600.0,29.3012,29.3128,29.2897,29.2954,61600.0
2012-04-17 09:30:00,51.02,51.17,51.01,51.07,85300.0,29.4571,29.5437,29.4513,29.486,85300.0
2012-04-17 09:35:00,51.09,51.13,50.95,50.97,38300.0,29.4975,29.5206,29.4167,29.4282,38300.0
2012-04-17 09:40:00,50.98,51.08,50.98,51.06,75000.0,29.434,29.4917,29.434,29.4802,75000.0
2012-04-17 09:45:00,51.07,51.11,50.96,50.98,39500.0,29.486,29.5091,29.4225,29.434,39500.0
2012-04-17 09:50:00,50.98,51.01,50.86,50.87,38700.0,29.434,29.4513,29.3647,29.3705,38700.0
2012-04-17 09:55:00,50.85,50.92,50.83,50.84,24700.0,29.359,29.3994,29.3474,29.3532,24700.0
2012-04-17 10:00:00,50.83,50.85,50.7,50.75,46200.0,29.3474,29.359,29.2723,29.3012,46200.0
2012-04-17 10:05:00,50.75,50.78,50.69,50.71,52900.0,29.3012,29.3185,29.2666,29.2781,52900.0
2012-04-17 10:10:00,50.71,50.72,50.63,50.7,33100.0,29.2781,29.2839,29.2319,29.2723,33100.0
2012-04-17 10:15:00,50.71,50.81,50.63,50.78,50800.0,29.2781,29.3359,29.2319,29.3185,50800.0
2012-04-17 10:20:00,50.8,50.83,50.76,50.83,26000.0,29.3301,29.3474,29.307,29.3474,26000.0
2012-04-17 10:25:00,50.83,50.87,50.79,50.79,30700.0,29.3474,29.3705,29.3243,29.3243,30700.0
2012-04-17 10:30:00,50.81,50.81,50.76,50.79,27400.0,29.3359,29.3359,29.307,29.3243,27400.0
2012-04-17 10:35:00,50.8,50.91,50.79,50.91,39800.0,29.3301,29.3936,29.3243,29.3936,39800.0
2012-04-17 10:40:00,50.91,50.91,50.86,50.91,15200.0,29.3936,29.3936,29.3647,29.3936,15200.0
2012-04-17 10:45:00,50.92,50.97,50.9,50.96,15800.0,29.3994,29.4282,29.3878,29.4225,15800.0
2012-04-17 10:50:00,50.97,51.05,50.96,51.01,39100.0,29.4282,29.4744,29.4225,29.4513,39100.0
2012-04-17 10:55:00,51.03,51.05,51.01,51.05,10500.0,29.4629,29.4744,29.4513,29.4744,10500.0
2012-04-17 11:00:00,51.05,51.12,51.04,51.11,15900.0,29.4744,29.5148,29.4687,29.5091,15900.0
2012-04-17 11:05:00,51.11,51.11,51.08,51.11,13200.0,29.5091,29.5091,29.4917,29.5091,13200.0
2012-04-17 11:10:00,51.11,51.15,51.1,51.15,20700.0,29.5091,29.5322,29.5033,29.5322,20700.0
2012-04-17 11:15:00,51.16,51.18,51.12,51.15,20000.0,29.5379,29.5495,29.5148,29.5322,20000.0
2012-04-17 11:20:00,51.16,51.22,51.16,51.22,40600.0,29.5379,29.5726,29.5379,29.5726,40600.0
2012-04-17 11:25:00,51.22,51.22,51.14,51.16,24300.0,29.5726,29.5726,29.5264,29.5379,24300.0
2012-04-17 11:30:00,51.16,51.18,51.13,51.14,17000.0,29.5379,29.5495,29.5206,29.5264,17000.0
2012-04-17 11:35:00,51.15,51.15,51.1,51.1,16800.0,29.5322,29.5322,29.5033,29.5033,16800.0
2012-04-17 11:40:00,51.11,51.12,51.09,51.1,7300.0,29.5091,29.5148,29.4975,29.5033,7300.0
2012-04-17 11:45:00,51.1,51.11,51.08,51.09,12200.0,29.5033,29.5091,29.4917,29.4975,12200.0
2012-04-17 11:50:00,51.08,51.09,51.05,51.06,9600.0,29.4917,29.4975,29.4744,29.4802,9600.0
2012-04-17 11:55:00,51.06,51.07,51.04,51.04,10000.0,29.4802,29.486,29.4687,29.4687,10000.0
2012-04-17 12:00:00,51.05,51.06,51.03,51.03,15200.0,29.4744,29.4802,29.4629,29.4629,15200.0
2012-04-17 12:05:00,51.04,51.04,51.01,51.03,7800.0,29.4687,29.4687,29.4513,29.4629,7800.0
2012-04-17 12:10:00,51.03,51.04,51.0,51.0,9300.0,29.4629,29.4687,29.4456,29.4456,9300.0
2012-04-17 12:15:00,51.0,51.02,51.0,51.02,8500.0,29.4456,29.4571,29.4456,29.4571,8500.0
2012-04-17 12:20:00,51.03,51.06,51.01,51.06,11600.0,29.4629,29.4802,29.4513,29.4802,11600.0
2012-04-17 12:25:00,51.06,51.08,51.06,51.08,7500.0,29.4802,29.4917,29.4802,29.4917,7500.0
2012-04-17 12:30:00,51.08,51.09,51.04,51.04,29200.0,29.4917,29.4975,29.4687,29.4687,29200.0
2012-04-17 12:35:00,51.04,51.04,51.0,51.01,7600.0,29.4687,29.4687,29.4456,29.4513,7600.0
2012-04-17 12:40:00,51.01,51.02,50.99,51.0,10300.0,29.4513,29.4571,29.4398,29.4456,10300.0
2012-04-17 12:45:00,51.01,51.02,51.0,51.01,3100.0,29.4513,29.4571,29.4456,29.4513,3100.0
2012-04-17 12:50:00,51.02,51.03,50.99,51.0,7400.0,29.4571,29.4629,29.4398,29.4456,7400.0
2012-04-17 12:55:00,51.01,51.02,50.99,50.99,4100.0,29.4513,29.4571,29.4398,29.4398,4100.0
2012-04-17 13:00:00,50.99,51.03,50.99,51.02,13000.0,29.4398,29.4629,29.4398,29.4571,13000.0
2012-04-17 13:05:00,51.03,51.04,51.02,51.04,9900.0,29.4629,29.4687,29.4571,29.4687,9900.0
2012-04-17 13:10:00,51.04,51.04,51.02,51.02,7600.0,29.4687,29.4687,29.4571,29.4571,7600.0
2012-04-17 13:15:00,51.03,51.04,51.01,51.01,11800.0,29.4629,29.4687,29.4513,29.4513,11800.0
2012-04-17 13:20:00,51.02,51.02,51.01,51.01,5800.0,29.4571,29.4571,29.4513,29.4513,5800.0
2012-04-17 13:25:00,51.0,51.02,50.99,51.01,11100.0,29.4456,29.4571,29.4398,29.4513,11100.0
2012-04-17 13:30:00,51.01,51.03,51.0,51.0,7000.0,29.4513,29.4629,29.4456,29.4456,7000.0
2012-04-17 13:35:00,51.0,51.01,50.99,51.01,3500.0,29.4456,29.4513,29.4398,29.4513,3500.0
2012-04-17 13:40:00,51.01,51.04,51.0,51.02,8200.0,29.4513,29.4687,29.4456,29.4571,8200.0
2012-04-17 13:45:00,51.02,51.04,51.01,51.03,7900.0,29.4571,29.4687,29.4513,29.4629,7900.0
2012-04-17 13:50:00,51.02,51.03,51.01,51.01,20500.0,29.4571,29.4629,29.4513,29.4513,20500.0
2012-04-17 13:55:00,51.02,51.04,51.02,51.03,25200.0,29.4571,29.4687,29.4571,29.4629,25200.0
2012-04-17 14:00:00,51.03,51.05,51.02,51.03,5800.0,29.4629,29.4744,29.4571,29.4629,5800.0
2012-04-17 14:05:00,51.03,51.06,51.03,51.05,6800.0,29.4629,29.4802,29.4629,29.4744,6800.0
2012-04-17 14:10:00,51.05,51.06,51.04,51.06,10900.0,29.4744,29.4802,29.4687,29.4802,10900.0
2012-04-17 14:15:00,51.06,51.07,51.03,51.04,13400.0,29.4802,29.486,29.4629,29.4687,13400.0
2012-04-17 14:20:00,51.04,51.08,51.04,51.06,12500.0,29.4687,29.4917,29.4687,29.4802,12500.0
2012-04-17 14:25:00,51.07,51.07,51.05,51.05,8200.0,29.486,29.486,29.4744,29.4744,8200.0
2012-04-17 14:30:00,51.06,51.09,51.05,51.07,16500.0,29.4802,29.4975,29.4744,29.486,16500.0
2012-04-17 14:35:00,51.07,51.08,51.04,51.04,11300.0,29.486,29.4917,29.4687,29.4687,11300.0
2012-04-17 14:40:00,51.04,51.04,51.02,51.03,22200.0,29.4687,29.4687,29.4571,29.4629,22200.0
2012-04-17 14:45:00,51.04,51.05,51.02,51.02,10300.0,29.4687,29.4744,29.4571,29.4571,10300.0
2012-04-17 14:50:00,51.02,51.04,51.02,51.03,11900.0,29.4571,29.4687,29.4571,29.4629,11900.0
2012-04-17 14:55:00,51.03,51.04,51.03,51.04,16700.0,29.4629,29.4687,29.4629,29.4687,16700.0
2012-04-17 15:00:00,51.05,51.06,51.03,51.06,5200.0,29.4744,29.4802,29.4629,29.4802,5200.0
2012-04-17 15:05:00,51.05,51.08,51.04,51.07,23700.0,29.4744,29.4917,29.4687,29.486,23700.0
2012-04-17 15:10:00,51.06,51.09,51.06,51.07,19100.0,29.4802,29.4975,29.4802,29.486,19100.0
2012-04-17 15:15:00,51.07,51.08,51.06,51.08,21400.0,29.486,29.4917,29.4802,29.4917,21400.0
2012-04-17 15:20:00,51.08,51.09,51.04,51.08,29600.0,29.4917,29.4975,29.4687,29.4917,29600.0
2012-04-17 15:25:00,51.07,51.1,51.05,51.08,37100.0,29.486,29.5033,29.4744,29.4917,37100.0
2012-04-17 15:30:00,51.09,51.1,51.07,51.08,26900.0,29.4975,29.5033,29.486,29.4917,26900.0
2012-04-17 15:35:00,51.09,51.1,51.04,51.04,23500.0,29.4975,29.5033,29.4687,29.4687,23500.0
2012-04-17 15:40:00,51.05,51.05,51.01,51.03,62500.0,29.4744,29.4744,29.4513,29.4629,62500.0
2012-04-17 15:45:00,51.03,51.05,50.99,50.99,83900.0,29.4629,29.4744,29.4398,29.4398,83900.0
2012-04-17 15:50:00,51.0,51.06,50.99,51.0,119000.0,29.4456,29.4802,29.4398,29.4456,119000.0
2012-04-17 15:55:00,51.0,51.01,50.96,50.98,239000.0,29.4456,29.4513,29.4225,29.434,239000.0
2012-04-18 09:30:00,50.78,50.88,50.71,50.8,32700.0,29.3185,29.3763,29.2781,29.3301,32700.0
2012-04-18 09:35:00,50.8,50.85,50.67,50.68,57600.0,29.3301,29.359,29.255,29.2608,57600.0
2012-04-18 09:40:00,50.67,50.73,50.64,50.67,32500.0,29.255,29.2897,29.2377,29.255,32500.0
2012-04-18 09:45:00,50.67,50.8,50.65,50.8,60700.0,29.255,29.3301,29.2435,29.3301,60700.0
2012-04-18 09:50:00,50.8,50.8,50.72,50.78,34900.0,29.3301,29.3301,29.2839,29.3185,34900.0
2012-04-18 09:55:00,50.78,50.81,50.74,50.75,23800.0,29.3185,29.3359,29.2954,29.3012,23800.0
2012-04-18 10:00:00,50.76,50.84,50.76,50.8,51600.0,29.307,29.3532,29.307,29.3301,51600.0
2012-04-18 10:05:00,50.8,50.82,50.72,50.73,81900.0,29.3301,29.3416,29.2839,29.2897,81900.0
2012-04-18 10:10:00,50.73,50.89,50.73,50.89,97500.0,29.2897,29.382,29.2897,29.382,97500.0
2012-04-18 10:15:00,50.89,50.92,50.89,50.89,11500.0,29.382,29.3994,29.382,29.382,11500.0
2012-04-18 10:20:00,50.89,50.91,50.8,50.8,30500.0,29.382,29.3936,29.3301,29.3301,30500.0
2012-04-18 10:25:00,50.8,50.8,50.68,50.7,35800.0,29.3301,29.3301,29.2608,29.2723,35800.0
2012-04-18 10:30:00,50.69,50.77,50.68,50.77,26100.0,29.2666,29.3128,29.2608,29.3128,26100.0
2012-04-18 10:35:00,50.77,50.78,50.7,50.73,28500.0,29.3128,29.3185,29.2723,29.2897,28500.0
2012-04-18 10:40:00,50.72,50.74,50.69,50.73,17400.0,29.2839,29.2954,29.2666,29.2897,17400.0
2012-04-18 10:45:00,50.74,50.78,50.71,50.72,23100.0,29.2954,29.3185,29.2781,29.2839,23100.0
2012-04-18 10:50:00,50.72,50.73,50.69,50.7,36000.0,29.2839,29.2897,29.2666,29.2723,36000.0
2012-04-18 10:55:00,50.69,50.71,50.67,50.69,16300.0,29.2666,29.2781,29.255,29.2666,16300.0
2012-04-18 11:00:00,50.69,50.77,50.67,50.75,31900.0,29.2666,29.3128,29.255,29.3012,31900.0
2012-04-18 11:05:00,50.76,50.76,50.72,50.76,35300.0,29.307,29.307,29.2839,29.307,35300.0
2012-04-18 11:10:00,50.76,50.77,50.7,50.73,13800.0,29.307,29.3128,29.2723,29.2897,13800.0
2012-04-18 11:15:00,50.73,50.75,50.69,50.73,16400.0,29.2897,29.3012,29.2666,29.2897,16400.0
2012-04-18 11:20:00,50.73,50.75,50.7,50.74,34400.0,29.2897,29.3012,29.2723,29.2954,34400.0
2012-04-18 11:25:00,50.74,50.76,50.71,50.74,14300.0,29.2954,29.307,29.2781,29.2954,14300.0
2012-04-18 11:30:00,50.74,50.76,50.7,50.7,60600.0,29.2954,29.307,29.2723,29.2723,60600.0
2012-04-18 11:35:00,50.72,50.76,50.71,50.74,17000.0,29.2839,29.307,29.2781,29.2954,17000.0
2012-04-18 11:40:00,50.75,50.78,50.74,50.78,17700.0,29.3012,29.3185,29.2954,29.3185,17700.0
2012-04-18 11:45:00,50.77,50.82,50.75,50.82,18600.0,29.3128,29.3416,29.3012,29.3416,18600.0
2012-04-18 11:50:00,50.81,50.82,50.77,50.8,19600.0,29.3359,29.3416,29.3128,29.3301,19600.0
2012-04-18 11:55:00,50.8,50.8,50.78,50.8,24300.0,29.3301,29.3301,29.3185,29.3301,24300.0
2012-04-18 12:00:00,50.8,50.84,50.79,50.81,32900.0,29.3301,29.3532,29.3243,29.3359,32900.0
2012-04-18 12:05:00,50.8,50.83,50.79,50.82,17800.0,29.3301,29.3474,29.3243,29.3416,17800.0
2012-04-18 12:10:00,50.81,50.85,50.8,50.85,15800.0,29.3359,29.359,29.3301,29.359,15800.0
2012-04-18 12:15:00,50.84,50.85,50.81,50.84,9800.0,29.3532,29.359,29.3359,29.3532,9800.0
2012-04-18 12:20:00,50.84,50.85,50.81,50.82,12600.0,29.3532,29.359,29.3359,29.3416,12600.0
2012-04-18 12:25:00,50.83,50.83,50.79,50.8,8600.0,29.3474,29.3474,29.3243,29.3301,8600.0
2012-04-18 12:30:00,50.8,50.81,50.78,50.79,20200.0,29.3301,29.3359,29.3185,29.3243,20200.0
2012-04-18 12:35:00,50.79,50.81,50.79,50.81,5300.0,29.3243,29.3359,29.3243,29.3359,5300.0
2012-04-18 12:40:00,50.81,50.84,50.8,50.82,4400.0,29.3359,29.3532,29.3301,29.3416,4400.0
2012-04-18 12:45:00,50.82,50.82,50.78,50.79,6100.0,29.3416,29.3416,29.3185,29.3243,6100.0
2012-04-18 12:50:00,50.8,50.81,50.78,50.8,5600.0,29.3301,29.3359,29.3185,29.3301,5600.0
2012-04-18 12:55:00,50.8,50.82,50.79,50.8,4600.0,29.3301,29.3416,29.3243,29.3301,4600.0
2012-04-18 13:00:00,50.8,50.81,50.79,50.8,9200.0,29.3301,29.3359,29.3243,29.3301,9200.0
2012-04-18 13:05:00,50.8,50.81,50.79,50.8,11000.0,29.3301,29.3359,29.3243,29.3301,11000.0
2012-04-18 13:10:00,50.81,50.81,50.77,50.79,7900.0,29.3359,29.3359,29.3128,29.3243,7900.0
2012-04-18 13:15:00,50.79,50.8,50.77,50.79,8100.0,29.3243,29.3301,29.3128,29.3243,8100.0
2012-04-18 13:20:00,50.8,50.8,50.78,50.8,9400.0,29.3301,29.3301,29.3185,29.3301,9400.0
2012-04-18 13:25:00,50.8,50.8,50.78,50.78,3300.0,29.3301,29.3301,29.3185,29.3185,3300.0
2012-04-18 13:30:00,50.77,50.8,50.75,50.77,16800.0,29.3128,29.3301,29.3012,29.3128,16800.0
2012-04-18 13:35:00,50.76,50.78,50.75,50.75,9100.0,29.307,29.3185,29.3012,29.3012,9100.0
2012-04-18 13:40:00,50.75,50.78,50.75,50.77,7900.0,29.3012,29.3185,29.3012,29.3128,7900.0
2012-04-18 13:45:00,50.77,50.78,50.76,50.76,7000.0,29.3128,29.3185,29.307,29.307,7000.0
2012-04-18 13:50:00,50.77,50.78,50.75,50.77,12200.0,29.3128,29.3185,29.3012,29.3128,12200.0
2012-04-18 13:55:00,50.76,50.76,50.7,50.71,15500.0,29.307,29.307,29.2723,29.2781,15500.0
2012-04-18 14:00:00,50.72,50.73,50.71,50.72,5400.0,29.2839,29.2897,29.2781,29.2839,5400.0
2012-04-18 14:05:00,50.71,50.73,50.71,50.73,6900.0,29.2781,29.2897,29.2781,29.2897,6900.0
2012-04-18 14:10:00,50.73,50.74,50.72,50.74,4900.0,29.2897,29.2954,29.2839,29.2954,4900.0
2012-04-18 14:15:00,50.74,50.75,50.72,50.73,9700.0,29.2954,29.3012,29.2839,29.2897,9700.0
2012-04-18 14:20:00,50.73,50.75,50.72,50.72,16000.0,29.2897,29.3012,29.2839,29.2839,16000.0
2012-04-18 14:25:00,50.72,50.74,50.71,50.71,5500.0,29.2839,29.2954,29.2781,29.2781,5500.0
2012-04-18 14:30:00,50.71,50.73,50.71,50.71,7500.0,29.2781,29.2897,29.2781,29.2781,7500.0
2012-04-18 14:35:00,50.71,50.71,50.68,50.69,11500.0,29.2781,29.2781,29.2608,29.2666,11500.0
2012-04-18 14:40:00,50.69,50.69,50.66,50.69,5200.0,29.2666,29.2666,29.2493,29.2666,5200.0
2012-04-18 14:45:00,50.68,50.68,50.65,50.67,7200.0,29.2608,29.2608,29.2435,29.255,7200.0
2012-04-18 14:50:00,50.67,50.69,50.67,50.67,5400.0,29.255,29.2666,29.255,29.255,5400.0
2012-04-18 14:55:00,50.67,50.68,50.66,50.68,9100.0,29.255,29.2608,29.2493,29.2608,9100.0
2012-04-18 15:00:00,50.68,50.7,50.68,50.7,32500.0,29.2608,29.2723,29.2608,29.2723,32500.0
2012-04-18 15:05:00,50.69,50.7,50.65,50.65,11400.0,29.2666,29.2723,29.2435,29.2435,11400.0
2012-04-18 15:10:00,50.66,50.68,50.66,50.67,21500.0,29.2493,29.2608,29.2493,29.255,21500.0
2012-04-18 15:15:00,50.67,50.68,50.65,50.66,42900.0,29.255,29.2608,29.2435,29.2493,42900.0
2012-04-18 15:20:00,50.66,50.68,50.65,50.66,26600.0,29.2493,29.2608,29.2435,29.2493,26600.0
2012-04-18 15:25:00,50.67,50.68,50.62,50.65,64300.0,29.255,29.2608,29.2262,29.2435,64300.0
2012-04-18 15:30:00,50.65,50.65,50.62,50.65,38600.0,29.2435,29.2435,29.2262,29.2435,38600.0
2012-04-18 15:35:00,50.65,50.65,50.62,50.64,48400.0,29.2435,29.2435,29.2262,29.2377,48400.0
2012-04-18 15:40:00,50.64,50.65,50.62,50.63,18200.0,29.2377,29.2435,29.2262,29.2319,18200.0
2012-04-18 15:45:00,50.64,50.65,50.62,50.63,24200.0,29.2377,29.2435,29.2262,29.2319,24200.0
2012-04-18 15:50:00,50.64,50.65,50.61,50.63,38900.0,29.2377,29.2435,29.2204,29.2319,38900.0
2012-04-18 15:55:00,50.63,50.65,50.61,50.65,73000.0,29.2319,29.2435,29.2204,29.2435,73000.0
2012-04-19 09:30:00,50.62,50.68,50.5,50.51,25300.0,29.2262,29.2608,29.1569,29.1626,25300.0
2012-04-19 09:35:00,50.52,50.58,50.41,50.45,29700.0,29.1684,29.2031,29.1049,29.128,29700.0
2012-04-19 09:40:00,50.46,50.55,50.42,50.46,57400.0,29.1338,29.1857,29.1107,29.1338,57400.0
2012-04-19 09:45:00,50.47,50.58,50.45,50.55,54500.0,29.1396,29.2031,29.128,29.1857,54500.0
2012-04-19 09:50:00,50.57,50.6,50.51,50.56,34400.0,29.1973,29.2146,29.1626,29.1915,34400.0
2012-04-19 09:55:00,50.56,50.58,50.52,50.57,20800.0,29.1915,29.2031,29.1684,29.1973,20800.0
2012-04-19 10:00:00,50.59,50.65,50.55,50.56,60800.0,29.2088,29.2435,29.1857,29.1915,60800.0
2012-04-19 10:05:00,50.57,50.61,50.51,50.53,36900.0,29.1973,29.2204,29.1626,29.1742,36900.0
2012-04-19 10:10:00,50.54,50.58,50.49,50.57,37600.0,29.18,29.2031,29.1511,29.1973,37600.0
2012-04-19 10:15:00,50.57,50.61,50.55,50.59,45200.0,29.1973,29.2204,29.1857,29.2088,45200.0
2012-04-19 10:20:00,50.59,50.61,50.54,50.56,30100.0,29.2088,29.2204,29.18,29.1915,30100.0
2012-04-19 10:25:00,50.56,50.56,50.47,50.5,31500.0,29.1915,29.1915,29.1396,29.1569,31500.0
2012-04-19 10:30:00,50.5,50.51,50.42,50.47,38700.0,29.1569,29.1626,29.1107,29.1396,38700.0
2012-04-19 10:35:00,50.47,50.56,50.46,50.55,27900.0,29.1396,29.1915,29.1338,29.1857,27900.0
2012-04-19 10:40:00,50.56,50.65,50.55,50.63,26700.0,29.1915,29.2435,29.1857,29.2319,26700.0
2012-04-19 10:45:00,50.62,50.73,50.62,50.69,27000.0,29.2262,29.2897,29.2262,29.2666,27000.0
2012-04-19 10:50:00,50.67,50.73,50.63,50.65,40400.0,29.255,29.2897,29.2319,29.2435,40400.0
2012-04-19 10:55:00,50.65,50.67,50.61,50.62,47800.0,29.2435,29.255,29.2204,29.2262,47800.0
2012-04-19 11:00:00,50.63,50.66,50.61,50.63,32200.0,29.2319,29.2493,29.2204,29.2319,32200.0
2012-04-19 11:05:00,50.63,50.68,50.63,50.67,32300.0,29.2319,29.2608,29.2319,29.255,32300.0
2012-04-19 11:10:00,50.67,50.69,50.64,50.67,27100.0,29.255,29.2666,29.2377,29.255,27100.0
2012-04-19 11:15:00,50.67,50.68,50.65,50.67,32600.0,29.255,29.2608,29.2435,29.255,32600.0
2012-04-19 11:20:00,50.67,50.71,50.63,50.65,22900.0,29.255,29.2781,29.2319,29.2435,22900.0
2012-04-19 11:25:00,50.65,50.71,50.64,50.69,35300.0,29.2435,29.2781,29.2377,29.2666,35300.0
2012-04-19 11:30:00,50.69,50.73,50.62,50.65,34400.0,29.2666,29.2897,29.2262,29.2435,34400.0
2012-04-19 11:35:00,50.65,50.67,50.63,50.66,16500.0,29.2435,29.255,29.2319,29.2493,16500.0
2012-04-19 11:40:00,50.67,50.7,50.65,50.66,26500.0,29.255,29.2723,29.2435,29.2493,26500.0
2012-04-19 11:45:00,50.67,50.73,50.66,50.71,20300.0,29.255,29.2897,29.2493,29.2781,20300.0
2012-04-19 11:50:00,50.71,50.73,50.68,50.7,29100.0,29.2781,29.2897,29.2608,29.2723,29100.0
2012-04-19 11:55:00,50.69,50.72,50.68,50.7,15400.0,29.2666,29.2839,29.2608,29.2723,15400.0
2012-04-19 12:00:00,50.68,50.7,50.62,50.64,19700.0,29.2608,29.2723,29.2262,29.2377,19700.0
2012-04-19 12:05:00,50.63,50.66,50.6,50.62,19900.0,29.2319,29.2493,29.2146,29.2262,19900.0
2012-04-19 12:10:00,50.61,50.65,50.57,50.62,26900.0,29.2204,29.2435,29.1973,29.2262,26900.0
2012-04-19 12:15:00,50.61,50.62,50.57,50.6,43900.0,29.2204,29.2262,29.1973,29.2146,43900.0
2012-04-19 12:20:00,50.6,50.61,50.58,50.58,24900.0,29.2146,29.2204,29.2031,29.2031,24900.0
2012-04-19 12:25:00,50.58,50.61,50.57,50.61,16700.0,29.2031,29.2204,29.1973,29.2204,16700.0
2012-04-19 12:30:00,50.6,50.63,50.57,50.62,39000.0,29.2146,29.2319,29.1973,29.2262,39000.0
2012-04-19 12:35:00,50.62,50.67,50.62,50.64,14800.0,29.2262,29.255,29.2262,29.2377,14800.0
2012-04-19 12:40:00,50.63,50.64,50.59,50.63,9800.0,29.2319,29.2377,29.2088,29.2319,9800.0
2012-04-19 12:45:00,50.63,50.66,50.62,50.62,10500.0,29.2319,29.2493,29.2262,29.2262,10500.0
2012-04-19 12:50:00,50.62,50.65,50.62,50.64,6700.0,29.2262,29.2435,29.2262,29.2377,6700.0
2012-04-19 12:55:00,50.64,50.66,50.61,50.63,21300.0,29.2377,29.2493,29.2204,29.2319,21300.0
2012-04-19 13:00:00,50.63,50.66,50.62,50.65,9900.0,29.2319,29.2493,29.2262,29.2435,9900.0
2012-04-19 13:05:00,50.66,50.67,50.65,50.67,9600.0,29.2493,29.255,29.2435,29.255,9600.0
2012-04-19 13:10:00,50.66,50.67,50.61,50.61,25800.0,29.2493,29.255,29.2204,29.2204,25800.0
2012-04-19 13:15:00,50.61,50.67,50.61,50.66,14100.0,29.2204,29.255,29.2204,29.2493,14100.0
2012-04-19 13:20:00,50.65,50.66,50.59,50.62,15100.0,29.2435,29.2493,29.2088,29.2262,15100.0
2012-04-19 13:25:00,50.62,50.65,50.61,50.63,7100.0,29.2262,29.2435,29.2204,29.2319,7100.0
2012-04-19 13:30:00,50.63,50.66,50.62,50.65,15300.0,29.2319,29.2493,29.2262,29.2435,15300.0
2012-04-19 13:35:00,50.65,50.66,50.62,50.62,16300.0,29.2435,29.2493,29.2262,29.2262,16300.0
2012-04-19 13:40:00,50.63,50.63,50.61,50.61,3000.0,29.2319,29.2319,29.2204,29.2204,3000.0
2012-04-19 13:45:00,50.61,50.62,50.59,50.6,11200.0,29.2204,29.2262,29.2088,29.2146,11200.0
2012-04-19 13:50:00,50.61,50.62,50.57,50.57,20300.0,29.2204,29.2262,29.1973,29.1973,20300.0
2012-04-19 13:55:00,50.56,50.59,50.53,50.55,50300.0,29.1915,29.2088,29.1742,29.1857,50300.0
2012-04-19 14:00:00,50.55,50.55,50.52,50.54,10800.0,29.1857,29.1857,29.1684,29.18,10800.0
2012-04-19 14:05:00,50.54,50.59,50.54,50.59,9800.0,29.18,29.2088,29.18,29.2088,9800.0
2012-04-19 14:10:00,50.59,50.6,50.58,50.6,12300.0,29.2088,29.2146,29.2031,29.2146,12300.0
2012-04-19 14:15:00,50.6,50.61,50.52,50.55,19800.0,29.2146,29.2204,29.1684,29.1857,19800.0
2012-04-19 14:20:00,50.56,50.57,50.5,50.51,10400.0,29.1915,29.1973,29.1569,29.1626,10400.0
2012-04-19 14:25:00,50.52,50.53,50.49,50.52,21700.0,29.1684,29.1742,29.1511,29.1684,21700.0
2012-04-19 14:30:00,50.53,50.55,50.46,50.51,51900.0,29.1742,29.1857,29.1338,29.1626,51900.0
2012-04-19 14:35:00,50.51,50.51,50.46,50.49,28600.0,29.1626,29.1626,29.1338,29.1511,28600.0
2012-04-19 14:40:00,50.49,50.5,50.45,50.47,17800.0,29.1511,29.1569,29.128,29.1396,17800.0
2012-04-19 14:45:00,50.46,50.47,50.42,50.47,15800.0,29.1338,29.1396,29.1107,29.1396,15800.0
2012-04-19 14:50:00,50.46,50.47,50.41,50.45,25600.0,29.1338,29.1396,29.1049,29.128,25600.0
2012-04-19 14:55:00,50.45,50.46,50.42,50.42,14500.0,29.128,29.1338,29.1107,29.1107,14500.0
2012-04-19 15:00:00,50.43,50.46,50.41,50.44,29500.0,29.1165,29.1338,29.1049,29.1222,29500.0
2012-04-19 15:05:00,50.44,50.45,50.4,50.41,12900.0,29.1222,29.128,29.0991,29.1049,12900.0
2012-04-19 15:10:00,50.41,50.41,50.35,50.37,22000.0,29.1049,29.1049,29.0703,29.0818,22000.0
2012-04-19 15:15:00,50.38,50.4,50.35,50.38,28600.0,29.0876,29.0991,29.0703,29.0876,28600.0
2012-04-19 15:20:00,50.38,50.39,50.35,50.36,17100.0,29.0876,29.0934,29.0703,29.076,17100.0
2012-04-19 15:25:00,50.36,50.46,50.35,50.46,19900.0,29.076,29.1338,29.0703,29.1338,19900.0
2012-04-19 15:30:00,50.45,50.46,50.42,50.45,17800.0,29.128,29.1338,29.1107,29.128,17800.0
2012-04-19 15:35:00,50.44,50.48,50.44,50.46,24200.0,29.1222,29.1453,29.1222,29.1338,24200.0
2012-04-19 15:40:00,50.45,50.47,50.44,50.47,13200.0,29.128,29.1396,29.1222,29.1396,13200.0
2012-04-19 15:45:00,50.47,50.55,50.47,50.53,49600.0,29.1396,29.1857,29.1396,29.1742,49600.0
2012-04-19 15:50:00,50.53,50.53,50.46,50.5,45800.0,29.1742,29.1742,29.1338,29.1569,45800.0
2012-04-19 15:55:00,50.51,50.55,50.51,50.53,61600.0,29.1626,29.1857,29.1626,29.1742,61600.0
2012-04-20 09:30:00,50.54,50.62,50.51,50.57,444600.0,29.18,29.2262,29.1626,29.1973,444600.0
2012-04-20 09:35:00,50.57,50.71,50.57,50.57,47900.0,29.1973,29.2781,29.1973,29.1973,47900.0
2012-04-20 09:40:00,50.57,50.71,50.57,50.69,39200.0,29.1973,29.2781,29.1973,29.2666,39200.0
2012-04-20 09:45:00,50.68,50.79,50.66,50.71,82100.0,29.2608,29.3243,29.2493,29.2781,82100.0
2012-04-20 09:50:00,50.71,50.74,50.64,50.69,48300.0,29.2781,29.2954,29.2377,29.2666,48300.0
2012-04-20 09:55:00,50.69,50.69,50.59,50.67,25400.0,29.2666,29.2666,29.2088,29.255,25400.0
2012-04-20 10:00:00,50.68,50.68,50.6,50.65,38100.0,29.2608,29.2608,29.2146,29.2435,38100.0
2012-04-20 10:05:00,50.64,50.72,50.63,50.69,51900.0,29.2377,29.2839,29.2319,29.2666,51900.0
2012-04-20 10:10:00,50.69,50.76,50.66,50.73,29500.0,29.2666,29.307,29.2493,29.2897,29500.0
2012-04-20 10:15:00,50.74,50.78,50.73,50.75,33900.0,29.2954,29.3185,29.2897,29.3012,33900.0
2012-04-20 10:20:00,50.75,50.76,50.69,50.71,34900.0,29.3012,29.307,29.2666,29.2781,34900.0
2012-04-20 10:25:00,50.72,50.74,50.68,50.68,33600.0,29.2839,29.2954,29.2608,29.2608,33600.0
2012-04-20 10:30:00,50.68,50.76,50.67,50.7,38100.0,29.2608,29.307,29.255,29.2723,38100.0
2012-04-20 10:35:00,50.71,50.75,50.7,50.72,27000.0,29.2781,29.3012,29.2723,29.2839,27000.0
2012-04-20 10:40:00,50.73,50.74,50.65,50.67,68000.0,29.2897,29.2954,29.2435,29.255,68000.0
2012-04-20 10:45:00,50.68,50.72,50.67,50.71,28000.0,29.2608,29.2839,29.255,29.2781,28000.0
2012-04-20 10:50:00,50.71,50.83,50.71,50.8,22100.0,29.2781,29.3474,29.2781,29.3301,22100.0
2012-04-20 10:55:00,50.8,50.86,50.77,50.86,29200.0,29.3301,29.3647,29.3128,29.3647,29200.0
2012-04-20 11:00:00,50.87,50.97,50.86,50.97,30100.0,29.3705,29.4282,29.3647,29.4282,30100.0
2012-04-20 11:05:00,50.97,50.97,50.88,50.88,35100.0,29.4282,29.4282,29.3763,29.3763,35100.0
2012-04-20 11:10:00,50.89,50.92,50.86,50.89,25000.0,29.382,29.3994,29.3647,29.382,25000.0
2012-04-20 11:15:00,50.88,50.9,50.86,50.89,12600.0,29.3763,29.3878,29.3647,29.382,12600.0
2012-04-20 11:20:00,50.9,50.93,50.9,50.91,10000.0,29.3878,29.4051,29.3878,29.3936,10000.0
2012-04-20 11:25:00,50.91,50.92,50.89,50.92,16800.0,29.3936,29.3994,29.382,29.3994,16800.0
2012-04-20 11:30:00,50.92,50.95,50.9,50.93,23200.0,29.3994,29.4167,29.3878,29.4051,23200.0
2012-04-20 11:35:00,50.94,50.94,50.88,50.93,35500.0,29.4109,29.4109,29.3763,29.4051,35500.0
2012-04-20 11:40:00,50.92,50.92,50.9,50.9,14800.0,29.3994,29.3994,29.3878,29.3878,14800.0
2012-04-20 11:45:00,50.91,50.96,50.9,50.94,18600.0,29.3936,29.4225,29.3878,29.4109,18600.0
2012-04-20 11:50:00,50.94,50.98,50.94,50.96,8800.0,29.4109,29.434,29.4109,29.4225,8800.0
2012-04-20 11:55:00,50.96,50.99,50.95,50.99,10600.0,29.4225,29.4398,29.4167,29.4398,10600.0
2012-04-20 12:00:00,50.98,51.02,50.98,51.01,13600.0,29.434,29.4571,29.434,29.4513,13600.0
2012-04-20 12:05:00,51.02,51.04,51.01,51.02,8700.0,29.4571,29.4687,29.4513,29.4571,8700.0
2012-04-20 12:10:00,51.03,51.05,51.02,51.04,7100.0,29.4629,29.4744,29.4571,29.4687,7100.0
2012-04-20 12:15:00,51.03,51.04,51.03,51.04,6800.0,29.4629,29.4687,29.4629,29.4687,6800.0
2012-04-20 12:20:00,51.03,51.09,51.03,51.07,19400.0,29.4629,29.4975,29.4629,29.486,19400.0
2012-04-20 12:25:00,51.07,51.08,51.02,51.02,41300.0,29.486,29.4917,29.4571,29.4571,41300.0
2012-04-20 12:30:00,51.02,51.07,51.02,51.06,8900.0,29.4571,29.486,29.4571,29.4802,8900.0
2012-04-20 12:35:00,51.07,51.07,51.06,51.07,2400.0,29.486,29.486,29.4802,29.486,2400.0
2012-04-20 12:40:00,51.06,51.07,51.02,51.03,20000.0,29.4802,29.486,29.4571,29.4629,20000.0
2012-04-20 12:45:00,51.04,51.07,51.03,51.06,14900.0,29.4687,29.486,29.4629,29.4802,14900.0
2012-04-20 12:50:00,51.06,51.08,51.05,51.06,11800.0,29.4802,29.4917,29.4744,29.4802,11800.0
2012-04-20 12:55:00,51.06,51.08,51.06,51.07,8700.0,29.4802,29.4917,29.4802,29.486,8700.0
2012-04-20 13:00:00,51.06,51.07,51.06,51.06,5400.0,29.4802,29.486,29.4802,29.4802,5400.0
2012-04-20 13:05:00,51.07,51.09,51.06,51.08,11700.0,29.486,29.4975,29.4802,29.4917,11700.0
2012-04-20 13:10:00,51.08,51.09,51.06,51.08,17400.0,29.4917,29.4975,29.4802,29.4917,17400.0
2012-04-20 13:15:00,51.08,51.09,51.06,51.07,13500.0,29.4917,29.4975,29.4802,29.486,13500.0
2012-04-20 13:20:00,51.08,51.09,51.05,51.06,24700.0,29.4917,29.4975,29.4744,29.4802,24700.0
2012-04-20 13:25:00,51.06,51.07,51.04,51.06,15300.0,29.4802,29.486,29.4687,29.4802,15300.0
2012-04-20 13:30:00,51.06,51.06,51.03,51.03,11700.0,29.4802,29.4802,29.4629,29.4629,11700.0
2012-04-20 13:35:00,51.04,51.09,51.04,51.07,20700.0,29.4687,29.4975,29.4687,29.486,20700.0
2012-04-20 13:40:00,51.07,51.09,51.06,51.07,9600.0,29.486,29.4975,29.4802,29.486,9600.0
2012-04-20 13:45:00,51.08,51.09,51.07,51.08,7900.0,29.4917,29.4975,29.486,29.4917,7900.0
2012-04-20 13:50:00,51.08,51.08,51.05,51.07,9800.0,29.4917,29.4917,29.4744,29.486,9800.0
2012-04-20 13:55:00,51.06,51.07,51.03,51.04,12400.0,29.4802,29.486,29.4629,29.4687,12400.0
2012-04-20 14:00:00,51.03,51.04,51.01,51.01,11300.0,29.4629,29.4687,29.4513,29.4513,11300.0
2012-04-20 14:05:00,51.01,51.06,51.01,51.03,17500.0,29.4513,29.4802,29.4513,29.4629,17500.0
2012-04-20 14:10:00,51.03,51.06,51.02,51.06,19000.0,29.4629,29.4802,29.4571,29.4802,19000.0
2012-04-20 14:15:00,51.06,51.09,51.05,51.06,10100.0,29.4802,29.4975,29.4744,29.4802,10100.0
2012-04-20 14:20:00,51.05,51.07,51.04,51.06,10200.0,29.4744,29.486,29.4687,29.4802,10200.0
2012-04-20 14:25:00,51.07,51.11,51.07,51.1,9800.0,29.486,29.5091,29.486,29.5033,9800.0
2012-04-20 14:30:00,51.09,51.09,51.05,51.07,17300.0,29.4975,29.4975,29.4744,29.486,17300.0
2012-04-20 14:35:00,51.06,51.09,51.05,51.09,14500.0,29.4802,29.4975,29.4744,29.4975,14500.0
2012-04-20 14:40:00,51.09,51.12,51.09,51.11,13400.0,29.4975,29.5148,29.4975,29.5091,13400.0
2012-04-20 14:45:00,51.12,51.12,51.07,51.07,10700.0,29.5148,29.5148,29.486,29.486,10700.0
2012-04-20 14:50:00,51.07,51.08,51.06,51.06,5500.0,29.486,29.4917,29.4802,29.4802,5500.0
2012-04-20 14:55:00,51.07,51.08,51.04,51.08,21200.0,29.486,29.4917,29.4687,29.4917,21200.0
2012-04-20 15:00:00,51.08,51.08,51.03,51.04,14800.0,29.4917,29.4917,29.4629,29.4687,14800.0
2012-04-20 15:05:00,51.04,51.04,51.02,51.03,11200.0,29.4687,29.4687,29.4571,29.4629,11200.0
2012-04-20 15:10:00,51.02,51.06,51.01,51.06,26500.0,29.4571,29.4802,29.4513,29.4802,26500.0
2012-04-20 15:15:00,51.05,51.07,51.04,51.05,19400.0,29.4744,29.486,29.4687,29.4744,19400.0
2012-04-20 15:20:00,51.05,51.07,51.01,51.02,45800.0,29.4744,29.486,29.4513,29.4571,45800.0
2012-04-20 15:25:00,51.01,51.02,51.0,51.0,13900.0,29.4513,29.4571,29.4456,29.4456,13900.0
2012-04-20 15:30:00,51.01,51.02,51.0,51.02,9500.0,29.4513,29.4571,29.4456,29.4571,9500.0
2012-04-20 15:35:00,51.02,51.02,51.01,51.01,15800.0,29.4571,29.4571,29.4513,29.4513,15800.0
2012-04-20 15:40:00,51.02,51.05,50.98,51.0,48900.0,29.4571,29.4744,29.434,29.4456,48900.0
2012-04-20 15:45:00,50.99,51.0,50.97,51.0,63700.0,29.4398,29.4456,29.4282,29.4456,63700.0
2012-04-20 15:50:00,51.0,51.0,50.97,50.99,54200.0,29.4456,29.4456,29.4282,29.4398,54200.0
2012-04-20 15:55:00,50.99,51.01,50.98,50.99,211800.0,29.4398,29.4513,29.434,29.4398,211800.0
2012-04-23 09:30:00,50.94,51.02,50.68,50.78,60400.0,29.4109,29.4571,29.2608,29.3185,60400.0
2012-04-23 09:35:00,50.81,50.88,50.75,50.86,27700.0,29.3359,29.3763,29.3012,29.3647,27700.0
2012-04-23 09:40:00,50.86,50.94,50.83,50.85,24300.0,29.3647,29.4109,29.3474,29.359,24300.0
2012-04-23 09:45:00,50.85,50.89,50.84,50.89,31400.0,29.359,29.382,29.3532,29.382,31400.0
2012-04-23 09:50:00,50.9,50.92,50.81,50.86,39000.0,29.3878,29.3994,29.3359,29.3647,39000.0
2012-04-23 09:55:00,50.85,50.88,50.81,50.83,18600.0,29.359,29.3763,29.3359,29.3474,18600.0
2012-04-23 10:00:00,50.83,50.9,50.8,50.87,29100.0,29.3474,29.3878,29.3301,29.3705,29100.0
2012-04-23 10:05:00,50.84,50.86,50.82,50.83,34900.0,29.3532,29.3647,29.3416,29.3474,34900.0
2012-04-23 10:10:00,50.83,50.91,50.82,50.91,18700.0,29.3474,29.3936,29.3416,29.3936,18700.0
2012-04-23 10:15:00,50.92,50.93,50.83,50.86,17700.0,29.3994,29.4051,29.3474,29.3647,17700.0
2012-04-23 10:20:00,50.86,50.88,50.8,50.81,17000.0,29.3647,29.3763,29.3301,29.3359,17000.0
2012-04-23 10:25:00,50.82,50.85,50.79,50.82,11300.0,29.3416,29.359,29.3243,29.3416,11300.0
2012-04-23 10:30:00,50.82,50.82,50.76,50.78,16400.0,29.3416,29.3416,29.307,29.3185,16400.0
2012-04-23 10:35:00,50.76,50.79,50.73,50.79,18800.0,29.307,29.3243,29.2897,29.3243,18800.0
2012-04-23 10:40:00,50.79,50.84,50.79,50.81,9400.0,29.3243,29.3532,29.3243,29.3359,9400.0
2012-04-23 10:45:00,50.81,50.82,50.79,50.8,9200.0,29.3359,29.3416,29.3243,29.3301,9200.0
2012-04-23 10:50:00,50.79,50.8,50.76,50.78,19200.0,29.3243,29.3301,29.307,29.3185,19200.0
2012-04-23 10:55:00,50.77,50.82,50.77,50.8,11900.0,29.3128,29.3416,29.3128,29.3301,11900.0
2012-04-23 11:00:00,50.8,50.82,50.75,50.76,26600.0,29.3301,29.3416,29.3012,29.307,26600.0
2012-04-23 11:05:00,50.75,50.76,50.69,50.7,9900.0,29.3012,29.307,29.2666,29.2723,9900.0
2012-04-23 11:10:00,50.7,50.7,50.64,50.67,20200.0,29.2723,29.2723,29.2377,29.255,20200.0
2012-04-23 11:15:00,50.66,50.71,50.65,50.66,15200.0,29.2493,29.2781,29.2435,29.2493,15200.0
2012-04-23 11:20:00,50.67,50.68,50.62,50.62,19500.0,29.255,29.2608,29.2262,29.2262,19500.0
2012-04-23 11:25:00,50.63,50.67,50.62,50.64,31200.0,29.2319,29.255,29.2262,29.2377,31200.0
2012-04-23 11:30:00,50.63,50.63,50.6,50.61,9000.0,29.2319,29.2319,29.2146,29.2204,9000.0
2012-04-23 11:35:00,50.61,50.64,50.6,50.63,19000.0,29.2204,29.2377,29.2146,29.2319,19000.0
2012-04-23 11:40:00,50.63,50.63,50.61,50.62,5200.0,29.2319,29.2319,29.2204,29.2262,5200.0
2012-04-23 11:45:00,50.63,50.64,50.62,50.63,8500.0,29.2319,29.2377,29.2262,29.2319,8500.0
2012-04-23 11:50:00,50.64,50.65,50.63,50.65,14600.0,29.2377,29.2435,29.2319,29.2435,14600.0
2012-04-23 11:55:00,50.65,50.69,50.65,50.66,34100.0,29.2435,29.2666,29.2435,29.2493,34100.0
2012-04-23 12:00:00,50.67,50.68,50.65,50.67,7000.0,29.255,29.2608,29.2435,29.255,7000.0
2012-04-23 12:05:00,50.67,50.71,50.67,50.7,17000.0,29.255,29.2781,29.255,29.2723,17000.0
2012-04-23 12:10:00,50.69,50.71,50.69,50.7,14200.0,29.2666,29.2781,29.2666,29.2723,14200.0
2012-04-23 12:15:00,50.7,50.71,50.7,50.7,19700.0,29.2723,29.2781,29.2723,29.2723,19700.0
2012-04-23 12:20:00,50.7,50.71,50.7,50.7,19400.0,29.2723,29.2781,29.2723,29.2723,19400.0
2012-04-23 12:25:00,50.7,50.71,50.68,50.69,12000.0,29.2723,29.2781,29.2608,29.2666,12000.0
2012-04-23 12:30:00,50.7,50.71,50.7,50.71,10300.0,29.2723,29.2781,29.2723,29.2781,10300.0
2012-04-23 12:35:00,50.71,50.71,50.69,50.7,28700.0,29.2781,29.2781,29.2666,29.2723,28700.0
2012-04-23 12:40:00,50.69,50.73,50.69,50.73,15500.0,29.2666,29.2897,29.2666,29.2897,15500.0
2012-04-23 12:45:00,50.73,50.73,50.7,50.72,19300.0,29.2897,29.2897,29.2723,29.2839,19300.0
2012-04-23 12:50:00,50.72,50.74,50.72,50.72,4600.0,29.2839,29.2954,29.2839,29.2839,4600.0
2012-04-23 12:55:00,50.72,50.76,50.72,50.76,13200.0,29.2839,29.307,29.2839,29.307,13200.0
2012-04-23 13:00:00,50.76,50.77,50.75,50.77,27600.0,29.307,29.3128,29.3012,29.3128,27600.0
2012-04-23 13:05:00,50.76,50.78,50.75,50.77,11600.0,29.307,29.3185,29.3012,29.3128,11600.0
2012-04-23 13:10:00,50.76,50.79,50.76,50.77,5100.0,29.307,29.3243,29.307,29.3128,5100.0
2012-04-23 13:15:00,50.77,50.77,50.75,50.76,6600.0,29.3128,29.3128,29.3012,29.307,6600.0
2012-04-23 13:20:00,50.77,50.77,50.73,50.76,10700.0,29.3128,29.3128,29.2897,29.307,10700.0
2012-04-23 13:25:00,50.77,50.77,50.73,50.75,20000.0,29.3128,29.3128,29.2897,29.3012,20000.0
2012-04-23 13:30:00,50.75,50.77,50.74,50.76,16200.0,29.3012,29.3128,29.2954,29.307,16200.0
2012-04-23 13:35:00,50.76,50.82,50.76,50.8,22500.0,29.307,29.3416,29.307,29.3301,22500.0
2012-04-23 13:40:00,50.79,50.8,50.79,50.8,3000.0,29.3243,29.3301,29.3243,29.3301,3000.0
2012-04-23 13:45:00,50.79,50.8,50.74,50.78,20500.0,29.3243,29.3301,29.2954,29.3185,20500.0
2012-04-23 13:50:00,50.79,50.8,50.76,50.76,5000.0,29.3243,29.3301,29.307,29.307,5000.0
2012-04-23 13:55:00,50.77,50.78,50.77,50.78,3000.0,29.3128,29.3185,29.3128,29.3185,3000.0
2012-04-23 14:00:00,50.77,50.79,50.76,50.78,9400.0,29.3128,29.3243,29.307,29.3185,9400.0
2012-04-23 14:05:00,50.78,50.8,50.75,50.75,15800.0,29.3185,29.3301,29.3012,29.3012,15800.0
2012-04-23 14:10:00,50.76,50.78,50.74,50.77,6800.0,29.307,29.3185,29.2954,29.3128,6800.0
2012-04-23 14:15:00,50.78,50.8,50.76,50.8,5300.0,29.3185,29.3301,29.307,29.3301,5300.0
2012-04-23 14:20:00,50.8,50.84,50.8,50.83,14900.0,29.3301,29.3532,29.3301,29.3474,14900.0
2012-04-23 14:25:00,50.82,50.83,50.8,50.8,2800.0,29.3416,29.3474,29.3301,29.3301,2800.0
2012-04-23 14:30:00,50.8,50.86,50.8,50.84,11900.0,29.3301,29.3647,29.3301,29.3532,11900.0
2012-04-23 14:35:00,50.86,50.86,50.83,50.85,9300.0,29.3647,29.3647,29.3474,29.359,9300.0
2012-04-23 14:40:00,50.85,50.86,50.81,50.82,22300.0,29.359,29.3647,29.3359,29.3416,22300.0
2012-04-23 14:45:00,50.82,50.84,50.79,50.8,14100.0,29.3416,29.3532,29.3243,29.3301,14100.0
2012-04-23 14:50:00,50.79,50.81,50.77,50.8,15700.0,29.3243,29.3359,29.3128,29.3301,15700.0
2012-04-23 14:55:00,50.81,50.81,50.78,50.78,14100.0,29.3359,29.3359,29.3185,29.3185,14100.0
2012-04-23 15:00:00,50.78,50.8,50.77,50.78,12400.0,29.3185,29.3301,29.3128,29.3185,12400.0
2012-04-23 15:05:00,50.78,50.82,50.78,50.8,21000.0,29.3185,29.3416,29.3185,29.3301,21000.0
2012-04-23 15:10:00,50.8,50.81,50.78,50.8,15000.0,29.3301,29.3359,29.3185,29.3301,15000.0
2012-04-23 15:15:00,50.81,50.84,50.78,50.83,7900.0,29.3359,29.3532,29.3185,29.3474,7900.0
2012-04-23 15:20:00,50.82,50.84,50.78,50.78,21900.0,29.3416,29.3532,29.3185,29.3185,21900.0
2012-04-23 15:25:00,50.79,50.84,50.79,50.83,12500.0,29.3243,29.3532,29.3243,29.3474,12500.0
2012-04-23 15:30:00,50.82,50.85,50.8,50.8,17200.0,29.3416,29.359,29.3301,29.3301,17200.0
2012-04-23 15:35:00,50.8,50.83,50.8,50.82,13000.0,29.3301,29.3474,29.3301,29.3416,13000.0
2012-04-23 15:40:00,50.83,50.83,50.8,50.82,11800.0,29.3474,29.3474,29.3301,29.3416,11800.0
2012-04-23 15:45:00,50.82,50.83,50.79,50.81,30600.0,29.3416,29.3474,29.3243,29.3359,30600.0
2012-04-23 15:50:00,50.8,50.86,50.8,50.84,38800.0,29.3301,29.3647,29.3301,29.3532,38800.0
2012-04-23 15:55:00,50.84,50.86,50.83,50.85,82000.0,29.3532,29.3647,29.3474,29.359,82000.0
2012-04-24 09:30:00,50.81,50.86,50.69,50.75,33800.0,29.3359,29.3647,29.2666,29.3012,33800.0
2012-04-24 09:35:00,50.73,50.97,50.73,50.91,73200.0,29.2897,29.4282,29.2897,29.3936,73200.0
2012-04-24 09:40:00,50.91,50.93,50.85,50.88,94800.0,29.3936,29.4051,29.359,29.3763,94800.0
2012-04-24 09:45:00,50.89,50.91,50.83,50.86,42900.0,29.382,29.3936,29.3474,29.3647,42900.0
2012-04-24 09:50:00,50.86,50.87,50.77,50.79,49500.0,29.3647,29.3705,29.3128,29.3243,49500.0
2012-04-24 09:55:00,50.77,50.8,50.75,50.75,34300.0,29.3128,29.3301,29.3012,29.3012,34300.0
2012-04-24 10:00:00,50.75,50.83,50.75,50.81,49600.0,29.3012,29.3474,29.3012,29.3359,49600.0
2012-04-24 10:05:00,50.83,50.86,50.79,50.82,41200.0,29.3474,29.3647,29.3243,29.3416,41200.0
2012-04-24 10:10:00,50.82,50.87,50.82,50.86,25100.0,29.3416,29.3705,29.3416,29.3647,25100.0
2012-04-24 10:15:00,50.87,50.89,50.85,50.86,41300.0,29.3705,29.382,29.359,29.3647,41300.0
2012-04-24 10:20:00,50.86,50.89,50.83,50.87,45000.0,29.3647,29.382,29.3474,29.3705,45000.0
2012-04-24 10:25:00,50.87,50.91,50.86,50.87,47600.0,29.3705,29.3936,29.3647,29.3705,47600.0
2012-04-24 10:30:00,50.87,50.94,50.87,50.9,28900.0,29.3705,29.4109,29.3705,29.3878,28900.0
2012-04-24 10:35:00,50.9,50.9,50.84,50.86,35600.0,29.3878,29.3878,29.3532,29.3647,35600.0
2012-04-24 10:40:00,50.85,50.88,50.84,50.88,42100.0,29.359,29.3763,29.3532,29.3763,42100.0
2012-04-24 10:45:00,50.87,50.88,50.85,50.87,43500.0,29.3705,29.3763,29.359,29.3705,43500.0
2012-04-24 10:50:00,50.88,50.88,50.85,50.86,18900.0,29.3763,29.3763,29.359,29.3647,18900.0
2012-04-24 10:55:00,50.85,50.85,50.84,50.85,33500.0,29.359,29.359,29.3532,29.359,33500.0
2012-04-24 11:00:00,50.85,50.86,50.84,50.85,131300.0,29.359,29.3647,29.3532,29.359,131300.0
2012-04-24 11:05:00,50.86,50.86,50.81,50.81,28100.0,29.3647,29.3647,29.3359,29.3359,28100.0
2012-04-24 11:10:00,50.8,50.83,50.77,50.77,65300.0,29.3301,29.3474,29.3128,29.3128,65300.0
2012-04-24 11:15:00,50.78,50.8,50.75,50.78,45000.0,29.3185,29.3301,29.3012,29.3185,45000.0
2012-04-24 11:20:00,50.77,50.8,50.75,50.76,119700.0,29.3128,29.3301,29.3012,29.307,119700.0
2012-04-24 11:25:00,50.77,50.78,50.74,50.78,56800.0,29.3128,29.3185,29.2954,29.3185,56800.0
2012-04-24 11:30:00,50.78,50.78,50.76,50.77,60200.0,29.3185,29.3185,29.307,29.3128,60200.0
2012-04-24 11:35:00,50.77,50.78,50.72,50.73,115800.0,29.3128,29.3185,29.2839,29.2897,115800.0
2012-04-24 11:40:00,50.72,50.76,50.7,50.71,72600.0,29.2839,29.307,29.2723,29.2781,72600.0
2012-04-24 11:45:00,50.71,50.76,50.7,50.72,43600.0,29.2781,29.307,29.2723,29.2839,43600.0
2012-04-24 11:50:00,50.73,50.76,50.72,50.72,26700.0,29.2897,29.307,29.2839,29.2839,26700.0
2012-04-24 11:55:00,50.72,50.72,50.68,50.7,12700.0,29.2839,29.2839,29.2608,29.2723,12700.0
2012-04-24 12:00:00,50.7,50.75,50.69,50.75,17000.0,29.2723,29.3012,29.2666,29.3012,17000.0
2012-04-24 12:05:00,50.75,50.77,50.75,50.75,27100.0,29.3012,29.3128,29.3012,29.3012,27100.0
2012-04-24 12:10:00,50.75,50.76,50.74,50.75,21200.0,29.3012,29.307,29.2954,29.3012,21200.0
2012-04-24 12:15:00,50.75,50.76,50.67,50.7,39800.0,29.3012,29.307,29.255,29.2723,39800.0
2012-04-24 12:20:00,50.69,50.72,50.68,50.7,10000.0,29.2666,29.2839,29.2608,29.2723,10000.0
2012-04-24 12:25:00,50.7,50.71,50.69,50.71,20000.0,29.2723,29.2781,29.2666,29.2781,20000.0
2012-04-24 12:30:00,50.71,50.75,50.7,50.73,16600.0,29.2781,29.3012,29.2723,29.2897,16600.0
2012-04-24 12:35:00,50.74,50.76,50.72,50.73,14800.0,29.2954,29.307,29.2839,29.2897,14800.0
2012-04-24 12:40:00,50.72,50.73,50.71,50.73,34300.0,29.2839,29.2897,29.2781,29.2897,34300.0
2012-04-24 12:45:00,50.71,50.72,50.71,50.71,9400.0,29.2781,29.2839,29.2781,29.2781,9400.0
2012-04-24 12:50:00,50.71,50.71,50.7,50.71,17400.0,29.2781,29.2781,29.2723,29.2781,17400.0
2012-04-24 12:55:00,50.71,50.71,50.69,50.71,9900.0,29.2781,29.2781,29.2666,29.2781,9900.0
2012-04-24 13:00:00,50.71,50.71,50.7,50.71,7200.0,29.2781,29.2781,29.2723,29.2781,7200.0
2012-04-24 13:05:00,50.7,50.72,50.66,50.66,57000.0,29.2723,29.2839,29.2493,29.2493,57000.0
2012-04-24 13:10:00,50.67,50.69,50.66,50.68,11700.0,29.255,29.2666,29.2493,29.2608,11700.0
2012-04-24 13:15:00,50.69,50.69,50.64,50.65,25700.0,29.2666,29.2666,29.2377,29.2435,25700.0
2012-04-24 13:20:00,50.64,50.69,50.64,50.67,20900.0,29.2377,29.2666,29.2377,29.255,20900.0
2012-04-24 13:25:00,50.68,50.69,50.67,50.68,9200.0,29.2608,29.2666,29.255,29.2608,9200.0
2012-04-24 13:30:00,50.68,50.71,50.66,50.7,31100.0,29.2608,29.2781,29.2493,29.2723,31100.0
2012-04-24 13:35:00,50.7,50.77,50.7,50.77,71600.0,29.2723,29.3128,29.2723,29.3128,71600.0
2012-04-24 13:40:00,50.76,50.81,50.74,50.81,104600.0,29.307,29.3359,29.2954,29.3359,104600.0
2012-04-24 13:45:00,50.81,50.82,50.77,50.78,51400.0,29.3359,29.3416,29.3128,29.3185,51400.0
2012-04-24 13:50:00,50.78,50.8,50.73,50.74,43100.0,29.3185,29.3301,29.2897,29.2954,43100.0
2012-04-24 13:55:00,50.75,50.78,50.74,50.78,26100.0,29.3012,29.3185,29.2954,29.3185,26100.0
2012-04-24 14:00:00,50.78,50.78,50.75,50.75,41600.0,29.3185,29.3185,29.3012,29.3012,41600.0
2012-04-24 14:05:00,50.75,50.76,50.73,50.74,34300.0,29.3012,29.307,29.2897,29.2954,34300.0
2012-04-24 14:10:00,50.73,50.74,50.7,50.74,56500.0,29.2897,29.2954,29.2723,29.2954,56500.0
2012-04-24 14:15:00,50.73,50.73,50.7,50.71,19300.0,29.2897,29.2897,29.2723,29.2781,19300.0
2012-04-24 14:20:00,50.71,50.73,50.7,50.73,10600.0,29.2781,29.2897,29.2723,29.2897,10600.0
2012-04-24 14:25:00,50.73,50.73,50.72,50.73,14800.0,29.2897,29.2897,29.2839,29.2897,14800.0
2012-04-24 14:30:00,50.72,50.74,50.72,50.73,148400.0,29.2839,29.2954,29.2839,29.2897,148400.0
2012-04-24 14:35:00,50.73,50.75,50.73,50.75,24700.0,29.2897,29.3012,29.2897,29.3012,24700.0
2012-04-24 14:40:00,50.75,50.76,50.74,50.76,15900.0,29.3012,29.307,29.2954,29.307,15900.0
2012-04-24 14:45:00,50.75,50.76,50.74,50.76,22300.0,29.3012,29.307,29.2954,29.307,22300.0
2012-04-24 14:50:00,50.76,50.76,50.75,50.75,16200.0,29.307,29.307,29.3012,29.3012,16200.0
2012-04-24 14:55:00,50.75,50.76,50.75,50.76,16900.0,29.3012,29.307,29.3012,29.307,16900.0
2012-04-24 15:00:00,50.76,50.79,50.75,50.79,39600.0,29.307,29.3243,29.3012,29.3243,39600.0
2012-04-24 15:05:00,50.79,50.79,50.78,50.79,13400.0,29.3243,29.3243,29.3185,29.3243,13400.0
2012-04-24 15:10:00,50.79,50.8,50.77,50.78,32400.0,29.3243,29.3301,29.3128,29.3185,32400.0
2012-04-24 15:15:00,50.79,50.81,50.78,50.78,29400.0,29.3243,29.3359,29.3185,29.3185,29400.0
2012-04-24 15:20:00,50.78,50.82,50.77,50.82,36200.0,29.3185,29.3416,29.3128,29.3416,36200.0
2012-04-24 15:25:00,50.82,50.82,50.75,50.76,46300.0,29.3416,29.3416,29.3012,29.307,46300.0
2012-04-24 15:30:00,50.76,50.77,50.74,50.75,38900.0,29.307,29.3128,29.2954,29.3012,38900.0
2012-04-24 15:35:00,50.76,50.76,50.72,50.76,39100.0,29.307,29.307,29.2839,29.307,39100.0
2012-04-24 15:40:00,50.76,50.77,50.75,50.75,30500.0,29.307,29.3128,29.3012,29.3012,30500.0
2012-04-24 15:45:00,50.76,50.79,50.73,50.76,81700.0,29.307,29.3243,29.2897,29.307,81700.0
2012-04-24 15:50:00,50.75,50.79,50.75,50.76,48900.0,29.3012,29.3243,29.3012,29.307,48900.0
2012-04-24 15:55:00,50.76,50.82,50.74,50.82,128700.0,29.307,29.3416,29.2954,29.3416,128700.0
2012-04-25 09:30:00,51.03,51.03,50.77,50.86,42100.0,29.4629,29.4629,29.3128,29.3647,42100.0
2012-04-25 09:35:00,50.86,50.99,50.86,50.95,22200.0,29.3647,29.4398,29.3647,29.4167,22200.0
2012-04-25 09:40:00,50.96,51.06,50.91,50.98,20800.0,29.4225,29.4802,29.3936,29.434,20800.0
2012-04-25 09:45:00,50.98,51.03,50.92,50.93,18200.0,29.434,29.4629,29.3994,29.4051,18200.0
2012-04-25 09:50:00,50.92,51.02,50.91,50.98,55200.0,29.3994,29.4571,29.3936,29.434,55200.0
2012-04-25 09:55:00,50.98,51.0,50.96,50.97,16400.0,29.434,29.4456,29.4225,29.4282,16400.0
2012-04-25 10:00:00,50.98,51.0,50.94,50.99,39400.0,29.434,29.4456,29.4109,29.4398,39400.0
2012-04-25 10:05:00,50.99,51.0,50.94,50.96,49200.0,29.4398,29.4456,29.4109,29.4225,49200.0
2012-04-25 10:10:00,50.95,50.99,50.92,50.98,26300.0,29.4167,29.4398,29.3994,29.434,26300.0
2012-04-25 10:15:00,50.99,51.0,50.98,50.99,7200.0,29.4398,29.4456,29.434,29.4398,7200.0
2012-04-25 10:20:00,50.99,51.0,50.98,51.0,130200.0,29.4398,29.4456,29.434,29.4456,130200.0
2012-04-25 10:25:00,51.0,51.06,50.99,51.05,45000.0,29.4456,29.4802,29.4398,29.4744,45000.0
2012-04-25 10:30:00,51.04,51.1,51.04,51.1,38000.0,29.4687,29.5033,29.4687,29.5033,38000.0
2012-04-25 10:35:00,51.1,51.11,51.07,51.08,30600.0,29.5033,29.5091,29.486,29.4917,30600.0
2012-04-25 10:40:00,51.09,51.1,51.08,51.09,28600.0,29.4975,29.5033,29.4917,29.4975,28600.0
2012-04-25 10:45:00,51.09,51.1,51.05,51.09,29700.0,29.4975,29.5033,29.4744,29.4975,29700.0
2012-04-25 10:50:00,51.1,51.15,51.08,51.14,21400.0,29.5033,29.5322,29.4917,29.5264,21400.0
2012-04-25 10:55:00,51.15,51.19,51.14,51.18,19000.0,29.5322,29.5553,29.5264,29.5495,19000.0
2012-04-25 11:00:00,51.18,51.19,51.15,51.16,17900.0,29.5495,29.5553,29.5322,29.5379,17900.0
2012-04-25 11:05:00,51.16,51.17,51.13,51.13,26000.0,29.5379,29.5437,29.5206,29.5206,26000.0
2012-04-25 11:10:00,51.14,51.16,51.12,51.15,29200.0,29.5264,29.5379,29.5148,29.5322,29200.0
2012-04-25 11:15:00,51.15,51.15,51.1,51.13,24500.0,29.5322,29.5322,29.5033,29.5206,24500.0
2012-04-25 11:20:00,51.13,51.14,51.1,51.13,43600.0,29.5206,29.5264,29.5033,29.5206,43600.0
2012-04-25 11:25:00,51.12,51.13,51.06,51.09,59300.0,29.5148,29.5206,29.4802,29.4975,59300.0
2012-04-25 11:30:00,51.09,51.09,51.04,51.05,45200.0,29.4975,29.4975,29.4687,29.4744,45200.0
2012-04-25 11:35:00,51.06,51.06,51.04,51.04,35100.0,29.4802,29.4802,29.4687,29.4687,35100.0
2012-04-25 11:40:00,51.05,51.06,51.02,51.04,32900.0,29.4744,29.4802,29.4571,29.4687,32900.0
2012-04-25 11:45:00,51.04,51.06,51.01,51.05,31000.0,29.4687,29.4802,29.4513,29.4744,31000.0
2012-04-25 11:50:00,51.03,51.06,51.02,51.04,41400.0,29.4629,29.4802,29.4571,29.4687,41400.0
2012-04-25 11:55:00,51.05,51.07,51.01,51.04,61100.0,29.4744,29.486,29.4513,29.4687,61100.0
2012-04-25 12:00:00,51.04,51.05,51.03,51.04,7100.0,29.4687,29.4744,29.4629,29.4687,7100.0
2012-04-25 12:05:00,51.04,51.05,51.03,51.03,11100.0,29.4687,29.4744,29.4629,29.4629,11100.0
2012-04-25 12:10:00,51.03,51.06,51.03,51.05,26800.0,29.4629,29.4802,29.4629,29.4744,26800.0
2012-04-25 12:15:00,51.04,51.06,51.01,51.02,17500.0,29.4687,29.4802,29.4513,29.4571,17500.0
2012-04-25 12:20:00,51.02,51.03,51.01,51.02,12600.0,29.4571,29.4629,29.4513,29.4571,12600.0
2012-04-25 12:25:00,51.02,51.05,51.0,51.05,14900.0,29.4571,29.4744,29.4456,29.4744,14900.0
2012-04-25 12:30:00,51.05,51.05,50.98,51.01,26400.0,29.4744,29.4744,29.434,29.4513,26400.0
2012-04-25 12:35:00,51.02,51.05,51.0,51.01,12100.0,29.4571,29.4744,29.4456,29.4513,12100.0
2012-04-25 12:40:00,51.01,51.07,51.01,51.05,28300.0,29.4513,29.486,29.4513,29.4744,28300.0
2012-04-25 12:45:00,51.05,51.08,51.03,51.04,48400.0,29.4744,29.4917,29.4629,29.4687,48400.0
2012-04-25 12:50:00,51.04,51.06,51.04,51.05,24000.0,29.4687,29.4802,29.4687,29.4744,24000.0
2012-04-25 12:55:00,51.05,51.07,51.04,51.05,23000.0,29.4744,29.486,29.4687,29.4744,23000.0
2012-04-25 13:00:00,51.05,51.06,51.04,51.04,21100.0,29.4744,29.4802,29.4687,29.4687,21100.0
2012-04-25 13:05:00,51.05,51.06,51.04,51.05,31500.0,29.4744,29.4802,29.4687,29.4744,31500.0
2012-04-25 13:10:00,51.05,51.05,51.04,51.04,16400.0,29.4744,29.4744,29.4687,29.4687,16400.0
2012-04-25 13:15:00,51.05,51.1,51.04,51.08,32000.0,29.4744,29.5033,29.4687,29.4917,32000.0
2012-04-25 13:20:00,51.09,51.13,51.09,51.13,16000.0,29.4975,29.5206,29.4975,29.5206,16000.0
2012-04-25 13:25:00,51.13,51.15,51.13,51.15,7700.0,29.5206,29.5322,29.5206,29.5322,7700.0
2012-04-25 13:30:00,51.15,51.18,51.14,51.16,17500.0,29.5322,29.5495,29.5264,29.5379,17500.0
2012-04-25 13:35:00,51.16,51.2,51.16,51.2,33300.0,29.5379,29.561,29.5379,29.561,33300.0
2012-04-25 13:40:00,51.19,51.21,51.18,51.2,16300.0,29.5553,29.5668,29.5495,29.561,16300.0
2012-04-25 13:45:00,51.2,51.22,51.2,51.21,10200.0,29.561,29.5726,29.561,29.5668,10200.0
2012-04-25 13:50:00,51.21,51.24,51.2,51.24,7200.0,29.5668,29.5841,29.561,29.5841,7200.0
2012-04-25 13:55:00,51.24,51.26,51.23,51.23,31500.0,29.5841,29.5957,29.5784,29.5784,31500.0
2012-04-25 14:00:00,51.23,51.23,51.16,51.18,52300.0,29.5784,29.5784,29.5379,29.5495,52300.0
2012-04-25 14:05:00,51.18,51.2,51.16,51.19,12900.0,29.5495,29.561,29.5379,29.5553,12900.0
2012-04-25 14:10:00,51.19,51.23,51.19,51.23,9000.0,29.5553,29.5784,29.5553,29.5784,9000.0
2012-04-25 14:15:00,51.23,51.26,51.23,51.25,11000.0,29.5784,29.5957,29.5784,29.5899,11000.0
2012-04-25 14:20:00,51.26,51.36,51.26,51.34,43400.0,29.5957,29.6534,29.5957,29.6419,43400.0
2012-04-25 14:25:00,51.35,51.38,51.33,51.33,39800.0,29.6476,29.665,29.6361,29.6361,39800.0
2012-04-25 14:30:00,51.32,51.35,51.28,51.28,31700.0,29.6303,29.6476,29.6072,29.6072,31700.0
2012-04-25 14:35:00,51.28,51.3,51.25,51.28,32300.0,29.6072,29.6188,29.5899,29.6072,32300.0
2012-04-25 14:40:00,51.28,51.33,51.26,51.26,39700.0,29.6072,29.6361,29.5957,29.5957,39700.0
2012-04-25 14:45:00,51.26,51.3,51.25,51.28,32700.0,29.5957,29.6188,29.5899,29.6072,32700.0
2012-04-25 14:50:00,51.29,51.29,51.26,51.29,21100.0,29.613,29.613,29.5957,29.613,21100.0
2012-04-25 14:55:00,51.28,51.3,51.26,51.3,33700.0,29.6072,29.6188,29.5957,29.6188,33700.0
2012-04-25 15:00:00,51.3,51.34,51.27,51.33,34500.0,29.6188,29.6419,29.6014,29.6361,34500.0
2012-04-25 15:05:00,51.33,51.34,51.31,51.34,22400.0,29.6361,29.6419,29.6245,29.6419,22400.0
2012-04-25 15:10:00,51.34,51.35,51.31,51.32,26400.0,29.6419,29.6476,29.6245,29.6303,26400.0
2012-04-25 15:15:00,51.32,51.32,51.3,51.31,28500.0,29.6303,29.6303,29.6188,29.6245,28500.0
2012-04-25 15:20:00,51.31,51.32,51.26,51.29,53100.0,29.6245,29.6303,29.5957,29.613,53100.0
2012-04-25 15:25:00,51.29,51.31,51.28,51.29,41900.0,29.613,29.6245,29.6072,29.613,41900.0
2012-04-25 15:30:00,51.29,51.29,51.23,51.24,65400.0,29.613,29.613,29.5784,29.5841,65400.0
2012-04-25 15:35:00,51.23,51.25,51.19,51.2,86000.0,29.5784,29.5899,29.5553,29.561,86000.0
2012-04-25 15:40:00,51.19,51.27,51.19,51.27,60500.0,29.5553,29.6014,29.5553,29.6014,60500.0
2012-04-25 15:45:00,51.26,51.27,51.24,51.27,38400.0,29.5957,29.6014,29.5841,29.6014,38400.0
2012-04-25 15:50:00,51.26,51.3,51.26,51.29,62800.0,29.5957,29.6188,29.5957,29.613,62800.0
2012-04-25 15:55:00,51.28,51.29,51.23,51.25,114400.0,29.6072,29.613,29.5784,29.5899,114400.0
2012-04-26 09:30:00,51.97,52.21,51.94,52.03,165300.0,30.0056,30.1442,29.9883,30.0402,165300.0
2012-04-26 09:35:00,52.0,52.11,51.98,52.02,138700.0,30.0229,30.0864,30.0114,30.0345,138700.0
2012-04-26 09:40:00,52.02,52.07,51.97,52.02,78700.0,30.0345,30.0633,30.0056,30.0345,78700.0
2012-04-26 09:45:00,52.0,52.01,51.88,51.91,62200.0,30.0229,30.0287,29.9536,29.971,62200.0
2012-04-26 09:50:00,51.91,51.91,51.75,51.75,83800.0,29.971,29.971,29.8786,29.8786,83800.0
2012-04-26 09:55:00,51.74,51.8,51.73,51.76,31600.0,29.8728,29.9074,29.867,29.8844,31600.0
2012-04-26 10:00:00,51.76,51.9,51.76,51.84,237400.0,29.8844,29.9652,29.8844,29.9305,237400.0
2012-04-26 10:05:00,51.82,51.99,51.79,51.94,55800.0,29.919,30.0171,29.9017,29.9883,55800.0
2012-04-26 10:10:00,51.94,51.94,51.79,51.79,14000.0,29.9883,29.9883,29.9017,29.9017,14000.0
2012-04-26 10:15:00,51.79,51.79,51.62,51.64,92200.0,29.9017,29.9017,29.8035,29.8151,92200.0
2012-04-26 10:20:00,51.62,51.67,51.57,51.67,29500.0,29.8035,29.8324,29.7747,29.8324,29500.0
2012-04-26 10:25:00,51.66,51.7,51.62,51.65,22800.0,29.8266,29.8497,29.8035,29.8208,22800.0
2012-04-26 10:30:00,51.65,51.65,51.54,51.54,28700.0,29.8208,29.8208,29.7573,29.7573,28700.0
2012-04-26 10:35:00,51.54,51.55,51.44,51.45,35800.0,29.7573,29.7631,29.6996,29.7054,35800.0
2012-04-26 10:40:00,51.45,51.49,51.4,51.42,157300.0,29.7054,29.7285,29.6765,29.6881,157300.0
2012-04-26 10:45:00,51.43,51.44,51.38,51.43,32500.0,29.6938,29.6996,29.665,29.6938,32500.0
2012-04-26 10:50:00,51.43,51.43,51.21,51.21,72200.0,29.6938,29.6938,29.5668,29.5668,72200.0
2012-04-26 10:55:00,51.21,51.22,51.15,51.17,87100.0,29.5668,29.5726,29.5322,29.5437,87100.0
2012-04-26 11:00:00,51.17,51.31,51.17,51.26,105200.0,29.5437,29.6245,29.5437,29.5957,105200.0
2012-04-26 11:05:00,51.25,51.32,51.25,51.31,13900.0,29.5899,29.6303,29.5899,29.6245,13900.0
2012-04-26 11:10:00,51.31,51.42,51.3,51.41,18800.0,29.6245,29.6881,29.6188,29.6823,18800.0
2012-04-26 11:15:00,51.4,51.41,51.36,51.37,12300.0,29.6765,29.6823,29.6534,29.6592,12300.0
2012-04-26 11:20:00,51.38,51.41,51.38,51.4,4900.0,29.665,29.6823,29.665,29.6765,4900.0
2012-04-26 11:25:00,51.39,51.42,51.39,51.42,17900.0,29.6707,29.6881,29.6707,29.6881,17900.0
2012-04-26 11:30:00,51.42,51.47,51.41,51.46,17300.0,29.6881,29.7169,29.6823,29.7111,17300.0
2012-04-26 11:35:00,51.47,51.53,51.46,51.53,18300.0,29.7169,29.7516,29.7111,29.7516,18300.0
2012-04-26 11:40:00,51.52,51.62,51.51,51.61,45400.0,29.7458,29.8035,29.74,29.7977,45400.0
2012-04-26 11:45:00,51.62,51.68,51.62,51.68,32500.0,29.8035,29.8382,29.8035,29.8382,32500.0
2012-04-26 11:50:00,51.68,51.68,51.61,51.62,37900.0,29.8382,29.8382,29.7977,29.8035,37900.0
2012-04-26 11:55:00,51.62,51.66,51.61,51.63,12300.0,29.8035,29.8266,29.7977,29.8093,12300.0
2012-04-26 12:00:00,51.63,51.63,51.58,51.59,12900.0,29.8093,29.8093,29.7804,29.7862,12900.0
2012-04-26 12:05:00,51.58,51.58,51.5,51.55,27800.0,29.7804,29.7804,29.7342,29.7631,27800.0
2012-04-26 12:10:00,51.55,51.56,51.5,51.54,30400.0,29.7631,29.7689,29.7342,29.7573,30400.0
2012-04-26 12:15:00,51.53,51.58,51.53,51.58,10100.0,29.7516,29.7804,29.7516,29.7804,10100.0
2012-04-26 12:20:00,51.58,51.63,51.57,51.62,11000.0,29.7804,29.8093,29.7747,29.8035,11000.0
2012-04-26 12:25:00,51.61,51.66,51.61,51.66,6900.0,29.7977,29.8266,29.7977,29.8266,6900.0
2012-04-26 12:30:00,51.66,51.66,51.63,51.63,12000.0,29.8266,29.8266,29.8093,29.8093,12000.0
2012-04-26 12:35:00,51.63,51.64,51.59,51.59,13500.0,29.8093,29.8151,29.7862,29.7862,13500.0
2012-04-26 12:40:00,51.6,51.6,51.55,51.58,26700.0,29.792,29.792,29.7631,29.7804,26700.0
2012-04-26 12:45:00,51.59,51.6,51.57,51.58,26700.0,29.7862,29.792,29.7747,29.7804,26700.0
2012-04-26 12:50:00,51.58,51.6,51.58,51.6,7400.0,29.7804,29.792,29.7804,29.792,7400.0
2012-04-26 12:55:00,51.6,51.6,51.59,51.6,12100.0,29.792,29.792,29.7862,29.792,12100.0
2012-04-26 13:00:00,51.6,51.6,51.59,51.6,14800.0,29.792,29.792,29.7862,29.792,14800.0
2012-04-26 13:05:00,51.6,51.6,51.59,51.6,8900.0,29.792,29.792,29.7862,29.792,8900.0
2012-04-26 13:10:00,51.6,51.65,51.59,51.65,19100.0,29.792,29.8208,29.7862,29.8208,19100.0
2012-04-26 13:15:00,51.65,51.74,51.65,51.73,19700.0,29.8208,29.8728,29.8208,29.867,19700.0
2012-04-26 13:20:00,51.74,51.79,51.74,51.79,27600.0,29.8728,29.9017,29.8728,29.9017,27600.0
2012-04-26 13:25:00,51.8,51.81,51.75,51.76,32400.0,29.9074,29.9132,29.8786,29.8844,32400.0
2012-04-26 13:30:00,51.77,51.8,51.77,51.8,12200.0,29.8901,29.9074,29.8901,29.9074,12200.0
2012-04-26 13:35:00,51.8,51.8,51.72,51.74,39200.0,29.9074,29.9074,29.8613,29.8728,39200.0
2012-04-26 13:40:00,51.75,51.75,51.72,51.72,6400.0,29.8786,29.8786,29.8613,29.8613,6400.0
2012-04-26 13:45:00,51.72,51.74,51.68,51.68,24400.0,29.8613,29.8728,29.8382,29.8382,24400.0
2012-04-26 13:50:00,51.69,51.78,51.69,51.78,29500.0,29.8439,29.8959,29.8439,29.8959,29500.0
2012-04-26 13:55:00,51.78,51.79,51.77,51.79,9500.0,29.8959,29.9017,29.8901,29.9017,9500.0
2012-04-26 14:00:00,51.79,51.85,51.79,51.83,24300.0,29.9017,29.9363,29.9017,29.9248,24300.0
2012-04-26 14:05:00,51.83,51.84,51.77,51.77,25200.0,29.9248,29.9305,29.8901,29.8901,25200.0
2012-04-26 14:10:00,51.78,51.78,51.7,51.72,27800.0,29.8959,29.8959,29.8497,29.8613,27800.0
2012-04-26 14:15:00,51.72,51.75,51.69,51.74,20500.0,29.8613,29.8786,29.8439,29.8728,20500.0
2012-04-26 14:20:00,51.75,51.81,51.75,51.81,22900.0,29.8786,29.9132,29.8786,29.9132,22900.0
2012-04-26 14:25:00,51.81,51.81,51.75,51.79,18000.0,29.9132,29.9132,29.8786,29.9017,18000.0
2012-04-26 14:30:00,51.79,51.81,51.79,51.8,19100.0,29.9017,29.9132,29.9017,29.9074,19100.0
2012-04-26 14:35:00,51.8,51.81,51.8,51.81,19000.0,29.9074,29.9132,29.9074,29.9132,19000.0
2012-04-26 14:40:00,51.8,51.81,51.8,51.81,11800.0,29.9074,29.9132,29.9074,29.9132,11800.0
2012-04-26 14:45:00,51.8,51.91,51.8,51.91,48000.0,29.9074,29.971,29.9074,29.971,48000.0
2012-04-26 14:50:00,51.91,51.99,51.91,51.98,38200.0,29.971,30.0171,29.971,30.0114,38200.0
2012-04-26 14:55:00,51.98,52.06,51.98,52.05,46500.0,30.0114,30.0576,30.0114,30.0518,46500.0
2012-04-26 15:00:00,52.05,52.17,52.05,52.16,80500.0,30.0518,30.1211,30.0518,30.1153,80500.0
2012-04-26 15:05:00,52.17,52.18,51.99,51.99,67200.0,30.1211,30.1268,30.0171,30.0171,67200.0
2012-04-26 15:10:00,51.99,52.0,51.92,51.95,36100.0,30.0171,30.0229,29.9767,29.9941,36100.0
2012-04-26 15:15:00,51.95,51.96,51.91,51.92,81200.0,29.9941,29.9998,29.971,29.9767,81200.0
2012-04-26 15:20:00,51.92,51.93,51.92,51.93,13000.0,29.9767,29.9825,29.9767,29.9825,13000.0
2012-04-26 15:25:00,51.93,51.93,51.9,51.91,47000.0,29.9825,29.9825,29.9652,29.971,47000.0
2012-04-26 15:30:00,51.92,51.92,51.9,51.9,21000.0,29.9767,29.9767,29.9652,29.9652,21000.0
2012-04-26 15:35:00,51.91,51.91,51.9,51.91,35900.0,29.971,29.971,29.9652,29.971,35900.0
2012-04-26 15:40:00,51.91,51.91,51.86,51.86,57200.0,29.971,29.971,29.9421,29.9421,57200.0
2012-04-26 15:45:00,51.87,51.92,51.85,51.92,59500.0,29.9479,29.9767,29.9363,29.9767,59500.0
2012-04-26 15:50:00,51.92,51.94,51.89,51.93,114400.0,29.9767,29.9883,29.9594,29.9825,114400.0
2012-04-26 15:55:00,51.93,51.93,51.87,51.92,221000.0,29.9825,29.9825,29.9479,29.9767,221000.0
2012-04-27 09:30:00,52.01,52.02,51.88,51.98,98300.0,30.0287,30.0345,29.9536,30.0114,98300.0
2012-04-27 09:35:00,52.0,52.05,51.79,51.8,56600.0,30.0229,30.0518,29.9017,29.9074,56600.0
2012-04-27 09:40:00,51.8,52.0,51.8,51.99,38200.0,29.9074,30.0229,29.9074,30.0171,38200.0
2012-04-27 09:45:00,52.0,52.17,51.99,52.12,277800.0,30.0229,30.1211,30.0171,30.0922,277800.0
2012-04-27 09:50:00,52.12,52.12,51.96,51.97,111800.0,30.0922,30.0922,29.9998,30.0056,111800.0
2012-04-27 09:55:00,51.99,52.02,51.98,52.0,52400.0,30.0171,30.0345,30.0114,30.0229,52400.0
2012-04-27 10:00:00,51.99,52.0,51.91,51.98,23800.0,30.0171,30.0229,29.971,30.0114,23800.0
2012-04-27 10:05:00,51.99,52.01,51.95,51.97,65900.0,30.0171,30.0287,29.9941,30.0056,65900.0
2012-04-27 10:10:00,51.96,51.97,51.82,51.82,69200.0,29.9998,30.0056,29.919,29.919,69200.0
2012-04-27 10:15:00,51.82,51.87,51.78,51.86,28600.0,29.919,29.9479,29.8959,29.9421,28600.0
2012-04-27 10:20:00,51.85,51.94,51.85,51.94,19500.0,29.9363,29.9883,29.9363,29.9883,19500.0
2012-04-27 10:25:00,51.93,51.95,51.89,51.92,33300.0,29.9825,29.9941,29.9594,29.9767,33300.0
2012-04-27 10:30:00,51.92,51.95,51.9,51.94,26500.0,29.9767,29.9941,29.9652,29.9883,26500.0
2012-04-27 10:35:00,51.94,51.99,51.93,51.96,36600.0,29.9883,30.0171,29.9825,29.9998,36600.0
2012-04-27 10:40:00,51.97,52.0,51.94,52.0,47200.0,30.0056,30.0229,29.9883,30.0229,47200.0
2012-04-27 10:45:00,51.99,52.0,51.98,51.99,26400.0,30.0171,30.0229,30.0114,30.0171,26400.0
2012-04-27 10:50:00,51.99,52.01,51.95,51.96,51700.0,30.0171,30.0287,29.9941,29.9998,51700.0
2012-04-27 10:55:00,51.96,52.02,51.95,52.01,21500.0,29.9998,30.0345,29.9941,30.0287,21500.0
2012-04-27 11:00:00,52.01,52.02,52.0,52.01,16800.0,30.0287,30.0345,30.0229,30.0287,16800.0
2012-04-27 11:05:00,52.01,52.01,51.98,51.99,14000.0,30.0287,30.0287,30.0114,30.0171,14000.0
2012-04-27 11:10:00,51.98,52.0,51.97,51.99,14400.0,30.0114,30.0229,30.0056,30.0171,14400.0
2012-04-27 11:15:00,52.0,52.01,51.99,52.0,15000.0,30.0229,30.0287,30.0171,30.0229,15000.0
2012-04-27 11:20:00,52.0,52.0,51.94,51.95,11700.0,30.0229,30.0229,29.9883,29.9941,11700.0
2012-04-27 11:25:00,51.95,51.97,51.92,51.92,17100.0,29.9941,30.0056,29.9767,29.9767,17100.0
2012-04-27 11:30:00,51.92,51.98,51.91,51.97,18400.0,29.9767,30.0114,29.971,30.0056,18400.0
2012-04-27 11:35:00,51.96,52.0,51.96,51.97,12200.0,29.9998,30.0229,29.9998,30.0056,12200.0
2012-04-27 11:40:00,51.97,51.97,51.93,51.94,8200.0,30.0056,30.0056,29.9825,29.9883,8200.0
2012-04-27 11:45:00,51.94,51.95,51.92,51.93,12700.0,29.9883,29.9941,29.9767,29.9825,12700.0
2012-04-27 11:50:00,51.93,51.94,51.89,51.9,27300.0,29.9825,29.9883,29.9594,29.9652,27300.0
2012-04-27 11:55:00,51.89,51.9,51.88,51.9,17800.0,29.9594,29.9652,29.9536,29.9652,17800.0
2012-04-27 12:00:00,51.9,51.9,51.85,51.86,15800.0,29.9652,29.9652,29.9363,29.9421,15800.0
2012-04-27 12:05:00,51.86,51.87,51.84,51.86,20900.0,29.9421,29.9479,29.9305,29.9421,20900.0
2012-04-27 12:10:00,51.86,51.91,51.85,51.9,26400.0,29.9421,29.971,29.9363,29.9652,26400.0
2012-04-27 12:15:00,51.9,51.93,51.88,51.93,58700.0,29.9652,29.9825,29.9536,29.9825,58700.0
2012-04-27 12:20:00,51.92,51.93,51.9,51.9,10900.0,29.9767,29.9825,29.9652,29.9652,10900.0
2012-04-27 12:25:00,51.91,51.92,51.88,51.89,10400.0,29.971,29.9767,29.9536,29.9594,10400.0
2012-04-27 12:30:00,51.89,51.89,51.85,51.86,13000.0,29.9594,29.9594,29.9363,29.9421,13000.0
2012-04-27 12:35:00,51.86,51.87,51.85,51.87,13300.0,29.9421,29.9479,29.9363,29.9479,13300.0
2012-04-27 12:40:00,51.86,51.88,51.84,51.85,9000.0,29.9421,29.9536,29.9305,29.9363,9000.0
2012-04-27 12:45:00,51.85,51.86,51.85,51.85,7000.0,29.9363,29.9421,29.9363,29.9363,7000.0
2012-04-27 12:50:00,51.86,51.88,51.85,51.87,139800.0,29.9421,29.9536,29.9363,29.9479,139800.0
2012-04-27 12:55:00,51.86,51.9,51.86,51.9,9700.0,29.9421,29.9652,29.9421,29.9652,9700.0
2012-04-27 13:00:00,51.9,51.92,51.89,51.89,20700.0,29.9652,29.9767,29.9594,29.9594,20700.0
2012-04-27 13:05:00,51.89,51.9,51.88,51.89,30400.0,29.9594,29.9652,29.9536,29.9594,30400.0
2012-04-27 13:10:00,51.89,51.91,51.89,51.9,9100.0,29.9594,29.971,29.9594,29.9652,9100.0
2012-04-27 13:15:00,51.9,51.91,51.87,51.87,126600.0,29.9652,29.971,29.9479,29.9479,126600.0
2012-04-27 13:20:00,51.87,51.93,51.87,51.93,22900.0,29.9479,29.9825,29.9479,29.9825,22900.0
2012-04-27 13:25:00,51.93,52.01,51.93,52.0,11500.0,29.9825,30.0287,29.9825,30.0229,11500.0
2012-04-27 13:30:00,52.0,52.01,51.96,52.01,170100.0,30.0229,30.0287,29.9998,30.0287,170100.0
2012-04-27 13:35:00,52.0,52.06,52.0,52.04,31400.0,30.0229,30.0576,30.0229,30.046,31400.0
2012-04-27 13:40:00,52.04,52.05,52.02,52.02,22800.0,30.046,30.0518,30.0345,30.0345,22800.0
2012-04-27 13:45:00,52.02,52.03,52.02,52.03,4800.0,30.0345,30.0402,30.0345,30.0402,4800.0
2012-04-27 13:50:00,52.03,52.08,52.02,52.08,17100.0,30.0402,30.0691,30.0345,30.0691,17100.0
2012-04-27 13:55:00,52.07,52.08,52.07,52.08,4200.0,30.0633,30.0691,30.0633,30.0691,4200.0
2012-04-27 14:00:00,52.07,52.08,52.06,52.07,11300.0,30.0633,30.0691,30.0576,30.0633,11300.0
2012-04-27 14:05:00,52.06,52.08,52.05,52.06,16900.0,30.0576,30.0691,30.0518,30.0576,16900.0
2012-04-27 14:10:00,52.06,52.07,52.02,52.02,24800.0,30.0576,30.0633,30.0345,30.0345,24800.0
2012-04-27 14:15:00,52.02,52.02,51.99,52.0,26800.0,30.0345,30.0345,30.0171,30.0229,26800.0
2012-04-27 14:20:00,52.0,52.01,51.99,52.0,16400.0,30.0229,30.0287,30.0171,30.0229,16400.0
2012-04-27 14:25:00,52.0,52.01,51.97,51.98,15600.0,30.0229,30.0287,30.0056,30.0114,15600.0
2012-04-27 14:30:00,51.97,52.0,51.93,52.0,30400.0,30.0056,30.0229,29.9825,30.0229,30400.0
2012-04-27 14:35:00,52.0,52.01,51.99,51.99,25800.0,30.0229,30.0287,30.0171,30.0171,25800.0
2012-04-27 14:40:00,51.99,52.02,51.97,51.97,81300.0,30.0171,30.0345,30.0056,30.0056,81300.0
2012-04-27 14:45:00,51.98,52.02,51.96,52.02,19300.0,30.0114,30.0345,29.9998,30.0345,19300.0
2012-04-27 14:50:00,52.01,52.03,52.0,52.02,173700.0,30.0287,30.0402,30.0229,30.0345,173700.0
2012-04-27 14:55:00,52.02,52.03,52.01,52.02,11400.0,30.0345,30.0402,30.0287,30.0345,11400.0
2012-04-27 15:00:00,52.01,52.02,51.99,51.99,14100.0,30.0287,30.0345,30.0171,30.0171,14100.0
2012-04-27 15:05:00,52.0,52.09,51.99,52.09,24300.0,30.0229,30.0749,30.0171,30.0749,24300.0
2012-04-27 15:10:00,52.09,52.11,52.09,52.11,8100.0,30.0749,30.0864,30.0749,30.0864,8100.0
2012-04-27 15:15:00,52.11,52.11,52.09,52.09,14800.0,30.0864,30.0864,30.0749,30.0749,14800.0
2012-04-27 15:20:00,52.09,52.1,52.09,52.09,10000.0,30.0749,30.0807,30.0749,30.0749,10000.0
2012-04-27 15:25:00,52.09,52.09,52.07,52.08,14100.0,30.0749,30.0749,30.0633,30.0691,14100.0
2012-04-27 15:30:00,52.07,52.14,52.07,52.13,41300.0,30.0633,30.1038,30.0633,30.098,41300.0
2012-04-27 15:35:00,52.14,52.19,52.13,52.19,46200.0,30.1038,30.1326,30.098,30.1326,46200.0
2012-04-27 15:40:00,52.18,52.21,52.17,52.17,32200.0,30.1268,30.1442,30.1211,30.1211,32200.0
2012-04-27 15:45:00,52.17,52.19,52.1,52.11,51500.0,30.1211,30.1326,30.0807,30.0864,51500.0
2012-04-27 15:50:00,52.1,52.13,52.08,52.1,66000.0,30.0807,30.098,30.0691,30.0807,66000.0
2012-04-27 15:55:00,52.1,52.11,52.08,52.1,105700.0,30.0807,30.0864,30.0691,30.0807,105700.0
2012-04-30 09:30:00,51.99,52.06,51.84,51.9,41100.0,30.0171,30.0576,29.9305,29.9652,41100.0
2012-04-30 09:35:00,51.91,52.02,51.88,52.01,45000.0,29.971,30.0345,29.9536,30.0287,45000.0
2012-04-30 09:40:00,52.0,52.01,51.84,51.94,48600.0,30.0229,30.0287,29.9305,29.9883,48600.0
2012-04-30 09:45:00,51.94,51.99,51.9,51.97,82000.0,29.9883,30.0171,29.9652,30.0056,82000.0
2012-04-30 09:50:00,51.97,52.0,51.93,51.99,88700.0,30.0056,30.0229,29.9825,30.0171,88700.0
2012-04-30 09:55:00,51.97,52.0,51.95,51.99,31600.0,30.0056,30.0229,29.9941,30.0171,31600.0
2012-04-30 10:00:00,51.98,52.1,51.96,52.1,23200.0,30.0114,30.0807,29.9998,30.0807,23200.0
2012-04-30 10:05:00,52.08,52.13,52.05,52.1,67300.0,30.0691,30.098,30.0518,30.0807,67300.0
2012-04-30 10:10:00,52.1,52.14,52.08,52.11,23200.0,30.0807,30.1038,30.0691,30.0864,23200.0
2012-04-30 10:15:00,52.12,52.15,52.09,52.12,14500.0,30.0922,30.1095,30.0749,30.0922,14500.0
2012-04-30 10:20:00,52.13,52.13,52.12,52.12,11200.0,30.098,30.098,30.0922,30.0922,11200.0
2012-04-30 10:25:00,52.12,52.14,52.12,52.12,15300.0,30.0922,30.1038,30.0922,30.0922,15300.0
2012-04-30 10:30:00,52.12,52.14,52.11,52.12,34600.0,30.0922,30.1038,30.0864,30.0922,34600.0
2012-04-30 10:35:00,52.13,52.14,52.12,52.14,11100.0,30.098,30.1038,30.0922,30.1038,11100.0
2012-04-30 10:40:00,52.14,52.14,52.08,52.1,20600.0,30.1038,30.1038,30.0691,30.0807,20600.0
2012-04-30 10:45:00,52.1,52.11,52.07,52.09,22500.0,30.0807,30.0864,30.0633,30.0749,22500.0
2012-04-30 10:50:00,52.09,52.09,52.04,52.05,16200.0,30.0749,30.0749,30.046,30.0518,16200.0
2012-04-30 10:55:00,52.04,52.07,52.01,52.06,20700.0,30.046,30.0633,30.0287,30.0576,20700.0
2012-04-30 11:00:00,52.06,52.07,52.06,52.06,3700.0,30.0576,30.0633,30.0576,30.0576,3700.0
2012-04-30 11:05:00,52.07,52.11,52.07,52.11,14000.0,30.0633,30.0864,30.0633,30.0864,14000.0
2012-04-30 11:10:00,52.11,52.11,52.08,52.1,20000.0,30.0864,30.0864,30.0691,30.0807,20000.0
2012-04-30 11:15:00,52.1,52.11,52.09,52.1,18600.0,30.0807,30.0864,30.0749,30.0807,18600.0
2012-04-30 11:20:00,52.09,52.24,52.08,52.09,109400.0,30.0749,30.1615,30.0691,30.0749,109400.0
2012-04-30 11:25:00,52.09,52.11,52.08,52.1,24400.0,30.0749,30.0864,30.0691,30.0807,24400.0
2012-04-30 11:30:00,52.1,52.13,52.09,52.1,29300.0,30.0807,30.098,30.0749,30.0807,29300.0
2012-04-30 11:35:00,52.1,52.13,52.1,52.11,44500.0,30.0807,30.098,30.0807,30.0864,44500.0
2012-04-30 11:40:00,52.11,52.13,52.08,52.09,18300.0,30.0864,30.098,30.0691,30.0749,18300.0
2012-04-30 11:45:00,52.09,52.12,52.09,52.1,25900.0,30.0749,30.0922,30.0749,30.0807,25900.0
2012-04-30 11:50:00,52.1,52.19,52.1,52.18,21400.0,30.0807,30.1326,30.0807,30.1268,21400.0
2012-04-30 11:55:00,52.18,52.24,52.18,52.22,23200.0,30.1268,30.1615,30.1268,30.1499,23200.0
2012-04-30 12:00:00,52.21,52.23,52.18,52.19,18800.0,30.1442,30.1557,30.1268,30.1326,18800.0
2012-04-30 12:05:00,52.2,52.2,52.17,52.17,20300.0,30.1384,30.1384,30.1211,30.1211,20300.0
2012-04-30 12:10:00,52.18,52.18,52.15,52.15,6100.0,30.1268,30.1268,30.1095,30.1095,6100.0
2012-04-30 12:15:00,52.15,52.16,52.13,52.13,6300.0,30.1095,30.1153,30.098,30.098,6300.0
2012-04-30 12:20:00,52.13,52.19,52.13,52.18,12900.0,30.098,30.1326,30.098,30.1268,12900.0
2012-04-30 12:25:00,52.18,52.18,52.13,52.13,7500.0,30.1268,30.1268,30.098,30.098,7500.0
2012-04-30 12:30:00,52.15,52.19,52.15,52.18,8400.0,30.1095,30.1326,30.1095,30.1268,8400.0
2012-04-30 12:35:00,52.19,52.22,52.18,52.21,17900.0,30.1326,30.1499,30.1268,30.1442,17900.0
2012-04-30 12:40:00,52.22,52.23,52.21,52.23,5800.0,30.1499,30.1557,30.1442,30.1557,5800.0
2012-04-30 12:45:00,52.22,52.23,52.21,52.22,8900.0,30.1499,30.1557,30.1442,30.1499,8900.0
2012-04-30 12:50:00,52.22,52.22,52.2,52.2,10300.0,30.1499,30.1499,30.1384,30.1384,10300.0
2012-04-30 12:55:00,52.21,52.21,52.19,52.19,8400.0,30.1442,30.1442,30.1326,30.1326,8400.0
2012-04-30 13:00:00,52.19,52.22,52.18,52.2,15900.0,30.1326,30.1499,30.1268,30.1384,15900.0
2012-04-30 13:05:00,52.2,52.21,52.19,52.19,6000.0,30.1384,30.1442,30.1326,30.1326,6000.0
2012-04-30 13:10:00,52.2,52.23,52.19,52.2,17500.0,30.1384,30.1557,30.1326,30.1384,17500.0
2012-04-30 13:15:00,52.21,52.22,52.2,52.21,14200.0,30.1442,30.1499,30.1384,30.1442,14200.0
2012-04-30 13:20:00,52.2,52.21,52.19,52.19,6600.0,30.1384,30.1442,30.1326,30.1326,6600.0
2012-04-30 13:25:00,52.19,52.2,52.15,52.16,15500.0,30.1326,30.1384,30.1095,30.1153,15500.0
2012-04-30 13:30:00,52.16,52.19,52.15,52.17,29000.0,30.1153,30.1326,30.1095,30.1211,29000.0
2012-04-30 13:35:00,52.17,52.19,52.16,52.17,5900.0,30.1211,30.1326,30.1153,30.1211,5900.0
2012-04-30 13:40:00,52.17,52.2,52.16,52.2,8500.0,30.1211,30.1384,30.1153,30.1384,8500.0
2012-04-30 13:45:00,52.21,52.22,52.19,52.21,13800.0,30.1442,30.1499,30.1326,30.1442,13800.0
2012-04-30 13:50:00,52.21,52.22,52.2,52.2,5000.0,30.1442,30.1499,30.1384,30.1384,5000.0
2012-04-30 13:55:00,52.2,52.2,52.17,52.19,14800.0,30.1384,30.1384,30.1211,30.1326,14800.0
2012-04-30 14:00:00,52.19,52.19,52.16,52.17,14000.0,30.1326,30.1326,30.1153,30.1211,14000.0
2012-04-30 14:05:00,52.17,52.17,52.13,52.14,9000.0,30.1211,30.1211,30.098,30.1038,9000.0
2012-04-30 14:10:00,52.13,52.14,52.12,52.13,10800.0,30.098,30.1038,30.0922,30.098,10800.0
2012-04-30 14:15:00,52.14,52.14,52.12,52.14,7700.0,30.1038,30.1038,30.0922,30.1038,7700.0
2012-04-30 14:20:00,52.14,52.15,52.12,52.13,12200.0,30.1038,30.1095,30.0922,30.098,12200.0
2012-04-30 14:25:00,52.12,52.13,52.1,52.12,10300.0,30.0922,30.098,30.0807,30.0922,10300.0
2012-04-30 14:30:00,52.12,52.16,52.12,52.16,17600.0,30.0922,30.1153,30.0922,30.1153,17600.0
2012-04-30 14:35:00,52.16,52.16,52.15,52.15,7300.0,30.1153,30.1153,30.1095,30.1095,7300.0
2012-04-30 14:40:00,52.15,52.16,52.14,52.15,7000.0,30.1095,30.1153,30.1038,30.1095,7000.0
2012-04-30 14:45:00,52.14,52.15,52.13,52.14,12000.0,30.1038,30.1095,30.098,30.1038,12000.0
2012-04-30 14:50:00,52.14,52.14,52.13,52.13,8800.0,30.1038,30.1038,30.098,30.098,8800.0
2012-04-30 14:55:00,52.14,52.19,52.13,52.16,40200.0,30.1038,30.1326,30.098,30.1153,40200.0
2012-04-30 15:00:00,52.16,52.17,52.14,52.14,28600.0,30.1153,30.1211,30.1038,30.1038,28600.0
2012-04-30 15:05:00,52.15,52.15,52.13,52.13,9000.0,30.1095,30.1095,30.098,30.098,9000.0
2012-04-30 15:10:00,52.13,52.16,52.13,52.15,19400.0,30.098,30.1153,30.098,30.1095,19400.0
2012-04-30 15:15:00,52.16,52.16,52.13,52.15,21500.0,30.1153,30.1153,30.098,30.1095,21500.0
2012-04-30 15:20:00,52.15,52.17,52.15,52.15,42900.0,30.1095,30.1211,30.1095,30.1095,42900.0
2012-04-30 15:25:00,52.15,52.17,52.15,52.16,32700.0,30.1095,30.1211,30.1095,30.1153,32700.0
2012-04-30 15:30:00,52.15,52.18,52.14,52.17,27300.0,30.1095,30.1268,30.1038,30.1211,27300.0
2012-04-30 15:35:00,52.17,52.18,52.15,52.18,35600.0,30.1211,30.1268,30.1095,30.1268,35600.0
2012-04-30 15:40:00,52.18,52.2,52.17,52.19,18000.0,30.1268,30.1384,30.1211,30.1326,18000.0
2012-04-30 15:45:00,52.19,52.23,52.17,52.2,47000.0,30.1326,30.1557,30.1211,30.1384,47000.0
2012-04-30 15:50:00,52.2,52.22,52.19,52.19,56100.0,30.1384,30.1499,30.1326,30.1326,56100.0
2012-04-30 15:55:00,52.2,52.23,52.15,52.2,289000.0,30.1384,30.1557,30.1095,30.1384,289000.0
2012-05-01 09:30:00,52.25,52.26,52.11,52.16,46700.0,30.1673,30.173,30.0864,30.1153,46700.0
2012-05-01 09:35:00,52.15,52.16,52.07,52.1,20600.0,30.1095,30.1153,30.0633,30.0807,20600.0
2012-05-01 09:40:00,52.09,52.16,52.07,52.09,29800.0,30.0749,30.1153,30.0633,30.0749,29800.0
2012-05-01 09:45:00,52.09,52.14,52.07,52.11,25400.0,30.0749,30.1038,30.0633,30.0864,25400.0
2012-05-01 09:50:00,52.13,52.13,52.02,52.02,11600.0,30.098,30.098,30.0345,30.0345,11600.0
2012-05-01 09:55:00,52.02,52.02,51.92,51.97,17500.0,30.0345,30.0345,29.9767,30.0056,17500.0
2012-05-01 10:00:00,51.99,52.27,51.99,52.23,49100.0,30.0171,30.1788,30.0171,30.1557,49100.0
2012-05-01 10:05:00,52.21,52.28,52.21,52.26,31800.0,30.1442,30.1846,30.1442,30.173,31800.0
2012-05-01 10:10:00,52.26,52.34,52.26,52.3,24600.0,30.173,30.2192,30.173,30.1961,24600.0
2012-05-01 10:15:00,52.3,52.37,52.28,52.37,25800.0,30.1961,30.2365,30.1846,30.2365,25800.0
2012-05-01 10:20:00,52.37,52.43,52.36,52.36,23100.0,30.2365,30.2712,30.2308,30.2308,23100.0
2012-05-01 10:25:00,52.37,52.41,52.37,52.4,14200.0,30.2365,30.2596,30.2365,30.2539,14200.0
2012-05-01 10:30:00,52.4,52.4,52.34,52.35,16900.0,30.2539,30.2539,30.2192,30.225,16900.0
2012-05-01 10:35:00,52.35,52.38,52.35,52.36,11300.0,30.225,30.2423,30.225,30.2308,11300.0
2012-05-01 10:40:00,52.35,52.36,52.31,52.33,13900.0,30.225,30.2308,30.2019,30.2135,13900.0
2012-05-01 10:45:00,52.32,52.36,52.3,52.32,13900.0,30.2077,30.2308,30.1961,30.2077,13900.0
2012-05-01 10:50:00,52.33,52.36,52.3,52.3,31900.0,30.2135,30.2308,30.1961,30.1961,31900.0
2012-05-01 10:55:00,52.3,52.31,52.29,52.29,10700.0,30.1961,30.2019,30.1904,30.1904,10700.0
2012-05-01 11:00:00,52.3,52.33,52.29,52.33,16900.0,30.1961,30.2135,30.1904,30.2135,16900.0
2012-05-01 11:05:00,52.33,52.36,52.33,52.35,16300.0,30.2135,30.2308,30.2135,30.225,16300.0
2012-05-01 11:10:00,52.34,52.35,52.32,52.32,14700.0,30.2192,30.225,30.2077,30.2077,14700.0
2012-05-01 11:15:00,52.32,52.36,52.31,52.36,14300.0,30.2077,30.2308,30.2019,30.2308,14300.0
2012-05-01 11:20:00,52.36,52.37,52.29,52.29,25600.0,30.2308,30.2365,30.1904,30.1904,25600.0
2012-05-01 11:25:00,52.29,52.32,52.28,52.31,30500.0,30.1904,30.2077,30.1846,30.2019,30500.0
2012-05-01 11:30:00,52.31,52.34,52.3,52.33,12900.0,30.2019,30.2192,30.1961,30.2135,12900.0
2012-05-01 11:35:00,52.34,52.38,52.33,52.34,9400.0,30.2192,30.2423,30.2135,30.2192,9400.0
2012-05-01 11:40:00,52.33,52.34,52.3,52.31,22700.0,30.2135,30.2192,30.1961,30.2019,22700.0
2012-05-01 11:45:00,52.32,52.36,52.27,52.36,50200.0,30.2077,30.2308,30.1788,30.2308,50200.0
2012-05-01 11:50:00,52.36,52.44,52.35,52.43,16200.0,30.2308,30.277,30.225,30.2712,16200.0
2012-05-01 11:55:00,52.42,52.42,52.39,52.39,6800.0,30.2654,30.2654,30.2481,30.2481,6800.0
2012-05-01 12:00:00,52.4,52.43,52.4,52.43,26000.0,30.2539,30.2712,30.2539,30.2712,26000.0
2012-05-01 12:05:00,52.44,52.44,52.42,52.43,23900.0,30.277,30.277,30.2654,30.2712,23900.0
2012-05-01 12:10:00,52.43,52.47,52.43,52.46,11100.0,30.2712,30.2943,30.2712,30.2885,11100.0
2012-05-01 12:15:00,52.47,52.48,52.46,52.46,8800.0,30.2943,30.3001,30.2885,30.2885,8800.0
2012-05-01 12:20:00,52.46,52.48,52.45,52.47,13100.0,30.2885,30.3001,30.2827,30.2943,13100.0
2012-05-01 12:25:00,52.47,52.52,52.47,52.52,18500.0,30.2943,30.3232,30.2943,30.3232,18500.0
2012-05-01 12:30:00,52.53,52.58,52.53,52.58,8300.0,30.3289,30.3578,30.3289,30.3578,8300.0
2012-05-01 12:35:00,52.58,52.59,52.57,52.57,9000.0,30.3578,30.3636,30.352,30.352,9000.0
2012-05-01 12:40:00,52.58,52.59,52.57,52.58,6800.0,30.3578,30.3636,30.352,30.3578,6800.0
2012-05-01 12:45:00,52.57,52.59,52.56,52.59,11800.0,30.352,30.3636,30.3462,30.3636,11800.0
2012-05-01 12:50:00,52.58,52.6,52.57,52.57,14000.0,30.3578,30.3693,30.352,30.352,14000.0
2012-05-01 12:55:00,52.58,52.58,52.54,52.54,9200.0,30.3578,30.3578,30.3347,30.3347,9200.0
2012-05-01 13:00:00,52.55,52.56,52.54,52.55,8700.0,30.3405,30.3462,30.3347,30.3405,8700.0
2012-05-01 13:05:00,52.55,52.56,52.54,52.55,19000.0,30.3405,30.3462,30.3347,30.3405,19000.0
2012-05-01 13:10:00,52.56,52.56,52.55,52.55,14700.0,30.3462,30.3462,30.3405,30.3405,14700.0
2012-05-01 13:15:00,52.55,52.55,52.54,52.55,11600.0,30.3405,30.3405,30.3347,30.3405,11600.0
2012-05-01 13:20:00,52.54,52.55,52.54,52.54,17900.0,30.3347,30.3405,30.3347,30.3347,17900.0
2012-05-01 13:25:00,52.55,52.55,52.54,52.55,1700.0,30.3405,30.3405,30.3347,30.3405,1700.0
2012-05-01 13:30:00,52.55,52.55,52.53,52.54,8200.0,30.3405,30.3405,30.3289,30.3347,8200.0
2012-05-01 13:35:00,52.53,52.55,52.53,52.55,7500.0,30.3289,30.3405,30.3289,30.3405,7500.0
2012-05-01 13:40:00,52.55,52.55,52.54,52.54,3600.0,30.3405,30.3405,30.3347,30.3347,3600.0
2012-05-01 13:45:00,52.55,52.55,52.53,52.55,17400.0,30.3405,30.3405,30.3289,30.3405,17400.0
2012-05-01 13:50:00,52.55,52.55,52.53,52.55,7400.0,30.3405,30.3405,30.3289,30.3405,7400.0
2012-05-01 13:55:00,52.54,52.55,52.54,52.55,7900.0,30.3347,30.3405,30.3347,30.3405,7900.0
2012-05-01 14:00:00,52.54,52.55,52.52,52.53,19000.0,30.3347,30.3405,30.3232,30.3289,19000.0
2012-05-01 14:05:00,52.54,52.55,52.52,52.55,18800.0,30.3347,30.3405,30.3232,30.3405,18800.0
2012-05-01 14:10:00,52.54,52.55,52.54,52.54,4700.0,30.3347,30.3405,30.3347,30.3347,4700.0
2012-05-01 14:15:00,52.55,52.55,52.53,52.53,22200.0,30.3405,30.3405,30.3289,30.3289,22200.0
2012-05-01 14:20:00,52.53,52.54,52.53,52.53,15700.0,30.3289,30.3347,30.3289,30.3289,15700.0
2012-05-01 14:25:00,52.54,52.54,52.49,52.49,26800.0,30.3347,30.3347,30.3058,30.3058,26800.0
2012-05-01 14:30:00,52.5,52.52,52.49,52.52,12000.0,30.3116,30.3232,30.3058,30.3232,12000.0
2012-05-01 14:35:00,52.51,52.52,52.47,52.47,20000.0,30.3174,30.3232,30.2943,30.2943,20000.0
2012-05-01 14:40:00,52.48,52.51,52.47,52.5,9800.0,30.3001,30.3174,30.2943,30.3116,9800.0
2012-05-01 14:45:00,52.51,52.52,52.5,52.51,6100.0,30.3174,30.3232,30.3116,30.3174,6100.0
2012-05-01 14:50:00,52.51,52.52,52.49,52.49,9800.0,30.3174,30.3232,30.3058,30.3058,9800.0
2012-05-01 14:55:00,52.5,52.51,52.48,52.5,11600.0,30.3116,30.3174,30.3001,30.3116,11600.0
2012-05-01 15:00:00,52.51,52.53,52.5,52.53,12900.0,30.3174,30.3289,30.3116,30.3289,12900.0
2012-05-01 15:05:00,52.53,52.53,52.51,52.52,14900.0,30.3289,30.3289,30.3174,30.3232,14900.0
2012-05-01 15:10:00,52.52,52.52,52.51,52.52,18400.0,30.3232,30.3232,30.3174,30.3232,18400.0
2012-05-01 15:15:00,52.52,52.52,52.51,52.52,12800.0,30.3232,30.3232,30.3174,30.3232,12800.0
2012-05-01 15:20:00,52.51,52.52,52.5,52.51,22300.0,30.3174,30.3232,30.3116,30.3174,22300.0
2012-05-01 15:25:00,52.5,52.51,52.48,52.5,23700.0,30.3116,30.3174,30.3001,30.3116,23700.0
2012-05-01 15:30:00,52.5,52.51,52.47,52.48,18900.0,30.3116,30.3174,30.2943,30.3001,18900.0
2012-05-01 15:35:00,52.47,52.48,52.42,52.43,22100.0,30.2943,30.3001,30.2654,30.2712,22100.0
2012-05-01 15:40:00,52.43,52.51,52.43,52.51,21500.0,30.2712,30.3174,30.2712,30.3174,21500.0
2012-05-01 15:45:00,52.51,52.55,52.5,52.53,52200.0,30.3174,30.3405,30.3116,30.3289,52200.0
2012-05-01 15:50:00,52.54,52.54,52.46,52.48,40700.0,30.3347,30.3347,30.2885,30.3001,40700.0
2012-05-01 15:55:00,52.47,52.48,52.42,52.45,116300.0,30.2943,30.3001,30.2654,30.2827,116300.0
2012-05-02 09:30:00,52.3,52.4,52.25,52.3,46400.0,30.1961,30.2539,30.1673,30.1961,46400.0
2012-05-02 09:35:00,52.28,52.28,51.98,51.99,48500.0,30.1846,30.1846,30.0114,30.0171,48500.0
2012-05-02 09:40:00,52.0,52.04,51.9,51.91,29100.0,30.0229,30.046,29.9652,29.971,29100.0
2012-05-02 09:45:00,51.91,52.1,51.91,52.08,23400.0,29.971,30.0807,29.971,30.0691,23400.0
2012-05-02 09:50:00,52.1,52.16,52.08,52.09,28000.0,30.0807,30.1153,30.0691,30.0749,28000.0
2012-05-02 09:55:00,52.1,52.11,52.01,52.01,14900.0,30.0807,30.0864,30.0287,30.0287,14900.0
2012-05-02 10:00:00,52.03,52.05,52.0,52.0,18600.0,30.0402,30.0518,30.0229,30.0229,18600.0
2012-05-02 10:05:00,52.0,52.05,52.0,52.04,21200.0,30.0229,30.0518,30.0229,30.046,21200.0
2012-05-02 10:10:00,52.05,52.15,52.05,52.12,29800.0,30.0518,30.1095,30.0518,30.0922,29800.0
2012-05-02 10:15:00,52.13,52.13,52.06,52.08,15800.0,30.098,30.098,30.0576,30.0691,15800.0
2012-05-02 10:20:00,52.09,52.09,52.02,52.02,11700.0,30.0749,30.0749,30.0345,30.0345,11700.0
2012-05-02 10:25:00,52.02,52.04,52.0,52.01,12400.0,30.0345,30.046,30.0229,30.0287,12400.0
2012-05-02 10:30:00,52.0,52.04,51.97,52.03,19500.0,30.0229,30.046,30.0056,30.0402,19500.0
2012-05-02 10:35:00,52.03,52.15,52.02,52.15,35700.0,30.0402,30.1095,30.0345,30.1095,35700.0
2012-05-02 10:40:00,52.15,52.2,52.1,52.14,73600.0,30.1095,30.1384,30.0807,30.1038,73600.0
2012-05-02 10:45:00,52.13,52.13,52.07,52.11,27700.0,30.098,30.098,30.0633,30.0864,27700.0
2012-05-02 10:50:00,52.13,52.14,52.1,52.12,29900.0,30.098,30.1038,30.0807,30.0922,29900.0
2012-05-02 10:55:00,52.11,52.16,52.11,52.11,22500.0,30.0864,30.1153,30.0864,30.0864,22500.0
2012-05-02 11:00:00,52.12,52.14,52.09,52.1,11700.0,30.0922,30.1038,30.0749,30.0807,11700.0
2012-05-02 11:05:00,52.1,52.11,52.03,52.04,12800.0,30.0807,30.0864,30.0402,30.046,12800.0
2012-05-02 11:10:00,52.03,52.04,51.97,51.98,15700.0,30.0402,30.046,30.0056,30.0114,15700.0
2012-05-02 11:15:00,51.97,52.0,51.95,51.95,14200.0,30.0056,30.0229,29.9941,29.9941,14200.0
2012-05-02 11:20:00,51.96,51.98,51.92,51.92,16200.0,29.9998,30.0114,29.9767,29.9767,16200.0
2012-05-02 11:25:00,51.92,51.94,51.91,51.93,19400.0,29.9767,29.9883,29.971,29.9825,19400.0
2012-05-02 11:30:00,51.92,51.95,51.92,51.95,28000.0,29.9767,29.9941,29.9767,29.9941,28000.0
2012-05-02 11:35:00,51.94,51.98,51.93,51.96,25500.0,29.9883,30.0114,29.9825,29.9998,25500.0
2012-05-02 11:40:00,51.97,51.98,51.95,51.98,10700.0,30.0056,30.0114,29.9941,30.0114,10700.0
2012-05-02 11:45:00,51.97,51.98,51.95,51.96,10500.0,30.0056,30.0114,29.9941,29.9998,10500.0
2012-05-02 11:50:00,51.96,51.97,51.92,51.93,43300.0,29.9998,30.0056,29.9767,29.9825,43300.0
2012-05-02 11:55:00,51.92,51.95,51.9,51.91,26500.0,29.9767,29.9941,29.9652,29.971,26500.0
2012-05-02 12:00:00,51.91,51.92,51.9,51.91,11400.0,29.971,29.9767,29.9652,29.971,11400.0
2012-05-02 12:05:00,51.91,51.92,51.9,51.9,15400.0,29.971,29.9767,29.9652,29.9652,15400.0
2012-05-02 12:10:00,51.9,51.92,51.89,51.89,7900.0,29.9652,29.9767,29.9594,29.9594,7900.0
2012-05-02 12:15:00,51.89,51.95,51.89,51.94,11400.0,29.9594,29.9941,29.9594,29.9883,11400.0
2012-05-02 12:20:00,51.93,51.97,51.93,51.95,7300.0,29.9825,30.0056,29.9825,29.9941,7300.0
2012-05-02 12:25:00,51.95,51.96,51.94,51.95,3500.0,29.9941,29.9998,29.9883,29.9941,3500.0
2012-05-02 12:30:00,51.95,51.96,51.94,51.95,7000.0,29.9941,29.9998,29.9883,29.9941,7000.0
2012-05-02 12:35:00,51.95,51.97,51.95,51.97,9600.0,29.9941,30.0056,29.9941,30.0056,9600.0
2012-05-02 12:40:00,51.97,51.98,51.95,51.95,7000.0,30.0056,30.0114,29.9941,29.9941,7000.0
2012-05-02 12:45:00,51.96,51.99,51.96,51.97,9300.0,29.9998,30.0171,29.9998,30.0056,9300.0
2012-05-02 12:50:00,51.96,51.99,51.96,51.97,10000.0,29.9998,30.0171,29.9998,30.0056,10000.0
2012-05-02 12:55:00,51.97,51.98,51.96,51.97,3200.0,30.0056,30.0114,29.9998,30.0056,3200.0
2012-05-02 13:00:00,51.97,51.98,51.96,51.96,4300.0,30.0056,30.0114,29.9998,29.9998,4300.0
2012-05-02 13:05:00,51.96,51.97,51.95,51.95,2600.0,29.9998,30.0056,29.9941,29.9941,2600.0
2012-05-02 13:10:00,51.96,51.98,51.96,51.96,6000.0,29.9998,30.0114,29.9998,29.9998,6000.0
2012-05-02 13:15:00,51.96,52.0,51.94,51.94,15900.0,29.9998,30.0229,29.9883,29.9883,15900.0
2012-05-02 13:20:00,51.95,51.97,51.93,51.97,9300.0,29.9941,30.0056,29.9825,30.0056,9300.0
2012-05-02 13:25:00,51.96,51.96,51.92,51.92,6700.0,29.9998,29.9998,29.9767,29.9767,6700.0
2012-05-02 13:30:00,51.92,51.94,51.92,51.93,4600.0,29.9767,29.9883,29.9767,29.9825,4600.0
2012-05-02 13:35:00,51.92,51.94,51.92,51.92,6000.0,29.9767,29.9883,29.9767,29.9767,6000.0
2012-05-02 13:40:00,51.93,51.93,51.89,51.91,10200.0,29.9825,29.9825,29.9594,29.971,10200.0
2012-05-02 13:45:00,51.9,51.94,51.9,51.94,6800.0,29.9652,29.9883,29.9652,29.9883,6800.0
2012-05-02 13:50:00,51.94,51.96,51.94,51.96,8500.0,29.9883,29.9998,29.9883,29.9998,8500.0
2012-05-02 13:55:00,51.96,51.97,51.95,51.97,3900.0,29.9998,30.0056,29.9941,30.0056,3900.0
2012-05-02 14:00:00,51.96,51.97,51.95,51.96,6900.0,29.9998,30.0056,29.9941,29.9998,6900.0
2012-05-02 14:05:00,51.96,51.97,51.95,51.97,8100.0,29.9998,30.0056,29.9941,30.0056,8100.0
2012-05-02 14:10:00,51.98,51.98,51.96,51.98,9600.0,30.0114,30.0114,29.9998,30.0114,9600.0
2012-05-02 14:15:00,51.97,51.99,51.96,51.98,18300.0,30.0056,30.0171,29.9998,30.0114,18300.0
2012-05-02 14:20:00,51.98,51.98,51.97,51.98,7400.0,30.0114,30.0114,30.0056,30.0114,7400.0
2012-05-02 14:25:00,51.98,51.99,51.97,51.99,11900.0,30.0114,30.0171,30.0056,30.0171,11900.0
2012-05-02 14:30:00,51.99,52.01,51.96,51.99,16200.0,30.0171,30.0287,29.9998,30.0171,16200.0
2012-05-02 14:35:00,51.98,51.99,51.95,51.95,13800.0,30.0114,30.0171,29.9941,29.9941,13800.0
2012-05-02 14:40:00,51.96,52.01,51.96,52.0,4700.0,29.9998,30.0287,29.9998,30.0229,4700.0
2012-05-02 14:45:00,52.0,52.01,51.98,51.99,8400.0,30.0229,30.0287,30.0114,30.0171,8400.0
2012-05-02 14:50:00,51.99,52.01,51.99,52.0,8100.0,30.0171,30.0287,30.0171,30.0229,8100.0
2012-05-02 14:55:00,52.0,52.02,51.99,52.02,9300.0,30.0229,30.0345,30.0171,30.0345,9300.0
2012-05-02 15:00:00,52.01,52.01,51.96,51.97,10400.0,30.0287,30.0287,29.9998,30.0056,10400.0
2012-05-02 15:05:00,51.97,51.98,51.95,51.95,11100.0,30.0056,30.0114,29.9941,29.9941,11100.0
2012-05-02 15:10:00,51.95,51.98,51.95,51.97,22600.0,29.9941,30.0114,29.9941,30.0056,22600.0
2012-05-02 15:15:00,51.96,51.99,51.96,51.96,9600.0,29.9998,30.0171,29.9998,29.9998,9600.0
2012-05-02 15:20:00,51.95,51.97,51.94,51.97,10500.0,29.9941,30.0056,29.9883,30.0056,10500.0
2012-05-02 15:25:00,51.97,51.97,51.96,51.97,8700.0,30.0056,30.0056,29.9998,30.0056,8700.0
2012-05-02 15:30:00,51.97,51.98,51.96,51.97,9200.0,30.0056,30.0114,29.9998,30.0056,9200.0
2012-05-02 15:35:00,51.96,51.98,51.96,51.98,18400.0,29.9998,30.0114,29.9998,30.0114,18400.0
2012-05-02 15:40:00,51.98,52.03,51.98,52.03,31800.0,30.0114,30.0402,30.0114,30.0402,31800.0
2012-05-02 15:45:00,52.03,52.08,52.03,52.06,35900.0,30.0402,30.0691,30.0402,30.0576,35900.0
2012-05-02 15:50:00,52.06,52.07,52.03,52.06,73200.0,30.0576,30.0633,30.0402,30.0576,73200.0
2012-05-02 15:55:00,52.07,52.09,52.05,52.09,129300.0,30.0633,30.0749,30.0518,30.0749,129300.0
2012-05-03 09:30:00,51.99,52.19,51.91,52.17,50000.0,30.0171,30.1326,29.971,30.1211,50000.0
2012-05-03 09:35:00,52.17,52.27,52.17,52.21,27800.0,30.1211,30.1788,30.1211,30.1442,27800.0
2012-05-03 09:40:00,52.21,52.29,52.21,52.23,53100.0,30.1442,30.1904,30.1442,30.1557,53100.0
2012-05-03 09:45:00,52.22,52.32,52.22,52.29,19400.0,30.1499,30.2077,30.1499,30.1904,19400.0
2012-05-03 09:50:00,52.29,52.3,52.24,52.25,35300.0,30.1904,30.1961,30.1615,30.1673,35300.0
2012-05-03 09:55:00,52.25,52.26,52.16,52.18,25700.0,30.1673,30.173,30.1153,30.1268,25700.0
2012-05-03 10:00:00,52.17,52.17,52.04,52.1,25100.0,30.1211,30.1211,30.046,30.0807,25100.0
2012-05-03 10:05:00,52.11,52.12,52.09,52.12,24800.0,30.0864,30.0922,30.0749,30.0922,24800.0
2012-05-03 10:10:00,52.11,52.17,52.11,52.16,17300.0,30.0864,30.1211,30.0864,30.1153,17300.0
2012-05-03 10:15:00,52.17,52.2,52.15,52.17,20800.0,30.1211,30.1384,30.1095,30.1211,20800.0
2012-05-03 10:20:00,52.17,52.22,52.13,52.22,16500.0,30.1211,30.1499,30.098,30.1499,16500.0
2012-05-03 10:25:00,52.21,52.24,52.19,52.19,79400.0,30.1442,30.1615,30.1326,30.1326,79400.0
2012-05-03 10:30:00,52.19,52.2,52.13,52.13,18100.0,30.1326,30.1384,30.098,30.098,18100.0
2012-05-03 10:35:00,52.13,52.14,52.1,52.1,10700.0,30.098,30.1038,30.0807,30.0807,10700.0
2012-05-03 10:40:00,52.11,52.12,52.06,52.06,10500.0,30.0864,30.0922,30.0576,30.0576,10500.0
2012-05-03 10:45:00,52.06,52.1,52.06,52.06,7500.0,30.0576,30.0807,30.0576,30.0576,7500.0
2012-05-03 10:50:00,52.06,52.06,52.02,52.04,10000.0,30.0576,30.0576,30.0345,30.046,10000.0
2012-05-03 10:55:00,52.04,52.1,52.04,52.1,5600.0,30.046,30.0807,30.046,30.0807,5600.0
2012-05-03 11:00:00,52.1,52.1,52.08,52.08,10400.0,30.0807,30.0807,30.0691,30.0691,10400.0
2012-05-03 11:05:00,52.09,52.09,52.06,52.07,8300.0,30.0749,30.0749,30.0576,30.0633,8300.0
2012-05-03 11:10:00,52.07,52.13,52.07,52.12,10700.0,30.0633,30.098,30.0633,30.0922,10700.0
2012-05-03 11:15:00,52.13,52.17,52.12,52.16,10700.0,30.098,30.1211,30.0922,30.1153,10700.0
2012-05-03 11:20:00,52.16,52.22,52.16,52.22,14300.0,30.1153,30.1499,30.1153,30.1499,14300.0
2012-05-03 11:25:00,52.21,52.27,52.2,52.27,11900.0,30.1442,30.1788,30.1384,30.1788,11900.0
2012-05-03 11:30:00,52.27,52.35,52.26,52.34,26800.0,30.1788,30.225,30.173,30.2192,26800.0
2012-05-03 11:35:00,52.34,52.35,52.3,52.3,17100.0,30.2192,30.225,30.1961,30.1961,17100.0
2012-05-03 11:40:00,52.31,52.32,52.3,52.31,4500.0,30.2019,30.2077,30.1961,30.2019,4500.0
2012-05-03 11:45:00,52.32,52.33,52.26,52.28,36800.0,30.2077,30.2135,30.173,30.1846,36800.0
2012-05-03 11:50:00,52.27,52.28,52.26,52.28,17700.0,30.1788,30.1846,30.173,30.1846,17700.0
2012-05-03 11:55:00,52.29,52.31,52.27,52.29,7700.0,30.1904,30.2019,30.1788,30.1904,7700.0
2012-05-03 12:00:00,52.29,52.32,52.28,52.29,12200.0,30.1904,30.2077,30.1846,30.1904,12200.0
2012-05-03 12:05:00,52.28,52.29,52.26,52.28,8700.0,30.1846,30.1904,30.173,30.1846,8700.0
2012-05-03 12:10:00,52.28,52.28,52.23,52.24,6200.0,30.1846,30.1846,30.1557,30.1615,6200.0
2012-05-03 12:15:00,52.24,52.25,52.21,52.22,22800.0,30.1615,30.1673,30.1442,30.1499,22800.0
2012-05-03 12:20:00,52.22,52.24,52.21,52.21,8300.0,30.1499,30.1615,30.1442,30.1442,8300.0
2012-05-03 12:25:00,52.23,52.24,52.2,52.23,8200.0,30.1557,30.1615,30.1384,30.1557,8200.0
2012-05-03 12:30:00,52.22,52.22,52.19,52.19,13300.0,30.1499,30.1499,30.1326,30.1326,13300.0
2012-05-03 12:35:00,52.19,52.23,52.19,52.22,4200.0,30.1326,30.1557,30.1326,30.1499,4200.0
2012-05-03 12:40:00,52.22,52.23,52.21,52.21,5200.0,30.1499,30.1557,30.1442,30.1442,5200.0
2012-05-03 12:45:00,52.21,52.22,52.21,52.22,2700.0,30.1442,30.1499,30.1442,30.1499,2700.0
2012-05-03 12:50:00,52.21,52.21,52.17,52.19,18200.0,30.1442,30.1442,30.1211,30.1326,18200.0
2012-05-03 12:55:00,52.19,52.19,52.17,52.17,2700.0,30.1326,30.1326,30.1211,30.1211,2700.0
2012-05-03 13:00:00,52.16,52.18,52.16,52.18,4700.0,30.1153,30.1268,30.1153,30.1268,4700.0
2012-05-03 13:05:00,52.18,52.23,52.18,52.22,14300.0,30.1268,30.1557,30.1268,30.1499,14300.0
2012-05-03 13:10:00,52.23,52.23,52.21,52.23,6300.0,30.1557,30.1557,30.1442,30.1557,6300.0
2012-05-03 13:15:00,52.23,52.24,52.21,52.22,11600.0,30.1557,30.1615,30.1442,30.1499,11600.0
2012-05-03 13:20:00,52.22,52.26,52.22,52.24,31400.0,30.1499,30.173,30.1499,30.1615,31400.0
2012-05-03 13:25:00,52.25,52.28,52.24,52.28,16700.0,30.1673,30.1846,30.1615,30.1846,16700.0
2012-05-03 13:30:00,52.28,52.28,52.26,52.27,13100.0,30.1846,30.1846,30.173,30.1788,13100.0
2012-05-03 13:35:00,52.27,52.27,52.26,52.26,10600.0,30.1788,30.1788,30.173,30.173,10600.0
2012-05-03 13:40:00,52.26,52.26,52.15,52.15,19700.0,30.173,30.173,30.1095,30.1095,19700.0
2012-05-03 13:45:00,52.15,52.16,52.09,52.11,33900.0,30.1095,30.1153,30.0749,30.0864,33900.0
2012-05-03 13:50:00,52.11,52.11,52.07,52.1,17700.0,30.0864,30.0864,30.0633,30.0807,17700.0
2012-05-03 13:55:00,52.11,52.12,52.08,52.08,4600.0,30.0864,30.0922,30.0691,30.0691,4600.0
2012-05-03 14:00:00,52.08,52.11,52.08,52.1,6800.0,30.0691,30.0864,30.0691,30.0807,6800.0
2012-05-03 14:05:00,52.11,52.13,52.1,52.11,5200.0,30.0864,30.098,30.0807,30.0864,5200.0
2012-05-03 14:10:00,52.11,52.13,52.1,52.12,8000.0,30.0864,30.098,30.0807,30.0922,8000.0
2012-05-03 14:15:00,52.12,52.14,52.12,52.14,3800.0,30.0922,30.1038,30.0922,30.1038,3800.0
2012-05-03 14:20:00,52.14,52.15,52.12,52.12,6500.0,30.1038,30.1095,30.0922,30.0922,6500.0
2012-05-03 14:25:00,52.12,52.12,52.08,52.08,6500.0,30.0922,30.0922,30.0691,30.0691,6500.0
2012-05-03 14:30:00,52.08,52.11,52.08,52.1,11000.0,30.0691,30.0864,30.0691,30.0807,11000.0
2012-05-03 14:35:00,52.11,52.11,52.09,52.09,5000.0,30.0864,30.0864,30.0749,30.0749,5000.0
2012-05-03 14:40:00,52.09,52.1,52.03,52.04,10700.0,30.0749,30.0807,30.0402,30.046,10700.0
2012-05-03 14:45:00,52.04,52.04,51.96,51.97,20700.0,30.046,30.046,29.9998,30.0056,20700.0
2012-05-03 14:50:00,51.98,52.0,51.97,51.98,8400.0,30.0114,30.0229,30.0056,30.0114,8400.0
2012-05-03 14:55:00,51.97,52.01,51.97,51.99,8300.0,30.0056,30.0287,30.0056,30.0171,8300.0
2012-05-03 15:00:00,51.99,52.04,51.99,52.04,12200.0,30.0171,30.046,30.0171,30.046,12200.0
2012-05-03 15:05:00,52.04,52.05,51.99,52.0,12400.0,30.046,30.0518,30.0171,30.0229,12400.0
2012-05-03 15:10:00,52.0,52.01,51.97,52.01,18600.0,30.0229,30.0287,30.0056,30.0287,18600.0
2012-05-03 15:15:00,52.01,52.07,52.0,52.02,17200.0,30.0287,30.0633,30.0229,30.0345,17200.0
2012-05-03 15:20:00,52.03,52.03,52.0,52.01,18100.0,30.0402,30.0402,30.0229,30.0287,18100.0
2012-05-03 15:25:00,52.01,52.01,51.97,51.98,10700.0,30.0287,30.0287,30.0056,30.0114,10700.0
2012-05-03 15:30:00,51.97,51.99,51.96,51.96,9400.0,30.0056,30.0171,29.9998,29.9998,9400.0
2012-05-03 15:35:00,51.97,51.98,51.91,51.91,19400.0,30.0056,30.0114,29.971,29.971,19400.0
2012-05-03 15:40:00,51.91,51.94,51.9,51.92,33900.0,29.971,29.9883,29.9652,29.9767,33900.0
2012-05-03 15:45:00,51.93,51.94,51.89,51.91,40100.0,29.9825,29.9883,29.9594,29.971,40100.0
2012-05-03 15:50:00,51.91,51.93,51.88,51.91,32900.0,29.971,29.9825,29.9536,29.971,32900.0
2012-05-03 15:55:00,51.91,51.97,51.9,51.95,118000.0,29.971,30.0056,29.9652,29.9941,118000.0
2012-05-04 09:30:00,51.88,52.24,51.84,52.24,30600.0,29.9536,30.1615,29.9305,30.1615,30600.0
2012-05-04 09:35:00,52.21,52.22,52.1,52.18,18500.0,30.1442,30.1499,30.0807,30.1268,18500.0
2012-05-04 09:40:00,52.17,52.17,52.08,52.17,18400.0,30.1211,30.1211,30.0691,30.1211,18400.0
2012-05-04 09:45:00,52.17,52.21,52.13,52.19,15600.0,30.1211,30.1442,30.098,30.1326,15600.0
2012-05-04 09:50:00,52.2,52.3,52.19,52.3,14100.0,30.1384,30.1961,30.1326,30.1961,14100.0
2012-05-04 09:55:00,52.28,52.32,52.22,52.24,28400.0,30.1846,30.2077,30.1499,30.1615,28400.0
2012-05-04 10:00:00,52.23,52.27,52.21,52.24,18900.0,30.1557,30.1788,30.1442,30.1615,18900.0
2012-05-04 10:05:00,52.24,52.27,52.24,52.26,10500.0,30.1615,30.1788,30.1615,30.173,10500.0
2012-05-04 10:10:00,52.25,52.27,52.22,52.27,41000.0,30.1673,30.1788,30.1499,30.1788,41000.0
2012-05-04 10:15:00,52.27,52.29,52.21,52.23,16800.0,30.1788,30.1904,30.1442,30.1557,16800.0
2012-05-04 10:20:00,52.24,52.25,52.2,52.24,17400.0,30.1615,30.1673,30.1384,30.1615,17400.0
2012-05-04 10:25:00,52.25,52.25,52.2,52.23,29700.0,30.1673,30.1673,30.1384,30.1557,29700.0
2012-05-04 10:30:00,52.23,52.24,52.21,52.21,12100.0,30.1557,30.1615,30.1442,30.1442,12100.0
2012-05-04 10:35:00,52.22,52.22,52.17,52.17,5500.0,30.1499,30.1499,30.1211,30.1211,5500.0
2012-05-04 10:40:00,52.17,52.22,52.16,52.2,15800.0,30.1211,30.1499,30.1153,30.1384,15800.0
2012-05-04 10:45:00,52.2,52.24,52.18,52.2,29800.0,30.1384,30.1615,30.1268,30.1384,29800.0
2012-05-04 10:50:00,52.2,52.24,52.2,52.22,15100.0,30.1384,30.1615,30.1384,30.1499,15100.0
2012-05-04 10:55:00,52.22,52.25,52.22,52.23,20500.0,30.1499,30.1673,30.1499,30.1557,20500.0
2012-05-04 11:00:00,52.23,52.26,52.19,52.22,36100.0,30.1557,30.173,30.1326,30.1499,36100.0
2012-05-04 11:05:00,52.22,52.24,52.18,52.18,15300.0,30.1499,30.1615,30.1268,30.1268,15300.0
2012-05-04 11:10:00,52.17,52.2,52.16,52.2,17300.0,30.1211,30.1384,30.1153,30.1384,17300.0
2012-05-04 11:15:00,52.2,52.23,52.19,52.23,18900.0,30.1384,30.1557,30.1326,30.1557,18900.0
2012-05-04 11:20:00,52.22,52.25,52.21,52.24,11100.0,30.1499,30.1673,30.1442,30.1615,11100.0
2012-05-04 11:25:00,52.23,52.29,52.22,52.28,14000.0,30.1557,30.1904,30.1499,30.1846,14000.0
2012-05-04 11:30:00,52.27,52.27,52.2,52.21,16100.0,30.1788,30.1788,30.1384,30.1442,16100.0
2012-05-04 11:35:00,52.2,52.22,52.17,52.19,14900.0,30.1384,30.1499,30.1211,30.1326,14900.0
2012-05-04 11:40:00,52.19,52.23,52.19,52.21,12500.0,30.1326,30.1557,30.1326,30.1442,12500.0
2012-05-04 11:45:00,52.22,52.23,52.19,52.21,15700.0,30.1499,30.1557,30.1326,30.1442,15700.0
2012-05-04 11:50:00,52.21,52.21,52.14,52.16,13200.0,30.1442,30.1442,30.1038,30.1153,13200.0
2012-05-04 11:55:00,52.15,52.17,52.09,52.14,15200.0,30.1095,30.1211,30.0749,30.1038,15200.0
2012-05-04 12:00:00,52.13,52.15,52.13,52.15,2300.0,30.098,30.1095,30.098,30.1095,2300.0
2012-05-04 12:05:00,52.15,52.17,52.13,52.15,12400.0,30.1095,30.1211,30.098,30.1095,12400.0
2012-05-04 12:10:00,52.16,52.16,52.12,52.16,20100.0,30.1153,30.1153,30.0922,30.1153,20100.0
2012-05-04 12:15:00,52.16,52.16,52.15,52.16,2800.0,30.1153,30.1153,30.1095,30.1153,2800.0
2012-05-04 12:20:00,52.16,52.17,52.13,52.13,12500.0,30.1153,30.1211,30.098,30.098,12500.0
2012-05-04 12:25:00,52.13,52.15,52.12,52.13,12800.0,30.098,30.1095,30.0922,30.098,12800.0
2012-05-04 12:30:00,52.13,52.16,52.12,52.15,17200.0,30.098,30.1153,30.0922,30.1095,17200.0
2012-05-04 12:35:00,52.15,52.18,52.06,52.1,41900.0,30.1095,30.1268,30.0576,30.0807,41900.0
2012-05-04 12:40:00,52.08,52.1,52.07,52.1,3600.0,30.0691,30.0807,30.0633,30.0807,3600.0
2012-05-04 12:45:00,52.09,52.12,52.09,52.12,3200.0,30.0749,30.0922,30.0749,30.0922,3200.0
2012-05-04 12:50:00,52.11,52.19,52.11,52.19,25700.0,30.0864,30.1326,30.0864,30.1326,25700.0
2012-05-04 12:55:00,52.19,52.19,52.16,52.16,29100.0,30.1326,30.1326,30.1153,30.1153,29100.0
2012-05-04 13:00:00,52.16,52.17,52.15,52.15,5600.0,30.1153,30.1211,30.1095,30.1095,5600.0
2012-05-04 13:05:00,52.14,52.17,52.14,52.16,4900.0,30.1038,30.1211,30.1038,30.1153,4900.0
2012-05-04 13:10:00,52.15,52.16,52.13,52.13,5400.0,30.1095,30.1153,30.098,30.098,5400.0
2012-05-04 13:15:00,52.14,52.18,52.13,52.17,5600.0,30.1038,30.1268,30.098,30.1211,5600.0
2012-05-04 13:20:00,52.17,52.17,52.14,52.15,4300.0,30.1211,30.1211,30.1038,30.1095,4300.0
2012-05-04 13:25:00,52.15,52.15,52.14,52.15,14500.0,30.1095,30.1095,30.1038,30.1095,14500.0
2012-05-04 13:30:00,52.15,52.16,52.12,52.15,17700.0,30.1095,30.1153,30.0922,30.1095,17700.0
2012-05-04 13:35:00,52.14,52.14,52.12,52.14,6400.0,30.1038,30.1038,30.0922,30.1038,6400.0
2012-05-04 13:40:00,52.14,52.14,52.1,52.12,46500.0,30.1038,30.1038,30.0807,30.0922,46500.0
2012-05-04 13:45:00,52.12,52.12,52.08,52.1,8400.0,30.0922,30.0922,30.0691,30.0807,8400.0
2012-05-04 13:50:00,52.1,52.12,52.09,52.1,8000.0,30.0807,30.0922,30.0749,30.0807,8000.0
2012-05-04 13:55:00,52.11,52.15,52.11,52.14,4900.0,30.0864,30.1095,30.0864,30.1038,4900.0
2012-05-04 14:00:00,52.14,52.14,52.1,52.11,15800.0,30.1038,30.1038,30.0807,30.0864,15800.0
2012-05-04 14:05:00,52.12,52.13,52.08,52.09,21400.0,30.0922,30.098,30.0691,30.0749,21400.0
2012-05-04 14:10:00,52.09,52.11,52.09,52.11,7300.0,30.0749,30.0864,30.0749,30.0864,7300.0
2012-05-04 14:15:00,52.11,52.13,52.1,52.12,4300.0,30.0864,30.098,30.0807,30.0922,4300.0
2012-05-04 14:20:00,52.12,52.13,52.1,52.11,7400.0,30.0922,30.098,30.0807,30.0864,7400.0
2012-05-04 14:25:00,52.12,52.13,52.1,52.1,13700.0,30.0922,30.098,30.0807,30.0807,13700.0
2012-05-04 14:30:00,52.11,52.12,52.09,52.11,18500.0,30.0864,30.0922,30.0749,30.0864,18500.0
2012-05-04 14:35:00,52.1,52.1,52.03,52.04,13300.0,30.0807,30.0807,30.0402,30.046,13300.0
2012-05-04 14:40:00,52.04,52.04,52.0,52.0,11500.0,30.046,30.046,30.0229,30.0229,11500.0
2012-05-04 14:45:00,52.01,52.04,52.01,52.04,10900.0,30.0287,30.046,30.0287,30.046,10900.0
2012-05-04 14:50:00,52.04,52.05,52.03,52.04,9900.0,30.046,30.0518,30.0402,30.046,9900.0
2012-05-04 14:55:00,52.04,52.09,52.04,52.07,8000.0,30.046,30.0749,30.046,30.0633,8000.0
2012-05-04 15:00:00,52.07,52.1,52.06,52.09,8300.0,30.0633,30.0807,30.0576,30.0749,8300.0
2012-05-04 15:05:00,52.09,52.1,52.08,52.08,13800.0,30.0749,30.0807,30.0691,30.0691,13800.0
2012-05-04 15:10:00,52.09,52.09,52.04,52.04,10100.0,30.0749,30.0749,30.046,30.046,10100.0
2012-05-04 15:15:00,52.04,52.07,52.04,52.07,16900.0,30.046,30.0633,30.046,30.0633,16900.0
2012-05-04 15:20:00,52.07,52.08,52.04,52.04,12400.0,30.0633,30.0691,30.046,30.046,12400.0
2012-05-04 15:25:00,52.04,52.06,52.01,52.01,26800.0,30.046,30.0576,30.0287,30.0287,26800.0
2012-05-04 15:30:00,52.02,52.03,51.99,52.0,42000.0,30.0345,30.0402,30.0171,30.0229,42000.0
2012-05-04 15:35:00,52.0,52.02,51.97,51.98,25700.0,30.0229,30.0345,30.0056,30.0114,25700.0
2012-05-04 15:40:00,51.98,52.01,51.96,51.99,30700.0,30.0114,30.0287,29.9998,30.0171,30700.0
2012-05-04 15:45:00,51.99,52.0,51.97,51.99,31200.0,30.0171,30.0229,30.0056,30.0171,31200.0
2012-05-04 15:50:00,51.99,52.0,51.98,51.98,44300.0,30.0171,30.0229,30.0114,30.0114,44300.0
2012-05-04 15:55:00,51.99,52.04,51.98,51.98,156700.0,30.0171,30.046,30.0114,30.0114,156700.0
2012-05-07 09:30:00,51.95,52.1,51.92,52.01,48400.0,29.9941,30.0807,29.9767,30.0287,48400.0
2012-05-07 09:35:00,52.0,52.0,51.85,51.87,24600.0,30.0229,30.0229,29.9363,29.9479,24600.0
2012-05-07 09:40:00,51.87,51.92,51.85,51.86,18700.0,29.9479,29.9767,29.9363,29.9421,18700.0
2012-05-07 09:45:00,51.86,51.93,51.86,51.92,14900.0,29.9421,29.9825,29.9421,29.9767,14900.0
2012-05-07 09:50:00,51.92,52.01,51.92,51.99,24600.0,29.9767,30.0287,29.9767,30.0171,24600.0
2012-05-07 09:55:00,51.99,51.99,51.95,51.95,10700.0,30.0171,30.0171,29.9941,29.9941,10700.0
2012-05-07 10:00:00,51.95,51.97,51.92,51.94,28400.0,29.9941,30.0056,29.9767,29.9883,28400.0
2012-05-07 10:05:00,51.93,51.95,51.91,51.93,11900.0,29.9825,29.9941,29.971,29.9825,11900.0
2012-05-07 10:10:00,51.92,51.92,51.81,51.81,18700.0,29.9767,29.9767,29.9132,29.9132,18700.0
2012-05-07 10:15:00,51.8,51.81,51.73,51.78,13300.0,29.9074,29.9132,29.867,29.8959,13300.0
2012-05-07 10:20:00,51.77,51.84,51.77,51.83,9000.0,29.8901,29.9305,29.8901,29.9248,9000.0
2012-05-07 10:25:00,51.83,51.85,51.77,51.77,13200.0,29.9248,29.9363,29.8901,29.8901,13200.0
2012-05-07 10:30:00,51.76,51.77,51.74,51.75,12700.0,29.8844,29.8901,29.8728,29.8786,12700.0
2012-05-07 10:35:00,51.75,51.76,51.73,51.75,17800.0,29.8786,29.8844,29.867,29.8786,17800.0
2012-05-07 10:40:00,51.76,51.8,51.76,51.8,15800.0,29.8844,29.9074,29.8844,29.9074,15800.0
2012-05-07 10:45:00,51.81,51.86,51.8,51.85,13000.0,29.9132,29.9421,29.9074,29.9363,13000.0
2012-05-07 10:50:00,51.84,51.85,51.79,51.8,35400.0,29.9305,29.9363,29.9017,29.9074,35400.0
2012-05-07 10:55:00,51.8,51.82,51.77,51.77,5000.0,29.9074,29.919,29.8901,29.8901,5000.0
2012-05-07 11:00:00,51.78,51.8,51.76,51.77,49500.0,29.8959,29.9074,29.8844,29.8901,49500.0
2012-05-07 11:05:00,51.76,51.79,51.73,51.76,31400.0,29.8844,29.9017,29.867,29.8844,31400.0
2012-05-07 11:10:00,51.76,51.8,51.76,51.79,18500.0,29.8844,29.9074,29.8844,29.9017,18500.0
2012-05-07 11:15:00,51.79,51.81,51.78,51.8,14900.0,29.9017,29.9132,29.8959,29.9074,14900.0
2012-05-07 11:20:00,51.79,51.81,51.78,51.79,6900.0,29.9017,29.9132,29.8959,29.9017,6900.0
2012-05-07 11:25:00,51.79,51.8,51.76,51.8,5800.0,29.9017,29.9074,29.8844,29.9074,5800.0
2012-05-07 11:30:00,51.8,51.83,51.79,51.83,9400.0,29.9074,29.9248,29.9017,29.9248,9400.0
2012-05-07 11:35:00,51.83,51.83,51.81,51.82,5100.0,29.9248,29.9248,29.9132,29.919,5100.0
2012-05-07 11:40:00,51.82,51.82,51.77,51.78,12100.0,29.919,29.919,29.8901,29.8959,12100.0
2012-05-07 11:45:00,51.78,51.79,51.78,51.79,1800.0,29.8959,29.9017,29.8959,29.9017,1800.0
2012-05-07 11:50:00,51.79,51.79,51.77,51.78,1800.0,29.9017,29.9017,29.8901,29.8959,1800.0
2012-05-07 11:55:00,51.77,51.79,51.75,51.79,5300.0,29.8901,29.9017,29.8786,29.9017,5300.0
2012-05-07 12:00:00,51.79,51.81,51.76,51.76,8400.0,29.9017,29.9132,29.8844,29.8844,8400.0
2012-05-07 12:05:00,51.77,51.78,51.75,51.75,7400.0,29.8901,29.8959,29.8786,29.8786,7400.0
2012-05-07 12:10:00,51.75,51.75,51.74,51.75,2500.0,29.8786,29.8786,29.8728,29.8786,2500.0
2012-05-07 12:15:00,51.75,51.76,51.74,51.76,8800.0,29.8786,29.8844,29.8728,29.8844,8800.0
2012-05-07 12:20:00,51.75,51.76,51.72,51.73,10700.0,29.8786,29.8844,29.8613,29.867,10700.0
2012-05-07 12:25:00,51.73,51.73,51.71,51.71,12000.0,29.867,29.867,29.8555,29.8555,12000.0
2012-05-07 12:30:00,51.71,51.74,51.7,51.72,31800.0,29.8555,29.8728,29.8497,29.8613,31800.0
2012-05-07 12:35:00,51.72,51.73,51.71,51.72,6500.0,29.8613,29.867,29.8555,29.8613,6500.0
2012-05-07 12:40:00,51.72,51.73,51.71,51.71,3800.0,29.8613,29.867,29.8555,29.8555,3800.0
2012-05-07 12:45:00,51.72,51.72,51.7,51.7,5300.0,29.8613,29.8613,29.8497,29.8497,5300.0
2012-05-07 12:50:00,51.7,51.72,51.7,51.72,4800.0,29.8497,29.8613,29.8497,29.8613,4800.0
2012-05-07 12:55:00,51.72,51.73,51.71,51.73,4700.0,29.8613,29.867,29.8555,29.867,4700.0
2012-05-07 13:00:00,51.72,51.74,51.71,51.73,5700.0,29.8613,29.8728,29.8555,29.867,5700.0
2012-05-07 13:05:00,51.73,51.75,51.72,51.73,22200.0,29.867,29.8786,29.8613,29.867,22200.0
2012-05-07 13:10:00,51.73,51.77,51.73,51.76,10500.0,29.867,29.8901,29.867,29.8844,10500.0
2012-05-07 13:15:00,51.76,51.77,51.75,51.76,5600.0,29.8844,29.8901,29.8786,29.8844,5600.0
2012-05-07 13:20:00,51.76,51.8,51.76,51.77,11100.0,29.8844,29.9074,29.8844,29.8901,11100.0
2012-05-07 13:25:00,51.77,51.78,51.77,51.78,4500.0,29.8901,29.8959,29.8901,29.8959,4500.0
2012-05-07 13:30:00,51.77,51.8,51.77,51.8,9300.0,29.8901,29.9074,29.8901,29.9074,9300.0
2012-05-07 13:35:00,51.8,51.82,51.79,51.82,8500.0,29.9074,29.919,29.9017,29.919,8500.0
2012-05-07 13:40:00,51.83,51.85,51.8,51.82,22900.0,29.9248,29.9363,29.9074,29.919,22900.0
2012-05-07 13:45:00,51.82,51.87,51.81,51.87,10800.0,29.919,29.9479,29.9132,29.9479,10800.0
2012-05-07 13:50:00,51.88,51.88,51.84,51.87,15500.0,29.9536,29.9536,29.9305,29.9479,15500.0
2012-05-07 13:55:00,51.87,51.88,51.86,51.87,9200.0,29.9479,29.9536,29.9421,29.9479,9200.0
2012-05-07 14:00:00,51.86,51.86,51.84,51.84,5600.0,29.9421,29.9421,29.9305,29.9305,5600.0
2012-05-07 14:05:00,51.84,51.86,51.83,51.83,6000.0,29.9305,29.9421,29.9248,29.9248,6000.0
2012-05-07 14:10:00,51.84,51.84,51.81,51.82,2500.0,29.9305,29.9305,29.9132,29.919,2500.0
2012-05-07 14:15:00,51.82,51.83,51.82,51.83,6300.0,29.919,29.9248,29.919,29.9248,6300.0
2012-05-07 14:20:00,51.82,51.84,51.8,51.84,26000.0,29.919,29.9305,29.9074,29.9305,26000.0
2012-05-07 14:25:00,51.84,51.86,51.83,51.86,10500.0,29.9305,29.9421,29.9248,29.9421,10500.0
2012-05-07 14:30:00,51.86,51.88,51.85,51.88,26800.0,29.9421,29.9536,29.9363,29.9536,26800.0
2012-05-07 14:35:00,51.87,51.9,51.87,51.89,4600.0,29.9479,29.9652,29.9479,29.9594,4600.0
2012-05-07 14:40:00,51.9,51.93,51.89,51.92,10000.0,29.9652,29.9825,29.9594,29.9767,10000.0
2012-05-07 14:45:00,51.92,51.92,51.87,51.88,11200.0,29.9767,29.9767,29.9479,29.9536,11200.0
2012-05-07 14:50:00,51.87,51.89,51.86,51.89,10300.0,29.9479,29.9594,29.9421,29.9594,10300.0
2012-05-07 14:55:00,51.89,51.9,51.88,51.89,9400.0,29.9594,29.9652,29.9536,29.9594,9400.0
2012-05-07 15:00:00,51.9,51.93,51.9,51.91,13000.0,29.9652,29.9825,29.9652,29.971,13000.0
2012-05-07 15:05:00,51.91,51.93,51.88,51.88,9900.0,29.971,29.9825,29.9536,29.9536,9900.0
2012-05-07 15:10:00,51.87,51.89,51.87,51.88,14200.0,29.9479,29.9594,29.9479,29.9536,14200.0
2012-05-07 15:15:00,51.88,51.89,51.84,51.84,7900.0,29.9536,29.9594,29.9305,29.9305,7900.0
2012-05-07 15:20:00,51.84,51.88,51.84,51.88,16400.0,29.9305,29.9536,29.9305,29.9536,16400.0
2012-05-07 15:25:00,51.88,51.89,51.87,51.89,8000.0,29.9536,29.9594,29.9479,29.9594,8000.0
2012-05-07 15:30:00,51.88,51.9,51.88,51.9,18000.0,29.9536,29.9652,29.9536,29.9652,18000.0
2012-05-07 15:35:00,51.9,51.91,51.87,51.9,16100.0,29.9652,29.971,29.9479,29.9652,16100.0
2012-05-07 15:40:00,51.89,51.91,51.89,51.9,10700.0,29.9594,29.971,29.9594,29.9652,10700.0
2012-05-07 15:45:00,51.91,51.93,51.91,51.92,22600.0,29.971,29.9825,29.971,29.9767,22600.0
2012-05-07 15:50:00,51.92,51.93,51.83,51.84,40200.0,29.9767,29.9825,29.9248,29.9305,40200.0
2012-05-07 15:55:00,51.84,51.89,51.82,51.88,79100.0,29.9305,29.9594,29.919,29.9536,79100.0
2012-05-08 09:30:00,51.65,51.74,51.62,51.68,19400.0,29.8208,29.8728,29.8035,29.8382,19400.0
2012-05-08 09:35:00,51.7,51.79,51.7,51.76,18100.0,29.8497,29.9017,29.8497,29.8844,18100.0
2012-05-08 09:40:00,51.76,51.76,51.64,51.72,11000.0,29.8844,29.8844,29.8151,29.8613,11000.0
2012-05-08 09:45:00,51.73,51.84,51.73,51.84,7600.0,29.867,29.9305,29.867,29.9305,7600.0
2012-05-08 09:50:00,51.84,51.91,51.83,51.89,17100.0,29.9305,29.971,29.9248,29.9594,17100.0
2012-05-08 09:55:00,51.9,51.96,51.88,51.96,17100.0,29.9652,29.9998,29.9536,29.9998,17100.0
2012-05-08 10:00:00,51.95,51.95,51.89,51.89,15500.0,29.9941,29.9941,29.9594,29.9594,15500.0
2012-05-08 10:05:00,51.89,51.9,51.83,51.85,20200.0,29.9594,29.9652,29.9248,29.9363,20200.0
2012-05-08 10:10:00,51.84,51.88,51.84,51.87,20900.0,29.9305,29.9536,29.9305,29.9479,20900.0
2012-05-08 10:15:00,51.86,51.87,51.83,51.87,8800.0,29.9421,29.9479,29.9248,29.9479,8800.0
2012-05-08 10:20:00,51.87,51.87,51.85,51.85,6400.0,29.9479,29.9479,29.9363,29.9363,6400.0
2012-05-08 10:25:00,51.84,51.84,51.79,51.79,18800.0,29.9305,29.9305,29.9017,29.9017,18800.0
2012-05-08 10:30:00,51.79,51.79,51.73,51.75,17300.0,29.9017,29.9017,29.867,29.8786,17300.0
2012-05-08 10:35:00,51.75,51.79,51.74,51.78,11800.0,29.8786,29.9017,29.8728,29.8959,11800.0
2012-05-08 10:40:00,51.79,51.86,51.79,51.85,29500.0,29.9017,29.9421,29.9017,29.9363,29500.0
2012-05-08 10:45:00,51.85,51.86,51.82,51.84,11200.0,29.9363,29.9421,29.919,29.9305,11200.0
2012-05-08 10:50:00,51.84,51.86,51.84,51.84,10300.0,29.9305,29.9421,29.9305,29.9305,10300.0
2012-05-08 10:55:00,51.84,51.85,51.8,51.8,9800.0,29.9305,29.9363,29.9074,29.9074,9800.0
2012-05-08 11:00:00,51.8,51.8,51.75,51.77,33300.0,29.9074,29.9074,29.8786,29.8901,33300.0
2012-05-08 11:05:00,51.78,51.78,51.72,51.74,13600.0,29.8959,29.8959,29.8613,29.8728,13600.0
2012-05-08 11:10:00,51.74,51.75,51.68,51.69,23300.0,29.8728,29.8786,29.8382,29.8439,23300.0
2012-05-08 11:15:00,51.7,51.74,51.68,51.74,26900.0,29.8497,29.8728,29.8382,29.8728,26900.0
2012-05-08 11:20:00,51.74,51.74,51.68,51.7,12100.0,29.8728,29.8728,29.8382,29.8497,12100.0
2012-05-08 11:25:00,51.7,51.72,51.68,51.71,9200.0,29.8497,29.8613,29.8382,29.8555,9200.0
2012-05-08 11:30:00,51.71,51.77,51.69,51.77,16000.0,29.8555,29.8901,29.8439,29.8901,16000.0
2012-05-08 11:35:00,51.77,51.78,51.75,51.78,9600.0,29.8901,29.8959,29.8786,29.8959,9600.0
2012-05-08 11:40:00,51.78,51.8,51.73,51.73,17900.0,29.8959,29.9074,29.867,29.867,17900.0
2012-05-08 11:45:00,51.73,51.73,51.68,51.69,33000.0,29.867,29.867,29.8382,29.8439,33000.0
2012-05-08 11:50:00,51.68,51.68,51.66,51.67,11500.0,29.8382,29.8382,29.8266,29.8324,11500.0
2012-05-08 11:55:00,51.66,51.7,51.65,51.69,8500.0,29.8266,29.8497,29.8208,29.8439,8500.0
2012-05-08 12:00:00,51.69,51.7,51.66,51.68,7000.0,29.8439,29.8497,29.8266,29.8382,7000.0
2012-05-08 12:05:00,51.67,51.69,51.65,51.67,7300.0,29.8324,29.8439,29.8208,29.8324,7300.0
2012-05-08 12:10:00,51.67,51.73,51.67,51.73,6800.0,29.8324,29.867,29.8324,29.867,6800.0
2012-05-08 12:15:00,51.73,51.78,51.73,51.78,5800.0,29.867,29.8959,29.867,29.8959,5800.0
2012-05-08 12:20:00,51.79,51.8,51.76,51.77,5900.0,29.9017,29.9074,29.8844,29.8901,5900.0
2012-05-08 12:25:00,51.76,51.79,51.72,51.73,48800.0,29.8844,29.9017,29.8613,29.867,48800.0
2012-05-08 12:30:00,51.73,51.73,51.72,51.73,2400.0,29.867,29.867,29.8613,29.867,2400.0
2012-05-08 12:35:00,51.73,51.77,51.73,51.77,10100.0,29.867,29.8901,29.867,29.8901,10100.0
2012-05-08 12:40:00,51.78,51.79,51.73,51.75,33100.0,29.8959,29.9017,29.867,29.8786,33100.0
2012-05-08 12:45:00,51.75,51.78,51.75,51.76,10500.0,29.8786,29.8959,29.8786,29.8844,10500.0
2012-05-08 12:50:00,51.76,51.77,51.75,51.76,24600.0,29.8844,29.8901,29.8786,29.8844,24600.0
2012-05-08 12:55:00,51.76,51.76,51.75,51.76,22200.0,29.8844,29.8844,29.8786,29.8844,22200.0
2012-05-08 13:00:00,51.76,51.81,51.76,51.8,22000.0,29.8844,29.9132,29.8844,29.9074,22000.0
2012-05-08 13:05:00,51.81,51.82,51.79,51.8,17600.0,29.9132,29.919,29.9017,29.9074,17600.0
2012-05-08 13:10:00,51.8,51.84,51.8,51.82,9300.0,29.9074,29.9305,29.9074,29.919,9300.0
2012-05-08 13:15:00,51.82,51.87,51.81,51.87,12300.0,29.919,29.9479,29.9132,29.9479,12300.0
2012-05-08 13:20:00,51.87,51.88,51.87,51.87,6700.0,29.9479,29.9536,29.9479,29.9479,6700.0
2012-05-08 13:25:00,51.87,51.9,51.87,51.89,9900.0,29.9479,29.9652,29.9479,29.9594,9900.0
2012-05-08 13:30:00,51.9,51.92,51.87,51.88,10700.0,29.9652,29.9767,29.9479,29.9536,10700.0
2012-05-08 13:35:00,51.88,51.91,51.85,51.86,11000.0,29.9536,29.971,29.9363,29.9421,11000.0
2012-05-08 13:40:00,51.86,51.87,51.84,51.86,3900.0,29.9421,29.9479,29.9305,29.9421,3900.0
2012-05-08 13:45:00,51.86,51.87,51.84,51.85,4000.0,29.9421,29.9479,29.9305,29.9363,4000.0
2012-05-08 13:50:00,51.85,51.85,51.84,51.85,8200.0,29.9363,29.9363,29.9305,29.9363,8200.0
2012-05-08 13:55:00,51.84,51.86,51.83,51.85,6500.0,29.9305,29.9421,29.9248,29.9363,6500.0
2012-05-08 14:00:00,51.86,51.86,51.83,51.83,6900.0,29.9421,29.9421,29.9248,29.9248,6900.0
2012-05-08 14:05:00,51.83,51.84,51.83,51.83,2900.0,29.9248,29.9305,29.9248,29.9248,2900.0
2012-05-08 14:10:00,51.83,51.84,51.76,51.77,15400.0,29.9248,29.9305,29.8844,29.8901,15400.0
2012-05-08 14:15:00,51.77,51.8,51.77,51.79,18200.0,29.8901,29.9074,29.8901,29.9017,18200.0
2012-05-08 14:20:00,51.79,51.79,51.76,51.76,3800.0,29.9017,29.9017,29.8844,29.8844,3800.0
2012-05-08 14:25:00,51.77,51.79,51.77,51.79,4200.0,29.8901,29.9017,29.8901,29.9017,4200.0
2012-05-08 14:30:00,51.79,51.82,51.79,51.81,8900.0,29.9017,29.919,29.9017,29.9132,8900.0
2012-05-08 14:35:00,51.8,51.83,51.79,51.82,5200.0,29.9074,29.9248,29.9017,29.919,5200.0
2012-05-08 14:40:00,51.83,51.85,51.83,51.85,13800.0,29.9248,29.9363,29.9248,29.9363,13800.0
2012-05-08 14:45:00,51.85,51.85,51.83,51.85,10800.0,29.9363,29.9363,29.9248,29.9363,10800.0
2012-05-08 14:50:00,51.85,51.93,51.85,51.92,20700.0,29.9363,29.9825,29.9363,29.9767,20700.0
2012-05-08 14:55:00,51.92,51.92,51.87,51.88,10200.0,29.9767,29.9767,29.9479,29.9536,10200.0
2012-05-08 15:00:00,51.87,51.89,51.84,51.87,16700.0,29.9479,29.9594,29.9305,29.9479,16700.0
2012-05-08 15:05:00,51.87,51.87,51.82,51.83,9500.0,29.9479,29.9479,29.919,29.9248,9500.0
2012-05-08 15:10:00,51.82,51.85,51.82,51.85,9300.0,29.919,29.9363,29.919,29.9363,9300.0
2012-05-08 15:15:00,51.85,51.93,51.84,51.93,24900.0,29.9363,29.9825,29.9305,29.9825,24900.0
2012-05-08 15:20:00,51.93,51.93,51.87,51.88,19900.0,29.9825,29.9825,29.9479,29.9536,19900.0
2012-05-08 15:25:00,51.87,51.93,51.86,51.93,7800.0,29.9479,29.9825,29.9421,29.9825,7800.0
2012-05-08 15:30:00,51.92,51.93,51.88,51.88,18000.0,29.9767,29.9825,29.9536,29.9536,18000.0
2012-05-08 15:35:00,51.89,51.96,51.89,51.94,22600.0,29.9594,29.9998,29.9594,29.9883,22600.0
2012-05-08 15:40:00,51.94,51.95,51.88,51.92,30500.0,29.9883,29.9941,29.9536,29.9767,30500.0
2012-05-08 15:45:00,51.91,51.93,51.9,51.91,46700.0,29.971,29.9825,29.9652,29.971,46700.0
2012-05-08 15:50:00,51.91,51.98,51.91,51.98,38400.0,29.971,30.0114,29.971,30.0114,38400.0
2012-05-08 15:55:00,51.98,52.01,51.93,51.94,68400.0,30.0114,30.0287,29.9825,29.9883,68400.0
2012-05-09 09:30:00,51.62,51.84,51.61,51.84,24500.0,29.8035,29.9305,29.7977,29.9305,24500.0
2012-05-09 09:35:00,51.84,51.88,51.77,51.8,17900.0,29.9305,29.9536,29.8901,29.9074,17900.0
2012-05-09 09:40:00,51.81,51.85,51.76,51.76,23200.0,29.9132,29.9363,29.8844,29.8844,23200.0
2012-05-09 09:45:00,51.77,51.81,51.74,51.79,13200.0,29.8901,29.9132,29.8728,29.9017,13200.0
2012-05-09 09:50:00,51.78,51.82,51.74,51.74,12900.0,29.8959,29.919,29.8728,29.8728,12900.0
2012-05-09 09:55:00,51.74,51.74,51.6,51.61,16600.0,29.8728,29.8728,29.792,29.7977,16600.0
2012-05-09 10:00:00,51.61,51.8,51.61,51.72,30600.0,29.7977,29.9074,29.7977,29.8613,30600.0
2012-05-09 10:05:00,51.72,51.8,51.67,51.67,35400.0,29.8613,29.9074,29.8324,29.8324,35400.0
2012-05-09 10:10:00,51.67,51.7,51.64,51.68,17400.0,29.8324,29.8497,29.8151,29.8382,17400.0
2012-05-09 10:15:00,51.67,51.67,51.6,51.62,14100.0,29.8324,29.8324,29.792,29.8035,14100.0
2012-05-09 10:20:00,51.61,51.65,51.57,51.64,14000.0,29.7977,29.8208,29.7747,29.8151,14000.0
2012-05-09 10:25:00,51.65,51.7,51.63,51.68,21600.0,29.8208,29.8497,29.8093,29.8382,21600.0
2012-05-09 10:30:00,51.68,51.71,51.64,51.64,22200.0,29.8382,29.8555,29.8151,29.8151,22200.0
2012-05-09 10:35:00,51.64,51.69,51.63,51.68,13900.0,29.8151,29.8439,29.8093,29.8382,13900.0
2012-05-09 10:40:00,51.68,51.75,51.62,51.75,21400.0,29.8382,29.8786,29.8035,29.8786,21400.0
2012-05-09 10:45:00,51.75,51.8,51.74,51.8,11400.0,29.8786,29.9074,29.8728,29.9074,11400.0
2012-05-09 10:50:00,51.8,51.81,51.71,51.74,20200.0,29.9074,29.9132,29.8555,29.8728,20200.0
2012-05-09 10:55:00,51.73,51.74,51.69,51.69,16100.0,29.867,29.8728,29.8439,29.8439,16100.0
2012-05-09 11:00:00,51.68,51.72,51.64,51.71,13800.0,29.8382,29.8613,29.8151,29.8555,13800.0
2012-05-09 11:05:00,51.71,51.75,51.71,51.75,12700.0,29.8555,29.8786,29.8555,29.8786,12700.0
2012-05-09 11:10:00,51.74,51.83,51.73,51.8,44900.0,29.8728,29.9248,29.867,29.9074,44900.0
2012-05-09 11:15:00,51.8,51.86,51.79,51.85,17400.0,29.9074,29.9421,29.9017,29.9363,17400.0
2012-05-09 11:20:00,51.85,51.95,51.85,51.95,21000.0,29.9363,29.9941,29.9363,29.9941,21000.0
2012-05-09 11:25:00,51.95,51.96,51.9,51.92,12600.0,29.9941,29.9998,29.9652,29.9767,12600.0
2012-05-09 11:30:00,51.91,51.96,51.88,51.95,22500.0,29.971,29.9998,29.9536,29.9941,22500.0
2012-05-09 11:35:00,51.95,52.0,51.94,51.98,20400.0,29.9941,30.0229,29.9883,30.0114,20400.0
2012-05-09 11:40:00,51.98,51.99,51.92,51.92,10000.0,30.0114,30.0171,29.9767,29.9767,10000.0
2012-05-09 11:45:00,51.91,51.93,51.89,51.9,9300.0,29.971,29.9825,29.9594,29.9652,9300.0
2012-05-09 11:50:00,51.9,51.92,51.88,51.88,7300.0,29.9652,29.9767,29.9536,29.9536,7300.0
2012-05-09 11:55:00,51.87,51.93,51.87,51.88,44600.0,29.9479,29.9825,29.9479,29.9536,44600.0
2012-05-09 12:00:00,51.89,51.89,51.85,51.85,3600.0,29.9594,29.9594,29.9363,29.9363,3600.0
2012-05-09 12:05:00,51.86,51.87,51.83,51.83,9200.0,29.9421,29.9479,29.9248,29.9248,9200.0
2012-05-09 12:10:00,51.83,51.84,51.77,51.78,15300.0,29.9248,29.9305,29.8901,29.8959,15300.0
2012-05-09 12:15:00,51.78,51.8,51.75,51.77,14500.0,29.8959,29.9074,29.8786,29.8901,14500.0
2012-05-09 12:20:00,51.77,51.78,51.74,51.74,20100.0,29.8901,29.8959,29.8728,29.8728,20100.0
2012-05-09 12:25:00,51.75,51.77,51.72,51.74,7800.0,29.8786,29.8901,29.8613,29.8728,7800.0
2012-05-09 12:30:00,51.74,51.74,51.7,51.73,5100.0,29.8728,29.8728,29.8497,29.867,5100.0
2012-05-09 12:35:00,51.73,51.73,51.71,51.73,4600.0,29.867,29.867,29.8555,29.867,4600.0
2012-05-09 12:40:00,51.74,51.74,51.7,51.73,5900.0,29.8728,29.8728,29.8497,29.867,5900.0
2012-05-09 12:45:00,51.74,51.77,51.72,51.76,4700.0,29.8728,29.8901,29.8613,29.8844,4700.0
2012-05-09 12:50:00,51.77,51.78,51.75,51.76,6600.0,29.8901,29.8959,29.8786,29.8844,6600.0
2012-05-09 12:55:00,51.77,51.83,51.76,51.82,5900.0,29.8901,29.9248,29.8844,29.919,5900.0
2012-05-09 13:00:00,51.82,51.89,51.81,51.89,11200.0,29.919,29.9594,29.9132,29.9594,11200.0
2012-05-09 13:05:00,51.89,51.89,51.84,51.84,8800.0,29.9594,29.9594,29.9305,29.9305,8800.0
2012-05-09 13:10:00,51.84,51.87,51.8,51.82,10100.0,29.9305,29.9479,29.9074,29.919,10100.0
2012-05-09 13:15:00,51.82,51.84,51.79,51.8,9400.0,29.919,29.9305,29.9017,29.9074,9400.0
2012-05-09 13:20:00,51.82,51.92,51.82,51.92,14500.0,29.919,29.9767,29.919,29.9767,14500.0
2012-05-09 13:25:00,51.91,51.96,51.9,51.93,9200.0,29.971,29.9998,29.9652,29.9825,9200.0
2012-05-09 13:30:00,51.94,52.03,51.94,52.02,17600.0,29.9883,30.0402,29.9883,30.0345,17600.0
2012-05-09 13:35:00,52.03,52.03,51.97,51.97,15500.0,30.0402,30.0402,30.0056,30.0056,15500.0
2012-05-09 13:40:00,51.96,52.0,51.96,51.99,11800.0,29.9998,30.0229,29.9998,30.0171,11800.0
2012-05-09 13:45:00,51.99,52.02,51.98,52.01,4500.0,30.0171,30.0345,30.0114,30.0287,4500.0
2012-05-09 13:50:00,52.02,52.05,52.0,52.02,10600.0,30.0345,30.0518,30.0229,30.0345,10600.0
2012-05-09 13:55:00,52.02,52.02,51.96,51.99,18600.0,30.0345,30.0345,29.9998,30.0171,18600.0
2012-05-09 14:00:00,51.98,51.99,51.92,51.95,17100.0,30.0114,30.0171,29.9767,29.9941,17100.0
2012-05-09 14:05:00,51.95,51.96,51.92,51.94,6900.0,29.9941,29.9998,29.9767,29.9883,6900.0
2012-05-09 14:10:00,51.93,51.95,51.9,51.92,16900.0,29.9825,29.9941,29.9652,29.9767,16900.0
2012-05-09 14:15:00,51.92,51.93,51.87,51.89,19500.0,29.9767,29.9825,29.9479,29.9594,19500.0
2012-05-09 14:20:00,51.89,51.92,51.88,51.88,21800.0,29.9594,29.9767,29.9536,29.9536,21800.0
2012-05-09 14:25:00,51.89,51.9,51.87,51.88,12000.0,29.9594,29.9652,29.9479,29.9536,12000.0
2012-05-09 14:30:00,51.87,51.88,51.85,51.87,7700.0,29.9479,29.9536,29.9363,29.9479,7700.0
2012-05-09 14:35:00,51.87,51.89,51.85,51.86,16800.0,29.9479,29.9594,29.9363,29.9421,16800.0
2012-05-09 14:40:00,51.86,51.89,51.85,51.89,16400.0,29.9421,29.9594,29.9363,29.9594,16400.0
2012-05-09 14:45:00,51.89,51.9,51.86,51.86,10100.0,29.9594,29.9652,29.9421,29.9421,10100.0
2012-05-09 14:50:00,51.85,51.89,51.85,51.85,21700.0,29.9363,29.9594,29.9363,29.9363,21700.0
2012-05-09 14:55:00,51.84,51.84,51.81,51.81,7500.0,29.9305,29.9305,29.9132,29.9132,7500.0
2012-05-09 15:00:00,51.82,51.83,51.78,51.78,16100.0,29.919,29.9248,29.8959,29.8959,16100.0
2012-05-09 15:05:00,51.79,51.81,51.78,51.78,8900.0,29.9017,29.9132,29.8959,29.8959,8900.0
2012-05-09 15:10:00,51.78,51.83,51.78,51.8,25500.0,29.8959,29.9248,29.8959,29.9074,25500.0
2012-05-09 15:15:00,51.8,51.88,51.79,51.84,24900.0,29.9074,29.9536,29.9017,29.9305,24900.0
2012-05-09 15:20:00,51.85,51.86,51.81,51.83,38900.0,29.9363,29.9421,29.9132,29.9248,38900.0
2012-05-09 15:25:00,51.84,51.84,51.8,51.8,26000.0,29.9305,29.9305,29.9074,29.9074,26000.0
2012-05-09 15:30:00,51.81,51.83,51.8,51.83,17800.0,29.9132,29.9248,29.9074,29.9248,17800.0
2012-05-09 15:35:00,51.82,51.83,51.77,51.8,46200.0,29.919,29.9248,29.8901,29.9074,46200.0
2012-05-09 15:40:00,51.8,51.87,51.78,51.82,48100.0,29.9074,29.9479,29.8959,29.919,48100.0
2012-05-09 15:45:00,51.81,51.83,51.75,51.77,40200.0,29.9132,29.9248,29.8786,29.8901,40200.0
2012-05-09 15:50:00,51.78,51.79,51.72,51.75,55600.0,29.8959,29.9017,29.8613,29.8786,55600.0
2012-05-09 15:55:00,51.75,51.77,51.67,51.68,178000.0,29.8786,29.8901,29.8324,29.8382,178000.0
2012-05-10 09:30:00,51.93,51.97,51.83,51.95,24000.0,29.9825,30.0056,29.9248,29.9941,24000.0
2012-05-10 09:35:00,51.97,52.12,51.97,52.09,20400.0,30.0056,30.0922,30.0056,30.0749,20400.0
2012-05-10 09:40:00,52.11,52.15,52.0,52.03,9400.0,30.0864,30.1095,30.0229,30.0402,9400.0
2012-05-10 09:45:00,52.0,52.06,51.96,52.06,7800.0,30.0229,30.0576,29.9998,30.0576,7800.0
2012-05-10 09:50:00,52.05,52.07,52.0,52.0,11700.0,30.0518,30.0633,30.0229,30.0229,11700.0
2012-05-10 09:55:00,51.99,52.05,51.99,52.03,7100.0,30.0171,30.0518,30.0171,30.0402,7100.0
2012-05-10 10:00:00,52.03,52.05,52.01,52.01,11700.0,30.0402,30.0518,30.0287,30.0287,11700.0
2012-05-10 10:05:00,52.02,52.03,51.99,52.0,11700.0,30.0345,30.0402,30.0171,30.0229,11700.0
2012-05-10 10:10:00,52.0,52.01,51.91,51.91,9900.0,30.0229,30.0287,29.971,29.971,9900.0
2012-05-10 10:15:00,51.91,51.98,51.89,51.96,8500.0,29.971,30.0114,29.9594,29.9998,8500.0
2012-05-10 10:20:00,51.97,51.99,51.89,51.91,13000.0,30.0056,30.0171,29.9594,29.971,13000.0
2012-05-10 10:25:00,51.91,51.91,51.88,51.9,4500.0,29.971,29.971,29.9536,29.9652,4500.0
2012-05-10 10:30:00,51.9,51.93,51.89,51.93,4800.0,29.9652,29.9825,29.9594,29.9825,4800.0
2012-05-10 10:35:00,51.93,51.95,51.92,51.93,13100.0,29.9825,29.9941,29.9767,29.9825,13100.0
2012-05-10 10:40:00,51.93,51.97,51.93,51.93,6700.0,29.9825,30.0056,29.9825,29.9825,6700.0
2012-05-10 10:45:00,51.94,51.95,51.89,51.89,6000.0,29.9883,29.9941,29.9594,29.9594,6000.0
2012-05-10 10:50:00,51.89,51.89,51.83,51.85,10000.0,29.9594,29.9594,29.9248,29.9363,10000.0
2012-05-10 10:55:00,51.84,51.91,51.82,51.91,9400.0,29.9305,29.971,29.919,29.971,9400.0
2012-05-10 11:00:00,51.92,51.98,51.92,51.97,8900.0,29.9767,30.0114,29.9767,30.0056,8900.0
2012-05-10 11:05:00,51.97,51.99,51.96,51.98,8400.0,30.0056,30.0171,29.9998,30.0114,8400.0
2012-05-10 11:10:00,51.98,52.01,51.94,51.96,8500.0,30.0114,30.0287,29.9883,29.9998,8500.0
2012-05-10 11:15:00,51.97,51.98,51.94,51.97,5700.0,30.0056,30.0114,29.9883,30.0056,5700.0
2012-05-10 11:20:00,51.96,52.07,51.96,52.05,17400.0,29.9998,30.0633,29.9998,30.0518,17400.0
2012-05-10 11:25:00,52.04,52.07,52.02,52.04,14800.0,30.046,30.0633,30.0345,30.046,14800.0
2012-05-10 11:30:00,52.03,52.08,52.03,52.08,9200.0,30.0402,30.0691,30.0402,30.0691,9200.0
2012-05-10 11:35:00,52.08,52.16,52.07,52.15,8900.0,30.0691,30.1153,30.0633,30.1095,8900.0
2012-05-10 11:40:00,52.15,52.17,52.11,52.12,6600.0,30.1095,30.1211,30.0864,30.0922,6600.0
2012-05-10 11:45:00,52.12,52.15,52.08,52.11,9000.0,30.0922,30.1095,30.0691,30.0864,9000.0
2012-05-10 11:50:00,52.11,52.12,52.09,52.12,4800.0,30.0864,30.0922,30.0749,30.0922,4800.0
2012-05-10 11:55:00,52.12,52.14,52.11,52.14,7400.0,30.0922,30.1038,30.0864,30.1038,7400.0
2012-05-10 12:00:00,52.15,52.15,52.1,52.11,5700.0,30.1095,30.1095,30.0807,30.0864,5700.0
2012-05-10 12:05:00,52.11,52.12,52.08,52.1,14700.0,30.0864,30.0922,30.0691,30.0807,14700.0
2012-05-10 12:10:00,52.11,52.17,52.11,52.14,11600.0,30.0864,30.1211,30.0864,30.1038,11600.0
2012-05-10 12:15:00,52.14,52.2,52.14,52.2,8400.0,30.1038,30.1384,30.1038,30.1384,8400.0
2012-05-10 12:20:00,52.19,52.2,52.17,52.18,5900.0,30.1326,30.1384,30.1211,30.1268,5900.0
2012-05-10 12:25:00,52.18,52.2,52.17,52.18,10600.0,30.1268,30.1384,30.1211,30.1268,10600.0
2012-05-10 12:30:00,52.19,52.19,52.18,52.19,3800.0,30.1326,30.1326,30.1268,30.1326,3800.0
2012-05-10 12:35:00,52.2,52.25,52.2,52.23,7700.0,30.1384,30.1673,30.1384,30.1557,7700.0
2012-05-10 12:40:00,52.23,52.24,52.23,52.24,2800.0,30.1557,30.1615,30.1557,30.1615,2800.0
2012-05-10 12:45:00,52.24,52.28,52.24,52.27,9500.0,30.1615,30.1846,30.1615,30.1788,9500.0
2012-05-10 12:50:00,52.27,52.29,52.25,52.27,6600.0,30.1788,30.1904,30.1673,30.1788,6600.0
2012-05-10 12:55:00,52.27,52.27,52.24,52.25,4500.0,30.1788,30.1788,30.1615,30.1673,4500.0
2012-05-10 13:00:00,52.25,52.26,52.19,52.21,29600.0,30.1673,30.173,30.1326,30.1442,29600.0
2012-05-10 13:05:00,52.22,52.22,52.19,52.22,4300.0,30.1499,30.1499,30.1326,30.1499,4300.0
2012-05-10 13:10:00,52.21,52.21,52.17,52.18,3000.0,30.1442,30.1442,30.1211,30.1268,3000.0
2012-05-10 13:15:00,52.19,52.19,52.17,52.19,4000.0,30.1326,30.1326,30.1211,30.1326,4000.0
2012-05-10 13:20:00,52.17,52.19,52.17,52.18,3800.0,30.1211,30.1326,30.1211,30.1268,3800.0
2012-05-10 13:25:00,52.18,52.2,52.18,52.18,4800.0,30.1268,30.1384,30.1268,30.1268,4800.0
2012-05-10 13:30:00,52.18,52.23,52.18,52.22,7800.0,30.1268,30.1557,30.1268,30.1499,7800.0
2012-05-10 13:35:00,52.21,52.23,52.21,52.21,15200.0,30.1442,30.1557,30.1442,30.1442,15200.0
2012-05-10 13:40:00,52.2,52.21,52.17,52.18,4800.0,30.1384,30.1442,30.1211,30.1268,4800.0
2012-05-10 13:45:00,52.18,52.2,52.18,52.2,3800.0,30.1268,30.1384,30.1268,30.1384,3800.0
2012-05-10 13:50:00,52.2,52.22,52.2,52.21,6800.0,30.1384,30.1499,30.1384,30.1442,6800.0
2012-05-10 13:55:00,52.2,52.2,52.15,52.15,4200.0,30.1384,30.1384,30.1095,30.1095,4200.0
2012-05-10 14:00:00,52.15,52.18,52.13,52.15,19600.0,30.1095,30.1268,30.098,30.1095,19600.0
2012-05-10 14:05:00,52.14,52.2,52.14,52.2,34100.0,30.1038,30.1384,30.1038,30.1384,34100.0
2012-05-10 14:10:00,52.2,52.21,52.19,52.21,5300.0,30.1384,30.1442,30.1326,30.1442,5300.0
2012-05-10 14:15:00,52.2,52.21,52.17,52.18,36200.0,30.1384,30.1442,30.1211,30.1268,36200.0
2012-05-10 14:20:00,52.19,52.2,52.17,52.19,6800.0,30.1326,30.1384,30.1211,30.1326,6800.0
2012-05-10 14:25:00,52.2,52.22,52.18,52.18,4500.0,30.1384,30.1499,30.1268,30.1268,4500.0
2012-05-10 14:30:00,52.18,52.19,52.14,52.15,7600.0,30.1268,30.1326,30.1038,30.1095,7600.0
2012-05-10 14:35:00,52.15,52.2,52.15,52.17,8500.0,30.1095,30.1384,30.1095,30.1211,8500.0
2012-05-10 14:40:00,52.18,52.19,52.18,52.19,3900.0,30.1268,30.1326,30.1268,30.1326,3900.0
2012-05-10 14:45:00,52.19,52.2,52.16,52.16,7200.0,30.1326,30.1384,30.1153,30.1153,7200.0
2012-05-10 14:50:00,52.16,52.16,52.12,52.12,15200.0,30.1153,30.1153,30.0922,30.0922,15200.0
2012-05-10 14:55:00,52.12,52.15,52.12,52.14,5700.0,30.0922,30.1095,30.0922,30.1038,5700.0
2012-05-10 15:00:00,52.15,52.16,52.14,52.16,15800.0,30.1095,30.1153,30.1038,30.1153,15800.0
2012-05-10 15:05:00,52.16,52.17,52.15,52.16,14400.0,30.1153,30.1211,30.1095,30.1153,14400.0
2012-05-10 15:10:00,52.17,52.17,52.16,52.17,5200.0,30.1211,30.1211,30.1153,30.1211,5200.0
2012-05-10 15:15:00,52.17,52.17,52.16,52.16,10500.0,30.1211,30.1211,30.1153,30.1153,10500.0
2012-05-10 15:20:00,52.16,52.17,52.12,52.16,25100.0,30.1153,30.1211,30.0922,30.1153,25100.0
2012-05-10 15:25:00,52.15,52.16,52.13,52.14,17000.0,30.1095,30.1153,30.098,30.1038,17000.0
2012-05-10 15:30:00,52.14,52.15,52.13,52.14,15800.0,30.1038,30.1095,30.098,30.1038,15800.0
2012-05-10 15:35:00,52.15,52.15,52.13,52.13,15700.0,30.1095,30.1095,30.098,30.098,15700.0
2012-05-10 15:40:00,52.14,52.16,52.09,52.11,31600.0,30.1038,30.1153,30.0749,30.0864,31600.0
2012-05-10 15:45:00,52.11,52.11,52.07,52.09,20400.0,30.0864,30.0864,30.0633,30.0749,20400.0
2012-05-10 15:50:00,52.1,52.1,51.99,52.03,54800.0,30.0807,30.0807,30.0171,30.0402,54800.0
2012-05-10 15:55:00,52.03,52.1,52.02,52.1,105200.0,30.0402,30.0807,30.0345,30.0807,105200.0
2012-05-11 09:30:00,51.96,52.05,51.85,52.0,28200.0,29.9998,30.0518,29.9363,30.0229,28200.0
2012-05-11 09:35:00,52.02,52.05,51.78,51.86,16800.0,30.0345,30.0518,29.8959,29.9421,16800.0
2012-05-11 09:40:00,51.86,51.94,51.84,51.92,6400.0,29.9421,29.9883,29.9305,29.9767,6400.0
2012-05-11 09:45:00,51.9,51.97,51.89,51.94,7200.0,29.9652,30.0056,29.9594,29.9883,7200.0
2012-05-11 09:50:00,51.96,52.02,51.92,51.94,16300.0,29.9998,30.0345,29.9767,29.9883,16300.0
2012-05-11 09:55:00,51.95,51.99,51.94,51.97,32800.0,29.9941,30.0171,29.9883,30.0056,32800.0
2012-05-11 10:00:00,51.98,52.17,51.98,52.17,37900.0,30.0114,30.1211,30.0114,30.1211,37900.0
2012-05-11 10:05:00,52.16,52.23,52.13,52.13,14300.0,30.1153,30.1557,30.098,30.098,14300.0
2012-05-11 10:10:00,52.14,52.16,52.1,52.12,7200.0,30.1038,30.1153,30.0807,30.0922,7200.0
2012-05-11 10:15:00,52.11,52.26,52.11,52.25,16700.0,30.0864,30.173,30.0864,30.1673,16700.0
2012-05-11 10:20:00,52.24,52.27,52.23,52.24,11800.0,30.1615,30.1788,30.1557,30.1615,11800.0
2012-05-11 10:25:00,52.23,52.25,52.2,52.22,15800.0,30.1557,30.1673,30.1384,30.1499,15800.0
2012-05-11 10:30:00,52.22,52.23,52.19,52.21,28500.0,30.1499,30.1557,30.1326,30.1442,28500.0
2012-05-11 10:35:00,52.21,52.22,52.18,52.2,9000.0,30.1442,30.1499,30.1268,30.1384,9000.0
2012-05-11 10:40:00,52.19,52.24,52.18,52.23,13400.0,30.1326,30.1615,30.1268,30.1557,13400.0
2012-05-11 10:45:00,52.21,52.23,52.19,52.23,19600.0,30.1442,30.1557,30.1326,30.1557,19600.0
2012-05-11 10:50:00,52.23,52.28,52.2,52.27,13700.0,30.1557,30.1846,30.1384,30.1788,13700.0
2012-05-11 10:55:00,52.26,52.29,52.26,52.28,4700.0,30.173,30.1904,30.173,30.1846,4700.0
2012-05-11 11:00:00,52.28,52.31,52.25,52.27,6400.0,30.1846,30.2019,30.1673,30.1788,6400.0
2012-05-11 11:05:00,52.26,52.3,52.25,52.3,4200.0,30.173,30.1961,30.1673,30.1961,4200.0
2012-05-11 11:10:00,52.3,52.36,52.3,52.35,7300.0,30.1961,30.2308,30.1961,30.225,7300.0
2012-05-11 11:15:00,52.35,52.36,52.34,52.36,5600.0,30.225,30.2308,30.2192,30.2308,5600.0
2012-05-11 11:20:00,52.35,52.36,52.35,52.36,4500.0,30.225,30.2308,30.225,30.2308,4500.0
2012-05-11 11:25:00,52.35,52.37,52.33,52.33,5800.0,30.225,30.2365,30.2135,30.2135,5800.0
2012-05-11 11:30:00,52.33,52.35,52.33,52.34,5100.0,30.2135,30.225,30.2135,30.2192,5100.0
2012-05-11 11:35:00,52.33,52.38,52.33,52.37,7900.0,30.2135,30.2423,30.2135,30.2365,7900.0
2012-05-11 11:40:00,52.36,52.36,52.27,52.29,5300.0,30.2308,30.2308,30.1788,30.1904,5300.0
2012-05-11 11:45:00,52.29,52.29,52.28,52.28,4800.0,30.1904,30.1904,30.1846,30.1846,4800.0
2012-05-11 11:50:00,52.27,52.29,52.26,52.29,4300.0,30.1788,30.1904,30.173,30.1904,4300.0
2012-05-11 11:55:00,52.28,52.28,52.22,52.24,3800.0,30.1846,30.1846,30.1499,30.1615,3800.0
2012-05-11 12:00:00,52.24,52.24,52.23,52.24,5900.0,30.1615,30.1615,30.1557,30.1615,5900.0
2012-05-11 12:05:00,52.24,52.27,52.24,52.27,8900.0,30.1615,30.1788,30.1615,30.1788,8900.0
2012-05-11 12:10:00,52.27,52.29,52.26,52.27,6600.0,30.1788,30.1904,30.173,30.1788,6600.0
2012-05-11 12:15:00,52.27,52.3,52.27,52.28,17100.0,30.1788,30.1961,30.1788,30.1846,17100.0
2012-05-11 12:20:00,52.29,52.33,52.28,52.33,4400.0,30.1904,30.2135,30.1846,30.2135,4400.0
2012-05-11 12:25:00,52.32,52.32,52.29,52.29,6200.0,30.2077,30.2077,30.1904,30.1904,6200.0
2012-05-11 12:30:00,52.3,52.31,52.29,52.29,9700.0,30.1961,30.2019,30.1904,30.1904,9700.0
2012-05-11 12:35:00,52.3,52.3,52.29,52.3,1900.0,30.1961,30.1961,30.1904,30.1961,1900.0
2012-05-11 12:40:00,52.3,52.3,52.29,52.3,1400.0,30.1961,30.1961,30.1904,30.1961,1400.0
2012-05-11 12:45:00,52.31,52.31,52.31,52.31,3300.0,30.2019,30.2019,30.2019,30.2019,3300.0
2012-05-11 12:50:00,52.32,52.32,52.29,52.3,3800.0,30.2077,30.2077,30.1904,30.1961,3800.0
2012-05-11 12:55:00,52.28,52.3,52.27,52.29,9400.0,30.1846,30.1961,30.1788,30.1904,9400.0
2012-05-11 13:00:00,52.29,52.3,52.28,52.29,3300.0,30.1904,30.1961,30.1846,30.1904,3300.0
2012-05-11 13:05:00,52.29,52.32,52.29,52.31,7000.0,30.1904,30.2077,30.1904,30.2019,7000.0
2012-05-11 13:10:00,52.3,52.3,52.28,52.3,18900.0,30.1961,30.1961,30.1846,30.1961,18900.0
2012-05-11 13:15:00,52.29,52.29,52.27,52.28,5600.0,30.1904,30.1904,30.1788,30.1846,5600.0
2012-05-11 13:20:00,52.28,52.28,52.23,52.23,8100.0,30.1846,30.1846,30.1557,30.1557,8100.0
2012-05-11 13:25:00,52.24,52.28,52.23,52.28,31000.0,30.1615,30.1846,30.1557,30.1846,31000.0
2012-05-11 13:30:00,52.28,52.31,52.28,52.3,25100.0,30.1846,30.2019,30.1846,30.1961,25100.0
2012-05-11 13:35:00,52.3,52.33,52.28,52.29,7600.0,30.1961,30.2135,30.1846,30.1904,7600.0
2012-05-11 13:40:00,52.28,52.3,52.27,52.28,23200.0,30.1846,30.1961,30.1788,30.1846,23200.0
2012-05-11 13:45:00,52.28,52.3,52.27,52.3,20000.0,30.1846,30.1961,30.1788,30.1961,20000.0
2012-05-11 13:50:00,52.28,52.3,52.27,52.3,33000.0,30.1846,30.1961,30.1788,30.1961,33000.0
2012-05-11 13:55:00,52.3,52.3,52.28,52.28,11600.0,30.1961,30.1961,30.1846,30.1846,11600.0
2012-05-11 14:00:00,52.29,52.3,52.24,52.28,37900.0,30.1904,30.1961,30.1615,30.1846,37900.0
2012-05-11 14:05:00,52.28,52.28,52.23,52.25,7400.0,30.1846,30.1846,30.1557,30.1673,7400.0
2012-05-11 14:10:00,52.26,52.28,52.24,52.26,59400.0,30.173,30.1846,30.1615,30.173,59400.0
2012-05-11 14:15:00,52.27,52.3,52.27,52.29,5100.0,30.1788,30.1961,30.1788,30.1904,5100.0
2012-05-11 14:20:00,52.28,52.29,52.25,52.25,23600.0,30.1846,30.1904,30.1673,30.1673,23600.0
2012-05-11 14:25:00,52.26,52.26,52.23,52.24,2600.0,30.173,30.173,30.1557,30.1615,2600.0
2012-05-11 14:30:00,52.23,52.25,52.23,52.25,35400.0,30.1557,30.1673,30.1557,30.1673,35400.0
2012-05-11 14:35:00,52.25,52.25,52.22,52.23,31600.0,30.1673,30.1673,30.1499,30.1557,31600.0
2012-05-11 14:40:00,52.23,52.25,52.22,52.25,14200.0,30.1557,30.1673,30.1499,30.1673,14200.0
2012-05-11 14:45:00,52.24,52.27,52.24,52.25,12800.0,30.1615,30.1788,30.1615,30.1673,12800.0
2012-05-11 14:50:00,52.25,52.26,52.24,52.24,8300.0,30.1673,30.173,30.1615,30.1615,8300.0
2012-05-11 14:55:00,52.24,52.26,52.23,52.24,17100.0,30.1615,30.173,30.1557,30.1615,17100.0
2012-05-11 15:00:00,52.25,52.26,52.2,52.2,12900.0,30.1673,30.173,30.1384,30.1384,12900.0
2012-05-11 15:05:00,52.2,52.2,52.11,52.11,14200.0,30.1384,30.1384,30.0864,30.0864,14200.0
2012-05-11 15:10:00,52.11,52.21,52.11,52.21,19300.0,30.0864,30.1442,30.0864,30.1442,19300.0
2012-05-11 15:15:00,52.21,52.25,52.21,52.25,14600.0,30.1442,30.1673,30.1442,30.1673,14600.0
2012-05-11 15:20:00,52.25,52.25,52.21,52.21,8300.0,30.1673,30.1673,30.1442,30.1442,8300.0
2012-05-11 15:25:00,52.21,52.22,52.18,52.18,21400.0,30.1442,30.1499,30.1268,30.1268,21400.0
2012-05-11 15:30:00,52.18,52.2,52.16,52.19,7400.0,30.1268,30.1384,30.1153,30.1326,7400.0
2012-05-11 15:35:00,52.18,52.2,52.16,52.19,9100.0,30.1268,30.1384,30.1153,30.1326,9100.0
2012-05-11 15:40:00,52.19,52.2,52.16,52.19,40000.0,30.1326,30.1384,30.1153,30.1326,40000.0
2012-05-11 15:45:00,52.19,52.24,52.17,52.24,70100.0,30.1326,30.1615,30.1211,30.1615,70100.0
2012-05-11 15:50:00,52.24,52.25,52.18,52.2,96600.0,30.1615,30.1673,30.1268,30.1384,96600.0
2012-05-11 15:55:00,52.2,52.25,52.16,52.22,189200.0,30.1384,30.1673,30.1153,30.1499,189200.0
2012-05-14 09:30:00,51.9,51.96,51.84,51.94,41700.0,29.9652,29.9998,29.9305,29.9883,41700.0
2012-05-14 09:35:00,51.96,51.99,51.91,51.98,30200.0,29.9998,30.0171,29.971,30.0114,30200.0
2012-05-14 09:40:00,51.98,52.0,51.95,51.97,21700.0,30.0114,30.0229,29.9941,30.0056,21700.0
2012-05-14 09:45:00,51.97,51.98,51.92,51.96,34600.0,30.0056,30.0114,29.9767,29.9998,34600.0
2012-05-14 09:50:00,51.97,52.06,51.97,52.05,20500.0,30.0056,30.0576,30.0056,30.0518,20500.0
2012-05-14 09:55:00,52.05,52.1,52.04,52.07,17900.0,30.0518,30.0807,30.046,30.0633,17900.0
2012-05-14 10:00:00,52.07,52.09,52.03,52.08,33600.0,30.0633,30.0749,30.0402,30.0691,33600.0
2012-05-14 10:05:00,52.06,52.1,52.04,52.05,27300.0,30.0576,30.0807,30.046,30.0518,27300.0
2012-05-14 10:10:00,52.06,52.06,51.99,52.04,34800.0,30.0576,30.0576,30.0171,30.046,34800.0
2012-05-14 10:15:00,52.04,52.05,52.01,52.02,25900.0,30.046,30.0518,30.0287,30.0345,25900.0
2012-05-14 10:20:00,52.01,52.03,52.0,52.02,18000.0,30.0287,30.0402,30.0229,30.0345,18000.0
2012-05-14 10:25:00,52.01,52.02,51.98,52.01,52800.0,30.0287,30.0345,30.0114,30.0287,52800.0
2012-05-14 10:30:00,52.0,52.04,51.99,52.03,18200.0,30.0229,30.046,30.0171,30.0402,18200.0
2012-05-14 10:35:00,52.02,52.08,52.02,52.08,12300.0,30.0345,30.0691,30.0345,30.0691,12300.0
2012-05-14 10:40:00,52.08,52.1,52.07,52.1,16600.0,30.0691,30.0807,30.0633,30.0807,16600.0
2012-05-14 10:45:00,52.1,52.13,52.09,52.13,16500.0,30.0807,30.098,30.0749,30.098,16500.0
2012-05-14 10:50:00,52.12,52.18,52.12,52.17,13600.0,30.0922,30.1268,30.0922,30.1211,13600.0
2012-05-14 10:55:00,52.17,52.17,52.14,52.14,7400.0,30.1211,30.1211,30.1038,30.1038,7400.0
2012-05-14 11:00:00,52.14,52.14,52.09,52.1,12100.0,30.1038,30.1038,30.0749,30.0807,12100.0
2012-05-14 11:05:00,52.11,52.13,52.09,52.11,23300.0,30.0864,30.098,30.0749,30.0864,23300.0
2012-05-14 11:10:00,52.11,52.13,52.1,52.12,8900.0,30.0864,30.098,30.0807,30.0922,8900.0
2012-05-14 11:15:00,52.12,52.17,52.12,52.15,13800.0,30.0922,30.1211,30.0922,30.1095,13800.0
2012-05-14 11:20:00,52.15,52.27,52.15,52.25,21000.0,30.1095,30.1788,30.1095,30.1673,21000.0
2012-05-14 11:25:00,52.26,52.34,52.25,52.27,37100.0,30.173,30.2192,30.1673,30.1788,37100.0
2012-05-14 11:30:00,52.27,52.3,52.26,52.29,8600.0,30.1788,30.1961,30.173,30.1904,8600.0
2012-05-14 11:35:00,52.28,52.28,52.23,52.25,32300.0,30.1846,30.1846,30.1557,30.1673,32300.0
2012-05-14 11:40:00,52.25,52.26,52.23,52.23,15400.0,30.1673,30.173,30.1557,30.1557,15400.0
2012-05-14 11:45:00,52.23,52.25,52.21,52.23,13700.0,30.1557,30.1673,30.1442,30.1557,13700.0
2012-05-14 11:50:00,52.22,52.28,52.2,52.28,20000.0,30.1499,30.1846,30.1384,30.1846,20000.0
2012-05-14 11:55:00,52.29,52.29,52.24,52.26,17200.0,30.1904,30.1904,30.1615,30.173,17200.0
2012-05-14 12:00:00,52.26,52.27,52.24,52.25,9800.0,30.173,30.1788,30.1615,30.1673,9800.0
2012-05-14 12:05:00,52.26,52.27,52.24,52.24,23600.0,30.173,30.1788,30.1615,30.1615,23600.0
2012-05-14 12:10:00,52.24,52.25,52.22,52.22,15600.0,30.1615,30.1673,30.1499,30.1499,15600.0
2012-05-14 12:15:00,52.22,52.22,52.2,52.2,5600.0,30.1499,30.1499,30.1384,30.1384,5600.0
2012-05-14 12:20:00,52.22,52.26,52.21,52.25,10300.0,30.1499,30.173,30.1442,30.1673,10300.0
2012-05-14 12:25:00,52.25,52.25,52.22,52.22,8600.0,30.1673,30.1673,30.1499,30.1499,8600.0
2012-05-14 12:30:00,52.23,52.32,52.23,52.3,19700.0,30.1557,30.2077,30.1557,30.1961,19700.0
2012-05-14 12:35:00,52.3,52.35,52.3,52.34,15300.0,30.1961,30.225,30.1961,30.2192,15300.0
2012-05-14 12:40:00,52.34,52.35,52.33,52.34,6400.0,30.2192,30.225,30.2135,30.2192,6400.0
2012-05-14 12:45:00,52.33,52.33,52.3,52.3,12100.0,30.2135,30.2135,30.1961,30.1961,12100.0
2012-05-14 12:50:00,52.3,52.3,52.27,52.27,7600.0,30.1961,30.1961,30.1788,30.1788,7600.0
2012-05-14 12:55:00,52.27,52.28,52.23,52.24,17500.0,30.1788,30.1846,30.1557,30.1615,17500.0
2012-05-14 13:00:00,52.24,52.26,52.23,52.25,9800.0,30.1615,30.173,30.1557,30.1673,9800.0
2012-05-14 13:05:00,52.25,52.26,52.24,52.24,10500.0,30.1673,30.173,30.1615,30.1615,10500.0
2012-05-14 13:10:00,52.24,52.25,52.23,52.24,9200.0,30.1615,30.1673,30.1557,30.1615,9200.0
2012-05-14 13:15:00,52.24,52.28,52.22,52.24,20600.0,30.1615,30.1846,30.1499,30.1615,20600.0
2012-05-14 13:20:00,52.24,52.24,52.23,52.24,6900.0,30.1615,30.1615,30.1557,30.1615,6900.0
2012-05-14 13:25:00,52.23,52.24,52.21,52.23,6300.0,30.1557,30.1615,30.1442,30.1557,6300.0
2012-05-14 13:30:00,52.24,52.29,52.22,52.29,7800.0,30.1615,30.1904,30.1499,30.1904,7800.0
2012-05-14 13:35:00,52.29,52.32,52.28,52.29,17600.0,30.1904,30.2077,30.1846,30.1904,17600.0
2012-05-14 13:40:00,52.29,52.29,52.28,52.28,11200.0,30.1904,30.1904,30.1846,30.1846,11200.0
2012-05-14 13:45:00,52.29,52.32,52.27,52.3,19200.0,30.1904,30.2077,30.1788,30.1961,19200.0
2012-05-14 13:50:00,52.3,52.36,52.3,52.35,18500.0,30.1961,30.2308,30.1961,30.225,18500.0
2012-05-14 13:55:00,52.36,52.38,52.35,52.37,12700.0,30.2308,30.2423,30.225,30.2365,12700.0
2012-05-14 14:00:00,52.37,52.38,52.34,52.35,7200.0,30.2365,30.2423,30.2192,30.225,7200.0
2012-05-14 14:05:00,52.34,52.34,52.31,52.31,5400.0,30.2192,30.2192,30.2019,30.2019,5400.0
2012-05-14 14:10:00,52.31,52.31,52.25,52.26,23300.0,30.2019,30.2019,30.1673,30.173,23300.0
2012-05-14 14:15:00,52.26,52.26,52.25,52.26,7600.0,30.173,30.173,30.1673,30.173,7600.0
2012-05-14 14:20:00,52.26,52.26,52.24,52.24,31900.0,30.173,30.173,30.1615,30.1615,31900.0
2012-05-14 14:25:00,52.25,52.28,52.25,52.28,10700.0,30.1673,30.1846,30.1673,30.1846,10700.0
2012-05-14 14:30:00,52.29,52.29,52.26,52.26,13000.0,30.1904,30.1904,30.173,30.173,13000.0
2012-05-14 14:35:00,52.26,52.27,52.23,52.23,16200.0,30.173,30.1788,30.1557,30.1557,16200.0
2012-05-14 14:40:00,52.23,52.25,52.23,52.25,16300.0,30.1557,30.1673,30.1557,30.1673,16300.0
2012-05-14 14:45:00,52.26,52.26,52.24,52.24,15600.0,30.173,30.173,30.1615,30.1615,15600.0
2012-05-14 14:50:00,52.24,52.31,52.24,52.3,19600.0,30.1615,30.2019,30.1615,30.1961,19600.0
2012-05-14 14:55:00,52.31,52.31,52.25,52.25,13100.0,30.2019,30.2019,30.1673,30.1673,13100.0
2012-05-14 15:00:00,52.25,52.26,52.2,52.2,9600.0,30.1673,30.173,30.1384,30.1384,9600.0
2012-05-14 15:05:00,52.2,52.23,52.19,52.22,12200.0,30.1384,30.1557,30.1326,30.1499,12200.0
2012-05-14 15:10:00,52.23,52.25,52.23,52.24,17300.0,30.1557,30.1673,30.1557,30.1615,17300.0
2012-05-14 15:15:00,52.24,52.26,52.24,52.25,14600.0,30.1615,30.173,30.1615,30.1673,14600.0
2012-05-14 15:20:00,52.25,52.26,52.24,52.25,38900.0,30.1673,30.173,30.1615,30.1673,38900.0
2012-05-14 15:25:00,52.25,52.26,52.24,52.25,13300.0,30.1673,30.173,30.1615,30.1673,13300.0
2012-05-14 15:30:00,52.26,52.26,52.24,52.26,14300.0,30.173,30.173,30.1615,30.173,14300.0
2012-05-14 15:35:00,52.25,52.26,52.24,52.26,48100.0,30.1673,30.173,30.1615,30.173,48100.0
2012-05-14 15:40:00,52.26,52.28,52.26,52.27,42800.0,30.173,30.1846,30.173,30.1788,42800.0
2012-05-14 15:45:00,52.27,52.28,52.23,52.27,60800.0,30.1788,30.1846,30.1557,30.1788,60800.0
2012-05-14 15:50:00,52.26,52.29,52.26,52.29,43100.0,30.173,30.1904,30.173,30.1904,43100.0
2012-05-14 15:55:00,52.29,52.32,52.26,52.27,136500.0,30.1904,30.2077,30.173,30.1788,136500.0
2012-05-15 09:30:00,52.65,52.68,52.51,52.53,124300.0,30.3982,30.4155,30.3174,30.3289,124300.0
2012-05-15 09:35:00,52.55,52.6,52.55,52.57,41100.0,30.3405,30.3693,30.3405,30.352,41100.0
2012-05-15 09:40:00,52.55,52.62,52.55,52.57,30900.0,30.3405,30.3809,30.3405,30.352,30900.0
2012-05-15 09:45:00,52.57,52.58,52.52,52.57,75300.0,30.352,30.3578,30.3232,30.352,75300.0
2012-05-15 09:50:00,52.56,52.61,52.54,52.6,65300.0,30.3462,30.3751,30.3347,30.3693,65300.0
2012-05-15 09:55:00,52.59,52.6,52.53,52.54,37200.0,30.3636,30.3693,30.3289,30.3347,37200.0
2012-05-15 10:00:00,52.56,52.59,52.52,52.54,29600.0,30.3462,30.3636,30.3232,30.3347,29600.0
2012-05-15 10:05:00,52.52,52.62,52.52,52.6,28700.0,30.3232,30.3809,30.3232,30.3693,28700.0
2012-05-15 10:10:00,52.59,52.6,52.57,52.57,27100.0,30.3636,30.3693,30.352,30.352,27100.0
2012-05-15 10:15:00,52.57,52.58,52.53,52.57,18000.0,30.352,30.3578,30.3289,30.352,18000.0
2012-05-15 10:20:00,52.58,52.66,52.58,52.66,19000.0,30.3578,30.404,30.3578,30.404,19000.0
2012-05-15 10:25:00,52.65,52.69,52.63,52.65,25100.0,30.3982,30.4213,30.3867,30.3982,25100.0
2012-05-15 10:30:00,52.66,52.66,52.59,52.59,18800.0,30.404,30.404,30.3636,30.3636,18800.0
2012-05-15 10:35:00,52.6,52.61,52.54,52.55,13200.0,30.3693,30.3751,30.3347,30.3405,13200.0
2012-05-15 10:40:00,52.55,52.57,52.5,52.55,21100.0,30.3405,30.352,30.3116,30.3405,21100.0
2012-05-15 10:45:00,52.55,52.55,52.51,52.55,17400.0,30.3405,30.3405,30.3174,30.3405,17400.0
2012-05-15 10:50:00,52.55,52.56,52.51,52.51,20600.0,30.3405,30.3462,30.3174,30.3174,20600.0
2012-05-15 10:55:00,52.5,52.51,52.49,52.5,15400.0,30.3116,30.3174,30.3058,30.3116,15400.0
2012-05-15 11:00:00,52.51,52.51,52.43,52.44,14900.0,30.3174,30.3174,30.2712,30.277,14900.0
2012-05-15 11:05:00,52.43,52.45,52.41,52.41,7000.0,30.2712,30.2827,30.2596,30.2596,7000.0
2012-05-15 11:10:00,52.42,52.42,52.37,52.39,25700.0,30.2654,30.2654,30.2365,30.2481,25700.0
2012-05-15 11:15:00,52.39,52.45,52.39,52.44,23900.0,30.2481,30.2827,30.2481,30.277,23900.0
2012-05-15 11:20:00,52.44,52.48,52.44,52.48,8300.0,30.277,30.3001,30.277,30.3001,8300.0
2012-05-15 11:25:00,52.48,52.49,52.46,52.48,10000.0,30.3001,30.3058,30.2885,30.3001,10000.0
2012-05-15 11:30:00,52.48,52.5,52.48,52.49,13700.0,30.3001,30.3116,30.3001,30.3058,13700.0
2012-05-15 11:35:00,52.49,52.59,52.48,52.59,13600.0,30.3058,30.3636,30.3001,30.3636,13600.0
2012-05-15 11:40:00,52.6,52.62,52.59,52.62,13600.0,30.3693,30.3809,30.3636,30.3809,13600.0
2012-05-15 11:45:00,52.62,52.71,52.61,52.7,13400.0,30.3809,30.4329,30.3751,30.4271,13400.0
2012-05-15 11:50:00,52.71,52.71,52.66,52.66,5800.0,30.4329,30.4329,30.404,30.404,5800.0
2012-05-15 11:55:00,52.67,52.67,52.65,52.65,3800.0,30.4098,30.4098,30.3982,30.3982,3800.0
2012-05-15 12:00:00,52.65,52.66,52.59,52.61,8900.0,30.3982,30.404,30.3636,30.3751,8900.0
2012-05-15 12:05:00,52.61,52.62,52.61,52.61,8800.0,30.3751,30.3809,30.3751,30.3751,8800.0
2012-05-15 12:10:00,52.61,52.61,52.56,52.57,9200.0,30.3751,30.3751,30.3462,30.352,9200.0
2012-05-15 12:15:00,52.57,52.58,52.52,52.53,8700.0,30.352,30.3578,30.3232,30.3289,8700.0
2012-05-15 12:20:00,52.53,52.53,52.51,52.52,7600.0,30.3289,30.3289,30.3174,30.3232,7600.0
2012-05-15 12:25:00,52.51,52.52,52.49,52.51,7000.0,30.3174,30.3232,30.3058,30.3174,7000.0
2012-05-15 12:30:00,52.52,52.52,52.49,52.49,4400.0,30.3232,30.3232,30.3058,30.3058,4400.0
2012-05-15 12:35:00,52.48,52.48,52.46,52.48,2400.0,30.3001,30.3001,30.2885,30.3001,2400.0
2012-05-15 12:40:00,52.48,52.48,52.44,52.45,1700.0,30.3001,30.3001,30.277,30.2827,1700.0
2012-05-15 12:45:00,52.44,52.45,52.4,52.4,12200.0,30.277,30.2827,30.2539,30.2539,12200.0
2012-05-15 12:50:00,52.4,52.4,52.33,52.34,12400.0,30.2539,30.2539,30.2135,30.2192,12400.0
2012-05-15 12:55:00,52.34,52.34,52.31,52.31,34400.0,30.2192,30.2192,30.2019,30.2019,34400.0
2012-05-15 13:00:00,52.32,52.34,52.3,52.3,29400.0,30.2077,30.2192,30.1961,30.1961,29400.0
2012-05-15 13:05:00,52.3,52.31,52.28,52.29,9100.0,30.1961,30.2019,30.1846,30.1904,9100.0
2012-05-15 13:10:00,52.3,52.37,52.3,52.36,18200.0,30.1961,30.2365,30.1961,30.2308,18200.0
2012-05-15 13:15:00,52.36,52.36,52.34,52.34,3500.0,30.2308,30.2308,30.2192,30.2192,3500.0
2012-05-15 13:20:00,52.33,52.34,52.31,52.31,6300.0,30.2135,30.2192,30.2019,30.2019,6300.0
2012-05-15 13:25:00,52.3,52.31,52.28,52.28,8100.0,30.1961,30.2019,30.1846,30.1846,8100.0
2012-05-15 13:30:00,52.28,52.28,52.24,52.25,14200.0,30.1846,30.1846,30.1615,30.1673,14200.0
2012-05-15 13:35:00,52.25,52.26,52.25,52.25,3100.0,30.1673,30.173,30.1673,30.1673,3100.0
2012-05-15 13:40:00,52.26,52.3,52.25,52.26,14100.0,30.173,30.1961,30.1673,30.173,14100.0
2012-05-15 13:45:00,52.27,52.27,52.24,52.26,9200.0,30.1788,30.1788,30.1615,30.173,9200.0
2012-05-15 13:50:00,52.26,52.27,52.24,52.24,11700.0,30.173,30.1788,30.1615,30.1615,11700.0
2012-05-15 13:55:00,52.24,52.25,52.2,52.21,8900.0,30.1615,30.1673,30.1384,30.1442,8900.0
2012-05-15 14:00:00,52.22,52.28,52.22,52.22,16600.0,30.1499,30.1846,30.1499,30.1499,16600.0
2012-05-15 14:05:00,52.23,52.24,52.23,52.24,7600.0,30.1557,30.1615,30.1557,30.1615,7600.0
2012-05-15 14:10:00,52.24,52.26,52.24,52.25,5600.0,30.1615,30.173,30.1615,30.1673,5600.0
2012-05-15 14:15:00,52.25,52.25,52.2,52.22,12400.0,30.1673,30.1673,30.1384,30.1499,12400.0
2012-05-15 14:20:00,52.22,52.26,52.21,52.25,12100.0,30.1499,30.173,30.1442,30.1673,12100.0
2012-05-15 14:25:00,52.26,52.28,52.25,52.27,9600.0,30.173,30.1846,30.1673,30.1788,9600.0
2012-05-15 14:30:00,52.27,52.28,52.26,52.27,8600.0,30.1788,30.1846,30.173,30.1788,8600.0
2012-05-15 14:35:00,52.27,52.28,52.25,52.25,12000.0,30.1788,30.1846,30.1673,30.1673,12000.0
2012-05-15 14:40:00,52.24,52.28,52.24,52.28,25400.0,30.1615,30.1846,30.1615,30.1846,25400.0
2012-05-15 14:45:00,52.28,52.3,52.27,52.3,16700.0,30.1846,30.1961,30.1788,30.1961,16700.0
2012-05-15 14:50:00,52.29,52.3,52.26,52.28,26600.0,30.1904,30.1961,30.173,30.1846,26600.0
2012-05-15 14:55:00,52.27,52.29,52.27,52.29,14100.0,30.1788,30.1904,30.1788,30.1904,14100.0
2012-05-15 15:00:00,52.28,52.29,52.24,52.27,58500.0,30.1846,30.1904,30.1615,30.1788,58500.0
2012-05-15 15:05:00,52.27,52.29,52.22,52.24,17200.0,30.1788,30.1904,30.1499,30.1615,17200.0
2012-05-15 15:10:00,52.24,52.24,52.18,52.22,55000.0,30.1615,30.1615,30.1268,30.1499,55000.0
2012-05-15 15:15:00,52.21,52.24,52.17,52.21,44700.0,30.1442,30.1615,30.1211,30.1442,44700.0
2012-05-15 15:20:00,52.21,52.23,52.19,52.22,19200.0,30.1442,30.1557,30.1326,30.1499,19200.0
2012-05-15 15:25:00,52.23,52.23,52.18,52.19,23100.0,30.1557,30.1557,30.1268,30.1326,23100.0
2012-05-15 15:30:00,52.19,52.3,52.19,52.29,22100.0,30.1326,30.1961,30.1326,30.1904,22100.0
2012-05-15 15:35:00,52.28,52.33,52.28,52.32,18600.0,30.1846,30.2135,30.1846,30.2077,18600.0
2012-05-15 15:40:00,52.31,52.4,52.3,52.32,34100.0,30.2019,30.2539,30.1961,30.2077,34100.0
2012-05-15 15:45:00,52.32,52.37,52.32,52.35,44100.0,30.2077,30.2365,30.2077,30.225,44100.0
2012-05-15 15:50:00,52.36,52.36,52.3,52.31,55000.0,30.2308,30.2308,30.1961,30.2019,55000.0
2012-05-15 15:55:00,52.32,52.37,52.29,52.31,143900.0,30.2077,30.2365,30.1904,30.2019,143900.0
2012-05-16 09:30:00,52.42,52.45,52.33,52.42,31600.0,30.2654,30.2827,30.2135,30.2654,31600.0
2012-05-16 09:35:00,52.42,52.44,52.37,52.41,12900.0,30.2654,30.277,30.2365,30.2596,12900.0
2012-05-16 09:40:00,52.39,52.45,52.39,52.4,34300.0,30.2481,30.2827,30.2481,30.2539,34300.0
2012-05-16 09:45:00,52.4,52.44,52.37,52.42,23700.0,30.2539,30.277,30.2365,30.2654,23700.0
2012-05-16 09:50:00,52.43,52.5,52.43,52.46,30800.0,30.2712,30.3116,30.2712,30.2885,30800.0
2012-05-16 09:55:00,52.48,52.48,52.4,52.4,19600.0,30.3001,30.3001,30.2539,30.2539,19600.0
2012-05-16 10:00:00,52.4,52.43,52.37,52.37,30100.0,30.2539,30.2712,30.2365,30.2365,30100.0
2012-05-16 10:05:00,52.38,52.38,52.34,52.35,17700.0,30.2423,30.2423,30.2192,30.225,17700.0
2012-05-16 10:10:00,52.34,52.36,52.32,52.33,15500.0,30.2192,30.2308,30.2077,30.2135,15500.0
2012-05-16 10:15:00,52.33,52.37,52.32,52.37,20000.0,30.2135,30.2365,30.2077,30.2365,20000.0
2012-05-16 10:20:00,52.37,52.4,52.37,52.4,24100.0,30.2365,30.2539,30.2365,30.2539,24100.0
2012-05-16 10:25:00,52.4,52.4,52.37,52.38,16700.0,30.2539,30.2539,30.2365,30.2423,16700.0
2012-05-16 10:30:00,52.38,52.38,52.36,52.37,9300.0,30.2423,30.2423,30.2308,30.2365,9300.0
2012-05-16 10:35:00,52.37,52.37,52.32,52.33,14100.0,30.2365,30.2365,30.2077,30.2135,14100.0
2012-05-16 10:40:00,52.33,52.33,52.31,52.32,7100.0,30.2135,30.2135,30.2019,30.2077,7100.0
2012-05-16 10:45:00,52.32,52.37,52.32,52.34,18600.0,30.2077,30.2365,30.2077,30.2192,18600.0
2012-05-16 10:50:00,52.35,52.35,52.32,52.34,23500.0,30.225,30.225,30.2077,30.2192,23500.0
2012-05-16 10:55:00,52.32,52.33,52.31,52.32,14300.0,30.2077,30.2135,30.2019,30.2077,14300.0
2012-05-16 11:00:00,52.31,52.33,52.3,52.32,11100.0,30.2019,30.2135,30.1961,30.2077,11100.0
2012-05-16 11:05:00,52.32,52.32,52.22,52.25,60300.0,30.2077,30.2077,30.1499,30.1673,60300.0
2012-05-16 11:10:00,52.27,52.32,52.27,52.28,17900.0,30.1788,30.2077,30.1788,30.1846,17900.0
2012-05-16 11:15:00,52.29,52.31,52.27,52.28,24300.0,30.1904,30.2019,30.1788,30.1846,24300.0
2012-05-16 11:20:00,52.28,52.28,52.24,52.26,26400.0,30.1846,30.1846,30.1615,30.173,26400.0
2012-05-16 11:25:00,52.26,52.28,52.25,52.27,10100.0,30.173,30.1846,30.1673,30.1788,10100.0
2012-05-16 11:30:00,52.27,52.3,52.27,52.27,13900.0,30.1788,30.1961,30.1788,30.1788,13900.0
2012-05-16 11:35:00,52.26,52.28,52.26,52.27,8100.0,30.173,30.1846,30.173,30.1788,8100.0
2012-05-16 11:40:00,52.26,52.28,52.23,52.28,9100.0,30.173,30.1846,30.1557,30.1846,9100.0
2012-05-16 11:45:00,52.28,52.35,52.28,52.35,4900.0,30.1846,30.225,30.1846,30.225,4900.0
2012-05-16 11:50:00,52.36,52.43,52.36,52.4,12400.0,30.2308,30.2712,30.2308,30.2539,12400.0
2012-05-16 11:55:00,52.39,52.44,52.38,52.41,12700.0,30.2481,30.277,30.2423,30.2596,12700.0
2012-05-16 12:00:00,52.42,52.42,52.41,52.41,3400.0,30.2654,30.2654,30.2596,30.2596,3400.0
2012-05-16 12:05:00,52.41,52.41,52.36,52.36,13600.0,30.2596,30.2596,30.2308,30.2308,13600.0
2012-05-16 12:10:00,52.36,52.4,52.36,52.37,43600.0,30.2308,30.2539,30.2308,30.2365,43600.0
2012-05-16 12:15:00,52.37,52.38,52.36,52.36,3800.0,30.2365,30.2423,30.2308,30.2308,3800.0
2012-05-16 12:20:00,52.36,52.37,52.31,52.31,11000.0,30.2308,30.2365,30.2019,30.2019,11000.0
2012-05-16 12:25:00,52.31,52.32,52.26,52.28,18200.0,30.2019,30.2077,30.173,30.1846,18200.0
2012-05-16 12:30:00,52.28,52.37,52.28,52.36,10400.0,30.1846,30.2365,30.1846,30.2308,10400.0
2012-05-16 12:35:00,52.36,52.36,52.34,52.35,2000.0,30.2308,30.2308,30.2192,30.225,2000.0
2012-05-16 12:40:00,52.35,52.37,52.33,52.33,6900.0,30.225,30.2365,30.2135,30.2135,6900.0
2012-05-16 12:45:00,52.32,52.37,52.3,52.36,12200.0,30.2077,30.2365,30.1961,30.2308,12200.0
2012-05-16 12:50:00,52.35,52.36,52.35,52.35,2500.0,30.225,30.2308,30.225,30.225,2500.0
2012-05-16 12:55:00,52.34,52.34,52.3,52.31,5600.0,30.2192,30.2192,30.1961,30.2019,5600.0
2012-05-16 13:00:00,52.31,52.36,52.31,52.35,31400.0,30.2019,30.2308,30.2019,30.225,31400.0
2012-05-16 13:05:00,52.35,52.39,52.34,52.38,16400.0,30.225,30.2481,30.2192,30.2423,16400.0
2012-05-16 13:10:00,52.38,52.43,52.37,52.42,8600.0,30.2423,30.2712,30.2365,30.2654,8600.0
2012-05-16 13:15:00,52.42,52.46,52.41,52.46,9000.0,30.2654,30.2885,30.2596,30.2885,9000.0
2012-05-16 13:20:00,52.46,52.48,52.44,52.48,13900.0,30.2885,30.3001,30.277,30.3001,13900.0
2012-05-16 13:25:00,52.47,52.48,52.42,52.42,11900.0,30.2943,30.3001,30.2654,30.2654,11900.0
2012-05-16 13:30:00,52.42,52.43,52.38,52.41,16300.0,30.2654,30.2712,30.2423,30.2596,16300.0
2012-05-16 13:35:00,52.4,52.46,52.4,52.46,8700.0,30.2539,30.2885,30.2539,30.2885,8700.0
2012-05-16 13:40:00,52.45,52.47,52.44,52.47,18200.0,30.2827,30.2943,30.277,30.2943,18200.0
2012-05-16 13:45:00,52.47,52.55,52.47,52.54,52600.0,30.2943,30.3405,30.2943,30.3347,52600.0
2012-05-16 13:50:00,52.54,52.55,52.51,52.52,11500.0,30.3347,30.3405,30.3174,30.3232,11500.0
2012-05-16 13:55:00,52.52,52.55,52.51,52.52,14900.0,30.3232,30.3405,30.3174,30.3232,14900.0
2012-05-16 14:00:00,52.52,52.58,52.49,52.5,38500.0,30.3232,30.3578,30.3058,30.3116,38500.0
2012-05-16 14:05:00,52.5,52.51,52.46,52.48,20800.0,30.3116,30.3174,30.2885,30.3001,20800.0
2012-05-16 14:10:00,52.49,52.51,52.45,52.45,9400.0,30.3058,30.3174,30.2827,30.2827,9400.0
2012-05-16 14:15:00,52.44,52.52,52.44,52.52,9500.0,30.277,30.3232,30.277,30.3232,9500.0
2012-05-16 14:20:00,52.54,52.56,52.5,52.5,10900.0,30.3347,30.3462,30.3116,30.3116,10900.0
2012-05-16 14:25:00,52.5,52.51,52.47,52.49,11600.0,30.3116,30.3174,30.2943,30.3058,11600.0
2012-05-16 14:30:00,52.49,52.51,52.44,52.45,22200.0,30.3058,30.3174,30.277,30.2827,22200.0
2012-05-16 14:35:00,52.45,52.45,52.41,52.41,11900.0,30.2827,30.2827,30.2596,30.2596,11900.0
2012-05-16 14:40:00,52.4,52.49,52.4,52.47,13400.0,30.2539,30.3058,30.2539,30.2943,13400.0
2012-05-16 14:45:00,52.48,52.53,52.47,52.51,21200.0,30.3001,30.3289,30.2943,30.3174,21200.0
2012-05-16 14:50:00,52.52,52.53,52.51,52.52,8900.0,30.3232,30.3289,30.3174,30.3232,8900.0
2012-05-16 14:55:00,52.52,52.57,52.52,52.53,18000.0,30.3232,30.352,30.3232,30.3289,18000.0
2012-05-16 15:00:00,52.52,52.53,52.48,52.48,10500.0,30.3232,30.3289,30.3001,30.3001,10500.0
2012-05-16 15:05:00,52.47,52.5,52.46,52.46,13800.0,30.2943,30.3116,30.2885,30.2885,13800.0
2012-05-16 15:10:00,52.46,52.47,52.42,52.43,9200.0,30.2885,30.2943,30.2654,30.2712,9200.0
2012-05-16 15:15:00,52.42,52.43,52.39,52.42,19300.0,30.2654,30.2712,30.2481,30.2654,19300.0
2012-05-16 15:20:00,52.41,52.42,52.4,52.41,9900.0,30.2596,30.2654,30.2539,30.2596,9900.0
2012-05-16 15:25:00,52.4,52.41,52.39,52.4,17600.0,30.2539,30.2596,30.2481,30.2539,17600.0
2012-05-16 15:30:00,52.4,52.48,52.4,52.48,25400.0,30.2539,30.3001,30.2539,30.3001,25400.0
2012-05-16 15:35:00,52.47,52.52,52.47,52.5,48000.0,30.2943,30.3232,30.2943,30.3116,48000.0
2012-05-16 15:40:00,52.5,52.53,52.5,52.52,33400.0,30.3116,30.3289,30.3116,30.3232,33400.0
2012-05-16 15:45:00,52.52,52.57,52.52,52.54,36500.0,30.3232,30.352,30.3232,30.3347,36500.0
2012-05-16 15:50:00,52.55,52.55,52.49,52.51,86000.0,30.3405,30.3405,30.3058,30.3174,86000.0
2012-05-16 15:55:00,52.51,52.56,52.49,52.49,242700.0,30.3174,30.3462,30.3058,30.3058,242700.0
2012-05-17 09:30:00,52.47,52.59,52.36,52.36,20700.0,30.2943,30.3636,30.2308,30.2308,20700.0
2012-05-17 09:35:00,52.37,52.45,52.36,52.41,11200.0,30.2365,30.2827,30.2308,30.2596,11200.0
2012-05-17 09:40:00,52.42,52.42,52.35,52.36,17900.0,30.2654,30.2654,30.225,30.2308,17900.0
2012-05-17 09:45:00,52.38,52.41,52.33,52.38,16800.0,30.2423,30.2596,30.2135,30.2423,16800.0
2012-05-17 09:50:00,52.35,52.43,52.33,52.37,28000.0,30.225,30.2712,30.2135,30.2365,28000.0
2012-05-17 09:55:00,52.37,52.41,52.32,52.41,29200.0,30.2365,30.2596,30.2077,30.2596,29200.0
2012-05-17 10:00:00,52.4,52.4,52.18,52.33,39900.0,30.2539,30.2539,30.1268,30.2135,39900.0
2012-05-17 10:05:00,52.32,52.37,52.3,52.33,16400.0,30.2077,30.2365,30.1961,30.2135,16400.0
2012-05-17 10:10:00,52.34,52.37,52.31,52.32,16800.0,30.2192,30.2365,30.2019,30.2077,16800.0
2012-05-17 10:15:00,52.33,52.34,52.25,52.26,25800.0,30.2135,30.2192,30.1673,30.173,25800.0
2012-05-17 10:20:00,52.27,52.3,52.24,52.25,10600.0,30.1788,30.1961,30.1615,30.1673,10600.0
2012-05-17 10:25:00,52.25,52.25,52.16,52.19,25200.0,30.1673,30.1673,30.1153,30.1326,25200.0
2012-05-17 10:30:00,52.19,52.2,52.15,52.18,15200.0,30.1326,30.1384,30.1095,30.1268,15200.0
2012-05-17 10:35:00,52.18,52.23,52.16,52.22,21500.0,30.1268,30.1557,30.1153,30.1499,21500.0
2012-05-17 10:40:00,52.22,52.24,52.21,52.23,24300.0,30.1499,30.1615,30.1442,30.1557,24300.0
2012-05-17 10:45:00,52.22,52.25,52.21,52.22,24500.0,30.1499,30.1673,30.1442,30.1499,24500.0
2012-05-17 10:50:00,52.21,52.26,52.19,52.25,22300.0,30.1442,30.173,30.1326,30.1673,22300.0
2012-05-17 10:55:00,52.27,52.3,52.24,52.3,11800.0,30.1788,30.1961,30.1615,30.1961,11800.0
2012-05-17 11:00:00,52.29,52.29,52.25,52.26,13100.0,30.1904,30.1904,30.1673,30.173,13100.0
2012-05-17 11:05:00,52.26,52.27,52.22,52.24,26200.0,30.173,30.1788,30.1499,30.1615,26200.0
2012-05-17 11:10:00,52.23,52.24,52.16,52.17,16000.0,30.1557,30.1615,30.1153,30.1211,16000.0
2012-05-17 11:15:00,52.18,52.18,52.12,52.13,14300.0,30.1268,30.1268,30.0922,30.098,14300.0
2012-05-17 11:20:00,52.12,52.15,52.09,52.11,14700.0,30.0922,30.1095,30.0749,30.0864,14700.0
2012-05-17 11:25:00,52.11,52.13,52.08,52.09,11900.0,30.0864,30.098,30.0691,30.0749,11900.0
2012-05-17 11:30:00,52.1,52.1,52.05,52.05,12400.0,30.0807,30.0807,30.0518,30.0518,12400.0
2012-05-17 11:35:00,52.06,52.08,52.03,52.05,20200.0,30.0576,30.0691,30.0402,30.0518,20200.0
2012-05-17 11:40:00,52.05,52.06,52.03,52.05,16100.0,30.0518,30.0576,30.0402,30.0518,16100.0
2012-05-17 11:45:00,52.05,52.06,52.04,52.05,6800.0,30.0518,30.0576,30.046,30.0518,6800.0
2012-05-17 11:50:00,52.04,52.04,52.0,52.03,14400.0,30.046,30.046,30.0229,30.0402,14400.0
2012-05-17 11:55:00,52.03,52.05,52.0,52.05,9300.0,30.0402,30.0518,30.0229,30.0518,9300.0
2012-05-17 12:00:00,52.05,52.06,52.01,52.02,21600.0,30.0518,30.0576,30.0287,30.0345,21600.0
2012-05-17 12:05:00,52.01,52.02,51.97,52.01,17800.0,30.0287,30.0345,30.0056,30.0287,17800.0
2012-05-17 12:10:00,52.0,52.0,51.95,51.97,16800.0,30.0229,30.0229,29.9941,30.0056,16800.0
2012-05-17 12:15:00,51.97,52.0,51.94,52.0,30300.0,30.0056,30.0229,29.9883,30.0229,30300.0
2012-05-17 12:20:00,52.0,52.11,52.0,52.09,15900.0,30.0229,30.0864,30.0229,30.0749,15900.0
2012-05-17 12:25:00,52.1,52.1,52.03,52.04,7800.0,30.0807,30.0807,30.0402,30.046,7800.0
2012-05-17 12:30:00,52.03,52.04,51.99,52.0,21100.0,30.0402,30.046,30.0171,30.0229,21100.0
2012-05-17 12:35:00,52.0,52.05,52.0,52.04,5300.0,30.0229,30.0518,30.0229,30.046,5300.0
2012-05-17 12:40:00,52.05,52.08,52.05,52.06,9200.0,30.0518,30.0691,30.0518,30.0576,9200.0
2012-05-17 12:45:00,52.07,52.08,52.05,52.07,16400.0,30.0633,30.0691,30.0518,30.0633,16400.0
2012-05-17 12:50:00,52.08,52.08,52.01,52.02,6400.0,30.0691,30.0691,30.0287,30.0345,6400.0
2012-05-17 12:55:00,52.02,52.06,52.02,52.05,7700.0,30.0345,30.0576,30.0345,30.0518,7700.0
2012-05-17 13:00:00,52.06,52.07,52.03,52.04,14800.0,30.0576,30.0633,30.0402,30.046,14800.0
2012-05-17 13:05:00,52.05,52.1,52.05,52.08,8800.0,30.0518,30.0807,30.0518,30.0691,8800.0
2012-05-17 13:10:00,52.07,52.09,52.05,52.06,21400.0,30.0633,30.0749,30.0518,30.0576,21400.0
2012-05-17 13:15:00,52.07,52.08,52.06,52.08,9900.0,30.0633,30.0691,30.0576,30.0691,9900.0
2012-05-17 13:20:00,52.09,52.1,52.06,52.09,6800.0,30.0749,30.0807,30.0576,30.0749,6800.0
2012-05-17 13:25:00,52.09,52.1,52.01,52.02,14500.0,30.0749,30.0807,30.0287,30.0345,14500.0
2012-05-17 13:30:00,52.01,52.02,51.97,52.0,14900.0,30.0287,30.0345,30.0056,30.0229,14900.0
2012-05-17 13:35:00,52.0,52.04,52.0,52.01,9000.0,30.0229,30.046,30.0229,30.0287,9000.0
2012-05-17 13:40:00,52.01,52.02,51.99,52.01,10500.0,30.0287,30.0345,30.0171,30.0287,10500.0
2012-05-17 13:45:00,52.01,52.01,51.97,51.97,6700.0,30.0287,30.0287,30.0056,30.0056,6700.0
2012-05-17 13:50:00,51.98,52.01,51.97,52.01,5300.0,30.0114,30.0287,30.0056,30.0287,5300.0
2012-05-17 13:55:00,52.01,52.05,52.01,52.04,6500.0,30.0287,30.0518,30.0287,30.046,6500.0
2012-05-17 14:00:00,52.03,52.03,51.99,52.02,14600.0,30.0402,30.0402,30.0171,30.0345,14600.0
2012-05-17 14:05:00,52.02,52.03,52.0,52.0,6600.0,30.0345,30.0402,30.0229,30.0229,6600.0
2012-05-17 14:10:00,52.0,52.03,52.0,52.03,9700.0,30.0229,30.0402,30.0229,30.0402,9700.0
2012-05-17 14:15:00,52.02,52.05,52.01,52.05,4800.0,30.0345,30.0518,30.0287,30.0518,4800.0
2012-05-17 14:20:00,52.04,52.11,52.04,52.11,13300.0,30.046,30.0864,30.046,30.0864,13300.0
2012-05-17 14:25:00,52.12,52.13,52.09,52.12,11200.0,30.0922,30.098,30.0749,30.0922,11200.0
2012-05-17 14:30:00,52.11,52.15,52.11,52.12,12400.0,30.0864,30.1095,30.0864,30.0922,12400.0
2012-05-17 14:35:00,52.13,52.13,52.08,52.1,5600.0,30.098,30.098,30.0691,30.0807,5600.0
2012-05-17 14:40:00,52.09,52.09,52.05,52.09,17600.0,30.0749,30.0749,30.0518,30.0749,17600.0
2012-05-17 14:45:00,52.1,52.1,52.05,52.05,5600.0,30.0807,30.0807,30.0518,30.0518,5600.0
2012-05-17 14:50:00,52.05,52.08,52.04,52.08,4700.0,30.0518,30.0691,30.046,30.0691,4700.0
2012-05-17 14:55:00,52.07,52.09,52.07,52.09,9200.0,30.0633,30.0749,30.0633,30.0749,9200.0
2012-05-17 15:00:00,52.08,52.12,52.08,52.1,10700.0,30.0691,30.0922,30.0691,30.0807,10700.0
2012-05-17 15:05:00,52.1,52.11,52.02,52.02,11700.0,30.0807,30.0864,30.0345,30.0345,11700.0
2012-05-17 15:10:00,52.02,52.06,52.02,52.06,32400.0,30.0345,30.0576,30.0345,30.0576,32400.0
2012-05-17 15:15:00,52.05,52.07,52.04,52.07,12700.0,30.0518,30.0633,30.046,30.0633,12700.0
2012-05-17 15:20:00,52.06,52.07,52.01,52.01,16500.0,30.0576,30.0633,30.0287,30.0287,16500.0
2012-05-17 15:25:00,52.02,52.02,51.99,52.0,37300.0,30.0345,30.0345,30.0171,30.0229,37300.0
2012-05-17 15:30:00,52.0,52.01,51.95,52.01,26300.0,30.0229,30.0287,29.9941,30.0287,26300.0
2012-05-17 15:35:00,52.01,52.01,51.92,51.94,44700.0,30.0287,30.0287,29.9767,29.9883,44700.0
2012-05-17 15:40:00,51.94,51.95,51.89,51.91,61400.0,29.9883,29.9941,29.9594,29.971,61400.0
2012-05-17 15:45:00,51.91,51.92,51.89,51.92,57100.0,29.971,29.9767,29.9594,29.9767,57100.0
2012-05-17 15:50:00,51.91,51.94,51.9,51.92,65500.0,29.971,29.9883,29.9652,29.9767,65500.0
2012-05-17 15:55:00,51.93,51.95,51.88,51.89,192400.0,29.9825,29.9941,29.9536,29.9594,192400.0
2012-05-18 09:30:00,51.97,52.22,51.95,52.05,457400.0,30.0056,30.1499,29.9941,30.0518,457400.0
2012-05-18 09:35:00,52.03,52.2,51.98,52.2,20300.0,30.0402,30.1384,30.0114,30.1384,20300.0
2012-05-18 09:40:00,52.21,52.24,52.16,52.23,28600.0,30.1442,30.1615,30.1153,30.1557,28600.0
2012-05-18 09:45:00,52.22,52.37,52.19,52.37,44900.0,30.1499,30.2365,30.1326,30.2365,44900.0
2012-05-18 09:50:00,52.37,52.42,52.32,52.41,39000.0,30.2365,30.2654,30.2077,30.2596,39000.0
2012-05-18 09:55:00,52.41,52.47,52.4,52.44,46300.0,30.2596,30.2943,30.2539,30.277,46300.0
2012-05-18 10:00:00,52.44,52.45,52.39,52.39,26400.0,30.277,30.2827,30.2481,30.2481,26400.0
2012-05-18 10:05:00,52.39,52.4,52.33,52.33,20100.0,30.2481,30.2539,30.2135,30.2135,20100.0
2012-05-18 10:10:00,52.34,52.35,52.3,52.35,10800.0,30.2192,30.225,30.1961,30.225,10800.0
2012-05-18 10:15:00,52.36,52.39,52.31,52.31,19600.0,30.2308,30.2481,30.2019,30.2019,19600.0
2012-05-18 10:20:00,52.33,52.35,52.27,52.3,20800.0,30.2135,30.225,30.1788,30.1961,20800.0
2012-05-18 10:25:00,52.3,52.37,52.27,52.28,15400.0,30.1961,30.2365,30.1788,30.1846,15400.0
2012-05-18 10:30:00,52.29,52.31,52.24,52.26,26300.0,30.1904,30.2019,30.1615,30.173,26300.0
2012-05-18 10:35:00,52.26,52.3,52.23,52.29,40300.0,30.173,30.1961,30.1557,30.1904,40300.0
2012-05-18 10:40:00,52.3,52.35,52.29,52.34,25600.0,30.1961,30.225,30.1904,30.2192,25600.0
2012-05-18 10:45:00,52.35,52.48,52.35,52.47,45400.0,30.225,30.3001,30.225,30.2943,45400.0
2012-05-18 10:50:00,52.47,52.5,52.45,52.49,16000.0,30.2943,30.3116,30.2827,30.3058,16000.0
2012-05-18 10:55:00,52.48,52.48,52.44,52.44,18000.0,30.3001,30.3001,30.277,30.277,18000.0
2012-05-18 11:00:00,52.44,52.45,52.39,52.39,17500.0,30.277,30.2827,30.2481,30.2481,17500.0
2012-05-18 11:05:00,52.4,52.41,52.38,52.39,18400.0,30.2539,30.2596,30.2423,30.2481,18400.0
2012-05-18 11:10:00,52.4,52.44,52.4,52.41,11800.0,30.2539,30.277,30.2539,30.2596,11800.0
2012-05-18 11:15:00,52.41,52.45,52.41,52.43,14400.0,30.2596,30.2827,30.2596,30.2712,14400.0
2012-05-18 11:20:00,52.44,52.44,52.38,52.42,34100.0,30.277,30.277,30.2423,30.2654,34100.0
2012-05-18 11:25:00,52.43,52.46,52.41,52.42,11600.0,30.2712,30.2885,30.2596,30.2654,11600.0
2012-05-18 11:30:00,52.42,52.47,52.39,52.46,23500.0,30.2654,30.2943,30.2481,30.2885,23500.0
2012-05-18 11:35:00,52.45,52.47,52.36,52.45,32400.0,30.2827,30.2943,30.2308,30.2827,32400.0
2012-05-18 11:40:00,52.44,52.5,52.44,52.48,27800.0,30.277,30.3116,30.277,30.3001,27800.0
2012-05-18 11:45:00,52.5,52.51,52.38,52.42,21600.0,30.3116,30.3174,30.2423,30.2654,21600.0
2012-05-18 11:50:00,52.42,52.5,52.35,52.42,48700.0,30.2654,30.3116,30.225,30.2654,48700.0
2012-05-18 11:55:00,52.43,52.47,52.38,52.45,22500.0,30.2712,30.2943,30.2423,30.2827,22500.0
2012-05-18 12:00:00,52.46,52.51,52.45,52.45,30800.0,30.2885,30.3174,30.2827,30.2827,30800.0
2012-05-18 12:05:00,52.45,52.46,52.42,52.44,18200.0,30.2827,30.2885,30.2654,30.277,18200.0
2012-05-18 12:10:00,52.43,52.44,52.4,52.43,18200.0,30.2712,30.277,30.2539,30.2712,18200.0
2012-05-18 12:15:00,52.43,52.44,52.37,52.41,32100.0,30.2712,30.277,30.2365,30.2596,32100.0
2012-05-18 12:20:00,52.4,52.43,52.4,52.42,39600.0,30.2539,30.2712,30.2539,30.2654,39600.0
2012-05-18 12:25:00,52.42,52.49,52.4,52.47,18500.0,30.2654,30.3058,30.2539,30.2943,18500.0
2012-05-18 12:30:00,52.46,52.47,52.44,52.44,19900.0,30.2885,30.2943,30.277,30.277,19900.0
2012-05-18 12:35:00,52.43,52.45,52.41,52.44,18200.0,30.2712,30.2827,30.2596,30.277,18200.0
2012-05-18 12:40:00,52.44,52.51,52.44,52.45,26200.0,30.277,30.3174,30.277,30.2827,26200.0
2012-05-18 12:45:00,52.45,52.48,52.43,52.46,16500.0,30.2827,30.3001,30.2712,30.2885,16500.0
2012-05-18 12:50:00,52.45,52.48,52.45,52.46,18100.0,30.2827,30.3001,30.2827,30.2885,18100.0
2012-05-18 12:55:00,52.46,52.47,52.43,52.45,17400.0,30.2885,30.2943,30.2712,30.2827,17400.0
2012-05-18 13:00:00,52.44,52.47,52.43,52.44,25200.0,30.277,30.2943,30.2712,30.277,25200.0
2012-05-18 13:05:00,52.44,52.45,52.41,52.45,16900.0,30.277,30.2827,30.2596,30.2827,16900.0
2012-05-18 13:10:00,52.45,52.49,52.45,52.48,22100.0,30.2827,30.3058,30.2827,30.3001,22100.0
2012-05-18 13:15:00,52.47,52.52,52.47,52.48,31200.0,30.2943,30.3232,30.2943,30.3001,31200.0
2012-05-18 13:20:00,52.48,52.49,52.45,52.46,16300.0,30.3001,30.3058,30.2827,30.2885,16300.0
2012-05-18 13:25:00,52.46,52.48,52.46,52.48,13200.0,30.2885,30.3001,30.2885,30.3001,13200.0
2012-05-18 13:30:00,52.48,52.52,52.48,52.5,14400.0,30.3001,30.3232,30.3001,30.3116,14400.0
2012-05-18 13:35:00,52.5,52.51,52.42,52.44,16200.0,30.3116,30.3174,30.2654,30.277,16200.0
2012-05-18 13:40:00,52.43,52.47,52.43,52.44,13800.0,30.2712,30.2943,30.2712,30.277,13800.0
2012-05-18 13:45:00,52.43,52.44,52.41,52.44,10200.0,30.2712,30.277,30.2596,30.277,10200.0
2012-05-18 13:50:00,52.44,52.45,52.37,52.38,24800.0,30.277,30.2827,30.2365,30.2423,24800.0
2012-05-18 13:55:00,52.38,52.39,52.36,52.36,8900.0,30.2423,30.2481,30.2308,30.2308,8900.0
2012-05-18 14:00:00,52.35,52.36,52.31,52.31,9800.0,30.225,30.2308,30.2019,30.2019,9800.0
2012-05-18 14:05:00,52.32,52.33,52.27,52.27,11600.0,30.2077,30.2135,30.1788,30.1788,11600.0
2012-05-18 14:10:00,52.27,52.31,52.27,52.31,15000.0,30.1788,30.2019,30.1788,30.2019,15000.0
2012-05-18 14:15:00,52.31,52.34,52.26,52.26,10700.0,30.2019,30.2192,30.173,30.173,10700.0
2012-05-18 14:20:00,52.27,52.27,52.22,52.22,13600.0,30.1788,30.1788,30.1499,30.1499,13600.0
2012-05-18 14:25:00,52.24,52.24,52.2,52.23,15100.0,30.1615,30.1615,30.1384,30.1557,15100.0
2012-05-18 14:30:00,52.23,52.26,52.17,52.19,16000.0,30.1557,30.173,30.1211,30.1326,16000.0
2012-05-18 14:35:00,52.2,52.24,52.2,52.22,9600.0,30.1384,30.1615,30.1384,30.1499,9600.0
2012-05-18 14:40:00,52.22,52.23,52.15,52.15,15300.0,30.1499,30.1557,30.1095,30.1095,15300.0
2012-05-18 14:45:00,52.17,52.21,52.16,52.21,7500.0,30.1211,30.1442,30.1153,30.1442,7500.0
2012-05-18 14:50:00,52.21,52.27,52.2,52.26,13200.0,30.1442,30.1788,30.1384,30.173,13200.0
2012-05-18 14:55:00,52.26,52.27,52.25,52.27,10500.0,30.173,30.1788,30.1673,30.1788,10500.0
2012-05-18 15:00:00,52.27,52.3,52.24,52.3,34500.0,30.1788,30.1961,30.1615,30.1961,34500.0
2012-05-18 15:05:00,52.3,52.39,52.3,52.37,36000.0,30.1961,30.2481,30.1961,30.2365,36000.0
2012-05-18 15:10:00,52.39,52.43,52.39,52.41,32700.0,30.2481,30.2712,30.2481,30.2596,32700.0
2012-05-18 15:15:00,52.4,52.41,52.37,52.4,54800.0,30.2539,30.2596,30.2365,30.2539,54800.0
2012-05-18 15:20:00,52.41,52.41,52.29,52.29,93800.0,30.2596,30.2596,30.1904,30.1904,93800.0
2012-05-18 15:25:00,52.29,52.32,52.28,52.3,26100.0,30.1904,30.2077,30.1846,30.1961,26100.0
2012-05-18 15:30:00,52.3,52.3,52.25,52.27,44300.0,30.1961,30.1961,30.1673,30.1788,44300.0
2012-05-18 15:35:00,52.26,52.31,52.26,52.3,58400.0,30.173,30.2019,30.173,30.1961,58400.0
2012-05-18 15:40:00,52.3,52.3,52.26,52.26,38900.0,30.1961,30.1961,30.173,30.173,38900.0
2012-05-18 15:45:00,52.26,52.32,52.26,52.28,51000.0,30.173,30.2077,30.173,30.1846,51000.0
2012-05-18 15:50:00,52.28,52.29,52.25,52.25,68100.0,30.1846,30.1904,30.1673,30.1673,68100.0
2012-05-18 15:55:00,52.26,52.34,52.26,52.31,211300.0,30.173,30.2192,30.173,30.2019,211300.0
2012-05-21 09:30:00,52.35,52.4,52.18,52.29,38600.0,30.225,30.2539,30.1268,30.1904,38600.0
2012-05-21 09:35:00,52.32,52.38,52.26,52.32,28100.0,30.2077,30.2423,30.173,30.2077,28100.0
2012-05-21 09:40:00,52.33,52.33,52.22,52.25,8400.0,30.2135,30.2135,30.1499,30.1673,8400.0
2012-05-21 09:45:00,52.27,52.28,52.15,52.18,12200.0,30.1788,30.1846,30.1095,30.1268,12200.0
2012-05-21 09:50:00,52.18,52.25,52.15,52.15,25100.0,30.1268,30.1673,30.1095,30.1095,25100.0
2012-05-21 09:55:00,52.15,52.18,52.08,52.16,24200.0,30.1095,30.1268,30.0691,30.1153,24200.0
2012-05-21 10:00:00,52.17,52.25,52.17,52.23,45300.0,30.1211,30.1673,30.1211,30.1557,45300.0
2012-05-21 10:05:00,52.23,52.23,52.12,52.14,14400.0,30.1557,30.1557,30.0922,30.1038,14400.0
2012-05-21 10:10:00,52.13,52.13,52.07,52.08,21000.0,30.098,30.098,30.0633,30.0691,21000.0
2012-05-21 10:15:00,52.08,52.14,52.08,52.13,15800.0,30.0691,30.1038,30.0691,30.098,15800.0
2012-05-21 10:20:00,52.13,52.14,52.05,52.06,22100.0,30.098,30.1038,30.0518,30.0576,22100.0
2012-05-21 10:25:00,52.05,52.08,52.0,52.07,20100.0,30.0518,30.0691,30.0229,30.0633,20100.0
2012-05-21 10:30:00,52.07,52.11,52.06,52.09,12200.0,30.0633,30.0864,30.0576,30.0749,12200.0
2012-05-21 10:35:00,52.09,52.12,52.07,52.11,11200.0,30.0749,30.0922,30.0633,30.0864,11200.0
2012-05-21 10:40:00,52.11,52.12,52.09,52.09,12000.0,30.0864,30.0922,30.0749,30.0749,12000.0
2012-05-21 10:45:00,52.09,52.15,52.07,52.13,16100.0,30.0749,30.1095,30.0633,30.098,16100.0
2012-05-21 10:50:00,52.13,52.17,52.13,52.17,12500.0,30.098,30.1211,30.098,30.1211,12500.0
2012-05-21 10:55:00,52.16,52.18,52.13,52.15,16100.0,30.1153,30.1268,30.098,30.1095,16100.0
2012-05-21 11:00:00,52.15,52.16,52.13,52.15,16100.0,30.1095,30.1153,30.098,30.1095,16100.0
2012-05-21 11:05:00,52.16,52.18,52.15,52.16,16800.0,30.1153,30.1268,30.1095,30.1153,16800.0
2012-05-21 11:10:00,52.15,52.15,52.05,52.05,11400.0,30.1095,30.1095,30.0518,30.0518,11400.0
2012-05-21 11:15:00,52.04,52.08,52.0,52.05,14700.0,30.046,30.0691,30.0229,30.0518,14700.0
2012-05-21 11:20:00,52.06,52.08,52.05,52.05,11100.0,30.0576,30.0691,30.0518,30.0518,11100.0
2012-05-21 11:25:00,52.06,52.07,52.03,52.05,14100.0,30.0576,30.0633,30.0402,30.0518,14100.0
2012-05-21 11:30:00,52.06,52.1,52.06,52.07,50600.0,30.0576,30.0807,30.0576,30.0633,50600.0
2012-05-21 11:35:00,52.08,52.08,52.03,52.04,26700.0,30.0691,30.0691,30.0402,30.046,26700.0
2012-05-21 11:40:00,52.03,52.04,52.01,52.01,25500.0,30.0402,30.046,30.0287,30.0287,25500.0
2012-05-21 11:45:00,52.01,52.03,52.0,52.03,36200.0,30.0287,30.0402,30.0229,30.0402,36200.0
2012-05-21 11:50:00,52.03,52.05,52.02,52.05,19200.0,30.0402,30.0518,30.0345,30.0518,19200.0
2012-05-21 11:55:00,52.05,52.05,52.0,52.01,12700.0,30.0518,30.0518,30.0229,30.0287,12700.0
2012-05-21 12:00:00,52.01,52.05,52.01,52.05,18200.0,30.0287,30.0518,30.0287,30.0518,18200.0
2012-05-21 12:05:00,52.04,52.04,52.0,52.01,9700.0,30.046,30.046,30.0229,30.0287,9700.0
2012-05-21 12:10:00,52.01,52.02,52.0,52.0,20100.0,30.0287,30.0345,30.0229,30.0229,20100.0
2012-05-21 12:15:00,52.01,52.03,52.0,52.02,16600.0,30.0287,30.0402,30.0229,30.0345,16600.0
2012-05-21 12:20:00,52.03,52.04,52.01,52.03,6900.0,30.0402,30.046,30.0287,30.0402,6900.0
2012-05-21 12:25:00,52.02,52.04,52.0,52.0,28000.0,30.0345,30.046,30.0229,30.0229,28000.0
2012-05-21 12:30:00,52.02,52.02,51.98,52.0,28700.0,30.0345,30.0345,30.0114,30.0229,28700.0
2012-05-21 12:35:00,52.0,52.0,51.97,51.98,4500.0,30.0229,30.0229,30.0056,30.0114,4500.0
2012-05-21 12:40:00,51.98,51.99,51.95,51.97,13700.0,30.0114,30.0171,29.9941,30.0056,13700.0
2012-05-21 12:45:00,51.97,52.01,51.96,52.01,8000.0,30.0056,30.0287,29.9998,30.0287,8000.0
2012-05-21 12:50:00,52.0,52.03,52.0,52.01,13600.0,30.0229,30.0402,30.0229,30.0287,13600.0
2012-05-21 12:55:00,52.0,52.03,51.99,52.01,70700.0,30.0229,30.0402,30.0171,30.0287,70700.0
2012-05-21 13:00:00,52.02,52.06,52.0,52.06,19100.0,30.0345,30.0576,30.0229,30.0576,19100.0
2012-05-21 13:05:00,52.06,52.1,52.06,52.1,17400.0,30.0576,30.0807,30.0576,30.0807,17400.0
2012-05-21 13:10:00,52.1,52.11,52.08,52.08,10600.0,30.0807,30.0864,30.0691,30.0691,10600.0
2012-05-21 13:15:00,52.08,52.1,52.07,52.07,20900.0,30.0691,30.0807,30.0633,30.0633,20900.0
2012-05-21 13:20:00,52.08,52.11,52.08,52.09,9800.0,30.0691,30.0864,30.0691,30.0749,9800.0
2012-05-21 13:25:00,52.09,52.09,52.04,52.05,9900.0,30.0749,30.0749,30.046,30.0518,9900.0
2012-05-21 13:30:00,52.04,52.04,52.0,52.0,11400.0,30.046,30.046,30.0229,30.0229,11400.0
2012-05-21 13:35:00,52.0,52.01,51.99,52.0,14800.0,30.0229,30.0287,30.0171,30.0229,14800.0
2012-05-21 13:40:00,51.99,52.03,51.98,52.03,10600.0,30.0171,30.0402,30.0114,30.0402,10600.0
2012-05-21 13:45:00,52.02,52.05,52.02,52.03,8800.0,30.0345,30.0518,30.0345,30.0402,8800.0
2012-05-21 13:50:00,52.04,52.04,52.01,52.02,8900.0,30.046,30.046,30.0287,30.0345,8900.0
2012-05-21 13:55:00,52.03,52.05,52.01,52.01,5800.0,30.0402,30.0518,30.0287,30.0287,5800.0
2012-05-21 14:00:00,52.01,52.02,51.97,51.98,11000.0,30.0287,30.0345,30.0056,30.0114,11000.0
2012-05-21 14:05:00,51.97,52.01,51.97,52.01,11200.0,30.0056,30.0287,30.0056,30.0287,11200.0
2012-05-21 14:10:00,52.0,52.02,52.0,52.0,9100.0,30.0229,30.0345,30.0229,30.0229,9100.0
2012-05-21 14:15:00,52.0,52.04,51.99,52.04,13900.0,30.0229,30.046,30.0171,30.046,13900.0
2012-05-21 14:20:00,52.05,52.1,52.04,52.09,19200.0,30.0518,30.0807,30.046,30.0749,19200.0
2012-05-21 14:25:00,52.09,52.1,52.08,52.09,11200.0,30.0749,30.0807,30.0691,30.0749,11200.0
2012-05-21 14:30:00,52.08,52.1,52.07,52.09,16000.0,30.0691,30.0807,30.0633,30.0749,16000.0
2012-05-21 14:35:00,52.1,52.11,52.09,52.11,6400.0,30.0807,30.0864,30.0749,30.0864,6400.0
2012-05-21 14:40:00,52.11,52.15,52.11,52.15,9400.0,30.0864,30.1095,30.0864,30.1095,9400.0
2012-05-21 14:45:00,52.15,52.17,52.15,52.16,3100.0,30.1095,30.1211,30.1095,30.1153,3100.0
2012-05-21 14:50:00,52.17,52.23,52.17,52.22,16900.0,30.1211,30.1557,30.1211,30.1499,16900.0
2012-05-21 14:55:00,52.22,52.27,52.22,52.27,23400.0,30.1499,30.1788,30.1499,30.1788,23400.0
2012-05-21 15:00:00,52.27,52.28,52.25,52.25,13100.0,30.1788,30.1846,30.1673,30.1673,13100.0
2012-05-21 15:05:00,52.26,52.26,52.25,52.25,9600.0,30.173,30.173,30.1673,30.1673,9600.0
2012-05-21 15:10:00,52.25,52.25,52.21,52.22,43000.0,30.1673,30.1673,30.1442,30.1499,43000.0
2012-05-21 15:15:00,52.21,52.22,52.17,52.17,33500.0,30.1442,30.1499,30.1211,30.1211,33500.0
2012-05-21 15:20:00,52.17,52.22,52.16,52.19,22900.0,30.1211,30.1499,30.1153,30.1326,22900.0
2012-05-21 15:25:00,52.19,52.21,52.18,52.19,20900.0,30.1326,30.1442,30.1268,30.1326,20900.0
2012-05-21 15:30:00,52.2,52.2,52.15,52.19,31800.0,30.1384,30.1384,30.1095,30.1326,31800.0
2012-05-21 15:35:00,52.19,52.25,52.18,52.25,14600.0,30.1326,30.1673,30.1268,30.1673,14600.0
2012-05-21 15:40:00,52.25,52.3,52.24,52.28,49500.0,30.1673,30.1961,30.1615,30.1846,49500.0
2012-05-21 15:45:00,52.28,52.29,52.19,52.21,57500.0,30.1846,30.1904,30.1326,30.1442,57500.0
2012-05-21 15:50:00,52.21,52.22,52.18,52.19,41500.0,30.1442,30.1499,30.1268,30.1326,41500.0
2012-05-21 15:55:00,52.19,52.27,52.18,52.24,286400.0,30.1326,30.1788,30.1268,30.1615,286400.0
2012-05-22 09:30:00,52.27,52.46,52.24,52.45,47400.0,30.1788,30.2885,30.1615,30.2827,47400.0
2012-05-22 09:35:00,52.45,52.5,52.41,52.44,17600.0,30.2827,30.3116,30.2596,30.277,17600.0
2012-05-22 09:40:00,52.44,52.49,52.43,52.48,16300.0,30.277,30.3058,30.2712,30.3001,16300.0
2012-05-22 09:45:00,52.49,52.5,52.44,52.45,24500.0,30.3058,30.3116,30.277,30.2827,24500.0
2012-05-22 09:50:00,52.45,52.45,52.41,52.43,31900.0,30.2827,30.2827,30.2596,30.2712,31900.0
2012-05-22 09:55:00,52.43,52.48,52.42,52.44,25500.0,30.2712,30.3001,30.2654,30.277,25500.0
2012-05-22 10:00:00,52.44,52.5,52.41,52.49,24700.0,30.277,30.3116,30.2596,30.3058,24700.0
2012-05-22 10:05:00,52.5,52.6,52.49,52.59,23400.0,30.3116,30.3693,30.3058,30.3636,23400.0
2012-05-22 10:10:00,52.6,52.64,52.58,52.61,14100.0,30.3693,30.3924,30.3578,30.3751,14100.0
2012-05-22 10:15:00,52.6,52.61,52.53,52.55,13700.0,30.3693,30.3751,30.3289,30.3405,13700.0
2012-05-22 10:20:00,52.56,52.56,52.5,52.52,29800.0,30.3462,30.3462,30.3116,30.3232,29800.0
2012-05-22 10:25:00,52.51,52.54,52.49,52.54,16900.0,30.3174,30.3347,30.3058,30.3347,16900.0
2012-05-22 10:30:00,52.53,52.6,52.53,52.57,12600.0,30.3289,30.3693,30.3289,30.352,12600.0
2012-05-22 10:35:00,52.58,52.58,52.54,52.54,18800.0,30.3578,30.3578,30.3347,30.3347,18800.0
2012-05-22 10:40:00,52.55,52.57,52.47,52.48,44000.0,30.3405,30.352,30.2943,30.3001,44000.0
2012-05-22 10:45:00,52.49,52.52,52.48,52.51,17200.0,30.3058,30.3232,30.3001,30.3174,17200.0
2012-05-22 10:50:00,52.51,52.57,52.5,52.56,12200.0,30.3174,30.352,30.3116,30.3462,12200.0
2012-05-22 10:55:00,52.56,52.59,52.55,52.58,15500.0,30.3462,30.3636,30.3405,30.3578,15500.0
2012-05-22 11:00:00,52.58,52.64,52.58,52.64,12800.0,30.3578,30.3924,30.3578,30.3924,12800.0
2012-05-22 11:05:00,52.65,52.68,52.61,52.63,13500.0,30.3982,30.4155,30.3751,30.3867,13500.0
2012-05-22 11:10:00,52.62,52.64,52.59,52.59,12900.0,30.3809,30.3924,30.3636,30.3636,12900.0
2012-05-22 11:15:00,52.6,52.64,52.6,52.62,7000.0,30.3693,30.3924,30.3693,30.3809,7000.0
2012-05-22 11:20:00,52.62,52.64,52.61,52.64,15200.0,30.3809,30.3924,30.3751,30.3924,15200.0
2012-05-22 11:25:00,52.64,52.64,52.62,52.62,8500.0,30.3924,30.3924,30.3809,30.3809,8500.0
2012-05-22 11:30:00,52.63,52.63,52.57,52.57,15400.0,30.3867,30.3867,30.352,30.352,15400.0
2012-05-22 11:35:00,52.57,52.58,52.53,52.56,17000.0,30.352,30.3578,30.3289,30.3462,17000.0
2012-05-22 11:40:00,52.57,52.58,52.54,52.57,10000.0,30.352,30.3578,30.3347,30.352,10000.0
2012-05-22 11:45:00,52.58,52.64,52.58,52.62,8700.0,30.3578,30.3924,30.3578,30.3809,8700.0
2012-05-22 11:50:00,52.63,52.63,52.59,52.62,9500.0,30.3867,30.3867,30.3636,30.3809,9500.0
2012-05-22 11:55:00,52.61,52.67,52.61,52.67,17700.0,30.3751,30.4098,30.3751,30.4098,17700.0
2012-05-22 12:00:00,52.68,52.7,52.63,52.63,17000.0,30.4155,30.4271,30.3867,30.3867,17000.0
2012-05-22 12:05:00,52.63,52.63,52.55,52.56,20400.0,30.3867,30.3867,30.3405,30.3462,20400.0
2012-05-22 12:10:00,52.56,52.57,52.54,52.57,11300.0,30.3462,30.352,30.3347,30.352,11300.0
2012-05-22 12:15:00,52.56,52.57,52.53,52.55,12400.0,30.3462,30.352,30.3289,30.3405,12400.0
2012-05-22 12:20:00,52.55,52.59,52.54,52.59,20500.0,30.3405,30.3636,30.3347,30.3636,20500.0
2012-05-22 12:25:00,52.59,52.6,52.56,52.56,10100.0,30.3636,30.3693,30.3462,30.3462,10100.0
2012-05-22 12:30:00,52.56,52.57,52.52,52.53,16100.0,30.3462,30.352,30.3232,30.3289,16100.0
2012-05-22 12:35:00,52.53,52.55,52.52,52.55,16500.0,30.3289,30.3405,30.3232,30.3405,16500.0
2012-05-22 12:40:00,52.55,52.58,52.55,52.57,7200.0,30.3405,30.3578,30.3405,30.352,7200.0
2012-05-22 12:45:00,52.57,52.61,52.57,52.6,7900.0,30.352,30.3751,30.352,30.3693,7900.0
2012-05-22 12:50:00,52.6,52.62,52.58,52.61,7200.0,30.3693,30.3809,30.3578,30.3751,7200.0
2012-05-22 12:55:00,52.62,52.63,52.61,52.61,6300.0,30.3809,30.3867,30.3751,30.3751,6300.0
2012-05-22 13:00:00,52.61,52.62,52.6,52.6,24800.0,30.3751,30.3809,30.3693,30.3693,24800.0
2012-05-22 13:05:00,52.61,52.63,52.6,52.6,15600.0,30.3751,30.3867,30.3693,30.3693,15600.0
2012-05-22 13:10:00,52.6,52.6,52.59,52.59,5000.0,30.3693,30.3693,30.3636,30.3636,5000.0
2012-05-22 13:15:00,52.59,52.6,52.54,52.54,13000.0,30.3636,30.3693,30.3347,30.3347,13000.0
2012-05-22 13:20:00,52.55,52.59,52.54,52.59,9300.0,30.3405,30.3636,30.3347,30.3636,9300.0
2012-05-22 13:25:00,52.59,52.6,52.56,52.56,11200.0,30.3636,30.3693,30.3462,30.3462,11200.0
2012-05-22 13:30:00,52.57,52.58,52.53,52.58,16400.0,30.352,30.3578,30.3289,30.3578,16400.0
2012-05-22 13:35:00,52.59,52.59,52.57,52.57,5800.0,30.3636,30.3636,30.352,30.352,5800.0
2012-05-22 13:40:00,52.58,52.58,52.55,52.56,8500.0,30.3578,30.3578,30.3405,30.3462,8500.0
2012-05-22 13:45:00,52.55,52.55,52.51,52.51,16200.0,30.3405,30.3405,30.3174,30.3174,16200.0
2012-05-22 13:50:00,52.51,52.53,52.5,52.51,9700.0,30.3174,30.3289,30.3116,30.3174,9700.0
2012-05-22 13:55:00,52.51,52.55,52.5,52.55,11300.0,30.3174,30.3405,30.3116,30.3405,11300.0
2012-05-22 14:00:00,52.54,52.56,52.53,52.55,21000.0,30.3347,30.3462,30.3289,30.3405,21000.0
2012-05-22 14:05:00,52.53,52.54,52.52,52.52,16000.0,30.3289,30.3347,30.3232,30.3232,16000.0
2012-05-22 14:10:00,52.52,52.54,52.51,52.53,15600.0,30.3232,30.3347,30.3174,30.3289,15600.0
2012-05-22 14:15:00,52.54,52.57,52.53,52.56,10400.0,30.3347,30.352,30.3289,30.3462,10400.0
2012-05-22 14:20:00,52.57,52.6,52.55,52.6,15300.0,30.352,30.3693,30.3405,30.3693,15300.0
2012-05-22 14:25:00,52.6,52.61,52.58,52.59,10100.0,30.3693,30.3751,30.3578,30.3636,10100.0
2012-05-22 14:30:00,52.59,52.59,52.52,52.53,23300.0,30.3636,30.3636,30.3232,30.3289,23300.0
2012-05-22 14:35:00,52.52,52.57,52.52,52.56,12800.0,30.3232,30.352,30.3232,30.3462,12800.0
2012-05-22 14:40:00,52.57,52.63,52.57,52.59,49900.0,30.352,30.3867,30.352,30.3636,49900.0
2012-05-22 14:45:00,52.59,52.6,52.55,52.58,14400.0,30.3636,30.3693,30.3405,30.3578,14400.0
2012-05-22 14:50:00,52.58,52.58,52.56,52.57,11600.0,30.3578,30.3578,30.3462,30.352,11600.0
2012-05-22 14:55:00,52.57,52.58,52.55,52.56,13900.0,30.352,30.3578,30.3405,30.3462,13900.0
2012-05-22 15:00:00,52.56,52.57,52.54,52.55,23500.0,30.3462,30.352,30.3347,30.3405,23500.0
2012-05-22 15:05:00,52.55,52.56,52.53,52.54,14200.0,30.3405,30.3462,30.3289,30.3347,14200.0
2012-05-22 15:10:00,52.54,52.54,52.51,52.52,29500.0,30.3347,30.3347,30.3174,30.3232,29500.0
2012-05-22 15:15:00,52.52,52.54,52.51,52.51,18500.0,30.3232,30.3347,30.3174,30.3174,18500.0
2012-05-22 15:20:00,52.5,52.52,52.48,52.48,15400.0,30.3116,30.3232,30.3001,30.3001,15400.0
2012-05-22 15:25:00,52.48,52.5,52.45,52.46,19900.0,30.3001,30.3116,30.2827,30.2885,19900.0
2012-05-22 15:30:00,52.46,52.46,52.39,52.39,26900.0,30.2885,30.2885,30.2481,30.2481,26900.0
2012-05-22 15:35:00,52.39,52.41,52.35,52.35,23500.0,30.2481,30.2596,30.225,30.225,23500.0
2012-05-22 15:40:00,52.36,52.38,52.34,52.37,27000.0,30.2308,30.2423,30.2192,30.2365,27000.0
2012-05-22 15:45:00,52.37,52.4,52.3,52.32,46400.0,30.2365,30.2539,30.1961,30.2077,46400.0
2012-05-22 15:50:00,52.31,52.44,52.31,52.42,65700.0,30.2019,30.277,30.2019,30.2654,65700.0
2012-05-22 15:55:00,52.43,52.48,52.39,52.48,161300.0,30.2712,30.3001,30.2481,30.3001,161300.0
2012-05-23 09:30:00,52.37,52.54,52.37,52.5,33200.0,30.2365,30.3347,30.2365,30.3116,33200.0
2012-05-23 09:35:00,52.52,52.62,52.49,52.54,12900.0,30.3232,30.3809,30.3058,30.3347,12900.0
2012-05-23 09:40:00,52.54,52.54,52.47,52.48,5300.0,30.3347,30.3347,30.2943,30.3001,5300.0
2012-05-23 09:45:00,52.51,52.53,52.37,52.38,16800.0,30.3174,30.3289,30.2365,30.2423,16800.0
2012-05-23 09:50:00,52.38,52.39,52.33,52.36,9800.0,30.2423,30.2481,30.2135,30.2308,9800.0
2012-05-23 09:55:00,52.36,52.4,52.33,52.36,14200.0,30.2308,30.2539,30.2135,30.2308,14200.0
2012-05-23 10:00:00,52.36,52.37,52.21,52.21,24600.0,30.2308,30.2365,30.1442,30.1442,24600.0
2012-05-23 10:05:00,52.21,52.22,52.16,52.17,28600.0,30.1442,30.1499,30.1153,30.1211,28600.0
2012-05-23 10:10:00,52.18,52.18,52.03,52.08,113000.0,30.1268,30.1268,30.0402,30.0691,113000.0
2012-05-23 10:15:00,52.08,52.1,52.05,52.07,40000.0,30.0691,30.0807,30.0518,30.0633,40000.0
2012-05-23 10:20:00,52.09,52.09,52.02,52.04,42600.0,30.0749,30.0749,30.0345,30.046,42600.0
2012-05-23 10:25:00,52.03,52.04,51.96,51.96,22200.0,30.0402,30.046,29.9998,29.9998,22200.0
2012-05-23 10:30:00,51.97,52.01,51.95,51.96,14400.0,30.0056,30.0287,29.9941,29.9998,14400.0
2012-05-23 10:35:00,51.95,52.0,51.9,51.9,18700.0,29.9941,30.0229,29.9652,29.9652,18700.0
2012-05-23 10:40:00,51.91,51.91,51.88,51.89,10600.0,29.971,29.971,29.9536,29.9594,10600.0
2012-05-23 10:45:00,51.88,51.88,51.82,51.83,24700.0,29.9536,29.9536,29.919,29.9248,24700.0
2012-05-23 10:50:00,51.84,51.92,51.84,51.92,9200.0,29.9305,29.9767,29.9305,29.9767,9200.0
2012-05-23 10:55:00,51.91,51.95,51.9,51.92,9400.0,29.971,29.9941,29.9652,29.9767,9400.0
2012-05-23 11:00:00,51.92,51.95,51.91,51.95,13900.0,29.9767,29.9941,29.971,29.9941,13900.0
2012-05-23 11:05:00,51.95,52.06,51.95,52.04,15300.0,29.9941,30.0576,29.9941,30.046,15300.0
2012-05-23 11:10:00,52.04,52.05,52.01,52.02,56800.0,30.046,30.0518,30.0287,30.0345,56800.0
2012-05-23 11:15:00,52.03,52.08,52.02,52.04,8900.0,30.0402,30.0691,30.0345,30.046,8900.0
2012-05-23 11:20:00,52.05,52.05,52.0,52.01,7100.0,30.0518,30.0518,30.0229,30.0287,7100.0
2012-05-23 11:25:00,52.02,52.02,51.92,51.93,15100.0,30.0345,30.0345,29.9767,29.9825,15100.0
2012-05-23 11:30:00,51.93,52.0,51.93,51.95,18900.0,29.9825,30.0229,29.9825,29.9941,18900.0
2012-05-23 11:35:00,51.94,51.94,51.85,51.86,52000.0,29.9883,29.9883,29.9363,29.9421,52000.0
2012-05-23 11:40:00,51.87,51.96,51.87,51.95,11900.0,29.9479,29.9998,29.9479,29.9941,11900.0
2012-05-23 11:45:00,51.95,51.95,51.84,51.86,22700.0,29.9941,29.9941,29.9305,29.9421,22700.0
2012-05-23 11:50:00,51.87,51.87,51.84,51.84,10100.0,29.9479,29.9479,29.9305,29.9305,10100.0
2012-05-23 11:55:00,51.83,51.86,51.82,51.83,11100.0,29.9248,29.9421,29.919,29.9248,11100.0
2012-05-23 12:00:00,51.84,51.85,51.76,51.79,32400.0,29.9305,29.9363,29.8844,29.9017,32400.0
2012-05-23 12:05:00,51.79,51.82,51.77,51.8,12400.0,29.9017,29.919,29.8901,29.9074,12400.0
2012-05-23 12:10:00,51.81,51.82,51.8,51.81,12500.0,29.9132,29.919,29.9074,29.9132,12500.0
2012-05-23 12:15:00,51.81,51.83,51.79,51.83,10100.0,29.9132,29.9248,29.9017,29.9248,10100.0
2012-05-23 12:20:00,51.83,51.83,51.75,51.78,22200.0,29.9248,29.9248,29.8786,29.8959,22200.0
2012-05-23 12:25:00,51.77,51.79,51.73,51.73,15300.0,29.8901,29.9017,29.867,29.867,15300.0
2012-05-23 12:30:00,51.74,51.8,51.73,51.8,10900.0,29.8728,29.9074,29.867,29.9074,10900.0
2012-05-23 12:35:00,51.8,51.83,51.78,51.83,19100.0,29.9074,29.9248,29.8959,29.9248,19100.0
2012-05-23 12:40:00,51.84,51.9,51.84,51.88,17800.0,29.9305,29.9652,29.9305,29.9536,17800.0
2012-05-23 12:45:00,51.88,51.91,51.87,51.91,26100.0,29.9536,29.971,29.9479,29.971,26100.0
2012-05-23 12:50:00,51.91,51.91,51.89,51.91,6700.0,29.971,29.971,29.9594,29.971,6700.0
2012-05-23 12:55:00,51.9,51.91,51.87,51.9,37700.0,29.9652,29.971,29.9479,29.9652,37700.0
2012-05-23 13:00:00,51.9,51.91,51.88,51.9,21100.0,29.9652,29.971,29.9536,29.9652,21100.0
2012-05-23 13:05:00,51.9,51.91,51.87,51.88,9900.0,29.9652,29.971,29.9479,29.9536,9900.0
2012-05-23 13:10:00,51.88,51.92,51.88,51.9,12300.0,29.9536,29.9767,29.9536,29.9652,12300.0
2012-05-23 13:15:00,51.91,51.94,51.89,51.89,13200.0,29.971,29.9883,29.9594,29.9594,13200.0
2012-05-23 13:20:00,51.9,51.96,51.9,51.94,27900.0,29.9652,29.9998,29.9652,29.9883,27900.0
2012-05-23 13:25:00,51.95,51.99,51.95,51.99,64500.0,29.9941,30.0171,29.9941,30.0171,64500.0
2012-05-23 13:30:00,51.99,52.02,51.97,51.97,47200.0,30.0171,30.0345,30.0056,30.0056,47200.0
2012-05-23 13:35:00,51.98,51.98,51.96,51.98,3000.0,30.0114,30.0114,29.9998,30.0114,3000.0
2012-05-23 13:40:00,51.97,52.0,51.96,51.97,31800.0,30.0056,30.0229,29.9998,30.0056,31800.0
2012-05-23 13:45:00,51.97,52.01,51.95,52.0,14200.0,30.0056,30.0287,29.9941,30.0229,14200.0
2012-05-23 13:50:00,52.0,52.01,51.98,52.0,19200.0,30.0229,30.0287,30.0114,30.0229,19200.0
2012-05-23 13:55:00,52.0,52.03,52.0,52.02,47400.0,30.0229,30.0402,30.0229,30.0345,47400.0
2012-05-23 14:00:00,52.02,52.02,51.98,51.99,19500.0,30.0345,30.0345,30.0114,30.0171,19500.0
2012-05-23 14:05:00,52.0,52.04,52.0,52.03,15700.0,30.0229,30.046,30.0229,30.0402,15700.0
2012-05-23 14:10:00,52.03,52.03,51.99,51.99,13400.0,30.0402,30.0402,30.0171,30.0171,13400.0
2012-05-23 14:15:00,52.0,52.02,51.99,52.0,34000.0,30.0229,30.0345,30.0171,30.0229,34000.0
2012-05-23 14:20:00,52.01,52.03,52.0,52.01,14100.0,30.0287,30.0402,30.0229,30.0287,14100.0
2012-05-23 14:25:00,52.01,52.03,52.0,52.0,24200.0,30.0287,30.0402,30.0229,30.0229,24200.0
2012-05-23 14:30:00,52.0,52.03,51.99,52.01,16300.0,30.0229,30.0402,30.0171,30.0287,16300.0
2012-05-23 14:35:00,52.01,52.07,52.01,52.05,10900.0,30.0287,30.0633,30.0287,30.0518,10900.0
2012-05-23 14:40:00,52.04,52.11,52.02,52.09,20900.0,30.046,30.0864,30.0345,30.0749,20900.0
2012-05-23 14:45:00,52.08,52.09,52.04,52.06,27800.0,30.0691,30.0749,30.046,30.0576,27800.0
2012-05-23 14:50:00,52.06,52.11,52.04,52.06,40700.0,30.0576,30.0864,30.046,30.0576,40700.0
2012-05-23 14:55:00,52.06,52.08,52.04,52.05,33200.0,30.0576,30.0691,30.046,30.0518,33200.0
2012-05-23 15:00:00,52.05,52.07,52.02,52.03,27000.0,30.0518,30.0633,30.0345,30.0402,27000.0
2012-05-23 15:05:00,52.02,52.05,51.97,52.05,48800.0,30.0345,30.0518,30.0056,30.0518,48800.0
2012-05-23 15:10:00,52.05,52.09,52.03,52.06,34000.0,30.0518,30.0749,30.0402,30.0576,34000.0
2012-05-23 15:15:00,52.07,52.09,52.07,52.09,36200.0,30.0633,30.0749,30.0633,30.0749,36200.0
2012-05-23 15:20:00,52.1,52.12,52.06,52.06,48100.0,30.0807,30.0922,30.0576,30.0576,48100.0
2012-05-23 15:25:00,52.06,52.09,52.01,52.01,29500.0,30.0576,30.0749,30.0287,30.0287,29500.0
2012-05-23 15:30:00,52.02,52.13,52.01,52.09,41200.0,30.0345,30.098,30.0287,30.0749,41200.0
2012-05-23 15:35:00,52.1,52.16,52.09,52.16,66100.0,30.0807,30.1153,30.0749,30.1153,66100.0
2012-05-23 15:40:00,52.16,52.22,52.15,52.19,60300.0,30.1153,30.1499,30.1095,30.1326,60300.0
2012-05-23 15:45:00,52.19,52.2,52.1,52.12,41300.0,30.1326,30.1384,30.0807,30.0922,41300.0
2012-05-23 15:50:00,52.13,52.14,52.05,52.1,107500.0,30.098,30.1038,30.0518,30.0807,107500.0
2012-05-23 15:55:00,52.1,52.21,52.09,52.2,174800.0,30.0807,30.1442,30.0749,30.1384,174800.0
2012-05-24 09:30:00,52.25,52.38,52.21,52.36,18700.0,30.1673,30.2423,30.1442,30.2308,18700.0
2012-05-24 09:35:00,52.38,52.57,52.37,52.49,13100.0,30.2423,30.352,30.2365,30.3058,13100.0
2012-05-24 09:40:00,52.49,52.55,52.46,52.48,18900.0,30.3058,30.3405,30.2885,30.3001,18900.0
2012-05-24 09:45:00,52.46,52.5,52.43,52.44,15500.0,30.2885,30.3116,30.2712,30.277,15500.0
2012-05-24 09:50:00,52.44,52.46,52.34,52.44,16900.0,30.277,30.2885,30.2192,30.277,16900.0
2012-05-24 09:55:00,52.46,52.5,52.45,52.49,15200.0,30.2885,30.3116,30.2827,30.3058,15200.0
2012-05-24 10:00:00,52.49,52.5,52.45,52.49,32200.0,30.3058,30.3116,30.2827,30.3058,32200.0
2012-05-24 10:05:00,52.48,52.5,52.48,52.49,41200.0,30.3001,30.3116,30.3001,30.3058,41200.0
2012-05-24 10:10:00,52.48,52.5,52.48,52.49,17700.0,30.3001,30.3116,30.3001,30.3058,17700.0
2012-05-24 10:15:00,52.49,52.5,52.46,52.5,39800.0,30.3058,30.3116,30.2885,30.3116,39800.0
2012-05-24 10:20:00,52.49,52.61,52.49,52.59,52100.0,30.3058,30.3751,30.3058,30.3636,52100.0
2012-05-24 10:25:00,52.59,52.62,52.58,52.58,19900.0,30.3636,30.3809,30.3578,30.3578,19900.0
2012-05-24 10:30:00,52.58,52.65,52.57,52.61,81900.0,30.3578,30.3982,30.352,30.3751,81900.0
2012-05-24 10:35:00,52.62,52.65,52.6,52.63,17000.0,30.3809,30.3982,30.3693,30.3867,17000.0
2012-05-24 10:40:00,52.62,52.63,52.59,52.59,7800.0,30.3809,30.3867,30.3636,30.3636,7800.0
2012-05-24 10:45:00,52.59,52.63,52.58,52.59,15900.0,30.3636,30.3867,30.3578,30.3636,15900.0
2012-05-24 10:50:00,52.6,52.63,52.55,52.56,15500.0,30.3693,30.3867,30.3405,30.3462,15500.0
2012-05-24 10:55:00,52.55,52.59,52.53,52.54,20600.0,30.3405,30.3636,30.3289,30.3347,20600.0
2012-05-24 11:00:00,52.56,52.59,52.53,52.56,17900.0,30.3462,30.3636,30.3289,30.3462,17900.0
2012-05-24 11:05:00,52.56,52.6,52.53,52.55,13300.0,30.3462,30.3693,30.3289,30.3405,13300.0
2012-05-24 11:10:00,52.55,52.59,52.55,52.55,10200.0,30.3405,30.3636,30.3405,30.3405,10200.0
2012-05-24 11:15:00,52.55,52.59,52.52,52.53,13200.0,30.3405,30.3636,30.3232,30.3289,13200.0
2012-05-24 11:20:00,52.53,52.53,52.46,52.47,22200.0,30.3289,30.3289,30.2885,30.2943,22200.0
2012-05-24 11:25:00,52.46,52.47,52.38,52.39,8300.0,30.2885,30.2943,30.2423,30.2481,8300.0
2012-05-24 11:30:00,52.4,52.4,52.35,52.38,17700.0,30.2539,30.2539,30.225,30.2423,17700.0
2012-05-24 11:35:00,52.38,52.44,52.36,52.43,17500.0,30.2423,30.277,30.2308,30.2712,17500.0
2012-05-24 11:40:00,52.43,52.46,52.42,52.45,6800.0,30.2712,30.2885,30.2654,30.2827,6800.0
2012-05-24 11:45:00,52.44,52.46,52.42,52.46,13600.0,30.277,30.2885,30.2654,30.2885,13600.0
2012-05-24 11:50:00,52.46,52.47,52.43,52.44,4500.0,30.2885,30.2943,30.2712,30.277,4500.0
2012-05-24 11:55:00,52.43,52.43,52.36,52.37,9000.0,30.2712,30.2712,30.2308,30.2365,9000.0
2012-05-24 12:00:00,52.36,52.36,52.3,52.35,20700.0,30.2308,30.2308,30.1961,30.225,20700.0
2012-05-24 12:05:00,52.34,52.35,52.32,52.35,10100.0,30.2192,30.225,30.2077,30.225,10100.0
2012-05-24 12:10:00,52.34,52.37,52.31,52.33,4200.0,30.2192,30.2365,30.2019,30.2135,4200.0
2012-05-24 12:15:00,52.32,52.32,52.26,52.28,11900.0,30.2077,30.2077,30.173,30.1846,11900.0
2012-05-24 12:20:00,52.28,52.29,52.25,52.27,5800.0,30.1846,30.1904,30.1673,30.1788,5800.0
2012-05-24 12:25:00,52.28,52.28,52.25,52.25,4400.0,30.1846,30.1846,30.1673,30.1673,4400.0
2012-05-24 12:30:00,52.24,52.26,52.21,52.23,11100.0,30.1615,30.173,30.1442,30.1557,11100.0
2012-05-24 12:35:00,52.24,52.25,52.21,52.21,5200.0,30.1615,30.1673,30.1442,30.1442,5200.0
2012-05-24 12:40:00,52.21,52.22,52.18,52.22,10300.0,30.1442,30.1499,30.1268,30.1499,10300.0
2012-05-24 12:45:00,52.22,52.26,52.22,52.26,7500.0,30.1499,30.173,30.1499,30.173,7500.0
2012-05-24 12:50:00,52.26,52.26,52.15,52.16,12400.0,30.173,30.173,30.1095,30.1153,12400.0
2012-05-24 12:55:00,52.17,52.17,52.15,52.16,6500.0,30.1211,30.1211,30.1095,30.1153,6500.0
2012-05-24 13:00:00,52.17,52.23,52.17,52.23,10600.0,30.1211,30.1557,30.1211,30.1557,10600.0
2012-05-24 13:05:00,52.23,52.24,52.22,52.23,3600.0,30.1557,30.1615,30.1499,30.1557,3600.0
2012-05-24 13:10:00,52.23,52.23,52.18,52.18,7700.0,30.1557,30.1557,30.1268,30.1268,7700.0
2012-05-24 13:15:00,52.19,52.2,52.17,52.17,5400.0,30.1326,30.1384,30.1211,30.1211,5400.0
2012-05-24 13:20:00,52.17,52.19,52.16,52.17,6800.0,30.1211,30.1326,30.1153,30.1211,6800.0
2012-05-24 13:25:00,52.18,52.19,52.13,52.14,8900.0,30.1268,30.1326,30.098,30.1038,8900.0
2012-05-24 13:30:00,52.13,52.15,52.11,52.13,17600.0,30.098,30.1095,30.0864,30.098,17600.0
2012-05-24 13:35:00,52.14,52.17,52.1,52.16,20700.0,30.1038,30.1211,30.0807,30.1153,20700.0
2012-05-24 13:40:00,52.16,52.18,52.16,52.17,8700.0,30.1153,30.1268,30.1153,30.1211,8700.0
2012-05-24 13:45:00,52.18,52.2,52.14,52.14,6800.0,30.1268,30.1384,30.1038,30.1038,6800.0
2012-05-24 13:50:00,52.14,52.15,52.12,52.14,14500.0,30.1038,30.1095,30.0922,30.1038,14500.0
2012-05-24 13:55:00,52.14,52.16,52.12,52.13,18600.0,30.1038,30.1153,30.0922,30.098,18600.0
2012-05-24 14:00:00,52.13,52.2,52.13,52.2,11800.0,30.098,30.1384,30.098,30.1384,11800.0
2012-05-24 14:05:00,52.19,52.23,52.19,52.23,7800.0,30.1326,30.1557,30.1326,30.1557,7800.0
2012-05-24 14:10:00,52.22,52.23,52.16,52.22,18600.0,30.1499,30.1557,30.1153,30.1499,18600.0
2012-05-24 14:15:00,52.22,52.26,52.21,52.25,9000.0,30.1499,30.173,30.1442,30.1673,9000.0
2012-05-24 14:20:00,52.26,52.28,52.25,52.27,10800.0,30.173,30.1846,30.1673,30.1788,10800.0
2012-05-24 14:25:00,52.27,52.28,52.24,52.26,13100.0,30.1788,30.1846,30.1615,30.173,13100.0
2012-05-24 14:30:00,52.26,52.29,52.25,52.29,7500.0,30.173,30.1904,30.1673,30.1904,7500.0
2012-05-24 14:35:00,52.28,52.29,52.27,52.28,8900.0,30.1846,30.1904,30.1788,30.1846,8900.0
2012-05-24 14:40:00,52.28,52.29,52.25,52.26,16000.0,30.1846,30.1904,30.1673,30.173,16000.0
2012-05-24 14:45:00,52.26,52.28,52.24,52.28,11700.0,30.173,30.1846,30.1615,30.1846,11700.0
2012-05-24 14:50:00,52.27,52.32,52.26,52.32,10600.0,30.1788,30.2077,30.173,30.2077,10600.0
2012-05-24 14:55:00,52.32,52.34,52.3,52.3,8900.0,30.2077,30.2192,30.1961,30.1961,8900.0
2012-05-24 15:00:00,52.3,52.35,52.3,52.34,24400.0,30.1961,30.225,30.1961,30.2192,24400.0
2012-05-24 15:05:00,52.33,52.34,52.31,52.33,20900.0,30.2135,30.2192,30.2019,30.2135,20900.0
2012-05-24 15:10:00,52.33,52.35,52.32,52.33,19700.0,30.2135,30.225,30.2077,30.2135,19700.0
2012-05-24 15:15:00,52.32,52.38,52.31,52.38,15400.0,30.2077,30.2423,30.2019,30.2423,15400.0
2012-05-24 15:20:00,52.38,52.38,52.32,52.33,30100.0,30.2423,30.2423,30.2077,30.2135,30100.0
2012-05-24 15:25:00,52.33,52.44,52.33,52.41,27700.0,30.2135,30.277,30.2135,30.2596,27700.0
2012-05-24 15:30:00,52.42,52.44,52.35,52.38,24600.0,30.2654,30.277,30.225,30.2423,24600.0
2012-05-24 15:35:00,52.37,52.39,52.36,52.37,11800.0,30.2365,30.2481,30.2308,30.2365,11800.0
2012-05-24 15:40:00,52.37,52.4,52.36,52.37,21600.0,30.2365,30.2539,30.2308,30.2365,21600.0
2012-05-24 15:45:00,52.38,52.42,52.38,52.41,24400.0,30.2423,30.2654,30.2423,30.2596,24400.0
2012-05-24 15:50:00,52.41,52.48,52.4,52.48,43500.0,30.2596,30.3001,30.2539,30.3001,43500.0
2012-05-24 15:55:00,52.48,52.49,52.45,52.48,82800.0,30.3001,30.3058,30.2827,30.3001,82800.0
2012-05-25 09:30:00,52.42,52.65,52.42,52.57,26200.0,30.2654,30.3982,30.2654,30.352,26200.0
2012-05-25 09:35:00,52.6,52.6,52.5,52.58,22100.0,30.3693,30.3693,30.3116,30.3578,22100.0
2012-05-25 09:40:00,52.58,52.59,52.54,52.55,5500.0,30.3578,30.3636,30.3347,30.3405,5500.0
2012-05-25 09:45:00,52.59,52.74,52.58,52.72,23400.0,30.3636,30.4502,30.3578,30.4386,23400.0
2012-05-25 09:50:00,52.72,52.72,52.6,52.69,26000.0,30.4386,30.4386,30.3693,30.4213,26000.0
2012-05-25 09:55:00,52.72,52.74,52.68,52.69,12100.0,30.4386,30.4502,30.4155,30.4213,12100.0
2012-05-25 10:00:00,52.7,52.72,52.59,52.61,11900.0,30.4271,30.4386,30.3636,30.3751,11900.0
2012-05-25 10:05:00,52.6,52.62,52.58,52.59,6300.0,30.3693,30.3809,30.3578,30.3636,6300.0
2012-05-25 10:10:00,52.6,52.6,52.55,52.59,14100.0,30.3693,30.3693,30.3405,30.3636,14100.0
2012-05-25 10:15:00,52.59,52.63,52.58,52.59,12300.0,30.3636,30.3867,30.3578,30.3636,12300.0
2012-05-25 10:20:00,52.61,52.63,52.59,52.63,7700.0,30.3751,30.3867,30.3636,30.3867,7700.0
2012-05-25 10:25:00,52.64,52.65,52.6,52.64,15900.0,30.3924,30.3982,30.3693,30.3924,15900.0
2012-05-25 10:30:00,52.63,52.69,52.63,52.67,9600.0,30.3867,30.4213,30.3867,30.4098,9600.0
2012-05-25 10:35:00,52.69,52.72,52.68,52.68,6700.0,30.4213,30.4386,30.4155,30.4155,6700.0
2012-05-25 10:40:00,52.69,52.7,52.59,52.61,15100.0,30.4213,30.4271,30.3636,30.3751,15100.0
2012-05-25 10:45:00,52.61,52.61,52.52,52.54,50400.0,30.3751,30.3751,30.3232,30.3347,50400.0
2012-05-25 10:50:00,52.54,52.57,52.53,52.55,10800.0,30.3347,30.352,30.3289,30.3405,10800.0
2012-05-25 10:55:00,52.56,52.56,52.5,52.51,28700.0,30.3462,30.3462,30.3116,30.3174,28700.0
2012-05-25 11:00:00,52.5,52.55,52.5,52.53,8300.0,30.3116,30.3405,30.3116,30.3289,8300.0
2012-05-25 11:05:00,52.53,52.6,52.53,52.6,38500.0,30.3289,30.3693,30.3289,30.3693,38500.0
2012-05-25 11:10:00,52.6,52.64,52.59,52.63,30100.0,30.3693,30.3924,30.3636,30.3867,30100.0
2012-05-25 11:15:00,52.63,52.63,52.56,52.57,10800.0,30.3867,30.3867,30.3462,30.352,10800.0
2012-05-25 11:20:00,52.56,52.61,52.55,52.61,20300.0,30.3462,30.3751,30.3405,30.3751,20300.0
2012-05-25 11:25:00,52.6,52.61,52.57,52.57,33100.0,30.3693,30.3751,30.352,30.352,33100.0
2012-05-25 11:30:00,52.57,52.57,52.5,52.53,31900.0,30.352,30.352,30.3116,30.3289,31900.0
2012-05-25 11:35:00,52.53,52.54,52.51,52.54,7100.0,30.3289,30.3347,30.3174,30.3347,7100.0
2012-05-25 11:40:00,52.53,52.56,52.53,52.54,4400.0,30.3289,30.3462,30.3289,30.3347,4400.0
2012-05-25 11:45:00,52.54,52.57,52.54,52.56,6300.0,30.3347,30.352,30.3347,30.3462,6300.0
2012-05-25 11:50:00,52.57,52.62,52.57,52.62,6900.0,30.352,30.3809,30.352,30.3809,6900.0
2012-05-25 11:55:00,52.62,52.62,52.61,52.62,2500.0,30.3809,30.3809,30.3751,30.3809,2500.0
2012-05-25 12:00:00,52.61,52.61,52.52,52.53,31700.0,30.3751,30.3751,30.3232,30.3289,31700.0
2012-05-25 12:05:00,52.53,52.53,52.5,52.53,33800.0,30.3289,30.3289,30.3116,30.3289,33800.0
2012-05-25 12:10:00,52.54,52.56,52.54,52.55,6100.0,30.3347,30.3462,30.3347,30.3405,6100.0
2012-05-25 12:15:00,52.55,52.56,52.53,52.55,8300.0,30.3405,30.3462,30.3289,30.3405,8300.0
2012-05-25 12:20:00,52.54,52.55,52.51,52.52,13500.0,30.3347,30.3405,30.3174,30.3232,13500.0
2012-05-25 12:25:00,52.52,52.54,52.52,52.52,13600.0,30.3232,30.3347,30.3232,30.3232,13600.0
2012-05-25 12:30:00,52.52,52.54,52.51,52.52,15700.0,30.3232,30.3347,30.3174,30.3232,15700.0
2012-05-25 12:35:00,52.52,52.55,52.51,52.53,37300.0,30.3232,30.3405,30.3174,30.3289,37300.0
2012-05-25 12:40:00,52.52,52.55,52.51,52.52,11800.0,30.3232,30.3405,30.3174,30.3232,11800.0
2012-05-25 12:45:00,52.53,52.53,52.5,52.52,29100.0,30.3289,30.3289,30.3116,30.3232,29100.0
2012-05-25 12:50:00,52.52,52.53,52.52,52.53,8400.0,30.3232,30.3289,30.3232,30.3289,8400.0
2012-05-25 12:55:00,52.52,52.53,52.52,52.52,9600.0,30.3232,30.3289,30.3232,30.3232,9600.0
2012-05-25 13:00:00,52.51,52.52,52.51,52.51,16500.0,30.3174,30.3232,30.3174,30.3174,16500.0
2012-05-25 13:05:00,52.52,52.52,52.51,52.52,5200.0,30.3232,30.3232,30.3174,30.3232,5200.0
2012-05-25 13:10:00,52.51,52.52,52.48,52.49,23400.0,30.3174,30.3232,30.3001,30.3058,23400.0
2012-05-25 13:15:00,52.49,52.5,52.47,52.49,13900.0,30.3058,30.3116,30.2943,30.3058,13900.0
2012-05-25 13:20:00,52.5,52.5,52.49,52.5,5900.0,30.3116,30.3116,30.3058,30.3116,5900.0
2012-05-25 13:25:00,52.49,52.49,52.46,52.46,5400.0,30.3058,30.3058,30.2885,30.2885,5400.0
2012-05-25 13:30:00,52.47,52.48,52.44,52.45,6200.0,30.2943,30.3001,30.277,30.2827,6200.0
2012-05-25 13:35:00,52.44,52.46,52.43,52.44,12800.0,30.277,30.2885,30.2712,30.277,12800.0
2012-05-25 13:40:00,52.45,52.46,52.43,52.44,10700.0,30.2827,30.2885,30.2712,30.277,10700.0
2012-05-25 13:45:00,52.43,52.44,52.43,52.44,8600.0,30.2712,30.277,30.2712,30.277,8600.0
2012-05-25 13:50:00,52.43,52.44,52.42,52.43,9200.0,30.2712,30.277,30.2654,30.2712,9200.0
2012-05-25 13:55:00,52.44,52.45,52.44,52.45,3200.0,30.277,30.2827,30.277,30.2827,3200.0
2012-05-25 14:00:00,52.45,52.46,52.45,52.46,4500.0,30.2827,30.2885,30.2827,30.2885,4500.0
2012-05-25 14:05:00,52.45,52.48,52.45,52.46,13000.0,30.2827,30.3001,30.2827,30.2885,13000.0
2012-05-25 14:10:00,52.47,52.47,52.46,52.46,2300.0,30.2943,30.2943,30.2885,30.2885,2300.0
2012-05-25 14:15:00,52.47,52.47,52.44,52.45,10700.0,30.2943,30.2943,30.277,30.2827,10700.0
2012-05-25 14:20:00,52.45,52.45,52.43,52.45,23600.0,30.2827,30.2827,30.2712,30.2827,23600.0
2012-05-25 14:25:00,52.45,52.5,52.44,52.49,12300.0,30.2827,30.3116,30.277,30.3058,12300.0
2012-05-25 14:30:00,52.48,52.5,52.48,52.49,2600.0,30.3001,30.3116,30.3001,30.3058,2600.0
2012-05-25 14:35:00,52.48,52.49,52.48,52.48,1900.0,30.3001,30.3058,30.3001,30.3001,1900.0
2012-05-25 14:40:00,52.48,52.5,52.48,52.49,20900.0,30.3001,30.3116,30.3001,30.3058,20900.0
2012-05-25 14:45:00,52.49,52.5,52.47,52.5,18600.0,30.3058,30.3116,30.2943,30.3116,18600.0
2012-05-25 14:50:00,52.49,52.52,52.48,52.51,7200.0,30.3058,30.3232,30.3001,30.3174,7200.0
2012-05-25 14:55:00,52.51,52.52,52.5,52.51,4200.0,30.3174,30.3232,30.3116,30.3174,4200.0
2012-05-25 15:00:00,52.52,52.54,52.51,52.53,3100.0,30.3232,30.3347,30.3174,30.3289,3100.0
2012-05-25 15:05:00,52.53,52.55,52.52,52.53,11800.0,30.3289,30.3405,30.3232,30.3289,11800.0
2012-05-25 15:10:00,52.54,52.57,52.53,52.57,24900.0,30.3347,30.352,30.3289,30.352,24900.0
2012-05-25 15:15:00,52.56,52.57,52.52,52.52,9200.0,30.3462,30.352,30.3232,30.3232,9200.0
2012-05-25 15:20:00,52.51,52.51,52.46,52.47,49700.0,30.3174,30.3174,30.2885,30.2943,49700.0
2012-05-25 15:25:00,52.46,52.51,52.46,52.49,22400.0,30.2885,30.3174,30.2885,30.3058,22400.0
2012-05-25 15:30:00,52.48,52.55,52.47,52.52,34000.0,30.3001,30.3405,30.2943,30.3232,34000.0
2012-05-25 15:35:00,52.53,52.53,52.49,52.51,14400.0,30.3289,30.3289,30.3058,30.3174,14400.0
2012-05-25 15:40:00,52.52,52.54,52.51,52.53,13900.0,30.3232,30.3347,30.3174,30.3289,13900.0
2012-05-25 15:45:00,52.53,52.55,52.52,52.52,17300.0,30.3289,30.3405,30.3232,30.3232,17300.0
2012-05-25 15:50:00,52.52,52.54,52.52,52.53,43200.0,30.3232,30.3347,30.3232,30.3289,43200.0
2012-05-25 15:55:00,52.53,52.55,52.52,52.54,59600.0,30.3289,30.3405,30.3232,30.3347,59600.0
2012-05-29 09:30:00,52.73,52.73,52.45,52.48,38500.0,30.4444,30.4444,30.2827,30.3001,38500.0
2012-05-29 09:35:00,52.47,52.6,52.47,52.55,10900.0,30.2943,30.3693,30.2943,30.3405,10900.0
2012-05-29 09:40:00,52.57,52.7,52.57,52.62,13100.0,30.352,30.4271,30.352,30.3809,13100.0
2012-05-29 09:45:00,52.61,52.64,52.58,52.59,26400.0,30.3751,30.3924,30.3578,30.3636,26400.0
2012-05-29 09:50:00,52.58,52.58,52.53,52.54,27200.0,30.3578,30.3578,30.3289,30.3347,27200.0
2012-05-29 09:55:00,52.55,52.56,52.48,52.5,29500.0,30.3405,30.3462,30.3001,30.3116,29500.0
2012-05-29 10:00:00,52.5,52.5,52.43,52.49,38200.0,30.3116,30.3116,30.2712,30.3058,38200.0
2012-05-29 10:05:00,52.5,52.55,52.47,52.49,20400.0,30.3116,30.3405,30.2943,30.3058,20400.0
2012-05-29 10:10:00,52.48,52.51,52.41,52.42,28000.0,30.3001,30.3174,30.2596,30.2654,28000.0
2012-05-29 10:15:00,52.42,52.44,52.36,52.37,26400.0,30.2654,30.277,30.2308,30.2365,26400.0
2012-05-29 10:20:00,52.36,52.37,52.27,52.28,26000.0,30.2308,30.2365,30.1788,30.1846,26000.0
2012-05-29 10:25:00,52.29,52.46,52.28,52.46,57500.0,30.1904,30.2885,30.1846,30.2885,57500.0
2012-05-29 10:30:00,52.45,52.5,52.4,52.48,43800.0,30.2827,30.3116,30.2539,30.3001,43800.0
2012-05-29 10:35:00,52.48,52.48,52.46,52.47,19700.0,30.3001,30.3001,30.2885,30.2943,19700.0
2012-05-29 10:40:00,52.47,52.5,52.45,52.5,21100.0,30.2943,30.3116,30.2827,30.3116,21100.0
2012-05-29 10:45:00,52.52,52.55,52.44,52.45,18500.0,30.3232,30.3405,30.277,30.2827,18500.0
2012-05-29 10:50:00,52.45,52.5,52.44,52.48,12400.0,30.2827,30.3116,30.277,30.3001,12400.0
2012-05-29 10:55:00,52.49,52.5,52.47,52.5,7600.0,30.3058,30.3116,30.2943,30.3116,7600.0
2012-05-29 11:00:00,52.49,52.51,52.49,52.51,14800.0,30.3058,30.3174,30.3058,30.3174,14800.0
2012-05-29 11:05:00,52.5,52.53,52.49,52.49,15400.0,30.3116,30.3289,30.3058,30.3058,15400.0
2012-05-29 11:10:00,52.49,52.54,52.49,52.53,10700.0,30.3058,30.3347,30.3058,30.3289,10700.0
2012-05-29 11:15:00,52.53,52.56,52.51,52.55,14300.0,30.3289,30.3462,30.3174,30.3405,14300.0
2012-05-29 11:20:00,52.55,52.55,52.47,52.5,15700.0,30.3405,30.3405,30.2943,30.3116,15700.0
2012-05-29 11:25:00,52.5,52.5,52.43,52.44,11300.0,30.3116,30.3116,30.2712,30.277,11300.0
2012-05-29 11:30:00,52.43,52.44,52.38,52.41,16000.0,30.2712,30.277,30.2423,30.2596,16000.0
2012-05-29 11:35:00,52.41,52.41,52.35,52.36,16200.0,30.2596,30.2596,30.225,30.2308,16200.0
2012-05-29 11:40:00,52.36,52.37,52.31,52.33,19000.0,30.2308,30.2365,30.2019,30.2135,19000.0
2012-05-29 11:45:00,52.33,52.34,52.3,52.33,13900.0,30.2135,30.2192,30.1961,30.2135,13900.0
2012-05-29 11:50:00,52.33,52.35,52.31,52.35,7600.0,30.2135,30.225,30.2019,30.225,7600.0
2012-05-29 11:55:00,52.36,52.37,52.31,52.31,5900.0,30.2308,30.2365,30.2019,30.2019,5900.0
2012-05-29 12:00:00,52.31,52.35,52.29,52.32,12100.0,30.2019,30.225,30.1904,30.2077,12100.0
2012-05-29 12:05:00,52.33,52.37,52.32,52.37,11500.0,30.2135,30.2365,30.2077,30.2365,11500.0
2012-05-29 12:10:00,52.37,52.42,52.37,52.4,17900.0,30.2365,30.2654,30.2365,30.2539,17900.0
2012-05-29 12:15:00,52.4,52.44,52.39,52.44,8800.0,30.2539,30.277,30.2481,30.277,8800.0
2012-05-29 12:20:00,52.44,52.44,52.39,52.39,8800.0,30.277,30.277,30.2481,30.2481,8800.0
2012-05-29 12:25:00,52.39,52.43,52.37,52.43,9700.0,30.2481,30.2712,30.2365,30.2712,9700.0
2012-05-29 12:30:00,52.43,52.44,52.37,52.41,15500.0,30.2712,30.277,30.2365,30.2596,15500.0
2012-05-29 12:35:00,52.41,52.42,52.4,52.4,14500.0,30.2596,30.2654,30.2539,30.2539,14500.0
2012-05-29 12:40:00,52.41,52.45,52.4,52.41,16800.0,30.2596,30.2827,30.2539,30.2596,16800.0
2012-05-29 12:45:00,52.4,52.42,52.39,52.42,7900.0,30.2539,30.2654,30.2481,30.2654,7900.0
2012-05-29 12:50:00,52.42,52.42,52.4,52.41,10100.0,30.2654,30.2654,30.2539,30.2596,10100.0
2012-05-29 12:55:00,52.41,52.41,52.4,52.41,5400.0,30.2596,30.2596,30.2539,30.2596,5400.0
2012-05-29 13:00:00,52.41,52.41,52.38,52.39,20400.0,30.2596,30.2596,30.2423,30.2481,20400.0
2012-05-29 13:05:00,52.39,52.41,52.39,52.4,8200.0,30.2481,30.2596,30.2481,30.2539,8200.0
2012-05-29 13:10:00,52.4,52.44,52.39,52.41,47800.0,30.2539,30.277,30.2481,30.2596,47800.0
2012-05-29 13:15:00,52.41,52.42,52.39,52.39,15400.0,30.2596,30.2654,30.2481,30.2481,15400.0
2012-05-29 13:20:00,52.39,52.4,52.36,52.38,14500.0,30.2481,30.2539,30.2308,30.2423,14500.0
2012-05-29 13:25:00,52.38,52.41,52.37,52.38,19000.0,30.2423,30.2596,30.2365,30.2423,19000.0
2012-05-29 13:30:00,52.38,52.42,52.37,52.42,11400.0,30.2423,30.2654,30.2365,30.2654,11400.0
2012-05-29 13:35:00,52.42,52.46,52.41,52.45,14400.0,30.2654,30.2885,30.2596,30.2827,14400.0
2012-05-29 13:40:00,52.45,52.5,52.45,52.48,25600.0,30.2827,30.3116,30.2827,30.3001,25600.0
2012-05-29 13:45:00,52.47,52.52,52.47,52.51,20000.0,30.2943,30.3232,30.2943,30.3174,20000.0
2012-05-29 13:50:00,52.5,52.51,52.48,52.49,7100.0,30.3116,30.3174,30.3001,30.3058,7100.0
2012-05-29 13:55:00,52.48,52.49,52.45,52.47,8700.0,30.3001,30.3058,30.2827,30.2943,8700.0
2012-05-29 14:00:00,52.47,52.48,52.46,52.47,13600.0,30.2943,30.3001,30.2885,30.2943,13600.0
2012-05-29 14:05:00,52.47,52.48,52.45,52.46,8900.0,30.2943,30.3001,30.2827,30.2885,8900.0
2012-05-29 14:10:00,52.46,52.5,52.45,52.5,13900.0,30.2885,30.3116,30.2827,30.3116,13900.0
2012-05-29 14:15:00,52.5,52.51,52.44,52.47,37500.0,30.3116,30.3174,30.277,30.2943,37500.0
2012-05-29 14:20:00,52.46,52.49,52.46,52.46,9500.0,30.2885,30.3058,30.2885,30.2885,9500.0
2012-05-29 14:25:00,52.46,52.48,52.46,52.46,10400.0,30.2885,30.3001,30.2885,30.2885,10400.0
2012-05-29 14:30:00,52.47,52.5,52.46,52.5,8400.0,30.2943,30.3116,30.2885,30.3116,8400.0
2012-05-29 14:35:00,52.5,52.5,52.47,52.48,8400.0,30.3116,30.3116,30.2943,30.3001,8400.0
2012-05-29 14:40:00,52.48,52.5,52.48,52.5,6300.0,30.3001,30.3116,30.3001,30.3116,6300.0
2012-05-29 14:45:00,52.5,52.5,52.49,52.5,6100.0,30.3116,30.3116,30.3058,30.3116,6100.0
2012-05-29 14:50:00,52.5,52.52,52.49,52.51,18100.0,30.3116,30.3232,30.3058,30.3174,18100.0
2012-05-29 14:55:00,52.52,52.54,52.51,52.53,12600.0,30.3232,30.3347,30.3174,30.3289,12600.0
2012-05-29 15:00:00,52.53,52.53,52.48,52.52,15500.0,30.3289,30.3289,30.3001,30.3232,15500.0
2012-05-29 15:05:00,52.52,52.56,52.52,52.55,16000.0,30.3232,30.3462,30.3232,30.3405,16000.0
2012-05-29 15:10:00,52.55,52.58,52.55,52.55,26300.0,30.3405,30.3578,30.3405,30.3405,26300.0
2012-05-29 15:15:00,52.55,52.56,52.5,52.53,22000.0,30.3405,30.3462,30.3116,30.3289,22000.0
2012-05-29 15:20:00,52.53,52.55,52.52,52.55,12700.0,30.3289,30.3405,30.3232,30.3405,12700.0
2012-05-29 15:25:00,52.55,52.56,52.52,52.53,19200.0,30.3405,30.3462,30.3232,30.3289,19200.0
2012-05-29 15:30:00,52.53,52.53,52.48,52.51,27600.0,30.3289,30.3289,30.3001,30.3174,27600.0
2012-05-29 15:35:00,52.5,52.54,52.48,52.5,26400.0,30.3116,30.3347,30.3001,30.3116,26400.0
2012-05-29 15:40:00,52.5,52.56,52.49,52.55,21900.0,30.3116,30.3462,30.3058,30.3405,21900.0
2012-05-29 15:45:00,52.55,52.55,52.5,52.5,55300.0,30.3405,30.3405,30.3116,30.3116,55300.0
2012-05-29 15:50:00,52.51,52.53,52.5,52.53,44600.0,30.3174,30.3289,30.3116,30.3289,44600.0
2012-05-29 15:55:00,52.52,52.53,52.44,52.51,200600.0,30.3232,30.3289,30.277,30.3174,200600.0
2012-05-30 09:30:00,52.05,52.33,51.93,52.32,120500.0,30.3575,30.5208,30.2875,30.5149,120500.0
2012-05-30 09:35:00,52.34,52.36,52.19,52.31,45100.0,30.5266,30.5383,30.4391,30.5091,45100.0
2012-05-30 09:40:00,52.29,52.4,52.27,52.39,86600.0,30.4974,30.5616,30.4858,30.5558,86600.0
2012-05-30 09:45:00,52.39,52.47,52.36,52.46,29200.0,30.5558,30.6024,30.5383,30.5966,29200.0
2012-05-30 09:50:00,52.46,52.48,52.42,52.43,21400.0,30.5966,30.6083,30.5733,30.5791,21400.0
2012-05-30 09:55:00,52.44,52.47,52.44,52.46,22800.0,30.5849,30.6024,30.5849,30.5966,22800.0
2012-05-30 10:00:00,52.46,52.46,52.31,52.41,58100.0,30.5966,30.5966,30.5091,30.5674,58100.0
2012-05-30 10:05:00,52.41,52.51,52.41,52.47,40000.0,30.5674,30.6258,30.5674,30.6024,40000.0
2012-05-30 10:10:00,52.46,52.46,52.4,52.41,28200.0,30.5966,30.5966,30.5616,30.5674,28200.0
2012-05-30 10:15:00,52.41,52.45,52.38,52.4,49400.0,30.5674,30.5908,30.5499,30.5616,49400.0
2012-05-30 10:20:00,52.39,52.47,52.37,52.45,31500.0,30.5558,30.6024,30.5441,30.5908,31500.0
2012-05-30 10:25:00,52.47,52.53,52.45,52.47,35400.0,30.6024,30.6374,30.5908,30.6024,35400.0
2012-05-30 10:30:00,52.47,52.51,52.45,52.49,30000.0,30.6024,30.6258,30.5908,30.6141,30000.0
2012-05-30 10:35:00,52.49,52.49,52.41,52.43,21200.0,30.6141,30.6141,30.5674,30.5791,21200.0
2012-05-30 10:40:00,52.43,52.5,52.42,52.5,23900.0,30.5791,30.6199,30.5733,30.6199,23900.0
2012-05-30 10:45:00,52.51,52.53,52.44,52.44,13500.0,30.6258,30.6374,30.5849,30.5849,13500.0
2012-05-30 10:50:00,52.46,52.5,52.46,52.48,11600.0,30.5966,30.6199,30.5966,30.6083,11600.0
2012-05-30 10:55:00,52.47,52.48,52.38,52.38,24200.0,30.6024,30.6083,30.5499,30.5499,24200.0
2012-05-30 11:00:00,52.38,52.39,52.35,52.36,18500.0,30.5499,30.5558,30.5324,30.5383,18500.0
2012-05-30 11:05:00,52.35,52.37,52.33,52.36,34600.0,30.5324,30.5441,30.5208,30.5383,34600.0
2012-05-30 11:10:00,52.36,52.38,52.33,52.38,34500.0,30.5383,30.5499,30.5208,30.5499,34500.0
2012-05-30 11:15:00,52.38,52.39,52.32,52.32,17600.0,30.5499,30.5558,30.5149,30.5149,17600.0
2012-05-30 11:20:00,52.32,52.34,52.28,52.3,23000.0,30.5149,30.5266,30.4916,30.5033,23000.0
2012-05-30 11:25:00,52.3,52.33,52.29,52.33,23000.0,30.5033,30.5208,30.4974,30.5208,23000.0
2012-05-30 11:30:00,52.33,52.34,52.28,52.32,41100.0,30.5208,30.5266,30.4916,30.5149,41100.0
2012-05-30 11:35:00,52.31,52.36,52.31,52.36,19900.0,30.5091,30.5383,30.5091,30.5383,19900.0
2012-05-30 11:40:00,52.36,52.36,52.26,52.3,74400.0,30.5383,30.5383,30.4799,30.5033,74400.0
2012-05-30 11:45:00,52.3,52.31,52.2,52.2,57100.0,30.5033,30.5091,30.445,30.445,57100.0
2012-05-30 11:50:00,52.2,52.22,52.18,52.18,10600.0,30.445,30.4566,30.4333,30.4333,10600.0
2012-05-30 11:55:00,52.19,52.2,52.16,52.19,9800.0,30.4391,30.445,30.4216,30.4391,9800.0
2012-05-30 12:00:00,52.19,52.24,52.16,52.16,18600.0,30.4391,30.4683,30.4216,30.4216,18600.0
2012-05-30 12:05:00,52.16,52.23,52.13,52.14,63800.0,30.4216,30.4624,30.4041,30.41,63800.0
2012-05-30 12:10:00,52.13,52.13,52.08,52.09,16000.0,30.4041,30.4041,30.375,30.3808,16000.0
2012-05-30 12:15:00,52.08,52.13,52.08,52.11,13000.0,30.375,30.4041,30.375,30.3925,13000.0
2012-05-30 12:20:00,52.11,52.11,52.09,52.09,20300.0,30.3925,30.3925,30.3808,30.3808,20300.0
2012-05-30 12:25:00,52.09,52.1,52.05,52.06,15900.0,30.3808,30.3866,30.3575,30.3633,15900.0
2012-05-30 12:30:00,52.05,52.07,52.04,52.04,11100.0,30.3575,30.3691,30.3516,30.3516,11100.0
2012-05-30 12:35:00,52.05,52.07,52.02,52.02,11600.0,30.3575,30.3691,30.34,30.34,11600.0
2012-05-30 12:40:00,52.02,52.02,51.99,52.02,11900.0,30.34,30.34,30.3225,30.34,11900.0
2012-05-30 12:45:00,52.01,52.02,52.0,52.0,4600.0,30.3341,30.34,30.3283,30.3283,4600.0
2012-05-30 12:50:00,52.0,52.02,52.0,52.01,9300.0,30.3283,30.34,30.3283,30.3341,9300.0
2012-05-30 12:55:00,52.01,52.03,52.0,52.02,7100.0,30.3341,30.3458,30.3283,30.34,7100.0
2012-05-30 13:00:00,52.03,52.08,52.03,52.04,28500.0,30.3458,30.375,30.3458,30.3516,28500.0
2012-05-30 13:05:00,52.03,52.05,52.01,52.01,13300.0,30.3458,30.3575,30.3341,30.3341,13300.0
2012-05-30 13:10:00,52.0,52.03,52.0,52.01,7900.0,30.3283,30.3458,30.3283,30.3341,7900.0
2012-05-30 13:15:00,52.0,52.03,51.99,52.03,9700.0,30.3283,30.3458,30.3225,30.3458,9700.0
2012-05-30 13:20:00,52.03,52.08,52.03,52.08,8400.0,30.3458,30.375,30.3458,30.375,8400.0
2012-05-30 13:25:00,52.07,52.09,52.06,52.09,7500.0,30.3691,30.3808,30.3633,30.3808,7500.0
2012-05-30 13:30:00,52.08,52.13,52.08,52.12,14200.0,30.375,30.4041,30.375,30.3983,14200.0
2012-05-30 13:35:00,52.12,52.12,52.06,52.09,10200.0,30.3983,30.3983,30.3633,30.3808,10200.0
2012-05-30 13:40:00,52.09,52.1,52.07,52.07,4900.0,30.3808,30.3866,30.3691,30.3691,4900.0
2012-05-30 13:45:00,52.08,52.1,52.03,52.03,8800.0,30.375,30.3866,30.3458,30.3458,8800.0
2012-05-30 13:50:00,52.03,52.04,52.0,52.01,5900.0,30.3458,30.3516,30.3283,30.3341,5900.0
2012-05-30 13:55:00,52.01,52.02,51.98,51.98,19300.0,30.3341,30.34,30.3166,30.3166,19300.0
2012-05-30 14:00:00,51.99,52.02,51.98,52.01,13900.0,30.3225,30.34,30.3166,30.3341,13900.0
2012-05-30 14:05:00,52.0,52.01,51.93,51.93,13400.0,30.3283,30.3341,30.2875,30.2875,13400.0
2012-05-30 14:10:00,51.93,51.94,51.9,51.92,9900.0,30.2875,30.2933,30.27,30.2816,9900.0
2012-05-30 14:15:00,51.92,51.93,51.91,51.93,10600.0,30.2816,30.2875,30.2758,30.2875,10600.0
2012-05-30 14:20:00,51.93,51.95,51.92,51.94,9400.0,30.2875,30.2991,30.2816,30.2933,9400.0
2012-05-30 14:25:00,51.93,51.93,51.89,51.9,15900.0,30.2875,30.2875,30.2641,30.27,15900.0
2012-05-30 14:30:00,51.91,51.93,51.89,51.92,29400.0,30.2758,30.2875,30.2641,30.2816,29400.0
2012-05-30 14:35:00,51.92,51.94,51.91,51.92,9700.0,30.2816,30.2933,30.2758,30.2816,9700.0
2012-05-30 14:40:00,51.91,51.94,51.91,51.93,9700.0,30.2758,30.2933,30.2758,30.2875,9700.0
2012-05-30 14:45:00,51.93,51.93,51.89,51.91,14400.0,30.2875,30.2875,30.2641,30.2758,14400.0
2012-05-30 14:50:00,51.9,51.92,51.88,51.89,10300.0,30.27,30.2816,30.2583,30.2641,10300.0
2012-05-30 14:55:00,51.89,51.89,51.84,51.84,17300.0,30.2641,30.2641,30.235,30.235,17300.0
2012-05-30 15:00:00,51.85,51.86,51.84,51.84,16200.0,30.2408,30.2467,30.235,30.235,16200.0
2012-05-30 15:05:00,51.84,51.85,51.83,51.84,19600.0,30.235,30.2408,30.2292,30.235,19600.0
2012-05-30 15:10:00,51.84,51.84,51.78,51.79,29400.0,30.235,30.235,30.2,30.2058,29400.0
2012-05-30 15:15:00,51.79,51.85,51.75,51.85,17200.0,30.2058,30.2408,30.1825,30.2408,17200.0
2012-05-30 15:20:00,51.85,51.9,51.82,51.9,30700.0,30.2408,30.27,30.2233,30.27,30700.0
2012-05-30 15:25:00,51.91,51.95,51.9,51.94,15600.0,30.2758,30.2991,30.27,30.2933,15600.0
2012-05-30 15:30:00,51.94,51.94,51.9,51.92,29500.0,30.2933,30.2933,30.27,30.2816,29500.0
2012-05-30 15:35:00,51.91,51.96,51.89,51.96,30000.0,30.2758,30.305,30.2641,30.305,30000.0
2012-05-30 15:40:00,51.96,51.97,51.88,51.92,40200.0,30.305,30.3108,30.2583,30.2816,40200.0
2012-05-30 15:45:00,51.92,51.96,51.91,51.91,43000.0,30.2816,30.305,30.2758,30.2758,43000.0
2012-05-30 15:50:00,51.92,51.95,51.89,51.9,66900.0,30.2816,30.2991,30.2641,30.27,66900.0
2012-05-30 15:55:00,51.89,51.9,51.84,51.86,177900.0,30.2641,30.27,30.235,30.2467,177900.0
2012-05-31 09:30:00,51.75,51.88,51.7,51.83,63500.0,30.1825,30.2583,30.1533,30.2292,63500.0
2012-05-31 09:35:00,51.84,51.88,51.83,51.88,25900.0,30.235,30.2583,30.2292,30.2583,25900.0
2012-05-31 09:40:00,51.88,52.2,51.88,52.16,29800.0,30.2583,30.445,30.2583,30.4216,29800.0
2012-05-31 09:45:00,52.14,52.16,51.98,51.98,27500.0,30.41,30.4216,30.3166,30.3166,27500.0
2012-05-31 09:50:00,51.95,52.0,51.9,51.94,30300.0,30.2991,30.3283,30.27,30.2933,30300.0
2012-05-31 09:55:00,51.94,51.95,51.88,51.9,29900.0,30.2933,30.2991,30.2583,30.27,29900.0
2012-05-31 10:00:00,51.9,51.99,51.87,51.93,27000.0,30.27,30.3225,30.2525,30.2875,27000.0
2012-05-31 10:05:00,51.93,51.97,51.92,51.96,15100.0,30.2875,30.3108,30.2816,30.305,15100.0
2012-05-31 10:10:00,51.96,52.0,51.94,51.94,19700.0,30.305,30.3283,30.2933,30.2933,19700.0
2012-05-31 10:15:00,51.96,52.04,51.94,52.04,10900.0,30.305,30.3516,30.2933,30.3516,10900.0
2012-05-31 10:20:00,52.03,52.04,51.95,51.95,14400.0,30.3458,30.3516,30.2991,30.2991,14400.0
2012-05-31 10:25:00,51.95,51.99,51.91,51.97,15700.0,30.2991,30.3225,30.2758,30.3108,15700.0
2012-05-31 10:30:00,51.97,51.98,51.93,51.94,13100.0,30.3108,30.3166,30.2875,30.2933,13100.0
2012-05-31 10:35:00,51.95,51.96,51.92,51.93,9200.0,30.2991,30.305,30.2816,30.2875,9200.0
2012-05-31 10:40:00,51.93,51.96,51.89,51.89,13000.0,30.2875,30.305,30.2641,30.2641,13000.0
2012-05-31 10:45:00,51.9,51.91,51.76,51.78,26600.0,30.27,30.2758,30.1883,30.2,26600.0
2012-05-31 10:50:00,51.79,51.84,51.78,51.81,38300.0,30.2058,30.235,30.2,30.2175,38300.0
2012-05-31 10:55:00,51.81,51.85,51.8,51.85,36300.0,30.2175,30.2408,30.2117,30.2408,36300.0
2012-05-31 11:00:00,51.85,51.85,51.72,51.72,32300.0,30.2408,30.2408,30.165,30.165,32300.0
2012-05-31 11:05:00,51.72,51.75,51.65,51.73,58800.0,30.165,30.1825,30.1242,30.1708,58800.0
2012-05-31 11:10:00,51.73,51.77,51.73,51.75,19700.0,30.1708,30.1942,30.1708,30.1825,19700.0
2012-05-31 11:15:00,51.75,51.78,51.75,51.77,11600.0,30.1825,30.2,30.1825,30.1942,11600.0
2012-05-31 11:20:00,51.77,51.78,51.76,51.77,11300.0,30.1942,30.2,30.1883,30.1942,11300.0
2012-05-31 11:25:00,51.77,51.83,51.76,51.83,10400.0,30.1942,30.2292,30.1883,30.2292,10400.0
2012-05-31 11:30:00,51.83,51.94,51.83,51.92,14200.0,30.2292,30.2933,30.2292,30.2816,14200.0
2012-05-31 11:35:00,51.92,51.94,51.9,51.94,6300.0,30.2816,30.2933,30.27,30.2933,6300.0
2012-05-31 11:40:00,51.93,51.94,51.92,51.93,7100.0,30.2875,30.2933,30.2816,30.2875,7100.0
2012-05-31 11:45:00,51.93,51.94,51.89,51.9,7400.0,30.2875,30.2933,30.2641,30.27,7400.0
2012-05-31 11:50:00,51.91,51.93,51.89,51.91,6400.0,30.2758,30.2875,30.2641,30.2758,6400.0
2012-05-31 11:55:00,51.9,51.93,51.89,51.93,4700.0,30.27,30.2875,30.2641,30.2875,4700.0
2012-05-31 12:00:00,51.93,51.98,51.92,51.98,8600.0,30.2875,30.3166,30.2816,30.3166,8600.0
2012-05-31 12:05:00,51.97,52.02,51.97,52.02,7300.0,30.3108,30.34,30.3108,30.34,7300.0
2012-05-31 12:10:00,52.02,52.05,52.0,52.03,13100.0,30.34,30.3575,30.3283,30.3458,13100.0
2012-05-31 12:15:00,52.03,52.03,51.98,51.98,10200.0,30.3458,30.3458,30.3166,30.3166,10200.0
2012-05-31 12:20:00,51.99,52.06,51.99,52.06,9400.0,30.3225,30.3633,30.3225,30.3633,9400.0
2012-05-31 12:25:00,52.06,52.11,52.06,52.09,19400.0,30.3633,30.3925,30.3633,30.3808,19400.0
2012-05-31 12:30:00,52.09,52.11,52.06,52.07,12200.0,30.3808,30.3925,30.3633,30.3691,12200.0
2012-05-31 12:35:00,52.07,52.1,52.04,52.05,9000.0,30.3691,30.3866,30.3516,30.3575,9000.0
2012-05-31 12:40:00,52.06,52.08,52.06,52.08,7800.0,30.3633,30.375,30.3633,30.375,7800.0
2012-05-31 12:45:00,52.09,52.1,52.07,52.1,14100.0,30.3808,30.3866,30.3691,30.3866,14100.0
2012-05-31 12:50:00,52.1,52.12,52.06,52.07,8100.0,30.3866,30.3983,30.3633,30.3691,8100.0
2012-05-31 12:55:00,52.07,52.09,52.06,52.08,7100.0,30.3691,30.3808,30.3633,30.375,7100.0
2012-05-31 13:00:00,52.08,52.11,52.06,52.09,28800.0,30.375,30.3925,30.3633,30.3808,28800.0
2012-05-31 13:05:00,52.09,52.15,52.07,52.14,19800.0,30.3808,30.4158,30.3691,30.41,19800.0
2012-05-31 13:10:00,52.14,52.14,52.12,52.14,6700.0,30.41,30.41,30.3983,30.41,6700.0
2012-05-31 13:15:00,52.16,52.19,52.16,52.17,10700.0,30.4216,30.4391,30.4216,30.4275,10700.0
2012-05-31 13:20:00,52.17,52.19,52.14,52.14,9700.0,30.4275,30.4391,30.41,30.41,9700.0
2012-05-31 13:25:00,52.14,52.16,52.13,52.14,9800.0,30.41,30.4216,30.4041,30.41,9800.0
2012-05-31 13:30:00,52.13,52.19,52.13,52.18,8000.0,30.4041,30.4391,30.4041,30.4333,8000.0
2012-05-31 13:35:00,52.18,52.18,52.12,52.13,7400.0,30.4333,30.4333,30.3983,30.4041,7400.0
2012-05-31 13:40:00,52.13,52.16,52.12,52.16,5000.0,30.4041,30.4216,30.3983,30.4216,5000.0
2012-05-31 13:45:00,52.16,52.17,52.12,52.13,9400.0,30.4216,30.4275,30.3983,30.4041,9400.0
2012-05-31 13:50:00,52.13,52.14,52.08,52.09,7600.0,30.4041,30.41,30.375,30.3808,7600.0
2012-05-31 13:55:00,52.09,52.11,52.09,52.09,4800.0,30.3808,30.3925,30.3808,30.3808,4800.0
2012-05-31 14:00:00,52.1,52.15,52.1,52.15,7000.0,30.3866,30.4158,30.3866,30.4158,7000.0
2012-05-31 14:05:00,52.15,52.18,52.14,52.14,13200.0,30.4158,30.4333,30.41,30.41,13200.0
2012-05-31 14:10:00,52.14,52.18,52.11,52.15,30500.0,30.41,30.4333,30.3925,30.4158,30500.0
2012-05-31 14:15:00,52.14,52.14,52.1,52.1,13000.0,30.41,30.41,30.3866,30.3866,13000.0
2012-05-31 14:20:00,52.1,52.1,52.06,52.09,11600.0,30.3866,30.3866,30.3633,30.3808,11600.0
2012-05-31 14:25:00,52.1,52.15,52.09,52.12,11400.0,30.3866,30.4158,30.3808,30.3983,11400.0
2012-05-31 14:30:00,52.12,52.17,52.11,52.15,34000.0,30.3983,30.4275,30.3925,30.4158,34000.0
2012-05-31 14:35:00,52.14,52.17,52.14,52.16,12000.0,30.41,30.4275,30.41,30.4216,12000.0
2012-05-31 14:40:00,52.16,52.18,52.15,52.18,11700.0,30.4216,30.4333,30.4158,30.4333,11700.0
2012-05-31 14:45:00,52.18,52.18,52.16,52.17,4400.0,30.4333,30.4333,30.4216,30.4275,4400.0
2012-05-31 14:50:00,52.17,52.18,52.15,52.18,8700.0,30.4275,30.4333,30.4158,30.4333,8700.0
2012-05-31 14:55:00,52.17,52.21,52.15,52.21,15700.0,30.4275,30.4508,30.4158,30.4508,15700.0
2012-05-31 15:00:00,52.19,52.2,52.17,52.17,12600.0,30.4391,30.445,30.4275,30.4275,12600.0
2012-05-31 15:05:00,52.17,52.21,52.17,52.2,9700.0,30.4275,30.4508,30.4275,30.445,9700.0
2012-05-31 15:10:00,52.21,52.26,52.21,52.24,11900.0,30.4508,30.4799,30.4508,30.4683,11900.0
2012-05-31 15:15:00,52.24,52.25,52.24,52.25,9900.0,30.4683,30.4741,30.4683,30.4741,9900.0
2012-05-31 15:20:00,52.25,52.27,52.24,52.27,14000.0,30.4741,30.4858,30.4683,30.4858,14000.0
2012-05-31 15:25:00,52.26,52.34,52.26,52.33,27600.0,30.4799,30.5266,30.4799,30.5208,27600.0
2012-05-31 15:30:00,52.33,52.33,52.29,52.33,23000.0,30.5208,30.5208,30.4974,30.5208,23000.0
2012-05-31 15:35:00,52.33,52.36,52.31,52.31,54600.0,30.5208,30.5383,30.5091,30.5091,54600.0
2012-05-31 15:40:00,52.31,52.32,52.23,52.23,27600.0,30.5091,30.5149,30.4624,30.4624,27600.0
2012-05-31 15:45:00,52.23,52.24,52.1,52.1,52300.0,30.4624,30.4683,30.3866,30.3866,52300.0
2012-05-31 15:50:00,52.1,52.13,52.07,52.08,50500.0,30.3866,30.4041,30.3691,30.375,50500.0
2012-05-31 15:55:00,52.07,52.12,52.07,52.1,137400.0,30.3691,30.3983,30.3691,30.3866,137400.0
2012-06-01 09:30:00,51.7,51.86,51.6,51.81,82300.0,30.1533,30.2467,30.095,30.2175,82300.0
2012-06-01 09:35:00,51.84,51.86,51.75,51.84,35500.0,30.235,30.2467,30.1825,30.235,35500.0
2012-06-01 09:40:00,51.83,51.97,51.76,51.95,38800.0,30.2292,30.3108,30.1883,30.2991,38800.0
2012-06-01 09:45:00,51.93,51.95,51.8,51.9,21400.0,30.2875,30.2991,30.2117,30.27,21400.0
2012-06-01 09:50:00,51.89,51.89,51.67,51.68,23100.0,30.2641,30.2641,30.1358,30.1417,23100.0
2012-06-01 09:55:00,51.72,51.75,51.61,51.73,33000.0,30.165,30.1825,30.1008,30.1708,33000.0
2012-06-01 10:00:00,51.72,51.92,51.72,51.91,27900.0,30.165,30.2816,30.165,30.2758,27900.0
2012-06-01 10:05:00,51.92,51.92,51.81,51.88,23700.0,30.2816,30.2816,30.2175,30.2583,23700.0
2012-06-01 10:10:00,51.87,51.92,51.82,51.82,19300.0,30.2525,30.2816,30.2233,30.2233,19300.0
2012-06-01 10:15:00,51.82,51.86,51.79,51.81,27300.0,30.2233,30.2467,30.2058,30.2175,27300.0
2012-06-01 10:20:00,51.82,51.84,51.76,51.82,41300.0,30.2233,30.235,30.1883,30.2233,41300.0
2012-06-01 10:25:00,51.82,51.88,51.8,51.84,13600.0,30.2233,30.2583,30.2117,30.235,13600.0
2012-06-01 10:30:00,51.85,51.85,51.79,51.85,18300.0,30.2408,30.2408,30.2058,30.2408,18300.0
2012-06-01 10:35:00,51.83,51.84,51.79,51.8,24700.0,30.2292,30.235,30.2058,30.2117,24700.0
2012-06-01 10:40:00,51.8,51.82,51.78,51.8,22300.0,30.2117,30.2233,30.2,30.2117,22300.0
2012-06-01 10:45:00,51.8,51.86,51.78,51.85,10500.0,30.2117,30.2467,30.2,30.2408,10500.0
2012-06-01 10:50:00,51.85,51.85,51.8,51.81,21100.0,30.2408,30.2408,30.2117,30.2175,21100.0
2012-06-01 10:55:00,51.81,51.82,51.77,51.79,30100.0,30.2175,30.2233,30.1942,30.2058,30100.0
2012-06-01 11:00:00,51.79,51.82,51.78,51.78,33100.0,30.2058,30.2233,30.2,30.2,33100.0
2012-06-01 11:05:00,51.79,51.81,51.78,51.79,26000.0,30.2058,30.2175,30.2,30.2058,26000.0
2012-06-01 11:10:00,51.79,51.84,51.79,51.84,17400.0,30.2058,30.235,30.2058,30.235,17400.0
2012-06-01 11:15:00,51.84,51.9,51.84,51.88,17600.0,30.235,30.27,30.235,30.2583,17600.0
2012-06-01 11:20:00,51.88,51.89,51.78,51.79,30200.0,30.2583,30.2641,30.2,30.2058,30200.0
2012-06-01 11:25:00,51.78,51.81,51.76,51.8,19500.0,30.2,30.2175,30.1883,30.2117,19500.0
2012-06-01 11:30:00,51.8,51.83,51.79,51.81,14000.0,30.2117,30.2292,30.2058,30.2175,14000.0
2012-06-01 11:35:00,51.8,51.89,51.8,51.87,14900.0,30.2117,30.2641,30.2117,30.2525,14900.0
2012-06-01 11:40:00,51.88,51.88,51.85,51.87,13200.0,30.2583,30.2583,30.2408,30.2525,13200.0
2012-06-01 11:45:00,51.88,51.89,51.82,51.83,12000.0,30.2583,30.2641,30.2233,30.2292,12000.0
2012-06-01 11:50:00,51.82,51.9,51.82,51.9,20200.0,30.2233,30.27,30.2233,30.27,20200.0
2012-06-01 11:55:00,51.91,51.99,51.9,51.97,17100.0,30.2758,30.3225,30.27,30.3108,17100.0
2012-06-01 12:00:00,51.98,52.0,51.95,51.96,14500.0,30.3166,30.3283,30.2991,30.305,14500.0
2012-06-01 12:05:00,51.96,51.98,51.93,51.98,24500.0,30.305,30.3166,30.2875,30.3166,24500.0
2012-06-01 12:10:00,51.99,52.01,51.96,52.0,14800.0,30.3225,30.3341,30.305,30.3283,14800.0
2012-06-01 12:15:00,51.99,52.01,51.98,51.99,16700.0,30.3225,30.3341,30.3166,30.3225,16700.0
2012-06-01 12:20:00,52.0,52.0,51.93,51.94,24300.0,30.3283,30.3283,30.2875,30.2933,24300.0
2012-06-01 12:25:00,51.92,51.92,51.83,51.85,17400.0,30.2816,30.2816,30.2292,30.2408,17400.0
2012-06-01 12:30:00,51.84,51.85,51.78,51.79,19500.0,30.235,30.2408,30.2,30.2058,19500.0
2012-06-01 12:35:00,51.8,51.81,51.77,51.78,13300.0,30.2117,30.2175,30.1942,30.2,13300.0
2012-06-01 12:40:00,51.78,51.79,51.71,51.71,9600.0,30.2,30.2058,30.1592,30.1592,9600.0
2012-06-01 12:45:00,51.72,51.75,51.72,51.72,16300.0,30.165,30.1825,30.165,30.165,16300.0
2012-06-01 12:50:00,51.72,51.74,51.69,51.7,7700.0,30.165,30.1767,30.1475,30.1533,7700.0
2012-06-01 12:55:00,51.7,51.72,51.68,51.7,14300.0,30.1533,30.165,30.1417,30.1533,14300.0
2012-06-01 13:00:00,51.7,51.71,51.64,51.7,21000.0,30.1533,30.1592,30.1183,30.1533,21000.0
2012-06-01 13:05:00,51.7,51.72,51.68,51.72,12200.0,30.1533,30.165,30.1417,30.165,12200.0
2012-06-01 13:10:00,51.71,51.77,51.71,51.77,13500.0,30.1592,30.1942,30.1592,30.1942,13500.0
2012-06-01 13:15:00,51.77,51.8,51.77,51.8,9600.0,30.1942,30.2117,30.1942,30.2117,9600.0
2012-06-01 13:20:00,51.79,51.8,51.75,51.78,16800.0,30.2058,30.2117,30.1825,30.2,16800.0
2012-06-01 13:25:00,51.78,51.8,51.71,51.71,12500.0,30.2,30.2117,30.1592,30.1592,12500.0
2012-06-01 13:30:00,51.72,51.73,51.68,51.68,21700.0,30.165,30.1708,30.1417,30.1417,21700.0
2012-06-01 13:35:00,51.69,51.69,51.65,51.65,14500.0,30.1475,30.1475,30.1242,30.1242,14500.0
2012-06-01 13:40:00,51.65,51.76,51.65,51.75,8400.0,30.1242,30.1883,30.1242,30.1825,8400.0
2012-06-01 13:45:00,51.77,51.78,51.74,51.75,8900.0,30.1942,30.2,30.1767,30.1825,8900.0
2012-06-01 13:50:00,51.74,51.75,51.69,51.69,14000.0,30.1767,30.1825,30.1475,30.1475,14000.0
2012-06-01 13:55:00,51.7,51.71,51.69,51.71,13100.0,30.1533,30.1592,30.1475,30.1592,13100.0
2012-06-01 14:00:00,51.71,51.72,51.66,51.67,19200.0,30.1592,30.165,30.13,30.1358,19200.0
2012-06-01 14:05:00,51.66,51.67,51.65,51.66,14200.0,30.13,30.1358,30.1242,30.13,14200.0
2012-06-01 14:10:00,51.66,51.66,51.64,51.66,15200.0,30.13,30.13,30.1183,30.13,15200.0
2012-06-01 14:15:00,51.65,51.68,51.65,51.66,13800.0,30.1242,30.1417,30.1242,30.13,13800.0
2012-06-01 14:20:00,51.67,51.72,51.66,51.7,39900.0,30.1358,30.165,30.13,30.1533,39900.0
2012-06-01 14:25:00,51.7,51.7,51.64,51.64,13300.0,30.1533,30.1533,30.1183,30.1183,13300.0
2012-06-01 14:30:00,51.64,51.71,51.64,51.69,14500.0,30.1183,30.1592,30.1183,30.1475,14500.0
2012-06-01 14:35:00,51.69,51.7,51.64,51.7,14800.0,30.1475,30.1533,30.1183,30.1533,14800.0
2012-06-01 14:40:00,51.69,51.7,51.63,51.65,20400.0,30.1475,30.1533,30.1125,30.1242,20400.0
2012-06-01 14:45:00,51.65,51.65,51.62,51.62,25400.0,30.1242,30.1242,30.1067,30.1067,25400.0
2012-06-01 14:50:00,51.64,51.64,51.6,51.62,36800.0,30.1183,30.1183,30.095,30.1067,36800.0
2012-06-01 14:55:00,51.62,51.64,51.58,51.59,56500.0,30.1067,30.1183,30.0833,30.0892,56500.0
2012-06-01 15:00:00,51.6,51.65,51.59,51.64,30800.0,30.095,30.1242,30.0892,30.1183,30800.0
2012-06-01 15:05:00,51.65,51.66,51.6,51.66,15200.0,30.1242,30.13,30.095,30.13,15200.0
2012-06-01 15:10:00,51.66,51.68,51.59,51.61,34000.0,30.13,30.1417,30.0892,30.1008,34000.0
2012-06-01 15:15:00,51.6,51.65,51.59,51.61,23600.0,30.095,30.1242,30.0892,30.1008,23600.0
2012-06-01 15:20:00,51.6,51.62,51.59,51.6,25100.0,30.095,30.1067,30.0892,30.095,25100.0
2012-06-01 15:25:00,51.6,51.67,51.59,51.64,31500.0,30.095,30.1358,30.0892,30.1183,31500.0
2012-06-01 15:30:00,51.64,51.68,51.63,51.68,58400.0,30.1183,30.1417,30.1125,30.1417,58400.0
2012-06-01 15:35:00,51.68,51.68,51.64,51.64,26300.0,30.1417,30.1417,30.1183,30.1183,26300.0
2012-06-01 15:40:00,51.64,51.67,51.61,51.66,57400.0,30.1183,30.1358,30.1008,30.13,57400.0
2012-06-01 15:45:00,51.66,51.69,51.6,51.6,43900.0,30.13,30.1475,30.095,30.095,43900.0
2012-06-01 15:50:00,51.6,51.67,51.6,51.62,65900.0,30.095,30.1358,30.095,30.1067,65900.0
2012-06-01 15:55:00,51.63,51.67,51.6,51.62,210500.0,30.1125,30.1358,30.095,30.1067,210500.0
2012-06-04 09:30:00,51.67,51.73,51.6,51.66,24100.0,30.1358,30.1708,30.095,30.13,24100.0
2012-06-04 09:35:00,51.7,51.71,51.58,51.6,12000.0,30.1533,30.1592,30.0833,30.095,12000.0
2012-06-04 09:40:00,51.6,51.73,51.57,51.66,17300.0,30.095,30.1708,30.0775,30.13,17300.0
2012-06-04 09:45:00,51.68,51.75,51.65,51.73,13500.0,30.1417,30.1825,30.1242,30.1708,13500.0
2012-06-04 09:50:00,51.72,51.77,51.68,51.76,14000.0,30.165,30.1942,30.1417,30.1883,14000.0
2012-06-04 09:55:00,51.76,51.8,51.73,51.79,14000.0,30.1883,30.2117,30.1708,30.2058,14000.0
2012-06-04 10:00:00,51.78,51.8,51.74,51.78,7900.0,30.2,30.2117,30.1767,30.2,7900.0
2012-06-04 10:05:00,51.77,51.79,51.71,51.72,15700.0,30.1942,30.2058,30.1592,30.165,15700.0
2012-06-04 10:10:00,51.75,51.79,51.75,51.78,11400.0,30.1825,30.2058,30.1825,30.2,11400.0
2012-06-04 10:15:00,51.77,51.8,51.72,51.72,17100.0,30.1942,30.2117,30.165,30.165,17100.0
2012-06-04 10:20:00,51.73,51.75,51.71,51.72,13000.0,30.1708,30.1825,30.1592,30.165,13000.0
2012-06-04 10:25:00,51.74,51.8,51.72,51.72,9700.0,30.1767,30.2117,30.165,30.165,9700.0
2012-06-04 10:30:00,51.74,51.75,51.67,51.67,12600.0,30.1767,30.1825,30.1358,30.1358,12600.0
2012-06-04 10:35:00,51.67,51.67,51.62,51.65,11000.0,30.1358,30.1358,30.1067,30.1242,11000.0
2012-06-04 10:40:00,51.65,51.72,51.64,51.69,17100.0,30.1242,30.165,30.1183,30.1475,17100.0
2012-06-04 10:45:00,51.68,51.68,51.62,51.64,13500.0,30.1417,30.1417,30.1067,30.1183,13500.0
2012-06-04 10:50:00,51.66,51.74,51.65,51.72,10000.0,30.13,30.1767,30.1242,30.165,10000.0
2012-06-04 10:55:00,51.73,51.74,51.68,51.69,20800.0,30.1708,30.1767,30.1417,30.1475,20800.0
2012-06-04 11:00:00,51.7,51.72,51.69,51.7,10700.0,30.1533,30.165,30.1475,30.1533,10700.0
2012-06-04 11:05:00,51.7,51.71,51.67,51.68,7500.0,30.1533,30.1592,30.1358,30.1417,7500.0
2012-06-04 11:10:00,51.7,51.7,51.64,51.65,10900.0,30.1533,30.1533,30.1183,30.1242,10900.0
2012-06-04 11:15:00,51.65,51.68,51.62,51.62,6900.0,30.1242,30.1417,30.1067,30.1067,6900.0
2012-06-04 11:20:00,51.63,51.67,51.63,51.67,8900.0,30.1125,30.1358,30.1125,30.1358,8900.0
2012-06-04 11:25:00,51.68,51.72,51.66,51.71,9900.0,30.1417,30.165,30.13,30.1592,9900.0
2012-06-04 11:30:00,51.72,51.74,51.68,51.68,13400.0,30.165,30.1767,30.1417,30.1417,13400.0
2012-06-04 11:35:00,51.69,51.72,51.66,51.72,9700.0,30.1475,30.165,30.13,30.165,9700.0
2012-06-04 11:40:00,51.72,51.73,51.7,51.71,10600.0,30.165,30.1708,30.1533,30.1592,10600.0
2012-06-04 11:45:00,51.7,51.72,51.69,51.71,16100.0,30.1533,30.165,30.1475,30.1592,16100.0
2012-06-04 11:50:00,51.71,51.72,51.69,51.72,8700.0,30.1592,30.165,30.1475,30.165,8700.0
2012-06-04 11:55:00,51.72,51.75,51.72,51.73,10600.0,30.165,30.1825,30.165,30.1708,10600.0
2012-06-04 12:00:00,51.73,51.73,51.7,51.7,22100.0,30.1708,30.1708,30.1533,30.1533,22100.0
2012-06-04 12:05:00,51.7,51.71,51.69,51.69,15200.0,30.1533,30.1592,30.1475,30.1475,15200.0
2012-06-04 12:10:00,51.7,51.7,51.6,51.63,17500.0,30.1533,30.1533,30.095,30.1125,17500.0
2012-06-04 12:15:00,51.63,51.63,51.59,51.6,4300.0,30.1125,30.1125,30.0892,30.095,4300.0
2012-06-04 12:20:00,51.6,51.62,51.57,51.58,12900.0,30.095,30.1067,30.0775,30.0833,12900.0
2012-06-04 12:25:00,51.58,51.59,51.51,51.51,14300.0,30.0833,30.0892,30.0425,30.0425,14300.0
2012-06-04 12:30:00,51.52,51.55,51.5,51.54,7800.0,30.0483,30.0658,30.0367,30.06,7800.0
2012-06-04 12:35:00,51.54,51.57,51.54,51.55,4500.0,30.06,30.0775,30.06,30.0658,4500.0
2012-06-04 12:40:00,51.58,51.58,51.55,51.55,8200.0,30.0833,30.0833,30.0658,30.0658,8200.0
2012-06-04 12:45:00,51.56,51.57,51.53,51.54,7200.0,30.0717,30.0775,30.0542,30.06,7200.0
2012-06-04 12:50:00,51.54,51.55,51.52,51.53,6500.0,30.06,30.0658,30.0483,30.0542,6500.0
2012-06-04 12:55:00,51.54,51.55,51.52,51.55,8800.0,30.06,30.0658,30.0483,30.0658,8800.0
2012-06-04 13:00:00,51.55,51.6,51.54,51.57,10800.0,30.0658,30.095,30.06,30.0775,10800.0
2012-06-04 13:05:00,51.59,51.59,51.54,51.54,11600.0,30.0892,30.0892,30.06,30.06,11600.0
2012-06-04 13:10:00,51.55,51.55,51.53,51.54,5800.0,30.0658,30.0658,30.0542,30.06,5800.0
2012-06-04 13:15:00,51.56,51.57,51.54,51.55,5700.0,30.0717,30.0775,30.06,30.0658,5700.0
2012-06-04 13:20:00,51.55,51.55,51.53,51.54,19500.0,30.0658,30.0658,30.0542,30.06,19500.0
2012-06-04 13:25:00,51.54,51.55,51.52,51.54,7000.0,30.06,30.0658,30.0483,30.06,7000.0
2012-06-04 13:30:00,51.55,51.57,51.53,51.56,6400.0,30.0658,30.0775,30.0542,30.0717,6400.0
2012-06-04 13:35:00,51.57,51.6,51.56,51.58,36800.0,30.0775,30.095,30.0717,30.0833,36800.0
2012-06-04 13:40:00,51.57,51.62,51.57,51.62,13300.0,30.0775,30.1067,30.0775,30.1067,13300.0
2012-06-04 13:45:00,51.61,51.61,51.57,51.59,5500.0,30.1008,30.1008,30.0775,30.0892,5500.0
2012-06-04 13:50:00,51.58,51.6,51.55,51.55,9500.0,30.0833,30.095,30.0658,30.0658,9500.0
2012-06-04 13:55:00,51.55,51.56,51.52,51.54,10100.0,30.0658,30.0717,30.0483,30.06,10100.0
2012-06-04 14:00:00,51.55,51.58,51.52,51.56,11000.0,30.0658,30.0833,30.0483,30.0717,11000.0
2012-06-04 14:05:00,51.58,51.58,51.53,51.53,5600.0,30.0833,30.0833,30.0542,30.0542,5600.0
2012-06-04 14:10:00,51.53,51.55,51.52,51.52,15900.0,30.0542,30.0658,30.0483,30.0483,15900.0
2012-06-04 14:15:00,51.52,51.61,51.52,51.59,10600.0,30.0483,30.1008,30.0483,30.0892,10600.0
2012-06-04 14:20:00,51.6,51.61,51.57,51.6,11100.0,30.095,30.1008,30.0775,30.095,11100.0
2012-06-04 14:25:00,51.61,51.61,51.57,51.59,23800.0,30.1008,30.1008,30.0775,30.0892,23800.0
2012-06-04 14:30:00,51.58,51.6,51.57,51.6,21300.0,30.0833,30.095,30.0775,30.095,21300.0
2012-06-04 14:35:00,51.59,51.62,51.58,51.6,48200.0,30.0892,30.1067,30.0833,30.095,48200.0
2012-06-04 14:40:00,51.6,51.6,51.56,51.57,33500.0,30.095,30.095,30.0717,30.0775,33500.0
2012-06-04 14:45:00,51.58,51.59,51.57,51.58,5900.0,30.0833,30.0892,30.0775,30.0833,5900.0
2012-06-04 14:50:00,51.57,51.59,51.56,51.57,16900.0,30.0775,30.0892,30.0717,30.0775,16900.0
2012-06-04 14:55:00,51.57,51.58,51.51,51.52,11900.0,30.0775,30.0833,30.0425,30.0483,11900.0
2012-06-04 15:00:00,51.53,51.56,51.52,51.54,8700.0,30.0542,30.0717,30.0483,30.06,8700.0
2012-06-04 15:05:00,51.55,51.56,51.52,51.52,17600.0,30.0658,30.0717,30.0483,30.0483,17600.0
2012-06-04 15:10:00,51.52,51.55,51.5,51.52,31200.0,30.0483,30.0658,30.0367,30.0483,31200.0
2012-06-04 15:15:00,51.54,51.55,51.5,51.54,15600.0,30.06,30.0658,30.0367,30.06,15600.0
2012-06-04 15:20:00,51.55,51.56,51.52,51.54,33400.0,30.0658,30.0717,30.0483,30.06,33400.0
2012-06-04 15:25:00,51.53,51.53,51.49,51.49,65100.0,30.0542,30.0542,30.0309,30.0309,65100.0
2012-06-04 15:30:00,51.5,51.5,51.44,51.45,52100.0,30.0367,30.0367,30.0017,30.0075,52100.0
2012-06-04 15:35:00,51.46,51.47,51.42,51.47,41700.0,30.0134,30.0192,29.99,30.0192,41700.0
2012-06-04 15:40:00,51.47,51.5,51.45,51.49,36000.0,30.0192,30.0367,30.0075,30.0309,36000.0
2012-06-04 15:45:00,51.5,51.51,51.47,51.5,51200.0,30.0367,30.0425,30.0192,30.0367,51200.0
2012-06-04 15:50:00,51.5,51.55,51.49,51.53,48700.0,30.0367,30.0658,30.0309,30.0542,48700.0
2012-06-04 15:55:00,51.53,51.56,51.52,51.52,131200.0,30.0542,30.0717,30.0483,30.0483,131200.0
2012-06-05 09:30:00,51.42,51.53,51.36,51.4,41500.0,29.99,30.0542,29.955,29.9784,41500.0
2012-06-05 09:35:00,51.4,51.43,51.33,51.33,18700.0,29.9784,29.9959,29.9375,29.9375,18700.0
2012-06-05 09:40:00,51.33,51.42,51.31,51.41,17200.0,29.9375,29.99,29.9259,29.9842,17200.0
2012-06-05 09:45:00,51.42,51.46,51.4,51.42,20200.0,29.99,30.0134,29.9784,29.99,20200.0
2012-06-05 09:50:00,51.42,51.45,51.37,51.4,15700.0,29.99,30.0075,29.9609,29.9784,15700.0
2012-06-05 09:55:00,51.4,51.4,51.28,51.3,39400.0,29.9784,29.9784,29.9084,29.92,39400.0
2012-06-05 10:00:00,51.33,51.45,51.33,51.41,27900.0,29.9375,30.0075,29.9375,29.9842,27900.0
2012-06-05 10:05:00,51.41,51.48,51.39,51.45,40800.0,29.9842,30.025,29.9725,30.0075,40800.0
2012-06-05 10:10:00,51.44,51.45,51.41,51.42,28300.0,30.0017,30.0075,29.9842,29.99,28300.0
2012-06-05 10:15:00,51.41,51.45,51.39,51.39,17000.0,29.9842,30.0075,29.9725,29.9725,17000.0
2012-06-05 10:20:00,51.39,51.43,51.39,51.43,21700.0,29.9725,29.9959,29.9725,29.9959,21700.0
2012-06-05 10:25:00,51.42,51.43,51.38,51.41,22200.0,29.99,29.9959,29.9667,29.9842,22200.0
2012-06-05 10:30:00,51.39,51.41,51.36,51.4,55200.0,29.9725,29.9842,29.955,29.9784,55200.0
2012-06-05 10:35:00,51.4,51.45,51.4,51.45,29000.0,29.9784,30.0075,29.9784,30.0075,29000.0
2012-06-05 10:40:00,51.44,51.45,51.43,51.44,16500.0,30.0017,30.0075,29.9959,30.0017,16500.0
2012-06-05 10:45:00,51.43,51.43,51.37,51.37,8900.0,29.9959,29.9959,29.9609,29.9609,8900.0
2012-06-05 10:50:00,51.37,51.44,51.37,51.44,11800.0,29.9609,30.0017,29.9609,30.0017,11800.0
2012-06-05 10:55:00,51.44,51.47,51.42,51.46,21600.0,30.0017,30.0192,29.99,30.0134,21600.0
2012-06-05 11:00:00,51.46,51.5,51.45,51.5,10700.0,30.0134,30.0367,30.0075,30.0367,10700.0
2012-06-05 11:05:00,51.5,51.52,51.49,51.5,19400.0,30.0367,30.0483,30.0309,30.0367,19400.0
2012-06-05 11:10:00,51.51,51.51,51.45,51.45,17600.0,30.0425,30.0425,30.0075,30.0075,17600.0
2012-06-05 11:15:00,51.45,51.47,51.45,51.46,13600.0,30.0075,30.0192,30.0075,30.0134,13600.0
2012-06-05 11:20:00,51.47,51.48,51.43,51.45,41700.0,30.0192,30.025,29.9959,30.0075,41700.0
2012-06-05 11:25:00,51.45,51.47,51.44,51.46,23500.0,30.0075,30.0192,30.0017,30.0134,23500.0
2012-06-05 11:30:00,51.46,51.47,51.44,51.44,8900.0,30.0134,30.0192,30.0017,30.0017,8900.0
2012-06-05 11:35:00,51.43,51.45,51.37,51.37,45900.0,29.9959,30.0075,29.9609,29.9609,45900.0
2012-06-05 11:40:00,51.39,51.39,51.33,51.33,57500.0,29.9725,29.9725,29.9375,29.9375,57500.0
2012-06-05 11:45:00,51.33,51.38,51.33,51.33,25000.0,29.9375,29.9667,29.9375,29.9375,25000.0
2012-06-05 11:50:00,51.33,51.35,51.3,51.32,24100.0,29.9375,29.9492,29.92,29.9317,24100.0
2012-06-05 11:55:00,51.32,51.36,51.31,51.33,11800.0,29.9317,29.955,29.9259,29.9375,11800.0
2012-06-05 12:00:00,51.34,51.4,51.34,51.4,11000.0,29.9434,29.9784,29.9434,29.9784,11000.0
2012-06-05 12:05:00,51.4,51.45,51.4,51.45,30500.0,29.9784,30.0075,29.9784,30.0075,30500.0
2012-06-05 12:10:00,51.45,51.45,51.41,51.41,16500.0,30.0075,30.0075,29.9842,29.9842,16500.0
2012-06-05 12:15:00,51.41,51.41,51.35,51.37,21100.0,29.9842,29.9842,29.9492,29.9609,21100.0
2012-06-05 12:20:00,51.37,51.43,51.34,51.42,14500.0,29.9609,29.9959,29.9434,29.99,14500.0
2012-06-05 12:25:00,51.43,51.43,51.38,51.39,34100.0,29.9959,29.9959,29.9667,29.9725,34100.0
2012-06-05 12:30:00,51.39,51.52,51.39,51.52,70800.0,29.9725,30.0483,29.9725,30.0483,70800.0
2012-06-05 12:35:00,51.5,51.51,51.46,51.48,13300.0,30.0367,30.0425,30.0134,30.025,13300.0
2012-06-05 12:40:00,51.48,51.5,51.44,51.45,17300.0,30.025,30.0367,30.0017,30.0075,17300.0
2012-06-05 12:45:00,51.45,51.47,51.43,51.43,14600.0,30.0075,30.0192,29.9959,29.9959,14600.0
2012-06-05 12:50:00,51.44,51.46,51.42,51.45,14800.0,30.0017,30.0134,29.99,30.0075,14800.0
2012-06-05 12:55:00,51.45,51.48,51.45,51.48,12700.0,30.0075,30.025,30.0075,30.025,12700.0
2012-06-05 13:00:00,51.47,51.49,51.44,51.46,35800.0,30.0192,30.0309,30.0017,30.0134,35800.0
2012-06-05 13:05:00,51.46,51.48,51.44,51.45,10800.0,30.0134,30.025,30.0017,30.0075,10800.0
2012-06-05 13:10:00,51.46,51.47,51.45,51.46,9000.0,30.0134,30.0192,30.0075,30.0134,9000.0
2012-06-05 13:15:00,51.47,51.47,51.44,51.45,22200.0,30.0192,30.0192,30.0017,30.0075,22200.0
2012-06-05 13:20:00,51.45,51.51,51.44,51.51,14600.0,30.0075,30.0425,30.0017,30.0425,14600.0
2012-06-05 13:25:00,51.5,51.51,51.46,51.47,20100.0,30.0367,30.0425,30.0134,30.0192,20100.0
2012-06-05 13:30:00,51.47,51.53,51.46,51.5,44600.0,30.0192,30.0542,30.0134,30.0367,44600.0
2012-06-05 13:35:00,51.52,51.53,51.51,51.51,9200.0,30.0483,30.0542,30.0425,30.0425,9200.0
2012-06-05 13:40:00,51.53,51.56,51.5,51.55,13800.0,30.0542,30.0717,30.0367,30.0658,13800.0
2012-06-05 13:45:00,51.56,51.56,51.53,51.53,21700.0,30.0717,30.0717,30.0542,30.0542,21700.0
2012-06-05 13:50:00,51.53,51.58,51.52,51.56,18500.0,30.0542,30.0833,30.0483,30.0717,18500.0
2012-06-05 13:55:00,51.57,51.57,51.56,51.56,6200.0,30.0775,30.0775,30.0717,30.0717,6200.0
2012-06-05 14:00:00,51.57,51.57,51.53,51.54,21100.0,30.0775,30.0775,30.0542,30.06,21100.0
2012-06-05 14:05:00,51.55,51.6,51.55,51.59,27500.0,30.0658,30.095,30.0658,30.0892,27500.0
2012-06-05 14:10:00,51.58,51.59,51.56,51.57,22800.0,30.0833,30.0892,30.0717,30.0775,22800.0
2012-06-05 14:15:00,51.57,51.6,51.56,51.58,30300.0,30.0775,30.095,30.0717,30.0833,30300.0
2012-06-05 14:20:00,51.6,51.6,51.55,51.56,107100.0,30.095,30.095,30.0658,30.0717,107100.0
2012-06-05 14:25:00,51.57,51.57,51.55,51.57,12200.0,30.0775,30.0775,30.0658,30.0775,12200.0
2012-06-05 14:30:00,51.56,51.57,51.55,51.56,14000.0,30.0717,30.0775,30.0658,30.0717,14000.0
2012-06-05 14:35:00,51.57,51.57,51.51,51.51,33100.0,30.0775,30.0775,30.0425,30.0425,33100.0
2012-06-05 14:40:00,51.51,51.52,51.49,51.49,66300.0,30.0425,30.0483,30.0309,30.0309,66300.0
2012-06-05 14:45:00,51.5,51.51,51.48,51.5,38400.0,30.0367,30.0425,30.025,30.0367,38400.0
2012-06-05 14:50:00,51.5,51.5,51.48,51.49,12200.0,30.0367,30.0367,30.025,30.0309,12200.0
2012-06-05 14:55:00,51.5,51.53,51.49,51.49,34300.0,30.0367,30.0542,30.0309,30.0309,34300.0
2012-06-05 15:00:00,51.51,51.55,51.49,51.5,21000.0,30.0425,30.0658,30.0309,30.0367,21000.0
2012-06-05 15:05:00,51.51,51.51,51.47,51.47,14000.0,30.0425,30.0425,30.0192,30.0192,14000.0
2012-06-05 15:10:00,51.47,51.49,51.47,51.48,22700.0,30.0192,30.0309,30.0192,30.025,22700.0
2012-06-05 15:15:00,51.48,51.5,51.47,51.49,22100.0,30.025,30.0367,30.0192,30.0309,22100.0
2012-06-05 15:20:00,51.49,51.5,51.48,51.48,40400.0,30.0309,30.0367,30.025,30.025,40400.0
2012-06-05 15:25:00,51.48,51.52,51.48,51.5,29400.0,30.025,30.0483,30.025,30.0367,29400.0
2012-06-05 15:30:00,51.5,51.52,51.49,51.51,37900.0,30.0367,30.0483,30.0309,30.0425,37900.0
2012-06-05 15:35:00,51.5,51.51,51.48,51.49,41300.0,30.0367,30.0425,30.025,30.0309,41300.0
2012-06-05 15:40:00,51.48,51.49,51.46,51.48,54900.0,30.025,30.0309,30.0134,30.025,54900.0
2012-06-05 15:45:00,51.48,51.5,51.42,51.43,76400.0,30.025,30.0367,29.99,29.9959,76400.0
2012-06-05 15:50:00,51.43,51.52,51.42,51.5,70700.0,29.9959,30.0483,29.99,30.0367,70700.0
2012-06-05 15:55:00,51.51,51.52,51.44,51.47,214800.0,30.0425,30.0483,30.0017,30.0192,214800.0
2012-06-06 09:30:00,51.73,51.83,51.62,51.65,61700.0,30.1708,30.2292,30.1067,30.1242,61700.0
2012-06-06 09:35:00,51.67,51.68,51.53,51.6,17700.0,30.1358,30.1417,30.0542,30.095,17700.0
2012-06-06 09:40:00,51.6,51.65,51.57,51.64,13900.0,30.095,30.1242,30.0775,30.1183,13900.0
2012-06-06 09:45:00,51.66,51.68,51.63,51.63,24200.0,30.13,30.1417,30.1125,30.1125,24200.0
2012-06-06 09:50:00,51.62,51.66,51.6,51.63,18600.0,30.1067,30.13,30.095,30.1125,18600.0
2012-06-06 09:55:00,51.63,51.68,51.62,51.66,21900.0,30.1125,30.1417,30.1067,30.13,21900.0
2012-06-06 10:00:00,51.68,51.73,51.67,51.69,29800.0,30.1417,30.1708,30.1358,30.1475,29800.0
2012-06-06 10:05:00,51.68,51.75,51.67,51.73,64900.0,30.1417,30.1825,30.1358,30.1708,64900.0
2012-06-06 10:10:00,51.73,51.75,51.71,51.73,16300.0,30.1708,30.1825,30.1592,30.1708,16300.0
2012-06-06 10:15:00,51.72,51.74,51.61,51.62,9400.0,30.165,30.1767,30.1008,30.1067,9400.0
2012-06-06 10:20:00,51.62,51.64,51.61,51.63,8400.0,30.1067,30.1183,30.1008,30.1125,8400.0
2012-06-06 10:25:00,51.64,51.66,51.62,51.62,15600.0,30.1183,30.13,30.1067,30.1067,15600.0
2012-06-06 10:30:00,51.62,51.69,51.6,51.69,12700.0,30.1067,30.1475,30.095,30.1475,12700.0
2012-06-06 10:35:00,51.69,51.73,51.65,51.65,19700.0,30.1475,30.1708,30.1242,30.1242,19700.0
2012-06-06 10:40:00,51.64,51.7,51.63,51.69,24100.0,30.1183,30.1533,30.1125,30.1475,24100.0
2012-06-06 10:45:00,51.69,51.76,51.69,51.76,16500.0,30.1475,30.1883,30.1475,30.1883,16500.0
2012-06-06 10:50:00,51.76,51.78,51.75,51.75,9500.0,30.1883,30.2,30.1825,30.1825,9500.0
2012-06-06 10:55:00,51.76,51.8,51.75,51.8,9400.0,30.1883,30.2117,30.1825,30.2117,9400.0
2012-06-06 11:00:00,51.8,51.81,51.76,51.77,9800.0,30.2117,30.2175,30.1883,30.1942,9800.0
2012-06-06 11:05:00,51.78,51.84,51.77,51.84,6600.0,30.2,30.235,30.1942,30.235,6600.0
2012-06-06 11:10:00,51.84,51.9,51.84,51.9,14600.0,30.235,30.27,30.235,30.27,14600.0
2012-06-06 11:15:00,51.89,51.92,51.88,51.92,6800.0,30.2641,30.2816,30.2583,30.2816,6800.0
2012-06-06 11:20:00,51.92,51.99,51.92,51.97,11600.0,30.2816,30.3225,30.2816,30.3108,11600.0
2012-06-06 11:25:00,51.98,52.02,51.96,52.02,14000.0,30.3166,30.34,30.305,30.34,14000.0
2012-06-06 11:30:00,52.02,52.02,51.95,52.01,35100.0,30.34,30.34,30.2991,30.3341,35100.0
2012-06-06 11:35:00,52.02,52.02,51.97,52.01,11500.0,30.34,30.34,30.3108,30.3341,11500.0
2012-06-06 11:40:00,52.01,52.01,51.99,52.01,6800.0,30.3341,30.3341,30.3225,30.3341,6800.0
2012-06-06 11:45:00,52.01,52.05,52.01,52.04,14500.0,30.3341,30.3575,30.3341,30.3516,14500.0
2012-06-06 11:50:00,52.04,52.05,51.98,51.98,8400.0,30.3516,30.3575,30.3166,30.3166,8400.0
2012-06-06 11:55:00,51.99,51.99,51.95,51.97,6500.0,30.3225,30.3225,30.2991,30.3108,6500.0
2012-06-06 12:00:00,51.97,52.07,51.97,52.06,31900.0,30.3108,30.3691,30.3108,30.3633,31900.0
2012-06-06 12:05:00,52.06,52.09,52.06,52.08,22100.0,30.3633,30.3808,30.3633,30.375,22100.0
2012-06-06 12:10:00,52.09,52.15,52.08,52.14,47700.0,30.3808,30.4158,30.375,30.41,47700.0
2012-06-06 12:15:00,52.13,52.13,52.11,52.11,9600.0,30.4041,30.4041,30.3925,30.3925,9600.0
2012-06-06 12:20:00,52.11,52.14,52.11,52.14,11700.0,30.3925,30.41,30.3925,30.41,11700.0
2012-06-06 12:25:00,52.13,52.14,52.12,52.12,18700.0,30.4041,30.41,30.3983,30.3983,18700.0
2012-06-06 12:30:00,52.12,52.12,52.07,52.07,15200.0,30.3983,30.3983,30.3691,30.3691,15200.0
2012-06-06 12:35:00,52.08,52.11,52.08,52.09,9000.0,30.375,30.3925,30.375,30.3808,9000.0
2012-06-06 12:40:00,52.08,52.12,52.08,52.11,29200.0,30.375,30.3983,30.375,30.3925,29200.0
2012-06-06 12:45:00,52.11,52.11,52.09,52.1,20600.0,30.3925,30.3925,30.3808,30.3866,20600.0
2012-06-06 12:50:00,52.1,52.1,52.08,52.09,26800.0,30.3866,30.3866,30.375,30.3808,26800.0
2012-06-06 12:55:00,52.09,52.12,52.09,52.09,13300.0,30.3808,30.3983,30.3808,30.3808,13300.0
2012-06-06 13:00:00,52.09,52.1,52.08,52.1,19500.0,30.3808,30.3866,30.375,30.3866,19500.0
2012-06-06 13:05:00,52.09,52.1,52.03,52.03,13600.0,30.3808,30.3866,30.3458,30.3458,13600.0
2012-06-06 13:10:00,52.03,52.04,52.02,52.02,6900.0,30.3458,30.3516,30.34,30.34,6900.0
2012-06-06 13:15:00,52.02,52.03,52.0,52.03,14600.0,30.34,30.3458,30.3283,30.3458,14600.0
2012-06-06 13:20:00,52.04,52.1,52.03,52.07,50000.0,30.3516,30.3866,30.3458,30.3691,50000.0
2012-06-06 13:25:00,52.07,52.11,52.06,52.1,22100.0,30.3691,30.3925,30.3633,30.3866,22100.0
2012-06-06 13:30:00,52.1,52.11,52.08,52.1,32700.0,30.3866,30.3925,30.375,30.3866,32700.0
2012-06-06 13:35:00,52.09,52.1,52.07,52.08,14900.0,30.3808,30.3866,30.3691,30.375,14900.0
2012-06-06 13:40:00,52.08,52.08,52.04,52.07,12300.0,30.375,30.375,30.3516,30.3691,12300.0
2012-06-06 13:45:00,52.07,52.09,52.06,52.09,18200.0,30.3691,30.3808,30.3633,30.3808,18200.0
2012-06-06 13:50:00,52.08,52.08,52.04,52.06,29400.0,30.375,30.375,30.3516,30.3633,29400.0
2012-06-06 13:55:00,52.07,52.11,52.06,52.1,18900.0,30.3691,30.3925,30.3633,30.3866,18900.0
2012-06-06 14:00:00,52.1,52.15,52.09,52.11,60800.0,30.3866,30.4158,30.3808,30.3925,60800.0
2012-06-06 14:05:00,52.11,52.11,52.09,52.1,47700.0,30.3925,30.3925,30.3808,30.3866,47700.0
2012-06-06 14:10:00,52.1,52.11,52.08,52.08,37200.0,30.3866,30.3925,30.375,30.375,37200.0
2012-06-06 14:15:00,52.08,52.11,52.07,52.11,17900.0,30.375,30.3925,30.3691,30.3925,17900.0
2012-06-06 14:20:00,52.11,52.11,52.09,52.1,28500.0,30.3925,30.3925,30.3808,30.3866,28500.0
2012-06-06 14:25:00,52.09,52.11,52.09,52.1,29300.0,30.3808,30.3925,30.3808,30.3866,29300.0
2012-06-06 14:30:00,52.1,52.11,52.08,52.09,39200.0,30.3866,30.3925,30.375,30.3808,39200.0
2012-06-06 14:35:00,52.09,52.14,52.08,52.11,43100.0,30.3808,30.41,30.375,30.3925,43100.0
2012-06-06 14:40:00,52.11,52.13,52.1,52.12,12500.0,30.3925,30.4041,30.3866,30.3983,12500.0
2012-06-06 14:45:00,52.12,52.13,52.11,52.12,23500.0,30.3983,30.4041,30.3925,30.3983,23500.0
2012-06-06 14:50:00,52.12,52.13,52.11,52.12,20900.0,30.3983,30.4041,30.3925,30.3983,20900.0
2012-06-06 14:55:00,52.13,52.14,52.11,52.12,51500.0,30.4041,30.41,30.3925,30.3983,51500.0
2012-06-06 15:00:00,52.14,52.14,52.11,52.14,35600.0,30.41,30.41,30.3925,30.41,35600.0
2012-06-06 15:05:00,52.13,52.14,52.11,52.12,37900.0,30.4041,30.41,30.3925,30.3983,37900.0
2012-06-06 15:10:00,52.12,52.14,52.1,52.11,22700.0,30.3983,30.41,30.3866,30.3925,22700.0
2012-06-06 15:15:00,52.11,52.12,52.09,52.09,17600.0,30.3925,30.3983,30.3808,30.3808,17600.0
2012-06-06 15:20:00,52.09,52.11,52.08,52.1,42300.0,30.3808,30.3925,30.375,30.3866,42300.0
2012-06-06 15:25:00,52.1,52.12,52.07,52.07,29700.0,30.3866,30.3983,30.3691,30.3691,29700.0
2012-06-06 15:30:00,52.08,52.1,52.07,52.1,27900.0,30.375,30.3866,30.3691,30.3866,27900.0
2012-06-06 15:35:00,52.1,52.11,52.06,52.07,41300.0,30.3866,30.3925,30.3633,30.3691,41300.0
2012-06-06 15:40:00,52.07,52.1,52.06,52.08,47300.0,30.3691,30.3866,30.3633,30.375,47300.0
2012-06-06 15:45:00,52.08,52.12,52.05,52.09,114900.0,30.375,30.3983,30.3575,30.3808,114900.0
2012-06-06 15:50:00,52.09,52.15,52.08,52.14,100000.0,30.3808,30.4158,30.375,30.41,100000.0
2012-06-06 15:55:00,52.13,52.23,52.11,52.23,208100.0,30.4041,30.4624,30.3925,30.4624,208100.0
2012-06-07 09:30:00,52.47,52.6,52.42,52.54,72300.0,30.6024,30.6782,30.5733,30.6433,72300.0
2012-06-07 09:35:00,52.54,52.63,52.48,52.63,47300.0,30.6433,30.6957,30.6083,30.6957,47300.0
2012-06-07 09:40:00,52.61,52.63,52.58,52.58,31300.0,30.6841,30.6957,30.6666,30.6666,31300.0
2012-06-07 09:45:00,52.58,52.64,52.55,52.61,86500.0,30.6666,30.7016,30.6491,30.6841,86500.0
2012-06-07 09:50:00,52.61,52.64,52.57,52.63,46800.0,30.6841,30.7016,30.6607,30.6957,46800.0
2012-06-07 09:55:00,52.62,52.63,52.56,52.61,59600.0,30.6899,30.6957,30.6549,30.6841,59600.0
2012-06-07 10:00:00,52.58,52.63,52.51,52.6,74900.0,30.6666,30.6957,30.6258,30.6782,74900.0
2012-06-07 10:05:00,52.6,52.69,52.59,52.69,86600.0,30.6782,30.7307,30.6724,30.7307,86600.0
2012-06-07 10:10:00,52.67,52.7,52.63,52.67,89700.0,30.7191,30.7366,30.6957,30.7191,89700.0
2012-06-07 10:15:00,52.68,52.69,52.59,52.68,50800.0,30.7249,30.7307,30.6724,30.7249,50800.0
2012-06-07 10:20:00,52.67,52.74,52.65,52.73,25100.0,30.7191,30.7599,30.7074,30.7541,25100.0
2012-06-07 10:25:00,52.73,52.79,52.72,52.76,26100.0,30.7541,30.7891,30.7482,30.7716,26100.0
2012-06-07 10:30:00,52.78,52.79,52.74,52.75,36300.0,30.7832,30.7891,30.7599,30.7657,36300.0
2012-06-07 10:35:00,52.75,52.79,52.72,52.75,93500.0,30.7657,30.7891,30.7482,30.7657,93500.0
2012-06-07 10:40:00,52.75,52.77,52.73,52.77,46300.0,30.7657,30.7774,30.7541,30.7774,46300.0
2012-06-07 10:45:00,52.77,52.79,52.75,52.79,30900.0,30.7774,30.7891,30.7657,30.7891,30900.0
2012-06-07 10:50:00,52.77,52.79,52.74,52.79,24800.0,30.7774,30.7891,30.7599,30.7891,24800.0
2012-06-07 10:55:00,52.79,52.83,52.76,52.8,23800.0,30.7891,30.8124,30.7716,30.7949,23800.0
2012-06-07 11:00:00,52.81,52.83,52.76,52.82,23500.0,30.8007,30.8124,30.7716,30.8066,23500.0
2012-06-07 11:05:00,52.82,52.83,52.79,52.8,44800.0,30.8066,30.8124,30.7891,30.7949,44800.0
2012-06-07 11:10:00,52.8,52.82,52.75,52.75,28500.0,30.7949,30.8066,30.7657,30.7657,28500.0
2012-06-07 11:15:00,52.75,52.79,52.71,52.76,19100.0,30.7657,30.7891,30.7424,30.7716,19100.0
2012-06-07 11:20:00,52.77,52.82,52.76,52.81,16800.0,30.7774,30.8066,30.7716,30.8007,16800.0
2012-06-07 11:25:00,52.82,52.82,52.78,52.8,11200.0,30.8066,30.8066,30.7832,30.7949,11200.0
2012-06-07 11:30:00,52.81,52.82,52.76,52.78,40100.0,30.8007,30.8066,30.7716,30.7832,40100.0
2012-06-07 11:35:00,52.76,52.81,52.75,52.81,29200.0,30.7716,30.8007,30.7657,30.8007,29200.0
2012-06-07 11:40:00,52.8,52.82,52.8,52.81,11400.0,30.7949,30.8066,30.7949,30.8007,11400.0
2012-06-07 11:45:00,52.82,52.83,52.77,52.8,55100.0,30.8066,30.8124,30.7774,30.7949,55100.0
2012-06-07 11:50:00,52.8,52.83,52.77,52.77,25800.0,30.7949,30.8124,30.7774,30.7774,25800.0
2012-06-07 11:55:00,52.77,52.79,52.76,52.79,27700.0,30.7774,30.7891,30.7716,30.7891,27700.0
2012-06-07 12:00:00,52.78,52.78,52.71,52.73,21400.0,30.7832,30.7832,30.7424,30.7541,21400.0
2012-06-07 12:05:00,52.73,52.75,52.72,52.74,9100.0,30.7541,30.7657,30.7482,30.7599,9100.0
2012-06-07 12:10:00,52.75,52.78,52.75,52.77,15800.0,30.7657,30.7832,30.7657,30.7774,15800.0
2012-06-07 12:15:00,52.78,52.8,52.75,52.77,18800.0,30.7832,30.7949,30.7657,30.7774,18800.0
2012-06-07 12:20:00,52.76,52.78,52.7,52.71,23500.0,30.7716,30.7832,30.7366,30.7424,23500.0
2012-06-07 12:25:00,52.72,52.79,52.71,52.78,21900.0,30.7482,30.7891,30.7424,30.7832,21900.0
2012-06-07 12:30:00,52.77,52.78,52.73,52.75,17500.0,30.7774,30.7832,30.7541,30.7657,17500.0
2012-06-07 12:35:00,52.75,52.79,52.74,52.78,24100.0,30.7657,30.7891,30.7599,30.7832,24100.0
2012-06-07 12:40:00,52.78,52.79,52.73,52.74,11700.0,30.7832,30.7891,30.7541,30.7599,11700.0
2012-06-07 12:45:00,52.74,52.77,52.73,52.76,14600.0,30.7599,30.7774,30.7541,30.7716,14600.0
2012-06-07 12:50:00,52.76,52.81,52.75,52.8,6100.0,30.7716,30.8007,30.7657,30.7949,6100.0
2012-06-07 12:55:00,52.8,52.82,52.79,52.79,15200.0,30.7949,30.8066,30.7891,30.7891,15200.0
2012-06-07 13:00:00,52.79,52.82,52.77,52.82,15200.0,30.7891,30.8066,30.7774,30.8066,15200.0
2012-06-07 13:05:00,52.81,52.82,52.8,52.82,22800.0,30.8007,30.8066,30.7949,30.8066,22800.0
2012-06-07 13:10:00,52.82,52.82,52.8,52.82,23200.0,30.8066,30.8066,30.7949,30.8066,23200.0
2012-06-07 13:15:00,52.82,52.83,52.81,52.83,54100.0,30.8066,30.8124,30.8007,30.8124,54100.0
2012-06-07 13:20:00,52.82,52.84,52.8,52.81,24000.0,30.8066,30.8182,30.7949,30.8007,24000.0
2012-06-07 13:25:00,52.81,52.83,52.77,52.78,27800.0,30.8007,30.8124,30.7774,30.7832,27800.0
2012-06-07 13:30:00,52.76,52.82,52.76,52.81,26400.0,30.7716,30.8066,30.7716,30.8007,26400.0
2012-06-07 13:35:00,52.8,52.81,52.78,52.8,16100.0,30.7949,30.8007,30.7832,30.7949,16100.0
2012-06-07 13:40:00,52.8,52.82,52.79,52.82,19200.0,30.7949,30.8066,30.7891,30.8066,19200.0
2012-06-07 13:45:00,52.82,52.86,52.82,52.86,17200.0,30.8066,30.8299,30.8066,30.8299,17200.0
2012-06-07 13:50:00,52.86,52.87,52.82,52.82,15500.0,30.8299,30.8357,30.8066,30.8066,15500.0
2012-06-07 13:55:00,52.82,52.85,52.79,52.8,50100.0,30.8066,30.8241,30.7891,30.7949,50100.0
2012-06-07 14:00:00,52.8,52.84,52.78,52.84,19900.0,30.7949,30.8182,30.7832,30.8182,19900.0
2012-06-07 14:05:00,52.83,52.85,52.75,52.75,40300.0,30.8124,30.8241,30.7657,30.7657,40300.0
2012-06-07 14:10:00,52.74,52.8,52.74,52.8,11500.0,30.7599,30.7949,30.7599,30.7949,11500.0
2012-06-07 14:15:00,52.8,52.83,52.79,52.8,45200.0,30.7949,30.8124,30.7891,30.7949,45200.0
2012-06-07 14:20:00,52.8,52.81,52.78,52.79,20100.0,30.7949,30.8007,30.7832,30.7891,20100.0
2012-06-07 14:25:00,52.78,52.79,52.75,52.77,28000.0,30.7832,30.7891,30.7657,30.7774,28000.0
2012-06-07 14:30:00,52.77,52.78,52.72,52.73,25000.0,30.7774,30.7832,30.7482,30.7541,25000.0
2012-06-07 14:35:00,52.72,52.76,52.72,52.75,26400.0,30.7482,30.7716,30.7482,30.7657,26400.0
2012-06-07 14:40:00,52.75,52.79,52.75,52.79,17400.0,30.7657,30.7891,30.7657,30.7891,17400.0
2012-06-07 14:45:00,52.78,52.79,52.76,52.76,18200.0,30.7832,30.7891,30.7716,30.7716,18200.0
2012-06-07 14:50:00,52.76,52.77,52.74,52.77,13900.0,30.7716,30.7774,30.7599,30.7774,13900.0
2012-06-07 14:55:00,52.76,52.79,52.76,52.76,27000.0,30.7716,30.7891,30.7716,30.7716,27000.0
2012-06-07 15:00:00,52.76,52.78,52.73,52.76,31700.0,30.7716,30.7832,30.7541,30.7716,31700.0
2012-06-07 15:05:00,52.75,52.78,52.72,52.78,29300.0,30.7657,30.7832,30.7482,30.7832,29300.0
2012-06-07 15:10:00,52.78,52.82,52.78,52.81,26500.0,30.7832,30.8066,30.7832,30.8007,26500.0
2012-06-07 15:15:00,52.82,52.82,52.76,52.76,38500.0,30.8066,30.8066,30.7716,30.7716,38500.0
2012-06-07 15:20:00,52.76,52.82,52.74,52.82,49000.0,30.7716,30.8066,30.7599,30.8066,49000.0
2012-06-07 15:25:00,52.82,52.82,52.79,52.8,28600.0,30.8066,30.8066,30.7891,30.7949,28600.0
2012-06-07 15:30:00,52.8,52.8,52.75,52.78,29100.0,30.7949,30.7949,30.7657,30.7832,29100.0
2012-06-07 15:35:00,52.77,52.8,52.74,52.74,23500.0,30.7774,30.7949,30.7599,30.7599,23500.0
2012-06-07 15:40:00,52.75,52.8,52.74,52.8,50500.0,30.7657,30.7949,30.7599,30.7949,50500.0
2012-06-07 15:45:00,52.8,52.84,52.73,52.77,94000.0,30.7949,30.8182,30.7541,30.7774,94000.0
2012-06-07 15:50:00,52.77,52.78,52.69,52.71,59900.0,30.7774,30.7832,30.7307,30.7424,59900.0
2012-06-07 15:55:00,52.72,52.79,52.72,52.75,171300.0,30.7482,30.7891,30.7482,30.7657,171300.0
2012-06-08 09:30:00,52.74,52.98,52.74,52.92,77100.0,30.7599,30.8999,30.7599,30.8649,77100.0
2012-06-08 09:35:00,52.94,52.99,52.89,52.95,22100.0,30.8765,30.9057,30.8474,30.8824,22100.0
2012-06-08 09:40:00,52.92,52.99,52.92,52.98,31200.0,30.8649,30.9057,30.8649,30.8999,31200.0
2012-06-08 09:45:00,52.97,52.99,52.92,52.96,25500.0,30.894,30.9057,30.8649,30.8882,25500.0
2012-06-08 09:50:00,52.96,52.97,52.91,52.93,29400.0,30.8882,30.894,30.859,30.8707,29400.0
2012-06-08 09:55:00,52.93,52.95,52.82,52.87,44400.0,30.8707,30.8824,30.8066,30.8357,44400.0
2012-06-08 10:00:00,52.86,52.89,52.83,52.88,39800.0,30.8299,30.8474,30.8124,30.8416,39800.0
2012-06-08 10:05:00,52.87,52.91,52.85,52.9,34300.0,30.8357,30.859,30.8241,30.8532,34300.0
2012-06-08 10:10:00,52.89,52.93,52.86,52.86,24200.0,30.8474,30.8707,30.8299,30.8299,24200.0
2012-06-08 10:15:00,52.86,52.93,52.85,52.92,29700.0,30.8299,30.8707,30.8241,30.8649,29700.0
2012-06-08 10:20:00,52.91,52.93,52.87,52.91,20200.0,30.859,30.8707,30.8357,30.859,20200.0
2012-06-08 10:25:00,52.91,52.95,52.88,52.94,24300.0,30.859,30.8824,30.8416,30.8765,24300.0
2012-06-08 10:30:00,52.93,52.95,52.88,52.89,42300.0,30.8707,30.8824,30.8416,30.8474,42300.0
2012-06-08 10:35:00,52.9,52.9,52.88,52.89,27100.0,30.8532,30.8532,30.8416,30.8474,27100.0
2012-06-08 10:40:00,52.88,52.91,52.88,52.88,33600.0,30.8416,30.859,30.8416,30.8416,33600.0
2012-06-08 10:45:00,52.88,52.91,52.88,52.89,37600.0,30.8416,30.859,30.8416,30.8474,37600.0
2012-06-08 10:50:00,52.88,52.91,52.88,52.9,53600.0,30.8416,30.859,30.8416,30.8532,53600.0
2012-06-08 10:55:00,52.9,52.99,52.9,52.99,20000.0,30.8532,30.9057,30.8532,30.9057,20000.0
2012-06-08 11:00:00,52.99,53.0,52.97,52.99,21200.0,30.9057,30.9115,30.894,30.9057,21200.0
2012-06-08 11:05:00,52.99,53.0,52.97,53.0,25100.0,30.9057,30.9115,30.894,30.9115,25100.0
2012-06-08 11:10:00,53.0,53.05,52.98,53.05,53500.0,30.9115,30.9407,30.8999,30.9407,53500.0
2012-06-08 11:15:00,53.04,53.11,53.04,53.1,28800.0,30.9349,30.9757,30.9349,30.9699,28800.0
2012-06-08 11:20:00,53.1,53.17,53.09,53.16,21500.0,30.9699,31.0107,30.964,31.0049,21500.0
2012-06-08 11:25:00,53.15,53.2,53.15,53.16,22500.0,30.999,31.0282,30.999,31.0049,22500.0
2012-06-08 11:30:00,53.15,53.21,53.13,53.19,18500.0,30.999,31.034,30.9874,31.0224,18500.0
2012-06-08 11:35:00,53.19,53.21,53.15,53.21,27300.0,31.0224,31.034,30.999,31.034,27300.0
2012-06-08 11:40:00,53.21,53.22,53.19,53.2,38600.0,31.034,31.0399,31.0224,31.0282,38600.0
2012-06-08 11:45:00,53.19,53.21,53.16,53.21,40400.0,31.0224,31.034,31.0049,31.034,40400.0
2012-06-08 11:50:00,53.2,53.22,53.19,53.2,12300.0,31.0282,31.0399,31.0224,31.0282,12300.0
2012-06-08 11:55:00,53.21,53.21,53.14,53.16,12500.0,31.034,31.034,30.9932,31.0049,12500.0
2012-06-08 12:00:00,53.16,53.2,53.14,53.16,13600.0,31.0049,31.0282,30.9932,31.0049,13600.0
2012-06-08 12:05:00,53.17,53.23,53.17,53.17,20600.0,31.0107,31.0457,31.0107,31.0107,20600.0
2012-06-08 12:10:00,53.17,53.22,53.16,53.21,13900.0,31.0107,31.0399,31.0049,31.034,13900.0
2012-06-08 12:15:00,53.2,53.2,53.17,53.2,9500.0,31.0282,31.0282,31.0107,31.0282,9500.0
2012-06-08 12:20:00,53.18,53.19,53.14,53.16,15800.0,31.0165,31.0224,30.9932,31.0049,15800.0
2012-06-08 12:25:00,53.17,53.22,53.17,53.22,15100.0,31.0107,31.0399,31.0107,31.0399,15100.0
2012-06-08 12:30:00,53.22,53.27,53.21,53.26,27400.0,31.0399,31.069,31.034,31.0632,27400.0
2012-06-08 12:35:00,53.26,53.28,53.24,53.26,18500.0,31.0632,31.0748,31.0515,31.0632,18500.0
2012-06-08 12:40:00,53.25,53.29,53.25,53.29,12200.0,31.0573,31.0807,31.0573,31.0807,12200.0
2012-06-08 12:45:00,53.28,53.29,53.25,53.27,20400.0,31.0748,31.0807,31.0573,31.069,20400.0
2012-06-08 12:50:00,53.28,53.3,53.28,53.3,12000.0,31.0748,31.0865,31.0748,31.0865,12000.0
2012-06-08 12:55:00,53.3,53.3,53.24,53.25,22300.0,31.0865,31.0865,31.0515,31.0573,22300.0
2012-06-08 13:00:00,53.25,53.28,53.25,53.28,12700.0,31.0573,31.0748,31.0573,31.0748,12700.0
2012-06-08 13:05:00,53.28,53.29,53.25,53.27,29000.0,31.0748,31.0807,31.0573,31.069,29000.0
2012-06-08 13:10:00,53.26,53.3,53.24,53.26,26600.0,31.0632,31.0865,31.0515,31.0632,26600.0
2012-06-08 13:15:00,53.24,53.25,53.21,53.22,12600.0,31.0515,31.0573,31.034,31.0399,12600.0
2012-06-08 13:20:00,53.22,53.23,53.2,53.23,15500.0,31.0399,31.0457,31.0282,31.0457,15500.0
2012-06-08 13:25:00,53.23,53.23,53.22,53.23,7800.0,31.0457,31.0457,31.0399,31.0457,7800.0
2012-06-08 13:30:00,53.22,53.23,53.19,53.21,23500.0,31.0399,31.0457,31.0224,31.034,23500.0
2012-06-08 13:35:00,53.21,53.25,53.2,53.21,39000.0,31.034,31.0573,31.0282,31.034,39000.0
2012-06-08 13:40:00,53.2,53.22,53.19,53.21,26000.0,31.0282,31.0399,31.0224,31.034,26000.0
2012-06-08 13:45:00,53.2,53.21,53.19,53.19,9000.0,31.0282,31.034,31.0224,31.0224,9000.0
2012-06-08 13:50:00,53.19,53.21,53.19,53.2,34400.0,31.0224,31.034,31.0224,31.0282,34400.0
2012-06-08 13:55:00,53.2,53.24,53.2,53.21,30000.0,31.0282,31.0515,31.0282,31.034,30000.0
2012-06-08 14:00:00,53.21,53.21,53.16,53.16,30300.0,31.034,31.034,31.0049,31.0049,30300.0
2012-06-08 14:05:00,53.16,53.2,53.16,53.19,20900.0,31.0049,31.0282,31.0049,31.0224,20900.0
2012-06-08 14:10:00,53.18,53.2,53.18,53.18,16900.0,31.0165,31.0282,31.0165,31.0165,16900.0
2012-06-08 14:15:00,53.19,53.19,53.16,53.17,15400.0,31.0224,31.0224,31.0049,31.0107,15400.0
2012-06-08 14:20:00,53.16,53.19,53.16,53.18,23600.0,31.0049,31.0224,31.0049,31.0165,23600.0
2012-06-08 14:25:00,53.19,53.19,53.17,53.19,10800.0,31.0224,31.0224,31.0107,31.0224,10800.0
2012-06-08 14:30:00,53.18,53.19,53.15,53.17,18200.0,31.0165,31.0224,30.999,31.0107,18200.0
2012-06-08 14:35:00,53.17,53.22,53.16,53.22,28000.0,31.0107,31.0399,31.0049,31.0399,28000.0
2012-06-08 14:40:00,53.22,53.25,53.21,53.23,15000.0,31.0399,31.0573,31.034,31.0457,15000.0
2012-06-08 14:45:00,53.25,53.25,53.2,53.21,8600.0,31.0573,31.0573,31.0282,31.034,8600.0
2012-06-08 14:50:00,53.2,53.23,53.19,53.22,29900.0,31.0282,31.0457,31.0224,31.0399,29900.0
2012-06-08 14:55:00,53.23,53.24,53.22,53.23,11900.0,31.0457,31.0515,31.0399,31.0457,11900.0
2012-06-08 15:00:00,53.23,53.23,53.18,53.19,20600.0,31.0457,31.0457,31.0165,31.0224,20600.0
2012-06-08 15:05:00,53.19,53.2,53.18,53.2,29500.0,31.0224,31.0282,31.0165,31.0282,29500.0
2012-06-08 15:10:00,53.19,53.26,53.19,53.25,29300.0,31.0224,31.0632,31.0224,31.0573,29300.0
2012-06-08 15:15:00,53.24,53.26,53.23,53.23,14400.0,31.0515,31.0632,31.0457,31.0457,14400.0
2012-06-08 15:20:00,53.23,53.24,53.19,53.19,14000.0,31.0457,31.0515,31.0224,31.0224,14000.0
2012-06-08 15:25:00,53.19,53.2,53.15,53.17,31200.0,31.0224,31.0282,30.999,31.0107,31200.0
2012-06-08 15:30:00,53.17,53.18,53.14,53.15,44700.0,31.0107,31.0165,30.9932,30.999,44700.0
2012-06-08 15:35:00,53.15,53.16,53.11,53.11,43000.0,30.999,31.0049,30.9757,30.9757,43000.0
2012-06-08 15:40:00,53.12,53.14,53.1,53.12,40300.0,30.9815,30.9932,30.9699,30.9815,40300.0
2012-06-08 15:45:00,53.13,53.26,53.12,53.26,138300.0,30.9874,31.0632,30.9815,31.0632,138300.0
2012-06-08 15:50:00,53.26,53.26,53.21,53.25,156400.0,31.0632,31.0632,31.034,31.0573,156400.0
2012-06-08 15:55:00,53.25,53.26,53.19,53.22,176500.0,31.0573,31.0632,31.0224,31.0399,176500.0
2012-06-11 09:30:00,53.41,53.47,53.16,53.26,43100.0,31.1507,31.1857,31.0049,31.0632,43100.0
2012-06-11 09:35:00,53.22,53.49,53.22,53.39,27600.0,31.0399,31.1973,31.0399,31.139,27600.0
2012-06-11 09:40:00,53.43,53.58,53.39,53.5,29400.0,31.1623,31.2498,31.139,31.2032,29400.0
2012-06-11 09:45:00,53.52,53.53,53.39,53.43,14200.0,31.2148,31.2207,31.139,31.1623,14200.0
2012-06-11 09:50:00,53.44,53.44,53.35,53.37,29800.0,31.1682,31.1682,31.1157,31.1273,29800.0
2012-06-11 09:55:00,53.35,53.38,53.25,53.25,36300.0,31.1157,31.1332,31.0573,31.0573,36300.0
2012-06-11 10:00:00,53.24,53.48,53.22,53.48,25500.0,31.0515,31.1915,31.0399,31.1915,25500.0
2012-06-11 10:05:00,53.47,53.57,53.47,53.56,21800.0,31.1857,31.244,31.1857,31.2382,21800.0
2012-06-11 10:10:00,53.56,53.58,53.5,53.51,23400.0,31.2382,31.2498,31.2032,31.209,23400.0
2012-06-11 10:15:00,53.53,53.57,53.5,53.5,14900.0,31.2207,31.244,31.2032,31.2032,14900.0
2012-06-11 10:20:00,53.51,53.52,53.42,53.43,20000.0,31.209,31.2148,31.1565,31.1623,20000.0
2012-06-11 10:25:00,53.44,53.5,53.44,53.48,13700.0,31.1682,31.2032,31.1682,31.1915,13700.0
2012-06-11 10:30:00,53.47,53.5,53.45,53.5,20800.0,31.1857,31.2032,31.174,31.2032,20800.0
2012-06-11 10:35:00,53.49,53.5,53.45,53.45,10600.0,31.1973,31.2032,31.174,31.174,10600.0
2012-06-11 10:40:00,53.44,53.44,53.32,53.36,39300.0,31.1682,31.1682,31.0982,31.1215,39300.0
2012-06-11 10:45:00,53.35,53.4,53.33,53.4,13400.0,31.1157,31.1448,31.104,31.1448,13400.0
2012-06-11 10:50:00,53.4,53.4,53.37,53.39,8800.0,31.1448,31.1448,31.1273,31.139,8800.0
2012-06-11 10:55:00,53.39,53.39,53.31,53.34,41300.0,31.139,31.139,31.0923,31.1098,41300.0
2012-06-11 11:00:00,53.33,53.33,53.27,53.28,24800.0,31.104,31.104,31.069,31.0748,24800.0
2012-06-11 11:05:00,53.28,53.28,53.22,53.25,14400.0,31.0748,31.0748,31.0399,31.0573,14400.0
2012-06-11 11:10:00,53.24,53.24,53.16,53.17,14300.0,31.0515,31.0515,31.0049,31.0107,14300.0
2012-06-11 11:15:00,53.18,53.2,53.15,53.15,11200.0,31.0165,31.0282,30.999,30.999,11200.0
2012-06-11 11:20:00,53.14,53.15,53.13,53.13,13500.0,30.9932,30.999,30.9874,30.9874,13500.0
2012-06-11 11:25:00,53.13,53.15,53.12,53.15,14800.0,30.9874,30.999,30.9815,30.999,14800.0
2012-06-11 11:30:00,53.14,53.16,53.12,53.15,17700.0,30.9932,31.0049,30.9815,30.999,17700.0
2012-06-11 11:35:00,53.15,53.16,53.13,53.15,42500.0,30.999,31.0049,30.9874,30.999,42500.0
2012-06-11 11:40:00,53.14,53.16,53.14,53.15,21500.0,30.9932,31.0049,30.9932,30.999,21500.0
2012-06-11 11:45:00,53.13,53.16,53.13,53.14,13500.0,30.9874,31.0049,30.9874,30.9932,13500.0
2012-06-11 11:50:00,53.14,53.16,53.11,53.14,22500.0,30.9932,31.0049,30.9757,30.9932,22500.0
2012-06-11 11:55:00,53.14,53.17,53.12,53.16,22400.0,30.9932,31.0107,30.9815,31.0049,22400.0
2012-06-11 12:00:00,53.16,53.16,53.14,53.14,19100.0,31.0049,31.0049,30.9932,30.9932,19100.0
2012-06-11 12:05:00,53.15,53.21,53.14,53.19,36000.0,30.999,31.034,30.9932,31.0224,36000.0
2012-06-11 12:10:00,53.19,53.2,53.16,53.17,16900.0,31.0224,31.0282,31.0049,31.0107,16900.0
2012-06-11 12:15:00,53.16,53.16,53.13,53.13,8700.0,31.0049,31.0049,30.9874,30.9874,8700.0
2012-06-11 12:20:00,53.13,53.16,53.13,53.15,7200.0,30.9874,31.0049,30.9874,30.999,7200.0
2012-06-11 12:25:00,53.15,53.16,53.15,53.15,9200.0,30.999,31.0049,30.999,30.999,9200.0
2012-06-11 12:30:00,53.15,53.15,53.13,53.13,18500.0,30.999,30.999,30.9874,30.9874,18500.0
2012-06-11 12:35:00,53.13,53.14,53.09,53.09,34600.0,30.9874,30.9932,30.964,30.964,34600.0
2012-06-11 12:40:00,53.08,53.09,53.07,53.09,14900.0,30.9582,30.964,30.9524,30.964,14900.0
2012-06-11 12:45:00,53.09,53.11,53.09,53.09,14800.0,30.964,30.9757,30.964,30.964,14800.0
2012-06-11 12:50:00,53.1,53.14,53.1,53.13,7700.0,30.9699,30.9932,30.9699,30.9874,7700.0
2012-06-11 12:55:00,53.12,53.14,53.11,53.14,14500.0,30.9815,30.9932,30.9757,30.9932,14500.0
2012-06-11 13:00:00,53.13,53.15,53.11,53.15,11500.0,30.9874,30.999,30.9757,30.999,11500.0
2012-06-11 13:05:00,53.15,53.2,53.15,53.2,6100.0,30.999,31.0282,30.999,31.0282,6100.0
2012-06-11 13:10:00,53.2,53.21,53.19,53.21,16900.0,31.0282,31.034,31.0224,31.034,16900.0
2012-06-11 13:15:00,53.21,53.22,53.19,53.22,10200.0,31.034,31.0399,31.0224,31.0399,10200.0
2012-06-11 13:20:00,53.22,53.22,53.19,53.2,10400.0,31.0399,31.0399,31.0224,31.0282,10400.0
2012-06-11 13:25:00,53.2,53.2,53.15,53.16,7900.0,31.0282,31.0282,30.999,31.0049,7900.0
2012-06-11 13:30:00,53.16,53.17,53.11,53.13,15100.0,31.0049,31.0107,30.9757,30.9874,15100.0
2012-06-11 13:35:00,53.13,53.18,53.13,53.14,9300.0,30.9874,31.0165,30.9874,30.9932,9300.0
2012-06-11 13:40:00,53.14,53.15,53.14,53.14,4600.0,30.9932,30.999,30.9932,30.9932,4600.0
2012-06-11 13:45:00,53.14,53.15,53.13,53.14,4200.0,30.9932,30.999,30.9874,30.9932,4200.0
2012-06-11 13:50:00,53.15,53.16,53.14,53.15,9000.0,30.999,31.0049,30.9932,30.999,9000.0
2012-06-11 13:55:00,53.15,53.16,53.14,53.14,6100.0,30.999,31.0049,30.9932,30.9932,6100.0
2012-06-11 14:00:00,53.14,53.14,53.08,53.08,11200.0,30.9932,30.9932,30.9582,30.9582,11200.0
2012-06-11 14:05:00,53.08,53.11,53.07,53.08,9000.0,30.9582,30.9757,30.9524,30.9582,9000.0
2012-06-11 14:10:00,53.08,53.08,53.06,53.07,8200.0,30.9582,30.9582,30.9465,30.9524,8200.0
2012-06-11 14:15:00,53.08,53.09,53.04,53.04,13500.0,30.9582,30.964,30.9349,30.9349,13500.0
2012-06-11 14:20:00,53.03,53.04,52.99,52.99,26000.0,30.929,30.9349,30.9057,30.9057,26000.0
2012-06-11 14:25:00,52.99,53.0,52.96,52.97,12400.0,30.9057,30.9115,30.8882,30.894,12400.0
2012-06-11 14:30:00,52.97,53.0,52.97,52.99,113700.0,30.894,30.9115,30.894,30.9057,113700.0
2012-06-11 14:35:00,52.98,53.03,52.98,53.03,16300.0,30.8999,30.929,30.8999,30.929,16300.0
2012-06-11 14:40:00,53.03,53.08,53.03,53.08,47400.0,30.929,30.9582,30.929,30.9582,47400.0
2012-06-11 14:45:00,53.08,53.11,53.08,53.1,15500.0,30.9582,30.9757,30.9582,30.9699,15500.0
2012-06-11 14:50:00,53.1,53.1,53.05,53.07,12900.0,30.9699,30.9699,30.9407,30.9524,12900.0
2012-06-11 14:55:00,53.07,53.08,53.02,53.03,58000.0,30.9524,30.9582,30.9232,30.929,58000.0
2012-06-11 15:00:00,53.04,53.05,53.04,53.04,13700.0,30.9349,30.9407,30.9349,30.9349,13700.0
2012-06-11 15:05:00,53.03,53.04,53.0,53.0,15400.0,30.929,30.9349,30.9115,30.9115,15400.0
2012-06-11 15:10:00,53.0,53.01,52.99,52.99,24300.0,30.9115,30.9174,30.9057,30.9057,24300.0
2012-06-11 15:15:00,53.0,53.02,52.98,53.0,35100.0,30.9115,30.9232,30.8999,30.9115,35100.0
2012-06-11 15:20:00,53.0,53.03,52.99,53.03,13900.0,30.9115,30.929,30.9057,30.929,13900.0
2012-06-11 15:25:00,53.03,53.06,53.02,53.04,14300.0,30.929,30.9465,30.9232,30.9349,14300.0
2012-06-11 15:30:00,53.05,53.09,53.04,53.05,21800.0,30.9407,30.964,30.9349,30.9407,21800.0
2012-06-11 15:35:00,53.04,53.05,53.02,53.05,14000.0,30.9349,30.9407,30.9232,30.9407,14000.0
2012-06-11 15:40:00,53.05,53.08,53.05,53.06,16700.0,30.9407,30.9582,30.9407,30.9465,16700.0
2012-06-11 15:45:00,53.06,53.06,52.99,52.99,42700.0,30.9465,30.9465,30.9057,30.9057,42700.0
2012-06-11 15:50:00,52.98,52.99,52.86,52.86,68800.0,30.8999,30.9057,30.8299,30.8299,68800.0
2012-06-11 15:55:00,52.86,52.88,52.74,52.81,278800.0,30.8299,30.8416,30.7599,30.8007,278800.0
2012-06-12 09:30:00,52.8,52.81,52.6,52.64,37600.0,30.7949,30.8007,30.6782,30.7016,37600.0
2012-06-12 09:35:00,52.65,52.7,52.6,52.63,16600.0,30.7074,30.7366,30.6782,30.6957,16600.0
2012-06-12 09:40:00,52.64,52.68,52.56,52.61,26100.0,30.7016,30.7249,30.6549,30.6841,26100.0
2012-06-12 09:45:00,52.6,52.67,52.56,52.66,34800.0,30.6782,30.7191,30.6549,30.7132,34800.0
2012-06-12 09:50:00,52.66,52.66,52.59,52.59,25300.0,30.7132,30.7132,30.6724,30.6724,25300.0
2012-06-12 09:55:00,52.59,52.6,52.54,52.56,21300.0,30.6724,30.6782,30.6433,30.6549,21300.0
2012-06-12 10:00:00,52.56,52.61,52.5,52.51,35900.0,30.6549,30.6841,30.6199,30.6258,35900.0
2012-06-12 10:05:00,52.51,52.52,52.42,52.44,43500.0,30.6258,30.6316,30.5733,30.5849,43500.0
2012-06-12 10:10:00,52.44,52.47,52.37,52.39,29600.0,30.5849,30.6024,30.5441,30.5558,29600.0
2012-06-12 10:15:00,52.38,52.46,52.37,52.41,22200.0,30.5499,30.5966,30.5441,30.5674,22200.0
2012-06-12 10:20:00,52.42,52.53,52.41,52.52,26600.0,30.5733,30.6374,30.5674,30.6316,26600.0
2012-06-12 10:25:00,52.52,52.54,52.45,52.45,58000.0,30.6316,30.6433,30.5908,30.5908,58000.0
2012-06-12 10:30:00,52.45,52.5,52.39,52.47,24600.0,30.5908,30.6199,30.5558,30.6024,24600.0
2012-06-12 10:35:00,52.48,52.51,52.44,52.44,17000.0,30.6083,30.6258,30.5849,30.5849,17000.0
2012-06-12 10:40:00,52.45,52.51,52.44,52.5,10800.0,30.5908,30.6258,30.5849,30.6199,10800.0
2012-06-12 10:45:00,52.49,52.49,52.45,52.48,16900.0,30.6141,30.6141,30.5908,30.6083,16900.0
2012-06-12 10:50:00,52.49,52.49,52.4,52.43,15000.0,30.6141,30.6141,30.5616,30.5791,15000.0
2012-06-12 10:55:00,52.44,52.45,52.38,52.39,9100.0,30.5849,30.5908,30.5499,30.5558,9100.0
2012-06-12 11:00:00,52.4,52.42,52.38,52.41,17900.0,30.5616,30.5733,30.5499,30.5674,17900.0
2012-06-12 11:05:00,52.41,52.41,52.34,52.35,12500.0,30.5674,30.5674,30.5266,30.5324,12500.0
2012-06-12 11:10:00,52.34,52.43,52.33,52.42,16300.0,30.5266,30.5791,30.5208,30.5733,16300.0
2012-06-12 11:15:00,52.43,52.52,52.42,52.52,27400.0,30.5791,30.6316,30.5733,30.6316,27400.0
2012-06-12 11:20:00,52.53,52.66,52.53,52.6,31600.0,30.6374,30.7132,30.6374,30.6782,31600.0
2012-06-12 11:25:00,52.61,52.63,52.58,52.58,12600.0,30.6841,30.6957,30.6666,30.6666,12600.0
2012-06-12 11:30:00,52.58,52.61,52.58,52.61,8700.0,30.6666,30.6841,30.6666,30.6841,8700.0
2012-06-12 11:35:00,52.61,52.67,52.61,52.67,8100.0,30.6841,30.7191,30.6841,30.7191,8100.0
2012-06-12 11:40:00,52.67,52.67,52.61,52.62,29900.0,30.7191,30.7191,30.6841,30.6899,29900.0
2012-06-12 11:45:00,52.62,52.65,52.61,52.62,7400.0,30.6899,30.7074,30.6841,30.6899,7400.0
2012-06-12 11:50:00,52.62,52.66,52.61,52.66,9800.0,30.6899,30.7132,30.6841,30.7132,9800.0
2012-06-12 11:55:00,52.67,52.68,52.64,52.65,8000.0,30.7191,30.7249,30.7016,30.7074,8000.0
2012-06-12 12:00:00,52.65,52.66,52.63,52.63,20700.0,30.7074,30.7132,30.6957,30.6957,20700.0
2012-06-12 12:05:00,52.64,52.65,52.61,52.63,14200.0,30.7016,30.7074,30.6841,30.6957,14200.0
2012-06-12 12:10:00,52.62,52.63,52.6,52.62,13200.0,30.6899,30.6957,30.6782,30.6899,13200.0
2012-06-12 12:15:00,52.62,52.67,52.62,52.65,17700.0,30.6899,30.7191,30.6899,30.7074,17700.0
2012-06-12 12:20:00,52.64,52.68,52.64,52.68,7900.0,30.7016,30.7249,30.7016,30.7249,7900.0
2012-06-12 12:25:00,52.67,52.69,52.65,52.65,8400.0,30.7191,30.7307,30.7074,30.7074,8400.0
2012-06-12 12:30:00,52.66,52.71,52.65,52.7,12800.0,30.7132,30.7424,30.7074,30.7366,12800.0
2012-06-12 12:35:00,52.7,52.77,52.7,52.72,11300.0,30.7366,30.7774,30.7366,30.7482,11300.0
2012-06-12 12:40:00,52.73,52.73,52.68,52.68,4200.0,30.7541,30.7541,30.7249,30.7249,4200.0
2012-06-12 12:45:00,52.67,52.67,52.64,52.64,5100.0,30.7191,30.7191,30.7016,30.7016,5100.0
2012-06-12 12:50:00,52.65,52.66,52.65,52.65,7800.0,30.7074,30.7132,30.7074,30.7074,7800.0
2012-06-12 12:55:00,52.65,52.66,52.62,52.65,9500.0,30.7074,30.7132,30.6899,30.7074,9500.0
2012-06-12 13:00:00,52.65,52.66,52.63,52.63,7300.0,30.7074,30.7132,30.6957,30.6957,7300.0
2012-06-12 13:05:00,52.64,52.65,52.64,52.64,4800.0,30.7016,30.7074,30.7016,30.7016,4800.0
2012-06-12 13:10:00,52.63,52.73,52.63,52.72,13100.0,30.6957,30.7541,30.6957,30.7482,13100.0
2012-06-12 13:15:00,52.72,52.77,52.72,52.76,14700.0,30.7482,30.7774,30.7482,30.7716,14700.0
2012-06-12 13:20:00,52.75,52.8,52.75,52.79,111100.0,30.7657,30.7949,30.7657,30.7891,111100.0
2012-06-12 13:25:00,52.79,52.81,52.76,52.76,39500.0,30.7891,30.8007,30.7716,30.7716,39500.0
2012-06-12 13:30:00,52.77,52.78,52.74,52.74,72400.0,30.7774,30.7832,30.7599,30.7599,72400.0
2012-06-12 13:35:00,52.73,52.74,52.7,52.74,10800.0,30.7541,30.7599,30.7366,30.7599,10800.0
2012-06-12 13:40:00,52.74,52.79,52.73,52.77,23600.0,30.7599,30.7891,30.7541,30.7774,23600.0
2012-06-12 13:45:00,52.77,52.78,52.75,52.76,12600.0,30.7774,30.7832,30.7657,30.7716,12600.0
2012-06-12 13:50:00,52.76,52.77,52.72,52.75,20400.0,30.7716,30.7774,30.7482,30.7657,20400.0
2012-06-12 13:55:00,52.76,52.77,52.73,52.73,9200.0,30.7716,30.7774,30.7541,30.7541,9200.0
2012-06-12 14:00:00,52.74,52.76,52.73,52.76,11400.0,30.7599,30.7716,30.7541,30.7716,11400.0
2012-06-12 14:05:00,52.77,52.77,52.73,52.73,9400.0,30.7774,30.7774,30.7541,30.7541,9400.0
2012-06-12 14:10:00,52.73,52.73,52.69,52.71,43500.0,30.7541,30.7541,30.7307,30.7424,43500.0
2012-06-12 14:15:00,52.7,52.74,52.7,52.73,78700.0,30.7366,30.7599,30.7366,30.7541,78700.0
2012-06-12 14:20:00,52.73,52.75,52.72,52.75,17500.0,30.7541,30.7657,30.7482,30.7657,17500.0
2012-06-12 14:25:00,52.75,52.77,52.75,52.77,16500.0,30.7657,30.7774,30.7657,30.7774,16500.0
2012-06-12 14:30:00,52.77,52.83,52.77,52.83,43500.0,30.7774,30.8124,30.7774,30.8124,43500.0
2012-06-12 14:35:00,52.82,52.83,52.78,52.79,58100.0,30.8066,30.8124,30.7832,30.7891,58100.0
2012-06-12 14:40:00,52.8,52.8,52.76,52.76,14700.0,30.7949,30.7949,30.7716,30.7716,14700.0
2012-06-12 14:45:00,52.76,52.78,52.75,52.77,19700.0,30.7716,30.7832,30.7657,30.7774,19700.0
2012-06-12 14:50:00,52.78,52.79,52.74,52.74,27100.0,30.7832,30.7891,30.7599,30.7599,27100.0
2012-06-12 14:55:00,52.75,52.76,52.74,52.76,16600.0,30.7657,30.7716,30.7599,30.7716,16600.0
2012-06-12 15:00:00,52.76,52.76,52.73,52.75,15500.0,30.7716,30.7716,30.7541,30.7657,15500.0
2012-06-12 15:05:00,52.75,52.76,52.74,52.75,7900.0,30.7657,30.7716,30.7599,30.7657,7900.0
2012-06-12 15:10:00,52.76,52.78,52.74,52.74,23100.0,30.7716,30.7832,30.7599,30.7599,23100.0
2012-06-12 15:15:00,52.74,52.78,52.73,52.75,15600.0,30.7599,30.7832,30.7541,30.7657,15600.0
2012-06-12 15:20:00,52.75,52.76,52.73,52.74,24500.0,30.7657,30.7716,30.7541,30.7599,24500.0
2012-06-12 15:25:00,52.74,52.79,52.73,52.79,25900.0,30.7599,30.7891,30.7541,30.7891,25900.0
2012-06-12 15:30:00,52.8,52.8,52.73,52.73,50800.0,30.7949,30.7949,30.7541,30.7541,50800.0
2012-06-12 15:35:00,52.75,52.76,52.73,52.75,92300.0,30.7657,30.7716,30.7541,30.7657,92300.0
2012-06-12 15:40:00,52.74,52.83,52.73,52.8,52100.0,30.7599,30.8124,30.7541,30.7949,52100.0
2012-06-12 15:45:00,52.8,52.86,52.8,52.83,446800.0,30.7949,30.8299,30.7949,30.8124,446800.0
2012-06-12 15:50:00,52.83,52.88,52.82,52.87,44800.0,30.8124,30.8416,30.8066,30.8357,44800.0
2012-06-12 15:55:00,52.88,52.89,52.81,52.85,141000.0,30.8416,30.8474,30.8007,30.8241,141000.0
2012-06-13 09:30:00,52.66,53.2,52.66,52.73,38500.0,30.7132,31.0282,30.7132,30.7541,38500.0
2012-06-13 09:35:00,52.69,52.7,52.6,52.65,19800.0,30.7307,30.7366,30.6782,30.7074,19800.0
2012-06-13 09:40:00,52.64,52.64,52.47,52.51,68300.0,30.7016,30.7016,30.6024,30.6258,68300.0
2012-06-13 09:45:00,52.48,52.53,52.47,52.53,5700.0,30.6083,30.6374,30.6024,30.6374,5700.0
2012-06-13 09:50:00,52.52,52.68,52.51,52.67,30100.0,30.6316,30.7249,30.6258,30.7191,30100.0
2012-06-13 09:55:00,52.67,52.77,52.65,52.75,11000.0,30.7191,30.7774,30.7074,30.7657,11000.0
2012-06-13 10:00:00,52.77,52.88,52.76,52.86,42100.0,30.7774,30.8416,30.7716,30.8299,42100.0
2012-06-13 10:05:00,52.85,52.91,52.85,52.91,10700.0,30.8241,30.859,30.8241,30.859,10700.0
2012-06-13 10:10:00,52.91,52.97,52.89,52.92,9000.0,30.859,30.894,30.8474,30.8649,9000.0
2012-06-13 10:15:00,52.91,52.96,52.9,52.93,55400.0,30.859,30.8882,30.8532,30.8707,55400.0
2012-06-13 10:20:00,52.92,52.93,52.88,52.89,7800.0,30.8649,30.8707,30.8416,30.8474,7800.0
2012-06-13 10:25:00,52.88,52.89,52.85,52.88,5900.0,30.8416,30.8474,30.8241,30.8416,5900.0
2012-06-13 10:30:00,52.87,52.88,52.83,52.86,13800.0,30.8357,30.8416,30.8124,30.8299,13800.0
2012-06-13 10:35:00,52.87,52.94,52.87,52.93,26000.0,30.8357,30.8765,30.8357,30.8707,26000.0
2012-06-13 10:40:00,52.93,52.93,52.88,52.92,13800.0,30.8707,30.8707,30.8416,30.8649,13800.0
2012-06-13 10:45:00,52.92,52.94,52.9,52.91,17600.0,30.8649,30.8765,30.8532,30.859,17600.0
2012-06-13 10:50:00,52.92,52.94,52.89,52.91,12200.0,30.8649,30.8765,30.8474,30.859,12200.0
2012-06-13 10:55:00,52.89,52.91,52.87,52.89,13500.0,30.8474,30.859,30.8357,30.8474,13500.0
2012-06-13 11:00:00,52.89,52.89,52.84,52.86,12000.0,30.8474,30.8474,30.8182,30.8299,12000.0
2012-06-13 11:05:00,52.87,52.91,52.87,52.9,7600.0,30.8357,30.859,30.8357,30.8532,7600.0
2012-06-13 11:10:00,52.88,52.94,52.88,52.94,10800.0,30.8416,30.8765,30.8416,30.8765,10800.0
2012-06-13 11:15:00,52.94,52.95,52.89,52.91,12200.0,30.8765,30.8824,30.8474,30.859,12200.0
2012-06-13 11:20:00,52.91,52.95,52.91,52.95,9100.0,30.859,30.8824,30.859,30.8824,9100.0
2012-06-13 11:25:00,52.96,52.96,52.88,52.88,11500.0,30.8882,30.8882,30.8416,30.8416,11500.0
2012-06-13 11:30:00,52.89,52.94,52.86,52.94,11300.0,30.8474,30.8765,30.8299,30.8765,11300.0
2012-06-13 11:35:00,52.94,52.98,52.93,52.98,10700.0,30.8765,30.8999,30.8707,30.8999,10700.0
2012-06-13 11:40:00,52.97,52.98,52.96,52.98,17200.0,30.894,30.8999,30.8882,30.8999,17200.0
2012-06-13 11:45:00,52.97,52.98,52.96,52.97,3900.0,30.894,30.8999,30.8882,30.894,3900.0
2012-06-13 11:50:00,52.97,52.97,52.92,52.94,5100.0,30.894,30.894,30.8649,30.8765,5100.0
2012-06-13 11:55:00,52.94,52.96,52.93,52.95,3900.0,30.8765,30.8882,30.8707,30.8824,3900.0
2012-06-13 12:00:00,52.95,52.98,52.95,52.96,7200.0,30.8824,30.8999,30.8824,30.8882,7200.0
2012-06-13 12:05:00,52.95,52.96,52.92,52.95,12400.0,30.8824,30.8882,30.8649,30.8824,12400.0
2012-06-13 12:10:00,52.95,52.99,52.94,52.99,6800.0,30.8824,30.9057,30.8765,30.9057,6800.0
2012-06-13 12:15:00,52.99,52.99,52.96,52.97,6900.0,30.9057,30.9057,30.8882,30.894,6900.0
2012-06-13 12:20:00,52.97,53.01,52.96,53.01,12400.0,30.894,30.9174,30.8882,30.9174,12400.0
2012-06-13 12:25:00,53.01,53.04,53.01,53.04,10400.0,30.9174,30.9349,30.9174,30.9349,10400.0
2012-06-13 12:30:00,53.04,53.09,53.04,53.09,7700.0,30.9349,30.964,30.9349,30.964,7700.0
2012-06-13 12:35:00,53.1,53.12,53.07,53.1,8000.0,30.9699,30.9815,30.9524,30.9699,8000.0
2012-06-13 12:40:00,53.09,53.13,53.09,53.13,8200.0,30.964,30.9874,30.964,30.9874,8200.0
2012-06-13 12:45:00,53.12,53.15,53.08,53.08,9700.0,30.9815,30.999,30.9582,30.9582,9700.0
2012-06-13 12:50:00,53.07,53.09,53.05,53.07,6800.0,30.9524,30.964,30.9407,30.9524,6800.0
2012-06-13 12:55:00,53.07,53.09,53.06,53.08,6300.0,30.9524,30.964,30.9465,30.9582,6300.0
2012-06-13 13:00:00,53.07,53.1,53.06,53.06,5700.0,30.9524,30.9699,30.9465,30.9465,5700.0
2012-06-13 13:05:00,53.06,53.12,53.05,53.12,9800.0,30.9465,30.9815,30.9407,30.9815,9800.0
2012-06-13 13:10:00,53.11,53.12,53.09,53.09,6300.0,30.9757,30.9815,30.964,30.964,6300.0
2012-06-13 13:15:00,53.09,53.12,53.06,53.11,6200.0,30.964,30.9815,30.9465,30.9757,6200.0
2012-06-13 13:20:00,53.1,53.11,53.09,53.1,2600.0,30.9699,30.9757,30.964,30.9699,2600.0
2012-06-13 13:25:00,53.1,53.14,53.09,53.14,10100.0,30.9699,30.9932,30.964,30.9932,10100.0
2012-06-13 13:30:00,53.15,53.18,53.15,53.17,14000.0,30.999,31.0165,30.999,31.0107,14000.0
2012-06-13 13:35:00,53.17,53.17,53.14,53.16,2100.0,31.0107,31.0107,30.9932,31.0049,2100.0
2012-06-13 13:40:00,53.15,53.17,53.14,53.15,13900.0,30.999,31.0107,30.9932,30.999,13900.0
2012-06-13 13:45:00,53.15,53.18,53.15,53.17,12300.0,30.999,31.0165,30.999,31.0107,12300.0
2012-06-13 13:50:00,53.17,53.2,53.17,53.19,8700.0,31.0107,31.0282,31.0107,31.0224,8700.0
2012-06-13 13:55:00,53.18,53.19,53.12,53.12,11000.0,31.0165,31.0224,30.9815,30.9815,11000.0
2012-06-13 14:00:00,53.12,53.14,53.1,53.14,8500.0,30.9815,30.9932,30.9699,30.9932,8500.0
2012-06-13 14:05:00,53.13,53.14,53.12,53.13,3400.0,30.9874,30.9932,30.9815,30.9874,3400.0
2012-06-13 14:10:00,53.13,53.13,53.09,53.1,10900.0,30.9874,30.9874,30.964,30.9699,10900.0
2012-06-13 14:15:00,53.1,53.12,53.09,53.11,10400.0,30.9699,30.9815,30.964,30.9757,10400.0
2012-06-13 14:20:00,53.11,53.11,53.09,53.11,2800.0,30.9757,30.9757,30.964,30.9757,2800.0
2012-06-13 14:25:00,53.11,53.12,53.1,53.11,6100.0,30.9757,30.9815,30.9699,30.9757,6100.0
2012-06-13 14:30:00,53.11,53.11,53.05,53.05,7900.0,30.9757,30.9757,30.9407,30.9407,7900.0
2012-06-13 14:35:00,53.05,53.05,53.01,53.01,5100.0,30.9407,30.9407,30.9174,30.9174,5100.0
2012-06-13 14:40:00,53.02,53.03,52.97,52.98,6600.0,30.9232,30.929,30.894,30.8999,6600.0
2012-06-13 14:45:00,52.98,52.99,52.96,52.99,5900.0,30.8999,30.9057,30.8882,30.9057,5900.0
2012-06-13 14:50:00,52.99,53.02,52.98,52.99,5000.0,30.9057,30.9232,30.8999,30.9057,5000.0
2012-06-13 14:55:00,52.99,53.01,52.98,53.0,10800.0,30.9057,30.9174,30.8999,30.9115,10800.0
2012-06-13 15:00:00,52.98,53.01,52.97,52.97,20500.0,30.8999,30.9174,30.894,30.894,20500.0
2012-06-13 15:05:00,52.96,53.0,52.96,52.99,8200.0,30.8882,30.9115,30.8882,30.9057,8200.0
2012-06-13 15:10:00,53.0,53.0,52.94,52.94,7700.0,30.9115,30.9115,30.8765,30.8765,7700.0
2012-06-13 15:15:00,52.94,52.96,52.89,52.89,15600.0,30.8765,30.8882,30.8474,30.8474,15600.0
2012-06-13 15:20:00,52.89,52.9,52.84,52.9,17500.0,30.8474,30.8532,30.8182,30.8532,17500.0
2012-06-13 15:25:00,52.89,52.89,52.82,52.86,15200.0,30.8474,30.8474,30.8066,30.8299,15200.0
2012-06-13 15:30:00,52.86,52.91,52.85,52.88,75800.0,30.8299,30.859,30.8241,30.8416,75800.0
2012-06-13 15:35:00,52.87,52.91,52.86,52.9,21600.0,30.8357,30.859,30.8299,30.8532,21600.0
2012-06-13 15:40:00,52.9,52.91,52.87,52.88,21400.0,30.8532,30.859,30.8357,30.8416,21400.0
2012-06-13 15:45:00,52.89,52.93,52.88,52.89,36800.0,30.8474,30.8707,30.8416,30.8474,36800.0
2012-06-13 15:50:00,52.89,52.96,52.87,52.94,46300.0,30.8474,30.8882,30.8357,30.8765,46300.0
2012-06-13 15:55:00,52.94,53.04,52.93,53.03,180000.0,30.8765,30.9349,30.8707,30.929,180000.0
2012-06-14 09:30:00,53.13,53.36,53.09,53.31,41700.0,30.9874,31.1215,30.964,31.0923,41700.0
2012-06-14 09:35:00,53.31,53.39,53.29,53.33,27200.0,31.0923,31.139,31.0807,31.104,27200.0
2012-06-14 09:40:00,53.33,53.43,53.31,53.38,37900.0,31.104,31.1623,31.0923,31.1332,37900.0
2012-06-14 09:45:00,53.36,53.41,53.28,53.29,12200.0,31.1215,31.1507,31.0748,31.0807,12200.0
2012-06-14 09:50:00,53.28,53.32,53.26,53.31,21100.0,31.0748,31.0982,31.0632,31.0923,21100.0
2012-06-14 09:55:00,53.32,53.44,53.31,53.43,26100.0,31.0982,31.1682,31.0923,31.1623,26100.0
2012-06-14 10:00:00,53.42,53.46,53.39,53.42,41200.0,31.1565,31.1798,31.139,31.1565,41200.0
2012-06-14 10:05:00,53.43,53.45,53.42,53.44,15500.0,31.1623,31.174,31.1565,31.1682,15500.0
2012-06-14 10:10:00,53.45,53.47,53.44,53.47,14300.0,31.174,31.1857,31.1682,31.1857,14300.0
2012-06-14 10:15:00,53.46,53.51,53.46,53.51,11000.0,31.1798,31.209,31.1798,31.209,11000.0
2012-06-14 10:20:00,53.5,53.5,53.41,53.42,31600.0,31.2032,31.2032,31.1507,31.1565,31600.0
2012-06-14 10:25:00,53.43,53.44,53.37,53.43,21000.0,31.1623,31.1682,31.1273,31.1623,21000.0
2012-06-14 10:30:00,53.44,53.5,53.4,53.48,57200.0,31.1682,31.2032,31.1448,31.1915,57200.0
2012-06-14 10:35:00,53.49,53.5,53.46,53.49,58300.0,31.1973,31.2032,31.1798,31.1973,58300.0
2012-06-14 10:40:00,53.5,53.5,53.45,53.47,52500.0,31.2032,31.2032,31.174,31.1857,52500.0
2012-06-14 10:45:00,53.47,53.5,53.46,53.49,20100.0,31.1857,31.2032,31.1798,31.1973,20100.0
2012-06-14 10:50:00,53.48,53.5,53.47,53.49,27600.0,31.1915,31.2032,31.1857,31.1973,27600.0
2012-06-14 10:55:00,53.49,53.5,53.48,53.5,15500.0,31.1973,31.2032,31.1915,31.2032,15500.0
2012-06-14 11:00:00,53.5,53.5,53.48,53.49,25800.0,31.2032,31.2032,31.1915,31.1973,25800.0
2012-06-14 11:05:00,53.49,53.5,53.48,53.5,17000.0,31.1973,31.2032,31.1915,31.2032,17000.0
2012-06-14 11:10:00,53.5,53.5,53.49,53.5,11300.0,31.2032,31.2032,31.1973,31.2032,11300.0
2012-06-14 11:15:00,53.49,53.5,53.48,53.5,51000.0,31.1973,31.2032,31.1915,31.2032,51000.0
2012-06-14 11:20:00,53.5,53.65,53.48,53.65,200100.0,31.2032,31.2906,31.1915,31.2906,200100.0
2012-06-14 11:25:00,53.65,53.7,53.63,53.7,34500.0,31.2906,31.3198,31.279,31.3198,34500.0
2012-06-14 11:30:00,53.69,53.7,53.61,53.61,25900.0,31.314,31.3198,31.2673,31.2673,25900.0
2012-06-14 11:35:00,53.61,53.64,53.6,53.64,10900.0,31.2673,31.2848,31.2615,31.2848,10900.0
2012-06-14 11:40:00,53.64,53.64,53.57,53.6,12600.0,31.2848,31.2848,31.244,31.2615,12600.0
2012-06-14 11:45:00,53.59,53.67,53.59,53.67,15400.0,31.2556,31.3023,31.2556,31.3023,15400.0
2012-06-14 11:50:00,53.67,53.67,53.6,53.61,10200.0,31.3023,31.3023,31.2615,31.2673,10200.0
2012-06-14 11:55:00,53.6,53.64,53.59,53.64,12200.0,31.2615,31.2848,31.2556,31.2848,12200.0
2012-06-14 12:00:00,53.63,53.64,53.61,53.62,15200.0,31.279,31.2848,31.2673,31.2731,15200.0
2012-06-14 12:05:00,53.62,53.63,53.61,53.61,5300.0,31.2731,31.279,31.2673,31.2673,5300.0
2012-06-14 12:10:00,53.62,53.62,53.55,53.55,16900.0,31.2731,31.2731,31.2323,31.2323,16900.0
2012-06-14 12:15:00,53.55,53.55,53.5,53.51,14600.0,31.2323,31.2323,31.2032,31.209,14600.0
2012-06-14 12:20:00,53.51,53.52,53.49,53.5,12300.0,31.209,31.2148,31.1973,31.2032,12300.0
2012-06-14 12:25:00,53.5,53.51,53.48,53.48,7300.0,31.2032,31.209,31.1915,31.1915,7300.0
2012-06-14 12:30:00,53.48,53.52,53.46,53.51,8600.0,31.1915,31.2148,31.1798,31.209,8600.0
2012-06-14 12:35:00,53.51,53.51,53.48,53.5,7800.0,31.209,31.209,31.1915,31.2032,7800.0
2012-06-14 12:40:00,53.5,53.52,53.48,53.52,11000.0,31.2032,31.2148,31.1915,31.2148,11000.0
2012-06-14 12:45:00,53.52,53.54,53.49,53.54,15000.0,31.2148,31.2265,31.1973,31.2265,15000.0
2012-06-14 12:50:00,53.54,53.54,53.5,53.5,6500.0,31.2265,31.2265,31.2032,31.2032,6500.0
2012-06-14 12:55:00,53.5,53.53,53.5,53.53,16700.0,31.2032,31.2207,31.2032,31.2207,16700.0
2012-06-14 13:00:00,53.53,53.59,53.53,53.59,11700.0,31.2207,31.2556,31.2207,31.2556,11700.0
2012-06-14 13:05:00,53.58,53.61,53.58,53.59,7000.0,31.2498,31.2673,31.2498,31.2556,7000.0
2012-06-14 13:10:00,53.59,53.63,53.59,53.61,7900.0,31.2556,31.279,31.2556,31.2673,7900.0
2012-06-14 13:15:00,53.61,53.64,53.6,53.64,8900.0,31.2673,31.2848,31.2615,31.2848,8900.0
2012-06-14 13:20:00,53.64,53.65,53.6,53.62,30700.0,31.2848,31.2906,31.2615,31.2731,30700.0
2012-06-14 13:25:00,53.62,53.65,53.61,53.64,11500.0,31.2731,31.2906,31.2673,31.2848,11500.0
2012-06-14 13:30:00,53.64,53.67,53.62,53.65,17900.0,31.2848,31.3023,31.2731,31.2906,17900.0
2012-06-14 13:35:00,53.65,53.67,53.63,53.66,13100.0,31.2906,31.3023,31.279,31.2965,13100.0
2012-06-14 13:40:00,53.67,53.67,53.64,53.64,8300.0,31.3023,31.3023,31.2848,31.2848,8300.0
2012-06-14 13:45:00,53.64,53.66,53.62,53.65,89000.0,31.2848,31.2965,31.2731,31.2906,89000.0
2012-06-14 13:50:00,53.64,53.65,53.61,53.65,66000.0,31.2848,31.2906,31.2673,31.2906,66000.0
2012-06-14 13:55:00,53.65,53.67,53.64,53.65,12000.0,31.2906,31.3023,31.2848,31.2906,12000.0
2012-06-14 14:00:00,53.65,53.65,53.63,53.63,23700.0,31.2906,31.2906,31.279,31.279,23700.0
2012-06-14 14:05:00,53.64,53.65,53.63,53.64,24800.0,31.2848,31.2906,31.279,31.2848,24800.0
2012-06-14 14:10:00,53.64,53.65,53.63,53.64,16100.0,31.2848,31.2906,31.279,31.2848,16100.0
2012-06-14 14:15:00,53.65,53.65,53.61,53.62,20900.0,31.2906,31.2906,31.2673,31.2731,20900.0
2012-06-14 14:20:00,53.62,53.63,53.6,53.61,34800.0,31.2731,31.279,31.2615,31.2673,34800.0
2012-06-14 14:25:00,53.61,53.61,53.56,53.56,16900.0,31.2673,31.2673,31.2382,31.2382,16900.0
2012-06-14 14:30:00,53.56,53.56,53.5,53.5,30100.0,31.2382,31.2382,31.2032,31.2032,30100.0
2012-06-14 14:35:00,53.5,53.55,53.49,53.54,14500.0,31.2032,31.2323,31.1973,31.2265,14500.0
2012-06-14 14:40:00,53.55,53.58,53.55,53.58,25000.0,31.2323,31.2498,31.2323,31.2498,25000.0
2012-06-14 14:45:00,53.57,53.6,53.57,53.6,38300.0,31.244,31.2615,31.244,31.2615,38300.0
2012-06-14 14:50:00,53.6,53.62,53.59,53.6,18600.0,31.2615,31.2731,31.2556,31.2615,18600.0
2012-06-14 14:55:00,53.59,53.66,53.59,53.64,36100.0,31.2556,31.2965,31.2556,31.2848,36100.0
2012-06-14 15:00:00,53.64,53.65,53.63,53.64,20600.0,31.2848,31.2906,31.279,31.2848,20600.0
2012-06-14 15:05:00,53.65,53.76,53.64,53.64,230100.0,31.2906,31.3548,31.2848,31.2848,230100.0
2012-06-14 15:10:00,53.64,53.81,53.62,53.8,76500.0,31.2848,31.384,31.2731,31.3781,76500.0
2012-06-14 15:15:00,53.8,53.81,53.64,53.64,37700.0,31.3781,31.384,31.2848,31.2848,37700.0
2012-06-14 15:20:00,53.64,53.68,53.61,53.62,41600.0,31.2848,31.3081,31.2673,31.2731,41600.0
2012-06-14 15:25:00,53.6,53.66,53.58,53.6,27100.0,31.2615,31.2965,31.2498,31.2615,27100.0
2012-06-14 15:30:00,53.6,53.69,53.58,53.65,29000.0,31.2615,31.314,31.2498,31.2906,29000.0
2012-06-14 15:35:00,53.65,53.78,53.65,53.76,48000.0,31.2906,31.3665,31.2906,31.3548,48000.0
2012-06-14 15:40:00,53.75,53.78,53.69,53.69,29500.0,31.349,31.3665,31.314,31.314,29500.0
2012-06-14 15:45:00,53.69,53.78,53.68,53.72,44200.0,31.314,31.3665,31.3081,31.3315,44200.0
2012-06-14 15:50:00,53.73,53.76,53.66,53.69,59700.0,31.3373,31.3548,31.2965,31.314,59700.0
2012-06-14 15:55:00,53.69,53.73,53.65,53.72,128500.0,31.314,31.3373,31.2906,31.3315,128500.0
2012-06-15 09:30:00,53.94,54.08,53.91,54.03,608400.0,31.4598,31.5414,31.4423,31.5123,608400.0
2012-06-15 09:35:00,54.02,54.1,53.95,53.97,27500.0,31.5064,31.5531,31.4656,31.4773,27500.0
2012-06-15 09:40:00,53.98,54.0,53.87,53.97,47700.0,31.4831,31.4948,31.419,31.4773,47700.0
2012-06-15 09:45:00,53.97,53.97,53.75,53.77,64100.0,31.4773,31.4773,31.349,31.3606,64100.0
2012-06-15 09:50:00,53.77,53.88,53.76,53.83,34300.0,31.3606,31.4248,31.3548,31.3956,34300.0
2012-06-15 09:55:00,53.83,53.99,53.8,53.94,50200.0,31.3956,31.4889,31.3781,31.4598,50200.0
2012-06-15 10:00:00,53.94,53.98,53.94,53.96,33100.0,31.4598,31.4831,31.4598,31.4714,33100.0
2012-06-15 10:05:00,53.95,54.0,53.95,54.0,32700.0,31.4656,31.4948,31.4656,31.4948,32700.0
2012-06-15 10:10:00,54.0,54.0,53.95,53.96,17700.0,31.4948,31.4948,31.4656,31.4714,17700.0
2012-06-15 10:15:00,53.95,53.98,53.9,53.9,11100.0,31.4656,31.4831,31.4365,31.4365,11100.0
2012-06-15 10:20:00,53.9,53.96,53.9,53.91,15400.0,31.4365,31.4714,31.4365,31.4423,15400.0
2012-06-15 10:25:00,53.91,53.99,53.91,53.99,13500.0,31.4423,31.4889,31.4423,31.4889,13500.0
2012-06-15 10:30:00,53.98,54.0,53.95,53.97,17600.0,31.4831,31.4948,31.4656,31.4773,17600.0
2012-06-15 10:35:00,53.97,53.98,53.94,53.96,12700.0,31.4773,31.4831,31.4598,31.4714,12700.0
2012-06-15 10:40:00,53.97,53.97,53.87,53.87,11100.0,31.4773,31.4773,31.419,31.419,11100.0
2012-06-15 10:45:00,53.87,53.88,53.85,53.85,17200.0,31.419,31.4248,31.4073,31.4073,17200.0
2012-06-15 10:50:00,53.85,53.85,53.8,53.81,24100.0,31.4073,31.4073,31.3781,31.384,24100.0
2012-06-15 10:55:00,53.8,53.81,53.74,53.75,37000.0,31.3781,31.384,31.3431,31.349,37000.0
2012-06-15 11:00:00,53.74,53.75,53.7,53.7,16100.0,31.3431,31.349,31.3198,31.3198,16100.0
2012-06-15 11:05:00,53.7,53.71,53.66,53.66,13300.0,31.3198,31.3256,31.2965,31.2965,13300.0
2012-06-15 11:10:00,53.67,53.74,53.67,53.74,12800.0,31.3023,31.3431,31.3023,31.3431,12800.0
2012-06-15 11:15:00,53.74,53.77,53.72,53.73,30700.0,31.3431,31.3606,31.3315,31.3373,30700.0
2012-06-15 11:20:00,53.73,53.76,53.7,53.73,9400.0,31.3373,31.3548,31.3198,31.3373,9400.0
2012-06-15 11:25:00,53.73,53.75,53.7,53.72,6800.0,31.3373,31.349,31.3198,31.3315,6800.0
2012-06-15 11:30:00,53.72,53.79,53.72,53.73,15300.0,31.3315,31.3723,31.3315,31.3373,15300.0
2012-06-15 11:35:00,53.73,53.73,53.69,53.73,8700.0,31.3373,31.3373,31.314,31.3373,8700.0
2012-06-15 11:40:00,53.73,53.77,53.7,53.7,31400.0,31.3373,31.3606,31.3198,31.3198,31400.0
2012-06-15 11:45:00,53.7,53.74,53.7,53.71,8300.0,31.3198,31.3431,31.3198,31.3256,8300.0
2012-06-15 11:50:00,53.71,53.71,53.68,53.7,10000.0,31.3256,31.3256,31.3081,31.3198,10000.0
2012-06-15 11:55:00,53.7,53.72,53.69,53.7,7100.0,31.3198,31.3315,31.314,31.3198,7100.0
2012-06-15 12:00:00,53.69,53.72,53.69,53.72,9200.0,31.314,31.3315,31.314,31.3315,9200.0
2012-06-15 12:05:00,53.72,53.72,53.7,53.72,5700.0,31.3315,31.3315,31.3198,31.3315,5700.0
2012-06-15 12:10:00,53.72,53.75,53.72,53.74,9700.0,31.3315,31.349,31.3315,31.3431,9700.0
2012-06-15 12:15:00,53.75,53.76,53.73,53.75,14700.0,31.349,31.3548,31.3373,31.349,14700.0
2012-06-15 12:20:00,53.76,53.77,53.75,53.75,13900.0,31.3548,31.3606,31.349,31.349,13900.0
2012-06-15 12:25:00,53.75,53.75,53.71,53.73,12100.0,31.349,31.349,31.3256,31.3373,12100.0
2012-06-15 12:30:00,53.74,53.76,53.71,53.72,12200.0,31.3431,31.3548,31.3256,31.3315,12200.0
2012-06-15 12:35:00,53.72,53.72,53.69,53.71,17500.0,31.3315,31.3315,31.314,31.3256,17500.0
2012-06-15 12:40:00,53.72,53.76,53.71,53.75,16000.0,31.3315,31.3548,31.3256,31.349,16000.0
2012-06-15 12:45:00,53.74,53.76,53.74,53.75,8000.0,31.3431,31.3548,31.3431,31.349,8000.0
2012-06-15 12:50:00,53.75,53.76,53.74,53.75,17900.0,31.349,31.3548,31.3431,31.349,17900.0
2012-06-15 12:55:00,53.74,53.74,53.7,53.72,10200.0,31.3431,31.3431,31.3198,31.3315,10200.0
2012-06-15 13:00:00,53.71,53.75,53.71,53.74,9100.0,31.3256,31.349,31.3256,31.3431,9100.0
2012-06-15 13:05:00,53.75,53.75,53.73,53.73,5000.0,31.349,31.349,31.3373,31.3373,5000.0
2012-06-15 13:10:00,53.73,53.76,53.73,53.76,5300.0,31.3373,31.3548,31.3373,31.3548,5300.0
2012-06-15 13:15:00,53.77,53.78,53.76,53.78,7600.0,31.3606,31.3665,31.3548,31.3665,7600.0
2012-06-15 13:20:00,53.78,53.78,53.76,53.77,12100.0,31.3665,31.3665,31.3548,31.3606,12100.0
2012-06-15 13:25:00,53.77,53.78,53.77,53.77,10000.0,31.3606,31.3665,31.3606,31.3606,10000.0
2012-06-15 13:30:00,53.77,53.79,53.77,53.77,5900.0,31.3606,31.3723,31.3606,31.3606,5900.0
2012-06-15 13:35:00,53.77,53.78,53.77,53.77,14400.0,31.3606,31.3665,31.3606,31.3606,14400.0
2012-06-15 13:40:00,53.77,53.78,53.76,53.78,11900.0,31.3606,31.3665,31.3548,31.3665,11900.0
2012-06-15 13:45:00,53.78,53.78,53.77,53.78,6700.0,31.3665,31.3665,31.3606,31.3665,6700.0
2012-06-15 13:50:00,53.78,53.78,53.76,53.76,9600.0,31.3665,31.3665,31.3548,31.3548,9600.0
2012-06-15 13:55:00,53.77,53.79,53.77,53.77,9000.0,31.3606,31.3723,31.3606,31.3606,9000.0
2012-06-15 14:00:00,53.77,53.79,53.77,53.78,4400.0,31.3606,31.3723,31.3606,31.3665,4400.0
2012-06-15 14:05:00,53.78,53.79,53.78,53.78,2700.0,31.3665,31.3723,31.3665,31.3665,2700.0
2012-06-15 14:10:00,53.78,53.79,53.76,53.77,19100.0,31.3665,31.3723,31.3548,31.3606,19100.0
2012-06-15 14:15:00,53.77,53.78,53.77,53.78,1600.0,31.3606,31.3665,31.3606,31.3665,1600.0
2012-06-15 14:20:00,53.77,53.8,53.77,53.8,10700.0,31.3606,31.3781,31.3606,31.3781,10700.0
2012-06-15 14:25:00,53.8,53.82,53.8,53.82,5600.0,31.3781,31.3898,31.3781,31.3898,5600.0
2012-06-15 14:30:00,53.82,53.83,53.8,53.8,7700.0,31.3898,31.3956,31.3781,31.3781,7700.0
2012-06-15 14:35:00,53.81,53.81,53.78,53.79,10800.0,31.384,31.384,31.3665,31.3723,10800.0
2012-06-15 14:40:00,53.79,53.79,53.77,53.77,12700.0,31.3723,31.3723,31.3606,31.3606,12700.0
2012-06-15 14:45:00,53.77,53.78,53.76,53.77,23900.0,31.3606,31.3665,31.3548,31.3606,23900.0
2012-06-15 14:50:00,53.77,53.78,53.76,53.77,17000.0,31.3606,31.3665,31.3548,31.3606,17000.0
2012-06-15 14:55:00,53.77,53.8,53.77,53.8,6700.0,31.3606,31.3781,31.3606,31.3781,6700.0
2012-06-15 15:00:00,53.8,53.82,53.78,53.82,14500.0,31.3781,31.3898,31.3665,31.3898,14500.0
2012-06-15 15:05:00,53.82,53.83,53.79,53.8,12100.0,31.3898,31.3956,31.3723,31.3781,12100.0
2012-06-15 15:10:00,53.8,53.85,53.79,53.85,12700.0,31.3781,31.4073,31.3723,31.4073,12700.0
2012-06-15 15:15:00,53.85,53.87,53.84,53.87,6400.0,31.4073,31.419,31.4015,31.419,6400.0
2012-06-15 15:20:00,53.87,53.87,53.83,53.84,12200.0,31.419,31.419,31.3956,31.4015,12200.0
2012-06-15 15:25:00,53.84,53.85,53.83,53.84,9300.0,31.4015,31.4073,31.3956,31.4015,9300.0
2012-06-15 15:30:00,53.84,53.84,53.81,53.82,23200.0,31.4015,31.4015,31.384,31.3898,23200.0
2012-06-15 15:35:00,53.81,53.85,53.81,53.85,18900.0,31.384,31.4073,31.384,31.4073,18900.0
2012-06-15 15:40:00,53.85,53.88,53.83,53.88,68700.0,31.4073,31.4248,31.3956,31.4248,68700.0
2012-06-15 15:45:00,53.87,53.88,53.8,53.82,79500.0,31.419,31.4248,31.3781,31.3898,79500.0
2012-06-15 15:50:00,53.82,53.82,53.77,53.79,66000.0,31.3898,31.3898,31.3606,31.3723,66000.0
2012-06-15 15:55:00,53.79,53.82,53.74,53.79,239700.0,31.3723,31.3898,31.3431,31.3723,239700.0
2012-06-18 09:30:00,53.9,53.94,53.69,53.94,39800.0,31.4365,31.4598,31.314,31.4598,39800.0
2012-06-18 09:35:00,53.94,53.99,53.85,53.99,20300.0,31.4598,31.4889,31.4073,31.4889,20300.0
2012-06-18 09:40:00,53.98,54.08,53.96,53.97,27400.0,31.4831,31.5414,31.4714,31.4773,27400.0
2012-06-18 09:45:00,53.97,53.98,53.91,53.91,26700.0,31.4773,31.4831,31.4423,31.4423,26700.0
2012-06-18 09:50:00,53.9,54.0,53.9,53.98,92300.0,31.4365,31.4948,31.4365,31.4831,92300.0
2012-06-18 09:55:00,53.99,54.0,53.94,53.96,43600.0,31.4889,31.4948,31.4598,31.4714,43600.0
2012-06-18 10:00:00,53.96,54.0,53.96,54.0,78200.0,31.4714,31.4948,31.4714,31.4948,78200.0
2012-06-18 10:05:00,54.0,54.0,53.98,54.0,47800.0,31.4948,31.4948,31.4831,31.4948,47800.0
2012-06-18 10:10:00,54.0,54.0,53.98,53.99,60500.0,31.4948,31.4948,31.4831,31.4889,60500.0
2012-06-18 10:15:00,53.99,54.05,53.98,54.05,166200.0,31.4889,31.5239,31.4831,31.5239,166200.0
2012-06-18 10:20:00,54.05,54.05,53.99,54.02,24500.0,31.5239,31.5239,31.4889,31.5064,24500.0
2012-06-18 10:25:00,54.02,54.05,54.01,54.03,19700.0,31.5064,31.5239,31.5006,31.5123,19700.0
2012-06-18 10:30:00,54.03,54.05,54.0,54.0,15000.0,31.5123,31.5239,31.4948,31.4948,15000.0
2012-06-18 10:35:00,53.99,54.1,53.99,54.09,25300.0,31.4889,31.5531,31.4889,31.5473,25300.0
2012-06-18 10:40:00,54.09,54.13,54.08,54.13,6900.0,31.5473,31.5706,31.5414,31.5706,6900.0
2012-06-18 10:45:00,54.13,54.19,54.12,54.17,28000.0,31.5706,31.6056,31.5648,31.5939,28000.0
2012-06-18 10:50:00,54.17,54.18,54.08,54.08,28800.0,31.5939,31.5998,31.5414,31.5414,28800.0
2012-06-18 10:55:00,54.09,54.13,54.06,54.08,20200.0,31.5473,31.5706,31.5298,31.5414,20200.0
2012-06-18 11:00:00,54.09,54.1,54.04,54.05,18900.0,31.5473,31.5531,31.5181,31.5239,18900.0
2012-06-18 11:05:00,54.06,54.08,54.03,54.07,14800.0,31.5298,31.5414,31.5123,31.5356,14800.0
2012-06-18 11:10:00,54.08,54.19,54.07,54.19,27600.0,31.5414,31.6056,31.5356,31.6056,27600.0
2012-06-18 11:15:00,54.18,54.19,54.13,54.13,28600.0,31.5998,31.6056,31.5706,31.5706,28600.0
2012-06-18 11:20:00,54.14,54.18,54.12,54.12,20100.0,31.5764,31.5998,31.5648,31.5648,20100.0
2012-06-18 11:25:00,54.13,54.19,54.13,54.17,15600.0,31.5706,31.6056,31.5706,31.5939,15600.0
2012-06-18 11:30:00,54.18,54.2,54.16,54.18,17300.0,31.5998,31.6114,31.5881,31.5998,17300.0
2012-06-18 11:35:00,54.18,54.2,54.12,54.12,16800.0,31.5998,31.6114,31.5648,31.5648,16800.0
2012-06-18 11:40:00,54.12,54.16,54.11,54.16,18600.0,31.5648,31.5881,31.5589,31.5881,18600.0
2012-06-18 11:45:00,54.15,54.2,54.12,54.12,14200.0,31.5823,31.6114,31.5648,31.5648,14200.0
2012-06-18 11:50:00,54.13,54.16,54.08,54.16,10800.0,31.5706,31.5881,31.5414,31.5881,10800.0
2012-06-18 11:55:00,54.15,54.17,54.12,54.17,11300.0,31.5823,31.5939,31.5648,31.5939,11300.0
2012-06-18 12:00:00,54.16,54.16,54.1,54.11,23700.0,31.5881,31.5881,31.5531,31.5589,23700.0
2012-06-18 12:05:00,54.11,54.12,54.09,54.11,5600.0,31.5589,31.5648,31.5473,31.5589,5600.0
2012-06-18 12:10:00,54.12,54.14,54.11,54.14,13300.0,31.5648,31.5764,31.5589,31.5764,13300.0
2012-06-18 12:15:00,54.14,54.14,54.12,54.13,8400.0,31.5764,31.5764,31.5648,31.5706,8400.0
2012-06-18 12:20:00,54.13,54.14,54.11,54.13,17100.0,31.5706,31.5764,31.5589,31.5706,17100.0
2012-06-18 12:25:00,54.14,54.15,54.12,54.12,13100.0,31.5764,31.5823,31.5648,31.5648,13100.0
2012-06-18 12:30:00,54.12,54.17,54.12,54.16,12800.0,31.5648,31.5939,31.5648,31.5881,12800.0
2012-06-18 12:35:00,54.15,54.17,54.14,54.14,14400.0,31.5823,31.5939,31.5764,31.5764,14400.0
2012-06-18 12:40:00,54.14,54.16,54.13,54.16,10100.0,31.5764,31.5881,31.5706,31.5881,10100.0
2012-06-18 12:45:00,54.16,54.2,54.16,54.19,7800.0,31.5881,31.6114,31.5881,31.6056,7800.0
2012-06-18 12:50:00,54.18,54.21,54.18,54.18,13000.0,31.5998,31.6173,31.5998,31.5998,13000.0
2012-06-18 12:55:00,54.18,54.2,54.17,54.18,9100.0,31.5998,31.6114,31.5939,31.5998,9100.0
2012-06-18 13:00:00,54.18,54.2,54.17,54.17,12700.0,31.5998,31.6114,31.5939,31.5939,12700.0
2012-06-18 13:05:00,54.18,54.23,54.18,54.21,11500.0,31.5998,31.6289,31.5998,31.6173,11500.0
2012-06-18 13:10:00,54.22,54.23,54.2,54.2,8000.0,31.6231,31.6289,31.6114,31.6114,8000.0
2012-06-18 13:15:00,54.2,54.2,54.18,54.19,6700.0,31.6114,31.6114,31.5998,31.6056,6700.0
2012-06-18 13:20:00,54.19,54.2,54.17,54.18,11300.0,31.6056,31.6114,31.5939,31.5998,11300.0
2012-06-18 13:25:00,54.18,54.22,54.18,54.18,20700.0,31.5998,31.6231,31.5998,31.5998,20700.0
2012-06-18 13:30:00,54.18,54.19,54.17,54.19,42000.0,31.5998,31.6056,31.5939,31.6056,42000.0
2012-06-18 13:35:00,54.19,54.23,54.19,54.21,17800.0,31.6056,31.6289,31.6056,31.6173,17800.0
2012-06-18 13:40:00,54.2,54.22,54.19,54.19,5600.0,31.6114,31.6231,31.6056,31.6056,5600.0
2012-06-18 13:45:00,54.2,54.22,54.19,54.2,10800.0,31.6114,31.6231,31.6056,31.6114,10800.0
2012-06-18 13:50:00,54.19,54.2,54.18,54.18,7000.0,31.6056,31.6114,31.5998,31.5998,7000.0
2012-06-18 13:55:00,54.18,54.21,54.17,54.21,21700.0,31.5998,31.6173,31.5939,31.6173,21700.0
2012-06-18 14:00:00,54.21,54.21,54.13,54.13,17400.0,31.6173,31.6173,31.5706,31.5706,17400.0
2012-06-18 14:05:00,54.14,54.14,54.13,54.14,2900.0,31.5764,31.5764,31.5706,31.5764,2900.0
2012-06-18 14:10:00,54.13,54.15,54.13,54.14,14900.0,31.5706,31.5823,31.5706,31.5764,14900.0
2012-06-18 14:15:00,54.14,54.21,54.14,54.2,47500.0,31.5764,31.6173,31.5764,31.6114,47500.0
2012-06-18 14:20:00,54.19,54.2,54.18,54.18,11700.0,31.6056,31.6114,31.5998,31.5998,11700.0
2012-06-18 14:25:00,54.18,54.23,54.17,54.21,40600.0,31.5998,31.6289,31.5939,31.6173,40600.0
2012-06-18 14:30:00,54.2,54.21,54.17,54.19,16500.0,31.6114,31.6173,31.5939,31.6056,16500.0
2012-06-18 14:35:00,54.19,54.23,54.19,54.22,9700.0,31.6056,31.6289,31.6056,31.6231,9700.0
2012-06-18 14:40:00,54.22,54.24,54.22,54.24,17500.0,31.6231,31.6348,31.6231,31.6348,17500.0
2012-06-18 14:45:00,54.23,54.26,54.23,54.25,30000.0,31.6289,31.6464,31.6289,31.6406,30000.0
2012-06-18 14:50:00,54.25,54.26,54.22,54.24,28600.0,31.6406,31.6464,31.6231,31.6348,28600.0
2012-06-18 14:55:00,54.24,54.27,54.24,54.26,6700.0,31.6348,31.6523,31.6348,31.6464,6700.0
2012-06-18 15:00:00,54.26,54.27,54.25,54.26,15900.0,31.6464,31.6523,31.6406,31.6464,15900.0
2012-06-18 15:05:00,54.26,54.26,54.25,54.25,14700.0,31.6464,31.6464,31.6406,31.6406,14700.0
2012-06-18 15:10:00,54.25,54.27,54.2,54.22,55700.0,31.6406,31.6523,31.6114,31.6231,55700.0
2012-06-18 15:15:00,54.21,54.21,54.18,54.18,16600.0,31.6173,31.6173,31.5998,31.5998,16600.0
2012-06-18 15:20:00,54.19,54.21,54.18,54.2,28100.0,31.6056,31.6173,31.5998,31.6114,28100.0
2012-06-18 15:25:00,54.2,54.24,54.19,54.23,17300.0,31.6114,31.6348,31.6056,31.6289,17300.0
2012-06-18 15:30:00,54.24,54.24,54.19,54.2,33800.0,31.6348,31.6348,31.6056,31.6114,33800.0
2012-06-18 15:35:00,54.2,54.23,54.19,54.23,20600.0,31.6114,31.6289,31.6056,31.6289,20600.0
2012-06-18 15:40:00,54.23,54.3,54.22,54.28,42400.0,31.6289,31.6697,31.6231,31.6581,42400.0
2012-06-18 15:45:00,54.28,54.28,54.23,54.23,27000.0,31.6581,31.6581,31.6289,31.6289,27000.0
2012-06-18 15:50:00,54.24,54.25,54.2,54.22,45700.0,31.6348,31.6406,31.6114,31.6231,45700.0
2012-06-18 15:55:00,54.22,54.28,54.21,54.27,93400.0,31.6231,31.6581,31.6173,31.6523,93400.0
2012-06-19 09:30:00,54.39,54.48,54.37,54.48,31700.0,31.7222,31.7747,31.7106,31.7747,31700.0
2012-06-19 09:35:00,54.47,54.48,54.33,54.33,18200.0,31.7689,31.7747,31.6872,31.6872,18200.0
2012-06-19 09:40:00,54.34,54.37,54.25,54.3,30600.0,31.6931,31.7106,31.6406,31.6697,30600.0
2012-06-19 09:45:00,54.3,54.31,54.2,54.23,25100.0,31.6697,31.6756,31.6114,31.6289,25100.0
2012-06-19 09:50:00,54.21,54.29,54.21,54.28,35200.0,31.6173,31.6639,31.6173,31.6581,35200.0
2012-06-19 09:55:00,54.29,54.36,54.28,54.31,21800.0,31.6639,31.7047,31.6581,31.6756,21800.0
2012-06-19 10:00:00,54.31,54.34,54.25,54.28,24400.0,31.6756,31.6931,31.6406,31.6581,24400.0
2012-06-19 10:05:00,54.28,54.32,54.25,54.31,21100.0,31.6581,31.6814,31.6406,31.6756,21100.0
2012-06-19 10:10:00,54.31,54.33,54.27,54.27,76700.0,31.6756,31.6872,31.6523,31.6523,76700.0
2012-06-19 10:15:00,54.27,54.27,54.15,54.15,64600.0,31.6523,31.6523,31.5823,31.5823,64600.0
2012-06-19 10:20:00,54.15,54.16,54.07,54.14,25600.0,31.5823,31.5881,31.5356,31.5764,25600.0
2012-06-19 10:25:00,54.15,54.26,54.14,54.26,11900.0,31.5823,31.6464,31.5764,31.6464,11900.0
2012-06-19 10:30:00,54.26,54.3,54.23,54.26,35100.0,31.6464,31.6697,31.6289,31.6464,35100.0
2012-06-19 10:35:00,54.25,54.29,54.25,54.25,18000.0,31.6406,31.6639,31.6406,31.6406,18000.0
2012-06-19 10:40:00,54.25,54.27,54.25,54.26,7400.0,31.6406,31.6523,31.6406,31.6464,7400.0
2012-06-19 10:45:00,54.26,54.29,54.25,54.27,22400.0,31.6464,31.6639,31.6406,31.6523,22400.0
2012-06-19 10:50:00,54.27,54.29,54.25,54.26,30600.0,31.6523,31.6639,31.6406,31.6464,30600.0
2012-06-19 10:55:00,54.26,54.28,54.23,54.25,36200.0,31.6464,31.6581,31.6289,31.6406,36200.0
2012-06-19 11:00:00,54.25,54.3,54.23,54.25,33100.0,31.6406,31.6697,31.6289,31.6406,33100.0
2012-06-19 11:05:00,54.24,54.28,54.22,54.28,16800.0,31.6348,31.6581,31.6231,31.6581,16800.0
2012-06-19 11:10:00,54.27,54.3,54.23,54.25,18800.0,31.6523,31.6697,31.6289,31.6406,18800.0
2012-06-19 11:15:00,54.24,54.28,54.24,54.24,18800.0,31.6348,31.6581,31.6348,31.6348,18800.0
2012-06-19 11:20:00,54.24,54.33,54.24,54.3,14800.0,31.6348,31.6872,31.6348,31.6697,14800.0
2012-06-19 11:25:00,54.3,54.32,54.3,54.32,14900.0,31.6697,31.6814,31.6697,31.6814,14900.0
2012-06-19 11:30:00,54.31,54.33,54.29,54.3,18200.0,31.6756,31.6872,31.6639,31.6697,18200.0
2012-06-19 11:35:00,54.3,54.34,54.3,54.3,14300.0,31.6697,31.6931,31.6697,31.6697,14300.0
2012-06-19 11:40:00,54.31,54.39,54.3,54.39,11500.0,31.6756,31.7222,31.6697,31.7222,11500.0
2012-06-19 11:45:00,54.39,54.43,54.38,54.43,12400.0,31.7222,31.7456,31.7164,31.7456,12400.0
2012-06-19 11:50:00,54.43,54.46,54.43,54.45,10900.0,31.7456,31.7631,31.7456,31.7572,10900.0
2012-06-19 11:55:00,54.45,54.51,54.44,54.5,44800.0,31.7572,31.7922,31.7514,31.7864,44800.0
2012-06-19 12:00:00,54.49,54.52,54.49,54.51,19400.0,31.7806,31.7981,31.7806,31.7922,19400.0
2012-06-19 12:05:00,54.51,54.55,54.51,54.53,26200.0,31.7922,31.8156,31.7922,31.8039,26200.0
2012-06-19 12:10:00,54.54,54.54,54.49,54.51,14800.0,31.8097,31.8097,31.7806,31.7922,14800.0
2012-06-19 12:15:00,54.51,54.51,54.48,54.48,12300.0,31.7922,31.7922,31.7747,31.7747,12300.0
2012-06-19 12:20:00,54.48,54.53,54.48,54.51,12800.0,31.7747,31.8039,31.7747,31.7922,12800.0
2012-06-19 12:25:00,54.51,54.52,54.5,54.52,9400.0,31.7922,31.7981,31.7864,31.7981,9400.0
2012-06-19 12:30:00,54.52,54.53,54.51,54.52,5600.0,31.7981,31.8039,31.7922,31.7981,5600.0
2012-06-19 12:35:00,54.53,54.54,54.53,54.54,6100.0,31.8039,31.8097,31.8039,31.8097,6100.0
2012-06-19 12:40:00,54.54,54.54,54.5,54.5,19400.0,31.8097,31.8097,31.7864,31.7864,19400.0
2012-06-19 12:45:00,54.5,54.51,54.5,54.51,4100.0,31.7864,31.7922,31.7864,31.7922,4100.0
2012-06-19 12:50:00,54.51,54.51,54.47,54.47,11200.0,31.7922,31.7922,31.7689,31.7689,11200.0
2012-06-19 12:55:00,54.47,54.48,54.44,54.44,6400.0,31.7689,31.7747,31.7514,31.7514,6400.0
2012-06-19 13:00:00,54.45,54.45,54.43,54.44,8500.0,31.7572,31.7572,31.7456,31.7514,8500.0
2012-06-19 13:05:00,54.45,54.48,54.45,54.47,9100.0,31.7572,31.7747,31.7572,31.7689,9100.0
2012-06-19 13:10:00,54.48,54.49,54.44,54.44,10900.0,31.7747,31.7806,31.7514,31.7514,10900.0
2012-06-19 13:15:00,54.45,54.46,54.43,54.44,17700.0,31.7572,31.7631,31.7456,31.7514,17700.0
2012-06-19 13:20:00,54.44,54.47,54.42,54.44,15800.0,31.7514,31.7689,31.7397,31.7514,15800.0
2012-06-19 13:25:00,54.43,54.46,54.43,54.45,8100.0,31.7456,31.7631,31.7456,31.7572,8100.0
2012-06-19 13:30:00,54.45,54.52,54.45,54.51,18600.0,31.7572,31.7981,31.7572,31.7922,18600.0
2012-06-19 13:35:00,54.51,54.55,54.51,54.53,14900.0,31.7922,31.8156,31.7922,31.8039,14900.0
2012-06-19 13:40:00,54.53,54.55,54.52,54.55,10700.0,31.8039,31.8156,31.7981,31.8156,10700.0
2012-06-19 13:45:00,54.55,54.56,54.54,54.55,11000.0,31.8156,31.8214,31.8097,31.8156,11000.0
2012-06-19 13:50:00,54.55,54.56,54.54,54.56,8200.0,31.8156,31.8214,31.8097,31.8214,8200.0
2012-06-19 13:55:00,54.56,54.58,54.55,54.58,11500.0,31.8214,31.8331,31.8156,31.8331,11500.0
2012-06-19 14:00:00,54.58,54.59,54.5,54.5,69700.0,31.8331,31.8389,31.7864,31.7864,69700.0
2012-06-19 14:05:00,54.5,54.51,54.47,54.47,17600.0,31.7864,31.7922,31.7689,31.7689,17600.0
2012-06-19 14:10:00,54.46,54.47,54.45,54.46,8400.0,31.7631,31.7689,31.7572,31.7631,8400.0
2012-06-19 14:15:00,54.46,54.46,54.45,54.45,5700.0,31.7631,31.7631,31.7572,31.7572,5700.0
2012-06-19 14:20:00,54.46,54.46,54.43,54.43,19100.0,31.7631,31.7631,31.7456,31.7456,19100.0
2012-06-19 14:25:00,54.44,54.44,54.4,54.41,20600.0,31.7514,31.7514,31.7281,31.7339,20600.0
2012-06-19 14:30:00,54.41,54.42,54.34,54.34,28800.0,31.7339,31.7397,31.6931,31.6931,28800.0
2012-06-19 14:35:00,54.34,54.39,54.33,54.39,14100.0,31.6931,31.7222,31.6872,31.7222,14100.0
2012-06-19 14:40:00,54.39,54.39,54.37,54.38,20500.0,31.7222,31.7222,31.7106,31.7164,20500.0
2012-06-19 14:45:00,54.37,54.38,54.34,54.34,13200.0,31.7106,31.7164,31.6931,31.6931,13200.0
2012-06-19 14:50:00,54.35,54.37,54.35,54.37,7000.0,31.6989,31.7106,31.6989,31.7106,7000.0
2012-06-19 14:55:00,54.36,54.4,54.35,54.4,20700.0,31.7047,31.7281,31.6989,31.7281,20700.0
2012-06-19 15:00:00,54.39,54.4,54.38,54.38,17900.0,31.7222,31.7281,31.7164,31.7164,17900.0
2012-06-19 15:05:00,54.38,54.4,54.37,54.4,49100.0,31.7164,31.7281,31.7106,31.7281,49100.0
2012-06-19 15:10:00,54.4,54.42,54.39,54.42,29100.0,31.7281,31.7397,31.7222,31.7397,29100.0
2012-06-19 15:15:00,54.41,54.47,54.41,54.47,40700.0,31.7339,31.7689,31.7339,31.7689,40700.0
2012-06-19 15:20:00,54.46,54.49,54.44,54.46,70300.0,31.7631,31.7806,31.7514,31.7631,70300.0
2012-06-19 15:25:00,54.45,54.45,54.41,54.41,34700.0,31.7572,31.7572,31.7339,31.7339,34700.0
2012-06-19 15:30:00,54.41,54.42,54.39,54.39,38100.0,31.7339,31.7397,31.7222,31.7222,38100.0
2012-06-19 15:35:00,54.39,54.39,54.36,54.37,67300.0,31.7222,31.7222,31.7047,31.7106,67300.0
2012-06-19 15:40:00,54.37,54.38,54.33,54.35,222700.0,31.7106,31.7164,31.6872,31.6989,222700.0
2012-06-19 15:45:00,54.34,54.35,54.26,54.3,89100.0,31.6931,31.6989,31.6464,31.6697,89100.0
2012-06-19 15:50:00,54.3,54.37,54.29,54.35,127300.0,31.6697,31.7106,31.6639,31.6989,127300.0
2012-06-19 15:55:00,54.36,54.39,54.33,54.37,185200.0,31.7047,31.7222,31.6872,31.7106,185200.0
2012-06-20 09:30:00,54.6,54.6,54.38,54.5,102100.0,31.8447,31.8447,31.7164,31.7864,102100.0
2012-06-20 09:35:00,54.49,54.69,54.46,54.63,48000.0,31.7806,31.8972,31.7631,31.8622,48000.0
2012-06-20 09:40:00,54.62,54.64,54.49,54.5,37500.0,31.8564,31.868,31.7806,31.7864,37500.0
2012-06-20 09:45:00,54.5,54.5,54.38,54.38,40200.0,31.7864,31.7864,31.7164,31.7164,40200.0
2012-06-20 09:50:00,54.38,54.39,54.31,54.31,41400.0,31.7164,31.7222,31.6756,31.6756,41400.0
2012-06-20 09:55:00,54.31,54.31,54.12,54.13,45600.0,31.6756,31.6756,31.5648,31.5706,45600.0
2012-06-20 10:00:00,54.14,54.27,54.14,54.26,35600.0,31.5764,31.6523,31.5764,31.6464,35600.0
2012-06-20 10:05:00,54.26,54.34,54.25,54.34,26100.0,31.6464,31.6931,31.6406,31.6931,26100.0
2012-06-20 10:10:00,54.33,54.37,54.32,54.36,40700.0,31.6872,31.7106,31.6814,31.7047,40700.0
2012-06-20 10:15:00,54.37,54.38,54.32,54.34,26900.0,31.7106,31.7164,31.6814,31.6931,26900.0
2012-06-20 10:20:00,54.34,54.35,54.32,54.33,29000.0,31.6931,31.6989,31.6814,31.6872,29000.0
2012-06-20 10:25:00,54.33,54.33,54.29,54.32,26500.0,31.6872,31.6872,31.6639,31.6814,26500.0
2012-06-20 10:30:00,54.32,54.37,54.32,54.36,21200.0,31.6814,31.7106,31.6814,31.7047,21200.0
2012-06-20 10:35:00,54.36,54.41,54.36,54.4,19000.0,31.7047,31.7339,31.7047,31.7281,19000.0
2012-06-20 10:40:00,54.4,54.44,54.39,54.43,16300.0,31.7281,31.7514,31.7222,31.7456,16300.0
2012-06-20 10:45:00,54.44,54.48,54.44,54.47,18600.0,31.7514,31.7747,31.7514,31.7689,18600.0
2012-06-20 10:50:00,54.47,54.47,54.41,54.41,17600.0,31.7689,31.7689,31.7339,31.7339,17600.0
2012-06-20 10:55:00,54.41,54.44,54.41,54.44,25900.0,31.7339,31.7514,31.7339,31.7514,25900.0
2012-06-20 11:00:00,54.44,54.47,54.44,54.47,12500.0,31.7514,31.7689,31.7514,31.7689,12500.0
2012-06-20 11:05:00,54.47,54.47,54.41,54.42,38400.0,31.7689,31.7689,31.7339,31.7397,38400.0
2012-06-20 11:10:00,54.43,54.47,54.42,54.45,26400.0,31.7456,31.7689,31.7397,31.7572,26400.0
2012-06-20 11:15:00,54.45,54.49,54.44,54.48,20300.0,31.7572,31.7806,31.7514,31.7747,20300.0
2012-06-20 11:20:00,54.48,54.49,54.45,54.45,19400.0,31.7747,31.7806,31.7572,31.7572,19400.0
2012-06-20 11:25:00,54.46,54.46,54.42,54.42,22200.0,31.7631,31.7631,31.7397,31.7397,22200.0
2012-06-20 11:30:00,54.43,54.43,54.37,54.37,18400.0,31.7456,31.7456,31.7106,31.7106,18400.0
2012-06-20 11:35:00,54.38,54.39,54.35,54.36,19100.0,31.7164,31.7222,31.6989,31.7047,19100.0
2012-06-20 11:40:00,54.36,54.37,54.35,54.36,21900.0,31.7047,31.7106,31.6989,31.7047,21900.0
2012-06-20 11:45:00,54.36,54.36,54.33,54.34,13600.0,31.7047,31.7047,31.6872,31.6931,13600.0
2012-06-20 11:50:00,54.34,54.34,54.28,54.28,24500.0,31.6931,31.6931,31.6581,31.6581,24500.0
2012-06-20 11:55:00,54.28,54.29,54.26,54.27,25900.0,31.6581,31.6639,31.6464,31.6523,25900.0
2012-06-20 12:00:00,54.27,54.28,54.26,54.26,19900.0,31.6523,31.6581,31.6464,31.6464,19900.0
2012-06-20 12:05:00,54.25,54.27,54.24,54.24,19100.0,31.6406,31.6523,31.6348,31.6348,19100.0
2012-06-20 12:10:00,54.25,54.31,54.25,54.3,21000.0,31.6406,31.6756,31.6406,31.6697,21000.0
2012-06-20 12:15:00,54.31,54.38,54.3,54.35,62800.0,31.6756,31.7164,31.6697,31.6989,62800.0
2012-06-20 12:20:00,54.35,54.41,54.35,54.38,128400.0,31.6989,31.7339,31.6989,31.7164,128400.0
2012-06-20 12:25:00,54.36,54.46,54.34,54.45,67900.0,31.7047,31.7631,31.6931,31.7572,67900.0
2012-06-20 12:30:00,54.45,54.49,54.2,54.3,129600.0,31.7572,31.7806,31.6114,31.6697,129600.0
2012-06-20 12:35:00,54.3,54.32,54.24,54.26,83600.0,31.6697,31.6814,31.6348,31.6464,83600.0
2012-06-20 12:40:00,54.26,54.28,54.24,54.27,29900.0,31.6464,31.6581,31.6348,31.6523,29900.0
2012-06-20 12:45:00,54.27,54.3,54.2,54.2,52500.0,31.6523,31.6697,31.6114,31.6114,52500.0
2012-06-20 12:50:00,54.21,54.25,54.16,54.21,32900.0,31.6173,31.6406,31.5881,31.6173,32900.0
2012-06-20 12:55:00,54.21,54.24,54.19,54.21,23500.0,31.6173,31.6348,31.6056,31.6173,23500.0
2012-06-20 13:00:00,54.22,54.29,54.2,54.29,29700.0,31.6231,31.6639,31.6114,31.6639,29700.0
2012-06-20 13:05:00,54.29,54.36,54.25,54.35,27900.0,31.6639,31.7047,31.6406,31.6989,27900.0
2012-06-20 13:10:00,54.36,54.37,54.32,54.36,30400.0,31.7047,31.7106,31.6814,31.7047,30400.0
2012-06-20 13:15:00,54.36,54.39,54.32,54.32,20400.0,31.7047,31.7222,31.6814,31.6814,20400.0
2012-06-20 13:20:00,54.32,54.36,54.32,54.36,16200.0,31.6814,31.7047,31.6814,31.7047,16200.0
2012-06-20 13:25:00,54.35,54.38,54.34,54.35,10500.0,31.6989,31.7164,31.6931,31.6989,10500.0
2012-06-20 13:30:00,54.35,54.37,54.31,54.31,10700.0,31.6989,31.7106,31.6756,31.6756,10700.0
2012-06-20 13:35:00,54.31,54.32,54.26,54.27,13900.0,31.6756,31.6814,31.6464,31.6523,13900.0
2012-06-20 13:40:00,54.27,54.28,54.25,54.26,10400.0,31.6523,31.6581,31.6406,31.6464,10400.0
2012-06-20 13:45:00,54.25,54.27,54.25,54.25,9900.0,31.6406,31.6523,31.6406,31.6406,9900.0
2012-06-20 13:50:00,54.25,54.26,54.17,54.17,19600.0,31.6406,31.6464,31.5939,31.5939,19600.0
2012-06-20 13:55:00,54.18,54.24,54.18,54.24,15800.0,31.5998,31.6348,31.5998,31.6348,15800.0
2012-06-20 14:00:00,54.24,54.26,54.18,54.26,26900.0,31.6348,31.6464,31.5998,31.6464,26900.0
2012-06-20 14:05:00,54.26,54.32,54.25,54.3,27200.0,31.6464,31.6814,31.6406,31.6697,27200.0
2012-06-20 14:10:00,54.3,54.31,54.23,54.23,22500.0,31.6697,31.6756,31.6289,31.6289,22500.0
2012-06-20 14:15:00,54.24,54.26,54.2,54.21,28100.0,31.6348,31.6464,31.6114,31.6173,28100.0
2012-06-20 14:20:00,54.21,54.23,54.14,54.19,39600.0,31.6173,31.6289,31.5764,31.6056,39600.0
2012-06-20 14:25:00,54.19,54.19,54.12,54.14,34100.0,31.6056,31.6056,31.5648,31.5764,34100.0
2012-06-20 14:30:00,54.14,54.14,54.07,54.07,30300.0,31.5764,31.5764,31.5356,31.5356,30300.0
2012-06-20 14:35:00,54.07,54.14,54.06,54.07,25000.0,31.5356,31.5764,31.5298,31.5356,25000.0
2012-06-20 14:40:00,54.06,54.06,54.01,54.04,24000.0,31.5298,31.5298,31.5006,31.5181,24000.0
2012-06-20 14:45:00,54.02,54.03,53.97,54.02,69900.0,31.5064,31.5123,31.4773,31.5064,69900.0
2012-06-20 14:50:00,54.03,54.09,54.01,54.08,17000.0,31.5123,31.5473,31.5006,31.5414,17000.0
2012-06-20 14:55:00,54.07,54.08,54.05,54.08,31800.0,31.5356,31.5414,31.5239,31.5414,31800.0
2012-06-20 15:00:00,54.08,54.09,54.05,54.06,20400.0,31.5414,31.5473,31.5239,31.5298,20400.0
2012-06-20 15:05:00,54.06,54.09,54.05,54.07,22600.0,31.5298,31.5473,31.5239,31.5356,22600.0
2012-06-20 15:10:00,54.07,54.09,54.03,54.08,26200.0,31.5356,31.5473,31.5123,31.5414,26200.0
2012-06-20 15:15:00,54.08,54.09,54.0,54.0,33400.0,31.5414,31.5473,31.4948,31.4948,33400.0
2012-06-20 15:20:00,54.0,54.05,54.0,54.03,19900.0,31.4948,31.5239,31.4948,31.5123,19900.0
2012-06-20 15:25:00,54.04,54.17,54.03,54.13,66700.0,31.5181,31.5939,31.5123,31.5706,66700.0
2012-06-20 15:30:00,54.13,54.17,54.09,54.1,40200.0,31.5706,31.5939,31.5473,31.5531,40200.0
2012-06-20 15:35:00,54.09,54.1,54.04,54.06,44900.0,31.5473,31.5531,31.5181,31.5298,44900.0
2012-06-20 15:40:00,54.05,54.13,54.05,54.12,42000.0,31.5239,31.5706,31.5239,31.5648,42000.0
2012-06-20 15:45:00,54.13,54.15,54.12,54.15,34300.0,31.5706,31.5823,31.5648,31.5823,34300.0
2012-06-20 15:50:00,54.14,54.15,54.11,54.11,36600.0,31.5764,31.5823,31.5589,31.5589,36600.0
2012-06-20 15:55:00,54.12,54.18,54.11,54.18,97400.0,31.5648,31.5998,31.5589,31.5998,97400.0
2012-06-21 09:30:00,54.31,54.63,54.29,54.58,50600.0,31.6756,31.8622,31.6639,31.8331,50600.0
2012-06-21 09:35:00,54.58,54.58,54.4,54.46,17700.0,31.8331,31.8331,31.7281,31.7631,17700.0
2012-06-21 09:40:00,54.46,54.52,54.42,54.46,23600.0,31.7631,31.7981,31.7397,31.7631,23600.0
2012-06-21 09:45:00,54.46,54.46,54.38,54.38,10000.0,31.7631,31.7631,31.7164,31.7164,10000.0
2012-06-21 09:50:00,54.38,54.45,54.34,54.45,7900.0,31.7164,31.7572,31.6931,31.7572,7900.0
2012-06-21 09:55:00,54.45,54.47,54.39,54.41,7300.0,31.7572,31.7689,31.7222,31.7339,7300.0
2012-06-21 10:00:00,54.38,54.4,54.26,54.38,38900.0,31.7164,31.7281,31.6464,31.7164,38900.0
2012-06-21 10:05:00,54.38,54.43,54.37,54.39,24700.0,31.7164,31.7456,31.7106,31.7222,24700.0
2012-06-21 10:10:00,54.38,54.43,54.36,54.38,20400.0,31.7164,31.7456,31.7047,31.7164,20400.0
2012-06-21 10:15:00,54.39,54.4,54.36,54.39,14700.0,31.7222,31.7281,31.7047,31.7222,14700.0
2012-06-21 10:20:00,54.39,54.39,54.33,54.35,10700.0,31.7222,31.7222,31.6872,31.6989,10700.0
2012-06-21 10:25:00,54.36,54.36,54.27,54.27,11400.0,31.7047,31.7047,31.6523,31.6523,11400.0
2012-06-21 10:30:00,54.27,54.34,54.25,54.34,19200.0,31.6523,31.6931,31.6406,31.6931,19200.0
2012-06-21 10:35:00,54.35,54.38,54.33,54.33,14700.0,31.6989,31.7164,31.6872,31.6872,14700.0
2012-06-21 10:40:00,54.33,54.37,54.31,54.36,9600.0,31.6872,31.7106,31.6756,31.7047,9600.0
2012-06-21 10:45:00,54.36,54.38,54.34,54.34,17500.0,31.7047,31.7164,31.6931,31.6931,17500.0
2012-06-21 10:50:00,54.35,54.35,54.25,54.25,9500.0,31.6989,31.6989,31.6406,31.6406,9500.0
2012-06-21 10:55:00,54.26,54.28,54.23,54.27,8000.0,31.6464,31.6581,31.6289,31.6523,8000.0
2012-06-21 11:00:00,54.26,54.28,54.18,54.18,11300.0,31.6464,31.6581,31.5998,31.5998,11300.0
2012-06-21 11:05:00,54.21,54.26,54.2,54.2,14500.0,31.6173,31.6464,31.6114,31.6114,14500.0
2012-06-21 11:10:00,54.21,54.23,54.17,54.22,15800.0,31.6173,31.6289,31.5939,31.6231,15800.0
2012-06-21 11:15:00,54.22,54.27,54.22,54.27,12700.0,31.6231,31.6523,31.6231,31.6523,12700.0
2012-06-21 11:20:00,54.27,54.31,54.27,54.29,4100.0,31.6523,31.6756,31.6523,31.6639,4100.0
2012-06-21 11:25:00,54.28,54.28,54.22,54.24,5600.0,31.6581,31.6581,31.6231,31.6348,5600.0
2012-06-21 11:30:00,54.24,54.27,54.21,54.27,6800.0,31.6348,31.6523,31.6173,31.6523,6800.0
2012-06-21 11:35:00,54.26,54.29,54.22,54.29,10800.0,31.6464,31.6639,31.6231,31.6639,10800.0
2012-06-21 11:40:00,54.28,54.28,54.23,54.27,13200.0,31.6581,31.6581,31.6289,31.6523,13200.0
2012-06-21 11:45:00,54.28,54.28,54.26,54.28,6900.0,31.6581,31.6581,31.6464,31.6581,6900.0
2012-06-21 11:50:00,54.28,54.34,54.28,54.34,7100.0,31.6581,31.6931,31.6581,31.6931,7100.0
2012-06-21 11:55:00,54.34,54.36,54.34,54.36,11900.0,31.6931,31.7047,31.6931,31.7047,11900.0
2012-06-21 12:00:00,54.36,54.36,54.26,54.29,9000.0,31.7047,31.7047,31.6464,31.6639,9000.0
2012-06-21 12:05:00,54.3,54.3,54.26,54.28,3800.0,31.6697,31.6697,31.6464,31.6581,3800.0
2012-06-21 12:10:00,54.29,54.3,54.27,54.29,3100.0,31.6639,31.6697,31.6523,31.6639,3100.0
2012-06-21 12:15:00,54.29,54.29,54.22,54.23,6600.0,31.6639,31.6639,31.6231,31.6289,6600.0
2012-06-21 12:20:00,54.23,54.23,54.16,54.16,7500.0,31.6289,31.6289,31.5881,31.5881,7500.0
2012-06-21 12:25:00,54.15,54.17,54.06,54.07,17500.0,31.5823,31.5939,31.5298,31.5356,17500.0
2012-06-21 12:30:00,54.07,54.15,54.06,54.11,12200.0,31.5356,31.5823,31.5298,31.5589,12200.0
2012-06-21 12:35:00,54.11,54.16,54.11,54.16,4800.0,31.5589,31.5881,31.5589,31.5881,4800.0
2012-06-21 12:40:00,54.16,54.16,54.08,54.1,9200.0,31.5881,31.5881,31.5414,31.5531,9200.0
2012-06-21 12:45:00,54.09,54.12,54.08,54.12,4600.0,31.5473,31.5648,31.5414,31.5648,4600.0
2012-06-21 12:50:00,54.11,54.13,54.09,54.12,8200.0,31.5589,31.5706,31.5473,31.5648,8200.0
2012-06-21 12:55:00,54.12,54.13,54.11,54.12,7800.0,31.5648,31.5706,31.5589,31.5648,7800.0
2012-06-21 13:00:00,54.12,54.13,54.1,54.11,16800.0,31.5648,31.5706,31.5531,31.5589,16800.0
2012-06-21 13:05:00,54.12,54.14,54.11,54.12,10800.0,31.5648,31.5764,31.5589,31.5648,10800.0
2012-06-21 13:10:00,54.12,54.12,54.05,54.06,21200.0,31.5648,31.5648,31.5239,31.5298,21200.0
2012-06-21 13:15:00,54.07,54.09,54.06,54.06,11400.0,31.5356,31.5473,31.5298,31.5298,11400.0
2012-06-21 13:20:00,54.05,54.1,54.0,54.0,46100.0,31.5239,31.5531,31.4948,31.4948,46100.0
2012-06-21 13:25:00,54.0,54.01,53.97,53.98,14500.0,31.4948,31.5006,31.4773,31.4831,14500.0
2012-06-21 13:30:00,53.97,54.04,53.95,54.02,9200.0,31.4773,31.5181,31.4656,31.5064,9200.0
2012-06-21 13:35:00,54.03,54.03,53.92,53.92,14200.0,31.5123,31.5123,31.4481,31.4481,14200.0
2012-06-21 13:40:00,53.92,53.93,53.85,53.85,23700.0,31.4481,31.4539,31.4073,31.4073,23700.0
2012-06-21 13:45:00,53.86,53.92,53.84,53.84,18000.0,31.4131,31.4481,31.4015,31.4015,18000.0
2012-06-21 13:50:00,53.84,53.89,53.82,53.89,30600.0,31.4015,31.4306,31.3898,31.4306,30600.0
2012-06-21 13:55:00,53.89,53.91,53.82,53.85,45200.0,31.4306,31.4423,31.3898,31.4073,45200.0
2012-06-21 14:00:00,53.85,53.9,53.82,53.84,39600.0,31.4073,31.4365,31.3898,31.4015,39600.0
2012-06-21 14:05:00,53.85,53.86,53.78,53.79,34800.0,31.4073,31.4131,31.3665,31.3723,34800.0
2012-06-21 14:10:00,53.78,53.84,53.75,53.84,20900.0,31.3665,31.4015,31.349,31.4015,20900.0
2012-06-21 14:15:00,53.84,53.85,53.76,53.76,44500.0,31.4015,31.4073,31.3548,31.3548,44500.0
2012-06-21 14:20:00,53.76,53.77,53.7,53.7,28100.0,31.3548,31.3606,31.3198,31.3198,28100.0
2012-06-21 14:25:00,53.71,53.75,53.7,53.73,30200.0,31.3256,31.349,31.3198,31.3373,30200.0
2012-06-21 14:30:00,53.72,53.8,53.71,53.79,20500.0,31.3315,31.3781,31.3256,31.3723,20500.0
2012-06-21 14:35:00,53.78,53.8,53.78,53.8,9500.0,31.3665,31.3781,31.3665,31.3781,9500.0
2012-06-21 14:40:00,53.8,53.8,53.78,53.79,19300.0,31.3781,31.3781,31.3665,31.3723,19300.0
2012-06-21 14:45:00,53.79,53.8,53.73,53.76,24400.0,31.3723,31.3781,31.3373,31.3548,24400.0
2012-06-21 14:50:00,53.77,53.77,53.71,53.71,16100.0,31.3606,31.3606,31.3256,31.3256,16100.0
2012-06-21 14:55:00,53.71,53.78,53.71,53.76,14900.0,31.3256,31.3665,31.3256,31.3548,14900.0
2012-06-21 15:00:00,53.75,53.75,53.71,53.73,30600.0,31.349,31.349,31.3256,31.3373,30600.0
2012-06-21 15:05:00,53.72,53.78,53.72,53.76,18500.0,31.3315,31.3665,31.3315,31.3548,18500.0
2012-06-21 15:10:00,53.76,53.76,53.72,53.74,25500.0,31.3548,31.3548,31.3315,31.3431,25500.0
2012-06-21 15:15:00,53.74,53.77,53.72,53.74,34000.0,31.3431,31.3606,31.3315,31.3431,34000.0
2012-06-21 15:20:00,53.74,53.78,53.72,53.77,47900.0,31.3431,31.3665,31.3315,31.3606,47900.0
2012-06-21 15:25:00,53.76,53.82,53.76,53.81,23900.0,31.3548,31.3898,31.3548,31.384,23900.0
2012-06-21 15:30:00,53.82,53.82,53.73,53.73,33600.0,31.3898,31.3898,31.3373,31.3373,33600.0
2012-06-21 15:35:00,53.74,53.83,53.74,53.8,26400.0,31.3431,31.3956,31.3431,31.3781,26400.0
2012-06-21 15:40:00,53.81,53.81,53.72,53.73,53900.0,31.384,31.384,31.3315,31.3373,53900.0
2012-06-21 15:45:00,53.73,53.75,53.7,53.73,77400.0,31.3373,31.349,31.3198,31.3373,77400.0
2012-06-21 15:50:00,53.73,53.73,53.65,53.65,83000.0,31.3373,31.3373,31.2906,31.2906,83000.0
2012-06-21 15:55:00,53.65,53.7,53.64,53.66,138100.0,31.2906,31.3198,31.2848,31.2965,138100.0
2012-06-22 09:30:00,53.73,53.85,53.69,53.75,35300.0,31.3373,31.4073,31.314,31.349,35300.0
2012-06-22 09:35:00,53.79,53.79,53.65,53.76,21500.0,31.3723,31.3723,31.2906,31.3548,21500.0
2012-06-22 09:40:00,53.75,53.8,53.71,53.73,40400.0,31.349,31.3781,31.3256,31.3373,40400.0
2012-06-22 09:45:00,53.71,53.72,53.65,53.7,45600.0,31.3256,31.3315,31.2906,31.3198,45600.0
2012-06-22 09:50:00,53.7,53.74,53.66,53.71,25000.0,31.3198,31.3431,31.2965,31.3256,25000.0
2012-06-22 09:55:00,53.7,53.7,53.61,53.64,27000.0,31.3198,31.3198,31.2673,31.2848,27000.0
2012-06-22 10:00:00,53.65,53.66,53.62,53.63,25500.0,31.2906,31.2965,31.2731,31.279,25500.0
2012-06-22 10:05:00,53.63,53.68,53.61,53.63,35300.0,31.279,31.3081,31.2673,31.279,35300.0
2012-06-22 10:10:00,53.63,53.68,53.63,53.66,22900.0,31.279,31.3081,31.279,31.2965,22900.0
2012-06-22 10:15:00,53.66,53.67,53.61,53.66,16100.0,31.2965,31.3023,31.2673,31.2965,16100.0
2012-06-22 10:20:00,53.66,53.7,53.63,53.65,23200.0,31.2965,31.3198,31.279,31.2906,23200.0
2012-06-22 10:25:00,53.65,53.66,53.58,53.58,24400.0,31.2906,31.2965,31.2498,31.2498,24400.0
2012-06-22 10:30:00,53.57,53.61,53.57,53.6,26400.0,31.244,31.2673,31.244,31.2615,26400.0
2012-06-22 10:35:00,53.59,53.61,53.56,53.58,11000.0,31.2556,31.2673,31.2382,31.2498,11000.0
2012-06-22 10:40:00,53.57,53.57,53.51,53.51,13600.0,31.244,31.244,31.209,31.209,13600.0
2012-06-22 10:45:00,53.52,53.58,53.52,53.57,21300.0,31.2148,31.2498,31.2148,31.244,21300.0
2012-06-22 10:50:00,53.56,53.57,53.53,53.57,14400.0,31.2382,31.244,31.2207,31.244,14400.0
2012-06-22 10:55:00,53.58,53.61,53.55,53.6,13700.0,31.2498,31.2673,31.2323,31.2615,13700.0
2012-06-22 11:00:00,53.6,53.61,53.57,53.59,13700.0,31.2615,31.2673,31.244,31.2556,13700.0
2012-06-22 11:05:00,53.58,53.58,53.54,53.57,13900.0,31.2498,31.2498,31.2265,31.244,13900.0
2012-06-22 11:10:00,53.56,53.57,53.52,53.54,8000.0,31.2382,31.244,31.2148,31.2265,8000.0
2012-06-22 11:15:00,53.54,53.57,53.52,53.57,31300.0,31.2265,31.244,31.2148,31.244,31300.0
2012-06-22 11:20:00,53.57,53.57,53.54,53.55,19400.0,31.244,31.244,31.2265,31.2323,19400.0
2012-06-22 11:25:00,53.56,53.56,53.51,53.51,9000.0,31.2382,31.2382,31.209,31.209,9000.0
2012-06-22 11:30:00,53.52,53.57,53.52,53.57,4600.0,31.2148,31.244,31.2148,31.244,4600.0
2012-06-22 11:35:00,53.57,53.57,53.54,53.54,24200.0,31.244,31.244,31.2265,31.2265,24200.0
2012-06-22 11:40:00,53.56,53.57,53.49,53.53,38600.0,31.2382,31.244,31.1973,31.2207,38600.0
2012-06-22 11:45:00,53.53,53.56,53.51,53.54,14000.0,31.2207,31.2382,31.209,31.2265,14000.0
2012-06-22 11:50:00,53.54,53.56,53.53,53.55,4900.0,31.2265,31.2382,31.2207,31.2323,4900.0
2012-06-22 11:55:00,53.55,53.58,53.54,53.58,6900.0,31.2323,31.2498,31.2265,31.2498,6900.0
2012-06-22 12:00:00,53.58,53.59,53.53,53.54,13400.0,31.2498,31.2556,31.2207,31.2265,13400.0
2012-06-22 12:05:00,53.55,53.55,53.52,53.53,9200.0,31.2323,31.2323,31.2148,31.2207,9200.0
2012-06-22 12:10:00,53.53,53.53,53.52,53.52,3800.0,31.2207,31.2207,31.2148,31.2148,3800.0
2012-06-22 12:15:00,53.53,53.54,53.52,53.53,3200.0,31.2207,31.2265,31.2148,31.2207,3200.0
2012-06-22 12:20:00,53.54,53.58,53.54,53.57,19300.0,31.2265,31.2498,31.2265,31.244,19300.0
2012-06-22 12:25:00,53.58,53.59,53.56,53.58,54000.0,31.2498,31.2556,31.2382,31.2498,54000.0
2012-06-22 12:30:00,53.58,53.61,53.57,53.59,44800.0,31.2498,31.2673,31.244,31.2556,44800.0
2012-06-22 12:35:00,53.58,53.6,53.55,53.55,15300.0,31.2498,31.2615,31.2323,31.2323,15300.0
2012-06-22 12:40:00,53.55,53.59,53.55,53.55,61900.0,31.2323,31.2556,31.2323,31.2323,61900.0
2012-06-22 12:45:00,53.56,53.56,53.53,53.54,4100.0,31.2382,31.2382,31.2207,31.2265,4100.0
2012-06-22 12:50:00,53.54,53.55,53.49,53.5,13900.0,31.2265,31.2323,31.1973,31.2032,13900.0
2012-06-22 12:55:00,53.49,53.51,53.49,53.49,6900.0,31.1973,31.209,31.1973,31.1973,6900.0
2012-06-22 13:00:00,53.5,53.52,53.49,53.49,7300.0,31.2032,31.2148,31.1973,31.1973,7300.0
2012-06-22 13:05:00,53.49,53.52,53.48,53.49,21400.0,31.1973,31.2148,31.1915,31.1973,21400.0
2012-06-22 13:10:00,53.5,53.5,53.48,53.49,13500.0,31.2032,31.2032,31.1915,31.1973,13500.0
2012-06-22 13:15:00,53.5,53.51,53.47,53.47,7000.0,31.2032,31.209,31.1857,31.1857,7000.0
2012-06-22 13:20:00,53.48,53.48,53.46,53.46,8200.0,31.1915,31.1915,31.1798,31.1798,8200.0
2012-06-22 13:25:00,53.47,53.49,53.46,53.49,6800.0,31.1857,31.1973,31.1798,31.1973,6800.0
2012-06-22 13:30:00,53.48,53.5,53.47,53.48,19800.0,31.1915,31.2032,31.1857,31.1915,19800.0
2012-06-22 13:35:00,53.47,53.51,53.46,53.51,20300.0,31.1857,31.209,31.1798,31.209,20300.0
2012-06-22 13:40:00,53.5,53.51,53.49,53.5,10600.0,31.2032,31.209,31.1973,31.2032,10600.0
2012-06-22 13:45:00,53.51,53.51,53.47,53.47,37400.0,31.209,31.209,31.1857,31.1857,37400.0
2012-06-22 13:50:00,53.47,53.47,53.43,53.45,14900.0,31.1857,31.1857,31.1623,31.174,14900.0
2012-06-22 13:55:00,53.46,53.47,53.44,53.45,8400.0,31.1798,31.1857,31.1682,31.174,8400.0
2012-06-22 14:00:00,53.46,53.49,53.45,53.48,15200.0,31.1798,31.1973,31.174,31.1915,15200.0
2012-06-22 14:05:00,53.48,53.48,53.46,53.46,3300.0,31.1915,31.1915,31.1798,31.1798,3300.0
2012-06-22 14:10:00,53.46,53.47,53.43,53.44,6400.0,31.1798,31.1857,31.1623,31.1682,6400.0
2012-06-22 14:15:00,53.43,53.47,53.43,53.47,13800.0,31.1623,31.1857,31.1623,31.1857,13800.0
2012-06-22 14:20:00,53.46,53.52,53.46,53.52,8600.0,31.1798,31.2148,31.1798,31.2148,8600.0
2012-06-22 14:25:00,53.52,53.57,53.52,53.57,8200.0,31.2148,31.244,31.2148,31.244,8200.0
2012-06-22 14:30:00,53.57,53.57,53.51,53.51,19600.0,31.244,31.244,31.209,31.209,19600.0
2012-06-22 14:35:00,53.51,53.52,53.5,53.52,7700.0,31.209,31.2148,31.2032,31.2148,7700.0
2012-06-22 14:40:00,53.53,53.54,53.52,53.54,9600.0,31.2207,31.2265,31.2148,31.2265,9600.0
2012-06-22 14:45:00,53.54,53.57,53.53,53.57,7400.0,31.2265,31.244,31.2207,31.244,7400.0
2012-06-22 14:50:00,53.58,53.6,53.57,53.59,17100.0,31.2498,31.2615,31.244,31.2556,17100.0
2012-06-22 14:55:00,53.6,53.66,53.6,53.66,16100.0,31.2615,31.2965,31.2615,31.2965,16100.0
2012-06-22 15:00:00,53.65,53.66,53.62,53.62,11600.0,31.2906,31.2965,31.2731,31.2731,11600.0
2012-06-22 15:05:00,53.63,53.64,53.62,53.64,6000.0,31.279,31.2848,31.2731,31.2848,6000.0
2012-06-22 15:10:00,53.64,53.7,53.63,53.69,17600.0,31.2848,31.3198,31.279,31.314,17600.0
2012-06-22 15:15:00,53.68,53.7,53.65,53.66,38600.0,31.3081,31.3198,31.2906,31.2965,38600.0
2012-06-22 15:20:00,53.66,53.66,53.63,53.65,38000.0,31.2965,31.2965,31.279,31.2906,38000.0
2012-06-22 15:25:00,53.64,53.67,53.64,53.64,41900.0,31.2848,31.3023,31.2848,31.2848,41900.0
2012-06-22 15:30:00,53.64,53.68,53.61,53.61,31900.0,31.2848,31.3081,31.2673,31.2673,31900.0
2012-06-22 15:35:00,53.61,53.63,53.6,53.63,31000.0,31.2673,31.279,31.2615,31.279,31000.0
2012-06-22 15:40:00,53.62,53.68,53.61,53.68,31000.0,31.2731,31.3081,31.2673,31.3081,31000.0
2012-06-22 15:45:00,53.67,53.71,53.67,53.7,57000.0,31.3023,31.3256,31.3023,31.3198,57000.0
2012-06-22 15:50:00,53.69,53.71,53.64,53.7,44200.0,31.314,31.3256,31.2848,31.3198,44200.0
2012-06-22 15:55:00,53.71,53.71,53.61,53.61,128500.0,31.3256,31.3256,31.2673,31.2673,128500.0
2012-06-25 09:30:00,53.55,53.57,53.39,53.44,105300.0,31.2323,31.244,31.139,31.1682,105300.0
2012-06-25 09:35:00,53.46,53.48,53.37,53.43,18600.0,31.1798,31.1915,31.1273,31.1623,18600.0
2012-06-25 09:40:00,53.43,53.48,53.4,53.47,12500.0,31.1623,31.1915,31.1448,31.1857,12500.0
2012-06-25 09:45:00,53.47,53.5,53.38,53.42,16600.0,31.1857,31.2032,31.1332,31.1565,16600.0
2012-06-25 09:50:00,53.42,53.44,53.39,53.39,13300.0,31.1565,31.1682,31.139,31.139,13300.0
2012-06-25 09:55:00,53.4,53.59,53.4,53.58,14900.0,31.1448,31.2556,31.1448,31.2498,14900.0
2012-06-25 10:00:00,53.59,53.62,53.49,53.5,33100.0,31.2556,31.2731,31.1973,31.2032,33100.0
2012-06-25 10:05:00,53.48,53.52,53.41,53.43,19200.0,31.1915,31.2148,31.1507,31.1623,19200.0
2012-06-25 10:10:00,53.42,53.45,53.41,53.45,12500.0,31.1565,31.174,31.1507,31.174,12500.0
2012-06-25 10:15:00,53.44,53.45,53.4,53.43,15300.0,31.1682,31.174,31.1448,31.1623,15300.0
2012-06-25 10:20:00,53.44,53.51,53.43,53.51,12100.0,31.1682,31.209,31.1623,31.209,12100.0
2012-06-25 10:25:00,53.52,53.53,53.46,53.46,10600.0,31.2148,31.2207,31.1798,31.1798,10600.0
2012-06-25 10:30:00,53.46,53.53,53.46,53.51,20500.0,31.1798,31.2207,31.1798,31.209,20500.0
2012-06-25 10:35:00,53.51,53.55,53.41,53.41,51700.0,31.209,31.2323,31.1507,31.1507,51700.0
2012-06-25 10:40:00,53.41,53.41,53.36,53.38,12200.0,31.1507,31.1507,31.1215,31.1332,12200.0
2012-06-25 10:45:00,53.39,53.39,53.33,53.35,11500.0,31.139,31.139,31.104,31.1157,11500.0
2012-06-25 10:50:00,53.34,53.35,53.31,53.34,12200.0,31.1098,31.1157,31.0923,31.1098,12200.0
2012-06-25 10:55:00,53.34,53.36,53.29,53.29,11900.0,31.1098,31.1215,31.0807,31.0807,11900.0
2012-06-25 11:00:00,53.31,53.35,53.29,53.33,10300.0,31.0923,31.1157,31.0807,31.104,10300.0
2012-06-25 11:05:00,53.33,53.37,53.32,53.37,8500.0,31.104,31.1273,31.0982,31.1273,8500.0
2012-06-25 11:10:00,53.37,53.39,53.34,53.37,19600.0,31.1273,31.139,31.1098,31.1273,19600.0
2012-06-25 11:15:00,53.37,53.4,53.37,53.39,10000.0,31.1273,31.1448,31.1273,31.139,10000.0
2012-06-25 11:20:00,53.39,53.39,53.37,53.38,9300.0,31.139,31.139,31.1273,31.1332,9300.0
2012-06-25 11:25:00,53.38,53.39,53.37,53.37,9200.0,31.1332,31.139,31.1273,31.1273,9200.0
2012-06-25 11:30:00,53.38,53.39,53.33,53.33,10800.0,31.1332,31.139,31.104,31.104,10800.0
2012-06-25 11:35:00,53.33,53.33,53.29,53.31,16900.0,31.104,31.104,31.0807,31.0923,16900.0
2012-06-25 11:40:00,53.31,53.34,53.27,53.34,8600.0,31.0923,31.1098,31.069,31.1098,8600.0
2012-06-25 11:45:00,53.34,53.35,53.31,53.32,6300.0,31.1098,31.1157,31.0923,31.0982,6300.0
2012-06-25 11:50:00,53.32,53.35,53.3,53.34,8600.0,31.0982,31.1157,31.0865,31.1098,8600.0
2012-06-25 11:55:00,53.35,53.37,53.32,53.32,6900.0,31.1157,31.1273,31.0982,31.0982,6900.0
2012-06-25 12:00:00,53.3,53.34,53.29,53.34,5500.0,31.0865,31.1098,31.0807,31.1098,5500.0
2012-06-25 12:05:00,53.33,53.34,53.31,53.31,9800.0,31.104,31.1098,31.0923,31.0923,9800.0
2012-06-25 12:10:00,53.32,53.33,53.31,53.33,3600.0,31.0982,31.104,31.0923,31.104,3600.0
2012-06-25 12:15:00,53.33,53.34,53.32,53.34,10100.0,31.104,31.1098,31.0982,31.1098,10100.0
2012-06-25 12:20:00,53.34,53.35,53.29,53.3,18200.0,31.1098,31.1157,31.0807,31.0865,18200.0
2012-06-25 12:25:00,53.3,53.31,53.29,53.31,8000.0,31.0865,31.0923,31.0807,31.0923,8000.0
2012-06-25 12:30:00,53.3,53.32,53.3,53.31,7300.0,31.0865,31.0982,31.0865,31.0923,7300.0
2012-06-25 12:35:00,53.3,53.3,53.28,53.29,14600.0,31.0865,31.0865,31.0748,31.0807,14600.0
2012-06-25 12:40:00,53.29,53.31,53.28,53.31,6300.0,31.0807,31.0923,31.0748,31.0923,6300.0
2012-06-25 12:45:00,53.32,53.33,53.29,53.29,9200.0,31.0982,31.104,31.0807,31.0807,9200.0
2012-06-25 12:50:00,53.29,53.33,53.29,53.31,6600.0,31.0807,31.104,31.0807,31.0923,6600.0
2012-06-25 12:55:00,53.31,53.33,53.31,53.33,4300.0,31.0923,31.104,31.0923,31.104,4300.0
2012-06-25 13:00:00,53.32,53.32,53.3,53.3,7300.0,31.0982,31.0982,31.0865,31.0865,7300.0
2012-06-25 13:05:00,53.31,53.33,53.3,53.32,8800.0,31.0923,31.104,31.0865,31.0982,8800.0
2012-06-25 13:10:00,53.32,53.35,53.32,53.35,7400.0,31.0982,31.1157,31.0982,31.1157,7400.0
2012-06-25 13:15:00,53.34,53.35,53.3,53.32,15400.0,31.1098,31.1157,31.0865,31.0982,15400.0
2012-06-25 13:20:00,53.31,53.32,53.3,53.31,14900.0,31.0923,31.0982,31.0865,31.0923,14900.0
2012-06-25 13:25:00,53.31,53.36,53.29,53.35,15300.0,31.0923,31.1215,31.0807,31.1157,15300.0
2012-06-25 13:30:00,53.36,53.44,53.35,53.4,15200.0,31.1215,31.1682,31.1157,31.1448,15200.0
2012-06-25 13:35:00,53.4,53.41,53.38,53.39,11800.0,31.1448,31.1507,31.1332,31.139,11800.0
2012-06-25 13:40:00,53.38,53.4,53.37,53.39,11100.0,31.1332,31.1448,31.1273,31.139,11100.0
2012-06-25 13:45:00,53.39,53.45,53.38,53.44,7600.0,31.139,31.174,31.1332,31.1682,7600.0
2012-06-25 13:50:00,53.44,53.47,53.44,53.45,7800.0,31.1682,31.1857,31.1682,31.174,7800.0
2012-06-25 13:55:00,53.46,53.48,53.46,53.48,10000.0,31.1798,31.1915,31.1798,31.1915,10000.0
2012-06-25 14:00:00,53.47,53.49,53.47,53.47,15800.0,31.1857,31.1973,31.1857,31.1857,15800.0
2012-06-25 14:05:00,53.47,53.47,53.43,53.44,17500.0,31.1857,31.1857,31.1623,31.1682,17500.0
2012-06-25 14:10:00,53.44,53.45,53.43,53.45,14300.0,31.1682,31.174,31.1623,31.174,14300.0
2012-06-25 14:15:00,53.46,53.47,53.44,53.46,19600.0,31.1798,31.1857,31.1682,31.1798,19600.0
2012-06-25 14:20:00,53.46,53.46,53.44,53.45,10100.0,31.1798,31.1798,31.1682,31.174,10100.0
2012-06-25 14:25:00,53.44,53.44,53.41,53.42,9000.0,31.1682,31.1682,31.1507,31.1565,9000.0
2012-06-25 14:30:00,53.42,53.43,53.41,53.42,7200.0,31.1565,31.1623,31.1507,31.1565,7200.0
2012-06-25 14:35:00,53.42,53.42,53.38,53.42,18100.0,31.1565,31.1565,31.1332,31.1565,18100.0
2012-06-25 14:40:00,53.41,53.42,53.41,53.42,12000.0,31.1507,31.1565,31.1507,31.1565,12000.0
2012-06-25 14:45:00,53.41,53.42,53.36,53.39,14000.0,31.1507,31.1565,31.1215,31.139,14000.0
2012-06-25 14:50:00,53.4,53.4,53.39,53.4,10400.0,31.1448,31.1448,31.139,31.1448,10400.0
2012-06-25 14:55:00,53.4,53.4,53.38,53.39,18000.0,31.1448,31.1448,31.1332,31.139,18000.0
2012-06-25 15:00:00,53.39,53.4,53.36,53.38,19900.0,31.139,31.1448,31.1215,31.1332,19900.0
2012-06-25 15:05:00,53.39,53.41,53.38,53.41,32600.0,31.139,31.1507,31.1332,31.1507,32600.0
2012-06-25 15:10:00,53.41,53.41,53.38,53.39,18500.0,31.1507,31.1507,31.1332,31.139,18500.0
2012-06-25 15:15:00,53.39,53.4,53.36,53.37,19900.0,31.139,31.1448,31.1215,31.1273,19900.0
2012-06-25 15:20:00,53.38,53.41,53.37,53.4,16400.0,31.1332,31.1507,31.1273,31.1448,16400.0
2012-06-25 15:25:00,53.41,53.42,53.37,53.39,20800.0,31.1507,31.1565,31.1273,31.139,20800.0
2012-06-25 15:30:00,53.4,53.41,53.39,53.41,21400.0,31.1448,31.1507,31.139,31.1507,21400.0
2012-06-25 15:35:00,53.4,53.41,53.4,53.41,31500.0,31.1448,31.1507,31.1448,31.1507,31500.0
2012-06-25 15:40:00,53.41,53.41,53.4,53.4,22500.0,31.1507,31.1507,31.1448,31.1448,22500.0
2012-06-25 15:45:00,53.41,53.41,53.4,53.4,28600.0,31.1507,31.1507,31.1448,31.1448,28600.0
2012-06-25 15:50:00,53.4,53.41,53.31,53.37,59800.0,31.1448,31.1507,31.0923,31.1273,59800.0
2012-06-25 15:55:00,53.37,53.39,53.29,53.34,224800.0,31.1273,31.139,31.0807,31.1098,224800.0
2012-06-26 09:30:00,53.35,53.49,53.24,53.24,39900.0,31.1157,31.1973,31.0515,31.0515,39900.0
2012-06-26 09:35:00,53.24,53.36,53.2,53.2,25200.0,31.0515,31.1215,31.0282,31.0282,25200.0
2012-06-26 09:40:00,53.21,53.26,53.17,53.19,31800.0,31.034,31.0632,31.0107,31.0224,31800.0
2012-06-26 09:45:00,53.18,53.28,53.16,53.28,25600.0,31.0165,31.0748,31.0049,31.0748,25600.0
2012-06-26 09:50:00,53.27,53.38,53.27,53.34,40300.0,31.069,31.1332,31.069,31.1098,40300.0
2012-06-26 09:55:00,53.34,53.38,53.25,53.25,25600.0,31.1098,31.1332,31.0573,31.0573,25600.0
2012-06-26 10:00:00,53.25,53.25,53.13,53.18,48800.0,31.0573,31.0573,30.9874,31.0165,48800.0
2012-06-26 10:05:00,53.16,53.16,53.1,53.13,43000.0,31.0049,31.0049,30.9699,30.9874,43000.0
2012-06-26 10:10:00,53.13,53.19,53.12,53.18,22500.0,30.9874,31.0224,30.9815,31.0165,22500.0
2012-06-26 10:15:00,53.18,53.23,53.18,53.22,32000.0,31.0165,31.0457,31.0165,31.0399,32000.0
2012-06-26 10:20:00,53.21,53.26,53.2,53.23,17500.0,31.034,31.0632,31.0282,31.0457,17500.0
2012-06-26 10:25:00,53.23,53.29,53.23,53.29,18500.0,31.0457,31.0807,31.0457,31.0807,18500.0
2012-06-26 10:30:00,53.29,53.4,53.28,53.37,34800.0,31.0807,31.1448,31.0748,31.1273,34800.0
2012-06-26 10:35:00,53.37,53.4,53.36,53.37,47100.0,31.1273,31.1448,31.1215,31.1273,47100.0
2012-06-26 10:40:00,53.37,53.38,53.34,53.37,13700.0,31.1273,31.1332,31.1098,31.1273,13700.0
2012-06-26 10:45:00,53.36,53.36,53.29,53.33,18900.0,31.1215,31.1215,31.0807,31.104,18900.0
2012-06-26 10:50:00,53.33,53.4,53.3,53.4,13000.0,31.104,31.1448,31.0865,31.1448,13000.0
2012-06-26 10:55:00,53.4,53.44,53.4,53.4,10600.0,31.1448,31.1682,31.1448,31.1448,10600.0
2012-06-26 11:00:00,53.4,53.49,53.4,53.49,19100.0,31.1448,31.1973,31.1448,31.1973,19100.0
2012-06-26 11:05:00,53.48,53.51,53.38,53.43,38400.0,31.1915,31.209,31.1332,31.1623,38400.0
2012-06-26 11:10:00,53.43,53.44,53.36,53.41,23300.0,31.1623,31.1682,31.1215,31.1507,23300.0
2012-06-26 11:15:00,53.42,53.44,53.39,53.42,14800.0,31.1565,31.1682,31.139,31.1565,14800.0
2012-06-26 11:20:00,53.42,53.42,53.41,53.41,7100.0,31.1565,31.1565,31.1507,31.1507,7100.0
2012-06-26 11:25:00,53.41,53.45,53.39,53.44,12300.0,31.1507,31.174,31.139,31.1682,12300.0
2012-06-26 11:30:00,53.45,53.49,53.43,53.48,5600.0,31.174,31.1973,31.1623,31.1915,5600.0
2012-06-26 11:35:00,53.47,53.51,53.47,53.51,8600.0,31.1857,31.209,31.1857,31.209,8600.0
2012-06-26 11:40:00,53.51,53.56,53.51,53.56,7000.0,31.209,31.2382,31.209,31.2382,7000.0
2012-06-26 11:45:00,53.56,53.57,53.54,53.55,16600.0,31.2382,31.244,31.2265,31.2323,16600.0
2012-06-26 11:50:00,53.55,53.61,53.55,53.6,10200.0,31.2323,31.2673,31.2323,31.2615,10200.0
2012-06-26 11:55:00,53.59,53.62,53.59,53.61,14200.0,31.2556,31.2731,31.2556,31.2673,14200.0
2012-06-26 12:00:00,53.61,53.61,53.57,53.6,7800.0,31.2673,31.2673,31.244,31.2615,7800.0
2012-06-26 12:05:00,53.6,53.64,53.59,53.59,16600.0,31.2615,31.2848,31.2556,31.2556,16600.0
2012-06-26 12:10:00,53.6,53.66,53.6,53.62,7200.0,31.2615,31.2965,31.2615,31.2731,7200.0
2012-06-26 12:15:00,53.61,53.63,53.58,53.58,5700.0,31.2673,31.279,31.2498,31.2498,5700.0
2012-06-26 12:20:00,53.58,53.59,53.54,53.57,27000.0,31.2498,31.2556,31.2265,31.244,27000.0
2012-06-26 12:25:00,53.58,53.58,53.56,53.56,6500.0,31.2498,31.2498,31.2382,31.2382,6500.0
2012-06-26 12:30:00,53.57,53.57,53.53,53.54,31000.0,31.244,31.244,31.2207,31.2265,31000.0
2012-06-26 12:35:00,53.54,53.54,53.52,53.52,4800.0,31.2265,31.2265,31.2148,31.2148,4800.0
2012-06-26 12:40:00,53.53,53.53,53.52,53.52,3500.0,31.2207,31.2207,31.2148,31.2148,3500.0
2012-06-26 12:45:00,53.52,53.54,53.52,53.53,11900.0,31.2148,31.2265,31.2148,31.2207,11900.0
2012-06-26 12:50:00,53.54,53.54,53.53,53.54,7200.0,31.2265,31.2265,31.2207,31.2265,7200.0
2012-06-26 12:55:00,53.54,53.54,53.52,53.53,7900.0,31.2265,31.2265,31.2148,31.2207,7900.0
2012-06-26 13:00:00,53.52,53.53,53.52,53.53,2700.0,31.2148,31.2207,31.2148,31.2207,2700.0
2012-06-26 13:05:00,53.53,53.53,53.48,53.5,27600.0,31.2207,31.2207,31.1915,31.2032,27600.0
2012-06-26 13:10:00,53.5,53.53,53.49,53.53,9900.0,31.2032,31.2207,31.1973,31.2207,9900.0
2012-06-26 13:15:00,53.52,53.53,53.48,53.48,11800.0,31.2148,31.2207,31.1915,31.1915,11800.0
2012-06-26 13:20:00,53.49,53.51,53.49,53.51,7000.0,31.1973,31.209,31.1973,31.209,7000.0
2012-06-26 13:25:00,53.51,53.51,53.48,53.48,7800.0,31.209,31.209,31.1915,31.1915,7800.0
2012-06-26 13:30:00,53.49,53.49,53.44,53.45,18700.0,31.1973,31.1973,31.1682,31.174,18700.0
2012-06-26 13:35:00,53.45,53.47,53.45,53.46,7800.0,31.174,31.1857,31.174,31.1798,7800.0
2012-06-26 13:40:00,53.47,53.47,53.42,53.43,18200.0,31.1857,31.1857,31.1565,31.1623,18200.0
2012-06-26 13:45:00,53.43,53.44,53.43,53.44,6800.0,31.1623,31.1682,31.1623,31.1682,6800.0
2012-06-26 13:50:00,53.44,53.47,53.43,53.44,17300.0,31.1682,31.1857,31.1623,31.1682,17300.0
2012-06-26 13:55:00,53.44,53.45,53.44,53.45,9600.0,31.1682,31.174,31.1682,31.174,9600.0
2012-06-26 14:00:00,53.44,53.47,53.44,53.45,10600.0,31.1682,31.1857,31.1682,31.174,10600.0
2012-06-26 14:05:00,53.46,53.46,53.45,53.45,16900.0,31.1798,31.1798,31.174,31.174,16900.0
2012-06-26 14:10:00,53.46,53.49,53.45,53.49,26100.0,31.1798,31.1973,31.174,31.1973,26100.0
2012-06-26 14:15:00,53.49,53.5,53.45,53.48,21300.0,31.1973,31.2032,31.174,31.1915,21300.0
2012-06-26 14:20:00,53.49,53.5,53.46,53.46,16600.0,31.1973,31.2032,31.1798,31.1798,16600.0
2012-06-26 14:25:00,53.46,53.46,53.42,53.42,9700.0,31.1798,31.1798,31.1565,31.1565,9700.0
2012-06-26 14:30:00,53.42,53.44,53.41,53.44,21800.0,31.1565,31.1682,31.1507,31.1682,21800.0
2012-06-26 14:35:00,53.44,53.45,53.43,53.44,10900.0,31.1682,31.174,31.1623,31.1682,10900.0
2012-06-26 14:40:00,53.45,53.48,53.44,53.48,6700.0,31.174,31.1915,31.1682,31.1915,6700.0
2012-06-26 14:45:00,53.48,53.5,53.47,53.48,14900.0,31.1915,31.2032,31.1857,31.1915,14900.0
2012-06-26 14:50:00,53.48,53.48,53.4,53.42,28300.0,31.1915,31.1915,31.1448,31.1565,28300.0
2012-06-26 14:55:00,53.42,53.43,53.39,53.41,21800.0,31.1565,31.1623,31.139,31.1507,21800.0
2012-06-26 15:00:00,53.41,53.48,53.41,53.48,22800.0,31.1507,31.1915,31.1507,31.1915,22800.0
2012-06-26 15:05:00,53.48,53.51,53.48,53.5,16600.0,31.1915,31.209,31.1915,31.2032,16600.0
2012-06-26 15:10:00,53.5,53.51,53.5,53.5,9700.0,31.2032,31.209,31.2032,31.2032,9700.0
2012-06-26 15:15:00,53.51,53.55,53.51,53.55,10300.0,31.209,31.2323,31.209,31.2323,10300.0
2012-06-26 15:20:00,53.55,53.57,53.55,53.57,10500.0,31.2323,31.244,31.2323,31.244,10500.0
2012-06-26 15:25:00,53.56,53.57,53.46,53.49,25800.0,31.2382,31.244,31.1798,31.1973,25800.0
2012-06-26 15:30:00,53.49,53.5,53.48,53.49,11600.0,31.1973,31.2032,31.1915,31.1973,11600.0
2012-06-26 15:35:00,53.49,53.5,53.46,53.46,21600.0,31.1973,31.2032,31.1798,31.1798,21600.0
2012-06-26 15:40:00,53.46,53.47,53.43,53.44,18600.0,31.1798,31.1857,31.1623,31.1682,18600.0
2012-06-26 15:45:00,53.43,53.44,53.4,53.42,43400.0,31.1623,31.1682,31.1448,31.1565,43400.0
2012-06-26 15:50:00,53.41,53.46,53.41,53.46,44500.0,31.1507,31.1798,31.1507,31.1798,44500.0
2012-06-26 15:55:00,53.45,53.46,53.36,53.37,145800.0,31.174,31.1798,31.1215,31.1273,145800.0
2012-06-27 09:30:00,53.46,53.67,53.46,53.59,25600.0,31.1798,31.3023,31.1798,31.2556,25600.0
2012-06-27 09:35:00,53.61,53.67,53.56,53.65,13400.0,31.2673,31.3023,31.2382,31.2906,13400.0
2012-06-27 09:40:00,53.66,53.73,53.66,53.7,11100.0,31.2965,31.3373,31.2965,31.3198,11100.0
2012-06-27 09:45:00,53.72,53.76,53.69,53.73,20700.0,31.3315,31.3548,31.314,31.3373,20700.0
2012-06-27 09:50:00,53.73,53.86,53.72,53.86,19100.0,31.3373,31.4131,31.3315,31.4131,19100.0
2012-06-27 09:55:00,53.86,53.88,53.74,53.75,37300.0,31.4131,31.4248,31.3431,31.349,37300.0
2012-06-27 10:00:00,53.76,53.79,53.74,53.77,23600.0,31.3548,31.3723,31.3431,31.3606,23600.0
2012-06-27 10:05:00,53.79,53.82,53.77,53.81,20700.0,31.3723,31.3898,31.3606,31.384,20700.0
2012-06-27 10:10:00,53.83,53.91,53.83,53.89,16600.0,31.3956,31.4423,31.3956,31.4306,16600.0
2012-06-27 10:15:00,53.89,53.92,53.87,53.91,20500.0,31.4306,31.4481,31.419,31.4423,20500.0
2012-06-27 10:20:00,53.91,53.92,53.87,53.89,13600.0,31.4423,31.4481,31.419,31.4306,13600.0
2012-06-27 10:25:00,53.9,53.91,53.88,53.89,8800.0,31.4365,31.4423,31.4248,31.4306,8800.0
2012-06-27 10:30:00,53.89,53.89,53.85,53.88,12300.0,31.4306,31.4306,31.4073,31.4248,12300.0
2012-06-27 10:35:00,53.89,53.92,53.88,53.89,11300.0,31.4306,31.4481,31.4248,31.4306,11300.0
2012-06-27 10:40:00,53.89,53.89,53.84,53.86,20900.0,31.4306,31.4306,31.4015,31.4131,20900.0
2012-06-27 10:45:00,53.87,53.88,53.84,53.84,9400.0,31.419,31.4248,31.4015,31.4015,9400.0
2012-06-27 10:50:00,53.83,53.86,53.82,53.82,7800.0,31.3956,31.4131,31.3898,31.3898,7800.0
2012-06-27 10:55:00,53.83,53.83,53.76,53.78,10300.0,31.3956,31.3956,31.3548,31.3665,10300.0
2012-06-27 11:00:00,53.78,53.81,53.76,53.8,7300.0,31.3665,31.384,31.3548,31.3781,7300.0
2012-06-27 11:05:00,53.8,53.8,53.79,53.79,5800.0,31.3781,31.3781,31.3723,31.3723,5800.0
2012-06-27 11:10:00,53.8,53.8,53.75,53.76,9900.0,31.3781,31.3781,31.349,31.3548,9900.0
2012-06-27 11:15:00,53.76,53.79,53.76,53.78,11300.0,31.3548,31.3723,31.3548,31.3665,11300.0
2012-06-27 11:20:00,53.77,53.78,53.73,53.78,11100.0,31.3606,31.3665,31.3373,31.3665,11100.0
2012-06-27 11:25:00,53.77,53.77,53.7,53.75,17800.0,31.3606,31.3606,31.3198,31.349,17800.0
2012-06-27 11:30:00,53.75,53.81,53.75,53.78,25700.0,31.349,31.384,31.349,31.3665,25700.0
2012-06-27 11:35:00,53.78,53.85,53.78,53.84,8900.0,31.3665,31.4073,31.3665,31.4015,8900.0
2012-06-27 11:40:00,53.85,53.9,53.84,53.9,32300.0,31.4073,31.4365,31.4015,31.4365,32300.0
2012-06-27 11:45:00,53.9,53.92,53.89,53.91,6300.0,31.4365,31.4481,31.4306,31.4423,6300.0
2012-06-27 11:50:00,53.91,53.93,53.9,53.92,6000.0,31.4423,31.4539,31.4365,31.4481,6000.0
2012-06-27 11:55:00,53.92,53.93,53.91,53.92,4600.0,31.4481,31.4539,31.4423,31.4481,4600.0
2012-06-27 12:00:00,53.92,53.94,53.92,53.94,3200.0,31.4481,31.4598,31.4481,31.4598,3200.0
2012-06-27 12:05:00,53.94,53.94,53.87,53.91,18300.0,31.4598,31.4598,31.419,31.4423,18300.0
2012-06-27 12:10:00,53.9,53.93,53.9,53.92,8900.0,31.4365,31.4539,31.4365,31.4481,8900.0
2012-06-27 12:15:00,53.92,53.94,53.92,53.94,5600.0,31.4481,31.4598,31.4481,31.4598,5600.0
2012-06-27 12:20:00,53.94,53.95,53.92,53.93,8800.0,31.4598,31.4656,31.4481,31.4539,8800.0
2012-06-27 12:25:00,53.94,53.95,53.93,53.94,6200.0,31.4598,31.4656,31.4539,31.4598,6200.0
2012-06-27 12:30:00,53.93,53.94,53.92,53.92,3600.0,31.4539,31.4598,31.4481,31.4481,3600.0
2012-06-27 12:35:00,53.92,53.93,53.91,53.91,4100.0,31.4481,31.4539,31.4423,31.4423,4100.0
2012-06-27 12:40:00,53.92,53.95,53.92,53.95,5000.0,31.4481,31.4656,31.4481,31.4656,5000.0
2012-06-27 12:45:00,53.96,53.97,53.95,53.96,4800.0,31.4714,31.4773,31.4656,31.4714,4800.0
2012-06-27 12:50:00,53.95,53.96,53.95,53.95,1500.0,31.4656,31.4714,31.4656,31.4656,1500.0
2012-06-27 12:55:00,53.94,53.95,53.92,53.93,11100.0,31.4598,31.4656,31.4481,31.4539,11100.0
2012-06-27 13:00:00,53.94,53.94,53.91,53.91,3200.0,31.4598,31.4598,31.4423,31.4423,3200.0
2012-06-27 13:05:00,53.92,53.93,53.91,53.92,4300.0,31.4481,31.4539,31.4423,31.4481,4300.0
2012-06-27 13:10:00,53.92,53.95,53.92,53.94,7300.0,31.4481,31.4656,31.4481,31.4598,7300.0
2012-06-27 13:15:00,53.95,53.96,53.93,53.95,9800.0,31.4656,31.4714,31.4539,31.4656,9800.0
2012-06-27 13:20:00,53.94,53.95,53.93,53.94,6400.0,31.4598,31.4656,31.4539,31.4598,6400.0
2012-06-27 13:25:00,53.93,53.94,53.93,53.93,1300.0,31.4539,31.4598,31.4539,31.4539,1300.0
2012-06-27 13:30:00,53.93,53.94,53.92,53.93,7800.0,31.4539,31.4598,31.4481,31.4539,7800.0
2012-06-27 13:35:00,53.93,53.95,53.92,53.94,13600.0,31.4539,31.4656,31.4481,31.4598,13600.0
2012-06-27 13:40:00,53.93,53.94,53.93,53.93,7000.0,31.4539,31.4598,31.4539,31.4539,7000.0
2012-06-27 13:45:00,53.93,53.94,53.93,53.93,4600.0,31.4539,31.4598,31.4539,31.4539,4600.0
2012-06-27 13:50:00,53.93,53.94,53.86,53.86,34400.0,31.4539,31.4598,31.4131,31.4131,34400.0
2012-06-27 13:55:00,53.87,53.87,53.82,53.85,27900.0,31.419,31.419,31.3898,31.4073,27900.0
2012-06-27 14:00:00,53.85,53.86,53.83,53.86,15500.0,31.4073,31.4131,31.3956,31.4131,15500.0
2012-06-27 14:05:00,53.86,53.86,53.83,53.84,12200.0,31.4131,31.4131,31.3956,31.4015,12200.0
2012-06-27 14:10:00,53.83,53.85,53.83,53.84,8200.0,31.3956,31.4073,31.3956,31.4015,8200.0
2012-06-27 14:15:00,53.84,53.87,53.84,53.86,8200.0,31.4015,31.419,31.4015,31.4131,8200.0
2012-06-27 14:20:00,53.86,53.89,53.86,53.89,7500.0,31.4131,31.4306,31.4131,31.4306,7500.0
2012-06-27 14:25:00,53.88,53.9,53.87,53.89,9000.0,31.4248,31.4365,31.419,31.4306,9000.0
2012-06-27 14:30:00,53.9,53.92,53.87,53.91,10700.0,31.4365,31.4481,31.419,31.4423,10700.0
2012-06-27 14:35:00,53.92,53.92,53.9,53.91,8800.0,31.4481,31.4481,31.4365,31.4423,8800.0
2012-06-27 14:40:00,53.9,53.91,53.89,53.9,5600.0,31.4365,31.4423,31.4306,31.4365,5600.0
2012-06-27 14:45:00,53.9,53.92,53.87,53.88,16100.0,31.4365,31.4481,31.419,31.4248,16100.0
2012-06-27 14:50:00,53.88,53.91,53.87,53.88,7200.0,31.4248,31.4423,31.419,31.4248,7200.0
2012-06-27 14:55:00,53.89,53.9,53.88,53.89,11400.0,31.4306,31.4365,31.4248,31.4306,11400.0
2012-06-27 15:00:00,53.89,53.9,53.89,53.9,5100.0,31.4306,31.4365,31.4306,31.4365,5100.0
2012-06-27 15:05:00,53.9,53.91,53.89,53.9,8800.0,31.4365,31.4423,31.4306,31.4365,8800.0
2012-06-27 15:10:00,53.9,53.96,53.9,53.95,10900.0,31.4365,31.4714,31.4365,31.4656,10900.0
2012-06-27 15:15:00,53.95,53.97,53.95,53.96,11200.0,31.4656,31.4773,31.4656,31.4714,11200.0
2012-06-27 15:20:00,53.97,54.0,53.97,53.99,20900.0,31.4773,31.4948,31.4773,31.4889,20900.0
2012-06-27 15:25:00,53.99,54.0,53.97,53.97,14100.0,31.4889,31.4948,31.4773,31.4773,14100.0
2012-06-27 15:30:00,53.97,53.98,53.95,53.97,22600.0,31.4773,31.4831,31.4656,31.4773,22600.0
2012-06-27 15:35:00,53.96,53.96,53.91,53.94,24700.0,31.4714,31.4714,31.4423,31.4598,24700.0
2012-06-27 15:40:00,53.94,53.97,53.88,53.88,40700.0,31.4598,31.4773,31.4248,31.4248,40700.0
2012-06-27 15:45:00,53.87,53.88,53.82,53.83,28800.0,31.419,31.4248,31.3898,31.3956,28800.0
2012-06-27 15:50:00,53.84,53.9,53.84,53.87,31800.0,31.4015,31.4365,31.4015,31.419,31800.0
2012-06-27 15:55:00,53.88,53.91,53.86,53.91,49900.0,31.4248,31.4423,31.4131,31.4423,49900.0
2012-06-28 09:30:00,53.64,53.75,53.62,53.69,59500.0,31.2848,31.349,31.2731,31.314,59500.0
2012-06-28 09:35:00,53.7,53.81,53.59,53.61,25800.0,31.3198,31.384,31.2556,31.2673,25800.0
2012-06-28 09:40:00,53.61,53.61,53.31,53.32,37800.0,31.2673,31.2673,31.0923,31.0982,37800.0
2012-06-28 09:45:00,53.32,53.45,53.32,53.43,18000.0,31.0982,31.174,31.0982,31.1623,18000.0
2012-06-28 09:50:00,53.43,53.44,53.3,53.31,29100.0,31.1623,31.1682,31.0865,31.0923,29100.0
2012-06-28 09:55:00,53.3,53.32,53.25,53.32,29000.0,31.0865,31.0982,31.0573,31.0982,29000.0
2012-06-28 10:00:00,53.32,53.48,53.32,53.47,16500.0,31.0982,31.1915,31.0982,31.1857,16500.0
2012-06-28 10:05:00,53.48,53.48,53.35,53.38,28900.0,31.1915,31.1915,31.1157,31.1332,28900.0
2012-06-28 10:10:00,53.37,53.45,53.36,53.42,21000.0,31.1273,31.174,31.1215,31.1565,21000.0
2012-06-28 10:15:00,53.42,53.44,53.4,53.44,14900.0,31.1565,31.1682,31.1448,31.1682,14900.0
2012-06-28 10:20:00,53.44,53.48,53.33,53.34,12400.0,31.1682,31.1915,31.104,31.1098,12400.0
2012-06-28 10:25:00,53.33,53.41,53.32,53.4,19900.0,31.104,31.1507,31.0982,31.1448,19900.0
2012-06-28 10:30:00,53.4,53.42,53.37,53.39,13400.0,31.1448,31.1565,31.1273,31.139,13400.0
2012-06-28 10:35:00,53.39,53.39,53.32,53.37,26100.0,31.139,31.139,31.0982,31.1273,26100.0
2012-06-28 10:40:00,53.38,53.39,53.35,53.36,17600.0,31.1332,31.139,31.1157,31.1215,17600.0
2012-06-28 10:45:00,53.36,53.39,53.33,53.33,17900.0,31.1215,31.139,31.104,31.104,17900.0
2012-06-28 10:50:00,53.33,53.33,53.26,53.33,16700.0,31.104,31.104,31.0632,31.104,16700.0
2012-06-28 10:55:00,53.32,53.35,53.29,53.35,28700.0,31.0982,31.1157,31.0807,31.1157,28700.0
2012-06-28 11:00:00,53.34,53.36,53.31,53.35,6300.0,31.1098,31.1215,31.0923,31.1157,6300.0
2012-06-28 11:05:00,53.35,53.4,53.35,53.36,10700.0,31.1157,31.1448,31.1157,31.1215,10700.0
2012-06-28 11:10:00,53.37,53.37,53.32,53.33,13600.0,31.1273,31.1273,31.0982,31.104,13600.0
2012-06-28 11:15:00,53.33,53.35,53.3,53.34,19700.0,31.104,31.1157,31.0865,31.1098,19700.0
2012-06-28 11:20:00,53.36,53.37,53.35,53.36,9000.0,31.1215,31.1273,31.1157,31.1215,9000.0
2012-06-28 11:25:00,53.36,53.41,53.35,53.38,13500.0,31.1215,31.1507,31.1157,31.1332,13500.0
2012-06-28 11:30:00,53.38,53.43,53.37,53.41,13500.0,31.1332,31.1623,31.1273,31.1507,13500.0
2012-06-28 11:35:00,53.41,53.46,53.41,53.43,24200.0,31.1507,31.1798,31.1507,31.1623,24200.0
2012-06-28 11:40:00,53.43,53.47,53.43,53.44,10300.0,31.1623,31.1857,31.1623,31.1682,10300.0
2012-06-28 11:45:00,53.44,53.48,53.44,53.47,6200.0,31.1682,31.1915,31.1682,31.1857,6200.0
2012-06-28 11:50:00,53.47,53.49,53.47,53.48,4200.0,31.1857,31.1973,31.1857,31.1915,4200.0
2012-06-28 11:55:00,53.48,53.52,53.48,53.52,6800.0,31.1915,31.2148,31.1915,31.2148,6800.0
2012-06-28 12:00:00,53.52,53.55,53.52,53.55,6900.0,31.2148,31.2323,31.2148,31.2323,6900.0
2012-06-28 12:05:00,53.55,53.56,53.53,53.54,11800.0,31.2323,31.2382,31.2207,31.2265,11800.0
2012-06-28 12:10:00,53.54,53.58,53.54,53.58,5300.0,31.2265,31.2498,31.2265,31.2498,5300.0
2012-06-28 12:15:00,53.57,53.57,53.51,53.51,6400.0,31.244,31.244,31.209,31.209,6400.0
2012-06-28 12:20:00,53.52,53.53,53.49,53.52,6800.0,31.2148,31.2207,31.1973,31.2148,6800.0
2012-06-28 12:25:00,53.53,53.55,53.53,53.55,1300.0,31.2207,31.2323,31.2207,31.2323,1300.0
2012-06-28 12:30:00,53.55,53.55,53.52,53.52,5800.0,31.2323,31.2323,31.2148,31.2148,5800.0
2012-06-28 12:35:00,53.52,53.56,53.51,53.55,9900.0,31.2148,31.2382,31.209,31.2323,9900.0
2012-06-28 12:40:00,53.55,53.58,53.55,53.58,5300.0,31.2323,31.2498,31.2323,31.2498,5300.0
2012-06-28 12:45:00,53.58,53.58,53.56,53.58,8800.0,31.2498,31.2498,31.2382,31.2498,8800.0
2012-06-28 12:50:00,53.59,53.62,53.59,53.62,6900.0,31.2556,31.2731,31.2556,31.2731,6900.0
2012-06-28 12:55:00,53.64,53.64,53.62,53.64,3800.0,31.2848,31.2848,31.2731,31.2848,3800.0
2012-06-28 13:00:00,53.64,53.65,53.61,53.65,8200.0,31.2848,31.2906,31.2673,31.2906,8200.0
2012-06-28 13:05:00,53.64,53.64,53.63,53.63,9900.0,31.2848,31.2848,31.279,31.279,9900.0
2012-06-28 13:10:00,53.64,53.64,53.62,53.62,3300.0,31.2848,31.2848,31.2731,31.2731,3300.0
2012-06-28 13:15:00,53.62,53.62,53.58,53.62,12200.0,31.2731,31.2731,31.2498,31.2731,12200.0
2012-06-28 13:20:00,53.63,53.63,53.58,53.59,11200.0,31.279,31.279,31.2498,31.2556,11200.0
2012-06-28 13:25:00,53.59,53.64,53.59,53.62,7000.0,31.2556,31.2848,31.2556,31.2731,7000.0
2012-06-28 13:30:00,53.63,53.63,53.57,53.57,8300.0,31.279,31.279,31.244,31.244,8300.0
2012-06-28 13:35:00,53.56,53.56,53.52,53.53,8800.0,31.2382,31.2382,31.2148,31.2207,8800.0
2012-06-28 13:40:00,53.53,53.53,53.5,53.5,4400.0,31.2207,31.2207,31.2032,31.2032,4400.0
2012-06-28 13:45:00,53.51,53.52,53.49,53.5,6100.0,31.209,31.2148,31.1973,31.2032,6100.0
2012-06-28 13:50:00,53.5,53.51,53.49,53.49,5200.0,31.2032,31.209,31.1973,31.1973,5200.0
2012-06-28 13:55:00,53.49,53.55,53.49,53.55,11000.0,31.1973,31.2323,31.1973,31.2323,11000.0
2012-06-28 14:00:00,53.56,53.56,53.52,53.52,10400.0,31.2382,31.2382,31.2148,31.2148,10400.0
2012-06-28 14:05:00,53.52,53.53,53.46,53.46,10000.0,31.2148,31.2207,31.1798,31.1798,10000.0
2012-06-28 14:10:00,53.46,53.47,53.44,53.44,4100.0,31.1798,31.1857,31.1682,31.1682,4100.0
2012-06-28 14:15:00,53.44,53.44,53.37,53.39,18400.0,31.1682,31.1682,31.1273,31.139,18400.0
2012-06-28 14:20:00,53.4,53.4,53.35,53.36,8400.0,31.1448,31.1448,31.1157,31.1215,8400.0
2012-06-28 14:25:00,53.35,53.37,53.35,53.36,9800.0,31.1157,31.1273,31.1157,31.1215,9800.0
2012-06-28 14:30:00,53.37,53.37,53.34,53.35,10700.0,31.1273,31.1273,31.1098,31.1157,10700.0
2012-06-28 14:35:00,53.36,53.38,53.36,53.36,12400.0,31.1215,31.1332,31.1215,31.1215,12400.0
2012-06-28 14:40:00,53.36,53.37,53.32,53.33,15800.0,31.1215,31.1273,31.0982,31.104,15800.0
2012-06-28 14:45:00,53.34,53.34,53.33,53.34,7900.0,31.1098,31.1098,31.104,31.1098,7900.0
2012-06-28 14:50:00,53.34,53.34,53.33,53.34,8700.0,31.1098,31.1098,31.104,31.1098,8700.0
2012-06-28 14:55:00,53.34,53.34,53.33,53.34,22100.0,31.1098,31.1098,31.104,31.1098,22100.0
2012-06-28 15:00:00,53.34,53.36,53.33,53.36,31400.0,31.1098,31.1215,31.104,31.1215,31400.0
2012-06-28 15:05:00,53.37,53.43,53.36,53.42,20700.0,31.1273,31.1623,31.1215,31.1565,20700.0
2012-06-28 15:10:00,53.41,53.42,53.39,53.41,28100.0,31.1507,31.1565,31.139,31.1507,28100.0
2012-06-28 15:15:00,53.42,53.48,53.41,53.45,27900.0,31.1565,31.1915,31.1507,31.174,27900.0
2012-06-28 15:20:00,53.44,53.49,53.43,53.48,24400.0,31.1682,31.1973,31.1623,31.1915,24400.0
2012-06-28 15:25:00,53.48,53.53,53.46,53.53,21800.0,31.1915,31.2207,31.1798,31.2207,21800.0
2012-06-28 15:30:00,53.53,53.7,53.51,53.63,44100.0,31.2207,31.3198,31.209,31.279,44100.0
2012-06-28 15:35:00,53.63,53.77,53.61,53.73,40700.0,31.279,31.3606,31.2673,31.3373,40700.0
2012-06-28 15:40:00,53.73,53.75,53.67,53.68,36500.0,31.3373,31.349,31.3023,31.3081,36500.0
2012-06-28 15:45:00,53.69,53.83,53.69,53.76,65800.0,31.314,31.3956,31.314,31.3548,65800.0
2012-06-28 15:50:00,53.76,53.79,53.67,53.67,75700.0,31.3548,31.3723,31.3023,31.3023,75700.0
2012-06-28 15:55:00,53.68,53.78,53.68,53.77,153300.0,31.3081,31.3665,31.3081,31.3606,153300.0
2012-06-29 09:30:00,54.23,54.34,53.95,53.99,103300.0,31.6289,31.6931,31.4656,31.4889,103300.0
2012-06-29 09:35:00,54.0,54.12,54.0,54.07,12600.0,31.4948,31.5648,31.4948,31.5356,12600.0
2012-06-29 09:40:00,54.08,54.25,54.08,54.24,10200.0,31.5414,31.6406,31.5414,31.6348,10200.0
2012-06-29 09:45:00,54.23,54.29,54.18,54.23,11400.0,31.6289,31.6639,31.5998,31.6289,11400.0
2012-06-29 09:50:00,54.23,54.34,54.22,54.31,20100.0,31.6289,31.6931,31.6231,31.6756,20100.0
2012-06-29 09:55:00,54.31,54.36,54.26,54.35,21400.0,31.6756,31.7047,31.6464,31.6989,21400.0
2012-06-29 10:00:00,54.35,54.38,54.33,54.34,13500.0,31.6989,31.7164,31.6872,31.6931,13500.0
2012-06-29 10:05:00,54.33,54.37,54.29,54.33,12900.0,31.6872,31.7106,31.6639,31.6872,12900.0
2012-06-29 10:10:00,54.35,54.37,54.33,54.34,8000.0,31.6989,31.7106,31.6872,31.6931,8000.0
2012-06-29 10:15:00,54.35,54.39,54.34,54.38,22500.0,31.6989,31.7222,31.6931,31.7164,22500.0
2012-06-29 10:20:00,54.38,54.44,54.38,54.41,19300.0,31.7164,31.7514,31.7164,31.7339,19300.0
2012-06-29 10:25:00,54.4,54.4,54.3,54.32,35100.0,31.7281,31.7281,31.6697,31.6814,35100.0
2012-06-29 10:30:00,54.3,54.32,54.24,54.25,20300.0,31.6697,31.6814,31.6348,31.6406,20300.0
2012-06-29 10:35:00,54.24,54.24,54.19,54.22,13500.0,31.6348,31.6348,31.6056,31.6231,13500.0
2012-06-29 10:40:00,54.22,54.25,54.21,54.22,16600.0,31.6231,31.6406,31.6173,31.6231,16600.0
2012-06-29 10:45:00,54.23,54.25,54.21,54.22,29500.0,31.6289,31.6406,31.6173,31.6231,29500.0
2012-06-29 10:50:00,54.22,54.25,54.2,54.22,31200.0,31.6231,31.6406,31.6114,31.6231,31200.0
2012-06-29 10:55:00,54.22,54.24,54.17,54.23,25300.0,31.6231,31.6348,31.5939,31.6289,25300.0
2012-06-29 11:00:00,54.22,54.25,54.17,54.18,19600.0,31.6231,31.6406,31.5939,31.5998,19600.0
2012-06-29 11:05:00,54.17,54.2,54.13,54.13,9400.0,31.5939,31.6114,31.5706,31.5706,9400.0
2012-06-29 11:10:00,54.12,54.13,54.04,54.04,14700.0,31.5648,31.5706,31.5181,31.5181,14700.0
2012-06-29 11:15:00,54.04,54.1,54.03,54.09,10800.0,31.5181,31.5531,31.5123,31.5473,10800.0
2012-06-29 11:20:00,54.09,54.09,54.0,54.01,40700.0,31.5473,31.5473,31.4948,31.5006,40700.0
2012-06-29 11:25:00,54.02,54.04,53.91,53.91,23000.0,31.5064,31.5181,31.4423,31.4423,23000.0
2012-06-29 11:30:00,53.92,53.95,53.91,53.94,23300.0,31.4481,31.4656,31.4423,31.4598,23300.0
2012-06-29 11:35:00,53.94,53.97,53.94,53.96,5800.0,31.4598,31.4773,31.4598,31.4714,5800.0
2012-06-29 11:40:00,53.97,53.98,53.93,53.96,10000.0,31.4773,31.4831,31.4539,31.4714,10000.0
2012-06-29 11:45:00,53.95,53.96,53.93,53.95,3900.0,31.4656,31.4714,31.4539,31.4656,3900.0
2012-06-29 11:50:00,53.94,53.95,53.91,53.91,9200.0,31.4598,31.4656,31.4423,31.4423,9200.0
2012-06-29 11:55:00,53.92,53.92,53.86,53.86,10200.0,31.4481,31.4481,31.4131,31.4131,10200.0
2012-06-29 12:00:00,53.86,53.9,53.86,53.9,9500.0,31.4131,31.4365,31.4131,31.4365,9500.0
2012-06-29 12:05:00,53.9,53.91,53.89,53.9,13900.0,31.4365,31.4423,31.4306,31.4365,13900.0
2012-06-29 12:10:00,53.9,53.9,53.88,53.89,12000.0,31.4365,31.4365,31.4248,31.4306,12000.0
2012-06-29 12:15:00,53.89,53.9,53.86,53.87,9400.0,31.4306,31.4365,31.4131,31.419,9400.0
2012-06-29 12:20:00,53.88,53.88,53.83,53.83,13600.0,31.4248,31.4248,31.3956,31.3956,13600.0
2012-06-29 12:25:00,53.84,53.84,53.77,53.79,21100.0,31.4015,31.4015,31.3606,31.3723,21100.0
2012-06-29 12:30:00,53.79,53.8,53.76,53.76,11800.0,31.3723,31.3781,31.3548,31.3548,11800.0
2012-06-29 12:35:00,53.76,53.78,53.71,53.71,18300.0,31.3548,31.3665,31.3256,31.3256,18300.0
2012-06-29 12:40:00,53.71,53.73,53.68,53.68,19900.0,31.3256,31.3373,31.3081,31.3081,19900.0
2012-06-29 12:45:00,53.68,53.72,53.67,53.68,11000.0,31.3081,31.3315,31.3023,31.3081,11000.0
2012-06-29 12:50:00,53.69,53.69,53.65,53.65,6100.0,31.314,31.314,31.2906,31.2906,6100.0
2012-06-29 12:55:00,53.66,53.66,53.61,53.64,22900.0,31.2965,31.2965,31.2673,31.2848,22900.0
2012-06-29 13:00:00,53.64,53.66,53.64,53.65,4800.0,31.2848,31.2965,31.2848,31.2906,4800.0
2012-06-29 13:05:00,53.65,53.66,53.62,53.62,27400.0,31.2906,31.2965,31.2731,31.2731,27400.0
2012-06-29 13:10:00,53.63,53.63,53.61,53.61,13800.0,31.279,31.279,31.2673,31.2673,13800.0
2012-06-29 13:15:00,53.61,53.67,53.59,53.65,20200.0,31.2673,31.3023,31.2556,31.2906,20200.0
2012-06-29 13:20:00,53.66,53.73,53.66,53.73,10800.0,31.2965,31.3373,31.2965,31.3373,10800.0
2012-06-29 13:25:00,53.74,53.76,53.74,53.76,6900.0,31.3431,31.3548,31.3431,31.3548,6900.0
2012-06-29 13:30:00,53.76,53.76,53.71,53.74,17200.0,31.3548,31.3548,31.3256,31.3431,17200.0
2012-06-29 13:35:00,53.74,53.76,53.74,53.76,7100.0,31.3431,31.3548,31.3431,31.3548,7100.0
2012-06-29 13:40:00,53.77,53.8,53.77,53.8,20000.0,31.3606,31.3781,31.3606,31.3781,20000.0
2012-06-29 13:45:00,53.81,53.85,53.78,53.83,19500.0,31.384,31.4073,31.3665,31.3956,19500.0
2012-06-29 13:50:00,53.83,53.84,53.83,53.84,8700.0,31.3956,31.4015,31.3956,31.4015,8700.0
2012-06-29 13:55:00,53.84,53.88,53.82,53.87,34300.0,31.4015,31.4248,31.3898,31.419,34300.0
2012-06-29 14:00:00,53.87,53.88,53.84,53.84,20100.0,31.419,31.4248,31.4015,31.4015,20100.0
2012-06-29 14:05:00,53.85,53.86,53.8,53.81,28100.0,31.4073,31.4131,31.3781,31.384,28100.0
2012-06-29 14:10:00,53.82,53.83,53.8,53.83,16700.0,31.3898,31.3956,31.3781,31.3956,16700.0
2012-06-29 14:15:00,53.83,53.88,53.82,53.85,29500.0,31.3956,31.4248,31.3898,31.4073,29500.0
2012-06-29 14:20:00,53.84,53.85,53.82,53.84,14000.0,31.4015,31.4073,31.3898,31.4015,14000.0
2012-06-29 14:25:00,53.83,53.9,53.82,53.89,21000.0,31.3956,31.4365,31.3898,31.4306,21000.0
2012-06-29 14:30:00,53.89,53.91,53.87,53.9,18500.0,31.4306,31.4423,31.419,31.4365,18500.0
2012-06-29 14:35:00,53.9,53.92,53.9,53.91,8200.0,31.4365,31.4481,31.4365,31.4423,8200.0
2012-06-29 14:40:00,53.91,53.94,53.9,53.93,19500.0,31.4423,31.4598,31.4365,31.4539,19500.0
2012-06-29 14:45:00,53.93,53.94,53.89,53.89,18700.0,31.4539,31.4598,31.4306,31.4306,18700.0
2012-06-29 14:50:00,53.9,53.9,53.87,53.87,7800.0,31.4365,31.4365,31.419,31.419,7800.0
2012-06-29 14:55:00,53.87,53.88,53.81,53.84,36100.0,31.419,31.4248,31.384,31.4015,36100.0
2012-06-29 15:00:00,53.85,53.85,53.82,53.83,8900.0,31.4073,31.4073,31.3898,31.3956,8900.0
2012-06-29 15:05:00,53.83,53.87,53.83,53.86,24300.0,31.3956,31.419,31.3956,31.4131,24300.0
2012-06-29 15:10:00,53.87,53.89,53.85,53.85,11800.0,31.419,31.4306,31.4073,31.4073,11800.0
2012-06-29 15:15:00,53.87,53.87,53.85,53.86,8900.0,31.419,31.419,31.4073,31.4131,8900.0
2012-06-29 15:20:00,53.85,53.86,53.83,53.84,16000.0,31.4073,31.4131,31.3956,31.4015,16000.0
2012-06-29 15:25:00,53.83,53.83,53.82,53.83,22500.0,31.3956,31.3956,31.3898,31.3956,22500.0
2012-06-29 15:30:00,53.82,53.82,53.74,53.75,45300.0,31.3898,31.3898,31.3431,31.349,45300.0
2012-06-29 15:35:00,53.74,53.83,53.74,53.79,49000.0,31.3431,31.3956,31.3431,31.3723,49000.0
2012-06-29 15:40:00,53.79,53.8,53.76,53.78,32100.0,31.3723,31.3781,31.3548,31.3665,32100.0
2012-06-29 15:45:00,53.78,53.86,53.77,53.86,58200.0,31.3665,31.4131,31.3606,31.4131,58200.0
2012-06-29 15:50:00,53.85,53.91,53.85,53.91,55200.0,31.4073,31.4423,31.4073,31.4423,55200.0
2012-06-29 15:55:00,53.9,54.0,53.9,54.0,154300.0,31.4365,31.4948,31.4365,31.4948,154300.0
2012-07-02 09:30:00,54.0,54.14,53.93,54.14,39500.0,31.4948,31.5764,31.4539,31.5764,39500.0
2012-07-02 09:35:00,54.11,54.21,54.1,54.1,26100.0,31.5589,31.6173,31.5531,31.5531,26100.0
2012-07-02 09:40:00,54.12,54.29,54.11,54.23,52700.0,31.5648,31.6639,31.5589,31.6289,52700.0
2012-07-02 09:45:00,54.25,54.37,54.25,54.35,15800.0,31.6406,31.7106,31.6406,31.6989,15800.0
2012-07-02 09:50:00,54.35,54.46,54.35,54.4,39600.0,31.6989,31.7631,31.6989,31.7281,39600.0
2012-07-02 09:55:00,54.4,54.41,54.32,54.33,23900.0,31.7281,31.7339,31.6814,31.6872,23900.0
2012-07-02 10:00:00,54.34,54.39,54.03,54.19,69400.0,31.6931,31.7222,31.5123,31.6056,69400.0
2012-07-02 10:05:00,54.2,54.22,54.15,54.15,22400.0,31.6114,31.6231,31.5823,31.5823,22400.0
2012-07-02 10:10:00,54.16,54.27,54.15,54.26,18300.0,31.5881,31.6523,31.5823,31.6464,18300.0
2012-07-02 10:15:00,54.24,54.25,54.15,54.15,20400.0,31.6348,31.6406,31.5823,31.5823,20400.0
2012-07-02 10:20:00,54.14,54.14,53.97,53.98,24200.0,31.5764,31.5764,31.4773,31.4831,24200.0
2012-07-02 10:25:00,53.98,54.01,53.93,53.97,14800.0,31.4831,31.5006,31.4539,31.4773,14800.0
2012-07-02 10:30:00,53.98,54.04,53.98,54.01,9500.0,31.4831,31.5181,31.4831,31.5006,9500.0
2012-07-02 10:35:00,54.01,54.13,54.01,54.13,37400.0,31.5006,31.5706,31.5006,31.5706,37400.0
2012-07-02 10:40:00,54.13,54.16,54.07,54.09,33500.0,31.5706,31.5881,31.5356,31.5473,33500.0
2012-07-02 10:45:00,54.1,54.22,54.1,54.18,19000.0,31.5531,31.6231,31.5531,31.5998,19000.0
2012-07-02 10:50:00,54.19,54.22,54.16,54.21,10800.0,31.6056,31.6231,31.5881,31.6173,10800.0
2012-07-02 10:55:00,54.21,54.24,54.17,54.22,9900.0,31.6173,31.6348,31.5939,31.6231,9900.0
2012-07-02 11:00:00,54.22,54.29,54.21,54.28,21500.0,31.6231,31.6639,31.6173,31.6581,21500.0
2012-07-02 11:05:00,54.27,54.33,54.27,54.27,19000.0,31.6523,31.6872,31.6523,31.6523,19000.0
2012-07-02 11:10:00,54.26,54.26,54.21,54.23,19300.0,31.6464,31.6464,31.6173,31.6289,19300.0
2012-07-02 11:15:00,54.23,54.27,54.21,54.26,11500.0,31.6289,31.6523,31.6173,31.6464,11500.0
2012-07-02 11:20:00,54.26,54.28,54.21,54.22,16400.0,31.6464,31.6581,31.6173,31.6231,16400.0
2012-07-02 11:25:00,54.21,54.21,54.14,54.15,15100.0,31.6173,31.6173,31.5764,31.5823,15100.0
2012-07-02 11:30:00,54.16,54.19,54.14,54.14,22200.0,31.5881,31.6056,31.5764,31.5764,22200.0
2012-07-02 11:35:00,54.15,54.18,54.14,54.15,12700.0,31.5823,31.5998,31.5764,31.5823,12700.0
2012-07-02 11:40:00,54.15,54.16,54.11,54.12,14600.0,31.5823,31.5881,31.5589,31.5648,14600.0
2012-07-02 11:45:00,54.13,54.14,54.07,54.07,20400.0,31.5706,31.5764,31.5356,31.5356,20400.0
2012-07-02 11:50:00,54.08,54.13,54.07,54.1,6800.0,31.5414,31.5706,31.5356,31.5531,6800.0
2012-07-02 11:55:00,54.1,54.12,54.09,54.09,10400.0,31.5531,31.5648,31.5473,31.5473,10400.0
2012-07-02 12:00:00,54.1,54.12,54.06,54.07,11400.0,31.5531,31.5648,31.5298,31.5356,11400.0
2012-07-02 12:05:00,54.07,54.08,54.05,54.08,7400.0,31.5356,31.5414,31.5239,31.5414,7400.0
2012-07-02 12:10:00,54.06,54.12,54.06,54.1,11100.0,31.5298,31.5648,31.5298,31.5531,11100.0
2012-07-02 12:15:00,54.11,54.16,54.11,54.16,11800.0,31.5589,31.5881,31.5589,31.5881,11800.0
2012-07-02 12:20:00,54.15,54.2,54.14,54.18,9400.0,31.5823,31.6114,31.5764,31.5998,9400.0
2012-07-02 12:25:00,54.19,54.21,54.19,54.21,8600.0,31.6056,31.6173,31.6056,31.6173,8600.0
2012-07-02 12:30:00,54.21,54.23,54.2,54.22,7600.0,31.6173,31.6289,31.6114,31.6231,7600.0
2012-07-02 12:35:00,54.23,54.25,54.22,54.23,14200.0,31.6289,31.6406,31.6231,31.6289,14200.0
2012-07-02 12:40:00,54.23,54.24,54.23,54.23,6800.0,31.6289,31.6348,31.6289,31.6289,6800.0
2012-07-02 12:45:00,54.24,54.25,54.21,54.25,21800.0,31.6348,31.6406,31.6173,31.6406,21800.0
2012-07-02 12:50:00,54.25,54.28,54.25,54.28,16300.0,31.6406,31.6581,31.6406,31.6581,16300.0
2012-07-02 12:55:00,54.27,54.29,54.27,54.28,6200.0,31.6523,31.6639,31.6523,31.6581,6200.0
2012-07-02 13:00:00,54.28,54.29,54.27,54.29,8900.0,31.6581,31.6639,31.6523,31.6639,8900.0
2012-07-02 13:05:00,54.29,54.3,54.28,54.3,8900.0,31.6639,31.6697,31.6581,31.6697,8900.0
2012-07-02 13:10:00,54.3,54.3,54.28,54.29,16500.0,31.6697,31.6697,31.6581,31.6639,16500.0
2012-07-02 13:15:00,54.29,54.3,54.26,54.26,25700.0,31.6639,31.6697,31.6464,31.6464,25700.0
2012-07-02 13:20:00,54.26,54.26,54.2,54.21,6900.0,31.6464,31.6464,31.6114,31.6173,6900.0
2012-07-02 13:25:00,54.21,54.23,54.19,54.2,9300.0,31.6173,31.6289,31.6056,31.6114,9300.0
2012-07-02 13:30:00,54.2,54.2,54.18,54.18,6200.0,31.6114,31.6114,31.5998,31.5998,6200.0
2012-07-02 13:35:00,54.19,54.2,54.09,54.1,17100.0,31.6056,31.6114,31.5473,31.5531,17100.0
2012-07-02 13:40:00,54.1,54.1,54.07,54.07,9700.0,31.5531,31.5531,31.5356,31.5356,9700.0
2012-07-02 13:45:00,54.07,54.11,54.07,54.11,8900.0,31.5356,31.5589,31.5356,31.5589,8900.0
2012-07-02 13:50:00,54.11,54.12,54.1,54.11,9300.0,31.5589,31.5648,31.5531,31.5589,9300.0
2012-07-02 13:55:00,54.11,54.18,54.11,54.18,15700.0,31.5589,31.5998,31.5589,31.5998,15700.0
2012-07-02 14:00:00,54.19,54.22,54.19,54.21,9100.0,31.6056,31.6231,31.6056,31.6173,9100.0
2012-07-02 14:05:00,54.22,54.28,54.21,54.28,10100.0,31.6231,31.6581,31.6173,31.6581,10100.0
2012-07-02 14:10:00,54.28,54.31,54.27,54.27,11500.0,31.6581,31.6756,31.6523,31.6523,11500.0
2012-07-02 14:15:00,54.26,54.29,54.23,54.26,79200.0,31.6464,31.6639,31.6289,31.6464,79200.0
2012-07-02 14:20:00,54.26,54.31,54.24,54.29,20100.0,31.6464,31.6756,31.6348,31.6639,20100.0
2012-07-02 14:25:00,54.3,54.31,54.28,54.28,11100.0,31.6697,31.6756,31.6581,31.6581,11100.0
2012-07-02 14:30:00,54.29,54.3,54.24,54.28,16200.0,31.6639,31.6697,31.6348,31.6581,16200.0
2012-07-02 14:35:00,54.29,54.3,54.27,54.27,4400.0,31.6639,31.6697,31.6523,31.6523,4400.0
2012-07-02 14:40:00,54.29,54.31,54.26,54.3,4900.0,31.6639,31.6756,31.6464,31.6697,4900.0
2012-07-02 14:45:00,54.3,54.3,54.24,54.24,8500.0,31.6697,31.6697,31.6348,31.6348,8500.0
2012-07-02 14:50:00,54.25,54.26,54.24,54.26,6500.0,31.6406,31.6464,31.6348,31.6464,6500.0
2012-07-02 14:55:00,54.26,54.3,54.26,54.3,6500.0,31.6464,31.6697,31.6464,31.6697,6500.0
2012-07-02 15:00:00,54.3,54.3,54.25,54.25,11600.0,31.6697,31.6697,31.6406,31.6406,11600.0
2012-07-02 15:05:00,54.26,54.26,54.23,54.24,17100.0,31.6464,31.6464,31.6289,31.6348,17100.0
2012-07-02 15:10:00,54.23,54.23,54.19,54.2,28400.0,31.6289,31.6289,31.6056,31.6114,28400.0
2012-07-02 15:15:00,54.19,54.19,54.15,54.16,22000.0,31.6056,31.6056,31.5823,31.5881,22000.0
2012-07-02 15:20:00,54.16,54.17,54.16,54.17,9400.0,31.5881,31.5939,31.5881,31.5939,9400.0
2012-07-02 15:25:00,54.18,54.24,54.17,54.24,7800.0,31.5998,31.6348,31.5939,31.6348,7800.0
2012-07-02 15:30:00,54.24,54.28,54.22,54.24,22300.0,31.6348,31.6581,31.6231,31.6348,22300.0
2012-07-02 15:35:00,54.24,54.28,54.24,54.26,19900.0,31.6348,31.6581,31.6348,31.6464,19900.0
2012-07-02 15:40:00,54.26,54.28,54.25,54.28,14700.0,31.6464,31.6581,31.6406,31.6581,14700.0
2012-07-02 15:45:00,54.28,54.34,54.28,54.31,29400.0,31.6581,31.6931,31.6581,31.6756,29400.0
2012-07-02 15:50:00,54.31,54.32,54.29,54.3,31000.0,31.6756,31.6814,31.6639,31.6697,31000.0
2012-07-02 15:55:00,54.29,54.38,54.29,54.37,86200.0,31.6639,31.7164,31.6639,31.7106,86200.0
2012-07-03 09:30:00,54.3,54.48,54.25,54.37,32700.0,31.6697,31.7747,31.6406,31.7106,32700.0
2012-07-03 09:35:00,54.35,54.42,54.31,54.32,66000.0,31.6989,31.7397,31.6756,31.6814,66000.0
2012-07-03 09:40:00,54.34,54.34,54.32,54.32,20700.0,31.6931,31.6931,31.6814,31.6814,20700.0
2012-07-03 09:45:00,54.32,54.33,54.18,54.2,27400.0,31.6814,31.6872,31.5998,31.6114,27400.0
2012-07-03 09:50:00,54.18,54.21,54.13,54.13,26100.0,31.5998,31.6173,31.5706,31.5706,26100.0
2012-07-03 09:55:00,54.12,54.29,54.12,54.29,20700.0,31.5648,31.6639,31.5648,31.6639,20700.0
2012-07-03 10:00:00,54.29,54.36,54.27,54.28,16200.0,31.6639,31.7047,31.6523,31.6581,16200.0
2012-07-03 10:05:00,54.3,54.3,54.2,54.24,16000.0,31.6697,31.6697,31.6114,31.6348,16000.0
2012-07-03 10:10:00,54.24,54.29,54.23,54.28,8000.0,31.6348,31.6639,31.6289,31.6581,8000.0
2012-07-03 10:15:00,54.29,54.3,54.19,54.2,29100.0,31.6639,31.6697,31.6056,31.6114,29100.0
2012-07-03 10:20:00,54.2,54.21,54.17,54.21,26900.0,31.6114,31.6173,31.5939,31.6173,26900.0
2012-07-03 10:25:00,54.21,54.22,54.17,54.19,8400.0,31.6173,31.6231,31.5939,31.6056,8400.0
2012-07-03 10:30:00,54.21,54.22,54.19,54.22,7500.0,31.6173,31.6231,31.6056,31.6231,7500.0
2012-07-03 10:35:00,54.21,54.3,54.21,54.26,13900.0,31.6173,31.6697,31.6173,31.6464,13900.0
2012-07-03 10:40:00,54.26,54.27,54.21,54.23,5300.0,31.6464,31.6523,31.6173,31.6289,5300.0
2012-07-03 10:45:00,54.23,54.25,54.22,54.24,5400.0,31.6289,31.6406,31.6231,31.6348,5400.0
2012-07-03 10:50:00,54.24,54.26,54.24,54.24,6800.0,31.6348,31.6464,31.6348,31.6348,6800.0
2012-07-03 10:55:00,54.24,54.24,54.18,54.2,17100.0,31.6348,31.6348,31.5998,31.6114,17100.0
2012-07-03 11:00:00,54.19,54.19,54.11,54.11,16600.0,31.6056,31.6056,31.5589,31.5589,16600.0
2012-07-03 11:05:00,54.11,54.13,54.11,54.12,17200.0,31.5589,31.5706,31.5589,31.5648,17200.0
2012-07-03 11:10:00,54.13,54.17,54.12,54.16,6000.0,31.5706,31.5939,31.5648,31.5881,6000.0
2012-07-03 11:15:00,54.15,54.21,54.15,54.21,9900.0,31.5823,31.6173,31.5823,31.6173,9900.0
2012-07-03 11:20:00,54.2,54.27,54.2,54.25,9000.0,31.6114,31.6523,31.6114,31.6406,9000.0
2012-07-03 11:25:00,54.26,54.27,54.24,54.27,7900.0,31.6464,31.6523,31.6348,31.6523,7900.0
2012-07-03 11:30:00,54.27,54.28,54.21,54.21,8900.0,31.6523,31.6581,31.6173,31.6173,8900.0
2012-07-03 11:35:00,54.21,54.21,54.19,54.2,8900.0,31.6173,31.6173,31.6056,31.6114,8900.0
2012-07-03 11:40:00,54.2,54.2,54.12,54.12,13900.0,31.6114,31.6114,31.5648,31.5648,13900.0
2012-07-03 11:45:00,54.13,54.15,54.11,54.13,7700.0,31.5706,31.5823,31.5589,31.5706,7700.0
2012-07-03 11:50:00,54.13,54.13,54.1,54.1,6000.0,31.5706,31.5706,31.5531,31.5531,6000.0
2012-07-03 11:55:00,54.12,54.16,54.11,54.16,10200.0,31.5648,31.5881,31.5589,31.5881,10200.0
2012-07-03 12:00:00,54.16,54.17,54.14,54.15,12400.0,31.5881,31.5939,31.5764,31.5823,12400.0
2012-07-03 12:05:00,54.15,54.15,54.11,54.12,12700.0,31.5823,31.5823,31.5589,31.5648,12700.0
2012-07-03 12:10:00,54.13,54.14,54.1,54.1,6600.0,31.5706,31.5764,31.5531,31.5531,6600.0
2012-07-03 12:15:00,54.12,54.14,54.1,54.1,20600.0,31.5648,31.5764,31.5531,31.5531,20600.0
2012-07-03 12:20:00,54.1,54.11,54.04,54.06,14300.0,31.5531,31.5589,31.5181,31.5298,14300.0
2012-07-03 12:25:00,54.06,54.09,54.06,54.08,12400.0,31.5298,31.5473,31.5298,31.5414,12400.0
2012-07-03 12:30:00,54.09,54.09,54.03,54.04,30500.0,31.5473,31.5473,31.5123,31.5181,30500.0
2012-07-03 12:35:00,54.04,54.05,53.99,54.01,34000.0,31.5181,31.5239,31.4889,31.5006,34000.0
2012-07-03 12:40:00,54.01,54.04,54.0,54.04,21800.0,31.5006,31.5181,31.4948,31.5181,21800.0
2012-07-03 12:45:00,54.04,54.09,54.03,54.07,25800.0,31.5181,31.5473,31.5123,31.5356,25800.0
2012-07-03 12:50:00,54.06,54.12,54.06,54.11,33700.0,31.5298,31.5648,31.5298,31.5589,33700.0
2012-07-03 12:55:00,54.12,54.23,54.12,54.22,75300.0,31.5648,31.6289,31.5648,31.6231,75300.0
2012-07-05 09:30:00,54.06,54.13,53.97,54.04,23100.0,31.5298,31.5706,31.4773,31.5181,23100.0
2012-07-05 09:35:00,54.03,54.08,53.83,53.86,27200.0,31.5123,31.5414,31.3956,31.4131,27200.0
2012-07-05 09:40:00,53.83,53.87,53.72,53.75,23700.0,31.3956,31.419,31.3315,31.349,23700.0
2012-07-05 09:45:00,53.78,53.8,53.72,53.76,27600.0,31.3665,31.3781,31.3315,31.3548,27600.0
2012-07-05 09:50:00,53.76,53.8,53.72,53.75,47600.0,31.3548,31.3781,31.3315,31.349,47600.0
2012-07-05 09:55:00,53.75,53.89,53.74,53.89,19400.0,31.349,31.4306,31.3431,31.4306,19400.0
2012-07-05 10:00:00,53.88,53.92,53.81,53.87,32100.0,31.4248,31.4481,31.384,31.419,32100.0
2012-07-05 10:05:00,53.85,53.96,53.81,53.93,17300.0,31.4073,31.4714,31.384,31.4539,17300.0
2012-07-05 10:10:00,53.91,53.98,53.9,53.93,16800.0,31.4423,31.4831,31.4365,31.4539,16800.0
2012-07-05 10:15:00,53.93,53.99,53.9,53.98,11600.0,31.4539,31.4889,31.4365,31.4831,11600.0
2012-07-05 10:20:00,53.98,54.04,53.97,54.02,14000.0,31.4831,31.5181,31.4773,31.5064,14000.0
2012-07-05 10:25:00,54.03,54.04,54.01,54.01,10600.0,31.5123,31.5181,31.5006,31.5006,10600.0
2012-07-05 10:30:00,54.01,54.02,53.98,54.02,9200.0,31.5006,31.5064,31.4831,31.5064,9200.0
2012-07-05 10:35:00,54.02,54.04,53.97,53.99,22700.0,31.5064,31.5181,31.4773,31.4889,22700.0
2012-07-05 10:40:00,53.99,54.07,53.99,54.03,12600.0,31.4889,31.5356,31.4889,31.5123,12600.0
2012-07-05 10:45:00,54.03,54.07,53.98,53.99,13900.0,31.5123,31.5356,31.4831,31.4889,13900.0
2012-07-05 10:50:00,53.99,54.05,53.99,54.04,10200.0,31.4889,31.5239,31.4889,31.5181,10200.0
2012-07-05 10:55:00,54.04,54.04,53.89,53.89,20400.0,31.5181,31.5181,31.4306,31.4306,20400.0
2012-07-05 11:00:00,53.9,53.9,53.84,53.88,20200.0,31.4365,31.4365,31.4015,31.4248,20200.0
2012-07-05 11:05:00,53.87,53.91,53.86,53.9,13000.0,31.419,31.4423,31.4131,31.4365,13000.0
2012-07-05 11:10:00,53.9,53.92,53.82,53.91,21000.0,31.4365,31.4481,31.3898,31.4423,21000.0
2012-07-05 11:15:00,53.92,54.0,53.92,53.94,16800.0,31.4481,31.4948,31.4481,31.4598,16800.0
2012-07-05 11:20:00,53.94,54.0,53.93,54.0,9200.0,31.4598,31.4948,31.4539,31.4948,9200.0
2012-07-05 11:25:00,54.0,54.02,53.99,53.99,10600.0,31.4948,31.5064,31.4889,31.4889,10600.0
2012-07-05 11:30:00,53.99,54.03,53.99,54.01,10100.0,31.4889,31.5123,31.4889,31.5006,10100.0
2012-07-05 11:35:00,54.0,54.02,53.93,53.94,13900.0,31.4948,31.5064,31.4539,31.4598,13900.0
2012-07-05 11:40:00,53.92,53.95,53.91,53.94,9700.0,31.4481,31.4656,31.4423,31.4598,9700.0
2012-07-05 11:45:00,53.95,54.0,53.94,54.0,9800.0,31.4656,31.4948,31.4598,31.4948,9800.0
2012-07-05 11:50:00,53.99,54.05,53.99,54.04,11600.0,31.4889,31.5239,31.4889,31.5181,11600.0
2012-07-05 11:55:00,54.04,54.04,53.97,53.97,7700.0,31.5181,31.5181,31.4773,31.4773,7700.0
2012-07-05 12:00:00,53.98,53.98,53.94,53.95,10000.0,31.4831,31.4831,31.4598,31.4656,10000.0
2012-07-05 12:05:00,53.95,53.95,53.91,53.91,5900.0,31.4656,31.4656,31.4423,31.4423,5900.0
2012-07-05 12:10:00,53.92,53.93,53.9,53.91,9200.0,31.4481,31.4539,31.4365,31.4423,9200.0
2012-07-05 12:15:00,53.91,53.92,53.88,53.89,7000.0,31.4423,31.4481,31.4248,31.4306,7000.0
2012-07-05 12:20:00,53.88,53.9,53.85,53.85,8700.0,31.4248,31.4365,31.4073,31.4073,8700.0
2012-07-05 12:25:00,53.85,53.85,53.81,53.81,6600.0,31.4073,31.4073,31.384,31.384,6600.0
2012-07-05 12:30:00,53.82,53.85,53.8,53.83,10000.0,31.3898,31.4073,31.3781,31.3956,10000.0
2012-07-05 12:35:00,53.83,53.86,53.82,53.86,9200.0,31.3956,31.4131,31.3898,31.4131,9200.0
2012-07-05 12:40:00,53.86,53.87,53.83,53.85,5700.0,31.4131,31.419,31.3956,31.4073,5700.0
2012-07-05 12:45:00,53.85,53.87,53.84,53.86,6900.0,31.4073,31.419,31.4015,31.4131,6900.0
2012-07-05 12:50:00,53.86,53.87,53.84,53.86,8000.0,31.4131,31.419,31.4015,31.4131,8000.0
2012-07-05 12:55:00,53.86,53.87,53.84,53.86,7800.0,31.4131,31.419,31.4015,31.4131,7800.0
2012-07-05 13:00:00,53.86,53.86,53.84,53.85,6800.0,31.4131,31.4131,31.4015,31.4073,6800.0
2012-07-05 13:05:00,53.86,53.88,53.85,53.86,13000.0,31.4131,31.4248,31.4073,31.4131,13000.0
2012-07-05 13:10:00,53.87,53.89,53.85,53.86,9900.0,31.419,31.4306,31.4073,31.4131,9900.0
2012-07-05 13:15:00,53.87,53.87,53.83,53.85,15400.0,31.419,31.419,31.3956,31.4073,15400.0
2012-07-05 13:20:00,53.85,53.89,53.85,53.86,12300.0,31.4073,31.4306,31.4073,31.4131,12300.0
2012-07-05 13:25:00,53.85,53.88,53.85,53.86,10800.0,31.4073,31.4248,31.4073,31.4131,10800.0
2012-07-05 13:30:00,53.88,53.89,53.86,53.87,9500.0,31.4248,31.4306,31.4131,31.419,9500.0
2012-07-05 13:35:00,53.88,53.89,53.85,53.86,7500.0,31.4248,31.4306,31.4073,31.4131,7500.0
2012-07-05 13:40:00,53.85,53.88,53.85,53.85,7600.0,31.4073,31.4248,31.4073,31.4073,7600.0
2012-07-05 13:45:00,53.86,53.93,53.85,53.93,9700.0,31.4131,31.4539,31.4073,31.4539,9700.0
2012-07-05 13:50:00,53.93,53.94,53.93,53.93,8600.0,31.4539,31.4598,31.4539,31.4539,8600.0
2012-07-05 13:55:00,53.93,53.93,53.9,53.92,21600.0,31.4539,31.4539,31.4365,31.4481,21600.0
2012-07-05 14:00:00,53.92,53.93,53.9,53.9,3500.0,31.4481,31.4539,31.4365,31.4365,3500.0
2012-07-05 14:05:00,53.91,53.92,53.91,53.91,7000.0,31.4423,31.4481,31.4423,31.4423,7000.0
2012-07-05 14:10:00,53.91,53.92,53.91,53.92,2800.0,31.4423,31.4481,31.4423,31.4481,2800.0
2012-07-05 14:15:00,53.91,53.96,53.91,53.95,6900.0,31.4423,31.4714,31.4423,31.4656,6900.0
2012-07-05 14:20:00,53.95,53.97,53.94,53.94,8200.0,31.4656,31.4773,31.4598,31.4598,8200.0
2012-07-05 14:25:00,53.94,53.94,53.9,53.91,6300.0,31.4598,31.4598,31.4365,31.4423,6300.0
2012-07-05 14:30:00,53.92,53.93,53.9,53.91,4600.0,31.4481,31.4539,31.4365,31.4423,4600.0
2012-07-05 14:35:00,53.91,53.91,53.89,53.9,5000.0,31.4423,31.4423,31.4306,31.4365,5000.0
2012-07-05 14:40:00,53.9,53.92,53.89,53.9,6100.0,31.4365,31.4481,31.4306,31.4365,6100.0
2012-07-05 14:45:00,53.9,53.92,53.86,53.86,9500.0,31.4365,31.4481,31.4131,31.4131,9500.0
2012-07-05 14:50:00,53.86,53.88,53.85,53.87,5300.0,31.4131,31.4248,31.4073,31.419,5300.0
2012-07-05 14:55:00,53.87,53.88,53.85,53.85,20700.0,31.419,31.4248,31.4073,31.4073,20700.0
2012-07-05 15:00:00,53.85,53.87,53.85,53.85,11700.0,31.4073,31.419,31.4073,31.4073,11700.0
2012-07-05 15:05:00,53.85,53.86,53.83,53.85,12000.0,31.4073,31.4131,31.3956,31.4073,12000.0
2012-07-05 15:10:00,53.85,53.85,53.82,53.83,20200.0,31.4073,31.4073,31.3898,31.3956,20200.0
2012-07-05 15:15:00,53.83,53.83,53.81,53.82,9400.0,31.3956,31.3956,31.384,31.3898,9400.0
2012-07-05 15:20:00,53.82,53.83,53.8,53.81,15200.0,31.3898,31.3956,31.3781,31.384,15200.0
2012-07-05 15:25:00,53.81,53.83,53.81,53.82,12700.0,31.384,31.3956,31.384,31.3898,12700.0
2012-07-05 15:30:00,53.83,53.83,53.82,53.83,17100.0,31.3956,31.3956,31.3898,31.3956,17100.0
2012-07-05 15:35:00,53.83,53.84,53.8,53.83,33200.0,31.3956,31.4015,31.3781,31.3956,33200.0
2012-07-05 15:40:00,53.83,53.84,53.8,53.81,30600.0,31.3956,31.4015,31.3781,31.384,30600.0
2012-07-05 15:45:00,53.8,53.81,53.77,53.77,44300.0,31.3781,31.384,31.3606,31.3606,44300.0
2012-07-05 15:50:00,53.77,53.8,53.77,53.79,42300.0,31.3606,31.3781,31.3606,31.3723,42300.0
2012-07-05 15:55:00,53.78,53.8,53.76,53.78,74600.0,31.3665,31.3781,31.3548,31.3665,74600.0
2012-07-06 09:30:00,53.46,53.56,53.37,53.37,37200.0,31.1798,31.2382,31.1273,31.1273,37200.0
2012-07-06 09:35:00,53.41,53.52,53.41,53.5,9700.0,31.1507,31.2148,31.1507,31.2032,9700.0
2012-07-06 09:40:00,53.49,53.61,53.47,53.57,16300.0,31.1973,31.2673,31.1857,31.244,16300.0
2012-07-06 09:45:00,53.56,53.65,53.54,53.61,11600.0,31.2382,31.2906,31.2265,31.2673,11600.0
2012-07-06 09:50:00,53.63,53.69,53.61,53.69,9400.0,31.279,31.314,31.2673,31.314,9400.0
2012-07-06 09:55:00,53.69,53.79,53.68,53.76,11600.0,31.314,31.3723,31.3081,31.3548,11600.0
2012-07-06 10:00:00,53.75,53.78,53.75,53.77,5700.0,31.349,31.3665,31.349,31.3606,5700.0
2012-07-06 10:05:00,53.75,53.75,53.67,53.67,9900.0,31.349,31.349,31.3023,31.3023,9900.0
2012-07-06 10:10:00,53.66,53.72,53.64,53.72,8400.0,31.2965,31.3315,31.2848,31.3315,8400.0
2012-07-06 10:15:00,53.7,53.77,53.69,53.77,14000.0,31.3198,31.3606,31.314,31.3606,14000.0
2012-07-06 10:20:00,53.74,53.82,53.74,53.82,13600.0,31.3431,31.3898,31.3431,31.3898,13600.0
2012-07-06 10:25:00,53.81,53.82,53.79,53.82,13500.0,31.384,31.3898,31.3723,31.3898,13500.0
2012-07-06 10:30:00,53.81,53.82,53.79,53.8,15600.0,31.384,31.3898,31.3723,31.3781,15600.0
2012-07-06 10:35:00,53.79,53.82,53.74,53.74,12400.0,31.3723,31.3898,31.3431,31.3431,12400.0
2012-07-06 10:40:00,53.74,53.74,53.69,53.73,32800.0,31.3431,31.3431,31.314,31.3373,32800.0
2012-07-06 10:45:00,53.72,53.74,53.7,53.73,15900.0,31.3315,31.3431,31.3198,31.3373,15900.0
2012-07-06 10:50:00,53.72,53.74,53.67,53.68,18000.0,31.3315,31.3431,31.3023,31.3081,18000.0
2012-07-06 10:55:00,53.68,53.68,53.61,53.61,16400.0,31.3081,31.3081,31.2673,31.2673,16400.0
2012-07-06 11:00:00,53.62,53.63,53.59,53.61,10700.0,31.2731,31.279,31.2556,31.2673,10700.0
2012-07-06 11:05:00,53.61,53.63,53.6,53.62,8700.0,31.2673,31.279,31.2615,31.2731,8700.0
2012-07-06 11:10:00,53.62,53.66,53.62,53.66,11900.0,31.2731,31.2965,31.2731,31.2965,11900.0
2012-07-06 11:15:00,53.66,53.7,53.65,53.7,10700.0,31.2965,31.3198,31.2906,31.3198,10700.0
2012-07-06 11:20:00,53.7,53.7,53.65,53.66,10100.0,31.3198,31.3198,31.2906,31.2965,10100.0
2012-07-06 11:25:00,53.66,53.7,53.66,53.67,11900.0,31.2965,31.3198,31.2965,31.3023,11900.0
2012-07-06 11:30:00,53.67,53.68,53.65,53.66,8400.0,31.3023,31.3081,31.2906,31.2965,8400.0
2012-07-06 11:35:00,53.66,53.66,53.63,53.65,14600.0,31.2965,31.2965,31.279,31.2906,14600.0
2012-07-06 11:40:00,53.66,53.67,53.64,53.67,8800.0,31.2965,31.3023,31.2848,31.3023,8800.0
2012-07-06 11:45:00,53.69,53.74,53.69,53.74,6300.0,31.314,31.3431,31.314,31.3431,6300.0
2012-07-06 11:50:00,53.75,53.76,53.72,53.72,6300.0,31.349,31.3548,31.3315,31.3315,6300.0
2012-07-06 11:55:00,53.72,53.72,53.66,53.67,7900.0,31.3315,31.3315,31.2965,31.3023,7900.0
2012-07-06 12:00:00,53.67,53.68,53.66,53.67,16600.0,31.3023,31.3081,31.2965,31.3023,16600.0
2012-07-06 12:05:00,53.68,53.75,53.68,53.73,8800.0,31.3081,31.349,31.3081,31.3373,8800.0
2012-07-06 12:10:00,53.73,53.77,53.73,53.76,7400.0,31.3373,31.3606,31.3373,31.3548,7400.0
2012-07-06 12:15:00,53.76,53.81,53.76,53.8,8300.0,31.3548,31.384,31.3548,31.3781,8300.0
2012-07-06 12:20:00,53.81,53.81,53.8,53.8,6500.0,31.384,31.384,31.3781,31.3781,6500.0
2012-07-06 12:25:00,53.8,53.82,53.79,53.82,14500.0,31.3781,31.3898,31.3723,31.3898,14500.0
2012-07-06 12:30:00,53.81,53.85,53.81,53.85,6700.0,31.384,31.4073,31.384,31.4073,6700.0
2012-07-06 12:35:00,53.85,53.85,53.83,53.83,6200.0,31.4073,31.4073,31.3956,31.3956,6200.0
2012-07-06 12:40:00,53.83,53.84,53.82,53.84,6700.0,31.3956,31.4015,31.3898,31.4015,6700.0
2012-07-06 12:45:00,53.83,53.86,53.82,53.86,8900.0,31.3956,31.4131,31.3898,31.4131,8900.0
2012-07-06 12:50:00,53.85,53.87,53.85,53.87,4600.0,31.4073,31.419,31.4073,31.419,4600.0
2012-07-06 12:55:00,53.87,53.9,53.87,53.9,7700.0,31.419,31.4365,31.419,31.4365,7700.0
2012-07-06 13:00:00,53.91,53.92,53.88,53.89,11800.0,31.4423,31.4481,31.4248,31.4306,11800.0
2012-07-06 13:05:00,53.89,53.9,53.89,53.89,7100.0,31.4306,31.4365,31.4306,31.4306,7100.0
2012-07-06 13:10:00,53.89,53.89,53.88,53.89,3500.0,31.4306,31.4306,31.4248,31.4306,3500.0
2012-07-06 13:15:00,53.89,53.93,53.89,53.93,10200.0,31.4306,31.4539,31.4306,31.4539,10200.0
2012-07-06 13:20:00,53.93,53.94,53.91,53.92,7700.0,31.4539,31.4598,31.4423,31.4481,7700.0
2012-07-06 13:25:00,53.91,53.93,53.9,53.9,8100.0,31.4423,31.4539,31.4365,31.4365,8100.0
2012-07-06 13:30:00,53.89,53.9,53.88,53.9,3500.0,31.4306,31.4365,31.4248,31.4365,3500.0
2012-07-06 13:35:00,53.9,53.9,53.87,53.87,12100.0,31.4365,31.4365,31.419,31.419,12100.0
2012-07-06 13:40:00,53.87,53.87,53.82,53.82,12100.0,31.419,31.419,31.3898,31.3898,12100.0
2012-07-06 13:45:00,53.82,53.83,53.82,53.83,4500.0,31.3898,31.3956,31.3898,31.3956,4500.0
2012-07-06 13:50:00,53.82,53.85,53.82,53.84,11300.0,31.3898,31.4073,31.3898,31.4015,11300.0
2012-07-06 13:55:00,53.84,53.84,53.81,53.81,6100.0,31.4015,31.4015,31.384,31.384,6100.0
2012-07-06 14:00:00,53.82,53.83,53.82,53.82,5800.0,31.3898,31.3956,31.3898,31.3898,5800.0
2012-07-06 14:05:00,53.83,53.84,53.81,53.81,8900.0,31.3956,31.4015,31.384,31.384,8900.0
2012-07-06 14:10:00,53.81,53.81,53.79,53.8,7300.0,31.384,31.384,31.3723,31.3781,7300.0
2012-07-06 14:15:00,53.8,53.81,53.78,53.78,6300.0,31.3781,31.384,31.3665,31.3665,6300.0
2012-07-06 14:20:00,53.78,53.78,53.76,53.77,7400.0,31.3665,31.3665,31.3548,31.3606,7400.0
2012-07-06 14:25:00,53.76,53.78,53.73,53.74,12000.0,31.3548,31.3665,31.3373,31.3431,12000.0
2012-07-06 14:30:00,53.74,53.77,53.73,53.76,8300.0,31.3431,31.3606,31.3373,31.3548,8300.0
2012-07-06 14:35:00,53.77,53.79,53.76,53.78,7700.0,31.3606,31.3723,31.3548,31.3665,7700.0
2012-07-06 14:40:00,53.77,53.78,53.76,53.78,5600.0,31.3606,31.3665,31.3548,31.3665,5600.0
2012-07-06 14:45:00,53.78,53.78,53.76,53.76,7600.0,31.3665,31.3665,31.3548,31.3548,7600.0
2012-07-06 14:50:00,53.76,53.78,53.75,53.78,10400.0,31.3548,31.3665,31.349,31.3665,10400.0
2012-07-06 14:55:00,53.78,53.79,53.77,53.79,10400.0,31.3665,31.3723,31.3606,31.3723,10400.0
2012-07-06 15:00:00,53.78,53.79,53.76,53.76,9700.0,31.3665,31.3723,31.3548,31.3548,9700.0
2012-07-06 15:05:00,53.75,53.79,53.75,53.78,8900.0,31.349,31.3723,31.349,31.3665,8900.0
2012-07-06 15:10:00,53.77,53.8,53.77,53.8,7300.0,31.3606,31.3781,31.3606,31.3781,7300.0
2012-07-06 15:15:00,53.8,53.85,53.78,53.82,29000.0,31.3781,31.4073,31.3665,31.3898,29000.0
2012-07-06 15:20:00,53.82,53.82,53.76,53.8,23100.0,31.3898,31.3898,31.3548,31.3781,23100.0
2012-07-06 15:25:00,53.8,53.82,53.77,53.82,17800.0,31.3781,31.3898,31.3606,31.3898,17800.0
2012-07-06 15:30:00,53.82,53.88,53.81,53.87,26600.0,31.3898,31.4248,31.384,31.419,26600.0
2012-07-06 15:35:00,53.86,53.88,53.81,53.81,11100.0,31.4131,31.4248,31.384,31.384,11100.0
2012-07-06 15:40:00,53.82,53.87,53.8,53.86,18400.0,31.3898,31.419,31.3781,31.4131,18400.0
2012-07-06 15:45:00,53.86,53.92,53.84,53.85,48200.0,31.4131,31.4481,31.4015,31.4073,48200.0
2012-07-06 15:50:00,53.86,53.89,53.83,53.89,28600.0,31.4131,31.4306,31.3956,31.4306,28600.0
2012-07-06 15:55:00,53.88,53.93,53.83,53.83,95200.0,31.4248,31.4539,31.3956,31.3956,95200.0
2012-07-09 09:30:00,53.84,53.85,53.7,53.73,32800.0,31.4015,31.4073,31.3198,31.3373,32800.0
2012-07-09 09:35:00,53.72,53.75,53.67,53.74,11000.0,31.3315,31.349,31.3023,31.3431,11000.0
2012-07-09 09:40:00,53.74,53.75,53.7,53.7,4500.0,31.3431,31.349,31.3198,31.3198,4500.0
2012-07-09 09:45:00,53.7,53.78,53.7,53.77,23700.0,31.3198,31.3665,31.3198,31.3606,23700.0
2012-07-09 09:50:00,53.77,53.8,53.74,53.8,13400.0,31.3606,31.3781,31.3431,31.3781,13400.0
2012-07-09 09:55:00,53.81,53.84,53.8,53.82,11200.0,31.384,31.4015,31.3781,31.3898,11200.0
2012-07-09 10:00:00,53.84,53.89,53.81,53.87,16600.0,31.4015,31.4306,31.384,31.419,16600.0
2012-07-09 10:05:00,53.88,53.89,53.86,53.88,12100.0,31.4248,31.4306,31.4131,31.4248,12100.0
2012-07-09 10:10:00,53.86,53.89,53.84,53.85,16600.0,31.4131,31.4306,31.4015,31.4073,16600.0
2012-07-09 10:15:00,53.84,53.86,53.7,53.7,29500.0,31.4015,31.4131,31.3198,31.3198,29500.0
2012-07-09 10:20:00,53.7,53.73,53.69,53.72,19300.0,31.3198,31.3373,31.314,31.3315,19300.0
2012-07-09 10:25:00,53.72,53.75,53.69,53.7,19900.0,31.3315,31.349,31.314,31.3198,19900.0
2012-07-09 10:30:00,53.7,53.71,53.63,53.64,26300.0,31.3198,31.3256,31.279,31.2848,26300.0
2012-07-09 10:35:00,53.64,53.68,53.64,53.64,20200.0,31.2848,31.3081,31.2848,31.2848,20200.0
2012-07-09 10:40:00,53.64,53.64,53.55,53.55,9400.0,31.2848,31.2848,31.2323,31.2323,9400.0
2012-07-09 10:45:00,53.55,53.56,53.53,53.54,15000.0,31.2323,31.2382,31.2207,31.2265,15000.0
2012-07-09 10:50:00,53.56,53.62,53.54,53.62,20500.0,31.2382,31.2731,31.2265,31.2731,20500.0
2012-07-09 10:55:00,53.63,53.67,53.61,53.63,9200.0,31.279,31.3023,31.2673,31.279,9200.0
2012-07-09 11:00:00,53.63,53.65,53.62,53.64,6900.0,31.279,31.2906,31.2731,31.2848,6900.0
2012-07-09 11:05:00,53.64,53.68,53.64,53.66,4800.0,31.2848,31.3081,31.2848,31.2965,4800.0
2012-07-09 11:10:00,53.67,53.67,53.65,53.66,5600.0,31.3023,31.3023,31.2906,31.2965,5600.0
2012-07-09 11:15:00,53.68,53.7,53.62,53.62,8200.0,31.3081,31.3198,31.2731,31.2731,8200.0
2012-07-09 11:20:00,53.63,53.64,53.63,53.63,6600.0,31.279,31.2848,31.279,31.279,6600.0
2012-07-09 11:25:00,53.62,53.63,53.6,53.62,9800.0,31.2731,31.279,31.2615,31.2731,9800.0
2012-07-09 11:30:00,53.6,53.65,53.6,53.63,18100.0,31.2615,31.2906,31.2615,31.279,18100.0
2012-07-09 11:35:00,53.62,53.63,53.57,53.58,10500.0,31.2731,31.279,31.244,31.2498,10500.0
2012-07-09 11:40:00,53.59,53.63,53.59,53.63,6900.0,31.2556,31.279,31.2556,31.279,6900.0
2012-07-09 11:45:00,53.63,53.68,53.63,53.64,15500.0,31.279,31.3081,31.279,31.2848,15500.0
2012-07-09 11:50:00,53.65,53.66,53.63,53.63,6100.0,31.2906,31.2965,31.279,31.279,6100.0
2012-07-09 11:55:00,53.64,53.65,53.62,53.62,11200.0,31.2848,31.2906,31.2731,31.2731,11200.0
2012-07-09 12:00:00,53.63,53.64,53.62,53.63,9700.0,31.279,31.2848,31.2731,31.279,9700.0
2012-07-09 12:05:00,53.63,53.64,53.62,53.63,10700.0,31.279,31.2848,31.2731,31.279,10700.0
2012-07-09 12:10:00,53.63,53.65,53.62,53.63,13100.0,31.279,31.2906,31.2731,31.279,13100.0
2012-07-09 12:15:00,53.64,53.65,53.6,53.6,8900.0,31.2848,31.2906,31.2615,31.2615,8900.0
2012-07-09 12:20:00,53.6,53.6,53.58,53.59,6100.0,31.2615,31.2615,31.2498,31.2556,6100.0
2012-07-09 12:25:00,53.58,53.59,53.57,53.57,13300.0,31.2498,31.2556,31.244,31.244,13300.0
2012-07-09 12:30:00,53.58,53.59,53.57,53.59,2700.0,31.2498,31.2556,31.244,31.2556,2700.0
2012-07-09 12:35:00,53.59,53.6,53.57,53.58,8900.0,31.2556,31.2615,31.244,31.2498,8900.0
2012-07-09 12:40:00,53.58,53.58,53.55,53.55,5600.0,31.2498,31.2498,31.2323,31.2323,5600.0
2012-07-09 12:45:00,53.55,53.55,53.54,53.55,5700.0,31.2323,31.2323,31.2265,31.2323,5700.0
2012-07-09 12:50:00,53.55,53.55,53.54,53.55,4200.0,31.2323,31.2323,31.2265,31.2323,4200.0
2012-07-09 12:55:00,53.55,53.56,53.54,53.54,8500.0,31.2323,31.2382,31.2265,31.2265,8500.0
2012-07-09 13:00:00,53.54,53.54,53.52,53.52,5100.0,31.2265,31.2265,31.2148,31.2148,5100.0
2012-07-09 13:05:00,53.52,53.52,53.48,53.48,7200.0,31.2148,31.2148,31.1915,31.1915,7200.0
2012-07-09 13:10:00,53.49,53.49,53.47,53.47,8000.0,31.1973,31.1973,31.1857,31.1857,8000.0
2012-07-09 13:15:00,53.47,53.52,53.47,53.52,9600.0,31.1857,31.2148,31.1857,31.2148,9600.0
2012-07-09 13:20:00,53.52,53.55,53.52,53.54,4600.0,31.2148,31.2323,31.2148,31.2265,4600.0
2012-07-09 13:25:00,53.55,53.59,53.55,53.58,6500.0,31.2323,31.2556,31.2323,31.2498,6500.0
2012-07-09 13:30:00,53.59,53.6,53.59,53.6,4900.0,31.2556,31.2615,31.2556,31.2615,4900.0
2012-07-09 13:35:00,53.61,53.66,53.6,53.66,8200.0,31.2673,31.2965,31.2615,31.2965,8200.0
2012-07-09 13:40:00,53.66,53.71,53.66,53.71,7500.0,31.2965,31.3256,31.2965,31.3256,7500.0
2012-07-09 13:45:00,53.71,53.71,53.67,53.67,8000.0,31.3256,31.3256,31.3023,31.3023,8000.0
2012-07-09 13:50:00,53.68,53.68,53.63,53.64,7100.0,31.3081,31.3081,31.279,31.2848,7100.0
2012-07-09 13:55:00,53.64,53.64,53.61,53.63,9200.0,31.2848,31.2848,31.2673,31.279,9200.0
2012-07-09 14:00:00,53.64,53.64,53.62,53.62,4900.0,31.2848,31.2848,31.2731,31.2731,4900.0
2012-07-09 14:05:00,53.62,53.62,53.59,53.59,6600.0,31.2731,31.2731,31.2556,31.2556,6600.0
2012-07-09 14:10:00,53.6,53.6,53.57,53.57,4600.0,31.2615,31.2615,31.244,31.244,4600.0
2012-07-09 14:15:00,53.57,53.57,53.53,53.54,6600.0,31.244,31.244,31.2207,31.2265,6600.0
2012-07-09 14:20:00,53.54,53.54,53.49,53.53,23400.0,31.2265,31.2265,31.1973,31.2207,23400.0
2012-07-09 14:25:00,53.52,53.54,53.51,53.53,12200.0,31.2148,31.2265,31.209,31.2207,12200.0
2012-07-09 14:30:00,53.54,53.57,53.53,53.55,15700.0,31.2265,31.244,31.2207,31.2323,15700.0
2012-07-09 14:35:00,53.55,53.56,53.52,53.52,12900.0,31.2323,31.2382,31.2148,31.2148,12900.0
2012-07-09 14:40:00,53.53,53.53,53.5,53.52,18800.0,31.2207,31.2207,31.2032,31.2148,18800.0
2012-07-09 14:45:00,53.52,53.53,53.51,53.51,11400.0,31.2148,31.2207,31.209,31.209,11400.0
2012-07-09 14:50:00,53.51,53.53,53.48,53.48,22300.0,31.209,31.2207,31.1915,31.1915,22300.0
2012-07-09 14:55:00,53.49,53.54,53.48,53.53,13000.0,31.1973,31.2265,31.1915,31.2207,13000.0
2012-07-09 15:00:00,53.53,53.58,53.53,53.58,11200.0,31.2207,31.2498,31.2207,31.2498,11200.0
2012-07-09 15:05:00,53.57,53.6,53.57,53.6,9600.0,31.244,31.2615,31.244,31.2615,9600.0
2012-07-09 15:10:00,53.61,53.62,53.6,53.61,5800.0,31.2673,31.2731,31.2615,31.2673,5800.0
2012-07-09 15:15:00,53.61,53.62,53.58,53.62,22100.0,31.2673,31.2731,31.2498,31.2731,22100.0
2012-07-09 15:20:00,53.62,53.63,53.6,53.63,13400.0,31.2731,31.279,31.2615,31.279,13400.0
2012-07-09 15:25:00,53.64,53.73,53.64,53.73,16500.0,31.2848,31.3373,31.2848,31.3373,16500.0
2012-07-09 15:30:00,53.74,53.75,53.72,53.73,15100.0,31.3431,31.349,31.3315,31.3373,15100.0
2012-07-09 15:35:00,53.74,53.74,53.71,53.73,12100.0,31.3431,31.3431,31.3256,31.3373,12100.0
2012-07-09 15:40:00,53.73,53.74,53.71,53.73,15400.0,31.3373,31.3431,31.3256,31.3373,15400.0
2012-07-09 15:45:00,53.73,53.77,53.73,53.75,24400.0,31.3373,31.3606,31.3373,31.349,24400.0
2012-07-09 15:50:00,53.75,53.8,53.75,53.79,39200.0,31.349,31.3781,31.349,31.3723,39200.0
2012-07-09 15:55:00,53.8,53.82,53.76,53.77,67900.0,31.3781,31.3898,31.3548,31.3606,67900.0
2012-07-10 09:30:00,53.82,54.03,53.72,54.0,21900.0,31.3898,31.5123,31.3315,31.4948,21900.0
2012-07-10 09:35:00,53.99,53.99,53.9,53.93,8500.0,31.4889,31.4889,31.4365,31.4539,8500.0
2012-07-10 09:40:00,53.95,53.95,53.84,53.86,7200.0,31.4656,31.4656,31.4015,31.4131,7200.0
2012-07-10 09:45:00,53.87,54.04,53.87,54.04,14600.0,31.419,31.5181,31.419,31.5181,14600.0
2012-07-10 09:50:00,54.04,54.07,54.04,54.07,13200.0,31.5181,31.5356,31.5181,31.5356,13200.0
2012-07-10 09:55:00,54.07,54.07,53.98,53.99,8300.0,31.5356,31.5356,31.4831,31.4889,8300.0
2012-07-10 10:00:00,53.99,54.05,53.98,54.0,11500.0,31.4889,31.5239,31.4831,31.4948,11500.0
2012-07-10 10:05:00,54.0,54.05,53.94,53.96,23700.0,31.4948,31.5239,31.4598,31.4714,23700.0
2012-07-10 10:10:00,53.95,53.96,53.91,53.93,15700.0,31.4656,31.4714,31.4423,31.4539,15700.0
2012-07-10 10:15:00,53.92,53.92,53.88,53.91,9000.0,31.4481,31.4481,31.4248,31.4423,9000.0
2012-07-10 10:20:00,53.91,53.93,53.89,53.89,4900.0,31.4423,31.4539,31.4306,31.4306,4900.0
2012-07-10 10:25:00,53.9,53.9,53.87,53.88,4000.0,31.4365,31.4365,31.419,31.4248,4000.0
2012-07-10 10:30:00,53.88,53.88,53.85,53.85,6000.0,31.4248,31.4248,31.4073,31.4073,6000.0
2012-07-10 10:35:00,53.85,53.88,53.85,53.87,7300.0,31.4073,31.4248,31.4073,31.419,7300.0
2012-07-10 10:40:00,53.86,53.88,53.86,53.86,3800.0,31.4131,31.4248,31.4131,31.4131,3800.0
2012-07-10 10:45:00,53.86,53.87,53.83,53.84,5900.0,31.4131,31.419,31.3956,31.4015,5900.0
2012-07-10 10:50:00,53.83,53.83,53.8,53.82,6200.0,31.3956,31.3956,31.3781,31.3898,6200.0
2012-07-10 10:55:00,53.81,53.83,53.77,53.8,9800.0,31.384,31.3956,31.3606,31.3781,9800.0
2012-07-10 11:00:00,53.8,53.8,53.77,53.77,7600.0,31.3781,31.3781,31.3606,31.3606,7600.0
2012-07-10 11:05:00,53.77,53.8,53.73,53.78,7100.0,31.3606,31.3781,31.3373,31.3665,7100.0
2012-07-10 11:10:00,53.78,53.83,53.77,53.81,3800.0,31.3665,31.3956,31.3606,31.384,3800.0
2012-07-10 11:15:00,53.81,53.84,53.79,53.84,5600.0,31.384,31.4015,31.3723,31.4015,5600.0
2012-07-10 11:20:00,53.83,53.84,53.8,53.8,15200.0,31.3956,31.4015,31.3781,31.3781,15200.0
2012-07-10 11:25:00,53.81,53.81,53.76,53.76,5300.0,31.384,31.384,31.3548,31.3548,5300.0
2012-07-10 11:30:00,53.76,53.76,53.72,53.72,18300.0,31.3548,31.3548,31.3315,31.3315,18300.0
2012-07-10 11:35:00,53.73,53.76,53.72,53.75,28700.0,31.3373,31.3548,31.3315,31.349,28700.0
2012-07-10 11:40:00,53.75,53.84,53.75,53.83,5600.0,31.349,31.4015,31.349,31.3956,5600.0
2012-07-10 11:45:00,53.83,53.88,53.82,53.87,3400.0,31.3956,31.4248,31.3898,31.419,3400.0
2012-07-10 11:50:00,53.88,53.89,53.82,53.82,6700.0,31.4248,31.4306,31.3898,31.3898,6700.0
2012-07-10 11:55:00,53.82,53.82,53.78,53.8,4100.0,31.3898,31.3898,31.3665,31.3781,4100.0
2012-07-10 12:00:00,53.79,53.8,53.78,53.78,3200.0,31.3723,31.3781,31.3665,31.3665,3200.0
2012-07-10 12:05:00,53.8,53.8,53.78,53.79,2000.0,31.3781,31.3781,31.3665,31.3723,2000.0
2012-07-10 12:10:00,53.78,53.79,53.77,53.78,11100.0,31.3665,31.3723,31.3606,31.3665,11100.0
2012-07-10 12:15:00,53.78,53.79,53.78,53.78,7400.0,31.3665,31.3723,31.3665,31.3665,7400.0
2012-07-10 12:20:00,53.78,53.81,53.78,53.8,13900.0,31.3665,31.384,31.3665,31.3781,13900.0
2012-07-10 12:25:00,53.8,53.81,53.78,53.78,10800.0,31.3781,31.384,31.3665,31.3665,10800.0
2012-07-10 12:30:00,53.78,53.79,53.77,53.78,9400.0,31.3665,31.3723,31.3606,31.3665,9400.0
2012-07-10 12:35:00,53.77,53.78,53.75,53.78,18000.0,31.3606,31.3665,31.349,31.3665,18000.0
2012-07-10 12:40:00,53.78,53.8,53.78,53.8,4700.0,31.3665,31.3781,31.3665,31.3781,4700.0
2012-07-10 12:45:00,53.81,53.82,53.78,53.81,20900.0,31.384,31.3898,31.3665,31.384,20900.0
2012-07-10 12:50:00,53.81,53.83,53.79,53.81,33400.0,31.384,31.3956,31.3723,31.384,33400.0
2012-07-10 12:55:00,53.81,53.82,53.8,53.8,11600.0,31.384,31.3898,31.3781,31.3781,11600.0
2012-07-10 13:00:00,53.81,53.82,53.8,53.81,9500.0,31.384,31.3898,31.3781,31.384,9500.0
2012-07-10 13:05:00,53.81,53.83,53.8,53.83,7200.0,31.384,31.3956,31.3781,31.3956,7200.0
2012-07-10 13:10:00,53.83,53.87,53.83,53.87,61200.0,31.3956,31.419,31.3956,31.419,61200.0
2012-07-10 13:15:00,53.86,53.88,53.85,53.88,5700.0,31.4131,31.4248,31.4073,31.4248,5700.0
2012-07-10 13:20:00,53.88,53.89,53.85,53.87,10700.0,31.4248,31.4306,31.4073,31.419,10700.0
2012-07-10 13:25:00,53.86,53.9,53.84,53.9,12900.0,31.4131,31.4365,31.4015,31.4365,12900.0
2012-07-10 13:30:00,53.9,53.9,53.83,53.84,67500.0,31.4365,31.4365,31.3956,31.4015,67500.0
2012-07-10 13:35:00,53.84,53.86,53.8,53.81,11700.0,31.4015,31.4131,31.3781,31.384,11700.0
2012-07-10 13:40:00,53.8,53.8,53.77,53.78,4600.0,31.3781,31.3781,31.3606,31.3665,4600.0
2012-07-10 13:45:00,53.78,53.82,53.75,53.75,14800.0,31.3665,31.3898,31.349,31.349,14800.0
2012-07-10 13:50:00,53.77,53.83,53.76,53.82,8000.0,31.3606,31.3956,31.3548,31.3898,8000.0
2012-07-10 13:55:00,53.83,53.85,53.82,53.85,9800.0,31.3956,31.4073,31.3898,31.4073,9800.0
2012-07-10 14:00:00,53.85,53.91,53.84,53.87,22500.0,31.4073,31.4423,31.4015,31.419,22500.0
2012-07-10 14:05:00,53.87,53.9,53.86,53.9,5500.0,31.419,31.4365,31.4131,31.4365,5500.0
2012-07-10 14:10:00,53.9,53.91,53.85,53.88,6500.0,31.4365,31.4423,31.4073,31.4248,6500.0
2012-07-10 14:15:00,53.88,53.88,53.74,53.76,22500.0,31.4248,31.4248,31.3431,31.3548,22500.0
2012-07-10 14:20:00,53.76,53.77,53.74,53.76,9300.0,31.3548,31.3606,31.3431,31.3548,9300.0
2012-07-10 14:25:00,53.75,53.81,53.75,53.78,12800.0,31.349,31.384,31.349,31.3665,12800.0
2012-07-10 14:30:00,53.77,53.77,53.68,53.73,15600.0,31.3606,31.3606,31.3081,31.3373,15600.0
2012-07-10 14:35:00,53.74,53.76,53.71,53.75,14900.0,31.3431,31.3548,31.3256,31.349,14900.0
2012-07-10 14:40:00,53.75,53.75,53.68,53.68,13300.0,31.349,31.349,31.3081,31.3081,13300.0
2012-07-10 14:45:00,53.69,53.7,53.66,53.69,22900.0,31.314,31.3198,31.2965,31.314,22900.0
2012-07-10 14:50:00,53.7,53.7,53.64,53.68,9100.0,31.3198,31.3198,31.2848,31.3081,9100.0
2012-07-10 14:55:00,53.68,53.71,53.67,53.69,18600.0,31.3081,31.3256,31.3023,31.314,18600.0
2012-07-10 15:00:00,53.69,53.77,53.69,53.74,48100.0,31.314,31.3606,31.314,31.3431,48100.0
2012-07-10 15:05:00,53.74,53.78,53.72,53.72,10100.0,31.3431,31.3665,31.3315,31.3315,10100.0
2012-07-10 15:10:00,53.73,53.73,53.68,53.68,11500.0,31.3373,31.3373,31.3081,31.3081,11500.0
2012-07-10 15:15:00,53.68,53.7,53.66,53.69,12200.0,31.3081,31.3198,31.2965,31.314,12200.0
2012-07-10 15:20:00,53.69,53.71,53.64,53.64,18400.0,31.314,31.3256,31.2848,31.2848,18400.0
2012-07-10 15:25:00,53.64,53.65,53.55,53.56,41500.0,31.2848,31.2906,31.2323,31.2382,41500.0
2012-07-10 15:30:00,53.56,53.6,53.55,53.59,19900.0,31.2382,31.2615,31.2323,31.2556,19900.0
2012-07-10 15:35:00,53.59,53.62,53.58,53.61,31500.0,31.2556,31.2731,31.2498,31.2673,31500.0
2012-07-10 15:40:00,53.61,53.63,53.59,53.63,24800.0,31.2673,31.279,31.2556,31.279,24800.0
2012-07-10 15:45:00,53.63,53.66,53.6,53.62,35600.0,31.279,31.2965,31.2615,31.2731,35600.0
2012-07-10 15:50:00,53.63,53.7,53.62,53.69,30000.0,31.279,31.3198,31.2731,31.314,30000.0
2012-07-10 15:55:00,53.69,53.7,53.65,53.69,93200.0,31.314,31.3198,31.2906,31.314,93200.0
2012-07-11 09:30:00,53.8,53.82,53.64,53.78,20300.0,31.3781,31.3898,31.2848,31.3665,20300.0
2012-07-11 09:35:00,53.82,53.85,53.8,53.84,11300.0,31.3898,31.4073,31.3781,31.4015,11300.0
2012-07-11 09:40:00,53.85,53.88,53.81,53.84,8600.0,31.4073,31.4248,31.384,31.4015,8600.0
2012-07-11 09:45:00,53.83,53.97,53.83,53.95,8600.0,31.3956,31.4773,31.3956,31.4656,8600.0
2012-07-11 09:50:00,53.95,53.98,53.94,53.98,5500.0,31.4656,31.4831,31.4598,31.4831,5500.0
2012-07-11 09:55:00,53.98,53.99,53.86,53.89,10400.0,31.4831,31.4889,31.4131,31.4306,10400.0
2012-07-11 10:00:00,53.92,53.93,53.88,53.93,6400.0,31.4481,31.4539,31.4248,31.4539,6400.0
2012-07-11 10:05:00,53.93,53.94,53.84,53.85,13200.0,31.4539,31.4598,31.4015,31.4073,13200.0
2012-07-11 10:10:00,53.87,53.89,53.84,53.88,11000.0,31.419,31.4306,31.4015,31.4248,11000.0
2012-07-11 10:15:00,53.88,53.9,53.87,53.87,8700.0,31.4248,31.4365,31.419,31.419,8700.0
2012-07-11 10:20:00,53.86,53.87,53.8,53.81,11100.0,31.4131,31.419,31.3781,31.384,11100.0
2012-07-11 10:25:00,53.81,53.82,53.77,53.82,10200.0,31.384,31.3898,31.3606,31.3898,10200.0
2012-07-11 10:30:00,53.83,53.84,53.81,53.84,11500.0,31.3956,31.4015,31.384,31.4015,11500.0
2012-07-11 10:35:00,53.85,53.9,53.85,53.87,11700.0,31.4073,31.4365,31.4073,31.419,11700.0
2012-07-11 10:40:00,53.87,53.88,53.85,53.85,6700.0,31.419,31.4248,31.4073,31.4073,6700.0
2012-07-11 10:45:00,53.85,53.86,53.83,53.85,4700.0,31.4073,31.4131,31.3956,31.4073,4700.0
2012-07-11 10:50:00,53.85,53.93,53.84,53.93,10400.0,31.4073,31.4539,31.4015,31.4539,10400.0
2012-07-11 10:55:00,53.91,53.96,53.9,53.94,17300.0,31.4423,31.4714,31.4365,31.4598,17300.0
2012-07-11 11:00:00,53.95,54.07,53.95,54.06,12300.0,31.4656,31.5356,31.4656,31.5298,12300.0
2012-07-11 11:05:00,54.07,54.09,54.04,54.04,16700.0,31.5356,31.5473,31.5181,31.5181,16700.0
2012-07-11 11:10:00,54.03,54.04,53.99,54.02,10500.0,31.5123,31.5181,31.4889,31.5064,10500.0
2012-07-11 11:15:00,54.02,54.04,54.0,54.01,13800.0,31.5064,31.5181,31.4948,31.5006,13800.0
2012-07-11 11:20:00,54.02,54.05,54.01,54.04,3800.0,31.5064,31.5239,31.5006,31.5181,3800.0
2012-07-11 11:25:00,54.04,54.09,54.04,54.06,8300.0,31.5181,31.5473,31.5181,31.5298,8300.0
2012-07-11 11:30:00,54.07,54.09,54.04,54.06,10300.0,31.5356,31.5473,31.5181,31.5298,10300.0
2012-07-11 11:35:00,54.08,54.09,54.07,54.07,8600.0,31.5414,31.5473,31.5356,31.5356,8600.0
2012-07-11 11:40:00,54.07,54.09,54.04,54.04,8600.0,31.5356,31.5473,31.5181,31.5181,8600.0
2012-07-11 11:45:00,54.04,54.05,54.02,54.03,12500.0,31.5181,31.5239,31.5064,31.5123,12500.0
2012-07-11 11:50:00,54.03,54.03,53.99,54.01,7500.0,31.5123,31.5123,31.4889,31.5006,7500.0
2012-07-11 11:55:00,54.01,54.02,53.98,53.99,14700.0,31.5006,31.5064,31.4831,31.4889,14700.0
2012-07-11 12:00:00,53.99,54.04,53.98,54.03,12700.0,31.4889,31.5181,31.4831,31.5123,12700.0
2012-07-11 12:05:00,54.02,54.03,54.01,54.01,7000.0,31.5064,31.5123,31.5006,31.5006,7000.0
2012-07-11 12:10:00,54.01,54.01,53.99,54.0,5100.0,31.5006,31.5006,31.4889,31.4948,5100.0
2012-07-11 12:15:00,53.99,54.02,53.99,54.0,7800.0,31.4889,31.5064,31.4889,31.4948,7800.0
2012-07-11 12:20:00,54.0,54.0,53.95,53.95,5900.0,31.4948,31.4948,31.4656,31.4656,5900.0
2012-07-11 12:25:00,53.95,53.95,53.92,53.92,4800.0,31.4656,31.4656,31.4481,31.4481,4800.0
2012-07-11 12:30:00,53.92,53.93,53.89,53.92,6100.0,31.4481,31.4539,31.4306,31.4481,6100.0
2012-07-11 12:35:00,53.92,53.95,53.91,53.95,5100.0,31.4481,31.4656,31.4423,31.4656,5100.0
2012-07-11 12:40:00,53.94,53.95,53.93,53.93,1300.0,31.4598,31.4656,31.4539,31.4539,1300.0
2012-07-11 12:45:00,53.95,53.95,53.92,53.93,10400.0,31.4656,31.4656,31.4481,31.4539,10400.0
2012-07-11 12:50:00,53.93,53.93,53.91,53.92,1900.0,31.4539,31.4539,31.4423,31.4481,1900.0
2012-07-11 12:55:00,53.93,54.0,53.93,53.99,6100.0,31.4539,31.4948,31.4539,31.4889,6100.0
2012-07-11 13:00:00,53.98,54.0,53.96,53.96,11600.0,31.4831,31.4948,31.4714,31.4714,11600.0
2012-07-11 13:05:00,53.94,53.98,53.94,53.98,1500.0,31.4598,31.4831,31.4598,31.4831,1500.0
2012-07-11 13:10:00,53.98,54.02,53.98,54.02,7800.0,31.4831,31.5064,31.4831,31.5064,7800.0
2012-07-11 13:15:00,54.02,54.02,53.97,53.97,6500.0,31.5064,31.5064,31.4773,31.4773,6500.0
2012-07-11 13:20:00,53.97,54.03,53.97,54.03,4500.0,31.4773,31.5123,31.4773,31.5123,4500.0
2012-07-11 13:25:00,54.02,54.02,54.0,54.0,4800.0,31.5064,31.5064,31.4948,31.4948,4800.0
2012-07-11 13:30:00,54.0,54.02,53.99,54.0,6000.0,31.4948,31.5064,31.4889,31.4948,6000.0
2012-07-11 13:35:00,54.0,54.03,53.98,54.03,5900.0,31.4948,31.5123,31.4831,31.5123,5900.0
2012-07-11 13:40:00,54.04,54.06,54.04,54.05,8300.0,31.5181,31.5298,31.5181,31.5239,8300.0
2012-07-11 13:45:00,54.05,54.07,54.03,54.06,6300.0,31.5239,31.5356,31.5123,31.5298,6300.0
2012-07-11 13:50:00,54.07,54.07,54.06,54.06,5200.0,31.5356,31.5356,31.5298,31.5298,5200.0
2012-07-11 13:55:00,54.07,54.09,54.06,54.08,3700.0,31.5356,31.5473,31.5298,31.5414,3700.0
2012-07-11 14:00:00,54.08,54.1,53.91,53.98,22700.0,31.5414,31.5531,31.4423,31.4831,22700.0
2012-07-11 14:05:00,53.96,53.97,53.88,53.94,14400.0,31.4714,31.4773,31.4248,31.4598,14400.0
2012-07-11 14:10:00,53.95,53.96,53.92,53.94,11300.0,31.4656,31.4714,31.4481,31.4598,11300.0
2012-07-11 14:15:00,53.94,53.94,53.89,53.92,9000.0,31.4598,31.4598,31.4306,31.4481,9000.0
2012-07-11 14:20:00,53.92,53.93,53.87,53.87,10000.0,31.4481,31.4539,31.419,31.419,10000.0
2012-07-11 14:25:00,53.85,53.88,53.83,53.85,9300.0,31.4073,31.4248,31.3956,31.4073,9300.0
2012-07-11 14:30:00,53.84,53.84,53.79,53.81,11300.0,31.4015,31.4015,31.3723,31.384,11300.0
2012-07-11 14:35:00,53.8,53.84,53.8,53.81,5900.0,31.3781,31.4015,31.3781,31.384,5900.0
2012-07-11 14:40:00,53.81,53.81,53.79,53.8,7500.0,31.384,31.384,31.3723,31.3781,7500.0
2012-07-11 14:45:00,53.79,53.8,53.76,53.78,10600.0,31.3723,31.3781,31.3548,31.3665,10600.0
2012-07-11 14:50:00,53.79,53.82,53.76,53.77,17100.0,31.3723,31.3898,31.3548,31.3606,17100.0
2012-07-11 14:55:00,53.78,53.79,53.74,53.75,12500.0,31.3665,31.3723,31.3431,31.349,12500.0
2012-07-11 15:00:00,53.76,53.89,53.76,53.86,21100.0,31.3548,31.4306,31.3548,31.4131,21100.0
2012-07-11 15:05:00,53.86,53.89,53.84,53.89,11000.0,31.4131,31.4306,31.4015,31.4306,11000.0
2012-07-11 15:10:00,53.89,53.9,53.87,53.89,10000.0,31.4306,31.4365,31.419,31.4306,10000.0
2012-07-11 15:15:00,53.89,53.92,53.86,53.91,13600.0,31.4306,31.4481,31.4131,31.4423,13600.0
2012-07-11 15:20:00,53.91,53.92,53.88,53.9,11100.0,31.4423,31.4481,31.4248,31.4365,11100.0
2012-07-11 15:25:00,53.9,53.91,53.85,53.88,12400.0,31.4365,31.4423,31.4073,31.4248,12400.0
2012-07-11 15:30:00,53.87,53.93,53.86,53.91,15300.0,31.419,31.4539,31.4131,31.4423,15300.0
2012-07-11 15:35:00,53.91,53.93,53.91,53.93,10900.0,31.4423,31.4539,31.4423,31.4539,10900.0
2012-07-11 15:40:00,53.93,54.03,53.93,54.02,30400.0,31.4539,31.5123,31.4539,31.5064,30400.0
2012-07-11 15:45:00,54.02,54.1,54.02,54.08,41200.0,31.5064,31.5531,31.5064,31.5414,41200.0
2012-07-11 15:50:00,54.08,54.12,54.05,54.08,63000.0,31.5414,31.5648,31.5239,31.5414,63000.0
2012-07-11 15:55:00,54.08,54.1,54.01,54.05,112100.0,31.5414,31.5531,31.5006,31.5239,112100.0
2012-07-12 09:30:00,53.65,53.92,53.57,53.6,54900.0,31.2906,31.4481,31.244,31.2615,54900.0
2012-07-12 09:35:00,53.59,53.69,53.58,53.69,30000.0,31.2556,31.314,31.2498,31.314,30000.0
2012-07-12 09:40:00,53.69,53.69,53.59,53.62,16000.0,31.314,31.314,31.2556,31.2731,16000.0
2012-07-12 09:45:00,53.61,53.72,53.59,53.72,16300.0,31.2673,31.3315,31.2556,31.3315,16300.0
2012-07-12 09:50:00,53.72,53.74,53.7,53.73,13800.0,31.3315,31.3431,31.3198,31.3373,13800.0
2012-07-12 09:55:00,53.72,53.76,53.72,53.75,22300.0,31.3315,31.3548,31.3315,31.349,22300.0
2012-07-12 10:00:00,53.74,53.76,53.71,53.74,12100.0,31.3431,31.3548,31.3256,31.3431,12100.0
2012-07-12 10:05:00,53.73,53.8,53.72,53.77,18600.0,31.3373,31.3781,31.3315,31.3606,18600.0
2012-07-12 10:10:00,53.76,53.81,53.72,53.8,11600.0,31.3548,31.384,31.3315,31.3781,11600.0
2012-07-12 10:15:00,53.8,53.83,53.78,53.8,4300.0,31.3781,31.3956,31.3665,31.3781,4300.0
2012-07-12 10:20:00,53.8,53.8,53.78,53.79,8500.0,31.3781,31.3781,31.3665,31.3723,8500.0
2012-07-12 10:25:00,53.79,53.79,53.7,53.74,9200.0,31.3723,31.3723,31.3198,31.3431,9200.0
2012-07-12 10:30:00,53.73,53.82,53.73,53.74,29800.0,31.3373,31.3898,31.3373,31.3431,29800.0
2012-07-12 10:35:00,53.75,53.76,53.7,53.7,13100.0,31.349,31.3548,31.3198,31.3198,13100.0
2012-07-12 10:40:00,53.7,53.7,53.66,53.67,12800.0,31.3198,31.3198,31.2965,31.3023,12800.0
2012-07-12 10:45:00,53.66,53.69,53.66,53.69,8200.0,31.2965,31.314,31.2965,31.314,8200.0
2012-07-12 10:50:00,53.68,53.68,53.65,53.67,6300.0,31.3081,31.3081,31.2906,31.3023,6300.0
2012-07-12 10:55:00,53.67,53.72,53.66,53.7,7900.0,31.3023,31.3315,31.2965,31.3198,7900.0
2012-07-12 11:00:00,53.72,53.79,53.71,53.79,6500.0,31.3315,31.3723,31.3256,31.3723,6500.0
2012-07-12 11:05:00,53.78,53.8,53.77,53.78,5400.0,31.3665,31.3781,31.3606,31.3665,5400.0
2012-07-12 11:10:00,53.78,53.78,53.71,53.75,27400.0,31.3665,31.3665,31.3256,31.349,27400.0
2012-07-12 11:15:00,53.74,53.75,53.71,53.71,4200.0,31.3431,31.349,31.3256,31.3256,4200.0
2012-07-12 11:20:00,53.71,53.74,53.65,53.65,8000.0,31.3256,31.3431,31.2906,31.2906,8000.0
2012-07-12 11:25:00,53.66,53.76,53.65,53.76,12400.0,31.2965,31.3548,31.2906,31.3548,12400.0
2012-07-12 11:30:00,53.76,53.85,53.75,53.84,16700.0,31.3548,31.4073,31.349,31.4015,16700.0
2012-07-12 11:35:00,53.84,53.84,53.78,53.78,9100.0,31.4015,31.4015,31.3665,31.3665,9100.0
2012-07-12 11:40:00,53.79,53.8,53.78,53.8,3500.0,31.3723,31.3781,31.3665,31.3781,3500.0
2012-07-12 11:45:00,53.8,53.9,53.8,53.88,7300.0,31.3781,31.4365,31.3781,31.4248,7300.0
2012-07-12 11:50:00,53.89,53.91,53.89,53.89,8200.0,31.4306,31.4423,31.4306,31.4306,8200.0
2012-07-12 11:55:00,53.89,53.92,53.88,53.89,7200.0,31.4306,31.4481,31.4248,31.4306,7200.0
2012-07-12 12:00:00,53.9,53.9,53.87,53.87,11400.0,31.4365,31.4365,31.419,31.419,11400.0
2012-07-12 12:05:00,53.87,53.87,53.83,53.86,7600.0,31.419,31.419,31.3956,31.4131,7600.0
2012-07-12 12:10:00,53.85,53.87,53.83,53.84,9000.0,31.4073,31.419,31.3956,31.4015,9000.0
2012-07-12 12:15:00,53.84,53.86,53.84,53.85,8800.0,31.4015,31.4131,31.4015,31.4073,8800.0
2012-07-12 12:20:00,53.85,53.86,53.82,53.82,11400.0,31.4073,31.4131,31.3898,31.3898,11400.0
2012-07-12 12:25:00,53.82,53.82,53.73,53.73,16600.0,31.3898,31.3898,31.3373,31.3373,16600.0
2012-07-12 12:30:00,53.74,53.77,53.73,53.73,7000.0,31.3431,31.3606,31.3373,31.3373,7000.0
2012-07-12 12:35:00,53.73,53.74,53.71,53.74,6600.0,31.3373,31.3431,31.3256,31.3431,6600.0
2012-07-12 12:40:00,53.73,53.75,53.73,53.75,4500.0,31.3373,31.349,31.3373,31.349,4500.0
2012-07-12 12:45:00,53.76,53.79,53.76,53.78,8600.0,31.3548,31.3723,31.3548,31.3665,8600.0
2012-07-12 12:50:00,53.79,53.85,53.79,53.83,6900.0,31.3723,31.4073,31.3723,31.3956,6900.0
2012-07-12 12:55:00,53.84,53.92,53.84,53.91,4800.0,31.4015,31.4481,31.4015,31.4423,4800.0
2012-07-12 13:00:00,53.9,53.91,53.85,53.86,4300.0,31.4365,31.4423,31.4073,31.4131,4300.0
2012-07-12 13:05:00,53.85,53.91,53.85,53.9,17100.0,31.4073,31.4423,31.4073,31.4365,17100.0
2012-07-12 13:10:00,53.9,53.93,53.9,53.9,6200.0,31.4365,31.4539,31.4365,31.4365,6200.0
2012-07-12 13:15:00,53.91,53.93,53.91,53.91,3400.0,31.4423,31.4539,31.4423,31.4423,3400.0
2012-07-12 13:20:00,53.92,53.94,53.92,53.93,6200.0,31.4481,31.4598,31.4481,31.4539,6200.0
2012-07-12 13:25:00,53.93,53.94,53.91,53.92,8300.0,31.4539,31.4598,31.4423,31.4481,8300.0
2012-07-12 13:30:00,53.92,53.93,53.91,53.91,3800.0,31.4481,31.4539,31.4423,31.4423,3800.0
2012-07-12 13:35:00,53.92,53.94,53.9,53.9,6200.0,31.4481,31.4598,31.4365,31.4365,6200.0
2012-07-12 13:40:00,53.9,53.91,53.89,53.9,4300.0,31.4365,31.4423,31.4306,31.4365,4300.0
2012-07-12 13:45:00,53.9,53.91,53.89,53.91,6400.0,31.4365,31.4423,31.4306,31.4423,6400.0
2012-07-12 13:50:00,53.9,53.91,53.82,53.82,7500.0,31.4365,31.4423,31.3898,31.3898,7500.0
2012-07-12 13:55:00,53.81,53.81,53.77,53.79,7500.0,31.384,31.384,31.3606,31.3723,7500.0
2012-07-12 14:00:00,53.8,53.83,53.77,53.81,7900.0,31.3781,31.3956,31.3606,31.384,7900.0
2012-07-12 14:05:00,53.8,53.87,53.8,53.83,10700.0,31.3781,31.419,31.3781,31.3956,10700.0
2012-07-12 14:10:00,53.83,53.85,53.77,53.78,8400.0,31.3956,31.4073,31.3606,31.3665,8400.0
2012-07-12 14:15:00,53.78,53.83,53.77,53.8,12100.0,31.3665,31.3956,31.3606,31.3781,12100.0
2012-07-12 14:20:00,53.8,53.8,53.78,53.78,9600.0,31.3781,31.3781,31.3665,31.3665,9600.0
2012-07-12 14:25:00,53.8,53.81,53.78,53.78,23900.0,31.3781,31.384,31.3665,31.3665,23900.0
2012-07-12 14:30:00,53.79,53.8,53.77,53.77,23400.0,31.3723,31.3781,31.3606,31.3606,23400.0
2012-07-12 14:35:00,53.76,53.78,53.73,53.73,15100.0,31.3548,31.3665,31.3373,31.3373,15100.0
2012-07-12 14:40:00,53.74,53.79,53.74,53.78,11200.0,31.3431,31.3723,31.3431,31.3665,11200.0
2012-07-12 14:45:00,53.78,53.8,53.73,53.74,22100.0,31.3665,31.3781,31.3373,31.3431,22100.0
2012-07-12 14:50:00,53.74,53.78,53.74,53.76,27500.0,31.3431,31.3665,31.3431,31.3548,27500.0
2012-07-12 14:55:00,53.76,53.77,53.74,53.77,19700.0,31.3548,31.3606,31.3431,31.3606,19700.0
2012-07-12 15:00:00,53.78,53.79,53.74,53.79,18100.0,31.3665,31.3723,31.3431,31.3723,18100.0
2012-07-12 15:05:00,53.79,53.79,53.74,53.76,22700.0,31.3723,31.3723,31.3431,31.3548,22700.0
2012-07-12 15:10:00,53.76,53.8,53.76,53.78,18800.0,31.3548,31.3781,31.3548,31.3665,18800.0
2012-07-12 15:15:00,53.77,53.8,53.76,53.77,33500.0,31.3606,31.3781,31.3548,31.3606,33500.0
2012-07-12 15:20:00,53.77,53.79,53.75,53.78,46300.0,31.3606,31.3723,31.349,31.3665,46300.0
2012-07-12 15:25:00,53.78,53.79,53.74,53.75,40800.0,31.3665,31.3723,31.3431,31.349,40800.0
2012-07-12 15:30:00,53.75,53.78,53.75,53.77,26200.0,31.349,31.3665,31.349,31.3606,26200.0
2012-07-12 15:35:00,53.77,53.8,53.75,53.79,25200.0,31.3606,31.3781,31.349,31.3723,25200.0
2012-07-12 15:40:00,53.78,53.8,53.74,53.75,42400.0,31.3665,31.3781,31.3431,31.349,42400.0
2012-07-12 15:45:00,53.75,53.79,53.71,53.75,58700.0,31.349,31.3723,31.3256,31.349,58700.0
2012-07-12 15:50:00,53.75,53.76,53.7,53.74,81300.0,31.349,31.3548,31.3198,31.3431,81300.0
2012-07-12 15:55:00,53.73,53.75,53.69,53.71,130300.0,31.3373,31.349,31.314,31.3256,130300.0
2012-07-13 09:30:00,53.68,53.75,53.68,53.72,29100.0,31.3081,31.349,31.3081,31.3315,29100.0
2012-07-13 09:35:00,53.72,53.9,53.72,53.86,66600.0,31.3315,31.4365,31.3315,31.4131,66600.0
2012-07-13 09:40:00,53.86,54.04,53.85,54.01,30600.0,31.4131,31.5181,31.4073,31.5006,30600.0
2012-07-13 09:45:00,54.02,54.06,53.98,54.05,44800.0,31.5064,31.5298,31.4831,31.5239,44800.0
2012-07-13 09:50:00,54.05,54.08,54.03,54.07,21900.0,31.5239,31.5414,31.5123,31.5356,21900.0
2012-07-13 09:55:00,54.07,54.08,54.03,54.05,14400.0,31.5356,31.5414,31.5123,31.5239,14400.0
2012-07-13 10:00:00,54.06,54.13,54.0,54.13,22100.0,31.5298,31.5706,31.4948,31.5706,22100.0
2012-07-13 10:05:00,54.13,54.19,54.1,54.1,25300.0,31.5706,31.6056,31.5531,31.5531,25300.0
2012-07-13 10:10:00,54.09,54.1,54.03,54.07,20200.0,31.5473,31.5531,31.5123,31.5356,20200.0
2012-07-13 10:15:00,54.06,54.08,54.03,54.06,10100.0,31.5298,31.5414,31.5123,31.5298,10100.0
2012-07-13 10:20:00,54.06,54.12,54.03,54.1,22000.0,31.5298,31.5648,31.5123,31.5531,22000.0
2012-07-13 10:25:00,54.1,54.15,54.09,54.12,17300.0,31.5531,31.5823,31.5473,31.5648,17300.0
2012-07-13 10:30:00,54.11,54.13,54.05,54.06,32800.0,31.5589,31.5706,31.5239,31.5298,32800.0
2012-07-13 10:35:00,54.08,54.13,54.08,54.11,7000.0,31.5414,31.5706,31.5414,31.5589,7000.0
2012-07-13 10:40:00,54.1,54.1,54.02,54.03,6200.0,31.5531,31.5531,31.5064,31.5123,6200.0
2012-07-13 10:45:00,54.03,54.08,54.03,54.04,17200.0,31.5123,31.5414,31.5123,31.5181,17200.0
2012-07-13 10:50:00,54.05,54.07,54.02,54.05,12900.0,31.5239,31.5356,31.5064,31.5239,12900.0
2012-07-13 10:55:00,54.05,54.06,53.99,54.0,11700.0,31.5239,31.5298,31.4889,31.4948,11700.0
2012-07-13 11:00:00,54.0,54.0,53.92,53.93,27700.0,31.4948,31.4948,31.4481,31.4539,27700.0
2012-07-13 11:05:00,53.94,53.96,53.93,53.95,25200.0,31.4598,31.4714,31.4539,31.4656,25200.0
2012-07-13 11:10:00,53.95,53.96,53.94,53.94,16800.0,31.4656,31.4714,31.4598,31.4598,16800.0
2012-07-13 11:15:00,53.95,53.96,53.93,53.95,16000.0,31.4656,31.4714,31.4539,31.4656,16000.0
2012-07-13 11:20:00,53.94,53.96,53.93,53.95,17000.0,31.4598,31.4714,31.4539,31.4656,17000.0
2012-07-13 11:25:00,53.94,53.94,53.89,53.94,6500.0,31.4598,31.4598,31.4306,31.4598,6500.0
2012-07-13 11:30:00,53.94,53.94,53.92,53.94,7000.0,31.4598,31.4598,31.4481,31.4598,7000.0
2012-07-13 11:35:00,53.95,53.95,53.91,53.93,3000.0,31.4656,31.4656,31.4423,31.4539,3000.0
2012-07-13 11:40:00,53.94,53.94,53.9,53.9,13000.0,31.4598,31.4598,31.4365,31.4365,13000.0
2012-07-13 11:45:00,53.9,53.95,53.9,53.92,14500.0,31.4365,31.4656,31.4365,31.4481,14500.0
2012-07-13 11:50:00,53.93,53.94,53.91,53.93,11100.0,31.4539,31.4598,31.4423,31.4539,11100.0
2012-07-13 11:55:00,53.93,53.95,53.93,53.93,12900.0,31.4539,31.4656,31.4539,31.4539,12900.0
2012-07-13 12:00:00,53.94,53.95,53.92,53.95,10000.0,31.4598,31.4656,31.4481,31.4656,10000.0
2012-07-13 12:05:00,53.94,53.95,53.91,53.91,9700.0,31.4598,31.4656,31.4423,31.4423,9700.0
2012-07-13 12:10:00,53.91,53.92,53.89,53.9,9100.0,31.4423,31.4481,31.4306,31.4365,9100.0
2012-07-13 12:15:00,53.91,53.95,53.91,53.93,14000.0,31.4423,31.4656,31.4423,31.4539,14000.0
2012-07-13 12:20:00,53.93,53.95,53.93,53.95,17800.0,31.4539,31.4656,31.4539,31.4656,17800.0
2012-07-13 12:25:00,53.95,53.95,53.93,53.94,10600.0,31.4656,31.4656,31.4539,31.4598,10600.0
2012-07-13 12:30:00,53.94,53.95,53.93,53.94,9400.0,31.4598,31.4656,31.4539,31.4598,9400.0
2012-07-13 12:35:00,53.95,53.95,53.93,53.94,12400.0,31.4656,31.4656,31.4539,31.4598,12400.0
2012-07-13 12:40:00,53.94,53.97,53.93,53.94,57000.0,31.4598,31.4773,31.4539,31.4598,57000.0
2012-07-13 12:45:00,53.95,53.99,53.95,53.98,10500.0,31.4656,31.4889,31.4656,31.4831,10500.0
2012-07-13 12:50:00,53.98,53.99,53.96,53.96,7300.0,31.4831,31.4889,31.4714,31.4714,7300.0
2012-07-13 12:55:00,53.98,54.01,53.97,53.99,9900.0,31.4831,31.5006,31.4773,31.4889,9900.0
2012-07-13 13:00:00,53.99,54.01,53.99,54.0,6300.0,31.4889,31.5006,31.4889,31.4948,6300.0
2012-07-13 13:05:00,53.99,54.0,53.98,53.99,7500.0,31.4889,31.4948,31.4831,31.4889,7500.0
2012-07-13 13:10:00,54.0,54.0,53.98,53.98,10000.0,31.4948,31.4948,31.4831,31.4831,10000.0
2012-07-13 13:15:00,53.99,54.0,53.98,53.99,5000.0,31.4889,31.4948,31.4831,31.4889,5000.0
2012-07-13 13:20:00,53.99,54.01,53.99,54.0,13400.0,31.4889,31.5006,31.4889,31.4948,13400.0
2012-07-13 13:25:00,53.99,53.99,53.94,53.95,10400.0,31.4889,31.4889,31.4598,31.4656,10400.0
2012-07-13 13:30:00,53.95,53.98,53.93,53.98,6400.0,31.4656,31.4831,31.4539,31.4831,6400.0
2012-07-13 13:35:00,53.97,53.98,53.96,53.96,6500.0,31.4773,31.4831,31.4714,31.4714,6500.0
2012-07-13 13:40:00,53.97,53.97,53.96,53.97,4300.0,31.4773,31.4773,31.4714,31.4773,4300.0
2012-07-13 13:45:00,53.97,53.97,53.96,53.96,2700.0,31.4773,31.4773,31.4714,31.4714,2700.0
2012-07-13 13:50:00,53.96,53.97,53.94,53.97,9300.0,31.4714,31.4773,31.4598,31.4773,9300.0
2012-07-13 13:55:00,53.97,53.97,53.96,53.97,1600.0,31.4773,31.4773,31.4714,31.4773,1600.0
2012-07-13 14:00:00,53.96,53.97,53.94,53.96,5600.0,31.4714,31.4773,31.4598,31.4714,5600.0
2012-07-13 14:05:00,53.96,53.96,53.94,53.95,14700.0,31.4714,31.4714,31.4598,31.4656,14700.0
2012-07-13 14:10:00,53.94,53.94,53.9,53.9,7800.0,31.4598,31.4598,31.4365,31.4365,7800.0
2012-07-13 14:15:00,53.91,53.92,53.89,53.92,5500.0,31.4423,31.4481,31.4306,31.4481,5500.0
2012-07-13 14:20:00,53.92,53.92,53.9,53.91,6100.0,31.4481,31.4481,31.4365,31.4423,6100.0
2012-07-13 14:25:00,53.91,53.92,53.89,53.91,18800.0,31.4423,31.4481,31.4306,31.4423,18800.0
2012-07-13 14:30:00,53.91,53.91,53.9,53.91,13300.0,31.4423,31.4423,31.4365,31.4423,13300.0
2012-07-13 14:35:00,53.91,53.91,53.89,53.91,15400.0,31.4423,31.4423,31.4306,31.4423,15400.0
2012-07-13 14:40:00,53.9,53.91,53.89,53.9,16900.0,31.4365,31.4423,31.4306,31.4365,16900.0
2012-07-13 14:45:00,53.91,53.92,53.9,53.91,16600.0,31.4423,31.4481,31.4365,31.4423,16600.0
2012-07-13 14:50:00,53.93,53.96,53.93,53.96,3800.0,31.4539,31.4714,31.4539,31.4714,3800.0
2012-07-13 14:55:00,53.96,54.0,53.96,54.0,9000.0,31.4714,31.4948,31.4714,31.4948,9000.0
2012-07-13 15:00:00,54.0,54.07,53.99,54.06,25200.0,31.4948,31.5356,31.4889,31.5298,25200.0
2012-07-13 15:05:00,54.07,54.07,54.04,54.05,9200.0,31.5356,31.5356,31.5181,31.5239,9200.0
2012-07-13 15:10:00,54.05,54.11,54.05,54.11,28400.0,31.5239,31.5589,31.5239,31.5589,28400.0
2012-07-13 15:15:00,54.12,54.18,54.11,54.18,28000.0,31.5648,31.5998,31.5589,31.5998,28000.0
2012-07-13 15:20:00,54.18,54.19,54.12,54.13,56900.0,31.5998,31.6056,31.5648,31.5706,56900.0
2012-07-13 15:25:00,54.13,54.13,54.09,54.12,70000.0,31.5706,31.5706,31.5473,31.5648,70000.0
2012-07-13 15:30:00,54.12,54.12,54.09,54.12,31900.0,31.5648,31.5648,31.5473,31.5648,31900.0
2012-07-13 15:35:00,54.11,54.13,54.07,54.08,27600.0,31.5589,31.5706,31.5356,31.5414,27600.0
2012-07-13 15:40:00,54.08,54.16,54.08,54.15,47100.0,31.5414,31.5881,31.5414,31.5823,47100.0
2012-07-13 15:45:00,54.17,54.19,54.12,54.14,76700.0,31.5939,31.6056,31.5648,31.5764,76700.0
2012-07-13 15:50:00,54.15,54.19,54.11,54.16,91400.0,31.5823,31.6056,31.5589,31.5881,91400.0
2012-07-13 15:55:00,54.16,54.22,54.14,54.2,184400.0,31.5881,31.6231,31.5764,31.6114,184400.0
2012-07-16 09:30:00,54.02,54.34,54.02,54.25,29200.0,31.5064,31.6931,31.5064,31.6406,29200.0
2012-07-16 09:35:00,54.23,54.23,54.02,54.03,16000.0,31.6289,31.6289,31.5064,31.5123,16000.0
2012-07-16 09:40:00,54.03,54.21,54.01,54.16,28400.0,31.5123,31.6173,31.5006,31.5881,28400.0
2012-07-16 09:45:00,54.19,54.24,54.15,54.23,10900.0,31.6056,31.6348,31.5823,31.6289,10900.0
2012-07-16 09:50:00,54.23,54.31,54.23,54.26,23800.0,31.6289,31.6756,31.6289,31.6464,23800.0
2012-07-16 09:55:00,54.27,54.33,54.27,54.3,19700.0,31.6523,31.6872,31.6523,31.6697,19700.0
2012-07-16 10:00:00,54.3,54.3,54.2,54.2,12200.0,31.6697,31.6697,31.6114,31.6114,12200.0
2012-07-16 10:05:00,54.21,54.25,54.19,54.23,14700.0,31.6173,31.6406,31.6056,31.6289,14700.0
2012-07-16 10:10:00,54.22,54.23,54.12,54.12,12800.0,31.6231,31.6289,31.5648,31.5648,12800.0
2012-07-16 10:15:00,54.11,54.11,54.06,54.07,6400.0,31.5589,31.5589,31.5298,31.5356,6400.0
2012-07-16 10:20:00,54.08,54.08,54.05,54.05,9900.0,31.5414,31.5414,31.5239,31.5239,9900.0
2012-07-16 10:25:00,54.05,54.16,54.05,54.16,7500.0,31.5239,31.5881,31.5239,31.5881,7500.0
2012-07-16 10:30:00,54.16,54.17,54.15,54.15,4500.0,31.5881,31.5939,31.5823,31.5823,4500.0
2012-07-16 10:35:00,54.14,54.19,54.12,54.19,5000.0,31.5764,31.6056,31.5648,31.6056,5000.0
2012-07-16 10:40:00,54.2,54.23,54.18,54.22,12900.0,31.6114,31.6289,31.5998,31.6231,12900.0
2012-07-16 10:45:00,54.23,54.24,54.2,54.21,10100.0,31.6289,31.6348,31.6114,31.6173,10100.0
2012-07-16 10:50:00,54.2,54.21,54.14,54.14,16500.0,31.6114,31.6173,31.5764,31.5764,16500.0
2012-07-16 10:55:00,54.12,54.13,54.06,54.08,6200.0,31.5648,31.5706,31.5298,31.5414,6200.0
2012-07-16 11:00:00,54.09,54.13,54.08,54.12,4300.0,31.5473,31.5706,31.5414,31.5648,4300.0
2012-07-16 11:05:00,54.11,54.12,54.09,54.1,5800.0,31.5589,31.5648,31.5473,31.5531,5800.0
2012-07-16 11:10:00,54.11,54.21,54.11,54.2,8800.0,31.5589,31.6173,31.5589,31.6114,8800.0
2012-07-16 11:15:00,54.21,54.23,54.18,54.23,9000.0,31.6173,31.6289,31.5998,31.6289,9000.0
2012-07-16 11:20:00,54.21,54.23,54.17,54.17,5800.0,31.6173,31.6289,31.5939,31.5939,5800.0
2012-07-16 11:25:00,54.18,54.18,54.08,54.1,18100.0,31.5998,31.5998,31.5414,31.5531,18100.0
2012-07-16 11:30:00,54.09,54.11,54.08,54.1,8400.0,31.5473,31.5589,31.5414,31.5531,8400.0
2012-07-16 11:35:00,54.1,54.13,54.08,54.12,4400.0,31.5531,31.5706,31.5414,31.5648,4400.0
2012-07-16 11:40:00,54.14,54.15,54.09,54.09,6100.0,31.5764,31.5823,31.5473,31.5473,6100.0
2012-07-16 11:45:00,54.11,54.15,54.11,54.11,10300.0,31.5589,31.5823,31.5589,31.5589,10300.0
2012-07-16 11:50:00,54.11,54.13,54.11,54.13,5500.0,31.5589,31.5706,31.5589,31.5706,5500.0
2012-07-16 11:55:00,54.12,54.12,54.09,54.09,2600.0,31.5648,31.5648,31.5473,31.5473,2600.0
2012-07-16 12:00:00,54.09,54.12,54.09,54.12,6200.0,31.5473,31.5648,31.5473,31.5648,6200.0
2012-07-16 12:05:00,54.12,54.14,54.1,54.1,6900.0,31.5648,31.5764,31.5531,31.5531,6900.0
2012-07-16 12:10:00,54.1,54.12,54.09,54.12,1900.0,31.5531,31.5648,31.5473,31.5648,1900.0
2012-07-16 12:15:00,54.12,54.12,54.08,54.08,5700.0,31.5648,31.5648,31.5414,31.5414,5700.0
2012-07-16 12:20:00,54.09,54.1,54.07,54.07,4700.0,31.5473,31.5531,31.5356,31.5356,4700.0
2012-07-16 12:25:00,54.07,54.11,54.06,54.1,9500.0,31.5356,31.5589,31.5298,31.5531,9500.0
2012-07-16 12:30:00,54.11,54.15,54.09,54.15,10500.0,31.5589,31.5823,31.5473,31.5823,10500.0
2012-07-16 12:35:00,54.15,54.16,54.13,54.13,5300.0,31.5823,31.5881,31.5706,31.5706,5300.0
2012-07-16 12:40:00,54.15,54.17,54.14,54.16,6600.0,31.5823,31.5939,31.5764,31.5881,6600.0
2012-07-16 12:45:00,54.17,54.17,54.12,54.14,5000.0,31.5939,31.5939,31.5648,31.5764,5000.0
2012-07-16 12:50:00,54.13,54.16,54.12,54.14,4700.0,31.5706,31.5881,31.5648,31.5764,4700.0
2012-07-16 12:55:00,54.12,54.14,54.1,54.14,6600.0,31.5648,31.5764,31.5531,31.5764,6600.0
2012-07-16 13:00:00,54.13,54.17,54.11,54.12,10600.0,31.5706,31.5939,31.5589,31.5648,10600.0
2012-07-16 13:05:00,54.11,54.11,54.05,54.05,7700.0,31.5589,31.5589,31.5239,31.5239,7700.0
2012-07-16 13:10:00,54.05,54.05,54.03,54.05,12500.0,31.5239,31.5239,31.5123,31.5239,12500.0
2012-07-16 13:15:00,54.05,54.06,54.02,54.06,6800.0,31.5239,31.5298,31.5064,31.5298,6800.0
2012-07-16 13:20:00,54.06,54.09,54.03,54.09,7100.0,31.5298,31.5473,31.5123,31.5473,7100.0
2012-07-16 13:25:00,54.09,54.1,54.07,54.1,10000.0,31.5473,31.5531,31.5356,31.5531,10000.0
2012-07-16 13:30:00,54.1,54.13,54.1,54.12,20100.0,31.5531,31.5706,31.5531,31.5648,20100.0
2012-07-16 13:35:00,54.12,54.13,54.09,54.09,11100.0,31.5648,31.5706,31.5473,31.5473,11100.0
2012-07-16 13:40:00,54.09,54.12,54.08,54.08,12700.0,31.5473,31.5648,31.5414,31.5414,12700.0
2012-07-16 13:45:00,54.08,54.12,54.08,54.12,12000.0,31.5414,31.5648,31.5414,31.5648,12000.0
2012-07-16 13:50:00,54.12,54.13,54.09,54.12,13700.0,31.5648,31.5706,31.5473,31.5648,13700.0
2012-07-16 13:55:00,54.11,54.13,54.09,54.11,9200.0,31.5589,31.5706,31.5473,31.5589,9200.0
2012-07-16 14:00:00,54.11,54.13,54.08,54.09,15900.0,31.5589,31.5706,31.5414,31.5473,15900.0
2012-07-16 14:05:00,54.1,54.12,54.07,54.12,9500.0,31.5531,31.5648,31.5356,31.5648,9500.0
2012-07-16 14:10:00,54.13,54.14,54.11,54.14,5800.0,31.5706,31.5764,31.5589,31.5764,5800.0
2012-07-16 14:15:00,54.14,54.2,54.12,54.2,11300.0,31.5764,31.6114,31.5648,31.6114,11300.0
2012-07-16 14:20:00,54.2,54.2,54.18,54.19,7300.0,31.6114,31.6114,31.5998,31.6056,7300.0
2012-07-16 14:25:00,54.19,54.21,54.19,54.2,7900.0,31.6056,31.6173,31.6056,31.6114,7900.0
2012-07-16 14:30:00,54.19,54.2,54.17,54.17,8200.0,31.6056,31.6114,31.5939,31.5939,8200.0
2012-07-16 14:35:00,54.17,54.17,54.15,54.17,9000.0,31.5939,31.5939,31.5823,31.5939,9000.0
2012-07-16 14:40:00,54.18,54.2,54.17,54.19,13700.0,31.5998,31.6114,31.5939,31.6056,13700.0
2012-07-16 14:45:00,54.2,54.22,54.19,54.22,8700.0,31.6114,31.6231,31.6056,31.6231,8700.0
2012-07-16 14:50:00,54.22,54.24,54.19,54.2,14900.0,31.6231,31.6348,31.6056,31.6114,14900.0
2012-07-16 14:55:00,54.21,54.22,54.2,54.21,6500.0,31.6173,31.6231,31.6114,31.6173,6500.0
2012-07-16 15:00:00,54.2,54.24,54.19,54.23,12600.0,31.6114,31.6348,31.6056,31.6289,12600.0
2012-07-16 15:05:00,54.23,54.26,54.23,54.25,16900.0,31.6289,31.6464,31.6289,31.6406,16900.0
2012-07-16 15:10:00,54.25,54.28,54.25,54.27,11700.0,31.6406,31.6581,31.6406,31.6523,11700.0
2012-07-16 15:15:00,54.26,54.3,54.26,54.3,7700.0,31.6464,31.6697,31.6464,31.6697,7700.0
2012-07-16 15:20:00,54.29,54.3,54.27,54.27,11800.0,31.6639,31.6697,31.6523,31.6523,11800.0
2012-07-16 15:25:00,54.27,54.27,54.23,54.24,10800.0,31.6523,31.6523,31.6289,31.6348,10800.0
2012-07-16 15:30:00,54.24,54.25,54.19,54.21,13500.0,31.6348,31.6406,31.6056,31.6173,13500.0
2012-07-16 15:35:00,54.21,54.21,54.15,54.16,15300.0,31.6173,31.6173,31.5823,31.5881,15300.0
2012-07-16 15:40:00,54.16,54.16,54.13,54.15,16800.0,31.5881,31.5881,31.5706,31.5823,16800.0
2012-07-16 15:45:00,54.16,54.18,54.13,54.13,24400.0,31.5881,31.5998,31.5706,31.5706,24400.0
2012-07-16 15:50:00,54.14,54.16,54.13,54.14,25300.0,31.5764,31.5881,31.5706,31.5764,25300.0
2012-07-16 15:55:00,54.14,54.21,54.1,54.2,74900.0,31.5764,31.6173,31.5531,31.6114,74900.0
2012-07-17 09:30:00,54.25,54.41,54.21,54.41,27200.0,31.6406,31.7339,31.6173,31.7339,27200.0
2012-07-17 09:35:00,54.37,54.41,54.31,54.32,9100.0,31.7106,31.7339,31.6756,31.6814,9100.0
2012-07-17 09:40:00,54.35,54.44,54.35,54.43,11400.0,31.6989,31.7514,31.6989,31.7456,11400.0
2012-07-17 09:45:00,54.41,54.47,54.4,54.44,16700.0,31.7339,31.7689,31.7281,31.7514,16700.0
2012-07-17 09:50:00,54.43,54.45,54.38,54.39,16400.0,31.7456,31.7572,31.7164,31.7222,16400.0
2012-07-17 09:55:00,54.39,54.41,54.29,54.29,13000.0,31.7222,31.7339,31.6639,31.6639,13000.0
2012-07-17 10:00:00,54.29,54.29,54.21,54.23,14800.0,31.6639,31.6639,31.6173,31.6289,14800.0
2012-07-17 10:05:00,54.24,54.34,54.22,54.31,11700.0,31.6348,31.6931,31.6231,31.6756,11700.0
2012-07-17 10:10:00,54.31,54.33,54.28,54.3,8800.0,31.6756,31.6872,31.6581,31.6697,8800.0
2012-07-17 10:15:00,54.29,54.29,54.21,54.21,12600.0,31.6639,31.6639,31.6173,31.6173,12600.0
2012-07-17 10:20:00,54.2,54.21,54.16,54.21,9300.0,31.6114,31.6173,31.5881,31.6173,9300.0
2012-07-17 10:25:00,54.21,54.21,54.1,54.14,16100.0,31.6173,31.6173,31.5531,31.5764,16100.0
2012-07-17 10:30:00,54.15,54.17,54.12,54.17,9700.0,31.5823,31.5939,31.5648,31.5939,9700.0
2012-07-17 10:35:00,54.17,54.18,54.11,54.11,10100.0,31.5939,31.5998,31.5589,31.5589,10100.0
2012-07-17 10:40:00,54.11,54.13,54.04,54.12,20600.0,31.5589,31.5706,31.5181,31.5648,20600.0
2012-07-17 10:45:00,54.12,54.13,54.09,54.11,6600.0,31.5648,31.5706,31.5473,31.5589,6600.0
2012-07-17 10:50:00,54.11,54.11,54.04,54.07,16200.0,31.5589,31.5589,31.5181,31.5356,16200.0
2012-07-17 10:55:00,54.06,54.06,53.97,53.97,8400.0,31.5298,31.5298,31.4773,31.4773,8400.0
2012-07-17 11:00:00,53.97,54.04,53.96,54.01,14200.0,31.4773,31.5181,31.4714,31.5006,14200.0
2012-07-17 11:05:00,54.02,54.13,54.02,54.11,7800.0,31.5064,31.5706,31.5064,31.5589,7800.0
2012-07-17 11:10:00,54.11,54.21,54.11,54.16,6100.0,31.5589,31.6173,31.5589,31.5881,6100.0
2012-07-17 11:15:00,54.18,54.19,54.17,54.18,2200.0,31.5998,31.6056,31.5939,31.5998,2200.0
2012-07-17 11:20:00,54.19,54.24,54.18,54.2,7200.0,31.6056,31.6348,31.5998,31.6114,7200.0
2012-07-17 11:25:00,54.19,54.2,54.13,54.13,4400.0,31.6056,31.6114,31.5706,31.5706,4400.0
2012-07-17 11:30:00,54.14,54.18,54.14,54.16,6300.0,31.5764,31.5998,31.5764,31.5881,6300.0
2012-07-17 11:35:00,54.16,54.23,54.14,54.19,5800.0,31.5881,31.6289,31.5764,31.6056,5800.0
2012-07-17 11:40:00,54.2,54.2,54.14,54.16,4600.0,31.6114,31.6114,31.5764,31.5881,4600.0
2012-07-17 11:45:00,54.16,54.18,54.15,54.18,5300.0,31.5881,31.5998,31.5823,31.5998,5300.0
2012-07-17 11:50:00,54.18,54.2,54.17,54.18,7000.0,31.5998,31.6114,31.5939,31.5998,7000.0
2012-07-17 11:55:00,54.18,54.25,54.18,54.22,14800.0,31.5998,31.6406,31.5998,31.6231,14800.0
2012-07-17 12:00:00,54.23,54.26,54.21,54.21,11700.0,31.6289,31.6464,31.6173,31.6173,11700.0
2012-07-17 12:05:00,54.22,54.26,54.21,54.22,5400.0,31.6231,31.6464,31.6173,31.6231,5400.0
2012-07-17 12:10:00,54.23,54.24,54.21,54.22,11300.0,31.6289,31.6348,31.6173,31.6231,11300.0
2012-07-17 12:15:00,54.23,54.23,54.21,54.22,15400.0,31.6289,31.6289,31.6173,31.6231,15400.0
2012-07-17 12:20:00,54.22,54.23,54.21,54.22,37100.0,31.6231,31.6289,31.6173,31.6231,37100.0
2012-07-17 12:25:00,54.23,54.23,54.22,54.22,14000.0,31.6289,31.6289,31.6231,31.6231,14000.0
2012-07-17 12:30:00,54.23,54.23,54.22,54.22,39100.0,31.6289,31.6289,31.6231,31.6231,39100.0
2012-07-17 12:35:00,54.21,54.24,54.21,54.24,8700.0,31.6173,31.6348,31.6173,31.6348,8700.0
2012-07-17 12:40:00,54.24,54.26,54.23,54.26,12700.0,31.6348,31.6464,31.6289,31.6464,12700.0
2012-07-17 12:45:00,54.27,54.3,54.27,54.27,9700.0,31.6523,31.6697,31.6523,31.6523,9700.0
2012-07-17 12:50:00,54.26,54.32,54.26,54.32,5200.0,31.6464,31.6814,31.6464,31.6814,5200.0
2012-07-17 12:55:00,54.32,54.33,54.27,54.27,10400.0,31.6814,31.6872,31.6523,31.6523,10400.0
2012-07-17 13:00:00,54.28,54.31,54.27,54.31,3800.0,31.6581,31.6756,31.6523,31.6756,3800.0
2012-07-17 13:05:00,54.31,54.31,54.25,54.26,10900.0,31.6756,31.6756,31.6406,31.6464,10900.0
2012-07-17 13:10:00,54.25,54.27,54.25,54.27,3700.0,31.6406,31.6523,31.6406,31.6523,3700.0
2012-07-17 13:15:00,54.27,54.28,54.26,54.27,3300.0,31.6523,31.6581,31.6464,31.6523,3300.0
2012-07-17 13:20:00,54.26,54.28,54.24,54.27,8600.0,31.6464,31.6581,31.6348,31.6523,8600.0
2012-07-17 13:25:00,54.29,54.34,54.28,54.28,9000.0,31.6639,31.6931,31.6581,31.6581,9000.0
2012-07-17 13:30:00,54.29,54.33,54.29,54.3,7900.0,31.6639,31.6872,31.6639,31.6697,7900.0
2012-07-17 13:35:00,54.3,54.32,54.3,54.32,5800.0,31.6697,31.6814,31.6697,31.6814,5800.0
2012-07-17 13:40:00,54.31,54.35,54.3,54.34,7700.0,31.6756,31.6989,31.6697,31.6931,7700.0
2012-07-17 13:45:00,54.33,54.33,54.27,54.28,10400.0,31.6872,31.6872,31.6523,31.6581,10400.0
2012-07-17 13:50:00,54.27,54.27,54.24,54.25,13200.0,31.6523,31.6523,31.6348,31.6406,13200.0
2012-07-17 13:55:00,54.24,54.24,54.21,54.23,9800.0,31.6348,31.6348,31.6173,31.6289,9800.0
2012-07-17 14:00:00,54.24,54.25,54.22,54.25,12200.0,31.6348,31.6406,31.6231,31.6406,12200.0
2012-07-17 14:05:00,54.26,54.29,54.26,54.27,6100.0,31.6464,31.6639,31.6464,31.6523,6100.0
2012-07-17 14:10:00,54.28,54.3,54.28,54.3,4400.0,31.6581,31.6697,31.6581,31.6697,4400.0
2012-07-17 14:15:00,54.3,54.3,54.25,54.27,6500.0,31.6697,31.6697,31.6406,31.6523,6500.0
2012-07-17 14:20:00,54.26,54.29,54.26,54.28,8100.0,31.6464,31.6639,31.6464,31.6581,8100.0
2012-07-17 14:25:00,54.29,54.29,54.27,54.28,6600.0,31.6639,31.6639,31.6523,31.6581,6600.0
2012-07-17 14:30:00,54.28,54.28,54.25,54.25,19200.0,31.6581,31.6581,31.6406,31.6406,19200.0
2012-07-17 14:35:00,54.24,54.25,54.22,54.22,11400.0,31.6348,31.6406,31.6231,31.6231,11400.0
2012-07-17 14:40:00,54.22,54.22,54.15,54.15,12900.0,31.6231,31.6231,31.5823,31.5823,12900.0
2012-07-17 14:45:00,54.15,54.18,54.14,54.16,18600.0,31.5823,31.5998,31.5764,31.5881,18600.0
2012-07-17 14:50:00,54.17,54.25,54.17,54.25,15500.0,31.5939,31.6406,31.5939,31.6406,15500.0
2012-07-17 14:55:00,54.24,54.28,54.21,54.21,13400.0,31.6348,31.6581,31.6173,31.6173,13400.0
2012-07-17 15:00:00,54.21,54.23,54.2,54.22,12300.0,31.6173,31.6289,31.6114,31.6231,12300.0
2012-07-17 15:05:00,54.22,54.24,54.2,54.2,37800.0,31.6231,31.6348,31.6114,31.6114,37800.0
2012-07-17 15:10:00,54.21,54.26,54.21,54.22,22300.0,31.6173,31.6464,31.6173,31.6231,22300.0
2012-07-17 15:15:00,54.21,54.24,54.21,54.24,12400.0,31.6173,31.6348,31.6173,31.6348,12400.0
2012-07-17 15:20:00,54.24,54.27,54.23,54.27,6800.0,31.6348,31.6523,31.6289,31.6523,6800.0
2012-07-17 15:25:00,54.27,54.28,54.23,54.24,18200.0,31.6523,31.6581,31.6289,31.6348,18200.0
2012-07-17 15:30:00,54.24,54.26,54.23,54.24,12100.0,31.6348,31.6464,31.6289,31.6348,12100.0
2012-07-17 15:35:00,54.25,54.25,54.18,54.18,18300.0,31.6406,31.6406,31.5998,31.5998,18300.0
2012-07-17 15:40:00,54.17,54.23,54.16,54.21,14700.0,31.5939,31.6289,31.5881,31.6173,14700.0
2012-07-17 15:45:00,54.22,54.27,54.22,54.27,22300.0,31.6231,31.6523,31.6231,31.6523,22300.0
2012-07-17 15:50:00,54.26,54.29,54.26,54.27,26700.0,31.6464,31.6639,31.6464,31.6523,26700.0
2012-07-17 15:55:00,54.27,54.27,54.22,54.23,85200.0,31.6523,31.6523,31.6231,31.6289,85200.0
2012-07-18 09:30:00,54.12,54.23,54.11,54.23,30300.0,31.5648,31.6289,31.5589,31.6289,30300.0
2012-07-18 09:35:00,54.22,54.22,54.13,54.18,22000.0,31.6231,31.6231,31.5706,31.5998,22000.0
2012-07-18 09:40:00,54.17,54.18,54.08,54.12,16800.0,31.5939,31.5998,31.5414,31.5648,16800.0
2012-07-18 09:45:00,54.1,54.21,54.1,54.21,14000.0,31.5531,31.6173,31.5531,31.6173,14000.0
2012-07-18 09:50:00,54.23,54.29,54.23,54.28,18600.0,31.6289,31.6639,31.6289,31.6581,18600.0
2012-07-18 09:55:00,54.28,54.38,54.28,54.3,9300.0,31.6581,31.7164,31.6581,31.6697,9300.0
2012-07-18 10:00:00,54.3,54.37,54.27,54.37,11000.0,31.6697,31.7106,31.6523,31.7106,11000.0
2012-07-18 10:05:00,54.38,54.38,54.33,54.37,7600.0,31.7164,31.7164,31.6872,31.7106,7600.0
2012-07-18 10:10:00,54.36,54.36,54.3,54.3,13700.0,31.7047,31.7047,31.6697,31.6697,13700.0
2012-07-18 10:15:00,54.3,54.34,54.25,54.34,13000.0,31.6697,31.6931,31.6406,31.6931,13000.0
2012-07-18 10:20:00,54.34,54.36,54.32,54.34,9600.0,31.6931,31.7047,31.6814,31.6931,9600.0
2012-07-18 10:25:00,54.35,54.36,54.33,54.34,7200.0,31.6989,31.7047,31.6872,31.6931,7200.0
2012-07-18 10:30:00,54.35,54.35,54.3,54.35,13000.0,31.6989,31.6989,31.6697,31.6989,13000.0
2012-07-18 10:35:00,54.36,54.45,54.36,54.44,16100.0,31.7047,31.7572,31.7047,31.7514,16100.0
2012-07-18 10:40:00,54.43,54.47,54.43,54.45,8200.0,31.7456,31.7689,31.7456,31.7572,8200.0
2012-07-18 10:45:00,54.47,54.47,54.43,54.45,6600.0,31.7689,31.7689,31.7456,31.7572,6600.0
2012-07-18 10:50:00,54.43,54.45,54.4,54.4,5700.0,31.7456,31.7572,31.7281,31.7281,5700.0
2012-07-18 10:55:00,54.4,54.4,54.35,54.35,6300.0,31.7281,31.7281,31.6989,31.6989,6300.0
2012-07-18 11:00:00,54.34,54.35,54.3,54.32,15100.0,31.6931,31.6989,31.6697,31.6814,15100.0
2012-07-18 11:05:00,54.31,54.35,54.29,54.29,5600.0,31.6756,31.6989,31.6639,31.6639,5600.0
2012-07-18 11:10:00,54.3,54.31,54.23,54.23,5800.0,31.6697,31.6756,31.6289,31.6289,5800.0
2012-07-18 11:15:00,54.23,54.26,54.23,54.23,6000.0,31.6289,31.6464,31.6289,31.6289,6000.0
2012-07-18 11:20:00,54.24,54.25,54.2,54.21,9600.0,31.6348,31.6406,31.6114,31.6173,9600.0
2012-07-18 11:25:00,54.21,54.21,54.17,54.18,4600.0,31.6173,31.6173,31.5939,31.5998,4600.0
2012-07-18 11:30:00,54.19,54.19,54.17,54.18,16500.0,31.6056,31.6056,31.5939,31.5998,16500.0
2012-07-18 11:35:00,54.19,54.21,54.17,54.2,26600.0,31.6056,31.6173,31.5939,31.6114,26600.0
2012-07-18 11:40:00,54.2,54.22,54.18,54.18,7100.0,31.6114,31.6231,31.5998,31.5998,7100.0
2012-07-18 11:45:00,54.19,54.19,54.15,54.17,6300.0,31.6056,31.6056,31.5823,31.5939,6300.0
2012-07-18 11:50:00,54.18,54.19,54.12,54.12,7000.0,31.5998,31.6056,31.5648,31.5648,7000.0
2012-07-18 11:55:00,54.13,54.13,54.1,54.11,7500.0,31.5706,31.5706,31.5531,31.5589,7500.0
2012-07-18 12:00:00,54.12,54.14,54.1,54.14,13800.0,31.5648,31.5764,31.5531,31.5764,13800.0
2012-07-18 12:05:00,54.16,54.23,54.16,54.23,6700.0,31.5881,31.6289,31.5881,31.6289,6700.0
2012-07-18 12:10:00,54.22,54.27,54.21,54.25,8500.0,31.6231,31.6523,31.6173,31.6406,8500.0
2012-07-18 12:15:00,54.25,54.25,54.22,54.25,5200.0,31.6406,31.6406,31.6231,31.6406,5200.0
2012-07-18 12:20:00,54.24,54.27,54.2,54.21,6700.0,31.6348,31.6523,31.6114,31.6173,6700.0
2012-07-18 12:25:00,54.2,54.22,54.18,54.21,11200.0,31.6114,31.6231,31.5998,31.6173,11200.0
2012-07-18 12:30:00,54.2,54.22,54.19,54.2,9900.0,31.6114,31.6231,31.6056,31.6114,9900.0
2012-07-18 12:35:00,54.19,54.2,54.17,54.2,2800.0,31.6056,31.6114,31.5939,31.6114,2800.0
2012-07-18 12:40:00,54.19,54.24,54.19,54.24,6400.0,31.6056,31.6348,31.6056,31.6348,6400.0
2012-07-18 12:45:00,54.23,54.28,54.23,54.27,3700.0,31.6289,31.6581,31.6289,31.6523,3700.0
2012-07-18 12:50:00,54.28,54.29,54.26,54.27,9500.0,31.6581,31.6639,31.6464,31.6523,9500.0
2012-07-18 12:55:00,54.26,54.32,54.26,54.31,6900.0,31.6464,31.6814,31.6464,31.6756,6900.0
2012-07-18 13:00:00,54.32,54.34,54.3,54.3,10100.0,31.6814,31.6931,31.6697,31.6697,10100.0
2012-07-18 13:05:00,54.29,54.31,54.29,54.29,7700.0,31.6639,31.6756,31.6639,31.6639,7700.0
2012-07-18 13:10:00,54.29,54.3,54.27,54.27,8000.0,31.6639,31.6697,31.6523,31.6523,8000.0
2012-07-18 13:15:00,54.28,54.33,54.28,54.33,11800.0,31.6581,31.6872,31.6581,31.6872,11800.0
2012-07-18 13:20:00,54.31,54.34,54.31,54.34,4100.0,31.6756,31.6931,31.6756,31.6931,4100.0
2012-07-18 13:25:00,54.34,54.35,54.34,54.35,4600.0,31.6931,31.6989,31.6931,31.6989,4600.0
2012-07-18 13:30:00,54.34,54.34,54.31,54.33,7000.0,31.6931,31.6931,31.6756,31.6872,7000.0
2012-07-18 13:35:00,54.32,54.32,54.29,54.3,4900.0,31.6814,31.6814,31.6639,31.6697,4900.0
2012-07-18 13:40:00,54.3,54.3,54.27,54.29,10900.0,31.6697,31.6697,31.6523,31.6639,10900.0
2012-07-18 13:45:00,54.29,54.3,54.27,54.28,7700.0,31.6639,31.6697,31.6523,31.6581,7700.0
2012-07-18 13:50:00,54.28,54.29,54.24,54.28,13400.0,31.6581,31.6639,31.6348,31.6581,13400.0
2012-07-18 13:55:00,54.28,54.33,54.26,54.3,10800.0,31.6581,31.6872,31.6464,31.6697,10800.0
2012-07-18 14:00:00,54.31,54.35,54.3,54.34,6800.0,31.6756,31.6989,31.6697,31.6931,6800.0
2012-07-18 14:05:00,54.35,54.37,54.3,54.31,8200.0,31.6989,31.7106,31.6697,31.6756,8200.0
2012-07-18 14:10:00,54.3,54.3,54.28,54.28,4800.0,31.6697,31.6697,31.6581,31.6581,4800.0
2012-07-18 14:15:00,54.28,54.33,54.28,54.29,8300.0,31.6581,31.6872,31.6581,31.6639,8300.0
2012-07-18 14:20:00,54.28,54.33,54.28,54.33,5000.0,31.6581,31.6872,31.6581,31.6872,5000.0
2012-07-18 14:25:00,54.32,54.37,54.32,54.37,7200.0,31.6814,31.7106,31.6814,31.7106,7200.0
2012-07-18 14:30:00,54.36,54.36,54.31,54.34,10900.0,31.7047,31.7047,31.6756,31.6931,10900.0
2012-07-18 14:35:00,54.35,54.36,54.3,54.31,8300.0,31.6989,31.7047,31.6697,31.6756,8300.0
2012-07-18 14:40:00,54.3,54.31,54.27,54.3,8000.0,31.6697,31.6756,31.6523,31.6697,8000.0
2012-07-18 14:45:00,54.3,54.3,54.24,54.28,12400.0,31.6697,31.6697,31.6348,31.6581,12400.0
2012-07-18 14:50:00,54.27,54.28,54.24,54.27,10800.0,31.6523,31.6581,31.6348,31.6523,10800.0
2012-07-18 14:55:00,54.27,54.28,54.26,54.26,8700.0,31.6523,31.6581,31.6464,31.6464,8700.0
2012-07-18 15:00:00,54.27,54.32,54.26,54.31,17000.0,31.6523,31.6814,31.6464,31.6756,17000.0
2012-07-18 15:05:00,54.31,54.32,54.29,54.32,7600.0,31.6756,31.6814,31.6639,31.6814,7600.0
2012-07-18 15:10:00,54.31,54.34,54.3,54.34,9800.0,31.6756,31.6931,31.6697,31.6931,9800.0
2012-07-18 15:15:00,54.34,54.36,54.32,54.36,7100.0,31.6931,31.7047,31.6814,31.7047,7100.0
2012-07-18 15:20:00,54.36,54.39,54.34,54.34,14900.0,31.7047,31.7222,31.6931,31.6931,14900.0
2012-07-18 15:25:00,54.35,54.36,54.34,54.35,11200.0,31.6989,31.7047,31.6931,31.6989,11200.0
2012-07-18 15:30:00,54.36,54.37,54.33,54.35,14500.0,31.7047,31.7106,31.6872,31.6989,14500.0
2012-07-18 15:35:00,54.35,54.37,54.32,54.34,12100.0,31.6989,31.7106,31.6814,31.6931,12100.0
2012-07-18 15:40:00,54.33,54.35,54.32,54.32,12200.0,31.6872,31.6989,31.6814,31.6814,12200.0
2012-07-18 15:45:00,54.32,54.36,54.27,54.35,29900.0,31.6814,31.7047,31.6523,31.6989,29900.0
2012-07-18 15:50:00,54.36,54.38,54.32,54.35,32200.0,31.7047,31.7164,31.6814,31.6989,32200.0
2012-07-18 15:55:00,54.35,54.38,54.34,54.37,47900.0,31.6989,31.7164,31.6931,31.7106,47900.0
2012-07-19 09:30:00,54.43,54.43,54.22,54.35,46900.0,31.7456,31.7456,31.6231,31.6989,46900.0
2012-07-19 09:35:00,54.33,54.35,54.21,54.25,18200.0,31.6872,31.6989,31.6173,31.6406,18200.0
2012-07-19 09:40:00,54.26,54.28,54.22,54.23,26200.0,31.6464,31.6581,31.6231,31.6289,26200.0
2012-07-19 09:45:00,54.23,54.24,54.06,54.06,25700.0,31.6289,31.6348,31.5298,31.5298,25700.0
2012-07-19 09:50:00,54.06,54.1,54.03,54.03,18700.0,31.5298,31.5531,31.5123,31.5123,18700.0
2012-07-19 09:55:00,54.03,54.04,53.97,54.04,41100.0,31.5123,31.5181,31.4773,31.5181,41100.0
2012-07-19 10:00:00,54.03,54.08,53.95,54.06,22800.0,31.5123,31.5414,31.4656,31.5298,22800.0
2012-07-19 10:05:00,54.08,54.08,54.02,54.03,14800.0,31.5414,31.5414,31.5064,31.5123,14800.0
2012-07-19 10:10:00,53.99,53.99,53.93,53.97,15200.0,31.4889,31.4889,31.4539,31.4773,15200.0
2012-07-19 10:15:00,53.97,54.0,53.94,53.96,10600.0,31.4773,31.4948,31.4598,31.4714,10600.0
2012-07-19 10:20:00,53.96,53.96,53.88,53.89,25100.0,31.4714,31.4714,31.4248,31.4306,25100.0
2012-07-19 10:25:00,53.88,53.89,53.85,53.85,23100.0,31.4248,31.4306,31.4073,31.4073,23100.0
2012-07-19 10:30:00,53.86,53.89,53.85,53.89,12000.0,31.4131,31.4306,31.4073,31.4306,12000.0
2012-07-19 10:35:00,53.91,53.91,53.87,53.91,10300.0,31.4423,31.4423,31.419,31.4423,10300.0
2012-07-19 10:40:00,53.91,53.92,53.88,53.89,17600.0,31.4423,31.4481,31.4248,31.4306,17600.0
2012-07-19 10:45:00,53.89,53.93,53.88,53.93,12400.0,31.4306,31.4539,31.4248,31.4539,12400.0
2012-07-19 10:50:00,53.93,53.95,53.9,53.95,16600.0,31.4539,31.4656,31.4365,31.4656,16600.0
2012-07-19 10:55:00,53.95,53.98,53.93,53.93,19100.0,31.4656,31.4831,31.4539,31.4539,19100.0
2012-07-19 11:00:00,53.93,54.03,53.93,54.01,18000.0,31.4539,31.5123,31.4539,31.5006,18000.0
2012-07-19 11:05:00,54.01,54.02,54.0,54.01,10500.0,31.5006,31.5064,31.4948,31.5006,10500.0
2012-07-19 11:10:00,54.02,54.02,53.92,53.92,12000.0,31.5064,31.5064,31.4481,31.4481,12000.0
2012-07-19 11:15:00,53.93,53.94,53.93,53.94,5400.0,31.4539,31.4598,31.4539,31.4598,5400.0
2012-07-19 11:20:00,53.93,53.94,53.91,53.94,12400.0,31.4539,31.4598,31.4423,31.4598,12400.0
2012-07-19 11:25:00,53.94,53.96,53.94,53.96,6000.0,31.4598,31.4714,31.4598,31.4714,6000.0
2012-07-19 11:30:00,53.96,53.99,53.96,53.97,12300.0,31.4714,31.4889,31.4714,31.4773,12300.0
2012-07-19 11:35:00,53.97,54.02,53.97,53.99,19300.0,31.4773,31.5064,31.4773,31.4889,19300.0
2012-07-19 11:40:00,53.99,53.99,53.97,53.97,6600.0,31.4889,31.4889,31.4773,31.4773,6600.0
2012-07-19 11:45:00,53.96,53.96,53.9,53.91,14500.0,31.4714,31.4714,31.4365,31.4423,14500.0
2012-07-19 11:50:00,53.91,53.92,53.9,53.9,6100.0,31.4423,31.4481,31.4365,31.4365,6100.0
2012-07-19 11:55:00,53.91,53.91,53.88,53.88,10700.0,31.4423,31.4423,31.4248,31.4248,10700.0
2012-07-19 12:00:00,53.88,53.9,53.88,53.9,7300.0,31.4248,31.4365,31.4248,31.4365,7300.0
2012-07-19 12:05:00,53.89,53.91,53.89,53.9,6800.0,31.4306,31.4423,31.4306,31.4365,6800.0
2012-07-19 12:10:00,53.91,53.91,53.9,53.91,3700.0,31.4423,31.4423,31.4365,31.4423,3700.0
2012-07-19 12:15:00,53.91,53.96,53.91,53.94,13600.0,31.4423,31.4714,31.4423,31.4598,13600.0
2012-07-19 12:20:00,53.95,53.95,53.92,53.93,15100.0,31.4656,31.4656,31.4481,31.4539,15100.0
2012-07-19 12:25:00,53.93,53.99,53.92,53.99,9900.0,31.4539,31.4889,31.4481,31.4889,9900.0
2012-07-19 12:30:00,53.99,53.99,53.98,53.99,5200.0,31.4889,31.4889,31.4831,31.4889,5200.0
2012-07-19 12:35:00,53.98,53.99,53.98,53.98,8700.0,31.4831,31.4889,31.4831,31.4831,8700.0
2012-07-19 12:40:00,53.99,54.0,53.98,54.0,7500.0,31.4889,31.4948,31.4831,31.4948,7500.0
2012-07-19 12:45:00,54.0,54.01,53.98,53.98,3800.0,31.4948,31.5006,31.4831,31.4831,3800.0
2012-07-19 12:50:00,53.99,53.99,53.95,53.95,5500.0,31.4889,31.4889,31.4656,31.4656,5500.0
2012-07-19 12:55:00,53.95,53.96,53.93,53.93,14300.0,31.4656,31.4714,31.4539,31.4539,14300.0
2012-07-19 13:00:00,53.93,53.95,53.93,53.95,6600.0,31.4539,31.4656,31.4539,31.4656,6600.0
2012-07-19 13:05:00,53.95,53.97,53.94,53.95,8400.0,31.4656,31.4773,31.4598,31.4656,8400.0
2012-07-19 13:10:00,53.94,53.95,53.94,53.94,9200.0,31.4598,31.4656,31.4598,31.4598,9200.0
2012-07-19 13:15:00,53.94,53.95,53.93,53.93,8900.0,31.4598,31.4656,31.4539,31.4539,8900.0
2012-07-19 13:20:00,53.93,53.94,53.92,53.94,8100.0,31.4539,31.4598,31.4481,31.4598,8100.0
2012-07-19 13:25:00,53.93,53.95,53.9,53.91,9400.0,31.4539,31.4656,31.4365,31.4423,9400.0
2012-07-19 13:30:00,53.91,53.92,53.91,53.91,6900.0,31.4423,31.4481,31.4423,31.4423,6900.0
2012-07-19 13:35:00,53.91,53.92,53.88,53.88,13800.0,31.4423,31.4481,31.4248,31.4248,13800.0
2012-07-19 13:40:00,53.88,53.9,53.87,53.9,8500.0,31.4248,31.4365,31.419,31.4365,8500.0
2012-07-19 13:45:00,53.9,53.91,53.87,53.91,10100.0,31.4365,31.4423,31.419,31.4423,10100.0
2012-07-19 13:50:00,53.91,54.02,53.91,54.02,15700.0,31.4423,31.5064,31.4423,31.5064,15700.0
2012-07-19 13:55:00,54.01,54.14,54.01,54.14,18700.0,31.5006,31.5764,31.5006,31.5764,18700.0
2012-07-19 14:00:00,54.14,54.15,54.11,54.13,12600.0,31.5764,31.5823,31.5589,31.5706,12600.0
2012-07-19 14:05:00,54.13,54.17,54.13,54.16,13500.0,31.5706,31.5939,31.5706,31.5881,13500.0
2012-07-19 14:10:00,54.16,54.19,54.16,54.17,13400.0,31.5881,31.6056,31.5881,31.5939,13400.0
2012-07-19 14:15:00,54.16,54.17,54.14,54.16,13800.0,31.5881,31.5939,31.5764,31.5881,13800.0
2012-07-19 14:20:00,54.17,54.25,54.16,54.25,28400.0,31.5939,31.6406,31.5881,31.6406,28400.0
2012-07-19 14:25:00,54.26,54.32,54.26,54.31,15600.0,31.6464,31.6814,31.6464,31.6756,15600.0
2012-07-19 14:30:00,54.31,54.31,54.23,54.3,27100.0,31.6756,31.6756,31.6289,31.6697,27100.0
2012-07-19 14:35:00,54.3,54.33,54.27,54.27,22700.0,31.6697,31.6872,31.6523,31.6523,22700.0
2012-07-19 14:40:00,54.28,54.28,54.21,54.21,20300.0,31.6581,31.6581,31.6173,31.6173,20300.0
2012-07-19 14:45:00,54.22,54.22,54.19,54.2,12800.0,31.6231,31.6231,31.6056,31.6114,12800.0
2012-07-19 14:50:00,54.2,54.2,54.14,54.15,12000.0,31.6114,31.6114,31.5764,31.5823,12000.0
2012-07-19 14:55:00,54.14,54.15,54.1,54.11,17900.0,31.5764,31.5823,31.5531,31.5589,17900.0
2012-07-19 15:00:00,54.11,54.12,54.05,54.06,21900.0,31.5589,31.5648,31.5239,31.5298,21900.0
2012-07-19 15:05:00,54.06,54.1,54.04,54.1,17700.0,31.5298,31.5531,31.5181,31.5531,17700.0
2012-07-19 15:10:00,54.1,54.2,54.1,54.2,17400.0,31.5531,31.6114,31.5531,31.6114,17400.0
2012-07-19 15:15:00,54.2,54.21,54.18,54.2,18300.0,31.6114,31.6173,31.5998,31.6114,18300.0
2012-07-19 15:20:00,54.2,54.21,54.14,54.15,16400.0,31.6114,31.6173,31.5764,31.5823,16400.0
2012-07-19 15:25:00,54.15,54.15,54.12,54.12,23100.0,31.5823,31.5823,31.5648,31.5648,23100.0
2012-07-19 15:30:00,54.11,54.14,54.11,54.13,17000.0,31.5589,31.5764,31.5589,31.5706,17000.0
2012-07-19 15:35:00,54.13,54.15,54.12,54.14,29200.0,31.5706,31.5823,31.5648,31.5764,29200.0
2012-07-19 15:40:00,54.14,54.15,54.12,54.14,27000.0,31.5764,31.5823,31.5648,31.5764,27000.0
2012-07-19 15:45:00,54.14,54.16,54.14,54.15,62900.0,31.5764,31.5881,31.5764,31.5823,62900.0
2012-07-19 15:50:00,54.15,54.17,54.14,54.16,84000.0,31.5823,31.5939,31.5764,31.5881,84000.0
2012-07-19 15:55:00,54.16,54.2,54.16,54.18,98000.0,31.5881,31.6114,31.5881,31.5998,98000.0
2012-07-20 09:30:00,54.11,54.11,53.9,53.93,314500.0,31.5589,31.5589,31.4365,31.4539,314500.0
2012-07-20 09:35:00,53.95,53.95,53.72,53.88,37000.0,31.4656,31.4656,31.3315,31.4248,37000.0
2012-07-20 09:40:00,53.89,53.98,53.86,53.86,29500.0,31.4306,31.4831,31.4131,31.4131,29500.0
2012-07-20 09:45:00,53.84,54.06,53.82,53.99,39700.0,31.4015,31.5298,31.3898,31.4889,39700.0
2012-07-20 09:50:00,53.99,54.09,53.96,54.03,37300.0,31.4889,31.5473,31.4714,31.5123,37300.0
2012-07-20 09:55:00,54.04,54.05,53.97,54.01,40600.0,31.5181,31.5239,31.4773,31.5006,40600.0
2012-07-20 10:00:00,54.0,54.04,53.97,53.97,16700.0,31.4948,31.5181,31.4773,31.4773,16700.0
2012-07-20 10:05:00,53.97,54.0,53.91,53.92,24500.0,31.4773,31.4948,31.4423,31.4481,24500.0
2012-07-20 10:10:00,53.93,53.97,53.87,53.89,23000.0,31.4539,31.4773,31.419,31.4306,23000.0
2012-07-20 10:15:00,53.88,53.93,53.86,53.87,25700.0,31.4248,31.4539,31.4131,31.419,25700.0
2012-07-20 10:20:00,53.87,53.92,53.83,53.87,21300.0,31.419,31.4481,31.3956,31.419,21300.0
2012-07-20 10:25:00,53.87,53.92,53.87,53.88,14100.0,31.419,31.4481,31.419,31.4248,14100.0
2012-07-20 10:30:00,53.89,53.92,53.84,53.91,31500.0,31.4306,31.4481,31.4015,31.4423,31500.0
2012-07-20 10:35:00,53.92,54.04,53.91,54.04,17000.0,31.4481,31.5181,31.4423,31.5181,17000.0
2012-07-20 10:40:00,54.05,54.08,54.04,54.06,14400.0,31.5239,31.5414,31.5181,31.5298,14400.0
2012-07-20 10:45:00,54.06,54.09,54.05,54.08,15900.0,31.5298,31.5473,31.5239,31.5414,15900.0
2012-07-20 10:50:00,54.08,54.1,54.05,54.05,15100.0,31.5414,31.5531,31.5239,31.5239,15100.0
2012-07-20 10:55:00,54.04,54.06,53.96,53.99,29100.0,31.5181,31.5298,31.4714,31.4889,29100.0
2012-07-20 11:00:00,54.0,54.1,53.99,54.03,20100.0,31.4948,31.5531,31.4889,31.5123,20100.0
2012-07-20 11:05:00,54.03,54.05,54.02,54.04,14400.0,31.5123,31.5239,31.5064,31.5181,14400.0
2012-07-20 11:10:00,54.04,54.06,53.96,53.97,13300.0,31.5181,31.5298,31.4714,31.4773,13300.0
2012-07-20 11:15:00,53.97,53.99,53.95,53.95,17400.0,31.4773,31.4889,31.4656,31.4656,17400.0
2012-07-20 11:20:00,53.95,54.04,53.95,54.04,17800.0,31.4656,31.5181,31.4656,31.5181,17800.0
2012-07-20 11:25:00,54.04,54.09,54.04,54.09,15300.0,31.5181,31.5473,31.5181,31.5473,15300.0
2012-07-20 11:30:00,54.09,54.09,53.99,54.0,16100.0,31.5473,31.5473,31.4889,31.4948,16100.0
2012-07-20 11:35:00,54.0,54.07,54.0,54.07,13600.0,31.4948,31.5356,31.4948,31.5356,13600.0
2012-07-20 11:40:00,54.08,54.09,54.06,54.07,9600.0,31.5414,31.5473,31.5298,31.5356,9600.0
2012-07-20 11:45:00,54.07,54.11,54.07,54.11,14300.0,31.5356,31.5589,31.5356,31.5589,14300.0
2012-07-20 11:50:00,54.1,54.1,54.06,54.06,15800.0,31.5531,31.5531,31.5298,31.5298,15800.0
2012-07-20 11:55:00,54.05,54.09,54.05,54.08,15400.0,31.5239,31.5473,31.5239,31.5414,15400.0
2012-07-20 12:00:00,54.08,54.09,54.05,54.05,7200.0,31.5414,31.5473,31.5239,31.5239,7200.0
2012-07-20 12:05:00,54.06,54.06,54.01,54.03,11500.0,31.5298,31.5298,31.5006,31.5123,11500.0
2012-07-20 12:10:00,54.02,54.04,54.02,54.03,7100.0,31.5064,31.5181,31.5064,31.5123,7100.0
2012-07-20 12:15:00,54.03,54.04,53.98,53.98,6700.0,31.5123,31.5181,31.4831,31.4831,6700.0
2012-07-20 12:20:00,53.98,53.99,53.94,53.97,16400.0,31.4831,31.4889,31.4598,31.4773,16400.0
2012-07-20 12:25:00,53.97,54.01,53.97,54.01,9700.0,31.4773,31.5006,31.4773,31.5006,9700.0
2012-07-20 12:30:00,54.01,54.01,53.95,53.95,14600.0,31.5006,31.5006,31.4656,31.4656,14600.0
2012-07-20 12:35:00,53.97,53.97,53.92,53.93,13000.0,31.4773,31.4773,31.4481,31.4539,13000.0
2012-07-20 12:40:00,53.93,53.93,53.9,53.9,15600.0,31.4539,31.4539,31.4365,31.4365,15600.0
2012-07-20 12:45:00,53.9,53.91,53.87,53.88,32400.0,31.4365,31.4423,31.419,31.4248,32400.0
2012-07-20 12:50:00,53.88,53.88,53.85,53.85,8800.0,31.4248,31.4248,31.4073,31.4073,8800.0
2012-07-20 12:55:00,53.86,53.91,53.85,53.9,28500.0,31.4131,31.4423,31.4073,31.4365,28500.0
2012-07-20 13:00:00,53.9,53.91,53.87,53.87,8200.0,31.4365,31.4423,31.419,31.419,8200.0
2012-07-20 13:05:00,53.87,53.87,53.84,53.85,17200.0,31.419,31.419,31.4015,31.4073,17200.0
2012-07-20 13:10:00,53.85,53.89,53.83,53.89,10700.0,31.4073,31.4306,31.3956,31.4306,10700.0
2012-07-20 13:15:00,53.89,53.89,53.88,53.88,4800.0,31.4306,31.4306,31.4248,31.4248,4800.0
2012-07-20 13:20:00,53.89,53.89,53.84,53.85,12300.0,31.4306,31.4306,31.4015,31.4073,12300.0
2012-07-20 13:25:00,53.84,53.84,53.79,53.82,23900.0,31.4015,31.4015,31.3723,31.3898,23900.0
2012-07-20 13:30:00,53.83,53.9,53.82,53.89,23700.0,31.3956,31.4365,31.3898,31.4306,23700.0
2012-07-20 13:35:00,53.89,53.95,53.89,53.95,7300.0,31.4306,31.4656,31.4306,31.4656,7300.0
2012-07-20 13:40:00,53.96,53.97,53.92,53.97,21100.0,31.4714,31.4773,31.4481,31.4773,21100.0
2012-07-20 13:45:00,53.97,53.99,53.95,53.95,9000.0,31.4773,31.4889,31.4656,31.4656,9000.0
2012-07-20 13:50:00,53.95,53.98,53.93,53.94,9500.0,31.4656,31.4831,31.4539,31.4598,9500.0
2012-07-20 13:55:00,53.95,53.95,53.93,53.93,6600.0,31.4656,31.4656,31.4539,31.4539,6600.0
2012-07-20 14:00:00,53.93,53.96,53.9,53.95,11000.0,31.4539,31.4714,31.4365,31.4656,11000.0
2012-07-20 14:05:00,53.95,53.96,53.94,53.96,14900.0,31.4656,31.4714,31.4598,31.4714,14900.0
2012-07-20 14:10:00,53.96,53.97,53.95,53.96,10000.0,31.4714,31.4773,31.4656,31.4714,10000.0
2012-07-20 14:15:00,53.95,53.96,53.91,53.91,5800.0,31.4656,31.4714,31.4423,31.4423,5800.0
2012-07-20 14:20:00,53.91,53.91,53.82,53.82,11700.0,31.4423,31.4423,31.3898,31.3898,11700.0
2012-07-20 14:25:00,53.81,53.83,53.79,53.83,16400.0,31.384,31.3956,31.3723,31.3956,16400.0
2012-07-20 14:30:00,53.83,53.86,53.82,53.86,11800.0,31.3956,31.4131,31.3898,31.4131,11800.0
2012-07-20 14:35:00,53.86,53.86,53.82,53.86,12600.0,31.4131,31.4131,31.3898,31.4131,12600.0
2012-07-20 14:40:00,53.85,53.86,53.85,53.85,5400.0,31.4073,31.4131,31.4073,31.4073,5400.0
2012-07-20 14:45:00,53.86,53.86,53.79,53.79,19200.0,31.4131,31.4131,31.3723,31.3723,19200.0
2012-07-20 14:50:00,53.79,53.79,53.76,53.76,13000.0,31.3723,31.3723,31.3548,31.3548,13000.0
2012-07-20 14:55:00,53.76,53.79,53.76,53.77,17200.0,31.3548,31.3723,31.3548,31.3606,17200.0
2012-07-20 15:00:00,53.76,53.82,53.76,53.82,14000.0,31.3548,31.3898,31.3548,31.3898,14000.0
2012-07-20 15:05:00,53.82,53.92,53.82,53.92,15900.0,31.3898,31.4481,31.3898,31.4481,15900.0
2012-07-20 15:10:00,53.92,53.95,53.91,53.95,16900.0,31.4481,31.4656,31.4423,31.4656,16900.0
2012-07-20 15:15:00,53.95,53.98,53.94,53.96,20800.0,31.4656,31.4831,31.4598,31.4714,20800.0
2012-07-20 15:20:00,53.96,53.98,53.95,53.98,10400.0,31.4714,31.4831,31.4656,31.4831,10400.0
2012-07-20 15:25:00,53.98,53.99,53.97,53.97,14900.0,31.4831,31.4889,31.4773,31.4773,14900.0
2012-07-20 15:30:00,53.97,53.98,53.92,53.92,24800.0,31.4773,31.4831,31.4481,31.4481,24800.0
2012-07-20 15:35:00,53.91,53.94,53.91,53.94,26500.0,31.4423,31.4598,31.4423,31.4598,26500.0
2012-07-20 15:40:00,53.94,53.97,53.94,53.96,24100.0,31.4598,31.4773,31.4598,31.4714,24100.0
2012-07-20 15:45:00,53.95,53.96,53.92,53.95,30900.0,31.4656,31.4714,31.4481,31.4656,30900.0
2012-07-20 15:50:00,53.94,53.94,53.91,53.92,49300.0,31.4598,31.4598,31.4423,31.4481,49300.0
2012-07-20 15:55:00,53.93,53.96,53.9,53.96,125100.0,31.4539,31.4714,31.4365,31.4714,125100.0
2012-07-23 09:30:00,53.9,54.11,53.79,54.08,39300.0,31.4365,31.5589,31.3723,31.5414,39300.0
2012-07-23 09:35:00,54.05,54.07,53.91,54.04,6900.0,31.5239,31.5356,31.4423,31.5181,6900.0
2012-07-23 09:40:00,53.98,53.98,53.76,53.76,6700.0,31.4831,31.4831,31.3548,31.3548,6700.0
2012-07-23 09:45:00,53.73,53.76,53.72,53.74,14700.0,31.3373,31.3548,31.3315,31.3431,14700.0
2012-07-23 09:50:00,53.73,53.73,53.66,53.68,22000.0,31.3373,31.3373,31.2965,31.3081,22000.0
2012-07-23 09:55:00,53.68,53.75,53.6,53.6,42100.0,31.3081,31.349,31.2615,31.2615,42100.0
2012-07-23 10:00:00,53.6,53.61,53.5,53.52,26000.0,31.2615,31.2673,31.2032,31.2148,26000.0
2012-07-23 10:05:00,53.51,53.52,53.44,53.45,14300.0,31.209,31.2148,31.1682,31.174,14300.0
2012-07-23 10:10:00,53.45,53.5,53.44,53.46,12800.0,31.174,31.2032,31.1682,31.1798,12800.0
2012-07-23 10:15:00,53.46,53.46,53.41,53.42,15000.0,31.1798,31.1798,31.1507,31.1565,15000.0
2012-07-23 10:20:00,53.44,53.44,53.4,53.4,17300.0,31.1682,31.1682,31.1448,31.1448,17300.0
2012-07-23 10:25:00,53.41,53.41,53.37,53.37,19100.0,31.1507,31.1507,31.1273,31.1273,19100.0
2012-07-23 10:30:00,53.37,53.38,53.3,53.31,25000.0,31.1273,31.1332,31.0865,31.0923,25000.0
2012-07-23 10:35:00,53.31,53.45,53.3,53.38,51700.0,31.0923,31.174,31.0865,31.1332,51700.0
2012-07-23 10:40:00,53.38,53.38,53.29,53.29,11600.0,31.1332,31.1332,31.0807,31.0807,11600.0
2012-07-23 10:45:00,53.29,53.29,53.24,53.24,14000.0,31.0807,31.0807,31.0515,31.0515,14000.0
2012-07-23 10:50:00,53.24,53.3,53.24,53.3,15700.0,31.0515,31.0865,31.0515,31.0865,15700.0
2012-07-23 10:55:00,53.3,53.31,53.27,53.3,12200.0,31.0865,31.0923,31.069,31.0865,12200.0
2012-07-23 11:00:00,53.29,53.49,53.29,53.49,23200.0,31.0807,31.1973,31.0807,31.1973,23200.0
2012-07-23 11:05:00,53.48,53.51,53.48,53.51,24400.0,31.1915,31.209,31.1915,31.209,24400.0
2012-07-23 11:10:00,53.51,53.56,53.5,53.5,34700.0,31.209,31.2382,31.2032,31.2032,34700.0
2012-07-23 11:15:00,53.5,53.51,53.4,53.41,17400.0,31.2032,31.209,31.1448,31.1507,17400.0
2012-07-23 11:20:00,53.4,53.42,53.32,53.32,7200.0,31.1448,31.1565,31.0982,31.0982,7200.0
2012-07-23 11:25:00,53.31,53.32,53.27,53.32,7600.0,31.0923,31.0982,31.069,31.0982,7600.0
2012-07-23 11:30:00,53.32,53.38,53.32,53.34,8000.0,31.0982,31.1332,31.0982,31.1098,8000.0
2012-07-23 11:35:00,53.32,53.33,53.24,53.26,12000.0,31.0982,31.104,31.0515,31.0632,12000.0
2012-07-23 11:40:00,53.25,53.29,53.25,53.25,13800.0,31.0573,31.0807,31.0573,31.0573,13800.0
2012-07-23 11:45:00,53.25,53.28,53.24,53.28,8300.0,31.0573,31.0748,31.0515,31.0748,8300.0
2012-07-23 11:50:00,53.29,53.37,53.29,53.37,15000.0,31.0807,31.1273,31.0807,31.1273,15000.0
2012-07-23 11:55:00,53.39,53.44,53.37,53.43,8300.0,31.139,31.1682,31.1273,31.1623,8300.0
2012-07-23 12:00:00,53.43,53.46,53.42,53.46,4700.0,31.1623,31.1798,31.1565,31.1798,4700.0
2012-07-23 12:05:00,53.46,53.47,53.42,53.43,8000.0,31.1798,31.1857,31.1565,31.1623,8000.0
2012-07-23 12:10:00,53.44,53.47,53.43,53.45,7400.0,31.1682,31.1857,31.1623,31.174,7400.0
2012-07-23 12:15:00,53.45,53.45,53.41,53.41,3300.0,31.174,31.174,31.1507,31.1507,3300.0
2012-07-23 12:20:00,53.41,53.41,53.38,53.39,10900.0,31.1507,31.1507,31.1332,31.139,10900.0
2012-07-23 12:25:00,53.39,53.41,53.38,53.39,5000.0,31.139,31.1507,31.1332,31.139,5000.0
2012-07-23 12:30:00,53.4,53.47,53.38,53.47,10700.0,31.1448,31.1857,31.1332,31.1857,10700.0
2012-07-23 12:35:00,53.47,53.5,53.47,53.5,6800.0,31.1857,31.2032,31.1857,31.2032,6800.0
2012-07-23 12:40:00,53.5,53.5,53.49,53.5,5300.0,31.2032,31.2032,31.1973,31.2032,5300.0
2012-07-23 12:45:00,53.5,53.56,53.49,53.55,11100.0,31.2032,31.2382,31.1973,31.2323,11100.0
2012-07-23 12:50:00,53.55,53.56,53.51,53.52,12600.0,31.2323,31.2382,31.209,31.2148,12600.0
2012-07-23 12:55:00,53.52,53.54,53.5,53.5,9400.0,31.2148,31.2265,31.2032,31.2032,9400.0
2012-07-23 13:00:00,53.5,53.5,53.48,53.48,5500.0,31.2032,31.2032,31.1915,31.1915,5500.0
2012-07-23 13:05:00,53.48,53.49,53.48,53.48,3900.0,31.1915,31.1973,31.1915,31.1915,3900.0
2012-07-23 13:10:00,53.49,53.51,53.48,53.51,10000.0,31.1973,31.209,31.1915,31.209,10000.0
2012-07-23 13:15:00,53.5,53.52,53.48,53.5,10600.0,31.2032,31.2148,31.1915,31.2032,10600.0
2012-07-23 13:20:00,53.49,53.49,53.47,53.47,3500.0,31.1973,31.1973,31.1857,31.1857,3500.0
2012-07-23 13:25:00,53.48,53.49,53.47,53.47,4800.0,31.1915,31.1973,31.1857,31.1857,4800.0
2012-07-23 13:30:00,53.47,53.49,53.47,53.48,7600.0,31.1857,31.1973,31.1857,31.1915,7600.0
2012-07-23 13:35:00,53.48,53.5,53.47,53.47,15000.0,31.1915,31.2032,31.1857,31.1857,15000.0
2012-07-23 13:40:00,53.47,53.48,53.47,53.47,8100.0,31.1857,31.1915,31.1857,31.1857,8100.0
2012-07-23 13:45:00,53.47,53.48,53.45,53.46,8300.0,31.1857,31.1915,31.174,31.1798,8300.0
2012-07-23 13:50:00,53.46,53.46,53.44,53.44,4100.0,31.1798,31.1798,31.1682,31.1682,4100.0
2012-07-23 13:55:00,53.45,53.45,53.41,53.41,9200.0,31.174,31.174,31.1507,31.1507,9200.0
2012-07-23 14:00:00,53.41,53.46,53.41,53.42,15300.0,31.1507,31.1798,31.1507,31.1565,15300.0
2012-07-23 14:05:00,53.43,53.47,53.42,53.45,11400.0,31.1623,31.1857,31.1565,31.174,11400.0
2012-07-23 14:10:00,53.46,53.46,53.42,53.42,9900.0,31.1798,31.1798,31.1565,31.1565,9900.0
2012-07-23 14:15:00,53.44,53.46,53.43,53.45,15800.0,31.1682,31.1798,31.1623,31.174,15800.0
2012-07-23 14:20:00,53.45,53.46,53.42,53.46,24000.0,31.174,31.1798,31.1565,31.1798,24000.0
2012-07-23 14:25:00,53.46,53.46,53.41,53.42,17600.0,31.1798,31.1798,31.1507,31.1565,17600.0
2012-07-23 14:30:00,53.42,53.49,53.42,53.48,9700.0,31.1565,31.1973,31.1565,31.1915,9700.0
2012-07-23 14:35:00,53.48,53.5,53.48,53.48,6200.0,31.1915,31.2032,31.1915,31.1915,6200.0
2012-07-23 14:40:00,53.49,53.5,53.47,53.47,3900.0,31.1973,31.2032,31.1857,31.1857,3900.0
2012-07-23 14:45:00,53.47,53.52,53.46,53.51,18000.0,31.1857,31.2148,31.1798,31.209,18000.0
2012-07-23 14:50:00,53.5,53.5,53.46,53.46,8000.0,31.2032,31.2032,31.1798,31.1798,8000.0
2012-07-23 14:55:00,53.47,53.47,53.44,53.44,5700.0,31.1857,31.1857,31.1682,31.1682,5700.0
2012-07-23 15:00:00,53.44,53.49,53.44,53.46,20400.0,31.1682,31.1973,31.1682,31.1798,20400.0
2012-07-23 15:05:00,53.47,53.53,53.46,53.52,15300.0,31.1857,31.2207,31.1798,31.2148,15300.0
2012-07-23 15:10:00,53.53,53.53,53.5,53.5,11100.0,31.2207,31.2207,31.2032,31.2032,11100.0
2012-07-23 15:15:00,53.49,53.52,53.49,53.51,19000.0,31.1973,31.2148,31.1973,31.209,19000.0
2012-07-23 15:20:00,53.5,53.53,53.5,53.53,15400.0,31.2032,31.2207,31.2032,31.2207,15400.0
2012-07-23 15:25:00,53.53,53.62,53.53,53.61,15300.0,31.2207,31.2731,31.2207,31.2673,15300.0
2012-07-23 15:30:00,53.62,53.64,53.56,53.56,15300.0,31.2731,31.2848,31.2382,31.2382,15300.0
2012-07-23 15:35:00,53.56,53.57,53.53,53.55,16400.0,31.2382,31.244,31.2207,31.2323,16400.0
2012-07-23 15:40:00,53.56,53.62,53.55,53.62,20900.0,31.2382,31.2731,31.2323,31.2731,20900.0
2012-07-23 15:45:00,53.63,53.66,53.55,53.55,61600.0,31.279,31.2965,31.2323,31.2323,61600.0
2012-07-23 15:50:00,53.55,53.57,53.54,53.56,34000.0,31.2323,31.244,31.2265,31.2382,34000.0
2012-07-23 15:55:00,53.57,53.6,53.51,53.52,97100.0,31.244,31.2615,31.209,31.2148,97100.0
2012-07-24 09:30:00,53.45,53.53,53.32,53.39,43500.0,31.174,31.2207,31.0982,31.139,43500.0
2012-07-24 09:35:00,53.39,53.44,53.34,53.41,15500.0,31.139,31.1682,31.1098,31.1507,15500.0
2012-07-24 09:40:00,53.42,53.46,53.4,53.44,8900.0,31.1565,31.1798,31.1448,31.1682,8900.0
2012-07-24 09:45:00,53.43,53.47,53.39,53.45,16100.0,31.1623,31.1857,31.139,31.174,16100.0
2012-07-24 09:50:00,53.46,53.47,53.44,53.45,11800.0,31.1798,31.1857,31.1682,31.174,11800.0
2012-07-24 09:55:00,53.44,53.47,53.3,53.3,39800.0,31.1682,31.1857,31.0865,31.0865,39800.0
2012-07-24 10:00:00,53.31,53.39,53.31,53.36,8800.0,31.0923,31.139,31.0923,31.1215,8800.0
2012-07-24 10:05:00,53.33,53.33,53.28,53.32,10800.0,31.104,31.104,31.0748,31.0982,10800.0
2012-07-24 10:10:00,53.33,53.35,53.32,53.35,7800.0,31.104,31.1157,31.0982,31.1157,7800.0
2012-07-24 10:15:00,53.34,53.38,53.34,53.35,28000.0,31.1098,31.1332,31.1098,31.1157,28000.0
2012-07-24 10:20:00,53.35,53.36,53.33,53.36,14600.0,31.1157,31.1215,31.104,31.1215,14600.0
2012-07-24 10:25:00,53.35,53.38,53.33,53.36,9900.0,31.1157,31.1332,31.104,31.1215,9900.0
2012-07-24 10:30:00,53.35,53.35,53.3,53.3,9600.0,31.1157,31.1157,31.0865,31.0865,9600.0
2012-07-24 10:35:00,53.29,53.3,53.2,53.2,13700.0,31.0807,31.0865,31.0282,31.0282,13700.0
2012-07-24 10:40:00,53.19,53.19,53.16,53.17,10800.0,31.0224,31.0224,31.0049,31.0107,10800.0
2012-07-24 10:45:00,53.17,53.19,53.15,53.18,13000.0,31.0107,31.0224,30.999,31.0165,13000.0
2012-07-24 10:50:00,53.18,53.19,53.15,53.18,8400.0,31.0165,31.0224,30.999,31.0165,8400.0
2012-07-24 10:55:00,53.19,53.19,53.13,53.15,14300.0,31.0224,31.0224,30.9874,30.999,14300.0
2012-07-24 11:00:00,53.16,53.16,53.11,53.11,9400.0,31.0049,31.0049,30.9757,30.9757,9400.0
2012-07-24 11:05:00,53.12,53.12,53.07,53.09,12300.0,30.9815,30.9815,30.9524,30.964,12300.0
2012-07-24 11:10:00,53.1,53.18,53.09,53.18,9200.0,30.9699,31.0165,30.964,31.0165,9200.0
2012-07-24 11:15:00,53.18,53.2,53.15,53.2,6400.0,31.0165,31.0282,30.999,31.0282,6400.0
2012-07-24 11:20:00,53.2,53.25,53.2,53.23,18500.0,31.0282,31.0573,31.0282,31.0457,18500.0
2012-07-24 11:25:00,53.24,53.26,53.2,53.2,11900.0,31.0515,31.0632,31.0282,31.0282,11900.0
2012-07-24 11:30:00,53.19,53.2,53.09,53.09,17700.0,31.0224,31.0282,30.964,30.964,17700.0
2012-07-24 11:35:00,53.09,53.1,52.96,52.99,31700.0,30.964,30.9699,30.8882,30.9057,31700.0
2012-07-24 11:40:00,53.0,53.0,52.97,52.98,14000.0,30.9115,30.9115,30.894,30.8999,14000.0
2012-07-24 11:45:00,52.98,53.1,52.95,53.1,22900.0,30.8999,30.9699,30.8824,30.9699,22900.0
2012-07-24 11:50:00,53.09,53.1,53.06,53.07,10300.0,30.964,30.9699,30.9465,30.9524,10300.0
2012-07-24 11:55:00,53.07,53.11,53.06,53.11,24700.0,30.9524,30.9757,30.9465,30.9757,24700.0
2012-07-24 12:00:00,53.1,53.1,52.98,53.0,39000.0,30.9699,30.9699,30.8999,30.9115,39000.0
2012-07-24 12:05:00,53.0,53.03,52.97,52.97,13000.0,30.9115,30.929,30.894,30.894,13000.0
2012-07-24 12:10:00,52.97,52.97,52.93,52.97,14000.0,30.894,30.894,30.8707,30.894,14000.0
2012-07-24 12:15:00,52.97,52.98,52.92,52.93,10100.0,30.894,30.8999,30.8649,30.8707,10100.0
2012-07-24 12:20:00,52.92,52.92,52.78,52.8,34800.0,30.8649,30.8649,30.7832,30.7949,34800.0
2012-07-24 12:25:00,52.8,52.85,52.76,52.85,25100.0,30.7949,30.8241,30.7716,30.8241,25100.0
2012-07-24 12:30:00,52.85,52.88,52.84,52.88,14300.0,30.8241,30.8416,30.8182,30.8416,14300.0
2012-07-24 12:35:00,52.88,52.93,52.84,52.92,12800.0,30.8416,30.8707,30.8182,30.8649,12800.0
2012-07-24 12:40:00,52.91,52.91,52.85,52.89,9600.0,30.859,30.859,30.8241,30.8474,9600.0
2012-07-24 12:45:00,52.9,52.9,52.82,52.82,9300.0,30.8532,30.8532,30.8066,30.8066,9300.0
2012-07-24 12:50:00,52.82,52.85,52.8,52.83,10300.0,30.8066,30.8241,30.7949,30.8124,10300.0
2012-07-24 12:55:00,52.84,52.85,52.82,52.83,13200.0,30.8182,30.8241,30.8066,30.8124,13200.0
2012-07-24 13:00:00,52.83,52.83,52.79,52.79,9800.0,30.8124,30.8124,30.7891,30.7891,9800.0
2012-07-24 13:05:00,52.79,52.8,52.79,52.79,6700.0,30.7891,30.7949,30.7891,30.7891,6700.0
2012-07-24 13:10:00,52.79,52.84,52.79,52.83,16900.0,30.7891,30.8182,30.7891,30.8124,16900.0
2012-07-24 13:15:00,52.83,52.84,52.77,52.77,28800.0,30.8124,30.8182,30.7774,30.7774,28800.0
2012-07-24 13:20:00,52.78,52.78,52.75,52.76,19700.0,30.7832,30.7832,30.7657,30.7716,19700.0
2012-07-24 13:25:00,52.77,52.77,52.73,52.74,20300.0,30.7774,30.7774,30.7541,30.7599,20300.0
2012-07-24 13:30:00,52.73,52.75,52.71,52.75,31800.0,30.7541,30.7657,30.7424,30.7657,31800.0
2012-07-24 13:35:00,52.75,52.79,52.75,52.78,6300.0,30.7657,30.7891,30.7657,30.7832,6300.0
2012-07-24 13:40:00,52.79,52.81,52.78,52.81,13400.0,30.7891,30.8007,30.7832,30.8007,13400.0
2012-07-24 13:45:00,52.82,52.83,52.8,52.8,11100.0,30.8066,30.8124,30.7949,30.7949,11100.0
2012-07-24 13:50:00,52.81,52.91,52.81,52.89,29400.0,30.8007,30.859,30.8007,30.8474,29400.0
2012-07-24 13:55:00,52.89,52.9,52.88,52.89,16200.0,30.8474,30.8532,30.8416,30.8474,16200.0
2012-07-24 14:00:00,52.89,52.89,52.84,52.84,8500.0,30.8474,30.8474,30.8182,30.8182,8500.0
2012-07-24 14:05:00,52.84,52.84,52.78,52.8,11100.0,30.8182,30.8182,30.7832,30.7949,11100.0
2012-07-24 14:10:00,52.79,52.8,52.78,52.78,6100.0,30.7891,30.7949,30.7832,30.7832,6100.0
2012-07-24 14:15:00,52.77,52.81,52.77,52.78,15300.0,30.7774,30.8007,30.7774,30.7832,15300.0
2012-07-24 14:20:00,52.77,52.78,52.72,52.72,10300.0,30.7774,30.7832,30.7482,30.7482,10300.0
2012-07-24 14:25:00,52.72,52.73,52.63,52.64,30400.0,30.7482,30.7541,30.6957,30.7016,30400.0
2012-07-24 14:30:00,52.64,52.73,52.6,52.72,24900.0,30.7016,30.7541,30.6782,30.7482,24900.0
2012-07-24 14:35:00,52.73,52.81,52.72,52.81,8700.0,30.7541,30.8007,30.7482,30.8007,8700.0
2012-07-24 14:40:00,52.81,52.83,52.79,52.83,11200.0,30.8007,30.8124,30.7891,30.8124,11200.0
2012-07-24 14:45:00,52.82,52.83,52.77,52.77,11600.0,30.8066,30.8124,30.7774,30.7774,11600.0
2012-07-24 14:50:00,52.77,52.77,52.7,52.7,20800.0,30.7774,30.7774,30.7366,30.7366,20800.0
2012-07-24 14:55:00,52.7,52.72,52.66,52.71,14400.0,30.7366,30.7482,30.7132,30.7424,14400.0
2012-07-24 15:00:00,52.71,52.75,52.71,52.75,11100.0,30.7424,30.7657,30.7424,30.7657,11100.0
2012-07-24 15:05:00,52.76,52.79,52.73,52.74,24000.0,30.7716,30.7891,30.7541,30.7599,24000.0
2012-07-24 15:10:00,52.73,52.8,52.73,52.79,15100.0,30.7541,30.7949,30.7541,30.7891,15100.0
2012-07-24 15:15:00,52.8,52.82,52.78,52.8,23000.0,30.7949,30.8066,30.7832,30.7949,23000.0
2012-07-24 15:20:00,52.8,52.93,52.78,52.93,33600.0,30.7949,30.8707,30.7832,30.8707,33600.0
2012-07-24 15:25:00,52.94,52.95,52.88,52.93,24000.0,30.8765,30.8824,30.8416,30.8707,24000.0
2012-07-24 15:30:00,52.94,52.95,52.88,52.91,21300.0,30.8765,30.8824,30.8416,30.859,21300.0
2012-07-24 15:35:00,52.91,52.92,52.84,52.92,37100.0,30.859,30.8649,30.8182,30.8649,37100.0
2012-07-24 15:40:00,52.93,52.95,52.91,52.93,29900.0,30.8707,30.8824,30.859,30.8707,29900.0
2012-07-24 15:45:00,52.93,52.94,52.79,52.86,86400.0,30.8707,30.8765,30.7891,30.8299,86400.0
2012-07-24 15:50:00,52.85,53.07,52.84,53.05,75400.0,30.8241,30.9524,30.8182,30.9407,75400.0
2012-07-24 15:55:00,53.06,53.06,53.0,53.01,122400.0,30.9465,30.9465,30.9115,30.9174,122400.0
2012-07-25 09:30:00,53.19,53.4,53.13,53.17,38500.0,31.0224,31.1448,30.9874,31.0107,38500.0
2012-07-25 09:35:00,53.2,53.24,53.13,53.19,11900.0,31.0282,31.0515,30.9874,31.0224,11900.0
2012-07-25 09:40:00,53.2,53.25,53.17,53.2,5700.0,31.0282,31.0573,31.0107,31.0282,5700.0
2012-07-25 09:45:00,53.19,53.2,53.05,53.1,17100.0,31.0224,31.0282,30.9407,30.9699,17100.0
2012-07-25 09:50:00,53.08,53.13,53.08,53.11,8700.0,30.9582,30.9874,30.9582,30.9757,8700.0
2012-07-25 09:55:00,53.11,53.16,53.05,53.08,21600.0,30.9757,31.0049,30.9407,30.9582,21600.0
2012-07-25 10:00:00,53.08,53.1,52.93,52.95,25700.0,30.9582,30.9699,30.8707,30.8824,25700.0
2012-07-25 10:05:00,52.95,52.98,52.93,52.94,11400.0,30.8824,30.8999,30.8707,30.8765,11400.0
2012-07-25 10:10:00,52.94,52.99,52.87,52.97,12600.0,30.8765,30.9057,30.8357,30.894,12600.0
2012-07-25 10:15:00,52.97,52.98,52.94,52.95,7600.0,30.894,30.8999,30.8765,30.8824,7600.0
2012-07-25 10:20:00,52.94,52.95,52.86,52.9,14500.0,30.8765,30.8824,30.8299,30.8532,14500.0
2012-07-25 10:25:00,52.9,53.01,52.89,53.01,10800.0,30.8532,30.9174,30.8474,30.9174,10800.0
2012-07-25 10:30:00,53.01,53.01,52.97,53.0,28000.0,30.9174,30.9174,30.894,30.9115,28000.0
2012-07-25 10:35:00,53.01,53.07,53.01,53.05,8200.0,30.9174,30.9524,30.9174,30.9407,8200.0
2012-07-25 10:40:00,53.05,53.07,53.0,53.01,8600.0,30.9407,30.9524,30.9115,30.9174,8600.0
2012-07-25 10:45:00,53.0,53.02,52.99,53.01,33600.0,30.9115,30.9232,30.9057,30.9174,33600.0
2012-07-25 10:50:00,53.01,53.04,52.95,53.0,57500.0,30.9174,30.9349,30.8824,30.9115,57500.0
2012-07-25 10:55:00,53.01,53.01,52.93,52.94,19200.0,30.9174,30.9174,30.8707,30.8765,19200.0
2012-07-25 11:00:00,52.93,52.97,52.9,52.95,12800.0,30.8707,30.894,30.8532,30.8824,12800.0
2012-07-25 11:05:00,52.95,52.96,52.93,52.94,10500.0,30.8824,30.8882,30.8707,30.8765,10500.0
2012-07-25 11:10:00,52.94,52.94,52.85,52.85,12500.0,30.8765,30.8765,30.8241,30.8241,12500.0
2012-07-25 11:15:00,52.86,52.89,52.85,52.85,10000.0,30.8299,30.8474,30.8241,30.8241,10000.0
2012-07-25 11:20:00,52.85,52.92,52.84,52.91,14300.0,30.8241,30.8649,30.8182,30.859,14300.0
2012-07-25 11:25:00,52.89,52.91,52.83,52.83,9000.0,30.8474,30.859,30.8124,30.8124,9000.0
2012-07-25 11:30:00,52.83,52.92,52.83,52.86,21500.0,30.8124,30.8649,30.8124,30.8299,21500.0
2012-07-25 11:35:00,52.85,52.9,52.82,52.89,14400.0,30.8241,30.8532,30.8066,30.8474,14400.0
2012-07-25 11:40:00,52.89,52.91,52.87,52.89,12800.0,30.8474,30.859,30.8357,30.8474,12800.0
2012-07-25 11:45:00,52.9,52.94,52.87,52.87,12500.0,30.8532,30.8765,30.8357,30.8357,12500.0
2012-07-25 11:50:00,52.88,52.88,52.83,52.83,7600.0,30.8416,30.8416,30.8124,30.8124,7600.0
2012-07-25 11:55:00,52.84,52.85,52.8,52.83,14100.0,30.8182,30.8241,30.7949,30.8124,14100.0
2012-07-25 12:00:00,52.83,52.95,52.83,52.94,9800.0,30.8124,30.8824,30.8124,30.8765,9800.0
2012-07-25 12:05:00,52.94,52.98,52.94,52.94,8400.0,30.8765,30.8999,30.8765,30.8765,8400.0
2012-07-25 12:10:00,52.94,52.94,52.86,52.86,8800.0,30.8765,30.8765,30.8299,30.8299,8800.0
2012-07-25 12:15:00,52.85,52.86,52.82,52.83,8800.0,30.8241,30.8299,30.8066,30.8124,8800.0
2012-07-25 12:20:00,52.83,52.87,52.81,52.83,16600.0,30.8124,30.8357,30.8007,30.8124,16600.0
2012-07-25 12:25:00,52.83,52.88,52.83,52.88,8100.0,30.8124,30.8416,30.8124,30.8416,8100.0
2012-07-25 12:30:00,52.88,52.92,52.88,52.91,15200.0,30.8416,30.8649,30.8416,30.859,15200.0
2012-07-25 12:35:00,52.91,52.94,52.9,52.93,6100.0,30.859,30.8765,30.8532,30.8707,6100.0
2012-07-25 12:40:00,52.94,52.95,52.94,52.95,2400.0,30.8765,30.8824,30.8765,30.8824,2400.0
2012-07-25 12:45:00,52.94,53.04,52.94,52.97,15600.0,30.8765,30.9349,30.8765,30.894,15600.0
2012-07-25 12:50:00,52.96,52.98,52.95,52.97,4400.0,30.8882,30.8999,30.8824,30.894,4400.0
2012-07-25 12:55:00,52.97,52.97,52.93,52.93,5900.0,30.894,30.894,30.8707,30.8707,5900.0
2012-07-25 13:00:00,52.92,53.0,52.92,52.97,13600.0,30.8649,30.9115,30.8649,30.894,13600.0
2012-07-25 13:05:00,52.98,53.01,52.98,53.0,18400.0,30.8999,30.9174,30.8999,30.9115,18400.0
2012-07-25 13:10:00,52.99,53.0,52.97,52.98,17500.0,30.9057,30.9115,30.894,30.8999,17500.0
2012-07-25 13:15:00,52.98,53.05,52.98,53.05,23500.0,30.8999,30.9407,30.8999,30.9407,23500.0
2012-07-25 13:20:00,53.04,53.08,53.03,53.06,9200.0,30.9349,30.9582,30.929,30.9465,9200.0
2012-07-25 13:25:00,53.05,53.06,53.04,53.06,9000.0,30.9407,30.9465,30.9349,30.9465,9000.0
2012-07-25 13:30:00,53.06,53.07,53.03,53.07,10400.0,30.9465,30.9524,30.929,30.9524,10400.0
2012-07-25 13:35:00,53.07,53.19,53.07,53.18,19200.0,30.9524,31.0224,30.9524,31.0165,19200.0
2012-07-25 13:40:00,53.19,53.19,53.15,53.15,10500.0,31.0224,31.0224,30.999,30.999,10500.0
2012-07-25 13:45:00,53.16,53.19,53.15,53.15,22800.0,31.0049,31.0224,30.999,30.999,22800.0
2012-07-25 13:50:00,53.15,53.16,53.15,53.15,11500.0,30.999,31.0049,30.999,30.999,11500.0
2012-07-25 13:55:00,53.15,53.22,53.15,53.22,12300.0,30.999,31.0399,30.999,31.0399,12300.0
2012-07-25 14:00:00,53.23,53.25,53.19,53.2,20300.0,31.0457,31.0573,31.0224,31.0282,20300.0
2012-07-25 14:05:00,53.2,53.23,53.2,53.23,4300.0,31.0282,31.0457,31.0282,31.0457,4300.0
2012-07-25 14:10:00,53.23,53.26,53.23,53.25,12500.0,31.0457,31.0632,31.0457,31.0573,12500.0
2012-07-25 14:15:00,53.25,53.27,53.23,53.24,18900.0,31.0573,31.069,31.0457,31.0515,18900.0
2012-07-25 14:20:00,53.24,53.27,53.23,53.27,13900.0,31.0515,31.069,31.0457,31.069,13900.0
2012-07-25 14:25:00,53.27,53.27,53.26,53.26,13200.0,31.069,31.069,31.0632,31.0632,13200.0
2012-07-25 14:30:00,53.27,53.29,53.25,53.29,13800.0,31.069,31.0807,31.0573,31.0807,13800.0
2012-07-25 14:35:00,53.29,53.3,53.27,53.28,16900.0,31.0807,31.0865,31.069,31.0748,16900.0
2012-07-25 14:40:00,53.28,53.29,53.27,53.28,19900.0,31.0748,31.0807,31.069,31.0748,19900.0
2012-07-25 14:45:00,53.28,53.3,53.28,53.3,12300.0,31.0748,31.0865,31.0748,31.0865,12300.0
2012-07-25 14:50:00,53.3,53.31,53.29,53.3,21900.0,31.0865,31.0923,31.0807,31.0865,21900.0
2012-07-25 14:55:00,53.3,53.3,53.28,53.29,13100.0,31.0865,31.0865,31.0748,31.0807,13100.0
2012-07-25 15:00:00,53.29,53.31,53.28,53.31,38000.0,31.0807,31.0923,31.0748,31.0923,38000.0
2012-07-25 15:05:00,53.3,53.33,53.3,53.33,23200.0,31.0865,31.104,31.0865,31.104,23200.0
2012-07-25 15:10:00,53.33,53.33,53.28,53.28,53400.0,31.104,31.104,31.0748,31.0748,53400.0
2012-07-25 15:15:00,53.28,53.29,53.26,53.27,35300.0,31.0748,31.0807,31.0632,31.069,35300.0
2012-07-25 15:20:00,53.27,53.28,53.24,53.27,31500.0,31.069,31.0748,31.0515,31.069,31500.0
2012-07-25 15:25:00,53.26,53.28,53.24,53.28,37400.0,31.0632,31.0748,31.0515,31.0748,37400.0
2012-07-25 15:30:00,53.28,53.29,53.26,53.26,69500.0,31.0748,31.0807,31.0632,31.0632,69500.0
2012-07-25 15:35:00,53.27,53.3,53.25,53.28,36900.0,31.069,31.0865,31.0573,31.0748,36900.0
2012-07-25 15:40:00,53.29,53.31,53.26,53.27,54900.0,31.0807,31.0923,31.0632,31.069,54900.0
2012-07-25 15:45:00,53.28,53.32,53.28,53.31,42200.0,31.0748,31.0982,31.0748,31.0923,42200.0
2012-07-25 15:50:00,53.31,53.31,53.27,53.29,59200.0,31.0923,31.0923,31.069,31.0807,59200.0
2012-07-25 15:55:00,53.29,53.31,53.26,53.29,153300.0,31.0807,31.0923,31.0632,31.0807,153300.0
2012-07-26 09:30:00,53.58,53.95,53.48,53.84,59500.0,31.2498,31.4656,31.1915,31.4015,59500.0
2012-07-26 09:35:00,53.84,54.08,53.81,54.0,29400.0,31.4015,31.5414,31.384,31.4948,29400.0
2012-07-26 09:40:00,53.99,54.0,53.77,53.88,25100.0,31.4889,31.4948,31.3606,31.4248,25100.0
2012-07-26 09:45:00,53.88,54.11,53.88,54.11,20100.0,31.4248,31.5589,31.4248,31.5589,20100.0
2012-07-26 09:50:00,54.1,54.17,54.08,54.15,36000.0,31.5531,31.5939,31.5414,31.5823,36000.0
2012-07-26 09:55:00,54.15,54.16,54.03,54.08,49600.0,31.5823,31.5881,31.5123,31.5414,49600.0
2012-07-26 10:00:00,54.09,54.1,53.89,54.01,39000.0,31.5473,31.5531,31.4306,31.5006,39000.0
2012-07-26 10:05:00,54.01,54.08,54.01,54.03,15600.0,31.5006,31.5414,31.5006,31.5123,15600.0
2012-07-26 10:10:00,54.03,54.03,53.95,53.99,20000.0,31.5123,31.5123,31.4656,31.4889,20000.0
2012-07-26 10:15:00,53.98,54.04,53.94,53.95,19300.0,31.4831,31.5181,31.4598,31.4656,19300.0
2012-07-26 10:20:00,53.94,54.08,53.93,54.06,30700.0,31.4598,31.5414,31.4539,31.5298,30700.0
2012-07-26 10:25:00,54.07,54.11,54.04,54.04,21400.0,31.5356,31.5589,31.5181,31.5181,21400.0
2012-07-26 10:30:00,54.03,54.09,54.03,54.07,12500.0,31.5123,31.5473,31.5123,31.5356,12500.0
2012-07-26 10:35:00,54.07,54.07,54.0,54.02,14300.0,31.5356,31.5356,31.4948,31.5064,14300.0
2012-07-26 10:40:00,54.02,54.07,53.98,54.05,30400.0,31.5064,31.5356,31.4831,31.5239,30400.0
2012-07-26 10:45:00,54.05,54.08,54.03,54.03,15600.0,31.5239,31.5414,31.5123,31.5123,15600.0
2012-07-26 10:50:00,54.04,54.04,53.95,53.97,12500.0,31.5181,31.5181,31.4656,31.4773,12500.0
2012-07-26 10:55:00,53.98,53.99,53.92,53.95,14800.0,31.4831,31.4889,31.4481,31.4656,14800.0
2012-07-26 11:00:00,53.95,53.95,53.85,53.89,16000.0,31.4656,31.4656,31.4073,31.4306,16000.0
2012-07-26 11:05:00,53.9,53.9,53.84,53.9,12400.0,31.4365,31.4365,31.4015,31.4365,12400.0
2012-07-26 11:10:00,53.91,53.96,53.91,53.93,9900.0,31.4423,31.4714,31.4423,31.4539,9900.0
2012-07-26 11:15:00,53.92,53.94,53.89,53.91,11000.0,31.4481,31.4598,31.4306,31.4423,11000.0
2012-07-26 11:20:00,53.91,53.91,53.87,53.87,7400.0,31.4423,31.4423,31.419,31.419,7400.0
2012-07-26 11:25:00,53.86,53.95,53.85,53.95,11600.0,31.4131,31.4656,31.4073,31.4656,11600.0
2012-07-26 11:30:00,53.96,54.01,53.96,54.01,15900.0,31.4714,31.5006,31.4714,31.5006,15900.0
2012-07-26 11:35:00,54.02,54.04,54.01,54.04,8600.0,31.5064,31.5181,31.5006,31.5181,8600.0
2012-07-26 11:40:00,54.04,54.04,53.94,53.95,11100.0,31.5181,31.5181,31.4598,31.4656,11100.0
2012-07-26 11:45:00,53.95,54.01,53.93,54.01,8800.0,31.4656,31.5006,31.4539,31.5006,8800.0
2012-07-26 11:50:00,54.02,54.02,53.99,54.02,11500.0,31.5064,31.5064,31.4889,31.5064,11500.0
2012-07-26 11:55:00,54.03,54.04,53.97,53.99,10300.0,31.5123,31.5181,31.4773,31.4889,10300.0
2012-07-26 12:00:00,53.99,54.0,53.96,53.96,10300.0,31.4889,31.4948,31.4714,31.4714,10300.0
2012-07-26 12:05:00,53.95,53.95,53.89,53.91,14500.0,31.4656,31.4656,31.4306,31.4423,14500.0
2012-07-26 12:10:00,53.89,53.94,53.88,53.93,14900.0,31.4306,31.4598,31.4248,31.4539,14900.0
2012-07-26 12:15:00,53.93,53.93,53.91,53.92,8600.0,31.4539,31.4539,31.4423,31.4481,8600.0
2012-07-26 12:20:00,53.92,53.97,53.92,53.97,34700.0,31.4481,31.4773,31.4481,31.4773,34700.0
2012-07-26 12:25:00,53.98,54.0,53.98,54.0,9700.0,31.4831,31.4948,31.4831,31.4948,9700.0
2012-07-26 12:30:00,53.98,53.98,53.94,53.97,12700.0,31.4831,31.4831,31.4598,31.4773,12700.0
2012-07-26 12:35:00,53.97,53.97,53.96,53.97,5500.0,31.4773,31.4773,31.4714,31.4773,5500.0
2012-07-26 12:40:00,53.97,53.97,53.92,53.92,6000.0,31.4773,31.4773,31.4481,31.4481,6000.0
2012-07-26 12:45:00,53.92,53.93,53.9,53.92,6100.0,31.4481,31.4539,31.4365,31.4481,6100.0
2012-07-26 12:50:00,53.91,53.95,53.91,53.94,10700.0,31.4423,31.4656,31.4423,31.4598,10700.0
2012-07-26 12:55:00,53.94,54.0,53.94,53.98,10900.0,31.4598,31.4948,31.4598,31.4831,10900.0
2012-07-26 13:00:00,53.98,54.0,53.97,53.99,11300.0,31.4831,31.4948,31.4773,31.4889,11300.0
2012-07-26 13:05:00,53.99,54.02,53.98,54.0,10400.0,31.4889,31.5064,31.4831,31.4948,10400.0
2012-07-26 13:10:00,54.01,54.03,54.0,54.03,7700.0,31.5006,31.5123,31.4948,31.5123,7700.0
2012-07-26 13:15:00,54.03,54.05,53.98,53.99,11700.0,31.5123,31.5239,31.4831,31.4889,11700.0
2012-07-26 13:20:00,53.99,54.0,53.97,53.98,11200.0,31.4889,31.4948,31.4773,31.4831,11200.0
2012-07-26 13:25:00,53.98,54.04,53.98,54.03,13100.0,31.4831,31.5181,31.4831,31.5123,13100.0
2012-07-26 13:30:00,54.03,54.05,54.02,54.03,16000.0,31.5123,31.5239,31.5064,31.5123,16000.0
2012-07-26 13:35:00,54.04,54.06,54.03,54.06,30500.0,31.5181,31.5298,31.5123,31.5298,30500.0
2012-07-26 13:40:00,54.05,54.08,54.03,54.08,14400.0,31.5239,31.5414,31.5123,31.5414,14400.0
2012-07-26 13:45:00,54.08,54.08,54.04,54.04,10800.0,31.5414,31.5414,31.5181,31.5181,10800.0
2012-07-26 13:50:00,54.04,54.06,54.03,54.06,10100.0,31.5181,31.5298,31.5123,31.5298,10100.0
2012-07-26 13:55:00,54.06,54.07,54.03,54.03,9900.0,31.5298,31.5356,31.5123,31.5123,9900.0
2012-07-26 14:00:00,54.02,54.07,54.02,54.06,11600.0,31.5064,31.5356,31.5064,31.5298,11600.0
2012-07-26 14:05:00,54.06,54.1,54.05,54.08,12900.0,31.5298,31.5531,31.5239,31.5414,12900.0
2012-07-26 14:10:00,54.08,54.1,54.08,54.1,9500.0,31.5414,31.5531,31.5414,31.5531,9500.0
2012-07-26 14:15:00,54.1,54.11,54.08,54.08,13800.0,31.5531,31.5589,31.5414,31.5414,13800.0
2012-07-26 14:20:00,54.08,54.12,54.06,54.12,9300.0,31.5414,31.5648,31.5298,31.5648,9300.0
2012-07-26 14:25:00,54.11,54.16,54.11,54.14,20200.0,31.5589,31.5881,31.5589,31.5764,20200.0
2012-07-26 14:30:00,54.13,54.14,54.12,54.13,12400.0,31.5706,31.5764,31.5648,31.5706,12400.0
2012-07-26 14:35:00,54.12,54.13,54.1,54.11,12900.0,31.5648,31.5706,31.5531,31.5589,12900.0
2012-07-26 14:40:00,54.11,54.13,54.11,54.12,12700.0,31.5589,31.5706,31.5589,31.5648,12700.0
2012-07-26 14:45:00,54.11,54.15,54.11,54.15,15100.0,31.5589,31.5823,31.5589,31.5823,15100.0
2012-07-26 14:50:00,54.14,54.18,54.13,54.17,12100.0,31.5764,31.5998,31.5706,31.5939,12100.0
2012-07-26 14:55:00,54.18,54.19,54.14,54.14,17300.0,31.5998,31.6056,31.5764,31.5764,17300.0
2012-07-26 15:00:00,54.15,54.17,54.13,54.15,20800.0,31.5823,31.5939,31.5706,31.5823,20800.0
2012-07-26 15:05:00,54.15,54.15,54.12,54.12,18400.0,31.5823,31.5823,31.5648,31.5648,18400.0
2012-07-26 15:10:00,54.12,54.15,54.12,54.15,11600.0,31.5648,31.5823,31.5648,31.5823,11600.0
2012-07-26 15:15:00,54.15,54.15,54.09,54.09,31800.0,31.5823,31.5823,31.5473,31.5473,31800.0
2012-07-26 15:20:00,54.09,54.09,54.05,54.05,13100.0,31.5473,31.5473,31.5239,31.5239,13100.0
2012-07-26 15:25:00,54.05,54.06,54.0,54.05,40500.0,31.5239,31.5298,31.4948,31.5239,40500.0
2012-07-26 15:30:00,54.04,54.06,54.03,54.06,25700.0,31.5181,31.5298,31.5123,31.5298,25700.0
2012-07-26 15:35:00,54.06,54.09,54.04,54.08,43100.0,31.5298,31.5473,31.5181,31.5414,43100.0
2012-07-26 15:40:00,54.08,54.16,54.08,54.14,54800.0,31.5414,31.5881,31.5414,31.5764,54800.0
2012-07-26 15:45:00,54.15,54.24,54.15,54.22,73600.0,31.5823,31.6348,31.5823,31.6231,73600.0
2012-07-26 15:50:00,54.22,54.24,54.17,54.24,69000.0,31.6231,31.6348,31.5939,31.6348,69000.0
2012-07-26 15:55:00,54.24,54.24,54.13,54.14,116500.0,31.6348,31.6348,31.5706,31.5764,116500.0
2012-07-27 09:30:00,54.3,54.44,53.95,54.43,52100.0,31.6697,31.7514,31.4656,31.7456,52100.0
2012-07-27 09:35:00,54.44,54.48,54.4,54.48,15200.0,31.7514,31.7747,31.7281,31.7747,15200.0
2012-07-27 09:40:00,54.48,54.49,54.35,54.38,10300.0,31.7747,31.7806,31.6989,31.7164,10300.0
2012-07-27 09:45:00,54.37,54.63,54.37,54.62,28300.0,31.7106,31.8622,31.7106,31.8564,28300.0
2012-07-27 09:50:00,54.61,54.67,54.58,54.59,28800.0,31.8506,31.8855,31.8331,31.8389,28800.0
2012-07-27 09:55:00,54.56,54.66,54.53,54.63,20500.0,31.8214,31.8797,31.8039,31.8622,20500.0
2012-07-27 10:00:00,54.63,54.66,54.61,54.62,14800.0,31.8622,31.8797,31.8506,31.8564,14800.0
2012-07-27 10:05:00,54.62,54.65,54.57,54.57,14100.0,31.8564,31.8739,31.8272,31.8272,14100.0
2012-07-27 10:10:00,54.56,54.6,54.52,54.59,12500.0,31.8214,31.8447,31.7981,31.8389,12500.0
2012-07-27 10:15:00,54.61,54.65,54.59,54.63,12400.0,31.8506,31.8739,31.8389,31.8622,12400.0
2012-07-27 10:20:00,54.62,54.67,54.62,54.63,9400.0,31.8564,31.8855,31.8564,31.8622,9400.0
2012-07-27 10:25:00,54.63,54.69,54.63,54.66,80400.0,31.8622,31.8972,31.8622,31.8797,80400.0
2012-07-27 10:30:00,54.67,54.73,54.67,54.72,45800.0,31.8855,31.9205,31.8855,31.9147,45800.0
2012-07-27 10:35:00,54.72,54.73,54.69,54.72,29900.0,31.9147,31.9205,31.8972,31.9147,29900.0
2012-07-27 10:40:00,54.71,54.73,54.68,54.68,25500.0,31.9089,31.9205,31.8914,31.8914,25500.0
2012-07-27 10:45:00,54.68,54.69,54.63,54.65,18300.0,31.8914,31.8972,31.8622,31.8739,18300.0
2012-07-27 10:50:00,54.66,54.67,54.55,54.56,34900.0,31.8797,31.8855,31.8156,31.8214,34900.0
2012-07-27 10:55:00,54.56,54.7,54.56,54.7,34400.0,31.8214,31.903,31.8214,31.903,34400.0
2012-07-27 11:00:00,54.71,54.77,54.71,54.74,22800.0,31.9089,31.9439,31.9089,31.9264,22800.0
2012-07-27 11:05:00,54.74,54.75,54.72,54.75,17000.0,31.9264,31.9322,31.9147,31.9322,17000.0
2012-07-27 11:10:00,54.75,54.76,54.68,54.71,19800.0,31.9322,31.938,31.8914,31.9089,19800.0
2012-07-27 11:15:00,54.71,54.8,54.71,54.79,12500.0,31.9089,31.9614,31.9089,31.9555,12500.0
2012-07-27 11:20:00,54.78,54.79,54.75,54.78,12200.0,31.9497,31.9555,31.9322,31.9497,12200.0
2012-07-27 11:25:00,54.78,54.78,54.73,54.77,8000.0,31.9497,31.9497,31.9205,31.9439,8000.0
2012-07-27 11:30:00,54.76,54.82,54.76,54.81,12600.0,31.938,31.973,31.938,31.9672,12600.0
2012-07-27 11:35:00,54.81,54.82,54.78,54.82,8500.0,31.9672,31.973,31.9497,31.973,8500.0
2012-07-27 11:40:00,54.8,54.82,54.75,54.75,21700.0,31.9614,31.973,31.9322,31.9322,21700.0
2012-07-27 11:45:00,54.74,54.84,54.74,54.84,28700.0,31.9264,31.9847,31.9264,31.9847,28700.0
2012-07-27 11:50:00,54.85,54.9,54.84,54.9,17300.0,31.9905,32.0197,31.9847,32.0197,17300.0
2012-07-27 11:55:00,54.89,54.9,54.85,54.88,10800.0,32.0139,32.0197,31.9905,32.008,10800.0
2012-07-27 12:00:00,54.88,54.93,54.85,54.88,19400.0,32.008,32.0372,31.9905,32.008,19400.0
2012-07-27 12:05:00,54.88,54.9,54.84,54.85,19300.0,32.008,32.0197,31.9847,31.9905,19300.0
2012-07-27 12:10:00,54.85,54.92,54.85,54.91,11000.0,31.9905,32.0314,31.9905,32.0255,11000.0
2012-07-27 12:15:00,54.91,54.91,54.85,54.86,8500.0,32.0255,32.0255,31.9905,31.9964,8500.0
2012-07-27 12:20:00,54.87,54.9,54.87,54.89,9900.0,32.0022,32.0197,32.0022,32.0139,9900.0
2012-07-27 12:25:00,54.89,54.9,54.88,54.89,9100.0,32.0139,32.0197,32.008,32.0139,9100.0
2012-07-27 12:30:00,54.88,54.89,54.84,54.84,15300.0,32.008,32.0139,31.9847,31.9847,15300.0
2012-07-27 12:35:00,54.83,54.86,54.8,54.82,21000.0,31.9789,31.9964,31.9614,31.973,21000.0
2012-07-27 12:40:00,54.82,54.82,54.81,54.82,5300.0,31.973,31.973,31.9672,31.973,5300.0
2012-07-27 12:45:00,54.81,54.82,54.8,54.8,3400.0,31.9672,31.973,31.9614,31.9614,3400.0
2012-07-27 12:50:00,54.8,54.82,54.79,54.81,8300.0,31.9614,31.973,31.9555,31.9672,8300.0
2012-07-27 12:55:00,54.81,54.82,54.79,54.8,5100.0,31.9672,31.973,31.9555,31.9614,5100.0
2012-07-27 13:00:00,54.8,54.82,54.78,54.8,10100.0,31.9614,31.973,31.9497,31.9614,10100.0
2012-07-27 13:05:00,54.81,54.82,54.75,54.75,8700.0,31.9672,31.973,31.9322,31.9322,8700.0
2012-07-27 13:10:00,54.74,54.76,54.74,54.76,5800.0,31.9264,31.938,31.9264,31.938,5800.0
2012-07-27 13:15:00,54.75,54.8,54.75,54.8,14600.0,31.9322,31.9614,31.9322,31.9614,14600.0
2012-07-27 13:20:00,54.8,54.83,54.79,54.82,8600.0,31.9614,31.9789,31.9555,31.973,8600.0
2012-07-27 13:25:00,54.83,55.1,54.83,55.08,85300.0,31.9789,32.1363,31.9789,32.1247,85300.0
2012-07-27 13:30:00,55.08,55.13,54.98,54.99,28100.0,32.1247,32.1538,32.0663,32.0722,28100.0
2012-07-27 13:35:00,55.0,55.17,55.0,55.1,22400.0,32.078,32.1772,32.078,32.1363,22400.0
2012-07-27 13:40:00,55.11,55.14,55.04,55.04,24900.0,32.1422,32.1597,32.1013,32.1013,24900.0
2012-07-27 13:45:00,55.04,55.05,54.95,54.95,19600.0,32.1013,32.1072,32.0489,32.0489,19600.0
2012-07-27 13:50:00,54.95,55.06,54.94,55.05,11200.0,32.0489,32.113,32.043,32.1072,11200.0
2012-07-27 13:55:00,55.05,55.06,54.98,54.99,12200.0,32.1072,32.113,32.0663,32.0722,12200.0
2012-07-27 14:00:00,54.99,55.01,54.96,54.99,20200.0,32.0722,32.0838,32.0547,32.0722,20200.0
2012-07-27 14:05:00,54.98,55.01,54.94,54.94,10900.0,32.0663,32.0838,32.043,32.043,10900.0
2012-07-27 14:10:00,54.96,54.96,54.88,54.88,7300.0,32.0547,32.0547,32.008,32.008,7300.0
2012-07-27 14:15:00,54.88,54.91,54.86,54.87,11900.0,32.008,32.0255,31.9964,32.0022,11900.0
2012-07-27 14:20:00,54.86,54.89,54.81,54.84,9100.0,31.9964,32.0139,31.9672,31.9847,9100.0
2012-07-27 14:25:00,54.84,54.86,54.83,54.85,6800.0,31.9847,31.9964,31.9789,31.9905,6800.0
2012-07-27 14:30:00,54.86,54.88,54.83,54.88,9200.0,31.9964,32.008,31.9789,32.008,9200.0
2012-07-27 14:35:00,54.87,54.88,54.85,54.86,5000.0,32.0022,32.008,31.9905,31.9964,5000.0
2012-07-27 14:40:00,54.86,54.94,54.84,54.9,12000.0,31.9964,32.043,31.9847,32.0197,12000.0
2012-07-27 14:45:00,54.9,54.91,54.88,54.89,9700.0,32.0197,32.0255,32.008,32.0139,9700.0
2012-07-27 14:50:00,54.89,54.9,54.88,54.9,13200.0,32.0139,32.0197,32.008,32.0197,13200.0
2012-07-27 14:55:00,54.91,54.93,54.88,54.89,12600.0,32.0255,32.0372,32.008,32.0139,12600.0
2012-07-27 15:00:00,54.88,54.92,54.87,54.91,19700.0,32.008,32.0314,32.0022,32.0255,19700.0
2012-07-27 15:05:00,54.91,54.98,54.9,54.98,19600.0,32.0255,32.0663,32.0197,32.0663,19600.0
2012-07-27 15:10:00,54.98,54.99,54.91,54.91,24700.0,32.0663,32.0722,32.0255,32.0255,24700.0
2012-07-27 15:15:00,54.91,54.95,54.9,54.92,22800.0,32.0255,32.0489,32.0197,32.0314,22800.0
2012-07-27 15:20:00,54.91,54.92,54.89,54.9,21100.0,32.0255,32.0314,32.0139,32.0197,21100.0
2012-07-27 15:25:00,54.9,54.95,54.88,54.94,27100.0,32.0197,32.0489,32.008,32.043,27100.0
2012-07-27 15:30:00,54.94,55.02,54.94,55.01,43900.0,32.043,32.0897,32.043,32.0838,43900.0
2012-07-27 15:35:00,55.01,55.01,54.95,54.96,29300.0,32.0838,32.0838,32.0489,32.0547,29300.0
2012-07-27 15:40:00,54.97,54.99,54.92,54.98,36600.0,32.0605,32.0722,32.0314,32.0663,36600.0
2012-07-27 15:45:00,54.98,55.03,54.98,55.01,56200.0,32.0663,32.0955,32.0663,32.0838,56200.0
2012-07-27 15:50:00,55.01,55.02,54.91,54.95,69100.0,32.0838,32.0897,32.0255,32.0489,69100.0
2012-07-27 15:55:00,54.96,55.01,54.92,54.97,151400.0,32.0547,32.0838,32.0314,32.0605,151400.0
2012-07-30 09:30:00,54.81,54.93,54.81,54.86,26800.0,31.9672,32.0372,31.9672,31.9964,26800.0
2012-07-30 09:35:00,54.88,54.88,54.7,54.7,14600.0,32.008,32.008,31.903,31.903,14600.0
2012-07-30 09:40:00,54.7,54.7,54.57,54.6,34600.0,31.903,31.903,31.8272,31.8447,34600.0
2012-07-30 09:45:00,54.6,54.6,54.44,54.48,34300.0,31.8447,31.8447,31.7514,31.7747,34300.0
2012-07-30 09:50:00,54.5,54.75,54.5,54.75,12200.0,31.7864,31.9322,31.7864,31.9322,12200.0
2012-07-30 09:55:00,54.76,54.79,54.68,54.68,28700.0,31.938,31.9555,31.8914,31.8914,28700.0
2012-07-30 10:00:00,54.7,54.72,54.67,54.71,11000.0,31.903,31.9147,31.8855,31.9089,11000.0
2012-07-30 10:05:00,54.72,54.87,54.72,54.86,11800.0,31.9147,32.0022,31.9147,31.9964,11800.0
2012-07-30 10:10:00,54.85,54.97,54.85,54.96,11200.0,31.9905,32.0605,31.9905,32.0547,11200.0
2012-07-30 10:15:00,54.95,55.05,54.9,55.05,23400.0,32.0489,32.1072,32.0197,32.1072,23400.0
2012-07-30 10:20:00,55.05,55.08,55.02,55.04,16700.0,32.1072,32.1247,32.0897,32.1013,16700.0
2012-07-30 10:25:00,55.04,55.08,55.02,55.07,15100.0,32.1013,32.1247,32.0897,32.1188,15100.0
2012-07-30 10:30:00,55.07,55.11,55.03,55.11,20900.0,32.1188,32.1422,32.0955,32.1422,20900.0
2012-07-30 10:35:00,55.1,55.14,54.98,54.99,28100.0,32.1363,32.1597,32.0663,32.0722,28100.0
2012-07-30 10:40:00,55.0,55.01,54.96,55.01,21800.0,32.078,32.0838,32.0547,32.0838,21800.0
2012-07-30 10:45:00,55.01,55.04,54.98,54.99,11900.0,32.0838,32.1013,32.0663,32.0722,11900.0
2012-07-30 10:50:00,55.01,55.03,54.99,55.03,8500.0,32.0838,32.0955,32.0722,32.0955,8500.0
2012-07-30 10:55:00,55.03,55.05,54.97,54.98,28400.0,32.0955,32.1072,32.0605,32.0663,28400.0
2012-07-30 11:00:00,54.98,55.02,54.98,55.0,11200.0,32.0663,32.0897,32.0663,32.078,11200.0
2012-07-30 11:05:00,55.0,55.01,54.97,54.98,19700.0,32.078,32.0838,32.0605,32.0663,19700.0
2012-07-30 11:10:00,54.98,55.05,54.98,55.0,19000.0,32.0663,32.1072,32.0663,32.078,19000.0
2012-07-30 11:15:00,55.0,55.01,54.96,54.96,17600.0,32.078,32.0838,32.0547,32.0547,17600.0
2012-07-30 11:20:00,54.97,54.97,54.92,54.92,18000.0,32.0605,32.0605,32.0314,32.0314,18000.0
2012-07-30 11:25:00,54.92,54.94,54.9,54.94,10700.0,32.0314,32.043,32.0197,32.043,10700.0
2012-07-30 11:30:00,54.94,54.94,54.86,54.86,11000.0,32.043,32.043,31.9964,31.9964,11000.0
2012-07-30 11:35:00,54.85,54.88,54.83,54.83,14600.0,31.9905,32.008,31.9789,31.9789,14600.0
2012-07-30 11:40:00,54.83,54.83,54.78,54.8,58100.0,31.9789,31.9789,31.9497,31.9614,58100.0
2012-07-30 11:45:00,54.8,54.97,54.8,54.93,41600.0,31.9614,32.0605,31.9614,32.0372,41600.0
2012-07-30 11:50:00,54.92,54.93,54.89,54.93,15900.0,32.0314,32.0372,32.0139,32.0372,15900.0
2012-07-30 11:55:00,54.92,54.95,54.91,54.93,8800.0,32.0314,32.0489,32.0255,32.0372,8800.0
2012-07-30 12:00:00,54.93,54.93,54.88,54.91,15200.0,32.0372,32.0372,32.008,32.0255,15200.0
2012-07-30 12:05:00,54.91,54.98,54.9,54.96,9500.0,32.0255,32.0663,32.0197,32.0547,9500.0
2012-07-30 12:10:00,54.96,54.99,54.95,54.96,7400.0,32.0547,32.0722,32.0489,32.0547,7400.0
2012-07-30 12:15:00,54.96,54.98,54.91,54.92,11100.0,32.0547,32.0663,32.0255,32.0314,11100.0
2012-07-30 12:20:00,54.93,54.93,54.88,54.93,13800.0,32.0372,32.0372,32.008,32.0372,13800.0
2012-07-30 12:25:00,54.93,54.94,54.92,54.92,9100.0,32.0372,32.043,32.0314,32.0314,9100.0
2012-07-30 12:30:00,54.93,54.93,54.91,54.91,11500.0,32.0372,32.0372,32.0255,32.0255,11500.0
2012-07-30 12:35:00,54.91,54.96,54.91,54.96,13700.0,32.0255,32.0547,32.0255,32.0547,13700.0
2012-07-30 12:40:00,54.96,54.98,54.94,54.94,8400.0,32.0547,32.0663,32.043,32.043,8400.0
2012-07-30 12:45:00,54.93,54.94,54.88,54.91,12400.0,32.0372,32.043,32.008,32.0255,12400.0
2012-07-30 12:50:00,54.92,54.92,54.9,54.9,3000.0,32.0314,32.0314,32.0197,32.0197,3000.0
2012-07-30 12:55:00,54.9,55.0,54.9,54.99,16000.0,32.0197,32.078,32.0197,32.0722,16000.0
2012-07-30 13:00:00,54.99,54.99,54.92,54.94,11800.0,32.0722,32.0722,32.0314,32.043,11800.0
2012-07-30 13:05:00,54.95,55.01,54.94,55.01,8400.0,32.0489,32.0838,32.043,32.0838,8400.0
2012-07-30 13:10:00,55.01,55.01,54.96,54.96,5400.0,32.0838,32.0838,32.0547,32.0547,5400.0
2012-07-30 13:15:00,54.96,55.0,54.95,55.0,9800.0,32.0547,32.078,32.0489,32.078,9800.0
2012-07-30 13:20:00,54.99,55.05,54.99,55.05,8000.0,32.0722,32.1072,32.0722,32.1072,8000.0
2012-07-30 13:25:00,55.05,55.06,54.99,55.01,9300.0,32.1072,32.113,32.0722,32.0838,9300.0
2012-07-30 13:30:00,55.0,55.05,55.0,55.05,8900.0,32.078,32.1072,32.078,32.1072,8900.0
2012-07-30 13:35:00,55.03,55.05,54.98,54.98,12400.0,32.0955,32.1072,32.0663,32.0663,12400.0
2012-07-30 13:40:00,54.97,55.0,54.97,54.98,10500.0,32.0605,32.078,32.0605,32.0663,10500.0
2012-07-30 13:45:00,54.99,55.01,54.98,54.98,9400.0,32.0722,32.0838,32.0663,32.0663,9400.0
2012-07-30 13:50:00,54.98,54.98,54.95,54.97,8600.0,32.0663,32.0663,32.0489,32.0605,8600.0
2012-07-30 13:55:00,54.96,54.96,54.93,54.94,7500.0,32.0547,32.0547,32.0372,32.043,7500.0
2012-07-30 14:00:00,54.94,55.01,54.9,54.98,52100.0,32.043,32.0838,32.0197,32.0663,52100.0
2012-07-30 14:05:00,54.99,55.0,54.97,54.98,7200.0,32.0722,32.078,32.0605,32.0663,7200.0
2012-07-30 14:10:00,54.98,55.01,54.96,55.0,10700.0,32.0663,32.0838,32.0547,32.078,10700.0
2012-07-30 14:15:00,55.0,55.01,54.98,55.0,9700.0,32.078,32.0838,32.0663,32.078,9700.0
2012-07-30 14:20:00,54.99,55.03,54.98,55.01,10800.0,32.0722,32.0955,32.0663,32.0838,10800.0
2012-07-30 14:25:00,55.02,55.03,55.0,55.01,11200.0,32.0897,32.0955,32.078,32.0838,11200.0
2012-07-30 14:30:00,55.01,55.03,55.0,55.0,5800.0,32.0838,32.0955,32.078,32.078,5800.0
2012-07-30 14:35:00,55.01,55.01,54.98,54.99,11000.0,32.0838,32.0838,32.0663,32.0722,11000.0
2012-07-30 14:40:00,54.98,55.05,54.98,55.01,14300.0,32.0663,32.1072,32.0663,32.0838,14300.0
2012-07-30 14:45:00,55.02,55.03,54.99,54.99,6300.0,32.0897,32.0955,32.0722,32.0722,6300.0
2012-07-30 14:50:00,54.99,55.0,54.99,54.99,7500.0,32.0722,32.078,32.0722,32.0722,7500.0
2012-07-30 14:55:00,55.0,55.01,54.99,55.0,8800.0,32.078,32.0838,32.0722,32.078,8800.0
2012-07-30 15:00:00,55.0,55.01,54.99,55.01,7700.0,32.078,32.0838,32.0722,32.0838,7700.0
2012-07-30 15:05:00,55.01,55.03,55.0,55.03,16500.0,32.0838,32.0955,32.078,32.0955,16500.0
2012-07-30 15:10:00,55.03,55.03,54.97,54.97,21800.0,32.0955,32.0955,32.0605,32.0605,21800.0
2012-07-30 15:15:00,54.97,54.99,54.97,54.98,13300.0,32.0605,32.0722,32.0605,32.0663,13300.0
2012-07-30 15:20:00,54.98,54.99,54.96,54.97,9700.0,32.0663,32.0722,32.0547,32.0605,9700.0
2012-07-30 15:25:00,54.98,54.98,54.96,54.98,18200.0,32.0663,32.0663,32.0547,32.0663,18200.0
2012-07-30 15:30:00,54.98,55.03,54.97,54.97,17000.0,32.0663,32.0955,32.0605,32.0605,17000.0
2012-07-30 15:35:00,54.97,54.98,54.9,54.92,32400.0,32.0605,32.0663,32.0197,32.0314,32400.0
2012-07-30 15:40:00,54.92,54.97,54.91,54.94,34500.0,32.0314,32.0605,32.0255,32.043,34500.0
2012-07-30 15:45:00,54.94,54.95,54.9,54.9,35900.0,32.043,32.0489,32.0197,32.0197,35900.0
2012-07-30 15:50:00,54.9,54.93,54.9,54.92,64700.0,32.0197,32.0372,32.0197,32.0314,64700.0
2012-07-30 15:55:00,54.92,54.93,54.91,54.92,67300.0,32.0314,32.0372,32.0255,32.0314,67300.0
2012-07-31 09:30:00,54.96,55.1,54.92,55.1,43500.0,32.0547,32.1363,32.0314,32.1363,43500.0
2012-07-31 09:35:00,55.08,55.08,54.99,55.04,14000.0,32.1247,32.1247,32.0722,32.1013,14000.0
2012-07-31 09:40:00,55.02,55.09,55.01,55.02,21300.0,32.0897,32.1305,32.0838,32.0897,21300.0
2012-07-31 09:45:00,55.01,55.06,54.98,55.03,26500.0,32.0838,32.113,32.0663,32.0955,26500.0
2012-07-31 09:50:00,55.02,55.1,54.95,54.95,59000.0,32.0897,32.1363,32.0489,32.0489,59000.0
2012-07-31 09:55:00,54.94,55.01,54.94,54.99,27600.0,32.043,32.0838,32.043,32.0722,27600.0
2012-07-31 10:00:00,55.0,55.04,54.76,54.87,109100.0,32.078,32.1013,31.938,32.0022,109100.0
2012-07-31 10:05:00,54.87,55.05,54.87,55.04,87600.0,32.0022,32.1072,32.0022,32.1013,87600.0
2012-07-31 10:10:00,55.03,55.04,54.91,54.91,60700.0,32.0955,32.1013,32.0255,32.0255,60700.0
2012-07-31 10:15:00,54.91,54.93,54.79,54.79,37200.0,32.0255,32.0372,31.9555,31.9555,37200.0
2012-07-31 10:20:00,54.81,54.82,54.73,54.78,23100.0,31.9672,31.973,31.9205,31.9497,23100.0
2012-07-31 10:25:00,54.78,54.8,54.7,54.7,18400.0,31.9497,31.9614,31.903,31.903,18400.0
2012-07-31 10:30:00,54.71,54.85,54.71,54.84,40400.0,31.9089,31.9905,31.9089,31.9847,40400.0
2012-07-31 10:35:00,54.83,54.83,54.72,54.72,20300.0,31.9789,31.9789,31.9147,31.9147,20300.0
2012-07-31 10:40:00,54.73,54.74,54.7,54.71,22500.0,31.9205,31.9264,31.903,31.9089,22500.0
2012-07-31 10:45:00,54.71,54.71,54.64,54.65,17500.0,31.9089,31.9089,31.868,31.8739,17500.0
2012-07-31 10:50:00,54.66,54.67,54.58,54.58,48100.0,31.8797,31.8855,31.8331,31.8331,48100.0
2012-07-31 10:55:00,54.58,54.59,54.53,54.54,26500.0,31.8331,31.8389,31.8039,31.8097,26500.0
2012-07-31 11:00:00,54.55,54.59,54.53,54.58,25200.0,31.8156,31.8389,31.8039,31.8331,25200.0
2012-07-31 11:05:00,54.59,54.6,54.56,54.59,20000.0,31.8389,31.8447,31.8214,31.8389,20000.0
2012-07-31 11:10:00,54.59,54.64,54.54,54.6,43600.0,31.8389,31.868,31.8097,31.8447,43600.0
2012-07-31 11:15:00,54.6,54.62,54.56,54.59,30400.0,31.8447,31.8564,31.8214,31.8389,30400.0
2012-07-31 11:20:00,54.59,54.61,54.58,54.58,15300.0,31.8389,31.8506,31.8331,31.8331,15300.0
2012-07-31 11:25:00,54.58,54.63,54.56,54.57,30100.0,31.8331,31.8622,31.8214,31.8272,30100.0
2012-07-31 11:30:00,54.57,54.58,54.52,54.53,25500.0,31.8272,31.8331,31.7981,31.8039,25500.0
2012-07-31 11:35:00,54.53,54.55,54.5,54.55,28600.0,31.8039,31.8156,31.7864,31.8156,28600.0
2012-07-31 11:40:00,54.55,54.55,54.52,54.53,13900.0,31.8156,31.8156,31.7981,31.8039,13900.0
2012-07-31 11:45:00,54.53,54.55,54.51,54.52,13700.0,31.8039,31.8156,31.7922,31.7981,13700.0
2012-07-31 11:50:00,54.51,54.53,54.47,54.48,20400.0,31.7922,31.8039,31.7689,31.7747,20400.0
2012-07-31 11:55:00,54.49,54.49,54.41,54.45,14600.0,31.7806,31.7806,31.7339,31.7572,14600.0
2012-07-31 12:00:00,54.44,54.56,54.42,54.55,40200.0,31.7514,31.8214,31.7397,31.8156,40200.0
2012-07-31 12:05:00,54.55,54.62,54.54,54.6,19800.0,31.8156,31.8564,31.8097,31.8447,19800.0
2012-07-31 12:10:00,54.61,54.61,54.52,54.58,26600.0,31.8506,31.8506,31.7981,31.8331,26600.0
2012-07-31 12:15:00,54.59,54.6,54.54,54.54,21300.0,31.8389,31.8447,31.8097,31.8097,21300.0
2012-07-31 12:20:00,54.55,54.56,54.47,54.5,26600.0,31.8156,31.8214,31.7689,31.7864,26600.0
2012-07-31 12:25:00,54.51,54.56,54.5,54.56,11500.0,31.7922,31.8214,31.7864,31.8214,11500.0
2012-07-31 12:30:00,54.57,54.57,54.54,54.57,15800.0,31.8272,31.8272,31.8097,31.8272,15800.0
2012-07-31 12:35:00,54.58,54.63,54.58,54.63,15600.0,31.8331,31.8622,31.8331,31.8622,15600.0
2012-07-31 12:40:00,54.63,54.63,54.6,54.6,12600.0,31.8622,31.8622,31.8447,31.8447,12600.0
2012-07-31 12:45:00,54.61,54.64,54.6,54.64,13300.0,31.8506,31.868,31.8447,31.868,13300.0
2012-07-31 12:50:00,54.65,54.7,54.64,54.65,19900.0,31.8739,31.903,31.868,31.8739,19900.0
2012-07-31 12:55:00,54.65,54.67,54.63,54.64,24400.0,31.8739,31.8855,31.8622,31.868,24400.0
2012-07-31 13:00:00,54.63,54.68,54.6,54.68,16100.0,31.8622,31.8914,31.8447,31.8914,16100.0
2012-07-31 13:05:00,54.67,54.71,54.64,54.65,16500.0,31.8855,31.9089,31.868,31.8739,16500.0
2012-07-31 13:10:00,54.65,54.65,54.57,54.57,13800.0,31.8739,31.8739,31.8272,31.8272,13800.0
2012-07-31 13:15:00,54.58,54.58,54.51,54.51,13100.0,31.8331,31.8331,31.7922,31.7922,13100.0
2012-07-31 13:20:00,54.51,54.52,54.46,54.47,12700.0,31.7922,31.7981,31.7631,31.7689,12700.0
2012-07-31 13:25:00,54.46,54.54,54.46,54.54,16000.0,31.7631,31.8097,31.7631,31.8097,16000.0
2012-07-31 13:30:00,54.54,54.54,54.49,54.49,6800.0,31.8097,31.8097,31.7806,31.7806,6800.0
2012-07-31 13:35:00,54.49,54.5,54.46,54.49,17000.0,31.7806,31.7864,31.7631,31.7806,17000.0
2012-07-31 13:40:00,54.49,54.53,54.48,54.48,12400.0,31.7806,31.8039,31.7747,31.7747,12400.0
2012-07-31 13:45:00,54.49,54.49,54.45,54.45,6700.0,31.7806,31.7806,31.7572,31.7572,6700.0
2012-07-31 13:50:00,54.45,54.46,54.42,54.42,9500.0,31.7572,31.7631,31.7397,31.7397,9500.0
2012-07-31 13:55:00,54.41,54.41,54.37,54.37,13900.0,31.7339,31.7339,31.7106,31.7106,13900.0
2012-07-31 14:00:00,54.36,54.42,54.36,54.42,20300.0,31.7047,31.7397,31.7047,31.7397,20300.0
2012-07-31 14:05:00,54.42,54.43,54.41,54.42,13100.0,31.7397,31.7456,31.7339,31.7397,13100.0
2012-07-31 14:10:00,54.42,54.43,54.41,54.41,16000.0,31.7397,31.7456,31.7339,31.7339,16000.0
2012-07-31 14:15:00,54.41,54.48,54.41,54.48,19100.0,31.7339,31.7747,31.7339,31.7747,19100.0
2012-07-31 14:20:00,54.48,54.49,54.47,54.49,11800.0,31.7747,31.7806,31.7689,31.7806,11800.0
2012-07-31 14:25:00,54.5,54.53,54.46,54.48,29700.0,31.7864,31.8039,31.7631,31.7747,29700.0
2012-07-31 14:30:00,54.49,54.52,54.48,54.49,15900.0,31.7806,31.7981,31.7747,31.7806,15900.0
2012-07-31 14:35:00,54.49,54.5,54.47,54.5,14900.0,31.7806,31.7864,31.7689,31.7864,14900.0
2012-07-31 14:40:00,54.5,54.5,54.47,54.48,7800.0,31.7864,31.7864,31.7689,31.7747,7800.0
2012-07-31 14:45:00,54.48,54.48,54.45,54.47,21800.0,31.7747,31.7747,31.7572,31.7689,21800.0
2012-07-31 14:50:00,54.46,54.48,54.46,54.48,6600.0,31.7631,31.7747,31.7631,31.7747,6600.0
2012-07-31 14:55:00,54.48,54.48,54.4,54.4,22400.0,31.7747,31.7747,31.7281,31.7281,22400.0
2012-07-31 15:00:00,54.4,54.4,54.37,54.4,16900.0,31.7281,31.7281,31.7106,31.7281,16900.0
2012-07-31 15:05:00,54.4,54.41,54.39,54.41,22200.0,31.7281,31.7339,31.7222,31.7339,22200.0
2012-07-31 15:10:00,54.41,54.41,54.39,54.39,15700.0,31.7339,31.7339,31.7222,31.7222,15700.0
2012-07-31 15:15:00,54.39,54.42,54.38,54.41,21300.0,31.7222,31.7397,31.7164,31.7339,21300.0
2012-07-31 15:20:00,54.42,54.42,54.39,54.41,17900.0,31.7397,31.7397,31.7222,31.7339,17900.0
2012-07-31 15:25:00,54.41,54.47,54.41,54.47,12900.0,31.7339,31.7689,31.7339,31.7689,12900.0
2012-07-31 15:30:00,54.47,54.48,54.4,54.41,24600.0,31.7689,31.7747,31.7281,31.7339,24600.0
2012-07-31 15:35:00,54.4,54.41,54.36,54.37,27200.0,31.7281,31.7339,31.7047,31.7106,27200.0
2012-07-31 15:40:00,54.38,54.41,54.36,54.41,47300.0,31.7164,31.7339,31.7047,31.7339,47300.0
2012-07-31 15:45:00,54.4,54.41,54.35,54.36,65500.0,31.7281,31.7339,31.6989,31.7047,65500.0
2012-07-31 15:50:00,54.36,54.37,54.33,54.34,47200.0,31.7047,31.7106,31.6872,31.6931,47200.0
2012-07-31 15:55:00,54.34,54.35,54.27,54.27,174200.0,31.6931,31.6989,31.6523,31.6523,174200.0
2012-08-01 09:30:00,54.35,54.35,54.08,54.2,38200.0,31.6989,31.6989,31.5414,31.6114,38200.0
2012-08-01 09:35:00,54.2,54.51,54.13,54.49,54100.0,31.6114,31.7922,31.5706,31.7806,54100.0
2012-08-01 09:40:00,54.46,54.46,54.36,54.41,21500.0,31.7631,31.7631,31.7047,31.7339,21500.0
2012-08-01 09:45:00,54.4,54.49,54.33,54.34,14200.0,31.7281,31.7806,31.6872,31.6931,14200.0
2012-08-01 09:50:00,54.36,54.38,54.33,54.37,13000.0,31.7047,31.7164,31.6872,31.7106,13000.0
2012-08-01 09:55:00,54.35,55.62,54.2,55.03,123400.0,31.6989,32.4396,31.6114,32.0955,123400.0
2012-08-01 10:00:00,54.99,55.57,54.62,55.03,178900.0,32.0722,32.4105,31.8564,32.0955,178900.0
2012-08-01 10:05:00,55.08,55.13,54.66,54.76,29300.0,32.1247,32.1538,31.8797,31.938,29300.0
2012-08-01 10:10:00,54.7,54.78,54.56,54.73,23900.0,31.903,31.9497,31.8214,31.9205,23900.0
2012-08-01 10:15:00,54.74,54.94,54.71,54.93,40000.0,31.9264,32.043,31.9089,32.0372,40000.0
2012-08-01 10:20:00,54.92,55.21,54.89,55.21,35100.0,32.0314,32.2005,32.0139,32.2005,35100.0
2012-08-01 10:25:00,55.17,55.2,55.01,55.09,44500.0,32.1772,32.1947,32.0838,32.1305,44500.0
2012-08-01 10:30:00,55.07,55.09,54.93,54.95,37500.0,32.1188,32.1305,32.0372,32.0489,37500.0
2012-08-01 10:35:00,54.94,54.97,54.75,54.78,16600.0,32.043,32.0605,31.9322,31.9497,16600.0
2012-08-01 10:40:00,54.79,54.9,54.7,54.7,20200.0,31.9555,32.0197,31.903,31.903,20200.0
2012-08-01 10:45:00,54.74,54.79,54.67,54.67,17900.0,31.9264,31.9555,31.8855,31.8855,17900.0
2012-08-01 10:50:00,54.67,54.71,54.57,54.7,9700.0,31.8855,31.9089,31.8272,31.903,9700.0
2012-08-01 10:55:00,54.7,54.73,54.64,54.69,13600.0,31.903,31.9205,31.868,31.8972,13600.0
2012-08-01 11:00:00,54.68,54.73,54.59,54.71,18100.0,31.8914,31.9205,31.8389,31.9089,18100.0
2012-08-01 11:05:00,54.76,54.79,54.72,54.73,11900.0,31.938,31.9555,31.9147,31.9205,11900.0
2012-08-01 11:10:00,54.74,54.77,54.69,54.71,10300.0,31.9264,31.9439,31.8972,31.9089,10300.0
2012-08-01 11:15:00,54.71,54.73,54.69,54.71,11300.0,31.9089,31.9205,31.8972,31.9089,11300.0
2012-08-01 11:20:00,54.71,54.72,54.64,54.67,10800.0,31.9089,31.9147,31.868,31.8855,10800.0
2012-08-01 11:25:00,54.68,54.7,54.61,54.65,11900.0,31.8914,31.903,31.8506,31.8739,11900.0
2012-08-01 11:30:00,54.64,54.64,54.55,54.57,30900.0,31.868,31.868,31.8156,31.8272,30900.0
2012-08-01 11:35:00,54.57,54.72,54.57,54.7,15400.0,31.8272,31.9147,31.8272,31.903,15400.0
2012-08-01 11:40:00,54.7,54.9,54.7,54.88,25600.0,31.903,32.0197,31.903,32.008,25600.0
2012-08-01 11:45:00,54.88,54.91,54.84,54.85,17600.0,32.008,32.0255,31.9847,31.9905,17600.0
2012-08-01 11:50:00,54.85,54.88,54.8,54.82,13700.0,31.9905,32.008,31.9614,31.973,13700.0
2012-08-01 11:55:00,54.82,54.9,54.81,54.84,10600.0,31.973,32.0197,31.9672,31.9847,10600.0
2012-08-01 12:00:00,54.84,54.93,54.79,54.88,13700.0,31.9847,32.0372,31.9555,32.008,13700.0
2012-08-01 12:05:00,54.9,54.9,54.83,54.84,8900.0,32.0197,32.0197,31.9789,31.9847,8900.0
2012-08-01 12:10:00,54.82,54.85,54.62,54.65,14800.0,31.973,31.9905,31.8564,31.8739,14800.0
2012-08-01 12:15:00,54.64,54.66,54.56,54.59,15600.0,31.868,31.8797,31.8214,31.8389,15600.0
2012-08-01 12:20:00,54.58,54.58,54.47,54.48,15100.0,31.8331,31.8331,31.7689,31.7747,15100.0
2012-08-01 12:25:00,54.48,54.48,54.34,54.36,16200.0,31.7747,31.7747,31.6931,31.7047,16200.0
2012-08-01 12:30:00,54.36,54.39,54.3,54.35,26000.0,31.7047,31.7222,31.6697,31.6989,26000.0
2012-08-01 12:35:00,54.36,54.46,54.36,54.46,18900.0,31.7047,31.7631,31.7047,31.7631,18900.0
2012-08-01 12:40:00,54.46,54.46,54.31,54.33,19700.0,31.7631,31.7631,31.6756,31.6872,19700.0
2012-08-01 12:45:00,54.34,54.4,54.33,54.39,15800.0,31.6931,31.7281,31.6872,31.7222,15800.0
2012-08-01 12:50:00,54.39,54.41,54.38,54.39,14600.0,31.7222,31.7339,31.7164,31.7222,14600.0
2012-08-01 12:55:00,54.38,54.43,54.38,54.39,13900.0,31.7164,31.7456,31.7164,31.7222,13900.0
2012-08-01 13:00:00,54.38,54.38,54.33,54.35,19700.0,31.7164,31.7164,31.6872,31.6989,19700.0
2012-08-01 13:05:00,54.35,54.44,54.35,54.44,18700.0,31.6989,31.7514,31.6989,31.7514,18700.0
2012-08-01 13:10:00,54.44,54.44,54.4,54.41,19300.0,31.7514,31.7514,31.7281,31.7339,19300.0
2012-08-01 13:15:00,54.41,54.51,54.4,54.5,13000.0,31.7339,31.7922,31.7281,31.7864,13000.0
2012-08-01 13:20:00,54.5,54.64,54.5,54.64,13000.0,31.7864,31.868,31.7864,31.868,13000.0
2012-08-01 13:25:00,54.63,54.64,54.58,54.61,10500.0,31.8622,31.868,31.8331,31.8506,10500.0
2012-08-01 13:30:00,54.61,54.61,54.51,54.53,13000.0,31.8506,31.8506,31.7922,31.8039,13000.0
2012-08-01 13:35:00,54.54,54.54,54.51,54.52,10900.0,31.8097,31.8097,31.7922,31.7981,10900.0
2012-08-01 13:40:00,54.52,54.54,54.51,54.54,9900.0,31.7981,31.8097,31.7922,31.8097,9900.0
2012-08-01 13:45:00,54.54,54.57,54.53,54.54,11600.0,31.8097,31.8272,31.8039,31.8097,11600.0
2012-08-01 13:50:00,54.53,54.53,54.45,54.45,10200.0,31.8039,31.8039,31.7572,31.7572,10200.0
2012-08-01 13:55:00,54.44,54.44,54.26,54.26,21900.0,31.7514,31.7514,31.6464,31.6464,21900.0
2012-08-01 14:00:00,54.26,54.29,54.21,54.24,24900.0,31.6464,31.6639,31.6173,31.6348,24900.0
2012-08-01 14:05:00,54.24,54.41,54.19,54.36,39600.0,31.6348,31.7339,31.6056,31.7047,39600.0
2012-08-01 14:10:00,54.34,54.42,54.11,54.2,24900.0,31.6931,31.7397,31.5589,31.6114,24900.0
2012-08-01 14:15:00,54.18,54.21,53.88,53.98,50200.0,31.5998,31.6173,31.4248,31.4831,50200.0
2012-08-01 14:20:00,54.0,54.22,53.99,54.16,38000.0,31.4948,31.6231,31.4889,31.5881,38000.0
2012-08-01 14:25:00,54.16,54.23,54.05,54.23,21900.0,31.5881,31.6289,31.5239,31.6289,21900.0
2012-08-01 14:30:00,54.23,54.28,54.2,54.26,21400.0,31.6289,31.6581,31.6114,31.6464,21400.0
2012-08-01 14:35:00,54.26,54.34,54.25,54.25,20800.0,31.6464,31.6931,31.6406,31.6406,20800.0
2012-08-01 14:40:00,54.25,54.32,54.22,54.26,23300.0,31.6406,31.6814,31.6231,31.6464,23300.0
2012-08-01 14:45:00,54.26,54.28,54.13,54.22,17600.0,31.6464,31.6581,31.5706,31.6231,17600.0
2012-08-01 14:50:00,54.23,54.25,54.16,54.17,16500.0,31.6289,31.6406,31.5881,31.5939,16500.0
2012-08-01 14:55:00,54.17,54.22,54.17,54.2,22000.0,31.5939,31.6231,31.5939,31.6114,22000.0
2012-08-01 15:00:00,54.21,54.23,54.17,54.17,19300.0,31.6173,31.6289,31.5939,31.5939,19300.0
2012-08-01 15:05:00,54.18,54.32,54.16,54.18,30600.0,31.5998,31.6814,31.5881,31.5998,30600.0
2012-08-01 15:10:00,54.19,54.2,54.13,54.13,21500.0,31.6056,31.6114,31.5706,31.5706,21500.0
2012-08-01 15:15:00,54.14,54.22,54.1,54.21,28300.0,31.5764,31.6231,31.5531,31.6173,28300.0
2012-08-01 15:20:00,54.19,54.32,54.18,54.32,18400.0,31.6056,31.6814,31.5998,31.6814,18400.0
2012-08-01 15:25:00,54.33,54.35,54.32,54.34,25800.0,31.6872,31.6989,31.6814,31.6931,25800.0
2012-08-01 15:30:00,54.33,54.34,54.11,54.13,50900.0,31.6872,31.6931,31.5589,31.5706,50900.0
2012-08-01 15:35:00,54.14,54.18,54.11,54.16,48500.0,31.5764,31.5998,31.5589,31.5881,48500.0
2012-08-01 15:40:00,54.16,54.19,54.1,54.18,46100.0,31.5881,31.6056,31.5531,31.5998,46100.0
2012-08-01 15:45:00,54.19,54.3,54.19,54.24,66100.0,31.6056,31.6697,31.6056,31.6348,66100.0
2012-08-01 15:50:00,54.24,54.24,54.08,54.1,80000.0,31.6348,31.6348,31.5414,31.5531,80000.0
2012-08-01 15:55:00,54.11,54.17,54.1,54.12,38200.0,31.5589,31.5939,31.5531,31.5648,38200.0
2012-08-02 09:30:00,53.83,54.18,53.81,54.12,60600.0,31.3956,31.5998,31.384,31.5648,60600.0
2012-08-02 09:35:00,54.09,54.1,53.7,53.7,14600.0,31.5473,31.5531,31.3198,31.3198,14600.0
2012-08-02 09:40:00,53.69,53.71,53.41,53.52,33800.0,31.314,31.3256,31.1507,31.2148,33800.0
2012-08-02 09:45:00,53.53,53.79,53.53,53.75,26700.0,31.2207,31.3723,31.2207,31.349,26700.0
2012-08-02 09:50:00,53.74,53.97,53.7,53.96,10800.0,31.3431,31.4773,31.3198,31.4714,10800.0
2012-08-02 09:55:00,53.96,53.97,53.75,53.76,17400.0,31.4714,31.4773,31.349,31.3548,17400.0
2012-08-02 10:00:00,53.75,53.77,53.61,53.65,14500.0,31.349,31.3606,31.2673,31.2906,14500.0
2012-08-02 10:05:00,53.66,53.84,53.58,53.81,19400.0,31.2965,31.4015,31.2498,31.384,19400.0
2012-08-02 10:10:00,53.81,53.83,53.69,53.71,17200.0,31.384,31.3956,31.314,31.3256,17200.0
2012-08-02 10:15:00,53.72,53.77,53.7,53.74,7800.0,31.3315,31.3606,31.3198,31.3431,7800.0
2012-08-02 10:20:00,53.76,53.82,53.71,53.77,10600.0,31.3548,31.3898,31.3256,31.3606,10600.0
2012-08-02 10:25:00,53.77,53.87,53.75,53.86,17500.0,31.3606,31.419,31.349,31.4131,17500.0
2012-08-02 10:30:00,53.87,53.89,53.83,53.86,12500.0,31.419,31.4306,31.3956,31.4131,12500.0
2012-08-02 10:35:00,53.83,53.85,53.7,53.78,24900.0,31.3956,31.4073,31.3198,31.3665,24900.0
2012-08-02 10:40:00,53.78,53.84,53.71,53.71,15300.0,31.3665,31.4015,31.3256,31.3256,15300.0
2012-08-02 10:45:00,53.73,53.84,53.73,53.84,14500.0,31.3373,31.4015,31.3373,31.4015,14500.0
2012-08-02 10:50:00,53.86,53.91,53.72,53.73,15500.0,31.4131,31.4423,31.3315,31.3373,15500.0
2012-08-02 10:55:00,53.72,53.73,53.6,53.61,23700.0,31.3315,31.3373,31.2615,31.2673,23700.0
2012-08-02 11:00:00,53.61,53.64,53.53,53.56,19700.0,31.2673,31.2848,31.2207,31.2382,19700.0
2012-08-02 11:05:00,53.56,53.67,53.56,53.59,17000.0,31.2382,31.3023,31.2382,31.2556,17000.0
2012-08-02 11:10:00,53.6,53.62,53.51,53.62,20700.0,31.2615,31.2731,31.209,31.2731,20700.0
2012-08-02 11:15:00,53.62,53.63,53.53,53.55,15900.0,31.2731,31.279,31.2207,31.2323,15900.0
2012-08-02 11:20:00,53.54,53.55,53.45,53.54,22400.0,31.2265,31.2323,31.174,31.2265,22400.0
2012-08-02 11:25:00,53.54,53.6,53.47,53.6,18000.0,31.2265,31.2615,31.1857,31.2615,18000.0
2012-08-02 11:30:00,53.6,53.63,53.44,53.46,27200.0,31.2615,31.279,31.1682,31.1798,27200.0
2012-08-02 11:35:00,53.46,53.51,53.37,53.38,13900.0,31.1798,31.209,31.1273,31.1332,13900.0
2012-08-02 11:40:00,53.37,53.38,53.28,53.29,17900.0,31.1273,31.1332,31.0748,31.0807,17900.0
2012-08-02 11:45:00,53.3,53.36,53.3,53.33,14600.0,31.0865,31.1215,31.0865,31.104,14600.0
2012-08-02 11:50:00,53.33,53.36,53.31,53.34,22100.0,31.104,31.1215,31.0923,31.1098,22100.0
2012-08-02 11:55:00,53.34,53.51,53.34,53.47,17300.0,31.1098,31.209,31.1098,31.1857,17300.0
2012-08-02 12:00:00,53.48,53.49,53.39,53.41,11400.0,31.1915,31.1973,31.139,31.1507,11400.0
2012-08-02 12:05:00,53.39,53.4,53.29,53.35,12600.0,31.139,31.1448,31.0807,31.1157,12600.0
2012-08-02 12:10:00,53.35,53.36,53.32,53.36,4200.0,31.1157,31.1215,31.0982,31.1215,4200.0
2012-08-02 12:15:00,53.38,53.39,53.27,53.33,17300.0,31.1332,31.139,31.069,31.104,17300.0
2012-08-02 12:20:00,53.34,53.35,53.31,53.35,15800.0,31.1098,31.1157,31.0923,31.1157,15800.0
2012-08-02 12:25:00,53.36,53.42,53.35,53.4,31900.0,31.1215,31.1565,31.1157,31.1448,31900.0
2012-08-02 12:30:00,53.39,53.42,53.32,53.34,50900.0,31.139,31.1565,31.0982,31.1098,50900.0
2012-08-02 12:35:00,53.34,53.4,53.33,53.37,19300.0,31.1098,31.1448,31.104,31.1273,19300.0
2012-08-02 12:40:00,53.37,53.48,53.37,53.48,169000.0,31.1273,31.1915,31.1273,31.1915,169000.0
2012-08-02 12:45:00,53.47,53.48,53.41,53.41,16800.0,31.1857,31.1915,31.1507,31.1507,16800.0
2012-08-02 12:50:00,53.42,53.47,53.39,53.4,11100.0,31.1565,31.1857,31.139,31.1448,11100.0
2012-08-02 12:55:00,53.4,53.57,53.39,53.57,20900.0,31.1448,31.244,31.139,31.244,20900.0
2012-08-02 13:00:00,53.57,53.58,53.49,53.54,17100.0,31.244,31.2498,31.1973,31.2265,17100.0
2012-08-02 13:05:00,53.54,53.64,53.54,53.64,16900.0,31.2265,31.2848,31.2265,31.2848,16900.0
2012-08-02 13:10:00,53.66,53.68,53.61,53.64,12100.0,31.2965,31.3081,31.2673,31.2848,12100.0
2012-08-02 13:15:00,53.63,53.67,53.6,53.65,15700.0,31.279,31.3023,31.2615,31.2906,15700.0
2012-08-02 13:20:00,53.65,53.73,53.64,53.64,7900.0,31.2906,31.3373,31.2848,31.2848,7900.0
2012-08-02 13:25:00,53.65,53.65,53.57,53.62,9900.0,31.2906,31.2906,31.244,31.2731,9900.0
2012-08-02 13:30:00,53.62,53.63,53.49,53.51,14300.0,31.2731,31.279,31.1973,31.209,14300.0
2012-08-02 13:35:00,53.53,53.6,53.51,53.59,21900.0,31.2207,31.2615,31.209,31.2556,21900.0
2012-08-02 13:40:00,53.58,53.62,53.58,53.62,7000.0,31.2498,31.2731,31.2498,31.2731,7000.0
2012-08-02 13:45:00,53.62,53.64,53.59,53.6,13200.0,31.2731,31.2848,31.2556,31.2615,13200.0
2012-08-02 13:50:00,53.59,53.62,53.52,53.53,16100.0,31.2556,31.2731,31.2148,31.2207,16100.0
2012-08-02 13:55:00,53.52,53.56,53.51,53.51,9400.0,31.2148,31.2382,31.209,31.209,9400.0
2012-08-02 14:00:00,53.5,53.55,53.47,53.53,12800.0,31.2032,31.2323,31.1857,31.2207,12800.0
2012-08-02 14:05:00,53.52,53.55,53.48,53.5,10200.0,31.2148,31.2323,31.1915,31.2032,10200.0
2012-08-02 14:10:00,53.5,53.53,53.47,53.53,10800.0,31.2032,31.2207,31.1857,31.2207,10800.0
2012-08-02 14:15:00,53.53,53.57,53.5,53.57,11000.0,31.2207,31.244,31.2032,31.244,11000.0
2012-08-02 14:20:00,53.57,53.59,53.57,53.59,4500.0,31.244,31.2556,31.244,31.2556,4500.0
2012-08-02 14:25:00,53.58,53.62,53.54,53.57,18300.0,31.2498,31.2731,31.2265,31.244,18300.0
2012-08-02 14:30:00,53.56,53.67,53.55,53.66,8400.0,31.2382,31.3023,31.2323,31.2965,8400.0
2012-08-02 14:35:00,53.66,53.72,53.63,53.63,14200.0,31.2965,31.3315,31.279,31.279,14200.0
2012-08-02 14:40:00,53.63,53.69,53.63,53.68,10600.0,31.279,31.314,31.279,31.3081,10600.0
2012-08-02 14:45:00,53.67,53.67,53.66,53.66,5400.0,31.3023,31.3023,31.2965,31.2965,5400.0
2012-08-02 14:50:00,53.66,53.69,53.62,53.63,16300.0,31.2965,31.314,31.2731,31.279,16300.0
2012-08-02 14:55:00,53.62,53.7,53.61,53.64,26900.0,31.2731,31.3198,31.2673,31.2848,26900.0
2012-08-02 15:00:00,53.65,53.67,53.64,53.66,29300.0,31.2906,31.3023,31.2848,31.2965,29300.0
2012-08-02 15:05:00,53.66,53.68,53.65,53.66,21100.0,31.2965,31.3081,31.2906,31.2965,21100.0
2012-08-02 15:10:00,53.65,53.68,53.64,53.67,19500.0,31.2906,31.3081,31.2848,31.3023,19500.0
2012-08-02 15:15:00,53.66,53.68,53.61,53.68,28000.0,31.2965,31.3081,31.2673,31.3081,28000.0
2012-08-02 15:20:00,53.7,53.71,53.63,53.64,22800.0,31.3198,31.3256,31.279,31.2848,22800.0
2012-08-02 15:25:00,53.63,53.7,53.62,53.66,28900.0,31.279,31.3198,31.2731,31.2965,28900.0
2012-08-02 15:30:00,53.64,53.73,53.63,53.72,35700.0,31.2848,31.3373,31.279,31.3315,35700.0
2012-08-02 15:35:00,53.71,53.73,53.66,53.73,28200.0,31.3256,31.3373,31.2965,31.3373,28200.0
2012-08-02 15:40:00,53.72,53.77,53.7,53.76,39600.0,31.3315,31.3606,31.3198,31.3548,39600.0
2012-08-02 15:45:00,53.76,53.77,53.7,53.72,39400.0,31.3548,31.3606,31.3198,31.3315,39400.0
2012-08-02 15:50:00,53.73,53.76,53.72,53.74,27000.0,31.3373,31.3548,31.3315,31.3431,27000.0
2012-08-02 15:55:00,53.74,53.82,53.74,53.81,119300.0,31.3431,31.3898,31.3431,31.384,119300.0
2012-08-03 09:30:00,54.37,54.46,54.19,54.25,43500.0,31.7106,31.7631,31.6056,31.6406,43500.0
2012-08-03 09:35:00,54.26,54.35,53.95,54.02,39800.0,31.6464,31.6989,31.4656,31.5064,39800.0
2012-08-03 09:40:00,53.98,54.09,53.79,53.84,26600.0,31.4831,31.5473,31.3723,31.4015,26600.0
2012-08-03 09:45:00,53.84,54.15,53.81,54.15,36300.0,31.4015,31.5823,31.384,31.5823,36300.0
2012-08-03 09:50:00,54.17,54.23,54.11,54.18,19200.0,31.5939,31.6289,31.5589,31.5998,19200.0
2012-08-03 09:55:00,54.17,54.25,54.14,54.15,9300.0,31.5939,31.6406,31.5764,31.5823,9300.0
2012-08-03 10:00:00,54.17,54.36,54.17,54.31,11000.0,31.5939,31.7047,31.5939,31.6756,11000.0
2012-08-03 10:05:00,54.3,54.32,54.23,54.24,26000.0,31.6697,31.6814,31.6289,31.6348,26000.0
2012-08-03 10:10:00,54.21,54.32,54.2,54.32,13800.0,31.6173,31.6814,31.6114,31.6814,13800.0
2012-08-03 10:15:00,54.35,54.38,54.3,54.31,18600.0,31.6989,31.7164,31.6697,31.6756,18600.0
2012-08-03 10:20:00,54.31,54.35,54.26,54.29,22200.0,31.6756,31.6989,31.6464,31.6639,22200.0
2012-08-03 10:25:00,54.31,54.35,54.28,54.35,14700.0,31.6756,31.6989,31.6581,31.6989,14700.0
2012-08-03 10:30:00,54.34,54.36,54.22,54.25,17100.0,31.6931,31.7047,31.6231,31.6406,17100.0
2012-08-03 10:35:00,54.25,54.3,54.2,54.3,20900.0,31.6406,31.6697,31.6114,31.6697,20900.0
2012-08-03 10:40:00,54.29,54.34,54.27,54.31,13600.0,31.6639,31.6931,31.6523,31.6756,13600.0
2012-08-03 10:45:00,54.32,54.37,54.27,54.27,19600.0,31.6814,31.7106,31.6523,31.6523,19600.0
2012-08-03 10:50:00,54.26,54.32,54.24,54.27,20600.0,31.6464,31.6814,31.6348,31.6523,20600.0
2012-08-03 10:55:00,54.28,54.36,54.28,54.3,14700.0,31.6581,31.7047,31.6581,31.6697,14700.0
2012-08-03 11:00:00,54.3,54.32,54.26,54.26,15400.0,31.6697,31.6814,31.6464,31.6464,15400.0
2012-08-03 11:05:00,54.26,54.32,54.26,54.31,22300.0,31.6464,31.6814,31.6464,31.6756,22300.0
2012-08-03 11:10:00,54.31,54.33,54.26,54.32,15900.0,31.6756,31.6872,31.6464,31.6814,15900.0
2012-08-03 11:15:00,54.31,54.41,54.27,54.41,18500.0,31.6756,31.7339,31.6523,31.7339,18500.0
2012-08-03 11:20:00,54.4,54.41,54.29,54.34,14100.0,31.7281,31.7339,31.6639,31.6931,14100.0
2012-08-03 11:25:00,54.33,54.36,54.27,54.3,10400.0,31.6872,31.7047,31.6523,31.6697,10400.0
2012-08-03 11:30:00,54.32,54.39,54.31,54.38,14300.0,31.6814,31.7222,31.6756,31.7164,14300.0
2012-08-03 11:35:00,54.39,54.43,54.36,54.36,8600.0,31.7222,31.7456,31.7047,31.7047,8600.0
2012-08-03 11:40:00,54.36,54.39,54.35,54.38,6400.0,31.7047,31.7222,31.6989,31.7164,6400.0
2012-08-03 11:45:00,54.37,54.38,54.35,54.35,6600.0,31.7106,31.7164,31.6989,31.6989,6600.0
2012-08-03 11:50:00,54.35,54.37,54.32,54.37,11200.0,31.6989,31.7106,31.6814,31.7106,11200.0
2012-08-03 11:55:00,54.38,54.39,54.33,54.39,11700.0,31.7164,31.7222,31.6872,31.7222,11700.0
2012-08-03 12:00:00,54.4,54.4,54.28,54.28,13900.0,31.7281,31.7281,31.6581,31.6581,13900.0
2012-08-03 12:05:00,54.28,54.29,54.23,54.26,10000.0,31.6581,31.6639,31.6289,31.6464,10000.0
2012-08-03 12:10:00,54.25,54.27,54.25,54.25,8100.0,31.6406,31.6523,31.6406,31.6406,8100.0
2012-08-03 12:15:00,54.25,54.28,54.23,54.28,7900.0,31.6406,31.6581,31.6289,31.6581,7900.0
2012-08-03 12:20:00,54.28,54.3,54.28,54.3,3600.0,31.6581,31.6697,31.6581,31.6697,3600.0
2012-08-03 12:25:00,54.29,54.3,54.28,54.28,6200.0,31.6639,31.6697,31.6581,31.6581,6200.0
2012-08-03 12:30:00,54.28,54.29,54.28,54.28,1900.0,31.6581,31.6639,31.6581,31.6581,1900.0
2012-08-03 12:35:00,54.28,54.35,54.26,54.35,23300.0,31.6581,31.6989,31.6464,31.6989,23300.0
2012-08-03 12:40:00,54.36,54.41,54.34,54.4,24800.0,31.7047,31.7339,31.6931,31.7281,24800.0
2012-08-03 12:45:00,54.39,54.42,54.39,54.4,30600.0,31.7222,31.7397,31.7222,31.7281,30600.0
2012-08-03 12:50:00,54.38,54.45,54.37,54.44,14400.0,31.7164,31.7572,31.7106,31.7514,14400.0
2012-08-03 12:55:00,54.44,54.44,54.37,54.41,13000.0,31.7514,31.7514,31.7106,31.7339,13000.0
2012-08-03 13:00:00,54.41,54.42,54.38,54.42,8500.0,31.7339,31.7397,31.7164,31.7397,8500.0
2012-08-03 13:05:00,54.43,54.43,54.38,54.4,7100.0,31.7456,31.7456,31.7164,31.7281,7100.0
2012-08-03 13:10:00,54.4,54.45,54.38,54.45,12500.0,31.7281,31.7572,31.7164,31.7572,12500.0
2012-08-03 13:15:00,54.44,54.45,54.4,54.41,4500.0,31.7514,31.7572,31.7281,31.7339,4500.0
2012-08-03 13:20:00,54.41,54.43,54.38,54.38,6800.0,31.7339,31.7456,31.7164,31.7164,6800.0
2012-08-03 13:25:00,54.37,54.39,54.36,54.39,5300.0,31.7106,31.7222,31.7047,31.7222,5300.0
2012-08-03 13:30:00,54.38,54.47,54.36,54.45,13000.0,31.7164,31.7689,31.7047,31.7572,13000.0
2012-08-03 13:35:00,54.46,54.46,54.36,54.38,8500.0,31.7631,31.7631,31.7047,31.7164,8500.0
2012-08-03 13:40:00,54.39,54.47,54.39,54.45,9200.0,31.7222,31.7689,31.7222,31.7572,9200.0
2012-08-03 13:45:00,54.45,54.45,54.41,54.43,7300.0,31.7572,31.7572,31.7339,31.7456,7300.0
2012-08-03 13:50:00,54.42,54.44,54.37,54.38,8700.0,31.7397,31.7514,31.7106,31.7164,8700.0
2012-08-03 13:55:00,54.38,54.38,54.34,54.35,22200.0,31.7164,31.7164,31.6931,31.6989,22200.0
2012-08-03 14:00:00,54.36,54.41,54.36,54.41,10700.0,31.7047,31.7339,31.7047,31.7339,10700.0
2012-08-03 14:05:00,54.4,54.41,54.35,54.35,9100.0,31.7281,31.7339,31.6989,31.6989,9100.0
2012-08-03 14:10:00,54.35,54.36,54.32,54.32,17300.0,31.6989,31.7047,31.6814,31.6814,17300.0
2012-08-03 14:15:00,54.32,54.36,54.32,54.34,10600.0,31.6814,31.7047,31.6814,31.6931,10600.0
2012-08-03 14:20:00,54.34,54.37,54.32,54.37,12500.0,31.6931,31.7106,31.6814,31.7106,12500.0
2012-08-03 14:25:00,54.36,54.37,54.31,54.35,12900.0,31.7047,31.7106,31.6756,31.6989,12900.0
2012-08-03 14:30:00,54.35,54.38,54.34,54.35,11100.0,31.6989,31.7164,31.6931,31.6989,11100.0
2012-08-03 14:35:00,54.34,54.34,54.27,54.29,17100.0,31.6931,31.6931,31.6523,31.6639,17100.0
2012-08-03 14:40:00,54.3,54.32,54.25,54.32,12500.0,31.6697,31.6814,31.6406,31.6814,12500.0
2012-08-03 14:45:00,54.33,54.33,54.23,54.23,10500.0,31.6872,31.6872,31.6289,31.6289,10500.0
2012-08-03 14:50:00,54.24,54.33,54.23,54.32,15700.0,31.6348,31.6872,31.6289,31.6814,15700.0
2012-08-03 14:55:00,54.32,54.32,54.27,54.31,10200.0,31.6814,31.6814,31.6523,31.6756,10200.0
2012-08-03 15:00:00,54.3,54.33,54.3,54.33,15300.0,31.6697,31.6872,31.6697,31.6872,15300.0
2012-08-03 15:05:00,54.33,54.34,54.29,54.34,14500.0,31.6872,31.6931,31.6639,31.6931,14500.0
2012-08-03 15:10:00,54.35,54.41,54.33,54.41,17200.0,31.6989,31.7339,31.6872,31.7339,17200.0
2012-08-03 15:15:00,54.41,54.41,54.35,54.35,13400.0,31.7339,31.7339,31.6989,31.6989,13400.0
2012-08-03 15:20:00,54.35,54.36,54.31,54.31,17000.0,31.6989,31.7047,31.6756,31.6756,17000.0
2012-08-03 15:25:00,54.33,54.33,54.27,54.28,17500.0,31.6872,31.6872,31.6523,31.6581,17500.0
2012-08-03 15:30:00,54.27,54.32,54.22,54.29,25300.0,31.6523,31.6814,31.6231,31.6639,25300.0
2012-08-03 15:35:00,54.29,54.36,54.27,54.36,25900.0,31.6639,31.7047,31.6523,31.7047,25900.0
2012-08-03 15:40:00,54.36,54.38,54.25,54.26,30700.0,31.7047,31.7164,31.6406,31.6464,30700.0
2012-08-03 15:45:00,54.3,54.35,54.27,54.34,39900.0,31.6697,31.6989,31.6523,31.6931,39900.0
2012-08-03 15:50:00,54.35,54.42,54.29,54.38,66300.0,31.6989,31.7397,31.6639,31.7164,66300.0
2012-08-03 15:55:00,54.36,54.42,54.34,54.41,174600.0,31.7047,31.7397,31.6931,31.7339,174600.0
2012-08-06 09:30:00,54.57,54.95,54.55,54.73,32500.0,31.8272,32.0489,31.8156,31.9205,32500.0
2012-08-06 09:35:00,54.67,54.69,54.51,54.58,14500.0,31.8855,31.8972,31.7922,31.8331,14500.0
2012-08-06 09:40:00,54.58,54.61,54.53,54.6,13800.0,31.8331,31.8506,31.8039,31.8447,13800.0
2012-08-06 09:45:00,54.56,54.77,54.54,54.69,23500.0,31.8214,31.9439,31.8097,31.8972,23500.0
2012-08-06 09:50:00,54.71,54.73,54.66,54.66,12900.0,31.9089,31.9205,31.8797,31.8797,12900.0
2012-08-06 09:55:00,54.67,54.68,54.61,54.64,14800.0,31.8855,31.8914,31.8506,31.868,14800.0
2012-08-06 10:00:00,54.62,54.63,54.47,54.48,23500.0,31.8564,31.8622,31.7689,31.7747,23500.0
2012-08-06 10:05:00,54.48,54.54,54.48,54.51,21000.0,31.7747,31.8097,31.7747,31.7922,21000.0
2012-08-06 10:10:00,54.51,54.51,54.43,54.43,15200.0,31.7922,31.7922,31.7456,31.7456,15200.0
2012-08-06 10:15:00,54.43,54.45,54.4,54.41,12400.0,31.7456,31.7572,31.7281,31.7339,12400.0
2012-08-06 10:20:00,54.42,54.49,54.41,54.46,21200.0,31.7397,31.7806,31.7339,31.7631,21200.0
2012-08-06 10:25:00,54.46,54.48,54.43,54.48,21800.0,31.7631,31.7747,31.7456,31.7747,21800.0
2012-08-06 10:30:00,54.47,54.54,54.45,54.46,21500.0,31.7689,31.8097,31.7572,31.7631,21500.0
2012-08-06 10:35:00,54.45,54.5,54.43,54.43,9600.0,31.7572,31.7864,31.7456,31.7456,9600.0
2012-08-06 10:40:00,54.43,54.43,54.39,54.41,8900.0,31.7456,31.7456,31.7222,31.7339,8900.0
2012-08-06 10:45:00,54.4,54.4,54.33,54.34,4100.0,31.7281,31.7281,31.6872,31.6931,4100.0
2012-08-06 10:50:00,54.34,54.34,54.28,54.28,4500.0,31.6931,31.6931,31.6581,31.6581,4500.0
2012-08-06 10:55:00,54.26,54.28,54.21,54.24,9500.0,31.6464,31.6581,31.6173,31.6348,9500.0
2012-08-06 11:00:00,54.22,54.24,54.2,54.23,9000.0,31.6231,31.6348,31.6114,31.6289,9000.0
2012-08-06 11:05:00,54.23,54.24,54.23,54.24,5600.0,31.6289,31.6348,31.6289,31.6348,5600.0
2012-08-06 11:10:00,54.24,54.25,54.22,54.22,5300.0,31.6348,31.6406,31.6231,31.6231,5300.0
2012-08-06 11:15:00,54.23,54.24,54.18,54.23,9400.0,31.6289,31.6348,31.5998,31.6289,9400.0
2012-08-06 11:20:00,54.23,54.27,54.22,54.26,10300.0,31.6289,31.6523,31.6231,31.6464,10300.0
2012-08-06 11:25:00,54.27,54.29,54.26,54.26,7500.0,31.6523,31.6639,31.6464,31.6464,7500.0
2012-08-06 11:30:00,54.26,54.26,54.24,54.24,4100.0,31.6464,31.6464,31.6348,31.6348,4100.0
2012-08-06 11:35:00,54.23,54.23,54.18,54.19,11000.0,31.6289,31.6289,31.5998,31.6056,11000.0
2012-08-06 11:40:00,54.19,54.19,54.13,54.18,8700.0,31.6056,31.6056,31.5706,31.5998,8700.0
2012-08-06 11:45:00,54.17,54.2,54.16,54.2,8600.0,31.5939,31.6114,31.5881,31.6114,8600.0
2012-08-06 11:50:00,54.2,54.21,54.15,54.15,9200.0,31.6114,31.6173,31.5823,31.5823,9200.0
2012-08-06 11:55:00,54.14,54.14,54.1,54.11,7600.0,31.5764,31.5764,31.5531,31.5589,7600.0
2012-08-06 12:00:00,54.11,54.14,54.09,54.11,10000.0,31.5589,31.5764,31.5473,31.5589,10000.0
2012-08-06 12:05:00,54.11,54.11,54.07,54.07,8400.0,31.5589,31.5589,31.5356,31.5356,8400.0
2012-08-06 12:10:00,54.06,54.11,54.04,54.09,23200.0,31.5298,31.5589,31.5181,31.5473,23200.0
2012-08-06 12:15:00,54.09,54.14,54.08,54.14,18200.0,31.5473,31.5764,31.5414,31.5764,18200.0
2012-08-06 12:20:00,54.13,54.15,54.09,54.09,6300.0,31.5706,31.5823,31.5473,31.5473,6300.0
2012-08-06 12:25:00,54.09,54.1,54.06,54.08,5600.0,31.5473,31.5531,31.5298,31.5414,5600.0
2012-08-06 12:30:00,54.07,54.13,54.07,54.12,6100.0,31.5356,31.5706,31.5356,31.5648,6100.0
2012-08-06 12:35:00,54.11,54.19,54.1,54.19,9200.0,31.5589,31.6056,31.5531,31.6056,9200.0
2012-08-06 12:40:00,54.19,54.19,54.15,54.16,15100.0,31.6056,31.6056,31.5823,31.5881,15100.0
2012-08-06 12:45:00,54.16,54.16,54.13,54.14,3000.0,31.5881,31.5881,31.5706,31.5764,3000.0
2012-08-06 12:50:00,54.14,54.17,54.13,54.17,6400.0,31.5764,31.5939,31.5706,31.5939,6400.0
2012-08-06 12:55:00,54.16,54.18,54.14,54.18,25300.0,31.5881,31.5998,31.5764,31.5998,25300.0
2012-08-06 13:00:00,54.17,54.19,54.16,54.16,17900.0,31.5939,31.6056,31.5881,31.5881,17900.0
2012-08-06 13:05:00,54.16,54.19,54.15,54.16,10000.0,31.5881,31.6056,31.5823,31.5881,10000.0
2012-08-06 13:10:00,54.16,54.19,54.15,54.18,9000.0,31.5881,31.6056,31.5823,31.5998,9000.0
2012-08-06 13:15:00,54.18,54.21,54.18,54.21,6800.0,31.5998,31.6173,31.5998,31.6173,6800.0
2012-08-06 13:20:00,54.21,54.24,54.2,54.21,5900.0,31.6173,31.6348,31.6114,31.6173,5900.0
2012-08-06 13:25:00,54.22,54.22,54.18,54.19,6000.0,31.6231,31.6231,31.5998,31.6056,6000.0
2012-08-06 13:30:00,54.19,54.28,54.19,54.25,14400.0,31.6056,31.6581,31.6056,31.6406,14400.0
2012-08-06 13:35:00,54.26,54.3,54.25,54.26,10900.0,31.6464,31.6697,31.6406,31.6464,10900.0
2012-08-06 13:40:00,54.26,54.26,54.24,54.25,5600.0,31.6464,31.6464,31.6348,31.6406,5600.0
2012-08-06 13:45:00,54.25,54.26,54.24,54.25,5700.0,31.6406,31.6464,31.6348,31.6406,5700.0
2012-08-06 13:50:00,54.24,54.25,54.22,54.23,10300.0,31.6348,31.6406,31.6231,31.6289,10300.0
2012-08-06 13:55:00,54.22,54.3,54.22,54.3,33000.0,31.6231,31.6697,31.6231,31.6697,33000.0
2012-08-06 14:00:00,54.3,54.31,54.28,54.29,12100.0,31.6697,31.6756,31.6581,31.6639,12100.0
2012-08-06 14:05:00,54.29,54.29,54.28,54.29,3800.0,31.6639,31.6639,31.6581,31.6639,3800.0
2012-08-06 14:10:00,54.28,54.36,54.28,54.35,7700.0,31.6581,31.7047,31.6581,31.6989,7700.0
2012-08-06 14:15:00,54.35,54.37,54.34,54.35,10800.0,31.6989,31.7106,31.6931,31.6989,10800.0
2012-08-06 14:20:00,54.35,54.37,54.34,54.36,8000.0,31.6989,31.7106,31.6931,31.7047,8000.0
2012-08-06 14:25:00,54.36,54.45,54.36,54.45,19600.0,31.7047,31.7572,31.7047,31.7572,19600.0
2012-08-06 14:30:00,54.44,54.45,54.41,54.43,23300.0,31.7514,31.7572,31.7339,31.7456,23300.0
2012-08-06 14:35:00,54.43,54.43,54.39,54.4,12400.0,31.7456,31.7456,31.7222,31.7281,12400.0
2012-08-06 14:40:00,54.41,54.46,54.4,54.45,20500.0,31.7339,31.7631,31.7281,31.7572,20500.0
2012-08-06 14:45:00,54.45,54.46,54.44,54.44,7400.0,31.7572,31.7631,31.7514,31.7514,7400.0
2012-08-06 14:50:00,54.44,54.45,54.42,54.44,21800.0,31.7514,31.7572,31.7397,31.7514,21800.0
2012-08-06 14:55:00,54.44,54.46,54.4,54.45,23600.0,31.7514,31.7631,31.7281,31.7572,23600.0
2012-08-06 15:00:00,54.43,54.46,54.41,54.45,20200.0,31.7456,31.7631,31.7339,31.7572,20200.0
2012-08-06 15:05:00,54.45,54.47,54.43,54.46,13400.0,31.7572,31.7689,31.7456,31.7631,13400.0
2012-08-06 15:10:00,54.45,54.46,54.42,54.46,18400.0,31.7572,31.7631,31.7397,31.7631,18400.0
2012-08-06 15:15:00,54.46,54.46,54.4,54.46,23000.0,31.7631,31.7631,31.7281,31.7631,23000.0
2012-08-06 15:20:00,54.45,54.49,54.45,54.47,24300.0,31.7572,31.7806,31.7572,31.7689,24300.0
2012-08-06 15:25:00,54.48,54.48,54.41,54.44,23200.0,31.7747,31.7747,31.7339,31.7514,23200.0
2012-08-06 15:30:00,54.43,54.45,54.4,54.44,34200.0,31.7456,31.7572,31.7281,31.7514,34200.0
2012-08-06 15:35:00,54.44,54.45,54.39,54.4,25900.0,31.7514,31.7572,31.7222,31.7281,25900.0
2012-08-06 15:40:00,54.4,54.45,54.36,54.4,39700.0,31.7281,31.7572,31.7047,31.7281,39700.0
2012-08-06 15:45:00,54.41,54.42,54.37,54.37,46200.0,31.7339,31.7397,31.7106,31.7106,46200.0
2012-08-06 15:50:00,54.38,54.4,54.36,54.39,37800.0,31.7164,31.7281,31.7047,31.7222,37800.0
2012-08-06 15:55:00,54.39,54.39,54.3,54.35,92100.0,31.7222,31.7222,31.6697,31.6989,92100.0
2012-08-07 09:30:00,54.57,54.68,54.42,54.65,73200.0,31.8272,31.8914,31.7397,31.8739,73200.0
2012-08-07 09:35:00,54.65,54.66,54.46,54.63,58100.0,31.8739,31.8797,31.7631,31.8622,58100.0
2012-08-07 09:40:00,54.61,54.7,54.56,54.67,57600.0,31.8506,31.903,31.8214,31.8855,57600.0
2012-08-07 09:45:00,54.67,54.69,54.55,54.65,53200.0,31.8855,31.8972,31.8156,31.8739,53200.0
2012-08-07 09:50:00,54.65,54.72,54.56,54.59,69200.0,31.8739,31.9147,31.8214,31.8389,69200.0
2012-08-07 09:55:00,54.6,54.69,54.56,54.66,45300.0,31.8447,31.8972,31.8214,31.8797,45300.0
2012-08-07 10:00:00,54.66,54.67,54.38,54.5,28300.0,31.8797,31.8855,31.7164,31.7864,28300.0
2012-08-07 10:05:00,54.49,54.52,54.46,54.5,22700.0,31.7806,31.7981,31.7631,31.7864,22700.0
2012-08-07 10:10:00,54.51,54.61,54.48,54.57,46300.0,31.7922,31.8506,31.7747,31.8272,46300.0
2012-08-07 10:15:00,54.58,54.64,54.58,54.61,32600.0,31.8331,31.868,31.8331,31.8506,32600.0
2012-08-07 10:20:00,54.6,54.65,54.6,54.65,20200.0,31.8447,31.8739,31.8447,31.8739,20200.0
2012-08-07 10:25:00,54.64,54.66,54.62,54.63,23900.0,31.868,31.8797,31.8564,31.8622,23900.0
2012-08-07 10:30:00,54.61,54.64,54.5,54.5,17700.0,31.8506,31.868,31.7864,31.7864,17700.0
2012-08-07 10:35:00,54.51,54.55,54.47,54.48,36700.0,31.7922,31.8156,31.7689,31.7747,36700.0
2012-08-07 10:40:00,54.48,54.55,54.46,54.55,26500.0,31.7747,31.8156,31.7631,31.8156,26500.0
2012-08-07 10:45:00,54.54,54.62,54.48,54.61,22600.0,31.8097,31.8564,31.7747,31.8506,22600.0
2012-08-07 10:50:00,54.62,54.63,54.51,54.52,30700.0,31.8564,31.8622,31.7922,31.7981,30700.0
2012-08-07 10:55:00,54.51,54.53,54.47,54.49,36200.0,31.7922,31.8039,31.7689,31.7806,36200.0
2012-08-07 11:00:00,54.49,54.5,54.42,54.43,14200.0,31.7806,31.7864,31.7397,31.7456,14200.0
2012-08-07 11:05:00,54.43,54.46,54.36,54.46,17900.0,31.7456,31.7631,31.7047,31.7631,17900.0
2012-08-07 11:10:00,54.46,54.48,54.44,54.48,12700.0,31.7631,31.7747,31.7514,31.7747,12700.0
2012-08-07 11:15:00,54.48,54.52,54.47,54.49,15300.0,31.7747,31.7981,31.7689,31.7806,15300.0
2012-08-07 11:20:00,54.48,54.48,54.41,54.42,8000.0,31.7747,31.7747,31.7339,31.7397,8000.0
2012-08-07 11:25:00,54.43,54.53,54.43,54.52,15200.0,31.7456,31.8039,31.7456,31.7981,15200.0
2012-08-07 11:30:00,54.51,54.54,54.48,54.52,18500.0,31.7922,31.8097,31.7747,31.7981,18500.0
2012-08-07 11:35:00,54.53,54.61,54.52,54.6,21000.0,31.8039,31.8506,31.7981,31.8447,21000.0
2012-08-07 11:40:00,54.61,54.63,54.56,54.62,31400.0,31.8506,31.8622,31.8214,31.8564,31400.0
2012-08-07 11:45:00,54.62,54.64,54.57,54.6,31500.0,31.8564,31.868,31.8272,31.8447,31500.0
2012-08-07 11:50:00,54.59,54.6,54.56,54.59,15500.0,31.8389,31.8447,31.8214,31.8389,15500.0
2012-08-07 11:55:00,54.58,54.59,54.51,54.53,14900.0,31.8331,31.8389,31.7922,31.8039,14900.0
2012-08-07 12:00:00,54.54,54.54,54.45,54.48,26300.0,31.8097,31.8097,31.7572,31.7747,26300.0
2012-08-07 12:05:00,54.48,54.51,54.47,54.5,15100.0,31.7747,31.7922,31.7689,31.7864,15100.0
2012-08-07 12:10:00,54.5,54.5,54.44,54.44,9900.0,31.7864,31.7864,31.7514,31.7514,9900.0
2012-08-07 12:15:00,54.45,54.48,54.42,54.45,27800.0,31.7572,31.7747,31.7397,31.7572,27800.0
2012-08-07 12:20:00,54.45,54.45,54.39,54.4,9300.0,31.7572,31.7572,31.7222,31.7281,9300.0
2012-08-07 12:25:00,54.4,54.41,54.39,54.4,21300.0,31.7281,31.7339,31.7222,31.7281,21300.0
2012-08-07 12:30:00,54.4,54.41,54.38,54.41,22000.0,31.7281,31.7339,31.7164,31.7339,22000.0
2012-08-07 12:35:00,54.41,54.42,54.39,54.41,156400.0,31.7339,31.7397,31.7222,31.7339,156400.0
2012-08-07 12:40:00,54.41,54.43,54.4,54.43,17700.0,31.7339,31.7456,31.7281,31.7456,17700.0
2012-08-07 12:45:00,54.43,54.43,54.4,54.41,6300.0,31.7456,31.7456,31.7281,31.7339,6300.0
2012-08-07 12:50:00,54.42,54.43,54.36,54.39,40600.0,31.7397,31.7456,31.7047,31.7222,40600.0
2012-08-07 12:55:00,54.38,54.39,54.36,54.38,7900.0,31.7164,31.7222,31.7047,31.7164,7900.0
2012-08-07 13:00:00,54.38,54.4,54.35,54.38,14200.0,31.7164,31.7281,31.6989,31.7164,14200.0
2012-08-07 13:05:00,54.37,54.39,54.35,54.39,11700.0,31.7106,31.7222,31.6989,31.7222,11700.0
2012-08-07 13:10:00,54.39,54.4,54.34,54.38,13800.0,31.7222,31.7281,31.6931,31.7164,13800.0
2012-08-07 13:15:00,54.38,54.39,54.36,54.38,12100.0,31.7164,31.7222,31.7047,31.7164,12100.0
2012-08-07 13:20:00,54.38,54.38,54.32,54.33,6700.0,31.7164,31.7164,31.6814,31.6872,6700.0
2012-08-07 13:25:00,54.33,54.37,54.32,54.36,31700.0,31.6872,31.7106,31.6814,31.7047,31700.0
2012-08-07 13:30:00,54.36,54.36,54.27,54.29,33800.0,31.7047,31.7047,31.6523,31.6639,33800.0
2012-08-07 13:35:00,54.3,54.34,54.3,54.34,9400.0,31.6697,31.6931,31.6697,31.6931,9400.0
2012-08-07 13:40:00,54.34,54.36,54.33,54.35,13200.0,31.6931,31.7047,31.6872,31.6989,13200.0
2012-08-07 13:45:00,54.34,54.35,54.31,54.34,8400.0,31.6931,31.6989,31.6756,31.6931,8400.0
2012-08-07 13:50:00,54.34,54.34,54.29,54.3,22200.0,31.6931,31.6931,31.6639,31.6697,22200.0
2012-08-07 13:55:00,54.3,54.31,54.29,54.29,7300.0,31.6697,31.6756,31.6639,31.6639,7300.0
2012-08-07 14:00:00,54.29,54.3,54.26,54.27,20900.0,31.6639,31.6697,31.6464,31.6523,20900.0
2012-08-07 14:05:00,54.27,54.32,54.26,54.31,17700.0,31.6523,31.6814,31.6464,31.6756,17700.0
2012-08-07 14:10:00,54.32,54.32,54.22,54.23,25400.0,31.6814,31.6814,31.6231,31.6289,25400.0
2012-08-07 14:15:00,54.22,54.24,54.21,54.24,16600.0,31.6231,31.6348,31.6173,31.6348,16600.0
2012-08-07 14:20:00,54.23,54.28,54.23,54.27,15100.0,31.6289,31.6581,31.6289,31.6523,15100.0
2012-08-07 14:25:00,54.26,54.3,54.23,54.3,13600.0,31.6464,31.6697,31.6289,31.6697,13600.0
2012-08-07 14:30:00,54.29,54.29,54.2,54.21,13000.0,31.6639,31.6639,31.6114,31.6173,13000.0
2012-08-07 14:35:00,54.21,54.24,54.17,54.23,15200.0,31.6173,31.6348,31.5939,31.6289,15200.0
2012-08-07 14:40:00,54.23,54.25,54.21,54.22,11500.0,31.6289,31.6406,31.6173,31.6231,11500.0
2012-08-07 14:45:00,54.22,54.22,54.16,54.16,18100.0,31.6231,31.6231,31.5881,31.5881,18100.0
2012-08-07 14:50:00,54.16,54.18,54.15,54.15,12800.0,31.5881,31.5998,31.5823,31.5823,12800.0
2012-08-07 14:55:00,54.15,54.18,54.15,54.18,14000.0,31.5823,31.5998,31.5823,31.5998,14000.0
2012-08-07 15:00:00,54.18,54.19,54.14,54.14,23700.0,31.5998,31.6056,31.5764,31.5764,23700.0
2012-08-07 15:05:00,54.15,54.22,54.14,54.18,25600.0,31.5823,31.6231,31.5764,31.5998,25600.0
2012-08-07 15:10:00,54.18,54.19,54.12,54.15,22700.0,31.5998,31.6056,31.5648,31.5823,22700.0
2012-08-07 15:15:00,54.15,54.17,54.13,54.16,29000.0,31.5823,31.5939,31.5706,31.5881,29000.0
2012-08-07 15:20:00,54.16,54.16,54.1,54.1,23200.0,31.5881,31.5881,31.5531,31.5531,23200.0
2012-08-07 15:25:00,54.11,54.11,54.06,54.07,54600.0,31.5589,31.5589,31.5298,31.5356,54600.0
2012-08-07 15:30:00,54.08,54.1,54.03,54.08,45200.0,31.5414,31.5531,31.5123,31.5414,45200.0
2012-08-07 15:35:00,54.08,54.08,54.0,54.05,36400.0,31.5414,31.5414,31.4948,31.5239,36400.0
2012-08-07 15:40:00,54.06,54.06,54.02,54.02,35300.0,31.5298,31.5298,31.5064,31.5064,35300.0
2012-08-07 15:45:00,54.02,54.11,54.01,54.08,74100.0,31.5064,31.5589,31.5006,31.5414,74100.0
2012-08-07 15:50:00,54.07,54.08,54.03,54.04,61700.0,31.5356,31.5414,31.5123,31.5181,61700.0
2012-08-07 15:55:00,54.04,54.05,53.98,53.99,134700.0,31.5181,31.5239,31.4831,31.4889,134700.0
2012-08-08 09:30:00,53.97,54.04,53.81,53.85,26000.0,31.4773,31.5181,31.384,31.4073,26000.0
2012-08-08 09:35:00,53.84,53.94,53.78,53.85,10900.0,31.4015,31.4598,31.3665,31.4073,10900.0
2012-08-08 09:40:00,53.83,53.83,53.73,53.77,12100.0,31.3956,31.3956,31.3373,31.3606,12100.0
2012-08-08 09:45:00,53.76,53.86,53.76,53.8,31200.0,31.3548,31.4131,31.3548,31.3781,31200.0
2012-08-08 09:50:00,53.8,53.83,53.72,53.73,19100.0,31.3781,31.3956,31.3315,31.3373,19100.0
2012-08-08 09:55:00,53.73,53.74,53.69,53.7,8800.0,31.3373,31.3431,31.314,31.3198,8800.0
2012-08-08 10:00:00,53.7,53.75,53.68,53.69,32300.0,31.3198,31.349,31.3081,31.314,32300.0
2012-08-08 10:05:00,53.7,53.76,53.68,53.73,13600.0,31.3198,31.3548,31.3081,31.3373,13600.0
2012-08-08 10:10:00,53.73,53.73,53.66,53.69,21400.0,31.3373,31.3373,31.2965,31.314,21400.0
2012-08-08 10:15:00,53.7,53.78,53.7,53.76,14200.0,31.3198,31.3665,31.3198,31.3548,14200.0
2012-08-08 10:20:00,53.76,53.76,53.75,53.75,6400.0,31.3548,31.3548,31.349,31.349,6400.0
2012-08-08 10:25:00,53.75,53.82,53.73,53.81,21000.0,31.349,31.3898,31.3373,31.384,21000.0
2012-08-08 10:30:00,53.81,53.82,53.68,53.69,16800.0,31.384,31.3898,31.3081,31.314,16800.0
2012-08-08 10:35:00,53.69,53.74,53.69,53.72,8800.0,31.314,31.3431,31.314,31.3315,8800.0
2012-08-08 10:40:00,53.73,53.73,53.68,53.7,7600.0,31.3373,31.3373,31.3081,31.3198,7600.0
2012-08-08 10:45:00,53.7,53.7,53.61,53.62,20400.0,31.3198,31.3198,31.2673,31.2731,20400.0
2012-08-08 10:50:00,53.62,53.62,53.57,53.59,12300.0,31.2731,31.2731,31.244,31.2556,12300.0
2012-08-08 10:55:00,53.57,53.63,53.57,53.62,16500.0,31.244,31.279,31.244,31.2731,16500.0
2012-08-08 11:00:00,53.62,53.69,53.61,53.69,6800.0,31.2731,31.314,31.2673,31.314,6800.0
2012-08-08 11:05:00,53.69,53.71,53.66,53.66,9300.0,31.314,31.3256,31.2965,31.2965,9300.0
2012-08-08 11:10:00,53.66,53.77,53.66,53.73,30200.0,31.2965,31.3606,31.2965,31.3373,30200.0
2012-08-08 11:15:00,53.73,53.76,53.73,53.75,23100.0,31.3373,31.3548,31.3373,31.349,23100.0
2012-08-08 11:20:00,53.74,53.74,53.66,53.67,48500.0,31.3431,31.3431,31.2965,31.3023,48500.0
2012-08-08 11:25:00,53.68,53.71,53.64,53.64,27400.0,31.3081,31.3256,31.2848,31.2848,27400.0
2012-08-08 11:30:00,53.65,53.7,53.64,53.7,26000.0,31.2906,31.3198,31.2848,31.3198,26000.0
2012-08-08 11:35:00,53.69,53.71,53.68,53.69,8800.0,31.314,31.3256,31.3081,31.314,8800.0
2012-08-08 11:40:00,53.69,53.69,53.64,53.64,6700.0,31.314,31.314,31.2848,31.2848,6700.0
2012-08-08 11:45:00,53.64,53.65,53.62,53.64,14300.0,31.2848,31.2906,31.2731,31.2848,14300.0
2012-08-08 11:50:00,53.63,53.65,53.6,53.6,10500.0,31.279,31.2906,31.2615,31.2615,10500.0
2012-08-08 11:55:00,53.59,53.6,53.57,53.58,7200.0,31.2556,31.2615,31.244,31.2498,7200.0
2012-08-08 12:00:00,53.6,53.6,53.55,53.55,13500.0,31.2615,31.2615,31.2323,31.2323,13500.0
2012-08-08 12:05:00,53.55,53.6,53.55,53.6,9300.0,31.2323,31.2615,31.2323,31.2615,9300.0
2012-08-08 12:10:00,53.6,53.62,53.58,53.59,9800.0,31.2615,31.2731,31.2498,31.2556,9800.0
2012-08-08 12:15:00,53.58,53.61,53.58,53.61,5100.0,31.2498,31.2673,31.2498,31.2673,5100.0
2012-08-08 12:20:00,53.61,53.62,53.59,53.6,7300.0,31.2673,31.2731,31.2556,31.2615,7300.0
2012-08-08 12:25:00,53.61,53.61,53.58,53.59,3800.0,31.2673,31.2673,31.2498,31.2556,3800.0
2012-08-08 12:30:00,53.6,53.63,53.58,53.61,9100.0,31.2615,31.279,31.2498,31.2673,9100.0
2012-08-08 12:35:00,53.6,53.66,53.6,53.65,6600.0,31.2615,31.2965,31.2615,31.2906,6600.0
2012-08-08 12:40:00,53.65,53.65,53.6,53.62,7200.0,31.2906,31.2906,31.2615,31.2731,7200.0
2012-08-08 12:45:00,53.62,53.63,53.61,53.62,6600.0,31.2731,31.279,31.2673,31.2731,6600.0
2012-08-08 12:50:00,53.62,53.62,53.56,53.57,23300.0,31.2731,31.2731,31.2382,31.244,23300.0
2012-08-08 12:55:00,53.58,53.6,53.54,53.57,11500.0,31.2498,31.2615,31.2265,31.244,11500.0
2012-08-08 13:00:00,53.57,53.67,53.57,53.66,8900.0,31.244,31.3023,31.244,31.2965,8900.0
2012-08-08 13:05:00,53.66,53.66,53.59,53.61,11100.0,31.2965,31.2965,31.2556,31.2673,11100.0
2012-08-08 13:10:00,53.61,53.68,53.61,53.64,14100.0,31.2673,31.3081,31.2673,31.2848,14100.0
2012-08-08 13:15:00,53.65,53.66,53.64,53.64,4600.0,31.2906,31.2965,31.2848,31.2848,4600.0
2012-08-08 13:20:00,53.64,53.68,53.63,53.63,11000.0,31.2848,31.3081,31.279,31.279,11000.0
2012-08-08 13:25:00,53.63,53.63,53.59,53.6,9600.0,31.279,31.279,31.2556,31.2615,9600.0
2012-08-08 13:30:00,53.6,53.63,53.55,53.61,33000.0,31.2615,31.279,31.2323,31.2673,33000.0
2012-08-08 13:35:00,53.61,53.62,53.59,53.59,4500.0,31.2673,31.2731,31.2556,31.2556,4500.0
2012-08-08 13:40:00,53.59,53.62,53.59,53.59,6300.0,31.2556,31.2731,31.2556,31.2556,6300.0
2012-08-08 13:45:00,53.59,53.62,53.55,53.55,8400.0,31.2556,31.2731,31.2323,31.2323,8400.0
2012-08-08 13:50:00,53.55,53.63,53.55,53.59,20300.0,31.2323,31.279,31.2323,31.2556,20300.0
2012-08-08 13:55:00,53.6,53.62,53.57,53.59,7900.0,31.2615,31.2731,31.244,31.2556,7900.0
2012-08-08 14:00:00,53.59,53.6,53.55,53.59,13100.0,31.2556,31.2615,31.2323,31.2556,13100.0
2012-08-08 14:05:00,53.59,53.63,53.58,53.59,7200.0,31.2556,31.279,31.2498,31.2556,7200.0
2012-08-08 14:10:00,53.59,53.59,53.52,53.52,7300.0,31.2556,31.2556,31.2148,31.2148,7300.0
2012-08-08 14:15:00,53.52,53.56,53.5,53.55,15700.0,31.2148,31.2382,31.2032,31.2323,15700.0
2012-08-08 14:20:00,53.56,53.57,53.53,53.53,8300.0,31.2382,31.244,31.2207,31.2207,8300.0
2012-08-08 14:25:00,53.52,53.6,53.51,53.59,13000.0,31.2148,31.2615,31.209,31.2556,13000.0
2012-08-08 14:30:00,53.58,53.6,53.56,53.58,14600.0,31.2498,31.2615,31.2382,31.2498,14600.0
2012-08-08 14:35:00,53.57,53.6,53.56,53.59,11800.0,31.244,31.2615,31.2382,31.2556,11800.0
2012-08-08 14:40:00,53.6,53.61,53.58,53.58,14500.0,31.2615,31.2673,31.2498,31.2498,14500.0
2012-08-08 14:45:00,53.58,53.58,53.53,53.58,23100.0,31.2498,31.2498,31.2207,31.2498,23100.0
2012-08-08 14:50:00,53.58,53.58,53.52,53.56,26300.0,31.2498,31.2498,31.2148,31.2382,26300.0
2012-08-08 14:55:00,53.56,53.6,53.56,53.6,14900.0,31.2382,31.2615,31.2382,31.2615,14900.0
2012-08-08 15:00:00,53.6,53.64,53.58,53.63,28100.0,31.2615,31.2848,31.2498,31.279,28100.0
2012-08-08 15:05:00,53.63,53.68,53.61,53.64,26500.0,31.279,31.3081,31.2673,31.2848,26500.0
2012-08-08 15:10:00,53.64,53.71,53.63,53.71,24900.0,31.2848,31.3256,31.279,31.3256,24900.0
2012-08-08 15:15:00,53.69,53.71,53.64,53.7,32800.0,31.314,31.3256,31.2848,31.3198,32800.0
2012-08-08 15:20:00,53.7,53.72,53.68,53.69,41900.0,31.3198,31.3315,31.3081,31.314,41900.0
2012-08-08 15:25:00,53.69,53.7,53.64,53.67,18700.0,31.314,31.3198,31.2848,31.3023,18700.0
2012-08-08 15:30:00,53.67,53.71,53.65,53.71,21400.0,31.3023,31.3256,31.2906,31.3256,21400.0
2012-08-08 15:35:00,53.7,53.7,53.64,53.66,27600.0,31.3198,31.3198,31.2848,31.2965,27600.0
2012-08-08 15:40:00,53.65,53.68,53.62,53.62,29900.0,31.2906,31.3081,31.2731,31.2731,29900.0
2012-08-08 15:45:00,53.63,53.66,53.62,53.65,59700.0,31.279,31.2965,31.2731,31.2906,59700.0
2012-08-08 15:50:00,53.65,53.65,53.59,53.61,48200.0,31.2906,31.2906,31.2556,31.2673,48200.0
2012-08-08 15:55:00,53.61,53.66,53.57,53.66,122200.0,31.2673,31.2965,31.244,31.2965,122200.0
2012-08-09 09:30:00,53.52,53.58,53.49,53.57,24600.0,31.2148,31.2498,31.1973,31.244,24600.0
2012-08-09 09:35:00,53.57,53.57,53.5,53.56,9600.0,31.244,31.244,31.2032,31.2382,9600.0
2012-08-09 09:40:00,53.53,53.72,53.53,53.69,22100.0,31.2207,31.3315,31.2207,31.314,22100.0
2012-08-09 09:45:00,53.7,53.71,53.58,53.64,9300.0,31.3198,31.3256,31.2498,31.2848,9300.0
2012-08-09 09:50:00,53.59,53.62,53.57,53.59,7000.0,31.2556,31.2731,31.244,31.2556,7000.0
2012-08-09 09:55:00,53.58,53.62,53.53,53.59,11900.0,31.2498,31.2731,31.2207,31.2556,11900.0
2012-08-09 10:00:00,53.58,53.59,53.54,53.56,22300.0,31.2498,31.2556,31.2265,31.2382,22300.0
2012-08-09 10:05:00,53.55,53.64,53.55,53.62,16900.0,31.2323,31.2848,31.2323,31.2731,16900.0
2012-08-09 10:10:00,53.61,53.67,53.61,53.63,6500.0,31.2673,31.3023,31.2673,31.279,6500.0
2012-08-09 10:15:00,53.64,53.67,53.6,53.64,27400.0,31.2848,31.3023,31.2615,31.2848,27400.0
2012-08-09 10:20:00,53.64,53.68,53.61,53.68,12000.0,31.2848,31.3081,31.2673,31.3081,12000.0
2012-08-09 10:25:00,53.67,53.69,53.64,53.65,13900.0,31.3023,31.314,31.2848,31.2906,13900.0
2012-08-09 10:30:00,53.66,53.67,53.65,53.67,8500.0,31.2965,31.3023,31.2906,31.3023,8500.0
2012-08-09 10:35:00,53.66,53.67,53.62,53.66,15900.0,31.2965,31.3023,31.2731,31.2965,15900.0
2012-08-09 10:40:00,53.66,53.68,53.58,53.6,20600.0,31.2965,31.3081,31.2498,31.2615,20600.0
2012-08-09 10:45:00,53.59,53.63,53.57,53.63,13900.0,31.2556,31.279,31.244,31.279,13900.0
2012-08-09 10:50:00,53.63,53.67,53.58,53.67,15100.0,31.279,31.3023,31.2498,31.3023,15100.0
2012-08-09 10:55:00,53.66,53.66,53.58,53.58,13600.0,31.2965,31.2965,31.2498,31.2498,13600.0
2012-08-09 11:00:00,53.59,53.65,53.59,53.63,11700.0,31.2556,31.2906,31.2556,31.279,11700.0
2012-08-09 11:05:00,53.64,53.64,53.59,53.59,6200.0,31.2848,31.2848,31.2556,31.2556,6200.0
2012-08-09 11:10:00,53.58,53.6,53.58,53.6,9400.0,31.2498,31.2615,31.2498,31.2615,9400.0
2012-08-09 11:15:00,53.6,53.62,53.6,53.62,10700.0,31.2615,31.2731,31.2615,31.2731,10700.0
2012-08-09 11:20:00,53.62,53.68,53.61,53.61,33300.0,31.2731,31.3081,31.2673,31.2673,33300.0
2012-08-09 11:25:00,53.6,53.6,53.55,53.57,19500.0,31.2615,31.2615,31.2323,31.244,19500.0
2012-08-09 11:30:00,53.59,53.61,53.57,53.61,12600.0,31.2556,31.2673,31.244,31.2673,12600.0
2012-08-09 11:35:00,53.6,53.63,53.59,53.59,8700.0,31.2615,31.279,31.2556,31.2556,8700.0
2012-08-09 11:40:00,53.6,53.63,53.56,53.62,34600.0,31.2615,31.279,31.2382,31.2731,34600.0
2012-08-09 11:45:00,53.61,53.64,53.56,53.56,17700.0,31.2673,31.2848,31.2382,31.2382,17700.0
2012-08-09 11:50:00,53.57,53.58,53.52,53.53,13500.0,31.244,31.2498,31.2148,31.2207,13500.0
2012-08-09 11:55:00,53.53,53.56,53.52,53.55,6300.0,31.2207,31.2382,31.2148,31.2323,6300.0
2012-08-09 12:00:00,53.54,53.56,53.51,53.51,17900.0,31.2265,31.2382,31.209,31.209,17900.0
2012-08-09 12:05:00,53.51,53.51,53.45,53.49,26400.0,31.209,31.209,31.174,31.1973,26400.0
2012-08-09 12:10:00,53.49,53.52,53.46,53.47,20000.0,31.1973,31.2148,31.1798,31.1857,20000.0
2012-08-09 12:15:00,53.47,53.52,53.46,53.52,9600.0,31.1857,31.2148,31.1798,31.2148,9600.0
2012-08-09 12:20:00,53.52,53.56,53.52,53.55,18000.0,31.2148,31.2382,31.2148,31.2323,18000.0
2012-08-09 12:25:00,53.55,53.61,53.55,53.6,15800.0,31.2323,31.2673,31.2323,31.2615,15800.0
2012-08-09 12:30:00,53.6,53.62,53.59,53.62,8900.0,31.2615,31.2731,31.2556,31.2731,8900.0
2012-08-09 12:35:00,53.62,53.64,53.59,53.6,13600.0,31.2731,31.2848,31.2556,31.2615,13600.0
2012-08-09 12:40:00,53.59,53.64,53.59,53.62,14400.0,31.2556,31.2848,31.2556,31.2731,14400.0
2012-08-09 12:45:00,53.62,53.62,53.59,53.59,10200.0,31.2731,31.2731,31.2556,31.2556,10200.0
2012-08-09 12:50:00,53.58,53.61,53.56,53.56,7000.0,31.2498,31.2673,31.2382,31.2382,7000.0
2012-08-09 12:55:00,53.56,53.62,53.56,53.61,14200.0,31.2382,31.2731,31.2382,31.2673,14200.0
2012-08-09 13:00:00,53.63,53.64,53.59,53.6,23600.0,31.279,31.2848,31.2556,31.2615,23600.0
2012-08-09 13:05:00,53.61,53.63,53.6,53.62,9000.0,31.2673,31.279,31.2615,31.2731,9000.0
2012-08-09 13:10:00,53.62,53.62,53.6,53.6,10100.0,31.2731,31.2731,31.2615,31.2615,10100.0
2012-08-09 13:15:00,53.6,53.61,53.6,53.6,11300.0,31.2615,31.2673,31.2615,31.2615,11300.0
2012-08-09 13:20:00,53.6,53.62,53.59,53.62,10400.0,31.2615,31.2731,31.2556,31.2731,10400.0
2012-08-09 13:25:00,53.62,53.63,53.59,53.6,17400.0,31.2731,31.279,31.2556,31.2615,17400.0
2012-08-09 13:30:00,53.6,53.7,53.6,53.7,38200.0,31.2615,31.3198,31.2615,31.3198,38200.0
2012-08-09 13:35:00,53.7,53.7,53.63,53.64,43400.0,31.3198,31.3198,31.279,31.2848,43400.0
2012-08-09 13:40:00,53.64,53.64,53.59,53.6,12200.0,31.2848,31.2848,31.2556,31.2615,12200.0
2012-08-09 13:45:00,53.6,53.66,53.6,53.63,15900.0,31.2615,31.2965,31.2615,31.279,15900.0
2012-08-09 13:50:00,53.63,53.63,53.59,53.59,5600.0,31.279,31.279,31.2556,31.2556,5600.0
2012-08-09 13:55:00,53.6,53.61,53.59,53.61,7800.0,31.2615,31.2673,31.2556,31.2673,7800.0
2012-08-09 14:00:00,53.61,53.62,53.61,53.62,10900.0,31.2673,31.2731,31.2673,31.2731,10900.0
2012-08-09 14:05:00,53.61,53.62,53.61,53.62,5700.0,31.2673,31.2731,31.2673,31.2731,5700.0
2012-08-09 14:10:00,53.62,53.63,53.6,53.6,5900.0,31.2731,31.279,31.2615,31.2615,5900.0
2012-08-09 14:15:00,53.6,53.61,53.6,53.61,5600.0,31.2615,31.2673,31.2615,31.2673,5600.0
2012-08-09 14:20:00,53.61,53.66,53.61,53.64,12300.0,31.2673,31.2965,31.2673,31.2848,12300.0
2012-08-09 14:25:00,53.64,53.67,53.64,53.66,12500.0,31.2848,31.3023,31.2848,31.2965,12500.0
2012-08-09 14:30:00,53.66,53.68,53.66,53.67,2700.0,31.2965,31.3081,31.2965,31.3023,2700.0
2012-08-09 14:35:00,53.67,53.68,53.62,53.64,14500.0,31.3023,31.3081,31.2731,31.2848,14500.0
2012-08-09 14:40:00,53.64,53.65,53.64,53.65,3000.0,31.2848,31.2906,31.2848,31.2906,3000.0
2012-08-09 14:45:00,53.64,53.65,53.64,53.65,6400.0,31.2848,31.2906,31.2848,31.2906,6400.0
2012-08-09 14:50:00,53.65,53.66,53.64,53.65,13800.0,31.2906,31.2965,31.2848,31.2906,13800.0
2012-08-09 14:55:00,53.65,53.66,53.63,53.65,7200.0,31.2906,31.2965,31.279,31.2906,7200.0
2012-08-09 15:00:00,53.66,53.67,53.65,53.67,5600.0,31.2965,31.3023,31.2906,31.3023,5600.0
2012-08-09 15:05:00,53.67,53.67,53.64,53.65,12800.0,31.3023,31.3023,31.2848,31.2906,12800.0
2012-08-09 15:10:00,53.65,53.67,53.64,53.66,16400.0,31.2906,31.3023,31.2848,31.2965,16400.0
2012-08-09 15:15:00,53.66,53.7,53.65,53.66,20200.0,31.2965,31.3198,31.2906,31.2965,20200.0
2012-08-09 15:20:00,53.66,53.69,53.66,53.67,11800.0,31.2965,31.314,31.2965,31.3023,11800.0
2012-08-09 15:25:00,53.69,53.7,53.67,53.7,18600.0,31.314,31.3198,31.3023,31.3198,18600.0
2012-08-09 15:30:00,53.69,53.7,53.61,53.61,23100.0,31.314,31.3198,31.2673,31.2673,23100.0
2012-08-09 15:35:00,53.62,53.64,53.62,53.63,15600.0,31.2731,31.2848,31.2731,31.279,15600.0
2012-08-09 15:40:00,53.63,53.67,53.63,53.66,24900.0,31.279,31.3023,31.279,31.2965,24900.0
2012-08-09 15:45:00,53.66,53.66,53.58,53.59,23300.0,31.2965,31.2965,31.2498,31.2556,23300.0
2012-08-09 15:50:00,53.58,53.61,53.55,53.56,29700.0,31.2498,31.2673,31.2323,31.2382,29700.0
2012-08-09 15:55:00,53.57,53.61,53.57,53.61,51000.0,31.244,31.2673,31.244,31.2673,51000.0
2012-08-10 09:30:00,53.59,53.59,53.5,53.51,15400.0,31.2556,31.2556,31.2032,31.209,15400.0
2012-08-10 09:35:00,53.53,53.53,53.4,53.41,13400.0,31.2207,31.2207,31.1448,31.1507,13400.0
2012-08-10 09:40:00,53.42,53.46,53.38,53.43,8300.0,31.1565,31.1798,31.1332,31.1623,8300.0
2012-08-10 09:45:00,53.43,53.46,53.35,53.44,15800.0,31.1623,31.1798,31.1157,31.1682,15800.0
2012-08-10 09:50:00,53.43,53.49,53.43,53.47,7900.0,31.1623,31.1973,31.1623,31.1857,7900.0
2012-08-10 09:55:00,53.47,53.54,53.46,53.53,16400.0,31.1857,31.2265,31.1798,31.2207,16400.0
2012-08-10 10:00:00,53.54,53.58,53.47,53.53,19000.0,31.2265,31.2498,31.1857,31.2207,19000.0
2012-08-10 10:05:00,53.53,53.56,53.48,53.48,17300.0,31.2207,31.2382,31.1915,31.1915,17300.0
2012-08-10 10:10:00,53.48,53.58,53.48,53.57,26200.0,31.1915,31.2498,31.1915,31.244,26200.0
2012-08-10 10:15:00,53.58,53.68,53.58,53.66,26600.0,31.2498,31.3081,31.2498,31.2965,26600.0
2012-08-10 10:20:00,53.66,53.79,53.65,53.7,28300.0,31.2965,31.3723,31.2906,31.3198,28300.0
2012-08-10 10:25:00,53.7,53.73,53.64,53.64,9500.0,31.3198,31.3373,31.2848,31.2848,9500.0
2012-08-10 10:30:00,53.62,53.76,53.61,53.68,22900.0,31.2731,31.3548,31.2673,31.3081,22900.0
2012-08-10 10:35:00,53.66,53.69,53.61,53.63,10100.0,31.2965,31.314,31.2673,31.279,10100.0
2012-08-10 10:40:00,53.64,53.71,53.57,53.57,16900.0,31.2848,31.3256,31.244,31.244,16900.0
2012-08-10 10:45:00,53.59,53.63,53.56,53.62,7600.0,31.2556,31.279,31.2382,31.2731,7600.0
2012-08-10 10:50:00,53.61,53.61,53.58,53.6,1900.0,31.2673,31.2673,31.2498,31.2615,1900.0
2012-08-10 10:55:00,53.59,53.63,53.59,53.62,6500.0,31.2556,31.279,31.2556,31.2731,6500.0
2012-08-10 11:00:00,53.62,53.64,53.48,53.49,21600.0,31.2731,31.2848,31.1915,31.1973,21600.0
2012-08-10 11:05:00,53.48,53.59,53.47,53.57,10600.0,31.1915,31.2556,31.1857,31.244,10600.0
2012-08-10 11:10:00,53.56,53.58,53.54,53.55,7300.0,31.2382,31.2498,31.2265,31.2323,7300.0
2012-08-10 11:15:00,53.56,53.6,53.55,53.57,7300.0,31.2382,31.2615,31.2323,31.244,7300.0
2012-08-10 11:20:00,53.58,53.6,53.57,53.6,4300.0,31.2498,31.2615,31.244,31.2615,4300.0
2012-08-10 11:25:00,53.6,53.62,53.58,53.6,14900.0,31.2615,31.2731,31.2498,31.2615,14900.0
2012-08-10 11:30:00,53.6,53.62,53.57,53.57,8000.0,31.2615,31.2731,31.244,31.244,8000.0
2012-08-10 11:35:00,53.57,53.58,53.53,53.53,3500.0,31.244,31.2498,31.2207,31.2207,3500.0
2012-08-10 11:40:00,53.54,53.61,53.51,53.6,14600.0,31.2265,31.2673,31.209,31.2615,14600.0
2012-08-10 11:45:00,53.59,53.59,53.56,53.56,2100.0,31.2556,31.2556,31.2382,31.2382,2100.0
2012-08-10 11:50:00,53.56,53.62,53.56,53.59,6800.0,31.2382,31.2731,31.2382,31.2556,6800.0
2012-08-10 11:55:00,53.6,53.61,53.58,53.59,3800.0,31.2615,31.2673,31.2498,31.2556,3800.0
2012-08-10 12:00:00,53.59,53.6,53.58,53.58,2200.0,31.2556,31.2615,31.2498,31.2498,2200.0
2012-08-10 12:05:00,53.57,53.61,53.57,53.6,6400.0,31.244,31.2673,31.244,31.2615,6400.0
2012-08-10 12:10:00,53.61,53.67,53.61,53.66,4800.0,31.2673,31.3023,31.2673,31.2965,4800.0
2012-08-10 12:15:00,53.67,53.68,53.65,53.67,7700.0,31.3023,31.3081,31.2906,31.3023,7700.0
2012-08-10 12:20:00,53.66,53.7,53.66,53.67,15000.0,31.2965,31.3198,31.2965,31.3023,15000.0
2012-08-10 12:25:00,53.66,53.7,53.66,53.7,2300.0,31.2965,31.3198,31.2965,31.3198,2300.0
2012-08-10 12:30:00,53.69,53.7,53.69,53.69,3000.0,31.314,31.3198,31.314,31.314,3000.0
2012-08-10 12:35:00,53.69,53.7,53.67,53.7,4100.0,31.314,31.3198,31.3023,31.3198,4100.0
2012-08-10 12:40:00,53.7,53.71,53.69,53.71,5300.0,31.3198,31.3256,31.314,31.3256,5300.0
2012-08-10 12:45:00,53.7,53.73,53.69,53.69,7500.0,31.3198,31.3373,31.314,31.314,7500.0
2012-08-10 12:50:00,53.69,53.69,53.65,53.65,4400.0,31.314,31.314,31.2906,31.2906,4400.0
2012-08-10 12:55:00,53.65,53.65,53.62,53.62,1600.0,31.2906,31.2906,31.2731,31.2731,1600.0
2012-08-10 13:00:00,53.63,53.66,53.63,53.66,3900.0,31.279,31.2965,31.279,31.2965,3900.0
2012-08-10 13:05:00,53.65,53.65,53.59,53.59,5600.0,31.2906,31.2906,31.2556,31.2556,5600.0
2012-08-10 13:10:00,53.59,53.6,53.58,53.6,6200.0,31.2556,31.2615,31.2498,31.2615,6200.0
2012-08-10 13:15:00,53.6,53.6,53.57,53.58,5100.0,31.2615,31.2615,31.244,31.2498,5100.0
2012-08-10 13:20:00,53.59,53.61,53.59,53.61,2900.0,31.2556,31.2673,31.2556,31.2673,2900.0
2012-08-10 13:25:00,53.61,53.62,53.61,53.62,1400.0,31.2673,31.2731,31.2673,31.2731,1400.0
2012-08-10 13:30:00,53.62,53.65,53.62,53.64,5800.0,31.2731,31.2906,31.2731,31.2848,5800.0
2012-08-10 13:35:00,53.65,53.65,53.63,53.64,7500.0,31.2906,31.2906,31.279,31.2848,7500.0
2012-08-10 13:40:00,53.64,53.65,53.63,53.64,11300.0,31.2848,31.2906,31.279,31.2848,11300.0
2012-08-10 13:45:00,53.63,53.64,53.62,53.63,4800.0,31.279,31.2848,31.2731,31.279,4800.0
2012-08-10 13:50:00,53.62,53.64,53.62,53.62,5000.0,31.2731,31.2848,31.2731,31.2731,5000.0
2012-08-10 13:55:00,53.63,53.64,53.61,53.62,6700.0,31.279,31.2848,31.2673,31.2731,6700.0
2012-08-10 14:00:00,53.62,53.66,53.62,53.63,10600.0,31.2731,31.2965,31.2731,31.279,10600.0
2012-08-10 14:05:00,53.63,53.63,53.61,53.62,7500.0,31.279,31.279,31.2673,31.2731,7500.0
2012-08-10 14:10:00,53.63,53.65,53.63,53.64,9000.0,31.279,31.2906,31.279,31.2848,9000.0
2012-08-10 14:15:00,53.63,53.65,53.63,53.64,4700.0,31.279,31.2906,31.279,31.2848,4700.0
2012-08-10 14:20:00,53.64,53.65,53.63,53.64,5000.0,31.2848,31.2906,31.279,31.2848,5000.0
2012-08-10 14:25:00,53.63,53.67,53.63,53.67,4300.0,31.279,31.3023,31.279,31.3023,4300.0
2012-08-10 14:30:00,53.66,53.68,53.66,53.68,4300.0,31.2965,31.3081,31.2965,31.3081,4300.0
2012-08-10 14:35:00,53.67,53.68,53.66,53.67,4300.0,31.3023,31.3081,31.2965,31.3023,4300.0
2012-08-10 14:40:00,53.67,53.67,53.65,53.66,2400.0,31.3023,31.3023,31.2906,31.2965,2400.0
2012-08-10 14:45:00,53.66,53.67,53.65,53.66,7500.0,31.2965,31.3023,31.2906,31.2965,7500.0
2012-08-10 14:50:00,53.67,53.7,53.67,53.68,8500.0,31.3023,31.3198,31.3023,31.3081,8500.0
2012-08-10 14:55:00,53.69,53.69,53.67,53.69,14700.0,31.314,31.314,31.3023,31.314,14700.0
2012-08-10 15:00:00,53.69,53.7,53.68,53.68,4500.0,31.314,31.3198,31.3081,31.3081,4500.0
2012-08-10 15:05:00,53.68,53.7,53.67,53.68,8900.0,31.3081,31.3198,31.3023,31.3081,8900.0
2012-08-10 15:10:00,53.69,53.7,53.68,53.7,10200.0,31.314,31.3198,31.3081,31.3198,10200.0
2012-08-10 15:15:00,53.69,53.7,53.68,53.7,3300.0,31.314,31.3198,31.3081,31.3198,3300.0
2012-08-10 15:20:00,53.7,53.72,53.65,53.66,59000.0,31.3198,31.3315,31.2906,31.2965,59000.0
2012-08-10 15:25:00,53.66,53.7,53.65,53.69,26400.0,31.2965,31.3198,31.2906,31.314,26400.0
2012-08-10 15:30:00,53.7,53.78,53.7,53.75,23100.0,31.3198,31.3665,31.3198,31.349,23100.0
2012-08-10 15:35:00,53.74,53.78,53.74,53.77,19800.0,31.3431,31.3665,31.3431,31.3606,19800.0
2012-08-10 15:40:00,53.77,53.8,53.74,53.8,17800.0,31.3606,31.3781,31.3431,31.3781,17800.0
2012-08-10 15:45:00,53.79,53.83,53.76,53.77,47100.0,31.3723,31.3956,31.3548,31.3606,47100.0
2012-08-10 15:50:00,53.77,53.77,53.67,53.72,82100.0,31.3606,31.3606,31.3023,31.3315,82100.0
2012-08-10 15:55:00,53.72,53.74,53.69,53.69,202400.0,31.3315,31.3431,31.314,31.314,202400.0
2012-08-13 09:30:00,53.65,53.86,53.56,53.62,21700.0,31.2906,31.4131,31.2382,31.2731,21700.0
2012-08-13 09:35:00,53.62,53.63,53.55,53.58,7700.0,31.2731,31.279,31.2323,31.2498,7700.0
2012-08-13 09:40:00,53.56,53.59,53.49,53.5,15200.0,31.2382,31.2556,31.1973,31.2032,15200.0
2012-08-13 09:45:00,53.47,53.52,53.46,53.47,20000.0,31.1857,31.2148,31.1798,31.1857,20000.0
2012-08-13 09:50:00,53.47,53.51,53.45,53.49,17900.0,31.1857,31.209,31.174,31.1973,17900.0
2012-08-13 09:55:00,53.52,53.52,53.45,53.46,16200.0,31.2148,31.2148,31.174,31.1798,16200.0
2012-08-13 10:00:00,53.46,53.49,53.46,53.48,16900.0,31.1798,31.1973,31.1798,31.1915,16900.0
2012-08-13 10:05:00,53.48,53.53,53.44,53.53,30400.0,31.1915,31.2207,31.1682,31.2207,30400.0
2012-08-13 10:10:00,53.51,53.52,53.46,53.48,28200.0,31.209,31.2148,31.1798,31.1915,28200.0
2012-08-13 10:15:00,53.48,53.55,53.47,53.53,18300.0,31.1915,31.2323,31.1857,31.2207,18300.0
2012-08-13 10:20:00,53.53,53.54,53.43,53.44,16100.0,31.2207,31.2265,31.1623,31.1682,16100.0
2012-08-13 10:25:00,53.42,53.51,53.4,53.48,21900.0,31.1565,31.209,31.1448,31.1915,21900.0
2012-08-13 10:30:00,53.46,53.47,53.38,53.42,23100.0,31.1798,31.1857,31.1332,31.1565,23100.0
2012-08-13 10:35:00,53.42,53.43,53.4,53.43,7400.0,31.1565,31.1623,31.1448,31.1623,7400.0
2012-08-13 10:40:00,53.42,53.5,53.42,53.49,6300.0,31.1565,31.2032,31.1565,31.1973,6300.0
2012-08-13 10:45:00,53.49,53.5,53.44,53.49,13000.0,31.1973,31.2032,31.1682,31.1973,13000.0
2012-08-13 10:50:00,53.5,53.5,53.39,53.39,12800.0,31.2032,31.2032,31.139,31.139,12800.0
2012-08-13 10:55:00,53.4,53.41,53.36,53.38,9800.0,31.1448,31.1507,31.1215,31.1332,9800.0
2012-08-13 11:00:00,53.38,53.44,53.38,53.42,10400.0,31.1332,31.1682,31.1332,31.1565,10400.0
2012-08-13 11:05:00,53.41,53.47,53.39,53.47,10500.0,31.1507,31.1857,31.139,31.1857,10500.0
2012-08-13 11:10:00,53.47,53.48,53.43,53.44,8300.0,31.1857,31.1915,31.1623,31.1682,8300.0
2012-08-13 11:15:00,53.45,53.45,53.4,53.4,9400.0,31.174,31.174,31.1448,31.1448,9400.0
2012-08-13 11:20:00,53.42,53.44,53.42,53.44,8300.0,31.1565,31.1682,31.1565,31.1682,8300.0
2012-08-13 11:25:00,53.44,53.44,53.36,53.36,18800.0,31.1682,31.1682,31.1215,31.1215,18800.0
2012-08-13 11:30:00,53.36,53.41,53.36,53.39,7600.0,31.1215,31.1507,31.1215,31.139,7600.0
2012-08-13 11:35:00,53.39,53.4,53.35,53.35,10300.0,31.139,31.1448,31.1157,31.1157,10300.0
2012-08-13 11:40:00,53.36,53.38,53.35,53.37,8200.0,31.1215,31.1332,31.1157,31.1273,8200.0
2012-08-13 11:45:00,53.37,53.38,53.36,53.37,3300.0,31.1273,31.1332,31.1215,31.1273,3300.0
2012-08-13 11:50:00,53.36,53.39,53.36,53.37,9200.0,31.1215,31.139,31.1215,31.1273,9200.0
2012-08-13 11:55:00,53.36,53.4,53.36,53.38,9900.0,31.1215,31.1448,31.1215,31.1332,9900.0
2012-08-13 12:00:00,53.39,53.39,53.37,53.37,6700.0,31.139,31.139,31.1273,31.1273,6700.0
2012-08-13 12:05:00,53.37,53.39,53.33,53.33,9100.0,31.1273,31.139,31.104,31.104,9100.0
2012-08-13 12:10:00,53.34,53.35,53.32,53.35,10200.0,31.1098,31.1157,31.0982,31.1157,10200.0
2012-08-13 12:15:00,53.35,53.38,53.35,53.37,6700.0,31.1157,31.1332,31.1157,31.1273,6700.0
2012-08-13 12:20:00,53.37,53.38,53.33,53.33,6600.0,31.1273,31.1332,31.104,31.104,6600.0
2012-08-13 12:25:00,53.32,53.34,53.31,53.34,3800.0,31.0982,31.1098,31.0923,31.1098,3800.0
2012-08-13 12:30:00,53.34,53.38,53.34,53.35,9300.0,31.1098,31.1332,31.1098,31.1157,9300.0
2012-08-13 12:35:00,53.35,53.36,53.33,53.34,5100.0,31.1157,31.1215,31.104,31.1098,5100.0
2012-08-13 12:40:00,53.35,53.39,53.35,53.39,6000.0,31.1157,31.139,31.1157,31.139,6000.0
2012-08-13 12:45:00,53.39,53.4,53.36,53.39,7200.0,31.139,31.1448,31.1215,31.139,7200.0
2012-08-13 12:50:00,53.4,53.42,53.39,53.41,9700.0,31.1448,31.1565,31.139,31.1507,9700.0
2012-08-13 12:55:00,53.39,53.4,53.35,53.35,6200.0,31.139,31.1448,31.1157,31.1157,6200.0
2012-08-13 13:00:00,53.37,53.38,53.34,53.34,9700.0,31.1273,31.1332,31.1098,31.1098,9700.0
2012-08-13 13:05:00,53.35,53.38,53.34,53.37,5100.0,31.1157,31.1332,31.1098,31.1273,5100.0
2012-08-13 13:10:00,53.38,53.43,53.36,53.37,25900.0,31.1332,31.1623,31.1215,31.1273,25900.0
2012-08-13 13:15:00,53.36,53.37,53.33,53.36,7000.0,31.1215,31.1273,31.104,31.1215,7000.0
2012-08-13 13:20:00,53.35,53.39,53.35,53.38,4300.0,31.1157,31.139,31.1157,31.1332,4300.0
2012-08-13 13:25:00,53.37,53.38,53.3,53.32,45100.0,31.1273,31.1332,31.0865,31.0982,45100.0
2012-08-13 13:30:00,53.31,53.33,53.31,53.32,9500.0,31.0923,31.104,31.0923,31.0982,9500.0
2012-08-13 13:35:00,53.33,53.36,53.33,53.35,3300.0,31.104,31.1215,31.104,31.1157,3300.0
2012-08-13 13:40:00,53.36,53.39,53.36,53.39,2400.0,31.1215,31.139,31.1215,31.139,2400.0
2012-08-13 13:45:00,53.39,53.4,53.36,53.36,9700.0,31.139,31.1448,31.1215,31.1215,9700.0
2012-08-13 13:50:00,53.37,53.38,53.34,53.36,12400.0,31.1273,31.1332,31.1098,31.1215,12400.0
2012-08-13 13:55:00,53.36,53.37,53.33,53.34,11400.0,31.1215,31.1273,31.104,31.1098,11400.0
2012-08-13 14:00:00,53.34,53.37,53.34,53.35,7900.0,31.1098,31.1273,31.1098,31.1157,7900.0
2012-08-13 14:05:00,53.35,53.36,53.33,53.34,5600.0,31.1157,31.1215,31.104,31.1098,5600.0
2012-08-13 14:10:00,53.33,53.36,53.32,53.36,12100.0,31.104,31.1215,31.0982,31.1215,12100.0
2012-08-13 14:15:00,53.36,53.4,53.34,53.38,9900.0,31.1215,31.1448,31.1098,31.1332,9900.0
2012-08-13 14:20:00,53.39,53.41,53.38,53.38,21300.0,31.139,31.1507,31.1332,31.1332,21300.0
2012-08-13 14:25:00,53.38,53.4,53.37,53.38,9500.0,31.1332,31.1448,31.1273,31.1332,9500.0
2012-08-13 14:30:00,53.39,53.4,53.38,53.38,14800.0,31.139,31.1448,31.1332,31.1332,14800.0
2012-08-13 14:35:00,53.39,53.41,53.39,53.41,8300.0,31.139,31.1507,31.139,31.1507,8300.0
2012-08-13 14:40:00,53.41,53.41,53.39,53.41,14100.0,31.1507,31.1507,31.139,31.1507,14100.0
2012-08-13 14:45:00,53.41,53.43,53.39,53.41,11700.0,31.1507,31.1623,31.139,31.1507,11700.0
2012-08-13 14:50:00,53.42,53.46,53.41,53.45,19500.0,31.1565,31.1798,31.1507,31.174,19500.0
2012-08-13 14:55:00,53.45,53.48,53.43,53.46,10800.0,31.174,31.1915,31.1623,31.1798,10800.0
2012-08-13 15:00:00,53.46,53.47,53.44,53.45,15300.0,31.1798,31.1857,31.1682,31.174,15300.0
2012-08-13 15:05:00,53.45,53.46,53.44,53.45,5800.0,31.174,31.1798,31.1682,31.174,5800.0
2012-08-13 15:10:00,53.45,53.47,53.44,53.46,42400.0,31.174,31.1857,31.1682,31.1798,42400.0
2012-08-13 15:15:00,53.46,53.47,53.43,53.44,19200.0,31.1798,31.1857,31.1623,31.1682,19200.0
2012-08-13 15:20:00,53.45,53.45,53.41,53.43,22300.0,31.174,31.174,31.1507,31.1623,22300.0
2012-08-13 15:25:00,53.43,53.45,53.4,53.41,14500.0,31.1623,31.174,31.1448,31.1507,14500.0
2012-08-13 15:30:00,53.4,53.42,53.4,53.4,22900.0,31.1448,31.1565,31.1448,31.1448,22900.0
2012-08-13 15:35:00,53.41,53.46,53.4,53.44,30600.0,31.1507,31.1798,31.1448,31.1682,30600.0
2012-08-13 15:40:00,53.44,53.46,53.43,53.45,33200.0,31.1682,31.1798,31.1623,31.174,33200.0
2012-08-13 15:45:00,53.46,53.48,53.43,53.44,25200.0,31.1798,31.1915,31.1623,31.1682,25200.0
2012-08-13 15:50:00,53.44,53.44,53.43,53.44,16100.0,31.1682,31.1682,31.1623,31.1682,16100.0
2012-08-13 15:55:00,53.43,53.48,53.4,53.47,98800.0,31.1623,31.1915,31.1448,31.1857,98800.0
2012-08-14 09:30:00,53.55,53.75,53.48,53.55,30600.0,31.2323,31.349,31.1915,31.2323,30600.0
2012-08-14 09:35:00,53.56,53.59,53.48,53.52,6900.0,31.2382,31.2556,31.1915,31.2148,6900.0
2012-08-14 09:40:00,53.5,53.57,53.45,53.55,14800.0,31.2032,31.244,31.174,31.2323,14800.0
2012-08-14 09:45:00,53.48,53.51,53.39,53.42,14700.0,31.1915,31.209,31.139,31.1565,14700.0
2012-08-14 09:50:00,53.4,53.45,53.39,53.43,20800.0,31.1448,31.174,31.139,31.1623,20800.0
2012-08-14 09:55:00,53.43,53.52,53.41,53.52,11400.0,31.1623,31.2148,31.1507,31.2148,11400.0
2012-08-14 10:00:00,53.53,53.61,53.51,53.61,22400.0,31.2207,31.2673,31.209,31.2673,22400.0
2012-08-14 10:05:00,53.59,53.64,53.54,53.56,34400.0,31.2556,31.2848,31.2265,31.2382,34400.0
2012-08-14 10:10:00,53.55,53.6,53.52,53.54,20400.0,31.2323,31.2615,31.2148,31.2265,20400.0
2012-08-14 10:15:00,53.52,53.55,53.49,53.55,10400.0,31.2148,31.2323,31.1973,31.2323,10400.0
2012-08-14 10:20:00,53.55,53.61,53.54,53.55,20100.0,31.2323,31.2673,31.2265,31.2323,20100.0
2012-08-14 10:25:00,53.55,53.55,53.49,53.52,8400.0,31.2323,31.2323,31.1973,31.2148,8400.0
2012-08-14 10:30:00,53.5,53.51,53.45,53.51,17200.0,31.2032,31.209,31.174,31.209,17200.0
2012-08-14 10:35:00,53.5,53.53,53.45,53.45,19100.0,31.2032,31.2207,31.174,31.174,19100.0
2012-08-14 10:40:00,53.46,53.5,53.46,53.49,10500.0,31.1798,31.2032,31.1798,31.1973,10500.0
2012-08-14 10:45:00,53.48,53.5,53.44,53.45,8600.0,31.1915,31.2032,31.1682,31.174,8600.0
2012-08-14 10:50:00,53.45,53.45,53.4,53.4,6400.0,31.174,31.174,31.1448,31.1448,6400.0
2012-08-14 10:55:00,53.42,53.42,53.4,53.41,5000.0,31.1565,31.1565,31.1448,31.1507,5000.0
2012-08-14 11:00:00,53.4,53.42,53.39,53.42,5400.0,31.1448,31.1565,31.139,31.1565,5400.0
2012-08-14 11:05:00,53.42,53.43,53.4,53.43,11000.0,31.1565,31.1623,31.1448,31.1623,11000.0
2012-08-14 11:10:00,53.41,53.45,53.4,53.45,5400.0,31.1507,31.174,31.1448,31.174,5400.0
2012-08-14 11:15:00,53.46,53.47,53.44,53.46,7100.0,31.1798,31.1857,31.1682,31.1798,7100.0
2012-08-14 11:20:00,53.45,53.56,53.44,53.55,24200.0,31.174,31.2382,31.1682,31.2323,24200.0
2012-08-14 11:25:00,53.56,53.59,53.55,53.56,23200.0,31.2382,31.2556,31.2323,31.2382,23200.0
2012-08-14 11:30:00,53.57,53.6,53.54,53.57,32800.0,31.244,31.2615,31.2265,31.244,32800.0
2012-08-14 11:35:00,53.57,53.57,53.55,53.57,12500.0,31.244,31.244,31.2323,31.244,12500.0
2012-08-14 11:40:00,53.57,53.64,53.57,53.63,14000.0,31.244,31.2848,31.244,31.279,14000.0
2012-08-14 11:45:00,53.63,53.65,53.62,53.64,5400.0,31.279,31.2906,31.2731,31.2848,5400.0
2012-08-14 11:50:00,53.64,53.66,53.63,53.66,7800.0,31.2848,31.2965,31.279,31.2965,7800.0
2012-08-14 11:55:00,53.67,53.73,53.66,53.72,13700.0,31.3023,31.3373,31.2965,31.3315,13700.0
2012-08-14 12:00:00,53.7,53.7,53.66,53.68,34700.0,31.3198,31.3198,31.2965,31.3081,34700.0
2012-08-14 12:05:00,53.67,53.68,53.63,53.63,8500.0,31.3023,31.3081,31.279,31.279,8500.0
2012-08-14 12:10:00,53.65,53.68,53.62,53.67,8900.0,31.2906,31.3081,31.2731,31.3023,8900.0
2012-08-14 12:15:00,53.66,53.67,53.66,53.66,4200.0,31.2965,31.3023,31.2965,31.2965,4200.0
2012-08-14 12:20:00,53.65,53.66,53.65,53.66,3100.0,31.2906,31.2965,31.2906,31.2965,3100.0
2012-08-14 12:25:00,53.66,53.67,53.64,53.67,6000.0,31.2965,31.3023,31.2848,31.3023,6000.0
2012-08-14 12:30:00,53.67,53.69,53.66,53.69,1900.0,31.3023,31.314,31.2965,31.314,1900.0
2012-08-14 12:35:00,53.69,53.72,53.68,53.68,13700.0,31.314,31.3315,31.3081,31.3081,13700.0
2012-08-14 12:40:00,53.67,53.73,53.66,53.7,18600.0,31.3023,31.3373,31.2965,31.3198,18600.0
2012-08-14 12:45:00,53.7,53.7,53.66,53.68,8400.0,31.3198,31.3198,31.2965,31.3081,8400.0
2012-08-14 12:50:00,53.7,53.7,53.68,53.69,5600.0,31.3198,31.3198,31.3081,31.314,5600.0
2012-08-14 12:55:00,53.69,53.69,53.66,53.66,3800.0,31.314,31.314,31.2965,31.2965,3800.0
2012-08-14 13:00:00,53.66,53.68,53.66,53.67,3300.0,31.2965,31.3081,31.2965,31.3023,3300.0
2012-08-14 13:05:00,53.67,53.67,53.66,53.66,900.0,31.3023,31.3023,31.2965,31.2965,900.0
2012-08-14 13:10:00,53.65,53.65,53.6,53.64,8300.0,31.2906,31.2906,31.2615,31.2848,8300.0
2012-08-14 13:15:00,53.63,53.64,53.62,53.62,3200.0,31.279,31.2848,31.2731,31.2731,3200.0
2012-08-14 13:20:00,53.62,53.65,53.6,53.64,6200.0,31.2731,31.2906,31.2615,31.2848,6200.0
2012-08-14 13:25:00,53.65,53.65,53.63,53.65,5500.0,31.2906,31.2906,31.279,31.2906,5500.0
2012-08-14 13:30:00,53.64,53.66,53.63,53.64,4900.0,31.2848,31.2965,31.279,31.2848,4900.0
2012-08-14 13:35:00,53.64,53.65,53.6,53.61,5100.0,31.2848,31.2906,31.2615,31.2673,5100.0
2012-08-14 13:40:00,53.61,53.65,53.6,53.63,14000.0,31.2673,31.2906,31.2615,31.279,14000.0
2012-08-14 13:45:00,53.63,53.63,53.61,53.63,9100.0,31.279,31.279,31.2673,31.279,9100.0
2012-08-14 13:50:00,53.63,53.63,53.55,53.55,19500.0,31.279,31.279,31.2323,31.2323,19500.0
2012-08-14 13:55:00,53.55,53.58,53.52,53.58,20700.0,31.2323,31.2498,31.2148,31.2498,20700.0
2012-08-14 14:00:00,53.58,53.6,53.56,53.59,11600.0,31.2498,31.2615,31.2382,31.2556,11600.0
2012-08-14 14:05:00,53.58,53.6,53.56,53.56,9200.0,31.2498,31.2615,31.2382,31.2382,9200.0
2012-08-14 14:10:00,53.56,53.59,53.55,53.56,7300.0,31.2382,31.2556,31.2323,31.2382,7300.0
2012-08-14 14:15:00,53.56,53.6,53.56,53.59,4700.0,31.2382,31.2615,31.2382,31.2556,4700.0
2012-08-14 14:20:00,53.59,53.61,53.59,53.61,11000.0,31.2556,31.2673,31.2556,31.2673,11000.0
2012-08-14 14:25:00,53.6,53.62,53.58,53.6,6300.0,31.2615,31.2731,31.2498,31.2615,6300.0
2012-08-14 14:30:00,53.6,53.61,53.59,53.61,11800.0,31.2615,31.2673,31.2556,31.2673,11800.0
2012-08-14 14:35:00,53.6,53.6,53.55,53.55,8200.0,31.2615,31.2615,31.2323,31.2323,8200.0
2012-08-14 14:40:00,53.56,53.6,53.55,53.59,10800.0,31.2382,31.2615,31.2323,31.2556,10800.0
2012-08-14 14:45:00,53.58,53.61,53.57,53.61,27700.0,31.2498,31.2673,31.244,31.2673,27700.0
2012-08-14 14:50:00,53.6,53.61,53.58,53.61,6900.0,31.2615,31.2673,31.2498,31.2673,6900.0
2012-08-14 14:55:00,53.6,53.67,53.6,53.65,8900.0,31.2615,31.3023,31.2615,31.2906,8900.0
2012-08-14 15:00:00,53.66,53.66,53.61,53.61,8100.0,31.2965,31.2965,31.2673,31.2673,8100.0
2012-08-14 15:05:00,53.6,53.6,53.56,53.57,137000.0,31.2615,31.2615,31.2382,31.244,137000.0
2012-08-14 15:10:00,53.57,53.6,53.53,53.58,34500.0,31.244,31.2615,31.2207,31.2498,34500.0
2012-08-14 15:15:00,53.57,53.58,53.55,53.57,19500.0,31.244,31.2498,31.2323,31.244,19500.0
2012-08-14 15:20:00,53.57,53.58,53.56,53.58,19100.0,31.244,31.2498,31.2382,31.2498,19100.0
2012-08-14 15:25:00,53.59,53.6,53.56,53.59,11400.0,31.2556,31.2615,31.2382,31.2556,11400.0
2012-08-14 15:30:00,53.58,53.59,53.52,53.55,26400.0,31.2498,31.2556,31.2148,31.2323,26400.0
2012-08-14 15:35:00,53.55,53.58,53.48,53.57,41100.0,31.2323,31.2498,31.1915,31.244,41100.0
2012-08-14 15:40:00,53.56,53.57,53.51,53.53,39100.0,31.2382,31.244,31.209,31.2207,39100.0
2012-08-14 15:45:00,53.53,53.53,53.47,53.5,33600.0,31.2207,31.2207,31.1857,31.2032,33600.0
2012-08-14 15:50:00,53.5,53.53,53.44,53.48,70300.0,31.2032,31.2207,31.1682,31.1915,70300.0
2012-08-14 15:55:00,53.48,53.52,53.47,53.51,203200.0,31.1915,31.2148,31.1857,31.209,203200.0
2012-08-15 09:30:00,53.53,53.62,53.45,53.56,22100.0,31.2207,31.2731,31.174,31.2382,22100.0
2012-08-15 09:35:00,53.56,53.56,53.36,53.36,15200.0,31.2382,31.2382,31.1215,31.1215,15200.0
2012-08-15 09:40:00,53.4,53.59,53.4,53.54,6600.0,31.1448,31.2556,31.1448,31.2265,6600.0
2012-08-15 09:45:00,53.51,53.53,53.46,53.53,7500.0,31.209,31.2207,31.1798,31.2207,7500.0
2012-08-15 09:50:00,53.56,53.61,53.51,53.6,6900.0,31.2382,31.2673,31.209,31.2615,6900.0
2012-08-15 09:55:00,53.59,53.64,53.56,53.61,13100.0,31.2556,31.2848,31.2382,31.2673,13100.0
2012-08-15 10:00:00,53.61,53.67,53.59,53.67,15000.0,31.2673,31.3023,31.2556,31.3023,15000.0
2012-08-15 10:05:00,53.67,53.69,53.63,53.67,12400.0,31.3023,31.314,31.279,31.3023,12400.0
2012-08-15 10:10:00,53.67,53.72,53.63,53.7,29800.0,31.3023,31.3315,31.279,31.3198,29800.0
2012-08-15 10:15:00,53.72,53.72,53.67,53.72,15600.0,31.3315,31.3315,31.3023,31.3315,15600.0
2012-08-15 10:20:00,53.72,53.73,53.68,53.7,26100.0,31.3315,31.3373,31.3081,31.3198,26100.0
2012-08-15 10:25:00,53.71,53.72,53.63,53.64,18700.0,31.3256,31.3315,31.279,31.2848,18700.0
2012-08-15 10:30:00,53.64,53.69,53.62,53.69,13600.0,31.2848,31.314,31.2731,31.314,13600.0
2012-08-15 10:35:00,53.68,53.75,53.66,53.73,18700.0,31.3081,31.349,31.2965,31.3373,18700.0
2012-08-15 10:40:00,53.72,53.77,53.67,53.68,38800.0,31.3315,31.3606,31.3023,31.3081,38800.0
2012-08-15 10:45:00,53.68,53.71,53.66,53.71,9200.0,31.3081,31.3256,31.2965,31.3256,9200.0
2012-08-15 10:50:00,53.7,53.73,53.69,53.7,21800.0,31.3198,31.3373,31.314,31.3198,21800.0
2012-08-15 10:55:00,53.72,53.77,53.72,53.73,14300.0,31.3315,31.3606,31.3315,31.3373,14300.0
2012-08-15 11:00:00,53.73,53.76,53.72,53.75,9600.0,31.3373,31.3548,31.3315,31.349,9600.0
2012-08-15 11:05:00,53.76,53.8,53.74,53.8,18300.0,31.3548,31.3781,31.3431,31.3781,18300.0
2012-08-15 11:10:00,53.78,53.8,53.77,53.8,7500.0,31.3665,31.3781,31.3606,31.3781,7500.0
2012-08-15 11:15:00,53.8,53.82,53.79,53.79,16900.0,31.3781,31.3898,31.3723,31.3723,16900.0
2012-08-15 11:20:00,53.8,53.83,53.8,53.82,21100.0,31.3781,31.3956,31.3781,31.3898,21100.0
2012-08-15 11:25:00,53.82,53.82,53.78,53.79,12000.0,31.3898,31.3898,31.3665,31.3723,12000.0
2012-08-15 11:30:00,53.78,53.78,53.73,53.74,12700.0,31.3665,31.3665,31.3373,31.3431,12700.0
2012-08-15 11:35:00,53.74,53.78,53.73,53.77,15100.0,31.3431,31.3665,31.3373,31.3606,15100.0
2012-08-15 11:40:00,53.77,53.78,53.75,53.77,6900.0,31.3606,31.3665,31.349,31.3606,6900.0
2012-08-15 11:45:00,53.77,53.77,53.75,53.77,14800.0,31.3606,31.3606,31.349,31.3606,14800.0
2012-08-15 11:50:00,53.78,53.79,53.74,53.74,11800.0,31.3665,31.3723,31.3431,31.3431,11800.0
2012-08-15 11:55:00,53.74,53.79,53.73,53.79,6100.0,31.3431,31.3723,31.3373,31.3723,6100.0
2012-08-15 12:00:00,53.79,53.83,53.78,53.82,12400.0,31.3723,31.3956,31.3665,31.3898,12400.0
2012-08-15 12:05:00,53.83,53.85,53.82,53.84,17900.0,31.3956,31.4073,31.3898,31.4015,17900.0
2012-08-15 12:10:00,53.83,53.86,53.81,53.84,38100.0,31.3956,31.4131,31.384,31.4015,38100.0
2012-08-15 12:15:00,53.85,53.86,53.84,53.85,7400.0,31.4073,31.4131,31.4015,31.4073,7400.0
2012-08-15 12:20:00,53.85,53.88,53.85,53.88,7800.0,31.4073,31.4248,31.4073,31.4248,7800.0
2012-08-15 12:25:00,53.87,53.88,53.85,53.86,13100.0,31.419,31.4248,31.4073,31.4131,13100.0
2012-08-15 12:30:00,53.86,53.86,53.84,53.85,6800.0,31.4131,31.4131,31.4015,31.4073,6800.0
2012-08-15 12:35:00,53.86,53.86,53.84,53.85,22100.0,31.4131,31.4131,31.4015,31.4073,22100.0
2012-08-15 12:40:00,53.84,53.86,53.84,53.85,21200.0,31.4015,31.4131,31.4015,31.4073,21200.0
2012-08-15 12:45:00,53.85,53.86,53.84,53.85,11500.0,31.4073,31.4131,31.4015,31.4073,11500.0
2012-08-15 12:50:00,53.85,53.88,53.84,53.88,9800.0,31.4073,31.4248,31.4015,31.4248,9800.0
2012-08-15 12:55:00,53.88,53.92,53.88,53.92,34300.0,31.4248,31.4481,31.4248,31.4481,34300.0
2012-08-15 13:00:00,53.92,53.93,53.86,53.86,9800.0,31.4481,31.4539,31.4131,31.4131,9800.0
2012-08-15 13:05:00,53.86,53.86,53.84,53.85,6100.0,31.4131,31.4131,31.4015,31.4073,6100.0
2012-08-15 13:10:00,53.85,53.86,53.84,53.85,7800.0,31.4073,31.4131,31.4015,31.4073,7800.0
2012-08-15 13:15:00,53.85,53.86,53.84,53.85,8300.0,31.4073,31.4131,31.4015,31.4073,8300.0
2012-08-15 13:20:00,53.85,53.86,53.84,53.85,18600.0,31.4073,31.4131,31.4015,31.4073,18600.0
2012-08-15 13:25:00,53.85,53.86,53.84,53.84,17100.0,31.4073,31.4131,31.4015,31.4015,17100.0
2012-08-15 13:30:00,53.84,53.87,53.84,53.87,9800.0,31.4015,31.419,31.4015,31.419,9800.0
2012-08-15 13:35:00,53.87,53.9,53.86,53.87,8900.0,31.419,31.4365,31.4131,31.419,8900.0
2012-08-15 13:40:00,53.87,53.88,53.84,53.84,7500.0,31.419,31.4248,31.4015,31.4015,7500.0
2012-08-15 13:45:00,53.84,53.86,53.83,53.85,9100.0,31.4015,31.4131,31.3956,31.4073,9100.0
2012-08-15 13:50:00,53.85,53.86,53.84,53.85,9500.0,31.4073,31.4131,31.4015,31.4073,9500.0
2012-08-15 13:55:00,53.85,53.86,53.84,53.84,14700.0,31.4073,31.4131,31.4015,31.4015,14700.0
2012-08-15 14:00:00,53.84,53.87,53.84,53.85,10000.0,31.4015,31.419,31.4015,31.4073,10000.0
2012-08-15 14:05:00,53.84,53.86,53.84,53.85,5800.0,31.4015,31.4131,31.4015,31.4073,5800.0
2012-08-15 14:10:00,53.85,53.88,53.84,53.87,10900.0,31.4073,31.4248,31.4015,31.419,10900.0
2012-08-15 14:15:00,53.87,53.9,53.86,53.88,9300.0,31.419,31.4365,31.4131,31.4248,9300.0
2012-08-15 14:20:00,53.89,53.92,53.85,53.85,8000.0,31.4306,31.4481,31.4073,31.4073,8000.0
2012-08-15 14:25:00,53.86,53.89,53.86,53.88,6400.0,31.4131,31.4306,31.4131,31.4248,6400.0
2012-08-15 14:30:00,53.89,53.95,53.89,53.95,23000.0,31.4306,31.4656,31.4306,31.4656,23000.0
2012-08-15 14:35:00,53.94,53.96,53.94,53.95,13100.0,31.4598,31.4714,31.4598,31.4656,13100.0
2012-08-15 14:40:00,53.95,53.97,53.95,53.96,12500.0,31.4656,31.4773,31.4656,31.4714,12500.0
2012-08-15 14:45:00,53.97,53.98,53.95,53.95,14100.0,31.4773,31.4831,31.4656,31.4656,14100.0
2012-08-15 14:50:00,53.95,53.99,53.95,53.96,16500.0,31.4656,31.4889,31.4656,31.4714,16500.0
2012-08-15 14:55:00,53.96,53.97,53.94,53.96,13400.0,31.4714,31.4773,31.4598,31.4714,13400.0
2012-08-15 15:00:00,53.96,53.97,53.94,53.95,14600.0,31.4714,31.4773,31.4598,31.4656,14600.0
2012-08-15 15:05:00,53.95,53.95,53.89,53.9,28500.0,31.4656,31.4656,31.4306,31.4365,28500.0
2012-08-15 15:10:00,53.9,53.92,53.9,53.91,42600.0,31.4365,31.4481,31.4365,31.4423,42600.0
2012-08-15 15:15:00,53.9,53.93,53.9,53.92,16700.0,31.4365,31.4539,31.4365,31.4481,16700.0
2012-08-15 15:20:00,53.92,53.96,53.9,53.95,26400.0,31.4481,31.4714,31.4365,31.4656,26400.0
2012-08-15 15:25:00,53.95,53.96,53.91,53.92,38400.0,31.4656,31.4714,31.4423,31.4481,38400.0
2012-08-15 15:30:00,53.92,53.92,53.87,53.87,8000.0,31.4481,31.4481,31.419,31.419,8000.0
2012-08-15 15:35:00,53.87,53.88,53.85,53.85,11900.0,31.419,31.4248,31.4073,31.4073,11900.0
2012-08-15 15:40:00,53.84,53.88,53.84,53.87,22700.0,31.4015,31.4248,31.4015,31.419,22700.0
2012-08-15 15:45:00,53.87,53.88,53.81,53.84,43600.0,31.419,31.4248,31.384,31.4015,43600.0
2012-08-15 15:50:00,53.84,53.89,53.83,53.89,36000.0,31.4015,31.4306,31.3956,31.4306,36000.0
2012-08-15 15:55:00,53.89,53.93,53.8,53.82,119300.0,31.4306,31.4539,31.3781,31.3898,119300.0
2012-08-16 09:30:00,53.79,54.0,53.73,53.93,19200.0,31.3723,31.4948,31.3373,31.4539,19200.0
2012-08-16 09:35:00,53.93,53.94,53.76,53.78,8800.0,31.4539,31.4598,31.3548,31.3665,8800.0
2012-08-16 09:40:00,53.74,53.81,53.56,53.63,18100.0,31.3431,31.384,31.2382,31.279,18100.0
2012-08-16 09:45:00,53.59,53.75,53.59,53.73,10700.0,31.2556,31.349,31.2556,31.3373,10700.0
2012-08-16 09:50:00,53.73,53.73,53.67,53.69,9400.0,31.3373,31.3373,31.3023,31.314,9400.0
2012-08-16 09:55:00,53.67,53.79,53.65,53.78,14100.0,31.3023,31.3723,31.2906,31.3665,14100.0
2012-08-16 10:00:00,53.77,53.84,53.72,53.83,18200.0,31.3606,31.4015,31.3315,31.3956,18200.0
2012-08-16 10:05:00,53.82,53.86,53.78,53.79,11700.0,31.3898,31.4131,31.3665,31.3723,11700.0
2012-08-16 10:10:00,53.78,53.84,53.76,53.79,17700.0,31.3665,31.4015,31.3548,31.3723,17700.0
2012-08-16 10:15:00,53.79,53.79,53.72,53.76,14400.0,31.3723,31.3723,31.3315,31.3548,14400.0
2012-08-16 10:20:00,53.77,53.82,53.76,53.8,16800.0,31.3606,31.3898,31.3548,31.3781,16800.0
2012-08-16 10:25:00,53.81,53.84,53.77,53.81,35000.0,31.384,31.4015,31.3606,31.384,35000.0
2012-08-16 10:30:00,53.82,53.89,53.81,53.87,75600.0,31.3898,31.4306,31.384,31.419,75600.0
2012-08-16 10:35:00,53.87,53.93,53.87,53.9,26300.0,31.419,31.4539,31.419,31.4365,26300.0
2012-08-16 10:40:00,53.9,53.96,53.9,53.95,23700.0,31.4365,31.4714,31.4365,31.4656,23700.0
2012-08-16 10:45:00,53.94,53.95,53.92,53.92,16800.0,31.4598,31.4656,31.4481,31.4481,16800.0
2012-08-16 10:50:00,53.93,53.93,53.87,53.88,30000.0,31.4539,31.4539,31.419,31.4248,30000.0
2012-08-16 10:55:00,53.87,53.94,53.87,53.93,20900.0,31.419,31.4598,31.419,31.4539,20900.0
2012-08-16 11:00:00,53.93,53.96,53.9,53.94,29600.0,31.4539,31.4714,31.4365,31.4598,29600.0
2012-08-16 11:05:00,53.94,53.97,53.92,53.95,17600.0,31.4598,31.4773,31.4481,31.4656,17600.0
2012-08-16 11:10:00,53.95,53.97,53.94,53.97,16100.0,31.4656,31.4773,31.4598,31.4773,16100.0
2012-08-16 11:15:00,53.97,54.06,53.96,54.05,28200.0,31.4773,31.5298,31.4714,31.5239,28200.0
2012-08-16 11:20:00,54.05,54.06,53.99,53.99,32100.0,31.5239,31.5298,31.4889,31.4889,32100.0
2012-08-16 11:25:00,54.0,54.0,53.97,53.98,16300.0,31.4948,31.4948,31.4773,31.4831,16300.0
2012-08-16 11:30:00,53.98,54.01,53.96,54.0,25300.0,31.4831,31.5006,31.4714,31.4948,25300.0
2012-08-16 11:35:00,53.99,54.01,53.99,53.99,11100.0,31.4889,31.5006,31.4889,31.4889,11100.0
2012-08-16 11:40:00,54.0,54.01,53.98,53.99,11400.0,31.4948,31.5006,31.4831,31.4889,11400.0
2012-08-16 11:45:00,54.0,54.0,53.98,54.0,12600.0,31.4948,31.4948,31.4831,31.4948,12600.0
2012-08-16 11:50:00,53.99,54.01,53.96,53.99,20900.0,31.4889,31.5006,31.4714,31.4889,20900.0
2012-08-16 11:55:00,53.99,54.03,53.99,54.0,35700.0,31.4889,31.5123,31.4889,31.4948,35700.0
2012-08-16 12:00:00,54.0,54.04,54.0,54.03,12000.0,31.4948,31.5181,31.4948,31.5123,12000.0
2012-08-16 12:05:00,54.02,54.04,54.02,54.04,10000.0,31.5064,31.5181,31.5064,31.5181,10000.0
2012-08-16 12:10:00,54.02,54.05,54.0,54.05,14400.0,31.5064,31.5239,31.4948,31.5239,14400.0
2012-08-16 12:15:00,54.04,54.1,54.04,54.09,18900.0,31.5181,31.5531,31.5181,31.5473,18900.0
2012-08-16 12:20:00,54.09,54.13,54.08,54.13,10700.0,31.5473,31.5706,31.5414,31.5706,10700.0
2012-08-16 12:25:00,54.13,54.17,54.09,54.09,23500.0,31.5706,31.5939,31.5473,31.5473,23500.0
2012-08-16 12:30:00,54.09,54.09,54.07,54.08,9700.0,31.5473,31.5473,31.5356,31.5414,9700.0
2012-08-16 12:35:00,54.07,54.14,54.07,54.12,19700.0,31.5356,31.5764,31.5356,31.5648,19700.0
2012-08-16 12:40:00,54.12,54.13,54.09,54.1,14200.0,31.5648,31.5706,31.5473,31.5531,14200.0
2012-08-16 12:45:00,54.09,54.14,54.09,54.12,30600.0,31.5473,31.5764,31.5473,31.5648,30600.0
2012-08-16 12:50:00,54.1,54.12,54.08,54.11,12800.0,31.5531,31.5648,31.5414,31.5589,12800.0
2012-08-16 12:55:00,54.1,54.14,54.1,54.11,10000.0,31.5531,31.5764,31.5531,31.5589,10000.0
2012-08-16 13:00:00,54.1,54.11,54.09,54.1,2200.0,31.5531,31.5589,31.5473,31.5531,2200.0
2012-08-16 13:05:00,54.1,54.1,54.06,54.07,7500.0,31.5531,31.5531,31.5298,31.5356,7500.0
2012-08-16 13:10:00,54.07,54.12,54.06,54.1,16700.0,31.5356,31.5648,31.5298,31.5531,16700.0
2012-08-16 13:15:00,54.1,54.13,54.08,54.13,10000.0,31.5531,31.5706,31.5414,31.5706,10000.0
2012-08-16 13:20:00,54.12,54.13,54.09,54.11,19800.0,31.5648,31.5706,31.5473,31.5589,19800.0
2012-08-16 13:25:00,54.1,54.11,54.07,54.08,13400.0,31.5531,31.5589,31.5356,31.5414,13400.0
2012-08-16 13:30:00,54.07,54.09,54.07,54.09,19700.0,31.5356,31.5473,31.5356,31.5473,19700.0
2012-08-16 13:35:00,54.09,54.1,54.07,54.09,12700.0,31.5473,31.5531,31.5356,31.5473,12700.0
2012-08-16 13:40:00,54.09,54.1,54.06,54.07,12700.0,31.5473,31.5531,31.5298,31.5356,12700.0
2012-08-16 13:45:00,54.06,54.07,54.05,54.05,5700.0,31.5298,31.5356,31.5239,31.5239,5700.0
2012-08-16 13:50:00,54.05,54.07,54.03,54.03,20200.0,31.5239,31.5356,31.5123,31.5123,20200.0
2012-08-16 13:55:00,54.02,54.06,54.01,54.05,14000.0,31.5064,31.5298,31.5006,31.5239,14000.0
2012-08-16 14:00:00,54.04,54.05,54.03,54.04,7600.0,31.5181,31.5239,31.5123,31.5181,7600.0
2012-08-16 14:05:00,54.04,54.05,54.01,54.03,86500.0,31.5181,31.5239,31.5006,31.5123,86500.0
2012-08-16 14:10:00,54.01,54.02,53.96,53.96,9600.0,31.5006,31.5064,31.4714,31.4714,9600.0
2012-08-16 14:15:00,53.95,53.96,53.93,53.93,10800.0,31.4656,31.4714,31.4539,31.4539,10800.0
2012-08-16 14:20:00,53.93,53.96,53.93,53.95,10500.0,31.4539,31.4714,31.4539,31.4656,10500.0
2012-08-16 14:25:00,53.94,53.99,53.94,53.98,29500.0,31.4598,31.4889,31.4598,31.4831,29500.0
2012-08-16 14:30:00,53.97,54.0,53.97,54.0,35400.0,31.4773,31.4948,31.4773,31.4948,35400.0
2012-08-16 14:35:00,54.0,54.01,53.98,54.01,23100.0,31.4948,31.5006,31.4831,31.5006,23100.0
2012-08-16 14:40:00,54.0,54.03,53.98,53.98,30000.0,31.4948,31.5123,31.4831,31.4831,30000.0
2012-08-16 14:45:00,53.99,54.03,53.93,54.01,58600.0,31.4889,31.5123,31.4539,31.5006,58600.0
2012-08-16 14:50:00,54.0,54.03,53.96,53.96,21300.0,31.4948,31.5123,31.4714,31.4714,21300.0
2012-08-16 14:55:00,53.95,53.97,53.92,53.93,14800.0,31.4656,31.4773,31.4481,31.4539,14800.0
2012-08-16 15:00:00,53.91,53.94,53.89,53.93,17100.0,31.4423,31.4598,31.4306,31.4539,17100.0
2012-08-16 15:05:00,53.94,53.97,53.93,53.97,21800.0,31.4598,31.4773,31.4539,31.4773,21800.0
2012-08-16 15:10:00,53.97,53.98,53.95,53.97,26100.0,31.4773,31.4831,31.4656,31.4773,26100.0
2012-08-16 15:15:00,53.96,54.0,53.96,53.99,14000.0,31.4714,31.4948,31.4714,31.4889,14000.0
2012-08-16 15:20:00,53.99,54.01,53.98,54.01,19300.0,31.4889,31.5006,31.4831,31.5006,19300.0
2012-08-16 15:25:00,54.0,54.01,53.97,53.97,23900.0,31.4948,31.5006,31.4773,31.4773,23900.0
2012-08-16 15:30:00,53.97,53.98,53.96,53.97,24500.0,31.4773,31.4831,31.4714,31.4773,24500.0
2012-08-16 15:35:00,53.98,53.99,53.96,53.98,19700.0,31.4831,31.4889,31.4714,31.4831,19700.0
2012-08-16 15:40:00,53.98,53.98,53.9,53.93,29400.0,31.4831,31.4831,31.4365,31.4539,29400.0
2012-08-16 15:45:00,53.93,53.95,53.91,53.95,48500.0,31.4539,31.4656,31.4423,31.4656,48500.0
2012-08-16 15:50:00,53.93,53.96,53.93,53.95,42400.0,31.4539,31.4714,31.4539,31.4656,42400.0
2012-08-16 15:55:00,53.95,53.98,53.92,53.96,86600.0,31.4656,31.4831,31.4481,31.4714,86600.0
2012-08-17 09:30:00,54.07,54.1,54.01,54.08,265900.0,31.5356,31.5531,31.5006,31.5414,265900.0
2012-08-17 09:35:00,54.08,54.17,54.02,54.02,10400.0,31.5414,31.5939,31.5064,31.5064,10400.0
2012-08-17 09:40:00,54.04,54.05,53.99,54.05,28200.0,31.5181,31.5239,31.4889,31.5239,28200.0
2012-08-17 09:45:00,54.05,54.07,53.98,54.04,21100.0,31.5239,31.5356,31.4831,31.5181,21100.0
2012-08-17 09:50:00,54.04,54.07,53.98,54.07,12700.0,31.5181,31.5356,31.4831,31.5356,12700.0
2012-08-17 09:55:00,54.07,54.08,54.02,54.04,6800.0,31.5356,31.5414,31.5064,31.5181,6800.0
2012-08-17 10:00:00,54.03,54.1,54.0,54.1,14400.0,31.5123,31.5531,31.4948,31.5531,14400.0
2012-08-17 10:05:00,54.08,54.13,54.05,54.1,20200.0,31.5414,31.5706,31.5239,31.5531,20200.0
2012-08-17 10:10:00,54.1,54.1,54.0,54.05,14200.0,31.5531,31.5531,31.4948,31.5239,14200.0
2012-08-17 10:15:00,54.03,54.06,54.01,54.05,7400.0,31.5123,31.5298,31.5006,31.5239,7400.0
2012-08-17 10:20:00,54.04,54.05,54.01,54.01,10100.0,31.5181,31.5239,31.5006,31.5006,10100.0
2012-08-17 10:25:00,54.0,54.04,53.97,53.98,20000.0,31.4948,31.5181,31.4773,31.4831,20000.0
2012-08-17 10:30:00,53.97,53.97,53.94,53.94,13400.0,31.4773,31.4773,31.4598,31.4598,13400.0
2012-08-17 10:35:00,53.94,53.94,53.87,53.92,31700.0,31.4598,31.4598,31.419,31.4481,31700.0
2012-08-17 10:40:00,53.92,53.95,53.91,53.93,31700.0,31.4481,31.4656,31.4423,31.4539,31700.0
2012-08-17 10:45:00,53.94,53.96,53.94,53.95,12900.0,31.4598,31.4714,31.4598,31.4656,12900.0
2012-08-17 10:50:00,53.95,53.97,53.94,53.96,101400.0,31.4656,31.4773,31.4598,31.4714,101400.0
2012-08-17 10:55:00,53.95,53.96,53.86,53.86,12900.0,31.4656,31.4714,31.4131,31.4131,12900.0
2012-08-17 11:00:00,53.86,53.88,53.84,53.85,13000.0,31.4131,31.4248,31.4015,31.4073,13000.0
2012-08-17 11:05:00,53.84,53.93,53.84,53.93,14000.0,31.4015,31.4539,31.4015,31.4539,14000.0
2012-08-17 11:10:00,53.93,53.94,53.83,53.83,10600.0,31.4539,31.4598,31.3956,31.3956,10600.0
2012-08-17 11:15:00,53.82,53.88,53.82,53.86,13200.0,31.3898,31.4248,31.3898,31.4131,13200.0
2012-08-17 11:20:00,53.86,53.87,53.82,53.82,10500.0,31.4131,31.419,31.3898,31.3898,10500.0
2012-08-17 11:25:00,53.83,53.83,53.72,53.72,18700.0,31.3956,31.3956,31.3315,31.3315,18700.0
2012-08-17 11:30:00,53.72,53.8,53.71,53.8,11500.0,31.3315,31.3781,31.3256,31.3781,11500.0
2012-08-17 11:35:00,53.8,53.85,53.8,53.82,12400.0,31.3781,31.4073,31.3781,31.3898,12400.0
2012-08-17 11:40:00,53.82,53.88,53.82,53.88,9700.0,31.3898,31.4248,31.3898,31.4248,9700.0
2012-08-17 11:45:00,53.88,53.88,53.78,53.79,17000.0,31.4248,31.4248,31.3665,31.3723,17000.0
2012-08-17 11:50:00,53.78,53.85,53.78,53.85,13900.0,31.3665,31.4073,31.3665,31.4073,13900.0
2012-08-17 11:55:00,53.85,53.88,53.84,53.88,5100.0,31.4073,31.4248,31.4015,31.4248,5100.0
2012-08-17 12:00:00,53.89,53.9,53.88,53.9,9900.0,31.4306,31.4365,31.4248,31.4365,9900.0
2012-08-17 12:05:00,53.9,53.92,53.9,53.92,8800.0,31.4365,31.4481,31.4365,31.4481,8800.0
2012-08-17 12:10:00,53.91,53.91,53.85,53.85,11000.0,31.4423,31.4423,31.4073,31.4073,11000.0
2012-08-17 12:15:00,53.85,53.87,53.84,53.86,10500.0,31.4073,31.419,31.4015,31.4131,10500.0
2012-08-17 12:20:00,53.87,53.87,53.84,53.84,8700.0,31.419,31.419,31.4015,31.4015,8700.0
2012-08-17 12:25:00,53.84,53.87,53.84,53.85,11200.0,31.4015,31.419,31.4015,31.4073,11200.0
2012-08-17 12:30:00,53.85,53.86,53.85,53.86,6800.0,31.4073,31.4131,31.4073,31.4131,6800.0
2012-08-17 12:35:00,53.85,53.86,53.83,53.85,15100.0,31.4073,31.4131,31.3956,31.4073,15100.0
2012-08-17 12:40:00,53.85,53.89,53.84,53.89,10200.0,31.4073,31.4306,31.4015,31.4306,10200.0
2012-08-17 12:45:00,53.88,53.88,53.85,53.87,14700.0,31.4248,31.4248,31.4073,31.419,14700.0
2012-08-17 12:50:00,53.87,53.89,53.83,53.84,16400.0,31.419,31.4306,31.3956,31.4015,16400.0
2012-08-17 12:55:00,53.84,53.88,53.83,53.88,7900.0,31.4015,31.4248,31.3956,31.4248,7900.0
2012-08-17 13:00:00,53.87,53.88,53.86,53.86,6500.0,31.419,31.4248,31.4131,31.4131,6500.0
2012-08-17 13:05:00,53.85,53.87,53.85,53.87,4100.0,31.4073,31.419,31.4073,31.419,4100.0
2012-08-17 13:10:00,53.86,53.87,53.86,53.86,6900.0,31.4131,31.419,31.4131,31.4131,6900.0
2012-08-17 13:15:00,53.87,53.87,53.86,53.86,3100.0,31.419,31.419,31.4131,31.4131,3100.0
2012-08-17 13:20:00,53.85,53.86,53.85,53.85,5500.0,31.4073,31.4131,31.4073,31.4073,5500.0
2012-08-17 13:25:00,53.86,53.9,53.85,53.89,12800.0,31.4131,31.4365,31.4073,31.4306,12800.0
2012-08-17 13:30:00,53.89,53.94,53.89,53.93,7500.0,31.4306,31.4598,31.4306,31.4539,7500.0
2012-08-17 13:35:00,53.93,53.93,53.89,53.9,21300.0,31.4539,31.4539,31.4306,31.4365,21300.0
2012-08-17 13:40:00,53.89,53.91,53.85,53.87,20900.0,31.4306,31.4423,31.4073,31.419,20900.0
2012-08-17 13:45:00,53.86,53.9,53.86,53.89,8100.0,31.4131,31.4365,31.4131,31.4306,8100.0
2012-08-17 13:50:00,53.89,53.92,53.88,53.92,7700.0,31.4306,31.4481,31.4248,31.4481,7700.0
2012-08-17 13:55:00,53.92,53.93,53.91,53.92,16400.0,31.4481,31.4539,31.4423,31.4481,16400.0
2012-08-17 14:00:00,53.91,53.92,53.9,53.9,8200.0,31.4423,31.4481,31.4365,31.4365,8200.0
2012-08-17 14:05:00,53.9,53.93,53.9,53.92,9700.0,31.4365,31.4539,31.4365,31.4481,9700.0
2012-08-17 14:10:00,53.92,53.92,53.9,53.92,7200.0,31.4481,31.4481,31.4365,31.4481,7200.0
2012-08-17 14:15:00,53.91,53.91,53.87,53.88,13700.0,31.4423,31.4423,31.419,31.4248,13700.0
2012-08-17 14:20:00,53.88,53.89,53.87,53.87,3700.0,31.4248,31.4306,31.419,31.419,3700.0
2012-08-17 14:25:00,53.88,53.88,53.85,53.85,13800.0,31.4248,31.4248,31.4073,31.4073,13800.0
2012-08-17 14:30:00,53.85,53.87,53.84,53.85,13400.0,31.4073,31.419,31.4015,31.4073,13400.0
2012-08-17 14:35:00,53.84,53.84,53.83,53.83,5700.0,31.4015,31.4015,31.3956,31.3956,5700.0
2012-08-17 14:40:00,53.83,53.87,53.83,53.87,21500.0,31.3956,31.419,31.3956,31.419,21500.0
2012-08-17 14:45:00,53.87,53.89,53.87,53.88,10100.0,31.419,31.4306,31.419,31.4248,10100.0
2012-08-17 14:50:00,53.87,53.89,53.87,53.88,11600.0,31.419,31.4306,31.419,31.4248,11600.0
2012-08-17 14:55:00,53.87,53.88,53.87,53.88,5600.0,31.419,31.4248,31.419,31.4248,5600.0
2012-08-17 15:00:00,53.87,53.9,53.87,53.89,11600.0,31.419,31.4365,31.419,31.4306,11600.0
2012-08-17 15:05:00,53.9,53.9,53.88,53.9,19700.0,31.4365,31.4365,31.4248,31.4365,19700.0
2012-08-17 15:10:00,53.91,53.92,53.89,53.9,25500.0,31.4423,31.4481,31.4306,31.4365,25500.0
2012-08-17 15:15:00,53.9,53.94,53.89,53.9,23200.0,31.4365,31.4598,31.4306,31.4365,23200.0
2012-08-17 15:20:00,53.91,53.92,53.9,53.91,20600.0,31.4423,31.4481,31.4365,31.4423,20600.0
2012-08-17 15:25:00,53.91,53.92,53.9,53.91,21300.0,31.4423,31.4481,31.4365,31.4423,21300.0
2012-08-17 15:30:00,53.91,53.91,53.86,53.86,20400.0,31.4423,31.4423,31.4131,31.4131,20400.0
2012-08-17 15:35:00,53.86,53.88,53.86,53.87,19000.0,31.4131,31.4248,31.4131,31.419,19000.0
2012-08-17 15:40:00,53.86,53.89,53.85,53.88,30600.0,31.4131,31.4306,31.4073,31.4248,30600.0
2012-08-17 15:45:00,53.89,53.91,53.88,53.9,31000.0,31.4306,31.4423,31.4248,31.4365,31000.0
2012-08-17 15:50:00,53.9,53.91,53.87,53.9,33600.0,31.4365,31.4423,31.419,31.4365,33600.0
2012-08-17 15:55:00,53.9,53.94,53.89,53.93,76000.0,31.4365,31.4598,31.4306,31.4539,76000.0
2012-08-20 09:30:00,53.74,53.8,53.64,53.75,41200.0,31.3431,31.3781,31.2848,31.349,41200.0
2012-08-20 09:35:00,53.75,53.8,53.71,53.8,29700.0,31.349,31.3781,31.3256,31.3781,29700.0
2012-08-20 09:40:00,53.8,53.81,53.69,53.7,11500.0,31.3781,31.384,31.314,31.3198,11500.0
2012-08-20 09:45:00,53.68,53.72,53.63,53.68,9600.0,31.3081,31.3315,31.279,31.3081,9600.0
2012-08-20 09:50:00,53.69,53.74,53.67,53.71,14400.0,31.314,31.3431,31.3023,31.3256,14400.0
2012-08-20 09:55:00,53.71,53.81,53.71,53.79,49200.0,31.3256,31.384,31.3256,31.3723,49200.0
2012-08-20 10:00:00,53.79,53.81,53.75,53.77,25500.0,31.3723,31.384,31.349,31.3606,25500.0
2012-08-20 10:05:00,53.77,53.8,53.69,53.71,22100.0,31.3606,31.3781,31.314,31.3256,22100.0
2012-08-20 10:10:00,53.69,53.75,53.69,53.74,13700.0,31.314,31.349,31.314,31.3431,13700.0
2012-08-20 10:15:00,53.72,53.78,53.72,53.77,9000.0,31.3315,31.3665,31.3315,31.3606,9000.0
2012-08-20 10:20:00,53.76,53.77,53.71,53.73,11800.0,31.3548,31.3606,31.3256,31.3373,11800.0
2012-08-20 10:25:00,53.73,53.79,53.73,53.79,19400.0,31.3373,31.3723,31.3373,31.3723,19400.0
2012-08-20 10:30:00,53.78,53.79,53.75,53.78,29200.0,31.3665,31.3723,31.349,31.3665,29200.0
2012-08-20 10:35:00,53.77,53.84,53.77,53.82,42400.0,31.3606,31.4015,31.3606,31.3898,42400.0
2012-08-20 10:40:00,53.81,53.85,53.78,53.85,20800.0,31.384,31.4073,31.3665,31.4073,20800.0
2012-08-20 10:45:00,53.84,53.87,53.82,53.83,8100.0,31.4015,31.419,31.3898,31.3956,8100.0
2012-08-20 10:50:00,53.82,53.86,53.82,53.82,11900.0,31.3898,31.4131,31.3898,31.3898,11900.0
2012-08-20 10:55:00,53.8,53.87,53.79,53.86,30300.0,31.3781,31.419,31.3723,31.4131,30300.0
2012-08-20 11:00:00,53.85,53.88,53.83,53.87,11600.0,31.4073,31.4248,31.3956,31.419,11600.0
2012-08-20 11:05:00,53.84,53.91,53.84,53.89,13800.0,31.4015,31.4423,31.4015,31.4306,13800.0
2012-08-20 11:10:00,53.89,53.91,53.88,53.91,8800.0,31.4306,31.4423,31.4248,31.4423,8800.0
2012-08-20 11:15:00,53.91,53.92,53.89,53.9,6100.0,31.4423,31.4481,31.4306,31.4365,6100.0
2012-08-20 11:20:00,53.91,53.95,53.91,53.91,7500.0,31.4423,31.4656,31.4423,31.4423,7500.0
2012-08-20 11:25:00,53.9,53.92,53.86,53.87,9700.0,31.4365,31.4481,31.4131,31.419,9700.0
2012-08-20 11:30:00,53.86,53.88,53.85,53.87,7200.0,31.4131,31.4248,31.4073,31.419,7200.0
2012-08-20 11:35:00,53.87,53.9,53.87,53.9,9300.0,31.419,31.4365,31.419,31.4365,9300.0
2012-08-20 11:40:00,53.9,53.91,53.88,53.9,7900.0,31.4365,31.4423,31.4248,31.4365,7900.0
2012-08-20 11:45:00,53.91,53.91,53.84,53.86,12600.0,31.4423,31.4423,31.4015,31.4131,12600.0
2012-08-20 11:50:00,53.86,53.88,53.83,53.88,12900.0,31.4131,31.4248,31.3956,31.4248,12900.0
2012-08-20 11:55:00,53.86,53.9,53.85,53.87,12300.0,31.4131,31.4365,31.4073,31.419,12300.0
2012-08-20 12:00:00,53.86,53.9,53.86,53.89,6300.0,31.4131,31.4365,31.4131,31.4306,6300.0
2012-08-20 12:05:00,53.89,53.91,53.88,53.89,10300.0,31.4306,31.4423,31.4248,31.4306,10300.0
2012-08-20 12:10:00,53.89,53.91,53.85,53.87,9700.0,31.4306,31.4423,31.4073,31.419,9700.0
2012-08-20 12:15:00,53.89,53.9,53.88,53.89,7000.0,31.4306,31.4365,31.4248,31.4306,7000.0
2012-08-20 12:20:00,53.88,53.89,53.86,53.88,7000.0,31.4248,31.4306,31.4131,31.4248,7000.0
2012-08-20 12:25:00,53.89,53.91,53.89,53.91,9200.0,31.4306,31.4423,31.4306,31.4423,9200.0
2012-08-20 12:30:00,53.91,53.93,53.89,53.91,12100.0,31.4423,31.4539,31.4306,31.4423,12100.0
2012-08-20 12:35:00,53.91,53.93,53.9,53.92,8300.0,31.4423,31.4539,31.4365,31.4481,8300.0
2012-08-20 12:40:00,53.91,53.94,53.9,53.94,12900.0,31.4423,31.4598,31.4365,31.4598,12900.0
2012-08-20 12:45:00,53.94,53.96,53.93,53.95,15500.0,31.4598,31.4714,31.4539,31.4656,15500.0
2012-08-20 12:50:00,53.94,53.97,53.93,53.96,15200.0,31.4598,31.4773,31.4539,31.4714,15200.0
2012-08-20 12:55:00,53.96,53.98,53.93,53.97,14600.0,31.4714,31.4831,31.4539,31.4773,14600.0
2012-08-20 13:00:00,53.96,53.97,53.94,53.96,9600.0,31.4714,31.4773,31.4598,31.4714,9600.0
2012-08-20 13:05:00,53.96,53.97,53.95,53.97,4800.0,31.4714,31.4773,31.4656,31.4773,4800.0
2012-08-20 13:10:00,53.97,53.99,53.96,53.98,19400.0,31.4773,31.4889,31.4714,31.4831,19400.0
2012-08-20 13:15:00,53.98,53.99,53.97,53.99,8000.0,31.4831,31.4889,31.4773,31.4889,8000.0
2012-08-20 13:20:00,53.99,54.02,53.98,54.02,14600.0,31.4889,31.5064,31.4831,31.5064,14600.0
2012-08-20 13:25:00,54.02,54.04,54.01,54.04,10500.0,31.5064,31.5181,31.5006,31.5181,10500.0
2012-08-20 13:30:00,54.02,54.04,54.01,54.03,8700.0,31.5064,31.5181,31.5006,31.5123,8700.0
2012-08-20 13:35:00,54.02,54.04,54.02,54.02,8300.0,31.5064,31.5181,31.5064,31.5064,8300.0
2012-08-20 13:40:00,54.03,54.06,54.03,54.06,10000.0,31.5123,31.5298,31.5123,31.5298,10000.0
2012-08-20 13:45:00,54.05,54.08,54.05,54.07,8800.0,31.5239,31.5414,31.5239,31.5356,8800.0
2012-08-20 13:50:00,54.06,54.09,54.05,54.09,9800.0,31.5298,31.5473,31.5239,31.5473,9800.0
2012-08-20 13:55:00,54.09,54.1,54.07,54.07,13900.0,31.5473,31.5531,31.5356,31.5356,13900.0
2012-08-20 14:00:00,54.07,54.08,54.04,54.07,10300.0,31.5356,31.5414,31.5181,31.5356,10300.0
2012-08-20 14:05:00,54.08,54.08,54.05,54.07,9900.0,31.5414,31.5414,31.5239,31.5356,9900.0
2012-08-20 14:10:00,54.07,54.08,54.05,54.08,5600.0,31.5356,31.5414,31.5239,31.5414,5600.0
2012-08-20 14:15:00,54.08,54.09,54.07,54.08,13800.0,31.5414,31.5473,31.5356,31.5414,13800.0
2012-08-20 14:20:00,54.08,54.08,54.06,54.08,13300.0,31.5414,31.5414,31.5298,31.5414,13300.0
2012-08-20 14:25:00,54.09,54.11,54.07,54.09,17200.0,31.5473,31.5589,31.5356,31.5473,17200.0
2012-08-20 14:30:00,54.09,54.12,54.08,54.09,20100.0,31.5473,31.5648,31.5414,31.5473,20100.0
2012-08-20 14:35:00,54.09,54.09,54.04,54.07,14800.0,31.5473,31.5473,31.5181,31.5356,14800.0
2012-08-20 14:40:00,54.08,54.08,54.05,54.05,4900.0,31.5414,31.5414,31.5239,31.5239,4900.0
2012-08-20 14:45:00,54.05,54.07,54.02,54.02,9200.0,31.5239,31.5356,31.5064,31.5064,9200.0
2012-08-20 14:50:00,54.03,54.04,54.01,54.01,7300.0,31.5123,31.5181,31.5006,31.5006,7300.0
2012-08-20 14:55:00,54.01,54.04,54.01,54.02,10100.0,31.5006,31.5181,31.5006,31.5064,10100.0
2012-08-20 15:00:00,54.02,54.05,54.01,54.04,10700.0,31.5064,31.5239,31.5006,31.5181,10700.0
2012-08-20 15:05:00,54.04,54.05,54.03,54.05,5900.0,31.5181,31.5239,31.5123,31.5239,5900.0
2012-08-20 15:10:00,54.04,54.07,54.02,54.06,10700.0,31.5181,31.5356,31.5064,31.5298,10700.0
2012-08-20 15:15:00,54.07,54.08,54.05,54.08,10800.0,31.5356,31.5414,31.5239,31.5414,10800.0
2012-08-20 15:20:00,54.08,54.1,54.07,54.07,12700.0,31.5414,31.5531,31.5356,31.5356,12700.0
2012-08-20 15:25:00,54.08,54.09,54.07,54.08,13100.0,31.5414,31.5473,31.5356,31.5414,13100.0
2012-08-20 15:30:00,54.08,54.09,54.05,54.05,13900.0,31.5414,31.5473,31.5239,31.5239,13900.0
2012-08-20 15:35:00,54.05,54.08,54.05,54.07,16300.0,31.5239,31.5414,31.5239,31.5356,16300.0
2012-08-20 15:40:00,54.07,54.09,54.06,54.09,30200.0,31.5356,31.5473,31.5298,31.5473,30200.0
2012-08-20 15:45:00,54.1,54.13,54.08,54.13,48100.0,31.5531,31.5706,31.5414,31.5706,48100.0
2012-08-20 15:50:00,54.14,54.14,54.07,54.09,48800.0,31.5764,31.5764,31.5356,31.5473,48800.0
2012-08-20 15:55:00,54.09,54.12,54.07,54.11,67400.0,31.5473,31.5648,31.5356,31.5589,67400.0
2012-08-21 09:30:00,54.06,54.15,53.83,53.92,50700.0,31.5298,31.5823,31.3956,31.4481,50700.0
2012-08-21 09:35:00,53.94,53.97,53.88,53.93,34400.0,31.4598,31.4773,31.4248,31.4539,34400.0
2012-08-21 09:40:00,53.94,53.96,53.87,53.94,24500.0,31.4598,31.4714,31.419,31.4598,24500.0
2012-08-21 09:45:00,53.94,54.02,53.91,53.97,13800.0,31.4598,31.5064,31.4423,31.4773,13800.0
2012-08-21 09:50:00,53.96,54.0,53.96,53.99,10300.0,31.4714,31.4948,31.4714,31.4889,10300.0
2012-08-21 09:55:00,53.98,54.02,53.98,53.99,9400.0,31.4831,31.5064,31.4831,31.4889,9400.0
2012-08-21 10:00:00,54.0,54.03,53.98,54.02,15500.0,31.4948,31.5123,31.4831,31.5064,15500.0
2012-08-21 10:05:00,54.03,54.04,53.98,53.99,9900.0,31.5123,31.5181,31.4831,31.4889,9900.0
2012-08-21 10:10:00,54.0,54.0,53.98,53.99,7900.0,31.4948,31.4948,31.4831,31.4889,7900.0
2012-08-21 10:15:00,54.0,54.01,53.99,54.0,18900.0,31.4948,31.5006,31.4889,31.4948,18900.0
2012-08-21 10:20:00,54.0,54.07,54.0,54.0,9900.0,31.4948,31.5356,31.4948,31.4948,9900.0
2012-08-21 10:25:00,54.0,54.03,54.0,54.03,10200.0,31.4948,31.5123,31.4948,31.5123,10200.0
2012-08-21 10:30:00,54.03,54.06,54.02,54.05,6100.0,31.5123,31.5298,31.5064,31.5239,6100.0
2012-08-21 10:35:00,54.05,54.08,54.04,54.08,7800.0,31.5239,31.5414,31.5181,31.5414,7800.0
2012-08-21 10:40:00,54.08,54.14,54.07,54.14,10100.0,31.5414,31.5764,31.5356,31.5764,10100.0
2012-08-21 10:45:00,54.14,54.19,54.13,54.17,22600.0,31.5764,31.6056,31.5706,31.5939,22600.0
2012-08-21 10:50:00,54.16,54.23,54.13,54.2,22500.0,31.5881,31.6289,31.5706,31.6114,22500.0
2012-08-21 10:55:00,54.19,54.29,54.19,54.28,11700.0,31.6056,31.6639,31.6056,31.6581,11700.0
2012-08-21 11:00:00,54.27,54.31,54.25,54.26,9200.0,31.6523,31.6756,31.6406,31.6464,9200.0
2012-08-21 11:05:00,54.26,54.26,54.22,54.23,7500.0,31.6464,31.6464,31.6231,31.6289,7500.0
2012-08-21 11:10:00,54.22,54.27,54.21,54.26,3900.0,31.6231,31.6523,31.6173,31.6464,3900.0
2012-08-21 11:15:00,54.26,54.26,54.21,54.22,5100.0,31.6464,31.6464,31.6173,31.6231,5100.0
2012-08-21 11:20:00,54.22,54.22,54.15,54.17,6500.0,31.6231,31.6231,31.5823,31.5939,6500.0
2012-08-21 11:25:00,54.17,54.18,54.09,54.1,8200.0,31.5939,31.5998,31.5473,31.5531,8200.0
2012-08-21 11:30:00,54.1,54.13,54.1,54.13,9900.0,31.5531,31.5706,31.5531,31.5706,9900.0
2012-08-21 11:35:00,54.13,54.13,54.1,54.13,15700.0,31.5706,31.5706,31.5531,31.5706,15700.0
2012-08-21 11:40:00,54.12,54.13,54.11,54.12,12800.0,31.5648,31.5706,31.5589,31.5648,12800.0
2012-08-21 11:45:00,54.13,54.21,54.13,54.2,7000.0,31.5706,31.6173,31.5706,31.6114,7000.0
2012-08-21 11:50:00,54.19,54.2,54.14,54.14,7900.0,31.6056,31.6114,31.5764,31.5764,7900.0
2012-08-21 11:55:00,54.14,54.15,54.09,54.09,13400.0,31.5764,31.5823,31.5473,31.5473,13400.0
2012-08-21 12:00:00,54.09,54.11,54.07,54.1,4000.0,31.5473,31.5589,31.5356,31.5531,4000.0
2012-08-21 12:05:00,54.11,54.11,54.07,54.1,23600.0,31.5589,31.5589,31.5356,31.5531,23600.0
2012-08-21 12:10:00,54.1,54.12,54.08,54.08,10800.0,31.5531,31.5648,31.5414,31.5414,10800.0
2012-08-21 12:15:00,54.08,54.11,54.07,54.11,22900.0,31.5414,31.5589,31.5356,31.5589,22900.0
2012-08-21 12:20:00,54.1,54.11,54.09,54.1,5300.0,31.5531,31.5589,31.5473,31.5531,5300.0
2012-08-21 12:25:00,54.1,54.11,54.08,54.1,10900.0,31.5531,31.5589,31.5414,31.5531,10900.0
2012-08-21 12:30:00,54.09,54.1,54.0,54.01,63000.0,31.5473,31.5531,31.4948,31.5006,63000.0
2012-08-21 12:35:00,54.0,54.03,53.99,54.03,5900.0,31.4948,31.5123,31.4889,31.5123,5900.0
2012-08-21 12:40:00,54.03,54.04,53.99,54.02,5300.0,31.5123,31.5181,31.4889,31.5064,5300.0
2012-08-21 12:45:00,54.02,54.03,53.99,54.02,7200.0,31.5064,31.5123,31.4889,31.5064,7200.0
2012-08-21 12:50:00,54.02,54.03,54.0,54.02,4100.0,31.5064,31.5123,31.4948,31.5064,4100.0
2012-08-21 12:55:00,54.03,54.03,53.99,54.0,7800.0,31.5123,31.5123,31.4889,31.4948,7800.0
2012-08-21 13:00:00,53.99,54.03,53.99,54.03,7500.0,31.4889,31.5123,31.4889,31.5123,7500.0
2012-08-21 13:05:00,54.03,54.04,54.02,54.02,6900.0,31.5123,31.5181,31.5064,31.5064,6900.0
2012-08-21 13:10:00,54.03,54.04,54.0,54.0,24200.0,31.5123,31.5181,31.4948,31.4948,24200.0
2012-08-21 13:15:00,54.0,54.01,53.99,53.99,21300.0,31.4948,31.5006,31.4889,31.4889,21300.0
2012-08-21 13:20:00,53.99,54.02,53.99,54.02,9300.0,31.4889,31.5064,31.4889,31.5064,9300.0
2012-08-21 13:25:00,54.02,54.02,53.99,54.0,8900.0,31.5064,31.5064,31.4889,31.4948,8900.0
2012-08-21 13:30:00,54.0,54.01,53.99,54.0,10500.0,31.4948,31.5006,31.4889,31.4948,10500.0
2012-08-21 13:35:00,54.01,54.02,54.0,54.01,6300.0,31.5006,31.5064,31.4948,31.5006,6300.0
2012-08-21 13:40:00,54.01,54.03,54.0,54.03,8900.0,31.5006,31.5123,31.4948,31.5123,8900.0
2012-08-21 13:45:00,54.02,54.04,54.01,54.01,20800.0,31.5064,31.5181,31.5006,31.5006,20800.0
2012-08-21 13:50:00,54.01,54.04,54.01,54.04,6700.0,31.5006,31.5181,31.5006,31.5181,6700.0
2012-08-21 13:55:00,54.03,54.04,54.02,54.02,16400.0,31.5123,31.5181,31.5064,31.5064,16400.0
2012-08-21 14:00:00,54.03,54.03,54.02,54.02,16000.0,31.5123,31.5123,31.5064,31.5064,16000.0
2012-08-21 14:05:00,54.02,54.03,54.02,54.03,11100.0,31.5064,31.5123,31.5064,31.5123,11100.0
2012-08-21 14:10:00,54.03,54.05,54.03,54.04,7200.0,31.5123,31.5239,31.5123,31.5181,7200.0
2012-08-21 14:15:00,54.02,54.03,53.98,53.98,16100.0,31.5064,31.5123,31.4831,31.4831,16100.0
2012-08-21 14:20:00,53.98,54.01,53.98,53.98,9300.0,31.4831,31.5006,31.4831,31.4831,9300.0
2012-08-21 14:25:00,53.98,53.99,53.91,53.93,9800.0,31.4831,31.4889,31.4423,31.4539,9800.0
2012-08-21 14:30:00,53.93,53.95,53.9,53.92,9600.0,31.4539,31.4656,31.4365,31.4481,9600.0
2012-08-21 14:35:00,53.91,53.94,53.88,53.94,18100.0,31.4423,31.4598,31.4248,31.4598,18100.0
2012-08-21 14:40:00,53.95,53.95,53.91,53.92,9600.0,31.4656,31.4656,31.4423,31.4481,9600.0
2012-08-21 14:45:00,53.93,53.95,53.91,53.94,5500.0,31.4539,31.4656,31.4423,31.4598,5500.0
2012-08-21 14:50:00,53.95,53.95,53.91,53.91,7800.0,31.4656,31.4656,31.4423,31.4423,7800.0
2012-08-21 14:55:00,53.91,53.92,53.91,53.92,4200.0,31.4423,31.4481,31.4423,31.4481,4200.0
2012-08-21 15:00:00,53.92,53.95,53.9,53.95,26900.0,31.4481,31.4656,31.4365,31.4656,26900.0
2012-08-21 15:05:00,53.94,53.96,53.94,53.95,13800.0,31.4598,31.4714,31.4598,31.4656,13800.0
2012-08-21 15:10:00,53.95,53.95,53.92,53.94,28100.0,31.4656,31.4656,31.4481,31.4598,28100.0
2012-08-21 15:15:00,53.94,53.94,53.87,53.87,26900.0,31.4598,31.4598,31.419,31.419,26900.0
2012-08-21 15:20:00,53.87,53.91,53.86,53.9,17300.0,31.419,31.4423,31.4131,31.4365,17300.0
2012-08-21 15:25:00,53.9,53.91,53.89,53.89,17900.0,31.4365,31.4423,31.4306,31.4306,17900.0
2012-08-21 15:30:00,53.89,53.91,53.85,53.85,19700.0,31.4306,31.4423,31.4073,31.4073,19700.0
2012-08-21 15:35:00,53.85,53.87,53.83,53.83,20100.0,31.4073,31.419,31.3956,31.3956,20100.0
2012-08-21 15:40:00,53.83,53.87,53.83,53.84,20600.0,31.3956,31.419,31.3956,31.4015,20600.0
2012-08-21 15:45:00,53.84,53.85,53.8,53.8,30700.0,31.4015,31.4073,31.3781,31.3781,30700.0
2012-08-21 15:50:00,53.8,53.83,53.8,53.81,39200.0,31.3781,31.3956,31.3781,31.384,39200.0
2012-08-21 15:55:00,53.81,53.83,53.79,53.8,81100.0,31.384,31.3956,31.3723,31.3781,81100.0
2012-08-22 09:30:00,53.61,53.75,53.6,53.6,32800.0,31.2673,31.349,31.2615,31.2615,32800.0
2012-08-22 09:35:00,53.61,53.65,53.5,53.58,16000.0,31.2673,31.2906,31.2032,31.2498,16000.0
2012-08-22 09:40:00,53.61,53.76,53.6,53.7,13800.0,31.2673,31.3548,31.2615,31.3198,13800.0
2012-08-22 09:45:00,53.7,53.7,53.63,53.66,34100.0,31.3198,31.3198,31.279,31.2965,34100.0
2012-08-22 09:50:00,53.65,53.68,53.62,53.64,33900.0,31.2906,31.3081,31.2731,31.2848,33900.0
2012-08-22 09:55:00,53.63,53.67,53.61,53.62,18900.0,31.279,31.3023,31.2673,31.2731,18900.0
2012-08-22 10:00:00,53.62,53.64,53.53,53.55,102300.0,31.2731,31.2848,31.2207,31.2323,102300.0
2012-08-22 10:05:00,53.55,53.58,53.5,53.58,33500.0,31.2323,31.2498,31.2032,31.2498,33500.0
2012-08-22 10:10:00,53.56,53.57,53.5,53.52,19200.0,31.2382,31.244,31.2032,31.2148,19200.0
2012-08-22 10:15:00,53.51,53.57,53.5,53.55,28000.0,31.209,31.244,31.2032,31.2323,28000.0
2012-08-22 10:20:00,53.55,53.6,53.5,53.51,28400.0,31.2323,31.2615,31.2032,31.209,28400.0
2012-08-22 10:25:00,53.51,53.55,53.51,53.51,69200.0,31.209,31.2323,31.209,31.209,69200.0
2012-08-22 10:30:00,53.52,53.52,53.47,53.49,26900.0,31.2148,31.2148,31.1857,31.1973,26900.0
2012-08-22 10:35:00,53.48,53.49,53.45,53.47,13000.0,31.1915,31.1973,31.174,31.1857,13000.0
2012-08-22 10:40:00,53.46,53.48,53.45,53.48,8400.0,31.1798,31.1915,31.174,31.1915,8400.0
2012-08-22 10:45:00,53.46,53.5,53.45,53.48,16200.0,31.1798,31.2032,31.174,31.1915,16200.0
2012-08-22 10:50:00,53.49,53.5,53.46,53.5,16200.0,31.1973,31.2032,31.1798,31.2032,16200.0
2012-08-22 10:55:00,53.51,53.51,53.48,53.51,25100.0,31.209,31.209,31.1915,31.209,25100.0
2012-08-22 11:00:00,53.5,53.58,53.48,53.56,35100.0,31.2032,31.2498,31.1915,31.2382,35100.0
2012-08-22 11:05:00,53.56,53.58,53.48,53.5,13500.0,31.2382,31.2498,31.1915,31.2032,13500.0
2012-08-22 11:10:00,53.5,53.5,53.46,53.48,10000.0,31.2032,31.2032,31.1798,31.1915,10000.0
2012-08-22 11:15:00,53.49,53.52,53.48,53.49,5600.0,31.1973,31.2148,31.1915,31.1973,5600.0
2012-08-22 11:20:00,53.48,53.52,53.46,53.52,24300.0,31.1915,31.2148,31.1798,31.2148,24300.0
2012-08-22 11:25:00,53.52,53.53,53.46,53.46,7600.0,31.2148,31.2207,31.1798,31.1798,7600.0
2012-08-22 11:30:00,53.46,53.48,53.45,53.45,14400.0,31.1798,31.1915,31.174,31.174,14400.0
2012-08-22 11:35:00,53.45,53.51,53.45,53.49,16700.0,31.174,31.209,31.174,31.1973,16700.0
2012-08-22 11:40:00,53.48,53.48,53.45,53.48,11200.0,31.1915,31.1915,31.174,31.1915,11200.0
2012-08-22 11:45:00,53.48,53.57,53.47,53.57,10800.0,31.1915,31.244,31.1857,31.244,10800.0
2012-08-22 11:50:00,53.56,53.58,53.54,53.58,12700.0,31.2382,31.2498,31.2265,31.2498,12700.0
2012-08-22 11:55:00,53.56,53.56,53.5,53.52,10800.0,31.2382,31.2382,31.2032,31.2148,10800.0
2012-08-22 12:00:00,53.53,53.56,53.53,53.55,9100.0,31.2207,31.2382,31.2207,31.2323,9100.0
2012-08-22 12:05:00,53.56,53.58,53.52,53.53,6100.0,31.2382,31.2498,31.2148,31.2207,6100.0
2012-08-22 12:10:00,53.53,53.57,53.51,53.56,19900.0,31.2207,31.244,31.209,31.2382,19900.0
2012-08-22 12:15:00,53.56,53.64,53.56,53.63,62500.0,31.2382,31.2848,31.2382,31.279,62500.0
2012-08-22 12:20:00,53.64,53.7,53.64,53.7,12800.0,31.2848,31.3198,31.2848,31.3198,12800.0
2012-08-22 12:25:00,53.7,53.7,53.68,53.69,20300.0,31.3198,31.3198,31.3081,31.314,20300.0
2012-08-22 12:30:00,53.69,53.69,53.63,53.63,29900.0,31.314,31.314,31.279,31.279,29900.0
2012-08-22 12:35:00,53.63,53.72,53.63,53.7,31600.0,31.279,31.3315,31.279,31.3198,31600.0
2012-08-22 12:40:00,53.7,53.7,53.63,53.63,12000.0,31.3198,31.3198,31.279,31.279,12000.0
2012-08-22 12:45:00,53.63,53.63,53.62,53.62,5400.0,31.279,31.279,31.2731,31.2731,5400.0
2012-08-22 12:50:00,53.62,53.67,53.61,53.67,61800.0,31.2731,31.3023,31.2673,31.3023,61800.0
2012-08-22 12:55:00,53.67,53.71,53.67,53.68,12100.0,31.3023,31.3256,31.3023,31.3081,12100.0
2012-08-22 13:00:00,53.68,53.69,53.65,53.68,13200.0,31.3081,31.314,31.2906,31.3081,13200.0
2012-08-22 13:05:00,53.67,53.69,53.65,53.69,7200.0,31.3023,31.314,31.2906,31.314,7200.0
2012-08-22 13:10:00,53.69,53.73,53.68,53.73,13100.0,31.314,31.3373,31.3081,31.3373,13100.0
2012-08-22 13:15:00,53.73,53.74,53.71,53.73,9800.0,31.3373,31.3431,31.3256,31.3373,9800.0
2012-08-22 13:20:00,53.72,53.76,53.7,53.7,10800.0,31.3315,31.3548,31.3198,31.3198,10800.0
2012-08-22 13:25:00,53.7,53.7,53.66,53.66,9300.0,31.3198,31.3198,31.2965,31.2965,9300.0
2012-08-22 13:30:00,53.67,53.71,53.67,53.71,10600.0,31.3023,31.3256,31.3023,31.3256,10600.0
2012-08-22 13:35:00,53.71,53.72,53.65,53.68,19700.0,31.3256,31.3315,31.2906,31.3081,19700.0
2012-08-22 13:40:00,53.68,53.71,53.68,53.71,16000.0,31.3081,31.3256,31.3081,31.3256,16000.0
2012-08-22 13:45:00,53.71,53.72,53.7,53.72,8100.0,31.3256,31.3315,31.3198,31.3315,8100.0
2012-08-22 13:50:00,53.72,53.73,53.69,53.69,5400.0,31.3315,31.3373,31.314,31.314,5400.0
2012-08-22 13:55:00,53.68,53.71,53.67,53.7,11900.0,31.3081,31.3256,31.3023,31.3198,11900.0
2012-08-22 14:00:00,53.7,53.78,53.69,53.77,20900.0,31.3198,31.3665,31.314,31.3606,20900.0
2012-08-22 14:05:00,53.77,53.8,53.72,53.72,13800.0,31.3606,31.3781,31.3315,31.3315,13800.0
2012-08-22 14:10:00,53.73,53.75,53.69,53.69,9200.0,31.3373,31.349,31.314,31.314,9200.0
2012-08-22 14:15:00,53.69,53.74,53.68,53.73,14200.0,31.314,31.3431,31.3081,31.3373,14200.0
2012-08-22 14:20:00,53.72,53.72,53.64,53.64,11900.0,31.3315,31.3315,31.2848,31.2848,11900.0
2012-08-22 14:25:00,53.65,53.68,53.63,53.66,9500.0,31.2906,31.3081,31.279,31.2965,9500.0
2012-08-22 14:30:00,53.67,53.74,53.65,53.73,19700.0,31.3023,31.3431,31.2906,31.3373,19700.0
2012-08-22 14:35:00,53.73,53.75,53.72,53.74,9700.0,31.3373,31.349,31.3315,31.3431,9700.0
2012-08-22 14:40:00,53.73,53.77,53.73,53.76,6800.0,31.3373,31.3606,31.3373,31.3548,6800.0
2012-08-22 14:45:00,53.75,53.78,53.75,53.76,8500.0,31.349,31.3665,31.349,31.3548,8500.0
2012-08-22 14:50:00,53.75,53.77,53.75,53.76,8700.0,31.349,31.3606,31.349,31.3548,8700.0
2012-08-22 14:55:00,53.75,53.79,53.75,53.77,7000.0,31.349,31.3723,31.349,31.3606,7000.0
2012-08-22 15:00:00,53.77,53.77,53.73,53.75,27100.0,31.3606,31.3606,31.3373,31.349,27100.0
2012-08-22 15:05:00,53.74,53.75,53.72,53.73,10800.0,31.3431,31.349,31.3315,31.3373,10800.0
2012-08-22 15:10:00,53.73,53.74,53.73,53.74,4400.0,31.3373,31.3431,31.3373,31.3431,4400.0
2012-08-22 15:15:00,53.73,53.75,53.7,53.7,9200.0,31.3373,31.349,31.3198,31.3198,9200.0
2012-08-22 15:20:00,53.7,53.72,53.67,53.67,13200.0,31.3198,31.3315,31.3023,31.3023,13200.0
2012-08-22 15:25:00,53.66,53.68,53.66,53.67,7300.0,31.2965,31.3081,31.2965,31.3023,7300.0
2012-08-22 15:30:00,53.66,53.68,53.65,53.66,15900.0,31.2965,31.3081,31.2906,31.2965,15900.0
2012-08-22 15:35:00,53.66,53.69,53.62,53.69,11300.0,31.2965,31.314,31.2731,31.314,11300.0
2012-08-22 15:40:00,53.69,53.72,53.68,53.68,8000.0,31.314,31.3315,31.3081,31.3081,8000.0
2012-08-22 15:45:00,53.68,53.68,53.62,53.65,20600.0,31.3081,31.3081,31.2731,31.2906,20600.0
2012-08-22 15:50:00,53.66,53.7,53.65,53.66,23900.0,31.2965,31.3198,31.2906,31.2965,23900.0
2012-08-22 15:55:00,53.66,53.67,53.61,53.62,55900.0,31.2965,31.3023,31.2673,31.2731,55900.0
2012-08-23 09:30:00,53.55,53.58,53.5,53.5,13300.0,31.2323,31.2498,31.2032,31.2032,13300.0
2012-08-23 09:35:00,53.5,53.52,53.38,53.39,13200.0,31.2032,31.2148,31.1332,31.139,13200.0
2012-08-23 09:40:00,53.37,53.37,53.29,53.3,13000.0,31.1273,31.1273,31.0807,31.0865,13000.0
2012-08-23 09:45:00,53.29,53.31,53.26,53.29,19600.0,31.0807,31.0923,31.0632,31.0807,19600.0
2012-08-23 09:50:00,53.27,53.31,53.21,53.22,12500.0,31.069,31.0923,31.034,31.0399,12500.0
2012-08-23 09:55:00,53.22,53.27,53.18,53.2,20000.0,31.0399,31.069,31.0165,31.0282,20000.0
2012-08-23 10:00:00,53.21,53.28,53.21,53.22,21100.0,31.034,31.0748,31.034,31.0399,21100.0
2012-08-23 10:05:00,53.22,53.28,53.22,53.25,14300.0,31.0399,31.0748,31.0399,31.0573,14300.0
2012-08-23 10:10:00,53.26,53.27,53.21,53.26,13900.0,31.0632,31.069,31.034,31.0632,13900.0
2012-08-23 10:15:00,53.25,53.25,53.16,53.17,9600.0,31.0573,31.0573,31.0049,31.0107,9600.0
2012-08-23 10:20:00,53.16,53.18,53.13,53.13,17700.0,31.0049,31.0165,30.9874,30.9874,17700.0
2012-08-23 10:25:00,53.13,53.18,53.13,53.18,10800.0,30.9874,31.0165,30.9874,31.0165,10800.0
2012-08-23 10:30:00,53.18,53.25,53.17,53.24,27900.0,31.0165,31.0573,31.0107,31.0515,27900.0
2012-08-23 10:35:00,53.23,53.31,53.23,53.31,31600.0,31.0457,31.0923,31.0457,31.0923,31600.0
2012-08-23 10:40:00,53.31,53.35,53.31,53.32,33700.0,31.0923,31.1157,31.0923,31.0982,33700.0
2012-08-23 10:45:00,53.33,53.34,53.28,53.32,34000.0,31.104,31.1098,31.0748,31.0982,34000.0
2012-08-23 10:50:00,53.32,53.32,53.27,53.28,7300.0,31.0982,31.0982,31.069,31.0748,7300.0
2012-08-23 10:55:00,53.27,53.28,53.24,53.24,9600.0,31.069,31.0748,31.0515,31.0515,9600.0
2012-08-23 11:00:00,53.24,53.26,53.18,53.18,9700.0,31.0515,31.0632,31.0165,31.0165,9700.0
2012-08-23 11:05:00,53.18,53.21,53.14,53.18,28000.0,31.0165,31.034,30.9932,31.0165,28000.0
2012-08-23 11:10:00,53.19,53.19,53.15,53.15,10200.0,31.0224,31.0224,30.999,30.999,10200.0
2012-08-23 11:15:00,53.15,53.15,53.12,53.13,11200.0,30.999,30.999,30.9815,30.9874,11200.0
2012-08-23 11:20:00,53.12,53.13,53.09,53.09,15700.0,30.9815,30.9874,30.964,30.964,15700.0
2012-08-23 11:25:00,53.1,53.14,53.1,53.12,15000.0,30.9699,30.9932,30.9699,30.9815,15000.0
2012-08-23 11:30:00,53.11,53.11,53.08,53.08,13900.0,30.9757,30.9757,30.9582,30.9582,13900.0
2012-08-23 11:35:00,53.08,53.11,53.08,53.09,9200.0,30.9582,30.9757,30.9582,30.964,9200.0
2012-08-23 11:40:00,53.1,53.18,53.08,53.18,12300.0,30.9699,31.0165,30.9582,31.0165,12300.0
2012-08-23 11:45:00,53.17,53.17,53.13,53.14,6100.0,31.0107,31.0107,30.9874,30.9932,6100.0
2012-08-23 11:50:00,53.16,53.19,53.14,53.15,4900.0,31.0049,31.0224,30.9932,30.999,4900.0
2012-08-23 11:55:00,53.16,53.19,53.16,53.18,6500.0,31.0049,31.0224,31.0049,31.0165,6500.0
2012-08-23 12:00:00,53.18,53.2,53.14,53.17,17300.0,31.0165,31.0282,30.9932,31.0107,17300.0
2012-08-23 12:05:00,53.17,53.18,53.12,53.12,13500.0,31.0107,31.0165,30.9815,30.9815,13500.0
2012-08-23 12:10:00,53.13,53.16,53.11,53.14,8600.0,30.9874,31.0049,30.9757,30.9932,8600.0
2012-08-23 12:15:00,53.13,53.17,53.11,53.16,4600.0,30.9874,31.0107,30.9757,31.0049,4600.0
2012-08-23 12:20:00,53.15,53.16,53.1,53.16,13600.0,30.999,31.0049,30.9699,31.0049,13600.0
2012-08-23 12:25:00,53.14,53.17,53.14,53.17,5200.0,30.9932,31.0107,30.9932,31.0107,5200.0
2012-08-23 12:30:00,53.17,53.2,53.17,53.18,5600.0,31.0107,31.0282,31.0107,31.0165,5600.0
2012-08-23 12:35:00,53.18,53.19,53.13,53.14,12300.0,31.0165,31.0224,30.9874,30.9932,12300.0
2012-08-23 12:40:00,53.13,53.15,53.12,53.14,5800.0,30.9874,30.999,30.9815,30.9932,5800.0
2012-08-23 12:45:00,53.15,53.15,53.12,53.13,5900.0,30.999,30.999,30.9815,30.9874,5900.0
2012-08-23 12:50:00,53.11,53.12,53.07,53.07,13300.0,30.9757,30.9815,30.9524,30.9524,13300.0
2012-08-23 12:55:00,53.07,53.1,53.07,53.1,9000.0,30.9524,30.9699,30.9524,30.9699,9000.0
2012-08-23 13:00:00,53.09,53.09,53.03,53.04,12600.0,30.964,30.964,30.929,30.9349,12600.0
2012-08-23 13:05:00,53.04,53.05,53.02,53.04,6100.0,30.9349,30.9407,30.9232,30.9349,6100.0
2012-08-23 13:10:00,53.03,53.06,53.0,53.01,17700.0,30.929,30.9465,30.9115,30.9174,17700.0
2012-08-23 13:15:00,53.01,53.01,52.97,52.99,27900.0,30.9174,30.9174,30.894,30.9057,27900.0
2012-08-23 13:20:00,52.98,53.0,52.97,52.97,10800.0,30.8999,30.9115,30.894,30.894,10800.0
2012-08-23 13:25:00,52.97,52.99,52.96,52.97,5900.0,30.894,30.9057,30.8882,30.894,5900.0
2012-08-23 13:30:00,52.98,53.04,52.97,53.03,19600.0,30.8999,30.9349,30.894,30.929,19600.0
2012-08-23 13:35:00,53.03,53.03,52.95,52.95,18500.0,30.929,30.929,30.8824,30.8824,18500.0
2012-08-23 13:40:00,52.95,52.98,52.95,52.98,8300.0,30.8824,30.8999,30.8824,30.8999,8300.0
2012-08-23 13:45:00,52.99,53.01,52.98,53.01,4700.0,30.9057,30.9174,30.8999,30.9174,4700.0
2012-08-23 13:50:00,53.02,53.02,52.98,52.99,11000.0,30.9232,30.9232,30.8999,30.9057,11000.0
2012-08-23 13:55:00,52.98,52.98,52.95,52.97,6400.0,30.8999,30.8999,30.8824,30.894,6400.0
2012-08-23 14:00:00,52.97,53.02,52.97,52.98,7300.0,30.894,30.9232,30.894,30.8999,7300.0
2012-08-23 14:05:00,52.99,53.0,52.98,52.99,6800.0,30.9057,30.9115,30.8999,30.9057,6800.0
2012-08-23 14:10:00,53.0,53.02,52.98,53.02,7100.0,30.9115,30.9232,30.8999,30.9232,7100.0
2012-08-23 14:15:00,53.02,53.07,53.02,53.03,14800.0,30.9232,30.9524,30.9232,30.929,14800.0
2012-08-23 14:20:00,53.03,53.05,53.01,53.04,3600.0,30.929,30.9407,30.9174,30.9349,3600.0
2012-08-23 14:25:00,53.04,53.04,53.01,53.01,2800.0,30.9349,30.9349,30.9174,30.9174,2800.0
2012-08-23 14:30:00,53.01,53.02,53.0,53.02,8900.0,30.9174,30.9232,30.9115,30.9232,8900.0
2012-08-23 14:35:00,53.02,53.06,53.02,53.05,8600.0,30.9232,30.9465,30.9232,30.9407,8600.0
2012-08-23 14:40:00,53.05,53.07,53.04,53.04,7900.0,30.9407,30.9524,30.9349,30.9349,7900.0
2012-08-23 14:45:00,53.05,53.12,53.05,53.11,9300.0,30.9407,30.9815,30.9407,30.9757,9300.0
2012-08-23 14:50:00,53.11,53.12,53.08,53.09,8200.0,30.9757,30.9815,30.9582,30.964,8200.0
2012-08-23 14:55:00,53.09,53.11,53.08,53.11,22100.0,30.964,30.9757,30.9582,30.9757,22100.0
2012-08-23 15:00:00,53.1,53.1,53.09,53.1,11800.0,30.9699,30.9699,30.964,30.9699,11800.0
2012-08-23 15:05:00,53.11,53.12,53.09,53.11,14400.0,30.9757,30.9815,30.964,30.9757,14400.0
2012-08-23 15:10:00,53.11,53.12,53.1,53.12,14600.0,30.9757,30.9815,30.9699,30.9815,14600.0
2012-08-23 15:15:00,53.12,53.12,53.09,53.11,26200.0,30.9815,30.9815,30.964,30.9757,26200.0
2012-08-23 15:20:00,53.12,53.13,53.1,53.12,24800.0,30.9815,30.9874,30.9699,30.9815,24800.0
2012-08-23 15:25:00,53.12,53.12,53.1,53.11,14900.0,30.9815,30.9815,30.9699,30.9757,14900.0
2012-08-23 15:30:00,53.1,53.11,53.07,53.09,22900.0,30.9699,30.9757,30.9524,30.964,22900.0
2012-08-23 15:35:00,53.11,53.13,53.09,53.09,29000.0,30.9757,30.9874,30.964,30.964,29000.0
2012-08-23 15:40:00,53.1,53.12,53.09,53.11,19800.0,30.9699,30.9815,30.964,30.9757,19800.0
2012-08-23 15:45:00,53.12,53.14,53.08,53.09,35200.0,30.9815,30.9932,30.9582,30.964,35200.0
2012-08-23 15:50:00,53.09,53.14,53.09,53.14,63400.0,30.964,30.9932,30.964,30.9932,63400.0
2012-08-23 15:55:00,53.13,53.15,53.1,53.15,92000.0,30.9874,30.999,30.9699,30.999,92000.0
2012-08-24 09:30:00,53.01,53.32,53.0,53.24,25700.0,30.9174,31.0982,30.9115,31.0515,25700.0
2012-08-24 09:35:00,53.26,53.31,53.22,53.27,6800.0,31.0632,31.0923,31.0399,31.069,6800.0
2012-08-24 09:40:00,53.28,53.28,53.15,53.21,13900.0,31.0748,31.0748,30.999,31.034,13900.0
2012-08-24 09:45:00,53.18,53.28,53.18,53.2,28600.0,31.0165,31.0748,31.0165,31.0282,28600.0
2012-08-24 09:50:00,53.22,53.22,53.18,53.21,18500.0,31.0399,31.0399,31.0165,31.034,18500.0
2012-08-24 09:55:00,53.21,53.22,53.18,53.2,12500.0,31.034,31.0399,31.0165,31.0282,12500.0
2012-08-24 10:00:00,53.19,53.22,53.17,53.22,9600.0,31.0224,31.0399,31.0107,31.0399,9600.0
2012-08-24 10:05:00,53.23,53.24,53.17,53.2,12200.0,31.0457,31.0515,31.0107,31.0282,12200.0
2012-08-24 10:10:00,53.2,53.2,53.18,53.2,13200.0,31.0282,31.0282,31.0165,31.0282,13200.0
2012-08-24 10:15:00,53.19,53.21,53.18,53.19,10200.0,31.0224,31.034,31.0165,31.0224,10200.0
2012-08-24 10:20:00,53.18,53.25,53.18,53.21,19900.0,31.0165,31.0573,31.0165,31.034,19900.0
2012-08-24 10:25:00,53.21,53.21,53.14,53.15,5100.0,31.034,31.034,30.9932,30.999,5100.0
2012-08-24 10:30:00,53.14,53.2,53.14,53.17,10300.0,30.9932,31.0282,30.9932,31.0107,10300.0
2012-08-24 10:35:00,53.17,53.25,53.17,53.24,6900.0,31.0107,31.0573,31.0107,31.0515,6900.0
2012-08-24 10:40:00,53.25,53.28,53.22,53.23,7900.0,31.0573,31.0748,31.0399,31.0457,7900.0
2012-08-24 10:45:00,53.22,53.23,53.19,53.23,14000.0,31.0399,31.0457,31.0224,31.0457,14000.0
2012-08-24 10:50:00,53.23,53.26,53.23,53.24,7500.0,31.0457,31.0632,31.0457,31.0515,7500.0
2012-08-24 10:55:00,53.23,53.24,53.22,53.23,6600.0,31.0457,31.0515,31.0399,31.0457,6600.0
2012-08-24 11:00:00,53.21,53.24,53.21,53.21,6100.0,31.034,31.0515,31.034,31.034,6100.0
2012-08-24 11:05:00,53.22,53.31,53.22,53.3,34100.0,31.0399,31.0923,31.0399,31.0865,34100.0
2012-08-24 11:10:00,53.3,53.36,53.3,53.34,37100.0,31.0865,31.1215,31.0865,31.1098,37100.0
2012-08-24 11:15:00,53.34,53.43,53.34,53.36,24200.0,31.1098,31.1623,31.1098,31.1215,24200.0
2012-08-24 11:20:00,53.36,53.37,53.33,53.35,10500.0,31.1215,31.1273,31.104,31.1157,10500.0
2012-08-24 11:25:00,53.35,53.44,53.34,53.44,25400.0,31.1157,31.1682,31.1098,31.1682,25400.0
2012-08-24 11:30:00,53.43,53.44,53.42,53.43,8800.0,31.1623,31.1682,31.1565,31.1623,8800.0
2012-08-24 11:35:00,53.43,53.43,53.42,53.42,5700.0,31.1623,31.1623,31.1565,31.1565,5700.0
2012-08-24 11:40:00,53.42,53.42,53.38,53.39,9500.0,31.1565,31.1565,31.1332,31.139,9500.0
2012-08-24 11:45:00,53.4,53.43,53.4,53.43,5000.0,31.1448,31.1623,31.1448,31.1623,5000.0
2012-08-24 11:50:00,53.43,53.46,53.43,53.44,8700.0,31.1623,31.1798,31.1623,31.1682,8700.0
2012-08-24 11:55:00,53.44,53.45,53.44,53.44,4200.0,31.1682,31.174,31.1682,31.1682,4200.0
2012-08-24 12:00:00,53.43,53.44,53.4,53.4,8400.0,31.1623,31.1682,31.1448,31.1448,8400.0
2012-08-24 12:05:00,53.41,53.43,53.4,53.4,4600.0,31.1507,31.1623,31.1448,31.1448,4600.0
2012-08-24 12:10:00,53.4,53.4,53.38,53.38,5100.0,31.1448,31.1448,31.1332,31.1332,5100.0
2012-08-24 12:15:00,53.38,53.39,53.34,53.35,7000.0,31.1332,31.139,31.1098,31.1157,7000.0
2012-08-24 12:20:00,53.35,53.36,53.35,53.35,2600.0,31.1157,31.1215,31.1157,31.1157,2600.0
2012-08-24 12:25:00,53.35,53.36,53.35,53.36,1400.0,31.1157,31.1215,31.1157,31.1215,1400.0
2012-08-24 12:30:00,53.36,53.37,53.36,53.36,9000.0,31.1215,31.1273,31.1215,31.1215,9000.0
2012-08-24 12:35:00,53.36,53.37,53.34,53.35,7500.0,31.1215,31.1273,31.1098,31.1157,7500.0
2012-08-24 12:40:00,53.35,53.35,53.34,53.34,2800.0,31.1157,31.1157,31.1098,31.1098,2800.0
2012-08-24 12:45:00,53.34,53.37,53.34,53.36,14000.0,31.1098,31.1273,31.1098,31.1215,14000.0
2012-08-24 12:50:00,53.36,53.37,53.35,53.36,24600.0,31.1215,31.1273,31.1157,31.1215,24600.0
2012-08-24 12:55:00,53.35,53.38,53.33,53.33,12100.0,31.1157,31.1332,31.104,31.104,12100.0
2012-08-24 13:00:00,53.33,53.34,53.3,53.34,14100.0,31.104,31.1098,31.0865,31.1098,14100.0
2012-08-24 13:05:00,53.33,53.38,53.33,53.37,5400.0,31.104,31.1332,31.104,31.1273,5400.0
2012-08-24 13:10:00,53.37,53.37,53.34,53.35,7100.0,31.1273,31.1273,31.1098,31.1157,7100.0
2012-08-24 13:15:00,53.35,53.36,53.32,53.32,4100.0,31.1157,31.1215,31.0982,31.0982,4100.0
2012-08-24 13:20:00,53.32,53.33,53.29,53.3,7500.0,31.0982,31.104,31.0807,31.0865,7500.0
2012-08-24 13:25:00,53.31,53.35,53.31,53.35,9400.0,31.0923,31.1157,31.0923,31.1157,9400.0
2012-08-24 13:30:00,53.35,53.38,53.34,53.36,15300.0,31.1157,31.1332,31.1098,31.1215,15300.0
2012-08-24 13:35:00,53.35,53.36,53.34,53.35,12500.0,31.1157,31.1215,31.1098,31.1157,12500.0
2012-08-24 13:40:00,53.35,53.4,53.35,53.39,8200.0,31.1157,31.1448,31.1157,31.139,8200.0
2012-08-24 13:45:00,53.39,53.43,53.39,53.4,6500.0,31.139,31.1623,31.139,31.1448,6500.0
2012-08-24 13:50:00,53.41,53.45,53.41,53.43,10400.0,31.1507,31.174,31.1507,31.1623,10400.0
2012-08-24 13:55:00,53.44,53.45,53.42,53.44,7900.0,31.1682,31.174,31.1565,31.1682,7900.0
2012-08-24 14:00:00,53.44,53.45,53.43,53.44,6600.0,31.1682,31.174,31.1623,31.1682,6600.0
2012-08-24 14:05:00,53.44,53.45,53.43,53.44,13000.0,31.1682,31.174,31.1623,31.1682,13000.0
2012-08-24 14:10:00,53.44,53.45,53.44,53.44,7500.0,31.1682,31.174,31.1682,31.1682,7500.0
2012-08-24 14:15:00,53.45,53.47,53.44,53.46,10700.0,31.174,31.1857,31.1682,31.1798,10700.0
2012-08-24 14:20:00,53.46,53.48,53.46,53.46,7400.0,31.1798,31.1915,31.1798,31.1798,7400.0
2012-08-24 14:25:00,53.48,53.48,53.46,53.46,5200.0,31.1915,31.1915,31.1798,31.1798,5200.0
2012-08-24 14:30:00,53.45,53.45,53.42,53.42,4300.0,31.174,31.174,31.1565,31.1565,4300.0
2012-08-24 14:35:00,53.42,53.42,53.4,53.41,5100.0,31.1565,31.1565,31.1448,31.1507,5100.0
2012-08-24 14:40:00,53.4,53.43,53.4,53.41,8200.0,31.1448,31.1623,31.1448,31.1507,8200.0
2012-08-24 14:45:00,53.41,53.42,53.38,53.38,6800.0,31.1507,31.1565,31.1332,31.1332,6800.0
2012-08-24 14:50:00,53.38,53.4,53.36,53.38,9500.0,31.1332,31.1448,31.1215,31.1332,9500.0
2012-08-24 14:55:00,53.38,53.4,53.38,53.4,8400.0,31.1332,31.1448,31.1332,31.1448,8400.0
2012-08-24 15:00:00,53.4,53.42,53.4,53.42,9200.0,31.1448,31.1565,31.1448,31.1565,9200.0
2012-08-24 15:05:00,53.42,53.42,53.41,53.41,7100.0,31.1565,31.1565,31.1507,31.1507,7100.0
2012-08-24 15:10:00,53.41,53.41,53.38,53.4,16100.0,31.1507,31.1507,31.1332,31.1448,16100.0
2012-08-24 15:15:00,53.4,53.41,53.38,53.41,9400.0,31.1448,31.1507,31.1332,31.1507,9400.0
2012-08-24 15:20:00,53.42,53.42,53.4,53.41,11500.0,31.1565,31.1565,31.1448,31.1507,11500.0
2012-08-24 15:25:00,53.42,53.44,53.42,53.43,9400.0,31.1565,31.1682,31.1565,31.1623,9400.0
2012-08-24 15:30:00,53.42,53.44,53.42,53.42,12300.0,31.1565,31.1682,31.1565,31.1565,12300.0
2012-08-24 15:35:00,53.43,53.46,53.42,53.46,10700.0,31.1623,31.1798,31.1565,31.1798,10700.0
2012-08-24 15:40:00,53.46,53.52,53.45,53.51,24800.0,31.1798,31.2148,31.174,31.209,24800.0
2012-08-24 15:45:00,53.5,53.56,53.48,53.53,49600.0,31.2032,31.2382,31.1915,31.2207,49600.0
2012-08-24 15:50:00,53.54,53.54,53.45,53.49,41600.0,31.2265,31.2265,31.174,31.1973,41600.0
2012-08-24 15:55:00,53.49,53.52,53.46,53.49,121300.0,31.1973,31.2148,31.1798,31.1973,121300.0
2012-08-27 09:30:00,53.7,53.95,53.5,53.9,348100.0,31.3198,31.4656,31.2032,31.4365,348100.0
2012-08-27 09:35:00,53.89,53.89,53.76,53.89,26600.0,31.4306,31.4306,31.3548,31.4306,26600.0
2012-08-27 09:40:00,53.87,53.93,53.76,53.81,30100.0,31.419,31.4539,31.3548,31.384,30100.0
2012-08-27 09:45:00,53.81,53.83,53.76,53.76,19300.0,31.384,31.3956,31.3548,31.3548,19300.0
2012-08-27 09:50:00,53.76,53.78,53.72,53.74,16500.0,31.3548,31.3665,31.3315,31.3431,16500.0
2012-08-27 09:55:00,53.74,53.77,53.73,53.75,16200.0,31.3431,31.3606,31.3373,31.349,16200.0
2012-08-27 10:00:00,53.74,53.78,53.71,53.77,19500.0,31.3431,31.3665,31.3256,31.3606,19500.0
2012-08-27 10:05:00,53.76,53.8,53.7,53.8,21700.0,31.3548,31.3781,31.3198,31.3781,21700.0
2012-08-27 10:10:00,53.81,53.82,53.71,53.75,20500.0,31.384,31.3898,31.3256,31.349,20500.0
2012-08-27 10:15:00,53.75,53.76,53.63,53.65,21800.0,31.349,31.3548,31.279,31.2906,21800.0
2012-08-27 10:20:00,53.66,53.73,53.66,53.73,11900.0,31.2965,31.3373,31.2965,31.3373,11900.0
2012-08-27 10:25:00,53.73,53.76,53.69,53.75,12800.0,31.3373,31.3548,31.314,31.349,12800.0
2012-08-27 10:30:00,53.75,53.76,53.69,53.7,23400.0,31.349,31.3548,31.314,31.3198,23400.0
2012-08-27 10:35:00,53.69,53.72,53.66,53.66,10100.0,31.314,31.3315,31.2965,31.2965,10100.0
2012-08-27 10:40:00,53.67,53.71,53.67,53.7,17900.0,31.3023,31.3256,31.3023,31.3198,17900.0
2012-08-27 10:45:00,53.71,53.73,53.6,53.62,48400.0,31.3256,31.3373,31.2615,31.2731,48400.0
2012-08-27 10:50:00,53.61,53.65,53.58,53.58,13000.0,31.2673,31.2906,31.2498,31.2498,13000.0
2012-08-27 10:55:00,53.57,53.59,53.56,53.59,11000.0,31.244,31.2556,31.2382,31.2556,11000.0
2012-08-27 11:00:00,53.57,53.61,53.54,53.61,16200.0,31.244,31.2673,31.2265,31.2673,16200.0
2012-08-27 11:05:00,53.61,53.64,53.59,53.61,13100.0,31.2673,31.2848,31.2556,31.2673,13100.0
2012-08-27 11:10:00,53.61,53.66,53.61,53.66,9300.0,31.2673,31.2965,31.2673,31.2965,9300.0
2012-08-27 11:15:00,53.65,53.76,53.64,53.73,117100.0,31.2906,31.3548,31.2848,31.3373,117100.0
2012-08-27 11:20:00,53.72,53.75,53.72,53.75,17300.0,31.3315,31.349,31.3315,31.349,17300.0
2012-08-27 11:25:00,53.76,53.77,53.74,53.76,12100.0,31.3548,31.3606,31.3431,31.3548,12100.0
2012-08-27 11:30:00,53.76,53.84,53.76,53.83,17400.0,31.3548,31.4015,31.3548,31.3956,17400.0
2012-08-27 11:35:00,53.84,53.87,53.82,53.86,16500.0,31.4015,31.419,31.3898,31.4131,16500.0
2012-08-27 11:40:00,53.85,53.86,53.8,53.84,8000.0,31.4073,31.4131,31.3781,31.4015,8000.0
2012-08-27 11:45:00,53.85,53.92,53.84,53.92,11900.0,31.4073,31.4481,31.4015,31.4481,11900.0
2012-08-27 11:50:00,53.92,53.92,53.89,53.92,8100.0,31.4481,31.4481,31.4306,31.4481,8100.0
2012-08-27 11:55:00,53.92,53.92,53.85,53.87,12400.0,31.4481,31.4481,31.4073,31.419,12400.0
2012-08-27 12:00:00,53.88,53.9,53.87,53.9,7000.0,31.4248,31.4365,31.419,31.4365,7000.0
2012-08-27 12:05:00,53.9,53.9,53.86,53.87,54500.0,31.4365,31.4365,31.4131,31.419,54500.0
2012-08-27 12:10:00,53.87,53.9,53.87,53.89,6100.0,31.419,31.4365,31.419,31.4306,6100.0
2012-08-27 12:15:00,53.89,53.9,53.88,53.89,9800.0,31.4306,31.4365,31.4248,31.4306,9800.0
2012-08-27 12:20:00,53.89,53.9,53.86,53.9,23000.0,31.4306,31.4365,31.4131,31.4365,23000.0
2012-08-27 12:25:00,53.9,53.9,53.86,53.86,21300.0,31.4365,31.4365,31.4131,31.4131,21300.0
2012-08-27 12:30:00,53.86,53.89,53.84,53.88,13400.0,31.4131,31.4306,31.4015,31.4248,13400.0
2012-08-27 12:35:00,53.88,53.9,53.88,53.89,7600.0,31.4248,31.4365,31.4248,31.4306,7600.0
2012-08-27 12:40:00,53.89,53.89,53.86,53.87,13700.0,31.4306,31.4306,31.4131,31.419,13700.0
2012-08-27 12:45:00,53.86,53.87,53.82,53.87,14700.0,31.4131,31.419,31.3898,31.419,14700.0
2012-08-27 12:50:00,53.88,53.9,53.86,53.9,6500.0,31.4248,31.4365,31.4131,31.4365,6500.0
2012-08-27 12:55:00,53.89,53.9,53.88,53.88,10500.0,31.4306,31.4365,31.4248,31.4248,10500.0
2012-08-27 13:00:00,53.88,53.9,53.88,53.9,7700.0,31.4248,31.4365,31.4248,31.4365,7700.0
2012-08-27 13:05:00,53.89,53.9,53.88,53.89,8000.0,31.4306,31.4365,31.4248,31.4306,8000.0
2012-08-27 13:10:00,53.9,53.94,53.9,53.93,11300.0,31.4365,31.4598,31.4365,31.4539,11300.0
2012-08-27 13:15:00,53.93,53.93,53.91,53.91,4600.0,31.4539,31.4539,31.4423,31.4423,4600.0
2012-08-27 13:20:00,53.91,53.92,53.91,53.92,5000.0,31.4423,31.4481,31.4423,31.4481,5000.0
2012-08-27 13:25:00,53.92,53.97,53.91,53.97,29800.0,31.4481,31.4773,31.4423,31.4773,29800.0
2012-08-27 13:30:00,53.96,53.98,53.92,53.97,43200.0,31.4714,31.4831,31.4481,31.4773,43200.0
2012-08-27 13:35:00,53.98,53.98,53.95,53.97,9500.0,31.4831,31.4831,31.4656,31.4773,9500.0
2012-08-27 13:40:00,53.97,54.0,53.96,53.99,15700.0,31.4773,31.4948,31.4714,31.4889,15700.0
2012-08-27 13:45:00,53.98,54.03,53.96,54.03,40500.0,31.4831,31.5123,31.4714,31.5123,40500.0
2012-08-27 13:50:00,54.03,54.07,54.0,54.06,28300.0,31.5123,31.5356,31.4948,31.5298,28300.0
2012-08-27 13:55:00,54.06,54.07,54.05,54.07,6000.0,31.5298,31.5356,31.5239,31.5356,6000.0
2012-08-27 14:00:00,54.07,54.07,54.02,54.03,12800.0,31.5356,31.5356,31.5064,31.5123,12800.0
2012-08-27 14:05:00,54.03,54.05,54.02,54.05,9700.0,31.5123,31.5239,31.5064,31.5239,9700.0
2012-08-27 14:10:00,54.05,54.12,54.04,54.1,71200.0,31.5239,31.5648,31.5181,31.5531,71200.0
2012-08-27 14:15:00,54.1,54.11,54.04,54.09,17500.0,31.5531,31.5589,31.5181,31.5473,17500.0
2012-08-27 14:20:00,54.09,54.1,54.07,54.08,6800.0,31.5473,31.5531,31.5356,31.5414,6800.0
2012-08-27 14:25:00,54.07,54.08,54.06,54.06,3300.0,31.5356,31.5414,31.5298,31.5298,3300.0
2012-08-27 14:30:00,54.06,54.07,54.03,54.05,12100.0,31.5298,31.5356,31.5123,31.5239,12100.0
2012-08-27 14:35:00,54.05,54.07,54.04,54.07,13700.0,31.5239,31.5356,31.5181,31.5356,13700.0
2012-08-27 14:40:00,54.07,54.07,54.02,54.03,14400.0,31.5356,31.5356,31.5064,31.5123,14400.0
2012-08-27 14:45:00,54.02,54.03,54.01,54.02,17000.0,31.5064,31.5123,31.5006,31.5064,17000.0
2012-08-27 14:50:00,54.02,54.02,54.01,54.01,10400.0,31.5064,31.5064,31.5006,31.5006,10400.0
2012-08-27 14:55:00,54.01,54.02,54.0,54.02,15100.0,31.5006,31.5064,31.4948,31.5064,15100.0
2012-08-27 15:00:00,54.02,54.1,54.01,54.1,52300.0,31.5064,31.5531,31.5006,31.5531,52300.0
2012-08-27 15:05:00,54.09,54.1,54.08,54.09,16700.0,31.5473,31.5531,31.5414,31.5473,16700.0
2012-08-27 15:10:00,54.09,54.11,54.08,54.1,25000.0,31.5473,31.5589,31.5414,31.5531,25000.0
2012-08-27 15:15:00,54.1,54.12,54.08,54.12,23800.0,31.5531,31.5648,31.5414,31.5648,23800.0
2012-08-27 15:20:00,54.12,54.13,54.08,54.13,18000.0,31.5648,31.5706,31.5414,31.5706,18000.0
2012-08-27 15:25:00,54.12,54.2,54.12,54.18,59400.0,31.5648,31.6114,31.5648,31.5998,59400.0
2012-08-27 15:30:00,54.17,54.17,54.07,54.08,44500.0,31.5939,31.5939,31.5356,31.5414,44500.0
2012-08-27 15:35:00,54.08,54.1,54.05,54.05,22300.0,31.5414,31.5531,31.5239,31.5239,22300.0
2012-08-27 15:40:00,54.05,54.06,54.03,54.04,48700.0,31.5239,31.5298,31.5123,31.5181,48700.0
2012-08-27 15:45:00,54.03,54.06,54.0,54.05,48800.0,31.5123,31.5298,31.4948,31.5239,48800.0
2012-08-27 15:50:00,54.05,54.06,54.01,54.04,63800.0,31.5239,31.5298,31.5006,31.5181,63800.0
2012-08-27 15:55:00,54.04,54.05,53.99,54.05,138200.0,31.5181,31.5239,31.4889,31.5239,138200.0
2012-08-28 09:30:00,53.96,54.07,53.93,54.06,22000.0,31.4714,31.5356,31.4539,31.5298,22000.0
2012-08-28 09:35:00,54.06,54.11,54.03,54.05,13500.0,31.5298,31.5589,31.5123,31.5239,13500.0
2012-08-28 09:40:00,54.07,54.07,53.86,53.86,24900.0,31.5356,31.5356,31.4131,31.4131,24900.0
2012-08-28 09:45:00,53.87,53.91,53.84,53.89,20500.0,31.419,31.4423,31.4015,31.4306,20500.0
2012-08-28 09:50:00,53.9,53.94,53.89,53.92,31400.0,31.4365,31.4598,31.4306,31.4481,31400.0
2012-08-28 09:55:00,53.92,53.92,53.86,53.89,24600.0,31.4481,31.4481,31.4131,31.4306,24600.0
2012-08-28 10:00:00,53.89,53.94,53.85,53.9,24300.0,31.4306,31.4598,31.4073,31.4365,24300.0
2012-08-28 10:05:00,53.89,53.93,53.88,53.9,31300.0,31.4306,31.4539,31.4248,31.4365,31300.0
2012-08-28 10:10:00,53.91,53.93,53.88,53.91,25600.0,31.4423,31.4539,31.4248,31.4423,25600.0
2012-08-28 10:15:00,53.91,53.92,53.88,53.89,13700.0,31.4423,31.4481,31.4248,31.4306,13700.0
2012-08-28 10:20:00,53.88,54.02,53.88,54.01,19800.0,31.4248,31.5064,31.4248,31.5006,19800.0
2012-08-28 10:25:00,54.01,54.03,53.99,54.03,17000.0,31.5006,31.5123,31.4889,31.5123,17000.0
2012-08-28 10:30:00,54.03,54.05,53.99,53.99,12300.0,31.5123,31.5239,31.4889,31.4889,12300.0
2012-08-28 10:35:00,53.98,53.98,53.91,53.92,18600.0,31.4831,31.4831,31.4423,31.4481,18600.0
2012-08-28 10:40:00,53.93,53.97,53.92,53.93,21500.0,31.4539,31.4773,31.4481,31.4539,21500.0
2012-08-28 10:45:00,53.94,53.98,53.94,53.98,8400.0,31.4598,31.4831,31.4598,31.4831,8400.0
2012-08-28 10:50:00,53.98,54.01,53.97,54.01,13900.0,31.4831,31.5006,31.4773,31.5006,13900.0
2012-08-28 10:55:00,54.01,54.02,53.98,54.01,11400.0,31.5006,31.5064,31.4831,31.5006,11400.0
2012-08-28 11:00:00,54.0,54.01,53.97,53.98,11900.0,31.4948,31.5006,31.4773,31.4831,11900.0
2012-08-28 11:05:00,53.96,53.96,53.89,53.9,14700.0,31.4714,31.4714,31.4306,31.4365,14700.0
2012-08-28 11:10:00,53.9,53.92,53.88,53.92,16900.0,31.4365,31.4481,31.4248,31.4481,16900.0
2012-08-28 11:15:00,53.91,53.92,53.9,53.91,10100.0,31.4423,31.4481,31.4365,31.4423,10100.0
2012-08-28 11:20:00,53.91,53.91,53.89,53.9,14400.0,31.4423,31.4423,31.4306,31.4365,14400.0
2012-08-28 11:25:00,53.9,53.91,53.89,53.91,13000.0,31.4365,31.4423,31.4306,31.4423,13000.0
2012-08-28 11:30:00,53.91,53.91,53.88,53.89,11000.0,31.4423,31.4423,31.4248,31.4306,11000.0
2012-08-28 11:35:00,53.9,53.91,53.86,53.9,27800.0,31.4365,31.4423,31.4131,31.4365,27800.0
2012-08-28 11:40:00,53.9,53.9,53.88,53.88,8900.0,31.4365,31.4365,31.4248,31.4248,8900.0
2012-08-28 11:45:00,53.88,53.9,53.88,53.89,13600.0,31.4248,31.4365,31.4248,31.4306,13600.0
2012-08-28 11:50:00,53.88,53.89,53.87,53.89,13200.0,31.4248,31.4306,31.419,31.4306,13200.0
2012-08-28 11:55:00,53.88,53.96,53.88,53.96,21200.0,31.4248,31.4714,31.4248,31.4714,21200.0
2012-08-28 12:00:00,53.96,53.97,53.95,53.95,18100.0,31.4714,31.4773,31.4656,31.4656,18100.0
2012-08-28 12:05:00,53.95,53.99,53.94,53.94,13600.0,31.4656,31.4889,31.4598,31.4598,13600.0
2012-08-28 12:10:00,53.94,53.95,53.92,53.92,7400.0,31.4598,31.4656,31.4481,31.4481,7400.0
2012-08-28 12:15:00,53.92,53.92,53.9,53.9,11400.0,31.4481,31.4481,31.4365,31.4365,11400.0
2012-08-28 12:20:00,53.89,53.92,53.89,53.89,12400.0,31.4306,31.4481,31.4306,31.4306,12400.0
2012-08-28 12:25:00,53.89,53.9,53.87,53.87,14200.0,31.4306,31.4365,31.419,31.419,14200.0
2012-08-28 12:30:00,53.87,53.88,53.86,53.88,11500.0,31.419,31.4248,31.4131,31.4248,11500.0
2012-08-28 12:35:00,53.88,53.9,53.87,53.89,22000.0,31.4248,31.4365,31.419,31.4306,22000.0
2012-08-28 12:40:00,53.9,53.91,53.88,53.9,15800.0,31.4365,31.4423,31.4248,31.4365,15800.0
2012-08-28 12:45:00,53.9,53.93,53.9,53.91,19400.0,31.4365,31.4539,31.4365,31.4423,19400.0
2012-08-28 12:50:00,53.91,53.93,53.91,53.93,8700.0,31.4423,31.4539,31.4423,31.4539,8700.0
2012-08-28 12:55:00,53.93,53.93,53.9,53.91,10900.0,31.4539,31.4539,31.4365,31.4423,10900.0
2012-08-28 13:00:00,53.92,53.92,53.89,53.9,14600.0,31.4481,31.4481,31.4306,31.4365,14600.0
2012-08-28 13:05:00,53.91,53.96,53.9,53.95,19500.0,31.4423,31.4714,31.4365,31.4656,19500.0
2012-08-28 13:10:00,53.94,53.94,53.91,53.91,34800.0,31.4598,31.4598,31.4423,31.4423,34800.0
2012-08-28 13:15:00,53.91,53.93,53.91,53.92,26000.0,31.4423,31.4539,31.4423,31.4481,26000.0
2012-08-28 13:20:00,53.91,53.94,53.9,53.9,20100.0,31.4423,31.4598,31.4365,31.4365,20100.0
2012-08-28 13:25:00,53.9,53.93,53.89,53.91,30100.0,31.4365,31.4539,31.4306,31.4423,30100.0
2012-08-28 13:30:00,53.91,53.91,53.9,53.91,10900.0,31.4423,31.4423,31.4365,31.4423,10900.0
2012-08-28 13:35:00,53.9,53.9,53.89,53.9,20100.0,31.4365,31.4365,31.4306,31.4365,20100.0
2012-08-28 13:40:00,53.9,53.9,53.89,53.9,12900.0,31.4365,31.4365,31.4306,31.4365,12900.0
2012-08-28 13:45:00,53.89,53.9,53.89,53.9,7300.0,31.4306,31.4365,31.4306,31.4365,7300.0
2012-08-28 13:50:00,53.89,53.9,53.89,53.89,23800.0,31.4306,31.4365,31.4306,31.4306,23800.0
2012-08-28 13:55:00,53.9,53.91,53.89,53.89,22600.0,31.4365,31.4423,31.4306,31.4306,22600.0
2012-08-28 14:00:00,53.89,53.91,53.89,53.9,22900.0,31.4306,31.4423,31.4306,31.4365,22900.0
2012-08-28 14:05:00,53.9,53.91,53.89,53.91,23200.0,31.4365,31.4423,31.4306,31.4423,23200.0
2012-08-28 14:10:00,53.9,53.91,53.89,53.89,12800.0,31.4365,31.4423,31.4306,31.4306,12800.0
2012-08-28 14:15:00,53.89,53.91,53.88,53.91,36700.0,31.4306,31.4423,31.4248,31.4423,36700.0
2012-08-28 14:20:00,53.91,53.93,53.9,53.93,14900.0,31.4423,31.4539,31.4365,31.4539,14900.0
2012-08-28 14:25:00,53.93,53.93,53.91,53.92,15500.0,31.4539,31.4539,31.4423,31.4481,15500.0
2012-08-28 14:30:00,53.93,53.96,53.92,53.96,33400.0,31.4539,31.4714,31.4481,31.4714,33400.0
2012-08-28 14:35:00,53.96,53.96,53.95,53.95,20700.0,31.4714,31.4714,31.4656,31.4656,20700.0
2012-08-28 14:40:00,53.95,53.96,53.95,53.96,17800.0,31.4656,31.4714,31.4656,31.4714,17800.0
2012-08-28 14:45:00,53.95,53.98,53.95,53.95,45600.0,31.4656,31.4831,31.4656,31.4656,45600.0
2012-08-28 14:50:00,53.95,53.96,53.94,53.95,30200.0,31.4656,31.4714,31.4598,31.4656,30200.0
2012-08-28 14:55:00,53.95,53.97,53.93,53.97,25300.0,31.4656,31.4773,31.4539,31.4773,25300.0
2012-08-28 15:00:00,53.97,53.98,53.95,53.96,25200.0,31.4773,31.4831,31.4656,31.4714,25200.0
2012-08-28 15:05:00,53.95,53.97,53.94,53.96,31900.0,31.4656,31.4773,31.4598,31.4714,31900.0
2012-08-28 15:10:00,53.96,53.96,53.95,53.96,20500.0,31.4714,31.4714,31.4656,31.4714,20500.0
2012-08-28 15:15:00,53.96,53.98,53.93,53.93,37600.0,31.4714,31.4831,31.4539,31.4539,37600.0
2012-08-28 15:20:00,53.94,53.96,53.92,53.96,67200.0,31.4598,31.4714,31.4481,31.4714,67200.0
2012-08-28 15:25:00,53.97,53.97,53.92,53.95,31000.0,31.4773,31.4773,31.4481,31.4656,31000.0
2012-08-28 15:30:00,53.95,53.96,53.93,53.95,28900.0,31.4656,31.4714,31.4539,31.4656,28900.0
2012-08-28 15:35:00,53.95,53.96,53.93,53.94,30500.0,31.4656,31.4714,31.4539,31.4598,30500.0
2012-08-28 15:40:00,53.93,53.94,53.9,53.9,35300.0,31.4539,31.4598,31.4365,31.4365,35300.0
2012-08-28 15:45:00,53.9,53.94,53.9,53.92,62800.0,31.4365,31.4598,31.4365,31.4481,62800.0
2012-08-28 15:50:00,53.92,53.94,53.91,53.92,41000.0,31.4481,31.4598,31.4423,31.4481,41000.0
2012-08-28 15:55:00,53.92,53.94,53.88,53.93,102200.0,31.4481,31.4598,31.4248,31.4539,102200.0
2012-08-29 09:30:00,53.34,53.42,53.24,53.34,41000.0,31.4196,31.4668,31.3607,31.4196,41000.0
2012-08-29 09:35:00,53.34,53.35,53.09,53.18,37800.0,31.4196,31.4255,31.2724,31.3254,37800.0
2012-08-29 09:40:00,53.18,53.19,53.09,53.15,36900.0,31.3254,31.3313,31.2724,31.3077,36900.0
2012-08-29 09:45:00,53.15,53.23,53.15,53.23,28900.0,31.3077,31.3549,31.3077,31.3549,28900.0
2012-08-29 09:50:00,53.26,53.33,53.24,53.24,18500.0,31.3725,31.4138,31.3607,31.3607,18500.0
2012-08-29 09:55:00,53.24,53.26,53.22,53.24,16700.0,31.3607,31.3725,31.349,31.3607,16700.0
2012-08-29 10:00:00,53.23,53.29,53.18,53.25,22900.0,31.3549,31.3902,31.3254,31.3666,22900.0
2012-08-29 10:05:00,53.25,53.27,53.19,53.21,14100.0,31.3666,31.3784,31.3313,31.3431,14100.0
2012-08-29 10:10:00,53.22,53.23,53.14,53.22,19100.0,31.349,31.3549,31.3018,31.349,19100.0
2012-08-29 10:15:00,53.21,53.21,53.17,53.19,12000.0,31.3431,31.3431,31.3195,31.3313,12000.0
2012-08-29 10:20:00,53.19,53.2,53.15,53.2,16900.0,31.3313,31.3372,31.3077,31.3372,16900.0
2012-08-29 10:25:00,53.2,53.22,53.16,53.16,13500.0,31.3372,31.349,31.3136,31.3136,13500.0
2012-08-29 10:30:00,53.15,53.21,53.14,53.2,14300.0,31.3077,31.3431,31.3018,31.3372,14300.0
2012-08-29 10:35:00,53.2,53.21,53.14,53.17,21100.0,31.3372,31.3431,31.3018,31.3195,21100.0
2012-08-29 10:40:00,53.16,53.22,53.16,53.21,9300.0,31.3136,31.349,31.3136,31.3431,9300.0
2012-08-29 10:45:00,53.21,53.22,53.17,53.17,9000.0,31.3431,31.349,31.3195,31.3195,9000.0
2012-08-29 10:50:00,53.17,53.17,53.11,53.12,17800.0,31.3195,31.3195,31.2842,31.2901,17800.0
2012-08-29 10:55:00,53.13,53.13,53.1,53.12,17300.0,31.2959,31.2959,31.2783,31.2901,17300.0
2012-08-29 11:00:00,53.13,53.14,53.02,53.02,20400.0,31.2959,31.3018,31.2312,31.2312,20400.0
2012-08-29 11:05:00,53.02,53.03,52.98,52.99,26700.0,31.2312,31.237,31.2076,31.2135,26700.0
2012-08-29 11:10:00,52.99,53.04,52.98,53.03,30200.0,31.2135,31.2429,31.2076,31.237,30200.0
2012-08-29 11:15:00,53.04,53.04,53.01,53.03,14600.0,31.2429,31.2429,31.2253,31.237,14600.0
2012-08-29 11:20:00,53.03,53.03,52.99,53.0,22200.0,31.237,31.237,31.2135,31.2194,22200.0
2012-08-29 11:25:00,53.0,53.0,52.97,52.98,13200.0,31.2194,31.2194,31.2017,31.2076,13200.0
2012-08-29 11:30:00,52.99,53.06,52.99,53.03,20100.0,31.2135,31.2547,31.2135,31.237,20100.0
2012-08-29 11:35:00,53.02,53.07,53.01,53.07,36100.0,31.2312,31.2606,31.2253,31.2606,36100.0
2012-08-29 11:40:00,53.06,53.17,53.06,53.08,35100.0,31.2547,31.3195,31.2547,31.2665,35100.0
2012-08-29 11:45:00,53.08,53.14,53.08,53.13,11200.0,31.2665,31.3018,31.2665,31.2959,11200.0
2012-08-29 11:50:00,53.12,53.16,53.09,53.16,22600.0,31.2901,31.3136,31.2724,31.3136,22600.0
2012-08-29 11:55:00,53.16,53.19,53.16,53.17,11400.0,31.3136,31.3313,31.3136,31.3195,11400.0
2012-08-29 12:00:00,53.17,53.19,53.16,53.17,11000.0,31.3195,31.3313,31.3136,31.3195,11000.0
2012-08-29 12:05:00,53.16,53.16,53.12,53.13,13700.0,31.3136,31.3136,31.2901,31.2959,13700.0
2012-08-29 12:10:00,53.13,53.14,53.12,53.12,11100.0,31.2959,31.3018,31.2901,31.2901,11100.0
2012-08-29 12:15:00,53.12,53.12,53.09,53.09,7100.0,31.2901,31.2901,31.2724,31.2724,7100.0
2012-08-29 12:20:00,53.09,53.1,53.08,53.08,9100.0,31.2724,31.2783,31.2665,31.2665,9100.0
2012-08-29 12:25:00,53.08,53.09,53.07,53.07,11700.0,31.2665,31.2724,31.2606,31.2606,11700.0
2012-08-29 12:30:00,53.08,53.09,53.05,53.05,12300.0,31.2665,31.2724,31.2488,31.2488,12300.0
2012-08-29 12:35:00,53.05,53.09,53.05,53.08,11000.0,31.2488,31.2724,31.2488,31.2665,11000.0
2012-08-29 12:40:00,53.08,53.11,53.08,53.1,7100.0,31.2665,31.2842,31.2665,31.2783,7100.0
2012-08-29 12:45:00,53.11,53.11,53.09,53.09,9800.0,31.2842,31.2842,31.2724,31.2724,9800.0
2012-08-29 12:50:00,53.09,53.12,53.09,53.11,10700.0,31.2724,31.2901,31.2724,31.2842,10700.0
2012-08-29 12:55:00,53.1,53.11,53.09,53.09,5300.0,31.2783,31.2842,31.2724,31.2724,5300.0
2012-08-29 13:00:00,53.09,53.13,53.09,53.12,9600.0,31.2724,31.2959,31.2724,31.2901,9600.0
2012-08-29 13:05:00,53.12,53.13,53.1,53.11,8500.0,31.2901,31.2959,31.2783,31.2842,8500.0
2012-08-29 13:10:00,53.1,53.15,53.1,53.14,13700.0,31.2783,31.3077,31.2783,31.3018,13700.0
2012-08-29 13:15:00,53.13,53.14,53.12,53.14,13100.0,31.2959,31.3018,31.2901,31.3018,13100.0
2012-08-29 13:20:00,53.15,53.17,53.14,53.17,13700.0,31.3077,31.3195,31.3018,31.3195,13700.0
2012-08-29 13:25:00,53.17,53.17,53.15,53.15,7600.0,31.3195,31.3195,31.3077,31.3077,7600.0
2012-08-29 13:30:00,53.16,53.16,53.14,53.14,17800.0,31.3136,31.3136,31.3018,31.3018,17800.0
2012-08-29 13:35:00,53.14,53.14,53.12,53.14,13300.0,31.3018,31.3018,31.2901,31.3018,13300.0
2012-08-29 13:40:00,53.15,53.16,53.14,53.15,11500.0,31.3077,31.3136,31.3018,31.3077,11500.0
2012-08-29 13:45:00,53.16,53.16,53.13,53.14,11700.0,31.3136,31.3136,31.2959,31.3018,11700.0
2012-08-29 13:50:00,53.13,53.16,53.13,53.16,14000.0,31.2959,31.3136,31.2959,31.3136,14000.0
2012-08-29 13:55:00,53.15,53.16,53.14,53.14,12400.0,31.3077,31.3136,31.3018,31.3018,12400.0
2012-08-29 14:00:00,53.14,53.16,53.13,53.15,16200.0,31.3018,31.3136,31.2959,31.3077,16200.0
2012-08-29 14:05:00,53.15,53.17,53.12,53.14,19500.0,31.3077,31.3195,31.2901,31.3018,19500.0
2012-08-29 14:10:00,53.14,53.16,53.13,53.15,11700.0,31.3018,31.3136,31.2959,31.3077,11700.0
2012-08-29 14:15:00,53.14,53.15,53.12,53.12,17000.0,31.3018,31.3077,31.2901,31.2901,17000.0
2012-08-29 14:20:00,53.12,53.13,53.08,53.08,13800.0,31.2901,31.2959,31.2665,31.2665,13800.0
2012-08-29 14:25:00,53.08,53.11,53.08,53.09,17400.0,31.2665,31.2842,31.2665,31.2724,17400.0
2012-08-29 14:30:00,53.1,53.11,53.08,53.09,11800.0,31.2783,31.2842,31.2665,31.2724,11800.0
2012-08-29 14:35:00,53.08,53.13,53.08,53.12,13000.0,31.2665,31.2959,31.2665,31.2901,13000.0
2012-08-29 14:40:00,53.12,53.13,53.09,53.1,12200.0,31.2901,31.2959,31.2724,31.2783,12200.0
2012-08-29 14:45:00,53.09,53.1,53.07,53.07,16400.0,31.2724,31.2783,31.2606,31.2606,16400.0
2012-08-29 14:50:00,53.07,53.11,53.06,53.08,16400.0,31.2606,31.2842,31.2547,31.2665,16400.0
2012-08-29 14:55:00,53.08,53.1,53.07,53.08,14300.0,31.2665,31.2783,31.2606,31.2665,14300.0
2012-08-29 15:00:00,53.08,53.1,53.06,53.06,13300.0,31.2665,31.2783,31.2547,31.2547,13300.0
2012-08-29 15:05:00,53.06,53.08,53.05,53.06,11300.0,31.2547,31.2665,31.2488,31.2547,11300.0
2012-08-29 15:10:00,53.06,53.07,53.05,53.05,13600.0,31.2547,31.2606,31.2488,31.2488,13600.0
2012-08-29 15:15:00,53.05,53.05,53.0,53.0,28000.0,31.2488,31.2488,31.2194,31.2194,28000.0
2012-08-29 15:20:00,53.0,53.02,52.99,53.0,22000.0,31.2194,31.2312,31.2135,31.2194,22000.0
2012-08-29 15:25:00,53.0,53.01,52.99,53.01,16200.0,31.2194,31.2253,31.2135,31.2253,16200.0
2012-08-29 15:30:00,53.01,53.01,53.0,53.01,12900.0,31.2253,31.2253,31.2194,31.2253,12900.0
2012-08-29 15:35:00,53.0,53.01,52.96,52.97,49200.0,31.2194,31.2253,31.1958,31.2017,49200.0
2012-08-29 15:40:00,52.97,53.01,52.97,53.0,36700.0,31.2017,31.2253,31.2017,31.2194,36700.0
2012-08-29 15:45:00,53.0,53.0,52.91,52.93,58000.0,31.2194,31.2194,31.1664,31.1781,58000.0
2012-08-29 15:50:00,52.93,52.94,52.93,52.94,28800.0,31.1781,31.184,31.1781,31.184,28800.0
2012-08-29 15:55:00,52.94,52.97,52.92,52.97,90700.0,31.184,31.2017,31.1722,31.2017,90700.0
2012-08-30 09:30:00,52.83,52.9,52.61,52.68,46500.0,31.1192,31.1605,30.9896,31.0309,46500.0
2012-08-30 09:35:00,52.68,52.79,52.68,52.79,9500.0,31.0309,31.0957,31.0309,31.0957,9500.0
2012-08-30 09:40:00,52.79,52.84,52.71,52.72,10800.0,31.0957,31.1251,31.0485,31.0544,10800.0
2012-08-30 09:45:00,52.72,52.72,52.66,52.68,14000.0,31.0544,31.0544,31.0191,31.0309,14000.0
2012-08-30 09:50:00,52.69,52.72,52.66,52.67,15700.0,31.0368,31.0544,31.0191,31.025,15700.0
2012-08-30 09:55:00,52.67,52.67,52.6,52.61,13700.0,31.025,31.025,30.9838,30.9896,13700.0
2012-08-30 10:00:00,52.61,52.62,52.57,52.59,26600.0,30.9896,30.9955,30.9661,30.9779,26600.0
2012-08-30 10:05:00,52.61,52.62,52.59,52.62,16500.0,30.9896,30.9955,30.9779,30.9955,16500.0
2012-08-30 10:10:00,52.63,52.64,52.58,52.63,13800.0,31.0014,31.0073,30.972,31.0014,13800.0
2012-08-30 10:15:00,52.64,52.64,52.58,52.58,8100.0,31.0073,31.0073,30.972,30.972,8100.0
2012-08-30 10:20:00,52.58,52.58,52.51,52.51,17300.0,30.972,30.972,30.9307,30.9307,17300.0
2012-08-30 10:25:00,52.52,52.56,52.5,52.56,22300.0,30.9366,30.9602,30.9248,30.9602,22300.0
2012-08-30 10:30:00,52.55,52.58,52.53,52.55,14000.0,30.9543,30.972,30.9425,30.9543,14000.0
2012-08-30 10:35:00,52.56,52.57,52.54,52.54,11200.0,30.9602,30.9661,30.9484,30.9484,11200.0
2012-08-30 10:40:00,52.53,52.55,52.53,52.55,10100.0,30.9425,30.9543,30.9425,30.9543,10100.0
2012-08-30 10:45:00,52.56,52.6,52.55,52.6,4600.0,30.9602,30.9838,30.9543,30.9838,4600.0
2012-08-30 10:50:00,52.6,52.6,52.56,52.59,8800.0,30.9838,30.9838,30.9602,30.9779,8800.0
2012-08-30 10:55:00,52.59,52.61,52.58,52.59,9300.0,30.9779,30.9896,30.972,30.9779,9300.0
2012-08-30 11:00:00,52.58,52.6,52.54,52.55,19800.0,30.972,30.9838,30.9484,30.9543,19800.0
2012-08-30 11:05:00,52.55,52.6,52.55,52.59,10000.0,30.9543,30.9838,30.9543,30.9779,10000.0
2012-08-30 11:10:00,52.59,52.6,52.56,52.59,12100.0,30.9779,30.9838,30.9602,30.9779,12100.0
2012-08-30 11:15:00,52.59,52.68,52.59,52.64,13600.0,30.9779,31.0309,30.9779,31.0073,13600.0
2012-08-30 11:20:00,52.64,52.65,52.61,52.61,9200.0,31.0073,31.0132,30.9896,30.9896,9200.0
2012-08-30 11:25:00,52.61,52.63,52.57,52.6,13900.0,30.9896,31.0014,30.9661,30.9838,13900.0
2012-08-30 11:30:00,52.6,52.62,52.58,52.59,7800.0,30.9838,30.9955,30.972,30.9779,7800.0
2012-08-30 11:35:00,52.58,52.59,52.55,52.56,6100.0,30.972,30.9779,30.9543,30.9602,6100.0
2012-08-30 11:40:00,52.56,52.58,52.55,52.56,7400.0,30.9602,30.972,30.9543,30.9602,7400.0
2012-08-30 11:45:00,52.55,52.6,52.55,52.58,8000.0,30.9543,30.9838,30.9543,30.972,8000.0
2012-08-30 11:50:00,52.58,52.61,52.56,52.61,19100.0,30.972,30.9896,30.9602,30.9896,19100.0
2012-08-30 11:55:00,52.62,52.64,52.61,52.62,7300.0,30.9955,31.0073,30.9896,30.9955,7300.0
2012-08-30 12:00:00,52.62,52.66,52.61,52.66,6100.0,30.9955,31.0191,30.9896,31.0191,6100.0
2012-08-30 12:05:00,52.66,52.66,52.63,52.64,11000.0,31.0191,31.0191,31.0014,31.0073,11000.0
2012-08-30 12:10:00,52.64,52.66,52.64,52.66,3500.0,31.0073,31.0191,31.0073,31.0191,3500.0
2012-08-30 12:15:00,52.66,52.66,52.65,52.66,10700.0,31.0191,31.0191,31.0132,31.0191,10700.0
2012-08-30 12:20:00,52.65,52.66,52.63,52.64,17100.0,31.0132,31.0191,31.0014,31.0073,17100.0
2012-08-30 12:25:00,52.65,52.65,52.62,52.62,5700.0,31.0132,31.0132,30.9955,30.9955,5700.0
2012-08-30 12:30:00,52.63,52.68,52.63,52.67,9800.0,31.0014,31.0309,31.0014,31.025,9800.0
2012-08-30 12:35:00,52.68,52.7,52.67,52.7,9500.0,31.0309,31.0427,31.025,31.0427,9500.0
2012-08-30 12:40:00,52.7,52.7,52.67,52.69,11800.0,31.0427,31.0427,31.025,31.0368,11800.0
2012-08-30 12:45:00,52.68,52.69,52.67,52.68,8700.0,31.0309,31.0368,31.025,31.0309,8700.0
2012-08-30 12:50:00,52.67,52.69,52.65,52.66,14500.0,31.025,31.0368,31.0132,31.0191,14500.0
2012-08-30 12:55:00,52.66,52.71,52.66,52.7,6800.0,31.0191,31.0485,31.0191,31.0427,6800.0
2012-08-30 13:00:00,52.71,52.71,52.69,52.7,5200.0,31.0485,31.0485,31.0368,31.0427,5200.0
2012-08-30 13:05:00,52.71,52.71,52.7,52.7,2200.0,31.0485,31.0485,31.0427,31.0427,2200.0
2012-08-30 13:10:00,52.71,52.71,52.68,52.69,12100.0,31.0485,31.0485,31.0309,31.0368,12100.0
2012-08-30 13:15:00,52.69,52.7,52.65,52.66,16900.0,31.0368,31.0427,31.0132,31.0191,16900.0
2012-08-30 13:20:00,52.68,52.7,52.66,52.67,9800.0,31.0309,31.0427,31.0191,31.025,9800.0
2012-08-30 13:25:00,52.67,52.67,52.62,52.66,10800.0,31.025,31.025,30.9955,31.0191,10800.0
2012-08-30 13:30:00,52.66,52.67,52.65,52.67,11300.0,31.0191,31.025,31.0132,31.025,11300.0
2012-08-30 13:35:00,52.67,52.67,52.63,52.66,13100.0,31.025,31.025,31.0014,31.0191,13100.0
2012-08-30 13:40:00,52.66,52.68,52.65,52.68,3700.0,31.0191,31.0309,31.0132,31.0309,3700.0
2012-08-30 13:45:00,52.68,52.7,52.67,52.7,8300.0,31.0309,31.0427,31.025,31.0427,8300.0
2012-08-30 13:50:00,52.7,52.71,52.69,52.7,5200.0,31.0427,31.0485,31.0368,31.0427,5200.0
2012-08-30 13:55:00,52.69,52.71,52.69,52.71,5100.0,31.0368,31.0485,31.0368,31.0485,5100.0
2012-08-30 14:00:00,52.71,52.71,52.68,52.69,6200.0,31.0485,31.0485,31.0309,31.0368,6200.0
2012-08-30 14:05:00,52.68,52.72,52.68,52.72,3600.0,31.0309,31.0544,31.0309,31.0544,3600.0
2012-08-30 14:10:00,52.71,52.72,52.7,52.7,7500.0,31.0485,31.0544,31.0427,31.0427,7500.0
2012-08-30 14:15:00,52.69,52.72,52.69,52.69,10200.0,31.0368,31.0544,31.0368,31.0368,10200.0
2012-08-30 14:20:00,52.7,52.7,52.68,52.69,11800.0,31.0427,31.0427,31.0309,31.0368,11800.0
2012-08-30 14:25:00,52.7,52.7,52.67,52.67,5200.0,31.0427,31.0427,31.025,31.025,5200.0
2012-08-30 14:30:00,52.67,52.68,52.66,52.67,12300.0,31.025,31.0309,31.0191,31.025,12300.0
2012-08-30 14:35:00,52.67,52.67,52.65,52.67,7000.0,31.025,31.025,31.0132,31.025,7000.0
2012-08-30 14:40:00,52.67,52.68,52.66,52.66,4400.0,31.025,31.0309,31.0191,31.0191,4400.0
2012-08-30 14:45:00,52.66,52.7,52.66,52.69,4100.0,31.0191,31.0427,31.0191,31.0368,4100.0
2012-08-30 14:50:00,52.69,52.7,52.68,52.68,7400.0,31.0368,31.0427,31.0309,31.0309,7400.0
2012-08-30 14:55:00,52.68,52.69,52.68,52.69,4400.0,31.0309,31.0368,31.0309,31.0368,4400.0
2012-08-30 15:00:00,52.69,52.71,52.68,52.7,8300.0,31.0368,31.0485,31.0309,31.0427,8300.0
2012-08-30 15:05:00,52.71,52.71,52.68,52.69,8600.0,31.0485,31.0485,31.0309,31.0368,8600.0
2012-08-30 15:10:00,52.69,52.71,52.68,52.7,10900.0,31.0368,31.0485,31.0309,31.0427,10900.0
2012-08-30 15:15:00,52.7,52.7,52.67,52.68,14100.0,31.0427,31.0427,31.025,31.0309,14100.0
2012-08-30 15:20:00,52.68,52.69,52.68,52.69,6600.0,31.0309,31.0368,31.0309,31.0368,6600.0
2012-08-30 15:25:00,52.69,52.69,52.66,52.66,9600.0,31.0368,31.0368,31.0191,31.0191,9600.0
2012-08-30 15:30:00,52.67,52.7,52.66,52.69,21500.0,31.025,31.0427,31.0191,31.0368,21500.0
2012-08-30 15:35:00,52.7,52.7,52.63,52.64,25500.0,31.0427,31.0427,31.0014,31.0073,25500.0
2012-08-30 15:40:00,52.64,52.66,52.63,52.63,30800.0,31.0073,31.0191,31.0014,31.0014,30800.0
2012-08-30 15:45:00,52.63,52.63,52.54,52.57,32100.0,31.0014,31.0014,30.9484,30.9661,32100.0
2012-08-30 15:50:00,52.57,52.57,52.54,52.54,31800.0,30.9661,30.9661,30.9484,30.9484,31800.0
2012-08-30 15:55:00,52.55,52.56,52.52,52.54,111800.0,30.9543,30.9602,30.9366,30.9484,111800.0
2012-08-31 09:30:00,52.71,52.74,52.59,52.6,27300.0,31.0485,31.0662,30.9779,30.9838,27300.0
2012-08-31 09:35:00,52.6,52.8,52.59,52.8,8200.0,30.9838,31.1016,30.9779,31.1016,8200.0
2012-08-31 09:40:00,52.82,52.87,52.62,52.62,14500.0,31.1133,31.1428,30.9955,30.9955,14500.0
2012-08-31 09:45:00,52.62,52.7,52.62,52.68,18900.0,30.9955,31.0427,30.9955,31.0309,18900.0
2012-08-31 09:50:00,52.68,52.74,52.56,52.63,17800.0,31.0309,31.0662,30.9602,31.0014,17800.0
2012-08-31 09:55:00,52.62,52.65,52.56,52.56,10200.0,30.9955,31.0132,30.9602,30.9602,10200.0
2012-08-31 10:00:00,52.56,52.57,52.45,52.48,35500.0,30.9602,30.9661,30.8954,30.9131,35500.0
2012-08-31 10:05:00,52.49,52.52,52.39,52.4,30800.0,30.919,30.9366,30.8601,30.8659,30800.0
2012-08-31 10:10:00,52.4,52.49,52.38,52.48,17500.0,30.8659,30.919,30.8542,30.9131,17500.0
2012-08-31 10:15:00,52.48,52.51,52.45,52.51,16000.0,30.9131,30.9307,30.8954,30.9307,16000.0
2012-08-31 10:20:00,52.51,52.57,52.51,52.57,14900.0,30.9307,30.9661,30.9307,30.9661,14900.0
2012-08-31 10:25:00,52.57,52.65,52.56,52.61,13700.0,30.9661,31.0132,30.9602,30.9896,13700.0
2012-08-31 10:30:00,52.61,52.61,52.52,52.54,11100.0,30.9896,30.9896,30.9366,30.9484,11100.0
2012-08-31 10:35:00,52.55,52.56,52.48,52.49,9900.0,30.9543,30.9602,30.9131,30.919,9900.0
2012-08-31 10:40:00,52.5,52.53,52.49,52.5,6500.0,30.9248,30.9425,30.919,30.9248,6500.0
2012-08-31 10:45:00,52.51,52.54,52.49,52.49,6000.0,30.9307,30.9484,30.919,30.919,6000.0
2012-08-31 10:50:00,52.5,52.51,52.47,52.48,10400.0,30.9248,30.9307,30.9072,30.9131,10400.0
2012-08-31 10:55:00,52.48,52.55,52.48,52.53,25500.0,30.9131,30.9543,30.9131,30.9425,25500.0
2012-08-31 11:00:00,52.53,52.57,52.53,52.55,19000.0,30.9425,30.9661,30.9425,30.9543,19000.0
2012-08-31 11:05:00,52.55,52.57,52.54,52.57,26800.0,30.9543,30.9661,30.9484,30.9661,26800.0
2012-08-31 11:10:00,52.57,52.6,52.55,52.56,7800.0,30.9661,30.9838,30.9543,30.9602,7800.0
2012-08-31 11:15:00,52.55,52.59,52.55,52.58,8900.0,30.9543,30.9779,30.9543,30.972,8900.0
2012-08-31 11:20:00,52.59,52.61,52.59,52.61,6200.0,30.9779,30.9896,30.9779,30.9896,6200.0
2012-08-31 11:25:00,52.59,52.59,52.53,52.53,13000.0,30.9779,30.9779,30.9425,30.9425,13000.0
2012-08-31 11:30:00,52.54,52.56,52.52,52.54,9200.0,30.9484,30.9602,30.9366,30.9484,9200.0
2012-08-31 11:35:00,52.53,52.57,52.52,52.57,5800.0,30.9425,30.9661,30.9366,30.9661,5800.0
2012-08-31 11:40:00,52.56,52.59,52.54,52.57,6000.0,30.9602,30.9779,30.9484,30.9661,6000.0
2012-08-31 11:45:00,52.58,52.59,52.57,52.59,8200.0,30.972,30.9779,30.9661,30.9779,8200.0
2012-08-31 11:50:00,52.59,52.6,52.59,52.6,2600.0,30.9779,30.9838,30.9779,30.9838,2600.0
2012-08-31 11:55:00,52.6,52.62,52.59,52.61,8400.0,30.9838,30.9955,30.9779,30.9896,8400.0
2012-08-31 12:00:00,52.6,52.63,52.6,52.62,5600.0,30.9838,31.0014,30.9838,30.9955,5600.0
2012-08-31 12:05:00,52.61,52.61,52.51,52.51,13000.0,30.9896,30.9896,30.9307,30.9307,13000.0
2012-08-31 12:10:00,52.51,52.51,52.39,52.41,17900.0,30.9307,30.9307,30.8601,30.8718,17900.0
2012-08-31 12:15:00,52.39,52.41,52.38,52.39,11700.0,30.8601,30.8718,30.8542,30.8601,11700.0
2012-08-31 12:20:00,52.39,52.4,52.35,52.35,14700.0,30.8601,30.8659,30.8365,30.8365,14700.0
2012-08-31 12:25:00,52.36,52.37,52.35,52.36,4700.0,30.8424,30.8483,30.8365,30.8424,4700.0
2012-08-31 12:30:00,52.36,52.4,52.35,52.39,9900.0,30.8424,30.8659,30.8365,30.8601,9900.0
2012-08-31 12:35:00,52.4,52.4,52.34,52.34,8300.0,30.8659,30.8659,30.8306,30.8306,8300.0
2012-08-31 12:40:00,52.34,52.37,52.34,52.36,5900.0,30.8306,30.8483,30.8306,30.8424,5900.0
2012-08-31 12:45:00,52.37,52.37,52.36,52.37,2100.0,30.8483,30.8483,30.8424,30.8483,2100.0
2012-08-31 12:50:00,52.36,52.38,52.34,52.38,8000.0,30.8424,30.8542,30.8306,30.8542,8000.0
2012-08-31 12:55:00,52.38,52.38,52.34,52.34,5700.0,30.8542,30.8542,30.8306,30.8306,5700.0
2012-08-31 13:00:00,52.35,52.36,52.35,52.35,5200.0,30.8365,30.8424,30.8365,30.8365,5200.0
2012-08-31 13:05:00,52.36,52.39,52.35,52.37,11900.0,30.8424,30.8601,30.8365,30.8483,11900.0
2012-08-31 13:10:00,52.36,52.37,52.29,52.32,23200.0,30.8424,30.8483,30.8011,30.8188,23200.0
2012-08-31 13:15:00,52.32,52.35,52.3,52.34,10400.0,30.8188,30.8365,30.807,30.8306,10400.0
2012-08-31 13:20:00,52.34,52.37,52.33,52.37,4400.0,30.8306,30.8483,30.8247,30.8483,4400.0
2012-08-31 13:25:00,52.37,52.39,52.34,52.35,9200.0,30.8483,30.8601,30.8306,30.8365,9200.0
2012-08-31 13:30:00,52.36,52.39,52.36,52.39,4500.0,30.8424,30.8601,30.8424,30.8601,4500.0
2012-08-31 13:35:00,52.38,52.4,52.38,52.39,10000.0,30.8542,30.8659,30.8542,30.8601,10000.0
2012-08-31 13:40:00,52.4,52.41,52.39,52.4,8500.0,30.8659,30.8718,30.8601,30.8659,8500.0
2012-08-31 13:45:00,52.4,52.41,52.4,52.4,7600.0,30.8659,30.8718,30.8659,30.8659,7600.0
2012-08-31 13:50:00,52.39,52.42,52.38,52.42,8000.0,30.8601,30.8777,30.8542,30.8777,8000.0
2012-08-31 13:55:00,52.42,52.45,52.41,52.44,6900.0,30.8777,30.8954,30.8718,30.8895,6900.0
2012-08-31 14:00:00,52.44,52.46,52.42,52.42,13700.0,30.8895,30.9013,30.8777,30.8777,13700.0
2012-08-31 14:05:00,52.43,52.45,52.42,52.43,8000.0,30.8836,30.8954,30.8777,30.8836,8000.0
2012-08-31 14:10:00,52.42,52.43,52.38,52.39,6800.0,30.8777,30.8836,30.8542,30.8601,6800.0
2012-08-31 14:15:00,52.39,52.42,52.39,52.42,16500.0,30.8601,30.8777,30.8601,30.8777,16500.0
2012-08-31 14:20:00,52.42,52.42,52.41,52.41,2600.0,30.8777,30.8777,30.8718,30.8718,2600.0
2012-08-31 14:25:00,52.41,52.43,52.41,52.42,8700.0,30.8718,30.8836,30.8718,30.8777,8700.0
2012-08-31 14:30:00,52.42,52.43,52.4,52.41,14100.0,30.8777,30.8836,30.8659,30.8718,14100.0
2012-08-31 14:35:00,52.41,52.43,52.41,52.41,14600.0,30.8718,30.8836,30.8718,30.8718,14600.0
2012-08-31 14:40:00,52.41,52.42,52.39,52.41,8100.0,30.8718,30.8777,30.8601,30.8718,8100.0
2012-08-31 14:45:00,52.41,52.42,52.4,52.41,7000.0,30.8718,30.8777,30.8659,30.8718,7000.0
2012-08-31 14:50:00,52.4,52.42,52.4,52.41,8300.0,30.8659,30.8777,30.8659,30.8718,8300.0
2012-08-31 14:55:00,52.41,52.42,52.41,52.41,5100.0,30.8718,30.8777,30.8718,30.8718,5100.0
2012-08-31 15:00:00,52.42,52.42,52.38,52.39,11000.0,30.8777,30.8777,30.8542,30.8601,11000.0
2012-08-31 15:05:00,52.39,52.4,52.38,52.39,8300.0,30.8601,30.8659,30.8542,30.8601,8300.0
2012-08-31 15:10:00,52.39,52.42,52.39,52.39,21000.0,30.8601,30.8777,30.8601,30.8601,21000.0
2012-08-31 15:15:00,52.38,52.42,52.37,52.41,18300.0,30.8542,30.8777,30.8483,30.8718,18300.0
2012-08-31 15:20:00,52.42,52.42,52.38,52.38,16200.0,30.8777,30.8777,30.8542,30.8542,16200.0
2012-08-31 15:25:00,52.39,52.4,52.38,52.39,10000.0,30.8601,30.8659,30.8542,30.8601,10000.0
2012-08-31 15:30:00,52.4,52.41,52.38,52.39,18900.0,30.8659,30.8718,30.8542,30.8601,18900.0
2012-08-31 15:35:00,52.39,52.41,52.39,52.4,19300.0,30.8601,30.8718,30.8601,30.8659,19300.0
2012-08-31 15:40:00,52.41,52.42,52.39,52.4,32100.0,30.8718,30.8777,30.8601,30.8659,32100.0
2012-08-31 15:45:00,52.41,52.46,52.41,52.45,34200.0,30.8718,30.9013,30.8718,30.8954,34200.0
2012-08-31 15:50:00,52.45,52.5,52.44,52.5,48600.0,30.8954,30.9248,30.8895,30.9248,48600.0
2012-08-31 15:55:00,52.5,52.55,52.46,52.46,176300.0,30.9248,30.9543,30.9013,30.9013,176300.0
2012-09-04 09:30:00,52.35,52.52,52.35,52.52,52100.0,30.8365,30.9366,30.8365,30.9366,52100.0
2012-09-04 09:35:00,52.51,52.54,52.33,52.39,19100.0,30.9307,30.9484,30.8247,30.8601,19100.0
2012-09-04 09:40:00,52.36,52.47,52.3,52.3,20600.0,30.8424,30.9072,30.807,30.807,20600.0
2012-09-04 09:45:00,52.3,52.35,52.25,52.25,31400.0,30.807,30.8365,30.7776,30.7776,31400.0
2012-09-04 09:50:00,52.25,52.33,52.24,52.31,27100.0,30.7776,30.8247,30.7717,30.8129,27100.0
2012-09-04 09:55:00,52.33,52.33,52.23,52.27,17900.0,30.8247,30.8247,30.7658,30.7894,17900.0
2012-09-04 10:00:00,52.26,52.32,52.23,52.23,26500.0,30.7835,30.8188,30.7658,30.7658,26500.0
2012-09-04 10:05:00,52.24,52.27,52.15,52.18,29800.0,30.7717,30.7894,30.7187,30.7364,29800.0
2012-09-04 10:10:00,52.19,52.23,52.15,52.18,18300.0,30.7422,30.7658,30.7187,30.7364,18300.0
2012-09-04 10:15:00,52.17,52.28,52.16,52.23,36400.0,30.7305,30.7953,30.7246,30.7658,36400.0
2012-09-04 10:20:00,52.24,52.28,52.22,52.25,33900.0,30.7717,30.7953,30.7599,30.7776,33900.0
2012-09-04 10:25:00,52.24,52.28,52.22,52.28,63100.0,30.7717,30.7953,30.7599,30.7953,63100.0
2012-09-04 10:30:00,52.29,52.33,52.25,52.33,21700.0,30.8011,30.8247,30.7776,30.8247,21700.0
2012-09-04 10:35:00,52.33,52.36,52.31,52.32,19900.0,30.8247,30.8424,30.8129,30.8188,19900.0
2012-09-04 10:40:00,52.33,52.38,52.32,52.36,21600.0,30.8247,30.8542,30.8188,30.8424,21600.0
2012-09-04 10:45:00,52.36,52.36,52.3,52.31,20300.0,30.8424,30.8424,30.807,30.8129,20300.0
2012-09-04 10:50:00,52.32,52.39,52.32,52.38,22500.0,30.8188,30.8601,30.8188,30.8542,22500.0
2012-09-04 10:55:00,52.38,52.4,52.34,52.4,15400.0,30.8542,30.8659,30.8306,30.8659,15400.0
2012-09-04 11:00:00,52.4,52.41,52.36,52.36,13000.0,30.8659,30.8718,30.8424,30.8424,13000.0
2012-09-04 11:05:00,52.36,52.39,52.36,52.39,7400.0,30.8424,30.8601,30.8424,30.8601,7400.0
2012-09-04 11:10:00,52.39,52.4,52.36,52.36,18900.0,30.8601,30.8659,30.8424,30.8424,18900.0
2012-09-04 11:15:00,52.36,52.4,52.35,52.39,15600.0,30.8424,30.8659,30.8365,30.8601,15600.0
2012-09-04 11:20:00,52.38,52.39,52.36,52.36,14400.0,30.8542,30.8601,30.8424,30.8424,14400.0
2012-09-04 11:25:00,52.36,52.36,52.34,52.35,8800.0,30.8424,30.8424,30.8306,30.8365,8800.0
2012-09-04 11:30:00,52.35,52.36,52.33,52.33,14400.0,30.8365,30.8424,30.8247,30.8247,14400.0
2012-09-04 11:35:00,52.33,52.34,52.31,52.31,9100.0,30.8247,30.8306,30.8129,30.8129,9100.0
2012-09-04 11:40:00,52.31,52.33,52.3,52.32,12400.0,30.8129,30.8247,30.807,30.8188,12400.0
2012-09-04 11:45:00,52.33,52.35,52.32,52.35,9000.0,30.8247,30.8365,30.8188,30.8365,9000.0
2012-09-04 11:50:00,52.34,52.35,52.31,52.31,18300.0,30.8306,30.8365,30.8129,30.8129,18300.0
2012-09-04 11:55:00,52.31,52.34,52.31,52.34,8500.0,30.8129,30.8306,30.8129,30.8306,8500.0
2012-09-04 12:00:00,52.34,52.34,52.3,52.31,26300.0,30.8306,30.8306,30.807,30.8129,26300.0
2012-09-04 12:05:00,52.3,52.31,52.26,52.27,26600.0,30.807,30.8129,30.7835,30.7894,26600.0
2012-09-04 12:10:00,52.28,52.32,52.28,52.32,33800.0,30.7953,30.8188,30.7953,30.8188,33800.0
2012-09-04 12:15:00,52.32,52.34,52.31,52.34,8000.0,30.8188,30.8306,30.8129,30.8306,8000.0
2012-09-04 12:20:00,52.34,52.35,52.33,52.35,11300.0,30.8306,30.8365,30.8247,30.8365,11300.0
2012-09-04 12:25:00,52.35,52.35,52.34,52.35,9800.0,30.8365,30.8365,30.8306,30.8365,9800.0
2012-09-04 12:30:00,52.35,52.35,52.34,52.35,7100.0,30.8365,30.8365,30.8306,30.8365,7100.0
2012-09-04 12:35:00,52.35,52.4,52.34,52.4,19900.0,30.8365,30.8659,30.8306,30.8659,19900.0
2012-09-04 12:40:00,52.4,52.41,52.39,52.4,13400.0,30.8659,30.8718,30.8601,30.8659,13400.0
2012-09-04 12:45:00,52.4,52.4,52.38,52.39,7900.0,30.8659,30.8659,30.8542,30.8601,7900.0
2012-09-04 12:50:00,52.38,52.4,52.38,52.4,9800.0,30.8542,30.8659,30.8542,30.8659,9800.0
2012-09-04 12:55:00,52.4,52.41,52.39,52.4,8000.0,30.8659,30.8718,30.8601,30.8659,8000.0
2012-09-04 13:00:00,52.41,52.41,52.39,52.39,6900.0,30.8718,30.8718,30.8601,30.8601,6900.0
2012-09-04 13:05:00,52.39,52.39,52.36,52.37,16800.0,30.8601,30.8601,30.8424,30.8483,16800.0
2012-09-04 13:10:00,52.37,52.37,52.35,52.37,10000.0,30.8483,30.8483,30.8365,30.8483,10000.0
2012-09-04 13:15:00,52.38,52.39,52.38,52.39,6500.0,30.8542,30.8601,30.8542,30.8601,6500.0
2012-09-04 13:20:00,52.38,52.42,52.38,52.42,12600.0,30.8542,30.8777,30.8542,30.8777,12600.0
2012-09-04 13:25:00,52.42,52.42,52.39,52.39,10700.0,30.8777,30.8777,30.8601,30.8601,10700.0
2012-09-04 13:30:00,52.39,52.4,52.38,52.38,9900.0,30.8601,30.8659,30.8542,30.8542,9900.0
2012-09-04 13:35:00,52.38,52.39,52.38,52.39,10100.0,30.8542,30.8601,30.8542,30.8601,10100.0
2012-09-04 13:40:00,52.39,52.42,52.38,52.42,11800.0,30.8601,30.8777,30.8542,30.8777,11800.0
2012-09-04 13:45:00,52.41,52.42,52.41,52.41,10600.0,30.8718,30.8777,30.8718,30.8718,10600.0
2012-09-04 13:50:00,52.42,52.42,52.39,52.4,12400.0,30.8777,30.8777,30.8601,30.8659,12400.0
2012-09-04 13:55:00,52.4,52.41,52.39,52.41,7600.0,30.8659,30.8718,30.8601,30.8718,7600.0
2012-09-04 14:00:00,52.41,52.43,52.4,52.4,11100.0,30.8718,30.8836,30.8659,30.8659,11100.0
2012-09-04 14:05:00,52.4,52.43,52.39,52.41,21800.0,30.8659,30.8836,30.8601,30.8718,21800.0
2012-09-04 14:10:00,52.4,52.41,52.36,52.36,29900.0,30.8659,30.8718,30.8424,30.8424,29900.0
2012-09-04 14:15:00,52.37,52.4,52.37,52.4,12800.0,30.8483,30.8659,30.8483,30.8659,12800.0
2012-09-04 14:20:00,52.41,52.42,52.38,52.39,10000.0,30.8718,30.8777,30.8542,30.8601,10000.0
2012-09-04 14:25:00,52.39,52.43,52.38,52.42,19000.0,30.8601,30.8836,30.8542,30.8777,19000.0
2012-09-04 14:30:00,52.42,52.45,52.42,52.44,7000.0,30.8777,30.8954,30.8777,30.8895,7000.0
2012-09-04 14:35:00,52.45,52.55,52.45,52.5,24700.0,30.8954,30.9543,30.8954,30.9248,24700.0
2012-09-04 14:40:00,52.5,52.55,52.49,52.55,15700.0,30.9248,30.9543,30.919,30.9543,15700.0
2012-09-04 14:45:00,52.55,52.55,52.53,52.54,8300.0,30.9543,30.9543,30.9425,30.9484,8300.0
2012-09-04 14:50:00,52.55,52.55,52.53,52.53,5600.0,30.9543,30.9543,30.9425,30.9425,5600.0
2012-09-04 14:55:00,52.53,52.55,52.52,52.53,21500.0,30.9425,30.9543,30.9366,30.9425,21500.0
2012-09-04 15:00:00,52.52,52.53,52.51,52.52,10700.0,30.9366,30.9425,30.9307,30.9366,10700.0
2012-09-04 15:05:00,52.52,52.57,52.51,52.57,21200.0,30.9366,30.9661,30.9307,30.9661,21200.0
2012-09-04 15:10:00,52.57,52.57,52.55,52.57,15700.0,30.9661,30.9661,30.9543,30.9661,15700.0
2012-09-04 15:15:00,52.56,52.59,52.56,52.56,14300.0,30.9602,30.9779,30.9602,30.9602,14300.0
2012-09-04 15:20:00,52.56,52.66,52.56,52.65,55200.0,30.9602,31.0191,30.9602,31.0132,55200.0
2012-09-04 15:25:00,52.66,52.66,52.63,52.66,33200.0,31.0191,31.0191,31.0014,31.0191,33200.0
2012-09-04 15:30:00,52.66,52.67,52.6,52.61,26000.0,31.0191,31.025,30.9838,30.9896,26000.0
2012-09-04 15:35:00,52.62,52.62,52.56,52.56,20500.0,30.9955,30.9955,30.9602,30.9602,20500.0
2012-09-04 15:40:00,52.56,52.56,52.53,52.53,34700.0,30.9602,30.9602,30.9425,30.9425,34700.0
2012-09-04 15:45:00,52.53,52.57,52.5,52.54,63600.0,30.9425,30.9661,30.9248,30.9484,63600.0
2012-09-04 15:50:00,52.54,52.55,52.53,52.55,49700.0,30.9484,30.9543,30.9425,30.9543,49700.0
2012-09-04 15:55:00,52.55,52.56,52.5,52.5,124000.0,30.9543,30.9602,30.9248,30.9248,124000.0
2012-09-05 09:30:00,52.44,52.81,52.44,52.76,34400.0,30.8895,31.1075,30.8895,31.078,34400.0
2012-09-05 09:35:00,52.76,52.76,52.55,52.63,15500.0,31.078,31.078,30.9543,31.0014,15500.0
2012-09-05 09:40:00,52.63,52.64,52.54,52.55,12100.0,31.0014,31.0073,30.9484,30.9543,12100.0
2012-09-05 09:45:00,52.54,52.55,52.48,52.51,9600.0,30.9484,30.9543,30.9131,30.9307,9600.0
2012-09-05 09:50:00,52.5,52.54,52.47,52.51,7900.0,30.9248,30.9484,30.9072,30.9307,7900.0
2012-09-05 09:55:00,52.49,52.52,52.4,52.44,12000.0,30.919,30.9366,30.8659,30.8895,12000.0
2012-09-05 10:00:00,52.43,52.54,52.43,52.49,13400.0,30.8836,30.9484,30.8836,30.919,13400.0
2012-09-05 10:05:00,52.48,52.54,52.47,52.48,11400.0,30.9131,30.9484,30.9072,30.9131,11400.0
2012-09-05 10:10:00,52.48,52.56,52.48,52.5,21200.0,30.9131,30.9602,30.9131,30.9248,21200.0
2012-09-05 10:15:00,52.54,52.57,52.52,52.52,8900.0,30.9484,30.9661,30.9366,30.9366,8900.0
2012-09-05 10:20:00,52.52,52.58,52.51,52.53,8400.0,30.9366,30.972,30.9307,30.9425,8400.0
2012-09-05 10:25:00,52.53,52.6,52.53,52.58,12000.0,30.9425,30.9838,30.9425,30.972,12000.0
2012-09-05 10:30:00,52.59,52.66,52.58,52.58,27600.0,30.9779,31.0191,30.972,30.972,27600.0
2012-09-05 10:35:00,52.57,52.59,52.53,52.55,47800.0,30.9661,30.9779,30.9425,30.9543,47800.0
2012-09-05 10:40:00,52.55,52.56,52.51,52.51,21300.0,30.9543,30.9602,30.9307,30.9307,21300.0
2012-09-05 10:45:00,52.52,52.59,52.52,52.58,14800.0,30.9366,30.9779,30.9366,30.972,14800.0
2012-09-05 10:50:00,52.58,52.58,52.55,52.56,9300.0,30.972,30.972,30.9543,30.9602,9300.0
2012-09-05 10:55:00,52.57,52.57,52.5,52.51,8200.0,30.9661,30.9661,30.9248,30.9307,8200.0
2012-09-05 11:00:00,52.52,52.56,52.51,52.53,19100.0,30.9366,30.9602,30.9307,30.9425,19100.0
2012-09-05 11:05:00,52.55,52.57,52.53,52.54,13600.0,30.9543,30.9661,30.9425,30.9484,13600.0
2012-09-05 11:10:00,52.55,52.59,52.5,52.57,65600.0,30.9543,30.9779,30.9248,30.9661,65600.0
2012-09-05 11:15:00,52.56,52.57,52.53,52.57,7600.0,30.9602,30.9661,30.9425,30.9661,7600.0
2012-09-05 11:20:00,52.58,52.59,52.56,52.56,10300.0,30.972,30.9779,30.9602,30.9602,10300.0
2012-09-05 11:25:00,52.56,52.59,52.55,52.55,17900.0,30.9602,30.9779,30.9543,30.9543,17900.0
2012-09-05 11:30:00,52.56,52.62,52.55,52.59,48000.0,30.9602,30.9955,30.9543,30.9779,48000.0
2012-09-05 11:35:00,52.59,52.62,52.58,52.58,10900.0,30.9779,30.9955,30.972,30.972,10900.0
2012-09-05 11:40:00,52.59,52.6,52.57,52.59,9200.0,30.9779,30.9838,30.9661,30.9779,9200.0
2012-09-05 11:45:00,52.59,52.6,52.56,52.58,10000.0,30.9779,30.9838,30.9602,30.972,10000.0
2012-09-05 11:50:00,52.59,52.6,52.57,52.57,10600.0,30.9779,30.9838,30.9661,30.9661,10600.0
2012-09-05 11:55:00,52.57,52.58,52.54,52.54,8900.0,30.9661,30.972,30.9484,30.9484,8900.0
2012-09-05 12:00:00,52.53,52.53,52.51,52.51,5200.0,30.9425,30.9425,30.9307,30.9307,5200.0
2012-09-05 12:05:00,52.52,52.56,52.51,52.56,6200.0,30.9366,30.9602,30.9307,30.9602,6200.0
2012-09-05 12:10:00,52.56,52.56,52.53,52.53,9000.0,30.9602,30.9602,30.9425,30.9425,9000.0
2012-09-05 12:15:00,52.53,52.56,52.53,52.55,7400.0,30.9425,30.9602,30.9425,30.9543,7400.0
2012-09-05 12:20:00,52.53,52.54,52.52,52.52,5100.0,30.9425,30.9484,30.9366,30.9366,5100.0
2012-09-05 12:25:00,52.52,52.53,52.5,52.52,7100.0,30.9366,30.9425,30.9248,30.9366,7100.0
2012-09-05 12:30:00,52.53,52.54,52.51,52.51,5600.0,30.9425,30.9484,30.9307,30.9307,5600.0
2012-09-05 12:35:00,52.51,52.51,52.5,52.51,6000.0,30.9307,30.9307,30.9248,30.9307,6000.0
2012-09-05 12:40:00,52.51,52.51,52.5,52.51,1900.0,30.9307,30.9307,30.9248,30.9307,1900.0
2012-09-05 12:45:00,52.5,52.51,52.49,52.5,14900.0,30.9248,30.9307,30.919,30.9248,14900.0
2012-09-05 12:50:00,52.5,52.53,52.5,52.53,7000.0,30.9248,30.9425,30.9248,30.9425,7000.0
2012-09-05 12:55:00,52.53,52.53,52.51,52.52,5800.0,30.9425,30.9425,30.9307,30.9366,5800.0
2012-09-05 13:00:00,52.52,52.53,52.5,52.52,9100.0,30.9366,30.9425,30.9248,30.9366,9100.0
2012-09-05 13:05:00,52.51,52.52,52.49,52.51,7600.0,30.9307,30.9366,30.919,30.9307,7600.0
2012-09-05 13:10:00,52.51,52.53,52.51,52.53,4700.0,30.9307,30.9425,30.9307,30.9425,4700.0
2012-09-05 13:15:00,52.53,52.53,52.51,52.51,7000.0,30.9425,30.9425,30.9307,30.9307,7000.0
2012-09-05 13:20:00,52.51,52.54,52.5,52.52,20900.0,30.9307,30.9484,30.9248,30.9366,20900.0
2012-09-05 13:25:00,52.53,52.53,52.49,52.51,10400.0,30.9425,30.9425,30.919,30.9307,10400.0
2012-09-05 13:30:00,52.51,52.51,52.47,52.47,19500.0,30.9307,30.9307,30.9072,30.9072,19500.0
2012-09-05 13:35:00,52.47,52.48,52.46,52.47,12400.0,30.9072,30.9131,30.9013,30.9072,12400.0
2012-09-05 13:40:00,52.46,52.47,52.46,52.47,8200.0,30.9013,30.9072,30.9013,30.9072,8200.0
2012-09-05 13:45:00,52.47,52.48,52.46,52.46,27700.0,30.9072,30.9131,30.9013,30.9013,27700.0
2012-09-05 13:50:00,52.47,52.47,52.46,52.46,8700.0,30.9072,30.9072,30.9013,30.9013,8700.0
2012-09-05 13:55:00,52.46,52.51,52.46,52.5,25200.0,30.9013,30.9307,30.9013,30.9248,25200.0
2012-09-05 14:00:00,52.49,52.51,52.48,52.5,12400.0,30.919,30.9307,30.9131,30.9248,12400.0
2012-09-05 14:05:00,52.49,52.51,52.49,52.5,6700.0,30.919,30.9307,30.919,30.9248,6700.0
2012-09-05 14:10:00,52.52,52.53,52.5,52.5,8600.0,30.9366,30.9425,30.9248,30.9248,8600.0
2012-09-05 14:15:00,52.5,52.52,52.5,52.51,8100.0,30.9248,30.9366,30.9248,30.9307,8100.0
2012-09-05 14:20:00,52.5,52.55,52.49,52.53,33100.0,30.9248,30.9543,30.919,30.9425,33100.0
2012-09-05 14:25:00,52.54,52.58,52.54,52.56,7100.0,30.9484,30.972,30.9484,30.9602,7100.0
2012-09-05 14:30:00,52.56,52.59,52.56,52.57,29700.0,30.9602,30.9779,30.9602,30.9661,29700.0
2012-09-05 14:35:00,52.58,52.61,52.58,52.61,11500.0,30.972,30.9896,30.972,30.9896,11500.0
2012-09-05 14:40:00,52.6,52.63,52.59,52.63,14500.0,30.9838,31.0014,30.9779,31.0014,14500.0
2012-09-05 14:45:00,52.63,52.64,52.62,52.63,13300.0,31.0014,31.0073,30.9955,31.0014,13300.0
2012-09-05 14:50:00,52.63,52.65,52.62,52.62,11400.0,31.0014,31.0132,30.9955,30.9955,11400.0
2012-09-05 14:55:00,52.63,52.64,52.61,52.62,14500.0,31.0014,31.0073,30.9896,30.9955,14500.0
2012-09-05 15:00:00,52.63,52.63,52.56,52.57,16000.0,31.0014,31.0014,30.9602,30.9661,16000.0
2012-09-05 15:05:00,52.56,52.57,52.52,52.52,15400.0,30.9602,30.9661,30.9366,30.9366,15400.0
2012-09-05 15:10:00,52.53,52.54,52.5,52.51,17000.0,30.9425,30.9484,30.9248,30.9307,17000.0
2012-09-05 15:15:00,52.52,52.52,52.49,52.51,26300.0,30.9366,30.9366,30.919,30.9307,26300.0
2012-09-05 15:20:00,52.51,52.53,52.5,52.52,17600.0,30.9307,30.9425,30.9248,30.9366,17600.0
2012-09-05 15:25:00,52.52,52.54,52.5,52.5,14200.0,30.9366,30.9484,30.9248,30.9248,14200.0
2012-09-05 15:30:00,52.5,52.53,52.5,52.53,18000.0,30.9248,30.9425,30.9248,30.9425,18000.0
2012-09-05 15:35:00,52.52,52.53,52.51,52.51,16400.0,30.9366,30.9425,30.9307,30.9307,16400.0
2012-09-05 15:40:00,52.51,52.52,52.49,52.5,15900.0,30.9307,30.9366,30.919,30.9248,15900.0
2012-09-05 15:45:00,52.51,52.54,52.5,52.52,39700.0,30.9307,30.9484,30.9248,30.9366,39700.0
2012-09-05 15:50:00,52.52,52.53,52.51,52.52,24300.0,30.9366,30.9425,30.9307,30.9366,24300.0
2012-09-05 15:55:00,52.52,52.53,52.49,52.51,158200.0,30.9366,30.9425,30.919,30.9307,158200.0
2012-09-06 09:30:00,52.67,52.89,52.58,52.8,129800.0,31.025,31.1546,30.972,31.1016,129800.0
2012-09-06 09:35:00,52.79,52.93,52.65,52.92,30900.0,31.0957,31.1781,31.0132,31.1722,30900.0
2012-09-06 09:40:00,52.93,53.03,52.87,53.02,55500.0,31.1781,31.237,31.1428,31.2312,55500.0
2012-09-06 09:45:00,53.03,53.3,53.02,53.28,116900.0,31.237,31.3961,31.2312,31.3843,116900.0
2012-09-06 09:50:00,53.28,53.33,53.22,53.22,123200.0,31.3843,31.4138,31.349,31.349,123200.0
2012-09-06 09:55:00,53.22,53.28,53.21,53.27,27300.0,31.349,31.3843,31.3431,31.3784,27300.0
2012-09-06 10:00:00,53.27,53.38,53.27,53.35,32400.0,31.3784,31.4432,31.3784,31.4255,32400.0
2012-09-06 10:05:00,53.36,53.36,53.31,53.35,24100.0,31.4314,31.4314,31.402,31.4255,24100.0
2012-09-06 10:10:00,53.36,53.36,53.26,53.34,32000.0,31.4314,31.4314,31.3725,31.4196,32000.0
2012-09-06 10:15:00,53.34,53.38,53.34,53.36,24000.0,31.4196,31.4432,31.4196,31.4314,24000.0
2012-09-06 10:20:00,53.37,53.39,53.35,53.37,24200.0,31.4373,31.4491,31.4255,31.4373,24200.0
2012-09-06 10:25:00,53.38,53.41,53.36,53.39,30500.0,31.4432,31.4609,31.4314,31.4491,30500.0
2012-09-06 10:30:00,53.39,53.42,53.38,53.41,21800.0,31.4491,31.4668,31.4432,31.4609,21800.0
2012-09-06 10:35:00,53.42,53.49,53.42,53.49,35200.0,31.4668,31.508,31.4668,31.508,35200.0
2012-09-06 10:40:00,53.49,53.49,53.46,53.46,15200.0,31.508,31.508,31.4903,31.4903,15200.0
2012-09-06 10:45:00,53.45,53.5,53.4,53.49,20000.0,31.4844,31.5139,31.455,31.508,20000.0
2012-09-06 10:50:00,53.5,53.54,53.48,53.54,29500.0,31.5139,31.5375,31.5021,31.5375,29500.0
2012-09-06 10:55:00,53.54,53.66,53.53,53.66,43300.0,31.5375,31.6081,31.5316,31.6081,43300.0
2012-09-06 11:00:00,53.66,53.67,53.63,53.67,26800.0,31.6081,31.614,31.5905,31.614,26800.0
2012-09-06 11:05:00,53.66,53.69,53.64,53.66,32000.0,31.6081,31.6258,31.5964,31.6081,32000.0
2012-09-06 11:10:00,53.67,53.71,53.65,53.68,29600.0,31.614,31.6376,31.6023,31.6199,29600.0
2012-09-06 11:15:00,53.69,53.69,53.64,53.64,26700.0,31.6258,31.6258,31.5964,31.5964,26700.0
2012-09-06 11:20:00,53.63,53.67,53.62,53.64,17400.0,31.5905,31.614,31.5846,31.5964,17400.0
2012-09-06 11:25:00,53.64,53.67,53.62,53.66,12400.0,31.5964,31.614,31.5846,31.6081,12400.0
2012-09-06 11:30:00,53.66,53.67,53.64,53.65,21100.0,31.6081,31.614,31.5964,31.6023,21100.0
2012-09-06 11:35:00,53.66,53.68,53.65,53.65,16400.0,31.6081,31.6199,31.6023,31.6023,16400.0
2012-09-06 11:40:00,53.65,53.65,53.59,53.61,14000.0,31.6023,31.6023,31.5669,31.5787,14000.0
2012-09-06 11:45:00,53.61,53.63,53.57,53.61,21700.0,31.5787,31.5905,31.5551,31.5787,21700.0
2012-09-06 11:50:00,53.61,53.63,53.57,53.63,13700.0,31.5787,31.5905,31.5551,31.5905,13700.0
2012-09-06 11:55:00,53.63,53.7,53.61,53.66,20800.0,31.5905,31.6317,31.5787,31.6081,20800.0
2012-09-06 12:00:00,53.65,53.65,53.6,53.64,19200.0,31.6023,31.6023,31.5728,31.5964,19200.0
2012-09-06 12:05:00,53.64,53.65,53.61,53.61,12000.0,31.5964,31.6023,31.5787,31.5787,12000.0
2012-09-06 12:10:00,53.61,53.62,53.6,53.61,10100.0,31.5787,31.5846,31.5728,31.5787,10100.0
2012-09-06 12:15:00,53.62,53.63,53.58,53.58,9200.0,31.5846,31.5905,31.561,31.561,9200.0
2012-09-06 12:20:00,53.58,53.58,53.53,53.55,18100.0,31.561,31.561,31.5316,31.5433,18100.0
2012-09-06 12:25:00,53.54,53.54,53.5,53.51,11100.0,31.5375,31.5375,31.5139,31.5198,11100.0
2012-09-06 12:30:00,53.52,53.53,53.5,53.52,16800.0,31.5257,31.5316,31.5139,31.5257,16800.0
2012-09-06 12:35:00,53.52,53.56,53.52,53.55,10300.0,31.5257,31.5492,31.5257,31.5433,10300.0
2012-09-06 12:40:00,53.56,53.56,53.54,53.56,10000.0,31.5492,31.5492,31.5375,31.5492,10000.0
2012-09-06 12:45:00,53.56,53.56,53.55,53.55,4100.0,31.5492,31.5492,31.5433,31.5433,4100.0
2012-09-06 12:50:00,53.56,53.61,53.55,53.6,17800.0,31.5492,31.5787,31.5433,31.5728,17800.0
2012-09-06 12:55:00,53.6,53.61,53.57,53.59,9900.0,31.5728,31.5787,31.5551,31.5669,9900.0
2012-09-06 13:00:00,53.59,53.6,53.53,53.53,11000.0,31.5669,31.5728,31.5316,31.5316,11000.0
2012-09-06 13:05:00,53.53,53.54,53.53,53.54,3300.0,31.5316,31.5375,31.5316,31.5375,3300.0
2012-09-06 13:10:00,53.54,53.58,53.52,53.57,31300.0,31.5375,31.561,31.5257,31.5551,31300.0
2012-09-06 13:15:00,53.57,53.58,53.52,53.52,13800.0,31.5551,31.561,31.5257,31.5257,13800.0
2012-09-06 13:20:00,53.52,53.57,53.52,53.55,18700.0,31.5257,31.5551,31.5257,31.5433,18700.0
2012-09-06 13:25:00,53.55,53.55,53.53,53.55,9300.0,31.5433,31.5433,31.5316,31.5433,9300.0
2012-09-06 13:30:00,53.54,53.55,53.52,53.52,8000.0,31.5375,31.5433,31.5257,31.5257,8000.0
2012-09-06 13:35:00,53.52,53.54,53.51,53.51,12600.0,31.5257,31.5375,31.5198,31.5198,12600.0
2012-09-06 13:40:00,53.51,53.52,53.51,53.51,3800.0,31.5198,31.5257,31.5198,31.5198,3800.0
2012-09-06 13:45:00,53.51,53.54,53.51,53.52,20800.0,31.5198,31.5375,31.5198,31.5257,20800.0
2012-09-06 13:50:00,53.52,53.55,53.51,53.53,19400.0,31.5257,31.5433,31.5198,31.5316,19400.0
2012-09-06 13:55:00,53.53,53.55,53.53,53.54,10000.0,31.5316,31.5433,31.5316,31.5375,10000.0
2012-09-06 14:00:00,53.54,53.55,53.54,53.54,8000.0,31.5375,31.5433,31.5375,31.5375,8000.0
2012-09-06 14:05:00,53.55,53.55,53.49,53.49,18600.0,31.5433,31.5433,31.508,31.508,18600.0
2012-09-06 14:10:00,53.49,53.5,53.47,53.47,10100.0,31.508,31.5139,31.4962,31.4962,10100.0
2012-09-06 14:15:00,53.47,53.5,53.47,53.5,19200.0,31.4962,31.5139,31.4962,31.5139,19200.0
2012-09-06 14:20:00,53.5,53.51,53.48,53.51,18200.0,31.5139,31.5198,31.5021,31.5198,18200.0
2012-09-06 14:25:00,53.5,53.55,53.5,53.55,12900.0,31.5139,31.5433,31.5139,31.5433,12900.0
2012-09-06 14:30:00,53.54,53.56,53.53,53.54,15100.0,31.5375,31.5492,31.5316,31.5375,15100.0
2012-09-06 14:35:00,53.53,53.56,53.53,53.56,18000.0,31.5316,31.5492,31.5316,31.5492,18000.0
2012-09-06 14:40:00,53.56,53.56,53.53,53.56,10600.0,31.5492,31.5492,31.5316,31.5492,10600.0
2012-09-06 14:45:00,53.56,53.57,53.55,53.56,24800.0,31.5492,31.5551,31.5433,31.5492,24800.0
2012-09-06 14:50:00,53.56,53.61,53.56,53.61,25200.0,31.5492,31.5787,31.5492,31.5787,25200.0
2012-09-06 14:55:00,53.6,53.61,53.59,53.61,14400.0,31.5728,31.5787,31.5669,31.5787,14400.0
2012-09-06 15:00:00,53.6,53.6,53.56,53.57,21400.0,31.5728,31.5728,31.5492,31.5551,21400.0
2012-09-06 15:05:00,53.56,53.59,53.56,53.58,23400.0,31.5492,31.5669,31.5492,31.561,23400.0
2012-09-06 15:10:00,53.58,53.64,53.58,53.64,32400.0,31.561,31.5964,31.561,31.5964,32400.0
2012-09-06 15:15:00,53.63,53.68,53.62,53.67,37900.0,31.5905,31.6199,31.5846,31.614,37900.0
2012-09-06 15:20:00,53.67,53.7,53.66,53.68,23800.0,31.614,31.6317,31.6081,31.6199,23800.0
2012-09-06 15:25:00,53.69,53.7,53.66,53.69,26900.0,31.6258,31.6317,31.6081,31.6258,26900.0
2012-09-06 15:30:00,53.69,53.74,53.68,53.73,47500.0,31.6258,31.6553,31.6199,31.6494,47500.0
2012-09-06 15:35:00,53.72,53.76,53.72,53.75,38600.0,31.6435,31.667,31.6435,31.6612,38600.0
2012-09-06 15:40:00,53.75,53.79,53.74,53.75,49600.0,31.6612,31.6847,31.6553,31.6612,49600.0
2012-09-06 15:45:00,53.74,53.79,53.7,53.79,71300.0,31.6553,31.6847,31.6317,31.6847,71300.0
2012-09-06 15:50:00,53.78,53.8,53.75,53.78,96200.0,31.6788,31.6906,31.6612,31.6788,96200.0
2012-09-06 15:55:00,53.78,53.78,53.76,53.76,205200.0,31.6788,31.6788,31.667,31.667,205200.0
2012-09-07 09:30:00,53.72,53.84,53.62,53.65,59200.0,31.6435,31.7142,31.5846,31.6023,59200.0
2012-09-07 09:35:00,53.63,53.85,53.62,53.7,52700.0,31.5905,31.7201,31.5846,31.6317,52700.0
2012-09-07 09:40:00,53.67,53.76,53.64,53.64,40300.0,31.614,31.667,31.5964,31.5964,40300.0
2012-09-07 09:45:00,53.62,53.62,53.53,53.57,48500.0,31.5846,31.5846,31.5316,31.5551,48500.0
2012-09-07 09:50:00,53.58,53.58,53.49,53.54,35300.0,31.561,31.561,31.508,31.5375,35300.0
2012-09-07 09:55:00,53.53,53.54,53.42,53.5,32200.0,31.5316,31.5375,31.4668,31.5139,32200.0
2012-09-07 10:00:00,53.5,53.55,53.46,53.48,18700.0,31.5139,31.5433,31.4903,31.5021,18700.0
2012-09-07 10:05:00,53.48,53.48,53.4,53.47,30900.0,31.5021,31.5021,31.455,31.4962,30900.0
2012-09-07 10:10:00,53.47,53.48,53.43,53.44,22500.0,31.4962,31.5021,31.4727,31.4786,22500.0
2012-09-07 10:15:00,53.43,53.46,53.41,53.41,30000.0,31.4727,31.4903,31.4609,31.4609,30000.0
2012-09-07 10:20:00,53.42,53.42,53.4,53.41,19300.0,31.4668,31.4668,31.455,31.4609,19300.0
2012-09-07 10:25:00,53.4,53.44,53.4,53.42,29100.0,31.455,31.4786,31.455,31.4668,29100.0
2012-09-07 10:30:00,53.43,53.43,53.36,53.36,26300.0,31.4727,31.4727,31.4314,31.4314,26300.0
2012-09-07 10:35:00,53.37,53.38,53.3,53.3,23400.0,31.4373,31.4432,31.3961,31.3961,23400.0
2012-09-07 10:40:00,53.31,53.35,53.29,53.35,28000.0,31.402,31.4255,31.3902,31.4255,28000.0
2012-09-07 10:45:00,53.34,53.35,53.28,53.28,19300.0,31.4196,31.4255,31.3843,31.3843,19300.0
2012-09-07 10:50:00,53.27,53.32,53.27,53.29,29800.0,31.3784,31.4079,31.3784,31.3902,29800.0
2012-09-07 10:55:00,53.3,53.34,53.29,53.3,44400.0,31.3961,31.4196,31.3902,31.3961,44400.0
2012-09-07 11:00:00,53.3,53.32,53.3,53.31,39600.0,31.3961,31.4079,31.3961,31.402,39600.0
2012-09-07 11:05:00,53.3,53.35,53.3,53.34,50000.0,31.3961,31.4255,31.3961,31.4196,50000.0
2012-09-07 11:10:00,53.33,53.33,53.29,53.32,46600.0,31.4138,31.4138,31.3902,31.4079,46600.0
2012-09-07 11:15:00,53.32,53.34,53.26,53.27,23100.0,31.4079,31.4196,31.3725,31.3784,23100.0
2012-09-07 11:20:00,53.26,53.27,53.21,53.24,14800.0,31.3725,31.3784,31.3431,31.3607,14800.0
2012-09-07 11:25:00,53.23,53.23,53.18,53.21,15700.0,31.3549,31.3549,31.3254,31.3431,15700.0
2012-09-07 11:30:00,53.22,53.24,53.16,53.18,20800.0,31.349,31.3607,31.3136,31.3254,20800.0
2012-09-07 11:35:00,53.16,53.21,53.15,53.15,12400.0,31.3136,31.3431,31.3077,31.3077,12400.0
2012-09-07 11:40:00,53.14,53.16,53.14,53.15,5800.0,31.3018,31.3136,31.3018,31.3077,5800.0
2012-09-07 11:45:00,53.16,53.17,53.15,53.16,25800.0,31.3136,31.3195,31.3077,31.3136,25800.0
2012-09-07 11:50:00,53.17,53.2,53.16,53.2,29000.0,31.3195,31.3372,31.3136,31.3372,29000.0
2012-09-07 11:55:00,53.2,53.21,53.17,53.21,23200.0,31.3372,31.3431,31.3195,31.3431,23200.0
2012-09-07 12:00:00,53.2,53.25,53.2,53.23,11700.0,31.3372,31.3666,31.3372,31.3549,11700.0
2012-09-07 12:05:00,53.22,53.24,53.22,53.24,5000.0,31.349,31.3607,31.349,31.3607,5000.0
2012-09-07 12:10:00,53.23,53.25,53.23,53.25,9000.0,31.3549,31.3666,31.3549,31.3666,9000.0
2012-09-07 12:15:00,53.26,53.26,53.23,53.25,10400.0,31.3725,31.3725,31.3549,31.3666,10400.0
2012-09-07 12:20:00,53.24,53.24,53.21,53.23,16500.0,31.3607,31.3607,31.3431,31.3549,16500.0
2012-09-07 12:25:00,53.22,53.23,53.17,53.17,9300.0,31.349,31.3549,31.3195,31.3195,9300.0
2012-09-07 12:30:00,53.17,53.21,53.16,53.2,11000.0,31.3195,31.3431,31.3136,31.3372,11000.0
2012-09-07 12:35:00,53.21,53.24,53.2,53.24,14200.0,31.3431,31.3607,31.3372,31.3607,14200.0
2012-09-07 12:40:00,53.25,53.25,53.2,53.21,14200.0,31.3666,31.3666,31.3372,31.3431,14200.0
2012-09-07 12:45:00,53.2,53.22,53.2,53.22,14900.0,31.3372,31.349,31.3372,31.349,14900.0
2012-09-07 12:50:00,53.22,53.22,53.17,53.18,10600.0,31.349,31.349,31.3195,31.3254,10600.0
2012-09-07 12:55:00,53.18,53.2,53.18,53.2,6200.0,31.3254,31.3372,31.3254,31.3372,6200.0
2012-09-07 13:00:00,53.2,53.21,53.19,53.19,9100.0,31.3372,31.3431,31.3313,31.3313,9100.0
2012-09-07 13:05:00,53.19,53.19,53.17,53.18,9600.0,31.3313,31.3313,31.3195,31.3254,9600.0
2012-09-07 13:10:00,53.19,53.19,53.15,53.16,12600.0,31.3313,31.3313,31.3077,31.3136,12600.0
2012-09-07 13:15:00,53.17,53.19,53.16,53.19,8700.0,31.3195,31.3313,31.3136,31.3313,8700.0
2012-09-07 13:20:00,53.2,53.2,53.17,53.18,22200.0,31.3372,31.3372,31.3195,31.3254,22200.0
2012-09-07 13:25:00,53.18,53.18,53.16,53.17,23700.0,31.3254,31.3254,31.3136,31.3195,23700.0
2012-09-07 13:30:00,53.17,53.17,53.16,53.16,8100.0,31.3195,31.3195,31.3136,31.3136,8100.0
2012-09-07 13:35:00,53.17,53.17,53.15,53.16,13600.0,31.3195,31.3195,31.3077,31.3136,13600.0
2012-09-07 13:40:00,53.16,53.19,53.15,53.19,14500.0,31.3136,31.3313,31.3077,31.3313,14500.0
2012-09-07 13:45:00,53.19,53.19,53.15,53.15,15700.0,31.3313,31.3313,31.3077,31.3077,15700.0
2012-09-07 13:50:00,53.16,53.2,53.16,53.2,8600.0,31.3136,31.3372,31.3136,31.3372,8600.0
2012-09-07 13:55:00,53.2,53.22,53.18,53.22,14700.0,31.3372,31.349,31.3254,31.349,14700.0
2012-09-07 14:00:00,53.21,53.24,53.21,53.23,13400.0,31.3431,31.3607,31.3431,31.3549,13400.0
2012-09-07 14:05:00,53.22,53.26,53.21,53.26,24600.0,31.349,31.3725,31.3431,31.3725,24600.0
2012-09-07 14:10:00,53.26,53.27,53.26,53.27,14100.0,31.3725,31.3784,31.3725,31.3784,14100.0
2012-09-07 14:15:00,53.27,53.3,53.27,53.3,9000.0,31.3784,31.3961,31.3784,31.3961,9000.0
2012-09-07 14:20:00,53.3,53.32,53.29,53.32,8700.0,31.3961,31.4079,31.3902,31.4079,8700.0
2012-09-07 14:25:00,53.32,53.32,53.29,53.29,26900.0,31.4079,31.4079,31.3902,31.3902,26900.0
2012-09-07 14:30:00,53.29,53.29,53.25,53.26,26900.0,31.3902,31.3902,31.3666,31.3725,26900.0
2012-09-07 14:35:00,53.27,53.27,53.26,53.27,8600.0,31.3784,31.3784,31.3725,31.3784,8600.0
2012-09-07 14:40:00,53.26,53.27,53.21,53.21,19200.0,31.3725,31.3784,31.3431,31.3431,19200.0
2012-09-07 14:45:00,53.21,53.22,53.19,53.19,23000.0,31.3431,31.349,31.3313,31.3313,23000.0
2012-09-07 14:50:00,53.19,53.2,53.17,53.19,13900.0,31.3313,31.3372,31.3195,31.3313,13900.0
2012-09-07 14:55:00,53.19,53.21,53.18,53.21,12600.0,31.3313,31.3431,31.3254,31.3431,12600.0
2012-09-07 15:00:00,53.21,53.23,53.2,53.21,20100.0,31.3431,31.3549,31.3372,31.3431,20100.0
2012-09-07 15:05:00,53.2,53.21,53.2,53.21,7400.0,31.3372,31.3431,31.3372,31.3431,7400.0
2012-09-07 15:10:00,53.21,53.21,53.16,53.18,23600.0,31.3431,31.3431,31.3136,31.3254,23600.0
2012-09-07 15:15:00,53.17,53.19,53.17,53.19,10600.0,31.3195,31.3313,31.3195,31.3313,10600.0
2012-09-07 15:20:00,53.19,53.19,53.18,53.18,13700.0,31.3313,31.3313,31.3254,31.3254,13700.0
2012-09-07 15:25:00,53.19,53.19,53.18,53.19,16000.0,31.3313,31.3313,31.3254,31.3313,16000.0
2012-09-07 15:30:00,53.19,53.19,53.15,53.15,39800.0,31.3313,31.3313,31.3077,31.3077,39800.0
2012-09-07 15:35:00,53.15,53.16,53.15,53.15,12100.0,31.3077,31.3136,31.3077,31.3077,12100.0
2012-09-07 15:40:00,53.15,53.16,53.12,53.13,34200.0,31.3077,31.3136,31.2901,31.2959,34200.0
2012-09-07 15:45:00,53.13,53.16,53.13,53.15,78900.0,31.2959,31.3136,31.2959,31.3077,78900.0
2012-09-07 15:50:00,53.14,53.16,53.13,53.14,55800.0,31.3018,31.3136,31.2959,31.3018,55800.0
2012-09-07 15:55:00,53.14,53.17,53.13,53.17,114700.0,31.3018,31.3195,31.2959,31.3195,114700.0
2012-09-10 09:30:00,53.42,53.44,53.22,53.24,41400.0,31.4668,31.4786,31.349,31.3607,41400.0
2012-09-10 09:35:00,53.23,53.4,53.23,53.35,9800.0,31.3549,31.455,31.3549,31.4255,9800.0
2012-09-10 09:40:00,53.35,53.37,53.27,53.29,12400.0,31.4255,31.4373,31.3784,31.3902,12400.0
2012-09-10 09:45:00,53.29,53.33,53.25,53.25,14000.0,31.3902,31.4138,31.3666,31.3666,14000.0
2012-09-10 09:50:00,53.26,53.35,53.26,53.29,15300.0,31.3725,31.4255,31.3725,31.3902,15300.0
2012-09-10 09:55:00,53.29,53.32,53.26,53.26,16400.0,31.3902,31.4079,31.3725,31.3725,16400.0
2012-09-10 10:00:00,53.26,53.31,53.2,53.31,24400.0,31.3725,31.402,31.3372,31.402,24400.0
2012-09-10 10:05:00,53.3,53.37,53.3,53.36,13500.0,31.3961,31.4373,31.3961,31.4314,13500.0
2012-09-10 10:10:00,53.34,53.37,53.33,53.35,11100.0,31.4196,31.4373,31.4138,31.4255,11100.0
2012-09-10 10:15:00,53.36,53.38,53.32,53.32,12700.0,31.4314,31.4432,31.4079,31.4079,12700.0
2012-09-10 10:20:00,53.33,53.33,53.29,53.3,15900.0,31.4138,31.4138,31.3902,31.3961,15900.0
2012-09-10 10:25:00,53.3,53.37,53.3,53.35,21100.0,31.3961,31.4373,31.3961,31.4255,21100.0
2012-09-10 10:30:00,53.35,53.37,53.34,53.34,13200.0,31.4255,31.4373,31.4196,31.4196,13200.0
2012-09-10 10:35:00,53.34,53.38,53.32,53.35,14500.0,31.4196,31.4432,31.4079,31.4255,14500.0
2012-09-10 10:40:00,53.35,53.38,53.34,53.37,15600.0,31.4255,31.4432,31.4196,31.4373,15600.0
2012-09-10 10:45:00,53.37,53.43,53.37,53.41,10200.0,31.4373,31.4727,31.4373,31.4609,10200.0
2012-09-10 10:50:00,53.42,53.42,53.39,53.42,12100.0,31.4668,31.4668,31.4491,31.4668,12100.0
2012-09-10 10:55:00,53.41,53.41,53.31,53.31,18800.0,31.4609,31.4609,31.402,31.402,18800.0
2012-09-10 11:00:00,53.32,53.32,53.23,53.23,17200.0,31.4079,31.4079,31.3549,31.3549,17200.0
2012-09-10 11:05:00,53.25,53.29,53.25,53.28,7400.0,31.3666,31.3902,31.3666,31.3843,7400.0
2012-09-10 11:10:00,53.28,53.32,53.27,53.32,13800.0,31.3843,31.4079,31.3784,31.4079,13800.0
2012-09-10 11:15:00,53.33,53.36,53.33,53.36,11000.0,31.4138,31.4314,31.4138,31.4314,11000.0
2012-09-10 11:20:00,53.36,53.38,53.35,53.38,8400.0,31.4314,31.4432,31.4255,31.4432,8400.0
2012-09-10 11:25:00,53.37,53.39,53.37,53.38,7000.0,31.4373,31.4491,31.4373,31.4432,7000.0
2012-09-10 11:30:00,53.38,53.39,53.36,53.36,9000.0,31.4432,31.4491,31.4314,31.4314,9000.0
2012-09-10 11:35:00,53.36,53.37,53.32,53.35,12500.0,31.4314,31.4373,31.4079,31.4255,12500.0
2012-09-10 11:40:00,53.34,53.35,53.33,53.33,10900.0,31.4196,31.4255,31.4138,31.4138,10900.0
2012-09-10 11:45:00,53.33,53.36,53.32,53.36,8700.0,31.4138,31.4314,31.4079,31.4314,8700.0
2012-09-10 11:50:00,53.36,53.38,53.36,53.37,4000.0,31.4314,31.4432,31.4314,31.4373,4000.0
2012-09-10 11:55:00,53.38,53.38,53.3,53.3,10200.0,31.4432,31.4432,31.3961,31.3961,10200.0
2012-09-10 12:00:00,53.3,53.32,53.3,53.32,5100.0,31.3961,31.4079,31.3961,31.4079,5100.0
2012-09-10 12:05:00,53.31,53.33,53.3,53.32,7900.0,31.402,31.4138,31.3961,31.4079,7900.0
2012-09-10 12:10:00,53.32,53.32,53.3,53.31,4300.0,31.4079,31.4079,31.3961,31.402,4300.0
2012-09-10 12:15:00,53.31,53.34,53.3,53.33,6100.0,31.402,31.4196,31.3961,31.4138,6100.0
2012-09-10 12:20:00,53.32,53.32,53.3,53.3,12200.0,31.4079,31.4079,31.3961,31.3961,12200.0
2012-09-10 12:25:00,53.3,53.34,53.3,53.33,10500.0,31.3961,31.4196,31.3961,31.4138,10500.0
2012-09-10 12:30:00,53.33,53.35,53.29,53.33,15900.0,31.4138,31.4255,31.3902,31.4138,15900.0
2012-09-10 12:35:00,53.33,53.35,53.33,53.34,6900.0,31.4138,31.4255,31.4138,31.4196,6900.0
2012-09-10 12:40:00,53.34,53.36,53.34,53.35,6300.0,31.4196,31.4314,31.4196,31.4255,6300.0
2012-09-10 12:45:00,53.36,53.36,53.33,53.35,5900.0,31.4314,31.4314,31.4138,31.4255,5900.0
2012-09-10 12:50:00,53.35,53.36,53.35,53.36,1400.0,31.4255,31.4314,31.4255,31.4314,1400.0
2012-09-10 12:55:00,53.36,53.38,53.35,53.38,6100.0,31.4314,31.4432,31.4255,31.4432,6100.0
2012-09-10 13:00:00,53.38,53.41,53.38,53.4,6800.0,31.4432,31.4609,31.4432,31.455,6800.0
2012-09-10 13:05:00,53.39,53.41,53.39,53.4,7000.0,31.4491,31.4609,31.4491,31.455,7000.0
2012-09-10 13:10:00,53.4,53.43,53.4,53.42,6500.0,31.455,31.4727,31.455,31.4668,6500.0
2012-09-10 13:15:00,53.43,53.43,53.39,53.39,14200.0,31.4727,31.4727,31.4491,31.4491,14200.0
2012-09-10 13:20:00,53.39,53.44,53.39,53.44,10600.0,31.4491,31.4786,31.4491,31.4786,10600.0
2012-09-10 13:25:00,53.44,53.46,53.44,53.45,11400.0,31.4786,31.4903,31.4786,31.4844,11400.0
2012-09-10 13:30:00,53.45,53.46,53.44,53.45,6000.0,31.4844,31.4903,31.4786,31.4844,6000.0
2012-09-10 13:35:00,53.45,53.45,53.4,53.41,6400.0,31.4844,31.4844,31.455,31.4609,6400.0
2012-09-10 13:40:00,53.41,53.45,53.41,53.45,9700.0,31.4609,31.4844,31.4609,31.4844,9700.0
2012-09-10 13:45:00,53.45,53.45,53.44,53.45,1700.0,31.4844,31.4844,31.4786,31.4844,1700.0
2012-09-10 13:50:00,53.45,53.46,53.45,53.45,4100.0,31.4844,31.4903,31.4844,31.4844,4100.0
2012-09-10 13:55:00,53.45,53.46,53.45,53.46,5600.0,31.4844,31.4903,31.4844,31.4903,5600.0
2012-09-10 14:00:00,53.46,53.49,53.45,53.46,13400.0,31.4903,31.508,31.4844,31.4903,13400.0
2012-09-10 14:05:00,53.47,53.49,53.45,53.46,11200.0,31.4962,31.508,31.4844,31.4903,11200.0
2012-09-10 14:10:00,53.45,53.46,53.45,53.46,6800.0,31.4844,31.4903,31.4844,31.4903,6800.0
2012-09-10 14:15:00,53.45,53.47,53.45,53.46,12500.0,31.4844,31.4962,31.4844,31.4903,12500.0
2012-09-10 14:20:00,53.45,53.49,53.45,53.49,9800.0,31.4844,31.508,31.4844,31.508,9800.0
2012-09-10 14:25:00,53.48,53.49,53.44,53.45,13600.0,31.5021,31.508,31.4786,31.4844,13600.0
2012-09-10 14:30:00,53.45,53.47,53.45,53.47,11000.0,31.4844,31.4962,31.4844,31.4962,11000.0
2012-09-10 14:35:00,53.47,53.48,53.47,53.48,5600.0,31.4962,31.5021,31.4962,31.5021,5600.0
2012-09-10 14:40:00,53.47,53.49,53.46,53.47,16700.0,31.4962,31.508,31.4903,31.4962,16700.0
2012-09-10 14:45:00,53.48,53.49,53.46,53.47,12200.0,31.5021,31.508,31.4903,31.4962,12200.0
2012-09-10 14:50:00,53.48,53.48,53.45,53.48,15300.0,31.5021,31.5021,31.4844,31.5021,15300.0
2012-09-10 14:55:00,53.48,53.5,53.48,53.49,11000.0,31.5021,31.5139,31.5021,31.508,11000.0
2012-09-10 15:00:00,53.48,53.49,53.43,53.44,14200.0,31.5021,31.508,31.4727,31.4786,14200.0
2012-09-10 15:05:00,53.43,53.43,53.41,53.42,13500.0,31.4727,31.4727,31.4609,31.4668,13500.0
2012-09-10 15:10:00,53.43,53.43,53.39,53.41,14200.0,31.4727,31.4727,31.4491,31.4609,14200.0
2012-09-10 15:15:00,53.4,53.42,53.39,53.41,16000.0,31.455,31.4668,31.4491,31.4609,16000.0
2012-09-10 15:20:00,53.4,53.44,53.39,53.43,20300.0,31.455,31.4786,31.4491,31.4727,20300.0
2012-09-10 15:25:00,53.44,53.44,53.4,53.4,19000.0,31.4786,31.4786,31.455,31.455,19000.0
2012-09-10 15:30:00,53.4,53.4,53.36,53.37,19800.0,31.455,31.455,31.4314,31.4373,19800.0
2012-09-10 15:35:00,53.37,53.37,53.34,53.34,15600.0,31.4373,31.4373,31.4196,31.4196,15600.0
2012-09-10 15:40:00,53.35,53.35,53.31,53.33,31800.0,31.4255,31.4255,31.402,31.4138,31800.0
2012-09-10 15:45:00,53.33,53.34,53.29,53.34,26200.0,31.4138,31.4196,31.3902,31.4196,26200.0
2012-09-10 15:50:00,53.34,53.34,53.31,53.34,30800.0,31.4196,31.4196,31.402,31.4196,30800.0
2012-09-10 15:55:00,53.33,53.34,53.27,53.29,102600.0,31.4138,31.4196,31.3784,31.3902,102600.0
2012-09-11 09:30:00,53.28,53.39,53.25,53.25,29100.0,31.3843,31.4491,31.3666,31.3666,29100.0
2012-09-11 09:35:00,53.28,53.3,53.23,53.24,6900.0,31.3843,31.3961,31.3549,31.3607,6900.0
2012-09-11 09:40:00,53.25,53.29,53.22,53.26,11600.0,31.3666,31.3902,31.349,31.3725,11600.0
2012-09-11 09:45:00,53.24,53.33,53.23,53.33,18200.0,31.3607,31.4138,31.3549,31.4138,18200.0
2012-09-11 09:50:00,53.31,53.36,53.28,53.36,17300.0,31.402,31.4314,31.3843,31.4314,17300.0
2012-09-11 09:55:00,53.36,53.38,53.32,53.34,23300.0,31.4314,31.4432,31.4079,31.4196,23300.0
2012-09-11 10:00:00,53.33,53.33,53.27,53.28,7700.0,31.4138,31.4138,31.3784,31.3843,7700.0
2012-09-11 10:05:00,53.28,53.3,53.27,53.29,6600.0,31.3843,31.3961,31.3784,31.3902,6600.0
2012-09-11 10:10:00,53.28,53.34,53.27,53.34,29200.0,31.3843,31.4196,31.3784,31.4196,29200.0
2012-09-11 10:15:00,53.34,53.35,53.28,53.28,23000.0,31.4196,31.4255,31.3843,31.3843,23000.0
2012-09-11 10:20:00,53.29,53.32,53.28,53.3,10600.0,31.3902,31.4079,31.3843,31.3961,10600.0
2012-09-11 10:25:00,53.29,53.3,53.27,53.27,9000.0,31.3902,31.3961,31.3784,31.3784,9000.0
2012-09-11 10:30:00,53.28,53.29,53.25,53.28,8400.0,31.3843,31.3902,31.3666,31.3843,8400.0
2012-09-11 10:35:00,53.28,53.29,53.25,53.25,9100.0,31.3843,31.3902,31.3666,31.3666,9100.0
2012-09-11 10:40:00,53.25,53.27,53.24,53.25,11400.0,31.3666,31.3784,31.3607,31.3666,11400.0
2012-09-11 10:45:00,53.25,53.29,53.25,53.29,9700.0,31.3666,31.3902,31.3666,31.3902,9700.0
2012-09-11 10:50:00,53.28,53.3,53.26,53.3,8100.0,31.3843,31.3961,31.3725,31.3961,8100.0
2012-09-11 10:55:00,53.3,53.3,53.26,53.26,9300.0,31.3961,31.3961,31.3725,31.3725,9300.0
2012-09-11 11:00:00,53.27,53.28,53.23,53.27,19300.0,31.3784,31.3843,31.3549,31.3784,19300.0
2012-09-11 11:05:00,53.26,53.28,53.25,53.27,9100.0,31.3725,31.3843,31.3666,31.3784,9100.0
2012-09-11 11:10:00,53.26,53.27,53.24,53.26,11900.0,31.3725,31.3784,31.3607,31.3725,11900.0
2012-09-11 11:15:00,53.25,53.25,53.24,53.24,9700.0,31.3666,31.3666,31.3607,31.3607,9700.0
2012-09-11 11:20:00,53.25,53.26,53.23,53.25,13500.0,31.3666,31.3725,31.3549,31.3666,13500.0
2012-09-11 11:25:00,53.24,53.27,53.23,53.27,11400.0,31.3607,31.3784,31.3549,31.3784,11400.0
2012-09-11 11:30:00,53.25,53.26,53.21,53.21,14700.0,31.3666,31.3725,31.3431,31.3431,14700.0
2012-09-11 11:35:00,53.22,53.22,53.19,53.19,11700.0,31.349,31.349,31.3313,31.3313,11700.0
2012-09-11 11:40:00,53.19,53.19,53.16,53.18,12300.0,31.3313,31.3313,31.3136,31.3254,12300.0
2012-09-11 11:45:00,53.18,53.19,53.17,53.18,7000.0,31.3254,31.3313,31.3195,31.3254,7000.0
2012-09-11 11:50:00,53.18,53.2,53.18,53.18,9400.0,31.3254,31.3372,31.3254,31.3254,9400.0
2012-09-11 11:55:00,53.19,53.19,53.17,53.19,3700.0,31.3313,31.3313,31.3195,31.3313,3700.0
2012-09-11 12:00:00,53.19,53.2,53.17,53.17,7300.0,31.3313,31.3372,31.3195,31.3195,7300.0
2012-09-11 12:05:00,53.17,53.18,53.15,53.17,5200.0,31.3195,31.3254,31.3077,31.3195,5200.0
2012-09-11 12:10:00,53.18,53.18,53.15,53.16,10900.0,31.3254,31.3254,31.3077,31.3136,10900.0
2012-09-11 12:15:00,53.17,53.17,53.15,53.16,3100.0,31.3195,31.3195,31.3077,31.3136,3100.0
2012-09-11 12:20:00,53.15,53.16,53.14,53.15,7700.0,31.3077,31.3136,31.3018,31.3077,7700.0
2012-09-11 12:25:00,53.15,53.19,53.13,53.15,32400.0,31.3077,31.3313,31.2959,31.3077,32400.0
2012-09-11 12:30:00,53.16,53.18,53.16,53.16,15300.0,31.3136,31.3254,31.3136,31.3136,15300.0
2012-09-11 12:35:00,53.17,53.17,53.15,53.15,3200.0,31.3195,31.3195,31.3077,31.3077,3200.0
2012-09-11 12:40:00,53.15,53.15,53.14,53.14,6800.0,31.3077,31.3077,31.3018,31.3018,6800.0
2012-09-11 12:45:00,53.14,53.14,53.12,53.13,12700.0,31.3018,31.3018,31.2901,31.2959,12700.0
2012-09-11 12:50:00,53.13,53.14,53.12,53.12,6400.0,31.2959,31.3018,31.2901,31.2901,6400.0
2012-09-11 12:55:00,53.12,53.16,53.12,53.16,10800.0,31.2901,31.3136,31.2901,31.3136,10800.0
2012-09-11 13:00:00,53.15,53.16,53.14,53.14,7100.0,31.3077,31.3136,31.3018,31.3018,7100.0
2012-09-11 13:05:00,53.14,53.14,53.11,53.12,19600.0,31.3018,31.3018,31.2842,31.2901,19600.0
2012-09-11 13:10:00,53.11,53.12,53.1,53.11,7900.0,31.2842,31.2901,31.2783,31.2842,7900.0
2012-09-11 13:15:00,53.11,53.13,53.1,53.13,11100.0,31.2842,31.2959,31.2783,31.2959,11100.0
2012-09-11 13:20:00,53.12,53.13,53.11,53.12,9200.0,31.2901,31.2959,31.2842,31.2901,9200.0
2012-09-11 13:25:00,53.11,53.12,53.1,53.12,10500.0,31.2842,31.2901,31.2783,31.2901,10500.0
2012-09-11 13:30:00,53.11,53.12,53.1,53.12,3300.0,31.2842,31.2901,31.2783,31.2901,3300.0
2012-09-11 13:35:00,53.12,53.12,53.1,53.1,7000.0,31.2901,31.2901,31.2783,31.2783,7000.0
2012-09-11 13:40:00,53.11,53.12,53.09,53.11,30300.0,31.2842,31.2901,31.2724,31.2842,30300.0
2012-09-11 13:45:00,53.11,53.12,53.11,53.12,3300.0,31.2842,31.2901,31.2842,31.2901,3300.0
2012-09-11 13:50:00,53.12,53.12,53.1,53.1,7600.0,31.2901,31.2901,31.2783,31.2783,7600.0
2012-09-11 13:55:00,53.1,53.11,53.07,53.07,13400.0,31.2783,31.2842,31.2606,31.2606,13400.0
2012-09-11 14:00:00,53.08,53.08,53.07,53.08,8900.0,31.2665,31.2665,31.2606,31.2665,8900.0
2012-09-11 14:05:00,53.07,53.08,53.07,53.08,5300.0,31.2606,31.2665,31.2606,31.2665,5300.0
2012-09-11 14:10:00,53.07,53.08,53.03,53.03,27900.0,31.2606,31.2665,31.237,31.237,27900.0
2012-09-11 14:15:00,53.03,53.04,53.03,53.03,13100.0,31.237,31.2429,31.237,31.237,13100.0
2012-09-11 14:20:00,53.04,53.04,53.03,53.04,7200.0,31.2429,31.2429,31.237,31.2429,7200.0
2012-09-11 14:25:00,53.03,53.04,53.03,53.04,16900.0,31.237,31.2429,31.237,31.2429,16900.0
2012-09-11 14:30:00,53.04,53.04,53.01,53.02,21000.0,31.2429,31.2429,31.2253,31.2312,21000.0
2012-09-11 14:35:00,53.02,53.03,53.0,53.01,11600.0,31.2312,31.237,31.2194,31.2253,11600.0
2012-09-11 14:40:00,53.01,53.01,52.99,52.99,6500.0,31.2253,31.2253,31.2135,31.2135,6500.0
2012-09-11 14:45:00,52.99,53.01,52.97,52.97,16900.0,31.2135,31.2253,31.2017,31.2017,16900.0
2012-09-11 14:50:00,52.97,53.0,52.97,52.99,9800.0,31.2017,31.2194,31.2017,31.2135,9800.0
2012-09-11 14:55:00,53.0,53.01,52.99,52.99,13000.0,31.2194,31.2253,31.2135,31.2135,13000.0
2012-09-11 15:00:00,52.99,53.0,52.98,53.0,18000.0,31.2135,31.2194,31.2076,31.2194,18000.0
2012-09-11 15:05:00,53.01,53.02,52.98,52.98,22100.0,31.2253,31.2312,31.2076,31.2076,22100.0
2012-09-11 15:10:00,52.99,52.99,52.98,52.98,5800.0,31.2135,31.2135,31.2076,31.2076,5800.0
2012-09-11 15:15:00,52.98,52.99,52.96,52.97,18100.0,31.2076,31.2135,31.1958,31.2017,18100.0
2012-09-11 15:20:00,52.96,52.97,52.94,52.97,14700.0,31.1958,31.2017,31.184,31.2017,14700.0
2012-09-11 15:25:00,52.97,53.0,52.97,52.98,19400.0,31.2017,31.2194,31.2017,31.2076,19400.0
2012-09-11 15:30:00,52.98,53.01,52.98,52.99,28900.0,31.2076,31.2253,31.2076,31.2135,28900.0
2012-09-11 15:35:00,53.0,53.0,52.96,52.97,23600.0,31.2194,31.2194,31.1958,31.2017,23600.0
2012-09-11 15:40:00,52.96,52.97,52.94,52.97,28100.0,31.1958,31.2017,31.184,31.2017,28100.0
2012-09-11 15:45:00,52.96,52.98,52.94,52.97,33400.0,31.1958,31.2076,31.184,31.2017,33400.0
2012-09-11 15:50:00,52.98,52.98,52.96,52.96,28300.0,31.2076,31.2076,31.1958,31.1958,28300.0
2012-09-11 15:55:00,52.97,52.98,52.96,52.96,86100.0,31.2017,31.2076,31.1958,31.1958,86100.0
2012-09-12 09:30:00,53.07,53.12,52.8,52.81,22200.0,31.2606,31.2901,31.1016,31.1075,22200.0
2012-09-12 09:35:00,52.81,52.87,52.68,52.7,17100.0,31.1075,31.1428,31.0309,31.0427,17100.0
2012-09-12 09:40:00,52.72,52.88,52.72,52.79,6900.0,31.0544,31.1487,31.0544,31.0957,6900.0
2012-09-12 09:45:00,52.79,52.82,52.7,52.7,8100.0,31.0957,31.1133,31.0427,31.0427,8100.0
2012-09-12 09:50:00,52.75,52.79,52.71,52.74,8600.0,31.0721,31.0957,31.0485,31.0662,8600.0
2012-09-12 09:55:00,52.74,52.75,52.7,52.7,3800.0,31.0662,31.0721,31.0427,31.0427,3800.0
2012-09-12 10:00:00,52.72,52.8,52.72,52.77,18000.0,31.0544,31.1016,31.0544,31.0839,18000.0
2012-09-12 10:05:00,52.78,52.89,52.77,52.83,21800.0,31.0898,31.1546,31.0839,31.1192,21800.0
2012-09-12 10:10:00,52.83,52.84,52.77,52.8,19300.0,31.1192,31.1251,31.0839,31.1016,19300.0
2012-09-12 10:15:00,52.8,52.88,52.79,52.88,11400.0,31.1016,31.1487,31.0957,31.1487,11400.0
2012-09-12 10:20:00,52.86,52.87,52.82,52.83,7800.0,31.1369,31.1428,31.1133,31.1192,7800.0
2012-09-12 10:25:00,52.81,52.82,52.74,52.74,13500.0,31.1075,31.1133,31.0662,31.0662,13500.0
2012-09-12 10:30:00,52.74,52.79,52.73,52.75,14000.0,31.0662,31.0957,31.0603,31.0721,14000.0
2012-09-12 10:35:00,52.77,52.78,52.73,52.73,15500.0,31.0839,31.0898,31.0603,31.0603,15500.0
2012-09-12 10:40:00,52.74,52.75,52.71,52.74,9100.0,31.0662,31.0721,31.0485,31.0662,9100.0
2012-09-12 10:45:00,52.73,52.73,52.7,52.72,9200.0,31.0603,31.0603,31.0427,31.0544,9200.0
2012-09-12 10:50:00,52.72,52.76,52.72,52.75,6000.0,31.0544,31.078,31.0544,31.0721,6000.0
2012-09-12 10:55:00,52.76,52.79,52.75,52.78,16300.0,31.078,31.0957,31.0721,31.0898,16300.0
2012-09-12 11:00:00,52.79,52.81,52.76,52.8,15900.0,31.0957,31.1075,31.078,31.1016,15900.0
2012-09-12 11:05:00,52.82,52.82,52.79,52.79,10500.0,31.1133,31.1133,31.0957,31.0957,10500.0
2012-09-12 11:10:00,52.79,52.8,52.78,52.8,9200.0,31.0957,31.1016,31.0898,31.1016,9200.0
2012-09-12 11:15:00,52.8,52.81,52.78,52.8,11300.0,31.1016,31.1075,31.0898,31.1016,11300.0
2012-09-12 11:20:00,52.81,52.83,52.8,52.8,12600.0,31.1075,31.1192,31.1016,31.1016,12600.0
2012-09-12 11:25:00,52.82,52.82,52.77,52.81,6800.0,31.1133,31.1133,31.0839,31.1075,6800.0
2012-09-12 11:30:00,52.81,52.82,52.78,52.79,14700.0,31.1075,31.1133,31.0898,31.0957,14700.0
2012-09-12 11:35:00,52.78,52.8,52.78,52.79,10700.0,31.0898,31.1016,31.0898,31.0957,10700.0
2012-09-12 11:40:00,52.8,52.83,52.79,52.81,14500.0,31.1016,31.1192,31.0957,31.1075,14500.0
2012-09-12 11:45:00,52.81,52.81,52.78,52.79,6700.0,31.1075,31.1075,31.0898,31.0957,6700.0
2012-09-12 11:50:00,52.79,52.8,52.78,52.79,11000.0,31.0957,31.1016,31.0898,31.0957,11000.0
2012-09-12 11:55:00,52.79,52.8,52.78,52.8,7500.0,31.0957,31.1016,31.0898,31.1016,7500.0
2012-09-12 12:00:00,52.8,52.8,52.78,52.79,9600.0,31.1016,31.1016,31.0898,31.0957,9600.0
2012-09-12 12:05:00,52.78,52.78,52.75,52.76,6200.0,31.0898,31.0898,31.0721,31.078,6200.0
2012-09-12 12:10:00,52.75,52.77,52.75,52.76,10000.0,31.0721,31.0839,31.0721,31.078,10000.0
2012-09-12 12:15:00,52.77,52.79,52.77,52.78,6100.0,31.0839,31.0957,31.0839,31.0898,6100.0
2012-09-12 12:20:00,52.79,52.84,52.79,52.84,10200.0,31.0957,31.1251,31.0957,31.1251,10200.0
2012-09-12 12:25:00,52.83,52.86,52.83,52.86,6800.0,31.1192,31.1369,31.1192,31.1369,6800.0
2012-09-12 12:30:00,52.85,52.86,52.82,52.82,13200.0,31.131,31.1369,31.1133,31.1133,13200.0
2012-09-12 12:35:00,52.83,52.83,52.79,52.79,21000.0,31.1192,31.1192,31.0957,31.0957,21000.0
2012-09-12 12:40:00,52.79,52.81,52.79,52.8,9200.0,31.0957,31.1075,31.0957,31.1016,9200.0
2012-09-12 12:45:00,52.8,52.81,52.75,52.75,41900.0,31.1016,31.1075,31.0721,31.0721,41900.0
2012-09-12 12:50:00,52.74,52.75,52.73,52.74,16100.0,31.0662,31.0721,31.0603,31.0662,16100.0
2012-09-12 12:55:00,52.75,52.75,52.73,52.74,14700.0,31.0721,31.0721,31.0603,31.0662,14700.0
2012-09-12 13:00:00,52.75,52.76,52.74,52.76,8100.0,31.0721,31.078,31.0662,31.078,8100.0
2012-09-12 13:05:00,52.76,52.77,52.75,52.76,27500.0,31.078,31.0839,31.0721,31.078,27500.0
2012-09-12 13:10:00,52.76,52.76,52.75,52.76,17500.0,31.078,31.078,31.0721,31.078,17500.0
2012-09-12 13:15:00,52.76,52.76,52.75,52.76,1600.0,31.078,31.078,31.0721,31.078,1600.0
2012-09-12 13:20:00,52.76,52.77,52.75,52.76,12800.0,31.078,31.0839,31.0721,31.078,12800.0
2012-09-12 13:25:00,52.76,52.77,52.75,52.76,11100.0,31.078,31.0839,31.0721,31.078,11100.0
2012-09-12 13:30:00,52.76,52.76,52.72,52.76,12100.0,31.078,31.078,31.0544,31.078,12100.0
2012-09-12 13:35:00,52.75,52.76,52.74,52.75,10700.0,31.0721,31.078,31.0662,31.0721,10700.0
2012-09-12 13:40:00,52.74,52.75,52.73,52.74,8600.0,31.0662,31.0721,31.0603,31.0662,8600.0
2012-09-12 13:45:00,52.74,52.76,52.72,52.74,14800.0,31.0662,31.078,31.0544,31.0662,14800.0
2012-09-12 13:50:00,52.75,52.77,52.75,52.76,16000.0,31.0721,31.0839,31.0721,31.078,16000.0
2012-09-12 13:55:00,52.76,52.76,52.74,52.74,7000.0,31.078,31.078,31.0662,31.0662,7000.0
2012-09-12 14:00:00,52.74,52.75,52.72,52.75,27600.0,31.0662,31.0721,31.0544,31.0721,27600.0
2012-09-12 14:05:00,52.75,52.75,52.74,52.74,6600.0,31.0721,31.0721,31.0662,31.0662,6600.0
2012-09-12 14:10:00,52.75,52.77,52.75,52.75,17100.0,31.0721,31.0839,31.0721,31.0721,17100.0
2012-09-12 14:15:00,52.75,52.76,52.73,52.74,14600.0,31.0721,31.078,31.0603,31.0662,14600.0
2012-09-12 14:20:00,52.73,52.74,52.72,52.73,10200.0,31.0603,31.0662,31.0544,31.0603,10200.0
2012-09-12 14:25:00,52.74,52.76,52.72,52.73,23100.0,31.0662,31.078,31.0544,31.0603,23100.0
2012-09-12 14:30:00,52.73,52.74,52.72,52.74,10500.0,31.0603,31.0662,31.0544,31.0662,10500.0
2012-09-12 14:35:00,52.74,52.75,52.73,52.74,12100.0,31.0662,31.0721,31.0603,31.0662,12100.0
2012-09-12 14:40:00,52.74,52.75,52.73,52.75,14100.0,31.0662,31.0721,31.0603,31.0721,14100.0
2012-09-12 14:45:00,52.75,52.75,52.74,52.75,5200.0,31.0721,31.0721,31.0662,31.0721,5200.0
2012-09-12 14:50:00,52.75,52.76,52.74,52.75,27100.0,31.0721,31.078,31.0662,31.0721,27100.0
2012-09-12 14:55:00,52.75,52.75,52.72,52.74,16300.0,31.0721,31.0721,31.0544,31.0662,16300.0
2012-09-12 15:00:00,52.75,52.75,52.72,52.74,22200.0,31.0721,31.0721,31.0544,31.0662,22200.0
2012-09-12 15:05:00,52.73,52.76,52.73,52.76,13900.0,31.0603,31.078,31.0603,31.078,13900.0
2012-09-12 15:10:00,52.76,52.76,52.74,52.75,8500.0,31.078,31.078,31.0662,31.0721,8500.0
2012-09-12 15:15:00,52.75,52.75,52.74,52.75,9500.0,31.0721,31.0721,31.0662,31.0721,9500.0
2012-09-12 15:20:00,52.75,52.75,52.74,52.74,15900.0,31.0721,31.0721,31.0662,31.0662,15900.0
2012-09-12 15:25:00,52.75,52.75,52.74,52.74,16800.0,31.0721,31.0721,31.0662,31.0662,16800.0
2012-09-12 15:30:00,52.75,52.75,52.69,52.74,40700.0,31.0721,31.0721,31.0368,31.0662,40700.0
2012-09-12 15:35:00,52.74,52.75,52.73,52.73,21100.0,31.0662,31.0721,31.0603,31.0603,21100.0
2012-09-12 15:40:00,52.74,52.77,52.74,52.75,23900.0,31.0662,31.0839,31.0662,31.0721,23900.0
2012-09-12 15:45:00,52.74,52.75,52.72,52.73,29500.0,31.0662,31.0721,31.0544,31.0603,29500.0
2012-09-12 15:50:00,52.72,52.73,52.69,52.7,74300.0,31.0544,31.0603,31.0368,31.0427,74300.0
2012-09-12 15:55:00,52.7,52.76,52.7,52.76,71500.0,31.0427,31.078,31.0427,31.078,71500.0
2012-09-13 09:30:00,52.53,52.97,52.53,52.84,17900.0,30.9425,31.2017,30.9425,31.1251,17900.0
2012-09-13 09:35:00,52.84,52.9,52.73,52.78,13800.0,31.1251,31.1605,31.0603,31.0898,13800.0
2012-09-13 09:40:00,52.86,52.98,52.82,52.97,12200.0,31.1369,31.2076,31.1133,31.2017,12200.0
2012-09-13 09:45:00,52.97,53.04,52.97,53.01,10500.0,31.2017,31.2429,31.2017,31.2253,10500.0
2012-09-13 09:50:00,53.01,53.03,52.95,52.95,12500.0,31.2253,31.237,31.1899,31.1899,12500.0
2012-09-13 09:55:00,52.95,52.98,52.91,52.91,14600.0,31.1899,31.2076,31.1664,31.1664,14600.0
2012-09-13 10:00:00,52.9,52.93,52.89,52.89,6600.0,31.1605,31.1781,31.1546,31.1546,6600.0
2012-09-13 10:05:00,52.89,52.92,52.87,52.91,11900.0,31.1546,31.1722,31.1428,31.1664,11900.0
2012-09-13 10:10:00,52.91,52.95,52.91,52.95,13900.0,31.1664,31.1899,31.1664,31.1899,13900.0
2012-09-13 10:15:00,52.94,52.98,52.94,52.95,16200.0,31.184,31.2076,31.184,31.1899,16200.0
2012-09-13 10:20:00,52.95,52.96,52.94,52.96,12300.0,31.1899,31.1958,31.184,31.1958,12300.0
2012-09-13 10:25:00,52.96,52.96,52.9,52.94,25000.0,31.1958,31.1958,31.1605,31.184,25000.0
2012-09-13 10:30:00,52.94,53.0,52.94,52.99,34700.0,31.184,31.2194,31.184,31.2135,34700.0
2012-09-13 10:35:00,52.99,53.01,52.99,53.0,19300.0,31.2135,31.2253,31.2135,31.2194,19300.0
2012-09-13 10:40:00,53.0,53.0,52.95,52.97,15300.0,31.2194,31.2194,31.1899,31.2017,15300.0
2012-09-13 10:45:00,52.97,53.0,52.97,52.99,9400.0,31.2017,31.2194,31.2017,31.2135,9400.0
2012-09-13 10:50:00,52.98,52.99,52.95,52.99,16000.0,31.2076,31.2135,31.1899,31.2135,16000.0
2012-09-13 10:55:00,53.0,53.02,52.98,53.01,11600.0,31.2194,31.2312,31.2076,31.2253,11600.0
2012-09-13 11:00:00,53.02,53.05,53.01,53.04,8600.0,31.2312,31.2488,31.2253,31.2429,8600.0
2012-09-13 11:05:00,53.04,53.06,53.01,53.01,18700.0,31.2429,31.2547,31.2253,31.2253,18700.0
2012-09-13 11:10:00,53.01,53.03,52.97,52.99,21300.0,31.2253,31.237,31.2017,31.2135,21300.0
2012-09-13 11:15:00,52.98,53.02,52.98,52.99,12900.0,31.2076,31.2312,31.2076,31.2135,12900.0
2012-09-13 11:20:00,53.0,53.02,52.99,53.0,18700.0,31.2194,31.2312,31.2135,31.2194,18700.0
2012-09-13 11:25:00,53.0,53.0,52.99,53.0,9300.0,31.2194,31.2194,31.2135,31.2194,9300.0
2012-09-13 11:30:00,53.0,53.04,52.99,53.04,20000.0,31.2194,31.2429,31.2135,31.2429,20000.0
2012-09-13 11:35:00,53.04,53.05,53.01,53.05,15200.0,31.2429,31.2488,31.2253,31.2488,15200.0
2012-09-13 11:40:00,53.06,53.07,53.01,53.05,20300.0,31.2547,31.2606,31.2253,31.2488,20300.0
2012-09-13 11:45:00,53.06,53.06,53.01,53.01,6600.0,31.2547,31.2547,31.2253,31.2253,6600.0
2012-09-13 11:50:00,53.01,53.03,52.99,52.99,14100.0,31.2253,31.237,31.2135,31.2135,14100.0
2012-09-13 11:55:00,53.0,53.02,53.0,53.01,6200.0,31.2194,31.2312,31.2194,31.2253,6200.0
2012-09-13 12:00:00,53.02,53.02,52.96,52.96,12300.0,31.2312,31.2312,31.1958,31.1958,12300.0
2012-09-13 12:05:00,52.96,52.96,52.93,52.94,13300.0,31.1958,31.1958,31.1781,31.184,13300.0
2012-09-13 12:10:00,52.94,52.94,52.91,52.91,8300.0,31.184,31.184,31.1664,31.1664,8300.0
2012-09-13 12:15:00,52.91,52.92,52.88,52.91,9000.0,31.1664,31.1722,31.1487,31.1664,9000.0
2012-09-13 12:20:00,52.92,52.96,52.91,52.95,12000.0,31.1722,31.1958,31.1664,31.1899,12000.0
2012-09-13 12:25:00,52.95,52.97,52.91,52.95,11500.0,31.1899,31.2017,31.1664,31.1899,11500.0
2012-09-13 12:30:00,52.95,53.24,52.9,53.15,51200.0,31.1899,31.3607,31.1605,31.3077,51200.0
2012-09-13 12:35:00,53.11,53.13,53.0,53.1,20000.0,31.2842,31.2959,31.2194,31.2783,20000.0
2012-09-13 12:40:00,53.09,53.23,53.08,53.08,24000.0,31.2724,31.3549,31.2665,31.2665,24000.0
2012-09-13 12:45:00,53.08,53.11,52.98,53.05,14100.0,31.2665,31.2842,31.2076,31.2488,14100.0
2012-09-13 12:50:00,53.06,53.06,53.0,53.03,21800.0,31.2547,31.2547,31.2194,31.237,21800.0
2012-09-13 12:55:00,53.03,53.1,53.03,53.09,15800.0,31.237,31.2783,31.237,31.2724,15800.0
2012-09-13 13:00:00,53.09,53.13,53.06,53.06,29200.0,31.2724,31.2959,31.2547,31.2547,29200.0
2012-09-13 13:05:00,53.06,53.07,52.95,52.95,17300.0,31.2547,31.2606,31.1899,31.1899,17300.0
2012-09-13 13:10:00,52.96,53.01,52.94,52.95,14600.0,31.1958,31.2253,31.184,31.1899,14600.0
2012-09-13 13:15:00,52.96,53.03,52.96,53.01,9500.0,31.1958,31.237,31.1958,31.2253,9500.0
2012-09-13 13:20:00,53.02,53.05,53.0,53.03,14300.0,31.2312,31.2488,31.2194,31.237,14300.0
2012-09-13 13:25:00,53.04,53.06,53.01,53.04,19200.0,31.2429,31.2547,31.2253,31.2429,19200.0
2012-09-13 13:30:00,53.04,53.11,53.04,53.06,20700.0,31.2429,31.2842,31.2429,31.2547,20700.0
2012-09-13 13:35:00,53.06,53.08,53.05,53.07,27200.0,31.2547,31.2665,31.2488,31.2606,27200.0
2012-09-13 13:40:00,53.07,53.07,53.02,53.02,10900.0,31.2606,31.2606,31.2312,31.2312,10900.0
2012-09-13 13:45:00,53.02,53.04,52.99,53.03,22900.0,31.2312,31.2429,31.2135,31.237,22900.0
2012-09-13 13:50:00,53.04,53.1,53.04,53.1,9200.0,31.2429,31.2783,31.2429,31.2783,9200.0
2012-09-13 13:55:00,53.1,53.14,53.09,53.14,23600.0,31.2783,31.3018,31.2724,31.3018,23600.0
2012-09-13 14:00:00,53.13,53.22,53.12,53.22,21200.0,31.2959,31.349,31.2901,31.349,21200.0
2012-09-13 14:05:00,53.21,53.22,53.19,53.21,20100.0,31.3431,31.349,31.3313,31.3431,20100.0
2012-09-13 14:10:00,53.2,53.25,53.17,53.24,29800.0,31.3372,31.3666,31.3195,31.3607,29800.0
2012-09-13 14:15:00,53.24,53.25,53.18,53.22,24100.0,31.3607,31.3666,31.3254,31.349,24100.0
2012-09-13 14:20:00,53.23,53.3,53.23,53.3,14500.0,31.3549,31.3961,31.3549,31.3961,14500.0
2012-09-13 14:25:00,53.29,53.38,53.29,53.35,42400.0,31.3902,31.4432,31.3902,31.4255,42400.0
2012-09-13 14:30:00,53.36,53.37,53.32,53.33,23700.0,31.4314,31.4373,31.4079,31.4138,23700.0
2012-09-13 14:35:00,53.33,53.37,53.3,53.33,24600.0,31.4138,31.4373,31.3961,31.4138,24600.0
2012-09-13 14:40:00,53.31,53.37,53.31,53.35,18500.0,31.402,31.4373,31.402,31.4255,18500.0
2012-09-13 14:45:00,53.37,53.38,53.3,53.34,21900.0,31.4373,31.4432,31.3961,31.4196,21900.0
2012-09-13 14:50:00,53.34,53.34,53.3,53.33,19900.0,31.4196,31.4196,31.3961,31.4138,19900.0
2012-09-13 14:55:00,53.32,53.33,53.3,53.33,21700.0,31.4079,31.4138,31.3961,31.4138,21700.0
2012-09-13 15:00:00,53.34,53.37,53.31,53.36,28900.0,31.4196,31.4373,31.402,31.4314,28900.0
2012-09-13 15:05:00,53.35,53.38,53.35,53.37,36100.0,31.4255,31.4432,31.4255,31.4373,36100.0
2012-09-13 15:10:00,53.38,53.44,53.36,53.44,38500.0,31.4432,31.4786,31.4314,31.4786,38500.0
2012-09-13 15:15:00,53.44,53.44,53.38,53.39,19900.0,31.4786,31.4786,31.4432,31.4491,19900.0
2012-09-13 15:20:00,53.39,53.46,53.39,53.46,23900.0,31.4491,31.4903,31.4491,31.4903,23900.0
2012-09-13 15:25:00,53.46,53.51,53.44,53.49,23400.0,31.4903,31.5198,31.4786,31.508,23400.0
2012-09-13 15:30:00,53.48,53.5,53.44,53.46,42000.0,31.5021,31.5139,31.4786,31.4903,42000.0
2012-09-13 15:35:00,53.47,53.54,53.47,53.51,33900.0,31.4962,31.5375,31.4962,31.5198,33900.0
2012-09-13 15:40:00,53.51,53.56,53.49,53.54,31400.0,31.5198,31.5492,31.508,31.5375,31400.0
2012-09-13 15:45:00,53.55,53.6,53.55,53.58,50700.0,31.5433,31.5728,31.5433,31.561,50700.0
2012-09-13 15:50:00,53.59,53.59,53.55,53.55,47500.0,31.5669,31.5669,31.5433,31.5433,47500.0
2012-09-13 15:55:00,53.55,53.59,53.52,53.59,159400.0,31.5433,31.5669,31.5257,31.5669,159400.0
2012-09-14 09:30:00,53.56,53.56,53.27,53.31,28700.0,31.5492,31.5492,31.3784,31.402,28700.0
2012-09-14 09:35:00,53.35,53.52,53.25,53.37,17100.0,31.4255,31.5257,31.3666,31.4373,17100.0
2012-09-14 09:40:00,53.36,53.36,53.24,53.33,9700.0,31.4314,31.4314,31.3607,31.4138,9700.0
2012-09-14 09:45:00,53.32,53.33,53.21,53.32,8200.0,31.4079,31.4138,31.3431,31.4079,8200.0
2012-09-14 09:50:00,53.31,53.41,53.27,53.38,25900.0,31.402,31.4609,31.3784,31.4432,25900.0
2012-09-14 09:55:00,53.39,53.44,53.33,53.39,26900.0,31.4491,31.4786,31.4138,31.4491,26900.0
2012-09-14 10:00:00,53.44,53.51,53.41,53.5,24300.0,31.4786,31.5198,31.4609,31.5139,24300.0
2012-09-14 10:05:00,53.5,53.51,53.42,53.43,27700.0,31.5139,31.5198,31.4668,31.4727,27700.0
2012-09-14 10:10:00,53.44,53.55,53.42,53.54,17300.0,31.4786,31.5433,31.4668,31.5375,17300.0
2012-09-14 10:15:00,53.52,53.55,53.5,53.55,8600.0,31.5257,31.5433,31.5139,31.5433,8600.0
2012-09-14 10:20:00,53.56,53.63,53.55,53.59,22800.0,31.5492,31.5905,31.5433,31.5669,22800.0
2012-09-14 10:25:00,53.58,53.58,53.48,53.55,66800.0,31.561,31.561,31.5021,31.5433,66800.0
2012-09-14 10:30:00,53.55,53.57,53.51,53.51,13100.0,31.5433,31.5551,31.5198,31.5198,13100.0
2012-09-14 10:35:00,53.5,53.54,53.5,53.51,9200.0,31.5139,31.5375,31.5139,31.5198,9200.0
2012-09-14 10:40:00,53.51,53.52,53.42,53.42,20000.0,31.5198,31.5257,31.4668,31.4668,20000.0
2012-09-14 10:45:00,53.41,53.41,53.33,53.35,19200.0,31.4609,31.4609,31.4138,31.4255,19200.0
2012-09-14 10:50:00,53.36,53.41,53.34,53.4,12400.0,31.4314,31.4609,31.4196,31.455,12400.0
2012-09-14 10:55:00,53.4,53.41,53.31,53.34,17400.0,31.455,31.4609,31.402,31.4196,17400.0
2012-09-14 11:00:00,53.33,53.34,53.31,53.32,15400.0,31.4138,31.4196,31.402,31.4079,15400.0
2012-09-14 11:05:00,53.32,53.32,53.29,53.32,15300.0,31.4079,31.4079,31.3902,31.4079,15300.0
2012-09-14 11:10:00,53.31,53.34,53.29,53.29,24000.0,31.402,31.4196,31.3902,31.3902,24000.0
2012-09-14 11:15:00,53.29,53.29,53.25,53.28,16200.0,31.3902,31.3902,31.3666,31.3843,16200.0
2012-09-14 11:20:00,53.29,53.32,53.29,53.3,13800.0,31.3902,31.4079,31.3902,31.3961,13800.0
2012-09-14 11:25:00,53.29,53.31,53.28,53.29,17300.0,31.3902,31.402,31.3843,31.3902,17300.0
2012-09-14 11:30:00,53.3,53.33,53.28,53.32,15800.0,31.3961,31.4138,31.3843,31.4079,15800.0
2012-09-14 11:35:00,53.33,53.33,53.21,53.21,12900.0,31.4138,31.4138,31.3431,31.3431,12900.0
2012-09-14 11:40:00,53.21,53.22,53.17,53.21,9700.0,31.3431,31.349,31.3195,31.3431,9700.0
2012-09-14 11:45:00,53.21,53.24,53.15,53.15,14600.0,31.3431,31.3607,31.3077,31.3077,14600.0
2012-09-14 11:50:00,53.15,53.18,53.12,53.14,27500.0,31.3077,31.3254,31.2901,31.3018,27500.0
2012-09-14 11:55:00,53.14,53.16,53.12,53.14,20400.0,31.3018,31.3136,31.2901,31.3018,20400.0
2012-09-14 12:00:00,53.14,53.16,53.12,53.12,30400.0,31.3018,31.3136,31.2901,31.2901,30400.0
2012-09-14 12:05:00,53.13,53.15,53.11,53.12,19300.0,31.2959,31.3077,31.2842,31.2901,19300.0
2012-09-14 12:10:00,53.12,53.15,53.12,53.13,21300.0,31.2901,31.3077,31.2901,31.2959,21300.0
2012-09-14 12:15:00,53.12,53.13,53.11,53.13,26300.0,31.2901,31.2959,31.2842,31.2959,26300.0
2012-09-14 12:20:00,53.13,53.14,53.12,53.12,11400.0,31.2959,31.3018,31.2901,31.2901,11400.0
2012-09-14 12:25:00,53.14,53.18,53.12,53.16,17500.0,31.3018,31.3254,31.2901,31.3136,17500.0
2012-09-14 12:30:00,53.16,53.16,53.12,53.12,10600.0,31.3136,31.3136,31.2901,31.2901,10600.0
2012-09-14 12:35:00,53.12,53.12,53.08,53.09,17700.0,31.2901,31.2901,31.2665,31.2724,17700.0
2012-09-14 12:40:00,53.1,53.11,53.07,53.08,12300.0,31.2783,31.2842,31.2606,31.2665,12300.0
2012-09-14 12:45:00,53.09,53.09,53.05,53.05,7800.0,31.2724,31.2724,31.2488,31.2488,7800.0
2012-09-14 12:50:00,53.05,53.07,53.03,53.05,16800.0,31.2488,31.2606,31.237,31.2488,16800.0
2012-09-14 12:55:00,53.05,53.06,53.0,53.0,15000.0,31.2488,31.2547,31.2194,31.2194,15000.0
2012-09-14 13:00:00,53.0,53.02,52.98,52.99,7500.0,31.2194,31.2312,31.2076,31.2135,7500.0
2012-09-14 13:05:00,53.0,53.0,52.95,52.96,16500.0,31.2194,31.2194,31.1899,31.1958,16500.0
2012-09-14 13:10:00,52.95,52.96,52.91,52.93,12400.0,31.1899,31.1958,31.1664,31.1781,12400.0
2012-09-14 13:15:00,52.91,52.92,52.89,52.9,14700.0,31.1664,31.1722,31.1546,31.1605,14700.0
2012-09-14 13:20:00,52.9,52.92,52.86,52.87,19300.0,31.1605,31.1722,31.1369,31.1428,19300.0
2012-09-14 13:25:00,52.86,52.88,52.8,52.8,15200.0,31.1369,31.1487,31.1016,31.1016,15200.0
2012-09-14 13:30:00,52.8,52.81,52.77,52.79,22700.0,31.1016,31.1075,31.0839,31.0957,22700.0
2012-09-14 13:35:00,52.79,52.82,52.79,52.8,30900.0,31.0957,31.1133,31.0957,31.1016,30900.0
2012-09-14 13:40:00,52.81,52.83,52.77,52.77,29700.0,31.1075,31.1192,31.0839,31.0839,29700.0
2012-09-14 13:45:00,52.78,52.87,52.78,52.87,12800.0,31.0898,31.1428,31.0898,31.1428,12800.0
2012-09-14 13:50:00,52.86,52.89,52.86,52.89,9400.0,31.1369,31.1546,31.1369,31.1546,9400.0
2012-09-14 13:55:00,52.87,52.94,52.87,52.94,11200.0,31.1428,31.184,31.1428,31.184,11200.0
2012-09-14 14:00:00,52.94,52.97,52.93,52.96,18100.0,31.184,31.2017,31.1781,31.1958,18100.0
2012-09-14 14:05:00,52.96,52.99,52.96,52.98,7600.0,31.1958,31.2135,31.1958,31.2076,7600.0
2012-09-14 14:10:00,52.98,52.99,52.97,52.99,11900.0,31.2076,31.2135,31.2017,31.2135,11900.0
2012-09-14 14:15:00,52.99,53.02,52.98,52.99,11400.0,31.2135,31.2312,31.2076,31.2135,11400.0
2012-09-14 14:20:00,53.0,53.02,53.0,53.02,7200.0,31.2194,31.2312,31.2194,31.2312,7200.0
2012-09-14 14:25:00,53.03,53.07,53.02,53.06,13400.0,31.237,31.2606,31.2312,31.2547,13400.0
2012-09-14 14:30:00,53.05,53.09,53.04,53.09,5500.0,31.2488,31.2724,31.2429,31.2724,5500.0
2012-09-14 14:35:00,53.09,53.09,53.0,53.0,23200.0,31.2724,31.2724,31.2194,31.2194,23200.0
2012-09-14 14:40:00,52.99,53.01,52.98,52.98,10400.0,31.2135,31.2253,31.2076,31.2076,10400.0
2012-09-14 14:45:00,52.99,53.02,52.98,53.0,10700.0,31.2135,31.2312,31.2076,31.2194,10700.0
2012-09-14 14:50:00,53.01,53.02,52.96,52.96,12300.0,31.2253,31.2312,31.1958,31.1958,12300.0
2012-09-14 14:55:00,52.97,53.03,52.97,52.99,13700.0,31.2017,31.237,31.2017,31.2135,13700.0
2012-09-14 15:00:00,52.99,53.0,52.95,52.95,16100.0,31.2135,31.2194,31.1899,31.1899,16100.0
2012-09-14 15:05:00,52.95,52.97,52.89,52.89,31200.0,31.1899,31.2017,31.1546,31.1546,31200.0
2012-09-14 15:10:00,52.89,52.9,52.89,52.9,12200.0,31.1546,31.1605,31.1546,31.1605,12200.0
2012-09-14 15:15:00,52.9,52.9,52.83,52.83,31400.0,31.1605,31.1605,31.1192,31.1192,31400.0
2012-09-14 15:20:00,52.84,52.84,52.75,52.75,28400.0,31.1251,31.1251,31.0721,31.0721,28400.0
2012-09-14 15:25:00,52.75,52.84,52.75,52.81,30900.0,31.0721,31.1251,31.0721,31.1075,30900.0
2012-09-14 15:30:00,52.82,52.82,52.75,52.78,34900.0,31.1133,31.1133,31.0721,31.0898,34900.0
2012-09-14 15:35:00,52.78,52.82,52.77,52.77,35600.0,31.0898,31.1133,31.0839,31.0839,35600.0
2012-09-14 15:40:00,52.78,52.82,52.77,52.81,33400.0,31.0898,31.1133,31.0839,31.1075,33400.0
2012-09-14 15:45:00,52.8,52.8,52.72,52.75,81000.0,31.1016,31.1016,31.0544,31.0721,81000.0
2012-09-14 15:50:00,52.76,52.76,52.69,52.71,119300.0,31.078,31.078,31.0368,31.0485,119300.0
2012-09-14 15:55:00,52.7,52.82,52.69,52.82,244500.0,31.0427,31.1133,31.0368,31.1133,244500.0
2012-09-17 09:30:00,52.85,52.99,52.84,52.92,39500.0,31.131,31.2135,31.1251,31.1722,39500.0
2012-09-17 09:35:00,52.91,53.03,52.9,52.97,10700.0,31.1664,31.237,31.1605,31.2017,10700.0
2012-09-17 09:40:00,52.95,52.95,52.81,52.92,17200.0,31.1899,31.1899,31.1075,31.1722,17200.0
2012-09-17 09:45:00,52.88,52.95,52.88,52.93,6900.0,31.1487,31.1899,31.1487,31.1781,6900.0
2012-09-17 09:50:00,52.94,53.02,52.94,53.0,7900.0,31.184,31.2312,31.184,31.2194,7900.0
2012-09-17 09:55:00,53.0,53.03,52.93,52.98,17000.0,31.2194,31.237,31.1781,31.2076,17000.0
2012-09-17 10:00:00,52.97,52.97,52.85,52.88,11400.0,31.2017,31.2017,31.131,31.1487,11400.0
2012-09-17 10:05:00,52.91,52.98,52.89,52.96,10000.0,31.1664,31.2076,31.1546,31.1958,10000.0
2012-09-17 10:10:00,52.96,52.99,52.93,52.96,23000.0,31.1958,31.2135,31.1781,31.1958,23000.0
2012-09-17 10:15:00,52.95,52.95,52.83,52.84,17400.0,31.1899,31.1899,31.1192,31.1251,17400.0
2012-09-17 10:20:00,52.84,52.84,52.72,52.74,21600.0,31.1251,31.1251,31.0544,31.0662,21600.0
2012-09-17 10:25:00,52.74,52.81,52.7,52.81,15000.0,31.0662,31.1075,31.0427,31.1075,15000.0
2012-09-17 10:30:00,52.81,52.83,52.79,52.8,6500.0,31.1075,31.1192,31.0957,31.1016,6500.0
2012-09-17 10:35:00,52.79,52.82,52.77,52.79,14300.0,31.0957,31.1133,31.0839,31.0957,14300.0
2012-09-17 10:40:00,52.8,52.82,52.8,52.8,4500.0,31.1016,31.1133,31.1016,31.1016,4500.0
2012-09-17 10:45:00,52.79,52.79,52.75,52.78,21300.0,31.0957,31.0957,31.0721,31.0898,21300.0
2012-09-17 10:50:00,52.78,52.78,52.67,52.67,14800.0,31.0898,31.0898,31.025,31.025,14800.0
2012-09-17 10:55:00,52.67,52.73,52.67,52.73,8500.0,31.025,31.0603,31.025,31.0603,8500.0
2012-09-17 11:00:00,52.73,52.75,52.67,52.67,14500.0,31.0603,31.0721,31.025,31.025,14500.0
2012-09-17 11:05:00,52.67,52.7,52.65,52.69,10400.0,31.025,31.0427,31.0132,31.0368,10400.0
2012-09-17 11:10:00,52.69,52.7,52.67,52.67,10900.0,31.0368,31.0427,31.025,31.025,10900.0
2012-09-17 11:15:00,52.67,52.71,52.66,52.69,10700.0,31.025,31.0485,31.0191,31.0368,10700.0
2012-09-17 11:20:00,52.68,52.7,52.67,52.68,6500.0,31.0309,31.0427,31.025,31.0309,6500.0
2012-09-17 11:25:00,52.67,52.69,52.65,52.66,13300.0,31.025,31.0368,31.0132,31.0191,13300.0
2012-09-17 11:30:00,52.66,52.7,52.66,52.69,9500.0,31.0191,31.0427,31.0191,31.0368,9500.0
2012-09-17 11:35:00,52.69,52.7,52.66,52.66,6700.0,31.0368,31.0427,31.0191,31.0191,6700.0
2012-09-17 11:40:00,52.66,52.67,52.65,52.67,9100.0,31.0191,31.025,31.0132,31.025,9100.0
2012-09-17 11:45:00,52.68,52.68,52.59,52.59,15700.0,31.0309,31.0309,30.9779,30.9779,15700.0
2012-09-17 11:50:00,52.59,52.64,52.56,52.56,11300.0,30.9779,31.0073,30.9602,30.9602,11300.0
2012-09-17 11:55:00,52.56,52.59,52.53,52.57,8600.0,30.9602,30.9779,30.9425,30.9661,8600.0
2012-09-17 12:00:00,52.57,52.6,52.56,52.6,13200.0,30.9661,30.9838,30.9602,30.9838,13200.0
2012-09-17 12:05:00,52.59,52.6,52.53,52.55,13300.0,30.9779,30.9838,30.9425,30.9543,13300.0
2012-09-17 12:10:00,52.54,52.57,52.54,52.57,10200.0,30.9484,30.9661,30.9484,30.9661,10200.0
2012-09-17 12:15:00,52.57,52.6,52.56,52.6,13600.0,30.9661,30.9838,30.9602,30.9838,13600.0
2012-09-17 12:20:00,52.6,52.62,52.59,52.6,10200.0,30.9838,30.9955,30.9779,30.9838,10200.0
2012-09-17 12:25:00,52.6,52.63,52.6,52.62,6500.0,30.9838,31.0014,30.9838,30.9955,6500.0
2012-09-17 12:30:00,52.62,52.62,52.61,52.62,4000.0,30.9955,30.9955,30.9896,30.9955,4000.0
2012-09-17 12:35:00,52.62,52.64,52.6,52.63,10000.0,30.9955,31.0073,30.9838,31.0014,10000.0
2012-09-17 12:40:00,52.63,52.65,52.62,52.65,7000.0,31.0014,31.0132,30.9955,31.0132,7000.0
2012-09-17 12:45:00,52.65,52.65,52.61,52.61,3400.0,31.0132,31.0132,30.9896,30.9896,3400.0
2012-09-17 12:50:00,52.61,52.61,52.57,52.59,6700.0,30.9896,30.9896,30.9661,30.9779,6700.0
2012-09-17 12:55:00,52.59,52.59,52.57,52.57,4000.0,30.9779,30.9779,30.9661,30.9661,4000.0
2012-09-17 13:00:00,52.58,52.58,52.57,52.58,2400.0,30.972,30.972,30.9661,30.972,2400.0
2012-09-17 13:05:00,52.57,52.59,52.57,52.59,2600.0,30.9661,30.9779,30.9661,30.9779,2600.0
2012-09-17 13:10:00,52.58,52.6,52.57,52.58,9300.0,30.972,30.9838,30.9661,30.972,9300.0
2012-09-17 13:15:00,52.57,52.59,52.57,52.59,6000.0,30.9661,30.9779,30.9661,30.9779,6000.0
2012-09-17 13:20:00,52.59,52.61,52.59,52.61,8800.0,30.9779,30.9896,30.9779,30.9896,8800.0
2012-09-17 13:25:00,52.61,52.65,52.6,52.65,7900.0,30.9896,31.0132,30.9838,31.0132,7900.0
2012-09-17 13:30:00,52.65,52.66,52.64,52.66,9500.0,31.0132,31.0191,31.0073,31.0191,9500.0
2012-09-17 13:35:00,52.66,52.67,52.63,52.66,8200.0,31.0191,31.025,31.0014,31.0191,8200.0
2012-09-17 13:40:00,52.65,52.65,52.62,52.64,8500.0,31.0132,31.0132,30.9955,31.0073,8500.0
2012-09-17 13:45:00,52.64,52.66,52.63,52.65,3700.0,31.0073,31.0191,31.0014,31.0132,3700.0
2012-09-17 13:50:00,52.66,52.66,52.63,52.65,8200.0,31.0191,31.0191,31.0014,31.0132,8200.0
2012-09-17 13:55:00,52.65,52.66,52.61,52.63,7200.0,31.0132,31.0191,30.9896,31.0014,7200.0
2012-09-17 14:00:00,52.63,52.67,52.63,52.67,7400.0,31.0014,31.025,31.0014,31.025,7400.0
2012-09-17 14:05:00,52.67,52.68,52.61,52.63,15800.0,31.025,31.0309,30.9896,31.0014,15800.0
2012-09-17 14:10:00,52.63,52.65,52.61,52.63,18600.0,31.0014,31.0132,30.9896,31.0014,18600.0
2012-09-17 14:15:00,52.63,52.7,52.63,52.7,8000.0,31.0014,31.0427,31.0014,31.0427,8000.0
2012-09-17 14:20:00,52.69,52.69,52.64,52.64,16100.0,31.0368,31.0368,31.0073,31.0073,16100.0
2012-09-17 14:25:00,52.63,52.63,52.55,52.55,19800.0,31.0014,31.0014,30.9543,30.9543,19800.0
2012-09-17 14:30:00,52.55,52.59,52.54,52.58,11700.0,30.9543,30.9779,30.9484,30.972,11700.0
2012-09-17 14:35:00,52.58,52.61,52.57,52.6,12100.0,30.972,30.9896,30.9661,30.9838,12100.0
2012-09-17 14:40:00,52.6,52.6,52.55,52.55,12100.0,30.9838,30.9838,30.9543,30.9543,12100.0
2012-09-17 14:45:00,52.55,52.59,52.54,52.55,21800.0,30.9543,30.9779,30.9484,30.9543,21800.0
2012-09-17 14:50:00,52.54,52.56,52.46,52.47,78900.0,30.9484,30.9602,30.9013,30.9072,78900.0
2012-09-17 14:55:00,52.46,52.52,52.44,52.52,46000.0,30.9013,30.9366,30.8895,30.9366,46000.0
2012-09-17 15:00:00,52.51,52.52,52.47,52.49,47100.0,30.9307,30.9366,30.9072,30.919,47100.0
2012-09-17 15:05:00,52.49,52.52,52.47,52.48,23100.0,30.919,30.9366,30.9072,30.9131,23100.0
2012-09-17 15:10:00,52.48,52.52,52.48,52.52,33200.0,30.9131,30.9366,30.9131,30.9366,33200.0
2012-09-17 15:15:00,52.52,52.55,52.51,52.52,13700.0,30.9366,30.9543,30.9307,30.9366,13700.0
2012-09-17 15:20:00,52.51,52.54,52.5,52.53,11000.0,30.9307,30.9484,30.9248,30.9425,11000.0
2012-09-17 15:25:00,52.53,52.56,52.52,52.55,23100.0,30.9425,30.9602,30.9366,30.9543,23100.0
2012-09-17 15:30:00,52.54,52.55,52.51,52.54,13800.0,30.9484,30.9543,30.9307,30.9484,13800.0
2012-09-17 15:35:00,52.54,52.58,52.53,52.57,22800.0,30.9484,30.972,30.9425,30.9661,22800.0
2012-09-17 15:40:00,52.56,52.6,52.56,52.59,33700.0,30.9602,30.9838,30.9602,30.9779,33700.0
2012-09-17 15:45:00,52.6,52.64,52.59,52.6,40700.0,30.9838,31.0073,30.9779,30.9838,40700.0
2012-09-17 15:50:00,52.6,52.64,52.59,52.64,22600.0,30.9838,31.0073,30.9779,31.0073,22600.0
2012-09-17 15:55:00,52.63,52.66,52.58,52.63,121400.0,31.0014,31.0191,30.972,31.0014,121400.0
2012-09-18 09:30:00,52.58,52.69,52.49,52.54,56500.0,30.972,31.0368,30.919,30.9484,56500.0
2012-09-18 09:35:00,52.55,52.57,52.43,52.48,26700.0,30.9543,30.9661,30.8836,30.9131,26700.0
2012-09-18 09:40:00,52.47,52.47,52.31,52.34,25800.0,30.9072,30.9072,30.8129,30.8306,25800.0
2012-09-18 09:45:00,52.35,52.38,52.27,52.32,73500.0,30.8365,30.8542,30.7894,30.8188,73500.0
2012-09-18 09:50:00,52.34,52.42,52.32,52.32,15200.0,30.8306,30.8777,30.8188,30.8188,15200.0
2012-09-18 09:55:00,52.33,52.49,52.33,52.41,11900.0,30.8247,30.919,30.8247,30.8718,11900.0
2012-09-18 10:00:00,52.41,52.42,52.36,52.4,17100.0,30.8718,30.8777,30.8424,30.8659,17100.0
2012-09-18 10:05:00,52.41,52.47,52.4,52.44,8500.0,30.8718,30.9072,30.8659,30.8895,8500.0
2012-09-18 10:10:00,52.45,52.46,52.31,52.34,26000.0,30.8954,30.9013,30.8129,30.8306,26000.0
2012-09-18 10:15:00,52.34,52.34,52.3,52.31,11600.0,30.8306,30.8306,30.807,30.8129,11600.0
2012-09-18 10:20:00,52.32,52.32,52.25,52.27,18900.0,30.8188,30.8188,30.7776,30.7894,18900.0
2012-09-18 10:25:00,52.26,52.27,52.2,52.21,28000.0,30.7835,30.7894,30.7481,30.754,28000.0
2012-09-18 10:30:00,52.22,52.3,52.21,52.29,12600.0,30.7599,30.807,30.754,30.8011,12600.0
2012-09-18 10:35:00,52.3,52.32,52.24,52.25,19500.0,30.807,30.8188,30.7717,30.7776,19500.0
2012-09-18 10:40:00,52.25,52.3,52.24,52.28,15900.0,30.7776,30.807,30.7717,30.7953,15900.0
2012-09-18 10:45:00,52.27,52.27,52.2,52.24,18500.0,30.7894,30.7894,30.7481,30.7717,18500.0
2012-09-18 10:50:00,52.24,52.26,52.2,52.22,25000.0,30.7717,30.7835,30.7481,30.7599,25000.0
2012-09-18 10:55:00,52.23,52.27,52.22,52.25,25900.0,30.7658,30.7894,30.7599,30.7776,25900.0
2012-09-18 11:00:00,52.26,52.33,52.25,52.33,14100.0,30.7835,30.8247,30.7776,30.8247,14100.0
2012-09-18 11:05:00,52.33,52.35,52.31,52.32,15100.0,30.8247,30.8365,30.8129,30.8188,15100.0
2012-09-18 11:10:00,52.32,52.35,52.31,52.34,11200.0,30.8188,30.8365,30.8129,30.8306,11200.0
2012-09-18 11:15:00,52.34,52.41,52.3,52.4,18000.0,30.8306,30.8718,30.807,30.8659,18000.0
2012-09-18 11:20:00,52.39,52.39,52.35,52.36,8400.0,30.8601,30.8601,30.8365,30.8424,8400.0
2012-09-18 11:25:00,52.36,52.38,52.36,52.36,7100.0,30.8424,30.8542,30.8424,30.8424,7100.0
2012-09-18 11:30:00,52.37,52.38,52.31,52.31,5900.0,30.8483,30.8542,30.8129,30.8129,5900.0
2012-09-18 11:35:00,52.31,52.33,52.29,52.29,8400.0,30.8129,30.8247,30.8011,30.8011,8400.0
2012-09-18 11:40:00,52.3,52.32,52.29,52.32,10200.0,30.807,30.8188,30.8011,30.8188,10200.0
2012-09-18 11:45:00,52.33,52.33,52.3,52.3,19300.0,30.8247,30.8247,30.807,30.807,19300.0
2012-09-18 11:50:00,52.31,52.36,52.3,52.3,23500.0,30.8129,30.8424,30.807,30.807,23500.0
2012-09-18 11:55:00,52.3,52.33,52.29,52.32,24600.0,30.807,30.8247,30.8011,30.8188,24600.0
2012-09-18 12:00:00,52.33,52.33,52.29,52.3,8200.0,30.8247,30.8247,30.8011,30.807,8200.0
2012-09-18 12:05:00,52.3,52.34,52.3,52.34,6700.0,30.807,30.8306,30.807,30.8306,6700.0
2012-09-18 12:10:00,52.34,52.35,52.32,52.34,6400.0,30.8306,30.8365,30.8188,30.8306,6400.0
2012-09-18 12:15:00,52.34,52.34,52.31,52.32,7600.0,30.8306,30.8306,30.8129,30.8188,7600.0
2012-09-18 12:20:00,52.3,52.31,52.3,52.31,5800.0,30.807,30.8129,30.807,30.8129,5800.0
2012-09-18 12:25:00,52.3,52.33,52.29,52.3,13100.0,30.807,30.8247,30.8011,30.807,13100.0
2012-09-18 12:30:00,52.3,52.33,52.3,52.3,9100.0,30.807,30.8247,30.807,30.807,9100.0
2012-09-18 12:35:00,52.3,52.32,52.29,52.31,38300.0,30.807,30.8188,30.8011,30.8129,38300.0
2012-09-18 12:40:00,52.31,52.33,52.3,52.32,13300.0,30.8129,30.8247,30.807,30.8188,13300.0
2012-09-18 12:45:00,52.32,52.34,52.31,52.34,15700.0,30.8188,30.8306,30.8129,30.8306,15700.0
2012-09-18 12:50:00,52.34,52.37,52.34,52.36,7100.0,30.8306,30.8483,30.8306,30.8424,7100.0
2012-09-18 12:55:00,52.35,52.35,52.32,52.33,4800.0,30.8365,30.8365,30.8188,30.8247,4800.0
2012-09-18 13:00:00,52.33,52.34,52.32,52.34,4200.0,30.8247,30.8306,30.8188,30.8306,4200.0
2012-09-18 13:05:00,52.33,52.33,52.26,52.29,18400.0,30.8247,30.8247,30.7835,30.8011,18400.0
2012-09-18 13:10:00,52.28,52.3,52.27,52.29,9800.0,30.7953,30.807,30.7894,30.8011,9800.0
2012-09-18 13:15:00,52.29,52.32,52.27,52.27,11400.0,30.8011,30.8188,30.7894,30.7894,11400.0
2012-09-18 13:20:00,52.28,52.28,52.26,52.28,11200.0,30.7953,30.7953,30.7835,30.7953,11200.0
2012-09-18 13:25:00,52.28,52.28,52.27,52.27,6100.0,30.7953,30.7953,30.7894,30.7894,6100.0
2012-09-18 13:30:00,52.27,52.28,52.27,52.28,5100.0,30.7894,30.7953,30.7894,30.7953,5100.0
2012-09-18 13:35:00,52.28,52.32,52.27,52.31,10700.0,30.7953,30.8188,30.7894,30.8129,10700.0
2012-09-18 13:40:00,52.31,52.32,52.29,52.29,5700.0,30.8129,30.8188,30.8011,30.8011,5700.0
2012-09-18 13:45:00,52.29,52.32,52.29,52.32,7200.0,30.8011,30.8188,30.8011,30.8188,7200.0
2012-09-18 13:50:00,52.32,52.33,52.3,52.3,7400.0,30.8188,30.8247,30.807,30.807,7400.0
2012-09-18 13:55:00,52.3,52.32,52.3,52.32,6500.0,30.807,30.8188,30.807,30.8188,6500.0
2012-09-18 14:00:00,52.32,52.34,52.3,52.3,7600.0,30.8188,30.8306,30.807,30.807,7600.0
2012-09-18 14:05:00,52.31,52.32,52.3,52.3,3800.0,30.8129,30.8188,30.807,30.807,3800.0
2012-09-18 14:10:00,52.31,52.31,52.29,52.31,8000.0,30.8129,30.8129,30.8011,30.8129,8000.0
2012-09-18 14:15:00,52.31,52.34,52.3,52.33,4200.0,30.8129,30.8306,30.807,30.8247,4200.0
2012-09-18 14:20:00,52.33,52.33,52.32,52.33,8900.0,30.8247,30.8247,30.8188,30.8247,8900.0
2012-09-18 14:25:00,52.32,52.35,52.32,52.35,9200.0,30.8188,30.8365,30.8188,30.8365,9200.0
2012-09-18 14:30:00,52.35,52.41,52.35,52.4,11700.0,30.8365,30.8718,30.8365,30.8659,11700.0
2012-09-18 14:35:00,52.4,52.41,52.38,52.38,11800.0,30.8659,30.8718,30.8542,30.8542,11800.0
2012-09-18 14:40:00,52.39,52.4,52.38,52.4,5200.0,30.8601,30.8659,30.8542,30.8659,5200.0
2012-09-18 14:45:00,52.4,52.4,52.38,52.38,7000.0,30.8659,30.8659,30.8542,30.8542,7000.0
2012-09-18 14:50:00,52.39,52.39,52.36,52.37,6600.0,30.8601,30.8601,30.8424,30.8483,6600.0
2012-09-18 14:55:00,52.37,52.37,52.32,52.32,13400.0,30.8483,30.8483,30.8188,30.8188,13400.0
2012-09-18 15:00:00,52.32,52.35,52.32,52.35,9200.0,30.8188,30.8365,30.8188,30.8365,9200.0
2012-09-18 15:05:00,52.34,52.35,52.33,52.34,8000.0,30.8306,30.8365,30.8247,30.8306,8000.0
2012-09-18 15:10:00,52.34,52.34,52.33,52.33,6100.0,30.8306,30.8306,30.8247,30.8247,6100.0
2012-09-18 15:15:00,52.34,52.34,52.29,52.29,15400.0,30.8306,30.8306,30.8011,30.8011,15400.0
2012-09-18 15:20:00,52.29,52.31,52.28,52.3,6900.0,30.8011,30.8129,30.7953,30.807,6900.0
2012-09-18 15:25:00,52.3,52.31,52.28,52.3,30800.0,30.807,30.8129,30.7953,30.807,30800.0
2012-09-18 15:30:00,52.29,52.3,52.26,52.28,30200.0,30.8011,30.807,30.7835,30.7953,30200.0
2012-09-18 15:35:00,52.28,52.28,52.21,52.22,37000.0,30.7953,30.7953,30.754,30.7599,37000.0
2012-09-18 15:40:00,52.22,52.22,52.17,52.17,32800.0,30.7599,30.7599,30.7305,30.7305,32800.0
2012-09-18 15:45:00,52.18,52.25,52.18,52.24,37600.0,30.7364,30.7776,30.7364,30.7717,37600.0
2012-09-18 15:50:00,52.23,52.25,52.19,52.2,61200.0,30.7658,30.7776,30.7422,30.7481,61200.0
2012-09-18 15:55:00,52.2,52.23,52.19,52.23,116200.0,30.7481,30.7658,30.7422,30.7658,116200.0
2012-09-19 09:30:00,52.45,52.69,52.21,52.68,52400.0,30.8954,31.0368,30.754,31.0309,52400.0
2012-09-19 09:35:00,52.68,52.77,52.6,52.6,32900.0,31.0309,31.0839,30.9838,30.9838,32900.0
2012-09-19 09:40:00,52.58,52.59,52.5,52.5,12500.0,30.972,30.9779,30.9248,30.9248,12500.0
2012-09-19 09:45:00,52.5,52.51,52.31,52.38,13100.0,30.9248,30.9307,30.8129,30.8542,13100.0
2012-09-19 09:50:00,52.36,52.46,52.35,52.39,7500.0,30.8424,30.9013,30.8365,30.8601,7500.0
2012-09-19 09:55:00,52.39,52.4,52.35,52.38,5600.0,30.8601,30.8659,30.8365,30.8542,5600.0
2012-09-19 10:00:00,52.36,52.45,52.33,52.44,10900.0,30.8424,30.8954,30.8247,30.8895,10900.0
2012-09-19 10:05:00,52.45,52.49,52.35,52.35,35500.0,30.8954,30.919,30.8365,30.8365,35500.0
2012-09-19 10:10:00,52.36,52.38,52.31,52.35,9100.0,30.8424,30.8542,30.8129,30.8365,9100.0
2012-09-19 10:15:00,52.37,52.4,52.32,52.35,9500.0,30.8483,30.8659,30.8188,30.8365,9500.0
2012-09-19 10:20:00,52.36,52.37,52.35,52.35,7600.0,30.8424,30.8483,30.8365,30.8365,7600.0
2012-09-19 10:25:00,52.36,52.43,52.34,52.4,42200.0,30.8424,30.8836,30.8306,30.8659,42200.0
2012-09-19 10:30:00,52.4,52.43,52.37,52.38,28600.0,30.8659,30.8836,30.8483,30.8542,28600.0
2012-09-19 10:35:00,52.38,52.38,52.33,52.37,13300.0,30.8542,30.8542,30.8247,30.8483,13300.0
2012-09-19 10:40:00,52.37,52.38,52.33,52.38,10300.0,30.8483,30.8542,30.8247,30.8542,10300.0
2012-09-19 10:45:00,52.38,52.44,52.37,52.43,8700.0,30.8542,30.8895,30.8483,30.8836,8700.0
2012-09-19 10:50:00,52.44,52.44,52.39,52.39,11300.0,30.8895,30.8895,30.8601,30.8601,11300.0
2012-09-19 10:55:00,52.39,52.42,52.38,52.38,6100.0,30.8601,30.8777,30.8542,30.8542,6100.0
2012-09-19 11:00:00,52.37,52.39,52.36,52.38,5800.0,30.8483,30.8601,30.8424,30.8542,5800.0
2012-09-19 11:05:00,52.37,52.39,52.36,52.39,9900.0,30.8483,30.8601,30.8424,30.8601,9900.0
2012-09-19 11:10:00,52.39,52.39,52.35,52.36,4300.0,30.8601,30.8601,30.8365,30.8424,4300.0
2012-09-19 11:15:00,52.35,52.4,52.35,52.38,8900.0,30.8365,30.8659,30.8365,30.8542,8900.0
2012-09-19 11:20:00,52.37,52.45,52.37,52.44,8300.0,30.8483,30.8954,30.8483,30.8895,8300.0
2012-09-19 11:25:00,52.44,52.45,52.43,52.44,6000.0,30.8895,30.8954,30.8836,30.8895,6000.0
2012-09-19 11:30:00,52.44,52.44,52.41,52.42,5100.0,30.8895,30.8895,30.8718,30.8777,5100.0
2012-09-19 11:35:00,52.42,52.43,52.41,52.43,10100.0,30.8777,30.8836,30.8718,30.8836,10100.0
2012-09-19 11:40:00,52.42,52.45,52.42,52.44,7400.0,30.8777,30.8954,30.8777,30.8895,7400.0
2012-09-19 11:45:00,52.44,52.44,52.39,52.39,9200.0,30.8895,30.8895,30.8601,30.8601,9200.0
2012-09-19 11:50:00,52.39,52.39,52.37,52.39,8600.0,30.8601,30.8601,30.8483,30.8601,8600.0
2012-09-19 11:55:00,52.39,52.41,52.39,52.39,8400.0,30.8601,30.8718,30.8601,30.8601,8400.0
2012-09-19 12:00:00,52.38,52.4,52.38,52.4,7500.0,30.8542,30.8659,30.8542,30.8659,7500.0
2012-09-19 12:05:00,52.4,52.4,52.36,52.36,8600.0,30.8659,30.8659,30.8424,30.8424,8600.0
2012-09-19 12:10:00,52.35,52.35,52.3,52.31,21500.0,30.8365,30.8365,30.807,30.8129,21500.0
2012-09-19 12:15:00,52.3,52.31,52.28,52.3,7600.0,30.807,30.8129,30.7953,30.807,7600.0
2012-09-19 12:20:00,52.3,52.32,52.29,52.32,6700.0,30.807,30.8188,30.8011,30.8188,6700.0
2012-09-19 12:25:00,52.31,52.36,52.3,52.34,11500.0,30.8129,30.8424,30.807,30.8306,11500.0
2012-09-19 12:30:00,52.35,52.35,52.33,52.34,11400.0,30.8365,30.8365,30.8247,30.8306,11400.0
2012-09-19 12:35:00,52.35,52.36,52.34,52.35,15800.0,30.8365,30.8424,30.8306,30.8365,15800.0
2012-09-19 12:40:00,52.34,52.35,52.32,52.32,7300.0,30.8306,30.8365,30.8188,30.8188,7300.0
2012-09-19 12:45:00,52.32,52.33,52.29,52.29,11100.0,30.8188,30.8247,30.8011,30.8011,11100.0
2012-09-19 12:50:00,52.29,52.3,52.27,52.29,22400.0,30.8011,30.807,30.7894,30.8011,22400.0
2012-09-19 12:55:00,52.29,52.3,52.29,52.3,9200.0,30.8011,30.807,30.8011,30.807,9200.0
2012-09-19 13:00:00,52.3,52.34,52.29,52.33,9600.0,30.807,30.8306,30.8011,30.8247,9600.0
2012-09-19 13:05:00,52.34,52.36,52.3,52.3,10900.0,30.8306,30.8424,30.807,30.807,10900.0
2012-09-19 13:10:00,52.3,52.31,52.29,52.31,10600.0,30.807,30.8129,30.8011,30.8129,10600.0
2012-09-19 13:15:00,52.3,52.31,52.29,52.29,6400.0,30.807,30.8129,30.8011,30.8011,6400.0
2012-09-19 13:20:00,52.3,52.3,52.28,52.29,6200.0,30.807,30.807,30.7953,30.8011,6200.0
2012-09-19 13:25:00,52.3,52.31,52.28,52.31,8800.0,30.807,30.8129,30.7953,30.8129,8800.0
2012-09-19 13:30:00,52.31,52.35,52.3,52.34,9300.0,30.8129,30.8365,30.807,30.8306,9300.0
2012-09-19 13:35:00,52.34,52.35,52.29,52.29,16600.0,30.8306,30.8365,30.8011,30.8011,16600.0
2012-09-19 13:40:00,52.3,52.3,52.28,52.3,29400.0,30.807,30.807,30.7953,30.807,29400.0
2012-09-19 13:45:00,52.29,52.3,52.26,52.27,14500.0,30.8011,30.807,30.7835,30.7894,14500.0
2012-09-19 13:50:00,52.27,52.29,52.27,52.28,21200.0,30.7894,30.8011,30.7894,30.7953,21200.0
2012-09-19 13:55:00,52.28,52.29,52.27,52.29,7000.0,30.7953,30.8011,30.7894,30.8011,7000.0
2012-09-19 14:00:00,52.29,52.29,52.23,52.23,33500.0,30.8011,30.8011,30.7658,30.7658,33500.0
2012-09-19 14:05:00,52.23,52.23,52.2,52.23,30100.0,30.7658,30.7658,30.7481,30.7658,30100.0
2012-09-19 14:10:00,52.23,52.25,52.22,52.25,6100.0,30.7658,30.7776,30.7599,30.7776,6100.0
2012-09-19 14:15:00,52.25,52.31,52.24,52.31,13300.0,30.7776,30.8129,30.7717,30.8129,13300.0
2012-09-19 14:20:00,52.31,52.33,52.31,52.33,6800.0,30.8129,30.8247,30.8129,30.8247,6800.0
2012-09-19 14:25:00,52.34,52.36,52.33,52.34,15100.0,30.8306,30.8424,30.8247,30.8306,15100.0
2012-09-19 14:30:00,52.34,52.37,52.34,52.37,11300.0,30.8306,30.8483,30.8306,30.8483,11300.0
2012-09-19 14:35:00,52.37,52.37,52.35,52.36,9000.0,30.8483,30.8483,30.8365,30.8424,9000.0
2012-09-19 14:40:00,52.36,52.38,52.36,52.38,7700.0,30.8424,30.8542,30.8424,30.8542,7700.0
2012-09-19 14:45:00,52.38,52.38,52.36,52.37,13000.0,30.8542,30.8542,30.8424,30.8483,13000.0
2012-09-19 14:50:00,52.37,52.39,52.35,52.35,34000.0,30.8483,30.8601,30.8365,30.8365,34000.0
2012-09-19 14:55:00,52.35,52.39,52.34,52.39,9100.0,30.8365,30.8601,30.8306,30.8601,9100.0
2012-09-19 15:00:00,52.39,52.39,52.34,52.34,5500.0,30.8601,30.8601,30.8306,30.8306,5500.0
2012-09-19 15:05:00,52.35,52.35,52.33,52.35,20200.0,30.8365,30.8365,30.8247,30.8365,20200.0
2012-09-19 15:10:00,52.35,52.35,52.29,52.29,37500.0,30.8365,30.8365,30.8011,30.8011,37500.0
2012-09-19 15:15:00,52.3,52.31,52.29,52.3,43500.0,30.807,30.8129,30.8011,30.807,43500.0
2012-09-19 15:20:00,52.3,52.3,52.29,52.3,8700.0,30.807,30.807,30.8011,30.807,8700.0
2012-09-19 15:25:00,52.29,52.31,52.28,52.29,21900.0,30.8011,30.8129,30.7953,30.8011,21900.0
2012-09-19 15:30:00,52.28,52.33,52.27,52.31,33400.0,30.7953,30.8247,30.7894,30.8129,33400.0
2012-09-19 15:35:00,52.32,52.32,52.29,52.3,26900.0,30.8188,30.8188,30.8011,30.807,26900.0
2012-09-19 15:40:00,52.3,52.35,52.3,52.34,39900.0,30.807,30.8365,30.807,30.8306,39900.0
2012-09-19 15:45:00,52.35,52.4,52.34,52.39,42900.0,30.8365,30.8659,30.8306,30.8601,42900.0
2012-09-19 15:50:00,52.39,52.4,52.34,52.35,32600.0,30.8601,30.8659,30.8306,30.8365,32600.0
2012-09-19 15:55:00,52.36,52.37,52.32,52.35,89600.0,30.8424,30.8483,30.8188,30.8365,89600.0
2012-09-20 09:30:00,52.54,52.75,52.21,52.73,128200.0,30.9484,31.0721,30.754,31.0603,128200.0
2012-09-20 09:35:00,52.71,52.72,52.57,52.63,20500.0,31.0485,31.0544,30.9661,31.0014,20500.0
2012-09-20 09:40:00,52.6,52.62,52.44,52.46,17700.0,30.9838,30.9955,30.8895,30.9013,17700.0
2012-09-20 09:45:00,52.48,52.51,52.41,52.43,17100.0,30.9131,30.9307,30.8718,30.8836,17100.0
2012-09-20 09:50:00,52.44,52.51,52.43,52.5,25800.0,30.8895,30.9307,30.8836,30.9248,25800.0
2012-09-20 09:55:00,52.5,52.5,52.39,52.4,14000.0,30.9248,30.9248,30.8601,30.8659,14000.0
2012-09-20 10:00:00,52.4,52.47,52.37,52.43,15500.0,30.8659,30.9072,30.8483,30.8836,15500.0
2012-09-20 10:05:00,52.43,52.43,52.38,52.4,9700.0,30.8836,30.8836,30.8542,30.8659,9700.0
2012-09-20 10:10:00,52.39,52.42,52.34,52.37,28300.0,30.8601,30.8777,30.8306,30.8483,28300.0
2012-09-20 10:15:00,52.36,52.4,52.36,52.38,14400.0,30.8424,30.8659,30.8424,30.8542,14400.0
2012-09-20 10:20:00,52.38,52.44,52.36,52.44,15500.0,30.8542,30.8895,30.8424,30.8895,15500.0
2012-09-20 10:25:00,52.45,52.45,52.38,52.4,21700.0,30.8954,30.8954,30.8542,30.8659,21700.0
2012-09-20 10:30:00,52.39,52.45,52.36,52.45,13200.0,30.8601,30.8954,30.8424,30.8954,13200.0
2012-09-20 10:35:00,52.46,52.47,52.43,52.46,14800.0,30.9013,30.9072,30.8836,30.9013,14800.0
2012-09-20 10:40:00,52.46,52.48,52.33,52.34,26600.0,30.9013,30.9131,30.8247,30.8306,26600.0
2012-09-20 10:45:00,52.36,52.36,52.3,52.33,8200.0,30.8424,30.8424,30.807,30.8247,8200.0
2012-09-20 10:50:00,52.34,52.44,52.34,52.41,12600.0,30.8306,30.8895,30.8306,30.8718,12600.0
2012-09-20 10:55:00,52.4,52.43,52.38,52.42,11400.0,30.8659,30.8836,30.8542,30.8777,11400.0
2012-09-20 11:00:00,52.41,52.44,52.39,52.39,11000.0,30.8718,30.8895,30.8601,30.8601,11000.0
2012-09-20 11:05:00,52.38,52.39,52.35,52.38,11500.0,30.8542,30.8601,30.8365,30.8542,11500.0
2012-09-20 11:10:00,52.38,52.43,52.38,52.42,7900.0,30.8542,30.8836,30.8542,30.8777,7900.0
2012-09-20 11:15:00,52.41,52.41,52.37,52.39,10000.0,30.8718,30.8718,30.8483,30.8601,10000.0
2012-09-20 11:20:00,52.39,52.46,52.38,52.45,26000.0,30.8601,30.9013,30.8542,30.8954,26000.0
2012-09-20 11:25:00,52.46,52.47,52.45,52.46,14700.0,30.9013,30.9072,30.8954,30.9013,14700.0
2012-09-20 11:30:00,52.47,52.5,52.46,52.5,10500.0,30.9072,30.9248,30.9013,30.9248,10500.0
2012-09-20 11:35:00,52.5,52.53,52.49,52.5,17200.0,30.9248,30.9425,30.919,30.9248,17200.0
2012-09-20 11:40:00,52.5,52.53,52.49,52.53,5200.0,30.9248,30.9425,30.919,30.9425,5200.0
2012-09-20 11:45:00,52.53,52.58,52.52,52.57,11700.0,30.9425,30.972,30.9366,30.9661,11700.0
2012-09-20 11:50:00,52.56,52.57,52.54,52.54,18700.0,30.9602,30.9661,30.9484,30.9484,18700.0
2012-09-20 11:55:00,52.55,52.55,52.54,52.55,5200.0,30.9543,30.9543,30.9484,30.9543,5200.0
2012-09-20 12:00:00,52.55,52.62,52.54,52.62,9400.0,30.9543,30.9955,30.9484,30.9955,9400.0
2012-09-20 12:05:00,52.61,52.62,52.58,52.62,12500.0,30.9896,30.9955,30.972,30.9955,12500.0
2012-09-20 12:10:00,52.61,52.61,52.57,52.58,15100.0,30.9896,30.9896,30.9661,30.972,15100.0
2012-09-20 12:15:00,52.59,52.61,52.58,52.59,6000.0,30.9779,30.9896,30.972,30.9779,6000.0
2012-09-20 12:20:00,52.59,52.61,52.58,52.61,15700.0,30.9779,30.9896,30.972,30.9896,15700.0
2012-09-20 12:25:00,52.61,52.63,52.6,52.63,8400.0,30.9896,31.0014,30.9838,31.0014,8400.0
2012-09-20 12:30:00,52.63,52.63,52.6,52.62,8900.0,31.0014,31.0014,30.9838,30.9955,8900.0
2012-09-20 12:35:00,52.62,52.63,52.61,52.62,4900.0,30.9955,31.0014,30.9896,30.9955,4900.0
2012-09-20 12:40:00,52.63,52.63,52.61,52.62,7100.0,31.0014,31.0014,30.9896,30.9955,7100.0
2012-09-20 12:45:00,52.62,52.62,52.6,52.6,17300.0,30.9955,30.9955,30.9838,30.9838,17300.0
2012-09-20 12:50:00,52.61,52.64,52.61,52.63,14300.0,30.9896,31.0073,30.9896,31.0014,14300.0
2012-09-20 12:55:00,52.62,52.65,52.61,52.64,6700.0,30.9955,31.0132,30.9896,31.0073,6700.0
2012-09-20 13:00:00,52.63,52.64,52.57,52.62,8200.0,31.0014,31.0073,30.9661,30.9955,8200.0
2012-09-20 13:05:00,52.61,52.63,52.61,52.61,7800.0,30.9896,31.0014,30.9896,30.9896,7800.0
2012-09-20 13:10:00,52.62,52.62,52.61,52.62,8900.0,30.9955,30.9955,30.9896,30.9955,8900.0
2012-09-20 13:15:00,52.62,52.64,52.62,52.64,11000.0,30.9955,31.0073,30.9955,31.0073,11000.0
2012-09-20 13:20:00,52.63,52.63,52.6,52.62,8900.0,31.0014,31.0014,30.9838,30.9955,8900.0
2012-09-20 13:25:00,52.63,52.65,52.63,52.64,13400.0,31.0014,31.0132,31.0014,31.0073,13400.0
2012-09-20 13:30:00,52.63,52.64,52.6,52.64,17700.0,31.0014,31.0073,30.9838,31.0073,17700.0
2012-09-20 13:35:00,52.64,52.66,52.63,52.64,19500.0,31.0073,31.0191,31.0014,31.0073,19500.0
2012-09-20 13:40:00,52.62,52.66,52.62,52.64,11100.0,30.9955,31.0191,30.9955,31.0073,11100.0
2012-09-20 13:45:00,52.66,52.67,52.65,52.66,7100.0,31.0191,31.025,31.0132,31.0191,7100.0
2012-09-20 13:50:00,52.67,52.73,52.67,52.73,22000.0,31.025,31.0603,31.025,31.0603,22000.0
2012-09-20 13:55:00,52.72,52.74,52.72,52.73,11800.0,31.0544,31.0662,31.0544,31.0603,11800.0
2012-09-20 14:00:00,52.73,52.75,52.73,52.75,16900.0,31.0603,31.0721,31.0603,31.0721,16900.0
2012-09-20 14:05:00,52.74,52.76,52.74,52.75,10000.0,31.0662,31.078,31.0662,31.0721,10000.0
2012-09-20 14:10:00,52.76,52.85,52.76,52.85,35100.0,31.078,31.131,31.078,31.131,35100.0
2012-09-20 14:15:00,52.84,52.85,52.76,52.76,26600.0,31.1251,31.131,31.078,31.078,26600.0
2012-09-20 14:20:00,52.76,52.77,52.74,52.75,13500.0,31.078,31.0839,31.0662,31.0721,13500.0
2012-09-20 14:25:00,52.76,52.78,52.73,52.73,23200.0,31.078,31.0898,31.0603,31.0603,23200.0
2012-09-20 14:30:00,52.74,52.81,52.72,52.8,25300.0,31.0662,31.1075,31.0544,31.1016,25300.0
2012-09-20 14:35:00,52.8,52.82,52.78,52.78,15600.0,31.1016,31.1133,31.0898,31.0898,15600.0
2012-09-20 14:40:00,52.79,52.8,52.76,52.77,13900.0,31.0957,31.1016,31.078,31.0839,13900.0
2012-09-20 14:45:00,52.77,52.78,52.74,52.74,16300.0,31.0839,31.0898,31.0662,31.0662,16300.0
2012-09-20 14:50:00,52.74,52.74,52.7,52.7,17200.0,31.0662,31.0662,31.0427,31.0427,17200.0
2012-09-20 14:55:00,52.7,52.72,52.69,52.7,36200.0,31.0427,31.0544,31.0368,31.0427,36200.0
2012-09-20 15:00:00,52.71,52.73,52.69,52.69,16700.0,31.0485,31.0603,31.0368,31.0368,16700.0
2012-09-20 15:05:00,52.7,52.75,52.7,52.74,23600.0,31.0427,31.0721,31.0427,31.0662,23600.0
2012-09-20 15:10:00,52.73,52.73,52.7,52.7,27000.0,31.0603,31.0603,31.0427,31.0427,27000.0
2012-09-20 15:15:00,52.7,52.71,52.68,52.69,28700.0,31.0427,31.0485,31.0309,31.0368,28700.0
2012-09-20 15:20:00,52.69,52.73,52.68,52.71,41900.0,31.0368,31.0603,31.0309,31.0485,41900.0
2012-09-20 15:25:00,52.72,52.77,52.71,52.76,24600.0,31.0544,31.0839,31.0485,31.078,24600.0
2012-09-20 15:30:00,52.76,52.8,52.76,52.77,27800.0,31.078,31.1016,31.078,31.0839,27800.0
2012-09-20 15:35:00,52.77,52.77,52.72,52.74,27400.0,31.0839,31.0839,31.0544,31.0662,27400.0
2012-09-20 15:40:00,52.73,52.75,52.72,52.74,17200.0,31.0603,31.0721,31.0544,31.0662,17200.0
2012-09-20 15:45:00,52.74,52.74,52.65,52.66,35200.0,31.0662,31.0662,31.0132,31.0191,35200.0
2012-09-20 15:50:00,52.66,52.69,52.65,52.66,34300.0,31.0191,31.0368,31.0132,31.0191,34300.0
2012-09-20 15:55:00,52.66,52.74,52.65,52.72,109600.0,31.0191,31.0662,31.0132,31.0544,109600.0
2012-09-21 09:30:00,52.84,52.98,52.76,52.87,598500.0,31.1251,31.2076,31.078,31.1428,598500.0
2012-09-21 09:35:00,52.87,52.87,52.74,52.83,24500.0,31.1428,31.1428,31.0662,31.1192,24500.0
2012-09-21 09:40:00,52.83,52.94,52.83,52.92,13400.0,31.1192,31.184,31.1192,31.1722,13400.0
2012-09-21 09:45:00,52.93,52.94,52.89,52.91,10400.0,31.1781,31.184,31.1546,31.1664,10400.0
2012-09-21 09:50:00,52.89,52.95,52.85,52.91,16800.0,31.1546,31.1899,31.131,31.1664,16800.0
2012-09-21 09:55:00,52.9,52.95,52.86,52.94,14300.0,31.1605,31.1899,31.1369,31.184,14300.0
2012-09-21 10:00:00,52.94,52.97,52.93,52.94,39100.0,31.184,31.2017,31.1781,31.184,39100.0
2012-09-21 10:05:00,52.94,52.95,52.91,52.91,7700.0,31.184,31.1899,31.1664,31.1664,7700.0
2012-09-21 10:10:00,52.91,52.92,52.83,52.85,29800.0,31.1664,31.1722,31.1192,31.131,29800.0
2012-09-21 10:15:00,52.85,52.86,52.74,52.75,14400.0,31.131,31.1369,31.0662,31.0721,14400.0
2012-09-21 10:20:00,52.74,52.77,52.73,52.73,6500.0,31.0662,31.0839,31.0603,31.0603,6500.0
2012-09-21 10:25:00,52.73,52.76,52.7,52.72,10800.0,31.0603,31.078,31.0427,31.0544,10800.0
2012-09-21 10:30:00,52.71,52.77,52.71,52.75,12600.0,31.0485,31.0839,31.0485,31.0721,12600.0
2012-09-21 10:35:00,52.74,52.75,52.7,52.72,9700.0,31.0662,31.0721,31.0427,31.0544,9700.0
2012-09-21 10:40:00,52.72,52.74,52.7,52.73,10400.0,31.0544,31.0662,31.0427,31.0603,10400.0
2012-09-21 10:45:00,52.72,52.75,52.71,52.73,10400.0,31.0544,31.0721,31.0485,31.0603,10400.0
2012-09-21 10:50:00,52.74,52.77,52.73,52.76,9700.0,31.0662,31.0839,31.0603,31.078,9700.0
2012-09-21 10:55:00,52.76,52.77,52.72,52.75,6400.0,31.078,31.0839,31.0544,31.0721,6400.0
2012-09-21 11:00:00,52.75,52.76,52.72,52.75,35300.0,31.0721,31.078,31.0544,31.0721,35300.0
2012-09-21 11:05:00,52.75,52.75,52.71,52.71,10200.0,31.0721,31.0721,31.0485,31.0485,10200.0
2012-09-21 11:10:00,52.7,52.7,52.62,52.62,17000.0,31.0427,31.0427,30.9955,30.9955,17000.0
2012-09-21 11:15:00,52.63,52.67,52.62,52.63,21200.0,31.0014,31.025,30.9955,31.0014,21200.0
2012-09-21 11:20:00,52.63,52.63,52.57,52.62,21000.0,31.0014,31.0014,30.9661,30.9955,21000.0
2012-09-21 11:25:00,52.62,52.65,52.61,52.64,8800.0,30.9955,31.0132,30.9896,31.0073,8800.0
2012-09-21 11:30:00,52.63,52.66,52.63,52.66,5800.0,31.0014,31.0191,31.0014,31.0191,5800.0
2012-09-21 11:35:00,52.67,52.68,52.66,52.66,6900.0,31.025,31.0309,31.0191,31.0191,6900.0
2012-09-21 11:40:00,52.65,52.67,52.63,52.67,11400.0,31.0132,31.025,31.0014,31.025,11400.0
2012-09-21 11:45:00,52.67,52.68,52.65,52.65,8500.0,31.025,31.0309,31.0132,31.0132,8500.0
2012-09-21 11:50:00,52.65,52.66,52.63,52.63,9900.0,31.0132,31.0191,31.0014,31.0014,9900.0
2012-09-21 11:55:00,52.62,52.63,52.58,52.63,8200.0,30.9955,31.0014,30.972,31.0014,8200.0
2012-09-21 12:00:00,52.63,52.64,52.62,52.62,4200.0,31.0014,31.0073,30.9955,30.9955,4200.0
2012-09-21 12:05:00,52.62,52.62,52.58,52.59,7900.0,30.9955,30.9955,30.972,30.9779,7900.0
2012-09-21 12:10:00,52.58,52.6,52.58,52.6,6000.0,30.972,30.9838,30.972,30.9838,6000.0
2012-09-21 12:15:00,52.58,52.59,52.57,52.57,4900.0,30.972,30.9779,30.9661,30.9661,4900.0
2012-09-21 12:20:00,52.58,52.58,52.53,52.56,6800.0,30.972,30.972,30.9425,30.9602,6800.0
2012-09-21 12:25:00,52.56,52.57,52.54,52.55,9100.0,30.9602,30.9661,30.9484,30.9543,9100.0
2012-09-21 12:30:00,52.55,52.58,52.55,52.57,5200.0,30.9543,30.972,30.9543,30.9661,5200.0
2012-09-21 12:35:00,52.58,52.58,52.56,52.58,6100.0,30.972,30.972,30.9602,30.972,6100.0
2012-09-21 12:40:00,52.58,52.59,52.58,52.58,2700.0,30.972,30.9779,30.972,30.972,2700.0
2012-09-21 12:45:00,52.59,52.6,52.58,52.59,6900.0,30.9779,30.9838,30.972,30.9779,6900.0
2012-09-21 12:50:00,52.59,52.61,52.59,52.61,6800.0,30.9779,30.9896,30.9779,30.9896,6800.0
2012-09-21 12:55:00,52.61,52.61,52.58,52.58,5900.0,30.9896,30.9896,30.972,30.972,5900.0
2012-09-21 13:00:00,52.59,52.6,52.58,52.6,7600.0,30.9779,30.9838,30.972,30.9838,7600.0
2012-09-21 13:05:00,52.61,52.61,52.58,52.58,8400.0,30.9896,30.9896,30.972,30.972,8400.0
2012-09-21 13:10:00,52.59,52.62,52.57,52.59,14900.0,30.9779,30.9955,30.9661,30.9779,14900.0
2012-09-21 13:15:00,52.58,52.59,52.56,52.56,6100.0,30.972,30.9779,30.9602,30.9602,6100.0
2012-09-21 13:20:00,52.56,52.59,52.56,52.59,5900.0,30.9602,30.9779,30.9602,30.9779,5900.0
2012-09-21 13:25:00,52.59,52.61,52.58,52.6,3800.0,30.9779,30.9896,30.972,30.9838,3800.0
2012-09-21 13:30:00,52.61,52.62,52.6,52.62,7000.0,30.9896,30.9955,30.9838,30.9955,7000.0
2012-09-21 13:35:00,52.62,52.67,52.62,52.66,14700.0,30.9955,31.025,30.9955,31.0191,14700.0
2012-09-21 13:40:00,52.66,52.67,52.63,52.66,9600.0,31.0191,31.025,31.0014,31.0191,9600.0
2012-09-21 13:45:00,52.67,52.7,52.67,52.68,9600.0,31.025,31.0427,31.025,31.0309,9600.0
2012-09-21 13:50:00,52.68,52.68,52.67,52.68,1200.0,31.0309,31.0309,31.025,31.0309,1200.0
2012-09-21 13:55:00,52.68,52.71,52.68,52.7,10500.0,31.0309,31.0485,31.0309,31.0427,10500.0
2012-09-21 14:00:00,52.7,52.7,52.68,52.7,8400.0,31.0427,31.0427,31.0309,31.0427,8400.0
2012-09-21 14:05:00,52.7,52.7,52.69,52.7,3500.0,31.0427,31.0427,31.0368,31.0427,3500.0
2012-09-21 14:10:00,52.69,52.7,52.68,52.68,15200.0,31.0368,31.0427,31.0309,31.0309,15200.0
2012-09-21 14:15:00,52.69,52.7,52.67,52.68,10800.0,31.0368,31.0427,31.025,31.0309,10800.0
2012-09-21 14:20:00,52.67,52.69,52.66,52.69,17200.0,31.025,31.0368,31.0191,31.0368,17200.0
2012-09-21 14:25:00,52.69,52.72,52.68,52.71,10500.0,31.0368,31.0544,31.0309,31.0485,10500.0
2012-09-21 14:30:00,52.71,52.71,52.68,52.7,9600.0,31.0485,31.0485,31.0309,31.0427,9600.0
2012-09-21 14:35:00,52.69,52.7,52.68,52.7,7900.0,31.0368,31.0427,31.0309,31.0427,7900.0
2012-09-21 14:40:00,52.71,52.75,52.71,52.74,9800.0,31.0485,31.0721,31.0485,31.0662,9800.0
2012-09-21 14:45:00,52.73,52.76,52.73,52.74,10500.0,31.0603,31.078,31.0603,31.0662,10500.0
2012-09-21 14:50:00,52.73,52.78,52.73,52.78,14900.0,31.0603,31.0898,31.0603,31.0898,14900.0
2012-09-21 14:55:00,52.78,52.79,52.76,52.78,11500.0,31.0898,31.0957,31.078,31.0898,11500.0
2012-09-21 15:00:00,52.77,52.78,52.72,52.73,16900.0,31.0839,31.0898,31.0544,31.0603,16900.0
2012-09-21 15:05:00,52.73,52.73,52.72,52.73,6200.0,31.0603,31.0603,31.0544,31.0603,6200.0
2012-09-21 15:10:00,52.73,52.76,52.72,52.76,20100.0,31.0603,31.078,31.0544,31.078,20100.0
2012-09-21 15:15:00,52.77,52.79,52.75,52.78,15100.0,31.0839,31.0957,31.0721,31.0898,15100.0
2012-09-21 15:20:00,52.78,52.8,52.77,52.8,14500.0,31.0898,31.1016,31.0839,31.1016,14500.0
2012-09-21 15:25:00,52.8,52.8,52.77,52.78,24300.0,31.1016,31.1016,31.0839,31.0898,24300.0
2012-09-21 15:30:00,52.78,52.78,52.74,52.77,31600.0,31.0898,31.0898,31.0662,31.0839,31600.0
2012-09-21 15:35:00,52.76,52.79,52.76,52.76,27500.0,31.078,31.0957,31.078,31.078,27500.0
2012-09-21 15:40:00,52.76,52.78,52.71,52.72,51500.0,31.078,31.0898,31.0485,31.0544,51500.0
2012-09-21 15:45:00,52.72,52.73,52.67,52.72,72800.0,31.0544,31.0603,31.025,31.0544,72800.0
2012-09-21 15:50:00,52.73,52.74,52.7,52.71,72500.0,31.0603,31.0662,31.0427,31.0485,72500.0
2012-09-21 15:55:00,52.71,52.72,52.67,52.69,119000.0,31.0485,31.0544,31.025,31.0368,119000.0
2012-09-24 09:30:00,52.68,52.87,52.61,52.7,35100.0,31.0309,31.1428,30.9896,31.0427,35100.0
2012-09-24 09:35:00,52.72,52.8,52.66,52.68,9600.0,31.0544,31.1016,31.0191,31.0309,9600.0
2012-09-24 09:40:00,52.7,52.88,52.69,52.79,18300.0,31.0427,31.1487,31.0368,31.0957,18300.0
2012-09-24 09:45:00,52.77,52.93,52.74,52.91,17000.0,31.0839,31.1781,31.0662,31.1664,17000.0
2012-09-24 09:50:00,52.93,52.95,52.88,52.9,22100.0,31.1781,31.1899,31.1487,31.1605,22100.0
2012-09-24 09:55:00,52.92,52.92,52.84,52.9,16600.0,31.1722,31.1722,31.1251,31.1605,16600.0
2012-09-24 10:00:00,52.9,52.91,52.83,52.9,13200.0,31.1605,31.1664,31.1192,31.1605,13200.0
2012-09-24 10:05:00,52.88,52.91,52.86,52.9,11100.0,31.1487,31.1664,31.1369,31.1605,11100.0
2012-09-24 10:10:00,52.91,52.97,52.91,52.97,13600.0,31.1664,31.2017,31.1664,31.2017,13600.0
2012-09-24 10:15:00,52.96,53.04,52.96,53.03,12800.0,31.1958,31.2429,31.1958,31.237,12800.0
2012-09-24 10:20:00,53.03,53.06,53.01,53.03,7600.0,31.237,31.2547,31.2253,31.237,7600.0
2012-09-24 10:25:00,53.04,53.11,53.03,53.07,8600.0,31.2429,31.2842,31.237,31.2606,8600.0
2012-09-24 10:30:00,53.09,53.11,53.07,53.1,10200.0,31.2724,31.2842,31.2606,31.2783,10200.0
2012-09-24 10:35:00,53.09,53.09,53.02,53.03,10900.0,31.2724,31.2724,31.2312,31.237,10900.0
2012-09-24 10:40:00,53.02,53.04,53.0,53.04,9300.0,31.2312,31.2429,31.2194,31.2429,9300.0
2012-09-24 10:45:00,53.04,53.05,53.01,53.01,8700.0,31.2429,31.2488,31.2253,31.2253,8700.0
2012-09-24 10:50:00,53.0,53.03,52.95,53.03,10900.0,31.2194,31.237,31.1899,31.237,10900.0
2012-09-24 10:55:00,53.03,53.1,53.03,53.08,17000.0,31.237,31.2783,31.237,31.2665,17000.0
2012-09-24 11:00:00,53.07,53.07,53.03,53.06,9800.0,31.2606,31.2606,31.237,31.2547,9800.0
2012-09-24 11:05:00,53.05,53.05,53.0,53.01,9000.0,31.2488,31.2488,31.2194,31.2253,9000.0
2012-09-24 11:10:00,53.01,53.03,52.97,52.97,11400.0,31.2253,31.237,31.2017,31.2017,11400.0
2012-09-24 11:15:00,52.96,52.96,52.92,52.92,8800.0,31.1958,31.1958,31.1722,31.1722,8800.0
2012-09-24 11:20:00,52.92,52.95,52.91,52.94,7100.0,31.1722,31.1899,31.1664,31.184,7100.0
2012-09-24 11:25:00,52.94,52.96,52.93,52.95,4800.0,31.184,31.1958,31.1781,31.1899,4800.0
2012-09-24 11:30:00,52.96,53.0,52.96,52.99,6700.0,31.1958,31.2194,31.1958,31.2135,6700.0
2012-09-24 11:35:00,52.99,53.02,52.99,53.0,8200.0,31.2135,31.2312,31.2135,31.2194,8200.0
2012-09-24 11:40:00,53.0,53.03,53.0,53.01,7100.0,31.2194,31.237,31.2194,31.2253,7100.0
2012-09-24 11:45:00,53.02,53.06,53.02,53.05,11800.0,31.2312,31.2547,31.2312,31.2488,11800.0
2012-09-24 11:50:00,53.04,53.09,53.04,53.09,7400.0,31.2429,31.2724,31.2429,31.2724,7400.0
2012-09-24 11:55:00,53.08,53.09,53.07,53.08,5400.0,31.2665,31.2724,31.2606,31.2665,5400.0
2012-09-24 12:00:00,53.09,53.09,53.05,53.05,8300.0,31.2724,31.2724,31.2488,31.2488,8300.0
2012-09-24 12:05:00,53.06,53.06,53.04,53.05,2400.0,31.2547,31.2547,31.2429,31.2488,2400.0
2012-09-24 12:10:00,53.05,53.06,53.04,53.05,5900.0,31.2488,31.2547,31.2429,31.2488,5900.0
2012-09-24 12:15:00,53.04,53.04,53.02,53.03,8100.0,31.2429,31.2429,31.2312,31.237,8100.0
2012-09-24 12:20:00,53.02,53.03,52.97,52.97,5700.0,31.2312,31.237,31.2017,31.2017,5700.0
2012-09-24 12:25:00,52.98,52.99,52.96,52.97,8600.0,31.2076,31.2135,31.1958,31.2017,8600.0
2012-09-24 12:30:00,52.97,52.97,52.94,52.96,6200.0,31.2017,31.2017,31.184,31.1958,6200.0
2012-09-24 12:35:00,52.97,52.97,52.95,52.97,3300.0,31.2017,31.2017,31.1899,31.2017,3300.0
2012-09-24 12:40:00,52.97,52.98,52.96,52.97,1300.0,31.2017,31.2076,31.1958,31.2017,1300.0
2012-09-24 12:45:00,52.96,52.96,52.93,52.96,6700.0,31.1958,31.1958,31.1781,31.1958,6700.0
2012-09-24 12:50:00,52.96,52.98,52.95,52.97,2400.0,31.1958,31.2076,31.1899,31.2017,2400.0
2012-09-24 12:55:00,52.97,52.99,52.96,52.98,4000.0,31.2017,31.2135,31.1958,31.2076,4000.0
2012-09-24 13:00:00,52.98,53.0,52.98,52.99,4800.0,31.2076,31.2194,31.2076,31.2135,4800.0
2012-09-24 13:05:00,53.0,53.04,53.0,53.04,5500.0,31.2194,31.2429,31.2194,31.2429,5500.0
2012-09-24 13:10:00,53.04,53.07,53.02,53.05,6500.0,31.2429,31.2606,31.2312,31.2488,6500.0
2012-09-24 13:15:00,53.04,53.07,53.03,53.05,7700.0,31.2429,31.2606,31.237,31.2488,7700.0
2012-09-24 13:20:00,53.07,53.08,53.05,53.06,4100.0,31.2606,31.2665,31.2488,31.2547,4100.0
2012-09-24 13:25:00,53.07,53.07,53.05,53.06,6400.0,31.2606,31.2606,31.2488,31.2547,6400.0
2012-09-24 13:30:00,53.06,53.07,53.03,53.05,11400.0,31.2547,31.2606,31.237,31.2488,11400.0
2012-09-24 13:35:00,53.05,53.05,53.02,53.03,11100.0,31.2488,31.2488,31.2312,31.237,11100.0
2012-09-24 13:40:00,53.04,53.04,53.02,53.03,5100.0,31.2429,31.2429,31.2312,31.237,5100.0
2012-09-24 13:45:00,53.04,53.08,53.03,53.07,10600.0,31.2429,31.2665,31.237,31.2606,10600.0
2012-09-24 13:50:00,53.07,53.09,53.06,53.08,8900.0,31.2606,31.2724,31.2547,31.2665,8900.0
2012-09-24 13:55:00,53.09,53.11,53.09,53.11,11400.0,31.2724,31.2842,31.2724,31.2842,11400.0
2012-09-24 14:00:00,53.1,53.11,53.1,53.1,4100.0,31.2783,31.2842,31.2783,31.2783,4100.0
2012-09-24 14:05:00,53.11,53.13,53.11,53.13,10100.0,31.2842,31.2959,31.2842,31.2959,10100.0
2012-09-24 14:10:00,53.13,53.15,53.11,53.12,7700.0,31.2959,31.3077,31.2842,31.2901,7700.0
2012-09-24 14:15:00,53.11,53.14,53.11,53.14,5100.0,31.2842,31.3018,31.2842,31.3018,5100.0
2012-09-24 14:20:00,53.15,53.15,53.12,53.14,6500.0,31.3077,31.3077,31.2901,31.3018,6500.0
2012-09-24 14:25:00,53.14,53.16,53.13,53.16,10000.0,31.3018,31.3136,31.2959,31.3136,10000.0
2012-09-24 14:30:00,53.15,53.16,53.12,53.13,12100.0,31.3077,31.3136,31.2901,31.2959,12100.0
2012-09-24 14:35:00,53.14,53.16,53.14,53.15,14600.0,31.3018,31.3136,31.3018,31.3077,14600.0
2012-09-24 14:40:00,53.15,53.19,53.14,53.16,17700.0,31.3077,31.3313,31.3018,31.3136,17700.0
2012-09-24 14:45:00,53.16,53.18,53.13,53.13,11500.0,31.3136,31.3254,31.2959,31.2959,11500.0
2012-09-24 14:50:00,53.14,53.18,53.13,53.14,27600.0,31.3018,31.3254,31.2959,31.3018,27600.0
2012-09-24 14:55:00,53.14,53.16,53.14,53.16,9600.0,31.3018,31.3136,31.3018,31.3136,9600.0
2012-09-24 15:00:00,53.16,53.16,53.13,53.13,11600.0,31.3136,31.3136,31.2959,31.2959,11600.0
2012-09-24 15:05:00,53.13,53.15,53.12,53.14,17600.0,31.2959,31.3077,31.2901,31.3018,17600.0
2012-09-24 15:10:00,53.14,53.16,53.12,53.16,19200.0,31.3018,31.3136,31.2901,31.3136,19200.0
2012-09-24 15:15:00,53.15,53.17,53.15,53.16,16200.0,31.3077,31.3195,31.3077,31.3136,16200.0
2012-09-24 15:20:00,53.16,53.17,53.15,53.17,9700.0,31.3136,31.3195,31.3077,31.3195,9700.0
2012-09-24 15:25:00,53.17,53.2,53.16,53.2,25100.0,31.3195,31.3372,31.3136,31.3372,25100.0
2012-09-24 15:30:00,53.19,53.19,53.16,53.17,16800.0,31.3313,31.3313,31.3136,31.3195,16800.0
2012-09-24 15:35:00,53.16,53.18,53.15,53.16,33500.0,31.3136,31.3254,31.3077,31.3136,33500.0
2012-09-24 15:40:00,53.16,53.19,53.16,53.16,21500.0,31.3136,31.3313,31.3136,31.3136,21500.0
2012-09-24 15:45:00,53.17,53.18,53.12,53.16,85700.0,31.3195,31.3254,31.2901,31.3136,85700.0
2012-09-24 15:50:00,53.15,53.15,53.1,53.13,35900.0,31.3077,31.3077,31.2783,31.2959,35900.0
2012-09-24 15:55:00,53.13,53.16,53.1,53.11,123100.0,31.2959,31.3136,31.2783,31.2842,123100.0
2012-09-25 09:30:00,53.27,53.27,52.91,52.99,30200.0,31.3784,31.3784,31.1664,31.2135,30200.0
2012-09-25 09:35:00,52.99,53.18,52.98,53.16,26700.0,31.2135,31.3254,31.2076,31.3136,26700.0
2012-09-25 09:40:00,53.16,53.28,53.15,53.26,18000.0,31.3136,31.3843,31.3077,31.3725,18000.0
2012-09-25 09:45:00,53.27,53.36,53.26,53.35,18000.0,31.3784,31.4314,31.3725,31.4255,18000.0
2012-09-25 09:50:00,53.37,53.42,53.36,53.41,24400.0,31.4373,31.4668,31.4314,31.4609,24400.0
2012-09-25 09:55:00,53.4,53.41,53.33,53.33,9500.0,31.455,31.4609,31.4138,31.4138,9500.0
2012-09-25 10:00:00,53.33,53.43,53.33,53.38,19100.0,31.4138,31.4727,31.4138,31.4432,19100.0
2012-09-25 10:05:00,53.38,53.46,53.38,53.42,11200.0,31.4432,31.4903,31.4432,31.4668,11200.0
2012-09-25 10:10:00,53.42,53.43,53.35,53.43,13700.0,31.4668,31.4727,31.4255,31.4727,13700.0
2012-09-25 10:15:00,53.43,53.43,53.34,53.34,22900.0,31.4727,31.4727,31.4196,31.4196,22900.0
2012-09-25 10:20:00,53.34,53.38,53.34,53.35,8300.0,31.4196,31.4432,31.4196,31.4255,8300.0
2012-09-25 10:25:00,53.35,53.37,53.31,53.32,13700.0,31.4255,31.4373,31.402,31.4079,13700.0
2012-09-25 10:30:00,53.34,53.34,53.31,53.32,8600.0,31.4196,31.4196,31.402,31.4079,8600.0
2012-09-25 10:35:00,53.31,53.35,53.31,53.35,11600.0,31.402,31.4255,31.402,31.4255,11600.0
2012-09-25 10:40:00,53.35,53.38,53.34,53.34,10800.0,31.4255,31.4432,31.4196,31.4196,10800.0
2012-09-25 10:45:00,53.34,53.39,53.34,53.36,15700.0,31.4196,31.4491,31.4196,31.4314,15700.0
2012-09-25 10:50:00,53.35,53.38,53.33,53.37,9200.0,31.4255,31.4432,31.4138,31.4373,9200.0
2012-09-25 10:55:00,53.38,53.4,53.32,53.33,10300.0,31.4432,31.455,31.4079,31.4138,10300.0
2012-09-25 11:00:00,53.32,53.37,53.32,53.35,5600.0,31.4079,31.4373,31.4079,31.4255,5600.0
2012-09-25 11:05:00,53.35,53.35,53.29,53.3,8100.0,31.4255,31.4255,31.3902,31.3961,8100.0
2012-09-25 11:10:00,53.3,53.34,53.29,53.34,6900.0,31.3961,31.4196,31.3902,31.4196,6900.0
2012-09-25 11:15:00,53.34,53.36,53.33,53.35,9100.0,31.4196,31.4314,31.4138,31.4255,9100.0
2012-09-25 11:20:00,53.36,53.36,53.24,53.24,31000.0,31.4314,31.4314,31.3607,31.3607,31000.0
2012-09-25 11:25:00,53.24,53.25,53.21,53.25,11400.0,31.3607,31.3666,31.3431,31.3666,11400.0
2012-09-25 11:30:00,53.25,53.28,53.25,53.26,13100.0,31.3666,31.3843,31.3666,31.3725,13100.0
2012-09-25 11:35:00,53.27,53.3,53.26,53.26,7300.0,31.3784,31.3961,31.3725,31.3725,7300.0
2012-09-25 11:40:00,53.26,53.28,53.26,53.28,5200.0,31.3725,31.3843,31.3725,31.3843,5200.0
2012-09-25 11:45:00,53.27,53.29,53.25,53.25,7100.0,31.3784,31.3902,31.3666,31.3666,7100.0
2012-09-25 11:50:00,53.26,53.26,53.25,53.25,3200.0,31.3725,31.3725,31.3666,31.3666,3200.0
2012-09-25 11:55:00,53.24,53.25,53.21,53.21,7000.0,31.3607,31.3666,31.3431,31.3431,7000.0
2012-09-25 12:00:00,53.21,53.24,53.21,53.21,4600.0,31.3431,31.3607,31.3431,31.3431,4600.0
2012-09-25 12:05:00,53.2,53.21,53.17,53.17,4600.0,31.3372,31.3431,31.3195,31.3195,4600.0
2012-09-25 12:10:00,53.17,53.18,53.16,53.17,4800.0,31.3195,31.3254,31.3136,31.3195,4800.0
2012-09-25 12:15:00,53.17,53.18,53.14,53.14,5500.0,31.3195,31.3254,31.3018,31.3018,5500.0
2012-09-25 12:20:00,53.15,53.15,53.13,53.13,5900.0,31.3077,31.3077,31.2959,31.2959,5900.0
2012-09-25 12:25:00,53.14,53.17,53.14,53.16,11900.0,31.3018,31.3195,31.3018,31.3136,11900.0
2012-09-25 12:30:00,53.17,53.18,53.14,53.14,6700.0,31.3195,31.3254,31.3018,31.3018,6700.0
2012-09-25 12:35:00,53.14,53.19,53.13,53.14,12000.0,31.3018,31.3313,31.2959,31.3018,12000.0
2012-09-25 12:40:00,53.15,53.16,53.1,53.11,10200.0,31.3077,31.3136,31.2783,31.2842,10200.0
2012-09-25 12:45:00,53.12,53.13,53.1,53.13,4800.0,31.2901,31.2959,31.2783,31.2959,4800.0
2012-09-25 12:50:00,53.12,53.14,53.11,53.12,8400.0,31.2901,31.3018,31.2842,31.2901,8400.0
2012-09-25 12:55:00,53.12,53.13,53.09,53.11,9800.0,31.2901,31.2959,31.2724,31.2842,9800.0
2012-09-25 13:00:00,53.12,53.13,53.11,53.12,3700.0,31.2901,31.2959,31.2842,31.2901,3700.0
2012-09-25 13:05:00,53.12,53.13,53.11,53.11,7000.0,31.2901,31.2959,31.2842,31.2842,7000.0
2012-09-25 13:10:00,53.12,53.15,53.11,53.11,12400.0,31.2901,31.3077,31.2842,31.2842,12400.0
2012-09-25 13:15:00,53.11,53.11,53.08,53.08,4200.0,31.2842,31.2842,31.2665,31.2665,4200.0
2012-09-25 13:20:00,53.09,53.1,53.05,53.05,6900.0,31.2724,31.2783,31.2488,31.2488,6900.0
2012-09-25 13:25:00,53.06,53.09,53.05,53.08,5900.0,31.2547,31.2724,31.2488,31.2665,5900.0
2012-09-25 13:30:00,53.07,53.12,53.07,53.1,11900.0,31.2606,31.2901,31.2606,31.2783,11900.0
2012-09-25 13:35:00,53.1,53.14,53.1,53.13,8100.0,31.2783,31.3018,31.2783,31.2959,8100.0
2012-09-25 13:40:00,53.12,53.13,53.08,53.08,11300.0,31.2901,31.2959,31.2665,31.2665,11300.0
2012-09-25 13:45:00,53.08,53.1,53.07,53.07,16400.0,31.2665,31.2783,31.2606,31.2606,16400.0
2012-09-25 13:50:00,53.08,53.12,53.06,53.08,16900.0,31.2665,31.2901,31.2547,31.2665,16900.0
2012-09-25 13:55:00,53.1,53.1,53.08,53.08,14100.0,31.2783,31.2783,31.2665,31.2665,14100.0
2012-09-25 14:00:00,53.09,53.09,53.04,53.05,34700.0,31.2724,31.2724,31.2429,31.2488,34700.0
2012-09-25 14:05:00,53.05,53.07,53.04,53.05,19600.0,31.2488,31.2606,31.2429,31.2488,19600.0
2012-09-25 14:10:00,53.05,53.07,53.04,53.06,25100.0,31.2488,31.2606,31.2429,31.2547,25100.0
2012-09-25 14:15:00,53.05,53.07,53.01,53.02,32100.0,31.2488,31.2606,31.2253,31.2312,32100.0
2012-09-25 14:20:00,53.02,53.02,52.98,53.0,16000.0,31.2312,31.2312,31.2076,31.2194,16000.0
2012-09-25 14:25:00,53.01,53.01,52.98,52.99,17900.0,31.2253,31.2253,31.2076,31.2135,17900.0
2012-09-25 14:30:00,53.0,53.02,52.98,53.01,12000.0,31.2194,31.2312,31.2076,31.2253,12000.0
2012-09-25 14:35:00,53.01,53.02,52.99,53.01,11800.0,31.2253,31.2312,31.2135,31.2253,11800.0
2012-09-25 14:40:00,53.0,53.0,52.96,52.96,17500.0,31.2194,31.2194,31.1958,31.1958,17500.0
2012-09-25 14:45:00,52.97,53.0,52.92,52.97,238100.0,31.2017,31.2194,31.1722,31.2017,238100.0
2012-09-25 14:50:00,52.98,53.0,52.94,53.0,22000.0,31.2076,31.2194,31.184,31.2194,22000.0
2012-09-25 14:55:00,53.01,53.02,52.99,53.01,17000.0,31.2253,31.2312,31.2135,31.2253,17000.0
2012-09-25 15:00:00,53.0,53.02,52.96,52.98,20700.0,31.2194,31.2312,31.1958,31.2076,20700.0
2012-09-25 15:05:00,52.98,53.0,52.95,52.99,21600.0,31.2076,31.2194,31.1899,31.2135,21600.0
2012-09-25 15:10:00,52.98,53.01,52.89,52.98,41800.0,31.2076,31.2253,31.1546,31.2076,41800.0
2012-09-25 15:15:00,52.98,52.98,52.91,52.94,25100.0,31.2076,31.2076,31.1664,31.184,25100.0
2012-09-25 15:20:00,52.94,52.95,52.91,52.92,26200.0,31.184,31.1899,31.1664,31.1722,26200.0
2012-09-25 15:25:00,52.92,52.93,52.87,52.9,31600.0,31.1722,31.1781,31.1428,31.1605,31600.0
2012-09-25 15:30:00,52.9,52.95,52.89,52.95,28800.0,31.1605,31.1899,31.1546,31.1899,28800.0
2012-09-25 15:35:00,52.95,52.96,52.83,52.83,43000.0,31.1899,31.1958,31.1192,31.1192,43000.0
2012-09-25 15:40:00,52.82,52.83,52.79,52.81,48400.0,31.1133,31.1192,31.0957,31.1075,48400.0
2012-09-25 15:45:00,52.8,52.8,52.72,52.77,67100.0,31.1016,31.1016,31.0544,31.0839,67100.0
2012-09-25 15:50:00,52.77,52.81,52.74,52.81,77100.0,31.0839,31.1075,31.0662,31.1075,77100.0
2012-09-25 15:55:00,52.81,52.81,52.65,52.65,364600.0,31.1075,31.1075,31.0132,31.0132,364600.0
2012-09-26 09:30:00,52.81,53.25,52.79,53.19,81300.0,31.1075,31.3666,31.0957,31.3313,81300.0
2012-09-26 09:35:00,53.19,53.25,53.02,53.21,79600.0,31.3313,31.3666,31.2312,31.3431,79600.0
2012-09-26 09:40:00,53.2,53.47,53.19,53.45,62900.0,31.3372,31.4962,31.3313,31.4844,62900.0
2012-09-26 09:45:00,53.45,53.51,53.36,53.4,70400.0,31.4844,31.5198,31.4314,31.455,70400.0
2012-09-26 09:50:00,53.42,53.51,53.36,53.51,44500.0,31.4668,31.5198,31.4314,31.5198,44500.0
2012-09-26 09:55:00,53.51,53.51,53.42,53.47,56000.0,31.5198,31.5198,31.4668,31.4962,56000.0
2012-09-26 10:00:00,53.46,53.54,53.45,53.5,34400.0,31.4903,31.5375,31.4844,31.5139,34400.0
2012-09-26 10:05:00,53.51,53.51,53.43,53.49,48300.0,31.5198,31.5198,31.4727,31.508,48300.0
2012-09-26 10:10:00,53.5,53.55,53.47,53.5,33400.0,31.5139,31.5433,31.4962,31.5139,33400.0
2012-09-26 10:15:00,53.5,53.5,53.38,53.42,35400.0,31.5139,31.5139,31.4432,31.4668,35400.0
2012-09-26 10:20:00,53.41,53.41,53.34,53.34,26100.0,31.4609,31.4609,31.4196,31.4196,26100.0
2012-09-26 10:25:00,53.33,53.33,53.23,53.24,19300.0,31.4138,31.4138,31.3549,31.3607,19300.0
2012-09-26 10:30:00,53.24,53.28,53.19,53.21,54100.0,31.3607,31.3843,31.3313,31.3431,54100.0
2012-09-26 10:35:00,53.2,53.22,53.14,53.16,56100.0,31.3372,31.349,31.3018,31.3136,56100.0
2012-09-26 10:40:00,53.16,53.2,53.1,53.16,37600.0,31.3136,31.3372,31.2783,31.3136,37600.0
2012-09-26 10:45:00,53.19,53.19,53.11,53.13,36800.0,31.3313,31.3313,31.2842,31.2959,36800.0
2012-09-26 10:50:00,53.13,53.19,53.08,53.16,21500.0,31.2959,31.3313,31.2665,31.3136,21500.0
2012-09-26 10:55:00,53.17,53.2,53.12,53.14,11000.0,31.3195,31.3372,31.2901,31.3018,11000.0
2012-09-26 11:00:00,53.14,53.2,53.14,53.17,11400.0,31.3018,31.3372,31.3018,31.3195,11400.0
2012-09-26 11:05:00,53.16,53.17,53.16,53.16,11700.0,31.3136,31.3195,31.3136,31.3136,11700.0
2012-09-26 11:10:00,53.16,53.18,53.14,53.16,29100.0,31.3136,31.3254,31.3018,31.3136,29100.0
2012-09-26 11:15:00,53.15,53.16,53.13,53.13,27300.0,31.3077,31.3136,31.2959,31.2959,27300.0
2012-09-26 11:20:00,53.14,53.14,53.07,53.07,21800.0,31.3018,31.3018,31.2606,31.2606,21800.0
2012-09-26 11:25:00,53.07,53.15,53.05,53.14,20900.0,31.2606,31.3077,31.2488,31.3018,20900.0
2012-09-26 11:30:00,53.14,53.14,53.09,53.09,17700.0,31.3018,31.3018,31.2724,31.2724,17700.0
2012-09-26 11:35:00,53.09,53.11,53.07,53.07,15600.0,31.2724,31.2842,31.2606,31.2606,15600.0
2012-09-26 11:40:00,53.07,53.08,53.05,53.06,15700.0,31.2606,31.2665,31.2488,31.2547,15700.0
2012-09-26 11:45:00,53.06,53.07,53.02,53.04,19700.0,31.2547,31.2606,31.2312,31.2429,19700.0
2012-09-26 11:50:00,53.04,53.06,53.02,53.04,6900.0,31.2429,31.2547,31.2312,31.2429,6900.0
2012-09-26 11:55:00,53.04,53.04,53.01,53.04,7100.0,31.2429,31.2429,31.2253,31.2429,7100.0
2012-09-26 12:00:00,53.05,53.06,52.99,52.99,10100.0,31.2488,31.2547,31.2135,31.2135,10100.0
2012-09-26 12:05:00,53.0,53.02,53.0,53.0,7800.0,31.2194,31.2312,31.2194,31.2194,7800.0
2012-09-26 12:10:00,53.01,53.03,52.98,53.01,17500.0,31.2253,31.237,31.2076,31.2253,17500.0
2012-09-26 12:15:00,53.01,53.01,52.96,53.0,11700.0,31.2253,31.2253,31.1958,31.2194,11700.0
2012-09-26 12:20:00,53.0,53.02,52.99,53.01,9700.0,31.2194,31.2312,31.2135,31.2253,9700.0
2012-09-26 12:25:00,53.02,53.04,52.99,53.0,10600.0,31.2312,31.2429,31.2135,31.2194,10600.0
2012-09-26 12:30:00,53.01,53.01,52.97,52.98,9400.0,31.2253,31.2253,31.2017,31.2076,9400.0
2012-09-26 12:35:00,52.98,53.01,52.97,52.99,7100.0,31.2076,31.2253,31.2017,31.2135,7100.0
2012-09-26 12:40:00,52.99,53.0,52.97,52.99,8300.0,31.2135,31.2194,31.2017,31.2135,8300.0
2012-09-26 12:45:00,52.99,52.99,52.94,52.94,9500.0,31.2135,31.2135,31.184,31.184,9500.0
2012-09-26 12:50:00,52.95,52.98,52.95,52.98,17900.0,31.1899,31.2076,31.1899,31.2076,17900.0
2012-09-26 12:55:00,52.98,53.01,52.97,53.0,21300.0,31.2076,31.2253,31.2017,31.2194,21300.0
2012-09-26 13:00:00,53.01,53.03,53.0,53.03,28900.0,31.2253,31.237,31.2194,31.237,28900.0
2012-09-26 13:05:00,53.04,53.09,53.04,53.06,11100.0,31.2429,31.2724,31.2429,31.2547,11100.0
2012-09-26 13:10:00,53.05,53.06,53.01,53.02,11400.0,31.2488,31.2547,31.2253,31.2312,11400.0
2012-09-26 13:15:00,53.03,53.03,52.96,52.96,16700.0,31.237,31.237,31.1958,31.1958,16700.0
2012-09-26 13:20:00,52.96,52.96,52.92,52.92,8500.0,31.1958,31.1958,31.1722,31.1722,8500.0
2012-09-26 13:25:00,52.93,52.96,52.92,52.94,9100.0,31.1781,31.1958,31.1722,31.184,9100.0
2012-09-26 13:30:00,52.93,52.95,52.91,52.95,4700.0,31.1781,31.1899,31.1664,31.1899,4700.0
2012-09-26 13:35:00,52.95,52.95,52.88,52.9,8600.0,31.1899,31.1899,31.1487,31.1605,8600.0
2012-09-26 13:40:00,52.91,52.93,52.91,52.91,9800.0,31.1664,31.1781,31.1664,31.1664,9800.0
2012-09-26 13:45:00,52.91,52.91,52.83,52.87,8800.0,31.1664,31.1664,31.1192,31.1428,8800.0
2012-09-26 13:50:00,52.87,52.91,52.87,52.87,7700.0,31.1428,31.1664,31.1428,31.1428,7700.0
2012-09-26 13:55:00,52.88,52.89,52.84,52.87,15800.0,31.1487,31.1546,31.1251,31.1428,15800.0
2012-09-26 14:00:00,52.87,52.95,52.87,52.94,13500.0,31.1428,31.1899,31.1428,31.184,13500.0
2012-09-26 14:05:00,52.95,53.0,52.94,52.97,14600.0,31.1899,31.2194,31.184,31.2017,14600.0
2012-09-26 14:10:00,52.97,52.98,52.96,52.98,5800.0,31.2017,31.2076,31.1958,31.2076,5800.0
2012-09-26 14:15:00,52.98,52.98,52.97,52.97,11300.0,31.2076,31.2076,31.2017,31.2017,11300.0
2012-09-26 14:20:00,52.97,52.98,52.94,52.98,5200.0,31.2017,31.2076,31.184,31.2076,5200.0
2012-09-26 14:25:00,52.98,52.98,52.92,52.92,12000.0,31.2076,31.2076,31.1722,31.1722,12000.0
2012-09-26 14:30:00,52.93,52.93,52.82,52.88,28000.0,31.1781,31.1781,31.1133,31.1487,28000.0
2012-09-26 14:35:00,52.88,52.88,52.83,52.87,10000.0,31.1487,31.1487,31.1192,31.1428,10000.0
2012-09-26 14:40:00,52.87,52.94,52.87,52.92,9800.0,31.1428,31.184,31.1428,31.1722,9800.0
2012-09-26 14:45:00,52.92,52.92,52.87,52.89,11700.0,31.1722,31.1722,31.1428,31.1546,11700.0
2012-09-26 14:50:00,52.9,52.9,52.85,52.85,10200.0,31.1605,31.1605,31.131,31.131,10200.0
2012-09-26 14:55:00,52.85,52.92,52.84,52.91,22000.0,31.131,31.1722,31.1251,31.1664,22000.0
2012-09-26 15:00:00,52.91,52.91,52.87,52.89,18900.0,31.1664,31.1664,31.1428,31.1546,18900.0
2012-09-26 15:05:00,52.88,52.95,52.88,52.93,29800.0,31.1487,31.1899,31.1487,31.1781,29800.0
2012-09-26 15:10:00,52.94,52.98,52.93,52.98,23400.0,31.184,31.2076,31.1781,31.2076,23400.0
2012-09-26 15:15:00,52.98,53.04,52.97,53.02,61100.0,31.2076,31.2429,31.2017,31.2312,61100.0
2012-09-26 15:20:00,53.01,53.05,53.0,53.04,18900.0,31.2253,31.2488,31.2194,31.2429,18900.0
2012-09-26 15:25:00,53.04,53.08,53.03,53.06,23000.0,31.2429,31.2665,31.237,31.2547,23000.0
2012-09-26 15:30:00,53.06,53.08,53.01,53.04,62800.0,31.2547,31.2665,31.2253,31.2429,62800.0
2012-09-26 15:35:00,53.03,53.06,52.96,52.97,50400.0,31.237,31.2547,31.1958,31.2017,50400.0
2012-09-26 15:40:00,52.96,52.99,52.94,52.98,21700.0,31.1958,31.2135,31.184,31.2076,21700.0
2012-09-26 15:45:00,52.98,52.98,52.95,52.97,18500.0,31.2076,31.2076,31.1899,31.2017,18500.0
2012-09-26 15:50:00,52.97,53.0,52.96,52.98,24600.0,31.2017,31.2194,31.1958,31.2076,24600.0
2012-09-26 15:55:00,52.97,52.98,52.89,52.9,143500.0,31.2017,31.2076,31.1546,31.1605,143500.0
2012-09-27 09:30:00,53.07,53.08,52.77,52.84,39200.0,31.2606,31.2665,31.0839,31.1251,39200.0
2012-09-27 09:35:00,52.85,52.86,52.79,52.82,8100.0,31.131,31.1369,31.0957,31.1133,8100.0
2012-09-27 09:40:00,52.81,52.9,52.81,52.84,10300.0,31.1075,31.1605,31.1075,31.1251,10300.0
2012-09-27 09:45:00,52.84,52.91,52.82,52.88,12400.0,31.1251,31.1664,31.1133,31.1487,12400.0
2012-09-27 09:50:00,52.88,52.91,52.79,52.84,9300.0,31.1487,31.1664,31.0957,31.1251,9300.0
2012-09-27 09:55:00,52.83,52.85,52.78,52.83,8300.0,31.1192,31.131,31.0898,31.1192,8300.0
2012-09-27 10:00:00,52.82,52.97,52.82,52.89,19200.0,31.1133,31.2017,31.1133,31.1546,19200.0
2012-09-27 10:05:00,52.89,52.93,52.82,52.92,10600.0,31.1546,31.1781,31.1133,31.1722,10600.0
2012-09-27 10:10:00,52.92,52.94,52.89,52.91,19200.0,31.1722,31.184,31.1546,31.1664,19200.0
2012-09-27 10:15:00,52.91,52.93,52.82,52.82,13800.0,31.1664,31.1781,31.1133,31.1133,13800.0
2012-09-27 10:20:00,52.82,52.87,52.79,52.84,25300.0,31.1133,31.1428,31.0957,31.1251,25300.0
2012-09-27 10:25:00,52.85,52.86,52.79,52.84,11300.0,31.131,31.1369,31.0957,31.1251,11300.0
2012-09-27 10:30:00,52.84,52.85,52.79,52.82,24000.0,31.1251,31.131,31.0957,31.1133,24000.0
2012-09-27 10:35:00,52.81,52.83,52.78,52.82,10800.0,31.1075,31.1192,31.0898,31.1133,10800.0
2012-09-27 10:40:00,52.81,52.85,52.76,52.79,10900.0,31.1075,31.131,31.078,31.0957,10900.0
2012-09-27 10:45:00,52.79,52.82,52.76,52.8,17700.0,31.0957,31.1133,31.078,31.1016,17700.0
2012-09-27 10:50:00,52.79,52.8,52.71,52.71,17400.0,31.0957,31.1016,31.0485,31.0485,17400.0
2012-09-27 10:55:00,52.7,52.74,52.68,52.74,14600.0,31.0427,31.0662,31.0309,31.0662,14600.0
2012-09-27 11:00:00,52.73,52.78,52.71,52.77,8600.0,31.0603,31.0898,31.0485,31.0839,8600.0
2012-09-27 11:05:00,52.77,52.87,52.77,52.85,26900.0,31.0839,31.1428,31.0839,31.131,26900.0
2012-09-27 11:10:00,52.86,52.93,52.86,52.93,15400.0,31.1369,31.1781,31.1369,31.1781,15400.0
2012-09-27 11:15:00,52.91,52.92,52.87,52.88,7200.0,31.1664,31.1722,31.1428,31.1487,7200.0
2012-09-27 11:20:00,52.89,52.91,52.77,52.8,25100.0,31.1546,31.1664,31.0839,31.1016,25100.0
2012-09-27 11:25:00,52.79,52.86,52.77,52.84,46700.0,31.0957,31.1369,31.0839,31.1251,46700.0
2012-09-27 11:30:00,52.84,52.86,52.82,52.85,32600.0,31.1251,31.1369,31.1133,31.131,32600.0
2012-09-27 11:35:00,52.85,52.85,52.83,52.84,13300.0,31.131,31.131,31.1192,31.1251,13300.0
2012-09-27 11:40:00,52.85,52.86,52.83,52.85,15700.0,31.131,31.1369,31.1192,31.131,15700.0
2012-09-27 11:45:00,52.84,52.89,52.84,52.89,13200.0,31.1251,31.1546,31.1251,31.1546,13200.0
2012-09-27 11:50:00,52.88,52.89,52.87,52.88,5200.0,31.1487,31.1546,31.1428,31.1487,5200.0
2012-09-27 11:55:00,52.89,52.95,52.85,52.94,94400.0,31.1546,31.1899,31.131,31.184,94400.0
2012-09-27 12:00:00,52.93,52.98,52.93,52.96,10500.0,31.1781,31.2076,31.1781,31.1958,10500.0
2012-09-27 12:05:00,52.99,53.01,52.98,52.99,14800.0,31.2135,31.2253,31.2076,31.2135,14800.0
2012-09-27 12:10:00,53.0,53.04,52.96,53.02,120400.0,31.2194,31.2429,31.1958,31.2312,120400.0
2012-09-27 12:15:00,53.01,53.03,53.01,53.01,10600.0,31.2253,31.237,31.2253,31.2253,10600.0
2012-09-27 12:20:00,53.02,53.05,52.99,53.04,7000.0,31.2312,31.2488,31.2135,31.2429,7000.0
2012-09-27 12:25:00,53.05,53.07,53.03,53.05,36800.0,31.2488,31.2606,31.237,31.2488,36800.0
2012-09-27 12:30:00,53.05,53.05,53.02,53.05,10600.0,31.2488,31.2488,31.2312,31.2488,10600.0
2012-09-27 12:35:00,53.05,53.05,53.01,53.02,4000.0,31.2488,31.2488,31.2253,31.2312,4000.0
2012-09-27 12:40:00,53.02,53.04,53.02,53.03,5600.0,31.2312,31.2429,31.2312,31.237,5600.0
2012-09-27 12:45:00,53.04,53.05,53.01,53.01,14000.0,31.2429,31.2488,31.2253,31.2253,14000.0
2012-09-27 12:50:00,53.0,53.01,52.99,53.0,5800.0,31.2194,31.2253,31.2135,31.2194,5800.0
2012-09-27 12:55:00,52.99,53.02,52.98,52.99,10000.0,31.2135,31.2312,31.2076,31.2135,10000.0
2012-09-27 13:00:00,52.98,53.01,52.98,53.0,4400.0,31.2076,31.2253,31.2076,31.2194,4400.0
2012-09-27 13:05:00,53.0,53.03,53.0,53.03,4700.0,31.2194,31.237,31.2194,31.237,4700.0
2012-09-27 13:10:00,53.03,53.03,53.02,53.03,1500.0,31.237,31.237,31.2312,31.237,1500.0
2012-09-27 13:15:00,53.03,53.06,53.02,53.04,7700.0,31.237,31.2547,31.2312,31.2429,7700.0
2012-09-27 13:20:00,53.04,53.04,53.03,53.04,2300.0,31.2429,31.2429,31.237,31.2429,2300.0
2012-09-27 13:25:00,53.04,53.04,53.02,53.03,5400.0,31.2429,31.2429,31.2312,31.237,5400.0
2012-09-27 13:30:00,53.03,53.06,53.03,53.06,14700.0,31.237,31.2547,31.237,31.2547,14700.0
2012-09-27 13:35:00,53.05,53.07,53.04,53.05,34700.0,31.2488,31.2606,31.2429,31.2488,34700.0
2012-09-27 13:40:00,53.05,53.12,53.05,53.07,42000.0,31.2488,31.2901,31.2488,31.2606,42000.0
2012-09-27 13:45:00,53.07,53.09,53.07,53.08,5600.0,31.2606,31.2724,31.2606,31.2665,5600.0
2012-09-27 13:50:00,53.09,53.09,53.02,53.03,27100.0,31.2724,31.2724,31.2312,31.237,27100.0
2012-09-27 13:55:00,53.02,53.03,53.01,53.02,27100.0,31.2312,31.237,31.2253,31.2312,27100.0
2012-09-27 14:00:00,53.01,53.04,53.01,53.03,27600.0,31.2253,31.2429,31.2253,31.237,27600.0
2012-09-27 14:05:00,53.04,53.05,53.02,53.03,34800.0,31.2429,31.2488,31.2312,31.237,34800.0
2012-09-27 14:10:00,53.03,53.04,53.02,53.03,16400.0,31.237,31.2429,31.2312,31.237,16400.0
2012-09-27 14:15:00,53.03,53.06,53.03,53.05,12300.0,31.237,31.2547,31.237,31.2488,12300.0
2012-09-27 14:20:00,53.05,53.05,53.02,53.02,11400.0,31.2488,31.2488,31.2312,31.2312,11400.0
2012-09-27 14:25:00,53.02,53.03,53.0,53.0,19600.0,31.2312,31.237,31.2194,31.2194,19600.0
2012-09-27 14:30:00,53.0,53.02,53.0,53.01,15800.0,31.2194,31.2312,31.2194,31.2253,15800.0
2012-09-27 14:35:00,53.01,53.02,53.01,53.01,23000.0,31.2253,31.2312,31.2253,31.2253,23000.0
2012-09-27 14:40:00,53.02,53.02,53.0,53.0,20200.0,31.2312,31.2312,31.2194,31.2194,20200.0
2012-09-27 14:45:00,53.0,53.01,52.92,53.0,245900.0,31.2194,31.2253,31.1722,31.2194,245900.0
2012-09-27 14:50:00,53.0,53.0,52.91,52.91,21800.0,31.2194,31.2194,31.1664,31.1664,21800.0
2012-09-27 14:55:00,52.91,52.91,52.85,52.86,17800.0,31.1664,31.1664,31.131,31.1369,17800.0
2012-09-27 15:00:00,52.86,52.91,52.86,52.91,20700.0,31.1369,31.1664,31.1369,31.1664,20700.0
2012-09-27 15:05:00,52.91,52.91,52.88,52.89,15300.0,31.1664,31.1664,31.1487,31.1546,15300.0
2012-09-27 15:10:00,52.89,52.89,52.84,52.84,15200.0,31.1546,31.1546,31.1251,31.1251,15200.0
2012-09-27 15:15:00,52.84,52.87,52.84,52.87,24100.0,31.1251,31.1428,31.1251,31.1428,24100.0
2012-09-27 15:20:00,52.87,52.92,52.87,52.91,25000.0,31.1428,31.1722,31.1428,31.1664,25000.0
2012-09-27 15:25:00,52.91,52.91,52.86,52.86,29300.0,31.1664,31.1664,31.1369,31.1369,29300.0
2012-09-27 15:30:00,52.87,52.88,52.85,52.86,23600.0,31.1428,31.1487,31.131,31.1369,23600.0
2012-09-27 15:35:00,52.86,52.88,52.83,52.87,39200.0,31.1369,31.1487,31.1192,31.1428,39200.0
2012-09-27 15:40:00,52.86,52.87,52.85,52.86,22300.0,31.1369,31.1428,31.131,31.1369,22300.0
2012-09-27 15:45:00,52.85,52.86,52.83,52.86,42000.0,31.131,31.1369,31.1192,31.1369,42000.0
2012-09-27 15:50:00,52.86,52.89,52.84,52.87,76800.0,31.1369,31.1546,31.1251,31.1428,76800.0
2012-09-27 15:55:00,52.86,52.87,52.82,52.83,104200.0,31.1369,31.1428,31.1133,31.1192,104200.0
2012-09-28 09:30:00,52.78,52.98,52.64,52.86,26500.0,31.0898,31.2076,31.0073,31.1369,26500.0
2012-09-28 09:35:00,52.86,52.94,52.72,52.72,18800.0,31.1369,31.184,31.0544,31.0544,18800.0
2012-09-28 09:40:00,52.75,52.8,52.57,52.77,40800.0,31.0721,31.1016,30.9661,31.0839,40800.0
2012-09-28 09:45:00,52.76,52.87,52.7,52.82,29000.0,31.078,31.1428,31.0427,31.1133,29000.0
2012-09-28 09:50:00,52.83,52.98,52.81,52.95,21400.0,31.1192,31.2076,31.1075,31.1899,21400.0
2012-09-28 09:55:00,52.95,53.12,52.9,53.12,29600.0,31.1899,31.2901,31.1605,31.2901,29600.0
2012-09-28 10:00:00,53.11,53.14,53.01,53.01,23900.0,31.2842,31.3018,31.2253,31.2253,23900.0
2012-09-28 10:05:00,52.99,53.01,52.92,52.96,15900.0,31.2135,31.2253,31.1722,31.1958,15900.0
2012-09-28 10:10:00,52.95,53.02,52.91,52.95,16900.0,31.1899,31.2312,31.1664,31.1899,16900.0
2012-09-28 10:15:00,52.95,52.95,52.9,52.92,19000.0,31.1899,31.1899,31.1605,31.1722,19000.0
2012-09-28 10:20:00,52.93,53.0,52.92,53.0,14300.0,31.1781,31.2194,31.1722,31.2194,14300.0
2012-09-28 10:25:00,53.0,53.07,52.99,53.07,34600.0,31.2194,31.2606,31.2135,31.2606,34600.0
2012-09-28 10:30:00,53.06,53.06,52.98,53.01,18000.0,31.2547,31.2547,31.2076,31.2253,18000.0
2012-09-28 10:35:00,53.01,53.07,53.0,53.01,18900.0,31.2253,31.2606,31.2194,31.2253,18900.0
2012-09-28 10:40:00,53.02,53.06,53.01,53.05,16200.0,31.2312,31.2547,31.2253,31.2488,16200.0
2012-09-28 10:45:00,53.03,53.03,52.98,52.99,47000.0,31.237,31.237,31.2076,31.2135,47000.0
2012-09-28 10:50:00,52.99,52.99,52.9,52.93,30900.0,31.2135,31.2135,31.1605,31.1781,30900.0
2012-09-28 10:55:00,52.92,52.96,52.85,52.86,33300.0,31.1722,31.1958,31.131,31.1369,33300.0
2012-09-28 11:00:00,52.85,52.92,52.79,52.8,37600.0,31.131,31.1722,31.0957,31.1016,37600.0
2012-09-28 11:05:00,52.8,52.83,52.75,52.75,13600.0,31.1016,31.1192,31.0721,31.0721,13600.0
2012-09-28 11:10:00,52.75,52.75,52.72,52.74,13200.0,31.0721,31.0721,31.0544,31.0662,13200.0
2012-09-28 11:15:00,52.74,52.75,52.71,52.72,10200.0,31.0662,31.0721,31.0485,31.0544,10200.0
2012-09-28 11:20:00,52.72,52.75,52.72,52.72,12100.0,31.0544,31.0721,31.0544,31.0544,12100.0
2012-09-28 11:25:00,52.71,52.74,52.68,52.7,10800.0,31.0485,31.0662,31.0309,31.0427,10800.0
2012-09-28 11:30:00,52.7,52.75,52.7,52.73,11700.0,31.0427,31.0721,31.0427,31.0603,11700.0
2012-09-28 11:35:00,52.74,52.81,52.72,52.81,17400.0,31.0662,31.1075,31.0544,31.1075,17400.0
2012-09-28 11:40:00,52.79,52.85,52.79,52.82,14700.0,31.0957,31.131,31.0957,31.1133,14700.0
2012-09-28 11:45:00,52.83,52.85,52.8,52.81,14600.0,31.1192,31.131,31.1016,31.1075,14600.0
2012-09-28 11:50:00,52.82,52.82,52.72,52.72,11700.0,31.1133,31.1133,31.0544,31.0544,11700.0
2012-09-28 11:55:00,52.72,52.74,52.71,52.74,12300.0,31.0544,31.0662,31.0485,31.0662,12300.0
2012-09-28 12:00:00,52.73,52.77,52.69,52.69,41100.0,31.0603,31.0839,31.0368,31.0368,41100.0
2012-09-28 12:05:00,52.69,52.78,52.69,52.75,28800.0,31.0368,31.0898,31.0368,31.0721,28800.0
2012-09-28 12:10:00,52.75,52.77,52.72,52.73,55500.0,31.0721,31.0839,31.0544,31.0603,55500.0
2012-09-28 12:15:00,52.74,52.78,52.72,52.78,35400.0,31.0662,31.0898,31.0544,31.0898,35400.0
2012-09-28 12:20:00,52.77,52.82,52.77,52.79,11700.0,31.0839,31.1133,31.0839,31.0957,11700.0
2012-09-28 12:25:00,52.78,52.79,52.75,52.76,8300.0,31.0898,31.0957,31.0721,31.078,8300.0
2012-09-28 12:30:00,52.75,52.79,52.74,52.78,10400.0,31.0721,31.0957,31.0662,31.0898,10400.0
2012-09-28 12:35:00,52.78,52.81,52.78,52.81,6600.0,31.0898,31.1075,31.0898,31.1075,6600.0
2012-09-28 12:40:00,52.82,52.84,52.8,52.84,7600.0,31.1133,31.1251,31.1016,31.1251,7600.0
2012-09-28 12:45:00,52.83,52.86,52.83,52.85,7400.0,31.1192,31.1369,31.1192,31.131,7400.0
2012-09-28 12:50:00,52.83,52.86,52.82,52.86,7200.0,31.1192,31.1369,31.1133,31.1369,7200.0
2012-09-28 12:55:00,52.86,52.87,52.85,52.85,5200.0,31.1369,31.1428,31.131,31.131,5200.0
2012-09-28 13:00:00,52.85,52.87,52.85,52.87,2600.0,31.131,31.1428,31.131,31.1428,2600.0
2012-09-28 13:05:00,52.87,52.88,52.81,52.82,9700.0,31.1428,31.1487,31.1075,31.1133,9700.0
2012-09-28 13:10:00,52.83,52.86,52.83,52.85,11200.0,31.1192,31.1369,31.1192,31.131,11200.0
2012-09-28 13:15:00,52.86,52.86,52.84,52.84,12800.0,31.1369,31.1369,31.1251,31.1251,12800.0
2012-09-28 13:20:00,52.85,52.86,52.85,52.85,11200.0,31.131,31.1369,31.131,31.131,11200.0
2012-09-28 13:25:00,52.86,52.86,52.85,52.86,7200.0,31.1369,31.1369,31.131,31.1369,7200.0
2012-09-28 13:30:00,52.86,52.94,52.85,52.94,18200.0,31.1369,31.184,31.131,31.184,18200.0
2012-09-28 13:35:00,52.94,53.0,52.94,52.99,14400.0,31.184,31.2194,31.184,31.2135,14400.0
2012-09-28 13:40:00,53.0,53.07,53.0,53.05,12300.0,31.2194,31.2606,31.2194,31.2488,12300.0
2012-09-28 13:45:00,53.04,53.05,53.02,53.03,6000.0,31.2429,31.2488,31.2312,31.237,6000.0
2012-09-28 13:50:00,53.02,53.03,52.96,52.97,13800.0,31.2312,31.237,31.1958,31.2017,13800.0
2012-09-28 13:55:00,52.97,52.99,52.97,52.98,5300.0,31.2017,31.2135,31.2017,31.2076,5300.0
2012-09-28 14:00:00,52.98,53.05,52.98,53.04,11300.0,31.2076,31.2488,31.2076,31.2429,11300.0
2012-09-28 14:05:00,53.04,53.05,53.01,53.01,7000.0,31.2429,31.2488,31.2253,31.2253,7000.0
2012-09-28 14:10:00,53.01,53.05,53.01,53.02,14600.0,31.2253,31.2488,31.2253,31.2312,14600.0
2012-09-28 14:15:00,53.03,53.03,53.01,53.01,9900.0,31.237,31.237,31.2253,31.2253,9900.0
2012-09-28 14:20:00,53.01,53.02,53.0,53.01,18900.0,31.2253,31.2312,31.2194,31.2253,18900.0
2012-09-28 14:25:00,53.01,53.01,52.93,52.95,21700.0,31.2253,31.2253,31.1781,31.1899,21700.0
2012-09-28 14:30:00,52.95,52.95,52.88,52.92,15300.0,31.1899,31.1899,31.1487,31.1722,15300.0
2012-09-28 14:35:00,52.92,52.97,52.91,52.95,18600.0,31.1722,31.2017,31.1664,31.1899,18600.0
2012-09-28 14:40:00,52.96,52.96,52.93,52.93,11200.0,31.1958,31.1958,31.1781,31.1781,11200.0
2012-09-28 14:45:00,52.94,52.97,52.94,52.97,8000.0,31.184,31.2017,31.184,31.2017,8000.0
2012-09-28 14:50:00,52.98,53.0,52.97,52.98,9300.0,31.2076,31.2194,31.2017,31.2076,9300.0
2012-09-28 14:55:00,52.98,53.0,52.98,52.99,13800.0,31.2076,31.2194,31.2076,31.2135,13800.0
2012-09-28 15:00:00,52.98,53.0,52.98,53.0,12300.0,31.2076,31.2194,31.2076,31.2194,12300.0
2012-09-28 15:05:00,52.99,53.0,52.92,52.93,18500.0,31.2135,31.2194,31.1722,31.1781,18500.0
2012-09-28 15:10:00,52.93,52.94,52.88,52.88,18800.0,31.1781,31.184,31.1487,31.1487,18800.0
2012-09-28 15:15:00,52.88,52.9,52.87,52.89,24800.0,31.1487,31.1605,31.1428,31.1546,24800.0
2012-09-28 15:20:00,52.89,52.93,52.88,52.91,35200.0,31.1546,31.1781,31.1487,31.1664,35200.0
2012-09-28 15:25:00,52.9,52.9,52.86,52.88,22300.0,31.1605,31.1605,31.1369,31.1487,22300.0
2012-09-28 15:30:00,52.89,52.9,52.86,52.88,35600.0,31.1546,31.1605,31.1369,31.1487,35600.0
2012-09-28 15:35:00,52.87,52.89,52.83,52.85,46000.0,31.1428,31.1546,31.1192,31.131,46000.0
2012-09-28 15:40:00,52.85,52.93,52.84,52.92,43200.0,31.131,31.1781,31.1251,31.1722,43200.0
2012-09-28 15:45:00,52.92,53.04,52.91,53.02,72400.0,31.1722,31.2429,31.1664,31.2312,72400.0
2012-09-28 15:50:00,53.02,53.04,52.96,52.98,49700.0,31.2312,31.2429,31.1958,31.2076,49700.0
2012-09-28 15:55:00,52.97,53.06,52.94,52.95,258300.0,31.2017,31.2547,31.184,31.1899,258300.0
2012-10-01 09:30:00,53.13,53.14,52.9,53.04,37400.0,31.2959,31.3018,31.1605,31.2429,37400.0
2012-10-01 09:35:00,53.05,53.16,53.04,53.15,10700.0,31.2488,31.3136,31.2429,31.3077,10700.0
2012-10-01 09:40:00,53.15,53.19,53.13,53.18,13300.0,31.3077,31.3313,31.2959,31.3254,13300.0
2012-10-01 09:45:00,53.17,53.19,53.13,53.16,9500.0,31.3195,31.3313,31.2959,31.3136,9500.0
2012-10-01 09:50:00,53.16,53.22,53.11,53.12,20100.0,31.3136,31.349,31.2842,31.2901,20100.0
2012-10-01 09:55:00,53.15,53.21,53.15,53.15,8000.0,31.3077,31.3431,31.3077,31.3077,8000.0
2012-10-01 10:00:00,53.15,53.37,53.15,53.35,19900.0,31.3077,31.4373,31.3077,31.4255,19900.0
2012-10-01 10:05:00,53.37,53.39,53.31,53.38,17800.0,31.4373,31.4491,31.402,31.4432,17800.0
2012-10-01 10:10:00,53.38,53.39,53.23,53.23,20700.0,31.4432,31.4491,31.3549,31.3549,20700.0
2012-10-01 10:15:00,53.22,53.28,53.2,53.25,22600.0,31.349,31.3843,31.3372,31.3666,22600.0
2012-10-01 10:20:00,53.24,53.26,53.2,53.23,17000.0,31.3607,31.3725,31.3372,31.3549,17000.0
2012-10-01 10:25:00,53.22,53.36,53.22,53.35,11900.0,31.349,31.4314,31.349,31.4255,11900.0
2012-10-01 10:30:00,53.35,53.39,53.29,53.3,13400.0,31.4255,31.4491,31.3902,31.3961,13400.0
2012-10-01 10:35:00,53.3,53.31,53.26,53.29,27600.0,31.3961,31.402,31.3725,31.3902,27600.0
2012-10-01 10:40:00,53.27,53.27,53.16,53.21,16100.0,31.3784,31.3784,31.3136,31.3431,16100.0
2012-10-01 10:45:00,53.22,53.29,53.21,53.27,10100.0,31.349,31.3902,31.3431,31.3784,10100.0
2012-10-01 10:50:00,53.26,53.3,53.26,53.27,14400.0,31.3725,31.3961,31.3725,31.3784,14400.0
2012-10-01 10:55:00,53.28,53.31,53.21,53.22,25300.0,31.3843,31.402,31.3431,31.349,25300.0
2012-10-01 11:00:00,53.23,53.29,53.23,53.25,18300.0,31.3549,31.3902,31.3549,31.3666,18300.0
2012-10-01 11:05:00,53.25,53.28,53.22,53.22,11200.0,31.3666,31.3843,31.349,31.349,11200.0
2012-10-01 11:10:00,53.23,53.23,53.19,53.23,14400.0,31.3549,31.3549,31.3313,31.3549,14400.0
2012-10-01 11:15:00,53.22,53.23,53.17,53.17,22800.0,31.349,31.3549,31.3195,31.3195,22800.0
2012-10-01 11:20:00,53.18,53.2,53.15,53.15,14900.0,31.3254,31.3372,31.3077,31.3077,14900.0
2012-10-01 11:25:00,53.15,53.17,53.1,53.12,31200.0,31.3077,31.3195,31.2783,31.2901,31200.0
2012-10-01 11:30:00,53.12,53.12,53.07,53.07,24900.0,31.2901,31.2901,31.2606,31.2606,24900.0
2012-10-01 11:35:00,53.08,53.16,53.07,53.16,10300.0,31.2665,31.3136,31.2606,31.3136,10300.0
2012-10-01 11:40:00,53.15,53.19,53.15,53.19,9500.0,31.3077,31.3313,31.3077,31.3313,9500.0
2012-10-01 11:45:00,53.19,53.2,53.18,53.19,18000.0,31.3313,31.3372,31.3254,31.3313,18000.0
2012-10-01 11:50:00,53.19,53.23,53.19,53.22,12800.0,31.3313,31.3549,31.3313,31.349,12800.0
2012-10-01 11:55:00,53.22,53.24,53.17,53.18,22100.0,31.349,31.3607,31.3195,31.3254,22100.0
2012-10-01 12:00:00,53.18,53.22,53.17,53.19,14000.0,31.3254,31.349,31.3195,31.3313,14000.0
2012-10-01 12:05:00,53.18,53.22,53.18,53.2,11600.0,31.3254,31.349,31.3254,31.3372,11600.0
2012-10-01 12:10:00,53.21,53.23,53.2,53.21,12200.0,31.3431,31.3549,31.3372,31.3431,12200.0
2012-10-01 12:15:00,53.22,53.23,53.21,53.23,11400.0,31.349,31.3549,31.3431,31.3549,11400.0
2012-10-01 12:20:00,53.23,53.26,53.23,53.26,9900.0,31.3549,31.3725,31.3549,31.3725,9900.0
2012-10-01 12:25:00,53.26,53.26,53.23,53.23,13800.0,31.3725,31.3725,31.3549,31.3549,13800.0
2012-10-01 12:30:00,53.23,53.25,53.22,53.24,14700.0,31.3549,31.3666,31.349,31.3607,14700.0
2012-10-01 12:35:00,53.24,53.3,53.24,53.3,11200.0,31.3607,31.3961,31.3607,31.3961,11200.0
2012-10-01 12:40:00,53.3,53.31,53.29,53.3,7900.0,31.3961,31.402,31.3902,31.3961,7900.0
2012-10-01 12:45:00,53.29,53.29,53.21,53.21,29800.0,31.3902,31.3902,31.3431,31.3431,29800.0
2012-10-01 12:50:00,53.2,53.23,53.18,53.18,17300.0,31.3372,31.3549,31.3254,31.3254,17300.0
2012-10-01 12:55:00,53.18,53.18,53.13,53.14,11300.0,31.3254,31.3254,31.2959,31.3018,11300.0
2012-10-01 13:00:00,53.14,53.14,53.11,53.13,12100.0,31.3018,31.3018,31.2842,31.2959,12100.0
2012-10-01 13:05:00,53.11,53.14,53.1,53.1,10300.0,31.2842,31.3018,31.2783,31.2783,10300.0
2012-10-01 13:10:00,53.1,53.1,53.05,53.08,19700.0,31.2783,31.2783,31.2488,31.2665,19700.0
2012-10-01 13:15:00,53.07,53.1,53.05,53.06,12800.0,31.2606,31.2783,31.2488,31.2547,12800.0
2012-10-01 13:20:00,53.06,53.09,53.04,53.08,19800.0,31.2547,31.2724,31.2429,31.2665,19800.0
2012-10-01 13:25:00,53.07,53.08,52.99,53.04,47200.0,31.2606,31.2665,31.2135,31.2429,47200.0
2012-10-01 13:30:00,53.04,53.05,53.0,53.02,11900.0,31.2429,31.2488,31.2194,31.2312,11900.0
2012-10-01 13:35:00,53.02,53.04,53.01,53.04,7900.0,31.2312,31.2429,31.2253,31.2429,7900.0
2012-10-01 13:40:00,53.02,53.08,53.01,53.08,26400.0,31.2312,31.2665,31.2253,31.2665,26400.0
2012-10-01 13:45:00,53.09,53.09,53.07,53.08,13400.0,31.2724,31.2724,31.2606,31.2665,13400.0
2012-10-01 13:50:00,53.08,53.14,53.08,53.14,8800.0,31.2665,31.3018,31.2665,31.3018,8800.0
2012-10-01 13:55:00,53.14,53.16,53.14,53.16,14400.0,31.3018,31.3136,31.3018,31.3136,14400.0
2012-10-01 14:00:00,53.16,53.18,53.15,53.16,16000.0,31.3136,31.3254,31.3077,31.3136,16000.0
2012-10-01 14:05:00,53.16,53.16,53.09,53.1,20400.0,31.3136,31.3136,31.2724,31.2783,20400.0
2012-10-01 14:10:00,53.09,53.1,53.04,53.04,11900.0,31.2724,31.2783,31.2429,31.2429,11900.0
2012-10-01 14:15:00,53.04,53.05,52.99,53.01,10500.0,31.2429,31.2488,31.2135,31.2253,10500.0
2012-10-01 14:20:00,53.01,53.02,52.99,53.0,6600.0,31.2253,31.2312,31.2135,31.2194,6600.0
2012-10-01 14:25:00,53.0,53.01,52.98,52.99,17000.0,31.2194,31.2253,31.2076,31.2135,17000.0
2012-10-01 14:30:00,53.0,53.01,52.99,52.99,10100.0,31.2194,31.2253,31.2135,31.2135,10100.0
2012-10-01 14:35:00,52.99,53.04,52.98,53.04,13800.0,31.2135,31.2429,31.2076,31.2429,13800.0
2012-10-01 14:40:00,53.04,53.09,53.04,53.09,7200.0,31.2429,31.2724,31.2429,31.2724,7200.0
2012-10-01 14:45:00,53.08,53.09,53.02,53.02,13800.0,31.2665,31.2724,31.2312,31.2312,13800.0
2012-10-01 14:50:00,53.02,53.04,53.01,53.02,8600.0,31.2312,31.2429,31.2253,31.2312,8600.0
2012-10-01 14:55:00,53.03,53.06,53.03,53.04,12600.0,31.237,31.2547,31.237,31.2429,12600.0
2012-10-01 15:00:00,53.05,53.06,52.97,52.97,13400.0,31.2488,31.2547,31.2017,31.2017,13400.0
2012-10-01 15:05:00,52.98,52.98,52.93,52.93,9100.0,31.2076,31.2076,31.1781,31.1781,9100.0
2012-10-01 15:10:00,52.93,52.94,52.85,52.87,21300.0,31.1781,31.184,31.131,31.1428,21300.0
2012-10-01 15:15:00,52.87,52.88,52.82,52.83,21000.0,31.1428,31.1487,31.1133,31.1192,21000.0
2012-10-01 15:20:00,52.82,52.83,52.76,52.77,33900.0,31.1133,31.1192,31.078,31.0839,33900.0
2012-10-01 15:25:00,52.77,52.84,52.74,52.84,28400.0,31.0839,31.1251,31.0662,31.1251,28400.0
2012-10-01 15:30:00,52.84,52.85,52.76,52.76,27000.0,31.1251,31.131,31.078,31.078,27000.0
2012-10-01 15:35:00,52.76,52.79,52.75,52.77,23000.0,31.078,31.0957,31.0721,31.0839,23000.0
2012-10-01 15:40:00,52.77,52.82,52.76,52.79,19900.0,31.0839,31.1133,31.078,31.0957,19900.0
2012-10-01 15:45:00,52.78,52.81,52.77,52.8,32800.0,31.0898,31.1075,31.0839,31.1016,32800.0
2012-10-01 15:50:00,52.8,52.82,52.77,52.79,50800.0,31.1016,31.1133,31.0839,31.0957,50800.0
2012-10-01 15:55:00,52.8,52.81,52.77,52.81,83200.0,31.1016,31.1075,31.0839,31.1075,83200.0
2012-10-02 09:30:00,52.91,53.19,52.84,53.14,38700.0,31.1664,31.3313,31.1251,31.3018,38700.0
2012-10-02 09:35:00,53.15,53.25,53.08,53.22,33300.0,31.3077,31.3666,31.2665,31.349,33300.0
2012-10-02 09:40:00,53.2,53.23,53.1,53.14,12600.0,31.3372,31.3549,31.2783,31.3018,12600.0
2012-10-02 09:45:00,53.15,53.18,53.08,53.08,8000.0,31.3077,31.3254,31.2665,31.2665,8000.0
2012-10-02 09:50:00,53.09,53.21,53.09,53.2,10900.0,31.2724,31.3431,31.2724,31.3372,10900.0
2012-10-02 09:55:00,53.22,53.24,53.15,53.16,9100.0,31.349,31.3607,31.3077,31.3136,9100.0
2012-10-02 10:00:00,53.16,53.22,53.15,53.22,16300.0,31.3136,31.349,31.3077,31.349,16300.0
2012-10-02 10:05:00,53.21,53.23,53.17,53.17,11900.0,31.3431,31.3549,31.3195,31.3195,11900.0
2012-10-02 10:10:00,53.18,53.2,53.1,53.12,15500.0,31.3254,31.3372,31.2783,31.2901,15500.0
2012-10-02 10:15:00,53.12,53.12,53.04,53.04,13100.0,31.2901,31.2901,31.2429,31.2429,13100.0
2012-10-02 10:20:00,53.04,53.08,52.98,53.02,33500.0,31.2429,31.2665,31.2076,31.2312,33500.0
2012-10-02 10:25:00,53.01,53.03,52.98,53.01,16000.0,31.2253,31.237,31.2076,31.2253,16000.0
2012-10-02 10:30:00,53.01,53.01,52.97,53.01,17500.0,31.2253,31.2253,31.2017,31.2253,17500.0
2012-10-02 10:35:00,53.01,53.02,52.97,52.98,15000.0,31.2253,31.2312,31.2017,31.2076,15000.0
2012-10-02 10:40:00,52.98,52.99,52.96,52.96,8400.0,31.2076,31.2135,31.1958,31.1958,8400.0
2012-10-02 10:45:00,52.97,52.99,52.93,52.93,12600.0,31.2017,31.2135,31.1781,31.1781,12600.0
2012-10-02 10:50:00,52.93,52.97,52.9,52.9,10800.0,31.1781,31.2017,31.1605,31.1605,10800.0
2012-10-02 10:55:00,52.87,52.87,52.8,52.82,12600.0,31.1428,31.1428,31.1016,31.1133,12600.0
2012-10-02 11:00:00,52.82,52.98,52.79,52.98,19800.0,31.1133,31.2076,31.0957,31.2076,19800.0
2012-10-02 11:05:00,52.98,52.98,52.93,52.95,14500.0,31.2076,31.2076,31.1781,31.1899,14500.0
2012-10-02 11:10:00,52.94,53.04,52.92,53.04,14500.0,31.184,31.2429,31.1722,31.2429,14500.0
2012-10-02 11:15:00,53.03,53.08,53.02,53.08,20400.0,31.237,31.2665,31.2312,31.2665,20400.0
2012-10-02 11:20:00,53.07,53.12,53.07,53.1,15900.0,31.2606,31.2901,31.2606,31.2783,15900.0
2012-10-02 11:25:00,53.1,53.13,53.08,53.11,19400.0,31.2783,31.2959,31.2665,31.2842,19400.0
2012-10-02 11:30:00,53.11,53.14,53.09,53.09,19700.0,31.2842,31.3018,31.2724,31.2724,19700.0
2012-10-02 11:35:00,53.1,53.11,52.96,52.98,19900.0,31.2783,31.2842,31.1958,31.2076,19900.0
2012-10-02 11:40:00,52.98,53.04,52.95,53.04,17200.0,31.2076,31.2429,31.1899,31.2429,17200.0
2012-10-02 11:45:00,53.04,53.05,53.02,53.04,12600.0,31.2429,31.2488,31.2312,31.2429,12600.0
2012-10-02 11:50:00,53.03,53.04,53.01,53.02,8500.0,31.237,31.2429,31.2253,31.2312,8500.0
2012-10-02 11:55:00,53.02,53.02,52.97,52.99,10200.0,31.2312,31.2312,31.2017,31.2135,10200.0
2012-10-02 12:00:00,52.99,53.04,52.98,53.02,8900.0,31.2135,31.2429,31.2076,31.2312,8900.0
2012-10-02 12:05:00,53.03,53.05,53.03,53.03,4700.0,31.237,31.2488,31.237,31.237,4700.0
2012-10-02 12:10:00,53.03,53.07,53.02,53.06,11700.0,31.237,31.2606,31.2312,31.2547,11700.0
2012-10-02 12:15:00,53.05,53.12,53.05,53.1,7800.0,31.2488,31.2901,31.2488,31.2783,7800.0
2012-10-02 12:20:00,53.1,53.12,53.09,53.1,6900.0,31.2783,31.2901,31.2724,31.2783,6900.0
2012-10-02 12:25:00,53.1,53.13,53.09,53.12,9400.0,31.2783,31.2959,31.2724,31.2901,9400.0
2012-10-02 12:30:00,53.13,53.13,53.06,53.06,8400.0,31.2959,31.2959,31.2547,31.2547,8400.0
2012-10-02 12:35:00,53.04,53.08,53.03,53.07,8200.0,31.2429,31.2665,31.237,31.2606,8200.0
2012-10-02 12:40:00,53.07,53.07,53.05,53.06,6000.0,31.2606,31.2606,31.2488,31.2547,6000.0
2012-10-02 12:45:00,53.05,53.07,53.01,53.02,7400.0,31.2488,31.2606,31.2253,31.2312,7400.0
2012-10-02 12:50:00,53.02,53.05,53.02,53.03,7900.0,31.2312,31.2488,31.2312,31.237,7900.0
2012-10-02 12:55:00,53.03,53.05,53.03,53.03,6500.0,31.237,31.2488,31.237,31.237,6500.0
2012-10-02 13:00:00,53.03,53.05,53.02,53.03,5600.0,31.237,31.2488,31.2312,31.237,5600.0
2012-10-02 13:05:00,53.04,53.06,53.03,53.03,8100.0,31.2429,31.2547,31.237,31.237,8100.0
2012-10-02 13:10:00,53.03,53.05,53.02,53.04,5300.0,31.237,31.2488,31.2312,31.2429,5300.0
2012-10-02 13:15:00,53.03,53.04,53.01,53.01,7900.0,31.237,31.2429,31.2253,31.2253,7900.0
2012-10-02 13:20:00,53.01,53.04,52.96,52.97,28300.0,31.2253,31.2429,31.1958,31.2017,28300.0
2012-10-02 13:25:00,52.97,53.01,52.97,52.99,7700.0,31.2017,31.2253,31.2017,31.2135,7700.0
2012-10-02 13:30:00,53.0,53.01,52.98,52.98,5000.0,31.2194,31.2253,31.2076,31.2076,5000.0
2012-10-02 13:35:00,52.98,53.07,52.98,53.06,12500.0,31.2076,31.2606,31.2076,31.2547,12500.0
2012-10-02 13:40:00,53.08,53.12,53.08,53.11,6600.0,31.2665,31.2901,31.2665,31.2842,6600.0
2012-10-02 13:45:00,53.12,53.12,53.08,53.08,8800.0,31.2901,31.2901,31.2665,31.2665,8800.0
2012-10-02 13:50:00,53.08,53.08,53.04,53.04,5600.0,31.2665,31.2665,31.2429,31.2429,5600.0
2012-10-02 13:55:00,53.04,53.04,52.96,53.0,7400.0,31.2429,31.2429,31.1958,31.2194,7400.0
2012-10-02 14:00:00,53.0,53.02,52.99,53.02,7100.0,31.2194,31.2312,31.2135,31.2312,7100.0
2012-10-02 14:05:00,53.02,53.04,53.01,53.04,16800.0,31.2312,31.2429,31.2253,31.2429,16800.0
2012-10-02 14:10:00,53.04,53.06,53.03,53.06,9000.0,31.2429,31.2547,31.237,31.2547,9000.0
2012-10-02 14:15:00,53.06,53.1,53.05,53.07,13200.0,31.2547,31.2783,31.2488,31.2606,13200.0
2012-10-02 14:20:00,53.07,53.08,53.04,53.04,12200.0,31.2606,31.2665,31.2429,31.2429,12200.0
2012-10-02 14:25:00,53.04,53.05,53.0,53.01,14000.0,31.2429,31.2488,31.2194,31.2253,14000.0
2012-10-02 14:30:00,53.02,53.03,52.98,53.02,15000.0,31.2312,31.237,31.2076,31.2312,15000.0
2012-10-02 14:35:00,53.02,53.06,53.01,53.01,13300.0,31.2312,31.2547,31.2253,31.2253,13300.0
2012-10-02 14:40:00,53.01,53.06,53.01,53.04,12100.0,31.2253,31.2547,31.2253,31.2429,12100.0
2012-10-02 14:45:00,53.05,53.05,52.99,53.03,13000.0,31.2488,31.2488,31.2135,31.237,13000.0
2012-10-02 14:50:00,53.02,53.08,53.02,53.07,19300.0,31.2312,31.2665,31.2312,31.2606,19300.0
2012-10-02 14:55:00,53.08,53.09,53.05,53.08,18400.0,31.2665,31.2724,31.2488,31.2665,18400.0
2012-10-02 15:00:00,53.09,53.1,53.04,53.09,18800.0,31.2724,31.2783,31.2429,31.2724,18800.0
2012-10-02 15:05:00,53.1,53.1,53.05,53.06,16800.0,31.2783,31.2783,31.2488,31.2547,16800.0
2012-10-02 15:10:00,53.06,53.08,53.03,53.08,21200.0,31.2547,31.2665,31.237,31.2665,21200.0
2012-10-02 15:15:00,53.08,53.09,53.07,53.08,24200.0,31.2665,31.2724,31.2606,31.2665,24200.0
2012-10-02 15:20:00,53.07,53.08,53.05,53.07,24200.0,31.2606,31.2665,31.2488,31.2606,24200.0
2012-10-02 15:25:00,53.08,53.11,53.06,53.11,24300.0,31.2665,31.2842,31.2547,31.2842,24300.0
2012-10-02 15:30:00,53.11,53.13,53.05,53.07,35400.0,31.2842,31.2959,31.2488,31.2606,35400.0
2012-10-02 15:35:00,53.07,53.14,53.07,53.13,26600.0,31.2606,31.3018,31.2606,31.2959,26600.0
2012-10-02 15:40:00,53.13,53.17,53.11,53.16,43400.0,31.2959,31.3195,31.2842,31.3136,43400.0
2012-10-02 15:45:00,53.16,53.2,53.15,53.17,53100.0,31.3136,31.3372,31.3077,31.3195,53100.0
2012-10-02 15:50:00,53.17,53.2,53.16,53.18,40000.0,31.3195,31.3372,31.3136,31.3254,40000.0
2012-10-02 15:55:00,53.18,53.25,53.18,53.23,109600.0,31.3254,31.3666,31.3254,31.3549,109600.0
2012-10-03 09:30:00,53.4,53.5,53.35,53.49,36100.0,31.455,31.5139,31.4255,31.508,36100.0
2012-10-03 09:35:00,53.5,53.5,53.39,53.47,9600.0,31.5139,31.5139,31.4491,31.4962,9600.0
2012-10-03 09:40:00,53.5,53.5,53.35,53.4,15600.0,31.5139,31.5139,31.4255,31.455,15600.0
2012-10-03 09:45:00,53.42,53.43,53.33,53.4,11700.0,31.4668,31.4727,31.4138,31.455,11700.0
2012-10-03 09:50:00,53.39,53.43,53.36,53.41,13200.0,31.4491,31.4727,31.4314,31.4609,13200.0
2012-10-03 09:55:00,53.41,53.41,53.34,53.39,6800.0,31.4609,31.4609,31.4196,31.4491,6800.0
2012-10-03 10:00:00,53.4,53.47,53.36,53.37,11400.0,31.455,31.4962,31.4314,31.4373,11400.0
2012-10-03 10:05:00,53.38,53.39,53.34,53.37,7900.0,31.4432,31.4491,31.4196,31.4373,7900.0
2012-10-03 10:10:00,53.35,53.38,53.34,53.34,12000.0,31.4255,31.4432,31.4196,31.4196,12000.0
2012-10-03 10:15:00,53.34,53.45,53.34,53.43,12800.0,31.4196,31.4844,31.4196,31.4727,12800.0
2012-10-03 10:20:00,53.45,53.46,53.42,53.44,7300.0,31.4844,31.4903,31.4668,31.4786,7300.0
2012-10-03 10:25:00,53.44,53.48,53.44,53.48,10600.0,31.4786,31.5021,31.4786,31.5021,10600.0
2012-10-03 10:30:00,53.49,53.49,53.4,53.45,22000.0,31.508,31.508,31.455,31.4844,22000.0
2012-10-03 10:35:00,53.47,53.48,53.39,53.43,13900.0,31.4962,31.5021,31.4491,31.4727,13900.0
2012-10-03 10:40:00,53.44,53.49,53.44,53.49,64200.0,31.4786,31.508,31.4786,31.508,64200.0
2012-10-03 10:45:00,53.49,53.49,53.43,53.43,18100.0,31.508,31.508,31.4727,31.4727,18100.0
2012-10-03 10:50:00,53.42,53.47,53.42,53.47,8700.0,31.4668,31.4962,31.4668,31.4962,8700.0
2012-10-03 10:55:00,53.47,53.5,53.47,53.48,12900.0,31.4962,31.5139,31.4962,31.5021,12900.0
2012-10-03 11:00:00,53.48,53.5,53.47,53.48,18700.0,31.5021,31.5139,31.4962,31.5021,18700.0
2012-10-03 11:05:00,53.48,53.5,53.48,53.49,16600.0,31.5021,31.5139,31.5021,31.508,16600.0
2012-10-03 11:10:00,53.5,53.5,53.48,53.5,58300.0,31.5139,31.5139,31.5021,31.5139,58300.0
2012-10-03 11:15:00,53.5,53.52,53.49,53.52,16100.0,31.5139,31.5257,31.508,31.5257,16100.0
2012-10-03 11:20:00,53.53,53.55,53.52,53.53,11500.0,31.5316,31.5433,31.5257,31.5316,11500.0
2012-10-03 11:25:00,53.53,53.55,53.53,53.55,7800.0,31.5316,31.5433,31.5316,31.5433,7800.0
2012-10-03 11:30:00,53.54,53.55,53.52,53.55,11800.0,31.5375,31.5433,31.5257,31.5433,11800.0
2012-10-03 11:35:00,53.54,53.55,53.53,53.55,9000.0,31.5375,31.5433,31.5316,31.5433,9000.0
2012-10-03 11:40:00,53.55,53.59,53.55,53.57,8600.0,31.5433,31.5669,31.5433,31.5551,8600.0
2012-10-03 11:45:00,53.57,53.63,53.55,53.63,66700.0,31.5551,31.5905,31.5433,31.5905,66700.0
2012-10-03 11:50:00,53.62,53.64,53.6,53.61,8100.0,31.5846,31.5964,31.5728,31.5787,8100.0
2012-10-03 11:55:00,53.6,53.65,53.58,53.59,9800.0,31.5728,31.6023,31.561,31.5669,9800.0
2012-10-03 12:00:00,53.59,53.6,53.58,53.58,5700.0,31.5669,31.5728,31.561,31.561,5700.0
2012-10-03 12:05:00,53.59,53.6,53.58,53.6,5500.0,31.5669,31.5728,31.561,31.5728,5500.0
2012-10-03 12:10:00,53.62,53.63,53.6,53.62,6700.0,31.5846,31.5905,31.5728,31.5846,6700.0
2012-10-03 12:15:00,53.62,53.62,53.59,53.59,4800.0,31.5846,31.5846,31.5669,31.5669,4800.0
2012-10-03 12:20:00,53.6,53.62,53.59,53.61,5900.0,31.5728,31.5846,31.5669,31.5787,5900.0
2012-10-03 12:25:00,53.6,53.64,53.59,53.63,6600.0,31.5728,31.5964,31.5669,31.5905,6600.0
2012-10-03 12:30:00,53.62,53.65,53.61,53.61,8800.0,31.5846,31.6023,31.5787,31.5787,8800.0
2012-10-03 12:35:00,53.61,53.62,53.59,53.61,6300.0,31.5787,31.5846,31.5669,31.5787,6300.0
2012-10-03 12:40:00,53.61,53.63,53.61,53.61,2000.0,31.5787,31.5905,31.5787,31.5787,2000.0
2012-10-03 12:45:00,53.62,53.62,53.61,53.62,5500.0,31.5846,31.5846,31.5787,31.5846,5500.0
2012-10-03 12:50:00,53.62,53.62,53.6,53.61,8600.0,31.5846,31.5846,31.5728,31.5787,8600.0
2012-10-03 12:55:00,53.6,53.6,53.54,53.56,8700.0,31.5728,31.5728,31.5375,31.5492,8700.0
2012-10-03 13:00:00,53.57,53.61,53.56,53.61,15400.0,31.5551,31.5787,31.5492,31.5787,15400.0
2012-10-03 13:05:00,53.6,53.6,53.58,53.58,6900.0,31.5728,31.5728,31.561,31.561,6900.0
2012-10-03 13:10:00,53.58,53.6,53.58,53.59,2900.0,31.561,31.5728,31.561,31.5669,2900.0
2012-10-03 13:15:00,53.58,53.59,53.57,53.59,7300.0,31.561,31.5669,31.5551,31.5669,7300.0
2012-10-03 13:20:00,53.59,53.59,53.56,53.56,9400.0,31.5669,31.5669,31.5492,31.5492,9400.0
2012-10-03 13:25:00,53.57,53.58,53.53,53.58,16100.0,31.5551,31.561,31.5316,31.561,16100.0
2012-10-03 13:30:00,53.57,53.57,53.51,53.53,11000.0,31.5551,31.5551,31.5198,31.5316,11000.0
2012-10-03 13:35:00,53.52,53.56,53.47,53.52,36300.0,31.5257,31.5492,31.4962,31.5257,36300.0
2012-10-03 13:40:00,53.51,53.53,53.48,53.52,10100.0,31.5198,31.5316,31.5021,31.5257,10100.0
2012-10-03 13:45:00,53.53,53.53,53.49,53.52,7200.0,31.5316,31.5316,31.508,31.5257,7200.0
2012-10-03 13:50:00,53.52,53.54,53.51,53.53,5600.0,31.5257,31.5375,31.5198,31.5316,5600.0
2012-10-03 13:55:00,53.54,53.55,53.52,53.52,4600.0,31.5375,31.5433,31.5257,31.5257,4600.0
2012-10-03 14:00:00,53.51,53.55,53.5,53.51,7100.0,31.5198,31.5433,31.5139,31.5198,7100.0
2012-10-03 14:05:00,53.5,53.52,53.5,53.52,4200.0,31.5139,31.5257,31.5139,31.5257,4200.0
2012-10-03 14:10:00,53.51,53.53,53.5,53.51,7600.0,31.5198,31.5316,31.5139,31.5198,7600.0
2012-10-03 14:15:00,53.5,53.52,53.49,53.51,13000.0,31.5139,31.5257,31.508,31.5198,13000.0
2012-10-03 14:20:00,53.51,53.52,53.48,53.51,24400.0,31.5198,31.5257,31.5021,31.5198,24400.0
2012-10-03 14:25:00,53.51,53.53,53.49,53.5,16500.0,31.5198,31.5316,31.508,31.5139,16500.0
2012-10-03 14:30:00,53.49,53.54,53.48,53.51,8500.0,31.508,31.5375,31.5021,31.5198,8500.0
2012-10-03 14:35:00,53.51,53.52,53.47,53.49,14400.0,31.5198,31.5257,31.4962,31.508,14400.0
2012-10-03 14:40:00,53.49,53.5,53.46,53.46,5500.0,31.508,31.5139,31.4903,31.4903,5500.0
2012-10-03 14:45:00,53.47,53.49,53.44,53.45,10500.0,31.4962,31.508,31.4786,31.4844,10500.0
2012-10-03 14:50:00,53.45,53.47,53.41,53.41,32700.0,31.4844,31.4962,31.4609,31.4609,32700.0
2012-10-03 14:55:00,53.41,53.42,53.37,53.4,18200.0,31.4609,31.4668,31.4373,31.455,18200.0
2012-10-03 15:00:00,53.4,53.42,53.39,53.4,48500.0,31.455,31.4668,31.4491,31.455,48500.0
2012-10-03 15:05:00,53.4,53.41,53.35,53.38,10100.0,31.455,31.4609,31.4255,31.4432,10100.0
2012-10-03 15:10:00,53.37,53.41,53.36,53.41,9200.0,31.4373,31.4609,31.4314,31.4609,9200.0
2012-10-03 15:15:00,53.43,53.44,53.41,53.41,18300.0,31.4727,31.4786,31.4609,31.4609,18300.0
2012-10-03 15:20:00,53.41,53.44,53.4,53.44,17300.0,31.4609,31.4786,31.455,31.4786,17300.0
2012-10-03 15:25:00,53.44,53.5,53.42,53.46,25000.0,31.4786,31.5139,31.4668,31.4903,25000.0
2012-10-03 15:30:00,53.46,53.46,53.39,53.39,31600.0,31.4903,31.4903,31.4491,31.4491,31600.0
2012-10-03 15:35:00,53.39,53.39,53.36,53.38,23400.0,31.4491,31.4491,31.4314,31.4432,23400.0
2012-10-03 15:40:00,53.38,53.41,53.36,53.39,31100.0,31.4432,31.4609,31.4314,31.4491,31100.0
2012-10-03 15:45:00,53.39,53.42,53.32,53.35,53700.0,31.4491,31.4668,31.4079,31.4255,53700.0
2012-10-03 15:50:00,53.35,53.41,53.35,53.41,19000.0,31.4255,31.4609,31.4255,31.4609,19000.0
2012-10-03 15:55:00,53.4,53.45,53.33,53.33,226300.0,31.455,31.4844,31.4138,31.4138,226300.0
2012-10-04 09:30:00,53.56,53.75,53.56,53.71,31400.0,31.5492,31.6612,31.5492,31.6376,31400.0
2012-10-04 09:35:00,53.73,53.77,53.65,53.72,28400.0,31.6494,31.6729,31.6023,31.6435,28400.0
2012-10-04 09:40:00,53.69,53.69,53.57,53.59,9000.0,31.6258,31.6258,31.5551,31.5669,9000.0
2012-10-04 09:45:00,53.59,53.68,53.54,53.68,44400.0,31.5669,31.6199,31.5375,31.6199,44400.0
2012-10-04 09:50:00,53.68,53.74,53.67,53.71,12800.0,31.6199,31.6553,31.614,31.6376,12800.0
2012-10-04 09:55:00,53.7,53.76,53.69,53.75,26100.0,31.6317,31.667,31.6258,31.6612,26100.0
2012-10-04 10:00:00,53.75,53.76,53.71,53.75,19400.0,31.6612,31.667,31.6376,31.6612,19400.0
2012-10-04 10:05:00,53.75,53.79,53.7,53.79,31500.0,31.6612,31.6847,31.6317,31.6847,31500.0
2012-10-04 10:10:00,53.78,53.89,53.78,53.85,40600.0,31.6788,31.7436,31.6788,31.7201,40600.0
2012-10-04 10:15:00,53.85,53.85,53.73,53.73,36200.0,31.7201,31.7201,31.6494,31.6494,36200.0
2012-10-04 10:20:00,53.73,53.75,53.66,53.74,23300.0,31.6494,31.6612,31.6081,31.6553,23300.0
2012-10-04 10:25:00,53.74,53.77,53.69,53.69,12000.0,31.6553,31.6729,31.6258,31.6258,12000.0
2012-10-04 10:30:00,53.71,53.76,53.69,53.76,9300.0,31.6376,31.667,31.6258,31.667,9300.0
2012-10-04 10:35:00,53.76,53.78,53.75,53.75,12100.0,31.667,31.6788,31.6612,31.6612,12100.0
2012-10-04 10:40:00,53.75,53.76,53.75,53.75,17100.0,31.6612,31.667,31.6612,31.6612,17100.0
2012-10-04 10:45:00,53.76,53.76,53.72,53.73,40300.0,31.667,31.667,31.6435,31.6494,40300.0
2012-10-04 10:50:00,53.73,53.76,53.72,53.76,7100.0,31.6494,31.667,31.6435,31.667,7100.0
2012-10-04 10:55:00,53.75,53.76,53.73,53.76,29600.0,31.6612,31.667,31.6494,31.667,29600.0
2012-10-04 11:00:00,53.76,53.77,53.73,53.74,34400.0,31.667,31.6729,31.6494,31.6553,34400.0
2012-10-04 11:05:00,53.73,53.75,53.66,53.7,54500.0,31.6494,31.6612,31.6081,31.6317,54500.0
2012-10-04 11:10:00,53.72,53.75,53.7,53.73,43300.0,31.6435,31.6612,31.6317,31.6494,43300.0
2012-10-04 11:15:00,53.73,53.73,53.66,53.67,34300.0,31.6494,31.6494,31.6081,31.614,34300.0
2012-10-04 11:20:00,53.67,53.68,53.63,53.66,11000.0,31.614,31.6199,31.5905,31.6081,11000.0
2012-10-04 11:25:00,53.65,53.69,53.64,53.68,13700.0,31.6023,31.6258,31.5964,31.6199,13700.0
2012-10-04 11:30:00,53.67,53.67,53.65,53.67,14700.0,31.614,31.614,31.6023,31.614,14700.0
2012-10-04 11:35:00,53.67,53.69,53.66,53.67,4600.0,31.614,31.6258,31.6081,31.614,4600.0
2012-10-04 11:40:00,53.67,53.69,53.65,53.68,6000.0,31.614,31.6258,31.6023,31.6199,6000.0
2012-10-04 11:45:00,53.68,53.69,53.68,53.69,6100.0,31.6199,31.6258,31.6199,31.6258,6100.0
2012-10-04 11:50:00,53.69,53.7,53.67,53.69,8600.0,31.6258,31.6317,31.614,31.6258,8600.0
2012-10-04 11:55:00,53.69,53.69,53.67,53.67,6400.0,31.6258,31.6258,31.614,31.614,6400.0
2012-10-04 12:00:00,53.68,53.68,53.64,53.65,40700.0,31.6199,31.6199,31.5964,31.6023,40700.0
2012-10-04 12:05:00,53.65,53.7,53.65,53.69,11100.0,31.6023,31.6317,31.6023,31.6258,11100.0
2012-10-04 12:10:00,53.68,53.71,53.64,53.65,36100.0,31.6199,31.6376,31.5964,31.6023,36100.0
2012-10-04 12:15:00,53.65,53.66,53.62,53.64,23000.0,31.6023,31.6081,31.5846,31.5964,23000.0
2012-10-04 12:20:00,53.64,53.67,53.63,53.66,20700.0,31.5964,31.614,31.5905,31.6081,20700.0
2012-10-04 12:25:00,53.66,53.66,53.62,53.63,12500.0,31.6081,31.6081,31.5846,31.5905,12500.0
2012-10-04 12:30:00,53.64,53.66,53.63,53.66,10200.0,31.5964,31.6081,31.5905,31.6081,10200.0
2012-10-04 12:35:00,53.66,53.67,53.64,53.65,58800.0,31.6081,31.614,31.5964,31.6023,58800.0
2012-10-04 12:40:00,53.65,53.65,53.62,53.63,12900.0,31.6023,31.6023,31.5846,31.5905,12900.0
2012-10-04 12:45:00,53.62,53.65,53.62,53.64,12200.0,31.5846,31.6023,31.5846,31.5964,12200.0
2012-10-04 12:50:00,53.64,53.65,53.64,53.65,4200.0,31.5964,31.6023,31.5964,31.6023,4200.0
2012-10-04 12:55:00,53.65,53.65,53.64,53.65,15700.0,31.6023,31.6023,31.5964,31.6023,15700.0
2012-10-04 13:00:00,53.65,53.65,53.64,53.65,16700.0,31.6023,31.6023,31.5964,31.6023,16700.0
2012-10-04 13:05:00,53.65,53.66,53.64,53.65,26300.0,31.6023,31.6081,31.5964,31.6023,26300.0
2012-10-04 13:10:00,53.65,53.65,53.64,53.65,12500.0,31.6023,31.6023,31.5964,31.6023,12500.0
2012-10-04 13:15:00,53.65,53.66,53.65,53.65,14600.0,31.6023,31.6081,31.6023,31.6023,14600.0
2012-10-04 13:20:00,53.64,53.65,53.64,53.64,6000.0,31.5964,31.6023,31.5964,31.5964,6000.0
2012-10-04 13:25:00,53.65,53.66,53.64,53.65,15400.0,31.6023,31.6081,31.5964,31.6023,15400.0
2012-10-04 13:30:00,53.65,53.65,53.63,53.64,21100.0,31.6023,31.6023,31.5905,31.5964,21100.0
2012-10-04 13:35:00,53.64,53.67,53.63,53.66,35100.0,31.5964,31.614,31.5905,31.6081,35100.0
2012-10-04 13:40:00,53.66,53.67,53.65,53.67,20000.0,31.6081,31.614,31.6023,31.614,20000.0
2012-10-04 13:45:00,53.66,53.71,53.66,53.69,8000.0,31.6081,31.6376,31.6081,31.6258,8000.0
2012-10-04 13:50:00,53.7,53.71,53.69,53.69,12100.0,31.6317,31.6376,31.6258,31.6258,12100.0
2012-10-04 13:55:00,53.7,53.71,53.67,53.68,34600.0,31.6317,31.6376,31.614,31.6199,34600.0
2012-10-04 14:00:00,53.68,53.68,53.62,53.64,28200.0,31.6199,31.6199,31.5846,31.5964,28200.0
2012-10-04 14:05:00,53.65,53.65,53.63,53.63,12500.0,31.6023,31.6023,31.5905,31.5905,12500.0
2012-10-04 14:10:00,53.64,53.65,53.62,53.65,11400.0,31.5964,31.6023,31.5846,31.6023,11400.0
2012-10-04 14:15:00,53.64,53.64,53.6,53.6,8600.0,31.5964,31.5964,31.5728,31.5728,8600.0
2012-10-04 14:20:00,53.6,53.6,53.53,53.53,17500.0,31.5728,31.5728,31.5316,31.5316,17500.0
2012-10-04 14:25:00,53.52,53.54,53.52,53.53,11800.0,31.5257,31.5375,31.5257,31.5316,11800.0
2012-10-04 14:30:00,53.54,53.6,53.54,53.6,10000.0,31.5375,31.5728,31.5375,31.5728,10000.0
2012-10-04 14:35:00,53.61,53.61,53.53,53.53,13300.0,31.5787,31.5787,31.5316,31.5316,13300.0
2012-10-04 14:40:00,53.54,53.58,53.54,53.54,10800.0,31.5375,31.561,31.5375,31.5375,10800.0
2012-10-04 14:45:00,53.53,53.53,53.51,53.51,10400.0,31.5316,31.5316,31.5198,31.5198,10400.0
2012-10-04 14:50:00,53.5,53.52,53.48,53.51,5500.0,31.5139,31.5257,31.5021,31.5198,5500.0
2012-10-04 14:55:00,53.52,53.52,53.51,53.51,7400.0,31.5257,31.5257,31.5198,31.5198,7400.0
2012-10-04 15:00:00,53.5,53.53,53.5,53.53,11900.0,31.5139,31.5316,31.5139,31.5316,11900.0
2012-10-04 15:05:00,53.52,53.52,53.48,53.5,24900.0,31.5257,31.5257,31.5021,31.5139,24900.0
2012-10-04 15:10:00,53.49,53.51,53.48,53.51,15800.0,31.508,31.5198,31.5021,31.5198,15800.0
2012-10-04 15:15:00,53.51,53.56,53.51,53.52,20200.0,31.5198,31.5492,31.5198,31.5257,20200.0
2012-10-04 15:20:00,53.52,53.52,53.45,53.46,19400.0,31.5257,31.5257,31.4844,31.4903,19400.0
2012-10-04 15:25:00,53.47,53.47,53.43,53.45,38800.0,31.4962,31.4962,31.4727,31.4844,38800.0
2012-10-04 15:30:00,53.45,53.47,53.44,53.46,15200.0,31.4844,31.4962,31.4786,31.4903,15200.0
2012-10-04 15:35:00,53.47,53.47,53.44,53.45,16400.0,31.4962,31.4962,31.4786,31.4844,16400.0
2012-10-04 15:40:00,53.44,53.45,53.44,53.45,23700.0,31.4786,31.4844,31.4786,31.4844,23700.0
2012-10-04 15:45:00,53.45,53.45,53.44,53.45,35400.0,31.4844,31.4844,31.4786,31.4844,35400.0
2012-10-04 15:50:00,53.45,53.45,53.43,53.43,33200.0,31.4844,31.4844,31.4727,31.4727,33200.0
2012-10-04 15:55:00,53.44,53.5,53.37,53.38,254000.0,31.4786,31.5139,31.4373,31.4432,254000.0
2012-10-05 09:30:00,53.59,53.73,53.5,53.72,41700.0,31.5669,31.6494,31.5139,31.6435,41700.0
2012-10-05 09:35:00,53.72,53.72,53.59,53.67,43400.0,31.6435,31.6435,31.5669,31.614,43400.0
2012-10-05 09:40:00,53.66,53.69,53.62,53.62,47100.0,31.6081,31.6258,31.5846,31.5846,47100.0
2012-10-05 09:45:00,53.63,53.67,53.62,53.63,33100.0,31.5905,31.614,31.5846,31.5905,33100.0
2012-10-05 09:50:00,53.63,53.66,53.61,53.66,27800.0,31.5905,31.6081,31.5787,31.6081,27800.0
2012-10-05 09:55:00,53.66,53.66,53.6,53.61,37000.0,31.6081,31.6081,31.5728,31.5787,37000.0
2012-10-05 10:00:00,53.62,53.67,53.6,53.65,17200.0,31.5846,31.614,31.5728,31.6023,17200.0
2012-10-05 10:05:00,53.66,53.74,53.66,53.73,12100.0,31.6081,31.6553,31.6081,31.6494,12100.0
2012-10-05 10:10:00,53.73,53.74,53.65,53.65,31100.0,31.6494,31.6553,31.6023,31.6023,31100.0
2012-10-05 10:15:00,53.66,53.68,53.65,53.65,29000.0,31.6081,31.6199,31.6023,31.6023,29000.0
2012-10-05 10:20:00,53.66,53.7,53.65,53.67,37300.0,31.6081,31.6317,31.6023,31.614,37300.0
2012-10-05 10:25:00,53.67,53.68,53.65,53.66,21100.0,31.614,31.6199,31.6023,31.6081,21100.0
2012-10-05 10:30:00,53.67,53.7,53.66,53.7,26400.0,31.614,31.6317,31.6081,31.6317,26400.0
2012-10-05 10:35:00,53.7,53.72,53.7,53.72,16900.0,31.6317,31.6435,31.6317,31.6435,16900.0
2012-10-05 10:40:00,53.72,53.73,53.68,53.7,25600.0,31.6435,31.6494,31.6199,31.6317,25600.0
2012-10-05 10:45:00,53.7,53.74,53.68,53.73,14900.0,31.6317,31.6553,31.6199,31.6494,14900.0
2012-10-05 10:50:00,53.73,53.73,53.69,53.71,16500.0,31.6494,31.6494,31.6258,31.6376,16500.0
2012-10-05 10:55:00,53.7,53.75,53.7,53.75,17500.0,31.6317,31.6612,31.6317,31.6612,17500.0
2012-10-05 11:00:00,53.75,53.76,53.71,53.71,11500.0,31.6612,31.667,31.6376,31.6376,11500.0
2012-10-05 11:05:00,53.71,53.72,53.7,53.7,35000.0,31.6376,31.6435,31.6317,31.6317,35000.0
2012-10-05 11:10:00,53.7,53.71,53.67,53.68,33800.0,31.6317,31.6376,31.614,31.6199,33800.0
2012-10-05 11:15:00,53.68,53.73,53.6,53.73,71000.0,31.6199,31.6494,31.5728,31.6494,71000.0
2012-10-05 11:20:00,53.73,53.73,53.67,53.71,36400.0,31.6494,31.6494,31.614,31.6376,36400.0
2012-10-05 11:25:00,53.71,53.71,53.68,53.7,16500.0,31.6376,31.6376,31.6199,31.6317,16500.0
2012-10-05 11:30:00,53.7,53.71,53.69,53.7,13800.0,31.6317,31.6376,31.6258,31.6317,13800.0
2012-10-05 11:35:00,53.7,53.72,53.69,53.71,7600.0,31.6317,31.6435,31.6258,31.6376,7600.0
2012-10-05 11:40:00,53.72,53.76,53.7,53.76,17600.0,31.6435,31.667,31.6317,31.667,17600.0
2012-10-05 11:45:00,53.77,53.79,53.71,53.75,34200.0,31.6729,31.6847,31.6376,31.6612,34200.0
2012-10-05 11:50:00,53.75,53.75,53.72,53.75,21900.0,31.6612,31.6612,31.6435,31.6612,21900.0
2012-10-05 11:55:00,53.74,53.74,53.68,53.69,42100.0,31.6553,31.6553,31.6199,31.6258,42100.0
2012-10-05 12:00:00,53.7,53.71,53.66,53.69,39800.0,31.6317,31.6376,31.6081,31.6258,39800.0
2012-10-05 12:05:00,53.69,53.69,53.63,53.65,34900.0,31.6258,31.6258,31.5905,31.6023,34900.0
2012-10-05 12:10:00,53.65,53.66,53.59,53.63,71300.0,31.6023,31.6081,31.5669,31.5905,71300.0
2012-10-05 12:15:00,53.63,53.64,53.48,53.48,73800.0,31.5905,31.5964,31.5021,31.5021,73800.0
2012-10-05 12:20:00,53.48,53.53,53.41,53.42,85700.0,31.5021,31.5316,31.4609,31.4668,85700.0
2012-10-05 12:25:00,53.43,53.46,53.38,53.4,88400.0,31.4727,31.4903,31.4432,31.455,88400.0
2012-10-05 12:30:00,53.4,53.52,53.32,53.51,98800.0,31.455,31.5257,31.4079,31.5198,98800.0
2012-10-05 12:35:00,53.52,53.54,53.29,53.29,133000.0,31.5257,31.5375,31.3902,31.3902,133000.0
2012-10-05 12:40:00,53.29,53.34,53.22,53.24,100200.0,31.3902,31.4196,31.349,31.3607,100200.0
2012-10-05 12:45:00,53.24,53.48,53.24,53.48,84900.0,31.3607,31.5021,31.3607,31.5021,84900.0
2012-10-05 12:50:00,53.47,53.51,53.47,53.5,19500.0,31.4962,31.5198,31.4962,31.5139,19500.0
2012-10-05 12:55:00,53.5,53.53,53.49,53.53,10800.0,31.5139,31.5316,31.508,31.5316,10800.0
2012-10-05 13:00:00,53.54,53.55,53.52,53.52,11300.0,31.5375,31.5433,31.5257,31.5257,11300.0
2012-10-05 13:05:00,53.52,53.53,53.5,53.51,9800.0,31.5257,31.5316,31.5139,31.5198,9800.0
2012-10-05 13:10:00,53.51,53.53,53.49,53.5,6100.0,31.5198,31.5316,31.508,31.5139,6100.0
2012-10-05 13:15:00,53.5,53.5,53.41,53.41,56200.0,31.5139,31.5139,31.4609,31.4609,56200.0
2012-10-05 13:20:00,53.41,53.48,53.3,53.48,45700.0,31.4609,31.5021,31.3961,31.5021,45700.0
2012-10-05 13:25:00,53.48,53.48,53.43,53.45,11100.0,31.5021,31.5021,31.4727,31.4844,11100.0
2012-10-05 13:30:00,53.45,53.48,53.45,53.48,9700.0,31.4844,31.5021,31.4844,31.5021,9700.0
2012-10-05 13:35:00,53.46,53.46,53.34,53.38,34800.0,31.4903,31.4903,31.4196,31.4432,34800.0
2012-10-05 13:40:00,53.4,53.41,53.39,53.4,4900.0,31.455,31.4609,31.4491,31.455,4900.0
2012-10-05 13:45:00,53.4,53.41,53.37,53.38,7700.0,31.455,31.4609,31.4373,31.4432,7700.0
2012-10-05 13:50:00,53.38,53.43,53.37,53.43,10500.0,31.4432,31.4727,31.4373,31.4727,10500.0
2012-10-05 13:55:00,53.43,53.44,53.42,53.43,3700.0,31.4727,31.4786,31.4668,31.4727,3700.0
2012-10-05 14:00:00,53.43,53.44,53.37,53.39,15300.0,31.4727,31.4786,31.4373,31.4491,15300.0
2012-10-05 14:05:00,53.4,53.42,53.39,53.41,4800.0,31.455,31.4668,31.4491,31.4609,4800.0
2012-10-05 14:10:00,53.41,53.41,53.37,53.4,16100.0,31.4609,31.4609,31.4373,31.455,16100.0
2012-10-05 14:15:00,53.41,53.42,53.4,53.41,13100.0,31.4609,31.4668,31.455,31.4609,13100.0
2012-10-05 14:20:00,53.41,53.42,53.39,53.4,21500.0,31.4609,31.4668,31.4491,31.455,21500.0
2012-10-05 14:25:00,53.4,53.4,53.38,53.4,19300.0,31.455,31.455,31.4432,31.455,19300.0
2012-10-05 14:30:00,53.39,53.4,53.37,53.37,6000.0,31.4491,31.455,31.4373,31.4373,6000.0
2012-10-05 14:35:00,53.37,53.41,53.37,53.39,13300.0,31.4373,31.4609,31.4373,31.4491,13300.0
2012-10-05 14:40:00,53.39,53.4,53.38,53.39,9400.0,31.4491,31.455,31.4432,31.4491,9400.0
2012-10-05 14:45:00,53.4,53.4,53.36,53.36,11200.0,31.455,31.455,31.4314,31.4314,11200.0
2012-10-05 14:50:00,53.36,53.38,53.34,53.34,35500.0,31.4314,31.4432,31.4196,31.4196,35500.0
2012-10-05 14:55:00,53.34,53.34,53.29,53.3,14100.0,31.4196,31.4196,31.3902,31.3961,14100.0
2012-10-05 15:00:00,53.3,53.34,53.29,53.32,15800.0,31.3961,31.4196,31.3902,31.4079,15800.0
2012-10-05 15:05:00,53.31,53.35,53.31,53.35,19100.0,31.402,31.4255,31.402,31.4255,19100.0
2012-10-05 15:10:00,53.35,53.35,53.3,53.3,27000.0,31.4255,31.4255,31.3961,31.3961,27000.0
2012-10-05 15:15:00,53.31,53.37,53.3,53.37,16000.0,31.402,31.4373,31.3961,31.4373,16000.0
2012-10-05 15:20:00,53.37,53.37,53.28,53.29,71700.0,31.4373,31.4373,31.3843,31.3902,71700.0
2012-10-05 15:25:00,53.29,53.31,53.25,53.29,35300.0,31.3902,31.402,31.3666,31.3902,35300.0
2012-10-05 15:30:00,53.28,53.31,53.26,53.26,27600.0,31.3843,31.402,31.3725,31.3725,27600.0
2012-10-05 15:35:00,53.25,53.25,53.22,53.23,22000.0,31.3666,31.3666,31.349,31.3549,22000.0
2012-10-05 15:40:00,53.23,53.28,53.23,53.28,21200.0,31.3549,31.3843,31.3549,31.3843,21200.0
2012-10-05 15:45:00,53.28,53.35,53.28,53.34,47900.0,31.3843,31.4255,31.3843,31.4196,47900.0
2012-10-05 15:50:00,53.34,53.35,53.26,53.3,34900.0,31.4196,31.4255,31.3725,31.3961,34900.0
2012-10-05 15:55:00,53.3,53.36,53.26,53.26,202000.0,31.3961,31.4314,31.3725,31.3725,202000.0
2012-10-08 09:30:00,53.23,53.49,53.12,53.22,78800.0,31.3549,31.508,31.2901,31.349,78800.0
2012-10-08 09:35:00,53.2,53.3,53.04,53.09,48800.0,31.3372,31.3961,31.2429,31.2724,48800.0
2012-10-08 09:40:00,53.09,53.12,52.98,53.02,77200.0,31.2724,31.2901,31.2076,31.2312,77200.0
2012-10-08 09:45:00,53.02,53.02,52.77,52.77,147800.0,31.2312,31.2312,31.0839,31.0839,147800.0
2012-10-08 09:50:00,52.79,52.91,52.71,52.77,270400.0,31.0957,31.1664,31.0485,31.0839,270400.0
2012-10-08 09:55:00,52.77,52.97,52.71,52.9,87600.0,31.0839,31.2017,31.0485,31.1605,87600.0
2012-10-08 10:00:00,52.89,52.93,52.79,52.83,22900.0,31.1546,31.1781,31.0957,31.1192,22900.0
2012-10-08 10:05:00,52.82,52.92,52.82,52.92,44400.0,31.1133,31.1722,31.1133,31.1722,44400.0
2012-10-08 10:10:00,52.92,53.03,52.92,52.99,24000.0,31.1722,31.237,31.1722,31.2135,24000.0
2012-10-08 10:15:00,52.98,53.01,52.94,53.0,20300.0,31.2076,31.2253,31.184,31.2194,20300.0
2012-10-08 10:20:00,53.0,53.0,52.96,52.98,10200.0,31.2194,31.2194,31.1958,31.2076,10200.0
2012-10-08 10:25:00,52.98,53.07,52.98,53.07,8800.0,31.2076,31.2606,31.2076,31.2606,8800.0
2012-10-08 10:30:00,53.08,53.11,53.06,53.08,15900.0,31.2665,31.2842,31.2547,31.2665,15900.0
2012-10-08 10:35:00,53.08,53.15,53.06,53.1,15600.0,31.2665,31.3077,31.2547,31.2783,15600.0
2012-10-08 10:40:00,53.1,53.17,53.09,53.14,12100.0,31.2783,31.3195,31.2724,31.3018,12100.0
2012-10-08 10:45:00,53.13,53.13,53.09,53.11,8900.0,31.2959,31.2959,31.2724,31.2842,8900.0
2012-10-08 10:50:00,53.1,53.13,53.06,53.08,12600.0,31.2783,31.2959,31.2547,31.2665,12600.0
2012-10-08 10:55:00,53.06,53.1,53.05,53.09,10500.0,31.2547,31.2783,31.2488,31.2724,10500.0
2012-10-08 11:00:00,53.09,53.11,53.07,53.1,13300.0,31.2724,31.2842,31.2606,31.2783,13300.0
2012-10-08 11:05:00,53.1,53.12,53.07,53.09,19500.0,31.2783,31.2901,31.2606,31.2724,19500.0
2012-10-08 11:10:00,53.09,53.12,53.07,53.09,19700.0,31.2724,31.2901,31.2606,31.2724,19700.0
2012-10-08 11:15:00,53.09,53.09,53.05,53.06,15700.0,31.2724,31.2724,31.2488,31.2547,15700.0
2012-10-08 11:20:00,53.06,53.07,53.04,53.04,9800.0,31.2547,31.2606,31.2429,31.2429,9800.0
2012-10-08 11:25:00,53.04,53.07,53.03,53.04,14000.0,31.2429,31.2606,31.237,31.2429,14000.0
2012-10-08 11:30:00,53.05,53.08,52.96,52.98,40600.0,31.2488,31.2665,31.1958,31.2076,40600.0
2012-10-08 11:35:00,53.0,53.0,52.75,52.78,205000.0,31.2194,31.2194,31.0721,31.0898,205000.0
2012-10-08 11:40:00,52.78,53.02,52.73,53.01,79700.0,31.0898,31.2312,31.0603,31.2253,79700.0
2012-10-08 11:45:00,53.01,53.07,52.98,53.04,9800.0,31.2253,31.2606,31.2076,31.2429,9800.0
2012-10-08 11:50:00,53.04,53.05,52.97,52.97,7700.0,31.2429,31.2488,31.2017,31.2017,7700.0
2012-10-08 11:55:00,52.99,53.0,52.97,53.0,9500.0,31.2135,31.2194,31.2017,31.2194,9500.0
2012-10-08 12:00:00,53.0,53.0,52.96,52.97,10300.0,31.2194,31.2194,31.1958,31.2017,10300.0
2012-10-08 12:05:00,52.98,52.98,52.95,52.95,6300.0,31.2076,31.2076,31.1899,31.1899,6300.0
2012-10-08 12:10:00,52.95,52.95,52.91,52.93,14800.0,31.1899,31.1899,31.1664,31.1781,14800.0
2012-10-08 12:15:00,52.94,52.97,52.93,52.96,8500.0,31.184,31.2017,31.1781,31.1958,8500.0
2012-10-08 12:20:00,52.97,52.99,52.97,52.99,10400.0,31.2017,31.2135,31.2017,31.2135,10400.0
2012-10-08 12:25:00,52.99,53.04,52.97,53.04,5500.0,31.2135,31.2429,31.2017,31.2429,5500.0
2012-10-08 12:30:00,53.03,53.04,52.99,53.02,16400.0,31.237,31.2429,31.2135,31.2312,16400.0
2012-10-08 12:35:00,53.02,53.03,53.01,53.03,4000.0,31.2312,31.237,31.2253,31.237,4000.0
2012-10-08 12:40:00,53.03,53.04,53.03,53.04,4700.0,31.237,31.2429,31.237,31.2429,4700.0
2012-10-08 12:45:00,53.05,53.05,53.01,53.01,9600.0,31.2488,31.2488,31.2253,31.2253,9600.0
2012-10-08 12:50:00,53.0,53.01,53.0,53.01,3200.0,31.2194,31.2253,31.2194,31.2253,3200.0
2012-10-08 12:55:00,53.02,53.04,53.01,53.04,9300.0,31.2312,31.2429,31.2253,31.2429,9300.0
2012-10-08 13:00:00,53.05,53.1,53.05,53.07,14800.0,31.2488,31.2783,31.2488,31.2606,14800.0
2012-10-08 13:05:00,53.06,53.07,53.03,53.07,8100.0,31.2547,31.2606,31.237,31.2606,8100.0
2012-10-08 13:10:00,53.07,53.09,53.04,53.05,11600.0,31.2606,31.2724,31.2429,31.2488,11600.0
2012-10-08 13:15:00,53.04,53.09,53.04,53.09,4300.0,31.2429,31.2724,31.2429,31.2724,4300.0
2012-10-08 13:20:00,53.08,53.09,53.06,53.06,13600.0,31.2665,31.2724,31.2547,31.2547,13600.0
2012-10-08 13:25:00,53.05,53.06,53.04,53.05,13900.0,31.2488,31.2547,31.2429,31.2488,13900.0
2012-10-08 13:30:00,53.05,53.07,53.04,53.07,15300.0,31.2488,31.2606,31.2429,31.2606,15300.0
2012-10-08 13:35:00,53.07,53.08,53.05,53.06,9000.0,31.2606,31.2665,31.2488,31.2547,9000.0
2012-10-08 13:40:00,53.05,53.07,53.03,53.06,8700.0,31.2488,31.2606,31.237,31.2547,8700.0
2012-10-08 13:45:00,53.06,53.1,53.06,53.09,8900.0,31.2547,31.2783,31.2547,31.2724,8900.0
2012-10-08 13:50:00,53.09,53.1,53.06,53.06,7900.0,31.2724,31.2783,31.2547,31.2547,7900.0
2012-10-08 13:55:00,53.07,53.1,53.04,53.09,13200.0,31.2606,31.2783,31.2429,31.2724,13200.0
2012-10-08 14:00:00,53.09,53.14,53.09,53.14,4800.0,31.2724,31.3018,31.2724,31.3018,4800.0
2012-10-08 14:05:00,53.14,53.14,53.04,53.06,16100.0,31.3018,31.3018,31.2429,31.2547,16100.0
2012-10-08 14:10:00,53.06,53.12,53.05,53.09,27500.0,31.2547,31.2901,31.2488,31.2724,27500.0
2012-10-08 14:15:00,53.09,53.13,53.08,53.13,5600.0,31.2724,31.2959,31.2665,31.2959,5600.0
2012-10-08 14:20:00,53.13,53.14,53.1,53.1,10100.0,31.2959,31.3018,31.2783,31.2783,10100.0
2012-10-08 14:25:00,53.1,53.14,53.1,53.14,5600.0,31.2783,31.3018,31.2783,31.3018,5600.0
2012-10-08 14:30:00,53.14,53.16,53.14,53.16,9000.0,31.3018,31.3136,31.3018,31.3136,9000.0
2012-10-08 14:35:00,53.17,53.18,53.09,53.11,35700.0,31.3195,31.3254,31.2724,31.2842,35700.0
2012-10-08 14:40:00,53.1,53.11,53.05,53.07,11300.0,31.2783,31.2842,31.2488,31.2606,11300.0
2012-10-08 14:45:00,53.06,53.1,53.06,53.1,11000.0,31.2547,31.2783,31.2547,31.2783,11000.0
2012-10-08 14:50:00,53.09,53.1,53.05,53.05,8700.0,31.2724,31.2783,31.2488,31.2488,8700.0
2012-10-08 14:55:00,53.06,53.1,53.05,53.1,5400.0,31.2547,31.2783,31.2488,31.2783,5400.0
2012-10-08 15:00:00,53.1,53.13,53.09,53.12,18700.0,31.2783,31.2959,31.2724,31.2901,18700.0
2012-10-08 15:05:00,53.11,53.12,53.09,53.1,11700.0,31.2842,31.2901,31.2724,31.2783,11700.0
2012-10-08 15:10:00,53.1,53.12,53.09,53.12,5500.0,31.2783,31.2901,31.2724,31.2901,5500.0
2012-10-08 15:15:00,53.11,53.12,53.1,53.11,15800.0,31.2842,31.2901,31.2783,31.2842,15800.0
2012-10-08 15:20:00,53.1,53.13,53.09,53.11,15300.0,31.2783,31.2959,31.2724,31.2842,15300.0
2012-10-08 15:25:00,53.11,53.13,53.1,53.1,13700.0,31.2842,31.2959,31.2783,31.2783,13700.0
2012-10-08 15:30:00,53.1,53.12,53.1,53.12,6000.0,31.2783,31.2901,31.2783,31.2901,6000.0
2012-10-08 15:35:00,53.11,53.13,53.11,53.12,9100.0,31.2842,31.2959,31.2842,31.2901,9100.0
2012-10-08 15:40:00,53.12,53.12,53.1,53.11,22200.0,31.2901,31.2901,31.2783,31.2842,22200.0
2012-10-08 15:45:00,53.11,53.12,53.06,53.07,48900.0,31.2842,31.2901,31.2547,31.2606,48900.0
2012-10-08 15:50:00,53.07,53.1,53.06,53.1,33900.0,31.2606,31.2783,31.2547,31.2783,33900.0
2012-10-08 15:55:00,53.1,53.14,53.03,53.03,277300.0,31.2783,31.3018,31.237,31.237,277300.0
2012-10-09 09:30:00,53.01,53.19,52.91,53.11,30100.0,31.2253,31.3313,31.1664,31.2842,30100.0
2012-10-09 09:35:00,53.06,53.14,53.03,53.1,6700.0,31.2547,31.3018,31.237,31.2783,6700.0
2012-10-09 09:40:00,53.1,53.14,53.0,53.07,79300.0,31.2783,31.3018,31.2194,31.2606,79300.0
2012-10-09 09:45:00,53.06,53.07,53.0,53.05,33800.0,31.2547,31.2606,31.2194,31.2488,33800.0
2012-10-09 09:50:00,53.03,53.07,52.94,52.97,82500.0,31.237,31.2606,31.184,31.2017,82500.0
2012-10-09 09:55:00,52.97,52.98,52.94,52.95,17800.0,31.2017,31.2076,31.184,31.1899,17800.0
2012-10-09 10:00:00,52.95,52.99,52.94,52.95,13900.0,31.1899,31.2135,31.184,31.1899,13900.0
2012-10-09 10:05:00,52.94,52.98,52.93,52.95,10800.0,31.184,31.2076,31.1781,31.1899,10800.0
2012-10-09 10:10:00,52.96,53.0,52.96,52.99,3700.0,31.1958,31.2194,31.1958,31.2135,3700.0
2012-10-09 10:15:00,52.98,53.0,52.96,52.98,27600.0,31.2076,31.2194,31.1958,31.2076,27600.0
2012-10-09 10:20:00,52.98,53.0,52.92,52.96,17300.0,31.2076,31.2194,31.1722,31.1958,17300.0
2012-10-09 10:25:00,52.97,52.98,52.91,52.91,13100.0,31.2017,31.2076,31.1664,31.1664,13100.0
2012-10-09 10:30:00,52.9,52.92,52.87,52.92,14300.0,31.1605,31.1722,31.1428,31.1722,14300.0
2012-10-09 10:35:00,52.92,52.93,52.85,52.86,19100.0,31.1722,31.1781,31.131,31.1369,19100.0
2012-10-09 10:40:00,52.86,52.89,52.85,52.89,11600.0,31.1369,31.1546,31.131,31.1546,11600.0
2012-10-09 10:45:00,52.88,52.92,52.88,52.88,23100.0,31.1487,31.1722,31.1487,31.1487,23100.0
2012-10-09 10:50:00,52.88,52.89,52.85,52.89,21800.0,31.1487,31.1546,31.131,31.1546,21800.0
2012-10-09 10:55:00,52.89,52.9,52.82,52.86,129500.0,31.1546,31.1605,31.1133,31.1369,129500.0
2012-10-09 11:00:00,52.86,52.88,52.8,52.81,28200.0,31.1369,31.1487,31.1016,31.1075,28200.0
2012-10-09 11:05:00,52.81,52.85,52.8,52.82,16200.0,31.1075,31.131,31.1016,31.1133,16200.0
2012-10-09 11:10:00,52.82,52.83,52.79,52.83,13400.0,31.1133,31.1192,31.0957,31.1192,13400.0
2012-10-09 11:15:00,52.82,52.83,52.75,52.79,13600.0,31.1133,31.1192,31.0721,31.0957,13600.0
2012-10-09 11:20:00,52.79,52.81,52.78,52.79,7900.0,31.0957,31.1075,31.0898,31.0957,7900.0
2012-10-09 11:25:00,52.78,52.82,52.74,52.78,14400.0,31.0898,31.1133,31.0662,31.0898,14400.0
2012-10-09 11:30:00,52.77,52.77,52.74,52.77,22700.0,31.0839,31.0839,31.0662,31.0839,22700.0
2012-10-09 11:35:00,52.76,52.8,52.76,52.79,18400.0,31.078,31.1016,31.078,31.0957,18400.0
2012-10-09 11:40:00,52.8,52.8,52.75,52.76,7000.0,31.1016,31.1016,31.0721,31.078,7000.0
2012-10-09 11:45:00,52.75,52.78,52.75,52.77,21200.0,31.0721,31.0898,31.0721,31.0839,21200.0
2012-10-09 11:50:00,52.76,52.81,52.76,52.77,14700.0,31.078,31.1075,31.078,31.0839,14700.0
2012-10-09 11:55:00,52.77,52.8,52.75,52.76,12600.0,31.0839,31.1016,31.0721,31.078,12600.0
2012-10-09 12:00:00,52.76,52.82,52.76,52.81,12300.0,31.078,31.1133,31.078,31.1075,12300.0
2012-10-09 12:05:00,52.82,52.82,52.79,52.8,12000.0,31.1133,31.1133,31.0957,31.1016,12000.0
2012-10-09 12:10:00,52.81,52.86,52.77,52.83,11500.0,31.1075,31.1369,31.0839,31.1192,11500.0
2012-10-09 12:15:00,52.82,52.83,52.75,52.76,12700.0,31.1133,31.1192,31.0721,31.078,12700.0
2012-10-09 12:20:00,52.77,52.77,52.75,52.76,8200.0,31.0839,31.0839,31.0721,31.078,8200.0
2012-10-09 12:25:00,52.76,52.8,52.76,52.77,9200.0,31.078,31.1016,31.078,31.0839,9200.0
2012-10-09 12:30:00,52.78,52.8,52.75,52.77,18200.0,31.0898,31.1016,31.0721,31.0839,18200.0
2012-10-09 12:35:00,52.77,52.79,52.72,52.72,44900.0,31.0839,31.0957,31.0544,31.0544,44900.0
2012-10-09 12:40:00,52.72,52.72,52.68,52.72,36500.0,31.0544,31.0544,31.0309,31.0544,36500.0
2012-10-09 12:45:00,52.72,52.73,52.68,52.68,41100.0,31.0544,31.0603,31.0309,31.0309,41100.0
2012-10-09 12:50:00,52.68,52.8,52.68,52.8,56100.0,31.0309,31.1016,31.0309,31.1016,56100.0
2012-10-09 12:55:00,52.8,52.82,52.8,52.81,8700.0,31.1016,31.1133,31.1016,31.1075,8700.0
2012-10-09 13:00:00,52.81,52.85,52.81,52.85,10800.0,31.1075,31.131,31.1075,31.131,10800.0
2012-10-09 13:05:00,52.84,52.84,52.81,52.83,6000.0,31.1251,31.1251,31.1075,31.1192,6000.0
2012-10-09 13:10:00,52.82,52.87,52.82,52.87,7800.0,31.1133,31.1428,31.1133,31.1428,7800.0
2012-10-09 13:15:00,52.89,52.89,52.83,52.87,7000.0,31.1546,31.1546,31.1192,31.1428,7000.0
2012-10-09 13:20:00,52.87,52.91,52.86,52.9,5500.0,31.1428,31.1664,31.1369,31.1605,5500.0
2012-10-09 13:25:00,52.91,52.92,52.9,52.9,8800.0,31.1664,31.1722,31.1605,31.1605,8800.0
2012-10-09 13:30:00,52.9,52.91,52.87,52.89,8000.0,31.1605,31.1664,31.1428,31.1546,8000.0
2012-10-09 13:35:00,52.87,52.91,52.84,52.85,9600.0,31.1428,31.1664,31.1251,31.131,9600.0
2012-10-09 13:40:00,52.85,52.86,52.81,52.81,8100.0,31.131,31.1369,31.1075,31.1075,8100.0
2012-10-09 13:45:00,52.81,52.83,52.8,52.81,4200.0,31.1075,31.1192,31.1016,31.1075,4200.0
2012-10-09 13:50:00,52.8,52.84,52.8,52.83,6000.0,31.1016,31.1251,31.1016,31.1192,6000.0
2012-10-09 13:55:00,52.84,52.84,52.78,52.8,10800.0,31.1251,31.1251,31.0898,31.1016,10800.0
2012-10-09 14:00:00,52.8,52.84,52.78,52.81,11700.0,31.1016,31.1251,31.0898,31.1075,11700.0
2012-10-09 14:05:00,52.81,52.85,52.81,52.82,10400.0,31.1075,31.131,31.1075,31.1133,10400.0
2012-10-09 14:10:00,52.82,52.84,52.8,52.82,12800.0,31.1133,31.1251,31.1016,31.1133,12800.0
2012-10-09 14:15:00,52.81,52.83,52.77,52.8,19900.0,31.1075,31.1192,31.0839,31.1016,19900.0
2012-10-09 14:20:00,52.81,52.84,52.8,52.81,13500.0,31.1075,31.1251,31.1016,31.1075,13500.0
2012-10-09 14:25:00,52.82,52.83,52.8,52.8,14900.0,31.1133,31.1192,31.1016,31.1016,14900.0
2012-10-09 14:30:00,52.8,52.84,52.8,52.83,12700.0,31.1016,31.1251,31.1016,31.1192,12700.0
2012-10-09 14:35:00,52.83,52.87,52.83,52.85,14700.0,31.1192,31.1428,31.1192,31.131,14700.0
2012-10-09 14:40:00,52.85,52.89,52.81,52.83,25000.0,31.131,31.1546,31.1075,31.1192,25000.0
2012-10-09 14:45:00,52.84,52.86,52.81,52.85,12300.0,31.1251,31.1369,31.1075,31.131,12300.0
2012-10-09 14:50:00,52.85,52.87,52.83,52.84,8600.0,31.131,31.1428,31.1192,31.1251,8600.0
2012-10-09 14:55:00,52.84,52.85,52.83,52.83,19500.0,31.1251,31.131,31.1192,31.1192,19500.0
2012-10-09 15:00:00,52.84,52.84,52.8,52.81,26400.0,31.1251,31.1251,31.1016,31.1075,26400.0
2012-10-09 15:05:00,52.81,52.83,52.81,52.82,8200.0,31.1075,31.1192,31.1075,31.1133,8200.0
2012-10-09 15:10:00,52.83,52.85,52.81,52.82,13500.0,31.1192,31.131,31.1075,31.1133,13500.0
2012-10-09 15:15:00,52.83,52.86,52.8,52.81,28000.0,31.1192,31.1369,31.1016,31.1075,28000.0
2012-10-09 15:20:00,52.8,52.84,52.8,52.83,20100.0,31.1016,31.1251,31.1016,31.1192,20100.0
2012-10-09 15:25:00,52.84,52.87,52.84,52.87,15500.0,31.1251,31.1428,31.1251,31.1428,15500.0
2012-10-09 15:30:00,52.87,52.88,52.85,52.86,19500.0,31.1428,31.1487,31.131,31.1369,19500.0
2012-10-09 15:35:00,52.86,52.88,52.85,52.87,229700.0,31.1369,31.1487,31.131,31.1428,229700.0
2012-10-09 15:40:00,52.86,52.9,52.86,52.88,24400.0,31.1369,31.1605,31.1369,31.1487,24400.0
2012-10-09 15:45:00,52.89,52.89,52.84,52.85,28600.0,31.1546,31.1546,31.1251,31.131,28600.0
2012-10-09 15:50:00,52.85,52.86,52.8,52.81,75100.0,31.131,31.1369,31.1016,31.1075,75100.0
2012-10-09 15:55:00,52.81,52.87,52.79,52.86,81100.0,31.1075,31.1428,31.0957,31.1369,81100.0
2012-10-10 09:30:00,53.06,53.2,53.01,53.18,75000.0,31.2547,31.3372,31.2253,31.3254,75000.0
2012-10-10 09:35:00,53.18,53.3,53.05,53.28,68000.0,31.3254,31.3961,31.2488,31.3843,68000.0
2012-10-10 09:40:00,53.25,53.38,53.22,53.28,49600.0,31.3666,31.4432,31.349,31.3843,49600.0
2012-10-10 09:45:00,53.29,53.3,53.07,53.12,40800.0,31.3902,31.3961,31.2606,31.2901,40800.0
2012-10-10 09:50:00,53.11,53.18,53.02,53.17,28900.0,31.2842,31.3254,31.2312,31.3195,28900.0
2012-10-10 09:55:00,53.16,53.22,53.13,53.21,28200.0,31.3136,31.349,31.2959,31.3431,28200.0
2012-10-10 10:00:00,53.2,53.21,53.09,53.13,34900.0,31.3372,31.3431,31.2724,31.2959,34900.0
2012-10-10 10:05:00,53.13,53.16,53.04,53.04,21300.0,31.2959,31.3136,31.2429,31.2429,21300.0
2012-10-10 10:10:00,53.05,53.1,53.05,53.09,45800.0,31.2488,31.2783,31.2488,31.2724,45800.0
2012-10-10 10:15:00,53.1,53.17,53.09,53.13,34200.0,31.2783,31.3195,31.2724,31.2959,34200.0
2012-10-10 10:20:00,53.13,53.19,53.12,53.12,24700.0,31.2959,31.3313,31.2901,31.2901,24700.0
2012-10-10 10:25:00,53.13,53.18,53.11,53.17,24100.0,31.2959,31.3254,31.2842,31.3195,24100.0
2012-10-10 10:30:00,53.15,53.2,53.14,53.2,28700.0,31.3077,31.3372,31.3018,31.3372,28700.0
2012-10-10 10:35:00,53.18,53.2,53.16,53.17,27900.0,31.3254,31.3372,31.3136,31.3195,27900.0
2012-10-10 10:40:00,53.17,53.2,53.15,53.16,22500.0,31.3195,31.3372,31.3077,31.3136,22500.0
2012-10-10 10:45:00,53.16,53.19,53.14,53.16,29500.0,31.3136,31.3313,31.3018,31.3136,29500.0
2012-10-10 10:50:00,53.16,53.18,53.15,53.18,19400.0,31.3136,31.3254,31.3077,31.3254,19400.0
2012-10-10 10:55:00,53.17,53.25,53.17,53.24,33400.0,31.3195,31.3666,31.3195,31.3607,33400.0
2012-10-10 11:00:00,53.23,53.25,53.21,53.23,20200.0,31.3549,31.3666,31.3431,31.3549,20200.0
2012-10-10 11:05:00,53.22,53.26,53.22,53.24,14400.0,31.349,31.3725,31.349,31.3607,14400.0
2012-10-10 11:10:00,53.24,53.26,53.24,53.26,9500.0,31.3607,31.3725,31.3607,31.3725,9500.0
2012-10-10 11:15:00,53.26,53.26,53.18,53.21,19500.0,31.3725,31.3725,31.3254,31.3431,19500.0
2012-10-10 11:20:00,53.2,53.21,53.17,53.17,17400.0,31.3372,31.3431,31.3195,31.3195,17400.0
2012-10-10 11:25:00,53.18,53.18,53.13,53.13,14100.0,31.3254,31.3254,31.2959,31.2959,14100.0
2012-10-10 11:30:00,53.13,53.13,53.05,53.06,15300.0,31.2959,31.2959,31.2488,31.2547,15300.0
2012-10-10 11:35:00,53.06,53.07,53.04,53.06,12600.0,31.2547,31.2606,31.2429,31.2547,12600.0
2012-10-10 11:40:00,53.05,53.07,53.05,53.07,13700.0,31.2488,31.2606,31.2488,31.2606,13700.0
2012-10-10 11:45:00,53.08,53.11,53.08,53.08,26200.0,31.2665,31.2842,31.2665,31.2665,26200.0
2012-10-10 11:50:00,53.08,53.08,52.99,53.01,34500.0,31.2665,31.2665,31.2135,31.2253,34500.0
2012-10-10 11:55:00,53.01,53.07,53.0,53.07,12200.0,31.2253,31.2606,31.2194,31.2606,12200.0
2012-10-10 12:00:00,53.06,53.08,53.04,53.08,8500.0,31.2547,31.2665,31.2429,31.2665,8500.0
2012-10-10 12:05:00,53.08,53.14,53.06,53.13,11100.0,31.2665,31.3018,31.2547,31.2959,11100.0
2012-10-10 12:10:00,53.13,53.14,53.11,53.12,4100.0,31.2959,31.3018,31.2842,31.2901,4100.0
2012-10-10 12:15:00,53.12,53.12,53.07,53.11,19800.0,31.2901,31.2901,31.2606,31.2842,19800.0
2012-10-10 12:20:00,53.11,53.12,53.09,53.11,11900.0,31.2842,31.2901,31.2724,31.2842,11900.0
2012-10-10 12:25:00,53.1,53.12,53.09,53.12,14400.0,31.2783,31.2901,31.2724,31.2901,14400.0
2012-10-10 12:30:00,53.13,53.13,53.1,53.11,6100.0,31.2959,31.2959,31.2783,31.2842,6100.0
2012-10-10 12:35:00,53.11,53.11,53.05,53.11,74400.0,31.2842,31.2842,31.2488,31.2842,74400.0
2012-10-10 12:40:00,53.11,53.14,53.11,53.14,6500.0,31.2842,31.3018,31.2842,31.3018,6500.0
2012-10-10 12:45:00,53.14,53.15,53.08,53.08,12600.0,31.3018,31.3077,31.2665,31.2665,12600.0
2012-10-10 12:50:00,53.08,53.08,53.0,53.01,50300.0,31.2665,31.2665,31.2194,31.2253,50300.0
2012-10-10 12:55:00,53.01,53.01,52.94,52.97,9800.0,31.2253,31.2253,31.184,31.2017,9800.0
2012-10-10 13:00:00,52.98,53.04,52.98,53.03,25500.0,31.2076,31.2429,31.2076,31.237,25500.0
2012-10-10 13:05:00,53.03,53.08,53.01,53.08,17600.0,31.237,31.2665,31.2253,31.2665,17600.0
2012-10-10 13:10:00,53.06,53.11,53.06,53.07,11200.0,31.2547,31.2842,31.2547,31.2606,11200.0
2012-10-10 13:15:00,53.08,53.14,53.07,53.14,13400.0,31.2665,31.3018,31.2606,31.3018,13400.0
2012-10-10 13:20:00,53.15,53.21,53.14,53.21,12600.0,31.3077,31.3431,31.3018,31.3431,12600.0
2012-10-10 13:25:00,53.22,53.25,53.2,53.22,10300.0,31.349,31.3666,31.3372,31.349,10300.0
2012-10-10 13:30:00,53.2,53.21,53.16,53.21,14700.0,31.3372,31.3431,31.3136,31.3431,14700.0
2012-10-10 13:35:00,53.2,53.22,53.2,53.2,9700.0,31.3372,31.349,31.3372,31.3372,9700.0
2012-10-10 13:40:00,53.21,53.21,53.14,53.16,22300.0,31.3431,31.3431,31.3018,31.3136,22300.0
2012-10-10 13:45:00,53.15,53.17,53.15,53.16,8900.0,31.3077,31.3195,31.3077,31.3136,8900.0
2012-10-10 13:50:00,53.15,53.16,53.11,53.13,8600.0,31.3077,31.3136,31.2842,31.2959,8600.0
2012-10-10 13:55:00,53.13,53.13,53.1,53.1,6600.0,31.2959,31.2959,31.2783,31.2783,6600.0
2012-10-10 14:00:00,53.1,53.2,53.1,53.15,16400.0,31.2783,31.3372,31.2783,31.3077,16400.0
2012-10-10 14:05:00,53.14,53.17,53.14,53.16,11000.0,31.3018,31.3195,31.3018,31.3136,11000.0
2012-10-10 14:10:00,53.16,53.16,53.13,53.13,12500.0,31.3136,31.3136,31.2959,31.2959,12500.0
2012-10-10 14:15:00,53.13,53.17,53.12,53.16,8600.0,31.2959,31.3195,31.2901,31.3136,8600.0
2012-10-10 14:20:00,53.15,53.15,53.09,53.09,7100.0,31.3077,31.3077,31.2724,31.2724,7100.0
2012-10-10 14:25:00,53.09,53.12,53.09,53.11,8700.0,31.2724,31.2901,31.2724,31.2842,8700.0
2012-10-10 14:30:00,53.1,53.12,53.1,53.12,9900.0,31.2783,31.2901,31.2783,31.2901,9900.0
2012-10-10 14:35:00,53.11,53.12,53.08,53.1,11100.0,31.2842,31.2901,31.2665,31.2783,11100.0
2012-10-10 14:40:00,53.11,53.11,53.1,53.1,3000.0,31.2842,31.2842,31.2783,31.2783,3000.0
2012-10-10 14:45:00,53.11,53.12,53.1,53.12,8200.0,31.2842,31.2901,31.2783,31.2901,8200.0
2012-10-10 14:50:00,53.12,53.13,53.11,53.13,9800.0,31.2901,31.2959,31.2842,31.2959,9800.0
2012-10-10 14:55:00,53.13,53.13,53.09,53.1,12500.0,31.2959,31.2959,31.2724,31.2783,12500.0
2012-10-10 15:00:00,53.1,53.14,53.09,53.14,13000.0,31.2783,31.3018,31.2724,31.3018,13000.0
2012-10-10 15:05:00,53.14,53.15,53.1,53.14,73600.0,31.3018,31.3077,31.2783,31.3018,73600.0
2012-10-10 15:10:00,53.14,53.19,53.14,53.18,14800.0,31.3018,31.3313,31.3018,31.3254,14800.0
2012-10-10 15:15:00,53.18,53.18,53.12,53.14,15400.0,31.3254,31.3254,31.2901,31.3018,15400.0
2012-10-10 15:20:00,53.13,53.15,53.13,53.15,20000.0,31.2959,31.3077,31.2959,31.3077,20000.0
2012-10-10 15:25:00,53.14,53.21,53.14,53.18,44300.0,31.3018,31.3431,31.3018,31.3254,44300.0
2012-10-10 15:30:00,53.18,53.21,53.16,53.2,57200.0,31.3254,31.3431,31.3136,31.3372,57200.0
2012-10-10 15:35:00,53.2,53.24,53.19,53.23,32900.0,31.3372,31.3607,31.3313,31.3549,32900.0
2012-10-10 15:40:00,53.23,53.24,53.2,53.21,30800.0,31.3549,31.3607,31.3372,31.3431,30800.0
2012-10-10 15:45:00,53.2,53.22,53.2,53.21,27500.0,31.3372,31.349,31.3372,31.3431,27500.0
2012-10-10 15:50:00,53.2,53.23,53.19,53.23,87600.0,31.3372,31.3549,31.3313,31.3549,87600.0
2012-10-10 15:55:00,53.23,53.24,53.18,53.22,90900.0,31.3549,31.3607,31.3254,31.349,90900.0
2012-10-11 09:30:00,53.43,53.45,53.12,53.12,48000.0,31.4727,31.4844,31.2901,31.2901,48000.0
2012-10-11 09:35:00,53.12,53.18,53.07,53.09,28200.0,31.2901,31.3254,31.2606,31.2724,28200.0
2012-10-11 09:40:00,53.08,53.12,53.05,53.08,30800.0,31.2665,31.2901,31.2488,31.2665,30800.0
2012-10-11 09:45:00,53.09,53.17,52.98,53.02,34000.0,31.2724,31.3195,31.2076,31.2312,34000.0
2012-10-11 09:50:00,53.01,53.06,52.98,53.05,16000.0,31.2253,31.2547,31.2076,31.2488,16000.0
2012-10-11 09:55:00,53.06,53.06,52.97,52.98,33200.0,31.2547,31.2547,31.2017,31.2076,33200.0
2012-10-11 10:00:00,52.96,53.03,52.91,53.03,26500.0,31.1958,31.237,31.1664,31.237,26500.0
2012-10-11 10:05:00,53.02,53.07,53.0,53.06,20300.0,31.2312,31.2606,31.2194,31.2547,20300.0
2012-10-11 10:10:00,53.06,53.09,53.04,53.06,11800.0,31.2547,31.2724,31.2429,31.2547,11800.0
2012-10-11 10:15:00,53.07,53.1,53.06,53.08,15500.0,31.2606,31.2783,31.2547,31.2665,15500.0
2012-10-11 10:20:00,53.08,53.1,53.06,53.08,14700.0,31.2665,31.2783,31.2547,31.2665,14700.0
2012-10-11 10:25:00,53.07,53.12,53.07,53.11,15900.0,31.2606,31.2901,31.2606,31.2842,15900.0
2012-10-11 10:30:00,53.11,53.11,53.09,53.1,15400.0,31.2842,31.2842,31.2724,31.2783,15400.0
2012-10-11 10:35:00,53.12,53.15,53.11,53.12,8900.0,31.2901,31.3077,31.2842,31.2901,8900.0
2012-10-11 10:40:00,53.13,53.19,53.1,53.19,15300.0,31.2959,31.3313,31.2783,31.3313,15300.0
2012-10-11 10:45:00,53.2,53.22,53.17,53.17,7200.0,31.3372,31.349,31.3195,31.3195,7200.0
2012-10-11 10:50:00,53.18,53.22,53.18,53.2,9200.0,31.3254,31.349,31.3254,31.3372,9200.0
2012-10-11 10:55:00,53.2,53.21,53.17,53.21,8800.0,31.3372,31.3431,31.3195,31.3431,8800.0
2012-10-11 11:00:00,53.2,53.26,53.19,53.26,9500.0,31.3372,31.3725,31.3313,31.3725,9500.0
2012-10-11 11:05:00,53.27,53.3,53.23,53.29,10100.0,31.3784,31.3961,31.3549,31.3902,10100.0
2012-10-11 11:10:00,53.29,53.3,53.24,53.25,12100.0,31.3902,31.3961,31.3607,31.3666,12100.0
2012-10-11 11:15:00,53.26,53.29,53.19,53.19,9500.0,31.3725,31.3902,31.3313,31.3313,9500.0
2012-10-11 11:20:00,53.17,53.24,53.17,53.21,14200.0,31.3195,31.3607,31.3195,31.3431,14200.0
2012-10-11 11:25:00,53.22,53.22,53.19,53.21,6100.0,31.349,31.349,31.3313,31.3431,6100.0
2012-10-11 11:30:00,53.21,53.21,53.15,53.16,17000.0,31.3431,31.3431,31.3077,31.3136,17000.0
2012-10-11 11:35:00,53.17,53.17,53.14,53.15,12900.0,31.3195,31.3195,31.3018,31.3077,12900.0
2012-10-11 11:40:00,53.15,53.18,53.12,53.17,18900.0,31.3077,31.3254,31.2901,31.3195,18900.0
2012-10-11 11:45:00,53.16,53.22,53.16,53.19,21600.0,31.3136,31.349,31.3136,31.3313,21600.0
2012-10-11 11:50:00,53.2,53.2,53.13,53.17,19400.0,31.3372,31.3372,31.2959,31.3195,19400.0
2012-10-11 11:55:00,53.16,53.22,53.14,53.21,13500.0,31.3136,31.349,31.3018,31.3431,13500.0
2012-10-11 12:00:00,53.21,53.21,53.12,53.16,11100.0,31.3431,31.3431,31.2901,31.3136,11100.0
2012-10-11 12:05:00,53.16,53.19,53.12,53.12,13100.0,31.3136,31.3313,31.2901,31.2901,13100.0
2012-10-11 12:10:00,53.13,53.14,53.11,53.12,10900.0,31.2959,31.3018,31.2842,31.2901,10900.0
2012-10-11 12:15:00,53.13,53.18,53.13,53.17,12200.0,31.2959,31.3254,31.2959,31.3195,12200.0
2012-10-11 12:20:00,53.16,53.18,53.14,53.14,5700.0,31.3136,31.3254,31.3018,31.3018,5700.0
2012-10-11 12:25:00,53.15,53.15,53.13,53.14,5600.0,31.3077,31.3077,31.2959,31.3018,5600.0
2012-10-11 12:30:00,53.14,53.14,53.1,53.1,11100.0,31.3018,31.3018,31.2783,31.2783,11100.0
2012-10-11 12:35:00,53.1,53.11,53.09,53.11,9200.0,31.2783,31.2842,31.2724,31.2842,9200.0
2012-10-11 12:40:00,53.11,53.11,53.09,53.09,7900.0,31.2842,31.2842,31.2724,31.2724,7900.0
2012-10-11 12:45:00,53.1,53.13,53.09,53.13,5300.0,31.2783,31.2959,31.2724,31.2959,5300.0
2012-10-11 12:50:00,53.13,53.17,53.13,53.17,7800.0,31.2959,31.3195,31.2959,31.3195,7800.0
2012-10-11 12:55:00,53.18,53.19,53.16,53.16,7900.0,31.3254,31.3313,31.3136,31.3136,7900.0
2012-10-11 13:00:00,53.17,53.2,53.14,53.18,6000.0,31.3195,31.3372,31.3018,31.3254,6000.0
2012-10-11 13:05:00,53.19,53.23,53.19,53.23,2700.0,31.3313,31.3549,31.3313,31.3549,2700.0
2012-10-11 13:10:00,53.22,53.22,53.21,53.22,2600.0,31.349,31.349,31.3431,31.349,2600.0
2012-10-11 13:15:00,53.2,53.27,53.19,53.26,6500.0,31.3372,31.3784,31.3313,31.3725,6500.0
2012-10-11 13:20:00,53.25,53.25,53.22,53.22,9100.0,31.3666,31.3666,31.349,31.349,9100.0
2012-10-11 13:25:00,53.22,53.27,53.22,53.27,7800.0,31.349,31.3784,31.349,31.3784,7800.0
2012-10-11 13:30:00,53.27,53.27,53.23,53.24,6600.0,31.3784,31.3784,31.3549,31.3607,6600.0
2012-10-11 13:35:00,53.24,53.25,53.23,53.24,3600.0,31.3607,31.3666,31.3549,31.3607,3600.0
2012-10-11 13:40:00,53.25,53.25,53.22,53.24,6100.0,31.3666,31.3666,31.349,31.3607,6100.0
2012-10-11 13:45:00,53.24,53.27,53.23,53.23,11100.0,31.3607,31.3784,31.3549,31.3549,11100.0
2012-10-11 13:50:00,53.22,53.22,53.16,53.18,4300.0,31.349,31.349,31.3136,31.3254,4300.0
2012-10-11 13:55:00,53.18,53.19,53.15,53.16,9700.0,31.3254,31.3313,31.3077,31.3136,9700.0
2012-10-11 14:00:00,53.18,53.19,53.17,53.17,7300.0,31.3254,31.3313,31.3195,31.3195,7300.0
2012-10-11 14:05:00,53.17,53.18,53.14,53.14,4600.0,31.3195,31.3254,31.3018,31.3018,4600.0
2012-10-11 14:10:00,53.15,53.19,53.13,53.15,7100.0,31.3077,31.3313,31.2959,31.3077,7100.0
2012-10-11 14:15:00,53.14,53.14,53.12,53.14,4200.0,31.3018,31.3018,31.2901,31.3018,4200.0
2012-10-11 14:20:00,53.13,53.15,53.13,53.15,6400.0,31.2959,31.3077,31.2959,31.3077,6400.0
2012-10-11 14:25:00,53.15,53.18,53.15,53.15,6400.0,31.3077,31.3254,31.3077,31.3077,6400.0
2012-10-11 14:30:00,53.15,53.15,53.12,53.13,4500.0,31.3077,31.3077,31.2901,31.2959,4500.0
2012-10-11 14:35:00,53.13,53.16,53.13,53.13,8600.0,31.2959,31.3136,31.2959,31.2959,8600.0
2012-10-11 14:40:00,53.13,53.13,53.07,53.09,6200.0,31.2959,31.2959,31.2606,31.2724,6200.0
2012-10-11 14:45:00,53.1,53.1,53.06,53.06,16000.0,31.2783,31.2783,31.2547,31.2547,16000.0
2012-10-11 14:50:00,53.07,53.12,53.06,53.11,32600.0,31.2606,31.2901,31.2547,31.2842,32600.0
2012-10-11 14:55:00,53.11,53.11,53.07,53.07,19800.0,31.2842,31.2842,31.2606,31.2606,19800.0
2012-10-11 15:00:00,53.07,53.08,53.05,53.06,14500.0,31.2606,31.2665,31.2488,31.2547,14500.0
2012-10-11 15:05:00,53.06,53.07,53.03,53.04,22200.0,31.2547,31.2606,31.237,31.2429,22200.0
2012-10-11 15:10:00,53.04,53.11,53.04,53.1,14000.0,31.2429,31.2842,31.2429,31.2783,14000.0
2012-10-11 15:15:00,53.09,53.11,53.06,53.07,17400.0,31.2724,31.2842,31.2547,31.2606,17400.0
2012-10-11 15:20:00,53.07,53.1,53.05,53.09,16300.0,31.2606,31.2783,31.2488,31.2724,16300.0
2012-10-11 15:25:00,53.1,53.15,53.09,53.12,13500.0,31.2783,31.3077,31.2724,31.2901,13500.0
2012-10-11 15:30:00,53.12,53.13,53.1,53.11,18200.0,31.2901,31.2959,31.2783,31.2842,18200.0
2012-10-11 15:35:00,53.11,53.13,53.07,53.09,34600.0,31.2842,31.2959,31.2606,31.2724,34600.0
2012-10-11 15:40:00,53.09,53.09,53.05,53.05,28500.0,31.2724,31.2724,31.2488,31.2488,28500.0
2012-10-11 15:45:00,53.06,53.06,53.01,53.02,71400.0,31.2547,31.2547,31.2253,31.2312,71400.0
2012-10-11 15:50:00,53.03,53.1,53.03,53.09,50600.0,31.237,31.2783,31.237,31.2724,50600.0
2012-10-11 15:55:00,53.09,53.1,53.01,53.03,100300.0,31.2724,31.2783,31.2253,31.237,100300.0
2012-10-12 09:30:00,53.16,53.25,53.07,53.13,27700.0,31.3136,31.3666,31.2606,31.2959,27700.0
2012-10-12 09:35:00,53.13,53.14,52.88,52.93,17300.0,31.2959,31.3018,31.1487,31.1781,17300.0
2012-10-12 09:40:00,52.96,53.13,52.96,53.13,13700.0,31.1958,31.2959,31.1958,31.2959,13700.0
2012-10-12 09:45:00,53.13,53.21,53.13,53.17,7500.0,31.2959,31.3431,31.2959,31.3195,7500.0
2012-10-12 09:50:00,53.17,53.17,53.1,53.13,6800.0,31.3195,31.3195,31.2783,31.2959,6800.0
2012-10-12 09:55:00,53.16,53.2,53.12,53.13,8200.0,31.3136,31.3372,31.2901,31.2959,8200.0
2012-10-12 10:00:00,53.13,53.2,53.12,53.17,10500.0,31.2959,31.3372,31.2901,31.3195,10500.0
2012-10-12 10:05:00,53.17,53.21,53.15,53.21,5700.0,31.3195,31.3431,31.3077,31.3431,5700.0
2012-10-12 10:10:00,53.2,53.2,53.11,53.17,8000.0,31.3372,31.3372,31.2842,31.3195,8000.0
2012-10-12 10:15:00,53.14,53.15,53.07,53.08,9300.0,31.3018,31.3077,31.2606,31.2665,9300.0
2012-10-12 10:20:00,53.06,53.11,53.04,53.11,11500.0,31.2547,31.2842,31.2429,31.2842,11500.0
2012-10-12 10:25:00,53.1,53.1,53.05,53.07,11900.0,31.2783,31.2783,31.2488,31.2606,11900.0
2012-10-12 10:30:00,53.07,53.07,52.95,52.97,20700.0,31.2606,31.2606,31.1899,31.2017,20700.0
2012-10-12 10:35:00,52.97,52.99,52.95,52.95,5300.0,31.2017,31.2135,31.1899,31.1899,5300.0
2012-10-12 10:40:00,52.95,53.0,52.95,52.98,12700.0,31.1899,31.2194,31.1899,31.2076,12700.0
2012-10-12 10:45:00,52.97,52.98,52.88,52.9,13800.0,31.2017,31.2076,31.1487,31.1605,13800.0
2012-10-12 10:50:00,52.89,52.94,52.86,52.92,18900.0,31.1546,31.184,31.1369,31.1722,18900.0
2012-10-12 10:55:00,52.92,52.92,52.79,52.79,21800.0,31.1722,31.1722,31.0957,31.0957,21800.0
2012-10-12 11:00:00,52.78,52.86,52.78,52.85,14000.0,31.0898,31.1369,31.0898,31.131,14000.0
2012-10-12 11:05:00,52.85,52.9,52.83,52.83,13400.0,31.131,31.1605,31.1192,31.1192,13400.0
2012-10-12 11:10:00,52.83,52.85,52.75,52.76,15000.0,31.1192,31.131,31.0721,31.078,15000.0
2012-10-12 11:15:00,52.75,52.75,52.72,52.72,19900.0,31.0721,31.0721,31.0544,31.0544,19900.0
2012-10-12 11:20:00,52.71,52.76,52.68,52.71,11900.0,31.0485,31.078,31.0309,31.0485,11900.0
2012-10-12 11:25:00,52.7,52.75,52.68,52.73,48600.0,31.0427,31.0721,31.0309,31.0603,48600.0
2012-10-12 11:30:00,52.72,52.72,52.63,52.66,27200.0,31.0544,31.0544,31.0014,31.0191,27200.0
2012-10-12 11:35:00,52.67,52.71,52.65,52.69,11200.0,31.025,31.0485,31.0132,31.0368,11200.0
2012-10-12 11:40:00,52.69,52.72,52.64,52.66,24800.0,31.0368,31.0544,31.0073,31.0191,24800.0
2012-10-12 11:45:00,52.66,52.74,52.64,52.72,18500.0,31.0191,31.0662,31.0073,31.0544,18500.0
2012-10-12 11:50:00,52.71,52.72,52.67,52.69,15500.0,31.0485,31.0544,31.025,31.0368,15500.0
2012-10-12 11:55:00,52.68,52.72,52.67,52.69,14600.0,31.0309,31.0544,31.025,31.0368,14600.0
2012-10-12 12:00:00,52.69,52.71,52.68,52.7,9000.0,31.0368,31.0485,31.0309,31.0427,9000.0
2012-10-12 12:05:00,52.7,52.74,52.68,52.73,11200.0,31.0427,31.0662,31.0309,31.0603,11200.0
2012-10-12 12:10:00,52.72,52.73,52.68,52.69,15800.0,31.0544,31.0603,31.0309,31.0368,15800.0
2012-10-12 12:15:00,52.69,52.7,52.68,52.69,13300.0,31.0368,31.0427,31.0309,31.0368,13300.0
2012-10-12 12:20:00,52.7,52.71,52.67,52.69,15900.0,31.0427,31.0485,31.025,31.0368,15900.0
2012-10-12 12:25:00,52.69,52.69,52.63,52.68,88600.0,31.0368,31.0368,31.0014,31.0309,88600.0
2012-10-12 12:30:00,52.69,52.76,52.69,52.73,16600.0,31.0368,31.078,31.0368,31.0603,16600.0
2012-10-12 12:35:00,52.73,52.74,52.69,52.69,19800.0,31.0603,31.0662,31.0368,31.0368,19800.0
2012-10-12 12:40:00,52.7,52.72,52.69,52.7,8400.0,31.0427,31.0544,31.0368,31.0427,8400.0
2012-10-12 12:45:00,52.69,52.7,52.68,52.69,32800.0,31.0368,31.0427,31.0309,31.0368,32800.0
2012-10-12 12:50:00,52.7,52.71,52.68,52.7,6300.0,31.0427,31.0485,31.0309,31.0427,6300.0
2012-10-12 12:55:00,52.7,52.73,52.69,52.72,9400.0,31.0427,31.0603,31.0368,31.0544,9400.0
2012-10-12 13:00:00,52.72,52.74,52.71,52.74,9800.0,31.0544,31.0662,31.0485,31.0662,9800.0
2012-10-12 13:05:00,52.75,52.77,52.73,52.73,4300.0,31.0721,31.0839,31.0603,31.0603,4300.0
2012-10-12 13:10:00,52.73,52.74,52.7,52.7,5900.0,31.0603,31.0662,31.0427,31.0427,5900.0
2012-10-12 13:15:00,52.7,52.72,52.7,52.7,15300.0,31.0427,31.0544,31.0427,31.0427,15300.0
2012-10-12 13:20:00,52.7,52.7,52.69,52.7,37700.0,31.0427,31.0427,31.0368,31.0427,37700.0
2012-10-12 13:25:00,52.7,52.72,52.69,52.72,10600.0,31.0427,31.0544,31.0368,31.0544,10600.0
2012-10-12 13:30:00,52.72,52.75,52.69,52.69,8900.0,31.0544,31.0721,31.0368,31.0368,8900.0
2012-10-12 13:35:00,52.7,52.7,52.66,52.68,14800.0,31.0427,31.0427,31.0191,31.0309,14800.0
2012-10-12 13:40:00,52.69,52.69,52.65,52.66,44500.0,31.0368,31.0368,31.0132,31.0191,44500.0
2012-10-12 13:45:00,52.65,52.66,52.63,52.66,10800.0,31.0132,31.0191,31.0014,31.0191,10800.0
2012-10-12 13:50:00,52.66,52.71,52.66,52.7,4600.0,31.0191,31.0485,31.0191,31.0427,4600.0
2012-10-12 13:55:00,52.69,52.74,52.69,52.74,12900.0,31.0368,31.0662,31.0368,31.0662,12900.0
2012-10-12 14:00:00,52.74,52.74,52.69,52.73,7500.0,31.0662,31.0662,31.0368,31.0603,7500.0
2012-10-12 14:05:00,52.72,52.73,52.7,52.72,9100.0,31.0544,31.0603,31.0427,31.0544,9100.0
2012-10-12 14:10:00,52.71,52.71,52.67,52.7,8800.0,31.0485,31.0485,31.025,31.0427,8800.0
2012-10-12 14:15:00,52.69,52.7,52.68,52.7,4200.0,31.0368,31.0427,31.0309,31.0427,4200.0
2012-10-12 14:20:00,52.7,52.73,52.69,52.72,8100.0,31.0427,31.0603,31.0368,31.0544,8100.0
2012-10-12 14:25:00,52.73,52.73,52.72,52.73,2400.0,31.0603,31.0603,31.0544,31.0603,2400.0
2012-10-12 14:30:00,52.73,52.73,52.68,52.69,7300.0,31.0603,31.0603,31.0309,31.0368,7300.0
2012-10-12 14:35:00,52.68,52.68,52.66,52.67,5800.0,31.0309,31.0309,31.0191,31.025,5800.0
2012-10-12 14:40:00,52.67,52.67,52.63,52.64,9400.0,31.025,31.025,31.0014,31.0073,9400.0
2012-10-12 14:45:00,52.65,52.68,52.64,52.66,9100.0,31.0132,31.0309,31.0073,31.0191,9100.0
2012-10-12 14:50:00,52.66,52.69,52.65,52.66,8900.0,31.0191,31.0368,31.0132,31.0191,8900.0
2012-10-12 14:55:00,52.66,52.66,52.63,52.64,14200.0,31.0191,31.0191,31.0014,31.0073,14200.0
2012-10-12 15:00:00,52.64,52.65,52.62,52.63,26100.0,31.0073,31.0132,30.9955,31.0014,26100.0
2012-10-12 15:05:00,52.64,52.65,52.62,52.63,18700.0,31.0073,31.0132,30.9955,31.0014,18700.0
2012-10-12 15:10:00,52.63,52.67,52.63,52.66,13500.0,31.0014,31.025,31.0014,31.0191,13500.0
2012-10-12 15:15:00,52.67,52.71,52.66,52.68,18400.0,31.025,31.0485,31.0191,31.0309,18400.0
2012-10-12 15:20:00,52.69,52.69,52.65,52.66,9400.0,31.0368,31.0368,31.0132,31.0191,9400.0
2012-10-12 15:25:00,52.66,52.69,52.63,52.66,37400.0,31.0191,31.0368,31.0014,31.0191,37400.0
2012-10-12 15:30:00,52.66,52.66,52.62,52.64,17600.0,31.0191,31.0191,30.9955,31.0073,17600.0
2012-10-12 15:35:00,52.64,52.64,52.62,52.63,23800.0,31.0073,31.0073,30.9955,31.0014,23800.0
2012-10-12 15:40:00,52.62,52.65,52.62,52.63,25500.0,30.9955,31.0132,30.9955,31.0014,25500.0
2012-10-12 15:45:00,52.63,52.68,52.6,52.61,41400.0,31.0014,31.0309,30.9838,30.9896,41400.0
2012-10-12 15:50:00,52.61,52.67,52.61,52.67,44400.0,30.9896,31.025,30.9896,31.025,44400.0
2012-10-12 15:55:00,52.66,52.73,52.66,52.71,118200.0,31.0191,31.0603,31.0191,31.0485,118200.0
2012-10-15 09:30:00,52.66,52.69,52.63,52.63,27400.0,31.0191,31.0368,31.0014,31.0014,27400.0
2012-10-15 09:35:00,52.65,52.71,52.53,52.55,52300.0,31.0132,31.0485,30.9425,30.9543,52300.0
2012-10-15 09:40:00,52.57,52.57,52.41,52.43,22100.0,30.9661,30.9661,30.8718,30.8836,22100.0
2012-10-15 09:45:00,52.46,52.54,52.45,52.48,18400.0,30.9013,30.9484,30.8954,30.9131,18400.0
2012-10-15 09:50:00,52.49,52.59,52.49,52.58,38100.0,30.919,30.9779,30.919,30.972,38100.0
2012-10-15 09:55:00,52.59,52.63,52.54,52.6,34500.0,30.9779,31.0014,30.9484,30.9838,34500.0
2012-10-15 10:00:00,52.58,52.66,52.55,52.65,15900.0,30.972,31.0191,30.9543,31.0132,15900.0
2012-10-15 10:05:00,52.64,52.64,52.58,52.58,14800.0,31.0073,31.0073,30.972,30.972,14800.0
2012-10-15 10:10:00,52.59,52.62,52.53,52.6,22300.0,30.9779,30.9955,30.9425,30.9838,22300.0
2012-10-15 10:15:00,52.6,52.67,52.6,52.65,6500.0,30.9838,31.025,30.9838,31.0132,6500.0
2012-10-15 10:20:00,52.66,52.69,52.64,52.68,9100.0,31.0191,31.0368,31.0073,31.0309,9100.0
2012-10-15 10:25:00,52.67,52.68,52.59,52.59,8900.0,31.025,31.0309,30.9779,30.9779,8900.0
2012-10-15 10:30:00,52.58,52.64,52.57,52.63,10200.0,30.972,31.0073,30.9661,31.0014,10200.0
2012-10-15 10:35:00,52.63,52.63,52.57,52.62,19500.0,31.0014,31.0014,30.9661,30.9955,19500.0
2012-10-15 10:40:00,52.62,52.65,52.61,52.64,10600.0,30.9955,31.0132,30.9896,31.0073,10600.0
2012-10-15 10:45:00,52.64,52.66,52.62,52.62,7500.0,31.0073,31.0191,30.9955,30.9955,7500.0
2012-10-15 10:50:00,52.62,52.64,52.6,52.62,6600.0,30.9955,31.0073,30.9838,30.9955,6600.0
2012-10-15 10:55:00,52.6,52.65,52.57,52.64,10300.0,30.9838,31.0132,30.9661,31.0073,10300.0
2012-10-15 11:00:00,52.65,52.65,52.6,52.61,6100.0,31.0132,31.0132,30.9838,30.9896,6100.0
2012-10-15 11:05:00,52.6,52.63,52.6,52.63,18000.0,30.9838,31.0014,30.9838,31.0014,18000.0
2012-10-15 11:10:00,52.63,52.67,52.63,52.66,12300.0,31.0014,31.025,31.0014,31.0191,12300.0
2012-10-15 11:15:00,52.66,52.69,52.63,52.66,8900.0,31.0191,31.0368,31.0014,31.0191,8900.0
2012-10-15 11:20:00,52.66,52.72,52.66,52.72,11300.0,31.0191,31.0544,31.0191,31.0544,11300.0
2012-10-15 11:25:00,52.72,52.72,52.68,52.69,11400.0,31.0544,31.0544,31.0309,31.0368,11400.0
2012-10-15 11:30:00,52.71,52.73,52.7,52.71,5500.0,31.0485,31.0603,31.0427,31.0485,5500.0
2012-10-15 11:35:00,52.7,52.75,52.7,52.74,10200.0,31.0427,31.0721,31.0427,31.0662,10200.0
2012-10-15 11:40:00,52.74,52.83,52.73,52.8,15800.0,31.0662,31.1192,31.0603,31.1016,15800.0
2012-10-15 11:45:00,52.8,52.81,52.76,52.78,9000.0,31.1016,31.1075,31.078,31.0898,9000.0
2012-10-15 11:50:00,52.78,52.79,52.74,52.76,10400.0,31.0898,31.0957,31.0662,31.078,10400.0
2012-10-15 11:55:00,52.76,52.76,52.69,52.73,38900.0,31.078,31.078,31.0368,31.0603,38900.0
2012-10-15 12:00:00,52.74,52.74,52.68,52.72,25200.0,31.0662,31.0662,31.0309,31.0544,25200.0
2012-10-15 12:05:00,52.73,52.73,52.67,52.68,22500.0,31.0603,31.0603,31.025,31.0309,22500.0
2012-10-15 12:10:00,52.69,52.7,52.69,52.7,6600.0,31.0368,31.0427,31.0368,31.0427,6600.0
2012-10-15 12:15:00,52.7,52.7,52.68,52.69,10100.0,31.0427,31.0427,31.0309,31.0368,10100.0
2012-10-15 12:20:00,52.69,52.72,52.69,52.7,6700.0,31.0368,31.0544,31.0368,31.0427,6700.0
2012-10-15 12:25:00,52.69,52.71,52.68,52.71,17900.0,31.0368,31.0485,31.0309,31.0485,17900.0
2012-10-15 12:30:00,52.72,52.74,52.72,52.74,5800.0,31.0544,31.0662,31.0544,31.0662,5800.0
2012-10-15 12:35:00,52.74,52.75,52.71,52.74,6600.0,31.0662,31.0721,31.0485,31.0662,6600.0
2012-10-15 12:40:00,52.75,52.75,52.72,52.74,6400.0,31.0721,31.0721,31.0544,31.0662,6400.0
2012-10-15 12:45:00,52.74,52.75,52.71,52.72,8000.0,31.0662,31.0721,31.0485,31.0544,8000.0
2012-10-15 12:50:00,52.72,52.73,52.7,52.72,7300.0,31.0544,31.0603,31.0427,31.0544,7300.0
2012-10-15 12:55:00,52.72,52.73,52.71,52.71,5100.0,31.0544,31.0603,31.0485,31.0485,5100.0
2012-10-15 13:00:00,52.72,52.76,52.71,52.74,10400.0,31.0544,31.078,31.0485,31.0662,10400.0
2012-10-15 13:05:00,52.75,52.75,52.71,52.74,7600.0,31.0721,31.0721,31.0485,31.0662,7600.0
2012-10-15 13:10:00,52.73,52.75,52.7,52.72,13500.0,31.0603,31.0721,31.0427,31.0544,13500.0
2012-10-15 13:15:00,52.73,52.73,52.71,52.73,9900.0,31.0603,31.0603,31.0485,31.0603,9900.0
2012-10-15 13:20:00,52.72,52.73,52.71,52.73,16200.0,31.0544,31.0603,31.0485,31.0603,16200.0
2012-10-15 13:25:00,52.74,52.74,52.7,52.72,7800.0,31.0662,31.0662,31.0427,31.0544,7800.0
2012-10-15 13:30:00,52.73,52.75,52.71,52.74,10100.0,31.0603,31.0721,31.0485,31.0662,10100.0
2012-10-15 13:35:00,52.72,52.74,52.68,52.69,8000.0,31.0544,31.0662,31.0309,31.0368,8000.0
2012-10-15 13:40:00,52.68,52.69,52.67,52.68,7000.0,31.0309,31.0368,31.025,31.0309,7000.0
2012-10-15 13:45:00,52.68,52.69,52.66,52.66,10400.0,31.0309,31.0368,31.0191,31.0191,10400.0
2012-10-15 13:50:00,52.66,52.69,52.66,52.68,31400.0,31.0191,31.0368,31.0191,31.0309,31400.0
2012-10-15 13:55:00,52.68,52.7,52.68,52.68,9000.0,31.0309,31.0427,31.0309,31.0309,9000.0
2012-10-15 14:00:00,52.69,52.71,52.68,52.7,12000.0,31.0368,31.0485,31.0309,31.0427,12000.0
2012-10-15 14:05:00,52.71,52.71,52.68,52.69,9900.0,31.0485,31.0485,31.0309,31.0368,9900.0
2012-10-15 14:10:00,52.68,52.71,52.68,52.7,7700.0,31.0309,31.0485,31.0309,31.0427,7700.0
2012-10-15 14:15:00,52.7,52.72,52.68,52.71,11800.0,31.0427,31.0544,31.0309,31.0485,11800.0
2012-10-15 14:20:00,52.7,52.72,52.69,52.69,9200.0,31.0427,31.0544,31.0368,31.0368,9200.0
2012-10-15 14:25:00,52.7,52.71,52.69,52.69,11300.0,31.0427,31.0485,31.0368,31.0368,11300.0
2012-10-15 14:30:00,52.7,52.71,52.68,52.69,25300.0,31.0427,31.0485,31.0309,31.0368,25300.0
2012-10-15 14:35:00,52.69,52.69,52.63,52.66,27000.0,31.0368,31.0368,31.0014,31.0191,27000.0
2012-10-15 14:40:00,52.64,52.67,52.62,52.62,12900.0,31.0073,31.025,30.9955,30.9955,12900.0
2012-10-15 14:45:00,52.62,52.64,52.61,52.62,12800.0,30.9955,31.0073,30.9896,30.9955,12800.0
2012-10-15 14:50:00,52.63,52.64,52.62,52.64,7300.0,31.0014,31.0073,30.9955,31.0073,7300.0
2012-10-15 14:55:00,52.63,52.64,52.62,52.62,7300.0,31.0014,31.0073,30.9955,30.9955,7300.0
2012-10-15 15:00:00,52.63,52.68,52.63,52.66,15900.0,31.0014,31.0309,31.0014,31.0191,15900.0
2012-10-15 15:05:00,52.65,52.66,52.65,52.66,6700.0,31.0132,31.0191,31.0132,31.0191,6700.0
2012-10-15 15:10:00,52.66,52.71,52.65,52.66,24300.0,31.0191,31.0485,31.0132,31.0191,24300.0
2012-10-15 15:15:00,52.66,52.72,52.66,52.71,18500.0,31.0191,31.0544,31.0191,31.0485,18500.0
2012-10-15 15:20:00,52.7,52.71,52.66,52.67,12800.0,31.0427,31.0485,31.0191,31.025,12800.0
2012-10-15 15:25:00,52.67,52.68,52.66,52.67,9400.0,31.025,31.0309,31.0191,31.025,9400.0
2012-10-15 15:30:00,52.68,52.69,52.65,52.65,13200.0,31.0309,31.0368,31.0132,31.0132,13200.0
2012-10-15 15:35:00,52.65,52.67,52.65,52.66,10400.0,31.0132,31.025,31.0132,31.0191,10400.0
2012-10-15 15:40:00,52.66,52.67,52.65,52.67,10000.0,31.0191,31.025,31.0132,31.025,10000.0
2012-10-15 15:45:00,52.67,52.73,52.66,52.73,22500.0,31.025,31.0603,31.0191,31.0603,22500.0
2012-10-15 15:50:00,52.72,52.77,52.72,52.75,26100.0,31.0544,31.0839,31.0544,31.0721,26100.0
2012-10-15 15:55:00,52.75,52.8,52.73,52.74,99400.0,31.0721,31.1016,31.0603,31.0662,99400.0
2012-10-16 09:30:00,52.93,52.98,52.79,52.93,28800.0,31.1781,31.2076,31.0957,31.1781,28800.0
2012-10-16 09:35:00,52.95,52.95,52.84,52.89,11100.0,31.1899,31.1899,31.1251,31.1546,11100.0
2012-10-16 09:40:00,52.91,52.97,52.83,52.92,15000.0,31.1664,31.2017,31.1192,31.1722,15000.0
2012-10-16 09:45:00,52.91,52.93,52.85,52.88,15300.0,31.1664,31.1781,31.131,31.1487,15300.0
2012-10-16 09:50:00,52.87,52.92,52.86,52.9,11900.0,31.1428,31.1722,31.1369,31.1605,11900.0
2012-10-16 09:55:00,52.91,52.93,52.89,52.91,10700.0,31.1664,31.1781,31.1546,31.1664,10700.0
2012-10-16 10:00:00,52.91,52.95,52.89,52.91,25100.0,31.1664,31.1899,31.1546,31.1664,25100.0
2012-10-16 10:05:00,52.9,52.93,52.9,52.91,9400.0,31.1605,31.1781,31.1605,31.1664,9400.0
2012-10-16 10:10:00,52.91,52.94,52.89,52.9,29600.0,31.1664,31.184,31.1546,31.1605,29600.0
2012-10-16 10:15:00,52.9,52.91,52.76,52.76,53300.0,31.1605,31.1664,31.078,31.078,53300.0
2012-10-16 10:20:00,52.77,52.83,52.76,52.79,15700.0,31.0839,31.1192,31.078,31.0957,15700.0
2012-10-16 10:25:00,52.8,52.8,52.74,52.78,26800.0,31.1016,31.1016,31.0662,31.0898,26800.0
2012-10-16 10:30:00,52.79,52.82,52.76,52.82,24200.0,31.0957,31.1133,31.078,31.1133,24200.0
2012-10-16 10:35:00,52.82,52.87,52.8,52.87,8800.0,31.1133,31.1428,31.1016,31.1428,8800.0
2012-10-16 10:40:00,52.87,52.87,52.82,52.82,11100.0,31.1428,31.1428,31.1133,31.1133,11100.0
2012-10-16 10:45:00,52.83,52.86,52.8,52.81,16600.0,31.1192,31.1369,31.1016,31.1075,16600.0
2012-10-16 10:50:00,52.81,52.82,52.73,52.73,17300.0,31.1075,31.1133,31.0603,31.0603,17300.0
2012-10-16 10:55:00,52.74,52.77,52.72,52.75,24900.0,31.0662,31.0839,31.0544,31.0721,24900.0
2012-10-16 11:00:00,52.75,52.78,52.72,52.72,25600.0,31.0721,31.0898,31.0544,31.0544,25600.0
2012-10-16 11:05:00,52.71,52.73,52.7,52.73,14500.0,31.0485,31.0603,31.0427,31.0603,14500.0
2012-10-16 11:10:00,52.72,52.73,52.68,52.69,31300.0,31.0544,31.0603,31.0309,31.0368,31300.0
2012-10-16 11:15:00,52.69,52.7,52.68,52.7,9600.0,31.0368,31.0427,31.0309,31.0427,9600.0
2012-10-16 11:20:00,52.7,52.7,52.67,52.67,18000.0,31.0427,31.0427,31.025,31.025,18000.0
2012-10-16 11:25:00,52.68,52.73,52.66,52.66,23300.0,31.0309,31.0603,31.0191,31.0191,23300.0
2012-10-16 11:30:00,52.67,52.68,52.64,52.65,18900.0,31.025,31.0309,31.0073,31.0132,18900.0
2012-10-16 11:35:00,52.65,52.66,52.65,52.65,15600.0,31.0132,31.0191,31.0132,31.0132,15600.0
2012-10-16 11:40:00,52.66,52.66,52.59,52.61,34200.0,31.0191,31.0191,30.9779,30.9896,34200.0
2012-10-16 11:45:00,52.61,52.61,52.58,52.58,11200.0,30.9896,30.9896,30.972,30.972,11200.0
2012-10-16 11:50:00,52.58,52.62,52.57,52.6,12200.0,30.972,30.9955,30.9661,30.9838,12200.0
2012-10-16 11:55:00,52.61,52.62,52.6,52.62,10800.0,30.9896,30.9955,30.9838,30.9955,10800.0
2012-10-16 12:00:00,52.62,52.64,52.62,52.62,10200.0,30.9955,31.0073,30.9955,30.9955,10200.0
2012-10-16 12:05:00,52.63,52.63,52.6,52.61,16400.0,31.0014,31.0014,30.9838,30.9896,16400.0
2012-10-16 12:10:00,52.61,52.62,52.58,52.6,14800.0,30.9896,30.9955,30.972,30.9838,14800.0
2012-10-16 12:15:00,52.61,52.61,52.58,52.6,7400.0,30.9896,30.9896,30.972,30.9838,7400.0
2012-10-16 12:20:00,52.59,52.62,52.59,52.61,13700.0,30.9779,30.9955,30.9779,30.9896,13700.0
2012-10-16 12:25:00,52.6,52.6,52.59,52.59,4100.0,30.9838,30.9838,30.9779,30.9779,4100.0
2012-10-16 12:30:00,52.59,52.6,52.58,52.58,14600.0,30.9779,30.9838,30.972,30.972,14600.0
2012-10-16 12:35:00,52.58,52.58,52.56,52.58,19000.0,30.972,30.972,30.9602,30.972,19000.0
2012-10-16 12:40:00,52.57,52.58,52.57,52.57,9900.0,30.9661,30.972,30.9661,30.9661,9900.0
2012-10-16 12:45:00,52.58,52.58,52.55,52.55,4700.0,30.972,30.972,30.9543,30.9543,4700.0
2012-10-16 12:50:00,52.56,52.59,52.55,52.58,7700.0,30.9602,30.9779,30.9543,30.972,7700.0
2012-10-16 12:55:00,52.59,52.59,52.56,52.56,2800.0,30.9779,30.9779,30.9602,30.9602,2800.0
2012-10-16 13:00:00,52.57,52.57,52.55,52.56,14400.0,30.9661,30.9661,30.9543,30.9602,14400.0
2012-10-16 13:05:00,52.56,52.56,52.55,52.55,6300.0,30.9602,30.9602,30.9543,30.9543,6300.0
2012-10-16 13:10:00,52.55,52.55,52.54,52.54,3600.0,30.9543,30.9543,30.9484,30.9484,3600.0
2012-10-16 13:15:00,52.55,52.55,52.52,52.53,12000.0,30.9543,30.9543,30.9366,30.9425,12000.0
2012-10-16 13:20:00,52.54,52.54,52.5,52.52,23900.0,30.9484,30.9484,30.9248,30.9366,23900.0
2012-10-16 13:25:00,52.53,52.54,52.51,52.52,14800.0,30.9425,30.9484,30.9307,30.9366,14800.0
2012-10-16 13:30:00,52.52,52.55,52.52,52.54,12200.0,30.9366,30.9543,30.9366,30.9484,12200.0
2012-10-16 13:35:00,52.55,52.56,52.54,52.55,16000.0,30.9543,30.9602,30.9484,30.9543,16000.0
2012-10-16 13:40:00,52.56,52.56,52.53,52.55,20500.0,30.9602,30.9602,30.9425,30.9543,20500.0
2012-10-16 13:45:00,52.54,52.54,52.51,52.51,9900.0,30.9484,30.9484,30.9307,30.9307,9900.0
2012-10-16 13:50:00,52.52,52.54,52.51,52.54,7700.0,30.9366,30.9484,30.9307,30.9484,7700.0
2012-10-16 13:55:00,52.54,52.55,52.52,52.54,11400.0,30.9484,30.9543,30.9366,30.9484,11400.0
2012-10-16 14:00:00,52.55,52.56,52.53,52.53,14200.0,30.9543,30.9602,30.9425,30.9425,14200.0
2012-10-16 14:05:00,52.53,52.54,52.51,52.51,10100.0,30.9425,30.9484,30.9307,30.9307,10100.0
2012-10-16 14:10:00,52.51,52.51,52.49,52.51,25900.0,30.9307,30.9307,30.919,30.9307,25900.0
2012-10-16 14:15:00,52.52,52.53,52.5,52.5,12200.0,30.9366,30.9425,30.9248,30.9248,12200.0
2012-10-16 14:20:00,52.51,52.51,52.5,52.5,26100.0,30.9307,30.9307,30.9248,30.9248,26100.0
2012-10-16 14:25:00,52.5,52.52,52.49,52.52,6500.0,30.9248,30.9366,30.919,30.9366,6500.0
2012-10-16 14:30:00,52.52,52.53,52.51,52.52,6500.0,30.9366,30.9425,30.9307,30.9366,6500.0
2012-10-16 14:35:00,52.51,52.52,52.47,52.47,17300.0,30.9307,30.9366,30.9072,30.9072,17300.0
2012-10-16 14:40:00,52.48,52.48,52.47,52.48,7200.0,30.9131,30.9131,30.9072,30.9131,7200.0
2012-10-16 14:45:00,52.48,52.5,52.48,52.5,10500.0,30.9131,30.9248,30.9131,30.9248,10500.0
2012-10-16 14:50:00,52.51,52.51,52.47,52.48,14200.0,30.9307,30.9307,30.9072,30.9131,14200.0
2012-10-16 14:55:00,52.48,52.51,52.48,52.5,12100.0,30.9131,30.9307,30.9131,30.9248,12100.0
2012-10-16 15:00:00,52.51,52.52,52.49,52.49,12600.0,30.9307,30.9366,30.919,30.919,12600.0
2012-10-16 15:05:00,52.49,52.51,52.48,52.51,14000.0,30.919,30.9307,30.9131,30.9307,14000.0
2012-10-16 15:10:00,52.51,52.51,52.44,52.46,22400.0,30.9307,30.9307,30.8895,30.9013,22400.0
2012-10-16 15:15:00,52.46,52.51,52.45,52.49,20900.0,30.9013,30.9307,30.8954,30.919,20900.0
2012-10-16 15:20:00,52.49,52.49,52.47,52.48,15600.0,30.919,30.919,30.9072,30.9131,15600.0
2012-10-16 15:25:00,52.49,52.49,52.46,52.47,10100.0,30.919,30.919,30.9013,30.9072,10100.0
2012-10-16 15:30:00,52.48,52.51,52.48,52.51,54800.0,30.9131,30.9307,30.9131,30.9307,54800.0
2012-10-16 15:35:00,52.52,52.54,52.49,52.53,28600.0,30.9366,30.9484,30.919,30.9425,28600.0
2012-10-16 15:40:00,52.52,52.57,52.52,52.57,16600.0,30.9366,30.9661,30.9366,30.9661,16600.0
2012-10-16 15:45:00,52.56,52.64,52.56,52.64,38800.0,30.9602,31.0073,30.9602,31.0073,38800.0
2012-10-16 15:50:00,52.63,52.64,52.61,52.63,33600.0,31.0014,31.0073,30.9896,31.0014,33600.0
2012-10-16 15:55:00,52.64,52.67,52.63,52.63,92600.0,31.0073,31.025,31.0014,31.0014,92600.0
2012-10-17 09:30:00,52.8,52.93,52.72,52.86,29200.0,31.1016,31.1781,31.0544,31.1369,29200.0
2012-10-17 09:35:00,52.87,52.93,52.82,52.89,9200.0,31.1428,31.1781,31.1133,31.1546,9200.0
2012-10-17 09:40:00,52.92,52.93,52.8,52.9,9000.0,31.1722,31.1781,31.1016,31.1605,9000.0
2012-10-17 09:45:00,52.88,52.9,52.78,52.78,20700.0,31.1487,31.1605,31.0898,31.0898,20700.0
2012-10-17 09:50:00,52.8,52.85,52.78,52.82,9000.0,31.1016,31.131,31.0898,31.1133,9000.0
2012-10-17 09:55:00,52.83,52.84,52.79,52.82,14200.0,31.1192,31.1251,31.0957,31.1133,14200.0
2012-10-17 10:00:00,52.81,52.84,52.78,52.8,15600.0,31.1075,31.1251,31.0898,31.1016,15600.0
2012-10-17 10:05:00,52.8,52.84,52.78,52.84,13600.0,31.1016,31.1251,31.0898,31.1251,13600.0
2012-10-17 10:10:00,52.84,52.85,52.8,52.8,6100.0,31.1251,31.131,31.1016,31.1016,6100.0
2012-10-17 10:15:00,52.83,52.88,52.79,52.88,21400.0,31.1192,31.1487,31.0957,31.1487,21400.0
2012-10-17 10:20:00,52.88,52.94,52.87,52.91,10200.0,31.1487,31.184,31.1428,31.1664,10200.0
2012-10-17 10:25:00,52.93,52.94,52.89,52.92,10200.0,31.1781,31.184,31.1546,31.1722,10200.0
2012-10-17 10:30:00,52.9,52.94,52.9,52.94,7200.0,31.1605,31.184,31.1605,31.184,7200.0
2012-10-17 10:35:00,52.93,52.96,52.93,52.96,6300.0,31.1781,31.1958,31.1781,31.1958,6300.0
2012-10-17 10:40:00,52.97,52.99,52.95,52.98,9200.0,31.2017,31.2135,31.1899,31.2076,9200.0
2012-10-17 10:45:00,52.98,52.99,52.96,52.98,17300.0,31.2076,31.2135,31.1958,31.2076,17300.0
2012-10-17 10:50:00,52.97,52.98,52.94,52.94,6100.0,31.2017,31.2076,31.184,31.184,6100.0
2012-10-17 10:55:00,52.94,52.95,52.89,52.9,13100.0,31.184,31.1899,31.1546,31.1605,13100.0
2012-10-17 11:00:00,52.9,52.9,52.86,52.89,19100.0,31.1605,31.1605,31.1369,31.1546,19100.0
2012-10-17 11:05:00,52.9,52.94,52.9,52.9,6800.0,31.1605,31.184,31.1605,31.1605,6800.0
2012-10-17 11:10:00,52.9,52.93,52.9,52.93,8500.0,31.1605,31.1781,31.1605,31.1781,8500.0
2012-10-17 11:15:00,52.93,52.93,52.9,52.91,5000.0,31.1781,31.1781,31.1605,31.1664,5000.0
2012-10-17 11:20:00,52.91,52.94,52.91,52.94,12200.0,31.1664,31.184,31.1664,31.184,12200.0
2012-10-17 11:25:00,52.95,52.98,52.95,52.96,10600.0,31.1899,31.2076,31.1899,31.1958,10600.0
2012-10-17 11:30:00,52.96,52.98,52.96,52.97,6000.0,31.1958,31.2076,31.1958,31.2017,6000.0
2012-10-17 11:35:00,52.97,53.0,52.97,52.98,14000.0,31.2017,31.2194,31.2017,31.2076,14000.0
2012-10-17 11:40:00,52.98,53.0,52.98,53.0,6400.0,31.2076,31.2194,31.2076,31.2194,6400.0
2012-10-17 11:45:00,53.01,53.03,52.98,53.03,10500.0,31.2253,31.237,31.2076,31.237,10500.0
2012-10-17 11:50:00,53.03,53.04,53.02,53.02,9800.0,31.237,31.2429,31.2312,31.2312,9800.0
2012-10-17 11:55:00,53.02,53.04,53.01,53.04,5600.0,31.2312,31.2429,31.2253,31.2429,5600.0
2012-10-17 12:00:00,53.04,53.1,53.03,53.09,10600.0,31.2429,31.2783,31.237,31.2724,10600.0
2012-10-17 12:05:00,53.09,53.12,53.07,53.12,13200.0,31.2724,31.2901,31.2606,31.2901,13200.0
2012-10-17 12:10:00,53.11,53.15,53.11,53.14,20000.0,31.2842,31.3077,31.2842,31.3018,20000.0
2012-10-17 12:15:00,53.13,53.15,53.11,53.14,15800.0,31.2959,31.3077,31.2842,31.3018,15800.0
2012-10-17 12:20:00,53.14,53.16,53.12,53.15,24000.0,31.3018,31.3136,31.2901,31.3077,24000.0
2012-10-17 12:25:00,53.14,53.18,53.14,53.18,10600.0,31.3018,31.3254,31.3018,31.3254,10600.0
2012-10-17 12:30:00,53.18,53.18,53.16,53.16,5700.0,31.3254,31.3254,31.3136,31.3136,5700.0
2012-10-17 12:35:00,53.16,53.17,53.13,53.14,18400.0,31.3136,31.3195,31.2959,31.3018,18400.0
2012-10-17 12:40:00,53.14,53.16,53.13,53.14,18200.0,31.3018,31.3136,31.2959,31.3018,18200.0
2012-10-17 12:45:00,53.14,53.15,53.13,53.15,8500.0,31.3018,31.3077,31.2959,31.3077,8500.0
2012-10-17 12:50:00,53.15,53.15,53.14,53.14,8300.0,31.3077,31.3077,31.3018,31.3018,8300.0
2012-10-17 12:55:00,53.14,53.18,53.14,53.17,9000.0,31.3018,31.3254,31.3018,31.3195,9000.0
2012-10-17 13:00:00,53.18,53.19,53.17,53.18,14000.0,31.3254,31.3313,31.3195,31.3254,14000.0
2012-10-17 13:05:00,53.18,53.23,53.17,53.23,13700.0,31.3254,31.3549,31.3195,31.3549,13700.0
2012-10-17 13:10:00,53.22,53.23,53.22,53.23,2800.0,31.349,31.3549,31.349,31.3549,2800.0
2012-10-17 13:15:00,53.23,53.25,53.2,53.2,24700.0,31.3549,31.3666,31.3372,31.3372,24700.0
2012-10-17 13:20:00,53.2,53.28,53.2,53.28,25100.0,31.3372,31.3843,31.3372,31.3843,25100.0
2012-10-17 13:25:00,53.29,53.3,53.28,53.28,14500.0,31.3902,31.3961,31.3843,31.3843,14500.0
2012-10-17 13:30:00,53.29,53.3,53.28,53.28,13400.0,31.3902,31.3961,31.3843,31.3843,13400.0
2012-10-17 13:35:00,53.28,53.29,53.25,53.26,17500.0,31.3843,31.3902,31.3666,31.3725,17500.0
2012-10-17 13:40:00,53.26,53.27,53.25,53.26,26100.0,31.3725,31.3784,31.3666,31.3725,26100.0
2012-10-17 13:45:00,53.26,53.27,53.21,53.24,28800.0,31.3725,31.3784,31.3431,31.3607,28800.0
2012-10-17 13:50:00,53.25,53.27,53.25,53.26,13700.0,31.3666,31.3784,31.3666,31.3725,13700.0
2012-10-17 13:55:00,53.27,53.29,53.26,53.29,11500.0,31.3784,31.3902,31.3725,31.3902,11500.0
2012-10-17 14:00:00,53.29,53.3,53.28,53.3,3200.0,31.3902,31.3961,31.3843,31.3961,3200.0
2012-10-17 14:05:00,53.3,53.3,53.26,53.27,20300.0,31.3961,31.3961,31.3725,31.3784,20300.0
2012-10-17 14:10:00,53.27,53.33,53.27,53.3,18000.0,31.3784,31.4138,31.3784,31.3961,18000.0
2012-10-17 14:15:00,53.3,53.31,53.29,53.29,11200.0,31.3961,31.402,31.3902,31.3902,11200.0
2012-10-17 14:20:00,53.29,53.34,53.29,53.33,13800.0,31.3902,31.4196,31.3902,31.4138,13800.0
2012-10-17 14:25:00,53.34,53.37,53.33,53.33,15100.0,31.4196,31.4373,31.4138,31.4138,15100.0
2012-10-17 14:30:00,53.33,53.35,53.32,53.35,9200.0,31.4138,31.4255,31.4079,31.4255,9200.0
2012-10-17 14:35:00,53.35,53.37,53.34,53.36,9200.0,31.4255,31.4373,31.4196,31.4314,9200.0
2012-10-17 14:40:00,53.37,53.37,53.34,53.36,16400.0,31.4373,31.4373,31.4196,31.4314,16400.0
2012-10-17 14:45:00,53.35,53.35,53.34,53.35,7100.0,31.4255,31.4255,31.4196,31.4255,7100.0
2012-10-17 14:50:00,53.35,53.35,53.32,53.32,14900.0,31.4255,31.4255,31.4079,31.4079,14900.0
2012-10-17 14:55:00,53.32,53.34,53.31,53.33,13600.0,31.4079,31.4196,31.402,31.4138,13600.0
2012-10-17 15:00:00,53.33,53.34,53.31,53.31,19000.0,31.4138,31.4196,31.402,31.402,19000.0
2012-10-17 15:05:00,53.32,53.33,53.29,53.32,15200.0,31.4079,31.4138,31.3902,31.4079,15200.0
2012-10-17 15:10:00,53.33,53.34,53.33,53.34,12700.0,31.4138,31.4196,31.4138,31.4196,12700.0
2012-10-17 15:15:00,53.34,53.35,53.32,53.34,17100.0,31.4196,31.4255,31.4079,31.4196,17100.0
2012-10-17 15:20:00,53.34,53.34,53.32,53.33,18600.0,31.4196,31.4196,31.4079,31.4138,18600.0
2012-10-17 15:25:00,53.33,53.34,53.32,53.33,11400.0,31.4138,31.4196,31.4079,31.4138,11400.0
2012-10-17 15:30:00,53.33,53.35,53.32,53.35,14300.0,31.4138,31.4255,31.4079,31.4255,14300.0
2012-10-17 15:35:00,53.35,53.36,53.34,53.34,13500.0,31.4255,31.4314,31.4196,31.4196,13500.0
2012-10-17 15:40:00,53.34,53.36,53.34,53.36,19100.0,31.4196,31.4314,31.4196,31.4314,19100.0
2012-10-17 15:45:00,53.37,53.38,53.3,53.33,47300.0,31.4373,31.4432,31.3961,31.4138,47300.0
2012-10-17 15:50:00,53.33,53.33,53.32,53.33,24300.0,31.4138,31.4138,31.4079,31.4138,24300.0
2012-10-17 15:55:00,53.33,53.36,53.29,53.33,142100.0,31.4138,31.4314,31.3902,31.4138,142100.0
2012-10-18 09:30:00,53.32,53.35,53.23,53.3,24100.0,31.4079,31.4255,31.3549,31.3961,24100.0
2012-10-18 09:35:00,53.32,53.34,53.16,53.22,22800.0,31.4079,31.4196,31.3136,31.349,22800.0
2012-10-18 09:40:00,53.21,53.28,53.2,53.24,17100.0,31.3431,31.3843,31.3372,31.3607,17100.0
2012-10-18 09:45:00,53.23,53.24,53.19,53.2,24500.0,31.3549,31.3607,31.3313,31.3372,24500.0
2012-10-18 09:50:00,53.22,53.22,53.12,53.14,11400.0,31.349,31.349,31.2901,31.3018,11400.0
2012-10-18 09:55:00,53.17,53.2,53.14,53.15,8400.0,31.3195,31.3372,31.3018,31.3077,8400.0
2012-10-18 10:00:00,53.15,53.3,53.15,53.28,12100.0,31.3077,31.3961,31.3077,31.3843,12100.0
2012-10-18 10:05:00,53.29,53.32,53.26,53.32,16600.0,31.3902,31.4079,31.3725,31.4079,16600.0
2012-10-18 10:10:00,53.32,53.37,53.31,53.32,18700.0,31.4079,31.4373,31.402,31.4079,18700.0
2012-10-18 10:15:00,53.32,53.36,53.29,53.35,15900.0,31.4079,31.4314,31.3902,31.4255,15900.0
2012-10-18 10:20:00,53.34,53.35,53.3,53.34,12300.0,31.4196,31.4255,31.3961,31.4196,12300.0
2012-10-18 10:25:00,53.34,53.34,53.28,53.32,9600.0,31.4196,31.4196,31.3843,31.4079,9600.0
2012-10-18 10:30:00,53.32,53.38,53.32,53.38,9500.0,31.4079,31.4432,31.4079,31.4432,9500.0
2012-10-18 10:35:00,53.37,53.42,53.37,53.41,21600.0,31.4373,31.4668,31.4373,31.4609,21600.0
2012-10-18 10:40:00,53.41,53.41,53.4,53.41,20800.0,31.4609,31.4609,31.455,31.4609,20800.0
2012-10-18 10:45:00,53.41,53.45,53.39,53.43,36300.0,31.4609,31.4844,31.4491,31.4727,36300.0
2012-10-18 10:50:00,53.43,53.46,53.43,53.45,14100.0,31.4727,31.4903,31.4727,31.4844,14100.0
2012-10-18 10:55:00,53.45,53.52,53.44,53.49,55400.0,31.4844,31.5257,31.4786,31.508,55400.0
2012-10-18 11:00:00,53.49,53.52,53.47,53.52,10200.0,31.508,31.5257,31.4962,31.5257,10200.0
2012-10-18 11:05:00,53.52,53.52,53.5,53.5,10100.0,31.5257,31.5257,31.5139,31.5139,10100.0
2012-10-18 11:10:00,53.49,53.51,53.47,53.48,63800.0,31.508,31.5198,31.4962,31.5021,63800.0
2012-10-18 11:15:00,53.49,53.5,53.44,53.45,13500.0,31.508,31.5139,31.4786,31.4844,13500.0
2012-10-18 11:20:00,53.45,53.47,53.44,53.45,19300.0,31.4844,31.4962,31.4786,31.4844,19300.0
2012-10-18 11:25:00,53.46,53.51,53.45,53.51,15400.0,31.4903,31.5198,31.4844,31.5198,15400.0
2012-10-18 11:30:00,53.5,53.52,53.5,53.52,9400.0,31.5139,31.5257,31.5139,31.5257,9400.0
2012-10-18 11:35:00,53.51,53.51,53.5,53.51,9600.0,31.5198,31.5198,31.5139,31.5198,9600.0
2012-10-18 11:40:00,53.51,53.52,53.5,53.5,6900.0,31.5198,31.5257,31.5139,31.5139,6900.0
2012-10-18 11:45:00,53.5,53.54,53.5,53.53,8000.0,31.5139,31.5375,31.5139,31.5316,8000.0
2012-10-18 11:50:00,53.52,53.53,53.51,53.52,6500.0,31.5257,31.5316,31.5198,31.5257,6500.0
2012-10-18 11:55:00,53.52,53.55,53.51,53.53,8900.0,31.5257,31.5433,31.5198,31.5316,8900.0
2012-10-18 12:00:00,53.53,53.57,53.52,53.56,8100.0,31.5316,31.5551,31.5257,31.5492,8100.0
2012-10-18 12:05:00,53.56,53.56,53.55,53.56,3000.0,31.5492,31.5492,31.5433,31.5492,3000.0
2012-10-18 12:10:00,53.55,53.57,53.54,53.55,9600.0,31.5433,31.5551,31.5375,31.5433,9600.0
2012-10-18 12:15:00,53.54,53.54,53.5,53.51,7200.0,31.5375,31.5375,31.5139,31.5198,7200.0
2012-10-18 12:20:00,53.51,53.51,53.49,53.49,8700.0,31.5198,31.5198,31.508,31.508,8700.0
2012-10-18 12:25:00,53.49,53.5,53.48,53.48,5600.0,31.508,31.5139,31.5021,31.5021,5600.0
2012-10-18 12:30:00,53.48,53.53,53.46,53.49,63000.0,31.5021,31.5316,31.4903,31.508,63000.0
2012-10-18 12:35:00,53.48,53.52,53.47,53.49,32000.0,31.5021,31.5257,31.4962,31.508,32000.0
2012-10-18 12:40:00,53.49,53.5,53.45,53.45,9000.0,31.508,31.5139,31.4844,31.4844,9000.0
2012-10-18 12:45:00,53.44,53.47,53.44,53.46,13400.0,31.4786,31.4962,31.4786,31.4903,13400.0
2012-10-18 12:50:00,53.46,53.49,53.45,53.49,27500.0,31.4903,31.508,31.4844,31.508,27500.0
2012-10-18 12:55:00,53.48,53.52,53.48,53.49,15600.0,31.5021,31.5257,31.5021,31.508,15600.0
2012-10-18 13:00:00,53.5,53.54,53.49,53.49,18800.0,31.5139,31.5375,31.508,31.508,18800.0
2012-10-18 13:05:00,53.49,53.5,53.46,53.47,14300.0,31.508,31.5139,31.4903,31.4962,14300.0
2012-10-18 13:10:00,53.46,53.51,53.46,53.49,22400.0,31.4903,31.5198,31.4903,31.508,22400.0
2012-10-18 13:15:00,53.5,53.5,53.47,53.48,9100.0,31.5139,31.5139,31.4962,31.5021,9100.0
2012-10-18 13:20:00,53.49,53.5,53.46,53.46,12100.0,31.508,31.5139,31.4903,31.4903,12100.0
2012-10-18 13:25:00,53.46,53.48,53.44,53.45,15000.0,31.4903,31.5021,31.4786,31.4844,15000.0
2012-10-18 13:30:00,53.45,53.45,53.41,53.42,11900.0,31.4844,31.4844,31.4609,31.4668,11900.0
2012-10-18 13:35:00,53.41,53.46,53.4,53.4,77900.0,31.4609,31.4903,31.455,31.455,77900.0
2012-10-18 13:40:00,53.41,53.46,53.4,53.43,60900.0,31.4609,31.4903,31.455,31.4727,60900.0
2012-10-18 13:45:00,53.43,53.46,53.39,53.4,63300.0,31.4727,31.4903,31.4491,31.455,63300.0
2012-10-18 13:50:00,53.41,53.42,53.4,53.42,10300.0,31.4609,31.4668,31.455,31.4668,10300.0
2012-10-18 13:55:00,53.42,53.46,53.42,53.46,9800.0,31.4668,31.4903,31.4668,31.4903,9800.0
2012-10-18 14:00:00,53.45,53.52,53.45,53.52,13900.0,31.4844,31.5257,31.4844,31.5257,13900.0
2012-10-18 14:05:00,53.53,53.53,53.49,53.51,10800.0,31.5316,31.5316,31.508,31.5198,10800.0
2012-10-18 14:10:00,53.51,53.53,53.51,53.52,2400.0,31.5198,31.5316,31.5198,31.5257,2400.0
2012-10-18 14:15:00,53.53,53.57,53.53,53.56,12300.0,31.5316,31.5551,31.5316,31.5492,12300.0
2012-10-18 14:20:00,53.55,53.55,53.53,53.55,6500.0,31.5433,31.5433,31.5316,31.5433,6500.0
2012-10-18 14:25:00,53.55,53.55,53.49,53.51,6100.0,31.5433,31.5433,31.508,31.5198,6100.0
2012-10-18 14:30:00,53.5,53.52,53.47,53.47,8100.0,31.5139,31.5257,31.4962,31.4962,8100.0
2012-10-18 14:35:00,53.47,53.47,53.41,53.42,16300.0,31.4962,31.4962,31.4609,31.4668,16300.0
2012-10-18 14:40:00,53.42,53.42,53.4,53.4,30000.0,31.4668,31.4668,31.455,31.455,30000.0
2012-10-18 14:45:00,53.4,53.51,53.4,53.48,16000.0,31.455,31.5198,31.455,31.5021,16000.0
2012-10-18 14:50:00,53.48,53.53,53.48,53.51,11800.0,31.5021,31.5316,31.5021,31.5198,11800.0
2012-10-18 14:55:00,53.52,53.54,53.5,53.53,14400.0,31.5257,31.5375,31.5139,31.5316,14400.0
2012-10-18 15:00:00,53.52,53.54,53.48,53.5,11200.0,31.5257,31.5375,31.5021,31.5139,11200.0
2012-10-18 15:05:00,53.5,53.54,53.48,53.53,13000.0,31.5139,31.5375,31.5021,31.5316,13000.0
2012-10-18 15:10:00,53.54,53.58,53.53,53.53,12700.0,31.5375,31.561,31.5316,31.5316,12700.0
2012-10-18 15:15:00,53.54,53.55,53.52,53.52,13100.0,31.5375,31.5433,31.5257,31.5257,13100.0
2012-10-18 15:20:00,53.52,53.55,53.52,53.53,18000.0,31.5257,31.5433,31.5257,31.5316,18000.0
2012-10-18 15:25:00,53.54,53.57,53.53,53.57,16100.0,31.5375,31.5551,31.5316,31.5551,16100.0
2012-10-18 15:30:00,53.57,53.57,53.55,53.55,8700.0,31.5551,31.5551,31.5433,31.5433,8700.0
2012-10-18 15:35:00,53.56,53.59,53.54,53.57,15700.0,31.5492,31.5669,31.5375,31.5551,15700.0
2012-10-18 15:40:00,53.57,53.63,53.57,53.63,23700.0,31.5551,31.5905,31.5551,31.5905,23700.0
2012-10-18 15:45:00,53.62,53.64,53.6,53.61,30900.0,31.5846,31.5964,31.5728,31.5787,30900.0
2012-10-18 15:50:00,53.61,53.62,53.58,53.59,47700.0,31.5787,31.5846,31.561,31.5669,47700.0
2012-10-18 15:55:00,53.59,53.59,53.53,53.58,127900.0,31.5669,31.5669,31.5316,31.561,127900.0
2012-10-19 09:30:00,53.53,53.58,53.36,53.48,389100.0,31.5316,31.561,31.4314,31.5021,389100.0
2012-10-19 09:35:00,53.47,53.64,53.46,53.62,18000.0,31.4962,31.5964,31.4903,31.5846,18000.0
2012-10-19 09:40:00,53.63,53.68,53.55,53.6,22400.0,31.5905,31.6199,31.5433,31.5728,22400.0
2012-10-19 09:45:00,53.59,53.65,53.56,53.6,12400.0,31.5669,31.6023,31.5492,31.5728,12400.0
2012-10-19 09:50:00,53.61,53.64,53.59,53.59,14400.0,31.5787,31.5964,31.5669,31.5669,14400.0
2012-10-19 09:55:00,53.59,53.63,53.56,53.56,14300.0,31.5669,31.5905,31.5492,31.5492,14300.0
2012-10-19 10:00:00,53.57,53.66,53.56,53.65,12100.0,31.5551,31.6081,31.5492,31.6023,12100.0
2012-10-19 10:05:00,53.64,53.7,53.61,53.69,33000.0,31.5964,31.6317,31.5787,31.6258,33000.0
2012-10-19 10:10:00,53.69,53.7,53.65,53.69,18000.0,31.6258,31.6317,31.6023,31.6258,18000.0
2012-10-19 10:15:00,53.69,53.69,53.66,53.67,13600.0,31.6258,31.6258,31.6081,31.614,13600.0
2012-10-19 10:20:00,53.67,53.69,53.64,53.68,9100.0,31.614,31.6258,31.5964,31.6199,9100.0
2012-10-19 10:25:00,53.68,53.7,53.65,53.68,11000.0,31.6199,31.6317,31.6023,31.6199,11000.0
2012-10-19 10:30:00,53.67,53.68,53.64,53.64,9600.0,31.614,31.6199,31.5964,31.5964,9600.0
2012-10-19 10:35:00,53.65,53.65,53.6,53.61,10200.0,31.6023,31.6023,31.5728,31.5787,10200.0
2012-10-19 10:40:00,53.61,53.65,53.6,53.63,11400.0,31.5787,31.6023,31.5728,31.5905,11400.0
2012-10-19 10:45:00,53.63,53.65,53.6,53.64,13100.0,31.5905,31.6023,31.5728,31.5964,13100.0
2012-10-19 10:50:00,53.64,53.67,53.63,53.67,7900.0,31.5964,31.614,31.5905,31.614,7900.0
2012-10-19 10:55:00,53.67,53.69,53.63,53.65,13700.0,31.614,31.6258,31.5905,31.6023,13700.0
2012-10-19 11:00:00,53.64,53.64,53.6,53.6,8000.0,31.5964,31.5964,31.5728,31.5728,8000.0
2012-10-19 11:05:00,53.6,53.64,53.59,53.6,20600.0,31.5728,31.5964,31.5669,31.5728,20600.0
2012-10-19 11:10:00,53.6,53.61,53.58,53.59,25000.0,31.5728,31.5787,31.561,31.5669,25000.0
2012-10-19 11:15:00,53.59,53.62,53.56,53.6,16300.0,31.5669,31.5846,31.5492,31.5728,16300.0
2012-10-19 11:20:00,53.59,53.6,53.51,53.55,13500.0,31.5669,31.5728,31.5198,31.5433,13500.0
2012-10-19 11:25:00,53.55,53.6,53.54,53.59,15200.0,31.5433,31.5728,31.5375,31.5669,15200.0
2012-10-19 11:30:00,53.6,53.64,53.59,53.61,9700.0,31.5728,31.5964,31.5669,31.5787,9700.0
2012-10-19 11:35:00,53.61,53.62,53.59,53.6,8400.0,31.5787,31.5846,31.5669,31.5728,8400.0
2012-10-19 11:40:00,53.6,53.6,53.57,53.57,9900.0,31.5728,31.5728,31.5551,31.5551,9900.0
2012-10-19 11:45:00,53.58,53.6,53.56,53.59,8700.0,31.561,31.5728,31.5492,31.5669,8700.0
2012-10-19 11:50:00,53.58,53.59,53.54,53.55,12400.0,31.561,31.5669,31.5375,31.5433,12400.0
2012-10-19 11:55:00,53.55,53.58,53.52,53.58,9600.0,31.5433,31.561,31.5257,31.561,9600.0
2012-10-19 12:00:00,53.57,53.57,53.54,53.55,7600.0,31.5551,31.5551,31.5375,31.5433,7600.0
2012-10-19 12:05:00,53.55,53.56,53.53,53.55,5900.0,31.5433,31.5492,31.5316,31.5433,5900.0
2012-10-19 12:10:00,53.55,53.55,53.52,53.52,8100.0,31.5433,31.5433,31.5257,31.5257,8100.0
2012-10-19 12:15:00,53.52,53.52,53.41,53.43,10500.0,31.5257,31.5257,31.4609,31.4727,10500.0
2012-10-19 12:20:00,53.43,53.52,53.43,53.51,16700.0,31.4727,31.5257,31.4727,31.5198,16700.0
2012-10-19 12:25:00,53.51,53.51,53.45,53.46,10700.0,31.5198,31.5198,31.4844,31.4903,10700.0
2012-10-19 12:30:00,53.45,53.49,53.45,53.45,4700.0,31.4844,31.508,31.4844,31.4844,4700.0
2012-10-19 12:35:00,53.45,53.48,53.45,53.47,5200.0,31.4844,31.5021,31.4844,31.4962,5200.0
2012-10-19 12:40:00,53.47,53.48,53.44,53.46,6000.0,31.4962,31.5021,31.4786,31.4903,6000.0
2012-10-19 12:45:00,53.46,53.47,53.46,53.46,2200.0,31.4903,31.4962,31.4903,31.4903,2200.0
2012-10-19 12:50:00,53.47,53.51,53.47,53.5,21900.0,31.4962,31.5198,31.4962,31.5139,21900.0
2012-10-19 12:55:00,53.5,53.51,53.49,53.49,10100.0,31.5139,31.5198,31.508,31.508,10100.0
2012-10-19 13:00:00,53.49,53.5,53.47,53.49,12600.0,31.508,31.5139,31.4962,31.508,12600.0
2012-10-19 13:05:00,53.49,53.52,53.49,53.5,8200.0,31.508,31.5257,31.508,31.5139,8200.0
2012-10-19 13:10:00,53.5,53.5,53.49,53.5,10400.0,31.5139,31.5139,31.508,31.5139,10400.0
2012-10-19 13:15:00,53.51,53.51,53.49,53.49,9000.0,31.5198,31.5198,31.508,31.508,9000.0
2012-10-19 13:20:00,53.49,53.5,53.48,53.48,19100.0,31.508,31.5139,31.5021,31.5021,19100.0
2012-10-19 13:25:00,53.48,53.5,53.47,53.5,17500.0,31.5021,31.5139,31.4962,31.5139,17500.0
2012-10-19 13:30:00,53.5,53.5,53.48,53.49,28500.0,31.5139,31.5139,31.5021,31.508,28500.0
2012-10-19 13:35:00,53.49,53.5,53.48,53.49,19900.0,31.508,31.5139,31.5021,31.508,19900.0
2012-10-19 13:40:00,53.48,53.49,53.47,53.48,34000.0,31.5021,31.508,31.4962,31.5021,34000.0
2012-10-19 13:45:00,53.48,53.49,53.47,53.48,51300.0,31.5021,31.508,31.4962,31.5021,51300.0
2012-10-19 13:50:00,53.46,53.48,53.44,53.45,23400.0,31.4903,31.5021,31.4786,31.4844,23400.0
2012-10-19 13:55:00,53.45,53.47,53.43,53.46,15400.0,31.4844,31.4962,31.4727,31.4903,15400.0
2012-10-19 14:00:00,53.46,53.5,53.45,53.5,15300.0,31.4903,31.5139,31.4844,31.5139,15300.0
2012-10-19 14:05:00,53.5,53.51,53.48,53.48,12700.0,31.5139,31.5198,31.5021,31.5021,12700.0
2012-10-19 14:10:00,53.48,53.48,53.45,53.46,20900.0,31.5021,31.5021,31.4844,31.4903,20900.0
2012-10-19 14:15:00,53.46,53.46,53.44,53.44,20800.0,31.4903,31.4903,31.4786,31.4786,20800.0
2012-10-19 14:20:00,53.45,53.45,53.43,53.43,21700.0,31.4844,31.4844,31.4727,31.4727,21700.0
2012-10-19 14:25:00,53.43,53.44,53.34,53.36,33200.0,31.4727,31.4786,31.4196,31.4314,33200.0
2012-10-19 14:30:00,53.37,53.41,53.35,53.41,9600.0,31.4373,31.4609,31.4255,31.4609,9600.0
2012-10-19 14:35:00,53.42,53.43,53.41,53.42,16200.0,31.4668,31.4727,31.4609,31.4668,16200.0
2012-10-19 14:40:00,53.41,53.42,53.38,53.38,17500.0,31.4609,31.4668,31.4432,31.4432,17500.0
2012-10-19 14:45:00,53.38,53.38,53.37,53.37,5500.0,31.4432,31.4432,31.4373,31.4373,5500.0
2012-10-19 14:50:00,53.37,53.38,53.35,53.36,21300.0,31.4373,31.4432,31.4255,31.4314,21300.0
2012-10-19 14:55:00,53.35,53.4,53.35,53.4,9700.0,31.4255,31.455,31.4255,31.455,9700.0
2012-10-19 15:00:00,53.4,53.4,53.36,53.39,19500.0,31.455,31.455,31.4314,31.4491,19500.0
2012-10-19 15:05:00,53.38,53.42,53.38,53.41,31700.0,31.4432,31.4668,31.4432,31.4609,31700.0
2012-10-19 15:10:00,53.41,53.44,53.41,53.43,36700.0,31.4609,31.4786,31.4609,31.4727,36700.0
2012-10-19 15:15:00,53.42,53.43,53.39,53.41,11600.0,31.4668,31.4727,31.4491,31.4609,11600.0
2012-10-19 15:20:00,53.41,53.49,53.41,53.47,13300.0,31.4609,31.508,31.4609,31.4962,13300.0
2012-10-19 15:25:00,53.47,53.48,53.42,53.42,14600.0,31.4962,31.5021,31.4668,31.4668,14600.0
2012-10-19 15:30:00,53.42,53.46,53.37,53.46,40100.0,31.4668,31.4903,31.4373,31.4903,40100.0
2012-10-19 15:35:00,53.47,53.49,53.44,53.44,22000.0,31.4962,31.508,31.4786,31.4786,22000.0
2012-10-19 15:40:00,53.44,53.45,53.4,53.4,21800.0,31.4786,31.4844,31.455,31.455,21800.0
2012-10-19 15:45:00,53.41,53.45,53.38,53.4,48900.0,31.4609,31.4844,31.4432,31.455,48900.0
2012-10-19 15:50:00,53.4,53.44,53.39,53.42,37500.0,31.455,31.4786,31.4491,31.4668,37500.0
2012-10-19 15:55:00,53.42,53.52,53.41,53.51,287600.0,31.4668,31.5257,31.4609,31.5198,287600.0
2012-10-22 09:30:00,53.41,53.57,53.12,53.12,40400.0,31.4609,31.5551,31.2901,31.2901,40400.0
2012-10-22 09:35:00,53.14,53.19,53.0,53.0,37800.0,31.3018,31.3313,31.2194,31.2194,37800.0
2012-10-22 09:40:00,53.04,53.05,52.95,52.95,25800.0,31.2429,31.2488,31.1899,31.1899,25800.0
2012-10-22 09:45:00,52.97,52.97,52.9,52.9,19000.0,31.2017,31.2017,31.1605,31.1605,19000.0
2012-10-22 09:50:00,52.9,52.96,52.9,52.94,32600.0,31.1605,31.1958,31.1605,31.184,32600.0
2012-10-22 09:55:00,52.93,53.01,52.92,53.01,40900.0,31.1781,31.2253,31.1722,31.2253,40900.0
2012-10-22 10:00:00,53.01,53.03,52.95,53.03,28300.0,31.2253,31.237,31.1899,31.237,28300.0
2012-10-22 10:05:00,53.02,53.04,52.98,53.02,25900.0,31.2312,31.2429,31.2076,31.2312,25900.0
2012-10-22 10:10:00,53.01,53.04,53.0,53.01,23200.0,31.2253,31.2429,31.2194,31.2253,23200.0
2012-10-22 10:15:00,53.01,53.01,52.93,52.93,30500.0,31.2253,31.2253,31.1781,31.1781,30500.0
2012-10-22 10:20:00,52.93,52.98,52.92,52.97,15300.0,31.1781,31.2076,31.1722,31.2017,15300.0
2012-10-22 10:25:00,52.97,53.01,52.97,52.99,19200.0,31.2017,31.2253,31.2017,31.2135,19200.0
2012-10-22 10:30:00,53.0,53.02,52.98,53.0,19000.0,31.2194,31.2312,31.2076,31.2194,19000.0
2012-10-22 10:35:00,53.0,53.03,52.96,52.97,21100.0,31.2194,31.237,31.1958,31.2017,21100.0
2012-10-22 10:40:00,52.96,52.97,52.93,52.97,26800.0,31.1958,31.2017,31.1781,31.2017,26800.0
2012-10-22 10:45:00,52.97,52.97,52.94,52.95,13700.0,31.2017,31.2017,31.184,31.1899,13700.0
2012-10-22 10:50:00,52.95,52.99,52.94,52.99,22500.0,31.1899,31.2135,31.184,31.2135,22500.0
2012-10-22 10:55:00,52.98,52.98,52.94,52.97,11600.0,31.2076,31.2076,31.184,31.2017,11600.0
2012-10-22 11:00:00,52.95,52.96,52.95,52.96,4300.0,31.1899,31.1958,31.1899,31.1958,4300.0
2012-10-22 11:05:00,52.95,52.97,52.93,52.93,20900.0,31.1899,31.2017,31.1781,31.1781,20900.0
2012-10-22 11:10:00,52.94,52.94,52.9,52.91,17400.0,31.184,31.184,31.1605,31.1664,17400.0
2012-10-22 11:15:00,52.91,52.92,52.9,52.9,14300.0,31.1664,31.1722,31.1605,31.1605,14300.0
2012-10-22 11:20:00,52.9,52.92,52.85,52.85,11300.0,31.1605,31.1722,31.131,31.131,11300.0
2012-10-22 11:25:00,52.86,52.9,52.86,52.89,9900.0,31.1369,31.1605,31.1369,31.1546,9900.0
2012-10-22 11:30:00,52.9,52.92,52.87,52.87,17900.0,31.1605,31.1722,31.1428,31.1428,17900.0
2012-10-22 11:35:00,52.88,52.9,52.88,52.89,11000.0,31.1487,31.1605,31.1487,31.1546,11000.0
2012-10-22 11:40:00,52.9,52.92,52.89,52.92,21100.0,31.1605,31.1722,31.1546,31.1722,21100.0
2012-10-22 11:45:00,52.93,52.93,52.91,52.91,4900.0,31.1781,31.1781,31.1664,31.1664,4900.0
2012-10-22 11:50:00,52.91,52.91,52.85,52.87,10800.0,31.1664,31.1664,31.131,31.1428,10800.0
2012-10-22 11:55:00,52.87,52.87,52.84,52.85,8000.0,31.1428,31.1428,31.1251,31.131,8000.0
2012-10-22 12:00:00,52.84,52.86,52.83,52.86,17000.0,31.1251,31.1369,31.1192,31.1369,17000.0
2012-10-22 12:05:00,52.86,52.87,52.83,52.87,11300.0,31.1369,31.1428,31.1192,31.1428,11300.0
2012-10-22 12:10:00,52.86,52.87,52.84,52.85,6000.0,31.1369,31.1428,31.1251,31.131,6000.0
2012-10-22 12:15:00,52.85,52.87,52.84,52.87,8900.0,31.131,31.1428,31.1251,31.1428,8900.0
2012-10-22 12:20:00,52.87,52.91,52.86,52.89,14900.0,31.1428,31.1664,31.1369,31.1546,14900.0
2012-10-22 12:25:00,52.91,52.91,52.86,52.88,9200.0,31.1664,31.1664,31.1369,31.1487,9200.0
2012-10-22 12:30:00,52.88,52.9,52.85,52.86,7500.0,31.1487,31.1605,31.131,31.1369,7500.0
2012-10-22 12:35:00,52.86,52.86,52.84,52.86,10300.0,31.1369,31.1369,31.1251,31.1369,10300.0
2012-10-22 12:40:00,52.86,52.86,52.85,52.86,3900.0,31.1369,31.1369,31.131,31.1369,3900.0
2012-10-22 12:45:00,52.85,52.88,52.85,52.88,6500.0,31.131,31.1487,31.131,31.1487,6500.0
2012-10-22 12:50:00,52.87,52.88,52.84,52.84,5400.0,31.1428,31.1487,31.1251,31.1251,5400.0
2012-10-22 12:55:00,52.84,52.86,52.84,52.84,5800.0,31.1251,31.1369,31.1251,31.1251,5800.0
2012-10-22 13:00:00,52.83,52.86,52.83,52.84,9500.0,31.1192,31.1369,31.1192,31.1251,9500.0
2012-10-22 13:05:00,52.84,52.84,52.82,52.82,3200.0,31.1251,31.1251,31.1133,31.1133,3200.0
2012-10-22 13:10:00,52.81,52.83,52.78,52.81,22800.0,31.1075,31.1192,31.0898,31.1075,22800.0
2012-10-22 13:15:00,52.81,52.85,52.81,52.82,7500.0,31.1075,31.131,31.1075,31.1133,7500.0
2012-10-22 13:20:00,52.82,52.82,52.78,52.81,11200.0,31.1133,31.1133,31.0898,31.1075,11200.0
2012-10-22 13:25:00,52.81,52.82,52.78,52.79,26400.0,31.1075,31.1133,31.0898,31.0957,26400.0
2012-10-22 13:30:00,52.79,52.81,52.77,52.8,14600.0,31.0957,31.1075,31.0839,31.1016,14600.0
2012-10-22 13:35:00,52.79,52.8,52.78,52.8,10000.0,31.0957,31.1016,31.0898,31.1016,10000.0
2012-10-22 13:40:00,52.79,52.79,52.74,52.75,13600.0,31.0957,31.0957,31.0662,31.0721,13600.0
2012-10-22 13:45:00,52.76,52.78,52.72,52.76,10400.0,31.078,31.0898,31.0544,31.078,10400.0
2012-10-22 13:50:00,52.74,52.78,52.74,52.76,6000.0,31.0662,31.0898,31.0662,31.078,6000.0
2012-10-22 13:55:00,52.76,52.77,52.71,52.74,12500.0,31.078,31.0839,31.0485,31.0662,12500.0
2012-10-22 14:00:00,52.75,52.77,52.73,52.76,10500.0,31.0721,31.0839,31.0603,31.078,10500.0
2012-10-22 14:05:00,52.75,52.77,52.74,52.77,8200.0,31.0721,31.0839,31.0662,31.0839,8200.0
2012-10-22 14:10:00,52.77,52.78,52.72,52.73,11600.0,31.0839,31.0898,31.0544,31.0603,11600.0
2012-10-22 14:15:00,52.73,52.77,52.73,52.76,17800.0,31.0603,31.0839,31.0603,31.078,17800.0
2012-10-22 14:20:00,52.76,52.78,52.74,52.76,18700.0,31.078,31.0898,31.0662,31.078,18700.0
2012-10-22 14:25:00,52.75,52.79,52.75,52.77,13900.0,31.0721,31.0957,31.0721,31.0839,13900.0
2012-10-22 14:30:00,52.77,52.8,52.77,52.8,12600.0,31.0839,31.1016,31.0839,31.1016,12600.0
2012-10-22 14:35:00,52.8,52.8,52.74,52.75,12500.0,31.1016,31.1016,31.0662,31.0721,12500.0
2012-10-22 14:40:00,52.76,52.77,52.74,52.76,12600.0,31.078,31.0839,31.0662,31.078,12600.0
2012-10-22 14:45:00,52.75,52.79,52.73,52.76,29100.0,31.0721,31.0957,31.0603,31.078,29100.0
2012-10-22 14:50:00,52.75,52.75,52.73,52.75,8400.0,31.0721,31.0721,31.0603,31.0721,8400.0
2012-10-22 14:55:00,52.74,52.75,52.7,52.7,13000.0,31.0662,31.0721,31.0427,31.0427,13000.0
2012-10-22 15:00:00,52.69,52.72,52.67,52.68,28300.0,31.0368,31.0544,31.025,31.0309,28300.0
2012-10-22 15:05:00,52.68,52.7,52.65,52.68,17200.0,31.0309,31.0427,31.0132,31.0309,17200.0
2012-10-22 15:10:00,52.68,52.73,52.66,52.68,25500.0,31.0309,31.0603,31.0191,31.0309,25500.0
2012-10-22 15:15:00,52.68,52.7,52.65,52.69,17500.0,31.0309,31.0427,31.0132,31.0368,17500.0
2012-10-22 15:20:00,52.7,52.7,52.65,52.67,20200.0,31.0427,31.0427,31.0132,31.025,20200.0
2012-10-22 15:25:00,52.68,52.72,52.67,52.7,27400.0,31.0309,31.0544,31.025,31.0427,27400.0
2012-10-22 15:30:00,52.7,52.7,52.66,52.68,32700.0,31.0427,31.0427,31.0191,31.0309,32700.0
2012-10-22 15:35:00,52.67,52.72,52.67,52.71,18000.0,31.025,31.0544,31.025,31.0485,18000.0
2012-10-22 15:40:00,52.71,52.71,52.69,52.7,17200.0,31.0485,31.0485,31.0368,31.0427,17200.0
2012-10-22 15:45:00,52.7,52.73,52.69,52.72,23000.0,31.0427,31.0603,31.0368,31.0544,23000.0
2012-10-22 15:50:00,52.72,52.76,52.71,52.76,52900.0,31.0544,31.078,31.0485,31.078,52900.0
2012-10-22 15:55:00,52.76,52.96,52.76,52.94,192200.0,31.078,31.1958,31.078,31.184,192200.0
2012-10-23 09:30:00,52.6,52.96,52.55,52.71,47900.0,30.9838,31.1958,30.9543,31.0485,47900.0
2012-10-23 09:35:00,52.69,52.73,52.54,52.59,28000.0,31.0368,31.0603,30.9484,30.9779,28000.0
2012-10-23 09:40:00,52.58,52.58,52.46,52.57,47700.0,30.972,30.972,30.9013,30.9661,47700.0
2012-10-23 09:45:00,52.57,52.57,52.44,52.46,25200.0,30.9661,30.9661,30.8895,30.9013,25200.0
2012-10-23 09:50:00,52.46,52.53,52.44,52.52,26200.0,30.9013,30.9425,30.8895,30.9366,26200.0
2012-10-23 09:55:00,52.51,52.59,52.51,52.59,19600.0,30.9307,30.9779,30.9307,30.9779,19600.0
2012-10-23 10:00:00,52.6,52.6,52.56,52.59,36000.0,30.9838,30.9838,30.9602,30.9779,36000.0
2012-10-23 10:05:00,52.57,52.59,52.55,52.56,14100.0,30.9661,30.9779,30.9543,30.9602,14100.0
2012-10-23 10:10:00,52.55,52.56,52.54,52.54,10100.0,30.9543,30.9602,30.9484,30.9484,10100.0
2012-10-23 10:15:00,52.54,52.58,52.53,52.55,46700.0,30.9484,30.972,30.9425,30.9543,46700.0
2012-10-23 10:20:00,52.55,52.59,52.54,52.58,37100.0,30.9543,30.9779,30.9484,30.972,37100.0
2012-10-23 10:25:00,52.58,52.59,52.53,52.59,62600.0,30.972,30.9779,30.9425,30.9779,62600.0
2012-10-23 10:30:00,52.58,52.59,52.54,52.59,32800.0,30.972,30.9779,30.9484,30.9779,32800.0
2012-10-23 10:35:00,52.59,52.59,52.54,52.55,48000.0,30.9779,30.9779,30.9484,30.9543,48000.0
2012-10-23 10:40:00,52.55,52.59,52.54,52.59,38800.0,30.9543,30.9779,30.9484,30.9779,38800.0
2012-10-23 10:45:00,52.59,52.65,52.58,52.6,50600.0,30.9779,31.0132,30.972,30.9838,50600.0
2012-10-23 10:50:00,52.6,52.63,52.58,52.62,51200.0,30.9838,31.0014,30.972,30.9955,51200.0
2012-10-23 10:55:00,52.63,52.66,52.61,52.63,34300.0,31.0014,31.0191,30.9896,31.0014,34300.0
2012-10-23 11:00:00,52.63,52.64,52.61,52.63,26900.0,31.0014,31.0073,30.9896,31.0014,26900.0
2012-10-23 11:05:00,52.63,52.67,52.59,52.64,41000.0,31.0014,31.025,30.9779,31.0073,41000.0
2012-10-23 11:10:00,52.65,52.67,52.61,52.63,26300.0,31.0132,31.025,30.9896,31.0014,26300.0
2012-10-23 11:15:00,52.62,52.63,52.59,52.61,16900.0,30.9955,31.0014,30.9779,30.9896,16900.0
2012-10-23 11:20:00,52.61,52.61,52.55,52.55,13500.0,30.9896,30.9896,30.9543,30.9543,13500.0
2012-10-23 11:25:00,52.56,52.63,52.56,52.59,16300.0,30.9602,31.0014,30.9602,30.9779,16300.0
2012-10-23 11:30:00,52.6,52.6,52.51,52.53,16900.0,30.9838,30.9838,30.9307,30.9425,16900.0
2012-10-23 11:35:00,52.53,52.55,52.52,52.55,14300.0,30.9425,30.9543,30.9366,30.9543,14300.0
2012-10-23 11:40:00,52.54,52.54,52.49,52.49,9500.0,30.9484,30.9484,30.919,30.919,9500.0
2012-10-23 11:45:00,52.49,52.58,52.49,52.56,19800.0,30.919,30.972,30.919,30.9602,19800.0
2012-10-23 11:50:00,52.56,52.59,52.55,52.56,9200.0,30.9602,30.9779,30.9543,30.9602,9200.0
2012-10-23 11:55:00,52.55,52.55,52.52,52.52,7800.0,30.9543,30.9543,30.9366,30.9366,7800.0
2012-10-23 12:00:00,52.52,52.53,52.49,52.52,11900.0,30.9366,30.9425,30.919,30.9366,11900.0
2012-10-23 12:05:00,52.52,52.54,52.51,52.52,9200.0,30.9366,30.9484,30.9307,30.9366,9200.0
2012-10-23 12:10:00,52.52,52.56,52.49,52.56,28800.0,30.9366,30.9602,30.919,30.9602,28800.0
2012-10-23 12:15:00,52.57,52.68,52.57,52.67,9200.0,30.9661,31.0309,30.9661,31.025,9200.0
2012-10-23 12:20:00,52.66,52.7,52.65,52.66,6300.0,31.0191,31.0427,31.0132,31.0191,6300.0
2012-10-23 12:25:00,52.66,52.66,52.6,52.61,15100.0,31.0191,31.0191,30.9838,30.9896,15100.0
2012-10-23 12:30:00,52.62,52.63,52.6,52.63,9300.0,30.9955,31.0014,30.9838,31.0014,9300.0
2012-10-23 12:35:00,52.63,52.65,52.62,52.63,15300.0,31.0014,31.0132,30.9955,31.0014,15300.0
2012-10-23 12:40:00,52.63,52.66,52.63,52.65,16500.0,31.0014,31.0191,31.0014,31.0132,16500.0
2012-10-23 12:45:00,52.64,52.65,52.58,52.59,16200.0,31.0073,31.0132,30.972,30.9779,16200.0
2012-10-23 12:50:00,52.59,52.6,52.57,52.57,8100.0,30.9779,30.9838,30.9661,30.9661,8100.0
2012-10-23 12:55:00,52.57,52.62,52.57,52.58,5500.0,30.9661,30.9955,30.9661,30.972,5500.0
2012-10-23 13:00:00,52.59,52.6,52.58,52.6,3400.0,30.9779,30.9838,30.972,30.9838,3400.0
2012-10-23 13:05:00,52.6,52.6,52.57,52.58,8000.0,30.9838,30.9838,30.9661,30.972,8000.0
2012-10-23 13:10:00,52.58,52.62,52.57,52.62,13900.0,30.972,30.9955,30.9661,30.9955,13900.0
2012-10-23 13:15:00,52.61,52.66,52.59,52.59,16100.0,30.9896,31.0191,30.9779,30.9779,16100.0
2012-10-23 13:20:00,52.6,52.66,52.6,52.65,10200.0,30.9838,31.0191,30.9838,31.0132,10200.0
2012-10-23 13:25:00,52.65,52.67,52.64,52.64,6500.0,31.0132,31.025,31.0073,31.0073,6500.0
2012-10-23 13:30:00,52.63,52.64,52.62,52.62,8700.0,31.0014,31.0073,30.9955,30.9955,8700.0
2012-10-23 13:35:00,52.62,52.62,52.59,52.59,13800.0,30.9955,30.9955,30.9779,30.9779,13800.0
2012-10-23 13:40:00,52.6,52.62,52.59,52.61,15200.0,30.9838,30.9955,30.9779,30.9896,15200.0
2012-10-23 13:45:00,52.61,52.64,52.6,52.61,10900.0,30.9896,31.0073,30.9838,30.9896,10900.0
2012-10-23 13:50:00,52.62,52.63,52.6,52.61,6300.0,30.9955,31.0014,30.9838,30.9896,6300.0
2012-10-23 13:55:00,52.62,52.65,52.59,52.65,12900.0,30.9955,31.0132,30.9779,31.0132,12900.0
2012-10-23 14:00:00,52.64,52.64,52.62,52.62,6200.0,31.0073,31.0073,30.9955,30.9955,6200.0
2012-10-23 14:05:00,52.61,52.62,52.59,52.6,14800.0,30.9896,30.9955,30.9779,30.9838,14800.0
2012-10-23 14:10:00,52.6,52.64,52.59,52.63,21700.0,30.9838,31.0073,30.9779,31.0014,21700.0
2012-10-23 14:15:00,52.63,52.64,52.62,52.63,5700.0,31.0014,31.0073,30.9955,31.0014,5700.0
2012-10-23 14:20:00,52.63,52.65,52.59,52.65,11900.0,31.0014,31.0132,30.9779,31.0132,11900.0
2012-10-23 14:25:00,52.64,52.67,52.64,52.66,10800.0,31.0073,31.025,31.0073,31.0191,10800.0
2012-10-23 14:30:00,52.66,52.66,52.64,52.65,7500.0,31.0191,31.0191,31.0073,31.0132,7500.0
2012-10-23 14:35:00,52.64,52.7,52.63,52.69,7600.0,31.0073,31.0427,31.0014,31.0368,7600.0
2012-10-23 14:40:00,52.7,52.71,52.67,52.68,10100.0,31.0427,31.0485,31.025,31.0309,10100.0
2012-10-23 14:45:00,52.69,52.74,52.69,52.74,13300.0,31.0368,31.0662,31.0368,31.0662,13300.0
2012-10-23 14:50:00,52.74,52.74,52.71,52.71,11700.0,31.0662,31.0662,31.0485,31.0485,11700.0
2012-10-23 14:55:00,52.7,52.73,52.7,52.73,8200.0,31.0427,31.0603,31.0427,31.0603,8200.0
2012-10-23 15:00:00,52.73,52.75,52.72,52.74,17000.0,31.0603,31.0721,31.0544,31.0662,17000.0
2012-10-23 15:05:00,52.74,52.76,52.69,52.7,24500.0,31.0662,31.078,31.0368,31.0427,24500.0
2012-10-23 15:10:00,52.7,52.72,52.69,52.7,33400.0,31.0427,31.0544,31.0368,31.0427,33400.0
2012-10-23 15:15:00,52.7,52.72,52.7,52.7,19000.0,31.0427,31.0544,31.0427,31.0427,19000.0
2012-10-23 15:20:00,52.7,52.72,52.68,52.7,24100.0,31.0427,31.0544,31.0309,31.0427,24100.0
2012-10-23 15:25:00,52.69,52.72,52.69,52.69,31300.0,31.0368,31.0544,31.0368,31.0368,31300.0
2012-10-23 15:30:00,52.7,52.73,52.68,52.7,41700.0,31.0427,31.0603,31.0309,31.0427,41700.0
2012-10-23 15:35:00,52.69,52.74,52.67,52.72,47600.0,31.0368,31.0662,31.025,31.0544,47600.0
2012-10-23 15:40:00,52.7,52.71,52.68,52.7,28300.0,31.0427,31.0485,31.0309,31.0427,28300.0
2012-10-23 15:45:00,52.69,52.71,52.64,52.65,51400.0,31.0368,31.0485,31.0073,31.0132,51400.0
2012-10-23 15:50:00,52.64,52.68,52.64,52.66,40200.0,31.0073,31.0309,31.0073,31.0191,40200.0
2012-10-23 15:55:00,52.66,52.72,52.65,52.69,102500.0,31.0191,31.0544,31.0132,31.0368,102500.0
2012-10-24 09:30:00,52.67,52.8,52.55,52.66,30400.0,31.025,31.1016,30.9543,31.0191,30400.0
2012-10-24 09:35:00,52.71,52.71,52.54,52.57,9700.0,31.0485,31.0485,30.9484,30.9661,9700.0
2012-10-24 09:40:00,52.58,52.66,52.57,52.61,24400.0,30.972,31.0191,30.9661,30.9896,24400.0
2012-10-24 09:45:00,52.58,52.67,52.58,52.67,24800.0,30.972,31.025,30.972,31.025,24800.0
2012-10-24 09:50:00,52.67,52.7,52.64,52.7,17400.0,31.025,31.0427,31.0073,31.0427,17400.0
2012-10-24 09:55:00,52.69,52.72,52.68,52.68,26300.0,31.0368,31.0544,31.0309,31.0309,26300.0
2012-10-24 10:00:00,52.68,52.72,52.68,52.69,29000.0,31.0309,31.0544,31.0309,31.0368,29000.0
2012-10-24 10:05:00,52.68,52.72,52.68,52.69,24900.0,31.0309,31.0544,31.0309,31.0368,24900.0
2012-10-24 10:10:00,52.69,52.72,52.68,52.7,19600.0,31.0368,31.0544,31.0309,31.0427,19600.0
2012-10-24 10:15:00,52.71,52.71,52.68,52.7,52700.0,31.0485,31.0485,31.0309,31.0427,52700.0
2012-10-24 10:20:00,52.7,52.71,52.68,52.69,33100.0,31.0427,31.0485,31.0309,31.0368,33100.0
2012-10-24 10:25:00,52.7,52.71,52.65,52.65,20800.0,31.0427,31.0485,31.0132,31.0132,20800.0
2012-10-24 10:30:00,52.65,52.78,52.63,52.78,27900.0,31.0132,31.0898,31.0014,31.0898,27900.0
2012-10-24 10:35:00,52.77,52.77,52.72,52.75,12300.0,31.0839,31.0839,31.0544,31.0721,12300.0
2012-10-24 10:40:00,52.75,52.76,52.73,52.73,8300.0,31.0721,31.078,31.0603,31.0603,8300.0
2012-10-24 10:45:00,52.73,52.73,52.69,52.73,14100.0,31.0603,31.0603,31.0368,31.0603,14100.0
2012-10-24 10:50:00,52.73,52.74,52.68,52.71,19900.0,31.0603,31.0662,31.0309,31.0485,19900.0
2012-10-24 10:55:00,52.7,52.71,52.69,52.7,6600.0,31.0427,31.0485,31.0368,31.0427,6600.0
2012-10-24 11:00:00,52.7,52.76,52.7,52.73,25200.0,31.0427,31.078,31.0427,31.0603,25200.0
2012-10-24 11:05:00,52.74,52.75,52.71,52.71,11500.0,31.0662,31.0721,31.0485,31.0485,11500.0
2012-10-24 11:10:00,52.71,52.76,52.69,52.69,20100.0,31.0485,31.078,31.0368,31.0368,20100.0
2012-10-24 11:15:00,52.69,52.7,52.65,52.68,16600.0,31.0368,31.0427,31.0132,31.0309,16600.0
2012-10-24 11:20:00,52.68,52.72,52.65,52.71,17000.0,31.0309,31.0544,31.0132,31.0485,17000.0
2012-10-24 11:25:00,52.7,52.73,52.67,52.73,15300.0,31.0427,31.0603,31.025,31.0603,15300.0
2012-10-24 11:30:00,52.73,52.75,52.7,52.72,11400.0,31.0603,31.0721,31.0427,31.0544,11400.0
2012-10-24 11:35:00,52.7,52.72,52.66,52.66,10100.0,31.0427,31.0544,31.0191,31.0191,10100.0
2012-10-24 11:40:00,52.66,52.68,52.64,52.68,12700.0,31.0191,31.0309,31.0073,31.0309,12700.0
2012-10-24 11:45:00,52.66,52.67,52.64,52.67,11500.0,31.0191,31.025,31.0073,31.025,11500.0
2012-10-24 11:50:00,52.66,52.68,52.66,52.67,4300.0,31.0191,31.0309,31.0191,31.025,4300.0
2012-10-24 11:55:00,52.67,52.67,52.62,52.62,10100.0,31.025,31.025,30.9955,30.9955,10100.0
2012-10-24 12:00:00,52.62,52.65,52.61,52.63,11800.0,30.9955,31.0132,30.9896,31.0014,11800.0
2012-10-24 12:05:00,52.63,52.7,52.63,52.69,17300.0,31.0014,31.0427,31.0014,31.0368,17300.0
2012-10-24 12:10:00,52.7,52.7,52.68,52.69,26400.0,31.0427,31.0427,31.0309,31.0368,26400.0
2012-10-24 12:15:00,52.69,52.7,52.68,52.68,21800.0,31.0368,31.0427,31.0309,31.0309,21800.0
2012-10-24 12:20:00,52.69,52.7,52.67,52.69,12500.0,31.0368,31.0427,31.025,31.0368,12500.0
2012-10-24 12:25:00,52.69,52.73,52.67,52.71,12600.0,31.0368,31.0603,31.025,31.0485,12600.0
2012-10-24 12:30:00,52.71,52.74,52.7,52.72,12100.0,31.0485,31.0662,31.0427,31.0544,12100.0
2012-10-24 12:35:00,52.72,52.74,52.7,52.72,7100.0,31.0544,31.0662,31.0427,31.0544,7100.0
2012-10-24 12:40:00,52.72,52.73,52.7,52.73,10400.0,31.0544,31.0603,31.0427,31.0603,10400.0
2012-10-24 12:45:00,52.73,52.73,52.69,52.72,8200.0,31.0603,31.0603,31.0368,31.0544,8200.0
2012-10-24 12:50:00,52.72,52.72,52.7,52.71,9400.0,31.0544,31.0544,31.0427,31.0485,9400.0
2012-10-24 12:55:00,52.73,52.74,52.71,52.73,13000.0,31.0603,31.0662,31.0485,31.0603,13000.0
2012-10-24 13:00:00,52.73,52.77,52.72,52.76,6200.0,31.0603,31.0839,31.0544,31.078,6200.0
2012-10-24 13:05:00,52.76,52.78,52.75,52.78,10600.0,31.078,31.0898,31.0721,31.0898,10600.0
2012-10-24 13:10:00,52.78,52.78,52.75,52.76,9000.0,31.0898,31.0898,31.0721,31.078,9000.0
2012-10-24 13:15:00,52.76,52.78,52.74,52.75,7700.0,31.078,31.0898,31.0662,31.0721,7700.0
2012-10-24 13:20:00,52.76,52.76,52.74,52.74,5200.0,31.078,31.078,31.0662,31.0662,5200.0
2012-10-24 13:25:00,52.74,52.78,52.68,52.78,15400.0,31.0662,31.0898,31.0309,31.0898,15400.0
2012-10-24 13:30:00,52.78,52.8,52.73,52.73,15200.0,31.0898,31.1016,31.0603,31.0603,15200.0
2012-10-24 13:35:00,52.74,52.76,52.72,52.72,8600.0,31.0662,31.078,31.0544,31.0544,8600.0
2012-10-24 13:40:00,52.73,52.73,52.69,52.71,11600.0,31.0603,31.0603,31.0368,31.0485,11600.0
2012-10-24 13:45:00,52.71,52.75,52.71,52.75,18800.0,31.0485,31.0721,31.0485,31.0721,18800.0
2012-10-24 13:50:00,52.74,52.75,52.74,52.75,18600.0,31.0662,31.0721,31.0662,31.0721,18600.0
2012-10-24 13:55:00,52.75,52.77,52.74,52.75,11700.0,31.0721,31.0839,31.0662,31.0721,11700.0
2012-10-24 14:00:00,52.74,52.75,52.71,52.73,22700.0,31.0662,31.0721,31.0485,31.0603,22700.0
2012-10-24 14:05:00,52.74,52.74,52.72,52.73,17400.0,31.0662,31.0662,31.0544,31.0603,17400.0
2012-10-24 14:10:00,52.73,52.74,52.71,52.72,22800.0,31.0603,31.0662,31.0485,31.0544,22800.0
2012-10-24 14:15:00,52.71,52.72,52.52,52.6,25300.0,31.0485,31.0544,30.9366,30.9838,25300.0
2012-10-24 14:20:00,52.61,52.65,52.6,52.6,21000.0,30.9896,31.0132,30.9838,30.9838,21000.0
2012-10-24 14:25:00,52.61,52.67,52.61,52.63,16400.0,30.9896,31.025,30.9896,31.0014,16400.0
2012-10-24 14:30:00,52.63,52.64,52.55,52.58,16300.0,31.0014,31.0073,30.9543,30.972,16300.0
2012-10-24 14:35:00,52.59,52.65,52.58,52.65,25200.0,30.9779,31.0132,30.972,31.0132,25200.0
2012-10-24 14:40:00,52.64,52.67,52.64,52.66,25600.0,31.0073,31.025,31.0073,31.0191,25600.0
2012-10-24 14:45:00,52.67,52.68,52.64,52.65,14800.0,31.025,31.0309,31.0073,31.0132,14800.0
2012-10-24 14:50:00,52.64,52.67,52.63,52.64,27700.0,31.0073,31.025,31.0014,31.0073,27700.0
2012-10-24 14:55:00,52.64,52.67,52.63,52.65,18800.0,31.0073,31.025,31.0014,31.0132,18800.0
2012-10-24 15:00:00,52.64,52.66,52.51,52.53,20800.0,31.0073,31.0191,30.9307,30.9425,20800.0
2012-10-24 15:05:00,52.52,52.52,52.48,52.5,15700.0,30.9366,30.9366,30.9131,30.9248,15700.0
2012-10-24 15:10:00,52.5,52.53,52.47,52.49,19300.0,30.9248,30.9425,30.9072,30.919,19300.0
2012-10-24 15:15:00,52.49,52.49,52.44,52.48,17400.0,30.919,30.919,30.8895,30.9131,17400.0
2012-10-24 15:20:00,52.48,52.5,52.4,52.43,19200.0,30.9131,30.9248,30.8659,30.8836,19200.0
2012-10-24 15:25:00,52.43,52.44,52.39,52.43,22900.0,30.8836,30.8895,30.8601,30.8836,22900.0
2012-10-24 15:30:00,52.43,52.44,52.39,52.39,18400.0,30.8836,30.8895,30.8601,30.8601,18400.0
2012-10-24 15:35:00,52.39,52.4,52.36,52.36,28400.0,30.8601,30.8659,30.8424,30.8424,28400.0
2012-10-24 15:40:00,52.36,52.37,52.31,52.32,36800.0,30.8424,30.8483,30.8129,30.8188,36800.0
2012-10-24 15:45:00,52.31,52.41,52.3,52.38,39600.0,30.8129,30.8718,30.807,30.8542,39600.0
2012-10-24 15:50:00,52.38,52.42,52.33,52.42,64500.0,30.8542,30.8777,30.8247,30.8777,64500.0
2012-10-24 15:55:00,52.41,52.48,52.4,52.45,138900.0,30.8718,30.9131,30.8659,30.8954,138900.0
2012-10-25 09:30:00,52.36,52.36,51.99,52.0,163200.0,30.8424,30.8424,30.6244,30.6303,163200.0
2012-10-25 09:35:00,52.0,52.12,51.54,51.9,169200.0,30.6303,30.701,30.3594,30.5714,169200.0
2012-10-25 09:40:00,51.83,51.86,51.44,51.5,207200.0,30.5302,30.5479,30.3005,30.3358,207200.0
2012-10-25 09:45:00,51.5,51.78,51.47,51.65,98800.0,30.3358,30.5007,30.3181,30.4242,98800.0
2012-10-25 09:50:00,51.67,51.73,51.56,51.7,59300.0,30.4359,30.4713,30.3711,30.4536,59300.0
2012-10-25 09:55:00,51.72,51.77,51.5,51.5,184000.0,30.4654,30.4948,30.3358,30.3358,184000.0
2012-10-25 10:00:00,51.5,51.65,51.47,51.6,118200.0,30.3358,30.4242,30.3181,30.3947,118200.0
2012-10-25 10:05:00,51.6,51.61,51.54,51.54,66500.0,30.3947,30.4006,30.3594,30.3594,66500.0
2012-10-25 10:10:00,51.54,51.58,51.3,51.32,90300.0,30.3594,30.3829,30.218,30.2298,90300.0
2012-10-25 10:15:00,51.31,51.33,51.02,51.19,209700.0,30.2239,30.2357,30.0531,30.1532,209700.0
2012-10-25 10:20:00,51.16,51.18,51.02,51.07,58200.0,30.1355,30.1473,30.0531,30.0825,58200.0
2012-10-25 10:25:00,51.07,51.3,51.06,51.3,103900.0,30.0825,30.218,30.0766,30.218,103900.0
2012-10-25 10:30:00,51.3,51.33,51.21,51.28,118400.0,30.218,30.2357,30.165,30.2062,118400.0
2012-10-25 10:35:00,51.29,51.32,51.26,51.29,44700.0,30.2121,30.2298,30.1944,30.2121,44700.0
2012-10-25 10:40:00,51.29,51.36,51.25,51.36,74400.0,30.2121,30.2533,30.1885,30.2533,74400.0
2012-10-25 10:45:00,51.35,51.39,51.32,51.32,88100.0,30.2474,30.271,30.2298,30.2298,88100.0
2012-10-25 10:50:00,51.32,51.37,51.3,51.31,23200.0,30.2298,30.2592,30.218,30.2239,23200.0
2012-10-25 10:55:00,51.32,51.43,51.3,51.43,73100.0,30.2298,30.2946,30.218,30.2946,73100.0
2012-10-25 11:00:00,51.43,51.51,51.39,51.5,79400.0,30.2946,30.3417,30.271,30.3358,79400.0
2012-10-25 11:05:00,51.49,51.52,51.43,51.47,39800.0,30.3299,30.3476,30.2946,30.3181,39800.0
2012-10-25 11:10:00,51.47,51.58,51.44,51.58,26500.0,30.3181,30.3829,30.3005,30.3829,26500.0
2012-10-25 11:15:00,51.58,51.89,51.58,51.89,81800.0,30.3829,30.5655,30.3829,30.5655,81800.0
2012-10-25 11:20:00,51.89,51.9,51.73,51.73,66200.0,30.5655,30.5714,30.4713,30.4713,66200.0
2012-10-25 11:25:00,51.72,51.82,51.68,51.75,42500.0,30.4654,30.5243,30.4418,30.4831,42500.0
2012-10-25 11:30:00,51.75,51.76,51.58,51.68,119400.0,30.4831,30.489,30.3829,30.4418,119400.0
2012-10-25 11:35:00,51.67,51.71,51.55,51.61,40100.0,30.4359,30.4595,30.3653,30.4006,40100.0
2012-10-25 11:40:00,51.62,51.68,51.6,51.65,21800.0,30.4065,30.4418,30.3947,30.4242,21800.0
2012-10-25 11:45:00,51.65,51.75,51.64,51.65,56700.0,30.4242,30.4831,30.4183,30.4242,56700.0
2012-10-25 11:50:00,51.65,51.73,51.59,51.67,37000.0,30.4242,30.4713,30.3888,30.4359,37000.0
2012-10-25 11:55:00,51.72,51.78,51.67,51.74,23300.0,30.4654,30.5007,30.4359,30.4772,23300.0
2012-10-25 12:00:00,51.74,51.76,51.62,51.64,13400.0,30.4772,30.489,30.4065,30.4183,13400.0
2012-10-25 12:05:00,51.64,51.67,51.59,51.6,40700.0,30.4183,30.4359,30.3888,30.3947,40700.0
2012-10-25 12:10:00,51.6,51.61,51.54,51.55,44800.0,30.3947,30.4006,30.3594,30.3653,44800.0
2012-10-25 12:15:00,51.55,51.62,51.5,51.51,50800.0,30.3653,30.4065,30.3358,30.3417,50800.0
2012-10-25 12:20:00,51.51,51.54,51.41,51.43,31000.0,30.3417,30.3594,30.2828,30.2946,31000.0
2012-10-25 12:25:00,51.43,51.48,51.4,51.47,28700.0,30.2946,30.324,30.2769,30.3181,28700.0
2012-10-25 12:30:00,51.47,51.57,51.47,51.54,17900.0,30.3181,30.377,30.3181,30.3594,17900.0
2012-10-25 12:35:00,51.54,51.55,51.46,51.55,10900.0,30.3594,30.3653,30.3122,30.3653,10900.0
2012-10-25 12:40:00,51.56,51.62,51.54,51.57,11200.0,30.3711,30.4065,30.3594,30.377,11200.0
2012-10-25 12:45:00,51.57,51.66,51.54,51.58,13500.0,30.377,30.4301,30.3594,30.3829,13500.0
2012-10-25 12:50:00,51.6,51.64,51.59,51.62,9400.0,30.3947,30.4183,30.3888,30.4065,9400.0
2012-10-25 12:55:00,51.62,51.68,51.58,51.68,16700.0,30.4065,30.4418,30.3829,30.4418,16700.0
2012-10-25 13:00:00,51.69,51.74,51.67,51.7,20800.0,30.4477,30.4772,30.4359,30.4536,20800.0
2012-10-25 13:05:00,51.69,51.75,51.67,51.7,12500.0,30.4477,30.4831,30.4359,30.4536,12500.0
2012-10-25 13:10:00,51.7,51.75,51.69,51.74,17400.0,30.4536,30.4831,30.4477,30.4772,17400.0
2012-10-25 13:15:00,51.75,51.75,51.74,51.75,19000.0,30.4831,30.4831,30.4772,30.4831,19000.0
2012-10-25 13:20:00,51.75,51.82,51.73,51.74,17800.0,30.4831,30.5243,30.4713,30.4772,17800.0
2012-10-25 13:25:00,51.74,51.81,51.7,51.79,11600.0,30.4772,30.5184,30.4536,30.5066,11600.0
2012-10-25 13:30:00,51.79,51.79,51.67,51.67,12100.0,30.5066,30.5066,30.4359,30.4359,12100.0
2012-10-25 13:35:00,51.68,51.79,51.68,51.71,37200.0,30.4418,30.5066,30.4418,30.4595,37200.0
2012-10-25 13:40:00,51.71,51.82,51.71,51.77,43900.0,30.4595,30.5243,30.4595,30.4948,43900.0
2012-10-25 13:45:00,51.77,51.8,51.77,51.78,7300.0,30.4948,30.5125,30.4948,30.5007,7300.0
2012-10-25 13:50:00,51.78,51.78,51.77,51.78,15000.0,30.5007,30.5007,30.4948,30.5007,15000.0
2012-10-25 13:55:00,51.78,51.78,51.77,51.78,7500.0,30.5007,30.5007,30.4948,30.5007,7500.0
2012-10-25 14:00:00,51.78,51.9,51.77,51.9,37500.0,30.5007,30.5714,30.4948,30.5714,37500.0
2012-10-25 14:05:00,51.9,51.9,51.8,51.83,33700.0,30.5714,30.5714,30.5125,30.5302,33700.0
2012-10-25 14:10:00,51.84,51.85,51.79,51.84,25100.0,30.5361,30.542,30.5066,30.5361,25100.0
2012-10-25 14:15:00,51.84,51.91,51.8,51.9,42500.0,30.5361,30.5773,30.5125,30.5714,42500.0
2012-10-25 14:20:00,51.89,51.91,51.84,51.91,39600.0,30.5655,30.5773,30.5361,30.5773,39600.0
2012-10-25 14:25:00,51.91,51.93,51.85,51.85,35100.0,30.5773,30.5891,30.542,30.542,35100.0
2012-10-25 14:30:00,51.86,51.88,51.83,51.83,71900.0,30.5479,30.5596,30.5302,30.5302,71900.0
2012-10-25 14:35:00,51.84,51.84,51.83,51.83,11000.0,30.5361,30.5361,30.5302,30.5302,11000.0
2012-10-25 14:40:00,51.84,51.87,51.83,51.87,31900.0,30.5361,30.5538,30.5302,30.5538,31900.0
2012-10-25 14:45:00,51.88,51.89,51.84,51.87,31700.0,30.5596,30.5655,30.5361,30.5538,31700.0
2012-10-25 14:50:00,51.87,51.87,51.85,51.87,20300.0,30.5538,30.5538,30.542,30.5538,20300.0
2012-10-25 14:55:00,51.87,51.88,51.86,51.88,18700.0,30.5538,30.5596,30.5479,30.5596,18700.0
2012-10-25 15:00:00,51.87,51.96,51.87,51.91,46100.0,30.5538,30.6068,30.5538,30.5773,46100.0
2012-10-25 15:05:00,51.91,51.91,51.82,51.84,47800.0,30.5773,30.5773,30.5243,30.5361,47800.0
2012-10-25 15:10:00,51.85,51.87,51.84,51.85,82400.0,30.542,30.5538,30.5361,30.542,82400.0
2012-10-25 15:15:00,51.84,51.86,51.84,51.85,143200.0,30.5361,30.5479,30.5361,30.542,143200.0
2012-10-25 15:20:00,51.84,51.86,51.84,51.85,38700.0,30.5361,30.5479,30.5361,30.542,38700.0
2012-10-25 15:25:00,51.85,51.88,51.85,51.88,27700.0,30.542,30.5596,30.542,30.5596,27700.0
2012-10-25 15:30:00,51.88,51.89,51.87,51.88,27800.0,30.5596,30.5655,30.5538,30.5596,27800.0
2012-10-25 15:35:00,51.89,51.89,51.85,51.88,34000.0,30.5655,30.5655,30.542,30.5596,34000.0
2012-10-25 15:40:00,51.89,51.93,51.87,51.91,32700.0,30.5655,30.5891,30.5538,30.5773,32700.0
2012-10-25 15:45:00,51.92,51.95,51.91,51.93,82800.0,30.5832,30.6009,30.5773,30.5891,82800.0
2012-10-25 15:50:00,51.94,51.94,51.87,51.89,147600.0,30.595,30.595,30.5538,30.5655,147600.0
2012-10-25 15:55:00,51.9,51.95,51.89,51.95,274700.0,30.5714,30.6009,30.5655,30.6009,274700.0
2012-10-26 09:30:00,51.9,51.91,51.5,51.78,58400.0,30.5714,30.5773,30.3358,30.5007,58400.0
2012-10-26 09:35:00,51.77,51.94,51.75,51.88,62900.0,30.4948,30.595,30.4831,30.5596,62900.0
2012-10-26 09:40:00,51.88,51.94,51.8,51.91,132200.0,30.5596,30.595,30.5125,30.5773,132200.0
2012-10-26 09:45:00,51.92,52.0,51.82,51.99,38500.0,30.5832,30.6303,30.5243,30.6244,38500.0
2012-10-26 09:50:00,51.98,51.98,51.82,51.86,81200.0,30.6185,30.6185,30.5243,30.5479,81200.0
2012-10-26 09:55:00,51.86,51.92,51.83,51.88,79300.0,30.5479,30.5832,30.5302,30.5596,79300.0
2012-10-26 10:00:00,51.89,51.92,51.87,51.88,68100.0,30.5655,30.5832,30.5538,30.5596,68100.0
2012-10-26 10:05:00,51.88,51.88,51.83,51.84,16800.0,30.5596,30.5596,30.5302,30.5361,16800.0
2012-10-26 10:10:00,51.84,51.88,51.83,51.84,28500.0,30.5361,30.5596,30.5302,30.5361,28500.0
2012-10-26 10:15:00,51.84,51.9,51.82,51.86,24200.0,30.5361,30.5714,30.5243,30.5479,24200.0
2012-10-26 10:20:00,51.86,51.87,51.84,51.85,16400.0,30.5479,30.5538,30.5361,30.542,16400.0
2012-10-26 10:25:00,51.85,51.87,51.8,51.8,24800.0,30.542,30.5538,30.5125,30.5125,24800.0
2012-10-26 10:30:00,51.81,51.86,51.78,51.84,19500.0,30.5184,30.5479,30.5007,30.5361,19500.0
2012-10-26 10:35:00,51.84,51.85,51.82,51.85,14100.0,30.5361,30.542,30.5243,30.542,14100.0
2012-10-26 10:40:00,51.86,51.86,51.81,51.85,44600.0,30.5479,30.5479,30.5184,30.542,44600.0
2012-10-26 10:45:00,51.86,51.88,51.84,51.87,42200.0,30.5479,30.5596,30.5361,30.5538,42200.0
2012-10-26 10:50:00,51.87,51.88,51.83,51.86,45000.0,30.5538,30.5596,30.5302,30.5479,45000.0
2012-10-26 10:55:00,51.86,51.91,51.86,51.91,15200.0,30.5479,30.5773,30.5479,30.5773,15200.0
2012-10-26 11:00:00,51.91,51.91,51.85,51.86,14800.0,30.5773,30.5773,30.542,30.5479,14800.0
2012-10-26 11:05:00,51.86,51.9,51.85,51.85,14000.0,30.5479,30.5714,30.542,30.542,14000.0
2012-10-26 11:10:00,51.85,51.87,51.85,51.87,33400.0,30.542,30.5538,30.542,30.5538,33400.0
2012-10-26 11:15:00,51.87,51.9,51.85,51.89,21100.0,30.5538,30.5714,30.542,30.5655,21100.0
2012-10-26 11:20:00,51.89,51.9,51.84,51.89,24200.0,30.5655,30.5714,30.5361,30.5655,24200.0
2012-10-26 11:25:00,51.88,51.93,51.86,51.86,17400.0,30.5596,30.5891,30.5479,30.5479,17400.0
2012-10-26 11:30:00,51.85,51.88,51.8,51.81,12100.0,30.542,30.5596,30.5125,30.5184,12100.0
2012-10-26 11:35:00,51.8,51.83,51.75,51.82,23600.0,30.5125,30.5302,30.4831,30.5243,23600.0
2012-10-26 11:40:00,51.81,51.87,51.8,51.86,28200.0,30.5184,30.5538,30.5125,30.5479,28200.0
2012-10-26 11:45:00,51.85,51.89,51.84,51.85,23700.0,30.542,30.5655,30.5361,30.542,23700.0
2012-10-26 11:50:00,51.85,51.87,51.84,51.87,18500.0,30.542,30.5538,30.5361,30.5538,18500.0
2012-10-26 11:55:00,51.88,51.92,51.87,51.91,16600.0,30.5596,30.5832,30.5538,30.5773,16600.0
2012-10-26 12:00:00,51.9,51.91,51.86,51.88,25400.0,30.5714,30.5773,30.5479,30.5596,25400.0
2012-10-26 12:05:00,51.89,51.95,51.89,51.91,25500.0,30.5655,30.6009,30.5655,30.5773,25500.0
2012-10-26 12:10:00,51.91,51.92,51.91,51.92,13900.0,30.5773,30.5832,30.5773,30.5832,13900.0
2012-10-26 12:15:00,51.93,51.95,51.92,51.94,16900.0,30.5891,30.6009,30.5832,30.595,16900.0
2012-10-26 12:20:00,51.93,51.94,51.91,51.94,21200.0,30.5891,30.595,30.5773,30.595,21200.0
2012-10-26 12:25:00,51.95,51.98,51.94,51.97,13500.0,30.6009,30.6185,30.595,30.6127,13500.0
2012-10-26 12:30:00,51.96,51.97,51.85,51.88,20900.0,30.6068,30.6127,30.542,30.5596,20900.0
2012-10-26 12:35:00,51.86,51.88,51.86,51.86,6900.0,30.5479,30.5596,30.5479,30.5479,6900.0
2012-10-26 12:40:00,51.86,51.97,51.86,51.94,13100.0,30.5479,30.6127,30.5479,30.595,13100.0
2012-10-26 12:45:00,51.95,51.99,51.89,51.89,10100.0,30.6009,30.6244,30.5655,30.5655,10100.0
2012-10-26 12:50:00,51.88,51.94,51.87,51.93,19000.0,30.5596,30.595,30.5538,30.5891,19000.0
2012-10-26 12:55:00,51.93,51.99,51.93,51.99,7800.0,30.5891,30.6244,30.5891,30.6244,7800.0
2012-10-26 13:00:00,51.98,51.99,51.96,51.98,9400.0,30.6185,30.6244,30.6068,30.6185,9400.0
2012-10-26 13:05:00,51.98,52.03,51.98,52.02,18300.0,30.6185,30.648,30.6185,30.6421,18300.0
2012-10-26 13:10:00,52.03,52.03,51.97,52.0,12500.0,30.648,30.648,30.6127,30.6303,12500.0
2012-10-26 13:15:00,52.0,52.0,51.93,51.94,7500.0,30.6303,30.6303,30.5891,30.595,7500.0
2012-10-26 13:20:00,51.94,52.0,51.93,51.98,20700.0,30.595,30.6303,30.5891,30.6185,20700.0
2012-10-26 13:25:00,51.98,52.02,51.98,52.02,14200.0,30.6185,30.6421,30.6185,30.6421,14200.0
2012-10-26 13:30:00,52.02,52.08,52.0,52.07,16300.0,30.6421,30.6775,30.6303,30.6716,16300.0
2012-10-26 13:35:00,52.07,52.14,52.07,52.1,14500.0,30.6716,30.7128,30.6716,30.6892,14500.0
2012-10-26 13:40:00,52.1,52.11,52.08,52.11,7200.0,30.6892,30.6951,30.6775,30.6951,7200.0
2012-10-26 13:45:00,52.1,52.11,52.05,52.05,5100.0,30.6892,30.6951,30.6598,30.6598,5100.0
2012-10-26 13:50:00,52.05,52.06,52.05,52.06,5000.0,30.6598,30.6657,30.6598,30.6657,5000.0
2012-10-26 13:55:00,52.06,52.12,52.06,52.06,26200.0,30.6657,30.701,30.6657,30.6657,26200.0
2012-10-26 14:00:00,52.06,52.07,52.02,52.06,11400.0,30.6657,30.6716,30.6421,30.6657,11400.0
2012-10-26 14:05:00,52.05,52.06,52.0,52.01,15300.0,30.6598,30.6657,30.6303,30.6362,15300.0
2012-10-26 14:10:00,52.0,52.01,51.95,51.95,13400.0,30.6303,30.6362,30.6009,30.6009,13400.0
2012-10-26 14:15:00,51.95,52.13,51.92,52.05,105100.0,30.6009,30.7069,30.5832,30.6598,105100.0
2012-10-26 14:20:00,52.05,52.06,51.98,51.99,12900.0,30.6598,30.6657,30.6185,30.6244,12900.0
2012-10-26 14:25:00,51.99,52.09,51.99,52.07,25100.0,30.6244,30.6833,30.6244,30.6716,25100.0
2012-10-26 14:30:00,52.06,52.1,52.04,52.08,16500.0,30.6657,30.6892,30.6539,30.6775,16500.0
2012-10-26 14:35:00,52.08,52.08,52.03,52.03,11300.0,30.6775,30.6775,30.648,30.648,11300.0
2012-10-26 14:40:00,52.04,52.11,52.01,52.02,20800.0,30.6539,30.6951,30.6362,30.6421,20800.0
2012-10-26 14:45:00,52.03,52.12,52.02,52.09,23500.0,30.648,30.701,30.6421,30.6833,23500.0
2012-10-26 14:50:00,52.09,52.11,52.05,52.07,15800.0,30.6833,30.6951,30.6598,30.6716,15800.0
2012-10-26 14:55:00,52.07,52.09,51.98,52.09,43700.0,30.6716,30.6833,30.6185,30.6833,43700.0
2012-10-26 15:00:00,52.08,52.11,52.07,52.1,51900.0,30.6775,30.6951,30.6716,30.6892,51900.0
2012-10-26 15:05:00,52.1,52.11,52.0,52.01,32400.0,30.6892,30.6951,30.6303,30.6362,32400.0
2012-10-26 15:10:00,52.01,52.04,52.0,52.03,30900.0,30.6362,30.6539,30.6303,30.648,30900.0
2012-10-26 15:15:00,52.02,52.12,52.0,52.11,41600.0,30.6421,30.701,30.6303,30.6951,41600.0
2012-10-26 15:20:00,52.12,52.15,52.09,52.14,19800.0,30.701,30.7187,30.6833,30.7128,19800.0
2012-10-26 15:25:00,52.14,52.17,52.14,52.14,26600.0,30.7128,30.7305,30.7128,30.7128,26600.0
2012-10-26 15:30:00,52.14,52.16,52.04,52.11,78600.0,30.7128,30.7246,30.6539,30.6951,78600.0
2012-10-26 15:35:00,52.09,52.11,52.02,52.03,37700.0,30.6833,30.6951,30.6421,30.648,37700.0
2012-10-26 15:40:00,52.02,52.11,52.02,52.1,32700.0,30.6421,30.6951,30.6421,30.6892,32700.0
2012-10-26 15:45:00,52.1,52.1,51.98,52.0,79500.0,30.6892,30.6892,30.6185,30.6303,79500.0
2012-10-26 15:50:00,52.0,52.07,51.99,52.07,63600.0,30.6303,30.6716,30.6244,30.6716,63600.0
2012-10-26 15:55:00,52.07,52.14,52.02,52.08,249200.0,30.6716,30.7128,30.6421,30.6775,249200.0
2012-10-31 09:30:00,52.33,52.33,52.0,52.12,73100.0,30.8247,30.8247,30.6303,30.701,73100.0
2012-10-31 09:35:00,52.09,52.31,52.05,52.22,25300.0,30.6833,30.8129,30.6598,30.7599,25300.0
2012-10-31 09:40:00,52.17,52.38,52.11,52.38,37900.0,30.7305,30.8542,30.6951,30.8542,37900.0
2012-10-31 09:45:00,52.34,52.46,52.3,52.45,39400.0,30.8306,30.9013,30.807,30.8954,39400.0
2012-10-31 09:50:00,52.46,52.49,52.42,52.47,19000.0,30.9013,30.919,30.8777,30.9072,19000.0
2012-10-31 09:55:00,52.47,52.5,52.46,52.46,11500.0,30.9072,30.9248,30.9013,30.9013,11500.0
2012-10-31 10:00:00,52.46,52.49,52.41,52.45,16500.0,30.9013,30.919,30.8718,30.8954,16500.0
2012-10-31 10:05:00,52.44,52.47,52.4,52.4,12500.0,30.8895,30.9072,30.8659,30.8659,12500.0
2012-10-31 10:10:00,52.39,52.47,52.34,52.45,22400.0,30.8601,30.9072,30.8306,30.8954,22400.0
2012-10-31 10:15:00,52.44,52.5,52.39,52.46,26600.0,30.8895,30.9248,30.8601,30.9013,26600.0
2012-10-31 10:20:00,52.46,52.47,52.43,52.47,18600.0,30.9013,30.9072,30.8836,30.9072,18600.0
2012-10-31 10:25:00,52.47,52.47,52.37,52.42,64000.0,30.9072,30.9072,30.8483,30.8777,64000.0
2012-10-31 10:30:00,52.41,52.44,52.38,52.4,40900.0,30.8718,30.8895,30.8542,30.8659,40900.0
2012-10-31 10:35:00,52.4,52.44,52.36,52.41,24100.0,30.8659,30.8895,30.8424,30.8718,24100.0
2012-10-31 10:40:00,52.41,52.47,52.38,52.42,24200.0,30.8718,30.9072,30.8542,30.8777,24200.0
2012-10-31 10:45:00,52.43,52.44,52.39,52.43,11900.0,30.8836,30.8895,30.8601,30.8836,11900.0
2012-10-31 10:50:00,52.42,52.45,52.38,52.44,14700.0,30.8777,30.8954,30.8542,30.8895,14700.0
2012-10-31 10:55:00,52.45,52.47,52.41,52.45,14900.0,30.8954,30.9072,30.8718,30.8954,14900.0
2012-10-31 11:00:00,52.45,52.45,52.31,52.32,29200.0,30.8954,30.8954,30.8129,30.8188,29200.0
2012-10-31 11:05:00,52.34,52.37,52.3,52.35,28600.0,30.8306,30.8483,30.807,30.8365,28600.0
2012-10-31 11:10:00,52.34,52.43,52.33,52.43,17200.0,30.8306,30.8836,30.8247,30.8836,17200.0
2012-10-31 11:15:00,52.44,52.53,52.41,52.48,118700.0,30.8895,30.9425,30.8718,30.9131,118700.0
2012-10-31 11:20:00,52.48,52.53,52.44,52.51,42900.0,30.9131,30.9425,30.8895,30.9307,42900.0
2012-10-31 11:25:00,52.5,52.53,52.49,52.53,43100.0,30.9248,30.9425,30.919,30.9425,43100.0
2012-10-31 11:30:00,52.52,52.65,52.51,52.65,53000.0,30.9366,31.0132,30.9307,31.0132,53000.0
2012-10-31 11:35:00,52.64,52.67,52.6,52.61,32000.0,31.0073,31.025,30.9838,30.9896,32000.0
2012-10-31 11:40:00,52.62,52.65,52.58,52.6,19600.0,30.9955,31.0132,30.972,30.9838,19600.0
2012-10-31 11:45:00,52.59,52.59,52.54,52.56,16800.0,30.9779,30.9779,30.9484,30.9602,16800.0
2012-10-31 11:50:00,52.56,52.63,52.48,52.56,35900.0,30.9602,31.0014,30.9131,30.9602,35900.0
2012-10-31 11:55:00,52.55,52.59,52.53,52.58,21900.0,30.9543,30.9779,30.9425,30.972,21900.0
2012-10-31 12:00:00,52.57,52.57,52.47,52.5,12800.0,30.9661,30.9661,30.9072,30.9248,12800.0
2012-10-31 12:05:00,52.51,52.52,52.45,52.49,14800.0,30.9307,30.9366,30.8954,30.919,14800.0
2012-10-31 12:10:00,52.49,52.56,52.44,52.5,48600.0,30.919,30.9602,30.8895,30.9248,48600.0
2012-10-31 12:15:00,52.5,52.54,52.48,52.49,18000.0,30.9248,30.9484,30.9131,30.919,18000.0
2012-10-31 12:20:00,52.48,52.53,52.45,52.46,19100.0,30.9131,30.9425,30.8954,30.9013,19100.0
2012-10-31 12:25:00,52.45,52.5,52.43,52.43,20500.0,30.8954,30.9248,30.8836,30.8836,20500.0
2012-10-31 12:30:00,52.43,52.45,52.36,52.43,28900.0,30.8836,30.8954,30.8424,30.8836,28900.0
2012-10-31 12:35:00,52.43,52.46,52.41,52.45,19800.0,30.8836,30.9013,30.8718,30.8954,19800.0
2012-10-31 12:40:00,52.45,52.49,52.45,52.46,8600.0,30.8954,30.919,30.8954,30.9013,8600.0
2012-10-31 12:45:00,52.46,52.48,52.41,52.41,10800.0,30.9013,30.9131,30.8718,30.8718,10800.0
2012-10-31 12:50:00,52.41,52.48,52.41,52.46,12500.0,30.8718,30.9131,30.8718,30.9013,12500.0
2012-10-31 12:55:00,52.45,52.47,52.43,52.46,9000.0,30.8954,30.9072,30.8836,30.9013,9000.0
2012-10-31 13:00:00,52.47,52.47,52.42,52.43,16200.0,30.9072,30.9072,30.8777,30.8836,16200.0
2012-10-31 13:05:00,52.44,52.47,52.43,52.44,11000.0,30.8895,30.9072,30.8836,30.8895,11000.0
2012-10-31 13:10:00,52.44,52.47,52.44,52.46,12500.0,30.8895,30.9072,30.8895,30.9013,12500.0
2012-10-31 13:15:00,52.47,52.49,52.45,52.46,10600.0,30.9072,30.919,30.8954,30.9013,10600.0
2012-10-31 13:20:00,52.47,52.49,52.46,52.48,11000.0,30.9072,30.919,30.9013,30.9131,11000.0
2012-10-31 13:25:00,52.48,52.49,52.46,52.47,10800.0,30.9131,30.919,30.9013,30.9072,10800.0
2012-10-31 13:30:00,52.48,52.48,52.44,52.44,13800.0,30.9131,30.9131,30.8895,30.8895,13800.0
2012-10-31 13:35:00,52.44,52.45,52.4,52.43,13300.0,30.8895,30.8954,30.8659,30.8836,13300.0
2012-10-31 13:40:00,52.43,52.45,52.42,52.43,18600.0,30.8836,30.8954,30.8777,30.8836,18600.0
2012-10-31 13:45:00,52.44,52.46,52.43,52.44,8000.0,30.8895,30.9013,30.8836,30.8895,8000.0
2012-10-31 13:50:00,52.44,52.47,52.43,52.47,7600.0,30.8895,30.9072,30.8836,30.9072,7600.0
2012-10-31 13:55:00,52.46,52.48,52.45,52.46,15400.0,30.9013,30.9131,30.8954,30.9013,15400.0
2012-10-31 14:00:00,52.46,52.49,52.45,52.46,9800.0,30.9013,30.919,30.8954,30.9013,9800.0
2012-10-31 14:05:00,52.46,52.5,52.46,52.49,18700.0,30.9013,30.9248,30.9013,30.919,18700.0
2012-10-31 14:10:00,52.48,52.5,52.47,52.49,20100.0,30.9131,30.9248,30.9072,30.919,20100.0
2012-10-31 14:15:00,52.49,52.5,52.48,52.48,11200.0,30.919,30.9248,30.9131,30.9131,11200.0
2012-10-31 14:20:00,52.49,52.5,52.48,52.5,13700.0,30.919,30.9248,30.9131,30.9248,13700.0
2012-10-31 14:25:00,52.49,52.51,52.48,52.49,35000.0,30.919,30.9307,30.9131,30.919,35000.0
2012-10-31 14:30:00,52.49,52.56,52.49,52.55,25200.0,30.919,30.9602,30.919,30.9543,25200.0
2012-10-31 14:35:00,52.55,52.56,52.54,52.56,17700.0,30.9543,30.9602,30.9484,30.9602,17700.0
2012-10-31 14:40:00,52.56,52.56,52.53,52.54,17500.0,30.9602,30.9602,30.9425,30.9484,17500.0
2012-10-31 14:45:00,52.54,52.56,52.53,52.56,27400.0,30.9484,30.9602,30.9425,30.9602,27400.0
2012-10-31 14:50:00,52.55,52.57,52.54,52.56,21900.0,30.9543,30.9661,30.9484,30.9602,21900.0
2012-10-31 14:55:00,52.56,52.57,52.53,52.53,18900.0,30.9602,30.9661,30.9425,30.9425,18900.0
2012-10-31 15:00:00,52.53,52.55,52.52,52.53,31200.0,30.9425,30.9543,30.9366,30.9425,31200.0
2012-10-31 15:05:00,52.53,52.54,52.51,52.54,20800.0,30.9425,30.9484,30.9307,30.9484,20800.0
2012-10-31 15:10:00,52.56,52.7,52.55,52.7,46800.0,30.9602,31.0427,30.9543,31.0427,46800.0
2012-10-31 15:15:00,52.7,52.74,52.7,52.74,42600.0,31.0427,31.0662,31.0427,31.0662,42600.0
2012-10-31 15:20:00,52.74,52.77,52.72,52.76,63600.0,31.0662,31.0839,31.0544,31.078,63600.0
2012-10-31 15:25:00,52.76,52.81,52.75,52.81,40900.0,31.078,31.1075,31.0721,31.1075,40900.0
2012-10-31 15:30:00,52.8,52.81,52.78,52.8,47400.0,31.1016,31.1075,31.0898,31.1016,47400.0
2012-10-31 15:35:00,52.8,52.81,52.76,52.79,64300.0,31.1016,31.1075,31.078,31.0957,64300.0
2012-10-31 15:40:00,52.78,52.83,52.76,52.81,37800.0,31.0898,31.1192,31.078,31.1075,37800.0
2012-10-31 15:45:00,52.81,52.85,52.78,52.82,81300.0,31.1075,31.131,31.0898,31.1133,81300.0
2012-10-31 15:50:00,52.82,52.83,52.69,52.7,97500.0,31.1133,31.1192,31.0368,31.0427,97500.0
2012-10-31 15:55:00,52.7,52.81,52.69,52.75,176100.0,31.0427,31.1075,31.0368,31.0721,176100.0
2012-11-01 09:30:00,52.88,52.91,52.54,52.58,52500.0,31.1487,31.1664,30.9484,30.972,52500.0
2012-11-01 09:35:00,52.59,52.78,52.59,52.72,58200.0,30.9779,31.0898,30.9779,31.0544,58200.0
2012-11-01 09:40:00,52.73,52.8,52.66,52.7,32500.0,31.0603,31.1016,31.0191,31.0427,32500.0
2012-11-01 09:45:00,52.7,52.74,52.62,52.7,35100.0,31.0427,31.0662,30.9955,31.0427,35100.0
2012-11-01 09:50:00,52.7,52.76,52.7,52.73,25500.0,31.0427,31.078,31.0427,31.0603,25500.0
2012-11-01 09:55:00,52.72,52.8,52.71,52.74,32200.0,31.0544,31.1016,31.0485,31.0662,32200.0
2012-11-01 10:00:00,52.75,52.85,52.73,52.76,48000.0,31.0721,31.131,31.0603,31.078,48000.0
2012-11-01 10:05:00,52.76,52.77,52.71,52.72,35600.0,31.078,31.0839,31.0485,31.0544,35600.0
2012-11-01 10:10:00,52.72,52.79,52.63,52.64,50800.0,31.0544,31.0957,31.0014,31.0073,50800.0
2012-11-01 10:15:00,52.63,52.79,52.63,52.73,43400.0,31.0014,31.0957,31.0014,31.0603,43400.0
2012-11-01 10:20:00,52.72,52.76,52.69,52.69,18400.0,31.0544,31.078,31.0368,31.0368,18400.0
2012-11-01 10:25:00,52.68,52.68,52.61,52.61,40500.0,31.0309,31.0309,30.9896,30.9896,40500.0
2012-11-01 10:30:00,52.62,52.66,52.58,52.59,15900.0,30.9955,31.0191,30.972,30.9779,15900.0
2012-11-01 10:35:00,52.59,52.64,52.57,52.6,111400.0,30.9779,31.0073,30.9661,30.9838,111400.0
2012-11-01 10:40:00,52.6,52.62,52.53,52.58,76100.0,30.9838,30.9955,30.9425,30.972,76100.0
2012-11-01 10:45:00,52.57,52.63,52.54,52.57,64200.0,30.9661,31.0014,30.9484,30.9661,64200.0
2012-11-01 10:50:00,52.58,52.6,52.51,52.53,28800.0,30.972,30.9838,30.9307,30.9425,28800.0
2012-11-01 10:55:00,52.53,52.53,52.47,52.48,37700.0,30.9425,30.9425,30.9072,30.9131,37700.0
2012-11-01 11:00:00,52.48,52.49,52.42,52.47,22200.0,30.9131,30.919,30.8777,30.9072,22200.0
2012-11-01 11:05:00,52.46,52.49,52.44,52.45,17100.0,30.9013,30.919,30.8895,30.8954,17100.0
2012-11-01 11:10:00,52.45,52.48,52.42,52.44,24200.0,30.8954,30.9131,30.8777,30.8895,24200.0
2012-11-01 11:15:00,52.42,52.44,52.38,52.38,22600.0,30.8777,30.8895,30.8542,30.8542,22600.0
2012-11-01 11:20:00,52.38,52.45,52.35,52.43,42000.0,30.8542,30.8954,30.8365,30.8836,42000.0
2012-11-01 11:25:00,52.45,52.5,52.41,52.5,22700.0,30.8954,30.9248,30.8718,30.9248,22700.0
2012-11-01 11:30:00,52.5,52.59,52.45,52.51,32100.0,30.9248,30.9779,30.8954,30.9307,32100.0
2012-11-01 11:35:00,52.51,52.51,52.37,52.37,16300.0,30.9307,30.9307,30.8483,30.8483,16300.0
2012-11-01 11:40:00,52.38,52.4,52.32,52.37,35300.0,30.8542,30.8659,30.8188,30.8483,35300.0
2012-11-01 11:45:00,52.36,52.41,52.33,52.39,72800.0,30.8424,30.8718,30.8247,30.8601,72800.0
2012-11-01 11:50:00,52.38,52.38,52.2,52.2,55400.0,30.8542,30.8542,30.7481,30.7481,55400.0
2012-11-01 11:55:00,52.2,52.22,52.16,52.16,27100.0,30.7481,30.7599,30.7246,30.7246,27100.0
2012-11-01 12:00:00,52.16,52.16,52.1,52.13,33200.0,30.7246,30.7246,30.6892,30.7069,33200.0
2012-11-01 12:05:00,52.14,52.15,52.05,52.11,44000.0,30.7128,30.7187,30.6598,30.6951,44000.0
2012-11-01 12:10:00,52.11,52.16,52.11,52.14,24500.0,30.6951,30.7246,30.6951,30.7128,24500.0
2012-11-01 12:15:00,52.14,52.2,52.12,52.18,43600.0,30.7128,30.7481,30.701,30.7364,43600.0
2012-11-01 12:20:00,52.18,52.26,52.17,52.25,50300.0,30.7364,30.7835,30.7305,30.7776,50300.0
2012-11-01 12:25:00,52.25,52.26,52.22,52.23,15200.0,30.7776,30.7835,30.7599,30.7658,15200.0
2012-11-01 12:30:00,52.23,52.29,52.23,52.27,26600.0,30.7658,30.8011,30.7658,30.7894,26600.0
2012-11-01 12:35:00,52.27,52.29,52.23,52.25,15200.0,30.7894,30.8011,30.7658,30.7776,15200.0
2012-11-01 12:40:00,52.25,52.25,52.22,52.22,15600.0,30.7776,30.7776,30.7599,30.7599,15600.0
2012-11-01 12:45:00,52.22,52.25,52.21,52.24,15800.0,30.7599,30.7776,30.754,30.7717,15800.0
2012-11-01 12:50:00,52.24,52.28,52.23,52.28,29100.0,30.7717,30.7953,30.7658,30.7953,29100.0
2012-11-01 12:55:00,52.28,52.3,52.25,52.26,25700.0,30.7953,30.807,30.7776,30.7835,25700.0
2012-11-01 13:00:00,52.26,52.28,52.22,52.23,41200.0,30.7835,30.7953,30.7599,30.7658,41200.0
2012-11-01 13:05:00,52.22,52.27,52.21,52.26,34200.0,30.7599,30.7894,30.754,30.7835,34200.0
2012-11-01 13:10:00,52.25,52.27,52.24,52.26,13200.0,30.7776,30.7894,30.7717,30.7835,13200.0
2012-11-01 13:15:00,52.26,52.27,52.2,52.21,22700.0,30.7835,30.7894,30.7481,30.754,22700.0
2012-11-01 13:20:00,52.21,52.23,52.14,52.14,20800.0,30.754,30.7658,30.7128,30.7128,20800.0
2012-11-01 13:25:00,52.14,52.18,52.11,52.18,41000.0,30.7128,30.7364,30.6951,30.7364,41000.0
2012-11-01 13:30:00,52.17,52.19,52.15,52.19,15900.0,30.7305,30.7422,30.7187,30.7422,15900.0
2012-11-01 13:35:00,52.18,52.18,52.14,52.15,21100.0,30.7364,30.7364,30.7128,30.7187,21100.0
2012-11-01 13:40:00,52.14,52.15,52.11,52.11,9500.0,30.7128,30.7187,30.6951,30.6951,9500.0
2012-11-01 13:45:00,52.11,52.12,52.11,52.11,5700.0,30.6951,30.701,30.6951,30.6951,5700.0
2012-11-01 13:50:00,52.11,52.11,52.01,52.03,32700.0,30.6951,30.6951,30.6362,30.648,32700.0
2012-11-01 13:55:00,52.02,52.03,51.98,51.99,71600.0,30.6421,30.648,30.6185,30.6244,71600.0
2012-11-01 14:00:00,52.0,52.03,51.99,51.99,45700.0,30.6303,30.648,30.6244,30.6244,45700.0
2012-11-01 14:05:00,51.99,52.01,51.99,52.01,20500.0,30.6244,30.6362,30.6244,30.6362,20500.0
2012-11-01 14:10:00,52.0,52.02,51.99,52.0,28000.0,30.6303,30.6421,30.6244,30.6303,28000.0
2012-11-01 14:15:00,52.0,52.02,51.99,52.0,51500.0,30.6303,30.6421,30.6244,30.6303,51500.0
2012-11-01 14:20:00,52.0,52.05,51.99,52.04,30100.0,30.6303,30.6598,30.6244,30.6539,30100.0
2012-11-01 14:25:00,52.04,52.07,52.02,52.03,29100.0,30.6539,30.6716,30.6421,30.648,29100.0
2012-11-01 14:30:00,52.03,52.1,52.03,52.09,21000.0,30.648,30.6892,30.648,30.6833,21000.0
2012-11-01 14:35:00,52.09,52.09,52.06,52.08,11600.0,30.6833,30.6833,30.6657,30.6775,11600.0
2012-11-01 14:40:00,52.09,52.09,52.0,52.0,18900.0,30.6833,30.6833,30.6303,30.6303,18900.0
2012-11-01 14:45:00,52.0,52.01,51.99,52.0,37100.0,30.6303,30.6362,30.6244,30.6303,37100.0
2012-11-01 14:50:00,52.0,52.02,51.99,52.0,49200.0,30.6303,30.6421,30.6244,30.6303,49200.0
2012-11-01 14:55:00,52.01,52.01,51.99,52.0,26200.0,30.6362,30.6362,30.6244,30.6303,26200.0
2012-11-01 15:00:00,52.01,52.01,51.99,52.01,22800.0,30.6362,30.6362,30.6244,30.6362,22800.0
2012-11-01 15:05:00,52.01,52.01,51.97,52.01,65600.0,30.6362,30.6362,30.6127,30.6362,65600.0
2012-11-01 15:10:00,52.0,52.02,51.99,52.02,23000.0,30.6303,30.6421,30.6244,30.6421,23000.0
2012-11-01 15:15:00,52.02,52.04,52.01,52.01,20500.0,30.6421,30.6539,30.6362,30.6362,20500.0
2012-11-01 15:20:00,52.01,52.02,51.98,51.99,32700.0,30.6362,30.6421,30.6185,30.6244,32700.0
2012-11-01 15:25:00,51.98,51.99,51.98,51.99,26700.0,30.6185,30.6244,30.6185,30.6244,26700.0
2012-11-01 15:30:00,51.99,51.99,51.97,51.98,69400.0,30.6244,30.6244,30.6127,30.6185,69400.0
2012-11-01 15:35:00,51.99,52.01,51.95,52.0,104400.0,30.6244,30.6362,30.6009,30.6303,104400.0
2012-11-01 15:40:00,52.0,52.02,51.98,52.02,55500.0,30.6303,30.6421,30.6185,30.6421,55500.0
2012-11-01 15:45:00,52.01,52.02,51.97,52.01,122400.0,30.6362,30.6421,30.6127,30.6362,122400.0
2012-11-01 15:50:00,52.0,52.01,51.99,52.0,120200.0,30.6303,30.6362,30.6244,30.6303,120200.0
2012-11-01 15:55:00,52.0,52.04,52.0,52.04,198400.0,30.6303,30.6539,30.6303,30.6539,198400.0
2012-11-02 09:30:00,52.34,52.34,52.05,52.09,29200.0,30.8306,30.8306,30.6598,30.6833,29200.0
2012-11-02 09:35:00,52.1,52.14,52.0,52.06,20400.0,30.6892,30.7128,30.6303,30.6657,20400.0
2012-11-02 09:40:00,52.05,52.15,52.0,52.04,11200.0,30.6598,30.7187,30.6303,30.6539,11200.0
2012-11-02 09:45:00,52.05,52.13,52.05,52.07,29200.0,30.6598,30.7069,30.6598,30.6716,29200.0
2012-11-02 09:50:00,52.08,52.13,52.06,52.07,28900.0,30.6775,30.7069,30.6657,30.6716,28900.0
2012-11-02 09:55:00,52.08,52.09,52.02,52.09,30200.0,30.6775,30.6833,30.6421,30.6833,30200.0
2012-11-02 10:00:00,52.09,52.1,52.04,52.04,18400.0,30.6833,30.6892,30.6539,30.6539,18400.0
2012-11-02 10:05:00,52.03,52.09,52.01,52.03,12900.0,30.648,30.6833,30.6362,30.648,12900.0
2012-11-02 10:10:00,52.04,52.04,51.98,51.99,10200.0,30.6539,30.6539,30.6185,30.6244,10200.0
2012-11-02 10:15:00,51.99,52.01,51.98,51.99,23400.0,30.6244,30.6362,30.6185,30.6244,23400.0
2012-11-02 10:20:00,51.98,51.99,51.93,51.98,51800.0,30.6185,30.6244,30.5891,30.6185,51800.0
2012-11-02 10:25:00,51.98,52.02,51.98,52.01,15800.0,30.6185,30.6421,30.6185,30.6362,15800.0
2012-11-02 10:30:00,52.02,52.06,51.98,52.05,14400.0,30.6421,30.6657,30.6185,30.6598,14400.0
2012-11-02 10:35:00,52.04,52.05,52.02,52.04,24300.0,30.6539,30.6598,30.6421,30.6539,24300.0
2012-11-02 10:40:00,52.03,52.04,51.97,51.99,24400.0,30.648,30.6539,30.6127,30.6244,24400.0
2012-11-02 10:45:00,52.0,52.01,51.97,52.01,22500.0,30.6303,30.6362,30.6127,30.6362,22500.0
2012-11-02 10:50:00,52.01,52.01,51.97,52.0,70200.0,30.6362,30.6362,30.6127,30.6303,70200.0
2012-11-02 10:55:00,52.0,52.0,51.94,51.95,28100.0,30.6303,30.6303,30.595,30.6009,28100.0
2012-11-02 11:00:00,51.95,51.97,51.95,51.96,45100.0,30.6009,30.6127,30.6009,30.6068,45100.0
2012-11-02 11:05:00,51.95,52.0,51.95,51.97,19100.0,30.6009,30.6303,30.6009,30.6127,19100.0
2012-11-02 11:10:00,51.97,51.97,51.94,51.95,19000.0,30.6127,30.6127,30.595,30.6009,19000.0
2012-11-02 11:15:00,51.95,51.95,51.91,51.93,31800.0,30.6009,30.6009,30.5773,30.5891,31800.0
2012-11-02 11:20:00,51.92,51.95,51.91,51.91,10100.0,30.5832,30.6009,30.5773,30.5773,10100.0
2012-11-02 11:25:00,51.92,51.93,51.9,51.93,13300.0,30.5832,30.5891,30.5714,30.5891,13300.0
2012-11-02 11:30:00,51.92,51.93,51.89,51.91,91600.0,30.5832,30.5891,30.5655,30.5773,91600.0
2012-11-02 11:35:00,51.9,51.95,51.89,51.9,40600.0,30.5714,30.6009,30.5655,30.5714,40600.0
2012-11-02 11:40:00,51.91,51.94,51.91,51.94,9800.0,30.5773,30.595,30.5773,30.595,9800.0
2012-11-02 11:45:00,51.94,51.94,51.86,51.87,25700.0,30.595,30.595,30.5479,30.5538,25700.0
2012-11-02 11:50:00,51.87,51.92,51.87,51.91,44400.0,30.5538,30.5832,30.5538,30.5773,44400.0
2012-11-02 11:55:00,51.91,51.92,51.87,51.89,16800.0,30.5773,30.5832,30.5538,30.5655,16800.0
2012-11-02 12:00:00,51.9,51.91,51.87,51.87,9300.0,30.5714,30.5773,30.5538,30.5538,9300.0
2012-11-02 12:05:00,51.87,51.88,51.86,51.87,11900.0,30.5538,30.5596,30.5479,30.5538,11900.0
2012-11-02 12:10:00,51.87,51.88,51.82,51.83,41300.0,30.5538,30.5596,30.5243,30.5302,41300.0
2012-11-02 12:15:00,51.82,51.87,51.81,51.87,15500.0,30.5243,30.5538,30.5184,30.5538,15500.0
2012-11-02 12:20:00,51.88,51.9,51.87,51.87,13000.0,30.5596,30.5714,30.5538,30.5538,13000.0
2012-11-02 12:25:00,51.86,51.88,51.85,51.85,8600.0,30.5479,30.5596,30.542,30.542,8600.0
2012-11-02 12:30:00,51.85,51.86,51.82,51.82,27000.0,30.542,30.5479,30.5243,30.5243,27000.0
2012-11-02 12:35:00,51.83,51.83,51.79,51.79,36400.0,30.5302,30.5302,30.5066,30.5066,36400.0
2012-11-02 12:40:00,51.78,51.8,51.78,51.8,3900.0,30.5007,30.5125,30.5007,30.5125,3900.0
2012-11-02 12:45:00,51.8,51.83,51.8,51.81,13500.0,30.5125,30.5302,30.5125,30.5184,13500.0
2012-11-02 12:50:00,51.81,51.83,51.79,51.82,5800.0,30.5184,30.5302,30.5066,30.5243,5800.0
2012-11-02 12:55:00,51.82,51.83,51.8,51.83,10300.0,30.5243,30.5302,30.5125,30.5302,10300.0
2012-11-02 13:00:00,51.83,51.86,51.83,51.84,5800.0,30.5302,30.5479,30.5302,30.5361,5800.0
2012-11-02 13:05:00,51.86,51.86,51.84,51.85,2800.0,30.5479,30.5479,30.5361,30.542,2800.0
2012-11-02 13:10:00,51.86,51.86,51.84,51.85,7300.0,30.5479,30.5479,30.5361,30.542,7300.0
2012-11-02 13:15:00,51.85,51.85,51.83,51.83,6500.0,30.542,30.542,30.5302,30.5302,6500.0
2012-11-02 13:20:00,51.83,51.83,51.8,51.81,7700.0,30.5302,30.5302,30.5125,30.5184,7700.0
2012-11-02 13:25:00,51.8,51.83,51.8,51.82,6600.0,30.5125,30.5302,30.5125,30.5243,6600.0
2012-11-02 13:30:00,51.83,51.84,51.82,51.82,8200.0,30.5302,30.5361,30.5243,30.5243,8200.0
2012-11-02 13:35:00,51.82,51.82,51.78,51.78,32700.0,30.5243,30.5243,30.5007,30.5007,32700.0
2012-11-02 13:40:00,51.77,51.78,51.74,51.76,15700.0,30.4948,30.5007,30.4772,30.489,15700.0
2012-11-02 13:45:00,51.76,51.78,51.76,51.77,6600.0,30.489,30.5007,30.489,30.4948,6600.0
2012-11-02 13:50:00,51.77,51.78,51.68,51.71,32000.0,30.4948,30.5007,30.4418,30.4595,32000.0
2012-11-02 13:55:00,51.71,51.72,51.7,51.71,10700.0,30.4595,30.4654,30.4536,30.4595,10700.0
2012-11-02 14:00:00,51.72,51.73,51.68,51.69,23200.0,30.4654,30.4713,30.4418,30.4477,23200.0
2012-11-02 14:05:00,51.7,51.7,51.67,51.69,17500.0,30.4536,30.4536,30.4359,30.4477,17500.0
2012-11-02 14:10:00,51.7,51.74,51.69,51.73,15700.0,30.4536,30.4772,30.4477,30.4713,15700.0
2012-11-02 14:15:00,51.73,51.75,51.7,51.7,13400.0,30.4713,30.4831,30.4536,30.4536,13400.0
2012-11-02 14:20:00,51.7,51.73,51.7,51.73,12100.0,30.4536,30.4713,30.4536,30.4713,12100.0
2012-11-02 14:25:00,51.73,51.77,51.73,51.76,16300.0,30.4713,30.4948,30.4713,30.489,16300.0
2012-11-02 14:30:00,51.76,51.76,51.71,51.74,10500.0,30.489,30.489,30.4595,30.4772,10500.0
2012-11-02 14:35:00,51.73,51.73,51.64,51.64,13100.0,30.4713,30.4713,30.4183,30.4183,13100.0
2012-11-02 14:40:00,51.65,51.65,51.62,51.65,32200.0,30.4242,30.4242,30.4065,30.4242,32200.0
2012-11-02 14:45:00,51.65,51.65,51.6,51.64,12800.0,30.4242,30.4242,30.3947,30.4183,12800.0
2012-11-02 14:50:00,51.65,51.65,51.63,51.65,10700.0,30.4242,30.4242,30.4124,30.4242,10700.0
2012-11-02 14:55:00,51.65,51.66,51.64,51.65,19100.0,30.4242,30.4301,30.4183,30.4242,19100.0
2012-11-02 15:00:00,51.65,51.71,51.65,51.71,26900.0,30.4242,30.4595,30.4242,30.4595,26900.0
2012-11-02 15:05:00,51.71,51.72,51.66,51.66,22200.0,30.4595,30.4654,30.4301,30.4301,22200.0
2012-11-02 15:10:00,51.66,51.69,51.66,51.69,12600.0,30.4301,30.4477,30.4301,30.4477,12600.0
2012-11-02 15:15:00,51.69,51.72,51.68,51.71,51300.0,30.4477,30.4654,30.4418,30.4595,51300.0
2012-11-02 15:20:00,51.72,51.77,51.71,51.75,50900.0,30.4654,30.4948,30.4595,30.4831,50900.0
2012-11-02 15:25:00,51.75,51.77,51.74,51.76,25000.0,30.4831,30.4948,30.4772,30.489,25000.0
2012-11-02 15:30:00,51.75,51.76,51.64,51.65,83400.0,30.4831,30.489,30.4183,30.4242,83400.0
2012-11-02 15:35:00,51.66,51.7,51.64,51.68,70400.0,30.4301,30.4536,30.4183,30.4418,70400.0
2012-11-02 15:40:00,51.68,51.75,51.68,51.71,24900.0,30.4418,30.4831,30.4418,30.4595,24900.0
2012-11-02 15:45:00,51.71,51.71,51.64,51.66,104100.0,30.4595,30.4595,30.4183,30.4301,104100.0
2012-11-02 15:50:00,51.66,51.71,51.66,51.69,44400.0,30.4301,30.4595,30.4301,30.4477,44400.0
2012-11-02 15:55:00,51.7,51.75,51.69,51.7,243100.0,30.4536,30.4831,30.4477,30.4536,243100.0
2012-11-05 09:30:00,51.46,51.53,51.2,51.23,92900.0,30.3122,30.3535,30.1591,30.1768,92900.0
2012-11-05 09:35:00,51.24,51.24,51.12,51.2,17100.0,30.1827,30.1827,30.112,30.1591,17100.0
2012-11-05 09:40:00,51.16,51.21,51.12,51.19,23500.0,30.1355,30.165,30.112,30.1532,23500.0
2012-11-05 09:45:00,51.16,51.2,51.12,51.19,27400.0,30.1355,30.1591,30.112,30.1532,27400.0
2012-11-05 09:50:00,51.19,51.22,51.15,51.17,13100.0,30.1532,30.1709,30.1296,30.1414,13100.0
2012-11-05 09:55:00,51.17,51.2,51.11,51.17,17300.0,30.1414,30.1591,30.1061,30.1414,17300.0
2012-11-05 10:00:00,51.14,51.24,51.14,51.22,18900.0,30.1237,30.1827,30.1237,30.1709,18900.0
2012-11-05 10:05:00,51.21,51.21,51.13,51.13,9700.0,30.165,30.165,30.1179,30.1179,9700.0
2012-11-05 10:10:00,51.14,51.16,51.09,51.1,20000.0,30.1237,30.1355,30.0943,30.1002,20000.0
2012-11-05 10:15:00,51.12,51.13,51.08,51.1,13400.0,30.112,30.1179,30.0884,30.1002,13400.0
2012-11-05 10:20:00,51.11,51.14,51.09,51.14,12900.0,30.1061,30.1237,30.0943,30.1237,12900.0
2012-11-05 10:25:00,51.13,51.13,51.1,51.1,7400.0,30.1179,30.1179,30.1002,30.1002,7400.0
2012-11-05 10:30:00,51.11,51.16,51.1,51.12,24700.0,30.1061,30.1355,30.1002,30.112,24700.0
2012-11-05 10:35:00,51.13,51.17,51.1,51.13,16300.0,30.1179,30.1414,30.1002,30.1179,16300.0
2012-11-05 10:40:00,51.13,51.16,51.12,51.12,20300.0,30.1179,30.1355,30.112,30.112,20300.0
2012-11-05 10:45:00,51.12,51.12,51.09,51.1,12900.0,30.112,30.112,30.0943,30.1002,12900.0
2012-11-05 10:50:00,51.11,51.11,51.08,51.1,25500.0,30.1061,30.1061,30.0884,30.1002,25500.0
2012-11-05 10:55:00,51.09,51.11,51.08,51.08,17600.0,30.0943,30.1061,30.0884,30.0884,17600.0
2012-11-05 11:00:00,51.09,51.1,51.08,51.1,7800.0,30.0943,30.1002,30.0884,30.1002,7800.0
2012-11-05 11:05:00,51.1,51.1,51.04,51.06,27900.0,30.1002,30.1002,30.0648,30.0766,27900.0
2012-11-05 11:10:00,51.05,51.08,51.02,51.02,15300.0,30.0707,30.0884,30.0531,30.0531,15300.0
2012-11-05 11:15:00,51.02,51.03,50.97,50.98,55200.0,30.0531,30.059,30.0236,30.0295,55200.0
2012-11-05 11:20:00,50.98,51.0,50.96,50.97,21000.0,30.0295,30.0413,30.0177,30.0236,21000.0
2012-11-05 11:25:00,50.97,50.97,50.94,50.95,22700.0,30.0236,30.0236,30.0059,30.0118,22700.0
2012-11-05 11:30:00,50.94,50.97,50.9,50.91,26300.0,30.0059,30.0236,29.9824,29.9883,26300.0
2012-11-05 11:35:00,50.91,50.91,50.84,50.88,52100.0,29.9883,29.9883,29.947,29.9706,52100.0
2012-11-05 11:40:00,50.88,50.89,50.84,50.89,16600.0,29.9706,29.9765,29.947,29.9765,16600.0
2012-11-05 11:45:00,50.88,50.9,50.88,50.88,8700.0,29.9706,29.9824,29.9706,29.9706,8700.0
2012-11-05 11:50:00,50.88,50.9,50.87,50.88,12000.0,29.9706,29.9824,29.9647,29.9706,12000.0
2012-11-05 11:55:00,50.88,50.92,50.88,50.89,22200.0,29.9706,29.9942,29.9706,29.9765,22200.0
2012-11-05 12:00:00,50.91,50.94,50.88,50.91,14700.0,29.9883,30.0059,29.9706,29.9883,14700.0
2012-11-05 12:05:00,50.91,50.96,50.91,50.94,9500.0,29.9883,30.0177,29.9883,30.0059,9500.0
2012-11-05 12:10:00,50.94,50.98,50.93,50.97,24500.0,30.0059,30.0295,30.0,30.0236,24500.0
2012-11-05 12:15:00,50.98,50.98,50.91,50.92,18400.0,30.0295,30.0295,29.9883,29.9942,18400.0
2012-11-05 12:20:00,50.92,50.92,50.86,50.87,16000.0,29.9942,29.9942,29.9588,29.9647,16000.0
2012-11-05 12:25:00,50.87,50.91,50.87,50.91,12000.0,29.9647,29.9883,29.9647,29.9883,12000.0
2012-11-05 12:30:00,50.9,50.91,50.87,50.88,5900.0,29.9824,29.9883,29.9647,29.9706,5900.0
2012-11-05 12:35:00,50.88,50.88,50.85,50.85,12000.0,29.9706,29.9706,29.9529,29.9529,12000.0
2012-11-05 12:40:00,50.86,50.86,50.79,50.79,18100.0,29.9588,29.9588,29.9176,29.9176,18100.0
2012-11-05 12:45:00,50.79,50.8,50.79,50.79,2400.0,29.9176,29.9235,29.9176,29.9176,2400.0
2012-11-05 12:50:00,50.79,50.8,50.75,50.76,21300.0,29.9176,29.9235,29.894,29.8999,21300.0
2012-11-05 12:55:00,50.76,50.76,50.74,50.75,18600.0,29.8999,29.8999,29.8881,29.894,18600.0
2012-11-05 13:00:00,50.74,50.76,50.7,50.71,25800.0,29.8881,29.8999,29.8646,29.8705,25800.0
2012-11-05 13:05:00,50.71,50.73,50.7,50.72,24600.0,29.8705,29.8822,29.8646,29.8763,24600.0
2012-11-05 13:10:00,50.72,50.75,50.72,50.72,7100.0,29.8763,29.894,29.8763,29.8763,7100.0
2012-11-05 13:15:00,50.72,50.72,50.66,50.7,28200.0,29.8763,29.8763,29.841,29.8646,28200.0
2012-11-05 13:20:00,50.72,50.76,50.71,50.76,32000.0,29.8763,29.8999,29.8705,29.8999,32000.0
2012-11-05 13:25:00,50.76,50.77,50.72,50.74,12700.0,29.8999,29.9058,29.8763,29.8881,12700.0
2012-11-05 13:30:00,50.74,50.8,50.74,50.78,24900.0,29.8881,29.9235,29.8881,29.9117,24900.0
2012-11-05 13:35:00,50.8,50.81,50.77,50.8,32800.0,29.9235,29.9294,29.9058,29.9235,32800.0
2012-11-05 13:40:00,50.8,50.81,50.79,50.8,8800.0,29.9235,29.9294,29.9176,29.9235,8800.0
2012-11-05 13:45:00,50.81,50.81,50.79,50.81,5100.0,29.9294,29.9294,29.9176,29.9294,5100.0
2012-11-05 13:50:00,50.8,50.83,50.8,50.81,17000.0,29.9235,29.9411,29.9235,29.9294,17000.0
2012-11-05 13:55:00,50.82,50.85,50.82,50.83,7600.0,29.9353,29.9529,29.9353,29.9411,7600.0
2012-11-05 14:00:00,50.82,50.84,50.81,50.82,12400.0,29.9353,29.947,29.9294,29.9353,12400.0
2012-11-05 14:05:00,50.82,50.82,50.79,50.8,9100.0,29.9353,29.9353,29.9176,29.9235,9100.0
2012-11-05 14:10:00,50.8,50.82,50.8,50.82,15800.0,29.9235,29.9353,29.9235,29.9353,15800.0
2012-11-05 14:15:00,50.83,50.84,50.82,50.83,6400.0,29.9411,29.947,29.9353,29.9411,6400.0
2012-11-05 14:20:00,50.83,50.83,50.81,50.83,13000.0,29.9411,29.9411,29.9294,29.9411,13000.0
2012-11-05 14:25:00,50.82,50.84,50.82,50.83,9900.0,29.9353,29.947,29.9353,29.9411,9900.0
2012-11-05 14:30:00,50.83,50.86,50.82,50.85,34100.0,29.9411,29.9588,29.9353,29.9529,34100.0
2012-11-05 14:35:00,50.86,50.87,50.84,50.84,4600.0,29.9588,29.9647,29.947,29.947,4600.0
2012-11-05 14:40:00,50.86,50.86,50.84,50.85,15700.0,29.9588,29.9588,29.947,29.9529,15700.0
2012-11-05 14:45:00,50.86,50.86,50.83,50.84,19000.0,29.9588,29.9588,29.9411,29.947,19000.0
2012-11-05 14:50:00,50.85,50.87,50.83,50.83,27900.0,29.9529,29.9647,29.9411,29.9411,27900.0
2012-11-05 14:55:00,50.83,50.84,50.83,50.83,11600.0,29.9411,29.947,29.9411,29.9411,11600.0
2012-11-05 15:00:00,50.84,50.87,50.83,50.86,19900.0,29.947,29.9647,29.9411,29.9588,19900.0
2012-11-05 15:05:00,50.87,50.91,50.86,50.87,22300.0,29.9647,29.9883,29.9588,29.9647,22300.0
2012-11-05 15:10:00,50.87,50.87,50.83,50.84,20000.0,29.9647,29.9647,29.9411,29.947,20000.0
2012-11-05 15:15:00,50.85,50.85,50.79,50.8,20800.0,29.9529,29.9529,29.9176,29.9235,20800.0
2012-11-05 15:20:00,50.8,50.83,50.79,50.82,26100.0,29.9235,29.9411,29.9176,29.9353,26100.0
2012-11-05 15:25:00,50.83,50.84,50.82,50.83,14700.0,29.9411,29.947,29.9353,29.9411,14700.0
2012-11-05 15:30:00,50.84,50.84,50.79,50.79,34000.0,29.947,29.947,29.9176,29.9176,34000.0
2012-11-05 15:35:00,50.8,50.86,50.8,50.86,38700.0,29.9235,29.9588,29.9235,29.9588,38700.0
2012-11-05 15:40:00,50.86,50.91,50.83,50.9,52800.0,29.9588,29.9883,29.9411,29.9824,52800.0
2012-11-05 15:45:00,50.91,50.94,50.89,50.93,93400.0,29.9883,30.0059,29.9765,30.0,93400.0
2012-11-05 15:50:00,50.92,50.96,50.92,50.93,50600.0,29.9942,30.0177,29.9942,30.0,50600.0
2012-11-05 15:55:00,50.93,50.95,50.89,50.93,144300.0,30.0,30.0118,29.9765,30.0,144300.0
2012-11-06 09:30:00,50.76,50.99,50.75,50.97,35400.0,29.8999,30.0354,29.894,30.0236,35400.0
2012-11-06 09:35:00,50.95,51.04,50.9,51.0,34100.0,30.0118,30.0648,29.9824,30.0413,34100.0
2012-11-06 09:40:00,51.02,51.09,50.95,51.01,21800.0,30.0531,30.0943,30.0118,30.0472,21800.0
2012-11-06 09:45:00,50.99,51.03,50.98,51.0,10600.0,30.0354,30.059,30.0295,30.0413,10600.0
2012-11-06 09:50:00,51.01,51.07,50.98,51.07,8700.0,30.0472,30.0825,30.0295,30.0825,8700.0
2012-11-06 09:55:00,51.08,51.14,51.06,51.13,9600.0,30.0884,30.1237,30.0766,30.1179,9600.0
2012-11-06 10:00:00,51.11,51.14,51.09,51.1,13400.0,30.1061,30.1237,30.0943,30.1002,13400.0
2012-11-06 10:05:00,51.1,51.11,51.07,51.09,15200.0,30.1002,30.1061,30.0825,30.0943,15200.0
2012-11-06 10:10:00,51.09,51.12,51.06,51.09,37400.0,30.0943,30.112,30.0766,30.0943,37400.0
2012-11-06 10:15:00,51.1,51.12,51.08,51.09,28800.0,30.1002,30.112,30.0884,30.0943,28800.0
2012-11-06 10:20:00,51.08,51.09,51.01,51.01,61300.0,30.0884,30.0943,30.0472,30.0472,61300.0
2012-11-06 10:25:00,51.01,51.07,50.99,51.0,67200.0,30.0472,30.0825,30.0354,30.0413,67200.0
2012-11-06 10:30:00,51.0,51.0,50.91,50.92,18200.0,30.0413,30.0413,29.9883,29.9942,18200.0
2012-11-06 10:35:00,50.91,50.93,50.88,50.92,16500.0,29.9883,30.0,29.9706,29.9942,16500.0
2012-11-06 10:40:00,50.93,51.05,50.93,51.01,26000.0,30.0,30.0707,30.0,30.0472,26000.0
2012-11-06 10:45:00,51.01,51.05,51.0,51.0,10700.0,30.0472,30.0707,30.0413,30.0413,10700.0
2012-11-06 10:50:00,51.0,51.01,50.97,50.97,9900.0,30.0413,30.0472,30.0236,30.0236,9900.0
2012-11-06 10:55:00,50.97,51.06,50.97,51.05,29200.0,30.0236,30.0766,30.0236,30.0707,29200.0
2012-11-06 11:00:00,51.05,51.05,50.97,50.97,5900.0,30.0707,30.0707,30.0236,30.0236,5900.0
2012-11-06 11:05:00,50.97,51.0,50.94,50.98,20000.0,30.0236,30.0413,30.0059,30.0295,20000.0
2012-11-06 11:10:00,50.99,51.0,50.94,50.95,22500.0,30.0354,30.0413,30.0059,30.0118,22500.0
2012-11-06 11:15:00,50.96,50.98,50.94,50.94,6200.0,30.0177,30.0295,30.0059,30.0059,6200.0
2012-11-06 11:20:00,50.94,50.96,50.9,50.91,11900.0,30.0059,30.0177,29.9824,29.9883,11900.0
2012-11-06 11:25:00,50.91,50.92,50.86,50.88,22300.0,29.9883,29.9942,29.9588,29.9706,22300.0
2012-11-06 11:30:00,50.87,50.9,50.85,50.87,19700.0,29.9647,29.9824,29.9529,29.9647,19700.0
2012-11-06 11:35:00,50.87,51.04,50.87,51.04,24200.0,29.9647,30.0648,29.9647,30.0648,24200.0
2012-11-06 11:40:00,51.04,51.09,51.04,51.09,5200.0,30.0648,30.0943,30.0648,30.0943,5200.0
2012-11-06 11:45:00,51.09,51.1,51.07,51.09,7200.0,30.0943,30.1002,30.0825,30.0943,7200.0
2012-11-06 11:50:00,51.08,51.11,51.07,51.11,34800.0,30.0884,30.1061,30.0825,30.1061,34800.0
2012-11-06 11:55:00,51.11,51.14,51.1,51.13,8300.0,30.1061,30.1237,30.1002,30.1179,8300.0
2012-11-06 12:00:00,51.14,51.2,51.11,51.19,22200.0,30.1237,30.1591,30.1061,30.1532,22200.0
2012-11-06 12:05:00,51.2,51.22,51.18,51.18,4900.0,30.1591,30.1709,30.1473,30.1473,4900.0
2012-11-06 12:10:00,51.18,51.21,51.17,51.21,7100.0,30.1473,30.165,30.1414,30.165,7100.0
2012-11-06 12:15:00,51.21,51.21,51.19,51.19,16100.0,30.165,30.165,30.1532,30.1532,16100.0
2012-11-06 12:20:00,51.18,51.18,51.15,51.17,8300.0,30.1473,30.1473,30.1296,30.1414,8300.0
2012-11-06 12:25:00,51.18,51.19,51.16,51.17,7800.0,30.1473,30.1532,30.1355,30.1414,7800.0
2012-11-06 12:30:00,51.16,51.17,51.14,51.16,3600.0,30.1355,30.1414,30.1237,30.1355,3600.0
2012-11-06 12:35:00,51.16,51.17,51.15,51.16,5800.0,30.1355,30.1414,30.1296,30.1355,5800.0
2012-11-06 12:40:00,51.16,51.16,51.13,51.14,3800.0,30.1355,30.1355,30.1179,30.1237,3800.0
2012-11-06 12:45:00,51.13,51.14,51.09,51.09,7800.0,30.1179,30.1237,30.0943,30.0943,7800.0
2012-11-06 12:50:00,51.09,51.14,51.08,51.11,15300.0,30.0943,30.1237,30.0884,30.1061,15300.0
2012-11-06 12:55:00,51.12,51.13,51.1,51.11,6000.0,30.112,30.1179,30.1002,30.1061,6000.0
2012-11-06 13:00:00,51.12,51.12,51.08,51.11,10400.0,30.112,30.112,30.0884,30.1061,10400.0
2012-11-06 13:05:00,51.11,51.15,51.11,51.14,6500.0,30.1061,30.1296,30.1061,30.1237,6500.0
2012-11-06 13:10:00,51.14,51.17,51.12,51.17,9100.0,30.1237,30.1414,30.112,30.1414,9100.0
2012-11-06 13:15:00,51.17,51.17,51.12,51.13,5700.0,30.1414,30.1414,30.112,30.1179,5700.0
2012-11-06 13:20:00,51.12,51.15,51.11,51.15,8100.0,30.112,30.1296,30.1061,30.1296,8100.0
2012-11-06 13:25:00,51.16,51.19,51.15,51.18,9500.0,30.1355,30.1532,30.1296,30.1473,9500.0
2012-11-06 13:30:00,51.18,51.2,51.14,51.15,8000.0,30.1473,30.1591,30.1237,30.1296,8000.0
2012-11-06 13:35:00,51.14,51.18,51.14,51.17,6300.0,30.1237,30.1473,30.1237,30.1414,6300.0
2012-11-06 13:40:00,51.17,51.19,51.16,51.18,7600.0,30.1414,30.1532,30.1355,30.1473,7600.0
2012-11-06 13:45:00,51.19,51.2,51.18,51.19,6100.0,30.1532,30.1591,30.1473,30.1532,6100.0
2012-11-06 13:50:00,51.19,51.22,51.19,51.21,45500.0,30.1532,30.1709,30.1532,30.165,45500.0
2012-11-06 13:55:00,51.21,51.22,51.19,51.2,18500.0,30.165,30.1709,30.1532,30.1591,18500.0
2012-11-06 14:00:00,51.2,51.21,51.19,51.2,11300.0,30.1591,30.165,30.1532,30.1591,11300.0
2012-11-06 14:05:00,51.2,51.2,51.18,51.19,7500.0,30.1591,30.1591,30.1473,30.1532,7500.0
2012-11-06 14:10:00,51.19,51.21,51.18,51.21,18600.0,30.1532,30.165,30.1473,30.165,18600.0
2012-11-06 14:15:00,51.2,51.21,51.19,51.19,16900.0,30.1591,30.165,30.1532,30.1532,16900.0
2012-11-06 14:20:00,51.18,51.18,51.15,51.16,4500.0,30.1473,30.1473,30.1296,30.1355,4500.0
2012-11-06 14:25:00,51.16,51.16,51.15,51.15,3900.0,30.1355,30.1355,30.1296,30.1296,3900.0
2012-11-06 14:30:00,51.16,51.18,51.14,51.14,12200.0,30.1355,30.1473,30.1237,30.1237,12200.0
2012-11-06 14:35:00,51.14,51.17,51.13,51.16,13700.0,30.1237,30.1414,30.1179,30.1355,13700.0
2012-11-06 14:40:00,51.15,51.17,51.13,51.13,17100.0,30.1296,30.1414,30.1179,30.1179,17100.0
2012-11-06 14:45:00,51.14,51.14,51.08,51.08,17800.0,30.1237,30.1237,30.0884,30.0884,17800.0
2012-11-06 14:50:00,51.08,51.09,51.03,51.03,17200.0,30.0884,30.0943,30.059,30.059,17200.0
2012-11-06 14:55:00,51.03,51.04,51.02,51.04,12600.0,30.059,30.0648,30.0531,30.0648,12600.0
2012-11-06 15:00:00,51.04,51.04,51.01,51.02,10700.0,30.0648,30.0648,30.0472,30.0531,10700.0
2012-11-06 15:05:00,51.02,51.04,51.0,51.03,23700.0,30.0531,30.0648,30.0413,30.059,23700.0
2012-11-06 15:10:00,51.02,51.02,50.99,51.0,12800.0,30.0531,30.0531,30.0354,30.0413,12800.0
2012-11-06 15:15:00,51.0,51.03,51.0,51.03,9200.0,30.0413,30.059,30.0413,30.059,9200.0
2012-11-06 15:20:00,51.03,51.04,51.01,51.01,10000.0,30.059,30.0648,30.0472,30.0472,10000.0
2012-11-06 15:25:00,51.01,51.02,50.97,51.0,17500.0,30.0472,30.0531,30.0236,30.0413,17500.0
2012-11-06 15:30:00,50.99,51.01,50.96,50.97,23300.0,30.0354,30.0472,30.0177,30.0236,23300.0
2012-11-06 15:35:00,50.97,50.98,50.94,50.98,25800.0,30.0236,30.0295,30.0059,30.0295,25800.0
2012-11-06 15:40:00,50.98,51.02,50.98,51.02,33000.0,30.0295,30.0531,30.0295,30.0531,33000.0
2012-11-06 15:45:00,51.01,51.06,51.01,51.06,22000.0,30.0472,30.0766,30.0472,30.0766,22000.0
2012-11-06 15:50:00,51.06,51.06,50.98,50.99,90000.0,30.0766,30.0766,30.0295,30.0354,90000.0
2012-11-06 15:55:00,50.99,51.0,50.91,50.97,115200.0,30.0354,30.0413,29.9883,30.0236,115200.0
2012-11-07 09:30:00,50.68,50.75,50.47,50.53,58500.0,29.8528,29.894,29.7291,29.7644,58500.0
2012-11-07 09:35:00,50.55,50.58,50.42,50.52,24900.0,29.7762,29.7939,29.6996,29.7585,24900.0
2012-11-07 09:40:00,50.51,50.53,50.45,50.46,20200.0,29.7527,29.7644,29.7173,29.7232,20200.0
2012-11-07 09:45:00,50.46,50.46,50.3,50.37,26800.0,29.7232,29.7232,29.629,29.6702,26800.0
2012-11-07 09:50:00,50.36,50.37,50.23,50.25,31400.0,29.6643,29.6702,29.5877,29.5995,31400.0
2012-11-07 09:55:00,50.25,50.25,50.15,50.22,21900.0,29.5995,29.5995,29.5406,29.5818,21900.0
2012-11-07 10:00:00,50.23,50.28,50.21,50.25,20000.0,29.5877,29.6172,29.5759,29.5995,20000.0
2012-11-07 10:05:00,50.26,50.29,50.18,50.26,16200.0,29.6054,29.6231,29.5583,29.6054,16200.0
2012-11-07 10:10:00,50.25,50.26,50.19,50.23,14500.0,29.5995,29.6054,29.5642,29.5877,14500.0
2012-11-07 10:15:00,50.22,50.22,50.11,50.11,18200.0,29.5818,29.5818,29.517,29.517,18200.0
2012-11-07 10:20:00,50.11,50.15,50.08,50.11,30900.0,29.517,29.5406,29.4994,29.517,30900.0
2012-11-07 10:25:00,50.11,50.15,50.06,50.15,17000.0,29.517,29.5406,29.4876,29.5406,17000.0
2012-11-07 10:30:00,50.15,50.23,50.13,50.19,14400.0,29.5406,29.5877,29.5288,29.5642,14400.0
2012-11-07 10:35:00,50.19,50.2,50.12,50.17,17400.0,29.5642,29.57,29.5229,29.5524,17400.0
2012-11-07 10:40:00,50.17,50.18,50.11,50.12,18700.0,29.5524,29.5583,29.517,29.5229,18700.0
2012-11-07 10:45:00,50.11,50.11,50.02,50.03,21300.0,29.517,29.517,29.464,29.4699,21300.0
2012-11-07 10:50:00,50.03,50.03,49.87,49.93,74000.0,29.4699,29.4699,29.3757,29.411,74000.0
2012-11-07 10:55:00,49.93,49.94,49.8,49.8,26500.0,29.411,29.4169,29.3344,29.3344,26500.0
2012-11-07 11:00:00,49.8,49.89,49.78,49.89,32400.0,29.3344,29.3874,29.3226,29.3874,32400.0
2012-11-07 11:05:00,49.88,49.92,49.86,49.9,24100.0,29.3816,29.4051,29.3698,29.3933,24100.0
2012-11-07 11:10:00,49.9,49.9,49.84,49.86,19600.0,29.3933,29.3933,29.358,29.3698,19600.0
2012-11-07 11:15:00,49.86,49.86,49.74,49.76,20300.0,29.3698,29.3698,29.2991,29.3109,20300.0
2012-11-07 11:20:00,49.76,49.8,49.71,49.73,23600.0,29.3109,29.3344,29.2814,29.2932,23600.0
2012-11-07 11:25:00,49.73,49.79,49.71,49.71,16600.0,29.2932,29.3285,29.2814,29.2814,16600.0
2012-11-07 11:30:00,49.72,49.75,49.53,49.53,33700.0,29.2873,29.305,29.1754,29.1754,33700.0
2012-11-07 11:35:00,49.57,49.67,49.55,49.66,22800.0,29.1989,29.2579,29.1872,29.252,22800.0
2012-11-07 11:40:00,49.67,49.7,49.64,49.7,28900.0,29.2579,29.2755,29.2402,29.2755,28900.0
2012-11-07 11:45:00,49.69,49.73,49.65,49.72,23200.0,29.2696,29.2932,29.2461,29.2873,23200.0
2012-11-07 11:50:00,49.73,49.81,49.72,49.81,35100.0,29.2932,29.3403,29.2873,29.3403,35100.0
2012-11-07 11:55:00,49.8,49.82,49.77,49.81,22500.0,29.3344,29.3462,29.3168,29.3403,22500.0
2012-11-07 12:00:00,49.8,49.82,49.77,49.8,11800.0,29.3344,29.3462,29.3168,29.3344,11800.0
2012-11-07 12:05:00,49.8,49.81,49.76,49.76,10300.0,29.3344,29.3403,29.3109,29.3109,10300.0
2012-11-07 12:10:00,49.76,49.76,49.71,49.74,6500.0,29.3109,29.3109,29.2814,29.2991,6500.0
2012-11-07 12:15:00,49.74,49.79,49.73,49.78,9200.0,29.2991,29.3285,29.2932,29.3226,9200.0
2012-11-07 12:20:00,49.78,49.82,49.77,49.78,21500.0,29.3226,29.3462,29.3168,29.3226,21500.0
2012-11-07 12:25:00,49.79,49.79,49.76,49.78,17500.0,29.3285,29.3285,29.3109,29.3226,17500.0
2012-11-07 12:30:00,49.77,49.83,49.76,49.82,20900.0,29.3168,29.3521,29.3109,29.3462,20900.0
2012-11-07 12:35:00,49.82,49.89,49.82,49.88,16900.0,29.3462,29.3874,29.3462,29.3816,16900.0
2012-11-07 12:40:00,49.87,49.92,49.85,49.91,17800.0,29.3757,29.4051,29.3639,29.3992,17800.0
2012-11-07 12:45:00,49.9,49.94,49.9,49.93,12100.0,29.3933,29.4169,29.3933,29.411,12100.0
2012-11-07 12:50:00,49.93,49.94,49.9,49.91,10600.0,29.411,29.4169,29.3933,29.3992,10600.0
2012-11-07 12:55:00,49.9,49.94,49.89,49.93,11000.0,29.3933,29.4169,29.3874,29.411,11000.0
2012-11-07 13:00:00,49.94,50.01,49.93,49.98,11700.0,29.4169,29.4581,29.411,29.4405,11700.0
2012-11-07 13:05:00,49.99,50.14,49.99,50.13,16600.0,29.4463,29.5347,29.4463,29.5288,16600.0
2012-11-07 13:10:00,50.12,50.13,49.98,50.01,13800.0,29.5229,29.5288,29.4405,29.4581,13800.0
2012-11-07 13:15:00,50.01,50.04,49.95,49.95,8900.0,29.4581,29.4758,29.4228,29.4228,8900.0
2012-11-07 13:20:00,49.95,49.99,49.94,49.98,4900.0,29.4228,29.4463,29.4169,29.4405,4900.0
2012-11-07 13:25:00,49.98,50.02,49.97,49.97,7600.0,29.4405,29.464,29.4346,29.4346,7600.0
2012-11-07 13:30:00,49.98,50.03,49.97,49.99,8500.0,29.4405,29.4699,29.4346,29.4463,8500.0
2012-11-07 13:35:00,50.01,50.01,49.98,50.0,11000.0,29.4581,29.4581,29.4405,29.4522,11000.0
2012-11-07 13:40:00,49.99,50.0,49.94,49.96,20200.0,29.4463,29.4522,29.4169,29.4287,20200.0
2012-11-07 13:45:00,49.94,49.97,49.94,49.96,20700.0,29.4169,29.4346,29.4169,29.4287,20700.0
2012-11-07 13:50:00,49.95,49.98,49.94,49.98,18700.0,29.4228,29.4405,29.4169,29.4405,18700.0
2012-11-07 13:55:00,49.97,50.0,49.94,49.96,22800.0,29.4346,29.4522,29.4169,29.4287,22800.0
2012-11-07 14:00:00,49.95,50.04,49.93,50.01,56500.0,29.4228,29.4758,29.411,29.4581,56500.0
2012-11-07 14:05:00,50.02,50.07,50.01,50.05,19100.0,29.464,29.4935,29.4581,29.4817,19100.0
2012-11-07 14:10:00,50.05,50.06,49.98,50.0,12500.0,29.4817,29.4876,29.4405,29.4522,12500.0
2012-11-07 14:15:00,50.01,50.01,49.98,49.98,14300.0,29.4581,29.4581,29.4405,29.4405,14300.0
2012-11-07 14:20:00,49.99,50.04,49.98,50.03,14700.0,29.4463,29.4758,29.4405,29.4699,14700.0
2012-11-07 14:25:00,50.03,50.04,49.99,50.01,19000.0,29.4699,29.4758,29.4463,29.4581,19000.0
2012-11-07 14:30:00,50.0,50.02,49.93,49.94,27400.0,29.4522,29.464,29.411,29.4169,27400.0
2012-11-07 14:35:00,49.94,49.96,49.93,49.95,58400.0,29.4169,29.4287,29.411,29.4228,58400.0
2012-11-07 14:40:00,49.95,49.99,49.95,49.98,40900.0,29.4228,29.4463,29.4228,29.4405,40900.0
2012-11-07 14:45:00,49.98,50.01,49.95,49.95,20200.0,29.4405,29.4581,29.4228,29.4228,20200.0
2012-11-07 14:50:00,49.95,49.99,49.94,49.94,37600.0,29.4228,29.4463,29.4169,29.4169,37600.0
2012-11-07 14:55:00,49.95,50.04,49.95,50.01,32400.0,29.4228,29.4758,29.4228,29.4581,32400.0
2012-11-07 15:00:00,50.01,50.01,49.93,49.95,57900.0,29.4581,29.4581,29.411,29.4228,57900.0
2012-11-07 15:05:00,49.95,49.98,49.94,49.96,24900.0,29.4228,29.4405,29.4169,29.4287,24900.0
2012-11-07 15:10:00,49.96,50.01,49.95,49.99,25400.0,29.4287,29.4581,29.4228,29.4463,25400.0
2012-11-07 15:15:00,50.0,50.0,49.96,49.96,18500.0,29.4522,29.4522,29.4287,29.4287,18500.0
2012-11-07 15:20:00,49.96,49.99,49.95,49.98,26600.0,29.4287,29.4463,29.4228,29.4405,26600.0
2012-11-07 15:25:00,49.98,50.06,49.96,50.05,26100.0,29.4405,29.4876,29.4287,29.4817,26100.0
2012-11-07 15:30:00,50.05,50.06,50.01,50.04,34800.0,29.4817,29.4876,29.4581,29.4758,34800.0
2012-11-07 15:35:00,50.04,50.05,49.99,49.99,26800.0,29.4758,29.4817,29.4463,29.4463,26800.0
2012-11-07 15:40:00,49.98,50.02,49.98,50.02,26800.0,29.4405,29.464,29.4405,29.464,26800.0
2012-11-07 15:45:00,50.01,50.08,49.95,49.97,68700.0,29.4581,29.4994,29.4228,29.4346,68700.0
2012-11-07 15:50:00,49.97,50.03,49.96,50.01,65300.0,29.4346,29.4699,29.4287,29.4581,65300.0
2012-11-07 15:55:00,50.0,50.0,49.85,49.86,273600.0,29.4522,29.4522,29.3639,29.3698,273600.0
2012-11-08 09:30:00,49.8,50.34,49.8,50.25,94800.0,29.3344,29.6525,29.3344,29.5995,94800.0
2012-11-08 09:35:00,50.24,50.4,50.17,50.35,71700.0,29.5936,29.6879,29.5524,29.6584,71700.0
2012-11-08 09:40:00,50.33,50.5,50.22,50.42,89600.0,29.6466,29.7468,29.5818,29.6996,89600.0
2012-11-08 09:45:00,50.41,50.41,50.21,50.23,38600.0,29.6937,29.6937,29.5759,29.5877,38600.0
2012-11-08 09:50:00,50.21,50.22,50.01,50.14,57000.0,29.5759,29.5818,29.4581,29.5347,57000.0
2012-11-08 09:55:00,50.14,50.26,50.09,50.24,41600.0,29.5347,29.6054,29.5053,29.5936,41600.0
2012-11-08 10:00:00,50.24,50.25,50.17,50.18,24500.0,29.5936,29.5995,29.5524,29.5583,24500.0
2012-11-08 10:05:00,50.18,50.19,50.01,50.02,54100.0,29.5583,29.5642,29.4581,29.464,54100.0
2012-11-08 10:10:00,50.03,50.11,50.0,50.1,24000.0,29.4699,29.517,29.4522,29.5111,24000.0
2012-11-08 10:15:00,50.1,50.17,50.09,50.15,21000.0,29.5111,29.5524,29.5053,29.5406,21000.0
2012-11-08 10:20:00,50.14,50.17,50.11,50.12,84000.0,29.5347,29.5524,29.517,29.5229,84000.0
2012-11-08 10:25:00,50.11,50.12,50.02,50.06,26000.0,29.517,29.5229,29.464,29.4876,26000.0
2012-11-08 10:30:00,50.06,50.09,49.96,50.09,47300.0,29.4876,29.5053,29.4287,29.5053,47300.0
2012-11-08 10:35:00,50.09,50.1,50.01,50.1,17000.0,29.5053,29.5111,29.4581,29.5111,17000.0
2012-11-08 10:40:00,50.1,50.1,49.9,49.96,24700.0,29.5111,29.5111,29.3933,29.4287,24700.0
2012-11-08 10:45:00,49.95,50.05,49.95,50.02,17800.0,29.4228,29.4817,29.4228,29.464,17800.0
2012-11-08 10:50:00,50.01,50.01,49.95,49.98,17700.0,29.4581,29.4581,29.4228,29.4405,17700.0
2012-11-08 10:55:00,49.97,49.97,49.82,49.83,38900.0,29.4346,29.4346,29.3462,29.3521,38900.0
2012-11-08 11:00:00,49.82,49.9,49.8,49.82,27400.0,29.3462,29.3933,29.3344,29.3462,27400.0
2012-11-08 11:05:00,49.81,49.84,49.8,49.84,22800.0,29.3403,29.358,29.3344,29.358,22800.0
2012-11-08 11:10:00,49.83,49.84,49.8,49.83,16100.0,29.3521,29.358,29.3344,29.3521,16100.0
2012-11-08 11:15:00,49.83,49.96,49.83,49.96,42600.0,29.3521,29.4287,29.3521,29.4287,42600.0
2012-11-08 11:20:00,49.96,50.05,49.95,50.0,24500.0,29.4287,29.4817,29.4228,29.4522,24500.0
2012-11-08 11:25:00,50.01,50.06,50.01,50.02,17000.0,29.4581,29.4876,29.4581,29.464,17000.0
2012-11-08 11:30:00,50.01,50.02,49.97,49.97,12700.0,29.4581,29.464,29.4346,29.4346,12700.0
2012-11-08 11:35:00,49.96,50.01,49.9,50.01,18800.0,29.4287,29.4581,29.3933,29.4581,18800.0
2012-11-08 11:40:00,50.02,50.02,49.96,50.02,12800.0,29.464,29.464,29.4287,29.464,12800.0
2012-11-08 11:45:00,50.02,50.06,50.0,50.06,10200.0,29.464,29.4876,29.4522,29.4876,10200.0
2012-11-08 11:50:00,50.07,50.07,50.03,50.05,14400.0,29.4935,29.4935,29.4699,29.4817,14400.0
2012-11-08 11:55:00,50.05,50.09,50.05,50.09,10300.0,29.4817,29.5053,29.4817,29.5053,10300.0
2012-11-08 12:00:00,50.08,50.1,50.05,50.08,16900.0,29.4994,29.5111,29.4817,29.4994,16900.0
2012-11-08 12:05:00,50.09,50.09,50.04,50.07,12200.0,29.5053,29.5053,29.4758,29.4935,12200.0
2012-11-08 12:10:00,50.06,50.07,50.0,50.04,21900.0,29.4876,29.4935,29.4522,29.4758,21900.0
2012-11-08 12:15:00,50.03,50.09,50.03,50.05,15900.0,29.4699,29.5053,29.4699,29.4817,15900.0
2012-11-08 12:20:00,50.05,50.12,50.01,50.12,19900.0,29.4817,29.5229,29.4581,29.5229,19900.0
2012-11-08 12:25:00,50.11,50.14,50.11,50.12,17400.0,29.517,29.5347,29.517,29.5229,17400.0
2012-11-08 12:30:00,50.12,50.16,50.09,50.15,49200.0,29.5229,29.5465,29.5053,29.5406,49200.0
2012-11-08 12:35:00,50.15,50.15,50.1,50.14,33500.0,29.5406,29.5406,29.5111,29.5347,33500.0
2012-11-08 12:40:00,50.14,50.16,50.12,50.14,24500.0,29.5347,29.5465,29.5229,29.5347,24500.0
2012-11-08 12:45:00,50.13,50.13,50.07,50.11,27000.0,29.5288,29.5288,29.4935,29.517,27000.0
2012-11-08 12:50:00,50.12,50.12,50.11,50.12,14300.0,29.5229,29.5229,29.517,29.5229,14300.0
2012-11-08 12:55:00,50.12,50.15,50.11,50.13,43500.0,29.5229,29.5406,29.517,29.5288,43500.0
2012-11-08 13:00:00,50.14,50.14,50.11,50.12,27500.0,29.5347,29.5347,29.517,29.5229,27500.0
2012-11-08 13:05:00,50.12,50.12,50.08,50.09,26000.0,29.5229,29.5229,29.4994,29.5053,26000.0
2012-11-08 13:10:00,50.1,50.11,50.01,50.01,12600.0,29.5111,29.517,29.4581,29.4581,12600.0
2012-11-08 13:15:00,50.02,50.04,50.01,50.04,11100.0,29.464,29.4758,29.4581,29.4758,11100.0
2012-11-08 13:20:00,50.04,50.05,49.98,50.01,23600.0,29.4758,29.4817,29.4405,29.4581,23600.0
2012-11-08 13:25:00,50.0,50.01,49.91,49.97,20600.0,29.4522,29.4581,29.3992,29.4346,20600.0
2012-11-08 13:30:00,49.97,49.99,49.92,49.98,11700.0,29.4346,29.4463,29.4051,29.4405,11700.0
2012-11-08 13:35:00,49.97,50.01,49.93,49.93,10000.0,29.4346,29.4581,29.411,29.411,10000.0
2012-11-08 13:40:00,49.93,49.93,49.9,49.91,6900.0,29.411,29.411,29.3933,29.3992,6900.0
2012-11-08 13:45:00,49.91,49.93,49.9,49.92,15500.0,29.3992,29.411,29.3933,29.4051,15500.0
2012-11-08 13:50:00,49.92,49.96,49.9,49.94,10900.0,29.4051,29.4287,29.3933,29.4169,10900.0
2012-11-08 13:55:00,49.95,49.98,49.93,49.98,22600.0,29.4228,29.4405,29.411,29.4405,22600.0
2012-11-08 14:00:00,49.97,49.97,49.9,49.91,7300.0,29.4346,29.4346,29.3933,29.3992,7300.0
2012-11-08 14:05:00,49.9,49.91,49.85,49.88,15000.0,29.3933,29.3992,29.3639,29.3816,15000.0
2012-11-08 14:10:00,49.88,49.94,49.88,49.94,27700.0,29.3816,29.4169,29.3816,29.4169,27700.0
2012-11-08 14:15:00,49.94,49.98,49.88,49.88,21000.0,29.4169,29.4405,29.3816,29.3816,21000.0
2012-11-08 14:20:00,49.89,49.89,49.85,49.88,11400.0,29.3874,29.3874,29.3639,29.3816,11400.0
2012-11-08 14:25:00,49.88,49.89,49.84,49.88,17300.0,29.3816,29.3874,29.358,29.3816,17300.0
2012-11-08 14:30:00,49.89,49.9,49.86,49.87,11800.0,29.3874,29.3933,29.3698,29.3757,11800.0
2012-11-08 14:35:00,49.86,49.86,49.83,49.84,11100.0,29.3698,29.3698,29.3521,29.358,11100.0
2012-11-08 14:40:00,49.84,49.87,49.83,49.87,20200.0,29.358,29.3757,29.3521,29.3757,20200.0
2012-11-08 14:45:00,49.87,49.89,49.83,49.89,32700.0,29.3757,29.3874,29.3521,29.3874,32700.0
2012-11-08 14:50:00,49.89,49.93,49.87,49.88,18500.0,29.3874,29.411,29.3757,29.3816,18500.0
2012-11-08 14:55:00,49.87,49.89,49.82,49.82,14400.0,29.3757,29.3874,29.3462,29.3462,14400.0
2012-11-08 15:00:00,49.82,49.82,49.76,49.77,28100.0,29.3462,29.3462,29.3109,29.3168,28100.0
2012-11-08 15:05:00,49.77,49.82,49.75,49.76,15300.0,29.3168,29.3462,29.305,29.3109,15300.0
2012-11-08 15:10:00,49.76,49.8,49.72,49.74,23500.0,29.3109,29.3344,29.2873,29.2991,23500.0
2012-11-08 15:15:00,49.74,49.77,49.73,49.73,21900.0,29.2991,29.3168,29.2932,29.2932,21900.0
2012-11-08 15:20:00,49.75,49.75,49.7,49.71,24900.0,29.305,29.305,29.2755,29.2814,24900.0
2012-11-08 15:25:00,49.72,49.73,49.65,49.67,31400.0,29.2873,29.2932,29.2461,29.2579,31400.0
2012-11-08 15:30:00,49.67,49.68,49.62,49.64,38100.0,29.2579,29.2637,29.2284,29.2402,38100.0
2012-11-08 15:35:00,49.63,49.65,49.61,49.62,40900.0,29.2343,29.2461,29.2225,29.2284,40900.0
2012-11-08 15:40:00,49.61,49.63,49.56,49.57,60000.0,29.2225,29.2343,29.1931,29.1989,60000.0
2012-11-08 15:45:00,49.56,49.6,49.55,49.56,72700.0,29.1931,29.2166,29.1872,29.1931,72700.0
2012-11-08 15:50:00,49.57,49.62,49.56,49.59,63700.0,29.1989,29.2284,29.1931,29.2107,63700.0
2012-11-08 15:55:00,49.59,49.6,49.43,49.44,175000.0,29.2107,29.2166,29.1165,29.1224,175000.0
2012-11-09 09:30:00,49.23,49.39,49.11,49.35,53400.0,28.9987,29.0929,28.928,29.0694,53400.0
2012-11-09 09:35:00,49.33,49.33,49.17,49.23,19400.0,29.0576,29.0576,28.9633,28.9987,19400.0
2012-11-09 09:40:00,49.23,49.25,49.08,49.25,20300.0,28.9987,29.0105,28.9103,29.0105,20300.0
2012-11-09 09:45:00,49.26,49.26,49.12,49.13,24900.0,29.0163,29.0163,28.9339,28.9398,24900.0
2012-11-09 09:50:00,49.11,49.24,49.03,49.22,34000.0,28.928,29.0046,28.8809,28.9928,34000.0
2012-11-09 09:55:00,49.27,49.31,49.15,49.29,18200.0,29.0222,29.0458,28.9515,29.034,18200.0
2012-11-09 10:00:00,49.26,49.3,49.17,49.29,16900.0,29.0163,29.0399,28.9633,29.034,16900.0
2012-11-09 10:05:00,49.31,49.34,49.22,49.29,32800.0,29.0458,29.0635,28.9928,29.034,32800.0
2012-11-09 10:10:00,49.28,49.32,49.26,49.26,17800.0,29.0281,29.0517,29.0163,29.0163,17800.0
2012-11-09 10:15:00,49.27,49.3,49.25,49.29,32500.0,29.0222,29.0399,29.0105,29.034,32500.0
2012-11-09 10:20:00,49.29,49.38,49.29,49.33,45300.0,29.034,29.087,29.034,29.0576,45300.0
2012-11-09 10:25:00,49.33,49.34,49.27,49.29,7700.0,29.0576,29.0635,29.0222,29.034,7700.0
2012-11-09 10:30:00,49.31,49.4,49.31,49.37,87900.0,29.0458,29.0988,29.0458,29.0811,87900.0
2012-11-09 10:35:00,49.38,49.38,49.26,49.28,20700.0,29.087,29.087,29.0163,29.0281,20700.0
2012-11-09 10:40:00,49.26,49.4,49.26,49.38,22300.0,29.0163,29.0988,29.0163,29.087,22300.0
2012-11-09 10:45:00,49.39,49.42,49.37,49.38,33400.0,29.0929,29.1106,29.0811,29.087,33400.0
2012-11-09 10:50:00,49.38,49.44,49.38,49.41,30200.0,29.087,29.1224,29.087,29.1047,30200.0
2012-11-09 10:55:00,49.42,49.46,49.38,49.38,35800.0,29.1106,29.1342,29.087,29.087,35800.0
2012-11-09 11:00:00,49.39,49.39,49.35,49.37,14800.0,29.0929,29.0929,29.0694,29.0811,14800.0
2012-11-09 11:05:00,49.36,49.43,49.34,49.39,18300.0,29.0752,29.1165,29.0635,29.0929,18300.0
2012-11-09 11:10:00,49.38,49.44,49.37,49.37,13000.0,29.087,29.1224,29.0811,29.0811,13000.0
2012-11-09 11:15:00,49.37,49.4,49.35,49.36,12200.0,29.0811,29.0988,29.0694,29.0752,12200.0
2012-11-09 11:20:00,49.35,49.37,49.32,49.33,16300.0,29.0694,29.0811,29.0517,29.0576,16300.0
2012-11-09 11:25:00,49.33,49.39,49.32,49.36,11200.0,29.0576,29.0929,29.0517,29.0752,11200.0
2012-11-09 11:30:00,49.36,49.38,49.35,49.36,15200.0,29.0752,29.087,29.0694,29.0752,15200.0
2012-11-09 11:35:00,49.35,49.49,49.34,49.46,18500.0,29.0694,29.1518,29.0635,29.1342,18500.0
2012-11-09 11:40:00,49.47,49.48,49.43,49.44,6000.0,29.14,29.1459,29.1165,29.1224,6000.0
2012-11-09 11:45:00,49.45,49.49,49.44,49.48,21000.0,29.1283,29.1518,29.1224,29.1459,21000.0
2012-11-09 11:50:00,49.47,49.52,49.44,49.45,71000.0,29.14,29.1695,29.1224,29.1283,71000.0
2012-11-09 11:55:00,49.45,49.45,49.39,49.41,40400.0,29.1283,29.1283,29.0929,29.1047,40400.0
2012-11-09 12:00:00,49.41,49.48,49.41,49.43,19900.0,29.1047,29.1459,29.1047,29.1165,19900.0
2012-11-09 12:05:00,49.42,49.44,49.38,49.38,13800.0,29.1106,29.1224,29.087,29.087,13800.0
2012-11-09 12:10:00,49.39,49.45,49.38,49.44,10800.0,29.0929,29.1283,29.087,29.1224,10800.0
2012-11-09 12:15:00,49.45,49.5,49.44,49.48,12300.0,29.1283,29.1577,29.1224,29.1459,12300.0
2012-11-09 12:20:00,49.48,49.49,49.45,49.46,6500.0,29.1459,29.1518,29.1283,29.1342,6500.0
2012-11-09 12:25:00,49.46,49.5,49.46,49.49,10100.0,29.1342,29.1577,29.1342,29.1518,10100.0
2012-11-09 12:30:00,49.48,49.49,49.46,49.46,10100.0,29.1459,29.1518,29.1342,29.1342,10100.0
2012-11-09 12:35:00,49.46,49.48,49.44,49.45,10800.0,29.1342,29.1459,29.1224,29.1283,10800.0
2012-11-09 12:40:00,49.46,49.48,49.43,49.43,14100.0,29.1342,29.1459,29.1165,29.1165,14100.0
2012-11-09 12:45:00,49.42,49.47,49.4,49.46,6800.0,29.1106,29.14,29.0988,29.1342,6800.0
2012-11-09 12:50:00,49.45,49.47,49.45,49.46,5400.0,29.1283,29.14,29.1283,29.1342,5400.0
2012-11-09 12:55:00,49.45,49.45,49.4,49.41,9400.0,29.1283,29.1283,29.0988,29.1047,9400.0
2012-11-09 13:00:00,49.42,49.52,49.41,49.51,18200.0,29.1106,29.1695,29.1047,29.1636,18200.0
2012-11-09 13:05:00,49.52,49.56,49.49,49.52,10000.0,29.1695,29.1931,29.1518,29.1695,10000.0
2012-11-09 13:10:00,49.52,49.52,49.36,49.4,19600.0,29.1695,29.1695,29.0752,29.0988,19600.0
2012-11-09 13:15:00,49.39,49.53,49.38,49.52,11400.0,29.0929,29.1754,29.087,29.1695,11400.0
2012-11-09 13:20:00,49.51,49.51,49.4,49.42,10900.0,29.1636,29.1636,29.0988,29.1106,10900.0
2012-11-09 13:25:00,49.4,49.42,49.3,49.3,12100.0,29.0988,29.1106,29.0399,29.0399,12100.0
2012-11-09 13:30:00,49.3,49.32,49.22,49.22,52000.0,29.0399,29.0517,28.9928,28.9928,52000.0
2012-11-09 13:35:00,49.24,49.3,49.24,49.28,15200.0,29.0046,29.0399,29.0046,29.0281,15200.0
2012-11-09 13:40:00,49.28,49.32,49.26,49.3,26100.0,29.0281,29.0517,29.0163,29.0399,26100.0
2012-11-09 13:45:00,49.32,49.38,49.32,49.35,11100.0,29.0517,29.087,29.0517,29.0694,11100.0
2012-11-09 13:50:00,49.34,49.38,49.32,49.32,10100.0,29.0635,29.087,29.0517,29.0517,10100.0
2012-11-09 13:55:00,49.33,49.37,49.31,49.35,13300.0,29.0576,29.0811,29.0458,29.0694,13300.0
2012-11-09 14:00:00,49.33,49.37,49.32,49.36,37200.0,29.0576,29.0811,29.0517,29.0752,37200.0
2012-11-09 14:05:00,49.33,49.34,49.27,49.29,7300.0,29.0576,29.0635,29.0222,29.034,7300.0
2012-11-09 14:10:00,49.27,49.34,49.27,49.34,14600.0,29.0222,29.0635,29.0222,29.0635,14600.0
2012-11-09 14:15:00,49.34,49.43,49.33,49.39,30100.0,29.0635,29.1165,29.0576,29.0929,30100.0
2012-11-09 14:20:00,49.39,49.42,49.39,49.4,9100.0,29.0929,29.1106,29.0929,29.0988,9100.0
2012-11-09 14:25:00,49.4,49.41,49.36,49.38,21600.0,29.0988,29.1047,29.0752,29.087,21600.0
2012-11-09 14:30:00,49.39,49.52,49.38,49.43,32000.0,29.0929,29.1695,29.087,29.1165,32000.0
2012-11-09 14:35:00,49.43,49.49,49.4,49.4,26000.0,29.1165,29.1518,29.0988,29.0988,26000.0
2012-11-09 14:40:00,49.41,49.41,49.35,49.35,11300.0,29.1047,29.1047,29.0694,29.0694,11300.0
2012-11-09 14:45:00,49.35,49.37,49.31,49.34,8900.0,29.0694,29.0811,29.0458,29.0635,8900.0
2012-11-09 14:50:00,49.34,49.38,49.29,49.29,8000.0,29.0635,29.087,29.034,29.034,8000.0
2012-11-09 14:55:00,49.3,49.32,49.27,49.29,16500.0,29.0399,29.0517,29.0222,29.034,16500.0
2012-11-09 15:00:00,49.3,49.33,49.28,49.33,17400.0,29.0399,29.0576,29.0281,29.0576,17400.0
2012-11-09 15:05:00,49.32,49.34,49.26,49.29,30200.0,29.0517,29.0635,29.0163,29.034,30200.0
2012-11-09 15:10:00,49.29,49.36,49.29,49.34,32200.0,29.034,29.0752,29.034,29.0635,32200.0
2012-11-09 15:15:00,49.34,49.34,49.29,49.3,28900.0,29.0635,29.0635,29.034,29.0399,28900.0
2012-11-09 15:20:00,49.3,49.33,49.29,49.33,26800.0,29.0399,29.0576,29.034,29.0576,26800.0
2012-11-09 15:25:00,49.33,49.37,49.3,49.37,30900.0,29.0576,29.0811,29.0399,29.0811,30900.0
2012-11-09 15:30:00,49.37,49.37,49.3,49.3,43100.0,29.0811,29.0811,29.0399,29.0399,43100.0
2012-11-09 15:35:00,49.31,49.32,49.27,49.27,64300.0,29.0458,29.0517,29.0222,29.0222,64300.0
2012-11-09 15:40:00,49.28,49.41,49.28,49.4,25300.0,29.0281,29.1047,29.0281,29.0988,25300.0
2012-11-09 15:45:00,49.4,49.48,49.4,49.45,33300.0,29.0988,29.1459,29.0988,29.1283,33300.0
2012-11-09 15:50:00,49.44,49.45,49.34,49.35,48800.0,29.1224,29.1283,29.0635,29.0694,48800.0
2012-11-09 15:55:00,49.36,49.36,49.25,49.33,254800.0,29.0752,29.0752,29.0105,29.0576,254800.0
2012-11-12 09:30:00,49.3,49.39,49.1,49.33,59300.0,29.0399,29.0929,28.9221,29.0576,59300.0
2012-11-12 09:35:00,49.33,49.33,49.16,49.28,30900.0,29.0576,29.0576,28.9574,29.0281,30900.0
2012-11-12 09:40:00,49.27,49.33,49.18,49.26,58700.0,29.0222,29.0576,28.9692,29.0163,58700.0
2012-11-12 09:45:00,49.27,49.33,49.26,49.27,17900.0,29.0222,29.0576,29.0163,29.0222,17900.0
2012-11-12 09:50:00,49.27,49.33,49.26,49.27,21400.0,29.0222,29.0576,29.0163,29.0222,21400.0
2012-11-12 09:55:00,49.27,49.28,49.22,49.23,16600.0,29.0222,29.0281,28.9928,28.9987,16600.0
2012-11-12 10:00:00,49.21,49.3,49.21,49.29,31300.0,28.9869,29.0399,28.9869,29.034,31300.0
2012-11-12 10:05:00,49.29,49.31,49.27,49.28,24000.0,29.034,29.0458,29.0222,29.0281,24000.0
2012-11-12 10:10:00,49.27,49.28,49.24,49.27,51300.0,29.0222,29.0281,29.0046,29.0222,51300.0
2012-11-12 10:15:00,49.27,49.33,49.27,49.3,31800.0,29.0222,29.0576,29.0222,29.0399,31800.0
2012-11-12 10:20:00,49.3,49.37,49.3,49.34,21300.0,29.0399,29.0811,29.0399,29.0635,21300.0
2012-11-12 10:25:00,49.34,49.36,49.32,49.34,35100.0,29.0635,29.0752,29.0517,29.0635,35100.0
2012-11-12 10:30:00,49.34,49.35,49.29,49.34,32100.0,29.0635,29.0694,29.034,29.0635,32100.0
2012-11-12 10:35:00,49.34,49.36,49.32,49.33,29200.0,29.0635,29.0752,29.0517,29.0576,29200.0
2012-11-12 10:40:00,49.33,49.36,49.29,49.34,29200.0,29.0576,29.0752,29.034,29.0635,29200.0
2012-11-12 10:45:00,49.35,49.35,49.28,49.32,35500.0,29.0694,29.0694,29.0281,29.0517,35500.0
2012-11-12 10:50:00,49.32,49.33,49.25,49.28,33300.0,29.0517,29.0576,29.0105,29.0281,33300.0
2012-11-12 10:55:00,49.28,49.31,49.24,49.27,39600.0,29.0281,29.0458,29.0046,29.0222,39600.0
2012-11-12 11:00:00,49.28,49.28,49.22,49.22,36300.0,29.0281,29.0281,28.9928,28.9928,36300.0
2012-11-12 11:05:00,49.21,49.26,49.21,49.25,38800.0,28.9869,29.0163,28.9869,29.0105,38800.0
2012-11-12 11:10:00,49.25,49.26,49.22,49.26,19300.0,29.0105,29.0163,28.9928,29.0163,19300.0
2012-11-12 11:15:00,49.25,49.26,49.2,49.23,22000.0,29.0105,29.0163,28.981,28.9987,22000.0
2012-11-12 11:20:00,49.21,49.26,49.2,49.23,19800.0,28.9869,29.0163,28.981,28.9987,19800.0
2012-11-12 11:25:00,49.25,49.25,49.21,49.21,7800.0,29.0105,29.0105,28.9869,28.9869,7800.0
2012-11-12 11:30:00,49.21,49.24,49.14,49.17,25800.0,28.9869,29.0046,28.9457,28.9633,25800.0
2012-11-12 11:35:00,49.16,49.22,49.16,49.2,20900.0,28.9574,28.9928,28.9574,28.981,20900.0
2012-11-12 11:40:00,49.19,49.21,49.12,49.12,9600.0,28.9751,28.9869,28.9339,28.9339,9600.0
2012-11-12 11:45:00,49.12,49.16,49.12,49.13,13300.0,28.9339,28.9574,28.9339,28.9398,13300.0
2012-11-12 11:50:00,49.13,49.14,49.1,49.1,23100.0,28.9398,28.9457,28.9221,28.9221,23100.0
2012-11-12 11:55:00,49.12,49.13,49.03,49.03,16600.0,28.9339,28.9398,28.8809,28.8809,16600.0
2012-11-12 12:00:00,49.04,49.06,49.03,49.03,7400.0,28.8868,28.8985,28.8809,28.8809,7400.0
2012-11-12 12:05:00,49.03,49.04,49.0,49.02,57200.0,28.8809,28.8868,28.8632,28.875,57200.0
2012-11-12 12:10:00,49.0,49.02,48.97,49.01,24600.0,28.8632,28.875,28.8455,28.8691,24600.0
2012-11-12 12:15:00,49.01,49.04,48.98,49.02,14100.0,28.8691,28.8868,28.8514,28.875,14100.0
2012-11-12 12:20:00,49.03,49.05,49.01,49.01,10800.0,28.8809,28.8926,28.8691,28.8691,10800.0
2012-11-12 12:25:00,49.01,49.02,48.98,48.98,23600.0,28.8691,28.875,28.8514,28.8514,23600.0
2012-11-12 12:30:00,48.98,49.03,48.98,49.01,19000.0,28.8514,28.8809,28.8514,28.8691,19000.0
2012-11-12 12:35:00,49.01,49.04,49.01,49.03,15600.0,28.8691,28.8868,28.8691,28.8809,15600.0
2012-11-12 12:40:00,49.03,49.04,49.03,49.03,7300.0,28.8809,28.8868,28.8809,28.8809,7300.0
2012-11-12 12:45:00,49.02,49.03,49.01,49.02,11400.0,28.875,28.8809,28.8691,28.875,11400.0
2012-11-12 12:50:00,49.02,49.03,49.01,49.01,10800.0,28.875,28.8809,28.8691,28.8691,10800.0
2012-11-12 12:55:00,49.01,49.02,48.98,49.01,8700.0,28.8691,28.875,28.8514,28.8691,8700.0
2012-11-12 13:00:00,49.0,49.11,49.0,49.11,24200.0,28.8632,28.928,28.8632,28.928,24200.0
2012-11-12 13:05:00,49.11,49.11,49.07,49.08,15600.0,28.928,28.928,28.9044,28.9103,15600.0
2012-11-12 13:10:00,49.07,49.12,49.07,49.11,15200.0,28.9044,28.9339,28.9044,28.928,15200.0
2012-11-12 13:15:00,49.11,49.11,49.1,49.1,8500.0,28.928,28.928,28.9221,28.9221,8500.0
2012-11-12 13:20:00,49.1,49.14,49.09,49.1,16600.0,28.9221,28.9457,28.9162,28.9221,16600.0
2012-11-12 13:25:00,49.1,49.14,49.1,49.13,5000.0,28.9221,28.9457,28.9221,28.9398,5000.0
2012-11-12 13:30:00,49.13,49.13,49.09,49.09,14000.0,28.9398,28.9398,28.9162,28.9162,14000.0
2012-11-12 13:35:00,49.1,49.15,49.09,49.15,19600.0,28.9221,28.9515,28.9162,28.9515,19600.0
2012-11-12 13:40:00,49.15,49.17,49.1,49.12,10900.0,28.9515,28.9633,28.9221,28.9339,10900.0
2012-11-12 13:45:00,49.11,49.15,49.11,49.15,9700.0,28.928,28.9515,28.928,28.9515,9700.0
2012-11-12 13:50:00,49.15,49.16,49.13,49.14,5900.0,28.9515,28.9574,28.9398,28.9457,5900.0
2012-11-12 13:55:00,49.13,49.18,49.12,49.15,8200.0,28.9398,28.9692,28.9339,28.9515,8200.0
2012-11-12 14:00:00,49.15,49.16,49.1,49.1,9800.0,28.9515,28.9574,28.9221,28.9221,9800.0
2012-11-12 14:05:00,49.1,49.15,49.09,49.15,17000.0,28.9221,28.9515,28.9162,28.9515,17000.0
2012-11-12 14:10:00,49.14,49.16,49.14,49.15,11900.0,28.9457,28.9574,28.9457,28.9515,11900.0
2012-11-12 14:15:00,49.16,49.2,49.15,49.16,13800.0,28.9574,28.981,28.9515,28.9574,13800.0
2012-11-12 14:20:00,49.16,49.19,49.12,49.13,16900.0,28.9574,28.9751,28.9339,28.9398,16900.0
2012-11-12 14:25:00,49.14,49.14,49.08,49.11,15400.0,28.9457,28.9457,28.9103,28.928,15400.0
2012-11-12 14:30:00,49.1,49.14,49.1,49.14,19100.0,28.9221,28.9457,28.9221,28.9457,19100.0
2012-11-12 14:35:00,49.14,49.15,49.11,49.14,19000.0,28.9457,28.9515,28.928,28.9457,19000.0
2012-11-12 14:40:00,49.14,49.15,49.12,49.14,16600.0,28.9457,28.9515,28.9339,28.9457,16600.0
2012-11-12 14:45:00,49.14,49.15,49.12,49.12,7300.0,28.9457,28.9515,28.9339,28.9339,7300.0
2012-11-12 14:50:00,49.13,49.15,49.11,49.14,13100.0,28.9398,28.9515,28.928,28.9457,13100.0
2012-11-12 14:55:00,49.14,49.15,49.11,49.14,15400.0,28.9457,28.9515,28.928,28.9457,15400.0
2012-11-12 15:00:00,49.14,49.17,49.13,49.14,19900.0,28.9457,28.9633,28.9398,28.9457,19900.0
2012-11-12 15:05:00,49.14,49.16,49.12,49.13,13000.0,28.9457,28.9574,28.9339,28.9398,13000.0
2012-11-12 15:10:00,49.12,49.15,49.05,49.05,28500.0,28.9339,28.9515,28.8926,28.8926,28500.0
2012-11-12 15:15:00,49.05,49.07,49.02,49.03,19900.0,28.8926,28.9044,28.875,28.8809,19900.0
2012-11-12 15:20:00,49.03,49.04,48.99,49.02,15900.0,28.8809,28.8868,28.8573,28.875,15900.0
2012-11-12 15:25:00,49.01,49.03,48.99,49.02,19100.0,28.8691,28.8809,28.8573,28.875,19100.0
2012-11-12 15:30:00,49.03,49.04,49.01,49.04,32400.0,28.8809,28.8868,28.8691,28.8868,32400.0
2012-11-12 15:35:00,49.03,49.09,49.02,49.09,42300.0,28.8809,28.9162,28.875,28.9162,42300.0
2012-11-12 15:40:00,49.09,49.16,49.09,49.15,32900.0,28.9162,28.9574,28.9162,28.9515,32900.0
2012-11-12 15:45:00,49.15,49.17,49.12,49.12,42600.0,28.9515,28.9633,28.9339,28.9339,42600.0
2012-11-12 15:50:00,49.12,49.18,49.12,49.16,70300.0,28.9339,28.9692,28.9339,28.9574,70300.0
2012-11-12 15:55:00,49.17,49.2,49.12,49.18,148600.0,28.9633,28.981,28.9339,28.9692,148600.0
2012-11-13 09:30:00,49.05,49.33,48.94,49.24,101300.0,28.8926,29.0576,28.8278,29.0046,101300.0
2012-11-13 09:35:00,49.23,49.33,49.16,49.24,45400.0,28.9987,29.0576,28.9574,29.0046,45400.0
2012-11-13 09:40:00,49.24,49.3,49.19,49.28,28600.0,29.0046,29.0399,28.9751,29.0281,28600.0
2012-11-13 09:45:00,49.31,49.52,49.28,49.52,54100.0,29.0458,29.1695,29.0281,29.1695,54100.0
2012-11-13 09:50:00,49.52,49.52,49.34,49.36,22100.0,29.1695,29.1695,29.0635,29.0752,22100.0
2012-11-13 09:55:00,49.36,49.51,49.33,49.38,58500.0,29.0752,29.1636,29.0576,29.087,58500.0
2012-11-13 10:00:00,49.37,49.38,49.29,49.33,15700.0,29.0811,29.087,29.034,29.0576,15700.0
2012-11-13 10:05:00,49.33,49.49,49.3,49.46,25500.0,29.0576,29.1518,29.0399,29.1342,25500.0
2012-11-13 10:10:00,49.48,49.55,49.47,49.53,15800.0,29.1459,29.1872,29.14,29.1754,15800.0
2012-11-13 10:15:00,49.53,49.56,49.45,49.51,23700.0,29.1754,29.1931,29.1283,29.1636,23700.0
2012-11-13 10:20:00,49.49,49.54,49.45,49.53,12900.0,29.1518,29.1813,29.1283,29.1754,12900.0
2012-11-13 10:25:00,49.53,49.55,49.47,49.48,16100.0,29.1754,29.1872,29.14,29.1459,16100.0
2012-11-13 10:30:00,49.48,49.65,49.47,49.65,43700.0,29.1459,29.2461,29.14,29.2461,43700.0
2012-11-13 10:35:00,49.64,49.76,49.63,49.69,33400.0,29.2402,29.3109,29.2343,29.2696,33400.0
2012-11-13 10:40:00,49.69,49.73,49.67,49.68,36600.0,29.2696,29.2932,29.2579,29.2637,36600.0
2012-11-13 10:45:00,49.67,49.77,49.64,49.75,78200.0,29.2579,29.3168,29.2402,29.305,78200.0
2012-11-13 10:50:00,49.75,49.88,49.72,49.87,68100.0,29.305,29.3816,29.2873,29.3757,68100.0
2012-11-13 10:55:00,49.86,50.0,49.83,49.99,97300.0,29.3698,29.4522,29.3521,29.4463,97300.0
2012-11-13 11:00:00,49.99,49.99,49.86,49.87,32400.0,29.4463,29.4463,29.3698,29.3757,32400.0
2012-11-13 11:05:00,49.85,49.98,49.85,49.98,35500.0,29.3639,29.4405,29.3639,29.4405,35500.0
2012-11-13 11:10:00,49.97,50.03,49.92,49.96,48600.0,29.4346,29.4699,29.4051,29.4287,48600.0
2012-11-13 11:15:00,49.95,49.99,49.93,49.97,24100.0,29.4228,29.4463,29.411,29.4346,24100.0
2012-11-13 11:20:00,49.98,50.07,49.98,50.06,37600.0,29.4405,29.4935,29.4405,29.4876,37600.0
2012-11-13 11:25:00,50.05,50.12,50.04,50.09,37500.0,29.4817,29.5229,29.4758,29.5053,37500.0
2012-11-13 11:30:00,50.08,50.13,50.07,50.1,49600.0,29.4994,29.5288,29.4935,29.5111,49600.0
2012-11-13 11:35:00,50.11,50.18,50.09,50.18,54100.0,29.517,29.5583,29.5053,29.5583,54100.0
2012-11-13 11:40:00,50.18,50.19,50.05,50.1,163900.0,29.5583,29.5642,29.4817,29.5111,163900.0
2012-11-13 11:45:00,50.1,50.14,50.02,50.06,79200.0,29.5111,29.5347,29.464,29.4876,79200.0
2012-11-13 11:50:00,50.05,50.1,49.96,50.06,95900.0,29.4817,29.5111,29.4287,29.4876,95900.0
2012-11-13 11:55:00,50.06,50.08,50.02,50.08,16600.0,29.4876,29.4994,29.464,29.4994,16600.0
2012-11-13 12:00:00,50.07,50.1,50.04,50.04,22800.0,29.4935,29.5111,29.4758,29.4758,22800.0
2012-11-13 12:05:00,50.04,50.12,50.03,50.03,25100.0,29.4758,29.5229,29.4699,29.4699,25100.0
2012-11-13 12:10:00,50.03,50.12,50.01,50.1,32800.0,29.4699,29.5229,29.4581,29.5111,32800.0
2012-11-13 12:15:00,50.08,50.12,50.06,50.1,14800.0,29.4994,29.5229,29.4876,29.5111,14800.0
2012-11-13 12:20:00,50.09,50.1,50.04,50.04,8200.0,29.5053,29.5111,29.4758,29.4758,8200.0
2012-11-13 12:25:00,50.04,50.05,50.02,50.02,9600.0,29.4758,29.4817,29.464,29.464,9600.0
2012-11-13 12:30:00,50.01,50.03,49.97,49.98,19300.0,29.4581,29.4699,29.4346,29.4405,19300.0
2012-11-13 12:35:00,49.97,49.98,49.93,49.94,30400.0,29.4346,29.4405,29.411,29.4169,30400.0
2012-11-13 12:40:00,49.94,50.0,49.93,49.95,40000.0,29.4169,29.4522,29.411,29.4228,40000.0
2012-11-13 12:45:00,49.95,50.02,49.93,50.02,14400.0,29.4228,29.464,29.411,29.464,14400.0
2012-11-13 12:50:00,50.02,50.09,50.02,50.08,37400.0,29.464,29.5053,29.464,29.4994,37400.0
2012-11-13 12:55:00,50.08,50.09,50.02,50.03,16400.0,29.4994,29.5053,29.464,29.4699,16400.0
2012-11-13 13:00:00,50.02,50.02,49.96,49.98,24400.0,29.464,29.464,29.4287,29.4405,24400.0
2012-11-13 13:05:00,49.97,50.05,49.97,50.04,18700.0,29.4346,29.4817,29.4346,29.4758,18700.0
2012-11-13 13:10:00,50.04,50.14,50.04,50.14,15700.0,29.4758,29.5347,29.4758,29.5347,15700.0
2012-11-13 13:15:00,50.14,50.26,50.14,50.25,37000.0,29.5347,29.6054,29.5347,29.5995,37000.0
2012-11-13 13:20:00,50.24,50.25,50.17,50.19,19900.0,29.5936,29.5995,29.5524,29.5642,19900.0
2012-11-13 13:25:00,50.19,50.2,50.15,50.16,13400.0,29.5642,29.57,29.5406,29.5465,13400.0
2012-11-13 13:30:00,50.15,50.18,50.1,50.17,22700.0,29.5406,29.5583,29.5111,29.5524,22700.0
2012-11-13 13:35:00,50.16,50.18,50.14,50.16,18900.0,29.5465,29.5583,29.5347,29.5465,18900.0
2012-11-13 13:40:00,50.15,50.22,50.14,50.17,17700.0,29.5406,29.5818,29.5347,29.5524,17700.0
2012-11-13 13:45:00,50.16,50.2,50.16,50.2,26200.0,29.5465,29.57,29.5465,29.57,26200.0
2012-11-13 13:50:00,50.2,50.25,50.19,50.24,28300.0,29.57,29.5995,29.5642,29.5936,28300.0
2012-11-13 13:55:00,50.23,50.25,50.21,50.23,23300.0,29.5877,29.5995,29.5759,29.5877,23300.0
2012-11-13 14:00:00,50.23,50.26,50.22,50.24,26300.0,29.5877,29.6054,29.5818,29.5936,26300.0
2012-11-13 14:05:00,50.24,50.28,50.23,50.28,32100.0,29.5936,29.6172,29.5877,29.6172,32100.0
2012-11-13 14:10:00,50.28,50.3,50.27,50.28,24000.0,29.6172,29.629,29.6113,29.6172,24000.0
2012-11-13 14:15:00,50.28,50.3,50.28,50.3,18200.0,29.6172,29.629,29.6172,29.629,18200.0
2012-11-13 14:20:00,50.3,50.3,50.24,50.26,35800.0,29.629,29.629,29.5936,29.6054,35800.0
2012-11-13 14:25:00,50.26,50.26,50.21,50.22,33200.0,29.6054,29.6054,29.5759,29.5818,33200.0
2012-11-13 14:30:00,50.21,50.22,50.18,50.18,38600.0,29.5759,29.5818,29.5583,29.5583,38600.0
2012-11-13 14:35:00,50.19,50.22,50.17,50.21,55600.0,29.5642,29.5818,29.5524,29.5759,55600.0
2012-11-13 14:40:00,50.21,50.24,50.21,50.23,28200.0,29.5759,29.5936,29.5759,29.5877,28200.0
2012-11-13 14:45:00,50.22,50.3,50.21,50.28,93900.0,29.5818,29.629,29.5759,29.6172,93900.0
2012-11-13 14:50:00,50.29,50.34,50.28,50.33,53100.0,29.6231,29.6525,29.6172,29.6466,53100.0
2012-11-13 14:55:00,50.33,50.36,50.28,50.29,54600.0,29.6466,29.6643,29.6172,29.6231,54600.0
2012-11-13 15:00:00,50.29,50.3,50.22,50.22,64400.0,29.6231,29.629,29.5818,29.5818,64400.0
2012-11-13 15:05:00,50.22,50.22,50.17,50.18,66200.0,29.5818,29.5818,29.5524,29.5583,66200.0
2012-11-13 15:10:00,50.18,50.2,50.18,50.18,66600.0,29.5583,29.57,29.5583,29.5583,66600.0
2012-11-13 15:15:00,50.18,50.2,50.18,50.2,25400.0,29.5583,29.57,29.5583,29.57,25400.0
2012-11-13 15:20:00,50.19,50.21,50.17,50.21,142400.0,29.5642,29.5759,29.5524,29.5759,142400.0
2012-11-13 15:25:00,50.2,50.21,50.18,50.19,52900.0,29.57,29.5759,29.5583,29.5642,52900.0
2012-11-13 15:30:00,50.18,50.22,50.18,50.2,79300.0,29.5583,29.5818,29.5583,29.57,79300.0
2012-11-13 15:35:00,50.21,50.21,50.18,50.19,76500.0,29.5759,29.5759,29.5583,29.5642,76500.0
2012-11-13 15:40:00,50.18,50.19,50.15,50.15,113200.0,29.5583,29.5642,29.5406,29.5406,113200.0
2012-11-13 15:45:00,50.15,50.26,50.11,50.26,111800.0,29.5406,29.6054,29.517,29.6054,111800.0
2012-11-13 15:50:00,50.25,50.25,50.18,50.21,120800.0,29.5995,29.5995,29.5583,29.5759,120800.0
2012-11-13 15:55:00,50.2,50.24,50.11,50.2,403600.0,29.57,29.5936,29.517,29.57,403600.0
2012-11-14 09:30:00,50.22,50.24,49.82,50.12,122500.0,29.5818,29.5936,29.3462,29.5229,122500.0
2012-11-14 09:35:00,50.08,50.21,50.05,50.15,68400.0,29.4994,29.5759,29.4817,29.5406,68400.0
2012-11-14 09:40:00,50.15,50.2,50.14,50.18,26300.0,29.5406,29.57,29.5347,29.5583,26300.0
2012-11-14 09:45:00,50.19,50.25,50.15,50.23,32200.0,29.5642,29.5995,29.5406,29.5877,32200.0
2012-11-14 09:50:00,50.23,50.23,50.09,50.16,24300.0,29.5877,29.5877,29.5053,29.5465,24300.0
2012-11-14 09:55:00,50.16,50.25,50.12,50.22,48600.0,29.5465,29.5995,29.5229,29.5818,48600.0
2012-11-14 10:00:00,50.13,50.31,50.13,50.31,46400.0,29.5288,29.6348,29.5288,29.6348,46400.0
2012-11-14 10:05:00,50.3,50.32,50.25,50.28,26600.0,29.629,29.6407,29.5995,29.6172,26600.0
2012-11-14 10:10:00,50.26,50.26,50.05,50.12,41700.0,29.6054,29.6054,29.4817,29.5229,41700.0
2012-11-14 10:15:00,50.12,50.21,50.11,50.19,62200.0,29.5229,29.5759,29.517,29.5642,62200.0
2012-11-14 10:20:00,50.2,50.23,50.16,50.16,46000.0,29.57,29.5877,29.5465,29.5465,46000.0
2012-11-14 10:25:00,50.16,50.17,50.1,50.1,39800.0,29.5465,29.5524,29.5111,29.5111,39800.0
2012-11-14 10:30:00,50.09,50.12,50.02,50.02,32800.0,29.5053,29.5229,29.464,29.464,32800.0
2012-11-14 10:35:00,50.02,50.06,50.01,50.05,17300.0,29.464,29.4876,29.4581,29.4817,17300.0
2012-11-14 10:40:00,50.05,50.05,49.97,50.04,27200.0,29.4817,29.4817,29.4346,29.4758,27200.0
2012-11-14 10:45:00,50.05,50.08,50.04,50.07,19400.0,29.4817,29.4994,29.4758,29.4935,19400.0
2012-11-14 10:50:00,50.08,50.1,50.06,50.09,56700.0,29.4994,29.5111,29.4876,29.5053,56700.0
2012-11-14 10:55:00,50.1,50.1,50.07,50.09,30000.0,29.5111,29.5111,29.4935,29.5053,30000.0
2012-11-14 11:00:00,50.09,50.12,50.06,50.06,32500.0,29.5053,29.5229,29.4876,29.4876,32500.0
2012-11-14 11:05:00,50.06,50.12,50.06,50.12,22700.0,29.4876,29.5229,29.4876,29.5229,22700.0
2012-11-14 11:10:00,50.12,50.12,50.0,50.0,38700.0,29.5229,29.5229,29.4522,29.4522,38700.0
2012-11-14 11:15:00,50.0,50.03,49.99,50.03,33000.0,29.4522,29.4699,29.4463,29.4699,33000.0
2012-11-14 11:20:00,50.03,50.09,50.0,50.09,41000.0,29.4699,29.5053,29.4522,29.5053,41000.0
2012-11-14 11:25:00,50.08,50.11,50.08,50.1,64100.0,29.4994,29.517,29.4994,29.5111,64100.0
2012-11-14 11:30:00,50.1,50.12,50.1,50.1,35200.0,29.5111,29.5229,29.5111,29.5111,35200.0
2012-11-14 11:35:00,50.1,50.12,50.1,50.1,31700.0,29.5111,29.5229,29.5111,29.5111,31700.0
2012-11-14 11:40:00,50.11,50.15,50.1,50.13,28200.0,29.517,29.5406,29.5111,29.5288,28200.0
2012-11-14 11:45:00,50.12,50.16,50.1,50.15,75100.0,29.5229,29.5465,29.5111,29.5406,75100.0
2012-11-14 11:50:00,50.15,50.19,50.14,50.17,22500.0,29.5406,29.5642,29.5347,29.5524,22500.0
2012-11-14 11:55:00,50.18,50.22,50.17,50.18,7600.0,29.5583,29.5818,29.5524,29.5583,7600.0
2012-11-14 12:00:00,50.19,50.19,50.12,50.13,16900.0,29.5642,29.5642,29.5229,29.5288,16900.0
2012-11-14 12:05:00,50.13,50.13,50.09,50.09,15300.0,29.5288,29.5288,29.5053,29.5053,15300.0
2012-11-14 12:10:00,50.09,50.11,50.06,50.07,61100.0,29.5053,29.517,29.4876,29.4935,61100.0
2012-11-14 12:15:00,50.06,50.07,50.01,50.01,13000.0,29.4876,29.4935,29.4581,29.4581,13000.0
2012-11-14 12:20:00,50.02,50.03,50.01,50.01,25600.0,29.464,29.4699,29.4581,29.4581,25600.0
2012-11-14 12:25:00,50.02,50.13,50.01,50.13,34500.0,29.464,29.5288,29.4581,29.5288,34500.0
2012-11-14 12:30:00,50.13,50.16,50.11,50.13,26800.0,29.5288,29.5465,29.517,29.5288,26800.0
2012-11-14 12:35:00,50.13,50.15,50.08,50.15,23600.0,29.5288,29.5406,29.4994,29.5406,23600.0
2012-11-14 12:40:00,50.15,50.2,50.12,50.2,18900.0,29.5406,29.57,29.5229,29.57,18900.0
2012-11-14 12:45:00,50.2,50.2,50.16,50.19,19800.0,29.57,29.57,29.5465,29.5642,19800.0
2012-11-14 12:50:00,50.19,50.24,50.18,50.24,15500.0,29.5642,29.5936,29.5583,29.5936,15500.0
2012-11-14 12:55:00,50.24,50.24,50.19,50.19,17600.0,29.5936,29.5936,29.5642,29.5642,17600.0
2012-11-14 13:00:00,50.19,50.27,50.19,50.27,20400.0,29.5642,29.6113,29.5642,29.6113,20400.0
2012-11-14 13:05:00,50.27,50.28,50.25,50.28,17100.0,29.6113,29.6172,29.5995,29.6172,17100.0
2012-11-14 13:10:00,50.27,50.32,50.24,50.28,16300.0,29.6113,29.6407,29.5936,29.6172,16300.0
2012-11-14 13:15:00,50.29,50.37,50.29,50.36,18500.0,29.6231,29.6702,29.6231,29.6643,18500.0
2012-11-14 13:20:00,50.35,50.37,50.33,50.35,12300.0,29.6584,29.6702,29.6466,29.6584,12300.0
2012-11-14 13:25:00,50.36,50.43,50.36,50.38,21900.0,29.6643,29.7055,29.6643,29.6761,21900.0
2012-11-14 13:30:00,50.37,50.37,50.29,50.3,18700.0,29.6702,29.6702,29.6231,29.629,18700.0
2012-11-14 13:35:00,50.3,50.4,50.3,50.34,20400.0,29.629,29.6879,29.629,29.6525,20400.0
2012-11-14 13:40:00,50.35,50.36,50.25,50.25,19500.0,29.6584,29.6643,29.5995,29.5995,19500.0
2012-11-14 13:45:00,50.26,50.26,50.23,50.25,11900.0,29.6054,29.6054,29.5877,29.5995,11900.0
2012-11-14 13:50:00,50.25,50.25,50.2,50.23,19200.0,29.5995,29.5995,29.57,29.5877,19200.0
2012-11-14 13:55:00,50.23,50.29,50.22,50.24,15600.0,29.5877,29.6231,29.5818,29.5936,15600.0
2012-11-14 14:00:00,50.24,50.3,50.2,50.22,22500.0,29.5936,29.629,29.57,29.5818,22500.0
2012-11-14 14:05:00,50.23,50.25,50.18,50.2,22500.0,29.5877,29.5995,29.5583,29.57,22500.0
2012-11-14 14:10:00,50.2,50.2,50.11,50.13,24800.0,29.57,29.57,29.517,29.5288,24800.0
2012-11-14 14:15:00,50.13,50.15,50.07,50.11,18200.0,29.5288,29.5406,29.4935,29.517,18200.0
2012-11-14 14:20:00,50.11,50.21,50.11,50.2,19000.0,29.517,29.5759,29.517,29.57,19000.0
2012-11-14 14:25:00,50.2,50.29,50.18,50.26,12900.0,29.57,29.6231,29.5583,29.6054,12900.0
2012-11-14 14:30:00,50.25,50.25,50.16,50.16,10100.0,29.5995,29.5995,29.5465,29.5465,10100.0
2012-11-14 14:35:00,50.16,50.17,50.13,50.17,16300.0,29.5465,29.5524,29.5288,29.5524,16300.0
2012-11-14 14:40:00,50.17,50.18,50.11,50.14,20500.0,29.5524,29.5583,29.517,29.5347,20500.0
2012-11-14 14:45:00,50.13,50.15,50.13,50.13,10500.0,29.5288,29.5406,29.5288,29.5288,10500.0
2012-11-14 14:50:00,50.13,50.16,50.12,50.13,15100.0,29.5288,29.5465,29.5229,29.5288,15100.0
2012-11-14 14:55:00,50.12,50.13,50.1,50.11,11000.0,29.5229,29.5288,29.5111,29.517,11000.0
2012-11-14 15:00:00,50.12,50.12,50.04,50.05,16000.0,29.5229,29.5229,29.4758,29.4817,16000.0
2012-11-14 15:05:00,50.05,50.07,49.9,49.95,35400.0,29.4817,29.4935,29.3933,29.4228,35400.0
2012-11-14 15:10:00,49.96,50.02,49.96,50.01,22200.0,29.4287,29.464,29.4287,29.4581,22200.0
2012-11-14 15:15:00,50.0,50.01,49.92,49.93,23100.0,29.4522,29.4581,29.4051,29.411,23100.0
2012-11-14 15:20:00,49.92,49.94,49.88,49.91,27500.0,29.4051,29.4169,29.3816,29.3992,27500.0
2012-11-14 15:25:00,49.91,50.0,49.91,50.0,22900.0,29.3992,29.4522,29.3992,29.4522,22900.0
2012-11-14 15:30:00,49.99,49.99,49.93,49.93,22200.0,29.4463,29.4463,29.411,29.411,22200.0
2012-11-14 15:35:00,49.94,50.0,49.92,49.92,28600.0,29.4169,29.4522,29.4051,29.4051,28600.0
2012-11-14 15:40:00,49.92,49.92,49.84,49.88,44800.0,29.4051,29.4051,29.358,29.3816,44800.0
2012-11-14 15:45:00,49.9,49.97,49.89,49.93,64800.0,29.3933,29.4346,29.3874,29.411,64800.0
2012-11-14 15:50:00,49.93,49.93,49.8,49.83,98100.0,29.411,29.411,29.3344,29.3521,98100.0
2012-11-14 15:55:00,49.83,49.91,49.83,49.88,183400.0,29.3521,29.3992,29.3521,29.3816,183400.0
2012-11-15 09:30:00,49.86,50.02,49.85,50.0,46800.0,29.3698,29.464,29.3639,29.4522,46800.0
2012-11-15 09:35:00,50.02,50.16,49.93,50.16,33200.0,29.464,29.5465,29.411,29.5465,33200.0
2012-11-15 09:40:00,50.15,50.17,50.04,50.11,36400.0,29.5406,29.5524,29.4758,29.517,36400.0
2012-11-15 09:45:00,50.06,50.13,50.04,50.11,24700.0,29.4876,29.5288,29.4758,29.517,24700.0
2012-11-15 09:50:00,50.11,50.12,50.03,50.07,21600.0,29.517,29.5229,29.4699,29.4935,21600.0
2012-11-15 09:55:00,50.08,50.09,49.97,50.0,24100.0,29.4994,29.5053,29.4346,29.4522,24100.0
2012-11-15 10:00:00,49.96,49.98,49.82,49.91,26600.0,29.4287,29.4405,29.3462,29.3992,26600.0
2012-11-15 10:05:00,49.91,49.93,49.87,49.89,26200.0,29.3992,29.411,29.3757,29.3874,26200.0
2012-11-15 10:10:00,49.88,49.9,49.84,49.89,29500.0,29.3816,29.3933,29.358,29.3874,29500.0
2012-11-15 10:15:00,49.89,49.94,49.88,49.92,12600.0,29.3874,29.4169,29.3816,29.4051,12600.0
2012-11-15 10:20:00,49.9,49.92,49.88,49.9,26600.0,29.3933,29.4051,29.3816,29.3933,26600.0
2012-11-15 10:25:00,49.89,49.89,49.8,49.8,22300.0,29.3874,29.3874,29.3344,29.3344,22300.0
2012-11-15 10:30:00,49.8,49.87,49.79,49.79,34100.0,29.3344,29.3757,29.3285,29.3285,34100.0
2012-11-15 10:35:00,49.8,49.8,49.71,49.73,33700.0,29.3344,29.3344,29.2814,29.2932,33700.0
2012-11-15 10:40:00,49.73,49.74,49.68,49.69,21600.0,29.2932,29.2991,29.2637,29.2696,21600.0
2012-11-15 10:45:00,49.7,49.72,49.61,49.61,25900.0,29.2755,29.2873,29.2225,29.2225,25900.0
2012-11-15 10:50:00,49.61,49.63,49.55,49.57,23100.0,29.2225,29.2343,29.1872,29.1989,23100.0
2012-11-15 10:55:00,49.57,49.65,49.57,49.58,25900.0,29.1989,29.2461,29.1989,29.2048,25900.0
2012-11-15 11:00:00,49.58,49.64,49.55,49.59,24400.0,29.2048,29.2402,29.1872,29.2107,24400.0
2012-11-15 11:05:00,49.61,49.73,49.58,49.73,66700.0,29.2225,29.2932,29.2048,29.2932,66700.0
2012-11-15 11:10:00,49.72,49.73,49.66,49.67,115600.0,29.2873,29.2932,29.252,29.2579,115600.0
2012-11-15 11:15:00,49.68,49.71,49.62,49.65,41300.0,29.2637,29.2814,29.2284,29.2461,41300.0
2012-11-15 11:20:00,49.64,49.66,49.63,49.66,16000.0,29.2402,29.252,29.2343,29.252,16000.0
2012-11-15 11:25:00,49.66,49.66,49.62,49.63,19400.0,29.252,29.252,29.2284,29.2343,19400.0
2012-11-15 11:30:00,49.63,49.68,49.62,49.64,13400.0,29.2343,29.2637,29.2284,29.2402,13400.0
2012-11-15 11:35:00,49.65,49.71,49.64,49.7,9600.0,29.2461,29.2814,29.2402,29.2755,9600.0
2012-11-15 11:40:00,49.7,49.71,49.66,49.67,12200.0,29.2755,29.2814,29.252,29.2579,12200.0
2012-11-15 11:45:00,49.66,49.66,49.6,49.61,53500.0,29.252,29.252,29.2166,29.2225,53500.0
2012-11-15 11:50:00,49.61,49.63,49.58,49.62,23500.0,29.2225,29.2343,29.2048,29.2284,23500.0
2012-11-15 11:55:00,49.63,49.63,49.59,49.62,16500.0,29.2343,29.2343,29.2107,29.2284,16500.0
2012-11-15 12:00:00,49.62,49.66,49.61,49.66,15100.0,29.2284,29.252,29.2225,29.252,15100.0
2012-11-15 12:05:00,49.66,49.67,49.64,49.66,20800.0,29.252,29.2579,29.2402,29.252,20800.0
2012-11-15 12:10:00,49.67,49.68,49.56,49.57,16500.0,29.2579,29.2637,29.1931,29.1989,16500.0
2012-11-15 12:15:00,49.57,49.58,49.5,49.52,14200.0,29.1989,29.2048,29.1577,29.1695,14200.0
2012-11-15 12:20:00,49.51,49.57,49.5,49.57,15200.0,29.1636,29.1989,29.1577,29.1989,15200.0
2012-11-15 12:25:00,49.57,49.6,49.52,49.54,27500.0,29.1989,29.2166,29.1695,29.1813,27500.0
2012-11-15 12:30:00,49.54,49.55,49.5,49.5,9100.0,29.1813,29.1872,29.1577,29.1577,9100.0
2012-11-15 12:35:00,49.51,49.63,49.5,49.62,21300.0,29.1636,29.2343,29.1577,29.2284,21300.0
2012-11-15 12:40:00,49.62,49.62,49.55,49.55,7500.0,29.2284,29.2284,29.1872,29.1872,7500.0
2012-11-15 12:45:00,49.55,49.57,49.54,49.57,11400.0,29.1872,29.1989,29.1813,29.1989,11400.0
2012-11-15 12:50:00,49.57,49.59,49.56,49.57,17700.0,29.1989,29.2107,29.1931,29.1989,17700.0
2012-11-15 12:55:00,49.56,49.58,49.52,49.52,35100.0,29.1931,29.2048,29.1695,29.1695,35100.0
2012-11-15 13:00:00,49.52,49.59,49.52,49.55,30900.0,29.1695,29.2107,29.1695,29.1872,30900.0
2012-11-15 13:05:00,49.54,49.59,49.53,49.58,12600.0,29.1813,29.2107,29.1754,29.2048,12600.0
2012-11-15 13:10:00,49.58,49.6,49.54,49.55,10700.0,29.2048,29.2166,29.1813,29.1872,10700.0
2012-11-15 13:15:00,49.56,49.56,49.53,49.55,15300.0,29.1931,29.1931,29.1754,29.1872,15300.0
2012-11-15 13:20:00,49.55,49.61,49.54,49.61,16700.0,29.1872,29.2225,29.1813,29.2225,16700.0
2012-11-15 13:25:00,49.61,49.62,49.58,49.59,19600.0,29.2225,29.2284,29.2048,29.2107,19600.0
2012-11-15 13:30:00,49.58,49.6,49.55,49.55,25100.0,29.2048,29.2166,29.1872,29.1872,25100.0
2012-11-15 13:35:00,49.55,49.59,49.54,49.59,41600.0,29.1872,29.2107,29.1813,29.2107,41600.0
2012-11-15 13:40:00,49.58,49.6,49.58,49.58,15800.0,29.2048,29.2166,29.2048,29.2048,15800.0
2012-11-15 13:45:00,49.59,49.59,49.56,49.57,18200.0,29.2107,29.2107,29.1931,29.1989,18200.0
2012-11-15 13:50:00,49.57,49.73,49.57,49.69,24400.0,29.1989,29.2932,29.1989,29.2696,24400.0
2012-11-15 13:55:00,49.69,49.69,49.62,49.63,10700.0,29.2696,29.2696,29.2284,29.2343,10700.0
2012-11-15 14:00:00,49.62,49.62,49.54,49.58,13200.0,29.2284,29.2284,29.1813,29.2048,13200.0
2012-11-15 14:05:00,49.58,49.6,49.54,49.54,10100.0,29.2048,29.2166,29.1813,29.1813,10100.0
2012-11-15 14:10:00,49.55,49.6,49.54,49.58,12100.0,29.1872,29.2166,29.1813,29.2048,12100.0
2012-11-15 14:15:00,49.58,49.58,49.51,49.54,16700.0,29.2048,29.2048,29.1636,29.1813,16700.0
2012-11-15 14:20:00,49.54,49.54,49.5,49.51,12200.0,29.1813,29.1813,29.1577,29.1636,12200.0
2012-11-15 14:25:00,49.52,49.52,49.47,49.5,19200.0,29.1695,29.1695,29.14,29.1577,19200.0
2012-11-15 14:30:00,49.5,49.51,49.46,49.48,17500.0,29.1577,29.1636,29.1342,29.1459,17500.0
2012-11-15 14:35:00,49.47,49.5,49.46,49.49,10300.0,29.14,29.1577,29.1342,29.1518,10300.0
2012-11-15 14:40:00,49.49,49.52,49.47,49.47,19900.0,29.1518,29.1695,29.14,29.14,19900.0
2012-11-15 14:45:00,49.47,49.49,49.45,49.46,17600.0,29.14,29.1518,29.1283,29.1342,17600.0
2012-11-15 14:50:00,49.46,49.48,49.45,49.46,19800.0,29.1342,29.1459,29.1283,29.1342,19800.0
2012-11-15 14:55:00,49.46,49.49,49.42,49.42,16500.0,29.1342,29.1518,29.1106,29.1106,16500.0
2012-11-15 15:00:00,49.42,49.43,49.3,49.33,31200.0,29.1106,29.1165,29.0399,29.0576,31200.0
2012-11-15 15:05:00,49.33,49.34,49.29,49.34,22000.0,29.0576,29.0635,29.034,29.0635,22000.0
2012-11-15 15:10:00,49.34,49.38,49.33,49.36,13800.0,29.0635,29.087,29.0576,29.0752,13800.0
2012-11-15 15:15:00,49.36,49.39,49.34,49.36,7500.0,29.0752,29.0929,29.0635,29.0752,7500.0
2012-11-15 15:20:00,49.37,49.47,49.37,49.47,21700.0,29.0811,29.14,29.0811,29.14,21700.0
2012-11-15 15:25:00,49.47,49.5,49.44,49.46,24800.0,29.14,29.1577,29.1224,29.1342,24800.0
2012-11-15 15:30:00,49.45,49.48,49.43,49.46,22400.0,29.1283,29.1459,29.1165,29.1342,22400.0
2012-11-15 15:35:00,49.46,49.55,49.45,49.55,85600.0,29.1342,29.1872,29.1283,29.1872,85600.0
2012-11-15 15:40:00,49.55,49.66,49.55,49.63,44300.0,29.1872,29.252,29.1872,29.2343,44300.0
2012-11-15 15:45:00,49.64,49.73,49.64,49.73,112400.0,29.2402,29.2932,29.2402,29.2932,112400.0
2012-11-15 15:50:00,49.74,49.74,49.64,49.66,97100.0,29.2991,29.2991,29.2402,29.252,97100.0
2012-11-15 15:55:00,49.66,49.73,49.64,49.67,179300.0,29.252,29.2932,29.2402,29.2579,179300.0
2012-11-16 09:30:00,49.74,49.84,49.7,49.79,359500.0,29.2991,29.358,29.2755,29.3285,359500.0
2012-11-16 09:35:00,49.75,49.77,49.68,49.69,11900.0,29.305,29.3168,29.2637,29.2696,11900.0
2012-11-16 09:40:00,49.69,49.72,49.64,49.68,22400.0,29.2696,29.2873,29.2402,29.2637,22400.0
2012-11-16 09:45:00,49.68,49.68,49.61,49.66,17300.0,29.2637,29.2637,29.2225,29.252,17300.0
2012-11-16 09:50:00,49.65,49.66,49.58,49.6,14500.0,29.2461,29.252,29.2048,29.2166,14500.0
2012-11-16 09:55:00,49.62,49.63,49.58,49.6,11900.0,29.2284,29.2343,29.2048,29.2166,11900.0
2012-11-16 10:00:00,49.6,49.62,49.51,49.53,16400.0,29.2166,29.2284,29.1636,29.1754,16400.0
2012-11-16 10:05:00,49.53,49.62,49.5,49.61,24300.0,29.1754,29.2284,29.1577,29.2225,24300.0
2012-11-16 10:10:00,49.61,49.67,49.58,49.67,23400.0,29.2225,29.2579,29.2048,29.2579,23400.0
2012-11-16 10:15:00,49.66,49.81,49.63,49.79,22000.0,29.252,29.3403,29.2343,29.3285,22000.0
2012-11-16 10:20:00,49.8,49.91,49.78,49.84,16500.0,29.3344,29.3992,29.3226,29.358,16500.0
2012-11-16 10:25:00,49.84,49.91,49.83,49.9,16700.0,29.358,29.3992,29.3521,29.3933,16700.0
2012-11-16 10:30:00,49.91,49.99,49.91,49.98,67900.0,29.3992,29.4463,29.3992,29.4405,67900.0
2012-11-16 10:35:00,49.99,50.04,49.97,50.02,51400.0,29.4463,29.4758,29.4346,29.464,51400.0
2012-11-16 10:40:00,50.03,50.05,49.99,50.02,14700.0,29.4699,29.4817,29.4463,29.464,14700.0
2012-11-16 10:45:00,50.01,50.03,49.97,50.01,42200.0,29.4581,29.4699,29.4346,29.4581,42200.0
2012-11-16 10:50:00,50.01,50.01,49.87,49.92,18200.0,29.4581,29.4581,29.3757,29.4051,18200.0
2012-11-16 10:55:00,49.9,49.91,49.88,49.9,35900.0,29.3933,29.3992,29.3816,29.3933,35900.0
2012-11-16 11:00:00,49.9,49.94,49.88,49.93,23900.0,29.3933,29.4169,29.3816,29.411,23900.0
2012-11-16 11:05:00,49.94,49.97,49.91,49.92,13500.0,29.4169,29.4346,29.3992,29.4051,13500.0
2012-11-16 11:10:00,49.92,49.95,49.86,49.9,24800.0,29.4051,29.4228,29.3698,29.3933,24800.0
2012-11-16 11:15:00,49.9,49.9,49.82,49.82,26200.0,29.3933,29.3933,29.3462,29.3462,26200.0
2012-11-16 11:20:00,49.82,49.87,49.81,49.84,12700.0,29.3462,29.3757,29.3403,29.358,12700.0
2012-11-16 11:25:00,49.84,49.84,49.79,49.79,16700.0,29.358,29.358,29.3285,29.3285,16700.0
2012-11-16 11:30:00,49.78,49.83,49.78,49.8,12300.0,29.3226,29.3521,29.3226,29.3344,12300.0
2012-11-16 11:35:00,49.8,49.91,49.8,49.91,20700.0,29.3344,29.3992,29.3344,29.3992,20700.0
2012-11-16 11:40:00,49.91,50.21,49.88,50.08,40200.0,29.3992,29.5759,29.3816,29.4994,40200.0
2012-11-16 11:45:00,50.11,50.2,50.01,50.17,32000.0,29.517,29.57,29.4581,29.5524,32000.0
2012-11-16 11:50:00,50.18,50.24,50.11,50.11,22600.0,29.5583,29.5936,29.517,29.517,22600.0
2012-11-16 11:55:00,50.1,50.18,50.09,50.14,20800.0,29.5111,29.5583,29.5053,29.5347,20800.0
2012-11-16 12:00:00,50.14,50.18,50.09,50.12,20800.0,29.5347,29.5583,29.5053,29.5229,20800.0
2012-11-16 12:05:00,50.11,50.15,50.08,50.13,27500.0,29.517,29.5406,29.4994,29.5288,27500.0
2012-11-16 12:10:00,50.14,50.14,50.04,50.05,20100.0,29.5347,29.5347,29.4758,29.4817,20100.0
2012-11-16 12:15:00,50.06,50.06,50.0,50.0,15700.0,29.4876,29.4876,29.4522,29.4522,15700.0
2012-11-16 12:20:00,49.99,50.05,49.99,50.05,15500.0,29.4463,29.4817,29.4463,29.4817,15500.0
2012-11-16 12:25:00,50.04,50.08,50.02,50.02,16400.0,29.4758,29.4994,29.464,29.464,16400.0
2012-11-16 12:30:00,50.02,50.07,50.01,50.04,27900.0,29.464,29.4935,29.4581,29.4758,27900.0
2012-11-16 12:35:00,50.05,50.16,50.05,50.13,18800.0,29.4817,29.5465,29.4817,29.5288,18800.0
2012-11-16 12:40:00,50.11,50.13,50.05,50.06,19800.0,29.517,29.5288,29.4817,29.4876,19800.0
2012-11-16 12:45:00,50.06,50.08,50.05,50.05,10600.0,29.4876,29.4994,29.4817,29.4817,10600.0
2012-11-16 12:50:00,50.05,50.05,49.89,49.92,22200.0,29.4817,29.4817,29.3874,29.4051,22200.0
2012-11-16 12:55:00,49.91,49.97,49.91,49.95,14200.0,29.3992,29.4346,29.3992,29.4228,14200.0
2012-11-16 13:00:00,49.94,49.97,49.94,49.96,15700.0,29.4169,29.4346,29.4169,29.4287,15700.0
2012-11-16 13:05:00,49.96,50.0,49.94,50.0,18800.0,29.4287,29.4522,29.4169,29.4522,18800.0
2012-11-16 13:10:00,50.0,50.0,49.98,49.98,22900.0,29.4522,29.4522,29.4405,29.4405,22900.0
2012-11-16 13:15:00,49.99,50.0,49.97,49.98,31800.0,29.4463,29.4522,29.4346,29.4405,31800.0
2012-11-16 13:20:00,49.98,50.02,49.98,50.02,11600.0,29.4405,29.464,29.4405,29.464,11600.0
2012-11-16 13:25:00,50.01,50.04,50.0,50.03,10500.0,29.4581,29.4758,29.4522,29.4699,10500.0
2012-11-16 13:30:00,50.02,50.03,50.01,50.01,13300.0,29.464,29.4699,29.4581,29.4581,13300.0
2012-11-16 13:35:00,50.01,50.02,50.0,50.0,10100.0,29.4581,29.464,29.4522,29.4522,10100.0
2012-11-16 13:40:00,50.0,50.04,50.0,50.03,12600.0,29.4522,29.4758,29.4522,29.4699,12600.0
2012-11-16 13:45:00,50.02,50.05,49.99,50.04,12500.0,29.464,29.4817,29.4463,29.4758,12500.0
2012-11-16 13:50:00,50.03,50.12,50.03,50.12,14600.0,29.4699,29.5229,29.4699,29.5229,14600.0
2012-11-16 13:55:00,50.11,50.13,50.09,50.12,11400.0,29.517,29.5288,29.5053,29.5229,11400.0
2012-11-16 14:00:00,50.11,50.11,50.04,50.06,10200.0,29.517,29.517,29.4758,29.4876,10200.0
2012-11-16 14:05:00,50.06,50.08,50.05,50.08,5000.0,29.4876,29.4994,29.4817,29.4994,5000.0
2012-11-16 14:10:00,50.08,50.08,50.01,50.01,12800.0,29.4994,29.4994,29.4581,29.4581,12800.0
2012-11-16 14:15:00,50.01,50.02,49.99,50.02,18600.0,29.4581,29.464,29.4463,29.464,18600.0
2012-11-16 14:20:00,50.03,50.04,49.96,49.96,16100.0,29.4699,29.4758,29.4287,29.4287,16100.0
2012-11-16 14:25:00,49.97,50.01,49.97,50.01,11400.0,29.4346,29.4581,29.4346,29.4581,11400.0
2012-11-16 14:30:00,50.0,50.02,49.93,50.0,24800.0,29.4522,29.464,29.411,29.4522,24800.0
2012-11-16 14:35:00,50.0,50.03,50.0,50.01,10500.0,29.4522,29.4699,29.4522,29.4581,10500.0
2012-11-16 14:40:00,50.01,50.07,50.01,50.06,12600.0,29.4581,29.4935,29.4581,29.4876,12600.0
2012-11-16 14:45:00,50.06,50.14,50.06,50.1,13300.0,29.4876,29.5347,29.4876,29.5111,13300.0
2012-11-16 14:50:00,50.09,50.09,50.05,50.07,13600.0,29.5053,29.5053,29.4817,29.4935,13600.0
2012-11-16 14:55:00,50.06,50.1,50.05,50.08,11200.0,29.4876,29.5111,29.4817,29.4994,11200.0
2012-11-16 15:00:00,50.08,50.08,50.0,50.01,14100.0,29.4994,29.4994,29.4522,29.4581,14100.0
2012-11-16 15:05:00,50.0,50.01,49.99,50.0,17200.0,29.4522,29.4581,29.4463,29.4522,17200.0
2012-11-16 15:10:00,50.0,50.01,49.97,50.0,18100.0,29.4522,29.4581,29.4346,29.4522,18100.0
2012-11-16 15:15:00,50.01,50.06,50.01,50.02,15600.0,29.4581,29.4876,29.4581,29.464,15600.0
2012-11-16 15:20:00,50.01,50.06,50.0,50.05,18300.0,29.4581,29.4876,29.4522,29.4817,18300.0
2012-11-16 15:25:00,50.06,50.1,50.03,50.07,19400.0,29.4876,29.5111,29.4699,29.4935,19400.0
2012-11-16 15:30:00,50.07,50.14,50.06,50.14,21000.0,29.4935,29.5347,29.4876,29.5347,21000.0
2012-11-16 15:35:00,50.13,50.14,50.08,50.12,21600.0,29.5288,29.5347,29.4994,29.5229,21600.0
2012-11-16 15:40:00,50.12,50.21,50.11,50.21,66600.0,29.5229,29.5759,29.517,29.5759,66600.0
2012-11-16 15:45:00,50.22,50.23,50.06,50.07,72300.0,29.5818,29.5877,29.4876,29.4935,72300.0
2012-11-16 15:50:00,50.07,50.15,50.07,50.15,64200.0,29.4935,29.5406,29.4935,29.5406,64200.0
2012-11-16 15:55:00,50.14,50.21,50.14,50.15,167400.0,29.5347,29.5759,29.5347,29.5406,167400.0
2012-11-19 09:30:00,50.46,50.46,50.16,50.17,39900.0,29.7232,29.7232,29.5465,29.5524,39900.0
2012-11-19 09:35:00,50.21,50.25,50.15,50.19,43000.0,29.5759,29.5995,29.5406,29.5642,43000.0
2012-11-19 09:40:00,50.19,50.25,49.95,49.95,56100.0,29.5642,29.5995,29.4228,29.4228,56100.0
2012-11-19 09:45:00,49.95,50.01,49.92,49.94,29000.0,29.4228,29.4581,29.4051,29.4169,29000.0
2012-11-19 09:50:00,49.94,50.1,49.94,50.1,52000.0,29.4169,29.5111,29.4169,29.5111,52000.0
2012-11-19 09:55:00,50.11,50.15,50.05,50.13,33000.0,29.517,29.5406,29.4817,29.5288,33000.0
2012-11-19 10:00:00,50.15,50.26,50.15,50.22,58800.0,29.5406,29.6054,29.5406,29.5818,58800.0
2012-11-19 10:05:00,50.22,50.24,50.09,50.09,21100.0,29.5818,29.5936,29.5053,29.5053,21100.0
2012-11-19 10:10:00,50.09,50.15,50.05,50.05,25000.0,29.5053,29.5406,29.4817,29.4817,25000.0
2012-11-19 10:15:00,50.05,50.22,50.05,50.21,19600.0,29.4817,29.5818,29.4817,29.5759,19600.0
2012-11-19 10:20:00,50.2,50.2,50.14,50.14,11700.0,29.57,29.57,29.5347,29.5347,11700.0
2012-11-19 10:25:00,50.12,50.13,50.04,50.08,21400.0,29.5229,29.5288,29.4758,29.4994,21400.0
2012-11-19 10:30:00,50.09,50.12,50.0,50.04,20500.0,29.5053,29.5229,29.4522,29.4758,20500.0
2012-11-19 10:35:00,50.03,50.06,49.97,50.01,24000.0,29.4699,29.4876,29.4346,29.4581,24000.0
2012-11-19 10:40:00,50.0,50.02,49.95,49.96,16500.0,29.4522,29.464,29.4228,29.4287,16500.0
2012-11-19 10:45:00,49.95,50.0,49.95,49.98,10900.0,29.4228,29.4522,29.4228,29.4405,10900.0
2012-11-19 10:50:00,49.97,50.0,49.97,49.97,16500.0,29.4346,29.4522,29.4346,29.4346,16500.0
2012-11-19 10:55:00,49.97,50.01,49.95,49.98,13700.0,29.4346,29.4581,29.4228,29.4405,13700.0
2012-11-19 11:00:00,49.98,50.0,49.94,49.96,29800.0,29.4405,29.4522,29.4169,29.4287,29800.0
2012-11-19 11:05:00,49.96,49.99,49.94,49.96,14100.0,29.4287,29.4463,29.4169,29.4287,14100.0
2012-11-19 11:10:00,49.95,50.0,49.94,50.0,30100.0,29.4228,29.4522,29.4169,29.4522,30100.0
2012-11-19 11:15:00,50.0,50.06,50.0,50.05,67600.0,29.4522,29.4876,29.4522,29.4817,67600.0
2012-11-19 11:20:00,50.05,50.08,50.04,50.06,13900.0,29.4817,29.4994,29.4758,29.4876,13900.0
2012-11-19 11:25:00,50.07,50.09,50.05,50.08,12800.0,29.4935,29.5053,29.4817,29.4994,12800.0
2012-11-19 11:30:00,50.08,50.1,50.0,50.01,23800.0,29.4994,29.5111,29.4522,29.4581,23800.0
2012-11-19 11:35:00,50.01,50.03,49.95,49.97,30000.0,29.4581,29.4699,29.4228,29.4346,30000.0
2012-11-19 11:40:00,49.96,50.05,49.95,50.01,35100.0,29.4287,29.4817,29.4228,29.4581,35100.0
2012-11-19 11:45:00,50.02,50.06,50.0,50.03,68800.0,29.464,29.4876,29.4522,29.4699,68800.0
2012-11-19 11:50:00,50.04,50.07,50.01,50.07,13400.0,29.4758,29.4935,29.4581,29.4935,13400.0
2012-11-19 11:55:00,50.07,50.13,50.07,50.09,12100.0,29.4935,29.5288,29.4935,29.5053,12100.0
2012-11-19 12:00:00,50.09,50.17,50.09,50.13,30700.0,29.5053,29.5524,29.5053,29.5288,30700.0
2012-11-19 12:05:00,50.14,50.15,50.11,50.12,12900.0,29.5347,29.5406,29.517,29.5229,12900.0
2012-11-19 12:10:00,50.12,50.15,50.1,50.12,12100.0,29.5229,29.5406,29.5111,29.5229,12100.0
2012-11-19 12:15:00,50.12,50.12,50.05,50.07,10900.0,29.5229,29.5229,29.4817,29.4935,10900.0
2012-11-19 12:20:00,50.08,50.1,50.07,50.09,22000.0,29.4994,29.5111,29.4935,29.5053,22000.0
2012-11-19 12:25:00,50.1,50.11,50.09,50.11,11800.0,29.5111,29.517,29.5053,29.517,11800.0
2012-11-19 12:30:00,50.1,50.14,50.09,50.14,12700.0,29.5111,29.5347,29.5053,29.5347,12700.0
2012-11-19 12:35:00,50.14,50.16,50.12,50.12,17100.0,29.5347,29.5465,29.5229,29.5229,17100.0
2012-11-19 12:40:00,50.12,50.13,50.1,50.11,18800.0,29.5229,29.5288,29.5111,29.517,18800.0
2012-11-19 12:45:00,50.11,50.15,50.09,50.15,16300.0,29.517,29.5406,29.5053,29.5406,16300.0
2012-11-19 12:50:00,50.15,50.18,50.14,50.16,20800.0,29.5406,29.5583,29.5347,29.5465,20800.0
2012-11-19 12:55:00,50.15,50.18,50.15,50.18,6100.0,29.5406,29.5583,29.5406,29.5583,6100.0
2012-11-19 13:00:00,50.17,50.18,50.16,50.18,9300.0,29.5524,29.5583,29.5465,29.5583,9300.0
2012-11-19 13:05:00,50.19,50.19,50.13,50.13,7100.0,29.5642,29.5642,29.5288,29.5288,7100.0
2012-11-19 13:10:00,50.13,50.14,50.12,50.12,7300.0,29.5288,29.5347,29.5229,29.5229,7300.0
2012-11-19 13:15:00,50.12,50.13,50.06,50.1,10700.0,29.5229,29.5288,29.4876,29.5111,10700.0
2012-11-19 13:20:00,50.1,50.2,50.1,50.17,47400.0,29.5111,29.57,29.5111,29.5524,47400.0
2012-11-19 13:25:00,50.18,50.22,50.18,50.22,7200.0,29.5583,29.5818,29.5583,29.5818,7200.0
2012-11-19 13:30:00,50.22,50.23,50.18,50.19,10400.0,29.5818,29.5877,29.5583,29.5642,10400.0
2012-11-19 13:35:00,50.21,50.21,50.18,50.18,8600.0,29.5759,29.5759,29.5583,29.5583,8600.0
2012-11-19 13:40:00,50.18,50.19,50.13,50.13,11300.0,29.5583,29.5642,29.5288,29.5288,11300.0
2012-11-19 13:45:00,50.12,50.13,50.1,50.11,9800.0,29.5229,29.5288,29.5111,29.517,9800.0
2012-11-19 13:50:00,50.11,50.15,50.09,50.15,20600.0,29.517,29.5406,29.5053,29.5406,20600.0
2012-11-19 13:55:00,50.15,50.17,50.1,50.14,21500.0,29.5406,29.5524,29.5111,29.5347,21500.0
2012-11-19 14:00:00,50.13,50.18,50.13,50.16,20600.0,29.5288,29.5583,29.5288,29.5465,20600.0
2012-11-19 14:05:00,50.16,50.18,50.12,50.12,23400.0,29.5465,29.5583,29.5229,29.5229,23400.0
2012-11-19 14:10:00,50.13,50.14,50.1,50.12,22100.0,29.5288,29.5347,29.5111,29.5229,22100.0
2012-11-19 14:15:00,50.11,50.13,50.1,50.11,12600.0,29.517,29.5288,29.5111,29.517,12600.0
2012-11-19 14:20:00,50.12,50.14,50.1,50.1,18500.0,29.5229,29.5347,29.5111,29.5111,18500.0
2012-11-19 14:25:00,50.11,50.11,50.06,50.08,14900.0,29.517,29.517,29.4876,29.4994,14900.0
2012-11-19 14:30:00,50.07,50.08,50.05,50.07,11100.0,29.4935,29.4994,29.4817,29.4935,11100.0
2012-11-19 14:35:00,50.07,50.11,50.06,50.09,14300.0,29.4935,29.517,29.4876,29.5053,14300.0
2012-11-19 14:40:00,50.09,50.15,50.09,50.14,22900.0,29.5053,29.5406,29.5053,29.5347,22900.0
2012-11-19 14:45:00,50.12,50.14,50.1,50.13,34900.0,29.5229,29.5347,29.5111,29.5288,34900.0
2012-11-19 14:50:00,50.13,50.13,50.08,50.09,12300.0,29.5288,29.5288,29.4994,29.5053,12300.0
2012-11-19 14:55:00,50.09,50.1,50.05,50.08,41400.0,29.5053,29.5111,29.4817,29.4994,41400.0
2012-11-19 15:00:00,50.08,50.08,50.0,50.01,37700.0,29.4994,29.4994,29.4522,29.4581,37700.0
2012-11-19 15:05:00,50.02,50.02,50.0,50.0,127200.0,29.464,29.464,29.4522,29.4522,127200.0
2012-11-19 15:10:00,49.99,50.02,49.97,49.97,33200.0,29.4463,29.464,29.4346,29.4346,33200.0
2012-11-19 15:15:00,49.98,50.01,49.94,49.94,20800.0,29.4405,29.4581,29.4169,29.4169,20800.0
2012-11-19 15:20:00,49.95,49.95,49.92,49.95,18600.0,29.4228,29.4228,29.4051,29.4228,18600.0
2012-11-19 15:25:00,49.96,50.0,49.93,49.98,46100.0,29.4287,29.4522,29.411,29.4405,46100.0
2012-11-19 15:30:00,49.98,50.05,49.98,50.05,140100.0,29.4405,29.4817,29.4405,29.4817,140100.0
2012-11-19 15:35:00,50.04,50.06,50.01,50.05,24000.0,29.4758,29.4876,29.4581,29.4817,24000.0
2012-11-19 15:40:00,50.05,50.08,50.04,50.07,42000.0,29.4817,29.4994,29.4758,29.4935,42000.0
2012-11-19 15:45:00,50.08,50.15,50.07,50.14,48500.0,29.4994,29.5406,29.4935,29.5347,48500.0
2012-11-19 15:50:00,50.13,50.22,50.1,50.22,88400.0,29.5288,29.5818,29.5111,29.5818,88400.0
2012-11-19 15:55:00,50.21,50.29,50.21,50.28,161200.0,29.5759,29.6231,29.5759,29.6172,161200.0
2012-11-20 09:30:00,50.28,50.36,50.18,50.26,30400.0,29.6172,29.6643,29.5583,29.6054,30400.0
2012-11-20 09:35:00,50.26,50.27,50.09,50.12,23200.0,29.6054,29.6113,29.5053,29.5229,23200.0
2012-11-20 09:40:00,50.08,50.16,50.04,50.05,8300.0,29.4994,29.5465,29.4758,29.4817,8300.0
2012-11-20 09:45:00,50.07,50.16,50.07,50.12,17400.0,29.4935,29.5465,29.4935,29.5229,17400.0
2012-11-20 09:50:00,50.12,50.16,50.06,50.11,16100.0,29.5229,29.5465,29.4876,29.517,16100.0
2012-11-20 09:55:00,50.11,50.15,50.09,50.1,9600.0,29.517,29.5406,29.5053,29.5111,9600.0
2012-11-20 10:00:00,50.1,50.12,50.07,50.11,31100.0,29.5111,29.5229,29.4935,29.517,31100.0
2012-11-20 10:05:00,50.09,50.1,49.99,50.01,22000.0,29.5053,29.5111,29.4463,29.4581,22000.0
2012-11-20 10:10:00,50.02,50.1,50.02,50.1,25600.0,29.464,29.5111,29.464,29.5111,25600.0
2012-11-20 10:15:00,50.11,50.11,50.06,50.09,16900.0,29.517,29.517,29.4876,29.5053,16900.0
2012-11-20 10:20:00,50.1,50.11,50.07,50.07,15700.0,29.5111,29.517,29.4935,29.4935,15700.0
2012-11-20 10:25:00,50.09,50.1,50.04,50.08,13800.0,29.5053,29.5111,29.4758,29.4994,13800.0
2012-11-20 10:30:00,50.08,50.13,50.08,50.11,34300.0,29.4994,29.5288,29.4994,29.517,34300.0
2012-11-20 10:35:00,50.1,50.14,50.08,50.11,18000.0,29.5111,29.5347,29.4994,29.517,18000.0
2012-11-20 10:40:00,50.11,50.13,50.08,50.08,13600.0,29.517,29.5288,29.4994,29.4994,13600.0
2012-11-20 10:45:00,50.08,50.18,50.07,50.13,18600.0,29.4994,29.5583,29.4935,29.5288,18600.0
2012-11-20 10:50:00,50.14,50.15,50.09,50.11,17100.0,29.5347,29.5406,29.5053,29.517,17100.0
2012-11-20 10:55:00,50.12,50.13,50.09,50.1,11900.0,29.5229,29.5288,29.5053,29.5111,11900.0
2012-11-20 11:00:00,50.1,50.12,50.07,50.09,13800.0,29.5111,29.5229,29.4935,29.5053,13800.0
2012-11-20 11:05:00,50.08,50.1,50.0,50.05,37500.0,29.4994,29.5111,29.4522,29.4817,37500.0
2012-11-20 11:10:00,50.05,50.14,50.05,50.13,12100.0,29.4817,29.5347,29.4817,29.5288,12100.0
2012-11-20 11:15:00,50.14,50.21,50.14,50.18,12300.0,29.5347,29.5759,29.5347,29.5583,12300.0
2012-11-20 11:20:00,50.17,50.21,50.15,50.21,25100.0,29.5524,29.5759,29.5406,29.5759,25100.0
2012-11-20 11:25:00,50.21,50.27,50.21,50.26,12600.0,29.5759,29.6113,29.5759,29.6054,12600.0
2012-11-20 11:30:00,50.25,50.27,50.23,50.25,20000.0,29.5995,29.6113,29.5877,29.5995,20000.0
2012-11-20 11:35:00,50.24,50.25,50.21,50.21,6200.0,29.5936,29.5995,29.5759,29.5759,6200.0
2012-11-20 11:40:00,50.2,50.23,50.19,50.23,6300.0,29.57,29.5877,29.5642,29.5877,6300.0
2012-11-20 11:45:00,50.23,50.25,50.21,50.23,11900.0,29.5877,29.5995,29.5759,29.5877,11900.0
2012-11-20 11:50:00,50.22,50.25,50.19,50.25,11600.0,29.5818,29.5995,29.5642,29.5995,11600.0
2012-11-20 11:55:00,50.25,50.29,50.25,50.27,17700.0,29.5995,29.6231,29.5995,29.6113,17700.0
2012-11-20 12:00:00,50.28,50.31,50.26,50.3,12700.0,29.6172,29.6348,29.6054,29.629,12700.0
2012-11-20 12:05:00,50.29,50.3,50.27,50.28,6900.0,29.6231,29.629,29.6113,29.6172,6900.0
2012-11-20 12:10:00,50.27,50.3,50.27,50.28,8800.0,29.6113,29.629,29.6113,29.6172,8800.0
2012-11-20 12:15:00,50.28,50.29,50.23,50.25,8800.0,29.6172,29.6231,29.5877,29.5995,8800.0
2012-11-20 12:20:00,50.24,50.25,50.16,50.16,17500.0,29.5936,29.5995,29.5465,29.5465,17500.0
2012-11-20 12:25:00,50.16,50.18,50.15,50.18,16100.0,29.5465,29.5583,29.5406,29.5583,16100.0
2012-11-20 12:30:00,50.18,50.2,50.17,50.2,6800.0,29.5583,29.57,29.5524,29.57,6800.0
2012-11-20 12:35:00,50.2,50.21,50.16,50.18,17100.0,29.57,29.5759,29.5465,29.5583,17100.0
2012-11-20 12:40:00,50.17,50.19,50.16,50.19,7500.0,29.5524,29.5642,29.5465,29.5642,7500.0
2012-11-20 12:45:00,50.17,50.17,50.15,50.16,11600.0,29.5524,29.5524,29.5406,29.5465,11600.0
2012-11-20 12:50:00,50.17,50.2,50.17,50.19,9600.0,29.5524,29.57,29.5524,29.5642,9600.0
2012-11-20 12:55:00,50.19,50.2,50.17,50.19,12100.0,29.5642,29.57,29.5524,29.5642,12100.0
2012-11-20 13:00:00,50.19,50.19,50.14,50.17,33000.0,29.5642,29.5642,29.5347,29.5524,33000.0
2012-11-20 13:05:00,50.17,50.18,50.11,50.11,17200.0,29.5524,29.5583,29.517,29.517,17200.0
2012-11-20 13:10:00,50.11,50.11,49.88,49.89,61900.0,29.517,29.517,29.3816,29.3874,61900.0
2012-11-20 13:15:00,49.89,49.98,49.87,49.94,19800.0,29.3874,29.4405,29.3757,29.4169,19800.0
2012-11-20 13:20:00,49.93,49.96,49.9,49.9,8700.0,29.411,29.4287,29.3933,29.3933,8700.0
2012-11-20 13:25:00,49.91,49.91,49.75,49.75,26300.0,29.3992,29.3992,29.305,29.305,26300.0
2012-11-20 13:30:00,49.76,49.89,49.76,49.87,22400.0,29.3109,29.3874,29.3109,29.3757,22400.0
2012-11-20 13:35:00,49.88,49.99,49.88,49.99,18200.0,29.3816,29.4463,29.3816,29.4463,18200.0
2012-11-20 13:40:00,49.98,50.0,49.96,49.97,18100.0,29.4405,29.4522,29.4287,29.4346,18100.0
2012-11-20 13:45:00,49.98,50.02,49.94,50.01,20600.0,29.4405,29.464,29.4169,29.4581,20600.0
2012-11-20 13:50:00,50.0,50.02,49.99,50.02,14800.0,29.4522,29.464,29.4463,29.464,14800.0
2012-11-20 13:55:00,50.01,50.02,49.98,50.01,23600.0,29.4581,29.464,29.4405,29.4581,23600.0
2012-11-20 14:00:00,50.0,50.01,49.98,50.0,13700.0,29.4522,29.4581,29.4405,29.4522,13700.0
2012-11-20 14:05:00,50.01,50.05,50.01,50.04,9300.0,29.4581,29.4817,29.4581,29.4758,9300.0
2012-11-20 14:10:00,50.04,50.1,50.04,50.05,14200.0,29.4758,29.5111,29.4758,29.4817,14200.0
2012-11-20 14:15:00,50.05,50.09,50.02,50.04,10600.0,29.4817,29.5053,29.464,29.4758,10600.0
2012-11-20 14:20:00,50.03,50.08,50.03,50.06,12400.0,29.4699,29.4994,29.4699,29.4876,12400.0
2012-11-20 14:25:00,50.07,50.15,50.07,50.15,12900.0,29.4935,29.5406,29.4935,29.5406,12900.0
2012-11-20 14:30:00,50.14,50.15,50.09,50.1,13200.0,29.5347,29.5406,29.5053,29.5111,13200.0
2012-11-20 14:35:00,50.1,50.12,50.09,50.12,8400.0,29.5111,29.5229,29.5053,29.5229,8400.0
2012-11-20 14:40:00,50.11,50.15,50.11,50.13,9600.0,29.517,29.5406,29.517,29.5288,9600.0
2012-11-20 14:45:00,50.12,50.24,50.12,50.19,12100.0,29.5229,29.5936,29.5229,29.5642,12100.0
2012-11-20 14:50:00,50.19,50.24,50.19,50.22,10000.0,29.5642,29.5936,29.5642,29.5818,10000.0
2012-11-20 14:55:00,50.22,50.22,50.15,50.17,7000.0,29.5818,29.5818,29.5406,29.5524,7000.0
2012-11-20 15:00:00,50.18,50.25,50.18,50.23,15100.0,29.5583,29.5995,29.5583,29.5877,15100.0
2012-11-20 15:05:00,50.23,50.23,50.18,50.18,12000.0,29.5877,29.5877,29.5583,29.5583,12000.0
2012-11-20 15:10:00,50.18,50.21,50.18,50.21,19800.0,29.5583,29.5759,29.5583,29.5759,19800.0
2012-11-20 15:15:00,50.21,50.23,50.2,50.22,47900.0,29.5759,29.5877,29.57,29.5818,47900.0
2012-11-20 15:20:00,50.23,50.23,50.2,50.23,14800.0,29.5877,29.5877,29.57,29.5877,14800.0
2012-11-20 15:25:00,50.23,50.25,50.22,50.24,36100.0,29.5877,29.5995,29.5818,29.5936,36100.0
2012-11-20 15:30:00,50.24,50.29,50.24,50.27,68200.0,29.5936,29.6231,29.5936,29.6113,68200.0
2012-11-20 15:35:00,50.27,50.3,50.27,50.28,54500.0,29.6113,29.629,29.6113,29.6172,54500.0
2012-11-20 15:40:00,50.27,50.29,50.27,50.29,31600.0,29.6113,29.6231,29.6113,29.6231,31600.0
2012-11-20 15:45:00,50.29,50.33,50.29,50.3,61300.0,29.6231,29.6466,29.6231,29.629,61300.0
2012-11-20 15:50:00,50.3,50.35,50.28,50.34,73900.0,29.629,29.6584,29.6172,29.6525,73900.0
2012-11-20 15:55:00,50.34,50.35,50.29,50.35,121200.0,29.6525,29.6584,29.6231,29.6584,121200.0
2012-11-21 09:30:00,50.35,50.41,50.25,50.31,34500.0,29.6584,29.6937,29.5995,29.6348,34500.0
2012-11-21 09:35:00,50.35,50.41,50.29,50.38,24800.0,29.6584,29.6937,29.6231,29.6761,24800.0
2012-11-21 09:40:00,50.39,50.46,50.29,50.46,30100.0,29.682,29.7232,29.6231,29.7232,30100.0
2012-11-21 09:45:00,50.42,50.48,50.38,50.48,17200.0,29.6996,29.735,29.6761,29.735,17200.0
2012-11-21 09:50:00,50.48,50.48,50.36,50.39,19600.0,29.735,29.735,29.6643,29.682,19600.0
2012-11-21 09:55:00,50.39,50.49,50.38,50.49,23800.0,29.682,29.7409,29.6761,29.7409,23800.0
2012-11-21 10:00:00,50.45,50.46,50.36,50.36,18200.0,29.7173,29.7232,29.6643,29.6643,18200.0
2012-11-21 10:05:00,50.36,50.37,50.26,50.3,23800.0,29.6643,29.6702,29.6054,29.629,23800.0
2012-11-21 10:10:00,50.3,50.35,50.3,50.31,11300.0,29.629,29.6584,29.629,29.6348,11300.0
2012-11-21 10:15:00,50.31,50.38,50.31,50.36,8800.0,29.6348,29.6761,29.6348,29.6643,8800.0
2012-11-21 10:20:00,50.36,50.38,50.33,50.33,10500.0,29.6643,29.6761,29.6466,29.6466,10500.0
2012-11-21 10:25:00,50.33,50.41,50.32,50.41,13300.0,29.6466,29.6937,29.6407,29.6937,13300.0
2012-11-21 10:30:00,50.38,50.39,50.34,50.34,8600.0,29.6761,29.682,29.6525,29.6525,8600.0
2012-11-21 10:35:00,50.33,50.38,50.3,50.33,11900.0,29.6466,29.6761,29.629,29.6466,11900.0
2012-11-21 10:40:00,50.34,50.34,50.31,50.33,12900.0,29.6525,29.6525,29.6348,29.6466,12900.0
2012-11-21 10:45:00,50.32,50.32,50.27,50.3,16700.0,29.6407,29.6407,29.6113,29.629,16700.0
2012-11-21 10:50:00,50.3,50.31,50.28,50.28,6700.0,29.629,29.6348,29.6172,29.6172,6700.0
2012-11-21 10:55:00,50.28,50.28,50.22,50.22,7500.0,29.6172,29.6172,29.5818,29.5818,7500.0
2012-11-21 11:00:00,50.23,50.28,50.22,50.25,12400.0,29.5877,29.6172,29.5818,29.5995,12400.0
2012-11-21 11:05:00,50.25,50.35,50.25,50.35,14100.0,29.5995,29.6584,29.5995,29.6584,14100.0
2012-11-21 11:10:00,50.34,50.39,50.32,50.33,7300.0,29.6525,29.682,29.6407,29.6466,7300.0
2012-11-21 11:15:00,50.31,50.31,50.29,50.29,8100.0,29.6348,29.6348,29.6231,29.6231,8100.0
2012-11-21 11:20:00,50.3,50.32,50.25,50.28,17800.0,29.629,29.6407,29.5995,29.6172,17800.0
2012-11-21 11:25:00,50.27,50.3,50.26,50.28,7100.0,29.6113,29.629,29.6054,29.6172,7100.0
2012-11-21 11:30:00,50.29,50.39,50.29,50.38,12000.0,29.6231,29.682,29.6231,29.6761,12000.0
2012-11-21 11:35:00,50.38,50.38,50.27,50.28,4700.0,29.6761,29.6761,29.6113,29.6172,4700.0
2012-11-21 11:40:00,50.28,50.31,50.28,50.31,1700.0,29.6172,29.6348,29.6172,29.6348,1700.0
2012-11-21 11:45:00,50.31,50.33,50.28,50.28,7200.0,29.6348,29.6466,29.6172,29.6172,7200.0
2012-11-21 11:50:00,50.27,50.35,50.27,50.33,6100.0,29.6113,29.6584,29.6113,29.6466,6100.0
2012-11-21 11:55:00,50.3,50.32,50.29,50.31,9000.0,29.629,29.6407,29.6231,29.6348,9000.0
2012-11-21 12:00:00,50.31,50.32,50.27,50.27,9500.0,29.6348,29.6407,29.6113,29.6113,9500.0
2012-11-21 12:05:00,50.27,50.28,50.26,50.28,4400.0,29.6113,29.6172,29.6054,29.6172,4400.0
2012-11-21 12:10:00,50.28,50.28,50.26,50.28,12000.0,29.6172,29.6172,29.6054,29.6172,12000.0
2012-11-21 12:15:00,50.28,50.28,50.26,50.26,17200.0,29.6172,29.6172,29.6054,29.6054,17200.0
2012-11-21 12:20:00,50.27,50.32,50.27,50.3,7500.0,29.6113,29.6407,29.6113,29.629,7500.0
2012-11-21 12:25:00,50.3,50.3,50.27,50.27,9900.0,29.629,29.629,29.6113,29.6113,9900.0
2012-11-21 12:30:00,50.28,50.29,50.25,50.27,26800.0,29.6172,29.6231,29.5995,29.6113,26800.0
2012-11-21 12:35:00,50.27,50.3,50.25,50.26,16800.0,29.6113,29.629,29.5995,29.6054,16800.0
2012-11-21 12:40:00,50.27,50.29,50.23,50.24,7100.0,29.6113,29.6231,29.5877,29.5936,7100.0
2012-11-21 12:45:00,50.23,50.25,50.21,50.21,9000.0,29.5877,29.5995,29.5759,29.5759,9000.0
2012-11-21 12:50:00,50.21,50.24,50.2,50.22,11500.0,29.5759,29.5936,29.57,29.5818,11500.0
2012-11-21 12:55:00,50.23,50.23,50.15,50.15,10100.0,29.5877,29.5877,29.5406,29.5406,10100.0
2012-11-21 13:00:00,50.16,50.18,50.14,50.15,7800.0,29.5465,29.5583,29.5347,29.5406,7800.0
2012-11-21 13:05:00,50.15,50.18,50.15,50.17,4100.0,29.5406,29.5583,29.5406,29.5524,4100.0
2012-11-21 13:10:00,50.18,50.19,50.15,50.15,7500.0,29.5583,29.5642,29.5406,29.5406,7500.0
2012-11-21 13:15:00,50.17,50.18,50.15,50.16,4100.0,29.5524,29.5583,29.5406,29.5465,4100.0
2012-11-21 13:20:00,50.16,50.17,50.14,50.14,6800.0,29.5465,29.5524,29.5347,29.5347,6800.0
2012-11-21 13:25:00,50.15,50.18,50.14,50.15,5900.0,29.5406,29.5583,29.5347,29.5406,5900.0
2012-11-21 13:30:00,50.15,50.16,50.12,50.12,4500.0,29.5406,29.5465,29.5229,29.5229,4500.0
2012-11-21 13:35:00,50.12,50.12,49.84,49.84,153600.0,29.5229,29.5229,29.358,29.358,153600.0
2012-11-21 13:40:00,49.85,49.91,49.64,49.76,134600.0,29.3639,29.3992,29.2402,29.3109,134600.0
2012-11-21 13:45:00,49.76,49.9,49.68,49.83,71300.0,29.3109,29.3933,29.2637,29.3521,71300.0
2012-11-21 13:50:00,49.84,49.94,49.8,49.81,36100.0,29.358,29.4169,29.3344,29.3403,36100.0
2012-11-21 13:55:00,49.81,49.93,49.81,49.88,35100.0,29.3403,29.411,29.3403,29.3816,35100.0
2012-11-21 14:00:00,49.88,49.89,49.74,49.74,49700.0,29.3816,29.3874,29.2991,29.2991,49700.0
2012-11-21 14:05:00,49.73,49.87,49.7,49.85,64100.0,29.2932,29.3757,29.2755,29.3639,64100.0
2012-11-21 14:10:00,49.85,49.86,49.79,49.79,63000.0,29.3639,29.3698,29.3285,29.3285,63000.0
2012-11-21 14:15:00,49.79,49.82,49.74,49.8,62400.0,29.3285,29.3462,29.2991,29.3344,62400.0
2012-11-21 14:20:00,49.8,49.88,49.8,49.83,19800.0,29.3344,29.3816,29.3344,29.3521,19800.0
2012-11-21 14:25:00,49.83,49.84,49.81,49.83,34700.0,29.3521,29.358,29.3403,29.3521,34700.0
2012-11-21 14:30:00,49.83,49.83,49.69,49.69,31500.0,29.3521,29.3521,29.2696,29.2696,31500.0
2012-11-21 14:35:00,49.69,49.87,49.68,49.87,52800.0,29.2696,29.3757,29.2637,29.3757,52800.0
2012-11-21 14:40:00,49.88,49.91,49.84,49.85,23900.0,29.3816,29.3992,29.358,29.3639,23900.0
2012-11-21 14:45:00,49.85,49.85,49.8,49.82,11900.0,29.3639,29.3639,29.3344,29.3462,11900.0
2012-11-21 14:50:00,49.8,49.83,49.77,49.83,12900.0,29.3344,29.3521,29.3168,29.3521,12900.0
2012-11-21 14:55:00,49.83,49.83,49.77,49.77,11600.0,29.3521,29.3521,29.3168,29.3168,11600.0
2012-11-21 15:00:00,49.78,49.97,49.78,49.96,15700.0,29.3226,29.4346,29.3226,29.4287,15700.0
2012-11-21 15:05:00,49.97,50.06,49.97,50.06,14000.0,29.4346,29.4876,29.4346,29.4876,14000.0
2012-11-21 15:10:00,50.07,50.07,49.99,50.01,20500.0,29.4935,29.4935,29.4463,29.4581,20500.0
2012-11-21 15:15:00,50.02,50.08,50.02,50.08,11500.0,29.464,29.4994,29.464,29.4994,11500.0
2012-11-21 15:20:00,50.07,50.08,50.01,50.02,12900.0,29.4935,29.4994,29.4581,29.464,12900.0
2012-11-21 15:25:00,50.0,50.0,49.95,49.95,16200.0,29.4522,29.4522,29.4228,29.4228,16200.0
2012-11-21 15:30:00,49.96,49.96,49.94,49.95,9400.0,29.4287,29.4287,29.4169,29.4228,9400.0
2012-11-21 15:35:00,49.94,49.98,49.94,49.98,20600.0,29.4169,29.4405,29.4169,29.4405,20600.0
2012-11-21 15:40:00,49.98,50.04,49.98,50.02,23700.0,29.4405,29.4758,29.4405,29.464,23700.0
2012-11-21 15:45:00,50.03,50.15,50.02,50.1,55300.0,29.4699,29.5406,29.464,29.5111,55300.0
2012-11-21 15:50:00,50.1,50.11,50.07,50.11,41000.0,29.5111,29.517,29.4935,29.517,41000.0
2012-11-21 15:55:00,50.1,50.18,50.1,50.16,100100.0,29.5111,29.5583,29.5111,29.5465,100100.0
2012-11-23 09:30:00,50.22,50.29,50.0,50.28,17800.0,29.5818,29.6231,29.4522,29.6172,17800.0
2012-11-23 09:35:00,50.29,50.29,50.06,50.12,8700.0,29.6231,29.6231,29.4876,29.5229,8700.0
2012-11-23 09:40:00,50.11,50.19,50.1,50.1,8300.0,29.517,29.5642,29.5111,29.5111,8300.0
2012-11-23 09:45:00,50.09,50.13,49.93,49.93,25400.0,29.5053,29.5288,29.411,29.411,25400.0
2012-11-23 09:50:00,49.93,49.93,49.8,49.82,59200.0,29.411,29.411,29.3344,29.3462,59200.0
2012-11-23 09:55:00,49.82,49.91,49.81,49.91,23900.0,29.3462,29.3992,29.3403,29.3992,23900.0
2012-11-23 10:00:00,49.92,50.03,49.91,50.03,20200.0,29.4051,29.4699,29.3992,29.4699,20200.0
2012-11-23 10:05:00,50.03,50.04,49.98,49.98,16800.0,29.4699,29.4758,29.4405,29.4405,16800.0
2012-11-23 10:10:00,49.99,50.05,49.97,50.03,26400.0,29.4463,29.4817,29.4346,29.4699,26400.0
2012-11-23 10:15:00,50.02,50.02,49.98,49.99,20700.0,29.464,29.464,29.4405,29.4463,20700.0
2012-11-23 10:20:00,49.99,50.11,49.99,50.11,14400.0,29.4463,29.517,29.4463,29.517,14400.0
2012-11-23 10:25:00,50.11,50.13,50.05,50.06,20600.0,29.517,29.5288,29.4817,29.4876,20600.0
2012-11-23 10:30:00,50.06,50.08,49.98,50.0,13400.0,29.4876,29.4994,29.4405,29.4522,13400.0
2012-11-23 10:35:00,50.0,50.01,49.98,50.01,23000.0,29.4522,29.4581,29.4405,29.4581,23000.0
2012-11-23 10:40:00,50.01,50.02,49.96,49.97,14400.0,29.4581,29.464,29.4287,29.4346,14400.0
2012-11-23 10:45:00,49.97,49.98,49.94,49.96,39700.0,29.4346,29.4405,29.4169,29.4287,39700.0
2012-11-23 10:50:00,49.96,49.98,49.95,49.98,32200.0,29.4287,29.4405,29.4228,29.4405,32200.0
2012-11-23 10:55:00,49.97,50.01,49.96,50.01,42700.0,29.4346,29.4581,29.4287,29.4581,42700.0
2012-11-23 11:00:00,50.02,50.06,50.02,50.02,6600.0,29.464,29.4876,29.464,29.464,6600.0
2012-11-23 11:05:00,50.01,50.06,50.0,50.06,17300.0,29.4581,29.4876,29.4522,29.4876,17300.0
2012-11-23 11:10:00,50.06,50.06,50.04,50.06,7600.0,29.4876,29.4876,29.4758,29.4876,7600.0
2012-11-23 11:15:00,50.06,50.08,50.05,50.06,11000.0,29.4876,29.4994,29.4817,29.4876,11000.0
2012-11-23 11:20:00,50.06,50.08,50.03,50.03,8400.0,29.4876,29.4994,29.4699,29.4699,8400.0
2012-11-23 11:25:00,50.03,50.04,49.98,49.99,16100.0,29.4699,29.4758,29.4405,29.4463,16100.0
2012-11-23 11:30:00,49.99,50.05,49.99,50.05,10100.0,29.4463,29.4817,29.4463,29.4817,10100.0
2012-11-23 11:35:00,50.05,50.05,50.01,50.02,10500.0,29.4817,29.4817,29.4581,29.464,10500.0
2012-11-23 11:40:00,50.02,50.02,49.92,49.94,22700.0,29.464,29.464,29.4051,29.4169,22700.0
2012-11-23 11:45:00,49.93,49.94,49.87,49.87,13200.0,29.411,29.4169,29.3757,29.3757,13200.0
2012-11-23 11:50:00,49.87,49.92,49.87,49.92,13100.0,29.3757,29.4051,29.3757,29.4051,13100.0
2012-11-23 11:55:00,49.92,49.96,49.91,49.95,17200.0,29.4051,29.4287,29.3992,29.4228,17200.0
2012-11-23 12:00:00,49.95,49.97,49.92,49.92,13700.0,29.4228,29.4346,29.4051,29.4051,13700.0
2012-11-23 12:05:00,49.92,49.94,49.91,49.91,26600.0,29.4051,29.4169,29.3992,29.3992,26600.0
2012-11-23 12:10:00,49.91,49.94,49.91,49.93,27800.0,29.3992,29.4169,29.3992,29.411,27800.0
2012-11-23 12:15:00,49.92,49.93,49.91,49.92,29500.0,29.4051,29.411,29.3992,29.4051,29500.0
2012-11-23 12:20:00,49.93,49.94,49.92,49.94,11900.0,29.411,29.4169,29.4051,29.4169,11900.0
2012-11-23 12:25:00,49.95,49.95,49.91,49.91,14600.0,29.4228,29.4228,29.3992,29.3992,14600.0
2012-11-23 12:30:00,49.92,49.96,49.92,49.95,34200.0,29.4051,29.4287,29.4051,29.4228,34200.0
2012-11-23 12:35:00,49.96,50.04,49.94,50.04,33900.0,29.4287,29.4758,29.4169,29.4758,33900.0
2012-11-23 12:40:00,50.04,50.08,50.04,50.07,20100.0,29.4758,29.4994,29.4758,29.4935,20100.0
2012-11-23 12:45:00,50.08,50.13,50.07,50.12,18600.0,29.4994,29.5288,29.4935,29.5229,18600.0
2012-11-23 12:50:00,50.13,50.13,50.03,50.03,41100.0,29.5288,29.5288,29.4699,29.4699,41100.0
2012-11-23 12:55:00,50.04,50.13,50.01,50.12,98700.0,29.4758,29.5288,29.4581,29.5229,98700.0
2012-11-26 09:30:00,50.02,50.23,49.95,50.18,53500.0,29.464,29.5877,29.4228,29.5583,53500.0
2012-11-26 09:35:00,50.17,50.31,50.16,50.28,16700.0,29.5524,29.6348,29.5465,29.6172,16700.0
2012-11-26 09:40:00,50.28,50.44,50.27,50.39,15500.0,29.6172,29.7114,29.6113,29.682,15500.0
2012-11-26 09:45:00,50.37,50.57,50.32,50.55,48100.0,29.6702,29.788,29.6407,29.7762,48100.0
2012-11-26 09:50:00,50.55,50.55,50.39,50.41,26900.0,29.7762,29.7762,29.682,29.6937,26900.0
2012-11-26 09:55:00,50.43,50.53,50.38,50.48,16200.0,29.7055,29.7644,29.6761,29.735,16200.0
2012-11-26 10:00:00,50.5,50.63,50.5,50.63,12400.0,29.7468,29.8233,29.7468,29.8233,12400.0
2012-11-26 10:05:00,50.63,50.66,50.57,50.61,13100.0,29.8233,29.841,29.788,29.8116,13100.0
2012-11-26 10:10:00,50.6,50.65,50.58,50.6,24100.0,29.8057,29.8351,29.7939,29.8057,24100.0
2012-11-26 10:15:00,50.58,50.71,50.56,50.67,29700.0,29.7939,29.8705,29.7821,29.8469,29700.0
2012-11-26 10:20:00,50.68,50.74,50.63,50.68,17100.0,29.8528,29.8881,29.8233,29.8528,17100.0
2012-11-26 10:25:00,50.69,50.76,50.66,50.75,19200.0,29.8587,29.8999,29.841,29.894,19200.0
2012-11-26 10:30:00,50.75,50.77,50.7,50.75,22500.0,29.894,29.9058,29.8646,29.894,22500.0
2012-11-26 10:35:00,50.76,50.85,50.73,50.85,27600.0,29.8999,29.9529,29.8822,29.9529,27600.0
2012-11-26 10:40:00,50.82,50.89,50.79,50.8,21100.0,29.9353,29.9765,29.9176,29.9235,21100.0
2012-11-26 10:45:00,50.78,50.78,50.67,50.7,24200.0,29.9117,29.9117,29.8469,29.8646,24200.0
2012-11-26 10:50:00,50.68,50.72,50.62,50.65,15100.0,29.8528,29.8763,29.8174,29.8351,15100.0
2012-11-26 10:55:00,50.65,50.75,50.62,50.75,22400.0,29.8351,29.894,29.8174,29.894,22400.0
2012-11-26 11:00:00,50.75,50.78,50.69,50.71,27700.0,29.894,29.9117,29.8587,29.8705,27700.0
2012-11-26 11:05:00,50.7,50.72,50.65,50.65,13500.0,29.8646,29.8763,29.8351,29.8351,13500.0
2012-11-26 11:10:00,50.66,50.71,50.66,50.71,21000.0,29.841,29.8705,29.841,29.8705,21000.0
2012-11-26 11:15:00,50.71,50.83,50.71,50.79,28200.0,29.8705,29.9411,29.8705,29.9176,28200.0
2012-11-26 11:20:00,50.78,50.83,50.72,50.72,14000.0,29.9117,29.9411,29.8763,29.8763,14000.0
2012-11-26 11:25:00,50.7,50.8,50.68,50.76,17800.0,29.8646,29.9235,29.8528,29.8999,17800.0
2012-11-26 11:30:00,50.76,50.78,50.72,50.75,12000.0,29.8999,29.9117,29.8763,29.894,12000.0
2012-11-26 11:35:00,50.75,50.78,50.66,50.67,37400.0,29.894,29.9117,29.841,29.8469,37400.0
2012-11-26 11:40:00,50.67,50.71,50.64,50.65,30100.0,29.8469,29.8705,29.8292,29.8351,30100.0
2012-11-26 11:45:00,50.63,50.69,50.6,50.69,12900.0,29.8233,29.8587,29.8057,29.8587,12900.0
2012-11-26 11:50:00,50.69,50.7,50.65,50.65,7800.0,29.8587,29.8646,29.8351,29.8351,7800.0
2012-11-26 11:55:00,50.66,50.71,50.64,50.65,12000.0,29.841,29.8705,29.8292,29.8351,12000.0
2012-11-26 12:00:00,50.65,50.69,50.64,50.65,10000.0,29.8351,29.8587,29.8292,29.8351,10000.0
2012-11-26 12:05:00,50.65,50.65,50.63,50.64,6900.0,29.8351,29.8351,29.8233,29.8292,6900.0
2012-11-26 12:10:00,50.64,50.64,50.61,50.62,13500.0,29.8292,29.8292,29.8116,29.8174,13500.0
2012-11-26 12:15:00,50.62,50.64,50.58,50.61,14500.0,29.8174,29.8292,29.7939,29.8116,14500.0
2012-11-26 12:20:00,50.61,50.63,50.58,50.59,12200.0,29.8116,29.8233,29.7939,29.7998,12200.0
2012-11-26 12:25:00,50.59,50.61,50.56,50.56,10800.0,29.7998,29.8116,29.7821,29.7821,10800.0
2012-11-26 12:30:00,50.56,50.58,50.52,50.52,16300.0,29.7821,29.7939,29.7585,29.7585,16300.0
2012-11-26 12:35:00,50.52,50.59,50.5,50.59,14000.0,29.7585,29.7998,29.7468,29.7998,14000.0
2012-11-26 12:40:00,50.59,50.67,50.59,50.67,11900.0,29.7998,29.8469,29.7998,29.8469,11900.0
2012-11-26 12:45:00,50.67,50.69,50.65,50.66,6800.0,29.8469,29.8587,29.8351,29.841,6800.0
2012-11-26 12:50:00,50.67,50.68,50.6,50.65,14000.0,29.8469,29.8528,29.8057,29.8351,14000.0
2012-11-26 12:55:00,50.65,50.67,50.63,50.67,5800.0,29.8351,29.8469,29.8233,29.8469,5800.0
2012-11-26 13:00:00,50.66,50.66,50.63,50.64,11300.0,29.841,29.841,29.8233,29.8292,11300.0
2012-11-26 13:05:00,50.63,50.69,50.63,50.67,7500.0,29.8233,29.8587,29.8233,29.8469,7500.0
2012-11-26 13:10:00,50.66,50.68,50.61,50.62,15700.0,29.841,29.8528,29.8116,29.8174,15700.0
2012-11-26 13:15:00,50.62,50.68,50.62,50.65,8600.0,29.8174,29.8528,29.8174,29.8351,8600.0
2012-11-26 13:20:00,50.66,50.67,50.6,50.61,17300.0,29.841,29.8469,29.8057,29.8116,17300.0
2012-11-26 13:25:00,50.6,50.61,50.59,50.6,16100.0,29.8057,29.8116,29.7998,29.8057,16100.0
2012-11-26 13:30:00,50.6,50.62,50.58,50.6,9300.0,29.8057,29.8174,29.7939,29.8057,9300.0
2012-11-26 13:35:00,50.61,50.62,50.6,50.6,10400.0,29.8116,29.8174,29.8057,29.8057,10400.0
2012-11-26 13:40:00,50.6,50.61,50.59,50.59,27700.0,29.8057,29.8116,29.7998,29.7998,27700.0
2012-11-26 13:45:00,50.59,50.61,50.56,50.58,22300.0,29.7998,29.8116,29.7821,29.7939,22300.0
2012-11-26 13:50:00,50.57,50.61,50.57,50.6,5000.0,29.788,29.8116,29.788,29.8057,5000.0
2012-11-26 13:55:00,50.6,50.62,50.59,50.59,4100.0,29.8057,29.8174,29.7998,29.7998,4100.0
2012-11-26 14:00:00,50.57,50.63,50.56,50.62,13300.0,29.788,29.8233,29.7821,29.8174,13300.0
2012-11-26 14:05:00,50.62,50.62,50.55,50.58,7700.0,29.8174,29.8174,29.7762,29.7939,7700.0
2012-11-26 14:10:00,50.6,50.6,50.53,50.55,8300.0,29.8057,29.8057,29.7644,29.7762,8300.0
2012-11-26 14:15:00,50.55,50.6,50.55,50.55,9900.0,29.7762,29.8057,29.7762,29.7762,9900.0
2012-11-26 14:20:00,50.54,50.56,50.53,50.53,5900.0,29.7703,29.7821,29.7644,29.7644,5900.0
2012-11-26 14:25:00,50.52,50.56,50.49,50.52,8300.0,29.7585,29.7821,29.7409,29.7585,8300.0
2012-11-26 14:30:00,50.52,50.54,50.48,50.51,15300.0,29.7585,29.7703,29.735,29.7527,15300.0
2012-11-26 14:35:00,50.52,50.52,50.48,50.51,7900.0,29.7585,29.7585,29.735,29.7527,7900.0
2012-11-26 14:40:00,50.52,50.53,50.48,50.5,7700.0,29.7585,29.7644,29.735,29.7468,7700.0
2012-11-26 14:45:00,50.51,50.53,50.46,50.49,12400.0,29.7527,29.7644,29.7232,29.7409,12400.0
2012-11-26 14:50:00,50.5,50.53,50.48,50.5,18100.0,29.7468,29.7644,29.735,29.7468,18100.0
2012-11-26 14:55:00,50.49,50.53,50.49,50.5,17200.0,29.7409,29.7644,29.7409,29.7468,17200.0
2012-11-26 15:00:00,50.5,50.51,50.45,50.47,15400.0,29.7468,29.7527,29.7173,29.7291,15400.0
2012-11-26 15:05:00,50.47,50.48,50.43,50.47,12900.0,29.7291,29.735,29.7055,29.7291,12900.0
2012-11-26 15:10:00,50.46,50.51,50.44,50.48,16600.0,29.7232,29.7527,29.7114,29.735,16600.0
2012-11-26 15:15:00,50.47,50.49,50.42,50.47,14200.0,29.7291,29.7409,29.6996,29.7291,14200.0
2012-11-26 15:20:00,50.48,50.55,50.48,50.51,15000.0,29.735,29.7762,29.735,29.7527,15000.0
2012-11-26 15:25:00,50.52,50.52,50.48,50.49,9600.0,29.7585,29.7585,29.735,29.7409,9600.0
2012-11-26 15:30:00,50.49,50.5,50.43,50.48,21300.0,29.7409,29.7468,29.7055,29.735,21300.0
2012-11-26 15:35:00,50.5,50.5,50.45,50.47,14700.0,29.7468,29.7468,29.7173,29.7291,14700.0
2012-11-26 15:40:00,50.47,50.53,50.47,50.5,36700.0,29.7291,29.7644,29.7291,29.7468,36700.0
2012-11-26 15:45:00,50.52,50.55,50.5,50.55,59700.0,29.7585,29.7762,29.7468,29.7762,59700.0
2012-11-26 15:50:00,50.54,50.56,50.53,50.55,44200.0,29.7703,29.7821,29.7644,29.7762,44200.0
2012-11-26 15:55:00,50.55,50.67,50.55,50.64,145400.0,29.7762,29.8469,29.7762,29.8292,145400.0
2012-11-27 09:30:00,50.59,50.7,50.51,50.63,27000.0,29.7998,29.8646,29.7527,29.8233,27000.0
2012-11-27 09:35:00,50.66,50.7,50.57,50.67,14400.0,29.841,29.8646,29.788,29.8469,14400.0
2012-11-27 09:40:00,50.67,50.68,50.59,50.68,12200.0,29.8469,29.8528,29.7998,29.8528,12200.0
2012-11-27 09:45:00,50.69,50.74,50.66,50.74,13600.0,29.8587,29.8881,29.841,29.8881,13600.0
2012-11-27 09:50:00,50.74,50.75,50.69,50.69,11600.0,29.8881,29.894,29.8587,29.8587,11600.0
2012-11-27 09:55:00,50.69,50.75,50.66,50.73,9100.0,29.8587,29.894,29.841,29.8822,9100.0
2012-11-27 10:00:00,50.74,50.87,50.72,50.72,11900.0,29.8881,29.9647,29.8763,29.8763,11900.0
2012-11-27 10:05:00,50.73,50.85,50.7,50.79,14200.0,29.8822,29.9529,29.8646,29.9176,14200.0
2012-11-27 10:10:00,50.78,50.81,50.67,50.8,20800.0,29.9117,29.9294,29.8469,29.9235,20800.0
2012-11-27 10:15:00,50.79,50.8,50.71,50.72,17500.0,29.9176,29.9235,29.8705,29.8763,17500.0
2012-11-27 10:20:00,50.72,50.79,50.66,50.66,19400.0,29.8763,29.9176,29.841,29.841,19400.0
2012-11-27 10:25:00,50.67,50.73,50.62,50.67,12900.0,29.8469,29.8822,29.8174,29.8469,12900.0
2012-11-27 10:30:00,50.67,50.75,50.65,50.73,18300.0,29.8469,29.894,29.8351,29.8822,18300.0
2012-11-27 10:35:00,50.71,50.76,50.68,50.68,18300.0,29.8705,29.8999,29.8528,29.8528,18300.0
2012-11-27 10:40:00,50.67,50.74,50.59,50.74,69900.0,29.8469,29.8881,29.7998,29.8881,69900.0
2012-11-27 10:45:00,50.73,50.74,50.69,50.73,28900.0,29.8822,29.8881,29.8587,29.8822,28900.0
2012-11-27 10:50:00,50.73,50.78,50.71,50.77,43200.0,29.8822,29.9117,29.8705,29.9058,43200.0
2012-11-27 10:55:00,50.77,50.81,50.74,50.81,18800.0,29.9058,29.9294,29.8881,29.9294,18800.0
2012-11-27 11:00:00,50.81,50.86,50.81,50.86,20600.0,29.9294,29.9588,29.9294,29.9588,20600.0
2012-11-27 11:05:00,50.86,50.86,50.79,50.81,23600.0,29.9588,29.9588,29.9176,29.9294,23600.0
2012-11-27 11:10:00,50.81,50.82,50.76,50.76,10600.0,29.9294,29.9353,29.8999,29.8999,10600.0
2012-11-27 11:15:00,50.77,50.8,50.77,50.8,18100.0,29.9058,29.9235,29.9058,29.9235,18100.0
2012-11-27 11:20:00,50.79,50.82,50.78,50.81,22100.0,29.9176,29.9353,29.9117,29.9294,22100.0
2012-11-27 11:25:00,50.81,50.82,50.77,50.78,20600.0,29.9294,29.9353,29.9058,29.9117,20600.0
2012-11-27 11:30:00,50.78,50.82,50.78,50.79,21100.0,29.9117,29.9353,29.9117,29.9176,21100.0
2012-11-27 11:35:00,50.79,50.86,50.79,50.85,26700.0,29.9176,29.9588,29.9176,29.9529,26700.0
2012-11-27 11:40:00,50.86,50.89,50.83,50.88,9800.0,29.9588,29.9765,29.9411,29.9706,9800.0
2012-11-27 11:45:00,50.87,50.9,50.87,50.88,19900.0,29.9647,29.9824,29.9647,29.9706,19900.0
2012-11-27 11:50:00,50.88,50.93,50.86,50.88,86000.0,29.9706,30.0,29.9588,29.9706,86000.0
2012-11-27 11:55:00,50.88,50.9,50.86,50.89,19600.0,29.9706,29.9824,29.9588,29.9765,19600.0
2012-11-27 12:00:00,50.88,50.91,50.88,50.9,24400.0,29.9706,29.9883,29.9706,29.9824,24400.0
2012-11-27 12:05:00,50.9,50.92,50.89,50.92,65700.0,29.9824,29.9942,29.9765,29.9942,65700.0
2012-11-27 12:10:00,50.92,50.95,50.91,50.95,29500.0,29.9942,30.0118,29.9883,30.0118,29500.0
2012-11-27 12:15:00,50.95,50.97,50.93,50.95,29000.0,30.0118,30.0236,30.0,30.0118,29000.0
2012-11-27 12:20:00,50.97,51.0,50.96,50.97,29600.0,30.0236,30.0413,30.0177,30.0236,29600.0
2012-11-27 12:25:00,50.98,50.98,50.96,50.98,18400.0,30.0295,30.0295,30.0177,30.0295,18400.0
2012-11-27 12:30:00,50.98,50.99,50.91,50.91,43900.0,30.0295,30.0354,29.9883,29.9883,43900.0
2012-11-27 12:35:00,50.91,50.92,50.9,50.9,14400.0,29.9883,29.9942,29.9824,29.9824,14400.0
2012-11-27 12:40:00,50.91,50.97,50.9,50.97,30000.0,29.9883,30.0236,29.9824,30.0236,30000.0
2012-11-27 12:45:00,50.96,50.97,50.92,50.93,12200.0,30.0177,30.0236,29.9942,30.0,12200.0
2012-11-27 12:50:00,50.94,51.0,50.93,50.93,17700.0,30.0059,30.0413,30.0,30.0,17700.0
2012-11-27 12:55:00,50.93,50.97,50.9,50.97,17600.0,30.0,30.0236,29.9824,30.0236,17600.0
2012-11-27 13:00:00,50.96,50.96,50.86,50.88,20100.0,30.0177,30.0177,29.9588,29.9706,20100.0
2012-11-27 13:05:00,50.89,50.92,50.88,50.92,6600.0,29.9765,29.9942,29.9706,29.9942,6600.0
2012-11-27 13:10:00,50.92,50.92,50.9,50.9,15600.0,29.9942,29.9942,29.9824,29.9824,15600.0
2012-11-27 13:15:00,50.91,50.95,50.9,50.95,9300.0,29.9883,30.0118,29.9824,30.0118,9300.0
2012-11-27 13:20:00,50.94,50.95,50.9,50.91,12100.0,30.0059,30.0118,29.9824,29.9883,12100.0
2012-11-27 13:25:00,50.91,50.92,50.83,50.83,16300.0,29.9883,29.9942,29.9411,29.9411,16300.0
2012-11-27 13:30:00,50.83,50.85,50.8,50.83,17200.0,29.9411,29.9529,29.9235,29.9411,17200.0
2012-11-27 13:35:00,50.83,50.86,50.79,50.79,42800.0,29.9411,29.9588,29.9176,29.9176,42800.0
2012-11-27 13:40:00,50.79,50.8,50.74,50.8,13600.0,29.9176,29.9235,29.8881,29.9235,13600.0
2012-11-27 13:45:00,50.8,50.8,50.76,50.8,53900.0,29.9235,29.9235,29.8999,29.9235,53900.0
2012-11-27 13:50:00,50.8,50.8,50.76,50.76,20200.0,29.9235,29.9235,29.8999,29.8999,20200.0
2012-11-27 13:55:00,50.76,50.77,50.73,50.75,21400.0,29.8999,29.9058,29.8822,29.894,21400.0
2012-11-27 14:00:00,50.75,50.8,50.74,50.75,20100.0,29.894,29.9235,29.8881,29.894,20100.0
2012-11-27 14:05:00,50.75,50.78,50.73,50.77,20500.0,29.894,29.9117,29.8822,29.9058,20500.0
2012-11-27 14:10:00,50.78,50.84,50.77,50.79,12900.0,29.9117,29.947,29.9058,29.9176,12900.0
2012-11-27 14:15:00,50.78,50.85,50.78,50.84,13500.0,29.9117,29.9529,29.9117,29.947,13500.0
2012-11-27 14:20:00,50.85,50.86,50.71,50.71,38600.0,29.9529,29.9588,29.8705,29.8705,38600.0
2012-11-27 14:25:00,50.71,50.72,50.61,50.66,33100.0,29.8705,29.8763,29.8116,29.841,33100.0
2012-11-27 14:30:00,50.65,50.71,50.63,50.68,30300.0,29.8351,29.8705,29.8233,29.8528,30300.0
2012-11-27 14:35:00,50.68,50.73,50.66,50.7,16600.0,29.8528,29.8822,29.841,29.8646,16600.0
2012-11-27 14:40:00,50.71,50.74,50.61,50.61,30900.0,29.8705,29.8881,29.8116,29.8116,30900.0
2012-11-27 14:45:00,50.62,50.72,50.58,50.7,28500.0,29.8174,29.8763,29.7939,29.8646,28500.0
2012-11-27 14:50:00,50.71,50.75,50.67,50.68,40300.0,29.8705,29.894,29.8469,29.8528,40300.0
2012-11-27 14:55:00,50.67,50.77,50.67,50.72,25700.0,29.8469,29.9058,29.8469,29.8763,25700.0
2012-11-27 15:00:00,50.72,50.77,50.69,50.69,20600.0,29.8763,29.9058,29.8587,29.8587,20600.0
2012-11-27 15:05:00,50.69,50.76,50.66,50.75,21000.0,29.8587,29.8999,29.841,29.894,21000.0
2012-11-27 15:10:00,50.74,50.8,50.71,50.77,26200.0,29.8881,29.9235,29.8705,29.9058,26200.0
2012-11-27 15:15:00,50.77,50.81,50.7,50.7,28700.0,29.9058,29.9294,29.8646,29.8646,28700.0
2012-11-27 15:20:00,50.69,50.75,50.68,50.72,28300.0,29.8587,29.894,29.8528,29.8763,28300.0
2012-11-27 15:25:00,50.72,50.75,50.7,50.73,21200.0,29.8763,29.894,29.8646,29.8822,21200.0
2012-11-27 15:30:00,50.73,50.75,50.57,50.57,31700.0,29.8822,29.894,29.788,29.788,31700.0
2012-11-27 15:35:00,50.57,50.58,50.53,50.58,47200.0,29.788,29.7939,29.7644,29.7939,47200.0
2012-11-27 15:40:00,50.59,50.62,50.57,50.59,33400.0,29.7998,29.8174,29.788,29.7998,33400.0
2012-11-27 15:45:00,50.59,50.62,50.54,50.6,81000.0,29.7998,29.8174,29.7703,29.8057,81000.0
2012-11-27 15:50:00,50.6,50.61,50.56,50.56,88800.0,29.8057,29.8116,29.7821,29.7821,88800.0
2012-11-27 15:55:00,50.56,50.6,50.5,50.53,223900.0,29.7821,29.8057,29.7468,29.7644,223900.0
2012-11-28 09:30:00,50.06,50.31,49.9,50.2,84900.0,29.796,29.9448,29.7008,29.8794,84900.0
2012-11-28 09:35:00,50.2,50.22,49.99,50.05,225200.0,29.8794,29.8913,29.7544,29.7901,225200.0
2012-11-28 09:40:00,50.03,50.08,49.94,49.96,113600.0,29.7782,29.8079,29.7246,29.7365,113600.0
2012-11-28 09:45:00,49.97,50.05,49.85,50.0,147700.0,29.7425,29.7901,29.671,29.7603,147700.0
2012-11-28 09:50:00,50.0,50.16,50.0,50.09,85200.0,29.7603,29.8555,29.7603,29.8139,85200.0
2012-11-28 09:55:00,50.08,50.12,50.08,50.1,24000.0,29.8079,29.8317,29.8079,29.8198,24000.0
2012-11-28 10:00:00,50.1,50.14,50.02,50.02,81200.0,29.8198,29.8436,29.7722,29.7722,81200.0
2012-11-28 10:05:00,50.02,50.07,50.0,50.04,89400.0,29.7722,29.802,29.7603,29.7841,89400.0
2012-11-28 10:10:00,50.04,50.05,50.0,50.01,34900.0,29.7841,29.7901,29.7603,29.7663,34900.0
2012-11-28 10:15:00,50.0,50.12,50.0,50.1,39300.0,29.7603,29.8317,29.7603,29.8198,39300.0
2012-11-28 10:20:00,50.1,50.23,50.06,50.18,96500.0,29.8198,29.8972,29.796,29.8674,96500.0
2012-11-28 10:25:00,50.17,50.2,50.15,50.18,25700.0,29.8615,29.8794,29.8496,29.8674,25700.0
2012-11-28 10:30:00,50.19,50.2,50.14,50.15,16600.0,29.8734,29.8794,29.8436,29.8496,16600.0
2012-11-28 10:35:00,50.15,50.29,50.14,50.21,37800.0,29.8496,29.9329,29.8436,29.8853,37800.0
2012-11-28 10:40:00,50.2,50.28,50.2,50.26,27500.0,29.8794,29.927,29.8794,29.9151,27500.0
2012-11-28 10:45:00,50.26,50.34,50.18,50.18,34800.0,29.9151,29.9627,29.8674,29.8674,34800.0
2012-11-28 10:50:00,50.18,50.28,50.18,50.23,15000.0,29.8674,29.927,29.8674,29.8972,15000.0
2012-11-28 10:55:00,50.23,50.25,50.19,50.24,15200.0,29.8972,29.9091,29.8734,29.9032,15200.0
2012-11-28 11:00:00,50.23,50.29,50.23,50.24,28900.0,29.8972,29.9329,29.8972,29.9032,28900.0
2012-11-28 11:05:00,50.24,50.28,50.23,50.25,16200.0,29.9032,29.927,29.8972,29.9091,16200.0
2012-11-28 11:10:00,50.25,50.28,50.23,50.25,10300.0,29.9091,29.927,29.8972,29.9091,10300.0
2012-11-28 11:15:00,50.24,50.36,50.24,50.36,23900.0,29.9032,29.9746,29.9032,29.9746,23900.0
2012-11-28 11:20:00,50.35,50.36,50.26,50.32,16400.0,29.9686,29.9746,29.9151,29.9508,16400.0
2012-11-28 11:25:00,50.32,50.36,50.3,50.36,15900.0,29.9508,29.9746,29.9389,29.9746,15900.0
2012-11-28 11:30:00,50.37,50.37,50.27,50.3,57500.0,29.9805,29.9805,29.921,29.9389,57500.0
2012-11-28 11:35:00,50.3,50.31,50.25,50.31,15300.0,29.9389,29.9448,29.9091,29.9448,15300.0
2012-11-28 11:40:00,50.3,50.31,50.21,50.28,15100.0,29.9389,29.9448,29.8853,29.927,15100.0
2012-11-28 11:45:00,50.28,50.29,50.23,50.23,10600.0,29.927,29.9329,29.8972,29.8972,10600.0
2012-11-28 11:50:00,50.24,50.26,50.19,50.22,10700.0,29.9032,29.9151,29.8734,29.8913,10700.0
2012-11-28 11:55:00,50.23,50.26,50.23,50.24,9800.0,29.8972,29.9151,29.8972,29.9032,9800.0
2012-11-28 12:00:00,50.24,50.25,50.15,50.15,11700.0,29.9032,29.9091,29.8496,29.8496,11700.0
2012-11-28 12:05:00,50.13,50.18,50.1,50.18,11600.0,29.8377,29.8674,29.8198,29.8674,11600.0
2012-11-28 12:10:00,50.17,50.26,50.16,50.19,16300.0,29.8615,29.9151,29.8555,29.8734,16300.0
2012-11-28 12:15:00,50.21,50.36,50.18,50.31,24300.0,29.8853,29.9746,29.8674,29.9448,24300.0
2012-11-28 12:20:00,50.32,50.37,50.29,50.35,20600.0,29.9508,29.9805,29.9329,29.9686,20600.0
2012-11-28 12:25:00,50.36,50.38,50.29,50.33,21400.0,29.9746,29.9865,29.9329,29.9567,21400.0
2012-11-28 12:30:00,50.34,50.43,50.34,50.4,17900.0,29.9627,30.0162,29.9627,29.9984,17900.0
2012-11-28 12:35:00,50.41,50.43,50.31,50.35,21400.0,30.0043,30.0162,29.9448,29.9686,21400.0
2012-11-28 12:40:00,50.34,50.36,50.31,50.35,10700.0,29.9627,29.9746,29.9448,29.9686,10700.0
2012-11-28 12:45:00,50.35,50.35,50.3,50.3,7900.0,29.9686,29.9686,29.9389,29.9389,7900.0
2012-11-28 12:50:00,50.31,50.31,50.27,50.29,11000.0,29.9448,29.9448,29.921,29.9329,11000.0
2012-11-28 12:55:00,50.29,50.32,50.27,50.3,15800.0,29.9329,29.9508,29.921,29.9389,15800.0
2012-11-28 13:00:00,50.29,50.3,50.19,50.2,12000.0,29.9329,29.9389,29.8734,29.8794,12000.0
2012-11-28 13:05:00,50.19,50.2,50.16,50.17,6800.0,29.8734,29.8794,29.8555,29.8615,6800.0
2012-11-28 13:10:00,50.17,50.2,50.17,50.2,8200.0,29.8615,29.8794,29.8615,29.8794,8200.0
2012-11-28 13:15:00,50.19,50.19,50.16,50.17,16300.0,29.8734,29.8734,29.8555,29.8615,16300.0
2012-11-28 13:20:00,50.18,50.2,50.15,50.19,5700.0,29.8674,29.8794,29.8496,29.8734,5700.0
2012-11-28 13:25:00,50.16,50.19,50.15,50.19,13400.0,29.8555,29.8734,29.8496,29.8734,13400.0
2012-11-28 13:30:00,50.19,50.21,50.15,50.17,14300.0,29.8734,29.8853,29.8496,29.8615,14300.0
2012-11-28 13:35:00,50.17,50.25,50.16,50.2,17900.0,29.8615,29.9091,29.8555,29.8794,17900.0
2012-11-28 13:40:00,50.2,50.23,50.17,50.2,13000.0,29.8794,29.8972,29.8615,29.8794,13000.0
2012-11-28 13:45:00,50.21,50.22,50.18,50.18,8600.0,29.8853,29.8913,29.8674,29.8674,8600.0
2012-11-28 13:50:00,50.18,50.18,50.13,50.18,10300.0,29.8674,29.8674,29.8377,29.8674,10300.0
2012-11-28 13:55:00,50.19,50.2,50.13,50.16,12000.0,29.8734,29.8794,29.8377,29.8555,12000.0
2012-11-28 14:00:00,50.16,50.2,50.12,50.14,30000.0,29.8555,29.8794,29.8317,29.8436,30000.0
2012-11-28 14:05:00,50.14,50.18,50.13,50.15,12900.0,29.8436,29.8674,29.8377,29.8496,12900.0
2012-11-28 14:10:00,50.16,50.18,50.13,50.15,11600.0,29.8555,29.8674,29.8377,29.8496,11600.0
2012-11-28 14:15:00,50.16,50.16,50.11,50.13,15100.0,29.8555,29.8555,29.8258,29.8377,15100.0
2012-11-28 14:20:00,50.13,50.15,50.1,50.13,18200.0,29.8377,29.8496,29.8198,29.8377,18200.0
2012-11-28 14:25:00,50.14,50.15,50.11,50.14,13000.0,29.8436,29.8496,29.8258,29.8436,13000.0
2012-11-28 14:30:00,50.14,50.19,50.13,50.17,17600.0,29.8436,29.8734,29.8377,29.8615,17600.0
2012-11-28 14:35:00,50.18,50.19,50.15,50.17,12300.0,29.8674,29.8734,29.8496,29.8615,12300.0
2012-11-28 14:40:00,50.18,50.2,50.16,50.19,20600.0,29.8674,29.8794,29.8555,29.8734,20600.0
2012-11-28 14:45:00,50.18,50.19,50.13,50.16,18700.0,29.8674,29.8734,29.8377,29.8555,18700.0
2012-11-28 14:50:00,50.16,50.17,50.13,50.13,25600.0,29.8555,29.8615,29.8377,29.8377,25600.0
2012-11-28 14:55:00,50.13,50.17,50.13,50.17,17700.0,29.8377,29.8615,29.8377,29.8615,17700.0
2012-11-28 15:00:00,50.17,50.19,50.16,50.18,64300.0,29.8615,29.8734,29.8555,29.8674,64300.0
2012-11-28 15:05:00,50.18,50.21,50.17,50.2,27800.0,29.8674,29.8853,29.8615,29.8794,27800.0
2012-11-28 15:10:00,50.2,50.23,50.18,50.2,28300.0,29.8794,29.8972,29.8674,29.8794,28300.0
2012-11-28 15:15:00,50.2,50.3,50.19,50.27,75500.0,29.8794,29.9389,29.8734,29.921,75500.0
2012-11-28 15:20:00,50.28,50.36,50.27,50.35,35900.0,29.927,29.9746,29.921,29.9686,35900.0
2012-11-28 15:25:00,50.36,50.44,50.35,50.43,37600.0,29.9746,30.0222,29.9686,30.0162,37600.0
2012-11-28 15:30:00,50.42,50.44,50.36,50.36,49000.0,30.0103,30.0222,29.9746,29.9746,49000.0
2012-11-28 15:35:00,50.36,50.39,50.31,50.31,61300.0,29.9746,29.9924,29.9448,29.9448,61300.0
2012-11-28 15:40:00,50.31,50.35,50.3,50.35,46500.0,29.9448,29.9686,29.9389,29.9686,46500.0
2012-11-28 15:45:00,50.35,50.4,50.35,50.39,86700.0,29.9686,29.9984,29.9686,29.9924,86700.0
2012-11-28 15:50:00,50.38,50.44,50.37,50.43,68100.0,29.9865,30.0222,29.9805,30.0162,68100.0
2012-11-28 15:55:00,50.42,50.46,50.41,50.42,102400.0,30.0103,30.0341,30.0043,30.0103,102400.0
2012-11-29 09:30:00,50.54,50.63,50.48,50.63,23700.0,30.0817,30.1353,30.046,30.1353,23700.0
2012-11-29 09:35:00,50.63,50.63,50.43,50.44,11700.0,30.1353,30.1353,30.0162,30.0222,11700.0
2012-11-29 09:40:00,50.49,50.54,50.39,50.45,32600.0,30.052,30.0817,29.9924,30.0282,32600.0
2012-11-29 09:45:00,50.45,50.56,50.43,50.45,13000.0,30.0282,30.0936,30.0162,30.0282,13000.0
2012-11-29 09:50:00,50.47,50.48,50.44,50.48,22800.0,30.0401,30.046,30.0222,30.046,22800.0
2012-11-29 09:55:00,50.48,50.56,50.48,50.55,9200.0,30.046,30.0936,30.046,30.0877,9200.0
2012-11-29 10:00:00,50.55,50.64,50.5,50.58,16200.0,30.0877,30.1412,30.0579,30.1055,16200.0
2012-11-29 10:05:00,50.6,50.6,50.44,50.44,14300.0,30.1174,30.1174,30.0222,30.0222,14300.0
2012-11-29 10:10:00,50.44,50.47,50.38,50.45,11500.0,30.0222,30.0401,29.9865,30.0282,11500.0
2012-11-29 10:15:00,50.46,50.53,50.46,50.48,20500.0,30.0341,30.0758,30.0341,30.046,20500.0
2012-11-29 10:20:00,50.48,50.51,50.44,50.47,11700.0,30.046,30.0639,30.0222,30.0401,11700.0
2012-11-29 10:25:00,50.45,50.5,50.37,50.42,21300.0,30.0282,30.0579,29.9805,30.0103,21300.0
2012-11-29 10:30:00,50.41,50.43,50.39,50.42,15300.0,30.0043,30.0162,29.9924,30.0103,15300.0
2012-11-29 10:35:00,50.43,50.52,50.41,50.52,22400.0,30.0162,30.0698,30.0043,30.0698,22400.0
2012-11-29 10:40:00,50.51,50.58,50.5,50.57,23900.0,30.0639,30.1055,30.0579,30.0996,23900.0
2012-11-29 10:45:00,50.56,50.63,50.51,50.62,20000.0,30.0936,30.1353,30.0639,30.1293,20000.0
2012-11-29 10:50:00,50.63,50.65,50.59,50.65,12600.0,30.1353,30.1472,30.1115,30.1472,12600.0
2012-11-29 10:55:00,50.63,50.68,50.63,50.66,10900.0,30.1353,30.165,30.1353,30.1531,10900.0
2012-11-29 11:00:00,50.67,50.68,50.64,50.66,47100.0,30.1591,30.165,30.1412,30.1531,47100.0
2012-11-29 11:05:00,50.65,50.69,50.65,50.67,12600.0,30.1472,30.171,30.1472,30.1591,12600.0
2012-11-29 11:10:00,50.67,50.69,50.58,50.61,32300.0,30.1591,30.171,30.1055,30.1234,32300.0
2012-11-29 11:15:00,50.62,50.66,50.59,50.65,23200.0,30.1293,30.1531,30.1115,30.1472,23200.0
2012-11-29 11:20:00,50.65,50.66,50.64,50.65,8800.0,30.1472,30.1531,30.1412,30.1472,8800.0
2012-11-29 11:25:00,50.65,50.66,50.62,50.65,23600.0,30.1472,30.1531,30.1293,30.1472,23600.0
2012-11-29 11:30:00,50.65,50.69,50.62,50.69,41500.0,30.1472,30.171,30.1293,30.171,41500.0
2012-11-29 11:35:00,50.69,50.74,50.68,50.72,33900.0,30.171,30.2008,30.165,30.1889,33900.0
2012-11-29 11:40:00,50.72,50.72,50.43,50.55,129600.0,30.1889,30.1889,30.0162,30.0877,129600.0
2012-11-29 11:45:00,50.52,50.6,50.51,50.55,25600.0,30.0698,30.1174,30.0639,30.0877,25600.0
2012-11-29 11:50:00,50.56,50.65,50.56,50.59,29800.0,30.0936,30.1472,30.0936,30.1115,29800.0
2012-11-29 11:55:00,50.59,50.6,50.49,50.54,20700.0,30.1115,30.1174,30.052,30.0817,20700.0
2012-11-29 12:00:00,50.55,50.6,50.53,50.6,23300.0,30.0877,30.1174,30.0758,30.1174,23300.0
2012-11-29 12:05:00,50.6,50.63,50.54,50.63,27700.0,30.1174,30.1353,30.0817,30.1353,27700.0
2012-11-29 12:10:00,50.63,50.72,50.61,50.69,24200.0,30.1353,30.1889,30.1234,30.171,24200.0
2012-11-29 12:15:00,50.69,50.73,50.66,50.69,19500.0,30.171,30.1948,30.1531,30.171,19500.0
2012-11-29 12:20:00,50.69,50.74,50.68,50.71,27800.0,30.171,30.2008,30.165,30.1829,27800.0
2012-11-29 12:25:00,50.71,50.72,50.69,50.71,12300.0,30.1829,30.1889,30.171,30.1829,12300.0
2012-11-29 12:30:00,50.72,50.72,50.67,50.71,26900.0,30.1889,30.1889,30.1591,30.1829,26900.0
2012-11-29 12:35:00,50.71,50.72,50.66,50.68,18200.0,30.1829,30.1889,30.1531,30.165,18200.0
2012-11-29 12:40:00,50.67,50.67,50.64,50.65,13800.0,30.1591,30.1591,30.1412,30.1472,13800.0
2012-11-29 12:45:00,50.64,50.7,50.61,50.69,16300.0,30.1412,30.177,30.1234,30.171,16300.0
2012-11-29 12:50:00,50.68,50.71,50.68,50.69,8500.0,30.165,30.1829,30.165,30.171,8500.0
2012-11-29 12:55:00,50.67,50.69,50.66,50.68,12900.0,30.1591,30.171,30.1531,30.165,12900.0
2012-11-29 13:00:00,50.68,50.74,50.68,50.74,18400.0,30.165,30.2008,30.165,30.2008,18400.0
2012-11-29 13:05:00,50.73,50.74,50.7,50.74,14100.0,30.1948,30.2008,30.177,30.2008,14100.0
2012-11-29 13:10:00,50.73,50.74,50.7,50.73,15000.0,30.1948,30.2008,30.177,30.1948,15000.0
2012-11-29 13:15:00,50.72,50.76,50.71,50.74,20500.0,30.1889,30.2127,30.1829,30.2008,20500.0
2012-11-29 13:20:00,50.73,50.73,50.68,50.69,16600.0,30.1948,30.1948,30.165,30.171,16600.0
2012-11-29 13:25:00,50.7,50.76,50.7,50.76,11700.0,30.177,30.2127,30.177,30.2127,11700.0
2012-11-29 13:30:00,50.76,50.8,50.75,50.78,22200.0,30.2127,30.2365,30.2067,30.2246,22200.0
2012-11-29 13:35:00,50.78,50.81,50.78,50.79,12200.0,30.2246,30.2424,30.2246,30.2305,12200.0
2012-11-29 13:40:00,50.8,50.8,50.73,50.75,18500.0,30.2365,30.2365,30.1948,30.2067,18500.0
2012-11-29 13:45:00,50.74,50.81,50.74,50.79,18900.0,30.2008,30.2424,30.2008,30.2305,18900.0
2012-11-29 13:50:00,50.79,50.8,50.78,50.8,15800.0,30.2305,30.2365,30.2246,30.2365,15800.0
2012-11-29 13:55:00,50.8,50.83,50.79,50.8,22000.0,30.2365,30.2543,30.2305,30.2365,22000.0
2012-11-29 14:00:00,50.8,50.81,50.79,50.8,19000.0,30.2365,30.2424,30.2305,30.2365,19000.0
2012-11-29 14:05:00,50.8,50.85,50.8,50.8,42500.0,30.2365,30.2662,30.2365,30.2365,42500.0
2012-11-29 14:10:00,50.81,50.82,50.75,50.78,63900.0,30.2424,30.2484,30.2067,30.2246,63900.0
2012-11-29 14:15:00,50.78,50.81,50.76,50.79,27700.0,30.2246,30.2424,30.2127,30.2305,27700.0
2012-11-29 14:20:00,50.79,50.79,50.73,50.73,45700.0,30.2305,30.2305,30.1948,30.1948,45700.0
2012-11-29 14:25:00,50.74,50.76,50.69,50.69,33600.0,30.2008,30.2127,30.171,30.171,33600.0
2012-11-29 14:30:00,50.69,50.7,50.65,50.66,21600.0,30.171,30.177,30.1472,30.1531,21600.0
2012-11-29 14:35:00,50.66,50.67,50.65,50.66,19100.0,30.1531,30.1591,30.1472,30.1531,19100.0
2012-11-29 14:40:00,50.66,50.66,50.65,50.66,14800.0,30.1531,30.1531,30.1472,30.1531,14800.0
2012-11-29 14:45:00,50.65,50.66,50.59,50.62,28400.0,30.1472,30.1531,30.1115,30.1293,28400.0
2012-11-29 14:50:00,50.61,50.64,50.6,50.63,22600.0,30.1234,30.1412,30.1174,30.1353,22600.0
2012-11-29 14:55:00,50.63,50.66,50.62,50.63,24500.0,30.1353,30.1531,30.1293,30.1353,24500.0
2012-11-29 15:00:00,50.63,50.64,50.61,50.62,30200.0,30.1353,30.1412,30.1234,30.1293,30200.0
2012-11-29 15:05:00,50.6,50.6,50.55,50.58,30300.0,30.1174,30.1174,30.0877,30.1055,30300.0
2012-11-29 15:10:00,50.57,50.58,50.5,50.52,27100.0,30.0996,30.1055,30.0579,30.0698,27100.0
2012-11-29 15:15:00,50.52,50.55,50.5,50.55,51700.0,30.0698,30.0877,30.0579,30.0877,51700.0
2012-11-29 15:20:00,50.55,50.56,50.49,50.5,30300.0,30.0877,30.0936,30.052,30.0579,30300.0
2012-11-29 15:25:00,50.5,50.54,50.49,50.53,52400.0,30.0579,30.0817,30.052,30.0758,52400.0
2012-11-29 15:30:00,50.52,50.58,50.52,50.58,26000.0,30.0698,30.1055,30.0698,30.1055,26000.0
2012-11-29 15:35:00,50.58,50.58,50.48,50.51,68200.0,30.1055,30.1055,30.046,30.0639,68200.0
2012-11-29 15:40:00,50.51,50.63,50.51,50.62,60900.0,30.0639,30.1353,30.0639,30.1293,60900.0
2012-11-29 15:45:00,50.63,50.63,50.57,50.62,54500.0,30.1353,30.1353,30.0996,30.1293,54500.0
2012-11-29 15:50:00,50.63,50.64,50.56,50.63,82100.0,30.1353,30.1412,30.0936,30.1353,82100.0
2012-11-29 15:55:00,50.64,50.67,50.59,50.66,130400.0,30.1412,30.1591,30.1115,30.1531,130400.0
2012-11-30 09:30:00,50.74,50.8,50.68,50.77,24700.0,30.2008,30.2365,30.165,30.2186,24700.0
2012-11-30 09:35:00,50.77,50.87,50.73,50.81,17900.0,30.2186,30.2781,30.1948,30.2424,17900.0
2012-11-30 09:40:00,50.78,50.8,50.63,50.65,17200.0,30.2246,30.2365,30.1353,30.1472,17200.0
2012-11-30 09:45:00,50.68,50.68,50.58,50.61,13200.0,30.165,30.165,30.1055,30.1234,13200.0
2012-11-30 09:50:00,50.63,50.71,50.62,50.68,10200.0,30.1353,30.1829,30.1293,30.165,10200.0
2012-11-30 09:55:00,50.7,50.77,50.7,50.72,11300.0,30.177,30.2186,30.177,30.1889,11300.0
2012-11-30 10:00:00,50.72,50.81,50.68,50.68,18600.0,30.1889,30.2424,30.165,30.165,18600.0
2012-11-30 10:05:00,50.68,50.73,50.66,50.7,10700.0,30.165,30.1948,30.1531,30.177,10700.0
2012-11-30 10:10:00,50.69,50.69,50.61,50.65,32200.0,30.171,30.171,30.1234,30.1472,32200.0
2012-11-30 10:15:00,50.65,50.74,50.62,50.73,21300.0,30.1472,30.2008,30.1293,30.1948,21300.0
2012-11-30 10:20:00,50.73,50.75,50.65,50.71,25100.0,30.1948,30.2067,30.1472,30.1829,25100.0
2012-11-30 10:25:00,50.7,50.73,50.69,50.71,12200.0,30.177,30.1948,30.171,30.1829,12200.0
2012-11-30 10:30:00,50.73,50.74,50.68,50.73,12800.0,30.1948,30.2008,30.165,30.1948,12800.0
2012-11-30 10:35:00,50.73,50.75,50.7,50.71,19300.0,30.1948,30.2067,30.177,30.1829,19300.0
2012-11-30 10:40:00,50.7,50.71,50.66,50.69,16300.0,30.177,30.1829,30.1531,30.171,16300.0
2012-11-30 10:45:00,50.7,50.73,50.66,50.66,21600.0,30.177,30.1948,30.1531,30.1531,21600.0
2012-11-30 10:50:00,50.66,50.7,50.63,50.69,15800.0,30.1531,30.177,30.1353,30.171,15800.0
2012-11-30 10:55:00,50.67,50.76,50.65,50.75,15000.0,30.1591,30.2127,30.1472,30.2067,15000.0
2012-11-30 11:00:00,50.75,50.87,50.75,50.86,21300.0,30.2067,30.2781,30.2067,30.2722,21300.0
2012-11-30 11:05:00,50.86,50.86,50.8,50.8,19000.0,30.2722,30.2722,30.2365,30.2365,19000.0
2012-11-30 11:10:00,50.81,50.88,50.8,50.83,22000.0,30.2424,30.2841,30.2365,30.2543,22000.0
2012-11-30 11:15:00,50.82,50.86,50.81,50.81,16100.0,30.2484,30.2722,30.2424,30.2424,16100.0
2012-11-30 11:20:00,50.8,50.87,50.79,50.86,21100.0,30.2365,30.2781,30.2305,30.2722,21100.0
2012-11-30 11:25:00,50.85,50.89,50.82,50.85,25100.0,30.2662,30.29,30.2484,30.2662,25100.0
2012-11-30 11:30:00,50.86,50.87,50.8,50.8,12800.0,30.2722,30.2781,30.2365,30.2365,12800.0
2012-11-30 11:35:00,50.79,50.8,50.75,50.78,16500.0,30.2305,30.2365,30.2067,30.2246,16500.0
2012-11-30 11:40:00,50.8,50.83,50.77,50.78,7300.0,30.2365,30.2543,30.2186,30.2246,7300.0
2012-11-30 11:45:00,50.79,50.86,50.79,50.84,9700.0,30.2305,30.2722,30.2305,30.2603,9700.0
2012-11-30 11:50:00,50.83,50.87,50.79,50.87,11300.0,30.2543,30.2781,30.2305,30.2781,11300.0
2012-11-30 11:55:00,50.87,50.88,50.8,50.83,10300.0,30.2781,30.2841,30.2365,30.2543,10300.0
2012-11-30 12:00:00,50.84,50.84,50.77,50.77,20800.0,30.2603,30.2603,30.2186,30.2186,20800.0
2012-11-30 12:05:00,50.77,50.79,50.73,50.76,17100.0,30.2186,30.2305,30.1948,30.2127,17100.0
2012-11-30 12:10:00,50.76,50.8,50.75,50.78,17200.0,30.2127,30.2365,30.2067,30.2246,17200.0
2012-11-30 12:15:00,50.79,50.8,50.74,50.74,28900.0,30.2305,30.2365,30.2008,30.2008,28900.0
2012-11-30 12:20:00,50.73,50.78,50.72,50.76,16300.0,30.1948,30.2246,30.1889,30.2127,16300.0
2012-11-30 12:25:00,50.77,50.79,50.74,50.75,19000.0,30.2186,30.2305,30.2008,30.2067,19000.0
2012-11-30 12:30:00,50.76,50.77,50.73,50.73,14100.0,30.2127,30.2186,30.1948,30.1948,14100.0
2012-11-30 12:35:00,50.73,50.77,50.71,50.72,11000.0,30.1948,30.2186,30.1829,30.1889,11000.0
2012-11-30 12:40:00,50.72,50.73,50.7,50.71,7300.0,30.1889,30.1948,30.177,30.1829,7300.0
2012-11-30 12:45:00,50.72,50.75,50.68,50.71,24800.0,30.1889,30.2067,30.165,30.1829,24800.0
2012-11-30 12:50:00,50.7,50.72,50.65,50.68,14000.0,30.177,30.1889,30.1472,30.165,14000.0
2012-11-30 12:55:00,50.69,50.71,50.65,50.69,5100.0,30.171,30.1829,30.1472,30.171,5100.0
2012-11-30 13:00:00,50.69,50.75,50.68,50.68,12500.0,30.171,30.2067,30.165,30.165,12500.0
2012-11-30 13:05:00,50.68,50.7,50.66,50.7,15700.0,30.165,30.177,30.1531,30.177,15700.0
2012-11-30 13:10:00,50.7,50.73,50.69,50.71,14800.0,30.177,30.1948,30.171,30.1829,14800.0
2012-11-30 13:15:00,50.72,50.74,50.72,50.72,6300.0,30.1889,30.2008,30.1889,30.1889,6300.0
2012-11-30 13:20:00,50.73,50.81,50.73,50.81,24200.0,30.1948,30.2424,30.1948,30.2424,24200.0
2012-11-30 13:25:00,50.8,50.81,50.77,50.79,13900.0,30.2365,30.2424,30.2186,30.2305,13900.0
2012-11-30 13:30:00,50.79,50.79,50.7,50.73,15700.0,30.2305,30.2305,30.177,30.1948,15700.0
2012-11-30 13:35:00,50.74,50.74,50.7,50.73,8300.0,30.2008,30.2008,30.177,30.1948,8300.0
2012-11-30 13:40:00,50.73,50.74,50.69,50.7,7100.0,30.1948,30.2008,30.171,30.177,7100.0
2012-11-30 13:45:00,50.68,50.75,50.66,50.72,35100.0,30.165,30.2067,30.1531,30.1889,35100.0
2012-11-30 13:50:00,50.73,50.74,50.71,50.72,7000.0,30.1948,30.2008,30.1829,30.1889,7000.0
2012-11-30 13:55:00,50.71,50.77,50.7,50.73,11800.0,30.1829,30.2186,30.177,30.1948,11800.0
2012-11-30 14:00:00,50.73,50.76,50.7,50.74,16100.0,30.1948,30.2127,30.177,30.2008,16100.0
2012-11-30 14:05:00,50.74,50.74,50.72,50.73,7600.0,30.2008,30.2008,30.1889,30.1948,7600.0
2012-11-30 14:10:00,50.74,50.74,50.69,50.7,8800.0,30.2008,30.2008,30.171,30.177,8800.0
2012-11-30 14:15:00,50.69,50.72,50.68,50.71,11200.0,30.171,30.1889,30.165,30.1829,11200.0
2012-11-30 14:20:00,50.7,50.71,50.68,50.7,18700.0,30.177,30.1829,30.165,30.177,18700.0
2012-11-30 14:25:00,50.7,50.74,50.68,50.71,24000.0,30.177,30.2008,30.165,30.1829,24000.0
2012-11-30 14:30:00,50.72,50.72,50.69,50.7,9700.0,30.1889,30.1889,30.171,30.177,9700.0
2012-11-30 14:35:00,50.71,50.73,50.65,50.66,9200.0,30.1829,30.1948,30.1472,30.1531,9200.0
2012-11-30 14:40:00,50.66,50.69,50.63,50.63,10900.0,30.1531,30.171,30.1353,30.1353,10900.0
2012-11-30 14:45:00,50.64,50.64,50.6,50.62,7100.0,30.1412,30.1412,30.1174,30.1293,7100.0
2012-11-30 14:50:00,50.62,50.63,50.58,50.63,8700.0,30.1293,30.1353,30.1055,30.1353,8700.0
2012-11-30 14:55:00,50.62,50.65,50.62,50.62,15100.0,30.1293,30.1472,30.1293,30.1293,15100.0
2012-11-30 15:00:00,50.62,50.68,50.6,50.67,15800.0,30.1293,30.165,30.1174,30.1591,15800.0
2012-11-30 15:05:00,50.67,50.68,50.64,50.64,16400.0,30.1591,30.165,30.1412,30.1412,16400.0
2012-11-30 15:10:00,50.65,50.75,50.65,50.73,15500.0,30.1472,30.2067,30.1472,30.1948,15500.0
2012-11-30 15:15:00,50.74,50.78,50.67,50.67,19200.0,30.2008,30.2246,30.1591,30.1591,19200.0
2012-11-30 15:20:00,50.67,50.74,50.67,50.73,13100.0,30.1591,30.2008,30.1591,30.1948,13100.0
2012-11-30 15:25:00,50.73,50.76,50.72,50.76,18700.0,30.1948,30.2127,30.1889,30.2127,18700.0
2012-11-30 15:30:00,50.76,50.83,50.76,50.78,27500.0,30.2127,30.2543,30.2127,30.2246,27500.0
2012-11-30 15:35:00,50.79,50.82,50.77,50.79,22000.0,30.2305,30.2484,30.2186,30.2305,22000.0
2012-11-30 15:40:00,50.8,50.85,50.78,50.82,35800.0,30.2365,30.2662,30.2246,30.2484,35800.0
2012-11-30 15:45:00,50.82,50.88,50.77,50.85,65500.0,30.2484,30.2841,30.2186,30.2662,65500.0
2012-11-30 15:50:00,50.85,50.92,50.85,50.89,85300.0,30.2662,30.3079,30.2662,30.29,85300.0
2012-11-30 15:55:00,50.89,51.06,50.89,51.01,387700.0,30.29,30.3912,30.29,30.3615,387700.0
2012-12-03 09:30:00,51.16,51.16,50.93,51.01,81100.0,30.4507,30.4507,30.3139,30.3615,81100.0
2012-12-03 09:35:00,51.02,51.04,50.72,50.88,96300.0,30.3674,30.3793,30.1889,30.2841,96300.0
2012-12-03 09:40:00,50.87,50.88,50.64,50.73,72800.0,30.2781,30.2841,30.1412,30.1948,72800.0
2012-12-03 09:45:00,50.74,50.79,50.6,50.77,36800.0,30.2008,30.2305,30.1174,30.2186,36800.0
2012-12-03 09:50:00,50.76,50.77,50.59,50.61,21400.0,30.2127,30.2186,30.1115,30.1234,21400.0
2012-12-03 09:55:00,50.62,50.7,50.56,50.64,32600.0,30.1293,30.177,30.0936,30.1412,32600.0
2012-12-03 10:00:00,50.62,50.82,50.54,50.82,47400.0,30.1293,30.2484,30.0817,30.2484,47400.0
2012-12-03 10:05:00,50.81,50.99,50.8,50.98,31500.0,30.2424,30.3496,30.2365,30.3436,31500.0
2012-12-03 10:10:00,50.98,51.08,50.97,50.98,24000.0,30.3436,30.4031,30.3377,30.3436,24000.0
2012-12-03 10:15:00,50.98,51.07,50.97,51.0,41000.0,30.3436,30.3972,30.3377,30.3555,41000.0
2012-12-03 10:20:00,50.99,51.03,50.97,51.03,28500.0,30.3496,30.3734,30.3377,30.3734,28500.0
2012-12-03 10:25:00,51.03,51.03,50.95,50.99,19900.0,30.3734,30.3734,30.3258,30.3496,19900.0
2012-12-03 10:30:00,50.99,51.0,50.93,50.94,31100.0,30.3496,30.3555,30.3139,30.3198,31100.0
2012-12-03 10:35:00,50.94,50.98,50.9,50.96,19400.0,30.3198,30.3436,30.296,30.3317,19400.0
2012-12-03 10:40:00,50.96,50.98,50.85,50.86,26100.0,30.3317,30.3436,30.2662,30.2722,26100.0
2012-12-03 10:45:00,50.85,50.93,50.81,50.93,23700.0,30.2662,30.3139,30.2424,30.3139,23700.0
2012-12-03 10:50:00,50.92,50.93,50.84,50.85,19900.0,30.3079,30.3139,30.2603,30.2662,19900.0
2012-12-03 10:55:00,50.85,50.96,50.85,50.9,13700.0,30.2662,30.3317,30.2662,30.296,13700.0
2012-12-03 11:00:00,50.9,50.9,50.8,50.83,52300.0,30.296,30.296,30.2365,30.2543,52300.0
2012-12-03 11:05:00,50.82,50.88,50.81,50.83,14900.0,30.2484,30.2841,30.2424,30.2543,14900.0
2012-12-03 11:10:00,50.83,50.87,50.82,50.83,45100.0,30.2543,30.2781,30.2484,30.2543,45100.0
2012-12-03 11:15:00,50.82,50.87,50.82,50.87,19900.0,30.2484,30.2781,30.2484,30.2781,19900.0
2012-12-03 11:20:00,50.87,50.88,50.71,50.73,18400.0,30.2781,30.2841,30.1829,30.1948,18400.0
2012-12-03 11:25:00,50.71,50.78,50.71,50.77,17100.0,30.1829,30.2246,30.1829,30.2186,17100.0
2012-12-03 11:30:00,50.78,50.87,50.75,50.84,19000.0,30.2246,30.2781,30.2067,30.2603,19000.0
2012-12-03 11:35:00,50.84,50.85,50.79,50.81,30200.0,30.2603,30.2662,30.2305,30.2424,30200.0
2012-12-03 11:40:00,50.81,50.84,50.8,50.83,12400.0,30.2424,30.2603,30.2365,30.2543,12400.0
2012-12-03 11:45:00,50.82,50.88,50.81,50.88,22800.0,30.2484,30.2841,30.2424,30.2841,22800.0
2012-12-03 11:50:00,50.88,50.92,50.88,50.88,21400.0,30.2841,30.3079,30.2841,30.2841,21400.0
2012-12-03 11:55:00,50.88,50.94,50.88,50.93,11800.0,30.2841,30.3198,30.2841,30.3139,11800.0
2012-12-03 12:00:00,50.93,50.93,50.87,50.87,8800.0,30.3139,30.3139,30.2781,30.2781,8800.0
2012-12-03 12:05:00,50.88,50.92,50.88,50.89,10600.0,30.2841,30.3079,30.2841,30.29,10600.0
2012-12-03 12:10:00,50.88,50.91,50.87,50.9,12400.0,30.2841,30.3019,30.2781,30.296,12400.0
2012-12-03 12:15:00,50.88,50.89,50.83,50.85,16500.0,30.2841,30.29,30.2543,30.2662,16500.0
2012-12-03 12:20:00,50.85,50.87,50.83,50.85,12100.0,30.2662,30.2781,30.2543,30.2662,12100.0
2012-12-03 12:25:00,50.85,50.87,50.8,50.8,11100.0,30.2662,30.2781,30.2365,30.2365,11100.0
2012-12-03 12:30:00,50.8,50.86,50.8,50.84,14300.0,30.2365,30.2722,30.2365,30.2603,14300.0
2012-12-03 12:35:00,50.83,50.85,50.8,50.8,12300.0,30.2543,30.2662,30.2365,30.2365,12300.0
2012-12-03 12:40:00,50.8,50.84,50.8,50.82,19200.0,30.2365,30.2603,30.2365,30.2484,19200.0
2012-12-03 12:45:00,50.81,50.84,50.8,50.82,10600.0,30.2424,30.2603,30.2365,30.2484,10600.0
2012-12-03 12:50:00,50.8,50.84,50.8,50.81,14800.0,30.2365,30.2603,30.2365,30.2424,14800.0
2012-12-03 12:55:00,50.81,50.82,50.8,50.81,9100.0,30.2424,30.2484,30.2365,30.2424,9100.0
2012-12-03 13:00:00,50.8,50.81,50.72,50.72,23900.0,30.2365,30.2424,30.1889,30.1889,23900.0
2012-12-03 13:05:00,50.72,50.74,50.71,50.74,9100.0,30.1889,30.2008,30.1829,30.2008,9100.0
2012-12-03 13:10:00,50.74,50.78,50.74,50.78,23900.0,30.2008,30.2246,30.2008,30.2246,23900.0
2012-12-03 13:15:00,50.78,50.8,50.76,50.77,15900.0,30.2246,30.2365,30.2127,30.2186,15900.0
2012-12-03 13:20:00,50.77,50.78,50.74,50.74,9400.0,30.2186,30.2246,30.2008,30.2008,9400.0
2012-12-03 13:25:00,50.75,50.77,50.74,50.75,12300.0,30.2067,30.2186,30.2008,30.2067,12300.0
2012-12-03 13:30:00,50.75,50.75,50.67,50.67,20300.0,30.2067,30.2067,30.1591,30.1591,20300.0
2012-12-03 13:35:00,50.68,50.69,50.62,50.64,13800.0,30.165,30.171,30.1293,30.1412,13800.0
2012-12-03 13:40:00,50.64,50.67,50.62,50.65,11000.0,30.1412,30.1591,30.1293,30.1472,11000.0
2012-12-03 13:45:00,50.65,50.68,50.63,50.67,19600.0,30.1472,30.165,30.1353,30.1591,19600.0
2012-12-03 13:50:00,50.66,50.69,50.64,50.69,14100.0,30.1531,30.171,30.1412,30.171,14100.0
2012-12-03 13:55:00,50.68,50.73,50.68,50.7,14700.0,30.165,30.1948,30.165,30.177,14700.0
2012-12-03 14:00:00,50.69,50.72,50.65,50.66,11800.0,30.171,30.1889,30.1472,30.1531,11800.0
2012-12-03 14:05:00,50.66,50.7,50.65,50.7,13700.0,30.1531,30.177,30.1472,30.177,13700.0
2012-12-03 14:10:00,50.7,50.74,50.69,50.74,19300.0,30.177,30.2008,30.171,30.2008,19300.0
2012-12-03 14:15:00,50.75,50.78,50.7,50.72,19000.0,30.2067,30.2246,30.177,30.1889,19000.0
2012-12-03 14:20:00,50.73,50.76,50.71,50.72,11400.0,30.1948,30.2127,30.1829,30.1889,11400.0
2012-12-03 14:25:00,50.72,50.73,50.7,50.7,19900.0,30.1889,30.1948,30.177,30.177,19900.0
2012-12-03 14:30:00,50.7,50.71,50.68,50.68,20000.0,30.177,30.1829,30.165,30.165,20000.0
2012-12-03 14:35:00,50.68,50.7,50.65,50.67,20400.0,30.165,30.177,30.1472,30.1591,20400.0
2012-12-03 14:40:00,50.66,50.72,50.66,50.7,19200.0,30.1531,30.1889,30.1531,30.177,19200.0
2012-12-03 14:45:00,50.7,50.75,50.69,50.73,17400.0,30.177,30.2067,30.171,30.1948,17400.0
2012-12-03 14:50:00,50.73,50.75,50.7,50.75,14600.0,30.1948,30.2067,30.177,30.2067,14600.0
2012-12-03 14:55:00,50.75,50.75,50.72,50.75,17100.0,30.2067,30.2067,30.1889,30.2067,17100.0
2012-12-03 15:00:00,50.75,50.82,50.73,50.77,42500.0,30.2067,30.2484,30.1948,30.2186,42500.0
2012-12-03 15:05:00,50.76,50.77,50.63,50.65,27100.0,30.2127,30.2186,30.1353,30.1472,27100.0
2012-12-03 15:10:00,50.65,50.76,50.62,50.75,19800.0,30.1472,30.2127,30.1293,30.2067,19800.0
2012-12-03 15:15:00,50.74,50.75,50.63,50.66,27900.0,30.2008,30.2067,30.1353,30.1531,27900.0
2012-12-03 15:20:00,50.66,50.69,50.65,50.69,31200.0,30.1531,30.171,30.1472,30.171,31200.0
2012-12-03 15:25:00,50.69,50.73,50.67,50.72,31200.0,30.171,30.1948,30.1591,30.1889,31200.0
2012-12-03 15:30:00,50.73,50.8,50.73,50.78,30500.0,30.1948,30.2365,30.1948,30.2246,30500.0
2012-12-03 15:35:00,50.79,50.8,50.77,50.78,18300.0,30.2305,30.2365,30.2186,30.2246,18300.0
2012-12-03 15:40:00,50.79,50.83,50.75,50.81,40500.0,30.2305,30.2543,30.2067,30.2424,40500.0
2012-12-03 15:45:00,50.81,50.83,50.75,50.75,41700.0,30.2424,30.2543,30.2067,30.2067,41700.0
2012-12-03 15:50:00,50.75,50.8,50.75,50.79,45800.0,30.2067,30.2365,30.2067,30.2305,45800.0
2012-12-03 15:55:00,50.79,50.81,50.7,50.74,125900.0,30.2305,30.2424,30.177,30.2008,125900.0
2012-12-04 09:30:00,50.75,50.81,50.64,50.69,40100.0,30.2067,30.2424,30.1412,30.171,40100.0
2012-12-04 09:35:00,50.69,50.75,50.66,50.69,38800.0,30.171,30.2067,30.1531,30.171,38800.0
2012-12-04 09:40:00,50.7,50.76,50.65,50.76,19900.0,30.177,30.2127,30.1472,30.2127,19900.0
2012-12-04 09:45:00,50.76,50.78,50.69,50.7,21400.0,30.2127,30.2246,30.171,30.177,21400.0
2012-12-04 09:50:00,50.7,50.7,50.61,50.67,22000.0,30.177,30.177,30.1234,30.1591,22000.0
2012-12-04 09:55:00,50.68,50.71,50.61,50.62,14800.0,30.165,30.1829,30.1234,30.1293,14800.0
2012-12-04 10:00:00,50.62,50.67,50.61,50.66,10100.0,30.1293,30.1591,30.1234,30.1531,10100.0
2012-12-04 10:05:00,50.66,50.75,50.66,50.75,29600.0,30.1531,30.2067,30.1531,30.2067,29600.0
2012-12-04 10:10:00,50.77,50.8,50.74,50.75,17700.0,30.2186,30.2365,30.2008,30.2067,17700.0
2012-12-04 10:15:00,50.75,50.78,50.71,50.76,9700.0,30.2067,30.2246,30.1829,30.2127,9700.0
2012-12-04 10:20:00,50.76,50.76,50.68,50.68,8100.0,30.2127,30.2127,30.165,30.165,8100.0
2012-12-04 10:25:00,50.69,50.72,50.63,50.66,13500.0,30.171,30.1889,30.1353,30.1531,13500.0
2012-12-04 10:30:00,50.66,50.71,50.66,50.7,8000.0,30.1531,30.1829,30.1531,30.177,8000.0
2012-12-04 10:35:00,50.71,50.77,50.69,50.77,11400.0,30.1829,30.2186,30.171,30.2186,11400.0
2012-12-04 10:40:00,50.76,50.79,50.75,50.76,13700.0,30.2127,30.2305,30.2067,30.2127,13700.0
2012-12-04 10:45:00,50.76,50.76,50.66,50.68,19100.0,30.2127,30.2127,30.1531,30.165,19100.0
2012-12-04 10:50:00,50.68,50.71,50.67,50.68,5600.0,30.165,30.1829,30.1591,30.165,5600.0
2012-12-04 10:55:00,50.67,50.71,50.64,50.64,8900.0,30.1591,30.1829,30.1412,30.1412,8900.0
2012-12-04 11:00:00,50.64,50.65,50.6,50.61,10400.0,30.1412,30.1472,30.1174,30.1234,10400.0
2012-12-04 11:05:00,50.61,50.62,50.58,50.59,11500.0,30.1234,30.1293,30.1055,30.1115,11500.0
2012-12-04 11:10:00,50.6,50.65,50.59,50.62,40200.0,30.1174,30.1472,30.1115,30.1293,40200.0
2012-12-04 11:15:00,50.62,50.64,50.61,50.62,6400.0,30.1293,30.1412,30.1234,30.1293,6400.0
2012-12-04 11:20:00,50.62,50.63,50.58,50.61,7000.0,30.1293,30.1353,30.1055,30.1234,7000.0
2012-12-04 11:25:00,50.61,50.65,50.59,50.59,7100.0,30.1234,30.1472,30.1115,30.1115,7100.0
2012-12-04 11:30:00,50.58,50.61,50.58,50.58,4700.0,30.1055,30.1234,30.1055,30.1055,4700.0
2012-12-04 11:35:00,50.58,50.59,50.55,50.55,7400.0,30.1055,30.1115,30.0877,30.0877,7400.0
2012-12-04 11:40:00,50.54,50.6,50.54,50.59,13700.0,30.0817,30.1174,30.0817,30.1115,13700.0
2012-12-04 11:45:00,50.61,50.62,50.55,50.56,9500.0,30.1234,30.1293,30.0877,30.0936,9500.0
2012-12-04 11:50:00,50.56,50.57,50.54,50.55,6200.0,30.0936,30.0996,30.0817,30.0877,6200.0
2012-12-04 11:55:00,50.55,50.6,50.55,50.58,8700.0,30.0877,30.1174,30.0877,30.1055,8700.0
2012-12-04 12:00:00,50.58,50.59,50.54,50.54,6900.0,30.1055,30.1115,30.0817,30.0817,6900.0
2012-12-04 12:05:00,50.55,50.57,50.51,50.57,9900.0,30.0877,30.0996,30.0639,30.0996,9900.0
2012-12-04 12:10:00,50.56,50.59,50.52,50.55,8200.0,30.0936,30.1115,30.0698,30.0877,8200.0
2012-12-04 12:15:00,50.55,50.59,50.54,50.55,8700.0,30.0877,30.1115,30.0817,30.0877,8700.0
2012-12-04 12:20:00,50.55,50.55,50.51,50.51,12600.0,30.0877,30.0877,30.0639,30.0639,12600.0
2012-12-04 12:25:00,50.51,50.56,50.51,50.54,42900.0,30.0639,30.0936,30.0639,30.0817,42900.0
2012-12-04 12:30:00,50.54,50.56,50.51,50.51,29000.0,30.0817,30.0936,30.0639,30.0639,29000.0
2012-12-04 12:35:00,50.51,50.55,50.51,50.54,16000.0,30.0639,30.0877,30.0639,30.0817,16000.0
2012-12-04 12:40:00,50.54,50.55,50.52,50.55,6800.0,30.0817,30.0877,30.0698,30.0877,6800.0
2012-12-04 12:45:00,50.55,50.56,50.52,50.55,20300.0,30.0877,30.0936,30.0698,30.0877,20300.0
2012-12-04 12:50:00,50.55,50.56,50.53,50.54,7900.0,30.0877,30.0936,30.0758,30.0817,7900.0
2012-12-04 12:55:00,50.54,50.56,50.52,50.52,8600.0,30.0817,30.0936,30.0698,30.0698,8600.0
2012-12-04 13:00:00,50.53,50.54,50.48,50.5,14900.0,30.0758,30.0817,30.046,30.0579,14900.0
2012-12-04 13:05:00,50.52,50.54,50.51,50.52,8400.0,30.0698,30.0817,30.0639,30.0698,8400.0
2012-12-04 13:10:00,50.51,50.53,50.49,50.51,8400.0,30.0639,30.0758,30.052,30.0639,8400.0
2012-12-04 13:15:00,50.51,50.52,50.45,50.48,7400.0,30.0639,30.0698,30.0282,30.046,7400.0
2012-12-04 13:20:00,50.48,50.52,50.48,50.5,9300.0,30.046,30.0698,30.046,30.0579,9300.0
2012-12-04 13:25:00,50.51,50.52,50.48,50.5,13300.0,30.0639,30.0698,30.046,30.0579,13300.0
2012-12-04 13:30:00,50.5,50.53,50.49,50.49,5100.0,30.0579,30.0758,30.052,30.052,5100.0
2012-12-04 13:35:00,50.5,50.53,50.48,50.52,16900.0,30.0579,30.0758,30.046,30.0698,16900.0
2012-12-04 13:40:00,50.52,50.54,50.5,50.52,14800.0,30.0698,30.0817,30.0579,30.0698,14800.0
2012-12-04 13:45:00,50.52,50.53,50.5,50.52,14000.0,30.0698,30.0758,30.0579,30.0698,14000.0
2012-12-04 13:50:00,50.5,50.51,50.48,50.51,13900.0,30.0579,30.0639,30.046,30.0639,13900.0
2012-12-04 13:55:00,50.51,50.53,50.48,50.49,13700.0,30.0639,30.0758,30.046,30.052,13700.0
2012-12-04 14:00:00,50.5,50.52,50.45,50.48,27900.0,30.0579,30.0698,30.0282,30.046,27900.0
2012-12-04 14:05:00,50.48,50.5,50.48,50.48,10900.0,30.046,30.0579,30.046,30.046,10900.0
2012-12-04 14:10:00,50.47,50.49,50.43,50.44,15000.0,30.0401,30.052,30.0162,30.0222,15000.0
2012-12-04 14:15:00,50.44,50.46,50.38,50.4,22200.0,30.0222,30.0341,29.9865,29.9984,22200.0
2012-12-04 14:20:00,50.4,50.41,50.39,50.39,9200.0,29.9984,30.0043,29.9924,29.9924,9200.0
2012-12-04 14:25:00,50.4,50.4,50.37,50.38,12200.0,29.9984,29.9984,29.9805,29.9865,12200.0
2012-12-04 14:30:00,50.39,50.41,50.38,50.41,11700.0,29.9924,30.0043,29.9865,30.0043,11700.0
2012-12-04 14:35:00,50.41,50.44,50.4,50.44,7700.0,30.0043,30.0222,29.9984,30.0222,7700.0
2012-12-04 14:40:00,50.44,50.47,50.41,50.42,14800.0,30.0222,30.0401,30.0043,30.0103,14800.0
2012-12-04 14:45:00,50.43,50.45,50.43,50.44,7700.0,30.0162,30.0282,30.0162,30.0222,7700.0
2012-12-04 14:50:00,50.43,50.48,50.43,50.46,8800.0,30.0162,30.046,30.0162,30.0341,8800.0
2012-12-04 14:55:00,50.47,50.47,50.43,50.45,8800.0,30.0401,30.0401,30.0162,30.0282,8800.0
2012-12-04 15:00:00,50.44,50.5,50.44,50.48,14200.0,30.0222,30.0579,30.0222,30.046,14200.0
2012-12-04 15:05:00,50.49,50.53,50.47,50.53,16400.0,30.052,30.0758,30.0401,30.0758,16400.0
2012-12-04 15:10:00,50.53,50.53,50.51,50.51,10900.0,30.0758,30.0758,30.0639,30.0639,10900.0
2012-12-04 15:15:00,50.52,50.52,50.46,50.47,30900.0,30.0698,30.0698,30.0341,30.0401,30900.0
2012-12-04 15:20:00,50.47,50.48,50.43,50.45,27700.0,30.0401,30.046,30.0162,30.0282,27700.0
2012-12-04 15:25:00,50.46,50.51,50.46,50.48,17200.0,30.0341,30.0639,30.0341,30.046,17200.0
2012-12-04 15:30:00,50.48,50.49,50.46,50.47,16800.0,30.046,30.052,30.0341,30.0401,16800.0
2012-12-04 15:35:00,50.47,50.49,50.44,50.49,30800.0,30.0401,30.052,30.0222,30.052,30800.0
2012-12-04 15:40:00,50.48,50.48,50.42,50.45,20200.0,30.046,30.046,30.0103,30.0282,20200.0
2012-12-04 15:45:00,50.46,50.48,50.42,50.44,26000.0,30.0341,30.046,30.0103,30.0222,26000.0
2012-12-04 15:50:00,50.44,50.45,50.36,50.38,48800.0,30.0222,30.0282,29.9746,29.9865,48800.0
2012-12-04 15:55:00,50.39,50.43,50.38,50.41,108900.0,29.9924,30.0162,29.9865,30.0043,108900.0
2012-12-05 09:30:00,50.49,50.57,50.43,50.54,40800.0,30.052,30.0996,30.0162,30.0817,40800.0
2012-12-05 09:35:00,50.53,50.62,50.5,50.62,20400.0,30.0758,30.1293,30.0579,30.1293,20400.0
2012-12-05 09:40:00,50.62,50.67,50.62,50.63,21600.0,30.1293,30.1591,30.1293,30.1353,21600.0
2012-12-05 09:45:00,50.62,50.63,50.58,50.63,41200.0,30.1293,30.1353,30.1055,30.1353,41200.0
2012-12-05 09:50:00,50.62,50.66,50.62,50.66,20900.0,30.1293,30.1531,30.1293,30.1531,20900.0
2012-12-05 09:55:00,50.65,50.79,50.6,50.77,36800.0,30.1472,30.2305,30.1174,30.2186,36800.0
2012-12-05 10:00:00,50.79,50.83,50.7,50.71,32900.0,30.2305,30.2543,30.177,30.1829,32900.0
2012-12-05 10:05:00,50.71,50.79,50.7,50.76,19900.0,30.1829,30.2305,30.177,30.2127,19900.0
2012-12-05 10:10:00,50.74,50.87,50.73,50.85,46900.0,30.2008,30.2781,30.1948,30.2662,46900.0
2012-12-05 10:15:00,50.85,50.87,50.82,50.87,18000.0,30.2662,30.2781,30.2484,30.2781,18000.0
2012-12-05 10:20:00,50.87,50.9,50.85,50.89,32400.0,30.2781,30.296,30.2662,30.29,32400.0
2012-12-05 10:25:00,50.89,50.93,50.87,50.88,23300.0,30.29,30.3139,30.2781,30.2841,23300.0
2012-12-05 10:30:00,50.89,50.96,50.88,50.92,30700.0,30.29,30.3317,30.2841,30.3079,30700.0
2012-12-05 10:35:00,50.91,51.0,50.9,50.9,25700.0,30.3019,30.3555,30.296,30.296,25700.0
2012-12-05 10:40:00,50.9,50.91,50.81,50.85,23300.0,30.296,30.3019,30.2424,30.2662,23300.0
2012-12-05 10:45:00,50.84,50.91,50.79,50.88,32200.0,30.2603,30.3019,30.2305,30.2841,32200.0
2012-12-05 10:50:00,50.86,50.87,50.8,50.8,10700.0,30.2722,30.2781,30.2365,30.2365,10700.0
2012-12-05 10:55:00,50.8,50.89,50.78,50.87,19700.0,30.2365,30.29,30.2246,30.2781,19700.0
2012-12-05 11:00:00,50.87,50.88,50.79,50.79,18600.0,30.2781,30.2841,30.2305,30.2305,18600.0
2012-12-05 11:05:00,50.8,50.81,50.75,50.77,21000.0,30.2365,30.2424,30.2067,30.2186,21000.0
2012-12-05 11:10:00,50.77,50.85,50.76,50.8,66700.0,30.2186,30.2662,30.2127,30.2365,66700.0
2012-12-05 11:15:00,50.79,50.85,50.76,50.82,28700.0,30.2305,30.2662,30.2127,30.2484,28700.0
2012-12-05 11:20:00,50.81,50.9,50.79,50.9,31000.0,30.2424,30.296,30.2305,30.296,31000.0
2012-12-05 11:25:00,50.89,50.91,50.84,50.88,33200.0,30.29,30.3019,30.2603,30.2841,33200.0
2012-12-05 11:30:00,50.89,50.97,50.87,50.93,35300.0,30.29,30.3377,30.2781,30.3139,35300.0
2012-12-05 11:35:00,50.93,51.0,50.93,50.99,17800.0,30.3139,30.3555,30.3139,30.3496,17800.0
2012-12-05 11:40:00,50.98,51.01,50.96,50.97,23000.0,30.3436,30.3615,30.3317,30.3377,23000.0
2012-12-05 11:45:00,50.98,51.01,50.96,50.96,22700.0,30.3436,30.3615,30.3317,30.3317,22700.0
2012-12-05 11:50:00,50.97,51.0,50.96,50.99,16300.0,30.3377,30.3555,30.3317,30.3496,16300.0
2012-12-05 11:55:00,51.0,51.08,51.0,51.02,32400.0,30.3555,30.4031,30.3555,30.3674,32400.0
2012-12-05 12:00:00,51.02,51.13,51.02,51.12,21600.0,30.3674,30.4329,30.3674,30.4269,21600.0
2012-12-05 12:05:00,51.12,51.2,51.1,51.13,19900.0,30.4269,30.4746,30.415,30.4329,19900.0
2012-12-05 12:10:00,51.14,51.16,51.08,51.13,19600.0,30.4388,30.4507,30.4031,30.4329,19600.0
2012-12-05 12:15:00,51.12,51.12,51.05,51.06,20300.0,30.4269,30.4269,30.3853,30.3912,20300.0
2012-12-05 12:20:00,51.07,51.11,51.07,51.1,8000.0,30.3972,30.421,30.3972,30.415,8000.0
2012-12-05 12:25:00,51.1,51.11,51.02,51.03,14700.0,30.415,30.421,30.3674,30.3734,14700.0
2012-12-05 12:30:00,51.04,51.13,51.04,51.1,15900.0,30.3793,30.4329,30.3793,30.415,15900.0
2012-12-05 12:35:00,51.12,51.19,51.12,51.18,12300.0,30.4269,30.4686,30.4269,30.4627,12300.0
2012-12-05 12:40:00,51.19,51.35,51.17,51.34,43900.0,30.4686,30.5638,30.4567,30.5579,43900.0
2012-12-05 12:45:00,51.34,51.45,51.31,51.44,32800.0,30.5579,30.6234,30.54,30.6174,32800.0
2012-12-05 12:50:00,51.44,51.56,51.43,51.54,38400.0,30.6174,30.6888,30.6115,30.6769,38400.0
2012-12-05 12:55:00,51.54,51.61,51.53,51.55,41500.0,30.6769,30.7186,30.671,30.6829,41500.0
2012-12-05 13:00:00,51.56,51.59,51.54,51.58,34900.0,30.6888,30.7067,30.6769,30.7007,34900.0
2012-12-05 13:05:00,51.58,51.65,51.56,51.64,43800.0,30.7007,30.7424,30.6888,30.7364,43800.0
2012-12-05 13:10:00,51.64,51.65,51.57,51.57,59200.0,30.7364,30.7424,30.6948,30.6948,59200.0
2012-12-05 13:15:00,51.58,51.63,51.57,51.59,33300.0,30.7007,30.7305,30.6948,30.7067,33300.0
2012-12-05 13:20:00,51.59,51.59,51.5,51.51,35600.0,30.7067,30.7067,30.6531,30.6591,35600.0
2012-12-05 13:25:00,51.51,51.55,51.51,51.54,44300.0,30.6591,30.6829,30.6591,30.6769,44300.0
2012-12-05 13:30:00,51.53,51.58,51.52,51.58,34500.0,30.671,30.7007,30.665,30.7007,34500.0
2012-12-05 13:35:00,51.58,51.65,51.58,51.59,46000.0,30.7007,30.7424,30.7007,30.7067,46000.0
2012-12-05 13:40:00,51.6,51.64,51.58,51.6,23600.0,30.7126,30.7364,30.7007,30.7126,23600.0
2012-12-05 13:45:00,51.6,51.65,51.58,51.64,25200.0,30.7126,30.7424,30.7007,30.7364,25200.0
2012-12-05 13:50:00,51.64,51.65,51.61,51.65,34500.0,30.7364,30.7424,30.7186,30.7424,34500.0
2012-12-05 13:55:00,51.65,51.69,51.62,51.68,28100.0,30.7424,30.7662,30.7245,30.7603,28100.0
2012-12-05 14:00:00,51.68,51.76,51.68,51.74,42800.0,30.7603,30.8079,30.7603,30.796,42800.0
2012-12-05 14:05:00,51.73,51.77,51.72,51.77,29600.0,30.79,30.8138,30.7841,30.8138,29600.0
2012-12-05 14:10:00,51.77,51.82,51.76,51.77,40100.0,30.8138,30.8436,30.8079,30.8138,40100.0
2012-12-05 14:15:00,51.78,51.84,51.76,51.82,35700.0,30.8198,30.8555,30.8079,30.8436,35700.0
2012-12-05 14:20:00,51.8,51.8,51.62,51.63,49200.0,30.8317,30.8317,30.7245,30.7305,49200.0
2012-12-05 14:25:00,51.63,51.63,51.54,51.56,21300.0,30.7305,30.7305,30.6769,30.6888,21300.0
2012-12-05 14:30:00,51.55,51.62,51.55,51.62,32900.0,30.6829,30.7245,30.6829,30.7245,32900.0
2012-12-05 14:35:00,51.62,51.71,51.62,51.7,23500.0,30.7245,30.7781,30.7245,30.7722,23500.0
2012-12-05 14:40:00,51.69,51.7,51.51,51.53,18200.0,30.7662,30.7722,30.6591,30.671,18200.0
2012-12-05 14:45:00,51.52,51.56,51.44,51.56,52000.0,30.665,30.6888,30.6174,30.6888,52000.0
2012-12-05 14:50:00,51.56,51.72,51.56,51.7,31000.0,30.6888,30.7841,30.6888,30.7722,31000.0
2012-12-05 14:55:00,51.7,51.82,51.7,51.81,52100.0,30.7722,30.8436,30.7722,30.8376,52100.0
2012-12-05 15:00:00,51.81,51.82,51.75,51.78,57900.0,30.8376,30.8436,30.8019,30.8198,57900.0
2012-12-05 15:05:00,51.78,51.87,51.76,51.77,43300.0,30.8198,30.8733,30.8079,30.8138,43300.0
2012-12-05 15:10:00,51.78,51.78,51.7,51.78,41400.0,30.8198,30.8198,30.7722,30.8198,41400.0
2012-12-05 15:15:00,51.79,51.8,51.73,51.78,49300.0,30.8257,30.8317,30.79,30.8198,49300.0
2012-12-05 15:20:00,51.78,51.79,51.71,51.77,48600.0,30.8198,30.8257,30.7781,30.8138,48600.0
2012-12-05 15:25:00,51.78,51.88,51.76,51.84,44200.0,30.8198,30.8793,30.8079,30.8555,44200.0
2012-12-05 15:30:00,51.85,51.85,51.74,51.75,54600.0,30.8614,30.8614,30.796,30.8019,54600.0
2012-12-05 15:35:00,51.75,51.78,51.7,51.7,49000.0,30.8019,30.8198,30.7722,30.7722,49000.0
2012-12-05 15:40:00,51.7,51.75,51.7,51.72,38100.0,30.7722,30.8019,30.7722,30.7841,38100.0
2012-12-05 15:45:00,51.73,51.76,51.7,51.73,73100.0,30.79,30.8079,30.7722,30.79,73100.0
2012-12-05 15:50:00,51.74,51.74,51.69,51.69,75300.0,30.796,30.796,30.7662,30.7662,75300.0
2012-12-05 15:55:00,51.7,51.74,51.64,51.73,263000.0,30.7722,30.796,30.7364,30.79,263000.0
2012-12-06 09:30:00,51.8,52.0,51.73,51.81,71800.0,30.8317,30.9507,30.79,30.8376,71800.0
2012-12-06 09:35:00,51.82,52.0,51.79,51.96,29800.0,30.8436,30.9507,30.8257,30.9269,29800.0
2012-12-06 09:40:00,51.96,52.05,51.79,51.84,50400.0,30.9269,30.9805,30.8257,30.8555,50400.0
2012-12-06 09:45:00,51.84,51.91,51.81,51.88,15000.0,30.8555,30.8972,30.8376,30.8793,15000.0
2012-12-06 09:50:00,51.84,51.91,51.81,51.89,19800.0,30.8555,30.8972,30.8376,30.8852,19800.0
2012-12-06 09:55:00,51.87,51.88,51.8,51.83,36000.0,30.8733,30.8793,30.8317,30.8495,36000.0
2012-12-06 10:00:00,51.84,51.86,51.72,51.75,53100.0,30.8555,30.8674,30.7841,30.8019,53100.0
2012-12-06 10:05:00,51.75,51.84,51.75,51.75,29900.0,30.8019,30.8555,30.8019,30.8019,29900.0
2012-12-06 10:10:00,51.73,51.75,51.63,51.67,30200.0,30.79,30.8019,30.7305,30.7543,30200.0
2012-12-06 10:15:00,51.68,51.7,51.58,51.58,20700.0,30.7603,30.7722,30.7007,30.7007,20700.0
2012-12-06 10:20:00,51.61,51.67,51.6,51.61,13300.0,30.7186,30.7543,30.7126,30.7186,13300.0
2012-12-06 10:25:00,51.61,51.62,51.55,51.59,11400.0,30.7186,30.7245,30.6829,30.7067,11400.0
2012-12-06 10:30:00,51.6,51.61,51.53,51.57,13100.0,30.7126,30.7186,30.671,30.6948,13100.0
2012-12-06 10:35:00,51.55,51.56,51.49,51.53,29100.0,30.6829,30.6888,30.6472,30.671,29100.0
2012-12-06 10:40:00,51.55,51.56,51.36,51.37,27700.0,30.6829,30.6888,30.5698,30.5757,27700.0
2012-12-06 10:45:00,51.36,51.5,51.35,51.49,38100.0,30.5698,30.6531,30.5638,30.6472,38100.0
2012-12-06 10:50:00,51.49,51.51,51.42,51.47,42600.0,30.6472,30.6591,30.6055,30.6353,42600.0
2012-12-06 10:55:00,51.45,51.51,51.45,51.49,24900.0,30.6234,30.6591,30.6234,30.6472,24900.0
2012-12-06 11:00:00,51.51,51.55,51.46,51.46,35800.0,30.6591,30.6829,30.6293,30.6293,35800.0
2012-12-06 11:05:00,51.46,51.47,51.43,51.45,27400.0,30.6293,30.6353,30.6115,30.6234,27400.0
2012-12-06 11:10:00,51.45,51.45,51.42,51.44,26700.0,30.6234,30.6234,30.6055,30.6174,26700.0
2012-12-06 11:15:00,51.44,51.46,51.43,51.44,14200.0,30.6174,30.6293,30.6115,30.6174,14200.0
2012-12-06 11:20:00,51.45,51.5,51.43,51.48,12000.0,30.6234,30.6531,30.6115,30.6412,12000.0
2012-12-06 11:25:00,51.49,51.49,51.43,51.43,16000.0,30.6472,30.6472,30.6115,30.6115,16000.0
2012-12-06 11:30:00,51.43,51.45,51.38,51.4,23600.0,30.6115,30.6234,30.5817,30.5936,23600.0
2012-12-06 11:35:00,51.39,51.42,51.36,51.41,19000.0,30.5876,30.6055,30.5698,30.5995,19000.0
2012-12-06 11:40:00,51.42,51.45,51.37,51.41,16000.0,30.6055,30.6234,30.5757,30.5995,16000.0
2012-12-06 11:45:00,51.42,51.51,51.39,51.51,15300.0,30.6055,30.6591,30.5876,30.6591,15300.0
2012-12-06 11:50:00,51.51,51.58,51.5,51.58,9900.0,30.6591,30.7007,30.6531,30.7007,9900.0
2012-12-06 11:55:00,51.57,51.6,51.54,51.55,12300.0,30.6948,30.7126,30.6769,30.6829,12300.0
2012-12-06 12:00:00,51.55,51.57,51.54,51.57,10100.0,30.6829,30.6948,30.6769,30.6948,10100.0
2012-12-06 12:05:00,51.57,51.58,51.54,51.54,11100.0,30.6948,30.7007,30.6769,30.6769,11100.0
2012-12-06 12:10:00,51.56,51.6,51.55,51.57,10100.0,30.6888,30.7126,30.6829,30.6948,10100.0
2012-12-06 12:15:00,51.57,51.57,51.52,51.53,12400.0,30.6948,30.6948,30.665,30.671,12400.0
2012-12-06 12:20:00,51.53,51.59,51.53,51.59,14500.0,30.671,30.7067,30.671,30.7067,14500.0
2012-12-06 12:25:00,51.59,51.61,51.57,51.57,8800.0,30.7067,30.7186,30.6948,30.6948,8800.0
2012-12-06 12:30:00,51.57,51.58,51.53,51.55,7500.0,30.6948,30.7007,30.671,30.6829,7500.0
2012-12-06 12:35:00,51.53,51.55,51.5,51.5,9800.0,30.671,30.6829,30.6531,30.6531,9800.0
2012-12-06 12:40:00,51.5,51.5,51.46,51.47,9800.0,30.6531,30.6531,30.6293,30.6353,9800.0
2012-12-06 12:45:00,51.47,51.47,51.44,51.46,7700.0,30.6353,30.6353,30.6174,30.6293,7700.0
2012-12-06 12:50:00,51.46,51.47,51.45,51.46,8400.0,30.6293,30.6353,30.6234,30.6293,8400.0
2012-12-06 12:55:00,51.45,51.46,51.41,51.43,17900.0,30.6234,30.6293,30.5995,30.6115,17900.0
2012-12-06 13:00:00,51.43,51.48,51.43,51.48,8100.0,30.6115,30.6412,30.6115,30.6412,8100.0
2012-12-06 13:05:00,51.48,51.53,51.48,51.52,7400.0,30.6412,30.671,30.6412,30.665,7400.0
2012-12-06 13:10:00,51.52,51.54,51.47,51.5,15000.0,30.665,30.6769,30.6353,30.6531,15000.0
2012-12-06 13:15:00,51.5,51.55,51.48,51.55,11600.0,30.6531,30.6829,30.6412,30.6829,11600.0
2012-12-06 13:20:00,51.55,51.55,51.51,51.54,8900.0,30.6829,30.6829,30.6591,30.6769,8900.0
2012-12-06 13:25:00,51.55,51.59,51.54,51.57,13000.0,30.6829,30.7067,30.6769,30.6948,13000.0
2012-12-06 13:30:00,51.56,51.61,51.56,51.61,12500.0,30.6888,30.7186,30.6888,30.7186,12500.0
2012-12-06 13:35:00,51.61,51.61,51.55,51.61,21400.0,30.7186,30.7186,30.6829,30.7186,21400.0
2012-12-06 13:40:00,51.6,51.64,51.6,51.64,12000.0,30.7126,30.7364,30.7126,30.7364,12000.0
2012-12-06 13:45:00,51.63,51.68,51.63,51.68,12000.0,30.7305,30.7603,30.7305,30.7603,12000.0
2012-12-06 13:50:00,51.68,51.68,51.58,51.61,15300.0,30.7603,30.7603,30.7007,30.7186,15300.0
2012-12-06 13:55:00,51.61,51.66,51.61,51.66,14200.0,30.7186,30.7484,30.7186,30.7484,14200.0
2012-12-06 14:00:00,51.67,51.67,51.58,51.6,18400.0,30.7543,30.7543,30.7007,30.7126,18400.0
2012-12-06 14:05:00,51.61,51.61,51.51,51.51,9400.0,30.7186,30.7186,30.6591,30.6591,9400.0
2012-12-06 14:10:00,51.5,51.54,51.5,51.54,9600.0,30.6531,30.6769,30.6531,30.6769,9600.0
2012-12-06 14:15:00,51.54,51.58,51.54,51.57,7700.0,30.6769,30.7007,30.6769,30.6948,7700.0
2012-12-06 14:20:00,51.58,51.6,51.56,51.58,8500.0,30.7007,30.7126,30.6888,30.7007,8500.0
2012-12-06 14:25:00,51.58,51.59,51.55,51.59,11100.0,30.7007,30.7067,30.6829,30.7067,11100.0
2012-12-06 14:30:00,51.6,51.64,51.57,51.63,17400.0,30.7126,30.7364,30.6948,30.7305,17400.0
2012-12-06 14:35:00,51.63,51.63,51.61,51.63,6300.0,30.7305,30.7305,30.7186,30.7305,6300.0
2012-12-06 14:40:00,51.62,51.62,51.56,51.56,8200.0,30.7245,30.7245,30.6888,30.6888,8200.0
2012-12-06 14:45:00,51.55,51.58,51.52,51.52,14200.0,30.6829,30.7007,30.665,30.665,14200.0
2012-12-06 14:50:00,51.52,51.56,51.52,51.53,11000.0,30.665,30.6888,30.665,30.671,11000.0
2012-12-06 14:55:00,51.52,51.53,51.48,51.52,10600.0,30.665,30.671,30.6412,30.665,10600.0
2012-12-06 15:00:00,51.53,51.58,51.52,51.52,8100.0,30.671,30.7007,30.665,30.665,8100.0
2012-12-06 15:05:00,51.52,51.57,51.52,51.56,14000.0,30.665,30.6948,30.665,30.6888,14000.0
2012-12-06 15:10:00,51.56,51.6,51.55,51.57,11000.0,30.6888,30.7126,30.6829,30.6948,11000.0
2012-12-06 15:15:00,51.57,51.6,51.56,51.6,15100.0,30.6948,30.7126,30.6888,30.7126,15100.0
2012-12-06 15:20:00,51.6,51.61,51.54,51.56,13400.0,30.7126,30.7186,30.6769,30.6888,13400.0
2012-12-06 15:25:00,51.56,51.61,51.56,51.57,12200.0,30.6888,30.7186,30.6888,30.6948,12200.0
2012-12-06 15:30:00,51.56,51.63,51.56,51.63,20100.0,30.6888,30.7305,30.6888,30.7305,20100.0
2012-12-06 15:35:00,51.63,51.64,51.56,51.56,27400.0,30.7305,30.7364,30.6888,30.6888,27400.0
2012-12-06 15:40:00,51.55,51.56,51.54,51.55,18300.0,30.6829,30.6888,30.6769,30.6829,18300.0
2012-12-06 15:45:00,51.56,51.59,51.49,51.5,40800.0,30.6888,30.7067,30.6472,30.6531,40800.0
2012-12-06 15:50:00,51.51,51.55,51.51,51.53,29600.0,30.6591,30.6829,30.6591,30.671,29600.0
2012-12-06 15:55:00,51.53,51.54,51.5,51.52,97400.0,30.671,30.6769,30.6531,30.665,97400.0
2012-12-07 09:30:00,51.81,51.98,51.7,51.93,71900.0,30.8376,30.9388,30.7722,30.9091,71900.0
2012-12-07 09:35:00,51.93,51.93,51.67,51.73,16500.0,30.9091,30.9091,30.7543,30.79,16500.0
2012-12-07 09:40:00,51.73,51.84,51.72,51.78,22000.0,30.79,30.8555,30.7841,30.8198,22000.0
2012-12-07 09:45:00,51.78,51.78,51.61,51.64,24100.0,30.8198,30.8198,30.7186,30.7364,24100.0
2012-12-07 09:50:00,51.63,51.64,51.56,51.57,48200.0,30.7305,30.7364,30.6888,30.6948,48200.0
2012-12-07 09:55:00,51.57,51.6,51.5,51.58,25800.0,30.6948,30.7126,30.6531,30.7007,25800.0
2012-12-07 10:00:00,51.58,51.66,51.5,51.65,17000.0,30.7007,30.7484,30.6531,30.7424,17000.0
2012-12-07 10:05:00,51.65,51.66,51.6,51.62,11900.0,30.7424,30.7484,30.7126,30.7245,11900.0
2012-12-07 10:10:00,51.61,51.65,51.58,51.65,10600.0,30.7186,30.7424,30.7007,30.7424,10600.0
2012-12-07 10:15:00,51.65,51.69,51.58,51.58,20500.0,30.7424,30.7662,30.7007,30.7007,20500.0
2012-12-07 10:20:00,51.58,51.63,51.56,51.58,20800.0,30.7007,30.7305,30.6888,30.7007,20800.0
2012-12-07 10:25:00,51.58,51.62,51.54,51.56,36900.0,30.7007,30.7245,30.6769,30.6888,36900.0
2012-12-07 10:30:00,51.55,51.6,51.54,51.59,27800.0,30.6829,30.7126,30.6769,30.7067,27800.0
2012-12-07 10:35:00,51.6,51.63,51.58,51.58,13500.0,30.7126,30.7305,30.7007,30.7007,13500.0
2012-12-07 10:40:00,51.59,51.67,51.58,51.63,16200.0,30.7067,30.7543,30.7007,30.7305,16200.0
2012-12-07 10:45:00,51.64,51.69,51.62,51.68,11200.0,30.7364,30.7662,30.7245,30.7603,11200.0
2012-12-07 10:50:00,51.7,51.72,51.63,51.63,16800.0,30.7722,30.7841,30.7305,30.7305,16800.0
2012-12-07 10:55:00,51.63,51.66,51.61,51.65,11600.0,30.7305,30.7484,30.7186,30.7424,11600.0
2012-12-07 11:00:00,51.66,51.7,51.55,51.61,24800.0,30.7484,30.7722,30.6829,30.7186,24800.0
2012-12-07 11:05:00,51.59,51.63,51.54,51.59,25900.0,30.7067,30.7305,30.6769,30.7067,25900.0
2012-12-07 11:10:00,51.6,51.62,51.57,51.61,16000.0,30.7126,30.7245,30.6948,30.7186,16000.0
2012-12-07 11:15:00,51.61,51.64,51.56,51.58,21700.0,30.7186,30.7364,30.6888,30.7007,21700.0
2012-12-07 11:20:00,51.58,51.58,51.53,51.53,22300.0,30.7007,30.7007,30.671,30.671,22300.0
2012-12-07 11:25:00,51.54,51.58,51.53,51.58,16100.0,30.6769,30.7007,30.671,30.7007,16100.0
2012-12-07 11:30:00,51.58,51.66,51.58,51.6,14600.0,30.7007,30.7484,30.7007,30.7126,14600.0
2012-12-07 11:35:00,51.61,51.66,51.61,51.64,10700.0,30.7186,30.7484,30.7186,30.7364,10700.0
2012-12-07 11:40:00,51.64,51.71,51.64,51.68,10000.0,30.7364,30.7781,30.7364,30.7603,10000.0
2012-12-07 11:45:00,51.67,51.69,51.66,51.69,8100.0,30.7543,30.7662,30.7484,30.7662,8100.0
2012-12-07 11:50:00,51.7,51.7,51.67,51.68,10000.0,30.7722,30.7722,30.7543,30.7603,10000.0
2012-12-07 11:55:00,51.69,51.7,51.67,51.68,10400.0,30.7662,30.7722,30.7543,30.7603,10400.0
2012-12-07 12:00:00,51.67,51.67,51.62,51.63,8200.0,30.7543,30.7543,30.7245,30.7305,8200.0
2012-12-07 12:05:00,51.62,51.62,51.6,51.6,12600.0,30.7245,30.7245,30.7126,30.7126,12600.0
2012-12-07 12:10:00,51.6,51.6,51.55,51.57,26000.0,30.7126,30.7126,30.6829,30.6948,26000.0
2012-12-07 12:15:00,51.56,51.59,51.55,51.56,12600.0,30.6888,30.7067,30.6829,30.6888,12600.0
2012-12-07 12:20:00,51.56,51.6,51.56,51.59,15900.0,30.6888,30.7126,30.6888,30.7067,15900.0
2012-12-07 12:25:00,51.58,51.59,51.57,51.57,9500.0,30.7007,30.7067,30.6948,30.6948,9500.0
2012-12-07 12:30:00,51.57,51.59,51.55,51.57,7900.0,30.6948,30.7067,30.6829,30.6948,7900.0
2012-12-07 12:35:00,51.56,51.57,51.51,51.52,7700.0,30.6888,30.6948,30.6591,30.665,7700.0
2012-12-07 12:40:00,51.52,51.54,51.52,51.54,7700.0,30.665,30.6769,30.665,30.6769,7700.0
2012-12-07 12:45:00,51.55,51.56,51.51,51.51,14600.0,30.6829,30.6888,30.6591,30.6591,14600.0
2012-12-07 12:50:00,51.52,51.53,51.51,51.53,5500.0,30.665,30.671,30.6591,30.671,5500.0
2012-12-07 12:55:00,51.53,51.53,51.5,51.52,10700.0,30.671,30.671,30.6531,30.665,10700.0
2012-12-07 13:00:00,51.52,51.58,51.52,51.57,11900.0,30.665,30.7007,30.665,30.6948,11900.0
2012-12-07 13:05:00,51.58,51.59,51.51,51.51,12900.0,30.7007,30.7067,30.6591,30.6591,12900.0
2012-12-07 13:10:00,51.51,51.54,51.45,51.45,22800.0,30.6591,30.6769,30.6234,30.6234,22800.0
2012-12-07 13:15:00,51.46,51.51,51.45,51.51,14900.0,30.6293,30.6591,30.6234,30.6591,14900.0
2012-12-07 13:20:00,51.51,51.54,51.49,51.54,12400.0,30.6591,30.6769,30.6472,30.6769,12400.0
2012-12-07 13:25:00,51.54,51.59,51.54,51.56,13700.0,30.6769,30.7067,30.6769,30.6888,13700.0
2012-12-07 13:30:00,51.56,51.56,51.51,51.51,13300.0,30.6888,30.6888,30.6591,30.6591,13300.0
2012-12-07 13:35:00,51.53,51.54,51.51,51.54,9500.0,30.671,30.6769,30.6591,30.6769,9500.0
2012-12-07 13:40:00,51.54,51.55,51.52,51.53,6700.0,30.6769,30.6829,30.665,30.671,6700.0
2012-12-07 13:45:00,51.52,51.54,51.52,51.53,10700.0,30.665,30.6769,30.665,30.671,10700.0
2012-12-07 13:50:00,51.53,51.54,51.51,51.51,14400.0,30.671,30.6769,30.6591,30.6591,14400.0
2012-12-07 13:55:00,51.51,51.56,51.5,51.54,12400.0,30.6591,30.6888,30.6531,30.6769,12400.0
2012-12-07 14:00:00,51.54,51.56,51.51,51.56,11500.0,30.6769,30.6888,30.6591,30.6888,11500.0
2012-12-07 14:05:00,51.54,51.54,51.49,51.49,13100.0,30.6769,30.6769,30.6472,30.6472,13100.0
2012-12-07 14:10:00,51.49,51.5,51.46,51.47,16600.0,30.6472,30.6531,30.6293,30.6353,16600.0
2012-12-07 14:15:00,51.47,51.51,51.47,51.5,14600.0,30.6353,30.6591,30.6353,30.6531,14600.0
2012-12-07 14:20:00,51.51,51.54,51.48,51.53,14200.0,30.6591,30.6769,30.6412,30.671,14200.0
2012-12-07 14:25:00,51.53,51.54,51.5,51.51,12700.0,30.671,30.6769,30.6531,30.6591,12700.0
2012-12-07 14:30:00,51.51,51.57,51.51,51.56,17400.0,30.6591,30.6948,30.6591,30.6888,17400.0
2012-12-07 14:35:00,51.56,51.59,51.55,51.58,16400.0,30.6888,30.7067,30.6829,30.7007,16400.0
2012-12-07 14:40:00,51.58,51.58,51.52,51.55,18100.0,30.7007,30.7007,30.665,30.6829,18100.0
2012-12-07 14:45:00,51.56,51.58,51.55,51.58,16500.0,30.6888,30.7007,30.6829,30.7007,16500.0
2012-12-07 14:50:00,51.56,51.59,51.56,51.59,10700.0,30.6888,30.7067,30.6888,30.7067,10700.0
2012-12-07 14:55:00,51.59,51.59,51.57,51.57,18300.0,30.7067,30.7067,30.6948,30.6948,18300.0
2012-12-07 15:00:00,51.58,51.62,51.57,51.61,21900.0,30.7007,30.7245,30.6948,30.7186,21900.0
2012-12-07 15:05:00,51.6,51.6,51.56,51.59,13900.0,30.7126,30.7126,30.6888,30.7067,13900.0
2012-12-07 15:10:00,51.59,51.6,51.55,51.56,14000.0,30.7067,30.7126,30.6829,30.6888,14000.0
2012-12-07 15:15:00,51.55,51.58,51.53,51.58,14000.0,30.6829,30.7007,30.671,30.7007,14000.0
2012-12-07 15:20:00,51.57,51.58,51.53,51.55,20200.0,30.6948,30.7007,30.671,30.6829,20200.0
2012-12-07 15:25:00,51.55,51.57,51.54,51.57,20000.0,30.6829,30.6948,30.6769,30.6948,20000.0
2012-12-07 15:30:00,51.58,51.63,51.57,51.61,25200.0,30.7007,30.7305,30.6948,30.7186,25200.0
2012-12-07 15:35:00,51.62,51.65,51.62,51.63,22100.0,30.7245,30.7424,30.7245,30.7305,22100.0
2012-12-07 15:40:00,51.64,51.66,51.63,51.66,20800.0,30.7364,30.7484,30.7305,30.7484,20800.0
2012-12-07 15:45:00,51.65,51.69,51.65,51.67,47700.0,30.7424,30.7662,30.7424,30.7543,47700.0
2012-12-07 15:50:00,51.67,51.67,51.65,51.65,42100.0,30.7543,30.7543,30.7424,30.7424,42100.0
2012-12-07 15:55:00,51.66,51.69,51.65,51.69,105700.0,30.7484,30.7662,30.7424,30.7662,105700.0
2012-12-10 09:30:00,51.63,51.8,51.55,51.74,31700.0,30.7305,30.8317,30.6829,30.796,31700.0
2012-12-10 09:35:00,51.77,51.79,51.64,51.64,18900.0,30.8138,30.8257,30.7364,30.7364,18900.0
2012-12-10 09:40:00,51.65,51.77,51.58,51.58,20400.0,30.7424,30.8138,30.7007,30.7007,20400.0
2012-12-10 09:45:00,51.58,51.69,51.58,51.69,17300.0,30.7007,30.7662,30.7007,30.7662,17300.0
2012-12-10 09:50:00,51.71,51.74,51.63,51.65,10000.0,30.7781,30.796,30.7305,30.7424,10000.0
2012-12-10 09:55:00,51.65,51.73,51.64,51.68,14700.0,30.7424,30.79,30.7364,30.7603,14700.0
2012-12-10 10:00:00,51.67,51.73,51.64,51.64,26500.0,30.7543,30.79,30.7364,30.7364,26500.0
2012-12-10 10:05:00,51.66,51.67,51.6,51.63,18200.0,30.7484,30.7543,30.7126,30.7305,18200.0
2012-12-10 10:10:00,51.63,51.73,51.62,51.72,22000.0,30.7305,30.79,30.7245,30.7841,22000.0
2012-12-10 10:15:00,51.71,51.71,51.65,51.7,7200.0,30.7781,30.7781,30.7424,30.7722,7200.0
2012-12-10 10:20:00,51.7,51.76,51.64,51.64,16700.0,30.7722,30.8079,30.7364,30.7364,16700.0
2012-12-10 10:25:00,51.64,51.65,51.58,51.6,12100.0,30.7364,30.7424,30.7007,30.7126,12100.0
2012-12-10 10:30:00,51.61,51.63,51.6,51.62,6600.0,30.7186,30.7305,30.7126,30.7245,6600.0
2012-12-10 10:35:00,51.63,51.66,51.61,51.63,9800.0,30.7305,30.7484,30.7186,30.7305,9800.0
2012-12-10 10:40:00,51.62,51.66,51.58,51.61,7100.0,30.7245,30.7484,30.7007,30.7186,7100.0
2012-12-10 10:45:00,51.6,51.6,51.54,51.56,9700.0,30.7126,30.7126,30.6769,30.6888,9700.0
2012-12-10 10:50:00,51.55,51.56,51.52,51.53,14500.0,30.6829,30.6888,30.665,30.671,14500.0
2012-12-10 10:55:00,51.54,51.65,51.54,51.64,12800.0,30.6769,30.7424,30.6769,30.7364,12800.0
2012-12-10 11:00:00,51.62,51.62,51.53,51.53,8900.0,30.7245,30.7245,30.671,30.671,8900.0
2012-12-10 11:05:00,51.53,51.57,51.53,51.57,10500.0,30.671,30.6948,30.671,30.6948,10500.0
2012-12-10 11:10:00,51.58,51.65,51.58,51.65,7600.0,30.7007,30.7424,30.7007,30.7424,7600.0
2012-12-10 11:15:00,51.65,51.68,51.64,51.66,10100.0,30.7424,30.7603,30.7364,30.7484,10100.0
2012-12-10 11:20:00,51.67,51.68,51.63,51.66,12500.0,30.7543,30.7603,30.7305,30.7484,12500.0
2012-12-10 11:25:00,51.66,51.66,51.59,51.66,9600.0,30.7484,30.7484,30.7067,30.7484,9600.0
2012-12-10 11:30:00,51.67,51.69,51.65,51.65,13600.0,30.7543,30.7662,30.7424,30.7424,13600.0
2012-12-10 11:35:00,51.65,51.68,51.62,51.67,6300.0,30.7424,30.7603,30.7245,30.7543,6300.0
2012-12-10 11:40:00,51.68,51.68,51.66,51.66,9000.0,30.7603,30.7603,30.7484,30.7484,9000.0
2012-12-10 11:45:00,51.67,51.69,51.66,51.69,10700.0,30.7543,30.7662,30.7484,30.7662,10700.0
2012-12-10 11:50:00,51.69,51.72,51.65,51.65,23700.0,30.7662,30.7841,30.7424,30.7424,23700.0
2012-12-10 11:55:00,51.65,51.68,51.57,51.58,20700.0,30.7424,30.7603,30.6948,30.7007,20700.0
2012-12-10 12:00:00,51.57,51.58,51.54,51.56,23200.0,30.6948,30.7007,30.6769,30.6888,23200.0
2012-12-10 12:05:00,51.57,51.61,51.55,51.58,21300.0,30.6948,30.7186,30.6829,30.7007,21300.0
2012-12-10 12:10:00,51.58,51.64,51.57,51.64,9100.0,30.7007,30.7364,30.6948,30.7364,9100.0
2012-12-10 12:15:00,51.63,51.64,51.6,51.63,10900.0,30.7305,30.7364,30.7126,30.7305,10900.0
2012-12-10 12:20:00,51.63,51.64,51.58,51.58,11000.0,30.7305,30.7364,30.7007,30.7007,11000.0
2012-12-10 12:25:00,51.59,51.59,51.55,51.57,7400.0,30.7067,30.7067,30.6829,30.6948,7400.0
2012-12-10 12:30:00,51.58,51.61,51.58,51.61,17300.0,30.7007,30.7186,30.7007,30.7186,17300.0
2012-12-10 12:35:00,51.6,51.63,51.6,51.61,8500.0,30.7126,30.7305,30.7126,30.7186,8500.0
2012-12-10 12:40:00,51.62,51.64,51.61,51.63,13600.0,30.7245,30.7364,30.7186,30.7305,13600.0
2012-12-10 12:45:00,51.63,51.64,51.62,51.64,5900.0,30.7305,30.7364,30.7245,30.7364,5900.0
2012-12-10 12:50:00,51.63,51.63,51.59,51.61,8900.0,30.7305,30.7305,30.7067,30.7186,8900.0
2012-12-10 12:55:00,51.6,51.64,51.59,51.59,10300.0,30.7126,30.7364,30.7067,30.7067,10300.0
2012-12-10 13:00:00,51.59,51.64,51.58,51.61,11200.0,30.7067,30.7364,30.7007,30.7186,11200.0
2012-12-10 13:05:00,51.61,51.63,51.6,51.62,9400.0,30.7186,30.7305,30.7126,30.7245,9400.0
2012-12-10 13:10:00,51.62,51.63,51.58,51.59,7900.0,30.7245,30.7305,30.7007,30.7067,7900.0
2012-12-10 13:15:00,51.61,51.64,51.58,51.59,6300.0,30.7186,30.7364,30.7007,30.7067,6300.0
2012-12-10 13:20:00,51.59,51.61,51.58,51.59,6400.0,30.7067,30.7186,30.7007,30.7067,6400.0
2012-12-10 13:25:00,51.6,51.61,51.59,51.61,5900.0,30.7126,30.7186,30.7067,30.7186,5900.0
2012-12-10 13:30:00,51.61,51.62,51.6,51.62,6300.0,30.7186,30.7245,30.7126,30.7245,6300.0
2012-12-10 13:35:00,51.62,51.62,51.6,51.6,4500.0,30.7245,30.7245,30.7126,30.7126,4500.0
2012-12-10 13:40:00,51.61,51.63,51.6,51.62,5200.0,30.7186,30.7305,30.7126,30.7245,5200.0
2012-12-10 13:45:00,51.62,51.63,51.58,51.58,11300.0,30.7245,30.7305,30.7007,30.7007,11300.0
2012-12-10 13:50:00,51.58,51.59,51.57,51.58,2100.0,30.7007,30.7067,30.6948,30.7007,2100.0
2012-12-10 13:55:00,51.58,51.59,51.57,51.59,6100.0,30.7007,30.7067,30.6948,30.7067,6100.0
2012-12-10 14:00:00,51.58,51.6,51.58,51.6,7100.0,30.7007,30.7126,30.7007,30.7126,7100.0
2012-12-10 14:05:00,51.59,51.6,51.55,51.56,12400.0,30.7067,30.7126,30.6829,30.6888,12400.0
2012-12-10 14:10:00,51.56,51.57,51.55,51.56,4100.0,30.6888,30.6948,30.6829,30.6888,4100.0
2012-12-10 14:15:00,51.56,51.6,51.56,51.6,8900.0,30.6888,30.7126,30.6888,30.7126,8900.0
2012-12-10 14:20:00,51.59,51.6,51.57,51.59,4900.0,30.7067,30.7126,30.6948,30.7067,4900.0
2012-12-10 14:25:00,51.58,51.6,51.57,51.58,11000.0,30.7007,30.7126,30.6948,30.7007,11000.0
2012-12-10 14:30:00,51.58,51.59,51.56,51.58,9900.0,30.7007,30.7067,30.6888,30.7007,9900.0
2012-12-10 14:35:00,51.57,51.58,51.55,51.55,9500.0,30.6948,30.7007,30.6829,30.6829,9500.0
2012-12-10 14:40:00,51.55,51.58,51.55,51.56,10900.0,30.6829,30.7007,30.6829,30.6888,10900.0
2012-12-10 14:45:00,51.55,51.55,51.51,51.52,10100.0,30.6829,30.6829,30.6591,30.665,10100.0
2012-12-10 14:50:00,51.51,51.57,51.51,51.53,19900.0,30.6591,30.6948,30.6591,30.671,19900.0
2012-12-10 14:55:00,51.51,51.58,51.51,51.57,15800.0,30.6591,30.7007,30.6591,30.6948,15800.0
2012-12-10 15:00:00,51.56,51.58,51.55,51.58,8300.0,30.6888,30.7007,30.6829,30.7007,8300.0
2012-12-10 15:05:00,51.59,51.59,51.54,51.55,8600.0,30.7067,30.7067,30.6769,30.6829,8600.0
2012-12-10 15:10:00,51.54,51.59,51.54,51.59,11500.0,30.6769,30.7067,30.6769,30.7067,11500.0
2012-12-10 15:15:00,51.59,51.6,51.57,51.59,17500.0,30.7067,30.7126,30.6948,30.7067,17500.0
2012-12-10 15:20:00,51.59,51.6,51.58,51.58,11300.0,30.7067,30.7126,30.7007,30.7007,11300.0
2012-12-10 15:25:00,51.57,51.6,51.56,51.59,15700.0,30.6948,30.7126,30.6888,30.7067,15700.0
2012-12-10 15:30:00,51.59,51.61,51.58,51.59,19600.0,30.7067,30.7186,30.7007,30.7067,19600.0
2012-12-10 15:35:00,51.58,51.6,51.58,51.59,18300.0,30.7007,30.7126,30.7007,30.7067,18300.0
2012-12-10 15:40:00,51.58,51.6,51.57,51.6,25900.0,30.7007,30.7126,30.6948,30.7126,25900.0
2012-12-10 15:45:00,51.6,51.6,51.56,51.57,66200.0,30.7126,30.7126,30.6888,30.6948,66200.0
2012-12-10 15:50:00,51.57,51.58,51.55,51.55,35800.0,30.6948,30.7007,30.6829,30.6829,35800.0
2012-12-10 15:55:00,51.56,51.59,51.56,51.58,93200.0,30.6888,30.7067,30.6888,30.7007,93200.0
2012-12-11 09:30:00,51.63,51.84,51.59,51.77,40900.0,30.7305,30.8555,30.7067,30.8138,40900.0
2012-12-11 09:35:00,51.76,51.8,51.61,51.61,17400.0,30.8079,30.8317,30.7186,30.7186,17400.0
2012-12-11 09:40:00,51.57,51.76,51.57,51.64,18200.0,30.6948,30.8079,30.6948,30.7364,18200.0
2012-12-11 09:45:00,51.64,51.7,51.6,51.68,7400.0,30.7364,30.7722,30.7126,30.7603,7400.0
2012-12-11 09:50:00,51.68,51.72,51.65,51.65,18100.0,30.7603,30.7841,30.7424,30.7424,18100.0
2012-12-11 09:55:00,51.67,51.71,51.66,51.7,12000.0,30.7543,30.7781,30.7484,30.7722,12000.0
2012-12-11 10:00:00,51.7,51.77,51.68,51.76,16300.0,30.7722,30.8138,30.7603,30.8079,16300.0
2012-12-11 10:05:00,51.76,51.81,51.76,51.8,18700.0,30.8079,30.8376,30.8079,30.8317,18700.0
2012-12-11 10:10:00,51.81,51.84,51.79,51.83,19200.0,30.8376,30.8555,30.8257,30.8495,19200.0
2012-12-11 10:15:00,51.83,51.86,51.78,51.81,10600.0,30.8495,30.8674,30.8198,30.8376,10600.0
2012-12-11 10:20:00,51.82,51.87,51.8,51.85,20600.0,30.8436,30.8733,30.8317,30.8614,20600.0
2012-12-11 10:25:00,51.86,51.86,51.82,51.83,10900.0,30.8674,30.8674,30.8436,30.8495,10900.0
2012-12-11 10:30:00,51.81,51.86,51.8,51.81,13400.0,30.8376,30.8674,30.8317,30.8376,13400.0
2012-12-11 10:35:00,51.81,51.84,51.79,51.84,14400.0,30.8376,30.8555,30.8257,30.8555,14400.0
2012-12-11 10:40:00,51.86,51.86,51.8,51.84,22100.0,30.8674,30.8674,30.8317,30.8555,22100.0
2012-12-11 10:45:00,51.84,51.85,51.75,51.76,19700.0,30.8555,30.8614,30.8019,30.8079,19700.0
2012-12-11 10:50:00,51.77,51.8,51.72,51.72,10700.0,30.8138,30.8317,30.7841,30.7841,10700.0
2012-12-11 10:55:00,51.73,51.76,51.71,51.75,15600.0,30.79,30.8079,30.7781,30.8019,15600.0
2012-12-11 11:00:00,51.75,51.79,51.74,51.75,12900.0,30.8019,30.8257,30.796,30.8019,12900.0
2012-12-11 11:05:00,51.74,51.76,51.72,51.74,11300.0,30.796,30.8079,30.7841,30.796,11300.0
2012-12-11 11:10:00,51.73,51.74,51.68,51.68,32500.0,30.79,30.796,30.7603,30.7603,32500.0
2012-12-11 11:15:00,51.68,51.71,51.65,51.66,19600.0,30.7603,30.7781,30.7424,30.7484,19600.0
2012-12-11 11:20:00,51.65,51.82,51.61,51.74,52700.0,30.7424,30.8436,30.7186,30.796,52700.0
2012-12-11 11:25:00,51.74,51.75,51.71,51.74,13800.0,30.796,30.8019,30.7781,30.796,13800.0
2012-12-11 11:30:00,51.74,51.77,51.72,51.74,9600.0,30.796,30.8138,30.7841,30.796,9600.0
2012-12-11 11:35:00,51.75,51.76,51.72,51.72,9400.0,30.8019,30.8079,30.7841,30.7841,9400.0
2012-12-11 11:40:00,51.73,51.74,51.69,51.73,13600.0,30.79,30.796,30.7662,30.79,13600.0
2012-12-11 11:45:00,51.73,51.75,51.71,51.73,11900.0,30.79,30.8019,30.7781,30.79,11900.0
2012-12-11 11:50:00,51.73,51.73,51.67,51.71,15300.0,30.79,30.79,30.7543,30.7781,15300.0
2012-12-11 11:55:00,51.69,51.73,51.67,51.72,9400.0,30.7662,30.79,30.7543,30.7841,9400.0
2012-12-11 12:00:00,51.72,51.73,51.67,51.69,17200.0,30.7841,30.79,30.7543,30.7662,17200.0
2012-12-11 12:05:00,51.71,51.73,51.67,51.68,8400.0,30.7781,30.79,30.7543,30.7603,8400.0
2012-12-11 12:10:00,51.67,51.73,51.67,51.71,6700.0,30.7543,30.79,30.7543,30.7781,6700.0
2012-12-11 12:15:00,51.71,51.72,51.69,51.7,11800.0,30.7781,30.7841,30.7662,30.7722,11800.0
2012-12-11 12:20:00,51.7,51.75,51.69,51.7,28800.0,30.7722,30.8019,30.7662,30.7722,28800.0
2012-12-11 12:25:00,51.7,51.72,51.68,51.68,11700.0,30.7722,30.7841,30.7603,30.7603,11700.0
2012-12-11 12:30:00,51.68,51.71,51.68,51.69,4500.0,30.7603,30.7781,30.7603,30.7662,4500.0
2012-12-11 12:35:00,51.7,51.71,51.68,51.68,9700.0,30.7722,30.7781,30.7603,30.7603,9700.0
2012-12-11 12:40:00,51.69,51.73,51.69,51.72,15400.0,30.7662,30.79,30.7662,30.7841,15400.0
2012-12-11 12:45:00,51.72,51.74,51.71,51.73,14400.0,30.7841,30.796,30.7781,30.79,14400.0
2012-12-11 12:50:00,51.73,51.75,51.72,51.74,13800.0,30.79,30.8019,30.7841,30.796,13800.0
2012-12-11 12:55:00,51.73,51.74,51.71,51.74,15200.0,30.79,30.796,30.7781,30.796,15200.0
2012-12-11 13:00:00,51.75,51.78,51.73,51.77,35700.0,30.8019,30.8198,30.79,30.8138,35700.0
2012-12-11 13:05:00,51.78,51.79,51.73,51.73,18700.0,30.8198,30.8257,30.79,30.79,18700.0
2012-12-11 13:10:00,51.72,51.75,51.72,51.73,11300.0,30.7841,30.8019,30.7841,30.79,11300.0
2012-12-11 13:15:00,51.73,51.76,51.72,51.75,9100.0,30.79,30.8079,30.7841,30.8019,9100.0
2012-12-11 13:20:00,51.75,51.75,51.7,51.7,23000.0,30.8019,30.8019,30.7722,30.7722,23000.0
2012-12-11 13:25:00,51.7,51.71,51.68,51.7,19600.0,30.7722,30.7781,30.7603,30.7722,19600.0
2012-12-11 13:30:00,51.69,51.71,51.67,51.68,9900.0,30.7662,30.7781,30.7543,30.7603,9900.0
2012-12-11 13:35:00,51.68,51.7,51.67,51.69,8600.0,30.7603,30.7722,30.7543,30.7662,8600.0
2012-12-11 13:40:00,51.68,51.69,51.66,51.66,3200.0,30.7603,30.7662,30.7484,30.7484,3200.0
2012-12-11 13:45:00,51.67,51.72,51.67,51.69,12300.0,30.7543,30.7841,30.7543,30.7662,12300.0
2012-12-11 13:50:00,51.69,51.69,51.65,51.68,8600.0,30.7662,30.7662,30.7424,30.7603,8600.0
2012-12-11 13:55:00,51.67,51.7,51.66,51.67,10900.0,30.7543,30.7722,30.7484,30.7543,10900.0
2012-12-11 14:00:00,51.67,51.68,51.66,51.68,7800.0,30.7543,30.7603,30.7484,30.7603,7800.0
2012-12-11 14:05:00,51.67,51.67,51.63,51.65,14200.0,30.7543,30.7543,30.7305,30.7424,14200.0
2012-12-11 14:10:00,51.63,51.65,51.62,51.62,12900.0,30.7305,30.7424,30.7245,30.7245,12900.0
2012-12-11 14:15:00,51.61,51.61,51.58,51.58,55800.0,30.7186,30.7186,30.7007,30.7007,55800.0
2012-12-11 14:20:00,51.57,51.61,51.51,51.59,65500.0,30.6948,30.7186,30.6591,30.7067,65500.0
2012-12-11 14:25:00,51.58,51.58,51.48,51.49,23500.0,30.7007,30.7007,30.6412,30.6472,23500.0
2012-12-11 14:30:00,51.48,51.53,51.45,51.53,17000.0,30.6412,30.671,30.6234,30.671,17000.0
2012-12-11 14:35:00,51.52,51.55,51.51,51.53,24800.0,30.665,30.6829,30.6591,30.671,24800.0
2012-12-11 14:40:00,51.53,51.53,51.49,51.5,32600.0,30.671,30.671,30.6472,30.6531,32600.0
2012-12-11 14:45:00,51.5,51.52,51.46,51.52,6400.0,30.6531,30.665,30.6293,30.665,6400.0
2012-12-11 14:50:00,51.52,51.57,51.52,51.54,14300.0,30.665,30.6948,30.665,30.6769,14300.0
2012-12-11 14:55:00,51.55,51.56,51.53,51.54,6200.0,30.6829,30.6888,30.671,30.6769,6200.0
2012-12-11 15:00:00,51.54,51.54,51.5,51.51,16900.0,30.6769,30.6769,30.6531,30.6591,16900.0
2012-12-11 15:05:00,51.5,51.52,51.48,51.52,13800.0,30.6531,30.665,30.6412,30.665,13800.0
2012-12-11 15:10:00,51.51,51.52,51.49,51.49,14500.0,30.6591,30.665,30.6472,30.6472,14500.0
2012-12-11 15:15:00,51.5,51.5,51.44,51.47,18500.0,30.6531,30.6531,30.6174,30.6353,18500.0
2012-12-11 15:20:00,51.47,51.5,51.47,51.49,13900.0,30.6353,30.6531,30.6353,30.6472,13900.0
2012-12-11 15:25:00,51.49,51.53,51.47,51.53,8600.0,30.6472,30.671,30.6353,30.671,8600.0
2012-12-11 15:30:00,51.53,51.54,51.51,51.54,10500.0,30.671,30.6769,30.6591,30.6769,10500.0
2012-12-11 15:35:00,51.53,51.56,51.5,51.55,29600.0,30.671,30.6888,30.6531,30.6829,29600.0
2012-12-11 15:40:00,51.55,51.55,51.52,51.53,18100.0,30.6829,30.6829,30.665,30.671,18100.0
2012-12-11 15:45:00,51.53,51.54,51.49,51.53,39900.0,30.671,30.6769,30.6472,30.671,39900.0
2012-12-11 15:50:00,51.52,51.57,51.51,51.53,38900.0,30.665,30.6948,30.6591,30.671,38900.0
2012-12-11 15:55:00,51.53,51.6,51.51,51.59,114800.0,30.671,30.7126,30.6591,30.7067,114800.0
2012-12-12 09:30:00,51.74,51.82,51.61,51.69,48900.0,30.796,30.8436,30.7186,30.7662,48900.0
2012-12-12 09:35:00,51.67,51.67,51.58,51.64,7200.0,30.7543,30.7543,30.7007,30.7364,7200.0
2012-12-12 09:40:00,51.62,51.7,51.55,51.69,20800.0,30.7245,30.7722,30.6829,30.7662,20800.0
2012-12-12 09:45:00,51.7,51.73,51.68,51.73,12600.0,30.7722,30.79,30.7603,30.79,12600.0
2012-12-12 09:50:00,51.73,51.79,51.67,51.67,22900.0,30.79,30.8257,30.7543,30.7543,22900.0
2012-12-12 09:55:00,51.67,51.72,51.67,51.69,13800.0,30.7543,30.7841,30.7543,30.7662,13800.0
2012-12-12 10:00:00,51.67,51.69,51.62,51.69,15200.0,30.7543,30.7662,30.7245,30.7662,15200.0
2012-12-12 10:05:00,51.67,51.69,51.64,51.66,13800.0,30.7543,30.7662,30.7364,30.7484,13800.0
2012-12-12 10:10:00,51.67,51.68,51.62,51.68,21200.0,30.7543,30.7603,30.7245,30.7603,21200.0
2012-12-12 10:15:00,51.67,51.67,51.64,51.64,30300.0,30.7543,30.7543,30.7364,30.7364,30300.0
2012-12-12 10:20:00,51.65,51.66,51.63,51.63,33000.0,30.7424,30.7484,30.7305,30.7305,33000.0
2012-12-12 10:25:00,51.63,51.63,51.57,51.6,24700.0,30.7305,30.7305,30.6948,30.7126,24700.0
2012-12-12 10:30:00,51.6,51.61,51.59,51.6,17600.0,30.7126,30.7186,30.7067,30.7126,17600.0
2012-12-12 10:35:00,51.6,51.6,51.59,51.6,3600.0,30.7126,30.7126,30.7067,30.7126,3600.0
2012-12-12 10:40:00,51.6,51.6,51.56,51.57,25300.0,30.7126,30.7126,30.6888,30.6948,25300.0
2012-12-12 10:45:00,51.57,51.66,51.56,51.59,38200.0,30.6948,30.7484,30.6888,30.7067,38200.0
2012-12-12 10:50:00,51.59,51.62,51.59,51.62,8400.0,30.7067,30.7245,30.7067,30.7245,8400.0
2012-12-12 10:55:00,51.62,51.62,51.57,51.61,13200.0,30.7245,30.7245,30.6948,30.7186,13200.0
2012-12-12 11:00:00,51.61,51.64,51.61,51.62,8500.0,30.7186,30.7364,30.7186,30.7245,8500.0
2012-12-12 11:05:00,51.63,51.68,51.62,51.63,22200.0,30.7305,30.7603,30.7245,30.7305,22200.0
2012-12-12 11:10:00,51.64,51.66,51.6,51.62,32200.0,30.7364,30.7484,30.7126,30.7245,32200.0
2012-12-12 11:15:00,51.62,51.64,51.6,51.62,38800.0,30.7245,30.7364,30.7126,30.7245,38800.0
2012-12-12 11:20:00,51.63,51.63,51.62,51.62,11900.0,30.7305,30.7305,30.7245,30.7245,11900.0
2012-12-12 11:25:00,51.63,51.64,51.59,51.61,16500.0,30.7305,30.7364,30.7067,30.7186,16500.0
2012-12-12 11:30:00,51.6,51.61,51.58,51.58,17900.0,30.7126,30.7186,30.7007,30.7007,17900.0
2012-12-12 11:35:00,51.58,51.59,51.58,51.59,14700.0,30.7007,30.7067,30.7007,30.7067,14700.0
2012-12-12 11:40:00,51.59,51.6,51.56,51.57,14100.0,30.7067,30.7126,30.6888,30.6948,14100.0
2012-12-12 11:45:00,51.57,51.58,51.55,51.58,18900.0,30.6948,30.7007,30.6829,30.7007,18900.0
2012-12-12 11:50:00,51.58,51.59,51.57,51.58,14300.0,30.7007,30.7067,30.6948,30.7007,14300.0
2012-12-12 11:55:00,51.59,51.61,51.56,51.6,17200.0,30.7067,30.7186,30.6888,30.7126,17200.0
2012-12-12 12:00:00,51.6,51.63,51.6,51.62,15300.0,30.7126,30.7305,30.7126,30.7245,15300.0
2012-12-12 12:05:00,51.62,51.63,51.59,51.61,21300.0,30.7245,30.7305,30.7067,30.7186,21300.0
2012-12-12 12:10:00,51.6,51.61,51.58,51.6,18400.0,30.7126,30.7186,30.7007,30.7126,18400.0
2012-12-12 12:15:00,51.61,51.62,51.58,51.62,16000.0,30.7186,30.7245,30.7007,30.7245,16000.0
2012-12-12 12:20:00,51.62,51.64,51.61,51.64,14500.0,30.7245,30.7364,30.7186,30.7364,14500.0
2012-12-12 12:25:00,51.64,51.64,51.51,51.53,20200.0,30.7364,30.7364,30.6591,30.671,20200.0
2012-12-12 12:30:00,51.54,51.65,51.44,51.56,23000.0,30.6769,30.7424,30.6174,30.6888,23000.0
2012-12-12 12:35:00,51.56,51.71,51.56,51.7,21300.0,30.6888,30.7781,30.6888,30.7722,21300.0
2012-12-12 12:40:00,51.69,51.69,51.64,51.64,20900.0,30.7662,30.7662,30.7364,30.7364,20900.0
2012-12-12 12:45:00,51.65,51.73,51.63,51.72,35300.0,30.7424,30.79,30.7305,30.7841,35300.0
2012-12-12 12:50:00,51.72,51.81,51.71,51.79,18400.0,30.7841,30.8376,30.7781,30.8257,18400.0
2012-12-12 12:55:00,51.8,51.83,51.78,51.81,15300.0,30.8317,30.8495,30.8198,30.8376,15300.0
2012-12-12 13:00:00,51.8,51.85,51.78,51.83,12400.0,30.8317,30.8614,30.8198,30.8495,12400.0
2012-12-12 13:05:00,51.83,51.83,51.79,51.8,11700.0,30.8495,30.8495,30.8257,30.8317,11700.0
2012-12-12 13:10:00,51.81,51.82,51.72,51.76,39800.0,30.8376,30.8436,30.7841,30.8079,39800.0
2012-12-12 13:15:00,51.77,51.83,51.77,51.78,14200.0,30.8138,30.8495,30.8138,30.8198,14200.0
2012-12-12 13:20:00,51.79,51.8,51.76,51.78,23400.0,30.8257,30.8317,30.8079,30.8198,23400.0
2012-12-12 13:25:00,51.78,51.82,51.75,51.79,20700.0,30.8198,30.8436,30.8019,30.8257,20700.0
2012-12-12 13:30:00,51.8,51.83,51.78,51.78,15400.0,30.8317,30.8495,30.8198,30.8198,15400.0
2012-12-12 13:35:00,51.78,51.82,51.76,51.79,14800.0,30.8198,30.8436,30.8079,30.8257,14800.0
2012-12-12 13:40:00,51.79,51.81,51.76,51.78,16100.0,30.8257,30.8376,30.8079,30.8198,16100.0
2012-12-12 13:45:00,51.78,51.81,51.76,51.8,10800.0,30.8198,30.8376,30.8079,30.8317,10800.0
2012-12-12 13:50:00,51.81,51.81,51.78,51.79,7900.0,30.8376,30.8376,30.8198,30.8257,7900.0
2012-12-12 13:55:00,51.8,51.82,51.79,51.81,9800.0,30.8317,30.8436,30.8257,30.8376,9800.0
2012-12-12 14:00:00,51.82,51.84,51.8,51.84,11800.0,30.8436,30.8555,30.8317,30.8555,11800.0
2012-12-12 14:05:00,51.84,51.84,51.81,51.81,10700.0,30.8555,30.8555,30.8376,30.8376,10700.0
2012-12-12 14:10:00,51.82,51.85,51.82,51.83,5900.0,30.8436,30.8614,30.8436,30.8495,5900.0
2012-12-12 14:15:00,51.83,51.84,51.77,51.8,33900.0,30.8495,30.8555,30.8138,30.8317,33900.0
2012-12-12 14:20:00,51.8,51.81,51.76,51.78,25000.0,30.8317,30.8376,30.8079,30.8198,25000.0
2012-12-12 14:25:00,51.77,51.78,51.73,51.76,9300.0,30.8138,30.8198,30.79,30.8079,9300.0
2012-12-12 14:30:00,51.76,51.76,51.69,51.72,12700.0,30.8079,30.8079,30.7662,30.7841,12700.0
2012-12-12 14:35:00,51.71,51.76,51.68,51.7,115100.0,30.7781,30.8079,30.7603,30.7722,115100.0
2012-12-12 14:40:00,51.69,51.73,51.69,51.7,23000.0,30.7662,30.79,30.7662,30.7722,23000.0
2012-12-12 14:45:00,51.71,51.76,51.71,51.74,25000.0,30.7781,30.8079,30.7781,30.796,25000.0
2012-12-12 14:50:00,51.75,51.77,51.73,51.76,16400.0,30.8019,30.8138,30.79,30.8079,16400.0
2012-12-12 14:55:00,51.76,51.77,51.73,51.76,26500.0,30.8079,30.8138,30.79,30.8079,26500.0
2012-12-12 15:00:00,51.76,51.77,51.67,51.67,24300.0,30.8079,30.8138,30.7543,30.7543,24300.0
2012-12-12 15:05:00,51.67,51.74,51.67,51.69,16700.0,30.7543,30.796,30.7543,30.7662,16700.0
2012-12-12 15:10:00,51.69,51.7,51.63,51.65,10900.0,30.7662,30.7722,30.7305,30.7424,10900.0
2012-12-12 15:15:00,51.64,51.67,51.63,51.65,22600.0,30.7364,30.7543,30.7305,30.7424,22600.0
2012-12-12 15:20:00,51.67,51.69,51.64,51.65,21200.0,30.7543,30.7662,30.7364,30.7424,21200.0
2012-12-12 15:25:00,51.65,51.67,51.59,51.63,27500.0,30.7424,30.7543,30.7067,30.7305,27500.0
2012-12-12 15:30:00,51.63,51.66,51.59,51.6,32600.0,30.7305,30.7484,30.7067,30.7126,32600.0
2012-12-12 15:35:00,51.59,51.61,51.57,51.57,26800.0,30.7067,30.7186,30.6948,30.6948,26800.0
2012-12-12 15:40:00,51.57,51.63,51.57,51.62,24300.0,30.6948,30.7305,30.6948,30.7245,24300.0
2012-12-12 15:45:00,51.61,51.61,51.57,51.61,39600.0,30.7186,30.7186,30.6948,30.7186,39600.0
2012-12-12 15:50:00,51.61,51.61,51.55,51.55,52500.0,30.7186,30.7186,30.6829,30.6829,52500.0
2012-12-12 15:55:00,51.55,51.57,51.5,51.57,166800.0,30.6829,30.6948,30.6531,30.6948,166800.0
2012-12-13 09:30:00,51.49,51.62,51.49,51.58,30800.0,30.6472,30.7245,30.6472,30.7007,30800.0
2012-12-13 09:35:00,51.58,51.58,51.4,51.4,23100.0,30.7007,30.7007,30.5936,30.5936,23100.0
2012-12-13 09:40:00,51.4,51.52,51.4,51.44,10000.0,30.5936,30.665,30.5936,30.6174,10000.0
2012-12-13 09:45:00,51.45,51.5,51.43,51.47,11400.0,30.6234,30.6531,30.6115,30.6353,11400.0
2012-12-13 09:50:00,51.48,51.49,51.45,51.45,8200.0,30.6412,30.6472,30.6234,30.6234,8200.0
2012-12-13 09:55:00,51.44,51.52,51.44,51.52,7800.0,30.6174,30.665,30.6174,30.665,7800.0
2012-12-13 10:00:00,51.5,51.52,51.47,51.48,21400.0,30.6531,30.665,30.6353,30.6412,21400.0
2012-12-13 10:05:00,51.48,51.5,51.46,51.49,20800.0,30.6412,30.6531,30.6293,30.6472,20800.0
2012-12-13 10:10:00,51.48,51.53,51.48,51.52,15900.0,30.6412,30.671,30.6412,30.665,15900.0
2012-12-13 10:15:00,51.52,51.52,51.45,51.45,24600.0,30.665,30.665,30.6234,30.6234,24600.0
2012-12-13 10:20:00,51.45,51.45,51.41,51.42,13700.0,30.6234,30.6234,30.5995,30.6055,13700.0
2012-12-13 10:25:00,51.41,51.46,51.41,51.46,9800.0,30.5995,30.6293,30.5995,30.6293,9800.0
2012-12-13 10:30:00,51.46,51.52,51.46,51.48,8900.0,30.6293,30.665,30.6293,30.6412,8900.0
2012-12-13 10:35:00,51.48,51.5,51.45,51.45,12200.0,30.6412,30.6531,30.6234,30.6234,12200.0
2012-12-13 10:40:00,51.45,51.45,51.39,51.39,14600.0,30.6234,30.6234,30.5876,30.5876,14600.0
2012-12-13 10:45:00,51.39,51.43,51.38,51.41,12400.0,30.5876,30.6115,30.5817,30.5995,12400.0
2012-12-13 10:50:00,51.42,51.43,51.4,51.43,11200.0,30.6055,30.6115,30.5936,30.6115,11200.0
2012-12-13 10:55:00,51.43,51.43,51.38,51.39,14200.0,30.6115,30.6115,30.5817,30.5876,14200.0
2012-12-13 11:00:00,51.4,51.4,51.32,51.32,13000.0,30.5936,30.5936,30.546,30.546,13000.0
2012-12-13 11:05:00,51.31,51.33,51.25,51.27,9700.0,30.54,30.5519,30.5043,30.5162,9700.0
2012-12-13 11:10:00,51.26,51.27,51.25,51.25,7600.0,30.5103,30.5162,30.5043,30.5043,7600.0
2012-12-13 11:15:00,51.25,51.36,51.25,51.36,16400.0,30.5043,30.5698,30.5043,30.5698,16400.0
2012-12-13 11:20:00,51.35,51.38,51.33,51.37,7100.0,30.5638,30.5817,30.5519,30.5757,7100.0
2012-12-13 11:25:00,51.37,51.41,51.34,51.41,7300.0,30.5757,30.5995,30.5579,30.5995,7300.0
2012-12-13 11:30:00,51.4,51.41,51.38,51.41,9000.0,30.5936,30.5995,30.5817,30.5995,9000.0
2012-12-13 11:35:00,51.41,51.45,51.41,51.42,14500.0,30.5995,30.6234,30.5995,30.6055,14500.0
2012-12-13 11:40:00,51.42,51.43,51.36,51.37,14000.0,30.6055,30.6115,30.5698,30.5757,14000.0
2012-12-13 11:45:00,51.37,51.37,51.35,51.35,9300.0,30.5757,30.5757,30.5638,30.5638,9300.0
2012-12-13 11:50:00,51.35,51.36,51.31,51.34,23100.0,30.5638,30.5698,30.54,30.5579,23100.0
2012-12-13 11:55:00,51.33,51.37,51.32,51.37,13400.0,30.5519,30.5757,30.546,30.5757,13400.0
2012-12-13 12:00:00,51.39,51.4,51.39,51.4,8700.0,30.5876,30.5936,30.5876,30.5936,8700.0
2012-12-13 12:05:00,51.41,51.41,51.38,51.38,5700.0,30.5995,30.5995,30.5817,30.5817,5700.0
2012-12-13 12:10:00,51.38,51.42,51.38,51.4,18000.0,30.5817,30.6055,30.5817,30.5936,18000.0
2012-12-13 12:15:00,51.39,51.4,51.37,51.38,5800.0,30.5876,30.5936,30.5757,30.5817,5800.0
2012-12-13 12:20:00,51.39,51.43,51.39,51.41,9600.0,30.5876,30.6115,30.5876,30.5995,9600.0
2012-12-13 12:25:00,51.41,51.41,51.38,51.38,10400.0,30.5995,30.5995,30.5817,30.5817,10400.0
2012-12-13 12:30:00,51.38,51.43,51.37,51.42,6600.0,30.5817,30.6115,30.5757,30.6055,6600.0
2012-12-13 12:35:00,51.41,51.42,51.38,51.4,9300.0,30.5995,30.6055,30.5817,30.5936,9300.0
2012-12-13 12:40:00,51.4,51.41,51.32,51.34,7900.0,30.5936,30.5995,30.546,30.5579,7900.0
2012-12-13 12:45:00,51.34,51.38,51.3,51.36,7000.0,30.5579,30.5817,30.5341,30.5698,7000.0
2012-12-13 12:50:00,51.37,51.39,51.36,51.37,3500.0,30.5757,30.5876,30.5698,30.5757,3500.0
2012-12-13 12:55:00,51.38,51.38,51.34,51.37,3800.0,30.5817,30.5817,30.5579,30.5757,3800.0
2012-12-13 13:00:00,51.36,51.38,51.33,51.34,7000.0,30.5698,30.5817,30.5519,30.5579,7000.0
2012-12-13 13:05:00,51.34,51.36,51.27,51.27,11600.0,30.5579,30.5698,30.5162,30.5162,11600.0
2012-12-13 13:10:00,51.28,51.28,51.25,51.26,13900.0,30.5222,30.5222,30.5043,30.5103,13900.0
2012-12-13 13:15:00,51.27,51.33,51.27,51.33,6800.0,30.5162,30.5519,30.5162,30.5519,6800.0
2012-12-13 13:20:00,51.34,51.34,51.31,51.34,5200.0,30.5579,30.5579,30.54,30.5579,5200.0
2012-12-13 13:25:00,51.35,51.4,51.35,51.4,6300.0,30.5638,30.5936,30.5638,30.5936,6300.0
2012-12-13 13:30:00,51.4,51.4,51.37,51.37,5000.0,30.5936,30.5936,30.5757,30.5757,5000.0
2012-12-13 13:35:00,51.37,51.38,51.36,51.36,5500.0,30.5757,30.5817,30.5698,30.5698,5500.0
2012-12-13 13:40:00,51.36,51.37,51.3,51.3,6800.0,30.5698,30.5757,30.5341,30.5341,6800.0
2012-12-13 13:45:00,51.3,51.3,51.22,51.24,7300.0,30.5341,30.5341,30.4865,30.4984,7300.0
2012-12-13 13:50:00,51.24,51.27,51.23,51.27,11800.0,30.4984,30.5162,30.4924,30.5162,11800.0
2012-12-13 13:55:00,51.28,51.28,51.25,51.25,6300.0,30.5222,30.5222,30.5043,30.5043,6300.0
2012-12-13 14:00:00,51.26,51.29,51.23,51.23,9700.0,30.5103,30.5281,30.4924,30.4924,9700.0
2012-12-13 14:05:00,51.23,51.23,51.17,51.17,5100.0,30.4924,30.4924,30.4567,30.4567,5100.0
2012-12-13 14:10:00,51.17,51.2,51.16,51.2,24100.0,30.4567,30.4746,30.4507,30.4746,24100.0
2012-12-13 14:15:00,51.2,51.23,51.2,51.23,11500.0,30.4746,30.4924,30.4746,30.4924,11500.0
2012-12-13 14:20:00,51.25,51.3,51.24,51.27,10300.0,30.5043,30.5341,30.4984,30.5162,10300.0
2012-12-13 14:25:00,51.27,51.35,51.27,51.33,19900.0,30.5162,30.5638,30.5162,30.5519,19900.0
2012-12-13 14:30:00,51.33,51.33,51.27,51.28,14600.0,30.5519,30.5519,30.5162,30.5222,14600.0
2012-12-13 14:35:00,51.27,51.29,51.25,51.26,8500.0,30.5162,30.5281,30.5043,30.5103,8500.0
2012-12-13 14:40:00,51.26,51.26,51.23,51.25,9900.0,30.5103,30.5103,30.4924,30.5043,9900.0
2012-12-13 14:45:00,51.25,51.29,51.24,51.29,7200.0,30.5043,30.5281,30.4984,30.5281,7200.0
2012-12-13 14:50:00,51.29,51.33,51.28,51.3,8100.0,30.5281,30.5519,30.5222,30.5341,8100.0
2012-12-13 14:55:00,51.31,51.32,51.3,51.32,7100.0,30.54,30.546,30.5341,30.546,7100.0
2012-12-13 15:00:00,51.3,51.32,51.27,51.28,7000.0,30.5341,30.546,30.5162,30.5222,7000.0
2012-12-13 15:05:00,51.29,51.29,51.25,51.26,11300.0,30.5281,30.5281,30.5043,30.5103,11300.0
2012-12-13 15:10:00,51.26,51.26,51.21,51.22,18300.0,30.5103,30.5103,30.4805,30.4865,18300.0
2012-12-13 15:15:00,51.22,51.24,51.21,51.22,25100.0,30.4865,30.4984,30.4805,30.4865,25100.0
2012-12-13 15:20:00,51.23,51.24,51.22,51.23,11900.0,30.4924,30.4984,30.4865,30.4924,11900.0
2012-12-13 15:25:00,51.23,51.27,51.23,51.26,7900.0,30.4924,30.5162,30.4924,30.5103,7900.0
2012-12-13 15:30:00,51.27,51.28,51.26,51.28,13600.0,30.5162,30.5222,30.5103,30.5222,13600.0
2012-12-13 15:35:00,51.28,51.4,51.28,51.38,25500.0,30.5222,30.5936,30.5222,30.5817,25500.0
2012-12-13 15:40:00,51.37,51.43,51.37,51.41,29200.0,30.5757,30.6115,30.5757,30.5995,29200.0
2012-12-13 15:45:00,51.4,51.41,51.37,51.41,33800.0,30.5936,30.5995,30.5757,30.5995,33800.0
2012-12-13 15:50:00,51.4,51.42,51.38,51.42,50200.0,30.5936,30.6055,30.5817,30.6055,50200.0
2012-12-13 15:55:00,51.42,51.44,51.32,51.36,88000.0,30.6055,30.6174,30.546,30.5698,88000.0
2012-12-14 09:30:00,51.25,51.34,51.17,51.34,46800.0,30.5043,30.5579,30.4567,30.5579,46800.0
2012-12-14 09:35:00,51.31,51.34,51.23,51.34,15500.0,30.54,30.5579,30.4924,30.5579,15500.0
2012-12-14 09:40:00,51.34,51.37,51.23,51.27,19100.0,30.5579,30.5757,30.4924,30.5162,19100.0
2012-12-14 09:45:00,51.25,51.3,51.21,51.3,29400.0,30.5043,30.5341,30.4805,30.5341,29400.0
2012-12-14 09:50:00,51.29,51.33,51.26,51.29,16100.0,30.5281,30.5519,30.5103,30.5281,16100.0
2012-12-14 09:55:00,51.29,51.3,51.22,51.24,19700.0,30.5281,30.5341,30.4865,30.4984,19700.0
2012-12-14 10:00:00,51.24,51.26,51.19,51.24,29600.0,30.4984,30.5103,30.4686,30.4984,29600.0
2012-12-14 10:05:00,51.24,51.25,51.19,51.2,18400.0,30.4984,30.5043,30.4686,30.4746,18400.0
2012-12-14 10:10:00,51.21,51.25,51.19,51.23,18000.0,30.4805,30.5043,30.4686,30.4924,18000.0
2012-12-14 10:15:00,51.23,51.23,51.21,51.21,5900.0,30.4924,30.4924,30.4805,30.4805,5900.0
2012-12-14 10:20:00,51.21,51.21,51.13,51.16,13600.0,30.4805,30.4805,30.4329,30.4507,13600.0
2012-12-14 10:25:00,51.16,51.22,51.16,51.21,15600.0,30.4507,30.4865,30.4507,30.4805,15600.0
2012-12-14 10:30:00,51.21,51.31,51.21,51.3,10500.0,30.4805,30.54,30.4805,30.5341,10500.0
2012-12-14 10:35:00,51.31,51.31,51.25,51.28,21000.0,30.54,30.54,30.5043,30.5222,21000.0
2012-12-14 10:40:00,51.28,51.28,51.18,51.18,23200.0,30.5222,30.5222,30.4627,30.4627,23200.0
2012-12-14 10:45:00,51.18,51.19,51.14,51.16,37600.0,30.4627,30.4686,30.4388,30.4507,37600.0
2012-12-14 10:50:00,51.17,51.21,51.14,51.14,14800.0,30.4567,30.4805,30.4388,30.4388,14800.0
2012-12-14 10:55:00,51.14,51.15,51.08,51.09,18000.0,30.4388,30.4448,30.4031,30.4091,18000.0
2012-12-14 11:00:00,51.09,51.1,51.05,51.06,16200.0,30.4091,30.415,30.3853,30.3912,16200.0
2012-12-14 11:05:00,51.05,51.08,51.03,51.03,12600.0,30.3853,30.4031,30.3734,30.3734,12600.0
2012-12-14 11:10:00,51.03,51.03,50.98,51.0,33300.0,30.3734,30.3734,30.3436,30.3555,33300.0
2012-12-14 11:15:00,51.01,51.07,51.01,51.05,23400.0,30.3615,30.3972,30.3615,30.3853,23400.0
2012-12-14 11:20:00,51.05,51.13,51.04,51.08,22900.0,30.3853,30.4329,30.3793,30.4031,22900.0
2012-12-14 11:25:00,51.09,51.11,51.07,51.08,17900.0,30.4091,30.421,30.3972,30.4031,17900.0
2012-12-14 11:30:00,51.08,51.08,51.02,51.02,21400.0,30.4031,30.4031,30.3674,30.3674,21400.0
2012-12-14 11:35:00,51.01,51.02,50.96,50.99,20800.0,30.3615,30.3674,30.3317,30.3496,20800.0
2012-12-14 11:40:00,51.0,51.06,51.0,51.05,12900.0,30.3555,30.3912,30.3555,30.3853,12900.0
2012-12-14 11:45:00,51.06,51.11,51.04,51.11,17900.0,30.3912,30.421,30.3793,30.421,17900.0
2012-12-14 11:50:00,51.11,51.12,51.1,51.11,6800.0,30.421,30.4269,30.415,30.421,6800.0
2012-12-14 11:55:00,51.11,51.12,51.07,51.08,13800.0,30.421,30.4269,30.3972,30.4031,13800.0
2012-12-14 12:00:00,51.08,51.11,51.07,51.11,13000.0,30.4031,30.421,30.3972,30.421,13000.0
2012-12-14 12:05:00,51.12,51.12,51.07,51.08,11000.0,30.4269,30.4269,30.3972,30.4031,11000.0
2012-12-14 12:10:00,51.07,51.12,51.07,51.12,13600.0,30.3972,30.4269,30.3972,30.4269,13600.0
2012-12-14 12:15:00,51.13,51.17,51.12,51.14,9100.0,30.4329,30.4567,30.4269,30.4388,9100.0
2012-12-14 12:20:00,51.13,51.16,51.13,51.16,8000.0,30.4329,30.4507,30.4329,30.4507,8000.0
2012-12-14 12:25:00,51.16,51.19,51.15,51.19,8700.0,30.4507,30.4686,30.4448,30.4686,8700.0
2012-12-14 12:30:00,51.19,51.2,51.18,51.19,12100.0,30.4686,30.4746,30.4627,30.4686,12100.0
2012-12-14 12:35:00,51.19,51.19,51.15,51.15,6700.0,30.4686,30.4686,30.4448,30.4448,6700.0
2012-12-14 12:40:00,51.15,51.18,51.15,51.15,15100.0,30.4448,30.4627,30.4448,30.4448,15100.0
2012-12-14 12:45:00,51.16,51.17,51.14,51.16,8000.0,30.4507,30.4567,30.4388,30.4507,8000.0
2012-12-14 12:50:00,51.16,51.16,51.15,51.15,10500.0,30.4507,30.4507,30.4448,30.4448,10500.0
2012-12-14 12:55:00,51.15,51.15,51.14,51.15,7200.0,30.4448,30.4448,30.4388,30.4448,7200.0
2012-12-14 13:00:00,51.15,51.16,51.15,51.16,8200.0,30.4448,30.4507,30.4448,30.4507,8200.0
2012-12-14 13:05:00,51.15,51.17,51.15,51.17,5800.0,30.4448,30.4567,30.4448,30.4567,5800.0
2012-12-14 13:10:00,51.17,51.2,51.16,51.17,12000.0,30.4567,30.4746,30.4507,30.4567,12000.0
2012-12-14 13:15:00,51.18,51.19,51.16,51.18,8100.0,30.4627,30.4686,30.4507,30.4627,8100.0
2012-12-14 13:20:00,51.18,51.19,51.15,51.15,12400.0,30.4627,30.4686,30.4448,30.4448,12400.0
2012-12-14 13:25:00,51.16,51.18,51.15,51.17,16300.0,30.4507,30.4627,30.4448,30.4567,16300.0
2012-12-14 13:30:00,51.19,51.2,51.18,51.18,6700.0,30.4686,30.4746,30.4627,30.4627,6700.0
2012-12-14 13:35:00,51.19,51.22,51.18,51.22,9400.0,30.4686,30.4865,30.4627,30.4865,9400.0
2012-12-14 13:40:00,51.23,51.25,51.22,51.24,9600.0,30.4924,30.5043,30.4865,30.4984,9600.0
2012-12-14 13:45:00,51.24,51.28,51.24,51.26,9400.0,30.4984,30.5222,30.4984,30.5103,9400.0
2012-12-14 13:50:00,51.27,51.28,51.25,51.25,10300.0,30.5162,30.5222,30.5043,30.5043,10300.0
2012-12-14 13:55:00,51.26,51.26,51.22,51.24,9000.0,30.5103,30.5103,30.4865,30.4984,9000.0
2012-12-14 14:00:00,51.24,51.26,51.21,51.26,12600.0,30.4984,30.5103,30.4805,30.5103,12600.0
2012-12-14 14:05:00,51.25,51.26,51.22,51.25,8200.0,30.5043,30.5103,30.4865,30.5043,8200.0
2012-12-14 14:10:00,51.25,51.27,51.22,51.26,16600.0,30.5043,30.5162,30.4865,30.5103,16600.0
2012-12-14 14:15:00,51.26,51.27,51.23,51.24,11300.0,30.5103,30.5162,30.4924,30.4984,11300.0
2012-12-14 14:20:00,51.25,51.26,51.23,51.24,7900.0,30.5043,30.5103,30.4924,30.4984,7900.0
2012-12-14 14:25:00,51.23,51.26,51.2,51.22,15300.0,30.4924,30.5103,30.4746,30.4865,15300.0
2012-12-14 14:30:00,51.23,51.23,51.2,51.23,6900.0,30.4924,30.4924,30.4746,30.4924,6900.0
2012-12-14 14:35:00,51.23,51.24,51.21,51.21,7100.0,30.4924,30.4984,30.4805,30.4805,7100.0
2012-12-14 14:40:00,51.22,51.23,51.21,51.22,6600.0,30.4865,30.4924,30.4805,30.4865,6600.0
2012-12-14 14:45:00,51.21,51.23,51.2,51.21,13200.0,30.4805,30.4924,30.4746,30.4805,13200.0
2012-12-14 14:50:00,51.22,51.23,51.19,51.19,10600.0,30.4865,30.4924,30.4686,30.4686,10600.0
2012-12-14 14:55:00,51.19,51.19,51.13,51.16,14500.0,30.4686,30.4686,30.4329,30.4507,14500.0
2012-12-14 15:00:00,51.16,51.19,51.15,51.16,10100.0,30.4507,30.4686,30.4448,30.4507,10100.0
2012-12-14 15:05:00,51.16,51.16,51.07,51.08,37600.0,30.4507,30.4507,30.3972,30.4031,37600.0
2012-12-14 15:10:00,51.07,51.09,51.07,51.08,25500.0,30.3972,30.4091,30.3972,30.4031,25500.0
2012-12-14 15:15:00,51.08,51.11,51.07,51.1,13900.0,30.4031,30.421,30.3972,30.415,13900.0
2012-12-14 15:20:00,51.1,51.11,51.09,51.11,23400.0,30.415,30.421,30.4091,30.421,23400.0
2012-12-14 15:25:00,51.11,51.13,51.09,51.13,12600.0,30.421,30.4329,30.4091,30.4329,12600.0
2012-12-14 15:30:00,51.13,51.19,51.12,51.19,32600.0,30.4329,30.4686,30.4269,30.4686,32600.0
2012-12-14 15:35:00,51.18,51.21,51.18,51.19,19500.0,30.4627,30.4805,30.4627,30.4686,19500.0
2012-12-14 15:40:00,51.2,51.2,51.16,51.19,25100.0,30.4746,30.4746,30.4507,30.4686,25100.0
2012-12-14 15:45:00,51.2,51.2,51.11,51.11,44900.0,30.4746,30.4746,30.421,30.421,44900.0
2012-12-14 15:50:00,51.12,51.14,51.08,51.13,41400.0,30.4269,30.4388,30.4031,30.4329,41400.0
2012-12-14 15:55:00,51.13,51.19,51.12,51.19,88500.0,30.4329,30.4686,30.4269,30.4686,88500.0
2012-12-17 09:30:00,51.24,51.58,51.24,51.46,60300.0,30.4984,30.7007,30.4984,30.6293,60300.0
2012-12-17 09:35:00,51.46,51.6,51.38,51.59,11300.0,30.6293,30.7126,30.5817,30.7067,11300.0
2012-12-17 09:40:00,51.52,51.67,51.45,51.61,23700.0,30.665,30.7543,30.6234,30.7186,23700.0
2012-12-17 09:45:00,51.62,51.73,51.61,51.69,15800.0,30.7245,30.79,30.7186,30.7662,15800.0
2012-12-17 09:50:00,51.67,51.73,51.64,51.7,11900.0,30.7543,30.79,30.7364,30.7722,11900.0
2012-12-17 09:55:00,51.71,51.78,51.69,51.74,36300.0,30.7781,30.8198,30.7662,30.796,36300.0
2012-12-17 10:00:00,51.74,51.83,51.74,51.79,15800.0,30.796,30.8495,30.796,30.8257,15800.0
2012-12-17 10:05:00,51.77,51.84,51.77,51.82,13100.0,30.8138,30.8555,30.8138,30.8436,13100.0
2012-12-17 10:10:00,51.84,51.89,51.79,51.86,25800.0,30.8555,30.8852,30.8257,30.8674,25800.0
2012-12-17 10:15:00,51.86,51.89,51.83,51.88,18200.0,30.8674,30.8852,30.8495,30.8793,18200.0
2012-12-17 10:20:00,51.87,51.89,51.85,51.89,17300.0,30.8733,30.8852,30.8614,30.8852,17300.0
2012-12-17 10:25:00,51.89,52.0,51.88,51.98,38700.0,30.8852,30.9507,30.8793,30.9388,38700.0
2012-12-17 10:30:00,51.98,52.0,51.98,51.99,17100.0,30.9388,30.9507,30.9388,30.9448,17100.0
2012-12-17 10:35:00,52.0,52.04,51.97,51.98,35200.0,30.9507,30.9745,30.9329,30.9388,35200.0
2012-12-17 10:40:00,51.98,52.03,51.97,52.02,17400.0,30.9388,30.9686,30.9329,30.9626,17400.0
2012-12-17 10:45:00,52.01,52.04,51.98,52.01,22900.0,30.9567,30.9745,30.9388,30.9567,22900.0
2012-12-17 10:50:00,52.02,52.04,51.95,51.95,25000.0,30.9626,30.9745,30.921,30.921,25000.0
2012-12-17 10:55:00,51.94,51.95,51.81,51.81,42400.0,30.915,30.921,30.8376,30.8376,42400.0
2012-12-17 11:00:00,51.81,51.87,51.77,51.86,23600.0,30.8376,30.8733,30.8138,30.8674,23600.0
2012-12-17 11:05:00,51.86,51.86,51.8,51.81,14100.0,30.8674,30.8674,30.8317,30.8376,14100.0
2012-12-17 11:10:00,51.82,51.85,51.81,51.82,12500.0,30.8436,30.8614,30.8376,30.8436,12500.0
2012-12-17 11:15:00,51.83,51.85,51.75,51.79,26700.0,30.8495,30.8614,30.8019,30.8257,26700.0
2012-12-17 11:20:00,51.8,51.8,51.77,51.77,16700.0,30.8317,30.8317,30.8138,30.8138,16700.0
2012-12-17 11:25:00,51.77,51.78,51.72,51.75,12900.0,30.8138,30.8198,30.7841,30.8019,12900.0
2012-12-17 11:30:00,51.74,51.78,51.7,51.75,21700.0,30.796,30.8198,30.7722,30.8019,21700.0
2012-12-17 11:35:00,51.75,51.76,51.73,51.73,10700.0,30.8019,30.8079,30.79,30.79,10700.0
2012-12-17 11:40:00,51.74,51.81,51.71,51.75,28300.0,30.796,30.8376,30.7781,30.8019,28300.0
2012-12-17 11:45:00,51.74,51.79,51.72,51.75,30700.0,30.796,30.8257,30.7841,30.8019,30700.0
2012-12-17 11:50:00,51.75,51.75,51.69,51.7,15700.0,30.8019,30.8019,30.7662,30.7722,15700.0
2012-12-17 11:55:00,51.71,51.72,51.65,51.68,11100.0,30.7781,30.7841,30.7424,30.7603,11100.0
2012-12-17 12:00:00,51.67,51.73,51.67,51.73,6000.0,30.7543,30.79,30.7543,30.79,6000.0
2012-12-17 12:05:00,51.73,51.75,51.7,51.72,18000.0,30.79,30.8019,30.7722,30.7841,18000.0
2012-12-17 12:10:00,51.71,51.81,51.7,51.75,28900.0,30.7781,30.8376,30.7722,30.8019,28900.0
2012-12-17 12:15:00,51.75,51.79,51.74,51.79,16400.0,30.8019,30.8257,30.796,30.8257,16400.0
2012-12-17 12:20:00,51.79,51.79,51.76,51.76,25700.0,30.8257,30.8257,30.8079,30.8079,25700.0
2012-12-17 12:25:00,51.76,51.78,51.74,51.75,10900.0,30.8079,30.8198,30.796,30.8019,10900.0
2012-12-17 12:30:00,51.75,51.76,51.67,51.68,17600.0,30.8019,30.8079,30.7543,30.7603,17600.0
2012-12-17 12:35:00,51.69,51.72,51.64,51.64,20300.0,30.7662,30.7841,30.7364,30.7364,20300.0
2012-12-17 12:40:00,51.65,51.68,51.64,51.64,23700.0,30.7424,30.7603,30.7364,30.7364,23700.0
2012-12-17 12:45:00,51.64,51.72,51.64,51.72,12600.0,30.7364,30.7841,30.7364,30.7841,12600.0
2012-12-17 12:50:00,51.72,51.75,51.71,51.75,7800.0,30.7841,30.8019,30.7781,30.8019,7800.0
2012-12-17 12:55:00,51.75,51.76,51.72,51.74,10300.0,30.8019,30.8079,30.7841,30.796,10300.0
2012-12-17 13:00:00,51.73,51.78,51.69,51.69,22800.0,30.79,30.8198,30.7662,30.7662,22800.0
2012-12-17 13:05:00,51.69,51.71,51.68,51.71,10300.0,30.7662,30.7781,30.7603,30.7781,10300.0
2012-12-17 13:10:00,51.71,51.82,51.71,51.81,36700.0,30.7781,30.8436,30.7781,30.8376,36700.0
2012-12-17 13:15:00,51.81,51.82,51.74,51.79,33800.0,30.8376,30.8436,30.796,30.8257,33800.0
2012-12-17 13:20:00,51.79,51.82,51.79,51.8,10900.0,30.8257,30.8436,30.8257,30.8317,10900.0
2012-12-17 13:25:00,51.8,51.88,51.79,51.87,21200.0,30.8317,30.8793,30.8257,30.8733,21200.0
2012-12-17 13:30:00,51.86,51.89,51.85,51.87,15800.0,30.8674,30.8852,30.8614,30.8733,15800.0
2012-12-17 13:35:00,51.86,51.88,51.81,51.82,17900.0,30.8674,30.8793,30.8376,30.8436,17900.0
2012-12-17 13:40:00,51.82,51.84,51.79,51.83,16500.0,30.8436,30.8555,30.8257,30.8495,16500.0
2012-12-17 13:45:00,51.84,51.88,51.82,51.85,26100.0,30.8555,30.8793,30.8436,30.8614,26100.0
2012-12-17 13:50:00,51.84,51.85,51.81,51.82,14100.0,30.8555,30.8614,30.8376,30.8436,14100.0
2012-12-17 13:55:00,51.81,51.83,51.79,51.82,14900.0,30.8376,30.8495,30.8257,30.8436,14900.0
2012-12-17 14:00:00,51.82,51.89,51.82,51.88,21900.0,30.8436,30.8852,30.8436,30.8793,21900.0
2012-12-17 14:05:00,51.89,51.92,51.88,51.9,14900.0,30.8852,30.9031,30.8793,30.8912,14900.0
2012-12-17 14:10:00,51.9,51.93,51.85,51.92,17900.0,30.8912,30.9091,30.8614,30.9031,17900.0
2012-12-17 14:15:00,51.91,51.97,51.89,51.97,23000.0,30.8972,30.9329,30.8852,30.9329,23000.0
2012-12-17 14:20:00,51.97,51.98,51.92,51.95,25500.0,30.9329,30.9388,30.9031,30.921,25500.0
2012-12-17 14:25:00,51.95,51.96,51.91,51.91,12700.0,30.921,30.9269,30.8972,30.8972,12700.0
2012-12-17 14:30:00,51.93,51.97,51.91,51.94,18700.0,30.9091,30.9329,30.8972,30.915,18700.0
2012-12-17 14:35:00,51.94,51.95,51.92,51.95,15700.0,30.915,30.921,30.9031,30.921,15700.0
2012-12-17 14:40:00,51.94,51.96,51.89,51.96,17800.0,30.915,30.9269,30.8852,30.9269,17800.0
2012-12-17 14:45:00,51.96,51.97,51.89,51.89,18000.0,30.9269,30.9329,30.8852,30.8852,18000.0
2012-12-17 14:50:00,51.9,51.98,51.89,51.96,19700.0,30.8912,30.9388,30.8852,30.9269,19700.0
2012-12-17 14:55:00,51.95,51.99,51.95,51.97,15200.0,30.921,30.9448,30.921,30.9329,15200.0
2012-12-17 15:00:00,51.98,51.98,51.91,51.91,24700.0,30.9388,30.9388,30.8972,30.8972,24700.0
2012-12-17 15:05:00,51.91,51.94,51.89,51.93,29200.0,30.8972,30.915,30.8852,30.9091,29200.0
2012-12-17 15:10:00,51.92,51.92,51.88,51.88,22200.0,30.9031,30.9031,30.8793,30.8793,22200.0
2012-12-17 15:15:00,51.88,51.89,51.85,51.85,14000.0,30.8793,30.8852,30.8614,30.8614,14000.0
2012-12-17 15:20:00,51.86,51.88,51.85,51.88,23500.0,30.8674,30.8793,30.8614,30.8793,23500.0
2012-12-17 15:25:00,51.88,51.88,51.84,51.84,17800.0,30.8793,30.8793,30.8555,30.8555,17800.0
2012-12-17 15:30:00,51.83,51.86,51.83,51.83,22300.0,30.8495,30.8674,30.8495,30.8495,22300.0
2012-12-17 15:35:00,51.84,51.88,51.83,51.87,16200.0,30.8555,30.8793,30.8495,30.8733,16200.0
2012-12-17 15:40:00,51.88,51.89,51.86,51.89,24200.0,30.8793,30.8852,30.8674,30.8852,24200.0
2012-12-17 15:45:00,51.89,51.92,51.89,51.9,29100.0,30.8852,30.9031,30.8852,30.8912,29100.0
2012-12-17 15:50:00,51.9,51.95,51.89,51.95,45700.0,30.8912,30.921,30.8852,30.921,45700.0
2012-12-17 15:55:00,51.95,51.98,51.94,51.97,147600.0,30.921,30.9388,30.915,30.9329,147600.0
2012-12-18 09:30:00,51.88,51.93,51.76,51.83,47000.0,30.8793,30.9091,30.8079,30.8495,47000.0
2012-12-18 09:35:00,51.82,51.98,51.82,51.98,18300.0,30.8436,30.9388,30.8436,30.9388,18300.0
2012-12-18 09:40:00,51.96,52.0,51.85,51.87,40800.0,30.9269,30.9507,30.8614,30.8733,40800.0
2012-12-18 09:45:00,51.89,51.9,51.86,51.89,34200.0,30.8852,30.8912,30.8674,30.8852,34200.0
2012-12-18 09:50:00,51.9,51.95,51.89,51.94,49000.0,30.8912,30.921,30.8852,30.915,49000.0
2012-12-18 09:55:00,51.95,51.96,51.92,51.94,29700.0,30.921,30.9269,30.9031,30.915,29700.0
2012-12-18 10:00:00,51.94,51.98,51.92,51.93,39100.0,30.915,30.9388,30.9031,30.9091,39100.0
2012-12-18 10:05:00,51.93,51.97,51.91,51.97,65600.0,30.9091,30.9329,30.8972,30.9329,65600.0
2012-12-18 10:10:00,51.98,51.98,51.9,51.92,48300.0,30.9388,30.9388,30.8912,30.9031,48300.0
2012-12-18 10:15:00,51.92,51.95,51.89,51.91,60600.0,30.9031,30.921,30.8852,30.8972,60600.0
2012-12-18 10:20:00,51.92,51.97,51.89,51.97,35300.0,30.9031,30.9329,30.8852,30.9329,35300.0
2012-12-18 10:25:00,51.97,51.99,51.94,51.98,18900.0,30.9329,30.9448,30.915,30.9388,18900.0
2012-12-18 10:30:00,51.98,52.04,51.97,52.03,51700.0,30.9388,30.9745,30.9329,30.9686,51700.0
2012-12-18 10:35:00,52.04,52.08,52.0,52.08,19900.0,30.9745,30.9983,30.9507,30.9983,19900.0
2012-12-18 10:40:00,52.09,52.16,52.08,52.14,19900.0,31.0043,31.046,30.9983,31.0341,19900.0
2012-12-18 10:45:00,52.14,52.22,52.11,52.12,21400.0,31.0341,31.0817,31.0162,31.0221,21400.0
2012-12-18 10:50:00,52.13,52.15,52.06,52.06,15400.0,31.0281,31.04,30.9864,30.9864,15400.0
2012-12-18 10:55:00,52.06,52.06,51.97,51.98,19500.0,30.9864,30.9864,30.9329,30.9388,19500.0
2012-12-18 11:00:00,51.99,52.03,51.98,52.03,12400.0,30.9448,30.9686,30.9388,30.9686,12400.0
2012-12-18 11:05:00,52.03,52.06,52.02,52.02,12200.0,30.9686,30.9864,30.9626,30.9626,12200.0
2012-12-18 11:10:00,52.03,52.05,52.02,52.05,9800.0,30.9686,30.9805,30.9626,30.9805,9800.0
2012-12-18 11:15:00,52.04,52.19,52.04,52.19,16200.0,30.9745,31.0638,30.9745,31.0638,16200.0
2012-12-18 11:20:00,52.19,52.2,52.1,52.1,17200.0,31.0638,31.0698,31.0102,31.0102,17200.0
2012-12-18 11:25:00,52.09,52.1,52.07,52.07,5800.0,31.0043,31.0102,30.9924,30.9924,5800.0
2012-12-18 11:30:00,52.08,52.1,52.05,52.08,12200.0,30.9983,31.0102,30.9805,30.9983,12200.0
2012-12-18 11:35:00,52.08,52.09,52.06,52.07,5200.0,30.9983,31.0043,30.9864,30.9924,5200.0
2012-12-18 11:40:00,52.06,52.07,52.04,52.05,10400.0,30.9864,30.9924,30.9745,30.9805,10400.0
2012-12-18 11:45:00,52.05,52.06,51.95,51.98,34100.0,30.9805,30.9864,30.921,30.9388,34100.0
2012-12-18 11:50:00,51.97,51.98,51.91,51.93,17900.0,30.9329,30.9388,30.8972,30.9091,17900.0
2012-12-18 11:55:00,51.92,51.93,51.87,51.89,11500.0,30.9031,30.9091,30.8733,30.8852,11500.0
2012-12-18 12:00:00,51.89,51.95,51.89,51.94,16000.0,30.8852,30.921,30.8852,30.915,16000.0
2012-12-18 12:05:00,51.94,51.94,51.91,51.92,6900.0,30.915,30.915,30.8972,30.9031,6900.0
2012-12-18 12:10:00,51.92,51.92,51.86,51.88,13900.0,30.9031,30.9031,30.8674,30.8793,13900.0
2012-12-18 12:15:00,51.89,51.91,51.87,51.91,8600.0,30.8852,30.8972,30.8733,30.8972,8600.0
2012-12-18 12:20:00,51.9,51.96,51.9,51.96,8900.0,30.8912,30.9269,30.8912,30.9269,8900.0
2012-12-18 12:25:00,51.97,51.97,51.92,51.94,9600.0,30.9329,30.9329,30.9031,30.915,9600.0
2012-12-18 12:30:00,51.93,51.96,51.91,51.91,14400.0,30.9091,30.9269,30.8972,30.8972,14400.0
2012-12-18 12:35:00,51.92,52.06,51.91,52.05,31100.0,30.9031,30.9864,30.8972,30.9805,31100.0
2012-12-18 12:40:00,52.05,52.11,52.04,52.11,20700.0,30.9805,31.0162,30.9745,31.0162,20700.0
2012-12-18 12:45:00,52.1,52.14,52.08,52.12,58400.0,31.0102,31.0341,30.9983,31.0221,58400.0
2012-12-18 12:50:00,52.12,52.12,52.04,52.08,12600.0,31.0221,31.0221,30.9745,30.9983,12600.0
2012-12-18 12:55:00,52.09,52.09,52.02,52.05,12800.0,31.0043,31.0043,30.9626,30.9805,12800.0
2012-12-18 13:00:00,52.04,52.1,52.03,52.1,10600.0,30.9745,31.0102,30.9686,31.0102,10600.0
2012-12-18 13:05:00,52.11,52.11,52.09,52.1,12700.0,31.0162,31.0162,31.0043,31.0102,12700.0
2012-12-18 13:10:00,52.1,52.13,52.08,52.09,16300.0,31.0102,31.0281,30.9983,31.0043,16300.0
2012-12-18 13:15:00,52.08,52.11,52.05,52.11,26600.0,30.9983,31.0162,30.9805,31.0162,26600.0
2012-12-18 13:20:00,52.1,52.13,52.1,52.13,5600.0,31.0102,31.0281,31.0102,31.0281,5600.0
2012-12-18 13:25:00,52.12,52.12,52.06,52.09,35500.0,31.0221,31.0221,30.9864,31.0043,35500.0
2012-12-18 13:30:00,52.09,52.13,52.04,52.13,48700.0,31.0043,31.0281,30.9745,31.0281,48700.0
2012-12-18 13:35:00,52.13,52.16,52.1,52.16,18800.0,31.0281,31.046,31.0102,31.046,18800.0
2012-12-18 13:40:00,52.15,52.2,52.15,52.16,13600.0,31.04,31.0698,31.04,31.046,13600.0
2012-12-18 13:45:00,52.17,52.17,52.14,52.14,9700.0,31.0519,31.0519,31.0341,31.0341,9700.0
2012-12-18 13:50:00,52.13,52.13,52.09,52.1,16000.0,31.0281,31.0281,31.0043,31.0102,16000.0
2012-12-18 13:55:00,52.1,52.15,52.09,52.15,20400.0,31.0102,31.04,31.0043,31.04,20400.0
2012-12-18 14:00:00,52.16,52.16,52.12,52.13,11600.0,31.046,31.046,31.0221,31.0281,11600.0
2012-12-18 14:05:00,52.13,52.13,52.11,52.12,9300.0,31.0281,31.0281,31.0162,31.0221,9300.0
2012-12-18 14:10:00,52.12,52.12,52.1,52.1,16000.0,31.0221,31.0221,31.0102,31.0102,16000.0
2012-12-18 14:15:00,52.11,52.11,52.08,52.08,19000.0,31.0162,31.0162,30.9983,30.9983,19000.0
2012-12-18 14:20:00,52.08,52.1,52.06,52.09,33500.0,30.9983,31.0102,30.9864,31.0043,33500.0
2012-12-18 14:25:00,52.09,52.09,52.05,52.08,42800.0,31.0043,31.0043,30.9805,30.9983,42800.0
2012-12-18 14:30:00,52.07,52.08,52.06,52.08,26900.0,30.9924,30.9983,30.9864,30.9983,26900.0
2012-12-18 14:35:00,52.08,52.08,52.05,52.08,24500.0,30.9983,30.9983,30.9805,30.9983,24500.0
2012-12-18 14:40:00,52.09,52.09,52.06,52.07,18900.0,31.0043,31.0043,30.9864,30.9924,18900.0
2012-12-18 14:45:00,52.07,52.11,52.07,52.09,22700.0,30.9924,31.0162,30.9924,31.0043,22700.0
2012-12-18 14:50:00,52.08,52.1,52.07,52.09,15900.0,30.9983,31.0102,30.9924,31.0043,15900.0
2012-12-18 14:55:00,52.08,52.1,52.06,52.1,51800.0,30.9983,31.0102,30.9864,31.0102,51800.0
2012-12-18 15:00:00,52.09,52.13,52.07,52.13,29000.0,31.0043,31.0281,30.9924,31.0281,29000.0
2012-12-18 15:05:00,52.14,52.17,52.13,52.14,24000.0,31.0341,31.0519,31.0281,31.0341,24000.0
2012-12-18 15:10:00,52.14,52.16,52.11,52.16,24300.0,31.0341,31.046,31.0162,31.046,24300.0
2012-12-18 15:15:00,52.15,52.16,52.1,52.13,16800.0,31.04,31.046,31.0102,31.0281,16800.0
2012-12-18 15:20:00,52.12,52.16,52.11,52.12,21100.0,31.0221,31.046,31.0162,31.0221,21100.0
2012-12-18 15:25:00,52.13,52.14,52.09,52.11,19200.0,31.0281,31.0341,31.0043,31.0162,19200.0
2012-12-18 15:30:00,52.1,52.13,52.09,52.11,21200.0,31.0102,31.0281,31.0043,31.0162,21200.0
2012-12-18 15:35:00,52.11,52.15,52.1,52.14,20000.0,31.0162,31.04,31.0102,31.0341,20000.0
2012-12-18 15:40:00,52.14,52.17,52.12,52.13,27800.0,31.0341,31.0519,31.0221,31.0281,27800.0
2012-12-18 15:45:00,52.13,52.16,52.11,52.15,45000.0,31.0281,31.046,31.0162,31.04,45000.0
2012-12-18 15:50:00,52.15,52.21,52.14,52.21,47600.0,31.04,31.0757,31.0341,31.0757,47600.0
2012-12-18 15:55:00,52.21,52.3,52.21,52.22,158700.0,31.0757,31.1293,31.0757,31.0817,158700.0
2012-12-19 09:30:00,52.17,52.22,51.89,51.89,33300.0,31.0519,31.0817,30.8852,30.8852,33300.0
2012-12-19 09:35:00,51.92,52.01,51.82,52.0,11600.0,30.9031,30.9567,30.8436,30.9507,11600.0
2012-12-19 09:40:00,52.0,52.07,51.96,51.98,12000.0,30.9507,30.9924,30.9269,30.9388,12000.0
2012-12-19 09:45:00,51.99,52.06,51.98,52.02,15200.0,30.9448,30.9864,30.9388,30.9626,15200.0
2012-12-19 09:50:00,52.0,52.08,51.96,52.01,14900.0,30.9507,30.9983,30.9269,30.9567,14900.0
2012-12-19 09:55:00,52.02,52.05,51.98,52.0,12700.0,30.9626,30.9805,30.9388,30.9507,12700.0
2012-12-19 10:00:00,52.01,52.04,51.98,52.03,14200.0,30.9567,30.9745,30.9388,30.9686,14200.0
2012-12-19 10:05:00,52.04,52.04,51.93,51.95,25200.0,30.9745,30.9745,30.9091,30.921,25200.0
2012-12-19 10:10:00,51.95,51.99,51.95,51.98,16600.0,30.921,30.9448,30.921,30.9388,16600.0
2012-12-19 10:15:00,51.98,52.0,51.94,51.98,15900.0,30.9388,30.9507,30.915,30.9388,15900.0
2012-12-19 10:20:00,51.99,52.01,51.95,51.98,38400.0,30.9448,30.9567,30.921,30.9388,38400.0
2012-12-19 10:25:00,51.96,51.98,51.94,51.95,24800.0,30.9269,30.9388,30.915,30.921,24800.0
2012-12-19 10:30:00,51.95,52.0,51.94,51.97,48500.0,30.921,30.9507,30.915,30.9329,48500.0
2012-12-19 10:35:00,51.97,51.98,51.9,51.95,56700.0,30.9329,30.9388,30.8912,30.921,56700.0
2012-12-19 10:40:00,51.94,51.98,51.91,51.92,13900.0,30.915,30.9388,30.8972,30.9031,13900.0
2012-12-19 10:45:00,51.91,51.92,51.86,51.87,34000.0,30.8972,30.9031,30.8674,30.8733,34000.0
2012-12-19 10:50:00,51.87,51.9,51.85,51.89,31800.0,30.8733,30.8912,30.8614,30.8852,31800.0
2012-12-19 10:55:00,51.9,51.96,51.9,51.93,8900.0,30.8912,30.9269,30.8912,30.9091,8900.0
2012-12-19 11:00:00,51.93,51.95,51.91,51.93,23400.0,30.9091,30.921,30.8972,30.9091,23400.0
2012-12-19 11:05:00,51.92,51.94,51.89,51.94,18400.0,30.9031,30.915,30.8852,30.915,18400.0
2012-12-19 11:10:00,51.94,51.96,51.92,51.95,15900.0,30.915,30.9269,30.9031,30.921,15900.0
2012-12-19 11:15:00,51.94,51.94,51.89,51.9,9200.0,30.915,30.915,30.8852,30.8912,9200.0
2012-12-19 11:20:00,51.9,51.91,51.81,51.84,18300.0,30.8912,30.8972,30.8376,30.8555,18300.0
2012-12-19 11:25:00,51.83,51.89,51.8,51.89,16600.0,30.8495,30.8852,30.8317,30.8852,16600.0
2012-12-19 11:30:00,51.88,51.96,51.87,51.94,8100.0,30.8793,30.9269,30.8733,30.915,8100.0
2012-12-19 11:35:00,51.95,51.95,51.9,51.91,12300.0,30.921,30.921,30.8912,30.8972,12300.0
2012-12-19 11:40:00,51.89,51.91,51.88,51.88,15800.0,30.8852,30.8972,30.8793,30.8793,15800.0
2012-12-19 11:45:00,51.87,51.89,51.86,51.88,9900.0,30.8733,30.8852,30.8674,30.8793,9900.0
2012-12-19 11:50:00,51.89,51.94,51.88,51.92,23400.0,30.8852,30.915,30.8793,30.9031,23400.0
2012-12-19 11:55:00,51.92,51.92,51.91,51.92,9400.0,30.9031,30.9031,30.8972,30.9031,9400.0
2012-12-19 12:00:00,51.91,51.96,51.91,51.92,25200.0,30.8972,30.9269,30.8972,30.9031,25200.0
2012-12-19 12:05:00,51.92,51.92,51.87,51.9,7100.0,30.9031,30.9031,30.8733,30.8912,7100.0
2012-12-19 12:10:00,51.91,51.92,51.89,51.91,5700.0,30.8972,30.9031,30.8852,30.8972,5700.0
2012-12-19 12:15:00,51.91,51.91,51.85,51.86,10100.0,30.8972,30.8972,30.8614,30.8674,10100.0
2012-12-19 12:20:00,51.85,51.85,51.82,51.84,24500.0,30.8614,30.8614,30.8436,30.8555,24500.0
2012-12-19 12:25:00,51.84,51.86,51.84,51.84,14400.0,30.8555,30.8674,30.8555,30.8555,14400.0
2012-12-19 12:30:00,51.85,51.85,51.79,51.8,13500.0,30.8614,30.8614,30.8257,30.8317,13500.0
2012-12-19 12:35:00,51.8,51.81,51.8,51.81,8100.0,30.8317,30.8376,30.8317,30.8376,8100.0
2012-12-19 12:40:00,51.82,51.86,51.81,51.86,15500.0,30.8436,30.8674,30.8376,30.8674,15500.0
2012-12-19 12:45:00,51.88,51.91,51.86,51.86,10000.0,30.8793,30.8972,30.8674,30.8674,10000.0
2012-12-19 12:50:00,51.85,51.88,51.84,51.87,7000.0,30.8614,30.8793,30.8555,30.8733,7000.0
2012-12-19 12:55:00,51.87,51.89,51.86,51.88,10200.0,30.8733,30.8852,30.8674,30.8793,10200.0
2012-12-19 13:00:00,51.88,51.9,51.88,51.88,4000.0,30.8793,30.8912,30.8793,30.8793,4000.0
2012-12-19 13:05:00,51.89,51.92,51.88,51.91,6400.0,30.8852,30.9031,30.8793,30.8972,6400.0
2012-12-19 13:10:00,51.91,51.91,51.89,51.9,6300.0,30.8972,30.8972,30.8852,30.8912,6300.0
2012-12-19 13:15:00,51.89,51.91,51.89,51.9,9000.0,30.8852,30.8972,30.8852,30.8912,9000.0
2012-12-19 13:20:00,51.91,51.93,51.9,51.93,10500.0,30.8972,30.9091,30.8912,30.9091,10500.0
2012-12-19 13:25:00,51.93,52.01,51.93,52.0,11100.0,30.9091,30.9567,30.9091,30.9507,11100.0
2012-12-19 13:30:00,51.99,51.99,51.96,51.98,7000.0,30.9448,30.9448,30.9269,30.9388,7000.0
2012-12-19 13:35:00,51.98,51.98,51.96,51.97,3900.0,30.9388,30.9388,30.9269,30.9329,3900.0
2012-12-19 13:40:00,51.96,51.98,51.96,51.97,10700.0,30.9269,30.9388,30.9269,30.9329,10700.0
2012-12-19 13:45:00,51.96,51.98,51.96,51.97,14800.0,30.9269,30.9388,30.9269,30.9329,14800.0
2012-12-19 13:50:00,51.98,51.99,51.97,51.98,2700.0,30.9388,30.9448,30.9329,30.9388,2700.0
2012-12-19 13:55:00,51.98,51.99,51.97,51.97,5500.0,30.9388,30.9448,30.9329,30.9329,5500.0
2012-12-19 14:00:00,51.97,51.99,51.96,51.96,11100.0,30.9329,30.9448,30.9269,30.9269,11100.0
2012-12-19 14:05:00,51.97,51.99,51.96,51.97,5800.0,30.9329,30.9448,30.9269,30.9329,5800.0
2012-12-19 14:10:00,51.97,51.98,51.92,51.93,9700.0,30.9329,30.9388,30.9031,30.9091,9700.0
2012-12-19 14:15:00,51.93,51.94,51.89,51.93,18600.0,30.9091,30.915,30.8852,30.9091,18600.0
2012-12-19 14:20:00,51.94,51.94,51.9,51.9,12500.0,30.915,30.915,30.8912,30.8912,12500.0
2012-12-19 14:25:00,51.89,51.91,51.87,51.89,47000.0,30.8852,30.8972,30.8733,30.8852,47000.0
2012-12-19 14:30:00,51.9,51.9,51.87,51.87,8200.0,30.8912,30.8912,30.8733,30.8733,8200.0
2012-12-19 14:35:00,51.87,51.92,51.87,51.9,11700.0,30.8733,30.9031,30.8733,30.8912,11700.0
2012-12-19 14:40:00,51.9,51.9,51.85,51.88,27200.0,30.8912,30.8912,30.8614,30.8793,27200.0
2012-12-19 14:45:00,51.89,51.89,51.85,51.86,9800.0,30.8852,30.8852,30.8614,30.8674,9800.0
2012-12-19 14:50:00,51.87,51.87,51.81,51.83,33000.0,30.8733,30.8733,30.8376,30.8495,33000.0
2012-12-19 14:55:00,51.83,51.85,51.81,51.84,50600.0,30.8495,30.8614,30.8376,30.8555,50600.0
2012-12-19 15:00:00,51.83,51.85,51.81,51.83,42200.0,30.8495,30.8614,30.8376,30.8495,42200.0
2012-12-19 15:05:00,51.82,51.82,51.78,51.81,23600.0,30.8436,30.8436,30.8198,30.8376,23600.0
2012-12-19 15:10:00,51.81,51.83,51.78,51.81,50500.0,30.8376,30.8495,30.8198,30.8376,50500.0
2012-12-19 15:15:00,51.81,51.83,51.8,51.81,36100.0,30.8376,30.8495,30.8317,30.8376,36100.0
2012-12-19 15:20:00,51.82,51.85,51.8,51.83,65900.0,30.8436,30.8614,30.8317,30.8495,65900.0
2012-12-19 15:25:00,51.83,51.84,51.82,51.83,13400.0,30.8495,30.8555,30.8436,30.8495,13400.0
2012-12-19 15:30:00,51.84,51.84,51.8,51.8,34600.0,30.8555,30.8555,30.8317,30.8317,34600.0
2012-12-19 15:35:00,51.8,51.82,51.79,51.79,75200.0,30.8317,30.8436,30.8257,30.8257,75200.0
2012-12-19 15:40:00,51.8,51.82,51.79,51.82,26700.0,30.8317,30.8436,30.8257,30.8436,26700.0
2012-12-19 15:45:00,51.81,51.83,51.79,51.8,63900.0,30.8376,30.8495,30.8257,30.8317,63900.0
2012-12-19 15:50:00,51.79,51.8,51.75,51.8,86000.0,30.8257,30.8317,30.8019,30.8317,86000.0
2012-12-19 15:55:00,51.79,51.84,51.78,51.82,238100.0,30.8257,30.8555,30.8198,30.8436,238100.0
2012-12-20 09:30:00,52.27,52.4,51.97,52.25,143400.0,31.1114,31.1888,30.9329,31.0995,143400.0
2012-12-20 09:35:00,52.18,52.31,52.13,52.16,22700.0,31.0579,31.1352,31.0281,31.046,22700.0
2012-12-20 09:40:00,52.16,52.2,52.08,52.12,22300.0,31.046,31.0698,30.9983,31.0221,22300.0
2012-12-20 09:45:00,52.09,52.11,51.98,51.98,19100.0,31.0043,31.0162,30.9388,30.9388,19100.0
2012-12-20 09:50:00,51.99,52.0,51.95,52.0,29600.0,30.9448,30.9507,30.921,30.9507,29600.0
2012-12-20 09:55:00,51.99,51.99,51.92,51.94,19700.0,30.9448,30.9448,30.9031,30.915,19700.0
2012-12-20 10:00:00,51.96,52.07,51.92,52.03,28200.0,30.9269,30.9924,30.9031,30.9686,28200.0
2012-12-20 10:05:00,52.03,52.09,52.01,52.07,23100.0,30.9686,31.0043,30.9567,30.9924,23100.0
2012-12-20 10:10:00,52.07,52.16,52.07,52.16,35600.0,30.9924,31.046,30.9924,31.046,35600.0
2012-12-20 10:15:00,52.15,52.23,52.15,52.2,29100.0,31.04,31.0876,31.04,31.0698,29100.0
2012-12-20 10:20:00,52.21,52.24,52.19,52.2,12500.0,31.0757,31.0936,31.0638,31.0698,12500.0
2012-12-20 10:25:00,52.2,52.21,52.14,52.14,20700.0,31.0698,31.0757,31.0341,31.0341,20700.0
2012-12-20 10:30:00,52.14,52.16,52.13,52.16,12800.0,31.0341,31.046,31.0281,31.046,12800.0
2012-12-20 10:35:00,52.17,52.19,52.12,52.18,20100.0,31.0519,31.0638,31.0221,31.0579,20100.0
2012-12-20 10:40:00,52.18,52.22,52.18,52.18,19900.0,31.0579,31.0817,31.0579,31.0579,19900.0
2012-12-20 10:45:00,52.18,52.18,52.12,52.14,26000.0,31.0579,31.0579,31.0221,31.0341,26000.0
2012-12-20 10:50:00,52.14,52.14,52.07,52.12,18500.0,31.0341,31.0341,30.9924,31.0221,18500.0
2012-12-20 10:55:00,52.12,52.15,52.12,52.13,21500.0,31.0221,31.04,31.0221,31.0281,21500.0
2012-12-20 11:00:00,52.12,52.15,52.09,52.15,17300.0,31.0221,31.04,31.0043,31.04,17300.0
2012-12-20 11:05:00,52.16,52.16,52.05,52.05,26900.0,31.046,31.046,30.9805,30.9805,26900.0
2012-12-20 11:10:00,52.05,52.08,52.02,52.04,23000.0,30.9805,30.9983,30.9626,30.9745,23000.0
2012-12-20 11:15:00,52.04,52.06,52.01,52.04,27600.0,30.9745,30.9864,30.9567,30.9745,27600.0
2012-12-20 11:20:00,52.03,52.08,52.02,52.05,13900.0,30.9686,30.9983,30.9626,30.9805,13900.0
2012-12-20 11:25:00,52.05,52.1,52.03,52.1,37900.0,30.9805,31.0102,30.9686,31.0102,37900.0
2012-12-20 11:30:00,52.09,52.09,52.03,52.04,42100.0,31.0043,31.0043,30.9686,30.9745,42100.0
2012-12-20 11:35:00,52.04,52.06,52.03,52.03,37700.0,30.9745,30.9864,30.9686,30.9686,37700.0
2012-12-20 11:40:00,52.03,52.04,52.0,52.02,25500.0,30.9686,30.9745,30.9507,30.9626,25500.0
2012-12-20 11:45:00,52.02,52.05,52.0,52.04,9800.0,30.9626,30.9805,30.9507,30.9745,9800.0
2012-12-20 11:50:00,52.04,52.04,51.96,51.99,35700.0,30.9745,30.9745,30.9269,30.9448,35700.0
2012-12-20 11:55:00,51.99,52.0,51.98,51.98,8500.0,30.9448,30.9507,30.9388,30.9388,8500.0
2012-12-20 12:00:00,51.98,52.04,51.98,52.04,15700.0,30.9388,30.9745,30.9388,30.9745,15700.0
2012-12-20 12:05:00,52.04,52.08,52.04,52.07,21100.0,30.9745,30.9983,30.9745,30.9924,21100.0
2012-12-20 12:10:00,52.07,52.08,52.05,52.06,15000.0,30.9924,30.9983,30.9805,30.9864,15000.0
2012-12-20 12:15:00,52.06,52.06,52.04,52.06,14900.0,30.9864,30.9864,30.9745,30.9864,14900.0
2012-12-20 12:20:00,52.06,52.07,52.02,52.02,16600.0,30.9864,30.9924,30.9626,30.9626,16600.0
2012-12-20 12:25:00,52.03,52.06,52.01,52.03,16300.0,30.9686,30.9864,30.9567,30.9686,16300.0
2012-12-20 12:30:00,52.03,52.04,52.02,52.03,17700.0,30.9686,30.9745,30.9626,30.9686,17700.0
2012-12-20 12:35:00,52.03,52.04,52.02,52.02,12200.0,30.9686,30.9745,30.9626,30.9626,12200.0
2012-12-20 12:40:00,52.02,52.04,52.02,52.04,20800.0,30.9626,30.9745,30.9626,30.9745,20800.0
2012-12-20 12:45:00,52.03,52.05,52.01,52.01,10800.0,30.9686,30.9805,30.9567,30.9567,10800.0
2012-12-20 12:50:00,52.02,52.05,52.0,52.0,13900.0,30.9626,30.9805,30.9507,30.9507,13900.0
2012-12-20 12:55:00,52.01,52.05,52.0,52.04,9100.0,30.9567,30.9805,30.9507,30.9745,9100.0
2012-12-20 13:00:00,52.04,52.06,52.03,52.04,18300.0,30.9745,30.9864,30.9686,30.9745,18300.0
2012-12-20 13:05:00,52.05,52.11,52.05,52.08,53800.0,30.9805,31.0162,30.9805,30.9983,53800.0
2012-12-20 13:10:00,52.08,52.13,52.07,52.11,25700.0,30.9983,31.0281,30.9924,31.0162,25700.0
2012-12-20 13:15:00,52.11,52.14,52.08,52.09,13900.0,31.0162,31.0341,30.9983,31.0043,13900.0
2012-12-20 13:20:00,52.09,52.1,52.02,52.09,8000.0,31.0043,31.0102,30.9626,31.0043,8000.0
2012-12-20 13:25:00,52.1,52.15,52.1,52.15,6900.0,31.0102,31.04,31.0102,31.04,6900.0
2012-12-20 13:30:00,52.14,52.15,52.13,52.14,3800.0,31.0341,31.04,31.0281,31.0341,3800.0
2012-12-20 13:35:00,52.15,52.17,52.13,52.15,11000.0,31.04,31.0519,31.0281,31.04,11000.0
2012-12-20 13:40:00,52.15,52.15,52.11,52.14,18400.0,31.04,31.04,31.0162,31.0341,18400.0
2012-12-20 13:45:00,52.14,52.23,52.14,52.21,33600.0,31.0341,31.0876,31.0341,31.0757,33600.0
2012-12-20 13:50:00,52.2,52.25,52.2,52.23,17600.0,31.0698,31.0995,31.0698,31.0876,17600.0
2012-12-20 13:55:00,52.23,52.26,52.21,52.22,15900.0,31.0876,31.1055,31.0757,31.0817,15900.0
2012-12-20 14:00:00,52.22,52.22,52.18,52.22,10800.0,31.0817,31.0817,31.0579,31.0817,10800.0
2012-12-20 14:05:00,52.22,52.23,52.18,52.22,7700.0,31.0817,31.0876,31.0579,31.0817,7700.0
2012-12-20 14:10:00,52.22,52.23,52.19,52.23,11100.0,31.0817,31.0876,31.0638,31.0876,11100.0
2012-12-20 14:15:00,52.22,52.26,52.22,52.22,14400.0,31.0817,31.1055,31.0817,31.0817,14400.0
2012-12-20 14:20:00,52.23,52.24,52.19,52.2,13900.0,31.0876,31.0936,31.0638,31.0698,13900.0
2012-12-20 14:25:00,52.18,52.2,52.17,52.2,5700.0,31.0579,31.0698,31.0519,31.0698,5700.0
2012-12-20 14:30:00,52.2,52.21,52.18,52.2,12300.0,31.0698,31.0757,31.0579,31.0698,12300.0
2012-12-20 14:35:00,52.2,52.23,52.16,52.2,32200.0,31.0698,31.0876,31.046,31.0698,32200.0
2012-12-20 14:40:00,52.21,52.21,52.17,52.19,16200.0,31.0757,31.0757,31.0519,31.0638,16200.0
2012-12-20 14:45:00,52.2,52.22,52.16,52.22,10100.0,31.0698,31.0817,31.046,31.0817,10100.0
2012-12-20 14:50:00,52.23,52.25,52.21,52.22,11100.0,31.0876,31.0995,31.0757,31.0817,11100.0
2012-12-20 14:55:00,52.21,52.23,52.18,52.22,12500.0,31.0757,31.0876,31.0579,31.0817,12500.0
2012-12-20 15:00:00,52.22,52.23,52.18,52.18,19000.0,31.0817,31.0876,31.0579,31.0579,19000.0
2012-12-20 15:05:00,52.18,52.2,52.18,52.2,5300.0,31.0579,31.0698,31.0579,31.0698,5300.0
2012-12-20 15:10:00,52.19,52.24,52.19,52.23,21400.0,31.0638,31.0936,31.0638,31.0876,21400.0
2012-12-20 15:15:00,52.23,52.23,52.18,52.18,15100.0,31.0876,31.0876,31.0579,31.0579,15100.0
2012-12-20 15:20:00,52.18,52.19,52.15,52.17,12500.0,31.0579,31.0638,31.04,31.0519,12500.0
2012-12-20 15:25:00,52.18,52.18,52.14,52.16,17200.0,31.0579,31.0579,31.0341,31.046,17200.0
2012-12-20 15:30:00,52.15,52.18,52.13,52.13,37300.0,31.04,31.0579,31.0281,31.0281,37300.0
2012-12-20 15:35:00,52.13,52.14,52.12,52.13,36300.0,31.0281,31.0341,31.0221,31.0281,36300.0
2012-12-20 15:40:00,52.14,52.19,52.13,52.18,50400.0,31.0341,31.0638,31.0281,31.0579,50400.0
2012-12-20 15:45:00,52.19,52.21,52.18,52.2,58800.0,31.0638,31.0757,31.0579,31.0698,58800.0
2012-12-20 15:50:00,52.2,52.21,52.1,52.1,77800.0,31.0698,31.0757,31.0102,31.0102,77800.0
2012-12-20 15:55:00,52.11,52.21,52.11,52.2,204800.0,31.0162,31.0757,31.0162,31.0698,204800.0
2012-12-21 09:30:00,52.02,52.2,51.78,52.03,978600.0,30.9626,31.0698,30.8198,30.9686,978600.0
2012-12-21 09:35:00,52.08,52.11,52.0,52.06,40900.0,30.9983,31.0162,30.9507,30.9864,40900.0
2012-12-21 09:40:00,52.06,52.07,51.93,51.93,39200.0,30.9864,30.9924,30.9091,30.9091,39200.0
2012-12-21 09:45:00,51.94,52.02,51.94,51.97,30800.0,30.915,30.9626,30.915,30.9329,30800.0
2012-12-21 09:50:00,51.96,52.13,51.96,52.09,29500.0,30.9269,31.0281,30.9269,31.0043,29500.0
2012-12-21 09:55:00,52.07,52.16,52.02,52.15,20400.0,30.9924,31.046,30.9626,31.04,20400.0
2012-12-21 10:00:00,52.17,52.3,52.13,52.16,74600.0,31.0519,31.1293,31.0281,31.046,74600.0
2012-12-21 10:05:00,52.16,52.16,52.09,52.14,23800.0,31.046,31.046,31.0043,31.0341,23800.0
2012-12-21 10:10:00,52.14,52.14,52.07,52.12,22300.0,31.0341,31.0341,30.9924,31.0221,22300.0
2012-12-21 10:15:00,52.12,52.18,52.09,52.16,20200.0,31.0221,31.0579,31.0043,31.046,20200.0
2012-12-21 10:20:00,52.16,52.18,52.09,52.13,43800.0,31.046,31.0579,31.0043,31.0281,43800.0
2012-12-21 10:25:00,52.14,52.15,52.09,52.12,21900.0,31.0341,31.04,31.0043,31.0221,21900.0
2012-12-21 10:30:00,52.13,52.16,52.09,52.09,38800.0,31.0281,31.046,31.0043,31.0043,38800.0
2012-12-21 10:35:00,52.08,52.09,52.03,52.05,17400.0,30.9983,31.0043,30.9686,30.9805,17400.0
2012-12-21 10:40:00,52.06,52.06,52.0,52.0,25900.0,30.9864,30.9864,30.9507,30.9507,25900.0
2012-12-21 10:45:00,52.0,52.07,52.0,52.01,21000.0,30.9507,30.9924,30.9507,30.9567,21000.0
2012-12-21 10:50:00,52.01,52.04,52.0,52.03,17000.0,30.9567,30.9745,30.9507,30.9686,17000.0
2012-12-21 10:55:00,52.02,52.04,52.01,52.02,11300.0,30.9626,30.9745,30.9567,30.9626,11300.0
2012-12-21 11:00:00,52.03,52.06,52.02,52.03,11500.0,30.9686,30.9864,30.9626,30.9686,11500.0
2012-12-21 11:05:00,52.03,52.04,51.94,51.96,18700.0,30.9686,30.9745,30.915,30.9269,18700.0
2012-12-21 11:10:00,51.96,52.0,51.93,52.0,8400.0,30.9269,30.9507,30.9091,30.9507,8400.0
2012-12-21 11:15:00,52.0,52.01,51.92,51.93,9600.0,30.9507,30.9567,30.9031,30.9091,9600.0
2012-12-21 11:20:00,51.91,51.97,51.9,51.96,13400.0,30.8972,30.9329,30.8912,30.9269,13400.0
2012-12-21 11:25:00,51.96,52.01,51.95,51.98,12000.0,30.9269,30.9567,30.921,30.9388,12000.0
2012-12-21 11:30:00,51.98,52.01,51.94,51.94,31700.0,30.9388,30.9567,30.915,30.915,31700.0
2012-12-21 11:35:00,51.95,51.95,51.86,51.92,56200.0,30.921,30.921,30.8674,30.9031,56200.0
2012-12-21 11:40:00,51.92,51.93,51.84,51.84,12800.0,30.9031,30.9091,30.8555,30.8555,12800.0
2012-12-21 11:45:00,51.84,51.87,51.79,51.87,12200.0,30.8555,30.8733,30.8257,30.8733,12200.0
2012-12-21 11:50:00,51.87,51.88,51.83,51.83,9300.0,30.8733,30.8793,30.8495,30.8495,9300.0
2012-12-21 11:55:00,51.83,51.91,51.83,51.89,12900.0,30.8495,30.8972,30.8495,30.8852,12900.0
2012-12-21 12:00:00,51.89,51.92,51.84,51.85,18100.0,30.8852,30.9031,30.8555,30.8614,18100.0
2012-12-21 12:05:00,51.85,51.87,51.83,51.85,10000.0,30.8614,30.8733,30.8495,30.8614,10000.0
2012-12-21 12:10:00,51.86,51.93,51.86,51.88,12100.0,30.8674,30.9091,30.8674,30.8793,12100.0
2012-12-21 12:15:00,51.85,51.88,51.82,51.88,10300.0,30.8614,30.8793,30.8436,30.8793,10300.0
2012-12-21 12:20:00,51.88,51.9,51.81,51.82,9400.0,30.8793,30.8912,30.8376,30.8436,9400.0
2012-12-21 12:25:00,51.82,51.84,51.8,51.81,9800.0,30.8436,30.8555,30.8317,30.8376,9800.0
2012-12-21 12:30:00,51.8,51.86,51.8,51.86,8500.0,30.8317,30.8674,30.8317,30.8674,8500.0
2012-12-21 12:35:00,51.87,51.88,51.8,51.81,19200.0,30.8733,30.8793,30.8317,30.8376,19200.0
2012-12-21 12:40:00,51.8,51.83,51.78,51.8,11300.0,30.8317,30.8495,30.8198,30.8317,11300.0
2012-12-21 12:45:00,51.8,51.85,51.79,51.83,8300.0,30.8317,30.8614,30.8257,30.8495,8300.0
2012-12-21 12:50:00,51.83,51.86,51.81,51.83,25900.0,30.8495,30.8674,30.8376,30.8495,25900.0
2012-12-21 12:55:00,51.83,51.9,51.83,51.88,29900.0,30.8495,30.8912,30.8495,30.8793,29900.0
2012-12-21 13:00:00,51.88,51.91,51.87,51.87,16600.0,30.8793,30.8972,30.8733,30.8733,16600.0
2012-12-21 13:05:00,51.88,51.91,51.87,51.89,20400.0,30.8793,30.8972,30.8733,30.8852,20400.0
2012-12-21 13:10:00,51.88,51.9,51.82,51.82,21400.0,30.8793,30.8912,30.8436,30.8436,21400.0
2012-12-21 13:15:00,51.82,51.84,51.77,51.8,25600.0,30.8436,30.8555,30.8138,30.8317,25600.0
2012-12-21 13:20:00,51.78,51.85,51.78,51.85,6600.0,30.8198,30.8614,30.8198,30.8614,6600.0
2012-12-21 13:25:00,51.85,51.86,51.82,51.84,10300.0,30.8614,30.8674,30.8436,30.8555,10300.0
2012-12-21 13:30:00,51.84,51.87,51.84,51.86,12100.0,30.8555,30.8733,30.8555,30.8674,12100.0
2012-12-21 13:35:00,51.87,51.93,51.85,51.88,27200.0,30.8733,30.9091,30.8614,30.8793,27200.0
2012-12-21 13:40:00,51.87,51.94,51.84,51.94,42500.0,30.8733,30.915,30.8555,30.915,42500.0
2012-12-21 13:45:00,51.91,51.96,51.9,51.96,16000.0,30.8972,30.9269,30.8912,30.9269,16000.0
2012-12-21 13:50:00,51.95,51.99,51.94,51.98,9600.0,30.921,30.9448,30.915,30.9388,9600.0
2012-12-21 13:55:00,51.99,52.05,51.99,52.05,11200.0,30.9448,30.9805,30.9448,30.9805,11200.0
2012-12-21 14:00:00,52.05,52.08,52.03,52.08,23600.0,30.9805,30.9983,30.9686,30.9983,23600.0
2012-12-21 14:05:00,52.07,52.11,52.05,52.06,19800.0,30.9924,31.0162,30.9805,30.9864,19800.0
2012-12-21 14:10:00,52.07,52.09,52.05,52.07,12500.0,30.9924,31.0043,30.9805,30.9924,12500.0
2012-12-21 14:15:00,52.07,52.09,52.04,52.04,9100.0,30.9924,31.0043,30.9745,30.9745,9100.0
2012-12-21 14:20:00,52.06,52.07,52.01,52.01,17000.0,30.9864,30.9924,30.9567,30.9567,17000.0
2012-12-21 14:25:00,52.0,52.07,52.0,52.05,11700.0,30.9507,30.9924,30.9507,30.9805,11700.0
2012-12-21 14:30:00,52.03,52.06,52.0,52.05,13000.0,30.9686,30.9864,30.9507,30.9805,13000.0
2012-12-21 14:35:00,52.05,52.05,52.02,52.03,14500.0,30.9805,30.9805,30.9626,30.9686,14500.0
2012-12-21 14:40:00,52.02,52.02,51.97,51.98,15100.0,30.9626,30.9626,30.9329,30.9388,15100.0
2012-12-21 14:45:00,51.97,51.98,51.96,51.98,15300.0,30.9329,30.9388,30.9269,30.9388,15300.0
2012-12-21 14:50:00,51.99,52.06,51.99,52.05,17200.0,30.9448,30.9864,30.9448,30.9805,17200.0
2012-12-21 14:55:00,52.05,52.1,52.05,52.08,18100.0,30.9805,31.0102,30.9805,30.9983,18100.0
2012-12-21 15:00:00,52.09,52.09,52.06,52.09,15500.0,31.0043,31.0043,30.9864,31.0043,15500.0
2012-12-21 15:05:00,52.09,52.09,52.04,52.05,20200.0,31.0043,31.0043,30.9745,30.9805,20200.0
2012-12-21 15:10:00,52.04,52.05,51.97,52.0,22400.0,30.9745,30.9805,30.9329,30.9507,22400.0
2012-12-21 15:15:00,52.0,52.05,52.0,52.05,12800.0,30.9507,30.9805,30.9507,30.9805,12800.0
2012-12-21 15:20:00,52.05,52.05,52.0,52.01,15300.0,30.9805,30.9805,30.9507,30.9567,15300.0
2012-12-21 15:25:00,52.02,52.06,52.02,52.06,16600.0,30.9626,30.9864,30.9626,30.9864,16600.0
2012-12-21 15:30:00,52.05,52.13,52.05,52.11,26400.0,30.9805,31.0281,30.9805,31.0162,26400.0
2012-12-21 15:35:00,52.12,52.14,52.1,52.11,23900.0,31.0221,31.0341,31.0102,31.0162,23900.0
2012-12-21 15:40:00,52.12,52.12,52.1,52.1,31900.0,31.0221,31.0221,31.0102,31.0102,31900.0
2012-12-21 15:45:00,52.09,52.11,52.0,52.0,88900.0,31.0043,31.0162,30.9507,30.9507,88900.0
2012-12-21 15:50:00,52.01,52.06,52.0,52.0,59900.0,30.9567,30.9864,30.9507,30.9507,59900.0
2012-12-21 15:55:00,52.0,52.0,51.93,51.94,183500.0,30.9507,30.9507,30.9091,30.915,183500.0
2012-12-24 09:30:00,51.85,51.85,51.65,51.77,32300.0,30.8614,30.8614,30.7424,30.8138,32300.0
2012-12-24 09:35:00,51.77,51.77,51.5,51.62,28000.0,30.8138,30.8138,30.6531,30.7245,28000.0
2012-12-24 09:40:00,51.59,51.64,51.51,51.64,25400.0,30.7067,30.7364,30.6591,30.7364,25400.0
2012-12-24 09:45:00,51.64,51.67,51.61,51.66,30600.0,30.7364,30.7543,30.7186,30.7484,30600.0
2012-12-24 09:50:00,51.66,51.75,51.64,51.75,26800.0,30.7484,30.8019,30.7364,30.8019,26800.0
2012-12-24 09:55:00,51.74,51.76,51.72,51.73,13700.0,30.796,30.8079,30.7841,30.79,13700.0
2012-12-24 10:00:00,51.72,51.78,51.71,51.74,17900.0,30.7841,30.8198,30.7781,30.796,17900.0
2012-12-24 10:05:00,51.74,51.8,51.72,51.79,18100.0,30.796,30.8317,30.7841,30.8257,18100.0
2012-12-24 10:10:00,51.78,51.8,51.75,51.78,17900.0,30.8198,30.8317,30.8019,30.8198,17900.0
2012-12-24 10:15:00,51.79,51.82,51.76,51.78,27500.0,30.8257,30.8436,30.8079,30.8198,27500.0
2012-12-24 10:20:00,51.79,51.81,51.73,51.74,7500.0,30.8257,30.8376,30.79,30.796,7500.0
2012-12-24 10:25:00,51.73,51.75,51.68,51.72,13000.0,30.79,30.8019,30.7603,30.7841,13000.0
2012-12-24 10:30:00,51.71,51.88,51.71,51.88,13700.0,30.7781,30.8793,30.7781,30.8793,13700.0
2012-12-24 10:35:00,51.87,51.9,51.86,51.9,10900.0,30.8733,30.8912,30.8674,30.8912,10900.0
2012-12-24 10:40:00,51.9,51.99,51.9,51.96,13500.0,30.8912,30.9448,30.8912,30.9269,13500.0
2012-12-24 10:45:00,51.96,52.03,51.86,51.87,17900.0,30.9269,30.9686,30.8674,30.8733,17900.0
2012-12-24 10:50:00,51.87,51.97,51.86,51.9,15000.0,30.8733,30.9329,30.8674,30.8912,15000.0
2012-12-24 10:55:00,51.88,51.91,51.84,51.85,24500.0,30.8793,30.8972,30.8555,30.8614,24500.0
2012-12-24 11:00:00,51.84,51.88,51.82,51.86,16000.0,30.8555,30.8793,30.8436,30.8674,16000.0
2012-12-24 11:05:00,51.86,51.87,51.79,51.79,13300.0,30.8674,30.8733,30.8257,30.8257,13300.0
2012-12-24 11:10:00,51.8,51.82,51.78,51.79,20900.0,30.8317,30.8436,30.8198,30.8257,20900.0
2012-12-24 11:15:00,51.78,51.79,51.73,51.75,18800.0,30.8198,30.8257,30.79,30.8019,18800.0
2012-12-24 11:20:00,51.77,51.77,51.74,51.76,3700.0,30.8138,30.8138,30.796,30.8079,3700.0
2012-12-24 11:25:00,51.75,51.75,51.7,51.73,14300.0,30.8019,30.8019,30.7722,30.79,14300.0
2012-12-24 11:30:00,51.74,51.8,51.73,51.77,13700.0,30.796,30.8317,30.79,30.8138,13700.0
2012-12-24 11:35:00,51.76,51.8,51.73,51.79,19100.0,30.8079,30.8317,30.79,30.8257,19100.0
2012-12-24 11:40:00,51.8,51.82,51.74,51.76,14700.0,30.8317,30.8436,30.796,30.8079,14700.0
2012-12-24 11:45:00,51.77,51.81,51.76,51.81,14200.0,30.8138,30.8376,30.8079,30.8376,14200.0
2012-12-24 11:50:00,51.8,51.82,51.77,51.82,10400.0,30.8317,30.8436,30.8138,30.8436,10400.0
2012-12-24 11:55:00,51.82,51.87,51.79,51.86,13500.0,30.8436,30.8733,30.8257,30.8674,13500.0
2012-12-24 12:00:00,51.87,51.87,51.81,51.87,17200.0,30.8733,30.8733,30.8376,30.8733,17200.0
2012-12-24 12:05:00,51.86,51.9,51.86,51.9,15000.0,30.8674,30.8912,30.8674,30.8912,15000.0
2012-12-24 12:10:00,51.89,51.92,51.89,51.91,20200.0,30.8852,30.9031,30.8852,30.8972,20200.0
2012-12-24 12:15:00,51.91,51.93,51.89,51.91,31000.0,30.8972,30.9091,30.8852,30.8972,31000.0
2012-12-24 12:20:00,51.9,51.91,51.88,51.9,31000.0,30.8912,30.8972,30.8793,30.8912,31000.0
2012-12-24 12:25:00,51.9,51.9,51.87,51.89,16000.0,30.8912,30.8912,30.8733,30.8852,16000.0
2012-12-24 12:30:00,51.88,51.9,51.87,51.89,17700.0,30.8793,30.8912,30.8733,30.8852,17700.0
2012-12-24 12:35:00,51.88,51.9,51.85,51.85,10200.0,30.8793,30.8912,30.8614,30.8614,10200.0
2012-12-24 12:40:00,51.86,51.87,51.83,51.86,20300.0,30.8674,30.8733,30.8495,30.8674,20300.0
2012-12-24 12:45:00,51.85,51.85,51.79,51.79,15000.0,30.8614,30.8614,30.8257,30.8257,15000.0
2012-12-24 12:50:00,51.79,51.88,51.79,51.88,54800.0,30.8257,30.8793,30.8257,30.8793,54800.0
2012-12-24 12:55:00,51.89,51.98,51.89,51.93,61600.0,30.8852,30.9388,30.8852,30.9091,61600.0
2012-12-26 09:30:00,52.0,52.05,51.97,52.0,27000.0,30.9507,30.9805,30.9329,30.9507,27000.0
2012-12-26 09:35:00,51.99,51.99,51.83,51.83,42500.0,30.9448,30.9448,30.8495,30.8495,42500.0
2012-12-26 09:40:00,51.83,51.89,51.8,51.87,24100.0,30.8495,30.8852,30.8317,30.8733,24100.0
2012-12-26 09:45:00,51.87,51.91,51.81,51.9,29500.0,30.8733,30.8972,30.8376,30.8912,29500.0
2012-12-26 09:50:00,51.9,51.9,51.81,51.82,12400.0,30.8912,30.8912,30.8376,30.8436,12400.0
2012-12-26 09:55:00,51.81,51.89,51.81,51.85,25700.0,30.8376,30.8852,30.8376,30.8614,25700.0
2012-12-26 10:00:00,51.87,51.94,51.84,51.94,34700.0,30.8733,30.915,30.8555,30.915,34700.0
2012-12-26 10:05:00,51.92,52.06,51.89,52.05,41700.0,30.9031,30.9864,30.8852,30.9805,41700.0
2012-12-26 10:10:00,52.05,52.07,51.88,51.91,21500.0,30.9805,30.9924,30.8793,30.8972,21500.0
2012-12-26 10:15:00,51.92,51.96,51.89,51.96,22800.0,30.9031,30.9269,30.8852,30.9269,22800.0
2012-12-26 10:20:00,51.97,51.97,51.9,51.9,12100.0,30.9329,30.9329,30.8912,30.8912,12100.0
2012-12-26 10:25:00,51.91,51.95,51.9,51.94,29700.0,30.8972,30.921,30.8912,30.915,29700.0
2012-12-26 10:30:00,51.93,51.93,51.89,51.9,15800.0,30.9091,30.9091,30.8852,30.8912,15800.0
2012-12-26 10:35:00,51.9,51.94,51.89,51.93,14000.0,30.8912,30.915,30.8852,30.9091,14000.0
2012-12-26 10:40:00,51.92,51.94,51.9,51.93,6900.0,30.9031,30.915,30.8912,30.9091,6900.0
2012-12-26 10:45:00,51.93,51.94,51.92,51.92,10400.0,30.9091,30.915,30.9031,30.9031,10400.0
2012-12-26 10:50:00,51.92,51.96,51.9,51.96,12500.0,30.9031,30.9269,30.8912,30.9269,12500.0
2012-12-26 10:55:00,51.96,51.96,51.89,51.92,16500.0,30.9269,30.9269,30.8852,30.9031,16500.0
2012-12-26 11:00:00,51.92,51.93,51.87,51.9,32300.0,30.9031,30.9091,30.8733,30.8912,32300.0
2012-12-26 11:05:00,51.9,51.93,51.87,51.9,20200.0,30.8912,30.9091,30.8733,30.8912,20200.0
2012-12-26 11:10:00,51.89,51.93,51.87,51.91,10100.0,30.8852,30.9091,30.8733,30.8972,10100.0
2012-12-26 11:15:00,51.91,51.93,51.88,51.93,41100.0,30.8972,30.9091,30.8793,30.9091,41100.0
2012-12-26 11:20:00,51.93,51.94,51.87,51.94,8600.0,30.9091,30.915,30.8733,30.915,8600.0
2012-12-26 11:25:00,51.93,51.93,51.85,51.86,22700.0,30.9091,30.9091,30.8614,30.8674,22700.0
2012-12-26 11:30:00,51.85,51.88,51.77,51.78,40900.0,30.8614,30.8793,30.8138,30.8198,40900.0
2012-12-26 11:35:00,51.78,51.78,51.69,51.7,37300.0,30.8198,30.8198,30.7662,30.7722,37300.0
2012-12-26 11:40:00,51.7,51.75,51.7,51.75,31700.0,30.7722,30.8019,30.7722,30.8019,31700.0
2012-12-26 11:45:00,51.75,51.75,51.68,51.68,17700.0,30.8019,30.8019,30.7603,30.7603,17700.0
2012-12-26 11:50:00,51.67,51.68,51.64,51.67,10000.0,30.7543,30.7603,30.7364,30.7543,10000.0
2012-12-26 11:55:00,51.68,51.75,51.67,51.7,27000.0,30.7603,30.8019,30.7543,30.7722,27000.0
2012-12-26 12:00:00,51.7,51.75,51.7,51.75,7400.0,30.7722,30.8019,30.7722,30.8019,7400.0
2012-12-26 12:05:00,51.74,51.79,51.7,51.75,37900.0,30.796,30.8257,30.7722,30.8019,37900.0
2012-12-26 12:10:00,51.74,51.77,51.72,51.74,8300.0,30.796,30.8138,30.7841,30.796,8300.0
2012-12-26 12:15:00,51.74,51.74,51.68,51.72,14600.0,30.796,30.796,30.7603,30.7841,14600.0
2012-12-26 12:20:00,51.71,51.75,51.7,51.75,13400.0,30.7781,30.8019,30.7722,30.8019,13400.0
2012-12-26 12:25:00,51.74,51.75,51.72,51.73,14700.0,30.796,30.8019,30.7841,30.79,14700.0
2012-12-26 12:30:00,51.73,51.76,51.73,51.75,22900.0,30.79,30.8079,30.79,30.8019,22900.0
2012-12-26 12:35:00,51.75,51.78,51.74,51.76,22500.0,30.8019,30.8198,30.796,30.8079,22500.0
2012-12-26 12:40:00,51.75,51.75,51.71,51.73,8900.0,30.8019,30.8019,30.7781,30.79,8900.0
2012-12-26 12:45:00,51.73,51.8,51.73,51.79,11400.0,30.79,30.8317,30.79,30.8257,11400.0
2012-12-26 12:50:00,51.8,51.85,51.79,51.85,9300.0,30.8317,30.8614,30.8257,30.8614,9300.0
2012-12-26 12:55:00,51.86,51.89,51.83,51.84,18800.0,30.8674,30.8852,30.8495,30.8555,18800.0
2012-12-26 13:00:00,51.84,51.84,51.78,51.8,15700.0,30.8555,30.8555,30.8198,30.8317,15700.0
2012-12-26 13:05:00,51.8,51.8,51.77,51.8,9600.0,30.8317,30.8317,30.8138,30.8317,9600.0
2012-12-26 13:10:00,51.8,51.8,51.76,51.8,10100.0,30.8317,30.8317,30.8079,30.8317,10100.0
2012-12-26 13:15:00,51.8,51.85,51.79,51.84,29200.0,30.8317,30.8614,30.8257,30.8555,29200.0
2012-12-26 13:20:00,51.84,51.87,51.83,51.85,9800.0,30.8555,30.8733,30.8495,30.8614,9800.0
2012-12-26 13:25:00,51.86,51.9,51.86,51.89,13000.0,30.8674,30.8912,30.8674,30.8852,13000.0
2012-12-26 13:30:00,51.9,51.9,51.83,51.86,12300.0,30.8912,30.8912,30.8495,30.8674,12300.0
2012-12-26 13:35:00,51.86,51.87,51.82,51.82,6200.0,30.8674,30.8733,30.8436,30.8436,6200.0
2012-12-26 13:40:00,51.83,51.85,51.81,51.82,13300.0,30.8495,30.8614,30.8376,30.8436,13300.0
2012-12-26 13:45:00,51.82,51.83,51.8,51.81,14200.0,30.8436,30.8495,30.8317,30.8376,14200.0
2012-12-26 13:50:00,51.8,51.8,51.74,51.76,9100.0,30.8317,30.8317,30.796,30.8079,9100.0
2012-12-26 13:55:00,51.76,51.76,51.73,51.73,13400.0,30.8079,30.8079,30.79,30.79,13400.0
2012-12-26 14:00:00,51.73,51.78,51.72,51.76,19300.0,30.79,30.8198,30.7841,30.8079,19300.0
2012-12-26 14:05:00,51.75,51.78,51.74,51.75,8700.0,30.8019,30.8198,30.796,30.8019,8700.0
2012-12-26 14:10:00,51.75,51.75,51.72,51.72,19600.0,30.8019,30.8019,30.7841,30.7841,19600.0
2012-12-26 14:15:00,51.73,51.75,51.71,51.71,12600.0,30.79,30.8019,30.7781,30.7781,12600.0
2012-12-26 14:20:00,51.71,51.8,51.69,51.78,35900.0,30.7781,30.8317,30.7662,30.8198,35900.0
2012-12-26 14:25:00,51.76,51.78,51.73,51.76,6600.0,30.8079,30.8198,30.79,30.8079,6600.0
2012-12-26 14:30:00,51.76,51.8,51.74,51.74,19200.0,30.8079,30.8317,30.796,30.796,19200.0
2012-12-26 14:35:00,51.74,51.76,51.72,51.75,11300.0,30.796,30.8079,30.7841,30.8019,11300.0
2012-12-26 14:40:00,51.76,51.76,51.69,51.71,14700.0,30.8079,30.8079,30.7662,30.7781,14700.0
2012-12-26 14:45:00,51.71,51.73,51.69,51.73,15600.0,30.7781,30.79,30.7662,30.79,15600.0
2012-12-26 14:50:00,51.72,51.81,51.71,51.76,18500.0,30.7841,30.8376,30.7781,30.8079,18500.0
2012-12-26 14:55:00,51.76,51.83,51.74,51.81,15700.0,30.8079,30.8495,30.796,30.8376,15700.0
2012-12-26 15:00:00,51.81,51.83,51.78,51.78,11500.0,30.8376,30.8495,30.8198,30.8198,11500.0
2012-12-26 15:05:00,51.76,51.8,51.76,51.79,28400.0,30.8079,30.8317,30.8079,30.8257,28400.0
2012-12-26 15:10:00,51.79,51.8,51.74,51.74,12800.0,30.8257,30.8317,30.796,30.796,12800.0
2012-12-26 15:15:00,51.72,51.76,51.72,51.75,16700.0,30.7841,30.8079,30.7841,30.8019,16700.0
2012-12-26 15:20:00,51.74,51.77,51.73,51.76,17000.0,30.796,30.8138,30.79,30.8079,17000.0
2012-12-26 15:25:00,51.77,51.79,51.77,51.78,19100.0,30.8138,30.8257,30.8138,30.8198,19100.0
2012-12-26 15:30:00,51.78,51.8,51.75,51.78,41800.0,30.8198,30.8317,30.8019,30.8198,41800.0
2012-12-26 15:35:00,51.79,51.79,51.74,51.75,13900.0,30.8257,30.8257,30.796,30.8019,13900.0
2012-12-26 15:40:00,51.75,51.76,51.7,51.73,39700.0,30.8019,30.8079,30.7722,30.79,39700.0
2012-12-26 15:45:00,51.73,51.73,51.66,51.73,35200.0,30.79,30.79,30.7484,30.79,35200.0
2012-12-26 15:50:00,51.73,51.76,51.71,51.73,61200.0,30.79,30.8079,30.7781,30.79,61200.0
2012-12-26 15:55:00,51.74,51.76,51.7,51.73,131900.0,30.796,30.8079,30.7722,30.79,131900.0
2012-12-27 09:30:00,51.71,51.76,51.5,51.75,56400.0,30.7781,30.8079,30.6531,30.8019,56400.0
2012-12-27 09:35:00,51.75,51.81,51.7,51.7,37700.0,30.8019,30.8376,30.7722,30.7722,37700.0
2012-12-27 09:40:00,51.7,51.84,51.7,51.8,45600.0,30.7722,30.8555,30.7722,30.8317,45600.0
2012-12-27 09:45:00,51.79,51.79,51.69,51.69,14300.0,30.8257,30.8257,30.7662,30.7662,14300.0
2012-12-27 09:50:00,51.7,51.75,51.65,51.74,34600.0,30.7722,30.8019,30.7424,30.796,34600.0
2012-12-27 09:55:00,51.73,51.76,51.7,51.72,19600.0,30.79,30.8079,30.7722,30.7841,19600.0
2012-12-27 10:00:00,51.72,51.74,51.68,51.69,35900.0,30.7841,30.796,30.7603,30.7662,35900.0
2012-12-27 10:05:00,51.69,51.71,51.61,51.65,41800.0,30.7662,30.7781,30.7186,30.7424,41800.0
2012-12-27 10:10:00,51.64,51.66,51.6,51.64,31400.0,30.7364,30.7484,30.7126,30.7364,31400.0
2012-12-27 10:15:00,51.64,51.67,51.53,51.53,57000.0,30.7364,30.7543,30.671,30.671,57000.0
2012-12-27 10:20:00,51.54,51.61,51.46,51.54,62600.0,30.6769,30.7186,30.6293,30.6769,62600.0
2012-12-27 10:25:00,51.55,51.6,51.52,51.59,26600.0,30.6829,30.7126,30.665,30.7067,26600.0
2012-12-27 10:30:00,51.6,51.64,51.54,51.63,40600.0,30.7126,30.7364,30.6769,30.7305,40600.0
2012-12-27 10:35:00,51.61,51.62,51.55,51.6,34000.0,30.7186,30.7245,30.6829,30.7126,34000.0
2012-12-27 10:40:00,51.59,51.6,51.41,51.5,50000.0,30.7067,30.7126,30.5995,30.6531,50000.0
2012-12-27 10:45:00,51.5,51.51,51.41,51.41,12700.0,30.6531,30.6591,30.5995,30.5995,12700.0
2012-12-27 10:50:00,51.42,51.44,51.37,51.39,21000.0,30.6055,30.6174,30.5757,30.5876,21000.0
2012-12-27 10:55:00,51.39,51.4,51.33,51.39,19000.0,30.5876,30.5936,30.5519,30.5876,19000.0
2012-12-27 11:00:00,51.41,51.49,51.41,51.46,22500.0,30.5995,30.6472,30.5995,30.6293,22500.0
2012-12-27 11:05:00,51.45,51.47,51.44,51.46,23200.0,30.6234,30.6353,30.6174,30.6293,23200.0
2012-12-27 11:10:00,51.46,51.53,51.43,51.53,50200.0,30.6293,30.671,30.6115,30.671,50200.0
2012-12-27 11:15:00,51.52,51.54,51.48,51.48,13900.0,30.665,30.6769,30.6412,30.6412,13900.0
2012-12-27 11:20:00,51.48,51.57,51.47,51.54,12700.0,30.6412,30.6948,30.6353,30.6769,12700.0
2012-12-27 11:25:00,51.53,51.57,51.5,51.56,19400.0,30.671,30.6948,30.6531,30.6888,19400.0
2012-12-27 11:30:00,51.56,51.59,51.52,51.56,27600.0,30.6888,30.7067,30.665,30.6888,27600.0
2012-12-27 11:35:00,51.57,51.6,51.56,51.58,21300.0,30.6948,30.7126,30.6888,30.7007,21300.0
2012-12-27 11:40:00,51.59,51.61,51.58,51.59,18600.0,30.7067,30.7186,30.7007,30.7067,18600.0
2012-12-27 11:45:00,51.6,51.62,51.59,51.6,27900.0,30.7126,30.7245,30.7067,30.7126,27900.0
2012-12-27 11:50:00,51.6,51.62,51.58,51.58,17300.0,30.7126,30.7245,30.7007,30.7007,17300.0
2012-12-27 11:55:00,51.57,51.57,51.52,51.56,22500.0,30.6948,30.6948,30.665,30.6888,22500.0
2012-12-27 12:00:00,51.57,51.57,51.47,51.48,48600.0,30.6948,30.6948,30.6353,30.6412,48600.0
2012-12-27 12:05:00,51.48,51.48,51.36,51.43,60700.0,30.6412,30.6412,30.5698,30.6115,60700.0
2012-12-27 12:10:00,51.42,51.5,51.41,51.44,21300.0,30.6055,30.6531,30.5995,30.6174,21300.0
2012-12-27 12:15:00,51.44,51.44,51.36,51.39,24000.0,30.6174,30.6174,30.5698,30.5876,24000.0
2012-12-27 12:20:00,51.39,51.39,51.3,51.3,17100.0,30.5876,30.5876,30.5341,30.5341,17100.0
2012-12-27 12:25:00,51.31,51.36,51.3,51.35,26900.0,30.54,30.5698,30.5341,30.5638,26900.0
2012-12-27 12:30:00,51.35,51.35,51.25,51.26,28100.0,30.5638,30.5638,30.5043,30.5103,28100.0
2012-12-27 12:35:00,51.26,51.35,51.25,51.35,39900.0,30.5103,30.5638,30.5043,30.5638,39900.0
2012-12-27 12:40:00,51.34,51.35,51.3,51.3,8500.0,30.5579,30.5638,30.5341,30.5341,8500.0
2012-12-27 12:45:00,51.3,51.37,51.29,51.32,48000.0,30.5341,30.5757,30.5281,30.546,48000.0
2012-12-27 12:50:00,51.31,51.36,51.29,51.35,14500.0,30.54,30.5698,30.5281,30.5638,14500.0
2012-12-27 12:55:00,51.34,51.39,51.32,51.38,13200.0,30.5579,30.5876,30.546,30.5817,13200.0
2012-12-27 13:00:00,51.38,51.43,51.36,51.43,16800.0,30.5817,30.6115,30.5698,30.6115,16800.0
2012-12-27 13:05:00,51.43,51.49,51.41,51.46,15500.0,30.6115,30.6472,30.5995,30.6293,15500.0
2012-12-27 13:10:00,51.46,51.46,51.44,51.45,8300.0,30.6293,30.6293,30.6174,30.6234,8300.0
2012-12-27 13:15:00,51.45,51.51,51.45,51.5,21800.0,30.6234,30.6591,30.6234,30.6531,21800.0
2012-12-27 13:20:00,51.5,51.51,51.33,51.36,17700.0,30.6531,30.6591,30.5519,30.5698,17700.0
2012-12-27 13:25:00,51.36,51.37,51.28,51.32,18500.0,30.5698,30.5757,30.5222,30.546,18500.0
2012-12-27 13:30:00,51.32,51.37,51.31,51.32,13500.0,30.546,30.5757,30.54,30.546,13500.0
2012-12-27 13:35:00,51.33,51.38,51.32,51.36,33500.0,30.5519,30.5817,30.546,30.5698,33500.0
2012-12-27 13:40:00,51.37,51.4,51.35,51.37,12900.0,30.5757,30.5936,30.5638,30.5757,12900.0
2012-12-27 13:45:00,51.38,51.41,51.35,51.38,11200.0,30.5817,30.5995,30.5638,30.5817,11200.0
2012-12-27 13:50:00,51.36,51.41,51.34,51.36,42000.0,30.5698,30.5995,30.5579,30.5698,42000.0
2012-12-27 13:55:00,51.37,51.37,51.28,51.31,20900.0,30.5757,30.5757,30.5222,30.54,20900.0
2012-12-27 14:00:00,51.3,51.3,51.25,51.25,13100.0,30.5341,30.5341,30.5043,30.5043,13100.0
2012-12-27 14:05:00,51.24,51.26,51.21,51.24,14200.0,30.4984,30.5103,30.4805,30.4984,14200.0
2012-12-27 14:10:00,51.25,51.28,51.22,51.27,18700.0,30.5043,30.5222,30.4865,30.5162,18700.0
2012-12-27 14:15:00,51.25,51.31,51.25,51.31,23200.0,30.5043,30.54,30.5043,30.54,23200.0
2012-12-27 14:20:00,51.31,51.31,51.27,51.3,16600.0,30.54,30.54,30.5162,30.5341,16600.0
2012-12-27 14:25:00,51.29,51.29,51.27,51.28,11500.0,30.5281,30.5281,30.5162,30.5222,11500.0
2012-12-27 14:30:00,51.27,51.31,51.25,51.25,20000.0,30.5162,30.54,30.5043,30.5043,20000.0
2012-12-27 14:35:00,51.25,51.3,51.25,51.25,12700.0,30.5043,30.5341,30.5043,30.5043,12700.0
2012-12-27 14:40:00,51.25,51.37,51.25,51.37,13300.0,30.5043,30.5757,30.5043,30.5757,13300.0
2012-12-27 14:45:00,51.4,51.57,51.39,51.48,46600.0,30.5936,30.6948,30.5876,30.6412,46600.0
2012-12-27 14:50:00,51.47,51.5,51.37,51.39,12900.0,30.6353,30.6531,30.5757,30.5876,12900.0
2012-12-27 14:55:00,51.4,51.52,51.39,51.49,37200.0,30.5936,30.665,30.5876,30.6472,37200.0
2012-12-27 15:00:00,51.48,51.51,51.46,51.49,25800.0,30.6412,30.6591,30.6293,30.6472,25800.0
2012-12-27 15:05:00,51.5,51.56,51.5,51.52,38800.0,30.6531,30.6888,30.6531,30.665,38800.0
2012-12-27 15:10:00,51.52,51.53,51.46,51.47,16300.0,30.665,30.671,30.6293,30.6353,16300.0
2012-12-27 15:15:00,51.48,51.52,51.46,51.51,15000.0,30.6412,30.665,30.6293,30.6591,15000.0
2012-12-27 15:20:00,51.51,51.6,51.5,51.57,58800.0,30.6591,30.7126,30.6531,30.6948,58800.0
2012-12-27 15:25:00,51.57,51.6,51.54,51.54,12000.0,30.6948,30.7126,30.6769,30.6769,12000.0
2012-12-27 15:30:00,51.55,51.64,51.55,51.6,47700.0,30.6829,30.7364,30.6829,30.7126,47700.0
2012-12-27 15:35:00,51.6,51.65,51.59,51.63,26200.0,30.7126,30.7424,30.7067,30.7305,26200.0
2012-12-27 15:40:00,51.63,51.72,51.63,51.71,41700.0,30.7305,30.7841,30.7305,30.7781,41700.0
2012-12-27 15:45:00,51.72,51.73,51.64,51.67,27500.0,30.7841,30.79,30.7364,30.7543,27500.0
2012-12-27 15:50:00,51.67,51.69,51.62,51.66,45800.0,30.7543,30.7662,30.7245,30.7484,45800.0
2012-12-27 15:55:00,51.65,51.76,51.61,51.62,92300.0,30.7424,30.8079,30.7186,30.7245,92300.0
2012-12-28 09:30:00,51.39,51.39,51.26,51.31,26600.0,30.5876,30.5876,30.5103,30.54,26600.0
2012-12-28 09:35:00,51.32,51.4,51.32,51.34,17300.0,30.546,30.5936,30.546,30.5579,17300.0
2012-12-28 09:40:00,51.37,51.4,51.25,51.31,32800.0,30.5757,30.5936,30.5043,30.54,32800.0
2012-12-28 09:45:00,51.31,51.31,51.21,51.22,17200.0,30.54,30.54,30.4805,30.4865,17200.0
2012-12-28 09:50:00,51.22,51.24,51.19,51.19,18800.0,30.4865,30.4984,30.4686,30.4686,18800.0
2012-12-28 09:55:00,51.19,51.38,51.18,51.33,18100.0,30.4686,30.5817,30.4627,30.5519,18100.0
2012-12-28 10:00:00,51.31,51.38,51.29,51.38,19700.0,30.54,30.5817,30.5281,30.5817,19700.0
2012-12-28 10:05:00,51.39,51.39,51.26,51.28,22600.0,30.5876,30.5876,30.5103,30.5222,22600.0
2012-12-28 10:10:00,51.3,51.35,51.21,51.32,27900.0,30.5341,30.5638,30.4805,30.546,27900.0
2012-12-28 10:15:00,51.32,51.45,51.32,51.45,18700.0,30.546,30.6234,30.546,30.6234,18700.0
2012-12-28 10:20:00,51.44,51.51,51.44,51.44,15300.0,30.6174,30.6591,30.6174,30.6174,15300.0
2012-12-28 10:25:00,51.45,51.46,51.31,51.31,12700.0,30.6234,30.6293,30.54,30.54,12700.0
2012-12-28 10:30:00,51.31,51.5,51.31,51.45,22000.0,30.54,30.6531,30.54,30.6234,22000.0
2012-12-28 10:35:00,51.45,51.48,51.43,51.44,12300.0,30.6234,30.6412,30.6115,30.6174,12300.0
2012-12-28 10:40:00,51.43,51.63,51.43,51.57,27100.0,30.6115,30.7305,30.6115,30.6948,27100.0
2012-12-28 10:45:00,51.57,51.74,51.56,51.7,23100.0,30.6948,30.796,30.6888,30.7722,23100.0
2012-12-28 10:50:00,51.68,51.7,51.63,51.66,15600.0,30.7603,30.7722,30.7305,30.7484,15600.0
2012-12-28 10:55:00,51.68,51.7,51.58,51.58,23600.0,30.7603,30.7722,30.7007,30.7007,23600.0
2012-12-28 11:00:00,51.59,51.6,51.55,51.58,17300.0,30.7067,30.7126,30.6829,30.7007,17300.0
2012-12-28 11:05:00,51.59,51.59,51.48,51.52,12700.0,30.7067,30.7067,30.6412,30.665,12700.0
2012-12-28 11:10:00,51.51,51.57,51.48,51.52,17700.0,30.6591,30.6948,30.6412,30.665,17700.0
2012-12-28 11:15:00,51.52,51.59,51.49,51.59,10400.0,30.665,30.7067,30.6472,30.7067,10400.0
2012-12-28 11:20:00,51.6,51.6,51.5,51.5,25300.0,30.7126,30.7126,30.6531,30.6531,25300.0
2012-12-28 11:25:00,51.51,51.54,51.48,51.53,9900.0,30.6591,30.6769,30.6412,30.671,9900.0
2012-12-28 11:30:00,51.53,51.54,51.47,51.51,9800.0,30.671,30.6769,30.6353,30.6591,9800.0
2012-12-28 11:35:00,51.5,51.53,51.45,51.48,11500.0,30.6531,30.671,30.6234,30.6412,11500.0
2012-12-28 11:40:00,51.49,51.57,51.49,51.51,17900.0,30.6472,30.6948,30.6472,30.6591,17900.0
2012-12-28 11:45:00,51.53,51.56,51.52,51.53,9300.0,30.671,30.6888,30.665,30.671,9300.0
2012-12-28 11:50:00,51.52,51.53,51.49,51.5,10100.0,30.665,30.671,30.6472,30.6531,10100.0
2012-12-28 11:55:00,51.49,51.51,51.48,51.51,9400.0,30.6472,30.6591,30.6412,30.6591,9400.0
2012-12-28 12:00:00,51.51,51.55,51.49,51.52,17700.0,30.6591,30.6829,30.6472,30.665,17700.0
2012-12-28 12:05:00,51.53,51.55,51.49,51.54,14200.0,30.671,30.6829,30.6472,30.6769,14200.0
2012-12-28 12:10:00,51.53,51.55,51.5,51.54,9600.0,30.671,30.6829,30.6531,30.6769,9600.0
2012-12-28 12:15:00,51.54,51.55,51.48,51.55,12200.0,30.6769,30.6829,30.6412,30.6829,12200.0
2012-12-28 12:20:00,51.55,51.57,51.48,51.51,19900.0,30.6829,30.6948,30.6412,30.6591,19900.0
2012-12-28 12:25:00,51.51,51.52,51.5,51.5,6100.0,30.6591,30.665,30.6531,30.6531,6100.0
2012-12-28 12:30:00,51.5,51.56,51.48,51.56,16500.0,30.6531,30.6888,30.6412,30.6888,16500.0
2012-12-28 12:35:00,51.56,51.58,51.52,51.57,9500.0,30.6888,30.7007,30.665,30.6948,9500.0
2012-12-28 12:40:00,51.56,51.56,51.52,51.52,5300.0,30.6888,30.6888,30.665,30.665,5300.0
2012-12-28 12:45:00,51.53,51.57,51.51,51.53,10000.0,30.671,30.6948,30.6591,30.671,10000.0
2012-12-28 12:50:00,51.55,51.55,51.46,51.46,9800.0,30.6829,30.6829,30.6293,30.6293,9800.0
2012-12-28 12:55:00,51.46,51.48,51.43,51.44,14100.0,30.6293,30.6412,30.6115,30.6174,14100.0
2012-12-28 13:00:00,51.44,51.48,51.44,51.48,15800.0,30.6174,30.6412,30.6174,30.6412,15800.0
2012-12-28 13:05:00,51.48,51.49,51.42,51.44,14500.0,30.6412,30.6472,30.6055,30.6174,14500.0
2012-12-28 13:10:00,51.44,51.48,51.41,51.41,7200.0,30.6174,30.6412,30.5995,30.5995,7200.0
2012-12-28 13:15:00,51.42,51.45,51.4,51.43,16000.0,30.6055,30.6234,30.5936,30.6115,16000.0
2012-12-28 13:20:00,51.43,51.43,51.39,51.4,10300.0,30.6115,30.6115,30.5876,30.5936,10300.0
2012-12-28 13:25:00,51.4,51.43,51.4,51.4,12900.0,30.5936,30.6115,30.5936,30.5936,12900.0
2012-12-28 13:30:00,51.4,51.41,51.37,51.4,11700.0,30.5936,30.5995,30.5757,30.5936,11700.0
2012-12-28 13:35:00,51.4,51.42,51.4,51.42,8200.0,30.5936,30.6055,30.5936,30.6055,8200.0
2012-12-28 13:40:00,51.42,51.43,51.41,51.43,6600.0,30.6055,30.6115,30.5995,30.6115,6600.0
2012-12-28 13:45:00,51.42,51.42,51.39,51.41,8800.0,30.6055,30.6055,30.5876,30.5995,8800.0
2012-12-28 13:50:00,51.41,51.41,51.37,51.38,9300.0,30.5995,30.5995,30.5757,30.5817,9300.0
2012-12-28 13:55:00,51.38,51.38,51.33,51.36,5900.0,30.5817,30.5817,30.5519,30.5698,5900.0
2012-12-28 14:00:00,51.36,51.39,51.34,51.37,10900.0,30.5698,30.5876,30.5579,30.5757,10900.0
2012-12-28 14:05:00,51.37,51.38,51.33,51.37,16300.0,30.5757,30.5817,30.5519,30.5757,16300.0
2012-12-28 14:10:00,51.37,51.37,51.32,51.33,13900.0,30.5757,30.5757,30.546,30.5519,13900.0
2012-12-28 14:15:00,51.34,51.34,51.31,51.34,8800.0,30.5579,30.5579,30.54,30.5579,8800.0
2012-12-28 14:20:00,51.34,51.36,51.33,51.34,9700.0,30.5579,30.5698,30.5519,30.5579,9700.0
2012-12-28 14:25:00,51.35,51.35,51.3,51.31,20700.0,30.5638,30.5638,30.5341,30.54,20700.0
2012-12-28 14:30:00,51.31,51.31,51.27,51.29,6400.0,30.54,30.54,30.5162,30.5281,6400.0
2012-12-28 14:35:00,51.28,51.29,51.27,51.28,6000.0,30.5222,30.5281,30.5162,30.5222,6000.0
2012-12-28 14:40:00,51.28,51.3,51.27,51.3,6800.0,30.5222,30.5341,30.5162,30.5341,6800.0
2012-12-28 14:45:00,51.3,51.3,51.27,51.3,11500.0,30.5341,30.5341,30.5162,30.5341,11500.0
2012-12-28 14:50:00,51.31,51.31,51.27,51.3,10200.0,30.54,30.54,30.5162,30.5341,10200.0
2012-12-28 14:55:00,51.3,51.31,51.27,51.28,10700.0,30.5341,30.54,30.5162,30.5222,10700.0
2012-12-28 15:00:00,51.29,51.31,51.29,51.29,23800.0,30.5281,30.54,30.5281,30.5281,23800.0
2012-12-28 15:05:00,51.28,51.3,51.28,51.3,12100.0,30.5222,30.5341,30.5222,30.5341,12100.0
2012-12-28 15:10:00,51.3,51.3,51.26,51.3,12300.0,30.5341,30.5341,30.5103,30.5341,12300.0
2012-12-28 15:15:00,51.31,51.37,51.3,51.37,35500.0,30.54,30.5757,30.5341,30.5757,35500.0
2012-12-28 15:20:00,51.36,51.37,51.3,51.34,15500.0,30.5698,30.5757,30.5341,30.5579,15500.0
2012-12-28 15:25:00,51.33,51.36,51.31,51.33,31700.0,30.5519,30.5698,30.54,30.5519,31700.0
2012-12-28 15:30:00,51.33,51.35,51.31,51.34,18200.0,30.5519,30.5638,30.54,30.5579,18200.0
2012-12-28 15:35:00,51.33,51.33,51.13,51.19,70200.0,30.5519,30.5519,30.4329,30.4686,70200.0
2012-12-28 15:40:00,51.18,51.25,51.18,51.19,35200.0,30.4627,30.5043,30.4627,30.4686,35200.0
2012-12-28 15:45:00,51.18,51.19,51.1,51.12,75700.0,30.4627,30.4686,30.415,30.4269,75700.0
2012-12-28 15:50:00,51.12,51.16,51.06,51.12,82100.0,30.4269,30.4507,30.3912,30.4269,82100.0
2012-12-28 15:55:00,51.12,51.17,51.08,51.09,188600.0,30.4269,30.4567,30.4031,30.4091,188600.0
2012-12-31 09:30:00,50.91,51.14,50.91,51.08,43700.0,30.3019,30.4388,30.3019,30.4031,43700.0
2012-12-31 09:35:00,51.05,51.06,50.9,50.91,41300.0,30.3853,30.3912,30.296,30.3019,41300.0
2012-12-31 09:40:00,50.92,50.93,50.75,50.81,55000.0,30.3079,30.3139,30.2067,30.2424,55000.0
2012-12-31 09:45:00,50.84,50.84,50.75,50.76,22100.0,30.2603,30.2603,30.2067,30.2127,22100.0
2012-12-31 09:50:00,50.78,50.98,50.75,50.98,18000.0,30.2246,30.3436,30.2067,30.3436,18000.0
2012-12-31 09:55:00,50.98,51.01,50.9,50.94,36400.0,30.3436,30.3615,30.296,30.3198,36400.0
2012-12-31 10:00:00,50.95,51.01,50.94,50.94,16600.0,30.3258,30.3615,30.3198,30.3198,16600.0
2012-12-31 10:05:00,50.93,50.97,50.91,50.96,11600.0,30.3139,30.3377,30.3019,30.3317,11600.0
2012-12-31 10:10:00,50.96,50.96,50.91,50.94,20000.0,30.3317,30.3317,30.3019,30.3198,20000.0
2012-12-31 10:15:00,50.94,50.95,50.91,50.91,14400.0,30.3198,30.3258,30.3019,30.3019,14400.0
2012-12-31 10:20:00,50.91,51.08,50.9,51.04,29800.0,30.3019,30.4031,30.296,30.3793,29800.0
2012-12-31 10:25:00,51.04,51.25,51.02,51.15,31900.0,30.3793,30.5043,30.3674,30.4448,31900.0
2012-12-31 10:30:00,51.15,51.22,51.14,51.2,20800.0,30.4448,30.4865,30.4388,30.4746,20800.0
2012-12-31 10:35:00,51.19,51.2,51.11,51.12,14900.0,30.4686,30.4746,30.421,30.4269,14900.0
2012-12-31 10:40:00,51.1,51.13,51.07,51.1,15200.0,30.415,30.4329,30.3972,30.415,15200.0
2012-12-31 10:45:00,51.11,51.16,51.09,51.15,21100.0,30.421,30.4507,30.4091,30.4448,21100.0
2012-12-31 10:50:00,51.14,51.2,51.1,51.17,17800.0,30.4388,30.4746,30.415,30.4567,17800.0
2012-12-31 10:55:00,51.17,51.22,51.17,51.17,16900.0,30.4567,30.4865,30.4567,30.4567,16900.0
2012-12-31 11:00:00,51.17,51.31,51.16,51.3,36300.0,30.4567,30.54,30.4507,30.5341,36300.0
2012-12-31 11:05:00,51.27,51.27,51.19,51.24,20500.0,30.5162,30.5162,30.4686,30.4984,20500.0
2012-12-31 11:10:00,51.23,51.25,51.21,51.25,15100.0,30.4924,30.5043,30.4805,30.5043,15100.0
2012-12-31 11:15:00,51.25,51.27,51.21,51.22,20800.0,30.5043,30.5162,30.4805,30.4865,20800.0
2012-12-31 11:20:00,51.22,51.27,51.21,51.22,24600.0,30.4865,30.5162,30.4805,30.4865,24600.0
2012-12-31 11:25:00,51.21,51.22,51.16,51.17,23400.0,30.4805,30.4865,30.4507,30.4567,23400.0
2012-12-31 11:30:00,51.17,51.24,51.17,51.22,21600.0,30.4567,30.4984,30.4567,30.4865,21600.0
2012-12-31 11:35:00,51.2,51.23,51.17,51.18,36400.0,30.4746,30.4924,30.4567,30.4627,36400.0
2012-12-31 11:40:00,51.18,51.21,51.17,51.17,13500.0,30.4627,30.4805,30.4567,30.4567,13500.0
2012-12-31 11:45:00,51.18,51.2,51.17,51.18,21500.0,30.4627,30.4746,30.4567,30.4627,21500.0
2012-12-31 11:50:00,51.17,51.18,51.13,51.15,33300.0,30.4567,30.4627,30.4329,30.4448,33300.0
2012-12-31 11:55:00,51.15,51.17,51.06,51.11,31700.0,30.4448,30.4567,30.3912,30.421,31700.0
2012-12-31 12:00:00,51.1,51.16,51.1,51.13,11000.0,30.415,30.4507,30.415,30.4329,11000.0
2012-12-31 12:05:00,51.14,51.14,51.11,51.11,11900.0,30.4388,30.4388,30.421,30.421,11900.0
2012-12-31 12:10:00,51.11,51.15,51.1,51.12,18100.0,30.421,30.4448,30.415,30.4269,18100.0
2012-12-31 12:15:00,51.12,51.17,51.12,51.15,6300.0,30.4269,30.4567,30.4269,30.4448,6300.0
2012-12-31 12:20:00,51.15,51.17,51.14,51.16,16300.0,30.4448,30.4567,30.4388,30.4507,16300.0
2012-12-31 12:25:00,51.15,51.19,51.15,51.15,10300.0,30.4448,30.4686,30.4448,30.4448,10300.0
2012-12-31 12:30:00,51.16,51.19,51.15,51.16,9400.0,30.4507,30.4686,30.4448,30.4507,9400.0
2012-12-31 12:35:00,51.17,51.25,51.17,51.25,8900.0,30.4567,30.5043,30.4567,30.5043,8900.0
2012-12-31 12:40:00,51.25,51.48,51.25,51.37,35700.0,30.5043,30.6412,30.5043,30.5757,35700.0
2012-12-31 12:45:00,51.38,51.52,51.38,51.45,22600.0,30.5817,30.665,30.5817,30.6234,22600.0
2012-12-31 12:50:00,51.45,51.45,51.23,51.24,17800.0,30.6234,30.6234,30.4924,30.4984,17800.0
2012-12-31 12:55:00,51.24,51.27,51.18,51.26,19300.0,30.4984,30.5162,30.4627,30.5103,19300.0
2012-12-31 13:00:00,51.26,51.3,51.17,51.21,15000.0,30.5103,30.5341,30.4567,30.4805,15000.0
2012-12-31 13:05:00,51.21,51.23,51.13,51.14,27400.0,30.4805,30.4924,30.4329,30.4388,27400.0
2012-12-31 13:10:00,51.15,51.26,51.15,51.25,26400.0,30.4448,30.5103,30.4448,30.5043,26400.0
2012-12-31 13:15:00,51.26,51.34,51.18,51.18,23300.0,30.5103,30.5579,30.4627,30.4627,23300.0
2012-12-31 13:20:00,51.19,51.32,51.19,51.31,19100.0,30.4686,30.546,30.4686,30.54,19100.0
2012-12-31 13:25:00,51.3,51.33,51.28,51.28,6700.0,30.5341,30.5519,30.5222,30.5222,6700.0
2012-12-31 13:30:00,51.27,51.28,51.24,51.25,8100.0,30.5162,30.5222,30.4984,30.5043,8100.0
2012-12-31 13:35:00,51.25,51.26,51.24,51.26,5200.0,30.5043,30.5103,30.4984,30.5103,5200.0
2012-12-31 13:40:00,51.26,51.32,51.26,51.28,9500.0,30.5103,30.546,30.5103,30.5222,9500.0
2012-12-31 13:45:00,51.28,51.49,51.22,51.24,45900.0,30.5222,30.6472,30.4865,30.4984,45900.0
2012-12-31 13:50:00,51.24,51.32,51.21,51.26,20700.0,30.4984,30.546,30.4805,30.5103,20700.0
2012-12-31 13:55:00,51.26,51.35,51.26,51.29,17500.0,30.5103,30.5638,30.5103,30.5281,17500.0
2012-12-31 14:00:00,51.29,51.32,51.22,51.23,15000.0,30.5281,30.546,30.4865,30.4924,15000.0
2012-12-31 14:05:00,51.23,51.31,51.23,51.29,17000.0,30.4924,30.54,30.4924,30.5281,17000.0
2012-12-31 14:10:00,51.27,51.3,51.25,51.3,12600.0,30.5162,30.5341,30.5043,30.5341,12600.0
2012-12-31 14:15:00,51.3,51.34,51.26,51.33,9500.0,30.5341,30.5579,30.5103,30.5519,9500.0
2012-12-31 14:20:00,51.32,51.4,51.3,51.39,4500.0,30.546,30.5936,30.5341,30.5876,4500.0
2012-12-31 14:25:00,51.39,51.39,51.36,51.38,5000.0,30.5876,30.5876,30.5698,30.5817,5000.0
2012-12-31 14:30:00,51.38,51.43,51.35,51.35,9000.0,30.5817,30.6115,30.5638,30.5638,9000.0
2012-12-31 14:35:00,51.35,51.35,51.28,51.29,7400.0,30.5638,30.5638,30.5222,30.5281,7400.0
2012-12-31 14:40:00,51.3,51.36,51.3,51.36,6000.0,30.5341,30.5698,30.5341,30.5698,6000.0
2012-12-31 14:45:00,51.36,51.44,51.32,51.41,23900.0,30.5698,30.6174,30.546,30.5995,23900.0
2012-12-31 14:50:00,51.4,51.44,51.36,51.43,14000.0,30.5936,30.6174,30.5698,30.6115,14000.0
2012-12-31 14:55:00,51.44,51.55,51.41,51.5,17000.0,30.6174,30.6829,30.5995,30.6531,17000.0
2012-12-31 15:00:00,51.5,51.55,51.46,51.53,28500.0,30.6531,30.6829,30.6293,30.671,28500.0
2012-12-31 15:05:00,51.52,51.57,51.46,51.52,14100.0,30.665,30.6948,30.6293,30.665,14100.0
2012-12-31 15:10:00,51.51,51.52,51.36,51.38,19600.0,30.6591,30.665,30.5698,30.5817,19600.0
2012-12-31 15:15:00,51.38,51.42,51.36,51.4,8900.0,30.5817,30.6055,30.5698,30.5936,8900.0
2012-12-31 15:20:00,51.41,51.47,51.41,51.44,12800.0,30.5995,30.6353,30.5995,30.6174,12800.0
2012-12-31 15:25:00,51.44,51.5,51.35,51.44,21100.0,30.6174,30.6531,30.5638,30.6174,21100.0
2012-12-31 15:30:00,51.44,51.48,51.41,51.44,38700.0,30.6174,30.6412,30.5995,30.6174,38700.0
2012-12-31 15:35:00,51.44,51.52,51.44,51.5,29100.0,30.6174,30.665,30.6174,30.6531,29100.0
2012-12-31 15:40:00,51.5,51.57,51.47,51.53,34100.0,30.6531,30.6948,30.6353,30.671,34100.0
2012-12-31 15:45:00,51.53,51.74,51.53,51.74,52100.0,30.671,30.796,30.671,30.796,52100.0
2012-12-31 15:50:00,51.74,51.87,51.7,51.76,71100.0,30.796,30.8733,30.7722,30.8079,71100.0
2012-12-31 15:55:00,51.76,51.83,51.68,51.81,230800.0,30.8079,30.8495,30.7603,30.8376,230800.0
2013-01-02 09:30:00,52.36,52.6,52.36,52.53,53500.0,31.165,31.3078,31.165,31.2662,53500.0
2013-01-02 09:35:00,52.59,52.93,52.58,52.93,82700.0,31.3019,31.5043,31.2959,31.5043,82700.0
2013-01-02 09:40:00,52.92,52.92,52.64,52.7,47800.0,31.4983,31.4983,31.3317,31.3674,47800.0
2013-01-02 09:45:00,52.7,52.79,52.63,52.77,34800.0,31.3674,31.4209,31.3257,31.409,34800.0
2013-01-02 09:50:00,52.76,52.89,52.75,52.88,24000.0,31.4031,31.4805,31.3971,31.4745,24000.0
2013-01-02 09:55:00,52.87,52.89,52.74,52.78,18300.0,31.4686,31.4805,31.3912,31.415,18300.0
2013-01-02 10:00:00,52.81,52.9,52.77,52.88,45100.0,31.4328,31.4864,31.409,31.4745,45100.0
2013-01-02 10:05:00,52.88,52.88,52.79,52.84,16100.0,31.4745,31.4745,31.4209,31.4507,16100.0
2013-01-02 10:10:00,52.85,52.9,52.84,52.88,32500.0,31.4566,31.4864,31.4507,31.4745,32500.0
2013-01-02 10:15:00,52.89,52.96,52.87,52.87,31100.0,31.4805,31.5221,31.4686,31.4686,31100.0
2013-01-02 10:20:00,52.88,52.89,52.74,52.74,24700.0,31.4745,31.4805,31.3912,31.3912,24700.0
2013-01-02 10:25:00,52.74,52.77,52.69,52.73,17600.0,31.3912,31.409,31.3614,31.3852,17600.0
2013-01-02 10:30:00,52.73,52.78,52.71,52.73,22400.0,31.3852,31.415,31.3733,31.3852,22400.0
2013-01-02 10:35:00,52.75,52.76,52.71,52.72,13500.0,31.3971,31.4031,31.3733,31.3793,13500.0
2013-01-02 10:40:00,52.73,52.76,52.7,52.72,13300.0,31.3852,31.4031,31.3674,31.3793,13300.0
2013-01-02 10:45:00,52.72,52.74,52.7,52.73,13400.0,31.3793,31.3912,31.3674,31.3852,13400.0
2013-01-02 10:50:00,52.72,52.8,52.7,52.76,21600.0,31.3793,31.4269,31.3674,31.4031,21600.0
2013-01-02 10:55:00,52.76,52.76,52.66,52.74,27200.0,31.4031,31.4031,31.3436,31.3912,27200.0
2013-01-02 11:00:00,52.74,52.77,52.72,52.76,23100.0,31.3912,31.409,31.3793,31.4031,23100.0
2013-01-02 11:05:00,52.75,52.77,52.7,52.7,24000.0,31.3971,31.409,31.3674,31.3674,24000.0
2013-01-02 11:10:00,52.7,52.83,52.7,52.8,45700.0,31.3674,31.4447,31.3674,31.4269,45700.0
2013-01-02 11:15:00,52.8,52.85,52.76,52.8,27700.0,31.4269,31.4566,31.4031,31.4269,27700.0
2013-01-02 11:20:00,52.8,52.83,52.77,52.79,24000.0,31.4269,31.4447,31.409,31.4209,24000.0
2013-01-02 11:25:00,52.79,52.82,52.74,52.81,35500.0,31.4209,31.4388,31.3912,31.4328,35500.0
2013-01-02 11:30:00,52.8,52.84,52.78,52.79,32800.0,31.4269,31.4507,31.415,31.4209,32800.0
2013-01-02 11:35:00,52.79,52.82,52.76,52.78,17600.0,31.4209,31.4388,31.4031,31.415,17600.0
2013-01-02 11:40:00,52.77,52.78,52.71,52.77,34100.0,31.409,31.415,31.3733,31.409,34100.0
2013-01-02 11:45:00,52.78,52.81,52.68,52.68,25300.0,31.415,31.4328,31.3555,31.3555,25300.0
2013-01-02 11:50:00,52.68,52.85,52.68,52.84,59000.0,31.3555,31.4566,31.3555,31.4507,59000.0
2013-01-02 11:55:00,52.85,52.87,52.78,52.83,24300.0,31.4566,31.4686,31.415,31.4447,24300.0
2013-01-02 12:00:00,52.82,52.84,52.79,52.8,25700.0,31.4388,31.4507,31.4209,31.4269,25700.0
2013-01-02 12:05:00,52.79,52.8,52.77,52.77,12200.0,31.4209,31.4269,31.409,31.409,12200.0
2013-01-02 12:10:00,52.78,52.78,52.7,52.73,15200.0,31.415,31.415,31.3674,31.3852,15200.0
2013-01-02 12:15:00,52.72,52.72,52.67,52.67,7100.0,31.3793,31.3793,31.3495,31.3495,7100.0
2013-01-02 12:20:00,52.68,52.68,52.65,52.66,10200.0,31.3555,31.3555,31.3376,31.3436,10200.0
2013-01-02 12:25:00,52.66,52.67,52.63,52.66,14300.0,31.3436,31.3495,31.3257,31.3436,14300.0
2013-01-02 12:30:00,52.67,52.68,52.63,52.64,10400.0,31.3495,31.3555,31.3257,31.3317,10400.0
2013-01-02 12:35:00,52.64,52.7,52.62,52.7,16000.0,31.3317,31.3674,31.3197,31.3674,16000.0
2013-01-02 12:40:00,52.71,52.71,52.62,52.65,19800.0,31.3733,31.3733,31.3197,31.3376,19800.0
2013-01-02 12:45:00,52.64,52.65,52.59,52.65,17200.0,31.3317,31.3376,31.3019,31.3376,17200.0
2013-01-02 12:50:00,52.64,52.65,52.61,52.61,8400.0,31.3317,31.3376,31.3138,31.3138,8400.0
2013-01-02 12:55:00,52.62,52.66,52.6,52.6,10700.0,31.3197,31.3436,31.3078,31.3078,10700.0
2013-01-02 13:00:00,52.59,52.63,52.57,52.58,8300.0,31.3019,31.3257,31.29,31.2959,8300.0
2013-01-02 13:05:00,52.58,52.62,52.58,52.62,11700.0,31.2959,31.3197,31.2959,31.3197,11700.0
2013-01-02 13:10:00,52.62,52.62,52.58,52.6,10400.0,31.3197,31.3197,31.2959,31.3078,10400.0
2013-01-02 13:15:00,52.59,52.61,52.57,52.57,11100.0,31.3019,31.3138,31.29,31.29,11100.0
2013-01-02 13:20:00,52.57,52.65,52.54,52.65,18200.0,31.29,31.3376,31.2721,31.3376,18200.0
2013-01-02 13:25:00,52.65,52.65,52.61,52.62,11500.0,31.3376,31.3376,31.3138,31.3197,11500.0
2013-01-02 13:30:00,52.63,52.65,52.59,52.6,9200.0,31.3257,31.3376,31.3019,31.3078,9200.0
2013-01-02 13:35:00,52.59,52.62,52.58,52.62,14800.0,31.3019,31.3197,31.2959,31.3197,14800.0
2013-01-02 13:40:00,52.62,52.62,52.57,52.58,7200.0,31.3197,31.3197,31.29,31.2959,7200.0
2013-01-02 13:45:00,52.58,52.6,52.56,52.57,12800.0,31.2959,31.3078,31.284,31.29,12800.0
2013-01-02 13:50:00,52.58,52.6,52.55,52.6,11100.0,31.2959,31.3078,31.2781,31.3078,11100.0
2013-01-02 13:55:00,52.6,52.61,52.55,52.55,10800.0,31.3078,31.3138,31.2781,31.2781,10800.0
2013-01-02 14:00:00,52.55,52.61,52.55,52.57,14500.0,31.2781,31.3138,31.2781,31.29,14500.0
2013-01-02 14:05:00,52.57,52.6,52.55,52.6,13300.0,31.29,31.3078,31.2781,31.3078,13300.0
2013-01-02 14:10:00,52.6,52.64,52.58,52.62,25900.0,31.3078,31.3317,31.2959,31.3197,25900.0
2013-01-02 14:15:00,52.62,52.64,52.58,52.61,21500.0,31.3197,31.3317,31.2959,31.3138,21500.0
2013-01-02 14:20:00,52.61,52.62,52.58,52.61,10400.0,31.3138,31.3197,31.2959,31.3138,10400.0
2013-01-02 14:25:00,52.61,52.61,52.6,52.61,7900.0,31.3138,31.3138,31.3078,31.3138,7900.0
2013-01-02 14:30:00,52.61,52.61,52.54,52.57,24900.0,31.3138,31.3138,31.2721,31.29,24900.0
2013-01-02 14:35:00,52.56,52.58,52.53,52.54,18900.0,31.284,31.2959,31.2662,31.2721,18900.0
2013-01-02 14:40:00,52.53,52.59,52.53,52.57,20800.0,31.2662,31.3019,31.2662,31.29,20800.0
2013-01-02 14:45:00,52.58,52.58,52.53,52.56,14400.0,31.2959,31.2959,31.2662,31.284,14400.0
2013-01-02 14:50:00,52.56,52.58,52.55,52.57,23700.0,31.284,31.2959,31.2781,31.29,23700.0
2013-01-02 14:55:00,52.56,52.61,52.56,52.6,12500.0,31.284,31.3138,31.284,31.3078,12500.0
2013-01-02 15:00:00,52.61,52.68,52.61,52.67,16500.0,31.3138,31.3555,31.3138,31.3495,16500.0
2013-01-02 15:05:00,52.66,52.69,52.66,52.67,15800.0,31.3436,31.3614,31.3436,31.3495,15800.0
2013-01-02 15:10:00,52.68,52.68,52.62,52.67,20400.0,31.3555,31.3555,31.3197,31.3495,20400.0
2013-01-02 15:15:00,52.66,52.69,52.63,52.68,15200.0,31.3436,31.3614,31.3257,31.3555,15200.0
2013-01-02 15:20:00,52.68,52.69,52.63,52.65,23200.0,31.3555,31.3614,31.3257,31.3376,23200.0
2013-01-02 15:25:00,52.64,52.69,52.63,52.63,20300.0,31.3317,31.3614,31.3257,31.3257,20300.0
2013-01-02 15:30:00,52.63,52.66,52.63,52.65,26200.0,31.3257,31.3436,31.3257,31.3376,26200.0
2013-01-02 15:35:00,52.64,52.71,52.64,52.71,27400.0,31.3317,31.3733,31.3317,31.3733,27400.0
2013-01-02 15:40:00,52.71,52.81,52.7,52.81,33900.0,31.3733,31.4328,31.3674,31.4328,33900.0
2013-01-02 15:45:00,52.81,52.81,52.74,52.74,38600.0,31.4328,31.4328,31.3912,31.3912,38600.0
2013-01-02 15:50:00,52.74,52.86,52.74,52.85,48600.0,31.3912,31.4626,31.3912,31.4566,48600.0
2013-01-02 15:55:00,52.85,52.93,52.81,52.93,243500.0,31.4566,31.5043,31.4328,31.5043,243500.0
2013-01-03 09:30:00,52.86,52.98,52.63,52.92,24000.0,31.4626,31.534,31.3257,31.4983,24000.0
2013-01-03 09:35:00,52.91,53.1,52.91,53.1,26200.0,31.4924,31.6054,31.4924,31.6054,26200.0
2013-01-03 09:40:00,53.13,53.14,52.86,52.96,17900.0,31.6233,31.6293,31.4626,31.5221,17900.0
2013-01-03 09:45:00,52.96,52.96,52.87,52.87,13000.0,31.5221,31.5221,31.4686,31.4686,13000.0
2013-01-03 09:50:00,52.86,53.01,52.86,52.98,33400.0,31.4626,31.5519,31.4626,31.534,33400.0
2013-01-03 09:55:00,52.97,53.0,52.93,52.93,9800.0,31.5281,31.5459,31.5043,31.5043,9800.0
2013-01-03 10:00:00,52.9,52.97,52.86,52.96,15300.0,31.4864,31.5281,31.4626,31.5221,15300.0
2013-01-03 10:05:00,52.94,52.94,52.84,52.84,7500.0,31.5102,31.5102,31.4507,31.4507,7500.0
2013-01-03 10:10:00,52.84,52.93,52.83,52.9,13500.0,31.4507,31.5043,31.4447,31.4864,13500.0
2013-01-03 10:15:00,52.89,52.94,52.87,52.9,10200.0,31.4805,31.5102,31.4686,31.4864,10200.0
2013-01-03 10:20:00,52.9,52.92,52.86,52.92,15100.0,31.4864,31.4983,31.4626,31.4983,15100.0
2013-01-03 10:25:00,52.92,52.98,52.89,52.96,17200.0,31.4983,31.534,31.4805,31.5221,17200.0
2013-01-03 10:30:00,52.96,53.05,52.94,53.01,20600.0,31.5221,31.5757,31.5102,31.5519,20600.0
2013-01-03 10:35:00,53.01,53.03,52.97,52.98,14900.0,31.5519,31.5638,31.5281,31.534,14900.0
2013-01-03 10:40:00,52.99,53.01,52.97,52.99,12400.0,31.54,31.5519,31.5281,31.54,12400.0
2013-01-03 10:45:00,53.0,53.01,52.95,52.95,8300.0,31.5459,31.5519,31.5162,31.5162,8300.0
2013-01-03 10:50:00,52.95,53.0,52.93,52.95,15600.0,31.5162,31.5459,31.5043,31.5162,15600.0
2013-01-03 10:55:00,52.95,52.99,52.93,52.97,10900.0,31.5162,31.54,31.5043,31.5281,10900.0
2013-01-03 11:00:00,52.97,53.01,52.96,53.0,9400.0,31.5281,31.5519,31.5221,31.5459,9400.0
2013-01-03 11:05:00,53.01,53.05,52.99,53.04,23300.0,31.5519,31.5757,31.54,31.5697,23300.0
2013-01-03 11:10:00,53.04,53.1,53.02,53.08,20900.0,31.5697,31.6054,31.5578,31.5935,20900.0
2013-01-03 11:15:00,53.07,53.09,53.04,53.07,17400.0,31.5876,31.5995,31.5697,31.5876,17400.0
2013-01-03 11:20:00,53.07,53.12,53.04,53.11,12700.0,31.5876,31.6174,31.5697,31.6114,12700.0
2013-01-03 11:25:00,53.12,53.13,53.06,53.09,16200.0,31.6174,31.6233,31.5816,31.5995,16200.0
2013-01-03 11:30:00,53.09,53.16,53.09,53.13,14900.0,31.5995,31.6412,31.5995,31.6233,14900.0
2013-01-03 11:35:00,53.11,53.13,53.07,53.09,9100.0,31.6114,31.6233,31.5876,31.5995,9100.0
2013-01-03 11:40:00,53.08,53.08,53.04,53.06,6800.0,31.5935,31.5935,31.5697,31.5816,6800.0
2013-01-03 11:45:00,53.05,53.08,53.05,53.08,8000.0,31.5757,31.5935,31.5757,31.5935,8000.0
2013-01-03 11:50:00,53.08,53.1,53.04,53.05,6300.0,31.5935,31.6054,31.5697,31.5757,6300.0
2013-01-03 11:55:00,53.05,53.06,53.04,53.04,4200.0,31.5757,31.5816,31.5697,31.5697,4200.0
2013-01-03 12:00:00,53.04,53.09,53.04,53.09,5300.0,31.5697,31.5995,31.5697,31.5995,5300.0
2013-01-03 12:05:00,53.09,53.15,53.09,53.15,8000.0,31.5995,31.6352,31.5995,31.6352,8000.0
2013-01-03 12:10:00,53.14,53.16,53.11,53.16,6600.0,31.6293,31.6412,31.6114,31.6412,6600.0
2013-01-03 12:15:00,53.16,53.17,53.14,53.15,4900.0,31.6412,31.6471,31.6293,31.6352,4900.0
2013-01-03 12:20:00,53.14,53.14,53.11,53.11,3700.0,31.6293,31.6293,31.6114,31.6114,3700.0
2013-01-03 12:25:00,53.13,53.14,53.05,53.05,5200.0,31.6233,31.6293,31.5757,31.5757,5200.0
2013-01-03 12:30:00,53.06,53.09,53.02,53.03,7300.0,31.5816,31.5995,31.5578,31.5638,7300.0
2013-01-03 12:35:00,53.02,53.08,53.02,53.08,5900.0,31.5578,31.5935,31.5578,31.5935,5900.0
2013-01-03 12:40:00,53.09,53.09,53.04,53.07,8600.0,31.5995,31.5995,31.5697,31.5876,8600.0
2013-01-03 12:45:00,53.07,53.09,53.06,53.09,8500.0,31.5876,31.5995,31.5816,31.5995,8500.0
2013-01-03 12:50:00,53.09,53.12,53.09,53.09,4500.0,31.5995,31.6174,31.5995,31.5995,4500.0
2013-01-03 12:55:00,53.1,53.12,53.07,53.09,7700.0,31.6054,31.6174,31.5876,31.5995,7700.0
2013-01-03 13:00:00,53.09,53.12,53.09,53.11,5200.0,31.5995,31.6174,31.5995,31.6114,5200.0
2013-01-03 13:05:00,53.1,53.11,53.09,53.09,3900.0,31.6054,31.6114,31.5995,31.5995,3900.0
2013-01-03 13:10:00,53.09,53.1,53.08,53.09,7200.0,31.5995,31.6054,31.5935,31.5995,7200.0
2013-01-03 13:15:00,53.09,53.12,53.09,53.12,5100.0,31.5995,31.6174,31.5995,31.6174,5100.0
2013-01-03 13:20:00,53.11,53.12,53.1,53.11,5100.0,31.6114,31.6174,31.6054,31.6114,5100.0
2013-01-03 13:25:00,53.11,53.12,53.1,53.12,5100.0,31.6114,31.6174,31.6054,31.6174,5100.0
2013-01-03 13:30:00,53.12,53.13,53.08,53.08,4500.0,31.6174,31.6233,31.5935,31.5935,4500.0
2013-01-03 13:35:00,53.09,53.12,53.09,53.11,8300.0,31.5995,31.6174,31.5995,31.6114,8300.0
2013-01-03 13:40:00,53.1,53.11,53.09,53.1,6300.0,31.6054,31.6114,31.5995,31.6054,6300.0
2013-01-03 13:45:00,53.1,53.15,53.09,53.1,16800.0,31.6054,31.6352,31.5995,31.6054,16800.0
2013-01-03 13:50:00,53.11,53.13,53.09,53.09,10600.0,31.6114,31.6233,31.5995,31.5995,10600.0
2013-01-03 13:55:00,53.09,53.12,53.09,53.11,8300.0,31.5995,31.6174,31.5995,31.6114,8300.0
2013-01-03 14:00:00,53.11,53.11,53.01,53.08,41500.0,31.6114,31.6114,31.5519,31.5935,41500.0
2013-01-03 14:05:00,53.08,53.1,52.99,53.02,22300.0,31.5935,31.6054,31.54,31.5578,22300.0
2013-01-03 14:10:00,53.01,53.05,52.99,53.05,9600.0,31.5519,31.5757,31.54,31.5757,9600.0
2013-01-03 14:15:00,53.04,53.06,53.0,53.03,6700.0,31.5697,31.5816,31.5459,31.5638,6700.0
2013-01-03 14:20:00,53.02,53.05,52.97,52.97,18000.0,31.5578,31.5757,31.5281,31.5281,18000.0
2013-01-03 14:25:00,52.96,52.97,52.93,52.93,18300.0,31.5221,31.5281,31.5043,31.5043,18300.0
2013-01-03 14:30:00,52.93,52.94,52.89,52.92,18300.0,31.5043,31.5102,31.4805,31.4983,18300.0
2013-01-03 14:35:00,52.92,52.93,52.88,52.9,34000.0,31.4983,31.5043,31.4745,31.4864,34000.0
2013-01-03 14:40:00,52.9,52.96,52.88,52.96,12500.0,31.4864,31.5221,31.4745,31.5221,12500.0
2013-01-03 14:45:00,52.96,53.0,52.96,52.98,8500.0,31.5221,31.5459,31.5221,31.534,8500.0
2013-01-03 14:50:00,52.99,53.05,52.99,53.03,13800.0,31.54,31.5757,31.54,31.5638,13800.0
2013-01-03 14:55:00,53.03,53.08,53.01,53.05,13400.0,31.5638,31.5935,31.5519,31.5757,13400.0
2013-01-03 15:00:00,53.04,53.08,53.01,53.06,14400.0,31.5697,31.5935,31.5519,31.5816,14400.0
2013-01-03 15:05:00,53.05,53.08,53.03,53.03,5600.0,31.5757,31.5935,31.5638,31.5638,5600.0
2013-01-03 15:10:00,53.03,53.06,53.0,53.04,14100.0,31.5638,31.5816,31.5459,31.5697,14100.0
2013-01-03 15:15:00,53.05,53.06,53.02,53.02,11700.0,31.5757,31.5816,31.5578,31.5578,11700.0
2013-01-03 15:20:00,53.03,53.07,52.97,53.0,25400.0,31.5638,31.5876,31.5281,31.5459,25400.0
2013-01-03 15:25:00,53.0,53.05,52.98,53.01,31900.0,31.5459,31.5757,31.534,31.5519,31900.0
2013-01-03 15:30:00,53.01,53.01,52.92,52.94,37700.0,31.5519,31.5519,31.4983,31.5102,37700.0
2013-01-03 15:35:00,52.93,52.98,52.9,52.95,40600.0,31.5043,31.534,31.4864,31.5162,40600.0
2013-01-03 15:40:00,52.96,52.99,52.94,52.97,36800.0,31.5221,31.54,31.5102,31.5281,36800.0
2013-01-03 15:45:00,52.98,53.03,52.98,52.98,37100.0,31.534,31.5638,31.534,31.534,37100.0
2013-01-03 15:50:00,52.99,53.0,52.85,52.86,57400.0,31.54,31.5459,31.4566,31.4626,57400.0
2013-01-03 15:55:00,52.87,52.99,52.87,52.98,161900.0,31.4686,31.54,31.4686,31.534,161900.0
2013-01-04 09:30:00,53.0,53.1,52.97,53.04,25600.0,31.5459,31.6054,31.5281,31.5697,25600.0
2013-01-04 09:35:00,53.04,53.05,52.99,53.01,23100.0,31.5697,31.5757,31.54,31.5519,23100.0
2013-01-04 09:40:00,53.02,53.03,52.98,52.99,17800.0,31.5578,31.5638,31.534,31.54,17800.0
2013-01-04 09:45:00,53.01,53.02,52.98,53.01,27600.0,31.5519,31.5578,31.534,31.5519,27600.0
2013-01-04 09:50:00,53.0,53.05,52.99,53.05,22900.0,31.5459,31.5757,31.54,31.5757,22900.0
2013-01-04 09:55:00,53.06,53.09,53.03,53.04,15200.0,31.5816,31.5995,31.5638,31.5697,15200.0
2013-01-04 10:00:00,53.06,53.09,53.01,53.04,24000.0,31.5816,31.5995,31.5519,31.5697,24000.0
2013-01-04 10:05:00,53.05,53.07,53.03,53.04,11600.0,31.5757,31.5876,31.5638,31.5697,11600.0
2013-01-04 10:10:00,53.04,53.07,53.03,53.05,31700.0,31.5697,31.5876,31.5638,31.5757,31700.0
2013-01-04 10:15:00,53.04,53.09,53.02,53.07,14600.0,31.5697,31.5995,31.5578,31.5876,14600.0
2013-01-04 10:20:00,53.09,53.14,53.06,53.08,19300.0,31.5995,31.6293,31.5816,31.5935,19300.0
2013-01-04 10:25:00,53.1,53.11,53.06,53.07,19300.0,31.6054,31.6114,31.5816,31.5876,19300.0
2013-01-04 10:30:00,53.08,53.09,53.03,53.04,29500.0,31.5935,31.5995,31.5638,31.5697,29500.0
2013-01-04 10:35:00,53.04,53.07,53.04,53.06,13900.0,31.5697,31.5876,31.5697,31.5816,13900.0
2013-01-04 10:40:00,53.05,53.08,53.03,53.07,27100.0,31.5757,31.5935,31.5638,31.5876,27100.0
2013-01-04 10:45:00,53.06,53.09,53.06,53.09,10600.0,31.5816,31.5995,31.5816,31.5995,10600.0
2013-01-04 10:50:00,53.1,53.13,53.09,53.11,23800.0,31.6054,31.6233,31.5995,31.6114,23800.0
2013-01-04 10:55:00,53.1,53.11,53.08,53.1,15500.0,31.6054,31.6114,31.5935,31.6054,15500.0
2013-01-04 11:00:00,53.11,53.13,53.1,53.12,15200.0,31.6114,31.6233,31.6054,31.6174,15200.0
2013-01-04 11:05:00,53.12,53.15,53.11,53.12,10900.0,31.6174,31.6352,31.6114,31.6174,10900.0
2013-01-04 11:10:00,53.13,53.13,53.12,53.12,5300.0,31.6233,31.6233,31.6174,31.6174,5300.0
2013-01-04 11:15:00,53.12,53.16,53.09,53.15,15200.0,31.6174,31.6412,31.5995,31.6352,15200.0
2013-01-04 11:20:00,53.14,53.16,53.13,53.13,9500.0,31.6293,31.6412,31.6233,31.6233,9500.0
2013-01-04 11:25:00,53.13,53.2,53.13,53.18,18800.0,31.6233,31.665,31.6233,31.6531,18800.0
2013-01-04 11:30:00,53.17,53.21,53.16,53.21,11200.0,31.6471,31.6709,31.6412,31.6709,11200.0
2013-01-04 11:35:00,53.21,53.23,53.2,53.22,11600.0,31.6709,31.6828,31.665,31.6769,11600.0
2013-01-04 11:40:00,53.22,53.23,53.19,53.19,5900.0,31.6769,31.6828,31.659,31.659,5900.0
2013-01-04 11:45:00,53.2,53.26,53.2,53.24,26100.0,31.665,31.7007,31.665,31.6888,26100.0
2013-01-04 11:50:00,53.24,53.27,53.23,53.26,10300.0,31.6888,31.7066,31.6828,31.7007,10300.0
2013-01-04 11:55:00,53.26,53.26,53.16,53.16,16900.0,31.7007,31.7007,31.6412,31.6412,16900.0
2013-01-04 12:00:00,53.17,53.23,53.16,53.23,15100.0,31.6471,31.6828,31.6412,31.6828,15100.0
2013-01-04 12:05:00,53.22,53.22,53.16,53.19,12700.0,31.6769,31.6769,31.6412,31.659,12700.0
2013-01-04 12:10:00,53.19,53.23,53.19,53.21,9700.0,31.659,31.6828,31.659,31.6709,9700.0
2013-01-04 12:15:00,53.22,53.23,53.17,53.17,9600.0,31.6769,31.6828,31.6471,31.6471,9600.0
2013-01-04 12:20:00,53.18,53.2,53.17,53.19,4600.0,31.6531,31.665,31.6471,31.659,4600.0
2013-01-04 12:25:00,53.18,53.21,53.18,53.21,12400.0,31.6531,31.6709,31.6531,31.6709,12400.0
2013-01-04 12:30:00,53.21,53.22,53.19,53.21,5600.0,31.6709,31.6769,31.659,31.6709,5600.0
2013-01-04 12:35:00,53.21,53.32,53.19,53.31,53200.0,31.6709,31.7364,31.659,31.7304,53200.0
2013-01-04 12:40:00,53.3,53.31,53.3,53.31,12100.0,31.7245,31.7304,31.7245,31.7304,12100.0
2013-01-04 12:45:00,53.3,53.35,53.29,53.34,19700.0,31.7245,31.7542,31.7185,31.7483,19700.0
2013-01-04 12:50:00,53.35,53.49,53.34,53.49,134000.0,31.7542,31.8376,31.7483,31.8376,134000.0
2013-01-04 12:55:00,53.48,53.54,53.48,53.52,67400.0,31.8316,31.8673,31.8316,31.8554,67400.0
2013-01-04 13:00:00,53.52,53.6,53.51,53.58,60900.0,31.8554,31.9031,31.8495,31.8911,60900.0
2013-01-04 13:05:00,53.57,53.64,53.47,53.63,56300.0,31.8852,31.9269,31.8257,31.9209,56300.0
2013-01-04 13:10:00,53.63,53.64,53.6,53.6,23600.0,31.9209,31.9269,31.9031,31.9031,23600.0
2013-01-04 13:15:00,53.6,53.61,53.56,53.6,33300.0,31.9031,31.909,31.8792,31.9031,33300.0
2013-01-04 13:20:00,53.61,53.7,53.6,53.7,50400.0,31.909,31.9626,31.9031,31.9626,50400.0
2013-01-04 13:25:00,53.7,53.8,53.69,53.8,75000.0,31.9626,32.0221,31.9566,32.0221,75000.0
2013-01-04 13:30:00,53.79,53.79,53.66,53.69,43200.0,32.0161,32.0161,31.9388,31.9566,43200.0
2013-01-04 13:35:00,53.68,53.7,53.62,53.68,29400.0,31.9507,31.9626,31.915,31.9507,29400.0
2013-01-04 13:40:00,53.68,53.74,53.62,53.73,64300.0,31.9507,31.9864,31.915,31.9804,64300.0
2013-01-04 13:45:00,53.74,53.74,53.69,53.74,19400.0,31.9864,31.9864,31.9566,31.9864,19400.0
2013-01-04 13:50:00,53.74,53.74,53.68,53.71,14800.0,31.9864,31.9864,31.9507,31.9685,14800.0
2013-01-04 13:55:00,53.71,53.72,53.69,53.71,43100.0,31.9685,31.9745,31.9566,31.9685,43100.0
2013-01-04 14:00:00,53.7,53.7,53.59,53.59,21100.0,31.9626,31.9626,31.8971,31.8971,21100.0
2013-01-04 14:05:00,53.6,53.64,53.59,53.64,17200.0,31.9031,31.9269,31.8971,31.9269,17200.0
2013-01-04 14:10:00,53.63,53.64,53.6,53.61,15500.0,31.9209,31.9269,31.9031,31.909,15500.0
2013-01-04 14:15:00,53.61,53.67,53.59,53.62,58100.0,31.909,31.9447,31.8971,31.915,58100.0
2013-01-04 14:20:00,53.62,53.98,53.62,53.95,161500.0,31.915,32.1292,31.915,32.1114,161500.0
2013-01-04 14:25:00,53.95,53.97,53.79,53.79,50600.0,32.1114,32.1233,32.0161,32.0161,50600.0
2013-01-04 14:30:00,53.79,53.8,53.71,53.71,26500.0,32.0161,32.0221,31.9685,31.9685,26500.0
2013-01-04 14:35:00,53.71,53.71,53.62,53.66,35000.0,31.9685,31.9685,31.915,31.9388,35000.0
2013-01-04 14:40:00,53.66,53.66,53.56,53.58,31500.0,31.9388,31.9388,31.8792,31.8911,31500.0
2013-01-04 14:45:00,53.58,53.59,53.51,53.54,39000.0,31.8911,31.8971,31.8495,31.8673,39000.0
2013-01-04 14:50:00,53.54,53.55,53.5,53.5,38300.0,31.8673,31.8733,31.8435,31.8435,38300.0
2013-01-04 14:55:00,53.5,53.52,53.48,53.49,27300.0,31.8435,31.8554,31.8316,31.8376,27300.0
2013-01-04 15:00:00,53.48,53.54,53.46,53.52,46000.0,31.8316,31.8673,31.8197,31.8554,46000.0
2013-01-04 15:05:00,53.52,53.57,53.52,53.53,23500.0,31.8554,31.8852,31.8554,31.8614,23500.0
2013-01-04 15:10:00,53.54,53.58,53.54,53.58,18900.0,31.8673,31.8911,31.8673,31.8911,18900.0
2013-01-04 15:15:00,53.58,53.58,53.48,53.5,29800.0,31.8911,31.8911,31.8316,31.8435,29800.0
2013-01-04 15:20:00,53.5,53.61,53.5,53.59,33300.0,31.8435,31.909,31.8435,31.8971,33300.0
2013-01-04 15:25:00,53.59,53.63,53.56,53.6,23100.0,31.8971,31.9209,31.8792,31.9031,23100.0
2013-01-04 15:30:00,53.61,53.64,53.59,53.64,43900.0,31.909,31.9269,31.8971,31.9269,43900.0
2013-01-04 15:35:00,53.64,53.67,53.62,53.65,20800.0,31.9269,31.9447,31.915,31.9328,20800.0
2013-01-04 15:40:00,53.65,53.67,53.63,53.66,31600.0,31.9328,31.9447,31.9209,31.9388,31600.0
2013-01-04 15:45:00,53.65,53.66,53.58,53.62,51400.0,31.9328,31.9388,31.8911,31.915,51400.0
2013-01-04 15:50:00,53.62,53.63,53.59,53.59,69600.0,31.915,31.9209,31.8971,31.8971,69600.0
2013-01-04 15:55:00,53.59,53.65,53.53,53.53,202800.0,31.8971,31.9328,31.8614,31.8614,202800.0
2013-01-07 09:30:00,53.06,53.22,53.0,53.12,95900.0,31.5816,31.6769,31.5459,31.6174,95900.0
2013-01-07 09:35:00,53.12,53.13,52.99,53.03,33600.0,31.6174,31.6233,31.54,31.5638,33600.0
2013-01-07 09:40:00,53.04,53.15,53.02,53.04,41800.0,31.5697,31.6352,31.5578,31.5697,41800.0
2013-01-07 09:45:00,53.03,53.03,52.96,52.98,24900.0,31.5638,31.5638,31.5221,31.534,24900.0
2013-01-07 09:50:00,52.99,53.02,52.95,52.97,26200.0,31.54,31.5578,31.5162,31.5281,26200.0
2013-01-07 09:55:00,52.95,52.99,52.87,52.91,20900.0,31.5162,31.54,31.4686,31.4924,20900.0
2013-01-07 10:00:00,52.9,52.94,52.85,52.93,17600.0,31.4864,31.5102,31.4566,31.5043,17600.0
2013-01-07 10:05:00,52.92,52.93,52.87,52.87,20700.0,31.4983,31.5043,31.4686,31.4686,20700.0
2013-01-07 10:10:00,52.87,52.9,52.84,52.88,22700.0,31.4686,31.4864,31.4507,31.4745,22700.0
2013-01-07 10:15:00,52.88,52.88,52.8,52.8,27600.0,31.4745,31.4745,31.4269,31.4269,27600.0
2013-01-07 10:20:00,52.8,52.81,52.75,52.8,24100.0,31.4269,31.4328,31.3971,31.4269,24100.0
2013-01-07 10:25:00,52.82,52.85,52.8,52.85,24700.0,31.4388,31.4566,31.4269,31.4566,24700.0
2013-01-07 10:30:00,52.83,52.9,52.83,52.89,10300.0,31.4447,31.4864,31.4447,31.4805,10300.0
2013-01-07 10:35:00,52.89,52.9,52.82,52.84,24500.0,31.4805,31.4864,31.4388,31.4507,24500.0
2013-01-07 10:40:00,52.84,52.89,52.84,52.86,7800.0,31.4507,31.4805,31.4507,31.4626,7800.0
2013-01-07 10:45:00,52.85,52.86,52.8,52.8,18700.0,31.4566,31.4626,31.4269,31.4269,18700.0
2013-01-07 10:50:00,52.81,52.82,52.75,52.8,28400.0,31.4328,31.4388,31.3971,31.4269,28400.0
2013-01-07 10:55:00,52.81,52.82,52.77,52.79,17300.0,31.4328,31.4388,31.409,31.4209,17300.0
2013-01-07 11:00:00,52.79,52.82,52.77,52.77,19200.0,31.4209,31.4388,31.409,31.409,19200.0
2013-01-07 11:05:00,52.77,52.77,52.75,52.76,8000.0,31.409,31.409,31.3971,31.4031,8000.0
2013-01-07 11:10:00,52.76,52.78,52.74,52.76,12500.0,31.4031,31.415,31.3912,31.4031,12500.0
2013-01-07 11:15:00,52.76,52.76,52.69,52.7,27000.0,31.4031,31.4031,31.3614,31.3674,27000.0
2013-01-07 11:20:00,52.7,52.71,52.65,52.66,13400.0,31.3674,31.3733,31.3376,31.3436,13400.0
2013-01-07 11:25:00,52.67,52.69,52.63,52.63,39200.0,31.3495,31.3614,31.3257,31.3257,39200.0
2013-01-07 11:30:00,52.64,52.67,52.62,52.66,29000.0,31.3317,31.3495,31.3197,31.3436,29000.0
2013-01-07 11:35:00,52.66,52.67,52.64,52.64,9300.0,31.3436,31.3495,31.3317,31.3317,9300.0
2013-01-07 11:40:00,52.64,52.66,52.62,52.66,7000.0,31.3317,31.3436,31.3197,31.3436,7000.0
2013-01-07 11:45:00,52.66,52.66,52.6,52.6,12200.0,31.3436,31.3436,31.3078,31.3078,12200.0
2013-01-07 11:50:00,52.62,52.64,52.59,52.61,18300.0,31.3197,31.3317,31.3019,31.3138,18300.0
2013-01-07 11:55:00,52.61,52.68,52.6,52.68,14500.0,31.3138,31.3555,31.3078,31.3555,14500.0
2013-01-07 12:00:00,52.68,52.69,52.62,52.66,37000.0,31.3555,31.3614,31.3197,31.3436,37000.0
2013-01-07 12:05:00,52.65,52.68,52.62,52.67,19000.0,31.3376,31.3555,31.3197,31.3495,19000.0
2013-01-07 12:10:00,52.68,52.68,52.67,52.67,8000.0,31.3555,31.3555,31.3495,31.3495,8000.0
2013-01-07 12:15:00,52.67,52.68,52.64,52.66,18900.0,31.3495,31.3555,31.3317,31.3436,18900.0
2013-01-07 12:20:00,52.67,52.68,52.64,52.67,11800.0,31.3495,31.3555,31.3317,31.3495,11800.0
2013-01-07 12:25:00,52.68,52.68,52.63,52.66,13300.0,31.3555,31.3555,31.3257,31.3436,13300.0
2013-01-07 12:30:00,52.66,52.68,52.64,52.65,15800.0,31.3436,31.3555,31.3317,31.3376,15800.0
2013-01-07 12:35:00,52.64,52.66,52.63,52.63,13800.0,31.3317,31.3436,31.3257,31.3257,13800.0
2013-01-07 12:40:00,52.63,52.64,52.59,52.6,10900.0,31.3257,31.3317,31.3019,31.3078,10900.0
2013-01-07 12:45:00,52.59,52.6,52.58,52.6,8700.0,31.3019,31.3078,31.2959,31.3078,8700.0
2013-01-07 12:50:00,52.6,52.63,52.55,52.56,27200.0,31.3078,31.3257,31.2781,31.284,27200.0
2013-01-07 12:55:00,52.57,52.6,52.56,52.57,8900.0,31.29,31.3078,31.284,31.29,8900.0
2013-01-07 13:00:00,52.58,52.63,52.58,52.61,6600.0,31.2959,31.3257,31.2959,31.3138,6600.0
2013-01-07 13:05:00,52.62,52.63,52.6,52.62,6900.0,31.3197,31.3257,31.3078,31.3197,6900.0
2013-01-07 13:10:00,52.61,52.65,52.61,52.61,6500.0,31.3138,31.3376,31.3138,31.3138,6500.0
2013-01-07 13:15:00,52.61,52.62,52.6,52.62,5800.0,31.3138,31.3197,31.3078,31.3197,5800.0
2013-01-07 13:20:00,52.62,52.62,52.59,52.6,10900.0,31.3197,31.3197,31.3019,31.3078,10900.0
2013-01-07 13:25:00,52.61,52.62,52.6,52.62,10700.0,31.3138,31.3197,31.3078,31.3197,10700.0
2013-01-07 13:30:00,52.61,52.63,52.6,52.63,18400.0,31.3138,31.3257,31.3078,31.3257,18400.0
2013-01-07 13:35:00,52.62,52.63,52.61,52.63,16000.0,31.3197,31.3257,31.3138,31.3257,16000.0
2013-01-07 13:40:00,52.63,52.65,52.59,52.6,9200.0,31.3257,31.3376,31.3019,31.3078,9200.0
2013-01-07 13:45:00,52.62,52.63,52.61,52.62,5200.0,31.3197,31.3257,31.3138,31.3197,5200.0
2013-01-07 13:50:00,52.63,52.64,52.62,52.63,11400.0,31.3257,31.3317,31.3197,31.3257,11400.0
2013-01-07 13:55:00,52.65,52.67,52.62,52.62,11100.0,31.3376,31.3495,31.3197,31.3197,11100.0
2013-01-07 14:00:00,52.62,52.64,52.6,52.63,11600.0,31.3197,31.3317,31.3078,31.3257,11600.0
2013-01-07 14:05:00,52.64,52.67,52.64,52.64,13200.0,31.3317,31.3495,31.3317,31.3317,13200.0
2013-01-07 14:10:00,52.64,52.65,52.59,52.6,24500.0,31.3317,31.3376,31.3019,31.3078,24500.0
2013-01-07 14:15:00,52.59,52.62,52.59,52.62,14500.0,31.3019,31.3197,31.3019,31.3197,14500.0
2013-01-07 14:20:00,52.62,52.64,52.62,52.63,4500.0,31.3197,31.3317,31.3197,31.3257,4500.0
2013-01-07 14:25:00,52.63,52.65,52.61,52.62,11700.0,31.3257,31.3376,31.3138,31.3197,11700.0
2013-01-07 14:30:00,52.62,52.66,52.61,52.64,18400.0,31.3197,31.3436,31.3138,31.3317,18400.0
2013-01-07 14:35:00,52.65,52.66,52.64,52.66,9800.0,31.3376,31.3436,31.3317,31.3436,9800.0
2013-01-07 14:40:00,52.66,52.66,52.65,52.66,7700.0,31.3436,31.3436,31.3376,31.3436,7700.0
2013-01-07 14:45:00,52.66,52.67,52.66,52.67,9100.0,31.3436,31.3495,31.3436,31.3495,9100.0
2013-01-07 14:50:00,52.67,52.69,52.66,52.66,11300.0,31.3495,31.3614,31.3436,31.3436,11300.0
2013-01-07 14:55:00,52.67,52.68,52.65,52.67,22200.0,31.3495,31.3555,31.3376,31.3495,22200.0
2013-01-07 15:00:00,52.67,52.68,52.65,52.67,13800.0,31.3495,31.3555,31.3376,31.3495,13800.0
2013-01-07 15:05:00,52.66,52.67,52.62,52.63,18500.0,31.3436,31.3495,31.3197,31.3257,18500.0
2013-01-07 15:10:00,52.63,52.65,52.62,52.63,26600.0,31.3257,31.3376,31.3197,31.3257,26600.0
2013-01-07 15:15:00,52.64,52.68,52.62,52.68,26800.0,31.3317,31.3555,31.3197,31.3555,26800.0
2013-01-07 15:20:00,52.68,52.73,52.68,52.72,33300.0,31.3555,31.3852,31.3555,31.3793,33300.0
2013-01-07 15:25:00,52.72,52.77,52.72,52.75,31300.0,31.3793,31.409,31.3793,31.3971,31300.0
2013-01-07 15:30:00,52.75,52.77,52.73,52.73,29000.0,31.3971,31.409,31.3852,31.3852,29000.0
2013-01-07 15:35:00,52.73,52.74,52.67,52.67,25300.0,31.3852,31.3912,31.3495,31.3495,25300.0
2013-01-07 15:40:00,52.67,52.72,52.67,52.71,35600.0,31.3495,31.3793,31.3495,31.3733,35600.0
2013-01-07 15:45:00,52.71,52.72,52.62,52.63,66500.0,31.3733,31.3793,31.3197,31.3257,66500.0
2013-01-07 15:50:00,52.64,52.65,52.61,52.62,64600.0,31.3317,31.3376,31.3138,31.3197,64600.0
2013-01-07 15:55:00,52.62,52.69,52.61,52.66,223000.0,31.3197,31.3614,31.3138,31.3436,223000.0
2013-01-08 09:30:00,52.5,52.84,52.45,52.8,52600.0,31.2483,31.4507,31.2186,31.4269,52600.0
2013-01-08 09:35:00,52.8,52.83,52.54,52.64,36300.0,31.4269,31.4447,31.2721,31.3317,36300.0
2013-01-08 09:40:00,52.61,52.64,52.51,52.56,24300.0,31.3138,31.3317,31.2543,31.284,24300.0
2013-01-08 09:45:00,52.58,52.66,52.56,52.57,16300.0,31.2959,31.3436,31.284,31.29,16300.0
2013-01-08 09:50:00,52.6,52.64,52.57,52.61,13200.0,31.3078,31.3317,31.29,31.3138,13200.0
2013-01-08 09:55:00,52.6,52.68,52.57,52.64,15200.0,31.3078,31.3555,31.29,31.3317,15200.0
2013-01-08 10:00:00,52.62,52.7,52.61,52.66,16300.0,31.3197,31.3674,31.3138,31.3436,16300.0
2013-01-08 10:05:00,52.66,52.69,52.63,52.69,24400.0,31.3436,31.3614,31.3257,31.3614,24400.0
2013-01-08 10:10:00,52.69,52.73,52.56,52.56,27000.0,31.3614,31.3852,31.284,31.284,27000.0
2013-01-08 10:15:00,52.55,52.55,52.46,52.48,34500.0,31.2781,31.2781,31.2245,31.2364,34500.0
2013-01-08 10:20:00,52.48,52.54,52.46,52.49,37600.0,31.2364,31.2721,31.2245,31.2424,37600.0
2013-01-08 10:25:00,52.49,52.59,52.49,52.58,13100.0,31.2424,31.3019,31.2424,31.2959,13100.0
2013-01-08 10:30:00,52.59,52.59,52.5,52.54,18400.0,31.3019,31.3019,31.2483,31.2721,18400.0
2013-01-08 10:35:00,52.55,52.65,52.54,52.56,19300.0,31.2781,31.3376,31.2721,31.284,19300.0
2013-01-08 10:40:00,52.55,52.64,52.52,52.63,12600.0,31.2781,31.3317,31.2602,31.3257,12600.0
2013-01-08 10:45:00,52.64,52.66,52.58,52.62,18800.0,31.3317,31.3436,31.2959,31.3197,18800.0
2013-01-08 10:50:00,52.61,52.63,52.57,52.59,14200.0,31.3138,31.3257,31.29,31.3019,14200.0
2013-01-08 10:55:00,52.58,52.65,52.58,52.65,11000.0,31.2959,31.3376,31.2959,31.3376,11000.0
2013-01-08 11:00:00,52.64,52.68,52.64,52.66,13600.0,31.3317,31.3555,31.3317,31.3436,13600.0
2013-01-08 11:05:00,52.65,52.67,52.62,52.64,29000.0,31.3376,31.3495,31.3197,31.3317,29000.0
2013-01-08 11:10:00,52.65,52.67,52.62,52.64,21000.0,31.3376,31.3495,31.3197,31.3317,21000.0
2013-01-08 11:15:00,52.64,52.69,52.64,52.69,21300.0,31.3317,31.3614,31.3317,31.3614,21300.0
2013-01-08 11:20:00,52.69,52.7,52.66,52.69,18300.0,31.3614,31.3674,31.3436,31.3614,18300.0
2013-01-08 11:25:00,52.69,52.7,52.67,52.68,13400.0,31.3614,31.3674,31.3495,31.3555,13400.0
2013-01-08 11:30:00,52.68,52.69,52.65,52.68,32900.0,31.3555,31.3614,31.3376,31.3555,32900.0
2013-01-08 11:35:00,52.68,52.68,52.62,52.64,26600.0,31.3555,31.3555,31.3197,31.3317,26600.0
2013-01-08 11:40:00,52.64,52.65,52.57,52.58,18100.0,31.3317,31.3376,31.29,31.2959,18100.0
2013-01-08 11:45:00,52.57,52.58,52.5,52.5,23100.0,31.29,31.2959,31.2483,31.2483,23100.0
2013-01-08 11:50:00,52.51,52.51,52.45,52.45,13700.0,31.2543,31.2543,31.2186,31.2186,13700.0
2013-01-08 11:55:00,52.45,52.52,52.45,52.51,20100.0,31.2186,31.2602,31.2186,31.2543,20100.0
2013-01-08 12:00:00,52.52,52.52,52.46,52.48,11800.0,31.2602,31.2602,31.2245,31.2364,11800.0
2013-01-08 12:05:00,52.48,52.5,52.48,52.48,6900.0,31.2364,31.2483,31.2364,31.2364,6900.0
2013-01-08 12:10:00,52.48,52.5,52.48,52.49,7000.0,31.2364,31.2483,31.2364,31.2424,7000.0
2013-01-08 12:15:00,52.48,52.49,52.46,52.47,12900.0,31.2364,31.2424,31.2245,31.2305,12900.0
2013-01-08 12:20:00,52.46,52.47,52.43,52.44,15400.0,31.2245,31.2305,31.2067,31.2126,15400.0
2013-01-08 12:25:00,52.44,52.46,52.42,52.46,13100.0,31.2126,31.2245,31.2007,31.2245,13100.0
2013-01-08 12:30:00,52.47,52.49,52.46,52.47,7100.0,31.2305,31.2424,31.2245,31.2305,7100.0
2013-01-08 12:35:00,52.46,52.47,52.41,52.41,20400.0,31.2245,31.2305,31.1948,31.1948,20400.0
2013-01-08 12:40:00,52.42,52.45,52.42,52.45,14900.0,31.2007,31.2186,31.2007,31.2186,14900.0
2013-01-08 12:45:00,52.45,52.47,52.44,52.45,8900.0,31.2186,31.2305,31.2126,31.2186,8900.0
2013-01-08 12:50:00,52.44,52.44,52.4,52.4,9000.0,31.2126,31.2126,31.1888,31.1888,9000.0
2013-01-08 12:55:00,52.41,52.41,52.36,52.39,15300.0,31.1948,31.1948,31.165,31.1829,15300.0
2013-01-08 13:00:00,52.4,52.42,52.36,52.37,14600.0,31.1888,31.2007,31.165,31.1709,14600.0
2013-01-08 13:05:00,52.37,52.4,52.36,52.39,14600.0,31.1709,31.1888,31.165,31.1829,14600.0
2013-01-08 13:10:00,52.4,52.4,52.38,52.38,7500.0,31.1888,31.1888,31.1769,31.1769,7500.0
2013-01-08 13:15:00,52.38,52.39,52.34,52.35,11600.0,31.1769,31.1829,31.1531,31.159,11600.0
2013-01-08 13:20:00,52.35,52.36,52.32,52.33,10300.0,31.159,31.165,31.1412,31.1471,10300.0
2013-01-08 13:25:00,52.32,52.34,52.3,52.32,17900.0,31.1412,31.1531,31.1293,31.1412,17900.0
2013-01-08 13:30:00,52.32,52.34,52.32,52.33,11800.0,31.1412,31.1531,31.1412,31.1471,11800.0
2013-01-08 13:35:00,52.32,52.32,52.3,52.3,11700.0,31.1412,31.1412,31.1293,31.1293,11700.0
2013-01-08 13:40:00,52.3,52.31,52.29,52.29,25800.0,31.1293,31.1352,31.1233,31.1233,25800.0
2013-01-08 13:45:00,52.29,52.32,52.29,52.32,17300.0,31.1233,31.1412,31.1233,31.1412,17300.0
2013-01-08 13:50:00,52.32,52.34,52.31,52.32,9700.0,31.1412,31.1531,31.1352,31.1412,9700.0
2013-01-08 13:55:00,52.33,52.33,52.29,52.3,10800.0,31.1471,31.1471,31.1233,31.1293,10800.0
2013-01-08 14:00:00,52.31,52.33,52.3,52.3,12200.0,31.1352,31.1471,31.1293,31.1293,12200.0
2013-01-08 14:05:00,52.31,52.31,52.26,52.27,11700.0,31.1352,31.1352,31.1055,31.1114,11700.0
2013-01-08 14:10:00,52.26,52.29,52.26,52.26,10400.0,31.1055,31.1233,31.1055,31.1055,10400.0
2013-01-08 14:15:00,52.26,52.27,52.25,52.26,9700.0,31.1055,31.1114,31.0995,31.1055,9700.0
2013-01-08 14:20:00,52.25,52.26,52.22,52.22,11900.0,31.0995,31.1055,31.0817,31.0817,11900.0
2013-01-08 14:25:00,52.22,52.24,52.21,52.21,13000.0,31.0817,31.0936,31.0757,31.0757,13000.0
2013-01-08 14:30:00,52.21,52.24,52.19,52.21,23600.0,31.0757,31.0936,31.0638,31.0757,23600.0
2013-01-08 14:35:00,52.2,52.23,52.2,52.23,21700.0,31.0698,31.0876,31.0698,31.0876,21700.0
2013-01-08 14:40:00,52.23,52.24,52.2,52.2,19900.0,31.0876,31.0936,31.0698,31.0698,19900.0
2013-01-08 14:45:00,52.2,52.23,52.2,52.23,11300.0,31.0698,31.0876,31.0698,31.0876,11300.0
2013-01-08 14:50:00,52.23,52.25,52.23,52.23,17600.0,31.0876,31.0995,31.0876,31.0876,17600.0
2013-01-08 14:55:00,52.24,52.24,52.22,52.22,9500.0,31.0936,31.0936,31.0817,31.0817,9500.0
2013-01-08 15:00:00,52.22,52.26,52.22,52.25,19800.0,31.0817,31.1055,31.0817,31.0995,19800.0
2013-01-08 15:05:00,52.25,52.25,52.23,52.25,14300.0,31.0995,31.0995,31.0876,31.0995,14300.0
2013-01-08 15:10:00,52.25,52.27,52.24,52.27,17600.0,31.0995,31.1114,31.0936,31.1114,17600.0
2013-01-08 15:15:00,52.27,52.28,52.27,52.27,15500.0,31.1114,31.1174,31.1114,31.1114,15500.0
2013-01-08 15:20:00,52.28,52.28,52.27,52.28,28600.0,31.1174,31.1174,31.1114,31.1174,28600.0
2013-01-08 15:25:00,52.28,52.3,52.28,52.3,22700.0,31.1174,31.1293,31.1174,31.1293,22700.0
2013-01-08 15:30:00,52.31,52.32,52.29,52.31,31700.0,31.1352,31.1412,31.1233,31.1352,31700.0
2013-01-08 15:35:00,52.31,52.32,52.29,52.3,36900.0,31.1352,31.1412,31.1233,31.1293,36900.0
2013-01-08 15:40:00,52.29,52.3,52.26,52.28,35300.0,31.1233,31.1293,31.1055,31.1174,35300.0
2013-01-08 15:45:00,52.29,52.3,52.25,52.29,48000.0,31.1233,31.1293,31.0995,31.1233,48000.0
2013-01-08 15:50:00,52.29,52.35,52.29,52.31,73500.0,31.1233,31.159,31.1233,31.1352,73500.0
2013-01-08 15:55:00,52.31,52.37,52.26,52.36,204600.0,31.1352,31.1709,31.1055,31.165,204600.0
2013-01-09 09:30:00,52.35,52.39,52.22,52.22,36400.0,31.159,31.1829,31.0817,31.0817,36400.0
2013-01-09 09:35:00,52.22,52.23,52.0,52.01,31300.0,31.0817,31.0876,30.9507,30.9567,31300.0
2013-01-09 09:40:00,52.01,52.01,51.92,51.93,33100.0,30.9567,30.9567,30.9031,30.9091,33100.0
2013-01-09 09:45:00,51.94,52.01,51.92,51.98,50600.0,30.915,30.9567,30.9031,30.9388,50600.0
2013-01-09 09:50:00,51.98,52.01,51.96,52.01,26500.0,30.9388,30.9567,30.9269,30.9567,26500.0
2013-01-09 09:55:00,52.02,52.09,52.02,52.05,18700.0,30.9626,31.0043,30.9626,30.9805,18700.0
2013-01-09 10:00:00,52.07,52.09,52.05,52.06,17700.0,30.9924,31.0043,30.9805,30.9864,17700.0
2013-01-09 10:05:00,52.06,52.11,52.06,52.1,12900.0,30.9864,31.0162,30.9864,31.0102,12900.0
2013-01-09 10:10:00,52.11,52.11,52.05,52.05,27000.0,31.0162,31.0162,30.9805,30.9805,27000.0
2013-01-09 10:15:00,52.06,52.09,52.05,52.06,16000.0,30.9864,31.0043,30.9805,30.9864,16000.0
2013-01-09 10:20:00,52.06,52.08,52.03,52.04,14900.0,30.9864,30.9983,30.9686,30.9745,14900.0
2013-01-09 10:25:00,52.06,52.12,52.05,52.09,15700.0,30.9864,31.0221,30.9805,31.0043,15700.0
2013-01-09 10:30:00,52.1,52.13,52.09,52.11,17600.0,31.0102,31.0281,31.0043,31.0162,17600.0
2013-01-09 10:35:00,52.1,52.12,52.09,52.11,18200.0,31.0102,31.0221,31.0043,31.0162,18200.0
2013-01-09 10:40:00,52.11,52.14,52.11,52.13,13900.0,31.0162,31.0341,31.0162,31.0281,13900.0
2013-01-09 10:45:00,52.13,52.13,52.08,52.12,18100.0,31.0281,31.0281,30.9983,31.0221,18100.0
2013-01-09 10:50:00,52.11,52.15,52.11,52.14,13600.0,31.0162,31.04,31.0162,31.0341,13600.0
2013-01-09 10:55:00,52.13,52.14,52.11,52.12,13400.0,31.0281,31.0341,31.0162,31.0221,13400.0
2013-01-09 11:00:00,52.12,52.12,52.08,52.11,18200.0,31.0221,31.0221,30.9983,31.0162,18200.0
2013-01-09 11:05:00,52.1,52.12,52.07,52.09,15300.0,31.0102,31.0221,30.9924,31.0043,15300.0
2013-01-09 11:10:00,52.1,52.11,52.09,52.09,9900.0,31.0102,31.0162,31.0043,31.0043,9900.0
2013-01-09 11:15:00,52.09,52.12,52.09,52.1,11700.0,31.0043,31.0221,31.0043,31.0102,11700.0
2013-01-09 11:20:00,52.1,52.14,52.1,52.12,18400.0,31.0102,31.0341,31.0102,31.0221,18400.0
2013-01-09 11:25:00,52.12,52.13,52.11,52.11,9000.0,31.0221,31.0281,31.0162,31.0162,9000.0
2013-01-09 11:30:00,52.11,52.14,52.11,52.14,10000.0,31.0162,31.0341,31.0162,31.0341,10000.0
2013-01-09 11:35:00,52.13,52.13,52.1,52.11,12300.0,31.0281,31.0281,31.0102,31.0162,12300.0
2013-01-09 11:40:00,52.1,52.11,52.08,52.08,20800.0,31.0102,31.0162,30.9983,30.9983,20800.0
2013-01-09 11:45:00,52.08,52.11,52.08,52.1,14400.0,30.9983,31.0162,30.9983,31.0102,14400.0
2013-01-09 11:50:00,52.1,52.1,52.05,52.06,15800.0,31.0102,31.0102,30.9805,30.9864,15800.0
2013-01-09 11:55:00,52.07,52.08,52.05,52.06,14700.0,30.9924,30.9983,30.9805,30.9864,14700.0
2013-01-09 12:00:00,52.06,52.07,52.04,52.05,14700.0,30.9864,30.9924,30.9745,30.9805,14700.0
2013-01-09 12:05:00,52.05,52.08,52.05,52.06,16400.0,30.9805,30.9983,30.9805,30.9864,16400.0
2013-01-09 12:10:00,52.06,52.09,52.03,52.03,32700.0,30.9864,31.0043,30.9686,30.9686,32700.0
2013-01-09 12:15:00,52.04,52.08,52.04,52.05,9600.0,30.9745,30.9983,30.9745,30.9805,9600.0
2013-01-09 12:20:00,52.05,52.06,52.03,52.04,16400.0,30.9805,30.9864,30.9686,30.9745,16400.0
2013-01-09 12:25:00,52.05,52.06,52.02,52.03,11100.0,30.9805,30.9864,30.9626,30.9686,11100.0
2013-01-09 12:30:00,52.04,52.08,51.99,52.02,22900.0,30.9745,30.9983,30.9448,30.9626,22900.0
2013-01-09 12:35:00,52.01,52.02,51.99,52.01,10700.0,30.9567,30.9626,30.9448,30.9567,10700.0
2013-01-09 12:40:00,52.01,52.02,51.99,51.99,7100.0,30.9567,30.9626,30.9448,30.9448,7100.0
2013-01-09 12:45:00,51.99,52.01,51.98,52.0,11600.0,30.9448,30.9567,30.9388,30.9507,11600.0
2013-01-09 12:50:00,52.0,52.01,51.97,51.99,14200.0,30.9507,30.9567,30.9329,30.9448,14200.0
2013-01-09 12:55:00,51.99,52.05,51.97,52.05,20400.0,30.9448,30.9805,30.9329,30.9805,20400.0
2013-01-09 13:00:00,52.05,52.06,52.04,52.06,5100.0,30.9805,30.9864,30.9745,30.9864,5100.0
2013-01-09 13:05:00,52.06,52.08,52.03,52.05,11300.0,30.9864,30.9983,30.9686,30.9805,11300.0
2013-01-09 13:10:00,52.04,52.06,52.02,52.03,11400.0,30.9745,30.9864,30.9626,30.9686,11400.0
2013-01-09 13:15:00,52.04,52.08,52.04,52.05,19100.0,30.9745,30.9983,30.9745,30.9805,19100.0
2013-01-09 13:20:00,52.06,52.06,52.03,52.03,13400.0,30.9864,30.9864,30.9686,30.9686,13400.0
2013-01-09 13:25:00,52.03,52.03,51.99,52.0,12800.0,30.9686,30.9686,30.9448,30.9507,12800.0
2013-01-09 13:30:00,52.0,52.03,52.0,52.01,11700.0,30.9507,30.9686,30.9507,30.9567,11700.0
2013-01-09 13:35:00,52.01,52.02,52.0,52.01,9200.0,30.9567,30.9626,30.9507,30.9567,9200.0
2013-01-09 13:40:00,52.03,52.05,52.02,52.03,10400.0,30.9686,30.9805,30.9626,30.9686,10400.0
2013-01-09 13:45:00,52.04,52.06,52.03,52.06,10100.0,30.9745,30.9864,30.9686,30.9864,10100.0
2013-01-09 13:50:00,52.06,52.07,52.05,52.05,16100.0,30.9864,30.9924,30.9805,30.9805,16100.0
2013-01-09 13:55:00,52.05,52.07,52.04,52.04,18500.0,30.9805,30.9924,30.9745,30.9745,18500.0
2013-01-09 14:00:00,52.04,52.09,52.03,52.08,7600.0,30.9745,31.0043,30.9686,30.9983,7600.0
2013-01-09 14:05:00,52.09,52.1,52.08,52.09,7300.0,31.0043,31.0102,30.9983,31.0043,7300.0
2013-01-09 14:10:00,52.09,52.12,52.08,52.12,10100.0,31.0043,31.0221,30.9983,31.0221,10100.0
2013-01-09 14:15:00,52.12,52.12,52.1,52.11,9700.0,31.0221,31.0221,31.0102,31.0162,9700.0
2013-01-09 14:20:00,52.11,52.11,52.08,52.1,9500.0,31.0162,31.0162,30.9983,31.0102,9500.0
2013-01-09 14:25:00,52.11,52.11,52.1,52.11,13800.0,31.0162,31.0162,31.0102,31.0162,13800.0
2013-01-09 14:30:00,52.1,52.12,52.1,52.1,18800.0,31.0102,31.0221,31.0102,31.0102,18800.0
2013-01-09 14:35:00,52.1,52.11,52.04,52.05,15600.0,31.0102,31.0162,30.9745,30.9805,15600.0
2013-01-09 14:40:00,52.06,52.07,52.05,52.05,9600.0,30.9864,30.9924,30.9805,30.9805,9600.0
2013-01-09 14:45:00,52.05,52.06,52.04,52.05,5300.0,30.9805,30.9864,30.9745,30.9805,5300.0
2013-01-09 14:50:00,52.05,52.09,52.05,52.05,16000.0,30.9805,31.0043,30.9805,30.9805,16000.0
2013-01-09 14:55:00,52.05,52.06,52.04,52.05,9600.0,30.9805,30.9864,30.9745,30.9805,9600.0
2013-01-09 15:00:00,52.04,52.08,52.03,52.08,14900.0,30.9745,30.9983,30.9686,30.9983,14900.0
2013-01-09 15:05:00,52.08,52.09,52.06,52.07,14000.0,30.9983,31.0043,30.9864,30.9924,14000.0
2013-01-09 15:10:00,52.06,52.1,52.06,52.07,13700.0,30.9864,31.0102,30.9864,30.9924,13700.0
2013-01-09 15:15:00,52.07,52.07,52.05,52.06,10300.0,30.9924,30.9924,30.9805,30.9864,10300.0
2013-01-09 15:20:00,52.06,52.08,52.05,52.07,26400.0,30.9864,30.9983,30.9805,30.9924,26400.0
2013-01-09 15:25:00,52.07,52.08,52.06,52.07,15200.0,30.9924,30.9983,30.9864,30.9924,15200.0
2013-01-09 15:30:00,52.06,52.08,52.06,52.08,20800.0,30.9864,30.9983,30.9864,30.9983,20800.0
2013-01-09 15:35:00,52.07,52.08,52.07,52.08,13400.0,30.9924,30.9983,30.9924,30.9983,13400.0
2013-01-09 15:40:00,52.08,52.08,52.06,52.06,49100.0,30.9983,30.9983,30.9864,30.9864,49100.0
2013-01-09 15:45:00,52.06,52.14,52.06,52.14,53700.0,30.9864,31.0341,30.9864,31.0341,53700.0
2013-01-09 15:50:00,52.14,52.18,52.12,52.14,73600.0,31.0341,31.0579,31.0221,31.0341,73600.0
2013-01-09 15:55:00,52.14,52.2,52.12,52.2,144700.0,31.0341,31.0698,31.0221,31.0698,144700.0
2013-01-10 09:30:00,52.32,52.38,52.22,52.31,28600.0,31.1412,31.1769,31.0817,31.1352,28600.0
2013-01-10 09:35:00,52.3,52.32,52.21,52.25,22000.0,31.1293,31.1412,31.0757,31.0995,22000.0
2013-01-10 09:40:00,52.26,52.3,52.22,52.29,13200.0,31.1055,31.1293,31.0817,31.1233,13200.0
2013-01-10 09:45:00,52.3,52.33,52.28,52.3,17100.0,31.1293,31.1471,31.1174,31.1293,17100.0
2013-01-10 09:50:00,52.3,52.32,52.23,52.24,17700.0,31.1293,31.1412,31.0876,31.0936,17700.0
2013-01-10 09:55:00,52.23,52.27,52.18,52.19,21700.0,31.0876,31.1114,31.0579,31.0638,21700.0
2013-01-10 10:00:00,52.2,52.23,52.17,52.22,16900.0,31.0698,31.0876,31.0519,31.0817,16900.0
2013-01-10 10:05:00,52.22,52.24,52.21,52.23,22800.0,31.0817,31.0936,31.0757,31.0876,22800.0
2013-01-10 10:10:00,52.23,52.27,52.22,52.23,26000.0,31.0876,31.1114,31.0817,31.0876,26000.0
2013-01-10 10:15:00,52.23,52.23,52.19,52.22,20900.0,31.0876,31.0876,31.0638,31.0817,20900.0
2013-01-10 10:20:00,52.22,52.27,52.2,52.27,24300.0,31.0817,31.1114,31.0698,31.1114,24300.0
2013-01-10 10:25:00,52.27,52.29,52.22,52.22,15900.0,31.1114,31.1233,31.0817,31.0817,15900.0
2013-01-10 10:30:00,52.22,52.22,52.14,52.18,21000.0,31.0817,31.0817,31.0341,31.0579,21000.0
2013-01-10 10:35:00,52.17,52.17,52.14,52.14,26300.0,31.0519,31.0519,31.0341,31.0341,26300.0
2013-01-10 10:40:00,52.14,52.17,52.11,52.15,28600.0,31.0341,31.0519,31.0162,31.04,28600.0
2013-01-10 10:45:00,52.15,52.18,52.09,52.12,23400.0,31.04,31.0579,31.0043,31.0221,23400.0
2013-01-10 10:50:00,52.12,52.14,52.09,52.1,23200.0,31.0221,31.0341,31.0043,31.0102,23200.0
2013-01-10 10:55:00,52.1,52.12,52.07,52.07,32200.0,31.0102,31.0221,30.9924,30.9924,32200.0
2013-01-10 11:00:00,52.06,52.14,52.05,52.11,36800.0,30.9864,31.0341,30.9805,31.0162,36800.0
2013-01-10 11:05:00,52.11,52.14,52.1,52.12,19700.0,31.0162,31.0341,31.0102,31.0221,19700.0
2013-01-10 11:10:00,52.12,52.13,52.07,52.1,25300.0,31.0221,31.0281,30.9924,31.0102,25300.0
2013-01-10 11:15:00,52.09,52.13,52.09,52.13,36600.0,31.0043,31.0281,31.0043,31.0281,36600.0
2013-01-10 11:20:00,52.13,52.14,52.1,52.14,16200.0,31.0281,31.0341,31.0102,31.0341,16200.0
2013-01-10 11:25:00,52.14,52.16,52.13,52.16,17700.0,31.0341,31.046,31.0281,31.046,17700.0
2013-01-10 11:30:00,52.16,52.18,52.11,52.11,21200.0,31.046,31.0579,31.0162,31.0162,21200.0
2013-01-10 11:35:00,52.1,52.12,52.07,52.09,15600.0,31.0102,31.0221,30.9924,31.0043,15600.0
2013-01-10 11:40:00,52.09,52.15,52.09,52.14,13800.0,31.0043,31.04,31.0043,31.0341,13800.0
2013-01-10 11:45:00,52.14,52.14,52.09,52.09,22200.0,31.0341,31.0341,31.0043,31.0043,22200.0
2013-01-10 11:50:00,52.1,52.1,52.08,52.09,13600.0,31.0102,31.0102,30.9983,31.0043,13600.0
2013-01-10 11:55:00,52.1,52.15,52.1,52.15,16100.0,31.0102,31.04,31.0102,31.04,16100.0
2013-01-10 12:00:00,52.15,52.17,52.14,52.16,22100.0,31.04,31.0519,31.0341,31.046,22100.0
2013-01-10 12:05:00,52.16,52.17,52.15,52.16,48600.0,31.046,31.0519,31.04,31.046,48600.0
2013-01-10 12:10:00,52.15,52.17,52.14,52.17,47300.0,31.04,31.0519,31.0341,31.0519,47300.0
2013-01-10 12:15:00,52.17,52.18,52.16,52.16,18800.0,31.0519,31.0579,31.046,31.046,18800.0
2013-01-10 12:20:00,52.17,52.18,52.13,52.16,15000.0,31.0519,31.0579,31.0281,31.046,15000.0
2013-01-10 12:25:00,52.16,52.18,52.15,52.17,25600.0,31.046,31.0579,31.04,31.0519,25600.0
2013-01-10 12:30:00,52.17,52.17,52.15,52.17,12800.0,31.0519,31.0519,31.04,31.0519,12800.0
2013-01-10 12:35:00,52.17,52.18,52.16,52.17,15200.0,31.0519,31.0579,31.046,31.0519,15200.0
2013-01-10 12:40:00,52.17,52.2,52.16,52.19,22900.0,31.0519,31.0698,31.046,31.0638,22900.0
2013-01-10 12:45:00,52.18,52.19,52.16,52.18,13300.0,31.0579,31.0638,31.046,31.0579,13300.0
2013-01-10 12:50:00,52.18,52.23,52.17,52.23,11900.0,31.0579,31.0876,31.0519,31.0876,11900.0
2013-01-10 12:55:00,52.22,52.27,52.21,52.26,23600.0,31.0817,31.1114,31.0757,31.1055,23600.0
2013-01-10 13:00:00,52.27,52.27,52.23,52.23,20800.0,31.1114,31.1114,31.0876,31.0876,20800.0
2013-01-10 13:05:00,52.23,52.24,52.21,52.22,21700.0,31.0876,31.0936,31.0757,31.0817,21700.0
2013-01-10 13:10:00,52.21,52.22,52.19,52.2,10400.0,31.0757,31.0817,31.0638,31.0698,10400.0
2013-01-10 13:15:00,52.2,52.2,52.18,52.19,12500.0,31.0698,31.0698,31.0579,31.0638,12500.0
2013-01-10 13:20:00,52.19,52.2,52.17,52.18,11600.0,31.0638,31.0698,31.0519,31.0579,11600.0
2013-01-10 13:25:00,52.18,52.19,52.16,52.16,9300.0,31.0579,31.0638,31.046,31.046,9300.0
2013-01-10 13:30:00,52.16,52.19,52.16,52.19,10400.0,31.046,31.0638,31.046,31.0638,10400.0
2013-01-10 13:35:00,52.19,52.19,52.16,52.19,14600.0,31.0638,31.0638,31.046,31.0638,14600.0
2013-01-10 13:40:00,52.19,52.19,52.16,52.16,7400.0,31.0638,31.0638,31.046,31.046,7400.0
2013-01-10 13:45:00,52.16,52.17,52.15,52.16,16900.0,31.046,31.0519,31.04,31.046,16900.0
2013-01-10 13:50:00,52.15,52.16,52.12,52.15,14300.0,31.04,31.046,31.0221,31.04,14300.0
2013-01-10 13:55:00,52.14,52.15,52.13,52.13,13000.0,31.0341,31.04,31.0281,31.0281,13000.0
2013-01-10 14:00:00,52.14,52.17,52.13,52.17,16900.0,31.0341,31.0519,31.0281,31.0519,16900.0
2013-01-10 14:05:00,52.16,52.17,52.15,52.16,7900.0,31.046,31.0519,31.04,31.046,7900.0
2013-01-10 14:10:00,52.16,52.17,52.11,52.11,17000.0,31.046,31.0519,31.0162,31.0162,17000.0
2013-01-10 14:15:00,52.12,52.13,52.09,52.09,13100.0,31.0221,31.0281,31.0043,31.0043,13100.0
2013-01-10 14:20:00,52.1,52.11,52.06,52.06,17800.0,31.0102,31.0162,30.9864,30.9864,17800.0
2013-01-10 14:25:00,52.06,52.07,52.05,52.07,22200.0,30.9864,30.9924,30.9805,30.9924,22200.0
2013-01-10 14:30:00,52.07,52.11,52.07,52.1,19400.0,30.9924,31.0162,30.9924,31.0102,19400.0
2013-01-10 14:35:00,52.11,52.12,52.1,52.12,7400.0,31.0162,31.0221,31.0102,31.0221,7400.0
2013-01-10 14:40:00,52.12,52.18,52.12,52.18,15800.0,31.0221,31.0579,31.0221,31.0579,15800.0
2013-01-10 14:45:00,52.17,52.18,52.12,52.13,19500.0,31.0519,31.0579,31.0221,31.0281,19500.0
2013-01-10 14:50:00,52.13,52.18,52.13,52.14,12300.0,31.0281,31.0579,31.0281,31.0341,12300.0
2013-01-10 14:55:00,52.14,52.16,52.13,52.14,18300.0,31.0341,31.046,31.0281,31.0341,18300.0
2013-01-10 15:00:00,52.14,52.18,52.14,52.17,19700.0,31.0341,31.0579,31.0341,31.0519,19700.0
2013-01-10 15:05:00,52.16,52.16,52.13,52.13,27200.0,31.046,31.046,31.0281,31.0281,27200.0
2013-01-10 15:10:00,52.13,52.14,52.09,52.1,39200.0,31.0281,31.0341,31.0043,31.0102,39200.0
2013-01-10 15:15:00,52.1,52.14,52.08,52.14,51600.0,31.0102,31.0341,30.9983,31.0341,51600.0
2013-01-10 15:20:00,52.14,52.17,52.13,52.14,39200.0,31.0341,31.0519,31.0281,31.0341,39200.0
2013-01-10 15:25:00,52.14,52.14,52.1,52.11,35600.0,31.0341,31.0341,31.0102,31.0162,35600.0
2013-01-10 15:30:00,52.11,52.12,52.09,52.1,37200.0,31.0162,31.0221,31.0043,31.0102,37200.0
2013-01-10 15:35:00,52.09,52.1,52.08,52.1,29200.0,31.0043,31.0102,30.9983,31.0102,29200.0
2013-01-10 15:40:00,52.1,52.19,52.09,52.16,151400.0,31.0102,31.0638,31.0043,31.046,151400.0
2013-01-10 15:45:00,52.17,52.18,52.11,52.15,88400.0,31.0519,31.0579,31.0162,31.04,88400.0
2013-01-10 15:50:00,52.14,52.16,52.13,52.15,78500.0,31.0341,31.046,31.0281,31.04,78500.0
2013-01-10 15:55:00,52.14,52.22,52.14,52.22,323200.0,31.0341,31.0817,31.0341,31.0817,323200.0
2013-01-11 09:30:00,52.21,52.37,52.16,52.31,40500.0,31.0757,31.1709,31.046,31.1352,40500.0
2013-01-11 09:35:00,52.31,52.34,52.25,52.31,22400.0,31.1352,31.1531,31.0995,31.1352,22400.0
2013-01-11 09:40:00,52.3,52.3,52.22,52.25,31300.0,31.1293,31.1293,31.0817,31.0995,31300.0
2013-01-11 09:45:00,52.25,52.27,52.21,52.26,22600.0,31.0995,31.1114,31.0757,31.1055,22600.0
2013-01-11 09:50:00,52.25,52.27,52.21,52.26,36500.0,31.0995,31.1114,31.0757,31.1055,36500.0
2013-01-11 09:55:00,52.26,52.32,52.26,52.32,18900.0,31.1055,31.1412,31.1055,31.1412,18900.0
2013-01-11 10:00:00,52.33,52.35,52.29,52.3,19600.0,31.1471,31.159,31.1233,31.1293,19600.0
2013-01-11 10:05:00,52.31,52.32,52.27,52.28,16200.0,31.1352,31.1412,31.1114,31.1174,16200.0
2013-01-11 10:10:00,52.28,52.28,52.21,52.22,23100.0,31.1174,31.1174,31.0757,31.0817,23100.0
2013-01-11 10:15:00,52.22,52.25,52.21,52.22,21900.0,31.0817,31.0995,31.0757,31.0817,21900.0
2013-01-11 10:20:00,52.22,52.26,52.2,52.24,20900.0,31.0817,31.1055,31.0698,31.0936,20900.0
2013-01-11 10:25:00,52.24,52.26,52.21,52.23,19000.0,31.0936,31.1055,31.0757,31.0876,19000.0
2013-01-11 10:30:00,52.22,52.23,52.17,52.17,61800.0,31.0817,31.0876,31.0519,31.0519,61800.0
2013-01-11 10:35:00,52.18,52.23,52.16,52.23,12400.0,31.0579,31.0876,31.046,31.0876,12400.0
2013-01-11 10:40:00,52.24,52.25,52.22,52.23,11200.0,31.0936,31.0995,31.0817,31.0876,11200.0
2013-01-11 10:45:00,52.23,52.28,52.23,52.28,19500.0,31.0876,31.1174,31.0876,31.1174,19500.0
2013-01-11 10:50:00,52.28,52.28,52.23,52.24,9600.0,31.1174,31.1174,31.0876,31.0936,9600.0
2013-01-11 10:55:00,52.24,52.25,52.21,52.22,25100.0,31.0936,31.0995,31.0757,31.0817,25100.0
2013-01-11 11:00:00,52.23,52.25,52.22,52.24,13700.0,31.0876,31.0995,31.0817,31.0936,13700.0
2013-01-11 11:05:00,52.25,52.26,52.24,52.25,18000.0,31.0995,31.1055,31.0936,31.0995,18000.0
2013-01-11 11:10:00,52.25,52.25,52.24,52.24,14700.0,31.0995,31.0995,31.0936,31.0936,14700.0
2013-01-11 11:15:00,52.25,52.29,52.24,52.27,21600.0,31.0995,31.1233,31.0936,31.1114,21600.0
2013-01-11 11:20:00,52.27,52.29,52.24,52.25,19300.0,31.1114,31.1233,31.0936,31.0995,19300.0
2013-01-11 11:25:00,52.25,52.28,52.23,52.26,30300.0,31.0995,31.1174,31.0876,31.1055,30300.0
2013-01-11 11:30:00,52.26,52.28,52.26,52.27,9200.0,31.1055,31.1174,31.1055,31.1114,9200.0
2013-01-11 11:35:00,52.26,52.29,52.26,52.29,9000.0,31.1055,31.1233,31.1055,31.1233,9000.0
2013-01-11 11:40:00,52.29,52.31,52.27,52.28,9300.0,31.1233,31.1352,31.1114,31.1174,9300.0
2013-01-11 11:45:00,52.27,52.29,52.25,52.28,13600.0,31.1114,31.1233,31.0995,31.1174,13600.0
2013-01-11 11:50:00,52.29,52.32,52.29,52.3,15300.0,31.1233,31.1412,31.1233,31.1293,15300.0
2013-01-11 11:55:00,52.3,52.31,52.26,52.27,20100.0,31.1293,31.1352,31.1055,31.1114,20100.0
2013-01-11 12:00:00,52.27,52.28,52.24,52.25,16700.0,31.1114,31.1174,31.0936,31.0995,16700.0
2013-01-11 12:05:00,52.24,52.25,52.23,52.25,26900.0,31.0936,31.0995,31.0876,31.0995,26900.0
2013-01-11 12:10:00,52.24,52.25,52.23,52.24,18200.0,31.0936,31.0995,31.0876,31.0936,18200.0
2013-01-11 12:15:00,52.25,52.25,52.23,52.24,14800.0,31.0995,31.0995,31.0876,31.0936,14800.0
2013-01-11 12:20:00,52.24,52.25,52.21,52.24,22300.0,31.0936,31.0995,31.0757,31.0936,22300.0
2013-01-11 12:25:00,52.25,52.25,52.23,52.24,57000.0,31.0995,31.0995,31.0876,31.0936,57000.0
2013-01-11 12:30:00,52.24,52.25,52.23,52.24,10800.0,31.0936,31.0995,31.0876,31.0936,10800.0
2013-01-11 12:35:00,52.23,52.25,52.23,52.25,7500.0,31.0876,31.0995,31.0876,31.0995,7500.0
2013-01-11 12:40:00,52.26,52.26,52.25,52.26,11900.0,31.1055,31.1055,31.0995,31.1055,11900.0
2013-01-11 12:45:00,52.25,52.25,52.24,52.24,8900.0,31.0995,31.0995,31.0936,31.0936,8900.0
2013-01-11 12:50:00,52.25,52.27,52.25,52.25,11400.0,31.0995,31.1114,31.0995,31.0995,11400.0
2013-01-11 12:55:00,52.25,52.25,52.24,52.25,15100.0,31.0995,31.0995,31.0936,31.0995,15100.0
2013-01-11 13:00:00,52.25,52.26,52.25,52.25,7200.0,31.0995,31.1055,31.0995,31.0995,7200.0
2013-01-11 13:05:00,52.25,52.26,52.23,52.24,32200.0,31.0995,31.1055,31.0876,31.0936,32200.0
2013-01-11 13:10:00,52.23,52.26,52.23,52.25,18100.0,31.0876,31.1055,31.0876,31.0995,18100.0
2013-01-11 13:15:00,52.25,52.26,52.23,52.24,7800.0,31.0995,31.1055,31.0876,31.0936,7800.0
2013-01-11 13:20:00,52.23,52.26,52.23,52.25,16700.0,31.0876,31.1055,31.0876,31.0995,16700.0
2013-01-11 13:25:00,52.26,52.26,52.23,52.24,15900.0,31.1055,31.1055,31.0876,31.0936,15900.0
2013-01-11 13:30:00,52.24,52.27,52.24,52.26,13200.0,31.0936,31.1114,31.0936,31.1055,13200.0
2013-01-11 13:35:00,52.27,52.28,52.26,52.26,12500.0,31.1114,31.1174,31.1055,31.1055,12500.0
2013-01-11 13:40:00,52.26,52.29,52.25,52.28,29300.0,31.1055,31.1233,31.0995,31.1174,29300.0
2013-01-11 13:45:00,52.27,52.3,52.27,52.3,38500.0,31.1114,31.1293,31.1114,31.1293,38500.0
2013-01-11 13:50:00,52.3,52.3,52.28,52.28,7500.0,31.1293,31.1293,31.1174,31.1174,7500.0
2013-01-11 13:55:00,52.29,52.29,52.28,52.28,13400.0,31.1233,31.1233,31.1174,31.1174,13400.0
2013-01-11 14:00:00,52.29,52.3,52.28,52.29,12500.0,31.1233,31.1293,31.1174,31.1233,12500.0
2013-01-11 14:05:00,52.29,52.3,52.28,52.3,15400.0,31.1233,31.1293,31.1174,31.1293,15400.0
2013-01-11 14:10:00,52.3,52.33,52.29,52.32,25600.0,31.1293,31.1471,31.1233,31.1412,25600.0
2013-01-11 14:15:00,52.32,52.32,52.29,52.3,10600.0,31.1412,31.1412,31.1233,31.1293,10600.0
2013-01-11 14:20:00,52.3,52.31,52.28,52.31,23800.0,31.1293,31.1352,31.1174,31.1352,23800.0
2013-01-11 14:25:00,52.31,52.31,52.3,52.31,8600.0,31.1352,31.1352,31.1293,31.1352,8600.0
2013-01-11 14:30:00,52.31,52.32,52.29,52.29,19700.0,31.1352,31.1412,31.1233,31.1233,19700.0
2013-01-11 14:35:00,52.3,52.31,52.29,52.31,13100.0,31.1293,31.1352,31.1233,31.1352,13100.0
2013-01-11 14:40:00,52.31,52.31,52.29,52.3,7500.0,31.1352,31.1352,31.1233,31.1293,7500.0
2013-01-11 14:45:00,52.29,52.29,52.28,52.29,5600.0,31.1233,31.1233,31.1174,31.1233,5600.0
2013-01-11 14:50:00,52.28,52.3,52.28,52.3,11200.0,31.1174,31.1293,31.1174,31.1293,11200.0
2013-01-11 14:55:00,52.3,52.3,52.26,52.29,21300.0,31.1293,31.1293,31.1055,31.1233,21300.0
2013-01-11 15:00:00,52.28,52.28,52.25,52.27,15700.0,31.1174,31.1174,31.0995,31.1114,15700.0
2013-01-11 15:05:00,52.27,52.29,52.24,52.29,24000.0,31.1114,31.1233,31.0936,31.1233,24000.0
2013-01-11 15:10:00,52.29,52.29,52.27,52.28,16000.0,31.1233,31.1233,31.1114,31.1174,16000.0
2013-01-11 15:15:00,52.28,52.3,52.28,52.3,14100.0,31.1174,31.1293,31.1174,31.1293,14100.0
2013-01-11 15:20:00,52.3,52.33,52.29,52.31,30000.0,31.1293,31.1471,31.1233,31.1352,30000.0
2013-01-11 15:25:00,52.31,52.32,52.3,52.31,13000.0,31.1352,31.1412,31.1293,31.1352,13000.0
2013-01-11 15:30:00,52.3,52.32,52.3,52.32,16200.0,31.1293,31.1412,31.1293,31.1412,16200.0
2013-01-11 15:35:00,52.32,52.33,52.3,52.31,40200.0,31.1412,31.1471,31.1293,31.1352,40200.0
2013-01-11 15:40:00,52.31,52.33,52.3,52.3,39900.0,31.1352,31.1471,31.1293,31.1293,39900.0
2013-01-11 15:45:00,52.31,52.34,52.31,52.34,101800.0,31.1352,31.1531,31.1352,31.1531,101800.0
2013-01-11 15:50:00,52.34,52.37,52.33,52.35,93200.0,31.1531,31.1709,31.1471,31.159,93200.0
2013-01-11 15:55:00,52.36,52.43,52.35,52.43,403400.0,31.165,31.2067,31.159,31.2067,403400.0
2013-01-14 09:30:00,52.45,52.46,52.25,52.4,35400.0,31.2186,31.2245,31.0995,31.1888,35400.0
2013-01-14 09:35:00,52.42,52.51,52.41,52.48,16900.0,31.2007,31.2543,31.1948,31.2364,16900.0
2013-01-14 09:40:00,52.48,52.51,52.38,52.38,13500.0,31.2364,31.2543,31.1769,31.1769,13500.0
2013-01-14 09:45:00,52.39,52.46,52.38,52.38,12200.0,31.1829,31.2245,31.1769,31.1769,12200.0
2013-01-14 09:50:00,52.39,52.49,52.38,52.47,24100.0,31.1829,31.2424,31.1769,31.2305,24100.0
2013-01-14 09:55:00,52.46,52.46,52.38,52.42,37700.0,31.2245,31.2245,31.1769,31.2007,37700.0
2013-01-14 10:00:00,52.42,52.45,52.4,52.42,8700.0,31.2007,31.2186,31.1888,31.2007,8700.0
2013-01-14 10:05:00,52.41,52.42,52.38,52.39,12900.0,31.1948,31.2007,31.1769,31.1829,12900.0
2013-01-14 10:10:00,52.39,52.41,52.38,52.41,9100.0,31.1829,31.1948,31.1769,31.1948,9100.0
2013-01-14 10:15:00,52.42,52.43,52.34,52.35,13700.0,31.2007,31.2067,31.1531,31.159,13700.0
2013-01-14 10:20:00,52.36,52.4,52.34,52.39,19700.0,31.165,31.1888,31.1531,31.1829,19700.0
2013-01-14 10:25:00,52.39,52.45,52.39,52.43,12800.0,31.1829,31.2186,31.1829,31.2067,12800.0
2013-01-14 10:30:00,52.44,52.5,52.44,52.49,10200.0,31.2126,31.2483,31.2126,31.2424,10200.0
2013-01-14 10:35:00,52.5,52.51,52.46,52.47,10300.0,31.2483,31.2543,31.2245,31.2305,10300.0
2013-01-14 10:40:00,52.46,52.53,52.44,52.53,14600.0,31.2245,31.2662,31.2126,31.2662,14600.0
2013-01-14 10:45:00,52.52,52.53,52.45,52.5,11900.0,31.2602,31.2662,31.2186,31.2483,11900.0
2013-01-14 10:50:00,52.49,52.52,52.48,52.5,8800.0,31.2424,31.2602,31.2364,31.2483,8800.0
2013-01-14 10:55:00,52.5,52.5,52.45,52.46,8800.0,31.2483,31.2483,31.2186,31.2245,8800.0
2013-01-14 11:00:00,52.46,52.5,52.45,52.5,8000.0,31.2245,31.2483,31.2186,31.2483,8000.0
2013-01-14 11:05:00,52.49,52.52,52.48,52.48,14300.0,31.2424,31.2602,31.2364,31.2364,14300.0
2013-01-14 11:10:00,52.48,52.49,52.45,52.45,16100.0,31.2364,31.2424,31.2186,31.2186,16100.0
2013-01-14 11:15:00,52.44,52.45,52.43,52.44,2900.0,31.2126,31.2186,31.2067,31.2126,2900.0
2013-01-14 11:20:00,52.43,52.45,52.43,52.45,11900.0,31.2067,31.2186,31.2067,31.2186,11900.0
2013-01-14 11:25:00,52.46,52.5,52.45,52.49,7400.0,31.2245,31.2483,31.2186,31.2424,7400.0
2013-01-14 11:30:00,52.49,52.5,52.47,52.47,11300.0,31.2424,31.2483,31.2305,31.2305,11300.0
2013-01-14 11:35:00,52.47,52.47,52.44,52.44,9900.0,31.2305,31.2305,31.2126,31.2126,9900.0
2013-01-14 11:40:00,52.45,52.47,52.45,52.45,9100.0,31.2186,31.2305,31.2186,31.2186,9100.0
2013-01-14 11:45:00,52.45,52.48,52.44,52.46,23700.0,31.2186,31.2364,31.2126,31.2245,23700.0
2013-01-14 11:50:00,52.45,52.47,52.44,52.47,7700.0,31.2186,31.2305,31.2126,31.2305,7700.0
2013-01-14 11:55:00,52.47,52.48,52.45,52.46,9400.0,31.2305,31.2364,31.2186,31.2245,9400.0
2013-01-14 12:00:00,52.47,52.49,52.46,52.47,7300.0,31.2305,31.2424,31.2245,31.2305,7300.0
2013-01-14 12:05:00,52.48,52.49,52.47,52.49,4000.0,31.2364,31.2424,31.2305,31.2424,4000.0
2013-01-14 12:10:00,52.49,52.51,52.48,52.49,13200.0,31.2424,31.2543,31.2364,31.2424,13200.0
2013-01-14 12:15:00,52.49,52.5,52.44,52.46,12000.0,31.2424,31.2483,31.2126,31.2245,12000.0
2013-01-14 12:20:00,52.46,52.47,52.43,52.44,21100.0,31.2245,31.2305,31.2067,31.2126,21100.0
2013-01-14 12:25:00,52.45,52.45,52.4,52.4,11800.0,31.2186,31.2186,31.1888,31.1888,11800.0
2013-01-14 12:30:00,52.4,52.44,52.4,52.42,5300.0,31.1888,31.2126,31.1888,31.2007,5300.0
2013-01-14 12:35:00,52.42,52.45,52.41,52.44,3900.0,31.2007,31.2186,31.1948,31.2126,3900.0
2013-01-14 12:40:00,52.44,52.45,52.44,52.45,1600.0,31.2126,31.2186,31.2126,31.2186,1600.0
2013-01-14 12:45:00,52.45,52.45,52.43,52.44,7500.0,31.2186,31.2186,31.2067,31.2126,7500.0
2013-01-14 12:50:00,52.44,52.46,52.44,52.45,9500.0,31.2126,31.2245,31.2126,31.2186,9500.0
2013-01-14 12:55:00,52.45,52.45,52.43,52.45,6800.0,31.2186,31.2186,31.2067,31.2186,6800.0
2013-01-14 13:00:00,52.44,52.45,52.44,52.45,10200.0,31.2126,31.2186,31.2126,31.2186,10200.0
2013-01-14 13:05:00,52.45,52.47,52.44,52.44,17100.0,31.2186,31.2305,31.2126,31.2126,17100.0
2013-01-14 13:10:00,52.44,52.45,52.43,52.45,9900.0,31.2126,31.2186,31.2067,31.2186,9900.0
2013-01-14 13:15:00,52.44,52.46,52.44,52.45,10500.0,31.2126,31.2245,31.2126,31.2186,10500.0
2013-01-14 13:20:00,52.46,52.48,52.45,52.48,12300.0,31.2245,31.2364,31.2186,31.2364,12300.0
2013-01-14 13:25:00,52.49,52.49,52.48,52.48,1600.0,31.2424,31.2424,31.2364,31.2364,1600.0
2013-01-14 13:30:00,52.48,52.49,52.46,52.47,16000.0,31.2364,31.2424,31.2245,31.2305,16000.0
2013-01-14 13:35:00,52.48,52.48,52.45,52.48,6300.0,31.2364,31.2364,31.2186,31.2364,6300.0
2013-01-14 13:40:00,52.48,52.48,52.47,52.47,4900.0,31.2364,31.2364,31.2305,31.2305,4900.0
2013-01-14 13:45:00,52.47,52.47,52.44,52.46,10100.0,31.2305,31.2305,31.2126,31.2245,10100.0
2013-01-14 13:50:00,52.47,52.48,52.47,52.48,4700.0,31.2305,31.2364,31.2305,31.2364,4700.0
2013-01-14 13:55:00,52.48,52.48,52.45,52.47,12100.0,31.2364,31.2364,31.2186,31.2305,12100.0
2013-01-14 14:00:00,52.48,52.5,52.47,52.5,8200.0,31.2364,31.2483,31.2305,31.2483,8200.0
2013-01-14 14:05:00,52.49,52.49,52.47,52.48,10500.0,31.2424,31.2424,31.2305,31.2364,10500.0
2013-01-14 14:10:00,52.47,52.48,52.44,52.44,9300.0,31.2305,31.2364,31.2126,31.2126,9300.0
2013-01-14 14:15:00,52.45,52.47,52.45,52.47,6300.0,31.2186,31.2305,31.2186,31.2305,6300.0
2013-01-14 14:20:00,52.47,52.49,52.47,52.48,26300.0,31.2305,31.2424,31.2305,31.2364,26300.0
2013-01-14 14:25:00,52.48,52.51,52.48,52.51,16500.0,31.2364,31.2543,31.2364,31.2543,16500.0
2013-01-14 14:30:00,52.51,52.54,52.51,52.54,17100.0,31.2543,31.2721,31.2543,31.2721,17100.0
2013-01-14 14:35:00,52.53,52.54,52.51,52.53,30900.0,31.2662,31.2721,31.2543,31.2662,30900.0
2013-01-14 14:40:00,52.52,52.54,52.52,52.52,38800.0,31.2602,31.2721,31.2602,31.2602,38800.0
2013-01-14 14:45:00,52.52,52.52,52.49,52.52,24400.0,31.2602,31.2602,31.2424,31.2602,24400.0
2013-01-14 14:50:00,52.53,52.53,52.49,52.5,14700.0,31.2662,31.2662,31.2424,31.2483,14700.0
2013-01-14 14:55:00,52.5,52.51,52.49,52.51,12200.0,31.2483,31.2543,31.2424,31.2543,12200.0
2013-01-14 15:00:00,52.5,52.54,52.5,52.53,9900.0,31.2483,31.2721,31.2483,31.2662,9900.0
2013-01-14 15:05:00,52.52,52.54,52.52,52.53,9500.0,31.2602,31.2721,31.2602,31.2662,9500.0
2013-01-14 15:10:00,52.52,52.53,52.5,52.51,12100.0,31.2602,31.2662,31.2483,31.2543,12100.0
2013-01-14 15:15:00,52.5,52.51,52.48,52.48,10400.0,31.2483,31.2543,31.2364,31.2364,10400.0
2013-01-14 15:20:00,52.48,52.51,52.48,52.51,17100.0,31.2364,31.2543,31.2364,31.2543,17100.0
2013-01-14 15:25:00,52.5,52.51,52.45,52.45,16300.0,31.2483,31.2543,31.2186,31.2186,16300.0
2013-01-14 15:30:00,52.45,52.46,52.44,52.44,11800.0,31.2186,31.2245,31.2126,31.2126,11800.0
2013-01-14 15:35:00,52.43,52.43,52.36,52.39,29200.0,31.2067,31.2067,31.165,31.1829,29200.0
2013-01-14 15:40:00,52.38,52.43,52.38,52.41,13000.0,31.1769,31.2067,31.1769,31.1948,13000.0
2013-01-14 15:45:00,52.41,52.42,52.39,52.39,14700.0,31.1948,31.2007,31.1829,31.1829,14700.0
2013-01-14 15:50:00,52.39,52.4,52.36,52.38,44000.0,31.1829,31.1888,31.165,31.1769,44000.0
2013-01-14 15:55:00,52.38,52.4,52.35,52.4,89200.0,31.1769,31.1888,31.159,31.1888,89200.0
2013-01-15 09:30:00,52.31,52.36,52.21,52.27,28500.0,31.1352,31.165,31.0757,31.1114,28500.0
2013-01-15 09:35:00,52.26,52.31,52.23,52.27,9600.0,31.1055,31.1352,31.0876,31.1114,9600.0
2013-01-15 09:40:00,52.26,52.27,52.13,52.14,14600.0,31.1055,31.1114,31.0281,31.0341,14600.0
2013-01-15 09:45:00,52.14,52.26,52.14,52.18,20500.0,31.0341,31.1055,31.0341,31.0579,20500.0
2013-01-15 09:50:00,52.17,52.24,52.15,52.18,29100.0,31.0519,31.0936,31.04,31.0579,29100.0
2013-01-15 09:55:00,52.18,52.24,52.16,52.22,14800.0,31.0579,31.0936,31.046,31.0817,14800.0
2013-01-15 10:00:00,52.21,52.25,52.15,52.25,39300.0,31.0757,31.0995,31.04,31.0995,39300.0
2013-01-15 10:05:00,52.24,52.24,52.18,52.19,5500.0,31.0936,31.0936,31.0579,31.0638,5500.0
2013-01-15 10:10:00,52.21,52.24,52.18,52.19,5600.0,31.0757,31.0936,31.0579,31.0638,5600.0
2013-01-15 10:15:00,52.19,52.23,52.18,52.23,5500.0,31.0638,31.0876,31.0579,31.0876,5500.0
2013-01-15 10:20:00,52.23,52.24,52.17,52.17,4200.0,31.0876,31.0936,31.0519,31.0519,4200.0
2013-01-15 10:25:00,52.16,52.2,52.13,52.15,14900.0,31.046,31.0698,31.0281,31.04,14900.0
2013-01-15 10:30:00,52.15,52.17,52.15,52.17,4800.0,31.04,31.0519,31.04,31.0519,4800.0
2013-01-15 10:35:00,52.18,52.28,52.17,52.28,11100.0,31.0579,31.1174,31.0519,31.1174,11100.0
2013-01-15 10:40:00,52.28,52.29,52.26,52.26,8400.0,31.1174,31.1233,31.1055,31.1055,8400.0
2013-01-15 10:45:00,52.28,52.32,52.28,52.28,9200.0,31.1174,31.1412,31.1174,31.1174,9200.0
2013-01-15 10:50:00,52.28,52.28,52.23,52.23,4600.0,31.1174,31.1174,31.0876,31.0876,4600.0
2013-01-15 10:55:00,52.24,52.25,52.21,52.23,18800.0,31.0936,31.0995,31.0757,31.0876,18800.0
2013-01-15 11:00:00,52.23,52.28,52.23,52.27,8300.0,31.0876,31.1174,31.0876,31.1114,8300.0
2013-01-15 11:05:00,52.27,52.27,52.23,52.24,3800.0,31.1114,31.1114,31.0876,31.0936,3800.0
2013-01-15 11:10:00,52.23,52.23,52.19,52.21,13000.0,31.0876,31.0876,31.0638,31.0757,13000.0
2013-01-15 11:15:00,52.22,52.23,52.19,52.23,5200.0,31.0817,31.0876,31.0638,31.0876,5200.0
2013-01-15 11:20:00,52.24,52.27,52.22,52.23,9000.0,31.0936,31.1114,31.0817,31.0876,9000.0
2013-01-15 11:25:00,52.22,52.25,52.21,52.24,2800.0,31.0817,31.0995,31.0757,31.0936,2800.0
2013-01-15 11:30:00,52.25,52.27,52.25,52.26,4900.0,31.0995,31.1114,31.0995,31.1055,4900.0
2013-01-15 11:35:00,52.26,52.3,52.25,52.29,19500.0,31.1055,31.1293,31.0995,31.1233,19500.0
2013-01-15 11:40:00,52.29,52.3,52.28,52.29,7000.0,31.1233,31.1293,31.1174,31.1233,7000.0
2013-01-15 11:45:00,52.29,52.32,52.27,52.32,10100.0,31.1233,31.1412,31.1114,31.1412,10100.0
2013-01-15 11:50:00,52.32,52.32,52.28,52.3,10300.0,31.1412,31.1412,31.1174,31.1293,10300.0
2013-01-15 11:55:00,52.3,52.31,52.28,52.28,7300.0,31.1293,31.1352,31.1174,31.1174,7300.0
2013-01-15 12:00:00,52.28,52.31,52.27,52.28,7500.0,31.1174,31.1352,31.1114,31.1174,7500.0
2013-01-15 12:05:00,52.28,52.3,52.26,52.28,10200.0,31.1174,31.1293,31.1055,31.1174,10200.0
2013-01-15 12:10:00,52.29,52.29,52.26,52.26,1900.0,31.1233,31.1233,31.1055,31.1055,1900.0
2013-01-15 12:15:00,52.27,52.3,52.26,52.29,7300.0,31.1114,31.1293,31.1055,31.1233,7300.0
2013-01-15 12:20:00,52.29,52.29,52.26,52.26,5500.0,31.1233,31.1233,31.1055,31.1055,5500.0
2013-01-15 12:25:00,52.26,52.3,52.25,52.26,6300.0,31.1055,31.1293,31.0995,31.1055,6300.0
2013-01-15 12:30:00,52.26,52.29,52.26,52.29,3100.0,31.1055,31.1233,31.1055,31.1233,3100.0
2013-01-15 12:35:00,52.3,52.31,52.28,52.3,17500.0,31.1293,31.1352,31.1174,31.1293,17500.0
2013-01-15 12:40:00,52.29,52.3,52.29,52.3,3300.0,31.1233,31.1293,31.1233,31.1293,3300.0
2013-01-15 12:45:00,52.3,52.3,52.28,52.28,14800.0,31.1293,31.1293,31.1174,31.1174,14800.0
2013-01-15 12:50:00,52.29,52.32,52.29,52.32,9100.0,31.1233,31.1412,31.1233,31.1412,9100.0
2013-01-15 12:55:00,52.32,52.32,52.3,52.32,9400.0,31.1412,31.1412,31.1293,31.1412,9400.0
2013-01-15 13:00:00,52.31,52.36,52.31,52.34,26100.0,31.1352,31.165,31.1352,31.1531,26100.0
2013-01-15 13:05:00,52.34,52.36,52.33,52.36,84200.0,31.1531,31.165,31.1471,31.165,84200.0
2013-01-15 13:10:00,52.36,52.36,52.33,52.36,13400.0,31.165,31.165,31.1471,31.165,13400.0
2013-01-15 13:15:00,52.36,52.37,52.34,52.36,31300.0,31.165,31.1709,31.1531,31.165,31300.0
2013-01-15 13:20:00,52.37,52.37,52.34,52.35,11500.0,31.1709,31.1709,31.1531,31.159,11500.0
2013-01-15 13:25:00,52.36,52.4,52.35,52.36,13700.0,31.165,31.1888,31.159,31.165,13700.0
2013-01-15 13:30:00,52.37,52.39,52.34,52.38,32700.0,31.1709,31.1829,31.1531,31.1769,32700.0
2013-01-15 13:35:00,52.39,52.39,52.36,52.38,14100.0,31.1829,31.1829,31.165,31.1769,14100.0
2013-01-15 13:40:00,52.37,52.4,52.36,52.39,18000.0,31.1709,31.1888,31.165,31.1829,18000.0
2013-01-15 13:45:00,52.39,52.4,52.38,52.39,11600.0,31.1829,31.1888,31.1769,31.1829,11600.0
2013-01-15 13:50:00,52.38,52.42,52.37,52.42,20600.0,31.1769,31.2007,31.1709,31.2007,20600.0
2013-01-15 13:55:00,52.42,52.42,52.36,52.38,18900.0,31.2007,31.2007,31.165,31.1769,18900.0
2013-01-15 14:00:00,52.38,52.39,52.37,52.37,11300.0,31.1769,31.1829,31.1709,31.1709,11300.0
2013-01-15 14:05:00,52.38,52.41,52.36,52.41,13200.0,31.1769,31.1948,31.165,31.1948,13200.0
2013-01-15 14:10:00,52.41,52.42,52.38,52.41,24600.0,31.1948,31.2007,31.1769,31.1948,24600.0
2013-01-15 14:15:00,52.42,52.42,52.4,52.4,9000.0,31.2007,31.2007,31.1888,31.1888,9000.0
2013-01-15 14:20:00,52.41,52.42,52.38,52.38,16400.0,31.1948,31.2007,31.1769,31.1769,16400.0
2013-01-15 14:25:00,52.38,52.4,52.36,52.39,10600.0,31.1769,31.1888,31.165,31.1829,10600.0
2013-01-15 14:30:00,52.39,52.42,52.39,52.4,11500.0,31.1829,31.2007,31.1829,31.1888,11500.0
2013-01-15 14:35:00,52.4,52.41,52.39,52.41,7400.0,31.1888,31.1948,31.1829,31.1948,7400.0
2013-01-15 14:40:00,52.4,52.42,52.4,52.42,29000.0,31.1888,31.2007,31.1888,31.2007,29000.0
2013-01-15 14:45:00,52.41,52.43,52.4,52.41,30500.0,31.1948,31.2067,31.1888,31.1948,30500.0
2013-01-15 14:50:00,52.4,52.46,52.36,52.37,50400.0,31.1888,31.2245,31.165,31.1709,50400.0
2013-01-15 14:55:00,52.38,52.42,52.37,52.42,10600.0,31.1769,31.2007,31.1709,31.2007,10600.0
2013-01-15 15:00:00,52.43,52.46,52.39,52.39,15300.0,31.2067,31.2245,31.1829,31.1829,15300.0
2013-01-15 15:05:00,52.39,52.44,52.39,52.44,15500.0,31.1829,31.2126,31.1829,31.2126,15500.0
2013-01-15 15:10:00,52.43,52.44,52.4,52.44,11300.0,31.2067,31.2126,31.1888,31.2126,11300.0
2013-01-15 15:15:00,52.44,52.45,52.41,52.44,11400.0,31.2126,31.2186,31.1948,31.2126,11400.0
2013-01-15 15:20:00,52.43,52.44,52.42,52.44,18000.0,31.2067,31.2126,31.2007,31.2126,18000.0
2013-01-15 15:25:00,52.44,52.44,52.41,52.42,16600.0,31.2126,31.2126,31.1948,31.2007,16600.0
2013-01-15 15:30:00,52.43,52.44,52.42,52.43,22000.0,31.2067,31.2126,31.2007,31.2067,22000.0
2013-01-15 15:35:00,52.43,52.46,52.43,52.43,110100.0,31.2067,31.2245,31.2067,31.2067,110100.0
2013-01-15 15:40:00,52.43,52.48,52.43,52.47,23800.0,31.2067,31.2364,31.2067,31.2305,23800.0
2013-01-15 15:45:00,52.48,52.5,52.45,52.46,45600.0,31.2364,31.2483,31.2186,31.2245,45600.0
2013-01-15 15:50:00,52.45,52.51,52.43,52.5,116700.0,31.2186,31.2543,31.2067,31.2483,116700.0
2013-01-15 15:55:00,52.51,52.54,52.49,52.52,224900.0,31.2543,31.2721,31.2424,31.2602,224900.0
2013-01-16 09:30:00,52.54,52.65,52.49,52.5,99300.0,31.2721,31.3376,31.2424,31.2483,99300.0
2013-01-16 09:35:00,52.5,52.55,52.46,52.48,100200.0,31.2483,31.2781,31.2245,31.2364,100200.0
2013-01-16 09:40:00,52.48,52.52,52.38,52.45,99700.0,31.2364,31.2602,31.1769,31.2186,99700.0
2013-01-16 09:45:00,52.45,52.5,52.42,52.46,42000.0,31.2186,31.2483,31.2007,31.2245,42000.0
2013-01-16 09:50:00,52.47,52.56,52.45,52.55,48100.0,31.2305,31.284,31.2186,31.2781,48100.0
2013-01-16 09:55:00,52.55,52.55,52.47,52.51,48900.0,31.2781,31.2781,31.2305,31.2543,48900.0
2013-01-16 10:00:00,52.5,52.62,52.5,52.54,42400.0,31.2483,31.3197,31.2483,31.2721,42400.0
2013-01-16 10:05:00,52.54,52.58,52.5,52.51,25600.0,31.2721,31.2959,31.2483,31.2543,25600.0
2013-01-16 10:10:00,52.51,52.55,52.45,52.55,32200.0,31.2543,31.2781,31.2186,31.2781,32200.0
2013-01-16 10:15:00,52.54,52.55,52.51,52.54,39500.0,31.2721,31.2781,31.2543,31.2721,39500.0
2013-01-16 10:20:00,52.53,52.54,52.47,52.5,33000.0,31.2662,31.2721,31.2305,31.2483,33000.0
2013-01-16 10:25:00,52.49,52.5,52.45,52.5,15400.0,31.2424,31.2483,31.2186,31.2483,15400.0
2013-01-16 10:30:00,52.5,52.5,52.43,52.44,13100.0,31.2483,31.2483,31.2067,31.2126,13100.0
2013-01-16 10:35:00,52.43,52.44,52.42,52.44,35400.0,31.2067,31.2126,31.2007,31.2126,35400.0
2013-01-16 10:40:00,52.44,52.44,52.4,52.4,8500.0,31.2126,31.2126,31.1888,31.1888,8500.0
2013-01-16 10:45:00,52.4,52.43,52.4,52.42,90700.0,31.1888,31.2067,31.1888,31.2007,90700.0
2013-01-16 10:50:00,52.43,52.44,52.39,52.44,52300.0,31.2067,31.2126,31.1829,31.2126,52300.0
2013-01-16 10:55:00,52.44,52.46,52.44,52.45,44200.0,31.2126,31.2245,31.2126,31.2186,44200.0
2013-01-16 11:00:00,52.46,52.46,52.42,52.43,134400.0,31.2245,31.2245,31.2007,31.2067,134400.0
2013-01-16 11:05:00,52.43,52.45,52.41,52.43,168700.0,31.2067,31.2186,31.1948,31.2067,168700.0
2013-01-16 11:10:00,52.43,52.44,52.4,52.42,18800.0,31.2067,31.2126,31.1888,31.2007,18800.0
2013-01-16 11:15:00,52.43,52.43,52.36,52.36,14300.0,31.2067,31.2067,31.165,31.165,14300.0
2013-01-16 11:20:00,52.36,52.43,52.36,52.38,14000.0,31.165,31.2067,31.165,31.1769,14000.0
2013-01-16 11:25:00,52.38,52.4,52.34,52.35,13400.0,31.1769,31.1888,31.1531,31.159,13400.0
2013-01-16 11:30:00,52.36,52.36,52.33,52.33,5700.0,31.165,31.165,31.1471,31.1471,5700.0
2013-01-16 11:35:00,52.34,52.36,52.33,52.35,8500.0,31.1531,31.165,31.1471,31.159,8500.0
2013-01-16 11:40:00,52.36,52.39,52.35,52.39,10300.0,31.165,31.1829,31.159,31.1829,10300.0
2013-01-16 11:45:00,52.39,52.4,52.37,52.39,25900.0,31.1829,31.1888,31.1709,31.1829,25900.0
2013-01-16 11:50:00,52.38,52.39,52.36,52.36,16200.0,31.1769,31.1829,31.165,31.165,16200.0
2013-01-16 11:55:00,52.35,52.36,52.32,52.35,8600.0,31.159,31.165,31.1412,31.159,8600.0
2013-01-16 12:00:00,52.35,52.35,52.34,52.35,7300.0,31.159,31.159,31.1531,31.159,7300.0
2013-01-16 12:05:00,52.36,52.38,52.33,52.35,9300.0,31.165,31.1769,31.1471,31.159,9300.0
2013-01-16 12:10:00,52.34,52.35,52.33,52.34,8700.0,31.1531,31.159,31.1471,31.1531,8700.0
2013-01-16 12:15:00,52.34,52.34,52.3,52.3,10900.0,31.1531,31.1531,31.1293,31.1293,10900.0
2013-01-16 12:20:00,52.3,52.3,52.28,52.29,12200.0,31.1293,31.1293,31.1174,31.1233,12200.0
2013-01-16 12:25:00,52.29,52.29,52.28,52.28,5800.0,31.1233,31.1233,31.1174,31.1174,5800.0
2013-01-16 12:30:00,52.28,52.29,52.26,52.29,9200.0,31.1174,31.1233,31.1055,31.1233,9200.0
2013-01-16 12:35:00,52.28,52.36,52.28,52.36,15300.0,31.1174,31.165,31.1174,31.165,15300.0
2013-01-16 12:40:00,52.36,52.36,52.3,52.3,18700.0,31.165,31.165,31.1293,31.1293,18700.0
2013-01-16 12:45:00,52.3,52.35,52.3,52.32,16200.0,31.1293,31.159,31.1293,31.1412,16200.0
2013-01-16 12:50:00,52.32,52.35,52.32,52.33,11800.0,31.1412,31.159,31.1412,31.1471,11800.0
2013-01-16 12:55:00,52.33,52.33,52.31,52.31,3700.0,31.1471,31.1471,31.1352,31.1352,3700.0
2013-01-16 13:00:00,52.31,52.33,52.3,52.31,12800.0,31.1352,31.1471,31.1293,31.1352,12800.0
2013-01-16 13:05:00,52.32,52.35,52.32,52.35,4200.0,31.1412,31.159,31.1412,31.159,4200.0
2013-01-16 13:10:00,52.35,52.36,52.34,52.36,4500.0,31.159,31.165,31.1531,31.165,4500.0
2013-01-16 13:15:00,52.35,52.36,52.33,52.35,10900.0,31.159,31.165,31.1471,31.159,10900.0
2013-01-16 13:20:00,52.36,52.37,52.35,52.36,18200.0,31.165,31.1709,31.159,31.165,18200.0
2013-01-16 13:25:00,52.37,52.38,52.35,52.35,4700.0,31.1709,31.1769,31.159,31.159,4700.0
2013-01-16 13:30:00,52.35,52.39,52.35,52.38,10100.0,31.159,31.1829,31.159,31.1769,10100.0
2013-01-16 13:35:00,52.37,52.39,52.37,52.37,3800.0,31.1709,31.1829,31.1709,31.1709,3800.0
2013-01-16 13:40:00,52.38,52.42,52.38,52.42,11800.0,31.1769,31.2007,31.1769,31.2007,11800.0
2013-01-16 13:45:00,52.41,52.42,52.38,52.38,16400.0,31.1948,31.2007,31.1769,31.1769,16400.0
2013-01-16 13:50:00,52.4,52.4,52.37,52.39,10000.0,31.1888,31.1888,31.1709,31.1829,10000.0
2013-01-16 13:55:00,52.39,52.4,52.39,52.39,3100.0,31.1829,31.1888,31.1829,31.1829,3100.0
2013-01-16 14:00:00,52.4,52.4,52.36,52.39,8700.0,31.1888,31.1888,31.165,31.1829,8700.0
2013-01-16 14:05:00,52.39,52.4,52.36,52.37,9800.0,31.1829,31.1888,31.165,31.1709,9800.0
2013-01-16 14:10:00,52.36,52.36,52.33,52.33,11300.0,31.165,31.165,31.1471,31.1471,11300.0
2013-01-16 14:15:00,52.33,52.34,52.32,52.32,7000.0,31.1471,31.1531,31.1412,31.1412,7000.0
2013-01-16 14:20:00,52.32,52.34,52.32,52.34,9400.0,31.1412,31.1531,31.1412,31.1531,9400.0
2013-01-16 14:25:00,52.34,52.35,52.32,52.35,8400.0,31.1531,31.159,31.1412,31.159,8400.0
2013-01-16 14:30:00,52.35,52.36,52.34,52.34,20100.0,31.159,31.165,31.1531,31.1531,20100.0
2013-01-16 14:35:00,52.35,52.35,52.3,52.32,12700.0,31.159,31.159,31.1293,31.1412,12700.0
2013-01-16 14:40:00,52.31,52.34,52.31,52.33,11300.0,31.1352,31.1531,31.1352,31.1471,11300.0
2013-01-16 14:45:00,52.34,52.35,52.32,52.33,14400.0,31.1531,31.159,31.1412,31.1471,14400.0
2013-01-16 14:50:00,52.33,52.34,52.32,52.33,9300.0,31.1471,31.1531,31.1412,31.1471,9300.0
2013-01-16 14:55:00,52.34,52.35,52.34,52.34,10700.0,31.1531,31.159,31.1531,31.1531,10700.0
2013-01-16 15:00:00,52.35,52.35,52.32,52.32,11800.0,31.159,31.159,31.1412,31.1412,11800.0
2013-01-16 15:05:00,52.32,52.36,52.32,52.35,8400.0,31.1412,31.165,31.1412,31.159,8400.0
2013-01-16 15:10:00,52.34,52.36,52.34,52.34,8700.0,31.1531,31.165,31.1531,31.1531,8700.0
2013-01-16 15:15:00,52.34,52.36,52.34,52.34,9700.0,31.1531,31.165,31.1531,31.1531,9700.0
2013-01-16 15:20:00,52.33,52.35,52.33,52.35,17000.0,31.1471,31.159,31.1471,31.159,17000.0
2013-01-16 15:25:00,52.34,52.35,52.32,52.33,13500.0,31.1531,31.159,31.1412,31.1471,13500.0
2013-01-16 15:30:00,52.33,52.36,52.32,52.35,19600.0,31.1471,31.165,31.1412,31.159,19600.0
2013-01-16 15:35:00,52.35,52.36,52.34,52.36,14300.0,31.159,31.165,31.1531,31.165,14300.0
2013-01-16 15:40:00,52.35,52.38,52.35,52.37,37200.0,31.159,31.1769,31.159,31.1709,37200.0
2013-01-16 15:45:00,52.38,52.4,52.38,52.4,48100.0,31.1769,31.1888,31.1769,31.1888,48100.0
2013-01-16 15:50:00,52.4,52.4,52.35,52.37,54800.0,31.1888,31.1888,31.159,31.1709,54800.0
2013-01-16 15:55:00,52.36,52.4,52.35,52.38,171700.0,31.165,31.1888,31.159,31.1769,171700.0
2013-01-17 09:30:00,52.55,52.71,52.33,52.6,20600.0,31.2781,31.3733,31.1471,31.3078,20600.0
2013-01-17 09:35:00,52.61,52.64,52.46,52.47,11500.0,31.3138,31.3317,31.2245,31.2305,11500.0
2013-01-17 09:40:00,52.46,52.5,52.43,52.43,12800.0,31.2245,31.2483,31.2067,31.2067,12800.0
2013-01-17 09:45:00,52.44,52.45,52.35,52.39,19000.0,31.2126,31.2186,31.159,31.1829,19000.0
2013-01-17 09:50:00,52.39,52.42,52.35,52.4,26700.0,31.1829,31.2007,31.159,31.1888,26700.0
2013-01-17 09:55:00,52.41,52.49,52.38,52.48,39500.0,31.1948,31.2424,31.1769,31.2364,39500.0
2013-01-17 10:00:00,52.48,52.49,52.37,52.37,20100.0,31.2364,31.2424,31.1709,31.1709,20100.0
2013-01-17 10:05:00,52.38,52.45,52.37,52.43,11200.0,31.1769,31.2186,31.1709,31.2067,11200.0
2013-01-17 10:10:00,52.44,52.44,52.37,52.41,6800.0,31.2126,31.2126,31.1709,31.1948,6800.0
2013-01-17 10:15:00,52.42,52.5,52.41,52.45,9000.0,31.2007,31.2483,31.1948,31.2186,9000.0
2013-01-17 10:20:00,52.46,52.5,52.45,52.45,11000.0,31.2245,31.2483,31.2186,31.2186,11000.0
2013-01-17 10:25:00,52.46,52.49,52.43,52.45,11800.0,31.2245,31.2424,31.2067,31.2186,11800.0
2013-01-17 10:30:00,52.45,52.46,52.44,52.46,5600.0,31.2186,31.2245,31.2126,31.2245,5600.0
2013-01-17 10:35:00,52.45,52.48,52.45,52.45,5400.0,31.2186,31.2364,31.2186,31.2186,5400.0
2013-01-17 10:40:00,52.46,52.5,52.44,52.48,12500.0,31.2245,31.2483,31.2126,31.2364,12500.0
2013-01-17 10:45:00,52.48,52.5,52.36,52.36,32300.0,31.2364,31.2483,31.165,31.165,32300.0
2013-01-17 10:50:00,52.36,52.43,52.36,52.41,12600.0,31.165,31.2067,31.165,31.1948,12600.0
2013-01-17 10:55:00,52.4,52.41,52.38,52.4,33400.0,31.1888,31.1948,31.1769,31.1888,33400.0
2013-01-17 11:00:00,52.4,52.42,52.36,52.41,25200.0,31.1888,31.2007,31.165,31.1948,25200.0
2013-01-17 11:05:00,52.41,52.42,52.37,52.41,11300.0,31.1948,31.2007,31.1709,31.1948,11300.0
2013-01-17 11:10:00,52.41,52.43,52.39,52.42,9800.0,31.1948,31.2067,31.1829,31.2007,9800.0
2013-01-17 11:15:00,52.42,52.42,52.39,52.39,7300.0,31.2007,31.2007,31.1829,31.1829,7300.0
2013-01-17 11:20:00,52.39,52.41,52.39,52.41,10800.0,31.1829,31.1948,31.1829,31.1948,10800.0
2013-01-17 11:25:00,52.41,52.42,52.4,52.42,15900.0,31.1948,31.2007,31.1888,31.2007,15900.0
2013-01-17 11:30:00,52.41,52.44,52.4,52.44,20700.0,31.1948,31.2126,31.1888,31.2126,20700.0
2013-01-17 11:35:00,52.44,52.46,52.43,52.44,12000.0,31.2126,31.2245,31.2067,31.2126,12000.0
2013-01-17 11:40:00,52.43,52.46,52.43,52.46,9400.0,31.2067,31.2245,31.2067,31.2245,9400.0
2013-01-17 11:45:00,52.45,52.46,52.44,52.46,6100.0,31.2186,31.2245,31.2126,31.2245,6100.0
2013-01-17 11:50:00,52.47,52.47,52.43,52.43,8300.0,31.2305,31.2305,31.2067,31.2067,8300.0
2013-01-17 11:55:00,52.44,52.45,52.39,52.4,24500.0,31.2126,31.2186,31.1829,31.1888,24500.0
2013-01-17 12:00:00,52.4,52.43,52.39,52.42,7800.0,31.1888,31.2067,31.1829,31.2007,7800.0
2013-01-17 12:05:00,52.42,52.45,52.4,52.45,12100.0,31.2007,31.2186,31.1888,31.2186,12100.0
2013-01-17 12:10:00,52.44,52.46,52.43,52.44,9200.0,31.2126,31.2245,31.2067,31.2126,9200.0
2013-01-17 12:15:00,52.44,52.47,52.44,52.47,6700.0,31.2126,31.2305,31.2126,31.2305,6700.0
2013-01-17 12:20:00,52.47,52.5,52.47,52.5,4500.0,31.2305,31.2483,31.2305,31.2483,4500.0
2013-01-17 12:25:00,52.51,52.56,52.51,52.54,9900.0,31.2543,31.284,31.2543,31.2721,9900.0
2013-01-17 12:30:00,52.54,52.56,52.53,52.54,17900.0,31.2721,31.284,31.2662,31.2721,17900.0
2013-01-17 12:35:00,52.55,52.58,52.54,52.55,12600.0,31.2781,31.2959,31.2721,31.2781,12600.0
2013-01-17 12:40:00,52.55,52.57,52.52,52.55,7600.0,31.2781,31.29,31.2602,31.2781,7600.0
2013-01-17 12:45:00,52.55,52.56,52.53,52.56,2300.0,31.2781,31.284,31.2662,31.284,2300.0
2013-01-17 12:50:00,52.56,52.56,52.52,52.54,4000.0,31.284,31.284,31.2602,31.2721,4000.0
2013-01-17 12:55:00,52.54,52.54,52.52,52.53,5200.0,31.2721,31.2721,31.2602,31.2662,5200.0
2013-01-17 13:00:00,52.53,52.55,52.53,52.55,4100.0,31.2662,31.2781,31.2662,31.2781,4100.0
2013-01-17 13:05:00,52.55,52.55,52.52,52.54,17800.0,31.2781,31.2781,31.2602,31.2721,17800.0
2013-01-17 13:10:00,52.54,52.57,52.53,52.55,5500.0,31.2721,31.29,31.2662,31.2781,5500.0
2013-01-17 13:15:00,52.56,52.57,52.53,52.54,7900.0,31.284,31.29,31.2662,31.2721,7900.0
2013-01-17 13:20:00,52.53,52.53,52.51,52.52,9700.0,31.2662,31.2662,31.2543,31.2602,9700.0
2013-01-17 13:25:00,52.53,52.55,52.52,52.55,6700.0,31.2662,31.2781,31.2602,31.2781,6700.0
2013-01-17 13:30:00,52.55,52.55,52.5,52.5,4800.0,31.2781,31.2781,31.2483,31.2483,4800.0
2013-01-17 13:35:00,52.51,52.52,52.49,52.51,10200.0,31.2543,31.2602,31.2424,31.2543,10200.0
2013-01-17 13:40:00,52.52,52.55,52.52,52.54,5800.0,31.2602,31.2781,31.2602,31.2721,5800.0
2013-01-17 13:45:00,52.55,52.55,52.53,52.54,5700.0,31.2781,31.2781,31.2662,31.2721,5700.0
2013-01-17 13:50:00,52.53,52.56,52.52,52.56,17000.0,31.2662,31.284,31.2602,31.284,17000.0
2013-01-17 13:55:00,52.55,52.58,52.54,52.58,10700.0,31.2781,31.2959,31.2721,31.2959,10700.0
2013-01-17 14:00:00,52.57,52.6,52.57,52.58,12800.0,31.29,31.3078,31.29,31.2959,12800.0
2013-01-17 14:05:00,52.57,52.57,52.51,52.52,19500.0,31.29,31.29,31.2543,31.2602,19500.0
2013-01-17 14:10:00,52.52,52.55,52.52,52.55,17700.0,31.2602,31.2781,31.2602,31.2781,17700.0
2013-01-17 14:15:00,52.54,52.61,52.54,52.6,10500.0,31.2721,31.3138,31.2721,31.3078,10500.0
2013-01-17 14:20:00,52.6,52.63,52.6,52.62,18900.0,31.3078,31.3257,31.3078,31.3197,18900.0
2013-01-17 14:25:00,52.61,52.61,52.58,52.59,13800.0,31.3138,31.3138,31.2959,31.3019,13800.0
2013-01-17 14:30:00,52.59,52.6,52.58,52.58,5800.0,31.3019,31.3078,31.2959,31.2959,5800.0
2013-01-17 14:35:00,52.58,52.59,52.56,52.57,8600.0,31.2959,31.3019,31.284,31.29,8600.0
2013-01-17 14:40:00,52.57,52.59,52.55,52.55,12800.0,31.29,31.3019,31.2781,31.2781,12800.0
2013-01-17 14:45:00,52.55,52.58,52.54,52.56,11200.0,31.2781,31.2959,31.2721,31.284,11200.0
2013-01-17 14:50:00,52.57,52.58,52.54,52.54,14500.0,31.29,31.2959,31.2721,31.2721,14500.0
2013-01-17 14:55:00,52.53,52.57,52.51,52.57,18200.0,31.2662,31.29,31.2543,31.29,18200.0
2013-01-17 15:00:00,52.56,52.59,52.54,52.59,12900.0,31.284,31.3019,31.2721,31.3019,12900.0
2013-01-17 15:05:00,52.59,52.6,52.58,52.58,14000.0,31.3019,31.3078,31.2959,31.2959,14000.0
2013-01-17 15:10:00,52.59,52.6,52.54,52.54,14200.0,31.3019,31.3078,31.2721,31.2721,14200.0
2013-01-17 15:15:00,52.54,52.56,52.54,52.54,18700.0,31.2721,31.284,31.2721,31.2721,18700.0
2013-01-17 15:20:00,52.53,52.55,52.5,52.53,23100.0,31.2662,31.2781,31.2483,31.2662,23100.0
2013-01-17 15:25:00,52.53,52.55,52.5,52.55,22300.0,31.2662,31.2781,31.2483,31.2781,22300.0
2013-01-17 15:30:00,52.54,52.55,52.53,52.55,13300.0,31.2721,31.2781,31.2662,31.2781,13300.0
2013-01-17 15:35:00,52.55,52.55,52.5,52.53,21600.0,31.2781,31.2781,31.2483,31.2662,21600.0
2013-01-17 15:40:00,52.53,52.56,52.52,52.54,29100.0,31.2662,31.284,31.2602,31.2721,29100.0
2013-01-17 15:45:00,52.53,52.54,52.5,52.5,50500.0,31.2662,31.2721,31.2483,31.2483,50500.0
2013-01-17 15:50:00,52.51,52.51,52.45,52.47,48800.0,31.2543,31.2543,31.2186,31.2305,48800.0
2013-01-17 15:55:00,52.47,52.47,52.41,52.42,126700.0,31.2305,31.2305,31.1948,31.2007,126700.0
2013-01-18 09:30:00,52.47,52.6,52.35,52.46,509100.0,31.2305,31.3078,31.159,31.2245,509100.0
2013-01-18 09:35:00,52.43,52.57,52.4,52.57,34800.0,31.2067,31.29,31.1888,31.29,34800.0
2013-01-18 09:40:00,52.57,52.59,52.45,52.57,37800.0,31.29,31.3019,31.2186,31.29,37800.0
2013-01-18 09:45:00,52.56,52.6,52.52,52.56,23200.0,31.284,31.3078,31.2602,31.284,23200.0
2013-01-18 09:50:00,52.56,52.6,52.42,52.44,23500.0,31.284,31.3078,31.2007,31.2126,23500.0
2013-01-18 09:55:00,52.45,52.54,52.41,52.54,21000.0,31.2186,31.2721,31.1948,31.2721,21000.0
2013-01-18 10:00:00,52.55,52.56,52.49,52.54,27000.0,31.2781,31.284,31.2424,31.2721,27000.0
2013-01-18 10:05:00,52.55,52.6,52.52,52.6,15400.0,31.2781,31.3078,31.2602,31.3078,15400.0
2013-01-18 10:10:00,52.6,52.65,52.58,52.61,50000.0,31.3078,31.3376,31.2959,31.3138,50000.0
2013-01-18 10:15:00,52.6,52.6,52.56,52.57,22900.0,31.3078,31.3078,31.284,31.29,22900.0
2013-01-18 10:20:00,52.56,52.57,52.47,52.47,30100.0,31.284,31.29,31.2305,31.2305,30100.0
2013-01-18 10:25:00,52.48,52.5,52.45,52.46,20300.0,31.2364,31.2483,31.2186,31.2245,20300.0
2013-01-18 10:30:00,52.46,52.47,52.43,52.45,87200.0,31.2245,31.2305,31.2067,31.2186,87200.0
2013-01-18 10:35:00,52.46,52.52,52.45,52.51,38200.0,31.2245,31.2602,31.2186,31.2543,38200.0
2013-01-18 10:40:00,52.52,52.57,52.51,52.53,10400.0,31.2602,31.29,31.2543,31.2662,10400.0
2013-01-18 10:45:00,52.54,52.59,52.53,52.58,14200.0,31.2721,31.3019,31.2662,31.2959,14200.0
2013-01-18 10:50:00,52.59,52.64,52.58,52.64,9900.0,31.3019,31.3317,31.2959,31.3317,9900.0
2013-01-18 10:55:00,52.64,52.66,52.63,52.66,52900.0,31.3317,31.3436,31.3257,31.3436,52900.0
2013-01-18 11:00:00,52.65,52.66,52.59,52.61,19600.0,31.3376,31.3436,31.3019,31.3138,19600.0
2013-01-18 11:05:00,52.62,52.66,52.62,52.64,12700.0,31.3197,31.3436,31.3197,31.3317,12700.0
2013-01-18 11:10:00,52.64,52.65,52.58,52.59,20600.0,31.3317,31.3376,31.2959,31.3019,20600.0
2013-01-18 11:15:00,52.6,52.66,52.6,52.65,17300.0,31.3078,31.3436,31.3078,31.3376,17300.0
2013-01-18 11:20:00,52.65,52.69,52.64,52.68,18300.0,31.3376,31.3614,31.3317,31.3555,18300.0
2013-01-18 11:25:00,52.69,52.69,52.64,52.66,16400.0,31.3614,31.3614,31.3317,31.3436,16400.0
2013-01-18 11:30:00,52.66,52.69,52.64,52.67,18700.0,31.3436,31.3614,31.3317,31.3495,18700.0
2013-01-18 11:35:00,52.67,52.68,52.64,52.65,18600.0,31.3495,31.3555,31.3317,31.3376,18600.0
2013-01-18 11:40:00,52.65,52.66,52.59,52.6,28900.0,31.3376,31.3436,31.3019,31.3078,28900.0
2013-01-18 11:45:00,52.6,52.6,52.54,52.58,29200.0,31.3078,31.3078,31.2721,31.2959,29200.0
2013-01-18 11:50:00,52.58,52.6,52.57,52.6,8800.0,31.2959,31.3078,31.29,31.3078,8800.0
2013-01-18 11:55:00,52.6,52.6,52.57,52.58,9400.0,31.3078,31.3078,31.29,31.2959,9400.0
2013-01-18 12:00:00,52.59,52.62,52.58,52.61,6100.0,31.3019,31.3197,31.2959,31.3138,6100.0
2013-01-18 12:05:00,52.62,52.64,52.58,52.64,9100.0,31.3197,31.3317,31.2959,31.3317,9100.0
2013-01-18 12:10:00,52.64,52.65,52.59,52.6,9900.0,31.3317,31.3376,31.3019,31.3078,9900.0
2013-01-18 12:15:00,52.6,52.64,52.6,52.62,49900.0,31.3078,31.3317,31.3078,31.3197,49900.0
2013-01-18 12:20:00,52.63,52.65,52.63,52.64,5300.0,31.3257,31.3376,31.3257,31.3317,5300.0
2013-01-18 12:25:00,52.64,52.64,52.6,52.61,11700.0,31.3317,31.3317,31.3078,31.3138,11700.0
2013-01-18 12:30:00,52.6,52.6,52.57,52.58,5500.0,31.3078,31.3078,31.29,31.2959,5500.0
2013-01-18 12:35:00,52.59,52.6,52.58,52.59,3500.0,31.3019,31.3078,31.2959,31.3019,3500.0
2013-01-18 12:40:00,52.58,52.58,52.55,52.56,9000.0,31.2959,31.2959,31.2781,31.284,9000.0
2013-01-18 12:45:00,52.55,52.58,52.55,52.58,8500.0,31.2781,31.2959,31.2781,31.2959,8500.0
2013-01-18 12:50:00,52.57,52.64,52.57,52.62,13000.0,31.29,31.3317,31.29,31.3197,13000.0
2013-01-18 12:55:00,52.61,52.62,52.61,52.61,3000.0,31.3138,31.3197,31.3138,31.3138,3000.0
2013-01-18 13:00:00,52.62,52.63,52.62,52.63,6500.0,31.3197,31.3257,31.3197,31.3257,6500.0
2013-01-18 13:05:00,52.62,52.63,52.6,52.6,3500.0,31.3197,31.3257,31.3078,31.3078,3500.0
2013-01-18 13:10:00,52.6,52.65,52.6,52.62,10700.0,31.3078,31.3376,31.3078,31.3197,10700.0
2013-01-18 13:15:00,52.64,52.66,52.63,52.64,8800.0,31.3317,31.3436,31.3257,31.3317,8800.0
2013-01-18 13:20:00,52.64,52.64,52.62,52.63,4500.0,31.3317,31.3317,31.3197,31.3257,4500.0
2013-01-18 13:25:00,52.63,52.63,52.62,52.63,5600.0,31.3257,31.3257,31.3197,31.3257,5600.0
2013-01-18 13:30:00,52.62,52.65,52.62,52.63,6600.0,31.3197,31.3376,31.3197,31.3257,6600.0
2013-01-18 13:35:00,52.63,52.63,52.61,52.62,13500.0,31.3257,31.3257,31.3138,31.3197,13500.0
2013-01-18 13:40:00,52.61,52.62,52.6,52.62,7300.0,31.3138,31.3197,31.3078,31.3197,7300.0
2013-01-18 13:45:00,52.61,52.62,52.58,52.58,9200.0,31.3138,31.3197,31.2959,31.2959,9200.0
2013-01-18 13:50:00,52.59,52.59,52.58,52.58,2100.0,31.3019,31.3019,31.2959,31.2959,2100.0
2013-01-18 13:55:00,52.58,52.59,52.55,52.57,17000.0,31.2959,31.3019,31.2781,31.29,17000.0
2013-01-18 14:00:00,52.57,52.58,52.56,52.56,9500.0,31.29,31.2959,31.284,31.284,9500.0
2013-01-18 14:05:00,52.56,52.58,52.55,52.57,11000.0,31.284,31.2959,31.2781,31.29,11000.0
2013-01-18 14:10:00,52.57,52.59,52.56,52.57,15500.0,31.29,31.3019,31.284,31.29,15500.0
2013-01-18 14:15:00,52.57,52.58,52.55,52.57,7900.0,31.29,31.2959,31.2781,31.29,7900.0
2013-01-18 14:20:00,52.58,52.58,52.55,52.56,5100.0,31.2959,31.2959,31.2781,31.284,5100.0
2013-01-18 14:25:00,52.57,52.57,52.55,52.55,5700.0,31.29,31.29,31.2781,31.2781,5700.0
2013-01-18 14:30:00,52.56,52.57,52.55,52.57,5900.0,31.284,31.29,31.2781,31.29,5900.0
2013-01-18 14:35:00,52.57,52.6,52.57,52.6,5400.0,31.29,31.3078,31.29,31.3078,5400.0
2013-01-18 14:40:00,52.59,52.65,52.59,52.65,15800.0,31.3019,31.3376,31.3019,31.3376,15800.0
2013-01-18 14:45:00,52.65,52.65,52.6,52.61,13800.0,31.3376,31.3376,31.3078,31.3138,13800.0
2013-01-18 14:50:00,52.61,52.62,52.6,52.6,4900.0,31.3138,31.3197,31.3078,31.3078,4900.0
2013-01-18 14:55:00,52.6,52.61,52.6,52.61,14300.0,31.3078,31.3138,31.3078,31.3138,14300.0
2013-01-18 15:00:00,52.61,52.63,52.6,52.63,15100.0,31.3138,31.3257,31.3078,31.3257,15100.0
2013-01-18 15:05:00,52.62,52.63,52.59,52.6,23500.0,31.3197,31.3257,31.3019,31.3078,23500.0
2013-01-18 15:10:00,52.6,52.6,52.57,52.58,11500.0,31.3078,31.3078,31.29,31.2959,11500.0
2013-01-18 15:15:00,52.57,52.6,52.57,52.6,7100.0,31.29,31.3078,31.29,31.3078,7100.0
2013-01-18 15:20:00,52.6,52.64,52.6,52.63,19800.0,31.3078,31.3317,31.3078,31.3257,19800.0
2013-01-18 15:25:00,52.62,52.64,52.62,52.64,6800.0,31.3197,31.3317,31.3197,31.3317,6800.0
2013-01-18 15:30:00,52.64,52.67,52.64,52.66,29700.0,31.3317,31.3495,31.3317,31.3436,29700.0
2013-01-18 15:35:00,52.67,52.77,52.67,52.77,65800.0,31.3495,31.409,31.3495,31.409,65800.0
2013-01-18 15:40:00,52.77,52.85,52.76,52.84,62000.0,31.409,31.4566,31.4031,31.4507,62000.0
2013-01-18 15:45:00,52.85,52.9,52.85,52.88,71100.0,31.4566,31.4864,31.4566,31.4745,71100.0
2013-01-18 15:50:00,52.88,52.88,52.8,52.8,47700.0,31.4745,31.4745,31.4269,31.4269,47700.0
2013-01-18 15:55:00,52.8,52.92,52.8,52.91,203400.0,31.4269,31.4983,31.4269,31.4924,203400.0
2013-01-22 09:30:00,52.85,52.85,52.65,52.71,56200.0,31.4566,31.4566,31.3376,31.3733,56200.0
2013-01-22 09:35:00,52.71,52.97,52.71,52.97,26400.0,31.3733,31.5281,31.3733,31.5281,26400.0
2013-01-22 09:40:00,52.96,53.0,52.9,53.0,21100.0,31.5221,31.5459,31.4864,31.5459,21100.0
2013-01-22 09:45:00,53.0,53.02,52.93,52.95,27400.0,31.5459,31.5578,31.5043,31.5162,27400.0
2013-01-22 09:50:00,52.94,52.97,52.91,52.95,16000.0,31.5102,31.5281,31.4924,31.5162,16000.0
2013-01-22 09:55:00,52.96,53.02,52.96,52.98,21900.0,31.5221,31.5578,31.5221,31.534,21900.0
2013-01-22 10:00:00,52.98,52.98,52.91,52.95,18200.0,31.534,31.534,31.4924,31.5162,18200.0
2013-01-22 10:05:00,52.95,52.95,52.91,52.93,12700.0,31.5162,31.5162,31.4924,31.5043,12700.0
2013-01-22 10:10:00,52.94,52.94,52.84,52.9,17000.0,31.5102,31.5102,31.4507,31.4864,17000.0
2013-01-22 10:15:00,52.9,52.93,52.9,52.91,14400.0,31.4864,31.5043,31.4864,31.4924,14400.0
2013-01-22 10:20:00,52.91,52.94,52.88,52.92,26400.0,31.4924,31.5102,31.4745,31.4983,26400.0
2013-01-22 10:25:00,52.92,52.92,52.87,52.87,6500.0,31.4983,31.4983,31.4686,31.4686,6500.0
2013-01-22 10:30:00,52.88,52.89,52.84,52.87,12000.0,31.4745,31.4805,31.4507,31.4686,12000.0
2013-01-22 10:35:00,52.85,52.86,52.83,52.86,11100.0,31.4566,31.4626,31.4447,31.4626,11100.0
2013-01-22 10:40:00,52.86,52.91,52.85,52.91,15100.0,31.4626,31.4924,31.4566,31.4924,15100.0
2013-01-22 10:45:00,52.91,52.92,52.88,52.9,11100.0,31.4924,31.4983,31.4745,31.4864,11100.0
2013-01-22 10:50:00,52.9,52.95,52.9,52.95,6600.0,31.4864,31.5162,31.4864,31.5162,6600.0
2013-01-22 10:55:00,52.93,52.93,52.91,52.91,6300.0,31.5043,31.5043,31.4924,31.4924,6300.0
2013-01-22 11:00:00,52.91,52.93,52.88,52.91,11500.0,31.4924,31.5043,31.4745,31.4924,11500.0
2013-01-22 11:05:00,52.91,52.91,52.9,52.91,3500.0,31.4924,31.4924,31.4864,31.4924,3500.0
2013-01-22 11:10:00,52.91,52.96,52.91,52.96,15000.0,31.4924,31.5221,31.4924,31.5221,15000.0
2013-01-22 11:15:00,52.95,52.96,52.93,52.96,15700.0,31.5162,31.5221,31.5043,31.5221,15700.0
2013-01-22 11:20:00,52.96,53.02,52.96,53.0,12100.0,31.5221,31.5578,31.5221,31.5459,12100.0
2013-01-22 11:25:00,53.01,53.01,52.98,52.98,8700.0,31.5519,31.5519,31.534,31.534,8700.0
2013-01-22 11:30:00,52.98,52.98,52.95,52.97,8000.0,31.534,31.534,31.5162,31.5281,8000.0
2013-01-22 11:35:00,52.97,53.0,52.94,53.0,6700.0,31.5281,31.5459,31.5102,31.5459,6700.0
2013-01-22 11:40:00,52.98,53.02,52.98,53.01,8300.0,31.534,31.5578,31.534,31.5519,8300.0
2013-01-22 11:45:00,53.01,53.01,52.99,53.01,5800.0,31.5519,31.5519,31.54,31.5519,5800.0
2013-01-22 11:50:00,53.01,53.01,52.98,52.99,5700.0,31.5519,31.5519,31.534,31.54,5700.0
2013-01-22 11:55:00,52.99,53.04,52.98,53.02,7900.0,31.54,31.5697,31.534,31.5578,7900.0
2013-01-22 12:00:00,53.02,53.06,53.02,53.03,8800.0,31.5578,31.5816,31.5578,31.5638,8800.0
2013-01-22 12:05:00,53.03,53.07,53.02,53.07,4300.0,31.5638,31.5876,31.5578,31.5876,4300.0
2013-01-22 12:10:00,53.06,53.09,53.04,53.09,9900.0,31.5816,31.5995,31.5697,31.5995,9900.0
2013-01-22 12:15:00,53.1,53.13,53.05,53.05,10700.0,31.6054,31.6233,31.5757,31.5757,10700.0
2013-01-22 12:20:00,53.06,53.09,53.05,53.07,6300.0,31.5816,31.5995,31.5757,31.5876,6300.0
2013-01-22 12:25:00,53.07,53.09,53.07,53.09,5400.0,31.5876,31.5995,31.5876,31.5995,5400.0
2013-01-22 12:30:00,53.09,53.1,53.08,53.1,6200.0,31.5995,31.6054,31.5935,31.6054,6200.0
2013-01-22 12:35:00,53.11,53.12,53.1,53.11,8200.0,31.6114,31.6174,31.6054,31.6114,8200.0
2013-01-22 12:40:00,53.11,53.14,53.1,53.13,7600.0,31.6114,31.6293,31.6054,31.6233,7600.0
2013-01-22 12:45:00,53.12,53.13,53.07,53.12,14800.0,31.6174,31.6233,31.5876,31.6174,14800.0
2013-01-22 12:50:00,53.13,53.13,53.07,53.09,21700.0,31.6233,31.6233,31.5876,31.5995,21700.0
2013-01-22 12:55:00,53.09,53.1,53.07,53.08,6400.0,31.5995,31.6054,31.5876,31.5935,6400.0
2013-01-22 13:00:00,53.08,53.1,53.07,53.1,3200.0,31.5935,31.6054,31.5876,31.6054,3200.0
2013-01-22 13:05:00,53.1,53.1,53.07,53.1,10000.0,31.6054,31.6054,31.5876,31.6054,10000.0
2013-01-22 13:10:00,53.1,53.11,53.09,53.11,8300.0,31.6054,31.6114,31.5995,31.6114,8300.0
2013-01-22 13:15:00,53.11,53.13,53.11,53.13,35000.0,31.6114,31.6233,31.6114,31.6233,35000.0
2013-01-22 13:20:00,53.12,53.16,53.12,53.15,12000.0,31.6174,31.6412,31.6174,31.6352,12000.0
2013-01-22 13:25:00,53.15,53.15,53.11,53.13,12600.0,31.6352,31.6352,31.6114,31.6233,12600.0
2013-01-22 13:30:00,53.14,53.14,53.1,53.11,5800.0,31.6293,31.6293,31.6054,31.6114,5800.0
2013-01-22 13:35:00,53.1,53.12,53.09,53.1,9600.0,31.6054,31.6174,31.5995,31.6054,9600.0
2013-01-22 13:40:00,53.11,53.13,53.09,53.11,12300.0,31.6114,31.6233,31.5995,31.6114,12300.0
2013-01-22 13:45:00,53.11,53.14,53.1,53.14,10300.0,31.6114,31.6293,31.6054,31.6293,10300.0
2013-01-22 13:50:00,53.14,53.15,53.13,53.14,5100.0,31.6293,31.6352,31.6233,31.6293,5100.0
2013-01-22 13:55:00,53.15,53.16,53.14,53.16,17700.0,31.6352,31.6412,31.6293,31.6412,17700.0
2013-01-22 14:00:00,53.15,53.16,53.12,53.14,12200.0,31.6352,31.6412,31.6174,31.6293,12200.0
2013-01-22 14:05:00,53.13,53.2,53.13,53.19,19500.0,31.6233,31.665,31.6233,31.659,19500.0
2013-01-22 14:10:00,53.19,53.2,53.14,53.17,13000.0,31.659,31.665,31.6293,31.6471,13000.0
2013-01-22 14:15:00,53.17,53.19,53.17,53.19,8500.0,31.6471,31.659,31.6471,31.659,8500.0
2013-01-22 14:20:00,53.19,53.2,53.18,53.18,7300.0,31.659,31.665,31.6531,31.6531,7300.0
2013-01-22 14:25:00,53.19,53.21,53.19,53.2,5100.0,31.659,31.6709,31.659,31.665,5100.0
2013-01-22 14:30:00,53.2,53.22,53.19,53.22,9500.0,31.665,31.6769,31.659,31.6769,9500.0
2013-01-22 14:35:00,53.21,53.23,53.2,53.22,8400.0,31.6709,31.6828,31.665,31.6769,8400.0
2013-01-22 14:40:00,53.22,53.22,53.21,53.22,8600.0,31.6769,31.6769,31.6709,31.6769,8600.0
2013-01-22 14:45:00,53.22,53.23,53.21,53.22,12800.0,31.6769,31.6828,31.6709,31.6769,12800.0
2013-01-22 14:50:00,53.22,53.23,53.2,53.23,10100.0,31.6769,31.6828,31.665,31.6828,10100.0
2013-01-22 14:55:00,53.24,53.25,53.22,53.23,16700.0,31.6888,31.6947,31.6769,31.6828,16700.0
2013-01-22 15:00:00,53.24,53.25,53.2,53.23,36900.0,31.6888,31.6947,31.665,31.6828,36900.0
2013-01-22 15:05:00,53.23,53.27,53.23,53.26,37100.0,31.6828,31.7066,31.6828,31.7007,37100.0
2013-01-22 15:10:00,53.26,53.3,53.24,53.3,35200.0,31.7007,31.7245,31.6888,31.7245,35200.0
2013-01-22 15:15:00,53.3,53.3,53.26,53.3,15900.0,31.7245,31.7245,31.7007,31.7245,15900.0
2013-01-22 15:20:00,53.29,53.35,53.25,53.34,22900.0,31.7185,31.7542,31.6947,31.7483,22900.0
2013-01-22 15:25:00,53.34,53.37,53.32,53.36,23500.0,31.7483,31.7662,31.7364,31.7602,23500.0
2013-01-22 15:30:00,53.37,53.37,53.31,53.31,45200.0,31.7662,31.7662,31.7304,31.7304,45200.0
2013-01-22 15:35:00,53.31,53.38,53.3,53.33,41600.0,31.7304,31.7721,31.7245,31.7423,41600.0
2013-01-22 15:40:00,53.33,53.35,53.32,53.34,34000.0,31.7423,31.7542,31.7364,31.7483,34000.0
2013-01-22 15:45:00,53.33,53.34,53.29,53.31,54100.0,31.7423,31.7483,31.7185,31.7304,54100.0
2013-01-22 15:50:00,53.31,53.32,53.27,53.29,55100.0,31.7304,31.7364,31.7066,31.7185,55100.0
2013-01-22 15:55:00,53.29,53.32,53.27,53.29,121000.0,31.7185,31.7364,31.7066,31.7185,121000.0
2013-01-23 09:30:00,53.12,53.22,52.9,52.97,81500.0,31.6174,31.6769,31.4864,31.5281,81500.0
2013-01-23 09:35:00,52.99,53.06,52.99,52.99,37500.0,31.54,31.5816,31.54,31.54,37500.0
2013-01-23 09:40:00,52.99,53.1,52.94,53.08,18700.0,31.54,31.6054,31.5102,31.5935,18700.0
2013-01-23 09:45:00,53.07,53.09,52.98,52.99,11100.0,31.5876,31.5995,31.534,31.54,11100.0
2013-01-23 09:50:00,52.99,53.07,52.97,52.97,13900.0,31.54,31.5876,31.5281,31.5281,13900.0
2013-01-23 09:55:00,52.97,53.22,52.97,53.22,32700.0,31.5281,31.6769,31.5281,31.6769,32700.0
2013-01-23 10:00:00,53.19,53.19,53.07,53.17,22400.0,31.659,31.659,31.5876,31.6471,22400.0
2013-01-23 10:05:00,53.18,53.24,53.16,53.24,15300.0,31.6531,31.6888,31.6412,31.6888,15300.0
2013-01-23 10:10:00,53.24,53.41,53.23,53.41,55900.0,31.6888,31.79,31.6828,31.79,55900.0
2013-01-23 10:15:00,53.4,53.42,53.33,53.34,37000.0,31.784,31.7959,31.7423,31.7483,37000.0
2013-01-23 10:20:00,53.34,53.36,53.29,53.32,36100.0,31.7483,31.7602,31.7185,31.7364,36100.0
2013-01-23 10:25:00,53.33,53.34,53.28,53.29,19900.0,31.7423,31.7483,31.7126,31.7185,19900.0
2013-01-23 10:30:00,53.29,53.3,53.22,53.24,16000.0,31.7185,31.7245,31.6769,31.6888,16000.0
2013-01-23 10:35:00,53.23,53.26,53.21,53.25,21900.0,31.6828,31.7007,31.6709,31.6947,21900.0
2013-01-23 10:40:00,53.25,53.27,53.22,53.22,16700.0,31.6947,31.7066,31.6769,31.6769,16700.0
2013-01-23 10:45:00,53.22,53.29,53.2,53.28,19500.0,31.6769,31.7185,31.665,31.7126,19500.0
2013-01-23 10:50:00,53.27,53.27,53.22,53.22,14000.0,31.7066,31.7066,31.6769,31.6769,14000.0
2013-01-23 10:55:00,53.24,53.32,53.23,53.32,10400.0,31.6888,31.7364,31.6828,31.7364,10400.0
2013-01-23 11:00:00,53.32,53.32,53.28,53.32,9900.0,31.7364,31.7364,31.7126,31.7364,9900.0
2013-01-23 11:05:00,53.33,53.34,53.3,53.31,15300.0,31.7423,31.7483,31.7245,31.7304,15300.0
2013-01-23 11:10:00,53.3,53.31,53.24,53.26,18600.0,31.7245,31.7304,31.6888,31.7007,18600.0
2013-01-23 11:15:00,53.25,53.29,53.25,53.28,14800.0,31.6947,31.7185,31.6947,31.7126,14800.0
2013-01-23 11:20:00,53.27,53.3,53.26,53.27,21500.0,31.7066,31.7245,31.7007,31.7066,21500.0
2013-01-23 11:25:00,53.27,53.28,53.24,53.24,18500.0,31.7066,31.7126,31.6888,31.6888,18500.0
2013-01-23 11:30:00,53.24,53.29,53.24,53.29,14700.0,31.6888,31.7185,31.6888,31.7185,14700.0
2013-01-23 11:35:00,53.28,53.29,53.25,53.26,11100.0,31.7126,31.7185,31.6947,31.7007,11100.0
2013-01-23 11:40:00,53.27,53.29,53.19,53.21,11100.0,31.7066,31.7185,31.659,31.6709,11100.0
2013-01-23 11:45:00,53.2,53.22,53.19,53.2,13200.0,31.665,31.6769,31.659,31.665,13200.0
2013-01-23 11:50:00,53.2,53.27,53.19,53.26,6800.0,31.665,31.7066,31.659,31.7007,6800.0
2013-01-23 11:55:00,53.27,53.3,53.26,53.28,8800.0,31.7066,31.7245,31.7007,31.7126,8800.0
2013-01-23 12:00:00,53.28,53.28,53.26,53.26,9200.0,31.7126,31.7126,31.7007,31.7007,9200.0
2013-01-23 12:05:00,53.26,53.3,53.25,53.28,17900.0,31.7007,31.7245,31.6947,31.7126,17900.0
2013-01-23 12:10:00,53.27,53.27,53.25,53.27,9700.0,31.7066,31.7066,31.6947,31.7066,9700.0
2013-01-23 12:15:00,53.27,53.27,53.22,53.26,12700.0,31.7066,31.7066,31.6769,31.7007,12700.0
2013-01-23 12:20:00,53.26,53.26,53.23,53.24,15300.0,31.7007,31.7007,31.6828,31.6888,15300.0
2013-01-23 12:25:00,53.24,53.25,53.22,53.23,6500.0,31.6888,31.6947,31.6769,31.6828,6500.0
2013-01-23 12:30:00,53.23,53.24,53.21,53.24,10800.0,31.6828,31.6888,31.6709,31.6888,10800.0
2013-01-23 12:35:00,53.24,53.24,53.21,53.21,7900.0,31.6888,31.6888,31.6709,31.6709,7900.0
2013-01-23 12:40:00,53.22,53.24,53.22,53.23,9500.0,31.6769,31.6888,31.6769,31.6828,9500.0
2013-01-23 12:45:00,53.24,53.25,53.23,53.24,5500.0,31.6888,31.6947,31.6828,31.6888,5500.0
2013-01-23 12:50:00,53.24,53.24,53.22,53.23,4900.0,31.6888,31.6888,31.6769,31.6828,4900.0
2013-01-23 12:55:00,53.23,53.39,53.21,53.3,146400.0,31.6828,31.7781,31.6709,31.7245,146400.0
2013-01-23 13:00:00,53.29,53.34,53.29,53.33,78000.0,31.7185,31.7483,31.7185,31.7423,78000.0
2013-01-23 13:05:00,53.34,53.35,53.32,53.34,25600.0,31.7483,31.7542,31.7364,31.7483,25600.0
2013-01-23 13:10:00,53.34,53.38,53.34,53.37,26000.0,31.7483,31.7721,31.7483,31.7662,26000.0
2013-01-23 13:15:00,53.38,53.39,53.35,53.37,19200.0,31.7721,31.7781,31.7542,31.7662,19200.0
2013-01-23 13:20:00,53.37,53.42,53.36,53.4,24600.0,31.7662,31.7959,31.7602,31.784,24600.0
2013-01-23 13:25:00,53.41,53.42,53.39,53.41,8900.0,31.79,31.7959,31.7781,31.79,8900.0
2013-01-23 13:30:00,53.41,53.42,53.39,53.41,17000.0,31.79,31.7959,31.7781,31.79,17000.0
2013-01-23 13:35:00,53.4,53.45,53.38,53.43,15600.0,31.784,31.8138,31.7721,31.8019,15600.0
2013-01-23 13:40:00,53.44,53.48,53.43,53.47,34000.0,31.8078,31.8316,31.8019,31.8257,34000.0
2013-01-23 13:45:00,53.47,53.48,53.45,53.48,8900.0,31.8257,31.8316,31.8138,31.8316,8900.0
2013-01-23 13:50:00,53.48,53.48,53.45,53.48,11700.0,31.8316,31.8316,31.8138,31.8316,11700.0
2013-01-23 13:55:00,53.47,53.47,53.42,53.45,23400.0,31.8257,31.8257,31.7959,31.8138,23400.0
2013-01-23 14:00:00,53.45,53.46,53.44,53.45,28600.0,31.8138,31.8197,31.8078,31.8138,28600.0
2013-01-23 14:05:00,53.45,53.45,53.44,53.44,9700.0,31.8138,31.8138,31.8078,31.8078,9700.0
2013-01-23 14:10:00,53.43,53.43,53.38,53.39,31300.0,31.8019,31.8019,31.7721,31.7781,31300.0
2013-01-23 14:15:00,53.4,53.42,53.39,53.41,17400.0,31.784,31.7959,31.7781,31.79,17400.0
2013-01-23 14:20:00,53.42,53.44,53.41,53.44,10900.0,31.7959,31.8078,31.79,31.8078,10900.0
2013-01-23 14:25:00,53.44,53.44,53.39,53.4,8300.0,31.8078,31.8078,31.7781,31.784,8300.0
2013-01-23 14:30:00,53.39,53.41,53.39,53.4,12300.0,31.7781,31.79,31.7781,31.784,12300.0
2013-01-23 14:35:00,53.39,53.42,53.39,53.41,11000.0,31.7781,31.7959,31.7781,31.79,11000.0
2013-01-23 14:40:00,53.42,53.42,53.37,53.39,14500.0,31.7959,31.7959,31.7662,31.7781,14500.0
2013-01-23 14:45:00,53.38,53.4,53.37,53.4,6900.0,31.7721,31.784,31.7662,31.784,6900.0
2013-01-23 14:50:00,53.39,53.4,53.37,53.39,13100.0,31.7781,31.784,31.7662,31.7781,13100.0
2013-01-23 14:55:00,53.39,53.42,53.39,53.42,7200.0,31.7781,31.7959,31.7781,31.7959,7200.0
2013-01-23 15:00:00,53.42,53.43,53.41,53.43,16100.0,31.7959,31.8019,31.79,31.8019,16100.0
2013-01-23 15:05:00,53.43,53.43,53.4,53.4,14200.0,31.8019,31.8019,31.784,31.784,14200.0
2013-01-23 15:10:00,53.41,53.43,53.4,53.41,15900.0,31.79,31.8019,31.784,31.79,15900.0
2013-01-23 15:15:00,53.41,53.45,53.41,53.44,24200.0,31.79,31.8138,31.79,31.8078,24200.0
2013-01-23 15:20:00,53.44,53.45,53.42,53.42,14700.0,31.8078,31.8138,31.7959,31.7959,14700.0
2013-01-23 15:25:00,53.42,53.45,53.42,53.44,9300.0,31.7959,31.8138,31.7959,31.8078,9300.0
2013-01-23 15:30:00,53.43,53.43,53.39,53.41,14300.0,31.8019,31.8019,31.7781,31.79,14300.0
2013-01-23 15:35:00,53.41,53.42,53.4,53.4,30700.0,31.79,31.7959,31.784,31.784,30700.0
2013-01-23 15:40:00,53.41,53.41,53.37,53.39,37600.0,31.79,31.79,31.7662,31.7781,37600.0
2013-01-23 15:45:00,53.39,53.39,53.36,53.39,29900.0,31.7781,31.7781,31.7602,31.7781,29900.0
2013-01-23 15:50:00,53.38,53.41,53.36,53.37,34200.0,31.7721,31.79,31.7602,31.7662,34200.0
2013-01-23 15:55:00,53.37,53.38,53.36,53.37,130100.0,31.7662,31.7721,31.7602,31.7662,130100.0
2013-01-24 09:30:00,53.48,53.85,53.42,53.75,57800.0,31.8316,32.0519,31.7959,31.9923,57800.0
2013-01-24 09:35:00,53.76,53.76,53.51,53.58,18200.0,31.9983,31.9983,31.8495,31.8911,18200.0
2013-01-24 09:40:00,53.61,53.84,53.61,53.83,19400.0,31.909,32.0459,31.909,32.0399,19400.0
2013-01-24 09:45:00,53.8,53.8,53.66,53.71,8000.0,32.0221,32.0221,31.9388,31.9685,8000.0
2013-01-24 09:50:00,53.72,53.74,53.65,53.67,16400.0,31.9745,31.9864,31.9328,31.9447,16400.0
2013-01-24 09:55:00,53.68,53.72,53.62,53.7,13300.0,31.9507,31.9745,31.915,31.9626,13300.0
2013-01-24 10:00:00,53.71,53.74,53.69,53.72,15100.0,31.9685,31.9864,31.9566,31.9745,15100.0
2013-01-24 10:05:00,53.73,53.74,53.67,53.71,15600.0,31.9804,31.9864,31.9447,31.9685,15600.0
2013-01-24 10:10:00,53.71,53.73,53.67,53.71,14400.0,31.9685,31.9804,31.9447,31.9685,14400.0
2013-01-24 10:15:00,53.71,53.72,53.65,53.71,15800.0,31.9685,31.9745,31.9328,31.9685,15800.0
2013-01-24 10:20:00,53.71,53.72,53.64,53.66,8000.0,31.9685,31.9745,31.9269,31.9388,8000.0
2013-01-24 10:25:00,53.67,53.7,53.67,53.68,3600.0,31.9447,31.9626,31.9447,31.9507,3600.0
2013-01-24 10:30:00,53.68,53.71,53.63,53.65,7500.0,31.9507,31.9685,31.9209,31.9328,7500.0
2013-01-24 10:35:00,53.65,53.71,53.65,53.68,12600.0,31.9328,31.9685,31.9328,31.9507,12600.0
2013-01-24 10:40:00,53.68,53.71,53.63,53.63,16700.0,31.9507,31.9685,31.9209,31.9209,16700.0
2013-01-24 10:45:00,53.63,53.72,53.62,53.69,17400.0,31.9209,31.9745,31.915,31.9566,17400.0
2013-01-24 10:50:00,53.69,53.72,53.65,53.72,15300.0,31.9566,31.9745,31.9328,31.9745,15300.0
2013-01-24 10:55:00,53.71,53.73,53.67,53.67,14200.0,31.9685,31.9804,31.9447,31.9447,14200.0
2013-01-24 11:00:00,53.69,53.78,53.67,53.77,36800.0,31.9566,32.0102,31.9447,32.0042,36800.0
2013-01-24 11:05:00,53.76,53.81,53.73,53.8,26100.0,31.9983,32.028,31.9804,32.0221,26100.0
2013-01-24 11:10:00,53.8,53.84,53.78,53.84,12300.0,32.0221,32.0459,32.0102,32.0459,12300.0
2013-01-24 11:15:00,53.82,53.83,53.79,53.8,7200.0,32.034,32.0399,32.0161,32.0221,7200.0
2013-01-24 11:20:00,53.8,53.87,53.8,53.84,18900.0,32.0221,32.0638,32.0221,32.0459,18900.0
2013-01-24 11:25:00,53.83,53.85,53.76,53.83,21500.0,32.0399,32.0519,31.9983,32.0399,21500.0
2013-01-24 11:30:00,53.83,53.87,53.82,53.83,13600.0,32.0399,32.0638,32.034,32.0399,13600.0
2013-01-24 11:35:00,53.83,53.86,53.81,53.86,12700.0,32.0399,32.0578,32.028,32.0578,12700.0
2013-01-24 11:40:00,53.85,53.87,53.81,53.86,18500.0,32.0519,32.0638,32.028,32.0578,18500.0
2013-01-24 11:45:00,53.87,53.87,53.79,53.79,8700.0,32.0638,32.0638,32.0161,32.0161,8700.0
2013-01-24 11:50:00,53.81,53.85,53.8,53.81,14000.0,32.028,32.0519,32.0221,32.028,14000.0
2013-01-24 11:55:00,53.81,53.82,53.78,53.8,8900.0,32.028,32.034,32.0102,32.0221,8900.0
2013-01-24 12:00:00,53.8,53.83,53.78,53.81,16900.0,32.0221,32.0399,32.0102,32.028,16900.0
2013-01-24 12:05:00,53.82,53.83,53.79,53.83,15000.0,32.034,32.0399,32.0161,32.0399,15000.0
2013-01-24 12:10:00,53.83,53.84,53.83,53.84,4200.0,32.0399,32.0459,32.0399,32.0459,4200.0
2013-01-24 12:15:00,53.84,53.84,53.79,53.8,15800.0,32.0459,32.0459,32.0161,32.0221,15800.0
2013-01-24 12:20:00,53.8,53.83,53.8,53.83,4000.0,32.0221,32.0399,32.0221,32.0399,4000.0
2013-01-24 12:25:00,53.82,53.83,53.81,53.82,8300.0,32.034,32.0399,32.028,32.034,8300.0
2013-01-24 12:30:00,53.82,53.83,53.78,53.83,16600.0,32.034,32.0399,32.0102,32.0399,16600.0
2013-01-24 12:35:00,53.82,53.83,53.76,53.77,15700.0,32.034,32.0399,31.9983,32.0042,15700.0
2013-01-24 12:40:00,53.76,53.82,53.75,53.75,17300.0,31.9983,32.034,31.9923,31.9923,17300.0
2013-01-24 12:45:00,53.76,53.82,53.76,53.8,10700.0,31.9983,32.034,31.9983,32.0221,10700.0
2013-01-24 12:50:00,53.8,53.81,53.78,53.81,4500.0,32.0221,32.028,32.0102,32.028,4500.0
2013-01-24 12:55:00,53.8,53.81,53.78,53.8,7000.0,32.0221,32.028,32.0102,32.0221,7000.0
2013-01-24 13:00:00,53.78,53.83,53.77,53.81,25000.0,32.0102,32.0399,32.0042,32.028,25000.0
2013-01-24 13:05:00,53.8,53.82,53.78,53.8,9200.0,32.0221,32.034,32.0102,32.0221,9200.0
2013-01-24 13:10:00,53.8,53.81,53.79,53.8,3600.0,32.0221,32.028,32.0161,32.0221,3600.0
2013-01-24 13:15:00,53.79,53.8,53.75,53.8,9000.0,32.0161,32.0221,31.9923,32.0221,9000.0
2013-01-24 13:20:00,53.78,53.79,53.74,53.74,4800.0,32.0102,32.0161,31.9864,31.9864,4800.0
2013-01-24 13:25:00,53.75,53.79,53.74,53.74,5900.0,31.9923,32.0161,31.9864,31.9864,5900.0
2013-01-24 13:30:00,53.74,53.74,53.7,53.71,5700.0,31.9864,31.9864,31.9626,31.9685,5700.0
2013-01-24 13:35:00,53.7,53.74,53.7,53.72,9800.0,31.9626,31.9864,31.9626,31.9745,9800.0
2013-01-24 13:40:00,53.72,53.74,53.71,53.73,4900.0,31.9745,31.9864,31.9685,31.9804,4900.0
2013-01-24 13:45:00,53.72,53.73,53.66,53.67,8900.0,31.9745,31.9804,31.9388,31.9447,8900.0
2013-01-24 13:50:00,53.66,53.75,53.66,53.71,33700.0,31.9388,31.9923,31.9388,31.9685,33700.0
2013-01-24 13:55:00,53.71,53.72,53.69,53.7,33100.0,31.9685,31.9745,31.9566,31.9626,33100.0
2013-01-24 14:00:00,53.71,53.71,53.66,53.66,10600.0,31.9685,31.9685,31.9388,31.9388,10600.0
2013-01-24 14:05:00,53.66,53.73,53.66,53.73,13200.0,31.9388,31.9804,31.9388,31.9804,13200.0
2013-01-24 14:10:00,53.71,53.72,53.69,53.69,8600.0,31.9685,31.9745,31.9566,31.9566,8600.0
2013-01-24 14:15:00,53.7,53.7,53.67,53.67,3800.0,31.9626,31.9626,31.9447,31.9447,3800.0
2013-01-24 14:20:00,53.67,53.7,53.66,53.69,10100.0,31.9447,31.9626,31.9388,31.9566,10100.0
2013-01-24 14:25:00,53.7,53.7,53.67,53.7,57900.0,31.9626,31.9626,31.9447,31.9626,57900.0
2013-01-24 14:30:00,53.7,53.79,53.7,53.77,25000.0,31.9626,32.0161,31.9626,32.0042,25000.0
2013-01-24 14:35:00,53.77,53.8,53.77,53.79,9100.0,32.0042,32.0221,32.0042,32.0161,9100.0
2013-01-24 14:40:00,53.79,53.83,53.78,53.83,11300.0,32.0161,32.0399,32.0102,32.0399,11300.0
2013-01-24 14:45:00,53.83,53.85,53.81,53.84,18000.0,32.0399,32.0519,32.028,32.0459,18000.0
2013-01-24 14:50:00,53.84,53.86,53.82,53.83,9100.0,32.0459,32.0578,32.034,32.0399,9100.0
2013-01-24 14:55:00,53.83,53.85,53.8,53.83,18000.0,32.0399,32.0519,32.0221,32.0399,18000.0
2013-01-24 15:00:00,53.82,53.85,53.79,53.83,27200.0,32.034,32.0519,32.0161,32.0399,27200.0
2013-01-24 15:05:00,53.83,53.86,53.81,53.83,25800.0,32.0399,32.0578,32.028,32.0399,25800.0
2013-01-24 15:10:00,53.82,53.83,53.8,53.82,13100.0,32.034,32.0399,32.0221,32.034,13100.0
2013-01-24 15:15:00,53.81,53.85,53.81,53.83,19000.0,32.028,32.0519,32.028,32.0399,19000.0
2013-01-24 15:20:00,53.84,53.84,53.8,53.83,18600.0,32.0459,32.0459,32.0221,32.0399,18600.0
2013-01-24 15:25:00,53.82,53.83,53.8,53.81,17700.0,32.034,32.0399,32.0221,32.028,17700.0
2013-01-24 15:30:00,53.81,53.84,53.81,53.84,22200.0,32.028,32.0459,32.028,32.0459,22200.0
2013-01-24 15:35:00,53.83,53.89,53.82,53.86,36700.0,32.0399,32.0757,32.034,32.0578,36700.0
2013-01-24 15:40:00,53.86,53.88,53.85,53.88,15500.0,32.0578,32.0697,32.0519,32.0697,15500.0
2013-01-24 15:45:00,53.87,53.88,53.8,53.83,28700.0,32.0638,32.0697,32.0221,32.0399,28700.0
2013-01-24 15:50:00,53.84,53.85,53.79,53.79,26000.0,32.0459,32.0519,32.0161,32.0161,26000.0
2013-01-24 15:55:00,53.79,53.82,53.78,53.79,85000.0,32.0161,32.034,32.0102,32.0161,85000.0
2013-01-25 09:30:00,53.86,53.93,53.79,53.91,40300.0,32.0578,32.0995,32.0161,32.0876,40300.0
2013-01-25 09:35:00,53.89,54.09,53.89,53.94,55200.0,32.0757,32.1947,32.0757,32.1054,55200.0
2013-01-25 09:40:00,53.93,53.95,53.88,53.94,23100.0,32.0995,32.1114,32.0697,32.1054,23100.0
2013-01-25 09:45:00,53.95,53.96,53.74,53.77,28800.0,32.1114,32.1173,31.9864,32.0042,28800.0
2013-01-25 09:50:00,53.77,53.79,53.72,53.74,13800.0,32.0042,32.0161,31.9745,31.9864,13800.0
2013-01-25 09:55:00,53.76,53.77,53.64,53.68,20800.0,31.9983,32.0042,31.9269,31.9507,20800.0
2013-01-25 10:00:00,53.67,53.68,53.54,53.58,28500.0,31.9447,31.9507,31.8673,31.8911,28500.0
2013-01-25 10:05:00,53.56,53.62,53.54,53.6,21200.0,31.8792,31.915,31.8673,31.9031,21200.0
2013-01-25 10:10:00,53.6,53.63,53.55,53.57,12500.0,31.9031,31.9209,31.8733,31.8852,12500.0
2013-01-25 10:15:00,53.56,53.61,53.54,53.61,14300.0,31.8792,31.909,31.8673,31.909,14300.0
2013-01-25 10:20:00,53.59,53.63,53.53,53.53,18300.0,31.8971,31.9209,31.8614,31.8614,18300.0
2013-01-25 10:25:00,53.54,53.55,53.5,53.53,15100.0,31.8673,31.8733,31.8435,31.8614,15100.0
2013-01-25 10:30:00,53.54,53.55,53.48,53.49,15400.0,31.8673,31.8733,31.8316,31.8376,15400.0
2013-01-25 10:35:00,53.49,53.54,53.48,53.53,17500.0,31.8376,31.8673,31.8316,31.8614,17500.0
2013-01-25 10:40:00,53.52,53.53,53.48,53.48,13100.0,31.8554,31.8614,31.8316,31.8316,13100.0
2013-01-25 10:45:00,53.46,53.49,53.43,53.49,9000.0,31.8197,31.8376,31.8019,31.8376,9000.0
2013-01-25 10:50:00,53.5,53.51,53.45,53.45,11400.0,31.8435,31.8495,31.8138,31.8138,11400.0
2013-01-25 10:55:00,53.46,53.49,53.46,53.46,38100.0,31.8197,31.8376,31.8197,31.8197,38100.0
2013-01-25 11:00:00,53.46,53.49,53.44,53.44,31800.0,31.8197,31.8376,31.8078,31.8078,31800.0
2013-01-25 11:05:00,53.45,53.5,53.44,53.45,22300.0,31.8138,31.8435,31.8078,31.8138,22300.0
2013-01-25 11:10:00,53.45,53.5,53.45,53.47,12500.0,31.8138,31.8435,31.8138,31.8257,12500.0
2013-01-25 11:15:00,53.48,53.49,53.4,53.4,13500.0,31.8316,31.8376,31.784,31.784,13500.0
2013-01-25 11:20:00,53.41,53.43,53.4,53.42,13200.0,31.79,31.8019,31.784,31.7959,13200.0
2013-01-25 11:25:00,53.42,53.45,53.42,53.45,9900.0,31.7959,31.8138,31.7959,31.8138,9900.0
2013-01-25 11:30:00,53.45,53.5,53.44,53.49,15200.0,31.8138,31.8435,31.8078,31.8376,15200.0
2013-01-25 11:35:00,53.49,53.53,53.49,53.51,12000.0,31.8376,31.8614,31.8376,31.8495,12000.0
2013-01-25 11:40:00,53.51,53.53,53.51,53.53,12200.0,31.8495,31.8614,31.8495,31.8614,12200.0
2013-01-25 11:45:00,53.53,53.55,53.53,53.55,7700.0,31.8614,31.8733,31.8614,31.8733,7700.0
2013-01-25 11:50:00,53.54,53.55,53.5,53.5,13300.0,31.8673,31.8733,31.8435,31.8435,13300.0
2013-01-25 11:55:00,53.5,53.52,53.48,53.51,14300.0,31.8435,31.8554,31.8316,31.8495,14300.0
2013-01-25 12:00:00,53.52,53.57,53.51,53.57,19200.0,31.8554,31.8852,31.8495,31.8852,19200.0
2013-01-25 12:05:00,53.57,53.65,53.57,53.63,12900.0,31.8852,31.9328,31.8852,31.9209,12900.0
2013-01-25 12:10:00,53.64,53.66,53.63,53.66,13500.0,31.9269,31.9388,31.9209,31.9388,13500.0
2013-01-25 12:15:00,53.64,53.66,53.6,53.64,15300.0,31.9269,31.9388,31.9031,31.9269,15300.0
2013-01-25 12:20:00,53.64,53.67,53.64,53.66,7600.0,31.9269,31.9447,31.9269,31.9388,7600.0
2013-01-25 12:25:00,53.66,53.66,53.63,53.65,8600.0,31.9388,31.9388,31.9209,31.9328,8600.0
2013-01-25 12:30:00,53.66,53.68,53.65,53.65,6400.0,31.9388,31.9507,31.9328,31.9328,6400.0
2013-01-25 12:35:00,53.65,53.67,53.63,53.63,6700.0,31.9328,31.9447,31.9209,31.9209,6700.0
2013-01-25 12:40:00,53.64,53.65,53.61,53.64,14700.0,31.9269,31.9328,31.909,31.9269,14700.0
2013-01-25 12:45:00,53.65,53.65,53.61,53.61,7600.0,31.9328,31.9328,31.909,31.909,7600.0
2013-01-25 12:50:00,53.6,53.64,53.59,53.64,6300.0,31.9031,31.9269,31.8971,31.9269,6300.0
2013-01-25 12:55:00,53.65,53.67,53.65,53.66,4500.0,31.9328,31.9447,31.9328,31.9388,4500.0
2013-01-25 13:00:00,53.67,53.68,53.66,53.67,5900.0,31.9447,31.9507,31.9388,31.9447,5900.0
2013-01-25 13:05:00,53.67,53.7,53.66,53.7,7800.0,31.9447,31.9626,31.9388,31.9626,7800.0
2013-01-25 13:10:00,53.71,53.74,53.68,53.69,9700.0,31.9685,31.9864,31.9507,31.9566,9700.0
2013-01-25 13:15:00,53.69,53.71,53.69,53.69,5100.0,31.9566,31.9685,31.9566,31.9566,5100.0
2013-01-25 13:20:00,53.7,53.71,53.67,53.71,19300.0,31.9626,31.9685,31.9447,31.9685,19300.0
2013-01-25 13:25:00,53.71,53.72,53.69,53.69,3900.0,31.9685,31.9745,31.9566,31.9566,3900.0
2013-01-25 13:30:00,53.69,53.71,53.69,53.71,9100.0,31.9566,31.9685,31.9566,31.9685,9100.0
2013-01-25 13:35:00,53.71,53.73,53.7,53.73,8600.0,31.9685,31.9804,31.9626,31.9804,8600.0
2013-01-25 13:40:00,53.73,53.75,53.73,53.73,13200.0,31.9804,31.9923,31.9804,31.9804,13200.0
2013-01-25 13:45:00,53.72,53.72,53.69,53.69,6600.0,31.9745,31.9745,31.9566,31.9566,6600.0
2013-01-25 13:50:00,53.69,53.7,53.66,53.68,6500.0,31.9566,31.9626,31.9388,31.9507,6500.0
2013-01-25 13:55:00,53.68,53.7,53.68,53.69,8400.0,31.9507,31.9626,31.9507,31.9566,8400.0
2013-01-25 14:00:00,53.7,53.77,53.7,53.76,22000.0,31.9626,32.0042,31.9626,31.9983,22000.0
2013-01-25 14:05:00,53.75,53.77,53.73,53.77,8400.0,31.9923,32.0042,31.9804,32.0042,8400.0
2013-01-25 14:10:00,53.77,53.82,53.77,53.81,11200.0,32.0042,32.034,32.0042,32.028,11200.0
2013-01-25 14:15:00,53.8,53.83,53.8,53.82,7700.0,32.0221,32.0399,32.0221,32.034,7700.0
2013-01-25 14:20:00,53.83,53.83,53.78,53.78,6000.0,32.0399,32.0399,32.0102,32.0102,6000.0
2013-01-25 14:25:00,53.78,53.8,53.77,53.78,9500.0,32.0102,32.0221,32.0042,32.0102,9500.0
2013-01-25 14:30:00,53.78,53.8,53.77,53.78,16200.0,32.0102,32.0221,32.0042,32.0102,16200.0
2013-01-25 14:35:00,53.78,53.79,53.75,53.76,17200.0,32.0102,32.0161,31.9923,31.9983,17200.0
2013-01-25 14:40:00,53.76,53.78,53.74,53.75,20400.0,31.9983,32.0102,31.9864,31.9923,20400.0
2013-01-25 14:45:00,53.75,53.77,53.75,53.76,10200.0,31.9923,32.0042,31.9923,31.9983,10200.0
2013-01-25 14:50:00,53.76,53.76,53.73,53.73,11200.0,31.9983,31.9983,31.9804,31.9804,11200.0
2013-01-25 14:55:00,53.73,53.73,53.7,53.73,11800.0,31.9804,31.9804,31.9626,31.9804,11800.0
2013-01-25 15:00:00,53.74,53.77,53.7,53.71,13900.0,31.9864,32.0042,31.9626,31.9685,13900.0
2013-01-25 15:05:00,53.7,53.76,53.69,53.74,17500.0,31.9626,31.9983,31.9566,31.9864,17500.0
2013-01-25 15:10:00,53.75,53.79,53.74,53.76,15700.0,31.9923,32.0161,31.9864,31.9983,15700.0
2013-01-25 15:15:00,53.76,53.77,53.74,53.76,9300.0,31.9983,32.0042,31.9864,31.9983,9300.0
2013-01-25 15:20:00,53.76,53.76,53.75,53.76,4300.0,31.9983,31.9983,31.9923,31.9983,4300.0
2013-01-25 15:25:00,53.75,53.8,53.75,53.79,12100.0,31.9923,32.0221,31.9923,32.0161,12100.0
2013-01-25 15:30:00,53.79,53.8,53.74,53.76,13800.0,32.0161,32.0221,31.9864,31.9983,13800.0
2013-01-25 15:35:00,53.76,53.76,53.73,53.76,13300.0,31.9983,31.9983,31.9804,31.9983,13300.0
2013-01-25 15:40:00,53.76,53.76,53.69,53.7,34900.0,31.9983,31.9983,31.9566,31.9626,34900.0
2013-01-25 15:45:00,53.69,53.83,53.68,53.77,89900.0,31.9566,32.0399,31.9507,32.0042,89900.0
2013-01-25 15:50:00,53.77,53.85,53.77,53.85,56000.0,32.0042,32.0519,32.0042,32.0519,56000.0
2013-01-25 15:55:00,53.84,53.91,53.81,53.89,143800.0,32.0459,32.0876,32.028,32.0757,143800.0
2013-01-28 09:30:00,53.94,53.94,53.67,53.78,40000.0,32.1054,32.1054,31.9447,32.0102,40000.0
2013-01-28 09:35:00,53.81,53.86,53.75,53.81,43100.0,32.028,32.0578,31.9923,32.028,43100.0
2013-01-28 09:40:00,53.85,53.85,53.57,53.63,51900.0,32.0519,32.0519,31.8852,31.9209,51900.0
2013-01-28 09:45:00,53.63,53.72,53.62,53.72,18600.0,31.9209,31.9745,31.915,31.9745,18600.0
2013-01-28 09:50:00,53.74,53.81,53.67,53.67,14800.0,31.9864,32.028,31.9447,31.9447,14800.0
2013-01-28 09:55:00,53.67,53.81,53.66,53.72,10700.0,31.9447,32.028,31.9388,31.9745,10700.0
2013-01-28 10:00:00,53.71,53.72,53.66,53.69,20800.0,31.9685,31.9745,31.9388,31.9566,20800.0
2013-01-28 10:05:00,53.69,53.71,53.65,53.65,19900.0,31.9566,31.9685,31.9328,31.9328,19900.0
2013-01-28 10:10:00,53.66,53.73,53.65,53.66,26000.0,31.9388,31.9804,31.9328,31.9388,26000.0
2013-01-28 10:15:00,53.67,53.72,53.65,53.66,22400.0,31.9447,31.9745,31.9328,31.9388,22400.0
2013-01-28 10:20:00,53.66,53.68,53.65,53.66,20100.0,31.9388,31.9507,31.9328,31.9388,20100.0
2013-01-28 10:25:00,53.66,53.68,53.65,53.67,16000.0,31.9388,31.9507,31.9328,31.9447,16000.0
2013-01-28 10:30:00,53.67,53.7,53.67,53.7,11500.0,31.9447,31.9626,31.9447,31.9626,11500.0
2013-01-28 10:35:00,53.7,53.77,53.67,53.76,14900.0,31.9626,32.0042,31.9447,31.9983,14900.0
2013-01-28 10:40:00,53.75,53.79,53.74,53.79,13100.0,31.9923,32.0161,31.9864,32.0161,13100.0
2013-01-28 10:45:00,53.78,53.79,53.72,53.77,9300.0,32.0102,32.0161,31.9745,32.0042,9300.0
2013-01-28 10:50:00,53.76,53.8,53.76,53.78,6500.0,31.9983,32.0221,31.9983,32.0102,6500.0
2013-01-28 10:55:00,53.77,53.79,53.76,53.77,6600.0,32.0042,32.0161,31.9983,32.0042,6600.0
2013-01-28 11:00:00,53.77,53.79,53.76,53.78,6100.0,32.0042,32.0161,31.9983,32.0102,6100.0
2013-01-28 11:05:00,53.78,53.79,53.75,53.76,7000.0,32.0102,32.0161,31.9923,31.9983,7000.0
2013-01-28 11:10:00,53.75,53.77,53.74,53.74,7200.0,31.9923,32.0042,31.9864,31.9864,7200.0
2013-01-28 11:15:00,53.74,53.84,53.74,53.8,14100.0,31.9864,32.0459,31.9864,32.0221,14100.0
2013-01-28 11:20:00,53.83,53.89,53.82,53.88,16400.0,32.0399,32.0757,32.034,32.0697,16400.0
2013-01-28 11:25:00,53.88,53.93,53.86,53.93,9200.0,32.0697,32.0995,32.0578,32.0995,9200.0
2013-01-28 11:30:00,53.93,53.95,53.91,53.92,14400.0,32.0995,32.1114,32.0876,32.0935,14400.0
2013-01-28 11:35:00,53.93,53.93,53.89,53.92,19700.0,32.0995,32.0995,32.0757,32.0935,19700.0
2013-01-28 11:40:00,53.91,53.93,53.91,53.93,8200.0,32.0876,32.0995,32.0876,32.0995,8200.0
2013-01-28 11:45:00,53.94,53.95,53.81,53.81,15000.0,32.1054,32.1114,32.028,32.028,15000.0
2013-01-28 11:50:00,53.95,53.99,53.81,53.96,12700.0,32.1114,32.1352,32.028,32.1173,12700.0
2013-01-28 11:55:00,53.97,53.99,53.96,53.98,7200.0,32.1233,32.1352,32.1173,32.1292,7200.0
2013-01-28 12:00:00,53.98,53.99,53.94,53.95,6900.0,32.1292,32.1352,32.1054,32.1114,6900.0
2013-01-28 12:05:00,53.95,53.96,53.94,53.95,7200.0,32.1114,32.1173,32.1054,32.1114,7200.0
2013-01-28 12:10:00,53.94,53.94,53.9,53.91,7100.0,32.1054,32.1054,32.0816,32.0876,7100.0
2013-01-28 12:15:00,53.92,53.95,53.91,53.95,6900.0,32.0935,32.1114,32.0876,32.1114,6900.0
2013-01-28 12:20:00,53.95,53.95,53.87,53.89,15600.0,32.1114,32.1114,32.0638,32.0757,15600.0
2013-01-28 12:25:00,53.89,53.91,53.85,53.89,4700.0,32.0757,32.0876,32.0519,32.0757,4700.0
2013-01-28 12:30:00,53.9,53.9,53.8,53.86,7600.0,32.0816,32.0816,32.0221,32.0578,7600.0
2013-01-28 12:35:00,53.87,53.88,53.85,53.86,5100.0,32.0638,32.0697,32.0519,32.0578,5100.0
2013-01-28 12:40:00,53.86,53.86,53.84,53.86,4100.0,32.0578,32.0578,32.0459,32.0578,4100.0
2013-01-28 12:45:00,53.84,53.87,53.8,53.85,3500.0,32.0459,32.0638,32.0221,32.0519,3500.0
2013-01-28 12:50:00,53.85,53.9,53.85,53.89,4600.0,32.0519,32.0816,32.0519,32.0757,4600.0
2013-01-28 12:55:00,53.89,53.91,53.88,53.88,19500.0,32.0757,32.0876,32.0697,32.0697,19500.0
2013-01-28 13:00:00,53.87,53.88,53.84,53.85,4900.0,32.0638,32.0697,32.0459,32.0519,4900.0
2013-01-28 13:05:00,53.81,53.85,53.8,53.82,14400.0,32.028,32.0519,32.0221,32.034,14400.0
2013-01-28 13:10:00,53.82,53.82,53.8,53.8,9000.0,32.034,32.034,32.0221,32.0221,9000.0
2013-01-28 13:15:00,53.8,53.8,53.74,53.74,21800.0,32.0221,32.0221,31.9864,31.9864,21800.0
2013-01-28 13:20:00,53.75,53.77,53.73,53.76,6800.0,31.9923,32.0042,31.9804,31.9983,6800.0
2013-01-28 13:25:00,53.76,53.77,53.74,53.74,5000.0,31.9983,32.0042,31.9864,31.9864,5000.0
2013-01-28 13:30:00,53.74,53.76,53.73,53.75,8000.0,31.9864,31.9983,31.9804,31.9923,8000.0
2013-01-28 13:35:00,53.74,53.8,53.73,53.8,10100.0,31.9864,32.0221,31.9804,32.0221,10100.0
2013-01-28 13:40:00,53.8,53.8,53.77,53.78,8200.0,32.0221,32.0221,32.0042,32.0102,8200.0
2013-01-28 13:45:00,53.78,53.81,53.78,53.79,8100.0,32.0102,32.028,32.0102,32.0161,8100.0
2013-01-28 13:50:00,53.79,53.79,53.76,53.77,13100.0,32.0161,32.0161,31.9983,32.0042,13100.0
2013-01-28 13:55:00,53.77,53.81,53.77,53.81,7600.0,32.0042,32.028,32.0042,32.028,7600.0
2013-01-28 14:00:00,53.81,53.81,53.8,53.8,3400.0,32.028,32.028,32.0221,32.0221,3400.0
2013-01-28 14:05:00,53.81,53.83,53.8,53.83,6800.0,32.028,32.0399,32.0221,32.0399,6800.0
2013-01-28 14:10:00,53.83,53.84,53.8,53.83,8400.0,32.0399,32.0459,32.0221,32.0399,8400.0
2013-01-28 14:15:00,53.83,53.83,53.78,53.79,7500.0,32.0399,32.0399,32.0102,32.0161,7500.0
2013-01-28 14:20:00,53.78,53.81,53.78,53.81,8600.0,32.0102,32.028,32.0102,32.028,8600.0
2013-01-28 14:25:00,53.81,53.84,53.8,53.83,13000.0,32.028,32.0459,32.0221,32.0399,13000.0
2013-01-28 14:30:00,53.83,53.87,53.8,53.85,7400.0,32.0399,32.0638,32.0221,32.0519,7400.0
2013-01-28 14:35:00,53.85,53.85,53.8,53.84,5400.0,32.0519,32.0519,32.0221,32.0459,5400.0
2013-01-28 14:40:00,53.8,53.84,53.8,53.81,6800.0,32.0221,32.0459,32.0221,32.028,6800.0
2013-01-28 14:45:00,53.81,53.84,53.79,53.83,11100.0,32.028,32.0459,32.0161,32.0399,11100.0
2013-01-28 14:50:00,53.8,53.87,53.8,53.86,9600.0,32.0221,32.0638,32.0221,32.0578,9600.0
2013-01-28 14:55:00,53.85,53.85,53.79,53.8,5300.0,32.0519,32.0519,32.0161,32.0221,5300.0
2013-01-28 15:00:00,53.81,53.85,53.8,53.84,7400.0,32.028,32.0519,32.0221,32.0459,7400.0
2013-01-28 15:05:00,53.84,53.84,53.78,53.8,17600.0,32.0459,32.0459,32.0102,32.0221,17600.0
2013-01-28 15:10:00,53.79,53.82,53.79,53.8,7300.0,32.0161,32.034,32.0161,32.0221,7300.0
2013-01-28 15:15:00,53.8,53.85,53.8,53.82,7200.0,32.0221,32.0519,32.0221,32.034,7200.0
2013-01-28 15:20:00,53.8,53.82,53.78,53.79,11600.0,32.0221,32.034,32.0102,32.0161,11600.0
2013-01-28 15:25:00,53.79,53.84,53.78,53.81,13500.0,32.0161,32.0459,32.0102,32.028,13500.0
2013-01-28 15:30:00,53.8,53.8,53.76,53.78,25300.0,32.0221,32.0221,31.9983,32.0102,25300.0
2013-01-28 15:35:00,53.78,53.79,53.75,53.75,12000.0,32.0102,32.0161,31.9923,31.9923,12000.0
2013-01-28 15:40:00,53.75,53.76,53.72,53.74,31000.0,31.9923,31.9983,31.9745,31.9864,31000.0
2013-01-28 15:45:00,53.74,53.8,53.72,53.76,33900.0,31.9864,32.0221,31.9745,31.9983,33900.0
2013-01-28 15:50:00,53.76,53.77,53.74,53.74,25000.0,31.9983,32.0042,31.9864,31.9864,25000.0
2013-01-28 15:55:00,53.75,53.8,53.72,53.74,112700.0,31.9923,32.0221,31.9745,31.9864,112700.0
2013-01-29 09:30:00,53.75,53.95,53.75,53.92,52000.0,31.9923,32.1114,31.9923,32.0935,52000.0
2013-01-29 09:35:00,53.94,53.99,53.94,53.95,18500.0,32.1054,32.1352,32.1054,32.1114,18500.0
2013-01-29 09:40:00,53.95,53.96,53.84,53.88,56700.0,32.1114,32.1173,32.0459,32.0697,56700.0
2013-01-29 09:45:00,53.87,53.9,53.87,53.9,37700.0,32.0638,32.0816,32.0638,32.0816,37700.0
2013-01-29 09:50:00,53.89,53.94,53.85,53.93,40200.0,32.0757,32.1054,32.0519,32.0995,40200.0
2013-01-29 09:55:00,53.93,53.94,53.87,53.9,15000.0,32.0995,32.1054,32.0638,32.0816,15000.0
2013-01-29 10:00:00,53.9,53.93,53.86,53.88,36200.0,32.0816,32.0995,32.0578,32.0697,36200.0
2013-01-29 10:05:00,53.88,53.9,53.87,53.88,13600.0,32.0697,32.0816,32.0638,32.0697,13600.0
2013-01-29 10:10:00,53.88,53.93,53.88,53.92,12300.0,32.0697,32.0995,32.0697,32.0935,12300.0
2013-01-29 10:15:00,53.91,53.91,53.88,53.89,5000.0,32.0876,32.0876,32.0697,32.0757,5000.0
2013-01-29 10:20:00,53.89,53.93,53.89,53.92,13700.0,32.0757,32.0995,32.0757,32.0935,13700.0
2013-01-29 10:25:00,53.92,53.93,53.9,53.91,6000.0,32.0935,32.0995,32.0816,32.0876,6000.0
2013-01-29 10:30:00,53.91,53.92,53.87,53.89,11000.0,32.0876,32.0935,32.0638,32.0757,11000.0
2013-01-29 10:35:00,53.89,53.91,53.87,53.9,8500.0,32.0757,32.0876,32.0638,32.0816,8500.0
2013-01-29 10:40:00,53.91,53.91,53.87,53.89,13200.0,32.0876,32.0876,32.0638,32.0757,13200.0
2013-01-29 10:45:00,53.9,53.92,53.88,53.91,11700.0,32.0816,32.0935,32.0697,32.0876,11700.0
2013-01-29 10:50:00,53.91,53.93,53.88,53.93,9000.0,32.0876,32.0995,32.0697,32.0995,9000.0
2013-01-29 10:55:00,53.95,53.95,53.87,53.87,10300.0,32.1114,32.1114,32.0638,32.0638,10300.0
2013-01-29 11:00:00,53.88,53.92,53.88,53.91,13400.0,32.0697,32.0935,32.0697,32.0876,13400.0
2013-01-29 11:05:00,53.91,53.92,53.91,53.92,10800.0,32.0876,32.0935,32.0876,32.0935,10800.0
2013-01-29 11:10:00,53.92,53.94,53.9,53.93,11500.0,32.0935,32.1054,32.0816,32.0995,11500.0
2013-01-29 11:15:00,53.93,53.95,53.92,53.93,11700.0,32.0995,32.1114,32.0935,32.0995,11700.0
2013-01-29 11:20:00,53.94,53.97,53.94,53.97,17900.0,32.1054,32.1233,32.1054,32.1233,17900.0
2013-01-29 11:25:00,53.95,54.0,53.94,53.99,12900.0,32.1114,32.1411,32.1054,32.1352,12900.0
2013-01-29 11:30:00,53.99,54.0,53.96,53.99,12700.0,32.1352,32.1411,32.1173,32.1352,12700.0
2013-01-29 11:35:00,53.98,53.99,53.96,53.97,8900.0,32.1292,32.1352,32.1173,32.1233,8900.0
2013-01-29 11:40:00,53.97,53.99,53.95,53.96,8800.0,32.1233,32.1352,32.1114,32.1173,8800.0
2013-01-29 11:45:00,53.95,54.02,53.94,54.02,19300.0,32.1114,32.153,32.1054,32.153,19300.0
2013-01-29 11:50:00,54.02,54.05,53.99,54.05,25200.0,32.153,32.1709,32.1352,32.1709,25200.0
2013-01-29 11:55:00,54.04,54.08,54.03,54.03,22800.0,32.1649,32.1888,32.159,32.159,22800.0
2013-01-29 12:00:00,54.04,54.08,54.04,54.08,8400.0,32.1649,32.1888,32.1649,32.1888,8400.0
2013-01-29 12:05:00,54.07,54.1,54.07,54.09,11700.0,32.1828,32.2007,32.1828,32.1947,11700.0
2013-01-29 12:10:00,54.09,54.11,54.08,54.11,15300.0,32.1947,32.2066,32.1888,32.2066,15300.0
2013-01-29 12:15:00,54.11,54.13,54.1,54.11,13100.0,32.2066,32.2185,32.2007,32.2066,13100.0
2013-01-29 12:20:00,54.1,54.11,54.07,54.09,66200.0,32.2007,32.2066,32.1828,32.1947,66200.0
2013-01-29 12:25:00,54.08,54.09,54.05,54.05,6300.0,32.1888,32.1947,32.1709,32.1709,6300.0
2013-01-29 12:30:00,54.05,54.07,54.04,54.05,8200.0,32.1709,32.1828,32.1649,32.1709,8200.0
2013-01-29 12:35:00,54.05,54.06,54.04,54.05,7700.0,32.1709,32.1768,32.1649,32.1709,7700.0
2013-01-29 12:40:00,54.05,54.08,54.05,54.07,7400.0,32.1709,32.1888,32.1709,32.1828,7400.0
2013-01-29 12:45:00,54.07,54.07,54.05,54.06,4700.0,32.1828,32.1828,32.1709,32.1768,4700.0
2013-01-29 12:50:00,54.07,54.1,54.07,54.08,31700.0,32.1828,32.2007,32.1828,32.1888,31700.0
2013-01-29 12:55:00,54.09,54.16,54.09,54.15,26400.0,32.1947,32.2364,32.1947,32.2304,26400.0
2013-01-29 13:00:00,54.16,54.2,54.16,54.2,21400.0,32.2364,32.2602,32.2364,32.2602,21400.0
2013-01-29 13:05:00,54.19,54.23,54.18,54.2,33400.0,32.2542,32.278,32.2483,32.2602,33400.0
2013-01-29 13:10:00,54.2,54.23,54.18,54.23,22100.0,32.2602,32.278,32.2483,32.278,22100.0
2013-01-29 13:15:00,54.23,54.25,54.22,54.24,14600.0,32.278,32.2899,32.2721,32.284,14600.0
2013-01-29 13:20:00,54.24,54.24,54.21,54.21,10800.0,32.284,32.284,32.2661,32.2661,10800.0
2013-01-29 13:25:00,54.2,54.21,54.2,54.21,10600.0,32.2602,32.2661,32.2602,32.2661,10600.0
2013-01-29 13:30:00,54.2,54.21,54.16,54.21,86600.0,32.2602,32.2661,32.2364,32.2661,86600.0
2013-01-29 13:35:00,54.21,54.23,54.19,54.23,23600.0,32.2661,32.278,32.2542,32.278,23600.0
2013-01-29 13:40:00,54.21,54.21,54.2,54.2,5000.0,32.2661,32.2661,32.2602,32.2602,5000.0
2013-01-29 13:45:00,54.2,54.21,54.18,54.18,28200.0,32.2602,32.2661,32.2483,32.2483,28200.0
2013-01-29 13:50:00,54.19,54.22,54.19,54.21,15000.0,32.2542,32.2721,32.2542,32.2661,15000.0
2013-01-29 13:55:00,54.21,54.22,54.2,54.21,116600.0,32.2661,32.2721,32.2602,32.2661,116600.0
2013-01-29 14:00:00,54.2,54.21,54.2,54.2,10300.0,32.2602,32.2661,32.2602,32.2602,10300.0
2013-01-29 14:05:00,54.2,54.21,54.2,54.2,12600.0,32.2602,32.2661,32.2602,32.2602,12600.0
2013-01-29 14:10:00,54.21,54.21,54.2,54.2,23000.0,32.2661,32.2661,32.2602,32.2602,23000.0
2013-01-29 14:15:00,54.21,54.21,54.18,54.19,13400.0,32.2661,32.2661,32.2483,32.2542,13400.0
2013-01-29 14:20:00,54.17,54.19,54.17,54.17,6600.0,32.2423,32.2542,32.2423,32.2423,6600.0
2013-01-29 14:25:00,54.18,54.18,54.14,54.14,13800.0,32.2483,32.2483,32.2245,32.2245,13800.0
2013-01-29 14:30:00,54.14,54.16,54.13,54.16,15200.0,32.2245,32.2364,32.2185,32.2364,15200.0
2013-01-29 14:35:00,54.16,54.18,54.15,54.17,16200.0,32.2364,32.2483,32.2304,32.2423,16200.0
2013-01-29 14:40:00,54.18,54.18,54.16,54.17,6900.0,32.2483,32.2483,32.2364,32.2423,6900.0
2013-01-29 14:45:00,54.17,54.18,54.16,54.18,21800.0,32.2423,32.2483,32.2364,32.2483,21800.0
2013-01-29 14:50:00,54.18,54.19,54.18,54.18,73300.0,32.2483,32.2542,32.2483,32.2483,73300.0
2013-01-29 14:55:00,54.19,54.21,54.18,54.21,32000.0,32.2542,32.2661,32.2483,32.2661,32000.0
2013-01-29 15:00:00,54.22,54.23,54.2,54.2,11800.0,32.2721,32.278,32.2602,32.2602,11800.0
2013-01-29 15:05:00,54.2,54.2,54.15,54.16,15400.0,32.2602,32.2602,32.2304,32.2364,15400.0
2013-01-29 15:10:00,54.16,54.21,54.16,54.19,19600.0,32.2364,32.2661,32.2364,32.2542,19600.0
2013-01-29 15:15:00,54.19,54.2,54.19,54.2,12000.0,32.2542,32.2602,32.2542,32.2602,12000.0
2013-01-29 15:20:00,54.19,54.22,54.18,54.22,30500.0,32.2542,32.2721,32.2483,32.2721,30500.0
2013-01-29 15:25:00,54.23,54.23,54.2,54.21,24100.0,32.278,32.278,32.2602,32.2661,24100.0
2013-01-29 15:30:00,54.21,54.24,54.21,54.21,30200.0,32.2661,32.284,32.2661,32.2661,30200.0
2013-01-29 15:35:00,54.21,54.22,54.21,54.22,18300.0,32.2661,32.2721,32.2661,32.2721,18300.0
2013-01-29 15:40:00,54.22,54.25,54.21,54.25,27800.0,32.2721,32.2899,32.2661,32.2899,27800.0
2013-01-29 15:45:00,54.24,54.25,54.21,54.23,41600.0,32.284,32.2899,32.2661,32.278,41600.0
2013-01-29 15:50:00,54.22,54.23,54.21,54.22,76200.0,32.2721,32.278,32.2661,32.2721,76200.0
2013-01-29 15:55:00,54.21,54.36,54.21,54.35,433300.0,32.2661,32.3554,32.2661,32.3495,433300.0
2013-01-30 09:30:00,54.3,54.3,54.06,54.14,31800.0,32.3197,32.3197,32.1768,32.2245,31800.0
2013-01-30 09:35:00,54.16,54.34,54.13,54.3,17900.0,32.2364,32.3435,32.2185,32.3197,17900.0
2013-01-30 09:40:00,54.29,54.36,54.25,54.3,22900.0,32.3137,32.3554,32.2899,32.3197,22900.0
2013-01-30 09:45:00,54.31,54.35,54.29,54.35,19100.0,32.3256,32.3495,32.3137,32.3495,19100.0
2013-01-30 09:50:00,54.35,54.36,54.28,54.28,20300.0,32.3495,32.3554,32.3078,32.3078,20300.0
2013-01-30 09:55:00,54.27,54.3,54.24,54.25,17500.0,32.3018,32.3197,32.284,32.2899,17500.0
2013-01-30 10:00:00,54.24,54.28,54.22,54.24,19800.0,32.284,32.3078,32.2721,32.284,19800.0
2013-01-30 10:05:00,54.24,54.28,54.21,54.22,11900.0,32.284,32.3078,32.2661,32.2721,11900.0
2013-01-30 10:10:00,54.21,54.26,54.2,54.23,48400.0,32.2661,32.2959,32.2602,32.278,48400.0
2013-01-30 10:15:00,54.24,54.33,54.24,54.28,29200.0,32.284,32.3376,32.284,32.3078,29200.0
2013-01-30 10:20:00,54.29,54.3,54.24,54.29,27100.0,32.3137,32.3197,32.284,32.3137,27100.0
2013-01-30 10:25:00,54.29,54.29,54.22,54.23,26000.0,32.3137,32.3137,32.2721,32.278,26000.0
2013-01-30 10:30:00,54.25,54.26,54.2,54.2,31700.0,32.2899,32.2959,32.2602,32.2602,31700.0
2013-01-30 10:35:00,54.2,54.2,54.15,54.16,24000.0,32.2602,32.2602,32.2304,32.2364,24000.0
2013-01-30 10:40:00,54.17,54.17,54.11,54.17,47300.0,32.2423,32.2423,32.2066,32.2423,47300.0
2013-01-30 10:45:00,54.17,54.2,54.15,54.16,38000.0,32.2423,32.2602,32.2304,32.2364,38000.0
2013-01-30 10:50:00,54.16,54.21,54.15,54.21,26600.0,32.2364,32.2661,32.2304,32.2661,26600.0
2013-01-30 10:55:00,54.21,54.25,54.2,54.24,6500.0,32.2661,32.2899,32.2602,32.284,6500.0
2013-01-30 11:00:00,54.24,54.25,54.2,54.21,6600.0,32.284,32.2899,32.2602,32.2661,6600.0
2013-01-30 11:05:00,54.22,54.24,54.21,54.23,9700.0,32.2721,32.284,32.2661,32.278,9700.0
2013-01-30 11:10:00,54.22,54.22,54.19,54.2,23200.0,32.2721,32.2721,32.2542,32.2602,23200.0
2013-01-30 11:15:00,54.21,54.21,54.2,54.21,13600.0,32.2661,32.2661,32.2602,32.2661,13600.0
2013-01-30 11:20:00,54.21,54.22,54.19,54.2,21800.0,32.2661,32.2721,32.2542,32.2602,21800.0
2013-01-30 11:25:00,54.2,54.22,54.19,54.2,29900.0,32.2602,32.2721,32.2542,32.2602,29900.0
2013-01-30 11:30:00,54.21,54.23,54.2,54.23,12000.0,32.2661,32.278,32.2602,32.278,12000.0
2013-01-30 11:35:00,54.22,54.23,54.2,54.21,10900.0,32.2721,32.278,32.2602,32.2661,10900.0
2013-01-30 11:40:00,54.21,54.23,54.2,54.21,16100.0,32.2661,32.278,32.2602,32.2661,16100.0
2013-01-30 11:45:00,54.21,54.21,54.19,54.21,16800.0,32.2661,32.2661,32.2542,32.2661,16800.0
2013-01-30 11:50:00,54.21,54.23,54.2,54.23,6100.0,32.2661,32.278,32.2602,32.278,6100.0
2013-01-30 11:55:00,54.22,54.23,54.2,54.21,16500.0,32.2721,32.278,32.2602,32.2661,16500.0
2013-01-30 12:00:00,54.21,54.24,54.21,54.22,6400.0,32.2661,32.284,32.2661,32.2721,6400.0
2013-01-30 12:05:00,54.21,54.22,54.19,54.2,15900.0,32.2661,32.2721,32.2542,32.2602,15900.0
2013-01-30 12:10:00,54.19,54.22,54.16,54.2,14900.0,32.2542,32.2721,32.2364,32.2602,14900.0
2013-01-30 12:15:00,54.2,54.24,54.18,54.22,17700.0,32.2602,32.284,32.2483,32.2721,17700.0
2013-01-30 12:20:00,54.22,54.23,54.2,54.21,8900.0,32.2721,32.278,32.2602,32.2661,8900.0
2013-01-30 12:25:00,54.2,54.22,54.19,54.2,13200.0,32.2602,32.2721,32.2542,32.2602,13200.0
2013-01-30 12:30:00,54.21,54.22,54.21,54.22,3600.0,32.2661,32.2721,32.2661,32.2721,3600.0
2013-01-30 12:35:00,54.21,54.22,54.19,54.21,9800.0,32.2661,32.2721,32.2542,32.2661,9800.0
2013-01-30 12:40:00,54.23,54.25,54.22,54.23,8300.0,32.278,32.2899,32.2721,32.278,8300.0
2013-01-30 12:45:00,54.24,54.29,54.23,54.28,13600.0,32.284,32.3137,32.278,32.3078,13600.0
2013-01-30 12:50:00,54.28,54.3,54.27,54.29,7100.0,32.3078,32.3197,32.3018,32.3137,7100.0
2013-01-30 12:55:00,54.28,54.34,54.28,54.32,11400.0,32.3078,32.3435,32.3078,32.3316,11400.0
2013-01-30 13:00:00,54.31,54.32,54.22,54.23,12200.0,32.3256,32.3316,32.2721,32.278,12200.0
2013-01-30 13:05:00,54.24,54.3,54.24,54.28,14300.0,32.284,32.3197,32.284,32.3078,14300.0
2013-01-30 13:10:00,54.28,54.35,54.26,54.34,34400.0,32.3078,32.3495,32.2959,32.3435,34400.0
2013-01-30 13:15:00,54.33,54.37,54.33,54.35,29200.0,32.3376,32.3614,32.3376,32.3495,29200.0
2013-01-30 13:20:00,54.34,54.36,54.33,54.34,15300.0,32.3435,32.3554,32.3376,32.3435,15300.0
2013-01-30 13:25:00,54.33,54.38,54.33,54.37,9400.0,32.3376,32.3673,32.3376,32.3614,9400.0
2013-01-30 13:30:00,54.38,54.38,54.35,54.35,6000.0,32.3673,32.3673,32.3495,32.3495,6000.0
2013-01-30 13:35:00,54.36,54.39,54.35,54.39,15800.0,32.3554,32.3733,32.3495,32.3733,15800.0
2013-01-30 13:40:00,54.39,54.4,54.37,54.39,20000.0,32.3733,32.3792,32.3614,32.3733,20000.0
2013-01-30 13:45:00,54.39,54.43,54.38,54.4,13000.0,32.3733,32.3971,32.3673,32.3792,13000.0
2013-01-30 13:50:00,54.4,54.42,54.39,54.41,16800.0,32.3792,32.3911,32.3733,32.3852,16800.0
2013-01-30 13:55:00,54.42,54.43,54.39,54.42,21400.0,32.3911,32.3971,32.3733,32.3911,21400.0
2013-01-30 14:00:00,54.42,54.42,54.39,54.4,12800.0,32.3911,32.3911,32.3733,32.3792,12800.0
2013-01-30 14:05:00,54.39,54.42,54.38,54.4,16500.0,32.3733,32.3911,32.3673,32.3792,16500.0
2013-01-30 14:10:00,54.39,54.41,54.38,54.41,14100.0,32.3733,32.3852,32.3673,32.3852,14100.0
2013-01-30 14:15:00,54.4,54.43,54.36,54.4,25200.0,32.3792,32.3971,32.3554,32.3792,25200.0
2013-01-30 14:20:00,54.39,54.41,54.35,54.36,21600.0,32.3733,32.3852,32.3495,32.3554,21600.0
2013-01-30 14:25:00,54.37,54.39,54.34,54.37,20100.0,32.3614,32.3733,32.3435,32.3614,20100.0
2013-01-30 14:30:00,54.36,54.41,54.34,54.37,50600.0,32.3554,32.3852,32.3435,32.3614,50600.0
2013-01-30 14:35:00,54.37,54.38,54.34,54.37,19100.0,32.3614,32.3673,32.3435,32.3614,19100.0
2013-01-30 14:40:00,54.37,54.38,54.34,54.38,19000.0,32.3614,32.3673,32.3435,32.3673,19000.0
2013-01-30 14:45:00,54.37,54.39,54.28,54.32,26800.0,32.3614,32.3733,32.3078,32.3316,26800.0
2013-01-30 14:50:00,54.31,54.35,54.29,54.34,11800.0,32.3256,32.3495,32.3137,32.3435,11800.0
2013-01-30 14:55:00,54.35,54.4,54.3,54.38,35300.0,32.3495,32.3792,32.3197,32.3673,35300.0
2013-01-30 15:00:00,54.39,54.39,54.28,54.29,24500.0,32.3733,32.3733,32.3078,32.3137,24500.0
2013-01-30 15:05:00,54.3,54.33,54.3,54.31,11400.0,32.3197,32.3376,32.3197,32.3256,11400.0
2013-01-30 15:10:00,54.31,54.32,54.25,54.25,17900.0,32.3256,32.3316,32.2899,32.2899,17900.0
2013-01-30 15:15:00,54.25,54.27,54.2,54.24,21000.0,32.2899,32.3018,32.2602,32.284,21000.0
2013-01-30 15:20:00,54.25,54.28,54.23,54.23,9300.0,32.2899,32.3078,32.278,32.278,9300.0
2013-01-30 15:25:00,54.25,54.3,54.23,54.28,15300.0,32.2899,32.3197,32.278,32.3078,15300.0
2013-01-30 15:30:00,54.27,54.28,54.23,54.23,18000.0,32.3018,32.3078,32.278,32.278,18000.0
2013-01-30 15:35:00,54.22,54.26,54.2,54.24,31300.0,32.2721,32.2959,32.2602,32.284,31300.0
2013-01-30 15:40:00,54.25,54.27,54.23,54.25,20400.0,32.2899,32.3018,32.278,32.2899,20400.0
2013-01-30 15:45:00,54.25,54.3,54.23,54.29,42900.0,32.2899,32.3197,32.278,32.3137,42900.0
2013-01-30 15:50:00,54.28,54.36,54.25,54.32,228400.0,32.3078,32.3554,32.2899,32.3316,228400.0
2013-01-30 15:55:00,54.31,54.54,54.31,54.52,276000.0,32.3256,32.4625,32.3256,32.4506,276000.0
2013-01-31 09:30:00,54.4,54.5,54.15,54.29,88900.0,32.3792,32.4387,32.2304,32.3137,88900.0
2013-01-31 09:35:00,54.26,54.3,54.18,54.24,24100.0,32.2959,32.3197,32.2483,32.284,24100.0
2013-01-31 09:40:00,54.25,54.45,54.24,54.35,32600.0,32.2899,32.409,32.284,32.3495,32600.0
2013-01-31 09:45:00,54.3,54.45,54.23,54.42,70100.0,32.3197,32.409,32.278,32.3911,70100.0
2013-01-31 09:50:00,54.41,54.46,54.25,54.3,53600.0,32.3852,32.4149,32.2899,32.3197,53600.0
2013-01-31 09:55:00,54.32,54.35,54.2,54.23,50200.0,32.3316,32.3495,32.2602,32.278,50200.0
2013-01-31 10:00:00,54.21,54.24,54.04,54.06,64500.0,32.2661,32.284,32.1649,32.1768,64500.0
2013-01-31 10:05:00,54.06,54.1,54.05,54.08,26100.0,32.1768,32.2007,32.1709,32.1888,26100.0
2013-01-31 10:10:00,54.07,54.1,54.03,54.05,42600.0,32.1828,32.2007,32.159,32.1709,42600.0
2013-01-31 10:15:00,54.07,54.1,54.05,54.09,42900.0,32.1828,32.2007,32.1709,32.1947,42900.0
2013-01-31 10:20:00,54.1,54.27,54.09,54.24,45200.0,32.2007,32.3018,32.1947,32.284,45200.0
2013-01-31 10:25:00,54.26,54.26,54.2,54.21,14700.0,32.2959,32.2959,32.2602,32.2661,14700.0
2013-01-31 10:30:00,54.21,54.25,54.19,54.21,32200.0,32.2661,32.2899,32.2542,32.2661,32200.0
2013-01-31 10:35:00,54.22,54.23,54.17,54.17,14700.0,32.2721,32.278,32.2423,32.2423,14700.0
2013-01-31 10:40:00,54.16,54.16,54.06,54.11,59400.0,32.2364,32.2364,32.1768,32.2066,59400.0
2013-01-31 10:45:00,54.09,54.1,54.0,54.02,61800.0,32.1947,32.2007,32.1411,32.153,61800.0
2013-01-31 10:50:00,54.02,54.06,54.02,54.04,37700.0,32.153,32.1768,32.153,32.1649,37700.0
2013-01-31 10:55:00,54.04,54.05,53.94,53.94,56000.0,32.1649,32.1709,32.1054,32.1054,56000.0
2013-01-31 11:00:00,53.94,54.02,53.93,53.98,28700.0,32.1054,32.153,32.0995,32.1292,28700.0
2013-01-31 11:05:00,53.98,53.98,53.87,53.87,41700.0,32.1292,32.1292,32.0638,32.0638,41700.0
2013-01-31 11:10:00,53.88,54.03,53.88,54.0,42500.0,32.0697,32.159,32.0697,32.1411,42500.0
2013-01-31 11:15:00,54.01,54.06,54.0,54.05,56300.0,32.1471,32.1768,32.1411,32.1709,56300.0
2013-01-31 11:20:00,54.05,54.11,53.99,54.0,48500.0,32.1709,32.2066,32.1352,32.1411,48500.0
2013-01-31 11:25:00,54.0,54.01,53.97,53.97,31500.0,32.1411,32.1471,32.1233,32.1233,31500.0
2013-01-31 11:30:00,53.97,53.99,53.95,53.97,22100.0,32.1233,32.1352,32.1114,32.1233,22100.0
2013-01-31 11:35:00,53.96,54.02,53.96,54.02,16600.0,32.1173,32.153,32.1173,32.153,16600.0
2013-01-31 11:40:00,54.02,54.02,53.99,53.99,18500.0,32.153,32.153,32.1352,32.1352,18500.0
2013-01-31 11:45:00,53.99,54.0,53.95,53.95,21300.0,32.1352,32.1411,32.1114,32.1114,21300.0
2013-01-31 11:50:00,53.95,53.96,53.9,53.91,22700.0,32.1114,32.1173,32.0816,32.0876,22700.0
2013-01-31 11:55:00,53.91,53.96,53.91,53.96,11700.0,32.0876,32.1173,32.0876,32.1173,11700.0
2013-01-31 12:00:00,53.96,53.98,53.95,53.95,17900.0,32.1173,32.1292,32.1114,32.1114,17900.0
2013-01-31 12:05:00,53.96,53.96,53.94,53.95,16200.0,32.1173,32.1173,32.1054,32.1114,16200.0
2013-01-31 12:10:00,53.95,53.95,53.94,53.94,5000.0,32.1114,32.1114,32.1054,32.1054,5000.0
2013-01-31 12:15:00,53.95,53.95,53.92,53.92,19300.0,32.1114,32.1114,32.0935,32.0935,19300.0
2013-01-31 12:20:00,53.93,53.95,53.92,53.95,21800.0,32.0995,32.1114,32.0935,32.1114,21800.0
2013-01-31 12:25:00,53.95,53.95,53.92,53.92,10200.0,32.1114,32.1114,32.0935,32.0935,10200.0
2013-01-31 12:30:00,53.93,53.97,53.93,53.96,24900.0,32.0995,32.1233,32.0995,32.1173,24900.0
2013-01-31 12:35:00,53.96,53.99,53.94,53.98,13800.0,32.1173,32.1352,32.1054,32.1292,13800.0
2013-01-31 12:40:00,53.98,53.98,53.94,53.96,13500.0,32.1292,32.1292,32.1054,32.1173,13500.0
2013-01-31 12:45:00,53.96,53.96,53.91,53.92,43400.0,32.1173,32.1173,32.0876,32.0935,43400.0
2013-01-31 12:50:00,53.93,53.94,53.91,53.92,12700.0,32.0995,32.1054,32.0876,32.0935,12700.0
2013-01-31 12:55:00,53.92,53.98,53.92,53.98,21300.0,32.0935,32.1292,32.0935,32.1292,21300.0
2013-01-31 13:00:00,53.99,54.01,53.98,53.98,41100.0,32.1352,32.1471,32.1292,32.1292,41100.0
2013-01-31 13:05:00,53.99,53.99,53.96,53.99,17000.0,32.1352,32.1352,32.1173,32.1352,17000.0
2013-01-31 13:10:00,53.99,54.01,53.98,54.0,11300.0,32.1352,32.1471,32.1292,32.1411,11300.0
2013-01-31 13:15:00,53.99,54.06,53.99,54.06,24800.0,32.1352,32.1768,32.1352,32.1768,24800.0
2013-01-31 13:20:00,54.05,54.09,54.03,54.08,21800.0,32.1709,32.1947,32.159,32.1888,21800.0
2013-01-31 13:25:00,54.08,54.1,54.05,54.06,11500.0,32.1888,32.2007,32.1709,32.1768,11500.0
2013-01-31 13:30:00,54.06,54.11,54.06,54.1,17100.0,32.1768,32.2066,32.1768,32.2007,17100.0
2013-01-31 13:35:00,54.09,54.1,54.09,54.1,7100.0,32.1947,32.2007,32.1947,32.2007,7100.0
2013-01-31 13:40:00,54.1,54.15,54.09,54.15,24100.0,32.2007,32.2304,32.1947,32.2304,24100.0
2013-01-31 13:45:00,54.14,54.17,54.11,54.11,12900.0,32.2245,32.2423,32.2066,32.2066,12900.0
2013-01-31 13:50:00,54.11,54.11,54.08,54.08,5600.0,32.2066,32.2066,32.1888,32.1888,5600.0
2013-01-31 13:55:00,54.08,54.1,54.07,54.1,8500.0,32.1888,32.2007,32.1828,32.2007,8500.0
2013-01-31 14:00:00,54.1,54.11,54.05,54.06,17400.0,32.2007,32.2066,32.1709,32.1768,17400.0
2013-01-31 14:05:00,54.05,54.05,54.02,54.03,6800.0,32.1709,32.1709,32.153,32.159,6800.0
2013-01-31 14:10:00,54.03,54.03,54.0,54.0,9800.0,32.159,32.159,32.1411,32.1411,9800.0
2013-01-31 14:15:00,54.0,54.02,54.0,54.01,10100.0,32.1411,32.153,32.1411,32.1471,10100.0
2013-01-31 14:20:00,54.01,54.02,54.0,54.01,12800.0,32.1471,32.153,32.1411,32.1471,12800.0
2013-01-31 14:25:00,54.0,54.01,53.99,54.0,18300.0,32.1411,32.1471,32.1352,32.1411,18300.0
2013-01-31 14:30:00,54.0,54.03,53.99,54.01,25800.0,32.1411,32.159,32.1352,32.1471,25800.0
2013-01-31 14:35:00,54.01,54.02,54.0,54.01,13700.0,32.1471,32.153,32.1411,32.1471,13700.0
2013-01-31 14:40:00,54.01,54.01,53.99,53.99,19400.0,32.1471,32.1471,32.1352,32.1352,19400.0
2013-01-31 14:45:00,53.98,54.04,53.98,54.03,49600.0,32.1292,32.1649,32.1292,32.159,49600.0
2013-01-31 14:50:00,54.03,54.06,54.01,54.06,31500.0,32.159,32.1768,32.1471,32.1768,31500.0
2013-01-31 14:55:00,54.06,54.08,54.05,54.07,23200.0,32.1768,32.1888,32.1709,32.1828,23200.0
2013-01-31 15:00:00,54.08,54.09,54.04,54.04,32700.0,32.1888,32.1947,32.1649,32.1649,32700.0
2013-01-31 15:05:00,54.04,54.08,54.04,54.07,16000.0,32.1649,32.1888,32.1649,32.1828,16000.0
2013-01-31 15:10:00,54.08,54.15,54.08,54.1,33400.0,32.1888,32.2304,32.1888,32.2007,33400.0
2013-01-31 15:15:00,54.11,54.14,54.06,54.11,29300.0,32.2066,32.2245,32.1768,32.2066,29300.0
2013-01-31 15:20:00,54.13,54.15,54.12,54.14,25600.0,32.2185,32.2304,32.2126,32.2245,25600.0
2013-01-31 15:25:00,54.14,54.19,54.13,54.16,30400.0,32.2245,32.2542,32.2185,32.2364,30400.0
2013-01-31 15:30:00,54.16,54.22,54.14,54.19,44400.0,32.2364,32.2721,32.2245,32.2542,44400.0
2013-01-31 15:35:00,54.19,54.19,54.14,54.15,60700.0,32.2542,32.2542,32.2245,32.2304,60700.0
2013-01-31 15:40:00,54.15,54.17,54.13,54.15,44500.0,32.2304,32.2423,32.2185,32.2304,44500.0
2013-01-31 15:45:00,54.15,54.17,54.08,54.09,91200.0,32.2304,32.2423,32.1888,32.1947,91200.0
2013-01-31 15:50:00,54.1,54.18,54.09,54.18,66200.0,32.2007,32.2483,32.1947,32.2483,66200.0
2013-01-31 15:55:00,54.18,54.21,54.08,54.1,339000.0,32.2483,32.2661,32.1888,32.2007,339000.0
2013-02-01 09:30:00,54.32,54.34,54.2,54.23,34600.0,32.3316,32.3435,32.2602,32.278,34600.0
2013-02-01 09:35:00,54.23,54.36,54.14,54.28,66700.0,32.278,32.3554,32.2245,32.3078,66700.0
2013-02-01 09:40:00,54.29,54.43,54.29,54.35,30300.0,32.3137,32.3971,32.3137,32.3495,30300.0
2013-02-01 09:45:00,54.34,54.37,54.2,54.29,26300.0,32.3435,32.3614,32.2602,32.3137,26300.0
2013-02-01 09:50:00,54.29,54.29,54.21,54.27,28100.0,32.3137,32.3137,32.2661,32.3018,28100.0
2013-02-01 09:55:00,54.28,54.3,54.21,54.21,25900.0,32.3078,32.3197,32.2661,32.2661,25900.0
2013-02-01 10:00:00,54.22,54.35,54.21,54.26,38300.0,32.2721,32.3495,32.2661,32.2959,38300.0
2013-02-01 10:05:00,54.25,54.38,54.24,54.34,33400.0,32.2899,32.3673,32.284,32.3435,33400.0
2013-02-01 10:10:00,54.32,54.34,54.28,54.33,45000.0,32.3316,32.3435,32.3078,32.3376,45000.0
2013-02-01 10:15:00,54.32,54.32,54.21,54.25,47400.0,32.3316,32.3316,32.2661,32.2899,47400.0
2013-02-01 10:20:00,54.25,54.28,54.23,54.24,17100.0,32.2899,32.3078,32.278,32.284,17100.0
2013-02-01 10:25:00,54.25,54.27,54.24,54.27,18200.0,32.2899,32.3018,32.284,32.3018,18200.0
2013-02-01 10:30:00,54.24,54.27,54.21,54.21,32900.0,32.284,32.3018,32.2661,32.2661,32900.0
2013-02-01 10:35:00,54.22,54.23,54.19,54.21,14700.0,32.2721,32.278,32.2542,32.2661,14700.0
2013-02-01 10:40:00,54.21,54.26,54.2,54.23,20000.0,32.2661,32.2959,32.2602,32.278,20000.0
2013-02-01 10:45:00,54.24,54.26,54.2,54.21,17300.0,32.284,32.2959,32.2602,32.2661,17300.0
2013-02-01 10:50:00,54.21,54.23,54.13,54.14,31100.0,32.2661,32.278,32.2185,32.2245,31100.0
2013-02-01 10:55:00,54.14,54.15,54.08,54.13,28100.0,32.2245,32.2304,32.1888,32.2185,28100.0
2013-02-01 11:00:00,54.14,54.2,54.14,54.17,12700.0,32.2245,32.2602,32.2245,32.2423,12700.0
2013-02-01 11:05:00,54.17,54.21,54.15,54.19,40600.0,32.2423,32.2661,32.2304,32.2542,40600.0
2013-02-01 11:10:00,54.19,54.23,54.19,54.23,11800.0,32.2542,32.278,32.2542,32.278,11800.0
2013-02-01 11:15:00,54.23,54.24,54.21,54.21,14500.0,32.278,32.284,32.2661,32.2661,14500.0
2013-02-01 11:20:00,54.2,54.23,54.17,54.19,24900.0,32.2602,32.278,32.2423,32.2542,24900.0
2013-02-01 11:25:00,54.18,54.18,54.14,54.14,11300.0,32.2483,32.2483,32.2245,32.2245,11300.0
2013-02-01 11:30:00,54.15,54.16,54.12,54.13,19500.0,32.2304,32.2364,32.2126,32.2185,19500.0
2013-02-01 11:35:00,54.13,54.14,54.11,54.11,9500.0,32.2185,32.2245,32.2066,32.2066,9500.0
2013-02-01 11:40:00,54.12,54.16,54.11,54.12,30900.0,32.2126,32.2364,32.2066,32.2126,30900.0
2013-02-01 11:45:00,54.13,54.16,54.11,54.11,25200.0,32.2185,32.2364,32.2066,32.2066,25200.0
2013-02-01 11:50:00,54.11,54.14,54.1,54.12,9500.0,32.2066,32.2245,32.2007,32.2126,9500.0
2013-02-01 11:55:00,54.11,54.16,54.11,54.14,19000.0,32.2066,32.2364,32.2066,32.2245,19000.0
2013-02-01 12:00:00,54.15,54.16,54.13,54.15,16200.0,32.2304,32.2364,32.2185,32.2304,16200.0
2013-02-01 12:05:00,54.15,54.16,54.14,54.15,7900.0,32.2304,32.2364,32.2245,32.2304,7900.0
2013-02-01 12:10:00,54.15,54.16,54.13,54.14,9800.0,32.2304,32.2364,32.2185,32.2245,9800.0
2013-02-01 12:15:00,54.13,54.14,54.11,54.12,9600.0,32.2185,32.2245,32.2066,32.2126,9600.0
2013-02-01 12:20:00,54.12,54.12,54.1,54.11,8900.0,32.2126,32.2126,32.2007,32.2066,8900.0
2013-02-01 12:25:00,54.1,54.11,54.07,54.09,13600.0,32.2007,32.2066,32.1828,32.1947,13600.0
2013-02-01 12:30:00,54.1,54.12,54.04,54.06,15000.0,32.2007,32.2126,32.1649,32.1768,15000.0
2013-02-01 12:35:00,54.07,54.1,54.06,54.07,22100.0,32.1828,32.2007,32.1768,32.1828,22100.0
2013-02-01 12:40:00,54.07,54.14,54.07,54.14,7700.0,32.1828,32.2245,32.1828,32.2245,7700.0
2013-02-01 12:45:00,54.13,54.16,54.13,54.15,7400.0,32.2185,32.2364,32.2185,32.2304,7400.0
2013-02-01 12:50:00,54.15,54.16,54.12,54.14,8000.0,32.2304,32.2364,32.2126,32.2245,8000.0
2013-02-01 12:55:00,54.14,54.16,54.12,54.13,7900.0,32.2245,32.2364,32.2126,32.2185,7900.0
2013-02-01 13:00:00,54.13,54.13,54.1,54.11,9600.0,32.2185,32.2185,32.2007,32.2066,9600.0
2013-02-01 13:05:00,54.11,54.12,54.1,54.1,8300.0,32.2066,32.2126,32.2007,32.2007,8300.0
2013-02-01 13:10:00,54.1,54.15,54.1,54.14,11100.0,32.2007,32.2304,32.2007,32.2245,11100.0
2013-02-01 13:15:00,54.13,54.13,54.07,54.11,12600.0,32.2185,32.2185,32.1828,32.2066,12600.0
2013-02-01 13:20:00,54.11,54.11,54.07,54.08,27000.0,32.2066,32.2066,32.1828,32.1888,27000.0
2013-02-01 13:25:00,54.08,54.08,54.07,54.07,1900.0,32.1888,32.1888,32.1828,32.1828,1900.0
2013-02-01 13:30:00,54.08,54.09,54.07,54.08,9600.0,32.1888,32.1947,32.1828,32.1888,9600.0
2013-02-01 13:35:00,54.07,54.08,54.07,54.08,11400.0,32.1828,32.1888,32.1828,32.1888,11400.0
2013-02-01 13:40:00,54.08,54.09,54.07,54.07,12200.0,32.1888,32.1947,32.1828,32.1828,12200.0
2013-02-01 13:45:00,54.07,54.09,54.07,54.08,7700.0,32.1828,32.1947,32.1828,32.1888,7700.0
2013-02-01 13:50:00,54.07,54.12,54.07,54.1,13800.0,32.1828,32.2126,32.1828,32.2007,13800.0
2013-02-01 13:55:00,54.11,54.15,54.1,54.14,14000.0,32.2066,32.2304,32.2007,32.2245,14000.0
2013-02-01 14:00:00,54.15,54.16,54.14,54.15,9100.0,32.2304,32.2364,32.2245,32.2304,9100.0
2013-02-01 14:05:00,54.14,54.16,54.14,54.15,9700.0,32.2245,32.2364,32.2245,32.2304,9700.0
2013-02-01 14:10:00,54.16,54.16,54.13,54.13,10700.0,32.2364,32.2364,32.2185,32.2185,10700.0
2013-02-01 14:15:00,54.12,54.13,54.12,54.13,4400.0,32.2126,32.2185,32.2126,32.2185,4400.0
2013-02-01 14:20:00,54.13,54.16,54.13,54.14,15400.0,32.2185,32.2364,32.2185,32.2245,15400.0
2013-02-01 14:25:00,54.15,54.16,54.15,54.15,6000.0,32.2304,32.2364,32.2304,32.2304,6000.0
2013-02-01 14:30:00,54.14,54.16,54.14,54.15,13000.0,32.2245,32.2364,32.2245,32.2304,13000.0
2013-02-01 14:35:00,54.16,54.16,54.14,54.15,11500.0,32.2364,32.2364,32.2245,32.2304,11500.0
2013-02-01 14:40:00,54.15,54.16,54.15,54.15,6100.0,32.2304,32.2364,32.2304,32.2304,6100.0
2013-02-01 14:45:00,54.15,54.17,54.13,54.13,13700.0,32.2304,32.2423,32.2185,32.2185,13700.0
2013-02-01 14:50:00,54.13,54.15,54.13,54.15,14400.0,32.2185,32.2304,32.2185,32.2304,14400.0
2013-02-01 14:55:00,54.15,54.16,54.13,54.15,15400.0,32.2304,32.2364,32.2185,32.2304,15400.0
2013-02-01 15:00:00,54.16,54.16,54.15,54.16,5700.0,32.2364,32.2364,32.2304,32.2364,5700.0
2013-02-01 15:05:00,54.16,54.16,54.13,54.14,15500.0,32.2364,32.2364,32.2185,32.2245,15500.0
2013-02-01 15:10:00,54.14,54.15,54.14,54.14,8900.0,32.2245,32.2304,32.2245,32.2245,8900.0
2013-02-01 15:15:00,54.15,54.15,54.13,54.13,15300.0,32.2304,32.2304,32.2185,32.2185,15300.0
2013-02-01 15:20:00,54.12,54.13,54.1,54.1,9900.0,32.2126,32.2185,32.2007,32.2007,9900.0
2013-02-01 15:25:00,54.11,54.11,54.1,54.11,10000.0,32.2066,32.2066,32.2007,32.2066,10000.0
2013-02-01 15:30:00,54.1,54.11,54.09,54.11,30500.0,32.2007,32.2066,32.1947,32.2066,30500.0
2013-02-01 15:35:00,54.11,54.11,54.06,54.07,43100.0,32.2066,32.2066,32.1768,32.1828,43100.0
2013-02-01 15:40:00,54.07,54.1,54.06,54.1,20700.0,32.1828,32.2007,32.1768,32.2007,20700.0
2013-02-01 15:45:00,54.1,54.12,54.1,54.11,30200.0,32.2007,32.2126,32.2007,32.2066,30200.0
2013-02-01 15:50:00,54.11,54.11,54.09,54.09,27000.0,32.2066,32.2066,32.1947,32.1947,27000.0
2013-02-01 15:55:00,54.1,54.2,54.1,54.16,196400.0,32.2007,32.2602,32.2007,32.2364,196400.0
2013-02-04 09:30:00,54.1,54.1,53.97,54.04,45800.0,32.2007,32.2007,32.1233,32.1649,45800.0
2013-02-04 09:35:00,54.04,54.13,54.02,54.1,21000.0,32.1649,32.2185,32.153,32.2007,21000.0
2013-02-04 09:40:00,54.1,54.1,54.04,54.06,33000.0,32.2007,32.2007,32.1649,32.1768,33000.0
2013-02-04 09:45:00,54.08,54.1,54.05,54.05,14300.0,32.1888,32.2007,32.1709,32.1709,14300.0
2013-02-04 09:50:00,54.06,54.06,54.01,54.04,15600.0,32.1768,32.1768,32.1471,32.1649,15600.0
2013-02-04 09:55:00,54.05,54.09,54.01,54.07,10400.0,32.1709,32.1947,32.1471,32.1828,10400.0
2013-02-04 10:00:00,54.08,54.15,54.03,54.09,30300.0,32.1888,32.2304,32.159,32.1947,30300.0
2013-02-04 10:05:00,54.1,54.11,54.03,54.07,19400.0,32.2007,32.2066,32.159,32.1828,19400.0
2013-02-04 10:10:00,54.06,54.08,54.02,54.05,22300.0,32.1768,32.1888,32.153,32.1709,22300.0
2013-02-04 10:15:00,54.05,54.1,54.01,54.1,34000.0,32.1709,32.2007,32.1471,32.2007,34000.0
2013-02-04 10:20:00,54.09,54.1,54.07,54.1,10200.0,32.1947,32.2007,32.1828,32.2007,10200.0
2013-02-04 10:25:00,54.09,54.12,54.05,54.12,13400.0,32.1947,32.2126,32.1709,32.2126,13400.0
2013-02-04 10:30:00,54.11,54.13,54.08,54.1,16500.0,32.2066,32.2185,32.1888,32.2007,16500.0
2013-02-04 10:35:00,54.09,54.11,54.0,54.03,19300.0,32.1947,32.2066,32.1411,32.159,19300.0
2013-02-04 10:40:00,54.03,54.04,53.98,53.98,12800.0,32.159,32.1649,32.1292,32.1292,12800.0
2013-02-04 10:45:00,53.98,54.05,53.97,54.05,29700.0,32.1292,32.1709,32.1233,32.1709,29700.0
2013-02-04 10:50:00,54.05,54.09,54.04,54.08,10900.0,32.1709,32.1947,32.1649,32.1888,10900.0
2013-02-04 10:55:00,54.08,54.1,54.06,54.06,11000.0,32.1888,32.2007,32.1768,32.1768,11000.0
2013-02-04 11:00:00,54.07,54.08,54.03,54.07,9800.0,32.1828,32.1888,32.159,32.1828,9800.0
2013-02-04 11:05:00,54.06,54.07,54.03,54.06,10900.0,32.1768,32.1828,32.159,32.1768,10900.0
2013-02-04 11:10:00,54.06,54.09,54.04,54.05,20100.0,32.1768,32.1947,32.1649,32.1709,20100.0
2013-02-04 11:15:00,54.04,54.05,54.03,54.05,5800.0,32.1649,32.1709,32.159,32.1709,5800.0
2013-02-04 11:20:00,54.04,54.06,54.04,54.06,2100.0,32.1649,32.1768,32.1649,32.1768,2100.0
2013-02-04 11:25:00,54.06,54.12,54.05,54.06,31800.0,32.1768,32.2126,32.1709,32.1768,31800.0
2013-02-04 11:30:00,54.06,54.11,54.05,54.08,12200.0,32.1768,32.2066,32.1709,32.1888,12200.0
2013-02-04 11:35:00,54.08,54.08,54.04,54.06,14300.0,32.1888,32.1888,32.1649,32.1768,14300.0
2013-02-04 11:40:00,54.06,54.08,54.04,54.07,7700.0,32.1768,32.1888,32.1649,32.1828,7700.0
2013-02-04 11:45:00,54.08,54.1,54.08,54.1,10800.0,32.1888,32.2007,32.1888,32.2007,10800.0
2013-02-04 11:50:00,54.09,54.1,54.08,54.08,8100.0,32.1947,32.2007,32.1888,32.1888,8100.0
2013-02-04 11:55:00,54.08,54.12,54.06,54.09,62800.0,32.1888,32.2126,32.1768,32.1947,62800.0
2013-02-04 12:00:00,54.1,54.11,54.09,54.09,14900.0,32.2007,32.2066,32.1947,32.1947,14900.0
2013-02-04 12:05:00,54.09,54.09,54.07,54.07,11800.0,32.1947,32.1947,32.1828,32.1828,11800.0
2013-02-04 12:10:00,54.08,54.08,54.06,54.08,15500.0,32.1888,32.1888,32.1768,32.1888,15500.0
2013-02-04 12:15:00,54.08,54.09,54.06,54.07,15200.0,32.1888,32.1947,32.1768,32.1828,15200.0
2013-02-04 12:20:00,54.08,54.09,54.07,54.09,6200.0,32.1888,32.1947,32.1828,32.1947,6200.0
2013-02-04 12:25:00,54.1,54.12,54.1,54.11,9200.0,32.2007,32.2126,32.2007,32.2066,9200.0
2013-02-04 12:30:00,54.12,54.15,54.1,54.1,18200.0,32.2126,32.2304,32.2007,32.2007,18200.0
2013-02-04 12:35:00,54.09,54.15,54.07,54.14,17600.0,32.1947,32.2304,32.1828,32.2245,17600.0
2013-02-04 12:40:00,54.14,54.15,54.12,54.13,7700.0,32.2245,32.2304,32.2126,32.2185,7700.0
2013-02-04 12:45:00,54.13,54.14,54.12,54.13,11100.0,32.2185,32.2245,32.2126,32.2185,11100.0
2013-02-04 12:50:00,54.12,54.13,54.09,54.1,7100.0,32.2126,32.2185,32.1947,32.2007,7100.0
2013-02-04 12:55:00,54.1,54.1,54.08,54.09,11700.0,32.2007,32.2007,32.1888,32.1947,11700.0
2013-02-04 13:00:00,54.08,54.11,54.07,54.11,20600.0,32.1888,32.2066,32.1828,32.2066,20600.0
2013-02-04 13:05:00,54.11,54.12,54.08,54.09,24700.0,32.2066,32.2126,32.1888,32.1947,24700.0
2013-02-04 13:10:00,54.09,54.11,54.09,54.11,12800.0,32.1947,32.2066,32.1947,32.2066,12800.0
2013-02-04 13:15:00,54.11,54.13,54.1,54.11,23200.0,32.2066,32.2185,32.2007,32.2066,23200.0
2013-02-04 13:20:00,54.11,54.13,54.11,54.12,10200.0,32.2066,32.2185,32.2066,32.2126,10200.0
2013-02-04 13:25:00,54.12,54.14,54.12,54.13,11600.0,32.2126,32.2245,32.2126,32.2185,11600.0
2013-02-04 13:30:00,54.13,54.13,54.1,54.1,9900.0,32.2185,32.2185,32.2007,32.2007,9900.0
2013-02-04 13:35:00,54.11,54.11,54.09,54.09,3200.0,32.2066,32.2066,32.1947,32.1947,3200.0
2013-02-04 13:40:00,54.1,54.11,54.08,54.08,10200.0,32.2007,32.2066,32.1888,32.1888,10200.0
2013-02-04 13:45:00,54.08,54.08,54.05,54.05,8800.0,32.1888,32.1888,32.1709,32.1709,8800.0
2013-02-04 13:50:00,54.06,54.06,54.03,54.05,10000.0,32.1768,32.1768,32.159,32.1709,10000.0
2013-02-04 13:55:00,54.05,54.07,54.05,54.07,4600.0,32.1709,32.1828,32.1709,32.1828,4600.0
2013-02-04 14:00:00,54.07,54.07,54.05,54.06,11200.0,32.1828,32.1828,32.1709,32.1768,11200.0
2013-02-04 14:05:00,54.07,54.07,54.05,54.07,13700.0,32.1828,32.1828,32.1709,32.1828,13700.0
2013-02-04 14:10:00,54.07,54.08,54.04,54.04,12600.0,32.1828,32.1888,32.1649,32.1649,12600.0
2013-02-04 14:15:00,54.04,54.05,54.03,54.04,6600.0,32.1649,32.1709,32.159,32.1649,6600.0
2013-02-04 14:20:00,54.04,54.07,54.03,54.03,11100.0,32.1649,32.1828,32.159,32.159,11100.0
2013-02-04 14:25:00,54.03,54.04,54.02,54.03,9400.0,32.159,32.1649,32.153,32.159,9400.0
2013-02-04 14:30:00,54.04,54.05,54.03,54.05,15500.0,32.1649,32.1709,32.159,32.1709,15500.0
2013-02-04 14:35:00,54.05,54.06,54.04,54.06,5800.0,32.1709,32.1768,32.1649,32.1768,5800.0
2013-02-04 14:40:00,54.06,54.07,54.04,54.07,16600.0,32.1768,32.1828,32.1649,32.1828,16600.0
2013-02-04 14:45:00,54.07,54.07,54.04,54.07,9400.0,32.1828,32.1828,32.1649,32.1828,9400.0
2013-02-04 14:50:00,54.07,54.07,54.04,54.04,10900.0,32.1828,32.1828,32.1649,32.1649,10900.0
2013-02-04 14:55:00,54.05,54.09,54.05,54.08,11300.0,32.1709,32.1947,32.1709,32.1888,11300.0
2013-02-04 15:00:00,54.08,54.09,54.05,54.05,17600.0,32.1888,32.1947,32.1709,32.1709,17600.0
2013-02-04 15:05:00,54.05,54.06,54.02,54.04,16900.0,32.1709,32.1768,32.153,32.1649,16900.0
2013-02-04 15:10:00,54.03,54.04,54.01,54.01,9900.0,32.159,32.1649,32.1471,32.1471,9900.0
2013-02-04 15:15:00,54.01,54.05,54.0,54.05,17800.0,32.1471,32.1709,32.1411,32.1709,17800.0
2013-02-04 15:20:00,54.05,54.06,54.03,54.04,21400.0,32.1709,32.1768,32.159,32.1649,21400.0
2013-02-04 15:25:00,54.04,54.08,54.03,54.05,14700.0,32.1649,32.1888,32.159,32.1709,14700.0
2013-02-04 15:30:00,54.05,54.08,54.04,54.06,27200.0,32.1709,32.1888,32.1649,32.1768,27200.0
2013-02-04 15:35:00,54.07,54.07,54.03,54.03,21100.0,32.1828,32.1828,32.159,32.159,21100.0
2013-02-04 15:40:00,54.03,54.06,54.0,54.03,26600.0,32.159,32.1768,32.1411,32.159,26600.0
2013-02-04 15:45:00,54.04,54.05,54.01,54.04,44700.0,32.1649,32.1709,32.1471,32.1649,44700.0
2013-02-04 15:50:00,54.04,54.05,54.0,54.04,51700.0,32.1649,32.1709,32.1411,32.1649,51700.0
2013-02-04 15:55:00,54.05,54.07,53.99,54.07,136100.0,32.1709,32.1828,32.1352,32.1828,136100.0
2013-02-05 09:30:00,54.31,54.38,54.24,54.35,45100.0,32.3256,32.3673,32.284,32.3495,45100.0
2013-02-05 09:35:00,54.35,54.42,54.32,54.41,18300.0,32.3495,32.3911,32.3316,32.3852,18300.0
2013-02-05 09:40:00,54.39,54.52,54.37,54.47,45300.0,32.3733,32.4506,32.3614,32.4209,45300.0
2013-02-05 09:45:00,54.49,54.5,54.42,54.44,17200.0,32.4328,32.4387,32.3911,32.403,17200.0
2013-02-05 09:50:00,54.44,54.63,54.44,54.63,35600.0,32.403,32.5161,32.403,32.5161,35600.0
2013-02-05 09:55:00,54.62,54.71,54.61,54.71,30100.0,32.5102,32.5637,32.5042,32.5637,30100.0
2013-02-05 10:00:00,54.71,54.71,54.61,54.66,30100.0,32.5637,32.5637,32.5042,32.534,30100.0
2013-02-05 10:05:00,54.66,54.67,54.55,54.57,20100.0,32.534,32.5399,32.4685,32.4804,20100.0
2013-02-05 10:10:00,54.57,54.62,54.56,54.59,32100.0,32.4804,32.5102,32.4744,32.4923,32100.0
2013-02-05 10:15:00,54.59,54.6,54.47,54.5,86700.0,32.4923,32.4983,32.4209,32.4387,86700.0
2013-02-05 10:20:00,54.5,54.53,54.45,54.46,18400.0,32.4387,32.4566,32.409,32.4149,18400.0
2013-02-05 10:25:00,54.47,54.47,54.39,54.41,39400.0,32.4209,32.4209,32.3733,32.3852,39400.0
2013-02-05 10:30:00,54.39,54.42,54.35,54.42,16400.0,32.3733,32.3911,32.3495,32.3911,16400.0
2013-02-05 10:35:00,54.41,54.43,54.39,54.43,16800.0,32.3852,32.3971,32.3733,32.3971,16800.0
2013-02-05 10:40:00,54.43,54.45,54.4,54.44,15300.0,32.3971,32.409,32.3792,32.403,15300.0
2013-02-05 10:45:00,54.44,54.44,54.4,54.4,28300.0,32.403,32.403,32.3792,32.3792,28300.0
2013-02-05 10:50:00,54.4,54.41,54.38,54.41,12900.0,32.3792,32.3852,32.3673,32.3852,12900.0
2013-02-05 10:55:00,54.4,54.42,54.39,54.4,5800.0,32.3792,32.3911,32.3733,32.3792,5800.0
2013-02-05 11:00:00,54.4,54.42,54.38,54.4,15100.0,32.3792,32.3911,32.3673,32.3792,15100.0
2013-02-05 11:05:00,54.39,54.4,54.36,54.36,10000.0,32.3733,32.3792,32.3554,32.3554,10000.0
2013-02-05 11:10:00,54.38,54.41,54.38,54.39,6100.0,32.3673,32.3852,32.3673,32.3733,6100.0
2013-02-05 11:15:00,54.39,54.4,54.38,54.39,10200.0,32.3733,32.3792,32.3673,32.3733,10200.0
2013-02-05 11:20:00,54.4,54.45,54.38,54.45,35900.0,32.3792,32.409,32.3673,32.409,35900.0
2013-02-05 11:25:00,54.46,54.51,54.44,54.51,24800.0,32.4149,32.4447,32.403,32.4447,24800.0
2013-02-05 11:30:00,54.51,54.51,54.47,54.47,9300.0,32.4447,32.4447,32.4209,32.4209,9300.0
2013-02-05 11:35:00,54.49,54.51,54.44,54.45,8700.0,32.4328,32.4447,32.403,32.409,8700.0
2013-02-05 11:40:00,54.46,54.47,54.44,54.45,11300.0,32.4149,32.4209,32.403,32.409,11300.0
2013-02-05 11:45:00,54.44,54.45,54.4,54.41,7000.0,32.403,32.409,32.3792,32.3852,7000.0
2013-02-05 11:50:00,54.41,54.41,54.37,54.37,19000.0,32.3852,32.3852,32.3614,32.3614,19000.0
2013-02-05 11:55:00,54.37,54.37,54.32,54.34,7400.0,32.3614,32.3614,32.3316,32.3435,7400.0
2013-02-05 12:00:00,54.35,54.37,54.34,54.36,10500.0,32.3495,32.3614,32.3435,32.3554,10500.0
2013-02-05 12:05:00,54.37,54.38,54.35,54.36,8300.0,32.3614,32.3673,32.3495,32.3554,8300.0
2013-02-05 12:10:00,54.36,54.4,54.35,54.38,10800.0,32.3554,32.3792,32.3495,32.3673,10800.0
2013-02-05 12:15:00,54.38,54.4,54.37,54.38,8600.0,32.3673,32.3792,32.3614,32.3673,8600.0
2013-02-05 12:20:00,54.39,54.4,54.38,54.39,5900.0,32.3733,32.3792,32.3673,32.3733,5900.0
2013-02-05 12:25:00,54.39,54.39,54.36,54.36,21100.0,32.3733,32.3733,32.3554,32.3554,21100.0
2013-02-05 12:30:00,54.38,54.41,54.37,54.4,13500.0,32.3673,32.3852,32.3614,32.3792,13500.0
2013-02-05 12:35:00,54.41,54.41,54.38,54.4,6500.0,32.3852,32.3852,32.3673,32.3792,6500.0
2013-02-05 12:40:00,54.4,54.41,54.39,54.39,11300.0,32.3792,32.3852,32.3733,32.3733,11300.0
2013-02-05 12:45:00,54.4,54.43,54.39,54.43,7300.0,32.3792,32.3971,32.3733,32.3971,7300.0
2013-02-05 12:50:00,54.41,54.43,54.4,54.41,7400.0,32.3852,32.3971,32.3792,32.3852,7400.0
2013-02-05 12:55:00,54.41,54.43,54.39,54.4,6000.0,32.3852,32.3971,32.3733,32.3792,6000.0
2013-02-05 13:00:00,54.4,54.44,54.4,54.44,4700.0,32.3792,32.403,32.3792,32.403,4700.0
2013-02-05 13:05:00,54.44,54.46,54.43,54.45,6200.0,32.403,32.4149,32.3971,32.409,6200.0
2013-02-05 13:10:00,54.46,54.47,54.44,54.45,9400.0,32.4149,32.4209,32.403,32.409,9400.0
2013-02-05 13:15:00,54.44,54.47,54.44,54.46,6800.0,32.403,32.4209,32.403,32.4149,6800.0
2013-02-05 13:20:00,54.46,54.47,54.45,54.47,9000.0,32.4149,32.4209,32.409,32.4209,9000.0
2013-02-05 13:25:00,54.46,54.49,54.46,54.48,3800.0,32.4149,32.4328,32.4149,32.4268,3800.0
2013-02-05 13:30:00,54.48,54.5,54.47,54.48,13500.0,32.4268,32.4387,32.4209,32.4268,13500.0
2013-02-05 13:35:00,54.48,54.49,54.45,54.46,29800.0,32.4268,32.4328,32.409,32.4149,29800.0
2013-02-05 13:40:00,54.47,54.48,54.46,54.47,5400.0,32.4209,32.4268,32.4149,32.4209,5400.0
2013-02-05 13:45:00,54.48,54.5,54.47,54.47,9600.0,32.4268,32.4387,32.4209,32.4209,9600.0
2013-02-05 13:50:00,54.47,54.5,54.47,54.49,8500.0,32.4209,32.4387,32.4209,32.4328,8500.0
2013-02-05 13:55:00,54.49,54.5,54.48,54.49,3200.0,32.4328,32.4387,32.4268,32.4328,3200.0
2013-02-05 14:00:00,54.48,54.49,54.46,54.46,5400.0,32.4268,32.4328,32.4149,32.4149,5400.0
2013-02-05 14:05:00,54.47,54.5,54.46,54.48,8800.0,32.4209,32.4387,32.4149,32.4268,8800.0
2013-02-05 14:10:00,54.47,54.5,54.47,54.5,10400.0,32.4209,32.4387,32.4209,32.4387,10400.0
2013-02-05 14:15:00,54.49,54.52,54.49,54.51,7100.0,32.4328,32.4506,32.4328,32.4447,7100.0
2013-02-05 14:20:00,54.51,54.51,54.48,54.49,8400.0,32.4447,32.4447,32.4268,32.4328,8400.0
2013-02-05 14:25:00,54.49,54.51,54.49,54.49,10900.0,32.4328,32.4447,32.4328,32.4328,10900.0
2013-02-05 14:30:00,54.49,54.5,54.48,54.49,3500.0,32.4328,32.4387,32.4268,32.4328,3500.0
2013-02-05 14:35:00,54.5,54.5,54.47,54.48,7000.0,32.4387,32.4387,32.4209,32.4268,7000.0
2013-02-05 14:40:00,54.49,54.5,54.48,54.48,5300.0,32.4328,32.4387,32.4268,32.4268,5300.0
2013-02-05 14:45:00,54.49,54.54,54.49,54.52,11400.0,32.4328,32.4625,32.4328,32.4506,11400.0
2013-02-05 14:50:00,54.53,54.54,54.49,54.5,9800.0,32.4566,32.4625,32.4328,32.4387,9800.0
2013-02-05 14:55:00,54.49,54.5,54.47,54.48,15200.0,32.4328,32.4387,32.4209,32.4268,15200.0
2013-02-05 15:00:00,54.48,54.49,54.47,54.49,6900.0,32.4268,32.4328,32.4209,32.4328,6900.0
2013-02-05 15:05:00,54.48,54.51,54.47,54.49,21000.0,32.4268,32.4447,32.4209,32.4328,21000.0
2013-02-05 15:10:00,54.49,54.52,54.47,54.5,15000.0,32.4328,32.4506,32.4209,32.4387,15000.0
2013-02-05 15:15:00,54.51,54.52,54.48,54.49,13000.0,32.4447,32.4506,32.4268,32.4328,13000.0
2013-02-05 15:20:00,54.48,54.51,54.47,54.5,15200.0,32.4268,32.4447,32.4209,32.4387,15200.0
2013-02-05 15:25:00,54.49,54.49,54.48,54.48,9200.0,32.4328,32.4328,32.4268,32.4268,9200.0
2013-02-05 15:30:00,54.48,54.52,54.48,54.49,33400.0,32.4268,32.4506,32.4268,32.4328,33400.0
2013-02-05 15:35:00,54.49,54.51,54.48,54.49,20700.0,32.4328,32.4447,32.4268,32.4328,20700.0
2013-02-05 15:40:00,54.48,54.49,54.46,54.47,20500.0,32.4268,32.4328,32.4149,32.4209,20500.0
2013-02-05 15:45:00,54.46,54.47,54.37,54.38,44200.0,32.4149,32.4209,32.3614,32.3673,44200.0
2013-02-05 15:50:00,54.38,54.42,54.33,54.33,70900.0,32.3673,32.3911,32.3376,32.3376,70900.0
2013-02-05 15:55:00,54.34,54.36,54.31,54.31,106600.0,32.3435,32.3554,32.3256,32.3256,106600.0
2013-02-06 09:30:00,54.11,54.2,53.97,53.99,50100.0,32.2066,32.2602,32.1233,32.1352,50100.0
2013-02-06 09:35:00,54.01,54.09,54.0,54.02,16200.0,32.1471,32.1947,32.1411,32.153,16200.0
2013-02-06 09:40:00,54.02,54.06,54.02,54.02,20800.0,32.153,32.1768,32.153,32.153,20800.0
2013-02-06 09:45:00,54.02,54.06,54.01,54.03,41300.0,32.153,32.1768,32.1471,32.159,41300.0
2013-02-06 09:50:00,54.03,54.05,53.98,53.99,20800.0,32.159,32.1709,32.1292,32.1352,20800.0
2013-02-06 09:55:00,53.99,54.04,53.97,54.0,35300.0,32.1352,32.1649,32.1233,32.1411,35300.0
2013-02-06 10:00:00,53.99,54.01,53.9,53.92,36400.0,32.1352,32.1471,32.0816,32.0935,36400.0
2013-02-06 10:05:00,53.93,53.97,53.92,53.94,16600.0,32.0995,32.1233,32.0935,32.1054,16600.0
2013-02-06 10:10:00,53.94,54.01,53.93,54.0,12600.0,32.1054,32.1471,32.0995,32.1411,12600.0
2013-02-06 10:15:00,53.99,54.02,53.98,53.98,11300.0,32.1352,32.153,32.1292,32.1292,11300.0
2013-02-06 10:20:00,53.97,54.01,53.96,53.97,15600.0,32.1233,32.1471,32.1173,32.1233,15600.0
2013-02-06 10:25:00,53.97,54.0,53.96,53.97,5300.0,32.1233,32.1411,32.1173,32.1233,5300.0
2013-02-06 10:30:00,53.98,54.01,53.93,53.94,10000.0,32.1292,32.1471,32.0995,32.1054,10000.0
2013-02-06 10:35:00,53.94,53.99,53.93,53.97,11200.0,32.1054,32.1352,32.0995,32.1233,11200.0
2013-02-06 10:40:00,53.97,54.01,53.96,54.01,6100.0,32.1233,32.1471,32.1173,32.1471,6100.0
2013-02-06 10:45:00,54.01,54.02,53.96,53.98,11400.0,32.1471,32.153,32.1173,32.1292,11400.0
2013-02-06 10:50:00,53.98,54.02,53.97,54.02,9200.0,32.1292,32.153,32.1233,32.153,9200.0
2013-02-06 10:55:00,54.01,54.01,53.97,53.98,14600.0,32.1471,32.1471,32.1233,32.1292,14600.0
2013-02-06 11:00:00,53.96,53.99,53.96,53.98,17000.0,32.1173,32.1352,32.1173,32.1292,17000.0
2013-02-06 11:05:00,53.98,54.01,53.97,53.98,21900.0,32.1292,32.1471,32.1233,32.1292,21900.0
2013-02-06 11:10:00,53.98,53.99,53.94,53.98,19700.0,32.1292,32.1352,32.1054,32.1292,19700.0
2013-02-06 11:15:00,53.97,53.99,53.94,53.96,14000.0,32.1233,32.1352,32.1054,32.1173,14000.0
2013-02-06 11:20:00,53.97,54.0,53.95,53.98,11300.0,32.1233,32.1411,32.1114,32.1292,11300.0
2013-02-06 11:25:00,53.97,53.98,53.95,53.96,9900.0,32.1233,32.1292,32.1114,32.1173,9900.0
2013-02-06 11:30:00,53.96,54.0,53.95,53.98,17800.0,32.1173,32.1411,32.1114,32.1292,17800.0
2013-02-06 11:35:00,53.98,54.03,53.98,54.01,12500.0,32.1292,32.159,32.1292,32.1471,12500.0
2013-02-06 11:40:00,53.99,54.04,53.99,54.04,9600.0,32.1352,32.1649,32.1352,32.1649,9600.0
2013-02-06 11:45:00,54.01,54.03,54.0,54.02,6900.0,32.1471,32.159,32.1411,32.153,6900.0
2013-02-06 11:50:00,54.02,54.03,54.0,54.01,9600.0,32.153,32.159,32.1411,32.1471,9600.0
2013-02-06 11:55:00,54.01,54.07,54.01,54.06,10200.0,32.1471,32.1828,32.1471,32.1768,10200.0
2013-02-06 12:00:00,54.06,54.11,54.06,54.1,15600.0,32.1768,32.2066,32.1768,32.2007,15600.0
2013-02-06 12:05:00,54.1,54.13,54.09,54.1,18800.0,32.2007,32.2185,32.1947,32.2007,18800.0
2013-02-06 12:10:00,54.1,54.14,54.1,54.14,6100.0,32.2007,32.2245,32.2007,32.2245,6100.0
2013-02-06 12:15:00,54.14,54.15,54.12,54.13,8400.0,32.2245,32.2304,32.2126,32.2185,8400.0
2013-02-06 12:20:00,54.12,54.13,54.07,54.09,10900.0,32.2126,32.2185,32.1828,32.1947,10900.0
2013-02-06 12:25:00,54.09,54.13,54.09,54.12,6200.0,32.1947,32.2185,32.1947,32.2126,6200.0
2013-02-06 12:30:00,54.1,54.12,54.08,54.09,11700.0,32.2007,32.2126,32.1888,32.1947,11700.0
2013-02-06 12:35:00,54.08,54.09,54.06,54.09,10500.0,32.1888,32.1947,32.1768,32.1947,10500.0
2013-02-06 12:40:00,54.08,54.09,54.04,54.08,19400.0,32.1888,32.1947,32.1649,32.1888,19400.0
2013-02-06 12:45:00,54.08,54.08,54.04,54.05,18300.0,32.1888,32.1888,32.1649,32.1709,18300.0
2013-02-06 12:50:00,54.06,54.1,54.06,54.06,11900.0,32.1768,32.2007,32.1768,32.1768,11900.0
2013-02-06 12:55:00,54.07,54.11,54.06,54.09,14400.0,32.1828,32.2066,32.1768,32.1947,14400.0
2013-02-06 13:00:00,54.08,54.11,54.07,54.09,12600.0,32.1888,32.2066,32.1828,32.1947,12600.0
2013-02-06 13:05:00,54.08,54.12,54.08,54.1,13500.0,32.1888,32.2126,32.1888,32.2007,13500.0
2013-02-06 13:10:00,54.1,54.18,54.09,54.15,15800.0,32.2007,32.2483,32.1947,32.2304,15800.0
2013-02-06 13:15:00,54.16,54.22,54.15,54.21,27000.0,32.2364,32.2721,32.2304,32.2661,27000.0
2013-02-06 13:20:00,54.2,54.21,54.15,54.15,14300.0,32.2602,32.2661,32.2304,32.2304,14300.0
2013-02-06 13:25:00,54.14,54.19,54.14,54.18,9200.0,32.2245,32.2542,32.2245,32.2483,9200.0
2013-02-06 13:30:00,54.17,54.18,54.13,54.16,12500.0,32.2423,32.2483,32.2185,32.2364,12500.0
2013-02-06 13:35:00,54.16,54.19,54.15,54.18,6500.0,32.2364,32.2542,32.2304,32.2483,6500.0
2013-02-06 13:40:00,54.18,54.19,54.16,54.17,15700.0,32.2483,32.2542,32.2364,32.2423,15700.0
2013-02-06 13:45:00,54.18,54.2,54.15,54.2,11400.0,32.2483,32.2602,32.2304,32.2602,11400.0
2013-02-06 13:50:00,54.19,54.2,54.16,54.19,14900.0,32.2542,32.2602,32.2364,32.2542,14900.0
2013-02-06 13:55:00,54.2,54.2,54.17,54.18,8700.0,32.2602,32.2602,32.2423,32.2483,8700.0
2013-02-06 14:00:00,54.19,54.22,54.18,54.19,9600.0,32.2542,32.2721,32.2483,32.2542,9600.0
2013-02-06 14:05:00,54.19,54.2,54.17,54.19,5700.0,32.2542,32.2602,32.2423,32.2542,5700.0
2013-02-06 14:10:00,54.19,54.2,54.17,54.17,12800.0,32.2542,32.2602,32.2423,32.2423,12800.0
2013-02-06 14:15:00,54.18,54.19,54.16,54.18,7400.0,32.2483,32.2542,32.2364,32.2483,7400.0
2013-02-06 14:20:00,54.19,54.21,54.17,54.18,12800.0,32.2542,32.2661,32.2423,32.2483,12800.0
2013-02-06 14:25:00,54.19,54.21,54.18,54.2,9000.0,32.2542,32.2661,32.2483,32.2602,9000.0
2013-02-06 14:30:00,54.2,54.24,54.2,54.24,6900.0,32.2602,32.284,32.2602,32.284,6900.0
2013-02-06 14:35:00,54.24,54.27,54.23,54.26,14700.0,32.284,32.3018,32.278,32.2959,14700.0
2013-02-06 14:40:00,54.26,54.27,54.24,54.24,14200.0,32.2959,32.3018,32.284,32.284,14200.0
2013-02-06 14:45:00,54.25,54.3,54.24,54.28,14000.0,32.2899,32.3197,32.284,32.3078,14000.0
2013-02-06 14:50:00,54.28,54.29,54.26,54.26,11800.0,32.3078,32.3137,32.2959,32.2959,11800.0
2013-02-06 14:55:00,54.27,54.3,54.27,54.29,7300.0,32.3018,32.3197,32.3018,32.3137,7300.0
2013-02-06 15:00:00,54.3,54.32,54.26,54.28,22800.0,32.3197,32.3316,32.2959,32.3078,22800.0
2013-02-06 15:05:00,54.29,54.3,54.26,54.29,21200.0,32.3137,32.3197,32.2959,32.3137,21200.0
2013-02-06 15:10:00,54.29,54.31,54.28,54.3,13400.0,32.3137,32.3256,32.3078,32.3197,13400.0
2013-02-06 15:15:00,54.29,54.3,54.27,54.28,17300.0,32.3137,32.3197,32.3018,32.3078,17300.0
2013-02-06 15:20:00,54.28,54.31,54.28,54.3,17700.0,32.3078,32.3256,32.3078,32.3197,17700.0
2013-02-06 15:25:00,54.29,54.35,54.28,54.35,20800.0,32.3137,32.3495,32.3078,32.3495,20800.0
2013-02-06 15:30:00,54.35,54.36,54.32,54.35,23300.0,32.3495,32.3554,32.3316,32.3495,23300.0
2013-02-06 15:35:00,54.35,54.36,54.34,54.34,14200.0,32.3495,32.3554,32.3435,32.3435,14200.0
2013-02-06 15:40:00,54.35,54.41,54.34,54.41,17100.0,32.3495,32.3852,32.3435,32.3852,17100.0
2013-02-06 15:45:00,54.39,54.4,54.32,54.32,35600.0,32.3733,32.3792,32.3316,32.3316,35600.0
2013-02-06 15:50:00,54.33,54.36,54.32,54.33,36100.0,32.3376,32.3554,32.3316,32.3376,36100.0
2013-02-06 15:55:00,54.34,54.35,54.32,54.33,51700.0,32.3435,32.3495,32.3316,32.3376,51700.0
2013-02-07 09:30:00,54.42,54.46,54.33,54.38,32400.0,32.3911,32.4149,32.3376,32.3673,32400.0
2013-02-07 09:35:00,54.41,54.6,54.4,54.6,16100.0,32.3852,32.4983,32.3792,32.4983,16100.0
2013-02-07 09:40:00,54.6,54.63,54.42,54.44,22700.0,32.4983,32.5161,32.3911,32.403,22700.0
2013-02-07 09:45:00,54.44,54.53,54.41,54.47,19000.0,32.403,32.4566,32.3852,32.4209,19000.0
2013-02-07 09:50:00,54.47,54.54,54.41,54.43,20200.0,32.4209,32.4625,32.3852,32.3971,20200.0
2013-02-07 09:55:00,54.42,54.45,54.39,54.39,12500.0,32.3911,32.409,32.3733,32.3733,12500.0
2013-02-07 10:00:00,54.4,54.5,54.4,54.46,16500.0,32.3792,32.4387,32.3792,32.4149,16500.0
2013-02-07 10:05:00,54.45,54.49,54.42,54.43,10200.0,32.409,32.4328,32.3911,32.3971,10200.0
2013-02-07 10:10:00,54.42,54.43,54.3,54.3,15500.0,32.3911,32.3971,32.3197,32.3197,15500.0
2013-02-07 10:15:00,54.31,54.33,54.25,54.26,21200.0,32.3256,32.3376,32.2899,32.2959,21200.0
2013-02-07 10:20:00,54.26,54.28,54.23,54.24,9100.0,32.2959,32.3078,32.278,32.284,9100.0
2013-02-07 10:25:00,54.23,54.25,54.17,54.24,14800.0,32.278,32.2899,32.2423,32.284,14800.0
2013-02-07 10:30:00,54.25,54.29,54.18,54.18,13500.0,32.2899,32.3137,32.2483,32.2483,13500.0
2013-02-07 10:35:00,54.16,54.19,54.11,54.14,19700.0,32.2364,32.2542,32.2066,32.2245,19700.0
2013-02-07 10:40:00,54.14,54.15,54.1,54.13,8900.0,32.2245,32.2304,32.2007,32.2185,8900.0
2013-02-07 10:45:00,54.12,54.14,54.08,54.11,13200.0,32.2126,32.2245,32.1888,32.2066,13200.0
2013-02-07 10:50:00,54.11,54.13,54.08,54.11,8200.0,32.2066,32.2185,32.1888,32.2066,8200.0
2013-02-07 10:55:00,54.12,54.19,54.12,54.19,18400.0,32.2126,32.2542,32.2126,32.2542,18400.0
2013-02-07 11:00:00,54.19,54.21,54.16,54.16,12500.0,32.2542,32.2661,32.2364,32.2364,12500.0
2013-02-07 11:05:00,54.16,54.2,54.15,54.15,14600.0,32.2364,32.2602,32.2304,32.2304,14600.0
2013-02-07 11:10:00,54.15,54.22,54.15,54.21,25100.0,32.2304,32.2721,32.2304,32.2661,25100.0
2013-02-07 11:15:00,54.21,54.24,54.2,54.22,21300.0,32.2661,32.284,32.2602,32.2721,21300.0
2013-02-07 11:20:00,54.22,54.23,54.19,54.22,16200.0,32.2721,32.278,32.2542,32.2721,16200.0
2013-02-07 11:25:00,54.21,54.31,54.21,54.29,28700.0,32.2661,32.3256,32.2661,32.3137,28700.0
2013-02-07 11:30:00,54.29,54.3,54.24,54.25,14800.0,32.3137,32.3197,32.284,32.2899,14800.0
2013-02-07 11:35:00,54.23,54.23,54.14,54.16,13900.0,32.278,32.278,32.2245,32.2364,13900.0
2013-02-07 11:40:00,54.16,54.16,54.1,54.16,25000.0,32.2364,32.2364,32.2007,32.2364,25000.0
2013-02-07 11:45:00,54.15,54.17,54.11,54.13,19600.0,32.2304,32.2423,32.2066,32.2185,19600.0
2013-02-07 11:50:00,54.13,54.19,54.13,54.16,22700.0,32.2185,32.2542,32.2185,32.2364,22700.0
2013-02-07 11:55:00,54.15,54.21,54.15,54.19,11000.0,32.2304,32.2661,32.2304,32.2542,11000.0
2013-02-07 12:00:00,54.21,54.22,54.16,54.2,22600.0,32.2661,32.2721,32.2364,32.2602,22600.0
2013-02-07 12:05:00,54.2,54.26,54.18,54.23,25900.0,32.2602,32.2959,32.2483,32.278,25900.0
2013-02-07 12:10:00,54.23,54.24,54.17,54.18,16700.0,32.278,32.284,32.2423,32.2483,16700.0
2013-02-07 12:15:00,54.18,54.18,54.13,54.13,13800.0,32.2483,32.2483,32.2185,32.2185,13800.0
2013-02-07 12:20:00,54.13,54.21,54.12,54.19,7500.0,32.2185,32.2661,32.2126,32.2542,7500.0
2013-02-07 12:25:00,54.2,54.21,54.16,54.21,5900.0,32.2602,32.2661,32.2364,32.2661,5900.0
2013-02-07 12:30:00,54.2,54.2,54.15,54.17,16400.0,32.2602,32.2602,32.2304,32.2423,16400.0
2013-02-07 12:35:00,54.19,54.21,54.16,54.18,15800.0,32.2542,32.2661,32.2364,32.2483,15800.0
2013-02-07 12:40:00,54.18,54.2,54.16,54.2,7100.0,32.2483,32.2602,32.2364,32.2602,7100.0
2013-02-07 12:45:00,54.2,54.24,54.19,54.24,28300.0,32.2602,32.284,32.2542,32.284,28300.0
2013-02-07 12:50:00,54.22,54.24,54.22,54.22,3600.0,32.2721,32.284,32.2721,32.2721,3600.0
2013-02-07 12:55:00,54.23,54.26,54.2,54.22,39900.0,32.278,32.2959,32.2602,32.2721,39900.0
2013-02-07 13:00:00,54.22,54.25,54.2,54.22,12700.0,32.2721,32.2899,32.2602,32.2721,12700.0
2013-02-07 13:05:00,54.22,54.25,54.2,54.25,18500.0,32.2721,32.2899,32.2602,32.2899,18500.0
2013-02-07 13:10:00,54.23,54.27,54.21,54.25,12000.0,32.278,32.3018,32.2661,32.2899,12000.0
2013-02-07 13:15:00,54.26,54.3,54.23,54.26,14000.0,32.2959,32.3197,32.278,32.2959,14000.0
2013-02-07 13:20:00,54.27,54.28,54.24,54.27,8300.0,32.3018,32.3078,32.284,32.3018,8300.0
2013-02-07 13:25:00,54.27,54.33,54.27,54.32,12100.0,32.3018,32.3376,32.3018,32.3316,12100.0
2013-02-07 13:30:00,54.32,54.34,54.3,54.33,13900.0,32.3316,32.3435,32.3197,32.3376,13900.0
2013-02-07 13:35:00,54.32,54.32,54.29,54.29,6300.0,32.3316,32.3316,32.3137,32.3137,6300.0
2013-02-07 13:40:00,54.29,54.32,54.28,54.3,10900.0,32.3137,32.3316,32.3078,32.3197,10900.0
2013-02-07 13:45:00,54.3,54.32,54.29,54.29,9600.0,32.3197,32.3316,32.3137,32.3137,9600.0
2013-02-07 13:50:00,54.3,54.31,54.29,54.31,6800.0,32.3197,32.3256,32.3137,32.3256,6800.0
2013-02-07 13:55:00,54.3,54.34,54.3,54.34,20200.0,32.3197,32.3435,32.3197,32.3435,20200.0
2013-02-07 14:00:00,54.34,54.36,54.33,54.34,17200.0,32.3435,32.3554,32.3376,32.3435,17200.0
2013-02-07 14:05:00,54.33,54.36,54.31,54.36,32700.0,32.3376,32.3554,32.3256,32.3554,32700.0
2013-02-07 14:10:00,54.36,54.37,54.34,54.36,21900.0,32.3554,32.3614,32.3435,32.3554,21900.0
2013-02-07 14:15:00,54.36,54.37,54.34,54.35,4200.0,32.3554,32.3614,32.3435,32.3495,4200.0
2013-02-07 14:20:00,54.34,54.36,54.33,54.34,7600.0,32.3435,32.3554,32.3376,32.3435,7600.0
2013-02-07 14:25:00,54.34,54.37,54.34,54.36,3800.0,32.3435,32.3614,32.3435,32.3554,3800.0
2013-02-07 14:30:00,54.36,54.37,54.32,54.33,12900.0,32.3554,32.3614,32.3316,32.3376,12900.0
2013-02-07 14:35:00,54.33,54.33,54.29,54.3,6000.0,32.3376,32.3376,32.3137,32.3197,6000.0
2013-02-07 14:40:00,54.29,54.31,54.27,54.27,10300.0,32.3137,32.3256,32.3018,32.3018,10300.0
2013-02-07 14:45:00,54.26,54.31,54.26,54.29,16900.0,32.2959,32.3256,32.2959,32.3137,16900.0
2013-02-07 14:50:00,54.29,54.33,54.28,54.32,11000.0,32.3137,32.3376,32.3078,32.3316,11000.0
2013-02-07 14:55:00,54.32,54.33,54.31,54.32,10400.0,32.3316,32.3376,32.3256,32.3316,10400.0
2013-02-07 15:00:00,54.33,54.34,54.3,54.31,19000.0,32.3376,32.3435,32.3197,32.3256,19000.0
2013-02-07 15:05:00,54.31,54.33,54.3,54.32,14800.0,32.3256,32.3376,32.3197,32.3316,14800.0
2013-02-07 15:10:00,54.31,54.34,54.3,54.3,17400.0,32.3256,32.3435,32.3197,32.3197,17400.0
2013-02-07 15:15:00,54.3,54.34,54.3,54.34,14700.0,32.3197,32.3435,32.3197,32.3435,14700.0
2013-02-07 15:20:00,54.33,54.34,54.31,54.34,20600.0,32.3376,32.3435,32.3256,32.3435,20600.0
2013-02-07 15:25:00,54.33,54.34,54.32,54.33,14000.0,32.3376,32.3435,32.3316,32.3376,14000.0
2013-02-07 15:30:00,54.33,54.34,54.3,54.32,15500.0,32.3376,32.3435,32.3197,32.3316,15500.0
2013-02-07 15:35:00,54.32,54.33,54.3,54.31,29400.0,32.3316,32.3376,32.3197,32.3256,29400.0
2013-02-07 15:40:00,54.31,54.34,54.29,54.3,21800.0,32.3256,32.3435,32.3137,32.3197,21800.0
2013-02-07 15:45:00,54.3,54.31,54.28,54.3,21200.0,32.3197,32.3256,32.3078,32.3197,21200.0
2013-02-07 15:50:00,54.3,54.31,54.28,54.3,48000.0,32.3197,32.3256,32.3078,32.3197,48000.0
2013-02-07 15:55:00,54.3,54.33,54.28,54.29,114700.0,32.3197,32.3376,32.3078,32.3137,114700.0
2013-02-08 09:30:00,54.21,54.36,54.08,54.11,48200.0,32.2661,32.3554,32.1888,32.2066,48200.0
2013-02-08 09:35:00,54.05,54.07,54.0,54.01,21600.0,32.1709,32.1828,32.1411,32.1471,21600.0
2013-02-08 09:40:00,54.03,54.13,54.0,54.13,36300.0,32.159,32.2185,32.1411,32.2185,36300.0
2013-02-08 09:45:00,54.12,54.13,54.05,54.1,23400.0,32.2126,32.2185,32.1709,32.2007,23400.0
2013-02-08 09:50:00,54.1,54.14,54.08,54.09,10800.0,32.2007,32.2245,32.1888,32.1947,10800.0
2013-02-08 09:55:00,54.08,54.1,54.04,54.1,11700.0,32.1888,32.2007,32.1649,32.2007,11700.0
2013-02-08 10:00:00,54.1,54.13,54.06,54.11,18800.0,32.2007,32.2185,32.1768,32.2066,18800.0
2013-02-08 10:05:00,54.11,54.17,54.11,54.16,33300.0,32.2066,32.2423,32.2066,32.2364,33300.0
2013-02-08 10:10:00,54.15,54.22,54.14,54.21,32200.0,32.2304,32.2721,32.2245,32.2661,32200.0
2013-02-08 10:15:00,54.22,54.23,54.19,54.22,26700.0,32.2721,32.278,32.2542,32.2721,26700.0
2013-02-08 10:20:00,54.21,54.23,54.21,54.23,8000.0,32.2661,32.278,32.2661,32.278,8000.0
2013-02-08 10:25:00,54.24,54.25,54.18,54.2,32200.0,32.284,32.2899,32.2483,32.2602,32200.0
2013-02-08 10:30:00,54.2,54.23,54.18,54.19,14200.0,32.2602,32.278,32.2483,32.2542,14200.0
2013-02-08 10:35:00,54.19,54.23,54.19,54.21,6300.0,32.2542,32.278,32.2542,32.2661,6300.0
2013-02-08 10:40:00,54.22,54.22,54.19,54.2,7900.0,32.2721,32.2721,32.2542,32.2602,7900.0
2013-02-08 10:45:00,54.2,54.23,54.16,54.22,14300.0,32.2602,32.278,32.2364,32.2721,14300.0
2013-02-08 10:50:00,54.22,54.22,54.19,54.22,11300.0,32.2721,32.2721,32.2542,32.2721,11300.0
2013-02-08 10:55:00,54.21,54.22,54.19,54.19,13600.0,32.2661,32.2721,32.2542,32.2542,13600.0
2013-02-08 11:00:00,54.2,54.2,54.14,54.14,9100.0,32.2602,32.2602,32.2245,32.2245,9100.0
2013-02-08 11:05:00,54.15,54.2,54.12,54.15,27300.0,32.2304,32.2602,32.2126,32.2304,27300.0
2013-02-08 11:10:00,54.15,54.15,54.1,54.1,9400.0,32.2304,32.2304,32.2007,32.2007,9400.0
2013-02-08 11:15:00,54.1,54.15,54.1,54.15,10300.0,32.2007,32.2304,32.2007,32.2304,10300.0
2013-02-08 11:20:00,54.13,54.13,54.09,54.1,18600.0,32.2185,32.2185,32.1947,32.2007,18600.0
2013-02-08 11:25:00,54.11,54.14,54.11,54.13,20200.0,32.2066,32.2245,32.2066,32.2185,20200.0
2013-02-08 11:30:00,54.12,54.14,54.1,54.1,21400.0,32.2126,32.2245,32.2007,32.2007,21400.0
2013-02-08 11:35:00,54.11,54.13,54.08,54.1,27100.0,32.2066,32.2185,32.1888,32.2007,27100.0
2013-02-08 11:40:00,54.1,54.11,54.05,54.08,11600.0,32.2007,32.2066,32.1709,32.1888,11600.0
2013-02-08 11:45:00,54.08,54.1,54.07,54.09,6200.0,32.1888,32.2007,32.1828,32.1947,6200.0
2013-02-08 11:50:00,54.09,54.11,54.08,54.11,3300.0,32.1947,32.2066,32.1888,32.2066,3300.0
2013-02-08 11:55:00,54.1,54.1,54.07,54.08,7700.0,32.2007,32.2007,32.1828,32.1888,7700.0
2013-02-08 12:00:00,54.08,54.11,54.07,54.07,14700.0,32.1888,32.2066,32.1828,32.1828,14700.0
2013-02-08 12:05:00,54.08,54.12,54.07,54.12,14400.0,32.1888,32.2126,32.1828,32.2126,14400.0
2013-02-08 12:10:00,54.12,54.13,54.11,54.13,9700.0,32.2126,32.2185,32.2066,32.2185,9700.0
2013-02-08 12:15:00,54.13,54.15,54.11,54.14,17300.0,32.2185,32.2304,32.2066,32.2245,17300.0
2013-02-08 12:20:00,54.14,54.16,54.12,54.13,8200.0,32.2245,32.2364,32.2126,32.2185,8200.0
2013-02-08 12:25:00,54.13,54.14,54.13,54.14,9300.0,32.2185,32.2245,32.2185,32.2245,9300.0
2013-02-08 12:30:00,54.14,54.14,54.1,54.11,8600.0,32.2245,32.2245,32.2007,32.2066,8600.0
2013-02-08 12:35:00,54.11,54.13,54.1,54.1,9900.0,32.2066,32.2185,32.2007,32.2007,9900.0
2013-02-08 12:40:00,54.11,54.12,54.11,54.12,9600.0,32.2066,32.2126,32.2066,32.2126,9600.0
2013-02-08 12:45:00,54.13,54.14,54.11,54.12,7100.0,32.2185,32.2245,32.2066,32.2126,7100.0
2013-02-08 12:50:00,54.11,54.12,54.08,54.08,5500.0,32.2066,32.2126,32.1888,32.1888,5500.0
2013-02-08 12:55:00,54.08,54.11,54.07,54.1,6700.0,32.1888,32.2066,32.1828,32.2007,6700.0
2013-02-08 13:00:00,54.1,54.1,54.08,54.08,5100.0,32.2007,32.2007,32.1888,32.1888,5100.0
2013-02-08 13:05:00,54.09,54.11,54.09,54.1,8600.0,32.1947,32.2066,32.1947,32.2007,8600.0
2013-02-08 13:10:00,54.1,54.1,54.08,54.09,3400.0,32.2007,32.2007,32.1888,32.1947,3400.0
2013-02-08 13:15:00,54.1,54.1,54.09,54.1,3800.0,32.2007,32.2007,32.1947,32.2007,3800.0
2013-02-08 13:20:00,54.1,54.11,54.1,54.11,1900.0,32.2007,32.2066,32.2007,32.2066,1900.0
2013-02-08 13:25:00,54.11,54.12,54.1,54.11,6900.0,32.2066,32.2126,32.2007,32.2066,6900.0
2013-02-08 13:30:00,54.1,54.11,54.1,54.11,4300.0,32.2007,32.2066,32.2007,32.2066,4300.0
2013-02-08 13:35:00,54.11,54.11,54.1,54.11,3100.0,32.2066,32.2066,32.2007,32.2066,3100.0
2013-02-08 13:40:00,54.11,54.13,54.1,54.13,8300.0,32.2066,32.2185,32.2007,32.2185,8300.0
2013-02-08 13:45:00,54.12,54.12,54.11,54.12,11300.0,32.2126,32.2126,32.2066,32.2126,11300.0
2013-02-08 13:50:00,54.12,54.13,54.12,54.13,5300.0,32.2126,32.2185,32.2126,32.2185,5300.0
2013-02-08 13:55:00,54.13,54.14,54.12,54.12,8700.0,32.2185,32.2245,32.2126,32.2126,8700.0
2013-02-08 14:00:00,54.12,54.14,54.12,54.14,7800.0,32.2126,32.2245,32.2126,32.2245,7800.0
2013-02-08 14:05:00,54.14,54.16,54.14,54.16,10100.0,32.2245,32.2364,32.2245,32.2364,10100.0
2013-02-08 14:10:00,54.16,54.16,54.15,54.16,4000.0,32.2364,32.2364,32.2304,32.2364,4000.0
2013-02-08 14:15:00,54.15,54.16,54.15,54.16,4900.0,32.2304,32.2364,32.2304,32.2364,4900.0
2013-02-08 14:20:00,54.15,54.17,54.15,54.17,4200.0,32.2304,32.2423,32.2304,32.2423,4200.0
2013-02-08 14:25:00,54.17,54.19,54.17,54.19,3600.0,32.2423,32.2542,32.2423,32.2542,3600.0
2013-02-08 14:30:00,54.19,54.21,54.19,54.21,3500.0,32.2542,32.2661,32.2542,32.2661,3500.0
2013-02-08 14:35:00,54.21,54.22,54.18,54.18,7300.0,32.2661,32.2721,32.2483,32.2483,7300.0
2013-02-08 14:40:00,54.18,54.2,54.18,54.2,5200.0,32.2483,32.2602,32.2483,32.2602,5200.0
2013-02-08 14:45:00,54.2,54.21,54.19,54.21,5800.0,32.2602,32.2661,32.2542,32.2661,5800.0
2013-02-08 14:50:00,54.2,54.22,54.2,54.22,9700.0,32.2602,32.2721,32.2602,32.2721,9700.0
2013-02-08 14:55:00,54.22,54.22,54.2,54.21,2700.0,32.2721,32.2721,32.2602,32.2661,2700.0
2013-02-08 15:00:00,54.22,54.23,54.21,54.21,11700.0,32.2721,32.278,32.2661,32.2661,11700.0
2013-02-08 15:05:00,54.21,54.23,54.21,54.22,1700.0,32.2661,32.278,32.2661,32.2721,1700.0
2013-02-08 15:10:00,54.22,54.22,54.21,54.21,4000.0,32.2721,32.2721,32.2661,32.2661,4000.0
2013-02-08 15:15:00,54.22,54.23,54.19,54.19,14900.0,32.2721,32.278,32.2542,32.2542,14900.0
2013-02-08 15:20:00,54.2,54.21,54.19,54.21,6100.0,32.2602,32.2661,32.2542,32.2661,6100.0
2013-02-08 15:25:00,54.22,54.22,54.18,54.19,7600.0,32.2721,32.2721,32.2483,32.2542,7600.0
2013-02-08 15:30:00,54.19,54.21,54.17,54.18,10300.0,32.2542,32.2661,32.2423,32.2483,10300.0
2013-02-08 15:35:00,54.18,54.18,54.16,54.17,12500.0,32.2483,32.2483,32.2364,32.2423,12500.0
2013-02-08 15:40:00,54.16,54.22,54.16,54.21,16800.0,32.2364,32.2721,32.2364,32.2661,16800.0
2013-02-08 15:45:00,54.21,54.22,54.19,54.21,32500.0,32.2661,32.2721,32.2542,32.2661,32500.0
2013-02-08 15:50:00,54.2,54.24,54.2,54.24,22100.0,32.2602,32.284,32.2602,32.284,22100.0
2013-02-08 15:55:00,54.24,54.31,54.22,54.3,143400.0,32.284,32.3256,32.2721,32.3197,143400.0
2013-02-11 09:30:00,54.25,54.3,54.22,54.25,27800.0,32.2899,32.3197,32.2721,32.2899,27800.0
2013-02-11 09:35:00,54.28,54.31,54.22,54.27,34800.0,32.3078,32.3256,32.2721,32.3018,34800.0
2013-02-11 09:40:00,54.25,54.35,54.23,54.31,24500.0,32.2899,32.3495,32.278,32.3256,24500.0
2013-02-11 09:45:00,54.32,54.33,54.31,54.32,6800.0,32.3316,32.3376,32.3256,32.3316,6800.0
2013-02-11 09:50:00,54.33,54.33,54.27,54.29,10300.0,32.3376,32.3376,32.3018,32.3137,10300.0
2013-02-11 09:55:00,54.29,54.3,54.27,54.29,7800.0,32.3137,32.3197,32.3018,32.3137,7800.0
2013-02-11 10:00:00,54.3,54.32,54.26,54.26,9800.0,32.3197,32.3316,32.2959,32.2959,9800.0
2013-02-11 10:05:00,54.26,54.28,54.24,54.25,10700.0,32.2959,32.3078,32.284,32.2899,10700.0
2013-02-11 10:10:00,54.26,54.28,54.25,54.25,5700.0,32.2959,32.3078,32.2899,32.2899,5700.0
2013-02-11 10:15:00,54.26,54.26,54.21,54.25,11400.0,32.2959,32.2959,32.2661,32.2899,11400.0
2013-02-11 10:20:00,54.26,54.28,54.23,54.23,10900.0,32.2959,32.3078,32.278,32.278,10900.0
2013-02-11 10:25:00,54.23,54.29,54.23,54.28,9200.0,32.278,32.3137,32.278,32.3078,9200.0
2013-02-11 10:30:00,54.28,54.3,54.26,54.28,13800.0,32.3078,32.3197,32.2959,32.3078,13800.0
2013-02-11 10:35:00,54.29,54.3,54.27,54.3,6600.0,32.3137,32.3197,32.3018,32.3197,6600.0
2013-02-11 10:40:00,54.31,54.32,54.28,54.3,10100.0,32.3256,32.3316,32.3078,32.3197,10100.0
2013-02-11 10:45:00,54.3,54.35,54.3,54.33,5500.0,32.3197,32.3495,32.3197,32.3376,5500.0
2013-02-11 10:50:00,54.33,54.34,54.32,54.34,3100.0,32.3376,32.3435,32.3316,32.3435,3100.0
2013-02-11 10:55:00,54.33,54.37,54.32,54.37,4800.0,32.3376,32.3614,32.3316,32.3614,4800.0
2013-02-11 11:00:00,54.37,54.37,54.33,54.35,6200.0,32.3614,32.3614,32.3376,32.3495,6200.0
2013-02-11 11:05:00,54.36,54.37,54.34,54.36,5600.0,32.3554,32.3614,32.3435,32.3554,5600.0
2013-02-11 11:10:00,54.36,54.38,54.35,54.36,6400.0,32.3554,32.3673,32.3495,32.3554,6400.0
2013-02-11 11:15:00,54.34,54.36,54.33,54.34,4900.0,32.3435,32.3554,32.3376,32.3435,4900.0
2013-02-11 11:20:00,54.35,54.36,54.34,54.36,10900.0,32.3495,32.3554,32.3435,32.3554,10900.0
2013-02-11 11:25:00,54.35,54.36,54.34,54.34,5700.0,32.3495,32.3554,32.3435,32.3435,5700.0
2013-02-11 11:30:00,54.34,54.36,54.33,54.35,7600.0,32.3435,32.3554,32.3376,32.3495,7600.0
2013-02-11 11:35:00,54.35,54.37,54.34,54.36,9900.0,32.3495,32.3614,32.3435,32.3554,9900.0
2013-02-11 11:40:00,54.36,54.36,54.35,54.35,6800.0,32.3554,32.3554,32.3495,32.3495,6800.0
2013-02-11 11:45:00,54.37,54.37,54.34,54.35,5500.0,32.3614,32.3614,32.3435,32.3495,5500.0
2013-02-11 11:50:00,54.36,54.36,54.31,54.31,9300.0,32.3554,32.3554,32.3256,32.3256,9300.0
2013-02-11 11:55:00,54.31,54.32,54.28,54.3,16400.0,32.3256,32.3316,32.3078,32.3197,16400.0
2013-02-11 12:00:00,54.31,54.31,54.28,54.28,7200.0,32.3256,32.3256,32.3078,32.3078,7200.0
2013-02-11 12:05:00,54.28,54.29,54.28,54.29,7000.0,32.3078,32.3137,32.3078,32.3137,7000.0
2013-02-11 12:10:00,54.29,54.31,54.28,54.3,5900.0,32.3137,32.3256,32.3078,32.3197,5900.0
2013-02-11 12:15:00,54.3,54.34,54.3,54.34,7900.0,32.3197,32.3435,32.3197,32.3435,7900.0
2013-02-11 12:20:00,54.34,54.37,54.34,54.36,12000.0,32.3435,32.3614,32.3435,32.3554,12000.0
2013-02-11 12:25:00,54.36,54.36,54.34,54.35,5200.0,32.3554,32.3554,32.3435,32.3495,5200.0
2013-02-11 12:30:00,54.36,54.36,54.34,54.35,3300.0,32.3554,32.3554,32.3435,32.3495,3300.0
2013-02-11 12:35:00,54.35,54.35,54.32,54.34,8300.0,32.3495,32.3495,32.3316,32.3435,8300.0
2013-02-11 12:40:00,54.35,54.35,54.31,54.32,9700.0,32.3495,32.3495,32.3256,32.3316,9700.0
2013-02-11 12:45:00,54.31,54.34,54.31,54.33,26000.0,32.3256,32.3435,32.3256,32.3376,26000.0
2013-02-11 12:50:00,54.34,54.36,54.33,54.36,9400.0,32.3435,32.3554,32.3376,32.3554,9400.0
2013-02-11 12:55:00,54.37,54.38,54.36,54.37,2400.0,32.3614,32.3673,32.3554,32.3614,2400.0
2013-02-11 13:00:00,54.37,54.38,54.35,54.35,3400.0,32.3614,32.3673,32.3495,32.3495,3400.0
2013-02-11 13:05:00,54.36,54.36,54.34,54.34,3700.0,32.3554,32.3554,32.3435,32.3435,3700.0
2013-02-11 13:10:00,54.33,54.34,54.32,54.32,4500.0,32.3376,32.3435,32.3316,32.3316,4500.0
2013-02-11 13:15:00,54.32,54.34,54.32,54.34,2800.0,32.3316,32.3435,32.3316,32.3435,2800.0
2013-02-11 13:20:00,54.34,54.34,54.32,54.32,9400.0,32.3435,32.3435,32.3316,32.3316,9400.0
2013-02-11 13:25:00,54.32,54.34,54.32,54.34,7600.0,32.3316,32.3435,32.3316,32.3435,7600.0
2013-02-11 13:30:00,54.34,54.34,54.32,54.33,9900.0,32.3435,32.3435,32.3316,32.3376,9900.0
2013-02-11 13:35:00,54.32,54.33,54.31,54.32,6100.0,32.3316,32.3376,32.3256,32.3316,6100.0
2013-02-11 13:40:00,54.31,54.32,54.31,54.31,1200.0,32.3256,32.3316,32.3256,32.3256,1200.0
2013-02-11 13:45:00,54.31,54.32,54.29,54.3,5200.0,32.3256,32.3316,32.3137,32.3197,5200.0
2013-02-11 13:50:00,54.3,54.3,54.29,54.3,4200.0,32.3197,32.3197,32.3137,32.3197,4200.0
2013-02-11 13:55:00,54.3,54.31,54.29,54.3,7500.0,32.3197,32.3256,32.3137,32.3197,7500.0
2013-02-11 14:00:00,54.31,54.34,54.31,54.34,9400.0,32.3256,32.3435,32.3256,32.3435,9400.0
2013-02-11 14:05:00,54.33,54.35,54.33,54.34,6300.0,32.3376,32.3495,32.3376,32.3435,6300.0
2013-02-11 14:10:00,54.34,54.36,54.34,54.35,4200.0,32.3435,32.3554,32.3435,32.3495,4200.0
2013-02-11 14:15:00,54.35,54.35,54.34,54.35,1800.0,32.3495,32.3495,32.3435,32.3495,1800.0
2013-02-11 14:20:00,54.34,54.35,54.34,54.34,5200.0,32.3435,32.3495,32.3435,32.3435,5200.0
2013-02-11 14:25:00,54.34,54.34,54.33,54.33,3200.0,32.3435,32.3435,32.3376,32.3376,3200.0
2013-02-11 14:30:00,54.33,54.33,54.32,54.32,3600.0,32.3376,32.3376,32.3316,32.3316,3600.0
2013-02-11 14:35:00,54.33,54.35,54.32,54.34,8700.0,32.3376,32.3495,32.3316,32.3435,8700.0
2013-02-11 14:40:00,54.35,54.36,54.34,54.34,20800.0,32.3495,32.3554,32.3435,32.3435,20800.0
2013-02-11 14:45:00,54.34,54.35,54.34,54.34,4000.0,32.3435,32.3495,32.3435,32.3435,4000.0
2013-02-11 14:50:00,54.34,54.35,54.32,54.33,8600.0,32.3435,32.3495,32.3316,32.3376,8600.0
2013-02-11 14:55:00,54.33,54.34,54.3,54.33,5000.0,32.3376,32.3435,32.3197,32.3376,5000.0
2013-02-11 15:00:00,54.33,54.35,54.32,54.34,8100.0,32.3376,32.3495,32.3316,32.3435,8100.0
2013-02-11 15:05:00,54.33,54.36,54.32,54.35,7100.0,32.3376,32.3554,32.3316,32.3495,7100.0
2013-02-11 15:10:00,54.35,54.38,54.35,54.38,6100.0,32.3495,32.3673,32.3495,32.3673,6100.0
2013-02-11 15:15:00,54.37,54.41,54.36,54.4,16600.0,32.3614,32.3852,32.3554,32.3792,16600.0
2013-02-11 15:20:00,54.39,54.39,54.37,54.37,7800.0,32.3733,32.3733,32.3614,32.3614,7800.0
2013-02-11 15:25:00,54.37,54.37,54.33,54.33,34900.0,32.3614,32.3614,32.3376,32.3376,34900.0
2013-02-11 15:30:00,54.33,54.34,54.33,54.34,12600.0,32.3376,32.3435,32.3376,32.3435,12600.0
2013-02-11 15:35:00,54.33,54.34,54.31,54.32,25400.0,32.3376,32.3435,32.3256,32.3316,25400.0
2013-02-11 15:40:00,54.31,54.31,54.3,54.3,23600.0,32.3256,32.3256,32.3197,32.3197,23600.0
2013-02-11 15:45:00,54.3,54.31,54.29,54.3,65800.0,32.3197,32.3256,32.3137,32.3197,65800.0
2013-02-11 15:50:00,54.3,54.31,54.29,54.31,27900.0,32.3197,32.3256,32.3137,32.3256,27900.0
2013-02-11 15:55:00,54.31,54.33,54.3,54.32,79400.0,32.3256,32.3376,32.3197,32.3316,79400.0
2013-02-12 09:30:00,54.24,54.43,54.24,54.43,59700.0,32.284,32.3971,32.284,32.3971,59700.0
2013-02-12 09:35:00,54.42,54.42,54.3,54.34,20800.0,32.3911,32.3911,32.3197,32.3435,20800.0
2013-02-12 09:40:00,54.33,54.34,54.22,54.26,45900.0,32.3376,32.3435,32.2721,32.2959,45900.0
2013-02-12 09:45:00,54.25,54.26,54.19,54.24,31500.0,32.2899,32.2959,32.2542,32.284,31500.0
2013-02-12 09:50:00,54.24,54.26,54.23,54.25,36200.0,32.284,32.2959,32.278,32.2899,36200.0
2013-02-12 09:55:00,54.24,54.3,54.23,54.25,30300.0,32.284,32.3197,32.278,32.2899,30300.0
2013-02-12 10:00:00,54.25,54.34,54.25,54.3,26700.0,32.2899,32.3435,32.2899,32.3197,26700.0
2013-02-12 10:05:00,54.3,54.35,54.29,54.35,8200.0,32.3197,32.3495,32.3137,32.3495,8200.0
2013-02-12 10:10:00,54.35,54.36,54.28,54.29,48200.0,32.3495,32.3554,32.3078,32.3137,48200.0
2013-02-12 10:15:00,54.3,54.3,54.23,54.24,13200.0,32.3197,32.3197,32.278,32.284,13200.0
2013-02-12 10:20:00,54.25,54.26,54.2,54.2,39400.0,32.2899,32.2959,32.2602,32.2602,39400.0
2013-02-12 10:25:00,54.2,54.22,54.16,54.21,68000.0,32.2602,32.2721,32.2364,32.2661,68000.0
2013-02-12 10:30:00,54.22,54.24,54.21,54.24,16700.0,32.2721,32.284,32.2661,32.284,16700.0
2013-02-12 10:35:00,54.24,54.24,54.22,54.23,16900.0,32.284,32.284,32.2721,32.278,16900.0
2013-02-12 10:40:00,54.22,54.25,54.21,54.22,18000.0,32.2721,32.2899,32.2661,32.2721,18000.0
2013-02-12 10:45:00,54.23,54.26,54.23,54.26,35500.0,32.278,32.2959,32.278,32.2959,35500.0
2013-02-12 10:50:00,54.26,54.26,54.2,54.23,20800.0,32.2959,32.2959,32.2602,32.278,20800.0
2013-02-12 10:55:00,54.23,54.3,54.23,54.28,10900.0,32.278,32.3197,32.278,32.3078,10900.0
2013-02-12 11:00:00,54.29,54.29,54.24,54.25,9200.0,32.3137,32.3137,32.284,32.2899,9200.0
2013-02-12 11:05:00,54.26,54.3,54.26,54.3,30900.0,32.2959,32.3197,32.2959,32.3197,30900.0
2013-02-12 11:10:00,54.3,54.3,54.28,54.29,6300.0,32.3197,32.3197,32.3078,32.3137,6300.0
2013-02-12 11:15:00,54.3,54.31,54.28,54.31,7300.0,32.3197,32.3256,32.3078,32.3256,7300.0
2013-02-12 11:20:00,54.31,54.34,54.3,54.32,7700.0,32.3256,32.3435,32.3197,32.3316,7700.0
2013-02-12 11:25:00,54.32,54.33,54.31,54.33,9100.0,32.3316,32.3376,32.3256,32.3376,9100.0
2013-02-12 11:30:00,54.35,54.38,54.35,54.38,12900.0,32.3495,32.3673,32.3495,32.3673,12900.0
2013-02-12 11:35:00,54.39,54.41,54.38,54.39,7400.0,32.3733,32.3852,32.3673,32.3733,7400.0
2013-02-12 11:40:00,54.39,54.39,54.38,54.39,5600.0,32.3733,32.3733,32.3673,32.3733,5600.0
2013-02-12 11:45:00,54.38,54.4,54.37,54.37,16900.0,32.3673,32.3792,32.3614,32.3614,16900.0
2013-02-12 11:50:00,54.38,54.38,54.35,54.36,10500.0,32.3673,32.3673,32.3495,32.3554,10500.0
2013-02-12 11:55:00,54.37,54.37,54.34,54.37,11000.0,32.3614,32.3614,32.3435,32.3614,11000.0
2013-02-12 12:00:00,54.37,54.39,54.36,54.39,23500.0,32.3614,32.3733,32.3554,32.3733,23500.0
2013-02-12 12:05:00,54.39,54.42,54.39,54.4,24400.0,32.3733,32.3911,32.3733,32.3792,24400.0
2013-02-12 12:10:00,54.41,54.44,54.4,54.44,11200.0,32.3852,32.403,32.3792,32.403,11200.0
2013-02-12 12:15:00,54.44,54.45,54.43,54.43,7400.0,32.403,32.409,32.3971,32.3971,7400.0
2013-02-12 12:20:00,54.43,54.46,54.42,54.46,7400.0,32.3971,32.4149,32.3911,32.4149,7400.0
2013-02-12 12:25:00,54.46,54.46,54.44,54.44,3800.0,32.4149,32.4149,32.403,32.403,3800.0
2013-02-12 12:30:00,54.44,54.44,54.42,54.42,3000.0,32.403,32.403,32.3911,32.3911,3000.0
2013-02-12 12:35:00,54.41,54.45,54.41,54.45,8200.0,32.3852,32.409,32.3852,32.409,8200.0
2013-02-12 12:40:00,54.45,54.45,54.42,54.45,31200.0,32.409,32.409,32.3911,32.409,31200.0
2013-02-12 12:45:00,54.45,54.47,54.45,54.46,8000.0,32.409,32.4209,32.409,32.4149,8000.0
2013-02-12 12:50:00,54.46,54.51,54.46,54.5,5700.0,32.4149,32.4447,32.4149,32.4387,5700.0
2013-02-12 12:55:00,54.51,54.51,54.48,54.49,10800.0,32.4447,32.4447,32.4268,32.4328,10800.0
2013-02-12 13:00:00,54.49,54.51,54.48,54.51,8800.0,32.4328,32.4447,32.4268,32.4447,8800.0
2013-02-12 13:05:00,54.51,54.51,54.49,54.5,30000.0,32.4447,32.4447,32.4328,32.4387,30000.0
2013-02-12 13:10:00,54.5,54.54,54.5,54.54,16700.0,32.4387,32.4625,32.4387,32.4625,16700.0
2013-02-12 13:15:00,54.54,54.56,54.52,54.56,11500.0,32.4625,32.4744,32.4506,32.4744,11500.0
2013-02-12 13:20:00,54.56,54.59,54.55,54.59,10500.0,32.4744,32.4923,32.4685,32.4923,10500.0
2013-02-12 13:25:00,54.59,54.6,54.58,54.59,6600.0,32.4923,32.4983,32.4864,32.4923,6600.0
2013-02-12 13:30:00,54.59,54.59,54.57,54.57,7300.0,32.4923,32.4923,32.4804,32.4804,7300.0
2013-02-12 13:35:00,54.57,54.58,54.57,54.57,3400.0,32.4804,32.4864,32.4804,32.4804,3400.0
2013-02-12 13:40:00,54.57,54.58,54.56,54.57,4000.0,32.4804,32.4864,32.4744,32.4804,4000.0
2013-02-12 13:45:00,54.57,54.57,54.53,54.53,4500.0,32.4804,32.4804,32.4566,32.4566,4500.0
2013-02-12 13:50:00,54.53,54.54,54.52,54.52,7700.0,32.4566,32.4625,32.4506,32.4506,7700.0
2013-02-12 13:55:00,54.52,54.53,54.51,54.51,7500.0,32.4506,32.4566,32.4447,32.4447,7500.0
2013-02-12 14:00:00,54.52,54.52,54.5,54.52,9000.0,32.4506,32.4506,32.4387,32.4506,9000.0
2013-02-12 14:05:00,54.52,54.53,54.51,54.52,8800.0,32.4506,32.4566,32.4447,32.4506,8800.0
2013-02-12 14:10:00,54.51,54.52,54.51,54.51,6200.0,32.4447,32.4506,32.4447,32.4447,6200.0
2013-02-12 14:15:00,54.5,54.52,54.5,54.52,6800.0,32.4387,32.4506,32.4387,32.4506,6800.0
2013-02-12 14:20:00,54.52,54.52,54.5,54.51,8000.0,32.4506,32.4506,32.4387,32.4447,8000.0
2013-02-12 14:25:00,54.5,54.5,54.48,54.49,4000.0,32.4387,32.4387,32.4268,32.4328,4000.0
2013-02-12 14:30:00,54.48,54.49,54.47,54.48,2700.0,32.4268,32.4328,32.4209,32.4268,2700.0
2013-02-12 14:35:00,54.48,54.49,54.46,54.48,16500.0,32.4268,32.4328,32.4149,32.4268,16500.0
2013-02-12 14:40:00,54.49,54.52,54.49,54.51,19400.0,32.4328,32.4506,32.4328,32.4447,19400.0
2013-02-12 14:45:00,54.5,54.52,54.5,54.52,13200.0,32.4387,32.4506,32.4387,32.4506,13200.0
2013-02-12 14:50:00,54.52,54.54,54.52,54.53,19800.0,32.4506,32.4625,32.4506,32.4566,19800.0
2013-02-12 14:55:00,54.53,54.53,54.51,54.52,10300.0,32.4566,32.4566,32.4447,32.4506,10300.0
2013-02-12 15:00:00,54.52,54.52,54.5,54.51,8800.0,32.4506,32.4506,32.4387,32.4447,8800.0
2013-02-12 15:05:00,54.51,54.51,54.5,54.51,7100.0,32.4447,32.4447,32.4387,32.4447,7100.0
2013-02-12 15:10:00,54.5,54.51,54.5,54.51,4600.0,32.4387,32.4447,32.4387,32.4447,4600.0
2013-02-12 15:15:00,54.51,54.53,54.5,54.53,12100.0,32.4447,32.4566,32.4387,32.4566,12100.0
2013-02-12 15:20:00,54.53,54.54,54.52,54.53,11600.0,32.4566,32.4625,32.4506,32.4566,11600.0
2013-02-12 15:25:00,54.52,54.53,54.52,54.53,10200.0,32.4506,32.4566,32.4506,32.4566,10200.0
2013-02-12 15:30:00,54.53,54.53,54.52,54.53,10700.0,32.4566,32.4566,32.4506,32.4566,10700.0
2013-02-12 15:35:00,54.53,54.55,54.52,54.54,33700.0,32.4566,32.4685,32.4506,32.4625,33700.0
2013-02-12 15:40:00,54.54,54.56,54.54,54.56,24600.0,32.4625,32.4744,32.4625,32.4744,24600.0
2013-02-12 15:45:00,54.56,54.62,54.55,54.61,48100.0,32.4744,32.5102,32.4685,32.5042,48100.0
2013-02-12 15:50:00,54.62,54.62,54.61,54.61,66400.0,32.5102,32.5102,32.5042,32.5042,66400.0
2013-02-12 15:55:00,54.62,54.63,54.6,54.62,120700.0,32.5102,32.5161,32.4983,32.5102,120700.0
2013-02-13 09:30:00,54.62,54.7,54.57,54.68,32700.0,32.5102,32.5578,32.4804,32.5459,32700.0
2013-02-13 09:35:00,54.68,54.8,54.64,54.72,45100.0,32.5459,32.6173,32.5221,32.5697,45100.0
2013-02-13 09:40:00,54.73,54.78,54.64,54.77,23100.0,32.5756,32.6054,32.5221,32.5994,23100.0
2013-02-13 09:45:00,54.77,54.77,54.68,54.73,23100.0,32.5994,32.5994,32.5459,32.5756,23100.0
2013-02-13 09:50:00,54.71,54.71,54.62,54.62,20100.0,32.5637,32.5637,32.5102,32.5102,20100.0
2013-02-13 09:55:00,54.63,54.64,54.56,54.59,19100.0,32.5161,32.5221,32.4744,32.4923,19100.0
2013-02-13 10:00:00,54.59,54.64,54.58,54.62,11500.0,32.4923,32.5221,32.4864,32.5102,11500.0
2013-02-13 10:05:00,54.62,54.67,54.59,54.64,28900.0,32.5102,32.5399,32.4923,32.5221,28900.0
2013-02-13 10:10:00,54.64,54.65,54.61,54.65,22400.0,32.5221,32.528,32.5042,32.528,22400.0
2013-02-13 10:15:00,54.64,54.7,54.64,54.69,12800.0,32.5221,32.5578,32.5221,32.5518,12800.0
2013-02-13 10:20:00,54.68,54.73,54.68,54.71,12400.0,32.5459,32.5756,32.5459,32.5637,12400.0
2013-02-13 10:25:00,54.72,54.74,54.67,54.67,14300.0,32.5697,32.5816,32.5399,32.5399,14300.0
2013-02-13 10:30:00,54.68,54.72,54.67,54.69,9000.0,32.5459,32.5697,32.5399,32.5518,9000.0
2013-02-13 10:35:00,54.69,54.72,54.67,54.7,23500.0,32.5518,32.5697,32.5399,32.5578,23500.0
2013-02-13 10:40:00,54.7,54.7,54.63,54.67,17900.0,32.5578,32.5578,32.5161,32.5399,17900.0
2013-02-13 10:45:00,54.68,54.69,54.66,54.68,6800.0,32.5459,32.5518,32.534,32.5459,6800.0
2013-02-13 10:50:00,54.67,54.69,54.63,54.65,17300.0,32.5399,32.5518,32.5161,32.528,17300.0
2013-02-13 10:55:00,54.65,54.67,54.65,54.65,14100.0,32.528,32.5399,32.528,32.528,14100.0
2013-02-13 11:00:00,54.65,54.66,54.63,54.64,16600.0,32.528,32.534,32.5161,32.5221,16600.0
2013-02-13 11:05:00,54.64,54.65,54.62,54.63,15200.0,32.5221,32.528,32.5102,32.5161,15200.0
2013-02-13 11:10:00,54.64,54.65,54.63,54.64,7000.0,32.5221,32.528,32.5161,32.5221,7000.0
2013-02-13 11:15:00,54.64,54.65,54.6,54.64,20000.0,32.5221,32.528,32.4983,32.5221,20000.0
2013-02-13 11:20:00,54.63,54.65,54.61,54.63,10700.0,32.5161,32.528,32.5042,32.5161,10700.0
2013-02-13 11:25:00,54.64,54.66,54.63,54.65,7100.0,32.5221,32.534,32.5161,32.528,7100.0
2013-02-13 11:30:00,54.65,54.65,54.62,54.63,10100.0,32.528,32.528,32.5102,32.5161,10100.0
2013-02-13 11:35:00,54.63,54.65,54.62,54.65,33800.0,32.5161,32.528,32.5102,32.528,33800.0
2013-02-13 11:40:00,54.65,54.65,54.57,54.61,25500.0,32.528,32.528,32.4804,32.5042,25500.0
2013-02-13 11:45:00,54.61,54.63,54.6,54.63,7200.0,32.5042,32.5161,32.4983,32.5161,7200.0
2013-02-13 11:50:00,54.63,54.64,54.6,54.62,10500.0,32.5161,32.5221,32.4983,32.5102,10500.0
2013-02-13 11:55:00,54.61,54.65,54.61,54.64,16000.0,32.5042,32.528,32.5042,32.5221,16000.0
2013-02-13 12:00:00,54.64,54.66,54.64,54.65,5900.0,32.5221,32.534,32.5221,32.528,5900.0
2013-02-13 12:05:00,54.64,54.66,54.64,54.66,6500.0,32.5221,32.534,32.5221,32.534,6500.0
2013-02-13 12:10:00,54.66,54.66,54.64,54.64,11400.0,32.534,32.534,32.5221,32.5221,11400.0
2013-02-13 12:15:00,54.64,54.65,54.63,54.64,8000.0,32.5221,32.528,32.5161,32.5221,8000.0
2013-02-13 12:20:00,54.64,54.65,54.63,54.64,7500.0,32.5221,32.528,32.5161,32.5221,7500.0
2013-02-13 12:25:00,54.65,54.66,54.64,54.66,6000.0,32.528,32.534,32.5221,32.534,6000.0
2013-02-13 12:30:00,54.66,54.67,54.66,54.67,3400.0,32.534,32.5399,32.534,32.5399,3400.0
2013-02-13 12:35:00,54.67,54.68,54.65,54.65,6200.0,32.5399,32.5459,32.528,32.528,6200.0
2013-02-13 12:40:00,54.65,54.67,54.65,54.67,6300.0,32.528,32.5399,32.528,32.5399,6300.0
2013-02-13 12:45:00,54.67,54.69,54.66,54.66,9300.0,32.5399,32.5518,32.534,32.534,9300.0
2013-02-13 12:50:00,54.67,54.67,54.65,54.67,5500.0,32.5399,32.5399,32.528,32.5399,5500.0
2013-02-13 12:55:00,54.66,54.66,54.64,54.65,8900.0,32.534,32.534,32.5221,32.528,8900.0
2013-02-13 13:00:00,54.65,54.67,54.64,54.64,10000.0,32.528,32.5399,32.5221,32.5221,10000.0
2013-02-13 13:05:00,54.65,54.65,54.63,54.63,18900.0,32.528,32.528,32.5161,32.5161,18900.0
2013-02-13 13:10:00,54.64,54.64,54.6,54.62,18100.0,32.5221,32.5221,32.4983,32.5102,18100.0
2013-02-13 13:15:00,54.63,54.64,54.61,54.64,7200.0,32.5161,32.5221,32.5042,32.5221,7200.0
2013-02-13 13:20:00,54.64,54.64,54.62,54.64,7400.0,32.5221,32.5221,32.5102,32.5221,7400.0
2013-02-13 13:25:00,54.64,54.64,54.62,54.63,2900.0,32.5221,32.5221,32.5102,32.5161,2900.0
2013-02-13 13:30:00,54.62,54.63,54.6,54.6,5600.0,32.5102,32.5161,32.4983,32.4983,5600.0
2013-02-13 13:35:00,54.6,54.62,54.57,54.58,43800.0,32.4983,32.5102,32.4804,32.4864,43800.0
2013-02-13 13:40:00,54.59,54.59,54.58,54.59,800.0,32.4923,32.4923,32.4864,32.4923,800.0
2013-02-13 13:45:00,54.59,54.61,54.58,54.61,11100.0,32.4923,32.5042,32.4864,32.5042,11100.0
2013-02-13 13:50:00,54.61,54.62,54.61,54.61,5100.0,32.5042,32.5102,32.5042,32.5042,5100.0
2013-02-13 13:55:00,54.6,54.63,54.6,54.61,7400.0,32.4983,32.5161,32.4983,32.5042,7400.0
2013-02-13 14:00:00,54.62,54.66,54.62,54.65,9700.0,32.5102,32.534,32.5102,32.528,9700.0
2013-02-13 14:05:00,54.64,54.68,54.64,54.66,14700.0,32.5221,32.5459,32.5221,32.534,14700.0
2013-02-13 14:10:00,54.65,54.67,54.65,54.66,7600.0,32.528,32.5399,32.528,32.534,7600.0
2013-02-13 14:15:00,54.65,54.66,54.61,54.61,4100.0,32.528,32.534,32.5042,32.5042,4100.0
2013-02-13 14:20:00,54.61,54.62,54.6,54.62,6300.0,32.5042,32.5102,32.4983,32.5102,6300.0
2013-02-13 14:25:00,54.62,54.62,54.6,54.61,14800.0,32.5102,32.5102,32.4983,32.5042,14800.0
2013-02-13 14:30:00,54.6,54.61,54.59,54.59,21900.0,32.4983,32.5042,32.4923,32.4923,21900.0
2013-02-13 14:35:00,54.6,54.6,54.57,54.59,6200.0,32.4983,32.4983,32.4804,32.4923,6200.0
2013-02-13 14:40:00,54.59,54.6,54.56,54.57,5100.0,32.4923,32.4983,32.4744,32.4804,5100.0
2013-02-13 14:45:00,54.57,54.59,54.56,54.59,23900.0,32.4804,32.4923,32.4744,32.4923,23900.0
2013-02-13 14:50:00,54.59,54.61,54.58,54.61,16300.0,32.4923,32.5042,32.4864,32.5042,16300.0
2013-02-13 14:55:00,54.6,54.62,54.59,54.62,12500.0,32.4983,32.5102,32.4923,32.5102,12500.0
2013-02-13 15:00:00,54.62,54.65,54.61,54.62,7100.0,32.5102,32.528,32.5042,32.5102,7100.0
2013-02-13 15:05:00,54.61,54.62,54.6,54.61,4000.0,32.5042,32.5102,32.4983,32.5042,4000.0
2013-02-13 15:10:00,54.61,54.63,54.6,54.6,15100.0,32.5042,32.5161,32.4983,32.4983,15100.0
2013-02-13 15:15:00,54.6,54.62,54.59,54.61,10200.0,32.4983,32.5102,32.4923,32.5042,10200.0
2013-02-13 15:20:00,54.61,54.64,54.6,54.63,20700.0,32.5042,32.5221,32.4983,32.5161,20700.0
2013-02-13 15:25:00,54.63,54.63,54.62,54.63,7300.0,32.5161,32.5161,32.5102,32.5161,7300.0
2013-02-13 15:30:00,54.63,54.65,54.61,54.61,21500.0,32.5161,32.528,32.5042,32.5042,21500.0
2013-02-13 15:35:00,54.62,54.63,54.61,54.62,27500.0,32.5102,32.5161,32.5042,32.5102,27500.0
2013-02-13 15:40:00,54.62,54.68,54.61,54.66,60700.0,32.5102,32.5459,32.5042,32.534,60700.0
2013-02-13 15:45:00,54.67,54.69,54.64,54.66,74600.0,32.5399,32.5518,32.5221,32.534,74600.0
2013-02-13 15:50:00,54.68,54.68,54.65,54.68,34500.0,32.5459,32.5459,32.528,32.5459,34500.0
2013-02-13 15:55:00,54.68,54.71,54.63,54.69,149400.0,32.5459,32.5637,32.5161,32.5518,149400.0
2013-02-14 09:30:00,54.57,54.6,54.43,54.5,29600.0,32.4804,32.4983,32.3971,32.4387,29600.0
2013-02-14 09:35:00,54.52,54.71,54.5,54.62,33200.0,32.4506,32.5637,32.4387,32.5102,33200.0
2013-02-14 09:40:00,54.62,54.66,54.56,54.6,34500.0,32.5102,32.534,32.4744,32.4983,34500.0
2013-02-14 09:45:00,54.59,54.64,54.57,54.58,26500.0,32.4923,32.5221,32.4804,32.4864,26500.0
2013-02-14 09:50:00,54.58,54.66,54.58,54.62,24500.0,32.4864,32.534,32.4864,32.5102,24500.0
2013-02-14 09:55:00,54.61,54.66,54.56,54.66,52900.0,32.5042,32.534,32.4744,32.534,52900.0
2013-02-14 10:00:00,54.67,54.71,54.64,54.7,41700.0,32.5399,32.5637,32.5221,32.5578,41700.0
2013-02-14 10:05:00,54.69,54.69,54.48,54.52,72200.0,32.5518,32.5518,32.4268,32.4506,72200.0
2013-02-14 10:10:00,54.52,54.54,54.47,54.47,33800.0,32.4506,32.4625,32.4209,32.4209,33800.0
2013-02-14 10:15:00,54.48,54.52,54.44,54.49,42400.0,32.4268,32.4506,32.403,32.4328,42400.0
2013-02-14 10:20:00,54.49,54.5,54.44,54.44,9400.0,32.4328,32.4387,32.403,32.403,9400.0
2013-02-14 10:25:00,54.45,54.48,54.39,54.4,31600.0,32.409,32.4268,32.3733,32.3792,31600.0
2013-02-14 10:30:00,54.39,54.41,54.37,54.37,12200.0,32.3733,32.3852,32.3614,32.3614,12200.0
2013-02-14 10:35:00,54.37,54.37,54.33,54.36,9000.0,32.3614,32.3614,32.3376,32.3554,9000.0
2013-02-14 10:40:00,54.36,54.41,54.35,54.36,16900.0,32.3554,32.3852,32.3495,32.3554,16900.0
2013-02-14 10:45:00,54.35,54.41,54.35,54.41,11800.0,32.3495,32.3852,32.3495,32.3852,11800.0
2013-02-14 10:50:00,54.4,54.41,54.34,54.35,28800.0,32.3792,32.3852,32.3435,32.3495,28800.0
2013-02-14 10:55:00,54.36,54.39,54.35,54.38,11800.0,32.3554,32.3733,32.3495,32.3673,11800.0
2013-02-14 11:00:00,54.39,54.41,54.37,54.37,9200.0,32.3733,32.3852,32.3614,32.3614,9200.0
2013-02-14 11:05:00,54.37,54.37,54.29,54.31,19400.0,32.3614,32.3614,32.3137,32.3256,19400.0
2013-02-14 11:10:00,54.31,54.34,54.3,54.3,15000.0,32.3256,32.3435,32.3197,32.3197,15000.0
2013-02-14 11:15:00,54.31,54.31,54.21,54.21,10200.0,32.3256,32.3256,32.2661,32.2661,10200.0
2013-02-14 11:20:00,54.21,54.23,54.21,54.23,9100.0,32.2661,32.278,32.2661,32.278,9100.0
2013-02-14 11:25:00,54.24,54.24,54.2,54.21,14000.0,32.284,32.284,32.2602,32.2661,14000.0
2013-02-14 11:30:00,54.21,54.26,54.18,54.25,30200.0,32.2661,32.2959,32.2483,32.2899,30200.0
2013-02-14 11:35:00,54.24,54.24,54.17,54.2,26700.0,32.284,32.284,32.2423,32.2602,26700.0
2013-02-14 11:40:00,54.2,54.21,54.17,54.17,17400.0,32.2602,32.2661,32.2423,32.2423,17400.0
2013-02-14 11:45:00,54.17,54.2,54.16,54.18,26100.0,32.2423,32.2602,32.2364,32.2483,26100.0
2013-02-14 11:50:00,54.18,54.22,54.17,54.21,22500.0,32.2483,32.2721,32.2423,32.2661,22500.0
2013-02-14 11:55:00,54.21,54.22,54.2,54.22,7900.0,32.2661,32.2721,32.2602,32.2721,7900.0
2013-02-14 12:00:00,54.21,54.24,54.21,54.22,23400.0,32.2661,32.284,32.2661,32.2721,23400.0
2013-02-14 12:05:00,54.22,54.24,54.2,54.21,24500.0,32.2721,32.284,32.2602,32.2661,24500.0
2013-02-14 12:10:00,54.22,54.24,54.19,54.23,26100.0,32.2721,32.284,32.2542,32.278,26100.0
2013-02-14 12:15:00,54.23,54.23,54.22,54.23,15800.0,32.278,32.278,32.2721,32.278,15800.0
2013-02-14 12:20:00,54.22,54.25,54.22,54.24,20600.0,32.2721,32.2899,32.2721,32.284,20600.0
2013-02-14 12:25:00,54.24,54.24,54.22,54.23,19500.0,32.284,32.284,32.2721,32.278,19500.0
2013-02-14 12:30:00,54.23,54.23,54.22,54.23,15100.0,32.278,32.278,32.2721,32.278,15100.0
2013-02-14 12:35:00,54.23,54.25,54.22,54.25,25500.0,32.278,32.2899,32.2721,32.2899,25500.0
2013-02-14 12:40:00,54.25,54.26,54.24,54.26,15600.0,32.2899,32.2959,32.284,32.2959,15600.0
2013-02-14 12:45:00,54.26,54.26,54.25,54.25,4200.0,32.2959,32.2959,32.2899,32.2899,4200.0
2013-02-14 12:50:00,54.25,54.26,54.25,54.25,8100.0,32.2899,32.2959,32.2899,32.2899,8100.0
2013-02-14 12:55:00,54.25,54.27,54.24,54.26,14400.0,32.2899,32.3018,32.284,32.2959,14400.0
2013-02-14 13:00:00,54.26,54.27,54.25,54.25,10300.0,32.2959,32.3018,32.2899,32.2899,10300.0
2013-02-14 13:05:00,54.25,54.27,54.25,54.26,10900.0,32.2899,32.3018,32.2899,32.2959,10900.0
2013-02-14 13:10:00,54.26,54.28,54.25,54.25,13700.0,32.2959,32.3078,32.2899,32.2899,13700.0
2013-02-14 13:15:00,54.25,54.31,54.25,54.29,12800.0,32.2899,32.3256,32.2899,32.3137,12800.0
2013-02-14 13:20:00,54.28,54.29,54.25,54.25,13600.0,32.3078,32.3137,32.2899,32.2899,13600.0
2013-02-14 13:25:00,54.26,54.27,54.25,54.27,7200.0,32.2959,32.3018,32.2899,32.3018,7200.0
2013-02-14 13:30:00,54.28,54.29,54.25,54.28,21000.0,32.3078,32.3137,32.2899,32.3078,21000.0
2013-02-14 13:35:00,54.28,54.28,54.25,54.25,7500.0,32.3078,32.3078,32.2899,32.2899,7500.0
2013-02-14 13:40:00,54.25,54.27,54.25,54.27,7000.0,32.2899,32.3018,32.2899,32.3018,7000.0
2013-02-14 13:45:00,54.27,54.27,54.25,54.27,6700.0,32.3018,32.3018,32.2899,32.3018,6700.0
2013-02-14 13:50:00,54.26,54.31,54.26,54.31,6800.0,32.2959,32.3256,32.2959,32.3256,6800.0
2013-02-14 13:55:00,54.31,54.31,54.27,54.3,11700.0,32.3256,32.3256,32.3018,32.3197,11700.0
2013-02-14 14:00:00,54.29,54.33,54.29,54.3,8300.0,32.3137,32.3376,32.3137,32.3197,8300.0
2013-02-14 14:05:00,54.31,54.37,54.31,54.36,9700.0,32.3256,32.3614,32.3256,32.3554,9700.0
2013-02-14 14:10:00,54.36,54.4,54.35,54.35,14300.0,32.3554,32.3792,32.3495,32.3495,14300.0
2013-02-14 14:15:00,54.36,54.38,54.35,54.36,12800.0,32.3554,32.3673,32.3495,32.3554,12800.0
2013-02-14 14:20:00,54.36,54.37,54.33,54.33,15600.0,32.3554,32.3614,32.3376,32.3376,15600.0
2013-02-14 14:25:00,54.33,54.38,54.33,54.38,8200.0,32.3376,32.3673,32.3376,32.3673,8200.0
2013-02-14 14:30:00,54.38,54.39,54.35,54.35,34900.0,32.3673,32.3733,32.3495,32.3495,34900.0
2013-02-14 14:35:00,54.36,54.38,54.36,54.36,10100.0,32.3554,32.3673,32.3554,32.3554,10100.0
2013-02-14 14:40:00,54.37,54.37,54.31,54.37,43100.0,32.3614,32.3614,32.3256,32.3614,43100.0
2013-02-14 14:45:00,54.36,54.37,54.32,54.33,18200.0,32.3554,32.3614,32.3316,32.3376,18200.0
2013-02-14 14:50:00,54.34,54.35,54.33,54.35,14700.0,32.3435,32.3495,32.3376,32.3495,14700.0
2013-02-14 14:55:00,54.35,54.36,54.34,54.35,13600.0,32.3495,32.3554,32.3435,32.3495,13600.0
2013-02-14 15:00:00,54.36,54.38,54.35,54.36,38200.0,32.3554,32.3673,32.3495,32.3554,38200.0
2013-02-14 15:05:00,54.37,54.4,54.36,54.39,20600.0,32.3614,32.3792,32.3554,32.3733,20600.0
2013-02-14 15:10:00,54.4,54.41,54.39,54.41,2800.0,32.3792,32.3852,32.3733,32.3852,2800.0
2013-02-14 15:15:00,54.4,54.41,54.39,54.39,37300.0,32.3792,32.3852,32.3733,32.3733,37300.0
2013-02-14 15:20:00,54.4,54.46,54.39,54.41,44500.0,32.3792,32.4149,32.3733,32.3852,44500.0
2013-02-14 15:25:00,54.42,54.44,54.42,54.44,12800.0,32.3911,32.403,32.3911,32.403,12800.0
2013-02-14 15:30:00,54.44,54.47,54.44,54.45,26700.0,32.403,32.4209,32.403,32.409,26700.0
2013-02-14 15:35:00,54.45,54.46,54.45,54.46,7600.0,32.409,32.4149,32.409,32.4149,7600.0
2013-02-14 15:40:00,54.46,54.47,54.45,54.45,26000.0,32.4149,32.4209,32.409,32.409,26000.0
2013-02-14 15:45:00,54.45,54.46,54.45,54.46,26700.0,32.409,32.4149,32.409,32.4149,26700.0
2013-02-14 15:50:00,54.46,54.48,54.45,54.48,88300.0,32.4149,32.4268,32.409,32.4268,88300.0
2013-02-14 15:55:00,54.47,54.5,54.44,54.45,167100.0,32.4209,32.4387,32.403,32.409,167100.0
2013-02-15 09:30:00,54.65,55.0,54.63,54.94,624700.0,32.528,32.7363,32.5161,32.7006,624700.0
2013-02-15 09:35:00,54.94,54.97,54.86,54.86,49000.0,32.7006,32.7185,32.653,32.653,49000.0
2013-02-15 09:40:00,54.87,54.89,54.78,54.79,48800.0,32.659,32.6709,32.6054,32.6113,48800.0
2013-02-15 09:45:00,54.79,54.86,54.78,54.79,32600.0,32.6113,32.653,32.6054,32.6113,32600.0
2013-02-15 09:50:00,54.81,54.86,54.79,54.83,24100.0,32.6233,32.653,32.6113,32.6352,24100.0
2013-02-15 09:55:00,54.83,54.94,54.81,54.86,42700.0,32.6352,32.7006,32.6233,32.653,42700.0
2013-02-15 10:00:00,54.86,54.92,54.86,54.9,25800.0,32.653,32.6887,32.653,32.6768,25800.0
2013-02-15 10:05:00,54.9,54.98,54.89,54.94,63400.0,32.6768,32.7244,32.6709,32.7006,63400.0
2013-02-15 10:10:00,54.94,54.99,54.92,54.97,35100.0,32.7006,32.7304,32.6887,32.7185,35100.0
2013-02-15 10:15:00,54.97,54.99,54.93,54.94,31600.0,32.7185,32.7304,32.6947,32.7006,31600.0
2013-02-15 10:20:00,54.94,54.95,54.86,54.89,55800.0,32.7006,32.7066,32.653,32.6709,55800.0
2013-02-15 10:25:00,54.89,54.9,54.85,54.86,17400.0,32.6709,32.6768,32.6471,32.653,17400.0
2013-02-15 10:30:00,54.85,54.87,54.81,54.87,20700.0,32.6471,32.659,32.6233,32.659,20700.0
2013-02-15 10:35:00,54.87,54.87,54.84,54.86,15300.0,32.659,32.659,32.6411,32.653,15300.0
2013-02-15 10:40:00,54.87,54.89,54.85,54.86,20000.0,32.659,32.6709,32.6471,32.653,20000.0
2013-02-15 10:45:00,54.87,54.9,54.87,54.89,8900.0,32.659,32.6768,32.659,32.6709,8900.0
2013-02-15 10:50:00,54.89,54.91,54.85,54.91,34300.0,32.6709,32.6828,32.6471,32.6828,34300.0
2013-02-15 10:55:00,54.91,54.92,54.87,54.92,22200.0,32.6828,32.6887,32.659,32.6887,22200.0
2013-02-15 11:00:00,54.92,54.93,54.91,54.91,18800.0,32.6887,32.6947,32.6828,32.6828,18800.0
2013-02-15 11:05:00,54.91,54.93,54.91,54.93,10600.0,32.6828,32.6947,32.6828,32.6947,10600.0
2013-02-15 11:10:00,54.93,54.95,54.93,54.95,14000.0,32.6947,32.7066,32.6947,32.7066,14000.0
2013-02-15 11:15:00,54.95,54.95,54.87,54.95,85500.0,32.7066,32.7066,32.659,32.7066,85500.0
2013-02-15 11:20:00,54.95,54.96,54.94,54.96,29600.0,32.7066,32.7125,32.7006,32.7125,29600.0
2013-02-15 11:25:00,54.96,54.97,54.95,54.96,17200.0,32.7125,32.7185,32.7066,32.7125,17200.0
2013-02-15 11:30:00,54.95,54.97,54.93,54.96,20200.0,32.7066,32.7185,32.6947,32.7125,20200.0
2013-02-15 11:35:00,54.96,54.96,54.91,54.92,10300.0,32.7125,32.7125,32.6828,32.6887,10300.0
2013-02-15 11:40:00,54.92,54.93,54.89,54.91,37400.0,32.6887,32.6947,32.6709,32.6828,37400.0
2013-02-15 11:45:00,54.91,54.92,54.89,54.91,17800.0,32.6828,32.6887,32.6709,32.6828,17800.0
2013-02-15 11:50:00,54.91,54.91,54.87,54.87,13700.0,32.6828,32.6828,32.659,32.659,13700.0
2013-02-15 11:55:00,54.87,54.92,54.87,54.91,114300.0,32.659,32.6887,32.659,32.6828,114300.0
2013-02-15 12:00:00,54.92,54.93,54.9,54.92,31500.0,32.6887,32.6947,32.6768,32.6887,31500.0
2013-02-15 12:05:00,54.92,54.93,54.91,54.92,25800.0,32.6887,32.6947,32.6828,32.6887,25800.0
2013-02-15 12:10:00,54.92,54.93,54.91,54.93,17000.0,32.6887,32.6947,32.6828,32.6947,17000.0
2013-02-15 12:15:00,54.93,54.93,54.89,54.9,72700.0,32.6947,32.6947,32.6709,32.6768,72700.0
2013-02-15 12:20:00,54.9,54.9,54.86,54.9,25400.0,32.6768,32.6768,32.653,32.6768,25400.0
2013-02-15 12:25:00,54.89,54.91,54.88,54.89,29600.0,32.6709,32.6828,32.6649,32.6709,29600.0
2013-02-15 12:30:00,54.89,54.9,54.88,54.88,34300.0,32.6709,32.6768,32.6649,32.6649,34300.0
2013-02-15 12:35:00,54.89,54.91,54.88,54.91,17500.0,32.6709,32.6828,32.6649,32.6828,17500.0
2013-02-15 12:40:00,54.9,54.91,54.88,54.88,10300.0,32.6768,32.6828,32.6649,32.6649,10300.0
2013-02-15 12:45:00,54.88,54.91,54.88,54.91,18200.0,32.6649,32.6828,32.6649,32.6828,18200.0
2013-02-15 12:50:00,54.89,54.91,54.88,54.88,11400.0,32.6709,32.6828,32.6649,32.6649,11400.0
2013-02-15 12:55:00,54.88,54.89,54.87,54.88,7800.0,32.6649,32.6709,32.659,32.6649,7800.0
2013-02-15 13:00:00,54.88,54.89,54.87,54.88,9800.0,32.6649,32.6709,32.659,32.6649,9800.0
2013-02-15 13:05:00,54.88,54.89,54.87,54.89,13500.0,32.6649,32.6709,32.659,32.6709,13500.0
2013-02-15 13:10:00,54.89,54.9,54.89,54.9,6100.0,32.6709,32.6768,32.6709,32.6768,6100.0
2013-02-15 13:15:00,54.89,54.91,54.88,54.88,15900.0,32.6709,32.6828,32.6649,32.6649,15900.0
2013-02-15 13:20:00,54.89,54.89,54.86,54.88,9600.0,32.6709,32.6709,32.653,32.6649,9600.0
2013-02-15 13:25:00,54.88,54.89,54.87,54.88,4400.0,32.6649,32.6709,32.659,32.6649,4400.0
2013-02-15 13:30:00,54.88,54.91,54.88,54.9,12800.0,32.6649,32.6828,32.6649,32.6768,12800.0
2013-02-15 13:35:00,54.9,54.92,54.89,54.92,30900.0,32.6768,32.6887,32.6709,32.6887,30900.0
2013-02-15 13:40:00,54.92,54.94,54.9,54.93,31700.0,32.6887,32.7006,32.6768,32.6947,31700.0
2013-02-15 13:45:00,54.93,54.96,54.92,54.96,6600.0,32.6947,32.7125,32.6887,32.7125,6600.0
2013-02-15 13:50:00,54.96,54.99,54.96,54.98,10700.0,32.7125,32.7304,32.7125,32.7244,10700.0
2013-02-15 13:55:00,54.98,54.99,54.96,54.96,13600.0,32.7244,32.7304,32.7125,32.7125,13600.0
2013-02-15 14:00:00,54.97,54.97,54.91,54.92,17800.0,32.7185,32.7185,32.6828,32.6887,17800.0
2013-02-15 14:05:00,54.92,54.92,54.89,54.9,10000.0,32.6887,32.6887,32.6709,32.6768,10000.0
2013-02-15 14:10:00,54.9,54.9,54.87,54.89,24800.0,32.6768,32.6768,32.659,32.6709,24800.0
2013-02-15 14:15:00,54.88,54.9,54.85,54.87,44000.0,32.6649,32.6768,32.6471,32.659,44000.0
2013-02-15 14:20:00,54.87,54.9,54.86,54.86,20900.0,32.659,32.6768,32.653,32.653,20900.0
2013-02-15 14:25:00,54.86,54.9,54.86,54.87,42400.0,32.653,32.6768,32.653,32.659,42400.0
2013-02-15 14:30:00,54.88,54.96,54.88,54.91,28700.0,32.6649,32.7125,32.6649,32.6828,28700.0
2013-02-15 14:35:00,54.91,54.91,54.87,54.88,26300.0,32.6828,32.6828,32.659,32.6649,26300.0
2013-02-15 14:40:00,54.88,54.9,54.87,54.88,26400.0,32.6649,32.6768,32.659,32.6649,26400.0
2013-02-15 14:45:00,54.88,54.9,54.88,54.9,34700.0,32.6649,32.6768,32.6649,32.6768,34700.0
2013-02-15 14:50:00,54.89,54.91,54.89,54.9,36900.0,32.6709,32.6828,32.6709,32.6768,36900.0
2013-02-15 14:55:00,54.9,54.91,54.9,54.9,15900.0,32.6768,32.6828,32.6768,32.6768,15900.0
2013-02-15 15:00:00,54.91,54.93,54.89,54.92,23900.0,32.6828,32.6947,32.6709,32.6887,23900.0
2013-02-15 15:05:00,54.92,54.94,54.91,54.92,23900.0,32.6887,32.7006,32.6828,32.6887,23900.0
2013-02-15 15:10:00,54.93,54.95,54.91,54.95,28200.0,32.6947,32.7066,32.6828,32.7066,28200.0
2013-02-15 15:15:00,54.94,54.96,54.93,54.96,32900.0,32.7006,32.7125,32.6947,32.7125,32900.0
2013-02-15 15:20:00,54.95,54.98,54.95,54.96,30700.0,32.7066,32.7244,32.7066,32.7125,30700.0
2013-02-15 15:25:00,54.96,54.96,54.93,54.93,38000.0,32.7125,32.7125,32.6947,32.6947,38000.0
2013-02-15 15:30:00,54.94,54.96,54.94,54.94,23300.0,32.7006,32.7125,32.7006,32.7006,23300.0
2013-02-15 15:35:00,54.95,54.97,54.92,54.94,54900.0,32.7066,32.7185,32.6887,32.7006,54900.0
2013-02-15 15:40:00,54.93,54.95,54.92,54.94,32500.0,32.6947,32.7066,32.6887,32.7006,32500.0
2013-02-15 15:45:00,54.93,54.93,54.89,54.89,44400.0,32.6947,32.6947,32.6709,32.6709,44400.0
2013-02-15 15:50:00,54.89,54.92,54.89,54.9,77700.0,32.6709,32.6887,32.6709,32.6768,77700.0
2013-02-15 15:55:00,54.91,54.95,54.9,54.91,143000.0,32.6828,32.7066,32.6768,32.6828,143000.0
2013-02-19 09:30:00,55.02,55.2,54.98,55.19,47800.0,32.7482,32.8554,32.7244,32.8494,47800.0
2013-02-19 09:35:00,55.19,55.49,55.19,55.48,74600.0,32.8494,33.028,32.8494,33.022,74600.0
2013-02-19 09:40:00,55.47,55.59,55.33,55.35,79900.0,33.0161,33.0875,32.9328,32.9447,79900.0
2013-02-19 09:45:00,55.33,55.4,55.27,55.29,97300.0,32.9328,32.9744,32.897,32.9089,97300.0
2013-02-19 09:50:00,55.3,55.39,55.27,55.32,55500.0,32.9149,32.9685,32.897,32.9268,55500.0
2013-02-19 09:55:00,55.32,55.32,55.25,55.28,30900.0,32.9268,32.9268,32.8851,32.903,30900.0
2013-02-19 10:00:00,55.27,55.28,55.23,55.28,34400.0,32.897,32.903,32.8732,32.903,34400.0
2013-02-19 10:05:00,55.26,55.32,55.26,55.3,39300.0,32.8911,32.9268,32.8911,32.9149,39300.0
2013-02-19 10:10:00,55.31,55.33,55.29,55.31,24200.0,32.9209,32.9328,32.9089,32.9209,24200.0
2013-02-19 10:15:00,55.31,55.34,55.31,55.33,47700.0,32.9209,32.9387,32.9209,32.9328,47700.0
2013-02-19 10:20:00,55.32,55.33,55.27,55.28,18300.0,32.9268,32.9328,32.897,32.903,18300.0
2013-02-19 10:25:00,55.29,55.31,55.25,55.28,16500.0,32.9089,32.9209,32.8851,32.903,16500.0
2013-02-19 10:30:00,55.27,55.28,55.22,55.24,33300.0,32.897,32.903,32.8673,32.8792,33300.0
2013-02-19 10:35:00,55.23,55.24,55.18,55.21,55800.0,32.8732,32.8792,32.8435,32.8613,55800.0
2013-02-19 10:40:00,55.21,55.28,55.2,55.25,53600.0,32.8613,32.903,32.8554,32.8851,53600.0
2013-02-19 10:45:00,55.24,55.26,55.24,55.26,8200.0,32.8792,32.8911,32.8792,32.8911,8200.0
2013-02-19 10:50:00,55.25,55.26,55.21,55.23,16300.0,32.8851,32.8911,32.8613,32.8732,16300.0
2013-02-19 10:55:00,55.22,55.24,55.14,55.16,68200.0,32.8673,32.8792,32.8197,32.8316,68200.0
2013-02-19 11:00:00,55.16,55.24,55.16,55.22,83400.0,32.8316,32.8792,32.8316,32.8673,83400.0
2013-02-19 11:05:00,55.21,55.25,55.21,55.25,16600.0,32.8613,32.8851,32.8613,32.8851,16600.0
2013-02-19 11:10:00,55.25,55.29,55.24,55.27,41300.0,32.8851,32.9089,32.8792,32.897,41300.0
2013-02-19 11:15:00,55.26,55.31,55.26,55.3,33500.0,32.8911,32.9209,32.8911,32.9149,33500.0
2013-02-19 11:20:00,55.29,55.38,55.29,55.37,52800.0,32.9089,32.9625,32.9089,32.9566,52800.0
2013-02-19 11:25:00,55.37,55.42,55.37,55.41,18200.0,32.9566,32.9863,32.9566,32.9804,18200.0
2013-02-19 11:30:00,55.41,55.42,55.38,55.39,8100.0,32.9804,32.9863,32.9625,32.9685,8100.0
2013-02-19 11:35:00,55.4,55.41,55.37,55.37,19400.0,32.9744,32.9804,32.9566,32.9566,19400.0
2013-02-19 11:40:00,55.38,55.39,55.37,55.38,16000.0,32.9625,32.9685,32.9566,32.9625,16000.0
2013-02-19 11:45:00,55.39,55.43,55.38,55.42,24900.0,32.9685,32.9923,32.9625,32.9863,24900.0
2013-02-19 11:50:00,55.41,55.45,55.41,55.45,13400.0,32.9804,33.0042,32.9804,33.0042,13400.0
2013-02-19 11:55:00,55.45,55.46,55.44,55.44,22700.0,33.0042,33.0101,32.9982,32.9982,22700.0
2013-02-19 12:00:00,55.45,55.45,55.39,55.4,12000.0,33.0042,33.0042,32.9685,32.9744,12000.0
2013-02-19 12:05:00,55.4,55.44,55.39,55.44,16400.0,32.9744,32.9982,32.9685,32.9982,16400.0
2013-02-19 12:10:00,55.44,55.45,55.41,55.45,12100.0,32.9982,33.0042,32.9804,33.0042,12100.0
2013-02-19 12:15:00,55.44,55.48,55.44,55.48,21400.0,32.9982,33.022,32.9982,33.022,21400.0
2013-02-19 12:20:00,55.47,55.49,55.47,55.49,8400.0,33.0161,33.028,33.0161,33.028,8400.0
2013-02-19 12:25:00,55.49,55.52,55.48,55.5,16900.0,33.028,33.0458,33.022,33.0339,16900.0
2013-02-19 12:30:00,55.5,55.51,55.48,55.5,10300.0,33.0339,33.0399,33.022,33.0339,10300.0
2013-02-19 12:35:00,55.49,55.49,55.47,55.48,18500.0,33.028,33.028,33.0161,33.022,18500.0
2013-02-19 12:40:00,55.49,55.53,55.48,55.51,35900.0,33.028,33.0518,33.022,33.0399,35900.0
2013-02-19 12:45:00,55.51,55.52,55.49,55.5,23300.0,33.0399,33.0458,33.028,33.0339,23300.0
2013-02-19 12:50:00,55.49,55.52,55.48,55.5,12000.0,33.028,33.0458,33.022,33.0339,12000.0
2013-02-19 12:55:00,55.5,55.54,55.49,55.5,32500.0,33.0339,33.0578,33.028,33.0339,32500.0
2013-02-19 13:00:00,55.49,55.53,55.47,55.51,60300.0,33.028,33.0518,33.0161,33.0399,60300.0
2013-02-19 13:05:00,55.51,55.55,55.51,55.53,18500.0,33.0399,33.0637,33.0399,33.0518,18500.0
2013-02-19 13:10:00,55.53,55.58,55.52,55.55,20700.0,33.0518,33.0816,33.0458,33.0637,20700.0
2013-02-19 13:15:00,55.54,55.55,55.52,55.54,17500.0,33.0578,33.0637,33.0458,33.0578,17500.0
2013-02-19 13:20:00,55.55,55.57,55.53,55.57,14500.0,33.0637,33.0756,33.0518,33.0756,14500.0
2013-02-19 13:25:00,55.57,55.58,55.56,55.58,28800.0,33.0756,33.0816,33.0697,33.0816,28800.0
2013-02-19 13:30:00,55.58,55.58,55.55,55.57,34400.0,33.0816,33.0816,33.0637,33.0756,34400.0
2013-02-19 13:35:00,55.57,55.59,55.57,55.59,26800.0,33.0756,33.0875,33.0756,33.0875,26800.0
2013-02-19 13:40:00,55.59,55.61,55.58,55.59,18700.0,33.0875,33.0994,33.0816,33.0875,18700.0
2013-02-19 13:45:00,55.59,55.59,55.56,55.58,14200.0,33.0875,33.0875,33.0697,33.0816,14200.0
2013-02-19 13:50:00,55.58,55.6,55.56,55.59,24100.0,33.0816,33.0935,33.0697,33.0875,24100.0
2013-02-19 13:55:00,55.59,55.61,55.59,55.61,16500.0,33.0875,33.0994,33.0875,33.0994,16500.0
2013-02-19 14:00:00,55.6,55.63,55.58,55.63,35000.0,33.0935,33.1113,33.0816,33.1113,35000.0
2013-02-19 14:05:00,55.62,55.67,55.61,55.67,23600.0,33.1054,33.1351,33.0994,33.1351,23600.0
2013-02-19 14:10:00,55.66,55.67,55.63,55.63,19200.0,33.1292,33.1351,33.1113,33.1113,19200.0
2013-02-19 14:15:00,55.63,55.65,55.61,55.64,24200.0,33.1113,33.1232,33.0994,33.1173,24200.0
2013-02-19 14:20:00,55.64,55.64,55.61,55.62,15300.0,33.1173,33.1173,33.0994,33.1054,15300.0
2013-02-19 14:25:00,55.63,55.66,55.62,55.62,18500.0,33.1113,33.1292,33.1054,33.1054,18500.0
2013-02-19 14:30:00,55.62,55.64,55.61,55.64,12300.0,33.1054,33.1173,33.0994,33.1173,12300.0
2013-02-19 14:35:00,55.64,55.65,55.63,55.64,19000.0,33.1173,33.1232,33.1113,33.1173,19000.0
2013-02-19 14:40:00,55.64,55.65,55.63,55.64,18700.0,33.1173,33.1232,33.1113,33.1173,18700.0
2013-02-19 14:45:00,55.64,55.64,55.61,55.61,13800.0,33.1173,33.1173,33.0994,33.0994,13800.0
2013-02-19 14:50:00,55.61,55.63,55.61,55.62,14700.0,33.0994,33.1113,33.0994,33.1054,14700.0
2013-02-19 14:55:00,55.62,55.62,55.57,55.58,27300.0,33.1054,33.1054,33.0756,33.0816,27300.0
2013-02-19 15:00:00,55.57,55.58,55.55,55.56,21000.0,33.0756,33.0816,33.0637,33.0697,21000.0
2013-02-19 15:05:00,55.56,55.58,55.55,55.58,26400.0,33.0697,33.0816,33.0637,33.0816,26400.0
2013-02-19 15:10:00,55.57,55.61,55.56,55.6,22800.0,33.0756,33.0994,33.0697,33.0935,22800.0
2013-02-19 15:15:00,55.61,55.61,55.57,55.58,22700.0,33.0994,33.0994,33.0756,33.0816,22700.0
2013-02-19 15:20:00,55.58,55.59,55.56,55.58,21800.0,33.0816,33.0875,33.0697,33.0816,21800.0
2013-02-19 15:25:00,55.58,55.58,55.54,55.54,24800.0,33.0816,33.0816,33.0578,33.0578,24800.0
2013-02-19 15:30:00,55.54,55.55,55.52,55.52,22200.0,33.0578,33.0637,33.0458,33.0458,22200.0
2013-02-19 15:35:00,55.53,55.53,55.49,55.5,33600.0,33.0518,33.0518,33.028,33.0339,33600.0
2013-02-19 15:40:00,55.5,55.51,55.47,55.5,41300.0,33.0339,33.0399,33.0161,33.0339,41300.0
2013-02-19 15:45:00,55.5,55.54,55.49,55.53,58500.0,33.0339,33.0578,33.028,33.0518,58500.0
2013-02-19 15:50:00,55.53,55.53,55.5,55.51,61000.0,33.0518,33.0518,33.0339,33.0399,61000.0
2013-02-19 15:55:00,55.51,55.61,55.5,55.58,296900.0,33.0399,33.0994,33.0339,33.0816,296900.0
2013-02-20 09:30:00,55.57,55.67,55.54,55.56,23300.0,33.0756,33.1351,33.0578,33.0697,23300.0
2013-02-20 09:35:00,55.58,55.61,55.55,55.58,6900.0,33.0816,33.0994,33.0637,33.0816,6900.0
2013-02-20 09:40:00,55.61,55.61,55.55,55.58,9400.0,33.0994,33.0994,33.0637,33.0816,9400.0
2013-02-20 09:45:00,55.6,55.64,55.59,55.62,13800.0,33.0935,33.1173,33.0875,33.1054,13800.0
2013-02-20 09:50:00,55.62,55.64,55.61,55.63,13800.0,33.1054,33.1173,33.0994,33.1113,13800.0
2013-02-20 09:55:00,55.63,55.69,55.63,55.69,43800.0,33.1113,33.147,33.1113,33.147,43800.0
2013-02-20 10:00:00,55.69,55.75,55.68,55.74,35200.0,33.147,33.1827,33.1411,33.1768,35200.0
2013-02-20 10:05:00,55.74,55.78,55.71,55.77,19700.0,33.1768,33.2006,33.1589,33.1946,19700.0
2013-02-20 10:10:00,55.76,55.79,55.76,55.79,18300.0,33.1887,33.2066,33.1887,33.2066,18300.0
2013-02-20 10:15:00,55.78,55.81,55.77,55.8,13500.0,33.2006,33.2185,33.1946,33.2125,13500.0
2013-02-20 10:20:00,55.8,55.82,55.77,55.77,18400.0,33.2125,33.2244,33.1946,33.1946,18400.0
2013-02-20 10:25:00,55.77,55.77,55.73,55.73,36700.0,33.1946,33.1946,33.1708,33.1708,36700.0
2013-02-20 10:30:00,55.74,55.78,55.72,55.74,28300.0,33.1768,33.2006,33.1649,33.1768,28300.0
2013-02-20 10:35:00,55.74,55.76,55.71,55.73,47800.0,33.1768,33.1887,33.1589,33.1708,47800.0
2013-02-20 10:40:00,55.72,55.8,55.72,55.8,15300.0,33.1649,33.2125,33.1649,33.2125,15300.0
2013-02-20 10:45:00,55.8,55.87,55.79,55.87,33800.0,33.2125,33.2542,33.2066,33.2542,33800.0
2013-02-20 10:50:00,55.87,55.94,55.86,55.93,32300.0,33.2542,33.2958,33.2482,33.2899,32300.0
2013-02-20 10:55:00,55.93,55.94,55.9,55.94,21400.0,33.2899,33.2958,33.272,33.2958,21400.0
2013-02-20 11:00:00,55.94,55.95,55.89,55.94,54200.0,33.2958,33.3018,33.2661,33.2958,54200.0
2013-02-20 11:05:00,55.95,55.98,55.94,55.97,20700.0,33.3018,33.3196,33.2958,33.3137,20700.0
2013-02-20 11:10:00,55.96,55.99,55.96,55.99,19200.0,33.3077,33.3256,33.3077,33.3256,19200.0
2013-02-20 11:15:00,55.99,56.04,55.97,56.03,27800.0,33.3256,33.3554,33.3137,33.3494,27800.0
2013-02-20 11:20:00,56.03,56.07,56.03,56.06,22800.0,33.3494,33.3732,33.3494,33.3673,22800.0
2013-02-20 11:25:00,56.06,56.09,56.06,56.09,26300.0,33.3673,33.3851,33.3673,33.3851,26300.0
2013-02-20 11:30:00,56.08,56.09,56.05,56.05,14900.0,33.3792,33.3851,33.3613,33.3613,14900.0
2013-02-20 11:35:00,56.06,56.1,56.05,56.1,18400.0,33.3673,33.3911,33.3613,33.3911,18400.0
2013-02-20 11:40:00,56.1,56.14,56.09,56.12,22000.0,33.3911,33.4149,33.3851,33.403,22000.0
2013-02-20 11:45:00,56.13,56.14,56.12,56.13,14400.0,33.4089,33.4149,33.403,33.4089,14400.0
2013-02-20 11:50:00,56.13,56.14,56.11,56.13,8800.0,33.4089,33.4149,33.397,33.4089,8800.0
2013-02-20 11:55:00,56.13,56.14,56.12,56.14,9600.0,33.4089,33.4149,33.403,33.4149,9600.0
2013-02-20 12:00:00,56.14,56.17,56.12,56.15,35800.0,33.4149,33.4327,33.403,33.4208,35800.0
2013-02-20 12:05:00,56.16,56.19,56.14,56.15,29400.0,33.4268,33.4446,33.4149,33.4208,29400.0
2013-02-20 12:10:00,56.16,56.2,56.15,56.19,16300.0,33.4268,33.4506,33.4208,33.4446,16300.0
2013-02-20 12:15:00,56.2,56.2,56.16,56.17,6800.0,33.4506,33.4506,33.4268,33.4327,6800.0
2013-02-20 12:20:00,56.18,56.2,56.18,56.19,28700.0,33.4387,33.4506,33.4387,33.4446,28700.0
2013-02-20 12:25:00,56.19,56.21,56.19,56.2,26100.0,33.4446,33.4565,33.4446,33.4506,26100.0
2013-02-20 12:30:00,56.19,56.2,56.16,56.18,28200.0,33.4446,33.4506,33.4268,33.4387,28200.0
2013-02-20 12:35:00,56.18,56.19,56.16,56.19,9400.0,33.4387,33.4446,33.4268,33.4446,9400.0
2013-02-20 12:40:00,56.19,56.2,56.17,56.2,20300.0,33.4446,33.4506,33.4327,33.4506,20300.0
2013-02-20 12:45:00,56.21,56.21,56.17,56.17,8100.0,33.4565,33.4565,33.4327,33.4327,8100.0
2013-02-20 12:50:00,56.17,56.2,56.16,56.19,10900.0,33.4327,33.4506,33.4268,33.4446,10900.0
2013-02-20 12:55:00,56.18,56.24,56.18,56.24,18200.0,33.4387,33.4744,33.4387,33.4744,18200.0
2013-02-20 13:00:00,56.23,56.24,56.21,56.24,12200.0,33.4684,33.4744,33.4565,33.4744,12200.0
2013-02-20 13:05:00,56.24,56.24,56.23,56.24,9200.0,33.4744,33.4744,33.4684,33.4744,9200.0
2013-02-20 13:10:00,56.23,56.25,56.23,56.24,13400.0,33.4684,33.4803,33.4684,33.4744,13400.0
2013-02-20 13:15:00,56.24,56.26,56.23,56.26,15200.0,33.4744,33.4863,33.4684,33.4863,15200.0
2013-02-20 13:20:00,56.26,56.31,56.26,56.3,21500.0,33.4863,33.5161,33.4863,33.5101,21500.0
2013-02-20 13:25:00,56.29,56.3,56.27,56.3,21200.0,33.5042,33.5101,33.4923,33.5101,21200.0
2013-02-20 13:30:00,56.3,56.3,56.27,56.28,12300.0,33.5101,33.5101,33.4923,33.4982,12300.0
2013-02-20 13:35:00,56.28,56.28,56.24,56.25,11400.0,33.4982,33.4982,33.4744,33.4803,11400.0
2013-02-20 13:40:00,56.26,56.28,56.25,56.28,13800.0,33.4863,33.4982,33.4803,33.4982,13800.0
2013-02-20 13:45:00,56.28,56.28,56.26,56.27,8300.0,33.4982,33.4982,33.4863,33.4923,8300.0
2013-02-20 13:50:00,56.27,56.29,56.25,56.28,10300.0,33.4923,33.5042,33.4803,33.4982,10300.0
2013-02-20 13:55:00,56.28,56.29,56.26,56.27,6800.0,33.4982,33.5042,33.4863,33.4923,6800.0
2013-02-20 14:00:00,56.26,56.28,56.21,56.26,41600.0,33.4863,33.4982,33.4565,33.4863,41600.0
2013-02-20 14:05:00,56.27,56.38,56.26,56.37,51500.0,33.4923,33.5577,33.4863,33.5518,51500.0
2013-02-20 14:10:00,56.37,56.38,56.24,56.24,32200.0,33.5518,33.5577,33.4744,33.4744,32200.0
2013-02-20 14:15:00,56.23,56.24,56.17,56.17,33300.0,33.4684,33.4744,33.4327,33.4327,33300.0
2013-02-20 14:20:00,56.18,56.18,56.09,56.09,23500.0,33.4387,33.4387,33.3851,33.3851,23500.0
2013-02-20 14:25:00,56.1,56.1,56.06,56.08,20700.0,33.3911,33.3911,33.3673,33.3792,20700.0
2013-02-20 14:30:00,56.09,56.15,56.08,56.14,53400.0,33.3851,33.4208,33.3792,33.4149,53400.0
2013-02-20 14:35:00,56.14,56.14,56.08,56.08,18100.0,33.4149,33.4149,33.3792,33.3792,18100.0
2013-02-20 14:40:00,56.09,56.09,56.01,56.03,21900.0,33.3851,33.3851,33.3375,33.3494,21900.0
2013-02-20 14:45:00,56.04,56.05,55.93,55.99,31500.0,33.3554,33.3613,33.2899,33.3256,31500.0
2013-02-20 14:50:00,55.99,56.02,55.97,55.98,29600.0,33.3256,33.3435,33.3137,33.3196,29600.0
2013-02-20 14:55:00,55.99,56.0,55.96,56.0,17700.0,33.3256,33.3315,33.3077,33.3315,17700.0
2013-02-20 15:00:00,56.0,56.0,55.93,55.94,17100.0,33.3315,33.3315,33.2899,33.2958,17100.0
2013-02-20 15:05:00,55.94,56.02,55.94,56.01,25800.0,33.2958,33.3435,33.2958,33.3375,25800.0
2013-02-20 15:10:00,56.01,56.03,56.0,56.01,25800.0,33.3375,33.3494,33.3315,33.3375,25800.0
2013-02-20 15:15:00,56.01,56.03,55.98,56.01,43400.0,33.3375,33.3494,33.3196,33.3375,43400.0
2013-02-20 15:20:00,56.0,56.01,56.0,56.01,11000.0,33.3315,33.3375,33.3315,33.3375,11000.0
2013-02-20 15:25:00,56.0,56.01,55.96,55.97,42900.0,33.3315,33.3375,33.3077,33.3137,42900.0
2013-02-20 15:30:00,55.97,55.99,55.94,55.97,65300.0,33.3137,33.3256,33.2958,33.3137,65300.0
2013-02-20 15:35:00,55.98,55.98,55.96,55.96,23200.0,33.3196,33.3196,33.3077,33.3077,23200.0
2013-02-20 15:40:00,55.96,55.97,55.94,55.96,40600.0,33.3077,33.3137,33.2958,33.3077,40600.0
2013-02-20 15:45:00,55.97,56.01,55.92,55.94,142100.0,33.3137,33.3375,33.2839,33.2958,142100.0
2013-02-20 15:50:00,55.94,55.94,55.91,55.94,70800.0,33.2958,33.2958,33.278,33.2958,70800.0
2013-02-20 15:55:00,55.94,55.96,55.88,55.88,204600.0,33.2958,33.3077,33.2601,33.2601,204600.0
2013-02-21 09:30:00,55.81,55.86,55.68,55.78,32300.0,33.2185,33.2482,33.1411,33.2006,32300.0
2013-02-21 09:35:00,55.84,55.89,55.81,55.89,27800.0,33.2363,33.2661,33.2185,33.2661,27800.0
2013-02-21 09:40:00,55.89,55.92,55.76,55.81,44700.0,33.2661,33.2839,33.1887,33.2185,44700.0
2013-02-21 09:45:00,55.82,55.87,55.76,55.81,24800.0,33.2244,33.2542,33.1887,33.2185,24800.0
2013-02-21 09:50:00,55.82,55.9,55.77,55.83,23500.0,33.2244,33.272,33.1946,33.2304,23500.0
2013-02-21 09:55:00,55.83,55.87,55.71,55.71,31200.0,33.2304,33.2542,33.1589,33.1589,31200.0
2013-02-21 10:00:00,55.73,55.79,55.63,55.75,97200.0,33.1708,33.2066,33.1113,33.1827,97200.0
2013-02-21 10:05:00,55.74,55.89,55.74,55.82,23200.0,33.1768,33.2661,33.1768,33.2244,23200.0
2013-02-21 10:10:00,55.82,55.83,55.75,55.78,21900.0,33.2244,33.2304,33.1827,33.2006,21900.0
2013-02-21 10:15:00,55.78,55.78,55.7,55.72,22100.0,33.2006,33.2006,33.153,33.1649,22100.0
2013-02-21 10:20:00,55.72,55.75,55.69,55.74,20300.0,33.1649,33.1827,33.147,33.1768,20300.0
2013-02-21 10:25:00,55.74,55.78,55.73,55.77,14200.0,33.1768,33.2006,33.1708,33.1946,14200.0
2013-02-21 10:30:00,55.76,55.77,55.73,55.74,17700.0,33.1887,33.1946,33.1708,33.1768,17700.0
2013-02-21 10:35:00,55.75,55.76,55.69,55.71,15500.0,33.1827,33.1887,33.147,33.1589,15500.0
2013-02-21 10:40:00,55.71,55.79,55.71,55.77,22000.0,33.1589,33.2066,33.1589,33.1946,22000.0
2013-02-21 10:45:00,55.77,55.8,55.74,55.79,17900.0,33.1946,33.2125,33.1768,33.2066,17900.0
2013-02-21 10:50:00,55.78,55.8,55.75,55.75,19000.0,33.2006,33.2125,33.1827,33.1827,19000.0
2013-02-21 10:55:00,55.75,55.76,55.72,55.72,10900.0,33.1827,33.1887,33.1649,33.1649,10900.0
2013-02-21 11:00:00,55.73,55.8,55.73,55.79,18200.0,33.1708,33.2125,33.1708,33.2066,18200.0
2013-02-21 11:05:00,55.78,55.79,55.75,55.76,6200.0,33.2006,33.2066,33.1827,33.1887,6200.0
2013-02-21 11:10:00,55.76,55.77,55.72,55.72,10500.0,33.1887,33.1946,33.1649,33.1649,10500.0
2013-02-21 11:15:00,55.72,55.72,55.66,55.68,18800.0,33.1649,33.1649,33.1292,33.1411,18800.0
2013-02-21 11:20:00,55.67,55.68,55.66,55.67,6900.0,33.1351,33.1411,33.1292,33.1351,6900.0
2013-02-21 11:25:00,55.68,55.7,55.68,55.69,17200.0,33.1411,33.153,33.1411,33.147,17200.0
2013-02-21 11:30:00,55.69,55.71,55.68,55.7,18000.0,33.147,33.1589,33.1411,33.153,18000.0
2013-02-21 11:35:00,55.69,55.73,55.69,55.72,13600.0,33.147,33.1708,33.147,33.1649,13600.0
2013-02-21 11:40:00,55.72,55.74,55.72,55.73,8600.0,33.1649,33.1768,33.1649,33.1708,8600.0
2013-02-21 11:45:00,55.73,55.73,55.72,55.72,10300.0,33.1708,33.1708,33.1649,33.1649,10300.0
2013-02-21 11:50:00,55.72,55.76,55.72,55.75,18700.0,33.1649,33.1887,33.1649,33.1827,18700.0
2013-02-21 11:55:00,55.74,55.75,55.73,55.73,15300.0,33.1768,33.1827,33.1708,33.1708,15300.0
2013-02-21 12:00:00,55.73,55.76,55.72,55.74,10400.0,33.1708,33.1887,33.1649,33.1768,10400.0
2013-02-21 12:05:00,55.75,55.75,55.73,55.73,7900.0,33.1827,33.1827,33.1708,33.1708,7900.0
2013-02-21 12:10:00,55.73,55.73,55.71,55.73,11000.0,33.1708,33.1708,33.1589,33.1708,11000.0
2013-02-21 12:15:00,55.72,55.72,55.68,55.68,23300.0,33.1649,33.1649,33.1411,33.1411,23300.0
2013-02-21 12:20:00,55.69,55.7,55.67,55.69,7300.0,33.147,33.153,33.1351,33.147,7300.0
2013-02-21 12:25:00,55.69,55.75,55.68,55.73,10800.0,33.147,33.1827,33.1411,33.1708,10800.0
2013-02-21 12:30:00,55.74,55.74,55.66,55.66,18600.0,33.1768,33.1768,33.1292,33.1292,18600.0
2013-02-21 12:35:00,55.66,55.67,55.63,55.63,21800.0,33.1292,33.1351,33.1113,33.1113,21800.0
2013-02-21 12:40:00,55.62,55.66,55.62,55.64,40100.0,33.1054,33.1292,33.1054,33.1173,40100.0
2013-02-21 12:45:00,55.65,55.68,55.63,55.67,17000.0,33.1232,33.1411,33.1113,33.1351,17000.0
2013-02-21 12:50:00,55.68,55.71,55.67,55.71,10100.0,33.1411,33.1589,33.1351,33.1589,10100.0
2013-02-21 12:55:00,55.71,55.74,55.69,55.73,13800.0,33.1589,33.1768,33.147,33.1708,13800.0
2013-02-21 13:00:00,55.73,55.75,55.71,55.75,9700.0,33.1708,33.1827,33.1589,33.1827,9700.0
2013-02-21 13:05:00,55.74,55.75,55.72,55.73,4700.0,33.1768,33.1827,33.1649,33.1708,4700.0
2013-02-21 13:10:00,55.73,55.74,55.7,55.71,6000.0,33.1708,33.1768,33.153,33.1589,6000.0
2013-02-21 13:15:00,55.71,55.72,55.69,55.7,6800.0,33.1589,33.1649,33.147,33.153,6800.0
2013-02-21 13:20:00,55.68,55.69,55.67,55.68,6300.0,33.1411,33.147,33.1351,33.1411,6300.0
2013-02-21 13:25:00,55.67,55.71,55.67,55.7,8100.0,33.1351,33.1589,33.1351,33.153,8100.0
2013-02-21 13:30:00,55.71,55.72,55.69,55.72,9800.0,33.1589,33.1649,33.147,33.1649,9800.0
2013-02-21 13:35:00,55.72,55.74,55.72,55.73,11000.0,33.1649,33.1768,33.1649,33.1708,11000.0
2013-02-21 13:40:00,55.73,55.74,55.7,55.71,29400.0,33.1708,33.1768,33.153,33.1589,29400.0
2013-02-21 13:45:00,55.71,55.72,55.68,55.68,9000.0,33.1589,33.1649,33.1411,33.1411,9000.0
2013-02-21 13:50:00,55.68,55.7,55.67,55.67,5400.0,33.1411,33.153,33.1351,33.1351,5400.0
2013-02-21 13:55:00,55.67,55.69,55.67,55.69,7400.0,33.1351,33.147,33.1351,33.147,7400.0
2013-02-21 14:00:00,55.69,55.75,55.69,55.71,57600.0,33.147,33.1827,33.147,33.1589,57600.0
2013-02-21 14:05:00,55.72,55.72,55.69,55.69,8600.0,33.1649,33.1649,33.147,33.147,8600.0
2013-02-21 14:10:00,55.69,55.7,55.68,55.68,4900.0,33.147,33.153,33.1411,33.1411,4900.0
2013-02-21 14:15:00,55.68,55.69,55.65,55.65,5900.0,33.1411,33.147,33.1232,33.1232,5900.0
2013-02-21 14:20:00,55.65,55.67,55.64,55.66,18900.0,33.1232,33.1351,33.1173,33.1292,18900.0
2013-02-21 14:25:00,55.67,55.68,55.66,55.67,15100.0,33.1351,33.1411,33.1292,33.1351,15100.0
2013-02-21 14:30:00,55.68,55.71,55.67,55.71,10500.0,33.1411,33.1589,33.1351,33.1589,10500.0
2013-02-21 14:35:00,55.7,55.7,55.67,55.67,18100.0,33.153,33.153,33.1351,33.1351,18100.0
2013-02-21 14:40:00,55.67,55.68,55.66,55.67,15200.0,33.1351,33.1411,33.1292,33.1351,15200.0
2013-02-21 14:45:00,55.66,55.68,55.65,55.66,18800.0,33.1292,33.1411,33.1232,33.1292,18800.0
2013-02-21 14:50:00,55.66,55.68,55.64,55.65,28500.0,33.1292,33.1411,33.1173,33.1232,28500.0
2013-02-21 14:55:00,55.64,55.67,55.64,55.67,11300.0,33.1173,33.1351,33.1173,33.1351,11300.0
2013-02-21 15:00:00,55.67,55.71,55.67,55.71,23100.0,33.1351,33.1589,33.1351,33.1589,23100.0
2013-02-21 15:05:00,55.71,55.73,55.7,55.71,32600.0,33.1589,33.1708,33.153,33.1589,32600.0
2013-02-21 15:10:00,55.71,55.73,55.69,55.71,22900.0,33.1589,33.1708,33.147,33.1589,22900.0
2013-02-21 15:15:00,55.72,55.73,55.67,55.68,22300.0,33.1649,33.1708,33.1351,33.1411,22300.0
2013-02-21 15:20:00,55.67,55.71,55.66,55.7,19300.0,33.1351,33.1589,33.1292,33.153,19300.0
2013-02-21 15:25:00,55.7,55.73,55.69,55.7,37000.0,33.153,33.1708,33.147,33.153,37000.0
2013-02-21 15:30:00,55.7,55.7,55.65,55.65,44700.0,33.153,33.153,33.1232,33.1232,44700.0
2013-02-21 15:35:00,55.66,55.69,55.66,55.69,25800.0,33.1292,33.147,33.1292,33.147,25800.0
2013-02-21 15:40:00,55.68,55.69,55.63,55.68,33400.0,33.1411,33.147,33.1113,33.1411,33400.0
2013-02-21 15:45:00,55.68,55.72,55.66,55.7,52000.0,33.1411,33.1649,33.1292,33.153,52000.0
2013-02-21 15:50:00,55.71,55.71,55.67,55.68,77500.0,33.1589,33.1589,33.1351,33.1411,77500.0
2013-02-21 15:55:00,55.68,55.72,55.62,55.68,141300.0,33.1411,33.1649,33.1054,33.1411,141300.0
2013-02-22 09:30:00,55.79,55.92,55.7,55.87,25900.0,33.2066,33.2839,33.153,33.2542,25900.0
2013-02-22 09:35:00,55.85,55.9,55.8,55.82,13500.0,33.2423,33.272,33.2125,33.2244,13500.0
2013-02-22 09:40:00,55.83,55.88,55.79,55.88,15200.0,33.2304,33.2601,33.2066,33.2601,15200.0
2013-02-22 09:45:00,55.9,55.95,55.87,55.94,22400.0,33.272,33.3018,33.2542,33.2958,22400.0
2013-02-22 09:50:00,55.94,56.01,55.93,56.0,19400.0,33.2958,33.3375,33.2899,33.3315,19400.0
2013-02-22 09:55:00,56.01,56.12,56.01,56.1,32400.0,33.3375,33.403,33.3375,33.3911,32400.0
2013-02-22 10:00:00,56.13,56.14,56.03,56.03,16300.0,33.4089,33.4149,33.3494,33.3494,16300.0
2013-02-22 10:05:00,56.04,56.04,55.94,55.98,25100.0,33.3554,33.3554,33.2958,33.3196,25100.0
2013-02-22 10:10:00,55.98,56.03,55.96,56.02,19100.0,33.3196,33.3494,33.3077,33.3435,19100.0
2013-02-22 10:15:00,56.02,56.07,56.02,56.06,43600.0,33.3435,33.3732,33.3435,33.3673,43600.0
2013-02-22 10:20:00,56.07,56.1,56.06,56.08,14100.0,33.3732,33.3911,33.3673,33.3792,14100.0
2013-02-22 10:25:00,56.09,56.09,56.03,56.03,13300.0,33.3851,33.3851,33.3494,33.3494,13300.0
2013-02-22 10:30:00,56.03,56.09,56.02,56.08,14200.0,33.3494,33.3851,33.3435,33.3792,14200.0
2013-02-22 10:35:00,56.08,56.09,56.04,56.05,18200.0,33.3792,33.3851,33.3554,33.3613,18200.0
2013-02-22 10:40:00,56.06,56.06,56.04,56.04,33000.0,33.3673,33.3673,33.3554,33.3554,33000.0
2013-02-22 10:45:00,56.05,56.09,56.05,56.07,19700.0,33.3613,33.3851,33.3613,33.3732,19700.0
2013-02-22 10:50:00,56.06,56.08,56.06,56.08,4700.0,33.3673,33.3792,33.3673,33.3792,4700.0
2013-02-22 10:55:00,56.08,56.09,56.05,56.06,13400.0,33.3792,33.3851,33.3613,33.3673,13400.0
2013-02-22 11:00:00,56.06,56.1,56.06,56.08,9200.0,33.3673,33.3911,33.3673,33.3792,9200.0
2013-02-22 11:05:00,56.08,56.11,56.08,56.11,9300.0,33.3792,33.397,33.3792,33.397,9300.0
2013-02-22 11:10:00,56.1,56.1,56.03,56.05,11200.0,33.3911,33.3911,33.3494,33.3613,11200.0
2013-02-22 11:15:00,56.05,56.07,56.03,56.07,16600.0,33.3613,33.3732,33.3494,33.3732,16600.0
2013-02-22 11:20:00,56.07,56.1,56.03,56.09,22100.0,33.3732,33.3911,33.3494,33.3851,22100.0
2013-02-22 11:25:00,56.08,56.13,56.08,56.09,6800.0,33.3792,33.4089,33.3792,33.3851,6800.0
2013-02-22 11:30:00,56.1,56.13,56.09,56.11,6200.0,33.3911,33.4089,33.3851,33.397,6200.0
2013-02-22 11:35:00,56.11,56.15,56.1,56.15,7800.0,33.397,33.4208,33.3911,33.4208,7800.0
2013-02-22 11:40:00,56.15,56.15,56.13,56.13,4100.0,33.4208,33.4208,33.4089,33.4089,4100.0
2013-02-22 11:45:00,56.13,56.14,56.11,56.11,6800.0,33.4089,33.4149,33.397,33.397,6800.0
2013-02-22 11:50:00,56.1,56.14,56.1,56.12,11900.0,33.3911,33.4149,33.3911,33.403,11900.0
2013-02-22 11:55:00,56.11,56.14,56.09,56.13,9300.0,33.397,33.4149,33.3851,33.4089,9300.0
2013-02-22 12:00:00,56.14,56.15,56.12,56.14,5500.0,33.4149,33.4208,33.403,33.4149,5500.0
2013-02-22 12:05:00,56.13,56.15,56.13,56.14,16100.0,33.4089,33.4208,33.4089,33.4149,16100.0
2013-02-22 12:10:00,56.14,56.17,56.14,56.17,7800.0,33.4149,33.4327,33.4149,33.4327,7800.0
2013-02-22 12:15:00,56.16,56.18,56.15,56.18,6100.0,33.4268,33.4387,33.4208,33.4387,6100.0
2013-02-22 12:20:00,56.18,56.19,56.17,56.18,5800.0,33.4387,33.4446,33.4327,33.4387,5800.0
2013-02-22 12:25:00,56.18,56.2,56.18,56.2,11000.0,33.4387,33.4506,33.4387,33.4506,11000.0
2013-02-22 12:30:00,56.2,56.22,56.2,56.22,15000.0,33.4506,33.4625,33.4506,33.4625,15000.0
2013-02-22 12:35:00,56.22,56.23,56.22,56.23,5900.0,33.4625,33.4684,33.4625,33.4684,5900.0
2013-02-22 12:40:00,56.23,56.27,56.23,56.26,14500.0,33.4684,33.4923,33.4684,33.4863,14500.0
2013-02-22 12:45:00,56.25,56.29,56.25,56.28,7600.0,33.4803,33.5042,33.4803,33.4982,7600.0
2013-02-22 12:50:00,56.29,56.3,56.25,56.25,9500.0,33.5042,33.5101,33.4803,33.4803,9500.0
2013-02-22 12:55:00,56.25,56.26,56.24,56.26,4800.0,33.4803,33.4863,33.4744,33.4863,4800.0
2013-02-22 13:00:00,56.26,56.28,56.24,56.24,13500.0,33.4863,33.4982,33.4744,33.4744,13500.0
2013-02-22 13:05:00,56.25,56.27,56.24,56.25,12000.0,33.4803,33.4923,33.4744,33.4803,12000.0
2013-02-22 13:10:00,56.24,56.28,56.24,56.27,8100.0,33.4744,33.4982,33.4744,33.4923,8100.0
2013-02-22 13:15:00,56.28,56.32,56.27,56.32,12600.0,33.4982,33.522,33.4923,33.522,12600.0
2013-02-22 13:20:00,56.32,56.34,56.32,56.34,14700.0,33.522,33.5339,33.522,33.5339,14700.0
2013-02-22 13:25:00,56.33,56.35,56.33,56.34,11800.0,33.528,33.5399,33.528,33.5339,11800.0
2013-02-22 13:30:00,56.33,56.34,56.3,56.32,18000.0,33.528,33.5339,33.5101,33.522,18000.0
2013-02-22 13:35:00,56.32,56.34,56.29,56.3,12600.0,33.522,33.5339,33.5042,33.5101,12600.0
2013-02-22 13:40:00,56.3,56.3,56.26,56.27,9400.0,33.5101,33.5101,33.4863,33.4923,9400.0
2013-02-22 13:45:00,56.27,56.29,56.26,56.26,7900.0,33.4923,33.5042,33.4863,33.4863,7900.0
2013-02-22 13:50:00,56.27,56.27,56.25,56.25,9000.0,33.4923,33.4923,33.4803,33.4803,9000.0
2013-02-22 13:55:00,56.25,56.28,56.24,56.28,11900.0,33.4803,33.4982,33.4744,33.4982,11900.0
2013-02-22 14:00:00,56.28,56.28,56.26,56.27,6800.0,33.4982,33.4982,33.4863,33.4923,6800.0
2013-02-22 14:05:00,56.28,56.29,56.23,56.23,14000.0,33.4982,33.5042,33.4684,33.4684,14000.0
2013-02-22 14:10:00,56.24,56.25,56.24,56.25,5000.0,33.4744,33.4803,33.4744,33.4803,5000.0
2013-02-22 14:15:00,56.26,56.26,56.25,56.25,6900.0,33.4863,33.4863,33.4803,33.4803,6900.0
2013-02-22 14:20:00,56.26,56.29,56.26,56.28,8200.0,33.4863,33.5042,33.4863,33.4982,8200.0
2013-02-22 14:25:00,56.28,56.29,56.26,56.29,7800.0,33.4982,33.5042,33.4863,33.5042,7800.0
2013-02-22 14:30:00,56.29,56.31,56.27,56.31,20400.0,33.5042,33.5161,33.4923,33.5161,20400.0
2013-02-22 14:35:00,56.3,56.33,56.3,56.33,10800.0,33.5101,33.528,33.5101,33.528,10800.0
2013-02-22 14:40:00,56.32,56.33,56.31,56.33,8500.0,33.522,33.528,33.5161,33.528,8500.0
2013-02-22 14:45:00,56.33,56.33,56.3,56.3,8200.0,33.528,33.528,33.5101,33.5101,8200.0
2013-02-22 14:50:00,56.3,56.34,56.3,56.32,7800.0,33.5101,33.5339,33.5101,33.522,7800.0
2013-02-22 14:55:00,56.32,56.33,56.32,56.32,6400.0,33.522,33.528,33.522,33.522,6400.0
2013-02-22 15:00:00,56.32,56.34,56.32,56.33,9800.0,33.522,33.5339,33.522,33.528,9800.0
2013-02-22 15:05:00,56.34,56.35,56.32,56.33,15000.0,33.5339,33.5399,33.522,33.528,15000.0
2013-02-22 15:10:00,56.34,56.34,56.32,56.32,15100.0,33.5339,33.5339,33.522,33.522,15100.0
2013-02-22 15:15:00,56.33,56.33,56.29,56.31,26600.0,33.528,33.528,33.5042,33.5161,26600.0
2013-02-22 15:20:00,56.3,56.31,56.27,56.29,16900.0,33.5101,33.5161,33.4923,33.5042,16900.0
2013-02-22 15:25:00,56.29,56.33,56.29,56.31,20600.0,33.5042,33.528,33.5042,33.5161,20600.0
2013-02-22 15:30:00,56.32,56.32,56.28,56.3,19100.0,33.522,33.522,33.4982,33.5101,19100.0
2013-02-22 15:35:00,56.3,56.33,56.3,56.32,18800.0,33.5101,33.528,33.5101,33.522,18800.0
2013-02-22 15:40:00,56.32,56.32,56.29,56.29,14700.0,33.522,33.522,33.5042,33.5042,14700.0
2013-02-22 15:45:00,56.29,56.36,56.29,56.35,37300.0,33.5042,33.5458,33.5042,33.5399,37300.0
2013-02-22 15:50:00,56.36,56.36,56.35,56.35,19400.0,33.5458,33.5458,33.5399,33.5399,19400.0
2013-02-22 15:55:00,56.36,56.39,56.33,56.38,119700.0,33.5458,33.5637,33.528,33.5577,119700.0
2013-02-25 09:30:00,56.75,57.02,56.73,57.0,101100.0,33.778,33.9387,33.766,33.9268,101100.0
2013-02-25 09:35:00,56.99,57.09,56.99,57.05,70100.0,33.9208,33.9803,33.9208,33.9565,70100.0
2013-02-25 09:40:00,57.04,57.14,57.0,57.0,39700.0,33.9506,34.0101,33.9268,33.9268,39700.0
2013-02-25 09:45:00,57.0,57.05,56.97,57.03,64600.0,33.9268,33.9565,33.9089,33.9446,64600.0
2013-02-25 09:50:00,57.04,57.16,57.04,57.16,54200.0,33.9506,34.022,33.9506,34.022,54200.0
2013-02-25 09:55:00,57.15,57.19,57.1,57.11,47600.0,34.016,34.0398,33.9863,33.9922,47600.0
2013-02-25 10:00:00,57.1,57.16,57.1,57.13,38800.0,33.9863,34.022,33.9863,34.0041,38800.0
2013-02-25 10:05:00,57.13,57.14,56.99,57.01,31000.0,34.0041,34.0101,33.9208,33.9327,31000.0
2013-02-25 10:10:00,57.0,57.02,56.99,57.01,49800.0,33.9268,33.9387,33.9208,33.9327,49800.0
2013-02-25 10:15:00,57.0,57.03,56.97,57.02,43700.0,33.9268,33.9446,33.9089,33.9387,43700.0
2013-02-25 10:20:00,57.01,57.01,56.86,56.87,67200.0,33.9327,33.9327,33.8434,33.8494,67200.0
2013-02-25 10:25:00,56.87,56.93,56.86,56.92,62100.0,33.8494,33.8851,33.8434,33.8791,62100.0
2013-02-25 10:30:00,56.92,57.04,56.92,56.99,40500.0,33.8791,33.9506,33.8791,33.9208,40500.0
2013-02-25 10:35:00,56.99,57.0,56.9,56.9,44300.0,33.9208,33.9268,33.8672,33.8672,44300.0
2013-02-25 10:40:00,56.9,56.92,56.86,56.91,27800.0,33.8672,33.8791,33.8434,33.8732,27800.0
2013-02-25 10:45:00,56.91,56.94,56.79,56.8,31800.0,33.8732,33.891,33.8018,33.8077,31800.0
2013-02-25 10:50:00,56.8,56.8,56.72,56.74,35500.0,33.8077,33.8077,33.7601,33.772,35500.0
2013-02-25 10:55:00,56.73,56.79,56.73,56.75,20400.0,33.766,33.8018,33.766,33.778,20400.0
2013-02-25 11:00:00,56.76,56.82,56.75,56.79,69000.0,33.7839,33.8196,33.778,33.8018,69000.0
2013-02-25 11:05:00,56.78,56.84,56.77,56.81,49000.0,33.7958,33.8315,33.7899,33.8137,49000.0
2013-02-25 11:10:00,56.8,56.87,56.78,56.85,27800.0,33.8077,33.8494,33.7958,33.8375,27800.0
2013-02-25 11:15:00,56.86,56.91,56.83,56.87,28800.0,33.8434,33.8732,33.8256,33.8494,28800.0
2013-02-25 11:20:00,56.88,56.89,56.85,56.87,16500.0,33.8553,33.8613,33.8375,33.8494,16500.0
2013-02-25 11:25:00,56.87,56.89,56.8,56.8,32300.0,33.8494,33.8613,33.8077,33.8077,32300.0
2013-02-25 11:30:00,56.8,56.86,56.8,56.81,27700.0,33.8077,33.8434,33.8077,33.8137,27700.0
2013-02-25 11:35:00,56.8,56.8,56.73,56.73,34200.0,33.8077,33.8077,33.766,33.766,34200.0
2013-02-25 11:40:00,56.75,56.8,56.73,56.78,33900.0,33.778,33.8077,33.766,33.7958,33900.0
2013-02-25 11:45:00,56.77,56.78,56.72,56.75,18900.0,33.7899,33.7958,33.7601,33.778,18900.0
2013-02-25 11:50:00,56.76,56.76,56.64,56.67,23700.0,33.7839,33.7839,33.7125,33.7303,23700.0
2013-02-25 11:55:00,56.66,56.69,56.66,56.66,31200.0,33.7244,33.7422,33.7244,33.7244,31200.0
2013-02-25 12:00:00,56.66,56.67,56.62,56.65,17100.0,33.7244,33.7303,33.7006,33.7184,17100.0
2013-02-25 12:05:00,56.65,56.67,56.55,56.55,28100.0,33.7184,33.7303,33.6589,33.6589,28100.0
2013-02-25 12:10:00,56.55,56.56,56.51,56.53,21100.0,33.6589,33.6649,33.6351,33.647,21100.0
2013-02-25 12:15:00,56.54,56.61,56.51,56.58,22700.0,33.653,33.6946,33.6351,33.6768,22700.0
2013-02-25 12:20:00,56.57,56.6,56.55,56.57,12500.0,33.6708,33.6887,33.6589,33.6708,12500.0
2013-02-25 12:25:00,56.58,56.59,56.54,56.58,12600.0,33.6768,33.6827,33.653,33.6768,12600.0
2013-02-25 12:30:00,56.57,56.57,56.54,56.54,16300.0,33.6708,33.6708,33.653,33.653,16300.0
2013-02-25 12:35:00,56.56,56.59,56.54,56.58,21200.0,33.6649,33.6827,33.653,33.6768,21200.0
2013-02-25 12:40:00,56.59,56.6,56.54,56.56,9500.0,33.6827,33.6887,33.653,33.6649,9500.0
2013-02-25 12:45:00,56.57,56.61,56.56,56.61,16800.0,33.6708,33.6946,33.6649,33.6946,16800.0
2013-02-25 12:50:00,56.61,56.62,56.57,56.57,19000.0,33.6946,33.7006,33.6708,33.6708,19000.0
2013-02-25 12:55:00,56.57,56.6,56.55,56.55,15600.0,33.6708,33.6887,33.6589,33.6589,15600.0
2013-02-25 13:00:00,56.56,56.6,56.55,56.55,15400.0,33.6649,33.6887,33.6589,33.6589,15400.0
2013-02-25 13:05:00,56.54,56.57,56.51,56.53,13300.0,33.653,33.6708,33.6351,33.647,13300.0
2013-02-25 13:10:00,56.53,56.53,56.51,56.53,8900.0,33.647,33.647,33.6351,33.647,8900.0
2013-02-25 13:15:00,56.53,56.53,56.47,56.48,17600.0,33.647,33.647,33.6113,33.6172,17600.0
2013-02-25 13:20:00,56.48,56.49,56.42,56.47,39300.0,33.6172,33.6232,33.5815,33.6113,39300.0
2013-02-25 13:25:00,56.47,56.49,56.43,56.44,22200.0,33.6113,33.6232,33.5875,33.5934,22200.0
2013-02-25 13:30:00,56.45,56.45,56.37,56.37,16000.0,33.5994,33.5994,33.5518,33.5518,16000.0
2013-02-25 13:35:00,56.37,56.37,56.26,56.26,30600.0,33.5518,33.5518,33.4863,33.4863,30600.0
2013-02-25 13:40:00,56.26,56.26,56.1,56.17,44400.0,33.4863,33.4863,33.3911,33.4327,44400.0
2013-02-25 13:45:00,56.18,56.27,56.17,56.27,40800.0,33.4387,33.4923,33.4327,33.4923,40800.0
2013-02-25 13:50:00,56.26,56.28,56.23,56.26,24200.0,33.4863,33.4982,33.4684,33.4863,24200.0
2013-02-25 13:55:00,56.27,56.27,56.15,56.18,23200.0,33.4923,33.4923,33.4208,33.4387,23200.0
2013-02-25 14:00:00,56.18,56.24,56.17,56.2,16200.0,33.4387,33.4744,33.4327,33.4506,16200.0
2013-02-25 14:05:00,56.21,56.21,56.15,56.2,28100.0,33.4565,33.4565,33.4208,33.4506,28100.0
2013-02-25 14:10:00,56.19,56.2,56.16,56.18,30200.0,33.4446,33.4506,33.4268,33.4387,30200.0
2013-02-25 14:15:00,56.18,56.25,56.17,56.25,28400.0,33.4387,33.4803,33.4327,33.4803,28400.0
2013-02-25 14:20:00,56.25,56.25,56.22,56.25,12400.0,33.4803,33.4803,33.4625,33.4803,12400.0
2013-02-25 14:25:00,56.24,56.26,56.2,56.21,21500.0,33.4744,33.4863,33.4506,33.4565,21500.0
2013-02-25 14:30:00,56.21,56.3,56.21,56.3,14700.0,33.4565,33.5101,33.4565,33.5101,14700.0
2013-02-25 14:35:00,56.3,56.31,56.23,56.23,21100.0,33.5101,33.5161,33.4684,33.4684,21100.0
2013-02-25 14:40:00,56.23,56.23,56.18,56.2,21500.0,33.4684,33.4684,33.4387,33.4506,21500.0
2013-02-25 14:45:00,56.2,56.2,56.17,56.18,38000.0,33.4506,33.4506,33.4327,33.4387,38000.0
2013-02-25 14:50:00,56.19,56.19,56.16,56.17,21000.0,33.4446,33.4446,33.4268,33.4327,21000.0
2013-02-25 14:55:00,56.18,56.2,56.18,56.2,51700.0,33.4387,33.4506,33.4387,33.4506,51700.0
2013-02-25 15:00:00,56.2,56.21,56.16,56.18,40900.0,33.4506,33.4565,33.4268,33.4387,40900.0
2013-02-25 15:05:00,56.18,56.18,56.16,56.16,33500.0,33.4387,33.4387,33.4268,33.4268,33500.0
2013-02-25 15:10:00,56.17,56.17,56.13,56.15,42500.0,33.4327,33.4327,33.4089,33.4208,42500.0
2013-02-25 15:15:00,56.14,56.15,56.12,56.12,27700.0,33.4149,33.4208,33.403,33.403,27700.0
2013-02-25 15:20:00,56.11,56.14,56.08,56.14,31900.0,33.397,33.4149,33.3792,33.4149,31900.0
2013-02-25 15:25:00,56.13,56.14,56.02,56.03,47600.0,33.4089,33.4149,33.3435,33.3494,47600.0
2013-02-25 15:30:00,56.03,56.05,55.97,56.05,46100.0,33.3494,33.3613,33.3137,33.3613,46100.0
2013-02-25 15:35:00,56.05,56.08,56.04,56.04,26200.0,33.3613,33.3792,33.3554,33.3554,26200.0
2013-02-25 15:40:00,56.05,56.05,55.97,56.02,36000.0,33.3613,33.3613,33.3137,33.3435,36000.0
2013-02-25 15:45:00,56.02,56.02,55.91,55.91,85000.0,33.3435,33.3435,33.278,33.278,85000.0
2013-02-25 15:50:00,55.91,55.92,55.8,55.8,126400.0,33.278,33.2839,33.2125,33.2125,126400.0
2013-02-25 15:55:00,55.81,55.81,55.68,55.72,232700.0,33.2185,33.2185,33.1411,33.1649,232700.0
2013-02-26 09:30:00,55.26,55.6,55.18,55.58,107300.0,33.2258,33.4302,33.1777,33.4182,107300.0
2013-02-26 09:35:00,55.58,55.76,55.52,55.65,54200.0,33.4182,33.5264,33.3821,33.4603,54200.0
2013-02-26 09:40:00,55.64,55.77,55.55,55.76,56600.0,33.4543,33.5324,33.4001,33.5264,56600.0
2013-02-26 09:45:00,55.77,55.8,55.69,55.8,40700.0,33.5324,33.5505,33.4843,33.5505,40700.0
2013-02-26 09:50:00,55.8,55.9,55.77,55.88,75900.0,33.5505,33.6106,33.5324,33.5986,75900.0
2013-02-26 09:55:00,55.87,55.87,55.61,55.61,30300.0,33.5925,33.5925,33.4362,33.4362,30300.0
2013-02-26 10:00:00,55.62,55.67,55.26,55.32,60900.0,33.4422,33.4723,33.2258,33.2619,60900.0
2013-02-26 10:05:00,55.33,55.47,55.31,55.34,32200.0,33.2679,33.352,33.2558,33.2739,32200.0
2013-02-26 10:10:00,55.36,55.51,55.36,55.39,26400.0,33.2859,33.3761,33.2859,33.3039,26400.0
2013-02-26 10:15:00,55.37,55.49,55.37,55.45,24300.0,33.2919,33.3641,33.2919,33.34,24300.0
2013-02-26 10:20:00,55.46,55.46,55.37,55.4,13500.0,33.346,33.346,33.2919,33.31,13500.0
2013-02-26 10:25:00,55.41,55.41,55.33,55.35,17800.0,33.316,33.316,33.2679,33.2799,17800.0
2013-02-26 10:30:00,55.34,55.37,55.26,55.27,18800.0,33.2739,33.2919,33.2258,33.2318,18800.0
2013-02-26 10:35:00,55.27,55.31,55.22,55.23,25200.0,33.2318,33.2558,33.2017,33.2077,25200.0
2013-02-26 10:40:00,55.23,55.3,55.22,55.28,23100.0,33.2077,33.2498,33.2017,33.2378,23100.0
2013-02-26 10:45:00,55.28,55.3,55.19,55.21,36100.0,33.2378,33.2498,33.1837,33.1957,36100.0
2013-02-26 10:50:00,55.21,55.29,55.19,55.26,33000.0,33.1957,33.2438,33.1837,33.2258,33000.0
2013-02-26 10:55:00,55.26,55.26,55.19,55.19,30700.0,33.2258,33.2258,33.1837,33.1837,30700.0
2013-02-26 11:00:00,55.19,55.26,55.19,55.24,28800.0,33.1837,33.2258,33.1837,33.2138,28800.0
2013-02-26 11:05:00,55.23,55.23,55.17,55.19,33100.0,33.2077,33.2077,33.1717,33.1837,33100.0
2013-02-26 11:10:00,55.19,55.22,55.17,55.18,17700.0,33.1837,33.2017,33.1717,33.1777,17700.0
2013-02-26 11:15:00,55.17,55.22,55.17,55.17,26200.0,33.1717,33.2017,33.1717,33.1717,26200.0
2013-02-26 11:20:00,55.17,55.19,55.13,55.15,37200.0,33.1717,33.1837,33.1476,33.1596,37200.0
2013-02-26 11:25:00,55.15,55.22,55.15,55.16,28200.0,33.1596,33.2017,33.1596,33.1656,28200.0
2013-02-26 11:30:00,55.17,55.21,55.17,55.17,20200.0,33.1717,33.1957,33.1717,33.1717,20200.0
2013-02-26 11:35:00,55.18,55.21,55.15,55.16,24100.0,33.1777,33.1957,33.1596,33.1656,24100.0
2013-02-26 11:40:00,55.15,55.15,55.07,55.1,15400.0,33.1596,33.1596,33.1115,33.1296,15400.0
2013-02-26 11:45:00,55.1,55.11,55.0,55.01,33300.0,33.1296,33.1356,33.0694,33.0755,33300.0
2013-02-26 11:50:00,55.02,55.1,55.01,55.09,38700.0,33.0815,33.1296,33.0755,33.1236,38700.0
2013-02-26 11:55:00,55.08,55.12,55.07,55.1,20900.0,33.1175,33.1416,33.1115,33.1296,20900.0
2013-02-26 12:00:00,55.11,55.13,55.08,55.09,31800.0,33.1356,33.1476,33.1175,33.1236,31800.0
2013-02-26 12:05:00,55.09,55.16,55.06,55.15,23700.0,33.1236,33.1656,33.1055,33.1596,23700.0
2013-02-26 12:10:00,55.15,55.15,55.1,55.12,14000.0,33.1596,33.1596,33.1296,33.1416,14000.0
2013-02-26 12:15:00,55.12,55.17,55.12,55.16,13700.0,33.1416,33.1717,33.1416,33.1656,13700.0
2013-02-26 12:20:00,55.15,55.22,55.13,55.21,22300.0,33.1596,33.2017,33.1476,33.1957,22300.0
2013-02-26 12:25:00,55.2,55.24,55.18,55.18,17300.0,33.1897,33.2138,33.1777,33.1777,17300.0
2013-02-26 12:30:00,55.19,55.2,55.17,55.18,11300.0,33.1837,33.1897,33.1717,33.1777,11300.0
2013-02-26 12:35:00,55.18,55.21,55.16,55.19,20700.0,33.1777,33.1957,33.1656,33.1837,20700.0
2013-02-26 12:40:00,55.19,55.26,55.19,55.23,17600.0,33.1837,33.2258,33.1837,33.2077,17600.0
2013-02-26 12:45:00,55.23,55.23,55.19,55.23,13900.0,33.2077,33.2077,33.1837,33.2077,13900.0
2013-02-26 12:50:00,55.24,55.25,55.21,55.23,10500.0,33.2138,33.2198,33.1957,33.2077,10500.0
2013-02-26 12:55:00,55.23,55.23,55.21,55.23,10700.0,33.2077,33.2077,33.1957,33.2077,10700.0
2013-02-26 13:00:00,55.22,55.3,55.22,55.28,18100.0,33.2017,33.2498,33.2017,33.2378,18100.0
2013-02-26 13:05:00,55.29,55.32,55.27,55.29,37100.0,33.2438,33.2619,33.2318,33.2438,37100.0
2013-02-26 13:10:00,55.28,55.33,55.27,55.31,29600.0,33.2378,33.2679,33.2318,33.2558,29600.0
2013-02-26 13:15:00,55.3,55.34,55.3,55.3,27300.0,33.2498,33.2739,33.2498,33.2498,27300.0
2013-02-26 13:20:00,55.31,55.35,55.3,55.33,23000.0,33.2558,33.2799,33.2498,33.2679,23000.0
2013-02-26 13:25:00,55.33,55.35,55.32,55.35,7900.0,33.2679,33.2799,33.2619,33.2799,7900.0
2013-02-26 13:30:00,55.35,55.45,55.35,55.42,37900.0,33.2799,33.34,33.2799,33.322,37900.0
2013-02-26 13:35:00,55.42,55.44,55.38,55.38,21400.0,33.322,33.334,33.2979,33.2979,21400.0
2013-02-26 13:40:00,55.37,55.38,55.32,55.32,34600.0,33.2919,33.2979,33.2619,33.2619,34600.0
2013-02-26 13:45:00,55.32,55.36,55.31,55.36,23600.0,33.2619,33.2859,33.2558,33.2859,23600.0
2013-02-26 13:50:00,55.36,55.37,55.35,55.36,12100.0,33.2859,33.2919,33.2799,33.2859,12100.0
2013-02-26 13:55:00,55.36,55.36,55.28,55.31,12300.0,33.2859,33.2859,33.2378,33.2558,12300.0
2013-02-26 14:00:00,55.32,55.33,55.3,55.31,9100.0,33.2619,33.2679,33.2498,33.2558,9100.0
2013-02-26 14:05:00,55.3,55.4,55.3,55.39,10100.0,33.2498,33.31,33.2498,33.3039,10100.0
2013-02-26 14:10:00,55.38,55.43,55.38,55.4,10400.0,33.2979,33.328,33.2979,33.31,10400.0
2013-02-26 14:15:00,55.41,55.42,55.39,55.41,13000.0,33.316,33.322,33.3039,33.316,13000.0
2013-02-26 14:20:00,55.41,55.43,55.39,55.4,17100.0,33.316,33.328,33.3039,33.31,17100.0
2013-02-26 14:25:00,55.4,55.41,55.37,55.4,17700.0,33.31,33.316,33.2919,33.31,17700.0
2013-02-26 14:30:00,55.4,55.41,55.37,55.4,10000.0,33.31,33.316,33.2919,33.31,10000.0
2013-02-26 14:35:00,55.4,55.42,55.34,55.36,24100.0,33.31,33.322,33.2739,33.2859,24100.0
2013-02-26 14:40:00,55.36,55.36,55.29,55.3,13000.0,33.2859,33.2859,33.2438,33.2498,13000.0
2013-02-26 14:45:00,55.3,55.3,55.24,55.24,9800.0,33.2498,33.2498,33.2138,33.2138,9800.0
2013-02-26 14:50:00,55.25,55.27,55.23,55.24,15100.0,33.2198,33.2318,33.2077,33.2138,15100.0
2013-02-26 14:55:00,55.24,55.25,55.22,55.24,14200.0,33.2138,33.2198,33.2017,33.2138,14200.0
2013-02-26 15:00:00,55.25,55.3,55.24,55.29,21600.0,33.2198,33.2498,33.2138,33.2438,21600.0
2013-02-26 15:05:00,55.3,55.33,55.26,55.26,20800.0,33.2498,33.2679,33.2258,33.2258,20800.0
2013-02-26 15:10:00,55.27,55.28,55.21,55.21,27000.0,33.2318,33.2378,33.1957,33.1957,27000.0
2013-02-26 15:15:00,55.21,55.23,55.17,55.19,24600.0,33.1957,33.2077,33.1717,33.1837,24600.0
2013-02-26 15:20:00,55.2,55.21,55.13,55.16,42200.0,33.1897,33.1957,33.1476,33.1656,42200.0
2013-02-26 15:25:00,55.16,55.18,55.14,55.15,37000.0,33.1656,33.1777,33.1536,33.1596,37000.0
2013-02-26 15:30:00,55.16,55.25,55.14,55.25,32600.0,33.1656,33.2198,33.1536,33.2198,32600.0
2013-02-26 15:35:00,55.26,55.3,55.24,55.29,37300.0,33.2258,33.2498,33.2138,33.2438,37300.0
2013-02-26 15:40:00,55.29,55.35,55.29,55.31,27700.0,33.2438,33.2799,33.2438,33.2558,27700.0
2013-02-26 15:45:00,55.31,55.33,55.28,55.32,57700.0,33.2558,33.2679,33.2378,33.2619,57700.0
2013-02-26 15:50:00,55.32,55.36,55.29,55.35,104700.0,33.2619,33.2859,33.2438,33.2799,104700.0
2013-02-26 15:55:00,55.35,55.36,55.23,55.28,184000.0,33.2799,33.2859,33.2077,33.2378,184000.0
2013-02-27 09:30:00,55.4,55.41,55.28,55.41,29000.0,33.31,33.316,33.2378,33.316,29000.0
2013-02-27 09:35:00,55.39,55.41,55.31,55.31,11700.0,33.3039,33.316,33.2558,33.2558,11700.0
2013-02-27 09:40:00,55.29,55.44,55.29,55.43,16700.0,33.2438,33.334,33.2438,33.328,16700.0
2013-02-27 09:45:00,55.44,55.5,55.43,55.45,37600.0,33.334,33.3701,33.328,33.34,37600.0
2013-02-27 09:50:00,55.45,55.49,55.43,55.46,24000.0,33.34,33.3641,33.328,33.346,24000.0
2013-02-27 09:55:00,55.46,55.48,55.39,55.39,29200.0,33.346,33.3581,33.3039,33.3039,29200.0
2013-02-27 10:00:00,55.39,55.46,55.36,55.4,41600.0,33.3039,33.346,33.2859,33.31,41600.0
2013-02-27 10:05:00,55.41,55.48,55.33,55.46,53300.0,33.316,33.3581,33.2679,33.346,53300.0
2013-02-27 10:10:00,55.45,55.51,55.44,55.49,18800.0,33.34,33.3761,33.334,33.3641,18800.0
2013-02-27 10:15:00,55.5,55.53,55.47,55.52,20300.0,33.3701,33.3881,33.352,33.3821,20300.0
2013-02-27 10:20:00,55.51,55.55,55.51,55.52,30000.0,33.3761,33.4001,33.3761,33.3821,30000.0
2013-02-27 10:25:00,55.52,55.52,55.45,55.46,32000.0,33.3821,33.3821,33.34,33.346,32000.0
2013-02-27 10:30:00,55.46,55.46,55.43,55.45,20300.0,33.346,33.346,33.328,33.34,20300.0
2013-02-27 10:35:00,55.45,55.45,55.4,55.43,30600.0,33.34,33.34,33.31,33.328,30600.0
2013-02-27 10:40:00,55.44,55.44,55.35,55.37,29900.0,33.334,33.334,33.2799,33.2919,29900.0
2013-02-27 10:45:00,55.38,55.42,55.37,55.38,20300.0,33.2979,33.322,33.2919,33.2979,20300.0
2013-02-27 10:50:00,55.39,55.4,55.38,55.38,20100.0,33.3039,33.31,33.2979,33.2979,20100.0
2013-02-27 10:55:00,55.39,55.41,55.39,55.4,31400.0,33.3039,33.316,33.3039,33.31,31400.0
2013-02-27 11:00:00,55.4,55.41,55.39,55.41,24600.0,33.31,33.316,33.3039,33.316,24600.0
2013-02-27 11:05:00,55.41,55.42,55.4,55.41,20700.0,33.316,33.322,33.31,33.316,20700.0
2013-02-27 11:10:00,55.41,55.42,55.38,55.4,25300.0,33.316,33.322,33.2979,33.31,25300.0
2013-02-27 11:15:00,55.41,55.41,55.36,55.38,18300.0,33.316,33.316,33.2859,33.2979,18300.0
2013-02-27 11:20:00,55.38,55.39,55.36,55.36,13300.0,33.2979,33.3039,33.2859,33.2859,13300.0
2013-02-27 11:25:00,55.36,55.37,55.29,55.31,23200.0,33.2859,33.2919,33.2438,33.2558,23200.0
2013-02-27 11:30:00,55.31,55.35,55.3,55.35,42900.0,33.2558,33.2799,33.2498,33.2799,42900.0
2013-02-27 11:35:00,55.35,55.37,55.35,55.36,10600.0,33.2799,33.2919,33.2799,33.2859,10600.0
2013-02-27 11:40:00,55.36,55.37,55.33,55.34,20600.0,33.2859,33.2919,33.2679,33.2739,20600.0
2013-02-27 11:45:00,55.34,55.37,55.34,55.36,7800.0,33.2739,33.2919,33.2739,33.2859,7800.0
2013-02-27 11:50:00,55.36,55.37,55.33,55.34,21200.0,33.2859,33.2919,33.2679,33.2739,21200.0
2013-02-27 11:55:00,55.33,55.35,55.32,55.32,18500.0,33.2679,33.2799,33.2619,33.2619,18500.0
2013-02-27 12:00:00,55.33,55.34,55.32,55.33,3900.0,33.2679,33.2739,33.2619,33.2679,3900.0
2013-02-27 12:05:00,55.33,55.35,55.32,55.35,20400.0,33.2679,33.2799,33.2619,33.2799,20400.0
2013-02-27 12:10:00,55.35,55.36,55.33,55.33,19200.0,33.2799,33.2859,33.2679,33.2679,19200.0
2013-02-27 12:15:00,55.33,55.35,55.33,55.35,33100.0,33.2679,33.2799,33.2679,33.2799,33100.0
2013-02-27 12:20:00,55.35,55.39,55.33,55.39,31000.0,33.2799,33.3039,33.2679,33.3039,31000.0
2013-02-27 12:25:00,55.39,55.43,55.39,55.42,7300.0,33.3039,33.328,33.3039,33.322,7300.0
2013-02-27 12:30:00,55.43,55.47,55.43,55.45,23500.0,33.328,33.352,33.328,33.34,23500.0
2013-02-27 12:35:00,55.46,55.47,55.44,55.44,17600.0,33.346,33.352,33.334,33.334,17600.0
2013-02-27 12:40:00,55.43,55.44,55.43,55.43,9800.0,33.328,33.334,33.328,33.328,9800.0
2013-02-27 12:45:00,55.44,55.5,55.44,55.48,20500.0,33.334,33.3701,33.334,33.3581,20500.0
2013-02-27 12:50:00,55.49,55.49,55.47,55.49,4700.0,33.3641,33.3641,33.352,33.3641,4700.0
2013-02-27 12:55:00,55.49,55.53,55.48,55.53,18200.0,33.3641,33.3881,33.3581,33.3881,18200.0
2013-02-27 13:00:00,55.54,55.56,55.51,55.55,15800.0,33.3941,33.4062,33.3761,33.4001,15800.0
2013-02-27 13:05:00,55.55,55.55,55.53,55.55,7100.0,33.4001,33.4001,33.3881,33.4001,7100.0
2013-02-27 13:10:00,55.54,55.59,55.54,55.58,14400.0,33.3941,33.4242,33.3941,33.4182,14400.0
2013-02-27 13:15:00,55.58,55.6,55.57,55.57,11000.0,33.4182,33.4302,33.4122,33.4122,11000.0
2013-02-27 13:20:00,55.58,55.59,55.57,55.58,7300.0,33.4182,33.4242,33.4122,33.4182,7300.0
2013-02-27 13:25:00,55.58,55.63,55.57,55.63,8800.0,33.4182,33.4482,33.4122,33.4482,8800.0
2013-02-27 13:30:00,55.63,55.66,55.63,55.66,20100.0,33.4482,33.4663,33.4482,33.4663,20100.0
2013-02-27 13:35:00,55.66,55.68,55.66,55.68,13600.0,33.4663,33.4783,33.4663,33.4783,13600.0
2013-02-27 13:40:00,55.68,55.71,55.65,55.71,15900.0,33.4783,33.4963,33.4603,33.4963,15900.0
2013-02-27 13:45:00,55.71,55.72,55.68,55.72,18400.0,33.4963,33.5024,33.4783,33.5024,18400.0
2013-02-27 13:50:00,55.71,55.74,55.7,55.73,18600.0,33.4963,33.5144,33.4903,33.5084,18600.0
2013-02-27 13:55:00,55.73,55.74,55.7,55.74,11700.0,33.5084,33.5144,33.4903,33.5144,11700.0
2013-02-27 14:00:00,55.73,55.74,55.72,55.73,10600.0,33.5084,33.5144,33.5024,33.5084,10600.0
2013-02-27 14:05:00,55.73,55.74,55.7,55.73,8500.0,33.5084,33.5144,33.4903,33.5084,8500.0
2013-02-27 14:10:00,55.73,55.81,55.73,55.81,16400.0,33.5084,33.5565,33.5084,33.5565,16400.0
2013-02-27 14:15:00,55.81,55.82,55.77,55.77,10600.0,33.5565,33.5625,33.5324,33.5324,10600.0
2013-02-27 14:20:00,55.77,55.84,55.77,55.84,14600.0,33.5324,33.5745,33.5324,33.5745,14600.0
2013-02-27 14:25:00,55.83,55.86,55.81,55.83,9000.0,33.5685,33.5865,33.5565,33.5685,9000.0
2013-02-27 14:30:00,55.83,55.84,55.8,55.81,14600.0,33.5685,33.5745,33.5505,33.5565,14600.0
2013-02-27 14:35:00,55.8,55.82,55.77,55.78,9000.0,33.5505,33.5625,33.5324,33.5384,9000.0
2013-02-27 14:40:00,55.77,55.78,55.75,55.77,14100.0,33.5324,33.5384,33.5204,33.5324,14100.0
2013-02-27 14:45:00,55.77,55.81,55.77,55.78,17500.0,33.5324,33.5565,33.5324,33.5384,17500.0
2013-02-27 14:50:00,55.78,55.79,55.76,55.76,9100.0,33.5384,33.5444,33.5264,33.5264,9100.0
2013-02-27 14:55:00,55.76,55.79,55.76,55.79,13300.0,33.5264,33.5444,33.5264,33.5444,13300.0
2013-02-27 15:00:00,55.78,55.79,55.77,55.77,13200.0,33.5384,33.5444,33.5324,33.5324,13200.0
2013-02-27 15:05:00,55.77,55.8,55.77,55.79,16000.0,33.5324,33.5505,33.5324,33.5444,16000.0
2013-02-27 15:10:00,55.78,55.85,55.78,55.84,14800.0,33.5384,33.5805,33.5384,33.5745,14800.0
2013-02-27 15:15:00,55.84,55.87,55.84,55.87,11500.0,33.5745,33.5925,33.5745,33.5925,11500.0
2013-02-27 15:20:00,55.86,55.88,55.85,55.88,18600.0,33.5865,33.5986,33.5805,33.5986,18600.0
2013-02-27 15:25:00,55.87,55.9,55.86,55.86,13700.0,33.5925,33.6106,33.5865,33.5865,13700.0
2013-02-27 15:30:00,55.86,55.88,55.85,55.86,16000.0,33.5865,33.5986,33.5805,33.5865,16000.0
2013-02-27 15:35:00,55.86,55.86,55.79,55.81,41400.0,33.5865,33.5865,33.5444,33.5565,41400.0
2013-02-27 15:40:00,55.82,55.83,55.76,55.8,27900.0,33.5625,33.5685,33.5264,33.5505,27900.0
2013-02-27 15:45:00,55.8,55.81,55.76,55.76,28600.0,33.5505,33.5565,33.5264,33.5264,28600.0
2013-02-27 15:50:00,55.76,55.82,55.75,55.81,48900.0,33.5264,33.5625,33.5204,33.5565,48900.0
2013-02-27 15:55:00,55.81,55.84,55.78,55.81,123600.0,33.5565,33.5745,33.5384,33.5565,123600.0
2013-02-28 09:30:00,55.85,55.93,55.69,55.82,17900.0,33.5805,33.6286,33.4843,33.5625,17900.0
2013-02-28 09:35:00,55.78,55.84,55.65,55.65,19900.0,33.5384,33.5745,33.4603,33.4603,19900.0
2013-02-28 09:40:00,55.66,55.81,55.64,55.75,31400.0,33.4663,33.5565,33.4543,33.5204,31400.0
2013-02-28 09:45:00,55.74,55.85,55.74,55.81,29300.0,33.5144,33.5805,33.5144,33.5565,29300.0
2013-02-28 09:50:00,55.81,55.86,55.8,55.85,37500.0,33.5565,33.5865,33.5505,33.5805,37500.0
2013-02-28 09:55:00,55.84,55.94,55.84,55.92,19500.0,33.5745,33.6346,33.5745,33.6226,19500.0
2013-02-28 10:00:00,55.93,55.94,55.79,55.85,46200.0,33.6286,33.6346,33.5444,33.5805,46200.0
2013-02-28 10:05:00,55.84,55.86,55.79,55.86,22100.0,33.5745,33.5865,33.5444,33.5865,22100.0
2013-02-28 10:10:00,55.86,55.88,55.81,55.87,35100.0,33.5865,33.5986,33.5565,33.5925,35100.0
2013-02-28 10:15:00,55.87,55.88,55.79,55.84,42400.0,33.5925,33.5986,33.5444,33.5745,42400.0
2013-02-28 10:20:00,55.84,55.84,55.79,55.79,16500.0,33.5745,33.5745,33.5444,33.5444,16500.0
2013-02-28 10:25:00,55.79,55.85,55.78,55.85,6900.0,33.5444,33.5805,33.5384,33.5805,6900.0
2013-02-28 10:30:00,55.84,55.84,55.78,55.78,11900.0,33.5745,33.5745,33.5384,33.5384,11900.0
2013-02-28 10:35:00,55.79,55.82,55.77,55.79,10800.0,33.5444,33.5625,33.5324,33.5444,10800.0
2013-02-28 10:40:00,55.79,55.79,55.76,55.76,14300.0,33.5444,33.5444,33.5264,33.5264,14300.0
2013-02-28 10:45:00,55.75,55.78,55.72,55.72,16000.0,33.5204,33.5384,33.5024,33.5024,16000.0
2013-02-28 10:50:00,55.73,55.78,55.73,55.75,8900.0,33.5084,33.5384,33.5084,33.5204,8900.0
2013-02-28 10:55:00,55.75,55.8,55.72,55.8,10600.0,33.5204,33.5505,33.5024,33.5505,10600.0
2013-02-28 11:00:00,55.79,55.86,55.78,55.84,11600.0,33.5444,33.5865,33.5384,33.5745,11600.0
2013-02-28 11:05:00,55.83,55.86,55.82,55.86,13500.0,33.5685,33.5865,33.5625,33.5865,13500.0
2013-02-28 11:10:00,55.86,55.88,55.82,55.84,21700.0,33.5865,33.5986,33.5625,33.5745,21700.0
2013-02-28 11:15:00,55.83,55.88,55.83,55.88,10100.0,33.5685,33.5986,33.5685,33.5986,10100.0
2013-02-28 11:20:00,55.89,55.94,55.88,55.94,6700.0,33.6046,33.6346,33.5986,33.6346,6700.0
2013-02-28 11:25:00,55.93,55.96,55.91,55.96,6300.0,33.6286,33.6467,33.6166,33.6467,6300.0
2013-02-28 11:30:00,55.97,55.99,55.95,55.97,10200.0,33.6527,33.6647,33.6406,33.6527,10200.0
2013-02-28 11:35:00,55.97,55.98,55.95,55.98,5200.0,33.6527,33.6587,33.6406,33.6587,5200.0
2013-02-28 11:40:00,55.97,56.01,55.95,56.01,16100.0,33.6527,33.6767,33.6406,33.6767,16100.0
2013-02-28 11:45:00,55.99,56.06,55.99,56.06,6800.0,33.6647,33.7068,33.6647,33.7068,6800.0
2013-02-28 11:50:00,56.06,56.07,56.04,56.04,6400.0,33.7068,33.7128,33.6948,33.6948,6400.0
2013-02-28 11:55:00,56.03,56.05,56.01,56.02,17900.0,33.6887,33.7008,33.6767,33.6827,17900.0
2013-02-28 12:00:00,56.01,56.05,56.0,56.03,10800.0,33.6767,33.7008,33.6707,33.6887,10800.0
2013-02-28 12:05:00,56.03,56.05,56.02,56.03,10600.0,33.6887,33.7008,33.6827,33.6887,10600.0
2013-02-28 12:10:00,56.03,56.03,55.97,55.97,7100.0,33.6887,33.6887,33.6527,33.6527,7100.0
2013-02-28 12:15:00,55.96,55.98,55.96,55.97,3000.0,33.6467,33.6587,33.6467,33.6527,3000.0
2013-02-28 12:20:00,55.97,55.98,55.96,55.98,5000.0,33.6527,33.6587,33.6467,33.6587,5000.0
2013-02-28 12:25:00,55.98,55.98,55.96,55.96,6500.0,33.6587,33.6587,33.6467,33.6467,6500.0
2013-02-28 12:30:00,55.96,55.96,55.92,55.92,7500.0,33.6467,33.6467,33.6226,33.6226,7500.0
2013-02-28 12:35:00,55.92,55.95,55.92,55.94,3700.0,33.6226,33.6406,33.6226,33.6346,3700.0
2013-02-28 12:40:00,55.95,56.01,55.94,56.01,8100.0,33.6406,33.6767,33.6346,33.6767,8100.0
2013-02-28 12:45:00,56.0,56.02,55.99,56.01,6900.0,33.6707,33.6827,33.6647,33.6767,6900.0
2013-02-28 12:50:00,56.02,56.03,56.01,56.02,12800.0,33.6827,33.6887,33.6767,33.6827,12800.0
2013-02-28 12:55:00,56.02,56.03,55.99,55.99,13100.0,33.6827,33.6887,33.6647,33.6647,13100.0
2013-02-28 13:00:00,55.99,56.0,55.94,55.95,22200.0,33.6647,33.6707,33.6346,33.6406,22200.0
2013-02-28 13:05:00,55.95,55.96,55.94,55.95,11900.0,33.6406,33.6467,33.6346,33.6406,11900.0
2013-02-28 13:10:00,55.96,55.96,55.89,55.89,15800.0,33.6467,33.6467,33.6046,33.6046,15800.0
2013-02-28 13:15:00,55.89,55.91,55.84,55.91,30400.0,33.6046,33.6166,33.5745,33.6166,30400.0
2013-02-28 13:20:00,55.91,55.99,55.9,55.96,24100.0,33.6166,33.6647,33.6106,33.6467,24100.0
2013-02-28 13:25:00,55.97,56.05,55.97,56.05,36800.0,33.6527,33.7008,33.6527,33.7008,36800.0
2013-02-28 13:30:00,56.05,56.09,56.04,56.07,23400.0,33.7008,33.7248,33.6948,33.7128,23400.0
2013-02-28 13:35:00,56.07,56.07,56.04,56.05,22600.0,33.7128,33.7128,33.6948,33.7008,22600.0
2013-02-28 13:40:00,56.05,56.07,56.02,56.04,22100.0,33.7008,33.7128,33.6827,33.6948,22100.0
2013-02-28 13:45:00,56.05,56.09,56.05,56.07,5900.0,33.7008,33.7248,33.7008,33.7128,5900.0
2013-02-28 13:50:00,56.07,56.08,56.05,56.07,10000.0,33.7128,33.7188,33.7008,33.7128,10000.0
2013-02-28 13:55:00,56.08,56.14,56.08,56.12,18400.0,33.7188,33.7549,33.7188,33.7429,18400.0
2013-02-28 14:00:00,56.12,56.13,56.08,56.08,4700.0,33.7429,33.7489,33.7188,33.7188,4700.0
2013-02-28 14:05:00,56.08,56.11,56.08,56.09,6700.0,33.7188,33.7368,33.7188,33.7248,6700.0
2013-02-28 14:10:00,56.1,56.11,56.09,56.09,6400.0,33.7308,33.7368,33.7248,33.7248,6400.0
2013-02-28 14:15:00,56.09,56.09,56.08,56.08,6100.0,33.7248,33.7248,33.7188,33.7188,6100.0
2013-02-28 14:20:00,56.08,56.11,56.08,56.11,4400.0,33.7188,33.7368,33.7188,33.7368,4400.0
2013-02-28 14:25:00,56.11,56.11,56.08,56.09,8400.0,33.7368,33.7368,33.7188,33.7248,8400.0
2013-02-28 14:30:00,56.1,56.11,56.07,56.08,9100.0,33.7308,33.7368,33.7128,33.7188,9100.0
2013-02-28 14:35:00,56.08,56.12,56.08,56.1,9300.0,33.7188,33.7429,33.7188,33.7308,9300.0
2013-02-28 14:40:00,56.1,56.16,56.1,56.16,19000.0,33.7308,33.7669,33.7308,33.7669,19000.0
2013-02-28 14:45:00,56.16,56.17,56.12,56.17,13900.0,33.7669,33.7729,33.7429,33.7729,13900.0
2013-02-28 14:50:00,56.16,56.17,56.15,56.16,9000.0,33.7669,33.7729,33.7609,33.7669,9000.0
2013-02-28 14:55:00,56.16,56.17,56.12,56.15,26400.0,33.7669,33.7729,33.7429,33.7609,26400.0
2013-02-28 15:00:00,56.14,56.16,56.12,56.15,15000.0,33.7549,33.7669,33.7429,33.7609,15000.0
2013-02-28 15:05:00,56.15,56.17,56.13,56.14,19500.0,33.7609,33.7729,33.7489,33.7549,19500.0
2013-02-28 15:10:00,56.14,56.14,56.08,56.1,12100.0,33.7549,33.7549,33.7188,33.7308,12100.0
2013-02-28 15:15:00,56.09,56.1,56.06,56.08,11200.0,33.7248,33.7308,33.7068,33.7188,11200.0
2013-02-28 15:20:00,56.07,56.1,56.07,56.1,14600.0,33.7128,33.7308,33.7128,33.7308,14600.0
2013-02-28 15:25:00,56.1,56.12,56.08,56.1,27500.0,33.7308,33.7429,33.7188,33.7308,27500.0
2013-02-28 15:30:00,56.1,56.13,56.09,56.11,21300.0,33.7308,33.7489,33.7248,33.7368,21300.0
2013-02-28 15:35:00,56.1,56.11,56.08,56.1,35200.0,33.7308,33.7368,33.7188,33.7308,35200.0
2013-02-28 15:40:00,56.11,56.11,56.04,56.08,77700.0,33.7368,33.7368,33.6948,33.7188,77700.0
2013-02-28 15:45:00,56.07,56.12,56.05,56.09,70900.0,33.7128,33.7429,33.7008,33.7248,70900.0
2013-02-28 15:50:00,56.09,56.12,56.06,56.08,102200.0,33.7248,33.7429,33.7068,33.7188,102200.0
2013-02-28 15:55:00,56.07,56.27,55.95,55.98,389200.0,33.7128,33.8331,33.6406,33.6587,389200.0
2013-03-01 09:30:00,55.75,55.93,55.5,55.5,42300.0,33.5204,33.6286,33.3701,33.3701,42300.0
2013-03-01 09:35:00,55.55,55.78,55.55,55.7,24200.0,33.4001,33.5384,33.4001,33.4903,24200.0
2013-03-01 09:40:00,55.71,55.9,55.71,55.76,25100.0,33.4963,33.6106,33.4963,33.5264,25100.0
2013-03-01 09:45:00,55.75,55.84,55.75,55.79,33200.0,33.5204,33.5745,33.5204,33.5444,33200.0
2013-03-01 09:50:00,55.79,55.8,55.71,55.76,20500.0,33.5444,33.5505,33.4963,33.5264,20500.0
2013-03-01 09:55:00,55.8,55.87,55.73,55.87,27500.0,33.5505,33.5925,33.5084,33.5925,27500.0
2013-03-01 10:00:00,55.87,55.91,55.83,55.88,26200.0,33.5925,33.6166,33.5685,33.5986,26200.0
2013-03-01 10:05:00,55.88,55.93,55.86,55.91,28600.0,33.5986,33.6286,33.5865,33.6166,28600.0
2013-03-01 10:10:00,55.91,55.94,55.89,55.94,27800.0,33.6166,33.6346,33.6046,33.6346,27800.0
2013-03-01 10:15:00,55.94,55.99,55.92,55.96,36700.0,33.6346,33.6647,33.6226,33.6467,36700.0
2013-03-01 10:20:00,55.95,55.96,55.91,55.92,56700.0,33.6406,33.6467,33.6166,33.6226,56700.0
2013-03-01 10:25:00,55.92,55.97,55.91,55.97,13400.0,33.6226,33.6527,33.6166,33.6527,13400.0
2013-03-01 10:30:00,55.97,56.02,55.96,55.98,29100.0,33.6527,33.6827,33.6467,33.6587,29100.0
2013-03-01 10:35:00,55.99,56.05,55.98,55.99,24200.0,33.6647,33.7008,33.6587,33.6647,24200.0
2013-03-01 10:40:00,55.99,56.02,55.98,56.01,23200.0,33.6647,33.6827,33.6587,33.6767,23200.0
2013-03-01 10:45:00,56.0,56.01,55.96,55.98,23000.0,33.6707,33.6767,33.6467,33.6587,23000.0
2013-03-01 10:50:00,55.97,56.02,55.97,56.01,14600.0,33.6527,33.6827,33.6527,33.6767,14600.0
2013-03-01 10:55:00,56.01,56.04,55.99,56.03,53900.0,33.6767,33.6948,33.6647,33.6887,53900.0
2013-03-01 11:00:00,56.04,56.06,56.03,56.04,13900.0,33.6948,33.7068,33.6887,33.6948,13900.0
2013-03-01 11:05:00,56.04,56.08,56.01,56.02,14700.0,33.6948,33.7188,33.6767,33.6827,14700.0
2013-03-01 11:10:00,56.03,56.03,55.98,55.99,12200.0,33.6887,33.6887,33.6587,33.6647,12200.0
2013-03-01 11:15:00,55.98,55.99,55.97,55.99,34700.0,33.6587,33.6647,33.6527,33.6647,34700.0
2013-03-01 11:20:00,55.98,55.98,55.95,55.97,33200.0,33.6587,33.6587,33.6406,33.6527,33200.0
2013-03-01 11:25:00,55.96,55.97,55.94,55.95,36700.0,33.6467,33.6527,33.6346,33.6406,36700.0
2013-03-01 11:30:00,55.95,55.97,55.94,55.97,16000.0,33.6406,33.6527,33.6346,33.6527,16000.0
2013-03-01 11:35:00,55.96,56.0,55.95,55.97,20500.0,33.6467,33.6707,33.6406,33.6527,20500.0
2013-03-01 11:40:00,55.97,55.99,55.95,55.97,20800.0,33.6527,33.6647,33.6406,33.6527,20800.0
2013-03-01 11:45:00,55.96,55.97,55.95,55.95,18000.0,33.6467,33.6527,33.6406,33.6406,18000.0
2013-03-01 11:50:00,55.96,55.96,55.95,55.95,17100.0,33.6467,33.6467,33.6406,33.6406,17100.0
2013-03-01 11:55:00,55.95,55.97,55.94,55.96,14800.0,33.6406,33.6527,33.6346,33.6467,14800.0
2013-03-01 12:00:00,55.97,55.97,55.94,55.96,21000.0,33.6527,33.6527,33.6346,33.6467,21000.0
2013-03-01 12:05:00,55.95,55.98,55.94,55.98,15000.0,33.6406,33.6587,33.6346,33.6587,15000.0
2013-03-01 12:10:00,55.98,56.01,55.98,56.01,8500.0,33.6587,33.6767,33.6587,33.6767,8500.0
2013-03-01 12:15:00,55.99,56.03,55.97,56.01,14500.0,33.6647,33.6887,33.6527,33.6767,14500.0
2013-03-01 12:20:00,56.03,56.05,56.01,56.05,21200.0,33.6887,33.7008,33.6767,33.7008,21200.0
2013-03-01 12:25:00,56.04,56.08,56.03,56.06,10100.0,33.6948,33.7188,33.6887,33.7068,10100.0
2013-03-01 12:30:00,56.06,56.11,56.05,56.1,10600.0,33.7068,33.7368,33.7008,33.7308,10600.0
2013-03-01 12:35:00,56.1,56.15,56.1,56.12,8200.0,33.7308,33.7609,33.7308,33.7429,8200.0
2013-03-01 12:40:00,56.12,56.16,56.12,56.15,9300.0,33.7429,33.7669,33.7429,33.7609,9300.0
2013-03-01 12:45:00,56.14,56.15,56.13,56.15,6500.0,33.7549,33.7609,33.7489,33.7609,6500.0
2013-03-01 12:50:00,56.15,56.2,56.15,56.16,15200.0,33.7609,33.791,33.7609,33.7669,15200.0
2013-03-01 12:55:00,56.17,56.19,56.14,56.18,36800.0,33.7729,33.785,33.7549,33.7789,36800.0
2013-03-01 13:00:00,56.18,56.19,56.16,56.19,13100.0,33.7789,33.785,33.7669,33.785,13100.0
2013-03-01 13:05:00,56.19,56.2,56.11,56.11,16800.0,33.785,33.791,33.7368,33.7368,16800.0
2013-03-01 13:10:00,56.11,56.14,56.1,56.13,19500.0,33.7368,33.7549,33.7308,33.7489,19500.0
2013-03-01 13:15:00,56.13,56.16,56.12,56.13,23800.0,33.7489,33.7669,33.7429,33.7489,23800.0
2013-03-01 13:20:00,56.12,56.13,56.1,56.11,13400.0,33.7429,33.7489,33.7308,33.7368,13400.0
2013-03-01 13:25:00,56.11,56.12,56.07,56.1,14100.0,33.7368,33.7429,33.7128,33.7308,14100.0
2013-03-01 13:30:00,56.1,56.11,56.05,56.06,9100.0,33.7308,33.7368,33.7008,33.7068,9100.0
2013-03-01 13:35:00,56.05,56.07,56.05,56.07,10600.0,33.7008,33.7128,33.7008,33.7128,10600.0
2013-03-01 13:40:00,56.08,56.11,56.07,56.1,8500.0,33.7188,33.7368,33.7128,33.7308,8500.0
2013-03-01 13:45:00,56.11,56.12,56.1,56.11,4900.0,33.7368,33.7429,33.7308,33.7368,4900.0
2013-03-01 13:50:00,56.1,56.13,56.09,56.12,7500.0,33.7308,33.7489,33.7248,33.7429,7500.0
2013-03-01 13:55:00,56.13,56.13,56.11,56.12,11700.0,33.7489,33.7489,33.7368,33.7429,11700.0
2013-03-01 14:00:00,56.13,56.15,56.13,56.14,7600.0,33.7489,33.7609,33.7489,33.7549,7600.0
2013-03-01 14:05:00,56.14,56.16,56.14,56.14,19100.0,33.7549,33.7669,33.7549,33.7549,19100.0
2013-03-01 14:10:00,56.15,56.19,56.14,56.19,18500.0,33.7609,33.785,33.7549,33.785,18500.0
2013-03-01 14:15:00,56.18,56.19,56.17,56.18,12000.0,33.7789,33.785,33.7729,33.7789,12000.0
2013-03-01 14:20:00,56.18,56.2,56.17,56.17,12000.0,33.7789,33.791,33.7729,33.7729,12000.0
2013-03-01 14:25:00,56.17,56.17,56.14,56.15,14400.0,33.7729,33.7729,33.7549,33.7609,14400.0
2013-03-01 14:30:00,56.15,56.18,56.15,56.17,4300.0,33.7609,33.7789,33.7609,33.7729,4300.0
2013-03-01 14:35:00,56.18,56.2,56.17,56.19,11500.0,33.7789,33.791,33.7729,33.785,11500.0
2013-03-01 14:40:00,56.19,56.2,56.17,56.19,16000.0,33.785,33.791,33.7729,33.785,16000.0
2013-03-01 14:45:00,56.2,56.2,56.13,56.13,20300.0,33.791,33.791,33.7489,33.7489,20300.0
2013-03-01 14:50:00,56.13,56.15,56.12,56.14,22700.0,33.7489,33.7609,33.7429,33.7549,22700.0
2013-03-01 14:55:00,56.15,56.16,56.12,56.16,23700.0,33.7609,33.7669,33.7429,33.7669,23700.0
2013-03-01 15:00:00,56.16,56.17,56.14,56.16,18300.0,33.7669,33.7729,33.7549,33.7669,18300.0
2013-03-01 15:05:00,56.15,56.21,56.15,56.19,22000.0,33.7609,33.797,33.7609,33.785,22000.0
2013-03-01 15:10:00,56.19,56.2,56.16,56.19,14300.0,33.785,33.791,33.7669,33.785,14300.0
2013-03-01 15:15:00,56.18,56.2,56.18,56.18,26200.0,33.7789,33.791,33.7789,33.7789,26200.0
2013-03-01 15:20:00,56.18,56.18,56.14,56.15,25000.0,33.7789,33.7789,33.7549,33.7609,25000.0
2013-03-01 15:25:00,56.15,56.17,56.14,56.15,15600.0,33.7609,33.7729,33.7549,33.7609,15600.0
2013-03-01 15:30:00,56.14,56.21,56.14,56.2,34800.0,33.7549,33.797,33.7549,33.791,34800.0
2013-03-01 15:35:00,56.19,56.25,56.19,56.25,51600.0,33.785,33.821,33.785,33.821,51600.0
2013-03-01 15:40:00,56.25,56.27,56.24,56.25,56500.0,33.821,33.8331,33.815,33.821,56500.0
2013-03-01 15:45:00,56.26,56.41,56.26,56.41,112900.0,33.827,33.9172,33.827,33.9172,112900.0
2013-03-01 15:50:00,56.41,56.43,56.37,56.37,116600.0,33.9172,33.9293,33.8932,33.8932,116600.0
2013-03-01 15:55:00,56.38,56.44,56.38,56.42,246100.0,33.8992,33.9353,33.8992,33.9232,246100.0
2013-03-04 09:30:00,56.38,56.4,56.27,56.37,25400.0,33.8992,33.9112,33.8331,33.8932,25400.0
2013-03-04 09:35:00,56.38,56.43,56.26,56.33,19900.0,33.8992,33.9293,33.827,33.8691,19900.0
2013-03-04 09:40:00,56.33,56.4,56.28,56.28,22000.0,33.8691,33.9112,33.8391,33.8391,22000.0
2013-03-04 09:45:00,56.27,56.4,56.27,56.34,34000.0,33.8331,33.9112,33.8331,33.8751,34000.0
2013-03-04 09:50:00,56.35,56.43,56.33,56.37,42600.0,33.8812,33.9293,33.8691,33.8932,42600.0
2013-03-04 09:55:00,56.37,56.37,56.04,56.04,116500.0,33.8932,33.8932,33.6948,33.6948,116500.0
2013-03-04 10:00:00,56.05,56.21,56.03,56.12,102200.0,33.7008,33.797,33.6887,33.7429,102200.0
2013-03-04 10:05:00,56.14,56.16,56.06,56.1,95600.0,33.7549,33.7669,33.7068,33.7308,95600.0
2013-03-04 10:10:00,56.1,56.17,56.09,56.12,47500.0,33.7308,33.7729,33.7248,33.7429,47500.0
2013-03-04 10:15:00,56.11,56.14,56.09,56.11,25800.0,33.7368,33.7549,33.7248,33.7368,25800.0
2013-03-04 10:20:00,56.11,56.22,56.11,56.22,24100.0,33.7368,33.803,33.7368,33.803,24100.0
2013-03-04 10:25:00,56.22,56.29,56.22,56.29,42200.0,33.803,33.8451,33.803,33.8451,42200.0
2013-03-04 10:30:00,56.29,56.39,56.28,56.38,31900.0,33.8451,33.9052,33.8391,33.8992,31900.0
2013-03-04 10:35:00,56.37,56.42,56.32,56.35,69400.0,33.8932,33.9232,33.8631,33.8812,69400.0
2013-03-04 10:40:00,56.34,56.39,56.32,56.36,40300.0,33.8751,33.9052,33.8631,33.8872,40300.0
2013-03-04 10:45:00,56.36,56.37,56.34,56.36,24100.0,33.8872,33.8932,33.8751,33.8872,24100.0
2013-03-04 10:50:00,56.37,56.37,56.34,56.34,41200.0,33.8932,33.8932,33.8751,33.8751,41200.0
2013-03-04 10:55:00,56.34,56.36,56.32,56.33,34900.0,33.8751,33.8872,33.8631,33.8691,34900.0
2013-03-04 11:00:00,56.33,56.35,56.32,56.34,13200.0,33.8691,33.8812,33.8631,33.8751,13200.0
2013-03-04 11:05:00,56.34,56.35,56.31,56.32,34700.0,33.8751,33.8812,33.8571,33.8631,34700.0
2013-03-04 11:10:00,56.32,56.36,56.3,56.34,54700.0,33.8631,33.8872,33.8511,33.8751,54700.0
2013-03-04 11:15:00,56.36,56.42,56.35,56.39,26300.0,33.8872,33.9232,33.8812,33.9052,26300.0
2013-03-04 11:20:00,56.39,56.4,56.35,56.39,30000.0,33.9052,33.9112,33.8812,33.9052,30000.0
2013-03-04 11:25:00,56.4,56.5,56.35,56.36,114200.0,33.9112,33.9713,33.8812,33.8872,114200.0
2013-03-04 11:30:00,56.37,56.41,56.3,56.3,44000.0,33.8932,33.9172,33.8511,33.8511,44000.0
2013-03-04 11:35:00,56.29,56.3,56.12,56.24,62900.0,33.8451,33.8511,33.7429,33.815,62900.0
2013-03-04 11:40:00,56.25,56.32,56.25,56.32,21300.0,33.821,33.8631,33.821,33.8631,21300.0
2013-03-04 11:45:00,56.31,56.36,56.31,56.35,22600.0,33.8571,33.8872,33.8571,33.8812,22600.0
2013-03-04 11:50:00,56.35,56.43,56.34,56.4,23000.0,33.8812,33.9293,33.8751,33.9112,23000.0
2013-03-04 11:55:00,56.4,56.46,56.4,56.45,16300.0,33.9112,33.9473,33.9112,33.9413,16300.0
2013-03-04 12:00:00,56.45,56.46,56.43,56.43,10600.0,33.9413,33.9473,33.9293,33.9293,10600.0
2013-03-04 12:05:00,56.43,56.44,56.39,56.4,30300.0,33.9293,33.9353,33.9052,33.9112,30300.0
2013-03-04 12:10:00,56.41,56.41,56.39,56.4,13500.0,33.9172,33.9172,33.9052,33.9112,13500.0
2013-03-04 12:15:00,56.4,56.43,56.38,56.4,22600.0,33.9112,33.9293,33.8992,33.9112,22600.0
2013-03-04 12:20:00,56.4,56.41,56.37,56.38,116300.0,33.9112,33.9172,33.8932,33.8992,116300.0
2013-03-04 12:25:00,56.38,56.4,56.32,56.32,52000.0,33.8992,33.9112,33.8631,33.8631,52000.0
2013-03-04 12:30:00,56.32,56.35,56.29,56.34,39500.0,33.8631,33.8812,33.8451,33.8751,39500.0
2013-03-04 12:35:00,56.34,56.4,56.33,56.4,36300.0,33.8751,33.9112,33.8691,33.9112,36300.0
2013-03-04 12:40:00,56.4,56.42,56.38,56.38,39600.0,33.9112,33.9232,33.8992,33.8992,39600.0
2013-03-04 12:45:00,56.38,56.4,56.34,56.35,18800.0,33.8992,33.9112,33.8751,33.8812,18800.0
2013-03-04 12:50:00,56.35,56.36,56.33,56.34,38400.0,33.8812,33.8872,33.8691,33.8751,38400.0
2013-03-04 12:55:00,56.33,56.35,56.31,56.35,25600.0,33.8691,33.8812,33.8571,33.8812,25600.0
2013-03-04 13:00:00,56.35,56.36,56.32,56.34,48900.0,33.8812,33.8872,33.8631,33.8751,48900.0
2013-03-04 13:05:00,56.34,56.37,56.32,56.35,131900.0,33.8751,33.8932,33.8631,33.8812,131900.0
2013-03-04 13:10:00,56.34,56.35,56.33,56.34,4500.0,33.8751,33.8812,33.8691,33.8751,4500.0
2013-03-04 13:15:00,56.34,56.35,56.33,56.34,17800.0,33.8751,33.8812,33.8691,33.8751,17800.0
2013-03-04 13:20:00,56.34,56.36,56.32,56.35,76300.0,33.8751,33.8872,33.8631,33.8812,76300.0
2013-03-04 13:25:00,56.35,56.36,56.32,56.36,31300.0,33.8812,33.8872,33.8631,33.8872,31300.0
2013-03-04 13:30:00,56.36,56.37,56.34,56.37,36500.0,33.8872,33.8932,33.8751,33.8932,36500.0
2013-03-04 13:35:00,56.36,56.37,56.33,56.33,17200.0,33.8872,33.8932,33.8691,33.8691,17200.0
2013-03-04 13:40:00,56.34,56.37,56.31,56.33,30500.0,33.8751,33.8932,33.8571,33.8691,30500.0
2013-03-04 13:45:00,56.32,56.35,56.3,56.33,27700.0,33.8631,33.8812,33.8511,33.8691,27700.0
2013-03-04 13:50:00,56.32,56.35,56.32,56.34,26400.0,33.8631,33.8812,33.8631,33.8751,26400.0
2013-03-04 13:55:00,56.33,56.35,56.32,56.33,139200.0,33.8691,33.8812,33.8631,33.8691,139200.0
2013-03-04 14:00:00,56.33,56.41,56.32,56.41,25000.0,33.8691,33.9172,33.8631,33.9172,25000.0
2013-03-04 14:05:00,56.4,56.46,56.39,56.43,24000.0,33.9112,33.9473,33.9052,33.9293,24000.0
2013-03-04 14:10:00,56.43,56.43,56.4,56.41,21200.0,33.9293,33.9293,33.9112,33.9172,21200.0
2013-03-04 14:15:00,56.41,56.44,56.41,56.42,22500.0,33.9172,33.9353,33.9172,33.9232,22500.0
2013-03-04 14:20:00,56.41,56.43,56.41,56.42,23300.0,33.9172,33.9293,33.9172,33.9232,23300.0
2013-03-04 14:25:00,56.42,56.53,56.42,56.53,35000.0,33.9232,33.9894,33.9232,33.9894,35000.0
2013-03-04 14:30:00,56.53,56.53,56.49,56.51,20500.0,33.9894,33.9894,33.9653,33.9774,20500.0
2013-03-04 14:35:00,56.5,56.54,56.5,56.53,32000.0,33.9713,33.9954,33.9713,33.9894,32000.0
2013-03-04 14:40:00,56.53,56.57,56.52,56.57,29500.0,33.9894,34.0134,33.9834,34.0134,29500.0
2013-03-04 14:45:00,56.57,56.57,56.55,56.55,15700.0,34.0134,34.0134,34.0014,34.0014,15700.0
2013-03-04 14:50:00,56.55,56.56,56.52,56.54,18500.0,34.0014,34.0074,33.9834,33.9954,18500.0
2013-03-04 14:55:00,56.54,56.54,56.5,56.5,26300.0,33.9954,33.9954,33.9713,33.9713,26300.0
2013-03-04 15:00:00,56.5,56.51,56.47,56.48,23500.0,33.9713,33.9774,33.9533,33.9593,23500.0
2013-03-04 15:05:00,56.47,56.47,56.43,56.43,22900.0,33.9533,33.9533,33.9293,33.9293,22900.0
2013-03-04 15:10:00,56.43,56.44,56.42,56.42,14600.0,33.9293,33.9353,33.9232,33.9232,14600.0
2013-03-04 15:15:00,56.41,56.42,56.35,56.35,57700.0,33.9172,33.9232,33.8812,33.8812,57700.0
2013-03-04 15:20:00,56.35,56.41,56.35,56.41,49500.0,33.8812,33.9172,33.8812,33.9172,49500.0
2013-03-04 15:25:00,56.42,56.45,56.41,56.45,38700.0,33.9232,33.9413,33.9172,33.9413,38700.0
2013-03-04 15:30:00,56.45,56.46,56.42,56.43,35900.0,33.9413,33.9473,33.9232,33.9293,35900.0
2013-03-04 15:35:00,56.44,56.44,56.39,56.41,36400.0,33.9353,33.9353,33.9052,33.9172,36400.0
2013-03-04 15:40:00,56.41,56.41,56.31,56.32,134900.0,33.9172,33.9172,33.8571,33.8631,134900.0
2013-03-04 15:45:00,56.32,56.37,56.3,56.32,106800.0,33.8631,33.8932,33.8511,33.8631,106800.0
2013-03-04 15:50:00,56.33,56.34,56.31,56.31,130400.0,33.8691,33.8751,33.8571,33.8571,130400.0
2013-03-04 15:55:00,56.32,56.41,56.28,56.41,247100.0,33.8631,33.9172,33.8391,33.9172,247100.0
2013-03-05 09:30:00,56.68,56.69,56.41,56.49,58300.0,34.0796,34.0856,33.9172,33.9653,58300.0
2013-03-05 09:35:00,56.49,56.7,56.48,56.65,42400.0,33.9653,34.0916,33.9593,34.0615,42400.0
2013-03-05 09:40:00,56.65,56.77,56.62,56.73,29600.0,34.0615,34.1337,34.0435,34.1096,29600.0
2013-03-05 09:45:00,56.76,56.88,56.76,56.81,56700.0,34.1277,34.1998,34.1277,34.1577,56700.0
2013-03-05 09:50:00,56.8,56.88,56.79,56.84,52300.0,34.1517,34.1998,34.1457,34.1758,52300.0
2013-03-05 09:55:00,56.85,56.86,56.74,56.75,49300.0,34.1818,34.1878,34.1156,34.1217,49300.0
2013-03-05 10:00:00,56.75,56.82,56.73,56.81,64800.0,34.1217,34.1637,34.1096,34.1577,64800.0
2013-03-05 10:05:00,56.8,56.8,56.74,56.75,48600.0,34.1517,34.1517,34.1156,34.1217,48600.0
2013-03-05 10:10:00,56.75,56.76,56.65,56.68,37000.0,34.1217,34.1277,34.0615,34.0796,37000.0
2013-03-05 10:15:00,56.68,56.76,56.66,56.75,44000.0,34.0796,34.1277,34.0675,34.1217,44000.0
2013-03-05 10:20:00,56.74,56.75,56.66,56.66,38000.0,34.1156,34.1217,34.0675,34.0675,38000.0
2013-03-05 10:25:00,56.66,56.68,56.65,56.67,27500.0,34.0675,34.0796,34.0615,34.0736,27500.0
2013-03-05 10:30:00,56.67,56.72,56.66,56.7,33400.0,34.0736,34.1036,34.0675,34.0916,33400.0
2013-03-05 10:35:00,56.7,56.78,56.7,56.77,21900.0,34.0916,34.1397,34.0916,34.1337,21900.0
2013-03-05 10:40:00,56.77,56.83,56.77,56.8,31100.0,34.1337,34.1698,34.1337,34.1517,31100.0
2013-03-05 10:45:00,56.8,56.81,56.75,56.79,45900.0,34.1517,34.1577,34.1217,34.1457,45900.0
2013-03-05 10:50:00,56.79,56.82,56.79,56.81,23100.0,34.1457,34.1637,34.1457,34.1577,23100.0
2013-03-05 10:55:00,56.81,56.85,56.78,56.78,15900.0,34.1577,34.1818,34.1397,34.1397,15900.0
2013-03-05 11:00:00,56.77,56.8,56.76,56.78,22600.0,34.1337,34.1517,34.1277,34.1397,22600.0
2013-03-05 11:05:00,56.77,56.84,56.75,56.84,27200.0,34.1337,34.1758,34.1217,34.1758,27200.0
2013-03-05 11:10:00,56.84,56.86,56.82,56.83,19000.0,34.1758,34.1878,34.1637,34.1698,19000.0
2013-03-05 11:15:00,56.83,56.85,56.82,56.83,9300.0,34.1698,34.1818,34.1637,34.1698,9300.0
2013-03-05 11:20:00,56.83,56.85,56.81,56.84,12700.0,34.1698,34.1818,34.1577,34.1758,12700.0
2013-03-05 11:25:00,56.84,56.85,56.77,56.78,29000.0,34.1758,34.1818,34.1337,34.1397,29000.0
2013-03-05 11:30:00,56.79,56.82,56.78,56.78,16000.0,34.1457,34.1637,34.1397,34.1397,16000.0
2013-03-05 11:35:00,56.78,56.79,56.76,56.78,20100.0,34.1397,34.1457,34.1277,34.1397,20100.0
2013-03-05 11:40:00,56.78,56.78,56.76,56.76,5900.0,34.1397,34.1397,34.1277,34.1277,5900.0
2013-03-05 11:45:00,56.76,56.79,56.76,56.78,19900.0,34.1277,34.1457,34.1277,34.1397,19900.0
2013-03-05 11:50:00,56.77,56.78,56.73,56.78,20800.0,34.1337,34.1397,34.1096,34.1397,20800.0
2013-03-05 11:55:00,56.78,56.79,56.74,56.75,29300.0,34.1397,34.1457,34.1156,34.1217,29300.0
2013-03-05 12:00:00,56.76,56.76,56.65,56.65,57700.0,34.1277,34.1277,34.0615,34.0615,57700.0
2013-03-05 12:05:00,56.65,56.73,56.65,56.69,34400.0,34.0615,34.1096,34.0615,34.0856,34400.0
2013-03-05 12:10:00,56.7,56.77,56.68,56.77,35200.0,34.0916,34.1337,34.0796,34.1337,35200.0
2013-03-05 12:15:00,56.77,56.77,56.72,56.73,23100.0,34.1337,34.1337,34.1036,34.1096,23100.0
2013-03-05 12:20:00,56.73,56.73,56.69,56.7,16300.0,34.1096,34.1096,34.0856,34.0916,16300.0
2013-03-05 12:25:00,56.69,56.71,56.67,56.68,18100.0,34.0856,34.0976,34.0736,34.0796,18100.0
2013-03-05 12:30:00,56.68,56.68,56.64,56.64,12600.0,34.0796,34.0796,34.0555,34.0555,12600.0
2013-03-05 12:35:00,56.64,56.65,56.61,56.63,20600.0,34.0555,34.0615,34.0375,34.0495,20600.0
2013-03-05 12:40:00,56.63,56.67,56.63,56.66,18700.0,34.0495,34.0736,34.0495,34.0675,18700.0
2013-03-05 12:45:00,56.66,56.68,56.66,56.68,12500.0,34.0675,34.0796,34.0675,34.0796,12500.0
2013-03-05 12:50:00,56.68,56.7,56.67,56.69,19200.0,34.0796,34.0916,34.0736,34.0856,19200.0
2013-03-05 12:55:00,56.69,56.7,56.65,56.65,12800.0,34.0856,34.0916,34.0615,34.0615,12800.0
2013-03-05 13:00:00,56.65,56.66,56.62,56.62,16100.0,34.0615,34.0675,34.0435,34.0435,16100.0
2013-03-05 13:05:00,56.62,56.63,56.6,56.6,18700.0,34.0435,34.0495,34.0315,34.0315,18700.0
2013-03-05 13:10:00,56.61,56.63,56.6,56.62,14400.0,34.0375,34.0495,34.0315,34.0435,14400.0
2013-03-05 13:15:00,56.62,56.65,56.61,56.65,17100.0,34.0435,34.0615,34.0375,34.0615,17100.0
2013-03-05 13:20:00,56.65,56.68,56.64,56.67,24600.0,34.0615,34.0796,34.0555,34.0736,24600.0
2013-03-05 13:25:00,56.67,56.67,56.65,56.66,24100.0,34.0736,34.0736,34.0615,34.0675,24100.0
2013-03-05 13:30:00,56.66,56.69,56.65,56.68,25000.0,34.0675,34.0856,34.0615,34.0796,25000.0
2013-03-05 13:35:00,56.69,56.7,56.66,56.68,38800.0,34.0856,34.0916,34.0675,34.0796,38800.0
2013-03-05 13:40:00,56.68,56.69,56.64,56.65,12900.0,34.0796,34.0856,34.0555,34.0615,12900.0
2013-03-05 13:45:00,56.66,56.66,56.64,56.64,7500.0,34.0675,34.0675,34.0555,34.0555,7500.0
2013-03-05 13:50:00,56.64,56.65,56.58,56.58,24800.0,34.0555,34.0615,34.0194,34.0194,24800.0
2013-03-05 13:55:00,56.58,56.59,56.55,56.56,16400.0,34.0194,34.0255,34.0014,34.0074,16400.0
2013-03-05 14:00:00,56.56,56.58,56.5,56.5,39100.0,34.0074,34.0194,33.9713,33.9713,39100.0
2013-03-05 14:05:00,56.51,56.53,56.5,56.51,14600.0,33.9774,33.9894,33.9713,33.9774,14600.0
2013-03-05 14:10:00,56.51,56.53,56.5,56.52,22700.0,33.9774,33.9894,33.9713,33.9834,22700.0
2013-03-05 14:15:00,56.52,56.53,56.52,56.53,16000.0,33.9834,33.9894,33.9834,33.9894,16000.0
2013-03-05 14:20:00,56.53,56.57,56.52,56.57,17400.0,33.9894,34.0134,33.9834,34.0134,17400.0
2013-03-05 14:25:00,56.57,56.57,56.54,56.55,35000.0,34.0134,34.0134,33.9954,34.0014,35000.0
2013-03-05 14:30:00,56.55,56.59,56.54,56.58,20000.0,34.0014,34.0255,33.9954,34.0194,20000.0
2013-03-05 14:35:00,56.58,56.61,56.57,56.61,12400.0,34.0194,34.0375,34.0134,34.0375,12400.0
2013-03-05 14:40:00,56.61,56.61,56.56,56.57,42700.0,34.0375,34.0375,34.0074,34.0134,42700.0
2013-03-05 14:45:00,56.57,56.6,56.57,56.6,19500.0,34.0134,34.0315,34.0134,34.0315,19500.0
2013-03-05 14:50:00,56.59,56.6,56.57,56.57,17000.0,34.0255,34.0315,34.0134,34.0134,17000.0
2013-03-05 14:55:00,56.57,56.6,56.57,56.59,18800.0,34.0134,34.0315,34.0134,34.0255,18800.0
2013-03-05 15:00:00,56.59,56.6,56.56,56.58,26600.0,34.0255,34.0315,34.0074,34.0194,26600.0
2013-03-05 15:05:00,56.58,56.6,56.55,56.57,29200.0,34.0194,34.0315,34.0014,34.0134,29200.0
2013-03-05 15:10:00,56.57,56.57,56.54,56.54,29200.0,34.0134,34.0134,33.9954,33.9954,29200.0
2013-03-05 15:15:00,56.54,56.55,56.52,56.52,27500.0,33.9954,34.0014,33.9834,33.9834,27500.0
2013-03-05 15:20:00,56.52,56.53,56.45,56.47,40400.0,33.9834,33.9894,33.9413,33.9533,40400.0
2013-03-05 15:25:00,56.46,56.47,56.43,56.43,49100.0,33.9473,33.9533,33.9293,33.9293,49100.0
2013-03-05 15:30:00,56.43,56.45,56.43,56.43,70700.0,33.9293,33.9413,33.9293,33.9293,70700.0
2013-03-05 15:35:00,56.44,56.44,56.41,56.42,52700.0,33.9353,33.9353,33.9172,33.9232,52700.0
2013-03-05 15:40:00,56.43,56.53,56.42,56.53,54300.0,33.9293,33.9894,33.9232,33.9894,54300.0
2013-03-05 15:45:00,56.53,56.53,56.47,56.47,78500.0,33.9894,33.9894,33.9533,33.9533,78500.0
2013-03-05 15:50:00,56.47,56.48,56.42,56.44,69700.0,33.9533,33.9593,33.9232,33.9353,69700.0
2013-03-05 15:55:00,56.44,56.51,56.43,56.5,112000.0,33.9353,33.9774,33.9293,33.9713,112000.0
2013-03-06 09:30:00,56.64,56.65,56.47,56.47,31800.0,34.0555,34.0615,33.9533,33.9533,31800.0
2013-03-06 09:35:00,56.48,56.64,56.47,56.61,13200.0,33.9593,34.0555,33.9533,34.0375,13200.0
2013-03-06 09:40:00,56.62,56.71,56.62,56.71,19500.0,34.0435,34.0976,34.0435,34.0976,19500.0
2013-03-06 09:45:00,56.68,56.78,56.63,56.65,72500.0,34.0796,34.1397,34.0495,34.0615,72500.0
2013-03-06 09:50:00,56.65,56.65,56.5,56.51,21100.0,34.0615,34.0615,33.9713,33.9774,21100.0
2013-03-06 09:55:00,56.5,56.53,56.48,56.52,22100.0,33.9713,33.9894,33.9593,33.9834,22100.0
2013-03-06 10:00:00,56.51,56.52,56.4,56.43,26800.0,33.9774,33.9834,33.9112,33.9293,26800.0
2013-03-06 10:05:00,56.43,56.45,56.37,56.39,37500.0,33.9293,33.9413,33.8932,33.9052,37500.0
2013-03-06 10:10:00,56.38,56.49,56.38,56.46,21600.0,33.8992,33.9653,33.8992,33.9473,21600.0
2013-03-06 10:15:00,56.45,56.48,56.36,56.36,37900.0,33.9413,33.9593,33.8872,33.8872,37900.0
2013-03-06 10:20:00,56.36,56.36,56.25,56.26,36000.0,33.8872,33.8872,33.821,33.827,36000.0
2013-03-06 10:25:00,56.26,56.28,56.23,56.27,40800.0,33.827,33.8391,33.809,33.8331,40800.0
2013-03-06 10:30:00,56.26,56.32,56.25,56.25,25900.0,33.827,33.8631,33.821,33.821,25900.0
2013-03-06 10:35:00,56.26,56.3,56.25,56.29,15200.0,33.827,33.8511,33.821,33.8451,15200.0
2013-03-06 10:40:00,56.29,56.34,56.29,56.32,23400.0,33.8451,33.8751,33.8451,33.8631,23400.0
2013-03-06 10:45:00,56.32,56.34,56.28,56.29,19600.0,33.8631,33.8751,33.8391,33.8451,19600.0
2013-03-06 10:50:00,56.28,56.28,56.23,56.24,9200.0,33.8391,33.8391,33.809,33.815,9200.0
2013-03-06 10:55:00,56.24,56.28,56.23,56.25,28600.0,33.815,33.8391,33.809,33.821,28600.0
2013-03-06 11:00:00,56.26,56.36,56.25,56.34,29100.0,33.827,33.8872,33.821,33.8751,29100.0
2013-03-06 11:05:00,56.34,56.37,56.34,56.37,19400.0,33.8751,33.8932,33.8751,33.8932,19400.0
2013-03-06 11:10:00,56.37,56.42,56.36,56.42,14900.0,33.8932,33.9232,33.8872,33.9232,14900.0
2013-03-06 11:15:00,56.43,56.5,56.43,56.49,14300.0,33.9293,33.9713,33.9293,33.9653,14300.0
2013-03-06 11:20:00,56.48,56.51,56.48,56.48,14200.0,33.9593,33.9774,33.9593,33.9593,14200.0
2013-03-06 11:25:00,56.48,56.48,56.38,56.38,13700.0,33.9593,33.9593,33.8992,33.8992,13700.0
2013-03-06 11:30:00,56.38,56.4,56.35,56.36,20900.0,33.8992,33.9112,33.8812,33.8872,20900.0
2013-03-06 11:35:00,56.37,56.39,56.36,56.38,11600.0,33.8932,33.9052,33.8872,33.8992,11600.0
2013-03-06 11:40:00,56.38,56.4,56.37,56.39,13000.0,33.8992,33.9112,33.8932,33.9052,13000.0
2013-03-06 11:45:00,56.39,56.42,56.39,56.42,9100.0,33.9052,33.9232,33.9052,33.9232,9100.0
2013-03-06 11:50:00,56.42,56.43,56.38,56.39,13500.0,33.9232,33.9293,33.8992,33.9052,13500.0
2013-03-06 11:55:00,56.38,56.41,56.37,56.39,17100.0,33.8992,33.9172,33.8932,33.9052,17100.0
2013-03-06 12:00:00,56.39,56.41,56.38,56.41,7100.0,33.9052,33.9172,33.8992,33.9172,7100.0
2013-03-06 12:05:00,56.4,56.43,56.4,56.42,13800.0,33.9112,33.9293,33.9112,33.9232,13800.0
2013-03-06 12:10:00,56.42,56.46,56.42,56.44,14000.0,33.9232,33.9473,33.9232,33.9353,14000.0
2013-03-06 12:15:00,56.44,56.46,56.44,56.45,11000.0,33.9353,33.9473,33.9353,33.9413,11000.0
2013-03-06 12:20:00,56.45,56.47,56.45,56.45,7100.0,33.9413,33.9533,33.9413,33.9413,7100.0
2013-03-06 12:25:00,56.45,56.46,56.44,56.44,15000.0,33.9413,33.9473,33.9353,33.9353,15000.0
2013-03-06 12:30:00,56.44,56.45,56.43,56.44,10100.0,33.9353,33.9413,33.9293,33.9353,10100.0
2013-03-06 12:35:00,56.45,56.46,56.44,56.45,12700.0,33.9413,33.9473,33.9353,33.9413,12700.0
2013-03-06 12:40:00,56.45,56.45,56.41,56.44,21000.0,33.9413,33.9413,33.9172,33.9353,21000.0
2013-03-06 12:45:00,56.44,56.45,56.42,56.42,5300.0,33.9353,33.9413,33.9232,33.9232,5300.0
2013-03-06 12:50:00,56.42,56.44,56.4,56.4,20200.0,33.9232,33.9353,33.9112,33.9112,20200.0
2013-03-06 12:55:00,56.4,56.41,56.35,56.36,14000.0,33.9112,33.9172,33.8812,33.8872,14000.0
2013-03-06 13:00:00,56.36,56.38,56.34,56.37,18200.0,33.8872,33.8992,33.8751,33.8932,18200.0
2013-03-06 13:05:00,56.37,56.38,56.33,56.34,10600.0,33.8932,33.8992,33.8691,33.8751,10600.0
2013-03-06 13:10:00,56.33,56.34,56.33,56.34,7600.0,33.8691,33.8751,33.8691,33.8751,7600.0
2013-03-06 13:15:00,56.34,56.34,56.31,56.31,7100.0,33.8751,33.8751,33.8571,33.8571,7100.0
2013-03-06 13:20:00,56.32,56.35,56.32,56.32,13200.0,33.8631,33.8812,33.8631,33.8631,13200.0
2013-03-06 13:25:00,56.32,56.33,56.32,56.33,21400.0,33.8631,33.8691,33.8631,33.8691,21400.0
2013-03-06 13:30:00,56.32,56.32,56.31,56.31,14300.0,33.8631,33.8631,33.8571,33.8571,14300.0
2013-03-06 13:35:00,56.31,56.32,56.29,56.29,19600.0,33.8571,33.8631,33.8451,33.8451,19600.0
2013-03-06 13:40:00,56.3,56.34,56.3,56.34,15100.0,33.8511,33.8751,33.8511,33.8751,15100.0
2013-03-06 13:45:00,56.33,56.35,56.32,56.32,14400.0,33.8691,33.8812,33.8631,33.8631,14400.0
2013-03-06 13:50:00,56.32,56.33,56.26,56.27,24700.0,33.8631,33.8691,33.827,33.8331,24700.0
2013-03-06 13:55:00,56.27,56.29,56.27,56.28,4700.0,33.8331,33.8451,33.8331,33.8391,4700.0
2013-03-06 14:00:00,56.29,56.33,56.29,56.31,14700.0,33.8451,33.8691,33.8451,33.8571,14700.0
2013-03-06 14:05:00,56.32,56.32,56.3,56.3,4700.0,33.8631,33.8631,33.8511,33.8511,4700.0
2013-03-06 14:10:00,56.31,56.31,56.28,56.28,10700.0,33.8571,33.8571,33.8391,33.8391,10700.0
2013-03-06 14:15:00,56.28,56.32,56.27,56.31,9600.0,33.8391,33.8631,33.8331,33.8571,9600.0
2013-03-06 14:20:00,56.32,56.33,56.31,56.32,11300.0,33.8631,33.8691,33.8571,33.8631,11300.0
2013-03-06 14:25:00,56.32,56.33,56.31,56.33,9200.0,33.8631,33.8691,33.8571,33.8691,9200.0
2013-03-06 14:30:00,56.33,56.4,56.33,56.4,25600.0,33.8691,33.9112,33.8691,33.9112,25600.0
2013-03-06 14:35:00,56.4,56.42,56.39,56.39,10100.0,33.9112,33.9232,33.9052,33.9052,10100.0
2013-03-06 14:40:00,56.39,56.42,56.39,56.42,18900.0,33.9052,33.9232,33.9052,33.9232,18900.0
2013-03-06 14:45:00,56.42,56.47,56.41,56.47,18400.0,33.9232,33.9533,33.9172,33.9533,18400.0
2013-03-06 14:50:00,56.47,56.51,56.46,56.5,35500.0,33.9533,33.9774,33.9473,33.9713,35500.0
2013-03-06 14:55:00,56.5,56.51,56.48,56.48,19300.0,33.9713,33.9774,33.9593,33.9593,19300.0
2013-03-06 15:00:00,56.48,56.48,56.43,56.44,17400.0,33.9593,33.9593,33.9293,33.9353,17400.0
2013-03-06 15:05:00,56.44,56.44,56.42,56.43,17300.0,33.9353,33.9353,33.9232,33.9293,17300.0
2013-03-06 15:10:00,56.42,56.43,56.4,56.4,20800.0,33.9232,33.9293,33.9112,33.9112,20800.0
2013-03-06 15:15:00,56.41,56.42,56.39,56.4,17000.0,33.9172,33.9232,33.9052,33.9112,17000.0
2013-03-06 15:20:00,56.39,56.4,56.37,56.39,16600.0,33.9052,33.9112,33.8932,33.9052,16600.0
2013-03-06 15:25:00,56.39,56.4,56.36,56.37,22800.0,33.9052,33.9112,33.8872,33.8932,22800.0
2013-03-06 15:30:00,56.37,56.37,56.33,56.33,28100.0,33.8932,33.8932,33.8691,33.8691,28100.0
2013-03-06 15:35:00,56.34,56.34,56.32,56.32,17000.0,33.8751,33.8751,33.8631,33.8631,17000.0
2013-03-06 15:40:00,56.32,56.35,56.32,56.35,13600.0,33.8631,33.8812,33.8631,33.8812,13600.0
2013-03-06 15:45:00,56.35,56.38,56.34,56.36,45600.0,33.8812,33.8992,33.8751,33.8872,45600.0
2013-03-06 15:50:00,56.38,56.38,56.37,56.38,29200.0,33.8992,33.8992,33.8932,33.8992,29200.0
2013-03-06 15:55:00,56.38,56.46,56.38,56.45,76400.0,33.8992,33.9473,33.8992,33.9413,76400.0
2013-03-07 09:30:00,56.5,56.55,56.33,56.53,27100.0,33.9713,34.0014,33.8691,33.9894,27100.0
2013-03-07 09:35:00,56.52,56.6,56.47,56.57,16500.0,33.9834,34.0315,33.9533,34.0134,16500.0
2013-03-07 09:40:00,56.59,56.61,56.53,56.58,18600.0,34.0255,34.0375,33.9894,34.0194,18600.0
2013-03-07 09:45:00,56.58,56.6,56.53,56.53,16400.0,34.0194,34.0315,33.9894,33.9894,16400.0
2013-03-07 09:50:00,56.53,56.55,56.42,56.43,27800.0,33.9894,34.0014,33.9232,33.9293,27800.0
2013-03-07 09:55:00,56.44,56.48,56.44,56.48,5200.0,33.9353,33.9593,33.9353,33.9593,5200.0
2013-03-07 10:00:00,56.48,56.5,56.43,56.49,14600.0,33.9593,33.9713,33.9293,33.9653,14600.0
2013-03-07 10:05:00,56.47,56.5,56.47,56.48,7400.0,33.9533,33.9713,33.9533,33.9593,7400.0
2013-03-07 10:10:00,56.48,56.52,56.47,56.5,12300.0,33.9593,33.9834,33.9533,33.9713,12300.0
2013-03-07 10:15:00,56.51,56.52,56.47,56.49,14800.0,33.9774,33.9834,33.9533,33.9653,14800.0
2013-03-07 10:20:00,56.5,56.5,56.43,56.44,16200.0,33.9713,33.9713,33.9293,33.9353,16200.0
2013-03-07 10:25:00,56.43,56.43,56.38,56.38,26900.0,33.9293,33.9293,33.8992,33.8992,26900.0
2013-03-07 10:30:00,56.38,56.41,56.34,56.34,30600.0,33.8992,33.9172,33.8751,33.8751,30600.0
2013-03-07 10:35:00,56.34,56.38,56.33,56.33,18300.0,33.8751,33.8992,33.8691,33.8691,18300.0
2013-03-07 10:40:00,56.34,56.37,56.34,56.36,9200.0,33.8751,33.8932,33.8751,33.8872,9200.0
2013-03-07 10:45:00,56.36,56.36,56.3,56.31,16900.0,33.8872,33.8872,33.8511,33.8571,16900.0
2013-03-07 10:50:00,56.31,56.31,56.27,56.27,21200.0,33.8571,33.8571,33.8331,33.8331,21200.0
2013-03-07 10:55:00,56.28,56.33,56.28,56.32,23800.0,33.8391,33.8691,33.8391,33.8631,23800.0
2013-03-07 11:00:00,56.31,56.33,56.27,56.32,17300.0,33.8571,33.8691,33.8331,33.8631,17300.0
2013-03-07 11:05:00,56.32,56.36,56.31,56.36,10500.0,33.8631,33.8872,33.8571,33.8872,10500.0
2013-03-07 11:10:00,56.36,56.37,56.36,56.36,7300.0,33.8872,33.8932,33.8872,33.8872,7300.0
2013-03-07 11:15:00,56.37,56.38,56.34,56.34,12200.0,33.8932,33.8992,33.8751,33.8751,12200.0
2013-03-07 11:20:00,56.34,56.35,56.26,56.27,103800.0,33.8751,33.8812,33.827,33.8331,103800.0
2013-03-07 11:25:00,56.26,56.26,56.18,56.21,22400.0,33.827,33.827,33.7789,33.797,22400.0
2013-03-07 11:30:00,56.2,56.23,56.18,56.18,26300.0,33.791,33.809,33.7789,33.7789,26300.0
2013-03-07 11:35:00,56.17,56.22,56.17,56.18,19600.0,33.7729,33.803,33.7729,33.7789,19600.0
2013-03-07 11:40:00,56.18,56.18,56.12,56.14,31400.0,33.7789,33.7789,33.7429,33.7549,31400.0
2013-03-07 11:45:00,56.13,56.15,56.12,56.15,10100.0,33.7489,33.7609,33.7429,33.7609,10100.0
2013-03-07 11:50:00,56.15,56.17,56.14,56.16,19700.0,33.7609,33.7729,33.7549,33.7669,19700.0
2013-03-07 11:55:00,56.16,56.2,56.14,56.16,37300.0,33.7669,33.791,33.7549,33.7669,37300.0
2013-03-07 12:00:00,56.17,56.17,56.12,56.15,31400.0,33.7729,33.7729,33.7429,33.7609,31400.0
2013-03-07 12:05:00,56.15,56.16,56.12,56.13,19700.0,33.7609,33.7669,33.7429,33.7489,19700.0
2013-03-07 12:10:00,56.13,56.16,56.13,56.15,11200.0,33.7489,33.7669,33.7489,33.7609,11200.0
2013-03-07 12:15:00,56.16,56.16,56.13,56.14,16300.0,33.7669,33.7669,33.7489,33.7549,16300.0
2013-03-07 12:20:00,56.14,56.14,56.11,56.13,16800.0,33.7549,33.7549,33.7368,33.7489,16800.0
2013-03-07 12:25:00,56.14,56.16,56.14,56.14,11300.0,33.7549,33.7669,33.7549,33.7549,11300.0
2013-03-07 12:30:00,56.15,56.16,56.13,56.16,15500.0,33.7609,33.7669,33.7489,33.7669,15500.0
2013-03-07 12:35:00,56.15,56.15,56.11,56.13,10900.0,33.7609,33.7609,33.7368,33.7489,10900.0
2013-03-07 12:40:00,56.13,56.13,56.09,56.1,19600.0,33.7489,33.7489,33.7248,33.7308,19600.0
2013-03-07 12:45:00,56.1,56.11,56.08,56.09,16000.0,33.7308,33.7368,33.7188,33.7248,16000.0
2013-03-07 12:50:00,56.09,56.1,56.04,56.05,18200.0,33.7248,33.7308,33.6948,33.7008,18200.0
2013-03-07 12:55:00,56.05,56.05,56.02,56.03,35900.0,33.7008,33.7008,33.6827,33.6887,35900.0
2013-03-07 13:00:00,56.03,56.06,56.03,56.05,12700.0,33.6887,33.7068,33.6887,33.7008,12700.0
2013-03-07 13:05:00,56.04,56.04,56.02,56.02,5400.0,33.6948,33.6948,33.6827,33.6827,5400.0
2013-03-07 13:10:00,56.02,56.06,56.02,56.05,23700.0,33.6827,33.7068,33.6827,33.7008,23700.0
2013-03-07 13:15:00,56.05,56.06,56.03,56.04,30100.0,33.7008,33.7068,33.6887,33.6948,30100.0
2013-03-07 13:20:00,56.04,56.06,56.04,56.05,14700.0,33.6948,33.7068,33.6948,33.7008,14700.0
2013-03-07 13:25:00,56.05,56.06,56.03,56.03,15600.0,33.7008,33.7068,33.6887,33.6887,15600.0
2013-03-07 13:30:00,56.04,56.05,56.0,56.0,23000.0,33.6948,33.7008,33.6707,33.6707,23000.0
2013-03-07 13:35:00,56.0,56.01,55.98,55.98,16600.0,33.6707,33.6767,33.6587,33.6587,16600.0
2013-03-07 13:40:00,55.98,55.99,55.95,55.95,10900.0,33.6587,33.6647,33.6406,33.6406,10900.0
2013-03-07 13:45:00,55.96,55.96,55.94,55.94,6500.0,33.6467,33.6467,33.6346,33.6346,6500.0
2013-03-07 13:50:00,55.95,55.98,55.94,55.95,20200.0,33.6406,33.6587,33.6346,33.6406,20200.0
2013-03-07 13:55:00,55.96,55.96,55.93,55.94,11700.0,33.6467,33.6467,33.6286,33.6346,11700.0
2013-03-07 14:00:00,55.94,55.96,55.92,55.95,39500.0,33.6346,33.6467,33.6226,33.6406,39500.0
2013-03-07 14:05:00,55.95,55.97,55.94,55.94,25700.0,33.6406,33.6527,33.6346,33.6346,25700.0
2013-03-07 14:10:00,55.94,55.95,55.92,55.94,16200.0,33.6346,33.6406,33.6226,33.6346,16200.0
2013-03-07 14:15:00,55.94,55.95,55.92,55.92,16700.0,33.6346,33.6406,33.6226,33.6226,16700.0
2013-03-07 14:20:00,55.92,55.93,55.9,55.9,13000.0,33.6226,33.6286,33.6106,33.6106,13000.0
2013-03-07 14:25:00,55.9,55.93,55.9,55.92,18400.0,33.6106,33.6286,33.6106,33.6226,18400.0
2013-03-07 14:30:00,55.92,55.96,55.92,55.96,18300.0,33.6226,33.6467,33.6226,33.6467,18300.0
2013-03-07 14:35:00,55.95,55.97,55.94,55.94,15300.0,33.6406,33.6527,33.6346,33.6346,15300.0
2013-03-07 14:40:00,55.94,55.95,55.89,55.9,26300.0,33.6346,33.6406,33.6046,33.6106,26300.0
2013-03-07 14:45:00,55.89,55.9,55.87,55.89,23300.0,33.6046,33.6106,33.5925,33.6046,23300.0
2013-03-07 14:50:00,55.89,55.92,55.88,55.92,19000.0,33.6046,33.6226,33.5986,33.6226,19000.0
2013-03-07 14:55:00,55.91,55.95,55.91,55.91,23300.0,33.6166,33.6406,33.6166,33.6166,23300.0
2013-03-07 15:00:00,55.91,55.92,55.9,55.92,24100.0,33.6166,33.6226,33.6106,33.6226,24100.0
2013-03-07 15:05:00,55.91,55.94,55.91,55.93,35900.0,33.6166,33.6346,33.6166,33.6286,35900.0
2013-03-07 15:10:00,55.93,55.94,55.92,55.93,22900.0,33.6286,33.6346,33.6226,33.6286,22900.0
2013-03-07 15:15:00,55.93,55.95,55.93,55.94,18900.0,33.6286,33.6406,33.6286,33.6346,18900.0
2013-03-07 15:20:00,55.95,55.95,55.89,55.89,27700.0,33.6406,33.6406,33.6046,33.6046,27700.0
2013-03-07 15:25:00,55.9,55.93,55.89,55.92,19100.0,33.6106,33.6286,33.6046,33.6226,19100.0
2013-03-07 15:30:00,55.92,55.94,55.92,55.92,28500.0,33.6226,33.6346,33.6226,33.6226,28500.0
2013-03-07 15:35:00,55.92,55.94,55.92,55.93,37800.0,33.6226,33.6346,33.6226,33.6286,37800.0
2013-03-07 15:40:00,55.92,55.94,55.88,55.89,43800.0,33.6226,33.6346,33.5986,33.6046,43800.0
2013-03-07 15:45:00,55.89,55.89,55.85,55.85,67600.0,33.6046,33.6046,33.5805,33.5805,67600.0
2013-03-07 15:50:00,55.85,55.86,55.85,55.86,46300.0,33.5805,33.5865,33.5805,33.5865,46300.0
2013-03-07 15:55:00,55.86,55.92,55.85,55.87,199700.0,33.5865,33.6226,33.5805,33.5925,199700.0
2013-03-08 09:30:00,55.89,55.93,55.82,55.84,46700.0,33.6046,33.6286,33.5625,33.5745,46700.0
2013-03-08 09:35:00,55.86,55.93,55.8,55.87,26300.0,33.5865,33.6286,33.5505,33.5925,26300.0
2013-03-08 09:40:00,55.86,55.88,55.78,55.81,29500.0,33.5865,33.5986,33.5384,33.5565,29500.0
2013-03-08 09:45:00,55.8,55.82,55.64,55.71,90400.0,33.5505,33.5625,33.4543,33.4963,90400.0
2013-03-08 09:50:00,55.72,55.77,55.68,55.76,48200.0,33.5024,33.5324,33.4783,33.5264,48200.0
2013-03-08 09:55:00,55.76,55.82,55.72,55.81,42900.0,33.5264,33.5625,33.5024,33.5565,42900.0
2013-03-08 10:00:00,55.82,55.9,55.8,55.9,49300.0,33.5625,33.6106,33.5505,33.6106,49300.0
2013-03-08 10:05:00,55.9,55.9,55.79,55.79,37700.0,33.6106,33.6106,33.5444,33.5444,37700.0
2013-03-08 10:10:00,55.79,55.83,55.77,55.83,52700.0,33.5444,33.5685,33.5324,33.5685,52700.0
2013-03-08 10:15:00,55.83,55.84,55.75,55.8,73100.0,33.5685,33.5745,33.5204,33.5505,73100.0
2013-03-08 10:20:00,55.8,55.8,55.77,55.8,27700.0,33.5505,33.5505,33.5324,33.5505,27700.0
2013-03-08 10:25:00,55.8,55.81,55.77,55.78,20800.0,33.5505,33.5565,33.5324,33.5384,20800.0
2013-03-08 10:30:00,55.78,55.8,55.7,55.7,45600.0,33.5384,33.5505,33.4903,33.4903,45600.0
2013-03-08 10:35:00,55.71,55.71,55.57,55.58,38800.0,33.4963,33.4963,33.4122,33.4182,38800.0
2013-03-08 10:40:00,55.59,55.6,55.56,55.57,31500.0,33.4242,33.4302,33.4062,33.4122,31500.0
2013-03-08 10:45:00,55.57,55.57,55.47,55.47,38300.0,33.4122,33.4122,33.352,33.352,38300.0
2013-03-08 10:50:00,55.48,55.54,55.45,55.54,25400.0,33.3581,33.3941,33.34,33.3941,25400.0
2013-03-08 10:55:00,55.54,55.67,55.53,55.67,33700.0,33.3941,33.4723,33.3881,33.4723,33700.0
2013-03-08 11:00:00,55.67,55.67,55.57,55.62,26200.0,33.4723,33.4723,33.4122,33.4422,26200.0
2013-03-08 11:05:00,55.62,55.67,55.62,55.67,13100.0,33.4422,33.4723,33.4422,33.4723,13100.0
2013-03-08 11:10:00,55.68,55.7,55.63,55.67,35100.0,33.4783,33.4903,33.4482,33.4723,35100.0
2013-03-08 11:15:00,55.68,55.73,55.68,55.73,19100.0,33.4783,33.5084,33.4783,33.5084,19100.0
2013-03-08 11:20:00,55.73,55.76,55.69,55.69,30200.0,33.5084,33.5264,33.4843,33.4843,30200.0
2013-03-08 11:25:00,55.68,55.72,55.67,55.68,60600.0,33.4783,33.5024,33.4723,33.4783,60600.0
2013-03-08 11:30:00,55.69,55.69,55.63,55.65,46300.0,33.4843,33.4843,33.4482,33.4603,46300.0
2013-03-08 11:35:00,55.65,55.66,55.6,55.62,27800.0,33.4603,33.4663,33.4302,33.4422,27800.0
2013-03-08 11:40:00,55.62,55.63,55.54,55.57,34500.0,33.4422,33.4482,33.3941,33.4122,34500.0
2013-03-08 11:45:00,55.57,55.63,55.57,55.63,18000.0,33.4122,33.4482,33.4122,33.4482,18000.0
2013-03-08 11:50:00,55.63,55.63,55.58,55.58,20100.0,33.4482,33.4482,33.4182,33.4182,20100.0
2013-03-08 11:55:00,55.59,55.59,55.57,55.59,13800.0,33.4242,33.4242,33.4122,33.4242,13800.0
2013-03-08 12:00:00,55.59,55.62,55.59,55.61,20800.0,33.4242,33.4422,33.4242,33.4362,20800.0
2013-03-08 12:05:00,55.6,55.61,55.59,55.61,20200.0,33.4302,33.4362,33.4242,33.4362,20200.0
2013-03-08 12:10:00,55.62,55.62,55.53,55.56,22900.0,33.4422,33.4422,33.3881,33.4062,22900.0
2013-03-08 12:15:00,55.56,55.57,55.55,55.56,22200.0,33.4062,33.4122,33.4001,33.4062,22200.0
2013-03-08 12:20:00,55.55,55.57,55.54,55.55,23500.0,33.4001,33.4122,33.3941,33.4001,23500.0
2013-03-08 12:25:00,55.55,55.55,55.53,55.53,17300.0,33.4001,33.4001,33.3881,33.3881,17300.0
2013-03-08 12:30:00,55.53,55.57,55.52,55.56,21600.0,33.3881,33.4122,33.3821,33.4062,21600.0
2013-03-08 12:35:00,55.56,55.59,55.56,55.56,15700.0,33.4062,33.4242,33.4062,33.4062,15700.0
2013-03-08 12:40:00,55.57,55.6,55.56,55.6,20200.0,33.4122,33.4302,33.4062,33.4302,20200.0
2013-03-08 12:45:00,55.6,55.64,55.59,55.64,34300.0,33.4302,33.4543,33.4242,33.4543,34300.0
2013-03-08 12:50:00,55.63,55.65,55.63,55.65,26300.0,33.4482,33.4603,33.4482,33.4603,26300.0
2013-03-08 12:55:00,55.65,55.71,55.65,55.71,26700.0,33.4603,33.4963,33.4603,33.4963,26700.0
2013-03-08 13:00:00,55.71,55.71,55.65,55.66,16300.0,33.4963,33.4963,33.4603,33.4663,16300.0
2013-03-08 13:05:00,55.65,55.66,55.64,55.65,12300.0,33.4603,33.4663,33.4543,33.4603,12300.0
2013-03-08 13:10:00,55.65,55.65,55.63,55.64,13300.0,33.4603,33.4603,33.4482,33.4543,13300.0
2013-03-08 13:15:00,55.64,55.66,55.64,55.66,23900.0,33.4543,33.4663,33.4543,33.4663,23900.0
2013-03-08 13:20:00,55.66,55.67,55.65,55.67,10700.0,33.4663,33.4723,33.4603,33.4723,10700.0
2013-03-08 13:25:00,55.67,55.68,55.66,55.68,19300.0,33.4723,33.4783,33.4663,33.4783,19300.0
2013-03-08 13:30:00,55.68,55.7,55.67,55.69,23300.0,33.4783,33.4903,33.4723,33.4843,23300.0
2013-03-08 13:35:00,55.68,55.68,55.65,55.66,23300.0,33.4783,33.4783,33.4603,33.4663,23300.0
2013-03-08 13:40:00,55.65,55.67,55.61,55.62,15700.0,33.4603,33.4723,33.4362,33.4422,15700.0
2013-03-08 13:45:00,55.62,55.64,55.61,55.64,13500.0,33.4422,33.4543,33.4362,33.4543,13500.0
2013-03-08 13:50:00,55.64,55.64,55.62,55.63,17200.0,33.4543,33.4543,33.4422,33.4482,17200.0
2013-03-08 13:55:00,55.63,55.63,55.6,55.62,14000.0,33.4482,33.4482,33.4302,33.4422,14000.0
2013-03-08 14:00:00,55.62,55.63,55.61,55.63,12300.0,33.4422,33.4482,33.4362,33.4482,12300.0
2013-03-08 14:05:00,55.63,55.63,55.62,55.63,8200.0,33.4482,33.4482,33.4422,33.4482,8200.0
2013-03-08 14:10:00,55.63,55.66,55.63,55.66,12000.0,33.4482,33.4663,33.4482,33.4663,12000.0
2013-03-08 14:15:00,55.66,55.66,55.65,55.66,13200.0,33.4663,33.4663,33.4603,33.4663,13200.0
2013-03-08 14:20:00,55.66,55.66,55.65,55.65,18300.0,33.4663,33.4663,33.4603,33.4603,18300.0
2013-03-08 14:25:00,55.65,55.66,55.65,55.66,18100.0,33.4603,33.4663,33.4603,33.4663,18100.0
2013-03-08 14:30:00,55.66,55.66,55.64,55.66,17500.0,33.4663,33.4663,33.4543,33.4663,17500.0
2013-03-08 14:35:00,55.66,55.68,55.65,55.68,18500.0,33.4663,33.4783,33.4603,33.4783,18500.0
2013-03-08 14:40:00,55.68,55.68,55.65,55.66,14800.0,33.4783,33.4783,33.4603,33.4663,14800.0
2013-03-08 14:45:00,55.66,55.66,55.64,55.65,11600.0,33.4663,33.4663,33.4543,33.4603,11600.0
2013-03-08 14:50:00,55.66,55.68,55.65,55.68,16200.0,33.4663,33.4783,33.4603,33.4783,16200.0
2013-03-08 14:55:00,55.68,55.69,55.67,55.68,11700.0,33.4783,33.4843,33.4723,33.4783,11700.0
2013-03-08 15:00:00,55.68,55.72,55.68,55.72,14200.0,33.4783,33.5024,33.4783,33.5024,14200.0
2013-03-08 15:05:00,55.72,55.75,55.72,55.75,15800.0,33.5024,33.5204,33.5024,33.5204,15800.0
2013-03-08 15:10:00,55.75,55.79,55.75,55.79,23200.0,33.5204,33.5444,33.5204,33.5444,23200.0
2013-03-08 15:15:00,55.79,55.84,55.78,55.82,27100.0,33.5444,33.5745,33.5384,33.5625,27100.0
2013-03-08 15:20:00,55.83,55.83,55.81,55.82,18400.0,33.5685,33.5685,33.5565,33.5625,18400.0
2013-03-08 15:25:00,55.82,55.83,55.81,55.83,20700.0,33.5625,33.5685,33.5565,33.5685,20700.0
2013-03-08 15:30:00,55.84,55.87,55.83,55.85,29800.0,33.5745,33.5925,33.5685,33.5805,29800.0
2013-03-08 15:35:00,55.86,55.89,55.85,55.89,14600.0,33.5865,33.6046,33.5805,33.6046,14600.0
2013-03-08 15:40:00,55.89,55.96,55.88,55.96,30100.0,33.6046,33.6467,33.5986,33.6467,30100.0
2013-03-08 15:45:00,55.96,55.97,55.92,55.92,41700.0,33.6467,33.6527,33.6226,33.6226,41700.0
2013-03-08 15:50:00,55.92,55.93,55.84,55.84,69400.0,33.6226,33.6286,33.5745,33.5745,69400.0
2013-03-08 15:55:00,55.85,55.91,55.84,55.88,157200.0,33.5805,33.6166,33.5745,33.5986,157200.0
2013-03-11 09:30:00,55.9,56.08,55.87,56.03,54900.0,33.6106,33.7188,33.5925,33.6887,54900.0
2013-03-11 09:35:00,55.99,56.15,55.99,56.13,17800.0,33.6647,33.7609,33.6647,33.7489,17800.0
2013-03-11 09:40:00,56.15,56.15,56.07,56.08,27400.0,33.7609,33.7609,33.7128,33.7188,27400.0
2013-03-11 09:45:00,56.07,56.07,56.03,56.07,17300.0,33.7128,33.7128,33.6887,33.7128,17300.0
2013-03-11 09:50:00,56.06,56.12,56.03,56.03,13800.0,33.7068,33.7429,33.6887,33.6887,13800.0
2013-03-11 09:55:00,56.04,56.06,56.01,56.05,15600.0,33.6948,33.7068,33.6767,33.7008,15600.0
2013-03-11 10:00:00,56.05,56.12,56.05,56.1,14000.0,33.7008,33.7429,33.7008,33.7308,14000.0
2013-03-11 10:05:00,56.1,56.14,56.1,56.14,18100.0,33.7308,33.7549,33.7308,33.7549,18100.0
2013-03-11 10:10:00,56.13,56.15,56.09,56.09,12400.0,33.7489,33.7609,33.7248,33.7248,12400.0
2013-03-11 10:15:00,56.09,56.11,56.08,56.09,10000.0,33.7248,33.7368,33.7188,33.7248,10000.0
2013-03-11 10:20:00,56.09,56.16,56.09,56.16,16300.0,33.7248,33.7669,33.7248,33.7669,16300.0
2013-03-11 10:25:00,56.16,56.16,56.13,56.14,11000.0,33.7669,33.7669,33.7489,33.7549,11000.0
2013-03-11 10:30:00,56.15,56.2,56.14,56.2,12500.0,33.7609,33.791,33.7549,33.791,12500.0
2013-03-11 10:35:00,56.19,56.23,56.18,56.22,14900.0,33.785,33.809,33.7789,33.803,14900.0
2013-03-11 10:40:00,56.21,56.23,56.18,56.19,11700.0,33.797,33.809,33.7789,33.785,11700.0
2013-03-11 10:45:00,56.18,56.19,56.16,56.18,75100.0,33.7789,33.785,33.7669,33.7789,75100.0
2013-03-11 10:50:00,56.18,56.2,56.15,56.19,28300.0,33.7789,33.791,33.7609,33.785,28300.0
2013-03-11 10:55:00,56.19,56.2,56.17,56.17,20500.0,33.785,33.791,33.7729,33.7729,20500.0
2013-03-11 11:00:00,56.17,56.18,56.12,56.12,8300.0,33.7729,33.7789,33.7429,33.7429,8300.0
2013-03-11 11:05:00,56.12,56.15,56.11,56.14,15000.0,33.7429,33.7609,33.7368,33.7549,15000.0
2013-03-11 11:10:00,56.14,56.16,56.14,56.16,10600.0,33.7549,33.7669,33.7549,33.7669,10600.0
2013-03-11 11:15:00,56.16,56.16,56.13,56.14,17700.0,33.7669,33.7669,33.7489,33.7549,17700.0
2013-03-11 11:20:00,56.13,56.15,56.12,56.13,18400.0,33.7489,33.7609,33.7429,33.7489,18400.0
2013-03-11 11:25:00,56.12,56.16,56.09,56.15,32300.0,33.7429,33.7669,33.7248,33.7609,32300.0
2013-03-11 11:30:00,56.16,56.16,56.13,56.13,10300.0,33.7669,33.7669,33.7489,33.7489,10300.0
2013-03-11 11:35:00,56.13,56.17,56.12,56.17,9800.0,33.7489,33.7729,33.7429,33.7729,9800.0
2013-03-11 11:40:00,56.16,56.22,56.16,56.22,15700.0,33.7669,33.803,33.7669,33.803,15700.0
2013-03-11 11:45:00,56.22,56.24,56.21,56.23,9800.0,33.803,33.815,33.797,33.809,9800.0
2013-03-11 11:50:00,56.23,56.24,56.16,56.18,23100.0,33.809,33.815,33.7669,33.7789,23100.0
2013-03-11 11:55:00,56.17,56.19,56.17,56.18,5400.0,33.7729,33.785,33.7729,33.7789,5400.0
2013-03-11 12:00:00,56.17,56.25,56.17,56.25,12300.0,33.7729,33.821,33.7729,33.821,12300.0
2013-03-11 12:05:00,56.25,56.3,56.25,56.28,17100.0,33.821,33.8511,33.821,33.8391,17100.0
2013-03-11 12:10:00,56.28,56.29,56.25,56.26,18700.0,33.8391,33.8451,33.821,33.827,18700.0
2013-03-11 12:15:00,56.26,56.28,56.22,56.22,9900.0,33.827,33.8391,33.803,33.803,9900.0
2013-03-11 12:20:00,56.23,56.24,56.22,56.23,3900.0,33.809,33.815,33.803,33.809,3900.0
2013-03-11 12:25:00,56.23,56.23,56.18,56.18,13100.0,33.809,33.809,33.7789,33.7789,13100.0
2013-03-11 12:30:00,56.17,56.18,56.16,56.17,26900.0,33.7729,33.7789,33.7669,33.7729,26900.0
2013-03-11 12:35:00,56.17,56.19,56.16,56.19,9700.0,33.7729,33.785,33.7669,33.785,9700.0
2013-03-11 12:40:00,56.19,56.19,56.18,56.18,2000.0,33.785,33.785,33.7789,33.7789,2000.0
2013-03-11 12:45:00,56.18,56.21,56.17,56.21,11200.0,33.7789,33.797,33.7729,33.797,11200.0
2013-03-11 12:50:00,56.2,56.21,56.17,56.18,15600.0,33.791,33.797,33.7729,33.7789,15600.0
2013-03-11 12:55:00,56.18,56.22,56.17,56.21,13000.0,33.7789,33.803,33.7729,33.797,13000.0
2013-03-11 13:00:00,56.21,56.25,56.21,56.25,7200.0,33.797,33.821,33.797,33.821,7200.0
2013-03-11 13:05:00,56.24,56.27,56.24,56.27,12200.0,33.815,33.8331,33.815,33.8331,12200.0
2013-03-11 13:10:00,56.27,56.29,56.26,56.27,12800.0,33.8331,33.8451,33.827,33.8331,12800.0
2013-03-11 13:15:00,56.27,56.29,56.24,56.25,22800.0,33.8331,33.8451,33.815,33.821,22800.0
2013-03-11 13:20:00,56.24,56.25,56.23,56.23,12100.0,33.815,33.821,33.809,33.809,12100.0
2013-03-11 13:25:00,56.24,56.24,56.22,56.22,22700.0,33.815,33.815,33.803,33.803,22700.0
2013-03-11 13:30:00,56.23,56.24,56.22,56.24,19200.0,33.809,33.815,33.803,33.815,19200.0
2013-03-11 13:35:00,56.23,56.24,56.22,56.22,15400.0,33.809,33.815,33.803,33.803,15400.0
2013-03-11 13:40:00,56.22,56.23,56.21,56.21,8700.0,33.803,33.809,33.797,33.797,8700.0
2013-03-11 13:45:00,56.21,56.22,56.2,56.2,10400.0,33.797,33.803,33.791,33.791,10400.0
2013-03-11 13:50:00,56.2,56.2,56.19,56.2,3700.0,33.791,33.791,33.785,33.791,3700.0
2013-03-11 13:55:00,56.2,56.21,56.19,56.2,9700.0,33.791,33.797,33.785,33.791,9700.0
2013-03-11 14:00:00,56.2,56.24,56.2,56.24,14400.0,33.791,33.815,33.791,33.815,14400.0
2013-03-11 14:05:00,56.24,56.25,56.23,56.25,14400.0,33.815,33.821,33.809,33.821,14400.0
2013-03-11 14:10:00,56.25,56.28,56.24,56.28,11600.0,33.821,33.8391,33.815,33.8391,11600.0
2013-03-11 14:15:00,56.28,56.29,56.27,56.28,9100.0,33.8391,33.8451,33.8331,33.8391,9100.0
2013-03-11 14:20:00,56.28,56.28,56.27,56.27,4400.0,33.8391,33.8391,33.8331,33.8331,4400.0
2013-03-11 14:25:00,56.28,56.28,56.26,56.26,14400.0,33.8391,33.8391,33.827,33.827,14400.0
2013-03-11 14:30:00,56.27,56.27,56.18,56.18,17400.0,33.8331,33.8331,33.7789,33.7789,17400.0
2013-03-11 14:35:00,56.19,56.21,56.18,56.21,11600.0,33.785,33.797,33.7789,33.797,11600.0
2013-03-11 14:40:00,56.2,56.23,56.2,56.23,23100.0,33.791,33.809,33.791,33.809,23100.0
2013-03-11 14:45:00,56.24,56.29,56.23,56.26,54600.0,33.815,33.8451,33.809,33.827,54600.0
2013-03-11 14:50:00,56.26,56.26,56.24,56.24,10400.0,33.827,33.827,33.815,33.815,10400.0
2013-03-11 14:55:00,56.24,56.28,56.24,56.27,13100.0,33.815,33.8391,33.815,33.8331,13100.0
2013-03-11 15:00:00,56.27,56.27,56.23,56.24,19700.0,33.8331,33.8331,33.809,33.815,19700.0
2013-03-11 15:05:00,56.23,56.24,56.23,56.24,12900.0,33.809,33.815,33.809,33.815,12900.0
2013-03-11 15:10:00,56.23,56.24,56.23,56.23,6400.0,33.809,33.815,33.809,33.809,6400.0
2013-03-11 15:15:00,56.23,56.28,56.23,56.28,26300.0,33.809,33.8391,33.809,33.8391,26300.0
2013-03-11 15:20:00,56.28,56.28,56.26,56.27,17300.0,33.8391,33.8391,33.827,33.8331,17300.0
2013-03-11 15:25:00,56.26,56.27,56.25,56.25,10400.0,33.827,33.8331,33.821,33.821,10400.0
2013-03-11 15:30:00,56.25,56.26,56.22,56.23,29300.0,33.821,33.827,33.803,33.809,29300.0
2013-03-11 15:35:00,56.23,56.23,56.22,56.22,15900.0,33.809,33.809,33.803,33.803,15900.0
2013-03-11 15:40:00,56.22,56.23,56.21,56.22,26700.0,33.803,33.809,33.797,33.803,26700.0
2013-03-11 15:45:00,56.22,56.25,56.21,56.24,35900.0,33.803,33.821,33.797,33.815,35900.0
2013-03-11 15:50:00,56.25,56.28,56.24,56.28,46100.0,33.821,33.8391,33.815,33.8391,46100.0
2013-03-11 15:55:00,56.28,56.29,56.27,56.29,115900.0,33.8391,33.8451,33.8331,33.8451,115900.0
2013-03-12 09:30:00,56.3,56.3,56.18,56.27,15500.0,33.8511,33.8511,33.7789,33.8331,15500.0
2013-03-12 09:35:00,56.27,56.3,56.24,56.25,7200.0,33.8331,33.8511,33.815,33.821,7200.0
2013-03-12 09:40:00,56.25,56.27,56.24,56.24,6000.0,33.821,33.8331,33.815,33.815,6000.0
2013-03-12 09:45:00,56.24,56.24,56.11,56.14,12200.0,33.815,33.815,33.7368,33.7549,12200.0
2013-03-12 09:50:00,56.13,56.22,56.13,56.13,15500.0,33.7489,33.803,33.7489,33.7489,15500.0
2013-03-12 09:55:00,56.15,56.18,56.11,56.13,9900.0,33.7609,33.7789,33.7368,33.7489,9900.0
2013-03-12 10:00:00,56.14,56.16,56.11,56.15,7600.0,33.7549,33.7669,33.7368,33.7609,7600.0
2013-03-12 10:05:00,56.15,56.2,56.15,56.19,7700.0,33.7609,33.791,33.7609,33.785,7700.0
2013-03-12 10:10:00,56.18,56.23,56.17,56.17,20400.0,33.7789,33.809,33.7729,33.7729,20400.0
2013-03-12 10:15:00,56.16,56.16,56.11,56.11,16700.0,33.7669,33.7669,33.7368,33.7368,16700.0
2013-03-12 10:20:00,56.11,56.17,56.11,56.16,6800.0,33.7368,33.7729,33.7368,33.7669,6800.0
2013-03-12 10:25:00,56.15,56.16,56.12,56.13,8700.0,33.7609,33.7669,33.7429,33.7489,8700.0
2013-03-12 10:30:00,56.14,56.15,56.13,56.13,3700.0,33.7549,33.7609,33.7489,33.7489,3700.0
2013-03-12 10:35:00,56.1,56.16,56.09,56.15,10200.0,33.7308,33.7669,33.7248,33.7609,10200.0
2013-03-12 10:40:00,56.15,56.15,56.07,56.09,13900.0,33.7609,33.7609,33.7128,33.7248,13900.0
2013-03-12 10:45:00,56.08,56.1,56.06,56.06,8000.0,33.7188,33.7308,33.7068,33.7068,8000.0
2013-03-12 10:50:00,56.06,56.06,56.02,56.05,10600.0,33.7068,33.7068,33.6827,33.7008,10600.0
2013-03-12 10:55:00,56.05,56.06,56.02,56.02,4200.0,33.7008,33.7068,33.6827,33.6827,4200.0
2013-03-12 11:00:00,56.03,56.03,55.96,55.96,13900.0,33.6887,33.6887,33.6467,33.6467,13900.0
2013-03-12 11:05:00,55.96,55.97,55.94,55.97,13100.0,33.6467,33.6527,33.6346,33.6527,13100.0
2013-03-12 11:10:00,55.96,55.99,55.95,55.98,5800.0,33.6467,33.6647,33.6406,33.6587,5800.0
2013-03-12 11:15:00,55.98,56.02,55.98,56.02,9300.0,33.6587,33.6827,33.6587,33.6827,9300.0
2013-03-12 11:20:00,56.03,56.03,55.98,55.99,6600.0,33.6887,33.6887,33.6587,33.6647,6600.0
2013-03-12 11:25:00,55.98,56.0,55.98,55.98,7300.0,33.6587,33.6707,33.6587,33.6587,7300.0
2013-03-12 11:30:00,55.98,55.98,55.92,55.94,18600.0,33.6587,33.6587,33.6226,33.6346,18600.0
2013-03-12 11:35:00,55.94,55.95,55.93,55.93,26500.0,33.6346,33.6406,33.6286,33.6286,26500.0
2013-03-12 11:40:00,55.92,55.93,55.91,55.93,8400.0,33.6226,33.6286,33.6166,33.6286,8400.0
2013-03-12 11:45:00,55.92,55.94,55.91,55.94,11100.0,33.6226,33.6346,33.6166,33.6346,11100.0
2013-03-12 11:50:00,55.94,55.94,55.93,55.93,9100.0,33.6346,33.6346,33.6286,33.6286,9100.0
2013-03-12 11:55:00,55.93,55.98,55.93,55.97,16000.0,33.6286,33.6587,33.6286,33.6527,16000.0
2013-03-12 12:00:00,55.97,56.0,55.97,56.0,5100.0,33.6527,33.6707,33.6527,33.6707,5100.0
2013-03-12 12:05:00,55.99,55.99,55.96,55.99,7800.0,33.6647,33.6647,33.6467,33.6647,7800.0
2013-03-12 12:10:00,55.98,56.0,55.98,55.99,5600.0,33.6587,33.6707,33.6587,33.6647,5600.0
2013-03-12 12:15:00,56.0,56.02,56.0,56.02,8200.0,33.6707,33.6827,33.6707,33.6827,8200.0
2013-03-12 12:20:00,56.01,56.01,55.93,55.94,15600.0,33.6767,33.6767,33.6286,33.6346,15600.0
2013-03-12 12:25:00,55.93,55.94,55.89,55.9,9400.0,33.6286,33.6346,33.6046,33.6106,9400.0
2013-03-12 12:30:00,55.9,55.94,55.9,55.93,6000.0,33.6106,33.6346,33.6106,33.6286,6000.0
2013-03-12 12:35:00,55.93,55.93,55.89,55.89,7400.0,33.6286,33.6286,33.6046,33.6046,7400.0
2013-03-12 12:40:00,55.88,55.89,55.86,55.87,5900.0,33.5986,33.6046,33.5865,33.5925,5900.0
2013-03-12 12:45:00,55.87,55.88,55.86,55.87,1900.0,33.5925,33.5986,33.5865,33.5925,1900.0
2013-03-12 12:50:00,55.86,55.88,55.86,55.88,8500.0,33.5865,33.5986,33.5865,33.5986,8500.0
2013-03-12 12:55:00,55.89,55.9,55.88,55.9,4300.0,33.6046,33.6106,33.5986,33.6106,4300.0
2013-03-12 13:00:00,55.89,55.89,55.85,55.87,4400.0,33.6046,33.6046,33.5805,33.5925,4400.0
2013-03-12 13:05:00,55.87,55.91,55.83,55.84,45700.0,33.5925,33.6166,33.5685,33.5745,45700.0
2013-03-12 13:10:00,55.84,55.86,55.8,55.83,19700.0,33.5745,33.5865,33.5505,33.5685,19700.0
2013-03-12 13:15:00,55.83,55.83,55.82,55.83,3600.0,33.5685,33.5685,33.5625,33.5685,3600.0
2013-03-12 13:20:00,55.83,55.85,55.83,55.84,10200.0,33.5685,33.5805,33.5685,33.5745,10200.0
2013-03-12 13:25:00,55.85,55.87,55.83,55.87,6300.0,33.5805,33.5925,33.5685,33.5925,6300.0
2013-03-12 13:30:00,55.88,55.89,55.85,55.86,5500.0,33.5986,33.6046,33.5805,33.5865,5500.0
2013-03-12 13:35:00,55.87,55.87,55.83,55.84,6000.0,33.5925,33.5925,33.5685,33.5745,6000.0
2013-03-12 13:40:00,55.84,55.84,55.81,55.83,8700.0,33.5745,33.5745,33.5565,33.5685,8700.0
2013-03-12 13:45:00,55.84,55.87,55.83,55.86,7500.0,33.5745,33.5925,33.5685,33.5865,7500.0
2013-03-12 13:50:00,55.86,55.87,55.82,55.83,6400.0,33.5865,33.5925,33.5625,33.5685,6400.0
2013-03-12 13:55:00,55.83,55.85,55.83,55.84,6700.0,33.5685,33.5805,33.5685,33.5745,6700.0
2013-03-12 14:00:00,55.83,55.88,55.83,55.87,4100.0,33.5685,33.5986,33.5685,33.5925,4100.0
2013-03-12 14:05:00,55.87,55.91,55.87,55.91,5300.0,33.5925,33.6166,33.5925,33.6166,5300.0
2013-03-12 14:10:00,55.91,55.91,55.86,55.87,10200.0,33.6166,33.6166,33.5865,33.5925,10200.0
2013-03-12 14:15:00,55.87,55.87,55.84,55.85,5300.0,33.5925,33.5925,33.5745,33.5805,5300.0
2013-03-12 14:20:00,55.85,55.85,55.84,55.84,5500.0,33.5805,33.5805,33.5745,33.5745,5500.0
2013-03-12 14:25:00,55.84,55.87,55.84,55.87,7100.0,33.5745,33.5925,33.5745,33.5925,7100.0
2013-03-12 14:30:00,55.88,55.91,55.87,55.88,16600.0,33.5986,33.6166,33.5925,33.5986,16600.0
2013-03-12 14:35:00,55.88,55.92,55.88,55.92,5700.0,33.5986,33.6226,33.5986,33.6226,5700.0
2013-03-12 14:40:00,55.91,55.91,55.89,55.91,6900.0,33.6166,33.6166,33.6046,33.6166,6900.0
2013-03-12 14:45:00,55.91,55.95,55.91,55.94,9800.0,33.6166,33.6406,33.6166,33.6346,9800.0
2013-03-12 14:50:00,55.94,55.94,55.91,55.92,3600.0,33.6346,33.6346,33.6166,33.6226,3600.0
2013-03-12 14:55:00,55.92,55.92,55.89,55.89,6800.0,33.6226,33.6226,33.6046,33.6046,6800.0
2013-03-12 15:00:00,55.89,55.91,55.89,55.9,8200.0,33.6046,33.6166,33.6046,33.6106,8200.0
2013-03-12 15:05:00,55.89,55.9,55.87,55.87,6400.0,33.6046,33.6106,33.5925,33.5925,6400.0
2013-03-12 15:10:00,55.87,55.95,55.87,55.95,15400.0,33.5925,33.6406,33.5925,33.6406,15400.0
2013-03-12 15:15:00,55.96,55.97,55.95,55.96,11500.0,33.6467,33.6527,33.6406,33.6467,11500.0
2013-03-12 15:20:00,55.96,55.97,55.96,55.97,7600.0,33.6467,33.6527,33.6467,33.6527,7600.0
2013-03-12 15:25:00,55.98,55.98,55.94,55.95,7000.0,33.6587,33.6587,33.6346,33.6406,7000.0
2013-03-12 15:30:00,55.95,55.96,55.95,55.95,6300.0,33.6406,33.6467,33.6406,33.6406,6300.0
2013-03-12 15:35:00,55.96,55.98,55.95,55.97,17000.0,33.6467,33.6587,33.6406,33.6527,17000.0
2013-03-12 15:40:00,55.98,55.99,55.97,55.98,15000.0,33.6587,33.6647,33.6527,33.6587,15000.0
2013-03-12 15:45:00,55.97,55.97,55.93,55.95,26400.0,33.6527,33.6527,33.6286,33.6406,26400.0
2013-03-12 15:50:00,55.96,55.96,55.93,55.96,42900.0,33.6467,33.6467,33.6286,33.6467,42900.0
2013-03-12 15:55:00,55.95,56.01,55.95,56.0,107800.0,33.6406,33.6767,33.6406,33.6707,107800.0
2013-03-13 09:30:00,56.03,56.07,55.91,56.07,24300.0,33.6887,33.7128,33.6166,33.7128,24300.0
2013-03-13 09:35:00,56.08,56.09,56.02,56.03,5000.0,33.7188,33.7248,33.6827,33.6887,5000.0
2013-03-13 09:40:00,56.03,56.04,55.93,56.01,41600.0,33.6887,33.6948,33.6286,33.6767,41600.0
2013-03-13 09:45:00,56.0,56.07,55.83,55.98,138400.0,33.6707,33.7128,33.5685,33.6587,138400.0
2013-03-13 09:50:00,55.98,56.04,55.96,56.04,7900.0,33.6587,33.6948,33.6467,33.6948,7900.0
2013-03-13 09:55:00,56.04,56.04,56.01,56.01,8900.0,33.6948,33.6948,33.6767,33.6767,8900.0
2013-03-13 10:00:00,56.01,56.11,55.99,56.1,14600.0,33.6767,33.7368,33.6647,33.7308,14600.0
2013-03-13 10:05:00,56.11,56.13,56.07,56.08,8500.0,33.7368,33.7489,33.7128,33.7188,8500.0
2013-03-13 10:10:00,56.08,56.17,56.08,56.15,11300.0,33.7188,33.7729,33.7188,33.7609,11300.0
2013-03-13 10:15:00,56.15,56.19,56.13,56.17,16200.0,33.7609,33.785,33.7489,33.7729,16200.0
2013-03-13 10:20:00,56.16,56.28,56.16,56.28,13800.0,33.7669,33.8391,33.7669,33.8391,13800.0
2013-03-13 10:25:00,56.27,56.29,56.25,56.28,11900.0,33.8331,33.8451,33.821,33.8391,11900.0
2013-03-13 10:30:00,56.28,56.3,56.27,56.28,22200.0,33.8391,33.8511,33.8331,33.8391,22200.0
2013-03-13 10:35:00,56.28,56.31,56.24,56.31,27600.0,33.8391,33.8571,33.815,33.8571,27600.0
2013-03-13 10:40:00,56.31,56.41,56.3,56.41,18100.0,33.8571,33.9172,33.8511,33.9172,18100.0
2013-03-13 10:45:00,56.41,56.43,56.3,56.32,45600.0,33.9172,33.9293,33.8511,33.8631,45600.0
2013-03-13 10:50:00,56.31,56.35,56.3,56.34,15200.0,33.8571,33.8812,33.8511,33.8751,15200.0
2013-03-13 10:55:00,56.35,56.37,56.32,56.36,20600.0,33.8812,33.8932,33.8631,33.8872,20600.0
2013-03-13 11:00:00,56.36,56.37,56.31,56.33,26600.0,33.8872,33.8932,33.8571,33.8691,26600.0
2013-03-13 11:05:00,56.34,56.41,56.34,56.39,24400.0,33.8751,33.9172,33.8751,33.9052,24400.0
2013-03-13 11:10:00,56.39,56.42,56.38,56.38,11200.0,33.9052,33.9232,33.8992,33.8992,11200.0
2013-03-13 11:15:00,56.38,56.43,56.38,56.42,16200.0,33.8992,33.9293,33.8992,33.9232,16200.0
2013-03-13 11:20:00,56.41,56.41,56.36,56.39,7500.0,33.9172,33.9172,33.8872,33.9052,7500.0
2013-03-13 11:25:00,56.39,56.4,56.37,56.39,4400.0,33.9052,33.9112,33.8932,33.9052,4400.0
2013-03-13 11:30:00,56.38,56.4,56.36,56.37,14200.0,33.8992,33.9112,33.8872,33.8932,14200.0
2013-03-13 11:35:00,56.38,56.39,56.37,56.37,5900.0,33.8992,33.9052,33.8932,33.8932,5900.0
2013-03-13 11:40:00,56.38,56.38,56.35,56.35,4400.0,33.8992,33.8992,33.8812,33.8812,4400.0
2013-03-13 11:45:00,56.34,56.35,56.32,56.32,14100.0,33.8751,33.8812,33.8631,33.8631,14100.0
2013-03-13 11:50:00,56.32,56.33,56.28,56.29,16300.0,33.8631,33.8691,33.8391,33.8451,16300.0
2013-03-13 11:55:00,56.3,56.35,56.3,56.33,11300.0,33.8511,33.8812,33.8511,33.8691,11300.0
2013-03-13 12:00:00,56.34,56.36,56.34,56.36,8400.0,33.8751,33.8872,33.8751,33.8872,8400.0
2013-03-13 12:05:00,56.36,56.4,56.36,56.37,12200.0,33.8872,33.9112,33.8872,33.8932,12200.0
2013-03-13 12:10:00,56.37,56.38,56.36,56.36,4200.0,33.8932,33.8992,33.8872,33.8872,4200.0
2013-03-13 12:15:00,56.36,56.4,56.36,56.39,5000.0,33.8872,33.9112,33.8872,33.9052,5000.0
2013-03-13 12:20:00,56.4,56.4,56.39,56.39,4200.0,33.9112,33.9112,33.9052,33.9052,4200.0
2013-03-13 12:25:00,56.39,56.43,56.39,56.43,6600.0,33.9052,33.9293,33.9052,33.9293,6600.0
2013-03-13 12:30:00,56.42,56.43,56.39,56.41,6000.0,33.9232,33.9293,33.9052,33.9172,6000.0
2013-03-13 12:35:00,56.42,56.44,56.41,56.44,8300.0,33.9232,33.9353,33.9172,33.9353,8300.0
2013-03-13 12:40:00,56.44,56.46,56.44,56.45,5700.0,33.9353,33.9473,33.9353,33.9413,5700.0
2013-03-13 12:45:00,56.45,56.45,56.43,56.45,5300.0,33.9413,33.9413,33.9293,33.9413,5300.0
2013-03-13 12:50:00,56.45,56.47,56.42,56.43,12800.0,33.9413,33.9533,33.9232,33.9293,12800.0
2013-03-13 12:55:00,56.43,56.44,56.42,56.42,1600.0,33.9293,33.9353,33.9232,33.9232,1600.0
2013-03-13 13:00:00,56.43,56.43,56.38,56.38,8400.0,33.9293,33.9293,33.8992,33.8992,8400.0
2013-03-13 13:05:00,56.39,56.42,56.38,56.41,7700.0,33.9052,33.9232,33.8992,33.9172,7700.0
2013-03-13 13:10:00,56.4,56.41,56.37,56.38,6200.0,33.9112,33.9172,33.8932,33.8992,6200.0
2013-03-13 13:15:00,56.38,56.4,56.37,56.4,7100.0,33.8992,33.9112,33.8932,33.9112,7100.0
2013-03-13 13:20:00,56.4,56.41,56.39,56.4,7300.0,33.9112,33.9172,33.9052,33.9112,7300.0
2013-03-13 13:25:00,56.41,56.42,56.4,56.41,9400.0,33.9172,33.9232,33.9112,33.9172,9400.0
2013-03-13 13:30:00,56.41,56.41,56.38,56.39,8200.0,33.9172,33.9172,33.8992,33.9052,8200.0
2013-03-13 13:35:00,56.39,56.39,56.38,56.39,3600.0,33.9052,33.9052,33.8992,33.9052,3600.0
2013-03-13 13:40:00,56.39,56.43,56.38,56.42,11800.0,33.9052,33.9293,33.8992,33.9232,11800.0
2013-03-13 13:45:00,56.43,56.49,56.42,56.49,18100.0,33.9293,33.9653,33.9232,33.9653,18100.0
2013-03-13 13:50:00,56.49,56.5,56.48,56.48,15700.0,33.9653,33.9713,33.9593,33.9593,15700.0
2013-03-13 13:55:00,56.48,56.49,56.47,56.48,79200.0,33.9593,33.9653,33.9533,33.9593,79200.0
2013-03-13 14:00:00,56.48,56.49,56.4,56.4,9000.0,33.9593,33.9653,33.9112,33.9112,9000.0
2013-03-13 14:05:00,56.4,56.43,56.4,56.42,24000.0,33.9112,33.9293,33.9112,33.9232,24000.0
2013-03-13 14:10:00,56.42,56.42,56.4,56.41,5000.0,33.9232,33.9232,33.9112,33.9172,5000.0
2013-03-13 14:15:00,56.4,56.43,56.4,56.43,12700.0,33.9112,33.9293,33.9112,33.9293,12700.0
2013-03-13 14:20:00,56.43,56.43,56.4,56.4,11300.0,33.9293,33.9293,33.9112,33.9112,11300.0
2013-03-13 14:25:00,56.4,56.46,56.4,56.45,20400.0,33.9112,33.9473,33.9112,33.9413,20400.0
2013-03-13 14:30:00,56.46,56.48,56.45,56.48,10700.0,33.9473,33.9593,33.9413,33.9593,10700.0
2013-03-13 14:35:00,56.48,56.49,56.47,56.48,18600.0,33.9593,33.9653,33.9533,33.9593,18600.0
2013-03-13 14:40:00,56.48,56.48,56.44,56.45,11800.0,33.9593,33.9593,33.9353,33.9413,11800.0
2013-03-13 14:45:00,56.45,56.46,56.44,56.46,7200.0,33.9413,33.9473,33.9353,33.9473,7200.0
2013-03-13 14:50:00,56.46,56.47,56.45,56.46,9000.0,33.9473,33.9533,33.9413,33.9473,9000.0
2013-03-13 14:55:00,56.46,56.46,56.45,56.46,5100.0,33.9473,33.9473,33.9413,33.9473,5100.0
2013-03-13 15:00:00,56.45,56.46,56.45,56.45,8300.0,33.9413,33.9473,33.9413,33.9413,8300.0
2013-03-13 15:05:00,56.46,56.46,56.39,56.39,18300.0,33.9473,33.9473,33.9052,33.9052,18300.0
2013-03-13 15:10:00,56.39,56.44,56.39,56.44,22500.0,33.9052,33.9353,33.9052,33.9353,22500.0
2013-03-13 15:15:00,56.44,56.47,56.44,56.46,21900.0,33.9353,33.9533,33.9353,33.9473,21900.0
2013-03-13 15:20:00,56.46,56.46,56.44,56.45,15600.0,33.9473,33.9473,33.9353,33.9413,15600.0
2013-03-13 15:25:00,56.44,56.45,56.42,56.43,13500.0,33.9353,33.9413,33.9232,33.9293,13500.0
2013-03-13 15:30:00,56.42,56.46,56.42,56.45,42500.0,33.9232,33.9473,33.9232,33.9413,42500.0
2013-03-13 15:35:00,56.45,56.46,56.43,56.43,46000.0,33.9413,33.9473,33.9293,33.9293,46000.0
2013-03-13 15:40:00,56.43,56.44,56.43,56.44,18300.0,33.9293,33.9353,33.9293,33.9353,18300.0
2013-03-13 15:45:00,56.43,56.44,56.39,56.41,141700.0,33.9293,33.9353,33.9052,33.9172,141700.0
2013-03-13 15:50:00,56.41,56.43,56.38,56.39,173800.0,33.9172,33.9293,33.8992,33.9052,173800.0
2013-03-13 15:55:00,56.39,56.41,56.31,56.33,241900.0,33.9052,33.9172,33.8571,33.8691,241900.0
2013-03-14 09:30:00,56.4,56.47,56.36,56.4,25900.0,33.9112,33.9533,33.8872,33.9112,25900.0
2013-03-14 09:35:00,56.42,56.5,56.42,56.49,29200.0,33.9232,33.9713,33.9232,33.9653,29200.0
2013-03-14 09:40:00,56.48,56.49,56.38,56.39,25800.0,33.9593,33.9653,33.8992,33.9052,25800.0
2013-03-14 09:45:00,56.4,56.49,56.39,56.48,11500.0,33.9112,33.9653,33.9052,33.9593,11500.0
2013-03-14 09:50:00,56.49,56.5,56.44,56.49,14500.0,33.9653,33.9713,33.9353,33.9653,14500.0
2013-03-14 09:55:00,56.49,56.5,56.46,56.47,10400.0,33.9653,33.9713,33.9473,33.9533,10400.0
2013-03-14 10:00:00,56.49,56.49,56.39,56.44,33600.0,33.9653,33.9653,33.9052,33.9353,33600.0
2013-03-14 10:05:00,56.43,56.44,56.38,56.38,13700.0,33.9293,33.9353,33.8992,33.8992,13700.0
2013-03-14 10:10:00,56.39,56.39,56.33,56.33,9300.0,33.9052,33.9052,33.8691,33.8691,9300.0
2013-03-14 10:15:00,56.34,56.35,56.31,56.32,11200.0,33.8751,33.8812,33.8571,33.8631,11200.0
2013-03-14 10:20:00,56.32,56.34,56.3,56.3,12700.0,33.8631,33.8751,33.8511,33.8511,12700.0
2013-03-14 10:25:00,56.3,56.36,56.3,56.36,7700.0,33.8511,33.8872,33.8511,33.8872,7700.0
2013-03-14 10:30:00,56.36,56.37,56.32,56.33,11000.0,33.8872,33.8932,33.8631,33.8691,11000.0
2013-03-14 10:35:00,56.34,56.37,56.33,56.35,24100.0,33.8751,33.8932,33.8691,33.8812,24100.0
2013-03-14 10:40:00,56.35,56.37,56.34,56.36,20000.0,33.8812,33.8932,33.8751,33.8872,20000.0
2013-03-14 10:45:00,56.36,56.38,56.34,56.34,11500.0,33.8872,33.8992,33.8751,33.8751,11500.0
2013-03-14 10:50:00,56.36,56.36,56.31,56.34,6500.0,33.8872,33.8872,33.8571,33.8751,6500.0
2013-03-14 10:55:00,56.34,56.35,56.28,56.3,10900.0,33.8751,33.8812,33.8391,33.8511,10900.0
2013-03-14 11:00:00,56.29,56.3,56.27,56.28,14200.0,33.8451,33.8511,33.8331,33.8391,14200.0
2013-03-14 11:05:00,56.28,56.29,56.23,56.25,16300.0,33.8391,33.8451,33.809,33.821,16300.0
2013-03-14 11:10:00,56.24,56.25,56.21,56.22,57000.0,33.815,33.821,33.797,33.803,57000.0
2013-03-14 11:15:00,56.22,56.25,56.22,56.23,10000.0,33.803,33.821,33.803,33.809,10000.0
2013-03-14 11:20:00,56.23,56.23,56.21,56.23,14100.0,33.809,33.809,33.797,33.809,14100.0
2013-03-14 11:25:00,56.22,56.24,56.22,56.23,13200.0,33.803,33.815,33.803,33.809,13200.0
2013-03-14 11:30:00,56.22,56.23,56.21,56.23,14600.0,33.803,33.809,33.797,33.809,14600.0
2013-03-14 11:35:00,56.23,56.25,56.23,56.23,19100.0,33.809,33.821,33.809,33.809,19100.0
2013-03-14 11:40:00,56.23,56.27,56.23,56.26,15000.0,33.809,33.8331,33.809,33.827,15000.0
2013-03-14 11:45:00,56.25,56.32,56.25,56.32,6000.0,33.821,33.8631,33.821,33.8631,6000.0
2013-03-14 11:50:00,56.32,56.33,56.27,56.28,46300.0,33.8631,33.8691,33.8331,33.8391,46300.0
2013-03-14 11:55:00,56.28,56.29,56.25,56.25,31800.0,33.8391,33.8451,33.821,33.821,31800.0
2013-03-14 12:00:00,56.25,56.27,56.22,56.27,16300.0,33.821,33.8331,33.803,33.8331,16300.0
2013-03-14 12:05:00,56.27,56.28,56.26,56.28,11100.0,33.8331,33.8391,33.827,33.8391,11100.0
2013-03-14 12:10:00,56.28,56.3,56.28,56.3,7200.0,33.8391,33.8511,33.8391,33.8511,7200.0
2013-03-14 12:15:00,56.29,56.32,56.29,56.31,4400.0,33.8451,33.8631,33.8451,33.8571,4400.0
2013-03-14 12:20:00,56.32,56.32,56.28,56.29,11400.0,33.8631,33.8631,33.8391,33.8451,11400.0
2013-03-14 12:25:00,56.29,56.32,56.29,56.31,8700.0,33.8451,33.8631,33.8451,33.8571,8700.0
2013-03-14 12:30:00,56.3,56.39,56.3,56.39,8000.0,33.8511,33.9052,33.8511,33.9052,8000.0
2013-03-14 12:35:00,56.39,56.44,56.39,56.44,5300.0,33.9052,33.9353,33.9052,33.9353,5300.0
2013-03-14 12:40:00,56.43,56.46,56.43,56.45,13300.0,33.9293,33.9473,33.9293,33.9413,13300.0
2013-03-14 12:45:00,56.46,56.46,56.41,56.42,27400.0,33.9473,33.9473,33.9172,33.9232,27400.0
2013-03-14 12:50:00,56.43,56.44,56.42,56.43,9500.0,33.9293,33.9353,33.9232,33.9293,9500.0
2013-03-14 12:55:00,56.44,56.44,56.39,56.41,7600.0,33.9353,33.9353,33.9052,33.9172,7600.0
2013-03-14 13:00:00,56.4,56.43,56.39,56.42,22500.0,33.9112,33.9293,33.9052,33.9232,22500.0
2013-03-14 13:05:00,56.42,56.44,56.41,56.44,6300.0,33.9232,33.9353,33.9172,33.9353,6300.0
2013-03-14 13:10:00,56.44,56.44,56.42,56.43,12500.0,33.9353,33.9353,33.9232,33.9293,12500.0
2013-03-14 13:15:00,56.43,56.44,56.4,56.4,12400.0,33.9293,33.9353,33.9112,33.9112,12400.0
2013-03-14 13:20:00,56.39,56.4,56.38,56.39,13500.0,33.9052,33.9112,33.8992,33.9052,13500.0
2013-03-14 13:25:00,56.39,56.41,56.38,56.39,11900.0,33.9052,33.9172,33.8992,33.9052,11900.0
2013-03-14 13:30:00,56.38,56.4,56.38,56.4,6100.0,33.8992,33.9112,33.8992,33.9112,6100.0
2013-03-14 13:35:00,56.4,56.41,56.39,56.4,10600.0,33.9112,33.9172,33.9052,33.9112,10600.0
2013-03-14 13:40:00,56.4,56.4,56.39,56.4,9000.0,33.9112,33.9112,33.9052,33.9112,9000.0
2013-03-14 13:45:00,56.4,56.43,56.4,56.42,17500.0,33.9112,33.9293,33.9112,33.9232,17500.0
2013-03-14 13:50:00,56.42,56.42,56.37,56.4,34000.0,33.9232,33.9232,33.8932,33.9112,34000.0
2013-03-14 13:55:00,56.4,56.41,56.36,56.36,10700.0,33.9112,33.9172,33.8872,33.8872,10700.0
2013-03-14 14:00:00,56.36,56.37,56.35,56.36,7800.0,33.8872,33.8932,33.8812,33.8872,7800.0
2013-03-14 14:05:00,56.35,56.4,56.35,56.4,20200.0,33.8812,33.9112,33.8812,33.9112,20200.0
2013-03-14 14:10:00,56.39,56.4,56.38,56.39,7700.0,33.9052,33.9112,33.8992,33.9052,7700.0
2013-03-14 14:15:00,56.39,56.39,56.36,56.37,19700.0,33.9052,33.9052,33.8872,33.8932,19700.0
2013-03-14 14:20:00,56.37,56.43,56.37,56.4,70200.0,33.8932,33.9293,33.8932,33.9112,70200.0
2013-03-14 14:25:00,56.4,56.42,56.39,56.4,4900.0,33.9112,33.9232,33.9052,33.9112,4900.0
2013-03-14 14:30:00,56.41,56.41,56.39,56.41,11300.0,33.9172,33.9172,33.9052,33.9172,11300.0
2013-03-14 14:35:00,56.41,56.41,56.4,56.4,17700.0,33.9172,33.9172,33.9112,33.9112,17700.0
2013-03-14 14:40:00,56.4,56.4,56.39,56.39,10700.0,33.9112,33.9112,33.9052,33.9052,10700.0
2013-03-14 14:45:00,56.4,56.4,56.38,56.38,27200.0,33.9112,33.9112,33.8992,33.8992,27200.0
2013-03-14 14:50:00,56.39,56.41,56.38,56.4,13700.0,33.9052,33.9172,33.8992,33.9112,13700.0
2013-03-14 14:55:00,56.4,56.41,56.39,56.4,15100.0,33.9112,33.9172,33.9052,33.9112,15100.0
2013-03-14 15:00:00,56.39,56.4,56.36,56.37,8100.0,33.9052,33.9112,33.8872,33.8932,8100.0
2013-03-14 15:05:00,56.37,56.37,56.36,56.36,5400.0,33.8932,33.8932,33.8872,33.8872,5400.0
2013-03-14 15:10:00,56.36,56.37,56.34,56.34,9400.0,33.8872,33.8932,33.8751,33.8751,9400.0
2013-03-14 15:15:00,56.35,56.37,56.35,56.37,16700.0,33.8812,33.8932,33.8812,33.8932,16700.0
2013-03-14 15:20:00,56.36,56.37,56.35,56.37,14500.0,33.8872,33.8932,33.8812,33.8932,14500.0
2013-03-14 15:25:00,56.37,56.38,56.35,56.36,25400.0,33.8932,33.8992,33.8812,33.8872,25400.0
2013-03-14 15:30:00,56.36,56.37,56.36,56.36,30200.0,33.8872,33.8932,33.8872,33.8872,30200.0
2013-03-14 15:35:00,56.37,56.41,56.36,56.41,26900.0,33.8932,33.9172,33.8872,33.9172,26900.0
2013-03-14 15:40:00,56.41,56.41,56.38,56.39,52000.0,33.9172,33.9172,33.8992,33.9052,52000.0
2013-03-14 15:45:00,56.39,56.44,56.38,56.38,101400.0,33.9052,33.9353,33.8992,33.8992,101400.0
2013-03-14 15:50:00,56.38,56.39,56.33,56.33,224500.0,33.8992,33.9052,33.8691,33.8691,224500.0
2013-03-14 15:55:00,56.34,56.39,56.33,56.34,230400.0,33.8751,33.9052,33.8691,33.8751,230400.0
2013-03-15 09:30:00,56.11,56.17,55.96,56.11,8300.0,33.7368,33.7729,33.6467,33.7368,8300.0
2013-03-15 09:35:00,56.16,56.48,55.92,56.39,808800.0,33.7669,33.9593,33.6226,33.9052,808800.0
2013-03-15 09:40:00,56.38,56.71,56.38,56.65,63500.0,33.8992,34.0976,33.8992,34.0615,63500.0
2013-03-15 09:45:00,56.64,56.73,56.59,56.73,46900.0,34.0555,34.1096,34.0255,34.1096,46900.0
2013-03-15 09:50:00,56.73,56.85,56.73,56.78,97200.0,34.1096,34.1818,34.1096,34.1397,97200.0
2013-03-15 09:55:00,56.78,56.86,56.77,56.79,52100.0,34.1397,34.1878,34.1337,34.1457,52100.0
2013-03-15 10:00:00,56.79,56.95,56.79,56.8,56500.0,34.1457,34.2419,34.1457,34.1517,56500.0
2013-03-15 10:05:00,56.8,56.86,56.77,56.86,45400.0,34.1517,34.1878,34.1337,34.1878,45400.0
2013-03-15 10:10:00,56.86,56.94,56.84,56.92,35700.0,34.1878,34.2359,34.1758,34.2239,35700.0
2013-03-15 10:15:00,56.93,56.94,56.86,56.89,34400.0,34.2299,34.2359,34.1878,34.2058,34400.0
2013-03-15 10:20:00,56.9,56.98,56.9,56.94,30800.0,34.2118,34.2599,34.2118,34.2359,30800.0
2013-03-15 10:25:00,56.94,56.99,56.91,56.98,39400.0,34.2359,34.266,34.2179,34.2599,39400.0
2013-03-15 10:30:00,56.98,57.06,56.96,56.99,99400.0,34.2599,34.308,34.2479,34.266,99400.0
2013-03-15 10:35:00,56.99,56.99,56.89,56.89,30100.0,34.266,34.266,34.2058,34.2058,30100.0
2013-03-15 10:40:00,56.89,56.9,56.88,56.89,14400.0,34.2058,34.2118,34.1998,34.2058,14400.0
2013-03-15 10:45:00,56.9,56.93,56.87,56.89,36000.0,34.2118,34.2299,34.1938,34.2058,36000.0
2013-03-15 10:50:00,56.9,56.9,56.85,56.87,17300.0,34.2118,34.2118,34.1818,34.1938,17300.0
2013-03-15 10:55:00,56.86,56.89,56.86,56.89,54900.0,34.1878,34.2058,34.1878,34.2058,54900.0
2013-03-15 11:00:00,56.89,56.91,56.89,56.9,30800.0,34.2058,34.2179,34.2058,34.2118,30800.0
2013-03-15 11:05:00,56.9,56.92,56.9,56.92,12300.0,34.2118,34.2239,34.2118,34.2239,12300.0
2013-03-15 11:10:00,56.92,56.95,56.92,56.95,15300.0,34.2239,34.2419,34.2239,34.2419,15300.0
2013-03-15 11:15:00,56.94,56.97,56.94,56.94,31300.0,34.2359,34.2539,34.2359,34.2359,31300.0
2013-03-15 11:20:00,56.95,56.95,56.92,56.93,28100.0,34.2419,34.2419,34.2239,34.2299,28100.0
2013-03-15 11:25:00,56.93,56.97,56.92,56.97,28800.0,34.2299,34.2539,34.2239,34.2539,28800.0
2013-03-15 11:30:00,56.97,56.97,56.92,56.92,22000.0,34.2539,34.2539,34.2239,34.2239,22000.0
2013-03-15 11:35:00,56.92,56.93,56.9,56.91,8600.0,34.2239,34.2299,34.2118,34.2179,8600.0
2013-03-15 11:40:00,56.9,56.94,56.9,56.94,17700.0,34.2118,34.2359,34.2118,34.2359,17700.0
2013-03-15 11:45:00,56.93,57.0,56.93,56.99,21700.0,34.2299,34.272,34.2299,34.266,21700.0
2013-03-15 11:50:00,56.99,57.04,56.98,57.03,19500.0,34.266,34.296,34.2599,34.29,19500.0
2013-03-15 11:55:00,57.02,57.03,56.9,56.91,53900.0,34.284,34.29,34.2118,34.2179,53900.0
2013-03-15 12:00:00,56.9,56.94,56.88,56.94,24200.0,34.2118,34.2359,34.1998,34.2359,24200.0
2013-03-15 12:05:00,56.94,56.97,56.93,56.96,15300.0,34.2359,34.2539,34.2299,34.2479,15300.0
2013-03-15 12:10:00,56.95,56.96,56.91,56.93,20300.0,34.2419,34.2479,34.2179,34.2299,20300.0
2013-03-15 12:15:00,56.93,56.94,56.91,56.91,22800.0,34.2299,34.2359,34.2179,34.2179,22800.0
2013-03-15 12:20:00,56.91,56.92,56.87,56.87,11400.0,34.2179,34.2239,34.1938,34.1938,11400.0
2013-03-15 12:25:00,56.87,56.88,56.84,56.84,16200.0,34.1938,34.1998,34.1758,34.1758,16200.0
2013-03-15 12:30:00,56.84,56.85,56.74,56.75,66400.0,34.1758,34.1818,34.1156,34.1217,66400.0
2013-03-15 12:35:00,56.76,56.78,56.74,56.77,24300.0,34.1277,34.1397,34.1156,34.1337,24300.0
2013-03-15 12:40:00,56.76,56.82,56.76,56.82,13800.0,34.1277,34.1637,34.1277,34.1637,13800.0
2013-03-15 12:45:00,56.81,56.84,56.81,56.84,15400.0,34.1577,34.1758,34.1577,34.1758,15400.0
2013-03-15 12:50:00,56.84,56.84,56.77,56.78,9900.0,34.1758,34.1758,34.1337,34.1397,9900.0
2013-03-15 12:55:00,56.78,56.82,56.78,56.82,17000.0,34.1397,34.1637,34.1397,34.1637,17000.0
2013-03-15 13:00:00,56.81,56.85,56.81,56.84,13600.0,34.1577,34.1818,34.1577,34.1758,13600.0
2013-03-15 13:05:00,56.84,56.84,56.8,56.8,28900.0,34.1758,34.1758,34.1517,34.1517,28900.0
2013-03-15 13:10:00,56.8,56.8,56.76,56.76,33500.0,34.1517,34.1517,34.1277,34.1277,33500.0
2013-03-15 13:15:00,56.76,56.77,56.74,56.75,31500.0,34.1277,34.1337,34.1156,34.1217,31500.0
2013-03-15 13:20:00,56.74,56.75,56.74,56.74,5900.0,34.1156,34.1217,34.1156,34.1156,5900.0
2013-03-15 13:25:00,56.74,56.76,56.74,56.74,19600.0,34.1156,34.1277,34.1156,34.1156,19600.0
2013-03-15 13:30:00,56.75,56.78,56.75,56.75,15000.0,34.1217,34.1397,34.1217,34.1217,15000.0
2013-03-15 13:35:00,56.76,56.76,56.73,56.75,17400.0,34.1277,34.1277,34.1096,34.1217,17400.0
2013-03-15 13:40:00,56.75,56.75,56.72,56.72,12600.0,34.1217,34.1217,34.1036,34.1036,12600.0
2013-03-15 13:45:00,56.72,56.74,56.72,56.73,18300.0,34.1036,34.1156,34.1036,34.1096,18300.0
2013-03-15 13:50:00,56.74,56.77,56.73,56.76,15600.0,34.1156,34.1337,34.1096,34.1277,15600.0
2013-03-15 13:55:00,56.76,56.76,56.73,56.74,16300.0,34.1277,34.1277,34.1096,34.1156,16300.0
2013-03-15 14:00:00,56.75,56.77,56.74,56.76,20000.0,34.1217,34.1337,34.1156,34.1277,20000.0
2013-03-15 14:05:00,56.76,56.77,56.72,56.72,14400.0,34.1277,34.1337,34.1036,34.1036,14400.0
2013-03-15 14:10:00,56.73,56.76,56.73,56.74,14500.0,34.1096,34.1277,34.1096,34.1156,14500.0
2013-03-15 14:15:00,56.75,56.75,56.7,56.71,17600.0,34.1217,34.1217,34.0916,34.0976,17600.0
2013-03-15 14:20:00,56.7,56.71,56.65,56.66,13200.0,34.0916,34.0976,34.0615,34.0675,13200.0
2013-03-15 14:25:00,56.65,56.66,56.63,56.65,36500.0,34.0615,34.0675,34.0495,34.0615,36500.0
2013-03-15 14:30:00,56.66,56.67,56.65,56.67,11800.0,34.0675,34.0736,34.0615,34.0736,11800.0
2013-03-15 14:35:00,56.67,56.67,56.65,56.67,19500.0,34.0736,34.0736,34.0615,34.0736,19500.0
2013-03-15 14:40:00,56.66,56.67,56.65,56.65,8700.0,34.0675,34.0736,34.0615,34.0615,8700.0
2013-03-15 14:45:00,56.65,56.68,56.65,56.68,17500.0,34.0615,34.0796,34.0615,34.0796,17500.0
2013-03-15 14:50:00,56.68,56.68,56.65,56.66,17300.0,34.0796,34.0796,34.0615,34.0675,17300.0
2013-03-15 14:55:00,56.65,56.67,56.65,56.67,18800.0,34.0615,34.0736,34.0615,34.0736,18800.0
2013-03-15 15:00:00,56.67,56.74,56.67,56.74,10800.0,34.0736,34.1156,34.0736,34.1156,10800.0
2013-03-15 15:05:00,56.73,56.78,56.73,56.77,18000.0,34.1096,34.1397,34.1096,34.1337,18000.0
2013-03-15 15:10:00,56.77,56.78,56.76,56.76,17600.0,34.1337,34.1397,34.1277,34.1277,17600.0
2013-03-15 15:15:00,56.77,56.77,56.74,56.75,21900.0,34.1337,34.1337,34.1156,34.1217,21900.0
2013-03-15 15:20:00,56.75,56.75,56.7,56.7,26100.0,34.1217,34.1217,34.0916,34.0916,26100.0
2013-03-15 15:25:00,56.7,56.72,56.7,56.72,14000.0,34.0916,34.1036,34.0916,34.1036,14000.0
2013-03-15 15:30:00,56.71,56.75,56.71,56.75,21500.0,34.0976,34.1217,34.0976,34.1217,21500.0
2013-03-15 15:35:00,56.76,56.76,56.73,56.73,26600.0,34.1277,34.1277,34.1096,34.1096,26600.0
2013-03-15 15:40:00,56.73,56.73,56.71,56.71,25800.0,34.1096,34.1096,34.0976,34.0976,25800.0
2013-03-15 15:45:00,56.72,56.75,56.71,56.75,70900.0,34.1036,34.1217,34.0976,34.1217,70900.0
2013-03-15 15:50:00,56.74,56.75,56.7,56.7,81100.0,34.1156,34.1217,34.0916,34.0916,81100.0
2013-03-15 15:55:00,56.71,56.8,56.7,56.79,336300.0,34.0976,34.1517,34.0916,34.1457,336300.0
2013-03-18 09:30:00,56.36,56.6,56.3,56.58,41000.0,33.8872,34.0315,33.8511,34.0194,41000.0
2013-03-18 09:35:00,56.54,56.57,56.5,56.54,21700.0,33.9954,34.0134,33.9713,33.9954,21700.0
2013-03-18 09:40:00,56.54,56.56,56.48,56.54,27500.0,33.9954,34.0074,33.9593,33.9954,27500.0
2013-03-18 09:45:00,56.53,56.57,56.52,56.56,18500.0,33.9894,34.0134,33.9834,34.0074,18500.0
2013-03-18 09:50:00,56.56,56.64,56.55,56.62,38400.0,34.0074,34.0555,34.0014,34.0435,38400.0
2013-03-18 09:55:00,56.6,56.66,56.6,56.62,16400.0,34.0315,34.0675,34.0315,34.0435,16400.0
2013-03-18 10:00:00,56.62,56.64,56.58,56.58,24600.0,34.0435,34.0555,34.0194,34.0194,24600.0
2013-03-18 10:05:00,56.58,56.59,56.46,56.46,15900.0,34.0194,34.0255,33.9473,33.9473,15900.0
2013-03-18 10:10:00,56.47,56.52,56.47,56.49,13800.0,33.9533,33.9834,33.9533,33.9653,13800.0
2013-03-18 10:15:00,56.48,56.51,56.47,56.47,16000.0,33.9593,33.9774,33.9533,33.9533,16000.0
2013-03-18 10:20:00,56.47,56.47,56.38,56.39,16200.0,33.9533,33.9533,33.8992,33.9052,16200.0
2013-03-18 10:25:00,56.39,56.48,56.39,56.47,12400.0,33.9052,33.9593,33.9052,33.9533,12400.0
2013-03-18 10:30:00,56.47,56.49,56.44,56.48,15500.0,33.9533,33.9653,33.9353,33.9593,15500.0
2013-03-18 10:35:00,56.48,56.52,56.47,56.49,13000.0,33.9593,33.9834,33.9533,33.9653,13000.0
2013-03-18 10:40:00,56.49,56.53,56.46,56.46,11300.0,33.9653,33.9894,33.9473,33.9473,11300.0
2013-03-18 10:45:00,56.47,56.5,56.46,56.49,8800.0,33.9533,33.9713,33.9473,33.9653,8800.0
2013-03-18 10:50:00,56.5,56.5,56.46,56.47,4800.0,33.9713,33.9713,33.9473,33.9533,4800.0
2013-03-18 10:55:00,56.46,56.49,56.45,56.46,6300.0,33.9473,33.9653,33.9413,33.9473,6300.0
2013-03-18 11:00:00,56.45,56.46,56.41,56.43,9500.0,33.9413,33.9473,33.9172,33.9293,9500.0
2013-03-18 11:05:00,56.43,56.43,56.38,56.41,7200.0,33.9293,33.9293,33.8992,33.9172,7200.0
2013-03-18 11:10:00,56.41,56.45,56.4,56.45,8800.0,33.9172,33.9413,33.9112,33.9413,8800.0
2013-03-18 11:15:00,56.44,56.46,56.4,56.41,11200.0,33.9353,33.9473,33.9112,33.9172,11200.0
2013-03-18 11:20:00,56.42,56.43,56.4,56.43,11300.0,33.9232,33.9293,33.9112,33.9293,11300.0
2013-03-18 11:25:00,56.43,56.44,56.4,56.41,10800.0,33.9293,33.9353,33.9112,33.9172,10800.0
2013-03-18 11:30:00,56.41,56.42,56.4,56.41,11600.0,33.9172,33.9232,33.9112,33.9172,11600.0
2013-03-18 11:35:00,56.42,56.46,56.42,56.46,14100.0,33.9232,33.9473,33.9232,33.9473,14100.0
2013-03-18 11:40:00,56.46,56.46,56.41,56.42,8800.0,33.9473,33.9473,33.9172,33.9232,8800.0
2013-03-18 11:45:00,56.42,56.45,56.41,56.45,12600.0,33.9232,33.9413,33.9172,33.9413,12600.0
2013-03-18 11:50:00,56.44,56.45,56.42,56.42,12800.0,33.9353,33.9413,33.9232,33.9232,12800.0
2013-03-18 11:55:00,56.42,56.44,56.41,56.42,11800.0,33.9232,33.9353,33.9172,33.9232,11800.0
2013-03-18 12:00:00,56.43,56.49,56.43,56.46,14600.0,33.9293,33.9653,33.9293,33.9473,14600.0
2013-03-18 12:05:00,56.45,56.48,56.45,56.48,2300.0,33.9413,33.9593,33.9413,33.9593,2300.0
2013-03-18 12:10:00,56.49,56.51,56.47,56.5,17700.0,33.9653,33.9774,33.9533,33.9713,17700.0
2013-03-18 12:15:00,56.49,56.54,56.49,56.51,17000.0,33.9653,33.9954,33.9653,33.9774,17000.0
2013-03-18 12:20:00,56.51,56.54,56.5,56.54,11000.0,33.9774,33.9954,33.9713,33.9954,11000.0
2013-03-18 12:25:00,56.53,56.57,56.53,56.54,11900.0,33.9894,34.0134,33.9894,33.9954,11900.0
2013-03-18 12:30:00,56.53,56.57,56.53,56.56,11000.0,33.9894,34.0134,33.9894,34.0074,11000.0
2013-03-18 12:35:00,56.56,56.57,56.54,56.54,6000.0,34.0074,34.0134,33.9954,33.9954,6000.0
2013-03-18 12:40:00,56.55,56.56,56.52,56.53,6500.0,34.0014,34.0074,33.9834,33.9894,6500.0
2013-03-18 12:45:00,56.53,56.53,56.5,56.51,5800.0,33.9894,33.9894,33.9713,33.9774,5800.0
2013-03-18 12:50:00,56.51,56.54,56.5,56.53,7600.0,33.9774,33.9954,33.9713,33.9894,7600.0
2013-03-18 12:55:00,56.54,56.59,56.54,56.59,8900.0,33.9954,34.0255,33.9954,34.0255,8900.0
2013-03-18 13:00:00,56.6,56.6,56.55,56.56,13000.0,34.0315,34.0315,34.0014,34.0074,13000.0
2013-03-18 13:05:00,56.57,56.57,56.55,56.55,5900.0,34.0134,34.0134,34.0014,34.0014,5900.0
2013-03-18 13:10:00,56.55,56.57,56.54,56.54,7100.0,34.0014,34.0134,33.9954,33.9954,7100.0
2013-03-18 13:15:00,56.54,56.55,56.52,56.53,3800.0,33.9954,34.0014,33.9834,33.9894,3800.0
2013-03-18 13:20:00,56.53,56.57,56.53,56.57,11400.0,33.9894,34.0134,33.9894,34.0134,11400.0
2013-03-18 13:25:00,56.56,56.57,56.52,56.53,9700.0,34.0074,34.0134,33.9834,33.9894,9700.0
2013-03-18 13:30:00,56.52,56.53,56.48,56.48,7500.0,33.9834,33.9894,33.9593,33.9593,7500.0
2013-03-18 13:35:00,56.49,56.5,56.47,56.49,9600.0,33.9653,33.9713,33.9533,33.9653,9600.0
2013-03-18 13:40:00,56.49,56.54,56.48,56.53,11000.0,33.9653,33.9954,33.9593,33.9894,11000.0
2013-03-18 13:45:00,56.53,56.58,56.53,56.57,4500.0,33.9894,34.0194,33.9894,34.0134,4500.0
2013-03-18 13:50:00,56.57,56.59,56.55,56.56,10300.0,34.0134,34.0255,34.0014,34.0074,10300.0
2013-03-18 13:55:00,56.55,56.57,56.55,56.55,7500.0,34.0014,34.0134,34.0014,34.0014,7500.0
2013-03-18 14:00:00,56.55,56.57,56.54,56.56,9400.0,34.0014,34.0134,33.9954,34.0074,9400.0
2013-03-18 14:05:00,56.57,56.58,56.55,56.55,9800.0,34.0134,34.0194,34.0014,34.0014,9800.0
2013-03-18 14:10:00,56.56,56.6,56.55,56.6,10600.0,34.0074,34.0315,34.0014,34.0315,10600.0
2013-03-18 14:15:00,56.6,56.63,56.59,56.59,10200.0,34.0315,34.0495,34.0255,34.0255,10200.0
2013-03-18 14:20:00,56.59,56.63,56.59,56.63,5500.0,34.0255,34.0495,34.0255,34.0495,5500.0
2013-03-18 14:25:00,56.62,56.64,56.6,56.64,14000.0,34.0435,34.0555,34.0315,34.0555,14000.0
2013-03-18 14:30:00,56.63,56.65,56.61,56.61,15500.0,34.0495,34.0615,34.0375,34.0375,15500.0
2013-03-18 14:35:00,56.6,56.61,56.59,56.6,9100.0,34.0315,34.0375,34.0255,34.0315,9100.0
2013-03-18 14:40:00,56.6,56.63,56.6,56.63,9200.0,34.0315,34.0495,34.0315,34.0495,9200.0
2013-03-18 14:45:00,56.62,56.62,56.6,56.61,7300.0,34.0435,34.0435,34.0315,34.0375,7300.0
2013-03-18 14:50:00,56.61,56.62,56.59,56.6,11000.0,34.0375,34.0435,34.0255,34.0315,11000.0
2013-03-18 14:55:00,56.61,56.61,56.51,56.51,13900.0,34.0375,34.0375,33.9774,33.9774,13900.0
2013-03-18 15:00:00,56.5,56.55,56.5,56.52,11400.0,33.9713,34.0014,33.9713,33.9834,11400.0
2013-03-18 15:05:00,56.52,56.53,56.5,56.51,8400.0,33.9834,33.9894,33.9713,33.9774,8400.0
2013-03-18 15:10:00,56.5,56.54,56.48,56.48,22000.0,33.9713,33.9954,33.9593,33.9593,22000.0
2013-03-18 15:15:00,56.48,56.49,56.41,56.44,31000.0,33.9593,33.9653,33.9172,33.9353,31000.0
2013-03-18 15:20:00,56.45,56.48,56.44,56.45,17100.0,33.9413,33.9593,33.9353,33.9413,17100.0
2013-03-18 15:25:00,56.44,56.45,56.41,56.43,51700.0,33.9353,33.9413,33.9172,33.9293,51700.0
2013-03-18 15:30:00,56.43,56.43,56.42,56.43,15200.0,33.9293,33.9293,33.9232,33.9293,15200.0
2013-03-18 15:35:00,56.43,56.43,56.4,56.41,36100.0,33.9293,33.9293,33.9112,33.9172,36100.0
2013-03-18 15:40:00,56.4,56.41,56.35,56.38,32000.0,33.9112,33.9172,33.8812,33.8992,32000.0
2013-03-18 15:45:00,56.37,56.41,56.35,56.37,28100.0,33.8932,33.9172,33.8812,33.8932,28100.0
2013-03-18 15:50:00,56.36,56.41,56.33,56.38,95500.0,33.8872,33.9172,33.8691,33.8992,95500.0
2013-03-18 15:55:00,56.38,56.45,56.37,56.44,84500.0,33.8992,33.9413,33.8932,33.9353,84500.0
2013-03-19 09:30:00,56.45,56.8,56.4,56.79,31900.0,33.9413,34.1517,33.9112,34.1457,31900.0
2013-03-19 09:35:00,56.75,56.83,56.73,56.78,18900.0,34.1217,34.1698,34.1096,34.1397,18900.0
2013-03-19 09:40:00,56.78,56.83,56.74,56.79,33000.0,34.1397,34.1698,34.1156,34.1457,33000.0
2013-03-19 09:45:00,56.78,56.79,56.7,56.7,17500.0,34.1397,34.1457,34.0916,34.0916,17500.0
2013-03-19 09:50:00,56.7,56.79,56.7,56.78,14900.0,34.0916,34.1457,34.0916,34.1397,14900.0
2013-03-19 09:55:00,56.77,56.83,56.74,56.81,34000.0,34.1337,34.1698,34.1156,34.1577,34000.0
2013-03-19 10:00:00,56.8,56.8,56.74,56.8,23500.0,34.1517,34.1517,34.1156,34.1517,23500.0
2013-03-19 10:05:00,56.79,56.79,56.68,56.7,10800.0,34.1457,34.1457,34.0796,34.0916,10800.0
2013-03-19 10:10:00,56.69,56.7,56.63,56.67,16400.0,34.0856,34.0916,34.0495,34.0736,16400.0
2013-03-19 10:15:00,56.67,56.68,56.6,56.61,25400.0,34.0736,34.0796,34.0315,34.0375,25400.0
2013-03-19 10:20:00,56.62,56.65,56.55,56.55,15700.0,34.0435,34.0615,34.0014,34.0014,15700.0
2013-03-19 10:25:00,56.54,56.59,56.52,56.56,15300.0,33.9954,34.0255,33.9834,34.0074,15300.0
2013-03-19 10:30:00,56.57,56.62,56.54,56.6,43200.0,34.0134,34.0435,33.9954,34.0315,43200.0
2013-03-19 10:35:00,56.6,56.65,56.57,56.65,23600.0,34.0315,34.0615,34.0134,34.0615,23600.0
2013-03-19 10:40:00,56.64,56.66,56.63,56.65,14400.0,34.0555,34.0675,34.0495,34.0615,14400.0
2013-03-19 10:45:00,56.64,56.66,56.6,56.61,11800.0,34.0555,34.0675,34.0315,34.0375,11800.0
2013-03-19 10:50:00,56.61,56.66,56.61,56.65,9500.0,34.0375,34.0675,34.0375,34.0615,9500.0
2013-03-19 10:55:00,56.64,56.65,56.61,56.64,21000.0,34.0555,34.0615,34.0375,34.0555,21000.0
2013-03-19 11:00:00,56.64,56.65,56.56,56.58,15500.0,34.0555,34.0615,34.0074,34.0194,15500.0
2013-03-19 11:05:00,56.57,56.64,56.57,56.62,16900.0,34.0134,34.0555,34.0134,34.0435,16900.0
2013-03-19 11:10:00,56.62,56.64,56.61,56.62,6700.0,34.0435,34.0555,34.0375,34.0435,6700.0
2013-03-19 11:15:00,56.62,56.65,56.6,56.65,17900.0,34.0435,34.0615,34.0315,34.0615,17900.0
2013-03-19 11:20:00,56.65,56.66,56.64,56.66,12900.0,34.0615,34.0675,34.0555,34.0675,12900.0
2013-03-19 11:25:00,56.66,56.68,56.65,56.67,14600.0,34.0675,34.0796,34.0615,34.0736,14600.0
2013-03-19 11:30:00,56.66,56.68,56.65,56.66,15800.0,34.0675,34.0796,34.0615,34.0675,15800.0
2013-03-19 11:35:00,56.66,56.66,56.61,56.63,13300.0,34.0675,34.0675,34.0375,34.0495,13300.0
2013-03-19 11:40:00,56.61,56.65,56.61,56.63,11800.0,34.0375,34.0615,34.0375,34.0495,11800.0
2013-03-19 11:45:00,56.63,56.64,56.56,56.57,12800.0,34.0495,34.0555,34.0074,34.0134,12800.0
2013-03-19 11:50:00,56.56,56.58,56.53,56.55,15700.0,34.0074,34.0194,33.9894,34.0014,15700.0
2013-03-19 11:55:00,56.54,56.57,56.47,56.52,22300.0,33.9954,34.0134,33.9533,33.9834,22300.0
2013-03-19 12:00:00,56.51,56.53,56.5,56.52,13300.0,33.9774,33.9894,33.9713,33.9834,13300.0
2013-03-19 12:05:00,56.53,56.53,56.48,56.49,9500.0,33.9894,33.9894,33.9593,33.9653,9500.0
2013-03-19 12:10:00,56.49,56.5,56.42,56.45,22800.0,33.9653,33.9713,33.9232,33.9413,22800.0
2013-03-19 12:15:00,56.43,56.45,56.41,56.42,12700.0,33.9293,33.9413,33.9172,33.9232,12700.0
2013-03-19 12:20:00,56.43,56.47,56.43,56.46,9500.0,33.9293,33.9533,33.9293,33.9473,9500.0
2013-03-19 12:25:00,56.45,56.51,56.43,56.51,9100.0,33.9413,33.9774,33.9293,33.9774,9100.0
2013-03-19 12:30:00,56.49,56.52,56.46,56.49,6300.0,33.9653,33.9834,33.9473,33.9653,6300.0
2013-03-19 12:35:00,56.49,56.52,56.48,56.5,3800.0,33.9653,33.9834,33.9593,33.9713,3800.0
2013-03-19 12:40:00,56.5,56.52,56.5,56.51,3700.0,33.9713,33.9834,33.9713,33.9774,3700.0
2013-03-19 12:45:00,56.51,56.52,56.47,56.47,5600.0,33.9774,33.9834,33.9533,33.9533,5600.0
2013-03-19 12:50:00,56.47,56.48,56.41,56.44,16700.0,33.9533,33.9593,33.9172,33.9353,16700.0
2013-03-19 12:55:00,56.44,56.46,56.41,56.43,9800.0,33.9353,33.9473,33.9172,33.9293,9800.0
2013-03-19 13:00:00,56.42,56.45,56.42,56.43,8500.0,33.9232,33.9413,33.9232,33.9293,8500.0
2013-03-19 13:05:00,56.43,56.49,56.43,56.45,11100.0,33.9293,33.9653,33.9293,33.9413,11100.0
2013-03-19 13:10:00,56.44,56.47,56.42,56.45,7900.0,33.9353,33.9533,33.9232,33.9413,7900.0
2013-03-19 13:15:00,56.44,56.46,56.39,56.4,14700.0,33.9353,33.9473,33.9052,33.9112,14700.0
2013-03-19 13:20:00,56.41,56.48,56.39,56.45,16400.0,33.9172,33.9593,33.9052,33.9413,16400.0
2013-03-19 13:25:00,56.45,56.47,56.42,56.45,4900.0,33.9413,33.9533,33.9232,33.9413,4900.0
2013-03-19 13:30:00,56.46,56.5,56.43,56.49,17600.0,33.9473,33.9713,33.9293,33.9653,17600.0
2013-03-19 13:35:00,56.48,56.49,56.43,56.43,25200.0,33.9593,33.9653,33.9293,33.9293,25200.0
2013-03-19 13:40:00,56.43,56.47,56.41,56.46,16500.0,33.9293,33.9533,33.9172,33.9473,16500.0
2013-03-19 13:45:00,56.46,56.51,56.45,56.51,17000.0,33.9473,33.9774,33.9413,33.9774,17000.0
2013-03-19 13:50:00,56.51,56.52,56.49,56.49,5100.0,33.9774,33.9834,33.9653,33.9653,5100.0
2013-03-19 13:55:00,56.48,56.55,56.48,56.51,10300.0,33.9593,34.0014,33.9593,33.9774,10300.0
2013-03-19 14:00:00,56.51,56.54,56.51,56.52,11400.0,33.9774,33.9954,33.9774,33.9834,11400.0
2013-03-19 14:05:00,56.51,56.55,56.49,56.54,8500.0,33.9774,34.0014,33.9653,33.9954,8500.0
2013-03-19 14:10:00,56.55,56.57,56.52,56.52,8900.0,34.0014,34.0134,33.9834,33.9834,8900.0
2013-03-19 14:15:00,56.52,56.53,56.47,56.47,24300.0,33.9834,33.9894,33.9533,33.9533,24300.0
2013-03-19 14:20:00,56.48,56.59,56.47,56.59,20700.0,33.9593,34.0255,33.9533,34.0255,20700.0
2013-03-19 14:25:00,56.59,56.61,56.57,56.59,16200.0,34.0255,34.0375,34.0134,34.0255,16200.0
2013-03-19 14:30:00,56.59,56.74,56.59,56.71,29700.0,34.0255,34.1156,34.0255,34.0976,29700.0
2013-03-19 14:35:00,56.69,56.71,56.67,56.67,14200.0,34.0856,34.0976,34.0736,34.0736,14200.0
2013-03-19 14:40:00,56.67,56.67,56.62,56.63,8900.0,34.0736,34.0736,34.0435,34.0495,8900.0
2013-03-19 14:45:00,56.64,56.72,56.64,56.68,19200.0,34.0555,34.1036,34.0555,34.0796,19200.0
2013-03-19 14:50:00,56.68,56.69,56.65,56.68,10800.0,34.0796,34.0856,34.0615,34.0796,10800.0
2013-03-19 14:55:00,56.67,56.68,56.6,56.6,23200.0,34.0736,34.0796,34.0315,34.0315,23200.0
2013-03-19 15:00:00,56.6,56.65,56.6,56.61,15900.0,34.0315,34.0615,34.0315,34.0375,15900.0
2013-03-19 15:05:00,56.61,56.63,56.57,56.62,14900.0,34.0375,34.0495,34.0134,34.0435,14900.0
2013-03-19 15:10:00,56.62,56.87,56.61,56.85,59900.0,34.0435,34.1938,34.0375,34.1818,59900.0
2013-03-19 15:15:00,56.85,56.87,56.69,56.69,43100.0,34.1818,34.1938,34.0856,34.0856,43100.0
2013-03-19 15:20:00,56.68,56.69,56.61,56.64,21200.0,34.0796,34.0856,34.0375,34.0555,21200.0
2013-03-19 15:25:00,56.65,56.66,56.61,56.66,15600.0,34.0615,34.0675,34.0375,34.0675,15600.0
2013-03-19 15:30:00,56.65,56.67,56.6,56.64,25000.0,34.0615,34.0736,34.0315,34.0555,25000.0
2013-03-19 15:35:00,56.64,56.68,56.62,56.68,16200.0,34.0555,34.0796,34.0435,34.0796,16200.0
2013-03-19 15:40:00,56.67,56.68,56.61,56.61,24000.0,34.0736,34.0796,34.0375,34.0375,24000.0
2013-03-19 15:45:00,56.61,56.71,56.61,56.65,40500.0,34.0375,34.0976,34.0375,34.0615,40500.0
2013-03-19 15:50:00,56.64,56.75,56.64,56.74,63100.0,34.0555,34.1217,34.0555,34.1156,63100.0
2013-03-19 15:55:00,56.74,56.8,56.72,56.75,174100.0,34.1156,34.1517,34.1036,34.1217,174100.0
2013-03-20 09:30:00,56.93,57.2,56.93,57.14,117800.0,34.2299,34.3922,34.2299,34.3561,117800.0
2013-03-20 09:35:00,57.14,57.19,57.12,57.18,41500.0,34.3561,34.3862,34.3441,34.3802,41500.0
2013-03-20 09:40:00,57.17,57.2,57.09,57.12,42200.0,34.3742,34.3922,34.3261,34.3441,42200.0
2013-03-20 09:45:00,57.13,57.14,57.0,57.01,14700.0,34.3501,34.3561,34.272,34.278,14700.0
2013-03-20 09:50:00,57.01,57.06,57.0,57.05,17300.0,34.278,34.308,34.272,34.302,17300.0
2013-03-20 09:55:00,57.05,57.08,57.0,57.0,23200.0,34.302,34.3201,34.272,34.272,23200.0
2013-03-20 10:00:00,57.0,57.02,56.95,56.99,6300.0,34.272,34.284,34.2419,34.266,6300.0
2013-03-20 10:05:00,57.01,57.05,57.0,57.03,14300.0,34.278,34.302,34.272,34.29,14300.0
2013-03-20 10:10:00,57.03,57.07,57.0,57.06,17300.0,34.29,34.3141,34.272,34.308,17300.0
2013-03-20 10:15:00,57.06,57.07,57.03,57.06,35700.0,34.308,34.3141,34.29,34.308,35700.0
2013-03-20 10:20:00,57.05,57.06,57.02,57.05,18800.0,34.302,34.308,34.284,34.302,18800.0
2013-03-20 10:25:00,57.05,57.07,57.02,57.02,17600.0,34.302,34.3141,34.284,34.284,17600.0
2013-03-20 10:30:00,57.02,57.06,57.0,57.03,21900.0,34.284,34.308,34.272,34.29,21900.0
2013-03-20 10:35:00,57.05,57.08,57.01,57.06,32900.0,34.302,34.3201,34.278,34.308,32900.0
2013-03-20 10:40:00,57.07,57.08,57.06,57.08,18600.0,34.3141,34.3201,34.308,34.3201,18600.0
2013-03-20 10:45:00,57.07,57.1,57.06,57.08,47500.0,34.3141,34.3321,34.308,34.3201,47500.0
2013-03-20 10:50:00,57.08,57.1,57.07,57.08,25500.0,34.3201,34.3321,34.3141,34.3201,25500.0
2013-03-20 10:55:00,57.08,57.11,57.06,57.11,54900.0,34.3201,34.3381,34.308,34.3381,54900.0
2013-03-20 11:00:00,57.11,57.12,57.08,57.08,26600.0,34.3381,34.3441,34.3201,34.3201,26600.0
2013-03-20 11:05:00,57.09,57.11,57.07,57.08,30000.0,34.3261,34.3381,34.3141,34.3201,30000.0
2013-03-20 11:10:00,57.08,57.1,57.08,57.09,13100.0,34.3201,34.3321,34.3201,34.3261,13100.0
2013-03-20 11:15:00,57.09,57.11,57.06,57.06,35400.0,34.3261,34.3381,34.308,34.308,35400.0
2013-03-20 11:20:00,57.07,57.08,57.04,57.05,21300.0,34.3141,34.3201,34.296,34.302,21300.0
2013-03-20 11:25:00,57.05,57.09,57.05,57.08,7000.0,34.302,34.3261,34.302,34.3201,7000.0
2013-03-20 11:30:00,57.07,57.08,57.05,57.05,13900.0,34.3141,34.3201,34.302,34.302,13900.0
2013-03-20 11:35:00,57.05,57.13,57.05,57.13,34600.0,34.302,34.3501,34.302,34.3501,34600.0
2013-03-20 11:40:00,57.12,57.14,57.08,57.08,14000.0,34.3441,34.3561,34.3201,34.3201,14000.0
2013-03-20 11:45:00,57.09,57.12,57.09,57.11,14200.0,34.3261,34.3441,34.3261,34.3381,14200.0
2013-03-20 11:50:00,57.11,57.11,57.09,57.11,18800.0,34.3381,34.3381,34.3261,34.3381,18800.0
2013-03-20 11:55:00,57.11,57.12,57.06,57.08,19800.0,34.3381,34.3441,34.308,34.3201,19800.0
2013-03-20 12:00:00,57.08,57.12,57.08,57.11,24100.0,34.3201,34.3441,34.3201,34.3381,24100.0
2013-03-20 12:05:00,57.1,57.12,57.08,57.1,16800.0,34.3321,34.3441,34.3201,34.3321,16800.0
2013-03-20 12:10:00,57.1,57.13,57.09,57.1,7800.0,34.3321,34.3501,34.3261,34.3321,7800.0
2013-03-20 12:15:00,57.1,57.12,57.08,57.09,9700.0,34.3321,34.3441,34.3201,34.3261,9700.0
2013-03-20 12:20:00,57.09,57.09,57.05,57.09,5500.0,34.3261,34.3261,34.302,34.3261,5500.0
2013-03-20 12:25:00,57.09,57.13,57.08,57.12,21900.0,34.3261,34.3501,34.3201,34.3441,21900.0
2013-03-20 12:30:00,57.12,57.12,57.09,57.1,17400.0,34.3441,34.3441,34.3261,34.3321,17400.0
2013-03-20 12:35:00,57.1,57.11,57.09,57.09,7500.0,34.3321,34.3381,34.3261,34.3261,7500.0
2013-03-20 12:40:00,57.09,57.12,57.08,57.11,15900.0,34.3261,34.3441,34.3201,34.3381,15900.0
2013-03-20 12:45:00,57.11,57.15,57.1,57.11,25900.0,34.3381,34.3622,34.3321,34.3381,25900.0
2013-03-20 12:50:00,57.11,57.11,57.09,57.09,11900.0,34.3381,34.3381,34.3261,34.3261,11900.0
2013-03-20 12:55:00,57.08,57.11,57.06,57.1,7800.0,34.3201,34.3381,34.308,34.3321,7800.0
2013-03-20 13:00:00,57.1,57.12,57.09,57.11,14700.0,34.3321,34.3441,34.3261,34.3381,14700.0
2013-03-20 13:05:00,57.11,57.11,57.08,57.1,8000.0,34.3381,34.3381,34.3201,34.3321,8000.0
2013-03-20 13:10:00,57.1,57.11,57.08,57.09,10800.0,34.3321,34.3381,34.3201,34.3261,10800.0
2013-03-20 13:15:00,57.09,57.09,57.07,57.09,13100.0,34.3261,34.3261,34.3141,34.3261,13100.0
2013-03-20 13:20:00,57.09,57.1,57.08,57.08,10200.0,34.3261,34.3321,34.3201,34.3201,10200.0
2013-03-20 13:25:00,57.08,57.1,57.08,57.08,7900.0,34.3201,34.3321,34.3201,34.3201,7900.0
2013-03-20 13:30:00,57.09,57.09,57.07,57.09,7600.0,34.3261,34.3261,34.3141,34.3261,7600.0
2013-03-20 13:35:00,57.09,57.09,57.06,57.09,10400.0,34.3261,34.3261,34.308,34.3261,10400.0
2013-03-20 13:40:00,57.09,57.09,57.06,57.07,7500.0,34.3261,34.3261,34.308,34.3141,7500.0
2013-03-20 13:45:00,57.06,57.06,57.02,57.03,17500.0,34.308,34.308,34.284,34.29,17500.0
2013-03-20 13:50:00,57.03,57.03,56.98,57.02,21600.0,34.29,34.29,34.2599,34.284,21600.0
2013-03-20 13:55:00,57.02,57.05,57.01,57.05,12800.0,34.284,34.302,34.278,34.302,12800.0
2013-03-20 14:00:00,57.05,57.09,56.99,57.06,20400.0,34.302,34.3261,34.266,34.308,20400.0
2013-03-20 14:05:00,57.06,57.08,57.03,57.05,16900.0,34.308,34.3201,34.29,34.302,16900.0
2013-03-20 14:10:00,57.05,57.09,57.05,57.09,9300.0,34.302,34.3261,34.302,34.3261,9300.0
2013-03-20 14:15:00,57.1,57.11,57.09,57.09,32200.0,34.3321,34.3381,34.3261,34.3261,32200.0
2013-03-20 14:20:00,57.1,57.2,57.06,57.2,40900.0,34.3321,34.3922,34.308,34.3922,40900.0
2013-03-20 14:25:00,57.2,57.21,57.14,57.17,23200.0,34.3922,34.3982,34.3561,34.3742,23200.0
2013-03-20 14:30:00,57.18,57.18,57.11,57.13,15000.0,34.3802,34.3802,34.3381,34.3501,15000.0
2013-03-20 14:35:00,57.12,57.16,57.1,57.16,9000.0,34.3441,34.3682,34.3321,34.3682,9000.0
2013-03-20 14:40:00,57.16,57.17,57.14,57.16,6300.0,34.3682,34.3742,34.3561,34.3682,6300.0
2013-03-20 14:45:00,57.17,57.19,57.15,57.16,15900.0,34.3742,34.3862,34.3622,34.3682,15900.0
2013-03-20 14:50:00,57.15,57.2,57.14,57.18,10200.0,34.3622,34.3922,34.3561,34.3802,10200.0
2013-03-20 14:55:00,57.18,57.18,57.13,57.16,8100.0,34.3802,34.3802,34.3501,34.3682,8100.0
2013-03-20 15:00:00,57.15,57.16,57.1,57.11,17300.0,34.3622,34.3682,34.3321,34.3381,17300.0
2013-03-20 15:05:00,57.1,57.12,57.09,57.1,12900.0,34.3321,34.3441,34.3261,34.3321,12900.0
2013-03-20 15:10:00,57.1,57.21,57.09,57.2,38100.0,34.3321,34.3982,34.3261,34.3922,38100.0
2013-03-20 15:15:00,57.2,57.21,57.18,57.21,11300.0,34.3922,34.3982,34.3802,34.3982,11300.0
2013-03-20 15:20:00,57.21,57.21,57.19,57.2,17500.0,34.3982,34.3982,34.3862,34.3922,17500.0
2013-03-20 15:25:00,57.21,57.22,57.18,57.19,27100.0,34.3982,34.4043,34.3802,34.3862,27100.0
2013-03-20 15:30:00,57.18,57.19,57.14,57.14,27900.0,34.3802,34.3862,34.3561,34.3561,27900.0
2013-03-20 15:35:00,57.15,57.21,57.15,57.21,55500.0,34.3622,34.3982,34.3622,34.3982,55500.0
2013-03-20 15:40:00,57.21,57.29,57.2,57.29,36500.0,34.3982,34.4463,34.3922,34.4463,36500.0
2013-03-20 15:45:00,57.29,57.31,57.25,57.25,57500.0,34.4463,34.4584,34.4223,34.4223,57500.0
2013-03-20 15:50:00,57.26,57.26,57.14,57.15,111200.0,34.4283,34.4283,34.3561,34.3622,111200.0
2013-03-20 15:55:00,57.15,57.21,57.1,57.19,162300.0,34.3622,34.3982,34.3321,34.3862,162300.0
2013-03-21 09:30:00,57.0,57.49,56.98,57.01,56500.0,34.272,34.5666,34.2599,34.278,56500.0
2013-03-21 09:35:00,57.03,57.03,56.92,56.92,10700.0,34.29,34.29,34.2239,34.2239,10700.0
2013-03-21 09:40:00,56.92,56.93,56.84,56.85,14800.0,34.2239,34.2299,34.1758,34.1818,14800.0
2013-03-21 09:45:00,56.87,56.98,56.85,56.97,20700.0,34.1938,34.2599,34.1818,34.2539,20700.0
2013-03-21 09:50:00,56.96,56.98,56.89,56.93,18800.0,34.2479,34.2599,34.2058,34.2299,18800.0
2013-03-21 09:55:00,56.91,57.0,56.91,56.91,14500.0,34.2179,34.272,34.2179,34.2179,14500.0
2013-03-21 10:00:00,56.92,57.02,56.92,56.96,39700.0,34.2239,34.284,34.2239,34.2479,39700.0
2013-03-21 10:05:00,56.96,56.98,56.93,56.97,14400.0,34.2479,34.2599,34.2299,34.2539,14400.0
2013-03-21 10:10:00,56.96,57.07,56.95,57.06,5500.0,34.2479,34.3141,34.2419,34.308,5500.0
2013-03-21 10:15:00,57.05,57.05,56.93,56.93,19900.0,34.302,34.302,34.2299,34.2299,19900.0
2013-03-21 10:20:00,56.93,56.98,56.89,56.92,13500.0,34.2299,34.2599,34.2058,34.2239,13500.0
2013-03-21 10:25:00,56.92,57.0,56.89,56.98,5800.0,34.2239,34.272,34.2058,34.2599,5800.0
2013-03-21 10:30:00,57.0,57.01,56.95,56.97,13800.0,34.272,34.278,34.2419,34.2539,13800.0
2013-03-21 10:35:00,56.97,56.98,56.87,56.88,27000.0,34.2539,34.2599,34.1938,34.1998,27000.0
2013-03-21 10:40:00,56.89,56.99,56.89,56.97,10700.0,34.2058,34.266,34.2058,34.2539,10700.0
2013-03-21 10:45:00,56.96,56.99,56.96,56.98,5300.0,34.2479,34.266,34.2479,34.2599,5300.0
2013-03-21 10:50:00,56.99,57.02,56.95,57.01,9000.0,34.266,34.284,34.2419,34.278,9000.0
2013-03-21 10:55:00,57.01,57.04,56.99,57.04,8600.0,34.278,34.296,34.266,34.296,8600.0
2013-03-21 11:00:00,57.06,57.06,56.98,57.0,11400.0,34.308,34.308,34.2599,34.272,11400.0
2013-03-21 11:05:00,57.01,57.06,57.0,57.06,17100.0,34.278,34.308,34.272,34.308,17100.0
2013-03-21 11:10:00,57.06,57.07,57.05,57.06,10500.0,34.308,34.3141,34.302,34.308,10500.0
2013-03-21 11:15:00,57.06,57.09,57.06,57.08,11700.0,34.308,34.3261,34.308,34.3201,11700.0
2013-03-21 11:20:00,57.09,57.14,57.07,57.14,14700.0,34.3261,34.3561,34.3141,34.3561,14700.0
2013-03-21 11:25:00,57.14,57.3,57.14,57.28,112200.0,34.3561,34.4524,34.3561,34.4403,112200.0
2013-03-21 11:30:00,57.27,57.29,57.18,57.18,33700.0,34.4343,34.4463,34.3802,34.3802,33700.0
2013-03-21 11:35:00,57.18,57.25,57.18,57.24,16200.0,34.3802,34.4223,34.3802,34.4163,16200.0
2013-03-21 11:40:00,57.23,57.29,57.22,57.28,23000.0,34.4103,34.4463,34.4043,34.4403,23000.0
2013-03-21 11:45:00,57.27,57.27,57.22,57.24,19100.0,34.4343,34.4343,34.4043,34.4163,19100.0
2013-03-21 11:50:00,57.24,57.26,57.21,57.23,13100.0,34.4163,34.4283,34.3982,34.4103,13100.0
2013-03-21 11:55:00,57.22,57.26,57.21,57.22,18000.0,34.4043,34.4283,34.3982,34.4043,18000.0
2013-03-21 12:00:00,57.22,57.25,57.19,57.24,28200.0,34.4043,34.4223,34.3862,34.4163,28200.0
2013-03-21 12:05:00,57.24,57.27,57.23,57.26,9800.0,34.4163,34.4343,34.4103,34.4283,9800.0
2013-03-21 12:10:00,57.25,57.26,57.22,57.24,11500.0,34.4223,34.4283,34.4043,34.4163,11500.0
2013-03-21 12:15:00,57.23,57.25,57.21,57.23,4800.0,34.4103,34.4223,34.3982,34.4103,4800.0
2013-03-21 12:20:00,57.23,57.24,57.21,57.22,13900.0,34.4103,34.4163,34.3982,34.4043,13900.0
2013-03-21 12:25:00,57.22,57.22,57.2,57.22,7900.0,34.4043,34.4043,34.3922,34.4043,7900.0
2013-03-21 12:30:00,57.23,57.23,57.2,57.22,15200.0,34.4103,34.4103,34.3922,34.4043,15200.0
2013-03-21 12:35:00,57.22,57.23,57.18,57.2,13500.0,34.4043,34.4103,34.3802,34.3922,13500.0
2013-03-21 12:40:00,57.2,57.22,57.18,57.19,13600.0,34.3922,34.4043,34.3802,34.3862,13600.0
2013-03-21 12:45:00,57.19,57.19,57.15,57.17,4900.0,34.3862,34.3862,34.3622,34.3742,4900.0
2013-03-21 12:50:00,57.18,57.21,57.17,57.17,9800.0,34.3802,34.3982,34.3742,34.3742,9800.0
2013-03-21 12:55:00,57.18,57.21,57.17,57.17,7400.0,34.3802,34.3982,34.3742,34.3742,7400.0
2013-03-21 13:00:00,57.16,57.17,57.13,57.16,13700.0,34.3682,34.3742,34.3501,34.3682,13700.0
2013-03-21 13:05:00,57.16,57.23,57.16,57.23,20300.0,34.3682,34.4103,34.3682,34.4103,20300.0
2013-03-21 13:10:00,57.23,57.23,57.17,57.18,27100.0,34.4103,34.4103,34.3742,34.3802,27100.0
2013-03-21 13:15:00,57.18,57.18,57.12,57.12,20800.0,34.3802,34.3802,34.3441,34.3441,20800.0
2013-03-21 13:20:00,57.12,57.12,57.07,57.07,19200.0,34.3441,34.3441,34.3141,34.3141,19200.0
2013-03-21 13:25:00,57.08,57.12,57.07,57.1,8300.0,34.3201,34.3441,34.3141,34.3321,8300.0
2013-03-21 13:30:00,57.1,57.11,57.01,57.01,24600.0,34.3321,34.3381,34.278,34.278,24600.0
2013-03-21 13:35:00,57.01,57.06,57.0,57.01,127200.0,34.278,34.308,34.272,34.278,127200.0
2013-03-21 13:40:00,57.01,57.02,56.98,56.98,31500.0,34.278,34.284,34.2599,34.2599,31500.0
2013-03-21 13:45:00,56.99,57.08,56.98,57.04,65000.0,34.266,34.3201,34.2599,34.296,65000.0
2013-03-21 13:50:00,57.05,57.1,57.05,57.08,68800.0,34.302,34.3321,34.302,34.3201,68800.0
2013-03-21 13:55:00,57.09,57.09,57.02,57.07,57000.0,34.3261,34.3261,34.284,34.3141,57000.0
2013-03-21 14:00:00,57.07,57.08,56.97,56.99,21800.0,34.3141,34.3201,34.2539,34.266,21800.0
2013-03-21 14:05:00,56.99,57.05,56.95,57.05,20700.0,34.266,34.302,34.2419,34.302,20700.0
2013-03-21 14:10:00,57.04,57.14,57.0,57.08,35200.0,34.296,34.3561,34.272,34.3201,35200.0
2013-03-21 14:15:00,57.09,57.11,57.03,57.03,36800.0,34.3261,34.3381,34.29,34.29,36800.0
2013-03-21 14:20:00,57.03,57.05,57.0,57.05,11100.0,34.29,34.302,34.272,34.302,11100.0
2013-03-21 14:25:00,57.05,57.08,57.0,57.02,24500.0,34.302,34.3201,34.272,34.284,24500.0
2013-03-21 14:30:00,57.03,57.04,57.02,57.02,11900.0,34.29,34.296,34.284,34.284,11900.0
2013-03-21 14:35:00,57.02,57.04,56.97,56.99,21600.0,34.284,34.296,34.2539,34.266,21600.0
2013-03-21 14:40:00,56.99,57.03,56.99,57.02,18800.0,34.266,34.29,34.266,34.284,18800.0
2013-03-21 14:45:00,57.02,57.03,56.97,56.97,13200.0,34.284,34.29,34.2539,34.2539,13200.0
2013-03-21 14:50:00,56.97,57.01,56.97,57.01,15900.0,34.2539,34.278,34.2539,34.278,15900.0
2013-03-21 14:55:00,57.01,57.04,57.01,57.03,12300.0,34.278,34.296,34.278,34.29,12300.0
2013-03-21 15:00:00,57.03,57.09,57.03,57.05,32200.0,34.29,34.3261,34.29,34.302,32200.0
2013-03-21 15:05:00,57.05,57.05,57.0,57.01,24400.0,34.302,34.302,34.272,34.278,24400.0
2013-03-21 15:10:00,57.01,57.01,56.99,57.0,24300.0,34.278,34.278,34.266,34.272,24300.0
2013-03-21 15:15:00,56.99,57.0,56.97,56.97,23100.0,34.266,34.272,34.2539,34.2539,23100.0
2013-03-21 15:20:00,56.97,57.0,56.96,56.98,16700.0,34.2539,34.272,34.2479,34.2599,16700.0
2013-03-21 15:25:00,56.98,57.03,56.98,57.03,15000.0,34.2599,34.29,34.2599,34.29,15000.0
2013-03-21 15:30:00,57.03,57.03,56.97,56.97,34000.0,34.29,34.29,34.2539,34.2539,34000.0
2013-03-21 15:35:00,56.96,57.01,56.96,56.98,19900.0,34.2479,34.278,34.2479,34.2599,19900.0
2013-03-21 15:40:00,56.98,56.98,56.95,56.96,19200.0,34.2599,34.2599,34.2419,34.2479,19200.0
2013-03-21 15:45:00,56.96,56.99,56.91,56.99,41300.0,34.2479,34.266,34.2179,34.266,41300.0
2013-03-21 15:50:00,56.98,57.02,56.96,56.98,51900.0,34.2599,34.284,34.2479,34.2599,51900.0
2013-03-21 15:55:00,56.98,56.98,56.92,56.93,80500.0,34.2599,34.2599,34.2239,34.2299,80500.0
2013-03-22 09:30:00,56.9,57.0,56.72,56.86,37000.0,34.2118,34.272,34.1036,34.1878,37000.0
2013-03-22 09:35:00,56.84,56.99,56.83,56.98,20800.0,34.1758,34.266,34.1698,34.2599,20800.0
2013-03-22 09:40:00,56.98,57.0,56.92,56.97,35600.0,34.2599,34.272,34.2239,34.2539,35600.0
2013-03-22 09:45:00,56.98,57.0,56.95,56.95,28300.0,34.2599,34.272,34.2419,34.2419,28300.0
2013-03-22 09:50:00,56.95,57.01,56.95,57.0,34500.0,34.2419,34.278,34.2419,34.272,34500.0
2013-03-22 09:55:00,57.0,57.0,56.94,56.98,33600.0,34.272,34.272,34.2359,34.2599,33600.0
2013-03-22 10:00:00,56.99,57.0,56.97,56.98,9500.0,34.266,34.272,34.2539,34.2599,9500.0
2013-03-22 10:05:00,56.99,57.01,56.96,56.99,43300.0,34.266,34.278,34.2479,34.266,43300.0
2013-03-22 10:10:00,56.99,57.01,56.96,56.99,136100.0,34.266,34.278,34.2479,34.266,136100.0
2013-03-22 10:15:00,56.99,57.0,56.89,56.95,26400.0,34.266,34.272,34.2058,34.2419,26400.0
2013-03-22 10:20:00,56.96,57.0,56.93,56.94,14100.0,34.2479,34.272,34.2299,34.2359,14100.0
2013-03-22 10:25:00,56.94,57.0,56.93,57.0,3600.0,34.2359,34.272,34.2299,34.272,3600.0
2013-03-22 10:30:00,57.0,57.0,56.96,56.98,8900.0,34.272,34.272,34.2479,34.2599,8900.0
2013-03-22 10:35:00,56.99,56.99,56.93,56.93,5400.0,34.266,34.266,34.2299,34.2299,5400.0
2013-03-22 10:40:00,56.93,56.97,56.93,56.93,10000.0,34.2299,34.2539,34.2299,34.2299,10000.0
2013-03-22 10:45:00,56.94,56.98,56.85,56.87,11200.0,34.2359,34.2599,34.1818,34.1938,11200.0
2013-03-22 10:50:00,56.88,56.9,56.85,56.87,8900.0,34.1998,34.2118,34.1818,34.1938,8900.0
2013-03-22 10:55:00,56.87,56.91,56.87,56.89,11700.0,34.1938,34.2179,34.1938,34.2058,11700.0
2013-03-22 11:00:00,56.9,56.99,56.9,56.99,11900.0,34.2118,34.266,34.2118,34.266,11900.0
2013-03-22 11:05:00,56.98,57.0,56.96,56.96,15100.0,34.2599,34.272,34.2479,34.2479,15100.0
2013-03-22 11:10:00,56.97,56.98,56.94,56.94,7800.0,34.2539,34.2599,34.2359,34.2359,7800.0
2013-03-22 11:15:00,56.95,57.0,56.95,57.0,5100.0,34.2419,34.272,34.2419,34.272,5100.0
2013-03-22 11:20:00,57.0,57.02,56.99,57.01,24000.0,34.272,34.284,34.266,34.278,24000.0
2013-03-22 11:25:00,57.02,57.04,56.99,57.0,21700.0,34.284,34.296,34.266,34.272,21700.0
2013-03-22 11:30:00,57.0,57.01,57.0,57.0,27300.0,34.272,34.278,34.272,34.272,27300.0
2013-03-22 11:35:00,57.0,57.01,56.96,56.98,9000.0,34.272,34.278,34.2479,34.2599,9000.0
2013-03-22 11:40:00,56.99,56.99,56.97,56.97,4700.0,34.266,34.266,34.2539,34.2539,4700.0
2013-03-22 11:45:00,56.98,56.98,56.91,56.94,14700.0,34.2599,34.2599,34.2179,34.2359,14700.0
2013-03-22 11:50:00,56.95,56.95,56.92,56.95,5300.0,34.2419,34.2419,34.2239,34.2419,5300.0
2013-03-22 11:55:00,56.94,56.96,56.91,56.92,9400.0,34.2359,34.2479,34.2179,34.2239,9400.0
2013-03-22 12:00:00,56.93,56.94,56.89,56.89,8000.0,34.2299,34.2359,34.2058,34.2058,8000.0
2013-03-22 12:05:00,56.89,56.9,56.87,56.89,9900.0,34.2058,34.2118,34.1938,34.2058,9900.0
2013-03-22 12:10:00,56.89,56.9,56.82,56.82,13800.0,34.2058,34.2118,34.1637,34.1637,13800.0
2013-03-22 12:15:00,56.83,56.86,56.82,56.85,7200.0,34.1698,34.1878,34.1637,34.1818,7200.0
2013-03-22 12:20:00,56.85,56.87,56.83,56.83,3900.0,34.1818,34.1938,34.1698,34.1698,3900.0
2013-03-22 12:25:00,56.84,56.85,56.83,56.85,8000.0,34.1758,34.1818,34.1698,34.1818,8000.0
2013-03-22 12:30:00,56.84,56.85,56.82,56.85,6100.0,34.1758,34.1818,34.1637,34.1818,6100.0
2013-03-22 12:35:00,56.84,56.85,56.84,56.84,3100.0,34.1758,34.1818,34.1758,34.1758,3100.0
2013-03-22 12:40:00,56.84,56.84,56.82,56.82,3800.0,34.1758,34.1758,34.1637,34.1637,3800.0
2013-03-22 12:45:00,56.82,56.83,56.77,56.77,119100.0,34.1637,34.1698,34.1337,34.1337,119100.0
2013-03-22 12:50:00,56.77,56.78,56.76,56.78,9600.0,34.1337,34.1397,34.1277,34.1397,9600.0
2013-03-22 12:55:00,56.78,56.84,56.78,56.84,10700.0,34.1397,34.1758,34.1397,34.1758,10700.0
2013-03-22 13:00:00,56.85,56.87,56.78,56.82,19100.0,34.1818,34.1938,34.1397,34.1637,19100.0
2013-03-22 13:05:00,56.81,56.85,56.81,56.85,4800.0,34.1577,34.1818,34.1577,34.1818,4800.0
2013-03-22 13:10:00,56.85,56.87,56.83,56.83,12300.0,34.1818,34.1938,34.1698,34.1698,12300.0
2013-03-22 13:15:00,56.83,56.84,56.83,56.84,7500.0,34.1698,34.1758,34.1698,34.1758,7500.0
2013-03-22 13:20:00,56.83,56.84,56.82,56.83,12700.0,34.1698,34.1758,34.1637,34.1698,12700.0
2013-03-22 13:25:00,56.83,56.85,56.8,56.85,21600.0,34.1698,34.1818,34.1517,34.1818,21600.0
2013-03-22 13:30:00,56.84,56.85,56.8,56.82,13500.0,34.1758,34.1818,34.1517,34.1637,13500.0
2013-03-22 13:35:00,56.81,56.81,56.79,56.79,2700.0,34.1577,34.1577,34.1457,34.1457,2700.0
2013-03-22 13:40:00,56.8,56.82,56.79,56.79,10200.0,34.1517,34.1637,34.1457,34.1457,10200.0
2013-03-22 13:45:00,56.79,56.8,56.78,56.8,4000.0,34.1457,34.1517,34.1397,34.1517,4000.0
2013-03-22 13:50:00,56.8,56.85,56.8,56.83,7600.0,34.1517,34.1818,34.1517,34.1698,7600.0
2013-03-22 13:55:00,56.83,56.83,56.81,56.83,7200.0,34.1698,34.1698,34.1577,34.1698,7200.0
2013-03-22 14:00:00,56.82,56.86,56.82,56.82,12000.0,34.1637,34.1878,34.1637,34.1637,12000.0
2013-03-22 14:05:00,56.82,56.82,56.78,56.78,8000.0,34.1637,34.1637,34.1397,34.1397,8000.0
2013-03-22 14:10:00,56.78,56.83,56.78,56.83,12500.0,34.1397,34.1698,34.1397,34.1698,12500.0
2013-03-22 14:15:00,56.82,56.82,56.79,56.82,12600.0,34.1637,34.1637,34.1457,34.1637,12600.0
2013-03-22 14:20:00,56.82,56.85,56.81,56.85,17700.0,34.1637,34.1818,34.1577,34.1818,17700.0
2013-03-22 14:25:00,56.84,56.85,56.8,56.8,24000.0,34.1758,34.1818,34.1517,34.1517,24000.0
2013-03-22 14:30:00,56.8,56.81,56.8,56.8,3700.0,34.1517,34.1577,34.1517,34.1517,3700.0
2013-03-22 14:35:00,56.8,56.85,56.79,56.8,32700.0,34.1517,34.1818,34.1457,34.1517,32700.0
2013-03-22 14:40:00,56.8,56.8,56.79,56.8,3600.0,34.1517,34.1517,34.1457,34.1517,3600.0
2013-03-22 14:45:00,56.8,56.8,56.79,56.79,9300.0,34.1517,34.1517,34.1457,34.1457,9300.0
2013-03-22 14:50:00,56.8,56.8,56.79,56.8,12200.0,34.1517,34.1517,34.1457,34.1517,12200.0
2013-03-22 14:55:00,56.8,56.8,56.76,56.78,17500.0,34.1517,34.1517,34.1277,34.1397,17500.0
2013-03-22 15:00:00,56.78,56.8,56.77,56.79,12500.0,34.1397,34.1517,34.1337,34.1457,12500.0
2013-03-22 15:05:00,56.79,56.8,56.77,56.79,12200.0,34.1457,34.1517,34.1337,34.1457,12200.0
2013-03-22 15:10:00,56.79,56.8,56.79,56.8,5600.0,34.1457,34.1517,34.1457,34.1517,5600.0
2013-03-22 15:15:00,56.8,56.8,56.77,56.77,13800.0,34.1517,34.1517,34.1337,34.1337,13800.0
2013-03-22 15:20:00,56.76,56.77,56.68,56.69,38600.0,34.1277,34.1337,34.0796,34.0856,38600.0
2013-03-22 15:25:00,56.69,56.7,56.66,56.7,16000.0,34.0856,34.0916,34.0675,34.0916,16000.0
2013-03-22 15:30:00,56.69,56.7,56.69,56.7,19500.0,34.0856,34.0916,34.0856,34.0916,19500.0
2013-03-22 15:35:00,56.7,56.71,56.69,56.7,38200.0,34.0916,34.0976,34.0856,34.0916,38200.0
2013-03-22 15:40:00,56.69,56.7,56.69,56.7,12400.0,34.0856,34.0916,34.0856,34.0916,12400.0
2013-03-22 15:45:00,56.71,56.71,56.69,56.7,52400.0,34.0976,34.0976,34.0856,34.0916,52400.0
2013-03-22 15:50:00,56.7,56.71,56.69,56.7,71500.0,34.0916,34.0976,34.0856,34.0916,71500.0
2013-03-22 15:55:00,56.7,56.77,56.69,56.76,175700.0,34.0916,34.1337,34.0856,34.1277,175700.0
2013-03-25 09:30:00,57.0,57.03,56.79,57.0,76100.0,34.272,34.29,34.1457,34.272,76100.0
2013-03-25 09:35:00,57.0,57.03,56.97,56.98,52800.0,34.272,34.29,34.2539,34.2599,52800.0
2013-03-25 09:40:00,56.98,57.06,56.98,57.05,50800.0,34.2599,34.308,34.2599,34.302,50800.0
2013-03-25 09:45:00,57.05,57.1,57.05,57.08,44500.0,34.302,34.3321,34.302,34.3201,44500.0
2013-03-25 09:50:00,57.08,57.1,57.07,57.09,26900.0,34.3201,34.3321,34.3141,34.3261,26900.0
2013-03-25 09:55:00,57.1,57.11,57.04,57.1,22400.0,34.3321,34.3381,34.296,34.3321,22400.0
2013-03-25 10:00:00,57.1,57.13,57.06,57.09,19600.0,34.3321,34.3501,34.308,34.3261,19600.0
2013-03-25 10:05:00,57.09,57.1,57.06,57.07,22100.0,34.3261,34.3321,34.308,34.3141,22100.0
2013-03-25 10:10:00,57.07,57.08,57.02,57.05,35200.0,34.3141,34.3201,34.284,34.302,35200.0
2013-03-25 10:15:00,57.05,57.06,57.03,57.04,19700.0,34.302,34.308,34.29,34.296,19700.0
2013-03-25 10:20:00,57.04,57.05,57.02,57.04,19200.0,34.296,34.302,34.284,34.296,19200.0
2013-03-25 10:25:00,57.04,57.05,57.0,57.03,18500.0,34.296,34.302,34.272,34.29,18500.0
2013-03-25 10:30:00,57.03,57.05,56.97,57.02,36900.0,34.29,34.302,34.2539,34.284,36900.0
2013-03-25 10:35:00,57.02,57.02,56.95,56.95,25600.0,34.284,34.284,34.2419,34.2419,25600.0
2013-03-25 10:40:00,56.95,56.97,56.9,56.91,19800.0,34.2419,34.2539,34.2118,34.2179,19800.0
2013-03-25 10:45:00,56.9,56.93,56.88,56.92,20700.0,34.2118,34.2299,34.1998,34.2239,20700.0
2013-03-25 10:50:00,56.91,56.92,56.85,56.86,21500.0,34.2179,34.2239,34.1818,34.1878,21500.0
2013-03-25 10:55:00,56.87,56.88,56.76,56.77,36700.0,34.1938,34.1998,34.1277,34.1337,36700.0
2013-03-25 11:00:00,56.77,56.84,56.75,56.83,21600.0,34.1337,34.1758,34.1217,34.1698,21600.0
2013-03-25 11:05:00,56.85,56.89,56.83,56.88,27000.0,34.1818,34.2058,34.1698,34.1998,27000.0
2013-03-25 11:10:00,56.88,56.92,56.84,56.87,21100.0,34.1998,34.2239,34.1758,34.1938,21100.0
2013-03-25 11:15:00,56.86,56.88,56.74,56.77,41300.0,34.1878,34.1998,34.1156,34.1337,41300.0
2013-03-25 11:20:00,56.77,56.82,56.73,56.81,23200.0,34.1337,34.1637,34.1096,34.1577,23200.0
2013-03-25 11:25:00,56.81,56.85,56.8,56.81,24400.0,34.1577,34.1818,34.1517,34.1577,24400.0
2013-03-25 11:30:00,56.81,56.9,56.76,56.88,27500.0,34.1577,34.2118,34.1277,34.1998,27500.0
2013-03-25 11:35:00,56.88,56.9,56.85,56.86,7600.0,34.1998,34.2118,34.1818,34.1878,7600.0
2013-03-25 11:40:00,56.86,56.95,56.84,56.94,43200.0,34.1878,34.2419,34.1758,34.2359,43200.0
2013-03-25 11:45:00,56.93,56.93,56.87,56.9,23500.0,34.2299,34.2299,34.1938,34.2118,23500.0
2013-03-25 11:50:00,56.89,56.91,56.85,56.89,17000.0,34.2058,34.2179,34.1818,34.2058,17000.0
2013-03-25 11:55:00,56.87,56.9,56.85,56.88,11100.0,34.1938,34.2118,34.1818,34.1998,11100.0
2013-03-25 12:00:00,56.88,56.91,56.82,56.83,14800.0,34.1998,34.2179,34.1637,34.1698,14800.0
2013-03-25 12:05:00,56.82,56.84,56.76,56.76,14400.0,34.1637,34.1758,34.1277,34.1277,14400.0
2013-03-25 12:10:00,56.76,56.77,56.71,56.76,20700.0,34.1277,34.1337,34.0976,34.1277,20700.0
2013-03-25 12:15:00,56.77,56.8,56.76,56.76,9300.0,34.1337,34.1517,34.1277,34.1277,9300.0
2013-03-25 12:20:00,56.77,56.8,56.75,56.77,14600.0,34.1337,34.1517,34.1217,34.1337,14600.0
2013-03-25 12:25:00,56.76,56.84,56.76,56.78,22700.0,34.1277,34.1758,34.1277,34.1397,22700.0
2013-03-25 12:30:00,56.79,56.84,56.77,56.82,32000.0,34.1457,34.1758,34.1337,34.1637,32000.0
2013-03-25 12:35:00,56.82,56.83,56.79,56.81,22400.0,34.1637,34.1698,34.1457,34.1577,22400.0
2013-03-25 12:40:00,56.81,56.83,56.81,56.82,11600.0,34.1577,34.1698,34.1577,34.1637,11600.0
2013-03-25 12:45:00,56.81,56.82,56.79,56.81,11900.0,34.1577,34.1637,34.1457,34.1577,11900.0
2013-03-25 12:50:00,56.81,56.82,56.67,56.67,19600.0,34.1577,34.1637,34.0736,34.0736,19600.0
2013-03-25 12:55:00,56.67,56.7,56.63,56.68,14800.0,34.0736,34.0916,34.0495,34.0796,14800.0
2013-03-25 13:00:00,56.66,56.69,56.6,56.65,21200.0,34.0675,34.0856,34.0315,34.0615,21200.0
2013-03-25 13:05:00,56.64,56.64,56.55,56.57,16300.0,34.0555,34.0555,34.0014,34.0134,16300.0
2013-03-25 13:10:00,56.57,56.62,56.55,56.56,16500.0,34.0134,34.0435,34.0014,34.0074,16500.0
2013-03-25 13:15:00,56.55,56.61,56.55,56.57,9500.0,34.0014,34.0375,34.0014,34.0134,9500.0
2013-03-25 13:20:00,56.58,56.64,56.58,56.64,9700.0,34.0194,34.0555,34.0194,34.0555,9700.0
2013-03-25 13:25:00,56.64,56.7,56.64,56.68,14800.0,34.0555,34.0916,34.0555,34.0796,14800.0
2013-03-25 13:30:00,56.67,56.69,56.65,56.67,15200.0,34.0736,34.0856,34.0615,34.0736,15200.0
2013-03-25 13:35:00,56.68,56.69,56.65,56.68,20000.0,34.0796,34.0856,34.0615,34.0796,20000.0
2013-03-25 13:40:00,56.68,56.72,56.65,56.72,22900.0,34.0796,34.1036,34.0615,34.1036,22900.0
2013-03-25 13:45:00,56.72,56.86,56.7,56.82,20400.0,34.1036,34.1878,34.0916,34.1637,20400.0
2013-03-25 13:50:00,56.82,56.88,56.79,56.82,41800.0,34.1637,34.1998,34.1457,34.1637,41800.0
2013-03-25 13:55:00,56.82,56.83,56.75,56.77,55100.0,34.1637,34.1698,34.1217,34.1337,55100.0
2013-03-25 14:00:00,56.76,56.79,56.72,56.78,8500.0,34.1277,34.1457,34.1036,34.1397,8500.0
2013-03-25 14:05:00,56.79,56.83,56.77,56.82,11900.0,34.1457,34.1698,34.1337,34.1637,11900.0
2013-03-25 14:10:00,56.83,56.86,56.79,56.79,11300.0,34.1698,34.1878,34.1457,34.1457,11300.0
2013-03-25 14:15:00,56.8,56.89,56.8,56.86,12100.0,34.1517,34.2058,34.1517,34.1878,12100.0
2013-03-25 14:20:00,56.87,56.95,56.86,56.88,16000.0,34.1938,34.2419,34.1878,34.1998,16000.0
2013-03-25 14:25:00,56.89,56.93,56.89,56.91,16700.0,34.2058,34.2299,34.2058,34.2179,16700.0
2013-03-25 14:30:00,56.9,56.91,56.84,56.84,17800.0,34.2118,34.2179,34.1758,34.1758,17800.0
2013-03-25 14:35:00,56.85,56.87,56.8,56.82,16400.0,34.1818,34.1938,34.1517,34.1637,16400.0
2013-03-25 14:40:00,56.82,56.87,56.82,56.87,9700.0,34.1637,34.1938,34.1637,34.1938,9700.0
2013-03-25 14:45:00,56.87,56.88,56.79,56.8,17100.0,34.1938,34.1998,34.1457,34.1517,17100.0
2013-03-25 14:50:00,56.8,56.83,56.79,56.83,17800.0,34.1517,34.1698,34.1457,34.1698,17800.0
2013-03-25 14:55:00,56.82,56.84,56.79,56.8,18500.0,34.1637,34.1758,34.1457,34.1517,18500.0
2013-03-25 15:00:00,56.8,56.81,56.75,56.8,21100.0,34.1517,34.1577,34.1217,34.1517,21100.0
2013-03-25 15:05:00,56.8,56.8,56.78,56.79,9200.0,34.1517,34.1517,34.1397,34.1457,9200.0
2013-03-25 15:10:00,56.79,56.83,56.78,56.82,11900.0,34.1457,34.1698,34.1397,34.1637,11900.0
2013-03-25 15:15:00,56.83,56.84,56.76,56.76,33100.0,34.1698,34.1758,34.1277,34.1277,33100.0
2013-03-25 15:20:00,56.77,56.82,56.76,56.8,22700.0,34.1337,34.1637,34.1277,34.1517,22700.0
2013-03-25 15:25:00,56.79,56.8,56.76,56.79,16700.0,34.1457,34.1517,34.1277,34.1457,16700.0
2013-03-25 15:30:00,56.78,56.81,56.77,56.77,19500.0,34.1397,34.1577,34.1337,34.1337,19500.0
2013-03-25 15:35:00,56.78,56.84,56.77,56.84,18800.0,34.1397,34.1758,34.1337,34.1758,18800.0
2013-03-25 15:40:00,56.83,56.87,56.82,56.82,21600.0,34.1698,34.1938,34.1637,34.1637,21600.0
2013-03-25 15:45:00,56.82,56.83,56.78,56.78,34300.0,34.1637,34.1698,34.1397,34.1397,34300.0
2013-03-25 15:50:00,56.79,56.91,56.78,56.9,63500.0,34.1457,34.2179,34.1397,34.2118,63500.0
2013-03-25 15:55:00,56.9,56.96,56.86,56.87,161100.0,34.2118,34.2479,34.1878,34.1938,161100.0
2013-03-26 09:30:00,56.86,57.2,56.86,57.1,37900.0,34.1878,34.3922,34.1878,34.3321,37900.0
2013-03-26 09:35:00,57.08,57.18,57.08,57.11,17600.0,34.3201,34.3802,34.3201,34.3381,17600.0
2013-03-26 09:40:00,57.12,57.18,57.11,57.17,14200.0,34.3441,34.3802,34.3381,34.3742,14200.0
2013-03-26 09:45:00,57.16,57.16,57.08,57.12,11100.0,34.3682,34.3682,34.3201,34.3441,11100.0
2013-03-26 09:50:00,57.13,57.18,57.13,57.17,25700.0,34.3501,34.3802,34.3501,34.3742,25700.0
2013-03-26 09:55:00,57.16,57.24,57.12,57.15,13000.0,34.3682,34.4163,34.3441,34.3622,13000.0
2013-03-26 10:00:00,57.15,57.2,57.12,57.18,19300.0,34.3622,34.3922,34.3441,34.3802,19300.0
2013-03-26 10:05:00,57.16,57.2,57.12,57.17,24900.0,34.3682,34.3922,34.3441,34.3742,24900.0
2013-03-26 10:10:00,57.17,57.21,57.14,57.15,25000.0,34.3742,34.3982,34.3561,34.3622,25000.0
2013-03-26 10:15:00,57.15,57.17,57.13,57.16,26100.0,34.3622,34.3742,34.3501,34.3682,26100.0
2013-03-26 10:20:00,57.16,57.21,57.15,57.2,23200.0,34.3682,34.3982,34.3622,34.3922,23200.0
2013-03-26 10:25:00,57.2,57.23,57.18,57.23,15100.0,34.3922,34.4103,34.3802,34.4103,15100.0
2013-03-26 10:30:00,57.23,57.26,57.19,57.21,20300.0,34.4103,34.4283,34.3862,34.3982,20300.0
2013-03-26 10:35:00,57.19,57.26,57.18,57.25,24700.0,34.3862,34.4283,34.3802,34.4223,24700.0
2013-03-26 10:40:00,57.25,57.33,57.23,57.23,28300.0,34.4223,34.4704,34.4103,34.4103,28300.0
2013-03-26 10:45:00,57.22,57.27,57.21,57.26,25400.0,34.4043,34.4343,34.3982,34.4283,25400.0
2013-03-26 10:50:00,57.25,57.32,57.25,57.3,21600.0,34.4223,34.4644,34.4223,34.4524,21600.0
2013-03-26 10:55:00,57.31,57.38,57.29,57.35,31700.0,34.4584,34.5005,34.4463,34.4824,31700.0
2013-03-26 11:00:00,57.35,57.39,57.3,57.38,23700.0,34.4824,34.5065,34.4524,34.5005,23700.0
2013-03-26 11:05:00,57.37,57.4,57.34,57.39,10400.0,34.4944,34.5125,34.4764,34.5065,10400.0
2013-03-26 11:10:00,57.39,57.42,57.39,57.39,19600.0,34.5065,34.5245,34.5065,34.5065,19600.0
2013-03-26 11:15:00,57.39,57.4,57.35,57.39,22600.0,34.5065,34.5125,34.4824,34.5065,22600.0
2013-03-26 11:20:00,57.4,57.41,57.36,57.41,27700.0,34.5125,34.5185,34.4884,34.5185,27700.0
2013-03-26 11:25:00,57.41,57.5,57.4,57.49,98400.0,34.5185,34.5726,34.5125,34.5666,98400.0
2013-03-26 11:30:00,57.49,57.66,57.49,57.66,54500.0,34.5666,34.6688,34.5666,34.6688,54500.0
2013-03-26 11:35:00,57.66,57.75,57.57,57.57,65600.0,34.6688,34.7229,34.6147,34.6147,65600.0
2013-03-26 11:40:00,57.56,57.62,57.55,57.6,11200.0,34.6087,34.6448,34.6027,34.6327,11200.0
2013-03-26 11:45:00,57.59,57.6,57.52,57.53,11200.0,34.6267,34.6327,34.5846,34.5906,11200.0
2013-03-26 11:50:00,57.52,57.55,57.41,57.43,23300.0,34.5846,34.6027,34.5185,34.5305,23300.0
2013-03-26 11:55:00,57.42,57.42,57.36,57.36,12600.0,34.5245,34.5245,34.4884,34.4884,12600.0
2013-03-26 12:00:00,57.36,57.43,57.36,57.4,15300.0,34.4884,34.5305,34.4884,34.5125,15300.0
2013-03-26 12:05:00,57.41,57.45,57.4,57.42,12700.0,34.5185,34.5425,34.5125,34.5245,12700.0
2013-03-26 12:10:00,57.41,57.41,57.38,57.41,6200.0,34.5185,34.5185,34.5005,34.5185,6200.0
2013-03-26 12:15:00,57.41,57.41,57.35,57.35,10200.0,34.5185,34.5185,34.4824,34.4824,10200.0
2013-03-26 12:20:00,57.35,57.37,57.31,57.32,46100.0,34.4824,34.4944,34.4584,34.4644,46100.0
2013-03-26 12:25:00,57.32,57.33,57.3,57.32,9900.0,34.4644,34.4704,34.4524,34.4644,9900.0
2013-03-26 12:30:00,57.33,57.35,57.28,57.29,14000.0,34.4704,34.4824,34.4403,34.4463,14000.0
2013-03-26 12:35:00,57.3,57.32,57.28,57.32,15300.0,34.4524,34.4644,34.4403,34.4644,15300.0
2013-03-26 12:40:00,57.32,57.33,57.31,57.32,9700.0,34.4644,34.4704,34.4584,34.4644,9700.0
2013-03-26 12:45:00,57.32,57.34,57.32,57.33,8700.0,34.4644,34.4764,34.4644,34.4704,8700.0
2013-03-26 12:50:00,57.31,57.32,57.3,57.31,19800.0,34.4584,34.4644,34.4524,34.4584,19800.0
2013-03-26 12:55:00,57.31,57.33,57.3,57.3,16600.0,34.4584,34.4704,34.4524,34.4524,16600.0
2013-03-26 13:00:00,57.3,57.32,57.3,57.31,50400.0,34.4524,34.4644,34.4524,34.4584,50400.0
2013-03-26 13:05:00,57.31,57.32,57.3,57.31,19800.0,34.4584,34.4644,34.4524,34.4584,19800.0
2013-03-26 13:10:00,57.31,57.32,57.29,57.31,23700.0,34.4584,34.4644,34.4463,34.4584,23700.0
2013-03-26 13:15:00,57.31,57.32,57.27,57.27,31800.0,34.4584,34.4644,34.4343,34.4343,31800.0
2013-03-26 13:20:00,57.28,57.32,57.27,57.28,14700.0,34.4403,34.4644,34.4343,34.4403,14700.0
2013-03-26 13:25:00,57.28,57.29,57.27,57.28,9800.0,34.4403,34.4463,34.4343,34.4403,9800.0
2013-03-26 13:30:00,57.27,57.29,57.27,57.29,10600.0,34.4343,34.4463,34.4343,34.4463,10600.0
2013-03-26 13:35:00,57.29,57.3,57.27,57.28,11100.0,34.4463,34.4524,34.4343,34.4403,11100.0
2013-03-26 13:40:00,57.28,57.29,57.27,57.28,11300.0,34.4403,34.4463,34.4343,34.4403,11300.0
2013-03-26 13:45:00,57.28,57.31,57.27,57.3,13900.0,34.4403,34.4584,34.4343,34.4524,13900.0
2013-03-26 13:50:00,57.3,57.32,57.29,57.31,6800.0,34.4524,34.4644,34.4463,34.4584,6800.0
2013-03-26 13:55:00,57.31,57.33,57.3,57.31,8300.0,34.4584,34.4704,34.4524,34.4584,8300.0
2013-03-26 14:00:00,57.31,57.34,57.31,57.34,4400.0,34.4584,34.4764,34.4584,34.4764,4400.0
2013-03-26 14:05:00,57.34,57.4,57.3,57.31,96700.0,34.4764,34.5125,34.4524,34.4584,96700.0
2013-03-26 14:10:00,57.31,57.31,57.27,57.29,8400.0,34.4584,34.4584,34.4343,34.4463,8400.0
2013-03-26 14:15:00,57.3,57.33,57.28,57.32,12300.0,34.4524,34.4704,34.4403,34.4644,12300.0
2013-03-26 14:20:00,57.32,57.34,57.3,57.33,15300.0,34.4644,34.4764,34.4524,34.4704,15300.0
2013-03-26 14:25:00,57.33,57.39,57.33,57.38,8300.0,34.4704,34.5065,34.4704,34.5005,8300.0
2013-03-26 14:30:00,57.38,57.39,57.33,57.35,9300.0,34.5005,34.5065,34.4704,34.4824,9300.0
2013-03-26 14:35:00,57.35,57.38,57.34,57.37,12300.0,34.4824,34.5005,34.4764,34.4944,12300.0
2013-03-26 14:40:00,57.36,57.37,57.35,57.37,3900.0,34.4884,34.4944,34.4824,34.4944,3900.0
2013-03-26 14:45:00,57.37,57.37,57.32,57.33,11200.0,34.4944,34.4944,34.4644,34.4704,11200.0
2013-03-26 14:50:00,57.34,57.37,57.33,57.37,11600.0,34.4764,34.4944,34.4704,34.4944,11600.0
2013-03-26 14:55:00,57.37,57.41,57.36,57.41,11700.0,34.4944,34.5185,34.4884,34.5185,11700.0
2013-03-26 15:00:00,57.41,57.45,57.4,57.45,11100.0,34.5185,34.5425,34.5125,34.5425,11100.0
2013-03-26 15:05:00,57.44,57.48,57.44,57.48,21200.0,34.5365,34.5606,34.5365,34.5606,21200.0
2013-03-26 15:10:00,57.48,57.54,57.47,57.54,23800.0,34.5606,34.5967,34.5546,34.5967,23800.0
2013-03-26 15:15:00,57.53,57.55,57.5,57.51,26700.0,34.5906,34.6027,34.5726,34.5786,26700.0
2013-03-26 15:20:00,57.51,57.54,57.5,57.51,28800.0,34.5786,34.5967,34.5726,34.5786,28800.0
2013-03-26 15:25:00,57.51,57.53,57.49,57.52,29600.0,34.5786,34.5906,34.5666,34.5846,29600.0
2013-03-26 15:30:00,57.52,57.57,57.5,57.57,33400.0,34.5846,34.6147,34.5726,34.6147,33400.0
2013-03-26 15:35:00,57.57,57.63,57.57,57.63,29900.0,34.6147,34.6508,34.6147,34.6508,29900.0
2013-03-26 15:40:00,57.63,57.64,57.61,57.61,30700.0,34.6508,34.6568,34.6387,34.6387,30700.0
2013-03-26 15:45:00,57.62,57.62,57.58,57.59,41200.0,34.6448,34.6448,34.6207,34.6267,41200.0
2013-03-26 15:50:00,57.59,57.61,57.55,57.57,49700.0,34.6267,34.6387,34.6027,34.6147,49700.0
2013-03-26 15:55:00,57.57,57.6,57.56,57.6,101000.0,34.6147,34.6327,34.6087,34.6327,101000.0
2013-03-27 09:30:00,57.44,57.5,57.28,57.34,43900.0,34.5365,34.5726,34.4403,34.4764,43900.0
2013-03-27 09:35:00,57.33,57.45,57.31,57.41,17200.0,34.4704,34.5425,34.4584,34.5185,17200.0
2013-03-27 09:40:00,57.4,57.45,57.36,57.44,14400.0,34.5125,34.5425,34.4884,34.5365,14400.0
2013-03-27 09:45:00,57.43,57.44,57.41,57.41,11100.0,34.5305,34.5365,34.5185,34.5185,11100.0
2013-03-27 09:50:00,57.41,57.41,57.36,57.37,29500.0,34.5185,34.5185,34.4884,34.4944,29500.0
2013-03-27 09:55:00,57.38,57.4,57.31,57.35,25300.0,34.5005,34.5125,34.4584,34.4824,25300.0
2013-03-27 10:00:00,57.34,57.42,57.32,57.42,20500.0,34.4764,34.5245,34.4644,34.5245,20500.0
2013-03-27 10:05:00,57.4,57.45,57.36,57.43,14600.0,34.5125,34.5425,34.4884,34.5305,14600.0
2013-03-27 10:10:00,57.43,57.43,57.38,57.4,8800.0,34.5305,34.5305,34.5005,34.5125,8800.0
2013-03-27 10:15:00,57.39,57.39,57.36,57.37,18700.0,34.5065,34.5065,34.4884,34.4944,18700.0
2013-03-27 10:20:00,57.37,57.45,57.36,57.45,10900.0,34.4944,34.5425,34.4884,34.5425,10900.0
2013-03-27 10:25:00,57.47,57.61,57.47,57.59,18800.0,34.5546,34.6387,34.5546,34.6267,18800.0
2013-03-27 10:30:00,57.6,57.62,57.56,57.59,12100.0,34.6327,34.6448,34.6087,34.6267,12100.0
2013-03-27 10:35:00,57.59,57.63,57.59,57.62,17300.0,34.6267,34.6508,34.6267,34.6448,17300.0
2013-03-27 10:40:00,57.62,57.66,57.6,57.63,13500.0,34.6448,34.6688,34.6327,34.6508,13500.0
2013-03-27 10:45:00,57.64,57.66,57.61,57.65,12900.0,34.6568,34.6688,34.6387,34.6628,12900.0
2013-03-27 10:50:00,57.65,57.65,57.58,57.6,10700.0,34.6628,34.6628,34.6207,34.6327,10700.0
2013-03-27 10:55:00,57.6,57.61,57.57,57.6,5900.0,34.6327,34.6387,34.6147,34.6327,5900.0
2013-03-27 11:00:00,57.61,57.61,57.54,57.54,25500.0,34.6387,34.6387,34.5967,34.5967,25500.0
2013-03-27 11:05:00,57.54,57.56,57.52,57.54,17200.0,34.5967,34.6087,34.5846,34.5967,17200.0
2013-03-27 11:10:00,57.54,57.6,57.54,57.57,18300.0,34.5967,34.6327,34.5967,34.6147,18300.0
2013-03-27 11:15:00,57.57,57.62,57.54,57.56,54000.0,34.6147,34.6448,34.5967,34.6087,54000.0
2013-03-27 11:20:00,57.57,57.61,57.55,57.61,13400.0,34.6147,34.6387,34.6027,34.6387,13400.0
2013-03-27 11:25:00,57.61,57.64,57.61,57.62,16700.0,34.6387,34.6568,34.6387,34.6448,16700.0
2013-03-27 11:30:00,57.62,57.63,57.57,57.62,16900.0,34.6448,34.6508,34.6147,34.6448,16900.0
2013-03-27 11:35:00,57.63,57.63,57.6,57.63,8200.0,34.6508,34.6508,34.6327,34.6508,8200.0
2013-03-27 11:40:00,57.64,57.66,57.61,57.66,9200.0,34.6568,34.6688,34.6387,34.6688,9200.0
2013-03-27 11:45:00,57.66,57.66,57.63,57.65,9200.0,34.6688,34.6688,34.6508,34.6628,9200.0
2013-03-27 11:50:00,57.66,57.69,57.65,57.66,10600.0,34.6688,34.6868,34.6628,34.6688,10600.0
2013-03-27 11:55:00,57.66,57.67,57.64,57.67,10500.0,34.6688,34.6748,34.6568,34.6748,10500.0
2013-03-27 12:00:00,57.67,57.68,57.65,57.68,8300.0,34.6748,34.6808,34.6628,34.6808,8300.0
2013-03-27 12:05:00,57.68,57.69,57.65,57.65,5500.0,34.6808,34.6868,34.6628,34.6628,5500.0
2013-03-27 12:10:00,57.64,57.67,57.63,57.67,6400.0,34.6568,34.6748,34.6508,34.6748,6400.0
2013-03-27 12:15:00,57.67,57.69,57.65,57.65,12600.0,34.6748,34.6868,34.6628,34.6628,12600.0
2013-03-27 12:20:00,57.64,57.67,57.62,57.67,7000.0,34.6568,34.6748,34.6448,34.6748,7000.0
2013-03-27 12:25:00,57.67,57.68,57.62,57.63,8700.0,34.6748,34.6808,34.6448,34.6508,8700.0
2013-03-27 12:30:00,57.64,57.69,57.61,57.68,19100.0,34.6568,34.6868,34.6387,34.6808,19100.0
2013-03-27 12:35:00,57.68,57.7,57.68,57.68,10800.0,34.6808,34.6929,34.6808,34.6808,10800.0
2013-03-27 12:40:00,57.68,57.7,57.66,57.66,9100.0,34.6808,34.6929,34.6688,34.6688,9100.0
2013-03-27 12:45:00,57.66,57.67,57.61,57.61,5500.0,34.6688,34.6748,34.6387,34.6387,5500.0
2013-03-27 12:50:00,57.59,57.62,57.54,57.55,13000.0,34.6267,34.6448,34.5967,34.6027,13000.0
2013-03-27 12:55:00,57.55,57.56,57.53,57.55,13200.0,34.6027,34.6087,34.5906,34.6027,13200.0
2013-03-27 13:00:00,57.53,57.54,57.5,57.52,7300.0,34.5906,34.5967,34.5726,34.5846,7300.0
2013-03-27 13:05:00,57.52,57.52,57.48,57.48,2000.0,34.5846,34.5846,34.5606,34.5606,2000.0
2013-03-27 13:10:00,57.48,57.53,57.46,57.52,13200.0,34.5606,34.5906,34.5486,34.5846,13200.0
2013-03-27 13:15:00,57.53,57.53,57.52,57.52,3400.0,34.5906,34.5906,34.5846,34.5846,3400.0
2013-03-27 13:20:00,57.52,57.53,57.48,57.51,5300.0,34.5846,34.5906,34.5606,34.5786,5300.0
2013-03-27 13:25:00,57.5,57.5,57.4,57.47,33600.0,34.5726,34.5726,34.5125,34.5546,33600.0
2013-03-27 13:30:00,57.47,57.49,57.44,57.48,14100.0,34.5546,34.5666,34.5365,34.5606,14100.0
2013-03-27 13:35:00,57.49,57.5,57.45,57.45,8500.0,34.5666,34.5726,34.5425,34.5425,8500.0
2013-03-27 13:40:00,57.46,57.5,57.46,57.5,7100.0,34.5486,34.5726,34.5486,34.5726,7100.0
2013-03-27 13:45:00,57.49,57.51,57.47,57.5,10700.0,34.5666,34.5786,34.5546,34.5726,10700.0
2013-03-27 13:50:00,57.5,57.51,57.45,57.47,11500.0,34.5726,34.5786,34.5425,34.5546,11500.0
2013-03-27 13:55:00,57.47,57.51,57.46,57.5,8500.0,34.5546,34.5786,34.5486,34.5726,8500.0
2013-03-27 14:00:00,57.5,57.54,57.49,57.54,9500.0,34.5726,34.5967,34.5666,34.5967,9500.0
2013-03-27 14:05:00,57.55,57.56,57.53,57.53,6700.0,34.6027,34.6087,34.5906,34.5906,6700.0
2013-03-27 14:10:00,57.53,57.53,57.49,57.51,7400.0,34.5906,34.5906,34.5666,34.5786,7400.0
2013-03-27 14:15:00,57.5,57.52,57.49,57.5,15900.0,34.5726,34.5846,34.5666,34.5726,15900.0
2013-03-27 14:20:00,57.5,57.53,57.49,57.53,7300.0,34.5726,34.5906,34.5666,34.5906,7300.0
2013-03-27 14:25:00,57.53,57.57,57.52,57.55,9100.0,34.5906,34.6147,34.5846,34.6027,9100.0
2013-03-27 14:30:00,57.55,57.55,57.48,57.48,12100.0,34.6027,34.6027,34.5606,34.5606,12100.0
2013-03-27 14:35:00,57.48,57.52,57.48,57.51,10600.0,34.5606,34.5846,34.5606,34.5786,10600.0
2013-03-27 14:40:00,57.51,57.55,57.49,57.52,11700.0,34.5786,34.6027,34.5666,34.5846,11700.0
2013-03-27 14:45:00,57.52,57.54,57.51,57.51,6200.0,34.5846,34.5967,34.5786,34.5786,6200.0
2013-03-27 14:50:00,57.51,57.53,57.5,57.52,6000.0,34.5786,34.5906,34.5726,34.5846,6000.0
2013-03-27 14:55:00,57.52,57.57,57.52,57.57,9100.0,34.5846,34.6147,34.5846,34.6147,9100.0
2013-03-27 15:00:00,57.56,57.58,57.52,57.52,14000.0,34.6087,34.6207,34.5846,34.5846,14000.0
2013-03-27 15:05:00,57.52,57.54,57.51,57.52,9600.0,34.5846,34.5967,34.5786,34.5846,9600.0
2013-03-27 15:10:00,57.53,57.57,57.52,57.56,14000.0,34.5906,34.6147,34.5846,34.6087,14000.0
2013-03-27 15:15:00,57.56,57.58,57.55,57.55,8100.0,34.6087,34.6207,34.6027,34.6027,8100.0
2013-03-27 15:20:00,57.56,57.58,57.55,57.56,10800.0,34.6087,34.6207,34.6027,34.6087,10800.0
2013-03-27 15:25:00,57.56,57.61,57.53,57.59,17100.0,34.6087,34.6387,34.5906,34.6267,17100.0
2013-03-27 15:30:00,57.59,57.61,57.54,57.57,31100.0,34.6267,34.6387,34.5967,34.6147,31100.0
2013-03-27 15:35:00,57.56,57.57,57.54,57.56,17400.0,34.6087,34.6147,34.5967,34.6087,17400.0
2013-03-27 15:40:00,57.56,57.57,57.55,57.56,20800.0,34.6087,34.6147,34.6027,34.6087,20800.0
2013-03-27 15:45:00,57.56,57.56,57.48,57.51,56200.0,34.6087,34.6087,34.5606,34.5786,56200.0
2013-03-27 15:50:00,57.49,57.53,57.48,57.52,28600.0,34.5666,34.5906,34.5606,34.5846,28600.0
2013-03-27 15:55:00,57.52,57.56,57.48,57.54,134600.0,34.5846,34.6087,34.5606,34.5967,134600.0
2013-03-28 09:30:00,57.58,57.72,57.54,57.7,27300.0,34.6207,34.7049,34.5967,34.6929,27300.0
2013-03-28 09:35:00,57.71,57.73,57.56,57.56,6200.0,34.6989,34.7109,34.6087,34.6087,6200.0
2013-03-28 09:40:00,57.59,57.71,57.56,57.59,7200.0,34.6267,34.6989,34.6087,34.6267,7200.0
2013-03-28 09:45:00,57.59,57.64,57.57,57.63,6100.0,34.6267,34.6568,34.6147,34.6508,6100.0
2013-03-28 09:50:00,57.64,57.75,57.64,57.71,12100.0,34.6568,34.7229,34.6568,34.6989,12100.0
2013-03-28 09:55:00,57.7,57.75,57.68,57.69,11400.0,34.6929,34.7229,34.6808,34.6868,11400.0
2013-03-28 10:00:00,57.68,57.72,57.68,57.69,7800.0,34.6808,34.7049,34.6808,34.6868,7800.0
2013-03-28 10:05:00,57.69,57.76,57.69,57.75,9000.0,34.6868,34.7289,34.6868,34.7229,9000.0
2013-03-28 10:10:00,57.77,57.78,57.73,57.75,11500.0,34.7349,34.741,34.7109,34.7229,11500.0
2013-03-28 10:15:00,57.74,57.77,57.72,57.74,23700.0,34.7169,34.7349,34.7049,34.7169,23700.0
2013-03-28 10:20:00,57.73,57.77,57.71,57.73,22300.0,34.7109,34.7349,34.6989,34.7109,22300.0
2013-03-28 10:25:00,57.73,57.75,57.7,57.72,22300.0,34.7109,34.7229,34.6929,34.7049,22300.0
2013-03-28 10:30:00,57.73,57.76,57.71,57.75,19700.0,34.7109,34.7289,34.6989,34.7229,19700.0
2013-03-28 10:35:00,57.74,57.75,57.7,57.7,23900.0,34.7169,34.7229,34.6929,34.6929,23900.0
2013-03-28 10:40:00,57.7,57.75,57.7,57.74,6900.0,34.6929,34.7229,34.6929,34.7169,6900.0
2013-03-28 10:45:00,57.74,57.74,57.68,57.69,6500.0,34.7169,34.7169,34.6808,34.6868,6500.0
2013-03-28 10:50:00,57.71,57.77,57.71,57.76,7500.0,34.6989,34.7349,34.6989,34.7289,7500.0
2013-03-28 10:55:00,57.77,57.91,57.76,57.9,16200.0,34.7349,34.8191,34.7289,34.8131,16200.0
2013-03-28 11:00:00,57.89,57.95,57.88,57.95,4400.0,34.8071,34.8432,34.8011,34.8432,4400.0
2013-03-28 11:05:00,57.95,57.96,57.94,57.95,6600.0,34.8432,34.8492,34.8372,34.8432,6600.0
2013-03-28 11:10:00,57.95,57.95,57.91,57.92,15000.0,34.8432,34.8432,34.8191,34.8251,15000.0
2013-03-28 11:15:00,57.92,57.92,57.91,57.92,3500.0,34.8251,34.8251,34.8191,34.8251,3500.0
2013-03-28 11:20:00,57.91,57.91,57.9,57.91,4700.0,34.8191,34.8191,34.8131,34.8191,4700.0
2013-03-28 11:25:00,57.91,57.94,57.91,57.94,3100.0,34.8191,34.8372,34.8191,34.8372,3100.0
2013-03-28 11:30:00,57.95,57.97,57.94,57.95,12600.0,34.8432,34.8552,34.8372,34.8432,12600.0
2013-03-28 11:35:00,57.95,57.96,57.91,57.94,12100.0,34.8432,34.8492,34.8191,34.8372,12100.0
2013-03-28 11:40:00,57.94,57.95,57.92,57.94,13700.0,34.8372,34.8432,34.8251,34.8372,13700.0
2013-03-28 11:45:00,57.95,57.96,57.93,57.94,4500.0,34.8432,34.8492,34.8311,34.8372,4500.0
2013-03-28 11:50:00,57.95,57.95,57.92,57.95,6000.0,34.8432,34.8432,34.8251,34.8432,6000.0
2013-03-28 11:55:00,57.94,57.95,57.94,57.95,3500.0,34.8372,34.8432,34.8372,34.8432,3500.0
2013-03-28 12:00:00,57.95,57.95,57.86,57.86,19500.0,34.8432,34.8432,34.7891,34.7891,19500.0
2013-03-28 12:05:00,57.87,57.88,57.85,57.86,4800.0,34.7951,34.8011,34.783,34.7891,4800.0
2013-03-28 12:10:00,57.85,57.87,57.85,57.87,2900.0,34.783,34.7951,34.783,34.7951,2900.0
2013-03-28 12:15:00,57.86,57.86,57.81,57.81,3500.0,34.7891,34.7891,34.759,34.759,3500.0
2013-03-28 12:20:00,57.8,57.8,57.78,57.79,5800.0,34.753,34.753,34.741,34.747,5800.0
2013-03-28 12:25:00,57.78,57.79,57.76,57.78,6300.0,34.741,34.747,34.7289,34.741,6300.0
2013-03-28 12:30:00,57.79,57.82,57.79,57.81,3400.0,34.747,34.765,34.747,34.759,3400.0
2013-03-28 12:35:00,57.81,57.82,57.79,57.82,10900.0,34.759,34.765,34.747,34.765,10900.0
2013-03-28 12:40:00,57.8,57.84,57.8,57.83,5300.0,34.753,34.777,34.753,34.771,5300.0
2013-03-28 12:45:00,57.82,57.87,57.82,57.85,5700.0,34.765,34.7951,34.765,34.783,5700.0
2013-03-28 12:50:00,57.85,57.87,57.83,57.86,10200.0,34.783,34.7951,34.771,34.7891,10200.0
2013-03-28 12:55:00,57.86,57.87,57.84,57.84,2800.0,34.7891,34.7951,34.777,34.777,2800.0
2013-03-28 13:00:00,57.85,57.85,57.8,57.81,4800.0,34.783,34.783,34.753,34.759,4800.0
2013-03-28 13:05:00,57.81,57.81,57.78,57.78,2200.0,34.759,34.759,34.741,34.741,2200.0
2013-03-28 13:10:00,57.79,57.79,57.77,57.78,2900.0,34.747,34.747,34.7349,34.741,2900.0
2013-03-28 13:15:00,57.79,57.8,57.78,57.79,5100.0,34.747,34.753,34.741,34.747,5100.0
2013-03-28 13:20:00,57.8,57.85,57.79,57.85,8900.0,34.753,34.783,34.747,34.783,8900.0
2013-03-28 13:25:00,57.85,57.85,57.83,57.84,3400.0,34.783,34.783,34.771,34.777,3400.0
2013-03-28 13:30:00,57.85,57.85,57.82,57.83,7000.0,34.783,34.783,34.765,34.771,7000.0
2013-03-28 13:35:00,57.83,57.84,57.81,57.82,5900.0,34.771,34.777,34.759,34.765,5900.0
2013-03-28 13:40:00,57.81,57.83,57.8,57.82,5900.0,34.759,34.771,34.753,34.765,5900.0
2013-03-28 13:45:00,57.81,57.82,57.8,57.8,2700.0,34.759,34.765,34.753,34.753,2700.0
2013-03-28 13:50:00,57.81,57.81,57.77,57.79,17900.0,34.759,34.759,34.7349,34.747,17900.0
2013-03-28 13:55:00,57.78,57.8,57.76,57.78,8600.0,34.741,34.753,34.7289,34.741,8600.0
2013-03-28 14:00:00,57.78,57.81,57.78,57.79,11900.0,34.741,34.759,34.741,34.747,11900.0
2013-03-28 14:05:00,57.78,57.8,57.78,57.8,4200.0,34.741,34.753,34.741,34.753,4200.0
2013-03-28 14:10:00,57.8,57.81,57.79,57.8,3800.0,34.753,34.759,34.747,34.753,3800.0
2013-03-28 14:15:00,57.81,57.81,57.77,57.79,10000.0,34.759,34.759,34.7349,34.747,10000.0
2013-03-28 14:20:00,57.79,57.8,57.78,57.79,14800.0,34.747,34.753,34.741,34.747,14800.0
2013-03-28 14:25:00,57.79,57.81,57.78,57.81,11800.0,34.747,34.759,34.741,34.759,11800.0
2013-03-28 14:30:00,57.81,57.85,57.81,57.85,8300.0,34.759,34.783,34.759,34.783,8300.0
2013-03-28 14:35:00,57.84,57.87,57.84,57.86,6100.0,34.777,34.7951,34.777,34.7891,6100.0
2013-03-28 14:40:00,57.85,57.89,57.84,57.89,10400.0,34.783,34.8071,34.777,34.8071,10400.0
2013-03-28 14:45:00,57.89,57.94,57.89,57.92,16100.0,34.8071,34.8372,34.8071,34.8251,16100.0
2013-03-28 14:50:00,57.92,57.93,57.89,57.93,23700.0,34.8251,34.8311,34.8071,34.8311,23700.0
2013-03-28 14:55:00,57.93,57.94,57.92,57.92,5900.0,34.8311,34.8372,34.8251,34.8251,5900.0
2013-03-28 15:00:00,57.93,57.94,57.93,57.94,4900.0,34.8311,34.8372,34.8311,34.8372,4900.0
2013-03-28 15:05:00,57.94,57.94,57.86,57.89,14200.0,34.8372,34.8372,34.7891,34.8071,14200.0
2013-03-28 15:10:00,57.9,57.93,57.89,57.92,16400.0,34.8131,34.8311,34.8071,34.8251,16400.0
2013-03-28 15:15:00,57.92,57.92,57.89,57.9,15800.0,34.8251,34.8251,34.8071,34.8131,15800.0
2013-03-28 15:20:00,57.9,57.92,57.89,57.92,11800.0,34.8131,34.8251,34.8071,34.8251,11800.0
2013-03-28 15:25:00,57.92,57.98,57.91,57.98,13600.0,34.8251,34.8612,34.8191,34.8612,13600.0
2013-03-28 15:30:00,57.98,58.0,57.97,57.99,20600.0,34.8612,34.8732,34.8552,34.8672,20600.0
2013-03-28 15:35:00,58.0,58.04,57.98,58.03,27600.0,34.8732,34.8973,34.8612,34.8913,27600.0
2013-03-28 15:40:00,58.02,58.08,58.01,58.05,35200.0,34.8853,34.9213,34.8792,34.9033,35200.0
2013-03-28 15:45:00,58.05,58.14,58.05,58.14,53100.0,34.9033,34.9574,34.9033,34.9574,53100.0
2013-03-28 15:50:00,58.14,58.19,58.13,58.18,60900.0,34.9574,34.9875,34.9514,34.9815,60900.0
2013-03-28 15:55:00,58.18,58.25,58.17,58.19,372100.0,34.9815,35.0236,34.9755,34.9875,372100.0
2013-04-01 09:30:00,58.17,58.25,58.06,58.07,31800.0,34.9755,35.0236,34.9093,34.9153,31800.0
2013-04-01 09:35:00,58.07,58.13,58.04,58.13,18000.0,34.9153,34.9514,34.8973,34.9514,18000.0
2013-04-01 09:40:00,58.12,58.25,58.11,58.25,15400.0,34.9454,35.0236,34.9394,35.0236,15400.0
2013-04-01 09:45:00,58.25,58.27,58.21,58.27,11100.0,35.0236,35.0356,34.9995,35.0356,11100.0
2013-04-01 09:50:00,58.26,58.27,58.2,58.23,11300.0,35.0296,35.0356,34.9935,35.0115,11300.0
2013-04-01 09:55:00,58.21,58.22,58.18,58.18,6200.0,34.9995,35.0055,34.9815,34.9815,6200.0
2013-04-01 10:00:00,58.2,58.23,58.04,58.12,21500.0,34.9935,35.0115,34.8973,34.9454,21500.0
2013-04-01 10:05:00,58.11,58.17,58.09,58.1,26800.0,34.9394,34.9755,34.9273,34.9334,26800.0
2013-04-01 10:10:00,58.1,58.14,58.09,58.09,7600.0,34.9334,34.9574,34.9273,34.9273,7600.0
2013-04-01 10:15:00,58.09,58.1,58.03,58.07,12900.0,34.9273,34.9334,34.8913,34.9153,12900.0
2013-04-01 10:20:00,58.08,58.13,58.08,58.09,10400.0,34.9213,34.9514,34.9213,34.9273,10400.0
2013-04-01 10:25:00,58.08,58.09,58.05,58.08,7300.0,34.9213,34.9273,34.9033,34.9213,7300.0
2013-04-01 10:30:00,58.09,58.1,58.02,58.04,8400.0,34.9273,34.9334,34.8853,34.8973,8400.0
2013-04-01 10:35:00,58.03,58.05,57.99,58.0,14800.0,34.8913,34.9033,34.8672,34.8732,14800.0
2013-04-01 10:40:00,57.99,58.01,57.98,58.01,4000.0,34.8672,34.8792,34.8612,34.8792,4000.0
2013-04-01 10:45:00,58.01,58.01,57.98,58.01,10700.0,34.8792,34.8792,34.8612,34.8792,10700.0
2013-04-01 10:50:00,58.02,58.02,57.97,58.01,5500.0,34.8853,34.8853,34.8552,34.8792,5500.0
2013-04-01 10:55:00,58.0,58.01,57.96,57.98,9200.0,34.8732,34.8792,34.8492,34.8612,9200.0
2013-04-01 11:00:00,57.97,57.99,57.94,57.99,10200.0,34.8552,34.8672,34.8372,34.8672,10200.0
2013-04-01 11:05:00,57.99,58.03,57.99,58.0,13400.0,34.8672,34.8913,34.8672,34.8732,13400.0
2013-04-01 11:10:00,58.01,58.05,58.0,58.03,14400.0,34.8792,34.9033,34.8732,34.8913,14400.0
2013-04-01 11:15:00,58.03,58.05,58.02,58.04,15500.0,34.8913,34.9033,34.8853,34.8973,15500.0
2013-04-01 11:20:00,58.04,58.06,58.02,58.02,18000.0,34.8973,34.9093,34.8853,34.8853,18000.0
2013-04-01 11:25:00,58.01,58.04,57.99,58.02,13500.0,34.8792,34.8973,34.8672,34.8853,13500.0
2013-04-01 11:30:00,58.02,58.07,58.02,58.04,9700.0,34.8853,34.9153,34.8853,34.8973,9700.0
2013-04-01 11:35:00,58.04,58.05,57.99,57.99,10400.0,34.8973,34.9033,34.8672,34.8672,10400.0
2013-04-01 11:40:00,57.98,57.99,57.97,57.98,9100.0,34.8612,34.8672,34.8552,34.8612,9100.0
2013-04-01 11:45:00,57.97,58.01,57.97,58.01,3500.0,34.8552,34.8792,34.8552,34.8792,3500.0
2013-04-01 11:50:00,58.02,58.02,57.99,57.99,4700.0,34.8853,34.8853,34.8672,34.8672,4700.0
2013-04-01 11:55:00,57.99,58.01,57.99,58.01,2800.0,34.8672,34.8792,34.8672,34.8792,2800.0
2013-04-01 12:00:00,58.0,58.0,57.98,57.98,5400.0,34.8732,34.8732,34.8612,34.8612,5400.0
2013-04-01 12:05:00,57.97,58.02,57.97,58.01,6700.0,34.8552,34.8853,34.8552,34.8792,6700.0
2013-04-01 12:10:00,58.01,58.02,58.0,58.01,5600.0,34.8792,34.8853,34.8732,34.8792,5600.0
2013-04-01 12:15:00,58.01,58.03,58.0,58.03,5900.0,34.8792,34.8913,34.8732,34.8913,5900.0
2013-04-01 12:20:00,58.04,58.04,57.98,57.98,14500.0,34.8973,34.8973,34.8612,34.8612,14500.0
2013-04-01 12:25:00,58.0,58.05,58.0,58.04,3500.0,34.8732,34.9033,34.8732,34.8973,3500.0
2013-04-01 12:30:00,58.03,58.04,58.0,58.0,6900.0,34.8913,34.8973,34.8732,34.8732,6900.0
2013-04-01 12:35:00,58.01,58.09,58.01,58.09,13300.0,34.8792,34.9273,34.8792,34.9273,13300.0
2013-04-01 12:40:00,58.09,58.11,58.09,58.1,2500.0,34.9273,34.9394,34.9273,34.9334,2500.0
2013-04-01 12:45:00,58.09,58.1,58.08,58.08,7000.0,34.9273,34.9334,34.9213,34.9213,7000.0
2013-04-01 12:50:00,58.08,58.1,58.08,58.09,9500.0,34.9213,34.9334,34.9213,34.9273,9500.0
2013-04-01 12:55:00,58.08,58.09,58.04,58.07,19500.0,34.9213,34.9273,34.8973,34.9153,19500.0
2013-04-01 13:00:00,58.07,58.1,58.05,58.08,7400.0,34.9153,34.9334,34.9033,34.9213,7400.0
2013-04-01 13:05:00,58.1,58.11,58.08,58.09,4900.0,34.9334,34.9394,34.9213,34.9273,4900.0
2013-04-01 13:10:00,58.09,58.1,58.08,58.1,4300.0,34.9273,34.9334,34.9213,34.9334,4300.0
2013-04-01 13:15:00,58.1,58.1,58.07,58.07,5300.0,34.9334,34.9334,34.9153,34.9153,5300.0
2013-04-01 13:20:00,58.08,58.09,58.07,58.09,2600.0,34.9213,34.9273,34.9153,34.9273,2600.0
2013-04-01 13:25:00,58.1,58.17,58.1,58.15,15100.0,34.9334,34.9755,34.9334,34.9634,15100.0
2013-04-01 13:30:00,58.15,58.17,58.15,58.16,3400.0,34.9634,34.9755,34.9634,34.9694,3400.0
2013-04-01 13:35:00,58.16,58.2,58.16,58.2,13600.0,34.9694,34.9935,34.9694,34.9935,13600.0
2013-04-01 13:40:00,58.2,58.21,58.14,58.16,13500.0,34.9935,34.9995,34.9574,34.9694,13500.0
2013-04-01 13:45:00,58.15,58.19,58.15,58.19,13500.0,34.9634,34.9875,34.9634,34.9875,13500.0
2013-04-01 13:50:00,58.19,58.19,58.18,58.18,600.0,34.9875,34.9875,34.9815,34.9815,600.0
2013-04-01 13:55:00,58.19,58.22,58.19,58.21,11500.0,34.9875,35.0055,34.9875,34.9995,11500.0
2013-04-01 14:00:00,58.21,58.25,58.21,58.25,9900.0,34.9995,35.0236,34.9995,35.0236,9900.0
2013-04-01 14:05:00,58.25,58.27,58.24,58.26,8100.0,35.0236,35.0356,35.0175,35.0296,8100.0
2013-04-01 14:10:00,58.26,58.26,58.22,58.24,15700.0,35.0296,35.0296,35.0055,35.0175,15700.0
2013-04-01 14:15:00,58.25,58.26,58.25,58.26,11900.0,35.0236,35.0296,35.0236,35.0296,11900.0
2013-04-01 14:20:00,58.24,58.28,58.22,58.23,12600.0,35.0175,35.0416,35.0055,35.0115,12600.0
2013-04-01 14:25:00,58.23,58.27,58.22,58.25,8900.0,35.0115,35.0356,35.0055,35.0236,8900.0
2013-04-01 14:30:00,58.25,58.28,58.19,58.21,19900.0,35.0236,35.0416,34.9875,34.9995,19900.0
2013-04-01 14:35:00,58.21,58.26,58.21,58.21,16700.0,34.9995,35.0296,34.9995,34.9995,16700.0
2013-04-01 14:40:00,58.22,58.23,58.21,58.21,5400.0,35.0055,35.0115,34.9995,34.9995,5400.0
2013-04-01 14:45:00,58.22,58.23,58.2,58.22,9600.0,35.0055,35.0115,34.9935,35.0055,9600.0
2013-04-01 14:50:00,58.22,58.22,58.21,58.22,10400.0,35.0055,35.0055,34.9995,35.0055,10400.0
2013-04-01 14:55:00,58.22,58.22,58.19,58.19,11700.0,35.0055,35.0055,34.9875,34.9875,11700.0
2013-04-01 15:00:00,58.19,58.23,58.17,58.23,22600.0,34.9875,35.0115,34.9755,35.0115,22600.0
2013-04-01 15:05:00,58.23,58.26,58.19,58.19,9200.0,35.0115,35.0296,34.9875,34.9875,9200.0
2013-04-01 15:10:00,58.19,58.2,58.13,58.16,15800.0,34.9875,34.9935,34.9514,34.9694,15800.0
2013-04-01 15:15:00,58.17,58.17,58.11,58.11,7500.0,34.9755,34.9755,34.9394,34.9394,7500.0
2013-04-01 15:20:00,58.1,58.13,58.07,58.11,16300.0,34.9334,34.9514,34.9153,34.9394,16300.0
2013-04-01 15:25:00,58.12,58.17,58.11,58.15,19900.0,34.9454,34.9755,34.9394,34.9634,19900.0
2013-04-01 15:30:00,58.15,58.19,58.09,58.13,20600.0,34.9634,34.9875,34.9273,34.9514,20600.0
2013-04-01 15:35:00,58.13,58.15,58.11,58.13,11800.0,34.9514,34.9634,34.9394,34.9514,11800.0
2013-04-01 15:40:00,58.14,58.18,58.11,58.18,19200.0,34.9574,34.9815,34.9394,34.9815,19200.0
2013-04-01 15:45:00,58.19,58.19,58.15,58.15,34500.0,34.9875,34.9875,34.9634,34.9634,34500.0
2013-04-01 15:50:00,58.16,58.17,58.11,58.12,31900.0,34.9694,34.9755,34.9394,34.9454,31900.0
2013-04-01 15:55:00,58.13,58.19,58.13,58.19,103600.0,34.9514,34.9875,34.9514,34.9875,103600.0
2013-04-02 09:30:00,58.32,58.46,58.25,58.4,22300.0,35.0656,35.1498,35.0236,35.1137,22300.0
2013-04-02 09:35:00,58.4,58.55,58.39,58.54,16000.0,35.1137,35.2039,35.1077,35.1979,16000.0
2013-04-02 09:40:00,58.54,58.59,58.49,58.54,22200.0,35.1979,35.228,35.1679,35.1979,22200.0
2013-04-02 09:45:00,58.55,58.69,58.53,58.65,23100.0,35.2039,35.2881,35.1919,35.2641,23100.0
2013-04-02 09:50:00,58.65,58.65,58.56,58.58,9000.0,35.2641,35.2641,35.2099,35.222,9000.0
2013-04-02 09:55:00,58.58,58.6,58.57,58.59,9300.0,35.222,35.234,35.216,35.228,9300.0
2013-04-02 10:00:00,58.59,58.62,58.58,58.62,17500.0,35.228,35.246,35.222,35.246,17500.0
2013-04-02 10:05:00,58.62,58.68,58.62,58.65,13400.0,35.246,35.2821,35.246,35.2641,13400.0
2013-04-02 10:10:00,58.65,58.68,58.64,58.65,7400.0,35.2641,35.2821,35.258,35.2641,7400.0
2013-04-02 10:15:00,58.65,58.67,58.61,58.66,21200.0,35.2641,35.2761,35.24,35.2701,21200.0
2013-04-02 10:20:00,58.65,58.69,58.65,58.67,14700.0,35.2641,35.2881,35.2641,35.2761,14700.0
2013-04-02 10:25:00,58.67,58.67,58.6,58.6,22600.0,35.2761,35.2761,35.234,35.234,22600.0
2013-04-02 10:30:00,58.6,58.61,58.57,58.58,16200.0,35.234,35.24,35.216,35.222,16200.0
2013-04-02 10:35:00,58.58,58.62,58.56,58.6,25600.0,35.222,35.246,35.2099,35.234,25600.0
2013-04-02 10:40:00,58.61,58.62,58.57,58.58,11500.0,35.24,35.246,35.216,35.222,11500.0
2013-04-02 10:45:00,58.59,58.62,58.55,58.56,19400.0,35.228,35.246,35.2039,35.2099,19400.0
2013-04-02 10:50:00,58.57,58.59,58.55,58.57,22100.0,35.216,35.228,35.2039,35.216,22100.0
2013-04-02 10:55:00,58.58,58.58,58.51,58.52,11900.0,35.222,35.222,35.1799,35.1859,11900.0
2013-04-02 11:00:00,58.51,58.52,58.5,58.5,23100.0,35.1799,35.1859,35.1739,35.1739,23100.0
2013-04-02 11:05:00,58.49,58.51,58.46,58.5,68700.0,35.1679,35.1799,35.1498,35.1739,68700.0
2013-04-02 11:10:00,58.51,58.57,58.5,58.55,24000.0,35.1799,35.216,35.1739,35.2039,24000.0
2013-04-02 11:15:00,58.55,58.59,58.54,58.58,14800.0,35.2039,35.228,35.1979,35.222,14800.0
2013-04-02 11:20:00,58.58,58.65,58.58,58.65,10400.0,35.222,35.2641,35.222,35.2641,10400.0
2013-04-02 11:25:00,58.65,58.67,58.58,58.59,15900.0,35.2641,35.2761,35.222,35.228,15900.0
2013-04-02 11:30:00,58.6,58.63,58.6,58.63,20900.0,35.234,35.252,35.234,35.252,20900.0
2013-04-02 11:35:00,58.64,58.64,58.57,58.58,19300.0,35.258,35.258,35.216,35.222,19300.0
2013-04-02 11:40:00,58.58,58.6,58.56,58.59,12000.0,35.222,35.234,35.2099,35.228,12000.0
2013-04-02 11:45:00,58.59,58.6,58.57,58.59,20600.0,35.228,35.234,35.216,35.228,20600.0
2013-04-02 11:50:00,58.59,58.65,58.58,58.62,10900.0,35.228,35.2641,35.222,35.246,10900.0
2013-04-02 11:55:00,58.63,58.65,58.62,58.64,7600.0,35.252,35.2641,35.246,35.258,7600.0
2013-04-02 12:00:00,58.64,58.66,58.62,58.66,10000.0,35.258,35.2701,35.246,35.2701,10000.0
2013-04-02 12:05:00,58.66,58.66,58.65,58.65,9400.0,35.2701,35.2701,35.2641,35.2641,9400.0
2013-04-02 12:10:00,58.65,58.69,58.65,58.67,14400.0,35.2641,35.2881,35.2641,35.2761,14400.0
2013-04-02 12:15:00,58.67,58.67,58.65,58.65,4800.0,35.2761,35.2761,35.2641,35.2641,4800.0
2013-04-02 12:20:00,58.64,58.64,58.62,58.63,3900.0,35.258,35.258,35.246,35.252,3900.0
2013-04-02 12:25:00,58.63,58.63,58.59,58.59,8100.0,35.252,35.252,35.228,35.228,8100.0
2013-04-02 12:30:00,58.59,58.59,58.55,58.56,5100.0,35.228,35.228,35.2039,35.2099,5100.0
2013-04-02 12:35:00,58.55,58.55,58.54,58.54,7200.0,35.2039,35.2039,35.1979,35.1979,7200.0
2013-04-02 12:40:00,58.53,58.54,58.52,58.54,9500.0,35.1919,35.1979,35.1859,35.1979,9500.0
2013-04-02 12:45:00,58.53,58.55,58.53,58.53,7400.0,35.1919,35.2039,35.1919,35.1919,7400.0
2013-04-02 12:50:00,58.53,58.59,58.52,58.58,11200.0,35.1919,35.228,35.1859,35.222,11200.0
2013-04-02 12:55:00,58.58,58.6,58.56,58.59,5800.0,35.222,35.234,35.2099,35.228,5800.0
2013-04-02 13:00:00,58.59,58.61,58.59,58.61,7600.0,35.228,35.24,35.228,35.24,7600.0
2013-04-02 13:05:00,58.6,58.61,58.57,58.57,9500.0,35.234,35.24,35.216,35.216,9500.0
2013-04-02 13:10:00,58.58,58.58,58.55,58.58,13100.0,35.222,35.222,35.2039,35.222,13100.0
2013-04-02 13:15:00,58.58,58.59,58.57,58.58,6400.0,35.222,35.228,35.216,35.222,6400.0
2013-04-02 13:20:00,58.57,58.6,58.55,58.59,38100.0,35.216,35.234,35.2039,35.228,38100.0
2013-04-02 13:25:00,58.6,58.61,58.59,58.61,25200.0,35.234,35.24,35.228,35.24,25200.0
2013-04-02 13:30:00,58.6,58.68,58.6,58.67,23300.0,35.234,35.2821,35.234,35.2761,23300.0
2013-04-02 13:35:00,58.68,58.68,58.66,58.67,9900.0,35.2821,35.2821,35.2701,35.2761,9900.0
2013-04-02 13:40:00,58.67,58.67,58.66,58.67,3500.0,35.2761,35.2761,35.2701,35.2761,3500.0
2013-04-02 13:45:00,58.67,58.67,58.63,58.65,10900.0,35.2761,35.2761,35.252,35.2641,10900.0
2013-04-02 13:50:00,58.66,58.66,58.63,58.66,12100.0,35.2701,35.2701,35.252,35.2701,12100.0
2013-04-02 13:55:00,58.65,58.65,58.59,58.6,9300.0,35.2641,35.2641,35.228,35.234,9300.0
2013-04-02 14:00:00,58.6,58.61,58.59,58.61,5700.0,35.234,35.24,35.228,35.24,5700.0
2013-04-02 14:05:00,58.61,58.62,58.6,58.62,13800.0,35.24,35.246,35.234,35.246,13800.0
2013-04-02 14:10:00,58.62,58.63,58.58,58.59,27000.0,35.246,35.252,35.222,35.228,27000.0
2013-04-02 14:15:00,58.58,58.6,58.58,58.6,5700.0,35.222,35.234,35.222,35.234,5700.0
2013-04-02 14:20:00,58.6,58.63,58.59,58.6,8400.0,35.234,35.252,35.228,35.234,8400.0
2013-04-02 14:25:00,58.6,58.6,58.51,58.53,23100.0,35.234,35.234,35.1799,35.1919,23100.0
2013-04-02 14:30:00,58.53,58.53,58.48,58.5,15400.0,35.1919,35.1919,35.1618,35.1739,15400.0
2013-04-02 14:35:00,58.49,58.54,58.49,58.5,11400.0,35.1679,35.1979,35.1679,35.1739,11400.0
2013-04-02 14:40:00,58.51,58.52,58.47,58.51,24100.0,35.1799,35.1859,35.1558,35.1799,24100.0
2013-04-02 14:45:00,58.52,58.57,58.51,58.57,11700.0,35.1859,35.216,35.1799,35.216,11700.0
2013-04-02 14:50:00,58.57,58.6,58.57,58.58,15000.0,35.216,35.234,35.216,35.222,15000.0
2013-04-02 14:55:00,58.58,58.61,58.58,58.61,8900.0,35.222,35.24,35.222,35.24,8900.0
2013-04-02 15:00:00,58.6,58.64,58.59,58.62,21800.0,35.234,35.258,35.228,35.246,21800.0
2013-04-02 15:05:00,58.63,58.64,58.61,58.61,10300.0,35.252,35.258,35.24,35.24,10300.0
2013-04-02 15:10:00,58.62,58.62,58.54,58.56,14200.0,35.246,35.246,35.1979,35.2099,14200.0
2013-04-02 15:15:00,58.56,58.56,58.52,58.53,10900.0,35.2099,35.2099,35.1859,35.1919,10900.0
2013-04-02 15:20:00,58.53,58.55,58.44,58.46,28100.0,35.1919,35.2039,35.1378,35.1498,28100.0
2013-04-02 15:25:00,58.47,58.53,58.47,58.52,18400.0,35.1558,35.1919,35.1558,35.1859,18400.0
2013-04-02 15:30:00,58.52,58.57,58.5,58.57,23200.0,35.1859,35.216,35.1739,35.216,23200.0
2013-04-02 15:35:00,58.58,58.58,58.52,58.54,14200.0,35.222,35.222,35.1859,35.1979,14200.0
2013-04-02 15:40:00,58.53,58.53,58.37,58.38,38100.0,35.1919,35.1919,35.0957,35.1017,38100.0
2013-04-02 15:45:00,58.39,58.54,58.37,58.54,44200.0,35.1077,35.1979,35.0957,35.1979,44200.0
2013-04-02 15:50:00,58.53,58.57,58.53,58.56,31400.0,35.1919,35.216,35.1919,35.2099,31400.0
2013-04-02 15:55:00,58.55,58.64,58.55,58.62,106200.0,35.2039,35.258,35.2039,35.246,106200.0
2013-04-03 09:30:00,58.8,58.98,58.7,58.98,60800.0,35.3542,35.4625,35.2941,35.4625,60800.0
2013-04-03 09:35:00,58.97,58.97,58.86,58.87,25800.0,35.4565,35.4565,35.3903,35.3963,25800.0
2013-04-03 09:40:00,58.88,58.93,58.86,58.87,26300.0,35.4023,35.4324,35.3903,35.3963,26300.0
2013-04-03 09:45:00,58.87,58.88,58.77,58.81,20300.0,35.3963,35.4023,35.3362,35.3603,20300.0
2013-04-03 09:50:00,58.82,58.86,58.81,58.86,15400.0,35.3663,35.3903,35.3603,35.3903,15400.0
2013-04-03 09:55:00,58.86,58.88,58.83,58.86,13000.0,35.3903,35.4023,35.3723,35.3903,13000.0
2013-04-03 10:00:00,58.85,58.91,58.75,58.76,23100.0,35.3843,35.4204,35.3242,35.3302,23100.0
2013-04-03 10:05:00,58.75,58.76,58.74,58.74,18200.0,35.3242,35.3302,35.3182,35.3182,18200.0
2013-04-03 10:10:00,58.75,58.77,58.69,58.7,23000.0,35.3242,35.3362,35.2881,35.2941,23000.0
2013-04-03 10:15:00,58.7,58.71,58.67,58.7,23500.0,35.2941,35.3001,35.2761,35.2941,23500.0
2013-04-03 10:20:00,58.7,58.71,58.66,58.71,18000.0,35.2941,35.3001,35.2701,35.3001,18000.0
2013-04-03 10:25:00,58.7,58.71,58.66,58.67,19900.0,35.2941,35.3001,35.2701,35.2761,19900.0
2013-04-03 10:30:00,58.68,58.68,58.63,58.66,14200.0,35.2821,35.2821,35.252,35.2701,14200.0
2013-04-03 10:35:00,58.65,58.72,58.65,58.71,9700.0,35.2641,35.3061,35.2641,35.3001,9700.0
2013-04-03 10:40:00,58.7,58.75,58.7,58.73,11600.0,35.2941,35.3242,35.2941,35.3122,11600.0
2013-04-03 10:45:00,58.73,58.79,58.72,58.79,8700.0,35.3122,35.3482,35.3061,35.3482,8700.0
2013-04-03 10:50:00,58.79,58.83,58.79,58.82,13800.0,35.3482,35.3723,35.3482,35.3663,13800.0
2013-04-03 10:55:00,58.81,58.82,58.7,58.71,30500.0,35.3603,35.3663,35.2941,35.3001,30500.0
2013-04-03 11:00:00,58.7,58.72,58.67,58.69,8700.0,35.2941,35.3061,35.2761,35.2881,8700.0
2013-04-03 11:05:00,58.68,58.69,58.66,58.68,9100.0,35.2821,35.2881,35.2701,35.2821,9100.0
2013-04-03 11:10:00,58.67,58.68,58.61,58.63,19400.0,35.2761,35.2821,35.24,35.252,19400.0
2013-04-03 11:15:00,58.64,58.65,58.6,58.63,11900.0,35.258,35.2641,35.234,35.252,11900.0
2013-04-03 11:20:00,58.63,58.67,58.62,58.67,22900.0,35.252,35.2761,35.246,35.2761,22900.0
2013-04-03 11:25:00,58.67,58.68,58.64,58.65,13600.0,35.2761,35.2821,35.258,35.2641,13600.0
2013-04-03 11:30:00,58.64,58.66,58.62,58.63,8700.0,35.258,35.2701,35.246,35.252,8700.0
2013-04-03 11:35:00,58.63,58.66,58.63,58.66,7900.0,35.252,35.2701,35.252,35.2701,7900.0
2013-04-03 11:40:00,58.66,58.68,58.66,58.67,12200.0,35.2701,35.2821,35.2701,35.2761,12200.0
2013-04-03 11:45:00,58.67,58.67,58.64,58.66,15100.0,35.2761,35.2761,35.258,35.2701,15100.0
2013-04-03 11:50:00,58.67,58.71,58.65,58.71,13400.0,35.2761,35.3001,35.2641,35.3001,13400.0
2013-04-03 11:55:00,58.71,58.73,58.7,58.71,10800.0,35.3001,35.3122,35.2941,35.3001,10800.0
2013-04-03 12:00:00,58.69,58.69,58.67,58.67,9500.0,35.2881,35.2881,35.2761,35.2761,9500.0
2013-04-03 12:05:00,58.66,58.68,58.63,58.64,10100.0,35.2701,35.2821,35.252,35.258,10100.0
2013-04-03 12:10:00,58.65,58.69,58.65,58.69,12400.0,35.2641,35.2881,35.2641,35.2881,12400.0
2013-04-03 12:15:00,58.69,58.69,58.65,58.67,9000.0,35.2881,35.2881,35.2641,35.2761,9000.0
2013-04-03 12:20:00,58.67,58.68,58.64,58.68,9200.0,35.2761,35.2821,35.258,35.2821,9200.0
2013-04-03 12:25:00,58.68,58.69,58.65,58.68,17400.0,35.2821,35.2881,35.2641,35.2821,17400.0
2013-04-03 12:30:00,58.68,58.72,58.68,58.72,12000.0,35.2821,35.3061,35.2821,35.3061,12000.0
2013-04-03 12:35:00,58.71,58.74,58.71,58.73,11600.0,35.3001,35.3182,35.3001,35.3122,11600.0
2013-04-03 12:40:00,58.73,58.73,58.71,58.73,20400.0,35.3122,35.3122,35.3001,35.3122,20400.0
2013-04-03 12:45:00,58.73,58.78,58.73,58.78,23500.0,35.3122,35.3422,35.3122,35.3422,23500.0
2013-04-03 12:50:00,58.78,58.83,58.76,58.83,28000.0,35.3422,35.3723,35.3302,35.3723,28000.0
2013-04-03 12:55:00,58.83,58.86,58.83,58.83,21300.0,35.3723,35.3903,35.3723,35.3723,21300.0
2013-04-03 13:00:00,58.83,58.84,58.81,58.84,12100.0,35.3723,35.3783,35.3603,35.3783,12100.0
2013-04-03 13:05:00,58.83,58.83,58.77,58.78,15900.0,35.3723,35.3723,35.3362,35.3422,15900.0
2013-04-03 13:10:00,58.78,58.85,58.78,58.78,23000.0,35.3422,35.3843,35.3422,35.3422,23000.0
2013-04-03 13:15:00,58.79,58.86,58.78,58.85,15900.0,35.3482,35.3903,35.3422,35.3843,15900.0
2013-04-03 13:20:00,58.85,58.86,58.82,58.86,17400.0,35.3843,35.3903,35.3663,35.3903,17400.0
2013-04-03 13:25:00,58.86,58.87,58.8,58.82,12100.0,35.3903,35.3963,35.3542,35.3663,12100.0
2013-04-03 13:30:00,58.82,58.84,58.79,58.83,25500.0,35.3663,35.3783,35.3482,35.3723,25500.0
2013-04-03 13:35:00,58.82,58.83,58.77,58.8,51000.0,35.3663,35.3723,35.3362,35.3542,51000.0
2013-04-03 13:40:00,58.8,58.83,58.78,58.8,18500.0,35.3542,35.3723,35.3422,35.3542,18500.0
2013-04-03 13:45:00,58.8,58.8,58.77,58.8,24300.0,35.3542,35.3542,35.3362,35.3542,24300.0
2013-04-03 13:50:00,58.79,58.81,58.77,58.79,33800.0,35.3482,35.3603,35.3362,35.3482,33800.0
2013-04-03 13:55:00,58.79,58.79,58.72,58.72,15100.0,35.3482,35.3482,35.3061,35.3061,15100.0
2013-04-03 14:00:00,58.72,58.79,58.71,58.77,22200.0,35.3061,35.3482,35.3001,35.3362,22200.0
2013-04-03 14:05:00,58.77,58.78,58.74,58.77,23400.0,35.3362,35.3422,35.3182,35.3362,23400.0
2013-04-03 14:10:00,58.77,58.78,58.71,58.73,14700.0,35.3362,35.3422,35.3001,35.3122,14700.0
2013-04-03 14:15:00,58.73,58.75,58.72,58.74,10200.0,35.3122,35.3242,35.3061,35.3182,10200.0
2013-04-03 14:20:00,58.74,58.76,58.7,58.71,17900.0,35.3182,35.3302,35.2941,35.3001,17900.0
2013-04-03 14:25:00,58.71,58.72,58.69,58.72,15400.0,35.3001,35.3061,35.2881,35.3061,15400.0
2013-04-03 14:30:00,58.72,58.77,58.71,58.75,27600.0,35.3061,35.3362,35.3001,35.3242,27600.0
2013-04-03 14:35:00,58.75,58.8,58.75,58.8,15000.0,35.3242,35.3542,35.3242,35.3542,15000.0
2013-04-03 14:40:00,58.81,58.86,58.8,58.84,20800.0,35.3603,35.3903,35.3542,35.3783,20800.0
2013-04-03 14:45:00,58.83,58.88,58.81,58.84,26400.0,35.3723,35.4023,35.3603,35.3783,26400.0
2013-04-03 14:50:00,58.84,58.86,58.81,58.82,19500.0,35.3783,35.3903,35.3603,35.3663,19500.0
2013-04-03 14:55:00,58.82,58.83,58.8,58.8,15300.0,35.3663,35.3723,35.3542,35.3542,15300.0
2013-04-03 15:00:00,58.81,58.84,58.79,58.82,32400.0,35.3603,35.3783,35.3482,35.3663,32400.0
2013-04-03 15:05:00,58.83,58.84,58.79,58.8,18500.0,35.3723,35.3783,35.3482,35.3542,18500.0
2013-04-03 15:10:00,58.8,58.81,58.78,58.8,48300.0,35.3542,35.3603,35.3422,35.3542,48300.0
2013-04-03 15:15:00,58.8,58.8,58.73,58.73,56300.0,35.3542,35.3542,35.3122,35.3122,56300.0
2013-04-03 15:20:00,58.73,58.78,58.72,58.75,32400.0,35.3122,35.3422,35.3061,35.3242,32400.0
2013-04-03 15:25:00,58.76,58.78,58.75,58.77,44100.0,35.3302,35.3422,35.3242,35.3362,44100.0
2013-04-03 15:30:00,58.78,58.78,58.75,58.75,38100.0,35.3422,35.3422,35.3242,35.3242,38100.0
2013-04-03 15:35:00,58.75,58.78,58.71,58.71,79500.0,35.3242,35.3422,35.3001,35.3001,79500.0
2013-04-03 15:40:00,58.71,58.84,58.7,58.8,99600.0,35.3001,35.3783,35.2941,35.3542,99600.0
2013-04-03 15:45:00,58.79,58.84,58.76,58.83,80100.0,35.3482,35.3783,35.3302,35.3723,80100.0
2013-04-03 15:50:00,58.84,58.88,58.79,58.8,94500.0,35.3783,35.4023,35.3482,35.3542,94500.0
2013-04-03 15:55:00,58.8,58.91,58.75,58.76,155400.0,35.3542,35.4204,35.3242,35.3302,155400.0
2013-04-04 09:30:00,58.83,59.17,58.83,59.07,65700.0,35.3723,35.5767,35.3723,35.5166,65700.0
2013-04-04 09:35:00,59.06,59.17,58.98,59.16,19800.0,35.5106,35.5767,35.4625,35.5707,19800.0
2013-04-04 09:40:00,59.14,59.2,59.13,59.16,70500.0,35.5587,35.5948,35.5527,35.5707,70500.0
2013-04-04 09:45:00,59.16,59.22,59.11,59.21,23000.0,35.5707,35.6068,35.5406,35.6008,23000.0
2013-04-04 09:50:00,59.22,59.25,59.21,59.25,19100.0,35.6068,35.6248,35.6008,35.6248,19100.0
2013-04-04 09:55:00,59.24,59.32,59.24,59.3,21600.0,35.6188,35.6669,35.6188,35.6549,21600.0
2013-04-04 10:00:00,59.31,59.42,59.31,59.38,32400.0,35.6609,35.727,35.6609,35.703,32400.0
2013-04-04 10:05:00,59.37,59.46,59.37,59.46,23800.0,35.697,35.7511,35.697,35.7511,23800.0
2013-04-04 10:10:00,59.45,59.46,59.34,59.34,42300.0,35.7451,35.7511,35.6789,35.6789,42300.0
2013-04-04 10:15:00,59.34,59.35,59.3,59.31,33500.0,35.6789,35.6849,35.6549,35.6609,33500.0
2013-04-04 10:20:00,59.32,59.35,59.25,59.29,38100.0,35.6669,35.6849,35.6248,35.6489,38100.0
2013-04-04 10:25:00,59.29,59.29,59.14,59.16,29600.0,35.6489,35.6489,35.5587,35.5707,29600.0
2013-04-04 10:30:00,59.19,59.24,59.15,59.15,21000.0,35.5887,35.6188,35.5647,35.5647,21000.0
2013-04-04 10:35:00,59.16,59.21,59.13,59.13,30200.0,35.5707,35.6008,35.5527,35.5527,30200.0
2013-04-04 10:40:00,59.13,59.25,59.13,59.25,25200.0,35.5527,35.6248,35.5527,35.6248,25200.0
2013-04-04 10:45:00,59.25,59.28,59.23,59.28,16700.0,35.6248,35.6429,35.6128,35.6429,16700.0
2013-04-04 10:50:00,59.27,59.34,59.26,59.34,18900.0,35.6368,35.6789,35.6308,35.6789,18900.0
2013-04-04 10:55:00,59.34,59.45,59.34,59.38,40900.0,35.6789,35.7451,35.6789,35.703,40900.0
2013-04-04 11:00:00,59.37,59.42,59.35,59.42,28700.0,35.697,35.727,35.6849,35.727,28700.0
2013-04-04 11:05:00,59.42,59.42,59.38,59.42,24200.0,35.727,35.727,35.703,35.727,24200.0
2013-04-04 11:10:00,59.43,59.47,59.39,59.47,22900.0,35.733,35.7571,35.709,35.7571,22900.0
2013-04-04 11:15:00,59.47,59.52,59.47,59.52,23200.0,35.7571,35.7872,35.7571,35.7872,23200.0
2013-04-04 11:20:00,59.53,59.55,59.52,59.53,21800.0,35.7932,35.8052,35.7872,35.7932,21800.0
2013-04-04 11:25:00,59.53,59.57,59.52,59.57,18600.0,35.7932,35.8172,35.7872,35.8172,18600.0
2013-04-04 11:30:00,59.56,59.57,59.5,59.51,29900.0,35.8112,35.8172,35.7751,35.7811,29900.0
2013-04-04 11:35:00,59.51,59.52,59.41,59.41,9300.0,35.7811,35.7872,35.721,35.721,9300.0
2013-04-04 11:40:00,59.4,59.45,59.39,59.45,25300.0,35.715,35.7451,35.709,35.7451,25300.0
2013-04-04 11:45:00,59.44,59.48,59.44,59.48,28900.0,35.7391,35.7631,35.7391,35.7631,28900.0
2013-04-04 11:50:00,59.48,59.5,59.45,59.47,25100.0,35.7631,35.7751,35.7451,35.7571,25100.0
2013-04-04 11:55:00,59.46,59.47,59.42,59.45,23500.0,35.7511,35.7571,35.727,35.7451,23500.0
2013-04-04 12:00:00,59.44,59.44,59.37,59.39,37900.0,35.7391,35.7391,35.697,35.709,37900.0
2013-04-04 12:05:00,59.39,59.45,59.38,59.44,33300.0,35.709,35.7451,35.703,35.7391,33300.0
2013-04-04 12:10:00,59.44,59.51,59.4,59.51,21900.0,35.7391,35.7811,35.715,35.7811,21900.0
2013-04-04 12:15:00,59.51,59.53,59.46,59.47,16000.0,35.7811,35.7932,35.7511,35.7571,16000.0
2013-04-04 12:20:00,59.46,59.46,59.37,59.37,12800.0,35.7511,35.7511,35.697,35.697,12800.0
2013-04-04 12:25:00,59.37,59.42,59.37,59.41,17100.0,35.697,35.727,35.697,35.721,17100.0
2013-04-04 12:30:00,59.39,59.39,59.34,59.36,70600.0,35.709,35.709,35.6789,35.691,70600.0
2013-04-04 12:35:00,59.37,59.42,59.37,59.39,45400.0,35.697,35.727,35.697,35.709,45400.0
2013-04-04 12:40:00,59.38,59.4,59.34,59.36,10600.0,35.703,35.715,35.6789,35.691,10600.0
2013-04-04 12:45:00,59.36,59.36,59.33,59.34,26600.0,35.691,35.691,35.6729,35.6789,26600.0
2013-04-04 12:50:00,59.35,59.35,59.33,59.35,11200.0,35.6849,35.6849,35.6729,35.6849,11200.0
2013-04-04 12:55:00,59.35,59.36,59.32,59.35,16700.0,35.6849,35.691,35.6669,35.6849,16700.0
2013-04-04 13:00:00,59.35,59.35,59.31,59.31,10200.0,35.6849,35.6849,35.6609,35.6609,10200.0
2013-04-04 13:05:00,59.31,59.33,59.29,59.29,9400.0,35.6609,35.6729,35.6489,35.6489,9400.0
2013-04-04 13:10:00,59.29,59.32,59.28,59.29,10100.0,35.6489,35.6669,35.6429,35.6489,10100.0
2013-04-04 13:15:00,59.29,59.33,59.27,59.33,21400.0,35.6489,35.6729,35.6368,35.6729,21400.0
2013-04-04 13:20:00,59.33,59.33,59.29,59.3,10200.0,35.6729,35.6729,35.6489,35.6549,10200.0
2013-04-04 13:25:00,59.29,59.32,59.29,59.3,11900.0,35.6489,35.6669,35.6489,35.6549,11900.0
2013-04-04 13:30:00,59.3,59.3,59.28,59.28,9400.0,35.6549,35.6549,35.6429,35.6429,9400.0
2013-04-04 13:35:00,59.28,59.31,59.28,59.29,21900.0,35.6429,35.6609,35.6429,35.6489,21900.0
2013-04-04 13:40:00,59.29,59.35,59.29,59.32,15000.0,35.6489,35.6849,35.6489,35.6669,15000.0
2013-04-04 13:45:00,59.3,59.34,59.29,59.31,12900.0,35.6549,35.6789,35.6489,35.6609,12900.0
2013-04-04 13:50:00,59.3,59.31,59.29,59.31,7000.0,35.6549,35.6609,35.6489,35.6609,7000.0
2013-04-04 13:55:00,59.31,59.34,59.3,59.33,14200.0,35.6609,35.6789,35.6549,35.6729,14200.0
2013-04-04 14:00:00,59.32,59.33,59.3,59.3,9000.0,35.6669,35.6729,35.6549,35.6549,9000.0
2013-04-04 14:05:00,59.3,59.33,59.3,59.33,20900.0,35.6549,35.6729,35.6549,35.6729,20900.0
2013-04-04 14:10:00,59.34,59.35,59.33,59.34,10000.0,35.6789,35.6849,35.6729,35.6789,10000.0
2013-04-04 14:15:00,59.34,59.39,59.34,59.38,15100.0,35.6789,35.709,35.6789,35.703,15100.0
2013-04-04 14:20:00,59.37,59.43,59.36,59.42,23200.0,35.697,35.733,35.691,35.727,23200.0
2013-04-04 14:25:00,59.43,59.45,59.43,59.45,11400.0,35.733,35.7451,35.733,35.7451,11400.0
2013-04-04 14:30:00,59.44,59.47,59.43,59.47,10700.0,35.7391,35.7571,35.733,35.7571,10700.0
2013-04-04 14:35:00,59.47,59.47,59.42,59.45,15000.0,35.7571,35.7571,35.727,35.7451,15000.0
2013-04-04 14:40:00,59.45,59.48,59.45,59.48,15100.0,35.7451,35.7631,35.7451,35.7631,15100.0
2013-04-04 14:45:00,59.48,59.5,59.48,59.49,12200.0,35.7631,35.7751,35.7631,35.7691,12200.0
2013-04-04 14:50:00,59.49,59.49,59.47,59.47,10500.0,35.7691,35.7691,35.7571,35.7571,10500.0
2013-04-04 14:55:00,59.47,59.5,59.47,59.48,14700.0,35.7571,35.7751,35.7571,35.7631,14700.0
2013-04-04 15:00:00,59.49,59.49,59.44,59.49,21600.0,35.7691,35.7691,35.7391,35.7691,21600.0
2013-04-04 15:05:00,59.49,59.5,59.46,59.49,42200.0,35.7691,35.7751,35.7511,35.7691,42200.0
2013-04-04 15:10:00,59.49,59.55,59.49,59.54,20600.0,35.7691,35.8052,35.7691,35.7992,20600.0
2013-04-04 15:15:00,59.55,59.55,59.46,59.49,18800.0,35.8052,35.8052,35.7511,35.7691,18800.0
2013-04-04 15:20:00,59.48,59.48,59.43,59.45,75500.0,35.7631,35.7631,35.733,35.7451,75500.0
2013-04-04 15:25:00,59.45,59.46,59.42,59.42,13900.0,35.7451,35.7511,35.727,35.727,13900.0
2013-04-04 15:30:00,59.43,59.45,59.42,59.43,18100.0,35.733,35.7451,35.727,35.733,18100.0
2013-04-04 15:35:00,59.44,59.47,59.43,59.44,19100.0,35.7391,35.7571,35.733,35.7391,19100.0
2013-04-04 15:40:00,59.44,59.48,59.42,59.48,66200.0,35.7391,35.7631,35.727,35.7631,66200.0
2013-04-04 15:45:00,59.48,59.5,59.43,59.45,61700.0,35.7631,35.7751,35.733,35.7451,61700.0
2013-04-04 15:50:00,59.45,59.52,59.45,59.51,49500.0,35.7451,35.7872,35.7451,35.7811,49500.0
2013-04-04 15:55:00,59.52,59.54,59.49,59.5,108400.0,35.7872,35.7992,35.7691,35.7751,108400.0
2013-04-05 09:30:00,59.15,59.47,59.11,59.43,70900.0,35.5647,35.7571,35.5406,35.733,70900.0
2013-04-05 09:35:00,59.41,59.58,59.32,59.56,18600.0,35.721,35.8232,35.6669,35.8112,18600.0
2013-04-05 09:40:00,59.58,59.58,59.46,59.5,15600.0,35.8232,35.8232,35.7511,35.7751,15600.0
2013-04-05 09:45:00,59.51,59.53,59.41,59.41,11400.0,35.7811,35.7932,35.721,35.721,11400.0
2013-04-05 09:50:00,59.42,59.43,59.34,59.41,18300.0,35.727,35.733,35.6789,35.721,18300.0
2013-04-05 09:55:00,59.42,59.48,59.39,59.43,23200.0,35.727,35.7631,35.709,35.733,23200.0
2013-04-05 10:00:00,59.41,59.46,59.39,59.4,29200.0,35.721,35.7511,35.709,35.715,29200.0
2013-04-05 10:05:00,59.41,59.45,59.32,59.38,32900.0,35.721,35.7451,35.6669,35.703,32900.0
2013-04-05 10:10:00,59.38,59.43,59.37,59.41,29100.0,35.703,35.733,35.697,35.721,29100.0
2013-04-05 10:15:00,59.41,59.45,59.39,59.42,24900.0,35.721,35.7451,35.709,35.727,24900.0
2013-04-05 10:20:00,59.42,59.48,59.42,59.45,69600.0,35.727,35.7631,35.727,35.7451,69600.0
2013-04-05 10:25:00,59.45,59.51,59.45,59.48,18300.0,35.7451,35.7811,35.7451,35.7631,18300.0
2013-04-05 10:30:00,59.48,59.49,59.43,59.43,31300.0,35.7631,35.7691,35.733,35.733,31300.0
2013-04-05 10:35:00,59.44,59.47,59.42,59.43,264200.0,35.7391,35.7571,35.727,35.733,264200.0
2013-04-05 10:40:00,59.43,59.46,59.41,59.42,54600.0,35.733,35.7511,35.721,35.727,54600.0
2013-04-05 10:45:00,59.41,59.42,59.34,59.35,25700.0,35.721,35.727,35.6789,35.6849,25700.0
2013-04-05 10:50:00,59.36,59.37,59.25,59.3,57400.0,35.691,35.697,35.6248,35.6549,57400.0
2013-04-05 10:55:00,59.31,59.34,59.28,59.31,32300.0,35.6609,35.6789,35.6429,35.6609,32300.0
2013-04-05 11:00:00,59.32,59.4,59.31,59.4,63100.0,35.6669,35.715,35.6609,35.715,63100.0
2013-04-05 11:05:00,59.4,59.41,59.36,59.38,31800.0,35.715,35.721,35.691,35.703,31800.0
2013-04-05 11:10:00,59.37,59.45,59.37,59.43,19400.0,35.697,35.7451,35.697,35.733,19400.0
2013-04-05 11:15:00,59.42,59.43,59.35,59.36,8500.0,35.727,35.733,35.6849,35.691,8500.0
2013-04-05 11:20:00,59.35,59.35,59.33,59.35,111400.0,35.6849,35.6849,35.6729,35.6849,111400.0
2013-04-05 11:25:00,59.36,59.38,59.34,59.35,19900.0,35.691,35.703,35.6789,35.6849,19900.0
2013-04-05 11:30:00,59.35,59.4,59.32,59.36,24900.0,35.6849,35.715,35.6669,35.691,24900.0
2013-04-05 11:35:00,59.37,59.38,59.32,59.32,13600.0,35.697,35.703,35.6669,35.6669,13600.0
2013-04-05 11:40:00,59.33,59.39,59.32,59.39,17100.0,35.6729,35.709,35.6669,35.709,17100.0
2013-04-05 11:45:00,59.4,59.43,59.39,59.4,19200.0,35.715,35.733,35.709,35.715,19200.0
2013-04-05 11:50:00,59.4,59.41,59.38,59.41,24200.0,35.715,35.721,35.703,35.721,24200.0
2013-04-05 11:55:00,59.41,59.42,59.38,59.39,16700.0,35.721,35.727,35.703,35.709,16700.0
2013-04-05 12:00:00,59.41,59.41,59.37,59.38,29100.0,35.721,35.721,35.697,35.703,29100.0
2013-04-05 12:05:00,59.37,59.41,59.36,59.38,15900.0,35.697,35.721,35.691,35.703,15900.0
2013-04-05 12:10:00,59.38,59.4,59.37,59.4,35100.0,35.703,35.715,35.697,35.715,35100.0
2013-04-05 12:15:00,59.38,59.43,59.38,59.41,10900.0,35.703,35.733,35.703,35.721,10900.0
2013-04-05 12:20:00,59.41,59.44,59.37,59.38,21000.0,35.721,35.7391,35.697,35.703,21000.0
2013-04-05 12:25:00,59.37,59.39,59.36,59.39,18400.0,35.697,35.709,35.691,35.709,18400.0
2013-04-05 12:30:00,59.38,59.41,59.38,59.39,23500.0,35.703,35.721,35.703,35.709,23500.0
2013-04-05 12:35:00,59.4,59.41,59.38,59.38,30900.0,35.715,35.721,35.703,35.703,30900.0
2013-04-05 12:40:00,59.38,59.4,59.38,59.4,6500.0,35.703,35.715,35.703,35.715,6500.0
2013-04-05 12:45:00,59.4,59.41,59.38,59.4,35500.0,35.715,35.721,35.703,35.715,35500.0
2013-04-05 12:50:00,59.4,59.4,59.37,59.37,12900.0,35.715,35.715,35.697,35.697,12900.0
2013-04-05 12:55:00,59.37,59.4,59.35,59.4,17200.0,35.697,35.715,35.6849,35.715,17200.0
2013-04-05 13:00:00,59.4,59.4,59.38,59.39,14300.0,35.715,35.715,35.703,35.709,14300.0
2013-04-05 13:05:00,59.39,59.41,59.38,59.4,21100.0,35.709,35.721,35.703,35.715,21100.0
2013-04-05 13:10:00,59.4,59.4,59.37,59.37,22400.0,35.715,35.715,35.697,35.697,22400.0
2013-04-05 13:15:00,59.38,59.4,59.37,59.4,15700.0,35.703,35.715,35.697,35.715,15700.0
2013-04-05 13:20:00,59.39,59.4,59.38,59.38,9900.0,35.709,35.715,35.703,35.703,9900.0
2013-04-05 13:25:00,59.38,59.4,59.37,59.38,10100.0,35.703,35.715,35.697,35.703,10100.0
2013-04-05 13:30:00,59.37,59.38,59.35,59.36,31500.0,35.697,35.703,35.6849,35.691,31500.0
2013-04-05 13:35:00,59.36,59.39,59.35,59.39,23700.0,35.691,35.709,35.6849,35.709,23700.0
2013-04-05 13:40:00,59.39,59.43,59.37,59.43,16900.0,35.709,35.733,35.697,35.733,16900.0
2013-04-05 13:45:00,59.43,59.45,59.41,59.41,12600.0,35.733,35.7451,35.721,35.721,12600.0
2013-04-05 13:50:00,59.41,59.44,59.4,59.44,6900.0,35.721,35.7391,35.715,35.7391,6900.0
2013-04-05 13:55:00,59.43,59.46,59.41,59.41,13600.0,35.733,35.7511,35.721,35.721,13600.0
2013-04-05 14:00:00,59.41,59.45,59.41,59.45,7900.0,35.721,35.7451,35.721,35.7451,7900.0
2013-04-05 14:05:00,59.44,59.45,59.42,59.45,9800.0,35.7391,35.7451,35.727,35.7451,9800.0
2013-04-05 14:10:00,59.45,59.46,59.41,59.41,8100.0,35.7451,35.7511,35.721,35.721,8100.0
2013-04-05 14:15:00,59.4,59.47,59.4,59.47,9400.0,35.715,35.7571,35.715,35.7571,9400.0
2013-04-05 14:20:00,59.47,59.47,59.43,59.46,9400.0,35.7571,35.7571,35.733,35.7511,9400.0
2013-04-05 14:25:00,59.46,59.48,59.46,59.47,9900.0,35.7511,35.7631,35.7511,35.7571,9900.0
2013-04-05 14:30:00,59.48,59.55,59.47,59.55,9500.0,35.7631,35.8052,35.7571,35.8052,9500.0
2013-04-05 14:35:00,59.56,59.6,59.56,59.59,22000.0,35.8112,35.8353,35.8112,35.8292,22000.0
2013-04-05 14:40:00,59.58,59.59,59.56,59.57,10700.0,35.8232,35.8292,35.8112,35.8172,10700.0
2013-04-05 14:45:00,59.55,59.59,59.51,59.59,46400.0,35.8052,35.8292,35.7811,35.8292,46400.0
2013-04-05 14:50:00,59.59,59.6,59.58,59.58,16000.0,35.8292,35.8353,35.8232,35.8232,16000.0
2013-04-05 14:55:00,59.58,59.61,59.58,59.6,12600.0,35.8232,35.8413,35.8232,35.8353,12600.0
2013-04-05 15:00:00,59.59,59.59,59.44,59.45,31000.0,35.8292,35.8292,35.7391,35.7451,31000.0
2013-04-05 15:05:00,59.45,59.47,59.44,59.46,18100.0,35.7451,35.7571,35.7391,35.7511,18100.0
2013-04-05 15:10:00,59.46,59.52,59.45,59.51,18400.0,35.7511,35.7872,35.7451,35.7811,18400.0
2013-04-05 15:15:00,59.51,59.53,59.49,59.52,21000.0,35.7811,35.7932,35.7691,35.7872,21000.0
2013-04-05 15:20:00,59.52,59.52,59.46,59.51,31100.0,35.7872,35.7872,35.7511,35.7811,31100.0
2013-04-05 15:25:00,59.51,59.53,59.48,59.48,30000.0,35.7811,35.7932,35.7631,35.7631,30000.0
2013-04-05 15:30:00,59.49,59.5,59.46,59.49,32900.0,35.7691,35.7751,35.7511,35.7691,32900.0
2013-04-05 15:35:00,59.48,59.58,59.48,59.56,38800.0,35.7631,35.8232,35.7631,35.8112,38800.0
2013-04-05 15:40:00,59.56,59.62,59.56,59.58,44300.0,35.8112,35.8473,35.8112,35.8232,44300.0
2013-04-05 15:45:00,59.58,59.6,59.57,59.58,75800.0,35.8232,35.8353,35.8172,35.8232,75800.0
2013-04-05 15:50:00,59.57,59.62,59.56,59.62,77200.0,35.8172,35.8473,35.8112,35.8473,77200.0
2013-04-05 15:55:00,59.62,59.67,59.58,59.61,148200.0,35.8473,35.8773,35.8232,35.8413,148200.0
2013-04-08 09:30:00,59.6,59.69,59.54,59.62,42600.0,35.8353,35.8894,35.7992,35.8473,42600.0
2013-04-08 09:35:00,59.6,59.61,59.4,59.42,9800.0,35.8353,35.8413,35.715,35.727,9800.0
2013-04-08 09:40:00,59.42,59.44,59.33,59.44,9900.0,35.727,35.7391,35.6729,35.7391,9900.0
2013-04-08 09:45:00,59.43,59.56,59.43,59.56,5000.0,35.733,35.8112,35.733,35.8112,5000.0
2013-04-08 09:50:00,59.55,59.61,59.53,59.58,3800.0,35.8052,35.8413,35.7932,35.8232,3800.0
2013-04-08 09:55:00,59.57,59.59,59.53,59.54,7200.0,35.8172,35.8292,35.7932,35.7992,7200.0
2013-04-08 10:00:00,59.53,59.56,59.51,59.56,14400.0,35.7932,35.8112,35.7811,35.8112,14400.0
2013-04-08 10:05:00,59.57,59.62,59.57,59.58,12700.0,35.8172,35.8473,35.8172,35.8232,12700.0
2013-04-08 10:10:00,59.59,59.66,59.51,59.52,19400.0,35.8292,35.8713,35.7811,35.7872,19400.0
2013-04-08 10:15:00,59.52,59.57,59.51,59.52,20300.0,35.7872,35.8172,35.7811,35.7872,20300.0
2013-04-08 10:20:00,59.53,59.6,59.53,59.57,20800.0,35.7932,35.8353,35.7932,35.8172,20800.0
2013-04-08 10:25:00,59.57,59.58,59.49,59.56,21000.0,35.8172,35.8232,35.7691,35.8112,21000.0
2013-04-08 10:30:00,59.56,59.58,59.53,59.53,15000.0,35.8112,35.8232,35.7932,35.7932,15000.0
2013-04-08 10:35:00,59.54,59.6,59.53,59.6,10800.0,35.7992,35.8353,35.7932,35.8353,10800.0
2013-04-08 10:40:00,59.6,59.64,59.58,59.61,8700.0,35.8353,35.8593,35.8232,35.8413,8700.0
2013-04-08 10:45:00,59.6,59.73,59.6,59.72,13400.0,35.8353,35.9134,35.8353,35.9074,13400.0
2013-04-08 10:50:00,59.72,59.82,59.72,59.8,7600.0,35.9074,35.9675,35.9074,35.9555,7600.0
2013-04-08 10:55:00,59.79,59.8,59.7,59.71,8900.0,35.9495,35.9555,35.8954,35.9014,8900.0
2013-04-08 11:00:00,59.71,59.72,59.67,59.67,7400.0,35.9014,35.9074,35.8773,35.8773,7400.0
2013-04-08 11:05:00,59.66,59.68,59.62,59.66,17800.0,35.8713,35.8834,35.8473,35.8713,17800.0
2013-04-08 11:10:00,59.67,59.68,59.62,59.64,10200.0,35.8773,35.8834,35.8473,35.8593,10200.0
2013-04-08 11:15:00,59.64,59.66,59.61,59.66,8800.0,35.8593,35.8713,35.8413,35.8713,8800.0
2013-04-08 11:20:00,59.64,59.65,59.62,59.65,8300.0,35.8593,35.8653,35.8473,35.8653,8300.0
2013-04-08 11:25:00,59.66,59.7,59.65,59.67,13000.0,35.8713,35.8954,35.8653,35.8773,13000.0
2013-04-08 11:30:00,59.67,59.69,59.65,59.69,7400.0,35.8773,35.8894,35.8653,35.8894,7400.0
2013-04-08 11:35:00,59.67,59.68,59.64,59.65,9100.0,35.8773,35.8834,35.8593,35.8653,9100.0
2013-04-08 11:40:00,59.66,59.66,59.62,59.63,8800.0,35.8713,35.8713,35.8473,35.8533,8800.0
2013-04-08 11:45:00,59.63,59.65,59.62,59.62,9200.0,35.8533,35.8653,35.8473,35.8473,9200.0
2013-04-08 11:50:00,59.62,59.63,59.6,59.6,14000.0,35.8473,35.8533,35.8353,35.8353,14000.0
2013-04-08 11:55:00,59.6,59.67,59.6,59.67,12300.0,35.8353,35.8773,35.8353,35.8773,12300.0
2013-04-08 12:00:00,59.67,59.73,59.66,59.72,6100.0,35.8773,35.9134,35.8713,35.9074,6100.0
2013-04-08 12:05:00,59.72,59.73,59.69,59.69,7800.0,35.9074,35.9134,35.8894,35.8894,7800.0
2013-04-08 12:10:00,59.69,59.7,59.66,59.66,6100.0,35.8894,35.8954,35.8713,35.8713,6100.0
2013-04-08 12:15:00,59.66,59.69,59.66,59.68,4600.0,35.8713,35.8894,35.8713,35.8834,4600.0
2013-04-08 12:20:00,59.68,59.68,59.65,59.66,11800.0,35.8834,35.8834,35.8653,35.8713,11800.0
2013-04-08 12:25:00,59.67,59.73,59.67,59.71,6400.0,35.8773,35.9134,35.8773,35.9014,6400.0
2013-04-08 12:30:00,59.69,59.74,59.69,59.73,7900.0,35.8894,35.9194,35.8894,35.9134,7900.0
2013-04-08 12:35:00,59.73,59.75,59.73,59.73,7200.0,35.9134,35.9254,35.9134,35.9134,7200.0
2013-04-08 12:40:00,59.74,59.74,59.71,59.72,12300.0,35.9194,35.9194,35.9014,35.9074,12300.0
2013-04-08 12:45:00,59.72,59.78,59.72,59.74,13000.0,35.9074,35.9435,35.9074,35.9194,13000.0
2013-04-08 12:50:00,59.72,59.73,59.66,59.66,21300.0,35.9074,35.9134,35.8713,35.8713,21300.0
2013-04-08 12:55:00,59.65,59.66,59.63,59.64,7100.0,35.8653,35.8713,35.8533,35.8593,7100.0
2013-04-08 13:00:00,59.64,59.7,59.64,59.69,10000.0,35.8593,35.8954,35.8593,35.8894,10000.0
2013-04-08 13:05:00,59.69,59.7,59.67,59.68,14000.0,35.8894,35.8954,35.8773,35.8834,14000.0
2013-04-08 13:10:00,59.66,59.71,59.66,59.7,10300.0,35.8713,35.9014,35.8713,35.8954,10300.0
2013-04-08 13:15:00,59.71,59.72,59.71,59.71,6400.0,35.9014,35.9074,35.9014,35.9014,6400.0
2013-04-08 13:20:00,59.71,59.74,59.71,59.72,13500.0,35.9014,35.9194,35.9014,35.9074,13500.0
2013-04-08 13:25:00,59.72,59.73,59.67,59.67,19900.0,35.9074,35.9134,35.8773,35.8773,19900.0
2013-04-08 13:30:00,59.67,59.68,59.66,59.67,9500.0,35.8773,35.8834,35.8713,35.8773,9500.0
2013-04-08 13:35:00,59.66,59.67,59.65,59.65,14800.0,35.8713,35.8773,35.8653,35.8653,14800.0
2013-04-08 13:40:00,59.65,59.7,59.65,59.7,16200.0,35.8653,35.8954,35.8653,35.8954,16200.0
2013-04-08 13:45:00,59.7,59.72,59.69,59.72,14000.0,35.8954,35.9074,35.8894,35.9074,14000.0
2013-04-08 13:50:00,59.72,59.72,59.71,59.72,13700.0,35.9074,35.9074,35.9014,35.9074,13700.0
2013-04-08 13:55:00,59.72,59.72,59.71,59.72,14000.0,35.9074,35.9074,35.9014,35.9074,14000.0
2013-04-08 14:00:00,59.72,59.73,59.71,59.72,23600.0,35.9074,35.9134,35.9014,35.9074,23600.0
2013-04-08 14:05:00,59.73,59.75,59.72,59.74,16000.0,35.9134,35.9254,35.9074,35.9194,16000.0
2013-04-08 14:10:00,59.75,59.8,59.74,59.8,10800.0,35.9254,35.9555,35.9194,35.9555,10800.0
2013-04-08 14:15:00,59.8,59.81,59.79,59.8,9700.0,35.9555,35.9615,35.9495,35.9555,9700.0
2013-04-08 14:20:00,59.79,59.8,59.75,59.76,14600.0,35.9495,35.9555,35.9254,35.9315,14600.0
2013-04-08 14:25:00,59.76,59.82,59.76,59.82,10900.0,35.9315,35.9675,35.9315,35.9675,10900.0
2013-04-08 14:30:00,59.82,59.85,59.81,59.85,7600.0,35.9675,35.9856,35.9615,35.9856,7600.0
2013-04-08 14:35:00,59.85,59.88,59.85,59.87,8200.0,35.9856,36.0036,35.9856,35.9976,8200.0
2013-04-08 14:40:00,59.86,59.87,59.82,59.83,9900.0,35.9916,35.9976,35.9675,35.9735,9900.0
2013-04-08 14:45:00,59.82,59.83,59.81,59.82,7500.0,35.9675,35.9735,35.9615,35.9675,7500.0
2013-04-08 14:50:00,59.83,59.86,59.81,59.81,18400.0,35.9735,35.9916,35.9615,35.9615,18400.0
2013-04-08 14:55:00,59.81,59.83,59.8,59.8,6500.0,35.9615,35.9735,35.9555,35.9555,6500.0
2013-04-08 15:00:00,59.8,59.82,59.79,59.8,14400.0,35.9555,35.9675,35.9495,35.9555,14400.0
2013-04-08 15:05:00,59.8,59.8,59.78,59.78,11800.0,35.9555,35.9555,35.9435,35.9435,11800.0
2013-04-08 15:10:00,59.79,59.81,59.77,59.8,14900.0,35.9495,35.9615,35.9375,35.9555,14900.0
2013-04-08 15:15:00,59.81,59.86,59.8,59.85,20200.0,35.9615,35.9916,35.9555,35.9856,20200.0
2013-04-08 15:20:00,59.84,59.85,59.83,59.84,13100.0,35.9796,35.9856,35.9735,35.9796,13100.0
2013-04-08 15:25:00,59.84,59.87,59.83,59.85,19300.0,35.9796,35.9976,35.9735,35.9856,19300.0
2013-04-08 15:30:00,59.85,59.87,59.84,59.86,21800.0,35.9856,35.9976,35.9796,35.9916,21800.0
2013-04-08 15:35:00,59.87,59.94,59.87,59.92,20100.0,35.9976,36.0397,35.9976,36.0277,20100.0
2013-04-08 15:40:00,59.91,59.95,59.91,59.92,17200.0,36.0216,36.0457,36.0216,36.0277,17200.0
2013-04-08 15:45:00,59.93,59.98,59.93,59.97,35500.0,36.0337,36.0637,36.0337,36.0577,35500.0
2013-04-08 15:50:00,59.97,60.0,59.96,60.0,36200.0,36.0577,36.0758,36.0517,36.0758,36200.0
2013-04-08 15:55:00,60.0,60.08,59.99,60.07,101400.0,36.0758,36.1239,36.0697,36.1178,101400.0
2013-04-09 09:30:00,60.79,60.79,60.3,60.6,100900.0,36.5508,36.5508,36.2561,36.4365,100900.0
2013-04-09 09:35:00,60.6,60.6,60.43,60.44,37600.0,36.4365,36.4365,36.3343,36.3403,37600.0
2013-04-09 09:40:00,60.45,60.48,60.31,60.48,40700.0,36.3463,36.3644,36.2622,36.3644,40700.0
2013-04-09 09:45:00,60.48,60.51,60.29,60.3,29200.0,36.3644,36.3824,36.2501,36.2561,29200.0
2013-04-09 09:50:00,60.3,60.33,60.16,60.22,32600.0,36.2561,36.2742,36.172,36.208,32600.0
2013-04-09 09:55:00,60.22,60.25,60.07,60.15,22500.0,36.208,36.2261,36.1178,36.166,22500.0
2013-04-09 10:00:00,60.15,60.3,60.14,60.24,26400.0,36.166,36.2561,36.1599,36.2201,26400.0
2013-04-09 10:05:00,60.22,60.3,60.22,60.25,27800.0,36.208,36.2561,36.208,36.2261,27800.0
2013-04-09 10:10:00,60.25,60.32,60.21,60.21,21500.0,36.2261,36.2682,36.202,36.202,21500.0
2013-04-09 10:15:00,60.22,60.3,60.22,60.3,22600.0,36.208,36.2561,36.208,36.2561,22600.0
2013-04-09 10:20:00,60.3,60.3,60.24,60.28,82100.0,36.2561,36.2561,36.2201,36.2441,82100.0
2013-04-09 10:25:00,60.28,60.36,60.26,60.27,45800.0,36.2441,36.2922,36.2321,36.2381,45800.0
2013-04-09 10:30:00,60.27,60.28,60.18,60.22,21700.0,36.2381,36.2441,36.184,36.208,21700.0
2013-04-09 10:35:00,60.21,60.25,60.2,60.22,9200.0,36.202,36.2261,36.196,36.208,9200.0
2013-04-09 10:40:00,60.2,60.22,60.2,60.22,5400.0,36.196,36.208,36.196,36.208,5400.0
2013-04-09 10:45:00,60.22,60.26,60.2,60.2,17000.0,36.208,36.2321,36.196,36.196,17000.0
2013-04-09 10:50:00,60.19,60.19,60.11,60.18,11700.0,36.19,36.19,36.1419,36.184,11700.0
2013-04-09 10:55:00,60.18,60.22,60.18,60.18,7600.0,36.184,36.208,36.184,36.184,7600.0
2013-04-09 11:00:00,60.18,60.19,60.1,60.11,17900.0,36.184,36.19,36.1359,36.1419,17900.0
2013-04-09 11:05:00,60.11,60.12,60.02,60.02,25700.0,36.1419,36.1479,36.0878,36.0878,25700.0
2013-04-09 11:10:00,60.03,60.08,60.02,60.05,23000.0,36.0938,36.1239,36.0878,36.1058,23000.0
2013-04-09 11:15:00,60.04,60.04,59.85,59.85,30300.0,36.0998,36.0998,35.9856,35.9856,30300.0
2013-04-09 11:20:00,59.87,59.91,59.83,59.84,13500.0,35.9976,36.0216,35.9735,35.9796,13500.0
2013-04-09 11:25:00,59.83,60.0,59.81,60.0,13500.0,35.9735,36.0758,35.9615,36.0758,13500.0
2013-04-09 11:30:00,60.0,60.0,59.95,59.96,11600.0,36.0758,36.0758,36.0457,36.0517,11600.0
2013-04-09 11:35:00,59.95,59.99,59.92,59.93,13900.0,36.0457,36.0697,36.0277,36.0337,13900.0
2013-04-09 11:40:00,59.93,59.96,59.92,59.94,14300.0,36.0337,36.0517,36.0277,36.0397,14300.0
2013-04-09 11:45:00,59.94,59.97,59.91,59.91,12000.0,36.0397,36.0577,36.0216,36.0216,12000.0
2013-04-09 11:50:00,59.91,59.93,59.91,59.93,7200.0,36.0216,36.0337,36.0216,36.0337,7200.0
2013-04-09 11:55:00,59.94,59.94,59.87,59.9,12900.0,36.0397,36.0397,35.9976,36.0156,12900.0
2013-04-09 12:00:00,59.9,59.92,59.89,59.91,6700.0,36.0156,36.0277,36.0096,36.0216,6700.0
2013-04-09 12:05:00,59.91,59.94,59.91,59.91,7500.0,36.0216,36.0397,36.0216,36.0216,7500.0
2013-04-09 12:10:00,59.9,59.91,59.87,59.9,36500.0,36.0156,36.0216,35.9976,36.0156,36500.0
2013-04-09 12:15:00,59.91,59.91,59.89,59.91,5900.0,36.0216,36.0216,36.0096,36.0216,5900.0
2013-04-09 12:20:00,59.9,59.91,59.87,59.89,8400.0,36.0156,36.0216,35.9976,36.0096,8400.0
2013-04-09 12:25:00,59.88,59.9,59.84,59.85,18800.0,36.0036,36.0156,35.9796,35.9856,18800.0
2013-04-09 12:30:00,59.84,59.9,59.84,59.88,20100.0,35.9796,36.0156,35.9796,36.0036,20100.0
2013-04-09 12:35:00,59.89,59.94,59.89,59.92,11200.0,36.0096,36.0397,36.0096,36.0277,11200.0
2013-04-09 12:40:00,59.9,59.91,59.89,59.91,6500.0,36.0156,36.0216,36.0096,36.0216,6500.0
2013-04-09 12:45:00,59.92,59.93,59.89,59.9,6300.0,36.0277,36.0337,36.0096,36.0156,6300.0
2013-04-09 12:50:00,59.9,59.94,59.9,59.91,6500.0,36.0156,36.0397,36.0156,36.0216,6500.0
2013-04-09 12:55:00,59.92,59.94,59.91,59.94,17600.0,36.0277,36.0397,36.0216,36.0397,17600.0
2013-04-09 13:00:00,59.95,59.99,59.94,59.95,12000.0,36.0457,36.0697,36.0397,36.0457,12000.0
2013-04-09 13:05:00,59.95,59.97,59.93,59.96,7800.0,36.0457,36.0577,36.0337,36.0517,7800.0
2013-04-09 13:10:00,59.96,59.97,59.91,59.93,12800.0,36.0517,36.0577,36.0216,36.0337,12800.0
2013-04-09 13:15:00,59.94,60.01,59.94,60.0,13500.0,36.0397,36.0818,36.0397,36.0758,13500.0
2013-04-09 13:20:00,59.99,60.03,59.96,60.01,13600.0,36.0697,36.0938,36.0517,36.0818,13600.0
2013-04-09 13:25:00,60.0,60.07,60.0,60.03,18100.0,36.0758,36.1178,36.0758,36.0938,18100.0
2013-04-09 13:30:00,60.03,60.06,60.0,60.06,27900.0,36.0938,36.1118,36.0758,36.1118,27900.0
2013-04-09 13:35:00,60.05,60.05,60.01,60.02,11400.0,36.1058,36.1058,36.0818,36.0878,11400.0
2013-04-09 13:40:00,60.03,60.07,60.03,60.06,16000.0,36.0938,36.1178,36.0938,36.1118,16000.0
2013-04-09 13:45:00,60.06,60.13,60.06,60.13,14700.0,36.1118,36.1539,36.1118,36.1539,14700.0
2013-04-09 13:50:00,60.14,60.15,60.11,60.13,19300.0,36.1599,36.166,36.1419,36.1539,19300.0
2013-04-09 13:55:00,60.13,60.15,60.08,60.09,16600.0,36.1539,36.166,36.1239,36.1299,16600.0
2013-04-09 14:00:00,60.08,60.11,60.05,60.05,13200.0,36.1239,36.1419,36.1058,36.1058,13200.0
2013-04-09 14:05:00,60.06,60.11,60.05,60.1,9600.0,36.1118,36.1419,36.1058,36.1359,9600.0
2013-04-09 14:10:00,60.11,60.12,60.07,60.07,13100.0,36.1419,36.1479,36.1178,36.1178,13100.0
2013-04-09 14:15:00,60.07,60.09,60.02,60.03,16500.0,36.1178,36.1299,36.0878,36.0938,16500.0
2013-04-09 14:20:00,60.03,60.07,60.02,60.06,12500.0,36.0938,36.1178,36.0878,36.1118,12500.0
2013-04-09 14:25:00,60.07,60.12,60.07,60.1,5900.0,36.1178,36.1479,36.1178,36.1359,5900.0
2013-04-09 14:30:00,60.09,60.12,60.09,60.1,17500.0,36.1299,36.1479,36.1299,36.1359,17500.0
2013-04-09 14:35:00,60.11,60.11,60.05,60.07,13600.0,36.1419,36.1419,36.1058,36.1178,13600.0
2013-04-09 14:40:00,60.06,60.1,60.06,60.06,15000.0,36.1118,36.1359,36.1118,36.1118,15000.0
2013-04-09 14:45:00,60.07,60.07,60.04,60.05,20600.0,36.1178,36.1178,36.0998,36.1058,20600.0
2013-04-09 14:50:00,60.06,60.08,60.01,60.04,20200.0,36.1118,36.1239,36.0818,36.0998,20200.0
2013-04-09 14:55:00,60.05,60.05,60.0,60.01,13700.0,36.1058,36.1058,36.0758,36.0818,13700.0
2013-04-09 15:00:00,60.02,60.05,59.98,60.01,16300.0,36.0878,36.1058,36.0637,36.0818,16300.0
2013-04-09 15:05:00,60.02,60.03,59.95,59.96,14900.0,36.0878,36.0938,36.0457,36.0517,14900.0
2013-04-09 15:10:00,59.95,59.99,59.93,59.99,12200.0,36.0457,36.0697,36.0337,36.0697,12200.0
2013-04-09 15:15:00,59.99,60.03,59.96,60.01,14700.0,36.0697,36.0938,36.0517,36.0818,14700.0
2013-04-09 15:20:00,60.01,60.06,60.01,60.05,16300.0,36.0818,36.1118,36.0818,36.1058,16300.0
2013-04-09 15:25:00,60.06,60.06,59.98,59.99,25300.0,36.1118,36.1118,36.0637,36.0697,25300.0
2013-04-09 15:30:00,59.99,60.01,59.96,59.97,22500.0,36.0697,36.0818,36.0517,36.0577,22500.0
2013-04-09 15:35:00,59.97,59.98,59.89,59.89,35300.0,36.0577,36.0637,36.0096,36.0096,35300.0
2013-04-09 15:40:00,59.9,59.91,59.84,59.84,28200.0,36.0156,36.0216,35.9796,35.9796,28200.0
2013-04-09 15:45:00,59.85,59.87,59.83,59.85,51500.0,35.9856,35.9976,35.9735,35.9856,51500.0
2013-04-09 15:50:00,59.85,59.89,59.83,59.89,38500.0,35.9856,36.0096,35.9735,36.0096,38500.0
2013-04-09 15:55:00,59.89,59.93,59.81,59.83,108300.0,36.0096,36.0337,35.9615,35.9735,108300.0
2013-04-10 09:30:00,59.86,60.09,59.86,60.05,30800.0,35.9916,36.1299,35.9916,36.1058,30800.0
2013-04-10 09:35:00,60.06,60.12,60.03,60.12,9000.0,36.1118,36.1479,36.0938,36.1479,9000.0
2013-04-10 09:40:00,60.12,60.14,60.03,60.13,7100.0,36.1479,36.1599,36.0938,36.1539,7100.0
2013-04-10 09:45:00,60.14,60.23,60.13,60.22,31500.0,36.1599,36.2141,36.1539,36.208,31500.0
2013-04-10 09:50:00,60.22,60.22,60.15,60.18,28800.0,36.208,36.208,36.166,36.184,28800.0
2013-04-10 09:55:00,60.2,60.21,60.17,60.19,7400.0,36.196,36.202,36.178,36.19,7400.0
2013-04-10 10:00:00,60.2,60.21,60.09,60.19,24700.0,36.196,36.202,36.1299,36.19,24700.0
2013-04-10 10:05:00,60.19,60.21,60.14,60.16,17100.0,36.19,36.202,36.1599,36.172,17100.0
2013-04-10 10:10:00,60.15,60.16,60.09,60.16,22600.0,36.166,36.172,36.1299,36.172,22600.0
2013-04-10 10:15:00,60.16,60.16,60.1,60.12,25500.0,36.172,36.172,36.1359,36.1479,25500.0
2013-04-10 10:20:00,60.12,60.14,60.1,60.13,14900.0,36.1479,36.1599,36.1359,36.1539,14900.0
2013-04-10 10:25:00,60.12,60.21,60.12,60.2,20500.0,36.1479,36.202,36.1479,36.196,20500.0
2013-04-10 10:30:00,60.2,60.22,60.16,60.16,20600.0,36.196,36.208,36.172,36.172,20600.0
2013-04-10 10:35:00,60.17,60.2,60.14,60.17,7800.0,36.178,36.196,36.1599,36.178,7800.0
2013-04-10 10:40:00,60.17,60.2,60.16,60.17,15700.0,36.178,36.196,36.172,36.178,15700.0
2013-04-10 10:45:00,60.16,60.18,60.15,60.18,13600.0,36.172,36.184,36.166,36.184,13600.0
2013-04-10 10:50:00,60.18,60.24,60.17,60.24,18300.0,36.184,36.2201,36.178,36.2201,18300.0
2013-04-10 10:55:00,60.24,60.28,60.22,60.27,25300.0,36.2201,36.2441,36.208,36.2381,25300.0
2013-04-10 11:00:00,60.27,60.28,60.23,60.27,19100.0,36.2381,36.2441,36.2141,36.2381,19100.0
2013-04-10 11:05:00,60.26,60.34,60.26,60.34,31200.0,36.2321,36.2802,36.2321,36.2802,31200.0
2013-04-10 11:10:00,60.34,60.47,60.34,60.43,21400.0,36.2802,36.3584,36.2802,36.3343,21400.0
2013-04-10 11:15:00,60.42,60.42,60.36,60.41,15900.0,36.3283,36.3283,36.2922,36.3223,15900.0
2013-04-10 11:20:00,60.39,60.45,60.39,60.44,10200.0,36.3103,36.3463,36.3103,36.3403,10200.0
2013-04-10 11:25:00,60.44,60.5,60.43,60.5,17500.0,36.3403,36.3764,36.3343,36.3764,17500.0
2013-04-10 11:30:00,60.5,60.52,60.42,60.46,16100.0,36.3764,36.3884,36.3283,36.3523,16100.0
2013-04-10 11:35:00,60.46,60.46,60.39,60.4,13200.0,36.3523,36.3523,36.3103,36.3163,13200.0
2013-04-10 11:40:00,60.41,60.43,60.39,60.39,8200.0,36.3223,36.3343,36.3103,36.3103,8200.0
2013-04-10 11:45:00,60.39,60.44,60.38,60.44,9100.0,36.3103,36.3403,36.3042,36.3403,9100.0
2013-04-10 11:50:00,60.44,60.5,60.44,60.48,15900.0,36.3403,36.3764,36.3403,36.3644,15900.0
2013-04-10 11:55:00,60.48,60.49,60.44,60.44,6700.0,36.3644,36.3704,36.3403,36.3403,6700.0
2013-04-10 12:00:00,60.43,60.44,60.39,60.39,6600.0,36.3343,36.3403,36.3103,36.3103,6600.0
2013-04-10 12:05:00,60.4,60.45,60.4,60.45,11800.0,36.3163,36.3463,36.3163,36.3463,11800.0
2013-04-10 12:10:00,60.48,60.51,60.46,60.49,112500.0,36.3644,36.3824,36.3523,36.3704,112500.0
2013-04-10 12:15:00,60.5,60.51,60.49,60.5,8700.0,36.3764,36.3824,36.3704,36.3764,8700.0
2013-04-10 12:20:00,60.49,60.49,60.45,60.45,14600.0,36.3704,36.3704,36.3463,36.3463,14600.0
2013-04-10 12:25:00,60.46,60.46,60.44,60.44,9700.0,36.3523,36.3523,36.3403,36.3403,9700.0
2013-04-10 12:30:00,60.45,60.46,60.42,60.42,21400.0,36.3463,36.3523,36.3283,36.3283,21400.0
2013-04-10 12:35:00,60.42,60.46,60.42,60.45,14400.0,36.3283,36.3523,36.3283,36.3463,14400.0
2013-04-10 12:40:00,60.46,60.46,60.37,60.37,18000.0,36.3523,36.3523,36.2982,36.2982,18000.0
2013-04-10 12:45:00,60.37,60.42,60.36,60.4,20000.0,36.2982,36.3283,36.2922,36.3163,20000.0
2013-04-10 12:50:00,60.4,60.42,60.37,60.41,14400.0,36.3163,36.3283,36.2982,36.3223,14400.0
2013-04-10 12:55:00,60.41,60.42,60.39,60.41,11400.0,36.3223,36.3283,36.3103,36.3223,11400.0
2013-04-10 13:00:00,60.4,60.43,60.39,60.39,21200.0,36.3163,36.3343,36.3103,36.3103,21200.0
2013-04-10 13:05:00,60.39,60.4,60.37,60.39,17100.0,36.3103,36.3163,36.2982,36.3103,17100.0
2013-04-10 13:10:00,60.38,60.4,60.38,60.38,12600.0,36.3042,36.3163,36.3042,36.3042,12600.0
2013-04-10 13:15:00,60.38,60.4,60.37,60.38,10600.0,36.3042,36.3163,36.2982,36.3042,10600.0
2013-04-10 13:20:00,60.38,60.38,60.34,60.35,23300.0,36.3042,36.3042,36.2802,36.2862,23300.0
2013-04-10 13:25:00,60.35,60.36,60.31,60.32,19600.0,36.2862,36.2922,36.2622,36.2682,19600.0
2013-04-10 13:30:00,60.33,60.34,60.3,60.3,22100.0,36.2742,36.2802,36.2561,36.2561,22100.0
2013-04-10 13:35:00,60.3,60.31,60.27,60.29,13000.0,36.2561,36.2622,36.2381,36.2501,13000.0
2013-04-10 13:40:00,60.3,60.31,60.26,60.28,18200.0,36.2561,36.2622,36.2321,36.2441,18200.0
2013-04-10 13:45:00,60.28,60.29,60.25,60.25,21700.0,36.2441,36.2501,36.2261,36.2261,21700.0
2013-04-10 13:50:00,60.25,60.26,60.19,60.23,62000.0,36.2261,36.2321,36.19,36.2141,62000.0
2013-04-10 13:55:00,60.23,60.25,60.21,60.23,43200.0,36.2141,36.2261,36.202,36.2141,43200.0
2013-04-10 14:00:00,60.23,60.3,60.23,60.27,21900.0,36.2141,36.2561,36.2141,36.2381,21900.0
2013-04-10 14:05:00,60.28,60.29,60.25,60.28,34600.0,36.2441,36.2501,36.2261,36.2441,34600.0
2013-04-10 14:10:00,60.28,60.28,60.2,60.2,25900.0,36.2441,36.2441,36.196,36.196,25900.0
2013-04-10 14:15:00,60.21,60.21,60.17,60.19,37500.0,36.202,36.202,36.178,36.19,37500.0
2013-04-10 14:20:00,60.2,60.22,60.15,60.17,42900.0,36.196,36.208,36.166,36.178,42900.0
2013-04-10 14:25:00,60.17,60.2,60.15,60.2,17800.0,36.178,36.196,36.166,36.196,17800.0
2013-04-10 14:30:00,60.19,60.21,60.18,60.2,21000.0,36.19,36.202,36.184,36.196,21000.0
2013-04-10 14:35:00,60.19,60.21,60.19,60.2,13300.0,36.19,36.202,36.19,36.196,13300.0
2013-04-10 14:40:00,60.2,60.23,60.19,60.23,25000.0,36.196,36.2141,36.19,36.2141,25000.0
2013-04-10 14:45:00,60.22,60.23,60.2,60.21,35700.0,36.208,36.2141,36.196,36.202,35700.0
2013-04-10 14:50:00,60.2,60.21,60.18,60.19,27500.0,36.196,36.202,36.184,36.19,27500.0
2013-04-10 14:55:00,60.19,60.23,60.19,60.22,50500.0,36.19,36.2141,36.19,36.208,50500.0
2013-04-10 15:00:00,60.23,60.23,60.2,60.2,22300.0,36.2141,36.2141,36.196,36.196,22300.0
2013-04-10 15:05:00,60.19,60.2,60.15,60.17,37800.0,36.19,36.196,36.166,36.178,37800.0
2013-04-10 15:10:00,60.18,60.23,60.15,60.2,78900.0,36.184,36.2141,36.166,36.196,78900.0
2013-04-10 15:15:00,60.21,60.21,60.2,60.2,22900.0,36.202,36.202,36.196,36.196,22900.0
2013-04-10 15:20:00,60.2,60.26,60.19,60.26,34800.0,36.196,36.2321,36.19,36.2321,34800.0
2013-04-10 15:25:00,60.25,60.29,60.24,60.29,59600.0,36.2261,36.2501,36.2201,36.2501,59600.0
2013-04-10 15:30:00,60.29,60.29,60.2,60.21,73500.0,36.2501,36.2501,36.196,36.202,73500.0
2013-04-10 15:35:00,60.21,60.25,60.21,60.22,112700.0,36.202,36.2261,36.202,36.208,112700.0
2013-04-10 15:40:00,60.23,60.28,60.22,60.25,29600.0,36.2141,36.2441,36.208,36.2261,29600.0
2013-04-10 15:45:00,60.24,60.27,60.24,60.26,32300.0,36.2201,36.2381,36.2201,36.2321,32300.0
2013-04-10 15:50:00,60.25,60.27,60.22,60.26,95000.0,36.2261,36.2381,36.208,36.2321,95000.0
2013-04-10 15:55:00,60.25,60.27,60.16,60.17,264900.0,36.2261,36.2381,36.172,36.178,264900.0
2013-04-11 09:30:00,60.24,60.24,60.04,60.13,90400.0,36.2201,36.2201,36.0998,36.1539,90400.0
2013-04-11 09:35:00,60.13,60.23,60.12,60.16,26600.0,36.1539,36.2141,36.1479,36.172,26600.0
2013-04-11 09:40:00,60.16,60.26,60.15,60.23,29300.0,36.172,36.2321,36.166,36.2141,29300.0
2013-04-11 09:45:00,60.22,60.25,60.14,60.25,57500.0,36.208,36.2261,36.1599,36.2261,57500.0
2013-04-11 09:50:00,60.25,60.26,60.19,60.26,18400.0,36.2261,36.2321,36.19,36.2321,18400.0
2013-04-11 09:55:00,60.26,60.31,60.24,60.28,31300.0,36.2321,36.2622,36.2201,36.2441,31300.0
2013-04-11 10:00:00,60.31,60.42,60.3,60.38,20500.0,36.2622,36.3283,36.2561,36.3042,20500.0
2013-04-11 10:05:00,60.38,60.4,60.3,60.3,22100.0,36.3042,36.3163,36.2561,36.2561,22100.0
2013-04-11 10:10:00,60.3,60.31,60.28,60.29,28800.0,36.2561,36.2622,36.2441,36.2501,28800.0
2013-04-11 10:15:00,60.3,60.3,60.22,60.29,19800.0,36.2561,36.2561,36.208,36.2501,19800.0
2013-04-11 10:20:00,60.29,60.29,60.27,60.29,10600.0,36.2501,36.2501,36.2381,36.2501,10600.0
2013-04-11 10:25:00,60.3,60.34,60.29,60.29,10800.0,36.2561,36.2802,36.2501,36.2501,10800.0
2013-04-11 10:30:00,60.29,60.34,60.28,60.32,14600.0,36.2501,36.2802,36.2441,36.2682,14600.0
2013-04-11 10:35:00,60.32,60.32,60.19,60.21,34200.0,36.2682,36.2682,36.19,36.202,34200.0
2013-04-11 10:40:00,60.21,60.26,60.2,60.26,23400.0,36.202,36.2321,36.196,36.2321,23400.0
2013-04-11 10:45:00,60.25,60.28,60.21,60.23,16800.0,36.2261,36.2441,36.202,36.2141,16800.0
2013-04-11 10:50:00,60.23,60.28,60.2,60.28,14500.0,36.2141,36.2441,36.196,36.2441,14500.0
2013-04-11 10:55:00,60.27,60.28,60.18,60.18,22500.0,36.2381,36.2441,36.184,36.184,22500.0
2013-04-11 11:00:00,60.19,60.26,60.19,60.25,23100.0,36.19,36.2321,36.19,36.2261,23100.0
2013-04-11 11:05:00,60.25,60.26,60.21,60.21,34900.0,36.2261,36.2321,36.202,36.202,34900.0
2013-04-11 11:10:00,60.21,60.23,60.17,60.2,25500.0,36.202,36.2141,36.178,36.196,25500.0
2013-04-11 11:15:00,60.2,60.22,60.19,60.2,49700.0,36.196,36.208,36.19,36.196,49700.0
2013-04-11 11:20:00,60.2,60.21,60.2,60.21,13600.0,36.196,36.202,36.196,36.202,13600.0
2013-04-11 11:25:00,60.2,60.23,60.18,60.19,40500.0,36.196,36.2141,36.184,36.19,40500.0
2013-04-11 11:30:00,60.19,60.21,60.18,60.2,17300.0,36.19,36.202,36.184,36.196,17300.0
2013-04-11 11:35:00,60.21,60.26,60.19,60.24,61900.0,36.202,36.2321,36.19,36.2201,61900.0
2013-04-11 11:40:00,60.25,60.27,60.24,60.25,9000.0,36.2261,36.2381,36.2201,36.2261,9000.0
2013-04-11 11:45:00,60.25,60.3,60.24,60.3,10600.0,36.2261,36.2561,36.2201,36.2561,10600.0
2013-04-11 11:50:00,60.31,60.39,60.31,60.38,14000.0,36.2622,36.3103,36.2622,36.3042,14000.0
2013-04-11 11:55:00,60.38,60.4,60.36,60.36,11100.0,36.3042,36.3163,36.2922,36.2922,11100.0
2013-04-11 12:00:00,60.35,60.37,60.3,60.3,9400.0,36.2862,36.2982,36.2561,36.2561,9400.0
2013-04-11 12:05:00,60.3,60.37,60.3,60.33,14100.0,36.2561,36.2982,36.2561,36.2742,14100.0
2013-04-11 12:10:00,60.35,60.39,60.33,60.39,10600.0,36.2862,36.3103,36.2742,36.3103,10600.0
2013-04-11 12:15:00,60.4,60.4,60.35,60.36,13600.0,36.3163,36.3163,36.2862,36.2922,13600.0
2013-04-11 12:20:00,60.37,60.42,60.37,60.42,8500.0,36.2982,36.3283,36.2982,36.3283,8500.0
2013-04-11 12:25:00,60.42,60.45,60.39,60.41,33600.0,36.3283,36.3463,36.3103,36.3223,33600.0
2013-04-11 12:30:00,60.42,60.46,60.41,60.41,30300.0,36.3283,36.3523,36.3223,36.3223,30300.0
2013-04-11 12:35:00,60.42,60.43,60.39,60.4,25200.0,36.3283,36.3343,36.3103,36.3163,25200.0
2013-04-11 12:40:00,60.4,60.41,60.38,60.4,10900.0,36.3163,36.3223,36.3042,36.3163,10900.0
2013-04-11 12:45:00,60.4,60.4,60.35,60.36,15200.0,36.3163,36.3163,36.2862,36.2922,15200.0
2013-04-11 12:50:00,60.35,60.36,60.32,60.32,5500.0,36.2862,36.2922,36.2682,36.2682,5500.0
2013-04-11 12:55:00,60.33,60.38,60.33,60.37,6100.0,36.2742,36.3042,36.2742,36.2982,6100.0
2013-04-11 13:00:00,60.38,60.4,60.37,60.4,24600.0,36.3042,36.3163,36.2982,36.3163,24600.0
2013-04-11 13:05:00,60.4,60.4,60.32,60.32,16800.0,36.3163,36.3163,36.2682,36.2682,16800.0
2013-04-11 13:10:00,60.33,60.36,60.33,60.34,6900.0,36.2742,36.2922,36.2742,36.2802,6900.0
2013-04-11 13:15:00,60.34,60.36,60.34,60.36,14400.0,36.2802,36.2922,36.2802,36.2922,14400.0
2013-04-11 13:20:00,60.36,60.37,60.35,60.35,12200.0,36.2922,36.2982,36.2862,36.2862,12200.0
2013-04-11 13:25:00,60.35,60.35,60.33,60.33,9100.0,36.2862,36.2862,36.2742,36.2742,9100.0
2013-04-11 13:30:00,60.33,60.35,60.32,60.35,22300.0,36.2742,36.2862,36.2682,36.2862,22300.0
2013-04-11 13:35:00,60.35,60.37,60.33,60.33,22200.0,36.2862,36.2982,36.2742,36.2742,22200.0
2013-04-11 13:40:00,60.33,60.33,60.29,60.29,12000.0,36.2742,36.2742,36.2501,36.2501,12000.0
2013-04-11 13:45:00,60.29,60.3,60.25,60.25,24300.0,36.2501,36.2561,36.2261,36.2261,24300.0
2013-04-11 13:50:00,60.25,60.26,60.19,60.2,8800.0,36.2261,36.2321,36.19,36.196,8800.0
2013-04-11 13:55:00,60.19,60.2,60.12,60.13,39400.0,36.19,36.196,36.1479,36.1539,39400.0
2013-04-11 14:00:00,60.13,60.16,60.11,60.11,46600.0,36.1539,36.172,36.1419,36.1419,46600.0
2013-04-11 14:05:00,60.11,60.12,60.09,60.11,35600.0,36.1419,36.1479,36.1299,36.1419,35600.0
2013-04-11 14:10:00,60.11,60.11,60.07,60.08,14000.0,36.1419,36.1419,36.1178,36.1239,14000.0
2013-04-11 14:15:00,60.08,60.1,60.05,60.09,19000.0,36.1239,36.1359,36.1058,36.1299,19000.0
2013-04-11 14:20:00,60.1,60.12,60.09,60.11,21700.0,36.1359,36.1479,36.1299,36.1419,21700.0
2013-04-11 14:25:00,60.12,60.14,60.09,60.09,18100.0,36.1479,36.1599,36.1299,36.1299,18100.0
2013-04-11 14:30:00,60.09,60.18,60.08,60.18,32500.0,36.1299,36.184,36.1239,36.184,32500.0
2013-04-11 14:35:00,60.17,60.18,60.14,60.15,25500.0,36.178,36.184,36.1599,36.166,25500.0
2013-04-11 14:40:00,60.14,60.16,60.11,60.14,24100.0,36.1599,36.172,36.1419,36.1599,24100.0
2013-04-11 14:45:00,60.14,60.15,60.11,60.13,26700.0,36.1599,36.166,36.1419,36.1539,26700.0
2013-04-11 14:50:00,60.14,60.14,60.1,60.11,31200.0,36.1599,36.1599,36.1359,36.1419,31200.0
2013-04-11 14:55:00,60.12,60.18,60.11,60.16,82100.0,36.1479,36.184,36.1419,36.172,82100.0
2013-04-11 15:00:00,60.16,60.19,60.14,60.16,27500.0,36.172,36.19,36.1599,36.172,27500.0
2013-04-11 15:05:00,60.17,60.23,60.16,60.18,37200.0,36.178,36.2141,36.172,36.184,37200.0
2013-04-11 15:10:00,60.17,60.18,60.14,60.17,20700.0,36.178,36.184,36.1599,36.178,20700.0
2013-04-11 15:15:00,60.18,60.2,60.17,60.17,30100.0,36.184,36.196,36.178,36.178,30100.0
2013-04-11 15:20:00,60.17,60.18,60.12,60.13,28900.0,36.178,36.184,36.1479,36.1539,28900.0
2013-04-11 15:25:00,60.12,60.14,60.09,60.12,43800.0,36.1479,36.1599,36.1299,36.1479,43800.0
2013-04-11 15:30:00,60.13,60.2,60.12,60.16,32400.0,36.1539,36.196,36.1479,36.172,32400.0
2013-04-11 15:35:00,60.16,60.17,60.13,60.13,27300.0,36.172,36.178,36.1539,36.1539,27300.0
2013-04-11 15:40:00,60.13,60.14,60.1,60.14,37400.0,36.1539,36.1599,36.1359,36.1599,37400.0
2013-04-11 15:45:00,60.14,60.19,60.12,60.12,74300.0,36.1599,36.19,36.1479,36.1479,74300.0
2013-04-11 15:50:00,60.12,60.18,60.12,60.13,77300.0,36.1479,36.184,36.1479,36.1539,77300.0
2013-04-11 15:55:00,60.13,60.16,59.99,60.0,406200.0,36.1539,36.172,36.0697,36.0758,406200.0
2013-04-12 09:30:00,59.97,60.14,59.93,60.1,86000.0,36.0577,36.1599,36.0337,36.1359,86000.0
2013-04-12 09:35:00,60.08,60.16,59.99,60.08,22900.0,36.1239,36.172,36.0697,36.1239,22900.0
2013-04-12 09:40:00,60.08,60.09,59.94,60.01,26100.0,36.1239,36.1299,36.0397,36.0818,26100.0
2013-04-12 09:45:00,60.01,60.04,59.96,60.01,23400.0,36.0818,36.0998,36.0517,36.0818,23400.0
2013-04-12 09:50:00,60.01,60.04,59.93,59.94,19400.0,36.0818,36.0998,36.0337,36.0397,19400.0
2013-04-12 09:55:00,59.93,59.95,59.89,59.94,12200.0,36.0337,36.0457,36.0096,36.0397,12200.0
2013-04-12 10:00:00,59.94,60.01,59.94,60.01,21200.0,36.0397,36.0818,36.0397,36.0818,21200.0
2013-04-12 10:05:00,60.01,60.02,59.97,60.02,49100.0,36.0818,36.0878,36.0577,36.0878,49100.0
2013-04-12 10:10:00,60.0,60.12,60.0,60.09,148200.0,36.0758,36.1479,36.0758,36.1299,148200.0
2013-04-12 10:15:00,60.09,60.12,60.04,60.09,58400.0,36.1299,36.1479,36.0998,36.1299,58400.0
2013-04-12 10:20:00,60.08,60.09,60.02,60.05,39200.0,36.1239,36.1299,36.0878,36.1058,39200.0
2013-04-12 10:25:00,60.06,60.14,60.06,60.12,39400.0,36.1118,36.1599,36.1118,36.1479,39400.0
2013-04-12 10:30:00,60.13,60.17,60.08,60.15,34700.0,36.1539,36.178,36.1239,36.166,34700.0
2013-04-12 10:35:00,60.15,60.18,60.14,60.16,31400.0,36.166,36.184,36.1599,36.172,31400.0
2013-04-12 10:40:00,60.17,60.19,60.12,60.16,26500.0,36.178,36.19,36.1479,36.172,26500.0
2013-04-12 10:45:00,60.15,60.17,60.11,60.13,35900.0,36.166,36.178,36.1419,36.1539,35900.0
2013-04-12 10:50:00,60.13,60.15,60.08,60.11,26800.0,36.1539,36.166,36.1239,36.1419,26800.0
2013-04-12 10:55:00,60.12,60.12,60.05,60.09,26100.0,36.1479,36.1479,36.1058,36.1299,26100.0
2013-04-12 11:00:00,60.08,60.11,60.07,60.1,24100.0,36.1239,36.1419,36.1178,36.1359,24100.0
2013-04-12 11:05:00,60.1,60.14,60.08,60.13,19800.0,36.1359,36.1599,36.1239,36.1539,19800.0
2013-04-12 11:10:00,60.13,60.16,60.12,60.16,37600.0,36.1539,36.172,36.1479,36.172,37600.0
2013-04-12 11:15:00,60.16,60.21,60.15,60.2,26300.0,36.172,36.202,36.166,36.196,26300.0
2013-04-12 11:20:00,60.19,60.2,60.17,60.19,11900.0,36.19,36.196,36.178,36.19,11900.0
2013-04-12 11:25:00,60.19,60.19,60.14,60.18,23000.0,36.19,36.19,36.1599,36.184,23000.0
2013-04-12 11:30:00,60.18,60.2,60.17,60.19,24900.0,36.184,36.196,36.178,36.19,24900.0
2013-04-12 11:35:00,60.2,60.2,60.14,60.14,19400.0,36.196,36.196,36.1599,36.1599,19400.0
2013-04-12 11:40:00,60.13,60.14,60.09,60.11,33100.0,36.1539,36.1599,36.1299,36.1419,33100.0
2013-04-12 11:45:00,60.12,60.15,60.08,60.1,13800.0,36.1479,36.166,36.1239,36.1359,13800.0
2013-04-12 11:50:00,60.1,60.12,60.06,60.07,15100.0,36.1359,36.1479,36.1118,36.1178,15100.0
2013-04-12 11:55:00,60.08,60.11,60.07,60.1,18700.0,36.1239,36.1419,36.1178,36.1359,18700.0
2013-04-12 12:00:00,60.11,60.11,60.09,60.1,25200.0,36.1419,36.1419,36.1299,36.1359,25200.0
2013-04-12 12:05:00,60.1,60.12,60.07,60.08,19600.0,36.1359,36.1479,36.1178,36.1239,19600.0
2013-04-12 12:10:00,60.08,60.08,60.05,60.06,11400.0,36.1239,36.1239,36.1058,36.1118,11400.0
2013-04-12 12:15:00,60.06,60.08,60.05,60.05,13900.0,36.1118,36.1239,36.1058,36.1058,13900.0
2013-04-12 12:20:00,60.06,60.06,60.03,60.03,5600.0,36.1118,36.1118,36.0938,36.0938,5600.0
2013-04-12 12:25:00,60.04,60.05,60.0,60.0,20500.0,36.0998,36.1058,36.0758,36.0758,20500.0
2013-04-12 12:30:00,60.01,60.06,60.01,60.04,11600.0,36.0818,36.1118,36.0818,36.0998,11600.0
2013-04-12 12:35:00,60.05,60.05,60.03,60.05,12100.0,36.1058,36.1058,36.0938,36.1058,12100.0
2013-04-12 12:40:00,60.06,60.08,60.04,60.06,16300.0,36.1118,36.1239,36.0998,36.1118,16300.0
2013-04-12 12:45:00,60.07,60.1,60.06,60.08,27500.0,36.1178,36.1359,36.1118,36.1239,27500.0
2013-04-12 12:50:00,60.08,60.1,60.06,60.1,19100.0,36.1239,36.1359,36.1118,36.1359,19100.0
2013-04-12 12:55:00,60.11,60.14,60.1,60.11,25800.0,36.1419,36.1599,36.1359,36.1419,25800.0
2013-04-12 13:00:00,60.11,60.12,60.07,60.08,84200.0,36.1419,36.1479,36.1178,36.1239,84200.0
2013-04-12 13:05:00,60.08,60.1,60.07,60.08,37700.0,36.1239,36.1359,36.1178,36.1239,37700.0
2013-04-12 13:10:00,60.09,60.11,60.07,60.1,36400.0,36.1299,36.1419,36.1178,36.1359,36400.0
2013-04-12 13:15:00,60.1,60.11,60.07,60.08,15300.0,36.1359,36.1419,36.1178,36.1239,15300.0
2013-04-12 13:20:00,60.07,60.11,60.07,60.1,13000.0,36.1178,36.1419,36.1178,36.1359,13000.0
2013-04-12 13:25:00,60.11,60.11,60.03,60.03,21000.0,36.1419,36.1419,36.0938,36.0938,21000.0
2013-04-12 13:30:00,60.04,60.06,60.03,60.05,10800.0,36.0998,36.1118,36.0938,36.1058,10800.0
2013-04-12 13:35:00,60.05,60.11,60.05,60.1,14100.0,36.1058,36.1419,36.1058,36.1359,14100.0
2013-04-12 13:40:00,60.1,60.14,60.1,60.13,16700.0,36.1359,36.1599,36.1359,36.1539,16700.0
2013-04-12 13:45:00,60.13,60.15,60.1,60.1,15600.0,36.1539,36.166,36.1359,36.1359,15600.0
2013-04-12 13:50:00,60.11,60.12,60.09,60.11,25600.0,36.1419,36.1479,36.1299,36.1419,25600.0
2013-04-12 13:55:00,60.11,60.12,60.1,60.12,5400.0,36.1419,36.1479,36.1359,36.1479,5400.0
2013-04-12 14:00:00,60.12,60.15,60.11,60.13,22000.0,36.1479,36.166,36.1419,36.1539,22000.0
2013-04-12 14:05:00,60.12,60.14,60.11,60.14,11800.0,36.1479,36.1599,36.1419,36.1599,11800.0
2013-04-12 14:10:00,60.13,60.15,60.12,60.12,8400.0,36.1539,36.166,36.1479,36.1479,8400.0
2013-04-12 14:15:00,60.13,60.15,60.12,60.15,9700.0,36.1539,36.166,36.1479,36.166,9700.0
2013-04-12 14:20:00,60.14,60.16,60.1,60.1,26400.0,36.1599,36.172,36.1359,36.1359,26400.0
2013-04-12 14:25:00,60.1,60.11,60.09,60.09,7300.0,36.1359,36.1419,36.1299,36.1299,7300.0
2013-04-12 14:30:00,60.09,60.11,60.09,60.1,16100.0,36.1299,36.1419,36.1299,36.1359,16100.0
2013-04-12 14:35:00,60.11,60.12,60.05,60.05,40300.0,36.1419,36.1479,36.1058,36.1058,40300.0
2013-04-12 14:40:00,60.06,60.12,60.06,60.1,25400.0,36.1118,36.1479,36.1118,36.1359,25400.0
2013-04-12 14:45:00,60.11,60.13,60.09,60.1,17700.0,36.1419,36.1539,36.1299,36.1359,17700.0
2013-04-12 14:50:00,60.1,60.11,60.08,60.09,15800.0,36.1359,36.1419,36.1239,36.1299,15800.0
2013-04-12 14:55:00,60.08,60.09,60.08,60.08,10600.0,36.1239,36.1299,36.1239,36.1239,10600.0
2013-04-12 15:00:00,60.08,60.08,60.06,60.08,19300.0,36.1239,36.1239,36.1118,36.1239,19300.0
2013-04-12 15:05:00,60.08,60.08,60.04,60.08,61000.0,36.1239,36.1239,36.0998,36.1239,61000.0
2013-04-12 15:10:00,60.08,60.09,60.07,60.09,34300.0,36.1239,36.1299,36.1178,36.1299,34300.0
2013-04-12 15:15:00,60.09,60.1,60.04,60.05,69800.0,36.1299,36.1359,36.0998,36.1058,69800.0
2013-04-12 15:20:00,60.04,60.1,60.04,60.1,378600.0,36.0998,36.1359,36.0998,36.1359,378600.0
2013-04-12 15:25:00,60.1,60.1,60.04,60.05,35100.0,36.1359,36.1359,36.0998,36.1058,35100.0
2013-04-12 15:30:00,60.05,60.06,60.02,60.03,34800.0,36.1058,36.1118,36.0878,36.0938,34800.0
2013-04-12 15:35:00,60.03,60.06,60.03,60.05,23900.0,36.0938,36.1118,36.0938,36.1058,23900.0
2013-04-12 15:40:00,60.05,60.07,60.03,60.06,77900.0,36.1058,36.1178,36.0938,36.1118,77900.0
2013-04-12 15:45:00,60.07,60.07,60.03,60.04,65900.0,36.1178,36.1178,36.0938,36.0998,65900.0
2013-04-12 15:50:00,60.04,60.06,60.01,60.02,111900.0,36.0998,36.1118,36.0818,36.0878,111900.0
2013-04-12 15:55:00,60.01,60.11,60.01,60.11,130000.0,36.0818,36.1419,36.0818,36.1419,130000.0
2013-04-15 09:30:00,60.0,60.1,59.92,59.96,36200.0,36.0758,36.1359,36.0277,36.0517,36200.0
2013-04-15 09:35:00,59.95,60.12,59.95,60.07,9400.0,36.0457,36.1479,36.0457,36.1178,9400.0
2013-04-15 09:40:00,60.08,60.08,59.9,59.91,16900.0,36.1239,36.1239,36.0156,36.0216,16900.0
2013-04-15 09:45:00,59.91,60.13,59.89,60.05,19900.0,36.0216,36.1539,36.0096,36.1058,19900.0
2013-04-15 09:50:00,60.04,60.1,60.03,60.05,17500.0,36.0998,36.1359,36.0938,36.1058,17500.0
2013-04-15 09:55:00,60.06,60.1,60.0,60.04,28300.0,36.1118,36.1359,36.0758,36.0998,28300.0
2013-04-15 10:00:00,60.03,60.03,59.86,60.0,27600.0,36.0938,36.0938,35.9916,36.0758,27600.0
2013-04-15 10:05:00,60.02,60.16,59.99,60.16,19800.0,36.0878,36.172,36.0697,36.172,19800.0
2013-04-15 10:10:00,60.16,60.2,60.1,60.19,12900.0,36.172,36.196,36.1359,36.19,12900.0
2013-04-15 10:15:00,60.18,60.18,60.14,60.17,13500.0,36.184,36.184,36.1599,36.178,13500.0
2013-04-15 10:20:00,60.16,60.18,60.11,60.13,25500.0,36.172,36.184,36.1419,36.1539,25500.0
2013-04-15 10:25:00,60.14,60.24,60.12,60.23,19000.0,36.1599,36.2201,36.1479,36.2141,19000.0
2013-04-15 10:30:00,60.23,60.26,60.21,60.26,17400.0,36.2141,36.2321,36.202,36.2321,17400.0
2013-04-15 10:35:00,60.25,60.27,60.19,60.24,23900.0,36.2261,36.2381,36.19,36.2201,23900.0
2013-04-15 10:40:00,60.25,60.29,60.22,60.29,22200.0,36.2261,36.2501,36.208,36.2501,22200.0
2013-04-15 10:45:00,60.29,60.29,60.22,60.26,18300.0,36.2501,36.2501,36.208,36.2321,18300.0
2013-04-15 10:50:00,60.25,60.27,60.23,60.27,10300.0,36.2261,36.2381,36.2141,36.2381,10300.0
2013-04-15 10:55:00,60.26,60.3,60.23,60.3,16100.0,36.2321,36.2561,36.2141,36.2561,16100.0
2013-04-15 11:00:00,60.3,60.31,60.27,60.28,25200.0,36.2561,36.2622,36.2381,36.2441,25200.0
2013-04-15 11:05:00,60.29,60.29,60.26,60.28,15600.0,36.2501,36.2501,36.2321,36.2441,15600.0
2013-04-15 11:10:00,60.27,60.29,60.24,60.28,18200.0,36.2381,36.2501,36.2201,36.2441,18200.0
2013-04-15 11:15:00,60.27,60.28,60.24,60.26,15200.0,36.2381,36.2441,36.2201,36.2321,15200.0
2013-04-15 11:20:00,60.26,60.29,60.2,60.23,18500.0,36.2321,36.2501,36.196,36.2141,18500.0
2013-04-15 11:25:00,60.24,60.26,60.23,60.26,11800.0,36.2201,36.2321,36.2141,36.2321,11800.0
2013-04-15 11:30:00,60.26,60.27,60.21,60.25,20700.0,36.2321,36.2381,36.202,36.2261,20700.0
2013-04-15 11:35:00,60.26,60.33,60.26,60.32,14300.0,36.2321,36.2742,36.2321,36.2682,14300.0
2013-04-15 11:40:00,60.32,60.35,60.28,60.28,12000.0,36.2682,36.2862,36.2441,36.2441,12000.0
2013-04-15 11:45:00,60.28,60.28,60.18,60.18,10800.0,36.2441,36.2441,36.184,36.184,10800.0
2013-04-15 11:50:00,60.19,60.21,60.16,60.17,16000.0,36.19,36.202,36.172,36.178,16000.0
2013-04-15 11:55:00,60.16,60.17,60.13,60.16,15800.0,36.172,36.178,36.1539,36.172,15800.0
2013-04-15 12:00:00,60.17,60.18,60.08,60.08,21900.0,36.178,36.184,36.1239,36.1239,21900.0
2013-04-15 12:05:00,60.09,60.15,60.08,60.14,10100.0,36.1299,36.166,36.1239,36.1599,10100.0
2013-04-15 12:10:00,60.14,60.15,60.11,60.12,7400.0,36.1599,36.166,36.1419,36.1479,7400.0
2013-04-15 12:15:00,60.12,60.14,60.05,60.07,16900.0,36.1479,36.1599,36.1058,36.1178,16900.0
2013-04-15 12:20:00,60.07,60.1,60.04,60.05,12800.0,36.1178,36.1359,36.0998,36.1058,12800.0
2013-04-15 12:25:00,60.04,60.04,60.01,60.04,12000.0,36.0998,36.0998,36.0818,36.0998,12000.0
2013-04-15 12:30:00,60.04,60.06,59.99,59.99,25400.0,36.0998,36.1118,36.0697,36.0697,25400.0
2013-04-15 12:35:00,59.98,60.0,59.95,59.99,13300.0,36.0637,36.0758,36.0457,36.0697,13300.0
2013-04-15 12:40:00,60.0,60.01,59.97,59.99,37800.0,36.0758,36.0818,36.0577,36.0697,37800.0
2013-04-15 12:45:00,59.99,59.99,59.94,59.97,12900.0,36.0697,36.0697,36.0397,36.0577,12900.0
2013-04-15 12:50:00,59.97,59.97,59.81,59.84,18100.0,36.0577,36.0577,35.9615,35.9796,18100.0
2013-04-15 12:55:00,59.85,59.91,59.84,59.91,7300.0,35.9856,36.0216,35.9796,36.0216,7300.0
2013-04-15 13:00:00,59.92,59.92,59.88,59.91,11400.0,36.0277,36.0277,36.0036,36.0216,11400.0
2013-04-15 13:05:00,59.92,59.94,59.85,59.92,13400.0,36.0277,36.0397,35.9856,36.0277,13400.0
2013-04-15 13:10:00,59.92,59.96,59.91,59.95,9300.0,36.0277,36.0517,36.0216,36.0457,9300.0
2013-04-15 13:15:00,59.95,59.96,59.91,59.91,11100.0,36.0457,36.0517,36.0216,36.0216,11100.0
2013-04-15 13:20:00,59.9,59.93,59.89,59.93,10300.0,36.0156,36.0337,36.0096,36.0337,10300.0
2013-04-15 13:25:00,59.93,59.94,59.9,59.93,7900.0,36.0337,36.0397,36.0156,36.0337,7900.0
2013-04-15 13:30:00,59.93,59.95,59.91,59.93,11300.0,36.0337,36.0457,36.0216,36.0337,11300.0
2013-04-15 13:35:00,59.93,59.95,59.93,59.94,4600.0,36.0337,36.0457,36.0337,36.0397,4600.0
2013-04-15 13:40:00,59.94,59.94,59.89,59.92,15700.0,36.0397,36.0397,36.0096,36.0277,15700.0
2013-04-15 13:45:00,59.92,59.95,59.9,59.95,8600.0,36.0277,36.0457,36.0156,36.0457,8600.0
2013-04-15 13:50:00,59.96,59.96,59.92,59.93,8900.0,36.0517,36.0517,36.0277,36.0337,8900.0
2013-04-15 13:55:00,59.93,59.93,59.87,59.87,8400.0,36.0337,36.0337,35.9976,35.9976,8400.0
2013-04-15 14:00:00,59.88,59.89,59.8,59.8,14700.0,36.0036,36.0096,35.9555,35.9555,14700.0
2013-04-15 14:05:00,59.8,59.83,59.74,59.83,16400.0,35.9555,35.9735,35.9194,35.9735,16400.0
2013-04-15 14:10:00,59.83,59.85,59.76,59.77,17700.0,35.9735,35.9856,35.9315,35.9375,17700.0
2013-04-15 14:15:00,59.78,59.81,59.78,59.81,8800.0,35.9435,35.9615,35.9435,35.9615,8800.0
2013-04-15 14:20:00,59.83,59.86,59.8,59.84,31600.0,35.9735,35.9916,35.9555,35.9796,31600.0
2013-04-15 14:25:00,59.84,59.84,59.77,59.78,15100.0,35.9796,35.9796,35.9375,35.9435,15100.0
2013-04-15 14:30:00,59.79,59.82,59.73,59.73,14800.0,35.9495,35.9675,35.9134,35.9134,14800.0
2013-04-15 14:35:00,59.73,59.77,59.72,59.73,26600.0,35.9134,35.9375,35.9074,35.9134,26600.0
2013-04-15 14:40:00,59.73,59.81,59.73,59.8,21700.0,35.9134,35.9615,35.9134,35.9555,21700.0
2013-04-15 14:45:00,59.82,59.83,59.79,59.8,23000.0,35.9675,35.9735,35.9495,35.9555,23000.0
2013-04-15 14:50:00,59.8,59.8,59.76,59.77,18700.0,35.9555,35.9555,35.9315,35.9375,18700.0
2013-04-15 14:55:00,59.76,59.77,59.59,59.61,32300.0,35.9315,35.9375,35.8292,35.8413,32300.0
2013-04-15 15:00:00,59.61,59.77,59.59,59.75,34600.0,35.8413,35.9375,35.8292,35.9254,34600.0
2013-04-15 15:05:00,59.74,59.74,59.54,59.63,47900.0,35.9194,35.9194,35.7992,35.8533,47900.0
2013-04-15 15:10:00,59.63,59.67,59.56,59.66,29300.0,35.8533,35.8773,35.8112,35.8713,29300.0
2013-04-15 15:15:00,59.67,59.73,59.64,59.68,25000.0,35.8773,35.9134,35.8593,35.8834,25000.0
2013-04-15 15:20:00,59.68,59.7,59.64,59.66,21300.0,35.8834,35.8954,35.8593,35.8713,21300.0
2013-04-15 15:25:00,59.66,59.66,59.58,59.58,33000.0,35.8713,35.8713,35.8232,35.8232,33000.0
2013-04-15 15:30:00,59.58,59.6,59.52,59.53,32400.0,35.8232,35.8353,35.7872,35.7932,32400.0
2013-04-15 15:35:00,59.53,59.53,59.34,59.41,45200.0,35.7932,35.7932,35.6789,35.721,45200.0
2013-04-15 15:40:00,59.42,59.48,59.42,59.46,35900.0,35.727,35.7631,35.727,35.7511,35900.0
2013-04-15 15:45:00,59.46,59.6,59.44,59.47,65600.0,35.7511,35.8353,35.7391,35.7571,65600.0
2013-04-15 15:50:00,59.46,59.55,59.46,59.51,47300.0,35.7511,35.8052,35.7511,35.7811,47300.0
2013-04-15 15:55:00,59.5,59.51,59.27,59.28,148800.0,35.7751,35.7811,35.6368,35.6429,148800.0
2013-04-16 09:30:00,59.42,59.47,58.87,58.88,101400.0,35.727,35.7571,35.3963,35.4023,101400.0
2013-04-16 09:35:00,58.89,59.14,58.76,59.14,51100.0,35.4084,35.5587,35.3302,35.5587,51100.0
2013-04-16 09:40:00,59.14,59.21,59.09,59.16,21700.0,35.5587,35.6008,35.5286,35.5707,21700.0
2013-04-16 09:45:00,59.17,59.18,59.13,59.16,22200.0,35.5767,35.5827,35.5527,35.5707,22200.0
2013-04-16 09:50:00,59.16,59.17,59.04,59.11,15100.0,35.5707,35.5767,35.4985,35.5406,15100.0
2013-04-16 09:55:00,59.13,59.15,59.09,59.14,19700.0,35.5527,35.5647,35.5286,35.5587,19700.0
2013-04-16 10:00:00,59.14,59.27,59.13,59.2,15300.0,35.5587,35.6368,35.5527,35.5948,15300.0
2013-04-16 10:05:00,59.21,59.25,59.21,59.23,10000.0,35.6008,35.6248,35.6008,35.6128,10000.0
2013-04-16 10:10:00,59.24,59.25,59.16,59.16,13300.0,35.6188,35.6248,35.5707,35.5707,13300.0
2013-04-16 10:15:00,59.18,59.25,59.17,59.21,24100.0,35.5827,35.6248,35.5767,35.6008,24100.0
2013-04-16 10:20:00,59.21,59.23,59.19,59.22,22500.0,35.6008,35.6128,35.5887,35.6068,22500.0
2013-04-16 10:25:00,59.22,59.25,59.21,59.22,19500.0,35.6068,35.6248,35.6008,35.6068,19500.0
2013-04-16 10:30:00,59.22,59.3,59.21,59.3,17200.0,35.6068,35.6549,35.6008,35.6549,17200.0
2013-04-16 10:35:00,59.31,59.39,59.31,59.38,12100.0,35.6609,35.709,35.6609,35.703,12100.0
2013-04-16 10:40:00,59.37,59.41,59.37,59.4,18100.0,35.697,35.721,35.697,35.715,18100.0
2013-04-16 10:45:00,59.4,59.49,59.38,59.49,37400.0,35.715,35.7691,35.703,35.7691,37400.0
2013-04-16 10:50:00,59.5,59.51,59.47,59.5,19000.0,35.7751,35.7811,35.7571,35.7751,19000.0
2013-04-16 10:55:00,59.5,59.55,59.49,59.53,12500.0,35.7751,35.8052,35.7691,35.7932,12500.0
2013-04-16 11:00:00,59.53,59.57,59.53,59.57,29500.0,35.7932,35.8172,35.7932,35.8172,29500.0
2013-04-16 11:05:00,59.58,59.62,59.56,59.62,27200.0,35.8232,35.8473,35.8112,35.8473,27200.0
2013-04-16 11:10:00,59.62,59.62,59.61,59.62,9700.0,35.8473,35.8473,35.8413,35.8473,9700.0
2013-04-16 11:15:00,59.62,59.63,59.6,59.62,15200.0,35.8473,35.8533,35.8353,35.8473,15200.0
2013-04-16 11:20:00,59.62,59.66,59.6,59.65,22600.0,35.8473,35.8713,35.8353,35.8653,22600.0
2013-04-16 11:25:00,59.65,59.74,59.64,59.72,14800.0,35.8653,35.9194,35.8593,35.9074,14800.0
2013-04-16 11:30:00,59.72,59.75,59.69,59.71,22800.0,35.9074,35.9254,35.8894,35.9014,22800.0
2013-04-16 11:35:00,59.71,59.71,59.64,59.65,13400.0,35.9014,35.9014,35.8593,35.8653,13400.0
2013-04-16 11:40:00,59.65,59.65,59.62,59.64,15700.0,35.8653,35.8653,35.8473,35.8593,15700.0
2013-04-16 11:45:00,59.64,59.69,59.64,59.69,6900.0,35.8593,35.8894,35.8593,35.8894,6900.0
2013-04-16 11:50:00,59.68,59.69,59.65,59.67,7800.0,35.8834,35.8894,35.8653,35.8773,7800.0
2013-04-16 11:55:00,59.66,59.66,59.61,59.61,7600.0,35.8713,35.8713,35.8413,35.8413,7600.0
2013-04-16 12:00:00,59.62,59.64,59.62,59.63,14200.0,35.8473,35.8593,35.8473,35.8533,14200.0
2013-04-16 12:05:00,59.64,59.67,59.64,59.67,10000.0,35.8593,35.8773,35.8593,35.8773,10000.0
2013-04-16 12:10:00,59.66,59.69,59.66,59.69,8300.0,35.8713,35.8894,35.8713,35.8894,8300.0
2013-04-16 12:15:00,59.69,59.73,59.69,59.72,4300.0,35.8894,35.9134,35.8894,35.9074,4300.0
2013-04-16 12:20:00,59.72,59.75,59.7,59.75,14900.0,35.9074,35.9254,35.8954,35.9254,14900.0
2013-04-16 12:25:00,59.75,59.79,59.75,59.78,8500.0,35.9254,35.9495,35.9254,35.9435,8500.0
2013-04-16 12:30:00,59.78,59.78,59.73,59.77,10200.0,35.9435,35.9435,35.9134,35.9375,10200.0
2013-04-16 12:35:00,59.78,59.8,59.73,59.73,8000.0,35.9435,35.9555,35.9134,35.9134,8000.0
2013-04-16 12:40:00,59.73,59.76,59.73,59.73,7900.0,35.9134,35.9315,35.9134,35.9134,7900.0
2013-04-16 12:45:00,59.72,59.75,59.71,59.72,9000.0,35.9074,35.9254,35.9014,35.9074,9000.0
2013-04-16 12:50:00,59.71,59.8,59.71,59.8,13700.0,35.9014,35.9555,35.9014,35.9555,13700.0
2013-04-16 12:55:00,59.81,59.85,59.8,59.85,9800.0,35.9615,35.9856,35.9555,35.9856,9800.0
2013-04-16 13:00:00,59.84,59.84,59.8,59.81,4000.0,35.9796,35.9796,35.9555,35.9615,4000.0
2013-04-16 13:05:00,59.8,59.8,59.77,59.78,11700.0,35.9555,35.9555,35.9375,35.9435,11700.0
2013-04-16 13:10:00,59.78,59.78,59.75,59.75,2600.0,35.9435,35.9435,35.9254,35.9254,2600.0
2013-04-16 13:15:00,59.76,59.79,59.76,59.76,15500.0,35.9315,35.9495,35.9315,35.9315,15500.0
2013-04-16 13:20:00,59.75,59.78,59.75,59.76,7700.0,35.9254,35.9435,35.9254,35.9315,7700.0
2013-04-16 13:25:00,59.75,59.76,59.73,59.74,16600.0,35.9254,35.9315,35.9134,35.9194,16600.0
2013-04-16 13:30:00,59.75,59.77,59.74,59.77,13400.0,35.9254,35.9375,35.9194,35.9375,13400.0
2013-04-16 13:35:00,59.77,59.77,59.73,59.73,4700.0,35.9375,35.9375,35.9134,35.9134,4700.0
2013-04-16 13:40:00,59.73,59.73,59.7,59.71,10900.0,35.9134,35.9134,35.8954,35.9014,10900.0
2013-04-16 13:45:00,59.71,59.73,59.7,59.72,9700.0,35.9014,35.9134,35.8954,35.9074,9700.0
2013-04-16 13:50:00,59.72,59.74,59.68,59.72,15100.0,35.9074,35.9194,35.8834,35.9074,15100.0
2013-04-16 13:55:00,59.72,59.72,59.69,59.7,9900.0,35.9074,35.9074,35.8894,35.8954,9900.0
2013-04-16 14:00:00,59.7,59.72,59.7,59.72,11600.0,35.8954,35.9074,35.8954,35.9074,11600.0
2013-04-16 14:05:00,59.71,59.71,59.67,59.68,8200.0,35.9014,35.9014,35.8773,35.8834,8200.0
2013-04-16 14:10:00,59.68,59.68,59.62,59.66,14700.0,35.8834,35.8834,35.8473,35.8713,14700.0
2013-04-16 14:15:00,59.66,59.66,59.61,59.62,10000.0,35.8713,35.8713,35.8413,35.8473,10000.0
2013-04-16 14:20:00,59.63,59.7,59.63,59.7,10500.0,35.8533,35.8954,35.8533,35.8954,10500.0
2013-04-16 14:25:00,59.7,59.7,59.63,59.68,15700.0,35.8954,35.8954,35.8533,35.8834,15700.0
2013-04-16 14:30:00,59.68,59.69,59.64,59.69,8700.0,35.8834,35.8894,35.8593,35.8894,8700.0
2013-04-16 14:35:00,59.69,59.69,59.66,59.67,10700.0,35.8894,35.8894,35.8713,35.8773,10700.0
2013-04-16 14:40:00,59.67,59.68,59.66,59.66,3300.0,35.8773,35.8834,35.8713,35.8713,3300.0
2013-04-16 14:45:00,59.67,59.74,59.67,59.73,16100.0,35.8773,35.9194,35.8773,35.9134,16100.0
2013-04-16 14:50:00,59.72,59.74,59.72,59.73,6600.0,35.9074,35.9194,35.9074,35.9134,6600.0
2013-04-16 14:55:00,59.72,59.72,59.56,59.57,19400.0,35.9074,35.9074,35.8112,35.8172,19400.0
2013-04-16 15:00:00,59.56,59.6,59.55,59.57,29900.0,35.8112,35.8353,35.8052,35.8172,29900.0
2013-04-16 15:05:00,59.56,59.65,59.56,59.65,20200.0,35.8112,35.8653,35.8112,35.8653,20200.0
2013-04-16 15:10:00,59.64,59.65,59.62,59.63,11700.0,35.8593,35.8653,35.8473,35.8533,11700.0
2013-04-16 15:15:00,59.63,59.69,59.62,59.65,26600.0,35.8533,35.8894,35.8473,35.8653,26600.0
2013-04-16 15:20:00,59.64,59.66,59.63,59.64,11900.0,35.8593,35.8713,35.8533,35.8593,11900.0
2013-04-16 15:25:00,59.65,59.68,59.64,59.65,37300.0,35.8653,35.8834,35.8593,35.8653,37300.0
2013-04-16 15:30:00,59.65,59.7,59.65,59.68,15000.0,35.8653,35.8954,35.8653,35.8834,15000.0
2013-04-16 15:35:00,59.69,59.7,59.66,59.69,19700.0,35.8894,35.8954,35.8713,35.8894,19700.0
2013-04-16 15:40:00,59.7,59.73,59.69,59.72,39200.0,35.8954,35.9134,35.8894,35.9074,39200.0
2013-04-16 15:45:00,59.72,59.77,59.71,59.76,30200.0,35.9074,35.9375,35.9014,35.9315,30200.0
2013-04-16 15:50:00,59.76,59.76,59.7,59.76,33600.0,35.9315,35.9315,35.8954,35.9315,33600.0
2013-04-16 15:55:00,59.77,59.85,59.76,59.82,91500.0,35.9375,35.9856,35.9315,35.9675,91500.0
2013-04-17 09:30:00,59.54,59.65,59.4,59.42,40400.0,35.7992,35.8653,35.715,35.727,40400.0
2013-04-17 09:35:00,59.42,59.55,59.25,59.53,21200.0,35.727,35.8052,35.6248,35.7932,21200.0
2013-04-17 09:40:00,59.55,59.63,59.47,59.48,21400.0,35.8052,35.8533,35.7571,35.7631,21400.0
2013-04-17 09:45:00,59.48,59.65,59.38,59.62,37000.0,35.7631,35.8653,35.703,35.8473,37000.0
2013-04-17 09:50:00,59.61,59.67,59.47,59.5,18000.0,35.8413,35.8773,35.7571,35.7751,18000.0
2013-04-17 09:55:00,59.5,59.52,59.43,59.46,13900.0,35.7751,35.7872,35.733,35.7511,13900.0
2013-04-17 10:00:00,59.43,59.45,59.38,59.38,22100.0,35.733,35.7451,35.703,35.703,22100.0
2013-04-17 10:05:00,59.38,59.47,59.35,59.45,32900.0,35.703,35.7571,35.6849,35.7451,32900.0
2013-04-17 10:10:00,59.44,59.52,59.42,59.47,16100.0,35.7391,35.7872,35.727,35.7571,16100.0
2013-04-17 10:15:00,59.46,59.55,59.45,59.5,13400.0,35.7511,35.8052,35.7451,35.7751,13400.0
2013-04-17 10:20:00,59.5,59.56,59.48,59.54,10700.0,35.7751,35.8112,35.7631,35.7992,10700.0
2013-04-17 10:25:00,59.53,59.54,59.48,59.49,20100.0,35.7932,35.7992,35.7631,35.7691,20100.0
2013-04-17 10:30:00,59.49,59.51,59.46,59.48,14300.0,35.7691,35.7811,35.7511,35.7631,14300.0
2013-04-17 10:35:00,59.49,59.49,59.4,59.4,58000.0,35.7691,35.7691,35.715,35.715,58000.0
2013-04-17 10:40:00,59.41,59.41,59.3,59.31,44200.0,35.721,35.721,35.6549,35.6609,44200.0
2013-04-17 10:45:00,59.32,59.41,59.3,59.32,24300.0,35.6669,35.721,35.6549,35.6669,24300.0
2013-04-17 10:50:00,59.32,59.32,59.26,59.31,17100.0,35.6669,35.6669,35.6308,35.6609,17100.0
2013-04-17 10:55:00,59.32,59.32,59.07,59.07,31400.0,35.6669,35.6669,35.5166,35.5166,31400.0
2013-04-17 11:00:00,59.08,59.24,59.07,59.22,19800.0,35.5226,35.6188,35.5166,35.6068,19800.0
2013-04-17 11:05:00,59.22,59.25,59.17,59.22,18300.0,35.6068,35.6248,35.5767,35.6068,18300.0
2013-04-17 11:10:00,59.22,59.27,59.2,59.26,10700.0,35.6068,35.6368,35.5948,35.6308,10700.0
2013-04-17 11:15:00,59.27,59.3,59.2,59.21,30200.0,35.6368,35.6549,35.5948,35.6008,30200.0
2013-04-17 11:20:00,59.21,59.22,59.11,59.11,17900.0,35.6008,35.6068,35.5406,35.5406,17900.0
2013-04-17 11:25:00,59.12,59.2,59.12,59.13,9800.0,35.5466,35.5948,35.5466,35.5527,9800.0
2013-04-17 11:30:00,59.12,59.15,59.02,59.03,20900.0,35.5466,35.5647,35.4865,35.4925,20900.0
2013-04-17 11:35:00,59.04,59.15,59.04,59.15,25400.0,35.4985,35.5647,35.4985,35.5647,25400.0
2013-04-17 11:40:00,59.16,59.25,59.15,59.25,17800.0,35.5707,35.6248,35.5647,35.6248,17800.0
2013-04-17 11:45:00,59.25,59.25,59.19,59.21,9200.0,35.6248,35.6248,35.5887,35.6008,9200.0
2013-04-17 11:50:00,59.22,59.29,59.22,59.28,17100.0,35.6068,35.6489,35.6068,35.6429,17100.0
2013-04-17 11:55:00,59.29,59.3,59.22,59.22,6800.0,35.6489,35.6549,35.6068,35.6068,6800.0
2013-04-17 12:00:00,59.23,59.29,59.23,59.25,7200.0,35.6128,35.6489,35.6128,35.6248,7200.0
2013-04-17 12:05:00,59.25,59.3,59.25,59.26,11900.0,35.6248,35.6549,35.6248,35.6308,11900.0
2013-04-17 12:10:00,59.26,59.26,59.22,59.22,4100.0,35.6308,35.6308,35.6068,35.6068,4100.0
2013-04-17 12:15:00,59.22,59.24,59.19,59.21,10700.0,35.6068,35.6188,35.5887,35.6008,10700.0
2013-04-17 12:20:00,59.2,59.2,59.12,59.18,21700.0,35.5948,35.5948,35.5466,35.5827,21700.0
2013-04-17 12:25:00,59.18,59.18,59.06,59.06,17400.0,35.5827,35.5827,35.5106,35.5106,17400.0
2013-04-17 12:30:00,59.06,59.16,59.06,59.16,9000.0,35.5106,35.5707,35.5106,35.5707,9000.0
2013-04-17 12:35:00,59.16,59.2,59.14,59.16,5900.0,35.5707,35.5948,35.5587,35.5707,5900.0
2013-04-17 12:40:00,59.15,59.17,59.1,59.11,11900.0,35.5647,35.5767,35.5346,35.5406,11900.0
2013-04-17 12:45:00,59.13,59.19,59.11,59.12,13600.0,35.5527,35.5887,35.5406,35.5466,13600.0
2013-04-17 12:50:00,59.12,59.17,59.07,59.16,14900.0,35.5466,35.5767,35.5166,35.5707,14900.0
2013-04-17 12:55:00,59.15,59.2,59.12,59.19,9100.0,35.5647,35.5948,35.5466,35.5887,9100.0
2013-04-17 13:00:00,59.2,59.25,59.19,59.22,17000.0,35.5948,35.6248,35.5887,35.6068,17000.0
2013-04-17 13:05:00,59.24,59.24,59.14,59.15,10300.0,35.6188,35.6188,35.5587,35.5647,10300.0
2013-04-17 13:10:00,59.16,59.16,59.12,59.13,6900.0,35.5707,35.5707,35.5466,35.5527,6900.0
2013-04-17 13:15:00,59.13,59.23,59.13,59.2,10700.0,35.5527,35.6128,35.5527,35.5948,10700.0
2013-04-17 13:20:00,59.2,59.22,59.16,59.22,10900.0,35.5948,35.6068,35.5707,35.6068,10900.0
2013-04-17 13:25:00,59.22,59.27,59.2,59.25,13700.0,35.6068,35.6368,35.5948,35.6248,13700.0
2013-04-17 13:30:00,59.25,59.29,59.23,59.24,13200.0,35.6248,35.6489,35.6128,35.6188,13200.0
2013-04-17 13:35:00,59.24,59.26,59.21,59.26,7600.0,35.6188,35.6308,35.6008,35.6308,7600.0
2013-04-17 13:40:00,59.26,59.28,59.23,59.28,12000.0,35.6308,35.6429,35.6128,35.6429,12000.0
2013-04-17 13:45:00,59.27,59.3,59.24,59.25,9500.0,35.6368,35.6549,35.6188,35.6248,9500.0
2013-04-17 13:50:00,59.25,59.28,59.24,59.27,9200.0,35.6248,35.6429,35.6188,35.6368,9200.0
2013-04-17 13:55:00,59.27,59.27,59.25,59.27,3400.0,35.6368,35.6368,35.6248,35.6368,3400.0
2013-04-17 14:00:00,59.27,59.28,59.22,59.24,6700.0,35.6368,35.6429,35.6068,35.6188,6700.0
2013-04-17 14:05:00,59.23,59.32,59.23,59.29,6600.0,35.6128,35.6669,35.6128,35.6489,6600.0
2013-04-17 14:10:00,59.29,59.29,59.22,59.26,25100.0,35.6489,35.6489,35.6068,35.6308,25100.0
2013-04-17 14:15:00,59.26,59.26,59.24,59.25,23600.0,35.6308,35.6308,35.6188,35.6248,23600.0
2013-04-17 14:20:00,59.25,59.27,59.24,59.25,17600.0,35.6248,35.6368,35.6188,35.6248,17600.0
2013-04-17 14:25:00,59.25,59.36,59.24,59.35,33700.0,35.6248,35.691,35.6188,35.6849,33700.0
2013-04-17 14:30:00,59.38,59.42,59.36,59.38,9400.0,35.703,35.727,35.691,35.703,9400.0
2013-04-17 14:35:00,59.39,59.39,59.31,59.32,11600.0,35.709,35.709,35.6609,35.6669,11600.0
2013-04-17 14:40:00,59.32,59.33,59.19,59.25,23900.0,35.6669,35.6729,35.5887,35.6248,23900.0
2013-04-17 14:45:00,59.26,59.28,59.25,59.25,18800.0,35.6308,35.6429,35.6248,35.6248,18800.0
2013-04-17 14:50:00,59.24,59.27,59.18,59.27,20900.0,35.6188,35.6368,35.5827,35.6368,20900.0
2013-04-17 14:55:00,59.27,59.38,59.27,59.36,9500.0,35.6368,35.703,35.6368,35.691,9500.0
2013-04-17 15:00:00,59.35,59.35,59.32,59.35,17400.0,35.6849,35.6849,35.6669,35.6849,17400.0
2013-04-17 15:05:00,59.35,59.35,59.26,59.31,26300.0,35.6849,35.6849,35.6308,35.6609,26300.0
2013-04-17 15:10:00,59.31,59.38,59.3,59.37,17100.0,35.6609,35.703,35.6549,35.697,17100.0
2013-04-17 15:15:00,59.39,59.49,59.39,59.42,23800.0,35.709,35.7691,35.709,35.727,23800.0
2013-04-17 15:20:00,59.42,59.42,59.33,59.36,46100.0,35.727,35.727,35.6729,35.691,46100.0
2013-04-17 15:25:00,59.37,59.37,59.29,59.32,23100.0,35.697,35.697,35.6489,35.6669,23100.0
2013-04-17 15:30:00,59.33,59.37,59.24,59.24,22300.0,35.6729,35.697,35.6188,35.6188,22300.0
2013-04-17 15:35:00,59.24,59.38,59.24,59.31,21800.0,35.6188,35.703,35.6188,35.6609,21800.0
2013-04-17 15:40:00,59.3,59.32,59.29,59.31,17800.0,35.6549,35.6669,35.6489,35.6609,17800.0
2013-04-17 15:45:00,59.32,59.43,59.29,59.43,31100.0,35.6669,35.733,35.6489,35.733,31100.0
2013-04-17 15:50:00,59.43,59.43,59.37,59.37,32900.0,35.733,35.733,35.697,35.697,32900.0
2013-04-17 15:55:00,59.37,59.41,59.32,59.32,93900.0,35.697,35.721,35.6669,35.6669,93900.0
2013-04-18 09:30:00,59.46,59.6,59.21,59.21,36600.0,35.7511,35.8353,35.6008,35.6008,36600.0
2013-04-18 09:35:00,59.25,59.62,59.23,59.56,15100.0,35.6248,35.8473,35.6128,35.8112,15100.0
2013-04-18 09:40:00,59.56,59.6,59.51,59.53,13700.0,35.8112,35.8353,35.7811,35.7932,13700.0
2013-04-18 09:45:00,59.53,59.6,59.4,59.44,20800.0,35.7932,35.8353,35.715,35.7391,20800.0
2013-04-18 09:50:00,59.48,59.48,59.32,59.39,22500.0,35.7631,35.7631,35.6669,35.709,22500.0
2013-04-18 09:55:00,59.38,59.44,59.34,59.43,14600.0,35.703,35.7391,35.6789,35.733,14600.0
2013-04-18 10:00:00,59.41,59.62,59.36,59.48,31100.0,35.721,35.8473,35.691,35.7631,31100.0
2013-04-18 10:05:00,59.48,59.62,59.4,59.58,29300.0,35.7631,35.8473,35.715,35.8232,29300.0
2013-04-18 10:10:00,59.58,59.62,59.52,59.58,17700.0,35.8232,35.8473,35.7872,35.8232,17700.0
2013-04-18 10:15:00,59.57,59.57,59.43,59.49,20000.0,35.8172,35.8172,35.733,35.7691,20000.0
2013-04-18 10:20:00,59.49,59.55,59.45,59.54,15200.0,35.7691,35.8052,35.7451,35.7992,15200.0
2013-04-18 10:25:00,59.54,59.57,59.47,59.55,12300.0,35.7992,35.8172,35.7571,35.8052,12300.0
2013-04-18 10:30:00,59.56,59.67,59.55,59.61,25200.0,35.8112,35.8773,35.8052,35.8413,25200.0
2013-04-18 10:35:00,59.6,59.7,59.58,59.65,24800.0,35.8353,35.8954,35.8232,35.8653,24800.0
2013-04-18 10:40:00,59.66,59.68,59.52,59.56,14800.0,35.8713,35.8834,35.7872,35.8112,14800.0
2013-04-18 10:45:00,59.57,59.59,59.45,59.58,13400.0,35.8172,35.8292,35.7451,35.8232,13400.0
2013-04-18 10:50:00,59.58,59.63,59.54,59.6,11300.0,35.8232,35.8533,35.7992,35.8353,11300.0
2013-04-18 10:55:00,59.6,59.6,59.56,59.58,12100.0,35.8353,35.8353,35.8112,35.8232,12100.0
2013-04-18 11:00:00,59.57,59.6,59.53,59.56,15800.0,35.8172,35.8353,35.7932,35.8112,15800.0
2013-04-18 11:05:00,59.56,59.61,59.54,59.6,7200.0,35.8112,35.8413,35.7992,35.8353,7200.0
2013-04-18 11:10:00,59.61,59.65,59.58,59.63,9300.0,35.8413,35.8653,35.8232,35.8533,9300.0
2013-04-18 11:15:00,59.64,59.7,59.64,59.67,9800.0,35.8593,35.8954,35.8593,35.8773,9800.0
2013-04-18 11:20:00,59.67,59.69,59.65,59.69,12400.0,35.8773,35.8894,35.8653,35.8894,12400.0
2013-04-18 11:25:00,59.69,59.7,59.64,59.66,17900.0,35.8894,35.8954,35.8593,35.8713,17900.0
2013-04-18 11:30:00,59.67,59.79,59.67,59.72,17100.0,35.8773,35.9495,35.8773,35.9074,17100.0
2013-04-18 11:35:00,59.73,59.79,59.72,59.78,8700.0,35.9134,35.9495,35.9074,35.9435,8700.0
2013-04-18 11:40:00,59.78,59.86,59.77,59.84,19100.0,35.9435,35.9916,35.9375,35.9796,19100.0
2013-04-18 11:45:00,59.84,59.9,59.78,59.79,32300.0,35.9796,36.0156,35.9435,35.9495,32300.0
2013-04-18 11:50:00,59.8,59.8,59.73,59.75,36700.0,35.9555,35.9555,35.9134,35.9254,36700.0
2013-04-18 11:55:00,59.75,59.75,59.68,59.68,22500.0,35.9254,35.9254,35.8834,35.8834,22500.0
2013-04-18 12:00:00,59.68,59.7,59.64,59.65,39700.0,35.8834,35.8954,35.8593,35.8653,39700.0
2013-04-18 12:05:00,59.65,59.65,59.58,59.58,27400.0,35.8653,35.8653,35.8232,35.8232,27400.0
2013-04-18 12:10:00,59.57,59.59,59.51,59.54,45000.0,35.8172,35.8292,35.7811,35.7992,45000.0
2013-04-18 12:15:00,59.53,59.54,59.47,59.47,16700.0,35.7932,35.7992,35.7571,35.7571,16700.0
2013-04-18 12:20:00,59.47,59.61,59.47,59.6,42200.0,35.7571,35.8413,35.7571,35.8353,42200.0
2013-04-18 12:25:00,59.59,59.64,59.59,59.63,15500.0,35.8292,35.8593,35.8292,35.8533,15500.0
2013-04-18 12:30:00,59.63,59.63,59.58,59.62,9200.0,35.8533,35.8533,35.8232,35.8473,9200.0
2013-04-18 12:35:00,59.61,59.63,59.59,59.6,10700.0,35.8413,35.8533,35.8292,35.8353,10700.0
2013-04-18 12:40:00,59.61,59.63,59.6,59.62,9900.0,35.8413,35.8533,35.8353,35.8473,9900.0
2013-04-18 12:45:00,59.63,59.64,59.61,59.64,8700.0,35.8533,35.8593,35.8413,35.8593,8700.0
2013-04-18 12:50:00,59.64,59.67,59.63,59.63,11300.0,35.8593,35.8773,35.8533,35.8533,11300.0
2013-04-18 12:55:00,59.64,59.66,59.61,59.64,19100.0,35.8593,35.8713,35.8413,35.8593,19100.0
2013-04-18 13:00:00,59.63,59.65,59.61,59.65,6900.0,35.8533,35.8653,35.8413,35.8653,6900.0
2013-04-18 13:05:00,59.65,59.66,59.62,59.64,9700.0,35.8653,35.8713,35.8473,35.8593,9700.0
2013-04-18 13:10:00,59.64,59.64,59.6,59.61,9000.0,35.8593,35.8593,35.8353,35.8413,9000.0
2013-04-18 13:15:00,59.61,59.62,59.59,59.59,4000.0,35.8413,35.8473,35.8292,35.8292,4000.0
2013-04-18 13:20:00,59.58,59.6,59.58,59.58,8800.0,35.8232,35.8353,35.8232,35.8232,8800.0
2013-04-18 13:25:00,59.57,59.59,59.54,59.58,8100.0,35.8172,35.8292,35.7992,35.8232,8100.0
2013-04-18 13:30:00,59.59,59.59,59.55,59.55,4700.0,35.8292,35.8292,35.8052,35.8052,4700.0
2013-04-18 13:35:00,59.55,59.6,59.53,59.56,20200.0,35.8052,35.8353,35.7932,35.8112,20200.0
2013-04-18 13:40:00,59.56,59.57,59.53,59.55,16100.0,35.8112,35.8172,35.7932,35.8052,16100.0
2013-04-18 13:45:00,59.56,59.56,59.5,59.54,18500.0,35.8112,35.8112,35.7751,35.7992,18500.0
2013-04-18 13:50:00,59.55,59.57,59.53,59.56,7500.0,35.8052,35.8172,35.7932,35.8112,7500.0
2013-04-18 13:55:00,59.57,59.59,59.56,59.58,8800.0,35.8172,35.8292,35.8112,35.8232,8800.0
2013-04-18 14:00:00,59.57,59.58,59.54,59.55,5400.0,35.8172,35.8232,35.7992,35.8052,5400.0
2013-04-18 14:05:00,59.55,59.59,59.54,59.54,12600.0,35.8052,35.8292,35.7992,35.7992,12600.0
2013-04-18 14:10:00,59.53,59.54,59.51,59.53,8500.0,35.7932,35.7992,35.7811,35.7932,8500.0
2013-04-18 14:15:00,59.54,59.54,59.48,59.51,17100.0,35.7992,35.7992,35.7631,35.7811,17100.0
2013-04-18 14:20:00,59.51,59.56,59.49,59.53,15900.0,35.7811,35.8112,35.7691,35.7932,15900.0
2013-04-18 14:25:00,59.54,59.59,59.53,59.57,16000.0,35.7992,35.8292,35.7932,35.8172,16000.0
2013-04-18 14:30:00,59.58,59.6,59.57,59.59,23600.0,35.8232,35.8353,35.8172,35.8292,23600.0
2013-04-18 14:35:00,59.59,59.62,59.59,59.62,21600.0,35.8292,35.8473,35.8292,35.8473,21600.0
2013-04-18 14:40:00,59.62,59.68,59.6,59.66,33100.0,35.8473,35.8834,35.8353,35.8713,33100.0
2013-04-18 14:45:00,59.64,59.65,59.54,59.6,21900.0,35.8593,35.8653,35.7992,35.8353,21900.0
2013-04-18 14:50:00,59.6,59.62,59.51,59.57,14900.0,35.8353,35.8473,35.7811,35.8172,14900.0
2013-04-18 14:55:00,59.57,59.6,59.47,59.6,23200.0,35.8172,35.8353,35.7571,35.8353,23200.0
2013-04-18 15:00:00,59.6,59.7,59.6,59.7,16000.0,35.8353,35.8954,35.8353,35.8954,16000.0
2013-04-18 15:05:00,59.7,59.7,59.59,59.63,24900.0,35.8954,35.8954,35.8292,35.8533,24900.0
2013-04-18 15:10:00,59.63,59.7,59.62,59.69,18600.0,35.8533,35.8954,35.8473,35.8894,18600.0
2013-04-18 15:15:00,59.69,59.7,59.67,59.68,18700.0,35.8894,35.8954,35.8773,35.8834,18700.0
2013-04-18 15:20:00,59.68,59.68,59.62,59.66,21100.0,35.8834,35.8834,35.8473,35.8713,21100.0
2013-04-18 15:25:00,59.68,59.72,59.68,59.69,21600.0,35.8834,35.9074,35.8834,35.8894,21600.0
2013-04-18 15:30:00,59.7,59.78,59.69,59.69,27700.0,35.8954,35.9435,35.8894,35.8894,27700.0
2013-04-18 15:35:00,59.69,59.73,59.66,59.69,17100.0,35.8894,35.9134,35.8713,35.8894,17100.0
2013-04-18 15:40:00,59.69,59.74,59.69,59.73,20800.0,35.8894,35.9194,35.8894,35.9134,20800.0
2013-04-18 15:45:00,59.73,59.77,59.69,59.77,107000.0,35.9134,35.9375,35.8894,35.9375,107000.0
2013-04-18 15:50:00,59.77,59.78,59.74,59.74,62200.0,35.9375,35.9435,35.9194,35.9194,62200.0
2013-04-18 15:55:00,59.73,59.81,59.67,59.81,175900.0,35.9134,35.9615,35.8773,35.9615,175900.0
2013-04-19 09:30:00,59.9,60.0,59.71,59.73,290700.0,36.0156,36.0758,35.9014,35.9134,290700.0
2013-04-19 09:35:00,59.75,59.94,59.74,59.9,132800.0,35.9254,36.0397,35.9194,36.0156,132800.0
2013-04-19 09:40:00,59.91,60.11,59.89,60.06,28400.0,36.0216,36.1419,36.0096,36.1118,28400.0
2013-04-19 09:45:00,60.06,60.14,60.04,60.12,12900.0,36.1118,36.1599,36.0998,36.1479,12900.0
2013-04-19 09:50:00,60.11,60.16,60.0,60.02,31600.0,36.1419,36.172,36.0758,36.0878,31600.0
2013-04-19 09:55:00,60.02,60.03,59.94,59.95,32200.0,36.0878,36.0938,36.0397,36.0457,32200.0
2013-04-19 10:00:00,59.94,59.95,59.86,59.92,37200.0,36.0397,36.0457,35.9916,36.0277,37200.0
2013-04-19 10:05:00,59.93,59.96,59.87,59.95,35200.0,36.0337,36.0517,35.9976,36.0457,35200.0
2013-04-19 10:10:00,59.96,59.96,59.91,59.96,33300.0,36.0517,36.0517,36.0216,36.0517,33300.0
2013-04-19 10:15:00,59.96,59.99,59.9,59.96,36100.0,36.0517,36.0697,36.0156,36.0517,36100.0
2013-04-19 10:20:00,59.96,59.97,59.92,59.96,56800.0,36.0517,36.0577,36.0277,36.0517,56800.0
2013-04-19 10:25:00,59.96,60.1,59.95,60.1,19700.0,36.0517,36.1359,36.0457,36.1359,19700.0
2013-04-19 10:30:00,60.1,60.2,60.1,60.17,10100.0,36.1359,36.196,36.1359,36.178,10100.0
2013-04-19 10:35:00,60.17,60.19,60.14,60.19,15900.0,36.178,36.19,36.1599,36.19,15900.0
2013-04-19 10:40:00,60.19,60.19,60.11,60.13,39500.0,36.19,36.19,36.1419,36.1539,39500.0
2013-04-19 10:45:00,60.13,60.17,60.1,60.17,17900.0,36.1539,36.178,36.1359,36.178,17900.0
2013-04-19 10:50:00,60.16,60.16,60.11,60.15,20000.0,36.172,36.172,36.1419,36.166,20000.0
2013-04-19 10:55:00,60.15,60.2,60.15,60.18,25300.0,36.166,36.196,36.166,36.184,25300.0
2013-04-19 11:00:00,60.19,60.24,60.18,60.21,55100.0,36.19,36.2201,36.184,36.202,55100.0
2013-04-19 11:05:00,60.2,60.26,60.19,60.26,38000.0,36.196,36.2321,36.19,36.2321,38000.0
2013-04-19 11:10:00,60.26,60.29,60.26,60.28,30500.0,36.2321,36.2501,36.2321,36.2441,30500.0
2013-04-19 11:15:00,60.28,60.28,60.25,60.28,20900.0,36.2441,36.2441,36.2261,36.2441,20900.0
2013-04-19 11:20:00,60.29,60.3,60.28,60.3,18500.0,36.2501,36.2561,36.2441,36.2561,18500.0
2013-04-19 11:25:00,60.3,60.33,60.3,60.33,10800.0,36.2561,36.2742,36.2561,36.2742,10800.0
2013-04-19 11:30:00,60.34,60.41,60.33,60.38,14000.0,36.2802,36.3223,36.2742,36.3042,14000.0
2013-04-19 11:35:00,60.39,60.47,60.3,60.42,100500.0,36.3103,36.3584,36.2561,36.3283,100500.0
2013-04-19 11:40:00,60.4,60.43,60.38,60.43,12500.0,36.3163,36.3343,36.3042,36.3343,12500.0
2013-04-19 11:45:00,60.44,60.45,60.41,60.45,11400.0,36.3403,36.3463,36.3223,36.3463,11400.0
2013-04-19 11:50:00,60.44,60.48,60.43,60.44,12300.0,36.3403,36.3644,36.3343,36.3403,12300.0
2013-04-19 11:55:00,60.44,60.46,60.41,60.41,7500.0,36.3403,36.3523,36.3223,36.3223,7500.0
2013-04-19 12:00:00,60.42,60.47,60.42,60.47,18600.0,36.3283,36.3584,36.3283,36.3584,18600.0
2013-04-19 12:05:00,60.46,60.47,60.44,60.44,8200.0,36.3523,36.3584,36.3403,36.3403,8200.0
2013-04-19 12:10:00,60.45,60.48,60.45,60.46,8400.0,36.3463,36.3644,36.3463,36.3523,8400.0
2013-04-19 12:15:00,60.46,60.47,60.43,60.45,19300.0,36.3523,36.3584,36.3343,36.3463,19300.0
2013-04-19 12:20:00,60.45,60.46,60.42,60.45,22300.0,36.3463,36.3523,36.3283,36.3463,22300.0
2013-04-19 12:25:00,60.45,60.45,60.37,60.38,14500.0,36.3463,36.3463,36.2982,36.3042,14500.0
2013-04-19 12:30:00,60.38,60.39,60.33,60.33,17300.0,36.3042,36.3103,36.2742,36.2742,17300.0
2013-04-19 12:35:00,60.33,60.34,60.32,60.33,4300.0,36.2742,36.2802,36.2682,36.2742,4300.0
2013-04-19 12:40:00,60.32,60.33,60.28,60.29,10500.0,36.2682,36.2742,36.2441,36.2501,10500.0
2013-04-19 12:45:00,60.29,60.29,60.22,60.23,11200.0,36.2501,36.2501,36.208,36.2141,11200.0
2013-04-19 12:50:00,60.23,60.3,60.21,60.29,46900.0,36.2141,36.2561,36.202,36.2501,46900.0
2013-04-19 12:55:00,60.28,60.3,60.26,60.27,16000.0,36.2441,36.2561,36.2321,36.2381,16000.0
2013-04-19 13:00:00,60.26,60.36,60.26,60.35,9600.0,36.2321,36.2922,36.2321,36.2862,9600.0
2013-04-19 13:05:00,60.34,60.36,60.33,60.35,14100.0,36.2802,36.2922,36.2742,36.2862,14100.0
2013-04-19 13:10:00,60.35,60.36,60.34,60.35,7100.0,36.2862,36.2922,36.2802,36.2862,7100.0
2013-04-19 13:15:00,60.35,60.4,60.33,60.4,21400.0,36.2862,36.3163,36.2742,36.3163,21400.0
2013-04-19 13:20:00,60.4,60.42,60.39,60.4,12400.0,36.3163,36.3283,36.3103,36.3163,12400.0
2013-04-19 13:25:00,60.39,60.45,60.38,60.45,23900.0,36.3103,36.3463,36.3042,36.3463,23900.0
2013-04-19 13:30:00,60.45,60.47,60.43,60.46,34400.0,36.3463,36.3584,36.3343,36.3523,34400.0
2013-04-19 13:35:00,60.46,60.49,60.46,60.48,20600.0,36.3523,36.3704,36.3523,36.3644,20600.0
2013-04-19 13:40:00,60.48,60.49,60.47,60.48,13700.0,36.3644,36.3704,36.3584,36.3644,13700.0
2013-04-19 13:45:00,60.48,60.52,60.48,60.5,39500.0,36.3644,36.3884,36.3644,36.3764,39500.0
2013-04-19 13:50:00,60.51,60.51,60.49,60.51,16400.0,36.3824,36.3824,36.3704,36.3824,16400.0
2013-04-19 13:55:00,60.5,60.51,60.47,60.47,14500.0,36.3764,36.3824,36.3584,36.3584,14500.0
2013-04-19 14:00:00,60.48,60.49,60.46,60.46,19700.0,36.3644,36.3704,36.3523,36.3523,19700.0
2013-04-19 14:05:00,60.45,60.51,60.45,60.51,29100.0,36.3463,36.3824,36.3463,36.3824,29100.0
2013-04-19 14:10:00,60.51,60.58,60.5,60.57,22200.0,36.3824,36.4245,36.3764,36.4185,22200.0
2013-04-19 14:15:00,60.57,60.61,60.57,60.61,27400.0,36.4185,36.4425,36.4185,36.4425,27400.0
2013-04-19 14:20:00,60.61,60.64,60.6,60.63,18900.0,36.4425,36.4606,36.4365,36.4546,18900.0
2013-04-19 14:25:00,60.64,60.67,60.63,60.66,29500.0,36.4606,36.4786,36.4546,36.4726,29500.0
2013-04-19 14:30:00,60.66,60.73,60.66,60.73,48300.0,36.4726,36.5147,36.4726,36.5147,48300.0
2013-04-19 14:35:00,60.73,60.74,60.71,60.72,33400.0,36.5147,36.5207,36.5027,36.5087,33400.0
2013-04-19 14:40:00,60.73,60.73,60.66,60.68,24000.0,36.5147,36.5147,36.4726,36.4846,24000.0
2013-04-19 14:45:00,60.67,60.67,60.57,60.63,37700.0,36.4786,36.4786,36.4185,36.4546,37700.0
2013-04-19 14:50:00,60.64,60.7,60.63,60.68,24700.0,36.4606,36.4966,36.4546,36.4846,24700.0
2013-04-19 14:55:00,60.68,60.68,60.63,60.65,22700.0,36.4846,36.4846,36.4546,36.4666,22700.0
2013-04-19 15:00:00,60.64,60.65,60.56,60.61,30900.0,36.4606,36.4666,36.4125,36.4425,30900.0
2013-04-19 15:05:00,60.61,60.71,60.61,60.71,28800.0,36.4425,36.5027,36.4425,36.5027,28800.0
2013-04-19 15:10:00,60.7,60.71,60.69,60.69,19400.0,36.4966,36.5027,36.4906,36.4906,19400.0
2013-04-19 15:15:00,60.69,60.7,60.62,60.62,37700.0,36.4906,36.4966,36.4485,36.4485,37700.0
2013-04-19 15:20:00,60.62,60.74,60.61,60.74,48400.0,36.4485,36.5207,36.4425,36.5207,48400.0
2013-04-19 15:25:00,60.73,60.79,60.73,60.78,42500.0,36.5147,36.5508,36.5147,36.5447,42500.0
2013-04-19 15:30:00,60.78,60.85,60.77,60.83,59700.0,36.5447,36.5868,36.5387,36.5748,59700.0
2013-04-19 15:35:00,60.84,60.94,60.84,60.88,70400.0,36.5808,36.6409,36.5808,36.6049,70400.0
2013-04-19 15:40:00,60.88,60.91,60.86,60.9,67200.0,36.6049,36.6229,36.5928,36.6169,67200.0
2013-04-19 15:45:00,60.9,60.98,60.88,60.98,70000.0,36.6169,36.665,36.6049,36.665,70000.0
2013-04-19 15:50:00,60.98,61.04,60.97,61.03,135300.0,36.665,36.7011,36.659,36.6951,135300.0
2013-04-19 15:55:00,61.03,61.09,60.99,61.06,167600.0,36.6951,36.7311,36.671,36.7131,167600.0
2013-04-22 09:30:00,61.04,61.2,60.75,60.75,40800.0,36.7011,36.7973,36.5267,36.5267,40800.0
2013-04-22 09:35:00,60.74,60.93,60.74,60.83,37200.0,36.5207,36.6349,36.5207,36.5748,37200.0
2013-04-22 09:40:00,60.83,60.88,60.8,60.83,19400.0,36.5748,36.6049,36.5568,36.5748,19400.0
2013-04-22 09:45:00,60.83,60.89,60.8,60.87,20000.0,36.5748,36.6109,36.5568,36.5989,20000.0
2013-04-22 09:50:00,60.89,61.04,60.88,60.92,26100.0,36.6109,36.7011,36.6049,36.6289,26100.0
2013-04-22 09:55:00,60.91,60.95,60.81,60.85,18400.0,36.6229,36.647,36.5628,36.5868,18400.0
2013-04-22 10:00:00,60.87,60.9,60.77,60.85,25900.0,36.5989,36.6169,36.5387,36.5868,25900.0
2013-04-22 10:05:00,60.84,60.85,60.72,60.73,20300.0,36.5808,36.5868,36.5087,36.5147,20300.0
2013-04-22 10:10:00,60.73,60.75,60.66,60.67,19000.0,36.5147,36.5267,36.4726,36.4786,19000.0
2013-04-22 10:15:00,60.67,60.75,60.67,60.73,24800.0,36.4786,36.5267,36.4786,36.5147,24800.0
2013-04-22 10:20:00,60.73,60.77,60.69,60.74,43900.0,36.5147,36.5387,36.4906,36.5207,43900.0
2013-04-22 10:25:00,60.74,60.8,60.72,60.8,40900.0,36.5207,36.5568,36.5087,36.5568,40900.0
2013-04-22 10:30:00,60.79,60.8,60.71,60.75,38500.0,36.5508,36.5568,36.5027,36.5267,38500.0
2013-04-22 10:35:00,60.75,60.79,60.72,60.75,22000.0,36.5267,36.5508,36.5087,36.5267,22000.0
2013-04-22 10:40:00,60.75,60.85,60.74,60.83,11500.0,36.5267,36.5868,36.5207,36.5748,11500.0
2013-04-22 10:45:00,60.83,60.93,60.82,60.9,16300.0,36.5748,36.6349,36.5688,36.6169,16300.0
2013-04-22 10:50:00,60.92,60.98,60.91,60.95,14200.0,36.6289,36.665,36.6229,36.647,14200.0
2013-04-22 10:55:00,60.95,60.98,60.9,60.95,31000.0,36.647,36.665,36.6169,36.647,31000.0
2013-04-22 11:00:00,60.96,60.96,60.85,60.85,16500.0,36.653,36.653,36.5868,36.5868,16500.0
2013-04-22 11:05:00,60.86,60.88,60.8,60.8,9500.0,36.5928,36.6049,36.5568,36.5568,9500.0
2013-04-22 11:10:00,60.8,60.86,60.79,60.81,13300.0,36.5568,36.5928,36.5508,36.5628,13300.0
2013-04-22 11:15:00,60.79,60.79,60.75,60.76,13200.0,36.5508,36.5508,36.5267,36.5327,13200.0
2013-04-22 11:20:00,60.75,60.78,60.75,60.75,11200.0,36.5267,36.5447,36.5267,36.5267,11200.0
2013-04-22 11:25:00,60.76,60.79,60.76,60.77,8900.0,36.5327,36.5508,36.5327,36.5387,8900.0
2013-04-22 11:30:00,60.78,60.78,60.72,60.73,18600.0,36.5447,36.5447,36.5087,36.5147,18600.0
2013-04-22 11:35:00,60.74,60.78,60.7,60.78,14100.0,36.5207,36.5447,36.4966,36.5447,14100.0
2013-04-22 11:40:00,60.79,60.8,60.77,60.8,8700.0,36.5508,36.5568,36.5387,36.5568,8700.0
2013-04-22 11:45:00,60.79,60.82,60.78,60.81,8800.0,36.5508,36.5688,36.5447,36.5628,8800.0
2013-04-22 11:50:00,60.82,60.91,60.82,60.91,18600.0,36.5688,36.6229,36.5688,36.6229,18600.0
2013-04-22 11:55:00,60.91,61.0,60.91,60.99,20200.0,36.6229,36.677,36.6229,36.671,20200.0
2013-04-22 12:00:00,61.01,61.01,60.96,60.96,15600.0,36.683,36.683,36.653,36.653,15600.0
2013-04-22 12:05:00,60.97,61.01,60.97,60.98,18700.0,36.659,36.683,36.659,36.665,18700.0
2013-04-22 12:10:00,60.96,60.99,60.96,60.98,18400.0,36.653,36.671,36.653,36.665,18400.0
2013-04-22 12:15:00,60.98,61.04,60.97,61.03,10400.0,36.665,36.7011,36.659,36.6951,10400.0
2013-04-22 12:20:00,61.03,61.05,61.02,61.03,8000.0,36.6951,36.7071,36.689,36.6951,8000.0
2013-04-22 12:25:00,61.03,61.04,60.99,60.99,9300.0,36.6951,36.7011,36.671,36.671,9300.0
2013-04-22 12:30:00,60.99,60.99,60.93,60.93,15000.0,36.671,36.671,36.6349,36.6349,15000.0
2013-04-22 12:35:00,60.94,60.95,60.9,60.92,11000.0,36.6409,36.647,36.6169,36.6289,11000.0
2013-04-22 12:40:00,60.93,60.96,60.93,60.94,14200.0,36.6349,36.653,36.6349,36.6409,14200.0
2013-04-22 12:45:00,60.95,60.97,60.92,60.92,9100.0,36.647,36.659,36.6289,36.6289,9100.0
2013-04-22 12:50:00,60.92,60.93,60.88,60.92,15800.0,36.6289,36.6349,36.6049,36.6289,15800.0
2013-04-22 12:55:00,60.92,60.93,60.88,60.89,8300.0,36.6289,36.6349,36.6049,36.6109,8300.0
2013-04-22 13:00:00,60.89,60.9,60.88,60.88,9100.0,36.6109,36.6169,36.6049,36.6049,9100.0
2013-04-22 13:05:00,60.89,60.94,60.89,60.94,11600.0,36.6109,36.6409,36.6109,36.6409,11600.0
2013-04-22 13:10:00,60.94,60.96,60.93,60.95,8100.0,36.6409,36.653,36.6349,36.647,8100.0
2013-04-22 13:15:00,60.95,60.99,60.95,60.97,12300.0,36.647,36.671,36.647,36.659,12300.0
2013-04-22 13:20:00,60.98,60.98,60.97,60.98,2700.0,36.665,36.665,36.659,36.665,2700.0
2013-04-22 13:25:00,60.98,61.0,60.97,60.99,11600.0,36.665,36.677,36.659,36.671,11600.0
2013-04-22 13:30:00,60.99,61.0,60.96,60.98,11100.0,36.671,36.677,36.653,36.665,11100.0
2013-04-22 13:35:00,60.99,60.99,60.98,60.98,13600.0,36.671,36.671,36.665,36.665,13600.0
2013-04-22 13:40:00,60.97,61.02,60.95,60.98,20600.0,36.659,36.689,36.647,36.665,20600.0
2013-04-22 13:45:00,60.99,60.99,60.94,60.95,10600.0,36.671,36.671,36.6409,36.647,10600.0
2013-04-22 13:50:00,60.95,60.98,60.95,60.98,10200.0,36.647,36.665,36.647,36.665,10200.0
2013-04-22 13:55:00,60.98,60.98,60.89,60.89,10900.0,36.665,36.665,36.6109,36.6109,10900.0
2013-04-22 14:00:00,60.89,60.9,60.86,60.89,25400.0,36.6109,36.6169,36.5928,36.6109,25400.0
2013-04-22 14:05:00,60.88,60.9,60.86,60.89,10800.0,36.6049,36.6169,36.5928,36.6109,10800.0
2013-04-22 14:10:00,60.89,60.97,60.89,60.96,16400.0,36.6109,36.659,36.6109,36.653,16400.0
2013-04-22 14:15:00,60.97,61.04,60.97,61.03,13700.0,36.659,36.7011,36.659,36.6951,13700.0
2013-04-22 14:20:00,61.03,61.06,61.03,61.03,20900.0,36.6951,36.7131,36.6951,36.6951,20900.0
2013-04-22 14:25:00,61.03,61.08,61.03,61.05,23200.0,36.6951,36.7251,36.6951,36.7071,23200.0
2013-04-22 14:30:00,61.04,61.06,61.02,61.04,11700.0,36.7011,36.7131,36.689,36.7011,11700.0
2013-04-22 14:35:00,61.03,61.14,61.03,61.13,18900.0,36.6951,36.7612,36.6951,36.7552,18900.0
2013-04-22 14:40:00,61.14,61.23,61.14,61.23,27000.0,36.7612,36.8153,36.7612,36.8153,27000.0
2013-04-22 14:45:00,61.22,61.23,61.14,61.17,18700.0,36.8093,36.8153,36.7612,36.7792,18700.0
2013-04-22 14:50:00,61.15,61.19,61.11,61.12,15200.0,36.7672,36.7913,36.7432,36.7492,15200.0
2013-04-22 14:55:00,61.1,61.12,61.07,61.08,16600.0,36.7371,36.7492,36.7191,36.7251,16600.0
2013-04-22 15:00:00,61.08,61.09,61.05,61.07,9800.0,36.7251,36.7311,36.7071,36.7191,9800.0
2013-04-22 15:05:00,61.07,61.09,61.05,61.05,16600.0,36.7191,36.7311,36.7071,36.7071,16600.0
2013-04-22 15:10:00,61.05,61.07,61.01,61.05,24400.0,36.7071,36.7191,36.683,36.7071,24400.0
2013-04-22 15:15:00,61.05,61.08,61.0,61.05,37000.0,36.7071,36.7251,36.677,36.7071,37000.0
2013-04-22 15:20:00,61.04,61.09,61.02,61.08,22100.0,36.7011,36.7311,36.689,36.7251,22100.0
2013-04-22 15:25:00,61.08,61.1,61.05,61.07,22300.0,36.7251,36.7371,36.7071,36.7191,22300.0
2013-04-22 15:30:00,61.07,61.08,61.04,61.06,24900.0,36.7191,36.7251,36.7011,36.7131,24900.0
2013-04-22 15:35:00,61.05,61.06,61.02,61.05,11000.0,36.7071,36.7131,36.689,36.7071,11000.0
2013-04-22 15:40:00,61.04,61.05,61.03,61.04,14300.0,36.7011,36.7071,36.6951,36.7011,14300.0
2013-04-22 15:45:00,61.03,61.03,60.92,60.93,64400.0,36.6951,36.6951,36.6289,36.6349,64400.0
2013-04-22 15:50:00,60.93,60.97,60.93,60.97,29600.0,36.6349,36.659,36.6349,36.659,29600.0
2013-04-22 15:55:00,60.96,60.99,60.95,60.97,94400.0,36.653,36.671,36.647,36.659,94400.0
2013-04-23 09:30:00,61.09,61.16,60.88,60.91,32200.0,36.7311,36.7732,36.6049,36.6229,32200.0
2013-04-23 09:35:00,60.86,60.99,60.86,60.93,18100.0,36.5928,36.671,36.5928,36.6349,18100.0
2013-04-23 09:40:00,60.93,61.07,60.88,61.05,17500.0,36.6349,36.7191,36.6049,36.7071,17500.0
2013-04-23 09:45:00,61.09,61.12,61.04,61.12,13600.0,36.7311,36.7492,36.7011,36.7492,13600.0
2013-04-23 09:50:00,61.1,61.2,61.02,61.05,17900.0,36.7371,36.7973,36.689,36.7071,17900.0
2013-04-23 09:55:00,61.06,61.15,61.05,61.09,12200.0,36.7131,36.7672,36.7071,36.7311,12200.0
2013-04-23 10:00:00,61.07,61.16,61.05,61.15,13100.0,36.7191,36.7732,36.7071,36.7672,13100.0
2013-04-23 10:05:00,61.15,61.21,61.15,61.16,13900.0,36.7672,36.8033,36.7672,36.7732,13900.0
2013-04-23 10:10:00,61.16,61.19,61.08,61.08,17800.0,36.7732,36.7913,36.7251,36.7251,17800.0
2013-04-23 10:15:00,61.08,61.09,61.01,61.04,16500.0,36.7251,36.7311,36.683,36.7011,16500.0
2013-04-23 10:20:00,61.05,61.08,60.95,60.97,17300.0,36.7071,36.7251,36.647,36.659,17300.0
2013-04-23 10:25:00,60.97,61.0,60.94,60.98,9100.0,36.659,36.677,36.6409,36.665,9100.0
2013-04-23 10:30:00,60.98,60.99,60.91,60.94,19200.0,36.665,36.671,36.6229,36.6409,19200.0
2013-04-23 10:35:00,60.94,60.94,60.83,60.85,21500.0,36.6409,36.6409,36.5748,36.5868,21500.0
2013-04-23 10:40:00,60.86,60.98,60.86,60.95,22000.0,36.5928,36.665,36.5928,36.647,22000.0
2013-04-23 10:45:00,60.96,61.01,60.96,60.99,9800.0,36.653,36.683,36.653,36.671,9800.0
2013-04-23 10:50:00,60.99,60.99,60.95,60.96,9400.0,36.671,36.671,36.647,36.653,9400.0
2013-04-23 10:55:00,60.96,60.99,60.92,60.94,23500.0,36.653,36.671,36.6289,36.6409,23500.0
2013-04-23 11:00:00,60.94,60.99,60.94,60.99,8800.0,36.6409,36.671,36.6409,36.671,8800.0
2013-04-23 11:05:00,60.99,61.01,60.99,60.99,4600.0,36.671,36.683,36.671,36.671,4600.0
2013-04-23 11:10:00,61.0,61.03,60.97,61.0,7500.0,36.677,36.6951,36.659,36.677,7500.0
2013-04-23 11:15:00,61.0,61.05,60.99,60.99,15500.0,36.677,36.7071,36.671,36.671,15500.0
2013-04-23 11:20:00,60.98,60.99,60.94,60.95,8700.0,36.665,36.671,36.6409,36.647,8700.0
2013-04-23 11:25:00,60.96,61.06,60.96,61.04,13600.0,36.653,36.7131,36.653,36.7011,13600.0
2013-04-23 11:30:00,61.03,61.08,61.03,61.08,4700.0,36.6951,36.7251,36.6951,36.7251,4700.0
2013-04-23 11:35:00,61.1,61.14,61.1,61.14,7500.0,36.7371,36.7612,36.7371,36.7612,7500.0
2013-04-23 11:40:00,61.14,61.15,61.12,61.15,19800.0,36.7612,36.7672,36.7492,36.7672,19800.0
2013-04-23 11:45:00,61.15,61.18,61.08,61.08,22800.0,36.7672,36.7853,36.7251,36.7251,22800.0
2013-04-23 11:50:00,61.08,61.09,61.05,61.07,15100.0,36.7251,36.7311,36.7071,36.7191,15100.0
2013-04-23 11:55:00,61.06,61.06,60.99,61.02,9800.0,36.7131,36.7131,36.671,36.689,9800.0
2013-04-23 12:00:00,61.03,61.03,60.94,60.94,3700.0,36.6951,36.6951,36.6409,36.6409,3700.0
2013-04-23 12:05:00,60.95,60.96,60.93,60.94,9900.0,36.647,36.653,36.6349,36.6409,9900.0
2013-04-23 12:10:00,60.93,60.94,60.9,60.9,7000.0,36.6349,36.6409,36.6169,36.6169,7000.0
2013-04-23 12:15:00,60.9,60.9,60.8,60.81,13000.0,36.6169,36.6169,36.5568,36.5628,13000.0
2013-04-23 12:20:00,60.81,60.83,60.79,60.83,6100.0,36.5628,36.5748,36.5508,36.5748,6100.0
2013-04-23 12:25:00,60.82,60.85,60.82,60.84,6400.0,36.5688,36.5868,36.5688,36.5808,6400.0
2013-04-23 12:30:00,60.84,60.91,60.84,60.89,8200.0,36.5808,36.6229,36.5808,36.6109,8200.0
2013-04-23 12:35:00,60.89,60.9,60.87,60.87,9500.0,36.6109,36.6169,36.5989,36.5989,9500.0
2013-04-23 12:40:00,60.86,60.87,60.84,60.86,8600.0,36.5928,36.5989,36.5808,36.5928,8600.0
2013-04-23 12:45:00,60.86,60.87,60.85,60.86,12900.0,36.5928,36.5989,36.5868,36.5928,12900.0
2013-04-23 12:50:00,60.85,60.85,60.81,60.83,6900.0,36.5868,36.5868,36.5628,36.5748,6900.0
2013-04-23 12:55:00,60.84,60.88,60.83,60.88,9600.0,36.5808,36.6049,36.5748,36.6049,9600.0
2013-04-23 13:00:00,60.86,60.87,60.84,60.87,8800.0,36.5928,36.5989,36.5808,36.5989,8800.0
2013-04-23 13:05:00,60.87,60.87,60.5,60.56,54500.0,36.5989,36.5989,36.3764,36.4125,54500.0
2013-04-23 13:10:00,60.54,60.91,60.49,60.85,41100.0,36.4004,36.6229,36.3704,36.5868,41100.0
2013-04-23 13:15:00,60.86,60.87,60.78,60.8,9300.0,36.5928,36.5989,36.5447,36.5568,9300.0
2013-04-23 13:20:00,60.81,60.86,60.81,60.82,11300.0,36.5628,36.5928,36.5628,36.5688,11300.0
2013-04-23 13:25:00,60.83,60.84,60.8,60.84,7500.0,36.5748,36.5808,36.5568,36.5808,7500.0
2013-04-23 13:30:00,60.83,60.85,60.8,60.83,8000.0,36.5748,36.5868,36.5568,36.5748,8000.0
2013-04-23 13:35:00,60.84,60.84,60.8,60.82,9800.0,36.5808,36.5808,36.5568,36.5688,9800.0
2013-04-23 13:40:00,60.83,60.84,60.8,60.81,5500.0,36.5748,36.5808,36.5568,36.5628,5500.0
2013-04-23 13:45:00,60.82,60.88,60.82,60.87,10900.0,36.5688,36.6049,36.5688,36.5989,10900.0
2013-04-23 13:50:00,60.87,60.9,60.85,60.89,5100.0,36.5989,36.6169,36.5868,36.6109,5100.0
2013-04-23 13:55:00,60.89,60.91,60.87,60.88,12100.0,36.6109,36.6229,36.5989,36.6049,12100.0
2013-04-23 14:00:00,60.88,60.9,60.86,60.87,4100.0,36.6049,36.6169,36.5928,36.5989,4100.0
2013-04-23 14:05:00,60.87,60.88,60.86,60.87,9200.0,36.5989,36.6049,36.5928,36.5989,9200.0
2013-04-23 14:10:00,60.87,60.88,60.85,60.87,8600.0,36.5989,36.6049,36.5868,36.5989,8600.0
2013-04-23 14:15:00,60.86,60.88,60.86,60.87,7900.0,36.5928,36.6049,36.5928,36.5989,7900.0
2013-04-23 14:20:00,60.87,60.88,60.85,60.87,9400.0,36.5989,36.6049,36.5868,36.5989,9400.0
2013-04-23 14:25:00,60.87,60.88,60.86,60.86,9000.0,36.5989,36.6049,36.5928,36.5928,9000.0
2013-04-23 14:30:00,60.85,60.85,60.81,60.82,19400.0,36.5868,36.5868,36.5628,36.5688,19400.0
2013-04-23 14:35:00,60.83,60.85,60.8,60.8,9100.0,36.5748,36.5868,36.5568,36.5568,9100.0
2013-04-23 14:40:00,60.81,60.84,60.8,60.82,9000.0,36.5628,36.5808,36.5568,36.5688,9000.0
2013-04-23 14:45:00,60.82,60.84,60.81,60.82,10800.0,36.5688,36.5808,36.5628,36.5688,10800.0
2013-04-23 14:50:00,60.82,60.85,60.82,60.85,12000.0,36.5688,36.5868,36.5688,36.5868,12000.0
2013-04-23 14:55:00,60.85,60.85,60.83,60.85,8800.0,36.5868,36.5868,36.5748,36.5868,8800.0
2013-04-23 15:00:00,60.85,60.89,60.85,60.88,13400.0,36.5868,36.6109,36.5868,36.6049,13400.0
2013-04-23 15:05:00,60.88,60.9,60.87,60.88,12300.0,36.6049,36.6169,36.5989,36.6049,12300.0
2013-04-23 15:10:00,60.89,60.92,60.88,60.88,13400.0,36.6109,36.6289,36.6049,36.6049,13400.0
2013-04-23 15:15:00,60.89,60.91,60.86,60.86,9000.0,36.6109,36.6229,36.5928,36.5928,9000.0
2013-04-23 15:20:00,60.86,60.92,60.86,60.91,11500.0,36.5928,36.6289,36.5928,36.6229,11500.0
2013-04-23 15:25:00,60.91,60.94,60.91,60.93,14900.0,36.6229,36.6409,36.6229,36.6349,14900.0
2013-04-23 15:30:00,60.93,60.93,60.88,60.89,14000.0,36.6349,36.6349,36.6049,36.6109,14000.0
2013-04-23 15:35:00,60.88,60.9,60.87,60.9,10800.0,36.6049,36.6169,36.5989,36.6169,10800.0
2013-04-23 15:40:00,60.89,60.89,60.84,60.87,22600.0,36.6109,36.6109,36.5808,36.5989,22600.0
2013-04-23 15:45:00,60.86,60.89,60.83,60.86,44100.0,36.5928,36.6109,36.5748,36.5928,44100.0
2013-04-23 15:50:00,60.86,60.94,60.84,60.9,44600.0,36.5928,36.6409,36.5808,36.6169,44600.0
2013-04-23 15:55:00,60.89,61.01,60.89,61.01,79100.0,36.6109,36.683,36.6109,36.683,79100.0
2013-04-24 09:30:00,61.13,61.3,60.94,60.99,40800.0,36.7552,36.8574,36.6409,36.671,40800.0
2013-04-24 09:35:00,60.95,61.02,60.83,60.86,13900.0,36.647,36.689,36.5748,36.5928,13900.0
2013-04-24 09:40:00,60.88,60.89,60.63,60.8,19900.0,36.6049,36.6109,36.4546,36.5568,19900.0
2013-04-24 09:45:00,60.85,61.02,60.78,60.98,23700.0,36.5868,36.689,36.5447,36.665,23700.0
2013-04-24 09:50:00,60.93,60.97,60.89,60.96,6500.0,36.6349,36.659,36.6109,36.653,6500.0
2013-04-24 09:55:00,60.95,60.97,60.9,60.95,6300.0,36.647,36.659,36.6169,36.647,6300.0
2013-04-24 10:00:00,60.95,61.06,60.93,60.96,24900.0,36.647,36.7131,36.6349,36.653,24900.0
2013-04-24 10:05:00,60.95,60.97,60.81,60.86,25600.0,36.647,36.659,36.5628,36.5928,25600.0
2013-04-24 10:10:00,60.86,60.88,60.76,60.78,29300.0,36.5928,36.6049,36.5327,36.5447,29300.0
2013-04-24 10:15:00,60.78,60.8,60.72,60.73,34000.0,36.5447,36.5568,36.5087,36.5147,34000.0
2013-04-24 10:20:00,60.73,60.86,60.7,60.85,16500.0,36.5147,36.5928,36.4966,36.5868,16500.0
2013-04-24 10:25:00,60.84,60.97,60.84,60.94,8700.0,36.5808,36.659,36.5808,36.6409,8700.0
2013-04-24 10:30:00,60.94,60.99,60.9,60.98,12900.0,36.6409,36.671,36.6169,36.665,12900.0
2013-04-24 10:35:00,60.99,61.07,60.98,61.05,12100.0,36.671,36.7191,36.665,36.7071,12100.0
2013-04-24 10:40:00,61.06,61.08,61.01,61.08,10500.0,36.7131,36.7251,36.683,36.7251,10500.0
2013-04-24 10:45:00,61.09,61.14,61.09,61.1,6900.0,36.7311,36.7612,36.7311,36.7371,6900.0
2013-04-24 10:50:00,61.11,61.17,61.11,61.13,9900.0,36.7432,36.7792,36.7432,36.7552,9900.0
2013-04-24 10:55:00,61.14,61.2,61.13,61.19,11900.0,36.7612,36.7973,36.7552,36.7913,11900.0
2013-04-24 11:00:00,61.17,61.19,61.12,61.18,14600.0,36.7792,36.7913,36.7492,36.7853,14600.0
2013-04-24 11:05:00,61.18,61.23,61.18,61.19,14000.0,36.7853,36.8153,36.7853,36.7913,14000.0
2013-04-24 11:10:00,61.2,61.2,61.12,61.14,8700.0,36.7973,36.7973,36.7492,36.7612,8700.0
2013-04-24 11:15:00,61.14,61.14,61.09,61.1,10100.0,36.7612,36.7612,36.7311,36.7371,10100.0
2013-04-24 11:20:00,61.09,61.1,61.03,61.05,9300.0,36.7311,36.7371,36.6951,36.7071,9300.0
2013-04-24 11:25:00,61.05,61.09,61.05,61.09,9300.0,36.7071,36.7311,36.7071,36.7311,9300.0
2013-04-24 11:30:00,61.1,61.15,61.09,61.11,12500.0,36.7371,36.7672,36.7311,36.7432,12500.0
2013-04-24 11:35:00,61.11,61.14,61.08,61.09,8200.0,36.7432,36.7612,36.7251,36.7311,8200.0
2013-04-24 11:40:00,61.09,61.14,61.09,61.12,6500.0,36.7311,36.7612,36.7311,36.7492,6500.0
2013-04-24 11:45:00,61.11,61.16,61.11,61.15,8400.0,36.7432,36.7732,36.7432,36.7672,8400.0
2013-04-24 11:50:00,61.15,61.18,61.13,61.13,9700.0,36.7672,36.7853,36.7552,36.7552,9700.0
2013-04-24 11:55:00,61.12,61.15,61.12,61.13,15500.0,36.7492,36.7672,36.7492,36.7552,15500.0
2013-04-24 12:00:00,61.12,61.12,61.1,61.12,7400.0,36.7492,36.7492,36.7371,36.7492,7400.0
2013-04-24 12:05:00,61.13,61.15,61.1,61.13,21900.0,36.7552,36.7672,36.7371,36.7552,21900.0
2013-04-24 12:10:00,61.12,61.12,61.04,61.04,7800.0,36.7492,36.7492,36.7011,36.7011,7800.0
2013-04-24 12:15:00,61.04,61.06,61.04,61.04,5000.0,36.7011,36.7131,36.7011,36.7011,5000.0
2013-04-24 12:20:00,61.04,61.04,61.02,61.04,6700.0,36.7011,36.7011,36.689,36.7011,6700.0
2013-04-24 12:25:00,61.04,61.04,61.0,61.01,9900.0,36.7011,36.7011,36.677,36.683,9900.0
2013-04-24 12:30:00,61.01,61.07,61.01,61.04,7500.0,36.683,36.7191,36.683,36.7011,7500.0
2013-04-24 12:35:00,61.04,61.07,61.02,61.07,8700.0,36.7011,36.7191,36.689,36.7191,8700.0
2013-04-24 12:40:00,61.07,61.11,61.06,61.11,9200.0,36.7191,36.7432,36.7131,36.7432,9200.0
2013-04-24 12:45:00,61.1,61.14,61.08,61.09,8800.0,36.7371,36.7612,36.7251,36.7311,8800.0
2013-04-24 12:50:00,61.08,61.14,61.04,61.12,16900.0,36.7251,36.7612,36.7011,36.7492,16900.0
2013-04-24 12:55:00,61.13,61.19,61.12,61.13,13100.0,36.7552,36.7913,36.7492,36.7552,13100.0
2013-04-24 13:00:00,61.13,61.17,61.13,61.16,6300.0,36.7552,36.7792,36.7552,36.7732,6300.0
2013-04-24 13:05:00,61.16,61.2,61.16,61.2,5000.0,36.7732,36.7973,36.7732,36.7973,5000.0
2013-04-24 13:10:00,61.2,61.23,61.19,61.23,6100.0,36.7973,36.8153,36.7913,36.8153,6100.0
2013-04-24 13:15:00,61.23,61.23,61.2,61.2,9900.0,36.8153,36.8153,36.7973,36.7973,9900.0
2013-04-24 13:20:00,61.2,61.25,61.19,61.21,10800.0,36.7973,36.8273,36.7913,36.8033,10800.0
2013-04-24 13:25:00,61.22,61.29,61.21,61.29,17100.0,36.8093,36.8514,36.8033,36.8514,17100.0
2013-04-24 13:30:00,61.3,61.36,61.27,61.31,45600.0,36.8574,36.8935,36.8394,36.8634,45600.0
2013-04-24 13:35:00,61.32,61.32,61.25,61.27,21700.0,36.8694,36.8694,36.8273,36.8394,21700.0
2013-04-24 13:40:00,61.27,61.33,61.25,61.32,26300.0,36.8394,36.8754,36.8273,36.8694,26300.0
2013-04-24 13:45:00,61.32,61.33,61.27,61.29,16800.0,36.8694,36.8754,36.8394,36.8514,16800.0
2013-04-24 13:50:00,61.28,61.28,61.26,61.26,13400.0,36.8454,36.8454,36.8334,36.8334,13400.0
2013-04-24 13:55:00,61.26,61.31,61.26,61.31,13000.0,36.8334,36.8634,36.8334,36.8634,13000.0
2013-04-24 14:00:00,61.3,61.31,61.21,61.22,9700.0,36.8574,36.8634,36.8033,36.8093,9700.0
2013-04-24 14:05:00,61.21,61.22,61.16,61.17,5500.0,36.8033,36.8093,36.7732,36.7792,5500.0
2013-04-24 14:10:00,61.16,61.17,61.13,61.15,8500.0,36.7732,36.7792,36.7552,36.7672,8500.0
2013-04-24 14:15:00,61.15,61.17,61.15,61.15,5400.0,36.7672,36.7792,36.7672,36.7672,5400.0
2013-04-24 14:20:00,61.16,61.16,61.12,61.15,20700.0,36.7732,36.7732,36.7492,36.7672,20700.0
2013-04-24 14:25:00,61.14,61.16,61.12,61.14,25600.0,36.7612,36.7732,36.7492,36.7612,25600.0
2013-04-24 14:30:00,61.14,61.15,61.12,61.15,6300.0,36.7612,36.7672,36.7492,36.7672,6300.0
2013-04-24 14:35:00,61.15,61.2,61.15,61.18,13600.0,36.7672,36.7973,36.7672,36.7853,13600.0
2013-04-24 14:40:00,61.18,61.18,61.15,61.15,7700.0,36.7853,36.7853,36.7672,36.7672,7700.0
2013-04-24 14:45:00,61.16,61.2,61.16,61.18,10600.0,36.7732,36.7973,36.7732,36.7853,10600.0
2013-04-24 14:50:00,61.18,61.18,61.1,61.17,16100.0,36.7853,36.7853,36.7371,36.7792,16100.0
2013-04-24 14:55:00,61.18,61.24,61.16,61.24,8600.0,36.7853,36.8213,36.7732,36.8213,8600.0
2013-04-24 15:00:00,61.25,61.25,61.2,61.21,11900.0,36.8273,36.8273,36.7973,36.8033,11900.0
2013-04-24 15:05:00,61.21,61.22,61.17,61.21,16400.0,36.8033,36.8093,36.7792,36.8033,16400.0
2013-04-24 15:10:00,61.21,61.22,61.15,61.15,17200.0,36.8033,36.8093,36.7672,36.7672,17200.0
2013-04-24 15:15:00,61.16,61.19,61.16,61.18,9800.0,36.7732,36.7913,36.7732,36.7853,9800.0
2013-04-24 15:20:00,61.19,61.19,61.11,61.11,17200.0,36.7913,36.7913,36.7432,36.7432,17200.0
2013-04-24 15:25:00,61.11,61.14,61.11,61.14,10800.0,36.7432,36.7612,36.7432,36.7612,10800.0
2013-04-24 15:30:00,61.13,61.15,61.13,61.14,11100.0,36.7552,36.7672,36.7552,36.7612,11100.0
2013-04-24 15:35:00,61.15,61.15,61.1,61.12,24900.0,36.7672,36.7672,36.7371,36.7492,24900.0
2013-04-24 15:40:00,61.12,61.12,61.06,61.06,21000.0,36.7492,36.7492,36.7131,36.7131,21000.0
2013-04-24 15:45:00,61.06,61.1,61.05,61.09,27200.0,36.7131,36.7371,36.7071,36.7311,27200.0
2013-04-24 15:50:00,61.09,61.17,61.08,61.16,31800.0,36.7311,36.7792,36.7251,36.7732,31800.0
2013-04-24 15:55:00,61.15,61.16,61.09,61.11,53900.0,36.7672,36.7732,36.7311,36.7432,53900.0
2013-04-25 09:30:00,61.01,61.1,60.31,60.67,59000.0,36.683,36.7371,36.2622,36.4786,59000.0
2013-04-25 09:35:00,60.56,60.82,60.5,60.56,46500.0,36.4125,36.5688,36.3764,36.4125,46500.0
2013-04-25 09:40:00,60.58,60.64,60.5,60.54,32200.0,36.4245,36.4606,36.3764,36.4004,32200.0
2013-04-25 09:45:00,60.54,60.61,60.47,60.5,60300.0,36.4004,36.4425,36.3584,36.3764,60300.0
2013-04-25 09:50:00,60.51,60.66,60.5,60.6,42900.0,36.3824,36.4726,36.3764,36.4365,42900.0
2013-04-25 09:55:00,60.58,60.59,60.49,60.5,27800.0,36.4245,36.4305,36.3704,36.3764,27800.0
2013-04-25 10:00:00,60.5,60.61,60.47,60.52,63000.0,36.3764,36.4425,36.3584,36.3884,63000.0
2013-04-25 10:05:00,60.53,60.86,60.53,60.86,26200.0,36.3944,36.5928,36.3944,36.5928,26200.0
2013-04-25 10:10:00,60.86,60.88,60.69,60.7,36600.0,36.5928,36.6049,36.4906,36.4966,36600.0
2013-04-25 10:15:00,60.7,60.7,60.58,60.63,30300.0,36.4966,36.4966,36.4245,36.4546,30300.0
2013-04-25 10:20:00,60.65,60.74,60.63,60.72,30200.0,36.4666,36.5207,36.4546,36.5087,30200.0
2013-04-25 10:25:00,60.72,60.72,60.64,60.67,31100.0,36.5087,36.5087,36.4606,36.4786,31100.0
2013-04-25 10:30:00,60.68,60.81,60.64,60.66,23000.0,36.4846,36.5628,36.4606,36.4726,23000.0
2013-04-25 10:35:00,60.67,60.71,60.65,60.68,18800.0,36.4786,36.5027,36.4666,36.4846,18800.0
2013-04-25 10:40:00,60.69,60.69,60.64,60.66,43100.0,36.4906,36.4906,36.4606,36.4726,43100.0
2013-04-25 10:45:00,60.66,60.77,60.66,60.74,46800.0,36.4726,36.5387,36.4726,36.5207,46800.0
2013-04-25 10:50:00,60.73,60.8,60.72,60.73,25000.0,36.5147,36.5568,36.5087,36.5147,25000.0
2013-04-25 10:55:00,60.73,60.75,60.66,60.68,33900.0,36.5147,36.5267,36.4726,36.4846,33900.0
2013-04-25 11:00:00,60.68,60.71,60.65,60.66,54000.0,36.4846,36.5027,36.4666,36.4726,54000.0
2013-04-25 11:05:00,60.66,60.66,60.59,60.61,58400.0,36.4726,36.4726,36.4305,36.4425,58400.0
2013-04-25 11:10:00,60.62,60.75,60.62,60.65,37500.0,36.4485,36.5267,36.4485,36.4666,37500.0
2013-04-25 11:15:00,60.66,60.66,60.57,60.61,51500.0,36.4726,36.4726,36.4185,36.4425,51500.0
2013-04-25 11:20:00,60.61,60.62,60.57,60.57,13700.0,36.4425,36.4485,36.4185,36.4185,13700.0
2013-04-25 11:25:00,60.57,60.58,60.45,60.55,65300.0,36.4185,36.4245,36.3463,36.4065,65300.0
2013-04-25 11:30:00,60.55,60.55,60.44,60.46,45700.0,36.4065,36.4065,36.3403,36.3523,45700.0
2013-04-25 11:35:00,60.47,60.53,60.43,60.43,32500.0,36.3584,36.3944,36.3343,36.3343,32500.0
2013-04-25 11:40:00,60.44,60.44,60.37,60.39,43900.0,36.3403,36.3403,36.2982,36.3103,43900.0
2013-04-25 11:45:00,60.39,60.4,60.34,60.35,35400.0,36.3103,36.3163,36.2802,36.2862,35400.0
2013-04-25 11:50:00,60.36,60.45,60.36,60.45,36500.0,36.2922,36.3463,36.2922,36.3463,36500.0
2013-04-25 11:55:00,60.45,60.47,60.41,60.44,19700.0,36.3463,36.3584,36.3223,36.3403,19700.0
2013-04-25 12:00:00,60.44,60.44,60.38,60.44,16200.0,36.3403,36.3403,36.3042,36.3403,16200.0
2013-04-25 12:05:00,60.44,60.48,60.43,60.47,9600.0,36.3403,36.3644,36.3343,36.3584,9600.0
2013-04-25 12:10:00,60.48,60.48,60.44,60.46,14800.0,36.3644,36.3644,36.3403,36.3523,14800.0
2013-04-25 12:15:00,60.46,60.47,60.42,60.47,15900.0,36.3523,36.3584,36.3283,36.3584,15900.0
2013-04-25 12:20:00,60.47,60.51,60.46,60.51,18200.0,36.3584,36.3824,36.3523,36.3824,18200.0
2013-04-25 12:25:00,60.5,60.5,60.44,60.45,179200.0,36.3764,36.3764,36.3403,36.3463,179200.0
2013-04-25 12:30:00,60.46,60.48,60.44,60.46,26300.0,36.3523,36.3644,36.3403,36.3523,26300.0
2013-04-25 12:35:00,60.46,60.52,60.46,60.51,17800.0,36.3523,36.3884,36.3523,36.3824,17800.0
2013-04-25 12:40:00,60.51,60.52,60.49,60.51,19800.0,36.3824,36.3884,36.3704,36.3824,19800.0
2013-04-25 12:45:00,60.51,60.52,60.5,60.5,13800.0,36.3824,36.3884,36.3764,36.3764,13800.0
2013-04-25 12:50:00,60.5,60.53,60.5,60.53,6100.0,36.3764,36.3944,36.3764,36.3944,6100.0
2013-04-25 12:55:00,60.53,60.53,60.5,60.53,11700.0,36.3944,36.3944,36.3764,36.3944,11700.0
2013-04-25 13:00:00,60.52,60.54,60.52,60.52,19600.0,36.3884,36.4004,36.3884,36.3884,19600.0
2013-04-25 13:05:00,60.53,60.54,60.52,60.53,20300.0,36.3944,36.4004,36.3884,36.3944,20300.0
2013-04-25 13:10:00,60.53,60.58,60.53,60.58,13600.0,36.3944,36.4245,36.3944,36.4245,13600.0
2013-04-25 13:15:00,60.58,60.7,60.58,60.67,28000.0,36.4245,36.4966,36.4245,36.4786,28000.0
2013-04-25 13:20:00,60.66,60.67,60.62,60.65,19400.0,36.4726,36.4786,36.4485,36.4666,19400.0
2013-04-25 13:25:00,60.64,60.64,60.57,60.58,21300.0,36.4606,36.4606,36.4185,36.4245,21300.0
2013-04-25 13:30:00,60.59,60.59,60.51,60.53,12400.0,36.4305,36.4305,36.3824,36.3944,12400.0
2013-04-25 13:35:00,60.53,60.53,60.5,60.52,14100.0,36.3944,36.3944,36.3764,36.3884,14100.0
2013-04-25 13:40:00,60.51,60.57,60.51,60.55,32400.0,36.3824,36.4185,36.3824,36.4065,32400.0
2013-04-25 13:45:00,60.55,60.58,60.52,60.56,11600.0,36.4065,36.4245,36.3884,36.4125,11600.0
2013-04-25 13:50:00,60.56,60.59,60.54,60.56,19500.0,36.4125,36.4305,36.4004,36.4125,19500.0
2013-04-25 13:55:00,60.57,60.6,60.53,60.59,42600.0,36.4185,36.4365,36.3944,36.4305,42600.0
2013-04-25 14:00:00,60.59,60.59,60.53,60.58,15900.0,36.4305,36.4305,36.3944,36.4245,15900.0
2013-04-25 14:05:00,60.57,60.63,60.57,60.62,17900.0,36.4185,36.4546,36.4185,36.4485,17900.0
2013-04-25 14:10:00,60.62,60.63,60.58,60.63,8900.0,36.4485,36.4546,36.4245,36.4546,8900.0
2013-04-25 14:15:00,60.62,60.7,60.62,60.7,31000.0,36.4485,36.4966,36.4485,36.4966,31000.0
2013-04-25 14:20:00,60.7,60.77,60.69,60.77,10000.0,36.4966,36.5387,36.4906,36.5387,10000.0
2013-04-25 14:25:00,60.78,60.78,60.68,60.72,18400.0,36.5447,36.5447,36.4846,36.5087,18400.0
2013-04-25 14:30:00,60.7,60.74,60.66,60.68,46400.0,36.4966,36.5207,36.4726,36.4846,46400.0
2013-04-25 14:35:00,60.68,60.72,60.64,60.65,16400.0,36.4846,36.5087,36.4606,36.4666,16400.0
2013-04-25 14:40:00,60.64,60.66,60.57,60.66,18300.0,36.4606,36.4726,36.4185,36.4726,18300.0
2013-04-25 14:45:00,60.65,60.66,60.6,60.61,17800.0,36.4666,36.4726,36.4365,36.4425,17800.0
2013-04-25 14:50:00,60.61,60.66,60.6,60.65,17000.0,36.4425,36.4726,36.4365,36.4666,17000.0
2013-04-25 14:55:00,60.65,60.65,60.57,60.6,23300.0,36.4666,36.4666,36.4185,36.4365,23300.0
2013-04-25 15:00:00,60.6,60.73,60.6,60.7,21000.0,36.4365,36.5147,36.4365,36.4966,21000.0
2013-04-25 15:05:00,60.69,60.73,60.63,60.73,24600.0,36.4906,36.5147,36.4546,36.5147,24600.0
2013-04-25 15:10:00,60.72,60.75,60.67,60.71,24000.0,36.5087,36.5267,36.4786,36.5027,24000.0
2013-04-25 15:15:00,60.7,60.71,60.57,60.59,25200.0,36.4966,36.5027,36.4185,36.4305,25200.0
2013-04-25 15:20:00,60.59,60.6,60.56,60.57,29900.0,36.4305,36.4365,36.4125,36.4185,29900.0
2013-04-25 15:25:00,60.57,60.65,60.57,60.6,28700.0,36.4185,36.4666,36.4185,36.4365,28700.0
2013-04-25 15:30:00,60.6,60.61,60.59,60.61,20300.0,36.4365,36.4425,36.4305,36.4425,20300.0
2013-04-25 15:35:00,60.61,60.62,60.54,60.61,31800.0,36.4425,36.4485,36.4004,36.4425,31800.0
2013-04-25 15:40:00,60.62,60.66,60.62,60.64,26500.0,36.4485,36.4726,36.4485,36.4606,26500.0
2013-04-25 15:45:00,60.65,60.72,60.65,60.72,29200.0,36.4666,36.5087,36.4666,36.5087,29200.0
2013-04-25 15:50:00,60.71,60.72,60.62,60.63,41300.0,36.5027,36.5087,36.4485,36.4546,41300.0
2013-04-25 15:55:00,60.63,60.75,60.58,60.75,143800.0,36.4546,36.5267,36.4245,36.5267,143800.0
2013-04-26 09:30:00,60.72,61.06,60.53,61.03,42000.0,36.5087,36.7131,36.3944,36.6951,42000.0
2013-04-26 09:35:00,61.07,61.12,60.81,60.83,21200.0,36.7191,36.7492,36.5628,36.5748,21200.0
2013-04-26 09:40:00,60.86,61.0,60.84,60.91,15000.0,36.5928,36.677,36.5808,36.6229,15000.0
2013-04-26 09:45:00,60.94,60.97,60.92,60.93,17300.0,36.6409,36.659,36.6289,36.6349,17300.0
2013-04-26 09:50:00,60.95,60.97,60.8,60.81,26200.0,36.647,36.659,36.5568,36.5628,26200.0
2013-04-26 09:55:00,60.82,60.97,60.75,60.95,17700.0,36.5688,36.659,36.5267,36.647,17700.0
2013-04-26 10:00:00,60.95,61.05,60.93,61.05,22300.0,36.647,36.7071,36.6349,36.7071,22300.0
2013-04-26 10:05:00,61.06,61.17,61.05,61.16,27800.0,36.7131,36.7792,36.7071,36.7732,27800.0
2013-04-26 10:10:00,61.17,61.3,61.17,61.3,61200.0,36.7792,36.8574,36.7792,36.8574,61200.0
2013-04-26 10:15:00,61.3,61.3,61.19,61.19,54600.0,36.8574,36.8574,36.7913,36.7913,54600.0
2013-04-26 10:20:00,61.19,61.2,61.12,61.13,17000.0,36.7913,36.7973,36.7492,36.7552,17000.0
2013-04-26 10:25:00,61.13,61.21,61.13,61.21,20300.0,36.7552,36.8033,36.7552,36.8033,20300.0
2013-04-26 10:30:00,61.2,61.21,61.16,61.16,21800.0,36.7973,36.8033,36.7732,36.7732,21800.0
2013-04-26 10:35:00,61.15,61.25,61.15,61.25,21800.0,36.7672,36.8273,36.7672,36.8273,21800.0
2013-04-26 10:40:00,61.26,61.3,61.26,61.28,21100.0,36.8334,36.8574,36.8334,36.8454,21100.0
2013-04-26 10:45:00,61.28,61.3,61.27,61.3,21400.0,36.8454,36.8574,36.8394,36.8574,21400.0
2013-04-26 10:50:00,61.29,61.35,61.28,61.33,32600.0,36.8514,36.8875,36.8454,36.8754,32600.0
2013-04-26 10:55:00,61.33,61.34,61.31,61.32,16400.0,36.8754,36.8815,36.8634,36.8694,16400.0
2013-04-26 11:00:00,61.32,61.36,61.31,61.34,18500.0,36.8694,36.8935,36.8634,36.8815,18500.0
2013-04-26 11:05:00,61.35,61.43,61.35,61.42,23100.0,36.8875,36.9356,36.8875,36.9296,23100.0
2013-04-26 11:10:00,61.43,61.5,61.41,61.48,25400.0,36.9356,36.9777,36.9235,36.9656,25400.0
2013-04-26 11:15:00,61.5,61.56,61.48,61.54,17700.0,36.9777,37.0137,36.9656,37.0017,17700.0
2013-04-26 11:20:00,61.55,61.57,61.51,61.51,30100.0,37.0077,37.0197,36.9837,36.9837,30100.0
2013-04-26 11:25:00,61.5,61.51,61.35,61.36,61300.0,36.9777,36.9837,36.8875,36.8935,61300.0
2013-04-26 11:30:00,61.36,61.38,61.29,61.3,22000.0,36.8935,36.9055,36.8514,36.8574,22000.0
2013-04-26 11:35:00,61.29,61.29,61.21,61.25,31400.0,36.8514,36.8514,36.8033,36.8273,31400.0
2013-04-26 11:40:00,61.25,61.26,61.15,61.15,22300.0,36.8273,36.8334,36.7672,36.7672,22300.0
2013-04-26 11:45:00,61.14,61.16,61.12,61.12,12800.0,36.7612,36.7732,36.7492,36.7492,12800.0
2013-04-26 11:50:00,61.12,61.16,61.11,61.14,15200.0,36.7492,36.7732,36.7432,36.7612,15200.0
2013-04-26 11:55:00,61.14,61.14,61.04,61.06,18300.0,36.7612,36.7612,36.7011,36.7131,18300.0
2013-04-26 12:00:00,61.07,61.12,61.04,61.11,11900.0,36.7191,36.7492,36.7011,36.7432,11900.0
2013-04-26 12:05:00,61.11,61.12,61.09,61.1,9600.0,36.7432,36.7492,36.7311,36.7371,9600.0
2013-04-26 12:10:00,61.11,61.15,61.11,61.12,17400.0,36.7432,36.7672,36.7432,36.7492,17400.0
2013-04-26 12:15:00,61.13,61.19,61.13,61.17,12600.0,36.7552,36.7913,36.7552,36.7792,12600.0
2013-04-26 12:20:00,61.16,61.16,61.12,61.15,12200.0,36.7732,36.7732,36.7492,36.7672,12200.0
2013-04-26 12:25:00,61.14,61.15,61.13,61.14,5900.0,36.7612,36.7672,36.7552,36.7612,5900.0
2013-04-26 12:30:00,61.13,61.14,61.12,61.14,12400.0,36.7552,36.7612,36.7492,36.7612,12400.0
2013-04-26 12:35:00,61.14,61.19,61.13,61.15,24800.0,36.7612,36.7913,36.7552,36.7672,24800.0
2013-04-26 12:40:00,61.16,61.18,61.15,61.16,14500.0,36.7732,36.7853,36.7672,36.7732,14500.0
2013-04-26 12:45:00,61.17,61.21,61.17,61.21,12700.0,36.7792,36.8033,36.7792,36.8033,12700.0
2013-04-26 12:50:00,61.22,61.28,61.22,61.27,12600.0,36.8093,36.8454,36.8093,36.8394,12600.0
2013-04-26 12:55:00,61.27,61.3,61.26,61.28,11700.0,36.8394,36.8574,36.8334,36.8454,11700.0
2013-04-26 13:00:00,61.28,61.28,61.24,61.26,9900.0,36.8454,36.8454,36.8213,36.8334,9900.0
2013-04-26 13:05:00,61.26,61.29,61.24,61.28,10000.0,36.8334,36.8514,36.8213,36.8454,10000.0
2013-04-26 13:10:00,61.29,61.29,61.23,61.24,10500.0,36.8514,36.8514,36.8153,36.8213,10500.0
2013-04-26 13:15:00,61.24,61.3,61.23,61.29,14600.0,36.8213,36.8574,36.8153,36.8514,14600.0
2013-04-26 13:20:00,61.29,61.31,61.27,61.29,10600.0,36.8514,36.8634,36.8394,36.8514,10600.0
2013-04-26 13:25:00,61.3,61.31,61.26,61.27,7100.0,36.8574,36.8634,36.8334,36.8394,7100.0
2013-04-26 13:30:00,61.27,61.28,61.22,61.23,8400.0,36.8394,36.8454,36.8093,36.8153,8400.0
2013-04-26 13:35:00,61.22,61.22,61.13,61.13,9800.0,36.8093,36.8093,36.7552,36.7552,9800.0
2013-04-26 13:40:00,61.13,61.22,61.13,61.18,17700.0,36.7552,36.8093,36.7552,36.7853,17700.0
2013-04-26 13:45:00,61.19,61.26,61.19,61.24,7200.0,36.7913,36.8334,36.7913,36.8213,7200.0
2013-04-26 13:50:00,61.25,61.26,61.21,61.21,10600.0,36.8273,36.8334,36.8033,36.8033,10600.0
2013-04-26 13:55:00,61.22,61.23,61.16,61.16,8700.0,36.8093,36.8153,36.7732,36.7732,8700.0
2013-04-26 14:00:00,61.17,61.18,61.11,61.13,14000.0,36.7792,36.7853,36.7432,36.7552,14000.0
2013-04-26 14:05:00,61.12,61.12,61.07,61.07,12600.0,36.7492,36.7492,36.7191,36.7191,12600.0
2013-04-26 14:10:00,61.07,61.08,61.03,61.03,11300.0,36.7191,36.7251,36.6951,36.6951,11300.0
2013-04-26 14:15:00,61.04,61.04,61.0,61.01,10200.0,36.7011,36.7011,36.677,36.683,10200.0
2013-04-26 14:20:00,61.0,61.02,60.98,60.98,23000.0,36.677,36.689,36.665,36.665,23000.0
2013-04-26 14:25:00,60.98,60.98,60.96,60.98,23200.0,36.665,36.665,36.653,36.665,23200.0
2013-04-26 14:30:00,60.97,61.03,60.97,61.03,14100.0,36.659,36.6951,36.659,36.6951,14100.0
2013-04-26 14:35:00,61.03,61.11,61.03,61.05,21400.0,36.6951,36.7432,36.6951,36.7071,21400.0
2013-04-26 14:40:00,61.05,61.06,61.02,61.05,13500.0,36.7071,36.7131,36.689,36.7071,13500.0
2013-04-26 14:45:00,61.03,61.11,61.03,61.11,9200.0,36.6951,36.7432,36.6951,36.7432,9200.0
2013-04-26 14:50:00,61.11,61.11,61.06,61.07,11700.0,36.7432,36.7432,36.7131,36.7191,11700.0
2013-04-26 14:55:00,61.06,61.07,61.01,61.01,10200.0,36.7131,36.7191,36.683,36.683,10200.0
2013-04-26 15:00:00,61.02,61.14,61.02,61.14,14800.0,36.689,36.7612,36.689,36.7612,14800.0
2013-04-26 15:05:00,61.14,61.18,61.14,61.17,9200.0,36.7612,36.7853,36.7612,36.7792,9200.0
2013-04-26 15:10:00,61.19,61.2,61.12,61.12,12200.0,36.7913,36.7973,36.7492,36.7492,12200.0
2013-04-26 15:15:00,61.13,61.13,61.08,61.09,4400.0,36.7552,36.7552,36.7251,36.7311,4400.0
2013-04-26 15:20:00,61.08,61.09,61.04,61.04,9200.0,36.7251,36.7311,36.7011,36.7011,9200.0
2013-04-26 15:25:00,61.04,61.13,61.02,61.12,18400.0,36.7011,36.7552,36.689,36.7492,18400.0
2013-04-26 15:30:00,61.12,61.2,61.12,61.16,13800.0,36.7492,36.7973,36.7492,36.7732,13800.0
2013-04-26 15:35:00,61.15,61.15,61.1,61.1,14600.0,36.7672,36.7672,36.7371,36.7371,14600.0
2013-04-26 15:40:00,61.11,61.16,61.06,61.06,17700.0,36.7432,36.7732,36.7131,36.7131,17700.0
2013-04-26 15:45:00,61.06,61.06,61.0,61.04,24700.0,36.7131,36.7131,36.677,36.7011,24700.0
2013-04-26 15:50:00,61.03,61.04,60.98,61.0,24300.0,36.6951,36.7011,36.665,36.677,24300.0
2013-04-26 15:55:00,60.99,61.06,60.98,61.01,86100.0,36.671,36.7131,36.665,36.683,86100.0
2013-04-29 09:30:00,60.56,60.75,60.24,60.6,137500.0,36.4125,36.5267,36.2201,36.4365,137500.0
2013-04-29 09:35:00,60.61,61.0,60.57,60.96,34400.0,36.4425,36.677,36.4185,36.653,34400.0
2013-04-29 09:40:00,60.96,61.01,60.91,60.93,27500.0,36.653,36.683,36.6229,36.6349,27500.0
2013-04-29 09:45:00,60.93,60.93,60.89,60.91,15900.0,36.6349,36.6349,36.6109,36.6229,15900.0
2013-04-29 09:50:00,60.89,60.98,60.88,60.93,14100.0,36.6109,36.665,36.6049,36.6349,14100.0
2013-04-29 09:55:00,60.93,60.95,60.91,60.95,13300.0,36.6349,36.647,36.6229,36.647,13300.0
2013-04-29 10:00:00,60.95,60.98,60.89,60.94,18000.0,36.647,36.665,36.6109,36.6409,18000.0
2013-04-29 10:05:00,60.93,61.15,60.93,61.15,34000.0,36.6349,36.7672,36.6349,36.7672,34000.0
2013-04-29 10:10:00,61.16,61.25,61.13,61.14,22800.0,36.7732,36.8273,36.7552,36.7612,22800.0
2013-04-29 10:15:00,61.14,61.24,61.14,61.21,20200.0,36.7612,36.8213,36.7612,36.8033,20200.0
2013-04-29 10:20:00,61.22,61.29,61.21,61.29,61300.0,36.8093,36.8514,36.8033,36.8514,61300.0
2013-04-29 10:25:00,61.3,61.33,61.25,61.29,68700.0,36.8574,36.8754,36.8273,36.8514,68700.0
2013-04-29 10:30:00,61.28,61.33,61.24,61.27,31700.0,36.8454,36.8754,36.8213,36.8394,31700.0
2013-04-29 10:35:00,61.27,61.3,61.26,61.26,18900.0,36.8394,36.8574,36.8334,36.8334,18900.0
2013-04-29 10:40:00,61.28,61.3,61.25,61.25,21500.0,36.8454,36.8574,36.8273,36.8273,21500.0
2013-04-29 10:45:00,61.26,61.32,61.26,61.31,18200.0,36.8334,36.8694,36.8334,36.8634,18200.0
2013-04-29 10:50:00,61.32,61.34,61.25,61.26,81200.0,36.8694,36.8815,36.8273,36.8334,81200.0
2013-04-29 10:55:00,61.26,61.29,61.2,61.2,16600.0,36.8334,36.8514,36.7973,36.7973,16600.0
2013-04-29 11:00:00,61.2,61.22,61.17,61.19,18500.0,36.7973,36.8093,36.7792,36.7913,18500.0
2013-04-29 11:05:00,61.19,61.19,61.16,61.17,12100.0,36.7913,36.7913,36.7732,36.7792,12100.0
2013-04-29 11:10:00,61.18,61.26,61.17,61.25,15400.0,36.7853,36.8334,36.7792,36.8273,15400.0
2013-04-29 11:15:00,61.26,61.3,61.26,61.3,15500.0,36.8334,36.8574,36.8334,36.8574,15500.0
2013-04-29 11:20:00,61.3,61.3,61.22,61.22,12200.0,36.8574,36.8574,36.8093,36.8093,12200.0
2013-04-29 11:25:00,61.22,61.24,61.2,61.22,4200.0,36.8093,36.8213,36.7973,36.8093,4200.0
2013-04-29 11:30:00,61.22,61.23,61.18,61.2,8600.0,36.8093,36.8153,36.7853,36.7973,8600.0
2013-04-29 11:35:00,61.21,61.23,61.13,61.14,9000.0,36.8033,36.8153,36.7552,36.7612,9000.0
2013-04-29 11:40:00,61.13,61.15,61.09,61.12,20500.0,36.7552,36.7672,36.7311,36.7492,20500.0
2013-04-29 11:45:00,61.12,61.13,61.11,61.12,5600.0,36.7492,36.7552,36.7432,36.7492,5600.0
2013-04-29 11:50:00,61.11,61.13,61.11,61.12,3100.0,36.7432,36.7552,36.7432,36.7492,3100.0
2013-04-29 11:55:00,61.13,61.23,61.13,61.21,17500.0,36.7552,36.8153,36.7552,36.8033,17500.0
2013-04-29 12:00:00,61.21,61.25,61.19,61.25,10000.0,36.8033,36.8273,36.7913,36.8273,10000.0
2013-04-29 12:05:00,61.24,61.26,61.21,61.21,10100.0,36.8213,36.8334,36.8033,36.8033,10100.0
2013-04-29 12:10:00,61.21,61.27,61.2,61.26,10800.0,36.8033,36.8394,36.7973,36.8334,10800.0
2013-04-29 12:15:00,61.26,61.26,61.25,61.26,1500.0,36.8334,36.8334,36.8273,36.8334,1500.0
2013-04-29 12:20:00,61.26,61.36,61.26,61.36,17500.0,36.8334,36.8935,36.8334,36.8935,17500.0
2013-04-29 12:25:00,61.35,61.42,61.35,61.4,13300.0,36.8875,36.9296,36.8875,36.9175,13300.0
2013-04-29 12:30:00,61.4,61.42,61.34,61.37,12800.0,36.9175,36.9296,36.8815,36.8995,12800.0
2013-04-29 12:35:00,61.37,61.41,61.36,61.36,15000.0,36.8995,36.9235,36.8935,36.8935,15000.0
2013-04-29 12:40:00,61.37,61.37,61.33,61.34,18600.0,36.8995,36.8995,36.8754,36.8815,18600.0
2013-04-29 12:45:00,61.34,61.35,61.3,61.31,11000.0,36.8815,36.8875,36.8574,36.8634,11000.0
2013-04-29 12:50:00,61.32,61.32,61.27,61.27,7300.0,36.8694,36.8694,36.8394,36.8394,7300.0
2013-04-29 12:55:00,61.27,61.28,61.25,61.26,9500.0,36.8394,36.8454,36.8273,36.8334,9500.0
2013-04-29 13:00:00,61.27,61.28,61.25,61.25,12800.0,36.8394,36.8454,36.8273,36.8273,12800.0
2013-04-29 13:05:00,61.26,61.27,61.25,61.25,4200.0,36.8334,36.8394,36.8273,36.8273,4200.0
2013-04-29 13:10:00,61.25,61.27,61.24,61.24,4400.0,36.8273,36.8394,36.8213,36.8213,4400.0
2013-04-29 13:15:00,61.25,61.25,61.22,61.24,3000.0,36.8273,36.8273,36.8093,36.8213,3000.0
2013-04-29 13:20:00,61.24,61.24,61.2,61.22,10800.0,36.8213,36.8213,36.7973,36.8093,10800.0
2013-04-29 13:25:00,61.22,61.23,61.2,61.23,7200.0,36.8093,36.8153,36.7973,36.8153,7200.0
2013-04-29 13:30:00,61.23,61.24,61.21,61.21,9800.0,36.8153,36.8213,36.8033,36.8033,9800.0
2013-04-29 13:35:00,61.22,61.22,61.19,61.21,12800.0,36.8093,36.8093,36.7913,36.8033,12800.0
2013-04-29 13:40:00,61.21,61.23,61.2,61.21,9700.0,36.8033,36.8153,36.7973,36.8033,9700.0
2013-04-29 13:45:00,61.21,61.3,61.21,61.3,17700.0,36.8033,36.8574,36.8033,36.8574,17700.0
2013-04-29 13:50:00,61.3,61.32,61.29,61.29,10100.0,36.8574,36.8694,36.8514,36.8514,10100.0
2013-04-29 13:55:00,61.3,61.31,61.28,61.28,10900.0,36.8574,36.8634,36.8454,36.8454,10900.0
2013-04-29 14:00:00,61.29,61.29,61.24,61.25,13900.0,36.8514,36.8514,36.8213,36.8273,13900.0
2013-04-29 14:05:00,61.26,61.32,61.25,61.32,8100.0,36.8334,36.8694,36.8273,36.8694,8100.0
2013-04-29 14:10:00,61.31,61.33,61.25,61.25,12100.0,36.8634,36.8754,36.8273,36.8273,12100.0
2013-04-29 14:15:00,61.25,61.31,61.25,61.3,10800.0,36.8273,36.8634,36.8273,36.8574,10800.0
2013-04-29 14:20:00,61.3,61.32,61.25,61.26,8000.0,36.8574,36.8694,36.8273,36.8334,8000.0
2013-04-29 14:25:00,61.28,61.28,61.25,61.25,8900.0,36.8454,36.8454,36.8273,36.8273,8900.0
2013-04-29 14:30:00,61.25,61.26,61.22,61.24,4900.0,36.8273,36.8334,36.8093,36.8213,4900.0
2013-04-29 14:35:00,61.24,61.3,61.24,61.29,7100.0,36.8213,36.8574,36.8213,36.8514,7100.0
2013-04-29 14:40:00,61.28,61.31,61.28,61.3,5700.0,36.8454,36.8634,36.8454,36.8574,5700.0
2013-04-29 14:45:00,61.3,61.34,61.29,61.34,10600.0,36.8574,36.8815,36.8514,36.8815,10600.0
2013-04-29 14:50:00,61.34,61.35,61.33,61.34,6900.0,36.8815,36.8875,36.8754,36.8815,6900.0
2013-04-29 14:55:00,61.34,61.35,61.3,61.33,18200.0,36.8815,36.8875,36.8574,36.8754,18200.0
2013-04-29 15:00:00,61.32,61.34,61.29,61.3,12100.0,36.8694,36.8815,36.8514,36.8574,12100.0
2013-04-29 15:05:00,61.3,61.3,61.25,61.26,13500.0,36.8574,36.8574,36.8273,36.8334,13500.0
2013-04-29 15:10:00,61.26,61.27,61.25,61.25,5300.0,36.8334,36.8394,36.8273,36.8273,5300.0
2013-04-29 15:15:00,61.25,61.27,61.25,61.25,12200.0,36.8273,36.8394,36.8273,36.8273,12200.0
2013-04-29 15:20:00,61.25,61.26,61.25,61.26,3100.0,36.8273,36.8334,36.8273,36.8334,3100.0
2013-04-29 15:25:00,61.25,61.27,61.23,61.23,16000.0,36.8273,36.8394,36.8153,36.8153,16000.0
2013-04-29 15:30:00,61.23,61.24,61.21,61.22,27700.0,36.8153,36.8213,36.8033,36.8093,27700.0
2013-04-29 15:35:00,61.22,61.25,61.21,61.23,37400.0,36.8093,36.8273,36.8033,36.8153,37400.0
2013-04-29 15:40:00,61.23,61.23,61.18,61.19,41000.0,36.8153,36.8153,36.7853,36.7913,41000.0
2013-04-29 15:45:00,61.2,61.25,61.18,61.18,38900.0,36.7973,36.8273,36.7853,36.7853,38900.0
2013-04-29 15:50:00,61.17,61.18,61.12,61.14,76900.0,36.7792,36.7853,36.7492,36.7612,76900.0
2013-04-29 15:55:00,61.15,61.21,61.12,61.19,87700.0,36.7672,36.8033,36.7492,36.7913,87700.0
2013-04-30 09:30:00,61.1,61.19,61.01,61.16,52700.0,36.7371,36.7913,36.683,36.7732,52700.0
2013-04-30 09:35:00,61.15,61.25,61.09,61.24,15300.0,36.7672,36.8273,36.7311,36.8213,15300.0
2013-04-30 09:40:00,61.24,61.25,61.0,61.13,30900.0,36.8213,36.8273,36.677,36.7552,30900.0
2013-04-30 09:45:00,61.1,61.22,61.07,61.16,7500.0,36.7371,36.8093,36.7191,36.7732,7500.0
2013-04-30 09:50:00,61.17,61.22,61.11,61.16,22000.0,36.7792,36.8093,36.7432,36.7732,22000.0
2013-04-30 09:55:00,61.21,61.32,61.18,61.21,20500.0,36.8033,36.8694,36.7853,36.8033,20500.0
2013-04-30 10:00:00,61.22,61.27,61.07,61.12,34500.0,36.8093,36.8394,36.7191,36.7492,34500.0
2013-04-30 10:05:00,61.11,61.2,61.09,61.17,27300.0,36.7432,36.7973,36.7311,36.7792,27300.0
2013-04-30 10:10:00,61.17,61.17,61.12,61.13,8000.0,36.7792,36.7792,36.7492,36.7552,8000.0
2013-04-30 10:15:00,61.13,61.14,61.06,61.1,17500.0,36.7552,36.7612,36.7131,36.7371,17500.0
2013-04-30 10:20:00,61.1,61.15,61.02,61.03,10600.0,36.7371,36.7672,36.689,36.6951,10600.0
2013-04-30 10:25:00,61.03,61.07,61.03,61.05,7100.0,36.6951,36.7191,36.6951,36.7071,7100.0
2013-04-30 10:30:00,61.05,61.15,61.02,61.15,16500.0,36.7071,36.7672,36.689,36.7672,16500.0
2013-04-30 10:35:00,61.14,61.16,61.12,61.13,13400.0,36.7612,36.7732,36.7492,36.7552,13400.0
2013-04-30 10:40:00,61.12,61.16,61.08,61.13,13900.0,36.7492,36.7732,36.7251,36.7552,13900.0
2013-04-30 10:45:00,61.13,61.14,61.07,61.11,12600.0,36.7552,36.7612,36.7191,36.7432,12600.0
2013-04-30 10:50:00,61.11,61.16,61.11,61.16,8300.0,36.7432,36.7732,36.7432,36.7732,8300.0
2013-04-30 10:55:00,61.17,61.2,61.15,61.19,14000.0,36.7792,36.7973,36.7672,36.7913,14000.0
2013-04-30 11:00:00,61.18,61.19,61.16,61.17,8600.0,36.7853,36.7913,36.7732,36.7792,8600.0
2013-04-30 11:05:00,61.16,61.19,61.16,61.19,8200.0,36.7732,36.7913,36.7732,36.7913,8200.0
2013-04-30 11:10:00,61.19,61.2,61.15,61.2,13100.0,36.7913,36.7973,36.7672,36.7973,13100.0
2013-04-30 11:15:00,61.2,61.2,61.12,61.13,13300.0,36.7973,36.7973,36.7492,36.7552,13300.0
2013-04-30 11:20:00,61.12,61.17,61.12,61.14,7600.0,36.7492,36.7792,36.7492,36.7612,7600.0
2013-04-30 11:25:00,61.14,61.19,61.12,61.18,7600.0,36.7612,36.7913,36.7492,36.7853,7600.0
2013-04-30 11:30:00,61.17,61.32,61.17,61.28,21700.0,36.7792,36.8694,36.7792,36.8454,21700.0
2013-04-30 11:35:00,61.27,61.31,61.25,61.31,9400.0,36.8394,36.8634,36.8273,36.8634,9400.0
2013-04-30 11:40:00,61.3,61.37,61.3,61.35,18200.0,36.8574,36.8995,36.8574,36.8875,18200.0
2013-04-30 11:45:00,61.35,61.43,61.34,61.4,145900.0,36.8875,36.9356,36.8815,36.9175,145900.0
2013-04-30 11:50:00,61.4,61.51,61.4,61.5,26200.0,36.9175,36.9837,36.9175,36.9777,26200.0
2013-04-30 11:55:00,61.5,61.51,61.46,61.49,25600.0,36.9777,36.9837,36.9536,36.9716,25600.0
2013-04-30 12:00:00,61.49,61.51,61.47,61.51,22100.0,36.9716,36.9837,36.9596,36.9837,22100.0
2013-04-30 12:05:00,61.5,61.52,61.46,61.46,11300.0,36.9777,36.9897,36.9536,36.9536,11300.0
2013-04-30 12:10:00,61.45,61.49,61.4,61.43,33100.0,36.9476,36.9716,36.9175,36.9356,33100.0
2013-04-30 12:15:00,61.43,61.45,61.39,61.4,15700.0,36.9356,36.9476,36.9115,36.9175,15700.0
2013-04-30 12:20:00,61.4,61.43,61.39,61.42,16600.0,36.9175,36.9356,36.9115,36.9296,16600.0
2013-04-30 12:25:00,61.42,61.47,61.4,61.47,16300.0,36.9296,36.9596,36.9175,36.9596,16300.0
2013-04-30 12:30:00,61.47,61.5,61.46,61.5,11500.0,36.9596,36.9777,36.9536,36.9777,11500.0
2013-04-30 12:35:00,61.5,61.5,61.49,61.49,27700.0,36.9777,36.9777,36.9716,36.9716,27700.0
2013-04-30 12:40:00,61.49,61.51,61.46,61.49,8800.0,36.9716,36.9837,36.9536,36.9716,8800.0
2013-04-30 12:45:00,61.5,61.53,61.5,61.53,5600.0,36.9777,36.9957,36.9777,36.9957,5600.0
2013-04-30 12:50:00,61.53,61.55,61.52,61.52,9100.0,36.9957,37.0077,36.9897,36.9897,9100.0
2013-04-30 12:55:00,61.52,61.62,61.52,61.6,16800.0,36.9897,37.0498,36.9897,37.0378,16800.0
2013-04-30 13:00:00,61.59,61.6,61.47,61.48,18400.0,37.0318,37.0378,36.9596,36.9656,18400.0
2013-04-30 13:05:00,61.47,61.49,61.41,61.49,46400.0,36.9596,36.9716,36.9235,36.9716,46400.0
2013-04-30 13:10:00,61.49,61.5,61.47,61.5,5600.0,36.9716,36.9777,36.9596,36.9777,5600.0
2013-04-30 13:15:00,61.49,61.55,61.49,61.54,10200.0,36.9716,37.0077,36.9716,37.0017,10200.0
2013-04-30 13:20:00,61.55,61.57,61.53,61.57,17100.0,37.0077,37.0197,36.9957,37.0197,17100.0
2013-04-30 13:25:00,61.56,61.59,61.55,61.59,6400.0,37.0137,37.0318,37.0077,37.0318,6400.0
2013-04-30 13:30:00,61.58,61.58,61.46,61.46,8900.0,37.0258,37.0258,36.9536,36.9536,8900.0
2013-04-30 13:35:00,61.46,61.5,61.46,61.5,21500.0,36.9536,36.9777,36.9536,36.9777,21500.0
2013-04-30 13:40:00,61.49,61.55,61.46,61.55,41800.0,36.9716,37.0077,36.9536,37.0077,41800.0
2013-04-30 13:45:00,61.55,61.59,61.53,61.56,10700.0,37.0077,37.0318,36.9957,37.0137,10700.0
2013-04-30 13:50:00,61.55,61.59,61.54,61.58,14200.0,37.0077,37.0318,37.0017,37.0258,14200.0
2013-04-30 13:55:00,61.58,61.63,61.58,61.63,19300.0,37.0258,37.0558,37.0258,37.0558,19300.0
2013-04-30 14:00:00,61.63,61.63,61.6,61.61,19300.0,37.0558,37.0558,37.0378,37.0438,19300.0
2013-04-30 14:05:00,61.61,61.64,61.58,61.6,30700.0,37.0438,37.0618,37.0258,37.0378,30700.0
2013-04-30 14:10:00,61.61,61.61,61.55,61.55,18100.0,37.0438,37.0438,37.0077,37.0077,18100.0
2013-04-30 14:15:00,61.55,61.58,61.54,61.58,15100.0,37.0077,37.0258,37.0017,37.0258,15100.0
2013-04-30 14:20:00,61.56,61.62,61.56,61.61,12800.0,37.0137,37.0498,37.0137,37.0438,12800.0
2013-04-30 14:25:00,61.61,61.62,61.55,61.55,16000.0,37.0438,37.0498,37.0077,37.0077,16000.0
2013-04-30 14:30:00,61.55,61.56,61.53,61.54,17900.0,37.0077,37.0137,36.9957,37.0017,17900.0
2013-04-30 14:35:00,61.54,61.58,61.52,61.58,15400.0,37.0017,37.0258,36.9897,37.0258,15400.0
2013-04-30 14:40:00,61.58,61.63,61.58,61.6,21900.0,37.0258,37.0558,37.0258,37.0378,21900.0
2013-04-30 14:45:00,61.6,61.62,61.57,61.58,17400.0,37.0378,37.0498,37.0197,37.0258,17400.0
2013-04-30 14:50:00,61.57,61.62,61.57,61.58,16600.0,37.0197,37.0498,37.0197,37.0258,16600.0
2013-04-30 14:55:00,61.57,61.61,61.57,61.6,15600.0,37.0197,37.0438,37.0197,37.0378,15600.0
2013-04-30 15:00:00,61.6,61.6,61.51,61.53,19600.0,37.0378,37.0378,36.9837,36.9957,19600.0
2013-04-30 15:05:00,61.52,61.59,61.52,61.59,16700.0,36.9897,37.0318,36.9897,37.0318,16700.0
2013-04-30 15:10:00,61.59,61.6,61.58,61.59,15000.0,37.0318,37.0378,37.0258,37.0318,15000.0
2013-04-30 15:15:00,61.59,61.62,61.58,61.59,28200.0,37.0318,37.0498,37.0258,37.0318,28200.0
2013-04-30 15:20:00,61.57,61.62,61.55,61.62,27400.0,37.0197,37.0498,37.0077,37.0498,27400.0
2013-04-30 15:25:00,61.62,61.63,61.61,61.62,18100.0,37.0498,37.0558,37.0438,37.0498,18100.0
2013-04-30 15:30:00,61.62,61.63,61.58,61.62,38700.0,37.0498,37.0558,37.0258,37.0498,38700.0
2013-04-30 15:35:00,61.62,61.67,61.6,61.67,35700.0,37.0498,37.0799,37.0378,37.0799,35700.0
2013-04-30 15:40:00,61.66,61.68,61.64,61.65,32400.0,37.0739,37.0859,37.0618,37.0678,32400.0
2013-04-30 15:45:00,61.66,61.7,61.64,61.64,40800.0,37.0739,37.0979,37.0618,37.0618,40800.0
2013-04-30 15:50:00,61.64,61.67,61.63,61.66,67600.0,37.0618,37.0799,37.0558,37.0739,67600.0
2013-04-30 15:55:00,61.66,61.72,61.65,61.68,118500.0,37.0739,37.1099,37.0678,37.0859,118500.0
2013-05-01 09:30:00,61.76,61.85,61.51,61.59,70300.0,37.134,37.1881,36.9837,37.0318,70300.0
2013-05-01 09:35:00,61.6,61.61,61.46,61.53,33300.0,37.0378,37.0438,36.9536,36.9957,33300.0
2013-05-01 09:40:00,61.53,61.64,61.39,61.63,27700.0,36.9957,37.0618,36.9115,37.0558,27700.0
2013-05-01 09:45:00,61.62,61.62,61.49,61.59,24100.0,37.0498,37.0498,36.9716,37.0318,24100.0
2013-05-01 09:50:00,61.59,61.65,61.46,61.5,37100.0,37.0318,37.0678,36.9536,36.9777,37100.0
2013-05-01 09:55:00,61.5,61.53,61.42,61.42,20200.0,36.9777,36.9957,36.9296,36.9296,20200.0
2013-05-01 10:00:00,61.36,61.56,61.36,61.53,36600.0,36.8935,37.0137,36.8935,36.9957,36600.0
2013-05-01 10:05:00,61.53,61.58,61.5,61.54,31200.0,36.9957,37.0258,36.9777,37.0017,31200.0
2013-05-01 10:10:00,61.53,61.61,61.51,61.59,27000.0,36.9957,37.0438,36.9837,37.0318,27000.0
2013-05-01 10:15:00,61.57,61.61,61.56,61.6,21600.0,37.0197,37.0438,37.0137,37.0378,21600.0
2013-05-01 10:20:00,61.62,61.69,61.55,61.69,26100.0,37.0498,37.0919,37.0077,37.0919,26100.0
2013-05-01 10:25:00,61.69,61.71,61.66,61.66,14000.0,37.0919,37.1039,37.0739,37.0739,14000.0
2013-05-01 10:30:00,61.68,61.72,61.65,61.7,5800.0,37.0859,37.1099,37.0678,37.0979,5800.0
2013-05-01 10:35:00,61.7,61.75,61.66,61.73,9500.0,37.0979,37.128,37.0739,37.1159,9500.0
2013-05-01 10:40:00,61.73,61.78,61.71,61.74,9100.0,37.1159,37.146,37.1039,37.122,9100.0
2013-05-01 10:45:00,61.73,61.74,61.69,61.7,8600.0,37.1159,37.122,37.0919,37.0979,8600.0
2013-05-01 10:50:00,61.71,61.74,61.69,61.74,6300.0,37.1039,37.122,37.0919,37.122,6300.0
2013-05-01 10:55:00,61.75,61.76,61.73,61.75,4900.0,37.128,37.134,37.1159,37.128,4900.0
2013-05-01 11:00:00,61.77,61.77,61.72,61.72,5900.0,37.14,37.14,37.1099,37.1099,5900.0
2013-05-01 11:05:00,61.72,61.74,61.7,61.73,5500.0,37.1099,37.122,37.0979,37.1159,5500.0
2013-05-01 11:10:00,61.73,61.74,61.71,61.73,10100.0,37.1159,37.122,37.1039,37.1159,10100.0
2013-05-01 11:15:00,61.73,61.73,61.67,61.71,12000.0,37.1159,37.1159,37.0799,37.1039,12000.0
2013-05-01 11:20:00,61.72,61.72,61.68,61.69,5700.0,37.1099,37.1099,37.0859,37.0919,5700.0
2013-05-01 11:25:00,61.69,61.69,61.65,61.66,3000.0,37.0919,37.0919,37.0678,37.0739,3000.0
2013-05-01 11:30:00,61.64,61.66,61.6,61.61,11500.0,37.0618,37.0739,37.0378,37.0438,11500.0
2013-05-01 11:35:00,61.61,61.66,61.6,61.6,17300.0,37.0438,37.0739,37.0378,37.0378,17300.0
2013-05-01 11:40:00,61.6,61.65,61.6,61.63,6600.0,37.0378,37.0678,37.0378,37.0558,6600.0
2013-05-01 11:45:00,61.65,61.7,61.61,61.67,19000.0,37.0678,37.0979,37.0438,37.0799,19000.0
2013-05-01 11:50:00,61.67,61.68,61.61,61.62,10900.0,37.0799,37.0859,37.0438,37.0498,10900.0
2013-05-01 11:55:00,61.63,61.71,61.63,61.66,24400.0,37.0558,37.1039,37.0558,37.0739,24400.0
2013-05-01 12:00:00,61.65,61.66,61.56,61.56,11200.0,37.0678,37.0739,37.0137,37.0137,11200.0
2013-05-01 12:05:00,61.55,61.55,61.49,61.49,14500.0,37.0077,37.0077,36.9716,36.9716,14500.0
2013-05-01 12:10:00,61.47,61.53,61.47,61.53,8700.0,36.9596,36.9957,36.9596,36.9957,8700.0
2013-05-01 12:15:00,61.52,61.57,61.52,61.53,6800.0,36.9897,37.0197,36.9897,36.9957,6800.0
2013-05-01 12:20:00,61.53,61.59,61.53,61.56,6200.0,36.9957,37.0318,36.9957,37.0137,6200.0
2013-05-01 12:25:00,61.56,61.56,61.54,61.56,2900.0,37.0137,37.0137,37.0017,37.0137,2900.0
2013-05-01 12:30:00,61.56,61.59,61.54,61.55,6200.0,37.0137,37.0318,37.0017,37.0077,6200.0
2013-05-01 12:35:00,61.55,61.59,61.55,61.58,9000.0,37.0077,37.0318,37.0077,37.0258,9000.0
2013-05-01 12:40:00,61.59,61.59,61.56,61.58,5600.0,37.0318,37.0318,37.0137,37.0258,5600.0
2013-05-01 12:45:00,61.59,61.59,61.51,61.51,7900.0,37.0318,37.0318,36.9837,36.9837,7900.0
2013-05-01 12:50:00,61.51,61.52,61.48,61.5,9000.0,36.9837,36.9897,36.9656,36.9777,9000.0
2013-05-01 12:55:00,61.49,61.5,61.38,61.38,15600.0,36.9716,36.9777,36.9055,36.9055,15600.0
2013-05-01 13:00:00,61.38,61.41,61.36,61.36,9500.0,36.9055,36.9235,36.8935,36.8935,9500.0
2013-05-01 13:05:00,61.34,61.42,61.33,61.34,11800.0,36.8815,36.9296,36.8754,36.8815,11800.0
2013-05-01 13:10:00,61.33,61.41,61.32,61.4,11300.0,36.8754,36.9235,36.8694,36.9175,11300.0
2013-05-01 13:15:00,61.39,61.41,61.31,61.4,11000.0,36.9115,36.9235,36.8634,36.9175,11000.0
2013-05-01 13:20:00,61.39,61.42,61.34,61.42,5700.0,36.9115,36.9296,36.8815,36.9296,5700.0
2013-05-01 13:25:00,61.41,61.44,61.4,61.42,6200.0,36.9235,36.9416,36.9175,36.9296,6200.0
2013-05-01 13:30:00,61.43,61.45,61.39,61.43,7000.0,36.9356,36.9476,36.9115,36.9356,7000.0
2013-05-01 13:35:00,61.42,61.43,61.32,61.32,13800.0,36.9296,36.9356,36.8694,36.8694,13800.0
2013-05-01 13:40:00,61.31,61.34,61.29,61.29,16900.0,36.8634,36.8815,36.8514,36.8514,16900.0
2013-05-01 13:45:00,61.29,61.35,61.26,61.35,4300.0,36.8514,36.8875,36.8334,36.8875,4300.0
2013-05-01 13:50:00,61.35,61.38,61.31,61.37,6600.0,36.8875,36.9055,36.8634,36.8995,6600.0
2013-05-01 13:55:00,61.38,61.39,61.34,61.37,7300.0,36.9055,36.9115,36.8815,36.8995,7300.0
2013-05-01 14:00:00,61.37,61.47,61.31,61.4,23100.0,36.8995,36.9596,36.8634,36.9175,23100.0
2013-05-01 14:05:00,61.4,61.48,61.4,61.47,6400.0,36.9175,36.9656,36.9175,36.9596,6400.0
2013-05-01 14:10:00,61.47,61.48,61.38,61.47,12000.0,36.9596,36.9656,36.9055,36.9596,12000.0
2013-05-01 14:15:00,61.46,61.5,61.46,61.5,22800.0,36.9536,36.9777,36.9536,36.9777,22800.0
2013-05-01 14:20:00,61.5,61.56,61.5,61.54,15100.0,36.9777,37.0137,36.9777,37.0017,15100.0
2013-05-01 14:25:00,61.56,61.57,61.47,61.47,12400.0,37.0137,37.0197,36.9596,36.9596,12400.0
2013-05-01 14:30:00,61.46,61.48,61.44,61.46,10600.0,36.9536,36.9656,36.9416,36.9536,10600.0
2013-05-01 14:35:00,61.44,61.44,61.38,61.39,8200.0,36.9416,36.9416,36.9055,36.9115,8200.0
2013-05-01 14:40:00,61.4,61.43,61.39,61.39,3500.0,36.9175,36.9356,36.9115,36.9115,3500.0
2013-05-01 14:45:00,61.39,61.41,61.37,61.4,9800.0,36.9115,36.9235,36.8995,36.9175,9800.0
2013-05-01 14:50:00,61.39,61.39,61.33,61.38,18700.0,36.9115,36.9115,36.8754,36.9055,18700.0
2013-05-01 14:55:00,61.38,61.38,61.31,61.35,14300.0,36.9055,36.9055,36.8634,36.8875,14300.0
2013-05-01 15:00:00,61.35,61.35,61.3,61.32,15700.0,36.8875,36.8875,36.8574,36.8694,15700.0
2013-05-01 15:05:00,61.33,61.33,61.26,61.26,28500.0,36.8754,36.8754,36.8334,36.8334,28500.0
2013-05-01 15:10:00,61.26,61.28,61.2,61.2,12700.0,36.8334,36.8454,36.7973,36.7973,12700.0
2013-05-01 15:15:00,61.2,61.27,61.16,61.27,28200.0,36.7973,36.8394,36.7732,36.8394,28200.0
2013-05-01 15:20:00,61.28,61.28,61.19,61.2,25500.0,36.8454,36.8454,36.7913,36.7973,25500.0
2013-05-01 15:25:00,61.21,61.25,61.19,61.25,36900.0,36.8033,36.8273,36.7913,36.8273,36900.0
2013-05-01 15:30:00,61.25,61.3,61.24,61.29,40100.0,36.8273,36.8574,36.8213,36.8514,40100.0
2013-05-01 15:35:00,61.29,61.29,61.18,61.2,34500.0,36.8514,36.8514,36.7853,36.7973,34500.0
2013-05-01 15:40:00,61.2,61.22,61.06,61.06,40500.0,36.7973,36.8093,36.7131,36.7131,40500.0
2013-05-01 15:45:00,61.06,61.12,61.01,61.05,50100.0,36.7131,36.7492,36.683,36.7071,50100.0
2013-05-01 15:50:00,61.04,61.1,61.02,61.08,54900.0,36.7011,36.7371,36.689,36.7251,54900.0
2013-05-01 15:55:00,61.08,61.15,61.06,61.15,78400.0,36.7251,36.7672,36.7131,36.7672,78400.0
2013-05-02 09:30:00,61.15,61.33,60.98,61.03,38800.0,36.7672,36.8754,36.665,36.6951,38800.0
2013-05-02 09:35:00,61.03,61.27,60.98,61.13,34700.0,36.6951,36.8394,36.665,36.7552,34700.0
2013-05-02 09:40:00,61.14,61.2,61.08,61.2,20800.0,36.7612,36.7973,36.7251,36.7973,20800.0
2013-05-02 09:45:00,61.21,61.31,61.21,61.24,11500.0,36.8033,36.8634,36.8033,36.8213,11500.0
2013-05-02 09:50:00,61.25,61.36,61.2,61.21,16100.0,36.8273,36.8935,36.7973,36.8033,16100.0
2013-05-02 09:55:00,61.21,61.37,61.21,61.23,14600.0,36.8033,36.8995,36.8033,36.8153,14600.0
2013-05-02 10:00:00,61.22,61.34,61.18,61.19,16900.0,36.8093,36.8815,36.7853,36.7913,16900.0
2013-05-02 10:05:00,61.2,61.22,61.11,61.15,18500.0,36.7973,36.8093,36.7432,36.7672,18500.0
2013-05-02 10:10:00,61.15,61.24,61.15,61.23,16200.0,36.7672,36.8213,36.7672,36.8153,16200.0
2013-05-02 10:15:00,61.23,61.31,61.2,61.26,12700.0,36.8153,36.8634,36.7973,36.8334,12700.0
2013-05-02 10:20:00,61.26,61.27,61.12,61.12,8000.0,36.8334,36.8394,36.7492,36.7492,8000.0
2013-05-02 10:25:00,61.14,61.16,61.01,61.02,29300.0,36.7612,36.7732,36.683,36.689,29300.0
2013-05-02 10:30:00,61.02,61.02,60.97,61.01,24600.0,36.689,36.689,36.659,36.683,24600.0
2013-05-02 10:35:00,61.01,61.02,60.95,60.95,13800.0,36.683,36.689,36.647,36.647,13800.0
2013-05-02 10:40:00,60.95,60.95,60.83,60.84,17000.0,36.647,36.647,36.5748,36.5808,17000.0
2013-05-02 10:45:00,60.84,60.84,60.79,60.83,34400.0,36.5808,36.5808,36.5508,36.5748,34400.0
2013-05-02 10:50:00,60.83,60.9,60.81,60.9,17000.0,36.5748,36.6169,36.5628,36.6169,17000.0
2013-05-02 10:55:00,60.92,60.94,60.87,60.89,12000.0,36.6289,36.6409,36.5989,36.6109,12000.0
2013-05-02 11:00:00,60.89,60.92,60.89,60.91,17000.0,36.6109,36.6289,36.6109,36.6229,17000.0
2013-05-02 11:05:00,60.92,60.92,60.86,60.9,25600.0,36.6289,36.6289,36.5928,36.6169,25600.0
2013-05-02 11:10:00,60.9,60.98,60.9,60.98,25000.0,36.6169,36.665,36.6169,36.665,25000.0
2013-05-02 11:15:00,60.97,61.07,60.97,61.07,39700.0,36.659,36.7191,36.659,36.7191,39700.0
2013-05-02 11:20:00,61.07,61.11,61.03,61.07,19900.0,36.7191,36.7432,36.6951,36.7191,19900.0
2013-05-02 11:25:00,61.06,61.09,61.01,61.06,57600.0,36.7131,36.7311,36.683,36.7131,57600.0
2013-05-02 11:30:00,61.06,61.09,61.03,61.03,28200.0,36.7131,36.7311,36.6951,36.6951,28200.0
2013-05-02 11:35:00,61.02,61.03,60.97,60.97,11000.0,36.689,36.6951,36.659,36.659,11000.0
2013-05-02 11:40:00,60.98,60.98,60.96,60.97,10800.0,36.665,36.665,36.653,36.659,10800.0
2013-05-02 11:45:00,60.98,61.03,60.96,61.02,12700.0,36.665,36.6951,36.653,36.689,12700.0
2013-05-02 11:50:00,61.01,61.04,61.0,61.02,7300.0,36.683,36.7011,36.677,36.689,7300.0
2013-05-02 11:55:00,61.02,61.02,60.97,60.97,5600.0,36.689,36.689,36.659,36.659,5600.0
2013-05-02 12:00:00,60.97,61.02,60.97,60.99,15000.0,36.659,36.689,36.659,36.671,15000.0
2013-05-02 12:05:00,61.0,61.01,60.92,60.92,8600.0,36.677,36.683,36.6289,36.6289,8600.0
2013-05-02 12:10:00,60.92,60.93,60.87,60.87,15600.0,36.6289,36.6349,36.5989,36.5989,15600.0
2013-05-02 12:15:00,60.87,60.88,60.86,60.87,5800.0,36.5989,36.6049,36.5928,36.5989,5800.0
2013-05-02 12:20:00,60.86,60.86,60.85,60.85,13600.0,36.5928,36.5928,36.5868,36.5868,13600.0
2013-05-02 12:25:00,60.86,60.9,60.86,60.9,12000.0,36.5928,36.6169,36.5928,36.6169,12000.0
2013-05-02 12:30:00,60.9,60.95,60.9,60.91,9900.0,36.6169,36.647,36.6169,36.6229,9900.0
2013-05-02 12:35:00,60.91,60.98,60.89,60.97,24900.0,36.6229,36.665,36.6109,36.659,24900.0
2013-05-02 12:40:00,60.97,60.99,60.94,60.95,11800.0,36.659,36.671,36.6409,36.647,11800.0
2013-05-02 12:45:00,60.96,60.96,60.89,60.89,5000.0,36.653,36.653,36.6109,36.6109,5000.0
2013-05-02 12:50:00,60.89,60.91,60.88,60.89,7100.0,36.6109,36.6229,36.6049,36.6109,7100.0
2013-05-02 12:55:00,60.88,60.93,60.87,60.92,14000.0,36.6049,36.6349,36.5989,36.6289,14000.0
2013-05-02 13:00:00,60.92,60.96,60.92,60.96,7900.0,36.6289,36.653,36.6289,36.653,7900.0
2013-05-02 13:05:00,60.95,60.97,60.95,60.96,17800.0,36.647,36.659,36.647,36.653,17800.0
2013-05-02 13:10:00,60.95,60.96,60.95,60.96,12800.0,36.647,36.653,36.647,36.653,12800.0
2013-05-02 13:15:00,60.95,60.98,60.95,60.97,14400.0,36.647,36.665,36.647,36.659,14400.0
2013-05-02 13:20:00,60.97,60.98,60.96,60.97,15300.0,36.659,36.665,36.653,36.659,15300.0
2013-05-02 13:25:00,60.97,61.03,60.97,60.97,20800.0,36.659,36.6951,36.659,36.659,20800.0
2013-05-02 13:30:00,60.96,61.01,60.95,61.01,16300.0,36.653,36.683,36.647,36.683,16300.0
2013-05-02 13:35:00,61.01,61.04,60.98,61.03,19300.0,36.683,36.7011,36.665,36.6951,19300.0
2013-05-02 13:40:00,61.04,61.04,61.0,61.03,15500.0,36.7011,36.7011,36.677,36.6951,15500.0
2013-05-02 13:45:00,61.03,61.09,61.02,61.09,13300.0,36.6951,36.7311,36.689,36.7311,13300.0
2013-05-02 13:50:00,61.08,61.14,61.07,61.14,25200.0,36.7251,36.7612,36.7191,36.7612,25200.0
2013-05-02 13:55:00,61.14,61.22,61.13,61.18,46100.0,36.7612,36.8093,36.7552,36.7853,46100.0
2013-05-02 14:00:00,61.18,61.2,61.14,61.14,18500.0,36.7853,36.7973,36.7612,36.7612,18500.0
2013-05-02 14:05:00,61.14,61.15,61.11,61.11,9800.0,36.7612,36.7672,36.7432,36.7432,9800.0
2013-05-02 14:10:00,61.11,61.14,61.1,61.14,7900.0,36.7432,36.7612,36.7371,36.7612,7900.0
2013-05-02 14:15:00,61.14,61.14,61.11,61.14,8400.0,36.7612,36.7612,36.7432,36.7612,8400.0
2013-05-02 14:20:00,61.13,61.14,61.11,61.11,5800.0,36.7552,36.7612,36.7432,36.7432,5800.0
2013-05-02 14:25:00,61.11,61.17,61.11,61.17,14300.0,36.7432,36.7792,36.7432,36.7792,14300.0
2013-05-02 14:30:00,61.17,61.17,61.14,61.17,12500.0,36.7792,36.7792,36.7612,36.7792,12500.0
2013-05-02 14:35:00,61.17,61.17,61.15,61.17,11000.0,36.7792,36.7792,36.7672,36.7792,11000.0
2013-05-02 14:40:00,61.17,61.18,61.11,61.11,7000.0,36.7792,36.7853,36.7432,36.7432,7000.0
2013-05-02 14:45:00,61.11,61.12,61.09,61.11,14500.0,36.7432,36.7492,36.7311,36.7432,14500.0
2013-05-02 14:50:00,61.11,61.11,61.09,61.1,8100.0,36.7432,36.7432,36.7311,36.7371,8100.0
2013-05-02 14:55:00,61.1,61.11,61.05,61.05,24900.0,36.7371,36.7432,36.7071,36.7071,24900.0
2013-05-02 15:00:00,61.06,61.15,61.05,61.13,18200.0,36.7131,36.7672,36.7071,36.7552,18200.0
2013-05-02 15:05:00,61.13,61.13,61.04,61.05,11500.0,36.7552,36.7552,36.7011,36.7071,11500.0
2013-05-02 15:10:00,61.04,61.1,61.03,61.07,20100.0,36.7011,36.7371,36.6951,36.7191,20100.0
2013-05-02 15:15:00,61.07,61.08,61.04,61.05,26500.0,36.7191,36.7251,36.7011,36.7071,26500.0
2013-05-02 15:20:00,61.05,61.05,61.0,61.02,21000.0,36.7071,36.7071,36.677,36.689,21000.0
2013-05-02 15:25:00,61.03,61.03,61.01,61.01,10500.0,36.6951,36.6951,36.683,36.683,10500.0
2013-05-02 15:30:00,61.01,61.02,60.99,61.0,36200.0,36.683,36.689,36.671,36.677,36200.0
2013-05-02 15:35:00,61.01,61.01,60.98,61.0,22100.0,36.683,36.683,36.665,36.677,22100.0
2013-05-02 15:40:00,60.99,61.0,60.98,60.98,20500.0,36.671,36.677,36.665,36.665,20500.0
2013-05-02 15:45:00,60.98,61.01,60.98,61.01,51900.0,36.665,36.683,36.665,36.683,51900.0
2013-05-02 15:50:00,61.0,61.02,60.99,61.02,27200.0,36.677,36.689,36.671,36.689,27200.0
2013-05-02 15:55:00,61.02,61.11,61.01,61.11,133800.0,36.689,36.7432,36.683,36.7432,133800.0
2013-05-03 09:30:00,61.36,61.5,61.23,61.31,26300.0,36.8935,36.9777,36.8153,36.8634,26300.0
2013-05-03 09:35:00,61.3,61.42,61.27,61.41,8300.0,36.8574,36.9296,36.8394,36.9235,8300.0
2013-05-03 09:40:00,61.44,61.46,61.36,61.42,18700.0,36.9416,36.9536,36.8935,36.9296,18700.0
2013-05-03 09:45:00,61.44,61.47,61.38,61.38,8000.0,36.9416,36.9596,36.9055,36.9055,8000.0
2013-05-03 09:50:00,61.39,61.41,61.32,61.34,13900.0,36.9115,36.9235,36.8694,36.8815,13900.0
2013-05-03 09:55:00,61.34,61.36,61.19,61.25,17900.0,36.8815,36.8935,36.7913,36.8273,17900.0
2013-05-03 10:00:00,61.25,61.3,61.09,61.12,15700.0,36.8273,36.8574,36.7311,36.7492,15700.0
2013-05-03 10:05:00,61.12,61.24,61.12,61.18,24600.0,36.7492,36.8213,36.7492,36.7853,24600.0
2013-05-03 10:10:00,61.19,61.19,61.13,61.14,19000.0,36.7913,36.7913,36.7552,36.7612,19000.0
2013-05-03 10:15:00,61.14,61.16,61.1,61.1,16000.0,36.7612,36.7732,36.7371,36.7371,16000.0
2013-05-03 10:20:00,61.12,61.23,61.11,61.19,11700.0,36.7492,36.8153,36.7432,36.7913,11700.0
2013-05-03 10:25:00,61.19,61.19,61.09,61.1,14400.0,36.7913,36.7913,36.7311,36.7371,14400.0
2013-05-03 10:30:00,61.1,61.14,61.09,61.11,19400.0,36.7371,36.7612,36.7311,36.7432,19400.0
2013-05-03 10:35:00,61.1,61.11,61.08,61.1,17100.0,36.7371,36.7432,36.7251,36.7371,17100.0
2013-05-03 10:40:00,61.1,61.14,61.09,61.12,27300.0,36.7371,36.7612,36.7311,36.7492,27300.0
2013-05-03 10:45:00,61.12,61.13,61.11,61.12,21200.0,36.7492,36.7552,36.7432,36.7492,21200.0
2013-05-03 10:50:00,61.12,61.13,61.09,61.09,15000.0,36.7492,36.7552,36.7311,36.7311,15000.0
2013-05-03 10:55:00,61.08,61.1,61.06,61.08,19700.0,36.7251,36.7371,36.7131,36.7251,19700.0
2013-05-03 11:00:00,61.09,61.11,61.07,61.08,46400.0,36.7311,36.7432,36.7191,36.7251,46400.0
2013-05-03 11:05:00,61.09,61.15,61.08,61.12,14700.0,36.7311,36.7672,36.7251,36.7492,14700.0
2013-05-03 11:10:00,61.12,61.12,61.1,61.12,11500.0,36.7492,36.7492,36.7371,36.7492,11500.0
2013-05-03 11:15:00,61.13,61.15,61.1,61.13,28200.0,36.7552,36.7672,36.7371,36.7552,28200.0
2013-05-03 11:20:00,61.13,61.17,61.12,61.13,54300.0,36.7552,36.7792,36.7492,36.7552,54300.0
2013-05-03 11:25:00,61.13,61.14,61.09,61.13,23200.0,36.7552,36.7612,36.7311,36.7552,23200.0
2013-05-03 11:30:00,61.13,61.14,61.12,61.13,26300.0,36.7552,36.7612,36.7492,36.7552,26300.0
2013-05-03 11:35:00,61.13,61.15,61.12,61.15,14300.0,36.7552,36.7672,36.7492,36.7672,14300.0
2013-05-03 11:40:00,61.15,61.16,61.14,61.15,10600.0,36.7672,36.7732,36.7612,36.7672,10600.0
2013-05-03 11:45:00,61.16,61.16,61.13,61.15,65100.0,36.7732,36.7732,36.7552,36.7672,65100.0
2013-05-03 11:50:00,61.15,61.15,61.12,61.12,20600.0,36.7672,36.7672,36.7492,36.7492,20600.0
2013-05-03 11:55:00,61.13,61.13,61.09,61.1,16200.0,36.7552,36.7552,36.7311,36.7371,16200.0
2013-05-03 12:00:00,61.1,61.13,61.09,61.11,20900.0,36.7371,36.7552,36.7311,36.7432,20900.0
2013-05-03 12:05:00,61.1,61.11,61.03,61.05,31700.0,36.7371,36.7432,36.6951,36.7071,31700.0
2013-05-03 12:10:00,61.05,61.14,61.05,61.11,17800.0,36.7071,36.7612,36.7071,36.7432,17800.0
2013-05-03 12:15:00,61.11,61.15,61.1,61.15,23900.0,36.7432,36.7672,36.7371,36.7672,23900.0
2013-05-03 12:20:00,61.15,61.19,61.15,61.19,25600.0,36.7672,36.7913,36.7672,36.7913,25600.0
2013-05-03 12:25:00,61.19,61.21,61.18,61.2,4200.0,36.7913,36.8033,36.7853,36.7973,4200.0
2013-05-03 12:30:00,61.2,61.21,61.18,61.19,5700.0,36.7973,36.8033,36.7853,36.7913,5700.0
2013-05-03 12:35:00,61.2,61.21,61.19,61.19,7300.0,36.7973,36.8033,36.7913,36.7913,7300.0
2013-05-03 12:40:00,61.18,61.18,61.15,61.15,7900.0,36.7853,36.7853,36.7672,36.7672,7900.0
2013-05-03 12:45:00,61.16,61.19,61.16,61.19,7600.0,36.7732,36.7913,36.7732,36.7913,7600.0
2013-05-03 12:50:00,61.2,61.21,61.18,61.18,10700.0,36.7973,36.8033,36.7853,36.7853,10700.0
2013-05-03 12:55:00,61.18,61.21,61.16,61.19,8800.0,36.7853,36.8033,36.7732,36.7913,8800.0
2013-05-03 13:00:00,61.2,61.23,61.19,61.23,9700.0,36.7973,36.8153,36.7913,36.8153,9700.0
2013-05-03 13:05:00,61.22,61.26,61.22,61.26,7500.0,36.8093,36.8334,36.8093,36.8334,7500.0
2013-05-03 13:10:00,61.26,61.29,61.23,61.26,11700.0,36.8334,36.8514,36.8153,36.8334,11700.0
2013-05-03 13:15:00,61.26,61.26,61.22,61.24,12900.0,36.8334,36.8334,36.8093,36.8213,12900.0
2013-05-03 13:20:00,61.24,61.25,61.23,61.24,5000.0,36.8213,36.8273,36.8153,36.8213,5000.0
2013-05-03 13:25:00,61.24,61.24,61.18,61.18,6600.0,36.8213,36.8213,36.7853,36.7853,6600.0
2013-05-03 13:30:00,61.19,61.22,61.19,61.21,4000.0,36.7913,36.8093,36.7913,36.8033,4000.0
2013-05-03 13:35:00,61.21,61.22,61.18,61.18,7100.0,36.8033,36.8093,36.7853,36.7853,7100.0
2013-05-03 13:40:00,61.18,61.2,61.14,61.15,12700.0,36.7853,36.7973,36.7612,36.7672,12700.0
2013-05-03 13:45:00,61.14,61.17,61.14,61.15,7800.0,36.7612,36.7792,36.7612,36.7672,7800.0
2013-05-03 13:50:00,61.15,61.16,61.14,61.14,7000.0,36.7672,36.7732,36.7612,36.7612,7000.0
2013-05-03 13:55:00,61.16,61.17,61.14,61.16,10500.0,36.7732,36.7792,36.7612,36.7732,10500.0
2013-05-03 14:00:00,61.15,61.16,61.07,61.07,9800.0,36.7672,36.7732,36.7191,36.7191,9800.0
2013-05-03 14:05:00,61.07,61.11,61.06,61.06,13900.0,36.7191,36.7432,36.7131,36.7131,13900.0
2013-05-03 14:10:00,61.05,61.05,60.97,60.98,20600.0,36.7071,36.7071,36.659,36.665,20600.0
2013-05-03 14:15:00,60.98,60.99,60.84,60.84,41200.0,36.665,36.671,36.5808,36.5808,41200.0
2013-05-03 14:20:00,60.85,60.87,60.82,60.84,38900.0,36.5868,36.5989,36.5688,36.5808,38900.0
2013-05-03 14:25:00,60.84,60.93,60.82,60.88,32400.0,36.5808,36.6349,36.5688,36.6049,32400.0
2013-05-03 14:30:00,60.89,60.98,60.87,60.95,28500.0,36.6109,36.665,36.5989,36.647,28500.0
2013-05-03 14:35:00,60.95,60.96,60.87,60.88,23000.0,36.647,36.653,36.5989,36.6049,23000.0
2013-05-03 14:40:00,60.9,60.9,60.82,60.84,31900.0,36.6169,36.6169,36.5688,36.5808,31900.0
2013-05-03 14:45:00,60.83,60.92,60.83,60.88,36700.0,36.5748,36.6289,36.5748,36.6049,36700.0
2013-05-03 14:50:00,60.88,60.91,60.87,60.89,23400.0,36.6049,36.6229,36.5989,36.6109,23400.0
2013-05-03 14:55:00,60.9,60.91,60.87,60.87,24500.0,36.6169,36.6229,36.5989,36.5989,24500.0
2013-05-03 15:00:00,60.88,60.89,60.79,60.8,28100.0,36.6049,36.6109,36.5508,36.5568,28100.0
2013-05-03 15:05:00,60.8,60.81,60.78,60.79,23700.0,36.5568,36.5628,36.5447,36.5508,23700.0
2013-05-03 15:10:00,60.78,60.78,60.68,60.69,37300.0,36.5447,36.5447,36.4846,36.4906,37300.0
2013-05-03 15:15:00,60.68,60.72,60.65,60.71,48600.0,36.4846,36.5087,36.4666,36.5027,48600.0
2013-05-03 15:20:00,60.71,60.74,60.71,60.73,22300.0,36.5027,36.5207,36.5027,36.5147,22300.0
2013-05-03 15:25:00,60.74,60.78,60.73,60.77,19000.0,36.5207,36.5447,36.5147,36.5387,19000.0
2013-05-03 15:30:00,60.78,60.93,60.77,60.93,39900.0,36.5447,36.6349,36.5387,36.6349,39900.0
2013-05-03 15:35:00,60.93,60.95,60.92,60.95,23200.0,36.6349,36.647,36.6289,36.647,23200.0
2013-05-03 15:40:00,60.94,60.95,60.9,60.94,73800.0,36.6409,36.647,36.6169,36.6409,73800.0
2013-05-03 15:45:00,60.96,60.99,60.95,60.97,102100.0,36.653,36.671,36.647,36.659,102100.0
2013-05-03 15:50:00,60.97,60.97,60.9,60.93,74100.0,36.659,36.659,36.6169,36.6349,74100.0
2013-05-03 15:55:00,60.93,60.94,60.83,60.87,212800.0,36.6349,36.6409,36.5748,36.5989,212800.0
2013-05-06 09:30:00,61.06,61.15,60.89,60.96,70100.0,36.7131,36.7672,36.6109,36.653,70100.0
2013-05-06 09:35:00,60.96,61.0,60.78,60.81,21700.0,36.653,36.677,36.5447,36.5628,21700.0
2013-05-06 09:40:00,60.87,60.91,60.77,60.8,16900.0,36.5989,36.6229,36.5387,36.5568,16900.0
2013-05-06 09:45:00,60.8,60.8,60.55,60.57,38400.0,36.5568,36.5568,36.4065,36.4185,38400.0
2013-05-06 09:50:00,60.64,60.76,60.54,60.56,31600.0,36.4606,36.5327,36.4004,36.4125,31600.0
2013-05-06 09:55:00,60.54,60.6,60.5,60.54,23300.0,36.4004,36.4365,36.3764,36.4004,23300.0
2013-05-06 10:00:00,60.54,60.65,60.54,60.62,18000.0,36.4004,36.4666,36.4004,36.4485,18000.0
2013-05-06 10:05:00,60.62,60.66,60.54,60.54,27500.0,36.4485,36.4726,36.4004,36.4004,27500.0
2013-05-06 10:10:00,60.55,60.75,60.55,60.75,54000.0,36.4065,36.5267,36.4065,36.5267,54000.0
2013-05-06 10:15:00,60.75,60.76,60.7,60.71,33400.0,36.5267,36.5327,36.4966,36.5027,33400.0
2013-05-06 10:20:00,60.7,60.75,60.68,60.74,18800.0,36.4966,36.5267,36.4846,36.5207,18800.0
2013-05-06 10:25:00,60.73,60.8,60.72,60.78,36800.0,36.5147,36.5568,36.5087,36.5447,36800.0
2013-05-06 10:30:00,60.79,60.81,60.76,60.79,33600.0,36.5508,36.5628,36.5327,36.5508,33600.0
2013-05-06 10:35:00,60.78,60.8,60.6,60.6,55300.0,36.5447,36.5568,36.4365,36.4365,55300.0
2013-05-06 10:40:00,60.61,60.61,60.53,60.57,42800.0,36.4425,36.4425,36.3944,36.4185,42800.0
2013-05-06 10:45:00,60.57,60.61,60.48,60.48,40600.0,36.4185,36.4425,36.3644,36.3644,40600.0
2013-05-06 10:50:00,60.48,60.49,60.45,60.48,22800.0,36.3644,36.3704,36.3463,36.3644,22800.0
2013-05-06 10:55:00,60.49,60.7,60.49,60.65,30800.0,36.3704,36.4966,36.3704,36.4666,30800.0
2013-05-06 11:00:00,60.65,60.67,60.62,60.62,12300.0,36.4666,36.4786,36.4485,36.4485,12300.0
2013-05-06 11:05:00,60.62,60.63,60.56,60.56,11100.0,36.4485,36.4546,36.4125,36.4125,11100.0
2013-05-06 11:10:00,60.57,60.58,60.48,60.5,22500.0,36.4185,36.4245,36.3644,36.3764,22500.0
2013-05-06 11:15:00,60.5,60.51,60.49,60.5,13500.0,36.3764,36.3824,36.3704,36.3764,13500.0
2013-05-06 11:20:00,60.51,60.61,60.51,60.61,10700.0,36.3824,36.4425,36.3824,36.4425,10700.0
2013-05-06 11:25:00,60.62,60.65,60.62,60.63,15400.0,36.4485,36.4666,36.4485,36.4546,15400.0
2013-05-06 11:30:00,60.62,60.63,60.56,60.56,11700.0,36.4485,36.4546,36.4125,36.4125,11700.0
2013-05-06 11:35:00,60.56,60.6,60.56,60.58,11600.0,36.4125,36.4365,36.4125,36.4245,11600.0
2013-05-06 11:40:00,60.58,60.58,60.55,60.56,18000.0,36.4245,36.4245,36.4065,36.4125,18000.0
2013-05-06 11:45:00,60.56,60.61,60.54,60.61,28000.0,36.4125,36.4425,36.4004,36.4425,28000.0
2013-05-06 11:50:00,60.61,60.68,60.61,60.68,7900.0,36.4425,36.4846,36.4425,36.4846,7900.0
2013-05-06 11:55:00,60.68,60.73,60.65,60.65,13400.0,36.4846,36.5147,36.4666,36.4666,13400.0
2013-05-06 12:00:00,60.64,60.68,60.63,60.65,11800.0,36.4606,36.4846,36.4546,36.4666,11800.0
2013-05-06 12:05:00,60.65,60.66,60.65,60.65,46500.0,36.4666,36.4726,36.4666,36.4666,46500.0
2013-05-06 12:10:00,60.65,60.68,60.65,60.68,6000.0,36.4666,36.4846,36.4666,36.4846,6000.0
2013-05-06 12:15:00,60.69,60.72,60.67,60.72,12400.0,36.4906,36.5087,36.4786,36.5087,12400.0
2013-05-06 12:20:00,60.72,60.74,60.7,60.7,11800.0,36.5087,36.5207,36.4966,36.4966,11800.0
2013-05-06 12:25:00,60.7,60.71,60.66,60.67,8600.0,36.4966,36.5027,36.4726,36.4786,8600.0
2013-05-06 12:30:00,60.67,60.7,60.67,60.69,12600.0,36.4786,36.4966,36.4786,36.4906,12600.0
2013-05-06 12:35:00,60.68,60.69,60.64,60.64,12200.0,36.4846,36.4906,36.4606,36.4606,12200.0
2013-05-06 12:40:00,60.65,60.65,60.6,60.61,7700.0,36.4666,36.4666,36.4365,36.4425,7700.0
2013-05-06 12:45:00,60.6,60.61,60.56,60.6,7400.0,36.4365,36.4425,36.4125,36.4365,7400.0
2013-05-06 12:50:00,60.61,60.62,60.56,60.58,17300.0,36.4425,36.4485,36.4125,36.4245,17300.0
2013-05-06 12:55:00,60.58,60.59,60.55,60.58,26800.0,36.4245,36.4305,36.4065,36.4245,26800.0
2013-05-06 13:00:00,60.58,60.58,60.53,60.53,10900.0,36.4245,36.4245,36.3944,36.3944,10900.0
2013-05-06 13:05:00,60.53,60.54,60.51,60.52,5500.0,36.3944,36.4004,36.3824,36.3884,5500.0
2013-05-06 13:10:00,60.53,60.53,60.51,60.51,7300.0,36.3944,36.3944,36.3824,36.3824,7300.0
2013-05-06 13:15:00,60.52,60.53,60.5,60.53,11200.0,36.3884,36.3944,36.3764,36.3944,11200.0
2013-05-06 13:20:00,60.53,60.56,60.53,60.54,16100.0,36.3944,36.4125,36.3944,36.4004,16100.0
2013-05-06 13:25:00,60.54,60.57,60.54,60.55,7100.0,36.4004,36.4185,36.4004,36.4065,7100.0
2013-05-06 13:30:00,60.55,60.62,60.55,60.62,13600.0,36.4065,36.4485,36.4065,36.4485,13600.0
2013-05-06 13:35:00,60.62,60.62,60.59,60.6,5500.0,36.4485,36.4485,36.4305,36.4365,5500.0
2013-05-06 13:40:00,60.6,60.67,60.6,60.65,19000.0,36.4365,36.4786,36.4365,36.4666,19000.0
2013-05-06 13:45:00,60.65,60.68,60.65,60.65,8000.0,36.4666,36.4846,36.4666,36.4666,8000.0
2013-05-06 13:50:00,60.66,60.69,60.66,60.66,16500.0,36.4726,36.4906,36.4726,36.4726,16500.0
2013-05-06 13:55:00,60.67,60.68,60.65,60.66,15700.0,36.4786,36.4846,36.4666,36.4726,15700.0
2013-05-06 14:00:00,60.66,60.67,60.65,60.66,9000.0,36.4726,36.4786,36.4666,36.4726,9000.0
2013-05-06 14:05:00,60.65,60.65,60.64,60.64,3500.0,36.4666,36.4666,36.4606,36.4606,3500.0
2013-05-06 14:10:00,60.65,60.66,60.63,60.63,10700.0,36.4666,36.4726,36.4546,36.4546,10700.0
2013-05-06 14:15:00,60.64,60.65,60.61,60.61,11000.0,36.4606,36.4666,36.4425,36.4425,11000.0
2013-05-06 14:20:00,60.61,60.64,60.58,60.63,12700.0,36.4425,36.4606,36.4245,36.4546,12700.0
2013-05-06 14:25:00,60.64,60.64,60.62,60.63,4400.0,36.4606,36.4606,36.4485,36.4546,4400.0
2013-05-06 14:30:00,60.63,60.63,60.59,60.59,6600.0,36.4546,36.4546,36.4305,36.4305,6600.0
2013-05-06 14:35:00,60.59,60.6,60.53,60.56,18800.0,36.4305,36.4365,36.3944,36.4125,18800.0
2013-05-06 14:40:00,60.56,60.57,60.54,60.56,15000.0,36.4125,36.4185,36.4004,36.4125,15000.0
2013-05-06 14:45:00,60.55,60.56,60.53,60.54,10200.0,36.4065,36.4125,36.3944,36.4004,10200.0
2013-05-06 14:50:00,60.53,60.56,60.53,60.56,10300.0,36.3944,36.4125,36.3944,36.4125,10300.0
2013-05-06 14:55:00,60.55,60.57,60.55,60.55,9200.0,36.4065,36.4185,36.4065,36.4065,9200.0
2013-05-06 15:00:00,60.54,60.56,60.51,60.53,21700.0,36.4004,36.4125,36.3824,36.3944,21700.0
2013-05-06 15:05:00,60.53,60.62,60.53,60.62,25000.0,36.3944,36.4485,36.3944,36.4485,25000.0
2013-05-06 15:10:00,60.61,60.62,60.6,60.62,10000.0,36.4425,36.4485,36.4365,36.4485,10000.0
2013-05-06 15:15:00,60.62,60.65,60.62,60.64,12100.0,36.4485,36.4666,36.4485,36.4606,12100.0
2013-05-06 15:20:00,60.63,60.64,60.6,60.6,9700.0,36.4546,36.4606,36.4365,36.4365,9700.0
2013-05-06 15:25:00,60.6,60.61,60.52,60.53,25400.0,36.4365,36.4425,36.3884,36.3944,25400.0
2013-05-06 15:30:00,60.53,60.56,60.53,60.55,15900.0,36.3944,36.4125,36.3944,36.4065,15900.0
2013-05-06 15:35:00,60.55,60.56,60.51,60.55,19000.0,36.4065,36.4125,36.3824,36.4065,19000.0
2013-05-06 15:40:00,60.55,60.6,60.55,60.56,24300.0,36.4065,36.4365,36.4065,36.4125,24300.0
2013-05-06 15:45:00,60.57,60.59,60.52,60.53,40800.0,36.4185,36.4305,36.3884,36.3944,40800.0
2013-05-06 15:50:00,60.53,60.53,60.5,60.5,32800.0,36.3944,36.3944,36.3764,36.3764,32800.0
2013-05-06 15:55:00,60.5,60.51,60.44,60.45,95600.0,36.3764,36.3824,36.3403,36.3463,95600.0
2013-05-07 09:30:00,60.45,60.75,60.4,60.69,53400.0,36.3463,36.5267,36.3163,36.4906,53400.0
2013-05-07 09:35:00,60.69,60.69,60.52,60.61,59800.0,36.4906,36.4906,36.3884,36.4425,59800.0
2013-05-07 09:40:00,60.61,60.73,60.61,60.69,24100.0,36.4425,36.5147,36.4425,36.4906,24100.0
2013-05-07 09:45:00,60.7,60.7,60.6,60.6,23400.0,36.4966,36.4966,36.4365,36.4365,23400.0
2013-05-07 09:50:00,60.62,60.67,60.55,60.57,24100.0,36.4485,36.4786,36.4065,36.4185,24100.0
2013-05-07 09:55:00,60.56,60.61,60.54,60.6,15100.0,36.4125,36.4425,36.4004,36.4365,15100.0
2013-05-07 10:00:00,60.61,60.64,60.55,60.59,32000.0,36.4425,36.4606,36.4065,36.4305,32000.0
2013-05-07 10:05:00,60.58,60.63,60.57,60.63,17700.0,36.4245,36.4546,36.4185,36.4546,17700.0
2013-05-07 10:10:00,60.62,60.63,60.53,60.63,38100.0,36.4485,36.4546,36.3944,36.4546,38100.0
2013-05-07 10:15:00,60.63,60.63,60.54,60.58,35600.0,36.4546,36.4546,36.4004,36.4245,35600.0
2013-05-07 10:20:00,60.57,60.58,60.48,60.48,32000.0,36.4185,36.4245,36.3644,36.3644,32000.0
2013-05-07 10:25:00,60.48,60.48,60.36,60.38,26000.0,36.3644,36.3644,36.2922,36.3042,26000.0
2013-05-07 10:30:00,60.38,60.53,60.38,60.52,10200.0,36.3042,36.3944,36.3042,36.3884,10200.0
2013-05-07 10:35:00,60.51,60.56,60.49,60.55,5300.0,36.3824,36.4125,36.3704,36.4065,5300.0
2013-05-07 10:40:00,60.54,60.57,60.53,60.55,7000.0,36.4004,36.4185,36.3944,36.4065,7000.0
2013-05-07 10:45:00,60.53,60.58,60.44,60.47,44100.0,36.3944,36.4245,36.3403,36.3584,44100.0
2013-05-07 10:50:00,60.48,60.53,60.48,60.52,7700.0,36.3644,36.3944,36.3644,36.3884,7700.0
2013-05-07 10:55:00,60.52,60.53,60.48,60.48,14300.0,36.3884,36.3944,36.3644,36.3644,14300.0
2013-05-07 11:00:00,60.47,60.51,60.46,60.51,11500.0,36.3584,36.3824,36.3523,36.3824,11500.0
2013-05-07 11:05:00,60.52,60.57,60.52,60.56,9100.0,36.3884,36.4185,36.3884,36.4125,9100.0
2013-05-07 11:10:00,60.57,60.63,60.57,60.61,13100.0,36.4185,36.4546,36.4185,36.4425,13100.0
2013-05-07 11:15:00,60.61,60.61,60.52,60.55,21800.0,36.4425,36.4425,36.3884,36.4065,21800.0
2013-05-07 11:20:00,60.55,60.56,60.5,60.5,7600.0,36.4065,36.4125,36.3764,36.3764,7600.0
2013-05-07 11:25:00,60.49,60.52,60.48,60.52,13300.0,36.3704,36.3884,36.3644,36.3884,13300.0
2013-05-07 11:30:00,60.51,60.56,60.48,60.55,22400.0,36.3824,36.4125,36.3644,36.4065,22400.0
2013-05-07 11:35:00,60.56,60.61,60.56,60.6,8600.0,36.4125,36.4425,36.4125,36.4365,8600.0
2013-05-07 11:40:00,60.6,60.6,60.55,60.55,7800.0,36.4365,36.4365,36.4065,36.4065,7800.0
2013-05-07 11:45:00,60.55,60.59,60.55,60.58,12200.0,36.4065,36.4305,36.4065,36.4245,12200.0
2013-05-07 11:50:00,60.58,60.64,60.57,60.61,12100.0,36.4245,36.4606,36.4185,36.4425,12100.0
2013-05-07 11:55:00,60.6,60.63,60.56,60.58,13100.0,36.4365,36.4546,36.4125,36.4245,13100.0
2013-05-07 12:00:00,60.58,60.58,60.56,60.57,33300.0,36.4245,36.4245,36.4125,36.4185,33300.0
2013-05-07 12:05:00,60.58,60.64,60.58,60.64,13300.0,36.4245,36.4606,36.4245,36.4606,13300.0
2013-05-07 12:10:00,60.65,60.67,60.64,60.66,12800.0,36.4666,36.4786,36.4606,36.4726,12800.0
2013-05-07 12:15:00,60.67,60.7,60.67,60.7,9200.0,36.4786,36.4966,36.4786,36.4966,9200.0
2013-05-07 12:20:00,60.7,60.7,60.68,60.69,12200.0,36.4966,36.4966,36.4846,36.4906,12200.0
2013-05-07 12:25:00,60.69,60.73,60.69,60.73,6900.0,36.4906,36.5147,36.4906,36.5147,6900.0
2013-05-07 12:30:00,60.73,60.77,60.73,60.77,9700.0,36.5147,36.5387,36.5147,36.5387,9700.0
2013-05-07 12:35:00,60.77,60.79,60.75,60.77,7500.0,36.5387,36.5508,36.5267,36.5387,7500.0
2013-05-07 12:40:00,60.78,60.82,60.77,60.77,18000.0,36.5447,36.5688,36.5387,36.5387,18000.0
2013-05-07 12:45:00,60.78,60.79,60.75,60.77,13200.0,36.5447,36.5508,36.5267,36.5387,13200.0
2013-05-07 12:50:00,60.78,60.81,60.78,60.79,8500.0,36.5447,36.5628,36.5447,36.5508,8500.0
2013-05-07 12:55:00,60.79,60.83,60.79,60.83,14400.0,36.5508,36.5748,36.5508,36.5748,14400.0
2013-05-07 13:00:00,60.82,60.83,60.77,60.82,13200.0,36.5688,36.5748,36.5387,36.5688,13200.0
2013-05-07 13:05:00,60.82,60.83,60.8,60.82,14700.0,36.5688,36.5748,36.5568,36.5688,14700.0
2013-05-07 13:10:00,60.82,60.84,60.79,60.79,21800.0,36.5688,36.5808,36.5508,36.5508,21800.0
2013-05-07 13:15:00,60.8,60.82,60.79,60.81,22300.0,36.5568,36.5688,36.5508,36.5628,22300.0
2013-05-07 13:20:00,60.82,60.82,60.79,60.81,46400.0,36.5688,36.5688,36.5508,36.5628,46400.0
2013-05-07 13:25:00,60.82,60.88,60.8,60.87,63300.0,36.5688,36.6049,36.5568,36.5989,63300.0
2013-05-07 13:30:00,60.87,60.88,60.82,60.83,15300.0,36.5989,36.6049,36.5688,36.5748,15300.0
2013-05-07 13:35:00,60.84,60.87,60.81,60.86,30700.0,36.5808,36.5989,36.5628,36.5928,30700.0
2013-05-07 13:40:00,60.87,60.91,60.86,60.91,9200.0,36.5989,36.6229,36.5928,36.6229,9200.0
2013-05-07 13:45:00,60.91,60.94,60.89,60.94,7800.0,36.6229,36.6409,36.6109,36.6409,7800.0
2013-05-07 13:50:00,60.94,60.94,60.92,60.93,4200.0,36.6409,36.6409,36.6289,36.6349,4200.0
2013-05-07 13:55:00,60.93,60.93,60.89,60.9,4700.0,36.6349,36.6349,36.6109,36.6169,4700.0
2013-05-07 14:00:00,60.9,60.91,60.85,60.85,17400.0,36.6169,36.6229,36.5868,36.5868,17400.0
2013-05-07 14:05:00,60.85,60.86,60.83,60.84,8300.0,36.5868,36.5928,36.5748,36.5808,8300.0
2013-05-07 14:10:00,60.83,60.88,60.83,60.88,8800.0,36.5748,36.6049,36.5748,36.6049,8800.0
2013-05-07 14:15:00,60.88,60.89,60.85,60.85,8400.0,36.6049,36.6109,36.5868,36.5868,8400.0
2013-05-07 14:20:00,60.86,60.87,60.82,60.82,14000.0,36.5928,36.5989,36.5688,36.5688,14000.0
2013-05-07 14:25:00,60.82,60.83,60.81,60.82,13100.0,36.5688,36.5748,36.5628,36.5688,13100.0
2013-05-07 14:30:00,60.82,60.82,60.75,60.75,9000.0,36.5688,36.5688,36.5267,36.5267,9000.0
2013-05-07 14:35:00,60.75,60.75,60.72,60.72,12300.0,36.5267,36.5267,36.5087,36.5087,12300.0
2013-05-07 14:40:00,60.72,60.75,60.72,60.75,11200.0,36.5087,36.5267,36.5087,36.5267,11200.0
2013-05-07 14:45:00,60.75,60.79,60.74,60.77,17600.0,36.5267,36.5508,36.5207,36.5387,17600.0
2013-05-07 14:50:00,60.77,60.79,60.77,60.79,8300.0,36.5387,36.5508,36.5387,36.5508,8300.0
2013-05-07 14:55:00,60.78,60.82,60.77,60.81,10200.0,36.5447,36.5688,36.5387,36.5628,10200.0
2013-05-07 15:00:00,60.82,60.82,60.79,60.8,29400.0,36.5688,36.5688,36.5508,36.5568,29400.0
2013-05-07 15:05:00,60.79,60.8,60.77,60.77,8500.0,36.5508,36.5568,36.5387,36.5387,8500.0
2013-05-07 15:10:00,60.78,60.81,60.77,60.8,12700.0,36.5447,36.5628,36.5387,36.5568,12700.0
2013-05-07 15:15:00,60.8,60.82,60.8,60.81,13100.0,36.5568,36.5688,36.5568,36.5628,13100.0
2013-05-07 15:20:00,60.8,60.81,60.74,60.76,14000.0,36.5568,36.5628,36.5207,36.5327,14000.0
2013-05-07 15:25:00,60.75,60.79,60.75,60.79,9300.0,36.5267,36.5508,36.5267,36.5508,9300.0
2013-05-07 15:30:00,60.78,60.8,60.78,60.8,11100.0,36.5447,36.5568,36.5447,36.5568,11100.0
2013-05-07 15:35:00,60.8,60.84,60.8,60.83,26500.0,36.5568,36.5808,36.5568,36.5748,26500.0
2013-05-07 15:40:00,60.84,60.89,60.84,60.89,14100.0,36.5808,36.6109,36.5808,36.6109,14100.0
2013-05-07 15:45:00,60.89,60.96,60.89,60.96,33900.0,36.6109,36.653,36.6109,36.653,33900.0
2013-05-07 15:50:00,60.96,60.98,60.89,60.89,59700.0,36.653,36.665,36.6109,36.6109,59700.0
2013-05-07 15:55:00,60.9,60.94,60.85,60.92,180700.0,36.6169,36.6409,36.5868,36.6289,180700.0
2013-05-08 09:30:00,60.76,61.0,60.73,60.93,43800.0,36.5327,36.677,36.5147,36.6349,43800.0
2013-05-08 09:35:00,60.94,60.96,60.84,60.9,30000.0,36.6409,36.653,36.5808,36.6169,30000.0
2013-05-08 09:40:00,60.9,60.97,60.86,60.88,30800.0,36.6169,36.659,36.5928,36.6049,30800.0
2013-05-08 09:45:00,60.88,60.91,60.83,60.84,13200.0,36.6049,36.6229,36.5748,36.5808,13200.0
2013-05-08 09:50:00,60.88,60.91,60.81,60.81,5500.0,36.6049,36.6229,36.5628,36.5628,5500.0
2013-05-08 09:55:00,60.79,60.8,60.7,60.72,11100.0,36.5508,36.5568,36.4966,36.5087,11100.0
2013-05-08 10:00:00,60.68,60.74,60.67,60.7,8400.0,36.4846,36.5207,36.4786,36.4966,8400.0
2013-05-08 10:05:00,60.69,60.76,60.66,60.73,19400.0,36.4906,36.5327,36.4726,36.5147,19400.0
2013-05-08 10:10:00,60.75,60.81,60.75,60.81,10600.0,36.5267,36.5628,36.5267,36.5628,10600.0
2013-05-08 10:15:00,60.81,60.88,60.81,60.85,7900.0,36.5628,36.6049,36.5628,36.5868,7900.0
2013-05-08 10:20:00,60.85,60.92,60.83,60.83,18600.0,36.5868,36.6289,36.5748,36.5748,18600.0
2013-05-08 10:25:00,60.84,60.88,60.84,60.86,10700.0,36.5808,36.6049,36.5808,36.5928,10700.0
2013-05-08 10:30:00,60.85,60.93,60.85,60.93,18600.0,36.5868,36.6349,36.5868,36.6349,18600.0
2013-05-08 10:35:00,60.93,60.94,60.88,60.9,12000.0,36.6349,36.6409,36.6049,36.6169,12000.0
2013-05-08 10:40:00,60.91,60.92,60.82,60.83,11600.0,36.6229,36.6289,36.5688,36.5748,11600.0
2013-05-08 10:45:00,60.83,60.83,60.74,60.78,15300.0,36.5748,36.5748,36.5207,36.5447,15300.0
2013-05-08 10:50:00,60.77,60.77,60.72,60.76,8100.0,36.5387,36.5387,36.5087,36.5327,8100.0
2013-05-08 10:55:00,60.77,60.77,60.73,60.73,5600.0,36.5387,36.5387,36.5147,36.5147,5600.0
2013-05-08 11:00:00,60.73,60.73,60.66,60.67,8800.0,36.5147,36.5147,36.4726,36.4786,8800.0
2013-05-08 11:05:00,60.68,60.72,60.68,60.71,11400.0,36.4846,36.5087,36.4846,36.5027,11400.0
2013-05-08 11:10:00,60.69,60.69,60.62,60.62,6700.0,36.4906,36.4906,36.4485,36.4485,6700.0
2013-05-08 11:15:00,60.63,60.7,60.63,60.69,5900.0,36.4546,36.4966,36.4546,36.4906,5900.0
2013-05-08 11:20:00,60.69,60.69,60.67,60.68,7600.0,36.4906,36.4906,36.4786,36.4846,7600.0
2013-05-08 11:25:00,60.67,60.68,60.65,60.67,7700.0,36.4786,36.4846,36.4666,36.4786,7700.0
2013-05-08 11:30:00,60.66,60.7,60.66,60.7,13000.0,36.4726,36.4966,36.4726,36.4966,13000.0
2013-05-08 11:35:00,60.7,60.7,60.65,60.66,13100.0,36.4966,36.4966,36.4666,36.4726,13100.0
2013-05-08 11:40:00,60.66,60.66,60.6,60.6,17200.0,36.4726,36.4726,36.4365,36.4365,17200.0
2013-05-08 11:45:00,60.59,60.6,60.54,60.55,17300.0,36.4305,36.4365,36.4004,36.4065,17300.0
2013-05-08 11:50:00,60.55,60.58,60.54,60.58,8200.0,36.4065,36.4245,36.4004,36.4245,8200.0
2013-05-08 11:55:00,60.57,60.59,60.57,60.58,8000.0,36.4185,36.4305,36.4185,36.4245,8000.0
2013-05-08 12:00:00,60.57,60.59,60.55,60.58,12300.0,36.4185,36.4305,36.4065,36.4245,12300.0
2013-05-08 12:05:00,60.58,60.63,60.57,60.63,5100.0,36.4245,36.4546,36.4185,36.4546,5100.0
2013-05-08 12:10:00,60.62,60.63,60.59,60.59,6900.0,36.4485,36.4546,36.4305,36.4305,6900.0
2013-05-08 12:15:00,60.59,60.6,60.55,60.55,13900.0,36.4305,36.4365,36.4065,36.4065,13900.0
2013-05-08 12:20:00,60.55,60.56,60.55,60.56,16800.0,36.4065,36.4125,36.4065,36.4125,16800.0
2013-05-08 12:25:00,60.56,60.59,60.55,60.57,13800.0,36.4125,36.4305,36.4065,36.4185,13800.0
2013-05-08 12:30:00,60.56,60.57,60.54,60.56,17800.0,36.4125,36.4185,36.4004,36.4125,17800.0
2013-05-08 12:35:00,60.56,60.57,60.55,60.56,9400.0,36.4125,36.4185,36.4065,36.4125,9400.0
2013-05-08 12:40:00,60.55,60.56,60.55,60.55,14100.0,36.4065,36.4125,36.4065,36.4065,14100.0
2013-05-08 12:45:00,60.55,60.59,60.54,60.59,17000.0,36.4065,36.4305,36.4004,36.4305,17000.0
2013-05-08 12:50:00,60.59,60.63,60.57,60.59,17200.0,36.4305,36.4546,36.4185,36.4305,17200.0
2013-05-08 12:55:00,60.58,60.61,60.56,60.57,24400.0,36.4245,36.4425,36.4125,36.4185,24400.0
2013-05-08 13:00:00,60.56,60.57,60.54,60.55,9300.0,36.4125,36.4185,36.4004,36.4065,9300.0
2013-05-08 13:05:00,60.56,60.62,60.55,60.57,23400.0,36.4125,36.4485,36.4065,36.4185,23400.0
2013-05-08 13:10:00,60.56,60.57,60.53,60.53,9600.0,36.4125,36.4185,36.3944,36.3944,9600.0
2013-05-08 13:15:00,60.54,60.56,60.53,60.55,15200.0,36.4004,36.4125,36.3944,36.4065,15200.0
2013-05-08 13:20:00,60.53,60.56,60.53,60.54,3900.0,36.3944,36.4125,36.3944,36.4004,3900.0
2013-05-08 13:25:00,60.54,60.55,60.5,60.5,11300.0,36.4004,36.4065,36.3764,36.3764,11300.0
2013-05-08 13:30:00,60.5,60.55,60.48,60.51,18300.0,36.3764,36.4065,36.3644,36.3824,18300.0
2013-05-08 13:35:00,60.51,60.53,60.49,60.52,8500.0,36.3824,36.3944,36.3704,36.3884,8500.0
2013-05-08 13:40:00,60.51,60.53,60.45,60.48,18600.0,36.3824,36.3944,36.3463,36.3644,18600.0
2013-05-08 13:45:00,60.48,60.51,60.48,60.48,11100.0,36.3644,36.3824,36.3644,36.3644,11100.0
2013-05-08 13:50:00,60.49,60.49,60.45,60.46,10300.0,36.3704,36.3704,36.3463,36.3523,10300.0
2013-05-08 13:55:00,60.46,60.46,60.42,60.42,6100.0,36.3523,36.3523,36.3283,36.3283,6100.0
2013-05-08 14:00:00,60.41,60.43,60.4,60.42,9500.0,36.3223,36.3343,36.3163,36.3283,9500.0
2013-05-08 14:05:00,60.42,60.46,60.41,60.46,17500.0,36.3283,36.3523,36.3223,36.3523,17500.0
2013-05-08 14:10:00,60.47,60.49,60.46,60.47,12800.0,36.3584,36.3704,36.3523,36.3584,12800.0
2013-05-08 14:15:00,60.47,60.48,60.46,60.47,4500.0,36.3584,36.3644,36.3523,36.3584,4500.0
2013-05-08 14:20:00,60.46,60.46,60.42,60.42,7300.0,36.3523,36.3523,36.3283,36.3283,7300.0
2013-05-08 14:25:00,60.42,60.44,60.4,60.4,9000.0,36.3283,36.3403,36.3163,36.3163,9000.0
2013-05-08 14:30:00,60.4,60.41,60.38,60.41,20100.0,36.3163,36.3223,36.3042,36.3223,20100.0
2013-05-08 14:35:00,60.39,60.44,60.39,60.42,8300.0,36.3103,36.3403,36.3103,36.3283,8300.0
2013-05-08 14:40:00,60.41,60.42,60.39,60.42,7900.0,36.3223,36.3283,36.3103,36.3283,7900.0
2013-05-08 14:45:00,60.42,60.42,60.39,60.39,13000.0,36.3283,36.3283,36.3103,36.3103,13000.0
2013-05-08 14:50:00,60.38,60.39,60.34,60.38,15000.0,36.3042,36.3103,36.2802,36.3042,15000.0
2013-05-08 14:55:00,60.39,60.42,60.39,60.4,10000.0,36.3103,36.3283,36.3103,36.3163,10000.0
2013-05-08 15:00:00,60.4,60.41,60.39,60.41,8700.0,36.3163,36.3223,36.3103,36.3223,8700.0
2013-05-08 15:05:00,60.41,60.44,60.4,60.41,22200.0,36.3223,36.3403,36.3163,36.3223,22200.0
2013-05-08 15:10:00,60.4,60.44,60.4,60.41,14400.0,36.3163,36.3403,36.3163,36.3223,14400.0
2013-05-08 15:15:00,60.4,60.4,60.37,60.39,19700.0,36.3163,36.3163,36.2982,36.3103,19700.0
2013-05-08 15:20:00,60.38,60.43,60.38,60.39,13200.0,36.3042,36.3343,36.3042,36.3103,13200.0
2013-05-08 15:25:00,60.39,60.45,60.39,60.42,17700.0,36.3103,36.3463,36.3103,36.3283,17700.0
2013-05-08 15:30:00,60.42,60.44,60.39,60.4,27900.0,36.3283,36.3403,36.3103,36.3163,27900.0
2013-05-08 15:35:00,60.4,60.42,60.38,60.42,37000.0,36.3163,36.3283,36.3042,36.3283,37000.0
2013-05-08 15:40:00,60.42,60.46,60.42,60.45,21400.0,36.3283,36.3523,36.3283,36.3463,21400.0
2013-05-08 15:45:00,60.45,60.54,60.45,60.54,33600.0,36.3463,36.4004,36.3463,36.4004,33600.0
2013-05-08 15:50:00,60.54,60.54,60.44,60.44,63900.0,36.4004,36.4004,36.3403,36.3403,63900.0
2013-05-08 15:55:00,60.44,60.5,60.43,60.5,154600.0,36.3403,36.3764,36.3343,36.3764,154600.0
2013-05-09 09:30:00,60.57,60.73,60.5,60.68,30800.0,36.4185,36.5147,36.3764,36.4846,30800.0
2013-05-09 09:35:00,60.62,60.62,60.47,60.53,11500.0,36.4485,36.4485,36.3584,36.3944,11500.0
2013-05-09 09:40:00,60.51,60.51,60.4,60.4,6700.0,36.3824,36.3824,36.3163,36.3163,6700.0
2013-05-09 09:45:00,60.41,60.46,60.33,60.35,50000.0,36.3223,36.3523,36.2742,36.2862,50000.0
2013-05-09 09:50:00,60.36,60.39,60.31,60.38,26800.0,36.2922,36.3103,36.2622,36.3042,26800.0
2013-05-09 09:55:00,60.38,60.45,60.38,60.43,27100.0,36.3042,36.3463,36.3042,36.3343,27100.0
2013-05-09 10:00:00,60.42,60.5,60.42,60.42,19800.0,36.3283,36.3764,36.3283,36.3283,19800.0
2013-05-09 10:05:00,60.43,60.43,60.33,60.33,28800.0,36.3343,36.3343,36.2742,36.2742,28800.0
2013-05-09 10:10:00,60.35,60.38,60.33,60.33,16700.0,36.2862,36.3042,36.2742,36.2742,16700.0
2013-05-09 10:15:00,60.33,60.34,60.24,60.25,18900.0,36.2742,36.2802,36.2201,36.2261,18900.0
2013-05-09 10:20:00,60.24,60.27,60.17,60.19,24300.0,36.2201,36.2381,36.178,36.19,24300.0
2013-05-09 10:25:00,60.18,60.2,60.16,60.18,17700.0,36.184,36.196,36.172,36.184,17700.0
2013-05-09 10:30:00,60.17,60.26,60.17,60.26,11500.0,36.178,36.2321,36.178,36.2321,11500.0
2013-05-09 10:35:00,60.27,60.32,60.26,60.32,11000.0,36.2381,36.2682,36.2321,36.2682,11000.0
2013-05-09 10:40:00,60.32,60.33,60.22,60.25,14100.0,36.2682,36.2742,36.208,36.2261,14100.0
2013-05-09 10:45:00,60.24,60.29,60.24,60.27,8500.0,36.2201,36.2501,36.2201,36.2381,8500.0
2013-05-09 10:50:00,60.27,60.3,60.22,60.23,17900.0,36.2381,36.2561,36.208,36.2141,17900.0
2013-05-09 10:55:00,60.23,60.24,60.13,60.14,38400.0,36.2141,36.2201,36.1539,36.1599,38400.0
2013-05-09 11:00:00,60.14,60.18,60.09,60.1,33200.0,36.1599,36.184,36.1299,36.1359,33200.0
2013-05-09 11:05:00,60.1,60.1,59.97,60.0,35500.0,36.1359,36.1359,36.0577,36.0758,35500.0
2013-05-09 11:10:00,60.01,60.01,59.95,59.95,12600.0,36.0818,36.0818,36.0457,36.0457,12600.0
2013-05-09 11:15:00,59.95,59.95,59.67,59.78,100300.0,36.0457,36.0457,35.8773,35.9435,100300.0
2013-05-09 11:20:00,59.78,59.86,59.74,59.77,42600.0,35.9435,35.9916,35.9194,35.9375,42600.0
2013-05-09 11:25:00,59.76,59.81,59.75,59.81,22500.0,35.9315,35.9615,35.9254,35.9615,22500.0
2013-05-09 11:30:00,59.82,59.88,59.76,59.77,33300.0,35.9675,36.0036,35.9315,35.9375,33300.0
2013-05-09 11:35:00,59.77,59.79,59.6,59.65,79400.0,35.9375,35.9495,35.8353,35.8653,79400.0
2013-05-09 11:40:00,59.65,59.66,59.52,59.52,35700.0,35.8653,35.8713,35.7872,35.7872,35700.0
2013-05-09 11:45:00,59.53,59.53,59.43,59.48,23600.0,35.7932,35.7932,35.733,35.7631,23600.0
2013-05-09 11:50:00,59.5,59.52,59.44,59.45,27700.0,35.7751,35.7872,35.7391,35.7451,27700.0
2013-05-09 11:55:00,59.44,59.46,59.42,59.42,34100.0,35.7391,35.7511,35.727,35.727,34100.0
2013-05-09 12:00:00,59.43,59.47,59.38,59.47,61600.0,35.733,35.7571,35.703,35.7571,61600.0
2013-05-09 12:05:00,59.48,59.54,59.46,59.54,11900.0,35.7631,35.7992,35.7511,35.7992,11900.0
2013-05-09 12:10:00,59.54,59.56,59.5,59.5,15600.0,35.7992,35.8112,35.7751,35.7751,15600.0
2013-05-09 12:15:00,59.5,59.52,59.44,59.46,27300.0,35.7751,35.7872,35.7391,35.7511,27300.0
2013-05-09 12:20:00,59.46,59.46,59.23,59.34,72400.0,35.7511,35.7511,35.6128,35.6789,72400.0
2013-05-09 12:25:00,59.34,59.38,59.33,59.38,15200.0,35.6789,35.703,35.6729,35.703,15200.0
2013-05-09 12:30:00,59.38,59.46,59.37,59.42,30700.0,35.703,35.7511,35.697,35.727,30700.0
2013-05-09 12:35:00,59.42,59.42,59.34,59.35,20800.0,35.727,35.727,35.6789,35.6849,20800.0
2013-05-09 12:40:00,59.35,59.38,59.35,59.37,20600.0,35.6849,35.703,35.6849,35.697,20600.0
2013-05-09 12:45:00,59.37,59.38,59.35,59.37,25600.0,35.697,35.703,35.6849,35.697,25600.0
2013-05-09 12:50:00,59.38,59.41,59.37,59.37,21800.0,35.703,35.721,35.697,35.697,21800.0
2013-05-09 12:55:00,59.38,59.38,59.34,59.34,21800.0,35.703,35.703,35.6789,35.6789,21800.0
2013-05-09 13:00:00,59.35,59.49,59.34,59.49,38700.0,35.6849,35.7691,35.6789,35.7691,38700.0
2013-05-09 13:05:00,59.48,59.54,59.48,59.52,25400.0,35.7631,35.7992,35.7631,35.7872,25400.0
2013-05-09 13:10:00,59.53,59.54,59.49,59.51,67900.0,35.7932,35.7992,35.7691,35.7811,67900.0
2013-05-09 13:15:00,59.51,59.58,59.51,59.56,27200.0,35.7811,35.8232,35.7811,35.8112,27200.0
2013-05-09 13:20:00,59.56,59.71,59.56,59.62,27900.0,35.8112,35.9014,35.8112,35.8473,27900.0
2013-05-09 13:25:00,59.65,59.68,59.55,59.59,55200.0,35.8653,35.8834,35.8052,35.8292,55200.0
2013-05-09 13:30:00,59.6,59.63,59.59,59.62,14600.0,35.8353,35.8533,35.8292,35.8473,14600.0
2013-05-09 13:35:00,59.63,59.63,59.56,59.57,27700.0,35.8533,35.8533,35.8112,35.8172,27700.0
2013-05-09 13:40:00,59.57,59.58,59.49,59.54,30000.0,35.8172,35.8232,35.7691,35.7992,30000.0
2013-05-09 13:45:00,59.54,59.6,59.51,59.51,23000.0,35.7992,35.8353,35.7811,35.7811,23000.0
2013-05-09 13:50:00,59.5,59.5,59.44,59.48,28700.0,35.7751,35.7751,35.7391,35.7631,28700.0
2013-05-09 13:55:00,59.47,59.59,59.47,59.55,17900.0,35.7571,35.8292,35.7571,35.8052,17900.0
2013-05-09 14:00:00,59.55,59.56,59.52,59.53,19100.0,35.8052,35.8112,35.7872,35.7932,19100.0
2013-05-09 14:05:00,59.53,59.54,59.46,59.46,19200.0,35.7932,35.7992,35.7511,35.7511,19200.0
2013-05-09 14:10:00,59.47,59.47,59.4,59.41,15800.0,35.7571,35.7571,35.715,35.721,15800.0
2013-05-09 14:15:00,59.41,59.43,59.38,59.4,30400.0,35.721,35.733,35.703,35.715,30400.0
2013-05-09 14:20:00,59.4,59.4,59.33,59.34,26700.0,35.715,35.715,35.6729,35.6789,26700.0
2013-05-09 14:25:00,59.35,59.42,59.34,59.42,24200.0,35.6849,35.727,35.6789,35.727,24200.0
2013-05-09 14:30:00,59.42,59.47,59.41,59.41,46700.0,35.727,35.7571,35.721,35.721,46700.0
2013-05-09 14:35:00,59.42,59.44,59.33,59.37,29000.0,35.727,35.7391,35.6729,35.697,29000.0
2013-05-09 14:40:00,59.36,59.38,59.25,59.37,42800.0,35.691,35.703,35.6248,35.697,42800.0
2013-05-09 14:45:00,59.37,59.38,59.22,59.3,45100.0,35.697,35.703,35.6068,35.6549,45100.0
2013-05-09 14:50:00,59.3,59.38,59.3,59.37,24700.0,35.6549,35.703,35.6549,35.697,24700.0
2013-05-09 14:55:00,59.37,59.38,59.3,59.3,33400.0,35.697,35.703,35.6549,35.6549,33400.0
2013-05-09 15:00:00,59.3,59.37,59.25,59.33,51800.0,35.6549,35.697,35.6248,35.6729,51800.0
2013-05-09 15:05:00,59.33,59.43,59.31,59.42,23700.0,35.6729,35.733,35.6609,35.727,23700.0
2013-05-09 15:10:00,59.42,59.43,59.33,59.39,50500.0,35.727,35.733,35.6729,35.709,50500.0
2013-05-09 15:15:00,59.39,59.48,59.38,59.48,40000.0,35.709,35.7631,35.703,35.7631,40000.0
2013-05-09 15:20:00,59.48,59.54,59.48,59.51,58100.0,35.7631,35.7992,35.7631,35.7811,58100.0
2013-05-09 15:25:00,59.51,59.52,59.43,59.52,46600.0,35.7811,35.7872,35.733,35.7872,46600.0
2013-05-09 15:30:00,59.52,59.53,59.46,59.47,36700.0,35.7872,35.7932,35.7511,35.7571,36700.0
2013-05-09 15:35:00,59.46,59.47,59.43,59.43,29600.0,35.7511,35.7571,35.733,35.733,29600.0
2013-05-09 15:40:00,59.43,59.44,59.39,59.4,29100.0,35.733,35.7391,35.709,35.715,29100.0
2013-05-09 15:45:00,59.4,59.41,59.35,59.39,95200.0,35.715,35.721,35.6849,35.709,95200.0
2013-05-09 15:50:00,59.4,59.4,59.26,59.31,86000.0,35.715,35.715,35.6308,35.6609,86000.0
2013-05-09 15:55:00,59.3,59.45,59.3,59.45,108700.0,35.6549,35.7451,35.6549,35.7451,108700.0
2013-05-10 09:30:00,59.44,59.49,59.32,59.32,34100.0,35.7391,35.7691,35.6669,35.6669,34100.0
2013-05-10 09:35:00,59.34,59.58,59.33,59.41,13500.0,35.6789,35.8232,35.6729,35.721,13500.0
2013-05-10 09:40:00,59.37,59.62,59.37,59.56,20800.0,35.697,35.8473,35.697,35.8112,20800.0
2013-05-10 09:45:00,59.55,59.55,59.26,59.3,16700.0,35.8052,35.8052,35.6308,35.6549,16700.0
2013-05-10 09:50:00,59.31,59.53,59.3,59.45,23200.0,35.6609,35.7932,35.6549,35.7451,23200.0
2013-05-10 09:55:00,59.46,59.66,59.45,59.63,20200.0,35.7511,35.8713,35.7451,35.8533,20200.0
2013-05-10 10:00:00,59.61,59.65,59.46,59.5,25400.0,35.8413,35.8653,35.7511,35.7751,25400.0
2013-05-10 10:05:00,59.5,59.6,59.46,59.54,22500.0,35.7751,35.8353,35.7511,35.7992,22500.0
2013-05-10 10:10:00,59.54,59.55,59.49,59.49,17200.0,35.7992,35.8052,35.7691,35.7691,17200.0
2013-05-10 10:15:00,59.49,59.62,59.48,59.54,18100.0,35.7691,35.8473,35.7631,35.7992,18100.0
2013-05-10 10:20:00,59.53,59.53,59.45,59.5,17900.0,35.7932,35.7932,35.7451,35.7751,17900.0
2013-05-10 10:25:00,59.49,59.58,59.48,59.57,13300.0,35.7691,35.8232,35.7631,35.8172,13300.0
2013-05-10 10:30:00,59.56,59.56,59.39,59.45,20600.0,35.8112,35.8112,35.709,35.7451,20600.0
2013-05-10 10:35:00,59.45,59.48,59.41,59.48,32600.0,35.7451,35.7631,35.721,35.7631,32600.0
2013-05-10 10:40:00,59.48,59.6,59.47,59.58,24600.0,35.7631,35.8353,35.7571,35.8232,24600.0
2013-05-10 10:45:00,59.58,59.61,59.48,59.51,20300.0,35.8232,35.8413,35.7631,35.7811,20300.0
2013-05-10 10:50:00,59.51,59.54,59.48,59.52,14600.0,35.7811,35.7992,35.7631,35.7872,14600.0
2013-05-10 10:55:00,59.53,59.64,59.52,59.64,11000.0,35.7932,35.8593,35.7872,35.8593,11000.0
2013-05-10 11:00:00,59.63,59.64,59.55,59.57,13800.0,35.8533,35.8593,35.8052,35.8172,13800.0
2013-05-10 11:05:00,59.57,59.69,59.57,59.65,15800.0,35.8172,35.8894,35.8172,35.8653,15800.0
2013-05-10 11:10:00,59.65,59.66,59.58,59.6,12100.0,35.8653,35.8713,35.8232,35.8353,12100.0
2013-05-10 11:15:00,59.6,59.6,59.48,59.49,12700.0,35.8353,35.8353,35.7631,35.7691,12700.0
2013-05-10 11:20:00,59.49,59.59,59.49,59.54,13900.0,35.7691,35.8292,35.7691,35.7992,13900.0
2013-05-10 11:25:00,59.54,59.59,59.52,59.56,10100.0,35.7992,35.8292,35.7872,35.8112,10100.0
2013-05-10 11:30:00,59.56,59.61,59.54,59.54,11900.0,35.8112,35.8413,35.7992,35.7992,11900.0
2013-05-10 11:35:00,59.56,59.6,59.55,59.55,12300.0,35.8112,35.8353,35.8052,35.8052,12300.0
2013-05-10 11:40:00,59.55,59.56,59.42,59.44,26700.0,35.8052,35.8112,35.727,35.7391,26700.0
2013-05-10 11:45:00,59.43,59.43,59.35,59.4,19400.0,35.733,35.733,35.6849,35.715,19400.0
2013-05-10 11:50:00,59.39,59.39,59.22,59.28,21800.0,35.709,35.709,35.6068,35.6429,21800.0
2013-05-10 11:55:00,59.29,59.34,59.27,59.27,10500.0,35.6489,35.6789,35.6368,35.6368,10500.0
2013-05-10 12:00:00,59.25,59.35,59.25,59.34,12200.0,35.6248,35.6849,35.6248,35.6789,12200.0
2013-05-10 12:05:00,59.34,59.34,59.23,59.25,18700.0,35.6789,35.6789,35.6128,35.6248,18700.0
2013-05-10 12:10:00,59.25,59.36,59.25,59.36,10700.0,35.6248,35.691,35.6248,35.691,10700.0
2013-05-10 12:15:00,59.38,59.39,59.36,59.39,30400.0,35.703,35.709,35.691,35.709,30400.0
2013-05-10 12:20:00,59.4,59.44,59.37,59.4,8700.0,35.715,35.7391,35.697,35.715,8700.0
2013-05-10 12:25:00,59.41,59.45,59.36,59.36,12800.0,35.721,35.7451,35.691,35.691,12800.0
2013-05-10 12:30:00,59.37,59.43,59.37,59.42,17500.0,35.697,35.733,35.697,35.727,17500.0
2013-05-10 12:35:00,59.41,59.41,59.32,59.34,7900.0,35.721,35.721,35.6669,35.6789,7900.0
2013-05-10 12:40:00,59.34,59.44,59.33,59.39,7100.0,35.6789,35.7391,35.6729,35.709,7100.0
2013-05-10 12:45:00,59.38,59.43,59.38,59.41,14700.0,35.703,35.733,35.703,35.721,14700.0
2013-05-10 12:50:00,59.4,59.42,59.39,59.39,8300.0,35.715,35.727,35.709,35.709,8300.0
2013-05-10 12:55:00,59.39,59.43,59.39,59.4,5400.0,35.709,35.733,35.709,35.715,5400.0
2013-05-10 13:00:00,59.4,59.43,59.4,59.43,6700.0,35.715,35.733,35.715,35.733,6700.0
2013-05-10 13:05:00,59.43,59.5,59.43,59.5,8500.0,35.733,35.7751,35.733,35.7751,8500.0
2013-05-10 13:10:00,59.49,59.5,59.46,59.46,5400.0,35.7691,35.7751,35.7511,35.7511,5400.0
2013-05-10 13:15:00,59.47,59.51,59.46,59.49,6600.0,35.7571,35.7811,35.7511,35.7691,6600.0
2013-05-10 13:20:00,59.5,59.5,59.45,59.45,4800.0,35.7751,35.7751,35.7451,35.7451,4800.0
2013-05-10 13:25:00,59.46,59.52,59.46,59.51,8500.0,35.7511,35.7872,35.7511,35.7811,8500.0
2013-05-10 13:30:00,59.51,59.54,59.46,59.47,7000.0,35.7811,35.7992,35.7511,35.7571,7000.0
2013-05-10 13:35:00,59.47,59.47,59.43,59.47,9400.0,35.7571,35.7571,35.733,35.7571,9400.0
2013-05-10 13:40:00,59.47,59.48,59.4,59.4,11800.0,35.7571,35.7631,35.715,35.715,11800.0
2013-05-10 13:45:00,59.41,59.48,59.41,59.48,8400.0,35.721,35.7631,35.721,35.7631,8400.0
2013-05-10 13:50:00,59.48,59.58,59.48,59.57,11400.0,35.7631,35.8232,35.7631,35.8172,11400.0
2013-05-10 13:55:00,59.57,59.62,59.52,59.54,19200.0,35.8172,35.8473,35.7872,35.7992,19200.0
2013-05-10 14:00:00,59.52,59.55,59.49,59.49,24300.0,35.7872,35.8052,35.7691,35.7691,24300.0
2013-05-10 14:05:00,59.48,59.61,59.48,59.61,15100.0,35.7631,35.8413,35.7631,35.8413,15100.0
2013-05-10 14:10:00,59.62,59.67,59.62,59.63,20300.0,35.8473,35.8773,35.8473,35.8533,20300.0
2013-05-10 14:15:00,59.63,59.63,59.58,59.63,12800.0,35.8533,35.8533,35.8232,35.8533,12800.0
2013-05-10 14:20:00,59.62,59.64,59.59,59.64,8400.0,35.8473,35.8593,35.8292,35.8593,8400.0
2013-05-10 14:25:00,59.64,59.65,59.61,59.61,16600.0,35.8593,35.8653,35.8413,35.8413,16600.0
2013-05-10 14:30:00,59.61,59.67,59.59,59.67,18200.0,35.8413,35.8773,35.8292,35.8773,18200.0
2013-05-10 14:35:00,59.66,59.67,59.55,59.57,14800.0,35.8713,35.8773,35.8052,35.8172,14800.0
2013-05-10 14:40:00,59.58,59.63,59.57,59.62,18100.0,35.8232,35.8533,35.8172,35.8473,18100.0
2013-05-10 14:45:00,59.62,59.72,59.61,59.72,17500.0,35.8473,35.9074,35.8413,35.9074,17500.0
2013-05-10 14:50:00,59.72,59.73,59.61,59.61,24400.0,35.9074,35.9134,35.8413,35.8413,24400.0
2013-05-10 14:55:00,59.61,59.61,59.52,59.53,17600.0,35.8413,35.8413,35.7872,35.7932,17600.0
2013-05-10 15:00:00,59.54,59.58,59.53,59.58,19700.0,35.7992,35.8232,35.7932,35.8232,19700.0
2013-05-10 15:05:00,59.58,59.61,59.56,59.61,16700.0,35.8232,35.8413,35.8112,35.8413,16700.0
2013-05-10 15:10:00,59.61,59.62,59.56,59.59,20100.0,35.8413,35.8473,35.8112,35.8292,20100.0
2013-05-10 15:15:00,59.59,59.59,59.52,59.53,19300.0,35.8292,35.8292,35.7872,35.7932,19300.0
2013-05-10 15:20:00,59.53,59.61,59.52,59.61,56400.0,35.7932,35.8413,35.7872,35.8413,56400.0
2013-05-10 15:25:00,59.61,59.61,59.52,59.54,20200.0,35.8413,35.8413,35.7872,35.7992,20200.0
2013-05-10 15:30:00,59.55,59.56,59.51,59.56,24300.0,35.8052,35.8112,35.7811,35.8112,24300.0
2013-05-10 15:35:00,59.56,59.58,59.55,59.55,21300.0,35.8112,35.8232,35.8052,35.8052,21300.0
2013-05-10 15:40:00,59.55,59.64,59.55,59.62,27900.0,35.8052,35.8593,35.8052,35.8473,27900.0
2013-05-10 15:45:00,59.64,59.7,59.63,59.67,50500.0,35.8593,35.8954,35.8533,35.8773,50500.0
2013-05-10 15:50:00,59.67,59.74,59.66,59.71,49700.0,35.8773,35.9194,35.8713,35.9014,49700.0
2013-05-10 15:55:00,59.72,59.79,59.71,59.74,109700.0,35.9074,35.9495,35.9014,35.9194,109700.0
2013-05-13 09:30:00,59.6,59.81,59.51,59.58,65500.0,35.8353,35.9615,35.7811,35.8232,65500.0
2013-05-13 09:35:00,59.57,59.68,59.4,59.45,42600.0,35.8172,35.8834,35.715,35.7451,42600.0
2013-05-13 09:40:00,59.44,59.54,59.41,59.46,28100.0,35.7391,35.7992,35.721,35.7511,28100.0
2013-05-13 09:45:00,59.43,59.52,59.43,59.48,11300.0,35.733,35.7872,35.733,35.7631,11300.0
2013-05-13 09:50:00,59.43,59.47,59.3,59.36,23000.0,35.733,35.7571,35.6549,35.691,23000.0
2013-05-13 09:55:00,59.37,59.39,59.29,59.32,15900.0,35.697,35.709,35.6489,35.6669,15900.0
2013-05-13 10:00:00,59.32,59.45,59.32,59.37,22900.0,35.6669,35.7451,35.6669,35.697,22900.0
2013-05-13 10:05:00,59.38,59.44,59.31,59.35,33400.0,35.703,35.7391,35.6609,35.6849,33400.0
2013-05-13 10:10:00,59.36,59.43,59.32,59.36,27800.0,35.691,35.733,35.6669,35.691,27800.0
2013-05-13 10:15:00,59.36,59.52,59.32,59.33,44000.0,35.691,35.7872,35.6669,35.6729,44000.0
2013-05-13 10:20:00,59.32,59.45,59.29,59.45,14800.0,35.6669,35.7451,35.6489,35.7451,14800.0
2013-05-13 10:25:00,59.45,59.46,59.28,59.37,20100.0,35.7451,35.7511,35.6429,35.697,20100.0
2013-05-13 10:30:00,59.36,59.44,59.35,59.36,20300.0,35.691,35.7391,35.6849,35.691,20300.0
2013-05-13 10:35:00,59.36,59.39,59.35,59.38,11500.0,35.691,35.709,35.6849,35.703,11500.0
2013-05-13 10:40:00,59.38,59.39,59.31,59.31,22600.0,35.703,35.709,35.6609,35.6609,22600.0
2013-05-13 10:45:00,59.31,59.37,59.3,59.32,17500.0,35.6609,35.697,35.6549,35.6669,17500.0
2013-05-13 10:50:00,59.33,59.36,59.3,59.34,29300.0,35.6729,35.691,35.6549,35.6789,29300.0
2013-05-13 10:55:00,59.32,59.33,59.27,59.3,49900.0,35.6669,35.6729,35.6368,35.6549,49900.0
2013-05-13 11:00:00,59.3,59.3,59.24,59.26,22300.0,35.6549,35.6549,35.6188,35.6308,22300.0
2013-05-13 11:05:00,59.26,59.3,59.23,59.29,16000.0,35.6308,35.6549,35.6128,35.6489,16000.0
2013-05-13 11:10:00,59.31,59.38,59.29,59.32,12500.0,35.6609,35.703,35.6489,35.6669,12500.0
2013-05-13 11:15:00,59.32,59.4,59.32,59.39,12500.0,35.6669,35.715,35.6669,35.709,12500.0
2013-05-13 11:20:00,59.41,59.41,59.3,59.3,16500.0,35.721,35.721,35.6549,35.6549,16500.0
2013-05-13 11:25:00,59.31,59.41,59.3,59.4,17900.0,35.6609,35.721,35.6549,35.715,17900.0
2013-05-13 11:30:00,59.4,59.46,59.4,59.45,48700.0,35.715,35.7511,35.715,35.7451,48700.0
2013-05-13 11:35:00,59.45,59.51,59.45,59.51,9800.0,35.7451,35.7811,35.7451,35.7811,9800.0
2013-05-13 11:40:00,59.51,59.53,59.48,59.5,20700.0,35.7811,35.7932,35.7631,35.7751,20700.0
2013-05-13 11:45:00,59.51,59.55,59.5,59.55,14000.0,35.7811,35.8052,35.7751,35.8052,14000.0
2013-05-13 11:50:00,59.54,59.57,59.52,59.55,13900.0,35.7992,35.8172,35.7872,35.8052,13900.0
2013-05-13 11:55:00,59.55,59.57,59.53,59.57,6500.0,35.8052,35.8172,35.7932,35.8172,6500.0
2013-05-13 12:00:00,59.56,59.63,59.52,59.61,18200.0,35.8112,35.8533,35.7872,35.8413,18200.0
2013-05-13 12:05:00,59.61,59.68,59.6,59.66,30900.0,35.8413,35.8834,35.8353,35.8713,30900.0
2013-05-13 12:10:00,59.65,59.67,59.63,59.65,20600.0,35.8653,35.8773,35.8533,35.8653,20600.0
2013-05-13 12:15:00,59.65,59.65,59.56,59.59,12200.0,35.8653,35.8653,35.8112,35.8292,12200.0
2013-05-13 12:20:00,59.58,59.67,59.58,59.66,12400.0,35.8232,35.8773,35.8232,35.8713,12400.0
2013-05-13 12:25:00,59.67,59.68,59.57,59.61,18200.0,35.8773,35.8834,35.8172,35.8413,18200.0
2013-05-13 12:30:00,59.61,59.65,59.6,59.62,10600.0,35.8413,35.8653,35.8353,35.8473,10600.0
2013-05-13 12:35:00,59.62,59.66,59.62,59.66,10400.0,35.8473,35.8713,35.8473,35.8713,10400.0
2013-05-13 12:40:00,59.65,59.65,59.6,59.62,9500.0,35.8653,35.8653,35.8353,35.8473,9500.0
2013-05-13 12:45:00,59.62,59.66,59.61,59.65,9400.0,35.8473,35.8713,35.8413,35.8653,9400.0
2013-05-13 12:50:00,59.66,59.72,59.66,59.71,4400.0,35.8713,35.9074,35.8713,35.9014,4400.0
2013-05-13 12:55:00,59.71,59.75,59.71,59.75,13500.0,35.9014,35.9254,35.9014,35.9254,13500.0
2013-05-13 13:00:00,59.75,59.77,59.75,59.77,7700.0,35.9254,35.9375,35.9254,35.9375,7700.0
2013-05-13 13:05:00,59.77,59.79,59.77,59.78,13700.0,35.9375,35.9495,35.9375,35.9435,13700.0
2013-05-13 13:10:00,59.77,59.79,59.75,59.79,13500.0,35.9375,35.9495,35.9254,35.9495,13500.0
2013-05-13 13:15:00,59.79,59.81,59.78,59.81,13100.0,35.9495,35.9615,35.9435,35.9615,13100.0
2013-05-13 13:20:00,59.82,59.89,59.82,59.88,46000.0,35.9675,36.0096,35.9675,36.0036,46000.0
2013-05-13 13:25:00,59.87,59.88,59.84,59.88,16200.0,35.9976,36.0036,35.9796,36.0036,16200.0
2013-05-13 13:30:00,59.87,59.87,59.79,59.8,11000.0,35.9976,35.9976,35.9495,35.9555,11000.0
2013-05-13 13:35:00,59.79,59.84,59.79,59.83,19200.0,35.9495,35.9796,35.9495,35.9735,19200.0
2013-05-13 13:40:00,59.82,59.83,59.76,59.78,15100.0,35.9675,35.9735,35.9315,35.9435,15100.0
2013-05-13 13:45:00,59.77,59.81,59.76,59.79,55100.0,35.9375,35.9615,35.9315,35.9495,55100.0
2013-05-13 13:50:00,59.78,59.82,59.78,59.82,15600.0,35.9435,35.9675,35.9435,35.9675,15600.0
2013-05-13 13:55:00,59.83,59.87,59.83,59.87,20300.0,35.9735,35.9976,35.9735,35.9976,20300.0
2013-05-13 14:00:00,59.86,59.88,59.82,59.85,23900.0,35.9916,36.0036,35.9675,35.9856,23900.0
2013-05-13 14:05:00,59.85,59.92,59.85,59.92,21600.0,35.9856,36.0277,35.9856,36.0277,21600.0
2013-05-13 14:10:00,59.91,59.94,59.91,59.92,21100.0,36.0216,36.0397,36.0216,36.0277,21100.0
2013-05-13 14:15:00,59.92,59.92,59.86,59.87,9000.0,36.0277,36.0277,35.9916,35.9976,9000.0
2013-05-13 14:20:00,59.86,59.86,59.78,59.78,9300.0,35.9916,35.9916,35.9435,35.9435,9300.0
2013-05-13 14:25:00,59.78,59.84,59.77,59.83,17700.0,35.9435,35.9796,35.9375,35.9735,17700.0
2013-05-13 14:30:00,59.85,59.91,59.85,59.88,13900.0,35.9856,36.0216,35.9856,36.0036,13900.0
2013-05-13 14:35:00,59.89,59.9,59.84,59.85,11600.0,36.0096,36.0156,35.9796,35.9856,11600.0
2013-05-13 14:40:00,59.84,59.85,59.82,59.82,10400.0,35.9796,35.9856,35.9675,35.9675,10400.0
2013-05-13 14:45:00,59.81,59.81,59.79,59.8,11700.0,35.9615,35.9615,35.9495,35.9555,11700.0
2013-05-13 14:50:00,59.8,59.81,59.79,59.79,6900.0,35.9555,35.9615,35.9495,35.9495,6900.0
2013-05-13 14:55:00,59.79,59.81,59.77,59.8,10400.0,35.9495,35.9615,35.9375,35.9555,10400.0
2013-05-13 15:00:00,59.81,59.82,59.8,59.8,18800.0,35.9615,35.9675,35.9555,35.9555,18800.0
2013-05-13 15:05:00,59.8,59.8,59.75,59.75,15300.0,35.9555,35.9555,35.9254,35.9254,15300.0
2013-05-13 15:10:00,59.75,59.76,59.73,59.74,16300.0,35.9254,35.9315,35.9134,35.9194,16300.0
2013-05-13 15:15:00,59.74,59.8,59.73,59.79,22500.0,35.9194,35.9555,35.9134,35.9495,22500.0
2013-05-13 15:20:00,59.78,59.79,59.7,59.71,17900.0,35.9435,35.9495,35.8954,35.9014,17900.0
2013-05-13 15:25:00,59.72,59.72,59.7,59.7,6700.0,35.9074,35.9074,35.8954,35.8954,6700.0
2013-05-13 15:30:00,59.7,59.72,59.68,59.7,20900.0,35.8954,35.9074,35.8834,35.8954,20900.0
2013-05-13 15:35:00,59.7,59.75,59.7,59.75,14500.0,35.8954,35.9254,35.8954,35.9254,14500.0
2013-05-13 15:40:00,59.75,59.77,59.71,59.72,27500.0,35.9254,35.9375,35.9014,35.9074,27500.0
2013-05-13 15:45:00,59.72,59.72,59.69,59.69,18400.0,35.9074,35.9074,35.8894,35.8894,18400.0
2013-05-13 15:50:00,59.69,59.74,59.67,59.74,39400.0,35.8894,35.9194,35.8773,35.9194,39400.0
2013-05-13 15:55:00,59.74,59.76,59.67,59.68,90700.0,35.9194,35.9315,35.8773,35.8834,90700.0
2013-05-14 09:30:00,59.77,60.1,59.71,59.97,88800.0,35.9375,36.1359,35.9014,36.0577,88800.0
2013-05-14 09:35:00,59.95,60.07,59.83,60.0,28900.0,36.0457,36.1178,35.9735,36.0758,28900.0
2013-05-14 09:40:00,60.0,60.13,59.99,60.07,32000.0,36.0758,36.1539,36.0697,36.1178,32000.0
2013-05-14 09:45:00,60.06,60.08,59.96,59.99,69800.0,36.1118,36.1239,36.0517,36.0697,69800.0
2013-05-14 09:50:00,59.99,60.1,59.96,60.02,31700.0,36.0697,36.1359,36.0517,36.0878,31700.0
2013-05-14 09:55:00,60.02,60.21,60.01,60.02,41600.0,36.0878,36.202,36.0818,36.0878,41600.0
2013-05-14 10:00:00,60.01,60.07,59.98,60.0,34800.0,36.0818,36.1178,36.0637,36.0758,34800.0
2013-05-14 10:05:00,60.0,60.2,60.0,60.12,55200.0,36.0758,36.196,36.0758,36.1479,55200.0
2013-05-14 10:10:00,60.14,60.16,60.08,60.16,18200.0,36.1599,36.172,36.1239,36.172,18200.0
2013-05-14 10:15:00,60.15,60.16,60.05,60.06,19700.0,36.166,36.172,36.1058,36.1118,19700.0
2013-05-14 10:20:00,60.07,60.15,60.07,60.12,20400.0,36.1178,36.166,36.1178,36.1479,20400.0
2013-05-14 10:25:00,60.13,60.27,60.13,60.18,25500.0,36.1539,36.2381,36.1539,36.184,25500.0
2013-05-14 10:30:00,60.17,60.24,60.14,60.22,18300.0,36.178,36.2201,36.1599,36.208,18300.0
2013-05-14 10:35:00,60.21,60.33,60.21,60.33,24600.0,36.202,36.2742,36.202,36.2742,24600.0
2013-05-14 10:40:00,60.35,60.43,60.35,60.39,19100.0,36.2862,36.3343,36.2862,36.3103,19100.0
2013-05-14 10:45:00,60.42,60.51,60.42,60.46,44400.0,36.3283,36.3824,36.3283,36.3523,44400.0
2013-05-14 10:50:00,60.46,60.54,60.43,60.51,19600.0,36.3523,36.4004,36.3343,36.3824,19600.0
2013-05-14 10:55:00,60.5,60.52,60.48,60.51,8000.0,36.3764,36.3884,36.3644,36.3824,8000.0
2013-05-14 11:00:00,60.49,60.51,60.46,60.49,10600.0,36.3704,36.3824,36.3523,36.3704,10600.0
2013-05-14 11:05:00,60.49,60.49,60.45,60.46,31700.0,36.3704,36.3704,36.3463,36.3523,31700.0
2013-05-14 11:10:00,60.47,60.47,60.42,60.45,9600.0,36.3584,36.3584,36.3283,36.3463,9600.0
2013-05-14 11:15:00,60.46,60.49,60.46,60.46,7200.0,36.3523,36.3704,36.3523,36.3523,7200.0
2013-05-14 11:20:00,60.47,60.5,60.46,60.5,10500.0,36.3584,36.3764,36.3523,36.3764,10500.0
2013-05-14 11:25:00,60.48,60.52,60.46,60.51,11500.0,36.3644,36.3884,36.3523,36.3824,11500.0
2013-05-14 11:30:00,60.51,60.53,60.47,60.52,20500.0,36.3824,36.3944,36.3584,36.3884,20500.0
2013-05-14 11:35:00,60.52,60.55,60.51,60.52,10200.0,36.3884,36.4065,36.3824,36.3884,10200.0
2013-05-14 11:40:00,60.53,60.56,60.47,60.5,4400.0,36.3944,36.4125,36.3584,36.3764,4400.0
2013-05-14 11:45:00,60.5,60.58,60.48,60.53,8300.0,36.3764,36.4245,36.3644,36.3944,8300.0
2013-05-14 11:50:00,60.53,60.54,60.48,60.54,8800.0,36.3944,36.4004,36.3644,36.4004,8800.0
2013-05-14 11:55:00,60.54,60.59,60.54,60.57,10100.0,36.4004,36.4305,36.4004,36.4185,10100.0
2013-05-14 12:00:00,60.57,60.57,60.51,60.52,6400.0,36.4185,36.4185,36.3824,36.3884,6400.0
2013-05-14 12:05:00,60.52,60.53,60.47,60.48,7000.0,36.3884,36.3944,36.3584,36.3644,7000.0
2013-05-14 12:10:00,60.47,60.52,60.47,60.51,23600.0,36.3584,36.3884,36.3584,36.3824,23600.0
2013-05-14 12:15:00,60.51,60.59,60.51,60.57,27500.0,36.3824,36.4305,36.3824,36.4185,27500.0
2013-05-14 12:20:00,60.57,60.57,60.5,60.5,13300.0,36.4185,36.4185,36.3764,36.3764,13300.0
2013-05-14 12:25:00,60.5,60.53,60.45,60.5,33600.0,36.3764,36.3944,36.3463,36.3764,33600.0
2013-05-14 12:30:00,60.5,60.51,60.43,60.43,14000.0,36.3764,36.3824,36.3343,36.3343,14000.0
2013-05-14 12:35:00,60.45,60.45,60.42,60.43,10200.0,36.3463,36.3463,36.3283,36.3343,10200.0
2013-05-14 12:40:00,60.42,60.42,60.38,60.4,6000.0,36.3283,36.3283,36.3042,36.3163,6000.0
2013-05-14 12:45:00,60.4,60.42,60.36,60.39,13700.0,36.3163,36.3283,36.2922,36.3103,13700.0
2013-05-14 12:50:00,60.38,60.38,60.34,60.35,10500.0,36.3042,36.3042,36.2802,36.2862,10500.0
2013-05-14 12:55:00,60.36,60.36,60.33,60.35,18100.0,36.2922,36.2922,36.2742,36.2862,18100.0
2013-05-14 13:00:00,60.34,60.4,60.33,60.38,8700.0,36.2802,36.3163,36.2742,36.3042,8700.0
2013-05-14 13:05:00,60.38,60.39,60.35,60.38,3800.0,36.3042,36.3103,36.2862,36.3042,3800.0
2013-05-14 13:10:00,60.39,60.44,60.33,60.34,13400.0,36.3103,36.3403,36.2742,36.2802,13400.0
2013-05-14 13:15:00,60.36,60.42,60.35,60.42,8200.0,36.2922,36.3283,36.2862,36.3283,8200.0
2013-05-14 13:20:00,60.42,60.43,60.34,60.34,15100.0,36.3283,36.3343,36.2802,36.2802,15100.0
2013-05-14 13:25:00,60.33,60.34,60.25,60.27,14800.0,36.2742,36.2802,36.2261,36.2381,14800.0
2013-05-14 13:30:00,60.26,60.42,60.25,60.38,20100.0,36.2321,36.3283,36.2261,36.3042,20100.0
2013-05-14 13:35:00,60.38,60.38,60.27,60.27,14000.0,36.3042,36.3042,36.2381,36.2381,14000.0
2013-05-14 13:40:00,60.27,60.31,60.26,60.3,14200.0,36.2381,36.2622,36.2321,36.2561,14200.0
2013-05-14 13:45:00,60.3,60.31,60.25,60.26,15600.0,36.2561,36.2622,36.2261,36.2321,15600.0
2013-05-14 13:50:00,60.26,60.28,60.21,60.21,24900.0,36.2321,36.2441,36.202,36.202,24900.0
2013-05-14 13:55:00,60.2,60.23,60.2,60.2,15400.0,36.196,36.2141,36.196,36.196,15400.0
2013-05-14 14:00:00,60.2,60.22,60.18,60.21,22500.0,36.196,36.208,36.184,36.202,22500.0
2013-05-14 14:05:00,60.21,60.28,60.21,60.27,13200.0,36.202,36.2441,36.202,36.2381,13200.0
2013-05-14 14:10:00,60.27,60.31,60.24,60.29,25100.0,36.2381,36.2622,36.2201,36.2501,25100.0
2013-05-14 14:15:00,60.29,60.3,60.24,60.3,21800.0,36.2501,36.2561,36.2201,36.2561,21800.0
2013-05-14 14:20:00,60.3,60.31,60.27,60.27,19700.0,36.2561,36.2622,36.2381,36.2381,19700.0
2013-05-14 14:25:00,60.28,60.38,60.25,60.35,32300.0,36.2441,36.3042,36.2261,36.2862,32300.0
2013-05-14 14:30:00,60.35,60.39,60.27,60.27,21700.0,36.2862,36.3103,36.2381,36.2381,21700.0
2013-05-14 14:35:00,60.27,60.33,60.25,60.33,19500.0,36.2381,36.2742,36.2261,36.2742,19500.0
2013-05-14 14:40:00,60.33,60.34,60.27,60.29,13700.0,36.2742,36.2802,36.2381,36.2501,13700.0
2013-05-14 14:45:00,60.29,60.31,60.24,60.26,21000.0,36.2501,36.2622,36.2201,36.2321,21000.0
2013-05-14 14:50:00,60.26,60.26,60.2,60.22,17200.0,36.2321,36.2321,36.196,36.208,17200.0
2013-05-14 14:55:00,60.21,60.22,60.2,60.22,22400.0,36.202,36.208,36.196,36.208,22400.0
2013-05-14 15:00:00,60.21,60.37,60.2,60.35,56600.0,36.202,36.2982,36.196,36.2862,56600.0
2013-05-14 15:05:00,60.35,60.35,60.28,60.3,37700.0,36.2862,36.2862,36.2441,36.2561,37700.0
2013-05-14 15:10:00,60.3,60.36,60.29,60.36,44900.0,36.2561,36.2922,36.2501,36.2922,44900.0
2013-05-14 15:15:00,60.36,60.37,60.34,60.36,30900.0,36.2922,36.2982,36.2802,36.2922,30900.0
2013-05-14 15:20:00,60.36,60.36,60.31,60.32,46300.0,36.2922,36.2922,36.2622,36.2682,46300.0
2013-05-14 15:25:00,60.33,60.33,60.3,60.32,14100.0,36.2742,36.2742,36.2561,36.2682,14100.0
2013-05-14 15:30:00,60.32,60.37,60.3,60.37,48300.0,36.2682,36.2982,36.2561,36.2982,48300.0
2013-05-14 15:35:00,60.37,60.4,60.34,60.35,51300.0,36.2982,36.3163,36.2802,36.2862,51300.0
2013-05-14 15:40:00,60.35,60.36,60.33,60.35,37500.0,36.2862,36.2922,36.2742,36.2862,37500.0
2013-05-14 15:45:00,60.36,60.47,60.36,60.47,45700.0,36.2922,36.3584,36.2922,36.3584,45700.0
2013-05-14 15:50:00,60.47,60.47,60.43,60.47,126700.0,36.3584,36.3584,36.3343,36.3584,126700.0
2013-05-14 15:55:00,60.46,60.47,60.42,60.45,123500.0,36.3523,36.3584,36.3283,36.3463,123500.0
2013-05-15 09:30:00,60.26,60.46,60.11,60.14,56000.0,36.2321,36.3523,36.1419,36.1599,56000.0
2013-05-15 09:35:00,60.14,60.3,60.13,60.26,23100.0,36.1599,36.2561,36.1539,36.2321,23100.0
2013-05-15 09:40:00,60.27,60.31,60.2,60.27,14300.0,36.2381,36.2622,36.196,36.2381,14300.0
2013-05-15 09:45:00,60.27,60.31,60.11,60.17,41300.0,36.2381,36.2622,36.1419,36.178,41300.0
2013-05-15 09:50:00,60.2,60.3,60.18,60.22,16100.0,36.196,36.2561,36.184,36.208,16100.0
2013-05-15 09:55:00,60.23,60.29,60.22,60.29,8300.0,36.2141,36.2501,36.208,36.2501,8300.0
2013-05-15 10:00:00,60.29,60.35,60.25,60.28,15400.0,36.2501,36.2862,36.2261,36.2441,15400.0
2013-05-15 10:05:00,60.27,60.34,60.24,60.31,22200.0,36.2381,36.2802,36.2201,36.2622,22200.0
2013-05-15 10:10:00,60.32,60.4,60.32,60.37,22800.0,36.2682,36.3163,36.2682,36.2982,22800.0
2013-05-15 10:15:00,60.36,60.4,60.3,60.37,29400.0,36.2922,36.3163,36.2561,36.2982,29400.0
2013-05-15 10:20:00,60.38,60.4,60.34,60.39,17500.0,36.3042,36.3163,36.2802,36.3103,17500.0
2013-05-15 10:25:00,60.41,60.45,60.33,60.33,20500.0,36.3223,36.3463,36.2742,36.2742,20500.0
2013-05-15 10:30:00,60.33,60.42,60.33,60.38,10700.0,36.2742,36.3283,36.2742,36.3042,10700.0
2013-05-15 10:35:00,60.39,60.41,60.3,60.34,19300.0,36.3103,36.3223,36.2561,36.2802,19300.0
2013-05-15 10:40:00,60.34,60.35,60.28,60.3,12300.0,36.2802,36.2862,36.2441,36.2561,12300.0
2013-05-15 10:45:00,60.33,60.35,60.28,60.31,4800.0,36.2742,36.2862,36.2441,36.2622,4800.0
2013-05-15 10:50:00,60.31,60.37,60.29,60.37,8900.0,36.2622,36.2982,36.2501,36.2982,8900.0
2013-05-15 10:55:00,60.37,60.47,60.36,60.47,23800.0,36.2982,36.3584,36.2922,36.3584,23800.0
2013-05-15 11:00:00,60.44,60.49,60.37,60.47,37800.0,36.3403,36.3704,36.2982,36.3584,37800.0
2013-05-15 11:05:00,60.46,60.52,60.44,60.52,41200.0,36.3523,36.3884,36.3403,36.3884,41200.0
2013-05-15 11:10:00,60.51,60.53,60.48,60.52,31200.0,36.3824,36.3944,36.3644,36.3884,31200.0
2013-05-15 11:15:00,60.52,60.62,60.52,60.56,25800.0,36.3884,36.4485,36.3884,36.4125,25800.0
2013-05-15 11:20:00,60.56,60.59,60.54,60.55,27500.0,36.4125,36.4305,36.4004,36.4065,27500.0
2013-05-15 11:25:00,60.55,60.6,60.55,60.59,22700.0,36.4065,36.4365,36.4065,36.4305,22700.0
2013-05-15 11:30:00,60.58,60.6,60.55,60.59,18300.0,36.4245,36.4365,36.4065,36.4305,18300.0
2013-05-15 11:35:00,60.58,60.61,60.52,60.6,30000.0,36.4245,36.4425,36.3884,36.4365,30000.0
2013-05-15 11:40:00,60.59,60.6,60.53,60.56,24500.0,36.4305,36.4365,36.3944,36.4125,24500.0
2013-05-15 11:45:00,60.56,60.59,60.55,60.56,9000.0,36.4125,36.4305,36.4065,36.4125,9000.0
2013-05-15 11:50:00,60.56,60.67,60.55,60.66,16100.0,36.4125,36.4786,36.4065,36.4726,16100.0
2013-05-15 11:55:00,60.66,60.7,60.66,60.7,13100.0,36.4726,36.4966,36.4726,36.4966,13100.0
2013-05-15 12:00:00,60.7,60.72,60.64,60.71,36700.0,36.4966,36.5087,36.4606,36.5027,36700.0
2013-05-15 12:05:00,60.71,60.86,60.71,60.86,21100.0,36.5027,36.5928,36.5027,36.5928,21100.0
2013-05-15 12:10:00,60.86,60.9,60.8,60.85,16400.0,36.5928,36.6169,36.5568,36.5868,16400.0
2013-05-15 12:15:00,60.86,60.88,60.8,60.81,9800.0,36.5928,36.6049,36.5568,36.5628,9800.0
2013-05-15 12:20:00,60.84,60.86,60.8,60.85,24000.0,36.5808,36.5928,36.5568,36.5868,24000.0
2013-05-15 12:25:00,60.84,60.85,60.76,60.78,24200.0,36.5808,36.5868,36.5327,36.5447,24200.0
2013-05-15 12:30:00,60.81,60.85,60.8,60.8,19600.0,36.5628,36.5868,36.5568,36.5568,19600.0
2013-05-15 12:35:00,60.8,60.89,60.8,60.89,14100.0,36.5568,36.6109,36.5568,36.6109,14100.0
2013-05-15 12:40:00,60.89,60.95,60.88,60.91,46300.0,36.6109,36.647,36.6049,36.6229,46300.0
2013-05-15 12:45:00,60.9,61.0,60.88,60.94,26400.0,36.6169,36.677,36.6049,36.6409,26400.0
2013-05-15 12:50:00,60.93,60.97,60.88,60.88,13000.0,36.6349,36.659,36.6049,36.6049,13000.0
2013-05-15 12:55:00,60.89,60.94,60.89,60.92,21300.0,36.6109,36.6409,36.6109,36.6289,21300.0
2013-05-15 13:00:00,60.93,60.94,60.88,60.89,22800.0,36.6349,36.6409,36.6049,36.6109,22800.0
2013-05-15 13:05:00,60.89,60.95,60.89,60.9,15800.0,36.6109,36.647,36.6109,36.6169,15800.0
2013-05-15 13:10:00,60.92,60.95,60.92,60.94,10600.0,36.6289,36.647,36.6289,36.6409,10600.0
2013-05-15 13:15:00,60.93,60.94,60.85,60.85,39900.0,36.6349,36.6409,36.5868,36.5868,39900.0
2013-05-15 13:20:00,60.85,60.9,60.83,60.89,12400.0,36.5868,36.6169,36.5748,36.6109,12400.0
2013-05-15 13:25:00,60.88,60.89,60.84,60.86,10500.0,36.6049,36.6109,36.5808,36.5928,10500.0
2013-05-15 13:30:00,60.86,60.9,60.82,60.88,26600.0,36.5928,36.6169,36.5688,36.6049,26600.0
2013-05-15 13:35:00,60.89,60.91,60.87,60.87,6200.0,36.6109,36.6229,36.5989,36.5989,6200.0
2013-05-15 13:40:00,60.87,60.94,60.85,60.85,13900.0,36.5989,36.6409,36.5868,36.5868,13900.0
2013-05-15 13:45:00,60.85,60.89,60.83,60.83,8800.0,36.5868,36.6109,36.5748,36.5748,8800.0
2013-05-15 13:50:00,60.82,60.85,60.76,60.77,15500.0,36.5688,36.5868,36.5327,36.5387,15500.0
2013-05-15 13:55:00,60.78,60.79,60.71,60.72,10700.0,36.5447,36.5508,36.5027,36.5087,10700.0
2013-05-15 14:00:00,60.72,60.75,60.7,60.75,12800.0,36.5087,36.5267,36.4966,36.5267,12800.0
2013-05-15 14:05:00,60.76,60.82,60.73,60.74,13300.0,36.5327,36.5688,36.5147,36.5207,13300.0
2013-05-15 14:10:00,60.74,60.75,60.73,60.75,5800.0,36.5207,36.5267,36.5147,36.5267,5800.0
2013-05-15 14:15:00,60.74,60.74,60.66,60.67,8500.0,36.5207,36.5207,36.4726,36.4786,8500.0
2013-05-15 14:20:00,60.66,60.69,60.58,60.59,17000.0,36.4726,36.4906,36.4245,36.4305,17000.0
2013-05-15 14:25:00,60.58,60.72,60.57,60.72,16900.0,36.4245,36.5087,36.4185,36.5087,16900.0
2013-05-15 14:30:00,60.72,60.79,60.69,60.69,10700.0,36.5087,36.5508,36.4906,36.4906,10700.0
2013-05-15 14:35:00,60.69,60.71,60.68,60.69,15200.0,36.4906,36.5027,36.4846,36.4906,15200.0
2013-05-15 14:40:00,60.69,60.72,60.64,60.64,20600.0,36.4906,36.5087,36.4606,36.4606,20600.0
2013-05-15 14:45:00,60.64,60.75,60.63,60.7,13400.0,36.4606,36.5267,36.4546,36.4966,13400.0
2013-05-15 14:50:00,60.69,60.7,60.65,60.7,10900.0,36.4906,36.4966,36.4666,36.4966,10900.0
2013-05-15 14:55:00,60.69,60.73,60.61,60.69,15600.0,36.4906,36.5147,36.4425,36.4906,15600.0
2013-05-15 15:00:00,60.68,60.71,60.64,60.65,8900.0,36.4846,36.5027,36.4606,36.4666,8900.0
2013-05-15 15:05:00,60.65,60.71,60.65,60.69,16600.0,36.4666,36.5027,36.4666,36.4906,16600.0
2013-05-15 15:10:00,60.69,60.81,60.69,60.77,35700.0,36.4906,36.5628,36.4906,36.5387,35700.0
2013-05-15 15:15:00,60.76,60.76,60.68,60.69,16500.0,36.5327,36.5327,36.4846,36.4906,16500.0
2013-05-15 15:20:00,60.68,60.75,60.66,60.75,17900.0,36.4846,36.5267,36.4726,36.5267,17900.0
2013-05-15 15:25:00,60.75,60.76,60.69,60.69,13000.0,36.5267,36.5327,36.4906,36.4906,13000.0
2013-05-15 15:30:00,60.69,60.72,60.67,60.68,30900.0,36.4906,36.5087,36.4786,36.4846,30900.0
2013-05-15 15:35:00,60.69,60.73,60.69,60.71,20400.0,36.4906,36.5147,36.4906,36.5027,20400.0
2013-05-15 15:40:00,60.71,60.74,60.67,60.72,32000.0,36.5027,36.5207,36.4786,36.5087,32000.0
2013-05-15 15:45:00,60.71,60.76,60.69,60.7,32800.0,36.5027,36.5327,36.4906,36.4966,32800.0
2013-05-15 15:50:00,60.71,60.73,60.68,60.72,48600.0,36.5027,36.5147,36.4846,36.5087,48600.0
2013-05-15 15:55:00,60.72,60.74,60.65,60.67,109800.0,36.5087,36.5207,36.4666,36.4786,109800.0
2013-05-16 09:30:00,60.56,60.61,60.42,60.48,65400.0,36.4125,36.4425,36.3283,36.3644,65400.0
2013-05-16 09:35:00,60.5,60.68,60.43,60.6,32500.0,36.3764,36.4846,36.3343,36.4365,32500.0
2013-05-16 09:40:00,60.61,60.64,60.48,60.58,39500.0,36.4425,36.4606,36.3644,36.4245,39500.0
2013-05-16 09:45:00,60.57,60.66,60.57,60.64,15900.0,36.4185,36.4726,36.4185,36.4606,15900.0
2013-05-16 09:50:00,60.65,60.68,60.6,60.6,13100.0,36.4666,36.4846,36.4365,36.4365,13100.0
2013-05-16 09:55:00,60.62,60.66,60.5,60.5,14700.0,36.4485,36.4726,36.3764,36.3764,14700.0
2013-05-16 10:00:00,60.49,60.54,60.4,60.46,29900.0,36.3704,36.4004,36.3163,36.3523,29900.0
2013-05-16 10:05:00,60.44,60.46,60.36,60.41,18800.0,36.3403,36.3523,36.2922,36.3223,18800.0
2013-05-16 10:10:00,60.43,60.47,60.38,60.4,21800.0,36.3343,36.3584,36.3042,36.3163,21800.0
2013-05-16 10:15:00,60.39,60.45,60.28,60.4,30500.0,36.3103,36.3463,36.2441,36.3163,30500.0
2013-05-16 10:20:00,60.4,60.57,60.33,60.57,17800.0,36.3163,36.4185,36.2742,36.4185,17800.0
2013-05-16 10:25:00,60.58,60.61,60.45,60.48,25700.0,36.4245,36.4425,36.3463,36.3644,25700.0
2013-05-16 10:30:00,60.52,60.55,60.37,60.45,15600.0,36.3884,36.4065,36.2982,36.3463,15600.0
2013-05-16 10:35:00,60.47,60.51,60.44,60.47,10000.0,36.3584,36.3824,36.3403,36.3584,10000.0
2013-05-16 10:40:00,60.47,60.52,60.46,60.5,12200.0,36.3584,36.3884,36.3523,36.3764,12200.0
2013-05-16 10:45:00,60.5,60.5,60.41,60.5,10700.0,36.3764,36.3764,36.3223,36.3764,10700.0
2013-05-16 10:50:00,60.51,60.51,60.39,60.44,16100.0,36.3824,36.3824,36.3103,36.3403,16100.0
2013-05-16 10:55:00,60.44,60.48,60.38,60.39,11000.0,36.3403,36.3644,36.3042,36.3103,11000.0
2013-05-16 11:00:00,60.4,60.44,60.39,60.41,10100.0,36.3163,36.3403,36.3103,36.3223,10100.0
2013-05-16 11:05:00,60.38,60.45,60.38,60.45,3400.0,36.3042,36.3463,36.3042,36.3463,3400.0
2013-05-16 11:10:00,60.45,60.49,60.45,60.47,4900.0,36.3463,36.3704,36.3463,36.3584,4900.0
2013-05-16 11:15:00,60.48,60.59,60.48,60.49,31800.0,36.3644,36.4305,36.3644,36.3704,31800.0
2013-05-16 11:20:00,60.47,60.48,60.44,60.48,6300.0,36.3584,36.3644,36.3403,36.3644,6300.0
2013-05-16 11:25:00,60.47,60.55,60.47,60.48,10600.0,36.3584,36.4065,36.3584,36.3644,10600.0
2013-05-16 11:30:00,60.47,60.53,60.47,60.52,18300.0,36.3584,36.3944,36.3584,36.3884,18300.0
2013-05-16 11:35:00,60.52,60.58,60.52,60.57,13200.0,36.3884,36.4245,36.3884,36.4185,13200.0
2013-05-16 11:40:00,60.58,60.58,60.47,60.48,16700.0,36.4245,36.4245,36.3584,36.3644,16700.0
2013-05-16 11:45:00,60.48,60.52,60.48,60.51,6500.0,36.3644,36.3884,36.3644,36.3824,6500.0
2013-05-16 11:50:00,60.52,60.56,60.51,60.52,7000.0,36.3884,36.4125,36.3824,36.3884,7000.0
2013-05-16 11:55:00,60.52,60.55,60.51,60.53,5000.0,36.3884,36.4065,36.3824,36.3944,5000.0
2013-05-16 12:00:00,60.53,60.53,60.51,60.52,4500.0,36.3944,36.3944,36.3824,36.3884,4500.0
2013-05-16 12:05:00,60.52,60.57,60.52,60.57,4900.0,36.3884,36.4185,36.3884,36.4185,4900.0
2013-05-16 12:10:00,60.58,60.61,60.58,60.6,9100.0,36.4245,36.4425,36.4245,36.4365,9100.0
2013-05-16 12:15:00,60.61,60.61,60.55,60.55,12700.0,36.4425,36.4425,36.4065,36.4065,12700.0
2013-05-16 12:20:00,60.55,60.6,60.52,60.6,12100.0,36.4065,36.4365,36.3884,36.4365,12100.0
2013-05-16 12:25:00,60.59,60.64,60.58,60.63,17100.0,36.4305,36.4606,36.4245,36.4546,17100.0
2013-05-16 12:30:00,60.64,60.64,60.61,60.61,10500.0,36.4606,36.4606,36.4425,36.4425,10500.0
2013-05-16 12:35:00,60.6,60.6,60.55,60.58,9000.0,36.4365,36.4365,36.4065,36.4245,9000.0
2013-05-16 12:40:00,60.59,60.66,60.59,60.64,8600.0,36.4305,36.4726,36.4305,36.4606,8600.0
2013-05-16 12:45:00,60.65,60.68,60.65,60.66,7500.0,36.4666,36.4846,36.4666,36.4726,7500.0
2013-05-16 12:50:00,60.66,60.67,60.65,60.66,10600.0,36.4726,36.4786,36.4666,36.4726,10600.0
2013-05-16 12:55:00,60.66,60.71,60.66,60.69,17000.0,36.4726,36.5027,36.4726,36.4906,17000.0
2013-05-16 13:00:00,60.69,60.71,60.69,60.7,6700.0,36.4906,36.5027,36.4906,36.4966,6700.0
2013-05-16 13:05:00,60.7,60.73,60.69,60.71,7700.0,36.4966,36.5147,36.4906,36.5027,7700.0
2013-05-16 13:10:00,60.72,60.74,60.71,60.74,2600.0,36.5087,36.5207,36.5027,36.5207,2600.0
2013-05-16 13:15:00,60.74,60.74,60.67,60.67,5500.0,36.5207,36.5207,36.4786,36.4786,5500.0
2013-05-16 13:20:00,60.66,60.67,60.63,60.65,6200.0,36.4726,36.4786,36.4546,36.4666,6200.0
2013-05-16 13:25:00,60.64,60.68,60.64,60.67,3500.0,36.4606,36.4846,36.4606,36.4786,3500.0
2013-05-16 13:30:00,60.66,60.72,60.65,60.72,5400.0,36.4726,36.5087,36.4666,36.5087,5400.0
2013-05-16 13:35:00,60.71,60.72,60.66,60.66,20900.0,36.5027,36.5087,36.4726,36.4726,20900.0
2013-05-16 13:40:00,60.66,60.69,60.66,60.69,7400.0,36.4726,36.4906,36.4726,36.4906,7400.0
2013-05-16 13:45:00,60.69,60.7,60.67,60.67,8700.0,36.4906,36.4966,36.4786,36.4786,8700.0
2013-05-16 13:50:00,60.68,60.69,60.67,60.68,7000.0,36.4846,36.4906,36.4786,36.4846,7000.0
2013-05-16 13:55:00,60.69,60.69,60.65,60.66,6300.0,36.4906,36.4906,36.4666,36.4726,6300.0
2013-05-16 14:00:00,60.66,60.72,60.66,60.72,6700.0,36.4726,36.5087,36.4726,36.5087,6700.0
2013-05-16 14:05:00,60.72,60.75,60.72,60.74,5800.0,36.5087,36.5267,36.5087,36.5207,5800.0
2013-05-16 14:10:00,60.75,60.75,60.67,60.68,8200.0,36.5267,36.5267,36.4786,36.4846,8200.0
2013-05-16 14:15:00,60.68,60.75,60.68,60.74,10300.0,36.4846,36.5267,36.4846,36.5207,10300.0
2013-05-16 14:20:00,60.74,60.78,60.73,60.75,9600.0,36.5207,36.5447,36.5147,36.5267,9600.0
2013-05-16 14:25:00,60.75,60.76,60.6,60.6,14800.0,36.5267,36.5327,36.4365,36.4365,14800.0
2013-05-16 14:30:00,60.6,60.67,60.6,60.67,8500.0,36.4365,36.4786,36.4365,36.4786,8500.0
2013-05-16 14:35:00,60.68,60.7,60.67,60.7,5900.0,36.4846,36.4966,36.4786,36.4966,5900.0
2013-05-16 14:40:00,60.7,60.7,60.58,60.58,8800.0,36.4966,36.4966,36.4245,36.4245,8800.0
2013-05-16 14:45:00,60.58,60.63,60.54,60.6,11700.0,36.4245,36.4546,36.4004,36.4365,11700.0
2013-05-16 14:50:00,60.62,60.65,60.56,60.56,10700.0,36.4485,36.4666,36.4125,36.4125,10700.0
2013-05-16 14:55:00,60.55,60.6,60.53,60.58,12200.0,36.4065,36.4365,36.3944,36.4245,12200.0
2013-05-16 15:00:00,60.59,60.6,60.56,60.58,19600.0,36.4305,36.4365,36.4125,36.4245,19600.0
2013-05-16 15:05:00,60.59,60.63,60.57,60.59,30300.0,36.4305,36.4546,36.4185,36.4305,30300.0
2013-05-16 15:10:00,60.6,60.6,60.54,60.56,23700.0,36.4365,36.4365,36.4004,36.4125,23700.0
2013-05-16 15:15:00,60.56,60.57,60.42,60.42,43200.0,36.4125,36.4185,36.3283,36.3283,43200.0
2013-05-16 15:20:00,60.43,60.47,60.39,60.41,41400.0,36.3343,36.3584,36.3103,36.3223,41400.0
2013-05-16 15:25:00,60.41,60.48,60.4,60.48,31600.0,36.3223,36.3644,36.3163,36.3644,31600.0
2013-05-16 15:30:00,60.48,60.48,60.42,60.45,45600.0,36.3644,36.3644,36.3283,36.3463,45600.0
2013-05-16 15:35:00,60.45,60.46,60.33,60.38,45500.0,36.3463,36.3523,36.2742,36.3042,45500.0
2013-05-16 15:40:00,60.37,60.46,60.37,60.44,67200.0,36.2982,36.3523,36.2982,36.3403,67200.0
2013-05-16 15:45:00,60.44,60.47,60.36,60.39,72700.0,36.3403,36.3584,36.2922,36.3103,72700.0
2013-05-16 15:50:00,60.4,60.45,60.3,60.33,91800.0,36.3163,36.3463,36.2561,36.2742,91800.0
2013-05-16 15:55:00,60.32,60.43,60.32,60.39,87700.0,36.2682,36.3343,36.2682,36.3103,87700.0
2013-05-17 09:30:00,60.53,60.74,60.5,60.67,204700.0,36.3944,36.5207,36.3764,36.4786,204700.0
2013-05-17 09:35:00,60.72,60.82,60.59,60.82,31200.0,36.5087,36.5688,36.4305,36.5688,31200.0
2013-05-17 09:40:00,60.8,60.88,60.75,60.82,16400.0,36.5568,36.6049,36.5267,36.5688,16400.0
2013-05-17 09:45:00,60.82,60.89,60.77,60.88,22100.0,36.5688,36.6109,36.5387,36.6049,22100.0
2013-05-17 09:50:00,60.87,60.89,60.8,60.87,56100.0,36.5989,36.6109,36.5568,36.5989,56100.0
2013-05-17 09:55:00,60.86,61.06,60.79,61.05,66500.0,36.5928,36.7131,36.5508,36.7071,66500.0
2013-05-17 10:00:00,61.05,61.11,60.99,61.0,21600.0,36.7071,36.7432,36.671,36.677,21600.0
2013-05-17 10:05:00,60.98,61.04,60.98,61.04,9100.0,36.665,36.7011,36.665,36.7011,9100.0
2013-05-17 10:10:00,61.04,61.06,60.98,60.98,16000.0,36.7011,36.7131,36.665,36.665,16000.0
2013-05-17 10:15:00,60.97,61.05,60.91,61.0,26800.0,36.659,36.7071,36.6229,36.677,26800.0
2013-05-17 10:20:00,60.98,61.14,60.98,61.12,25400.0,36.665,36.7612,36.665,36.7492,25400.0
2013-05-17 10:25:00,61.1,61.1,60.89,60.95,13800.0,36.7371,36.7371,36.6109,36.647,13800.0
2013-05-17 10:30:00,60.96,60.97,60.89,60.93,17900.0,36.653,36.659,36.6109,36.6349,17900.0
2013-05-17 10:35:00,60.94,60.95,60.89,60.92,8700.0,36.6409,36.647,36.6109,36.6289,8700.0
2013-05-17 10:40:00,60.93,60.99,60.92,60.96,9900.0,36.6349,36.671,36.6289,36.653,9900.0
2013-05-17 10:45:00,60.94,60.96,60.85,60.87,30000.0,36.6409,36.653,36.5868,36.5989,30000.0
2013-05-17 10:50:00,60.87,60.88,60.82,60.84,14300.0,36.5989,36.6049,36.5688,36.5808,14300.0
2013-05-17 10:55:00,60.86,60.87,60.77,60.78,36500.0,36.5928,36.5989,36.5387,36.5447,36500.0
2013-05-17 11:00:00,60.78,60.8,60.74,60.74,37500.0,36.5447,36.5568,36.5207,36.5207,37500.0
2013-05-17 11:05:00,60.74,60.74,60.64,60.69,28800.0,36.5207,36.5207,36.4606,36.4906,28800.0
2013-05-17 11:10:00,60.69,60.72,60.68,60.7,14800.0,36.4906,36.5087,36.4846,36.4966,14800.0
2013-05-17 11:15:00,60.72,60.76,60.72,60.72,6700.0,36.5087,36.5327,36.5087,36.5087,6700.0
2013-05-17 11:20:00,60.69,60.73,60.67,60.73,15900.0,36.4906,36.5147,36.4786,36.5147,15900.0
2013-05-17 11:25:00,60.74,60.79,60.74,60.74,14100.0,36.5207,36.5508,36.5207,36.5207,14100.0
2013-05-17 11:30:00,60.73,60.73,60.67,60.67,8900.0,36.5147,36.5147,36.4786,36.4786,8900.0
2013-05-17 11:35:00,60.67,60.7,60.62,60.7,14300.0,36.4786,36.4966,36.4485,36.4966,14300.0
2013-05-17 11:40:00,60.69,60.78,60.68,60.75,12800.0,36.4906,36.5447,36.4846,36.5267,12800.0
2013-05-17 11:45:00,60.76,60.78,60.72,60.72,7300.0,36.5327,36.5447,36.5087,36.5087,7300.0
2013-05-17 11:50:00,60.72,60.74,60.68,60.68,7000.0,36.5087,36.5207,36.4846,36.4846,7000.0
2013-05-17 11:55:00,60.67,60.7,60.65,60.67,11900.0,36.4786,36.4966,36.4666,36.4786,11900.0
2013-05-17 12:00:00,60.66,60.66,60.56,60.57,15600.0,36.4726,36.4726,36.4125,36.4185,15600.0
2013-05-17 12:05:00,60.56,60.68,60.56,60.67,18700.0,36.4125,36.4846,36.4125,36.4786,18700.0
2013-05-17 12:10:00,60.67,60.74,60.67,60.72,14100.0,36.4786,36.5207,36.4786,36.5087,14100.0
2013-05-17 12:15:00,60.72,60.73,60.69,60.71,6100.0,36.5087,36.5147,36.4906,36.5027,6100.0
2013-05-17 12:20:00,60.71,60.72,60.69,60.69,8500.0,36.5027,36.5087,36.4906,36.4906,8500.0
2013-05-17 12:25:00,60.7,60.73,60.7,60.73,11500.0,36.4966,36.5147,36.4966,36.5147,11500.0
2013-05-17 12:30:00,60.74,60.77,60.73,60.75,11000.0,36.5207,36.5387,36.5147,36.5267,11000.0
2013-05-17 12:35:00,60.74,60.74,60.7,60.72,4600.0,36.5207,36.5207,36.4966,36.5087,4600.0
2013-05-17 12:40:00,60.71,60.71,60.67,60.7,9000.0,36.5027,36.5027,36.4786,36.4966,9000.0
2013-05-17 12:45:00,60.71,60.74,60.68,60.74,10900.0,36.5027,36.5207,36.4846,36.5207,10900.0
2013-05-17 12:50:00,60.74,60.75,60.65,60.65,11900.0,36.5207,36.5267,36.4666,36.4666,11900.0
2013-05-17 12:55:00,60.65,60.68,60.64,60.65,7600.0,36.4666,36.4846,36.4606,36.4666,7600.0
2013-05-17 13:00:00,60.65,60.65,60.63,60.63,8200.0,36.4666,36.4666,36.4546,36.4546,8200.0
2013-05-17 13:05:00,60.64,60.65,60.53,60.57,53600.0,36.4606,36.4666,36.3944,36.4185,53600.0
2013-05-17 13:10:00,60.57,60.6,60.55,60.6,13200.0,36.4185,36.4365,36.4065,36.4365,13200.0
2013-05-17 13:15:00,60.6,60.62,60.57,60.57,12000.0,36.4365,36.4485,36.4185,36.4185,12000.0
2013-05-17 13:20:00,60.57,60.58,60.53,60.58,13000.0,36.4185,36.4245,36.3944,36.4245,13000.0
2013-05-17 13:25:00,60.59,60.62,60.58,60.58,7400.0,36.4305,36.4485,36.4245,36.4245,7400.0
2013-05-17 13:30:00,60.58,60.64,60.57,60.64,10000.0,36.4245,36.4606,36.4185,36.4606,10000.0
2013-05-17 13:35:00,60.64,60.64,60.55,60.56,8100.0,36.4606,36.4606,36.4065,36.4125,8100.0
2013-05-17 13:40:00,60.56,60.58,60.54,60.56,8000.0,36.4125,36.4245,36.4004,36.4125,8000.0
2013-05-17 13:45:00,60.55,60.55,60.49,60.52,9200.0,36.4065,36.4065,36.3704,36.3884,9200.0
2013-05-17 13:50:00,60.53,60.59,60.49,60.59,13800.0,36.3944,36.4305,36.3704,36.4305,13800.0
2013-05-17 13:55:00,60.59,60.6,60.58,60.6,4400.0,36.4305,36.4365,36.4245,36.4365,4400.0
2013-05-17 14:00:00,60.6,60.64,60.55,60.62,27200.0,36.4365,36.4606,36.4065,36.4485,27200.0
2013-05-17 14:05:00,60.63,60.7,60.57,60.69,22400.0,36.4546,36.4966,36.4185,36.4906,22400.0
2013-05-17 14:10:00,60.7,60.74,60.68,60.7,9100.0,36.4966,36.5207,36.4846,36.4966,9100.0
2013-05-17 14:15:00,60.7,60.82,60.7,60.82,13900.0,36.4966,36.5688,36.4966,36.5688,13900.0
2013-05-17 14:20:00,60.81,60.89,60.81,60.89,30900.0,36.5628,36.6109,36.5628,36.6109,30900.0
2013-05-17 14:25:00,60.89,60.91,60.87,60.88,20200.0,36.6109,36.6229,36.5989,36.6049,20200.0
2013-05-17 14:30:00,60.88,60.91,60.85,60.91,23300.0,36.6049,36.6229,36.5868,36.6229,23300.0
2013-05-17 14:35:00,60.91,60.92,60.86,60.87,25600.0,36.6229,36.6289,36.5928,36.5989,25600.0
2013-05-17 14:40:00,60.87,60.96,60.87,60.95,34600.0,36.5989,36.653,36.5989,36.647,34600.0
2013-05-17 14:45:00,60.96,61.01,60.94,60.94,31300.0,36.653,36.683,36.6409,36.6409,31300.0
2013-05-17 14:50:00,60.95,61.01,60.95,60.98,20000.0,36.647,36.683,36.647,36.665,20000.0
2013-05-17 14:55:00,60.98,60.99,60.95,60.97,21600.0,36.665,36.671,36.647,36.659,21600.0
2013-05-17 15:00:00,60.97,61.02,60.95,61.01,20200.0,36.659,36.689,36.647,36.683,20200.0
2013-05-17 15:05:00,61.01,61.09,61.01,61.04,30300.0,36.683,36.7311,36.683,36.7011,30300.0
2013-05-17 15:10:00,61.03,61.08,61.01,61.06,11700.0,36.6951,36.7251,36.683,36.7131,11700.0
2013-05-17 15:15:00,61.06,61.07,61.02,61.06,13300.0,36.7131,36.7191,36.689,36.7131,13300.0
2013-05-17 15:20:00,61.06,61.11,61.05,61.1,23600.0,36.7131,36.7432,36.7071,36.7371,23600.0
2013-05-17 15:25:00,61.11,61.13,61.05,61.09,36600.0,36.7432,36.7552,36.7071,36.7311,36600.0
2013-05-17 15:30:00,61.09,61.18,61.09,61.13,34500.0,36.7311,36.7853,36.7311,36.7552,34500.0
2013-05-17 15:35:00,61.13,61.15,61.08,61.08,29500.0,36.7552,36.7672,36.7251,36.7251,29500.0
2013-05-17 15:40:00,61.08,61.16,61.06,61.16,18300.0,36.7251,36.7732,36.7131,36.7732,18300.0
2013-05-17 15:45:00,61.15,61.22,61.15,61.17,47100.0,36.7672,36.8093,36.7672,36.7792,47100.0
2013-05-17 15:50:00,61.17,61.19,61.11,61.18,41200.0,36.7792,36.7913,36.7432,36.7853,41200.0
2013-05-17 15:55:00,61.18,61.19,61.1,61.16,101900.0,36.7853,36.7913,36.7371,36.7732,101900.0
2013-05-20 09:30:00,61.15,61.2,61.0,61.03,41700.0,36.7672,36.7973,36.677,36.6951,41700.0
2013-05-20 09:35:00,61.03,61.12,60.9,60.91,48900.0,36.6951,36.7492,36.6169,36.6229,48900.0
2013-05-20 09:40:00,60.92,60.99,60.82,60.86,29100.0,36.6289,36.671,36.5688,36.5928,29100.0
2013-05-20 09:45:00,60.84,60.88,60.82,60.84,13600.0,36.5808,36.6049,36.5688,36.5808,13600.0
2013-05-20 09:50:00,60.85,60.94,60.83,60.9,9200.0,36.5868,36.6409,36.5748,36.6169,9200.0
2013-05-20 09:55:00,60.88,60.93,60.78,60.84,15700.0,36.6049,36.6349,36.5447,36.5808,15700.0
2013-05-20 10:00:00,60.87,60.91,60.84,60.88,10800.0,36.5989,36.6229,36.5808,36.6049,10800.0
2013-05-20 10:05:00,60.88,60.95,60.86,60.88,11300.0,36.6049,36.647,36.5928,36.6049,11300.0
2013-05-20 10:10:00,60.88,60.92,60.85,60.87,10900.0,36.6049,36.6289,36.5868,36.5989,10900.0
2013-05-20 10:15:00,60.88,60.93,60.86,60.88,15300.0,36.6049,36.6349,36.5928,36.6049,15300.0
2013-05-20 10:20:00,60.86,60.9,60.86,60.87,8900.0,36.5928,36.6169,36.5928,36.5989,8900.0
2013-05-20 10:25:00,60.87,60.88,60.8,60.82,8000.0,36.5989,36.6049,36.5568,36.5688,8000.0
2013-05-20 10:30:00,60.81,60.97,60.8,60.95,20600.0,36.5628,36.659,36.5568,36.647,20600.0
2013-05-20 10:35:00,60.94,60.97,60.89,60.94,5300.0,36.6409,36.659,36.6109,36.6409,5300.0
2013-05-20 10:40:00,60.94,60.97,60.91,60.93,11000.0,36.6409,36.659,36.6229,36.6349,11000.0
2013-05-20 10:45:00,60.95,60.96,60.88,60.89,8700.0,36.647,36.653,36.6049,36.6109,8700.0
2013-05-20 10:50:00,60.88,60.93,60.86,60.9,14500.0,36.6049,36.6349,36.5928,36.6169,14500.0
2013-05-20 10:55:00,60.89,60.91,60.86,60.86,7000.0,36.6109,36.6229,36.5928,36.5928,7000.0
2013-05-20 11:00:00,60.87,60.95,60.86,60.94,9800.0,36.5989,36.647,36.5928,36.6409,9800.0
2013-05-20 11:05:00,60.93,60.94,60.85,60.87,7500.0,36.6349,36.6409,36.5868,36.5989,7500.0
2013-05-20 11:10:00,60.86,60.9,60.85,60.86,11400.0,36.5928,36.6169,36.5868,36.5928,11400.0
2013-05-20 11:15:00,60.87,60.93,60.87,60.9,18500.0,36.5989,36.6349,36.5989,36.6169,18500.0
2013-05-20 11:20:00,60.91,60.93,60.9,60.91,7900.0,36.6229,36.6349,36.6169,36.6229,7900.0
2013-05-20 11:25:00,60.91,60.91,60.84,60.89,10500.0,36.6229,36.6229,36.5808,36.6109,10500.0
2013-05-20 11:30:00,60.89,60.91,60.88,60.9,10900.0,36.6109,36.6229,36.6049,36.6169,10900.0
2013-05-20 11:35:00,60.9,60.96,60.88,60.96,17400.0,36.6169,36.653,36.6049,36.653,17400.0
2013-05-20 11:40:00,60.97,60.99,60.93,60.93,4600.0,36.659,36.671,36.6349,36.6349,4600.0
2013-05-20 11:45:00,60.93,60.94,60.9,60.91,5200.0,36.6349,36.6409,36.6169,36.6229,5200.0
2013-05-20 11:50:00,60.93,60.94,60.89,60.9,11400.0,36.6349,36.6409,36.6109,36.6169,11400.0
2013-05-20 11:55:00,60.9,60.94,60.9,60.94,18400.0,36.6169,36.6409,36.6169,36.6409,18400.0
2013-05-20 12:00:00,60.94,60.99,60.94,60.98,27200.0,36.6409,36.671,36.6409,36.665,27200.0
2013-05-20 12:05:00,60.98,60.99,60.95,60.96,21500.0,36.665,36.671,36.647,36.653,21500.0
2013-05-20 12:10:00,60.97,61.01,60.97,61.0,8400.0,36.659,36.683,36.659,36.677,8400.0
2013-05-20 12:15:00,61.0,61.05,60.99,61.02,13000.0,36.677,36.7071,36.671,36.689,13000.0
2013-05-20 12:20:00,61.03,61.03,60.99,61.02,5800.0,36.6951,36.6951,36.671,36.689,5800.0
2013-05-20 12:25:00,61.03,61.03,61.0,61.01,6300.0,36.6951,36.6951,36.677,36.683,6300.0
2013-05-20 12:30:00,61.01,61.01,60.98,61.0,15200.0,36.683,36.683,36.665,36.677,15200.0
2013-05-20 12:35:00,61.0,61.01,60.96,61.0,9700.0,36.677,36.683,36.653,36.677,9700.0
2013-05-20 12:40:00,61.0,61.0,60.94,60.98,11400.0,36.677,36.677,36.6409,36.665,11400.0
2013-05-20 12:45:00,60.98,61.0,60.97,60.97,14800.0,36.665,36.677,36.659,36.659,14800.0
2013-05-20 12:50:00,60.96,60.96,60.94,60.96,3000.0,36.653,36.653,36.6409,36.653,3000.0
2013-05-20 12:55:00,60.96,60.98,60.95,60.97,4400.0,36.653,36.665,36.647,36.659,4400.0
2013-05-20 13:00:00,60.97,60.97,60.93,60.94,6800.0,36.659,36.659,36.6349,36.6409,6800.0
2013-05-20 13:05:00,60.95,60.96,60.93,60.96,5600.0,36.647,36.653,36.6349,36.653,5600.0
2013-05-20 13:10:00,60.96,61.01,60.96,60.99,10300.0,36.653,36.683,36.653,36.671,10300.0
2013-05-20 13:15:00,60.99,61.0,60.91,60.91,12100.0,36.671,36.677,36.6229,36.6229,12100.0
2013-05-20 13:20:00,60.92,60.97,60.89,60.92,20300.0,36.6289,36.659,36.6109,36.6289,20300.0
2013-05-20 13:25:00,60.9,60.95,60.88,60.93,21500.0,36.6169,36.647,36.6049,36.6349,21500.0
2013-05-20 13:30:00,60.95,60.95,60.9,60.9,15600.0,36.647,36.647,36.6169,36.6169,15600.0
2013-05-20 13:35:00,60.9,60.92,60.89,60.9,20500.0,36.6169,36.6289,36.6109,36.6169,20500.0
2013-05-20 13:40:00,60.9,60.91,60.83,60.83,20600.0,36.6169,36.6229,36.5748,36.5748,20600.0
2013-05-20 13:45:00,60.82,60.84,60.8,60.83,13000.0,36.5688,36.5808,36.5568,36.5748,13000.0
2013-05-20 13:50:00,60.84,60.87,60.81,60.86,13600.0,36.5808,36.5989,36.5628,36.5928,13600.0
2013-05-20 13:55:00,60.85,60.87,60.83,60.85,5500.0,36.5868,36.5989,36.5748,36.5868,5500.0
2013-05-20 14:00:00,60.86,60.87,60.7,60.72,13900.0,36.5928,36.5989,36.4966,36.5087,13900.0
2013-05-20 14:05:00,60.73,60.79,60.73,60.79,5000.0,36.5147,36.5508,36.5147,36.5508,5000.0
2013-05-20 14:10:00,60.78,60.81,60.77,60.78,4000.0,36.5447,36.5628,36.5387,36.5447,4000.0
2013-05-20 14:15:00,60.77,60.77,60.69,60.69,13200.0,36.5387,36.5387,36.4906,36.4906,13200.0
2013-05-20 14:20:00,60.69,60.76,60.68,60.76,16600.0,36.4906,36.5327,36.4846,36.5327,16600.0
2013-05-20 14:25:00,60.76,60.77,60.73,60.74,10100.0,36.5327,36.5387,36.5147,36.5207,10100.0
2013-05-20 14:30:00,60.74,60.8,60.72,60.72,19500.0,36.5207,36.5568,36.5087,36.5087,19500.0
2013-05-20 14:35:00,60.72,60.72,60.59,60.6,26400.0,36.5087,36.5087,36.4305,36.4365,26400.0
2013-05-20 14:40:00,60.6,60.64,60.59,60.61,13700.0,36.4365,36.4606,36.4305,36.4425,13700.0
2013-05-20 14:45:00,60.62,60.66,60.62,60.64,16300.0,36.4485,36.4726,36.4485,36.4606,16300.0
2013-05-20 14:50:00,60.64,60.72,60.64,60.69,16900.0,36.4606,36.5087,36.4606,36.4906,16900.0
2013-05-20 14:55:00,60.67,60.67,60.58,60.62,28000.0,36.4786,36.4786,36.4245,36.4485,28000.0
2013-05-20 15:00:00,60.62,60.73,60.61,60.73,11500.0,36.4485,36.5147,36.4425,36.5147,11500.0
2013-05-20 15:05:00,60.72,60.72,60.65,60.7,17900.0,36.5087,36.5087,36.4666,36.4966,17900.0
2013-05-20 15:10:00,60.7,60.7,60.65,60.67,11900.0,36.4966,36.4966,36.4666,36.4786,11900.0
2013-05-20 15:15:00,60.66,60.66,60.64,60.64,9400.0,36.4726,36.4726,36.4606,36.4606,9400.0
2013-05-20 15:20:00,60.63,60.63,60.58,60.61,10000.0,36.4546,36.4546,36.4245,36.4425,10000.0
2013-05-20 15:25:00,60.62,60.63,60.57,60.63,16200.0,36.4485,36.4546,36.4185,36.4546,16200.0
2013-05-20 15:30:00,60.63,60.64,60.56,60.58,12300.0,36.4546,36.4606,36.4125,36.4245,12300.0
2013-05-20 15:35:00,60.57,60.59,60.53,60.55,27400.0,36.4185,36.4305,36.3944,36.4065,27400.0
2013-05-20 15:40:00,60.56,60.62,60.56,60.59,19900.0,36.4125,36.4485,36.4125,36.4305,19900.0
2013-05-20 15:45:00,60.59,60.67,60.56,60.62,38000.0,36.4305,36.4786,36.4125,36.4485,38000.0
2013-05-20 15:50:00,60.62,60.68,60.62,60.67,47000.0,36.4485,36.4846,36.4485,36.4786,47000.0
2013-05-20 15:55:00,60.67,60.75,60.66,60.74,115100.0,36.4786,36.5267,36.4726,36.5207,115100.0
2013-05-21 09:30:00,60.74,60.89,60.73,60.86,37700.0,36.5207,36.6109,36.5147,36.5928,37700.0
2013-05-21 09:35:00,60.86,60.87,60.77,60.84,6400.0,36.5928,36.5989,36.5387,36.5808,6400.0
2013-05-21 09:40:00,60.81,60.95,60.79,60.88,22000.0,36.5628,36.647,36.5508,36.6049,22000.0
2013-05-21 09:45:00,60.88,61.06,60.88,61.05,8100.0,36.6049,36.7131,36.6049,36.7071,8100.0
2013-05-21 09:50:00,61.03,61.08,60.98,60.98,13600.0,36.6951,36.7251,36.665,36.665,13600.0
2013-05-21 09:55:00,60.99,60.99,60.85,60.86,10300.0,36.671,36.671,36.5868,36.5928,10300.0
2013-05-21 10:00:00,60.87,60.9,60.8,60.86,14600.0,36.5989,36.6169,36.5568,36.5928,14600.0
2013-05-21 10:05:00,60.84,60.84,60.7,60.71,42900.0,36.5808,36.5808,36.4966,36.5027,42900.0
2013-05-21 10:10:00,60.69,60.69,60.57,60.6,18500.0,36.4906,36.4906,36.4185,36.4365,18500.0
2013-05-21 10:15:00,60.6,60.69,60.6,60.62,5100.0,36.4365,36.4906,36.4365,36.4485,5100.0
2013-05-21 10:20:00,60.61,60.63,60.58,60.59,13900.0,36.4425,36.4546,36.4245,36.4305,13900.0
2013-05-21 10:25:00,60.55,60.74,60.52,60.71,10000.0,36.4065,36.5207,36.3884,36.5027,10000.0
2013-05-21 10:30:00,60.73,60.73,60.66,60.7,7100.0,36.5147,36.5147,36.4726,36.4966,7100.0
2013-05-21 10:35:00,60.69,60.69,60.59,60.66,19000.0,36.4906,36.4906,36.4305,36.4726,19000.0
2013-05-21 10:40:00,60.66,60.69,60.62,60.64,9600.0,36.4726,36.4906,36.4485,36.4606,9600.0
2013-05-21 10:45:00,60.63,60.66,60.61,60.64,6300.0,36.4546,36.4726,36.4425,36.4606,6300.0
2013-05-21 10:50:00,60.63,60.66,60.55,60.56,13100.0,36.4546,36.4726,36.4065,36.4125,13100.0
2013-05-21 10:55:00,60.56,60.58,60.53,60.54,3500.0,36.4125,36.4245,36.3944,36.4004,3500.0
2013-05-21 11:00:00,60.54,60.58,60.52,60.56,7800.0,36.4004,36.4245,36.3884,36.4125,7800.0
2013-05-21 11:05:00,60.55,60.6,60.53,60.58,10600.0,36.4065,36.4365,36.3944,36.4245,10600.0
2013-05-21 11:10:00,60.58,60.59,60.48,60.55,20700.0,36.4245,36.4305,36.3644,36.4065,20700.0
2013-05-21 11:15:00,60.53,60.53,60.44,60.46,13500.0,36.3944,36.3944,36.3403,36.3523,13500.0
2013-05-21 11:20:00,60.46,60.46,60.38,60.43,13600.0,36.3523,36.3523,36.3042,36.3343,13600.0
2013-05-21 11:25:00,60.44,60.47,60.4,60.41,7200.0,36.3403,36.3584,36.3163,36.3223,7200.0
2013-05-21 11:30:00,60.42,60.59,60.42,60.54,10300.0,36.3283,36.4305,36.3283,36.4004,10300.0
2013-05-21 11:35:00,60.55,60.55,60.46,60.48,15900.0,36.4065,36.4065,36.3523,36.3644,15900.0
2013-05-21 11:40:00,60.46,60.51,60.44,60.46,11200.0,36.3523,36.3824,36.3403,36.3523,11200.0
2013-05-21 11:45:00,60.47,60.47,60.4,60.44,11900.0,36.3584,36.3584,36.3163,36.3403,11900.0
2013-05-21 11:50:00,60.44,60.47,60.39,60.4,9400.0,36.3403,36.3584,36.3103,36.3163,9400.0
2013-05-21 11:55:00,60.4,60.46,60.39,60.4,11200.0,36.3163,36.3523,36.3103,36.3163,11200.0
2013-05-21 12:00:00,60.41,60.49,60.41,60.48,10500.0,36.3223,36.3704,36.3223,36.3644,10500.0
2013-05-21 12:05:00,60.49,60.53,60.48,60.51,6600.0,36.3704,36.3944,36.3644,36.3824,6600.0
2013-05-21 12:10:00,60.53,60.57,60.51,60.56,5700.0,36.3944,36.4185,36.3824,36.4125,5700.0
2013-05-21 12:15:00,60.56,60.62,60.56,60.6,5000.0,36.4125,36.4485,36.4125,36.4365,5000.0
2013-05-21 12:20:00,60.62,60.65,60.61,60.61,5600.0,36.4485,36.4666,36.4425,36.4425,5600.0
2013-05-21 12:25:00,60.62,60.65,60.61,60.61,7000.0,36.4485,36.4666,36.4425,36.4425,7000.0
2013-05-21 12:30:00,60.62,60.64,60.62,60.63,3700.0,36.4485,36.4606,36.4485,36.4546,3700.0
2013-05-21 12:35:00,60.63,60.63,60.58,60.61,6400.0,36.4546,36.4546,36.4245,36.4425,6400.0
2013-05-21 12:40:00,60.61,60.69,60.6,60.68,4700.0,36.4425,36.4906,36.4365,36.4846,4700.0
2013-05-21 12:45:00,60.68,60.7,60.65,60.68,6300.0,36.4846,36.4966,36.4666,36.4846,6300.0
2013-05-21 12:50:00,60.67,60.69,60.65,60.65,3800.0,36.4786,36.4906,36.4666,36.4666,3800.0
2013-05-21 12:55:00,60.65,60.7,60.62,60.69,6000.0,36.4666,36.4966,36.4485,36.4906,6000.0
2013-05-21 13:00:00,60.68,60.75,60.68,60.75,17000.0,36.4846,36.5267,36.4846,36.5267,17000.0
2013-05-21 13:05:00,60.75,60.93,60.74,60.88,12800.0,36.5267,36.6349,36.5207,36.6049,12800.0
2013-05-21 13:10:00,60.88,60.89,60.82,60.83,4500.0,36.6049,36.6109,36.5688,36.5748,4500.0
2013-05-21 13:15:00,60.82,60.85,60.82,60.85,2100.0,36.5688,36.5868,36.5688,36.5868,2100.0
2013-05-21 13:20:00,60.84,60.85,60.82,60.84,5900.0,36.5808,36.5868,36.5688,36.5808,5900.0
2013-05-21 13:25:00,60.83,60.85,60.79,60.82,6600.0,36.5748,36.5868,36.5508,36.5688,6600.0
2013-05-21 13:30:00,60.83,60.85,60.81,60.84,4100.0,36.5748,36.5868,36.5628,36.5808,4100.0
2013-05-21 13:35:00,60.84,60.85,60.81,60.83,6300.0,36.5808,36.5868,36.5628,36.5748,6300.0
2013-05-21 13:40:00,60.82,60.83,60.81,60.81,3600.0,36.5688,36.5748,36.5628,36.5628,3600.0
2013-05-21 13:45:00,60.82,60.83,60.8,60.81,4200.0,36.5688,36.5748,36.5568,36.5628,4200.0
2013-05-21 13:50:00,60.81,60.88,60.81,60.84,7700.0,36.5628,36.6049,36.5628,36.5808,7700.0
2013-05-21 13:55:00,60.83,60.86,60.8,60.84,4700.0,36.5748,36.5928,36.5568,36.5808,4700.0
2013-05-21 14:00:00,60.83,60.83,60.75,60.77,15900.0,36.5748,36.5748,36.5267,36.5387,15900.0
2013-05-21 14:05:00,60.77,60.8,60.76,60.78,4100.0,36.5387,36.5568,36.5327,36.5447,4100.0
2013-05-21 14:10:00,60.8,60.81,60.77,60.78,5300.0,36.5568,36.5628,36.5387,36.5447,5300.0
2013-05-21 14:15:00,60.77,60.84,60.76,60.83,17900.0,36.5387,36.5808,36.5327,36.5748,17900.0
2013-05-21 14:20:00,60.82,60.86,60.8,60.82,8000.0,36.5688,36.5928,36.5568,36.5688,8000.0
2013-05-21 14:25:00,60.82,60.87,60.81,60.81,11500.0,36.5688,36.5989,36.5628,36.5628,11500.0
2013-05-21 14:30:00,60.82,60.82,60.74,60.75,13700.0,36.5688,36.5688,36.5207,36.5267,13700.0
2013-05-21 14:35:00,60.76,60.79,60.74,60.78,5500.0,36.5327,36.5508,36.5207,36.5447,5500.0
2013-05-21 14:40:00,60.8,60.81,60.78,60.79,5900.0,36.5568,36.5628,36.5447,36.5508,5900.0
2013-05-21 14:45:00,60.78,60.8,60.75,60.8,16500.0,36.5447,36.5568,36.5267,36.5568,16500.0
2013-05-21 14:50:00,60.8,60.81,60.78,60.8,8200.0,36.5568,36.5628,36.5447,36.5568,8200.0
2013-05-21 14:55:00,60.82,60.85,60.81,60.85,6100.0,36.5688,36.5868,36.5628,36.5868,6100.0
2013-05-21 15:00:00,60.85,60.86,60.82,60.82,6900.0,36.5868,36.5928,36.5688,36.5688,6900.0
2013-05-21 15:05:00,60.83,60.83,60.76,60.76,9100.0,36.5748,36.5748,36.5327,36.5327,9100.0
2013-05-21 15:10:00,60.77,60.85,60.75,60.8,14100.0,36.5387,36.5868,36.5267,36.5568,14100.0
2013-05-21 15:15:00,60.81,60.82,60.72,60.73,16900.0,36.5628,36.5688,36.5087,36.5147,16900.0
2013-05-21 15:20:00,60.74,60.77,60.74,60.75,7300.0,36.5207,36.5387,36.5207,36.5267,7300.0
2013-05-21 15:25:00,60.74,60.77,60.72,60.73,7800.0,36.5207,36.5387,36.5087,36.5147,7800.0
2013-05-21 15:30:00,60.72,60.73,60.7,60.73,17700.0,36.5087,36.5147,36.4966,36.5147,17700.0
2013-05-21 15:35:00,60.73,60.73,60.68,60.73,21600.0,36.5147,36.5147,36.4846,36.5147,21600.0
2013-05-21 15:40:00,60.73,60.78,60.72,60.75,31300.0,36.5147,36.5447,36.5087,36.5267,31300.0
2013-05-21 15:45:00,60.74,60.77,60.72,60.72,39400.0,36.5207,36.5387,36.5087,36.5087,39400.0
2013-05-21 15:50:00,60.73,60.82,60.71,60.72,96900.0,36.5147,36.5688,36.5027,36.5087,96900.0
2013-05-21 15:55:00,60.72,60.75,60.55,60.69,359700.0,36.5087,36.5267,36.4065,36.4906,359700.0
2013-05-22 09:30:00,60.56,60.56,60.25,60.33,72100.0,36.4125,36.4125,36.2261,36.2742,72100.0
2013-05-22 09:35:00,60.32,60.41,60.15,60.23,150200.0,36.2682,36.3223,36.166,36.2141,150200.0
2013-05-22 09:40:00,60.25,60.44,60.25,60.29,51200.0,36.2261,36.3403,36.2261,36.2501,51200.0
2013-05-22 09:45:00,60.28,60.3,60.07,60.07,70600.0,36.2441,36.2561,36.1178,36.1178,70600.0
2013-05-22 09:50:00,60.07,60.1,59.88,59.91,44000.0,36.1178,36.1359,36.0036,36.0216,44000.0
2013-05-22 09:55:00,59.9,60.0,59.89,59.98,35900.0,36.0156,36.0758,36.0096,36.0637,35900.0
2013-05-22 10:00:00,60.0,60.04,59.93,60.02,141900.0,36.0758,36.0998,36.0337,36.0878,141900.0
2013-05-22 10:05:00,60.02,60.19,60.01,60.11,35100.0,36.0878,36.19,36.0818,36.1419,35100.0
2013-05-22 10:10:00,60.12,60.29,60.12,60.23,36200.0,36.1479,36.2501,36.1479,36.2141,36200.0
2013-05-22 10:15:00,60.22,60.22,60.12,60.19,55400.0,36.208,36.208,36.1479,36.19,55400.0
2013-05-22 10:20:00,60.2,60.3,60.17,60.3,37300.0,36.196,36.2561,36.178,36.2561,37300.0
2013-05-22 10:25:00,60.33,60.56,60.28,60.53,36000.0,36.2742,36.4125,36.2441,36.3944,36000.0
2013-05-22 10:30:00,60.55,60.62,60.5,60.53,44300.0,36.4065,36.4485,36.3764,36.3944,44300.0
2013-05-22 10:35:00,60.52,60.52,60.2,60.24,39800.0,36.3884,36.3884,36.196,36.2201,39800.0
2013-05-22 10:40:00,60.23,60.36,60.21,60.23,19200.0,36.2141,36.2922,36.202,36.2141,19200.0
2013-05-22 10:45:00,60.23,60.27,60.14,60.2,33600.0,36.2141,36.2381,36.1599,36.196,33600.0
2013-05-22 10:50:00,60.21,60.24,60.15,60.21,21000.0,36.202,36.2201,36.166,36.202,21000.0
2013-05-22 10:55:00,60.2,60.26,60.16,60.21,21500.0,36.196,36.2321,36.172,36.202,21500.0
2013-05-22 11:00:00,60.18,60.21,60.16,60.18,16500.0,36.184,36.202,36.172,36.184,16500.0
2013-05-22 11:05:00,60.19,60.26,60.18,60.22,12800.0,36.19,36.2321,36.184,36.208,12800.0
2013-05-22 11:10:00,60.22,60.29,60.16,60.26,30600.0,36.208,36.2501,36.172,36.2321,30600.0
2013-05-22 11:15:00,60.26,60.27,60.22,60.25,31300.0,36.2321,36.2381,36.208,36.2261,31300.0
2013-05-22 11:20:00,60.22,60.25,60.21,60.22,13300.0,36.208,36.2261,36.202,36.208,13300.0
2013-05-22 11:25:00,60.22,60.22,60.14,60.2,20500.0,36.208,36.208,36.1599,36.196,20500.0
2013-05-22 11:30:00,60.2,60.32,60.19,60.23,48000.0,36.196,36.2682,36.19,36.2141,48000.0
2013-05-22 11:35:00,60.23,60.3,60.2,60.22,23800.0,36.2141,36.2561,36.196,36.208,23800.0
2013-05-22 11:40:00,60.21,60.22,60.18,60.21,16900.0,36.202,36.208,36.184,36.202,16900.0
2013-05-22 11:45:00,60.2,60.32,60.19,60.32,22400.0,36.196,36.2682,36.19,36.2682,22400.0
2013-05-22 11:50:00,60.3,60.33,60.27,60.28,26100.0,36.2561,36.2742,36.2381,36.2441,26100.0
2013-05-22 11:55:00,60.26,60.35,60.25,60.3,16300.0,36.2321,36.2862,36.2261,36.2561,16300.0
2013-05-22 12:00:00,60.31,60.35,60.31,60.35,7900.0,36.2622,36.2862,36.2622,36.2862,7900.0
2013-05-22 12:05:00,60.35,60.38,60.34,60.38,13900.0,36.2862,36.3042,36.2802,36.3042,13900.0
2013-05-22 12:10:00,60.36,60.38,60.34,60.38,17300.0,36.2922,36.3042,36.2802,36.3042,17300.0
2013-05-22 12:15:00,60.37,60.4,60.36,60.36,13400.0,36.2982,36.3163,36.2922,36.2922,13400.0
2013-05-22 12:20:00,60.36,60.42,60.35,60.41,15300.0,36.2922,36.3283,36.2862,36.3223,15300.0
2013-05-22 12:25:00,60.4,60.41,60.34,60.39,35500.0,36.3163,36.3223,36.2802,36.3103,35500.0
2013-05-22 12:30:00,60.4,60.42,60.27,60.27,17100.0,36.3163,36.3283,36.2381,36.2381,17100.0
2013-05-22 12:35:00,60.28,60.29,60.22,60.26,13600.0,36.2441,36.2501,36.208,36.2321,13600.0
2013-05-22 12:40:00,60.27,60.3,60.25,60.27,9200.0,36.2381,36.2561,36.2261,36.2381,9200.0
2013-05-22 12:45:00,60.26,60.27,60.23,60.26,5900.0,36.2321,36.2381,36.2141,36.2321,5900.0
2013-05-22 12:50:00,60.26,60.28,60.21,60.28,6400.0,36.2321,36.2441,36.202,36.2441,6400.0
2013-05-22 12:55:00,60.3,60.33,60.28,60.3,10600.0,36.2561,36.2742,36.2441,36.2561,10600.0
2013-05-22 13:00:00,60.3,60.31,60.25,60.25,7300.0,36.2561,36.2622,36.2261,36.2261,7300.0
2013-05-22 13:05:00,60.25,60.25,60.06,60.06,24400.0,36.2261,36.2261,36.1118,36.1118,24400.0
2013-05-22 13:10:00,60.05,60.1,60.0,60.01,19300.0,36.1058,36.1359,36.0758,36.0818,19300.0
2013-05-22 13:15:00,60.01,60.07,60.01,60.02,18100.0,36.0818,36.1178,36.0818,36.0878,18100.0
2013-05-22 13:20:00,60.0,60.01,59.95,60.01,9500.0,36.0758,36.0818,36.0457,36.0818,9500.0
2013-05-22 13:25:00,60.01,60.03,59.93,59.93,20500.0,36.0818,36.0938,36.0337,36.0337,20500.0
2013-05-22 13:30:00,59.93,59.93,59.78,59.81,25300.0,36.0337,36.0337,35.9435,35.9615,25300.0
2013-05-22 13:35:00,59.82,59.9,59.76,59.8,32900.0,35.9675,36.0156,35.9315,35.9555,32900.0
2013-05-22 13:40:00,59.82,59.86,59.69,59.75,35300.0,35.9675,35.9916,35.8894,35.9254,35300.0
2013-05-22 13:45:00,59.74,59.79,59.67,59.74,20500.0,35.9194,35.9495,35.8773,35.9194,20500.0
2013-05-22 13:50:00,59.75,59.79,59.68,59.71,30500.0,35.9254,35.9495,35.8834,35.9014,30500.0
2013-05-22 13:55:00,59.72,59.79,59.71,59.71,11600.0,35.9074,35.9495,35.9014,35.9014,11600.0
2013-05-22 14:00:00,59.71,59.78,59.54,59.54,72100.0,35.9014,35.9435,35.7992,35.7992,72100.0
2013-05-22 14:05:00,59.55,59.66,59.38,59.6,51600.0,35.8052,35.8713,35.703,35.8353,51600.0
2013-05-22 14:10:00,59.61,59.61,59.43,59.52,26700.0,35.8413,35.8413,35.733,35.7872,26700.0
2013-05-22 14:15:00,59.52,59.61,59.47,59.61,27800.0,35.7872,35.8413,35.7571,35.8413,27800.0
2013-05-22 14:20:00,59.6,59.64,59.52,59.54,21100.0,35.8353,35.8593,35.7872,35.7992,21100.0
2013-05-22 14:25:00,59.52,59.54,59.41,59.5,17500.0,35.7872,35.7992,35.721,35.7751,17500.0
2013-05-22 14:30:00,59.48,59.49,59.42,59.48,17200.0,35.7631,35.7691,35.727,35.7631,17200.0
2013-05-22 14:35:00,59.47,59.47,59.26,59.35,48500.0,35.7571,35.7571,35.6308,35.6849,48500.0
2013-05-22 14:40:00,59.35,59.4,59.29,59.35,22100.0,35.6849,35.715,35.6489,35.6849,22100.0
2013-05-22 14:45:00,59.36,59.38,59.31,59.37,18600.0,35.691,35.703,35.6609,35.697,18600.0
2013-05-22 14:50:00,59.37,59.47,59.36,59.47,13200.0,35.697,35.7571,35.691,35.7571,13200.0
2013-05-22 14:55:00,59.48,59.54,59.45,59.54,21100.0,35.7631,35.7992,35.7451,35.7992,21100.0
2013-05-22 15:00:00,59.53,59.53,59.41,59.41,36100.0,35.7932,35.7932,35.721,35.721,36100.0
2013-05-22 15:05:00,59.4,59.42,59.34,59.38,24100.0,35.715,35.727,35.6789,35.703,24100.0
2013-05-22 15:10:00,59.4,59.4,59.35,59.35,27800.0,35.715,35.715,35.6849,35.6849,27800.0
2013-05-22 15:15:00,59.34,59.36,59.27,59.29,41500.0,35.6789,35.691,35.6368,35.6489,41500.0
2013-05-22 15:20:00,59.28,59.28,59.18,59.22,48000.0,35.6429,35.6429,35.5827,35.6068,48000.0
2013-05-22 15:25:00,59.23,59.24,59.07,59.08,54800.0,35.6128,35.6188,35.5166,35.5226,54800.0
2013-05-22 15:30:00,59.08,59.16,59.01,59.15,64800.0,35.5226,35.5707,35.4805,35.5647,64800.0
2013-05-22 15:35:00,59.16,59.21,59.01,59.07,63500.0,35.5707,35.6008,35.4805,35.5166,63500.0
2013-05-22 15:40:00,59.06,59.18,59.02,59.18,32400.0,35.5106,35.5827,35.4865,35.5827,32400.0
2013-05-22 15:45:00,59.19,59.24,59.1,59.15,81700.0,35.5887,35.6188,35.5346,35.5647,81700.0
2013-05-22 15:50:00,59.15,59.24,59.13,59.15,97600.0,35.5647,35.6188,35.5527,35.5647,97600.0
2013-05-22 15:55:00,59.15,59.24,59.1,59.22,188700.0,35.5647,35.6188,35.5346,35.6068,188700.0
2013-05-23 09:30:00,58.63,58.65,57.75,58.13,185000.0,35.252,35.2641,34.7229,34.9514,185000.0
2013-05-23 09:35:00,58.21,58.4,57.97,58.16,30300.0,34.9995,35.1137,34.8552,34.9694,30300.0
2013-05-23 09:40:00,58.18,58.28,58.1,58.1,51400.0,34.9815,35.0416,34.9334,34.9334,51400.0
2013-05-23 09:45:00,58.11,58.13,57.81,57.96,47500.0,34.9394,34.9514,34.759,34.8492,47500.0
2013-05-23 09:50:00,57.98,58.07,57.91,58.01,30000.0,34.8612,34.9153,34.8191,34.8792,30000.0
2013-05-23 09:55:00,58.02,58.11,57.95,57.97,37000.0,34.8853,34.9394,34.8432,34.8552,37000.0
2013-05-23 10:00:00,58.01,58.02,57.94,57.95,36200.0,34.8792,34.8853,34.8372,34.8432,36200.0
2013-05-23 10:05:00,57.95,58.08,57.93,58.05,30900.0,34.8432,34.9213,34.8311,34.9033,30900.0
2013-05-23 10:10:00,58.06,58.12,58.02,58.03,51400.0,34.9093,34.9454,34.8853,34.8913,51400.0
2013-05-23 10:15:00,58.05,58.22,58.03,58.21,29800.0,34.9033,35.0055,34.8913,34.9995,29800.0
2013-05-23 10:20:00,58.2,58.2,58.04,58.07,41500.0,34.9935,34.9935,34.8973,34.9153,41500.0
2013-05-23 10:25:00,58.07,58.07,57.85,57.97,41900.0,34.9153,34.9153,34.783,34.8552,41900.0
2013-05-23 10:30:00,57.97,58.04,57.93,58.03,18200.0,34.8552,34.8973,34.8311,34.8913,18200.0
2013-05-23 10:35:00,58.04,58.07,57.8,57.86,52300.0,34.8973,34.9153,34.753,34.7891,52300.0
2013-05-23 10:40:00,57.87,57.95,57.67,57.81,47400.0,34.7951,34.8432,34.6748,34.759,47400.0
2013-05-23 10:45:00,57.79,57.84,57.68,57.73,61200.0,34.747,34.777,34.6808,34.7109,61200.0
2013-05-23 10:50:00,57.74,57.74,57.63,57.65,54400.0,34.7169,34.7169,34.6508,34.6628,54400.0
2013-05-23 10:55:00,57.66,57.69,57.57,57.62,46400.0,34.6688,34.6868,34.6147,34.6448,46400.0
2013-05-23 11:00:00,57.62,57.69,57.57,57.69,45400.0,34.6448,34.6868,34.6147,34.6868,45400.0
2013-05-23 11:05:00,57.7,57.78,57.69,57.77,39900.0,34.6929,34.741,34.6868,34.7349,39900.0
2013-05-23 11:10:00,57.77,57.89,57.73,57.88,54200.0,34.7349,34.8071,34.7109,34.8011,54200.0
2013-05-23 11:15:00,57.87,57.95,57.85,57.87,52000.0,34.7951,34.8432,34.783,34.7951,52000.0
2013-05-23 11:20:00,57.88,58.09,57.88,58.0,45800.0,34.8011,34.9273,34.8011,34.8732,45800.0
2013-05-23 11:25:00,58.0,58.09,57.89,57.89,45000.0,34.8732,34.9273,34.8071,34.8071,45000.0
2013-05-23 11:30:00,57.9,57.99,57.9,57.99,23900.0,34.8131,34.8672,34.8131,34.8672,23900.0
2013-05-23 11:35:00,58.0,58.09,58.0,58.03,42500.0,34.8732,34.9273,34.8732,34.8913,42500.0
2013-05-23 11:40:00,58.02,58.03,57.91,57.96,23100.0,34.8853,34.8913,34.8191,34.8492,23100.0
2013-05-23 11:45:00,57.97,58.02,57.91,57.94,16900.0,34.8552,34.8853,34.8191,34.8372,16900.0
2013-05-23 11:50:00,57.95,57.99,57.89,57.92,28000.0,34.8432,34.8672,34.8071,34.8251,28000.0
2013-05-23 11:55:00,57.91,57.95,57.84,57.87,26300.0,34.8191,34.8432,34.777,34.7951,26300.0
2013-05-23 12:00:00,57.87,58.0,57.86,57.98,40400.0,34.7951,34.8732,34.7891,34.8612,40400.0
2013-05-23 12:05:00,58.01,58.23,58.01,58.2,29600.0,34.8792,35.0115,34.8792,34.9935,29600.0
2013-05-23 12:10:00,58.18,58.35,58.18,58.31,22800.0,34.9815,35.0837,34.9815,35.0596,22800.0
2013-05-23 12:15:00,58.3,58.37,58.29,58.32,30600.0,35.0536,35.0957,35.0476,35.0656,30600.0
2013-05-23 12:20:00,58.33,58.38,58.31,58.31,14300.0,35.0717,35.1017,35.0596,35.0596,14300.0
2013-05-23 12:25:00,58.31,58.37,58.3,58.33,16800.0,35.0596,35.0957,35.0536,35.0717,16800.0
2013-05-23 12:30:00,58.33,58.47,58.33,58.46,61600.0,35.0717,35.1558,35.0717,35.1498,61600.0
2013-05-23 12:35:00,58.47,58.51,58.44,58.51,65800.0,35.1558,35.1799,35.1378,35.1799,65800.0
2013-05-23 12:40:00,58.52,58.6,58.49,58.58,28600.0,35.1859,35.234,35.1679,35.222,28600.0
2013-05-23 12:45:00,58.58,58.65,58.54,58.63,19000.0,35.222,35.2641,35.1979,35.252,19000.0
2013-05-23 12:50:00,58.62,58.64,58.53,58.6,21000.0,35.246,35.258,35.1919,35.234,21000.0
2013-05-23 12:55:00,58.6,58.64,58.56,58.62,16100.0,35.234,35.258,35.2099,35.246,16100.0
2013-05-23 13:00:00,58.62,58.68,58.2,58.65,69600.0,35.246,35.2821,34.9935,35.2641,69600.0
2013-05-23 13:05:00,58.65,58.67,58.56,58.57,19700.0,35.2641,35.2761,35.2099,35.216,19700.0
2013-05-23 13:10:00,58.57,58.6,58.53,58.6,8200.0,35.216,35.234,35.1919,35.234,8200.0
2013-05-23 13:15:00,58.6,58.64,58.56,58.57,28700.0,35.234,35.258,35.2099,35.216,28700.0
2013-05-23 13:20:00,58.56,58.57,58.48,58.5,21100.0,35.2099,35.216,35.1618,35.1739,21100.0
2013-05-23 13:25:00,58.49,58.5,58.45,58.5,9000.0,35.1679,35.1739,35.1438,35.1739,9000.0
2013-05-23 13:30:00,58.48,58.58,58.48,58.58,44200.0,35.1618,35.222,35.1618,35.222,44200.0
2013-05-23 13:35:00,58.58,58.75,58.57,58.71,69100.0,35.222,35.3242,35.216,35.3001,69100.0
2013-05-23 13:40:00,58.7,58.74,58.67,58.68,13300.0,35.2941,35.3182,35.2761,35.2821,13300.0
2013-05-23 13:45:00,58.66,58.74,58.66,58.74,13400.0,35.2701,35.3182,35.2701,35.3182,13400.0
2013-05-23 13:50:00,58.73,58.78,58.71,58.73,15600.0,35.3122,35.3422,35.3001,35.3122,15600.0
2013-05-23 13:55:00,58.73,58.89,58.73,58.88,20300.0,35.3122,35.4084,35.3122,35.4023,20300.0
2013-05-23 14:00:00,58.87,58.87,58.74,58.78,18700.0,35.3963,35.3963,35.3182,35.3422,18700.0
2013-05-23 14:05:00,58.78,58.91,58.78,58.91,10400.0,35.3422,35.4204,35.3422,35.4204,10400.0
2013-05-23 14:10:00,58.9,58.9,58.85,58.86,7000.0,35.4144,35.4144,35.3843,35.3903,7000.0
2013-05-23 14:15:00,58.88,58.94,58.87,58.92,39100.0,35.4023,35.4384,35.3963,35.4264,39100.0
2013-05-23 14:20:00,58.91,58.93,58.86,58.86,7900.0,35.4204,35.4324,35.3903,35.3903,7900.0
2013-05-23 14:25:00,58.87,58.89,58.85,58.88,15200.0,35.3963,35.4084,35.3843,35.4023,15200.0
2013-05-23 14:30:00,58.87,58.88,58.76,58.76,15900.0,35.3963,35.4023,35.3302,35.3302,15900.0
2013-05-23 14:35:00,58.78,58.85,58.78,58.8,15100.0,35.3422,35.3843,35.3422,35.3542,15100.0
2013-05-23 14:40:00,58.81,58.96,58.8,58.95,17700.0,35.3603,35.4504,35.3542,35.4444,17700.0
2013-05-23 14:45:00,58.96,59.01,58.88,59.01,38100.0,35.4504,35.4805,35.4023,35.4805,38100.0
2013-05-23 14:50:00,59.01,59.03,58.96,59.01,36100.0,35.4805,35.4925,35.4504,35.4805,36100.0
2013-05-23 14:55:00,59.0,59.11,59.0,59.08,24500.0,35.4745,35.5406,35.4745,35.5226,24500.0
2013-05-23 15:00:00,59.1,59.21,59.09,59.15,69000.0,35.5346,35.6008,35.5286,35.5647,69000.0
2013-05-23 15:05:00,59.15,59.23,59.12,59.19,58000.0,35.5647,35.6128,35.5466,35.5887,58000.0
2013-05-23 15:10:00,59.18,59.26,59.18,59.18,29700.0,35.5827,35.6308,35.5827,35.5827,29700.0
2013-05-23 15:15:00,59.18,59.19,59.04,59.07,53500.0,35.5827,35.5887,35.4985,35.5166,53500.0
2013-05-23 15:20:00,59.06,59.11,58.95,58.95,39500.0,35.5106,35.5406,35.4444,35.4444,39500.0
2013-05-23 15:25:00,58.96,59.05,58.91,59.05,53100.0,35.4504,35.5046,35.4204,35.5046,53100.0
2013-05-23 15:30:00,59.06,59.06,58.92,58.96,51500.0,35.5106,35.5106,35.4264,35.4504,51500.0
2013-05-23 15:35:00,58.96,58.96,58.88,58.92,69400.0,35.4504,35.4504,35.4023,35.4264,69400.0
2013-05-23 15:40:00,58.92,58.95,58.89,58.89,47000.0,35.4264,35.4444,35.4084,35.4084,47000.0
2013-05-23 15:45:00,58.89,58.93,58.85,58.86,125400.0,35.4084,35.4324,35.3843,35.3903,125400.0
2013-05-23 15:50:00,58.86,58.91,58.86,58.91,120100.0,35.3903,35.4204,35.3903,35.4204,120100.0
2013-05-23 15:55:00,58.9,58.97,58.9,58.94,213700.0,35.4144,35.4565,35.4144,35.4384,213700.0
2013-05-24 09:30:00,58.73,58.76,58.51,58.55,35100.0,35.3122,35.3302,35.1799,35.2039,35100.0
2013-05-24 09:35:00,58.58,58.75,58.58,58.68,21200.0,35.222,35.3242,35.222,35.2821,21200.0
2013-05-24 09:40:00,58.64,58.67,58.42,58.49,28200.0,35.258,35.2761,35.1258,35.1679,28200.0
2013-05-24 09:45:00,58.53,58.57,58.32,58.33,24400.0,35.1919,35.216,35.0656,35.0717,24400.0
2013-05-24 09:50:00,58.34,58.34,58.21,58.25,31100.0,35.0777,35.0777,34.9995,35.0236,31100.0
2013-05-24 09:55:00,58.24,58.27,58.02,58.04,64300.0,35.0175,35.0356,34.8853,34.8973,64300.0
2013-05-24 10:00:00,58.02,58.04,57.95,58.04,69600.0,34.8853,34.8973,34.8432,34.8973,69600.0
2013-05-24 10:05:00,58.03,58.22,58.01,58.22,23900.0,34.8913,35.0055,34.8792,35.0055,23900.0
2013-05-24 10:10:00,58.21,58.26,58.12,58.17,19900.0,34.9995,35.0296,34.9454,34.9755,19900.0
2013-05-24 10:15:00,58.18,58.24,58.15,58.17,20700.0,34.9815,35.0175,34.9634,34.9755,20700.0
2013-05-24 10:20:00,58.16,58.24,58.1,58.12,23700.0,34.9694,35.0175,34.9334,34.9454,23700.0
2013-05-24 10:25:00,58.11,58.21,58.1,58.19,24000.0,34.9394,34.9995,34.9334,34.9875,24000.0
2013-05-24 10:30:00,58.2,58.28,58.15,58.18,39600.0,34.9935,35.0416,34.9634,34.9815,39600.0
2013-05-24 10:35:00,58.17,58.2,58.12,58.15,23200.0,34.9755,34.9935,34.9454,34.9634,23200.0
2013-05-24 10:40:00,58.17,58.18,58.1,58.16,18000.0,34.9755,34.9815,34.9334,34.9694,18000.0
2013-05-24 10:45:00,58.16,58.24,58.11,58.13,17700.0,34.9694,35.0175,34.9394,34.9514,17700.0
2013-05-24 10:50:00,58.14,58.24,58.14,58.23,14300.0,34.9574,35.0175,34.9574,35.0115,14300.0
2013-05-24 10:55:00,58.23,58.24,58.19,58.22,21300.0,35.0115,35.0175,34.9875,35.0055,21300.0
2013-05-24 11:00:00,58.22,58.25,58.2,58.24,17100.0,35.0055,35.0236,34.9935,35.0175,17100.0
2013-05-24 11:05:00,58.24,58.24,58.17,58.22,27200.0,35.0175,35.0175,34.9755,35.0055,27200.0
2013-05-24 11:10:00,58.22,58.23,58.15,58.18,28500.0,35.0055,35.0115,34.9634,34.9815,28500.0
2013-05-24 11:15:00,58.18,58.2,58.14,58.14,36500.0,34.9815,34.9935,34.9574,34.9574,36500.0
2013-05-24 11:20:00,58.14,58.15,58.0,58.0,47000.0,34.9574,34.9634,34.8732,34.8732,47000.0
2013-05-24 11:25:00,58.0,58.04,57.98,58.0,20700.0,34.8732,34.8973,34.8612,34.8732,20700.0
2013-05-24 11:30:00,57.99,58.02,57.95,57.96,25000.0,34.8672,34.8853,34.8432,34.8492,25000.0
2013-05-24 11:35:00,57.98,58.09,57.98,58.06,27400.0,34.8612,34.9273,34.8612,34.9093,27400.0
2013-05-24 11:40:00,58.06,58.14,58.06,58.11,17400.0,34.9093,34.9574,34.9093,34.9394,17400.0
2013-05-24 11:45:00,58.1,58.12,58.06,58.06,10800.0,34.9334,34.9454,34.9093,34.9093,10800.0
2013-05-24 11:50:00,58.06,58.11,58.03,58.06,17700.0,34.9093,34.9394,34.8913,34.9093,17700.0
2013-05-24 11:55:00,58.06,58.08,58.03,58.05,15000.0,34.9093,34.9213,34.8913,34.9033,15000.0
2013-05-24 12:00:00,58.05,58.09,58.03,58.03,17900.0,34.9033,34.9273,34.8913,34.8913,17900.0
2013-05-24 12:05:00,58.03,58.03,57.97,57.99,14700.0,34.8913,34.8913,34.8552,34.8672,14700.0
2013-05-24 12:10:00,58.0,58.0,57.9,57.91,14500.0,34.8732,34.8732,34.8131,34.8191,14500.0
2013-05-24 12:15:00,57.92,57.97,57.91,57.97,13300.0,34.8251,34.8552,34.8191,34.8552,13300.0
2013-05-24 12:20:00,57.96,58.03,57.94,58.0,11400.0,34.8492,34.8913,34.8372,34.8732,11400.0
2013-05-24 12:25:00,57.99,58.0,57.92,58.0,9200.0,34.8672,34.8732,34.8251,34.8732,9200.0
2013-05-24 12:30:00,57.99,58.0,57.91,57.95,9200.0,34.8672,34.8732,34.8191,34.8432,9200.0
2013-05-24 12:35:00,57.94,57.95,57.8,57.81,27800.0,34.8372,34.8432,34.753,34.759,27800.0
2013-05-24 12:40:00,57.81,57.88,57.8,57.86,11000.0,34.759,34.8011,34.753,34.7891,11000.0
2013-05-24 12:45:00,57.85,57.85,57.81,57.81,5200.0,34.783,34.783,34.759,34.759,5200.0
2013-05-24 12:50:00,57.81,57.87,57.8,57.83,12300.0,34.759,34.7951,34.753,34.771,12300.0
2013-05-24 12:55:00,57.82,57.85,57.82,57.84,16500.0,34.765,34.783,34.765,34.777,16500.0
2013-05-24 13:00:00,57.83,57.84,57.81,57.82,13400.0,34.771,34.777,34.759,34.765,13400.0
2013-05-24 13:05:00,57.81,57.87,57.81,57.85,18200.0,34.759,34.7951,34.759,34.783,18200.0
2013-05-24 13:10:00,57.85,57.87,57.82,57.85,30300.0,34.783,34.7951,34.765,34.783,30300.0
2013-05-24 13:15:00,57.84,57.89,57.81,57.85,27800.0,34.777,34.8071,34.759,34.783,27800.0
2013-05-24 13:20:00,57.86,57.87,57.82,57.87,12700.0,34.7891,34.7951,34.765,34.7951,12700.0
2013-05-24 13:25:00,57.87,57.88,57.84,57.85,12900.0,34.7951,34.8011,34.777,34.783,12900.0
2013-05-24 13:30:00,57.85,57.87,57.82,57.86,11100.0,34.783,34.7951,34.765,34.7891,11100.0
2013-05-24 13:35:00,57.86,57.88,57.77,57.82,26400.0,34.7891,34.8011,34.7349,34.765,26400.0
2013-05-24 13:40:00,57.81,57.82,57.77,57.77,15500.0,34.759,34.765,34.7349,34.7349,15500.0
2013-05-24 13:45:00,57.78,57.8,57.77,57.79,12900.0,34.741,34.753,34.7349,34.747,12900.0
2013-05-24 13:50:00,57.78,57.83,57.77,57.79,13000.0,34.741,34.771,34.7349,34.747,13000.0
2013-05-24 13:55:00,57.8,57.83,57.79,57.8,33800.0,34.753,34.771,34.747,34.753,33800.0
2013-05-24 14:00:00,57.8,57.8,57.71,57.74,34200.0,34.753,34.753,34.6989,34.7169,34200.0
2013-05-24 14:05:00,57.74,57.81,57.73,57.73,15600.0,34.7169,34.759,34.7109,34.7109,15600.0
2013-05-24 14:10:00,57.74,57.76,57.73,57.75,15600.0,34.7169,34.7289,34.7109,34.7229,15600.0
2013-05-24 14:15:00,57.76,57.83,57.76,57.81,22100.0,34.7289,34.771,34.7289,34.759,22100.0
2013-05-24 14:20:00,57.8,57.82,57.79,57.82,14800.0,34.753,34.765,34.747,34.765,14800.0
2013-05-24 14:25:00,57.81,57.81,57.75,57.75,22300.0,34.759,34.759,34.7229,34.7229,22300.0
2013-05-24 14:30:00,57.76,57.77,57.69,57.7,25600.0,34.7289,34.7349,34.6868,34.6929,25600.0
2013-05-24 14:35:00,57.71,57.71,57.64,57.66,37700.0,34.6989,34.6989,34.6568,34.6688,37700.0
2013-05-24 14:40:00,57.67,57.71,57.66,57.71,12900.0,34.6748,34.6989,34.6688,34.6989,12900.0
2013-05-24 14:45:00,57.71,57.71,57.66,57.67,20500.0,34.6989,34.6989,34.6688,34.6748,20500.0
2013-05-24 14:50:00,57.67,57.69,57.67,57.69,13500.0,34.6748,34.6868,34.6748,34.6868,13500.0
2013-05-24 14:55:00,57.69,57.7,57.62,57.69,33300.0,34.6868,34.6929,34.6448,34.6868,33300.0
2013-05-24 15:00:00,57.7,57.7,57.68,57.68,19200.0,34.6929,34.6929,34.6808,34.6808,19200.0
2013-05-24 15:05:00,57.67,57.68,57.65,57.68,31500.0,34.6748,34.6808,34.6628,34.6808,31500.0
2013-05-24 15:10:00,57.68,57.68,57.63,57.64,28200.0,34.6808,34.6808,34.6508,34.6568,28200.0
2013-05-24 15:15:00,57.64,57.65,57.59,57.6,53900.0,34.6568,34.6628,34.6267,34.6327,53900.0
2013-05-24 15:20:00,57.6,57.64,57.59,57.6,18900.0,34.6327,34.6568,34.6267,34.6327,18900.0
2013-05-24 15:25:00,57.59,57.59,57.54,57.55,58000.0,34.6267,34.6267,34.5967,34.6027,58000.0
2013-05-24 15:30:00,57.55,57.55,57.45,57.5,79000.0,34.6027,34.6027,34.5425,34.5726,79000.0
2013-05-24 15:35:00,57.5,57.51,57.44,57.48,76600.0,34.5726,34.5786,34.5365,34.5606,76600.0
2013-05-24 15:40:00,57.48,57.51,57.47,57.5,84400.0,34.5606,34.5786,34.5546,34.5726,84400.0
2013-05-24 15:45:00,57.51,57.52,57.49,57.51,131600.0,34.5786,34.5846,34.5666,34.5786,131600.0
2013-05-24 15:50:00,57.51,57.57,57.48,57.57,178500.0,34.5786,34.6147,34.5606,34.6147,178500.0
2013-05-24 15:55:00,57.57,57.6,57.57,57.59,282700.0,34.6147,34.6327,34.6147,34.6267,282700.0
2013-05-28 09:30:00,57.63,57.72,57.59,57.64,96400.0,34.6508,34.7049,34.6267,34.6568,96400.0
2013-05-28 09:35:00,57.69,57.94,57.69,57.82,77000.0,34.6868,34.8372,34.6868,34.765,77000.0
2013-05-28 09:40:00,57.83,57.93,57.81,57.93,26700.0,34.771,34.8311,34.759,34.8311,26700.0
2013-05-28 09:45:00,57.93,58.08,57.93,57.99,33400.0,34.8311,34.9213,34.8311,34.8672,33400.0
2013-05-28 09:50:00,58.03,58.05,57.91,57.97,28300.0,34.8913,34.9033,34.8191,34.8552,28300.0
2013-05-28 09:55:00,57.97,58.11,57.94,58.11,46500.0,34.8552,34.9394,34.8372,34.9394,46500.0
2013-05-28 10:00:00,58.11,58.17,58.06,58.14,34800.0,34.9394,34.9755,34.9093,34.9574,34800.0
2013-05-28 10:05:00,58.15,58.18,58.1,58.1,20800.0,34.9634,34.9815,34.9334,34.9334,20800.0
2013-05-28 10:10:00,58.11,58.2,58.11,58.17,26000.0,34.9394,34.9935,34.9394,34.9755,26000.0
2013-05-28 10:15:00,58.14,58.2,58.14,58.18,32100.0,34.9574,34.9935,34.9574,34.9815,32100.0
2013-05-28 10:20:00,58.19,58.24,58.17,58.23,19900.0,34.9875,35.0175,34.9755,35.0115,19900.0
2013-05-28 10:25:00,58.21,58.3,58.19,58.25,38200.0,34.9995,35.0536,34.9875,35.0236,38200.0
2013-05-28 10:30:00,58.27,58.3,58.17,58.2,17700.0,35.0356,35.0536,34.9755,34.9935,17700.0
2013-05-28 10:35:00,58.2,58.32,58.2,58.32,37500.0,34.9935,35.0656,34.9935,35.0656,37500.0
2013-05-28 10:40:00,58.31,58.35,58.26,58.26,15600.0,35.0596,35.0837,35.0296,35.0296,15600.0
2013-05-28 10:45:00,58.28,58.32,58.23,58.31,15700.0,35.0416,35.0656,35.0115,35.0596,15700.0
2013-05-28 10:50:00,58.3,58.34,58.28,58.3,19500.0,35.0536,35.0777,35.0416,35.0536,19500.0
2013-05-28 10:55:00,58.3,58.3,58.15,58.18,16500.0,35.0536,35.0536,34.9634,34.9815,16500.0
2013-05-28 11:00:00,58.18,58.18,58.11,58.14,25900.0,34.9815,34.9815,34.9394,34.9574,25900.0
2013-05-28 11:05:00,58.13,58.13,58.03,58.04,23300.0,34.9514,34.9514,34.8913,34.8973,23300.0
2013-05-28 11:10:00,58.04,58.06,57.96,58.02,28100.0,34.8973,34.9093,34.8492,34.8853,28100.0
2013-05-28 11:15:00,58.02,58.12,58.02,58.06,19300.0,34.8853,34.9454,34.8853,34.9093,19300.0
2013-05-28 11:20:00,58.06,58.1,58.03,58.03,13000.0,34.9093,34.9334,34.8913,34.8913,13000.0
2013-05-28 11:25:00,58.02,58.13,58.01,58.09,65600.0,34.8853,34.9514,34.8792,34.9273,65600.0
2013-05-28 11:30:00,58.09,58.15,58.09,58.11,21900.0,34.9273,34.9634,34.9273,34.9394,21900.0
2013-05-28 11:35:00,58.12,58.12,58.02,58.08,20400.0,34.9454,34.9454,34.8853,34.9213,20400.0
2013-05-28 11:40:00,58.08,58.08,57.96,58.02,23200.0,34.9213,34.9213,34.8492,34.8853,23200.0
2013-05-28 11:45:00,58.02,58.11,57.94,58.02,40900.0,34.8853,34.9394,34.8372,34.8853,40900.0
2013-05-28 11:50:00,58.04,58.15,58.04,58.12,21500.0,34.8973,34.9634,34.8973,34.9454,21500.0
2013-05-28 11:55:00,58.12,58.13,58.04,58.06,16500.0,34.9454,34.9514,34.8973,34.9093,16500.0
2013-05-28 12:00:00,58.05,58.11,58.01,58.06,30600.0,34.9033,34.9394,34.8792,34.9093,30600.0
2013-05-28 12:05:00,58.06,58.11,58.05,58.08,21600.0,34.9093,34.9394,34.9033,34.9213,21600.0
2013-05-28 12:10:00,58.09,58.13,58.02,58.04,14300.0,34.9273,34.9514,34.8853,34.8973,14300.0
2013-05-28 12:15:00,58.04,58.11,58.04,58.07,14800.0,34.8973,34.9394,34.8973,34.9153,14800.0
2013-05-28 12:20:00,58.06,58.06,58.0,58.01,17100.0,34.9093,34.9093,34.8732,34.8792,17100.0
2013-05-28 12:25:00,58.01,58.05,57.98,58.02,12200.0,34.8792,34.9033,34.8612,34.8853,12200.0
2013-05-28 12:30:00,58.02,58.09,58.01,58.08,16600.0,34.8853,34.9273,34.8792,34.9213,16600.0
2013-05-28 12:35:00,58.09,58.15,58.08,58.13,16200.0,34.9273,34.9634,34.9213,34.9514,16200.0
2013-05-28 12:40:00,58.14,58.16,58.12,58.12,17700.0,34.9574,34.9694,34.9454,34.9454,17700.0
2013-05-28 12:45:00,58.11,58.13,58.09,58.13,12600.0,34.9394,34.9514,34.9273,34.9514,12600.0
2013-05-28 12:50:00,58.12,58.12,58.03,58.03,9100.0,34.9454,34.9454,34.8913,34.8913,9100.0
2013-05-28 12:55:00,58.03,58.12,57.95,58.0,85000.0,34.8913,34.9454,34.8432,34.8732,85000.0
2013-05-28 13:00:00,58.0,58.04,57.91,58.02,19300.0,34.8732,34.8973,34.8191,34.8853,19300.0
2013-05-28 13:05:00,58.03,58.03,58.0,58.01,9500.0,34.8913,34.8913,34.8732,34.8792,9500.0
2013-05-28 13:10:00,58.02,58.06,58.01,58.04,16000.0,34.8853,34.9093,34.8792,34.8973,16000.0
2013-05-28 13:15:00,58.05,58.09,58.01,58.07,26400.0,34.9033,34.9273,34.8792,34.9153,26400.0
2013-05-28 13:20:00,58.06,58.08,57.99,58.03,22500.0,34.9093,34.9213,34.8672,34.8913,22500.0
2013-05-28 13:25:00,58.03,58.05,57.98,57.98,11900.0,34.8913,34.9033,34.8612,34.8612,11900.0
2013-05-28 13:30:00,57.98,57.99,57.9,57.92,12700.0,34.8612,34.8672,34.8131,34.8251,12700.0
2013-05-28 13:35:00,57.91,57.98,57.9,57.91,17000.0,34.8191,34.8612,34.8131,34.8191,17000.0
2013-05-28 13:40:00,57.9,57.91,57.87,57.88,32300.0,34.8131,34.8191,34.7951,34.8011,32300.0
2013-05-28 13:45:00,57.87,57.88,57.79,57.85,69000.0,34.7951,34.8011,34.747,34.783,69000.0
2013-05-28 13:50:00,57.84,57.84,57.77,57.78,13500.0,34.777,34.777,34.7349,34.741,13500.0
2013-05-28 13:55:00,57.77,57.8,57.73,57.79,16900.0,34.7349,34.753,34.7109,34.747,16900.0
2013-05-28 14:00:00,57.8,57.8,57.75,57.78,14700.0,34.753,34.753,34.7229,34.741,14700.0
2013-05-28 14:05:00,57.79,57.79,57.72,57.72,31100.0,34.747,34.747,34.7049,34.7049,31100.0
2013-05-28 14:10:00,57.71,57.72,57.67,57.67,16100.0,34.6989,34.7049,34.6748,34.6748,16100.0
2013-05-28 14:15:00,57.67,57.76,57.67,57.75,17600.0,34.6748,34.7289,34.6748,34.7229,17600.0
2013-05-28 14:20:00,57.75,57.77,57.71,57.73,9600.0,34.7229,34.7349,34.6989,34.7109,9600.0
2013-05-28 14:25:00,57.73,57.75,57.68,57.75,10800.0,34.7109,34.7229,34.6808,34.7229,10800.0
2013-05-28 14:30:00,57.73,57.75,57.7,57.7,14100.0,34.7109,34.7229,34.6929,34.6929,14100.0
2013-05-28 14:35:00,57.69,57.71,57.65,57.65,12600.0,34.6868,34.6989,34.6628,34.6628,12600.0
2013-05-28 14:40:00,57.64,57.7,57.64,57.64,14700.0,34.6568,34.6929,34.6568,34.6568,14700.0
2013-05-28 14:45:00,57.64,57.68,57.63,57.65,25500.0,34.6568,34.6808,34.6508,34.6628,25500.0
2013-05-28 14:50:00,57.64,57.69,57.63,57.65,23000.0,34.6568,34.6868,34.6508,34.6628,23000.0
2013-05-28 14:55:00,57.65,57.65,57.6,57.64,25300.0,34.6628,34.6628,34.6327,34.6568,25300.0
2013-05-28 15:00:00,57.64,57.72,57.64,57.72,14900.0,34.6568,34.7049,34.6568,34.7049,14900.0
2013-05-28 15:05:00,57.72,57.75,57.71,57.75,20400.0,34.7049,34.7229,34.6989,34.7229,20400.0
2013-05-28 15:10:00,57.76,57.77,57.67,57.72,19900.0,34.7289,34.7349,34.6748,34.7049,19900.0
2013-05-28 15:15:00,57.72,57.79,57.68,57.71,35200.0,34.7049,34.747,34.6808,34.6989,35200.0
2013-05-28 15:20:00,57.71,57.76,57.65,57.66,54600.0,34.6989,34.7289,34.6628,34.6688,54600.0
2013-05-28 15:25:00,57.65,57.67,57.61,57.65,27200.0,34.6628,34.6748,34.6387,34.6628,27200.0
2013-05-28 15:30:00,57.66,57.73,57.63,57.64,54900.0,34.6688,34.7109,34.6508,34.6568,54900.0
2013-05-28 15:35:00,57.65,57.74,57.63,57.73,88600.0,34.6628,34.7169,34.6508,34.7109,88600.0
2013-05-28 15:40:00,57.73,57.75,57.67,57.71,100100.0,34.7109,34.7229,34.6748,34.6989,100100.0
2013-05-28 15:45:00,57.73,57.79,57.72,57.73,107500.0,34.7109,34.747,34.7049,34.7109,107500.0
2013-05-28 15:50:00,57.73,57.73,57.68,57.68,138800.0,34.7109,34.7109,34.6808,34.6808,138800.0
2013-05-28 15:55:00,57.68,57.76,57.66,57.72,269400.0,34.6808,34.7289,34.6688,34.7049,269400.0
2013-05-29 09:30:00,57.4,57.69,57.04,57.17,72200.0,34.5125,34.6868,34.296,34.3742,72200.0
2013-05-29 09:35:00,57.18,57.37,57.15,57.18,20300.0,34.3802,34.4944,34.3622,34.3802,20300.0
2013-05-29 09:40:00,57.19,57.25,56.88,56.99,61100.0,34.3862,34.4223,34.1998,34.266,61100.0
2013-05-29 09:45:00,56.98,57.12,56.92,57.09,38100.0,34.2599,34.3441,34.2239,34.3261,38100.0
2013-05-29 09:50:00,57.08,57.08,56.93,56.96,17900.0,34.3201,34.3201,34.2299,34.2479,17900.0
2013-05-29 09:55:00,56.97,57.01,56.89,56.91,28300.0,34.2539,34.278,34.2058,34.2179,28300.0
2013-05-29 10:00:00,56.89,57.08,56.87,57.04,25800.0,34.2058,34.3201,34.1938,34.296,25800.0
2013-05-29 10:05:00,57.02,57.06,56.98,57.03,31400.0,34.284,34.308,34.2599,34.29,31400.0
2013-05-29 10:10:00,57.02,57.13,56.95,57.12,25100.0,34.284,34.3501,34.2419,34.3441,25100.0
2013-05-29 10:15:00,57.12,57.19,57.03,57.1,31300.0,34.3441,34.3862,34.29,34.3321,31300.0
2013-05-29 10:20:00,57.07,57.07,56.93,56.96,30700.0,34.3141,34.3141,34.2299,34.2479,30700.0
2013-05-29 10:25:00,56.91,56.96,56.9,56.96,21700.0,34.2179,34.2479,34.2118,34.2479,21700.0
2013-05-29 10:30:00,56.96,56.98,56.91,56.96,30900.0,34.2479,34.2599,34.2179,34.2479,30900.0
2013-05-29 10:35:00,56.98,56.98,56.91,56.97,16100.0,34.2599,34.2599,34.2179,34.2539,16100.0
2013-05-29 10:40:00,56.98,56.98,56.87,56.92,30800.0,34.2599,34.2599,34.1938,34.2239,30800.0
2013-05-29 10:45:00,56.92,56.93,56.77,56.79,32500.0,34.2239,34.2299,34.1337,34.1457,32500.0
2013-05-29 10:50:00,56.77,56.89,56.77,56.81,21000.0,34.1337,34.2058,34.1337,34.1577,21000.0
2013-05-29 10:55:00,56.81,56.87,56.78,56.78,23600.0,34.1577,34.1938,34.1397,34.1397,23600.0
2013-05-29 11:00:00,56.78,56.8,56.62,56.63,55000.0,34.1397,34.1517,34.0435,34.0495,55000.0
2013-05-29 11:05:00,56.61,56.77,56.6,56.74,99500.0,34.0375,34.1337,34.0315,34.1156,99500.0
2013-05-29 11:10:00,56.73,56.81,56.72,56.81,20000.0,34.1096,34.1577,34.1036,34.1577,20000.0
2013-05-29 11:15:00,56.82,56.84,56.78,56.84,24700.0,34.1637,34.1758,34.1397,34.1758,24700.0
2013-05-29 11:20:00,56.85,56.88,56.85,56.86,24000.0,34.1818,34.1998,34.1818,34.1878,24000.0
2013-05-29 11:25:00,56.86,56.87,56.75,56.78,18000.0,34.1878,34.1938,34.1217,34.1397,18000.0
2013-05-29 11:30:00,56.79,56.85,56.76,56.76,19600.0,34.1457,34.1818,34.1277,34.1277,19600.0
2013-05-29 11:35:00,56.76,56.76,56.64,56.64,32400.0,34.1277,34.1277,34.0555,34.0555,32400.0
2013-05-29 11:40:00,56.64,56.67,56.57,56.67,30700.0,34.0555,34.0736,34.0134,34.0736,30700.0
2013-05-29 11:45:00,56.65,56.75,56.65,56.71,25300.0,34.0615,34.1217,34.0615,34.0976,25300.0
2013-05-29 11:50:00,56.72,56.79,56.71,56.79,19000.0,34.1036,34.1457,34.0976,34.1457,19000.0
2013-05-29 11:55:00,56.78,56.85,56.75,56.76,22200.0,34.1397,34.1818,34.1217,34.1277,22200.0
2013-05-29 12:00:00,56.75,56.82,56.73,56.77,10200.0,34.1217,34.1637,34.1096,34.1337,10200.0
2013-05-29 12:05:00,56.77,56.79,56.7,56.76,18800.0,34.1337,34.1457,34.0916,34.1277,18800.0
2013-05-29 12:10:00,56.76,56.78,56.73,56.74,11200.0,34.1277,34.1397,34.1096,34.1156,11200.0
2013-05-29 12:15:00,56.73,56.89,56.73,56.84,21900.0,34.1096,34.2058,34.1096,34.1758,21900.0
2013-05-29 12:20:00,56.85,56.85,56.8,56.8,8300.0,34.1818,34.1818,34.1517,34.1517,8300.0
2013-05-29 12:25:00,56.81,56.89,56.81,56.89,18800.0,34.1577,34.2058,34.1577,34.2058,18800.0
2013-05-29 12:30:00,56.88,56.93,56.84,56.84,23600.0,34.1998,34.2299,34.1758,34.1758,23600.0
2013-05-29 12:35:00,56.85,56.89,56.79,56.83,42900.0,34.1818,34.2058,34.1457,34.1698,42900.0
2013-05-29 12:40:00,56.84,56.89,56.83,56.85,10700.0,34.1758,34.2058,34.1698,34.1818,10700.0
2013-05-29 12:45:00,56.86,56.93,56.84,56.85,11500.0,34.1878,34.2299,34.1758,34.1818,11500.0
2013-05-29 12:50:00,56.84,56.89,56.83,56.83,12400.0,34.1758,34.2058,34.1698,34.1698,12400.0
2013-05-29 12:55:00,56.84,56.94,56.84,56.92,13400.0,34.1758,34.2359,34.1758,34.2239,13400.0
2013-05-29 13:00:00,56.91,56.93,56.88,56.89,12200.0,34.2179,34.2299,34.1998,34.2058,12200.0
2013-05-29 13:05:00,56.89,57.04,56.86,57.03,26700.0,34.2058,34.296,34.1878,34.29,26700.0
2013-05-29 13:10:00,57.04,57.07,57.01,57.07,18700.0,34.296,34.3141,34.278,34.3141,18700.0
2013-05-29 13:15:00,57.08,57.12,57.05,57.12,15700.0,34.3201,34.3441,34.302,34.3441,15700.0
2013-05-29 13:20:00,57.14,57.25,57.14,57.24,38100.0,34.3561,34.4223,34.3561,34.4163,38100.0
2013-05-29 13:25:00,57.24,57.33,57.23,57.26,21800.0,34.4163,34.4704,34.4103,34.4283,21800.0
2013-05-29 13:30:00,57.25,57.26,57.15,57.15,10100.0,34.4223,34.4283,34.3622,34.3622,10100.0
2013-05-29 13:35:00,57.16,57.2,57.11,57.17,63900.0,34.3682,34.3922,34.3381,34.3742,63900.0
2013-05-29 13:40:00,57.18,57.29,57.18,57.24,16500.0,34.3802,34.4463,34.3802,34.4163,16500.0
2013-05-29 13:45:00,57.26,57.28,57.14,57.17,15300.0,34.4283,34.4403,34.3561,34.3742,15300.0
2013-05-29 13:50:00,57.17,57.2,57.14,57.14,19400.0,34.3742,34.3922,34.3561,34.3561,19400.0
2013-05-29 13:55:00,57.15,57.21,57.14,57.18,24700.0,34.3622,34.3982,34.3561,34.3802,24700.0
2013-05-29 14:00:00,57.18,57.2,57.14,57.16,18500.0,34.3802,34.3922,34.3561,34.3682,18500.0
2013-05-29 14:05:00,57.17,57.26,57.16,57.23,13900.0,34.3742,34.4283,34.3682,34.4103,13900.0
2013-05-29 14:10:00,57.23,57.23,57.18,57.18,8200.0,34.4103,34.4103,34.3802,34.3802,8200.0
2013-05-29 14:15:00,57.19,57.23,57.13,57.15,26100.0,34.3862,34.4103,34.3501,34.3622,26100.0
2013-05-29 14:20:00,57.16,57.19,57.13,57.14,23200.0,34.3682,34.3862,34.3501,34.3561,23200.0
2013-05-29 14:25:00,57.14,57.14,57.03,57.07,15600.0,34.3561,34.3561,34.29,34.3141,15600.0
2013-05-29 14:30:00,57.07,57.08,57.03,57.07,16000.0,34.3141,34.3201,34.29,34.3141,16000.0
2013-05-29 14:35:00,57.07,57.09,57.02,57.07,16600.0,34.3141,34.3261,34.284,34.3141,16600.0
2013-05-29 14:40:00,57.07,57.11,57.03,57.11,13600.0,34.3141,34.3381,34.29,34.3381,13600.0
2013-05-29 14:45:00,57.11,57.12,57.05,57.08,21900.0,34.3381,34.3441,34.302,34.3201,21900.0
2013-05-29 14:50:00,57.07,57.08,57.02,57.05,11600.0,34.3141,34.3201,34.284,34.302,11600.0
2013-05-29 14:55:00,57.06,57.11,57.0,57.0,24400.0,34.308,34.3381,34.272,34.272,24400.0
2013-05-29 15:00:00,57.01,57.04,56.97,57.02,47300.0,34.278,34.296,34.2539,34.284,47300.0
2013-05-29 15:05:00,57.04,57.04,56.97,56.99,18000.0,34.296,34.296,34.2539,34.266,18000.0
2013-05-29 15:10:00,56.99,57.1,56.99,57.06,29900.0,34.266,34.3321,34.266,34.308,29900.0
2013-05-29 15:15:00,57.06,57.08,57.02,57.08,26300.0,34.308,34.3201,34.284,34.3201,26300.0
2013-05-29 15:20:00,57.08,57.15,57.06,57.14,58800.0,34.3201,34.3622,34.308,34.3561,58800.0
2013-05-29 15:25:00,57.13,57.14,57.09,57.12,29800.0,34.3501,34.3561,34.3261,34.3441,29800.0
2013-05-29 15:30:00,57.13,57.15,57.07,57.13,46800.0,34.3501,34.3622,34.3141,34.3501,46800.0
2013-05-29 15:35:00,57.13,57.14,57.1,57.13,40400.0,34.3501,34.3561,34.3321,34.3501,40400.0
2013-05-29 15:40:00,57.14,57.15,57.1,57.1,58200.0,34.3561,34.3622,34.3321,34.3321,58200.0
2013-05-29 15:45:00,57.1,57.11,57.02,57.07,52700.0,34.3321,34.3381,34.284,34.3141,52700.0
2013-05-29 15:50:00,57.07,57.08,57.0,57.01,59400.0,34.3141,34.3201,34.272,34.278,59400.0
2013-05-29 15:55:00,57.01,57.12,56.98,57.08,138800.0,34.278,34.3441,34.2599,34.3201,138800.0
2013-05-30 09:30:00,57.24,57.89,57.24,57.8,108500.0,34.4163,34.8071,34.4163,34.753,108500.0
2013-05-30 09:35:00,57.72,57.75,57.59,57.67,16500.0,34.7049,34.7229,34.6267,34.6748,16500.0
2013-05-30 09:40:00,57.72,57.77,57.47,57.47,16700.0,34.7049,34.7349,34.5546,34.5546,16700.0
2013-05-30 09:45:00,57.46,57.77,57.46,57.69,24700.0,34.5486,34.7349,34.5486,34.6868,24700.0
2013-05-30 09:50:00,57.67,57.81,57.67,57.71,23300.0,34.6748,34.759,34.6748,34.6989,23300.0
2013-05-30 09:55:00,57.69,57.84,57.66,57.79,31900.0,34.6868,34.777,34.6688,34.747,31900.0
2013-05-30 10:00:00,57.75,57.8,57.65,57.69,19300.0,34.7229,34.753,34.6628,34.6868,19300.0
2013-05-30 10:05:00,57.69,57.69,57.44,57.47,12800.0,34.6868,34.6868,34.5365,34.5546,12800.0
2013-05-30 10:10:00,57.47,57.59,57.44,57.5,17500.0,34.5546,34.6267,34.5365,34.5726,17500.0
2013-05-30 10:15:00,57.51,57.56,57.41,57.46,16700.0,34.5786,34.6087,34.5185,34.5486,16700.0
2013-05-30 10:20:00,57.42,57.49,57.38,57.4,30100.0,34.5245,34.5666,34.5005,34.5125,30100.0
2013-05-30 10:25:00,57.41,57.43,57.27,57.3,19800.0,34.5185,34.5305,34.4343,34.4524,19800.0
2013-05-30 10:30:00,57.31,57.41,57.31,57.36,12400.0,34.4584,34.5185,34.4584,34.4884,12400.0
2013-05-30 10:35:00,57.35,57.37,57.3,57.3,14400.0,34.4824,34.4944,34.4524,34.4524,14400.0
2013-05-30 10:40:00,57.31,57.4,57.3,57.36,19500.0,34.4584,34.5125,34.4524,34.4884,19500.0
2013-05-30 10:45:00,57.37,57.38,57.25,57.27,31600.0,34.4944,34.5005,34.4223,34.4343,31600.0
2013-05-30 10:50:00,57.26,57.29,57.22,57.23,21600.0,34.4283,34.4463,34.4043,34.4103,21600.0
2013-05-30 10:55:00,57.23,57.31,57.21,57.26,17900.0,34.4103,34.4584,34.3982,34.4283,17900.0
2013-05-30 11:00:00,57.26,57.29,57.24,57.28,7300.0,34.4283,34.4463,34.4163,34.4403,7300.0
2013-05-30 11:05:00,57.29,57.29,57.2,57.25,19000.0,34.4463,34.4463,34.3922,34.4223,19000.0
2013-05-30 11:10:00,57.24,57.28,57.22,57.23,20100.0,34.4163,34.4403,34.4043,34.4103,20100.0
2013-05-30 11:15:00,57.24,57.26,57.21,57.21,14200.0,34.4163,34.4283,34.3982,34.3982,14200.0
2013-05-30 11:20:00,57.21,57.26,57.2,57.23,11300.0,34.3982,34.4283,34.3922,34.4103,11300.0
2013-05-30 11:25:00,57.22,57.24,57.19,57.22,10900.0,34.4043,34.4163,34.3862,34.4043,10900.0
2013-05-30 11:30:00,57.22,57.26,57.21,57.26,19500.0,34.4043,34.4283,34.3982,34.4283,19500.0
2013-05-30 11:35:00,57.24,57.28,57.21,57.27,10900.0,34.4163,34.4403,34.3982,34.4343,10900.0
2013-05-30 11:40:00,57.27,57.28,57.24,57.24,6900.0,34.4343,34.4403,34.4163,34.4163,6900.0
2013-05-30 11:45:00,57.25,57.25,57.15,57.16,27200.0,34.4223,34.4223,34.3622,34.3682,27200.0
2013-05-30 11:50:00,57.17,57.17,57.09,57.14,23300.0,34.3742,34.3742,34.3261,34.3561,23300.0
2013-05-30 11:55:00,57.15,57.21,57.15,57.19,4100.0,34.3622,34.3982,34.3622,34.3862,4100.0
2013-05-30 12:00:00,57.19,57.27,57.18,57.24,11600.0,34.3862,34.4343,34.3802,34.4163,11600.0
2013-05-30 12:05:00,57.24,57.27,57.17,57.21,16000.0,34.4163,34.4343,34.3742,34.3982,16000.0
2013-05-30 12:10:00,57.2,57.22,57.18,57.19,4500.0,34.3922,34.4043,34.3802,34.3862,4500.0
2013-05-30 12:15:00,57.2,57.25,57.18,57.25,10700.0,34.3922,34.4223,34.3802,34.4223,10700.0
2013-05-30 12:20:00,57.24,57.24,57.2,57.21,6600.0,34.4163,34.4163,34.3922,34.3982,6600.0
2013-05-30 12:25:00,57.21,57.26,57.2,57.25,11800.0,34.3982,34.4283,34.3922,34.4223,11800.0
2013-05-30 12:30:00,57.25,57.26,57.23,57.24,24100.0,34.4223,34.4283,34.4103,34.4163,24100.0
2013-05-30 12:35:00,57.25,57.27,57.24,57.25,15800.0,34.4223,34.4343,34.4163,34.4223,15800.0
2013-05-30 12:40:00,57.25,57.27,57.24,57.26,26000.0,34.4223,34.4343,34.4163,34.4283,26000.0
2013-05-30 12:45:00,57.27,57.27,57.24,57.27,15600.0,34.4343,34.4343,34.4163,34.4343,15600.0
2013-05-30 12:50:00,57.26,57.27,57.24,57.25,22300.0,34.4283,34.4343,34.4163,34.4223,22300.0
2013-05-30 12:55:00,57.25,57.34,57.25,57.34,22600.0,34.4223,34.4764,34.4223,34.4764,22600.0
2013-05-30 13:00:00,57.35,57.36,57.34,57.35,11500.0,34.4824,34.4884,34.4764,34.4824,11500.0
2013-05-30 13:05:00,57.35,57.38,57.34,57.36,21000.0,34.4824,34.5005,34.4764,34.4884,21000.0
2013-05-30 13:10:00,57.35,57.39,57.34,57.35,18800.0,34.4824,34.5065,34.4764,34.4824,18800.0
2013-05-30 13:15:00,57.35,57.42,57.35,57.42,18000.0,34.4824,34.5245,34.4824,34.5245,18000.0
2013-05-30 13:20:00,57.42,57.45,57.41,57.42,26600.0,34.5245,34.5425,34.5185,34.5245,26600.0
2013-05-30 13:25:00,57.41,57.47,57.4,57.47,21900.0,34.5185,34.5546,34.5125,34.5546,21900.0
2013-05-30 13:30:00,57.47,57.5,57.44,57.49,30900.0,34.5546,34.5726,34.5365,34.5666,30900.0
2013-05-30 13:35:00,57.49,57.5,57.42,57.42,8300.0,34.5666,34.5726,34.5245,34.5245,8300.0
2013-05-30 13:40:00,57.43,57.47,57.43,57.44,7700.0,34.5305,34.5546,34.5305,34.5365,7700.0
2013-05-30 13:45:00,57.44,57.51,57.43,57.48,16100.0,34.5365,34.5786,34.5305,34.5606,16100.0
2013-05-30 13:50:00,57.48,57.51,57.4,57.4,12300.0,34.5606,34.5786,34.5125,34.5125,12300.0
2013-05-30 13:55:00,57.39,57.47,57.38,57.42,8900.0,34.5065,34.5546,34.5005,34.5245,8900.0
2013-05-30 14:00:00,57.42,57.49,57.42,57.49,7400.0,34.5245,34.5666,34.5245,34.5666,7400.0
2013-05-30 14:05:00,57.48,57.49,57.44,57.47,38500.0,34.5606,34.5666,34.5365,34.5546,38500.0
2013-05-30 14:10:00,57.46,57.47,57.41,57.41,18500.0,34.5486,34.5546,34.5185,34.5185,18500.0
2013-05-30 14:15:00,57.41,57.44,57.38,57.38,7400.0,34.5185,34.5365,34.5005,34.5005,7400.0
2013-05-30 14:20:00,57.38,57.47,57.38,57.47,17700.0,34.5005,34.5546,34.5005,34.5546,17700.0
2013-05-30 14:25:00,57.46,57.49,57.44,57.49,8700.0,34.5486,34.5666,34.5365,34.5666,8700.0
2013-05-30 14:30:00,57.5,57.5,57.45,57.45,8100.0,34.5726,34.5726,34.5425,34.5425,8100.0
2013-05-30 14:35:00,57.46,57.49,57.43,57.48,23200.0,34.5486,34.5666,34.5305,34.5606,23200.0
2013-05-30 14:40:00,57.49,57.49,57.44,57.46,14500.0,34.5666,34.5666,34.5365,34.5486,14500.0
2013-05-30 14:45:00,57.45,57.48,57.44,57.48,40900.0,34.5425,34.5606,34.5365,34.5606,40900.0
2013-05-30 14:50:00,57.48,57.56,57.47,57.56,27400.0,34.5606,34.6087,34.5546,34.6087,27400.0
2013-05-30 14:55:00,57.56,57.56,57.46,57.49,23200.0,34.6087,34.6087,34.5486,34.5666,23200.0
2013-05-30 15:00:00,57.49,57.5,57.47,57.49,15600.0,34.5666,34.5726,34.5546,34.5666,15600.0
2013-05-30 15:05:00,57.49,57.5,57.47,57.48,20500.0,34.5666,34.5726,34.5546,34.5606,20500.0
2013-05-30 15:10:00,57.49,57.5,57.42,57.42,27900.0,34.5666,34.5726,34.5245,34.5245,27900.0
2013-05-30 15:15:00,57.43,57.49,57.39,57.4,37500.0,34.5305,34.5666,34.5065,34.5125,37500.0
2013-05-30 15:20:00,57.41,57.42,57.29,57.29,36100.0,34.5185,34.5245,34.4463,34.4463,36100.0
2013-05-30 15:25:00,57.29,57.31,57.25,57.25,23500.0,34.4463,34.4584,34.4223,34.4223,23500.0
2013-05-30 15:30:00,57.26,57.29,57.18,57.2,30300.0,34.4283,34.4463,34.3802,34.3922,30300.0
2013-05-30 15:35:00,57.21,57.22,57.16,57.19,39300.0,34.3982,34.4043,34.3682,34.3862,39300.0
2013-05-30 15:40:00,57.18,57.2,57.01,57.07,76100.0,34.3802,34.3922,34.278,34.3141,76100.0
2013-05-30 15:45:00,57.08,57.12,57.03,57.1,119900.0,34.3201,34.3441,34.29,34.3321,119900.0
2013-05-30 15:50:00,57.09,57.15,57.07,57.1,104600.0,34.3261,34.3622,34.3141,34.3321,104600.0
2013-05-30 15:55:00,57.08,57.14,57.05,57.1,170600.0,34.3201,34.3561,34.302,34.3321,170600.0
2013-05-31 09:30:00,56.97,57.02,56.82,56.91,29400.0,34.2539,34.284,34.1637,34.2179,29400.0
2013-05-31 09:35:00,56.87,56.99,56.75,56.86,12600.0,34.1938,34.266,34.1217,34.1878,12600.0
2013-05-31 09:40:00,56.86,57.4,56.85,57.11,30300.0,34.1878,34.5125,34.1818,34.3381,30300.0
2013-05-31 09:45:00,57.07,57.25,57.05,57.16,7700.0,34.3141,34.4223,34.302,34.3682,7700.0
2013-05-31 09:50:00,57.12,57.22,57.12,57.2,11400.0,34.3441,34.4043,34.3441,34.3922,11400.0
2013-05-31 09:55:00,57.2,57.2,57.02,57.04,15500.0,34.3922,34.3922,34.284,34.296,15500.0
2013-05-31 10:00:00,57.08,57.2,57.02,57.11,18700.0,34.3201,34.3922,34.284,34.3381,18700.0
2013-05-31 10:05:00,57.13,57.25,57.03,57.03,27600.0,34.3501,34.4223,34.29,34.29,27600.0
2013-05-31 10:10:00,57.02,57.04,56.93,57.03,12700.0,34.284,34.296,34.2299,34.29,12700.0
2013-05-31 10:15:00,57.0,57.12,56.97,57.09,17700.0,34.272,34.3441,34.2539,34.3261,17700.0
2013-05-31 10:20:00,57.09,57.09,56.97,57.02,34700.0,34.3261,34.3261,34.2539,34.284,34700.0
2013-05-31 10:25:00,57.03,57.03,56.97,56.98,20200.0,34.29,34.29,34.2539,34.2599,20200.0
2013-05-31 10:30:00,57.0,57.23,56.99,57.19,28200.0,34.272,34.4103,34.266,34.3862,28200.0
2013-05-31 10:35:00,57.21,57.31,57.19,57.28,14400.0,34.3982,34.4584,34.3862,34.4403,14400.0
2013-05-31 10:40:00,57.29,57.34,57.27,57.28,37800.0,34.4463,34.4764,34.4343,34.4403,37800.0
2013-05-31 10:45:00,57.29,57.37,57.27,57.35,24700.0,34.4463,34.4944,34.4343,34.4824,24700.0
2013-05-31 10:50:00,57.37,57.43,57.29,57.3,24600.0,34.4944,34.5305,34.4463,34.4524,24600.0
2013-05-31 10:55:00,57.29,57.35,57.28,57.33,20000.0,34.4463,34.4824,34.4403,34.4704,20000.0
2013-05-31 11:00:00,57.34,57.43,57.32,57.43,14200.0,34.4764,34.5305,34.4644,34.5305,14200.0
2013-05-31 11:05:00,57.44,57.62,57.42,57.58,38200.0,34.5365,34.6448,34.5245,34.6207,38200.0
2013-05-31 11:10:00,57.58,57.7,57.55,57.63,29300.0,34.6207,34.6929,34.6027,34.6508,29300.0
2013-05-31 11:15:00,57.64,57.8,57.64,57.79,47800.0,34.6568,34.753,34.6568,34.747,47800.0
2013-05-31 11:20:00,57.79,57.8,57.66,57.73,26900.0,34.747,34.753,34.6688,34.7109,26900.0
2013-05-31 11:25:00,57.73,57.74,57.6,57.63,21900.0,34.7109,34.7169,34.6327,34.6508,21900.0
2013-05-31 11:30:00,57.64,57.68,57.53,57.54,16600.0,34.6568,34.6808,34.5906,34.5967,16600.0
2013-05-31 11:35:00,57.54,57.59,57.5,57.54,18000.0,34.5967,34.6267,34.5726,34.5967,18000.0
2013-05-31 11:40:00,57.53,57.59,57.46,57.54,17200.0,34.5906,34.6267,34.5486,34.5967,17200.0
2013-05-31 11:45:00,57.54,57.58,57.43,57.47,37400.0,34.5967,34.6207,34.5305,34.5546,37400.0
2013-05-31 11:50:00,57.45,57.52,57.42,57.48,55500.0,34.5425,34.5846,34.5245,34.5606,55500.0
2013-05-31 11:55:00,57.44,57.45,57.32,57.41,49800.0,34.5365,34.5425,34.4644,34.5185,49800.0
2013-05-31 12:00:00,57.4,57.43,57.31,57.31,20600.0,34.5125,34.5305,34.4584,34.4584,20600.0
2013-05-31 12:05:00,57.3,57.3,57.26,57.26,23700.0,34.4524,34.4524,34.4283,34.4283,23700.0
2013-05-31 12:10:00,57.26,57.29,57.2,57.24,32700.0,34.4283,34.4463,34.3922,34.4163,32700.0
2013-05-31 12:15:00,57.24,57.28,57.23,57.24,10500.0,34.4163,34.4403,34.4103,34.4163,10500.0
2013-05-31 12:20:00,57.25,57.37,57.24,57.37,10800.0,34.4223,34.4944,34.4163,34.4944,10800.0
2013-05-31 12:25:00,57.36,57.46,57.34,57.39,19000.0,34.4884,34.5486,34.4764,34.5065,19000.0
2013-05-31 12:30:00,57.38,57.39,57.35,57.38,16700.0,34.5005,34.5065,34.4824,34.5005,16700.0
2013-05-31 12:35:00,57.4,57.4,57.32,57.35,14500.0,34.5125,34.5125,34.4644,34.4824,14500.0
2013-05-31 12:40:00,57.33,57.34,57.26,57.27,15600.0,34.4704,34.4764,34.4283,34.4343,15600.0
2013-05-31 12:45:00,57.27,57.29,57.25,57.28,16700.0,34.4343,34.4463,34.4223,34.4403,16700.0
2013-05-31 12:50:00,57.28,57.29,57.21,57.22,14300.0,34.4403,34.4463,34.3982,34.4043,14300.0
2013-05-31 12:55:00,57.22,57.23,57.17,57.18,8200.0,34.4043,34.4103,34.3742,34.3802,8200.0
2013-05-31 13:00:00,57.18,57.26,57.16,57.24,17100.0,34.3802,34.4283,34.3682,34.4163,17100.0
2013-05-31 13:05:00,57.24,57.3,57.23,57.29,10900.0,34.4163,34.4524,34.4103,34.4463,10900.0
2013-05-31 13:10:00,57.29,57.29,57.22,57.26,9400.0,34.4463,34.4463,34.4043,34.4283,9400.0
2013-05-31 13:15:00,57.26,57.28,57.23,57.24,11900.0,34.4283,34.4403,34.4103,34.4163,11900.0
2013-05-31 13:20:00,57.23,57.25,57.17,57.18,12000.0,34.4103,34.4223,34.3742,34.3802,12000.0
2013-05-31 13:25:00,57.17,57.24,57.17,57.2,14600.0,34.3742,34.4163,34.3742,34.3922,14600.0
2013-05-31 13:30:00,57.21,57.21,57.15,57.17,11600.0,34.3982,34.3982,34.3622,34.3742,11600.0
2013-05-31 13:35:00,57.16,57.21,57.1,57.13,33800.0,34.3682,34.3982,34.3321,34.3501,33800.0
2013-05-31 13:40:00,57.12,57.13,57.07,57.11,27900.0,34.3441,34.3501,34.3141,34.3381,27900.0
2013-05-31 13:45:00,57.12,57.13,57.08,57.09,11900.0,34.3441,34.3501,34.3201,34.3261,11900.0
2013-05-31 13:50:00,57.1,57.14,57.05,57.05,14700.0,34.3321,34.3561,34.302,34.302,14700.0
2013-05-31 13:55:00,57.05,57.15,57.03,57.13,29800.0,34.302,34.3622,34.29,34.3501,29800.0
2013-05-31 14:00:00,57.12,57.17,57.1,57.17,27100.0,34.3441,34.3742,34.3321,34.3742,27100.0
2013-05-31 14:05:00,57.16,57.21,57.15,57.21,14500.0,34.3682,34.3982,34.3622,34.3982,14500.0
2013-05-31 14:10:00,57.2,57.2,57.07,57.08,14200.0,34.3922,34.3922,34.3141,34.3201,14200.0
2013-05-31 14:15:00,57.1,57.15,57.07,57.14,12300.0,34.3321,34.3622,34.3141,34.3561,12300.0
2013-05-31 14:20:00,57.14,57.18,57.12,57.17,15500.0,34.3561,34.3802,34.3441,34.3742,15500.0
2013-05-31 14:25:00,57.18,57.19,57.09,57.09,22900.0,34.3802,34.3862,34.3261,34.3261,22900.0
2013-05-31 14:30:00,57.09,57.09,57.0,57.04,18400.0,34.3261,34.3261,34.272,34.296,18400.0
2013-05-31 14:35:00,57.03,57.03,56.93,56.98,14500.0,34.29,34.29,34.2299,34.2599,14500.0
2013-05-31 14:40:00,56.98,56.98,56.91,56.92,13700.0,34.2599,34.2599,34.2179,34.2239,13700.0
2013-05-31 14:45:00,56.91,56.95,56.85,56.85,24700.0,34.2179,34.2419,34.1818,34.1818,24700.0
2013-05-31 14:50:00,56.85,56.91,56.79,56.79,17400.0,34.1818,34.2179,34.1457,34.1457,17400.0
2013-05-31 14:55:00,56.78,56.81,56.75,56.77,24100.0,34.1397,34.1577,34.1217,34.1337,24100.0
2013-05-31 15:00:00,56.77,56.92,56.77,56.91,19000.0,34.1337,34.2239,34.1337,34.2179,19000.0
2013-05-31 15:05:00,56.92,57.02,56.9,56.99,70300.0,34.2239,34.284,34.2118,34.266,70300.0
2013-05-31 15:10:00,56.98,57.04,56.94,56.98,52500.0,34.2599,34.296,34.2359,34.2599,52500.0
2013-05-31 15:15:00,56.98,57.06,56.97,57.01,31200.0,34.2599,34.308,34.2539,34.278,31200.0
2013-05-31 15:20:00,57.03,57.14,57.03,57.04,41400.0,34.29,34.3561,34.29,34.296,41400.0
2013-05-31 15:25:00,57.03,57.05,56.89,56.89,22000.0,34.29,34.302,34.2058,34.2058,22000.0
2013-05-31 15:30:00,56.9,56.95,56.81,56.86,41200.0,34.2118,34.2419,34.1577,34.1878,41200.0
2013-05-31 15:35:00,56.87,56.95,56.84,56.88,36200.0,34.1938,34.2419,34.1758,34.1998,36200.0
2013-05-31 15:40:00,56.89,56.91,56.81,56.86,53400.0,34.2058,34.2179,34.1577,34.1878,53400.0
2013-05-31 15:45:00,56.85,56.89,56.78,56.82,100400.0,34.1818,34.2058,34.1397,34.1637,100400.0
2013-05-31 15:50:00,56.82,56.83,56.76,56.78,107500.0,34.1637,34.1698,34.1277,34.1397,107500.0
2013-05-31 15:55:00,56.77,56.78,56.55,56.56,324000.0,34.1337,34.1397,34.0014,34.0074,324000.0
2013-06-03 09:30:00,56.46,56.5,55.8,55.99,155000.0,33.9473,33.9713,33.5505,33.6647,155000.0
2013-06-03 09:35:00,55.99,56.09,55.98,56.05,108800.0,33.6647,33.7248,33.6587,33.7008,108800.0
2013-06-03 09:40:00,56.06,56.11,56.04,56.09,63200.0,33.7068,33.7368,33.6948,33.7248,63200.0
2013-06-03 09:45:00,56.08,56.28,56.05,56.05,38400.0,33.7188,33.8391,33.7008,33.7008,38400.0
2013-06-03 09:50:00,56.05,56.25,56.05,56.24,62500.0,33.7008,33.821,33.7008,33.815,62500.0
2013-06-03 09:55:00,56.24,56.26,56.0,56.1,29800.0,33.815,33.827,33.6707,33.7308,29800.0
2013-06-03 10:00:00,56.08,56.5,56.04,56.36,59200.0,33.7188,33.9713,33.6948,33.8872,59200.0
2013-06-03 10:05:00,56.35,56.6,56.25,56.48,60100.0,33.8812,34.0315,33.821,33.9593,60100.0
2013-06-03 10:10:00,56.5,56.87,56.39,56.86,162700.0,33.9713,34.1938,33.9052,34.1878,162700.0
2013-06-03 10:15:00,56.84,56.84,56.45,56.59,61000.0,34.1758,34.1758,33.9413,34.0255,61000.0
2013-06-03 10:20:00,56.58,56.69,56.52,56.63,169300.0,34.0194,34.0856,33.9834,34.0495,169300.0
2013-06-03 10:25:00,56.64,56.67,56.38,56.45,113000.0,34.0555,34.0736,33.8992,33.9413,113000.0
2013-06-03 10:30:00,56.43,56.47,56.27,56.28,43800.0,33.9293,33.9533,33.8331,33.8391,43800.0
2013-06-03 10:35:00,56.26,56.48,56.26,56.39,62700.0,33.827,33.9593,33.827,33.9052,62700.0
2013-06-03 10:40:00,56.39,56.4,56.19,56.37,38800.0,33.9052,33.9112,33.785,33.8932,38800.0
2013-06-03 10:45:00,56.39,56.45,56.33,56.41,35800.0,33.9052,33.9413,33.8691,33.9172,35800.0
2013-06-03 10:50:00,56.43,56.6,56.4,56.6,48900.0,33.9293,34.0315,33.9112,34.0315,48900.0
2013-06-03 10:55:00,56.61,56.63,56.53,56.6,59600.0,34.0375,34.0495,33.9894,34.0315,59600.0
2013-06-03 11:00:00,56.6,56.65,56.4,56.42,43600.0,34.0315,34.0615,33.9112,33.9232,43600.0
2013-06-03 11:05:00,56.43,56.66,56.43,56.61,44300.0,33.9293,34.0675,33.9293,34.0375,44300.0
2013-06-03 11:10:00,56.6,56.63,56.48,56.51,44900.0,34.0315,34.0495,33.9593,33.9774,44900.0
2013-06-03 11:15:00,56.51,56.53,56.41,56.46,33900.0,33.9774,33.9894,33.9172,33.9473,33900.0
2013-06-03 11:20:00,56.48,56.55,56.36,56.46,49400.0,33.9593,34.0014,33.8872,33.9473,49400.0
2013-06-03 11:25:00,56.47,56.51,56.38,56.51,35100.0,33.9533,33.9774,33.8992,33.9774,35100.0
2013-06-03 11:30:00,56.51,56.56,56.42,56.49,45400.0,33.9774,34.0074,33.9232,33.9653,45400.0
2013-06-03 11:35:00,56.51,56.6,56.5,56.53,35600.0,33.9774,34.0315,33.9713,33.9894,35600.0
2013-06-03 11:40:00,56.52,56.63,56.44,56.61,39700.0,33.9834,34.0495,33.9353,34.0375,39700.0
2013-06-03 11:45:00,56.61,56.66,56.5,56.5,35200.0,34.0375,34.0675,33.9713,33.9713,35200.0
2013-06-03 11:50:00,56.49,56.52,56.41,56.46,35500.0,33.9653,33.9834,33.9172,33.9473,35500.0
2013-06-03 11:55:00,56.46,56.55,56.46,56.55,31700.0,33.9473,34.0014,33.9473,34.0014,31700.0
2013-06-03 12:00:00,56.58,56.65,56.54,56.57,35500.0,34.0194,34.0615,33.9954,34.0134,35500.0
2013-06-03 12:05:00,56.57,56.68,56.53,56.64,54700.0,34.0134,34.0796,33.9894,34.0555,54700.0
2013-06-03 12:10:00,56.65,56.67,56.58,56.65,32400.0,34.0615,34.0736,34.0194,34.0615,32400.0
2013-06-03 12:15:00,56.64,56.64,56.49,56.52,23700.0,34.0555,34.0555,33.9653,33.9834,23700.0
2013-06-03 12:20:00,56.52,56.61,56.49,56.6,26600.0,33.9834,34.0375,33.9653,34.0315,26600.0
2013-06-03 12:25:00,56.6,56.65,56.56,56.6,29800.0,34.0315,34.0615,34.0074,34.0315,29800.0
2013-06-03 12:30:00,56.63,56.63,56.47,56.5,38900.0,34.0495,34.0495,33.9533,33.9713,38900.0
2013-06-03 12:35:00,56.5,56.6,56.49,56.52,28900.0,33.9713,34.0315,33.9653,33.9834,28900.0
2013-06-03 12:40:00,56.53,56.67,56.53,56.66,37800.0,33.9894,34.0736,33.9894,34.0675,37800.0
2013-06-03 12:45:00,56.66,56.71,56.64,56.71,42800.0,34.0675,34.0976,34.0555,34.0976,42800.0
2013-06-03 12:50:00,56.71,56.71,56.59,56.6,30100.0,34.0976,34.0976,34.0255,34.0315,30100.0
2013-06-03 12:55:00,56.6,56.64,56.55,56.64,31000.0,34.0315,34.0555,34.0014,34.0555,31000.0
2013-06-03 13:00:00,56.64,56.67,56.57,56.62,38200.0,34.0555,34.0736,34.0134,34.0435,38200.0
2013-06-03 13:05:00,56.62,56.75,56.62,56.74,33800.0,34.0435,34.1217,34.0435,34.1156,33800.0
2013-06-03 13:10:00,56.73,56.74,56.64,56.66,22700.0,34.1096,34.1156,34.0555,34.0675,22700.0
2013-06-03 13:15:00,56.67,56.74,56.66,56.7,16600.0,34.0736,34.1156,34.0675,34.0916,16600.0
2013-06-03 13:20:00,56.7,56.71,56.65,56.65,22700.0,34.0916,34.0976,34.0615,34.0615,22700.0
2013-06-03 13:25:00,56.66,56.71,56.61,56.61,22400.0,34.0675,34.0976,34.0375,34.0375,22400.0
2013-06-03 13:30:00,56.61,56.7,56.61,56.64,23100.0,34.0375,34.0916,34.0375,34.0555,23100.0
2013-06-03 13:35:00,56.63,56.64,56.57,56.62,26800.0,34.0495,34.0555,34.0134,34.0435,26800.0
2013-06-03 13:40:00,56.64,56.64,56.6,56.61,24100.0,34.0555,34.0555,34.0315,34.0375,24100.0
2013-06-03 13:45:00,56.62,56.63,56.54,56.54,25500.0,34.0435,34.0495,33.9954,33.9954,25500.0
2013-06-03 13:50:00,56.54,56.59,56.51,56.54,69000.0,33.9954,34.0255,33.9774,33.9954,69000.0
2013-06-03 13:55:00,56.53,56.6,56.53,56.58,52800.0,33.9894,34.0315,33.9894,34.0194,52800.0
2013-06-03 14:00:00,56.59,56.67,56.56,56.63,77100.0,34.0255,34.0736,34.0074,34.0495,77100.0
2013-06-03 14:05:00,56.64,56.66,56.6,56.61,34400.0,34.0555,34.0675,34.0315,34.0375,34400.0
2013-06-03 14:10:00,56.6,56.61,56.53,56.53,29600.0,34.0315,34.0375,33.9894,33.9894,29600.0
2013-06-03 14:15:00,56.53,56.53,56.48,56.5,47100.0,33.9894,33.9894,33.9593,33.9713,47100.0
2013-06-03 14:20:00,56.5,56.51,56.41,56.41,41200.0,33.9713,33.9774,33.9172,33.9172,41200.0
2013-06-03 14:25:00,56.41,56.48,56.36,56.4,44700.0,33.9172,33.9593,33.8872,33.9112,44700.0
2013-06-03 14:30:00,56.41,56.46,56.33,56.37,43200.0,33.9172,33.9473,33.8691,33.8932,43200.0
2013-06-03 14:35:00,56.38,56.4,56.32,56.37,78400.0,33.8992,33.9112,33.8631,33.8932,78400.0
2013-06-03 14:40:00,56.36,56.42,56.35,56.37,61400.0,33.8872,33.9232,33.8812,33.8932,61400.0
2013-06-03 14:45:00,56.37,56.38,56.28,56.32,68000.0,33.8932,33.8992,33.8391,33.8631,68000.0
2013-06-03 14:50:00,56.32,56.39,56.3,56.36,66100.0,33.8631,33.9052,33.8511,33.8872,66100.0
2013-06-03 14:55:00,56.34,56.43,56.34,56.34,82000.0,33.8751,33.9293,33.8751,33.8751,82000.0
2013-06-03 15:00:00,56.35,56.35,56.18,56.18,93000.0,33.8812,33.8812,33.7789,33.7789,93000.0
2013-06-03 15:05:00,56.18,56.19,56.1,56.13,114800.0,33.7789,33.785,33.7308,33.7489,114800.0
2013-06-03 15:10:00,56.12,56.14,55.98,56.0,145900.0,33.7429,33.7549,33.6587,33.6707,145900.0
2013-06-03 15:15:00,55.99,56.02,55.95,55.95,150800.0,33.6647,33.6827,33.6406,33.6406,150800.0
2013-06-03 15:20:00,55.96,56.02,55.89,55.97,293200.0,33.6467,33.6827,33.6046,33.6527,293200.0
2013-06-03 15:25:00,55.97,56.07,55.91,56.05,225100.0,33.6527,33.7128,33.6166,33.7008,225100.0
2013-06-03 15:30:00,56.05,56.2,56.04,56.06,213500.0,33.7008,33.791,33.6948,33.7068,213500.0
2013-06-03 15:35:00,56.06,56.06,55.99,56.0,158100.0,33.7068,33.7068,33.6647,33.6707,158100.0
2013-06-03 15:40:00,56.0,56.0,55.81,55.9,264600.0,33.6707,33.6707,33.5565,33.6106,264600.0
2013-06-03 15:45:00,55.89,55.91,55.79,55.8,328700.0,33.6046,33.6166,33.5444,33.5505,328700.0
2013-06-03 15:50:00,55.81,55.88,55.75,55.75,444100.0,33.5565,33.5986,33.5204,33.5204,444100.0
2013-06-03 15:55:00,55.75,55.8,55.55,55.56,1082900.0,33.5204,33.5505,33.4001,33.4062,1082900.0
2013-06-04 09:30:00,55.4,55.43,55.3,55.36,575300.0,33.31,33.328,33.2498,33.2859,575300.0
2013-06-04 09:35:00,55.39,55.45,55.32,55.41,334300.0,33.3039,33.34,33.2619,33.316,334300.0
2013-06-04 09:40:00,55.42,55.63,55.42,55.6,455200.0,33.322,33.4482,33.322,33.4302,455200.0
2013-06-04 09:45:00,55.6,55.61,55.49,55.59,139400.0,33.4302,33.4362,33.3641,33.4242,139400.0
2013-06-04 09:50:00,55.59,55.66,55.58,55.61,179400.0,33.4242,33.4663,33.4182,33.4362,179400.0
2013-06-04 09:55:00,55.6,55.65,55.55,55.59,161900.0,33.4302,33.4603,33.4001,33.4242,161900.0
2013-06-04 10:00:00,55.59,55.62,55.51,55.6,131200.0,33.4242,33.4422,33.3761,33.4302,131200.0
2013-06-04 10:05:00,55.6,55.62,55.56,55.57,79100.0,33.4302,33.4422,33.4062,33.4122,79100.0
2013-06-04 10:10:00,55.58,55.58,55.53,55.54,81800.0,33.4182,33.4182,33.3881,33.3941,81800.0
2013-06-04 10:15:00,55.55,55.56,55.48,55.5,46600.0,33.4001,33.4062,33.3581,33.3701,46600.0
2013-06-04 10:20:00,55.5,55.55,55.45,55.55,59600.0,33.3701,33.4001,33.34,33.4001,59600.0
2013-06-04 10:25:00,55.55,55.57,55.5,55.55,73700.0,33.4001,33.4122,33.3701,33.4001,73700.0
2013-06-04 10:30:00,55.55,55.56,55.49,55.55,99900.0,33.4001,33.4062,33.3641,33.4001,99900.0
2013-06-04 10:35:00,55.55,55.58,55.54,55.57,127100.0,33.4001,33.4182,33.3941,33.4122,127100.0
2013-06-04 10:40:00,55.58,55.61,55.53,55.61,100500.0,33.4182,33.4362,33.3881,33.4362,100500.0
2013-06-04 10:45:00,55.61,55.69,55.6,55.65,142500.0,33.4362,33.4843,33.4302,33.4603,142500.0
2013-06-04 10:50:00,55.65,55.67,55.54,55.6,81900.0,33.4603,33.4723,33.3941,33.4302,81900.0
2013-06-04 10:55:00,55.59,55.59,55.52,55.55,90400.0,33.4242,33.4242,33.3821,33.4001,90400.0
2013-06-04 11:00:00,55.56,55.57,55.48,55.49,86000.0,33.4062,33.4122,33.3581,33.3641,86000.0
2013-06-04 11:05:00,55.48,55.51,55.44,55.5,52300.0,33.3581,33.3761,33.334,33.3701,52300.0
2013-06-04 11:10:00,55.51,55.57,55.51,55.54,42800.0,33.3761,33.4122,33.3761,33.3941,42800.0
2013-06-04 11:15:00,55.54,55.56,55.49,55.55,50300.0,33.3941,33.4062,33.3641,33.4001,50300.0
2013-06-04 11:20:00,55.54,55.58,55.53,55.58,86600.0,33.3941,33.4182,33.3881,33.4182,86600.0
2013-06-04 11:25:00,55.59,55.59,55.53,55.53,40800.0,33.4242,33.4242,33.3881,33.3881,40800.0
2013-06-04 11:30:00,55.53,55.59,55.48,55.51,59800.0,33.3881,33.4242,33.3581,33.3761,59800.0
2013-06-04 11:35:00,55.52,55.53,55.45,55.5,36100.0,33.3821,33.3881,33.34,33.3701,36100.0
2013-06-04 11:40:00,55.5,55.55,55.45,55.52,29500.0,33.3701,33.4001,33.34,33.3821,29500.0
2013-06-04 11:45:00,55.51,55.55,55.46,55.54,30600.0,33.3761,33.4001,33.346,33.3941,30600.0
2013-06-04 11:50:00,55.55,55.55,55.48,55.53,35000.0,33.4001,33.4001,33.3581,33.3881,35000.0
2013-06-04 11:55:00,55.53,55.56,55.53,55.54,61500.0,33.3881,33.4062,33.3881,33.3941,61500.0
2013-06-04 12:00:00,55.54,55.55,55.48,55.48,32300.0,33.3941,33.4001,33.3581,33.3581,32300.0
2013-06-04 12:05:00,55.48,55.54,55.47,55.5,29000.0,33.3581,33.3941,33.352,33.3701,29000.0
2013-06-04 12:10:00,55.5,55.55,55.48,55.5,37800.0,33.3701,33.4001,33.3581,33.3701,37800.0
2013-06-04 12:15:00,55.51,55.53,55.44,55.47,42500.0,33.3761,33.3881,33.334,33.352,42500.0
2013-06-04 12:20:00,55.47,55.51,55.46,55.48,59000.0,33.352,33.3761,33.346,33.3581,59000.0
2013-06-04 12:25:00,55.47,55.48,55.4,55.43,46800.0,33.352,33.3581,33.31,33.328,46800.0
2013-06-04 12:30:00,55.42,55.5,55.42,55.48,39800.0,33.322,33.3701,33.322,33.3581,39800.0
2013-06-04 12:35:00,55.48,55.53,55.46,55.51,25700.0,33.3581,33.3881,33.346,33.3761,25700.0
2013-06-04 12:40:00,55.52,55.55,55.48,55.55,52900.0,33.3821,33.4001,33.3581,33.4001,52900.0
2013-06-04 12:45:00,55.55,55.56,55.51,55.55,26100.0,33.4001,33.4062,33.3761,33.4001,26100.0
2013-06-04 12:50:00,55.56,55.58,55.52,55.56,32500.0,33.4062,33.4182,33.3821,33.4062,32500.0
2013-06-04 12:55:00,55.57,55.58,55.53,55.55,28700.0,33.4122,33.4182,33.3881,33.4001,28700.0
2013-06-04 13:00:00,55.55,55.59,55.52,55.57,40600.0,33.4001,33.4242,33.3821,33.4122,40600.0
2013-06-04 13:05:00,55.56,55.65,55.55,55.62,46800.0,33.4062,33.4603,33.4001,33.4422,46800.0
2013-06-04 13:10:00,55.62,55.66,55.6,55.66,46700.0,33.4422,33.4663,33.4302,33.4663,46700.0
2013-06-04 13:15:00,55.66,55.72,55.61,55.69,85400.0,33.4663,33.5024,33.4362,33.4843,85400.0
2013-06-04 13:20:00,55.69,55.73,55.67,55.71,47300.0,33.4843,33.5084,33.4723,33.4963,47300.0
2013-06-04 13:25:00,55.71,55.71,55.5,55.54,43400.0,33.4963,33.4963,33.3701,33.3941,43400.0
2013-06-04 13:30:00,55.54,55.54,55.41,55.46,83900.0,33.3941,33.3941,33.316,33.346,83900.0
2013-06-04 13:35:00,55.45,55.46,55.36,55.44,33800.0,33.34,33.346,33.2859,33.334,33800.0
2013-06-04 13:40:00,55.42,55.43,55.33,55.35,68500.0,33.322,33.328,33.2679,33.2799,68500.0
2013-06-04 13:45:00,55.34,55.37,55.31,55.37,41400.0,33.2739,33.2919,33.2558,33.2919,41400.0
2013-06-04 13:50:00,55.37,55.43,55.34,55.38,31100.0,33.2919,33.328,33.2739,33.2979,31100.0
2013-06-04 13:55:00,55.37,55.38,55.3,55.36,66400.0,33.2919,33.2979,33.2498,33.2859,66400.0
2013-06-04 14:00:00,55.35,55.38,55.31,55.36,49800.0,33.2799,33.2979,33.2558,33.2859,49800.0
2013-06-04 14:05:00,55.35,55.37,55.24,55.26,50600.0,33.2799,33.2919,33.2138,33.2258,50600.0
2013-06-04 14:10:00,55.25,55.25,55.15,55.19,48700.0,33.2198,33.2198,33.1596,33.1837,48700.0
2013-06-04 14:15:00,55.18,55.26,55.16,55.25,43500.0,33.1777,33.2258,33.1656,33.2198,43500.0
2013-06-04 14:20:00,55.23,55.32,55.23,55.25,47300.0,33.2077,33.2619,33.2077,33.2198,47300.0
2013-06-04 14:25:00,55.24,55.31,55.21,55.21,64500.0,33.2138,33.2558,33.1957,33.1957,64500.0
2013-06-04 14:30:00,55.22,55.3,55.21,55.3,73400.0,33.2017,33.2498,33.1957,33.2498,73400.0
2013-06-04 14:35:00,55.3,55.32,55.28,55.29,52700.0,33.2498,33.2619,33.2378,33.2438,52700.0
2013-06-04 14:40:00,55.3,55.34,55.3,55.34,46600.0,33.2498,33.2739,33.2498,33.2739,46600.0
2013-06-04 14:45:00,55.33,55.38,55.3,55.35,46800.0,33.2679,33.2979,33.2498,33.2799,46800.0
2013-06-04 14:50:00,55.35,55.43,55.35,55.39,51100.0,33.2799,33.328,33.2799,33.3039,51100.0
2013-06-04 14:55:00,55.39,55.4,55.34,55.4,43000.0,33.3039,33.31,33.2739,33.31,43000.0
2013-06-04 15:00:00,55.39,55.47,55.36,55.46,99300.0,33.3039,33.352,33.2859,33.346,99300.0
2013-06-04 15:05:00,55.44,55.54,55.42,55.54,48700.0,33.334,33.3941,33.322,33.3941,48700.0
2013-06-04 15:10:00,55.54,55.56,55.46,55.52,62700.0,33.3941,33.4062,33.346,33.3821,62700.0
2013-06-04 15:15:00,55.52,55.57,55.5,55.56,99700.0,33.3821,33.4122,33.3701,33.4062,99700.0
2013-06-04 15:20:00,55.56,55.6,55.55,55.6,80300.0,33.4062,33.4302,33.4001,33.4302,80300.0
2013-06-04 15:25:00,55.59,55.67,55.58,55.65,91900.0,33.4242,33.4723,33.4182,33.4603,91900.0
2013-06-04 15:30:00,55.65,55.8,55.64,55.79,107200.0,33.4603,33.5505,33.4543,33.5444,107200.0
2013-06-04 15:35:00,55.8,55.81,55.73,55.73,101000.0,33.5505,33.5565,33.5084,33.5084,101000.0
2013-06-04 15:40:00,55.73,56.01,55.72,55.93,157000.0,33.5084,33.6767,33.5024,33.6286,157000.0
2013-06-04 15:45:00,55.93,55.94,55.8,55.8,106200.0,33.6286,33.6346,33.5505,33.5505,106200.0
2013-06-04 15:50:00,55.8,55.82,55.73,55.77,163100.0,33.5505,33.5625,33.5084,33.5324,163100.0
2013-06-04 15:55:00,55.77,55.77,55.64,55.65,361100.0,33.5324,33.5324,33.4543,33.4603,361100.0
2013-06-05 09:30:00,54.87,55.06,54.58,54.62,108700.0,33.3314,33.4468,33.1553,33.1795,108700.0
2013-06-05 09:35:00,54.63,54.68,54.52,54.56,25100.0,33.1856,33.216,33.1188,33.1431,25100.0
2013-06-05 09:40:00,54.54,54.69,54.52,54.67,32900.0,33.131,33.2221,33.1188,33.2099,32900.0
2013-06-05 09:45:00,54.67,54.76,54.66,54.7,46300.0,33.2099,33.2646,33.2038,33.2281,46300.0
2013-06-05 09:50:00,54.68,54.69,54.51,54.64,69300.0,33.216,33.2221,33.1127,33.1917,69300.0
2013-06-05 09:55:00,54.63,54.67,54.56,54.61,44800.0,33.1856,33.2099,33.1431,33.1735,44800.0
2013-06-05 10:00:00,54.62,54.78,54.56,54.76,47100.0,33.1795,33.2767,33.1431,33.2646,47100.0
2013-06-05 10:05:00,54.77,54.77,54.56,54.56,42200.0,33.2707,33.2707,33.1431,33.1431,42200.0
2013-06-05 10:10:00,54.56,54.57,54.46,54.53,55200.0,33.1431,33.1492,33.0824,33.1249,55200.0
2013-06-05 10:15:00,54.53,54.57,54.48,54.5,115900.0,33.1249,33.1492,33.0945,33.1067,115900.0
2013-06-05 10:20:00,54.49,54.64,54.48,54.61,46700.0,33.1006,33.1917,33.0945,33.1735,46700.0
2013-06-05 10:25:00,54.6,54.63,54.55,54.59,35500.0,33.1674,33.1856,33.137,33.1613,35500.0
2013-06-05 10:30:00,54.59,54.67,54.56,54.59,39300.0,33.1613,33.2099,33.1431,33.1613,39300.0
2013-06-05 10:35:00,54.6,54.61,54.5,54.55,34300.0,33.1674,33.1735,33.1067,33.137,34300.0
2013-06-05 10:40:00,54.56,54.6,54.52,54.53,21600.0,33.1431,33.1674,33.1188,33.1249,21600.0
2013-06-05 10:45:00,54.53,54.6,54.5,54.5,18900.0,33.1249,33.1674,33.1067,33.1067,18900.0
2013-06-05 10:50:00,54.5,54.55,54.49,54.54,16100.0,33.1067,33.137,33.1006,33.131,16100.0
2013-06-05 10:55:00,54.55,54.68,54.55,54.64,31600.0,33.137,33.216,33.137,33.1917,31600.0
2013-06-05 11:00:00,54.66,54.69,54.64,54.65,29100.0,33.2038,33.2221,33.1917,33.1978,29100.0
2013-06-05 11:05:00,54.65,54.67,54.62,54.66,40500.0,33.1978,33.2099,33.1795,33.2038,40500.0
2013-06-05 11:10:00,54.66,54.67,54.6,54.64,20500.0,33.2038,33.2099,33.1674,33.1917,20500.0
2013-06-05 11:15:00,54.65,54.66,54.58,54.58,28700.0,33.1978,33.2038,33.1553,33.1553,28700.0
2013-06-05 11:20:00,54.58,54.58,54.47,54.48,22700.0,33.1553,33.1553,33.0884,33.0945,22700.0
2013-06-05 11:25:00,54.47,54.49,54.36,54.37,70800.0,33.0884,33.1006,33.0216,33.0277,70800.0
2013-06-05 11:30:00,54.37,54.44,54.35,54.4,48900.0,33.0277,33.0702,33.0155,33.0459,48900.0
2013-06-05 11:35:00,54.4,54.45,54.38,54.45,20500.0,33.0459,33.0763,33.0338,33.0763,20500.0
2013-06-05 11:40:00,54.45,54.45,54.37,54.39,18300.0,33.0763,33.0763,33.0277,33.0398,18300.0
2013-06-05 11:45:00,54.39,54.42,54.37,54.4,42300.0,33.0398,33.0581,33.0277,33.0459,42300.0
2013-06-05 11:50:00,54.4,54.41,54.38,54.39,37600.0,33.0459,33.052,33.0338,33.0398,37600.0
2013-06-05 11:55:00,54.39,54.41,54.3,54.34,66200.0,33.0398,33.052,32.9852,33.0095,66200.0
2013-06-05 12:00:00,54.34,54.41,54.34,54.36,27300.0,33.0095,33.052,33.0095,33.0216,27300.0
2013-06-05 12:05:00,54.36,54.41,54.35,54.39,19400.0,33.0216,33.052,33.0155,33.0398,19400.0
2013-06-05 12:10:00,54.39,54.4,54.35,54.36,19600.0,33.0398,33.0459,33.0155,33.0216,19600.0
2013-06-05 12:15:00,54.36,54.36,54.3,54.33,19700.0,33.0216,33.0216,32.9852,33.0034,19700.0
2013-06-05 12:20:00,54.33,54.4,54.33,54.4,15700.0,33.0034,33.0459,33.0034,33.0459,15700.0
2013-06-05 12:25:00,54.4,54.46,54.39,54.45,14400.0,33.0459,33.0824,33.0398,33.0763,14400.0
2013-06-05 12:30:00,54.44,54.49,54.43,54.47,19500.0,33.0702,33.1006,33.0641,33.0884,19500.0
2013-06-05 12:35:00,54.45,54.47,54.33,54.34,29100.0,33.0763,33.0884,33.0034,33.0095,29100.0
2013-06-05 12:40:00,54.34,54.39,54.33,54.39,41200.0,33.0095,33.0398,33.0034,33.0398,41200.0
2013-06-05 12:45:00,54.39,54.44,54.37,54.38,70200.0,33.0398,33.0702,33.0277,33.0338,70200.0
2013-06-05 12:50:00,54.38,54.39,54.34,54.36,28100.0,33.0338,33.0398,33.0095,33.0216,28100.0
2013-06-05 12:55:00,54.37,54.43,54.36,54.4,54600.0,33.0277,33.0641,33.0216,33.0459,54600.0
2013-06-05 13:00:00,54.41,54.45,54.39,54.44,38100.0,33.052,33.0763,33.0398,33.0702,38100.0
2013-06-05 13:05:00,54.44,54.44,54.41,54.42,30400.0,33.0702,33.0702,33.052,33.0581,30400.0
2013-06-05 13:10:00,54.42,54.43,54.41,54.41,14700.0,33.0581,33.0641,33.052,33.052,14700.0
2013-06-05 13:15:00,54.43,54.52,54.43,54.5,50100.0,33.0641,33.1188,33.0641,33.1067,50100.0
2013-06-05 13:20:00,54.49,54.54,54.49,54.51,25400.0,33.1006,33.131,33.1006,33.1127,25400.0
2013-06-05 13:25:00,54.52,54.54,54.49,54.52,23300.0,33.1188,33.131,33.1006,33.1188,23300.0
2013-06-05 13:30:00,54.52,54.56,54.5,54.54,20800.0,33.1188,33.1431,33.1067,33.131,20800.0
2013-06-05 13:35:00,54.53,54.59,54.52,54.57,24600.0,33.1249,33.1613,33.1188,33.1492,24600.0
2013-06-05 13:40:00,54.56,54.62,54.55,54.6,21400.0,33.1431,33.1795,33.137,33.1674,21400.0
2013-06-05 13:45:00,54.61,54.64,54.58,54.59,18900.0,33.1735,33.1917,33.1553,33.1613,18900.0
2013-06-05 13:50:00,54.6,54.64,54.57,54.6,28100.0,33.1674,33.1917,33.1492,33.1674,28100.0
2013-06-05 13:55:00,54.6,54.62,54.58,54.61,20200.0,33.1674,33.1795,33.1553,33.1735,20200.0
2013-06-05 14:00:00,54.61,54.63,54.55,54.61,44300.0,33.1735,33.1856,33.137,33.1735,44300.0
2013-06-05 14:05:00,54.62,54.64,54.6,54.61,21500.0,33.1795,33.1917,33.1674,33.1735,21500.0
2013-06-05 14:10:00,54.6,54.61,54.56,54.56,20900.0,33.1674,33.1735,33.1431,33.1431,20900.0
2013-06-05 14:15:00,54.56,54.6,54.55,54.58,16700.0,33.1431,33.1674,33.137,33.1553,16700.0
2013-06-05 14:20:00,54.59,54.6,54.5,54.5,33500.0,33.1613,33.1674,33.1067,33.1067,33500.0
2013-06-05 14:25:00,54.49,54.54,54.43,54.46,30700.0,33.1006,33.131,33.0641,33.0824,30700.0
2013-06-05 14:30:00,54.47,54.47,54.4,54.44,28600.0,33.0884,33.0884,33.0459,33.0702,28600.0
2013-06-05 14:35:00,54.44,54.54,54.43,54.52,25700.0,33.0702,33.131,33.0641,33.1188,25700.0
2013-06-05 14:40:00,54.51,54.53,54.48,54.52,31100.0,33.1127,33.1249,33.0945,33.1188,31100.0
2013-06-05 14:45:00,54.51,54.55,54.5,54.53,30900.0,33.1127,33.137,33.1067,33.1249,30900.0
2013-06-05 14:50:00,54.55,54.57,54.51,54.51,33800.0,33.137,33.1492,33.1127,33.1127,33800.0
2013-06-05 14:55:00,54.51,54.55,54.49,54.5,31100.0,33.1127,33.137,33.1006,33.1067,31100.0
2013-06-05 15:00:00,54.5,54.56,54.48,54.48,34600.0,33.1067,33.1431,33.0945,33.0945,34600.0
2013-06-05 15:05:00,54.47,54.5,54.4,54.42,46300.0,33.0884,33.1067,33.0459,33.0581,46300.0
2013-06-05 15:10:00,54.42,54.49,54.4,54.47,51200.0,33.0581,33.1006,33.0459,33.0884,51200.0
2013-06-05 15:15:00,54.49,54.56,54.45,54.53,38700.0,33.1006,33.1431,33.0763,33.1249,38700.0
2013-06-05 15:20:00,54.53,54.54,54.44,54.52,60200.0,33.1249,33.131,33.0702,33.1188,60200.0
2013-06-05 15:25:00,54.53,54.6,54.51,54.56,45600.0,33.1249,33.1674,33.1127,33.1431,45600.0
2013-06-05 15:30:00,54.57,54.6,54.53,54.57,51200.0,33.1492,33.1674,33.1249,33.1492,51200.0
2013-06-05 15:35:00,54.57,54.71,54.56,54.66,87500.0,33.1492,33.2342,33.1431,33.2038,87500.0
2013-06-05 15:40:00,54.65,54.67,54.61,54.63,105100.0,33.1978,33.2099,33.1735,33.1856,105100.0
2013-06-05 15:45:00,54.63,54.74,54.61,54.66,84300.0,33.1856,33.2524,33.1735,33.2038,84300.0
2013-06-05 15:50:00,54.66,54.68,54.6,54.61,98100.0,33.2038,33.216,33.1674,33.1735,98100.0
2013-06-05 15:55:00,54.6,54.67,54.54,54.55,220900.0,33.1674,33.2099,33.131,33.137,220900.0
2013-06-06 09:30:00,54.52,54.52,54.3,54.46,68800.0,33.1188,33.1188,32.9852,33.0824,68800.0
2013-06-06 09:35:00,54.46,54.67,54.42,54.67,27700.0,33.0824,33.2099,33.0581,33.2099,27700.0
2013-06-06 09:40:00,54.62,54.7,54.57,54.7,19900.0,33.1795,33.2281,33.1492,33.2281,19900.0
2013-06-06 09:45:00,54.67,54.69,54.56,54.6,39000.0,33.2099,33.2221,33.1431,33.1674,39000.0
2013-06-06 09:50:00,54.56,54.59,54.48,54.51,20500.0,33.1431,33.1613,33.0945,33.1127,20500.0
2013-06-06 09:55:00,54.49,54.55,54.45,54.47,36700.0,33.1006,33.137,33.0763,33.0884,36700.0
2013-06-06 10:00:00,54.48,54.66,54.48,54.64,22000.0,33.0945,33.2038,33.0945,33.1917,22000.0
2013-06-06 10:05:00,54.63,54.66,54.56,54.6,16200.0,33.1856,33.2038,33.1431,33.1674,16200.0
2013-06-06 10:10:00,54.58,54.58,54.44,54.45,36600.0,33.1553,33.1553,33.0702,33.0763,36600.0
2013-06-06 10:15:00,54.45,54.49,54.39,54.39,50500.0,33.0763,33.1006,33.0398,33.0398,50500.0
2013-06-06 10:20:00,54.41,54.46,54.38,54.46,76200.0,33.052,33.0824,33.0338,33.0824,76200.0
2013-06-06 10:25:00,54.45,54.48,54.37,54.42,40900.0,33.0763,33.0945,33.0277,33.0581,40900.0
2013-06-06 10:30:00,54.43,54.46,54.37,54.45,44400.0,33.0641,33.0824,33.0277,33.0763,44400.0
2013-06-06 10:35:00,54.47,54.49,54.39,54.43,22000.0,33.0884,33.1006,33.0398,33.0641,22000.0
2013-06-06 10:40:00,54.45,54.51,54.4,54.49,32900.0,33.0763,33.1127,33.0459,33.1006,32900.0
2013-06-06 10:45:00,54.5,54.59,54.47,54.59,27700.0,33.1067,33.1613,33.0884,33.1613,27700.0
2013-06-06 10:50:00,54.59,54.59,54.5,54.55,16900.0,33.1613,33.1613,33.1067,33.137,16900.0
2013-06-06 10:55:00,54.52,54.62,54.51,54.62,21900.0,33.1188,33.1795,33.1127,33.1795,21900.0
2013-06-06 11:00:00,54.62,54.63,54.52,54.56,35300.0,33.1795,33.1856,33.1188,33.1431,35300.0
2013-06-06 11:05:00,54.56,54.59,54.5,54.52,34500.0,33.1431,33.1613,33.1067,33.1188,34500.0
2013-06-06 11:10:00,54.52,54.58,54.49,54.53,20200.0,33.1188,33.1553,33.1006,33.1249,20200.0
2013-06-06 11:15:00,54.53,54.56,54.5,54.55,16300.0,33.1249,33.1431,33.1067,33.137,16300.0
2013-06-06 11:20:00,54.56,54.59,54.51,54.53,25000.0,33.1431,33.1613,33.1127,33.1249,25000.0
2013-06-06 11:25:00,54.52,54.58,54.51,54.56,10400.0,33.1188,33.1553,33.1127,33.1431,10400.0
2013-06-06 11:30:00,54.56,54.56,54.48,54.55,26900.0,33.1431,33.1431,33.0945,33.137,26900.0
2013-06-06 11:35:00,54.54,54.61,54.52,54.61,16700.0,33.131,33.1735,33.1188,33.1735,16700.0
2013-06-06 11:40:00,54.6,54.64,54.56,54.6,30400.0,33.1674,33.1917,33.1431,33.1674,30400.0
2013-06-06 11:45:00,54.61,54.65,54.61,54.63,15800.0,33.1735,33.1978,33.1735,33.1856,15800.0
2013-06-06 11:50:00,54.63,54.65,54.6,54.64,44600.0,33.1856,33.1978,33.1674,33.1917,44600.0
2013-06-06 11:55:00,54.63,54.63,54.52,54.53,26600.0,33.1856,33.1856,33.1188,33.1249,26600.0
2013-06-06 12:00:00,54.54,54.58,54.52,54.55,25000.0,33.131,33.1553,33.1188,33.137,25000.0
2013-06-06 12:05:00,54.53,54.54,54.43,54.43,12300.0,33.1249,33.131,33.0641,33.0641,12300.0
2013-06-06 12:10:00,54.43,54.45,54.38,54.43,22400.0,33.0641,33.0763,33.0338,33.0641,22400.0
2013-06-06 12:15:00,54.45,54.45,54.34,54.34,24100.0,33.0763,33.0763,33.0095,33.0095,24100.0
2013-06-06 12:20:00,54.35,54.4,54.31,54.36,23200.0,33.0155,33.0459,32.9912,33.0216,23200.0
2013-06-06 12:25:00,54.35,54.35,54.21,54.22,41200.0,33.0155,33.0155,32.9305,32.9366,41200.0
2013-06-06 12:30:00,54.24,54.25,54.18,54.22,59200.0,32.9487,32.9548,32.9123,32.9366,59200.0
2013-06-06 12:35:00,54.23,54.26,54.2,54.24,34200.0,32.9426,32.9609,32.9244,32.9487,34200.0
2013-06-06 12:40:00,54.24,54.29,54.22,54.26,21700.0,32.9487,32.9791,32.9366,32.9609,21700.0
2013-06-06 12:45:00,54.26,54.28,54.22,54.22,31500.0,32.9609,32.973,32.9366,32.9366,31500.0
2013-06-06 12:50:00,54.21,54.27,54.2,54.24,36000.0,32.9305,32.9669,32.9244,32.9487,36000.0
2013-06-06 12:55:00,54.25,54.3,54.2,54.21,84600.0,32.9548,32.9852,32.9244,32.9305,84600.0
2013-06-06 13:00:00,54.22,54.42,54.2,54.38,82800.0,32.9366,33.0581,32.9244,33.0338,82800.0
2013-06-06 13:05:00,54.38,54.62,54.37,54.62,75800.0,33.0338,33.1795,33.0277,33.1795,75800.0
2013-06-06 13:10:00,54.63,54.8,54.61,54.77,81800.0,33.1856,33.2889,33.1735,33.2707,81800.0
2013-06-06 13:15:00,54.77,54.94,54.76,54.84,164100.0,33.2707,33.3739,33.2646,33.3132,164100.0
2013-06-06 13:20:00,54.85,54.91,54.84,54.86,71000.0,33.3193,33.3557,33.3132,33.3253,71000.0
2013-06-06 13:25:00,54.87,54.89,54.72,54.75,57500.0,33.3314,33.3436,33.2403,33.2585,57500.0
2013-06-06 13:30:00,54.75,54.79,54.68,54.78,51800.0,33.2585,33.2828,33.216,33.2767,51800.0
2013-06-06 13:35:00,54.79,54.87,54.76,54.79,42200.0,33.2828,33.3314,33.2646,33.2828,42200.0
2013-06-06 13:40:00,54.81,54.84,54.74,54.77,35000.0,33.295,33.3132,33.2524,33.2707,35000.0
2013-06-06 13:45:00,54.78,55.13,54.76,55.04,97700.0,33.2767,33.4894,33.2646,33.4347,97700.0
2013-06-06 13:50:00,55.03,55.06,54.92,54.92,24900.0,33.4286,33.4468,33.3618,33.3618,24900.0
2013-06-06 13:55:00,54.92,54.96,54.85,54.87,26000.0,33.3618,33.3861,33.3193,33.3314,26000.0
2013-06-06 14:00:00,54.88,54.91,54.81,54.84,21200.0,33.3375,33.3557,33.295,33.3132,21200.0
2013-06-06 14:05:00,54.84,54.89,54.79,54.79,19100.0,33.3132,33.3436,33.2828,33.2828,19100.0
2013-06-06 14:10:00,54.79,54.9,54.78,54.84,31000.0,33.2828,33.3496,33.2767,33.3132,31000.0
2013-06-06 14:15:00,54.83,54.84,54.76,54.81,21100.0,33.3071,33.3132,33.2646,33.295,21100.0
2013-06-06 14:20:00,54.81,54.86,54.77,54.84,23900.0,33.295,33.3253,33.2707,33.3132,23900.0
2013-06-06 14:25:00,54.85,54.97,54.82,54.95,42300.0,33.3193,33.3922,33.301,33.38,42300.0
2013-06-06 14:30:00,54.96,54.99,54.93,54.94,41300.0,33.3861,33.4043,33.3679,33.3739,41300.0
2013-06-06 14:35:00,54.95,54.98,54.92,54.98,30300.0,33.38,33.3982,33.3618,33.3982,30300.0
2013-06-06 14:40:00,54.98,55.01,54.96,55.01,30500.0,33.3982,33.4165,33.3861,33.4165,30500.0
2013-06-06 14:45:00,55.01,55.05,54.97,55.05,37200.0,33.4165,33.4408,33.3922,33.4408,37200.0
2013-06-06 14:50:00,55.05,55.07,54.98,54.98,63100.0,33.4408,33.4529,33.3982,33.3982,63100.0
2013-06-06 14:55:00,54.98,55.03,54.98,55.0,18400.0,33.3982,33.4286,33.3982,33.4104,18400.0
2013-06-06 15:00:00,55.0,55.08,55.0,55.04,27700.0,33.4104,33.459,33.4104,33.4347,27700.0
2013-06-06 15:05:00,55.03,55.05,54.99,55.03,37900.0,33.4286,33.4408,33.4043,33.4286,37900.0
2013-06-06 15:10:00,55.04,55.05,54.99,55.01,57200.0,33.4347,33.4408,33.4043,33.4165,57200.0
2013-06-06 15:15:00,55.02,55.06,55.0,55.04,49900.0,33.4225,33.4468,33.4104,33.4347,49900.0
2013-06-06 15:20:00,55.04,55.11,55.02,55.08,153900.0,33.4347,33.4772,33.4225,33.459,153900.0
2013-06-06 15:25:00,55.07,55.11,54.99,55.08,118700.0,33.4529,33.4772,33.4043,33.459,118700.0
2013-06-06 15:30:00,55.08,55.23,55.08,55.2,85700.0,33.459,33.5501,33.459,33.5319,85700.0
2013-06-06 15:35:00,55.2,55.23,55.15,55.17,61600.0,33.5319,33.5501,33.5015,33.5137,61600.0
2013-06-06 15:40:00,55.16,55.19,55.1,55.15,93200.0,33.5076,33.5258,33.4711,33.5015,93200.0
2013-06-06 15:45:00,55.15,55.18,55.09,55.14,105000.0,33.5015,33.5197,33.4651,33.4954,105000.0
2013-06-06 15:50:00,55.14,55.17,55.11,55.16,92500.0,33.4954,33.5137,33.4772,33.5076,92500.0
2013-06-06 15:55:00,55.16,55.28,55.15,55.26,238900.0,33.5076,33.5805,33.5015,33.5683,238900.0
2013-06-07 09:30:00,55.66,55.73,55.31,55.34,119200.0,33.8113,33.8538,33.5987,33.6169,119200.0
2013-06-07 09:35:00,55.34,55.35,55.12,55.17,39500.0,33.6169,33.623,33.4833,33.5137,39500.0
2013-06-07 09:40:00,55.17,55.28,55.16,55.25,38000.0,33.5137,33.5805,33.5076,33.5623,38000.0
2013-06-07 09:45:00,55.26,55.31,55.21,55.23,47700.0,33.5683,33.5987,33.538,33.5501,47700.0
2013-06-07 09:50:00,55.21,55.44,55.2,55.44,39200.0,33.538,33.6777,33.5319,33.6777,39200.0
2013-06-07 09:55:00,55.44,55.49,55.37,55.42,29800.0,33.6777,33.708,33.6351,33.6655,29800.0
2013-06-07 10:00:00,55.46,55.61,55.46,55.59,43100.0,33.6898,33.7809,33.6898,33.7688,43100.0
2013-06-07 10:05:00,55.58,55.71,55.57,55.65,49400.0,33.7627,33.8417,33.7566,33.8052,49400.0
2013-06-07 10:10:00,55.65,55.71,55.58,55.58,44700.0,33.8052,33.8417,33.7627,33.7627,44700.0
2013-06-07 10:15:00,55.58,55.62,55.46,55.49,65500.0,33.7627,33.787,33.6898,33.708,65500.0
2013-06-07 10:20:00,55.49,55.53,55.37,55.52,118100.0,33.708,33.7323,33.6351,33.7263,118100.0
2013-06-07 10:25:00,55.52,55.62,55.49,55.56,70600.0,33.7263,33.787,33.708,33.7506,70600.0
2013-06-07 10:30:00,55.55,55.62,55.53,55.6,51700.0,33.7445,33.787,33.7323,33.7749,51700.0
2013-06-07 10:35:00,55.6,55.62,55.42,55.44,66500.0,33.7749,33.787,33.6655,33.6777,66500.0
2013-06-07 10:40:00,55.43,55.45,55.41,55.44,30200.0,33.6716,33.6837,33.6594,33.6777,30200.0
2013-06-07 10:45:00,55.44,55.5,55.41,55.44,33500.0,33.6777,33.7141,33.6594,33.6777,33500.0
2013-06-07 10:50:00,55.44,55.5,55.41,55.47,26900.0,33.6777,33.7141,33.6594,33.6959,26900.0
2013-06-07 10:55:00,55.47,55.49,55.43,55.47,39500.0,33.6959,33.708,33.6716,33.6959,39500.0
2013-06-07 11:00:00,55.47,55.52,55.46,55.48,76400.0,33.6959,33.7263,33.6898,33.702,76400.0
2013-06-07 11:05:00,55.48,55.55,55.47,55.51,29900.0,33.702,33.7445,33.6959,33.7202,29900.0
2013-06-07 11:10:00,55.52,55.55,55.48,55.49,25300.0,33.7263,33.7445,33.702,33.708,25300.0
2013-06-07 11:15:00,55.48,55.53,55.46,55.51,48400.0,33.702,33.7323,33.6898,33.7202,48400.0
2013-06-07 11:20:00,55.49,55.58,55.48,55.55,20800.0,33.708,33.7627,33.702,33.7445,20800.0
2013-06-07 11:25:00,55.54,55.66,55.54,55.58,31000.0,33.7384,33.8113,33.7384,33.7627,31000.0
2013-06-07 11:30:00,55.59,55.67,55.58,55.62,15200.0,33.7688,33.8174,33.7627,33.787,15200.0
2013-06-07 11:35:00,55.63,55.67,55.53,55.56,23300.0,33.7931,33.8174,33.7323,33.7506,23300.0
2013-06-07 11:40:00,55.55,55.56,55.49,55.5,23200.0,33.7445,33.7506,33.708,33.7141,23200.0
2013-06-07 11:45:00,55.5,55.52,55.46,55.47,13700.0,33.7141,33.7263,33.6898,33.6959,13700.0
2013-06-07 11:50:00,55.47,55.53,55.4,55.43,28700.0,33.6959,33.7323,33.6534,33.6716,28700.0
2013-06-07 11:55:00,55.43,55.43,55.38,55.39,48600.0,33.6716,33.6716,33.6412,33.6473,48600.0
2013-06-07 12:00:00,55.4,55.4,55.26,55.26,19700.0,33.6534,33.6534,33.5683,33.5683,19700.0
2013-06-07 12:05:00,55.24,55.31,55.22,55.27,38000.0,33.5562,33.5987,33.544,33.5744,38000.0
2013-06-07 12:10:00,55.28,55.31,55.27,55.31,26500.0,33.5805,33.5987,33.5744,33.5987,26500.0
2013-06-07 12:15:00,55.31,55.32,55.27,55.31,19300.0,33.5987,33.6048,33.5744,33.5987,19300.0
2013-06-07 12:20:00,55.32,55.34,55.29,55.31,20800.0,33.6048,33.6169,33.5865,33.5987,20800.0
2013-06-07 12:25:00,55.31,55.33,55.26,55.33,17000.0,33.5987,33.6108,33.5683,33.6108,17000.0
2013-06-07 12:30:00,55.33,55.33,55.29,55.32,20500.0,33.6108,33.6108,33.5865,33.6048,20500.0
2013-06-07 12:35:00,55.32,55.32,55.22,55.22,25800.0,33.6048,33.6048,33.544,33.544,25800.0
2013-06-07 12:40:00,55.23,55.25,55.15,55.18,21900.0,33.5501,33.5623,33.5015,33.5197,21900.0
2013-06-07 12:45:00,55.18,55.22,55.14,55.21,20900.0,33.5197,33.544,33.4954,33.538,20900.0
2013-06-07 12:50:00,55.21,55.24,55.17,55.21,33400.0,33.538,33.5562,33.5137,33.538,33400.0
2013-06-07 12:55:00,55.21,55.21,55.16,55.18,29300.0,33.538,33.538,33.5076,33.5197,29300.0
2013-06-07 13:00:00,55.17,55.22,55.17,55.21,9900.0,33.5137,33.544,33.5137,33.538,9900.0
2013-06-07 13:05:00,55.2,55.23,55.17,55.22,17400.0,33.5319,33.5501,33.5137,33.544,17400.0
2013-06-07 13:10:00,55.23,55.23,55.19,55.2,25000.0,33.5501,33.5501,33.5258,33.5319,25000.0
2013-06-07 13:15:00,55.21,55.26,55.2,55.21,21600.0,33.538,33.5683,33.5319,33.538,21600.0
2013-06-07 13:20:00,55.22,55.28,55.16,55.17,29100.0,33.544,33.5805,33.5076,33.5137,29100.0
2013-06-07 13:25:00,55.16,55.22,55.16,55.2,19900.0,33.5076,33.544,33.5076,33.5319,19900.0
2013-06-07 13:30:00,55.19,55.19,55.15,55.17,15300.0,33.5258,33.5258,33.5015,33.5137,15300.0
2013-06-07 13:35:00,55.17,55.2,55.17,55.17,19600.0,33.5137,33.5319,33.5137,33.5137,19600.0
2013-06-07 13:40:00,55.17,55.2,55.13,55.16,22100.0,33.5137,33.5319,33.4894,33.5076,22100.0
2013-06-07 13:45:00,55.17,55.18,55.14,55.14,31400.0,33.5137,33.5197,33.4954,33.4954,31400.0
2013-06-07 13:50:00,55.15,55.2,55.15,55.19,20300.0,33.5015,33.5319,33.5015,33.5258,20300.0
2013-06-07 13:55:00,55.2,55.21,55.1,55.13,35100.0,33.5319,33.538,33.4711,33.4894,35100.0
2013-06-07 14:00:00,55.15,55.23,55.11,55.22,39800.0,33.5015,33.5501,33.4772,33.544,39800.0
2013-06-07 14:05:00,55.22,55.22,55.15,55.18,15100.0,33.544,33.544,33.5015,33.5197,15100.0
2013-06-07 14:10:00,55.18,55.18,55.12,55.12,9900.0,33.5197,33.5197,33.4833,33.4833,9900.0
2013-06-07 14:15:00,55.14,55.15,55.07,55.07,12500.0,33.4954,33.5015,33.4529,33.4529,12500.0
2013-06-07 14:20:00,55.07,55.1,55.04,55.06,13300.0,33.4529,33.4711,33.4347,33.4468,13300.0
2013-06-07 14:25:00,55.06,55.08,55.03,55.08,10800.0,33.4468,33.459,33.4286,33.459,10800.0
2013-06-07 14:30:00,55.08,55.14,55.07,55.11,38300.0,33.459,33.4954,33.4529,33.4772,38300.0
2013-06-07 14:35:00,55.12,55.14,55.08,55.09,35000.0,33.4833,33.4954,33.459,33.4651,35000.0
2013-06-07 14:40:00,55.09,55.13,55.07,55.12,16400.0,33.4651,33.4894,33.4529,33.4833,16400.0
2013-06-07 14:45:00,55.12,55.15,55.08,55.15,29700.0,33.4833,33.5015,33.459,33.5015,29700.0
2013-06-07 14:50:00,55.14,55.26,55.14,55.25,34700.0,33.4954,33.5683,33.4954,33.5623,34700.0
2013-06-07 14:55:00,55.25,55.33,55.23,55.31,22900.0,33.5623,33.6108,33.5501,33.5987,22900.0
2013-06-07 15:00:00,55.31,55.38,55.3,55.38,31300.0,33.5987,33.6412,33.5926,33.6412,31300.0
2013-06-07 15:05:00,55.37,55.38,55.31,55.34,21700.0,33.6351,33.6412,33.5987,33.6169,21700.0
2013-06-07 15:10:00,55.34,55.36,55.3,55.31,26600.0,33.6169,33.6291,33.5926,33.5987,26600.0
2013-06-07 15:15:00,55.32,55.41,55.32,55.39,34200.0,33.6048,33.6594,33.6048,33.6473,34200.0
2013-06-07 15:20:00,55.38,55.42,55.35,55.35,37200.0,33.6412,33.6655,33.623,33.623,37200.0
2013-06-07 15:25:00,55.35,55.41,55.34,55.41,30300.0,33.623,33.6594,33.6169,33.6594,30300.0
2013-06-07 15:30:00,55.41,55.46,55.4,55.44,42300.0,33.6594,33.6898,33.6534,33.6777,42300.0
2013-06-07 15:35:00,55.44,55.47,55.39,55.4,40900.0,33.6777,33.6959,33.6473,33.6534,40900.0
2013-06-07 15:40:00,55.41,55.47,55.4,55.45,43600.0,33.6594,33.6959,33.6534,33.6837,43600.0
2013-06-07 15:45:00,55.46,55.58,55.46,55.56,74100.0,33.6898,33.7627,33.6898,33.7506,74100.0
2013-06-07 15:50:00,55.55,55.59,55.51,55.59,90200.0,33.7445,33.7688,33.7202,33.7688,90200.0
2013-06-07 15:55:00,55.59,55.67,55.57,55.63,191400.0,33.7688,33.8174,33.7566,33.7931,191400.0
2013-06-10 09:30:00,55.85,55.9,55.68,55.85,102600.0,33.9267,33.9571,33.8235,33.9267,102600.0
2013-06-10 09:35:00,55.85,55.85,55.68,55.82,40200.0,33.9267,33.9267,33.8235,33.9085,40200.0
2013-06-10 09:40:00,55.8,55.81,55.65,55.67,38000.0,33.8964,33.9024,33.8052,33.8174,38000.0
2013-06-10 09:45:00,55.66,55.68,55.55,55.57,32600.0,33.8113,33.8235,33.7445,33.7566,32600.0
2013-06-10 09:50:00,55.57,55.58,55.46,55.54,47100.0,33.7566,33.7627,33.6898,33.7384,47100.0
2013-06-10 09:55:00,55.53,55.61,55.5,55.52,27800.0,33.7323,33.7809,33.7141,33.7263,27800.0
2013-06-10 10:00:00,55.53,55.56,55.33,55.48,37700.0,33.7323,33.7506,33.6108,33.702,37700.0
2013-06-10 10:05:00,55.48,55.6,55.45,55.58,19300.0,33.702,33.7749,33.6837,33.7627,19300.0
2013-06-10 10:10:00,55.6,55.64,55.55,55.59,43200.0,33.7749,33.7992,33.7445,33.7688,43200.0
2013-06-10 10:15:00,55.59,55.69,55.5,55.67,33700.0,33.7688,33.8295,33.7141,33.8174,33700.0
2013-06-10 10:20:00,55.67,55.73,55.65,55.72,47700.0,33.8174,33.8538,33.8052,33.8478,47700.0
2013-06-10 10:25:00,55.7,55.82,55.68,55.82,46100.0,33.8356,33.9085,33.8235,33.9085,46100.0
2013-06-10 10:30:00,55.83,55.87,55.77,55.81,66400.0,33.9146,33.9389,33.8781,33.9024,66400.0
2013-06-10 10:35:00,55.82,55.92,55.82,55.89,41200.0,33.9085,33.9692,33.9085,33.951,41200.0
2013-06-10 10:40:00,55.89,55.96,55.85,55.93,28500.0,33.951,33.9935,33.9267,33.9753,28500.0
2013-06-10 10:45:00,55.93,55.97,55.92,55.92,27400.0,33.9753,33.9996,33.9692,33.9692,27400.0
2013-06-10 10:50:00,55.92,55.94,55.88,55.9,27400.0,33.9692,33.9814,33.945,33.9571,27400.0
2013-06-10 10:55:00,55.9,55.93,55.86,55.87,23600.0,33.9571,33.9753,33.9328,33.9389,23600.0
2013-06-10 11:00:00,55.88,55.93,55.86,55.86,24400.0,33.945,33.9753,33.9328,33.9328,24400.0
2013-06-10 11:05:00,55.87,55.96,55.87,55.94,27900.0,33.9389,33.9935,33.9389,33.9814,27900.0
2013-06-10 11:10:00,55.93,55.98,55.91,55.93,26900.0,33.9753,34.0057,33.9632,33.9753,26900.0
2013-06-10 11:15:00,55.92,55.92,55.82,55.84,25500.0,33.9692,33.9692,33.9085,33.9207,25500.0
2013-06-10 11:20:00,55.85,55.89,55.84,55.88,25200.0,33.9267,33.951,33.9207,33.945,25200.0
2013-06-10 11:25:00,55.86,55.91,55.85,55.89,28000.0,33.9328,33.9632,33.9267,33.951,28000.0
2013-06-10 11:30:00,55.89,55.93,55.84,55.88,27900.0,33.951,33.9753,33.9207,33.945,27900.0
2013-06-10 11:35:00,55.87,55.87,55.78,55.8,21000.0,33.9389,33.9389,33.8842,33.8964,21000.0
2013-06-10 11:40:00,55.8,55.84,55.78,55.83,20100.0,33.8964,33.9207,33.8842,33.9146,20100.0
2013-06-10 11:45:00,55.84,55.92,55.84,55.9,20300.0,33.9207,33.9692,33.9207,33.9571,20300.0
2013-06-10 11:50:00,55.9,55.93,55.85,55.88,17500.0,33.9571,33.9753,33.9267,33.945,17500.0
2013-06-10 11:55:00,55.89,55.9,55.8,55.81,21500.0,33.951,33.9571,33.8964,33.9024,21500.0
2013-06-10 12:00:00,55.82,55.87,55.78,55.87,18700.0,33.9085,33.9389,33.8842,33.9389,18700.0
2013-06-10 12:05:00,55.88,55.9,55.84,55.86,14800.0,33.945,33.9571,33.9207,33.9328,14800.0
2013-06-10 12:10:00,55.86,55.92,55.85,55.89,22200.0,33.9328,33.9692,33.9267,33.951,22200.0
2013-06-10 12:15:00,55.89,55.91,55.86,55.89,17200.0,33.951,33.9632,33.9328,33.951,17200.0
2013-06-10 12:20:00,55.89,55.91,55.87,55.89,16500.0,33.951,33.9632,33.9389,33.951,16500.0
2013-06-10 12:25:00,55.89,55.9,55.86,55.88,13500.0,33.951,33.9571,33.9328,33.945,13500.0
2013-06-10 12:30:00,55.87,55.87,55.81,55.84,19500.0,33.9389,33.9389,33.9024,33.9207,19500.0
2013-06-10 12:35:00,55.82,55.84,55.81,55.83,12800.0,33.9085,33.9207,33.9024,33.9146,12800.0
2013-06-10 12:40:00,55.84,55.85,55.75,55.77,26700.0,33.9207,33.9267,33.866,33.8781,26700.0
2013-06-10 12:45:00,55.77,55.79,55.75,55.75,15300.0,33.8781,33.8903,33.866,33.866,15300.0
2013-06-10 12:50:00,55.75,55.76,55.65,55.66,24100.0,33.866,33.8721,33.8052,33.8113,24100.0
2013-06-10 12:55:00,55.66,55.7,55.66,55.7,21200.0,33.8113,33.8356,33.8113,33.8356,21200.0
2013-06-10 13:00:00,55.68,55.74,55.67,55.73,25600.0,33.8235,33.8599,33.8174,33.8538,25600.0
2013-06-10 13:05:00,55.73,55.78,55.7,55.76,54700.0,33.8538,33.8842,33.8356,33.8721,54700.0
2013-06-10 13:10:00,55.76,55.79,55.7,55.71,20100.0,33.8721,33.8903,33.8356,33.8417,20100.0
2013-06-10 13:15:00,55.72,55.75,55.68,55.74,15800.0,33.8478,33.866,33.8235,33.8599,15800.0
2013-06-10 13:20:00,55.74,55.79,55.68,55.69,41400.0,33.8599,33.8903,33.8235,33.8295,41400.0
2013-06-10 13:25:00,55.7,55.7,55.64,55.67,16100.0,33.8356,33.8356,33.7992,33.8174,16100.0
2013-06-10 13:30:00,55.67,55.67,55.61,55.65,11000.0,33.8174,33.8174,33.7809,33.8052,11000.0
2013-06-10 13:35:00,55.63,55.63,55.6,55.62,8300.0,33.7931,33.7931,33.7749,33.787,8300.0
2013-06-10 13:40:00,55.61,55.68,55.6,55.65,10400.0,33.7809,33.8235,33.7749,33.8052,10400.0
2013-06-10 13:45:00,55.65,55.66,55.6,55.63,13900.0,33.8052,33.8113,33.7749,33.7931,13900.0
2013-06-10 13:50:00,55.63,55.69,55.62,55.68,9700.0,33.7931,33.8295,33.787,33.8235,9700.0
2013-06-10 13:55:00,55.68,55.7,55.68,55.68,5400.0,33.8235,33.8356,33.8235,33.8235,5400.0
2013-06-10 14:00:00,55.68,55.68,55.61,55.66,12300.0,33.8235,33.8235,33.7809,33.8113,12300.0
2013-06-10 14:05:00,55.66,55.72,55.66,55.69,10100.0,33.8113,33.8478,33.8113,33.8295,10100.0
2013-06-10 14:10:00,55.7,55.7,55.64,55.65,11700.0,33.8356,33.8356,33.7992,33.8052,11700.0
2013-06-10 14:15:00,55.65,55.68,55.63,55.66,14700.0,33.8052,33.8235,33.7931,33.8113,14700.0
2013-06-10 14:20:00,55.66,55.7,55.66,55.7,7100.0,33.8113,33.8356,33.8113,33.8356,7100.0
2013-06-10 14:25:00,55.7,55.76,55.69,55.75,12000.0,33.8356,33.8721,33.8295,33.866,12000.0
2013-06-10 14:30:00,55.76,55.78,55.75,55.77,20000.0,33.8721,33.8842,33.866,33.8781,20000.0
2013-06-10 14:35:00,55.77,55.77,55.7,55.71,12300.0,33.8781,33.8781,33.8356,33.8417,12300.0
2013-06-10 14:40:00,55.7,55.7,55.65,55.69,15000.0,33.8356,33.8356,33.8052,33.8295,15000.0
2013-06-10 14:45:00,55.7,55.74,55.68,55.74,18200.0,33.8356,33.8599,33.8235,33.8599,18200.0
2013-06-10 14:50:00,55.74,55.78,55.74,55.77,20200.0,33.8599,33.8842,33.8599,33.8781,20200.0
2013-06-10 14:55:00,55.76,55.84,55.76,55.84,22500.0,33.8721,33.9207,33.8721,33.9207,22500.0
2013-06-10 15:00:00,55.84,55.85,55.8,55.81,24100.0,33.9207,33.9267,33.8964,33.9024,24100.0
2013-06-10 15:05:00,55.82,55.86,55.75,55.82,48000.0,33.9085,33.9328,33.866,33.9085,48000.0
2013-06-10 15:10:00,55.82,55.87,55.8,55.84,40000.0,33.9085,33.9389,33.8964,33.9207,40000.0
2013-06-10 15:15:00,55.83,55.85,55.79,55.83,42600.0,33.9146,33.9267,33.8903,33.9146,42600.0
2013-06-10 15:20:00,55.84,55.86,55.79,55.84,37400.0,33.9207,33.9328,33.8903,33.9207,37400.0
2013-06-10 15:25:00,55.85,55.86,55.8,55.85,37200.0,33.9267,33.9328,33.8964,33.9267,37200.0
2013-06-10 15:30:00,55.85,55.86,55.8,55.82,30000.0,33.9267,33.9328,33.8964,33.9085,30000.0
2013-06-10 15:35:00,55.82,55.84,55.79,55.81,36700.0,33.9085,33.9207,33.8903,33.9024,36700.0
2013-06-10 15:40:00,55.81,55.81,55.77,55.79,38300.0,33.9024,33.9024,33.8781,33.8903,38300.0
2013-06-10 15:45:00,55.79,55.79,55.72,55.72,57400.0,33.8903,33.8903,33.8478,33.8478,57400.0
2013-06-10 15:50:00,55.72,55.76,55.68,55.69,72700.0,33.8478,33.8721,33.8235,33.8295,72700.0
2013-06-10 15:55:00,55.69,55.79,55.67,55.79,101700.0,33.8295,33.8903,33.8174,33.8903,101700.0
2013-06-11 09:30:00,55.38,55.45,55.28,55.28,43600.0,33.6412,33.6837,33.5805,33.5805,43600.0
2013-06-11 09:35:00,55.27,55.34,55.2,55.31,13000.0,33.5744,33.6169,33.5319,33.5987,13000.0
2013-06-11 09:40:00,55.33,55.52,55.32,55.42,12200.0,33.6108,33.7263,33.6048,33.6655,12200.0
2013-06-11 09:45:00,55.42,55.45,55.32,55.4,24600.0,33.6655,33.6837,33.6048,33.6534,24600.0
2013-06-11 09:50:00,55.4,55.49,55.35,55.43,60800.0,33.6534,33.708,33.623,33.6716,60800.0
2013-06-11 09:55:00,55.44,55.48,55.32,55.38,15100.0,33.6777,33.702,33.6048,33.6412,15100.0
2013-06-11 10:00:00,55.36,55.4,55.27,55.37,32200.0,33.6291,33.6534,33.5744,33.6351,32200.0
2013-06-11 10:05:00,55.36,55.55,55.36,55.51,47300.0,33.6291,33.7445,33.6291,33.7202,47300.0
2013-06-11 10:10:00,55.52,55.53,55.43,55.46,32900.0,33.7263,33.7323,33.6716,33.6898,32900.0
2013-06-11 10:15:00,55.47,55.47,55.38,55.42,25100.0,33.6959,33.6959,33.6412,33.6655,25100.0
2013-06-11 10:20:00,55.42,55.42,55.31,55.34,21000.0,33.6655,33.6655,33.5987,33.6169,21000.0
2013-06-11 10:25:00,55.35,55.46,55.33,55.39,41400.0,33.623,33.6898,33.6108,33.6473,41400.0
2013-06-11 10:30:00,55.38,55.49,55.38,55.49,24700.0,33.6412,33.708,33.6412,33.708,24700.0
2013-06-11 10:35:00,55.49,55.49,55.39,55.45,21200.0,33.708,33.708,33.6473,33.6837,21200.0
2013-06-11 10:40:00,55.45,55.48,55.4,55.48,14900.0,33.6837,33.702,33.6534,33.702,14900.0
2013-06-11 10:45:00,55.48,55.51,55.43,55.47,18600.0,33.702,33.7202,33.6716,33.6959,18600.0
2013-06-11 10:50:00,55.47,55.51,55.45,55.45,16100.0,33.6959,33.7202,33.6837,33.6837,16100.0
2013-06-11 10:55:00,55.45,55.54,55.43,55.51,15200.0,33.6837,33.7384,33.6716,33.7202,15200.0
2013-06-11 11:00:00,55.52,55.54,55.47,55.48,16200.0,33.7263,33.7384,33.6959,33.702,16200.0
2013-06-11 11:05:00,55.48,55.57,55.48,55.56,105900.0,33.702,33.7566,33.702,33.7506,105900.0
2013-06-11 11:10:00,55.56,55.61,55.53,55.6,26200.0,33.7506,33.7809,33.7323,33.7749,26200.0
2013-06-11 11:15:00,55.6,55.64,55.6,55.62,32100.0,33.7749,33.7992,33.7749,33.787,32100.0
2013-06-11 11:20:00,55.63,55.69,55.63,55.69,34700.0,33.7931,33.8295,33.7931,33.8295,34700.0
2013-06-11 11:25:00,55.7,55.75,55.69,55.73,30400.0,33.8356,33.866,33.8295,33.8538,30400.0
2013-06-11 11:30:00,55.73,55.83,55.73,55.81,46100.0,33.8538,33.9146,33.8538,33.9024,46100.0
2013-06-11 11:35:00,55.81,55.82,55.75,55.76,24600.0,33.9024,33.9085,33.866,33.8721,24600.0
2013-06-11 11:40:00,55.77,55.8,55.71,55.74,46200.0,33.8781,33.8964,33.8417,33.8599,46200.0
2013-06-11 11:45:00,55.73,55.77,55.71,55.76,17400.0,33.8538,33.8781,33.8417,33.8721,17400.0
2013-06-11 11:50:00,55.76,55.8,55.72,55.78,101600.0,33.8721,33.8964,33.8478,33.8842,101600.0
2013-06-11 11:55:00,55.77,55.8,55.72,55.75,22900.0,33.8781,33.8964,33.8478,33.866,22900.0
2013-06-11 12:00:00,55.75,55.78,55.67,55.69,28900.0,33.866,33.8842,33.8174,33.8295,28900.0
2013-06-11 12:05:00,55.69,55.72,55.64,55.64,24800.0,33.8295,33.8478,33.7992,33.7992,24800.0
2013-06-11 12:10:00,55.65,55.65,55.6,55.62,21400.0,33.8052,33.8052,33.7749,33.787,21400.0
2013-06-11 12:15:00,55.61,55.64,55.54,55.54,24400.0,33.7809,33.7992,33.7384,33.7384,24400.0
2013-06-11 12:20:00,55.55,55.56,55.5,55.5,22900.0,33.7445,33.7506,33.7141,33.7141,22900.0
2013-06-11 12:25:00,55.5,55.5,55.41,55.44,59900.0,33.7141,33.7141,33.6594,33.6777,59900.0
2013-06-11 12:30:00,55.43,55.43,55.37,55.38,56100.0,33.6716,33.6716,33.6351,33.6412,56100.0
2013-06-11 12:35:00,55.38,55.4,55.3,55.34,118200.0,33.6412,33.6534,33.5926,33.6169,118200.0
2013-06-11 12:40:00,55.34,55.4,55.34,55.38,14500.0,33.6169,33.6534,33.6169,33.6412,14500.0
2013-06-11 12:45:00,55.38,55.38,55.32,55.35,10000.0,33.6412,33.6412,33.6048,33.623,10000.0
2013-06-11 12:50:00,55.36,55.38,55.33,55.34,27200.0,33.6291,33.6412,33.6108,33.6169,27200.0
2013-06-11 12:55:00,55.35,55.42,55.34,55.41,104800.0,33.623,33.6655,33.6169,33.6594,104800.0
2013-06-11 13:00:00,55.41,55.41,55.37,55.38,17500.0,33.6594,33.6594,33.6351,33.6412,17500.0
2013-06-11 13:05:00,55.38,55.45,55.38,55.4,39400.0,33.6412,33.6837,33.6412,33.6534,39400.0
2013-06-11 13:10:00,55.4,55.45,55.36,55.41,23900.0,33.6534,33.6837,33.6291,33.6594,23900.0
2013-06-11 13:15:00,55.41,55.44,55.38,55.38,16400.0,33.6594,33.6777,33.6412,33.6412,16400.0
2013-06-11 13:20:00,55.38,55.4,55.33,55.37,19400.0,33.6412,33.6534,33.6108,33.6351,19400.0
2013-06-11 13:25:00,55.37,55.4,55.26,55.26,33200.0,33.6351,33.6534,33.5683,33.5683,33200.0
2013-06-11 13:30:00,55.27,55.3,55.22,55.23,21300.0,33.5744,33.5926,33.544,33.5501,21300.0
2013-06-11 13:35:00,55.22,55.28,55.2,55.26,80900.0,33.544,33.5805,33.5319,33.5683,80900.0
2013-06-11 13:40:00,55.26,55.27,55.24,55.24,27200.0,33.5683,33.5744,33.5562,33.5562,27200.0
2013-06-11 13:45:00,55.23,55.3,55.23,55.28,47500.0,33.5501,33.5926,33.5501,33.5805,47500.0
2013-06-11 13:50:00,55.28,55.33,55.27,55.31,35900.0,33.5805,33.6108,33.5744,33.5987,35900.0
2013-06-11 13:55:00,55.3,55.35,55.23,55.23,223100.0,33.5926,33.623,33.5501,33.5501,223100.0
2013-06-11 14:00:00,55.25,55.39,55.24,55.38,42600.0,33.5623,33.6473,33.5562,33.6412,42600.0
2013-06-11 14:05:00,55.37,55.42,55.32,55.4,36800.0,33.6351,33.6655,33.6048,33.6534,36800.0
2013-06-11 14:10:00,55.4,55.4,55.36,55.38,17800.0,33.6534,33.6534,33.6291,33.6412,17800.0
2013-06-11 14:15:00,55.4,55.51,55.39,55.5,37600.0,33.6534,33.7202,33.6473,33.7141,37600.0
2013-06-11 14:20:00,55.5,55.57,55.5,55.51,54300.0,33.7141,33.7566,33.7141,33.7202,54300.0
2013-06-11 14:25:00,55.51,55.65,55.5,55.63,50100.0,33.7202,33.8052,33.7141,33.7931,50100.0
2013-06-11 14:30:00,55.64,55.64,55.59,55.61,19100.0,33.7992,33.7992,33.7688,33.7809,19100.0
2013-06-11 14:35:00,55.61,55.76,55.6,55.71,47900.0,33.7809,33.8721,33.7749,33.8417,47900.0
2013-06-11 14:40:00,55.7,55.82,55.61,55.62,38300.0,33.8356,33.9085,33.7809,33.787,38300.0
2013-06-11 14:45:00,55.62,55.67,55.59,55.59,48500.0,33.787,33.8174,33.7688,33.7688,48500.0
2013-06-11 14:50:00,55.59,55.6,55.56,55.58,17400.0,33.7688,33.7749,33.7506,33.7627,17400.0
2013-06-11 14:55:00,55.57,55.7,55.57,55.69,21700.0,33.7566,33.8356,33.7566,33.8295,21700.0
2013-06-11 15:00:00,55.69,55.71,55.62,55.63,38100.0,33.8295,33.8417,33.787,33.7931,38100.0
2013-06-11 15:05:00,55.62,55.85,55.59,55.63,102600.0,33.787,33.9267,33.7688,33.7931,102600.0
2013-06-11 15:10:00,55.64,55.64,55.56,55.62,14900.0,33.7992,33.7992,33.7506,33.787,14900.0
2013-06-11 15:15:00,55.62,55.62,55.55,55.55,19000.0,33.787,33.787,33.7445,33.7445,19000.0
2013-06-11 15:20:00,55.56,55.6,55.53,55.59,28000.0,33.7506,33.7749,33.7323,33.7688,28000.0
2013-06-11 15:25:00,55.6,55.61,55.49,55.52,18600.0,33.7749,33.7809,33.708,33.7263,18600.0
2013-06-11 15:30:00,55.51,55.51,55.43,55.46,34900.0,33.7202,33.7202,33.6716,33.6898,34900.0
2013-06-11 15:35:00,55.46,55.5,55.43,55.44,36300.0,33.6898,33.7141,33.6716,33.6777,36300.0
2013-06-11 15:40:00,55.44,55.46,55.34,55.34,48600.0,33.6777,33.6898,33.6169,33.6169,48600.0
2013-06-11 15:45:00,55.34,55.38,55.27,55.38,78100.0,33.6169,33.6412,33.5744,33.6412,78100.0
2013-06-11 15:50:00,55.37,55.4,55.31,55.32,62000.0,33.6351,33.6534,33.5987,33.6048,62000.0
2013-06-11 15:55:00,55.32,55.37,55.3,55.34,87800.0,33.6048,33.6351,33.5926,33.6169,87800.0
2013-06-12 09:30:00,55.69,55.85,55.57,55.83,47100.0,33.8295,33.9267,33.7566,33.9146,47100.0
2013-06-12 09:35:00,55.86,55.86,55.69,55.72,23200.0,33.9328,33.9328,33.8295,33.8478,23200.0
2013-06-12 09:40:00,55.7,55.85,55.69,55.78,43900.0,33.8356,33.9267,33.8295,33.8842,43900.0
2013-06-12 09:45:00,55.79,55.84,55.75,55.84,58700.0,33.8903,33.9207,33.866,33.9207,58700.0
2013-06-12 09:50:00,55.83,55.85,55.77,55.82,31900.0,33.9146,33.9267,33.8781,33.9085,31900.0
2013-06-12 09:55:00,55.83,55.87,55.77,55.82,43400.0,33.9146,33.9389,33.8781,33.9085,43400.0
2013-06-12 10:00:00,55.81,55.81,55.61,55.61,26100.0,33.9024,33.9024,33.7809,33.7809,26100.0
2013-06-12 10:05:00,55.6,55.64,55.58,55.63,23000.0,33.7749,33.7992,33.7627,33.7931,23000.0
2013-06-12 10:10:00,55.6,55.61,55.54,55.58,21000.0,33.7749,33.7809,33.7384,33.7627,21000.0
2013-06-12 10:15:00,55.59,55.59,55.48,55.5,20100.0,33.7688,33.7688,33.702,33.7141,20100.0
2013-06-12 10:20:00,55.51,55.6,55.49,55.58,12500.0,33.7202,33.7749,33.708,33.7627,12500.0
2013-06-12 10:25:00,55.56,55.56,55.47,55.49,20400.0,33.7506,33.7506,33.6959,33.708,20400.0
2013-06-12 10:30:00,55.49,55.5,55.43,55.45,13500.0,33.708,33.7141,33.6716,33.6837,13500.0
2013-06-12 10:35:00,55.46,55.49,55.36,55.37,15600.0,33.6898,33.708,33.6291,33.6351,15600.0
2013-06-12 10:40:00,55.36,55.39,55.32,55.37,44500.0,33.6291,33.6473,33.6048,33.6351,44500.0
2013-06-12 10:45:00,55.37,55.38,55.27,55.28,41100.0,33.6351,33.6412,33.5744,33.5805,41100.0
2013-06-12 10:50:00,55.28,55.35,55.25,55.3,49400.0,33.5805,33.623,33.5623,33.5926,49400.0
2013-06-12 10:55:00,55.31,55.42,55.31,55.41,47700.0,33.5987,33.6655,33.5987,33.6594,47700.0
2013-06-12 11:00:00,55.41,55.47,55.37,55.47,66600.0,33.6594,33.6959,33.6351,33.6959,66600.0
2013-06-12 11:05:00,55.47,55.53,55.43,55.51,49100.0,33.6959,33.7323,33.6716,33.7202,49100.0
2013-06-12 11:10:00,55.51,55.57,55.48,55.55,50000.0,33.7202,33.7566,33.702,33.7445,50000.0
2013-06-12 11:15:00,55.56,55.56,55.47,55.5,31200.0,33.7506,33.7506,33.6959,33.7141,31200.0
2013-06-12 11:20:00,55.51,55.62,55.51,55.62,38900.0,33.7202,33.787,33.7202,33.787,38900.0
2013-06-12 11:25:00,55.63,55.64,55.57,55.62,31500.0,33.7931,33.7992,33.7566,33.787,31500.0
2013-06-12 11:30:00,55.61,55.65,55.5,55.51,50600.0,33.7809,33.8052,33.7141,33.7202,50600.0
2013-06-12 11:35:00,55.52,55.55,55.45,55.5,46900.0,33.7263,33.7445,33.6837,33.7141,46900.0
2013-06-12 11:40:00,55.5,55.55,55.46,55.52,33600.0,33.7141,33.7445,33.6898,33.7263,33600.0
2013-06-12 11:45:00,55.51,55.54,55.43,55.46,31000.0,33.7202,33.7384,33.6716,33.6898,31000.0
2013-06-12 11:50:00,55.46,55.5,55.38,55.41,35800.0,33.6898,33.7141,33.6412,33.6594,35800.0
2013-06-12 11:55:00,55.4,55.44,55.34,55.37,37300.0,33.6534,33.6777,33.6169,33.6351,37300.0
2013-06-12 12:00:00,55.37,55.44,55.34,55.41,39800.0,33.6351,33.6777,33.6169,33.6594,39800.0
2013-06-12 12:05:00,55.41,55.48,55.39,55.46,32400.0,33.6594,33.702,33.6473,33.6898,32400.0
2013-06-12 12:10:00,55.45,55.49,55.42,55.44,25900.0,33.6837,33.708,33.6655,33.6777,25900.0
2013-06-12 12:15:00,55.44,55.47,55.41,55.47,30100.0,33.6777,33.6959,33.6594,33.6959,30100.0
2013-06-12 12:20:00,55.47,55.57,55.45,55.56,33200.0,33.6959,33.7566,33.6837,33.7506,33200.0
2013-06-12 12:25:00,55.56,55.61,55.56,55.59,28900.0,33.7506,33.7809,33.7506,33.7688,28900.0
2013-06-12 12:30:00,55.59,55.6,55.56,55.56,41300.0,33.7688,33.7749,33.7506,33.7506,41300.0
2013-06-12 12:35:00,55.56,55.6,55.5,55.52,25700.0,33.7506,33.7749,33.7141,33.7263,25700.0
2013-06-12 12:40:00,55.51,55.54,55.45,55.53,25200.0,33.7202,33.7384,33.6837,33.7323,25200.0
2013-06-12 12:45:00,55.53,55.55,55.47,55.55,34600.0,33.7323,33.7445,33.6959,33.7445,34600.0
2013-06-12 12:50:00,55.56,55.58,55.53,55.53,26300.0,33.7506,33.7627,33.7323,33.7323,26300.0
2013-06-12 12:55:00,55.53,55.56,55.52,55.54,11700.0,33.7323,33.7506,33.7263,33.7384,11700.0
2013-06-12 13:00:00,55.55,55.55,55.5,55.51,19800.0,33.7445,33.7445,33.7141,33.7202,19800.0
2013-06-12 13:05:00,55.5,55.61,55.5,55.57,23400.0,33.7141,33.7809,33.7141,33.7566,23400.0
2013-06-12 13:10:00,55.58,55.58,55.53,55.56,11800.0,33.7627,33.7627,33.7323,33.7506,11800.0
2013-06-12 13:15:00,55.56,55.59,55.53,55.53,10400.0,33.7506,33.7688,33.7323,33.7323,10400.0
2013-06-12 13:20:00,55.54,55.57,55.52,55.52,14400.0,33.7384,33.7566,33.7263,33.7263,14400.0
2013-06-12 13:25:00,55.52,55.57,55.5,55.5,19000.0,33.7263,33.7566,33.7141,33.7141,19000.0
2013-06-12 13:30:00,55.52,55.55,55.5,55.5,31200.0,33.7263,33.7445,33.7141,33.7141,31200.0
2013-06-12 13:35:00,55.49,55.53,55.45,55.46,17500.0,33.708,33.7323,33.6837,33.6898,17500.0
2013-06-12 13:40:00,55.45,55.47,55.41,55.46,19600.0,33.6837,33.6959,33.6594,33.6898,19600.0
2013-06-12 13:45:00,55.47,55.51,55.44,55.48,40400.0,33.6959,33.7202,33.6777,33.702,40400.0
2013-06-12 13:50:00,55.46,55.49,55.42,55.49,24000.0,33.6898,33.708,33.6655,33.708,24000.0
2013-06-12 13:55:00,55.49,55.49,55.42,55.45,14500.0,33.708,33.708,33.6655,33.6837,14500.0
2013-06-12 14:00:00,55.45,55.46,55.4,55.41,20000.0,33.6837,33.6898,33.6534,33.6594,20000.0
2013-06-12 14:05:00,55.42,55.42,55.36,55.41,31300.0,33.6655,33.6655,33.6291,33.6594,31300.0
2013-06-12 14:10:00,55.4,55.41,55.27,55.3,38800.0,33.6534,33.6594,33.5744,33.5926,38800.0
2013-06-12 14:15:00,55.29,55.3,55.22,55.26,39200.0,33.5865,33.5926,33.544,33.5683,39200.0
2013-06-12 14:20:00,55.26,55.34,55.26,55.3,42700.0,33.5683,33.6169,33.5683,33.5926,42700.0
2013-06-12 14:25:00,55.3,55.3,55.25,55.27,28000.0,33.5926,33.5926,33.5623,33.5744,28000.0
2013-06-12 14:30:00,55.27,55.31,55.24,55.29,28900.0,33.5744,33.5987,33.5562,33.5865,28900.0
2013-06-12 14:35:00,55.28,55.32,55.28,55.32,10800.0,33.5805,33.6048,33.5805,33.6048,10800.0
2013-06-12 14:40:00,55.32,55.44,55.31,55.42,24900.0,33.6048,33.6777,33.5987,33.6655,24900.0
2013-06-12 14:45:00,55.41,55.42,55.37,55.39,26100.0,33.6594,33.6655,33.6351,33.6473,26100.0
2013-06-12 14:50:00,55.38,55.46,55.38,55.44,43300.0,33.6412,33.6898,33.6412,33.6777,43300.0
2013-06-12 14:55:00,55.44,55.52,55.42,55.51,40600.0,33.6777,33.7263,33.6655,33.7202,40600.0
2013-06-12 15:00:00,55.51,55.53,55.42,55.43,57800.0,33.7202,33.7323,33.6655,33.6716,57800.0
2013-06-12 15:05:00,55.41,55.46,55.39,55.43,40300.0,33.6594,33.6898,33.6473,33.6716,40300.0
2013-06-12 15:10:00,55.44,55.46,55.36,55.39,34500.0,33.6777,33.6898,33.6291,33.6473,34500.0
2013-06-12 15:15:00,55.39,55.4,55.33,55.33,26200.0,33.6473,33.6534,33.6108,33.6108,26200.0
2013-06-12 15:20:00,55.32,55.38,55.31,55.37,34400.0,33.6048,33.6412,33.5987,33.6351,34400.0
2013-06-12 15:25:00,55.37,55.5,55.37,55.5,27900.0,33.6351,33.7141,33.6351,33.7141,27900.0
2013-06-12 15:30:00,55.5,55.51,55.35,55.35,41300.0,33.7141,33.7202,33.623,33.623,41300.0
2013-06-12 15:35:00,55.35,55.41,55.34,55.38,57700.0,33.623,33.6594,33.6169,33.6412,57700.0
2013-06-12 15:40:00,55.38,55.4,55.35,55.37,40300.0,33.6412,33.6534,33.623,33.6351,40300.0
2013-06-12 15:45:00,55.37,55.48,55.37,55.43,68200.0,33.6351,33.702,33.6351,33.6716,68200.0
2013-06-12 15:50:00,55.44,55.46,55.38,55.38,75300.0,33.6777,33.6898,33.6412,33.6412,75300.0
2013-06-12 15:55:00,55.38,55.41,55.3,55.32,101800.0,33.6412,33.6594,33.5926,33.6048,101800.0
2013-06-13 09:30:00,55.3,55.42,55.22,55.35,48100.0,33.5926,33.6655,33.544,33.623,48100.0
2013-06-13 09:35:00,55.38,55.52,55.35,55.45,50900.0,33.6412,33.7263,33.623,33.6837,50900.0
2013-06-13 09:40:00,55.49,55.49,55.4,55.47,24600.0,33.708,33.708,33.6534,33.6959,24600.0
2013-06-13 09:45:00,55.48,55.53,55.44,55.5,37500.0,33.702,33.7323,33.6777,33.7141,37500.0
2013-06-13 09:50:00,55.51,55.65,55.45,55.59,43200.0,33.7202,33.8052,33.6837,33.7688,43200.0
2013-06-13 09:55:00,55.59,55.69,55.58,55.59,23900.0,33.7688,33.8295,33.7627,33.7688,23900.0
2013-06-13 10:00:00,55.57,55.63,55.53,55.56,17000.0,33.7566,33.7931,33.7323,33.7506,17000.0
2013-06-13 10:05:00,55.56,55.63,55.52,55.59,32700.0,33.7506,33.7931,33.7263,33.7688,32700.0
2013-06-13 10:10:00,55.6,55.63,55.53,55.61,18800.0,33.7749,33.7931,33.7323,33.7809,18800.0
2013-06-13 10:15:00,55.6,55.72,55.6,55.72,28800.0,33.7749,33.8478,33.7749,33.8478,28800.0
2013-06-13 10:20:00,55.72,55.72,55.63,55.64,42900.0,33.8478,33.8478,33.7931,33.7992,42900.0
2013-06-13 10:25:00,55.64,55.68,55.59,55.64,36500.0,33.7992,33.8235,33.7688,33.7992,36500.0
2013-06-13 10:30:00,55.61,55.67,55.55,55.62,29800.0,33.7809,33.8174,33.7445,33.787,29800.0
2013-06-13 10:35:00,55.63,55.64,55.48,55.5,22100.0,33.7931,33.7992,33.702,33.7141,22100.0
2013-06-13 10:40:00,55.51,55.51,55.41,55.44,16400.0,33.7202,33.7202,33.6594,33.6777,16400.0
2013-06-13 10:45:00,55.43,55.5,55.38,55.4,26100.0,33.6716,33.7141,33.6412,33.6534,26100.0
2013-06-13 10:50:00,55.4,55.44,55.34,55.35,35900.0,33.6534,33.6777,33.6169,33.623,35900.0
2013-06-13 10:55:00,55.36,55.36,55.27,55.3,30900.0,33.6291,33.6291,33.5744,33.5926,30900.0
2013-06-13 11:00:00,55.29,55.36,55.28,55.34,32500.0,33.5865,33.6291,33.5805,33.6169,32500.0
2013-06-13 11:05:00,55.33,55.33,55.26,55.31,24600.0,33.6108,33.6108,33.5683,33.5987,24600.0
2013-06-13 11:10:00,55.31,55.34,55.27,55.34,25700.0,33.5987,33.6169,33.5744,33.6169,25700.0
2013-06-13 11:15:00,55.33,55.35,55.25,55.33,28300.0,33.6108,33.623,33.5623,33.6108,28300.0
2013-06-13 11:20:00,55.34,55.37,55.29,55.33,15800.0,33.6169,33.6351,33.5865,33.6108,15800.0
2013-06-13 11:25:00,55.33,55.48,55.33,55.48,30400.0,33.6108,33.702,33.6108,33.702,30400.0
2013-06-13 11:30:00,55.47,55.48,55.43,55.47,18900.0,33.6959,33.702,33.6716,33.6959,18900.0
2013-06-13 11:35:00,55.46,55.5,55.42,55.5,15800.0,33.6898,33.7141,33.6655,33.7141,15800.0
2013-06-13 11:40:00,55.49,55.54,55.48,55.52,20100.0,33.708,33.7384,33.702,33.7263,20100.0
2013-06-13 11:45:00,55.52,55.55,55.45,55.55,25100.0,33.7263,33.7445,33.6837,33.7445,25100.0
2013-06-13 11:50:00,55.55,55.55,55.47,55.48,19400.0,33.7445,33.7445,33.6959,33.702,19400.0
2013-06-13 11:55:00,55.48,55.57,55.48,55.55,16400.0,33.702,33.7566,33.702,33.7445,16400.0
2013-06-13 12:00:00,55.56,55.66,55.56,55.65,31700.0,33.7506,33.8113,33.7506,33.8052,31700.0
2013-06-13 12:05:00,55.65,55.7,55.65,55.7,15700.0,33.8052,33.8356,33.8052,33.8356,15700.0
2013-06-13 12:10:00,55.69,55.76,55.68,55.72,35900.0,33.8295,33.8721,33.8235,33.8478,35900.0
2013-06-13 12:15:00,55.72,55.74,55.67,55.7,16200.0,33.8478,33.8599,33.8174,33.8356,16200.0
2013-06-13 12:20:00,55.7,55.72,55.68,55.7,15900.0,33.8356,33.8478,33.8235,33.8356,15900.0
2013-06-13 12:25:00,55.7,55.73,55.68,55.69,22200.0,33.8356,33.8538,33.8235,33.8295,22200.0
2013-06-13 12:30:00,55.71,55.76,55.69,55.76,13900.0,33.8417,33.8721,33.8295,33.8721,13900.0
2013-06-13 12:35:00,55.76,55.88,55.75,55.88,40600.0,33.8721,33.945,33.866,33.945,40600.0
2013-06-13 12:40:00,55.88,55.92,55.84,55.91,31900.0,33.945,33.9692,33.9207,33.9632,31900.0
2013-06-13 12:45:00,55.91,56.01,55.88,55.95,75100.0,33.9632,34.0239,33.945,33.9875,75100.0
2013-06-13 12:50:00,55.96,55.99,55.93,55.95,18300.0,33.9935,34.0118,33.9753,33.9875,18300.0
2013-06-13 12:55:00,55.96,55.97,55.92,55.95,22400.0,33.9935,33.9996,33.9692,33.9875,22400.0
2013-06-13 13:00:00,55.95,55.99,55.9,55.93,26400.0,33.9875,34.0118,33.9571,33.9753,26400.0
2013-06-13 13:05:00,55.92,55.95,55.87,55.93,32600.0,33.9692,33.9875,33.9389,33.9753,32600.0
2013-06-13 13:10:00,55.94,55.97,55.93,55.96,15800.0,33.9814,33.9996,33.9753,33.9935,15800.0
2013-06-13 13:15:00,55.96,56.01,55.95,55.97,23300.0,33.9935,34.0239,33.9875,33.9996,23300.0
2013-06-13 13:20:00,55.98,56.01,55.97,56.0,23600.0,34.0057,34.0239,33.9996,34.0178,23600.0
2013-06-13 13:25:00,56.0,56.04,55.98,56.04,35900.0,34.0178,34.0421,34.0057,34.0421,35900.0
2013-06-13 13:30:00,56.05,56.29,56.05,56.15,159700.0,34.0482,34.194,34.0482,34.109,159700.0
2013-06-13 13:35:00,56.15,56.16,56.05,56.06,28000.0,34.109,34.115,34.0482,34.0543,28000.0
2013-06-13 13:40:00,56.06,56.06,56.02,56.06,15800.0,34.0543,34.0543,34.03,34.0543,15800.0
2013-06-13 13:45:00,56.06,56.11,56.03,56.09,53600.0,34.0543,34.0847,34.0361,34.0725,53600.0
2013-06-13 13:50:00,56.08,56.1,56.05,56.06,10400.0,34.0664,34.0786,34.0482,34.0543,10400.0
2013-06-13 13:55:00,56.06,56.09,56.05,56.08,29600.0,34.0543,34.0725,34.0482,34.0664,29600.0
2013-06-13 14:00:00,56.08,56.14,56.07,56.11,46400.0,34.0664,34.1029,34.0604,34.0847,46400.0
2013-06-13 14:05:00,56.11,56.19,56.1,56.16,42100.0,34.0847,34.1333,34.0786,34.115,42100.0
2013-06-13 14:10:00,56.16,56.17,56.1,56.14,35900.0,34.115,34.1211,34.0786,34.1029,35900.0
2013-06-13 14:15:00,56.13,56.16,56.09,56.13,34700.0,34.0968,34.115,34.0725,34.0968,34700.0
2013-06-13 14:20:00,56.13,56.15,56.11,56.15,27500.0,34.0968,34.109,34.0847,34.109,27500.0
2013-06-13 14:25:00,56.15,56.2,56.15,56.17,20100.0,34.109,34.1393,34.109,34.1211,20100.0
2013-06-13 14:30:00,56.17,56.18,56.12,56.13,11500.0,34.1211,34.1272,34.0907,34.0968,11500.0
2013-06-13 14:35:00,56.13,56.15,56.09,56.12,34800.0,34.0968,34.109,34.0725,34.0907,34800.0
2013-06-13 14:40:00,56.13,56.14,56.08,56.12,24100.0,34.0968,34.1029,34.0664,34.0907,24100.0
2013-06-13 14:45:00,56.11,56.11,56.05,56.05,35900.0,34.0847,34.0847,34.0482,34.0482,35900.0
2013-06-13 14:50:00,56.05,56.1,56.05,56.07,15000.0,34.0482,34.0786,34.0482,34.0604,15000.0
2013-06-13 14:55:00,56.08,56.15,56.06,56.14,25900.0,34.0664,34.109,34.0543,34.1029,25900.0
2013-06-13 15:00:00,56.15,56.24,56.15,56.23,42000.0,34.109,34.1636,34.109,34.1576,42000.0
2013-06-13 15:05:00,56.23,56.26,56.14,56.14,68300.0,34.1576,34.1758,34.1029,34.1029,68300.0
2013-06-13 15:10:00,56.15,56.17,56.12,56.16,38200.0,34.109,34.1211,34.0907,34.115,38200.0
2013-06-13 15:15:00,56.17,56.2,56.13,56.14,21000.0,34.1211,34.1393,34.0968,34.1029,21000.0
2013-06-13 15:20:00,56.14,56.16,56.1,56.11,28100.0,34.1029,34.115,34.0786,34.0847,28100.0
2013-06-13 15:25:00,56.12,56.16,56.1,56.13,31100.0,34.0907,34.115,34.0786,34.0968,31100.0
2013-06-13 15:30:00,56.13,56.18,56.11,56.14,40000.0,34.0968,34.1272,34.0847,34.1029,40000.0
2013-06-13 15:35:00,56.15,56.23,56.11,56.23,38600.0,34.109,34.1576,34.0847,34.1576,38600.0
2013-06-13 15:40:00,56.23,56.42,56.23,56.41,133600.0,34.1576,34.273,34.1576,34.2669,133600.0
2013-06-13 15:45:00,56.41,56.49,56.37,56.44,128200.0,34.2669,34.3155,34.2426,34.2851,128200.0
2013-06-13 15:50:00,56.43,56.46,56.41,56.42,81000.0,34.2791,34.2973,34.2669,34.273,81000.0
2013-06-13 15:55:00,56.42,56.42,56.36,56.39,204300.0,34.273,34.273,34.2365,34.2548,204300.0
2013-06-14 09:30:00,56.37,56.46,56.24,56.24,49300.0,34.2426,34.2973,34.1636,34.1636,49300.0
2013-06-14 09:35:00,56.22,56.36,56.18,56.26,20100.0,34.1515,34.2365,34.1272,34.1758,20100.0
2013-06-14 09:40:00,56.26,56.28,56.16,56.16,17100.0,34.1758,34.1879,34.115,34.115,17100.0
2013-06-14 09:45:00,56.15,56.29,56.14,56.28,60200.0,34.109,34.194,34.1029,34.1879,60200.0
2013-06-14 09:50:00,56.28,56.33,56.24,56.32,37400.0,34.1879,34.2183,34.1636,34.2122,37400.0
2013-06-14 09:55:00,56.32,56.42,56.29,56.4,25900.0,34.2122,34.273,34.194,34.2608,25900.0
2013-06-14 10:00:00,56.38,56.56,56.37,56.55,63900.0,34.2487,34.358,34.2426,34.352,63900.0
2013-06-14 10:05:00,56.56,56.59,56.52,56.53,24600.0,34.358,34.3762,34.3337,34.3398,24600.0
2013-06-14 10:10:00,56.53,56.56,56.43,56.48,64500.0,34.3398,34.358,34.2791,34.3094,64500.0
2013-06-14 10:15:00,56.47,56.49,56.42,56.47,56000.0,34.3034,34.3155,34.273,34.3034,56000.0
2013-06-14 10:20:00,56.47,56.5,56.42,56.45,39700.0,34.3034,34.3216,34.273,34.2912,39700.0
2013-06-14 10:25:00,56.46,56.48,56.35,56.35,21400.0,34.2973,34.3094,34.2305,34.2305,21400.0
2013-06-14 10:30:00,56.35,56.44,56.35,56.41,22300.0,34.2305,34.2851,34.2305,34.2669,22300.0
2013-06-14 10:35:00,56.42,56.42,56.34,56.41,33700.0,34.273,34.273,34.2244,34.2669,33700.0
2013-06-14 10:40:00,56.41,56.42,56.36,56.41,38800.0,34.2669,34.273,34.2365,34.2669,38800.0
2013-06-14 10:45:00,56.41,56.41,56.31,56.32,26900.0,34.2669,34.2669,34.2062,34.2122,26900.0
2013-06-14 10:50:00,56.33,56.34,56.22,56.24,34400.0,34.2183,34.2244,34.1515,34.1636,34400.0
2013-06-14 10:55:00,56.23,56.26,56.1,56.12,33100.0,34.1576,34.1758,34.0786,34.0907,33100.0
2013-06-14 11:00:00,56.12,56.12,56.04,56.09,33900.0,34.0907,34.0907,34.0421,34.0725,33900.0
2013-06-14 11:05:00,56.09,56.23,56.07,56.22,27700.0,34.0725,34.1576,34.0604,34.1515,27700.0
2013-06-14 11:10:00,56.21,56.25,56.19,56.2,16100.0,34.1454,34.1697,34.1333,34.1393,16100.0
2013-06-14 11:15:00,56.2,56.24,56.17,56.23,15200.0,34.1393,34.1636,34.1211,34.1576,15200.0
2013-06-14 11:20:00,56.23,56.25,56.2,56.23,20900.0,34.1576,34.1697,34.1393,34.1576,20900.0
2013-06-14 11:25:00,56.25,56.27,56.21,56.21,22900.0,34.1697,34.1819,34.1454,34.1454,22900.0
2013-06-14 11:30:00,56.23,56.26,56.19,56.24,72000.0,34.1576,34.1758,34.1333,34.1636,72000.0
2013-06-14 11:35:00,56.24,56.3,56.23,56.24,23600.0,34.1636,34.2001,34.1576,34.1636,23600.0
2013-06-14 11:40:00,56.25,56.28,56.23,56.26,16700.0,34.1697,34.1879,34.1576,34.1758,16700.0
2013-06-14 11:45:00,56.25,56.27,56.21,56.24,42100.0,34.1697,34.1819,34.1454,34.1636,42100.0
2013-06-14 11:50:00,56.23,56.27,56.22,56.26,18100.0,34.1576,34.1819,34.1515,34.1758,18100.0
2013-06-14 11:55:00,56.26,56.31,56.25,56.31,9000.0,34.1758,34.2062,34.1697,34.2062,9000.0
2013-06-14 12:00:00,56.31,56.32,56.25,56.28,10100.0,34.2062,34.2122,34.1697,34.1879,10100.0
2013-06-14 12:05:00,56.29,56.29,56.23,56.28,13800.0,34.194,34.194,34.1576,34.1879,13800.0
2013-06-14 12:10:00,56.29,56.35,56.29,56.32,7800.0,34.194,34.2305,34.194,34.2122,7800.0
2013-06-14 12:15:00,56.31,56.33,56.27,56.33,16300.0,34.2062,34.2183,34.1819,34.2183,16300.0
2013-06-14 12:20:00,56.32,56.35,56.27,56.31,9500.0,34.2122,34.2305,34.1819,34.2062,9500.0
2013-06-14 12:25:00,56.32,56.32,56.27,56.31,11400.0,34.2122,34.2122,34.1819,34.2062,11400.0
2013-06-14 12:30:00,56.31,56.31,56.23,56.27,13600.0,34.2062,34.2062,34.1576,34.1819,13600.0
2013-06-14 12:35:00,56.28,56.3,56.25,56.29,12900.0,34.1879,34.2001,34.1697,34.194,12900.0
2013-06-14 12:40:00,56.29,56.34,56.26,56.29,21700.0,34.194,34.2244,34.1758,34.194,21700.0
2013-06-14 12:45:00,56.29,56.33,56.28,56.31,8700.0,34.194,34.2183,34.1879,34.2062,8700.0
2013-06-14 12:50:00,56.31,56.32,56.29,56.31,29900.0,34.2062,34.2122,34.194,34.2062,29900.0
2013-06-14 12:55:00,56.31,56.33,56.28,56.31,36600.0,34.2062,34.2183,34.1879,34.2062,36600.0
2013-06-14 13:00:00,56.31,56.31,56.21,56.23,12000.0,34.2062,34.2062,34.1454,34.1576,12000.0
2013-06-14 13:05:00,56.21,56.24,56.21,56.24,11600.0,34.1454,34.1636,34.1454,34.1636,11600.0
2013-06-14 13:10:00,56.23,56.25,56.21,56.23,10900.0,34.1576,34.1697,34.1454,34.1576,10900.0
2013-06-14 13:15:00,56.23,56.25,56.17,56.18,20300.0,34.1576,34.1697,34.1211,34.1272,20300.0
2013-06-14 13:20:00,56.18,56.19,56.11,56.11,14900.0,34.1272,34.1333,34.0847,34.0847,14900.0
2013-06-14 13:25:00,56.1,56.1,56.05,56.09,17900.0,34.0786,34.0786,34.0482,34.0725,17900.0
2013-06-14 13:30:00,56.08,56.1,56.05,56.08,24000.0,34.0664,34.0786,34.0482,34.0664,24000.0
2013-06-14 13:35:00,56.08,56.09,56.03,56.04,21800.0,34.0664,34.0725,34.0361,34.0421,21800.0
2013-06-14 13:40:00,56.05,56.07,56.04,56.05,8700.0,34.0482,34.0604,34.0421,34.0482,8700.0
2013-06-14 13:45:00,56.05,56.06,56.03,56.05,7200.0,34.0482,34.0543,34.0361,34.0482,7200.0
2013-06-14 13:50:00,56.05,56.05,56.01,56.01,12800.0,34.0482,34.0482,34.0239,34.0239,12800.0
2013-06-14 13:55:00,56.02,56.06,56.01,56.05,14700.0,34.03,34.0543,34.0239,34.0482,14700.0
2013-06-14 14:00:00,56.05,56.07,56.01,56.04,15200.0,34.0482,34.0604,34.0239,34.0421,15200.0
2013-06-14 14:05:00,56.04,56.14,56.03,56.14,10100.0,34.0421,34.1029,34.0361,34.1029,10100.0
2013-06-14 14:10:00,56.13,56.17,56.1,56.16,22900.0,34.0968,34.1211,34.0786,34.115,22900.0
2013-06-14 14:15:00,56.16,56.22,56.15,56.21,26100.0,34.115,34.1515,34.109,34.1454,26100.0
2013-06-14 14:20:00,56.22,56.29,56.21,56.26,22900.0,34.1515,34.194,34.1454,34.1758,22900.0
2013-06-14 14:25:00,56.26,56.26,56.13,56.13,19700.0,34.1758,34.1758,34.0968,34.0968,19700.0
2013-06-14 14:30:00,56.13,56.14,56.07,56.1,18500.0,34.0968,34.1029,34.0604,34.0786,18500.0
2013-06-14 14:35:00,56.1,56.12,56.05,56.1,20800.0,34.0786,34.0907,34.0482,34.0786,20800.0
2013-06-14 14:40:00,56.12,56.18,56.12,56.18,11500.0,34.0907,34.1272,34.0907,34.1272,11500.0
2013-06-14 14:45:00,56.18,56.19,56.12,56.13,14200.0,34.1272,34.1333,34.0907,34.0968,14200.0
2013-06-14 14:50:00,56.14,56.14,56.06,56.06,10200.0,34.1029,34.1029,34.0543,34.0543,10200.0
2013-06-14 14:55:00,56.05,56.06,55.97,55.99,23100.0,34.0482,34.0543,33.9996,34.0118,23100.0
2013-06-14 15:00:00,55.99,56.11,55.98,56.08,21700.0,34.0118,34.0847,34.0057,34.0664,21700.0
2013-06-14 15:05:00,56.09,56.18,56.09,56.16,24700.0,34.0725,34.1272,34.0725,34.115,24700.0
2013-06-14 15:10:00,56.15,56.16,56.08,56.16,25200.0,34.109,34.115,34.0664,34.115,25200.0
2013-06-14 15:15:00,56.16,56.21,56.14,56.19,37400.0,34.115,34.1454,34.1029,34.1333,37400.0
2013-06-14 15:20:00,56.18,56.24,56.17,56.17,39900.0,34.1272,34.1636,34.1211,34.1211,39900.0
2013-06-14 15:25:00,56.18,56.23,56.15,56.15,24700.0,34.1272,34.1576,34.109,34.109,24700.0
2013-06-14 15:30:00,56.15,56.19,56.1,56.1,35600.0,34.109,34.1333,34.0786,34.0786,35600.0
2013-06-14 15:35:00,56.1,56.13,56.05,56.05,63500.0,34.0786,34.0968,34.0482,34.0482,63500.0
2013-06-14 15:40:00,56.05,56.08,56.01,56.04,72900.0,34.0482,34.0664,34.0239,34.0421,72900.0
2013-06-14 15:45:00,56.04,56.08,55.95,56.04,65600.0,34.0421,34.0664,33.9875,34.0421,65600.0
2013-06-14 15:50:00,56.05,56.07,56.02,56.07,56100.0,34.0482,34.0604,34.03,34.0604,56100.0
2013-06-14 15:55:00,56.07,56.07,56.03,56.04,106300.0,34.0604,34.0604,34.0361,34.0421,106300.0
2013-06-17 09:30:00,56.35,56.8,56.2,56.74,104600.0,34.2305,34.5038,34.1393,34.4674,104600.0
2013-06-17 09:35:00,56.73,56.76,56.61,56.64,46400.0,34.4613,34.4795,34.3884,34.4066,46400.0
2013-06-17 09:40:00,56.64,56.86,56.53,56.86,60200.0,34.4066,34.5403,34.3398,34.5403,60200.0
2013-06-17 09:45:00,56.86,56.94,56.76,56.93,53900.0,34.5403,34.5889,34.4795,34.5828,53900.0
2013-06-17 09:50:00,56.94,57.03,56.89,56.96,76900.0,34.5889,34.6435,34.5585,34.601,76900.0
2013-06-17 09:55:00,56.97,57.09,56.96,57.01,49700.0,34.6071,34.68,34.601,34.6314,49700.0
2013-06-17 10:00:00,57.0,57.05,56.88,56.89,83300.0,34.6253,34.6557,34.5524,34.5585,83300.0
2013-06-17 10:05:00,56.89,56.95,56.88,56.9,57800.0,34.5585,34.5949,34.5524,34.5646,57800.0
2013-06-17 10:10:00,56.91,56.96,56.89,56.94,50200.0,34.5706,34.601,34.5585,34.5889,50200.0
2013-06-17 10:15:00,56.95,56.99,56.91,56.97,57200.0,34.5949,34.6192,34.5706,34.6071,57200.0
2013-06-17 10:20:00,56.96,57.01,56.92,57.0,68400.0,34.601,34.6314,34.5767,34.6253,68400.0
2013-06-17 10:25:00,57.0,57.01,56.98,56.98,46700.0,34.6253,34.6314,34.6132,34.6132,46700.0
2013-06-17 10:30:00,56.99,57.05,56.98,57.03,44000.0,34.6192,34.6557,34.6132,34.6435,44000.0
2013-06-17 10:35:00,57.04,57.06,57.01,57.01,27300.0,34.6496,34.6618,34.6314,34.6314,27300.0
2013-06-17 10:40:00,57.02,57.07,56.99,57.04,35800.0,34.6375,34.6678,34.6192,34.6496,35800.0
2013-06-17 10:45:00,57.04,57.12,56.99,57.01,46300.0,34.6496,34.6982,34.6192,34.6314,46300.0
2013-06-17 10:50:00,57.02,57.06,56.97,56.99,37100.0,34.6375,34.6618,34.6071,34.6192,37100.0
2013-06-17 10:55:00,57.0,57.1,56.99,57.08,30500.0,34.6253,34.6861,34.6192,34.6739,30500.0
2013-06-17 11:00:00,57.08,57.08,57.01,57.06,43500.0,34.6739,34.6739,34.6314,34.6618,43500.0
2013-06-17 11:05:00,57.06,57.11,57.04,57.1,23500.0,34.6618,34.6921,34.6496,34.6861,23500.0
2013-06-17 11:10:00,57.09,57.1,57.06,57.08,27800.0,34.68,34.6861,34.6618,34.6739,27800.0
2013-06-17 11:15:00,57.09,57.09,56.98,56.98,68600.0,34.68,34.68,34.6132,34.6132,68600.0
2013-06-17 11:20:00,56.98,57.0,56.91,56.93,30700.0,34.6132,34.6253,34.5706,34.5828,30700.0
2013-06-17 11:25:00,56.93,56.93,56.83,56.83,21900.0,34.5828,34.5828,34.522,34.522,21900.0
2013-06-17 11:30:00,56.83,56.88,56.81,56.86,20200.0,34.522,34.5524,34.5099,34.5403,20200.0
2013-06-17 11:35:00,56.87,56.88,56.77,56.79,37900.0,34.5463,34.5524,34.4856,34.4977,37900.0
2013-06-17 11:40:00,56.78,56.81,56.78,56.8,19100.0,34.4917,34.5099,34.4917,34.5038,19100.0
2013-06-17 11:45:00,56.8,56.82,56.77,56.81,19900.0,34.5038,34.516,34.4856,34.5099,19900.0
2013-06-17 11:50:00,56.8,56.81,56.77,56.8,27700.0,34.5038,34.5099,34.4856,34.5038,27700.0
2013-06-17 11:55:00,56.8,56.81,56.75,56.76,10200.0,34.5038,34.5099,34.4734,34.4795,10200.0
2013-06-17 12:00:00,56.75,56.76,56.72,56.74,18500.0,34.4734,34.4795,34.4552,34.4674,18500.0
2013-06-17 12:05:00,56.74,56.75,56.69,56.71,40800.0,34.4674,34.4734,34.437,34.4491,40800.0
2013-06-17 12:10:00,56.71,56.72,56.65,56.66,10800.0,34.4491,34.4552,34.4127,34.4188,10800.0
2013-06-17 12:15:00,56.66,56.69,56.65,56.65,13200.0,34.4188,34.437,34.4127,34.4127,13200.0
2013-06-17 12:20:00,56.64,56.66,56.59,56.6,19800.0,34.4066,34.4188,34.3762,34.3823,19800.0
2013-06-17 12:25:00,56.61,56.61,56.56,56.58,24400.0,34.3884,34.3884,34.358,34.3702,24400.0
2013-06-17 12:30:00,56.58,56.66,56.58,56.64,42400.0,34.3702,34.4188,34.3702,34.4066,42400.0
2013-06-17 12:35:00,56.65,56.67,56.65,56.65,14200.0,34.4127,34.4248,34.4127,34.4127,14200.0
2013-06-17 12:40:00,56.65,56.66,56.6,56.62,30600.0,34.4127,34.4188,34.3823,34.3945,30600.0
2013-06-17 12:45:00,56.63,56.66,56.61,56.65,28100.0,34.4005,34.4188,34.3884,34.4127,28100.0
2013-06-17 12:50:00,56.65,56.71,56.65,56.67,13200.0,34.4127,34.4491,34.4127,34.4248,13200.0
2013-06-17 12:55:00,56.68,56.68,56.63,56.66,10300.0,34.4309,34.4309,34.4005,34.4188,10300.0
2013-06-17 13:00:00,56.65,56.71,56.64,56.7,11900.0,34.4127,34.4491,34.4066,34.4431,11900.0
2013-06-17 13:05:00,56.7,56.72,56.67,56.71,13300.0,34.4431,34.4552,34.4248,34.4491,13300.0
2013-06-17 13:10:00,56.72,56.79,56.7,56.79,18800.0,34.4552,34.4977,34.4431,34.4977,18800.0
2013-06-17 13:15:00,56.79,56.84,56.79,56.84,11900.0,34.4977,34.5281,34.4977,34.5281,11900.0
2013-06-17 13:20:00,56.82,56.87,56.79,56.85,28700.0,34.516,34.5463,34.4977,34.5342,28700.0
2013-06-17 13:25:00,56.85,56.9,56.85,56.9,19900.0,34.5342,34.5646,34.5342,34.5646,19900.0
2013-06-17 13:30:00,56.9,56.96,56.89,56.96,16300.0,34.5646,34.601,34.5585,34.601,16300.0
2013-06-17 13:35:00,56.96,56.97,56.93,56.97,19600.0,34.601,34.6071,34.5828,34.6071,19600.0
2013-06-17 13:40:00,56.97,56.98,56.92,56.93,11600.0,34.6071,34.6132,34.5767,34.5828,11600.0
2013-06-17 13:45:00,56.93,56.93,56.87,56.89,39700.0,34.5828,34.5828,34.5463,34.5585,39700.0
2013-06-17 13:50:00,56.89,56.9,56.85,56.86,9100.0,34.5585,34.5646,34.5342,34.5403,9100.0
2013-06-17 13:55:00,56.86,56.9,56.86,56.88,15700.0,34.5403,34.5646,34.5403,34.5524,15700.0
2013-06-17 14:00:00,56.87,56.89,56.87,56.89,11200.0,34.5463,34.5585,34.5463,34.5585,11200.0
2013-06-17 14:05:00,56.88,56.89,56.75,56.76,50400.0,34.5524,34.5585,34.4734,34.4795,50400.0
2013-06-17 14:10:00,56.76,56.8,56.73,56.78,40100.0,34.4795,34.5038,34.4613,34.4917,40100.0
2013-06-17 14:15:00,56.77,56.78,56.72,56.75,24600.0,34.4856,34.4917,34.4552,34.4734,24600.0
2013-06-17 14:20:00,56.75,56.76,56.69,56.69,24000.0,34.4734,34.4795,34.437,34.437,24000.0
2013-06-17 14:25:00,56.68,56.7,56.58,56.6,72200.0,34.4309,34.4431,34.3702,34.3823,72200.0
2013-06-17 14:30:00,56.6,56.69,56.58,56.69,24700.0,34.3823,34.437,34.3702,34.437,24700.0
2013-06-17 14:35:00,56.69,56.71,56.67,56.7,14200.0,34.437,34.4491,34.4248,34.4431,14200.0
2013-06-17 14:40:00,56.7,56.72,56.63,56.64,39900.0,34.4431,34.4552,34.4005,34.4066,39900.0
2013-06-17 14:45:00,56.65,56.65,56.52,56.55,33400.0,34.4127,34.4127,34.3337,34.352,33400.0
2013-06-17 14:50:00,56.55,56.56,56.45,56.51,27000.0,34.352,34.358,34.2912,34.3277,27000.0
2013-06-17 14:55:00,56.51,56.53,56.45,56.48,31500.0,34.3277,34.3398,34.2912,34.3094,31500.0
2013-06-17 15:00:00,56.48,56.57,56.44,56.57,22000.0,34.3094,34.3641,34.2851,34.3641,22000.0
2013-06-17 15:05:00,56.57,56.61,56.53,56.61,20700.0,34.3641,34.3884,34.3398,34.3884,20700.0
2013-06-17 15:10:00,56.59,56.6,56.52,56.55,21700.0,34.3762,34.3823,34.3337,34.352,21700.0
2013-06-17 15:15:00,56.54,56.56,56.5,56.54,31700.0,34.3459,34.358,34.3216,34.3459,31700.0
2013-06-17 15:20:00,56.54,56.57,56.5,56.54,26400.0,34.3459,34.3641,34.3216,34.3459,26400.0
2013-06-17 15:25:00,56.53,56.6,56.53,56.6,27800.0,34.3398,34.3823,34.3398,34.3823,27800.0
2013-06-17 15:30:00,56.62,56.65,56.56,56.64,58100.0,34.3945,34.4127,34.358,34.4066,58100.0
2013-06-17 15:35:00,56.64,56.69,56.62,56.68,41800.0,34.4066,34.437,34.3945,34.4309,41800.0
2013-06-17 15:40:00,56.68,56.71,56.66,56.67,40800.0,34.4309,34.4491,34.4188,34.4248,40800.0
2013-06-17 15:45:00,56.67,56.71,56.64,56.68,95700.0,34.4248,34.4491,34.4066,34.4309,95700.0
2013-06-17 15:50:00,56.68,56.69,56.61,56.61,88700.0,34.4309,34.437,34.3884,34.3884,88700.0
2013-06-17 15:55:00,56.62,56.74,56.61,56.74,120900.0,34.3945,34.4674,34.3884,34.4674,120900.0
2013-06-18 09:30:00,56.82,56.91,56.68,56.69,53000.0,34.516,34.5706,34.4309,34.437,53000.0
2013-06-18 09:35:00,56.68,56.68,56.57,56.6,25300.0,34.4309,34.4309,34.3641,34.3823,25300.0
2013-06-18 09:40:00,56.6,56.65,56.54,56.54,24500.0,34.3823,34.4127,34.3459,34.3459,24500.0
2013-06-18 09:45:00,56.54,56.6,56.53,56.57,25500.0,34.3459,34.3823,34.3398,34.3641,25500.0
2013-06-18 09:50:00,56.57,56.68,56.56,56.64,43800.0,34.3641,34.4309,34.358,34.4066,43800.0
2013-06-18 09:55:00,56.64,56.72,56.62,56.64,25300.0,34.4066,34.4552,34.3945,34.4066,25300.0
2013-06-18 10:00:00,56.64,56.66,56.56,56.56,28600.0,34.4066,34.4188,34.358,34.358,28600.0
2013-06-18 10:05:00,56.56,56.67,56.56,56.63,39000.0,34.358,34.4248,34.358,34.4005,39000.0
2013-06-18 10:10:00,56.63,56.75,56.62,56.71,44300.0,34.4005,34.4734,34.3945,34.4491,44300.0
2013-06-18 10:15:00,56.73,56.81,56.71,56.77,25700.0,34.4613,34.5099,34.4491,34.4856,25700.0
2013-06-18 10:20:00,56.77,56.8,56.76,56.77,18100.0,34.4856,34.5038,34.4795,34.4856,18100.0
2013-06-18 10:25:00,56.77,56.85,56.77,56.8,30100.0,34.4856,34.5342,34.4856,34.5038,30100.0
2013-06-18 10:30:00,56.8,56.91,56.78,56.86,30600.0,34.5038,34.5706,34.4917,34.5403,30600.0
2013-06-18 10:35:00,56.88,56.96,56.88,56.95,13700.0,34.5524,34.601,34.5524,34.5949,13700.0
2013-06-18 10:40:00,56.94,56.94,56.84,56.85,27600.0,34.5889,34.5889,34.5281,34.5342,27600.0
2013-06-18 10:45:00,56.85,56.86,56.77,56.81,22500.0,34.5342,34.5403,34.4856,34.5099,22500.0
2013-06-18 10:50:00,56.81,56.84,56.78,56.82,12700.0,34.5099,34.5281,34.4917,34.516,12700.0
2013-06-18 10:55:00,56.82,56.88,56.82,56.84,6700.0,34.516,34.5524,34.516,34.5281,6700.0
2013-06-18 11:00:00,56.85,56.85,56.8,56.83,8400.0,34.5342,34.5342,34.5038,34.522,8400.0
2013-06-18 11:05:00,56.82,56.84,56.79,56.79,11900.0,34.516,34.5281,34.4977,34.4977,11900.0
2013-06-18 11:10:00,56.79,56.79,56.74,56.74,14000.0,34.4977,34.4977,34.4674,34.4674,14000.0
2013-06-18 11:15:00,56.75,56.76,56.7,56.73,29900.0,34.4734,34.4795,34.4431,34.4613,29900.0
2013-06-18 11:20:00,56.74,56.78,56.73,56.73,28600.0,34.4674,34.4917,34.4613,34.4613,28600.0
2013-06-18 11:25:00,56.72,56.9,56.72,56.9,19900.0,34.4552,34.5646,34.4552,34.5646,19900.0
2013-06-18 11:30:00,56.89,56.94,56.87,56.92,17200.0,34.5585,34.5889,34.5463,34.5767,17200.0
2013-06-18 11:35:00,56.93,56.95,56.88,56.88,15600.0,34.5828,34.5949,34.5524,34.5524,15600.0
2013-06-18 11:40:00,56.88,56.89,56.82,56.82,18400.0,34.5524,34.5585,34.516,34.516,18400.0
2013-06-18 11:45:00,56.82,56.86,56.8,56.81,13800.0,34.516,34.5403,34.5038,34.5099,13800.0
2013-06-18 11:50:00,56.81,56.85,56.77,56.85,21400.0,34.5099,34.5342,34.4856,34.5342,21400.0
2013-06-18 11:55:00,56.86,56.86,56.8,56.81,17100.0,34.5403,34.5403,34.5038,34.5099,17100.0
2013-06-18 12:00:00,56.83,56.85,56.82,56.82,9300.0,34.522,34.5342,34.516,34.516,9300.0
2013-06-18 12:05:00,56.83,56.83,56.78,56.81,11400.0,34.522,34.522,34.4917,34.5099,11400.0
2013-06-18 12:10:00,56.81,56.83,56.78,56.82,9000.0,34.5099,34.522,34.4917,34.516,9000.0
2013-06-18 12:15:00,56.82,56.84,56.79,56.79,7500.0,34.516,34.5281,34.4977,34.4977,7500.0
2013-06-18 12:20:00,56.79,56.8,56.78,56.78,8400.0,34.4977,34.5038,34.4917,34.4917,8400.0
2013-06-18 12:25:00,56.79,56.85,56.78,56.8,9000.0,34.4977,34.5342,34.4917,34.5038,9000.0
2013-06-18 12:30:00,56.8,56.86,56.8,56.84,13900.0,34.5038,34.5403,34.5038,34.5281,13900.0
2013-06-18 12:35:00,56.83,56.88,56.83,56.88,10200.0,34.522,34.5524,34.522,34.5524,10200.0
2013-06-18 12:40:00,56.88,56.92,56.87,56.92,11400.0,34.5524,34.5767,34.5463,34.5767,11400.0
2013-06-18 12:45:00,56.92,56.92,56.87,56.89,8900.0,34.5767,34.5767,34.5463,34.5585,8900.0
2013-06-18 12:50:00,56.89,56.94,56.89,56.91,17400.0,34.5585,34.5889,34.5585,34.5706,17400.0
2013-06-18 12:55:00,56.9,56.95,56.89,56.92,32600.0,34.5646,34.5949,34.5585,34.5767,32600.0
2013-06-18 13:00:00,56.93,56.94,56.9,56.93,17800.0,34.5828,34.5889,34.5646,34.5828,17800.0
2013-06-18 13:05:00,56.93,56.93,56.9,56.9,12000.0,34.5828,34.5828,34.5646,34.5646,12000.0
2013-06-18 13:10:00,56.9,56.95,56.9,56.95,5500.0,34.5646,34.5949,34.5646,34.5949,5500.0
2013-06-18 13:15:00,56.94,56.96,56.91,56.91,17000.0,34.5889,34.601,34.5706,34.5706,17000.0
2013-06-18 13:20:00,56.92,56.93,56.89,56.93,18500.0,34.5767,34.5828,34.5585,34.5828,18500.0
2013-06-18 13:25:00,56.94,56.94,56.91,56.92,8600.0,34.5889,34.5889,34.5706,34.5767,8600.0
2013-06-18 13:30:00,56.91,56.93,56.87,56.91,15700.0,34.5706,34.5828,34.5463,34.5706,15700.0
2013-06-18 13:35:00,56.9,56.92,56.89,56.9,11800.0,34.5646,34.5767,34.5585,34.5646,11800.0
2013-06-18 13:40:00,56.9,56.98,56.9,56.97,7700.0,34.5646,34.6132,34.5646,34.6071,7700.0
2013-06-18 13:45:00,56.97,56.99,56.93,56.94,25900.0,34.6071,34.6192,34.5828,34.5889,25900.0
2013-06-18 13:50:00,56.93,56.97,56.92,56.97,10100.0,34.5828,34.6071,34.5767,34.6071,10100.0
2013-06-18 13:55:00,56.98,56.98,56.94,56.96,12300.0,34.6132,34.6132,34.5889,34.601,12300.0
2013-06-18 14:00:00,56.96,56.99,56.96,56.98,27300.0,34.601,34.6192,34.601,34.6132,27300.0
2013-06-18 14:05:00,56.97,57.02,56.97,56.98,20600.0,34.6071,34.6375,34.6071,34.6132,20600.0
2013-06-18 14:10:00,56.98,56.98,56.95,56.96,34900.0,34.6132,34.6132,34.5949,34.601,34900.0
2013-06-18 14:15:00,56.96,57.0,56.95,56.99,17900.0,34.601,34.6253,34.5949,34.6192,17900.0
2013-06-18 14:20:00,56.98,57.0,56.96,56.99,29300.0,34.6132,34.6253,34.601,34.6192,29300.0
2013-06-18 14:25:00,56.99,57.02,56.97,56.97,31400.0,34.6192,34.6375,34.6071,34.6071,31400.0
2013-06-18 14:30:00,56.97,57.02,56.96,57.0,13100.0,34.6071,34.6375,34.601,34.6253,13100.0
2013-06-18 14:35:00,56.99,57.03,56.99,56.99,13000.0,34.6192,34.6435,34.6192,34.6192,13000.0
2013-06-18 14:40:00,57.0,57.04,56.96,56.97,49900.0,34.6253,34.6496,34.601,34.6071,49900.0
2013-06-18 14:45:00,56.98,57.04,56.97,57.03,35500.0,34.6132,34.6496,34.6071,34.6435,35500.0
2013-06-18 14:50:00,57.04,57.05,57.02,57.04,14800.0,34.6496,34.6557,34.6375,34.6496,14800.0
2013-06-18 14:55:00,57.04,57.05,57.0,57.04,17600.0,34.6496,34.6557,34.6253,34.6496,17600.0
2013-06-18 15:00:00,57.03,57.04,56.99,57.0,14400.0,34.6435,34.6496,34.6192,34.6253,14400.0
2013-06-18 15:05:00,57.0,57.01,56.94,56.96,19600.0,34.6253,34.6314,34.5889,34.601,19600.0
2013-06-18 15:10:00,56.96,56.99,56.93,56.94,25100.0,34.601,34.6192,34.5828,34.5889,25100.0
2013-06-18 15:15:00,56.94,56.95,56.89,56.94,22200.0,34.5889,34.5949,34.5585,34.5889,22200.0
2013-06-18 15:20:00,56.94,56.97,56.92,56.94,52500.0,34.5889,34.6071,34.5767,34.5889,52500.0
2013-06-18 15:25:00,56.94,56.96,56.91,56.96,45600.0,34.5889,34.601,34.5706,34.601,45600.0
2013-06-18 15:30:00,56.96,56.97,56.92,56.94,26800.0,34.601,34.6071,34.5767,34.5889,26800.0
2013-06-18 15:35:00,56.93,56.95,56.9,56.91,19300.0,34.5828,34.5949,34.5646,34.5706,19300.0
2013-06-18 15:40:00,56.91,56.94,56.9,56.91,30400.0,34.5706,34.5889,34.5646,34.5706,30400.0
2013-06-18 15:45:00,56.91,56.94,56.87,56.91,52700.0,34.5706,34.5889,34.5463,34.5706,52700.0
2013-06-18 15:50:00,56.9,56.91,56.87,56.87,33200.0,34.5646,34.5706,34.5463,34.5463,33200.0
2013-06-18 15:55:00,56.88,57.0,56.88,56.99,89600.0,34.5524,34.6253,34.5524,34.6192,89600.0
2013-06-19 09:30:00,57.0,57.01,56.88,56.88,25300.0,34.6253,34.6314,34.5524,34.5524,25300.0
2013-06-19 09:35:00,56.91,56.92,56.83,56.89,10100.0,34.5706,34.5767,34.522,34.5585,10100.0
2013-06-19 09:40:00,56.87,56.88,56.76,56.81,17200.0,34.5463,34.5524,34.4795,34.5099,17200.0
2013-06-19 09:45:00,56.81,56.82,56.72,56.79,25000.0,34.5099,34.516,34.4552,34.4977,25000.0
2013-06-19 09:50:00,56.78,56.82,56.73,56.78,18500.0,34.4917,34.516,34.4613,34.4917,18500.0
2013-06-19 09:55:00,56.78,56.81,56.76,56.79,15700.0,34.4917,34.5099,34.4795,34.4977,15700.0
2013-06-19 10:00:00,56.78,56.83,56.76,56.82,25300.0,34.4917,34.522,34.4795,34.516,25300.0
2013-06-19 10:05:00,56.85,56.9,56.84,56.86,32900.0,34.5342,34.5646,34.5281,34.5403,32900.0
2013-06-19 10:10:00,56.88,56.93,56.86,56.88,40600.0,34.5524,34.5828,34.5403,34.5524,40600.0
2013-06-19 10:15:00,56.88,56.9,56.82,56.83,29900.0,34.5524,34.5646,34.516,34.522,29900.0
2013-06-19 10:20:00,56.84,56.87,56.81,56.82,14700.0,34.5281,34.5463,34.5099,34.516,14700.0
2013-06-19 10:25:00,56.81,56.86,56.81,56.86,24000.0,34.5099,34.5403,34.5099,34.5403,24000.0
2013-06-19 10:30:00,56.87,56.9,56.82,56.82,21500.0,34.5463,34.5646,34.516,34.516,21500.0
2013-06-19 10:35:00,56.81,56.83,56.74,56.8,30900.0,34.5099,34.522,34.4674,34.5038,30900.0
2013-06-19 10:40:00,56.79,56.85,56.79,56.84,20200.0,34.4977,34.5342,34.4977,34.5281,20200.0
2013-06-19 10:45:00,56.85,56.86,56.8,56.81,19700.0,34.5342,34.5403,34.5038,34.5099,19700.0
2013-06-19 10:50:00,56.82,56.87,56.78,56.81,14500.0,34.516,34.5463,34.4917,34.5099,14500.0
2013-06-19 10:55:00,56.81,56.84,56.76,56.84,16700.0,34.5099,34.5281,34.4795,34.5281,16700.0
2013-06-19 11:00:00,56.85,56.86,56.82,56.82,11900.0,34.5342,34.5403,34.516,34.516,11900.0
2013-06-19 11:05:00,56.82,56.87,56.81,56.86,10400.0,34.516,34.5463,34.5099,34.5403,10400.0
2013-06-19 11:10:00,56.86,56.89,56.84,56.86,9800.0,34.5403,34.5585,34.5281,34.5403,9800.0
2013-06-19 11:15:00,56.87,56.89,56.86,56.88,7000.0,34.5463,34.5585,34.5403,34.5524,7000.0
2013-06-19 11:20:00,56.88,56.89,56.85,56.86,10000.0,34.5524,34.5585,34.5342,34.5403,10000.0
2013-06-19 11:25:00,56.87,56.88,56.84,56.86,10300.0,34.5463,34.5524,34.5281,34.5403,10300.0
2013-06-19 11:30:00,56.85,56.92,56.84,56.92,14900.0,34.5342,34.5767,34.5281,34.5767,14900.0
2013-06-19 11:35:00,56.93,56.96,56.89,56.89,29900.0,34.5828,34.601,34.5585,34.5585,29900.0
2013-06-19 11:40:00,56.9,56.91,56.88,56.91,43200.0,34.5646,34.5706,34.5524,34.5706,43200.0
2013-06-19 11:45:00,56.9,56.92,56.87,56.9,11600.0,34.5646,34.5767,34.5463,34.5646,11600.0
2013-06-19 11:50:00,56.9,56.93,56.89,56.91,107500.0,34.5646,34.5828,34.5585,34.5706,107500.0
2013-06-19 11:55:00,56.92,56.94,56.9,56.9,11000.0,34.5767,34.5889,34.5646,34.5646,11000.0
2013-06-19 12:00:00,56.91,56.93,56.87,56.88,16000.0,34.5706,34.5828,34.5463,34.5524,16000.0
2013-06-19 12:05:00,56.89,56.91,56.85,56.87,16800.0,34.5585,34.5706,34.5342,34.5463,16800.0
2013-06-19 12:10:00,56.86,56.9,56.86,56.89,7100.0,34.5403,34.5646,34.5403,34.5585,7100.0
2013-06-19 12:15:00,56.89,56.91,56.86,56.88,13200.0,34.5585,34.5706,34.5403,34.5524,13200.0
2013-06-19 12:20:00,56.88,56.94,56.88,56.94,4700.0,34.5524,34.5889,34.5524,34.5889,4700.0
2013-06-19 12:25:00,56.94,56.96,56.91,56.94,17500.0,34.5889,34.601,34.5706,34.5889,17500.0
2013-06-19 12:30:00,56.94,56.94,56.91,56.92,7300.0,34.5889,34.5889,34.5706,34.5767,7300.0
2013-06-19 12:35:00,56.92,56.95,56.9,56.93,10200.0,34.5767,34.5949,34.5646,34.5828,10200.0
2013-06-19 12:40:00,56.93,56.96,56.93,56.94,8400.0,34.5828,34.601,34.5828,34.5889,8400.0
2013-06-19 12:45:00,56.94,57.01,56.93,56.99,56300.0,34.5889,34.6314,34.5828,34.6192,56300.0
2013-06-19 12:50:00,57.0,57.01,56.95,56.99,22400.0,34.6253,34.6314,34.5949,34.6192,22400.0
2013-06-19 12:55:00,56.99,57.02,56.97,56.99,7700.0,34.6192,34.6375,34.6071,34.6192,7700.0
2013-06-19 13:00:00,57.0,57.0,56.91,56.94,14700.0,34.6253,34.6253,34.5706,34.5889,14700.0
2013-06-19 13:05:00,56.95,56.97,56.95,56.97,8100.0,34.5949,34.6071,34.5949,34.6071,8100.0
2013-06-19 13:10:00,56.97,57.02,56.95,57.02,30800.0,34.6071,34.6375,34.5949,34.6375,30800.0
2013-06-19 13:15:00,57.02,57.06,57.01,57.03,23200.0,34.6375,34.6618,34.6314,34.6435,23200.0
2013-06-19 13:20:00,57.03,57.06,57.03,57.06,20300.0,34.6435,34.6618,34.6435,34.6618,20300.0
2013-06-19 13:25:00,57.06,57.08,57.04,57.07,29500.0,34.6618,34.6739,34.6496,34.6678,29500.0
2013-06-19 13:30:00,57.07,57.1,57.06,57.1,31300.0,34.6678,34.6861,34.6618,34.6861,31300.0
2013-06-19 13:35:00,57.1,57.15,57.08,57.12,36100.0,34.6861,34.7164,34.6739,34.6982,36100.0
2013-06-19 13:40:00,57.13,57.17,57.09,57.1,38900.0,34.7043,34.7286,34.68,34.6861,38900.0
2013-06-19 13:45:00,57.11,57.15,57.09,57.15,25700.0,34.6921,34.7164,34.68,34.7164,25700.0
2013-06-19 13:50:00,57.15,57.19,57.12,57.18,43300.0,34.7164,34.7407,34.6982,34.7347,43300.0
2013-06-19 13:55:00,57.18,57.23,57.15,57.2,21400.0,34.7347,34.765,34.7164,34.7468,21400.0
2013-06-19 14:00:00,57.21,57.22,56.88,56.92,71700.0,34.7529,34.7589,34.5524,34.5767,71700.0
2013-06-19 14:05:00,56.9,56.99,56.84,56.91,75100.0,34.5646,34.6192,34.5281,34.5706,75100.0
2013-06-19 14:10:00,56.89,57.02,56.85,56.99,72200.0,34.5585,34.6375,34.5342,34.6192,72200.0
2013-06-19 14:15:00,56.95,57.0,56.89,56.91,34800.0,34.5949,34.6253,34.5585,34.5706,34800.0
2013-06-19 14:20:00,56.9,56.91,56.63,56.65,60000.0,34.5646,34.5706,34.4005,34.4127,60000.0
2013-06-19 14:25:00,56.66,56.74,56.64,56.7,67200.0,34.4188,34.4674,34.4066,34.4431,67200.0
2013-06-19 14:30:00,56.68,56.74,56.61,56.68,67100.0,34.4309,34.4674,34.3884,34.4309,67100.0
2013-06-19 14:35:00,56.69,56.96,56.68,56.74,64700.0,34.437,34.601,34.4309,34.4674,64700.0
2013-06-19 14:40:00,56.75,56.87,56.72,56.76,44300.0,34.4734,34.5463,34.4552,34.4795,44300.0
2013-06-19 14:45:00,56.76,56.77,56.48,56.48,67900.0,34.4795,34.4856,34.3094,34.3094,67900.0
2013-06-19 14:50:00,56.47,56.47,56.3,56.37,71700.0,34.3034,34.3034,34.2001,34.2426,71700.0
2013-06-19 14:55:00,56.35,56.35,56.07,56.11,45600.0,34.2305,34.2305,34.0604,34.0847,45600.0
2013-06-19 15:00:00,56.12,56.32,56.09,56.31,46100.0,34.0907,34.2122,34.0725,34.2062,46100.0
2013-06-19 15:05:00,56.31,56.34,56.26,56.28,32700.0,34.2062,34.2244,34.1758,34.1879,32700.0
2013-06-19 15:10:00,56.27,56.32,56.17,56.18,38800.0,34.1819,34.2122,34.1211,34.1272,38800.0
2013-06-19 15:15:00,56.17,56.24,56.15,56.16,26300.0,34.1211,34.1636,34.109,34.115,26300.0
2013-06-19 15:20:00,56.16,56.27,56.15,56.27,37800.0,34.115,34.1819,34.109,34.1819,37800.0
2013-06-19 15:25:00,56.26,56.36,56.26,56.33,44000.0,34.1758,34.2365,34.1758,34.2183,44000.0
2013-06-19 15:30:00,56.32,56.36,56.11,56.11,43700.0,34.2122,34.2365,34.0847,34.0847,43700.0
2013-06-19 15:35:00,56.1,56.19,56.09,56.1,47800.0,34.0786,34.1333,34.0725,34.0786,47800.0
2013-06-19 15:40:00,56.1,56.12,56.03,56.04,71600.0,34.0786,34.0907,34.0361,34.0421,71600.0
2013-06-19 15:45:00,56.03,56.06,55.85,55.87,120900.0,34.0361,34.0543,33.9267,33.9389,120900.0
2013-06-19 15:50:00,55.88,56.02,55.82,55.99,123700.0,33.945,34.03,33.9085,34.0118,123700.0
2013-06-19 15:55:00,55.99,56.02,55.74,55.75,323200.0,34.0118,34.03,33.8599,33.866,323200.0
2013-06-20 09:30:00,55.61,55.66,55.3,55.34,118300.0,33.7809,33.8113,33.5926,33.6169,118300.0
2013-06-20 09:35:00,55.31,55.5,55.31,55.41,100800.0,33.5987,33.7141,33.5987,33.6594,100800.0
2013-06-20 09:40:00,55.38,55.58,55.38,55.47,91800.0,33.6412,33.7627,33.6412,33.6959,91800.0
2013-06-20 09:45:00,55.46,55.63,55.44,55.6,55500.0,33.6898,33.7931,33.6777,33.7749,55500.0
2013-06-20 09:50:00,55.58,55.59,55.48,55.54,50600.0,33.7627,33.7688,33.702,33.7384,50600.0
2013-06-20 09:55:00,55.54,55.54,55.44,55.47,45100.0,33.7384,33.7384,33.6777,33.6959,45100.0
2013-06-20 10:00:00,55.48,55.52,55.37,55.37,72200.0,33.702,33.7263,33.6351,33.6351,72200.0
2013-06-20 10:05:00,55.37,55.43,55.25,55.25,45100.0,33.6351,33.6716,33.5623,33.5623,45100.0
2013-06-20 10:10:00,55.25,55.26,54.97,55.0,74200.0,33.5623,33.5683,33.3922,33.4104,74200.0
2013-06-20 10:15:00,55.0,55.03,54.79,55.01,67400.0,33.4104,33.4286,33.2828,33.4165,67400.0
2013-06-20 10:20:00,55.03,55.25,55.02,55.06,58600.0,33.4286,33.5623,33.4225,33.4468,58600.0
2013-06-20 10:25:00,55.06,55.11,54.93,54.98,35700.0,33.4468,33.4772,33.3679,33.3982,35700.0
2013-06-20 10:30:00,54.98,54.99,54.77,54.79,29300.0,33.3982,33.4043,33.2707,33.2828,29300.0
2013-06-20 10:35:00,54.78,55.1,54.72,55.1,40000.0,33.2767,33.4711,33.2403,33.4711,40000.0
2013-06-20 10:40:00,55.09,55.09,54.9,54.93,28600.0,33.4651,33.4651,33.3496,33.3679,28600.0
2013-06-20 10:45:00,54.92,55.03,54.86,54.94,45900.0,33.3618,33.4286,33.3253,33.3739,45900.0
2013-06-20 10:50:00,54.94,54.99,54.92,54.96,19500.0,33.3739,33.4043,33.3618,33.3861,19500.0
2013-06-20 10:55:00,54.98,55.02,54.91,54.94,25000.0,33.3982,33.4225,33.3557,33.3739,25000.0
2013-06-20 11:00:00,54.93,54.97,54.9,54.93,30900.0,33.3679,33.3922,33.3496,33.3679,30900.0
2013-06-20 11:05:00,54.93,55.04,54.89,54.9,19600.0,33.3679,33.4347,33.3436,33.3496,19600.0
2013-06-20 11:10:00,54.89,54.94,54.88,54.92,23100.0,33.3436,33.3739,33.3375,33.3618,23100.0
2013-06-20 11:15:00,54.91,54.95,54.86,54.9,28900.0,33.3557,33.38,33.3253,33.3496,28900.0
2013-06-20 11:20:00,54.9,54.93,54.86,54.87,18800.0,33.3496,33.3679,33.3253,33.3314,18800.0
2013-06-20 11:25:00,54.87,55.04,54.87,55.01,26500.0,33.3314,33.4347,33.3314,33.4165,26500.0
2013-06-20 11:30:00,55.02,55.08,54.93,54.94,34400.0,33.4225,33.459,33.3679,33.3739,34400.0
2013-06-20 11:35:00,54.93,55.09,54.91,55.09,19000.0,33.3679,33.4651,33.3557,33.4651,19000.0
2013-06-20 11:40:00,55.1,55.14,55.05,55.07,21600.0,33.4711,33.4954,33.4408,33.4529,21600.0
2013-06-20 11:45:00,55.06,55.13,55.04,55.06,26800.0,33.4468,33.4894,33.4347,33.4468,26800.0
2013-06-20 11:50:00,55.06,55.08,55.0,55.03,24700.0,33.4468,33.459,33.4104,33.4286,24700.0
2013-06-20 11:55:00,55.03,55.06,54.98,55.0,15400.0,33.4286,33.4468,33.3982,33.4104,15400.0
2013-06-20 12:00:00,55.0,55.08,55.0,55.03,29300.0,33.4104,33.459,33.4104,33.4286,29300.0
2013-06-20 12:05:00,55.01,55.06,54.98,55.02,20600.0,33.4165,33.4468,33.3982,33.4225,20600.0
2013-06-20 12:10:00,55.03,55.09,54.98,55.08,24100.0,33.4286,33.4651,33.3982,33.459,24100.0
2013-06-20 12:15:00,55.06,55.06,54.95,54.98,23500.0,33.4468,33.4468,33.38,33.3982,23500.0
2013-06-20 12:20:00,54.98,55.01,54.96,55.0,14500.0,33.3982,33.4165,33.3861,33.4104,14500.0
2013-06-20 12:25:00,55.0,55.03,54.98,54.98,16600.0,33.4104,33.4286,33.3982,33.3982,16600.0
2013-06-20 12:30:00,54.98,55.05,54.98,55.02,23500.0,33.3982,33.4408,33.3982,33.4225,23500.0
2013-06-20 12:35:00,55.02,55.07,55.0,55.05,46300.0,33.4225,33.4529,33.4104,33.4408,46300.0
2013-06-20 12:40:00,55.05,55.06,55.01,55.04,21500.0,33.4408,33.4468,33.4165,33.4347,21500.0
2013-06-20 12:45:00,55.03,55.04,54.98,55.0,11100.0,33.4286,33.4347,33.3982,33.4104,11100.0
2013-06-20 12:50:00,55.0,55.0,54.95,54.95,15100.0,33.4104,33.4104,33.38,33.38,15100.0
2013-06-20 12:55:00,54.96,54.98,54.93,54.94,11700.0,33.3861,33.3982,33.3679,33.3739,11700.0
2013-06-20 13:00:00,54.94,54.96,54.9,54.9,22700.0,33.3739,33.3861,33.3496,33.3496,22700.0
2013-06-20 13:05:00,54.9,55.02,54.9,55.01,22200.0,33.3496,33.4225,33.3496,33.4165,22200.0
2013-06-20 13:10:00,55.01,55.02,54.98,54.99,19100.0,33.4165,33.4225,33.3982,33.4043,19100.0
2013-06-20 13:15:00,55.0,55.0,54.86,54.88,34900.0,33.4104,33.4104,33.3253,33.3375,34900.0
2013-06-20 13:20:00,54.88,54.88,54.83,54.83,17600.0,33.3375,33.3375,33.3071,33.3071,17600.0
2013-06-20 13:25:00,54.84,54.88,54.82,54.86,13800.0,33.3132,33.3375,33.301,33.3253,13800.0
2013-06-20 13:30:00,54.85,54.88,54.79,54.88,20400.0,33.3193,33.3375,33.2828,33.3375,20400.0
2013-06-20 13:35:00,54.87,54.88,54.78,54.81,19700.0,33.3314,33.3375,33.2767,33.295,19700.0
2013-06-20 13:40:00,54.81,54.86,54.78,54.86,23100.0,33.295,33.3253,33.2767,33.3253,23100.0
2013-06-20 13:45:00,54.86,54.92,54.83,54.89,36200.0,33.3253,33.3618,33.3071,33.3436,36200.0
2013-06-20 13:50:00,54.88,54.9,54.83,54.88,20600.0,33.3375,33.3496,33.3071,33.3375,20600.0
2013-06-20 13:55:00,54.87,54.89,54.83,54.89,15000.0,33.3314,33.3436,33.3071,33.3436,15000.0
2013-06-20 14:00:00,54.88,54.88,54.79,54.84,22100.0,33.3375,33.3375,33.2828,33.3132,22100.0
2013-06-20 14:05:00,54.83,54.84,54.76,54.78,31300.0,33.3071,33.3132,33.2646,33.2767,31300.0
2013-06-20 14:10:00,54.78,54.79,54.65,54.69,54600.0,33.2767,33.2828,33.1978,33.2221,54600.0
2013-06-20 14:15:00,54.69,54.72,54.66,54.67,35800.0,33.2221,33.2403,33.2038,33.2099,35800.0
2013-06-20 14:20:00,54.67,54.68,54.5,54.58,81000.0,33.2099,33.216,33.1067,33.1553,81000.0
2013-06-20 14:25:00,54.57,54.71,54.5,54.51,58200.0,33.1492,33.2342,33.1067,33.1127,58200.0
2013-06-20 14:30:00,54.5,54.57,54.44,54.56,50100.0,33.1067,33.1492,33.0702,33.1431,50100.0
2013-06-20 14:35:00,54.56,54.59,54.48,54.5,35500.0,33.1431,33.1613,33.0945,33.1067,35500.0
2013-06-20 14:40:00,54.51,54.64,54.49,54.62,26500.0,33.1127,33.1917,33.1006,33.1795,26500.0
2013-06-20 14:45:00,54.62,54.64,54.49,54.49,23300.0,33.1795,33.1917,33.1006,33.1006,23300.0
2013-06-20 14:50:00,54.49,54.49,54.32,54.37,46600.0,33.1006,33.1006,32.9973,33.0277,46600.0
2013-06-20 14:55:00,54.37,54.43,54.36,54.39,53400.0,33.0277,33.0641,33.0216,33.0398,53400.0
2013-06-20 15:00:00,54.4,54.45,54.36,54.39,36800.0,33.0459,33.0763,33.0216,33.0398,36800.0
2013-06-20 15:05:00,54.39,54.62,54.39,54.62,52700.0,33.0398,33.1795,33.0398,33.1795,52700.0
2013-06-20 15:10:00,54.62,54.63,54.41,54.41,41700.0,33.1795,33.1856,33.052,33.052,41700.0
2013-06-20 15:15:00,54.4,54.45,54.33,54.33,54100.0,33.0459,33.0763,33.0034,33.0034,54100.0
2013-06-20 15:20:00,54.34,54.36,54.18,54.19,92900.0,33.0095,33.0216,32.9123,32.9183,92900.0
2013-06-20 15:25:00,54.2,54.31,54.19,54.3,129600.0,32.9244,32.9912,32.9183,32.9852,129600.0
2013-06-20 15:30:00,54.3,54.36,54.24,54.29,60300.0,32.9852,33.0216,32.9487,32.9791,60300.0
2013-06-20 15:35:00,54.29,54.33,54.25,54.3,86400.0,32.9791,33.0034,32.9548,32.9852,86400.0
2013-06-20 15:40:00,54.3,54.31,54.2,54.28,114700.0,32.9852,32.9912,32.9244,32.973,114700.0
2013-06-20 15:45:00,54.27,54.27,54.14,54.18,91500.0,32.9669,32.9669,32.888,32.9123,91500.0
2013-06-20 15:50:00,54.18,54.34,54.18,54.31,105000.0,32.9123,33.0095,32.9123,32.9912,105000.0
2013-06-20 15:55:00,54.31,54.42,54.24,54.25,214800.0,32.9912,33.0581,32.9487,32.9548,214800.0
2013-06-21 09:30:00,54.68,54.86,54.62,54.85,677600.0,33.216,33.3253,33.1795,33.3193,677600.0
2013-06-21 09:35:00,54.82,54.84,54.65,54.83,36800.0,33.301,33.3132,33.1978,33.3071,36800.0
2013-06-21 09:40:00,54.81,54.83,54.56,54.78,33000.0,33.295,33.3071,33.1431,33.2767,33000.0
2013-06-21 09:45:00,54.76,54.84,54.59,54.73,59700.0,33.2646,33.3132,33.1613,33.2464,59700.0
2013-06-21 09:50:00,54.72,54.77,54.61,54.7,30200.0,33.2403,33.2707,33.1735,33.2281,30200.0
2013-06-21 09:55:00,54.71,54.76,54.62,54.74,35000.0,33.2342,33.2646,33.1795,33.2524,35000.0
2013-06-21 10:00:00,54.72,54.9,54.67,54.82,55400.0,33.2403,33.3496,33.2099,33.301,55400.0
2013-06-21 10:05:00,54.82,54.88,54.76,54.76,77100.0,33.301,33.3375,33.2646,33.2646,77100.0
2013-06-21 10:10:00,54.76,54.81,54.71,54.73,49300.0,33.2646,33.295,33.2342,33.2464,49300.0
2013-06-21 10:15:00,54.74,54.81,54.63,54.69,54800.0,33.2524,33.295,33.1856,33.2221,54800.0
2013-06-21 10:20:00,54.71,54.75,54.6,54.6,41700.0,33.2342,33.2585,33.1674,33.1674,41700.0
2013-06-21 10:25:00,54.59,54.59,54.45,54.57,40400.0,33.1613,33.1613,33.0763,33.1492,40400.0
2013-06-21 10:30:00,54.58,54.63,54.55,54.58,46300.0,33.1553,33.1856,33.137,33.1553,46300.0
2013-06-21 10:35:00,54.6,54.63,54.54,54.59,39500.0,33.1674,33.1856,33.131,33.1613,39500.0
2013-06-21 10:40:00,54.58,54.58,54.49,54.51,59400.0,33.1553,33.1553,33.1006,33.1127,59400.0
2013-06-21 10:45:00,54.51,54.6,54.51,54.59,30400.0,33.1127,33.1674,33.1127,33.1613,30400.0
2013-06-21 10:50:00,54.6,54.74,54.6,54.73,36700.0,33.1674,33.2524,33.1674,33.2464,36700.0
2013-06-21 10:55:00,54.73,54.73,54.57,54.6,26300.0,33.2464,33.2464,33.1492,33.1674,26300.0
2013-06-21 11:00:00,54.58,54.64,54.5,54.51,28000.0,33.1553,33.1917,33.1067,33.1127,28000.0
2013-06-21 11:05:00,54.53,54.53,54.4,54.45,41300.0,33.1249,33.1249,33.0459,33.0763,41300.0
2013-06-21 11:10:00,54.46,54.47,54.31,54.31,39300.0,33.0824,33.0884,32.9912,32.9912,39300.0
2013-06-21 11:15:00,54.3,54.35,54.29,54.34,33600.0,32.9852,33.0155,32.9791,33.0095,33600.0
2013-06-21 11:20:00,54.33,54.33,54.21,54.27,40500.0,33.0034,33.0034,32.9305,32.9669,40500.0
2013-06-21 11:25:00,54.26,54.26,54.03,54.05,50500.0,32.9609,32.9609,32.8211,32.8333,50500.0
2013-06-21 11:30:00,54.04,54.04,53.79,53.94,131800.0,32.8272,32.8272,32.6754,32.7665,131800.0
2013-06-21 11:35:00,53.96,54.24,53.96,54.21,38300.0,32.7786,32.9487,32.7786,32.9305,38300.0
2013-06-21 11:40:00,54.21,54.36,54.19,54.23,25000.0,32.9305,33.0216,32.9183,32.9426,25000.0
2013-06-21 11:45:00,54.23,54.32,54.21,54.3,15400.0,32.9426,32.9973,32.9305,32.9852,15400.0
2013-06-21 11:50:00,54.3,54.31,54.19,54.22,17300.0,32.9852,32.9912,32.9183,32.9366,17300.0
2013-06-21 11:55:00,54.22,54.3,54.21,54.27,31200.0,32.9366,32.9852,32.9305,32.9669,31200.0
2013-06-21 12:00:00,54.28,54.39,54.28,54.38,16900.0,32.973,33.0398,32.973,33.0338,16900.0
2013-06-21 12:05:00,54.36,54.41,54.32,54.32,16900.0,33.0216,33.052,32.9973,32.9973,16900.0
2013-06-21 12:10:00,54.32,54.32,54.19,54.19,21500.0,32.9973,32.9973,32.9183,32.9183,21500.0
2013-06-21 12:15:00,54.19,54.21,54.13,54.18,12800.0,32.9183,32.9305,32.8819,32.9123,12800.0
2013-06-21 12:20:00,54.17,54.18,54.12,54.14,22100.0,32.9062,32.9123,32.8758,32.888,22100.0
2013-06-21 12:25:00,54.13,54.19,54.12,54.13,21100.0,32.8819,32.9183,32.8758,32.8819,21100.0
2013-06-21 12:30:00,54.14,54.17,54.12,54.13,17300.0,32.888,32.9062,32.8758,32.8819,17300.0
2013-06-21 12:35:00,54.13,54.18,54.13,54.16,12500.0,32.8819,32.9123,32.8819,32.9001,12500.0
2013-06-21 12:40:00,54.16,54.34,54.15,54.3,45300.0,32.9001,33.0095,32.894,32.9852,45300.0
2013-06-21 12:45:00,54.3,54.45,54.29,54.41,24500.0,32.9852,33.0763,32.9791,33.052,24500.0
2013-06-21 12:50:00,54.4,54.43,54.36,54.42,31000.0,33.0459,33.0641,33.0216,33.0581,31000.0
2013-06-21 12:55:00,54.41,54.73,54.41,54.73,42200.0,33.052,33.2464,33.052,33.2464,42200.0
2013-06-21 13:00:00,54.74,54.76,54.56,54.59,31900.0,33.2524,33.2646,33.1431,33.1613,31900.0
2013-06-21 13:05:00,54.59,54.64,54.56,54.63,20800.0,33.1613,33.1917,33.1431,33.1856,20800.0
2013-06-21 13:10:00,54.62,54.71,54.62,54.67,11100.0,33.1795,33.2342,33.1795,33.2099,11100.0
2013-06-21 13:15:00,54.68,54.77,54.68,54.71,21100.0,33.216,33.2707,33.216,33.2342,21100.0
2013-06-21 13:20:00,54.72,54.72,54.62,54.62,13800.0,33.2403,33.2403,33.1795,33.1795,13800.0
2013-06-21 13:25:00,54.63,54.65,54.57,54.61,20100.0,33.1856,33.1978,33.1492,33.1735,20100.0
2013-06-21 13:30:00,54.62,54.68,54.59,54.66,20200.0,33.1795,33.216,33.1613,33.2038,20200.0
2013-06-21 13:35:00,54.66,54.7,54.65,54.7,13200.0,33.2038,33.2281,33.1978,33.2281,13200.0
2013-06-21 13:40:00,54.71,54.73,54.66,54.68,15600.0,33.2342,33.2464,33.2038,33.216,15600.0
2013-06-21 13:45:00,54.67,54.71,54.63,54.66,16400.0,33.2099,33.2342,33.1856,33.2038,16400.0
2013-06-21 13:50:00,54.66,54.68,54.59,54.59,21600.0,33.2038,33.216,33.1613,33.1613,21600.0
2013-06-21 13:55:00,54.61,54.63,54.56,54.61,18800.0,33.1735,33.1856,33.1431,33.1735,18800.0
2013-06-21 14:00:00,54.61,54.65,54.56,54.59,28600.0,33.1735,33.1978,33.1431,33.1613,28600.0
2013-06-21 14:05:00,54.59,54.59,54.53,54.56,15500.0,33.1613,33.1613,33.1249,33.1431,15500.0
2013-06-21 14:10:00,54.55,54.66,54.55,54.66,11300.0,33.137,33.2038,33.137,33.2038,11300.0
2013-06-21 14:15:00,54.66,54.76,54.66,54.74,17300.0,33.2038,33.2646,33.2038,33.2524,17300.0
2013-06-21 14:20:00,54.74,54.74,54.66,54.7,15800.0,33.2524,33.2524,33.2038,33.2281,15800.0
2013-06-21 14:25:00,54.7,54.79,54.7,54.76,15300.0,33.2281,33.2828,33.2281,33.2646,15300.0
2013-06-21 14:30:00,54.77,54.84,54.76,54.84,22600.0,33.2707,33.3132,33.2646,33.3132,22600.0
2013-06-21 14:35:00,54.83,54.83,54.78,54.83,13100.0,33.3071,33.3071,33.2767,33.3071,13100.0
2013-06-21 14:40:00,54.82,54.83,54.73,54.77,18400.0,33.301,33.3071,33.2464,33.2707,18400.0
2013-06-21 14:45:00,54.78,54.82,54.77,54.82,16900.0,33.2767,33.301,33.2707,33.301,16900.0
2013-06-21 14:50:00,54.82,54.86,54.82,54.84,14600.0,33.301,33.3253,33.301,33.3132,14600.0
2013-06-21 14:55:00,54.84,54.96,54.81,54.96,18100.0,33.3132,33.3861,33.295,33.3861,18100.0
2013-06-21 15:00:00,54.95,54.96,54.89,54.89,20200.0,33.38,33.3861,33.3436,33.3436,20200.0
2013-06-21 15:05:00,54.89,55.08,54.89,55.07,66900.0,33.3436,33.459,33.3436,33.4529,66900.0
2013-06-21 15:10:00,55.07,55.16,55.06,55.06,58000.0,33.4529,33.5076,33.4468,33.4468,58000.0
2013-06-21 15:15:00,55.07,55.1,54.97,54.97,43900.0,33.4529,33.4711,33.3922,33.3922,43900.0
2013-06-21 15:20:00,54.97,54.98,54.92,54.97,26100.0,33.3922,33.3982,33.3618,33.3922,26100.0
2013-06-21 15:25:00,54.99,55.04,54.95,55.04,21900.0,33.4043,33.4347,33.38,33.4347,21900.0
2013-06-21 15:30:00,55.04,55.09,54.99,54.99,31500.0,33.4347,33.4651,33.4043,33.4043,31500.0
2013-06-21 15:35:00,54.98,55.02,54.96,54.96,20700.0,33.3982,33.4225,33.3861,33.3861,20700.0
2013-06-21 15:40:00,54.95,54.96,54.83,54.9,44500.0,33.38,33.3861,33.3071,33.3496,44500.0
2013-06-21 15:45:00,54.91,55.0,54.82,55.0,105700.0,33.3557,33.4104,33.301,33.4104,105700.0
2013-06-21 15:50:00,54.99,55.0,54.89,54.94,73100.0,33.4043,33.4104,33.3436,33.3739,73100.0
2013-06-21 15:55:00,54.96,55.04,54.92,55.0,475400.0,33.3861,33.4347,33.3618,33.4104,475400.0
2013-06-24 09:30:00,54.4,54.68,54.4,54.53,45900.0,33.0459,33.216,33.0459,33.1249,45900.0
2013-06-24 09:35:00,54.53,54.53,54.15,54.26,28700.0,33.1249,33.1249,32.894,32.9609,28700.0
2013-06-24 09:40:00,54.27,54.52,54.27,54.5,56200.0,32.9669,33.1188,32.9669,33.1067,56200.0
2013-06-24 09:45:00,54.5,54.7,54.4,54.66,52100.0,33.1067,33.2281,33.0459,33.2038,52100.0
2013-06-24 09:50:00,54.65,54.65,54.52,54.53,24400.0,33.1978,33.1978,33.1188,33.1249,24400.0
2013-06-24 09:55:00,54.51,54.51,54.2,54.36,37100.0,33.1127,33.1127,32.9244,33.0216,37100.0
2013-06-24 10:00:00,54.35,54.38,54.2,54.38,41800.0,33.0155,33.0338,32.9244,33.0338,41800.0
2013-06-24 10:05:00,54.4,54.61,54.39,54.59,41400.0,33.0459,33.1735,33.0398,33.1613,41400.0
2013-06-24 10:10:00,54.6,54.68,54.55,54.57,33400.0,33.1674,33.216,33.137,33.1492,33400.0
2013-06-24 10:15:00,54.57,54.7,54.55,54.68,44500.0,33.1492,33.2281,33.137,33.216,44500.0
2013-06-24 10:20:00,54.68,54.68,54.46,54.46,34700.0,33.216,33.216,33.0824,33.0824,34700.0
2013-06-24 10:25:00,54.46,54.46,54.39,54.42,22400.0,33.0824,33.0824,33.0398,33.0581,22400.0
2013-06-24 10:30:00,54.4,54.52,54.31,54.39,33300.0,33.0459,33.1188,32.9912,33.0398,33300.0
2013-06-24 10:35:00,54.38,54.63,54.37,54.62,37500.0,33.0338,33.1856,33.0277,33.1795,37500.0
2013-06-24 10:40:00,54.62,54.69,54.57,54.68,37500.0,33.1795,33.2221,33.1492,33.216,37500.0
2013-06-24 10:45:00,54.68,54.68,54.57,54.6,23700.0,33.216,33.216,33.1492,33.1674,23700.0
2013-06-24 10:50:00,54.61,54.71,54.61,54.66,22600.0,33.1735,33.2342,33.1735,33.2038,22600.0
2013-06-24 10:55:00,54.67,54.67,54.6,54.61,28600.0,33.2099,33.2099,33.1674,33.1735,28600.0
2013-06-24 11:00:00,54.6,54.62,54.56,54.61,12000.0,33.1674,33.1795,33.1431,33.1735,12000.0
2013-06-24 11:05:00,54.59,54.63,54.57,54.61,21600.0,33.1613,33.1856,33.1492,33.1735,21600.0
2013-06-24 11:10:00,54.6,54.61,54.52,54.54,21000.0,33.1674,33.1735,33.1188,33.131,21000.0
2013-06-24 11:15:00,54.54,54.54,54.39,54.43,16500.0,33.131,33.131,33.0398,33.0641,16500.0
2013-06-24 11:20:00,54.42,54.43,54.26,54.27,28700.0,33.0581,33.0641,32.9609,32.9669,28700.0
2013-06-24 11:25:00,54.29,54.32,54.27,54.28,16500.0,32.9791,32.9973,32.9669,32.973,16500.0
2013-06-24 11:30:00,54.28,54.46,54.28,54.43,18100.0,32.973,33.0824,32.973,33.0641,18100.0
2013-06-24 11:35:00,54.43,54.46,54.36,54.37,9700.0,33.0641,33.0824,33.0216,33.0277,9700.0
2013-06-24 11:40:00,54.38,54.52,54.38,54.47,21300.0,33.0338,33.1188,33.0338,33.0884,21300.0
2013-06-24 11:45:00,54.46,54.49,54.4,54.43,16600.0,33.0824,33.1006,33.0459,33.0641,16600.0
2013-06-24 11:50:00,54.44,54.6,54.44,54.59,37700.0,33.0702,33.1674,33.0702,33.1613,37700.0
2013-06-24 11:55:00,54.59,54.66,54.56,54.63,27900.0,33.1613,33.2038,33.1431,33.1856,27900.0
2013-06-24 12:00:00,54.65,54.7,54.59,54.62,35600.0,33.1978,33.2281,33.1613,33.1795,35600.0
2013-06-24 12:05:00,54.6,54.62,54.52,54.54,60100.0,33.1674,33.1795,33.1188,33.131,60100.0
2013-06-24 12:10:00,54.53,54.56,54.49,54.54,14700.0,33.1249,33.1431,33.1006,33.131,14700.0
2013-06-24 12:15:00,54.54,54.64,54.53,54.61,26600.0,33.131,33.1917,33.1249,33.1735,26600.0
2013-06-24 12:20:00,54.6,54.62,54.59,54.6,31100.0,33.1674,33.1795,33.1613,33.1674,31100.0
2013-06-24 12:25:00,54.59,54.7,54.58,54.65,29900.0,33.1613,33.2281,33.1553,33.1978,29900.0
2013-06-24 12:30:00,54.65,54.78,54.65,54.74,28100.0,33.1978,33.2767,33.1978,33.2524,28100.0
2013-06-24 12:35:00,54.73,54.76,54.68,54.69,8700.0,33.2464,33.2646,33.216,33.2221,8700.0
2013-06-24 12:40:00,54.68,54.75,54.68,54.7,16400.0,33.216,33.2585,33.216,33.2281,16400.0
2013-06-24 12:45:00,54.7,54.73,54.65,54.65,13700.0,33.2281,33.2464,33.1978,33.1978,13700.0
2013-06-24 12:50:00,54.64,54.65,54.59,54.65,27200.0,33.1917,33.1978,33.1613,33.1978,27200.0
2013-06-24 12:55:00,54.65,54.71,54.64,54.7,26700.0,33.1978,33.2342,33.1917,33.2281,26700.0
2013-06-24 13:00:00,54.71,54.75,54.68,54.72,10100.0,33.2342,33.2585,33.216,33.2403,10100.0
2013-06-24 13:05:00,54.73,54.73,54.64,54.65,19200.0,33.2464,33.2464,33.1917,33.1978,19200.0
2013-06-24 13:10:00,54.65,54.9,54.65,54.87,26900.0,33.1978,33.3496,33.1978,33.3314,26900.0
2013-06-24 13:15:00,54.88,54.9,54.86,54.89,37200.0,33.3375,33.3496,33.3253,33.3436,37200.0
2013-06-24 13:20:00,54.9,54.91,54.84,54.88,15000.0,33.3496,33.3557,33.3132,33.3375,15000.0
2013-06-24 13:25:00,54.88,54.96,54.83,54.96,20200.0,33.3375,33.3861,33.3071,33.3861,20200.0
2013-06-24 13:30:00,54.97,54.98,54.93,54.94,21600.0,33.3922,33.3982,33.3679,33.3739,21600.0
2013-06-24 13:35:00,54.94,54.98,54.91,54.97,9600.0,33.3739,33.3982,33.3557,33.3922,9600.0
2013-06-24 13:40:00,54.99,55.07,54.98,55.06,39300.0,33.4043,33.4529,33.3982,33.4468,39300.0
2013-06-24 13:45:00,55.07,55.11,54.99,54.99,29200.0,33.4529,33.4772,33.4043,33.4043,29200.0
2013-06-24 13:50:00,55.0,55.0,54.84,54.86,27800.0,33.4104,33.4104,33.3132,33.3253,27800.0
2013-06-24 13:55:00,54.85,55.04,54.82,55.04,16000.0,33.3193,33.4347,33.301,33.4347,16000.0
2013-06-24 14:00:00,55.04,55.06,54.92,55.01,29300.0,33.4347,33.4468,33.3618,33.4165,29300.0
2013-06-24 14:05:00,55.01,55.1,55.0,55.1,32000.0,33.4165,33.4711,33.4104,33.4711,32000.0
2013-06-24 14:10:00,55.1,55.22,55.1,55.2,64100.0,33.4711,33.544,33.4711,33.5319,64100.0
2013-06-24 14:15:00,55.2,55.29,55.17,55.29,49000.0,33.5319,33.5865,33.5137,33.5865,49000.0
2013-06-24 14:20:00,55.29,55.43,55.29,55.3,54600.0,33.5865,33.6716,33.5865,33.5926,54600.0
2013-06-24 14:25:00,55.31,55.35,55.25,55.32,78900.0,33.5987,33.623,33.5623,33.6048,78900.0
2013-06-24 14:30:00,55.32,55.38,55.29,55.38,48900.0,33.6048,33.6412,33.5865,33.6412,48900.0
2013-06-24 14:35:00,55.38,55.44,55.32,55.44,30400.0,33.6412,33.6777,33.6048,33.6777,30400.0
2013-06-24 14:40:00,55.44,55.45,55.34,55.36,47900.0,33.6777,33.6837,33.6169,33.6291,47900.0
2013-06-24 14:45:00,55.37,55.38,55.28,55.35,72400.0,33.6351,33.6412,33.5805,33.623,72400.0
2013-06-24 14:50:00,55.35,55.42,55.32,55.33,39400.0,33.623,33.6655,33.6048,33.6108,39400.0
2013-06-24 14:55:00,55.33,55.33,55.2,55.26,69100.0,33.6108,33.6108,33.5319,33.5683,69100.0
2013-06-24 15:00:00,55.26,55.44,55.23,55.43,62600.0,33.5683,33.6777,33.5501,33.6716,62600.0
2013-06-24 15:05:00,55.43,55.52,55.42,55.46,52900.0,33.6716,33.7263,33.6655,33.6898,52900.0
2013-06-24 15:10:00,55.45,55.49,55.3,55.31,58100.0,33.6837,33.708,33.5926,33.5987,58100.0
2013-06-24 15:15:00,55.31,55.31,55.19,55.27,52300.0,33.5987,33.5987,33.5258,33.5744,52300.0
2013-06-24 15:20:00,55.28,55.46,55.28,55.41,73600.0,33.5805,33.6898,33.5805,33.6594,73600.0
2013-06-24 15:25:00,55.4,55.44,55.38,55.38,54900.0,33.6534,33.6777,33.6412,33.6412,54900.0
2013-06-24 15:30:00,55.38,55.42,55.33,55.33,61700.0,33.6412,33.6655,33.6108,33.6108,61700.0
2013-06-24 15:35:00,55.33,55.5,55.32,55.5,43700.0,33.6108,33.7141,33.6048,33.7141,43700.0
2013-06-24 15:40:00,55.49,55.49,55.41,55.44,85800.0,33.708,33.708,33.6594,33.6777,85800.0
2013-06-24 15:45:00,55.43,55.44,55.24,55.3,125700.0,33.6716,33.6777,33.5562,33.5926,125700.0
2013-06-24 15:50:00,55.3,55.44,55.3,55.37,102500.0,33.5926,33.6777,33.5926,33.6351,102500.0
2013-06-24 15:55:00,55.37,55.38,55.17,55.21,283300.0,33.6351,33.6412,33.5137,33.538,283300.0
2013-06-25 09:30:00,55.51,55.65,55.38,55.53,48600.0,33.7202,33.8052,33.6412,33.7323,48600.0
2013-06-25 09:35:00,55.52,55.52,55.14,55.22,41400.0,33.7263,33.7263,33.4954,33.544,41400.0
2013-06-25 09:40:00,55.23,55.5,55.23,55.47,51400.0,33.5501,33.7141,33.5501,33.6959,51400.0
2013-06-25 09:45:00,55.5,55.5,55.25,55.35,38700.0,33.7141,33.7141,33.5623,33.623,38700.0
2013-06-25 09:50:00,55.35,55.35,55.17,55.17,27700.0,33.623,33.623,33.5137,33.5137,27700.0
2013-06-25 09:55:00,55.18,55.31,55.05,55.24,37900.0,33.5197,33.5987,33.4408,33.5562,37900.0
2013-06-25 10:00:00,55.22,55.27,55.05,55.16,55700.0,33.544,33.5744,33.4408,33.5076,55700.0
2013-06-25 10:05:00,55.16,55.16,55.02,55.15,66500.0,33.5076,33.5076,33.4225,33.5015,66500.0
2013-06-25 10:10:00,55.14,55.4,55.14,55.31,43900.0,33.4954,33.6534,33.4954,33.5987,43900.0
2013-06-25 10:15:00,55.31,55.35,55.0,55.09,27700.0,33.5987,33.623,33.4104,33.4651,27700.0
2013-06-25 10:20:00,55.1,55.44,55.09,55.41,37900.0,33.4711,33.6777,33.4651,33.6594,37900.0
2013-06-25 10:25:00,55.41,55.5,55.28,55.39,48100.0,33.6594,33.7141,33.5805,33.6473,48100.0
2013-06-25 10:30:00,55.37,55.45,55.3,55.44,29700.0,33.6351,33.6837,33.5926,33.6777,29700.0
2013-06-25 10:35:00,55.44,55.47,55.3,55.41,43800.0,33.6777,33.6959,33.5926,33.6594,43800.0
2013-06-25 10:40:00,55.42,55.71,55.4,55.69,58100.0,33.6655,33.8417,33.6534,33.8295,58100.0
2013-06-25 10:45:00,55.69,55.78,55.66,55.73,34300.0,33.8295,33.8842,33.8113,33.8538,34300.0
2013-06-25 10:50:00,55.72,55.86,55.7,55.85,38900.0,33.8478,33.9328,33.8356,33.9267,38900.0
2013-06-25 10:55:00,55.86,55.92,55.83,55.85,22700.0,33.9328,33.9692,33.9146,33.9267,22700.0
2013-06-25 11:00:00,55.85,55.85,55.65,55.66,31000.0,33.9267,33.9267,33.8052,33.8113,31000.0
2013-06-25 11:05:00,55.65,55.78,55.6,55.76,26200.0,33.8052,33.8842,33.7749,33.8721,26200.0
2013-06-25 11:10:00,55.76,55.77,55.64,55.7,24700.0,33.8721,33.8781,33.7992,33.8356,24700.0
2013-06-25 11:15:00,55.71,55.73,55.65,55.69,25800.0,33.8417,33.8538,33.8052,33.8295,25800.0
2013-06-25 11:20:00,55.68,55.72,55.65,55.68,27600.0,33.8235,33.8478,33.8052,33.8235,27600.0
2013-06-25 11:25:00,55.67,55.67,55.6,55.64,29600.0,33.8174,33.8174,33.7749,33.7992,29600.0
2013-06-25 11:30:00,55.64,55.78,55.64,55.75,38100.0,33.7992,33.8842,33.7992,33.866,38100.0
2013-06-25 11:35:00,55.74,55.76,55.68,55.69,21100.0,33.8599,33.8721,33.8235,33.8295,21100.0
2013-06-25 11:40:00,55.69,55.74,55.61,55.64,32900.0,33.8295,33.8599,33.7809,33.7992,32900.0
2013-06-25 11:45:00,55.64,55.64,55.52,55.59,39000.0,33.7992,33.7992,33.7263,33.7688,39000.0
2013-06-25 11:50:00,55.58,55.75,55.58,55.74,22400.0,33.7627,33.866,33.7627,33.8599,22400.0
2013-06-25 11:55:00,55.74,55.91,55.73,55.91,33600.0,33.8599,33.9632,33.8538,33.9632,33600.0
2013-06-25 12:00:00,55.9,55.99,55.9,55.98,61600.0,33.9571,34.0118,33.9571,34.0057,61600.0
2013-06-25 12:05:00,55.99,56.12,55.99,56.09,46500.0,34.0118,34.0907,34.0118,34.0725,46500.0
2013-06-25 12:10:00,56.1,56.11,56.03,56.08,35300.0,34.0786,34.0847,34.0361,34.0664,35300.0
2013-06-25 12:15:00,56.08,56.12,56.07,56.12,43900.0,34.0664,34.0907,34.0604,34.0907,43900.0
2013-06-25 12:20:00,56.1,56.17,56.07,56.17,33600.0,34.0786,34.1211,34.0604,34.1211,33600.0
2013-06-25 12:25:00,56.16,56.17,56.11,56.14,62100.0,34.115,34.1211,34.0847,34.1029,62100.0
2013-06-25 12:30:00,56.14,56.17,56.11,56.17,52000.0,34.1029,34.1211,34.0847,34.1211,52000.0
2013-06-25 12:35:00,56.17,56.18,56.1,56.1,31600.0,34.1211,34.1272,34.0786,34.0786,31600.0
2013-06-25 12:40:00,56.11,56.14,56.05,56.08,22500.0,34.0847,34.1029,34.0482,34.0664,22500.0
2013-06-25 12:45:00,56.08,56.09,56.01,56.01,27700.0,34.0664,34.0725,34.0239,34.0239,27700.0
2013-06-25 12:50:00,56.01,56.03,55.98,56.01,12000.0,34.0239,34.0361,34.0057,34.0239,12000.0
2013-06-25 12:55:00,56.0,56.01,55.88,55.91,19500.0,34.0178,34.0239,33.945,33.9632,19500.0
2013-06-25 13:00:00,55.91,55.96,55.88,55.96,15600.0,33.9632,33.9935,33.945,33.9935,15600.0
2013-06-25 13:05:00,55.96,55.98,55.87,55.9,22600.0,33.9935,34.0057,33.9389,33.9571,22600.0
2013-06-25 13:10:00,55.89,55.91,55.84,55.91,13700.0,33.951,33.9632,33.9207,33.9632,13700.0
2013-06-25 13:15:00,55.92,55.92,55.88,55.89,29200.0,33.9692,33.9692,33.945,33.951,29200.0
2013-06-25 13:20:00,55.88,55.9,55.82,55.9,20200.0,33.945,33.9571,33.9085,33.9571,20200.0
2013-06-25 13:25:00,55.89,55.9,55.82,55.85,19100.0,33.951,33.9571,33.9085,33.9267,19100.0
2013-06-25 13:30:00,55.84,55.85,55.76,55.79,18300.0,33.9207,33.9267,33.8721,33.8903,18300.0
2013-06-25 13:35:00,55.79,55.88,55.79,55.88,20600.0,33.8903,33.945,33.8903,33.945,20600.0
2013-06-25 13:40:00,55.88,55.91,55.82,55.9,21400.0,33.945,33.9632,33.9085,33.9571,21400.0
2013-06-25 13:45:00,55.91,55.96,55.88,55.96,14100.0,33.9632,33.9935,33.945,33.9935,14100.0
2013-06-25 13:50:00,55.95,55.96,55.84,55.84,18700.0,33.9875,33.9935,33.9207,33.9207,18700.0
2013-06-25 13:55:00,55.84,55.85,55.8,55.82,13700.0,33.9207,33.9267,33.8964,33.9085,13700.0
2013-06-25 14:00:00,55.81,55.87,55.76,55.87,24400.0,33.9024,33.9389,33.8721,33.9389,24400.0
2013-06-25 14:05:00,55.87,55.92,55.85,55.89,39700.0,33.9389,33.9692,33.9267,33.951,39700.0
2013-06-25 14:10:00,55.89,55.9,55.83,55.9,24200.0,33.951,33.9571,33.9146,33.9571,24200.0
2013-06-25 14:15:00,55.9,55.94,55.88,55.88,17300.0,33.9571,33.9814,33.945,33.945,17300.0
2013-06-25 14:20:00,55.88,55.89,55.78,55.82,24900.0,33.945,33.951,33.8842,33.9085,24900.0
2013-06-25 14:25:00,55.83,55.89,55.81,55.89,20600.0,33.9146,33.951,33.9024,33.951,20600.0
2013-06-25 14:30:00,55.9,55.97,55.87,55.95,26800.0,33.9571,33.9996,33.9389,33.9875,26800.0
2013-06-25 14:35:00,55.96,56.09,55.96,56.03,56500.0,33.9935,34.0725,33.9935,34.0361,56500.0
2013-06-25 14:40:00,56.03,56.04,55.86,55.87,19900.0,34.0361,34.0421,33.9328,33.9389,19900.0
2013-06-25 14:45:00,55.85,55.88,55.8,55.87,20900.0,33.9267,33.945,33.8964,33.9389,20900.0
2013-06-25 14:50:00,55.88,55.94,55.86,55.9,21800.0,33.945,33.9814,33.9328,33.9571,21800.0
2013-06-25 14:55:00,55.91,55.94,55.73,55.76,38600.0,33.9632,33.9814,33.8538,33.8721,38600.0
2013-06-25 15:00:00,55.76,55.87,55.74,55.86,20600.0,33.8721,33.9389,33.8599,33.9328,20600.0
2013-06-25 15:05:00,55.86,56.01,55.86,56.01,29700.0,33.9328,34.0239,33.9328,34.0239,29700.0
2013-06-25 15:10:00,56.02,56.03,55.89,55.89,40400.0,34.03,34.0361,33.951,33.951,40400.0
2013-06-25 15:15:00,55.89,55.9,55.8,55.8,33700.0,33.951,33.9571,33.8964,33.8964,33700.0
2013-06-25 15:20:00,55.8,55.9,55.8,55.9,35400.0,33.8964,33.9571,33.8964,33.9571,35400.0
2013-06-25 15:25:00,55.89,55.9,55.87,55.9,35500.0,33.951,33.9571,33.9389,33.9571,35500.0
2013-06-25 15:30:00,55.9,55.96,55.89,55.95,50100.0,33.9571,33.9935,33.951,33.9875,50100.0
2013-06-25 15:35:00,55.95,56.03,55.91,55.96,41600.0,33.9875,34.0361,33.9632,33.9935,41600.0
2013-06-25 15:40:00,55.94,55.97,55.88,55.89,41500.0,33.9814,33.9996,33.945,33.951,41500.0
2013-06-25 15:45:00,55.89,55.92,55.81,55.84,50600.0,33.951,33.9692,33.9024,33.9207,50600.0
2013-06-25 15:50:00,55.83,55.94,55.81,55.92,71900.0,33.9146,33.9814,33.9024,33.9692,71900.0
2013-06-25 15:55:00,55.93,55.94,55.83,55.87,186800.0,33.9753,33.9814,33.9146,33.9389,186800.0
2013-06-26 09:30:00,56.15,56.51,56.15,56.42,64400.0,34.109,34.3277,34.109,34.273,64400.0
2013-06-26 09:35:00,56.4,56.53,56.25,56.53,29500.0,34.2608,34.3398,34.1697,34.3398,29500.0
2013-06-26 09:40:00,56.52,56.54,56.3,56.31,29200.0,34.3337,34.3459,34.2001,34.2062,29200.0
2013-06-26 09:45:00,56.32,56.36,56.19,56.28,36300.0,34.2122,34.2365,34.1333,34.1879,36300.0
2013-06-26 09:50:00,56.28,56.34,56.25,56.25,17600.0,34.1879,34.2244,34.1697,34.1697,17600.0
2013-06-26 09:55:00,56.27,56.29,56.09,56.15,18900.0,34.1819,34.194,34.0725,34.109,18900.0
2013-06-26 10:00:00,56.14,56.21,56.09,56.14,76700.0,34.1029,34.1454,34.0725,34.1029,76700.0
2013-06-26 10:05:00,56.13,56.26,56.12,56.13,24500.0,34.0968,34.1758,34.0907,34.0968,24500.0
2013-06-26 10:10:00,56.12,56.15,56.04,56.07,25500.0,34.0907,34.109,34.0421,34.0604,25500.0
2013-06-26 10:15:00,56.08,56.09,55.98,56.09,14700.0,34.0664,34.0725,34.0057,34.0725,14700.0
2013-06-26 10:20:00,56.09,56.1,56.01,56.05,22200.0,34.0725,34.0786,34.0239,34.0482,22200.0
2013-06-26 10:25:00,56.04,56.06,55.95,56.01,40700.0,34.0421,34.0543,33.9875,34.0239,40700.0
2013-06-26 10:30:00,56.01,56.01,55.88,55.94,37800.0,34.0239,34.0239,33.945,33.9814,37800.0
2013-06-26 10:35:00,55.94,56.03,55.94,56.0,28600.0,33.9814,34.0361,33.9814,34.0178,28600.0
2013-06-26 10:40:00,56.0,56.07,55.99,56.05,17400.0,34.0178,34.0604,34.0118,34.0482,17400.0
2013-06-26 10:45:00,56.05,56.1,56.04,56.05,18700.0,34.0482,34.0786,34.0421,34.0482,18700.0
2013-06-26 10:50:00,56.05,56.13,56.04,56.1,19100.0,34.0482,34.0968,34.0421,34.0786,19100.0
2013-06-26 10:55:00,56.11,56.11,56.01,56.07,52000.0,34.0847,34.0847,34.0239,34.0604,52000.0
2013-06-26 11:00:00,56.06,56.09,55.97,55.99,79800.0,34.0543,34.0725,33.9996,34.0118,79800.0
2013-06-26 11:05:00,55.98,56.0,55.89,55.96,20100.0,34.0057,34.0178,33.951,33.9935,20100.0
2013-06-26 11:10:00,55.95,56.11,55.93,56.09,14900.0,33.9875,34.0847,33.9753,34.0725,14900.0
2013-06-26 11:15:00,56.09,56.2,56.09,56.11,15100.0,34.0725,34.1393,34.0725,34.0847,15100.0
2013-06-26 11:20:00,56.1,56.1,55.96,55.99,26900.0,34.0786,34.0786,33.9935,34.0118,26900.0
2013-06-26 11:25:00,56.0,56.06,55.92,56.06,19600.0,34.0178,34.0543,33.9692,34.0543,19600.0
2013-06-26 11:30:00,56.08,56.19,56.05,56.18,16900.0,34.0664,34.1333,34.0482,34.1272,16900.0
2013-06-26 11:35:00,56.18,56.21,56.08,56.12,21100.0,34.1272,34.1454,34.0664,34.0907,21100.0
2013-06-26 11:40:00,56.12,56.14,56.08,56.1,18400.0,34.0907,34.1029,34.0664,34.0786,18400.0
2013-06-26 11:45:00,56.11,56.25,56.09,56.25,19000.0,34.0847,34.1697,34.0725,34.1697,19000.0
2013-06-26 11:50:00,56.25,56.33,56.23,56.32,20600.0,34.1697,34.2183,34.1576,34.2122,20600.0
2013-06-26 11:55:00,56.31,56.35,56.3,56.3,22300.0,34.2062,34.2305,34.2001,34.2001,22300.0
2013-06-26 12:00:00,56.29,56.41,56.28,56.39,12300.0,34.194,34.2669,34.1879,34.2548,12300.0
2013-06-26 12:05:00,56.38,56.4,56.29,56.33,13200.0,34.2487,34.2608,34.194,34.2183,13200.0
2013-06-26 12:10:00,56.32,56.35,56.3,56.31,18800.0,34.2122,34.2305,34.2001,34.2062,18800.0
2013-06-26 12:15:00,56.32,56.35,56.29,56.3,12300.0,34.2122,34.2305,34.194,34.2001,12300.0
2013-06-26 12:20:00,56.3,56.31,56.23,56.25,19000.0,34.2001,34.2062,34.1576,34.1697,19000.0
2013-06-26 12:25:00,56.26,56.31,56.23,56.28,48800.0,34.1758,34.2062,34.1576,34.1879,48800.0
2013-06-26 12:30:00,56.28,56.29,56.15,56.15,16300.0,34.1879,34.194,34.109,34.109,16300.0
2013-06-26 12:35:00,56.15,56.19,56.12,56.19,11000.0,34.109,34.1333,34.0907,34.1333,11000.0
2013-06-26 12:40:00,56.18,56.26,56.18,56.24,11600.0,34.1272,34.1758,34.1272,34.1636,11600.0
2013-06-26 12:45:00,56.23,56.23,56.16,56.17,5100.0,34.1576,34.1576,34.115,34.1211,5100.0
2013-06-26 12:50:00,56.16,56.16,56.08,56.08,8900.0,34.115,34.115,34.0664,34.0664,8900.0
2013-06-26 12:55:00,56.08,56.13,56.0,56.13,16400.0,34.0664,34.0968,34.0178,34.0968,16400.0
2013-06-26 13:00:00,56.14,56.19,56.11,56.13,15200.0,34.1029,34.1333,34.0847,34.0968,15200.0
2013-06-26 13:05:00,56.12,56.15,56.11,56.13,10900.0,34.0907,34.109,34.0847,34.0968,10900.0
2013-06-26 13:10:00,56.14,56.23,56.14,56.23,17200.0,34.1029,34.1576,34.1029,34.1576,17200.0
2013-06-26 13:15:00,56.22,56.31,56.22,56.22,17400.0,34.1515,34.2062,34.1515,34.1515,17400.0
2013-06-26 13:20:00,56.23,56.25,56.19,56.22,8400.0,34.1576,34.1697,34.1333,34.1515,8400.0
2013-06-26 13:25:00,56.23,56.3,56.21,56.27,19200.0,34.1576,34.2001,34.1454,34.1819,19200.0
2013-06-26 13:30:00,56.27,56.29,56.18,56.19,22700.0,34.1819,34.194,34.1272,34.1333,22700.0
2013-06-26 13:35:00,56.2,56.27,56.2,56.26,6700.0,34.1393,34.1819,34.1393,34.1758,6700.0
2013-06-26 13:40:00,56.25,56.25,56.17,56.19,15500.0,34.1697,34.1697,34.1211,34.1333,15500.0
2013-06-26 13:45:00,56.2,56.28,56.2,56.26,16400.0,34.1393,34.1879,34.1393,34.1758,16400.0
2013-06-26 13:50:00,56.27,56.3,56.25,56.29,13200.0,34.1819,34.2001,34.1697,34.194,13200.0
2013-06-26 13:55:00,56.28,56.3,56.28,56.28,11800.0,34.1879,34.2001,34.1879,34.1879,11800.0
2013-06-26 14:00:00,56.28,56.33,56.27,56.27,17000.0,34.1879,34.2183,34.1819,34.1819,17000.0
2013-06-26 14:05:00,56.28,56.28,56.22,56.27,28200.0,34.1879,34.1879,34.1515,34.1819,28200.0
2013-06-26 14:10:00,56.27,56.27,56.19,56.2,26800.0,34.1819,34.1819,34.1333,34.1393,26800.0
2013-06-26 14:15:00,56.21,56.22,56.19,56.2,29500.0,34.1454,34.1515,34.1333,34.1393,29500.0
2013-06-26 14:20:00,56.21,56.21,56.17,56.19,61200.0,34.1454,34.1454,34.1211,34.1333,61200.0
2013-06-26 14:25:00,56.2,56.21,56.18,56.2,32700.0,34.1393,34.1454,34.1272,34.1393,32700.0
2013-06-26 14:30:00,56.2,56.25,56.2,56.24,53100.0,34.1393,34.1697,34.1393,34.1636,53100.0
2013-06-26 14:35:00,56.25,56.25,56.17,56.19,51800.0,34.1697,34.1697,34.1211,34.1333,51800.0
2013-06-26 14:40:00,56.2,56.26,56.19,56.24,18900.0,34.1393,34.1758,34.1333,34.1636,18900.0
2013-06-26 14:45:00,56.25,56.25,56.12,56.18,68600.0,34.1697,34.1697,34.0907,34.1272,68600.0
2013-06-26 14:50:00,56.19,56.22,56.18,56.21,12800.0,34.1333,34.1515,34.1272,34.1454,12800.0
2013-06-26 14:55:00,56.22,56.28,56.22,56.24,41800.0,34.1515,34.1879,34.1515,34.1636,41800.0
2013-06-26 15:00:00,56.24,56.41,56.24,56.32,30600.0,34.1636,34.2669,34.1636,34.2122,30600.0
2013-06-26 15:05:00,56.32,56.36,56.3,56.34,30900.0,34.2122,34.2365,34.2001,34.2244,30900.0
2013-06-26 15:10:00,56.34,56.36,56.3,56.33,18400.0,34.2244,34.2365,34.2001,34.2183,18400.0
2013-06-26 15:15:00,56.34,56.38,56.33,56.37,20100.0,34.2244,34.2487,34.2183,34.2426,20100.0
2013-06-26 15:20:00,56.38,56.45,56.38,56.44,32800.0,34.2487,34.2912,34.2487,34.2851,32800.0
2013-06-26 15:25:00,56.44,56.45,56.38,56.44,30400.0,34.2851,34.2912,34.2487,34.2851,30400.0
2013-06-26 15:30:00,56.44,56.45,56.37,56.37,25400.0,34.2851,34.2912,34.2426,34.2426,25400.0
2013-06-26 15:35:00,56.38,56.38,56.3,56.34,38900.0,34.2487,34.2487,34.2001,34.2244,38900.0
2013-06-26 15:40:00,56.34,56.38,56.27,56.28,51300.0,34.2244,34.2487,34.1819,34.1879,51300.0
2013-06-26 15:45:00,56.28,56.35,56.24,56.34,60300.0,34.1879,34.2305,34.1636,34.2244,60300.0
2013-06-26 15:50:00,56.34,56.39,56.33,56.39,63100.0,34.2244,34.2548,34.2183,34.2548,63100.0
2013-06-26 15:55:00,56.39,56.39,56.26,56.3,178200.0,34.2548,34.2548,34.1758,34.2001,178200.0
2013-06-27 09:30:00,56.5,56.57,56.32,56.41,39400.0,34.3216,34.3641,34.2122,34.2669,39400.0
2013-06-27 09:35:00,56.46,56.61,56.46,56.6,25500.0,34.2973,34.3884,34.2973,34.3823,25500.0
2013-06-27 09:40:00,56.59,56.65,56.42,56.51,12400.0,34.3762,34.4127,34.273,34.3277,12400.0
2013-06-27 09:45:00,56.46,56.65,56.46,56.65,23500.0,34.2973,34.4127,34.2973,34.4127,23500.0
2013-06-27 09:50:00,56.64,56.77,56.64,56.74,42900.0,34.4066,34.4856,34.4066,34.4674,42900.0
2013-06-27 09:55:00,56.73,56.74,56.6,56.61,23000.0,34.4613,34.4674,34.3823,34.3884,23000.0
2013-06-27 10:00:00,56.63,56.64,56.49,56.51,22800.0,34.4005,34.4066,34.3155,34.3277,22800.0
2013-06-27 10:05:00,56.52,56.65,56.45,56.65,31000.0,34.3337,34.4127,34.2912,34.4127,31000.0
2013-06-27 10:10:00,56.64,56.79,56.63,56.63,39300.0,34.4066,34.4977,34.4005,34.4005,39300.0
2013-06-27 10:15:00,56.63,56.7,56.57,56.57,30700.0,34.4005,34.4431,34.3641,34.3641,30700.0
2013-06-27 10:20:00,56.57,56.57,56.47,56.49,18500.0,34.3641,34.3641,34.3034,34.3155,18500.0
2013-06-27 10:25:00,56.5,56.61,56.48,56.56,19400.0,34.3216,34.3884,34.3094,34.358,19400.0
2013-06-27 10:30:00,56.57,56.73,56.57,56.72,37200.0,34.3641,34.4613,34.3641,34.4552,37200.0
2013-06-27 10:35:00,56.72,56.8,56.71,56.72,18900.0,34.4552,34.5038,34.4491,34.4552,18900.0
2013-06-27 10:40:00,56.73,56.8,56.72,56.75,19200.0,34.4613,34.5038,34.4552,34.4734,19200.0
2013-06-27 10:45:00,56.75,56.82,56.65,56.66,16500.0,34.4734,34.516,34.4127,34.4188,16500.0
2013-06-27 10:50:00,56.68,56.72,56.65,56.66,13200.0,34.4309,34.4552,34.4127,34.4188,13200.0
2013-06-27 10:55:00,56.66,56.73,56.51,56.51,17100.0,34.4188,34.4613,34.3277,34.3277,17100.0
2013-06-27 11:00:00,56.49,56.67,56.49,56.67,18400.0,34.3155,34.4248,34.3155,34.4248,18400.0
2013-06-27 11:05:00,56.66,56.69,56.56,56.57,12400.0,34.4188,34.437,34.358,34.3641,12400.0
2013-06-27 11:10:00,56.58,56.58,56.5,56.5,15300.0,34.3702,34.3702,34.3216,34.3216,15300.0
2013-06-27 11:15:00,56.51,56.59,56.51,56.57,8800.0,34.3277,34.3762,34.3277,34.3641,8800.0
2013-06-27 11:20:00,56.58,56.58,56.5,56.53,12700.0,34.3702,34.3702,34.3216,34.3398,12700.0
2013-06-27 11:25:00,56.56,56.61,56.52,56.58,17200.0,34.358,34.3884,34.3337,34.3702,17200.0
2013-06-27 11:30:00,56.55,56.62,56.53,56.58,12300.0,34.352,34.3945,34.3398,34.3702,12300.0
2013-06-27 11:35:00,56.59,56.59,56.55,56.59,10400.0,34.3762,34.3762,34.352,34.3762,10400.0
2013-06-27 11:40:00,56.6,56.7,56.6,56.66,13300.0,34.3823,34.4431,34.3823,34.4188,13300.0
2013-06-27 11:45:00,56.64,56.67,56.6,56.64,18700.0,34.4066,34.4248,34.3823,34.4066,18700.0
2013-06-27 11:50:00,56.63,56.69,56.63,56.69,8900.0,34.4005,34.437,34.4005,34.437,8900.0
2013-06-27 11:55:00,56.7,56.7,56.61,56.61,21300.0,34.4431,34.4431,34.3884,34.3884,21300.0
2013-06-27 12:00:00,56.63,56.65,56.5,56.5,15400.0,34.4005,34.4127,34.3216,34.3216,15400.0
2013-06-27 12:05:00,56.5,56.51,56.36,56.39,17600.0,34.3216,34.3277,34.2365,34.2548,17600.0
2013-06-27 12:10:00,56.39,56.5,56.36,56.5,34100.0,34.2548,34.3216,34.2365,34.3216,34100.0
2013-06-27 12:15:00,56.5,56.5,56.45,56.49,3900.0,34.3216,34.3216,34.2912,34.3155,3900.0
2013-06-27 12:20:00,56.49,56.51,56.45,56.46,25200.0,34.3155,34.3277,34.2912,34.2973,25200.0
2013-06-27 12:25:00,56.46,56.47,56.38,56.43,22600.0,34.2973,34.3034,34.2487,34.2791,22600.0
2013-06-27 12:30:00,56.43,56.5,56.43,56.5,15100.0,34.2791,34.3216,34.2791,34.3216,15100.0
2013-06-27 12:35:00,56.49,56.56,56.47,56.56,12500.0,34.3155,34.358,34.3034,34.358,12500.0
2013-06-27 12:40:00,56.55,56.6,56.54,56.58,12200.0,34.352,34.3823,34.3459,34.3702,12200.0
2013-06-27 12:45:00,56.58,56.58,56.51,56.53,12600.0,34.3702,34.3702,34.3277,34.3398,12600.0
2013-06-27 12:50:00,56.52,56.54,56.45,56.49,23200.0,34.3337,34.3459,34.2912,34.3155,23200.0
2013-06-27 12:55:00,56.5,56.55,56.49,56.53,15000.0,34.3216,34.352,34.3155,34.3398,15000.0
2013-06-27 13:00:00,56.53,56.63,56.49,56.59,21800.0,34.3398,34.4005,34.3155,34.3762,21800.0
2013-06-27 13:05:00,56.6,56.6,56.51,56.54,20400.0,34.3823,34.3823,34.3277,34.3459,20400.0
2013-06-27 13:10:00,56.54,56.54,56.5,56.5,22800.0,34.3459,34.3459,34.3216,34.3216,22800.0
2013-06-27 13:15:00,56.5,56.54,56.5,56.52,28100.0,34.3216,34.3459,34.3216,34.3337,28100.0
2013-06-27 13:20:00,56.52,56.55,56.5,56.55,15600.0,34.3337,34.352,34.3216,34.352,15600.0
2013-06-27 13:25:00,56.56,56.67,56.56,56.58,20500.0,34.358,34.4248,34.358,34.3702,20500.0
2013-06-27 13:30:00,56.59,56.65,56.59,56.64,8100.0,34.3762,34.4127,34.3762,34.4066,8100.0
2013-06-27 13:35:00,56.65,56.68,56.59,56.6,13100.0,34.4127,34.4309,34.3762,34.3823,13100.0
2013-06-27 13:40:00,56.6,56.6,56.53,56.53,9000.0,34.3823,34.3823,34.3398,34.3398,9000.0
2013-06-27 13:45:00,56.55,56.64,56.55,56.64,12200.0,34.352,34.4066,34.352,34.4066,12200.0
2013-06-27 13:50:00,56.64,56.64,56.58,56.59,7500.0,34.4066,34.4066,34.3702,34.3762,7500.0
2013-06-27 13:55:00,56.59,56.6,56.45,56.45,12900.0,34.3762,34.3823,34.2912,34.2912,12900.0
2013-06-27 14:00:00,56.47,56.53,56.44,56.52,14600.0,34.3034,34.3398,34.2851,34.3337,14600.0
2013-06-27 14:05:00,56.52,56.52,56.46,56.5,8900.0,34.3337,34.3337,34.2973,34.3216,8900.0
2013-06-27 14:10:00,56.48,56.54,56.47,56.48,16400.0,34.3094,34.3459,34.3034,34.3094,16400.0
2013-06-27 14:15:00,56.49,56.49,56.42,56.43,8500.0,34.3155,34.3155,34.273,34.2791,8500.0
2013-06-27 14:20:00,56.44,56.49,56.43,56.44,20500.0,34.2851,34.3155,34.2791,34.2851,20500.0
2013-06-27 14:25:00,56.43,56.47,56.42,56.45,20400.0,34.2791,34.3034,34.273,34.2912,20400.0
2013-06-27 14:30:00,56.46,56.51,56.46,56.48,21400.0,34.2973,34.3277,34.2973,34.3094,21400.0
2013-06-27 14:35:00,56.46,56.46,56.36,56.36,17500.0,34.2973,34.2973,34.2365,34.2365,17500.0
2013-06-27 14:40:00,56.36,56.43,56.34,56.34,20400.0,34.2365,34.2791,34.2244,34.2244,20400.0
2013-06-27 14:45:00,56.34,56.44,56.32,56.43,4000.0,34.2244,34.2851,34.2122,34.2791,4000.0
2013-06-27 14:50:00,56.43,56.47,56.42,56.42,21200.0,34.2791,34.3034,34.273,34.273,21200.0
2013-06-27 14:55:00,56.42,56.44,56.37,56.37,20400.0,34.273,34.2851,34.2426,34.2426,20400.0
2013-06-27 15:00:00,56.38,56.4,56.36,56.36,13400.0,34.2487,34.2608,34.2365,34.2365,13400.0
2013-06-27 15:05:00,56.37,56.39,56.34,56.38,52600.0,34.2426,34.2548,34.2244,34.2487,52600.0
2013-06-27 15:10:00,56.37,56.42,56.33,56.37,18900.0,34.2426,34.273,34.2183,34.2426,18900.0
2013-06-27 15:15:00,56.38,56.42,56.34,56.35,22700.0,34.2487,34.273,34.2244,34.2305,22700.0
2013-06-27 15:20:00,56.35,56.39,56.3,56.39,25700.0,34.2305,34.2548,34.2001,34.2548,25700.0
2013-06-27 15:25:00,56.39,56.45,56.38,56.44,30300.0,34.2548,34.2912,34.2487,34.2851,30300.0
2013-06-27 15:30:00,56.43,56.44,56.38,56.38,21400.0,34.2791,34.2851,34.2487,34.2487,21400.0
2013-06-27 15:35:00,56.37,56.38,56.35,56.36,21700.0,34.2426,34.2487,34.2305,34.2365,21700.0
2013-06-27 15:40:00,56.37,56.41,56.32,56.34,47000.0,34.2426,34.2669,34.2122,34.2244,47000.0
2013-06-27 15:45:00,56.32,56.46,56.3,56.4,90900.0,34.2122,34.2973,34.2001,34.2608,90900.0
2013-06-27 15:50:00,56.4,56.46,56.37,56.46,77500.0,34.2608,34.2973,34.2426,34.2973,77500.0
2013-06-27 15:55:00,56.45,56.54,56.44,56.49,164500.0,34.2912,34.3459,34.2851,34.3155,164500.0
2013-06-28 09:30:00,57.08,57.25,56.65,56.65,194500.0,34.6739,34.7772,34.4127,34.4127,194500.0
2013-06-28 09:35:00,56.61,56.8,56.54,56.75,134300.0,34.3884,34.5038,34.3459,34.4734,134300.0
2013-06-28 09:40:00,56.77,56.8,56.52,56.66,65000.0,34.4856,34.5038,34.3337,34.4188,65000.0
2013-06-28 09:45:00,56.61,56.64,56.45,56.57,42800.0,34.3884,34.4066,34.2912,34.3641,42800.0
2013-06-28 09:50:00,56.59,56.6,56.44,56.45,38100.0,34.3762,34.3823,34.2851,34.2912,38100.0
2013-06-28 09:55:00,56.45,56.57,56.21,56.32,47800.0,34.2912,34.3641,34.1454,34.2122,47800.0
2013-06-28 10:00:00,56.34,56.59,56.29,56.55,61500.0,34.2244,34.3762,34.194,34.352,61500.0
2013-06-28 10:05:00,56.53,56.57,56.44,56.56,49500.0,34.3398,34.3641,34.2851,34.358,49500.0
2013-06-28 10:10:00,56.57,56.7,56.54,56.65,51300.0,34.3641,34.4431,34.3459,34.4127,51300.0
2013-06-28 10:15:00,56.66,56.81,56.65,56.79,53800.0,34.4188,34.5099,34.4127,34.4977,53800.0
2013-06-28 10:20:00,56.79,56.89,56.76,56.83,56800.0,34.4977,34.5585,34.4795,34.522,56800.0
2013-06-28 10:25:00,56.83,56.87,56.76,56.86,26500.0,34.522,34.5463,34.4795,34.5403,26500.0
2013-06-28 10:30:00,56.85,56.98,56.84,56.95,55100.0,34.5342,34.6132,34.5281,34.5949,55100.0
2013-06-28 10:35:00,56.96,57.03,56.93,56.93,44700.0,34.601,34.6435,34.5828,34.5828,44700.0
2013-06-28 10:40:00,56.95,57.0,56.93,57.0,27200.0,34.5949,34.6253,34.5828,34.6253,27200.0
2013-06-28 10:45:00,57.0,57.07,56.99,57.0,47000.0,34.6253,34.6678,34.6192,34.6253,47000.0
2013-06-28 10:50:00,57.0,57.03,56.95,57.01,50100.0,34.6253,34.6435,34.5949,34.6314,50100.0
2013-06-28 10:55:00,57.01,57.05,56.92,56.92,43900.0,34.6314,34.6557,34.5767,34.5767,43900.0
2013-06-28 11:00:00,56.93,57.1,56.92,57.06,38000.0,34.5828,34.6861,34.5767,34.6618,38000.0
2013-06-28 11:05:00,57.06,57.07,56.96,56.99,36900.0,34.6618,34.6678,34.601,34.6192,36900.0
2013-06-28 11:10:00,57.0,57.04,56.96,56.99,27700.0,34.6253,34.6496,34.601,34.6192,27700.0
2013-06-28 11:15:00,56.99,57.02,56.95,56.99,36000.0,34.6192,34.6375,34.5949,34.6192,36000.0
2013-06-28 11:20:00,57.0,57.08,57.0,57.07,33700.0,34.6253,34.6739,34.6253,34.6678,33700.0
2013-06-28 11:25:00,57.07,57.08,56.99,56.99,22700.0,34.6678,34.6739,34.6192,34.6192,22700.0
2013-06-28 11:30:00,57.0,57.03,56.93,56.94,29200.0,34.6253,34.6435,34.5828,34.5889,29200.0
2013-06-28 11:35:00,56.94,57.0,56.9,56.98,20800.0,34.5889,34.6253,34.5646,34.6132,20800.0
2013-06-28 11:40:00,56.98,57.0,56.95,57.0,16100.0,34.6132,34.6253,34.5949,34.6253,16100.0
2013-06-28 11:45:00,56.99,57.04,56.97,57.04,34200.0,34.6192,34.6496,34.6071,34.6496,34200.0
2013-06-28 11:50:00,57.04,57.04,56.91,56.98,30300.0,34.6496,34.6496,34.5706,34.6132,30300.0
2013-06-28 11:55:00,56.97,57.04,56.97,57.0,23200.0,34.6071,34.6496,34.6071,34.6253,23200.0
2013-06-28 12:00:00,57.0,57.0,56.93,56.93,18800.0,34.6253,34.6253,34.5828,34.5828,18800.0
2013-06-28 12:05:00,56.93,56.93,56.85,56.89,29300.0,34.5828,34.5828,34.5342,34.5585,29300.0
2013-06-28 12:10:00,56.9,56.92,56.84,56.87,15000.0,34.5646,34.5767,34.5281,34.5463,15000.0
2013-06-28 12:15:00,56.87,56.92,56.87,56.87,20700.0,34.5463,34.5767,34.5463,34.5463,20700.0
2013-06-28 12:20:00,56.86,56.87,56.8,56.82,18900.0,34.5403,34.5463,34.5038,34.516,18900.0
2013-06-28 12:25:00,56.83,56.92,56.82,56.92,23400.0,34.522,34.5767,34.516,34.5767,23400.0
2013-06-28 12:30:00,56.93,56.93,56.86,56.91,25300.0,34.5828,34.5828,34.5403,34.5706,25300.0
2013-06-28 12:35:00,56.91,56.99,56.91,56.98,19600.0,34.5706,34.6192,34.5706,34.6132,19600.0
2013-06-28 12:40:00,56.98,57.02,56.93,57.0,31300.0,34.6132,34.6375,34.5828,34.6253,31300.0
2013-06-28 12:45:00,57.01,57.04,56.96,57.01,41500.0,34.6314,34.6496,34.601,34.6314,41500.0
2013-06-28 12:50:00,57.0,57.04,56.96,57.04,28700.0,34.6253,34.6496,34.601,34.6496,28700.0
2013-06-28 12:55:00,57.03,57.04,56.93,56.95,24600.0,34.6435,34.6496,34.5828,34.5949,24600.0
2013-06-28 13:00:00,56.94,56.98,56.92,56.95,16600.0,34.5889,34.6132,34.5767,34.5949,16600.0
2013-06-28 13:05:00,56.95,57.01,56.95,57.0,20100.0,34.5949,34.6314,34.5949,34.6253,20100.0
2013-06-28 13:10:00,56.99,57.03,56.96,56.99,23400.0,34.6192,34.6435,34.601,34.6192,23400.0
2013-06-28 13:15:00,56.99,57.02,56.99,57.02,18300.0,34.6192,34.6375,34.6192,34.6375,18300.0
2013-06-28 13:20:00,57.02,57.02,56.95,56.97,16000.0,34.6375,34.6375,34.5949,34.6071,16000.0
2013-06-28 13:25:00,56.98,56.99,56.96,56.97,7300.0,34.6132,34.6192,34.601,34.6071,7300.0
2013-06-28 13:30:00,56.98,57.01,56.97,56.97,43000.0,34.6132,34.6314,34.6071,34.6071,43000.0
2013-06-28 13:35:00,56.98,56.99,56.95,56.96,17700.0,34.6132,34.6192,34.5949,34.601,17700.0
2013-06-28 13:40:00,56.95,56.96,56.9,56.96,11500.0,34.5949,34.601,34.5646,34.601,11500.0
2013-06-28 13:45:00,56.97,56.97,56.93,56.95,17400.0,34.6071,34.6071,34.5828,34.5949,17400.0
2013-06-28 13:50:00,56.95,56.97,56.89,56.93,39900.0,34.5949,34.6071,34.5585,34.5828,39900.0
2013-06-28 13:55:00,56.93,56.93,56.87,56.89,27500.0,34.5828,34.5828,34.5463,34.5585,27500.0
2013-06-28 14:00:00,56.9,56.94,56.9,56.92,15100.0,34.5646,34.5889,34.5646,34.5767,15100.0
2013-06-28 14:05:00,56.93,57.0,56.92,56.97,12600.0,34.5828,34.6253,34.5767,34.6071,12600.0
2013-06-28 14:10:00,56.97,57.05,56.96,57.05,102700.0,34.6071,34.6557,34.601,34.6557,102700.0
2013-06-28 14:15:00,57.05,57.08,57.03,57.07,79900.0,34.6557,34.6739,34.6435,34.6678,79900.0
2013-06-28 14:20:00,57.06,57.06,57.02,57.04,84800.0,34.6618,34.6618,34.6375,34.6496,84800.0
2013-06-28 14:25:00,57.04,57.12,57.03,57.12,64500.0,34.6496,34.6982,34.6435,34.6982,64500.0
2013-06-28 14:30:00,57.11,57.17,57.11,57.14,57200.0,34.6921,34.7286,34.6921,34.7104,57200.0
2013-06-28 14:35:00,57.14,57.14,57.03,57.03,72600.0,34.7104,34.7104,34.6435,34.6435,72600.0
2013-06-28 14:40:00,57.02,57.03,56.91,56.95,58900.0,34.6375,34.6435,34.5706,34.5949,58900.0
2013-06-28 14:45:00,56.95,57.03,56.94,57.0,40700.0,34.5949,34.6435,34.5889,34.6253,40700.0
2013-06-28 14:50:00,57.0,57.03,56.99,57.02,53100.0,34.6253,34.6435,34.6192,34.6375,53100.0
2013-06-28 14:55:00,57.02,57.07,56.98,57.07,46300.0,34.6375,34.6678,34.6132,34.6678,46300.0
2013-06-28 15:00:00,57.07,57.08,56.99,56.99,38100.0,34.6678,34.6739,34.6192,34.6192,38100.0
2013-06-28 15:05:00,56.99,56.99,56.88,56.89,42700.0,34.6192,34.6192,34.5524,34.5585,42700.0
2013-06-28 15:10:00,56.88,56.96,56.85,56.95,30400.0,34.5524,34.601,34.5342,34.5949,30400.0
2013-06-28 15:15:00,56.96,57.0,56.93,56.98,50700.0,34.601,34.6253,34.5828,34.6132,50700.0
2013-06-28 15:20:00,56.98,57.0,56.89,56.92,33000.0,34.6132,34.6253,34.5585,34.5767,33000.0
2013-06-28 15:25:00,56.91,56.98,56.9,56.96,26400.0,34.5706,34.6132,34.5646,34.601,26400.0
2013-06-28 15:30:00,56.97,57.04,56.96,57.01,43700.0,34.6071,34.6496,34.601,34.6314,43700.0
2013-06-28 15:35:00,57.0,57.01,56.95,57.01,31500.0,34.6253,34.6314,34.5949,34.6314,31500.0
2013-06-28 15:40:00,57.01,57.06,56.97,56.97,33100.0,34.6314,34.6618,34.6071,34.6071,33100.0
2013-06-28 15:45:00,56.96,56.98,56.89,56.95,53100.0,34.601,34.6132,34.5585,34.5949,53100.0
2013-06-28 15:50:00,56.94,56.98,56.89,56.95,83700.0,34.5889,34.6132,34.5585,34.5949,83700.0
2013-06-28 15:55:00,56.95,56.95,56.79,56.8,271900.0,34.5949,34.5949,34.4977,34.5038,271900.0
2013-07-01 09:30:00,57.14,57.34,56.99,57.14,72200.0,34.7104,34.8318,34.6192,34.7104,72200.0
2013-07-01 09:35:00,57.14,57.14,56.71,56.76,44600.0,34.7104,34.7104,34.4491,34.4795,44600.0
2013-07-01 09:40:00,56.79,56.88,56.7,56.76,41800.0,34.4977,34.5524,34.4431,34.4795,41800.0
2013-07-01 09:45:00,56.78,56.96,56.78,56.9,84900.0,34.4917,34.601,34.4917,34.5646,84900.0
2013-07-01 09:50:00,56.89,57.0,56.83,56.87,52800.0,34.5585,34.6253,34.522,34.5463,52800.0
2013-07-01 09:55:00,56.87,56.9,56.73,56.81,41800.0,34.5463,34.5646,34.4613,34.5099,41800.0
2013-07-01 10:00:00,56.81,56.92,56.72,56.92,38900.0,34.5099,34.5767,34.4552,34.5767,38900.0
2013-07-01 10:05:00,56.91,57.01,56.86,56.9,51000.0,34.5706,34.6314,34.5403,34.5646,51000.0
2013-07-01 10:10:00,56.87,57.06,56.84,57.06,40000.0,34.5463,34.6618,34.5281,34.6618,40000.0
2013-07-01 10:15:00,57.03,57.06,56.87,56.87,38200.0,34.6435,34.6618,34.5463,34.5463,38200.0
2013-07-01 10:20:00,56.87,56.92,56.85,56.88,70000.0,34.5463,34.5767,34.5342,34.5524,70000.0
2013-07-01 10:25:00,56.88,56.88,56.73,56.81,77700.0,34.5524,34.5524,34.4613,34.5099,77700.0
2013-07-01 10:30:00,56.8,56.85,56.62,56.7,64900.0,34.5038,34.5342,34.3945,34.4431,64900.0
2013-07-01 10:35:00,56.71,56.78,56.63,56.7,11200.0,34.4491,34.4917,34.4005,34.4431,11200.0
2013-07-01 10:40:00,56.69,56.85,56.69,56.84,21700.0,34.437,34.5342,34.437,34.5281,21700.0
2013-07-01 10:45:00,56.83,56.91,56.82,56.9,23900.0,34.522,34.5706,34.516,34.5646,23900.0
2013-07-01 10:50:00,56.89,56.92,56.84,56.86,32700.0,34.5585,34.5767,34.5281,34.5403,32700.0
2013-07-01 10:55:00,56.84,56.88,56.76,56.76,24000.0,34.5281,34.5524,34.4795,34.4795,24000.0
2013-07-01 11:00:00,56.76,56.94,56.76,56.9,52300.0,34.4795,34.5889,34.4795,34.5646,52300.0
2013-07-01 11:05:00,56.9,57.01,56.88,56.94,36100.0,34.5646,34.6314,34.5524,34.5889,36100.0
2013-07-01 11:10:00,56.93,56.98,56.9,56.97,15000.0,34.5828,34.6132,34.5646,34.6071,15000.0
2013-07-01 11:15:00,56.97,56.98,56.92,56.96,20900.0,34.6071,34.6132,34.5767,34.601,20900.0
2013-07-01 11:20:00,56.96,57.01,56.9,56.98,20200.0,34.601,34.6314,34.5646,34.6132,20200.0
2013-07-01 11:25:00,56.98,56.98,56.89,56.92,13800.0,34.6132,34.6132,34.5585,34.5767,13800.0
2013-07-01 11:30:00,56.92,56.94,56.84,56.89,22900.0,34.5767,34.5889,34.5281,34.5585,22900.0
2013-07-01 11:35:00,56.89,56.89,56.77,56.77,29900.0,34.5585,34.5585,34.4856,34.4856,29900.0
2013-07-01 11:40:00,56.77,56.79,56.7,56.73,28500.0,34.4856,34.4977,34.4431,34.4613,28500.0
2013-07-01 11:45:00,56.72,56.73,56.66,56.67,29800.0,34.4552,34.4613,34.4188,34.4248,29800.0
2013-07-01 11:50:00,56.66,56.77,56.66,56.76,24100.0,34.4188,34.4856,34.4188,34.4795,24100.0
2013-07-01 11:55:00,56.76,56.8,56.72,56.73,16500.0,34.4795,34.5038,34.4552,34.4613,16500.0
2013-07-01 12:00:00,56.74,56.77,56.68,56.71,12900.0,34.4674,34.4856,34.4309,34.4491,12900.0
2013-07-01 12:05:00,56.72,56.75,56.66,56.67,20800.0,34.4552,34.4734,34.4188,34.4248,20800.0
2013-07-01 12:10:00,56.67,56.71,56.66,56.69,13400.0,34.4248,34.4491,34.4188,34.437,13400.0
2013-07-01 12:15:00,56.68,56.68,56.62,56.66,18600.0,34.4309,34.4309,34.3945,34.4188,18600.0
2013-07-01 12:20:00,56.66,56.7,56.63,56.63,12400.0,34.4188,34.4431,34.4005,34.4005,12400.0
2013-07-01 12:25:00,56.63,56.63,56.54,56.54,12400.0,34.4005,34.4005,34.3459,34.3459,12400.0
2013-07-01 12:30:00,56.54,56.56,56.51,56.54,16900.0,34.3459,34.358,34.3277,34.3459,16900.0
2013-07-01 12:35:00,56.54,56.56,56.49,56.52,15300.0,34.3459,34.358,34.3155,34.3337,15300.0
2013-07-01 12:40:00,56.51,56.51,56.39,56.39,17800.0,34.3277,34.3277,34.2548,34.2548,17800.0
2013-07-01 12:45:00,56.39,56.46,56.37,56.46,20800.0,34.2548,34.2973,34.2426,34.2973,20800.0
2013-07-01 12:50:00,56.46,56.49,56.44,56.46,19100.0,34.2973,34.3155,34.2851,34.2973,19100.0
2013-07-01 12:55:00,56.45,56.47,56.39,56.4,18500.0,34.2912,34.3034,34.2548,34.2608,18500.0
2013-07-01 13:00:00,56.41,56.42,56.31,56.36,16900.0,34.2669,34.273,34.2062,34.2365,16900.0
2013-07-01 13:05:00,56.36,56.41,56.35,56.4,18000.0,34.2365,34.2669,34.2305,34.2608,18000.0
2013-07-01 13:10:00,56.41,56.42,56.36,56.36,26300.0,34.2669,34.273,34.2365,34.2365,26300.0
2013-07-01 13:15:00,56.36,56.4,56.36,56.39,14700.0,34.2365,34.2608,34.2365,34.2548,14700.0
2013-07-01 13:20:00,56.39,56.44,56.39,56.44,18300.0,34.2548,34.2851,34.2548,34.2851,18300.0
2013-07-01 13:25:00,56.44,56.45,56.41,56.41,20900.0,34.2851,34.2912,34.2669,34.2669,20900.0
2013-07-01 13:30:00,56.41,56.46,56.38,56.39,27200.0,34.2669,34.2973,34.2487,34.2548,27200.0
2013-07-01 13:35:00,56.39,56.39,56.33,56.34,16300.0,34.2548,34.2548,34.2183,34.2244,16300.0
2013-07-01 13:40:00,56.35,56.35,56.22,56.24,26800.0,34.2305,34.2305,34.1515,34.1636,26800.0
2013-07-01 13:45:00,56.24,56.33,56.24,56.26,10200.0,34.1636,34.2183,34.1636,34.1758,10200.0
2013-07-01 13:50:00,56.25,56.27,56.19,56.22,26600.0,34.1697,34.1819,34.1333,34.1515,26600.0
2013-07-01 13:55:00,56.22,56.22,56.15,56.18,21900.0,34.1515,34.1515,34.109,34.1272,21900.0
2013-07-01 14:00:00,56.19,56.33,56.19,56.28,22600.0,34.1333,34.2183,34.1333,34.1879,22600.0
2013-07-01 14:05:00,56.28,56.39,56.26,56.36,28800.0,34.1879,34.2548,34.1758,34.2365,28800.0
2013-07-01 14:10:00,56.35,56.36,56.29,56.3,27600.0,34.2305,34.2365,34.194,34.2001,27600.0
2013-07-01 14:15:00,56.29,56.29,56.2,56.2,24100.0,34.194,34.194,34.1393,34.1393,24100.0
2013-07-01 14:20:00,56.2,56.23,56.08,56.16,20200.0,34.1393,34.1576,34.0664,34.115,20200.0
2013-07-01 14:25:00,56.16,56.26,56.16,56.26,16600.0,34.115,34.1758,34.115,34.1758,16600.0
2013-07-01 14:30:00,56.27,56.3,56.22,56.26,26100.0,34.1819,34.2001,34.1515,34.1758,26100.0
2013-07-01 14:35:00,56.26,56.27,56.19,56.2,9300.0,34.1758,34.1819,34.1333,34.1393,9300.0
2013-07-01 14:40:00,56.21,56.24,56.19,56.23,19700.0,34.1454,34.1636,34.1333,34.1576,19700.0
2013-07-01 14:45:00,56.22,56.22,56.13,56.16,14600.0,34.1515,34.1515,34.0968,34.115,14600.0
2013-07-01 14:50:00,56.15,56.2,56.09,56.2,19100.0,34.109,34.1393,34.0725,34.1393,19100.0
2013-07-01 14:55:00,56.2,56.25,56.13,56.14,36900.0,34.1393,34.1697,34.0968,34.1029,36900.0
2013-07-01 15:00:00,56.13,56.23,56.13,56.23,17300.0,34.0968,34.1576,34.0968,34.1576,17300.0
2013-07-01 15:05:00,56.23,56.25,56.2,56.22,11900.0,34.1576,34.1697,34.1393,34.1515,11900.0
2013-07-01 15:10:00,56.23,56.23,56.1,56.12,31100.0,34.1576,34.1576,34.0786,34.0907,31100.0
2013-07-01 15:15:00,56.12,56.12,56.04,56.07,31100.0,34.0907,34.0907,34.0421,34.0604,31100.0
2013-07-01 15:20:00,56.07,56.12,56.03,56.11,37700.0,34.0604,34.0907,34.0361,34.0847,37700.0
2013-07-01 15:25:00,56.11,56.12,56.05,56.07,18800.0,34.0847,34.0907,34.0482,34.0604,18800.0
2013-07-01 15:30:00,56.06,56.1,55.99,56.08,50100.0,34.0543,34.0786,34.0118,34.0664,50100.0
2013-07-01 15:35:00,56.09,56.14,56.04,56.11,24600.0,34.0725,34.1029,34.0421,34.0847,24600.0
2013-07-01 15:40:00,56.11,56.12,56.03,56.04,37500.0,34.0847,34.0907,34.0361,34.0421,37500.0
2013-07-01 15:45:00,56.05,56.14,56.04,56.11,51400.0,34.0482,34.1029,34.0421,34.0847,51400.0
2013-07-01 15:50:00,56.1,56.21,56.07,56.21,71300.0,34.0786,34.1454,34.0604,34.1454,71300.0
2013-07-01 15:55:00,56.21,56.27,56.16,56.24,226300.0,34.1454,34.1819,34.115,34.1636,226300.0
2013-07-02 09:30:00,56.09,56.26,56.04,56.23,35800.0,34.0725,34.1758,34.0421,34.1576,35800.0
2013-07-02 09:35:00,56.22,56.48,56.22,56.45,15000.0,34.1515,34.3094,34.1515,34.2912,15000.0
2013-07-02 09:40:00,56.41,56.43,56.18,56.35,13300.0,34.2669,34.2791,34.1272,34.2305,13300.0
2013-07-02 09:45:00,56.35,56.5,56.3,56.37,30200.0,34.2305,34.3216,34.2001,34.2426,30200.0
2013-07-02 09:50:00,56.39,56.5,56.28,56.3,30400.0,34.2548,34.3216,34.1879,34.2001,30400.0
2013-07-02 09:55:00,56.32,56.44,56.27,56.39,18800.0,34.2122,34.2851,34.1819,34.2548,18800.0
2013-07-02 10:00:00,56.38,56.57,56.3,56.48,25900.0,34.2487,34.3641,34.2001,34.3094,25900.0
2013-07-02 10:05:00,56.5,56.5,56.37,56.49,21800.0,34.3216,34.3216,34.2426,34.3155,21800.0
2013-07-02 10:10:00,56.49,56.52,56.37,56.48,34100.0,34.3155,34.3337,34.2426,34.3094,34100.0
2013-07-02 10:15:00,56.46,56.51,56.45,56.48,20000.0,34.2973,34.3277,34.2912,34.3094,20000.0
2013-07-02 10:20:00,56.48,56.59,56.46,56.46,20900.0,34.3094,34.3762,34.2973,34.2973,20900.0
2013-07-02 10:25:00,56.47,56.54,56.44,56.52,21300.0,34.3034,34.3459,34.2851,34.3337,21300.0
2013-07-02 10:30:00,56.5,56.54,56.41,56.53,20600.0,34.3216,34.3459,34.2669,34.3398,20600.0
2013-07-02 10:35:00,56.52,56.6,56.52,56.53,22500.0,34.3337,34.3823,34.3337,34.3398,22500.0
2013-07-02 10:40:00,56.54,56.59,56.51,56.55,15700.0,34.3459,34.3762,34.3277,34.352,15700.0
2013-07-02 10:45:00,56.57,56.66,56.54,56.61,25600.0,34.3641,34.4188,34.3459,34.3884,25600.0
2013-07-02 10:50:00,56.6,56.62,56.56,56.58,21400.0,34.3823,34.3945,34.358,34.3702,21400.0
2013-07-02 10:55:00,56.56,56.65,56.55,56.59,36000.0,34.358,34.4127,34.352,34.3762,36000.0
2013-07-02 11:00:00,56.59,56.61,56.53,56.53,11300.0,34.3762,34.3884,34.3398,34.3398,11300.0
2013-07-02 11:05:00,56.51,56.53,56.45,56.46,10800.0,34.3277,34.3398,34.2912,34.2973,10800.0
2013-07-02 11:10:00,56.45,56.49,56.4,56.49,12000.0,34.2912,34.3155,34.2608,34.3155,12000.0
2013-07-02 11:15:00,56.51,56.53,56.43,56.52,18000.0,34.3277,34.3398,34.2791,34.3337,18000.0
2013-07-02 11:20:00,56.52,56.52,56.37,56.43,24200.0,34.3337,34.3337,34.2426,34.2791,24200.0
2013-07-02 11:25:00,56.42,56.45,56.38,56.43,29200.0,34.273,34.2912,34.2487,34.2791,29200.0
2013-07-02 11:30:00,56.43,56.49,56.4,56.46,22000.0,34.2791,34.3155,34.2608,34.2973,22000.0
2013-07-02 11:35:00,56.47,56.49,56.44,56.45,17500.0,34.3034,34.3155,34.2851,34.2912,17500.0
2013-07-02 11:40:00,56.45,56.51,56.43,56.46,30700.0,34.2912,34.3277,34.2791,34.2973,30700.0
2013-07-02 11:45:00,56.47,56.56,56.46,56.52,12400.0,34.3034,34.358,34.2973,34.3337,12400.0
2013-07-02 11:50:00,56.51,56.54,56.49,56.49,10400.0,34.3277,34.3459,34.3155,34.3155,10400.0
2013-07-02 11:55:00,56.48,56.59,56.44,56.59,13700.0,34.3094,34.3762,34.2851,34.3762,13700.0
2013-07-02 12:00:00,56.58,56.59,56.54,56.55,10700.0,34.3702,34.3762,34.3459,34.352,10700.0
2013-07-02 12:05:00,56.55,56.58,56.49,56.49,10200.0,34.352,34.3702,34.3155,34.3155,10200.0
2013-07-02 12:10:00,56.48,56.52,56.46,56.51,11100.0,34.3094,34.3337,34.2973,34.3277,11100.0
2013-07-02 12:15:00,56.51,56.59,56.51,56.55,16300.0,34.3277,34.3762,34.3277,34.352,16300.0
2013-07-02 12:20:00,56.55,56.61,56.53,56.6,30700.0,34.352,34.3884,34.3398,34.3823,30700.0
2013-07-02 12:25:00,56.6,56.65,56.57,56.61,8000.0,34.3823,34.4127,34.3641,34.3884,8000.0
2013-07-02 12:30:00,56.6,56.65,56.53,56.64,28700.0,34.3823,34.4127,34.3398,34.4066,28700.0
2013-07-02 12:35:00,56.64,56.65,56.52,56.53,12300.0,34.4066,34.4127,34.3337,34.3398,12300.0
2013-07-02 12:40:00,56.52,56.52,56.39,56.45,11300.0,34.3337,34.3337,34.2548,34.2912,11300.0
2013-07-02 12:45:00,56.44,56.56,56.44,56.56,19100.0,34.2851,34.358,34.2851,34.358,19100.0
2013-07-02 12:50:00,56.57,56.59,56.47,56.5,13600.0,34.3641,34.3762,34.3034,34.3216,13600.0
2013-07-02 12:55:00,56.5,56.55,56.46,56.51,24200.0,34.3216,34.352,34.2973,34.3277,24200.0
2013-07-02 13:00:00,56.51,56.54,56.45,56.45,15500.0,34.3277,34.3459,34.2912,34.2912,15500.0
2013-07-02 13:05:00,56.45,56.49,56.41,56.44,14100.0,34.2912,34.3155,34.2669,34.2851,14100.0
2013-07-02 13:10:00,56.44,56.49,56.42,56.44,21000.0,34.2851,34.3155,34.273,34.2851,21000.0
2013-07-02 13:15:00,56.43,56.49,56.4,56.49,14000.0,34.2791,34.3155,34.2608,34.3155,14000.0
2013-07-02 13:20:00,56.49,56.5,56.46,56.48,6800.0,34.3155,34.3216,34.2973,34.3094,6800.0
2013-07-02 13:25:00,56.49,56.5,56.39,56.39,41500.0,34.3155,34.3216,34.2548,34.2548,41500.0
2013-07-02 13:30:00,56.39,56.46,56.38,56.43,19500.0,34.2548,34.2973,34.2487,34.2791,19500.0
2013-07-02 13:35:00,56.44,56.45,56.32,56.35,16600.0,34.2851,34.2912,34.2122,34.2305,16600.0
2013-07-02 13:40:00,56.36,56.39,56.32,56.38,22200.0,34.2365,34.2548,34.2122,34.2487,22200.0
2013-07-02 13:45:00,56.37,56.39,56.35,56.36,44600.0,34.2426,34.2548,34.2305,34.2365,44600.0
2013-07-02 13:50:00,56.36,56.4,56.36,56.4,36100.0,34.2365,34.2608,34.2365,34.2608,36100.0
2013-07-02 13:55:00,56.39,56.42,56.38,56.41,64400.0,34.2548,34.273,34.2487,34.2669,64400.0
2013-07-02 14:00:00,56.41,56.41,56.33,56.38,25200.0,34.2669,34.2669,34.2183,34.2487,25200.0
2013-07-02 14:05:00,56.39,56.39,56.31,56.31,14200.0,34.2548,34.2548,34.2062,34.2062,14200.0
2013-07-02 14:10:00,56.31,56.34,56.26,56.34,9600.0,34.2062,34.2244,34.1758,34.2244,9600.0
2013-07-02 14:15:00,56.32,56.34,56.25,56.27,27800.0,34.2122,34.2244,34.1697,34.1819,27800.0
2013-07-02 14:20:00,56.26,56.26,56.18,56.19,85200.0,34.1758,34.1758,34.1272,34.1333,85200.0
2013-07-02 14:25:00,56.19,56.2,56.07,56.19,29500.0,34.1333,34.1393,34.0604,34.1333,29500.0
2013-07-02 14:30:00,56.19,56.27,56.19,56.27,11500.0,34.1333,34.1819,34.1333,34.1819,11500.0
2013-07-02 14:35:00,56.26,56.28,56.16,56.16,18200.0,34.1758,34.1879,34.115,34.115,18200.0
2013-07-02 14:40:00,56.17,56.2,56.1,56.18,52100.0,34.1211,34.1393,34.0786,34.1272,52100.0
2013-07-02 14:45:00,56.18,56.24,56.13,56.24,25900.0,34.1272,34.1636,34.0968,34.1636,25900.0
2013-07-02 14:50:00,56.23,56.3,56.22,56.3,29900.0,34.1576,34.2001,34.1515,34.2001,29900.0
2013-07-02 14:55:00,56.29,56.3,56.24,56.24,13700.0,34.194,34.2001,34.1636,34.1636,13700.0
2013-07-02 15:00:00,56.25,56.27,56.24,56.25,12800.0,34.1697,34.1819,34.1636,34.1697,12800.0
2013-07-02 15:05:00,56.23,56.32,56.22,56.31,24900.0,34.1576,34.2122,34.1515,34.2062,24900.0
2013-07-02 15:10:00,56.31,56.36,56.27,56.29,23700.0,34.2062,34.2365,34.1819,34.194,23700.0
2013-07-02 15:15:00,56.29,56.36,56.29,56.34,16400.0,34.194,34.2365,34.194,34.2244,16400.0
2013-07-02 15:20:00,56.35,56.39,56.27,56.27,15900.0,34.2305,34.2548,34.1819,34.1819,15900.0
2013-07-02 15:25:00,56.27,56.27,56.18,56.2,31000.0,34.1819,34.1819,34.1272,34.1393,31000.0
2013-07-02 15:30:00,56.2,56.22,56.16,56.22,51200.0,34.1393,34.1515,34.115,34.1515,51200.0
2013-07-02 15:35:00,56.22,56.28,56.22,56.27,29800.0,34.1515,34.1879,34.1515,34.1819,29800.0
2013-07-02 15:40:00,56.28,56.32,56.24,56.27,24300.0,34.1879,34.2122,34.1636,34.1819,24300.0
2013-07-02 15:45:00,56.28,56.43,56.27,56.35,60400.0,34.1879,34.2791,34.1819,34.2305,60400.0
2013-07-02 15:50:00,56.34,56.43,56.28,56.3,91000.0,34.2244,34.2791,34.1879,34.2001,91000.0
2013-07-02 15:55:00,56.31,56.43,56.31,56.37,133500.0,34.2062,34.2791,34.2062,34.2426,133500.0
2013-07-03 09:30:00,56.08,56.4,56.08,56.15,30300.0,34.0664,34.2608,34.0664,34.109,30300.0
2013-07-03 09:35:00,56.14,56.14,55.91,55.98,9400.0,34.1029,34.1029,33.9632,34.0057,9400.0
2013-07-03 09:40:00,56.01,56.14,56.01,56.09,21400.0,34.0239,34.1029,34.0239,34.0725,21400.0
2013-07-03 09:45:00,56.09,56.23,56.06,56.09,12300.0,34.0725,34.1576,34.0543,34.0725,12300.0
2013-07-03 09:50:00,56.09,56.2,56.07,56.15,11800.0,34.0725,34.1393,34.0604,34.109,11800.0
2013-07-03 09:55:00,56.16,56.17,55.98,55.98,17700.0,34.115,34.1211,34.0057,34.0057,17700.0
2013-07-03 10:00:00,55.98,56.17,55.96,56.04,23300.0,34.0057,34.1211,33.9935,34.0421,23300.0
2013-07-03 10:05:00,56.04,56.1,55.94,56.09,28600.0,34.0421,34.0786,33.9814,34.0725,28600.0
2013-07-03 10:10:00,56.09,56.13,55.97,56.04,31800.0,34.0725,34.0968,33.9996,34.0421,31800.0
2013-07-03 10:15:00,56.04,56.04,55.85,55.9,27800.0,34.0421,34.0421,33.9267,33.9571,27800.0
2013-07-03 10:20:00,55.88,55.95,55.84,55.95,27800.0,33.945,33.9875,33.9207,33.9875,27800.0
2013-07-03 10:25:00,55.95,56.06,55.9,56.0,26400.0,33.9875,34.0543,33.9571,34.0178,26400.0
2013-07-03 10:30:00,55.98,56.01,55.93,56.01,26200.0,34.0057,34.0239,33.9753,34.0239,26200.0
2013-07-03 10:35:00,56.0,56.07,55.98,56.05,25300.0,34.0178,34.0604,34.0057,34.0482,25300.0
2013-07-03 10:40:00,56.06,56.07,56.0,56.0,27300.0,34.0543,34.0604,34.0178,34.0178,27300.0
2013-07-03 10:45:00,56.0,56.06,55.97,56.02,21100.0,34.0178,34.0543,33.9996,34.03,21100.0
2013-07-03 10:50:00,56.02,56.15,55.98,55.99,22000.0,34.03,34.109,34.0057,34.0118,22000.0
2013-07-03 10:55:00,55.98,56.0,55.93,55.93,16700.0,34.0057,34.0178,33.9753,33.9753,16700.0
2013-07-03 11:00:00,55.96,56.03,55.96,56.03,9100.0,33.9935,34.0361,33.9935,34.0361,9100.0
2013-07-03 11:05:00,56.04,56.04,56.0,56.03,3000.0,34.0421,34.0421,34.0178,34.0361,3000.0
2013-07-03 11:10:00,56.03,56.12,56.03,56.12,10800.0,34.0361,34.0907,34.0361,34.0907,10800.0
2013-07-03 11:15:00,56.13,56.24,56.12,56.21,16500.0,34.0968,34.1636,34.0907,34.1454,16500.0
2013-07-03 11:20:00,56.22,56.27,56.21,56.25,21000.0,34.1515,34.1819,34.1454,34.1697,21000.0
2013-07-03 11:25:00,56.24,56.32,56.23,56.26,31500.0,34.1636,34.2122,34.1576,34.1758,31500.0
2013-07-03 11:30:00,56.26,56.37,56.26,56.33,22300.0,34.1758,34.2426,34.1758,34.2183,22300.0
2013-07-03 11:35:00,56.32,56.34,56.28,56.34,9600.0,34.2122,34.2244,34.1879,34.2244,9600.0
2013-07-03 11:40:00,56.34,56.45,56.33,56.43,47300.0,34.2244,34.2912,34.2183,34.2791,47300.0
2013-07-03 11:45:00,56.44,56.44,56.36,56.38,48200.0,34.2851,34.2851,34.2365,34.2487,48200.0
2013-07-03 11:50:00,56.37,56.44,56.37,56.44,12900.0,34.2426,34.2851,34.2426,34.2851,12900.0
2013-07-03 11:55:00,56.44,56.51,56.44,56.51,18600.0,34.2851,34.3277,34.2851,34.3277,18600.0
2013-07-03 12:00:00,56.52,56.52,56.41,56.41,23100.0,34.3337,34.3337,34.2669,34.2669,23100.0
2013-07-03 12:05:00,56.42,56.49,56.42,56.46,9500.0,34.273,34.3155,34.273,34.2973,9500.0
2013-07-03 12:10:00,56.46,56.5,56.4,56.4,15700.0,34.2973,34.3216,34.2608,34.2608,15700.0
2013-07-03 12:15:00,56.41,56.41,56.35,56.38,20000.0,34.2669,34.2669,34.2305,34.2487,20000.0
2013-07-03 12:20:00,56.38,56.45,56.38,56.43,34500.0,34.2487,34.2912,34.2487,34.2791,34500.0
2013-07-03 12:25:00,56.43,56.47,56.41,56.41,26500.0,34.2791,34.3034,34.2669,34.2669,26500.0
2013-07-03 12:30:00,56.41,56.46,56.39,56.39,19600.0,34.2669,34.2973,34.2548,34.2548,19600.0
2013-07-03 12:35:00,56.39,56.39,56.35,56.37,17100.0,34.2548,34.2548,34.2305,34.2426,17100.0
2013-07-03 12:40:00,56.38,56.39,56.35,56.35,18800.0,34.2487,34.2548,34.2305,34.2305,18800.0
2013-07-03 12:45:00,56.35,56.36,56.28,56.35,35900.0,34.2305,34.2365,34.1879,34.2305,35900.0
2013-07-03 12:50:00,56.35,56.38,56.32,56.34,32700.0,34.2305,34.2487,34.2122,34.2244,32700.0
2013-07-03 12:55:00,56.35,56.38,56.27,56.36,55500.0,34.2305,34.2487,34.1819,34.2365,55500.0
2013-07-05 09:30:00,56.38,56.5,55.78,55.86,77700.0,34.2487,34.3216,33.8842,33.9328,77700.0
2013-07-05 09:35:00,55.94,56.18,55.91,56.01,23700.0,33.9814,34.1272,33.9632,34.0239,23700.0
2013-07-05 09:40:00,56.05,56.05,55.83,55.87,15500.0,34.0482,34.0482,33.9146,33.9389,15500.0
2013-07-05 09:45:00,55.87,56.08,55.8,56.08,20300.0,33.9389,34.0664,33.8964,34.0664,20300.0
2013-07-05 09:50:00,56.08,56.13,56.03,56.06,11200.0,34.0664,34.0968,34.0361,34.0543,11200.0
2013-07-05 09:55:00,56.05,56.05,55.92,55.96,21600.0,34.0482,34.0482,33.9692,33.9935,21600.0
2013-07-05 10:00:00,55.93,56.01,55.83,56.0,21500.0,33.9753,34.0239,33.9146,34.0178,21500.0
2013-07-05 10:05:00,56.0,56.01,55.76,55.77,49600.0,34.0178,34.0239,33.8721,33.8781,49600.0
2013-07-05 10:10:00,55.77,55.77,55.58,55.6,51800.0,33.8781,33.8781,33.7627,33.7749,51800.0
2013-07-05 10:15:00,55.62,55.65,55.51,55.58,25000.0,33.787,33.8052,33.7202,33.7627,25000.0
2013-07-05 10:20:00,55.57,55.58,55.52,55.56,27200.0,33.7566,33.7627,33.7263,33.7506,27200.0
2013-07-05 10:25:00,55.56,55.69,55.53,55.68,50400.0,33.7506,33.8295,33.7323,33.8235,50400.0
2013-07-05 10:30:00,55.68,55.71,55.62,55.62,49700.0,33.8235,33.8417,33.787,33.787,49700.0
2013-07-05 10:35:00,55.62,55.68,55.59,55.65,43700.0,33.787,33.8235,33.7688,33.8052,43700.0
2013-07-05 10:40:00,55.65,55.71,55.56,55.66,36600.0,33.8052,33.8417,33.7506,33.8113,36600.0
2013-07-05 10:45:00,55.66,55.67,55.62,55.63,9800.0,33.8113,33.8174,33.787,33.7931,9800.0
2013-07-05 10:50:00,55.65,55.7,55.56,55.65,19800.0,33.8052,33.8356,33.7506,33.8052,19800.0
2013-07-05 10:55:00,55.65,55.73,55.62,55.73,24300.0,33.8052,33.8538,33.787,33.8538,24300.0
2013-07-05 11:00:00,55.73,55.78,55.73,55.73,18400.0,33.8538,33.8842,33.8538,33.8538,18400.0
2013-07-05 11:05:00,55.73,55.74,55.63,55.66,10700.0,33.8538,33.8599,33.7931,33.8113,10700.0
2013-07-05 11:10:00,55.66,55.74,55.66,55.68,9200.0,33.8113,33.8599,33.8113,33.8235,9200.0
2013-07-05 11:15:00,55.68,55.68,55.58,55.64,12800.0,33.8235,33.8235,33.7627,33.7992,12800.0
2013-07-05 11:20:00,55.65,55.72,55.63,55.64,15500.0,33.8052,33.8478,33.7931,33.7992,15500.0
2013-07-05 11:25:00,55.65,55.7,55.6,55.6,8600.0,33.8052,33.8356,33.7749,33.7749,8600.0
2013-07-05 11:30:00,55.58,55.6,55.53,55.54,15000.0,33.7627,33.7749,33.7323,33.7384,15000.0
2013-07-05 11:35:00,55.54,55.68,55.53,55.68,14100.0,33.7384,33.8235,33.7323,33.8235,14100.0
2013-07-05 11:40:00,55.68,55.69,55.66,55.69,21900.0,33.8235,33.8295,33.8113,33.8295,21900.0
2013-07-05 11:45:00,55.68,55.72,55.66,55.72,7500.0,33.8235,33.8478,33.8113,33.8478,7500.0
2013-07-05 11:50:00,55.72,55.72,55.65,55.66,15900.0,33.8478,33.8478,33.8052,33.8113,15900.0
2013-07-05 11:55:00,55.67,55.85,55.66,55.82,25200.0,33.8174,33.9267,33.8113,33.9085,25200.0
2013-07-05 12:00:00,55.82,55.93,55.82,55.92,10400.0,33.9085,33.9753,33.9085,33.9692,10400.0
2013-07-05 12:05:00,55.93,55.94,55.89,55.89,11200.0,33.9753,33.9814,33.951,33.951,11200.0
2013-07-05 12:10:00,55.89,55.99,55.89,55.99,14700.0,33.951,34.0118,33.951,34.0118,14700.0
2013-07-05 12:15:00,55.99,56.13,55.98,56.11,18200.0,34.0118,34.0968,34.0057,34.0847,18200.0
2013-07-05 12:20:00,56.1,56.12,56.02,56.03,8400.0,34.0786,34.0907,34.03,34.0361,8400.0
2013-07-05 12:25:00,56.02,56.02,55.94,56.01,7300.0,34.03,34.03,33.9814,34.0239,7300.0
2013-07-05 12:30:00,55.99,56.06,55.98,56.03,10200.0,34.0118,34.0543,34.0057,34.0361,10200.0
2013-07-05 12:35:00,56.03,56.05,55.94,55.94,8200.0,34.0361,34.0482,33.9814,33.9814,8200.0
2013-07-05 12:40:00,55.93,56.01,55.93,56.01,5900.0,33.9753,34.0239,33.9753,34.0239,5900.0
2013-07-05 12:45:00,56.0,56.04,55.98,56.02,6800.0,34.0178,34.0421,34.0057,34.03,6800.0
2013-07-05 12:50:00,56.03,56.09,56.03,56.06,9100.0,34.0361,34.0725,34.0361,34.0543,9100.0
2013-07-05 12:55:00,56.06,56.06,56.03,56.04,4800.0,34.0543,34.0543,34.0361,34.0421,4800.0
2013-07-05 13:00:00,56.06,56.09,55.97,55.99,19600.0,34.0543,34.0725,33.9996,34.0118,19600.0
2013-07-05 13:05:00,55.99,56.03,55.95,55.98,7100.0,34.0118,34.0361,33.9875,34.0057,7100.0
2013-07-05 13:10:00,55.98,56.1,55.98,56.09,12000.0,34.0057,34.0786,34.0057,34.0725,12000.0
2013-07-05 13:15:00,56.1,56.1,56.02,56.04,12400.0,34.0786,34.0786,34.03,34.0421,12400.0
2013-07-05 13:20:00,56.02,56.07,56.02,56.02,12100.0,34.03,34.0604,34.03,34.03,12100.0
2013-07-05 13:25:00,56.02,56.06,56.0,56.04,14000.0,34.03,34.0543,34.0178,34.0421,14000.0
2013-07-05 13:30:00,56.03,56.05,56.01,56.03,8500.0,34.0361,34.0482,34.0239,34.0361,8500.0
2013-07-05 13:35:00,56.02,56.07,55.99,55.99,5700.0,34.03,34.0604,34.0118,34.0118,5700.0
2013-07-05 13:40:00,55.98,56.03,55.92,56.02,6100.0,34.0057,34.0361,33.9692,34.03,6100.0
2013-07-05 13:45:00,56.02,56.02,55.95,55.95,5300.0,34.03,34.03,33.9875,33.9875,5300.0
2013-07-05 13:50:00,55.94,55.97,55.92,55.94,17100.0,33.9814,33.9996,33.9692,33.9814,17100.0
2013-07-05 13:55:00,55.93,55.95,55.92,55.95,11900.0,33.9753,33.9875,33.9692,33.9875,11900.0
2013-07-05 14:00:00,55.95,55.97,55.92,55.94,10100.0,33.9875,33.9996,33.9692,33.9814,10100.0
2013-07-05 14:05:00,55.93,55.95,55.92,55.93,14400.0,33.9753,33.9875,33.9692,33.9753,14400.0
2013-07-05 14:10:00,55.93,55.99,55.92,55.99,17900.0,33.9753,34.0118,33.9692,34.0118,17900.0
2013-07-05 14:15:00,56.01,56.03,55.99,56.0,14500.0,34.0239,34.0361,34.0118,34.0178,14500.0
2013-07-05 14:20:00,56.0,56.08,56.0,56.06,17400.0,34.0178,34.0664,34.0178,34.0543,17400.0
2013-07-05 14:25:00,56.06,56.11,56.03,56.11,26100.0,34.0543,34.0847,34.0361,34.0847,26100.0
2013-07-05 14:30:00,56.11,56.12,56.06,56.08,14400.0,34.0847,34.0907,34.0543,34.0664,14400.0
2013-07-05 14:35:00,56.08,56.16,56.08,56.16,11200.0,34.0664,34.115,34.0664,34.115,11200.0
2013-07-05 14:40:00,56.16,56.17,56.07,56.12,20300.0,34.115,34.1211,34.0604,34.0907,20300.0
2013-07-05 14:45:00,56.12,56.13,56.0,56.01,13800.0,34.0907,34.0968,34.0178,34.0239,13800.0
2013-07-05 14:50:00,56.0,56.12,56.0,56.12,11100.0,34.0178,34.0907,34.0178,34.0907,11100.0
2013-07-05 14:55:00,56.11,56.11,56.01,56.07,10200.0,34.0847,34.0847,34.0239,34.0604,10200.0
2013-07-05 15:00:00,56.07,56.11,56.06,56.1,12100.0,34.0604,34.0847,34.0543,34.0786,12100.0
2013-07-05 15:05:00,56.1,56.1,56.07,56.08,8200.0,34.0786,34.0786,34.0604,34.0664,8200.0
2013-07-05 15:10:00,56.09,56.11,56.04,56.09,17700.0,34.0725,34.0847,34.0421,34.0725,17700.0
2013-07-05 15:15:00,56.09,56.1,56.05,56.07,26400.0,34.0725,34.0786,34.0482,34.0604,26400.0
2013-07-05 15:20:00,56.06,56.08,56.05,56.05,28300.0,34.0543,34.0664,34.0482,34.0482,28300.0
2013-07-05 15:25:00,56.04,56.12,56.03,56.12,44500.0,34.0421,34.0907,34.0361,34.0907,44500.0
2013-07-05 15:30:00,56.12,56.15,56.06,56.12,26500.0,34.0907,34.109,34.0543,34.0907,26500.0
2013-07-05 15:35:00,56.13,56.15,56.09,56.15,10600.0,34.0968,34.109,34.0725,34.109,10600.0
2013-07-05 15:40:00,56.15,56.16,56.12,56.15,25600.0,34.109,34.115,34.0907,34.109,25600.0
2013-07-05 15:45:00,56.14,56.19,56.1,56.19,40700.0,34.1029,34.1333,34.0786,34.1333,40700.0
2013-07-05 15:50:00,56.19,56.22,56.16,56.21,42100.0,34.1333,34.1515,34.115,34.1454,42100.0
2013-07-05 15:55:00,56.21,56.3,56.21,56.26,245000.0,34.1454,34.2001,34.1454,34.1758,245000.0
2013-07-08 09:30:00,56.44,56.72,56.39,56.61,31700.0,34.2851,34.4552,34.2548,34.3884,31700.0
2013-07-08 09:35:00,56.65,56.65,56.43,56.43,12100.0,34.4127,34.4127,34.2791,34.2791,12100.0
2013-07-08 09:40:00,56.43,56.47,56.26,56.43,26700.0,34.2791,34.3034,34.1758,34.2791,26700.0
2013-07-08 09:45:00,56.45,56.61,56.44,56.53,13400.0,34.2912,34.3884,34.2851,34.3398,13400.0
2013-07-08 09:50:00,56.54,56.68,56.54,56.68,7800.0,34.3459,34.4309,34.3459,34.4309,7800.0
2013-07-08 09:55:00,56.68,56.75,56.62,56.72,18800.0,34.4309,34.4734,34.3945,34.4552,18800.0
2013-07-08 10:00:00,56.7,56.87,56.63,56.78,31100.0,34.4431,34.5463,34.4005,34.4917,31100.0
2013-07-08 10:05:00,56.79,56.82,56.66,56.68,16300.0,34.4977,34.516,34.4188,34.4309,16300.0
2013-07-08 10:10:00,56.7,56.84,56.7,56.77,15300.0,34.4431,34.5281,34.4431,34.4856,15300.0
2013-07-08 10:15:00,56.78,56.78,56.59,56.64,28900.0,34.4917,34.4917,34.3762,34.4066,28900.0
2013-07-08 10:20:00,56.64,56.73,56.62,56.73,145800.0,34.4066,34.4613,34.3945,34.4613,145800.0
2013-07-08 10:25:00,56.73,56.82,56.7,56.74,10300.0,34.4613,34.516,34.4431,34.4674,10300.0
2013-07-08 10:30:00,56.76,56.81,56.75,56.75,21200.0,34.4795,34.5099,34.4734,34.4734,21200.0
2013-07-08 10:35:00,56.75,56.75,56.64,56.73,35500.0,34.4734,34.4734,34.4066,34.4613,35500.0
2013-07-08 10:40:00,56.74,56.87,56.73,56.83,21500.0,34.4674,34.5463,34.4613,34.522,21500.0
2013-07-08 10:45:00,56.83,56.87,56.81,56.86,29900.0,34.522,34.5463,34.5099,34.5403,29900.0
2013-07-08 10:50:00,56.85,56.92,56.84,56.9,10300.0,34.5342,34.5767,34.5281,34.5646,10300.0
2013-07-08 10:55:00,56.89,56.91,56.86,56.89,21600.0,34.5585,34.5706,34.5403,34.5585,21600.0
2013-07-08 11:00:00,56.89,56.91,56.78,56.86,34500.0,34.5585,34.5706,34.4917,34.5403,34500.0
2013-07-08 11:05:00,56.89,56.92,56.87,56.88,4500.0,34.5585,34.5767,34.5463,34.5524,4500.0
2013-07-08 11:10:00,56.89,56.89,56.79,56.87,19100.0,34.5585,34.5585,34.4977,34.5463,19100.0
2013-07-08 11:15:00,56.87,56.87,56.77,56.78,17300.0,34.5463,34.5463,34.4856,34.4917,17300.0
2013-07-08 11:20:00,56.78,56.81,56.77,56.79,11900.0,34.4917,34.5099,34.4856,34.4977,11900.0
2013-07-08 11:25:00,56.81,56.9,56.81,56.88,10600.0,34.5099,34.5646,34.5099,34.5524,10600.0
2013-07-08 11:30:00,56.88,56.93,56.87,56.91,21300.0,34.5524,34.5828,34.5463,34.5706,21300.0
2013-07-08 11:35:00,56.91,56.93,56.9,56.9,9800.0,34.5706,34.5828,34.5646,34.5646,9800.0
2013-07-08 11:40:00,56.91,56.93,56.82,56.86,29800.0,34.5706,34.5828,34.516,34.5403,29800.0
2013-07-08 11:45:00,56.86,56.86,56.77,56.84,14800.0,34.5403,34.5403,34.4856,34.5281,14800.0
2013-07-08 11:50:00,56.84,56.85,56.78,56.78,9400.0,34.5281,34.5342,34.4917,34.4917,9400.0
2013-07-08 11:55:00,56.78,56.84,56.75,56.81,18400.0,34.4917,34.5281,34.4734,34.5099,18400.0
2013-07-08 12:00:00,56.81,56.89,56.81,56.89,4900.0,34.5099,34.5585,34.5099,34.5585,4900.0
2013-07-08 12:05:00,56.89,56.9,56.83,56.83,25300.0,34.5585,34.5646,34.522,34.522,25300.0
2013-07-08 12:10:00,56.83,56.86,56.8,56.81,19400.0,34.522,34.5403,34.5038,34.5099,19400.0
2013-07-08 12:15:00,56.8,56.92,56.8,56.92,16000.0,34.5038,34.5767,34.5038,34.5767,16000.0
2013-07-08 12:20:00,56.93,56.95,56.9,56.92,11100.0,34.5828,34.5949,34.5646,34.5767,11100.0
2013-07-08 12:25:00,56.9,56.94,56.9,56.92,14200.0,34.5646,34.5889,34.5646,34.5767,14200.0
2013-07-08 12:30:00,56.91,56.94,56.88,56.91,19700.0,34.5706,34.5889,34.5524,34.5706,19700.0
2013-07-08 12:35:00,56.91,56.99,56.91,56.97,8900.0,34.5706,34.6192,34.5706,34.6071,8900.0
2013-07-08 12:40:00,56.97,57.04,56.95,56.96,21300.0,34.6071,34.6496,34.5949,34.601,21300.0
2013-07-08 12:45:00,56.97,56.97,56.88,56.95,11500.0,34.6071,34.6071,34.5524,34.5949,11500.0
2013-07-08 12:50:00,56.94,56.94,56.87,56.94,23500.0,34.5889,34.5889,34.5463,34.5889,23500.0
2013-07-08 12:55:00,56.93,56.96,56.88,56.89,6800.0,34.5828,34.601,34.5524,34.5585,6800.0
2013-07-08 13:00:00,56.9,56.92,56.88,56.92,9200.0,34.5646,34.5767,34.5524,34.5767,9200.0
2013-07-08 13:05:00,56.91,56.99,56.91,56.95,31100.0,34.5706,34.6192,34.5706,34.5949,31100.0
2013-07-08 13:10:00,56.95,56.98,56.92,56.93,7900.0,34.5949,34.6132,34.5767,34.5828,7900.0
2013-07-08 13:15:00,56.93,56.93,56.82,56.87,23400.0,34.5828,34.5828,34.516,34.5463,23400.0
2013-07-08 13:20:00,56.86,56.87,56.78,56.79,11600.0,34.5403,34.5463,34.4917,34.4977,11600.0
2013-07-08 13:25:00,56.79,56.8,56.76,56.77,11800.0,34.4977,34.5038,34.4795,34.4856,11800.0
2013-07-08 13:30:00,56.78,56.85,56.77,56.83,27100.0,34.4917,34.5342,34.4856,34.522,27100.0
2013-07-08 13:35:00,56.84,56.89,56.84,56.86,20400.0,34.5281,34.5585,34.5281,34.5403,20400.0
2013-07-08 13:40:00,56.87,56.89,56.82,56.84,32500.0,34.5463,34.5585,34.516,34.5281,32500.0
2013-07-08 13:45:00,56.84,56.94,56.84,56.94,23900.0,34.5281,34.5889,34.5281,34.5889,23900.0
2013-07-08 13:50:00,56.94,56.98,56.9,56.91,26400.0,34.5889,34.6132,34.5646,34.5706,26400.0
2013-07-08 13:55:00,56.92,56.97,56.91,56.95,26800.0,34.5767,34.6071,34.5706,34.5949,26800.0
2013-07-08 14:00:00,56.96,57.03,56.95,56.99,35300.0,34.601,34.6435,34.5949,34.6192,35300.0
2013-07-08 14:05:00,56.99,57.06,56.99,57.03,29700.0,34.6192,34.6618,34.6192,34.6435,29700.0
2013-07-08 14:10:00,57.03,57.03,56.94,56.96,52400.0,34.6435,34.6435,34.5889,34.601,52400.0
2013-07-08 14:15:00,56.95,57.01,56.94,57.0,28200.0,34.5949,34.6314,34.5889,34.6253,28200.0
2013-07-08 14:20:00,57.0,57.04,56.95,56.97,20600.0,34.6253,34.6496,34.5949,34.6071,20600.0
2013-07-08 14:25:00,56.97,56.99,56.94,56.95,13000.0,34.6071,34.6192,34.5889,34.5949,13000.0
2013-07-08 14:30:00,56.95,57.02,56.94,56.96,16400.0,34.5949,34.6375,34.5889,34.601,16400.0
2013-07-08 14:35:00,56.95,57.01,56.93,57.0,14100.0,34.5949,34.6314,34.5828,34.6253,14100.0
2013-07-08 14:40:00,57.01,57.04,56.92,56.96,31300.0,34.6314,34.6496,34.5767,34.601,31300.0
2013-07-08 14:45:00,56.96,56.99,56.96,56.98,10900.0,34.601,34.6192,34.601,34.6132,10900.0
2013-07-08 14:50:00,56.97,57.01,56.91,57.0,26300.0,34.6071,34.6314,34.5706,34.6253,26300.0
2013-07-08 14:55:00,57.0,57.03,56.95,56.96,15500.0,34.6253,34.6435,34.5949,34.601,15500.0
2013-07-08 15:00:00,56.98,57.0,56.87,56.87,32600.0,34.6132,34.6253,34.5463,34.5463,32600.0
2013-07-08 15:05:00,56.87,56.89,56.8,56.81,36900.0,34.5463,34.5585,34.5038,34.5099,36900.0
2013-07-08 15:10:00,56.81,56.82,56.76,56.78,25500.0,34.5099,34.516,34.4795,34.4917,25500.0
2013-07-08 15:15:00,56.78,56.82,56.78,56.82,29000.0,34.4917,34.516,34.4917,34.516,29000.0
2013-07-08 15:20:00,56.82,56.85,56.79,56.8,20500.0,34.516,34.5342,34.4977,34.5038,20500.0
2013-07-08 15:25:00,56.8,56.85,56.79,56.81,20800.0,34.5038,34.5342,34.4977,34.5099,20800.0
2013-07-08 15:30:00,56.8,56.89,56.77,56.88,40800.0,34.5038,34.5585,34.4856,34.5524,40800.0
2013-07-08 15:35:00,56.89,56.92,56.8,56.83,23400.0,34.5585,34.5767,34.5038,34.522,23400.0
2013-07-08 15:40:00,56.85,56.9,56.83,56.83,30800.0,34.5342,34.5646,34.522,34.522,30800.0
2013-07-08 15:45:00,56.84,56.89,56.8,56.84,57500.0,34.5281,34.5585,34.5038,34.5281,57500.0
2013-07-08 15:50:00,56.84,56.87,56.81,56.82,144100.0,34.5281,34.5463,34.5099,34.516,144100.0
2013-07-08 15:55:00,56.82,56.92,56.81,56.89,154300.0,34.516,34.5767,34.5099,34.5585,154300.0
2013-07-09 09:30:00,57.1,57.24,57.1,57.16,29200.0,34.6861,34.7711,34.6861,34.7225,29200.0
2013-07-09 09:35:00,57.14,57.22,57.03,57.04,23500.0,34.7104,34.7589,34.6435,34.6496,23500.0
2013-07-09 09:40:00,57.07,57.12,56.91,57.0,69600.0,34.6678,34.6982,34.5706,34.6253,69600.0
2013-07-09 09:45:00,56.99,57.08,56.98,57.03,21400.0,34.6192,34.6739,34.6132,34.6435,21400.0
2013-07-09 09:50:00,57.03,57.1,57.02,57.05,29100.0,34.6435,34.6861,34.6375,34.6557,29100.0
2013-07-09 09:55:00,57.05,57.14,57.05,57.13,11900.0,34.6557,34.7104,34.6557,34.7043,11900.0
2013-07-09 10:00:00,57.12,57.14,57.0,57.1,56500.0,34.6982,34.7104,34.6253,34.6861,56500.0
2013-07-09 10:05:00,57.1,57.15,57.03,57.12,37400.0,34.6861,34.7164,34.6435,34.6982,37400.0
2013-07-09 10:10:00,57.1,57.11,57.05,57.09,32800.0,34.6861,34.6921,34.6557,34.68,32800.0
2013-07-09 10:15:00,57.11,57.19,57.1,57.17,20100.0,34.6921,34.7407,34.6861,34.7286,20100.0
2013-07-09 10:20:00,57.17,57.26,57.12,57.24,10000.0,34.7286,34.7832,34.6982,34.7711,10000.0
2013-07-09 10:25:00,57.25,57.29,57.21,57.23,14700.0,34.7772,34.8015,34.7529,34.765,14700.0
2013-07-09 10:30:00,57.22,57.26,57.14,57.19,14900.0,34.7589,34.7832,34.7104,34.7407,14900.0
2013-07-09 10:35:00,57.2,57.29,57.19,57.29,3800.0,34.7468,34.8015,34.7407,34.8015,3800.0
2013-07-09 10:40:00,57.28,57.41,57.28,57.41,17600.0,34.7954,34.8744,34.7954,34.8744,17600.0
2013-07-09 10:45:00,57.41,57.44,57.37,57.42,12000.0,34.8744,34.8926,34.8501,34.8804,12000.0
2013-07-09 10:50:00,57.43,57.43,57.38,57.41,17700.0,34.8865,34.8865,34.8561,34.8744,17700.0
2013-07-09 10:55:00,57.41,57.42,57.36,57.42,9400.0,34.8744,34.8804,34.844,34.8804,9400.0
2013-07-09 11:00:00,57.42,57.44,57.37,57.37,10100.0,34.8804,34.8926,34.8501,34.8501,10100.0
2013-07-09 11:05:00,57.38,57.38,57.32,57.36,6900.0,34.8561,34.8561,34.8197,34.844,6900.0
2013-07-09 11:10:00,57.36,57.39,57.33,57.33,12300.0,34.844,34.8622,34.8258,34.8258,12300.0
2013-07-09 11:15:00,57.34,57.34,57.28,57.28,10800.0,34.8318,34.8318,34.7954,34.7954,10800.0
2013-07-09 11:20:00,57.28,57.29,57.19,57.2,18200.0,34.7954,34.8015,34.7407,34.7468,18200.0
2013-07-09 11:25:00,57.2,57.22,57.13,57.15,43200.0,34.7468,34.7589,34.7043,34.7164,43200.0
2013-07-09 11:30:00,57.14,57.19,57.12,57.13,23000.0,34.7104,34.7407,34.6982,34.7043,23000.0
2013-07-09 11:35:00,57.11,57.15,57.08,57.1,28100.0,34.6921,34.7164,34.6739,34.6861,28100.0
2013-07-09 11:40:00,57.09,57.13,57.09,57.11,16300.0,34.68,34.7043,34.68,34.6921,16300.0
2013-07-09 11:45:00,57.12,57.14,57.09,57.09,22400.0,34.6982,34.7104,34.68,34.68,22400.0
2013-07-09 11:50:00,57.1,57.14,57.08,57.13,17500.0,34.6861,34.7104,34.6739,34.7043,17500.0
2013-07-09 11:55:00,57.14,57.14,57.08,57.12,22100.0,34.7104,34.7104,34.6739,34.6982,22100.0
2013-07-09 12:00:00,57.12,57.14,57.11,57.13,12400.0,34.6982,34.7104,34.6921,34.7043,12400.0
2013-07-09 12:05:00,57.13,57.14,57.1,57.12,14500.0,34.7043,34.7104,34.6861,34.6982,14500.0
2013-07-09 12:10:00,57.12,57.14,57.12,57.14,7400.0,34.6982,34.7104,34.6982,34.7104,7400.0
2013-07-09 12:15:00,57.15,57.16,57.1,57.1,17400.0,34.7164,34.7225,34.6861,34.6861,17400.0
2013-07-09 12:20:00,57.1,57.12,57.09,57.11,19700.0,34.6861,34.6982,34.68,34.6921,19700.0
2013-07-09 12:25:00,57.11,57.12,57.09,57.12,9100.0,34.6921,34.6982,34.68,34.6982,9100.0
2013-07-09 12:30:00,57.11,57.17,57.1,57.17,8800.0,34.6921,34.7286,34.6861,34.7286,8800.0
2013-07-09 12:35:00,57.17,57.21,57.15,57.21,17300.0,34.7286,34.7529,34.7164,34.7529,17300.0
2013-07-09 12:40:00,57.2,57.22,57.13,57.13,16200.0,34.7468,34.7589,34.7043,34.7043,16200.0
2013-07-09 12:45:00,57.13,57.13,57.1,57.12,11000.0,34.7043,34.7043,34.6861,34.6982,11000.0
2013-07-09 12:50:00,57.11,57.16,57.11,57.15,9400.0,34.6921,34.7225,34.6921,34.7164,9400.0
2013-07-09 12:55:00,57.14,57.14,57.12,57.12,5900.0,34.7104,34.7104,34.6982,34.6982,5900.0
2013-07-09 13:00:00,57.12,57.13,57.1,57.12,8900.0,34.6982,34.7043,34.6861,34.6982,8900.0
2013-07-09 13:05:00,57.11,57.16,57.11,57.16,10200.0,34.6921,34.7225,34.6921,34.7225,10200.0
2013-07-09 13:10:00,57.15,57.15,57.14,57.15,8600.0,34.7164,34.7164,34.7104,34.7164,8600.0
2013-07-09 13:15:00,57.16,57.16,57.14,57.14,10000.0,34.7225,34.7225,34.7104,34.7104,10000.0
2013-07-09 13:20:00,57.14,57.17,57.14,57.17,7300.0,34.7104,34.7286,34.7104,34.7286,7300.0
2013-07-09 13:25:00,57.17,57.22,57.17,57.22,10100.0,34.7286,34.7589,34.7286,34.7589,10100.0
2013-07-09 13:30:00,57.2,57.22,57.17,57.19,23000.0,34.7468,34.7589,34.7286,34.7407,23000.0
2013-07-09 13:35:00,57.2,57.25,57.16,57.17,20500.0,34.7468,34.7772,34.7225,34.7286,20500.0
2013-07-09 13:40:00,57.17,57.22,57.16,57.22,12900.0,34.7286,34.7589,34.7225,34.7589,12900.0
2013-07-09 13:45:00,57.24,57.3,57.24,57.28,11300.0,34.7711,34.8075,34.7711,34.7954,11300.0
2013-07-09 13:50:00,57.28,57.28,57.24,57.24,5500.0,34.7954,34.7954,34.7711,34.7711,5500.0
2013-07-09 13:55:00,57.24,57.29,57.23,57.29,26200.0,34.7711,34.8015,34.765,34.8015,26200.0
2013-07-09 14:00:00,57.28,57.34,57.28,57.32,33600.0,34.7954,34.8318,34.7954,34.8197,33600.0
2013-07-09 14:05:00,57.32,57.36,57.32,57.34,17200.0,34.8197,34.844,34.8197,34.8318,17200.0
2013-07-09 14:10:00,57.33,57.38,57.33,57.38,13900.0,34.8258,34.8561,34.8258,34.8561,13900.0
2013-07-09 14:15:00,57.37,57.37,57.29,57.3,15600.0,34.8501,34.8501,34.8015,34.8075,15600.0
2013-07-09 14:20:00,57.3,57.32,57.29,57.31,24900.0,34.8075,34.8197,34.8015,34.8136,24900.0
2013-07-09 14:25:00,57.31,57.37,57.31,57.36,15300.0,34.8136,34.8501,34.8136,34.844,15300.0
2013-07-09 14:30:00,57.37,57.37,57.28,57.29,24800.0,34.8501,34.8501,34.7954,34.8015,24800.0
2013-07-09 14:35:00,57.29,57.31,57.28,57.28,8200.0,34.8015,34.8136,34.7954,34.7954,8200.0
2013-07-09 14:40:00,57.28,57.37,57.28,57.36,18600.0,34.7954,34.8501,34.7954,34.844,18600.0
2013-07-09 14:45:00,57.36,57.38,57.35,57.35,10300.0,34.844,34.8561,34.8379,34.8379,10300.0
2013-07-09 14:50:00,57.34,57.35,57.3,57.3,11500.0,34.8318,34.8379,34.8075,34.8075,11500.0
2013-07-09 14:55:00,57.3,57.31,57.28,57.28,11300.0,34.8075,34.8136,34.7954,34.7954,11300.0
2013-07-09 15:00:00,57.28,57.33,57.28,57.29,19800.0,34.7954,34.8258,34.7954,34.8015,19800.0
2013-07-09 15:05:00,57.29,57.32,57.27,57.31,10900.0,34.8015,34.8197,34.7893,34.8136,10900.0
2013-07-09 15:10:00,57.31,57.36,57.31,57.32,11400.0,34.8136,34.844,34.8136,34.8197,11400.0
2013-07-09 15:15:00,57.32,57.33,57.25,57.27,22900.0,34.8197,34.8258,34.7772,34.7893,22900.0
2013-07-09 15:20:00,57.27,57.27,57.19,57.21,18700.0,34.7893,34.7893,34.7407,34.7529,18700.0
2013-07-09 15:25:00,57.22,57.26,57.22,57.23,18900.0,34.7589,34.7832,34.7589,34.765,18900.0
2013-07-09 15:30:00,57.23,57.24,57.14,57.24,57700.0,34.765,34.7711,34.7104,34.7711,57700.0
2013-07-09 15:35:00,57.24,57.27,57.21,57.26,28400.0,34.7711,34.7893,34.7529,34.7832,28400.0
2013-07-09 15:40:00,57.25,57.31,57.21,57.29,38800.0,34.7772,34.8136,34.7529,34.8015,38800.0
2013-07-09 15:45:00,57.31,57.32,57.23,57.3,36700.0,34.8136,34.8197,34.765,34.8075,36700.0
2013-07-09 15:50:00,57.3,57.31,57.25,57.28,44500.0,34.8075,34.8136,34.7772,34.7954,44500.0
2013-07-09 15:55:00,57.27,57.36,57.25,57.35,95000.0,34.7893,34.844,34.7772,34.8379,95000.0
2013-07-10 09:30:00,57.12,57.33,57.11,57.21,40200.0,34.6982,34.8258,34.6921,34.7529,40200.0
2013-07-10 09:35:00,57.23,57.24,57.01,57.03,15000.0,34.765,34.7711,34.6314,34.6435,15000.0
2013-07-10 09:40:00,57.07,57.18,57.02,57.14,12700.0,34.6678,34.7347,34.6375,34.7104,12700.0
2013-07-10 09:45:00,57.17,57.18,57.1,57.12,12300.0,34.7286,34.7347,34.6861,34.6982,12300.0
2013-07-10 09:50:00,57.11,57.14,57.07,57.1,6500.0,34.6921,34.7104,34.6678,34.6861,6500.0
2013-07-10 09:55:00,57.08,57.1,57.03,57.05,23700.0,34.6739,34.6861,34.6435,34.6557,23700.0
2013-07-10 10:00:00,57.06,57.18,57.06,57.14,18000.0,34.6618,34.7347,34.6618,34.7104,18000.0
2013-07-10 10:05:00,57.15,57.27,57.15,57.25,14100.0,34.7164,34.7893,34.7164,34.7772,14100.0
2013-07-10 10:10:00,57.25,57.26,57.13,57.14,12100.0,34.7772,34.7832,34.7043,34.7104,12100.0
2013-07-10 10:15:00,57.13,57.24,57.12,57.2,15000.0,34.7043,34.7711,34.6982,34.7468,15000.0
2013-07-10 10:20:00,57.2,57.39,57.2,57.36,18500.0,34.7468,34.8622,34.7468,34.844,18500.0
2013-07-10 10:25:00,57.34,57.34,57.23,57.23,7300.0,34.8318,34.8318,34.765,34.765,7300.0
2013-07-10 10:30:00,57.22,57.32,57.22,57.26,12700.0,34.7589,34.8197,34.7589,34.7832,12700.0
2013-07-10 10:35:00,57.27,57.31,57.23,57.26,6700.0,34.7893,34.8136,34.765,34.7832,6700.0
2013-07-10 10:40:00,57.25,57.36,57.25,57.31,10300.0,34.7772,34.844,34.7772,34.8136,10300.0
2013-07-10 10:45:00,57.33,57.39,57.31,57.33,8700.0,34.8258,34.8622,34.8136,34.8258,8700.0
2013-07-10 10:50:00,57.32,57.36,57.3,57.32,10200.0,34.8197,34.844,34.8075,34.8197,10200.0
2013-07-10 10:55:00,57.31,57.36,57.3,57.36,5200.0,34.8136,34.844,34.8075,34.844,5200.0
2013-07-10 11:00:00,57.36,57.41,57.35,57.41,10900.0,34.844,34.8744,34.8379,34.8744,10900.0
2013-07-10 11:05:00,57.4,57.42,57.35,57.36,9200.0,34.8683,34.8804,34.8379,34.844,9200.0
2013-07-10 11:10:00,57.39,57.39,57.32,57.35,5600.0,34.8622,34.8622,34.8197,34.8379,5600.0
2013-07-10 11:15:00,57.34,57.34,57.3,57.32,4300.0,34.8318,34.8318,34.8075,34.8197,4300.0
2013-07-10 11:20:00,57.32,57.33,57.27,57.31,6900.0,34.8197,34.8258,34.7893,34.8136,6900.0
2013-07-10 11:25:00,57.33,57.35,57.28,57.3,20400.0,34.8258,34.8379,34.7954,34.8075,20400.0
2013-07-10 11:30:00,57.3,57.45,57.3,57.45,12800.0,34.8075,34.8987,34.8075,34.8987,12800.0
2013-07-10 11:35:00,57.45,57.49,57.42,57.45,14500.0,34.8987,34.923,34.8804,34.8987,14500.0
2013-07-10 11:40:00,57.47,57.48,57.38,57.38,12200.0,34.9108,34.9169,34.8561,34.8561,12200.0
2013-07-10 11:45:00,57.38,57.38,57.33,57.34,8500.0,34.8561,34.8561,34.8258,34.8318,8500.0
2013-07-10 11:50:00,57.34,57.36,57.31,57.32,7600.0,34.8318,34.844,34.8136,34.8197,7600.0
2013-07-10 11:55:00,57.31,57.32,57.29,57.29,11200.0,34.8136,34.8197,34.8015,34.8015,11200.0
2013-07-10 12:00:00,57.27,57.31,57.27,57.31,11700.0,34.7893,34.8136,34.7893,34.8136,11700.0
2013-07-10 12:05:00,57.32,57.34,57.29,57.3,6400.0,34.8197,34.8318,34.8015,34.8075,6400.0
2013-07-10 12:10:00,57.3,57.36,57.3,57.34,5200.0,34.8075,34.844,34.8075,34.8318,5200.0
2013-07-10 12:15:00,57.33,57.33,57.3,57.3,6400.0,34.8258,34.8258,34.8075,34.8075,6400.0
2013-07-10 12:20:00,57.3,57.35,57.3,57.35,4200.0,34.8075,34.8379,34.8075,34.8379,4200.0
2013-07-10 12:25:00,57.35,57.35,57.29,57.29,6200.0,34.8379,34.8379,34.8015,34.8015,6200.0
2013-07-10 12:30:00,57.29,57.33,57.25,57.32,221000.0,34.8015,34.8258,34.7772,34.8197,221000.0
2013-07-10 12:35:00,57.32,57.33,57.3,57.31,13200.0,34.8197,34.8258,34.8075,34.8136,13200.0
2013-07-10 12:40:00,57.31,57.31,57.26,57.28,20200.0,34.8136,34.8136,34.7832,34.7954,20200.0
2013-07-10 12:45:00,57.29,57.3,57.27,57.29,116100.0,34.8015,34.8075,34.7893,34.8015,116100.0
2013-07-10 12:50:00,57.29,57.29,57.25,57.25,11600.0,34.8015,34.8015,34.7772,34.7772,11600.0
2013-07-10 12:55:00,57.24,57.26,57.21,57.21,12800.0,34.7711,34.7832,34.7529,34.7529,12800.0
2013-07-10 13:00:00,57.22,57.23,57.2,57.21,19800.0,34.7589,34.765,34.7468,34.7529,19800.0
2013-07-10 13:05:00,57.21,57.21,57.19,57.2,16600.0,34.7529,34.7529,34.7407,34.7468,16600.0
2013-07-10 13:10:00,57.2,57.21,57.19,57.2,32100.0,34.7468,34.7529,34.7407,34.7468,32100.0
2013-07-10 13:15:00,57.2,57.22,57.18,57.19,22600.0,34.7468,34.7589,34.7347,34.7407,22600.0
2013-07-10 13:20:00,57.2,57.2,57.16,57.16,19200.0,34.7468,34.7468,34.7225,34.7225,19200.0
2013-07-10 13:25:00,57.16,57.16,57.11,57.15,20900.0,34.7225,34.7225,34.6921,34.7164,20900.0
2013-07-10 13:30:00,57.16,57.19,57.16,57.17,13800.0,34.7225,34.7407,34.7225,34.7286,13800.0
2013-07-10 13:35:00,57.18,57.22,57.18,57.2,12500.0,34.7347,34.7589,34.7347,34.7468,12500.0
2013-07-10 13:40:00,57.2,57.23,57.18,57.18,18600.0,34.7468,34.765,34.7347,34.7347,18600.0
2013-07-10 13:45:00,57.17,57.25,57.17,57.23,11600.0,34.7286,34.7772,34.7286,34.765,11600.0
2013-07-10 13:50:00,57.24,57.24,57.17,57.18,15300.0,34.7711,34.7711,34.7286,34.7347,15300.0
2013-07-10 13:55:00,57.17,57.17,57.14,57.17,12000.0,34.7286,34.7286,34.7104,34.7286,12000.0
2013-07-10 14:00:00,57.16,57.52,57.14,57.41,82900.0,34.7225,34.9412,34.7104,34.8744,82900.0
2013-07-10 14:05:00,57.41,57.42,57.26,57.28,84800.0,34.8744,34.8804,34.7832,34.7954,84800.0
2013-07-10 14:10:00,57.28,57.35,57.2,57.27,110100.0,34.7954,34.8379,34.7468,34.7893,110100.0
2013-07-10 14:15:00,57.27,57.41,57.27,57.36,30000.0,34.7893,34.8744,34.7893,34.844,30000.0
2013-07-10 14:20:00,57.36,57.4,57.31,57.31,27000.0,34.844,34.8683,34.8136,34.8136,27000.0
2013-07-10 14:25:00,57.31,57.34,57.25,57.27,11600.0,34.8136,34.8318,34.7772,34.7893,11600.0
2013-07-10 14:30:00,57.27,57.31,57.25,57.3,5700.0,34.7893,34.8136,34.7772,34.8075,5700.0
2013-07-10 14:35:00,57.28,57.28,57.16,57.19,18900.0,34.7954,34.7954,34.7225,34.7407,18900.0
2013-07-10 14:40:00,57.19,57.22,57.17,57.2,17200.0,34.7407,34.7589,34.7286,34.7468,17200.0
2013-07-10 14:45:00,57.22,57.23,57.02,57.04,26800.0,34.7589,34.765,34.6375,34.6496,26800.0
2013-07-10 14:50:00,57.04,57.16,57.02,57.1,18800.0,34.6496,34.7225,34.6375,34.6861,18800.0
2013-07-10 14:55:00,57.11,57.18,57.1,57.13,11600.0,34.6921,34.7347,34.6861,34.7043,11600.0
2013-07-10 15:00:00,57.13,57.19,57.12,57.17,33200.0,34.7043,34.7407,34.6982,34.7286,33200.0
2013-07-10 15:05:00,57.16,57.18,57.08,57.13,19500.0,34.7225,34.7347,34.6739,34.7043,19500.0
2013-07-10 15:10:00,57.12,57.2,57.1,57.15,35600.0,34.6982,34.7468,34.6861,34.7164,35600.0
2013-07-10 15:15:00,57.15,57.21,57.14,57.2,20300.0,34.7164,34.7529,34.7104,34.7468,20300.0
2013-07-10 15:20:00,57.21,57.27,57.2,57.27,21900.0,34.7529,34.7893,34.7468,34.7893,21900.0
2013-07-10 15:25:00,57.27,57.37,57.27,57.31,27700.0,34.7893,34.8501,34.7893,34.8136,27700.0
2013-07-10 15:30:00,57.31,57.34,57.26,57.29,39000.0,34.8136,34.8318,34.7832,34.8015,39000.0
2013-07-10 15:35:00,57.28,57.31,57.25,57.3,50600.0,34.7954,34.8136,34.7772,34.8075,50600.0
2013-07-10 15:40:00,57.3,57.32,57.29,57.32,124000.0,34.8075,34.8197,34.8015,34.8197,124000.0
2013-07-10 15:45:00,57.32,57.41,57.31,57.4,86700.0,34.8197,34.8744,34.8136,34.8683,86700.0
2013-07-10 15:50:00,57.39,57.41,57.35,57.4,111100.0,34.8622,34.8744,34.8379,34.8683,111100.0
2013-07-10 15:55:00,57.4,57.45,57.34,57.4,228600.0,34.8683,34.8987,34.8318,34.8683,228600.0
2013-07-11 09:30:00,57.95,58.15,57.82,57.9,59600.0,35.2024,35.3239,35.1234,35.172,59600.0
2013-07-11 09:35:00,57.9,58.02,57.8,57.94,25600.0,35.172,35.2449,35.1113,35.1963,25600.0
2013-07-11 09:40:00,57.96,58.1,57.96,57.99,20400.0,35.2085,35.2935,35.2085,35.2267,20400.0
2013-07-11 09:45:00,57.98,58.13,57.98,58.1,29600.0,35.2206,35.3117,35.2206,35.2935,29600.0
2013-07-11 09:50:00,58.11,58.24,58.06,58.19,22700.0,35.2996,35.3786,35.2692,35.3482,22700.0
2013-07-11 09:55:00,58.2,58.24,58.14,58.15,41700.0,35.3543,35.3786,35.3178,35.3239,41700.0
2013-07-11 10:00:00,58.13,58.17,58.05,58.11,24500.0,35.3117,35.336,35.2631,35.2996,24500.0
2013-07-11 10:05:00,58.07,58.17,58.06,58.14,25700.0,35.2753,35.336,35.2692,35.3178,25700.0
2013-07-11 10:10:00,58.15,58.32,58.15,58.25,22700.0,35.3239,35.4272,35.3239,35.3846,22700.0
2013-07-11 10:15:00,58.24,58.25,58.15,58.23,13400.0,35.3786,35.3846,35.3239,35.3725,13400.0
2013-07-11 10:20:00,58.24,58.26,58.19,58.25,36700.0,35.3786,35.3907,35.3482,35.3846,36700.0
2013-07-11 10:25:00,58.26,58.34,58.23,58.33,21200.0,35.3907,35.4393,35.3725,35.4332,21200.0
2013-07-11 10:30:00,58.35,58.35,58.13,58.13,21100.0,35.4454,35.4454,35.3117,35.3117,21100.0
2013-07-11 10:35:00,58.16,58.18,58.1,58.14,23100.0,35.33,35.3421,35.2935,35.3178,23100.0
2013-07-11 10:40:00,58.15,58.18,58.09,58.12,25800.0,35.3239,35.3421,35.2874,35.3057,25800.0
2013-07-11 10:45:00,58.12,58.17,58.04,58.06,24500.0,35.3057,35.336,35.2571,35.2692,24500.0
2013-07-11 10:50:00,58.05,58.18,58.05,58.13,21700.0,35.2631,35.3421,35.2631,35.3117,21700.0
2013-07-11 10:55:00,58.12,58.19,58.11,58.16,14800.0,35.3057,35.3482,35.2996,35.33,14800.0
2013-07-11 11:00:00,58.17,58.18,58.09,58.09,14400.0,35.336,35.3421,35.2874,35.2874,14400.0
2013-07-11 11:05:00,58.09,58.14,58.05,58.14,17700.0,35.2874,35.3178,35.2631,35.3178,17700.0
2013-07-11 11:10:00,58.14,58.15,58.05,58.08,19100.0,35.3178,35.3239,35.2631,35.2814,19100.0
2013-07-11 11:15:00,58.07,58.1,58.04,58.06,14000.0,35.2753,35.2935,35.2571,35.2692,14000.0
2013-07-11 11:20:00,58.07,58.07,57.98,58.01,14000.0,35.2753,35.2753,35.2206,35.2388,14000.0
2013-07-11 11:25:00,58.01,58.03,57.98,58.01,11100.0,35.2388,35.251,35.2206,35.2388,11100.0
2013-07-11 11:30:00,58.02,58.06,57.96,57.96,10400.0,35.2449,35.2692,35.2085,35.2085,10400.0
2013-07-11 11:35:00,57.96,57.99,57.95,57.96,16500.0,35.2085,35.2267,35.2024,35.2085,16500.0
2013-07-11 11:40:00,57.96,57.97,57.92,57.92,9300.0,35.2085,35.2145,35.1842,35.1842,9300.0
2013-07-11 11:45:00,57.92,58.01,57.92,57.98,15100.0,35.1842,35.2388,35.1842,35.2206,15100.0
2013-07-11 11:50:00,57.97,57.98,57.92,57.93,15000.0,35.2145,35.2206,35.1842,35.1902,15000.0
2013-07-11 11:55:00,57.92,57.99,57.92,57.99,17500.0,35.1842,35.2267,35.1842,35.2267,17500.0
2013-07-11 12:00:00,58.0,58.04,57.97,58.04,8200.0,35.2328,35.2571,35.2145,35.2571,8200.0
2013-07-11 12:05:00,58.04,58.06,57.96,58.0,16600.0,35.2571,35.2692,35.2085,35.2328,16600.0
2013-07-11 12:10:00,57.99,58.02,57.91,57.91,16300.0,35.2267,35.2449,35.1781,35.1781,16300.0
2013-07-11 12:15:00,57.9,57.96,57.9,57.96,9200.0,35.172,35.2085,35.172,35.2085,9200.0
2013-07-11 12:20:00,57.96,58.0,57.94,58.0,9500.0,35.2085,35.2328,35.1963,35.2328,9500.0
2013-07-11 12:25:00,58.01,58.03,57.96,57.96,10000.0,35.2388,35.251,35.2085,35.2085,10000.0
2013-07-11 12:30:00,57.96,58.0,57.96,57.99,10700.0,35.2085,35.2328,35.2085,35.2267,10700.0
2013-07-11 12:35:00,57.98,57.99,57.93,57.96,31200.0,35.2206,35.2267,35.1902,35.2085,31200.0
2013-07-11 12:40:00,57.96,58.02,57.96,58.02,7500.0,35.2085,35.2449,35.2085,35.2449,7500.0
2013-07-11 12:45:00,58.02,58.06,57.99,57.99,13900.0,35.2449,35.2692,35.2267,35.2267,13900.0
2013-07-11 12:50:00,57.99,58.08,57.99,58.08,10300.0,35.2267,35.2814,35.2267,35.2814,10300.0
2013-07-11 12:55:00,58.07,58.08,58.02,58.05,10200.0,35.2753,35.2814,35.2449,35.2631,10200.0
2013-07-11 13:00:00,58.04,58.06,58.03,58.06,11300.0,35.2571,35.2692,35.251,35.2692,11300.0
2013-07-11 13:05:00,58.07,58.09,58.05,58.08,3600.0,35.2753,35.2874,35.2631,35.2814,3600.0
2013-07-11 13:10:00,58.08,58.12,58.08,58.11,18600.0,35.2814,35.3057,35.2814,35.2996,18600.0
2013-07-11 13:15:00,58.11,58.14,58.08,58.08,9700.0,35.2996,35.3178,35.2814,35.2814,9700.0
2013-07-11 13:20:00,58.08,58.08,58.05,58.05,18600.0,35.2814,35.2814,35.2631,35.2631,18600.0
2013-07-11 13:25:00,58.05,58.07,58.01,58.06,15800.0,35.2631,35.2753,35.2388,35.2692,15800.0
2013-07-11 13:30:00,58.05,58.06,58.03,58.04,19200.0,35.2631,35.2692,35.251,35.2571,19200.0
2013-07-11 13:35:00,58.05,58.08,58.04,58.07,18000.0,35.2631,35.2814,35.2571,35.2753,18000.0
2013-07-11 13:40:00,58.07,58.11,58.06,58.1,13900.0,35.2753,35.2996,35.2692,35.2935,13900.0
2013-07-11 13:45:00,58.12,58.15,58.1,58.15,5400.0,35.3057,35.3239,35.2935,35.3239,5400.0
2013-07-11 13:50:00,58.15,58.15,58.1,58.12,19700.0,35.3239,35.3239,35.2935,35.3057,19700.0
2013-07-11 13:55:00,58.11,58.19,58.11,58.19,16100.0,35.2996,35.3482,35.2996,35.3482,16100.0
2013-07-11 14:00:00,58.19,58.23,58.17,58.21,13100.0,35.3482,35.3725,35.336,35.3603,13100.0
2013-07-11 14:05:00,58.21,58.23,58.18,58.23,16700.0,35.3603,35.3725,35.3421,35.3725,16700.0
2013-07-11 14:10:00,58.23,58.26,58.21,58.22,10400.0,35.3725,35.3907,35.3603,35.3664,10400.0
2013-07-11 14:15:00,58.21,58.32,58.21,58.3,19500.0,35.3603,35.4272,35.3603,35.415,19500.0
2013-07-11 14:20:00,58.3,58.34,58.29,58.31,18700.0,35.415,35.4393,35.4089,35.4211,18700.0
2013-07-11 14:25:00,58.32,58.4,58.29,58.3,40300.0,35.4272,35.4758,35.4089,35.415,40300.0
2013-07-11 14:30:00,58.3,58.37,58.28,58.37,42900.0,35.415,35.4575,35.4029,35.4575,42900.0
2013-07-11 14:35:00,58.35,58.36,58.32,58.34,44600.0,35.4454,35.4515,35.4272,35.4393,44600.0
2013-07-11 14:40:00,58.34,58.35,58.32,58.35,13600.0,35.4393,35.4454,35.4272,35.4454,13600.0
2013-07-11 14:45:00,58.35,58.35,58.29,58.32,16300.0,35.4454,35.4454,35.4089,35.4272,16300.0
2013-07-11 14:50:00,58.33,58.35,58.29,58.32,19900.0,35.4332,35.4454,35.4089,35.4272,19900.0
2013-07-11 14:55:00,58.31,58.34,58.29,58.34,18700.0,35.4211,35.4393,35.4089,35.4393,18700.0
2013-07-11 15:00:00,58.33,58.36,58.3,58.31,24800.0,35.4332,35.4515,35.415,35.4211,24800.0
2013-07-11 15:05:00,58.3,58.33,58.29,58.31,47500.0,35.415,35.4332,35.4089,35.4211,47500.0
2013-07-11 15:10:00,58.31,58.36,58.31,58.35,21000.0,35.4211,35.4515,35.4211,35.4454,21000.0
2013-07-11 15:15:00,58.34,58.36,58.3,58.3,26100.0,35.4393,35.4515,35.415,35.415,26100.0
2013-07-11 15:20:00,58.31,58.46,58.31,58.46,60500.0,35.4211,35.5122,35.4211,35.5122,60500.0
2013-07-11 15:25:00,58.46,58.53,58.4,58.51,38500.0,35.5122,35.5547,35.4758,35.5426,38500.0
2013-07-11 15:30:00,58.51,58.51,58.38,58.44,38800.0,35.5426,35.5426,35.4636,35.5001,38800.0
2013-07-11 15:35:00,58.45,58.49,58.45,58.49,33400.0,35.5061,35.5304,35.5061,35.5304,33400.0
2013-07-11 15:40:00,58.49,58.58,58.49,58.57,53900.0,35.5304,35.5851,35.5304,35.579,53900.0
2013-07-11 15:45:00,58.56,58.65,58.52,58.54,80400.0,35.5729,35.6276,35.5486,35.5608,80400.0
2013-07-11 15:50:00,58.54,58.54,58.5,58.54,71900.0,35.5608,35.5608,35.5365,35.5608,71900.0
2013-07-11 15:55:00,58.54,58.6,58.53,58.57,156100.0,35.5608,35.5972,35.5547,35.579,156100.0
2013-07-12 09:30:00,58.46,58.65,58.46,58.64,19600.0,35.5122,35.6276,35.5122,35.6215,19600.0
2013-07-12 09:35:00,58.61,58.61,58.33,58.44,22200.0,35.6033,35.6033,35.4332,35.5001,22200.0
2013-07-12 09:40:00,58.48,58.49,58.26,58.32,22400.0,35.5244,35.5304,35.3907,35.4272,22400.0
2013-07-12 09:45:00,58.31,58.49,58.3,58.43,33400.0,35.4211,35.5304,35.415,35.494,33400.0
2013-07-12 09:50:00,58.43,58.47,58.35,58.38,15700.0,35.494,35.5183,35.4454,35.4636,15700.0
2013-07-12 09:55:00,58.36,58.36,58.24,58.35,14800.0,35.4515,35.4515,35.3786,35.4454,14800.0
2013-07-12 10:00:00,58.34,58.39,58.31,58.37,19600.0,35.4393,35.4697,35.4211,35.4575,19600.0
2013-07-12 10:05:00,58.37,58.42,58.32,58.33,16900.0,35.4575,35.4879,35.4272,35.4332,16900.0
2013-07-12 10:10:00,58.33,58.45,58.3,58.42,27500.0,35.4332,35.5061,35.415,35.4879,27500.0
2013-07-12 10:15:00,58.44,58.48,58.39,58.47,20400.0,35.5001,35.5244,35.4697,35.5183,20400.0
2013-07-12 10:20:00,58.46,58.46,58.34,58.34,19800.0,35.5122,35.5122,35.4393,35.4393,19800.0
2013-07-12 10:25:00,58.33,58.43,58.3,58.41,16600.0,35.4332,35.494,35.415,35.4818,16600.0
2013-07-12 10:30:00,58.42,58.54,58.4,58.52,47700.0,35.4879,35.5608,35.4758,35.5486,47700.0
2013-07-12 10:35:00,58.52,58.61,58.49,58.61,11700.0,35.5486,35.6033,35.5304,35.6033,11700.0
2013-07-12 10:40:00,58.62,58.66,58.6,58.63,16400.0,35.6094,35.6337,35.5972,35.6155,16400.0
2013-07-12 10:45:00,58.64,58.71,58.62,58.7,26300.0,35.6215,35.6641,35.6094,35.658,26300.0
2013-07-12 10:50:00,58.7,58.72,58.69,58.7,26700.0,35.658,35.6701,35.6519,35.658,26700.0
2013-07-12 10:55:00,58.7,58.79,58.7,58.74,26600.0,35.658,35.7127,35.658,35.6823,26600.0
2013-07-12 11:00:00,58.73,58.76,58.71,58.75,15000.0,35.6762,35.6944,35.6641,35.6884,15000.0
2013-07-12 11:05:00,58.75,58.79,58.74,58.75,21400.0,35.6884,35.7127,35.6823,35.6884,21400.0
2013-07-12 11:10:00,58.74,58.76,58.69,58.73,37800.0,35.6823,35.6944,35.6519,35.6762,37800.0
2013-07-12 11:15:00,58.73,58.73,58.67,58.7,8700.0,35.6762,35.6762,35.6398,35.658,8700.0
2013-07-12 11:20:00,58.7,58.72,58.67,58.72,13000.0,35.658,35.6701,35.6398,35.6701,13000.0
2013-07-12 11:25:00,58.71,58.72,58.67,58.69,16100.0,35.6641,35.6701,35.6398,35.6519,16100.0
2013-07-12 11:30:00,58.68,58.69,58.62,58.66,18500.0,35.6458,35.6519,35.6094,35.6337,18500.0
2013-07-12 11:35:00,58.65,58.7,58.61,58.68,15700.0,35.6276,35.658,35.6033,35.6458,15700.0
2013-07-12 11:40:00,58.69,58.74,58.66,58.66,13400.0,35.6519,35.6823,35.6337,35.6337,13400.0
2013-07-12 11:45:00,58.68,58.68,58.65,58.67,8500.0,35.6458,35.6458,35.6276,35.6398,8500.0
2013-07-12 11:50:00,58.65,58.65,58.58,58.62,13300.0,35.6276,35.6276,35.5851,35.6094,13300.0
2013-07-12 11:55:00,58.6,58.62,58.55,58.58,6000.0,35.5972,35.6094,35.5669,35.5851,6000.0
2013-07-12 12:00:00,58.58,58.59,58.56,58.57,6500.0,35.5851,35.5912,35.5729,35.579,6500.0
2013-07-12 12:05:00,58.57,58.59,58.54,58.57,12900.0,35.579,35.5912,35.5608,35.579,12900.0
2013-07-12 12:10:00,58.57,58.57,58.52,58.52,21100.0,35.579,35.579,35.5486,35.5486,21100.0
2013-07-12 12:15:00,58.51,58.51,58.47,58.48,7300.0,35.5426,35.5426,35.5183,35.5244,7300.0
2013-07-12 12:20:00,58.48,58.49,58.46,58.48,4400.0,35.5244,35.5304,35.5122,35.5244,4400.0
2013-07-12 12:25:00,58.48,58.53,58.46,58.5,20400.0,35.5244,35.5547,35.5122,35.5365,20400.0
2013-07-12 12:30:00,58.49,58.49,58.42,58.46,18100.0,35.5304,35.5304,35.4879,35.5122,18100.0
2013-07-12 12:35:00,58.46,58.5,58.45,58.5,12500.0,35.5122,35.5365,35.5061,35.5365,12500.0
2013-07-12 12:40:00,58.49,58.55,58.49,58.52,9500.0,35.5304,35.5669,35.5304,35.5486,9500.0
2013-07-12 12:45:00,58.51,58.53,58.47,58.5,28900.0,35.5426,35.5547,35.5183,35.5365,28900.0
2013-07-12 12:50:00,58.51,58.53,58.49,58.51,22600.0,35.5426,35.5547,35.5304,35.5426,22600.0
2013-07-12 12:55:00,58.51,58.51,58.48,58.49,9700.0,35.5426,35.5426,35.5244,35.5304,9700.0
2013-07-12 13:00:00,58.49,58.49,58.41,58.43,20900.0,35.5304,35.5304,35.4818,35.494,20900.0
2013-07-12 13:05:00,58.43,58.46,58.43,58.44,2600.0,35.494,35.5122,35.494,35.5001,2600.0
2013-07-12 13:10:00,58.45,58.45,58.4,58.41,5000.0,35.5061,35.5061,35.4758,35.4818,5000.0
2013-07-12 13:15:00,58.42,58.49,58.41,58.49,8100.0,35.4879,35.5304,35.4818,35.5304,8100.0
2013-07-12 13:20:00,58.49,58.52,58.48,58.51,8100.0,35.5304,35.5486,35.5244,35.5426,8100.0
2013-07-12 13:25:00,58.52,58.53,58.49,58.49,9200.0,35.5486,35.5547,35.5304,35.5304,9200.0
2013-07-12 13:30:00,58.5,58.52,58.48,58.49,10400.0,35.5365,35.5486,35.5244,35.5304,10400.0
2013-07-12 13:35:00,58.48,58.51,58.48,58.51,4900.0,35.5244,35.5426,35.5244,35.5426,4900.0
2013-07-12 13:40:00,58.51,58.57,58.49,58.55,31700.0,35.5426,35.579,35.5304,35.5669,31700.0
2013-07-12 13:45:00,58.55,58.65,58.55,58.65,10900.0,35.5669,35.6276,35.5669,35.6276,10900.0
2013-07-12 13:50:00,58.67,58.68,58.59,58.59,18200.0,35.6398,35.6458,35.5912,35.5912,18200.0
2013-07-12 13:55:00,58.59,58.59,58.55,58.56,7200.0,35.5912,35.5912,35.5669,35.5729,7200.0
2013-07-12 14:00:00,58.55,58.61,58.54,58.59,17300.0,35.5669,35.6033,35.5608,35.5912,17300.0
2013-07-12 14:05:00,58.59,58.6,58.54,58.58,6600.0,35.5912,35.5972,35.5608,35.5851,6600.0
2013-07-12 14:10:00,58.57,58.61,58.57,58.61,15600.0,35.579,35.6033,35.579,35.6033,15600.0
2013-07-12 14:15:00,58.62,58.65,58.6,58.63,18300.0,35.6094,35.6276,35.5972,35.6155,18300.0
2013-07-12 14:20:00,58.63,58.7,58.62,58.69,9800.0,35.6155,35.658,35.6094,35.6519,9800.0
2013-07-12 14:25:00,58.7,58.75,58.67,58.74,17200.0,35.658,35.6884,35.6398,35.6823,17200.0
2013-07-12 14:30:00,58.73,58.75,58.67,58.68,14500.0,35.6762,35.6884,35.6398,35.6458,14500.0
2013-07-12 14:35:00,58.69,58.69,58.66,58.69,15300.0,35.6519,35.6519,35.6337,35.6519,15300.0
2013-07-12 14:40:00,58.69,58.69,58.66,58.68,18000.0,35.6519,35.6519,35.6337,35.6458,18000.0
2013-07-12 14:45:00,58.69,58.7,58.64,58.68,14800.0,35.6519,35.658,35.6215,35.6458,14800.0
2013-07-12 14:50:00,58.69,58.72,58.69,58.69,8200.0,35.6519,35.6701,35.6519,35.6519,8200.0
2013-07-12 14:55:00,58.7,58.7,58.63,58.66,22300.0,35.658,35.658,35.6155,35.6337,22300.0
2013-07-12 15:00:00,58.68,58.68,58.61,58.61,13100.0,35.6458,35.6458,35.6033,35.6033,13100.0
2013-07-12 15:05:00,58.61,58.61,58.53,58.56,14500.0,35.6033,35.6033,35.5547,35.5729,14500.0
2013-07-12 15:10:00,58.56,58.57,58.53,58.57,26500.0,35.5729,35.579,35.5547,35.579,26500.0
2013-07-12 15:15:00,58.57,58.58,58.53,58.54,13600.0,35.579,35.5851,35.5547,35.5608,13600.0
2013-07-12 15:20:00,58.53,58.56,58.52,58.56,24300.0,35.5547,35.5729,35.5486,35.5729,24300.0
2013-07-12 15:25:00,58.56,58.56,58.51,58.55,9700.0,35.5729,35.5729,35.5426,35.5669,9700.0
2013-07-12 15:30:00,58.56,58.57,58.51,58.54,13300.0,35.5729,35.579,35.5426,35.5608,13300.0
2013-07-12 15:35:00,58.54,58.58,58.52,58.56,14300.0,35.5608,35.5851,35.5486,35.5729,14300.0
2013-07-12 15:40:00,58.57,58.64,58.54,58.62,20800.0,35.579,35.6215,35.5608,35.6094,20800.0
2013-07-12 15:45:00,58.62,58.77,58.62,58.73,55200.0,35.6094,35.7005,35.6094,35.6762,55200.0
2013-07-12 15:50:00,58.73,58.8,58.71,58.8,42200.0,35.6762,35.7187,35.6641,35.7187,42200.0
2013-07-12 15:55:00,58.8,58.87,58.79,58.79,177500.0,35.7187,35.7613,35.7127,35.7127,177500.0
2013-07-15 09:30:00,58.68,58.73,58.51,58.66,27500.0,35.6458,35.6762,35.5426,35.6337,27500.0
2013-07-15 09:35:00,58.63,58.81,58.63,58.68,22600.0,35.6155,35.7248,35.6155,35.6458,22600.0
2013-07-15 09:40:00,58.71,58.78,58.64,58.74,11700.0,35.6641,35.7066,35.6215,35.6823,11700.0
2013-07-15 09:45:00,58.75,58.92,58.73,58.87,38300.0,35.6884,35.7916,35.6762,35.7613,38300.0
2013-07-15 09:50:00,58.86,59.0,58.86,58.96,9800.0,35.7552,35.8402,35.7552,35.8159,9800.0
2013-07-15 09:55:00,58.98,59.04,58.96,58.96,16600.0,35.8281,35.8645,35.8159,35.8159,16600.0
2013-07-15 10:00:00,58.96,59.14,58.92,59.11,36200.0,35.8159,35.9253,35.7916,35.9071,36200.0
2013-07-15 10:05:00,59.13,59.21,59.13,59.21,15300.0,35.9192,35.9678,35.9192,35.9678,15300.0
2013-07-15 10:10:00,59.19,59.21,59.1,59.15,23700.0,35.9556,35.9678,35.901,35.9314,23700.0
2013-07-15 10:15:00,59.13,59.14,59.05,59.05,14400.0,35.9192,35.9253,35.8706,35.8706,14400.0
2013-07-15 10:20:00,59.05,59.13,59.05,59.1,14900.0,35.8706,35.9192,35.8706,35.901,14900.0
2013-07-15 10:25:00,59.11,59.23,59.1,59.23,16200.0,35.9071,35.9799,35.901,35.9799,16200.0
2013-07-15 10:30:00,59.24,59.24,59.15,59.19,15200.0,35.986,35.986,35.9314,35.9556,15200.0
2013-07-15 10:35:00,59.19,59.25,59.13,59.25,16400.0,35.9556,35.9921,35.9192,35.9921,16400.0
2013-07-15 10:40:00,59.25,59.3,59.24,59.29,21100.0,35.9921,36.0225,35.986,36.0164,21100.0
2013-07-15 10:45:00,59.29,59.37,59.28,59.33,21700.0,36.0164,36.065,36.0103,36.0407,21700.0
2013-07-15 10:50:00,59.32,59.4,59.32,59.37,17800.0,36.0346,36.0832,36.0346,36.065,17800.0
2013-07-15 10:55:00,59.38,59.46,59.35,59.45,30700.0,36.0711,36.1197,36.0528,36.1136,30700.0
2013-07-15 11:00:00,59.45,59.57,59.44,59.56,46900.0,36.1136,36.1865,36.1075,36.1804,46900.0
2013-07-15 11:05:00,59.57,59.67,59.57,59.62,31200.0,36.1865,36.2472,36.1865,36.2169,31200.0
2013-07-15 11:10:00,59.62,59.64,59.58,59.63,16800.0,36.2169,36.229,36.1926,36.2229,16800.0
2013-07-15 11:15:00,59.64,59.73,59.62,59.7,35300.0,36.229,36.2837,36.2169,36.2655,35300.0
2013-07-15 11:20:00,59.72,59.74,59.69,59.71,23600.0,36.2776,36.2898,36.2594,36.2715,23600.0
2013-07-15 11:25:00,59.71,59.74,59.67,59.68,23500.0,36.2715,36.2898,36.2472,36.2533,23500.0
2013-07-15 11:30:00,59.68,59.7,59.65,59.65,39900.0,36.2533,36.2655,36.2351,36.2351,39900.0
2013-07-15 11:35:00,59.64,59.74,59.6,59.63,26900.0,36.229,36.2898,36.2047,36.2229,26900.0
2013-07-15 11:40:00,59.64,59.77,59.63,59.76,29000.0,36.229,36.308,36.2229,36.3019,29000.0
2013-07-15 11:45:00,59.76,59.78,59.7,59.71,27400.0,36.3019,36.3141,36.2655,36.2715,27400.0
2013-07-15 11:50:00,59.72,59.74,59.67,59.69,14400.0,36.2776,36.2898,36.2472,36.2594,14400.0
2013-07-15 11:55:00,59.7,59.75,59.7,59.75,15700.0,36.2655,36.2958,36.2655,36.2958,15700.0
2013-07-15 12:00:00,59.76,59.76,59.66,59.69,16500.0,36.3019,36.3019,36.2412,36.2594,16500.0
2013-07-15 12:05:00,59.71,59.75,59.7,59.74,18500.0,36.2715,36.2958,36.2655,36.2898,18500.0
2013-07-15 12:10:00,59.73,59.75,59.65,59.72,23300.0,36.2837,36.2958,36.2351,36.2776,23300.0
2013-07-15 12:15:00,59.72,59.73,59.71,59.71,13100.0,36.2776,36.2837,36.2715,36.2715,13100.0
2013-07-15 12:20:00,59.72,59.75,59.67,59.74,31900.0,36.2776,36.2958,36.2472,36.2898,31900.0
2013-07-15 12:25:00,59.74,59.75,59.69,59.73,18400.0,36.2898,36.2958,36.2594,36.2837,18400.0
2013-07-15 12:30:00,59.74,59.74,59.68,59.69,13400.0,36.2898,36.2898,36.2533,36.2594,13400.0
2013-07-15 12:35:00,59.7,59.73,59.66,59.7,12800.0,36.2655,36.2837,36.2412,36.2655,12800.0
2013-07-15 12:40:00,59.69,59.7,59.63,59.63,5300.0,36.2594,36.2655,36.2229,36.2229,5300.0
2013-07-15 12:45:00,59.63,59.67,59.62,59.64,5800.0,36.2229,36.2472,36.2169,36.229,5800.0
2013-07-15 12:50:00,59.64,59.65,59.6,59.62,11000.0,36.229,36.2351,36.2047,36.2169,11000.0
2013-07-15 12:55:00,59.63,59.63,59.56,59.56,14800.0,36.2229,36.2229,36.1804,36.1804,14800.0
2013-07-15 13:00:00,59.57,59.57,59.54,59.57,5200.0,36.1865,36.1865,36.1683,36.1865,5200.0
2013-07-15 13:05:00,59.57,59.58,59.55,59.56,6000.0,36.1865,36.1926,36.1743,36.1804,6000.0
2013-07-15 13:10:00,59.56,59.58,59.55,59.57,5400.0,36.1804,36.1926,36.1743,36.1865,5400.0
2013-07-15 13:15:00,59.56,59.58,59.56,59.57,5000.0,36.1804,36.1926,36.1804,36.1865,5000.0
2013-07-15 13:20:00,59.57,59.58,59.54,59.54,6400.0,36.1865,36.1926,36.1683,36.1683,6400.0
2013-07-15 13:25:00,59.54,59.57,59.5,59.56,7900.0,36.1683,36.1865,36.144,36.1804,7900.0
2013-07-15 13:30:00,59.56,59.56,59.48,59.5,10400.0,36.1804,36.1804,36.1318,36.144,10400.0
2013-07-15 13:35:00,59.5,59.52,59.48,59.5,14600.0,36.144,36.1561,36.1318,36.144,14600.0
2013-07-15 13:40:00,59.49,59.53,59.48,59.48,7000.0,36.1379,36.1622,36.1318,36.1318,7000.0
2013-07-15 13:45:00,59.48,59.51,59.47,59.51,14100.0,36.1318,36.15,36.1257,36.15,14100.0
2013-07-15 13:50:00,59.51,59.54,59.49,59.54,9200.0,36.15,36.1683,36.1379,36.1683,9200.0
2013-07-15 13:55:00,59.54,59.57,59.52,59.53,14800.0,36.1683,36.1865,36.1561,36.1622,14800.0
2013-07-15 14:00:00,59.54,59.71,59.52,59.61,23600.0,36.1683,36.2715,36.1561,36.2108,23600.0
2013-07-15 14:05:00,59.62,59.7,59.6,59.68,11700.0,36.2169,36.2655,36.2047,36.2533,11700.0
2013-07-15 14:10:00,59.68,59.77,59.67,59.73,58500.0,36.2533,36.308,36.2472,36.2837,58500.0
2013-07-15 14:15:00,59.72,59.8,59.71,59.8,27300.0,36.2776,36.3262,36.2715,36.3262,27300.0
2013-07-15 14:20:00,59.81,59.86,59.79,59.79,23700.0,36.3323,36.3626,36.3201,36.3201,23700.0
2013-07-15 14:25:00,59.79,59.82,59.78,59.8,19700.0,36.3201,36.3383,36.3141,36.3262,19700.0
2013-07-15 14:30:00,59.8,59.8,59.66,59.66,16000.0,36.3262,36.3262,36.2412,36.2412,16000.0
2013-07-15 14:35:00,59.66,59.8,59.66,59.76,22000.0,36.2412,36.3262,36.2412,36.3019,22000.0
2013-07-15 14:40:00,59.76,59.85,59.73,59.82,25100.0,36.3019,36.3566,36.2837,36.3383,25100.0
2013-07-15 14:45:00,59.82,59.88,59.8,59.83,34900.0,36.3383,36.3748,36.3262,36.3444,34900.0
2013-07-15 14:50:00,59.83,59.84,59.78,59.82,27700.0,36.3444,36.3505,36.3141,36.3383,27700.0
2013-07-15 14:55:00,59.81,59.83,59.78,59.83,17700.0,36.3323,36.3444,36.3141,36.3444,17700.0
2013-07-15 15:00:00,59.83,59.83,59.77,59.79,13000.0,36.3444,36.3444,36.308,36.3201,13000.0
2013-07-15 15:05:00,59.8,59.82,59.78,59.8,15800.0,36.3262,36.3383,36.3141,36.3262,15800.0
2013-07-15 15:10:00,59.8,59.84,59.8,59.8,19800.0,36.3262,36.3505,36.3262,36.3262,19800.0
2013-07-15 15:15:00,59.8,59.8,59.71,59.71,31200.0,36.3262,36.3262,36.2715,36.2715,31200.0
2013-07-15 15:20:00,59.71,59.76,59.67,59.76,44500.0,36.2715,36.3019,36.2472,36.3019,44500.0
2013-07-15 15:25:00,59.77,59.77,59.7,59.72,25500.0,36.308,36.308,36.2655,36.2776,25500.0
2013-07-15 15:30:00,59.74,59.75,59.69,59.73,36800.0,36.2898,36.2958,36.2594,36.2837,36800.0
2013-07-15 15:35:00,59.73,59.74,59.65,59.67,34100.0,36.2837,36.2898,36.2351,36.2472,34100.0
2013-07-15 15:40:00,59.68,59.72,59.65,59.71,30100.0,36.2533,36.2776,36.2351,36.2715,30100.0
2013-07-15 15:45:00,59.71,59.71,59.65,59.69,91100.0,36.2715,36.2715,36.2351,36.2594,91100.0
2013-07-15 15:50:00,59.68,59.71,59.66,59.71,96400.0,36.2533,36.2715,36.2412,36.2715,96400.0
2013-07-15 15:55:00,59.7,59.73,59.64,59.73,106800.0,36.2655,36.2837,36.229,36.2837,106800.0
2013-07-16 09:30:00,59.65,59.98,59.65,59.81,41900.0,36.2351,36.4355,36.2351,36.3323,41900.0
2013-07-16 09:35:00,59.8,59.92,59.73,59.8,27200.0,36.3262,36.3991,36.2837,36.3262,27200.0
2013-07-16 09:40:00,59.8,59.8,59.57,59.65,19700.0,36.3262,36.3262,36.1865,36.2351,19700.0
2013-07-16 09:45:00,59.66,59.83,59.58,59.69,22400.0,36.2412,36.3444,36.1926,36.2594,22400.0
2013-07-16 09:50:00,59.72,59.73,59.58,59.59,19500.0,36.2776,36.2837,36.1926,36.1986,19500.0
2013-07-16 09:55:00,59.6,59.64,59.51,59.52,29800.0,36.2047,36.229,36.15,36.1561,29800.0
2013-07-16 10:00:00,59.54,59.62,59.5,59.59,37800.0,36.1683,36.2169,36.144,36.1986,37800.0
2013-07-16 10:05:00,59.58,59.61,59.48,59.48,26200.0,36.1926,36.2108,36.1318,36.1318,26200.0
2013-07-16 10:10:00,59.48,59.55,59.42,59.49,21400.0,36.1318,36.1743,36.0954,36.1379,21400.0
2013-07-16 10:15:00,59.49,59.49,59.38,59.43,33600.0,36.1379,36.1379,36.0711,36.1014,33600.0
2013-07-16 10:20:00,59.42,59.45,59.32,59.42,29200.0,36.0954,36.1136,36.0346,36.0954,29200.0
2013-07-16 10:25:00,59.42,59.47,59.38,59.42,15300.0,36.0954,36.1257,36.0711,36.0954,15300.0
2013-07-16 10:30:00,59.42,59.43,59.34,59.37,18200.0,36.0954,36.1014,36.0468,36.065,18200.0
2013-07-16 10:35:00,59.38,59.48,59.36,59.45,13500.0,36.0711,36.1318,36.0589,36.1136,13500.0
2013-07-16 10:40:00,59.46,59.52,59.43,59.48,10700.0,36.1197,36.1561,36.1014,36.1318,10700.0
2013-07-16 10:45:00,59.47,59.49,59.39,59.43,13400.0,36.1257,36.1379,36.0771,36.1014,13400.0
2013-07-16 10:50:00,59.44,59.46,59.4,59.41,9300.0,36.1075,36.1197,36.0832,36.0893,9300.0
2013-07-16 10:55:00,59.41,59.5,59.36,59.38,12800.0,36.0893,36.144,36.0589,36.0711,12800.0
2013-07-16 11:00:00,59.38,59.44,59.37,59.44,14000.0,36.0711,36.1075,36.065,36.1075,14000.0
2013-07-16 11:05:00,59.44,59.5,59.41,59.43,9900.0,36.1075,36.144,36.0893,36.1014,9900.0
2013-07-16 11:10:00,59.43,59.48,59.41,59.46,14700.0,36.1014,36.1318,36.0893,36.1197,14700.0
2013-07-16 11:15:00,59.47,59.5,59.45,59.48,13200.0,36.1257,36.144,36.1136,36.1318,13200.0
2013-07-16 11:20:00,59.49,59.58,59.48,59.56,24300.0,36.1379,36.1926,36.1318,36.1804,24300.0
2013-07-16 11:25:00,59.56,59.58,59.5,59.55,22100.0,36.1804,36.1926,36.144,36.1743,22100.0
2013-07-16 11:30:00,59.54,59.54,59.49,59.5,9500.0,36.1683,36.1683,36.1379,36.144,9500.0
2013-07-16 11:35:00,59.49,59.55,59.48,59.51,13500.0,36.1379,36.1743,36.1318,36.15,13500.0
2013-07-16 11:40:00,59.51,59.52,59.47,59.49,16300.0,36.15,36.1561,36.1257,36.1379,16300.0
2013-07-16 11:45:00,59.49,59.49,59.41,59.41,11700.0,36.1379,36.1379,36.0893,36.0893,11700.0
2013-07-16 11:50:00,59.41,59.45,59.4,59.43,7200.0,36.0893,36.1136,36.0832,36.1014,7200.0
2013-07-16 11:55:00,59.44,59.46,59.43,59.45,6700.0,36.1075,36.1197,36.1014,36.1136,6700.0
2013-07-16 12:00:00,59.43,59.43,59.4,59.42,4900.0,36.1014,36.1014,36.0832,36.0954,4900.0
2013-07-16 12:05:00,59.43,59.45,59.39,59.39,7700.0,36.1014,36.1136,36.0771,36.0771,7700.0
2013-07-16 12:10:00,59.4,59.44,59.4,59.42,6900.0,36.0832,36.1075,36.0832,36.0954,6900.0
2013-07-16 12:15:00,59.41,59.47,59.41,59.47,6300.0,36.0893,36.1257,36.0893,36.1257,6300.0
2013-07-16 12:20:00,59.46,59.49,59.42,59.45,11900.0,36.1197,36.1379,36.0954,36.1136,11900.0
2013-07-16 12:25:00,59.45,59.46,59.41,59.45,8800.0,36.1136,36.1197,36.0893,36.1136,8800.0
2013-07-16 12:30:00,59.43,59.45,59.41,59.42,7900.0,36.1014,36.1136,36.0893,36.0954,7900.0
2013-07-16 12:35:00,59.42,59.43,59.41,59.42,3900.0,36.0954,36.1014,36.0893,36.0954,3900.0
2013-07-16 12:40:00,59.41,59.43,59.37,59.43,8500.0,36.0893,36.1014,36.065,36.1014,8500.0
2013-07-16 12:45:00,59.43,59.43,59.36,59.36,4300.0,36.1014,36.1014,36.0589,36.0589,4300.0
2013-07-16 12:50:00,59.35,59.41,59.35,59.36,5100.0,36.0528,36.0893,36.0528,36.0589,5100.0
2013-07-16 12:55:00,59.36,59.37,59.34,59.35,3700.0,36.0589,36.065,36.0468,36.0528,3700.0
2013-07-16 13:00:00,59.34,59.34,59.3,59.31,9600.0,36.0468,36.0468,36.0225,36.0285,9600.0
2013-07-16 13:05:00,59.3,59.36,59.28,59.3,9500.0,36.0225,36.0589,36.0103,36.0225,9500.0
2013-07-16 13:10:00,59.3,59.3,59.23,59.23,4800.0,36.0225,36.0225,35.9799,35.9799,4800.0
2013-07-16 13:15:00,59.23,59.24,59.19,59.22,10800.0,35.9799,35.986,35.9556,35.9739,10800.0
2013-07-16 13:20:00,59.23,59.27,59.23,59.27,6900.0,35.9799,36.0042,35.9799,36.0042,6900.0
2013-07-16 13:25:00,59.26,59.28,59.25,59.25,10500.0,35.9982,36.0103,35.9921,35.9921,10500.0
2013-07-16 13:30:00,59.25,59.35,59.25,59.34,10700.0,35.9921,36.0528,35.9921,36.0468,10700.0
2013-07-16 13:35:00,59.36,59.38,59.3,59.36,9600.0,36.0589,36.0711,36.0225,36.0589,9600.0
2013-07-16 13:40:00,59.36,59.44,59.35,59.39,15300.0,36.0589,36.1075,36.0528,36.0771,15300.0
2013-07-16 13:45:00,59.39,59.44,59.38,59.38,10500.0,36.0771,36.1075,36.0711,36.0711,10500.0
2013-07-16 13:50:00,59.37,59.37,59.34,59.35,6900.0,36.065,36.065,36.0468,36.0528,6900.0
2013-07-16 13:55:00,59.35,59.36,59.32,59.35,12400.0,36.0528,36.0589,36.0346,36.0528,12400.0
2013-07-16 14:00:00,59.35,59.38,59.34,59.35,16400.0,36.0528,36.0711,36.0468,36.0528,16400.0
2013-07-16 14:05:00,59.35,59.38,59.32,59.32,13600.0,36.0528,36.0711,36.0346,36.0346,13600.0
2013-07-16 14:10:00,59.33,59.38,59.3,59.37,15700.0,36.0407,36.0711,36.0225,36.065,15700.0
2013-07-16 14:15:00,59.38,59.4,59.36,59.37,19200.0,36.0711,36.0832,36.0589,36.065,19200.0
2013-07-16 14:20:00,59.37,59.44,59.37,59.44,11900.0,36.065,36.1075,36.065,36.1075,11900.0
2013-07-16 14:25:00,59.44,59.48,59.42,59.44,11300.0,36.1075,36.1318,36.0954,36.1075,11300.0
2013-07-16 14:30:00,59.44,59.44,59.38,59.38,12000.0,36.1075,36.1075,36.0711,36.0711,12000.0
2013-07-16 14:35:00,59.38,59.41,59.35,59.39,19000.0,36.0711,36.0893,36.0528,36.0771,19000.0
2013-07-16 14:40:00,59.39,59.44,59.39,59.42,10500.0,36.0771,36.1075,36.0771,36.0954,10500.0
2013-07-16 14:45:00,59.42,59.47,59.42,59.42,12600.0,36.0954,36.1257,36.0954,36.0954,12600.0
2013-07-16 14:50:00,59.42,59.47,59.42,59.42,16500.0,36.0954,36.1257,36.0954,36.0954,16500.0
2013-07-16 14:55:00,59.42,59.45,59.39,59.4,10500.0,36.0954,36.1136,36.0771,36.0832,10500.0
2013-07-16 15:00:00,59.39,59.43,59.38,59.42,10800.0,36.0771,36.1014,36.0711,36.0954,10800.0
2013-07-16 15:05:00,59.41,59.42,59.34,59.34,12200.0,36.0893,36.0954,36.0468,36.0468,12200.0
2013-07-16 15:10:00,59.34,59.39,59.32,59.38,24300.0,36.0468,36.0771,36.0346,36.0711,24300.0
2013-07-16 15:15:00,59.38,59.49,59.38,59.49,37800.0,36.0711,36.1379,36.0711,36.1379,37800.0
2013-07-16 15:20:00,59.47,59.55,59.47,59.49,17100.0,36.1257,36.1743,36.1257,36.1379,17100.0
2013-07-16 15:25:00,59.48,59.52,59.48,59.48,19500.0,36.1318,36.1561,36.1318,36.1318,19500.0
2013-07-16 15:30:00,59.48,59.48,59.4,59.41,33700.0,36.1318,36.1318,36.0832,36.0893,33700.0
2013-07-16 15:35:00,59.41,59.44,59.37,59.37,26000.0,36.0893,36.1075,36.065,36.065,26000.0
2013-07-16 15:40:00,59.38,59.4,59.35,59.39,18200.0,36.0711,36.0832,36.0528,36.0771,18200.0
2013-07-16 15:45:00,59.39,59.49,59.39,59.42,31100.0,36.0771,36.1379,36.0771,36.0954,31100.0
2013-07-16 15:50:00,59.41,59.47,59.41,59.47,38100.0,36.0893,36.1257,36.0893,36.1257,38100.0
2013-07-16 15:55:00,59.46,59.46,59.41,59.44,79700.0,36.1197,36.1197,36.0893,36.1075,79700.0
2013-07-17 09:30:00,59.82,59.85,59.68,59.82,71400.0,36.3383,36.3566,36.2533,36.3383,71400.0
2013-07-17 09:35:00,59.84,59.84,59.75,59.78,15500.0,36.3505,36.3505,36.2958,36.3141,15500.0
2013-07-17 09:40:00,59.77,59.85,59.75,59.78,41400.0,36.308,36.3566,36.2958,36.3141,41400.0
2013-07-17 09:45:00,59.79,59.85,59.61,59.62,27400.0,36.3201,36.3566,36.2108,36.2169,27400.0
2013-07-17 09:50:00,59.63,59.67,59.56,59.6,19600.0,36.2229,36.2472,36.1804,36.2047,19600.0
2013-07-17 09:55:00,59.6,59.66,59.54,59.58,22700.0,36.2047,36.2412,36.1683,36.1926,22700.0
2013-07-17 10:00:00,59.56,59.62,59.54,59.55,27900.0,36.1804,36.2169,36.1683,36.1743,27900.0
2013-07-17 10:05:00,59.54,59.63,59.5,59.5,54100.0,36.1683,36.2229,36.144,36.144,54100.0
2013-07-17 10:10:00,59.49,59.56,59.44,59.44,35100.0,36.1379,36.1804,36.1075,36.1075,35100.0
2013-07-17 10:15:00,59.46,59.51,59.46,59.51,11700.0,36.1197,36.15,36.1197,36.15,11700.0
2013-07-17 10:20:00,59.51,59.51,59.41,59.44,26600.0,36.15,36.15,36.0893,36.1075,26600.0
2013-07-17 10:25:00,59.44,59.51,59.42,59.5,30800.0,36.1075,36.15,36.0954,36.144,30800.0
2013-07-17 10:30:00,59.5,59.55,59.5,59.51,10100.0,36.144,36.1743,36.144,36.15,10100.0
2013-07-17 10:35:00,59.51,59.57,59.49,59.49,29900.0,36.15,36.1865,36.1379,36.1379,29900.0
2013-07-17 10:40:00,59.5,59.5,59.44,59.45,30000.0,36.144,36.144,36.1075,36.1136,30000.0
2013-07-17 10:45:00,59.45,59.45,59.33,59.33,13800.0,36.1136,36.1136,36.0407,36.0407,13800.0
2013-07-17 10:50:00,59.33,59.33,59.26,59.31,6500.0,36.0407,36.0407,35.9982,36.0285,6500.0
2013-07-17 10:55:00,59.32,59.44,59.31,59.42,12600.0,36.0346,36.1075,36.0285,36.0954,12600.0
2013-07-17 11:00:00,59.44,59.54,59.43,59.49,7900.0,36.1075,36.1683,36.1014,36.1379,7900.0
2013-07-17 11:05:00,59.51,59.51,59.47,59.51,16200.0,36.15,36.15,36.1257,36.15,16200.0
2013-07-17 11:10:00,59.51,59.52,59.45,59.45,17900.0,36.15,36.1561,36.1136,36.1136,17900.0
2013-07-17 11:15:00,59.47,59.47,59.37,59.37,10600.0,36.1257,36.1257,36.065,36.065,10600.0
2013-07-17 11:20:00,59.36,59.38,59.27,59.27,14300.0,36.0589,36.0711,36.0042,36.0042,14300.0
2013-07-17 11:25:00,59.27,59.28,59.22,59.23,11200.0,36.0042,36.0103,35.9739,35.9799,11200.0
2013-07-17 11:30:00,59.24,59.26,59.22,59.22,13500.0,35.986,35.9982,35.9739,35.9739,13500.0
2013-07-17 11:35:00,59.23,59.28,59.17,59.28,10000.0,35.9799,36.0103,35.9435,36.0103,10000.0
2013-07-17 11:40:00,59.28,59.31,59.22,59.23,30100.0,36.0103,36.0285,35.9739,35.9799,30100.0
2013-07-17 11:45:00,59.24,59.25,59.22,59.23,20200.0,35.986,35.9921,35.9739,35.9799,20200.0
2013-07-17 11:50:00,59.24,59.26,59.15,59.22,15700.0,35.986,35.9982,35.9314,35.9739,15700.0
2013-07-17 11:55:00,59.24,59.27,59.23,59.25,14500.0,35.986,36.0042,35.9799,35.9921,14500.0
2013-07-17 12:00:00,59.25,59.28,59.24,59.28,13200.0,35.9921,36.0103,35.986,36.0103,13200.0
2013-07-17 12:05:00,59.28,59.32,59.27,59.3,15100.0,36.0103,36.0346,36.0042,36.0225,15100.0
2013-07-17 12:10:00,59.31,59.32,59.28,59.29,15500.0,36.0285,36.0346,36.0103,36.0164,15500.0
2013-07-17 12:15:00,59.3,59.42,59.3,59.37,21200.0,36.0225,36.0954,36.0225,36.065,21200.0
2013-07-17 12:20:00,59.38,59.4,59.36,59.38,8300.0,36.0711,36.0832,36.0589,36.0711,8300.0
2013-07-17 12:25:00,59.38,59.42,59.37,59.4,7200.0,36.0711,36.0954,36.065,36.0832,7200.0
2013-07-17 12:30:00,59.39,59.45,59.38,59.38,5600.0,36.0771,36.1136,36.0711,36.0711,5600.0
2013-07-17 12:35:00,59.38,59.39,59.35,59.35,3000.0,36.0711,36.0771,36.0528,36.0528,3000.0
2013-07-17 12:40:00,59.36,59.41,59.33,59.39,13500.0,36.0589,36.0893,36.0407,36.0771,13500.0
2013-07-17 12:45:00,59.39,59.43,59.38,59.4,5400.0,36.0771,36.1014,36.0711,36.0832,5400.0
2013-07-17 12:50:00,59.4,59.44,59.4,59.42,4800.0,36.0832,36.1075,36.0832,36.0954,4800.0
2013-07-17 12:55:00,59.41,59.41,59.35,59.36,7100.0,36.0893,36.0893,36.0528,36.0589,7100.0
2013-07-17 13:00:00,59.37,59.39,59.37,59.38,3900.0,36.065,36.0771,36.065,36.0711,3900.0
2013-07-17 13:05:00,59.39,59.39,59.35,59.39,6600.0,36.0771,36.0771,36.0528,36.0771,6600.0
2013-07-17 13:10:00,59.38,59.41,59.37,59.4,5100.0,36.0711,36.0893,36.065,36.0832,5100.0
2013-07-17 13:15:00,59.41,59.49,59.41,59.48,7100.0,36.0893,36.1379,36.0893,36.1318,7100.0
2013-07-17 13:20:00,59.48,59.51,59.47,59.47,4900.0,36.1318,36.15,36.1257,36.1257,4900.0
2013-07-17 13:25:00,59.47,59.48,59.4,59.42,6600.0,36.1257,36.1318,36.0832,36.0954,6600.0
2013-07-17 13:30:00,59.43,59.44,59.39,59.43,5800.0,36.1014,36.1075,36.0771,36.1014,5800.0
2013-07-17 13:35:00,59.44,59.44,59.39,59.4,7500.0,36.1075,36.1075,36.0771,36.0832,7500.0
2013-07-17 13:40:00,59.4,59.44,59.4,59.44,4900.0,36.0832,36.1075,36.0832,36.1075,4900.0
2013-07-17 13:45:00,59.43,59.47,59.43,59.47,9000.0,36.1014,36.1257,36.1014,36.1257,9000.0
2013-07-17 13:50:00,59.47,59.48,59.44,59.47,15900.0,36.1257,36.1318,36.1075,36.1257,15900.0
2013-07-17 13:55:00,59.46,59.51,59.46,59.51,5100.0,36.1197,36.15,36.1197,36.15,5100.0
2013-07-17 14:00:00,59.51,59.54,59.49,59.49,11200.0,36.15,36.1683,36.1379,36.1379,11200.0
2013-07-17 14:05:00,59.48,59.54,59.47,59.52,7200.0,36.1318,36.1683,36.1257,36.1561,7200.0
2013-07-17 14:10:00,59.53,59.55,59.48,59.5,8700.0,36.1622,36.1743,36.1318,36.144,8700.0
2013-07-17 14:15:00,59.5,59.5,59.44,59.44,6200.0,36.144,36.144,36.1075,36.1075,6200.0
2013-07-17 14:20:00,59.44,59.47,59.41,59.46,9400.0,36.1075,36.1257,36.0893,36.1197,9400.0
2013-07-17 14:25:00,59.46,59.47,59.42,59.43,7700.0,36.1197,36.1257,36.0954,36.1014,7700.0
2013-07-17 14:30:00,59.44,59.44,59.38,59.39,9600.0,36.1075,36.1075,36.0711,36.0771,9600.0
2013-07-17 14:35:00,59.38,59.41,59.37,59.4,5100.0,36.0711,36.0893,36.065,36.0832,5100.0
2013-07-17 14:40:00,59.4,59.41,59.34,59.36,8500.0,36.0832,36.0893,36.0468,36.0589,8500.0
2013-07-17 14:45:00,59.35,59.36,59.31,59.36,7700.0,36.0528,36.0589,36.0285,36.0589,7700.0
2013-07-17 14:50:00,59.35,59.4,59.34,59.4,17100.0,36.0528,36.0832,36.0468,36.0832,17100.0
2013-07-17 14:55:00,59.42,59.42,59.36,59.36,8300.0,36.0954,36.0954,36.0589,36.0589,8300.0
2013-07-17 15:00:00,59.36,59.41,59.31,59.38,54900.0,36.0589,36.0893,36.0285,36.0711,54900.0
2013-07-17 15:05:00,59.4,59.43,59.39,59.41,12000.0,36.0832,36.1014,36.0771,36.0893,12000.0
2013-07-17 15:10:00,59.41,59.45,59.39,59.41,10000.0,36.0893,36.1136,36.0771,36.0893,10000.0
2013-07-17 15:15:00,59.4,59.44,59.36,59.44,12900.0,36.0832,36.1075,36.0589,36.1075,12900.0
2013-07-17 15:20:00,59.44,59.46,59.43,59.45,13600.0,36.1075,36.1197,36.1014,36.1136,13600.0
2013-07-17 15:25:00,59.45,59.47,59.41,59.41,20500.0,36.1136,36.1257,36.0893,36.0893,20500.0
2013-07-17 15:30:00,59.41,59.42,59.36,59.36,44100.0,36.0893,36.0954,36.0589,36.0589,44100.0
2013-07-17 15:35:00,59.35,59.38,59.32,59.37,20800.0,36.0528,36.0711,36.0346,36.065,20800.0
2013-07-17 15:40:00,59.37,59.45,59.37,59.45,10800.0,36.065,36.1136,36.065,36.1136,10800.0
2013-07-17 15:45:00,59.44,59.46,59.43,59.46,33400.0,36.1075,36.1197,36.1014,36.1197,33400.0
2013-07-17 15:50:00,59.46,59.51,59.46,59.49,59000.0,36.1197,36.15,36.1197,36.1379,59000.0
2013-07-17 15:55:00,59.49,59.51,59.45,59.46,89600.0,36.1379,36.15,36.1136,36.1197,89600.0
2013-07-18 09:30:00,59.62,59.78,59.6,59.74,20900.0,36.2169,36.3141,36.2047,36.2898,20900.0
2013-07-18 09:35:00,59.74,59.85,59.66,59.84,12400.0,36.2898,36.3566,36.2412,36.3505,12400.0
2013-07-18 09:40:00,59.83,59.97,59.75,59.9,23500.0,36.3444,36.4295,36.2958,36.3869,23500.0
2013-07-18 09:45:00,59.91,59.96,59.82,59.92,17300.0,36.393,36.4234,36.3383,36.3991,17300.0
2013-07-18 09:50:00,59.92,59.95,59.87,59.87,14700.0,36.3991,36.4173,36.3687,36.3687,14700.0
2013-07-18 09:55:00,59.88,60.11,59.88,60.08,57700.0,36.3748,36.5145,36.3748,36.4963,57700.0
2013-07-18 10:00:00,60.09,60.1,59.95,60.04,16600.0,36.5024,36.5084,36.4173,36.472,16600.0
2013-07-18 10:05:00,60.06,60.09,59.98,60.09,13500.0,36.4841,36.5024,36.4355,36.5024,13500.0
2013-07-18 10:10:00,60.09,60.15,60.07,60.07,12800.0,36.5024,36.5388,36.4902,36.4902,12800.0
2013-07-18 10:15:00,60.1,60.14,60.06,60.11,12100.0,36.5084,36.5327,36.4841,36.5145,12100.0
2013-07-18 10:20:00,60.12,60.18,60.11,60.16,28900.0,36.5206,36.557,36.5145,36.5449,28900.0
2013-07-18 10:25:00,60.17,60.2,60.09,60.09,19900.0,36.551,36.5692,36.5024,36.5024,19900.0
2013-07-18 10:30:00,60.1,60.14,60.07,60.13,26100.0,36.5084,36.5327,36.4902,36.5267,26100.0
2013-07-18 10:35:00,60.12,60.14,60.05,60.05,21900.0,36.5206,36.5327,36.4781,36.4781,21900.0
2013-07-18 10:40:00,60.04,60.09,60.02,60.07,10200.0,36.472,36.5024,36.4598,36.4902,10200.0
2013-07-18 10:45:00,60.09,60.1,60.07,60.1,9900.0,36.5024,36.5084,36.4902,36.5084,9900.0
2013-07-18 10:50:00,60.08,60.09,60.03,60.03,9800.0,36.4963,36.5024,36.4659,36.4659,9800.0
2013-07-18 10:55:00,60.01,60.05,59.99,59.99,16300.0,36.4538,36.4781,36.4416,36.4416,16300.0
2013-07-18 11:00:00,59.99,60.04,59.96,59.96,10300.0,36.4416,36.472,36.4234,36.4234,10300.0
2013-07-18 11:05:00,59.96,59.98,59.92,59.93,9100.0,36.4234,36.4355,36.3991,36.4052,9100.0
2013-07-18 11:10:00,59.95,59.96,59.92,59.92,6100.0,36.4173,36.4234,36.3991,36.3991,6100.0
2013-07-18 11:15:00,59.93,59.96,59.91,59.91,4500.0,36.4052,36.4234,36.393,36.393,4500.0
2013-07-18 11:20:00,59.92,59.95,59.89,59.92,10300.0,36.3991,36.4173,36.3809,36.3991,10300.0
2013-07-18 11:25:00,59.93,59.96,59.88,59.91,15200.0,36.4052,36.4234,36.3748,36.393,15200.0
2013-07-18 11:30:00,59.91,59.93,59.87,59.92,14800.0,36.393,36.4052,36.3687,36.3991,14800.0
2013-07-18 11:35:00,59.91,59.93,59.89,59.9,7900.0,36.393,36.4052,36.3809,36.3869,7900.0
2013-07-18 11:40:00,59.9,59.91,59.82,59.83,9600.0,36.3869,36.393,36.3383,36.3444,9600.0
2013-07-18 11:45:00,59.83,60.02,59.83,60.01,49900.0,36.3444,36.4598,36.3444,36.4538,49900.0
2013-07-18 11:50:00,60.01,60.02,59.99,59.99,7900.0,36.4538,36.4598,36.4416,36.4416,7900.0
2013-07-18 11:55:00,60.0,60.02,59.99,60.0,6000.0,36.4477,36.4598,36.4416,36.4477,6000.0
2013-07-18 12:00:00,60.0,60.07,60.0,60.03,22000.0,36.4477,36.4902,36.4477,36.4659,22000.0
2013-07-18 12:05:00,60.03,60.11,60.01,60.03,16000.0,36.4659,36.5145,36.4538,36.4659,16000.0
2013-07-18 12:10:00,60.01,60.04,59.99,60.04,6900.0,36.4538,36.472,36.4416,36.472,6900.0
2013-07-18 12:15:00,60.03,60.06,60.01,60.05,8700.0,36.4659,36.4841,36.4538,36.4781,8700.0
2013-07-18 12:20:00,60.04,60.04,59.99,60.02,11900.0,36.472,36.472,36.4416,36.4598,11900.0
2013-07-18 12:25:00,60.03,60.08,60.01,60.08,15000.0,36.4659,36.4963,36.4538,36.4963,15000.0
2013-07-18 12:30:00,60.07,60.07,60.03,60.03,12400.0,36.4902,36.4902,36.4659,36.4659,12400.0
2013-07-18 12:35:00,60.03,60.03,59.99,60.0,17700.0,36.4659,36.4659,36.4416,36.4477,17700.0
2013-07-18 12:40:00,60.0,60.0,59.88,59.88,23700.0,36.4477,36.4477,36.3748,36.3748,23700.0
2013-07-18 12:45:00,59.88,59.92,59.81,59.83,28900.0,36.3748,36.3991,36.3323,36.3444,28900.0
2013-07-18 12:50:00,59.83,59.86,59.82,59.84,24300.0,36.3444,36.3626,36.3383,36.3505,24300.0
2013-07-18 12:55:00,59.83,59.86,59.83,59.85,15900.0,36.3444,36.3626,36.3444,36.3566,15900.0
2013-07-18 13:00:00,59.85,59.88,59.79,59.87,14000.0,36.3566,36.3748,36.3201,36.3687,14000.0
2013-07-18 13:05:00,59.88,59.93,59.88,59.89,11800.0,36.3748,36.4052,36.3748,36.3809,11800.0
2013-07-18 13:10:00,59.89,59.93,59.88,59.91,26100.0,36.3809,36.4052,36.3748,36.393,26100.0
2013-07-18 13:15:00,59.91,59.93,59.89,59.89,11000.0,36.393,36.4052,36.3809,36.3809,11000.0
2013-07-18 13:20:00,59.89,59.9,59.86,59.87,9500.0,36.3809,36.3869,36.3626,36.3687,9500.0
2013-07-18 13:25:00,59.89,59.94,59.89,59.91,16200.0,36.3809,36.4112,36.3809,36.393,16200.0
2013-07-18 13:30:00,59.91,59.92,59.85,59.87,16900.0,36.393,36.3991,36.3566,36.3687,16900.0
2013-07-18 13:35:00,59.86,59.92,59.86,59.91,9500.0,36.3626,36.3991,36.3626,36.393,9500.0
2013-07-18 13:40:00,59.92,59.92,59.87,59.87,34700.0,36.3991,36.3991,36.3687,36.3687,34700.0
2013-07-18 13:45:00,59.87,59.88,59.85,59.86,16800.0,36.3687,36.3748,36.3566,36.3626,16800.0
2013-07-18 13:50:00,59.86,59.9,59.83,59.9,12700.0,36.3626,36.3869,36.3444,36.3869,12700.0
2013-07-18 13:55:00,59.9,59.93,59.89,59.91,18000.0,36.3869,36.4052,36.3809,36.393,18000.0
2013-07-18 14:00:00,59.92,59.94,59.89,59.9,15200.0,36.3991,36.4112,36.3809,36.3869,15200.0
2013-07-18 14:05:00,59.9,59.92,59.9,59.91,5200.0,36.3869,36.3991,36.3869,36.393,5200.0
2013-07-18 14:10:00,59.91,59.94,59.9,59.91,15400.0,36.393,36.4112,36.3869,36.393,15400.0
2013-07-18 14:15:00,59.92,59.95,59.91,59.92,12000.0,36.3991,36.4173,36.393,36.3991,12000.0
2013-07-18 14:20:00,59.92,59.96,59.92,59.94,12500.0,36.3991,36.4234,36.3991,36.4112,12500.0
2013-07-18 14:25:00,59.94,59.97,59.94,59.97,13700.0,36.4112,36.4295,36.4112,36.4295,13700.0
2013-07-18 14:30:00,59.97,59.99,59.96,59.99,12800.0,36.4295,36.4416,36.4234,36.4416,12800.0
2013-07-18 14:35:00,59.98,60.01,59.96,60.01,18000.0,36.4355,36.4538,36.4234,36.4538,18000.0
2013-07-18 14:40:00,60.0,60.06,60.0,60.04,18800.0,36.4477,36.4841,36.4477,36.472,18800.0
2013-07-18 14:45:00,60.04,60.07,60.04,60.04,19600.0,36.472,36.4902,36.472,36.472,19600.0
2013-07-18 14:50:00,60.05,60.05,60.0,60.02,16300.0,36.4781,36.4781,36.4477,36.4598,16300.0
2013-07-18 14:55:00,60.02,60.04,60.0,60.03,8700.0,36.4598,36.472,36.4477,36.4659,8700.0
2013-07-18 15:00:00,60.03,60.06,60.03,60.06,12100.0,36.4659,36.4841,36.4659,36.4841,12100.0
2013-07-18 15:05:00,60.05,60.06,60.01,60.03,22300.0,36.4781,36.4841,36.4538,36.4659,22300.0
2013-07-18 15:10:00,60.03,60.05,60.02,60.03,16500.0,36.4659,36.4781,36.4598,36.4659,16500.0
2013-07-18 15:15:00,60.02,60.06,59.97,60.04,20900.0,36.4598,36.4841,36.4295,36.472,20900.0
2013-07-18 15:20:00,60.05,60.08,60.03,60.04,23600.0,36.4781,36.4963,36.4659,36.472,23600.0
2013-07-18 15:25:00,60.04,60.09,60.03,60.09,16300.0,36.472,36.5024,36.4659,36.5024,16300.0
2013-07-18 15:30:00,60.08,60.08,60.06,60.06,19600.0,36.4963,36.4963,36.4841,36.4841,19600.0
2013-07-18 15:35:00,60.07,60.08,60.01,60.03,32500.0,36.4902,36.4963,36.4538,36.4659,32500.0
2013-07-18 15:40:00,60.03,60.04,59.98,60.03,35700.0,36.4659,36.472,36.4355,36.4659,35700.0
2013-07-18 15:45:00,60.04,60.14,60.04,60.11,57300.0,36.472,36.5327,36.472,36.5145,57300.0
2013-07-18 15:50:00,60.12,60.14,60.11,60.13,49200.0,36.5206,36.5327,36.5145,36.5267,49200.0
2013-07-18 15:55:00,60.13,60.17,60.11,60.15,131900.0,36.5267,36.551,36.5145,36.5388,131900.0
2013-07-19 09:30:00,60.28,60.28,60.12,60.17,341700.0,36.6178,36.6178,36.5206,36.551,341700.0
2013-07-19 09:35:00,60.13,60.22,60.11,60.17,24000.0,36.5267,36.5813,36.5145,36.551,24000.0
2013-07-19 09:40:00,60.17,60.38,60.17,60.24,15500.0,36.551,36.6785,36.551,36.5935,15500.0
2013-07-19 09:45:00,60.26,60.29,60.2,60.21,14500.0,36.6056,36.6239,36.5692,36.5753,14500.0
2013-07-19 09:50:00,60.2,60.28,60.15,60.22,17100.0,36.5692,36.6178,36.5388,36.5813,17100.0
2013-07-19 09:55:00,60.23,60.27,60.07,60.15,18000.0,36.5874,36.6117,36.4902,36.5388,18000.0
2013-07-19 10:00:00,60.15,60.24,60.08,60.09,14100.0,36.5388,36.5935,36.4963,36.5024,14100.0
2013-07-19 10:05:00,60.08,60.15,60.08,60.09,6600.0,36.4963,36.5388,36.4963,36.5024,6600.0
2013-07-19 10:10:00,60.07,60.11,59.98,60.02,14400.0,36.4902,36.5145,36.4355,36.4598,14400.0
2013-07-19 10:15:00,59.99,59.99,59.87,59.89,15300.0,36.4416,36.4416,36.3687,36.3809,15300.0
2013-07-19 10:20:00,59.89,59.9,59.83,59.88,17800.0,36.3809,36.3869,36.3444,36.3748,17800.0
2013-07-19 10:25:00,59.86,60.03,59.86,60.03,19800.0,36.3626,36.4659,36.3626,36.4659,19800.0
2013-07-19 10:30:00,60.02,60.13,60.01,60.06,8800.0,36.4598,36.5267,36.4538,36.4841,8800.0
2013-07-19 10:35:00,60.05,60.07,60.0,60.04,7900.0,36.4781,36.4902,36.4477,36.472,7900.0
2013-07-19 10:40:00,60.04,60.04,59.96,59.98,12700.0,36.472,36.472,36.4234,36.4355,12700.0
2013-07-19 10:45:00,59.99,60.01,59.95,59.97,10700.0,36.4416,36.4538,36.4173,36.4295,10700.0
2013-07-19 10:50:00,59.97,60.04,59.96,59.98,15200.0,36.4295,36.472,36.4234,36.4355,15200.0
2013-07-19 10:55:00,59.98,60.01,59.95,59.99,9300.0,36.4355,36.4538,36.4173,36.4416,9300.0
2013-07-19 11:00:00,59.99,60.02,59.95,59.95,10600.0,36.4416,36.4598,36.4173,36.4173,10600.0
2013-07-19 11:05:00,59.95,59.95,59.84,59.89,25500.0,36.4173,36.4173,36.3505,36.3809,25500.0
2013-07-19 11:10:00,59.88,59.98,59.88,59.98,17700.0,36.3748,36.4355,36.3748,36.4355,17700.0
2013-07-19 11:15:00,59.98,60.01,59.93,60.01,14900.0,36.4355,36.4538,36.4052,36.4538,14900.0
2013-07-19 11:20:00,60.01,60.04,59.96,59.97,19800.0,36.4538,36.472,36.4234,36.4295,19800.0
2013-07-19 11:25:00,59.97,59.97,59.92,59.93,17200.0,36.4295,36.4295,36.3991,36.4052,17200.0
2013-07-19 11:30:00,59.93,59.94,59.88,59.9,32800.0,36.4052,36.4112,36.3748,36.3869,32800.0
2013-07-19 11:35:00,59.9,59.91,59.86,59.91,29500.0,36.3869,36.393,36.3626,36.393,29500.0
2013-07-19 11:40:00,59.91,59.92,59.89,59.91,19300.0,36.393,36.3991,36.3809,36.393,19300.0
2013-07-19 11:45:00,59.91,59.91,59.86,59.87,10100.0,36.393,36.393,36.3626,36.3687,10100.0
2013-07-19 11:50:00,59.86,59.86,59.78,59.83,26800.0,36.3626,36.3626,36.3141,36.3444,26800.0
2013-07-19 11:55:00,59.83,59.85,59.81,59.85,23200.0,36.3444,36.3566,36.3323,36.3566,23200.0
2013-07-19 12:00:00,59.84,59.85,59.8,59.8,13300.0,36.3505,36.3566,36.3262,36.3262,13300.0
2013-07-19 12:05:00,59.79,59.82,59.76,59.82,20300.0,36.3201,36.3383,36.3019,36.3383,20300.0
2013-07-19 12:10:00,59.83,59.84,59.8,59.83,13800.0,36.3444,36.3505,36.3262,36.3444,13800.0
2013-07-19 12:15:00,59.82,59.87,59.81,59.81,13000.0,36.3383,36.3687,36.3323,36.3323,13000.0
2013-07-19 12:20:00,59.81,59.83,59.81,59.83,4900.0,36.3323,36.3444,36.3323,36.3444,4900.0
2013-07-19 12:25:00,59.83,59.86,59.83,59.85,6600.0,36.3444,36.3626,36.3444,36.3566,6600.0
2013-07-19 12:30:00,59.85,59.85,59.8,59.8,6300.0,36.3566,36.3566,36.3262,36.3262,6300.0
2013-07-19 12:35:00,59.8,59.85,59.79,59.83,5900.0,36.3262,36.3566,36.3201,36.3444,5900.0
2013-07-19 12:40:00,59.83,59.84,59.81,59.83,6000.0,36.3444,36.3505,36.3323,36.3444,6000.0
2013-07-19 12:45:00,59.83,59.85,59.8,59.83,7500.0,36.3444,36.3566,36.3262,36.3444,7500.0
2013-07-19 12:50:00,59.83,59.84,59.81,59.81,5300.0,36.3444,36.3505,36.3323,36.3323,5300.0
2013-07-19 12:55:00,59.81,59.82,59.8,59.82,3000.0,36.3323,36.3383,36.3262,36.3383,3000.0
2013-07-19 13:00:00,59.85,59.89,59.85,59.87,6200.0,36.3566,36.3809,36.3566,36.3687,6200.0
2013-07-19 13:05:00,59.87,59.92,59.87,59.92,6100.0,36.3687,36.3991,36.3687,36.3991,6100.0
2013-07-19 13:10:00,59.92,59.93,59.9,59.92,4000.0,36.3991,36.4052,36.3869,36.3991,4000.0
2013-07-19 13:15:00,59.91,59.93,59.9,59.91,3500.0,36.393,36.4052,36.3869,36.393,3500.0
2013-07-19 13:20:00,59.91,59.93,59.88,59.91,8900.0,36.393,36.4052,36.3748,36.393,8900.0
2013-07-19 13:25:00,59.91,59.91,59.89,59.9,5300.0,36.393,36.393,36.3809,36.3869,5300.0
2013-07-19 13:30:00,59.9,59.92,59.89,59.91,6400.0,36.3869,36.3991,36.3809,36.393,6400.0
2013-07-19 13:35:00,59.91,59.94,59.9,59.91,6600.0,36.393,36.4112,36.3869,36.393,6600.0
2013-07-19 13:40:00,59.9,59.91,59.88,59.9,10500.0,36.3869,36.393,36.3748,36.3869,10500.0
2013-07-19 13:45:00,59.9,59.9,59.87,59.88,5300.0,36.3869,36.3869,36.3687,36.3748,5300.0
2013-07-19 13:50:00,59.88,59.88,59.86,59.86,4700.0,36.3748,36.3748,36.3626,36.3626,4700.0
2013-07-19 13:55:00,59.87,59.87,59.86,59.86,6100.0,36.3687,36.3687,36.3626,36.3626,6100.0
2013-07-19 14:00:00,59.86,59.88,59.85,59.85,6600.0,36.3626,36.3748,36.3566,36.3566,6600.0
2013-07-19 14:05:00,59.83,59.88,59.83,59.85,5900.0,36.3444,36.3748,36.3444,36.3566,5900.0
2013-07-19 14:10:00,59.86,59.91,59.86,59.9,11200.0,36.3626,36.393,36.3626,36.3869,11200.0
2013-07-19 14:15:00,59.89,59.91,59.87,59.91,6800.0,36.3809,36.393,36.3687,36.393,6800.0
2013-07-19 14:20:00,59.91,59.91,59.88,59.89,9900.0,36.393,36.393,36.3748,36.3809,9900.0
2013-07-19 14:25:00,59.89,59.89,59.86,59.86,6600.0,36.3809,36.3809,36.3626,36.3626,6600.0
2013-07-19 14:30:00,59.86,59.9,59.85,59.88,8200.0,36.3626,36.3869,36.3566,36.3748,8200.0
2013-07-19 14:35:00,59.88,59.91,59.86,59.87,7700.0,36.3748,36.393,36.3626,36.3687,7700.0
2013-07-19 14:40:00,59.87,59.89,59.87,59.88,9900.0,36.3687,36.3809,36.3687,36.3748,9900.0
2013-07-19 14:45:00,59.87,59.88,59.86,59.87,13000.0,36.3687,36.3748,36.3626,36.3687,13000.0
2013-07-19 14:50:00,59.87,59.87,59.79,59.8,24900.0,36.3687,36.3687,36.3201,36.3262,24900.0
2013-07-19 14:55:00,59.81,59.81,59.79,59.8,13000.0,36.3323,36.3323,36.3201,36.3262,13000.0
2013-07-19 15:00:00,59.8,59.81,59.75,59.76,51800.0,36.3262,36.3323,36.2958,36.3019,51800.0
2013-07-19 15:05:00,59.77,59.8,59.76,59.79,13800.0,36.308,36.3262,36.3019,36.3201,13800.0
2013-07-19 15:10:00,59.79,59.8,59.76,59.76,8500.0,36.3201,36.3262,36.3019,36.3019,8500.0
2013-07-19 15:15:00,59.76,59.77,59.72,59.73,22800.0,36.3019,36.308,36.2776,36.2837,22800.0
2013-07-19 15:20:00,59.73,59.75,59.7,59.73,57700.0,36.2837,36.2958,36.2655,36.2837,57700.0
2013-07-19 15:25:00,59.73,59.73,59.7,59.7,26000.0,36.2837,36.2837,36.2655,36.2655,26000.0
2013-07-19 15:30:00,59.71,59.74,59.7,59.72,58000.0,36.2715,36.2898,36.2655,36.2776,58000.0
2013-07-19 15:35:00,59.72,59.72,59.65,59.65,45500.0,36.2776,36.2776,36.2351,36.2351,45500.0
2013-07-19 15:40:00,59.65,59.71,59.65,59.66,81500.0,36.2351,36.2715,36.2351,36.2412,81500.0
2013-07-19 15:45:00,59.65,59.67,59.61,59.62,80500.0,36.2351,36.2472,36.2108,36.2169,80500.0
2013-07-19 15:50:00,59.62,59.69,59.58,59.65,230000.0,36.2169,36.2594,36.1926,36.2351,230000.0
2013-07-19 15:55:00,59.65,59.68,59.58,59.67,436800.0,36.2351,36.2533,36.1926,36.2472,436800.0
2013-07-22 09:30:00,59.74,59.94,59.63,59.63,47800.0,36.2898,36.4112,36.2229,36.2229,47800.0
2013-07-22 09:35:00,59.66,59.89,59.62,59.83,11700.0,36.2412,36.3809,36.2169,36.3444,11700.0
2013-07-22 09:40:00,59.86,59.93,59.8,59.83,18200.0,36.3626,36.4052,36.3262,36.3444,18200.0
2013-07-22 09:45:00,59.83,59.89,59.8,59.87,10000.0,36.3444,36.3809,36.3262,36.3687,10000.0
2013-07-22 09:50:00,59.86,59.92,59.85,59.89,11300.0,36.3626,36.3991,36.3566,36.3809,11300.0
2013-07-22 09:55:00,59.88,59.89,59.78,59.8,14000.0,36.3748,36.3809,36.3141,36.3262,14000.0
2013-07-22 10:00:00,59.79,59.93,59.78,59.93,19900.0,36.3201,36.4052,36.3141,36.4052,19900.0
2013-07-22 10:05:00,59.93,59.97,59.89,59.91,19300.0,36.4052,36.4295,36.3809,36.393,19300.0
2013-07-22 10:10:00,59.92,59.93,59.82,59.92,22300.0,36.3991,36.4052,36.3383,36.3991,22300.0
2013-07-22 10:15:00,59.9,59.95,59.85,59.85,10400.0,36.3869,36.4173,36.3566,36.3566,10400.0
2013-07-22 10:20:00,59.85,59.9,59.83,59.85,11500.0,36.3566,36.3869,36.3444,36.3566,11500.0
2013-07-22 10:25:00,59.86,59.9,59.83,59.83,7600.0,36.3626,36.3869,36.3444,36.3444,7600.0
2013-07-22 10:30:00,59.83,59.84,59.75,59.76,50100.0,36.3444,36.3505,36.2958,36.3019,50100.0
2013-07-22 10:35:00,59.76,59.82,59.75,59.75,9400.0,36.3019,36.3383,36.2958,36.2958,9400.0
2013-07-22 10:40:00,59.78,59.79,59.73,59.75,23200.0,36.3141,36.3201,36.2837,36.2958,23200.0
2013-07-22 10:45:00,59.75,59.75,59.7,59.72,6200.0,36.2958,36.2958,36.2655,36.2776,6200.0
2013-07-22 10:50:00,59.69,59.72,59.62,59.72,9300.0,36.2594,36.2776,36.2169,36.2776,9300.0
2013-07-22 10:55:00,59.72,59.8,59.72,59.73,37800.0,36.2776,36.3262,36.2776,36.2837,37800.0
2013-07-22 11:00:00,59.74,59.79,59.73,59.79,12000.0,36.2898,36.3201,36.2837,36.3201,12000.0
2013-07-22 11:05:00,59.78,59.88,59.78,59.85,13000.0,36.3141,36.3748,36.3141,36.3566,13000.0
2013-07-22 11:10:00,59.85,59.92,59.84,59.89,7300.0,36.3566,36.3991,36.3505,36.3809,7300.0
2013-07-22 11:15:00,59.89,59.9,59.88,59.89,3500.0,36.3809,36.3869,36.3748,36.3809,3500.0
2013-07-22 11:20:00,59.89,59.9,59.86,59.88,15200.0,36.3809,36.3869,36.3626,36.3748,15200.0
2013-07-22 11:25:00,59.87,59.93,59.87,59.91,11300.0,36.3687,36.4052,36.3687,36.393,11300.0
2013-07-22 11:30:00,59.91,59.95,59.88,59.94,9000.0,36.393,36.4173,36.3748,36.4112,9000.0
2013-07-22 11:35:00,59.94,59.99,59.94,59.99,11200.0,36.4112,36.4416,36.4112,36.4416,11200.0
2013-07-22 11:40:00,60.0,60.0,59.98,59.98,8400.0,36.4477,36.4477,36.4355,36.4355,8400.0
2013-07-22 11:45:00,59.97,59.97,59.92,59.96,7800.0,36.4295,36.4295,36.3991,36.4234,7800.0
2013-07-22 11:50:00,59.97,59.98,59.9,59.93,8200.0,36.4295,36.4355,36.3869,36.4052,8200.0
2013-07-22 11:55:00,59.94,59.95,59.9,59.93,5700.0,36.4112,36.4173,36.3869,36.4052,5700.0
2013-07-22 12:00:00,59.92,59.94,59.92,59.94,4500.0,36.3991,36.4112,36.3991,36.4112,4500.0
2013-07-22 12:05:00,59.94,59.96,59.93,59.93,9000.0,36.4112,36.4234,36.4052,36.4052,9000.0
2013-07-22 12:10:00,59.92,59.92,59.87,59.89,4700.0,36.3991,36.3991,36.3687,36.3809,4700.0
2013-07-22 12:15:00,59.88,59.89,59.86,59.87,10600.0,36.3748,36.3809,36.3626,36.3687,10600.0
2013-07-22 12:20:00,59.87,59.88,59.84,59.85,9000.0,36.3687,36.3748,36.3505,36.3566,9000.0
2013-07-22 12:25:00,59.84,59.89,59.84,59.88,7000.0,36.3505,36.3809,36.3505,36.3748,7000.0
2013-07-22 12:30:00,59.87,59.9,59.86,59.86,5800.0,36.3687,36.3869,36.3626,36.3626,5800.0
2013-07-22 12:35:00,59.85,59.9,59.84,59.9,10500.0,36.3566,36.3869,36.3505,36.3869,10500.0
2013-07-22 12:40:00,59.89,59.93,59.87,59.9,12400.0,36.3809,36.4052,36.3687,36.3869,12400.0
2013-07-22 12:45:00,59.91,59.91,59.86,59.87,52000.0,36.393,36.393,36.3626,36.3687,52000.0
2013-07-22 12:50:00,59.86,59.89,59.85,59.85,11700.0,36.3626,36.3809,36.3566,36.3566,11700.0
2013-07-22 12:55:00,59.86,59.87,59.76,59.76,10300.0,36.3626,36.3687,36.3019,36.3019,10300.0
2013-07-22 13:00:00,59.76,59.81,59.76,59.8,12200.0,36.3019,36.3323,36.3019,36.3262,12200.0
2013-07-22 13:05:00,59.81,59.84,59.78,59.79,14700.0,36.3323,36.3505,36.3141,36.3201,14700.0
2013-07-22 13:10:00,59.78,59.78,59.74,59.78,9500.0,36.3141,36.3141,36.2898,36.3141,9500.0
2013-07-22 13:15:00,59.78,59.78,59.69,59.69,13100.0,36.3141,36.3141,36.2594,36.2594,13100.0
2013-07-22 13:20:00,59.69,59.76,59.69,59.74,7200.0,36.2594,36.3019,36.2594,36.2898,7200.0
2013-07-22 13:25:00,59.74,59.75,59.71,59.73,7500.0,36.2898,36.2958,36.2715,36.2837,7500.0
2013-07-22 13:30:00,59.73,59.77,59.71,59.71,9900.0,36.2837,36.308,36.2715,36.2715,9900.0
2013-07-22 13:35:00,59.71,59.78,59.71,59.73,11400.0,36.2715,36.3141,36.2715,36.2837,11400.0
2013-07-22 13:40:00,59.73,59.76,59.73,59.74,15700.0,36.2837,36.3019,36.2837,36.2898,15700.0
2013-07-22 13:45:00,59.75,59.76,59.71,59.73,7600.0,36.2958,36.3019,36.2715,36.2837,7600.0
2013-07-22 13:50:00,59.73,59.75,59.71,59.75,3600.0,36.2837,36.2958,36.2715,36.2958,3600.0
2013-07-22 13:55:00,59.75,59.77,59.74,59.75,5600.0,36.2958,36.308,36.2898,36.2958,5600.0
2013-07-22 14:00:00,59.77,59.77,59.74,59.76,4400.0,36.308,36.308,36.2898,36.3019,4400.0
2013-07-22 14:05:00,59.77,59.79,59.75,59.76,6700.0,36.308,36.3201,36.2958,36.3019,6700.0
2013-07-22 14:10:00,59.76,59.83,59.76,59.83,9500.0,36.3019,36.3444,36.3019,36.3444,9500.0
2013-07-22 14:15:00,59.82,59.86,59.82,59.85,5400.0,36.3383,36.3626,36.3383,36.3566,5400.0
2013-07-22 14:20:00,59.86,59.86,59.82,59.84,14900.0,36.3626,36.3626,36.3383,36.3505,14900.0
2013-07-22 14:25:00,59.84,59.86,59.82,59.84,6800.0,36.3505,36.3626,36.3383,36.3505,6800.0
2013-07-22 14:30:00,59.84,59.84,59.82,59.82,5500.0,36.3505,36.3505,36.3383,36.3383,5500.0
2013-07-22 14:35:00,59.83,59.86,59.82,59.85,7100.0,36.3444,36.3626,36.3383,36.3566,7100.0
2013-07-22 14:40:00,59.85,59.9,59.85,59.86,11400.0,36.3566,36.3869,36.3566,36.3626,11400.0
2013-07-22 14:45:00,59.86,59.88,59.85,59.86,6400.0,36.3626,36.3748,36.3566,36.3626,6400.0
2013-07-22 14:50:00,59.86,59.91,59.86,59.87,12400.0,36.3626,36.393,36.3626,36.3687,12400.0
2013-07-22 14:55:00,59.86,59.92,59.86,59.91,11200.0,36.3626,36.3991,36.3626,36.393,11200.0
2013-07-22 15:00:00,59.91,59.92,59.87,59.88,14800.0,36.393,36.3991,36.3687,36.3748,14800.0
2013-07-22 15:05:00,59.89,59.9,59.83,59.83,16800.0,36.3809,36.3869,36.3444,36.3444,16800.0
2013-07-22 15:10:00,59.84,59.85,59.82,59.84,5200.0,36.3505,36.3566,36.3383,36.3505,5200.0
2013-07-22 15:15:00,59.83,59.85,59.8,59.84,11000.0,36.3444,36.3566,36.3262,36.3505,11000.0
2013-07-22 15:20:00,59.84,59.84,59.81,59.82,7700.0,36.3505,36.3505,36.3323,36.3383,7700.0
2013-07-22 15:25:00,59.82,59.87,59.81,59.84,14800.0,36.3383,36.3687,36.3323,36.3505,14800.0
2013-07-22 15:30:00,59.84,59.87,59.82,59.85,14100.0,36.3505,36.3687,36.3383,36.3566,14100.0
2013-07-22 15:35:00,59.84,59.84,59.74,59.79,19600.0,36.3505,36.3505,36.2898,36.3201,19600.0
2013-07-22 15:40:00,59.79,59.85,59.79,59.79,22200.0,36.3201,36.3566,36.3201,36.3201,22200.0
2013-07-22 15:45:00,59.79,59.8,59.74,59.75,24200.0,36.3201,36.3262,36.2898,36.2958,24200.0
2013-07-22 15:50:00,59.75,59.78,59.74,59.78,24900.0,36.2958,36.3141,36.2898,36.3141,24900.0
2013-07-22 15:55:00,59.77,59.82,59.76,59.78,78500.0,36.308,36.3383,36.3019,36.3141,78500.0
2013-07-23 09:30:00,59.89,59.95,59.74,59.91,26900.0,36.3809,36.4173,36.2898,36.393,26900.0
2013-07-23 09:35:00,59.88,59.9,59.72,59.76,18600.0,36.3748,36.3869,36.2776,36.3019,18600.0
2013-07-23 09:40:00,59.79,59.98,59.77,59.94,20800.0,36.3201,36.4355,36.308,36.4112,20800.0
2013-07-23 09:45:00,59.97,60.0,59.86,59.86,10600.0,36.4295,36.4477,36.3626,36.3626,10600.0
2013-07-23 09:50:00,59.87,59.95,59.86,59.88,7800.0,36.3687,36.4173,36.3626,36.3748,7800.0
2013-07-23 09:55:00,59.88,60.0,59.88,59.92,11600.0,36.3748,36.4477,36.3748,36.3991,11600.0
2013-07-23 10:00:00,59.93,59.96,59.87,59.92,16500.0,36.4052,36.4234,36.3687,36.3991,16500.0
2013-07-23 10:05:00,59.91,59.99,59.9,59.94,19900.0,36.393,36.4416,36.3869,36.4112,19900.0
2013-07-23 10:10:00,59.94,60.01,59.91,59.92,21500.0,36.4112,36.4538,36.393,36.3991,21500.0
2013-07-23 10:15:00,59.93,59.97,59.89,59.89,15100.0,36.4052,36.4295,36.3809,36.3809,15100.0
2013-07-23 10:20:00,59.91,60.01,59.89,59.96,16000.0,36.393,36.4538,36.3809,36.4234,16000.0
2013-07-23 10:25:00,59.97,60.01,59.94,59.98,12500.0,36.4295,36.4538,36.4112,36.4355,12500.0
2013-07-23 10:30:00,59.97,60.05,59.97,60.05,12900.0,36.4295,36.4781,36.4295,36.4781,12900.0
2013-07-23 10:35:00,60.04,60.06,59.97,60.02,14500.0,36.472,36.4841,36.4295,36.4598,14500.0
2013-07-23 10:40:00,60.02,60.05,59.97,60.01,12400.0,36.4598,36.4781,36.4295,36.4538,12400.0
2013-07-23 10:45:00,60.02,60.05,59.98,59.98,17400.0,36.4598,36.4781,36.4355,36.4355,17400.0
2013-07-23 10:50:00,59.99,60.05,59.96,59.98,14800.0,36.4416,36.4781,36.4234,36.4355,14800.0
2013-07-23 10:55:00,59.98,60.01,59.88,59.88,11000.0,36.4355,36.4538,36.3748,36.3748,11000.0
2013-07-23 11:00:00,59.87,59.89,59.84,59.87,13000.0,36.3687,36.3809,36.3505,36.3687,13000.0
2013-07-23 11:05:00,59.87,59.88,59.84,59.84,10900.0,36.3687,36.3748,36.3505,36.3505,10900.0
2013-07-23 11:10:00,59.85,59.9,59.85,59.86,7600.0,36.3566,36.3869,36.3566,36.3626,7600.0
2013-07-23 11:15:00,59.86,59.9,59.84,59.86,5900.0,36.3626,36.3869,36.3505,36.3626,5900.0
2013-07-23 11:20:00,59.86,59.89,59.86,59.87,9300.0,36.3626,36.3809,36.3626,36.3687,9300.0
2013-07-23 11:25:00,59.87,59.87,59.8,59.83,5800.0,36.3687,36.3687,36.3262,36.3444,5800.0
2013-07-23 11:30:00,59.84,59.86,59.79,59.79,12900.0,36.3505,36.3626,36.3201,36.3201,12900.0
2013-07-23 11:35:00,59.78,59.82,59.75,59.78,8400.0,36.3141,36.3383,36.2958,36.3141,8400.0
2013-07-23 11:40:00,59.77,59.78,59.72,59.78,9500.0,36.308,36.3141,36.2776,36.3141,9500.0
2013-07-23 11:45:00,59.79,59.81,59.75,59.81,7200.0,36.3201,36.3323,36.2958,36.3323,7200.0
2013-07-23 11:50:00,59.82,59.83,59.79,59.8,35900.0,36.3383,36.3444,36.3201,36.3262,35900.0
2013-07-23 11:55:00,59.81,59.82,59.76,59.78,24700.0,36.3323,36.3383,36.3019,36.3141,24700.0
2013-07-23 12:00:00,59.78,59.78,59.72,59.72,20000.0,36.3141,36.3141,36.2776,36.2776,20000.0
2013-07-23 12:05:00,59.72,59.79,59.71,59.77,6200.0,36.2776,36.3201,36.2715,36.308,6200.0
2013-07-23 12:10:00,59.78,59.8,59.77,59.8,4200.0,36.3141,36.3262,36.308,36.3262,4200.0
2013-07-23 12:15:00,59.8,59.82,59.78,59.78,8900.0,36.3262,36.3383,36.3141,36.3141,8900.0
2013-07-23 12:20:00,59.77,59.83,59.77,59.83,6500.0,36.308,36.3444,36.308,36.3444,6500.0
2013-07-23 12:25:00,59.85,59.88,59.85,59.87,5100.0,36.3566,36.3748,36.3566,36.3687,5100.0
2013-07-23 12:30:00,59.88,59.88,59.84,59.87,4500.0,36.3748,36.3748,36.3505,36.3687,4500.0
2013-07-23 12:35:00,59.86,59.91,59.86,59.9,8500.0,36.3626,36.393,36.3626,36.3869,8500.0
2013-07-23 12:40:00,59.91,59.92,59.91,59.91,3600.0,36.393,36.3991,36.393,36.393,3600.0
2013-07-23 12:45:00,59.92,59.92,59.9,59.91,3000.0,36.3991,36.3991,36.3869,36.393,3000.0
2013-07-23 12:50:00,59.91,59.93,59.9,59.92,7900.0,36.393,36.4052,36.3869,36.3991,7900.0
2013-07-23 12:55:00,59.91,59.91,59.86,59.89,11600.0,36.393,36.393,36.3626,36.3809,11600.0
2013-07-23 13:00:00,59.89,59.94,59.89,59.94,7200.0,36.3809,36.4112,36.3809,36.4112,7200.0
2013-07-23 13:05:00,59.94,59.98,59.93,59.93,7300.0,36.4112,36.4355,36.4052,36.4052,7300.0
2013-07-23 13:10:00,59.94,59.94,59.89,59.9,7700.0,36.4112,36.4112,36.3809,36.3869,7700.0
2013-07-23 13:15:00,59.9,59.94,59.89,59.93,9400.0,36.3869,36.4112,36.3809,36.4052,9400.0
2013-07-23 13:20:00,59.93,59.95,59.91,59.92,5700.0,36.4052,36.4173,36.393,36.3991,5700.0
2013-07-23 13:25:00,59.92,59.94,59.9,59.9,22900.0,36.3991,36.4112,36.3869,36.3869,22900.0
2013-07-23 13:30:00,59.9,59.91,59.86,59.88,2700.0,36.3869,36.393,36.3626,36.3748,2700.0
2013-07-23 13:35:00,59.88,59.88,59.85,59.87,9400.0,36.3748,36.3748,36.3566,36.3687,9400.0
2013-07-23 13:40:00,59.88,59.91,59.88,59.9,4600.0,36.3748,36.393,36.3748,36.3869,4600.0
2013-07-23 13:45:00,59.9,59.9,59.86,59.86,4500.0,36.3869,36.3869,36.3626,36.3626,4500.0
2013-07-23 13:50:00,59.86,59.9,59.86,59.88,6300.0,36.3626,36.3869,36.3626,36.3748,6300.0
2013-07-23 13:55:00,59.89,59.89,59.85,59.86,6400.0,36.3809,36.3809,36.3566,36.3626,6400.0
2013-07-23 14:00:00,59.86,59.86,59.84,59.85,5000.0,36.3626,36.3626,36.3505,36.3566,5000.0
2013-07-23 14:05:00,59.84,59.85,59.83,59.85,5500.0,36.3505,36.3566,36.3444,36.3566,5500.0
2013-07-23 14:10:00,59.85,59.85,59.82,59.83,7900.0,36.3566,36.3566,36.3383,36.3444,7900.0
2013-07-23 14:15:00,59.84,59.87,59.81,59.87,8900.0,36.3505,36.3687,36.3323,36.3687,8900.0
2013-07-23 14:20:00,59.87,59.89,59.85,59.85,6300.0,36.3687,36.3809,36.3566,36.3566,6300.0
2013-07-23 14:25:00,59.85,59.87,59.84,59.87,8600.0,36.3566,36.3687,36.3505,36.3687,8600.0
2013-07-23 14:30:00,59.87,59.87,59.84,59.85,12300.0,36.3687,36.3687,36.3505,36.3566,12300.0
2013-07-23 14:35:00,59.86,59.87,59.82,59.87,12300.0,36.3626,36.3687,36.3383,36.3687,12300.0
2013-07-23 14:40:00,59.87,59.91,59.86,59.91,11400.0,36.3687,36.393,36.3626,36.393,11400.0
2013-07-23 14:45:00,59.92,59.93,59.9,59.91,9700.0,36.3991,36.4052,36.3869,36.393,9700.0
2013-07-23 14:50:00,59.91,59.92,59.88,59.89,10000.0,36.393,36.3991,36.3748,36.3809,10000.0
2013-07-23 14:55:00,59.9,59.91,59.89,59.91,10100.0,36.3869,36.393,36.3809,36.393,10100.0
2013-07-23 15:00:00,59.91,59.92,59.89,59.92,12800.0,36.393,36.3991,36.3809,36.3991,12800.0
2013-07-23 15:05:00,59.91,59.94,59.91,59.94,12300.0,36.393,36.4112,36.393,36.4112,12300.0
2013-07-23 15:10:00,59.94,59.95,59.88,59.9,16800.0,36.4112,36.4173,36.3748,36.3869,16800.0
2013-07-23 15:15:00,59.9,59.92,59.87,59.9,21800.0,36.3869,36.3991,36.3687,36.3869,21800.0
2013-07-23 15:20:00,59.9,59.94,59.89,59.91,17200.0,36.3869,36.4112,36.3809,36.393,17200.0
2013-07-23 15:25:00,59.92,59.92,59.88,59.91,24600.0,36.3991,36.3991,36.3748,36.393,24600.0
2013-07-23 15:30:00,59.91,59.98,59.91,59.98,23200.0,36.393,36.4355,36.393,36.4355,23200.0
2013-07-23 15:35:00,59.97,59.98,59.94,59.96,15400.0,36.4295,36.4355,36.4112,36.4234,15400.0
2013-07-23 15:40:00,59.95,59.96,59.9,59.9,24800.0,36.4173,36.4234,36.3869,36.3869,24800.0
2013-07-23 15:45:00,59.9,59.92,59.85,59.87,53400.0,36.3869,36.3991,36.3566,36.3687,53400.0
2013-07-23 15:50:00,59.87,59.9,59.84,59.84,47400.0,36.3687,36.3869,36.3505,36.3505,47400.0
2013-07-23 15:55:00,59.85,59.9,59.83,59.86,92200.0,36.3566,36.3869,36.3444,36.3626,92200.0
2013-07-24 09:30:00,59.75,59.92,59.49,59.54,55800.0,36.2958,36.3991,36.1379,36.1683,55800.0
2013-07-24 09:35:00,59.54,59.55,59.29,59.33,51100.0,36.1683,36.1743,36.0164,36.0407,51100.0
2013-07-24 09:40:00,59.33,59.41,59.21,59.33,35100.0,36.0407,36.0893,35.9678,36.0407,35100.0
2013-07-24 09:45:00,59.33,59.33,59.27,59.31,27500.0,36.0407,36.0407,36.0042,36.0285,27500.0
2013-07-24 09:50:00,59.32,59.39,59.3,59.32,27100.0,36.0346,36.0771,36.0225,36.0346,27100.0
2013-07-24 09:55:00,59.33,59.39,59.3,59.34,11500.0,36.0407,36.0771,36.0225,36.0468,11500.0
2013-07-24 10:00:00,59.32,59.48,59.28,59.3,23100.0,36.0346,36.1318,36.0103,36.0225,23100.0
2013-07-24 10:05:00,59.31,59.43,59.31,59.38,20000.0,36.0285,36.1014,36.0285,36.0711,20000.0
2013-07-24 10:10:00,59.37,59.49,59.33,59.48,27900.0,36.065,36.1379,36.0407,36.1318,27900.0
2013-07-24 10:15:00,59.5,59.5,59.34,59.36,22800.0,36.144,36.144,36.0468,36.0589,22800.0
2013-07-24 10:20:00,59.35,59.37,59.28,59.33,20000.0,36.0528,36.065,36.0103,36.0407,20000.0
2013-07-24 10:25:00,59.33,59.35,59.24,59.3,33700.0,36.0407,36.0528,35.986,36.0225,33700.0
2013-07-24 10:30:00,59.3,59.38,59.28,59.31,29100.0,36.0225,36.0711,36.0103,36.0285,29100.0
2013-07-24 10:35:00,59.3,59.37,59.29,59.35,14300.0,36.0225,36.065,36.0164,36.0528,14300.0
2013-07-24 10:40:00,59.34,59.4,59.32,59.38,24700.0,36.0468,36.0832,36.0346,36.0711,24700.0
2013-07-24 10:45:00,59.38,59.4,59.33,59.39,27000.0,36.0711,36.0832,36.0407,36.0771,27000.0
2013-07-24 10:50:00,59.37,59.37,59.28,59.32,31000.0,36.065,36.065,36.0103,36.0346,31000.0
2013-07-24 10:55:00,59.32,59.34,59.18,59.18,27700.0,36.0346,36.0468,35.9496,35.9496,27700.0
2013-07-24 11:00:00,59.18,59.26,59.17,59.24,25700.0,35.9496,35.9982,35.9435,35.986,25700.0
2013-07-24 11:05:00,59.24,59.24,59.11,59.12,30000.0,35.986,35.986,35.9071,35.9131,30000.0
2013-07-24 11:10:00,59.11,59.12,59.04,59.06,23300.0,35.9071,35.9131,35.8645,35.8767,23300.0
2013-07-24 11:15:00,59.05,59.1,59.03,59.1,16600.0,35.8706,35.901,35.8585,35.901,16600.0
2013-07-24 11:20:00,59.11,59.14,59.08,59.08,21200.0,35.9071,35.9253,35.8888,35.8888,21200.0
2013-07-24 11:25:00,59.09,59.11,59.03,59.03,20000.0,35.8949,35.9071,35.8585,35.8585,20000.0
2013-07-24 11:30:00,59.02,59.11,59.02,59.07,20600.0,35.8524,35.9071,35.8524,35.8828,20600.0
2013-07-24 11:35:00,59.07,59.11,59.03,59.11,22800.0,35.8828,35.9071,35.8585,35.9071,22800.0
2013-07-24 11:40:00,59.12,59.16,59.09,59.16,12100.0,35.9131,35.9374,35.8949,35.9374,12100.0
2013-07-24 11:45:00,59.15,59.17,59.1,59.1,19800.0,35.9314,35.9435,35.901,35.901,19800.0
2013-07-24 11:50:00,59.1,59.12,59.0,59.0,42200.0,35.901,35.9131,35.8402,35.8402,42200.0
2013-07-24 11:55:00,59.0,59.03,58.98,59.0,11900.0,35.8402,35.8585,35.8281,35.8402,11900.0
2013-07-24 12:00:00,59.01,59.02,58.97,58.98,10800.0,35.8463,35.8524,35.822,35.8281,10800.0
2013-07-24 12:05:00,58.98,58.99,58.91,58.91,19600.0,35.8281,35.8342,35.7856,35.7856,19600.0
2013-07-24 12:10:00,58.91,58.92,58.8,58.81,51000.0,35.7856,35.7916,35.7187,35.7248,51000.0
2013-07-24 12:15:00,58.81,58.84,58.77,58.84,21100.0,35.7248,35.743,35.7005,35.743,21100.0
2013-07-24 12:20:00,58.82,58.84,58.76,58.81,28000.0,35.7309,35.743,35.6944,35.7248,28000.0
2013-07-24 12:25:00,58.81,58.89,58.8,58.87,16800.0,35.7248,35.7734,35.7187,35.7613,16800.0
2013-07-24 12:30:00,58.87,58.89,58.82,58.82,11700.0,35.7613,35.7734,35.7309,35.7309,11700.0
2013-07-24 12:35:00,58.81,58.9,58.8,58.84,19400.0,35.7248,35.7795,35.7187,35.743,19400.0
2013-07-24 12:40:00,58.83,58.91,58.83,58.91,8900.0,35.737,35.7856,35.737,35.7856,8900.0
2013-07-24 12:45:00,58.91,58.92,58.86,58.87,16900.0,35.7856,35.7916,35.7552,35.7613,16900.0
2013-07-24 12:50:00,58.86,58.87,58.77,58.8,15300.0,35.7552,35.7613,35.7005,35.7187,15300.0
2013-07-24 12:55:00,58.81,58.82,58.76,58.79,10300.0,35.7248,35.7309,35.6944,35.7127,10300.0
2013-07-24 13:00:00,58.8,58.87,58.78,58.78,13100.0,35.7187,35.7613,35.7066,35.7066,13100.0
2013-07-24 13:05:00,58.79,58.81,58.76,58.78,16200.0,35.7127,35.7248,35.6944,35.7066,16200.0
2013-07-24 13:10:00,58.79,58.79,58.7,58.71,16400.0,35.7127,35.7127,35.658,35.6641,16400.0
2013-07-24 13:15:00,58.7,58.7,58.61,58.64,35600.0,35.658,35.658,35.6033,35.6215,35600.0
2013-07-24 13:20:00,58.64,58.66,58.62,58.62,23000.0,35.6215,35.6337,35.6094,35.6094,23000.0
2013-07-24 13:25:00,58.62,58.69,58.57,58.58,43200.0,35.6094,35.6519,35.579,35.5851,43200.0
2013-07-24 13:30:00,58.58,58.6,58.52,58.54,27400.0,35.5851,35.5972,35.5486,35.5608,27400.0
2013-07-24 13:35:00,58.55,58.55,58.49,58.52,26100.0,35.5669,35.5669,35.5304,35.5486,26100.0
2013-07-24 13:40:00,58.52,58.53,58.49,58.52,23700.0,35.5486,35.5547,35.5304,35.5486,23700.0
2013-07-24 13:45:00,58.52,58.65,58.52,58.64,26400.0,35.5486,35.6276,35.5486,35.6215,26400.0
2013-07-24 13:50:00,58.64,58.68,58.63,58.67,24800.0,35.6215,35.6458,35.6155,35.6398,24800.0
2013-07-24 13:55:00,58.67,58.67,58.61,58.65,19800.0,35.6398,35.6398,35.6033,35.6276,19800.0
2013-07-24 14:00:00,58.64,58.73,58.64,58.68,15100.0,35.6215,35.6762,35.6215,35.6458,15100.0
2013-07-24 14:05:00,58.69,58.8,58.68,58.77,23000.0,35.6519,35.7187,35.6458,35.7005,23000.0
2013-07-24 14:10:00,58.78,58.81,58.76,58.81,18500.0,35.7066,35.7248,35.6944,35.7248,18500.0
2013-07-24 14:15:00,58.8,58.86,58.8,58.8,23600.0,35.7187,35.7552,35.7187,35.7187,23600.0
2013-07-24 14:20:00,58.79,58.79,58.72,58.72,13300.0,35.7127,35.7127,35.6701,35.6701,13300.0
2013-07-24 14:25:00,58.72,58.77,58.71,58.74,19800.0,35.6701,35.7005,35.6641,35.6823,19800.0
2013-07-24 14:30:00,58.74,58.75,58.67,58.67,27500.0,35.6823,35.6884,35.6398,35.6398,27500.0
2013-07-24 14:35:00,58.67,58.72,58.65,58.71,27300.0,35.6398,35.6701,35.6276,35.6641,27300.0
2013-07-24 14:40:00,58.7,58.73,58.69,58.71,21200.0,35.658,35.6762,35.6519,35.6641,21200.0
2013-07-24 14:45:00,58.71,58.72,58.7,58.71,26600.0,35.6641,35.6701,35.658,35.6641,26600.0
2013-07-24 14:50:00,58.72,58.76,58.69,58.69,39100.0,35.6701,35.6944,35.6519,35.6519,39100.0
2013-07-24 14:55:00,58.69,58.72,58.67,58.68,40600.0,35.6519,35.6701,35.6398,35.6458,40600.0
2013-07-24 15:00:00,58.68,58.68,58.6,58.63,36000.0,35.6458,35.6458,35.5972,35.6155,36000.0
2013-07-24 15:05:00,58.63,58.69,58.59,58.69,39100.0,35.6155,35.6519,35.5912,35.6519,39100.0
2013-07-24 15:10:00,58.69,58.74,58.63,58.68,27900.0,35.6519,35.6823,35.6155,35.6458,27900.0
2013-07-24 15:15:00,58.68,58.71,58.65,58.68,26400.0,35.6458,35.6641,35.6276,35.6458,26400.0
2013-07-24 15:20:00,58.67,58.77,58.66,58.75,26600.0,35.6398,35.7005,35.6337,35.6884,26600.0
2013-07-24 15:25:00,58.75,58.77,58.71,58.71,21200.0,35.6884,35.7005,35.6641,35.6641,21200.0
2013-07-24 15:30:00,58.72,58.75,58.7,58.72,26800.0,35.6701,35.6884,35.658,35.6701,26800.0
2013-07-24 15:35:00,58.73,58.8,58.72,58.75,28500.0,35.6762,35.7187,35.6701,35.6884,28500.0
2013-07-24 15:40:00,58.76,58.86,58.76,58.77,44700.0,35.6944,35.7552,35.6944,35.7005,44700.0
2013-07-24 15:45:00,58.77,58.82,58.73,58.76,50200.0,35.7005,35.7309,35.6762,35.6944,50200.0
2013-07-24 15:50:00,58.75,58.8,58.73,58.75,62200.0,35.6884,35.7187,35.6762,35.6884,62200.0
2013-07-24 15:55:00,58.74,58.87,58.74,58.86,123600.0,35.6823,35.7613,35.6823,35.7552,123600.0
2013-07-25 09:30:00,58.77,59.24,58.75,58.99,40800.0,35.7005,35.986,35.6884,35.8342,40800.0
2013-07-25 09:35:00,59.0,59.04,58.85,59.01,40700.0,35.8402,35.8645,35.7491,35.8463,40700.0
2013-07-25 09:40:00,59.01,59.14,58.96,59.04,17100.0,35.8463,35.9253,35.8159,35.8645,17100.0
2013-07-25 09:45:00,59.06,59.17,59.06,59.11,3400.0,35.8767,35.9435,35.8767,35.9071,3400.0
2013-07-25 09:50:00,59.11,59.14,59.06,59.1,16800.0,35.9071,35.9253,35.8767,35.901,16800.0
2013-07-25 09:55:00,59.09,59.15,58.9,58.9,35400.0,35.8949,35.9314,35.7795,35.7795,35400.0
2013-07-25 10:00:00,58.9,59.11,58.9,59.08,20300.0,35.7795,35.9071,35.7795,35.8888,20300.0
2013-07-25 10:05:00,59.09,59.17,59.09,59.15,24900.0,35.8949,35.9435,35.8949,35.9314,24900.0
2013-07-25 10:10:00,59.16,59.21,59.1,59.18,10700.0,35.9374,35.9678,35.901,35.9496,10700.0
2013-07-25 10:15:00,59.19,59.21,59.12,59.13,17700.0,35.9556,35.9678,35.9131,35.9192,17700.0
2013-07-25 10:20:00,59.12,59.24,59.11,59.24,13500.0,35.9131,35.986,35.9071,35.986,13500.0
2013-07-25 10:25:00,59.23,59.25,59.19,59.19,11900.0,35.9799,35.9921,35.9556,35.9556,11900.0
2013-07-25 10:30:00,59.19,59.2,59.14,59.16,9300.0,35.9556,35.9617,35.9253,35.9374,9300.0
2013-07-25 10:35:00,59.17,59.24,59.17,59.23,35700.0,35.9435,35.986,35.9435,35.9799,35700.0
2013-07-25 10:40:00,59.23,59.24,59.14,59.2,19000.0,35.9799,35.986,35.9253,35.9617,19000.0
2013-07-25 10:45:00,59.2,59.21,59.08,59.11,18000.0,35.9617,35.9678,35.8888,35.9071,18000.0
2013-07-25 10:50:00,59.12,59.17,59.09,59.09,24100.0,35.9131,35.9435,35.8949,35.8949,24100.0
2013-07-25 10:55:00,59.09,59.16,59.08,59.15,54800.0,35.8949,35.9374,35.8888,35.9314,54800.0
2013-07-25 11:00:00,59.16,59.17,59.11,59.12,58100.0,35.9374,35.9435,35.9071,35.9131,58100.0
2013-07-25 11:05:00,59.12,59.15,59.1,59.1,42600.0,35.9131,35.9314,35.901,35.901,42600.0
2013-07-25 11:10:00,59.1,59.12,59.01,59.02,44300.0,35.901,35.9131,35.8463,35.8524,44300.0
2013-07-25 11:15:00,59.02,59.02,58.9,58.9,17800.0,35.8524,35.8524,35.7795,35.7795,17800.0
2013-07-25 11:20:00,58.9,58.95,58.88,58.95,29300.0,35.7795,35.8099,35.7673,35.8099,29300.0
2013-07-25 11:25:00,58.94,58.96,58.9,58.92,20800.0,35.8038,35.8159,35.7795,35.7916,20800.0
2013-07-25 11:30:00,58.93,59.0,58.93,58.97,31800.0,35.7977,35.8402,35.7977,35.822,31800.0
2013-07-25 11:35:00,58.96,59.03,58.96,59.0,12600.0,35.8159,35.8585,35.8159,35.8402,12600.0
2013-07-25 11:40:00,59.01,59.04,58.98,59.03,11200.0,35.8463,35.8645,35.8281,35.8585,11200.0
2013-07-25 11:45:00,59.02,59.06,59.02,59.06,7900.0,35.8524,35.8767,35.8524,35.8767,7900.0
2013-07-25 11:50:00,59.07,59.09,59.03,59.06,18300.0,35.8828,35.8949,35.8585,35.8767,18300.0
2013-07-25 11:55:00,59.06,59.08,59.01,59.02,18500.0,35.8767,35.8888,35.8463,35.8524,18500.0
2013-07-25 12:00:00,59.01,59.07,59.01,59.06,12700.0,35.8463,35.8828,35.8463,35.8767,12700.0
2013-07-25 12:05:00,59.07,59.11,59.07,59.1,4500.0,35.8828,35.9071,35.8828,35.901,4500.0
2013-07-25 12:10:00,59.09,59.15,59.08,59.13,8600.0,35.8949,35.9314,35.8888,35.9192,8600.0
2013-07-25 12:15:00,59.14,59.18,59.13,59.17,8100.0,35.9253,35.9496,35.9192,35.9435,8100.0
2013-07-25 12:20:00,59.18,59.24,59.17,59.19,13300.0,35.9496,35.986,35.9435,35.9556,13300.0
2013-07-25 12:25:00,59.19,59.29,59.19,59.24,57600.0,35.9556,36.0164,35.9556,35.986,57600.0
2013-07-25 12:30:00,59.25,59.31,59.25,59.29,39200.0,35.9921,36.0285,35.9921,36.0164,39200.0
2013-07-25 12:35:00,59.29,59.4,59.29,59.4,25300.0,36.0164,36.0832,36.0164,36.0832,25300.0
2013-07-25 12:40:00,59.41,59.44,59.37,59.41,28900.0,36.0893,36.1075,36.065,36.0893,28900.0
2013-07-25 12:45:00,59.42,59.48,59.41,59.46,16600.0,36.0954,36.1318,36.0893,36.1197,16600.0
2013-07-25 12:50:00,59.46,59.52,59.46,59.5,15100.0,36.1197,36.1561,36.1197,36.144,15100.0
2013-07-25 12:55:00,59.5,59.51,59.45,59.48,10500.0,36.144,36.15,36.1136,36.1318,10500.0
2013-07-25 13:00:00,59.47,59.49,59.46,59.49,9500.0,36.1257,36.1379,36.1197,36.1379,9500.0
2013-07-25 13:05:00,59.48,59.48,59.38,59.39,23200.0,36.1318,36.1318,36.0711,36.0771,23200.0
2013-07-25 13:10:00,59.4,59.4,59.33,59.38,27500.0,36.0832,36.0832,36.0407,36.0711,27500.0
2013-07-25 13:15:00,59.38,59.4,59.35,59.35,6900.0,36.0711,36.0832,36.0528,36.0528,6900.0
2013-07-25 13:20:00,59.34,59.43,59.33,59.42,22700.0,36.0468,36.1014,36.0407,36.0954,22700.0
2013-07-25 13:25:00,59.42,59.46,59.41,59.43,25300.0,36.0954,36.1197,36.0893,36.1014,25300.0
2013-07-25 13:30:00,59.44,59.5,59.43,59.46,16800.0,36.1075,36.144,36.1014,36.1197,16800.0
2013-07-25 13:35:00,59.46,59.47,59.41,59.45,20100.0,36.1197,36.1257,36.0893,36.1136,20100.0
2013-07-25 13:40:00,59.45,59.48,59.45,59.45,6300.0,36.1136,36.1318,36.1136,36.1136,6300.0
2013-07-25 13:45:00,59.45,59.52,59.45,59.52,15400.0,36.1136,36.1561,36.1136,36.1561,15400.0
2013-07-25 13:50:00,59.52,59.52,59.48,59.48,7600.0,36.1561,36.1561,36.1318,36.1318,7600.0
2013-07-25 13:55:00,59.48,59.5,59.46,59.49,10000.0,36.1318,36.144,36.1197,36.1379,10000.0
2013-07-25 14:00:00,59.5,59.52,59.48,59.52,13800.0,36.144,36.1561,36.1318,36.1561,13800.0
2013-07-25 14:05:00,59.52,59.57,59.51,59.54,21100.0,36.1561,36.1865,36.15,36.1683,21100.0
2013-07-25 14:10:00,59.54,59.55,59.5,59.5,8500.0,36.1683,36.1743,36.144,36.144,8500.0
2013-07-25 14:15:00,59.51,59.51,59.46,59.48,7600.0,36.15,36.15,36.1197,36.1318,7600.0
2013-07-25 14:20:00,59.48,59.5,59.44,59.45,13100.0,36.1318,36.144,36.1075,36.1136,13100.0
2013-07-25 14:25:00,59.45,59.45,59.36,59.37,30400.0,36.1136,36.1136,36.0589,36.065,30400.0
2013-07-25 14:30:00,59.36,59.39,59.35,59.37,16100.0,36.0589,36.0771,36.0528,36.065,16100.0
2013-07-25 14:35:00,59.37,59.37,59.28,59.3,26100.0,36.065,36.065,36.0103,36.0225,26100.0
2013-07-25 14:40:00,59.3,59.3,59.2,59.2,42600.0,36.0225,36.0225,35.9617,35.9617,42600.0
2013-07-25 14:45:00,59.2,59.23,59.18,59.23,18400.0,35.9617,35.9799,35.9496,35.9799,18400.0
2013-07-25 14:50:00,59.23,59.38,59.22,59.25,60400.0,35.9799,36.0711,35.9739,35.9921,60400.0
2013-07-25 14:55:00,59.25,59.25,59.17,59.21,31400.0,35.9921,35.9921,35.9435,35.9678,31400.0
2013-07-25 15:00:00,59.21,59.22,59.14,59.15,20800.0,35.9678,35.9739,35.9253,35.9314,20800.0
2013-07-25 15:05:00,59.15,59.23,59.1,59.23,32100.0,35.9314,35.9799,35.901,35.9799,32100.0
2013-07-25 15:10:00,59.22,59.29,59.2,59.24,22400.0,35.9739,36.0164,35.9617,35.986,22400.0
2013-07-25 15:15:00,59.25,59.29,59.21,59.23,25500.0,35.9921,36.0164,35.9678,35.9799,25500.0
2013-07-25 15:20:00,59.23,59.34,59.19,59.32,35600.0,35.9799,36.0468,35.9556,36.0346,35600.0
2013-07-25 15:25:00,59.33,59.4,59.3,59.3,20800.0,36.0407,36.0832,36.0225,36.0225,20800.0
2013-07-25 15:30:00,59.32,59.41,59.31,59.32,25000.0,36.0346,36.0893,36.0285,36.0346,25000.0
2013-07-25 15:35:00,59.31,59.46,59.31,59.4,28100.0,36.0285,36.1197,36.0285,36.0832,28100.0
2013-07-25 15:40:00,59.4,59.47,59.38,59.45,28400.0,36.0832,36.1257,36.0711,36.1136,28400.0
2013-07-25 15:45:00,59.44,59.45,59.37,59.45,55900.0,36.1075,36.1136,36.065,36.1136,55900.0
2013-07-25 15:50:00,59.44,59.46,59.39,59.39,68400.0,36.1075,36.1197,36.0771,36.0771,68400.0
2013-07-25 15:55:00,59.39,59.39,59.34,59.37,203200.0,36.0771,36.0771,36.0468,36.065,203200.0
2013-07-26 09:30:00,59.04,59.17,58.92,58.92,28300.0,35.8645,35.9435,35.7916,35.7916,28300.0
2013-07-26 09:35:00,58.94,59.11,58.85,58.91,35900.0,35.8038,35.9071,35.7491,35.7856,35900.0
2013-07-26 09:40:00,58.92,59.06,58.84,59.01,26500.0,35.7916,35.8767,35.743,35.8463,26500.0
2013-07-26 09:45:00,59.01,59.13,58.97,59.06,21400.0,35.8463,35.9192,35.822,35.8767,21400.0
2013-07-26 09:50:00,59.05,59.14,59.0,59.02,13400.0,35.8706,35.9253,35.8402,35.8524,13400.0
2013-07-26 09:55:00,59.03,59.23,59.03,59.17,18200.0,35.8585,35.9799,35.8585,35.9435,18200.0
2013-07-26 10:00:00,59.18,59.36,59.18,59.29,27200.0,35.9496,36.0589,35.9496,36.0164,27200.0
2013-07-26 10:05:00,59.28,59.33,59.21,59.25,15600.0,36.0103,36.0407,35.9678,35.9921,15600.0
2013-07-26 10:10:00,59.24,59.25,59.2,59.25,12800.0,35.986,35.9921,35.9617,35.9921,12800.0
2013-07-26 10:15:00,59.26,59.26,59.12,59.16,21000.0,35.9982,35.9982,35.9131,35.9374,21000.0
2013-07-26 10:20:00,59.16,59.16,59.05,59.06,16900.0,35.9374,35.9374,35.8706,35.8767,16900.0
2013-07-26 10:25:00,59.07,59.07,58.89,58.89,35000.0,35.8828,35.8828,35.7734,35.7734,35000.0
2013-07-26 10:30:00,58.91,58.96,58.9,58.94,30900.0,35.7856,35.8159,35.7795,35.8038,30900.0
2013-07-26 10:35:00,58.93,58.94,58.86,58.89,17900.0,35.7977,35.8038,35.7552,35.7734,17900.0
2013-07-26 10:40:00,58.88,58.92,58.88,58.89,18500.0,35.7673,35.7916,35.7673,35.7734,18500.0
2013-07-26 10:45:00,58.89,58.89,58.71,58.75,38100.0,35.7734,35.7734,35.6641,35.6884,38100.0
2013-07-26 10:50:00,58.75,58.82,58.71,58.73,29100.0,35.6884,35.7309,35.6641,35.6762,29100.0
2013-07-26 10:55:00,58.71,58.74,58.68,58.68,19200.0,35.6641,35.6823,35.6458,35.6458,19200.0
2013-07-26 11:00:00,58.68,58.73,58.65,58.72,15900.0,35.6458,35.6762,35.6276,35.6701,15900.0
2013-07-26 11:05:00,58.72,58.78,58.71,58.75,22200.0,35.6701,35.7066,35.6641,35.6884,22200.0
2013-07-26 11:10:00,58.75,58.76,58.71,58.72,18000.0,35.6884,35.6944,35.6641,35.6701,18000.0
2013-07-26 11:15:00,58.71,58.74,58.7,58.72,15400.0,35.6641,35.6823,35.658,35.6701,15400.0
2013-07-26 11:20:00,58.72,58.72,58.67,58.68,16300.0,35.6701,35.6701,35.6398,35.6458,16300.0
2013-07-26 11:25:00,58.69,58.71,58.68,58.7,11100.0,35.6519,35.6641,35.6458,35.658,11100.0
2013-07-26 11:30:00,58.71,58.76,58.66,58.71,41100.0,35.6641,35.6944,35.6337,35.6641,41100.0
2013-07-26 11:35:00,58.71,58.73,58.67,58.7,20300.0,35.6641,35.6762,35.6398,35.658,20300.0
2013-07-26 11:40:00,58.71,58.73,58.69,58.71,40600.0,35.6641,35.6762,35.6519,35.6641,40600.0
2013-07-26 11:45:00,58.7,58.75,58.68,58.69,35500.0,35.658,35.6884,35.6458,35.6519,35500.0
2013-07-26 11:50:00,58.7,58.73,58.69,58.69,20000.0,35.658,35.6762,35.6519,35.6519,20000.0
2013-07-26 11:55:00,58.7,58.74,58.7,58.71,41400.0,35.658,35.6823,35.658,35.6641,41400.0
2013-07-26 12:00:00,58.72,58.81,58.72,58.8,15300.0,35.6701,35.7248,35.6701,35.7187,15300.0
2013-07-26 12:05:00,58.8,58.9,58.8,58.88,20300.0,35.7187,35.7795,35.7187,35.7673,20300.0
2013-07-26 12:10:00,58.89,58.95,58.89,58.93,17300.0,35.7734,35.8099,35.7734,35.7977,17300.0
2013-07-26 12:15:00,58.93,58.95,58.91,58.95,17000.0,35.7977,35.8099,35.7856,35.8099,17000.0
2013-07-26 12:20:00,58.95,58.95,58.91,58.93,9300.0,35.8099,35.8099,35.7856,35.7977,9300.0
2013-07-26 12:25:00,58.92,58.98,58.92,58.97,16000.0,35.7916,35.8281,35.7916,35.822,16000.0
2013-07-26 12:30:00,58.97,59.04,58.97,59.04,14500.0,35.822,35.8645,35.822,35.8645,14500.0
2013-07-26 12:35:00,59.03,59.07,59.03,59.04,12000.0,35.8585,35.8828,35.8585,35.8645,12000.0
2013-07-26 12:40:00,59.03,59.07,59.03,59.05,7200.0,35.8585,35.8828,35.8585,35.8706,7200.0
2013-07-26 12:45:00,59.05,59.08,59.05,59.08,7200.0,35.8706,35.8888,35.8706,35.8888,7200.0
2013-07-26 12:50:00,59.08,59.13,59.07,59.09,9900.0,35.8888,35.9192,35.8828,35.8949,9900.0
2013-07-26 12:55:00,59.08,59.1,59.04,59.04,9600.0,35.8888,35.901,35.8645,35.8645,9600.0
2013-07-26 13:00:00,59.04,59.06,59.03,59.04,9000.0,35.8645,35.8767,35.8585,35.8645,9000.0
2013-07-26 13:05:00,59.04,59.09,59.04,59.07,11600.0,35.8645,35.8949,35.8645,35.8828,11600.0
2013-07-26 13:10:00,59.07,59.08,59.04,59.06,15500.0,35.8828,35.8888,35.8645,35.8767,15500.0
2013-07-26 13:15:00,59.06,59.11,59.05,59.09,13700.0,35.8767,35.9071,35.8706,35.8949,13700.0
2013-07-26 13:20:00,59.09,59.14,59.08,59.13,26800.0,35.8949,35.9253,35.8888,35.9192,26800.0
2013-07-26 13:25:00,59.12,59.17,59.11,59.14,21400.0,35.9131,35.9435,35.9071,35.9253,21400.0
2013-07-26 13:30:00,59.16,59.17,59.12,59.15,16200.0,35.9374,35.9435,35.9131,35.9314,16200.0
2013-07-26 13:35:00,59.13,59.14,59.08,59.11,11600.0,35.9192,35.9253,35.8888,35.9071,11600.0
2013-07-26 13:40:00,59.11,59.12,59.09,59.1,8700.0,35.9071,35.9131,35.8949,35.901,8700.0
2013-07-26 13:45:00,59.1,59.14,59.07,59.08,29200.0,35.901,35.9253,35.8828,35.8888,29200.0
2013-07-26 13:50:00,59.07,59.09,59.04,59.08,18600.0,35.8828,35.8949,35.8645,35.8888,18600.0
2013-07-26 13:55:00,59.07,59.08,59.04,59.05,12000.0,35.8828,35.8888,35.8645,35.8706,12000.0
2013-07-26 14:00:00,59.05,59.06,59.02,59.03,9700.0,35.8706,35.8767,35.8524,35.8585,9700.0
2013-07-26 14:05:00,59.03,59.08,58.98,59.0,39300.0,35.8585,35.8888,35.8281,35.8402,39300.0
2013-07-26 14:10:00,59.0,59.1,59.0,59.06,15500.0,35.8402,35.901,35.8402,35.8767,15500.0
2013-07-26 14:15:00,59.06,59.11,59.05,59.05,14000.0,35.8767,35.9071,35.8706,35.8706,14000.0
2013-07-26 14:20:00,59.05,59.06,59.03,59.03,9900.0,35.8706,35.8767,35.8585,35.8585,9900.0
2013-07-26 14:25:00,59.03,59.04,58.99,59.04,21800.0,35.8585,35.8645,35.8342,35.8645,21800.0
2013-07-26 14:30:00,59.03,59.05,59.01,59.02,20900.0,35.8585,35.8706,35.8463,35.8524,20900.0
2013-07-26 14:35:00,59.02,59.04,59.0,59.02,15000.0,35.8524,35.8645,35.8402,35.8524,15000.0
2013-07-26 14:40:00,59.02,59.05,59.0,59.01,46100.0,35.8524,35.8706,35.8402,35.8463,46100.0
2013-07-26 14:45:00,59.02,59.07,58.97,59.01,46200.0,35.8524,35.8828,35.822,35.8463,46200.0
2013-07-26 14:50:00,59.01,59.09,58.99,59.05,34800.0,35.8463,35.8949,35.8342,35.8706,34800.0
2013-07-26 14:55:00,59.05,59.05,59.0,59.05,40400.0,35.8706,35.8706,35.8402,35.8706,40400.0
2013-07-26 15:00:00,59.05,59.12,59.05,59.11,36500.0,35.8706,35.9131,35.8706,35.9071,36500.0
2013-07-26 15:05:00,59.1,59.19,59.09,59.19,22300.0,35.901,35.9556,35.8949,35.9556,22300.0
2013-07-26 15:10:00,59.19,59.22,59.15,59.15,20700.0,35.9556,35.9739,35.9314,35.9314,20700.0
2013-07-26 15:15:00,59.16,59.24,59.14,59.24,27200.0,35.9374,35.986,35.9253,35.986,27200.0
2013-07-26 15:20:00,59.25,59.3,59.23,59.29,81500.0,35.9921,36.0225,35.9799,36.0164,81500.0
2013-07-26 15:25:00,59.3,59.34,59.27,59.3,46500.0,36.0225,36.0468,36.0042,36.0225,46500.0
2013-07-26 15:30:00,59.3,59.3,59.26,59.27,20700.0,36.0225,36.0225,35.9982,36.0042,20700.0
2013-07-26 15:35:00,59.26,59.31,59.26,59.29,21900.0,35.9982,36.0285,35.9982,36.0164,21900.0
2013-07-26 15:40:00,59.3,59.36,59.28,59.34,37500.0,36.0225,36.0589,36.0103,36.0468,37500.0
2013-07-26 15:45:00,59.35,59.43,59.35,59.42,66900.0,36.0528,36.1014,36.0528,36.0954,66900.0
2013-07-26 15:50:00,59.42,59.46,59.39,59.45,77600.0,36.0954,36.1197,36.0771,36.1136,77600.0
2013-07-26 15:55:00,59.45,59.55,59.45,59.54,132700.0,36.1136,36.1743,36.1136,36.1683,132700.0
2013-07-29 09:30:00,59.48,59.49,59.34,59.45,38100.0,36.1318,36.1379,36.0468,36.1136,38100.0
2013-07-29 09:35:00,59.46,59.5,59.37,59.37,8400.0,36.1197,36.144,36.065,36.065,8400.0
2013-07-29 09:40:00,59.37,59.53,59.34,59.45,14600.0,36.065,36.1622,36.0468,36.1136,14600.0
2013-07-29 09:45:00,59.45,59.47,59.41,59.45,12200.0,36.1136,36.1257,36.0893,36.1136,12200.0
2013-07-29 09:50:00,59.44,59.46,59.35,59.4,14000.0,36.1075,36.1197,36.0528,36.0832,14000.0
2013-07-29 09:55:00,59.4,59.44,59.36,59.4,15600.0,36.0832,36.1075,36.0589,36.0832,15600.0
2013-07-29 10:00:00,59.38,59.42,59.31,59.33,36500.0,36.0711,36.0954,36.0285,36.0407,36500.0
2013-07-29 10:05:00,59.32,59.38,59.3,59.34,27700.0,36.0346,36.0711,36.0225,36.0468,27700.0
2013-07-29 10:10:00,59.34,59.41,59.34,59.41,20100.0,36.0468,36.0893,36.0468,36.0893,20100.0
2013-07-29 10:15:00,59.4,59.53,59.35,59.5,28600.0,36.0832,36.1622,36.0528,36.144,28600.0
2013-07-29 10:20:00,59.51,59.59,59.49,59.52,21000.0,36.15,36.1986,36.1379,36.1561,21000.0
2013-07-29 10:25:00,59.54,59.56,59.44,59.53,24000.0,36.1683,36.1804,36.1075,36.1622,24000.0
2013-07-29 10:30:00,59.53,59.53,59.42,59.45,19800.0,36.1622,36.1622,36.0954,36.1136,19800.0
2013-07-29 10:35:00,59.47,59.48,59.41,59.41,10100.0,36.1257,36.1318,36.0893,36.0893,10100.0
2013-07-29 10:40:00,59.41,59.43,59.36,59.41,15200.0,36.0893,36.1014,36.0589,36.0893,15200.0
2013-07-29 10:45:00,59.4,59.44,59.37,59.43,18700.0,36.0832,36.1075,36.065,36.1014,18700.0
2013-07-29 10:50:00,59.42,59.51,59.42,59.49,24000.0,36.0954,36.15,36.0954,36.1379,24000.0
2013-07-29 10:55:00,59.5,59.63,59.5,59.6,20000.0,36.144,36.2229,36.144,36.2047,20000.0
2013-07-29 11:00:00,59.6,59.61,59.53,59.53,21500.0,36.2047,36.2108,36.1622,36.1622,21500.0
2013-07-29 11:05:00,59.53,59.59,59.41,59.46,25700.0,36.1622,36.1986,36.0893,36.1197,25700.0
2013-07-29 11:10:00,59.46,59.47,59.41,59.41,10500.0,36.1197,36.1257,36.0893,36.0893,10500.0
2013-07-29 11:15:00,59.41,59.41,59.32,59.34,73300.0,36.0893,36.0893,36.0346,36.0468,73300.0
2013-07-29 11:20:00,59.33,59.39,59.26,59.35,39800.0,36.0407,36.0771,35.9982,36.0528,39800.0
2013-07-29 11:25:00,59.34,59.39,59.34,59.37,25200.0,36.0468,36.0771,36.0468,36.065,25200.0
2013-07-29 11:30:00,59.37,59.41,59.33,59.39,14200.0,36.065,36.0893,36.0407,36.0771,14200.0
2013-07-29 11:35:00,59.39,59.4,59.3,59.32,15000.0,36.0771,36.0832,36.0225,36.0346,15000.0
2013-07-29 11:40:00,59.32,59.38,59.32,59.38,10300.0,36.0346,36.0711,36.0346,36.0711,10300.0
2013-07-29 11:45:00,59.38,59.43,59.35,59.43,19500.0,36.0711,36.1014,36.0528,36.1014,19500.0
2013-07-29 11:50:00,59.42,59.48,59.36,59.43,39500.0,36.0954,36.1318,36.0589,36.1014,39500.0
2013-07-29 11:55:00,59.42,59.48,59.42,59.48,11600.0,36.0954,36.1318,36.0954,36.1318,11600.0
2013-07-29 12:00:00,59.46,59.52,59.46,59.49,13300.0,36.1197,36.1561,36.1197,36.1379,13300.0
2013-07-29 12:05:00,59.49,59.53,59.48,59.53,10700.0,36.1379,36.1622,36.1318,36.1622,10700.0
2013-07-29 12:10:00,59.51,59.51,59.44,59.49,14800.0,36.15,36.15,36.1075,36.1379,14800.0
2013-07-29 12:15:00,59.48,59.5,59.45,59.47,10000.0,36.1318,36.144,36.1136,36.1257,10000.0
2013-07-29 12:20:00,59.48,59.52,59.48,59.52,11000.0,36.1318,36.1561,36.1318,36.1561,11000.0
2013-07-29 12:25:00,59.51,59.56,59.51,59.52,20500.0,36.15,36.1804,36.15,36.1561,20500.0
2013-07-29 12:30:00,59.53,59.54,59.51,59.51,6600.0,36.1622,36.1683,36.15,36.15,6600.0
2013-07-29 12:35:00,59.51,59.56,59.51,59.56,12200.0,36.15,36.1804,36.15,36.1804,12200.0
2013-07-29 12:40:00,59.56,59.6,59.55,59.59,13700.0,36.1804,36.2047,36.1743,36.1986,13700.0
2013-07-29 12:45:00,59.6,59.64,59.59,59.61,16500.0,36.2047,36.229,36.1986,36.2108,16500.0
2013-07-29 12:50:00,59.62,59.65,59.56,59.56,14100.0,36.2169,36.2351,36.1804,36.1804,14100.0
2013-07-29 12:55:00,59.57,59.6,59.56,59.6,15000.0,36.1865,36.2047,36.1804,36.2047,15000.0
2013-07-29 13:00:00,59.61,59.62,59.59,59.6,11800.0,36.2108,36.2169,36.1986,36.2047,11800.0
2013-07-29 13:05:00,59.61,59.64,59.59,59.59,16200.0,36.2108,36.229,36.1986,36.1986,16200.0
2013-07-29 13:10:00,59.59,59.6,59.57,59.59,8300.0,36.1986,36.2047,36.1865,36.1986,8300.0
2013-07-29 13:15:00,59.59,59.6,59.58,59.6,7100.0,36.1986,36.2047,36.1926,36.2047,7100.0
2013-07-29 13:20:00,59.61,59.63,59.59,59.59,10000.0,36.2108,36.2229,36.1986,36.1986,10000.0
2013-07-29 13:25:00,59.59,59.62,59.57,59.57,17700.0,36.1986,36.2169,36.1865,36.1865,17700.0
2013-07-29 13:30:00,59.58,59.6,59.57,59.59,17100.0,36.1926,36.2047,36.1865,36.1986,17100.0
2013-07-29 13:35:00,59.6,59.6,59.56,59.58,18300.0,36.2047,36.2047,36.1804,36.1926,18300.0
2013-07-29 13:40:00,59.57,59.58,59.49,59.49,18600.0,36.1865,36.1926,36.1379,36.1379,18600.0
2013-07-29 13:45:00,59.5,59.52,59.48,59.49,9300.0,36.144,36.1561,36.1318,36.1379,9300.0
2013-07-29 13:50:00,59.48,59.48,59.44,59.44,7400.0,36.1318,36.1318,36.1075,36.1075,7400.0
2013-07-29 13:55:00,59.45,59.46,59.42,59.44,16100.0,36.1136,36.1197,36.0954,36.1075,16100.0
2013-07-29 14:00:00,59.44,59.5,59.42,59.49,29100.0,36.1075,36.144,36.0954,36.1379,29100.0
2013-07-29 14:05:00,59.49,59.5,59.47,59.48,9800.0,36.1379,36.144,36.1257,36.1318,9800.0
2013-07-29 14:10:00,59.5,59.55,59.5,59.54,11700.0,36.144,36.1743,36.144,36.1683,11700.0
2013-07-29 14:15:00,59.53,59.55,59.5,59.5,11500.0,36.1622,36.1743,36.144,36.144,11500.0
2013-07-29 14:20:00,59.5,59.55,59.49,59.53,13600.0,36.144,36.1743,36.1379,36.1622,13600.0
2013-07-29 14:25:00,59.53,59.53,59.42,59.43,37400.0,36.1622,36.1622,36.0954,36.1014,37400.0
2013-07-29 14:30:00,59.44,59.51,59.44,59.46,17400.0,36.1075,36.15,36.1075,36.1197,17400.0
2013-07-29 14:35:00,59.46,59.46,59.41,59.46,17100.0,36.1197,36.1197,36.0893,36.1197,17100.0
2013-07-29 14:40:00,59.46,59.5,59.45,59.45,16800.0,36.1197,36.144,36.1136,36.1136,16800.0
2013-07-29 14:45:00,59.45,59.5,59.45,59.48,35600.0,36.1136,36.144,36.1136,36.1318,35600.0
2013-07-29 14:50:00,59.47,59.48,59.43,59.45,19900.0,36.1257,36.1318,36.1014,36.1136,19900.0
2013-07-29 14:55:00,59.45,59.49,59.45,59.48,18000.0,36.1136,36.1379,36.1136,36.1318,18000.0
2013-07-29 15:00:00,59.49,59.49,59.39,59.39,14200.0,36.1379,36.1379,36.0771,36.0771,14200.0
2013-07-29 15:05:00,59.39,59.4,59.35,59.36,22100.0,36.0771,36.0832,36.0528,36.0589,22100.0
2013-07-29 15:10:00,59.36,59.41,59.36,59.37,20300.0,36.0589,36.0893,36.0589,36.065,20300.0
2013-07-29 15:15:00,59.37,59.38,59.33,59.33,20400.0,36.065,36.0711,36.0407,36.0407,20400.0
2013-07-29 15:20:00,59.33,59.4,59.32,59.4,39200.0,36.0407,36.0832,36.0346,36.0832,39200.0
2013-07-29 15:25:00,59.4,59.4,59.32,59.35,23700.0,36.0832,36.0832,36.0346,36.0528,23700.0
2013-07-29 15:30:00,59.37,59.38,59.33,59.38,22200.0,36.065,36.0711,36.0407,36.0711,22200.0
2013-07-29 15:35:00,59.38,59.39,59.32,59.33,25700.0,36.0711,36.0771,36.0346,36.0407,25700.0
2013-07-29 15:40:00,59.32,59.34,59.28,59.29,37700.0,36.0346,36.0468,36.0103,36.0164,37700.0
2013-07-29 15:45:00,59.29,59.36,59.25,59.31,87000.0,36.0164,36.0589,35.9921,36.0285,87000.0
2013-07-29 15:50:00,59.32,59.32,59.26,59.26,65400.0,36.0346,36.0346,35.9982,35.9982,65400.0
2013-07-29 15:55:00,59.26,59.37,59.23,59.37,96800.0,35.9982,36.065,35.9799,36.065,96800.0
2013-07-30 09:30:00,59.49,59.85,59.46,59.77,33200.0,36.1379,36.3566,36.1197,36.308,33200.0
2013-07-30 09:35:00,59.78,59.79,59.66,59.66,8900.0,36.3141,36.3201,36.2412,36.2412,8900.0
2013-07-30 09:40:00,59.66,59.66,59.54,59.54,13600.0,36.2412,36.2412,36.1683,36.1683,13600.0
2013-07-30 09:45:00,59.55,59.64,59.53,59.64,8400.0,36.1743,36.229,36.1622,36.229,8400.0
2013-07-30 09:50:00,59.65,59.7,59.59,59.68,24400.0,36.2351,36.2655,36.1986,36.2533,24400.0
2013-07-30 09:55:00,59.68,59.68,59.59,59.63,14500.0,36.2533,36.2533,36.1986,36.2229,14500.0
2013-07-30 10:00:00,59.62,59.75,59.61,59.69,52900.0,36.2169,36.2958,36.2108,36.2594,52900.0
2013-07-30 10:05:00,59.68,59.68,59.52,59.55,43600.0,36.2533,36.2533,36.1561,36.1743,43600.0
2013-07-30 10:10:00,59.54,59.55,59.48,59.53,19300.0,36.1683,36.1743,36.1318,36.1622,19300.0
2013-07-30 10:15:00,59.53,59.61,59.53,59.57,30700.0,36.1622,36.2108,36.1622,36.1865,30700.0
2013-07-30 10:20:00,59.56,59.61,59.54,59.6,19000.0,36.1804,36.2108,36.1683,36.2047,19000.0
2013-07-30 10:25:00,59.61,59.61,59.55,59.61,22200.0,36.2108,36.2108,36.1743,36.2108,22200.0
2013-07-30 10:30:00,59.62,59.62,59.54,59.55,18900.0,36.2169,36.2169,36.1683,36.1743,18900.0
2013-07-30 10:35:00,59.55,59.55,59.5,59.55,17600.0,36.1743,36.1743,36.144,36.1743,17600.0
2013-07-30 10:40:00,59.56,59.65,59.56,59.61,24500.0,36.1804,36.2351,36.1804,36.2108,24500.0
2013-07-30 10:45:00,59.6,59.6,59.52,59.53,18000.0,36.2047,36.2047,36.1561,36.1622,18000.0
2013-07-30 10:50:00,59.54,59.55,59.46,59.46,20600.0,36.1683,36.1743,36.1197,36.1197,20600.0
2013-07-30 10:55:00,59.46,59.46,59.32,59.36,22000.0,36.1197,36.1197,36.0346,36.0589,22000.0
2013-07-30 11:00:00,59.35,59.39,59.3,59.34,31400.0,36.0528,36.0771,36.0225,36.0468,31400.0
2013-07-30 11:05:00,59.32,59.34,59.29,59.3,14400.0,36.0346,36.0468,36.0164,36.0225,14400.0
2013-07-30 11:10:00,59.31,59.39,59.3,59.37,10100.0,36.0285,36.0771,36.0225,36.065,10100.0
2013-07-30 11:15:00,59.37,59.38,59.34,59.38,18000.0,36.065,36.0711,36.0468,36.0711,18000.0
2013-07-30 11:20:00,59.39,59.4,59.35,59.36,15500.0,36.0771,36.0832,36.0528,36.0589,15500.0
2013-07-30 11:25:00,59.36,59.4,59.36,59.39,8600.0,36.0589,36.0832,36.0589,36.0771,8600.0
2013-07-30 11:30:00,59.39,59.42,59.37,59.38,18700.0,36.0771,36.0954,36.065,36.0711,18700.0
2013-07-30 11:35:00,59.38,59.38,59.31,59.32,15800.0,36.0711,36.0711,36.0285,36.0346,15800.0
2013-07-30 11:40:00,59.31,59.31,59.23,59.25,16500.0,36.0285,36.0285,35.9799,35.9921,16500.0
2013-07-30 11:45:00,59.25,59.31,59.21,59.3,26800.0,35.9921,36.0285,35.9678,36.0225,26800.0
2013-07-30 11:50:00,59.31,59.31,59.23,59.27,19900.0,36.0285,36.0285,35.9799,36.0042,19900.0
2013-07-30 11:55:00,59.28,59.28,59.2,59.23,21800.0,36.0103,36.0103,35.9617,35.9799,21800.0
2013-07-30 12:00:00,59.23,59.24,59.12,59.12,37800.0,35.9799,35.986,35.9131,35.9131,37800.0
2013-07-30 12:05:00,59.13,59.19,59.12,59.19,29100.0,35.9192,35.9556,35.9131,35.9556,29100.0
2013-07-30 12:10:00,59.19,59.22,59.14,59.16,29500.0,35.9556,35.9739,35.9253,35.9374,29500.0
2013-07-30 12:15:00,59.17,59.21,59.16,59.19,14100.0,35.9435,35.9678,35.9374,35.9556,14100.0
2013-07-30 12:20:00,59.2,59.28,59.2,59.27,67000.0,35.9617,36.0103,35.9617,36.0042,67000.0
2013-07-30 12:25:00,59.28,59.33,59.23,59.32,37600.0,36.0103,36.0407,35.9799,36.0346,37600.0
2013-07-30 12:30:00,59.33,59.39,59.33,59.39,16900.0,36.0407,36.0771,36.0407,36.0771,16900.0
2013-07-30 12:35:00,59.39,59.43,59.37,59.43,30300.0,36.0771,36.1014,36.065,36.1014,30300.0
2013-07-30 12:40:00,59.43,59.47,59.42,59.42,14200.0,36.1014,36.1257,36.0954,36.0954,14200.0
2013-07-30 12:45:00,59.43,59.45,59.4,59.41,20500.0,36.1014,36.1136,36.0832,36.0893,20500.0
2013-07-30 12:50:00,59.4,59.4,59.35,59.36,13400.0,36.0832,36.0832,36.0528,36.0589,13400.0
2013-07-30 12:55:00,59.35,59.37,59.34,59.35,16700.0,36.0528,36.065,36.0468,36.0528,16700.0
2013-07-30 13:00:00,59.36,59.37,59.35,59.37,17800.0,36.0589,36.065,36.0528,36.065,17800.0
2013-07-30 13:05:00,59.37,59.45,59.37,59.45,13000.0,36.065,36.1136,36.065,36.1136,13000.0
2013-07-30 13:10:00,59.45,59.47,59.44,59.46,31200.0,36.1136,36.1257,36.1075,36.1197,31200.0
2013-07-30 13:15:00,59.45,59.46,59.37,59.38,33700.0,36.1136,36.1197,36.065,36.0711,33700.0
2013-07-30 13:20:00,59.38,59.4,59.35,59.38,33700.0,36.0711,36.0832,36.0528,36.0711,33700.0
2013-07-30 13:25:00,59.37,59.37,59.35,59.36,29200.0,36.065,36.065,36.0528,36.0589,29200.0
2013-07-30 13:30:00,59.35,59.38,59.35,59.38,121500.0,36.0528,36.0711,36.0528,36.0711,121500.0
2013-07-30 13:35:00,59.38,59.38,59.35,59.38,47200.0,36.0711,36.0711,36.0528,36.0711,47200.0
2013-07-30 13:40:00,59.38,59.38,59.36,59.37,17600.0,36.0711,36.0711,36.0589,36.065,17600.0
2013-07-30 13:45:00,59.37,59.43,59.36,59.43,44100.0,36.065,36.1014,36.0589,36.1014,44100.0
2013-07-30 13:50:00,59.43,59.47,59.41,59.45,45300.0,36.1014,36.1257,36.0893,36.1136,45300.0
2013-07-30 13:55:00,59.45,59.47,59.45,59.47,33000.0,36.1136,36.1257,36.1136,36.1257,33000.0
2013-07-30 14:00:00,59.46,59.46,59.38,59.41,45700.0,36.1197,36.1197,36.0711,36.0893,45700.0
2013-07-30 14:05:00,59.41,59.41,59.35,59.35,26300.0,36.0893,36.0893,36.0528,36.0528,26300.0
2013-07-30 14:10:00,59.35,59.37,59.35,59.35,55000.0,36.0528,36.065,36.0528,36.0528,55000.0
2013-07-30 14:15:00,59.36,59.37,59.33,59.36,39500.0,36.0589,36.065,36.0407,36.0589,39500.0
2013-07-30 14:20:00,59.36,59.4,59.35,59.36,19800.0,36.0589,36.0832,36.0528,36.0589,19800.0
2013-07-30 14:25:00,59.36,59.38,59.35,59.38,13900.0,36.0589,36.0711,36.0528,36.0711,13900.0
2013-07-30 14:30:00,59.38,59.39,59.35,59.36,19800.0,36.0711,36.0771,36.0528,36.0589,19800.0
2013-07-30 14:35:00,59.36,59.38,59.3,59.31,48800.0,36.0589,36.0711,36.0225,36.0285,48800.0
2013-07-30 14:40:00,59.31,59.31,59.23,59.24,47600.0,36.0285,36.0285,35.9799,35.986,47600.0
2013-07-30 14:45:00,59.25,59.25,59.22,59.24,65200.0,35.9921,35.9921,35.9739,35.986,65200.0
2013-07-30 14:50:00,59.25,59.31,59.21,59.3,59600.0,35.9921,36.0285,35.9678,36.0225,59600.0
2013-07-30 14:55:00,59.3,59.3,59.26,59.29,24200.0,36.0225,36.0225,35.9982,36.0164,24200.0
2013-07-30 15:00:00,59.28,59.32,59.23,59.3,29300.0,36.0103,36.0346,35.9799,36.0225,29300.0
2013-07-30 15:05:00,59.3,59.35,59.3,59.35,30200.0,36.0225,36.0528,36.0225,36.0528,30200.0
2013-07-30 15:10:00,59.35,59.38,59.33,59.38,36100.0,36.0528,36.0711,36.0407,36.0711,36100.0
2013-07-30 15:15:00,59.38,59.38,59.34,59.35,32500.0,36.0711,36.0711,36.0468,36.0528,32500.0
2013-07-30 15:20:00,59.35,59.39,59.34,59.37,44500.0,36.0528,36.0771,36.0468,36.065,44500.0
2013-07-30 15:25:00,59.37,59.4,59.36,59.4,26700.0,36.065,36.0832,36.0589,36.0832,26700.0
2013-07-30 15:30:00,59.4,59.4,59.36,59.39,47400.0,36.0832,36.0832,36.0589,36.0771,47400.0
2013-07-30 15:35:00,59.41,59.42,59.37,59.39,38700.0,36.0893,36.0954,36.065,36.0771,38700.0
2013-07-30 15:40:00,59.39,59.45,59.37,59.4,59700.0,36.0771,36.1136,36.065,36.0832,59700.0
2013-07-30 15:45:00,59.41,59.41,59.37,59.38,59500.0,36.0893,36.0893,36.065,36.0711,59500.0
2013-07-30 15:50:00,59.39,59.44,59.37,59.44,83800.0,36.0771,36.1075,36.065,36.1075,83800.0
2013-07-30 15:55:00,59.44,59.47,59.38,59.43,227800.0,36.1075,36.1257,36.0711,36.1014,227800.0
2013-07-31 09:30:00,59.49,59.59,59.2,59.3,77700.0,36.1379,36.1986,35.9617,36.0225,77700.0
2013-07-31 09:35:00,59.29,59.33,59.12,59.31,49200.0,36.0164,36.0407,35.9131,36.0285,49200.0
2013-07-31 09:40:00,59.3,59.33,59.18,59.18,60800.0,36.0225,36.0407,35.9496,35.9496,60800.0
2013-07-31 09:45:00,59.15,59.24,59.07,59.24,53300.0,35.9314,35.986,35.8828,35.986,53300.0
2013-07-31 09:50:00,59.23,59.31,59.2,59.28,51300.0,35.9799,36.0285,35.9617,36.0103,51300.0
2013-07-31 09:55:00,59.29,59.31,59.12,59.13,38800.0,36.0164,36.0285,35.9131,35.9192,38800.0
2013-07-31 10:00:00,59.13,59.21,59.08,59.09,27800.0,35.9192,35.9678,35.8888,35.8949,27800.0
2013-07-31 10:05:00,59.09,59.15,59.08,59.14,14500.0,35.8949,35.9314,35.8888,35.9253,14500.0
2013-07-31 10:10:00,59.13,59.21,59.13,59.18,37600.0,35.9192,35.9678,35.9192,35.9496,37600.0
2013-07-31 10:15:00,59.18,59.24,59.18,59.21,26100.0,35.9496,35.986,35.9496,35.9678,26100.0
2013-07-31 10:20:00,59.21,59.36,59.21,59.36,21900.0,35.9678,36.0589,35.9678,36.0589,21900.0
2013-07-31 10:25:00,59.37,59.44,59.34,59.4,32500.0,36.065,36.1075,36.0468,36.0832,32500.0
2013-07-31 10:30:00,59.39,59.44,59.37,59.39,18100.0,36.0771,36.1075,36.065,36.0771,18100.0
2013-07-31 10:35:00,59.4,59.52,59.37,59.46,27300.0,36.0832,36.1561,36.065,36.1197,27300.0
2013-07-31 10:40:00,59.47,59.57,59.46,59.55,22200.0,36.1257,36.1865,36.1197,36.1743,22200.0
2013-07-31 10:45:00,59.55,59.55,59.49,59.5,41500.0,36.1743,36.1743,36.1379,36.144,41500.0
2013-07-31 10:50:00,59.52,59.53,59.5,59.5,9600.0,36.1561,36.1622,36.144,36.144,9600.0
2013-07-31 10:55:00,59.5,59.56,59.5,59.53,13400.0,36.144,36.1804,36.144,36.1622,13400.0
2013-07-31 11:00:00,59.53,59.58,59.53,59.57,20600.0,36.1622,36.1926,36.1622,36.1865,20600.0
2013-07-31 11:05:00,59.57,59.64,59.56,59.63,24600.0,36.1865,36.229,36.1804,36.2229,24600.0
2013-07-31 11:10:00,59.63,59.7,59.63,59.7,27000.0,36.2229,36.2655,36.2229,36.2655,27000.0
2013-07-31 11:15:00,59.69,59.79,59.68,59.79,21500.0,36.2594,36.3201,36.2533,36.3201,21500.0
2013-07-31 11:20:00,59.78,59.78,59.74,59.75,32100.0,36.3141,36.3141,36.2898,36.2958,32100.0
2013-07-31 11:25:00,59.74,59.75,59.65,59.65,14900.0,36.2898,36.2958,36.2351,36.2351,14900.0
2013-07-31 11:30:00,59.66,59.67,59.63,59.66,14500.0,36.2412,36.2472,36.2229,36.2412,14500.0
2013-07-31 11:35:00,59.66,59.68,59.58,59.58,12400.0,36.2412,36.2533,36.1926,36.1926,12400.0
2013-07-31 11:40:00,59.58,59.59,59.53,59.53,7700.0,36.1926,36.1986,36.1622,36.1622,7700.0
2013-07-31 11:45:00,59.53,59.57,59.5,59.5,27700.0,36.1622,36.1865,36.144,36.144,27700.0
2013-07-31 11:50:00,59.49,59.51,59.47,59.5,8500.0,36.1379,36.15,36.1257,36.144,8500.0
2013-07-31 11:55:00,59.5,59.54,59.5,59.51,26100.0,36.144,36.1683,36.144,36.15,26100.0
2013-07-31 12:00:00,59.52,59.52,59.48,59.49,5800.0,36.1561,36.1561,36.1318,36.1379,5800.0
2013-07-31 12:05:00,59.48,59.52,59.47,59.47,10200.0,36.1318,36.1561,36.1257,36.1257,10200.0
2013-07-31 12:10:00,59.47,59.49,59.45,59.48,15000.0,36.1257,36.1379,36.1136,36.1318,15000.0
2013-07-31 12:15:00,59.49,59.52,59.47,59.5,12900.0,36.1379,36.1561,36.1257,36.144,12900.0
2013-07-31 12:20:00,59.5,59.52,59.5,59.51,6800.0,36.144,36.1561,36.144,36.15,6800.0
2013-07-31 12:25:00,59.52,59.52,59.42,59.42,9200.0,36.1561,36.1561,36.0954,36.0954,9200.0
2013-07-31 12:30:00,59.43,59.44,59.36,59.39,9200.0,36.1014,36.1075,36.0589,36.0771,9200.0
2013-07-31 12:35:00,59.39,59.39,59.37,59.39,6900.0,36.0771,36.0771,36.065,36.0771,6900.0
2013-07-31 12:40:00,59.4,59.42,59.36,59.36,25000.0,36.0832,36.0954,36.0589,36.0589,25000.0
2013-07-31 12:45:00,59.36,59.41,59.36,59.39,19600.0,36.0589,36.0893,36.0589,36.0771,19600.0
2013-07-31 12:50:00,59.4,59.4,59.35,59.35,7900.0,36.0832,36.0832,36.0528,36.0528,7900.0
2013-07-31 12:55:00,59.35,59.39,59.34,59.38,9600.0,36.0528,36.0771,36.0468,36.0711,9600.0
2013-07-31 13:00:00,59.37,59.39,59.36,59.38,6800.0,36.065,36.0771,36.0589,36.0711,6800.0
2013-07-31 13:05:00,59.39,59.39,59.31,59.31,8700.0,36.0771,36.0771,36.0285,36.0285,8700.0
2013-07-31 13:10:00,59.31,59.37,59.31,59.34,12500.0,36.0285,36.065,36.0285,36.0468,12500.0
2013-07-31 13:15:00,59.35,59.39,59.35,59.36,12400.0,36.0528,36.0771,36.0528,36.0589,12400.0
2013-07-31 13:20:00,59.37,59.4,59.36,59.39,8600.0,36.065,36.0832,36.0589,36.0771,8600.0
2013-07-31 13:25:00,59.38,59.38,59.34,59.35,7600.0,36.0711,36.0711,36.0468,36.0528,7600.0
2013-07-31 13:30:00,59.34,59.36,59.29,59.33,10100.0,36.0468,36.0589,36.0164,36.0407,10100.0
2013-07-31 13:35:00,59.33,59.35,59.31,59.35,10600.0,36.0407,36.0528,36.0285,36.0528,10600.0
2013-07-31 13:40:00,59.34,59.37,59.32,59.35,14000.0,36.0468,36.065,36.0346,36.0528,14000.0
2013-07-31 13:45:00,59.36,59.36,59.27,59.27,17200.0,36.0589,36.0589,36.0042,36.0042,17200.0
2013-07-31 13:50:00,59.27,59.28,59.25,59.27,13400.0,36.0042,36.0103,35.9921,36.0042,13400.0
2013-07-31 13:55:00,59.26,59.28,59.24,59.27,9300.0,35.9982,36.0103,35.986,36.0042,9300.0
2013-07-31 14:00:00,59.26,59.54,59.26,59.45,74500.0,35.9982,36.1683,35.9982,36.1136,74500.0
2013-07-31 14:05:00,59.45,59.49,59.32,59.36,19800.0,36.1136,36.1379,36.0346,36.0589,19800.0
2013-07-31 14:10:00,59.35,59.42,59.33,59.4,23200.0,36.0528,36.0954,36.0407,36.0832,23200.0
2013-07-31 14:15:00,59.41,59.44,59.24,59.32,25400.0,36.0893,36.1075,35.986,36.0346,25400.0
2013-07-31 14:20:00,59.31,59.48,59.3,59.47,24700.0,36.0285,36.1318,36.0225,36.1257,24700.0
2013-07-31 14:25:00,59.48,59.56,59.48,59.49,24600.0,36.1318,36.1804,36.1318,36.1379,24600.0
2013-07-31 14:30:00,59.5,59.59,59.5,59.59,22100.0,36.144,36.1986,36.144,36.1986,22100.0
2013-07-31 14:35:00,59.6,59.71,59.58,59.7,30000.0,36.2047,36.2715,36.1926,36.2655,30000.0
2013-07-31 14:40:00,59.69,59.77,59.69,59.72,141000.0,36.2594,36.308,36.2594,36.2776,141000.0
2013-07-31 14:45:00,59.72,59.75,59.67,59.73,30700.0,36.2776,36.2958,36.2472,36.2837,30700.0
2013-07-31 14:50:00,59.73,59.74,59.7,59.74,23000.0,36.2837,36.2898,36.2655,36.2898,23000.0
2013-07-31 14:55:00,59.73,59.79,59.73,59.76,17500.0,36.2837,36.3201,36.2837,36.3019,17500.0
2013-07-31 15:00:00,59.76,59.77,59.68,59.77,37800.0,36.3019,36.308,36.2533,36.308,37800.0
2013-07-31 15:05:00,59.77,59.78,59.68,59.7,20900.0,36.308,36.3141,36.2533,36.2655,20900.0
2013-07-31 15:10:00,59.7,59.71,59.63,59.65,23800.0,36.2655,36.2715,36.2229,36.2351,23800.0
2013-07-31 15:15:00,59.64,59.66,59.62,59.64,72200.0,36.229,36.2412,36.2169,36.229,72200.0
2013-07-31 15:20:00,59.64,59.65,59.58,59.58,18600.0,36.229,36.2351,36.1926,36.1926,18600.0
2013-07-31 15:25:00,59.59,59.61,59.56,59.59,33000.0,36.1986,36.2108,36.1804,36.1986,33000.0
2013-07-31 15:30:00,59.59,59.59,59.42,59.45,61500.0,36.1986,36.1986,36.0954,36.1136,61500.0
2013-07-31 15:35:00,59.46,59.52,59.46,59.51,32600.0,36.1197,36.1561,36.1197,36.15,32600.0
2013-07-31 15:40:00,59.52,59.52,59.44,59.46,52500.0,36.1561,36.1561,36.1075,36.1197,52500.0
2013-07-31 15:45:00,59.46,59.47,59.31,59.35,115200.0,36.1197,36.1257,36.0285,36.0528,115200.0
2013-07-31 15:50:00,59.34,59.39,59.29,59.29,84200.0,36.0468,36.0771,36.0164,36.0164,84200.0
2013-07-31 15:55:00,59.28,59.37,59.24,59.31,247900.0,36.0103,36.065,35.986,36.0285,247900.0
2013-08-01 09:30:00,59.68,59.75,59.52,59.73,35400.0,36.2533,36.2958,36.1561,36.2837,35400.0
2013-08-01 09:35:00,59.72,59.8,59.59,59.8,13400.0,36.2776,36.3262,36.1986,36.3262,13400.0
2013-08-01 09:40:00,59.8,59.88,59.69,59.84,21400.0,36.3262,36.3748,36.2594,36.3505,21400.0
2013-08-01 09:45:00,59.84,59.89,59.67,59.68,35900.0,36.3505,36.3809,36.2472,36.2533,35900.0
2013-08-01 09:50:00,59.65,59.71,59.52,59.56,25200.0,36.2351,36.2715,36.1561,36.1804,25200.0
2013-08-01 09:55:00,59.56,59.62,59.5,59.58,16300.0,36.1804,36.2169,36.144,36.1926,16300.0
2013-08-01 10:00:00,59.61,59.64,59.31,59.35,53700.0,36.2108,36.229,36.0285,36.0528,53700.0
2013-08-01 10:05:00,59.36,59.54,59.33,59.54,18900.0,36.0589,36.1683,36.0407,36.1683,18900.0
2013-08-01 10:10:00,59.57,59.6,59.51,59.52,59400.0,36.1865,36.2047,36.15,36.1561,59400.0
2013-08-01 10:15:00,59.53,59.58,59.49,59.49,16200.0,36.1622,36.1926,36.1379,36.1379,16200.0
2013-08-01 10:20:00,59.5,59.5,59.38,59.44,14800.0,36.144,36.144,36.0711,36.1075,14800.0
2013-08-01 10:25:00,59.46,59.54,59.46,59.54,17100.0,36.1197,36.1683,36.1197,36.1683,17100.0
2013-08-01 10:30:00,59.52,59.52,59.43,59.43,14500.0,36.1561,36.1561,36.1014,36.1014,14500.0
2013-08-01 10:35:00,59.43,59.48,59.41,59.42,17100.0,36.1014,36.1318,36.0893,36.0954,17100.0
2013-08-01 10:40:00,59.41,59.44,59.31,59.32,29400.0,36.0893,36.1075,36.0285,36.0346,29400.0
2013-08-01 10:45:00,59.33,59.35,59.2,59.2,46000.0,36.0407,36.0528,35.9617,35.9617,46000.0
2013-08-01 10:50:00,59.2,59.25,59.04,59.07,76400.0,35.9617,35.9921,35.8645,35.8828,76400.0
2013-08-01 10:55:00,59.07,59.07,58.97,58.99,56600.0,35.8828,35.8828,35.822,35.8342,56600.0
2013-08-01 11:00:00,58.99,59.01,58.94,58.96,51300.0,35.8342,35.8463,35.8038,35.8159,51300.0
2013-08-01 11:05:00,58.97,59.01,58.97,58.99,30500.0,35.822,35.8463,35.822,35.8342,30500.0
2013-08-01 11:10:00,58.99,59.01,58.9,58.96,30600.0,35.8342,35.8463,35.7795,35.8159,30600.0
2013-08-01 11:15:00,58.96,59.0,58.92,58.95,22500.0,35.8159,35.8402,35.7916,35.8099,22500.0
2013-08-01 11:20:00,58.96,58.99,58.9,58.97,25400.0,35.8159,35.8342,35.7795,35.822,25400.0
2013-08-01 11:25:00,58.98,59.04,58.96,59.02,22500.0,35.8281,35.8645,35.8159,35.8524,22500.0
2013-08-01 11:30:00,59.02,59.17,59.02,59.17,31400.0,35.8524,35.9435,35.8524,35.9435,31400.0
2013-08-01 11:35:00,59.17,59.17,59.07,59.09,14300.0,35.9435,35.9435,35.8828,35.8949,14300.0
2013-08-01 11:40:00,59.09,59.11,59.05,59.08,19600.0,35.8949,35.9071,35.8706,35.8888,19600.0
2013-08-01 11:45:00,59.08,59.2,59.08,59.2,16400.0,35.8888,35.9617,35.8888,35.9617,16400.0
2013-08-01 11:50:00,59.2,59.23,59.15,59.17,21100.0,35.9617,35.9799,35.9314,35.9435,21100.0
2013-08-01 11:55:00,59.18,59.24,59.17,59.19,11800.0,35.9496,35.986,35.9435,35.9556,11800.0
2013-08-01 12:00:00,59.18,59.22,59.17,59.17,16300.0,35.9496,35.9739,35.9435,35.9435,16300.0
2013-08-01 12:05:00,59.16,59.17,59.1,59.14,10500.0,35.9374,35.9435,35.901,35.9253,10500.0
2013-08-01 12:10:00,59.13,59.13,59.1,59.1,8400.0,35.9192,35.9192,35.901,35.901,8400.0
2013-08-01 12:15:00,59.11,59.16,59.07,59.16,24600.0,35.9071,35.9374,35.8828,35.9374,24600.0
2013-08-01 12:20:00,59.16,59.16,59.13,59.13,24800.0,35.9374,35.9374,35.9192,35.9192,24800.0
2013-08-01 12:25:00,59.14,59.15,59.09,59.11,13200.0,35.9253,35.9314,35.8949,35.9071,13200.0
2013-08-01 12:30:00,59.11,59.14,59.06,59.07,17800.0,35.9071,35.9253,35.8767,35.8828,17800.0
2013-08-01 12:35:00,59.07,59.07,59.04,59.07,10600.0,35.8828,35.8828,35.8645,35.8828,10600.0
2013-08-01 12:40:00,59.08,59.14,59.07,59.12,16700.0,35.8888,35.9253,35.8828,35.9131,16700.0
2013-08-01 12:45:00,59.12,59.13,59.09,59.12,18300.0,35.9131,35.9192,35.8949,35.9131,18300.0
2013-08-01 12:50:00,59.13,59.15,59.1,59.11,15800.0,35.9192,35.9314,35.901,35.9071,15800.0
2013-08-01 12:55:00,59.11,59.11,59.05,59.08,22600.0,35.9071,35.9071,35.8706,35.8888,22600.0
2013-08-01 13:00:00,59.09,59.15,59.09,59.15,8000.0,35.8949,35.9314,35.8949,35.9314,8000.0
2013-08-01 13:05:00,59.15,59.16,59.15,59.16,10800.0,35.9314,35.9374,35.9314,35.9374,10800.0
2013-08-01 13:10:00,59.17,59.17,59.12,59.15,12000.0,35.9435,35.9435,35.9131,35.9314,12000.0
2013-08-01 13:15:00,59.13,59.17,59.13,59.16,4900.0,35.9192,35.9435,35.9192,35.9374,4900.0
2013-08-01 13:20:00,59.16,59.17,59.14,59.16,19200.0,35.9374,35.9435,35.9253,35.9374,19200.0
2013-08-01 13:25:00,59.15,59.16,59.11,59.11,11700.0,35.9314,35.9374,35.9071,35.9071,11700.0
2013-08-01 13:30:00,59.12,59.16,59.12,59.15,4200.0,35.9131,35.9374,35.9131,35.9314,4200.0
2013-08-01 13:35:00,59.16,59.19,59.15,59.15,10900.0,35.9374,35.9556,35.9314,35.9314,10900.0
2013-08-01 13:40:00,59.14,59.17,59.13,59.17,15000.0,35.9253,35.9435,35.9192,35.9435,15000.0
2013-08-01 13:45:00,59.17,59.19,59.16,59.19,13800.0,35.9435,35.9556,35.9374,35.9556,13800.0
2013-08-01 13:50:00,59.18,59.19,59.11,59.12,42500.0,35.9496,35.9556,35.9071,35.9131,42500.0
2013-08-01 13:55:00,59.13,59.18,59.12,59.18,23200.0,35.9192,35.9496,35.9131,35.9496,23200.0
2013-08-01 14:00:00,59.18,59.2,59.17,59.2,22300.0,35.9496,35.9617,35.9435,35.9617,22300.0
2013-08-01 14:05:00,59.2,59.2,59.17,59.2,24100.0,35.9617,35.9617,35.9435,35.9617,24100.0
2013-08-01 14:10:00,59.2,59.23,59.2,59.2,26800.0,35.9617,35.9799,35.9617,35.9617,26800.0
2013-08-01 14:15:00,59.21,59.21,59.15,59.21,22600.0,35.9678,35.9678,35.9314,35.9678,22600.0
2013-08-01 14:20:00,59.21,59.26,59.2,59.26,13300.0,35.9678,35.9982,35.9617,35.9982,13300.0
2013-08-01 14:25:00,59.26,59.27,59.24,59.26,10700.0,35.9982,36.0042,35.986,35.9982,10700.0
2013-08-01 14:30:00,59.26,59.3,59.26,59.27,16400.0,35.9982,36.0225,35.9982,36.0042,16400.0
2013-08-01 14:35:00,59.28,59.32,59.27,59.32,17300.0,36.0103,36.0346,36.0042,36.0346,17300.0
2013-08-01 14:40:00,59.32,59.39,59.32,59.35,17800.0,36.0346,36.0771,36.0346,36.0528,17800.0
2013-08-01 14:45:00,59.34,59.38,59.32,59.38,15100.0,36.0468,36.0711,36.0346,36.0711,15100.0
2013-08-01 14:50:00,59.38,59.39,59.35,59.35,17400.0,36.0711,36.0771,36.0528,36.0528,17400.0
2013-08-01 14:55:00,59.35,59.37,59.32,59.33,12300.0,36.0528,36.065,36.0346,36.0407,12300.0
2013-08-01 15:00:00,59.33,59.36,59.33,59.34,12900.0,36.0407,36.0589,36.0407,36.0468,12900.0
2013-08-01 15:05:00,59.34,59.37,59.3,59.37,26200.0,36.0468,36.065,36.0225,36.065,26200.0
2013-08-01 15:10:00,59.36,59.4,59.35,59.38,18000.0,36.0589,36.0832,36.0528,36.0711,18000.0
2013-08-01 15:15:00,59.38,59.39,59.29,59.31,55900.0,36.0711,36.0771,36.0164,36.0285,55900.0
2013-08-01 15:20:00,59.32,59.32,59.26,59.28,52900.0,36.0346,36.0346,35.9982,36.0103,52900.0
2013-08-01 15:25:00,59.28,59.29,59.25,59.27,66500.0,36.0103,36.0164,35.9921,36.0042,66500.0
2013-08-01 15:30:00,59.27,59.32,59.26,59.32,29000.0,36.0042,36.0346,35.9982,36.0346,29000.0
2013-08-01 15:35:00,59.32,59.43,59.29,59.4,52000.0,36.0346,36.1014,36.0164,36.0832,52000.0
2013-08-01 15:40:00,59.41,59.52,59.39,59.5,50600.0,36.0893,36.1561,36.0771,36.144,50600.0
2013-08-01 15:45:00,59.5,59.55,59.5,59.53,63500.0,36.144,36.1743,36.144,36.1622,63500.0
2013-08-01 15:50:00,59.53,59.54,59.5,59.51,40400.0,36.1622,36.1683,36.144,36.15,40400.0
2013-08-01 15:55:00,59.52,59.55,59.44,59.47,195800.0,36.1561,36.1743,36.1075,36.1257,195800.0
2013-08-02 09:30:00,59.51,59.56,59.3,59.33,23500.0,36.15,36.1804,36.0225,36.0407,23500.0
2013-08-02 09:35:00,59.39,59.56,59.31,59.55,18500.0,36.0771,36.1804,36.0285,36.1743,18500.0
2013-08-02 09:40:00,59.56,59.56,59.4,59.45,8600.0,36.1804,36.1804,36.0832,36.1136,8600.0
2013-08-02 09:45:00,59.43,59.43,59.32,59.32,11200.0,36.1014,36.1014,36.0346,36.0346,11200.0
2013-08-02 09:50:00,59.31,59.33,59.24,59.3,15200.0,36.0285,36.0407,35.986,36.0225,15200.0
2013-08-02 09:55:00,59.31,59.35,59.26,59.32,10500.0,36.0285,36.0528,35.9982,36.0346,10500.0
2013-08-02 10:00:00,59.3,59.31,59.22,59.27,17300.0,36.0225,36.0285,35.9739,36.0042,17300.0
2013-08-02 10:05:00,59.27,59.28,59.21,59.24,18500.0,36.0042,36.0103,35.9678,35.986,18500.0
2013-08-02 10:10:00,59.23,59.3,59.23,59.24,18600.0,35.9799,36.0225,35.9799,35.986,18600.0
2013-08-02 10:15:00,59.25,59.26,59.16,59.19,22400.0,35.9921,35.9982,35.9374,35.9556,22400.0
2013-08-02 10:20:00,59.18,59.22,59.14,59.22,11600.0,35.9496,35.9739,35.9253,35.9739,11600.0
2013-08-02 10:25:00,59.22,59.34,59.19,59.3,15600.0,35.9739,36.0468,35.9556,36.0225,15600.0
2013-08-02 10:30:00,59.31,59.32,59.25,59.27,11600.0,36.0285,36.0346,35.9921,36.0042,11600.0
2013-08-02 10:35:00,59.27,59.32,59.27,59.28,12300.0,36.0042,36.0346,36.0042,36.0103,12300.0
2013-08-02 10:40:00,59.28,59.36,59.28,59.34,17100.0,36.0103,36.0589,36.0103,36.0468,17100.0
2013-08-02 10:45:00,59.35,59.38,59.28,59.28,15000.0,36.0528,36.0711,36.0103,36.0103,15000.0
2013-08-02 10:50:00,59.28,59.29,59.22,59.25,20300.0,36.0103,36.0164,35.9739,35.9921,20300.0
2013-08-02 10:55:00,59.25,59.27,59.21,59.23,11000.0,35.9921,36.0042,35.9678,35.9799,11000.0
2013-08-02 11:00:00,59.25,59.25,59.23,59.23,11500.0,35.9921,35.9921,35.9799,35.9799,11500.0
2013-08-02 11:05:00,59.24,59.26,59.21,59.24,14400.0,35.986,35.9982,35.9678,35.986,14400.0
2013-08-02 11:10:00,59.24,59.25,59.2,59.22,12800.0,35.986,35.9921,35.9617,35.9739,12800.0
2013-08-02 11:15:00,59.21,59.27,59.2,59.27,24600.0,35.9678,36.0042,35.9617,36.0042,24600.0
2013-08-02 11:20:00,59.27,59.29,59.24,59.26,25200.0,36.0042,36.0164,35.986,35.9982,25200.0
2013-08-02 11:25:00,59.27,59.28,59.24,59.25,26000.0,36.0042,36.0103,35.986,35.9921,26000.0
2013-08-02 11:30:00,59.25,59.29,59.25,59.27,15700.0,35.9921,36.0164,35.9921,36.0042,15700.0
2013-08-02 11:35:00,59.27,59.34,59.27,59.34,34200.0,36.0042,36.0468,36.0042,36.0468,34200.0
2013-08-02 11:40:00,59.34,59.41,59.34,59.37,15200.0,36.0468,36.0893,36.0468,36.065,15200.0
2013-08-02 11:45:00,59.36,59.37,59.33,59.35,12000.0,36.0589,36.065,36.0407,36.0528,12000.0
2013-08-02 11:50:00,59.35,59.35,59.28,59.3,31700.0,36.0528,36.0528,36.0103,36.0225,31700.0
2013-08-02 11:55:00,59.3,59.31,59.23,59.24,14200.0,36.0225,36.0285,35.9799,35.986,14200.0
2013-08-02 12:00:00,59.24,59.26,59.23,59.24,9600.0,35.986,35.9982,35.9799,35.986,9600.0
2013-08-02 12:05:00,59.24,59.26,59.23,59.24,16900.0,35.986,35.9982,35.9799,35.986,16900.0
2013-08-02 12:10:00,59.25,59.26,59.24,59.26,13700.0,35.9921,35.9982,35.986,35.9982,13700.0
2013-08-02 12:15:00,59.25,59.27,59.24,59.25,11000.0,35.9921,36.0042,35.986,35.9921,11000.0
2013-08-02 12:20:00,59.25,59.33,59.25,59.31,13800.0,35.9921,36.0407,35.9921,36.0285,13800.0
2013-08-02 12:25:00,59.31,59.31,59.28,59.28,7300.0,36.0285,36.0285,36.0103,36.0103,7300.0
2013-08-02 12:30:00,59.29,59.32,59.29,59.3,13300.0,36.0164,36.0346,36.0164,36.0225,13300.0
2013-08-02 12:35:00,59.3,59.31,59.28,59.3,23000.0,36.0225,36.0285,36.0103,36.0225,23000.0
2013-08-02 12:40:00,59.3,59.31,59.29,59.3,17700.0,36.0225,36.0285,36.0164,36.0225,17700.0
2013-08-02 12:45:00,59.29,59.31,59.28,59.31,25000.0,36.0164,36.0285,36.0103,36.0285,25000.0
2013-08-02 12:50:00,59.3,59.3,59.27,59.3,11800.0,36.0225,36.0225,36.0042,36.0225,11800.0
2013-08-02 12:55:00,59.3,59.31,59.26,59.26,20500.0,36.0225,36.0285,35.9982,35.9982,20500.0
2013-08-02 13:00:00,59.26,59.28,59.23,59.25,16300.0,35.9982,36.0103,35.9799,35.9921,16300.0
2013-08-02 13:05:00,59.26,59.26,59.23,59.25,16300.0,35.9982,35.9982,35.9799,35.9921,16300.0
2013-08-02 13:10:00,59.26,59.29,59.26,59.28,15400.0,35.9982,36.0164,35.9982,36.0103,15400.0
2013-08-02 13:15:00,59.28,59.3,59.25,59.26,31000.0,36.0103,36.0225,35.9921,35.9982,31000.0
2013-08-02 13:20:00,59.25,59.26,59.24,59.26,10900.0,35.9921,35.9982,35.986,35.9982,10900.0
2013-08-02 13:25:00,59.26,59.3,59.21,59.21,22200.0,35.9982,36.0225,35.9678,35.9678,22200.0
2013-08-02 13:30:00,59.21,59.21,59.17,59.18,21100.0,35.9678,35.9678,35.9435,35.9496,21100.0
2013-08-02 13:35:00,59.17,59.18,59.15,59.17,10100.0,35.9435,35.9496,35.9314,35.9435,10100.0
2013-08-02 13:40:00,59.16,59.19,59.15,59.18,17600.0,35.9374,35.9556,35.9314,35.9496,17600.0
2013-08-02 13:45:00,59.18,59.2,59.18,59.19,11500.0,35.9496,35.9617,35.9496,35.9556,11500.0
2013-08-02 13:50:00,59.2,59.21,59.15,59.15,16100.0,35.9617,35.9678,35.9314,35.9314,16100.0
2013-08-02 13:55:00,59.15,59.18,59.15,59.18,12300.0,35.9314,35.9496,35.9314,35.9496,12300.0
2013-08-02 14:00:00,59.17,59.19,59.15,59.17,13100.0,35.9435,35.9556,35.9314,35.9435,13100.0
2013-08-02 14:05:00,59.16,59.17,59.15,59.17,8700.0,35.9374,35.9435,35.9314,35.9435,8700.0
2013-08-02 14:10:00,59.18,59.18,59.14,59.15,25900.0,35.9496,35.9496,35.9253,35.9314,25900.0
2013-08-02 14:15:00,59.16,59.21,59.14,59.2,20500.0,35.9374,35.9678,35.9253,35.9617,20500.0
2013-08-02 14:20:00,59.2,59.21,59.19,59.2,6200.0,35.9617,35.9678,35.9556,35.9617,6200.0
2013-08-02 14:25:00,59.2,59.23,59.19,59.23,10500.0,35.9617,35.9799,35.9556,35.9799,10500.0
2013-08-02 14:30:00,59.23,59.24,59.22,59.22,12800.0,35.9799,35.986,35.9739,35.9739,12800.0
2013-08-02 14:35:00,59.22,59.28,59.21,59.26,40200.0,35.9739,36.0103,35.9678,35.9982,40200.0
2013-08-02 14:40:00,59.26,59.31,59.26,59.28,22300.0,35.9982,36.0285,35.9982,36.0103,22300.0
2013-08-02 14:45:00,59.28,59.34,59.25,59.34,46500.0,36.0103,36.0468,35.9921,36.0468,46500.0
2013-08-02 14:50:00,59.34,59.34,59.24,59.24,26200.0,36.0468,36.0468,35.986,35.986,26200.0
2013-08-02 14:55:00,59.25,59.28,59.24,59.25,20900.0,35.9921,36.0103,35.986,35.9921,20900.0
2013-08-02 15:00:00,59.26,59.26,59.23,59.23,12300.0,35.9982,35.9982,35.9799,35.9799,12300.0
2013-08-02 15:05:00,59.23,59.24,59.18,59.19,29700.0,35.9799,35.986,35.9496,35.9556,29700.0
2013-08-02 15:10:00,59.2,59.22,59.18,59.22,19700.0,35.9617,35.9739,35.9496,35.9739,19700.0
2013-08-02 15:15:00,59.21,59.22,59.18,59.19,20300.0,35.9678,35.9739,35.9496,35.9556,20300.0
2013-08-02 15:20:00,59.18,59.19,59.15,59.16,56500.0,35.9496,35.9556,35.9314,35.9374,56500.0
2013-08-02 15:25:00,59.16,59.26,59.16,59.23,26500.0,35.9374,35.9982,35.9374,35.9799,26500.0
2013-08-02 15:30:00,59.23,59.24,59.2,59.21,35300.0,35.9799,35.986,35.9617,35.9678,35300.0
2013-08-02 15:35:00,59.21,59.22,59.19,59.22,34600.0,35.9678,35.9739,35.9556,35.9739,34600.0
2013-08-02 15:40:00,59.22,59.36,59.21,59.36,33200.0,35.9739,36.0589,35.9678,36.0589,33200.0
2013-08-02 15:45:00,59.36,59.41,59.33,59.36,119600.0,36.0589,36.0893,36.0407,36.0589,119600.0
2013-08-02 15:50:00,59.36,59.39,59.35,59.39,53400.0,36.0589,36.0771,36.0528,36.0771,53400.0
2013-08-02 15:55:00,59.39,59.44,59.35,59.43,245000.0,36.0771,36.1075,36.0528,36.1014,245000.0
2013-08-05 09:30:00,59.38,59.43,58.9,59.27,59400.0,36.0711,36.1014,35.7795,36.0042,59400.0
2013-08-05 09:35:00,59.31,59.41,59.25,59.37,54500.0,36.0285,36.0893,35.9921,36.065,54500.0
2013-08-05 09:40:00,59.36,59.52,59.32,59.42,87100.0,36.0589,36.1561,36.0346,36.0954,87100.0
2013-08-05 09:45:00,59.42,59.53,59.42,59.53,39800.0,36.0954,36.1622,36.0954,36.1622,39800.0
2013-08-05 09:50:00,59.52,59.64,59.52,59.62,54100.0,36.1561,36.229,36.1561,36.2169,54100.0
2013-08-05 09:55:00,59.62,59.75,59.61,59.72,41700.0,36.2169,36.2958,36.2108,36.2776,41700.0
2013-08-05 10:00:00,59.74,59.83,59.7,59.82,25200.0,36.2898,36.3444,36.2655,36.3383,25200.0
2013-08-05 10:05:00,59.82,59.93,59.8,59.91,39500.0,36.3383,36.4052,36.3262,36.393,39500.0
2013-08-05 10:10:00,59.92,59.93,59.83,59.9,27600.0,36.3991,36.4052,36.3444,36.3869,27600.0
2013-08-05 10:15:00,59.91,59.96,59.89,59.95,40500.0,36.393,36.4234,36.3809,36.4173,40500.0
2013-08-05 10:20:00,59.94,59.95,59.84,59.84,34500.0,36.4112,36.4173,36.3505,36.3505,34500.0
2013-08-05 10:25:00,59.84,59.86,59.8,59.82,22600.0,36.3505,36.3626,36.3262,36.3383,22600.0
2013-08-05 10:30:00,59.82,59.84,59.73,59.75,32400.0,36.3383,36.3505,36.2837,36.2958,32400.0
2013-08-05 10:35:00,59.73,59.76,59.68,59.72,27900.0,36.2837,36.3019,36.2533,36.2776,27900.0
2013-08-05 10:40:00,59.72,59.74,59.68,59.69,28200.0,36.2776,36.2898,36.2533,36.2594,28200.0
2013-08-05 10:45:00,59.68,59.68,59.59,59.66,109000.0,36.2533,36.2533,36.1986,36.2412,109000.0
2013-08-05 10:50:00,59.66,59.77,59.66,59.76,20200.0,36.2412,36.308,36.2412,36.3019,20200.0
2013-08-05 10:55:00,59.75,59.76,59.69,59.72,55500.0,36.2958,36.3019,36.2594,36.2776,55500.0
2013-08-05 11:00:00,59.72,59.74,59.68,59.68,18200.0,36.2776,36.2898,36.2533,36.2533,18200.0
2013-08-05 11:05:00,59.68,59.7,59.65,59.68,20600.0,36.2533,36.2655,36.2351,36.2533,20600.0
2013-08-05 11:10:00,59.69,59.78,59.68,59.77,20900.0,36.2594,36.3141,36.2533,36.308,20900.0
2013-08-05 11:15:00,59.77,59.84,59.76,59.84,21900.0,36.308,36.3505,36.3019,36.3505,21900.0
2013-08-05 11:20:00,59.85,59.89,59.83,59.86,30800.0,36.3566,36.3809,36.3444,36.3626,30800.0
2013-08-05 11:25:00,59.86,59.91,59.86,59.89,23200.0,36.3626,36.393,36.3626,36.3809,23200.0
2013-08-05 11:30:00,59.89,59.89,59.8,59.8,36200.0,36.3809,36.3809,36.3262,36.3262,36200.0
2013-08-05 11:35:00,59.8,59.8,59.77,59.79,28300.0,36.3262,36.3262,36.308,36.3201,28300.0
2013-08-05 11:40:00,59.78,59.81,59.77,59.81,18400.0,36.3141,36.3323,36.308,36.3323,18400.0
2013-08-05 11:45:00,59.8,59.88,59.79,59.88,17600.0,36.3262,36.3748,36.3201,36.3748,17600.0
2013-08-05 11:50:00,59.89,59.92,59.86,59.87,19400.0,36.3809,36.3991,36.3626,36.3687,19400.0
2013-08-05 11:55:00,59.87,59.91,59.84,59.84,12600.0,36.3687,36.393,36.3505,36.3505,12600.0
2013-08-05 12:00:00,59.84,59.84,59.78,59.78,14300.0,36.3505,36.3505,36.3141,36.3141,14300.0
2013-08-05 12:05:00,59.79,59.92,59.79,59.92,22200.0,36.3201,36.3991,36.3201,36.3991,22200.0
2013-08-05 12:10:00,59.91,59.94,59.9,59.93,17300.0,36.393,36.4112,36.3869,36.4052,17300.0
2013-08-05 12:15:00,59.94,59.96,59.92,59.92,22600.0,36.4112,36.4234,36.3991,36.3991,22600.0
2013-08-05 12:20:00,59.93,59.96,59.92,59.95,20700.0,36.4052,36.4234,36.3991,36.4173,20700.0
2013-08-05 12:25:00,59.94,59.94,59.89,59.9,20900.0,36.4112,36.4112,36.3809,36.3869,20900.0
2013-08-05 12:30:00,59.9,59.92,59.89,59.9,12500.0,36.3869,36.3991,36.3809,36.3869,12500.0
2013-08-05 12:35:00,59.89,59.9,59.84,59.86,27400.0,36.3809,36.3869,36.3505,36.3626,27400.0
2013-08-05 12:40:00,59.86,59.86,59.79,59.79,10600.0,36.3626,36.3626,36.3201,36.3201,10600.0
2013-08-05 12:45:00,59.8,59.82,59.78,59.78,11800.0,36.3262,36.3383,36.3141,36.3141,11800.0
2013-08-05 12:50:00,59.79,59.8,59.77,59.78,19300.0,36.3201,36.3262,36.308,36.3141,19300.0
2013-08-05 12:55:00,59.78,59.79,59.75,59.78,9400.0,36.3141,36.3201,36.2958,36.3141,9400.0
2013-08-05 13:00:00,59.78,59.78,59.73,59.74,14900.0,36.3141,36.3141,36.2837,36.2898,14900.0
2013-08-05 13:05:00,59.73,59.73,59.67,59.68,14000.0,36.2837,36.2837,36.2472,36.2533,14000.0
2013-08-05 13:10:00,59.68,59.69,59.66,59.69,13600.0,36.2533,36.2594,36.2412,36.2594,13600.0
2013-08-05 13:15:00,59.7,59.77,59.69,59.73,24000.0,36.2655,36.308,36.2594,36.2837,24000.0
2013-08-05 13:20:00,59.73,59.8,59.73,59.8,15200.0,36.2837,36.3262,36.2837,36.3262,15200.0
2013-08-05 13:25:00,59.81,59.81,59.79,59.8,13000.0,36.3323,36.3323,36.3201,36.3262,13000.0
2013-08-05 13:30:00,59.79,59.82,59.76,59.76,12100.0,36.3201,36.3383,36.3019,36.3019,12100.0
2013-08-05 13:35:00,59.76,59.78,59.74,59.77,14600.0,36.3019,36.3141,36.2898,36.308,14600.0
2013-08-05 13:40:00,59.78,59.82,59.78,59.81,13600.0,36.3141,36.3383,36.3141,36.3323,13600.0
2013-08-05 13:45:00,59.81,59.82,59.78,59.8,17400.0,36.3323,36.3383,36.3141,36.3262,17400.0
2013-08-05 13:50:00,59.8,59.84,59.78,59.83,49700.0,36.3262,36.3505,36.3141,36.3444,49700.0
2013-08-05 13:55:00,59.84,59.87,59.82,59.82,28500.0,36.3505,36.3687,36.3383,36.3383,28500.0
2013-08-05 14:00:00,59.81,59.81,59.75,59.76,37700.0,36.3323,36.3323,36.2958,36.3019,37700.0
2013-08-05 14:05:00,59.76,59.77,59.71,59.73,24800.0,36.3019,36.308,36.2715,36.2837,24800.0
2013-08-05 14:10:00,59.72,59.75,59.72,59.75,17300.0,36.2776,36.2958,36.2776,36.2958,17300.0
2013-08-05 14:15:00,59.75,59.75,59.68,59.68,16900.0,36.2958,36.2958,36.2533,36.2533,16900.0
2013-08-05 14:20:00,59.69,59.71,59.67,59.69,19200.0,36.2594,36.2715,36.2472,36.2594,19200.0
2013-08-05 14:25:00,59.7,59.78,59.68,59.78,26800.0,36.2655,36.3141,36.2533,36.3141,26800.0
2013-08-05 14:30:00,59.77,59.79,59.76,59.77,17900.0,36.308,36.3201,36.3019,36.308,17900.0
2013-08-05 14:35:00,59.77,59.77,59.74,59.77,19200.0,36.308,36.308,36.2898,36.308,19200.0
2013-08-05 14:40:00,59.76,59.77,59.72,59.77,17200.0,36.3019,36.308,36.2776,36.308,17200.0
2013-08-05 14:45:00,59.76,59.76,59.71,59.74,21600.0,36.3019,36.3019,36.2715,36.2898,21600.0
2013-08-05 14:50:00,59.75,59.76,59.73,59.76,19000.0,36.2958,36.3019,36.2837,36.3019,19000.0
2013-08-05 14:55:00,59.75,59.77,59.73,59.73,20900.0,36.2958,36.308,36.2837,36.2837,20900.0
2013-08-05 15:00:00,59.74,59.76,59.72,59.75,18200.0,36.2898,36.3019,36.2776,36.2958,18200.0
2013-08-05 15:05:00,59.75,59.76,59.73,59.75,16900.0,36.2958,36.3019,36.2837,36.2958,16900.0
2013-08-05 15:10:00,59.76,59.76,59.71,59.73,15300.0,36.3019,36.3019,36.2715,36.2837,15300.0
2013-08-05 15:15:00,59.73,59.76,59.72,59.75,36900.0,36.2837,36.3019,36.2776,36.2958,36900.0
2013-08-05 15:20:00,59.74,59.75,59.71,59.72,41500.0,36.2898,36.2958,36.2715,36.2776,41500.0
2013-08-05 15:25:00,59.73,59.78,59.71,59.78,36600.0,36.2837,36.3141,36.2715,36.3141,36600.0
2013-08-05 15:30:00,59.78,59.79,59.7,59.72,42200.0,36.3141,36.3201,36.2655,36.2776,42200.0
2013-08-05 15:35:00,59.72,59.75,59.68,59.69,30200.0,36.2776,36.2958,36.2533,36.2594,30200.0
2013-08-05 15:40:00,59.69,59.73,59.69,59.72,53200.0,36.2594,36.2837,36.2594,36.2776,53200.0
2013-08-05 15:45:00,59.72,59.74,59.68,59.7,65400.0,36.2776,36.2898,36.2533,36.2655,65400.0
2013-08-05 15:50:00,59.7,59.73,59.64,59.65,95500.0,36.2655,36.2837,36.229,36.2351,95500.0
2013-08-05 15:55:00,59.65,59.66,59.58,59.6,200900.0,36.2351,36.2412,36.1926,36.2047,200900.0
2013-08-06 09:30:00,59.28,59.28,58.51,59.08,83200.0,36.0103,36.0103,35.5426,35.8888,83200.0
2013-08-06 09:35:00,59.06,59.42,58.85,59.31,107800.0,35.8767,36.0954,35.7491,36.0285,107800.0
2013-08-06 09:40:00,59.27,59.32,58.97,59.15,95500.0,36.0042,36.0346,35.822,35.9314,95500.0
2013-08-06 09:45:00,59.18,59.29,59.13,59.25,59700.0,35.9496,36.0164,35.9192,35.9921,59700.0
2013-08-06 09:50:00,59.24,59.3,59.14,59.3,36300.0,35.986,36.0225,35.9253,36.0225,36300.0
2013-08-06 09:55:00,59.3,59.54,59.3,59.49,34800.0,36.0225,36.1683,36.0225,36.1379,34800.0
2013-08-06 10:00:00,59.49,59.53,59.16,59.18,25300.0,36.1379,36.1622,35.9374,35.9496,25300.0
2013-08-06 10:05:00,59.19,59.23,58.94,59.01,51200.0,35.9556,35.9799,35.8038,35.8463,51200.0
2013-08-06 10:10:00,59.01,59.01,58.85,58.97,32400.0,35.8463,35.8463,35.7491,35.822,32400.0
2013-08-06 10:15:00,58.99,59.0,58.86,58.93,26800.0,35.8342,35.8402,35.7552,35.7977,26800.0
2013-08-06 10:20:00,58.93,58.95,58.84,58.89,32400.0,35.7977,35.8099,35.743,35.7734,32400.0
2013-08-06 10:25:00,58.91,59.2,58.88,59.15,44800.0,35.7856,35.9617,35.7673,35.9314,44800.0
2013-08-06 10:30:00,59.16,59.2,59.08,59.16,28100.0,35.9374,35.9617,35.8888,35.9374,28100.0
2013-08-06 10:35:00,59.17,59.25,59.16,59.19,36700.0,35.9435,35.9921,35.9374,35.9556,36700.0
2013-08-06 10:40:00,59.19,59.33,59.14,59.33,15600.0,35.9556,36.0407,35.9253,36.0407,15600.0
2013-08-06 10:45:00,59.34,59.44,59.33,59.44,18900.0,36.0468,36.1075,36.0407,36.1075,18900.0
2013-08-06 10:50:00,59.43,59.51,59.38,59.42,32000.0,36.1014,36.15,36.0711,36.0954,32000.0
2013-08-06 10:55:00,59.42,59.47,59.4,59.43,44900.0,36.0954,36.1257,36.0832,36.1014,44900.0
2013-08-06 11:00:00,59.43,59.44,59.36,59.42,24700.0,36.1014,36.1075,36.0589,36.0954,24700.0
2013-08-06 11:05:00,59.43,59.49,59.43,59.49,13400.0,36.1014,36.1379,36.1014,36.1379,13400.0
2013-08-06 11:10:00,59.49,59.59,59.46,59.56,26400.0,36.1379,36.1986,36.1197,36.1804,26400.0
2013-08-06 11:15:00,59.56,59.57,59.47,59.47,27700.0,36.1804,36.1865,36.1257,36.1257,27700.0
2013-08-06 11:20:00,59.48,59.51,59.46,59.48,33300.0,36.1318,36.15,36.1197,36.1318,33300.0
2013-08-06 11:25:00,59.47,59.47,59.31,59.32,16300.0,36.1257,36.1257,36.0285,36.0346,16300.0
2013-08-06 11:30:00,59.3,59.31,59.21,59.21,17700.0,36.0225,36.0285,35.9678,35.9678,17700.0
2013-08-06 11:35:00,59.21,59.33,59.17,59.33,12200.0,35.9678,36.0407,35.9435,36.0407,12200.0
2013-08-06 11:40:00,59.34,59.36,59.3,59.36,8100.0,36.0468,36.0589,36.0225,36.0589,8100.0
2013-08-06 11:45:00,59.38,59.39,59.34,59.37,10500.0,36.0711,36.0771,36.0468,36.065,10500.0
2013-08-06 11:50:00,59.36,59.37,59.3,59.35,8200.0,36.0589,36.065,36.0225,36.0528,8200.0
2013-08-06 11:55:00,59.36,59.41,59.36,59.39,8400.0,36.0589,36.0893,36.0589,36.0771,8400.0
2013-08-06 12:00:00,59.39,59.47,59.38,59.38,16500.0,36.0771,36.1257,36.0711,36.0711,16500.0
2013-08-06 12:05:00,59.4,59.42,59.38,59.4,5600.0,36.0832,36.0954,36.0711,36.0832,5600.0
2013-08-06 12:10:00,59.39,59.4,59.3,59.3,16900.0,36.0771,36.0832,36.0225,36.0225,16900.0
2013-08-06 12:15:00,59.3,59.31,59.22,59.23,8700.0,36.0225,36.0285,35.9739,35.9799,8700.0
2013-08-06 12:20:00,59.23,59.27,59.21,59.25,11200.0,35.9799,36.0042,35.9678,35.9921,11200.0
2013-08-06 12:25:00,59.25,59.29,59.25,59.27,9300.0,35.9921,36.0164,35.9921,36.0042,9300.0
2013-08-06 12:30:00,59.27,59.37,59.27,59.36,14300.0,36.0042,36.065,36.0042,36.0589,14300.0
2013-08-06 12:35:00,59.35,59.36,59.29,59.29,18800.0,36.0528,36.0589,36.0164,36.0164,18800.0
2013-08-06 12:40:00,59.3,59.41,59.3,59.41,7800.0,36.0225,36.0893,36.0225,36.0893,7800.0
2013-08-06 12:45:00,59.42,59.42,59.36,59.42,16500.0,36.0954,36.0954,36.0589,36.0954,16500.0
2013-08-06 12:50:00,59.44,59.45,59.39,59.42,14200.0,36.1075,36.1136,36.0771,36.0954,14200.0
2013-08-06 12:55:00,59.43,59.44,59.38,59.4,27200.0,36.1014,36.1075,36.0711,36.0832,27200.0
2013-08-06 13:00:00,59.41,59.42,59.36,59.36,5000.0,36.0893,36.0954,36.0589,36.0589,5000.0
2013-08-06 13:05:00,59.37,59.38,59.35,59.37,9600.0,36.065,36.0711,36.0528,36.065,9600.0
2013-08-06 13:10:00,59.37,59.41,59.35,59.36,13400.0,36.065,36.0893,36.0528,36.0589,13400.0
2013-08-06 13:15:00,59.36,59.39,59.24,59.27,32300.0,36.0589,36.0771,35.986,36.0042,32300.0
2013-08-06 13:20:00,59.29,59.3,59.23,59.25,20000.0,36.0164,36.0225,35.9799,35.9921,20000.0
2013-08-06 13:25:00,59.26,59.33,59.24,59.24,44100.0,35.9982,36.0407,35.986,35.986,44100.0
2013-08-06 13:30:00,59.25,59.33,59.24,59.24,24700.0,35.9921,36.0407,35.986,35.986,24700.0
2013-08-06 13:35:00,59.25,59.25,59.15,59.16,14100.0,35.9921,35.9921,35.9314,35.9374,14100.0
2013-08-06 13:40:00,59.15,59.16,59.1,59.1,17500.0,35.9314,35.9374,35.901,35.901,17500.0
2013-08-06 13:45:00,59.11,59.14,59.04,59.14,35100.0,35.9071,35.9253,35.8645,35.9253,35100.0
2013-08-06 13:50:00,59.14,59.16,59.1,59.13,25100.0,35.9253,35.9374,35.901,35.9192,25100.0
2013-08-06 13:55:00,59.12,59.19,59.12,59.18,31500.0,35.9131,35.9556,35.9131,35.9496,31500.0
2013-08-06 14:00:00,59.18,59.18,59.09,59.14,19000.0,35.9496,35.9496,35.8949,35.9253,19000.0
2013-08-06 14:05:00,59.16,59.2,59.15,59.15,13300.0,35.9374,35.9617,35.9314,35.9314,13300.0
2013-08-06 14:10:00,59.15,59.25,59.14,59.21,20000.0,35.9314,35.9921,35.9253,35.9678,20000.0
2013-08-06 14:15:00,59.22,59.24,59.19,59.2,31400.0,35.9739,35.986,35.9556,35.9617,31400.0
2013-08-06 14:20:00,59.21,59.31,59.21,59.31,11200.0,35.9678,36.0285,35.9678,36.0285,11200.0
2013-08-06 14:25:00,59.32,59.38,59.32,59.35,13800.0,36.0346,36.0711,36.0346,36.0528,13800.0
2013-08-06 14:30:00,59.35,59.36,59.28,59.34,13600.0,36.0528,36.0589,36.0103,36.0468,13600.0
2013-08-06 14:35:00,59.33,59.34,59.24,59.29,19300.0,36.0407,36.0468,35.986,36.0164,19300.0
2013-08-06 14:40:00,59.29,59.33,59.29,59.32,9200.0,36.0164,36.0407,36.0164,36.0346,9200.0
2013-08-06 14:45:00,59.32,59.33,59.27,59.29,24000.0,36.0346,36.0407,36.0042,36.0164,24000.0
2013-08-06 14:50:00,59.29,59.3,59.25,59.28,14600.0,36.0164,36.0225,35.9921,36.0103,14600.0
2013-08-06 14:55:00,59.26,59.38,59.25,59.38,34700.0,35.9982,36.0711,35.9921,36.0711,34700.0
2013-08-06 15:00:00,59.38,59.43,59.38,59.42,75400.0,36.0711,36.1014,36.0711,36.0954,75400.0
2013-08-06 15:05:00,59.42,59.43,59.4,59.41,61900.0,36.0954,36.1014,36.0832,36.0893,61900.0
2013-08-06 15:10:00,59.41,59.43,59.4,59.42,46200.0,36.0893,36.1014,36.0832,36.0954,46200.0
2013-08-06 15:15:00,59.42,59.45,59.36,59.36,32300.0,36.0954,36.1136,36.0589,36.0589,32300.0
2013-08-06 15:20:00,59.36,59.39,59.34,59.35,29800.0,36.0589,36.0771,36.0468,36.0528,29800.0
2013-08-06 15:25:00,59.34,59.38,59.34,59.35,35000.0,36.0468,36.0711,36.0468,36.0528,35000.0
2013-08-06 15:30:00,59.35,59.36,59.31,59.34,39500.0,36.0528,36.0589,36.0285,36.0468,39500.0
2013-08-06 15:35:00,59.34,59.38,59.32,59.38,36900.0,36.0468,36.0711,36.0346,36.0711,36900.0
2013-08-06 15:40:00,59.39,59.43,59.35,59.42,40100.0,36.0771,36.1014,36.0528,36.0954,40100.0
2013-08-06 15:45:00,59.41,59.42,59.34,59.35,65300.0,36.0893,36.0954,36.0468,36.0528,65300.0
2013-08-06 15:50:00,59.35,59.35,59.28,59.3,47600.0,36.0528,36.0528,36.0103,36.0225,47600.0
2013-08-06 15:55:00,59.3,59.34,59.26,59.33,137200.0,36.0225,36.0468,35.9982,36.0407,137200.0
2013-08-07 09:30:00,59.01,59.15,58.76,58.92,49300.0,35.8463,35.9314,35.6944,35.7916,49300.0
2013-08-07 09:35:00,58.96,59.11,58.96,59.09,15500.0,35.8159,35.9071,35.8159,35.8949,15500.0
2013-08-07 09:40:00,59.11,59.29,59.07,59.26,19000.0,35.9071,36.0164,35.8828,35.9982,19000.0
2013-08-07 09:45:00,59.24,59.37,59.23,59.28,31200.0,35.986,36.065,35.9799,36.0103,31200.0
2013-08-07 09:50:00,59.28,59.3,59.19,59.23,44900.0,36.0103,36.0225,35.9556,35.9799,44900.0
2013-08-07 09:55:00,59.25,59.31,59.13,59.19,35000.0,35.9921,36.0285,35.9192,35.9556,35000.0
2013-08-07 10:00:00,59.18,59.26,59.1,59.18,27900.0,35.9496,35.9982,35.901,35.9496,27900.0
2013-08-07 10:05:00,59.18,59.27,59.16,59.27,23400.0,35.9496,36.0042,35.9374,36.0042,23400.0
2013-08-07 10:10:00,59.26,59.33,59.17,59.31,45000.0,35.9982,36.0407,35.9435,36.0285,45000.0
2013-08-07 10:15:00,59.31,59.35,59.25,59.27,32300.0,36.0285,36.0528,35.9921,36.0042,32300.0
2013-08-07 10:20:00,59.27,59.32,59.23,59.25,40500.0,36.0042,36.0346,35.9799,35.9921,40500.0
2013-08-07 10:25:00,59.24,59.33,59.24,59.33,21000.0,35.986,36.0407,35.986,36.0407,21000.0
2013-08-07 10:30:00,59.32,59.45,59.3,59.35,27100.0,36.0346,36.1136,36.0225,36.0528,27100.0
2013-08-07 10:35:00,59.34,59.39,59.29,59.32,48400.0,36.0468,36.0771,36.0164,36.0346,48400.0
2013-08-07 10:40:00,59.32,59.39,59.29,59.39,14300.0,36.0346,36.0771,36.0164,36.0771,14300.0
2013-08-07 10:45:00,59.38,59.4,59.31,59.31,32600.0,36.0711,36.0832,36.0285,36.0285,32600.0
2013-08-07 10:50:00,59.31,59.39,59.3,59.38,19000.0,36.0285,36.0771,36.0225,36.0711,19000.0
2013-08-07 10:55:00,59.38,59.46,59.38,59.42,12400.0,36.0711,36.1197,36.0711,36.0954,12400.0
2013-08-07 11:00:00,59.42,59.48,59.41,59.45,34300.0,36.0954,36.1318,36.0893,36.1136,34300.0
2013-08-07 11:05:00,59.45,59.53,59.44,59.51,34500.0,36.1136,36.1622,36.1075,36.15,34500.0
2013-08-07 11:10:00,59.52,59.59,59.51,59.54,17600.0,36.1561,36.1986,36.15,36.1683,17600.0
2013-08-07 11:15:00,59.55,59.55,59.47,59.5,24300.0,36.1743,36.1743,36.1257,36.144,24300.0
2013-08-07 11:20:00,59.51,59.58,59.5,59.56,22300.0,36.15,36.1926,36.144,36.1804,22300.0
2013-08-07 11:25:00,59.56,59.61,59.55,59.59,15700.0,36.1804,36.2108,36.1743,36.1986,15700.0
2013-08-07 11:30:00,59.58,59.61,59.55,59.58,22200.0,36.1926,36.2108,36.1743,36.1926,22200.0
2013-08-07 11:35:00,59.58,59.62,59.58,59.61,19600.0,36.1926,36.2169,36.1926,36.2108,19600.0
2013-08-07 11:40:00,59.6,59.66,59.6,59.64,30800.0,36.2047,36.2412,36.2047,36.229,30800.0
2013-08-07 11:45:00,59.65,59.73,59.63,59.73,31300.0,36.2351,36.2837,36.2229,36.2837,31300.0
2013-08-07 11:50:00,59.72,60.29,59.68,60.25,255700.0,36.2776,36.6239,36.2533,36.5996,255700.0
2013-08-07 11:55:00,60.24,60.25,60.01,60.15,119600.0,36.5935,36.5996,36.4538,36.5388,119600.0
2013-08-07 12:00:00,60.15,60.2,59.94,59.96,70500.0,36.5388,36.5692,36.4112,36.4234,70500.0
2013-08-07 12:05:00,59.97,60.0,59.95,59.97,20200.0,36.4295,36.4477,36.4173,36.4295,20200.0
2013-08-07 12:10:00,59.98,60.03,59.96,59.99,30500.0,36.4355,36.4659,36.4234,36.4416,30500.0
2013-08-07 12:15:00,60.0,60.03,59.98,60.02,31700.0,36.4477,36.4659,36.4355,36.4598,31700.0
2013-08-07 12:20:00,60.03,60.09,60.02,60.07,19000.0,36.4659,36.5024,36.4598,36.4902,19000.0
2013-08-07 12:25:00,60.08,60.1,60.07,60.09,15200.0,36.4963,36.5084,36.4902,36.5024,15200.0
2013-08-07 12:30:00,60.08,60.09,60.03,60.07,21800.0,36.4963,36.5024,36.4659,36.4902,21800.0
2013-08-07 12:35:00,60.08,60.09,60.06,60.07,12000.0,36.4963,36.5024,36.4841,36.4902,12000.0
2013-08-07 12:40:00,60.07,60.09,60.06,60.07,13300.0,36.4902,36.5024,36.4841,36.4902,13300.0
2013-08-07 12:45:00,60.07,60.14,60.07,60.13,31800.0,36.4902,36.5327,36.4902,36.5267,31800.0
2013-08-07 12:50:00,60.13,60.15,60.11,60.15,21000.0,36.5267,36.5388,36.5145,36.5388,21000.0
2013-08-07 12:55:00,60.14,60.15,60.11,60.14,11700.0,36.5327,36.5388,36.5145,36.5327,11700.0
2013-08-07 13:00:00,60.13,60.14,60.11,60.11,9600.0,36.5267,36.5327,36.5145,36.5145,9600.0
2013-08-07 13:05:00,60.11,60.13,60.02,60.03,24500.0,36.5145,36.5267,36.4598,36.4659,24500.0
2013-08-07 13:10:00,60.03,60.05,60.02,60.05,18600.0,36.4659,36.4781,36.4598,36.4781,18600.0
2013-08-07 13:15:00,60.05,60.05,60.02,60.03,13700.0,36.4781,36.4781,36.4598,36.4659,13700.0
2013-08-07 13:20:00,60.03,60.04,60.0,60.04,26300.0,36.4659,36.472,36.4477,36.472,26300.0
2013-08-07 13:25:00,60.03,60.11,60.03,60.06,27300.0,36.4659,36.5145,36.4659,36.4841,27300.0
2013-08-07 13:30:00,60.06,60.06,60.01,60.02,14600.0,36.4841,36.4841,36.4538,36.4598,14600.0
2013-08-07 13:35:00,60.02,60.03,59.92,59.92,32400.0,36.4598,36.4659,36.3991,36.3991,32400.0
2013-08-07 13:40:00,59.92,59.93,59.89,59.9,17200.0,36.3991,36.4052,36.3809,36.3869,17200.0
2013-08-07 13:45:00,59.9,59.91,59.86,59.87,18900.0,36.3869,36.393,36.3626,36.3687,18900.0
2013-08-07 13:50:00,59.86,59.92,59.85,59.92,20600.0,36.3626,36.3991,36.3566,36.3991,20600.0
2013-08-07 13:55:00,59.91,59.92,59.87,59.87,26800.0,36.393,36.3991,36.3687,36.3687,26800.0
2013-08-07 14:00:00,59.87,59.87,59.79,59.8,21300.0,36.3687,36.3687,36.3201,36.3262,21300.0
2013-08-07 14:05:00,59.79,59.8,59.74,59.77,12300.0,36.3201,36.3262,36.2898,36.308,12300.0
2013-08-07 14:10:00,59.77,59.85,59.76,59.85,16200.0,36.308,36.3566,36.3019,36.3566,16200.0
2013-08-07 14:15:00,59.85,59.87,59.84,59.85,14200.0,36.3566,36.3687,36.3505,36.3566,14200.0
2013-08-07 14:20:00,59.86,59.86,59.75,59.75,18300.0,36.3626,36.3626,36.2958,36.2958,18300.0
2013-08-07 14:25:00,59.75,59.82,59.74,59.77,37700.0,36.2958,36.3383,36.2898,36.308,37700.0
2013-08-07 14:30:00,59.77,59.78,59.64,59.64,61600.0,36.308,36.3141,36.229,36.229,61600.0
2013-08-07 14:35:00,59.64,59.68,59.63,59.66,9900.0,36.229,36.2533,36.2229,36.2412,9900.0
2013-08-07 14:40:00,59.67,59.73,59.67,59.72,14500.0,36.2472,36.2837,36.2472,36.2776,14500.0
2013-08-07 14:45:00,59.73,59.74,59.71,59.73,17400.0,36.2837,36.2898,36.2715,36.2837,17400.0
2013-08-07 14:50:00,59.72,59.73,59.69,59.71,25400.0,36.2776,36.2837,36.2594,36.2715,25400.0
2013-08-07 14:55:00,59.71,59.76,59.7,59.76,20200.0,36.2715,36.3019,36.2655,36.3019,20200.0
2013-08-07 15:00:00,59.76,59.81,59.74,59.81,17800.0,36.3019,36.3323,36.2898,36.3323,17800.0
2013-08-07 15:05:00,59.81,59.84,59.8,59.84,28900.0,36.3323,36.3505,36.3262,36.3505,28900.0
2013-08-07 15:10:00,59.84,59.93,59.84,59.89,37800.0,36.3505,36.4052,36.3505,36.3809,37800.0
2013-08-07 15:15:00,59.9,59.92,59.89,59.91,31400.0,36.3869,36.3991,36.3809,36.393,31400.0
2013-08-07 15:20:00,59.91,59.94,59.91,59.92,46500.0,36.393,36.4112,36.393,36.3991,46500.0
2013-08-07 15:25:00,59.92,59.92,59.86,59.87,34900.0,36.3991,36.3991,36.3626,36.3687,34900.0
2013-08-07 15:30:00,59.86,59.86,59.78,59.78,49400.0,36.3626,36.3626,36.3141,36.3141,49400.0
2013-08-07 15:35:00,59.79,59.82,59.77,59.82,41000.0,36.3201,36.3383,36.308,36.3383,41000.0
2013-08-07 15:40:00,59.82,59.82,59.79,59.82,37000.0,36.3383,36.3383,36.3201,36.3383,37000.0
2013-08-07 15:45:00,59.81,59.86,59.81,59.85,48800.0,36.3323,36.3626,36.3323,36.3566,48800.0
2013-08-07 15:50:00,59.86,59.88,59.85,59.86,74200.0,36.3626,36.3748,36.3566,36.3626,74200.0
2013-08-07 15:55:00,59.86,59.89,59.83,59.88,133100.0,36.3626,36.3809,36.3444,36.3748,133100.0
2013-08-08 09:30:00,59.95,60.0,59.69,59.72,45800.0,36.4173,36.4477,36.2594,36.2776,45800.0
2013-08-08 09:35:00,59.7,59.89,59.68,59.84,23000.0,36.2655,36.3809,36.2533,36.3505,23000.0
2013-08-08 09:40:00,59.81,59.93,59.79,59.79,13900.0,36.3323,36.4052,36.3201,36.3201,13900.0
2013-08-08 09:45:00,59.8,59.87,59.76,59.81,20800.0,36.3262,36.3687,36.3019,36.3323,20800.0
2013-08-08 09:50:00,59.81,59.93,59.75,59.92,32600.0,36.3323,36.4052,36.2958,36.3991,32600.0
2013-08-08 09:55:00,59.9,59.92,59.85,59.91,22600.0,36.3869,36.3991,36.3566,36.393,22600.0
2013-08-08 10:00:00,59.89,59.95,59.83,59.84,25000.0,36.3809,36.4173,36.3444,36.3505,25000.0
2013-08-08 10:05:00,59.83,59.83,59.67,59.69,24600.0,36.3444,36.3444,36.2472,36.2594,24600.0
2013-08-08 10:10:00,59.7,59.77,59.62,59.66,32800.0,36.2655,36.308,36.2169,36.2412,32800.0
2013-08-08 10:15:00,59.67,59.69,59.61,59.64,34300.0,36.2472,36.2594,36.2108,36.229,34300.0
2013-08-08 10:20:00,59.64,59.66,59.61,59.62,18300.0,36.229,36.2412,36.2108,36.2169,18300.0
2013-08-08 10:25:00,59.62,59.62,59.49,59.53,23500.0,36.2169,36.2169,36.1379,36.1622,23500.0
2013-08-08 10:30:00,59.53,59.54,59.46,59.48,26300.0,36.1622,36.1683,36.1197,36.1318,26300.0
2013-08-08 10:35:00,59.49,59.53,59.48,59.53,15000.0,36.1379,36.1622,36.1318,36.1622,15000.0
2013-08-08 10:40:00,59.56,59.56,59.5,59.53,28200.0,36.1804,36.1804,36.144,36.1622,28200.0
2013-08-08 10:45:00,59.53,59.6,59.53,59.55,37500.0,36.1622,36.2047,36.1622,36.1743,37500.0
2013-08-08 10:50:00,59.56,59.56,59.51,59.51,24900.0,36.1804,36.1804,36.15,36.15,24900.0
2013-08-08 10:55:00,59.52,59.55,59.42,59.42,40300.0,36.1561,36.1743,36.0954,36.0954,40300.0
2013-08-08 11:00:00,59.42,59.43,59.34,59.37,20000.0,36.0954,36.1014,36.0468,36.065,20000.0
2013-08-08 11:05:00,59.37,59.37,59.34,59.35,10800.0,36.065,36.065,36.0468,36.0528,10800.0
2013-08-08 11:10:00,59.36,59.42,59.34,59.41,34900.0,36.0589,36.0954,36.0468,36.0893,34900.0
2013-08-08 11:15:00,59.42,59.46,59.42,59.45,15200.0,36.0954,36.1197,36.0954,36.1136,15200.0
2013-08-08 11:20:00,59.45,59.64,59.45,59.63,63700.0,36.1136,36.229,36.1136,36.2229,63700.0
2013-08-08 11:25:00,59.62,59.76,59.61,59.75,61300.0,36.2169,36.3019,36.2108,36.2958,61300.0
2013-08-08 11:30:00,59.75,59.77,59.73,59.76,46200.0,36.2958,36.308,36.2837,36.3019,46200.0
2013-08-08 11:35:00,59.75,59.77,59.73,59.75,21700.0,36.2958,36.308,36.2837,36.2958,21700.0
2013-08-08 11:40:00,59.74,59.81,59.73,59.8,41000.0,36.2898,36.3323,36.2837,36.3262,41000.0
2013-08-08 11:45:00,59.81,59.91,59.81,59.91,39100.0,36.3323,36.393,36.3323,36.393,39100.0
2013-08-08 11:50:00,59.91,59.94,59.91,59.92,15700.0,36.393,36.4112,36.393,36.3991,15700.0
2013-08-08 11:55:00,59.92,59.98,59.9,59.92,32000.0,36.3991,36.4355,36.3869,36.3991,32000.0
2013-08-08 12:00:00,59.93,60.03,59.93,60.02,34100.0,36.4052,36.4659,36.4052,36.4598,34100.0
2013-08-08 12:05:00,60.02,60.1,60.02,60.09,32300.0,36.4598,36.5084,36.4598,36.5024,32300.0
2013-08-08 12:10:00,60.08,60.09,60.02,60.04,43500.0,36.4963,36.5024,36.4598,36.472,43500.0
2013-08-08 12:15:00,60.04,60.15,60.04,60.13,49800.0,36.472,36.5388,36.472,36.5267,49800.0
2013-08-08 12:20:00,60.14,60.18,60.14,60.14,22800.0,36.5327,36.557,36.5327,36.5327,22800.0
2013-08-08 12:25:00,60.15,60.17,60.14,60.16,24900.0,36.5388,36.551,36.5327,36.5449,24900.0
2013-08-08 12:30:00,60.16,60.23,60.15,60.2,27500.0,36.5449,36.5874,36.5388,36.5692,27500.0
2013-08-08 12:35:00,60.2,60.24,60.2,60.24,11900.0,36.5692,36.5935,36.5692,36.5935,11900.0
2013-08-08 12:40:00,60.23,60.25,60.22,60.22,18200.0,36.5874,36.5996,36.5813,36.5813,18200.0
2013-08-08 12:45:00,60.22,60.24,60.19,60.23,18500.0,36.5813,36.5935,36.5631,36.5874,18500.0
2013-08-08 12:50:00,60.23,60.25,60.18,60.19,21900.0,36.5874,36.5996,36.557,36.5631,21900.0
2013-08-08 12:55:00,60.19,60.19,60.16,60.16,12500.0,36.5631,36.5631,36.5449,36.5449,12500.0
2013-08-08 13:00:00,60.17,60.17,60.1,60.15,23600.0,36.551,36.551,36.5084,36.5388,23600.0
2013-08-08 13:05:00,60.15,60.15,60.07,60.08,10900.0,36.5388,36.5388,36.4902,36.4963,10900.0
2013-08-08 13:10:00,60.08,60.1,60.06,60.07,10600.0,36.4963,36.5084,36.4841,36.4902,10600.0
2013-08-08 13:15:00,60.08,60.11,60.08,60.1,9000.0,36.4963,36.5145,36.4963,36.5084,9000.0
2013-08-08 13:20:00,60.09,60.13,60.09,60.13,18800.0,36.5024,36.5267,36.5024,36.5267,18800.0
2013-08-08 13:25:00,60.13,60.14,60.11,60.14,12300.0,36.5267,36.5327,36.5145,36.5327,12300.0
2013-08-08 13:30:00,60.15,60.16,60.13,60.15,10400.0,36.5388,36.5449,36.5267,36.5388,10400.0
2013-08-08 13:35:00,60.15,60.17,60.13,60.14,13000.0,36.5388,36.551,36.5267,36.5327,13000.0
2013-08-08 13:40:00,60.14,60.16,60.1,60.16,13700.0,36.5327,36.5449,36.5084,36.5449,13700.0
2013-08-08 13:45:00,60.15,60.16,60.09,60.11,14200.0,36.5388,36.5449,36.5024,36.5145,14200.0
2013-08-08 13:50:00,60.12,60.16,60.1,60.15,19600.0,36.5206,36.5449,36.5084,36.5388,19600.0
2013-08-08 13:55:00,60.14,60.18,60.12,60.16,12800.0,36.5327,36.557,36.5206,36.5449,12800.0
2013-08-08 14:00:00,60.17,60.27,60.17,60.24,30400.0,36.551,36.6117,36.551,36.5935,30400.0
2013-08-08 14:05:00,60.25,60.29,60.24,60.24,22500.0,36.5996,36.6239,36.5935,36.5935,22500.0
2013-08-08 14:10:00,60.24,60.29,60.23,60.28,18600.0,36.5935,36.6239,36.5874,36.6178,18600.0
2013-08-08 14:15:00,60.28,60.28,60.24,60.25,23200.0,36.6178,36.6178,36.5935,36.5996,23200.0
2013-08-08 14:20:00,60.26,60.27,60.23,60.27,23400.0,36.6056,36.6117,36.5874,36.6117,23400.0
2013-08-08 14:25:00,60.26,60.3,60.25,60.3,21300.0,36.6056,36.6299,36.5996,36.6299,21300.0
2013-08-08 14:30:00,60.3,60.33,60.25,60.28,61100.0,36.6299,36.6482,36.5996,36.6178,61100.0
2013-08-08 14:35:00,60.29,60.32,60.28,60.3,27900.0,36.6239,36.6421,36.6178,36.6299,27900.0
2013-08-08 14:40:00,60.3,60.31,60.29,60.3,34200.0,36.6299,36.636,36.6239,36.6299,34200.0
2013-08-08 14:45:00,60.3,60.31,60.27,60.28,26100.0,36.6299,36.636,36.6117,36.6178,26100.0
2013-08-08 14:50:00,60.27,60.28,60.26,60.27,26800.0,36.6117,36.6178,36.6056,36.6117,26800.0
2013-08-08 14:55:00,60.26,60.31,60.26,60.3,57400.0,36.6056,36.636,36.6056,36.6299,57400.0
2013-08-08 15:00:00,60.29,60.31,60.27,60.28,45100.0,36.6239,36.636,36.6117,36.6178,45100.0
2013-08-08 15:05:00,60.28,60.32,60.27,60.3,52200.0,36.6178,36.6421,36.6117,36.6299,52200.0
2013-08-08 15:10:00,60.3,60.33,60.28,60.32,62900.0,36.6299,36.6482,36.6178,36.6421,62900.0
2013-08-08 15:15:00,60.31,60.31,60.25,60.25,36400.0,36.636,36.636,36.5996,36.5996,36400.0
2013-08-08 15:20:00,60.25,60.26,60.23,60.25,35800.0,36.5996,36.6056,36.5874,36.5996,35800.0
2013-08-08 15:25:00,60.25,60.25,60.24,60.25,42300.0,36.5996,36.5996,36.5935,36.5996,42300.0
2013-08-08 15:30:00,60.25,60.27,60.24,60.26,38100.0,36.5996,36.6117,36.5935,36.6056,38100.0
2013-08-08 15:35:00,60.26,60.27,60.23,60.25,39100.0,36.6056,36.6117,36.5874,36.5996,39100.0
2013-08-08 15:40:00,60.26,60.3,60.25,60.26,85400.0,36.6056,36.6299,36.5996,36.6056,85400.0
2013-08-08 15:45:00,60.26,60.3,60.25,60.29,87500.0,36.6056,36.6299,36.5996,36.6239,87500.0
2013-08-08 15:50:00,60.29,60.32,60.25,60.26,89700.0,36.6239,36.6421,36.5996,36.6056,89700.0
2013-08-08 15:55:00,60.26,60.32,60.26,60.28,124800.0,36.6056,36.6421,36.6056,36.6178,124800.0
2013-08-09 09:30:00,60.23,60.33,60.05,60.29,51200.0,36.5874,36.6482,36.4781,36.6239,51200.0
2013-08-09 09:35:00,60.32,60.36,60.23,60.26,33500.0,36.6421,36.6664,36.5874,36.6056,33500.0
2013-08-09 09:40:00,60.26,60.27,60.19,60.27,42200.0,36.6056,36.6117,36.5631,36.6117,42200.0
2013-08-09 09:45:00,60.27,60.39,60.27,60.34,15600.0,36.6117,36.6846,36.6117,36.6542,15600.0
2013-08-09 09:50:00,60.35,60.41,60.28,60.29,42200.0,36.6603,36.6968,36.6178,36.6239,42200.0
2013-08-09 09:55:00,60.28,60.31,60.26,60.26,8100.0,36.6178,36.636,36.6056,36.6056,8100.0
2013-08-09 10:00:00,60.25,60.28,60.19,60.28,34900.0,36.5996,36.6178,36.5631,36.6178,34900.0
2013-08-09 10:05:00,60.27,60.35,60.24,60.32,58100.0,36.6117,36.6603,36.5935,36.6421,58100.0
2013-08-09 10:10:00,60.32,60.32,60.23,60.28,39900.0,36.6421,36.6421,36.5874,36.6178,39900.0
2013-08-09 10:15:00,60.28,60.31,60.26,60.27,48000.0,36.6178,36.636,36.6056,36.6117,48000.0
2013-08-09 10:20:00,60.27,60.3,60.2,60.22,38700.0,36.6117,36.6299,36.5692,36.5813,38700.0
2013-08-09 10:25:00,60.21,60.23,60.12,60.16,29100.0,36.5753,36.5874,36.5206,36.5449,29100.0
2013-08-09 10:30:00,60.16,60.25,60.15,60.23,64800.0,36.5449,36.5996,36.5388,36.5874,64800.0
2013-08-09 10:35:00,60.23,60.32,60.23,60.32,24400.0,36.5874,36.6421,36.5874,36.6421,24400.0
2013-08-09 10:40:00,60.32,60.41,60.31,60.41,23300.0,36.6421,36.6968,36.636,36.6968,23300.0
2013-08-09 10:45:00,60.4,60.42,60.36,60.4,58600.0,36.6907,36.7028,36.6664,36.6907,58600.0
2013-08-09 10:50:00,60.39,60.42,60.31,60.34,37400.0,36.6846,36.7028,36.636,36.6542,37400.0
2013-08-09 10:55:00,60.34,60.36,60.22,60.22,27500.0,36.6542,36.6664,36.5813,36.5813,27500.0
2013-08-09 11:00:00,60.22,60.27,60.11,60.11,26800.0,36.5813,36.6117,36.5145,36.5145,26800.0
2013-08-09 11:05:00,60.11,60.11,60.05,60.1,22600.0,36.5145,36.5145,36.4781,36.5084,22600.0
2013-08-09 11:10:00,60.11,60.14,60.09,60.14,14000.0,36.5145,36.5327,36.5024,36.5327,14000.0
2013-08-09 11:15:00,60.15,60.15,60.1,60.14,13500.0,36.5388,36.5388,36.5084,36.5327,13500.0
2013-08-09 11:20:00,60.13,60.14,60.07,60.08,28200.0,36.5267,36.5327,36.4902,36.4963,28200.0
2013-08-09 11:25:00,60.08,60.08,59.98,60.03,17300.0,36.4963,36.4963,36.4355,36.4659,17300.0
2013-08-09 11:30:00,60.02,60.03,59.98,60.01,45400.0,36.4598,36.4659,36.4355,36.4538,45400.0
2013-08-09 11:35:00,60.02,60.04,60.0,60.01,17800.0,36.4598,36.472,36.4477,36.4538,17800.0
2013-08-09 11:40:00,60.0,60.05,59.97,60.05,20200.0,36.4477,36.4781,36.4295,36.4781,20200.0
2013-08-09 11:45:00,60.05,60.15,60.03,60.15,14700.0,36.4781,36.5388,36.4659,36.5388,14700.0
2013-08-09 11:50:00,60.15,60.2,60.13,60.14,41800.0,36.5388,36.5692,36.5267,36.5327,41800.0
2013-08-09 11:55:00,60.15,60.26,60.14,60.23,35700.0,36.5388,36.6056,36.5327,36.5874,35700.0
2013-08-09 12:00:00,60.23,60.23,60.19,60.2,23500.0,36.5874,36.5874,36.5631,36.5692,23500.0
2013-08-09 12:05:00,60.19,60.21,60.15,60.19,28400.0,36.5631,36.5753,36.5388,36.5631,28400.0
2013-08-09 12:10:00,60.2,60.26,60.2,60.25,10400.0,36.5692,36.6056,36.5692,36.5996,10400.0
2013-08-09 12:15:00,60.25,60.33,60.24,60.31,10300.0,36.5996,36.6482,36.5935,36.636,10300.0
2013-08-09 12:20:00,60.31,60.32,60.25,60.28,17200.0,36.636,36.6421,36.5996,36.6178,17200.0
2013-08-09 12:25:00,60.29,60.34,60.28,60.33,13000.0,36.6239,36.6542,36.6178,36.6482,13000.0
2013-08-09 12:30:00,60.34,60.37,60.34,60.35,20100.0,36.6542,36.6725,36.6542,36.6603,20100.0
2013-08-09 12:35:00,60.35,60.44,60.35,60.43,15400.0,36.6603,36.715,36.6603,36.7089,15400.0
2013-08-09 12:40:00,60.41,60.43,60.39,60.41,9900.0,36.6968,36.7089,36.6846,36.6968,9900.0
2013-08-09 12:45:00,60.41,60.44,60.38,60.38,19100.0,36.6968,36.715,36.6785,36.6785,19100.0
2013-08-09 12:50:00,60.39,60.4,60.31,60.31,9700.0,36.6846,36.6907,36.636,36.636,9700.0
2013-08-09 12:55:00,60.3,60.32,60.25,60.25,13100.0,36.6299,36.6421,36.5996,36.5996,13100.0
2013-08-09 13:00:00,60.24,60.24,60.2,60.21,14200.0,36.5935,36.5935,36.5692,36.5753,14200.0
2013-08-09 13:05:00,60.2,60.21,60.13,60.16,17000.0,36.5692,36.5753,36.5267,36.5449,17000.0
2013-08-09 13:10:00,60.17,60.27,60.17,60.23,40000.0,36.551,36.6117,36.551,36.5874,40000.0
2013-08-09 13:15:00,60.23,60.27,60.22,60.27,7300.0,36.5874,36.6117,36.5813,36.6117,7300.0
2013-08-09 13:20:00,60.26,60.28,60.24,60.27,9100.0,36.6056,36.6178,36.5935,36.6117,9100.0
2013-08-09 13:25:00,60.27,60.31,60.26,60.28,7700.0,36.6117,36.636,36.6056,36.6178,7700.0
2013-08-09 13:30:00,60.29,60.31,60.25,60.27,9600.0,36.6239,36.636,36.5996,36.6117,9600.0
2013-08-09 13:35:00,60.26,60.27,60.25,60.25,9700.0,36.6056,36.6117,36.5996,36.5996,9700.0
2013-08-09 13:40:00,60.25,60.27,60.25,60.26,14900.0,36.5996,36.6117,36.5996,36.6056,14900.0
2013-08-09 13:45:00,60.26,60.26,60.25,60.25,2300.0,36.6056,36.6056,36.5996,36.5996,2300.0
2013-08-09 13:50:00,60.26,60.33,60.25,60.32,16600.0,36.6056,36.6482,36.5996,36.6421,16600.0
2013-08-09 13:55:00,60.33,60.34,60.28,60.28,15900.0,36.6482,36.6542,36.6178,36.6178,15900.0
2013-08-09 14:00:00,60.29,60.35,60.29,60.33,11200.0,36.6239,36.6603,36.6239,36.6482,11200.0
2013-08-09 14:05:00,60.33,60.37,60.31,60.36,46900.0,36.6482,36.6725,36.636,36.6664,46900.0
2013-08-09 14:10:00,60.36,60.4,60.34,60.39,13200.0,36.6664,36.6907,36.6542,36.6846,13200.0
2013-08-09 14:15:00,60.39,60.42,60.36,60.41,31300.0,36.6846,36.7028,36.6664,36.6968,31300.0
2013-08-09 14:20:00,60.41,60.44,60.39,60.43,21800.0,36.6968,36.715,36.6846,36.7089,21800.0
2013-08-09 14:25:00,60.43,60.44,60.39,60.39,18000.0,36.7089,36.715,36.6846,36.6846,18000.0
2013-08-09 14:30:00,60.39,60.42,60.37,60.39,41400.0,36.6846,36.7028,36.6725,36.6846,41400.0
2013-08-09 14:35:00,60.39,60.39,60.33,60.35,36600.0,36.6846,36.6846,36.6482,36.6603,36600.0
2013-08-09 14:40:00,60.36,60.38,60.34,60.38,24700.0,36.6664,36.6785,36.6542,36.6785,24700.0
2013-08-09 14:45:00,60.38,60.38,60.32,60.36,20800.0,36.6785,36.6785,36.6421,36.6664,20800.0
2013-08-09 14:50:00,60.35,60.36,60.3,60.33,16200.0,36.6603,36.6664,36.6299,36.6482,16200.0
2013-08-09 14:55:00,60.33,60.35,60.29,60.33,21300.0,36.6482,36.6603,36.6239,36.6482,21300.0
2013-08-09 15:00:00,60.34,60.36,60.3,60.32,22700.0,36.6542,36.6664,36.6299,36.6421,22700.0
2013-08-09 15:05:00,60.32,60.34,60.29,60.33,23400.0,36.6421,36.6542,36.6239,36.6482,23400.0
2013-08-09 15:10:00,60.33,60.35,60.3,60.34,21400.0,36.6482,36.6603,36.6299,36.6542,21400.0
2013-08-09 15:15:00,60.35,60.37,60.33,60.36,18800.0,36.6603,36.6725,36.6482,36.6664,18800.0
2013-08-09 15:20:00,60.36,60.4,60.33,60.33,26800.0,36.6664,36.6907,36.6482,36.6482,26800.0
2013-08-09 15:25:00,60.34,60.4,60.34,60.34,20000.0,36.6542,36.6907,36.6542,36.6542,20000.0
2013-08-09 15:30:00,60.34,60.36,60.3,60.32,28800.0,36.6542,36.6664,36.6299,36.6421,28800.0
2013-08-09 15:35:00,60.32,60.36,60.3,60.32,23800.0,36.6421,36.6664,36.6299,36.6421,23800.0
2013-08-09 15:40:00,60.31,60.34,60.28,60.28,36900.0,36.636,36.6542,36.6178,36.6178,36900.0
2013-08-09 15:45:00,60.27,60.27,60.21,60.25,43400.0,36.6117,36.6117,36.5753,36.5996,43400.0
2013-08-09 15:50:00,60.25,60.26,60.23,60.25,49000.0,36.5996,36.6056,36.5874,36.5996,49000.0
2013-08-09 15:55:00,60.24,60.34,60.24,60.33,137800.0,36.5935,36.6542,36.5935,36.6482,137800.0
2013-08-12 09:30:00,60.02,60.02,59.83,59.95,64400.0,36.4598,36.4598,36.3444,36.4173,64400.0
2013-08-12 09:35:00,59.97,60.02,59.9,59.93,51500.0,36.4295,36.4598,36.3869,36.4052,51500.0
2013-08-12 09:40:00,59.93,60.02,59.86,60.01,62400.0,36.4052,36.4598,36.3626,36.4538,62400.0
2013-08-12 09:45:00,60.02,60.02,59.93,59.98,24100.0,36.4598,36.4598,36.4052,36.4355,24100.0
2013-08-12 09:50:00,59.99,60.05,59.92,60.0,63300.0,36.4416,36.4781,36.3991,36.4477,63300.0
2013-08-12 09:55:00,59.99,60.02,59.85,59.86,28800.0,36.4416,36.4598,36.3566,36.3626,28800.0
2013-08-12 10:00:00,59.87,59.99,59.78,59.8,57200.0,36.3687,36.4416,36.3141,36.3262,57200.0
2013-08-12 10:05:00,59.81,59.9,59.79,59.89,20700.0,36.3323,36.3869,36.3201,36.3809,20700.0
2013-08-12 10:10:00,59.89,59.92,59.82,59.89,53200.0,36.3809,36.3991,36.3383,36.3809,53200.0
2013-08-12 10:15:00,59.9,59.94,59.85,59.92,36300.0,36.3869,36.4112,36.3566,36.3991,36300.0
2013-08-12 10:20:00,59.92,59.98,59.88,59.98,15700.0,36.3991,36.4355,36.3748,36.4355,15700.0
2013-08-12 10:25:00,59.97,59.98,59.88,59.88,40100.0,36.4295,36.4355,36.3748,36.3748,40100.0
2013-08-12 10:30:00,59.88,59.95,59.87,59.94,35300.0,36.3748,36.4173,36.3687,36.4112,35300.0
2013-08-12 10:35:00,59.95,59.97,59.88,59.91,30400.0,36.4173,36.4295,36.3748,36.393,30400.0
2013-08-12 10:40:00,59.91,59.98,59.86,59.97,72000.0,36.393,36.4355,36.3626,36.4295,72000.0
2013-08-12 10:45:00,59.97,59.97,59.9,59.96,46200.0,36.4295,36.4295,36.3869,36.4234,46200.0
2013-08-12 10:50:00,59.97,60.0,59.96,59.99,15400.0,36.4295,36.4477,36.4234,36.4416,15400.0
2013-08-12 10:55:00,59.99,60.11,59.97,60.08,57500.0,36.4416,36.5145,36.4295,36.4963,57500.0
2013-08-12 11:00:00,60.08,60.11,60.07,60.08,13200.0,36.4963,36.5145,36.4902,36.4963,13200.0
2013-08-12 11:05:00,60.09,60.09,60.03,60.03,7300.0,36.5024,36.5024,36.4659,36.4659,7300.0
2013-08-12 11:10:00,60.02,60.04,60.0,60.0,10400.0,36.4598,36.472,36.4477,36.4477,10400.0
2013-08-12 11:15:00,59.99,60.01,59.98,60.0,12600.0,36.4416,36.4538,36.4355,36.4477,12600.0
2013-08-12 11:20:00,60.01,60.01,59.97,59.97,32300.0,36.4538,36.4538,36.4295,36.4295,32300.0
2013-08-12 11:25:00,59.97,59.97,59.92,59.96,16200.0,36.4295,36.4295,36.3991,36.4234,16200.0
2013-08-12 11:30:00,59.94,59.98,59.92,59.95,12000.0,36.4112,36.4355,36.3991,36.4173,12000.0
2013-08-12 11:35:00,59.95,59.96,59.93,59.93,13800.0,36.4173,36.4234,36.4052,36.4052,13800.0
2013-08-12 11:40:00,59.92,59.93,59.89,59.91,13700.0,36.3991,36.4052,36.3809,36.393,13700.0
2013-08-12 11:45:00,59.92,59.92,59.84,59.84,21200.0,36.3991,36.3991,36.3505,36.3505,21200.0
2013-08-12 11:50:00,59.83,59.85,59.78,59.85,20000.0,36.3444,36.3566,36.3141,36.3566,20000.0
2013-08-12 11:55:00,59.85,59.95,59.84,59.95,12400.0,36.3566,36.4173,36.3505,36.4173,12400.0
2013-08-12 12:00:00,59.96,59.99,59.92,59.95,26700.0,36.4234,36.4416,36.3991,36.4173,26700.0
2013-08-12 12:05:00,59.95,59.96,59.9,59.94,16700.0,36.4173,36.4234,36.3869,36.4112,16700.0
2013-08-12 12:10:00,59.94,59.99,59.91,59.95,18500.0,36.4112,36.4416,36.393,36.4173,18500.0
2013-08-12 12:15:00,59.94,59.99,59.93,59.98,7900.0,36.4112,36.4416,36.4052,36.4355,7900.0
2013-08-12 12:20:00,59.98,60.01,59.97,59.98,12500.0,36.4355,36.4538,36.4295,36.4355,12500.0
2013-08-12 12:25:00,59.99,59.99,59.92,59.96,19700.0,36.4416,36.4416,36.3991,36.4234,19700.0
2013-08-12 12:30:00,59.95,59.96,59.91,59.95,13900.0,36.4173,36.4234,36.393,36.4173,13900.0
2013-08-12 12:35:00,59.95,59.96,59.89,59.89,17500.0,36.4173,36.4234,36.3809,36.3809,17500.0
2013-08-12 12:40:00,59.89,59.98,59.89,59.95,32300.0,36.3809,36.4355,36.3809,36.4173,32300.0
2013-08-12 12:45:00,59.97,60.01,59.96,59.99,10500.0,36.4295,36.4538,36.4234,36.4416,10500.0
2013-08-12 12:50:00,59.99,60.01,59.98,60.0,21000.0,36.4416,36.4538,36.4355,36.4477,21000.0
2013-08-12 12:55:00,60.0,60.01,59.98,60.01,8000.0,36.4477,36.4538,36.4355,36.4538,8000.0
2013-08-12 13:00:00,60.02,60.07,59.99,59.99,8600.0,36.4598,36.4902,36.4416,36.4416,8600.0
2013-08-12 13:05:00,59.98,59.98,59.9,59.93,11500.0,36.4355,36.4355,36.3869,36.4052,11500.0
2013-08-12 13:10:00,59.93,59.97,59.9,59.92,14400.0,36.4052,36.4295,36.3869,36.3991,14400.0
2013-08-12 13:15:00,59.93,59.95,59.89,59.94,19400.0,36.4052,36.4173,36.3809,36.4112,19400.0
2013-08-12 13:20:00,59.95,59.98,59.91,59.95,18600.0,36.4173,36.4355,36.393,36.4173,18600.0
2013-08-12 13:25:00,59.95,59.98,59.92,59.94,14200.0,36.4173,36.4355,36.3991,36.4112,14200.0
2013-08-12 13:30:00,59.94,59.96,59.91,59.96,17600.0,36.4112,36.4234,36.393,36.4234,17600.0
2013-08-12 13:35:00,59.95,59.97,59.93,59.95,11600.0,36.4173,36.4295,36.4052,36.4173,11600.0
2013-08-12 13:40:00,59.96,59.97,59.91,59.91,10100.0,36.4234,36.4295,36.393,36.393,10100.0
2013-08-12 13:45:00,59.91,59.95,59.9,59.91,24700.0,36.393,36.4173,36.3869,36.393,24700.0
2013-08-12 13:50:00,59.91,59.93,59.89,59.91,27900.0,36.393,36.4052,36.3809,36.393,27900.0
2013-08-12 13:55:00,59.91,59.95,59.91,59.95,13000.0,36.393,36.4173,36.393,36.4173,13000.0
2013-08-12 14:00:00,59.95,59.95,59.91,59.92,16600.0,36.4173,36.4173,36.393,36.3991,16600.0
2013-08-12 14:05:00,59.93,59.95,59.9,59.94,16800.0,36.4052,36.4173,36.3869,36.4112,16800.0
2013-08-12 14:10:00,59.93,59.95,59.87,59.88,19000.0,36.4052,36.4173,36.3687,36.3748,19000.0
2013-08-12 14:15:00,59.88,59.9,59.87,59.88,6900.0,36.3748,36.3869,36.3687,36.3748,6900.0
2013-08-12 14:20:00,59.87,59.88,59.86,59.86,12900.0,36.3687,36.3748,36.3626,36.3626,12900.0
2013-08-12 14:25:00,59.86,59.87,59.8,59.86,15300.0,36.3626,36.3687,36.3262,36.3626,15300.0
2013-08-12 14:30:00,59.85,59.9,59.85,59.9,31000.0,36.3566,36.3869,36.3566,36.3869,31000.0
2013-08-12 14:35:00,59.89,59.9,59.86,59.86,18900.0,36.3809,36.3869,36.3626,36.3626,18900.0
2013-08-12 14:40:00,59.86,59.88,59.85,59.88,10900.0,36.3626,36.3748,36.3566,36.3748,10900.0
2013-08-12 14:45:00,59.87,59.88,59.85,59.87,23400.0,36.3687,36.3748,36.3566,36.3687,23400.0
2013-08-12 14:50:00,59.86,59.89,59.84,59.89,29100.0,36.3626,36.3809,36.3505,36.3809,29100.0
2013-08-12 14:55:00,59.9,59.94,59.9,59.93,13700.0,36.3869,36.4112,36.3869,36.4052,13700.0
2013-08-12 15:00:00,59.94,59.95,59.92,59.95,33700.0,36.4112,36.4173,36.3991,36.4173,33700.0
2013-08-12 15:05:00,59.95,59.98,59.94,59.98,22800.0,36.4173,36.4355,36.4112,36.4355,22800.0
2013-08-12 15:10:00,59.98,60.03,59.98,60.0,57200.0,36.4355,36.4659,36.4355,36.4477,57200.0
2013-08-12 15:15:00,60.0,60.0,59.95,60.0,70800.0,36.4477,36.4477,36.4173,36.4477,70800.0
2013-08-12 15:20:00,59.99,60.03,59.99,60.01,38500.0,36.4416,36.4659,36.4416,36.4538,38500.0
2013-08-12 15:25:00,60.01,60.03,60.0,60.0,11200.0,36.4538,36.4659,36.4477,36.4477,11200.0
2013-08-12 15:30:00,60.0,60.04,59.99,60.0,42700.0,36.4477,36.472,36.4416,36.4477,42700.0
2013-08-12 15:35:00,60.0,60.03,59.99,60.03,19400.0,36.4477,36.4659,36.4416,36.4659,19400.0
2013-08-12 15:40:00,60.02,60.03,59.99,60.0,60300.0,36.4598,36.4659,36.4416,36.4477,60300.0
2013-08-12 15:45:00,60.0,60.08,60.0,60.04,32300.0,36.4477,36.4963,36.4477,36.472,32300.0
2013-08-12 15:50:00,60.03,60.05,59.99,60.01,62400.0,36.4659,36.4781,36.4416,36.4538,62400.0
2013-08-12 15:55:00,60.01,60.08,60.0,60.07,127400.0,36.4538,36.4963,36.4477,36.4902,127400.0
2013-08-13 09:30:00,60.02,60.06,59.99,60.06,54900.0,36.4598,36.4841,36.4416,36.4841,54900.0
2013-08-13 09:35:00,60.03,60.07,59.99,60.0,35800.0,36.4659,36.4902,36.4416,36.4477,35800.0
2013-08-13 09:40:00,59.99,60.05,59.99,60.05,43900.0,36.4416,36.4781,36.4416,36.4781,43900.0
2013-08-13 09:45:00,60.05,60.06,60.0,60.0,29700.0,36.4781,36.4841,36.4477,36.4477,29700.0
2013-08-13 09:50:00,60.0,60.03,59.99,60.02,71800.0,36.4477,36.4659,36.4416,36.4598,71800.0
2013-08-13 09:55:00,60.02,60.12,60.0,60.12,65800.0,36.4598,36.5206,36.4477,36.5206,65800.0
2013-08-13 10:00:00,60.11,60.12,60.02,60.05,60600.0,36.5145,36.5206,36.4598,36.4781,60600.0
2013-08-13 10:05:00,60.05,60.07,60.02,60.05,169500.0,36.4781,36.4902,36.4598,36.4781,169500.0
2013-08-13 10:10:00,60.05,60.08,60.01,60.01,75200.0,36.4781,36.4963,36.4538,36.4538,75200.0
2013-08-13 10:15:00,60.01,60.06,59.99,60.05,104000.0,36.4538,36.4841,36.4416,36.4781,104000.0
2013-08-13 10:20:00,60.06,60.08,60.04,60.06,50900.0,36.4841,36.4963,36.472,36.4841,50900.0
2013-08-13 10:25:00,60.05,60.06,59.94,60.01,83900.0,36.4781,36.4841,36.4112,36.4538,83900.0
2013-08-13 10:30:00,60.01,60.05,59.98,60.0,136300.0,36.4538,36.4781,36.4355,36.4477,136300.0
2013-08-13 10:35:00,60.0,60.12,60.0,60.12,39100.0,36.4477,36.5206,36.4477,36.5206,39100.0
2013-08-13 10:40:00,60.12,60.13,60.09,60.12,38900.0,36.5206,36.5267,36.5024,36.5206,38900.0
2013-08-13 10:45:00,60.11,60.14,60.1,60.13,25100.0,36.5145,36.5327,36.5084,36.5267,25100.0
2013-08-13 10:50:00,60.12,60.13,60.09,60.1,49600.0,36.5206,36.5267,36.5024,36.5084,49600.0
2013-08-13 10:55:00,60.09,60.12,60.09,60.11,38300.0,36.5024,36.5206,36.5024,36.5145,38300.0
2013-08-13 11:00:00,60.1,60.12,60.09,60.1,48500.0,36.5084,36.5206,36.5024,36.5084,48500.0
2013-08-13 11:05:00,60.1,60.11,60.05,60.07,51400.0,36.5084,36.5145,36.4781,36.4902,51400.0
2013-08-13 11:10:00,60.08,60.08,60.04,60.05,43000.0,36.4963,36.4963,36.472,36.4781,43000.0
2013-08-13 11:15:00,60.05,60.08,60.04,60.07,29500.0,36.4781,36.4963,36.472,36.4902,29500.0
2013-08-13 11:20:00,60.07,60.1,60.06,60.08,17000.0,36.4902,36.5084,36.4841,36.4963,17000.0
2013-08-13 11:25:00,60.09,60.11,60.07,60.11,18700.0,36.5024,36.5145,36.4902,36.5145,18700.0
2013-08-13 11:30:00,60.1,60.14,60.1,60.12,12200.0,36.5084,36.5327,36.5084,36.5206,12200.0
2013-08-13 11:35:00,60.12,60.13,60.06,60.08,14400.0,36.5206,36.5267,36.4841,36.4963,14400.0
2013-08-13 11:40:00,60.07,60.09,60.04,60.07,17400.0,36.4902,36.5024,36.472,36.4902,17400.0
2013-08-13 11:45:00,60.08,60.09,60.05,60.06,16600.0,36.4963,36.5024,36.4781,36.4841,16600.0
2013-08-13 11:50:00,60.06,60.12,60.03,60.12,63700.0,36.4841,36.5206,36.4659,36.5206,63700.0
2013-08-13 11:55:00,60.11,60.11,60.07,60.1,13500.0,36.5145,36.5145,36.4902,36.5084,13500.0
2013-08-13 12:00:00,60.09,60.1,60.04,60.05,28200.0,36.5024,36.5084,36.472,36.4781,28200.0
2013-08-13 12:05:00,60.05,60.08,60.04,60.08,16300.0,36.4781,36.4963,36.472,36.4963,16300.0
2013-08-13 12:10:00,60.08,60.12,60.08,60.12,20700.0,36.4963,36.5206,36.4963,36.5206,20700.0
2013-08-13 12:15:00,60.12,60.14,60.08,60.12,22100.0,36.5206,36.5327,36.4963,36.5206,22100.0
2013-08-13 12:20:00,60.13,60.13,60.09,60.09,13300.0,36.5267,36.5267,36.5024,36.5024,13300.0
2013-08-13 12:25:00,60.09,60.15,60.09,60.13,20000.0,36.5024,36.5388,36.5024,36.5267,20000.0
2013-08-13 12:30:00,60.14,60.17,60.12,60.12,18900.0,36.5327,36.551,36.5206,36.5206,18900.0
2013-08-13 12:35:00,60.12,60.13,60.1,60.11,11700.0,36.5206,36.5267,36.5084,36.5145,11700.0
2013-08-13 12:40:00,60.12,60.17,60.12,60.16,18900.0,36.5206,36.551,36.5206,36.5449,18900.0
2013-08-13 12:45:00,60.16,60.21,60.15,60.2,16100.0,36.5449,36.5753,36.5388,36.5692,16100.0
2013-08-13 12:50:00,60.2,60.23,60.18,60.21,14500.0,36.5692,36.5874,36.557,36.5753,14500.0
2013-08-13 12:55:00,60.22,60.25,60.2,60.21,11800.0,36.5813,36.5996,36.5692,36.5753,11800.0
2013-08-13 13:00:00,60.21,60.25,60.19,60.24,13300.0,36.5753,36.5996,36.5631,36.5935,13300.0
2013-08-13 13:05:00,60.25,60.27,60.24,60.26,8300.0,36.5996,36.6117,36.5935,36.6056,8300.0
2013-08-13 13:10:00,60.25,60.28,60.23,60.27,13600.0,36.5996,36.6178,36.5874,36.6117,13600.0
2013-08-13 13:15:00,60.26,60.29,60.25,60.25,10800.0,36.6056,36.6239,36.5996,36.5996,10800.0
2013-08-13 13:20:00,60.26,60.29,60.26,60.26,8200.0,36.6056,36.6239,36.6056,36.6056,8200.0
2013-08-13 13:25:00,60.27,60.3,60.27,60.27,13500.0,36.6117,36.6299,36.6117,36.6117,13500.0
2013-08-13 13:30:00,60.27,60.28,60.23,60.23,33400.0,36.6117,36.6178,36.5874,36.5874,33400.0
2013-08-13 13:35:00,60.23,60.24,60.13,60.14,10000.0,36.5874,36.5935,36.5267,36.5327,10000.0
2013-08-13 13:40:00,60.14,60.14,60.1,60.13,16900.0,36.5327,36.5327,36.5084,36.5267,16900.0
2013-08-13 13:45:00,60.12,60.17,60.11,60.15,44800.0,36.5206,36.551,36.5145,36.5388,44800.0
2013-08-13 13:50:00,60.15,60.16,60.14,60.15,24500.0,36.5388,36.5449,36.5327,36.5388,24500.0
2013-08-13 13:55:00,60.15,60.18,60.14,60.15,18000.0,36.5388,36.557,36.5327,36.5388,18000.0
2013-08-13 14:00:00,60.15,60.16,60.14,60.14,10700.0,36.5388,36.5449,36.5327,36.5327,10700.0
2013-08-13 14:05:00,60.15,60.21,60.14,60.2,28000.0,36.5388,36.5753,36.5327,36.5692,28000.0
2013-08-13 14:10:00,60.2,60.27,60.19,60.25,149700.0,36.5692,36.6117,36.5631,36.5996,149700.0
2013-08-13 14:15:00,60.25,60.27,60.25,60.25,20100.0,36.5996,36.6117,36.5996,36.5996,20100.0
2013-08-13 14:20:00,60.26,60.27,60.24,60.25,39600.0,36.6056,36.6117,36.5935,36.5996,39600.0
2013-08-13 14:25:00,60.25,60.28,60.21,60.27,111300.0,36.5996,36.6178,36.5753,36.6117,111300.0
2013-08-13 14:30:00,60.27,60.27,60.23,60.25,148700.0,36.6117,36.6117,36.5874,36.5996,148700.0
2013-08-13 14:35:00,60.25,60.26,60.17,60.17,51900.0,36.5996,36.6056,36.551,36.551,51900.0
2013-08-13 14:40:00,60.17,60.19,60.16,60.17,55100.0,36.551,36.5631,36.5449,36.551,55100.0
2013-08-13 14:45:00,60.16,60.17,60.12,60.14,17300.0,36.5449,36.551,36.5206,36.5327,17300.0
2013-08-13 14:50:00,60.14,60.15,60.11,60.13,18100.0,36.5327,36.5388,36.5145,36.5267,18100.0
2013-08-13 14:55:00,60.13,60.14,60.12,60.13,21600.0,36.5267,36.5327,36.5206,36.5267,21600.0
2013-08-13 15:00:00,60.13,60.16,60.11,60.12,27400.0,36.5267,36.5449,36.5145,36.5206,27400.0
2013-08-13 15:05:00,60.11,60.15,60.07,60.12,85600.0,36.5145,36.5388,36.4902,36.5206,85600.0
2013-08-13 15:10:00,60.12,60.13,60.08,60.1,50200.0,36.5206,36.5267,36.4963,36.5084,50200.0
2013-08-13 15:15:00,60.09,60.12,60.09,60.11,41900.0,36.5024,36.5206,36.5024,36.5145,41900.0
2013-08-13 15:20:00,60.12,60.12,60.09,60.1,29500.0,36.5206,36.5206,36.5024,36.5084,29500.0
2013-08-13 15:25:00,60.11,60.11,60.09,60.1,23900.0,36.5145,36.5145,36.5024,36.5084,23900.0
2013-08-13 15:30:00,60.1,60.15,60.09,60.12,59700.0,36.5084,36.5388,36.5024,36.5206,59700.0
2013-08-13 15:35:00,60.12,60.13,60.09,60.12,63700.0,36.5206,36.5267,36.5024,36.5206,63700.0
2013-08-13 15:40:00,60.11,60.16,60.08,60.15,125200.0,36.5145,36.5449,36.4963,36.5388,125200.0
2013-08-13 15:45:00,60.15,60.2,60.14,60.18,101700.0,36.5388,36.5692,36.5327,36.557,101700.0
2013-08-13 15:50:00,60.18,60.22,60.14,60.22,149000.0,36.557,36.5813,36.5327,36.5813,149000.0
2013-08-13 15:55:00,60.21,60.26,60.21,60.26,214400.0,36.5753,36.6056,36.5753,36.6056,214400.0
2013-08-14 09:30:00,60.07,60.22,59.93,60.11,48600.0,36.4902,36.5813,36.4052,36.5145,48600.0
2013-08-14 09:35:00,60.1,60.16,59.97,60.11,60900.0,36.5084,36.5449,36.4295,36.5145,60900.0
2013-08-14 09:40:00,60.13,60.19,59.82,59.92,28700.0,36.5267,36.5631,36.3383,36.3991,28700.0
2013-08-14 09:45:00,59.93,59.93,59.82,59.83,28400.0,36.4052,36.4052,36.3383,36.3444,28400.0
2013-08-14 09:50:00,59.83,59.85,59.7,59.78,29800.0,36.3444,36.3566,36.2655,36.3141,29800.0
2013-08-14 09:55:00,59.76,59.81,59.7,59.81,33200.0,36.3019,36.3323,36.2655,36.3323,33200.0
2013-08-14 10:00:00,59.81,59.83,59.65,59.71,35600.0,36.3323,36.3444,36.2351,36.2715,35600.0
2013-08-14 10:05:00,59.72,59.72,59.57,59.6,38600.0,36.2776,36.2776,36.1865,36.2047,38600.0
2013-08-14 10:10:00,59.59,59.6,59.47,59.52,36700.0,36.1986,36.2047,36.1257,36.1561,36700.0
2013-08-14 10:15:00,59.52,59.53,59.49,59.49,19800.0,36.1561,36.1622,36.1379,36.1379,19800.0
2013-08-14 10:20:00,59.49,59.5,59.44,59.47,22100.0,36.1379,36.144,36.1075,36.1257,22100.0
2013-08-14 10:25:00,59.46,59.47,59.35,59.36,46700.0,36.1197,36.1257,36.0528,36.0589,46700.0
2013-08-14 10:30:00,59.36,59.46,59.35,59.38,23200.0,36.0589,36.1197,36.0528,36.0711,23200.0
2013-08-14 10:35:00,59.38,59.38,59.26,59.28,25600.0,36.0711,36.0711,35.9982,36.0103,25600.0
2013-08-14 10:40:00,59.29,59.29,59.21,59.26,27500.0,36.0164,36.0164,35.9678,35.9982,27500.0
2013-08-14 10:45:00,59.26,59.26,59.22,59.23,13100.0,35.9982,35.9982,35.9739,35.9799,13100.0
2013-08-14 10:50:00,59.23,59.33,59.23,59.33,13800.0,35.9799,36.0407,35.9799,36.0407,13800.0
2013-08-14 10:55:00,59.34,59.4,59.31,59.31,18000.0,36.0468,36.0832,36.0285,36.0285,18000.0
2013-08-14 11:00:00,59.31,59.34,59.3,59.33,9500.0,36.0285,36.0468,36.0225,36.0407,9500.0
2013-08-14 11:05:00,59.33,59.33,59.24,59.27,31600.0,36.0407,36.0407,35.986,36.0042,31600.0
2013-08-14 11:10:00,59.28,59.28,59.18,59.24,19100.0,36.0103,36.0103,35.9496,35.986,19100.0
2013-08-14 11:15:00,59.23,59.29,59.19,59.26,14700.0,35.9799,36.0164,35.9556,35.9982,14700.0
2013-08-14 11:20:00,59.27,59.3,59.23,59.24,10700.0,36.0042,36.0225,35.9799,35.986,10700.0
2013-08-14 11:25:00,59.24,59.27,59.19,59.27,21600.0,35.986,36.0042,35.9556,36.0042,21600.0
2013-08-14 11:30:00,59.28,59.29,59.26,59.26,34700.0,36.0103,36.0164,35.9982,35.9982,34700.0
2013-08-14 11:35:00,59.26,59.26,59.11,59.12,22800.0,35.9982,35.9982,35.9071,35.9131,22800.0
2013-08-14 11:40:00,59.12,59.16,59.11,59.12,19400.0,35.9131,35.9374,35.9071,35.9131,19400.0
2013-08-14 11:45:00,59.12,59.14,59.01,59.01,23700.0,35.9131,35.9253,35.8463,35.8463,23700.0
2013-08-14 11:50:00,59.02,59.04,58.91,58.92,44200.0,35.8524,35.8645,35.7856,35.7916,44200.0
2013-08-14 11:55:00,58.93,58.96,58.85,58.94,25900.0,35.7977,35.8159,35.7491,35.8038,25900.0
2013-08-14 12:00:00,58.93,58.93,58.86,58.86,18600.0,35.7977,35.7977,35.7552,35.7552,18600.0
2013-08-14 12:05:00,58.86,58.88,58.81,58.83,24400.0,35.7552,35.7673,35.7248,35.737,24400.0
2013-08-14 12:10:00,58.84,58.9,58.83,58.9,18700.0,35.743,35.7795,35.737,35.7795,18700.0
2013-08-14 12:15:00,58.9,58.97,58.9,58.93,22700.0,35.7795,35.822,35.7795,35.7977,22700.0
2013-08-14 12:20:00,58.94,58.94,58.87,58.91,13500.0,35.8038,35.8038,35.7613,35.7856,13500.0
2013-08-14 12:25:00,58.92,59.0,58.91,59.0,9200.0,35.7916,35.8402,35.7856,35.8402,9200.0
2013-08-14 12:30:00,59.01,59.02,58.94,58.94,13800.0,35.8463,35.8524,35.8038,35.8038,13800.0
2013-08-14 12:35:00,58.94,58.96,58.9,58.92,37200.0,35.8038,35.8159,35.7795,35.7916,37200.0
2013-08-14 12:40:00,58.92,58.93,58.91,58.93,12200.0,35.7916,35.7977,35.7856,35.7977,12200.0
2013-08-14 12:45:00,58.92,58.96,58.9,58.96,23400.0,35.7916,35.8159,35.7795,35.8159,23400.0
2013-08-14 12:50:00,58.96,58.97,58.91,58.93,19900.0,35.8159,35.822,35.7856,35.7977,19900.0
2013-08-14 12:55:00,58.93,58.95,58.92,58.93,25100.0,35.7977,35.8099,35.7916,35.7977,25100.0
2013-08-14 13:00:00,58.94,58.97,58.91,58.96,22800.0,35.8038,35.822,35.7856,35.8159,22800.0
2013-08-14 13:05:00,58.96,58.96,58.93,58.94,19300.0,35.8159,35.8159,35.7977,35.8038,19300.0
2013-08-14 13:10:00,58.95,58.95,58.88,58.89,21000.0,35.8099,35.8099,35.7673,35.7734,21000.0
2013-08-14 13:15:00,58.89,58.89,58.85,58.89,12900.0,35.7734,35.7734,35.7491,35.7734,12900.0
2013-08-14 13:20:00,58.89,58.9,58.87,58.9,24100.0,35.7734,35.7795,35.7613,35.7795,24100.0
2013-08-14 13:25:00,58.9,58.91,58.87,58.88,8900.0,35.7795,35.7856,35.7613,35.7673,8900.0
2013-08-14 13:30:00,58.87,58.87,58.79,58.8,23600.0,35.7613,35.7613,35.7127,35.7187,23600.0
2013-08-14 13:35:00,58.8,58.85,58.78,58.82,18900.0,35.7187,35.7491,35.7066,35.7309,18900.0
2013-08-14 13:40:00,58.82,58.83,58.79,58.79,11500.0,35.7309,35.737,35.7127,35.7127,11500.0
2013-08-14 13:45:00,58.78,58.78,58.74,58.77,19700.0,35.7066,35.7066,35.6823,35.7005,19700.0
2013-08-14 13:50:00,58.78,58.84,58.78,58.82,15100.0,35.7066,35.743,35.7066,35.7309,15100.0
2013-08-14 13:55:00,58.82,58.84,58.76,58.82,18100.0,35.7309,35.743,35.6944,35.7309,18100.0
2013-08-14 14:00:00,58.83,58.89,58.82,58.83,19300.0,35.737,35.7734,35.7309,35.737,19300.0
2013-08-14 14:05:00,58.84,58.9,58.83,58.9,26700.0,35.743,35.7795,35.737,35.7795,26700.0
2013-08-14 14:10:00,58.89,58.92,58.87,58.89,23300.0,35.7734,35.7916,35.7613,35.7734,23300.0
2013-08-14 14:15:00,58.89,58.89,58.83,58.83,31900.0,35.7734,35.7734,35.737,35.737,31900.0
2013-08-14 14:20:00,58.82,58.83,58.76,58.78,32200.0,35.7309,35.737,35.6944,35.7066,32200.0
2013-08-14 14:25:00,58.78,58.83,58.78,58.82,17500.0,35.7066,35.737,35.7066,35.7309,17500.0
2013-08-14 14:30:00,58.83,58.84,58.82,58.82,20800.0,35.737,35.743,35.7309,35.7309,20800.0
2013-08-14 14:35:00,58.81,58.86,58.78,58.86,18200.0,35.7248,35.7552,35.7066,35.7552,18200.0
2013-08-14 14:40:00,58.86,58.86,58.81,58.81,18000.0,35.7552,35.7552,35.7248,35.7248,18000.0
2013-08-14 14:45:00,58.81,58.88,58.81,58.86,31500.0,35.7248,35.7673,35.7248,35.7552,31500.0
2013-08-14 14:50:00,58.86,58.87,58.82,58.82,24200.0,35.7552,35.7613,35.7309,35.7309,24200.0
2013-08-14 14:55:00,58.82,58.84,58.78,58.8,26100.0,35.7309,35.743,35.7066,35.7187,26100.0
2013-08-14 15:00:00,58.8,58.81,58.74,58.78,24600.0,35.7187,35.7248,35.6823,35.7066,24600.0
2013-08-14 15:05:00,58.78,58.83,58.78,58.83,29200.0,35.7066,35.737,35.7066,35.737,29200.0
2013-08-14 15:10:00,58.82,58.9,58.82,58.89,56100.0,35.7309,35.7795,35.7309,35.7734,56100.0
2013-08-14 15:15:00,58.89,58.95,58.89,58.9,37300.0,35.7734,35.8099,35.7734,35.7795,37300.0
2013-08-14 15:20:00,58.91,58.94,58.9,58.93,22700.0,35.7856,35.8038,35.7795,35.7977,22700.0
2013-08-14 15:25:00,58.93,58.96,58.92,58.92,28000.0,35.7977,35.8159,35.7916,35.7916,28000.0
2013-08-14 15:30:00,58.92,58.93,58.85,58.86,54600.0,35.7916,35.7977,35.7491,35.7552,54600.0
2013-08-14 15:35:00,58.87,58.93,58.86,58.92,37500.0,35.7613,35.7977,35.7552,35.7916,37500.0
2013-08-14 15:40:00,58.91,58.92,58.88,58.9,50600.0,35.7856,35.7916,35.7673,35.7795,50600.0
2013-08-14 15:45:00,58.9,58.92,58.85,58.89,86800.0,35.7795,35.7916,35.7491,35.7734,86800.0
2013-08-14 15:50:00,58.89,58.92,58.88,58.89,78500.0,35.7734,35.7916,35.7673,35.7734,78500.0
2013-08-14 15:55:00,58.89,58.92,58.84,58.85,202700.0,35.7734,35.7916,35.743,35.7491,202700.0
2013-08-15 09:30:00,58.56,58.72,58.28,58.62,37200.0,35.5729,35.6701,35.4029,35.6094,37200.0
2013-08-15 09:35:00,58.61,58.66,58.42,58.42,26200.0,35.6033,35.6337,35.4879,35.4879,26200.0
2013-08-15 09:40:00,58.42,58.42,58.18,58.31,36500.0,35.4879,35.4879,35.3421,35.4211,36500.0
2013-08-15 09:45:00,58.35,58.35,58.17,58.19,26900.0,35.4454,35.4454,35.336,35.3482,26900.0
2013-08-15 09:50:00,58.18,58.32,58.16,58.3,33000.0,35.3421,35.4272,35.33,35.415,33000.0
2013-08-15 09:55:00,58.3,58.33,58.22,58.3,22800.0,35.415,35.4332,35.3664,35.415,22800.0
2013-08-15 10:00:00,58.26,58.33,58.22,58.23,35400.0,35.3907,35.4332,35.3664,35.3725,35400.0
2013-08-15 10:05:00,58.23,58.26,58.02,58.05,40100.0,35.3725,35.3907,35.2449,35.2631,40100.0
2013-08-15 10:10:00,58.04,58.14,58.03,58.09,30000.0,35.2571,35.3178,35.251,35.2874,30000.0
2013-08-15 10:15:00,58.08,58.17,58.05,58.16,23700.0,35.2814,35.336,35.2631,35.33,23700.0
2013-08-15 10:20:00,58.17,58.28,58.16,58.23,34300.0,35.336,35.4029,35.33,35.3725,34300.0
2013-08-15 10:25:00,58.23,58.29,58.2,58.26,28500.0,35.3725,35.4089,35.3543,35.3907,28500.0
2013-08-15 10:30:00,58.27,58.27,58.16,58.19,30000.0,35.3968,35.3968,35.33,35.3482,30000.0
2013-08-15 10:35:00,58.2,58.22,58.11,58.13,27400.0,35.3543,35.3664,35.2996,35.3117,27400.0
2013-08-15 10:40:00,58.13,58.17,58.07,58.16,33100.0,35.3117,35.336,35.2753,35.33,33100.0
2013-08-15 10:45:00,58.16,58.17,58.1,58.12,16700.0,35.33,35.336,35.2935,35.3057,16700.0
2013-08-15 10:50:00,58.13,58.15,58.1,58.15,13800.0,35.3117,35.3239,35.2935,35.3239,13800.0
2013-08-15 10:55:00,58.16,58.16,58.1,58.13,16900.0,35.33,35.33,35.2935,35.3117,16900.0
2013-08-15 11:00:00,58.14,58.18,58.13,58.16,20900.0,35.3178,35.3421,35.3117,35.33,20900.0
2013-08-15 11:05:00,58.15,58.16,58.07,58.12,29300.0,35.3239,35.33,35.2753,35.3057,29300.0
2013-08-15 11:10:00,58.13,58.17,58.11,58.11,32100.0,35.3117,35.336,35.2996,35.2996,32100.0
2013-08-15 11:15:00,58.12,58.16,58.11,58.12,25000.0,35.3057,35.33,35.2996,35.3057,25000.0
2013-08-15 11:20:00,58.13,58.17,58.08,58.16,14800.0,35.3117,35.336,35.2814,35.33,14800.0
2013-08-15 11:25:00,58.16,58.17,58.08,58.09,22100.0,35.33,35.336,35.2814,35.2874,22100.0
2013-08-15 11:30:00,58.1,58.16,58.1,58.16,37400.0,35.2935,35.33,35.2935,35.33,37400.0
2013-08-15 11:35:00,58.16,58.19,58.14,58.18,27300.0,35.33,35.3482,35.3178,35.3421,27300.0
2013-08-15 11:40:00,58.17,58.19,58.12,58.15,34300.0,35.336,35.3482,35.3057,35.3239,34300.0
2013-08-15 11:45:00,58.15,58.17,58.13,58.16,12600.0,35.3239,35.336,35.3117,35.33,12600.0
2013-08-15 11:50:00,58.16,58.18,58.06,58.07,18000.0,35.33,35.3421,35.2692,35.2753,18000.0
2013-08-15 11:55:00,58.08,58.1,58.03,58.03,23400.0,35.2814,35.2935,35.251,35.251,23400.0
2013-08-15 12:00:00,58.04,58.07,58.03,58.06,14800.0,35.2571,35.2753,35.251,35.2692,14800.0
2013-08-15 12:05:00,58.06,58.08,58.01,58.07,20800.0,35.2692,35.2814,35.2388,35.2753,20800.0
2013-08-15 12:10:00,58.08,58.08,58.03,58.05,14500.0,35.2814,35.2814,35.251,35.2631,14500.0
2013-08-15 12:15:00,58.06,58.08,58.05,58.08,7900.0,35.2692,35.2814,35.2631,35.2814,7900.0
2013-08-15 12:20:00,58.08,58.1,58.07,58.07,12200.0,35.2814,35.2935,35.2753,35.2753,12200.0
2013-08-15 12:25:00,58.07,58.11,58.05,58.11,11100.0,35.2753,35.2996,35.2631,35.2996,11100.0
2013-08-15 12:30:00,58.11,58.16,58.09,58.1,18700.0,35.2996,35.33,35.2874,35.2935,18700.0
2013-08-15 12:35:00,58.1,58.12,58.06,58.09,24600.0,35.2935,35.3057,35.2692,35.2874,24600.0
2013-08-15 12:40:00,58.08,58.11,58.07,58.07,18000.0,35.2814,35.2996,35.2753,35.2753,18000.0
2013-08-15 12:45:00,58.07,58.09,58.02,58.04,19700.0,35.2753,35.2874,35.2449,35.2571,19700.0
2013-08-15 12:50:00,58.05,58.11,58.05,58.11,16800.0,35.2631,35.2996,35.2631,35.2996,16800.0
2013-08-15 12:55:00,58.09,58.12,58.08,58.08,26900.0,35.2874,35.3057,35.2814,35.2814,26900.0
2013-08-15 13:00:00,58.08,58.09,58.06,58.06,39200.0,35.2814,35.2874,35.2692,35.2692,39200.0
2013-08-15 13:05:00,58.06,58.07,58.02,58.05,19000.0,35.2692,35.2753,35.2449,35.2631,19000.0
2013-08-15 13:10:00,58.05,58.09,58.01,58.05,34500.0,35.2631,35.2874,35.2388,35.2631,34500.0
2013-08-15 13:15:00,58.04,58.09,58.01,58.06,20800.0,35.2571,35.2874,35.2388,35.2692,20800.0
2013-08-15 13:20:00,58.06,58.06,57.97,57.97,25600.0,35.2692,35.2692,35.2145,35.2145,25600.0
2013-08-15 13:25:00,57.97,58.02,57.95,57.95,21500.0,35.2145,35.2449,35.2024,35.2024,21500.0
2013-08-15 13:30:00,57.96,58.02,57.95,57.99,15400.0,35.2085,35.2449,35.2024,35.2267,15400.0
2013-08-15 13:35:00,57.99,58.04,57.98,58.03,19200.0,35.2267,35.2571,35.2206,35.251,19200.0
2013-08-15 13:40:00,58.04,58.08,58.04,58.08,8500.0,35.2571,35.2814,35.2571,35.2814,8500.0
2013-08-15 13:45:00,58.09,58.1,58.04,58.06,18700.0,35.2874,35.2935,35.2571,35.2692,18700.0
2013-08-15 13:50:00,58.06,58.07,58.0,58.0,16400.0,35.2692,35.2753,35.2328,35.2328,16400.0
2013-08-15 13:55:00,57.99,58.02,57.96,58.0,16700.0,35.2267,35.2449,35.2085,35.2328,16700.0
2013-08-15 14:00:00,58.0,58.02,57.95,57.96,17300.0,35.2328,35.2449,35.2024,35.2085,17300.0
2013-08-15 14:05:00,57.97,58.01,57.94,57.96,21300.0,35.2145,35.2388,35.1963,35.2085,21300.0
2013-08-15 14:10:00,57.97,57.98,57.88,57.88,29600.0,35.2145,35.2206,35.1599,35.1599,29600.0
2013-08-15 14:15:00,57.89,57.91,57.86,57.9,15600.0,35.1659,35.1781,35.1477,35.172,15600.0
2013-08-15 14:20:00,57.9,57.96,57.9,57.95,15900.0,35.172,35.2085,35.172,35.2024,15900.0
2013-08-15 14:25:00,57.96,58.03,57.95,57.98,20900.0,35.2085,35.251,35.2024,35.2206,20900.0
2013-08-15 14:30:00,57.98,58.03,57.98,58.02,22400.0,35.2206,35.251,35.2206,35.2449,22400.0
2013-08-15 14:35:00,58.02,58.08,58.02,58.04,19600.0,35.2449,35.2814,35.2449,35.2571,19600.0
2013-08-15 14:40:00,58.05,58.06,58.0,58.01,36200.0,35.2631,35.2692,35.2328,35.2388,36200.0
2013-08-15 14:45:00,58.02,58.04,57.95,57.96,17800.0,35.2449,35.2571,35.2024,35.2085,17800.0
2013-08-15 14:50:00,57.95,57.98,57.94,57.98,27200.0,35.2024,35.2206,35.1963,35.2206,27200.0
2013-08-15 14:55:00,57.97,58.02,57.97,58.0,26400.0,35.2145,35.2449,35.2145,35.2328,26400.0
2013-08-15 15:00:00,58.0,58.02,57.98,57.99,14900.0,35.2328,35.2449,35.2206,35.2267,14900.0
2013-08-15 15:05:00,57.99,58.02,57.98,58.02,14000.0,35.2267,35.2449,35.2206,35.2449,14000.0
2013-08-15 15:10:00,58.02,58.03,57.96,57.96,25300.0,35.2449,35.251,35.2085,35.2085,25300.0
2013-08-15 15:15:00,57.97,57.98,57.91,57.92,20300.0,35.2145,35.2206,35.1781,35.1842,20300.0
2013-08-15 15:20:00,57.91,57.93,57.89,57.93,51400.0,35.1781,35.1902,35.1659,35.1902,51400.0
2013-08-15 15:25:00,57.93,57.95,57.92,57.95,17000.0,35.1902,35.2024,35.1842,35.2024,17000.0
2013-08-15 15:30:00,57.95,57.98,57.94,57.96,25600.0,35.2024,35.2206,35.1963,35.2085,25600.0
2013-08-15 15:35:00,57.95,57.97,57.93,57.96,28900.0,35.2024,35.2145,35.1902,35.2085,28900.0
2013-08-15 15:40:00,57.96,57.96,57.95,57.95,32700.0,35.2085,35.2085,35.2024,35.2024,32700.0
2013-08-15 15:45:00,57.96,58.0,57.95,58.0,58900.0,35.2085,35.2328,35.2024,35.2328,58900.0
2013-08-15 15:50:00,58.0,58.01,57.96,57.96,77500.0,35.2328,35.2388,35.2085,35.2085,77500.0
2013-08-15 15:55:00,57.96,57.98,57.91,57.91,169600.0,35.2085,35.2206,35.1781,35.1781,169600.0
2013-08-16 09:30:00,57.79,57.95,57.76,57.89,253400.0,35.1052,35.2024,35.087,35.1659,253400.0
2013-08-16 09:35:00,57.92,57.95,57.81,57.81,16200.0,35.1842,35.2024,35.1174,35.1174,16200.0
2013-08-16 09:40:00,57.81,57.81,57.67,57.71,23100.0,35.1174,35.1174,35.0323,35.0566,23100.0
2013-08-16 09:45:00,57.7,57.85,57.68,57.77,31200.0,35.0505,35.1417,35.0384,35.0931,31200.0
2013-08-16 09:50:00,57.76,57.76,57.62,57.62,18600.0,35.087,35.087,35.0019,35.0019,18600.0
2013-08-16 09:55:00,57.61,57.62,57.5,57.55,36300.0,34.9959,35.0019,34.929,34.9594,36300.0
2013-08-16 10:00:00,57.56,57.71,57.56,57.69,38000.0,34.9655,35.0566,34.9655,35.0445,38000.0
2013-08-16 10:05:00,57.71,57.74,57.65,57.7,22700.0,35.0566,35.0748,35.0202,35.0505,22700.0
2013-08-16 10:10:00,57.69,57.71,57.6,57.61,37300.0,35.0445,35.0566,34.9898,34.9959,37300.0
2013-08-16 10:15:00,57.61,57.62,57.51,57.54,28300.0,34.9959,35.0019,34.9351,34.9533,28300.0
2013-08-16 10:20:00,57.55,57.58,57.47,57.57,39400.0,34.9594,34.9776,34.9108,34.9716,39400.0
2013-08-16 10:25:00,57.58,57.62,57.55,57.61,67400.0,34.9776,35.0019,34.9594,34.9959,67400.0
2013-08-16 10:30:00,57.61,57.63,57.56,57.59,38400.0,34.9959,35.008,34.9655,34.9837,38400.0
2013-08-16 10:35:00,57.59,57.66,57.59,57.62,28800.0,34.9837,35.0262,34.9837,35.0019,28800.0
2013-08-16 10:40:00,57.62,57.63,57.56,57.56,53400.0,35.0019,35.008,34.9655,34.9655,53400.0
2013-08-16 10:45:00,57.57,57.66,57.53,57.63,26700.0,34.9716,35.0262,34.9473,35.008,26700.0
2013-08-16 10:50:00,57.63,57.67,57.59,57.67,41300.0,35.008,35.0323,34.9837,35.0323,41300.0
2013-08-16 10:55:00,57.67,57.67,57.61,57.62,29500.0,35.0323,35.0323,34.9959,35.0019,29500.0
2013-08-16 11:00:00,57.61,57.66,57.58,57.66,29800.0,34.9959,35.0262,34.9776,35.0262,29800.0
2013-08-16 11:05:00,57.66,57.7,57.66,57.7,37900.0,35.0262,35.0505,35.0262,35.0505,37900.0
2013-08-16 11:10:00,57.7,57.73,57.7,57.73,42800.0,35.0505,35.0688,35.0505,35.0688,42800.0
2013-08-16 11:15:00,57.74,57.77,57.69,57.69,47300.0,35.0748,35.0931,35.0445,35.0445,47300.0
2013-08-16 11:20:00,57.68,57.69,57.62,57.62,21500.0,35.0384,35.0445,35.0019,35.0019,21500.0
2013-08-16 11:25:00,57.62,57.66,57.58,57.63,33400.0,35.0019,35.0262,34.9776,35.008,33400.0
2013-08-16 11:30:00,57.63,57.67,57.62,57.64,23600.0,35.008,35.0323,35.0019,35.0141,23600.0
2013-08-16 11:35:00,57.64,57.68,57.61,57.67,18100.0,35.0141,35.0384,34.9959,35.0323,18100.0
2013-08-16 11:40:00,57.67,57.75,57.66,57.74,15500.0,35.0323,35.0809,35.0262,35.0748,15500.0
2013-08-16 11:45:00,57.74,57.77,57.73,57.75,20000.0,35.0748,35.0931,35.0688,35.0809,20000.0
2013-08-16 11:50:00,57.75,57.75,57.71,57.72,18500.0,35.0809,35.0809,35.0566,35.0627,18500.0
2013-08-16 11:55:00,57.72,57.72,57.64,57.65,39700.0,35.0627,35.0627,35.0141,35.0202,39700.0
2013-08-16 12:00:00,57.65,57.65,57.62,57.62,72400.0,35.0202,35.0202,35.0019,35.0019,72400.0
2013-08-16 12:05:00,57.61,57.61,57.56,57.57,22400.0,34.9959,34.9959,34.9655,34.9716,22400.0
2013-08-16 12:10:00,57.58,57.59,57.57,57.58,11700.0,34.9776,34.9837,34.9716,34.9776,11700.0
2013-08-16 12:15:00,57.58,57.64,57.57,57.64,23600.0,34.9776,35.0141,34.9716,35.0141,23600.0
2013-08-16 12:20:00,57.64,57.64,57.61,57.62,26500.0,35.0141,35.0141,34.9959,35.0019,26500.0
2013-08-16 12:25:00,57.62,57.64,57.61,57.61,15300.0,35.0019,35.0141,34.9959,34.9959,15300.0
2013-08-16 12:30:00,57.61,57.64,57.6,57.62,12100.0,34.9959,35.0141,34.9898,35.0019,12100.0
2013-08-16 12:35:00,57.62,57.66,57.62,57.64,22700.0,35.0019,35.0262,35.0019,35.0141,22700.0
2013-08-16 12:40:00,57.64,57.65,57.63,57.65,3700.0,35.0141,35.0202,35.008,35.0202,3700.0
2013-08-16 12:45:00,57.65,57.68,57.57,57.57,20900.0,35.0202,35.0384,34.9716,34.9716,20900.0
2013-08-16 12:50:00,57.57,57.59,57.56,57.58,15700.0,34.9716,34.9837,34.9655,34.9776,15700.0
2013-08-16 12:55:00,57.58,57.6,57.51,57.51,19600.0,34.9776,34.9898,34.9351,34.9351,19600.0
2013-08-16 13:00:00,57.52,57.53,57.46,57.46,22000.0,34.9412,34.9473,34.9047,34.9047,22000.0
2013-08-16 13:05:00,57.47,57.48,57.38,57.38,25700.0,34.9108,34.9169,34.8561,34.8561,25700.0
2013-08-16 13:10:00,57.37,57.38,57.31,57.31,35600.0,34.8501,34.8561,34.8136,34.8136,35600.0
2013-08-16 13:15:00,57.31,57.34,57.29,57.32,26500.0,34.8136,34.8318,34.8015,34.8197,26500.0
2013-08-16 13:20:00,57.31,57.36,57.25,57.35,27300.0,34.8136,34.844,34.7772,34.8379,27300.0
2013-08-16 13:25:00,57.34,57.37,57.31,57.31,17900.0,34.8318,34.8501,34.8136,34.8136,17900.0
2013-08-16 13:30:00,57.31,57.37,57.3,57.37,20500.0,34.8136,34.8501,34.8075,34.8501,20500.0
2013-08-16 13:35:00,57.38,57.38,57.3,57.3,17600.0,34.8561,34.8561,34.8075,34.8075,17600.0
2013-08-16 13:40:00,57.31,57.32,57.19,57.21,32300.0,34.8136,34.8197,34.7407,34.7529,32300.0
2013-08-16 13:45:00,57.21,57.32,57.2,57.32,15800.0,34.7529,34.8197,34.7468,34.8197,15800.0
2013-08-16 13:50:00,57.31,57.42,57.31,57.42,9800.0,34.8136,34.8804,34.8136,34.8804,9800.0
2013-08-16 13:55:00,57.42,57.48,57.41,57.42,20100.0,34.8804,34.9169,34.8744,34.8804,20100.0
2013-08-16 14:00:00,57.42,57.46,57.39,57.4,14900.0,34.8804,34.9047,34.8622,34.8683,14900.0
2013-08-16 14:05:00,57.39,57.47,57.39,57.42,13500.0,34.8622,34.9108,34.8622,34.8804,13500.0
2013-08-16 14:10:00,57.43,57.45,57.34,57.34,16300.0,34.8865,34.8987,34.8318,34.8318,16300.0
2013-08-16 14:15:00,57.34,57.36,57.26,57.31,20000.0,34.8318,34.844,34.7832,34.8136,20000.0
2013-08-16 14:20:00,57.32,57.4,57.31,57.38,15900.0,34.8197,34.8683,34.8136,34.8561,15900.0
2013-08-16 14:25:00,57.37,57.39,57.33,57.37,11700.0,34.8501,34.8622,34.8258,34.8501,11700.0
2013-08-16 14:30:00,57.37,57.41,57.34,57.34,22300.0,34.8501,34.8744,34.8318,34.8318,22300.0
2013-08-16 14:35:00,57.34,57.39,57.3,57.39,16900.0,34.8318,34.8622,34.8075,34.8622,16900.0
2013-08-16 14:40:00,57.4,57.45,57.4,57.42,23000.0,34.8683,34.8987,34.8683,34.8804,23000.0
2013-08-16 14:45:00,57.42,57.53,57.41,57.47,22300.0,34.8804,34.9473,34.8744,34.9108,22300.0
2013-08-16 14:50:00,57.48,57.54,57.47,57.51,28500.0,34.9169,34.9533,34.9108,34.9351,28500.0
2013-08-16 14:55:00,57.51,57.53,57.48,57.51,35600.0,34.9351,34.9473,34.9169,34.9351,35600.0
2013-08-16 15:00:00,57.52,57.57,57.5,57.53,22100.0,34.9412,34.9716,34.929,34.9473,22100.0
2013-08-16 15:05:00,57.54,57.59,57.51,57.57,63200.0,34.9533,34.9837,34.9351,34.9716,63200.0
2013-08-16 15:10:00,57.57,57.58,57.53,57.57,24400.0,34.9716,34.9776,34.9473,34.9716,24400.0
2013-08-16 15:15:00,57.57,57.59,57.48,57.48,25000.0,34.9716,34.9837,34.9169,34.9169,25000.0
2013-08-16 15:20:00,57.48,57.55,57.47,57.51,26400.0,34.9169,34.9594,34.9108,34.9351,26400.0
2013-08-16 15:25:00,57.52,57.52,57.48,57.5,28200.0,34.9412,34.9412,34.9169,34.929,28200.0
2013-08-16 15:30:00,57.51,57.52,57.48,57.49,40200.0,34.9351,34.9412,34.9169,34.923,40200.0
2013-08-16 15:35:00,57.5,57.6,57.49,57.55,54600.0,34.929,34.9898,34.923,34.9594,54600.0
2013-08-16 15:40:00,57.55,57.56,57.49,57.49,27600.0,34.9594,34.9655,34.923,34.923,27600.0
2013-08-16 15:45:00,57.49,57.55,57.47,57.49,52000.0,34.923,34.9594,34.9108,34.923,52000.0
2013-08-16 15:50:00,57.49,57.5,57.47,57.47,50600.0,34.923,34.929,34.9108,34.9108,50600.0
2013-08-16 15:55:00,57.48,57.52,57.44,57.45,121300.0,34.9169,34.9412,34.8926,34.8987,121300.0
2013-08-19 09:30:00,57.36,57.6,57.33,57.41,33900.0,34.844,34.9898,34.8258,34.8744,33900.0
2013-08-19 09:35:00,57.45,57.66,57.41,57.63,44300.0,34.8987,35.0262,34.8744,35.008,44300.0
2013-08-19 09:40:00,57.6,57.84,57.6,57.79,64100.0,34.9898,35.1356,34.9898,35.1052,64100.0
2013-08-19 09:45:00,57.77,57.77,57.63,57.66,50100.0,35.0931,35.0931,35.008,35.0262,50100.0
2013-08-19 09:50:00,57.66,57.88,57.64,57.86,66900.0,35.0262,35.1599,35.0141,35.1477,66900.0
2013-08-19 09:55:00,57.87,58.0,57.85,58.0,48200.0,35.1538,35.2328,35.1417,35.2328,48200.0
2013-08-19 10:00:00,58.0,58.02,57.82,57.83,75700.0,35.2328,35.2449,35.1234,35.1295,75700.0
2013-08-19 10:05:00,57.83,57.94,57.82,57.84,66200.0,35.1295,35.1963,35.1234,35.1356,66200.0
2013-08-19 10:10:00,57.84,57.87,57.81,57.86,30400.0,35.1356,35.1538,35.1174,35.1477,30400.0
2013-08-19 10:15:00,57.85,57.9,57.82,57.85,49800.0,35.1417,35.172,35.1234,35.1417,49800.0
2013-08-19 10:20:00,57.84,57.91,57.83,57.86,51600.0,35.1356,35.1781,35.1295,35.1477,51600.0
2013-08-19 10:25:00,57.86,57.89,57.82,57.83,54400.0,35.1477,35.1659,35.1234,35.1295,54400.0
2013-08-19 10:30:00,57.83,57.86,57.8,57.83,59800.0,35.1295,35.1477,35.1113,35.1295,59800.0
2013-08-19 10:35:00,57.83,57.86,57.81,57.86,43000.0,35.1295,35.1477,35.1174,35.1477,43000.0
2013-08-19 10:40:00,57.87,57.9,57.86,57.9,11300.0,35.1538,35.172,35.1477,35.172,11300.0
2013-08-19 10:45:00,57.9,57.9,57.81,57.83,29900.0,35.172,35.172,35.1174,35.1295,29900.0
2013-08-19 10:50:00,57.83,57.92,57.81,57.9,52700.0,35.1295,35.1842,35.1174,35.172,52700.0
2013-08-19 10:55:00,57.9,57.91,57.84,57.9,42000.0,35.172,35.1781,35.1356,35.172,42000.0
2013-08-19 11:00:00,57.89,57.9,57.76,57.78,126500.0,35.1659,35.172,35.087,35.0991,126500.0
2013-08-19 11:05:00,57.79,57.79,57.72,57.74,45800.0,35.1052,35.1052,35.0627,35.0748,45800.0
2013-08-19 11:10:00,57.74,57.75,57.68,57.71,20200.0,35.0748,35.0809,35.0384,35.0566,20200.0
2013-08-19 11:15:00,57.72,57.73,57.65,57.65,62300.0,35.0627,35.0688,35.0202,35.0202,62300.0
2013-08-19 11:20:00,57.65,57.66,57.56,57.62,48700.0,35.0202,35.0262,34.9655,35.0019,48700.0
2013-08-19 11:25:00,57.61,57.66,57.58,57.61,20500.0,34.9959,35.0262,34.9776,34.9959,20500.0
2013-08-19 11:30:00,57.61,57.63,57.56,57.61,34800.0,34.9959,35.008,34.9655,34.9959,34800.0
2013-08-19 11:35:00,57.62,57.63,57.56,57.57,27100.0,35.0019,35.008,34.9655,34.9716,27100.0
2013-08-19 11:40:00,57.57,57.64,57.56,57.62,18900.0,34.9716,35.0141,34.9655,35.0019,18900.0
2013-08-19 11:45:00,57.61,57.69,57.61,57.64,26000.0,34.9959,35.0445,34.9959,35.0141,26000.0
2013-08-19 11:50:00,57.65,57.66,57.63,57.64,13200.0,35.0202,35.0262,35.008,35.0141,13200.0
2013-08-19 11:55:00,57.65,57.71,57.64,57.7,27900.0,35.0202,35.0566,35.0141,35.0505,27900.0
2013-08-19 12:00:00,57.71,57.71,57.57,57.62,25000.0,35.0566,35.0566,34.9716,35.0019,25000.0
2013-08-19 12:05:00,57.61,57.65,57.58,57.63,22700.0,34.9959,35.0202,34.9776,35.008,22700.0
2013-08-19 12:10:00,57.63,57.65,57.62,57.65,12500.0,35.008,35.0202,35.0019,35.0202,12500.0
2013-08-19 12:15:00,57.65,57.67,57.58,57.63,15100.0,35.0202,35.0323,34.9776,35.008,15100.0
2013-08-19 12:20:00,57.63,57.64,57.58,57.59,58200.0,35.008,35.0141,34.9776,34.9837,58200.0
2013-08-19 12:25:00,57.58,57.63,57.57,57.62,21200.0,34.9776,35.008,34.9716,35.0019,21200.0
2013-08-19 12:30:00,57.62,57.63,57.59,57.61,26400.0,35.0019,35.008,34.9837,34.9959,26400.0
2013-08-19 12:35:00,57.6,57.62,57.59,57.61,4700.0,34.9898,35.0019,34.9837,34.9959,4700.0
2013-08-19 12:40:00,57.6,57.62,57.59,57.62,6800.0,34.9898,35.0019,34.9837,35.0019,6800.0
2013-08-19 12:45:00,57.61,57.65,57.6,57.63,12500.0,34.9959,35.0202,34.9898,35.008,12500.0
2013-08-19 12:50:00,57.63,57.64,57.62,57.63,6300.0,35.008,35.0141,35.0019,35.008,6300.0
2013-08-19 12:55:00,57.63,57.67,57.61,57.63,10300.0,35.008,35.0323,34.9959,35.008,10300.0
2013-08-19 13:00:00,57.63,57.64,57.55,57.58,10100.0,35.008,35.0141,34.9594,34.9776,10100.0
2013-08-19 13:05:00,57.58,57.58,57.51,57.52,12300.0,34.9776,34.9776,34.9351,34.9412,12300.0
2013-08-19 13:10:00,57.52,57.56,57.52,57.55,9400.0,34.9412,34.9655,34.9412,34.9594,9400.0
2013-08-19 13:15:00,57.55,57.58,57.55,57.56,20200.0,34.9594,34.9776,34.9594,34.9655,20200.0
2013-08-19 13:20:00,57.55,57.56,57.5,57.5,33000.0,34.9594,34.9655,34.929,34.929,33000.0
2013-08-19 13:25:00,57.5,57.51,57.36,57.41,37200.0,34.929,34.9351,34.844,34.8744,37200.0
2013-08-19 13:30:00,57.4,57.44,57.35,57.37,21000.0,34.8683,34.8926,34.8379,34.8501,21000.0
2013-08-19 13:35:00,57.37,57.38,57.32,57.33,13100.0,34.8501,34.8561,34.8197,34.8258,13100.0
2013-08-19 13:40:00,57.33,57.34,57.26,57.31,27100.0,34.8258,34.8318,34.7832,34.8136,27100.0
2013-08-19 13:45:00,57.3,57.34,57.29,57.32,17500.0,34.8075,34.8318,34.8015,34.8197,17500.0
2013-08-19 13:50:00,57.32,57.36,57.32,57.33,18500.0,34.8197,34.844,34.8197,34.8258,18500.0
2013-08-19 13:55:00,57.32,57.36,57.3,57.31,9300.0,34.8197,34.844,34.8075,34.8136,9300.0
2013-08-19 14:00:00,57.32,57.34,57.3,57.32,16500.0,34.8197,34.8318,34.8075,34.8197,16500.0
2013-08-19 14:05:00,57.31,57.36,57.3,57.34,18500.0,34.8136,34.844,34.8075,34.8318,18500.0
2013-08-19 14:10:00,57.35,57.38,57.33,57.37,10600.0,34.8379,34.8561,34.8258,34.8501,10600.0
2013-08-19 14:15:00,57.36,57.43,57.34,57.43,16400.0,34.844,34.8865,34.8318,34.8865,16400.0
2013-08-19 14:20:00,57.43,57.44,57.39,57.4,18300.0,34.8865,34.8926,34.8622,34.8683,18300.0
2013-08-19 14:25:00,57.41,57.43,57.38,57.41,19000.0,34.8744,34.8865,34.8561,34.8744,19000.0
2013-08-19 14:30:00,57.41,57.43,57.36,57.37,23700.0,34.8744,34.8865,34.844,34.8501,23700.0
2013-08-19 14:35:00,57.37,57.44,57.37,57.42,12600.0,34.8501,34.8926,34.8501,34.8804,12600.0
2013-08-19 14:40:00,57.41,57.47,57.41,57.47,21200.0,34.8744,34.9108,34.8744,34.9108,21200.0
2013-08-19 14:45:00,57.47,57.49,57.45,57.49,14300.0,34.9108,34.923,34.8987,34.923,14300.0
2013-08-19 14:50:00,57.49,57.49,57.42,57.42,20500.0,34.923,34.923,34.8804,34.8804,20500.0
2013-08-19 14:55:00,57.43,57.45,57.41,57.44,24400.0,34.8865,34.8987,34.8744,34.8926,24400.0
2013-08-19 15:00:00,57.44,57.44,57.37,57.38,10800.0,34.8926,34.8926,34.8501,34.8561,10800.0
2013-08-19 15:05:00,57.39,57.42,57.38,57.38,11400.0,34.8622,34.8804,34.8561,34.8561,11400.0
2013-08-19 15:10:00,57.38,57.43,57.37,57.38,38600.0,34.8561,34.8865,34.8501,34.8561,38600.0
2013-08-19 15:15:00,57.38,57.46,57.38,57.42,29000.0,34.8561,34.9047,34.8561,34.8804,29000.0
2013-08-19 15:20:00,57.42,57.46,57.41,57.46,12600.0,34.8804,34.9047,34.8744,34.9047,12600.0
2013-08-19 15:25:00,57.46,57.48,57.42,57.42,63100.0,34.9047,34.9169,34.8804,34.8804,63100.0
2013-08-19 15:30:00,57.42,57.43,57.37,57.4,89900.0,34.8804,34.8865,34.8501,34.8683,89900.0
2013-08-19 15:35:00,57.4,57.43,57.37,57.37,28400.0,34.8683,34.8865,34.8501,34.8501,28400.0
2013-08-19 15:40:00,57.37,57.4,57.35,57.4,29500.0,34.8501,34.8683,34.8379,34.8683,29500.0
2013-08-19 15:45:00,57.4,57.45,57.39,57.42,43500.0,34.8683,34.8987,34.8622,34.8804,43500.0
2013-08-19 15:50:00,57.42,57.44,57.38,57.4,44100.0,34.8804,34.8926,34.8561,34.8683,44100.0
2013-08-19 15:55:00,57.4,57.42,57.35,57.36,82900.0,34.8683,34.8804,34.8379,34.844,82900.0
2013-08-20 09:30:00,57.38,57.58,57.38,57.49,31200.0,34.8561,34.9776,34.8561,34.923,31200.0
2013-08-20 09:35:00,57.51,57.75,57.46,57.71,29200.0,34.9351,35.0809,34.9047,35.0566,29200.0
2013-08-20 09:40:00,57.73,57.73,57.6,57.61,19000.0,35.0688,35.0688,34.9898,34.9959,19000.0
2013-08-20 09:45:00,57.59,57.75,57.56,57.74,35000.0,34.9837,35.0809,34.9655,35.0748,35000.0
2013-08-20 09:50:00,57.73,57.73,57.64,57.71,25000.0,35.0688,35.0688,35.0141,35.0566,25000.0
2013-08-20 09:55:00,57.71,57.92,57.7,57.8,113200.0,35.0566,35.1842,35.0505,35.1113,113200.0
2013-08-20 10:00:00,57.79,57.82,57.7,57.81,105400.0,35.1052,35.1234,35.0505,35.1174,105400.0
2013-08-20 10:05:00,57.82,57.91,57.78,57.79,150100.0,35.1234,35.1781,35.0991,35.1052,150100.0
2013-08-20 10:10:00,57.81,57.97,57.81,57.94,35900.0,35.1174,35.2145,35.1174,35.1963,35900.0
2013-08-20 10:15:00,57.94,57.95,57.84,57.84,37800.0,35.1963,35.2024,35.1356,35.1356,37800.0
2013-08-20 10:20:00,57.84,57.94,57.84,57.93,50500.0,35.1356,35.1963,35.1356,35.1902,50500.0
2013-08-20 10:25:00,57.94,58.13,57.94,58.11,26300.0,35.1963,35.3117,35.1963,35.2996,26300.0
2013-08-20 10:30:00,58.12,58.18,58.09,58.18,28400.0,35.3057,35.3421,35.2874,35.3421,28400.0
2013-08-20 10:35:00,58.17,58.37,58.15,58.35,37600.0,35.336,35.4575,35.3239,35.4454,37600.0
2013-08-20 10:40:00,58.35,58.37,58.31,58.35,38900.0,35.4454,35.4575,35.4211,35.4454,38900.0
2013-08-20 10:45:00,58.34,58.35,58.2,58.25,27300.0,35.4393,35.4454,35.3543,35.3846,27300.0
2013-08-20 10:50:00,58.25,58.33,58.2,58.33,31600.0,35.3846,35.4332,35.3543,35.4332,31600.0
2013-08-20 10:55:00,58.32,58.33,58.28,58.28,13000.0,35.4272,35.4332,35.4029,35.4029,13000.0
2013-08-20 11:00:00,58.28,58.34,58.25,58.26,21500.0,35.4029,35.4393,35.3846,35.3907,21500.0
2013-08-20 11:05:00,58.26,58.27,58.22,58.24,57900.0,35.3907,35.3968,35.3664,35.3786,57900.0
2013-08-20 11:10:00,58.24,58.26,58.2,58.2,18500.0,35.3786,35.3907,35.3543,35.3543,18500.0
2013-08-20 11:15:00,58.2,58.22,58.15,58.21,35700.0,35.3543,35.3664,35.3239,35.3603,35700.0
2013-08-20 11:20:00,58.21,58.25,58.19,58.22,35200.0,35.3603,35.3846,35.3482,35.3664,35200.0
2013-08-20 11:25:00,58.21,58.22,58.13,58.16,25500.0,35.3603,35.3664,35.3117,35.33,25500.0
2013-08-20 11:30:00,58.16,58.18,58.12,58.13,38900.0,35.33,35.3421,35.3057,35.3117,38900.0
2013-08-20 11:35:00,58.14,58.15,58.07,58.12,17900.0,35.3178,35.3239,35.2753,35.3057,17900.0
2013-08-20 11:40:00,58.12,58.15,58.1,58.15,13100.0,35.3057,35.3239,35.2935,35.3239,13100.0
2013-08-20 11:45:00,58.14,58.14,58.08,58.12,15800.0,35.3178,35.3178,35.2814,35.3057,15800.0
2013-08-20 11:50:00,58.12,58.12,58.06,58.1,11200.0,35.3057,35.3057,35.2692,35.2935,11200.0
2013-08-20 11:55:00,58.1,58.1,58.08,58.1,11800.0,35.2935,35.2935,35.2814,35.2935,11800.0
2013-08-20 12:00:00,58.09,58.11,58.08,58.1,8100.0,35.2874,35.2996,35.2814,35.2935,8100.0
2013-08-20 12:05:00,58.1,58.13,58.1,58.12,8900.0,35.2935,35.3117,35.2935,35.3057,8900.0
2013-08-20 12:10:00,58.12,58.17,58.11,58.14,25300.0,35.3057,35.336,35.2996,35.3178,25300.0
2013-08-20 12:15:00,58.14,58.2,58.14,58.18,11700.0,35.3178,35.3543,35.3178,35.3421,11700.0
2013-08-20 12:20:00,58.19,58.2,58.16,58.18,14400.0,35.3482,35.3543,35.33,35.3421,14400.0
2013-08-20 12:25:00,58.18,58.19,58.16,58.16,8100.0,35.3421,35.3482,35.33,35.33,8100.0
2013-08-20 12:30:00,58.15,58.18,58.12,58.12,17900.0,35.3239,35.3421,35.3057,35.3057,17900.0
2013-08-20 12:35:00,58.12,58.16,58.11,58.12,18100.0,35.3057,35.33,35.2996,35.3057,18100.0
2013-08-20 12:40:00,58.12,58.13,58.08,58.13,12900.0,35.3057,35.3117,35.2814,35.3117,12900.0
2013-08-20 12:45:00,58.13,58.15,58.11,58.15,15200.0,35.3117,35.3239,35.2996,35.3239,15200.0
2013-08-20 12:50:00,58.14,58.14,58.1,58.13,6600.0,35.3178,35.3178,35.2935,35.3117,6600.0
2013-08-20 12:55:00,58.13,58.16,58.12,58.14,21700.0,35.3117,35.33,35.3057,35.3178,21700.0
2013-08-20 13:00:00,58.13,58.14,58.1,58.11,15600.0,35.3117,35.3178,35.2935,35.2996,15600.0
2013-08-20 13:05:00,58.11,58.14,58.09,58.13,8600.0,35.2996,35.3178,35.2874,35.3117,8600.0
2013-08-20 13:10:00,58.13,58.13,58.09,58.12,18500.0,35.3117,35.3117,35.2874,35.3057,18500.0
2013-08-20 13:15:00,58.11,58.11,58.06,58.06,15900.0,35.2996,35.2996,35.2692,35.2692,15900.0
2013-08-20 13:20:00,58.06,58.06,57.98,57.98,13500.0,35.2692,35.2692,35.2206,35.2206,13500.0
2013-08-20 13:25:00,57.98,58.01,57.93,57.95,32600.0,35.2206,35.2388,35.1902,35.2024,32600.0
2013-08-20 13:30:00,57.95,57.97,57.92,57.97,23800.0,35.2024,35.2145,35.1842,35.2145,23800.0
2013-08-20 13:35:00,57.97,57.97,57.93,57.93,10600.0,35.2145,35.2145,35.1902,35.1902,10600.0
2013-08-20 13:40:00,57.93,57.96,57.9,57.9,8000.0,35.1902,35.2085,35.172,35.172,8000.0
2013-08-20 13:45:00,57.9,57.91,57.89,57.89,19100.0,35.172,35.1781,35.1659,35.1659,19100.0
2013-08-20 13:50:00,57.9,57.91,57.88,57.88,10500.0,35.172,35.1781,35.1599,35.1599,10500.0
2013-08-20 13:55:00,57.88,57.91,57.88,57.89,6100.0,35.1599,35.1781,35.1599,35.1659,6100.0
2013-08-20 14:00:00,57.89,57.9,57.86,57.87,11000.0,35.1659,35.172,35.1477,35.1538,11000.0
2013-08-20 14:05:00,57.88,57.9,57.87,57.89,7700.0,35.1599,35.172,35.1538,35.1659,7700.0
2013-08-20 14:10:00,57.88,57.9,57.86,57.87,12200.0,35.1599,35.172,35.1477,35.1538,12200.0
2013-08-20 14:15:00,57.86,57.87,57.79,57.79,16100.0,35.1477,35.1538,35.1052,35.1052,16100.0
2013-08-20 14:20:00,57.79,57.84,57.79,57.84,15000.0,35.1052,35.1356,35.1052,35.1356,15000.0
2013-08-20 14:25:00,57.84,57.9,57.84,57.9,12000.0,35.1356,35.172,35.1356,35.172,12000.0
2013-08-20 14:30:00,57.89,57.9,57.86,57.88,18600.0,35.1659,35.172,35.1477,35.1599,18600.0
2013-08-20 14:35:00,57.87,57.87,57.83,57.85,10500.0,35.1538,35.1538,35.1295,35.1417,10500.0
2013-08-20 14:40:00,57.85,57.88,57.82,57.83,16400.0,35.1417,35.1599,35.1234,35.1295,16400.0
2013-08-20 14:45:00,57.82,57.87,57.82,57.86,14900.0,35.1234,35.1538,35.1234,35.1477,14900.0
2013-08-20 14:50:00,57.86,57.87,57.83,57.84,16700.0,35.1477,35.1538,35.1295,35.1356,16700.0
2013-08-20 14:55:00,57.84,57.87,57.83,57.85,16400.0,35.1356,35.1538,35.1295,35.1417,16400.0
2013-08-20 15:00:00,57.86,57.87,57.85,57.87,14800.0,35.1477,35.1538,35.1417,35.1538,14800.0
2013-08-20 15:05:00,57.86,57.95,57.86,57.94,61600.0,35.1477,35.2024,35.1477,35.1963,61600.0
2013-08-20 15:10:00,57.94,58.01,57.94,58.0,157900.0,35.1963,35.2388,35.1963,35.2328,157900.0
2013-08-20 15:15:00,58.01,58.02,57.98,57.99,28200.0,35.2388,35.2449,35.2206,35.2267,28200.0
2013-08-20 15:20:00,57.98,58.01,57.98,58.0,33900.0,35.2206,35.2388,35.2206,35.2328,33900.0
2013-08-20 15:25:00,58.01,58.02,58.0,58.01,22900.0,35.2388,35.2449,35.2328,35.2388,22900.0
2013-08-20 15:30:00,58.02,58.05,58.0,58.01,54400.0,35.2449,35.2631,35.2328,35.2388,54400.0
2013-08-20 15:35:00,58.0,58.03,58.0,58.0,26700.0,35.2328,35.251,35.2328,35.2328,26700.0
2013-08-20 15:40:00,58.0,58.03,57.99,57.99,42700.0,35.2328,35.251,35.2267,35.2267,42700.0
2013-08-20 15:45:00,57.98,58.0,57.94,57.97,110100.0,35.2206,35.2328,35.1963,35.2145,110100.0
2013-08-20 15:50:00,57.97,57.98,57.91,57.91,36800.0,35.2145,35.2206,35.1781,35.1781,36800.0
2013-08-20 15:55:00,57.92,57.94,57.87,57.89,152000.0,35.1842,35.1963,35.1538,35.1659,152000.0
2013-08-21 09:30:00,57.76,57.82,57.25,57.32,28700.0,35.087,35.1234,34.7772,34.8197,28700.0
2013-08-21 09:35:00,57.33,57.51,57.3,57.51,7000.0,34.8258,34.9351,34.8075,34.9351,7000.0
2013-08-21 09:40:00,57.5,57.52,57.28,57.42,14700.0,34.929,34.9412,34.7954,34.8804,14700.0
2013-08-21 09:45:00,57.42,57.48,57.41,57.45,22600.0,34.8804,34.9169,34.8744,34.8987,22600.0
2013-08-21 09:50:00,57.44,57.44,57.3,57.33,24500.0,34.8926,34.8926,34.8075,34.8258,24500.0
2013-08-21 09:55:00,57.33,57.37,57.27,57.37,15300.0,34.8258,34.8501,34.7893,34.8501,15300.0
2013-08-21 10:00:00,57.38,57.44,57.32,57.35,41600.0,34.8561,34.8926,34.8197,34.8379,41600.0
2013-08-21 10:05:00,57.35,57.44,57.32,57.37,46100.0,34.8379,34.8926,34.8197,34.8501,46100.0
2013-08-21 10:10:00,57.35,57.45,57.34,57.36,29100.0,34.8379,34.8987,34.8318,34.844,29100.0
2013-08-21 10:15:00,57.36,57.38,57.3,57.35,24700.0,34.844,34.8561,34.8075,34.8379,24700.0
2013-08-21 10:20:00,57.35,57.42,57.34,57.37,25200.0,34.8379,34.8804,34.8318,34.8501,25200.0
2013-08-21 10:25:00,57.38,57.39,57.3,57.33,21100.0,34.8561,34.8622,34.8075,34.8258,21100.0
2013-08-21 10:30:00,57.33,57.35,57.24,57.25,36200.0,34.8258,34.8379,34.7711,34.7772,36200.0
2013-08-21 10:35:00,57.25,57.27,57.21,57.23,19700.0,34.7772,34.7893,34.7529,34.765,19700.0
2013-08-21 10:40:00,57.23,57.32,57.23,57.32,33400.0,34.765,34.8197,34.765,34.8197,33400.0
2013-08-21 10:45:00,57.32,57.35,57.3,57.31,15500.0,34.8197,34.8379,34.8075,34.8136,15500.0
2013-08-21 10:50:00,57.32,57.35,57.29,57.3,54100.0,34.8197,34.8379,34.8015,34.8075,54100.0
2013-08-21 10:55:00,57.3,57.32,57.25,57.26,20200.0,34.8075,34.8197,34.7772,34.7832,20200.0
2013-08-21 11:00:00,57.26,57.26,57.21,57.24,18600.0,34.7832,34.7832,34.7529,34.7711,18600.0
2013-08-21 11:05:00,57.24,57.24,57.16,57.16,25500.0,34.7711,34.7711,34.7225,34.7225,25500.0
2013-08-21 11:10:00,57.16,57.2,57.15,57.19,11800.0,34.7225,34.7468,34.7164,34.7407,11800.0
2013-08-21 11:15:00,57.18,57.22,57.15,57.18,20200.0,34.7347,34.7589,34.7164,34.7347,20200.0
2013-08-21 11:20:00,57.18,57.2,57.11,57.19,24100.0,34.7347,34.7468,34.6921,34.7407,24100.0
2013-08-21 11:25:00,57.18,57.18,57.11,57.15,32300.0,34.7347,34.7347,34.6921,34.7164,32300.0
2013-08-21 11:30:00,57.15,57.2,57.13,57.18,43500.0,34.7164,34.7468,34.7043,34.7347,43500.0
2013-08-21 11:35:00,57.18,57.22,57.17,57.21,30700.0,34.7347,34.7589,34.7286,34.7529,30700.0
2013-08-21 11:40:00,57.22,57.22,57.16,57.21,30900.0,34.7589,34.7589,34.7225,34.7529,30900.0
2013-08-21 11:45:00,57.2,57.2,57.12,57.12,44900.0,34.7468,34.7468,34.6982,34.6982,44900.0
2013-08-21 11:50:00,57.14,57.17,57.12,57.14,24700.0,34.7104,34.7286,34.6982,34.7104,24700.0
2013-08-21 11:55:00,57.15,57.19,57.15,57.17,19500.0,34.7164,34.7407,34.7164,34.7286,19500.0
2013-08-21 12:00:00,57.17,57.17,57.09,57.1,24800.0,34.7286,34.7286,34.68,34.6861,24800.0
2013-08-21 12:05:00,57.08,57.14,57.06,57.12,17600.0,34.6739,34.7104,34.6618,34.6982,17600.0
2013-08-21 12:10:00,57.13,57.22,57.13,57.2,26100.0,34.7043,34.7589,34.7043,34.7468,26100.0
2013-08-21 12:15:00,57.2,57.29,57.19,57.28,19200.0,34.7468,34.8015,34.7407,34.7954,19200.0
2013-08-21 12:20:00,57.27,57.34,57.26,57.34,25900.0,34.7893,34.8318,34.7832,34.8318,25900.0
2013-08-21 12:25:00,57.34,57.38,57.3,57.31,25500.0,34.8318,34.8561,34.8075,34.8136,25500.0
2013-08-21 12:30:00,57.31,57.34,57.3,57.33,14400.0,34.8136,34.8318,34.8075,34.8258,14400.0
2013-08-21 12:35:00,57.33,57.33,57.32,57.33,7400.0,34.8258,34.8258,34.8197,34.8258,7400.0
2013-08-21 12:40:00,57.32,57.4,57.32,57.4,11400.0,34.8197,34.8683,34.8197,34.8683,11400.0
2013-08-21 12:45:00,57.39,57.45,57.39,57.43,14900.0,34.8622,34.8987,34.8622,34.8865,14900.0
2013-08-21 12:50:00,57.42,57.46,57.42,57.46,6000.0,34.8804,34.9047,34.8804,34.9047,6000.0
2013-08-21 12:55:00,57.46,57.5,57.44,57.47,18100.0,34.9047,34.929,34.8926,34.9108,18100.0
2013-08-21 13:00:00,57.46,57.46,57.41,57.42,12800.0,34.9047,34.9047,34.8744,34.8804,12800.0
2013-08-21 13:05:00,57.41,57.46,57.4,57.45,5100.0,34.8744,34.9047,34.8683,34.8987,5100.0
2013-08-21 13:10:00,57.46,57.5,57.45,57.5,12700.0,34.9047,34.929,34.8987,34.929,12700.0
2013-08-21 13:15:00,57.49,57.5,57.46,57.49,18100.0,34.923,34.929,34.9047,34.923,18100.0
2013-08-21 13:20:00,57.5,57.5,57.47,57.49,7300.0,34.929,34.929,34.9108,34.923,7300.0
2013-08-21 13:25:00,57.49,57.5,57.46,57.48,15100.0,34.923,34.929,34.9047,34.9169,15100.0
2013-08-21 13:30:00,57.48,57.5,57.44,57.45,11600.0,34.9169,34.929,34.8926,34.8987,11600.0
2013-08-21 13:35:00,57.45,57.46,57.37,57.38,19300.0,34.8987,34.9047,34.8501,34.8561,19300.0
2013-08-21 13:40:00,57.38,57.42,57.37,57.42,9300.0,34.8561,34.8804,34.8501,34.8804,9300.0
2013-08-21 13:45:00,57.42,57.42,57.35,57.36,19700.0,34.8804,34.8804,34.8379,34.844,19700.0
2013-08-21 13:50:00,57.37,57.42,57.37,57.41,10900.0,34.8501,34.8804,34.8501,34.8744,10900.0
2013-08-21 13:55:00,57.41,57.41,57.37,57.39,14600.0,34.8744,34.8744,34.8501,34.8622,14600.0
2013-08-21 14:00:00,57.41,57.41,57.2,57.23,62800.0,34.8744,34.8744,34.7468,34.765,62800.0
2013-08-21 14:05:00,57.23,57.23,57.03,57.16,45400.0,34.765,34.765,34.6435,34.7225,45400.0
2013-08-21 14:10:00,57.17,57.31,57.15,57.26,41300.0,34.7286,34.8136,34.7164,34.7832,41300.0
2013-08-21 14:15:00,57.28,57.35,57.19,57.19,31200.0,34.7954,34.8379,34.7407,34.7407,31200.0
2013-08-21 14:20:00,57.19,57.19,57.05,57.12,52600.0,34.7407,34.7407,34.6557,34.6982,52600.0
2013-08-21 14:25:00,57.12,57.24,57.11,57.2,34000.0,34.6982,34.7711,34.6921,34.7468,34000.0
2013-08-21 14:30:00,57.21,57.4,57.21,57.38,42800.0,34.7529,34.8683,34.7529,34.8561,42800.0
2013-08-21 14:35:00,57.37,57.46,57.36,57.44,35100.0,34.8501,34.9047,34.844,34.8926,35100.0
2013-08-21 14:40:00,57.45,57.53,57.4,57.52,36600.0,34.8987,34.9473,34.8683,34.9412,36600.0
2013-08-21 14:45:00,57.52,57.64,57.52,57.64,27600.0,34.9412,35.0141,34.9412,35.0141,27600.0
2013-08-21 14:50:00,57.63,57.65,57.58,57.62,29800.0,35.008,35.0202,34.9776,35.0019,29800.0
2013-08-21 14:55:00,57.61,57.61,57.5,57.54,43400.0,34.9959,34.9959,34.929,34.9533,43400.0
2013-08-21 15:00:00,57.54,57.57,57.48,57.57,40000.0,34.9533,34.9716,34.9169,34.9716,40000.0
2013-08-21 15:05:00,57.57,57.57,57.48,57.53,33600.0,34.9716,34.9716,34.9169,34.9473,33600.0
2013-08-21 15:10:00,57.54,57.64,57.52,57.63,43900.0,34.9533,35.0141,34.9412,35.008,43900.0
2013-08-21 15:15:00,57.63,57.63,57.56,57.56,38900.0,35.008,35.008,34.9655,34.9655,38900.0
2013-08-21 15:20:00,57.56,57.56,57.53,57.56,26600.0,34.9655,34.9655,34.9473,34.9655,26600.0
2013-08-21 15:25:00,57.56,57.57,57.44,57.46,40600.0,34.9655,34.9716,34.8926,34.9047,40600.0
2013-08-21 15:30:00,57.46,57.55,57.45,57.55,66500.0,34.9047,34.9594,34.8987,34.9594,66500.0
2013-08-21 15:35:00,57.55,57.57,57.41,57.44,36200.0,34.9594,34.9716,34.8744,34.8926,36200.0
2013-08-21 15:40:00,57.44,57.45,57.34,57.41,45300.0,34.8926,34.8987,34.8318,34.8744,45300.0
2013-08-21 15:45:00,57.4,57.4,57.28,57.33,66300.0,34.8683,34.8683,34.7954,34.8258,66300.0
2013-08-21 15:50:00,57.33,57.37,57.31,57.31,59400.0,34.8258,34.8501,34.8136,34.8136,59400.0
2013-08-21 15:55:00,57.3,57.36,57.26,57.3,111200.0,34.8075,34.844,34.7832,34.8075,111200.0
2013-08-22 09:30:00,57.54,57.74,57.25,57.38,55100.0,34.9533,35.0748,34.7772,34.8561,55100.0
2013-08-22 09:35:00,57.38,57.39,57.24,57.39,29300.0,34.8561,34.8622,34.7711,34.8622,29300.0
2013-08-22 09:40:00,57.38,57.4,57.28,57.3,37500.0,34.8561,34.8683,34.7954,34.8075,37500.0
2013-08-22 09:45:00,57.3,57.41,57.26,57.36,99500.0,34.8075,34.8744,34.7832,34.844,99500.0
2013-08-22 09:50:00,57.37,57.44,57.36,57.42,28300.0,34.8501,34.8926,34.844,34.8804,28300.0
2013-08-22 09:55:00,57.42,57.45,57.37,57.4,95100.0,34.8804,34.8987,34.8501,34.8683,95100.0
2013-08-22 10:00:00,57.4,57.41,57.35,57.38,41200.0,34.8683,34.8744,34.8379,34.8561,41200.0
2013-08-22 10:05:00,57.39,57.49,57.39,57.43,46400.0,34.8622,34.923,34.8622,34.8865,46400.0
2013-08-22 10:10:00,57.43,57.48,57.37,57.46,44400.0,34.8865,34.9169,34.8501,34.9047,44400.0
2013-08-22 10:15:00,57.47,57.53,57.45,57.48,22600.0,34.9108,34.9473,34.8987,34.9169,22600.0
2013-08-22 10:20:00,57.49,57.51,57.45,57.47,19800.0,34.923,34.9351,34.8987,34.9108,19800.0
2013-08-22 10:25:00,57.47,57.59,57.47,57.58,33000.0,34.9108,34.9837,34.9108,34.9776,33000.0
2013-08-22 10:30:00,57.58,57.67,57.55,57.66,77500.0,34.9776,35.0323,34.9594,35.0262,77500.0
2013-08-22 10:35:00,57.65,57.78,57.65,57.76,62400.0,35.0202,35.0991,35.0202,35.087,62400.0
2013-08-22 10:40:00,57.77,57.92,57.76,57.92,37000.0,35.0931,35.1842,35.087,35.1842,37000.0
2013-08-22 10:45:00,57.92,57.96,57.89,57.89,30900.0,35.1842,35.2085,35.1659,35.1659,30900.0
2013-08-22 10:50:00,57.87,57.89,57.81,57.83,21500.0,35.1538,35.1659,35.1174,35.1295,21500.0
2013-08-22 10:55:00,57.83,57.85,57.73,57.73,33600.0,35.1295,35.1417,35.0688,35.0688,33600.0
2013-08-22 11:00:00,57.73,57.75,57.72,57.74,14000.0,35.0688,35.0809,35.0627,35.0748,14000.0
2013-08-22 11:05:00,57.74,57.77,57.67,57.76,31100.0,35.0748,35.0931,35.0323,35.087,31100.0
2013-08-22 11:10:00,57.76,57.76,57.63,57.65,69600.0,35.087,35.087,35.008,35.0202,69600.0
2013-08-22 11:15:00,57.64,57.65,57.54,57.57,19900.0,35.0141,35.0202,34.9533,34.9716,19900.0
2013-08-22 11:20:00,57.57,57.58,57.55,57.57,12800.0,34.9716,34.9776,34.9594,34.9716,12800.0
2013-08-22 11:25:00,57.57,57.58,57.55,57.58,21200.0,34.9716,34.9776,34.9594,34.9776,21200.0
2013-08-22 11:30:00,57.58,57.62,57.56,57.58,22200.0,34.9776,35.0019,34.9655,34.9776,22200.0
2013-08-22 11:35:00,57.58,57.62,57.56,57.6,28000.0,34.9776,35.0019,34.9655,34.9898,28000.0
2013-08-22 11:40:00,57.6,57.61,57.57,57.6,16500.0,34.9898,34.9959,34.9716,34.9898,16500.0
2013-08-22 11:45:00,57.6,57.64,57.6,57.64,7700.0,34.9898,35.0141,34.9898,35.0141,7700.0
2013-08-22 11:50:00,57.63,57.64,57.6,57.62,15300.0,35.008,35.0141,34.9898,35.0019,15300.0
2013-08-22 11:55:00,57.63,57.68,57.62,57.68,13600.0,35.008,35.0384,35.0019,35.0384,13600.0
2013-08-22 12:00:00,57.69,57.73,57.69,57.72,10200.0,35.0445,35.0688,35.0445,35.0627,10200.0
2013-08-22 12:05:00,57.72,57.77,57.72,57.75,12100.0,35.0627,35.0931,35.0627,35.0809,12100.0
2013-08-22 12:10:00,57.76,57.77,57.75,57.77,4400.0,35.087,35.0931,35.0809,35.0931,4400.0
2013-08-22 12:15:00,57.78,57.8,57.78,57.79,5500.0,35.0991,35.1113,35.0991,35.1052,5500.0
2013-08-22 12:20:00,57.78,57.79,57.75,57.75,7000.0,35.0991,35.1052,35.0809,35.0809,7000.0
2013-08-22 12:25:00,57.74,57.74,57.67,57.68,5000.0,35.0748,35.0748,35.0323,35.0384,5000.0
2013-08-22 12:30:00,57.68,57.71,57.68,57.7,5300.0,35.0384,35.0566,35.0384,35.0505,5300.0
2013-08-22 12:35:00,57.7,57.75,57.69,57.73,10900.0,35.0505,35.0809,35.0445,35.0688,10900.0
2013-08-22 12:40:00,57.73,57.74,57.71,57.73,9800.0,35.0688,35.0748,35.0566,35.0688,9800.0
2013-08-22 12:45:00,57.74,57.77,57.73,57.74,8000.0,35.0748,35.0931,35.0688,35.0748,8000.0
2013-08-22 12:50:00,57.74,57.74,57.68,57.69,5500.0,35.0748,35.0748,35.0384,35.0445,5500.0
2013-08-22 12:55:00,57.68,57.68,57.61,57.63,8600.0,35.0384,35.0384,34.9959,35.008,8600.0
2013-08-22 13:00:00,57.63,57.63,57.58,57.6,17800.0,35.008,35.008,34.9776,34.9898,17800.0
2013-08-22 13:05:00,57.6,57.67,57.6,57.67,4100.0,34.9898,35.0323,34.9898,35.0323,4100.0
2013-08-22 13:10:00,57.67,57.7,57.65,57.69,5300.0,35.0323,35.0505,35.0202,35.0445,5300.0
2013-08-22 13:15:00,57.68,57.72,57.68,57.71,4900.0,35.0384,35.0627,35.0384,35.0566,4900.0
2013-08-22 13:20:00,57.72,57.73,57.61,57.61,7500.0,35.0627,35.0688,34.9959,34.9959,7500.0
2013-08-22 13:25:00,57.62,57.67,57.62,57.66,4000.0,35.0019,35.0323,35.0019,35.0262,4000.0
2013-08-22 13:30:00,57.66,57.7,57.66,57.66,10700.0,35.0262,35.0505,35.0262,35.0262,10700.0
2013-08-22 13:35:00,57.66,57.7,57.66,57.67,10400.0,35.0262,35.0505,35.0262,35.0323,10400.0
2013-08-22 13:40:00,57.66,57.67,57.6,57.65,6700.0,35.0262,35.0323,34.9898,35.0202,6700.0
2013-08-22 13:45:00,57.66,57.66,57.61,57.63,5600.0,35.0262,35.0262,34.9959,35.008,5600.0
2013-08-22 13:50:00,57.64,57.66,57.63,57.66,7000.0,35.0141,35.0262,35.008,35.0262,7000.0
2013-08-22 13:55:00,57.65,57.69,57.65,57.68,21200.0,35.0202,35.0445,35.0202,35.0384,21200.0
2013-08-22 14:00:00,57.68,57.72,57.68,57.68,8800.0,35.0384,35.0627,35.0384,35.0384,8800.0
2013-08-22 14:05:00,57.68,57.69,57.63,57.65,11200.0,35.0384,35.0445,35.008,35.0202,11200.0
2013-08-22 14:10:00,57.66,57.66,57.62,57.64,12500.0,35.0262,35.0262,35.0019,35.0141,12500.0
2013-08-22 14:15:00,57.64,57.69,57.64,57.67,15700.0,35.0141,35.0445,35.0141,35.0323,15700.0
2013-08-22 14:20:00,57.67,57.7,57.66,57.68,8100.0,35.0323,35.0505,35.0262,35.0384,8100.0
2013-08-22 14:25:00,57.67,57.71,57.67,57.71,10600.0,35.0323,35.0566,35.0323,35.0566,10600.0
2013-08-22 14:30:00,57.72,57.8,57.72,57.8,16200.0,35.0627,35.1113,35.0627,35.1113,16200.0
2013-08-22 14:35:00,57.8,57.82,57.79,57.82,14600.0,35.1113,35.1234,35.1052,35.1234,14600.0
2013-08-22 14:40:00,57.82,57.82,57.8,57.8,10800.0,35.1234,35.1234,35.1113,35.1113,10800.0
2013-08-22 14:45:00,57.8,57.85,57.79,57.84,14100.0,35.1113,35.1417,35.1052,35.1356,14100.0
2013-08-22 14:50:00,57.85,57.87,57.84,57.86,11600.0,35.1417,35.1538,35.1356,35.1477,11600.0
2013-08-22 14:55:00,57.86,57.88,57.86,57.87,7400.0,35.1477,35.1599,35.1477,35.1538,7400.0
2013-08-22 15:00:00,57.87,57.89,57.83,57.83,11300.0,35.1538,35.1659,35.1295,35.1295,11300.0
2013-08-22 15:05:00,57.83,57.84,57.8,57.84,17300.0,35.1295,35.1356,35.1113,35.1356,17300.0
2013-08-22 15:10:00,57.83,57.86,57.83,57.86,8900.0,35.1295,35.1477,35.1295,35.1477,8900.0
2013-08-22 15:15:00,57.87,57.89,57.85,57.89,6900.0,35.1538,35.1659,35.1417,35.1659,6900.0
2013-08-22 15:20:00,57.88,57.89,57.87,57.89,18300.0,35.1599,35.1659,35.1538,35.1659,18300.0
2013-08-22 15:25:00,57.9,57.99,57.87,57.95,34900.0,35.172,35.2267,35.1538,35.2024,34900.0
2013-08-22 15:30:00,57.95,57.97,57.87,57.95,67500.0,35.2024,35.2145,35.1538,35.2024,67500.0
2013-08-22 15:35:00,57.95,57.95,57.86,57.88,62800.0,35.2024,35.2024,35.1477,35.1599,62800.0
2013-08-22 15:40:00,57.88,57.89,57.86,57.86,41600.0,35.1599,35.1659,35.1477,35.1477,41600.0
2013-08-22 15:45:00,57.85,57.91,57.85,57.89,62200.0,35.1417,35.1781,35.1417,35.1659,62200.0
2013-08-22 15:50:00,57.88,57.89,57.78,57.79,68500.0,35.1599,35.1659,35.0991,35.1052,68500.0
2013-08-22 15:55:00,57.78,57.79,57.76,57.77,177600.0,35.0991,35.1052,35.087,35.0931,177600.0
2013-08-23 09:30:00,57.77,57.99,57.74,57.74,37600.0,35.0931,35.2267,35.0748,35.0748,37600.0
2013-08-23 09:35:00,57.74,57.76,57.61,57.66,11900.0,35.0748,35.087,34.9959,35.0262,11900.0
2013-08-23 09:40:00,57.65,57.87,57.65,57.79,17500.0,35.0202,35.1538,35.0202,35.1052,17500.0
2013-08-23 09:45:00,57.79,57.79,57.74,57.76,11000.0,35.1052,35.1052,35.0748,35.087,11000.0
2013-08-23 09:50:00,57.75,57.77,57.7,57.77,22800.0,35.0809,35.0931,35.0505,35.0931,22800.0
2013-08-23 09:55:00,57.77,57.93,57.75,57.88,30500.0,35.0931,35.1902,35.0809,35.1599,30500.0
2013-08-23 10:00:00,57.87,57.91,57.84,57.87,24500.0,35.1538,35.1781,35.1356,35.1538,24500.0
2013-08-23 10:05:00,57.85,57.94,57.85,57.94,86900.0,35.1417,35.1963,35.1417,35.1963,86900.0
2013-08-23 10:10:00,57.93,58.09,57.92,58.09,24600.0,35.1902,35.2874,35.1842,35.2874,24600.0
2013-08-23 10:15:00,58.09,58.32,58.08,58.31,56200.0,35.2874,35.4272,35.2814,35.4211,56200.0
2013-08-23 10:20:00,58.3,58.31,58.23,58.29,42900.0,35.415,35.4211,35.3725,35.4089,42900.0
2013-08-23 10:25:00,58.3,58.35,58.26,58.31,37000.0,35.415,35.4454,35.3907,35.4211,37000.0
2013-08-23 10:30:00,58.32,58.44,58.3,58.42,36100.0,35.4272,35.5001,35.415,35.4879,36100.0
2013-08-23 10:35:00,58.42,58.48,58.42,58.47,36100.0,35.4879,35.5244,35.4879,35.5183,36100.0
2013-08-23 10:40:00,58.49,58.61,58.48,58.59,37000.0,35.5304,35.6033,35.5244,35.5912,37000.0
2013-08-23 10:45:00,58.59,58.66,58.59,58.62,41900.0,35.5912,35.6337,35.5912,35.6094,41900.0
2013-08-23 10:50:00,58.63,58.68,58.62,58.66,32500.0,35.6155,35.6458,35.6094,35.6337,32500.0
2013-08-23 10:55:00,58.66,58.75,58.66,58.7,19500.0,35.6337,35.6884,35.6337,35.658,19500.0
2013-08-23 11:00:00,58.7,58.74,58.67,58.72,19200.0,35.658,35.6823,35.6398,35.6701,19200.0
2013-08-23 11:05:00,58.72,58.79,58.7,58.77,27000.0,35.6701,35.7127,35.658,35.7005,27000.0
2013-08-23 11:10:00,58.78,58.9,58.77,58.89,49700.0,35.7066,35.7795,35.7005,35.7734,49700.0
2013-08-23 11:15:00,58.9,58.99,58.83,58.83,95700.0,35.7795,35.8342,35.737,35.737,95700.0
2013-08-23 11:20:00,58.83,58.83,58.67,58.71,34900.0,35.737,35.737,35.6398,35.6641,34900.0
2013-08-23 11:25:00,58.7,58.76,58.66,58.7,21500.0,35.658,35.6944,35.6337,35.658,21500.0
2013-08-23 11:30:00,58.69,58.74,58.67,58.69,18800.0,35.6519,35.6823,35.6398,35.6519,18800.0
2013-08-23 11:35:00,58.68,58.74,58.63,58.73,31400.0,35.6458,35.6823,35.6155,35.6762,31400.0
2013-08-23 11:40:00,58.74,58.77,58.71,58.72,21400.0,35.6823,35.7005,35.6641,35.6701,21400.0
2013-08-23 11:45:00,58.73,58.75,58.66,58.66,15900.0,35.6762,35.6884,35.6337,35.6337,15900.0
2013-08-23 11:50:00,58.66,58.72,58.65,58.71,22700.0,35.6337,35.6701,35.6276,35.6641,22700.0
2013-08-23 11:55:00,58.71,58.71,58.6,58.63,20500.0,35.6641,35.6641,35.5972,35.6155,20500.0
2013-08-23 12:00:00,58.64,58.66,58.6,58.65,14300.0,35.6215,35.6337,35.5972,35.6276,14300.0
2013-08-23 12:05:00,58.64,58.72,58.64,58.71,16900.0,35.6215,35.6701,35.6215,35.6641,16900.0
2013-08-23 12:10:00,58.71,58.72,58.59,58.64,37300.0,35.6641,35.6701,35.5912,35.6215,37300.0
2013-08-23 12:15:00,58.64,58.65,58.62,58.62,11900.0,35.6215,35.6276,35.6094,35.6094,11900.0
2013-08-23 12:20:00,58.63,58.64,58.56,58.6,20700.0,35.6155,35.6215,35.5729,35.5972,20700.0
2013-08-23 12:25:00,58.59,58.6,58.52,58.57,22700.0,35.5912,35.5972,35.5486,35.579,22700.0
2013-08-23 12:30:00,58.58,58.58,58.54,58.57,12500.0,35.5851,35.5851,35.5608,35.579,12500.0
2013-08-23 12:35:00,58.57,58.67,58.56,58.66,20200.0,35.579,35.6398,35.5729,35.6337,20200.0
2013-08-23 12:40:00,58.66,58.69,58.66,58.69,8700.0,35.6337,35.6519,35.6337,35.6519,8700.0
2013-08-23 12:45:00,58.69,58.69,58.64,58.65,32900.0,35.6519,35.6519,35.6215,35.6276,32900.0
2013-08-23 12:50:00,58.64,58.69,58.63,58.68,25400.0,35.6215,35.6519,35.6155,35.6458,25400.0
2013-08-23 12:55:00,58.68,58.72,58.67,58.69,18700.0,35.6458,35.6701,35.6398,35.6519,18700.0
2013-08-23 13:00:00,58.69,58.69,58.64,58.65,32000.0,35.6519,35.6519,35.6215,35.6276,32000.0
2013-08-23 13:05:00,58.65,58.66,58.63,58.66,15600.0,35.6276,35.6337,35.6155,35.6337,15600.0
2013-08-23 13:10:00,58.66,58.69,58.65,58.66,30200.0,35.6337,35.6519,35.6276,35.6337,30200.0
2013-08-23 13:15:00,58.66,58.72,58.66,58.69,35500.0,35.6337,35.6701,35.6337,35.6519,35500.0
2013-08-23 13:20:00,58.69,58.73,58.69,58.73,16800.0,35.6519,35.6762,35.6519,35.6762,16800.0
2013-08-23 13:25:00,58.72,58.73,58.7,58.71,7800.0,35.6701,35.6762,35.658,35.6641,7800.0
2013-08-23 13:30:00,58.71,58.73,58.68,58.72,29900.0,35.6641,35.6762,35.6458,35.6701,29900.0
2013-08-23 13:35:00,58.72,58.75,58.71,58.74,28500.0,35.6701,35.6884,35.6641,35.6823,28500.0
2013-08-23 13:40:00,58.74,58.76,58.73,58.73,25000.0,35.6823,35.6944,35.6762,35.6762,25000.0
2013-08-23 13:45:00,58.73,58.74,58.71,58.73,11500.0,35.6762,35.6823,35.6641,35.6762,11500.0
2013-08-23 13:50:00,58.73,58.76,58.73,58.76,12400.0,35.6762,35.6944,35.6762,35.6944,12400.0
2013-08-23 13:55:00,58.76,58.77,58.73,58.76,24200.0,35.6944,35.7005,35.6762,35.6944,24200.0
2013-08-23 14:00:00,58.77,58.77,58.73,58.73,19100.0,35.7005,35.7005,35.6762,35.6762,19100.0
2013-08-23 14:05:00,58.73,58.76,58.72,58.75,56000.0,35.6762,35.6944,35.6701,35.6884,56000.0
2013-08-23 14:10:00,58.75,58.77,58.73,58.74,22300.0,35.6884,35.7005,35.6762,35.6823,22300.0
2013-08-23 14:15:00,58.74,58.76,58.72,58.75,19100.0,35.6823,35.6944,35.6701,35.6884,19100.0
2013-08-23 14:20:00,58.74,58.76,58.73,58.76,13400.0,35.6823,35.6944,35.6762,35.6944,13400.0
2013-08-23 14:25:00,58.76,58.78,58.75,58.77,16500.0,35.6944,35.7066,35.6884,35.7005,16500.0
2013-08-23 14:30:00,58.76,58.78,58.75,58.76,15500.0,35.6944,35.7066,35.6884,35.6944,15500.0
2013-08-23 14:35:00,58.77,58.78,58.76,58.78,12000.0,35.7005,35.7066,35.6944,35.7066,12000.0
2013-08-23 14:40:00,58.78,58.78,58.75,58.77,10400.0,35.7066,35.7066,35.6884,35.7005,10400.0
2013-08-23 14:45:00,58.77,58.77,58.74,58.75,14200.0,35.7005,35.7005,35.6823,35.6884,14200.0
2013-08-23 14:50:00,58.75,58.77,58.73,58.75,23700.0,35.6884,35.7005,35.6762,35.6884,23700.0
2013-08-23 14:55:00,58.75,58.79,58.75,58.75,19000.0,35.6884,35.7127,35.6884,35.6884,19000.0
2013-08-23 15:00:00,58.76,58.77,58.75,58.76,23100.0,35.6944,35.7005,35.6884,35.6944,23100.0
2013-08-23 15:05:00,58.75,58.8,58.75,58.78,27000.0,35.6884,35.7187,35.6884,35.7066,27000.0
2013-08-23 15:10:00,58.79,58.79,58.77,58.78,39900.0,35.7127,35.7127,35.7005,35.7066,39900.0
2013-08-23 15:15:00,58.77,58.8,58.77,58.78,34900.0,35.7005,35.7187,35.7005,35.7066,34900.0
2013-08-23 15:20:00,58.77,58.8,58.77,58.78,37300.0,35.7005,35.7187,35.7005,35.7066,37300.0
2013-08-23 15:25:00,58.78,58.8,58.78,58.79,28500.0,35.7066,35.7187,35.7066,35.7127,28500.0
2013-08-23 15:30:00,58.8,58.8,58.76,58.76,40200.0,35.7187,35.7187,35.6944,35.6944,40200.0
2013-08-23 15:35:00,58.76,58.77,58.75,58.75,21900.0,35.6944,35.7005,35.6884,35.6884,21900.0
2013-08-23 15:40:00,58.75,58.82,58.75,58.81,41100.0,35.6884,35.7309,35.6884,35.7248,41100.0
2013-08-23 15:45:00,58.82,58.88,58.82,58.84,75800.0,35.7309,35.7673,35.7309,35.743,75800.0
2013-08-23 15:50:00,58.84,58.84,58.8,58.82,51700.0,35.743,35.743,35.7187,35.7309,51700.0
2013-08-23 15:55:00,58.82,58.88,58.82,58.85,185000.0,35.7309,35.7673,35.7309,35.7491,185000.0
2013-08-26 09:30:00,58.9,58.96,58.79,58.84,27900.0,35.7795,35.8159,35.7127,35.743,27900.0
2013-08-26 09:35:00,58.82,58.82,58.68,58.73,11200.0,35.7309,35.7309,35.6458,35.6762,11200.0
2013-08-26 09:40:00,58.75,58.92,58.73,58.91,15700.0,35.6884,35.7916,35.6762,35.7856,15700.0
2013-08-26 09:45:00,58.9,58.98,58.9,58.91,7500.0,35.7795,35.8281,35.7795,35.7856,7500.0
2013-08-26 09:50:00,58.91,58.97,58.89,58.91,11000.0,35.7856,35.822,35.7734,35.7856,11000.0
2013-08-26 09:55:00,58.91,59.04,58.89,59.04,33500.0,35.7856,35.8645,35.7734,35.8645,33500.0
2013-08-26 10:00:00,59.03,59.04,58.88,58.98,49800.0,35.8585,35.8645,35.7673,35.8281,49800.0
2013-08-26 10:05:00,58.99,59.05,58.98,59.03,27700.0,35.8342,35.8706,35.8281,35.8585,27700.0
2013-08-26 10:10:00,59.03,59.13,59.02,59.11,37600.0,35.8585,35.9192,35.8524,35.9071,37600.0
2013-08-26 10:15:00,59.12,59.27,59.11,59.27,71100.0,35.9131,36.0042,35.9071,36.0042,71100.0
2013-08-26 10:20:00,59.26,59.27,59.09,59.1,55600.0,35.9982,36.0042,35.8949,35.901,55600.0
2013-08-26 10:25:00,59.1,59.11,59.04,59.07,21100.0,35.901,35.9071,35.8645,35.8828,21100.0
2013-08-26 10:30:00,59.07,59.12,58.98,59.02,58400.0,35.8828,35.9131,35.8281,35.8524,58400.0
2013-08-26 10:35:00,59.02,59.02,58.97,58.98,13600.0,35.8524,35.8524,35.822,35.8281,13600.0
2013-08-26 10:40:00,58.99,59.03,58.96,58.96,102000.0,35.8342,35.8585,35.8159,35.8159,102000.0
2013-08-26 10:45:00,58.96,58.98,58.94,58.97,20200.0,35.8159,35.8281,35.8038,35.822,20200.0
2013-08-26 10:50:00,58.97,59.0,58.96,58.96,25000.0,35.822,35.8402,35.8159,35.8159,25000.0
2013-08-26 10:55:00,58.96,58.98,58.94,58.96,22600.0,35.8159,35.8281,35.8038,35.8159,22600.0
2013-08-26 11:00:00,58.96,59.04,58.96,59.03,21500.0,35.8159,35.8645,35.8159,35.8585,21500.0
2013-08-26 11:05:00,59.03,59.03,58.88,58.9,37600.0,35.8585,35.8585,35.7673,35.7795,37600.0
2013-08-26 11:10:00,58.9,58.9,58.8,58.83,26300.0,35.7795,35.7795,35.7187,35.737,26300.0
2013-08-26 11:15:00,58.84,58.85,58.71,58.74,28700.0,35.743,35.7491,35.6641,35.6823,28700.0
2013-08-26 11:20:00,58.74,58.74,58.67,58.68,22300.0,35.6823,35.6823,35.6398,35.6458,22300.0
2013-08-26 11:25:00,58.7,58.77,58.7,58.77,19300.0,35.658,35.7005,35.658,35.7005,19300.0
2013-08-26 11:30:00,58.77,58.86,58.77,58.85,12600.0,35.7005,35.7552,35.7005,35.7491,12600.0
2013-08-26 11:35:00,58.86,58.88,58.79,58.82,24100.0,35.7552,35.7673,35.7127,35.7309,24100.0
2013-08-26 11:40:00,58.78,58.84,58.76,58.8,8400.0,35.7066,35.743,35.6944,35.7187,8400.0
2013-08-26 11:45:00,58.79,58.83,58.79,58.79,7200.0,35.7127,35.737,35.7127,35.7127,7200.0
2013-08-26 11:50:00,58.78,58.79,58.72,58.77,17300.0,35.7066,35.7127,35.6701,35.7005,17300.0
2013-08-26 11:55:00,58.77,58.83,58.76,58.82,6300.0,35.7005,35.737,35.6944,35.7309,6300.0
2013-08-26 12:00:00,58.81,58.84,58.8,58.84,5600.0,35.7248,35.743,35.7187,35.743,5600.0
2013-08-26 12:05:00,58.83,58.83,58.8,58.81,7200.0,35.737,35.737,35.7187,35.7248,7200.0
2013-08-26 12:10:00,58.81,58.85,58.78,58.85,8300.0,35.7248,35.7491,35.7066,35.7491,8300.0
2013-08-26 12:15:00,58.85,58.85,58.77,58.8,11200.0,35.7491,35.7491,35.7005,35.7187,11200.0
2013-08-26 12:20:00,58.79,58.8,58.75,58.76,14400.0,35.7127,35.7187,35.6884,35.6944,14400.0
2013-08-26 12:25:00,58.75,58.76,58.72,58.73,18800.0,35.6884,35.6944,35.6701,35.6762,18800.0
2013-08-26 12:30:00,58.72,58.74,58.7,58.72,16400.0,35.6701,35.6823,35.658,35.6701,16400.0
2013-08-26 12:35:00,58.73,58.73,58.67,58.67,15400.0,35.6762,35.6762,35.6398,35.6398,15400.0
2013-08-26 12:40:00,58.67,58.67,58.63,58.65,16700.0,35.6398,35.6398,35.6155,35.6276,16700.0
2013-08-26 12:45:00,58.65,58.65,58.6,58.61,13900.0,35.6276,35.6276,35.5972,35.6033,13900.0
2013-08-26 12:50:00,58.61,58.67,58.6,58.6,23300.0,35.6033,35.6398,35.5972,35.5972,23300.0
2013-08-26 12:55:00,58.61,58.65,58.61,58.64,8200.0,35.6033,35.6276,35.6033,35.6215,8200.0
2013-08-26 13:00:00,58.65,58.67,58.61,58.61,12000.0,35.6276,35.6398,35.6033,35.6033,12000.0
2013-08-26 13:05:00,58.62,58.64,58.59,58.62,9900.0,35.6094,35.6215,35.5912,35.6094,9900.0
2013-08-26 13:10:00,58.62,58.63,58.61,58.62,9900.0,35.6094,35.6155,35.6033,35.6094,9900.0
2013-08-26 13:15:00,58.62,58.63,58.57,58.58,9000.0,35.6094,35.6155,35.579,35.5851,9000.0
2013-08-26 13:20:00,58.58,58.6,58.56,58.59,12600.0,35.5851,35.5972,35.5729,35.5912,12600.0
2013-08-26 13:25:00,58.58,58.58,58.55,58.55,8800.0,35.5851,35.5851,35.5669,35.5669,8800.0
2013-08-26 13:30:00,58.55,58.58,58.53,58.53,9600.0,35.5669,35.5851,35.5547,35.5547,9600.0
2013-08-26 13:35:00,58.54,58.54,58.47,58.47,21100.0,35.5608,35.5608,35.5183,35.5183,21100.0
2013-08-26 13:40:00,58.47,58.47,58.41,58.44,34600.0,35.5183,35.5183,35.4818,35.5001,34600.0
2013-08-26 13:45:00,58.43,58.46,58.43,58.45,15500.0,35.494,35.5122,35.494,35.5061,15500.0
2013-08-26 13:50:00,58.45,58.45,58.41,58.43,16000.0,35.5061,35.5061,35.4818,35.494,16000.0
2013-08-26 13:55:00,58.43,58.47,58.42,58.43,45900.0,35.494,35.5183,35.4879,35.494,45900.0
2013-08-26 14:00:00,58.43,58.48,58.4,58.45,20400.0,35.494,35.5244,35.4758,35.5061,20400.0
2013-08-26 14:05:00,58.45,58.45,58.41,58.41,15300.0,35.5061,35.5061,35.4818,35.4818,15300.0
2013-08-26 14:10:00,58.42,58.44,58.42,58.42,17400.0,35.4879,35.5001,35.4879,35.4879,17400.0
2013-08-26 14:15:00,58.43,58.46,58.43,58.45,14000.0,35.494,35.5122,35.494,35.5061,14000.0
2013-08-26 14:20:00,58.45,58.46,58.42,58.44,16700.0,35.5061,35.5122,35.4879,35.5001,16700.0
2013-08-26 14:25:00,58.44,58.5,58.43,58.48,11300.0,35.5001,35.5365,35.494,35.5244,11300.0
2013-08-26 14:30:00,58.48,58.48,58.45,58.45,15300.0,35.5244,35.5244,35.5061,35.5061,15300.0
2013-08-26 14:35:00,58.45,58.48,58.45,58.48,8300.0,35.5061,35.5244,35.5061,35.5244,8300.0
2013-08-26 14:40:00,58.48,58.53,58.47,58.53,14600.0,35.5244,35.5547,35.5183,35.5547,14600.0
2013-08-26 14:45:00,58.53,58.57,58.53,58.57,13600.0,35.5547,35.579,35.5547,35.579,13600.0
2013-08-26 14:50:00,58.58,58.61,58.57,58.6,13400.0,35.5851,35.6033,35.579,35.5972,13400.0
2013-08-26 14:55:00,58.6,58.63,58.6,58.62,13800.0,35.5972,35.6155,35.5972,35.6094,13800.0
2013-08-26 15:00:00,58.62,58.66,58.59,58.64,21700.0,35.6094,35.6337,35.5912,35.6215,21700.0
2013-08-26 15:05:00,58.64,58.69,58.63,58.69,22500.0,35.6215,35.6519,35.6155,35.6519,22500.0
2013-08-26 15:10:00,58.68,58.68,58.51,58.51,32100.0,35.6458,35.6458,35.5426,35.5426,32100.0
2013-08-26 15:15:00,58.5,58.55,58.47,58.52,57600.0,35.5365,35.5669,35.5183,35.5486,57600.0
2013-08-26 15:20:00,58.52,58.52,58.39,58.41,43500.0,35.5486,35.5486,35.4697,35.4818,43500.0
2013-08-26 15:25:00,58.42,58.46,58.35,58.42,30400.0,35.4879,35.5122,35.4454,35.4879,30400.0
2013-08-26 15:30:00,58.42,58.53,58.41,58.52,30200.0,35.4879,35.5547,35.4818,35.5486,30200.0
2013-08-26 15:35:00,58.52,58.52,58.44,58.47,27600.0,35.5486,35.5486,35.5001,35.5183,27600.0
2013-08-26 15:40:00,58.48,58.53,58.41,58.48,42000.0,35.5244,35.5547,35.4818,35.5244,42000.0
2013-08-26 15:45:00,58.49,58.5,58.39,58.41,79600.0,35.5304,35.5365,35.4697,35.4818,79600.0
2013-08-26 15:50:00,58.42,58.44,58.38,58.42,41200.0,35.4879,35.5001,35.4636,35.4879,41200.0
2013-08-26 15:55:00,58.42,58.42,58.33,58.34,91100.0,35.4879,35.4879,35.4332,35.4393,91100.0
2013-08-27 09:30:00,57.92,58.0,57.78,57.86,34100.0,35.1842,35.2328,35.0991,35.1477,34100.0
2013-08-27 09:35:00,57.86,57.88,57.76,57.82,30000.0,35.1477,35.1599,35.087,35.1234,30000.0
2013-08-27 09:40:00,57.83,57.9,57.79,57.9,15800.0,35.1295,35.172,35.1052,35.172,15800.0
2013-08-27 09:45:00,57.9,57.95,57.85,57.93,25400.0,35.172,35.2024,35.1417,35.1902,25400.0
2013-08-27 09:50:00,57.96,58.07,57.96,58.02,27900.0,35.2085,35.2753,35.2085,35.2449,27900.0
2013-08-27 09:55:00,58.03,58.15,58.0,58.1,19500.0,35.251,35.3239,35.2328,35.2935,19500.0
2013-08-27 10:00:00,58.1,58.1,57.98,57.99,25900.0,35.2935,35.2935,35.2206,35.2267,25900.0
2013-08-27 10:05:00,57.98,58.01,57.92,58.01,16000.0,35.2206,35.2388,35.1842,35.2388,16000.0
2013-08-27 10:10:00,58.02,58.14,58.01,58.02,11400.0,35.2449,35.3178,35.2388,35.2449,11400.0
2013-08-27 10:15:00,58.02,58.08,57.98,58.07,14700.0,35.2449,35.2814,35.2206,35.2753,14700.0
2013-08-27 10:20:00,58.08,58.13,58.04,58.06,14100.0,35.2814,35.3117,35.2571,35.2692,14100.0
2013-08-27 10:25:00,58.08,58.15,58.07,58.14,14600.0,35.2814,35.3239,35.2753,35.3178,14600.0
2013-08-27 10:30:00,58.15,58.22,58.14,58.2,17600.0,35.3239,35.3664,35.3178,35.3543,17600.0
2013-08-27 10:35:00,58.2,58.31,58.19,58.3,12300.0,35.3543,35.4211,35.3482,35.415,12300.0
2013-08-27 10:40:00,58.3,58.32,58.24,58.3,8700.0,35.415,35.4272,35.3786,35.415,8700.0
2013-08-27 10:45:00,58.3,58.32,58.24,58.29,13400.0,35.415,35.4272,35.3786,35.4089,13400.0
2013-08-27 10:50:00,58.3,58.3,58.2,58.23,14100.0,35.415,35.415,35.3543,35.3725,14100.0
2013-08-27 10:55:00,58.24,58.39,58.22,58.37,24800.0,35.3786,35.4697,35.3664,35.4575,24800.0
2013-08-27 11:00:00,58.38,58.38,58.29,58.38,13400.0,35.4636,35.4636,35.4089,35.4636,13400.0
2013-08-27 11:05:00,58.37,58.42,58.34,58.37,10700.0,35.4575,35.4879,35.4393,35.4575,10700.0
2013-08-27 11:10:00,58.37,58.39,58.3,58.31,18600.0,35.4575,35.4697,35.415,35.4211,18600.0
2013-08-27 11:15:00,58.31,58.37,58.29,58.34,11100.0,35.4211,35.4575,35.4089,35.4393,11100.0
2013-08-27 11:20:00,58.34,58.35,58.28,58.35,14800.0,35.4393,35.4454,35.4029,35.4454,14800.0
2013-08-27 11:25:00,58.35,58.42,58.33,58.36,23000.0,35.4454,35.4879,35.4332,35.4515,23000.0
2013-08-27 11:30:00,58.37,58.38,58.3,58.3,25500.0,35.4575,35.4636,35.415,35.415,25500.0
2013-08-27 11:35:00,58.3,58.38,58.28,58.34,15900.0,35.415,35.4636,35.4029,35.4393,15900.0
2013-08-27 11:40:00,58.34,58.39,58.3,58.31,9900.0,35.4393,35.4697,35.415,35.4211,9900.0
2013-08-27 11:45:00,58.32,58.35,58.28,58.3,12200.0,35.4272,35.4454,35.4029,35.415,12200.0
2013-08-27 11:50:00,58.3,58.31,58.27,58.29,7000.0,35.415,35.4211,35.3968,35.4089,7000.0
2013-08-27 11:55:00,58.3,58.33,58.28,58.29,4800.0,35.415,35.4332,35.4029,35.4089,4800.0
2013-08-27 12:00:00,58.3,58.3,58.21,58.23,13300.0,35.415,35.415,35.3603,35.3725,13300.0
2013-08-27 12:05:00,58.22,58.25,58.18,58.24,7700.0,35.3664,35.3846,35.3421,35.3786,7700.0
2013-08-27 12:10:00,58.24,58.29,58.22,58.24,6100.0,35.3786,35.4089,35.3664,35.3786,6100.0
2013-08-27 12:15:00,58.24,58.27,58.22,58.27,17100.0,35.3786,35.3968,35.3664,35.3968,17100.0
2013-08-27 12:20:00,58.27,58.31,58.24,58.25,13400.0,35.3968,35.4211,35.3786,35.3846,13400.0
2013-08-27 12:25:00,58.25,58.26,58.23,58.25,10300.0,35.3846,35.3907,35.3725,35.3846,10300.0
2013-08-27 12:30:00,58.24,58.28,58.22,58.25,12900.0,35.3786,35.4029,35.3664,35.3846,12900.0
2013-08-27 12:35:00,58.24,58.3,58.24,58.3,5800.0,35.3786,35.415,35.3786,35.415,5800.0
2013-08-27 12:40:00,58.29,58.32,58.24,58.27,17600.0,35.4089,35.4272,35.3786,35.3968,17600.0
2013-08-27 12:45:00,58.26,58.3,58.24,58.3,13500.0,35.3907,35.415,35.3786,35.415,13500.0
2013-08-27 12:50:00,58.29,58.34,58.26,58.33,13100.0,35.4089,35.4393,35.3907,35.4332,13100.0
2013-08-27 12:55:00,58.33,58.33,58.27,58.29,15700.0,35.4332,35.4332,35.3968,35.4089,15700.0
2013-08-27 13:00:00,58.28,58.28,58.24,58.26,13100.0,35.4029,35.4029,35.3786,35.3907,13100.0
2013-08-27 13:05:00,58.26,58.33,58.25,58.33,13700.0,35.3907,35.4332,35.3846,35.4332,13700.0
2013-08-27 13:10:00,58.33,58.38,58.33,58.36,14700.0,35.4332,35.4636,35.4332,35.4515,14700.0
2013-08-27 13:15:00,58.36,58.37,58.34,58.36,13300.0,35.4515,35.4575,35.4393,35.4515,13300.0
2013-08-27 13:20:00,58.36,58.36,58.35,58.36,8900.0,35.4515,35.4515,35.4454,35.4515,8900.0
2013-08-27 13:25:00,58.35,58.36,58.31,58.34,22200.0,35.4454,35.4515,35.4211,35.4393,22200.0
2013-08-27 13:30:00,58.35,58.38,58.34,58.37,17400.0,35.4454,35.4636,35.4393,35.4575,17400.0
2013-08-27 13:35:00,58.38,58.41,58.35,58.39,9400.0,35.4636,35.4818,35.4454,35.4697,9400.0
2013-08-27 13:40:00,58.39,58.41,58.37,58.4,8600.0,35.4697,35.4818,35.4575,35.4758,8600.0
2013-08-27 13:45:00,58.41,58.58,58.41,58.58,21400.0,35.4818,35.5851,35.4818,35.5851,21400.0
2013-08-27 13:50:00,58.59,58.6,58.54,58.56,28500.0,35.5912,35.5972,35.5608,35.5729,28500.0
2013-08-27 13:55:00,58.54,58.58,58.53,58.53,19900.0,35.5608,35.5851,35.5547,35.5547,19900.0
2013-08-27 14:00:00,58.55,58.56,58.49,58.55,37500.0,35.5669,35.5729,35.5304,35.5669,37500.0
2013-08-27 14:05:00,58.55,58.66,58.55,58.65,15100.0,35.5669,35.6337,35.5669,35.6276,15100.0
2013-08-27 14:10:00,58.64,58.69,58.64,58.68,26800.0,35.6215,35.6519,35.6215,35.6458,26800.0
2013-08-27 14:15:00,58.67,58.69,58.64,58.65,26700.0,35.6398,35.6519,35.6215,35.6276,26700.0
2013-08-27 14:20:00,58.66,58.66,58.6,58.64,30100.0,35.6337,35.6337,35.5972,35.6215,30100.0
2013-08-27 14:25:00,58.64,58.66,58.63,58.66,24900.0,35.6215,35.6337,35.6155,35.6337,24900.0
2013-08-27 14:30:00,58.66,58.7,58.63,58.63,85600.0,35.6337,35.658,35.6155,35.6155,85600.0
2013-08-27 14:35:00,58.63,58.66,58.59,58.65,20800.0,35.6155,35.6337,35.5912,35.6276,20800.0
2013-08-27 14:40:00,58.66,58.7,58.62,58.69,22400.0,35.6337,35.658,35.6094,35.6519,22400.0
2013-08-27 14:45:00,58.69,58.78,58.69,58.74,57400.0,35.6519,35.7066,35.6519,35.6823,57400.0
2013-08-27 14:50:00,58.74,58.75,58.72,58.74,36200.0,35.6823,35.6884,35.6701,35.6823,36200.0
2013-08-27 14:55:00,58.74,58.74,58.63,58.65,43200.0,35.6823,35.6823,35.6155,35.6276,43200.0
2013-08-27 15:00:00,58.64,58.69,58.59,58.68,43700.0,35.6215,35.6519,35.5912,35.6458,43700.0
2013-08-27 15:05:00,58.68,58.69,58.65,58.65,27600.0,35.6458,35.6519,35.6276,35.6276,27600.0
2013-08-27 15:10:00,58.65,58.66,58.52,58.53,46900.0,35.6276,35.6337,35.5486,35.5547,46900.0
2013-08-27 15:15:00,58.53,58.57,58.51,58.55,31500.0,35.5547,35.579,35.5426,35.5669,31500.0
2013-08-27 15:20:00,58.55,58.66,58.53,58.64,62700.0,35.5669,35.6337,35.5547,35.6215,62700.0
2013-08-27 15:25:00,58.63,58.64,58.54,58.55,47600.0,35.6155,35.6215,35.5608,35.5669,47600.0
2013-08-27 15:30:00,58.54,58.56,58.48,58.51,48700.0,35.5608,35.5729,35.5244,35.5426,48700.0
2013-08-27 15:35:00,58.5,58.54,58.49,58.51,58600.0,35.5365,35.5608,35.5304,35.5426,58600.0
2013-08-27 15:40:00,58.51,58.54,58.49,58.52,57900.0,35.5426,35.5608,35.5304,35.5486,57900.0
2013-08-27 15:45:00,58.52,58.56,58.51,58.54,54300.0,35.5486,35.5729,35.5426,35.5608,54300.0
2013-08-27 15:50:00,58.54,58.54,58.49,58.5,112100.0,35.5608,35.5608,35.5304,35.5365,112100.0
2013-08-27 15:55:00,58.49,58.53,58.48,58.52,150400.0,35.5304,35.5547,35.5244,35.5486,150400.0
2013-08-28 09:30:00,58.47,58.62,58.27,58.27,24600.0,35.5183,35.6094,35.3968,35.3968,24600.0
2013-08-28 09:35:00,58.26,58.28,58.11,58.21,8900.0,35.3907,35.4029,35.2996,35.3603,8900.0
2013-08-28 09:40:00,58.23,58.23,58.08,58.11,25200.0,35.3725,35.3725,35.2814,35.2996,25200.0
2013-08-28 09:45:00,58.15,58.3,58.14,58.3,13600.0,35.3239,35.415,35.3178,35.415,13600.0
2013-08-28 09:50:00,58.29,58.38,58.28,58.34,13200.0,35.4089,35.4636,35.4029,35.4393,13200.0
2013-08-28 09:55:00,58.34,58.38,58.25,58.26,12500.0,35.4393,35.4636,35.3846,35.3907,12500.0
2013-08-28 10:00:00,58.24,58.35,58.24,58.28,10700.0,35.3786,35.4454,35.3786,35.4029,10700.0
2013-08-28 10:05:00,58.29,58.43,58.29,58.41,12000.0,35.4089,35.494,35.4089,35.4818,12000.0
2013-08-28 10:10:00,58.41,58.44,58.38,58.4,9200.0,35.4818,35.5001,35.4636,35.4758,9200.0
2013-08-28 10:15:00,58.4,58.47,58.4,58.47,10900.0,35.4758,35.5183,35.4758,35.5183,10900.0
2013-08-28 10:20:00,58.47,58.47,58.38,58.38,11700.0,35.5183,35.5183,35.4636,35.4636,11700.0
2013-08-28 10:25:00,58.39,58.45,58.37,58.45,17400.0,35.4697,35.5061,35.4575,35.5061,17400.0
2013-08-28 10:30:00,58.44,58.46,58.34,58.41,19500.0,35.5001,35.5122,35.4393,35.4818,19500.0
2013-08-28 10:35:00,58.42,58.48,58.38,58.38,12300.0,35.4879,35.5244,35.4636,35.4636,12300.0
2013-08-28 10:40:00,58.38,58.4,58.36,58.37,16000.0,35.4636,35.4758,35.4515,35.4575,16000.0
2013-08-28 10:45:00,58.37,58.43,58.36,58.43,22900.0,35.4575,35.494,35.4515,35.494,22900.0
2013-08-28 10:50:00,58.44,58.45,58.41,58.43,10700.0,35.5001,35.5061,35.4818,35.494,10700.0
2013-08-28 10:55:00,58.44,58.53,58.44,58.51,31500.0,35.5001,35.5547,35.5001,35.5426,31500.0
2013-08-28 11:00:00,58.51,58.59,58.49,58.58,22800.0,35.5426,35.5912,35.5304,35.5851,22800.0
2013-08-28 11:05:00,58.58,58.64,58.58,58.64,21400.0,35.5851,35.6215,35.5851,35.6215,21400.0
2013-08-28 11:10:00,58.63,58.69,58.63,58.66,11900.0,35.6155,35.6519,35.6155,35.6337,11900.0
2013-08-28 11:15:00,58.68,58.7,58.62,58.64,38400.0,35.6458,35.658,35.6094,35.6215,38400.0
2013-08-28 11:20:00,58.64,58.69,58.64,58.68,9900.0,35.6215,35.6519,35.6215,35.6458,9900.0
2013-08-28 11:25:00,58.67,58.67,58.63,58.63,7000.0,35.6398,35.6398,35.6155,35.6155,7000.0
2013-08-28 11:30:00,58.64,58.64,58.58,58.58,10200.0,35.6215,35.6215,35.5851,35.5851,10200.0
2013-08-28 11:35:00,58.6,58.61,58.54,58.55,16700.0,35.5972,35.6033,35.5608,35.5669,16700.0
2013-08-28 11:40:00,58.55,58.63,58.55,58.62,19100.0,35.5669,35.6155,35.5669,35.6094,19100.0
2013-08-28 11:45:00,58.62,58.64,58.6,58.64,9400.0,35.6094,35.6215,35.5972,35.6215,9400.0
2013-08-28 11:50:00,58.65,58.68,58.65,58.67,5200.0,35.6276,35.6458,35.6276,35.6398,5200.0
2013-08-28 11:55:00,58.67,58.71,58.66,58.71,9100.0,35.6398,35.6641,35.6337,35.6641,9100.0
2013-08-28 12:00:00,58.7,58.7,58.64,58.64,10100.0,35.658,35.658,35.6215,35.6215,10100.0
2013-08-28 12:05:00,58.63,58.66,58.63,58.66,7300.0,35.6155,35.6337,35.6155,35.6337,7300.0
2013-08-28 12:10:00,58.66,58.66,58.6,58.63,21600.0,35.6337,35.6337,35.5972,35.6155,21600.0
2013-08-28 12:15:00,58.63,58.66,58.6,58.63,8500.0,35.6155,35.6337,35.5972,35.6155,8500.0
2013-08-28 12:20:00,58.63,58.64,58.61,58.62,7000.0,35.6155,35.6215,35.6033,35.6094,7000.0
2013-08-28 12:25:00,58.62,58.64,58.61,58.61,5700.0,35.6094,35.6215,35.6033,35.6033,5700.0
2013-08-28 12:30:00,58.62,58.63,58.6,58.6,11100.0,35.6094,35.6155,35.5972,35.5972,11100.0
2013-08-28 12:35:00,58.59,58.62,58.58,58.61,12000.0,35.5912,35.6094,35.5851,35.6033,12000.0
2013-08-28 12:40:00,58.61,58.66,58.59,58.66,13200.0,35.6033,35.6337,35.5912,35.6337,13200.0
2013-08-28 12:45:00,58.66,58.69,58.66,58.68,5000.0,35.6337,35.6519,35.6337,35.6458,5000.0
2013-08-28 12:50:00,58.68,58.68,58.63,58.64,13200.0,35.6458,35.6458,35.6155,35.6215,13200.0
2013-08-28 12:55:00,58.64,58.65,58.63,58.63,5600.0,35.6215,35.6276,35.6155,35.6155,5600.0
2013-08-28 13:00:00,58.64,58.7,58.63,58.7,18900.0,35.6215,35.658,35.6155,35.658,18900.0
2013-08-28 13:05:00,58.69,58.7,58.68,58.69,8600.0,35.6519,35.658,35.6458,35.6519,8600.0
2013-08-28 13:10:00,58.68,58.68,58.65,58.66,12800.0,35.6458,35.6458,35.6276,35.6337,12800.0
2013-08-28 13:15:00,58.65,58.66,58.61,58.61,13100.0,35.6276,35.6337,35.6033,35.6033,13100.0
2013-08-28 13:20:00,58.62,58.66,58.61,58.66,17200.0,35.6094,35.6337,35.6033,35.6337,17200.0
2013-08-28 13:25:00,58.65,58.68,58.64,58.68,8000.0,35.6276,35.6458,35.6215,35.6458,8000.0
2013-08-28 13:30:00,58.67,58.68,58.59,58.61,17200.0,35.6398,35.6458,35.5912,35.6033,17200.0
2013-08-28 13:35:00,58.62,58.67,58.62,58.65,6700.0,35.6094,35.6398,35.6094,35.6276,6700.0
2013-08-28 13:40:00,58.65,58.66,58.64,58.64,11600.0,35.6276,35.6337,35.6215,35.6215,11600.0
2013-08-28 13:45:00,58.64,58.65,58.62,58.63,11300.0,35.6215,35.6276,35.6094,35.6155,11300.0
2013-08-28 13:50:00,58.63,58.66,58.62,58.63,14300.0,35.6155,35.6337,35.6094,35.6155,14300.0
2013-08-28 13:55:00,58.63,58.64,58.61,58.64,9300.0,35.6155,35.6215,35.6033,35.6215,9300.0
2013-08-28 14:00:00,58.65,58.77,58.65,58.75,44400.0,35.6276,35.7005,35.6276,35.6884,44400.0
2013-08-28 14:05:00,58.75,58.75,58.69,58.69,14400.0,35.6884,35.6884,35.6519,35.6519,14400.0
2013-08-28 14:10:00,58.68,58.68,58.61,58.64,13000.0,35.6458,35.6458,35.6033,35.6215,13000.0
2013-08-28 14:15:00,58.63,58.63,58.55,58.56,24000.0,35.6155,35.6155,35.5669,35.5729,24000.0
2013-08-28 14:20:00,58.56,58.61,58.55,58.61,11100.0,35.5729,35.6033,35.5669,35.6033,11100.0
2013-08-28 14:25:00,58.61,58.65,58.61,58.63,13500.0,35.6033,35.6276,35.6033,35.6155,13500.0
2013-08-28 14:30:00,58.62,58.65,58.61,58.61,16000.0,35.6094,35.6276,35.6033,35.6033,16000.0
2013-08-28 14:35:00,58.61,58.63,58.57,58.58,32900.0,35.6033,35.6155,35.579,35.5851,32900.0
2013-08-28 14:40:00,58.58,58.63,58.58,58.6,31700.0,35.5851,35.6155,35.5851,35.5972,31700.0
2013-08-28 14:45:00,58.6,58.63,58.59,58.62,29900.0,35.5972,35.6155,35.5912,35.6094,29900.0
2013-08-28 14:50:00,58.62,58.68,58.62,58.68,9000.0,35.6094,35.6458,35.6094,35.6458,9000.0
2013-08-28 14:55:00,58.67,58.68,58.67,58.68,5000.0,35.6398,35.6458,35.6398,35.6458,5000.0
2013-08-28 15:00:00,58.68,58.69,58.65,58.68,19300.0,35.6458,35.6519,35.6276,35.6458,19300.0
2013-08-28 15:05:00,58.69,58.75,58.68,58.75,12200.0,35.6519,35.6884,35.6458,35.6884,12200.0
2013-08-28 15:10:00,58.76,58.83,58.76,58.82,31000.0,35.6944,35.737,35.6944,35.7309,31000.0
2013-08-28 15:15:00,58.82,58.84,58.72,58.72,16400.0,35.7309,35.743,35.6701,35.6701,16400.0
2013-08-28 15:20:00,58.72,58.79,58.72,58.78,23600.0,35.6701,35.7127,35.6701,35.7066,23600.0
2013-08-28 15:25:00,58.79,58.8,58.75,58.76,22000.0,35.7127,35.7187,35.6884,35.6944,22000.0
2013-08-28 15:30:00,58.76,58.86,58.76,58.82,40700.0,35.6944,35.7552,35.6944,35.7309,40700.0
2013-08-28 15:35:00,58.81,58.82,58.75,58.76,20600.0,35.7248,35.7309,35.6884,35.6944,20600.0
2013-08-28 15:40:00,58.76,58.78,58.72,58.77,45100.0,35.6944,35.7066,35.6701,35.7005,45100.0
2013-08-28 15:45:00,58.77,58.78,58.72,58.75,46400.0,35.7005,35.7066,35.6701,35.6884,46400.0
2013-08-28 15:50:00,58.74,58.75,58.73,58.74,16000.0,35.6823,35.6884,35.6762,35.6823,16000.0
2013-08-28 15:55:00,58.74,58.77,58.71,58.75,118900.0,35.6823,35.7005,35.6641,35.6884,118900.0
2013-08-29 09:30:00,58.64,58.64,58.35,58.39,39200.0,35.6215,35.6215,35.4454,35.4697,39200.0
2013-08-29 09:35:00,58.43,58.43,58.31,58.39,7100.0,35.494,35.494,35.4211,35.4697,7100.0
2013-08-29 09:40:00,58.4,58.65,58.39,58.64,20100.0,35.4758,35.6276,35.4697,35.6215,20100.0
2013-08-29 09:45:00,58.64,58.72,58.6,58.68,12400.0,35.6215,35.6701,35.5972,35.6458,12400.0
2013-08-29 09:50:00,58.67,58.71,58.63,58.67,12200.0,35.6398,35.6641,35.6155,35.6398,12200.0
2013-08-29 09:55:00,58.69,58.74,58.6,58.74,14800.0,35.6519,35.6823,35.5972,35.6823,14800.0
2013-08-29 10:00:00,58.73,58.73,58.61,58.63,13900.0,35.6762,35.6762,35.6033,35.6155,13900.0
2013-08-29 10:05:00,58.63,58.66,58.62,58.65,14200.0,35.6155,35.6337,35.6094,35.6276,14200.0
2013-08-29 10:10:00,58.65,58.67,58.59,58.64,19300.0,35.6276,35.6398,35.5912,35.6215,19300.0
2013-08-29 10:15:00,58.64,58.66,58.6,58.65,14200.0,35.6215,35.6337,35.5972,35.6276,14200.0
2013-08-29 10:20:00,58.65,58.66,58.45,58.47,40700.0,35.6276,35.6337,35.5061,35.5183,40700.0
2013-08-29 10:25:00,58.47,58.56,58.46,58.52,49900.0,35.5183,35.5729,35.5122,35.5486,49900.0
2013-08-29 10:30:00,58.52,58.6,58.52,58.6,20100.0,35.5486,35.5972,35.5486,35.5972,20100.0
2013-08-29 10:35:00,58.6,58.74,58.58,58.69,30100.0,35.5972,35.6823,35.5851,35.6519,30100.0
2013-08-29 10:40:00,58.69,58.7,58.6,58.64,60900.0,35.6519,35.658,35.5972,35.6215,60900.0
2013-08-29 10:45:00,58.64,58.68,58.62,58.63,17000.0,35.6215,35.6458,35.6094,35.6155,17000.0
2013-08-29 10:50:00,58.63,58.69,58.61,58.68,22200.0,35.6155,35.6519,35.6033,35.6458,22200.0
2013-08-29 10:55:00,58.68,58.68,58.61,58.64,20100.0,35.6458,35.6458,35.6033,35.6215,20100.0
2013-08-29 11:00:00,58.64,58.67,58.63,58.65,21300.0,35.6215,35.6398,35.6155,35.6276,21300.0
2013-08-29 11:05:00,58.65,58.68,58.58,58.61,13800.0,35.6276,35.6458,35.5851,35.6033,13800.0
2013-08-29 11:10:00,58.61,58.63,58.58,58.62,18200.0,35.6033,35.6155,35.5851,35.6094,18200.0
2013-08-29 11:15:00,58.61,58.61,58.54,58.6,39200.0,35.6033,35.6033,35.5608,35.5972,39200.0
2013-08-29 11:20:00,58.59,58.61,58.59,58.59,17300.0,35.5912,35.6033,35.5912,35.5912,17300.0
2013-08-29 11:25:00,58.6,58.64,58.58,58.62,13700.0,35.5972,35.6215,35.5851,35.6094,13700.0
2013-08-29 11:30:00,58.62,58.63,58.59,58.6,16600.0,35.6094,35.6155,35.5912,35.5972,16600.0
2013-08-29 11:35:00,58.6,58.63,58.56,58.58,16200.0,35.5972,35.6155,35.5729,35.5851,16200.0
2013-08-29 11:40:00,58.58,58.59,58.55,58.59,13500.0,35.5851,35.5912,35.5669,35.5912,13500.0
2013-08-29 11:45:00,58.59,58.59,58.53,58.55,43100.0,35.5912,35.5912,35.5547,35.5669,43100.0
2013-08-29 11:50:00,58.55,58.56,58.54,58.56,17900.0,35.5669,35.5729,35.5608,35.5729,17900.0
2013-08-29 11:55:00,58.55,58.62,58.55,58.62,18700.0,35.5669,35.6094,35.5669,35.6094,18700.0
2013-08-29 12:00:00,58.63,58.64,58.58,58.58,8000.0,35.6155,35.6215,35.5851,35.5851,8000.0
2013-08-29 12:05:00,58.57,58.63,58.57,58.58,17500.0,35.579,35.6155,35.579,35.5851,17500.0
2013-08-29 12:10:00,58.58,58.58,58.55,58.56,11200.0,35.5851,35.5851,35.5669,35.5729,11200.0
2013-08-29 12:15:00,58.55,58.55,58.53,58.54,10600.0,35.5669,35.5669,35.5547,35.5608,10600.0
2013-08-29 12:20:00,58.55,58.56,58.51,58.52,2900.0,35.5669,35.5729,35.5426,35.5486,2900.0
2013-08-29 12:25:00,58.52,58.54,58.51,58.54,7800.0,35.5486,35.5608,35.5426,35.5608,7800.0
2013-08-29 12:30:00,58.54,58.56,58.49,58.52,7300.0,35.5608,35.5729,35.5304,35.5486,7300.0
2013-08-29 12:35:00,58.48,58.53,58.48,58.5,12600.0,35.5244,35.5547,35.5244,35.5365,12600.0
2013-08-29 12:40:00,58.51,58.56,58.51,58.56,24200.0,35.5426,35.5729,35.5426,35.5729,24200.0
2013-08-29 12:45:00,58.55,58.55,58.52,58.55,4500.0,35.5669,35.5669,35.5486,35.5669,4500.0
2013-08-29 12:50:00,58.54,58.54,58.5,58.54,6000.0,35.5608,35.5608,35.5365,35.5608,6000.0
2013-08-29 12:55:00,58.53,58.54,58.5,58.51,4300.0,35.5547,35.5608,35.5365,35.5426,4300.0
2013-08-29 13:00:00,58.51,58.53,58.48,58.52,12200.0,35.5426,35.5547,35.5244,35.5486,12200.0
2013-08-29 13:05:00,58.53,58.56,58.53,58.55,13100.0,35.5547,35.5729,35.5547,35.5669,13100.0
2013-08-29 13:10:00,58.55,58.56,58.53,58.54,5700.0,35.5669,35.5729,35.5547,35.5608,5700.0
2013-08-29 13:15:00,58.54,58.56,58.53,58.55,9600.0,35.5608,35.5729,35.5547,35.5669,9600.0
2013-08-29 13:20:00,58.55,58.55,58.47,58.47,11900.0,35.5669,35.5669,35.5183,35.5183,11900.0
2013-08-29 13:25:00,58.47,58.54,58.47,58.53,18400.0,35.5183,35.5608,35.5183,35.5547,18400.0
2013-08-29 13:30:00,58.53,58.53,58.48,58.49,14000.0,35.5547,35.5547,35.5244,35.5304,14000.0
2013-08-29 13:35:00,58.48,58.53,58.48,58.51,9400.0,35.5244,35.5547,35.5244,35.5426,9400.0
2013-08-29 13:40:00,58.51,58.54,58.48,58.5,16700.0,35.5426,35.5608,35.5244,35.5365,16700.0
2013-08-29 13:45:00,58.5,58.53,58.49,58.52,7300.0,35.5365,35.5547,35.5304,35.5486,7300.0
2013-08-29 13:50:00,58.52,58.52,58.49,58.5,10300.0,35.5486,35.5486,35.5304,35.5365,10300.0
2013-08-29 13:55:00,58.5,58.53,58.48,58.52,18100.0,35.5365,35.5547,35.5244,35.5486,18100.0
2013-08-29 14:00:00,58.51,58.56,58.49,58.56,10500.0,35.5426,35.5729,35.5304,35.5729,10500.0
2013-08-29 14:05:00,58.55,58.58,58.51,58.56,11600.0,35.5669,35.5851,35.5426,35.5729,11600.0
2013-08-29 14:10:00,58.57,58.61,58.55,58.6,19900.0,35.579,35.6033,35.5669,35.5972,19900.0
2013-08-29 14:15:00,58.6,58.61,58.57,58.6,4600.0,35.5972,35.6033,35.579,35.5972,4600.0
2013-08-29 14:20:00,58.61,58.63,58.61,58.63,10400.0,35.6033,35.6155,35.6033,35.6155,10400.0
2013-08-29 14:25:00,58.64,58.68,58.63,58.67,7100.0,35.6215,35.6458,35.6155,35.6398,7100.0
2013-08-29 14:30:00,58.67,58.71,58.66,58.7,7800.0,35.6398,35.6641,35.6337,35.658,7800.0
2013-08-29 14:35:00,58.7,58.73,58.7,58.72,15800.0,35.658,35.6762,35.658,35.6701,15800.0
2013-08-29 14:40:00,58.71,58.72,58.69,58.7,10900.0,35.6641,35.6701,35.6519,35.658,10900.0
2013-08-29 14:45:00,58.71,58.73,58.69,58.72,16400.0,35.6641,35.6762,35.6519,35.6701,16400.0
2013-08-29 14:50:00,58.71,58.73,58.68,58.69,7500.0,35.6641,35.6762,35.6458,35.6519,7500.0
2013-08-29 14:55:00,58.7,58.7,58.67,58.68,13400.0,35.658,35.658,35.6398,35.6458,13400.0
2013-08-29 15:00:00,58.67,58.67,58.61,58.63,13900.0,35.6398,35.6398,35.6033,35.6155,13900.0
2013-08-29 15:05:00,58.64,58.66,58.6,58.62,9600.0,35.6215,35.6337,35.5972,35.6094,9600.0
2013-08-29 15:10:00,58.62,58.64,58.6,58.6,12600.0,35.6094,35.6215,35.5972,35.5972,12600.0
2013-08-29 15:15:00,58.61,58.65,58.61,58.63,14800.0,35.6033,35.6276,35.6033,35.6155,14800.0
2013-08-29 15:20:00,58.62,58.62,58.54,58.55,17700.0,35.6094,35.6094,35.5608,35.5669,17700.0
2013-08-29 15:25:00,58.53,58.55,58.49,58.51,33500.0,35.5547,35.5669,35.5304,35.5426,33500.0
2013-08-29 15:30:00,58.51,58.52,58.44,58.46,47200.0,35.5426,35.5486,35.5001,35.5122,47200.0
2013-08-29 15:35:00,58.47,58.54,58.46,58.51,31300.0,35.5183,35.5608,35.5122,35.5426,31300.0
2013-08-29 15:40:00,58.51,58.52,58.48,58.52,22300.0,35.5426,35.5486,35.5244,35.5486,22300.0
2013-08-29 15:45:00,58.51,58.55,58.48,58.53,56700.0,35.5426,35.5669,35.5244,35.5547,56700.0
2013-08-29 15:50:00,58.52,58.54,58.49,58.53,24900.0,35.5486,35.5608,35.5304,35.5547,24900.0
2013-08-29 15:55:00,58.53,58.56,58.52,58.53,69600.0,35.5547,35.5729,35.5486,35.5547,69600.0
2013-08-30 09:30:00,58.49,58.55,58.47,58.5,17400.0,35.5304,35.5669,35.5183,35.5365,17400.0
2013-08-30 09:35:00,58.5,58.67,58.43,58.67,22300.0,35.5365,35.6398,35.494,35.6398,22300.0
2013-08-30 09:40:00,58.68,58.75,58.61,58.61,11200.0,35.6458,35.6884,35.6033,35.6033,11200.0
2013-08-30 09:45:00,58.62,58.64,58.43,58.51,18400.0,35.6094,35.6215,35.494,35.5426,18400.0
2013-08-30 09:50:00,58.49,58.52,58.46,58.48,7800.0,35.5304,35.5486,35.5122,35.5244,7800.0
2013-08-30 09:55:00,58.48,58.5,58.41,58.5,20700.0,35.5244,35.5365,35.4818,35.5365,20700.0
2013-08-30 10:00:00,58.5,58.52,58.46,58.52,22900.0,35.5365,35.5486,35.5122,35.5486,22900.0
2013-08-30 10:05:00,58.51,58.59,58.51,58.55,15200.0,35.5426,35.5912,35.5426,35.5669,15200.0
2013-08-30 10:10:00,58.54,58.55,58.47,58.55,15800.0,35.5608,35.5669,35.5183,35.5669,15800.0
2013-08-30 10:15:00,58.54,58.55,58.5,58.51,12800.0,35.5608,35.5669,35.5365,35.5426,12800.0
2013-08-30 10:20:00,58.51,58.53,58.49,58.5,17200.0,35.5426,35.5547,35.5304,35.5365,17200.0
2013-08-30 10:25:00,58.5,58.64,58.5,58.63,14700.0,35.5365,35.6215,35.5365,35.6155,14700.0
2013-08-30 10:30:00,58.64,58.75,58.64,58.73,16000.0,35.6215,35.6884,35.6215,35.6762,16000.0
2013-08-30 10:35:00,58.73,58.76,58.67,58.68,14200.0,35.6762,35.6944,35.6398,35.6458,14200.0
2013-08-30 10:40:00,58.66,58.66,58.54,58.54,15300.0,35.6337,35.6337,35.5608,35.5608,15300.0
2013-08-30 10:45:00,58.55,58.55,58.48,58.52,16800.0,35.5669,35.5669,35.5244,35.5486,16800.0
2013-08-30 10:50:00,58.5,58.51,58.45,58.47,12400.0,35.5365,35.5426,35.5061,35.5183,12400.0
2013-08-30 10:55:00,58.49,58.49,58.4,58.41,14300.0,35.5304,35.5304,35.4758,35.4818,14300.0
2013-08-30 11:00:00,58.4,58.44,58.38,58.44,22400.0,35.4758,35.5001,35.4636,35.5001,22400.0
2013-08-30 11:05:00,58.46,58.49,58.41,58.42,14300.0,35.5122,35.5304,35.4818,35.4879,14300.0
2013-08-30 11:10:00,58.42,58.42,58.38,58.41,17100.0,35.4879,35.4879,35.4636,35.4818,17100.0
2013-08-30 11:15:00,58.39,58.4,58.32,58.32,22100.0,35.4697,35.4758,35.4272,35.4272,22100.0
2013-08-30 11:20:00,58.32,58.32,58.28,58.28,20600.0,35.4272,35.4272,35.4029,35.4029,20600.0
2013-08-30 11:25:00,58.29,58.31,58.22,58.22,14300.0,35.4089,35.4211,35.3664,35.3664,14300.0
2013-08-30 11:30:00,58.2,58.28,58.2,58.27,14900.0,35.3543,35.4029,35.3543,35.3968,14900.0
2013-08-30 11:35:00,58.26,58.27,58.23,58.24,12800.0,35.3907,35.3968,35.3725,35.3786,12800.0
2013-08-30 11:40:00,58.24,58.3,58.24,58.29,11700.0,35.3786,35.415,35.3786,35.4089,11700.0
2013-08-30 11:45:00,58.3,58.34,58.27,58.28,9500.0,35.415,35.4393,35.3968,35.4029,9500.0
2013-08-30 11:50:00,58.28,58.28,58.22,58.25,15200.0,35.4029,35.4029,35.3664,35.3846,15200.0
2013-08-30 11:55:00,58.25,58.27,58.22,58.24,11300.0,35.3846,35.3968,35.3664,35.3786,11300.0
2013-08-30 12:00:00,58.25,58.26,58.22,58.23,6500.0,35.3846,35.3907,35.3664,35.3725,6500.0
2013-08-30 12:05:00,58.24,58.27,58.21,58.21,9200.0,35.3786,35.3968,35.3603,35.3603,9200.0
2013-08-30 12:10:00,58.22,58.27,58.22,58.26,13100.0,35.3664,35.3968,35.3664,35.3907,13100.0
2013-08-30 12:15:00,58.26,58.3,58.25,58.28,10200.0,35.3907,35.415,35.3846,35.4029,10200.0
2013-08-30 12:20:00,58.27,58.29,58.24,58.26,12200.0,35.3968,35.4089,35.3786,35.3907,12200.0
2013-08-30 12:25:00,58.26,58.33,58.24,58.33,10400.0,35.3907,35.4332,35.3786,35.4332,10400.0
2013-08-30 12:30:00,58.32,58.32,58.26,58.26,10800.0,35.4272,35.4272,35.3907,35.3907,10800.0
2013-08-30 12:35:00,58.27,58.28,58.26,58.27,6500.0,35.3968,35.4029,35.3907,35.3968,6500.0
2013-08-30 12:40:00,58.28,58.28,58.26,58.27,7000.0,35.4029,35.4029,35.3907,35.3968,7000.0
2013-08-30 12:45:00,58.28,58.31,58.27,58.3,5800.0,35.4029,35.4211,35.3968,35.415,5800.0
2013-08-30 12:50:00,58.3,58.3,58.27,58.28,6200.0,35.415,35.415,35.3968,35.4029,6200.0
2013-08-30 12:55:00,58.27,58.31,58.25,58.3,11100.0,35.3968,35.4211,35.3846,35.415,11100.0
2013-08-30 13:00:00,58.3,58.3,58.17,58.17,15900.0,35.415,35.415,35.336,35.336,15900.0
2013-08-30 13:05:00,58.18,58.2,58.11,58.11,13100.0,35.3421,35.3543,35.2996,35.2996,13100.0
2013-08-30 13:10:00,58.13,58.29,58.13,58.26,10800.0,35.3117,35.4089,35.3117,35.3907,10800.0
2013-08-30 13:15:00,58.26,58.4,58.26,58.31,18600.0,35.3907,35.4758,35.3907,35.4211,18600.0
2013-08-30 13:20:00,58.31,58.32,58.22,58.28,13100.0,35.4211,35.4272,35.3664,35.4029,13100.0
2013-08-30 13:25:00,58.28,58.31,58.24,58.31,11900.0,35.4029,35.4211,35.3786,35.4211,11900.0
2013-08-30 13:30:00,58.31,58.31,58.26,58.27,9600.0,35.4211,35.4211,35.3907,35.3968,9600.0
2013-08-30 13:35:00,58.27,58.29,58.26,58.27,6000.0,35.3968,35.4089,35.3907,35.3968,6000.0
2013-08-30 13:40:00,58.26,58.27,58.23,58.25,7400.0,35.3907,35.3968,35.3725,35.3846,7400.0
2013-08-30 13:45:00,58.24,58.34,58.23,58.31,9900.0,35.3786,35.4393,35.3725,35.4211,9900.0
2013-08-30 13:50:00,58.3,58.31,58.25,58.26,9600.0,35.415,35.4211,35.3846,35.3907,9600.0
2013-08-30 13:55:00,58.26,58.26,58.17,58.17,9700.0,35.3907,35.3907,35.336,35.336,9700.0
2013-08-30 14:00:00,58.17,58.19,58.13,58.15,14100.0,35.336,35.3482,35.3117,35.3239,14100.0
2013-08-30 14:05:00,58.16,58.16,58.14,58.14,13800.0,35.33,35.33,35.3178,35.3178,13800.0
2013-08-30 14:10:00,58.15,58.19,58.15,58.17,8900.0,35.3239,35.3482,35.3239,35.336,8900.0
2013-08-30 14:15:00,58.16,58.2,58.16,58.2,8900.0,35.33,35.3543,35.33,35.3543,8900.0
2013-08-30 14:20:00,58.2,58.22,58.18,58.18,9300.0,35.3543,35.3664,35.3421,35.3421,9300.0
2013-08-30 14:25:00,58.19,58.22,58.17,58.21,9700.0,35.3482,35.3664,35.336,35.3603,9700.0
2013-08-30 14:30:00,58.21,58.28,58.21,58.27,11300.0,35.3603,35.4029,35.3603,35.3968,11300.0
2013-08-30 14:35:00,58.27,58.29,58.27,58.28,6700.0,35.3968,35.4089,35.3968,35.4029,6700.0
2013-08-30 14:40:00,58.27,58.28,58.25,58.26,17200.0,35.3968,35.4029,35.3846,35.3907,17200.0
2013-08-30 14:45:00,58.26,58.29,58.23,58.24,10700.0,35.3907,35.4089,35.3725,35.3786,10700.0
2013-08-30 14:50:00,58.25,58.27,58.23,58.26,16400.0,35.3846,35.3968,35.3725,35.3907,16400.0
2013-08-30 14:55:00,58.26,58.28,58.24,58.24,12000.0,35.3907,35.4029,35.3786,35.3786,12000.0
2013-08-30 15:00:00,58.25,58.31,58.22,58.31,11600.0,35.3846,35.4211,35.3664,35.4211,11600.0
2013-08-30 15:05:00,58.31,58.31,58.22,58.24,12800.0,35.4211,35.4211,35.3664,35.3786,12800.0
2013-08-30 15:10:00,58.25,58.33,58.23,58.32,12000.0,35.3846,35.4332,35.3725,35.4272,12000.0
2013-08-30 15:15:00,58.31,58.34,58.27,58.31,17200.0,35.4211,35.4393,35.3968,35.4211,17200.0
2013-08-30 15:20:00,58.31,58.32,58.29,58.3,11300.0,35.4211,35.4272,35.4089,35.415,11300.0
2013-08-30 15:25:00,58.3,58.32,58.27,58.3,17300.0,35.415,35.4272,35.3968,35.415,17300.0
2013-08-30 15:30:00,58.29,58.31,58.26,58.28,19700.0,35.4089,35.4211,35.3907,35.4029,19700.0
2013-08-30 15:35:00,58.28,58.29,58.25,58.29,15500.0,35.4029,35.4089,35.3846,35.4089,15500.0
2013-08-30 15:40:00,58.29,58.3,58.17,58.17,33800.0,35.4089,35.415,35.336,35.336,33800.0
2013-08-30 15:45:00,58.17,58.19,58.12,58.18,54100.0,35.336,35.3482,35.3057,35.3421,54100.0
2013-08-30 15:50:00,58.18,58.2,58.09,58.1,53600.0,35.3421,35.3543,35.2874,35.2935,53600.0
2013-08-30 15:55:00,58.1,58.4,58.1,58.33,180000.0,35.2935,35.4758,35.2935,35.4332,180000.0
2013-09-03 09:30:00,58.89,59.0,58.6,58.66,43300.0,35.7734,35.8402,35.5972,35.6337,43300.0
2013-09-03 09:35:00,58.66,58.69,58.28,58.36,22300.0,35.6337,35.6519,35.4029,35.4515,22300.0
2013-09-03 09:40:00,58.35,58.39,58.17,58.35,14500.0,35.4454,35.4697,35.336,35.4454,14500.0
2013-09-03 09:45:00,58.32,58.46,58.3,58.38,16800.0,35.4272,35.5122,35.415,35.4636,16800.0
2013-09-03 09:50:00,58.38,58.41,58.33,58.39,16900.0,35.4636,35.4818,35.4332,35.4697,16900.0
2013-09-03 09:55:00,58.39,58.45,58.26,58.29,17800.0,35.4697,35.5061,35.3907,35.4089,17800.0
2013-09-03 10:00:00,58.3,58.36,58.17,58.21,8300.0,35.415,35.4515,35.336,35.3603,8300.0
2013-09-03 10:05:00,58.22,58.23,58.13,58.15,10400.0,35.3664,35.3725,35.3117,35.3239,10400.0
2013-09-03 10:10:00,58.16,58.27,58.16,58.23,8900.0,35.33,35.3968,35.33,35.3725,8900.0
2013-09-03 10:15:00,58.24,58.24,58.16,58.19,38000.0,35.3786,35.3786,35.33,35.3482,38000.0
2013-09-03 10:20:00,58.19,58.19,58.05,58.05,24300.0,35.3482,35.3482,35.2631,35.2631,24300.0
2013-09-03 10:25:00,58.06,58.22,58.06,58.21,45500.0,35.2692,35.3664,35.2692,35.3603,45500.0
2013-09-03 10:30:00,58.22,58.24,58.17,58.24,38900.0,35.3664,35.3786,35.336,35.3786,38900.0
2013-09-03 10:35:00,58.24,58.24,58.08,58.1,21600.0,35.3786,35.3786,35.2814,35.2935,21600.0
2013-09-03 10:40:00,58.11,58.17,58.1,58.17,11500.0,35.2996,35.336,35.2935,35.336,11500.0
2013-09-03 10:45:00,58.17,58.19,58.14,58.15,9900.0,35.336,35.3482,35.3178,35.3239,9900.0
2013-09-03 10:50:00,58.14,58.18,58.14,58.14,15000.0,35.3178,35.3421,35.3178,35.3178,15000.0
2013-09-03 10:55:00,58.14,58.16,58.06,58.11,19200.0,35.3178,35.33,35.2692,35.2996,19200.0
2013-09-03 11:00:00,58.12,58.19,58.12,58.16,12000.0,35.3057,35.3482,35.3057,35.33,12000.0
2013-09-03 11:05:00,58.15,58.19,58.14,58.15,9800.0,35.3239,35.3482,35.3178,35.3239,9800.0
2013-09-03 11:10:00,58.14,58.18,58.12,58.16,8200.0,35.3178,35.3421,35.3057,35.33,8200.0
2013-09-03 11:15:00,58.17,58.19,58.07,58.07,9700.0,35.336,35.3482,35.2753,35.2753,9700.0
2013-09-03 11:20:00,58.07,58.11,58.01,58.11,22300.0,35.2753,35.2996,35.2388,35.2996,22300.0
2013-09-03 11:25:00,58.11,58.13,58.03,58.05,21100.0,35.2996,35.3117,35.251,35.2631,21100.0
2013-09-03 11:30:00,58.06,58.09,58.0,58.08,15500.0,35.2692,35.2874,35.2328,35.2814,15500.0
2013-09-03 11:35:00,58.08,58.08,58.05,58.06,18800.0,35.2814,35.2814,35.2631,35.2692,18800.0
2013-09-03 11:40:00,58.07,58.08,58.03,58.05,20300.0,35.2753,35.2814,35.251,35.2631,20300.0
2013-09-03 11:45:00,58.03,58.04,57.96,58.01,16700.0,35.251,35.2571,35.2085,35.2388,16700.0
2013-09-03 11:50:00,58.02,58.04,57.98,58.0,14500.0,35.2449,35.2571,35.2206,35.2328,14500.0
2013-09-03 11:55:00,58.0,58.02,57.98,58.02,15200.0,35.2328,35.2449,35.2206,35.2449,15200.0
2013-09-03 12:00:00,58.02,58.03,57.98,57.98,15100.0,35.2449,35.251,35.2206,35.2206,15100.0
2013-09-03 12:05:00,57.98,58.04,57.98,58.01,17200.0,35.2206,35.2571,35.2206,35.2388,17200.0
2013-09-03 12:10:00,58.01,58.02,57.98,58.0,31400.0,35.2388,35.2449,35.2206,35.2328,31400.0
2013-09-03 12:15:00,58.0,58.01,57.98,58.01,10900.0,35.2328,35.2388,35.2206,35.2388,10900.0
2013-09-03 12:20:00,58.0,58.02,57.98,57.99,18000.0,35.2328,35.2449,35.2206,35.2267,18000.0
2013-09-03 12:25:00,58.0,58.0,57.9,57.91,17500.0,35.2328,35.2328,35.172,35.1781,17500.0
2013-09-03 12:30:00,57.91,57.92,57.86,57.87,10800.0,35.1781,35.1842,35.1477,35.1538,10800.0
2013-09-03 12:35:00,57.87,57.88,57.83,57.86,30500.0,35.1538,35.1599,35.1295,35.1477,30500.0
2013-09-03 12:40:00,57.85,57.85,57.79,57.84,14300.0,35.1417,35.1417,35.1052,35.1356,14300.0
2013-09-03 12:45:00,57.84,57.91,57.84,57.9,26200.0,35.1356,35.1781,35.1356,35.172,26200.0
2013-09-03 12:50:00,57.91,57.93,57.87,57.93,10600.0,35.1781,35.1902,35.1538,35.1902,10600.0
2013-09-03 12:55:00,57.93,57.93,57.82,57.83,21600.0,35.1902,35.1902,35.1234,35.1295,21600.0
2013-09-03 13:00:00,57.83,57.83,57.77,57.77,16000.0,35.1295,35.1295,35.0931,35.0931,16000.0
2013-09-03 13:05:00,57.78,57.85,57.78,57.85,14500.0,35.0991,35.1417,35.0991,35.1417,14500.0
2013-09-03 13:10:00,57.85,57.86,57.82,57.82,7000.0,35.1417,35.1477,35.1234,35.1234,7000.0
2013-09-03 13:15:00,57.81,57.81,57.72,57.72,14000.0,35.1174,35.1174,35.0627,35.0627,14000.0
2013-09-03 13:20:00,57.72,57.76,57.72,57.75,12600.0,35.0627,35.087,35.0627,35.0809,12600.0
2013-09-03 13:25:00,57.76,57.78,57.73,57.77,21000.0,35.087,35.0991,35.0688,35.0931,21000.0
2013-09-03 13:30:00,57.76,57.83,57.76,57.8,26000.0,35.087,35.1295,35.087,35.1113,26000.0
2013-09-03 13:35:00,57.81,57.83,57.81,57.81,12000.0,35.1174,35.1295,35.1174,35.1174,12000.0
2013-09-03 13:40:00,57.81,57.82,57.78,57.81,17400.0,35.1174,35.1234,35.0991,35.1174,17400.0
2013-09-03 13:45:00,57.82,57.84,57.79,57.82,28300.0,35.1234,35.1356,35.1052,35.1234,28300.0
2013-09-03 13:50:00,57.82,57.87,57.79,57.83,23100.0,35.1234,35.1538,35.1052,35.1295,23100.0
2013-09-03 13:55:00,57.82,57.84,57.78,57.84,24400.0,35.1234,35.1356,35.0991,35.1356,24400.0
2013-09-03 14:00:00,57.84,57.91,57.84,57.88,15800.0,35.1356,35.1781,35.1356,35.1599,15800.0
2013-09-03 14:05:00,57.88,57.9,57.87,57.89,7100.0,35.1599,35.172,35.1538,35.1659,7100.0
2013-09-03 14:10:00,57.88,57.96,57.88,57.92,14600.0,35.1599,35.2085,35.1599,35.1842,14600.0
2013-09-03 14:15:00,57.92,57.92,57.86,57.86,11600.0,35.1842,35.1842,35.1477,35.1477,11600.0
2013-09-03 14:20:00,57.86,57.89,57.83,57.88,20300.0,35.1477,35.1659,35.1295,35.1599,20300.0
2013-09-03 14:25:00,57.87,57.89,57.83,57.89,18500.0,35.1538,35.1659,35.1295,35.1659,18500.0
2013-09-03 14:30:00,57.89,57.92,57.88,57.9,21300.0,35.1659,35.1842,35.1599,35.172,21300.0
2013-09-03 14:35:00,57.89,57.89,57.85,57.87,19600.0,35.1659,35.1659,35.1417,35.1538,19600.0
2013-09-03 14:40:00,57.86,57.87,57.81,57.82,15000.0,35.1477,35.1538,35.1174,35.1234,15000.0
2013-09-03 14:45:00,57.81,57.82,57.76,57.78,23200.0,35.1174,35.1234,35.087,35.0991,23200.0
2013-09-03 14:50:00,57.77,57.82,57.76,57.81,23500.0,35.0931,35.1234,35.087,35.1174,23500.0
2013-09-03 14:55:00,57.82,57.85,57.8,57.82,15300.0,35.1234,35.1417,35.1113,35.1234,15300.0
2013-09-03 15:00:00,57.82,57.86,57.79,57.86,17100.0,35.1234,35.1477,35.1052,35.1477,17100.0
2013-09-03 15:05:00,57.85,57.86,57.81,57.85,25500.0,35.1417,35.1477,35.1174,35.1417,25500.0
2013-09-03 15:10:00,57.84,57.87,57.84,57.85,12200.0,35.1356,35.1538,35.1356,35.1417,12200.0
2013-09-03 15:15:00,57.85,57.87,57.8,57.8,32100.0,35.1417,35.1538,35.1113,35.1113,32100.0
2013-09-03 15:20:00,57.8,57.81,57.77,57.77,17300.0,35.1113,35.1174,35.0931,35.0931,17300.0
2013-09-03 15:25:00,57.76,57.79,57.75,57.79,17200.0,35.087,35.1052,35.0809,35.1052,17200.0
2013-09-03 15:30:00,57.79,57.85,57.79,57.83,28800.0,35.1052,35.1417,35.1052,35.1295,28800.0
2013-09-03 15:35:00,57.84,57.85,57.8,57.85,25300.0,35.1356,35.1417,35.1113,35.1417,25300.0
2013-09-03 15:40:00,57.85,57.86,57.79,57.85,42500.0,35.1417,35.1477,35.1052,35.1417,42500.0
2013-09-03 15:45:00,57.85,57.85,57.67,57.73,67300.0,35.1417,35.1417,35.0323,35.0688,67300.0
2013-09-03 15:50:00,57.73,57.76,57.73,57.74,39300.0,35.0688,35.087,35.0688,35.0748,39300.0
2013-09-03 15:55:00,57.75,57.77,57.7,57.77,138400.0,35.0809,35.0931,35.0505,35.0931,138400.0
2013-09-04 09:30:00,57.28,57.29,57.02,57.02,48300.0,35.1351,35.1412,34.9756,34.9756,48300.0
2013-09-04 09:35:00,57.01,57.01,56.75,56.86,45100.0,34.9695,34.9695,34.81,34.8775,45100.0
2013-09-04 09:40:00,56.84,57.01,56.84,56.9,30200.0,34.8652,34.9695,34.8652,34.902,30200.0
2013-09-04 09:45:00,56.9,56.91,56.84,56.88,21100.0,34.902,34.9081,34.8652,34.8897,21100.0
2013-09-04 09:50:00,56.88,56.9,56.8,56.81,31400.0,34.8897,34.902,34.8407,34.8468,31400.0
2013-09-04 09:55:00,56.8,56.8,56.7,56.77,29100.0,34.8407,34.8407,34.7793,34.8222,29100.0
2013-09-04 10:00:00,56.77,56.88,56.77,56.79,32500.0,34.8222,34.8897,34.8222,34.8345,32500.0
2013-09-04 10:05:00,56.79,56.8,56.69,56.69,38000.0,34.8345,34.8407,34.7732,34.7732,38000.0
2013-09-04 10:10:00,56.7,57.13,56.7,56.72,32300.0,34.7793,35.0431,34.7793,34.7916,32300.0
2013-09-04 10:15:00,56.72,56.77,56.72,56.72,21900.0,34.7916,34.8222,34.7916,34.7916,21900.0
2013-09-04 10:20:00,56.71,56.73,56.65,56.72,25000.0,34.7854,34.7977,34.7486,34.7916,25000.0
2013-09-04 10:25:00,56.72,56.73,56.66,56.66,23600.0,34.7916,34.7977,34.7548,34.7548,23600.0
2013-09-04 10:30:00,56.66,56.69,56.58,56.67,41200.0,34.7548,34.7732,34.7057,34.7609,41200.0
2013-09-04 10:35:00,56.67,56.67,56.63,56.65,33500.0,34.7609,34.7609,34.7364,34.7486,33500.0
2013-09-04 10:40:00,56.64,56.72,56.64,56.7,39200.0,34.7425,34.7916,34.7425,34.7793,39200.0
2013-09-04 10:45:00,56.7,56.75,56.7,56.73,20500.0,34.7793,34.81,34.7793,34.7977,20500.0
2013-09-04 10:50:00,56.74,56.77,56.71,56.75,22800.0,34.8038,34.8222,34.7854,34.81,22800.0
2013-09-04 10:55:00,56.75,56.76,56.69,56.76,65000.0,34.81,34.8161,34.7732,34.8161,65000.0
2013-09-04 11:00:00,56.76,56.83,56.74,56.81,41600.0,34.8161,34.8591,34.8038,34.8468,41600.0
2013-09-04 11:05:00,56.8,56.86,56.8,56.86,20700.0,34.8407,34.8775,34.8407,34.8775,20700.0
2013-09-04 11:10:00,56.86,56.87,56.81,56.86,28200.0,34.8775,34.8836,34.8468,34.8775,28200.0
2013-09-04 11:15:00,56.86,56.9,56.85,56.9,17700.0,34.8775,34.902,34.8713,34.902,17700.0
2013-09-04 11:20:00,56.9,57.05,56.9,57.03,69700.0,34.902,34.994,34.902,34.9817,69700.0
2013-09-04 11:25:00,57.02,57.02,56.98,57.01,14900.0,34.9756,34.9756,34.9511,34.9695,14900.0
2013-09-04 11:30:00,57.0,57.08,56.97,57.06,48100.0,34.9633,35.0124,34.9449,35.0001,48100.0
2013-09-04 11:35:00,57.05,57.12,57.02,57.12,53900.0,34.994,35.0369,34.9756,35.0369,53900.0
2013-09-04 11:40:00,57.12,57.21,57.11,57.21,33900.0,35.0369,35.0921,35.0308,35.0921,33900.0
2013-09-04 11:45:00,57.21,57.21,57.15,57.17,34600.0,35.0921,35.0921,35.0553,35.0676,34600.0
2013-09-04 11:50:00,57.17,57.27,57.17,57.27,38200.0,35.0676,35.1289,35.0676,35.1289,38200.0
2013-09-04 11:55:00,57.26,57.27,57.25,57.27,5900.0,35.1228,35.1289,35.1167,35.1289,5900.0
2013-09-04 12:00:00,57.26,57.27,57.24,57.25,16100.0,35.1228,35.1289,35.1105,35.1167,16100.0
2013-09-04 12:05:00,57.25,57.38,57.23,57.37,80400.0,35.1167,35.1964,35.1044,35.1903,80400.0
2013-09-04 12:10:00,57.37,57.4,57.35,57.36,23200.0,35.1903,35.2087,35.178,35.1841,23200.0
2013-09-04 12:15:00,57.35,57.4,57.35,57.38,15600.0,35.178,35.2087,35.178,35.1964,15600.0
2013-09-04 12:20:00,57.38,57.42,57.36,57.4,20000.0,35.1964,35.221,35.1841,35.2087,20000.0
2013-09-04 12:25:00,57.42,57.43,57.4,57.42,10100.0,35.221,35.2271,35.2087,35.221,10100.0
2013-09-04 12:30:00,57.41,57.47,57.39,57.47,13400.0,35.2148,35.2516,35.2026,35.2516,13400.0
2013-09-04 12:35:00,57.48,57.68,57.47,57.68,85100.0,35.2578,35.3804,35.2516,35.3804,85100.0
2013-09-04 12:40:00,57.67,57.8,57.67,57.76,104000.0,35.3743,35.454,35.3743,35.4295,104000.0
2013-09-04 12:45:00,57.76,57.8,57.72,57.77,22300.0,35.4295,35.454,35.405,35.4356,22300.0
2013-09-04 12:50:00,57.77,57.78,57.7,57.72,21300.0,35.4356,35.4418,35.3927,35.405,21300.0
2013-09-04 12:55:00,57.73,57.84,57.72,57.83,25200.0,35.4111,35.4786,35.405,35.4724,25200.0
2013-09-04 13:00:00,57.83,57.83,57.75,57.77,25300.0,35.4724,35.4724,35.4234,35.4356,25300.0
2013-09-04 13:05:00,57.76,57.8,57.73,57.74,23200.0,35.4295,35.454,35.4111,35.4172,23200.0
2013-09-04 13:10:00,57.74,57.74,57.69,57.7,13200.0,35.4172,35.4172,35.3866,35.3927,13200.0
2013-09-04 13:15:00,57.71,57.74,57.71,57.73,10900.0,35.3988,35.4172,35.3988,35.4111,10900.0
2013-09-04 13:20:00,57.73,57.74,57.7,57.73,15800.0,35.4111,35.4172,35.3927,35.4111,15800.0
2013-09-04 13:25:00,57.73,57.74,57.7,57.72,9400.0,35.4111,35.4172,35.3927,35.405,9400.0
2013-09-04 13:30:00,57.72,57.73,57.67,57.7,11900.0,35.405,35.4111,35.3743,35.3927,11900.0
2013-09-04 13:35:00,57.69,57.72,57.64,57.64,11500.0,35.3866,35.405,35.3559,35.3559,11500.0
2013-09-04 13:40:00,57.65,57.67,57.63,57.65,7700.0,35.362,35.3743,35.3498,35.362,7700.0
2013-09-04 13:45:00,57.64,57.67,57.64,57.65,13200.0,35.3559,35.3743,35.3559,35.362,13200.0
2013-09-04 13:50:00,57.64,57.65,57.57,57.62,16100.0,35.3559,35.362,35.313,35.3436,16100.0
2013-09-04 13:55:00,57.63,57.66,57.63,57.65,8600.0,35.3498,35.3682,35.3498,35.362,8600.0
2013-09-04 14:00:00,57.64,57.66,57.61,57.64,12500.0,35.3559,35.3682,35.3375,35.3559,12500.0
2013-09-04 14:05:00,57.65,57.65,57.55,57.55,9600.0,35.362,35.362,35.3007,35.3007,9600.0
2013-09-04 14:10:00,57.55,57.61,57.55,57.58,11800.0,35.3007,35.3375,35.3007,35.3191,11800.0
2013-09-04 14:15:00,57.57,57.61,57.56,57.61,14700.0,35.313,35.3375,35.3068,35.3375,14700.0
2013-09-04 14:20:00,57.6,57.62,57.6,57.61,13600.0,35.3314,35.3436,35.3314,35.3375,13600.0
2013-09-04 14:25:00,57.6,57.62,57.6,57.61,13000.0,35.3314,35.3436,35.3314,35.3375,13000.0
2013-09-04 14:30:00,57.61,57.62,57.57,57.62,18300.0,35.3375,35.3436,35.313,35.3436,18300.0
2013-09-04 14:35:00,57.61,57.63,57.61,57.63,10900.0,35.3375,35.3498,35.3375,35.3498,10900.0
2013-09-04 14:40:00,57.62,57.67,57.62,57.64,21300.0,35.3436,35.3743,35.3436,35.3559,21300.0
2013-09-04 14:45:00,57.63,57.65,57.62,57.65,17000.0,35.3498,35.362,35.3436,35.362,17000.0
2013-09-04 14:50:00,57.65,57.68,57.64,57.68,9400.0,35.362,35.3804,35.3559,35.3804,9400.0
2013-09-04 14:55:00,57.68,57.73,57.67,57.69,33100.0,35.3804,35.4111,35.3743,35.3866,33100.0
2013-09-04 15:00:00,57.69,57.71,57.66,57.67,18600.0,35.3866,35.3988,35.3682,35.3743,18600.0
2013-09-04 15:05:00,57.66,57.68,57.64,57.67,19100.0,35.3682,35.3804,35.3559,35.3743,19100.0
2013-09-04 15:10:00,57.67,57.69,57.65,57.69,24400.0,35.3743,35.3866,35.362,35.3866,24400.0
2013-09-04 15:15:00,57.68,57.73,57.68,57.73,37700.0,35.3804,35.4111,35.3804,35.4111,37700.0
2013-09-04 15:20:00,57.73,57.73,57.62,57.63,44100.0,35.4111,35.4111,35.3436,35.3498,44100.0
2013-09-04 15:25:00,57.64,57.69,57.63,57.66,40100.0,35.3559,35.3866,35.3498,35.3682,40100.0
2013-09-04 15:30:00,57.66,57.67,57.56,57.62,36700.0,35.3682,35.3743,35.3068,35.3436,36700.0
2013-09-04 15:35:00,57.62,57.62,57.55,57.61,41800.0,35.3436,35.3436,35.3007,35.3375,41800.0
2013-09-04 15:40:00,57.61,57.65,57.61,57.65,43200.0,35.3375,35.362,35.3375,35.362,43200.0
2013-09-04 15:45:00,57.64,57.73,57.63,57.73,91400.0,35.3559,35.4111,35.3498,35.4111,91400.0
2013-09-04 15:50:00,57.73,57.73,57.63,57.65,66900.0,35.4111,35.4111,35.3498,35.362,66900.0
2013-09-04 15:55:00,57.65,57.65,57.6,57.62,93900.0,35.362,35.362,35.3314,35.3436,93900.0
2013-09-05 09:30:00,57.48,57.6,57.41,57.56,35600.0,35.2578,35.3314,35.2148,35.3068,35600.0
2013-09-05 09:35:00,57.57,57.72,57.55,57.69,9600.0,35.313,35.405,35.3007,35.3866,9600.0
2013-09-05 09:40:00,57.67,57.67,57.45,57.46,15000.0,35.3743,35.3743,35.2394,35.2455,15000.0
2013-09-05 09:45:00,57.47,57.57,57.46,57.49,23800.0,35.2516,35.313,35.2455,35.2639,23800.0
2013-09-05 09:50:00,57.48,57.48,57.29,57.37,22600.0,35.2578,35.2578,35.1412,35.1903,22600.0
2013-09-05 09:55:00,57.37,57.51,57.37,57.48,16600.0,35.1903,35.2762,35.1903,35.2578,16600.0
2013-09-05 10:00:00,57.46,57.51,57.41,57.42,18700.0,35.2455,35.2762,35.2148,35.221,18700.0
2013-09-05 10:05:00,57.44,57.45,57.34,57.38,21900.0,35.2332,35.2394,35.1719,35.1964,21900.0
2013-09-05 10:10:00,57.38,57.39,57.33,57.35,12200.0,35.1964,35.2026,35.1657,35.178,12200.0
2013-09-05 10:15:00,57.35,57.35,57.27,57.28,12900.0,35.178,35.178,35.1289,35.1351,12900.0
2013-09-05 10:20:00,57.28,57.28,57.21,57.23,9400.0,35.1351,35.1351,35.0921,35.1044,9400.0
2013-09-05 10:25:00,57.25,57.25,57.04,57.06,29000.0,35.1167,35.1167,34.9879,35.0001,29000.0
2013-09-05 10:30:00,57.06,57.11,56.99,57.04,38300.0,35.0001,35.0308,34.9572,34.9879,38300.0
2013-09-05 10:35:00,57.06,57.13,57.06,57.13,6600.0,35.0001,35.0431,35.0001,35.0431,6600.0
2013-09-05 10:40:00,57.12,57.23,57.1,57.2,28800.0,35.0369,35.1044,35.0247,35.086,28800.0
2013-09-05 10:45:00,57.2,57.25,57.18,57.25,12200.0,35.086,35.1167,35.0737,35.1167,12200.0
2013-09-05 10:50:00,57.26,57.31,57.23,57.29,16700.0,35.1228,35.1535,35.1044,35.1412,16700.0
2013-09-05 10:55:00,57.28,57.3,57.14,57.16,18600.0,35.1351,35.1473,35.0492,35.0615,18600.0
2013-09-05 11:00:00,57.17,57.21,57.14,57.19,18800.0,35.0676,35.0921,35.0492,35.0799,18800.0
2013-09-05 11:05:00,57.18,57.25,57.16,57.25,22000.0,35.0737,35.1167,35.0615,35.1167,22000.0
2013-09-05 11:10:00,57.25,57.31,57.23,57.3,57600.0,35.1167,35.1535,35.1044,35.1473,57600.0
2013-09-05 11:15:00,57.31,57.34,57.3,57.33,16400.0,35.1535,35.1719,35.1473,35.1657,16400.0
2013-09-05 11:20:00,57.32,57.34,57.29,57.33,21600.0,35.1596,35.1719,35.1412,35.1657,21600.0
2013-09-05 11:25:00,57.33,57.39,57.33,57.36,25500.0,35.1657,35.2026,35.1657,35.1841,25500.0
2013-09-05 11:30:00,57.37,57.37,57.31,57.34,18400.0,35.1903,35.1903,35.1535,35.1719,18400.0
2013-09-05 11:35:00,57.34,57.37,57.34,57.37,16100.0,35.1719,35.1903,35.1719,35.1903,16100.0
2013-09-05 11:40:00,57.36,57.38,57.34,57.36,10100.0,35.1841,35.1964,35.1719,35.1841,10100.0
2013-09-05 11:45:00,57.36,57.38,57.35,57.38,15000.0,35.1841,35.1964,35.178,35.1964,15000.0
2013-09-05 11:50:00,57.38,57.43,57.35,57.41,21500.0,35.1964,35.2271,35.178,35.2148,21500.0
2013-09-05 11:55:00,57.41,57.45,57.39,57.44,14300.0,35.2148,35.2394,35.2026,35.2332,14300.0
2013-09-05 12:00:00,57.44,57.49,57.41,57.47,27900.0,35.2332,35.2639,35.2148,35.2516,27900.0
2013-09-05 12:05:00,57.47,57.54,57.47,57.5,32800.0,35.2516,35.2946,35.2516,35.27,32800.0
2013-09-05 12:10:00,57.51,57.52,57.44,57.48,23800.0,35.2762,35.2823,35.2332,35.2578,23800.0
2013-09-05 12:15:00,57.48,57.54,57.46,57.51,31200.0,35.2578,35.2946,35.2455,35.2762,31200.0
2013-09-05 12:20:00,57.51,57.53,57.5,57.51,12200.0,35.2762,35.2884,35.27,35.2762,12200.0
2013-09-05 12:25:00,57.52,57.52,57.5,57.52,14500.0,35.2823,35.2823,35.27,35.2823,14500.0
2013-09-05 12:30:00,57.52,57.53,57.5,57.52,12800.0,35.2823,35.2884,35.27,35.2823,12800.0
2013-09-05 12:35:00,57.51,57.52,57.46,57.46,77500.0,35.2762,35.2823,35.2455,35.2455,77500.0
2013-09-05 12:40:00,57.45,57.45,57.41,57.44,10800.0,35.2394,35.2394,35.2148,35.2332,10800.0
2013-09-05 12:45:00,57.43,57.43,57.37,57.37,13100.0,35.2271,35.2271,35.1903,35.1903,13100.0
2013-09-05 12:50:00,57.35,57.44,57.35,57.4,14300.0,35.178,35.2332,35.178,35.2087,14300.0
2013-09-05 12:55:00,57.4,57.42,57.38,57.4,13000.0,35.2087,35.221,35.1964,35.2087,13000.0
2013-09-05 13:00:00,57.39,57.41,57.38,57.39,10800.0,35.2026,35.2148,35.1964,35.2026,10800.0
2013-09-05 13:05:00,57.39,57.39,57.35,57.36,12100.0,35.2026,35.2026,35.178,35.1841,12100.0
2013-09-05 13:10:00,57.36,57.38,57.35,57.38,8000.0,35.1841,35.1964,35.178,35.1964,8000.0
2013-09-05 13:15:00,57.37,57.37,57.34,57.35,7000.0,35.1903,35.1903,35.1719,35.178,7000.0
2013-09-05 13:20:00,57.36,57.42,57.35,57.41,9100.0,35.1841,35.221,35.178,35.2148,9100.0
2013-09-05 13:25:00,57.4,57.42,57.39,57.39,11100.0,35.2087,35.221,35.2026,35.2026,11100.0
2013-09-05 13:30:00,57.4,57.42,57.37,57.37,4800.0,35.2087,35.221,35.1903,35.1903,4800.0
2013-09-05 13:35:00,57.38,57.42,57.37,57.41,13600.0,35.1964,35.221,35.1903,35.2148,13600.0
2013-09-05 13:40:00,57.4,57.43,57.4,57.43,7400.0,35.2087,35.2271,35.2087,35.2271,7400.0
2013-09-05 13:45:00,57.42,57.45,57.41,57.41,13300.0,35.221,35.2394,35.2148,35.2148,13300.0
2013-09-05 13:50:00,57.42,57.43,57.39,57.4,8100.0,35.221,35.2271,35.2026,35.2087,8100.0
2013-09-05 13:55:00,57.39,57.43,57.38,57.4,13400.0,35.2026,35.2271,35.1964,35.2087,13400.0
2013-09-05 14:00:00,57.4,57.43,57.39,57.42,17400.0,35.2087,35.2271,35.2026,35.221,17400.0
2013-09-05 14:05:00,57.41,57.46,57.41,57.45,16800.0,35.2148,35.2455,35.2148,35.2394,16800.0
2013-09-05 14:10:00,57.44,57.45,57.43,57.44,9000.0,35.2332,35.2394,35.2271,35.2332,9000.0
2013-09-05 14:15:00,57.45,57.47,57.45,57.46,13100.0,35.2394,35.2516,35.2394,35.2455,13100.0
2013-09-05 14:20:00,57.46,57.48,57.46,57.46,11500.0,35.2455,35.2578,35.2455,35.2455,11500.0
2013-09-05 14:25:00,57.45,57.48,57.44,57.46,13500.0,35.2394,35.2578,35.2332,35.2455,13500.0
2013-09-05 14:30:00,57.47,57.5,57.45,57.49,19000.0,35.2516,35.27,35.2394,35.2639,19000.0
2013-09-05 14:35:00,57.5,57.52,57.5,57.51,8600.0,35.27,35.2823,35.27,35.2762,8600.0
2013-09-05 14:40:00,57.51,57.52,57.47,57.47,11600.0,35.2762,35.2823,35.2516,35.2516,11600.0
2013-09-05 14:45:00,57.47,57.5,57.47,57.5,16300.0,35.2516,35.27,35.2516,35.27,16300.0
2013-09-05 14:50:00,57.49,57.52,57.48,57.51,12800.0,35.2639,35.2823,35.2578,35.2762,12800.0
2013-09-05 14:55:00,57.52,57.52,57.5,57.51,21900.0,35.2823,35.2823,35.27,35.2762,21900.0
2013-09-05 15:00:00,57.5,57.51,57.46,57.51,47900.0,35.27,35.2762,35.2455,35.2762,47900.0
2013-09-05 15:05:00,57.51,57.52,57.5,57.5,20400.0,35.2762,35.2823,35.27,35.27,20400.0
2013-09-05 15:10:00,57.51,57.55,57.51,57.54,67100.0,35.2762,35.3007,35.2762,35.2946,67100.0
2013-09-05 15:15:00,57.54,57.58,57.52,57.56,77800.0,35.2946,35.3191,35.2823,35.3068,77800.0
2013-09-05 15:20:00,57.56,57.57,57.5,57.53,27700.0,35.3068,35.313,35.27,35.2884,27700.0
2013-09-05 15:25:00,57.53,57.55,57.5,57.52,31700.0,35.2884,35.3007,35.27,35.2823,31700.0
2013-09-05 15:30:00,57.51,57.53,57.49,57.52,64600.0,35.2762,35.2884,35.2639,35.2823,64600.0
2013-09-05 15:35:00,57.52,57.52,57.48,57.5,29800.0,35.2823,35.2823,35.2578,35.27,29800.0
2013-09-05 15:40:00,57.5,57.52,57.48,57.48,27700.0,35.27,35.2823,35.2578,35.2578,27700.0
2013-09-05 15:45:00,57.49,57.51,57.47,57.49,53300.0,35.2639,35.2762,35.2516,35.2639,53300.0
2013-09-05 15:50:00,57.49,57.51,57.48,57.5,146300.0,35.2639,35.2762,35.2578,35.27,146300.0
2013-09-05 15:55:00,57.5,57.53,57.48,57.5,140000.0,35.27,35.2884,35.2578,35.27,140000.0
2013-09-06 09:30:00,57.62,58.22,57.57,58.22,59300.0,35.3436,35.7117,35.313,35.7117,59300.0
2013-09-06 09:35:00,58.19,58.27,57.81,57.87,43000.0,35.6933,35.7423,35.4602,35.497,43000.0
2013-09-06 09:40:00,57.86,57.89,57.55,57.66,40900.0,35.4908,35.5092,35.3007,35.3682,40900.0
2013-09-06 09:45:00,57.66,57.8,57.61,57.79,52700.0,35.3682,35.454,35.3375,35.4479,52700.0
2013-09-06 09:50:00,57.79,57.86,57.7,57.82,51600.0,35.4479,35.4908,35.3927,35.4663,51600.0
2013-09-06 09:55:00,57.83,57.84,57.69,57.78,76400.0,35.4724,35.4786,35.3866,35.4418,76400.0
2013-09-06 10:00:00,57.77,57.81,57.69,57.77,41000.0,35.4356,35.4602,35.3866,35.4356,41000.0
2013-09-06 10:05:00,57.79,57.95,57.77,57.95,48400.0,35.4479,35.5461,35.4356,35.5461,48400.0
2013-09-06 10:10:00,57.94,57.94,57.77,57.77,30100.0,35.5399,35.5399,35.4356,35.4356,30100.0
2013-09-06 10:15:00,57.76,57.92,57.76,57.79,52700.0,35.4295,35.5276,35.4295,35.4479,52700.0
2013-09-06 10:20:00,57.78,57.91,57.78,57.9,20600.0,35.4418,35.5215,35.4418,35.5154,20600.0
2013-09-06 10:25:00,57.89,57.9,57.83,57.86,13400.0,35.5092,35.5154,35.4724,35.4908,13400.0
2013-09-06 10:30:00,57.86,57.92,57.82,57.83,18200.0,35.4908,35.5276,35.4663,35.4724,18200.0
2013-09-06 10:35:00,57.84,57.84,57.71,57.71,13800.0,35.4786,35.4786,35.3988,35.3988,13800.0
2013-09-06 10:40:00,57.72,57.78,57.72,57.77,21600.0,35.405,35.4418,35.405,35.4356,21600.0
2013-09-06 10:45:00,57.78,57.8,57.75,57.8,45600.0,35.4418,35.454,35.4234,35.454,45600.0
2013-09-06 10:50:00,57.8,57.81,57.78,57.8,11800.0,35.454,35.4602,35.4418,35.454,11800.0
2013-09-06 10:55:00,57.81,57.89,57.79,57.88,16600.0,35.4602,35.5092,35.4479,35.5031,16600.0
2013-09-06 11:00:00,57.89,57.92,57.88,57.89,16500.0,35.5092,35.5276,35.5031,35.5092,16500.0
2013-09-06 11:05:00,57.9,57.97,57.9,57.95,11700.0,35.5154,35.5583,35.5154,35.5461,11700.0
2013-09-06 11:10:00,57.96,58.04,57.96,58.02,11500.0,35.5522,35.6013,35.5522,35.589,11500.0
2013-09-06 11:15:00,58.03,58.05,57.98,58.0,21500.0,35.5951,35.6074,35.5645,35.5767,21500.0
2013-09-06 11:20:00,58.0,58.0,57.97,57.98,16900.0,35.5767,35.5767,35.5583,35.5645,16900.0
2013-09-06 11:25:00,57.98,58.0,57.97,57.98,10000.0,35.5645,35.5767,35.5583,35.5645,10000.0
2013-09-06 11:30:00,58.0,58.0,57.95,57.99,22900.0,35.5767,35.5767,35.5461,35.5706,22900.0
2013-09-06 11:35:00,57.99,58.0,57.96,57.97,10300.0,35.5706,35.5767,35.5522,35.5583,10300.0
2013-09-06 11:40:00,57.97,57.97,57.89,57.91,9400.0,35.5583,35.5583,35.5092,35.5215,9400.0
2013-09-06 11:45:00,57.91,57.93,57.88,57.9,14900.0,35.5215,35.5338,35.5031,35.5154,14900.0
2013-09-06 11:50:00,57.9,57.92,57.87,57.88,15500.0,35.5154,35.5276,35.497,35.5031,15500.0
2013-09-06 11:55:00,57.89,57.91,57.89,57.91,13700.0,35.5092,35.5215,35.5092,35.5215,13700.0
2013-09-06 12:00:00,57.89,57.95,57.89,57.94,13900.0,35.5092,35.5461,35.5092,35.5399,13900.0
2013-09-06 12:05:00,57.94,57.94,57.9,57.9,5600.0,35.5399,35.5399,35.5154,35.5154,5600.0
2013-09-06 12:10:00,57.91,57.92,57.89,57.89,12600.0,35.5215,35.5276,35.5092,35.5092,12600.0
2013-09-06 12:15:00,57.9,57.91,57.9,57.91,5200.0,35.5154,35.5215,35.5154,35.5215,5200.0
2013-09-06 12:20:00,57.9,57.91,57.86,57.86,12200.0,35.5154,35.5215,35.4908,35.4908,12200.0
2013-09-06 12:25:00,57.87,57.87,57.85,57.86,15300.0,35.497,35.497,35.4847,35.4908,15300.0
2013-09-06 12:30:00,57.86,57.87,57.85,57.87,8900.0,35.4908,35.497,35.4847,35.497,8900.0
2013-09-06 12:35:00,57.86,57.87,57.8,57.81,24500.0,35.4908,35.497,35.454,35.4602,24500.0
2013-09-06 12:40:00,57.81,57.86,57.8,57.86,8300.0,35.4602,35.4908,35.454,35.4908,8300.0
2013-09-06 12:45:00,57.86,57.87,57.83,57.85,9900.0,35.4908,35.497,35.4724,35.4847,9900.0
2013-09-06 12:50:00,57.85,57.85,57.8,57.81,8500.0,35.4847,35.4847,35.454,35.4602,8500.0
2013-09-06 12:55:00,57.82,57.85,57.81,57.82,24600.0,35.4663,35.4847,35.4602,35.4663,24600.0
2013-09-06 13:00:00,57.83,57.87,57.82,57.83,19800.0,35.4724,35.497,35.4663,35.4724,19800.0
2013-09-06 13:05:00,57.83,57.85,57.83,57.85,7300.0,35.4724,35.4847,35.4724,35.4847,7300.0
2013-09-06 13:10:00,57.85,57.87,57.84,57.87,17000.0,35.4847,35.497,35.4786,35.497,17000.0
2013-09-06 13:15:00,57.87,57.88,57.85,57.87,20200.0,35.497,35.5031,35.4847,35.497,20200.0
2013-09-06 13:20:00,57.87,57.87,57.83,57.83,25300.0,35.497,35.497,35.4724,35.4724,25300.0
2013-09-06 13:25:00,57.84,57.86,57.84,57.86,11700.0,35.4786,35.4908,35.4786,35.4908,11700.0
2013-09-06 13:30:00,57.86,57.87,57.85,57.86,30300.0,35.4908,35.497,35.4847,35.4908,30300.0
2013-09-06 13:35:00,57.86,57.87,57.85,57.86,26700.0,35.4908,35.497,35.4847,35.4908,26700.0
2013-09-06 13:40:00,57.86,57.9,57.85,57.88,29100.0,35.4908,35.5154,35.4847,35.5031,29100.0
2013-09-06 13:45:00,57.88,57.95,57.87,57.95,21000.0,35.5031,35.5461,35.497,35.5461,21000.0
2013-09-06 13:50:00,57.94,57.98,57.94,57.95,20900.0,35.5399,35.5645,35.5399,35.5461,20900.0
2013-09-06 13:55:00,57.94,57.95,57.91,57.93,12800.0,35.5399,35.5461,35.5215,35.5338,12800.0
2013-09-06 14:00:00,57.93,57.94,57.92,57.92,20600.0,35.5338,35.5399,35.5276,35.5276,20600.0
2013-09-06 14:05:00,57.92,57.97,57.92,57.95,6200.0,35.5276,35.5583,35.5276,35.5461,6200.0
2013-09-06 14:10:00,57.95,57.96,57.9,57.9,9500.0,35.5461,35.5522,35.5154,35.5154,9500.0
2013-09-06 14:15:00,57.91,57.91,57.87,57.88,17800.0,35.5215,35.5215,35.497,35.5031,17800.0
2013-09-06 14:20:00,57.88,57.89,57.86,57.88,10900.0,35.5031,35.5092,35.4908,35.5031,10900.0
2013-09-06 14:25:00,57.87,57.88,57.85,57.85,9200.0,35.497,35.5031,35.4847,35.4847,9200.0
2013-09-06 14:30:00,57.86,57.88,57.85,57.86,20600.0,35.4908,35.5031,35.4847,35.4908,20600.0
2013-09-06 14:35:00,57.87,57.88,57.86,57.88,12400.0,35.497,35.5031,35.4908,35.5031,12400.0
2013-09-06 14:40:00,57.88,57.89,57.85,57.85,12000.0,35.5031,35.5092,35.4847,35.4847,12000.0
2013-09-06 14:45:00,57.86,57.89,57.83,57.89,15800.0,35.4908,35.5092,35.4724,35.5092,15800.0
2013-09-06 14:50:00,57.89,57.91,57.88,57.91,14700.0,35.5092,35.5215,35.5031,35.5215,14700.0
2013-09-06 14:55:00,57.89,57.9,57.82,57.84,17800.0,35.5092,35.5154,35.4663,35.4786,17800.0
2013-09-06 15:00:00,57.85,57.85,57.81,57.84,20700.0,35.4847,35.4847,35.4602,35.4786,20700.0
2013-09-06 15:05:00,57.84,57.84,57.72,57.73,60700.0,35.4786,35.4786,35.405,35.4111,60700.0
2013-09-06 15:10:00,57.74,57.75,57.69,57.73,45900.0,35.4172,35.4234,35.3866,35.4111,45900.0
2013-09-06 15:15:00,57.73,57.77,57.72,57.75,29100.0,35.4111,35.4356,35.405,35.4234,29100.0
2013-09-06 15:20:00,57.76,57.8,57.73,57.73,37100.0,35.4295,35.454,35.4111,35.4111,37100.0
2013-09-06 15:25:00,57.74,57.77,57.73,57.77,43100.0,35.4172,35.4356,35.4111,35.4356,43100.0
2013-09-06 15:30:00,57.76,57.76,57.72,57.73,29600.0,35.4295,35.4295,35.405,35.4111,29600.0
2013-09-06 15:35:00,57.73,57.73,57.63,57.69,40300.0,35.4111,35.4111,35.3498,35.3866,40300.0
2013-09-06 15:40:00,57.69,57.7,57.63,57.65,30300.0,35.3866,35.3927,35.3498,35.362,30300.0
2013-09-06 15:45:00,57.64,57.65,57.58,57.6,91500.0,35.3559,35.362,35.3191,35.3314,91500.0
2013-09-06 15:50:00,57.58,57.61,57.56,57.61,65000.0,35.3191,35.3375,35.3068,35.3375,65000.0
2013-09-06 15:55:00,57.62,57.62,57.51,57.54,170900.0,35.3436,35.3436,35.2762,35.2946,170900.0
2013-09-09 09:30:00,57.6,57.87,57.6,57.81,28200.0,35.3314,35.497,35.3314,35.4602,28200.0
2013-09-09 09:35:00,57.82,57.82,57.54,57.57,23400.0,35.4663,35.4663,35.2946,35.313,23400.0
2013-09-09 09:40:00,57.53,57.67,57.5,57.55,38400.0,35.2884,35.3743,35.27,35.3007,38400.0
2013-09-09 09:45:00,57.56,57.92,57.55,57.79,40300.0,35.3068,35.5276,35.3007,35.4479,40300.0
2013-09-09 09:50:00,57.79,57.85,57.76,57.79,14500.0,35.4479,35.4847,35.4295,35.4479,14500.0
2013-09-09 09:55:00,57.8,57.83,57.72,57.72,11900.0,35.454,35.4724,35.405,35.405,11900.0
2013-09-09 10:00:00,57.75,57.91,57.73,57.87,20000.0,35.4234,35.5215,35.4111,35.497,20000.0
2013-09-09 10:05:00,57.88,57.96,57.86,57.92,45500.0,35.5031,35.5522,35.4908,35.5276,45500.0
2013-09-09 10:10:00,57.93,58.0,57.91,57.92,14200.0,35.5338,35.5767,35.5215,35.5276,14200.0
2013-09-09 10:15:00,57.92,57.92,57.81,57.82,14000.0,35.5276,35.5276,35.4602,35.4663,14000.0
2013-09-09 10:20:00,57.83,57.83,57.8,57.82,7500.0,35.4724,35.4724,35.454,35.4663,7500.0
2013-09-09 10:25:00,57.81,57.84,57.71,57.71,10200.0,35.4602,35.4786,35.3988,35.3988,10200.0
2013-09-09 10:30:00,57.7,57.75,57.7,57.73,10000.0,35.3927,35.4234,35.3927,35.4111,10000.0
2013-09-09 10:35:00,57.71,57.71,57.64,57.68,9200.0,35.3988,35.3988,35.3559,35.3804,9200.0
2013-09-09 10:40:00,57.68,57.7,57.66,57.68,6600.0,35.3804,35.3927,35.3682,35.3804,6600.0
2013-09-09 10:45:00,57.69,57.71,57.65,57.65,10800.0,35.3866,35.3988,35.362,35.362,10800.0
2013-09-09 10:50:00,57.65,57.67,57.61,57.64,12900.0,35.362,35.3743,35.3375,35.3559,12900.0
2013-09-09 10:55:00,57.64,57.7,57.64,57.68,9100.0,35.3559,35.3927,35.3559,35.3804,9100.0
2013-09-09 11:00:00,57.68,57.7,57.63,57.64,11500.0,35.3804,35.3927,35.3498,35.3559,11500.0
2013-09-09 11:05:00,57.64,57.67,57.64,57.66,10200.0,35.3559,35.3743,35.3559,35.3682,10200.0
2013-09-09 11:10:00,57.66,57.68,57.63,57.65,8600.0,35.3682,35.3804,35.3498,35.362,8600.0
2013-09-09 11:15:00,57.65,57.68,57.63,57.67,15100.0,35.362,35.3804,35.3498,35.3743,15100.0
2013-09-09 11:20:00,57.67,57.68,57.64,57.65,28200.0,35.3743,35.3804,35.3559,35.362,28200.0
2013-09-09 11:25:00,57.65,57.69,57.65,57.68,15200.0,35.362,35.3866,35.362,35.3804,15200.0
2013-09-09 11:30:00,57.68,57.72,57.66,57.7,66700.0,35.3804,35.405,35.3682,35.3927,66700.0
2013-09-09 11:35:00,57.69,57.76,57.65,57.76,41600.0,35.3866,35.4295,35.362,35.4295,41600.0
2013-09-09 11:40:00,57.77,57.78,57.72,57.74,11400.0,35.4356,35.4418,35.405,35.4172,11400.0
2013-09-09 11:45:00,57.75,57.75,57.72,57.74,5800.0,35.4234,35.4234,35.405,35.4172,5800.0
2013-09-09 11:50:00,57.74,57.75,57.71,57.72,9000.0,35.4172,35.4234,35.3988,35.405,9000.0
2013-09-09 11:55:00,57.71,57.76,57.71,57.75,10100.0,35.3988,35.4295,35.3988,35.4234,10100.0
2013-09-09 12:00:00,57.76,57.78,57.75,57.78,9700.0,35.4295,35.4418,35.4234,35.4418,9700.0
2013-09-09 12:05:00,57.78,57.79,57.77,57.79,4200.0,35.4418,35.4479,35.4356,35.4479,4200.0
2013-09-09 12:10:00,57.8,57.86,57.78,57.85,62600.0,35.454,35.4908,35.4418,35.4847,62600.0
2013-09-09 12:15:00,57.86,57.89,57.86,57.89,8000.0,35.4908,35.5092,35.4908,35.5092,8000.0
2013-09-09 12:20:00,57.88,57.91,57.88,57.91,16400.0,35.5031,35.5215,35.5031,35.5215,16400.0
2013-09-09 12:25:00,57.91,57.91,57.84,57.88,41300.0,35.5215,35.5215,35.4786,35.5031,41300.0
2013-09-09 12:30:00,57.88,57.89,57.84,57.84,6200.0,35.5031,35.5092,35.4786,35.4786,6200.0
2013-09-09 12:35:00,57.85,57.92,57.84,57.87,21100.0,35.4847,35.5276,35.4786,35.497,21100.0
2013-09-09 12:40:00,57.87,57.93,57.87,57.89,42300.0,35.497,35.5338,35.497,35.5092,42300.0
2013-09-09 12:45:00,57.89,57.9,57.87,57.88,20700.0,35.5092,35.5154,35.497,35.5031,20700.0
2013-09-09 12:50:00,57.88,57.9,57.86,57.88,88900.0,35.5031,35.5154,35.4908,35.5031,88900.0
2013-09-09 12:55:00,57.89,57.9,57.87,57.88,26100.0,35.5092,35.5154,35.497,35.5031,26100.0
2013-09-09 13:00:00,57.88,57.9,57.88,57.88,9700.0,35.5031,35.5154,35.5031,35.5031,9700.0
2013-09-09 13:05:00,57.88,57.89,57.88,57.89,8700.0,35.5031,35.5092,35.5031,35.5092,8700.0
2013-09-09 13:10:00,57.88,57.91,57.87,57.9,27400.0,35.5031,35.5215,35.497,35.5154,27400.0
2013-09-09 13:15:00,57.89,57.91,57.87,57.91,15400.0,35.5092,35.5215,35.497,35.5215,15400.0
2013-09-09 13:20:00,57.91,57.91,57.87,57.87,13500.0,35.5215,35.5215,35.497,35.497,13500.0
2013-09-09 13:25:00,57.88,57.91,57.86,57.91,13900.0,35.5031,35.5215,35.4908,35.5215,13900.0
2013-09-09 13:30:00,57.9,57.93,57.89,57.89,20200.0,35.5154,35.5338,35.5092,35.5092,20200.0
2013-09-09 13:35:00,57.9,57.9,57.84,57.86,13600.0,35.5154,35.5154,35.4786,35.4908,13600.0
2013-09-09 13:40:00,57.85,57.86,57.83,57.84,8800.0,35.4847,35.4908,35.4724,35.4786,8800.0
2013-09-09 13:45:00,57.84,57.88,57.84,57.86,14400.0,35.4786,35.5031,35.4786,35.4908,14400.0
2013-09-09 13:50:00,57.86,57.89,57.86,57.89,12200.0,35.4908,35.5092,35.4908,35.5092,12200.0
2013-09-09 13:55:00,57.89,57.91,57.86,57.91,21400.0,35.5092,35.5215,35.4908,35.5215,21400.0
2013-09-09 14:00:00,57.91,57.93,57.87,57.91,25700.0,35.5215,35.5338,35.497,35.5215,25700.0
2013-09-09 14:05:00,57.93,57.96,57.91,57.94,21200.0,35.5338,35.5522,35.5215,35.5399,21200.0
2013-09-09 14:10:00,57.95,57.97,57.94,57.96,9600.0,35.5461,35.5583,35.5399,35.5522,9600.0
2013-09-09 14:15:00,57.96,57.98,57.92,57.97,31500.0,35.5522,35.5645,35.5276,35.5583,31500.0
2013-09-09 14:20:00,57.98,58.01,57.97,58.01,13400.0,35.5645,35.5829,35.5583,35.5829,13400.0
2013-09-09 14:25:00,58.0,58.02,57.99,58.01,35400.0,35.5767,35.589,35.5706,35.5829,35400.0
2013-09-09 14:30:00,58.01,58.08,58.01,58.06,22800.0,35.5829,35.6258,35.5829,35.6135,22800.0
2013-09-09 14:35:00,58.05,58.05,57.99,58.04,27200.0,35.6074,35.6074,35.5706,35.6013,27200.0
2013-09-09 14:40:00,58.04,58.06,58.02,58.05,14500.0,35.6013,35.6135,35.589,35.6074,14500.0
2013-09-09 14:45:00,58.05,58.06,57.98,57.99,27300.0,35.6074,35.6135,35.5645,35.5706,27300.0
2013-09-09 14:50:00,57.99,58.04,57.99,58.01,24800.0,35.5706,35.6013,35.5706,35.5829,24800.0
2013-09-09 14:55:00,58.02,58.02,57.97,57.97,11300.0,35.589,35.589,35.5583,35.5583,11300.0
2013-09-09 15:00:00,57.99,58.01,57.98,57.98,18800.0,35.5706,35.5829,35.5645,35.5645,18800.0
2013-09-09 15:05:00,57.99,58.01,57.97,57.99,28200.0,35.5706,35.5829,35.5583,35.5706,28200.0
2013-09-09 15:10:00,57.99,58.02,57.98,58.01,15900.0,35.5706,35.589,35.5645,35.5829,15900.0
2013-09-09 15:15:00,58.01,58.06,57.99,58.04,36600.0,35.5829,35.6135,35.5706,35.6013,36600.0
2013-09-09 15:20:00,58.04,58.04,57.98,58.02,30000.0,35.6013,35.6013,35.5645,35.589,30000.0
2013-09-09 15:25:00,58.02,58.02,58.01,58.02,12600.0,35.589,35.589,35.5829,35.589,12600.0
2013-09-09 15:30:00,58.02,58.02,57.98,58.0,32700.0,35.589,35.589,35.5645,35.5767,32700.0
2013-09-09 15:35:00,57.99,58.01,57.98,57.99,30600.0,35.5706,35.5829,35.5645,35.5706,30600.0
2013-09-09 15:40:00,57.98,58.01,57.95,58.0,50200.0,35.5645,35.5829,35.5461,35.5767,50200.0
2013-09-09 15:45:00,57.99,58.01,57.98,58.01,61200.0,35.5706,35.5829,35.5645,35.5829,61200.0
2013-09-09 15:50:00,58.0,58.02,57.98,58.02,81500.0,35.5767,35.589,35.5645,35.589,81500.0
2013-09-09 15:55:00,58.01,58.04,57.98,58.02,157800.0,35.5829,35.6013,35.5645,35.589,157800.0
2013-09-10 09:30:00,58.23,58.39,58.1,58.25,48600.0,35.7178,35.8159,35.6381,35.7301,48600.0
2013-09-10 09:35:00,58.24,58.25,58.03,58.15,27600.0,35.7239,35.7301,35.5951,35.6687,27600.0
2013-09-10 09:40:00,58.15,58.19,58.1,58.15,26000.0,35.6687,35.6933,35.6381,35.6687,26000.0
2013-09-10 09:45:00,58.18,58.18,58.08,58.12,49500.0,35.6871,35.6871,35.6258,35.6503,49500.0
2013-09-10 09:50:00,58.14,58.17,58.1,58.13,30500.0,35.6626,35.681,35.6381,35.6565,30500.0
2013-09-10 09:55:00,58.13,58.18,58.09,58.16,23000.0,35.6565,35.6871,35.6319,35.6749,23000.0
2013-09-10 10:00:00,58.14,58.17,58.08,58.09,30800.0,35.6626,35.681,35.6258,35.6319,30800.0
2013-09-10 10:05:00,58.11,58.23,58.11,58.16,33300.0,35.6442,35.7178,35.6442,35.6749,33300.0
2013-09-10 10:10:00,58.15,58.22,58.1,58.2,27300.0,35.6687,35.7117,35.6381,35.6994,27300.0
2013-09-10 10:15:00,58.2,58.21,58.17,58.19,20400.0,35.6994,35.7055,35.681,35.6933,20400.0
2013-09-10 10:20:00,58.2,58.21,58.17,58.19,18600.0,35.6994,35.7055,35.681,35.6933,18600.0
2013-09-10 10:25:00,58.19,58.2,58.16,58.16,24100.0,35.6933,35.6994,35.6749,35.6749,24100.0
2013-09-10 10:30:00,58.17,58.21,58.13,58.13,30900.0,35.681,35.7055,35.6565,35.6565,30900.0
2013-09-10 10:35:00,58.14,58.14,58.03,58.06,26800.0,35.6626,35.6626,35.5951,35.6135,26800.0
2013-09-10 10:40:00,58.05,58.06,57.99,58.03,24800.0,35.6074,35.6135,35.5706,35.5951,24800.0
2013-09-10 10:45:00,58.04,58.05,58.0,58.05,42100.0,35.6013,35.6074,35.5767,35.6074,42100.0
2013-09-10 10:50:00,58.05,58.05,57.99,58.02,17400.0,35.6074,35.6074,35.5706,35.589,17400.0
2013-09-10 10:55:00,58.02,58.07,58.02,58.06,27200.0,35.589,35.6197,35.589,35.6135,27200.0
2013-09-10 11:00:00,58.06,58.09,58.03,58.05,44800.0,35.6135,35.6319,35.5951,35.6074,44800.0
2013-09-10 11:05:00,58.05,58.06,58.0,58.06,13100.0,35.6074,35.6135,35.5767,35.6135,13100.0
2013-09-10 11:10:00,58.05,58.05,57.95,57.96,25700.0,35.6074,35.6074,35.5461,35.5522,25700.0
2013-09-10 11:15:00,57.96,57.98,57.94,57.95,18200.0,35.5522,35.5645,35.5399,35.5461,18200.0
2013-09-10 11:20:00,57.96,58.0,57.95,58.0,11300.0,35.5522,35.5767,35.5461,35.5767,11300.0
2013-09-10 11:25:00,57.99,58.0,57.95,57.96,18000.0,35.5706,35.5767,35.5461,35.5522,18000.0
2013-09-10 11:30:00,57.96,58.03,57.95,58.02,36100.0,35.5522,35.5951,35.5461,35.589,36100.0
2013-09-10 11:35:00,58.02,58.04,57.95,57.95,40700.0,35.589,35.6013,35.5461,35.5461,40700.0
2013-09-10 11:40:00,57.95,57.95,57.9,57.92,7400.0,35.5461,35.5461,35.5154,35.5276,7400.0
2013-09-10 11:45:00,57.92,57.96,57.88,57.95,13300.0,35.5276,35.5522,35.5031,35.5461,13300.0
2013-09-10 11:50:00,57.95,57.98,57.94,57.97,11300.0,35.5461,35.5645,35.5399,35.5583,11300.0
2013-09-10 11:55:00,57.97,58.02,57.96,58.01,16200.0,35.5583,35.589,35.5522,35.5829,16200.0
2013-09-10 12:00:00,58.01,58.05,58.01,58.04,7300.0,35.5829,35.6074,35.5829,35.6013,7300.0
2013-09-10 12:05:00,58.03,58.06,58.02,58.04,14300.0,35.5951,35.6135,35.589,35.6013,14300.0
2013-09-10 12:10:00,58.04,58.08,58.03,58.07,10600.0,35.6013,35.6258,35.5951,35.6197,10600.0
2013-09-10 12:15:00,58.06,58.13,58.05,58.12,35100.0,35.6135,35.6565,35.6074,35.6503,35100.0
2013-09-10 12:20:00,58.12,58.17,58.1,58.11,19600.0,35.6503,35.681,35.6381,35.6442,19600.0
2013-09-10 12:25:00,58.1,58.1,58.05,58.06,13300.0,35.6381,35.6381,35.6074,35.6135,13300.0
2013-09-10 12:30:00,58.06,58.08,58.04,58.04,32200.0,35.6135,35.6258,35.6013,35.6013,32200.0
2013-09-10 12:35:00,58.03,58.09,58.02,58.06,8500.0,35.5951,35.6319,35.589,35.6135,8500.0
2013-09-10 12:40:00,58.07,58.08,58.03,58.04,18300.0,35.6197,35.6258,35.5951,35.6013,18300.0
2013-09-10 12:45:00,58.05,58.07,58.03,58.06,24300.0,35.6074,35.6197,35.5951,35.6135,24300.0
2013-09-10 12:50:00,58.06,58.09,58.04,58.09,27900.0,35.6135,35.6319,35.6013,35.6319,27900.0
2013-09-10 12:55:00,58.08,58.11,58.07,58.07,61600.0,35.6258,35.6442,35.6197,35.6197,61600.0
2013-09-10 13:00:00,58.08,58.1,58.02,58.06,44500.0,35.6258,35.6381,35.589,35.6135,44500.0
2013-09-10 13:05:00,58.06,58.12,58.06,58.08,20600.0,35.6135,35.6503,35.6135,35.6258,20600.0
2013-09-10 13:10:00,58.08,58.11,58.08,58.1,13200.0,35.6258,35.6442,35.6258,35.6381,13200.0
2013-09-10 13:15:00,58.11,58.12,58.06,58.11,14800.0,35.6442,35.6503,35.6135,35.6442,14800.0
2013-09-10 13:20:00,58.12,58.16,58.11,58.15,15200.0,35.6503,35.6749,35.6442,35.6687,15200.0
2013-09-10 13:25:00,58.14,58.16,58.13,58.16,11500.0,35.6626,35.6749,35.6565,35.6749,11500.0
2013-09-10 13:30:00,58.16,58.18,58.15,58.18,10900.0,35.6749,35.6871,35.6687,35.6871,10900.0
2013-09-10 13:35:00,58.18,58.18,58.12,58.12,13000.0,35.6871,35.6871,35.6503,35.6503,13000.0
2013-09-10 13:40:00,58.13,58.15,58.11,58.12,9100.0,35.6565,35.6687,35.6442,35.6503,9100.0
2013-09-10 13:45:00,58.11,58.12,58.08,58.08,21700.0,35.6442,35.6503,35.6258,35.6258,21700.0
2013-09-10 13:50:00,58.08,58.12,58.08,58.09,9600.0,35.6258,35.6503,35.6258,35.6319,9600.0
2013-09-10 13:55:00,58.08,58.11,58.07,58.09,15500.0,35.6258,35.6442,35.6197,35.6319,15500.0
2013-09-10 14:00:00,58.09,58.1,58.08,58.1,13300.0,35.6319,35.6381,35.6258,35.6381,13300.0
2013-09-10 14:05:00,58.1,58.11,58.09,58.11,23000.0,35.6381,35.6442,35.6319,35.6442,23000.0
2013-09-10 14:10:00,58.11,58.11,58.08,58.09,15800.0,35.6442,35.6442,35.6258,35.6319,15800.0
2013-09-10 14:15:00,58.09,58.13,58.09,58.12,112900.0,35.6319,35.6565,35.6319,35.6503,112900.0
2013-09-10 14:20:00,58.12,58.13,58.11,58.11,22000.0,35.6503,35.6565,35.6442,35.6442,22000.0
2013-09-10 14:25:00,58.1,58.14,58.09,58.13,33600.0,35.6381,35.6626,35.6319,35.6565,33600.0
2013-09-10 14:30:00,58.13,58.15,58.11,58.13,35200.0,35.6565,35.6687,35.6442,35.6565,35200.0
2013-09-10 14:35:00,58.14,58.16,58.14,58.15,13000.0,35.6626,35.6749,35.6626,35.6687,13000.0
2013-09-10 14:40:00,58.15,58.16,58.14,58.15,14100.0,35.6687,35.6749,35.6626,35.6687,14100.0
2013-09-10 14:45:00,58.14,58.16,58.13,58.15,19200.0,35.6626,35.6749,35.6565,35.6687,19200.0
2013-09-10 14:50:00,58.15,58.16,58.13,58.16,20300.0,35.6687,35.6749,35.6565,35.6749,20300.0
2013-09-10 14:55:00,58.16,58.17,58.14,58.16,17500.0,35.6749,35.681,35.6626,35.6749,17500.0
2013-09-10 15:00:00,58.16,58.17,58.14,58.14,12000.0,35.6749,35.681,35.6626,35.6626,12000.0
2013-09-10 15:05:00,58.14,58.16,58.13,58.15,21100.0,35.6626,35.6749,35.6565,35.6687,21100.0
2013-09-10 15:10:00,58.15,58.16,58.13,58.16,21700.0,35.6687,35.6749,35.6565,35.6749,21700.0
2013-09-10 15:15:00,58.16,58.18,58.16,58.16,20100.0,35.6749,35.6871,35.6749,35.6749,20100.0
2013-09-10 15:20:00,58.16,58.17,58.15,58.17,23600.0,35.6749,35.681,35.6687,35.681,23600.0
2013-09-10 15:25:00,58.17,58.23,58.15,58.23,136400.0,35.681,35.7178,35.6687,35.7178,136400.0
2013-09-10 15:30:00,58.23,58.24,58.21,58.23,28100.0,35.7178,35.7239,35.7055,35.7178,28100.0
2013-09-10 15:35:00,58.22,58.22,58.18,58.19,19900.0,35.7117,35.7117,35.6871,35.6933,19900.0
2013-09-10 15:40:00,58.19,58.24,58.18,58.23,23400.0,35.6933,35.7239,35.6871,35.7178,23400.0
2013-09-10 15:45:00,58.23,58.27,58.22,58.27,70100.0,35.7178,35.7423,35.7117,35.7423,70100.0
2013-09-10 15:50:00,58.27,58.35,58.26,58.33,115400.0,35.7423,35.7914,35.7362,35.7791,115400.0
2013-09-10 15:55:00,58.33,58.44,58.33,58.43,168400.0,35.7791,35.8466,35.7791,35.8405,168400.0
2013-09-11 09:30:00,58.42,58.55,57.72,57.81,128300.0,35.8343,35.9141,35.405,35.4602,128300.0
2013-09-11 09:35:00,57.81,58.26,57.8,58.26,73200.0,35.4602,35.7362,35.454,35.7362,73200.0
2013-09-11 09:40:00,58.19,58.3,58.08,58.08,32100.0,35.6933,35.7607,35.6258,35.6258,32100.0
2013-09-11 09:45:00,58.09,58.17,57.92,57.99,39900.0,35.6319,35.681,35.5276,35.5706,39900.0
2013-09-11 09:50:00,57.99,58.1,57.98,58.04,63200.0,35.5706,35.6381,35.5645,35.6013,63200.0
2013-09-11 09:55:00,58.03,58.35,58.03,58.34,13100.0,35.5951,35.7914,35.5951,35.7853,13100.0
2013-09-11 10:00:00,58.32,58.34,58.08,58.08,17200.0,35.773,35.7853,35.6258,35.6258,17200.0
2013-09-11 10:05:00,58.07,58.11,58.03,58.03,24600.0,35.6197,35.6442,35.5951,35.5951,24600.0
2013-09-11 10:10:00,58.03,58.03,57.93,57.99,28300.0,35.5951,35.5951,35.5338,35.5706,28300.0
2013-09-11 10:15:00,58.02,58.04,57.99,58.01,13500.0,35.589,35.6013,35.5706,35.5829,13500.0
2013-09-11 10:20:00,58.01,58.09,57.99,58.09,14000.0,35.5829,35.6319,35.5706,35.6319,14000.0
2013-09-11 10:25:00,58.11,58.11,58.03,58.06,13200.0,35.6442,35.6442,35.5951,35.6135,13200.0
2013-09-11 10:30:00,58.04,58.13,58.03,58.13,16200.0,35.6013,35.6565,35.5951,35.6565,16200.0
2013-09-11 10:35:00,58.13,58.15,58.05,58.06,23700.0,35.6565,35.6687,35.6074,35.6135,23700.0
2013-09-11 10:40:00,58.05,58.06,57.99,58.01,53900.0,35.6074,35.6135,35.5706,35.5829,53900.0
2013-09-11 10:45:00,58.01,58.01,57.99,58.0,15600.0,35.5829,35.5829,35.5706,35.5767,15600.0
2013-09-11 10:50:00,57.99,58.0,57.99,57.99,52000.0,35.5706,35.5767,35.5706,35.5706,52000.0
2013-09-11 10:55:00,57.98,58.02,57.96,57.97,76200.0,35.5645,35.589,35.5522,35.5583,76200.0
2013-09-11 11:00:00,57.98,57.98,57.9,57.9,51100.0,35.5645,35.5645,35.5154,35.5154,51100.0
2013-09-11 11:05:00,57.89,57.93,57.87,57.91,86300.0,35.5092,35.5338,35.497,35.5215,86300.0
2013-09-11 11:10:00,57.92,58.05,57.92,58.05,12000.0,35.5276,35.6074,35.5276,35.6074,12000.0
2013-09-11 11:15:00,58.06,58.07,58.0,58.02,42800.0,35.6135,35.6197,35.5767,35.589,42800.0
2013-09-11 11:20:00,58.01,58.11,58.01,58.11,6200.0,35.5829,35.6442,35.5829,35.6442,6200.0
2013-09-11 11:25:00,58.12,58.27,58.12,58.26,41000.0,35.6503,35.7423,35.6503,35.7362,41000.0
2013-09-11 11:30:00,58.26,58.26,58.14,58.24,42100.0,35.7362,35.7362,35.6626,35.7239,42100.0
2013-09-11 11:35:00,58.24,58.24,58.17,58.17,24800.0,35.7239,35.7239,35.681,35.681,24800.0
2013-09-11 11:40:00,58.18,58.23,58.14,58.23,21200.0,35.6871,35.7178,35.6626,35.7178,21200.0
2013-09-11 11:45:00,58.23,58.23,58.22,58.23,20800.0,35.7178,35.7178,35.7117,35.7178,20800.0
2013-09-11 11:50:00,58.23,58.23,58.2,58.22,27400.0,35.7178,35.7178,35.6994,35.7117,27400.0
2013-09-11 11:55:00,58.22,58.25,58.21,58.25,17300.0,35.7117,35.7301,35.7055,35.7301,17300.0
2013-09-11 12:00:00,58.25,58.28,58.23,58.25,30000.0,35.7301,35.7485,35.7178,35.7301,30000.0
2013-09-11 12:05:00,58.24,58.3,58.23,58.29,9000.0,35.7239,35.7607,35.7178,35.7546,9000.0
2013-09-11 12:10:00,58.29,58.3,58.25,58.25,7700.0,35.7546,35.7607,35.7301,35.7301,7700.0
2013-09-11 12:15:00,58.25,58.26,58.22,58.26,12500.0,35.7301,35.7362,35.7117,35.7362,12500.0
2013-09-11 12:20:00,58.26,58.27,58.25,58.25,6200.0,35.7362,35.7423,35.7301,35.7301,6200.0
2013-09-11 12:25:00,58.25,58.26,58.23,58.25,12800.0,35.7301,35.7362,35.7178,35.7301,12800.0
2013-09-11 12:30:00,58.25,58.27,58.25,58.26,10400.0,35.7301,35.7423,35.7301,35.7362,10400.0
2013-09-11 12:35:00,58.27,58.29,58.25,58.29,12100.0,35.7423,35.7546,35.7301,35.7546,12100.0
2013-09-11 12:40:00,58.28,58.32,58.27,58.32,7700.0,35.7485,35.773,35.7423,35.773,7700.0
2013-09-11 12:45:00,58.31,58.34,58.31,58.33,10300.0,35.7669,35.7853,35.7669,35.7791,10300.0
2013-09-11 12:50:00,58.32,58.32,58.3,58.32,9700.0,35.773,35.773,35.7607,35.773,9700.0
2013-09-11 12:55:00,58.32,58.37,58.31,58.36,12800.0,35.773,35.8037,35.7669,35.7975,12800.0
2013-09-11 13:00:00,58.37,59.02,58.37,58.79,632800.0,35.8037,36.2024,35.8037,36.0613,632800.0
2013-09-11 13:05:00,58.79,58.87,58.69,58.77,149000.0,36.0613,36.1104,36.0,36.049,149000.0
2013-09-11 13:10:00,58.78,58.78,58.66,58.77,101100.0,36.0552,36.0552,35.9816,36.049,101100.0
2013-09-11 13:15:00,58.77,58.85,58.69,58.7,151600.0,36.049,36.0981,36.0,36.0061,151600.0
2013-09-11 13:20:00,58.69,58.69,58.54,58.56,139500.0,36.0,36.0,35.908,35.9202,139500.0
2013-09-11 13:25:00,58.56,58.62,58.56,58.58,66700.0,35.9202,35.957,35.9202,35.9325,66700.0
2013-09-11 13:30:00,58.58,58.61,58.53,58.59,148700.0,35.9325,35.9509,35.9018,35.9386,148700.0
2013-09-11 13:35:00,58.58,58.63,58.58,58.62,29000.0,35.9325,35.9632,35.9325,35.957,29000.0
2013-09-11 13:40:00,58.62,58.71,58.62,58.67,30200.0,35.957,36.0122,35.957,35.9877,30200.0
2013-09-11 13:45:00,58.67,58.7,58.66,58.68,23800.0,35.9877,36.0061,35.9816,35.9938,23800.0
2013-09-11 13:50:00,58.68,58.7,58.64,58.68,156300.0,35.9938,36.0061,35.9693,35.9938,156300.0
2013-09-11 13:55:00,58.67,58.68,58.66,58.67,35900.0,35.9877,35.9938,35.9816,35.9877,35900.0
2013-09-11 14:00:00,58.68,58.69,58.65,58.65,62000.0,35.9938,36.0,35.9754,35.9754,62000.0
2013-09-11 14:05:00,58.65,58.66,58.62,58.64,45800.0,35.9754,35.9816,35.957,35.9693,45800.0
2013-09-11 14:10:00,58.64,58.64,58.55,58.58,26100.0,35.9693,35.9693,35.9141,35.9325,26100.0
2013-09-11 14:15:00,58.58,58.64,58.55,58.62,101200.0,35.9325,35.9693,35.9141,35.957,101200.0
2013-09-11 14:20:00,58.62,58.62,58.58,58.58,44000.0,35.957,35.957,35.9325,35.9325,44000.0
2013-09-11 14:25:00,58.58,58.59,58.53,58.54,52500.0,35.9325,35.9386,35.9018,35.908,52500.0
2013-09-11 14:30:00,58.55,58.56,58.54,58.56,22800.0,35.9141,35.9202,35.908,35.9202,22800.0
2013-09-11 14:35:00,58.56,58.6,58.55,58.55,66500.0,35.9202,35.9448,35.9141,35.9141,66500.0
2013-09-11 14:40:00,58.55,58.6,58.53,58.6,35700.0,35.9141,35.9448,35.9018,35.9448,35700.0
2013-09-11 14:45:00,58.6,58.6,58.56,58.57,38700.0,35.9448,35.9448,35.9202,35.9264,38700.0
2013-09-11 14:50:00,58.58,58.58,58.56,58.58,17900.0,35.9325,35.9325,35.9202,35.9325,17900.0
2013-09-11 14:55:00,58.58,58.58,58.54,58.56,166700.0,35.9325,35.9325,35.908,35.9202,166700.0
2013-09-11 15:00:00,58.56,58.58,58.54,58.57,55700.0,35.9202,35.9325,35.908,35.9264,55700.0
2013-09-11 15:05:00,58.57,58.61,58.57,58.58,34000.0,35.9264,35.9509,35.9264,35.9325,34000.0
2013-09-11 15:10:00,58.58,58.58,58.54,58.56,47700.0,35.9325,35.9325,35.908,35.9202,47700.0
2013-09-11 15:15:00,58.56,58.57,58.51,58.53,53400.0,35.9202,35.9264,35.8896,35.9018,53400.0
2013-09-11 15:20:00,58.53,58.58,58.53,58.55,42100.0,35.9018,35.9325,35.9018,35.9141,42100.0
2013-09-11 15:25:00,58.54,58.6,58.54,58.57,40300.0,35.908,35.9448,35.908,35.9264,40300.0
2013-09-11 15:30:00,58.57,58.6,58.53,58.6,58800.0,35.9264,35.9448,35.9018,35.9448,58800.0
2013-09-11 15:35:00,58.59,58.61,58.58,58.59,80300.0,35.9386,35.9509,35.9325,35.9386,80300.0
2013-09-11 15:40:00,58.58,58.59,58.57,58.58,46800.0,35.9325,35.9386,35.9264,35.9325,46800.0
2013-09-11 15:45:00,58.58,58.6,58.57,58.59,137600.0,35.9325,35.9448,35.9264,35.9386,137600.0
2013-09-11 15:50:00,58.6,58.61,58.57,58.57,237500.0,35.9448,35.9509,35.9264,35.9264,237500.0
2013-09-11 15:55:00,58.58,58.63,58.57,58.62,235900.0,35.9325,35.9632,35.9264,35.957,235900.0
2013-09-12 09:30:00,61.62,61.94,61.17,61.43,428300.0,37.7972,37.9935,37.5212,37.6807,428300.0
2013-09-12 09:35:00,61.43,61.49,60.91,61.08,403400.0,37.6807,37.7175,37.3617,37.466,403400.0
2013-09-12 09:40:00,61.06,61.18,60.68,60.75,305200.0,37.4537,37.5273,37.2206,37.2635,305200.0
2013-09-12 09:45:00,60.76,60.99,60.64,60.92,241400.0,37.2697,37.4108,37.1961,37.3678,241400.0
2013-09-12 09:50:00,60.92,60.92,60.57,60.58,257000.0,37.3678,37.3678,37.1531,37.1593,257000.0
2013-09-12 09:55:00,60.59,60.61,60.46,60.49,247800.0,37.1654,37.1777,37.0857,37.1041,247800.0
2013-09-12 10:00:00,60.47,60.55,60.24,60.25,260200.0,37.0918,37.1409,36.9507,36.9569,260200.0
2013-09-12 10:05:00,60.27,60.39,60.15,60.28,297000.0,36.9691,37.0427,36.8955,36.9753,297000.0
2013-09-12 10:10:00,60.28,60.49,60.26,60.4,510100.0,36.9753,37.1041,36.963,37.0489,510100.0
2013-09-12 10:15:00,60.4,60.41,60.14,60.22,154300.0,37.0489,37.055,36.8894,36.9385,154300.0
2013-09-12 10:20:00,60.22,60.43,60.22,60.32,172100.0,36.9385,37.0673,36.9385,36.9998,172100.0
2013-09-12 10:25:00,60.32,60.33,60.18,60.25,92600.0,36.9998,37.0059,36.9139,36.9569,92600.0
2013-09-12 10:30:00,60.25,60.36,60.14,60.16,132500.0,36.9569,37.0243,36.8894,36.9016,132500.0
2013-09-12 10:35:00,60.16,60.21,60.04,60.13,71300.0,36.9016,36.9323,36.828,36.8832,71300.0
2013-09-12 10:40:00,60.12,60.12,60.0,60.07,42300.0,36.8771,36.8771,36.8035,36.8464,42300.0
2013-09-12 10:45:00,60.07,60.11,60.07,60.09,82200.0,36.8464,36.871,36.8464,36.8587,82200.0
2013-09-12 10:50:00,60.09,60.26,60.02,60.25,125500.0,36.8587,36.963,36.8158,36.9569,125500.0
2013-09-12 10:55:00,60.25,60.56,60.24,60.35,216100.0,36.9569,37.147,36.9507,37.0182,216100.0
2013-09-12 11:00:00,60.35,60.37,60.21,60.34,51200.0,37.0182,37.0305,36.9323,37.0121,51200.0
2013-09-12 11:05:00,60.34,60.39,60.29,60.36,49900.0,37.0121,37.0427,36.9814,37.0243,49900.0
2013-09-12 11:10:00,60.36,60.47,60.35,60.44,144400.0,37.0243,37.0918,37.0182,37.0734,144400.0
2013-09-12 11:15:00,60.44,60.49,60.4,60.47,82800.0,37.0734,37.1041,37.0489,37.0918,82800.0
2013-09-12 11:20:00,60.47,60.6,60.45,60.59,87200.0,37.0918,37.1715,37.0795,37.1654,87200.0
2013-09-12 11:25:00,60.58,60.6,60.53,60.56,29100.0,37.1593,37.1715,37.1286,37.147,29100.0
2013-09-12 11:30:00,60.56,60.7,60.53,60.7,97200.0,37.147,37.2329,37.1286,37.2329,97200.0
2013-09-12 11:35:00,60.7,60.82,60.69,60.8,118100.0,37.2329,37.3065,37.2267,37.2942,118100.0
2013-09-12 11:40:00,60.8,60.88,60.77,60.84,56900.0,37.2942,37.3433,37.2758,37.3188,56900.0
2013-09-12 11:45:00,60.84,60.92,60.63,60.64,66400.0,37.3188,37.3678,37.1899,37.1961,66400.0
2013-09-12 11:50:00,60.63,60.65,60.52,60.53,39400.0,37.1899,37.2022,37.1225,37.1286,39400.0
2013-09-12 11:55:00,60.53,60.65,60.49,60.52,43300.0,37.1286,37.2022,37.1041,37.1225,43300.0
2013-09-12 12:00:00,60.52,60.52,60.45,60.52,33800.0,37.1225,37.1225,37.0795,37.1225,33800.0
2013-09-12 12:05:00,60.51,60.56,60.49,60.51,62100.0,37.1163,37.147,37.1041,37.1163,62100.0
2013-09-12 12:10:00,60.51,60.51,60.41,60.48,63700.0,37.1163,37.1163,37.055,37.0979,63700.0
2013-09-12 12:15:00,60.48,60.48,60.37,60.37,30700.0,37.0979,37.0979,37.0305,37.0305,30700.0
2013-09-12 12:20:00,60.38,60.38,60.24,60.26,91200.0,37.0366,37.0366,36.9507,36.963,91200.0
2013-09-12 12:25:00,60.27,60.3,60.26,60.28,18400.0,36.9691,36.9875,36.963,36.9753,18400.0
2013-09-12 12:30:00,60.27,60.29,60.26,60.28,37300.0,36.9691,36.9814,36.963,36.9753,37300.0
2013-09-12 12:35:00,60.28,60.34,60.27,60.34,44700.0,36.9753,37.0121,36.9691,37.0121,44700.0
2013-09-12 12:40:00,60.33,60.37,60.25,60.27,78000.0,37.0059,37.0305,36.9569,36.9691,78000.0
2013-09-12 12:45:00,60.27,60.32,60.25,60.32,41300.0,36.9691,36.9998,36.9569,36.9998,41300.0
2013-09-12 12:50:00,60.32,60.34,60.28,60.29,27100.0,36.9998,37.0121,36.9753,36.9814,27100.0
2013-09-12 12:55:00,60.28,60.29,60.27,60.28,33100.0,36.9753,36.9814,36.9691,36.9753,33100.0
2013-09-12 13:00:00,60.28,60.28,60.1,60.11,53900.0,36.9753,36.9753,36.8648,36.871,53900.0
2013-09-12 13:05:00,60.11,60.19,60.1,60.19,59400.0,36.871,36.92,36.8648,36.92,59400.0
2013-09-12 13:10:00,60.19,60.22,60.16,60.18,14000.0,36.92,36.9385,36.9016,36.9139,14000.0
2013-09-12 13:15:00,60.17,60.18,60.11,60.13,53100.0,36.9078,36.9139,36.871,36.8832,53100.0
2013-09-12 13:20:00,60.13,60.13,60.11,60.11,22400.0,36.8832,36.8832,36.871,36.871,22400.0
2013-09-12 13:25:00,60.12,60.13,60.1,60.12,27400.0,36.8771,36.8832,36.8648,36.8771,27400.0
2013-09-12 13:30:00,60.12,60.12,60.08,60.1,49600.0,36.8771,36.8771,36.8526,36.8648,49600.0
2013-09-12 13:35:00,60.09,60.11,60.03,60.03,34000.0,36.8587,36.871,36.8219,36.8219,34000.0
2013-09-12 13:40:00,60.02,60.04,59.91,59.91,41000.0,36.8158,36.828,36.7483,36.7483,41000.0
2013-09-12 13:45:00,59.91,59.95,59.86,59.88,34500.0,36.7483,36.7728,36.7176,36.7299,34500.0
2013-09-12 13:50:00,59.88,59.95,59.87,59.88,38900.0,36.7299,36.7728,36.7238,36.7299,38900.0
2013-09-12 13:55:00,59.89,59.92,59.86,59.91,43900.0,36.736,36.7544,36.7176,36.7483,43900.0
2013-09-12 14:00:00,59.9,59.9,59.8,59.81,37500.0,36.7422,36.7422,36.6808,36.687,37500.0
2013-09-12 14:05:00,59.81,59.94,59.79,59.94,37600.0,36.687,36.7667,36.6747,36.7667,37600.0
2013-09-12 14:10:00,59.94,59.98,59.86,59.89,22500.0,36.7667,36.7912,36.7176,36.736,22500.0
2013-09-12 14:15:00,59.89,59.99,59.89,59.97,41100.0,36.736,36.7974,36.736,36.7851,41100.0
2013-09-12 14:20:00,59.97,59.98,59.93,59.96,29300.0,36.7851,36.7912,36.7606,36.779,29300.0
2013-09-12 14:25:00,59.95,59.97,59.94,59.97,22900.0,36.7728,36.7851,36.7667,36.7851,22900.0
2013-09-12 14:30:00,59.96,60.0,59.94,59.98,36700.0,36.779,36.8035,36.7667,36.7912,36700.0
2013-09-12 14:35:00,59.97,60.06,59.96,59.98,143500.0,36.7851,36.8403,36.779,36.7912,143500.0
2013-09-12 14:40:00,59.97,60.0,59.94,59.97,35000.0,36.7851,36.8035,36.7667,36.7851,35000.0
2013-09-12 14:45:00,59.97,59.97,59.89,59.89,31300.0,36.7851,36.7851,36.736,36.736,31300.0
2013-09-12 14:50:00,59.9,59.9,59.83,59.88,42000.0,36.7422,36.7422,36.6992,36.7299,42000.0
2013-09-12 14:55:00,59.89,59.93,59.89,59.92,31900.0,36.736,36.7606,36.736,36.7544,31900.0
2013-09-12 15:00:00,59.92,59.94,59.85,59.86,31900.0,36.7544,36.7667,36.7115,36.7176,31900.0
2013-09-12 15:05:00,59.85,59.87,59.83,59.84,43300.0,36.7115,36.7238,36.6992,36.7054,43300.0
2013-09-12 15:10:00,59.85,59.86,59.79,59.84,49200.0,36.7115,36.7176,36.6747,36.7054,49200.0
2013-09-12 15:15:00,59.85,59.88,59.78,59.87,58700.0,36.7115,36.7299,36.6686,36.7238,58700.0
2013-09-12 15:20:00,59.88,59.92,59.86,59.91,50700.0,36.7299,36.7544,36.7176,36.7483,50700.0
2013-09-12 15:25:00,59.91,59.91,59.89,59.89,29100.0,36.7483,36.7483,36.736,36.736,29100.0
2013-09-12 15:30:00,59.9,59.94,59.86,59.89,66700.0,36.7422,36.7667,36.7176,36.736,66700.0
2013-09-12 15:35:00,59.89,59.92,59.86,59.92,52400.0,36.736,36.7544,36.7176,36.7544,52400.0
2013-09-12 15:40:00,59.92,59.92,59.86,59.9,44900.0,36.7544,36.7544,36.7176,36.7422,44900.0
2013-09-12 15:45:00,59.9,59.9,59.78,59.8,90100.0,36.7422,36.7422,36.6686,36.6808,90100.0
2013-09-12 15:50:00,59.8,59.8,59.73,59.73,99600.0,36.6808,36.6808,36.6379,36.6379,99600.0
2013-09-12 15:55:00,59.73,59.79,59.72,59.79,230700.0,36.6379,36.6747,36.6318,36.6747,230700.0
2013-09-13 09:30:00,60.46,60.5,60.27,60.43,143600.0,37.0857,37.1102,36.9691,37.0673,143600.0
2013-09-13 09:35:00,60.43,60.57,60.29,60.56,97600.0,37.0673,37.1531,36.9814,37.147,97600.0
2013-09-13 09:40:00,60.56,60.61,60.42,60.53,65000.0,37.147,37.1777,37.0611,37.1286,65000.0
2013-09-13 09:45:00,60.55,60.61,60.5,60.51,46100.0,37.1409,37.1777,37.1102,37.1163,46100.0
2013-09-13 09:50:00,60.52,60.54,60.45,60.51,66600.0,37.1225,37.1347,37.0795,37.1163,66600.0
2013-09-13 09:55:00,60.5,60.65,60.38,60.65,90000.0,37.1102,37.2022,37.0366,37.2022,90000.0
2013-09-13 10:00:00,60.67,60.86,60.65,60.82,128900.0,37.2145,37.331,37.2022,37.3065,128900.0
2013-09-13 10:05:00,60.83,60.94,60.69,60.9,80900.0,37.3126,37.3801,37.2267,37.3556,80900.0
2013-09-13 10:10:00,60.89,60.95,60.88,60.93,74800.0,37.3494,37.3862,37.3433,37.374,74800.0
2013-09-13 10:15:00,60.92,61.1,60.92,61.02,88200.0,37.3678,37.4782,37.3678,37.4292,88200.0
2013-09-13 10:20:00,61.03,61.03,60.87,60.97,60800.0,37.4353,37.4353,37.3372,37.3985,60800.0
2013-09-13 10:25:00,60.97,61.1,60.95,61.09,45800.0,37.3985,37.4782,37.3862,37.4721,45800.0
2013-09-13 10:30:00,61.09,61.25,61.09,61.24,73300.0,37.4721,37.5702,37.4721,37.5641,73300.0
2013-09-13 10:35:00,61.24,61.24,61.14,61.16,56200.0,37.5641,37.5641,37.5028,37.515,56200.0
2013-09-13 10:40:00,61.17,61.17,61.0,61.12,49900.0,37.5212,37.5212,37.4169,37.4905,49900.0
2013-09-13 10:45:00,61.13,61.19,61.09,61.19,56400.0,37.4966,37.5334,37.4721,37.5334,56400.0
2013-09-13 10:50:00,61.19,61.31,61.19,61.25,34700.0,37.5334,37.607,37.5334,37.5702,34700.0
2013-09-13 10:55:00,61.26,61.34,61.25,61.3,28500.0,37.5764,37.6254,37.5702,37.6009,28500.0
2013-09-13 11:00:00,61.3,61.3,61.2,61.2,19900.0,37.6009,37.6009,37.5396,37.5396,19900.0
2013-09-13 11:05:00,61.19,61.2,61.09,61.1,20500.0,37.5334,37.5396,37.4721,37.4782,20500.0
2013-09-13 11:10:00,61.1,61.22,61.1,61.22,30400.0,37.4782,37.5518,37.4782,37.5518,30400.0
2013-09-13 11:15:00,61.22,61.25,61.19,61.22,22800.0,37.5518,37.5702,37.5334,37.5518,22800.0
2013-09-13 11:20:00,61.22,61.24,61.2,61.24,14700.0,37.5518,37.5641,37.5396,37.5641,14700.0
2013-09-13 11:25:00,61.23,61.23,61.18,61.2,30500.0,37.558,37.558,37.5273,37.5396,30500.0
2013-09-13 11:30:00,61.21,61.22,61.18,61.19,16600.0,37.5457,37.5518,37.5273,37.5334,16600.0
2013-09-13 11:35:00,61.18,61.21,61.16,61.2,10100.0,37.5273,37.5457,37.515,37.5396,10100.0
2013-09-13 11:40:00,61.2,61.24,61.19,61.24,9000.0,37.5396,37.5641,37.5334,37.5641,9000.0
2013-09-13 11:45:00,61.24,61.3,61.24,61.3,17000.0,37.5641,37.6009,37.5641,37.6009,17000.0
2013-09-13 11:50:00,61.3,61.32,61.24,61.25,19400.0,37.6009,37.6132,37.5641,37.5702,19400.0
2013-09-13 11:55:00,61.25,61.28,61.23,61.24,21300.0,37.5702,37.5886,37.558,37.5641,21300.0
2013-09-13 12:00:00,61.24,61.24,61.19,61.21,12700.0,37.5641,37.5641,37.5334,37.5457,12700.0
2013-09-13 12:05:00,61.2,61.25,61.19,61.23,18300.0,37.5396,37.5702,37.5334,37.558,18300.0
2013-09-13 12:10:00,61.23,61.23,61.12,61.13,32500.0,37.558,37.558,37.4905,37.4966,32500.0
2013-09-13 12:15:00,61.14,61.21,61.14,61.21,17200.0,37.5028,37.5457,37.5028,37.5457,17200.0
2013-09-13 12:20:00,61.22,61.29,61.22,61.28,25200.0,37.5518,37.5948,37.5518,37.5886,25200.0
2013-09-13 12:25:00,61.29,61.3,61.23,61.23,36200.0,37.5948,37.6009,37.558,37.558,36200.0
2013-09-13 12:30:00,61.24,61.25,61.23,61.23,22800.0,37.5641,37.5702,37.558,37.558,22800.0
2013-09-13 12:35:00,61.23,61.24,61.21,61.24,18900.0,37.558,37.5641,37.5457,37.5641,18900.0
2013-09-13 12:40:00,61.23,61.26,61.23,61.23,32500.0,37.558,37.5764,37.558,37.558,32500.0
2013-09-13 12:45:00,61.24,61.31,61.24,61.31,35000.0,37.5641,37.607,37.5641,37.607,35000.0
2013-09-13 12:50:00,61.31,61.34,61.3,61.34,35800.0,37.607,37.6254,37.6009,37.6254,35800.0
2013-09-13 12:55:00,61.34,61.34,61.3,61.33,31900.0,37.6254,37.6254,37.6009,37.6193,31900.0
2013-09-13 13:00:00,61.32,61.4,61.32,61.39,44000.0,37.6132,37.6623,37.6132,37.6561,44000.0
2013-09-13 13:05:00,61.39,61.47,61.38,61.45,65700.0,37.6561,37.7052,37.65,37.6929,65700.0
2013-09-13 13:10:00,61.46,61.5,61.45,61.48,59300.0,37.6991,37.7236,37.6929,37.7113,59300.0
2013-09-13 13:15:00,61.48,61.57,61.47,61.57,57800.0,37.7113,37.7665,37.7052,37.7665,57800.0
2013-09-13 13:20:00,61.56,61.58,61.53,61.57,23100.0,37.7604,37.7727,37.742,37.7665,23100.0
2013-09-13 13:25:00,61.58,61.62,61.53,61.53,29700.0,37.7727,37.7972,37.742,37.742,29700.0
2013-09-13 13:30:00,61.53,61.53,61.48,61.48,27000.0,37.742,37.742,37.7113,37.7113,27000.0
2013-09-13 13:35:00,61.49,61.49,61.42,61.43,41400.0,37.7175,37.7175,37.6745,37.6807,41400.0
2013-09-13 13:40:00,61.42,61.43,61.39,61.41,37200.0,37.6745,37.6807,37.6561,37.6684,37200.0
2013-09-13 13:45:00,61.42,61.48,61.4,61.47,65000.0,37.6745,37.7113,37.6623,37.7052,65000.0
2013-09-13 13:50:00,61.46,61.46,61.35,61.36,34400.0,37.6991,37.6991,37.6316,37.6377,34400.0
2013-09-13 13:55:00,61.36,61.37,61.28,61.32,34000.0,37.6377,37.6439,37.5886,37.6132,34000.0
2013-09-13 14:00:00,61.32,61.42,61.31,61.4,35600.0,37.6132,37.6745,37.607,37.6623,35600.0
2013-09-13 14:05:00,61.39,61.4,61.26,61.27,26800.0,37.6561,37.6623,37.5764,37.5825,26800.0
2013-09-13 14:10:00,61.26,61.3,61.25,61.27,36900.0,37.5764,37.6009,37.5702,37.5825,36900.0
2013-09-13 14:15:00,61.26,61.28,61.23,61.26,26500.0,37.5764,37.5886,37.558,37.5764,26500.0
2013-09-13 14:20:00,61.26,61.33,61.26,61.33,12700.0,37.5764,37.6193,37.5764,37.6193,12700.0
2013-09-13 14:25:00,61.33,61.4,61.29,61.31,34000.0,37.6193,37.6623,37.5948,37.607,34000.0
2013-09-13 14:30:00,61.3,61.31,61.28,61.29,14700.0,37.6009,37.607,37.5886,37.5948,14700.0
2013-09-13 14:35:00,61.29,61.3,61.27,61.28,13000.0,37.5948,37.6009,37.5825,37.5886,13000.0
2013-09-13 14:40:00,61.28,61.33,61.26,61.31,29700.0,37.5886,37.6193,37.5764,37.607,29700.0
2013-09-13 14:45:00,61.31,61.38,61.3,61.38,37600.0,37.607,37.65,37.6009,37.65,37600.0
2013-09-13 14:50:00,61.38,61.41,61.38,61.39,44000.0,37.65,37.6684,37.65,37.6561,44000.0
2013-09-13 14:55:00,61.38,61.38,61.35,61.36,23000.0,37.65,37.65,37.6316,37.6377,23000.0
2013-09-13 15:00:00,61.35,61.42,61.34,61.42,18600.0,37.6316,37.6745,37.6254,37.6745,18600.0
2013-09-13 15:05:00,61.41,61.44,61.3,61.31,55900.0,37.6684,37.6868,37.6009,37.607,55900.0
2013-09-13 15:10:00,61.31,61.37,61.31,61.35,44200.0,37.607,37.6439,37.607,37.6316,44200.0
2013-09-13 15:15:00,61.35,61.36,61.32,61.34,41700.0,37.6316,37.6377,37.6132,37.6254,41700.0
2013-09-13 15:20:00,61.34,61.4,61.34,61.39,26300.0,37.6254,37.6623,37.6254,37.6561,26300.0
2013-09-13 15:25:00,61.38,61.4,61.36,61.39,58700.0,37.65,37.6623,37.6377,37.6561,58700.0
2013-09-13 15:30:00,61.39,61.42,61.39,61.42,40500.0,37.6561,37.6745,37.6561,37.6745,40500.0
2013-09-13 15:35:00,61.42,61.42,61.36,61.39,66200.0,37.6745,37.6745,37.6377,37.6561,66200.0
2013-09-13 15:40:00,61.38,61.4,61.33,61.34,67900.0,37.65,37.6623,37.6193,37.6254,67900.0
2013-09-13 15:45:00,61.35,61.39,61.33,61.33,91200.0,37.6316,37.6561,37.6193,37.6193,91200.0
2013-09-13 15:50:00,61.33,61.34,61.27,61.28,119600.0,37.6193,37.6254,37.5825,37.5886,119600.0
2013-09-13 15:55:00,61.28,61.28,61.26,61.28,257200.0,37.5886,37.5886,37.5764,37.5886,257200.0
2013-09-16 09:30:00,61.93,62.24,61.78,61.92,146200.0,37.9873,38.1775,37.8953,37.9812,146200.0
2013-09-16 09:35:00,61.96,62.21,61.92,61.98,61600.0,38.0058,38.1591,37.9812,38.018,61600.0
2013-09-16 09:40:00,61.98,62.02,61.85,61.94,29700.0,38.018,38.0426,37.9383,37.9935,29700.0
2013-09-16 09:45:00,61.92,62.01,61.54,61.54,50900.0,37.9812,38.0364,37.7481,37.7481,50900.0
2013-09-16 09:50:00,61.54,61.65,61.35,61.37,62400.0,37.7481,37.8156,37.6316,37.6439,62400.0
2013-09-16 09:55:00,61.37,61.54,61.36,61.37,56900.0,37.6439,37.7481,37.6377,37.6439,56900.0
2013-09-16 10:00:00,61.38,61.38,61.14,61.15,83800.0,37.65,37.65,37.5028,37.5089,83800.0
2013-09-16 10:05:00,61.16,61.27,60.95,60.99,121200.0,37.515,37.5825,37.3862,37.4108,121200.0
2013-09-16 10:10:00,60.99,61.14,60.96,61.11,60400.0,37.4108,37.5028,37.3924,37.4844,60400.0
2013-09-16 10:15:00,61.1,61.31,61.09,61.29,59300.0,37.4782,37.607,37.4721,37.5948,59300.0
2013-09-16 10:20:00,61.3,61.44,61.3,61.41,45400.0,37.6009,37.6868,37.6009,37.6684,45400.0
2013-09-16 10:25:00,61.41,61.41,61.26,61.37,79000.0,37.6684,37.6684,37.5764,37.6439,79000.0
2013-09-16 10:30:00,61.39,61.48,61.36,61.42,61900.0,37.6561,37.7113,37.6377,37.6745,61900.0
2013-09-16 10:35:00,61.42,61.47,61.32,61.46,42900.0,37.6745,37.7052,37.6132,37.6991,42900.0
2013-09-16 10:40:00,61.47,61.53,61.45,61.53,46800.0,37.7052,37.742,37.6929,37.742,46800.0
2013-09-16 10:45:00,61.54,61.73,61.54,61.7,34000.0,37.7481,37.8647,37.7481,37.8463,34000.0
2013-09-16 10:50:00,61.71,61.75,61.66,61.68,37900.0,37.8524,37.8769,37.8217,37.834,37900.0
2013-09-16 10:55:00,61.69,61.85,61.68,61.76,80600.0,37.8401,37.9383,37.834,37.8831,80600.0
2013-09-16 11:00:00,61.76,61.9,61.75,61.88,59400.0,37.8831,37.9689,37.8769,37.9567,59400.0
2013-09-16 11:05:00,61.89,61.95,61.82,61.87,60300.0,37.9628,37.9996,37.9199,37.9505,60300.0
2013-09-16 11:10:00,61.87,61.88,61.8,61.8,41900.0,37.9505,37.9567,37.9076,37.9076,41900.0
2013-09-16 11:15:00,61.8,61.83,61.66,61.66,29600.0,37.9076,37.926,37.8217,37.8217,29600.0
2013-09-16 11:20:00,61.66,61.66,61.59,61.64,29900.0,37.8217,37.8217,37.7788,37.8095,29900.0
2013-09-16 11:25:00,61.63,61.76,61.63,61.72,31600.0,37.8033,37.8831,37.8033,37.8585,31600.0
2013-09-16 11:30:00,61.73,61.76,61.71,61.72,28600.0,37.8647,37.8831,37.8524,37.8585,28600.0
2013-09-16 11:35:00,61.71,61.8,61.71,61.78,16300.0,37.8524,37.9076,37.8524,37.8953,16300.0
2013-09-16 11:40:00,61.78,61.8,61.76,61.8,24200.0,37.8953,37.9076,37.8831,37.9076,24200.0
2013-09-16 11:45:00,61.8,61.8,61.77,61.79,14400.0,37.9076,37.9076,37.8892,37.9015,14400.0
2013-09-16 11:50:00,61.79,61.88,61.79,61.87,19900.0,37.9015,37.9567,37.9015,37.9505,19900.0
2013-09-16 11:55:00,61.87,61.89,61.79,61.82,23700.0,37.9505,37.9628,37.9015,37.9199,23700.0
2013-09-16 12:00:00,61.82,61.87,61.81,61.87,16200.0,37.9199,37.9505,37.9137,37.9505,16200.0
2013-09-16 12:05:00,61.87,61.91,61.84,61.9,47100.0,37.9505,37.9751,37.9321,37.9689,47100.0
2013-09-16 12:10:00,61.91,61.91,61.85,61.86,43200.0,37.9751,37.9751,37.9383,37.9444,43200.0
2013-09-16 12:15:00,61.87,61.91,61.86,61.87,43600.0,37.9505,37.9751,37.9444,37.9505,43600.0
2013-09-16 12:20:00,61.86,61.87,61.81,61.83,30300.0,37.9444,37.9505,37.9137,37.926,30300.0
2013-09-16 12:25:00,61.83,61.83,61.77,61.8,25300.0,37.926,37.926,37.8892,37.9076,25300.0
2013-09-16 12:30:00,61.8,61.8,61.73,61.73,14400.0,37.9076,37.9076,37.8647,37.8647,14400.0
2013-09-16 12:35:00,61.72,61.73,61.63,61.64,19900.0,37.8585,37.8647,37.8033,37.8095,19900.0
2013-09-16 12:40:00,61.64,61.65,61.59,61.6,15900.0,37.8095,37.8156,37.7788,37.7849,15900.0
2013-09-16 12:45:00,61.58,61.6,61.52,61.53,17000.0,37.7727,37.7849,37.7359,37.742,17000.0
2013-09-16 12:50:00,61.53,61.53,61.45,61.47,18800.0,37.742,37.742,37.6929,37.7052,18800.0
2013-09-16 12:55:00,61.47,61.58,61.47,61.51,45400.0,37.7052,37.7727,37.7052,37.7297,45400.0
2013-09-16 13:00:00,61.5,61.55,61.46,61.49,28900.0,37.7236,37.7543,37.6991,37.7175,28900.0
2013-09-16 13:05:00,61.49,61.52,61.46,61.5,23500.0,37.7175,37.7359,37.6991,37.7236,23500.0
2013-09-16 13:10:00,61.49,61.52,61.48,61.5,17900.0,37.7175,37.7359,37.7113,37.7236,17900.0
2013-09-16 13:15:00,61.5,61.5,61.41,61.43,27500.0,37.7236,37.7236,37.6684,37.6807,27500.0
2013-09-16 13:20:00,61.43,61.43,61.39,61.4,12500.0,37.6807,37.6807,37.6561,37.6623,12500.0
2013-09-16 13:25:00,61.4,61.47,61.34,61.46,34400.0,37.6623,37.7052,37.6254,37.6991,34400.0
2013-09-16 13:30:00,61.46,61.5,61.43,61.46,10300.0,37.6991,37.7236,37.6807,37.6991,10300.0
2013-09-16 13:35:00,61.47,61.48,61.37,61.4,19200.0,37.7052,37.7113,37.6439,37.6623,19200.0
2013-09-16 13:40:00,61.4,61.4,61.23,61.33,30700.0,37.6623,37.6623,37.558,37.6193,30700.0
2013-09-16 13:45:00,61.33,61.39,61.29,61.3,20100.0,37.6193,37.6561,37.5948,37.6009,20100.0
2013-09-16 13:50:00,61.3,61.31,61.22,61.25,20600.0,37.6009,37.607,37.5518,37.5702,20600.0
2013-09-16 13:55:00,61.25,61.35,61.25,61.28,43800.0,37.5702,37.6316,37.5702,37.5886,43800.0
2013-09-16 14:00:00,61.28,61.28,61.21,61.23,25400.0,37.5886,37.5886,37.5457,37.558,25400.0
2013-09-16 14:05:00,61.23,61.29,61.22,61.23,14800.0,37.558,37.5948,37.5518,37.558,14800.0
2013-09-16 14:10:00,61.24,61.25,61.21,61.22,25900.0,37.5641,37.5702,37.5457,37.5518,25900.0
2013-09-16 14:15:00,61.23,61.35,61.22,61.35,28900.0,37.558,37.6316,37.5518,37.6316,28900.0
2013-09-16 14:20:00,61.35,61.35,61.19,61.2,39700.0,37.6316,37.6316,37.5334,37.5396,39700.0
2013-09-16 14:25:00,61.2,61.2,61.14,61.16,29900.0,37.5396,37.5396,37.5028,37.515,29900.0
2013-09-16 14:30:00,61.16,61.17,61.07,61.09,36600.0,37.515,37.5212,37.4598,37.4721,36600.0
2013-09-16 14:35:00,61.09,61.1,60.98,60.99,36200.0,37.4721,37.4782,37.4046,37.4108,36200.0
2013-09-16 14:40:00,61.0,61.14,61.0,61.14,40400.0,37.4169,37.5028,37.4169,37.5028,40400.0
2013-09-16 14:45:00,61.14,61.17,61.03,61.07,47700.0,37.5028,37.5212,37.4353,37.4598,47700.0
2013-09-16 14:50:00,61.07,61.1,61.06,61.07,18000.0,37.4598,37.4782,37.4537,37.4598,18000.0
2013-09-16 14:55:00,61.07,61.13,61.07,61.09,34600.0,37.4598,37.4966,37.4598,37.4721,34600.0
2013-09-16 15:00:00,61.09,61.13,61.07,61.13,31000.0,37.4721,37.4966,37.4598,37.4966,31000.0
2013-09-16 15:05:00,61.13,61.14,61.05,61.06,43300.0,37.4966,37.5028,37.4476,37.4537,43300.0
2013-09-16 15:10:00,61.07,61.09,61.05,61.06,22100.0,37.4598,37.4721,37.4476,37.4537,22100.0
2013-09-16 15:15:00,61.08,61.09,61.05,61.09,20500.0,37.466,37.4721,37.4476,37.4721,20500.0
2013-09-16 15:20:00,61.09,61.16,61.08,61.09,41800.0,37.4721,37.515,37.466,37.4721,41800.0
2013-09-16 15:25:00,61.09,61.14,61.08,61.08,26200.0,37.4721,37.5028,37.466,37.466,26200.0
2013-09-16 15:30:00,61.07,61.12,61.02,61.11,53900.0,37.4598,37.4905,37.4292,37.4844,53900.0
2013-09-16 15:35:00,61.11,61.11,61.05,61.11,40900.0,37.4844,37.4844,37.4476,37.4844,40900.0
2013-09-16 15:40:00,61.11,61.11,61.01,61.02,46100.0,37.4844,37.4844,37.423,37.4292,46100.0
2013-09-16 15:45:00,61.02,61.09,61.01,61.05,64700.0,37.4292,37.4721,37.423,37.4476,64700.0
2013-09-16 15:50:00,61.05,61.12,61.05,61.11,82700.0,37.4476,37.4905,37.4476,37.4844,82700.0
2013-09-16 15:55:00,61.11,61.17,61.09,61.11,131900.0,37.4844,37.5212,37.4721,37.4844,131900.0
2013-09-17 09:30:00,61.11,61.47,61.08,61.22,75000.0,37.4844,37.7052,37.466,37.5518,75000.0
2013-09-17 09:35:00,61.25,61.49,61.21,61.33,26400.0,37.5702,37.7175,37.5457,37.6193,26400.0
2013-09-17 09:40:00,61.34,61.43,61.24,61.36,37900.0,37.6254,37.6807,37.5641,37.6377,37900.0
2013-09-17 09:45:00,61.36,61.36,61.06,61.07,65100.0,37.6377,37.6377,37.4537,37.4598,65100.0
2013-09-17 09:50:00,61.06,61.08,60.89,61.05,61000.0,37.4537,37.466,37.3494,37.4476,61000.0
2013-09-17 09:55:00,61.05,61.14,61.02,61.03,21300.0,37.4476,37.5028,37.4292,37.4353,21300.0
2013-09-17 10:00:00,61.02,61.11,60.93,61.08,45300.0,37.4292,37.4844,37.374,37.466,45300.0
2013-09-17 10:05:00,61.07,61.27,61.03,61.17,38300.0,37.4598,37.5825,37.4353,37.5212,38300.0
2013-09-17 10:10:00,61.18,61.41,61.16,61.36,49700.0,37.5273,37.6684,37.515,37.6377,49700.0
2013-09-17 10:15:00,61.36,61.51,61.33,61.36,60700.0,37.6377,37.7297,37.6193,37.6377,60700.0
2013-09-17 10:20:00,61.4,61.48,61.38,61.48,35500.0,37.6623,37.7113,37.65,37.7113,35500.0
2013-09-17 10:25:00,61.49,61.5,61.42,61.46,30700.0,37.7175,37.7236,37.6745,37.6991,30700.0
2013-09-17 10:30:00,61.47,61.56,61.46,61.47,50500.0,37.7052,37.7604,37.6991,37.7052,50500.0
2013-09-17 10:35:00,61.48,61.49,61.4,61.41,34400.0,37.7113,37.7175,37.6623,37.6684,34400.0
2013-09-17 10:40:00,61.39,61.5,61.37,61.48,25500.0,37.6561,37.7236,37.6439,37.7113,25500.0
2013-09-17 10:45:00,61.5,61.51,61.39,61.39,39600.0,37.7236,37.7297,37.6561,37.6561,39600.0
2013-09-17 10:50:00,61.4,61.41,61.25,61.29,71800.0,37.6623,37.6684,37.5702,37.5948,71800.0
2013-09-17 10:55:00,61.29,61.35,61.19,61.23,43400.0,37.5948,37.6316,37.5334,37.558,43400.0
2013-09-17 11:00:00,61.24,61.35,61.23,61.32,37200.0,37.5641,37.6316,37.558,37.6132,37200.0
2013-09-17 11:05:00,61.33,61.36,61.25,61.27,21200.0,37.6193,37.6377,37.5702,37.5825,21200.0
2013-09-17 11:10:00,61.27,61.32,61.2,61.23,23000.0,37.5825,37.6132,37.5396,37.558,23000.0
2013-09-17 11:15:00,61.24,61.25,61.14,61.17,18600.0,37.5641,37.5702,37.5028,37.5212,18600.0
2013-09-17 11:20:00,61.18,61.23,61.14,61.21,29200.0,37.5273,37.558,37.5028,37.5457,29200.0
2013-09-17 11:25:00,61.21,61.23,61.14,61.22,19200.0,37.5457,37.558,37.5028,37.5518,19200.0
2013-09-17 11:30:00,61.22,61.24,61.17,61.17,29300.0,37.5518,37.5641,37.5212,37.5212,29300.0
2013-09-17 11:35:00,61.18,61.23,61.13,61.16,40500.0,37.5273,37.558,37.4966,37.515,40500.0
2013-09-17 11:40:00,61.16,61.22,61.11,61.22,31100.0,37.515,37.5518,37.4844,37.5518,31100.0
2013-09-17 11:45:00,61.2,61.3,61.19,61.3,15900.0,37.5396,37.6009,37.5334,37.6009,15900.0
2013-09-17 11:50:00,61.31,61.34,61.29,61.32,9400.0,37.607,37.6254,37.5948,37.6132,9400.0
2013-09-17 11:55:00,61.32,61.4,61.32,61.33,17700.0,37.6132,37.6623,37.6132,37.6193,17700.0
2013-09-17 12:00:00,61.33,61.35,61.3,61.3,13700.0,37.6193,37.6316,37.6009,37.6009,13700.0
2013-09-17 12:05:00,61.32,61.41,61.3,61.4,22700.0,37.6132,37.6684,37.6009,37.6623,22700.0
2013-09-17 12:10:00,61.4,61.48,61.4,61.48,20200.0,37.6623,37.7113,37.6623,37.7113,20200.0
2013-09-17 12:15:00,61.48,61.58,61.47,61.54,47300.0,37.7113,37.7727,37.7052,37.7481,47300.0
2013-09-17 12:20:00,61.54,61.55,61.53,61.55,9200.0,37.7481,37.7543,37.742,37.7543,9200.0
2013-09-17 12:25:00,61.54,61.64,61.54,61.63,22100.0,37.7481,37.8095,37.7481,37.8033,22100.0
2013-09-17 12:30:00,61.63,61.65,61.59,61.59,20000.0,37.8033,37.8156,37.7788,37.7788,20000.0
2013-09-17 12:35:00,61.59,61.59,61.51,61.52,11900.0,37.7788,37.7788,37.7297,37.7359,11900.0
2013-09-17 12:40:00,61.52,61.53,61.5,61.5,7800.0,37.7359,37.742,37.7236,37.7236,7800.0
2013-09-17 12:45:00,61.51,61.54,61.5,61.53,11800.0,37.7297,37.7481,37.7236,37.742,11800.0
2013-09-17 12:50:00,61.53,61.61,61.52,61.6,19900.0,37.742,37.7911,37.7359,37.7849,19900.0
2013-09-17 12:55:00,61.61,61.65,61.59,61.65,22200.0,37.7911,37.8156,37.7788,37.8156,22200.0
2013-09-17 13:00:00,61.65,61.69,61.64,61.69,7600.0,37.8156,37.8401,37.8095,37.8401,7600.0
2013-09-17 13:05:00,61.68,61.7,61.65,61.69,14800.0,37.834,37.8463,37.8156,37.8401,14800.0
2013-09-17 13:10:00,61.68,61.71,61.68,61.7,19300.0,37.834,37.8524,37.834,37.8463,19300.0
2013-09-17 13:15:00,61.69,61.72,61.67,61.67,16100.0,37.8401,37.8585,37.8279,37.8279,16100.0
2013-09-17 13:20:00,61.68,61.75,61.67,61.74,27700.0,37.834,37.8769,37.8279,37.8708,27700.0
2013-09-17 13:25:00,61.74,61.74,61.63,61.64,15800.0,37.8708,37.8708,37.8033,37.8095,15800.0
2013-09-17 13:30:00,61.64,61.7,61.63,61.69,12600.0,37.8095,37.8463,37.8033,37.8401,12600.0
2013-09-17 13:35:00,61.69,61.69,61.68,61.69,11900.0,37.8401,37.8401,37.834,37.8401,11900.0
2013-09-17 13:40:00,61.69,61.69,61.66,61.66,13000.0,37.8401,37.8401,37.8217,37.8217,13000.0
2013-09-17 13:45:00,61.66,61.66,61.58,61.58,9500.0,37.8217,37.8217,37.7727,37.7727,9500.0
2013-09-17 13:50:00,61.59,61.63,61.58,61.63,20500.0,37.7788,37.8033,37.7727,37.8033,20500.0
2013-09-17 13:55:00,61.63,61.64,61.57,61.59,25300.0,37.8033,37.8095,37.7665,37.7788,25300.0
2013-09-17 14:00:00,61.58,61.69,61.53,61.61,99500.0,37.7727,37.8401,37.742,37.7911,99500.0
2013-09-17 14:05:00,61.61,61.62,61.54,61.54,8900.0,37.7911,37.7972,37.7481,37.7481,8900.0
2013-09-17 14:10:00,61.54,61.58,61.54,61.56,10300.0,37.7481,37.7727,37.7481,37.7604,10300.0
2013-09-17 14:15:00,61.56,61.61,61.55,61.6,8400.0,37.7604,37.7911,37.7543,37.7849,8400.0
2013-09-17 14:20:00,61.6,61.63,61.6,61.61,16600.0,37.7849,37.8033,37.7849,37.7911,16600.0
2013-09-17 14:25:00,61.61,61.65,61.58,61.58,9500.0,37.7911,37.8156,37.7727,37.7727,9500.0
2013-09-17 14:30:00,61.58,61.66,61.57,61.64,19800.0,37.7727,37.8217,37.7665,37.8095,19800.0
2013-09-17 14:35:00,61.64,61.68,61.63,61.64,9500.0,37.8095,37.834,37.8033,37.8095,9500.0
2013-09-17 14:40:00,61.65,61.65,61.58,61.58,7500.0,37.8156,37.8156,37.7727,37.7727,7500.0
2013-09-17 14:45:00,61.59,61.61,61.56,61.59,15600.0,37.7788,37.7911,37.7604,37.7788,15600.0
2013-09-17 14:50:00,61.6,61.64,61.59,61.59,8700.0,37.7849,37.8095,37.7788,37.7788,8700.0
2013-09-17 14:55:00,61.59,61.61,61.58,61.59,11100.0,37.7788,37.7911,37.7727,37.7788,11100.0
2013-09-17 15:00:00,61.59,61.65,61.56,61.64,100700.0,37.7788,37.8156,37.7604,37.8095,100700.0
2013-09-17 15:05:00,61.64,61.66,61.63,61.66,16400.0,37.8095,37.8217,37.8033,37.8217,16400.0
2013-09-17 15:10:00,61.65,61.67,61.65,61.65,12600.0,37.8156,37.8279,37.8156,37.8156,12600.0
2013-09-17 15:15:00,61.65,61.68,61.64,61.67,49200.0,37.8156,37.834,37.8095,37.8279,49200.0
2013-09-17 15:20:00,61.67,61.7,61.65,61.66,19800.0,37.8279,37.8463,37.8156,37.8217,19800.0
2013-09-17 15:25:00,61.66,61.69,61.64,61.67,18700.0,37.8217,37.8401,37.8095,37.8279,18700.0
2013-09-17 15:30:00,61.67,61.68,61.61,61.62,40100.0,37.8279,37.834,37.7911,37.7972,40100.0
2013-09-17 15:35:00,61.62,61.66,61.6,61.64,65600.0,37.7972,37.8217,37.7849,37.8095,65600.0
2013-09-17 15:40:00,61.64,61.68,61.62,61.68,54300.0,37.8095,37.834,37.7972,37.834,54300.0
2013-09-17 15:45:00,61.69,61.72,61.66,61.71,132700.0,37.8401,37.8585,37.8217,37.8524,132700.0
2013-09-17 15:50:00,61.71,61.76,61.7,61.75,106000.0,37.8524,37.8831,37.8463,37.8769,106000.0
2013-09-17 15:55:00,61.76,61.76,61.72,61.74,101100.0,37.8831,37.8831,37.8585,37.8708,101100.0
2013-09-18 09:30:00,61.76,61.85,61.54,61.59,33800.0,37.8831,37.9383,37.7481,37.7788,33800.0
2013-09-18 09:35:00,61.59,61.75,61.59,61.67,16200.0,37.7788,37.8769,37.7788,37.8279,16200.0
2013-09-18 09:40:00,61.67,61.75,61.57,61.7,23700.0,37.8279,37.8769,37.7665,37.8463,23700.0
2013-09-18 09:45:00,61.74,61.79,61.68,61.68,20900.0,37.8708,37.9015,37.834,37.834,20900.0
2013-09-18 09:50:00,61.7,61.75,61.67,61.68,24700.0,37.8463,37.8769,37.8279,37.834,24700.0
2013-09-18 09:55:00,61.7,61.75,61.67,61.72,11300.0,37.8463,37.8769,37.8279,37.8585,11300.0
2013-09-18 10:00:00,61.72,61.92,61.72,61.88,52200.0,37.8585,37.9812,37.8585,37.9567,52200.0
2013-09-18 10:05:00,61.89,61.95,61.84,61.85,12600.0,37.9628,37.9996,37.9321,37.9383,12600.0
2013-09-18 10:10:00,61.85,61.87,61.73,61.79,14800.0,37.9383,37.9505,37.8647,37.9015,14800.0
2013-09-18 10:15:00,61.79,61.83,61.75,61.77,14200.0,37.9015,37.926,37.8769,37.8892,14200.0
2013-09-18 10:20:00,61.76,61.9,61.76,61.8,30100.0,37.8831,37.9689,37.8831,37.9076,30100.0
2013-09-18 10:25:00,61.8,61.84,61.76,61.78,17000.0,37.9076,37.9321,37.8831,37.8953,17000.0
2013-09-18 10:30:00,61.78,61.79,61.71,61.74,18000.0,37.8953,37.9015,37.8524,37.8708,18000.0
2013-09-18 10:35:00,61.71,61.73,61.68,61.68,10100.0,37.8524,37.8647,37.834,37.834,10100.0
2013-09-18 10:40:00,61.67,61.68,61.61,61.62,15700.0,37.8279,37.834,37.7911,37.7972,15700.0
2013-09-18 10:45:00,61.62,61.64,61.57,61.61,15900.0,37.7972,37.8095,37.7665,37.7911,15900.0
2013-09-18 10:50:00,61.63,61.63,61.55,61.56,14100.0,37.8033,37.8033,37.7543,37.7604,14100.0
2013-09-18 10:55:00,61.57,61.58,61.52,61.52,14600.0,37.7665,37.7727,37.7359,37.7359,14600.0
2013-09-18 11:00:00,61.53,61.59,61.53,61.59,46300.0,37.742,37.7788,37.742,37.7788,46300.0
2013-09-18 11:05:00,61.58,61.62,61.55,61.62,9300.0,37.7727,37.7972,37.7543,37.7972,9300.0
2013-09-18 11:10:00,61.62,61.65,61.58,61.6,48200.0,37.7972,37.8156,37.7727,37.7849,48200.0
2013-09-18 11:15:00,61.6,61.64,61.56,61.64,27400.0,37.7849,37.8095,37.7604,37.8095,27400.0
2013-09-18 11:20:00,61.63,61.72,61.63,61.7,17300.0,37.8033,37.8585,37.8033,37.8463,17300.0
2013-09-18 11:25:00,61.69,61.73,61.68,61.68,8300.0,37.8401,37.8647,37.834,37.834,8300.0
2013-09-18 11:30:00,61.68,61.7,61.62,61.65,31500.0,37.834,37.8463,37.7972,37.8156,31500.0
2013-09-18 11:35:00,61.63,61.66,61.58,61.58,22700.0,37.8033,37.8217,37.7727,37.7727,22700.0
2013-09-18 11:40:00,61.58,61.59,61.54,61.55,31900.0,37.7727,37.7788,37.7481,37.7543,31900.0
2013-09-18 11:45:00,61.55,61.56,61.49,61.54,41500.0,37.7543,37.7604,37.7175,37.7481,41500.0
2013-09-18 11:50:00,61.54,61.55,61.45,61.45,27400.0,37.7481,37.7543,37.6929,37.6929,27400.0
2013-09-18 11:55:00,61.45,61.45,61.35,61.41,50600.0,37.6929,37.6929,37.6316,37.6684,50600.0
2013-09-18 12:00:00,61.42,61.49,61.41,61.45,22100.0,37.6745,37.7175,37.6684,37.6929,22100.0
2013-09-18 12:05:00,61.45,61.47,61.38,61.38,27400.0,37.6929,37.7052,37.65,37.65,27400.0
2013-09-18 12:10:00,61.38,61.4,61.34,61.39,40900.0,37.65,37.6623,37.6254,37.6561,40900.0
2013-09-18 12:15:00,61.4,61.44,61.4,61.4,22200.0,37.6623,37.6868,37.6623,37.6623,22200.0
2013-09-18 12:20:00,61.4,61.41,61.38,61.38,17500.0,37.6623,37.6684,37.65,37.65,17500.0
2013-09-18 12:25:00,61.38,61.41,61.36,61.39,22400.0,37.65,37.6684,37.6377,37.6561,22400.0
2013-09-18 12:30:00,61.39,61.39,61.31,61.32,27900.0,37.6561,37.6561,37.607,37.6132,27900.0
2013-09-18 12:35:00,61.31,61.34,61.29,61.3,39600.0,37.607,37.6254,37.5948,37.6009,39600.0
2013-09-18 12:40:00,61.31,61.32,61.29,61.29,10900.0,37.607,37.6132,37.5948,37.5948,10900.0
2013-09-18 12:45:00,61.3,61.4,61.29,61.4,18800.0,37.6009,37.6623,37.5948,37.6623,18800.0
2013-09-18 12:50:00,61.4,61.44,61.38,61.4,11000.0,37.6623,37.6868,37.65,37.6623,11000.0
2013-09-18 12:55:00,61.41,61.42,61.38,61.38,11600.0,37.6684,37.6745,37.65,37.65,11600.0
2013-09-18 13:00:00,61.39,61.51,61.38,61.49,27900.0,37.6561,37.7297,37.65,37.7175,27900.0
2013-09-18 13:05:00,61.49,61.52,61.46,61.46,29200.0,37.7175,37.7359,37.6991,37.6991,29200.0
2013-09-18 13:10:00,61.47,61.51,61.46,61.51,12800.0,37.7052,37.7297,37.6991,37.7297,12800.0
2013-09-18 13:15:00,61.5,61.57,61.5,61.56,6400.0,37.7236,37.7665,37.7236,37.7604,6400.0
2013-09-18 13:20:00,61.58,61.68,61.58,61.68,39400.0,37.7727,37.834,37.7727,37.834,39400.0
2013-09-18 13:25:00,61.68,61.73,61.6,61.6,26100.0,37.834,37.8647,37.7849,37.7849,26100.0
2013-09-18 13:30:00,61.62,61.62,61.59,61.62,18600.0,37.7972,37.7972,37.7788,37.7972,18600.0
2013-09-18 13:35:00,61.62,61.75,61.61,61.74,20900.0,37.7972,37.8769,37.7911,37.8708,20900.0
2013-09-18 13:40:00,61.73,61.8,61.73,61.79,28300.0,37.8647,37.9076,37.8647,37.9015,28300.0
2013-09-18 13:45:00,61.78,61.91,61.78,61.9,34300.0,37.8953,37.9751,37.8953,37.9689,34300.0
2013-09-18 13:50:00,61.9,61.92,61.86,61.88,20500.0,37.9689,37.9812,37.9444,37.9567,20500.0
2013-09-18 13:55:00,61.88,61.89,61.83,61.84,12000.0,37.9567,37.9628,37.926,37.9321,12000.0
2013-09-18 14:00:00,61.85,62.56,61.85,62.27,166000.0,37.9383,38.3738,37.9383,38.1959,166000.0
2013-09-18 14:05:00,62.27,62.59,62.24,62.5,90900.0,38.1959,38.3922,38.1775,38.337,90900.0
2013-09-18 14:10:00,62.53,62.82,62.53,62.75,66300.0,38.3554,38.5333,38.3554,38.4903,66300.0
2013-09-18 14:15:00,62.75,62.78,62.65,62.73,70800.0,38.4903,38.5087,38.429,38.4781,70800.0
2013-09-18 14:20:00,62.75,63.09,62.75,63.07,92600.0,38.4903,38.6989,38.4903,38.6866,92600.0
2013-09-18 14:25:00,63.07,63.11,62.83,62.91,64400.0,38.6866,38.7112,38.5394,38.5885,64400.0
2013-09-18 14:30:00,62.89,62.96,62.86,62.87,49500.0,38.5762,38.6191,38.5578,38.5639,49500.0
2013-09-18 14:35:00,62.86,62.98,62.83,62.97,32400.0,38.5578,38.6314,38.5394,38.6253,32400.0
2013-09-18 14:40:00,62.96,62.98,62.88,62.95,41800.0,38.6191,38.6314,38.5701,38.613,41800.0
2013-09-18 14:45:00,62.96,63.2,62.94,63.19,63800.0,38.6191,38.7664,38.6069,38.7602,63800.0
2013-09-18 14:50:00,63.19,63.3,63.1,63.29,51100.0,38.7602,38.8277,38.705,38.8216,51100.0
2013-09-18 14:55:00,63.31,63.58,63.28,63.55,70400.0,38.8338,38.9994,38.8154,38.981,70400.0
2013-09-18 15:00:00,63.54,63.56,63.42,63.5,76100.0,38.9749,38.9872,38.9013,38.9504,76100.0
2013-09-18 15:05:00,63.5,63.5,63.34,63.39,31100.0,38.9504,38.9504,38.8522,38.8829,31100.0
2013-09-18 15:10:00,63.38,63.38,63.17,63.18,39500.0,38.8768,38.8768,38.748,38.7541,39500.0
2013-09-18 15:15:00,63.17,63.24,63.16,63.18,37200.0,38.748,38.7909,38.7418,38.7541,37200.0
2013-09-18 15:20:00,63.16,63.19,63.15,63.15,49000.0,38.7418,38.7602,38.7357,38.7357,49000.0
2013-09-18 15:25:00,63.15,63.2,63.09,63.2,81400.0,38.7357,38.7664,38.6989,38.7664,81400.0
2013-09-18 15:30:00,63.2,63.22,63.15,63.21,59200.0,38.7664,38.7786,38.7357,38.7725,59200.0
2013-09-18 15:35:00,63.2,63.27,63.13,63.26,59600.0,38.7664,38.8093,38.7234,38.8032,59600.0
2013-09-18 15:40:00,63.26,63.33,63.26,63.29,75300.0,38.8032,38.8461,38.8032,38.8216,75300.0
2013-09-18 15:45:00,63.28,63.32,63.25,63.32,71900.0,38.8154,38.84,38.797,38.84,71900.0
2013-09-18 15:50:00,63.32,63.34,63.28,63.28,84500.0,38.84,38.8522,38.8154,38.8154,84500.0
2013-09-18 15:55:00,63.29,63.39,63.28,63.39,149700.0,38.8216,38.8829,38.8154,38.8829,149700.0
2013-09-19 09:30:00,63.35,63.86,63.35,63.76,57500.0,38.8584,39.1712,38.8584,39.1099,57500.0
2013-09-19 09:35:00,63.76,63.85,63.55,63.64,37300.0,39.1099,39.1651,38.981,39.0362,37300.0
2013-09-19 09:40:00,63.62,64.0,63.57,63.88,36600.0,39.024,39.2571,38.9933,39.1835,36600.0
2013-09-19 09:45:00,63.9,63.99,63.82,63.89,38700.0,39.1957,39.2509,39.1467,39.1896,38700.0
2013-09-19 09:50:00,63.88,64.0,63.77,63.98,34500.0,39.1835,39.2571,39.116,39.2448,34500.0
2013-09-19 09:55:00,63.97,64.04,63.92,63.92,65000.0,39.2387,39.2816,39.208,39.208,65000.0
2013-09-19 10:00:00,63.91,63.96,63.76,63.82,46200.0,39.2019,39.2325,39.1099,39.1467,46200.0
2013-09-19 10:05:00,63.81,63.81,63.55,63.56,67200.0,39.1405,39.1405,38.981,38.9872,67200.0
2013-09-19 10:10:00,63.57,63.63,63.53,63.63,61000.0,38.9933,39.0301,38.9688,39.0301,61000.0
2013-09-19 10:15:00,63.64,63.79,63.63,63.76,26800.0,39.0362,39.1283,39.0301,39.1099,26800.0
2013-09-19 10:20:00,63.76,63.76,63.65,63.67,33600.0,39.1099,39.1099,39.0424,39.0547,33600.0
2013-09-19 10:25:00,63.68,63.69,63.43,63.5,48600.0,39.0608,39.0669,38.9074,38.9504,48600.0
2013-09-19 10:30:00,63.51,63.62,63.48,63.58,32400.0,38.9565,39.024,38.9381,38.9994,32400.0
2013-09-19 10:35:00,63.59,63.69,63.58,63.67,31200.0,39.0056,39.0669,38.9994,39.0547,31200.0
2013-09-19 10:40:00,63.67,63.67,63.51,63.52,26200.0,39.0547,39.0547,38.9565,38.9626,26200.0
2013-09-19 10:45:00,63.53,63.69,63.53,63.63,27800.0,38.9688,39.0669,38.9688,39.0301,27800.0
2013-09-19 10:50:00,63.63,63.65,63.56,63.56,16200.0,39.0301,39.0424,38.9872,38.9872,16200.0
2013-09-19 10:55:00,63.55,63.58,63.51,63.57,12700.0,38.981,38.9994,38.9565,38.9933,12700.0
2013-09-19 11:00:00,63.56,63.67,63.52,63.6,27100.0,38.9872,39.0547,38.9626,39.0117,27100.0
2013-09-19 11:05:00,63.6,63.6,63.5,63.5,12200.0,39.0117,39.0117,38.9504,38.9504,12200.0
2013-09-19 11:10:00,63.51,63.51,63.39,63.4,18400.0,38.9565,38.9565,38.8829,38.889,18400.0
2013-09-19 11:15:00,63.4,63.44,63.37,63.43,37400.0,38.889,38.9136,38.8706,38.9074,37400.0
2013-09-19 11:20:00,63.43,63.43,63.36,63.41,20500.0,38.9074,38.9074,38.8645,38.8952,20500.0
2013-09-19 11:25:00,63.41,63.44,63.34,63.34,31100.0,38.8952,38.9136,38.8522,38.8522,31100.0
2013-09-19 11:30:00,63.34,63.37,63.21,63.28,32700.0,38.8522,38.8706,38.7725,38.8154,32700.0
2013-09-19 11:35:00,63.28,63.4,63.28,63.38,17900.0,38.8154,38.889,38.8154,38.8768,17900.0
2013-09-19 11:40:00,63.39,63.39,63.32,63.32,12600.0,38.8829,38.8829,38.84,38.84,12600.0
2013-09-19 11:45:00,63.32,63.33,63.28,63.3,18000.0,38.84,38.8461,38.8154,38.8277,18000.0
2013-09-19 11:50:00,63.3,63.3,63.25,63.28,10700.0,38.8277,38.8277,38.797,38.8154,10700.0
2013-09-19 11:55:00,63.29,63.36,63.26,63.33,47700.0,38.8216,38.8645,38.8032,38.8461,47700.0
2013-09-19 12:00:00,63.32,63.35,63.28,63.35,21900.0,38.84,38.8584,38.8154,38.8584,21900.0
2013-09-19 12:05:00,63.35,63.35,63.32,63.34,13300.0,38.8584,38.8584,38.84,38.8522,13300.0
2013-09-19 12:10:00,63.33,63.34,63.28,63.29,6400.0,38.8461,38.8522,38.8154,38.8216,6400.0
2013-09-19 12:15:00,63.3,63.31,63.27,63.27,11100.0,38.8277,38.8338,38.8093,38.8093,11100.0
2013-09-19 12:20:00,63.27,63.32,63.27,63.29,8000.0,38.8093,38.84,38.8093,38.8216,8000.0
2013-09-19 12:25:00,63.29,63.31,63.22,63.29,16000.0,38.8216,38.8338,38.7786,38.8216,16000.0
2013-09-19 12:30:00,63.28,63.29,63.25,63.26,9900.0,38.8154,38.8216,38.797,38.8032,9900.0
2013-09-19 12:35:00,63.26,63.28,63.24,63.26,20200.0,38.8032,38.8154,38.7909,38.8032,20200.0
2013-09-19 12:40:00,63.26,63.3,63.26,63.27,10800.0,38.8032,38.8277,38.8032,38.8093,10800.0
2013-09-19 12:45:00,63.26,63.26,63.21,63.25,20300.0,38.8032,38.8032,38.7725,38.797,20300.0
2013-09-19 12:50:00,63.25,63.25,63.23,63.24,21100.0,38.797,38.797,38.7848,38.7909,21100.0
2013-09-19 12:55:00,63.24,63.24,63.15,63.15,16300.0,38.7909,38.7909,38.7357,38.7357,16300.0
2013-09-19 13:00:00,63.17,63.19,63.04,63.04,21900.0,38.748,38.7602,38.6682,38.6682,21900.0
2013-09-19 13:05:00,63.04,63.05,62.95,62.98,33500.0,38.6682,38.6743,38.613,38.6314,33500.0
2013-09-19 13:10:00,62.99,63.03,62.95,63.03,22200.0,38.6375,38.6621,38.613,38.6621,22200.0
2013-09-19 13:15:00,63.03,63.11,63.02,63.08,21500.0,38.6621,38.7112,38.6559,38.6928,21500.0
2013-09-19 13:20:00,63.07,63.1,63.05,63.1,10900.0,38.6866,38.705,38.6743,38.705,10900.0
2013-09-19 13:25:00,63.08,63.1,63.06,63.1,14600.0,38.6928,38.705,38.6805,38.705,14600.0
2013-09-19 13:30:00,63.1,63.16,63.08,63.12,28100.0,38.705,38.7418,38.6928,38.7173,28100.0
2013-09-19 13:35:00,63.12,63.16,63.12,63.13,15000.0,38.7173,38.7418,38.7173,38.7234,15000.0
2013-09-19 13:40:00,63.13,63.15,63.13,63.15,10100.0,38.7234,38.7357,38.7234,38.7357,10100.0
2013-09-19 13:45:00,63.14,63.16,63.12,63.16,8200.0,38.7296,38.7418,38.7173,38.7418,8200.0
2013-09-19 13:50:00,63.16,63.22,63.15,63.21,35000.0,38.7418,38.7786,38.7357,38.7725,35000.0
2013-09-19 13:55:00,63.21,63.21,63.08,63.09,25600.0,38.7725,38.7725,38.6928,38.6989,25600.0
2013-09-19 14:00:00,63.09,63.09,63.01,63.01,34400.0,38.6989,38.6989,38.6498,38.6498,34400.0
2013-09-19 14:05:00,63.02,63.02,62.97,62.97,34100.0,38.6559,38.6559,38.6253,38.6253,34100.0
2013-09-19 14:10:00,62.97,62.98,62.94,62.98,14200.0,38.6253,38.6314,38.6069,38.6314,14200.0
2013-09-19 14:15:00,62.98,63.0,62.98,62.99,22300.0,38.6314,38.6437,38.6314,38.6375,22300.0
2013-09-19 14:20:00,62.99,63.0,62.97,62.98,17000.0,38.6375,38.6437,38.6253,38.6314,17000.0
2013-09-19 14:25:00,62.97,62.98,62.94,62.94,9100.0,38.6253,38.6314,38.6069,38.6069,9100.0
2013-09-19 14:30:00,62.94,62.98,62.93,62.98,27300.0,38.6069,38.6314,38.6007,38.6314,27300.0
2013-09-19 14:35:00,62.98,63.03,62.98,63.0,27300.0,38.6314,38.6621,38.6314,38.6437,27300.0
2013-09-19 14:40:00,63.0,63.0,62.96,62.99,14700.0,38.6437,38.6437,38.6191,38.6375,14700.0
2013-09-19 14:45:00,62.99,63.02,62.99,63.02,14900.0,38.6375,38.6559,38.6375,38.6559,14900.0
2013-09-19 14:50:00,63.02,63.02,62.99,63.0,17900.0,38.6559,38.6559,38.6375,38.6437,17900.0
2013-09-19 14:55:00,63.0,63.01,62.99,63.0,23900.0,38.6437,38.6498,38.6375,38.6437,23900.0
2013-09-19 15:00:00,63.0,63.07,62.99,63.06,29200.0,38.6437,38.6866,38.6375,38.6805,29200.0
2013-09-19 15:05:00,63.06,63.1,63.03,63.09,33400.0,38.6805,38.705,38.6621,38.6989,33400.0
2013-09-19 15:10:00,63.09,63.09,63.05,63.08,13500.0,38.6989,38.6989,38.6743,38.6928,13500.0
2013-09-19 15:15:00,63.07,63.14,63.06,63.14,27000.0,38.6866,38.7296,38.6805,38.7296,27000.0
2013-09-19 15:20:00,63.14,63.24,63.14,63.2,40300.0,38.7296,38.7909,38.7296,38.7664,40300.0
2013-09-19 15:25:00,63.19,63.2,63.17,63.18,28900.0,38.7602,38.7664,38.748,38.7541,28900.0
2013-09-19 15:30:00,63.18,63.18,63.14,63.16,21400.0,38.7541,38.7541,38.7296,38.7418,21400.0
2013-09-19 15:35:00,63.16,63.21,63.15,63.21,28600.0,38.7418,38.7725,38.7357,38.7725,28600.0
2013-09-19 15:40:00,63.22,63.24,63.17,63.17,51800.0,38.7786,38.7909,38.748,38.748,51800.0
2013-09-19 15:45:00,63.18,63.23,63.17,63.21,57900.0,38.7541,38.7848,38.748,38.7725,57900.0
2013-09-19 15:50:00,63.21,63.24,63.18,63.19,45300.0,38.7725,38.7909,38.7541,38.7602,45300.0
2013-09-19 15:55:00,63.19,63.23,63.17,63.21,84300.0,38.7602,38.7848,38.748,38.7725,84300.0
2013-09-20 09:30:00,63.39,63.5,63.28,63.34,557300.0,38.8829,38.9504,38.8154,38.8522,557300.0
2013-09-20 09:35:00,63.34,63.34,62.92,62.94,46900.0,38.8522,38.8522,38.5946,38.6069,46900.0
2013-09-20 09:40:00,62.96,63.0,62.76,62.91,64600.0,38.6191,38.6437,38.4965,38.5885,64600.0
2013-09-20 09:45:00,62.91,62.98,62.77,62.91,36400.0,38.5885,38.6314,38.5026,38.5885,36400.0
2013-09-20 09:50:00,62.92,63.07,62.89,62.98,39700.0,38.5946,38.6866,38.5762,38.6314,39700.0
2013-09-20 09:55:00,62.98,62.99,62.81,62.85,68900.0,38.6314,38.6375,38.5271,38.5517,68900.0
2013-09-20 10:00:00,62.85,62.91,62.73,62.75,80600.0,38.5517,38.5885,38.4781,38.4903,80600.0
2013-09-20 10:05:00,62.73,62.75,62.47,62.47,71300.0,38.4781,38.4903,38.3186,38.3186,71300.0
2013-09-20 10:10:00,62.49,62.58,62.43,62.47,44600.0,38.3308,38.3861,38.294,38.3186,44600.0
2013-09-20 10:15:00,62.47,62.53,62.41,62.45,38100.0,38.3186,38.3554,38.2818,38.3063,38100.0
2013-09-20 10:20:00,62.44,62.53,62.41,62.49,62200.0,38.3002,38.3554,38.2818,38.3308,62200.0
2013-09-20 10:25:00,62.48,62.53,62.44,62.48,37000.0,38.3247,38.3554,38.3002,38.3247,37000.0
2013-09-20 10:30:00,62.49,62.55,62.46,62.47,45700.0,38.3308,38.3677,38.3124,38.3186,45700.0
2013-09-20 10:35:00,62.49,62.53,62.45,62.5,51300.0,38.3308,38.3554,38.3063,38.337,51300.0
2013-09-20 10:40:00,62.51,62.56,62.49,62.5,29800.0,38.3431,38.3738,38.3308,38.337,29800.0
2013-09-20 10:45:00,62.5,62.53,62.49,62.5,39400.0,38.337,38.3554,38.3308,38.337,39400.0
2013-09-20 10:50:00,62.5,62.55,62.46,62.53,36700.0,38.337,38.3677,38.3124,38.3554,36700.0
2013-09-20 10:55:00,62.53,62.56,62.49,62.5,73100.0,38.3554,38.3738,38.3308,38.337,73100.0
2013-09-20 11:00:00,62.5,62.58,62.49,62.5,45800.0,38.337,38.3861,38.3308,38.337,45800.0
2013-09-20 11:05:00,62.51,62.51,62.32,62.34,65000.0,38.3431,38.3431,38.2266,38.2388,65000.0
2013-09-20 11:10:00,62.34,62.39,62.31,62.34,19700.0,38.2388,38.2695,38.2204,38.2388,19700.0
2013-09-20 11:15:00,62.33,62.35,62.31,62.35,22500.0,38.2327,38.245,38.2204,38.245,22500.0
2013-09-20 11:20:00,62.34,62.34,62.19,62.21,52600.0,38.2388,38.2388,38.1468,38.1591,52600.0
2013-09-20 11:25:00,62.21,62.29,62.2,62.26,37400.0,38.1591,38.2082,38.153,38.1898,37400.0
2013-09-20 11:30:00,62.25,62.34,62.25,62.29,31000.0,38.1836,38.2388,38.1836,38.2082,31000.0
2013-09-20 11:35:00,62.29,62.34,62.26,62.34,64700.0,38.2082,38.2388,38.1898,38.2388,64700.0
2013-09-20 11:40:00,62.34,62.4,62.31,62.38,20700.0,38.2388,38.2756,38.2204,38.2634,20700.0
2013-09-20 11:45:00,62.37,62.39,62.35,62.37,26300.0,38.2572,38.2695,38.245,38.2572,26300.0
2013-09-20 11:50:00,62.36,62.41,62.34,62.35,28600.0,38.2511,38.2818,38.2388,38.245,28600.0
2013-09-20 11:55:00,62.34,62.4,62.31,62.31,25600.0,38.2388,38.2756,38.2204,38.2204,25600.0
2013-09-20 12:00:00,62.31,62.43,62.29,62.42,24000.0,38.2204,38.294,38.2082,38.2879,24000.0
2013-09-20 12:05:00,62.42,62.49,62.42,62.43,17100.0,38.2879,38.3308,38.2879,38.294,17100.0
2013-09-20 12:10:00,62.43,62.44,62.36,62.41,13800.0,38.294,38.3002,38.2511,38.2818,13800.0
2013-09-20 12:15:00,62.41,62.46,62.36,62.44,11600.0,38.2818,38.3124,38.2511,38.3002,11600.0
2013-09-20 12:20:00,62.44,62.48,62.41,62.43,14200.0,38.3002,38.3247,38.2818,38.294,14200.0
2013-09-20 12:25:00,62.43,62.45,62.38,62.42,13600.0,38.294,38.3063,38.2634,38.2879,13600.0
2013-09-20 12:30:00,62.42,62.45,62.36,62.4,17700.0,38.2879,38.3063,38.2511,38.2756,17700.0
2013-09-20 12:35:00,62.41,62.51,62.41,62.51,35200.0,38.2818,38.3431,38.2818,38.3431,35200.0
2013-09-20 12:40:00,62.51,62.58,62.51,62.54,15200.0,38.3431,38.3861,38.3431,38.3615,15200.0
2013-09-20 12:45:00,62.53,62.6,62.51,62.58,23900.0,38.3554,38.3983,38.3431,38.3861,23900.0
2013-09-20 12:50:00,62.58,62.66,62.58,62.61,13200.0,38.3861,38.4351,38.3861,38.4045,13200.0
2013-09-20 12:55:00,62.6,62.61,62.58,62.61,30300.0,38.3983,38.4045,38.3861,38.4045,30300.0
2013-09-20 13:00:00,62.6,62.68,62.59,62.67,11100.0,38.3983,38.4474,38.3922,38.4413,11100.0
2013-09-20 13:05:00,62.67,62.68,62.61,62.67,39600.0,38.4413,38.4474,38.4045,38.4413,39600.0
2013-09-20 13:10:00,62.67,62.69,62.65,62.66,21500.0,38.4413,38.4535,38.429,38.4351,21500.0
2013-09-20 13:15:00,62.66,62.69,62.6,62.64,11100.0,38.4351,38.4535,38.3983,38.4229,11100.0
2013-09-20 13:20:00,62.65,62.65,62.57,62.57,7100.0,38.429,38.429,38.3799,38.3799,7100.0
2013-09-20 13:25:00,62.57,62.65,62.56,62.57,23400.0,38.3799,38.429,38.3738,38.3799,23400.0
2013-09-20 13:30:00,62.57,62.59,62.53,62.54,8200.0,38.3799,38.3922,38.3554,38.3615,8200.0
2013-09-20 13:35:00,62.54,62.55,62.52,62.54,9100.0,38.3615,38.3677,38.3493,38.3615,9100.0
2013-09-20 13:40:00,62.53,62.56,62.52,62.55,7500.0,38.3554,38.3738,38.3493,38.3677,7500.0
2013-09-20 13:45:00,62.55,62.61,62.55,62.6,11000.0,38.3677,38.4045,38.3677,38.3983,11000.0
2013-09-20 13:50:00,62.6,62.65,62.56,62.57,14100.0,38.3983,38.429,38.3738,38.3799,14100.0
2013-09-20 13:55:00,62.58,62.67,62.57,62.57,13400.0,38.3861,38.4413,38.3799,38.3799,13400.0
2013-09-20 14:00:00,62.56,62.58,62.47,62.51,23200.0,38.3738,38.3861,38.3186,38.3431,23200.0
2013-09-20 14:05:00,62.5,62.51,62.47,62.49,24100.0,38.337,38.3431,38.3186,38.3308,24100.0
2013-09-20 14:10:00,62.48,62.49,62.45,62.46,18400.0,38.3247,38.3308,38.3063,38.3124,18400.0
2013-09-20 14:15:00,62.46,62.46,62.38,62.41,39200.0,38.3124,38.3124,38.2634,38.2818,39200.0
2013-09-20 14:20:00,62.4,62.49,62.39,62.47,37800.0,38.2756,38.3308,38.2695,38.3186,37800.0
2013-09-20 14:25:00,62.46,62.54,62.46,62.48,20900.0,38.3124,38.3615,38.3124,38.3247,20900.0
2013-09-20 14:30:00,62.49,62.49,62.44,62.44,15700.0,38.3308,38.3308,38.3002,38.3002,15700.0
2013-09-20 14:35:00,62.45,62.47,62.38,62.4,17700.0,38.3063,38.3186,38.2634,38.2756,17700.0
2013-09-20 14:40:00,62.41,62.43,62.38,62.39,24600.0,38.2818,38.294,38.2634,38.2695,24600.0
2013-09-20 14:45:00,62.4,62.46,62.39,62.45,16900.0,38.2756,38.3124,38.2695,38.3063,16900.0
2013-09-20 14:50:00,62.45,62.46,62.44,62.45,12000.0,38.3063,38.3124,38.3002,38.3063,12000.0
2013-09-20 14:55:00,62.45,62.52,62.44,62.46,23400.0,38.3063,38.3493,38.3002,38.3124,23400.0
2013-09-20 15:00:00,62.46,62.52,62.46,62.47,11900.0,38.3124,38.3493,38.3124,38.3186,11900.0
2013-09-20 15:05:00,62.48,62.5,62.44,62.44,12000.0,38.3247,38.337,38.3002,38.3002,12000.0
2013-09-20 15:10:00,62.44,62.45,62.4,62.4,56300.0,38.3002,38.3063,38.2756,38.2756,56300.0
2013-09-20 15:15:00,62.41,62.45,62.41,62.44,19600.0,38.2818,38.3063,38.2818,38.3002,19600.0
2013-09-20 15:20:00,62.43,62.44,62.34,62.35,30300.0,38.294,38.3002,38.2388,38.245,30300.0
2013-09-20 15:25:00,62.35,62.39,62.33,62.33,31600.0,38.245,38.2695,38.2327,38.2327,31600.0
2013-09-20 15:30:00,62.33,62.37,62.29,62.3,31900.0,38.2327,38.2572,38.2082,38.2143,31900.0
2013-09-20 15:35:00,62.3,62.42,62.29,62.41,32800.0,38.2143,38.2879,38.2082,38.2818,32800.0
2013-09-20 15:40:00,62.42,62.43,62.38,62.39,44200.0,38.2879,38.294,38.2634,38.2695,44200.0
2013-09-20 15:45:00,62.38,62.4,62.3,62.33,81700.0,38.2634,38.2756,38.2143,38.2327,81700.0
2013-09-20 15:50:00,62.33,62.4,62.32,62.38,79500.0,38.2327,38.2756,38.2266,38.2634,79500.0
2013-09-20 15:55:00,62.37,62.38,62.27,62.28,225600.0,38.2572,38.2634,38.1959,38.202,225600.0
2013-09-23 09:30:00,62.18,62.34,61.81,61.87,92600.0,38.1407,38.2388,37.9137,37.9505,92600.0
2013-09-23 09:35:00,61.93,62.18,61.75,61.78,44200.0,37.9873,38.1407,37.8769,37.8953,44200.0
2013-09-23 09:40:00,61.77,62.13,61.77,61.9,46900.0,37.8892,38.11,37.8892,37.9689,46900.0
2013-09-23 09:45:00,61.9,61.95,61.73,61.73,50800.0,37.9689,37.9996,37.8647,37.8647,50800.0
2013-09-23 09:50:00,61.73,61.87,61.7,61.85,50700.0,37.8647,37.9505,37.8463,37.9383,50700.0
2013-09-23 09:55:00,61.85,62.02,61.85,61.94,58000.0,37.9383,38.0426,37.9383,37.9935,58000.0
2013-09-23 10:00:00,61.94,62.06,61.92,61.99,79800.0,37.9935,38.0671,37.9812,38.0242,79800.0
2013-09-23 10:05:00,61.99,62.16,61.99,62.14,98800.0,38.0242,38.1284,38.0242,38.1162,98800.0
2013-09-23 10:10:00,62.14,62.2,61.96,62.0,146100.0,38.1162,38.153,38.0058,38.0303,146100.0
2013-09-23 10:15:00,61.99,62.0,61.89,61.93,57800.0,38.0242,38.0303,37.9628,37.9873,57800.0
2013-09-23 10:20:00,61.94,61.96,61.79,61.8,44100.0,37.9935,38.0058,37.9015,37.9076,44100.0
2013-09-23 10:25:00,61.82,61.96,61.82,61.93,54100.0,37.9199,38.0058,37.9199,37.9873,54100.0
2013-09-23 10:30:00,61.95,62.03,61.94,62.01,76500.0,37.9996,38.0487,37.9935,38.0364,76500.0
2013-09-23 10:35:00,62.0,62.08,62.0,62.03,43600.0,38.0303,38.0794,38.0303,38.0487,43600.0
2013-09-23 10:40:00,62.02,62.2,62.02,62.2,42200.0,38.0426,38.153,38.0426,38.153,42200.0
2013-09-23 10:45:00,62.2,62.26,62.12,62.26,33000.0,38.153,38.1898,38.1039,38.1898,33000.0
2013-09-23 10:50:00,62.25,62.26,62.12,62.17,48000.0,38.1836,38.1898,38.1039,38.1346,48000.0
2013-09-23 10:55:00,62.18,62.22,62.13,62.18,42500.0,38.1407,38.1652,38.11,38.1407,42500.0
2013-09-23 11:00:00,62.2,62.37,62.18,62.33,27000.0,38.153,38.2572,38.1407,38.2327,27000.0
2013-09-23 11:05:00,62.34,62.41,62.23,62.25,48000.0,38.2388,38.2818,38.1714,38.1836,48000.0
2013-09-23 11:10:00,62.26,62.28,62.22,62.25,35900.0,38.1898,38.202,38.1652,38.1836,35900.0
2013-09-23 11:15:00,62.25,62.29,62.21,62.23,33900.0,38.1836,38.2082,38.1591,38.1714,33900.0
2013-09-23 11:20:00,62.23,62.31,62.18,62.23,47600.0,38.1714,38.2204,38.1407,38.1714,47600.0
2013-09-23 11:25:00,62.23,62.37,62.21,62.31,24900.0,38.1714,38.2572,38.1591,38.2204,24900.0
2013-09-23 11:30:00,62.32,62.47,62.31,62.47,18700.0,38.2266,38.3186,38.2204,38.3186,18700.0
2013-09-23 11:35:00,62.47,62.47,62.37,62.39,24900.0,38.3186,38.3186,38.2572,38.2695,24900.0
2013-09-23 11:40:00,62.38,62.54,62.37,62.54,25700.0,38.2634,38.3615,38.2572,38.3615,25700.0
2013-09-23 11:45:00,62.55,62.62,62.55,62.62,19700.0,38.3677,38.4106,38.3677,38.4106,19700.0
2013-09-23 11:50:00,62.62,62.77,62.62,62.75,29400.0,38.4106,38.5026,38.4106,38.4903,29400.0
2013-09-23 11:55:00,62.75,62.75,62.63,62.67,30800.0,38.4903,38.4903,38.4167,38.4413,30800.0
2013-09-23 12:00:00,62.67,62.77,62.66,62.77,24600.0,38.4413,38.5026,38.4351,38.5026,24600.0
2013-09-23 12:05:00,62.79,62.8,62.71,62.78,25600.0,38.5149,38.521,38.4658,38.5087,25600.0
2013-09-23 12:10:00,62.78,62.83,62.77,62.8,24500.0,38.5087,38.5394,38.5026,38.521,24500.0
2013-09-23 12:15:00,62.8,62.8,62.77,62.8,18500.0,38.521,38.521,38.5026,38.521,18500.0
2013-09-23 12:20:00,62.8,62.81,62.75,62.78,26400.0,38.521,38.5271,38.4903,38.5087,26400.0
2013-09-23 12:25:00,62.77,62.77,62.72,62.74,19300.0,38.5026,38.5026,38.4719,38.4842,19300.0
2013-09-23 12:30:00,62.74,62.74,62.66,62.68,17700.0,38.4842,38.4842,38.4351,38.4474,17700.0
2013-09-23 12:35:00,62.69,62.69,62.65,62.66,10400.0,38.4535,38.4535,38.429,38.4351,10400.0
2013-09-23 12:40:00,62.66,62.66,62.55,62.55,28500.0,38.4351,38.4351,38.3677,38.3677,28500.0
2013-09-23 12:45:00,62.57,62.61,62.55,62.59,18500.0,38.3799,38.4045,38.3677,38.3922,18500.0
2013-09-23 12:50:00,62.59,62.66,62.59,62.64,19900.0,38.3922,38.4351,38.3922,38.4229,19900.0
2013-09-23 12:55:00,62.64,62.68,62.59,62.59,11200.0,38.4229,38.4474,38.3922,38.3922,11200.0
2013-09-23 13:00:00,62.59,62.6,62.58,62.58,23600.0,38.3922,38.3983,38.3861,38.3861,23600.0
2013-09-23 13:05:00,62.59,62.6,62.57,62.58,11700.0,38.3922,38.3983,38.3799,38.3861,11700.0
2013-09-23 13:10:00,62.58,62.58,62.54,62.54,18700.0,38.3861,38.3861,38.3615,38.3615,18700.0
2013-09-23 13:15:00,62.55,62.58,62.54,62.55,21400.0,38.3677,38.3861,38.3615,38.3677,21400.0
2013-09-23 13:20:00,62.55,62.56,62.49,62.5,14100.0,38.3677,38.3738,38.3308,38.337,14100.0
2013-09-23 13:25:00,62.51,62.51,62.45,62.45,29600.0,38.3431,38.3431,38.3063,38.3063,29600.0
2013-09-23 13:30:00,62.45,62.5,62.44,62.47,17000.0,38.3063,38.337,38.3002,38.3186,17000.0
2013-09-23 13:35:00,62.47,62.47,62.41,62.45,19400.0,38.3186,38.3186,38.2818,38.3063,19400.0
2013-09-23 13:40:00,62.47,62.49,62.43,62.46,19600.0,38.3186,38.3308,38.294,38.3124,19600.0
2013-09-23 13:45:00,62.47,62.55,62.47,62.53,23000.0,38.3186,38.3677,38.3186,38.3554,23000.0
2013-09-23 13:50:00,62.53,62.6,62.52,62.55,18200.0,38.3554,38.3983,38.3493,38.3677,18200.0
2013-09-23 13:55:00,62.56,62.59,62.54,62.55,27000.0,38.3738,38.3922,38.3615,38.3677,27000.0
2013-09-23 14:00:00,62.57,62.59,62.53,62.56,12300.0,38.3799,38.3922,38.3554,38.3738,12300.0
2013-09-23 14:05:00,62.56,62.64,62.56,62.63,13600.0,38.3738,38.4229,38.3738,38.4167,13600.0
2013-09-23 14:10:00,62.63,62.67,62.62,62.62,28500.0,38.4167,38.4413,38.4106,38.4106,28500.0
2013-09-23 14:15:00,62.63,62.68,62.63,62.65,15700.0,38.4167,38.4474,38.4167,38.429,15700.0
2013-09-23 14:20:00,62.66,62.7,62.66,62.7,11500.0,38.4351,38.4597,38.4351,38.4597,11500.0
2013-09-23 14:25:00,62.71,62.74,62.68,62.73,16700.0,38.4658,38.4842,38.4474,38.4781,16700.0
2013-09-23 14:30:00,62.73,62.74,62.68,62.69,18200.0,38.4781,38.4842,38.4474,38.4535,18200.0
2013-09-23 14:35:00,62.69,62.72,62.67,62.67,24700.0,38.4535,38.4719,38.4413,38.4413,24700.0
2013-09-23 14:40:00,62.66,62.76,62.66,62.75,29500.0,38.4351,38.4965,38.4351,38.4903,29500.0
2013-09-23 14:45:00,62.75,62.79,62.73,62.79,17300.0,38.4903,38.5149,38.4781,38.5149,17300.0
2013-09-23 14:50:00,62.8,62.89,62.77,62.89,53500.0,38.521,38.5762,38.5026,38.5762,53500.0
2013-09-23 14:55:00,62.89,62.9,62.83,62.89,38900.0,38.5762,38.5823,38.5394,38.5762,38900.0
2013-09-23 15:00:00,62.88,62.89,62.8,62.83,39100.0,38.5701,38.5762,38.521,38.5394,39100.0
2013-09-23 15:05:00,62.83,62.9,62.78,62.89,38400.0,38.5394,38.5823,38.5087,38.5762,38400.0
2013-09-23 15:10:00,62.89,62.89,62.83,62.89,36600.0,38.5762,38.5762,38.5394,38.5762,36600.0
2013-09-23 15:15:00,62.89,62.9,62.85,62.86,32700.0,38.5762,38.5823,38.5517,38.5578,32700.0
2013-09-23 15:20:00,62.85,62.86,62.77,62.79,69900.0,38.5517,38.5578,38.5026,38.5149,69900.0
2013-09-23 15:25:00,62.79,62.83,62.76,62.76,37200.0,38.5149,38.5394,38.4965,38.4965,37200.0
2013-09-23 15:30:00,62.77,62.78,62.72,62.72,40100.0,38.5026,38.5087,38.4719,38.4719,40100.0
2013-09-23 15:35:00,62.72,62.72,62.66,62.67,32700.0,38.4719,38.4719,38.4351,38.4413,32700.0
2013-09-23 15:40:00,62.66,62.68,62.64,62.65,46000.0,38.4351,38.4474,38.4229,38.429,46000.0
2013-09-23 15:45:00,62.65,62.65,62.62,62.62,72000.0,38.429,38.429,38.4106,38.4106,72000.0
2013-09-23 15:50:00,62.63,62.65,62.62,62.65,63700.0,38.4167,38.429,38.4106,38.429,63700.0
2013-09-23 15:55:00,62.64,62.68,62.6,62.65,137900.0,38.4229,38.4474,38.3983,38.429,137900.0
2013-09-24 09:30:00,62.55,62.66,62.34,62.38,79500.0,38.3677,38.4351,38.2388,38.2634,79500.0
2013-09-24 09:35:00,62.36,62.52,62.33,62.49,50200.0,38.2511,38.3493,38.2327,38.3308,50200.0
2013-09-24 09:40:00,62.47,62.51,62.28,62.28,55200.0,38.3186,38.3431,38.202,38.202,55200.0
2013-09-24 09:45:00,62.29,62.42,62.1,62.19,52500.0,38.2082,38.2879,38.0916,38.1468,52500.0
2013-09-24 09:50:00,62.2,62.24,62.11,62.24,54000.0,38.153,38.1775,38.0978,38.1775,54000.0
2013-09-24 09:55:00,62.24,62.26,62.13,62.14,60000.0,38.1775,38.1898,38.11,38.1162,60000.0
2013-09-24 10:00:00,62.14,62.29,62.14,62.22,69600.0,38.1162,38.2082,38.1162,38.1652,69600.0
2013-09-24 10:05:00,62.24,62.37,62.24,62.3,30700.0,38.1775,38.2572,38.1775,38.2143,30700.0
2013-09-24 10:10:00,62.3,62.32,62.27,62.28,35600.0,38.2143,38.2266,38.1959,38.202,35600.0
2013-09-24 10:15:00,62.29,62.5,62.29,62.49,46300.0,38.2082,38.337,38.2082,38.3308,46300.0
2013-09-24 10:20:00,62.49,62.5,62.36,62.36,98800.0,38.3308,38.337,38.2511,38.2511,98800.0
2013-09-24 10:25:00,62.36,62.42,62.35,62.41,31600.0,38.2511,38.2879,38.245,38.2818,31600.0
2013-09-24 10:30:00,62.42,62.48,62.37,62.41,23900.0,38.2879,38.3247,38.2572,38.2818,23900.0
2013-09-24 10:35:00,62.41,62.42,62.31,62.39,42700.0,38.2818,38.2879,38.2204,38.2695,42700.0
2013-09-24 10:40:00,62.38,62.4,62.28,62.35,25900.0,38.2634,38.2756,38.202,38.245,25900.0
2013-09-24 10:45:00,62.34,62.35,62.28,62.35,21300.0,38.2388,38.245,38.202,38.245,21300.0
2013-09-24 10:50:00,62.37,62.42,62.35,62.36,31300.0,38.2572,38.2879,38.245,38.2511,31300.0
2013-09-24 10:55:00,62.36,62.44,62.36,62.42,13700.0,38.2511,38.3002,38.2511,38.2879,13700.0
2013-09-24 11:00:00,62.43,62.46,62.42,62.44,40400.0,38.294,38.3124,38.2879,38.3002,40400.0
2013-09-24 11:05:00,62.44,62.44,62.37,62.4,16000.0,38.3002,38.3002,38.2572,38.2756,16000.0
2013-09-24 11:10:00,62.4,62.43,62.38,62.39,21100.0,38.2756,38.294,38.2634,38.2695,21100.0
2013-09-24 11:15:00,62.38,62.39,62.32,62.36,77200.0,38.2634,38.2695,38.2266,38.2511,77200.0
2013-09-24 11:20:00,62.36,62.42,62.36,62.4,20100.0,38.2511,38.2879,38.2511,38.2756,20100.0
2013-09-24 11:25:00,62.4,62.4,62.29,62.29,40500.0,38.2756,38.2756,38.2082,38.2082,40500.0
2013-09-24 11:30:00,62.28,62.36,62.27,62.34,20300.0,38.202,38.2511,38.1959,38.2388,20300.0
2013-09-24 11:35:00,62.33,62.34,62.27,62.32,33300.0,38.2327,38.2388,38.1959,38.2266,33300.0
2013-09-24 11:40:00,62.32,62.32,62.25,62.32,20600.0,38.2266,38.2266,38.1836,38.2266,20600.0
2013-09-24 11:45:00,62.32,62.33,62.27,62.3,24100.0,38.2266,38.2327,38.1959,38.2143,24100.0
2013-09-24 11:50:00,62.31,62.41,62.29,62.4,65200.0,38.2204,38.2818,38.2082,38.2756,65200.0
2013-09-24 11:55:00,62.41,62.42,62.35,62.41,24500.0,38.2818,38.2879,38.245,38.2818,24500.0
2013-09-24 12:00:00,62.41,62.41,62.32,62.34,13000.0,38.2818,38.2818,38.2266,38.2388,13000.0
2013-09-24 12:05:00,62.33,62.36,62.3,62.31,21300.0,38.2327,38.2511,38.2143,38.2204,21300.0
2013-09-24 12:10:00,62.31,62.31,62.28,62.28,8900.0,38.2204,38.2204,38.202,38.202,8900.0
2013-09-24 12:15:00,62.27,62.29,62.26,62.28,6800.0,38.1959,38.2082,38.1898,38.202,6800.0
2013-09-24 12:20:00,62.29,62.33,62.29,62.29,7200.0,38.2082,38.2327,38.2082,38.2082,7200.0
2013-09-24 12:25:00,62.29,62.29,62.25,62.26,10000.0,38.2082,38.2082,38.1836,38.1898,10000.0
2013-09-24 12:30:00,62.26,62.35,62.25,62.35,10500.0,38.1898,38.245,38.1836,38.245,10500.0
2013-09-24 12:35:00,62.36,62.38,62.27,62.28,11800.0,38.2511,38.2634,38.1959,38.202,11800.0
2013-09-24 12:40:00,62.29,62.31,62.24,62.31,36300.0,38.2082,38.2204,38.1775,38.2204,36300.0
2013-09-24 12:45:00,62.33,62.34,62.3,62.32,6100.0,38.2327,38.2388,38.2143,38.2266,6100.0
2013-09-24 12:50:00,62.33,62.36,62.32,62.34,12800.0,38.2327,38.2511,38.2266,38.2388,12800.0
2013-09-24 12:55:00,62.34,62.34,62.29,62.29,8300.0,38.2388,38.2388,38.2082,38.2082,8300.0
2013-09-24 13:00:00,62.29,62.33,62.27,62.27,18400.0,38.2082,38.2327,38.1959,38.1959,18400.0
2013-09-24 13:05:00,62.28,62.3,62.25,62.29,15700.0,38.202,38.2143,38.1836,38.2082,15700.0
2013-09-24 13:10:00,62.3,62.35,62.28,62.35,19500.0,38.2143,38.245,38.202,38.245,19500.0
2013-09-24 13:15:00,62.36,62.36,62.29,62.29,22100.0,38.2511,38.2511,38.2082,38.2082,22100.0
2013-09-24 13:20:00,62.3,62.41,62.29,62.4,49900.0,38.2143,38.2818,38.2082,38.2756,49900.0
2013-09-24 13:25:00,62.4,62.41,62.38,62.39,9600.0,38.2756,38.2818,38.2634,38.2695,9600.0
2013-09-24 13:30:00,62.4,62.49,62.4,62.47,10100.0,38.2756,38.3308,38.2756,38.3186,10100.0
2013-09-24 13:35:00,62.46,62.47,62.44,62.44,9300.0,38.3124,38.3186,38.3002,38.3002,9300.0
2013-09-24 13:40:00,62.45,62.45,62.39,62.39,12800.0,38.3063,38.3063,38.2695,38.2695,12800.0
2013-09-24 13:45:00,62.37,62.45,62.37,62.4,35000.0,38.2572,38.3063,38.2572,38.2756,35000.0
2013-09-24 13:50:00,62.41,62.44,62.36,62.39,16600.0,38.2818,38.3002,38.2511,38.2695,16600.0
2013-09-24 13:55:00,62.39,62.42,62.36,62.37,8300.0,38.2695,38.2879,38.2511,38.2572,8300.0
2013-09-24 14:00:00,62.38,62.45,62.38,62.43,18500.0,38.2634,38.3063,38.2634,38.294,18500.0
2013-09-24 14:05:00,62.43,62.47,62.42,62.47,20400.0,38.294,38.3186,38.2879,38.3186,20400.0
2013-09-24 14:10:00,62.47,62.47,62.42,62.44,11500.0,38.3186,38.3186,38.2879,38.3002,11500.0
2013-09-24 14:15:00,62.44,62.49,62.44,62.49,13600.0,38.3002,38.3308,38.3002,38.3308,13600.0
2013-09-24 14:20:00,62.49,62.53,62.46,62.51,23900.0,38.3308,38.3554,38.3124,38.3431,23900.0
2013-09-24 14:25:00,62.51,62.57,62.5,62.54,19800.0,38.3431,38.3799,38.337,38.3615,19800.0
2013-09-24 14:30:00,62.54,62.56,62.49,62.56,26500.0,38.3615,38.3738,38.3308,38.3738,26500.0
2013-09-24 14:35:00,62.57,62.57,62.51,62.52,20000.0,38.3799,38.3799,38.3431,38.3493,20000.0
2013-09-24 14:40:00,62.52,62.54,62.5,62.53,8000.0,38.3493,38.3615,38.337,38.3554,8000.0
2013-09-24 14:45:00,62.54,62.57,62.51,62.54,15800.0,38.3615,38.3799,38.3431,38.3615,15800.0
2013-09-24 14:50:00,62.54,62.58,62.54,62.58,17700.0,38.3615,38.3861,38.3615,38.3861,17700.0
2013-09-24 14:55:00,62.57,62.57,62.54,62.57,17900.0,38.3799,38.3799,38.3615,38.3799,17900.0
2013-09-24 15:00:00,62.56,62.58,62.53,62.58,23800.0,38.3738,38.3861,38.3554,38.3861,23800.0
2013-09-24 15:05:00,62.58,62.63,62.57,62.62,22700.0,38.3861,38.4167,38.3799,38.4106,22700.0
2013-09-24 15:10:00,62.62,62.65,62.61,62.63,24200.0,38.4106,38.429,38.4045,38.4167,24200.0
2013-09-24 15:15:00,62.63,62.68,62.63,62.66,20600.0,38.4167,38.4474,38.4167,38.4351,20600.0
2013-09-24 15:20:00,62.66,62.68,62.63,62.65,32800.0,38.4351,38.4474,38.4167,38.429,32800.0
2013-09-24 15:25:00,62.65,62.65,62.6,62.63,26200.0,38.429,38.429,38.3983,38.4167,26200.0
2013-09-24 15:30:00,62.64,62.64,62.58,62.59,35500.0,38.4229,38.4229,38.3861,38.3922,35500.0
2013-09-24 15:35:00,62.59,62.67,62.57,62.63,46300.0,38.3922,38.4413,38.3799,38.4167,46300.0
2013-09-24 15:40:00,62.63,62.67,62.62,62.64,39100.0,38.4167,38.4413,38.4106,38.4229,39100.0
2013-09-24 15:45:00,62.63,62.63,62.51,62.52,68300.0,38.4167,38.4167,38.3431,38.3493,68300.0
2013-09-24 15:50:00,62.53,62.54,62.48,62.49,69800.0,38.3554,38.3615,38.3247,38.3308,69800.0
2013-09-24 15:55:00,62.49,62.49,62.39,62.46,144200.0,38.3308,38.3308,38.2695,38.3124,144200.0
2013-09-25 09:30:00,62.58,62.67,62.48,62.65,30400.0,38.3861,38.4413,38.3247,38.429,30400.0
2013-09-25 09:35:00,62.63,62.83,62.62,62.76,26100.0,38.4167,38.5394,38.4106,38.4965,26100.0
2013-09-25 09:40:00,62.75,62.82,62.68,62.73,19000.0,38.4903,38.5333,38.4474,38.4781,19000.0
2013-09-25 09:45:00,62.7,62.81,62.61,62.7,31700.0,38.4597,38.5271,38.4045,38.4597,31700.0
2013-09-25 09:50:00,62.69,62.88,62.69,62.83,23800.0,38.4535,38.5701,38.4535,38.5394,23800.0
2013-09-25 09:55:00,62.84,63.05,62.83,62.83,85000.0,38.5455,38.6743,38.5394,38.5394,85000.0
2013-09-25 10:00:00,62.81,62.92,62.69,62.75,80900.0,38.5271,38.5946,38.4535,38.4903,80900.0
2013-09-25 10:05:00,62.7,62.76,62.63,62.68,36600.0,38.4597,38.4965,38.4167,38.4474,36600.0
2013-09-25 10:10:00,62.68,62.75,62.56,62.71,41800.0,38.4474,38.4903,38.3738,38.4658,41800.0
2013-09-25 10:15:00,62.71,62.77,62.69,62.77,41200.0,38.4658,38.5026,38.4535,38.5026,41200.0
2013-09-25 10:20:00,62.76,62.76,62.63,62.66,46700.0,38.4965,38.4965,38.4167,38.4351,46700.0
2013-09-25 10:25:00,62.65,62.73,62.59,62.72,68400.0,38.429,38.4781,38.3922,38.4719,68400.0
2013-09-25 10:30:00,62.71,62.72,62.62,62.63,16800.0,38.4658,38.4719,38.4106,38.4167,16800.0
2013-09-25 10:35:00,62.62,62.63,62.51,62.53,43300.0,38.4106,38.4167,38.3431,38.3554,43300.0
2013-09-25 10:40:00,62.55,62.56,62.48,62.53,67300.0,38.3677,38.3738,38.3247,38.3554,67300.0
2013-09-25 10:45:00,62.54,62.64,62.54,62.63,16500.0,38.3615,38.4229,38.3615,38.4167,16500.0
2013-09-25 10:50:00,62.61,62.62,62.45,62.5,30900.0,38.4045,38.4106,38.3063,38.337,30900.0
2013-09-25 10:55:00,62.5,62.51,62.4,62.43,22600.0,38.337,38.3431,38.2756,38.294,22600.0
2013-09-25 11:00:00,62.47,62.56,62.46,62.55,33500.0,38.3186,38.3738,38.3124,38.3677,33500.0
2013-09-25 11:05:00,62.55,62.66,62.54,62.66,19600.0,38.3677,38.4351,38.3615,38.4351,19600.0
2013-09-25 11:10:00,62.66,62.75,62.65,62.71,30500.0,38.4351,38.4903,38.429,38.4658,30500.0
2013-09-25 11:15:00,62.71,62.78,62.68,62.77,11300.0,38.4658,38.5087,38.4474,38.5026,11300.0
2013-09-25 11:20:00,62.77,62.8,62.76,62.77,11000.0,38.5026,38.521,38.4965,38.5026,11000.0
2013-09-25 11:25:00,62.78,62.9,62.78,62.85,11400.0,38.5087,38.5823,38.5087,38.5517,11400.0
2013-09-25 11:30:00,62.86,62.87,62.8,62.82,14500.0,38.5578,38.5639,38.521,38.5333,14500.0
2013-09-25 11:35:00,62.83,62.91,62.83,62.87,11500.0,38.5394,38.5885,38.5394,38.5639,11500.0
2013-09-25 11:40:00,62.86,62.93,62.85,62.91,13700.0,38.5578,38.6007,38.5517,38.5885,13700.0
2013-09-25 11:45:00,62.93,62.93,62.86,62.89,8700.0,38.6007,38.6007,38.5578,38.5762,8700.0
2013-09-25 11:50:00,62.89,62.92,62.88,62.88,14400.0,38.5762,38.5946,38.5701,38.5701,14400.0
2013-09-25 11:55:00,62.86,62.86,62.77,62.81,8300.0,38.5578,38.5578,38.5026,38.5271,8300.0
2013-09-25 12:00:00,62.82,62.96,62.81,62.95,169300.0,38.5333,38.6191,38.5271,38.613,169300.0
2013-09-25 12:05:00,62.96,62.98,62.9,62.9,10600.0,38.6191,38.6314,38.5823,38.5823,10600.0
2013-09-25 12:10:00,62.91,62.96,62.91,62.95,21300.0,38.5885,38.6191,38.5885,38.613,21300.0
2013-09-25 12:15:00,62.96,62.98,62.94,62.97,9200.0,38.6191,38.6314,38.6069,38.6253,9200.0
2013-09-25 12:20:00,62.97,62.97,62.9,62.92,25100.0,38.6253,38.6253,38.5823,38.5946,25100.0
2013-09-25 12:25:00,62.91,62.93,62.9,62.9,13200.0,38.5885,38.6007,38.5823,38.5823,13200.0
2013-09-25 12:30:00,62.9,62.93,62.89,62.9,24700.0,38.5823,38.6007,38.5762,38.5823,24700.0
2013-09-25 12:35:00,62.9,62.95,62.9,62.94,39100.0,38.5823,38.613,38.5823,38.6069,39100.0
2013-09-25 12:40:00,62.95,63.0,62.93,62.95,52400.0,38.613,38.6437,38.6007,38.613,52400.0
2013-09-25 12:45:00,62.94,62.96,62.91,62.94,19900.0,38.6069,38.6191,38.5885,38.6069,19900.0
2013-09-25 12:50:00,62.93,62.95,62.87,62.87,37700.0,38.6007,38.613,38.5639,38.5639,37700.0
2013-09-25 12:55:00,62.87,62.91,62.85,62.91,19500.0,38.5639,38.5885,38.5517,38.5885,19500.0
2013-09-25 13:00:00,62.92,62.96,62.91,62.94,18400.0,38.5946,38.6191,38.5885,38.6069,18400.0
2013-09-25 13:05:00,62.94,62.95,62.93,62.94,11800.0,38.6069,38.613,38.6007,38.6069,11800.0
2013-09-25 13:10:00,62.94,62.94,62.91,62.92,13700.0,38.6069,38.6069,38.5885,38.5946,13700.0
2013-09-25 13:15:00,62.92,62.92,62.87,62.91,39600.0,38.5946,38.5946,38.5639,38.5885,39600.0
2013-09-25 13:20:00,62.91,62.94,62.91,62.94,18700.0,38.5885,38.6069,38.5885,38.6069,18700.0
2013-09-25 13:25:00,62.93,62.94,62.8,62.8,14000.0,38.6007,38.6069,38.521,38.521,14000.0
2013-09-25 13:30:00,62.8,62.81,62.74,62.79,16000.0,38.521,38.5271,38.4842,38.5149,16000.0
2013-09-25 13:35:00,62.79,62.84,62.78,62.8,18800.0,38.5149,38.5455,38.5087,38.521,18800.0
2013-09-25 13:40:00,62.8,62.81,62.71,62.75,23100.0,38.521,38.5271,38.4658,38.4903,23100.0
2013-09-25 13:45:00,62.76,62.83,62.74,62.77,21100.0,38.4965,38.5394,38.4842,38.5026,21100.0
2013-09-25 13:50:00,62.77,62.84,62.74,62.83,25000.0,38.5026,38.5455,38.4842,38.5394,25000.0
2013-09-25 13:55:00,62.83,62.91,62.83,62.87,23800.0,38.5394,38.5885,38.5394,38.5639,23800.0
2013-09-25 14:00:00,62.86,62.88,62.83,62.86,9900.0,38.5578,38.5701,38.5394,38.5578,9900.0
2013-09-25 14:05:00,62.86,62.88,62.79,62.79,19600.0,38.5578,38.5701,38.5149,38.5149,19600.0
2013-09-25 14:10:00,62.78,62.81,62.76,62.8,12600.0,38.5087,38.5271,38.4965,38.521,12600.0
2013-09-25 14:15:00,62.79,62.8,62.74,62.74,27000.0,38.5149,38.521,38.4842,38.4842,27000.0
2013-09-25 14:20:00,62.74,62.77,62.7,62.71,16300.0,38.4842,38.5026,38.4597,38.4658,16300.0
2013-09-25 14:25:00,62.71,62.76,62.71,62.75,23200.0,38.4658,38.4965,38.4658,38.4903,23200.0
2013-09-25 14:30:00,62.74,62.78,62.66,62.75,115600.0,38.4842,38.5087,38.4351,38.4903,115600.0
2013-09-25 14:35:00,62.74,62.76,62.74,62.75,16900.0,38.4842,38.4965,38.4842,38.4903,16900.0
2013-09-25 14:40:00,62.76,62.76,62.71,62.73,16700.0,38.4965,38.4965,38.4658,38.4781,16700.0
2013-09-25 14:45:00,62.74,62.8,62.74,62.74,32300.0,38.4842,38.521,38.4842,38.4842,32300.0
2013-09-25 14:50:00,62.74,62.75,62.69,62.71,35500.0,38.4842,38.4903,38.4535,38.4658,35500.0
2013-09-25 14:55:00,62.71,62.76,62.69,62.7,23100.0,38.4658,38.4965,38.4535,38.4597,23100.0
2013-09-25 15:00:00,62.69,62.71,62.69,62.69,15600.0,38.4535,38.4658,38.4535,38.4535,15600.0
2013-09-25 15:05:00,62.7,62.74,62.67,62.74,29200.0,38.4597,38.4842,38.4413,38.4842,29200.0
2013-09-25 15:10:00,62.73,62.86,62.72,62.76,51500.0,38.4781,38.5578,38.4719,38.4965,51500.0
2013-09-25 15:15:00,62.77,62.8,62.76,62.78,24700.0,38.5026,38.521,38.4965,38.5087,24700.0
2013-09-25 15:20:00,62.78,62.79,62.73,62.73,25300.0,38.5087,38.5149,38.4781,38.4781,25300.0
2013-09-25 15:25:00,62.73,62.73,62.65,62.69,21200.0,38.4781,38.4781,38.429,38.4535,21200.0
2013-09-25 15:30:00,62.68,62.68,62.6,62.65,23000.0,38.4474,38.4474,38.3983,38.429,23000.0
2013-09-25 15:35:00,62.65,62.67,62.56,62.56,49700.0,38.429,38.4413,38.3738,38.3738,49700.0
2013-09-25 15:40:00,62.56,62.59,62.49,62.52,50000.0,38.3738,38.3922,38.3308,38.3493,50000.0
2013-09-25 15:45:00,62.52,62.53,62.48,62.5,51200.0,38.3493,38.3554,38.3247,38.337,51200.0
2013-09-25 15:50:00,62.5,62.5,62.45,62.47,67100.0,38.337,38.337,38.3063,38.3186,67100.0
2013-09-25 15:55:00,62.46,62.47,62.41,62.42,138400.0,38.3124,38.3186,38.2818,38.2879,138400.0
2013-09-26 09:30:00,62.65,62.91,62.47,62.81,55500.0,38.429,38.5885,38.3186,38.5271,55500.0
2013-09-26 09:35:00,62.81,63.03,62.81,62.97,60000.0,38.5271,38.6621,38.5271,38.6253,60000.0
2013-09-26 09:40:00,62.92,63.01,62.86,62.91,33700.0,38.5946,38.6498,38.5578,38.5885,33700.0
2013-09-26 09:45:00,62.91,62.92,62.76,62.83,56400.0,38.5885,38.5946,38.4965,38.5394,56400.0
2013-09-26 09:50:00,62.84,62.85,62.76,62.8,15000.0,38.5455,38.5517,38.4965,38.521,15000.0
2013-09-26 09:55:00,62.8,62.88,62.72,62.84,21900.0,38.521,38.5701,38.4719,38.5455,21900.0
2013-09-26 10:00:00,62.9,62.97,62.84,62.88,13300.0,38.5823,38.6253,38.5455,38.5701,13300.0
2013-09-26 10:05:00,62.88,62.91,62.74,62.75,15500.0,38.5701,38.5885,38.4842,38.4903,15500.0
2013-09-26 10:10:00,62.76,62.79,62.68,62.68,17100.0,38.4965,38.5149,38.4474,38.4474,17100.0
2013-09-26 10:15:00,62.67,62.74,62.67,62.72,30400.0,38.4413,38.4842,38.4413,38.4719,30400.0
2013-09-26 10:20:00,62.71,62.75,62.63,62.71,20900.0,38.4658,38.4903,38.4167,38.4658,20900.0
2013-09-26 10:25:00,62.71,62.71,62.64,62.65,13500.0,38.4658,38.4658,38.4229,38.429,13500.0
2013-09-26 10:30:00,62.65,62.75,62.65,62.68,14900.0,38.429,38.4903,38.429,38.4474,14900.0
2013-09-26 10:35:00,62.68,62.74,62.65,62.73,9800.0,38.4474,38.4842,38.429,38.4781,9800.0
2013-09-26 10:40:00,62.73,62.75,62.65,62.71,19900.0,38.4781,38.4903,38.429,38.4658,19900.0
2013-09-26 10:45:00,62.72,62.74,62.65,62.73,21000.0,38.4719,38.4842,38.429,38.4781,21000.0
2013-09-26 10:50:00,62.73,62.76,62.71,62.75,14300.0,38.4781,38.4965,38.4658,38.4903,14300.0
2013-09-26 10:55:00,62.75,62.75,62.66,62.71,7800.0,38.4903,38.4903,38.4351,38.4658,7800.0
2013-09-26 11:00:00,62.73,62.73,62.64,62.67,14200.0,38.4781,38.4781,38.4229,38.4413,14200.0
2013-09-26 11:05:00,62.68,62.72,62.65,62.68,10700.0,38.4474,38.4719,38.429,38.4474,10700.0
2013-09-26 11:10:00,62.7,62.7,62.66,62.66,6300.0,38.4597,38.4597,38.4351,38.4351,6300.0
2013-09-26 11:15:00,62.66,62.66,62.63,62.65,12500.0,38.4351,38.4351,38.4167,38.429,12500.0
2013-09-26 11:20:00,62.64,62.68,62.64,62.67,16400.0,38.4229,38.4474,38.4229,38.4413,16400.0
2013-09-26 11:25:00,62.67,62.75,62.67,62.75,11200.0,38.4413,38.4903,38.4413,38.4903,11200.0
2013-09-26 11:30:00,62.75,62.76,62.69,62.76,7400.0,38.4903,38.4965,38.4535,38.4965,7400.0
2013-09-26 11:35:00,62.77,62.79,62.73,62.75,8000.0,38.5026,38.5149,38.4781,38.4903,8000.0
2013-09-26 11:40:00,62.75,62.82,62.75,62.82,11700.0,38.4903,38.5333,38.4903,38.5333,11700.0
2013-09-26 11:45:00,62.83,62.86,62.81,62.81,4900.0,38.5394,38.5578,38.5271,38.5271,4900.0
2013-09-26 11:50:00,62.8,62.8,62.72,62.72,14200.0,38.521,38.521,38.4719,38.4719,14200.0
2013-09-26 11:55:00,62.72,62.73,62.69,62.7,11500.0,38.4719,38.4781,38.4535,38.4597,11500.0
2013-09-26 12:00:00,62.7,62.74,62.69,62.7,11900.0,38.4597,38.4842,38.4535,38.4597,11900.0
2013-09-26 12:05:00,62.7,62.71,62.66,62.7,7100.0,38.4597,38.4658,38.4351,38.4597,7100.0
2013-09-26 12:10:00,62.7,62.7,62.66,62.66,2800.0,38.4597,38.4597,38.4351,38.4351,2800.0
2013-09-26 12:15:00,62.65,62.7,62.64,62.69,10600.0,38.429,38.4597,38.4229,38.4535,10600.0
2013-09-26 12:20:00,62.68,62.7,62.66,62.69,9000.0,38.4474,38.4597,38.4351,38.4535,9000.0
2013-09-26 12:25:00,62.69,62.72,62.69,62.71,8600.0,38.4535,38.4719,38.4535,38.4658,8600.0
2013-09-26 12:30:00,62.72,62.81,62.72,62.76,27300.0,38.4719,38.5271,38.4719,38.4965,27300.0
2013-09-26 12:35:00,62.75,62.76,62.73,62.74,1800.0,38.4903,38.4965,38.4781,38.4842,1800.0
2013-09-26 12:40:00,62.73,62.81,62.73,62.78,11600.0,38.4781,38.5271,38.4781,38.5087,11600.0
2013-09-26 12:45:00,62.78,62.78,62.74,62.74,5700.0,38.5087,38.5087,38.4842,38.4842,5700.0
2013-09-26 12:50:00,62.75,62.75,62.71,62.74,8000.0,38.4903,38.4903,38.4658,38.4842,8000.0
2013-09-26 12:55:00,62.74,62.77,62.73,62.75,9600.0,38.4842,38.5026,38.4781,38.4903,9600.0
2013-09-26 13:00:00,62.75,62.77,62.72,62.72,9700.0,38.4903,38.5026,38.4719,38.4719,9700.0
2013-09-26 13:05:00,62.73,62.76,62.72,62.72,7600.0,38.4781,38.4965,38.4719,38.4719,7600.0
2013-09-26 13:10:00,62.72,62.74,62.72,62.72,6400.0,38.4719,38.4842,38.4719,38.4719,6400.0
2013-09-26 13:15:00,62.72,62.75,62.71,62.75,8300.0,38.4719,38.4903,38.4658,38.4903,8300.0
2013-09-26 13:20:00,62.75,62.78,62.75,62.76,6200.0,38.4903,38.5087,38.4903,38.4965,6200.0
2013-09-26 13:25:00,62.77,62.78,62.77,62.78,4700.0,38.5026,38.5087,38.5026,38.5087,4700.0
2013-09-26 13:30:00,62.77,62.78,62.74,62.74,13100.0,38.5026,38.5087,38.4842,38.4842,13100.0
2013-09-26 13:35:00,62.75,62.77,62.69,62.77,13700.0,38.4903,38.5026,38.4535,38.5026,13700.0
2013-09-26 13:40:00,62.77,62.77,62.69,62.69,8800.0,38.5026,38.5026,38.4535,38.4535,8800.0
2013-09-26 13:45:00,62.69,62.74,62.65,62.73,17700.0,38.4535,38.4842,38.429,38.4781,17700.0
2013-09-26 13:50:00,62.72,62.75,62.72,62.73,13800.0,38.4719,38.4903,38.4719,38.4781,13800.0
2013-09-26 13:55:00,62.73,62.74,62.72,62.72,5500.0,38.4781,38.4842,38.4719,38.4719,5500.0
2013-09-26 14:00:00,62.72,62.75,62.62,62.65,23400.0,38.4719,38.4903,38.4106,38.429,23400.0
2013-09-26 14:05:00,62.65,62.65,62.61,62.65,13800.0,38.429,38.429,38.4045,38.429,13800.0
2013-09-26 14:10:00,62.65,62.67,62.62,62.65,11300.0,38.429,38.4413,38.4106,38.429,11300.0
2013-09-26 14:15:00,62.65,62.7,62.65,62.68,15800.0,38.429,38.4597,38.429,38.4474,15800.0
2013-09-26 14:20:00,62.69,62.73,62.69,62.72,34800.0,38.4535,38.4781,38.4535,38.4719,34800.0
2013-09-26 14:25:00,62.7,62.72,62.7,62.71,3600.0,38.4597,38.4719,38.4597,38.4658,3600.0
2013-09-26 14:30:00,62.72,62.72,62.69,62.71,27600.0,38.4719,38.4719,38.4535,38.4658,27600.0
2013-09-26 14:35:00,62.68,62.68,62.65,62.65,14500.0,38.4474,38.4474,38.429,38.429,14500.0
2013-09-26 14:40:00,62.66,62.66,62.64,62.64,21700.0,38.4351,38.4351,38.4229,38.4229,21700.0
2013-09-26 14:45:00,62.64,62.65,62.59,62.65,15500.0,38.4229,38.429,38.3922,38.429,15500.0
2013-09-26 14:50:00,62.65,62.69,62.63,62.69,12800.0,38.429,38.4535,38.4167,38.4535,12800.0
2013-09-26 14:55:00,62.68,62.7,62.62,62.62,16000.0,38.4474,38.4597,38.4106,38.4106,16000.0
2013-09-26 15:00:00,62.61,62.65,62.58,62.61,30900.0,38.4045,38.429,38.3861,38.4045,30900.0
2013-09-26 15:05:00,62.61,62.66,62.6,62.64,11800.0,38.4045,38.4351,38.3983,38.4229,11800.0
2013-09-26 15:10:00,62.64,62.64,62.55,62.59,19500.0,38.4229,38.4229,38.3677,38.3922,19500.0
2013-09-26 15:15:00,62.6,62.63,62.6,62.6,11000.0,38.3983,38.4167,38.3983,38.3983,11000.0
2013-09-26 15:20:00,62.59,62.61,62.57,62.61,7100.0,38.3922,38.4045,38.3799,38.4045,7100.0
2013-09-26 15:25:00,62.61,62.61,62.57,62.57,19500.0,38.4045,38.4045,38.3799,38.3799,19500.0
2013-09-26 15:30:00,62.57,62.62,62.57,62.59,21800.0,38.3799,38.4106,38.3799,38.3922,21800.0
2013-09-26 15:35:00,62.59,62.63,62.59,62.62,21900.0,38.3922,38.4167,38.3922,38.4106,21900.0
2013-09-26 15:40:00,62.62,62.65,62.6,62.62,22900.0,38.4106,38.429,38.3983,38.4106,22900.0
2013-09-26 15:45:00,62.63,62.68,62.63,62.67,32100.0,38.4167,38.4474,38.4167,38.4413,32100.0
2013-09-26 15:50:00,62.67,62.69,62.65,62.69,24200.0,38.4413,38.4535,38.429,38.4535,24200.0
2013-09-26 15:55:00,62.68,62.81,62.68,62.8,100600.0,38.4474,38.5271,38.4474,38.521,100600.0
2013-09-27 09:30:00,62.58,62.95,62.57,62.81,35300.0,38.3861,38.613,38.3799,38.5271,35300.0
2013-09-27 09:35:00,62.8,62.82,62.51,62.52,9400.0,38.521,38.5333,38.3431,38.3493,9400.0
2013-09-27 09:40:00,62.55,62.68,62.5,62.56,12100.0,38.3677,38.4474,38.337,38.3738,12100.0
2013-09-27 09:45:00,62.53,62.58,62.43,62.43,10300.0,38.3554,38.3861,38.294,38.294,10300.0
2013-09-27 09:50:00,62.44,62.46,62.3,62.39,9600.0,38.3002,38.3124,38.2143,38.2695,9600.0
2013-09-27 09:55:00,62.41,62.41,62.24,62.27,11700.0,38.2818,38.2818,38.1775,38.1959,11700.0
2013-09-27 10:00:00,62.29,62.35,62.25,62.3,10600.0,38.2082,38.245,38.1836,38.2143,10600.0
2013-09-27 10:05:00,62.29,62.32,62.25,62.3,8600.0,38.2082,38.2266,38.1836,38.2143,8600.0
2013-09-27 10:10:00,62.3,62.45,62.26,62.45,20200.0,38.2143,38.3063,38.1898,38.3063,20200.0
2013-09-27 10:15:00,62.45,62.49,62.42,62.45,6000.0,38.3063,38.3308,38.2879,38.3063,6000.0
2013-09-27 10:20:00,62.44,62.51,62.43,62.43,9100.0,38.3002,38.3431,38.294,38.294,9100.0
2013-09-27 10:25:00,62.42,62.48,62.39,62.44,4300.0,38.2879,38.3247,38.2695,38.3002,4300.0
2013-09-27 10:30:00,62.48,62.6,62.41,62.59,19000.0,38.3247,38.3983,38.2818,38.3922,19000.0
2013-09-27 10:35:00,62.61,62.61,62.5,62.52,14900.0,38.4045,38.4045,38.337,38.3493,14900.0
2013-09-27 10:40:00,62.53,62.55,62.42,62.42,20100.0,38.3554,38.3677,38.2879,38.2879,20100.0
2013-09-27 10:45:00,62.42,62.45,62.35,62.38,26200.0,38.2879,38.3063,38.245,38.2634,26200.0
2013-09-27 10:50:00,62.38,62.42,62.33,62.4,22100.0,38.2634,38.2879,38.2327,38.2756,22100.0
2013-09-27 10:55:00,62.41,62.41,62.34,62.34,16700.0,38.2818,38.2818,38.2388,38.2388,16700.0
2013-09-27 11:00:00,62.35,62.36,62.25,62.25,23400.0,38.245,38.2511,38.1836,38.1836,23400.0
2013-09-27 11:05:00,62.25,62.28,62.21,62.23,26800.0,38.1836,38.202,38.1591,38.1714,26800.0
2013-09-27 11:10:00,62.23,62.24,62.18,62.19,11600.0,38.1714,38.1775,38.1407,38.1468,11600.0
2013-09-27 11:15:00,62.19,62.25,62.17,62.21,15100.0,38.1468,38.1836,38.1346,38.1591,15100.0
2013-09-27 11:20:00,62.23,62.27,62.23,62.23,13100.0,38.1714,38.1959,38.1714,38.1714,13100.0
2013-09-27 11:25:00,62.23,62.26,62.15,62.15,39700.0,38.1714,38.1898,38.1223,38.1223,39700.0
2013-09-27 11:30:00,62.16,62.18,62.14,62.18,11400.0,38.1284,38.1407,38.1162,38.1407,11400.0
2013-09-27 11:35:00,62.19,62.27,62.19,62.2,22500.0,38.1468,38.1959,38.1468,38.153,22500.0
2013-09-27 11:40:00,62.19,62.21,62.18,62.21,8200.0,38.1468,38.1591,38.1407,38.1591,8200.0
2013-09-27 11:45:00,62.2,62.25,62.18,62.24,16800.0,38.153,38.1836,38.1407,38.1775,16800.0
2013-09-27 11:50:00,62.23,62.25,62.19,62.19,15900.0,38.1714,38.1836,38.1468,38.1468,15900.0
2013-09-27 11:55:00,62.19,62.24,62.19,62.2,8700.0,38.1468,38.1775,38.1468,38.153,8700.0
2013-09-27 12:00:00,62.2,62.25,62.18,62.18,14600.0,38.153,38.1836,38.1407,38.1407,14600.0
2013-09-27 12:05:00,62.18,62.19,62.13,62.15,9700.0,38.1407,38.1468,38.11,38.1223,9700.0
2013-09-27 12:10:00,62.17,62.23,62.12,62.19,12900.0,38.1346,38.1714,38.1039,38.1468,12900.0
2013-09-27 12:15:00,62.2,62.24,62.15,62.23,7600.0,38.153,38.1775,38.1223,38.1714,7600.0
2013-09-27 12:20:00,62.22,62.23,62.2,62.23,7100.0,38.1652,38.1714,38.153,38.1714,7100.0
2013-09-27 12:25:00,62.23,62.24,62.18,62.2,7500.0,38.1714,38.1775,38.1407,38.153,7500.0
2013-09-27 12:30:00,62.2,62.25,62.19,62.21,10400.0,38.153,38.1836,38.1468,38.1591,10400.0
2013-09-27 12:35:00,62.22,62.24,62.19,62.23,6900.0,38.1652,38.1775,38.1468,38.1714,6900.0
2013-09-27 12:40:00,62.24,62.24,62.18,62.18,6000.0,38.1775,38.1775,38.1407,38.1407,6000.0
2013-09-27 12:45:00,62.18,62.18,62.12,62.16,8600.0,38.1407,38.1407,38.1039,38.1284,8600.0
2013-09-27 12:50:00,62.16,62.16,62.11,62.13,9500.0,38.1284,38.1284,38.0978,38.11,9500.0
2013-09-27 12:55:00,62.13,62.15,62.07,62.07,18800.0,38.11,38.1223,38.0732,38.0732,18800.0
2013-09-27 13:00:00,62.08,62.11,62.05,62.06,34000.0,38.0794,38.0978,38.061,38.0671,34000.0
2013-09-27 13:05:00,62.06,62.06,62.01,62.04,29600.0,38.0671,38.0671,38.0364,38.0548,29600.0
2013-09-27 13:10:00,62.05,62.11,62.04,62.1,48000.0,38.061,38.0978,38.0548,38.0916,48000.0
2013-09-27 13:15:00,62.1,62.15,62.09,62.13,29200.0,38.0916,38.1223,38.0855,38.11,29200.0
2013-09-27 13:20:00,62.13,62.15,62.1,62.13,14700.0,38.11,38.1223,38.0916,38.11,14700.0
2013-09-27 13:25:00,62.13,62.15,62.11,62.14,25100.0,38.11,38.1223,38.0978,38.1162,25100.0
2013-09-27 13:30:00,62.14,62.14,62.05,62.1,41200.0,38.1162,38.1162,38.061,38.0916,41200.0
2013-09-27 13:35:00,62.1,62.14,62.1,62.14,3000.0,38.0916,38.1162,38.0916,38.1162,3000.0
2013-09-27 13:40:00,62.14,62.16,62.09,62.09,4500.0,38.1162,38.1284,38.0855,38.0855,4500.0
2013-09-27 13:45:00,62.1,62.15,62.08,62.15,5000.0,38.0916,38.1223,38.0794,38.1223,5000.0
2013-09-27 13:50:00,62.15,62.19,62.12,62.18,41400.0,38.1223,38.1468,38.1039,38.1407,41400.0
2013-09-27 13:55:00,62.19,62.19,62.14,62.17,4400.0,38.1468,38.1468,38.1162,38.1346,4400.0
2013-09-27 14:00:00,62.17,62.21,62.17,62.2,16600.0,38.1346,38.1591,38.1346,38.153,16600.0
2013-09-27 14:05:00,62.21,62.25,62.19,62.22,20100.0,38.1591,38.1836,38.1468,38.1652,20100.0
2013-09-27 14:10:00,62.2,62.24,62.2,62.23,10200.0,38.153,38.1775,38.153,38.1714,10200.0
2013-09-27 14:15:00,62.23,62.26,62.19,62.21,22300.0,38.1714,38.1898,38.1468,38.1591,22300.0
2013-09-27 14:20:00,62.21,62.25,62.21,62.25,5800.0,38.1591,38.1836,38.1591,38.1836,5800.0
2013-09-27 14:25:00,62.26,62.32,62.25,62.29,20000.0,38.1898,38.2266,38.1836,38.2082,20000.0
2013-09-27 14:30:00,62.29,62.3,62.25,62.29,9900.0,38.2082,38.2143,38.1836,38.2082,9900.0
2013-09-27 14:35:00,62.29,62.31,62.25,62.31,8500.0,38.2082,38.2204,38.1836,38.2204,8500.0
2013-09-27 14:40:00,62.31,62.33,62.3,62.33,7300.0,38.2204,38.2327,38.2143,38.2327,7300.0
2013-09-27 14:45:00,62.33,62.38,62.3,62.38,6400.0,38.2327,38.2634,38.2143,38.2634,6400.0
2013-09-27 14:50:00,62.37,62.4,62.34,62.34,12600.0,38.2572,38.2756,38.2388,38.2388,12600.0
2013-09-27 14:55:00,62.34,62.34,62.28,62.29,14000.0,38.2388,38.2388,38.202,38.2082,14000.0
2013-09-27 15:00:00,62.28,62.31,62.27,62.29,16200.0,38.202,38.2204,38.1959,38.2082,16200.0
2013-09-27 15:05:00,62.28,62.32,62.27,62.3,12700.0,38.202,38.2266,38.1959,38.2143,12700.0
2013-09-27 15:10:00,62.3,62.32,62.3,62.3,4200.0,38.2143,38.2266,38.2143,38.2143,4200.0
2013-09-27 15:15:00,62.28,62.32,62.26,62.32,13500.0,38.202,38.2266,38.1898,38.2266,13500.0
2013-09-27 15:20:00,62.33,62.37,62.32,62.36,12800.0,38.2327,38.2572,38.2266,38.2511,12800.0
2013-09-27 15:25:00,62.37,62.38,62.35,62.36,7900.0,38.2572,38.2634,38.245,38.2511,7900.0
2013-09-27 15:30:00,62.38,62.39,62.36,62.39,17000.0,38.2634,38.2695,38.2511,38.2695,17000.0
2013-09-27 15:35:00,62.38,62.44,62.37,62.43,31400.0,38.2634,38.3002,38.2572,38.294,31400.0
2013-09-27 15:40:00,62.43,62.47,62.43,62.45,42100.0,38.294,38.3186,38.294,38.3063,42100.0
2013-09-27 15:45:00,62.45,62.48,62.38,62.4,80100.0,38.3063,38.3247,38.2634,38.2756,80100.0
2013-09-27 15:50:00,62.41,62.47,62.4,62.45,67200.0,38.2818,38.3186,38.2756,38.3063,67200.0
2013-09-27 15:55:00,62.45,62.52,62.42,62.44,120800.0,38.3063,38.3493,38.2879,38.3002,120800.0
2013-09-30 09:30:00,62.03,62.4,61.82,62.29,60200.0,38.0487,38.2756,37.9199,38.2082,60200.0
2013-09-30 09:35:00,62.27,62.31,62.17,62.31,13400.0,38.1959,38.2204,38.1346,38.2204,13400.0
2013-09-30 09:40:00,62.26,62.26,62.07,62.07,55700.0,38.1898,38.1898,38.0732,38.0732,55700.0
2013-09-30 09:45:00,62.13,62.17,62.06,62.15,31700.0,38.11,38.1346,38.0671,38.1223,31700.0
2013-09-30 09:50:00,62.13,62.15,61.95,61.97,95000.0,38.11,38.1223,37.9996,38.0119,95000.0
2013-09-30 09:55:00,61.95,62.01,61.82,61.87,32100.0,37.9996,38.0364,37.9199,37.9505,32100.0
2013-09-30 10:00:00,61.89,62.07,61.84,62.01,49500.0,37.9628,38.0732,37.9321,38.0364,49500.0
2013-09-30 10:05:00,62.03,62.09,62.01,62.02,16700.0,38.0487,38.0855,38.0364,38.0426,16700.0
2013-09-30 10:10:00,62.02,62.08,61.99,62.06,29000.0,38.0426,38.0794,38.0242,38.0671,29000.0
2013-09-30 10:15:00,62.05,62.17,62.05,62.13,29100.0,38.061,38.1346,38.061,38.11,29100.0
2013-09-30 10:20:00,62.16,62.24,62.16,62.22,13600.0,38.1284,38.1775,38.1284,38.1652,13600.0
2013-09-30 10:25:00,62.21,62.25,62.2,62.22,12400.0,38.1591,38.1836,38.153,38.1652,12400.0
2013-09-30 10:30:00,62.19,62.26,62.16,62.22,10500.0,38.1468,38.1898,38.1284,38.1652,10500.0
2013-09-30 10:35:00,62.24,62.32,62.24,62.29,13500.0,38.1775,38.2266,38.1775,38.2082,13500.0
2013-09-30 10:40:00,62.28,62.29,62.19,62.19,13100.0,38.202,38.2082,38.1468,38.1468,13100.0
2013-09-30 10:45:00,62.2,62.23,62.14,62.17,17200.0,38.153,38.1714,38.1162,38.1346,17200.0
2013-09-30 10:50:00,62.17,62.22,62.15,62.17,11300.0,38.1346,38.1652,38.1223,38.1346,11300.0
2013-09-30 10:55:00,62.17,62.21,62.1,62.19,21500.0,38.1346,38.1591,38.0916,38.1468,21500.0
2013-09-30 11:00:00,62.19,62.24,62.14,62.15,10900.0,38.1468,38.1775,38.1162,38.1223,10900.0
2013-09-30 11:05:00,62.15,62.18,62.1,62.18,32500.0,38.1223,38.1407,38.0916,38.1407,32500.0
2013-09-30 11:10:00,62.17,62.23,62.16,62.2,18600.0,38.1346,38.1714,38.1284,38.153,18600.0
2013-09-30 11:15:00,62.22,62.25,62.2,62.2,27600.0,38.1652,38.1836,38.153,38.153,27600.0
2013-09-30 11:20:00,62.21,62.28,62.18,62.28,12500.0,38.1591,38.202,38.1407,38.202,12500.0
2013-09-30 11:25:00,62.29,62.31,62.21,62.21,10500.0,38.2082,38.2204,38.1591,38.1591,10500.0
2013-09-30 11:30:00,62.22,62.26,62.18,62.21,28000.0,38.1652,38.1898,38.1407,38.1591,28000.0
2013-09-30 11:35:00,62.21,62.29,62.21,62.29,12000.0,38.1591,38.2082,38.1591,38.2082,12000.0
2013-09-30 11:40:00,62.29,62.29,62.18,62.21,12500.0,38.2082,38.2082,38.1407,38.1591,12500.0
2013-09-30 11:45:00,62.22,62.23,62.19,62.22,9800.0,38.1652,38.1714,38.1468,38.1652,9800.0
2013-09-30 11:50:00,62.23,62.28,62.22,62.27,16000.0,38.1714,38.202,38.1652,38.1959,16000.0
2013-09-30 11:55:00,62.29,62.3,62.24,62.24,7200.0,38.2082,38.2143,38.1775,38.1775,7200.0
2013-09-30 12:00:00,62.24,62.28,62.19,62.23,14500.0,38.1775,38.202,38.1468,38.1714,14500.0
2013-09-30 12:05:00,62.21,62.28,62.21,62.26,27200.0,38.1591,38.202,38.1591,38.1898,27200.0
2013-09-30 12:10:00,62.25,62.27,62.25,62.26,12400.0,38.1836,38.1959,38.1836,38.1898,12400.0
2013-09-30 12:15:00,62.26,62.29,62.25,62.27,20400.0,38.1898,38.2082,38.1836,38.1959,20400.0
2013-09-30 12:20:00,62.28,62.29,62.25,62.27,13700.0,38.202,38.2082,38.1836,38.1959,13700.0
2013-09-30 12:25:00,62.27,62.3,62.23,62.29,30600.0,38.1959,38.2143,38.1714,38.2082,30600.0
2013-09-30 12:30:00,62.29,62.31,62.23,62.24,8200.0,38.2082,38.2204,38.1714,38.1775,8200.0
2013-09-30 12:35:00,62.22,62.28,62.21,62.24,12600.0,38.1652,38.202,38.1591,38.1775,12600.0
2013-09-30 12:40:00,62.24,62.26,62.2,62.25,13800.0,38.1775,38.1898,38.153,38.1836,13800.0
2013-09-30 12:45:00,62.26,62.3,62.26,62.3,18300.0,38.1898,38.2143,38.1898,38.2143,18300.0
2013-09-30 12:50:00,62.28,62.3,62.27,62.3,13200.0,38.202,38.2143,38.1959,38.2143,13200.0
2013-09-30 12:55:00,62.3,62.34,62.29,62.31,11600.0,38.2143,38.2388,38.2082,38.2204,11600.0
2013-09-30 13:00:00,62.3,62.38,62.3,62.38,34500.0,38.2143,38.2634,38.2143,38.2634,34500.0
2013-09-30 13:05:00,62.37,62.38,62.35,62.37,6500.0,38.2572,38.2634,38.245,38.2572,6500.0
2013-09-30 13:10:00,62.36,62.41,62.33,62.4,42600.0,38.2511,38.2818,38.2327,38.2756,42600.0
2013-09-30 13:15:00,62.41,62.57,62.41,62.57,27300.0,38.2818,38.3799,38.2818,38.3799,27300.0
2013-09-30 13:20:00,62.59,62.59,62.47,62.47,32900.0,38.3922,38.3922,38.3186,38.3186,32900.0
2013-09-30 13:25:00,62.48,62.48,62.39,62.39,10700.0,38.3247,38.3247,38.2695,38.2695,10700.0
2013-09-30 13:30:00,62.38,62.46,62.38,62.46,11300.0,38.2634,38.3124,38.2634,38.3124,11300.0
2013-09-30 13:35:00,62.47,62.5,62.45,62.5,31900.0,38.3186,38.337,38.3063,38.337,31900.0
2013-09-30 13:40:00,62.5,62.53,62.48,62.51,11500.0,38.337,38.3554,38.3247,38.3431,11500.0
2013-09-30 13:45:00,62.51,62.56,62.51,62.55,14900.0,38.3431,38.3738,38.3431,38.3677,14900.0
2013-09-30 13:50:00,62.55,62.58,62.54,62.57,9900.0,38.3677,38.3861,38.3615,38.3799,9900.0
2013-09-30 13:55:00,62.56,62.59,62.52,62.58,32900.0,38.3738,38.3922,38.3493,38.3861,32900.0
2013-09-30 14:00:00,62.57,62.59,62.51,62.56,17000.0,38.3799,38.3922,38.3431,38.3738,17000.0
2013-09-30 14:05:00,62.57,62.57,62.51,62.55,15700.0,38.3799,38.3799,38.3431,38.3677,15700.0
2013-09-30 14:10:00,62.56,62.63,62.56,62.62,12300.0,38.3738,38.4167,38.3738,38.4106,12300.0
2013-09-30 14:15:00,62.62,62.7,62.57,62.7,15600.0,38.4106,38.4597,38.3799,38.4597,15600.0
2013-09-30 14:20:00,62.7,62.71,62.68,62.7,35300.0,38.4597,38.4658,38.4474,38.4597,35300.0
2013-09-30 14:25:00,62.7,62.71,62.65,62.65,14000.0,38.4597,38.4658,38.429,38.429,14000.0
2013-09-30 14:30:00,62.64,62.74,62.64,62.71,28900.0,38.4229,38.4842,38.4229,38.4658,28900.0
2013-09-30 14:35:00,62.69,62.71,62.66,62.68,9100.0,38.4535,38.4658,38.4351,38.4474,9100.0
2013-09-30 14:40:00,62.68,62.68,62.62,62.64,13300.0,38.4474,38.4474,38.4106,38.4229,13300.0
2013-09-30 14:45:00,62.65,62.67,62.64,62.67,6300.0,38.429,38.4413,38.4229,38.4413,6300.0
2013-09-30 14:50:00,62.66,62.72,62.62,62.71,56200.0,38.4351,38.4719,38.4106,38.4658,56200.0
2013-09-30 14:55:00,62.7,62.7,62.61,62.64,11500.0,38.4597,38.4597,38.4045,38.4229,11500.0
2013-09-30 15:00:00,62.64,62.65,62.48,62.48,27700.0,38.4229,38.429,38.3247,38.3247,27700.0
2013-09-30 15:05:00,62.48,62.54,62.48,62.48,19000.0,38.3247,38.3615,38.3247,38.3247,19000.0
2013-09-30 15:10:00,62.48,62.48,62.43,62.47,24600.0,38.3247,38.3247,38.294,38.3186,24600.0
2013-09-30 15:15:00,62.47,62.5,62.44,62.5,25400.0,38.3186,38.337,38.3002,38.337,25400.0
2013-09-30 15:20:00,62.51,62.54,62.48,62.49,36100.0,38.3431,38.3615,38.3247,38.3308,36100.0
2013-09-30 15:25:00,62.5,62.55,62.49,62.5,104000.0,38.337,38.3677,38.3308,38.337,104000.0
2013-09-30 15:30:00,62.5,62.5,62.42,62.42,38400.0,38.337,38.337,38.2879,38.2879,38400.0
2013-09-30 15:35:00,62.41,62.48,62.39,62.41,41300.0,38.2818,38.3247,38.2695,38.2818,41300.0
2013-09-30 15:40:00,62.41,62.42,62.37,62.37,35200.0,38.2818,38.2879,38.2572,38.2572,35200.0
2013-09-30 15:45:00,62.38,62.49,62.37,62.39,92900.0,38.2634,38.3308,38.2572,38.2695,92900.0
2013-09-30 15:50:00,62.4,62.44,62.36,62.42,79600.0,38.2756,38.3002,38.2511,38.2879,79600.0
2013-09-30 15:55:00,62.42,62.54,62.38,62.51,211300.0,38.2879,38.3615,38.2634,38.3431,211300.0
2013-10-01 09:30:00,62.92,63.18,62.85,63.18,140800.0,38.5946,38.7541,38.5517,38.7541,140800.0
2013-10-01 09:35:00,63.2,63.26,62.91,62.91,81200.0,38.7664,38.8032,38.5885,38.5885,81200.0
2013-10-01 09:40:00,62.93,63.03,62.82,62.87,89500.0,38.6007,38.6621,38.5333,38.5639,89500.0
2013-10-01 09:45:00,62.88,63.0,62.85,63.0,42800.0,38.5701,38.6437,38.5517,38.6437,42800.0
2013-10-01 09:50:00,63.0,63.13,62.98,63.0,35000.0,38.6437,38.7234,38.6314,38.6437,35000.0
2013-10-01 09:55:00,62.98,63.01,62.97,62.97,34400.0,38.6314,38.6498,38.6253,38.6253,34400.0
2013-10-01 10:00:00,62.97,63.03,62.92,63.02,38400.0,38.6253,38.6621,38.5946,38.6559,38400.0
2013-10-01 10:05:00,63.03,63.03,62.98,63.0,22300.0,38.6621,38.6621,38.6314,38.6437,22300.0
2013-10-01 10:10:00,63.0,63.07,62.99,62.99,32300.0,38.6437,38.6866,38.6375,38.6375,32300.0
2013-10-01 10:15:00,62.98,63.01,62.93,62.97,20700.0,38.6314,38.6498,38.6007,38.6253,20700.0
2013-10-01 10:20:00,62.98,63.09,62.97,63.09,22800.0,38.6314,38.6989,38.6253,38.6989,22800.0
2013-10-01 10:25:00,63.09,63.15,63.06,63.15,24900.0,38.6989,38.7357,38.6805,38.7357,24900.0
2013-10-01 10:30:00,63.15,63.17,63.1,63.16,26400.0,38.7357,38.748,38.705,38.7418,26400.0
2013-10-01 10:35:00,63.17,63.2,63.15,63.18,14800.0,38.748,38.7664,38.7357,38.7541,14800.0
2013-10-01 10:40:00,63.19,63.27,63.19,63.21,14900.0,38.7602,38.8093,38.7602,38.7725,14900.0
2013-10-01 10:45:00,63.21,63.24,63.14,63.16,29800.0,38.7725,38.7909,38.7296,38.7418,29800.0
2013-10-01 10:50:00,63.14,63.18,63.12,63.15,35000.0,38.7296,38.7541,38.7173,38.7357,35000.0
2013-10-01 10:55:00,63.15,63.2,63.14,63.17,31000.0,38.7357,38.7664,38.7296,38.748,31000.0
2013-10-01 11:00:00,63.17,63.18,63.14,63.17,15700.0,38.748,38.7541,38.7296,38.748,15700.0
2013-10-01 11:05:00,63.16,63.17,63.14,63.16,24100.0,38.7418,38.748,38.7296,38.7418,24100.0
2013-10-01 11:10:00,63.15,63.19,63.14,63.16,30800.0,38.7357,38.7602,38.7296,38.7418,30800.0
2013-10-01 11:15:00,63.15,63.2,63.13,63.16,46800.0,38.7357,38.7664,38.7234,38.7418,46800.0
2013-10-01 11:20:00,63.16,63.18,63.1,63.11,17800.0,38.7418,38.7541,38.705,38.7112,17800.0
2013-10-01 11:25:00,63.12,63.13,63.08,63.09,34300.0,38.7173,38.7234,38.6928,38.6989,34300.0
2013-10-01 11:30:00,63.1,63.13,63.08,63.13,17500.0,38.705,38.7234,38.6928,38.7234,17500.0
2013-10-01 11:35:00,63.13,63.18,63.12,63.13,13700.0,38.7234,38.7541,38.7173,38.7234,13700.0
2013-10-01 11:40:00,63.13,63.17,63.13,63.16,13300.0,38.7234,38.748,38.7234,38.7418,13300.0
2013-10-01 11:45:00,63.16,63.18,63.14,63.15,14400.0,38.7418,38.7541,38.7296,38.7357,14400.0
2013-10-01 11:50:00,63.15,63.19,63.1,63.13,61800.0,38.7357,38.7602,38.705,38.7234,61800.0
2013-10-01 11:55:00,63.13,63.15,63.08,63.1,19800.0,38.7234,38.7357,38.6928,38.705,19800.0
2013-10-01 12:00:00,63.1,63.15,63.02,63.05,79000.0,38.705,38.7357,38.6559,38.6743,79000.0
2013-10-01 12:05:00,63.04,63.04,63.02,63.04,13400.0,38.6682,38.6682,38.6559,38.6682,13400.0
2013-10-01 12:10:00,63.05,63.05,63.02,63.04,23700.0,38.6743,38.6743,38.6559,38.6682,23700.0
2013-10-01 12:15:00,63.04,63.05,63.03,63.03,45400.0,38.6682,38.6743,38.6621,38.6621,45400.0
2013-10-01 12:20:00,63.02,63.05,63.0,63.01,17800.0,38.6559,38.6743,38.6437,38.6498,17800.0
2013-10-01 12:25:00,63.01,63.04,62.97,63.02,22900.0,38.6498,38.6682,38.6253,38.6559,22900.0
2013-10-01 12:30:00,63.02,63.04,63.0,63.01,17000.0,38.6559,38.6682,38.6437,38.6498,17000.0
2013-10-01 12:35:00,63.01,63.02,63.0,63.01,5900.0,38.6498,38.6559,38.6437,38.6498,5900.0
2013-10-01 12:40:00,63.01,63.12,63.01,63.05,49100.0,38.6498,38.7173,38.6498,38.6743,49100.0
2013-10-01 12:45:00,63.05,63.09,63.05,63.07,21800.0,38.6743,38.6989,38.6743,38.6866,21800.0
2013-10-01 12:50:00,63.06,63.07,63.04,63.06,11600.0,38.6805,38.6866,38.6682,38.6805,11600.0
2013-10-01 12:55:00,63.06,63.09,63.04,63.05,11400.0,38.6805,38.6989,38.6682,38.6743,11400.0
2013-10-01 13:00:00,63.05,63.06,63.03,63.06,10300.0,38.6743,38.6805,38.6621,38.6805,10300.0
2013-10-01 13:05:00,63.05,63.05,63.04,63.05,10700.0,38.6743,38.6743,38.6682,38.6743,10700.0
2013-10-01 13:10:00,63.04,63.07,63.04,63.07,14300.0,38.6682,38.6866,38.6682,38.6866,14300.0
2013-10-01 13:15:00,63.06,63.07,63.04,63.05,9100.0,38.6805,38.6866,38.6682,38.6743,9100.0
2013-10-01 13:20:00,63.05,63.06,63.03,63.03,17200.0,38.6743,38.6805,38.6621,38.6621,17200.0
2013-10-01 13:25:00,63.02,63.02,62.97,62.98,11200.0,38.6559,38.6559,38.6253,38.6314,11200.0
2013-10-01 13:30:00,62.97,63.0,62.95,62.96,11800.0,38.6253,38.6437,38.613,38.6191,11800.0
2013-10-01 13:35:00,62.95,62.95,62.86,62.89,29000.0,38.613,38.613,38.5578,38.5762,29000.0
2013-10-01 13:40:00,62.88,62.88,62.79,62.81,28100.0,38.5701,38.5701,38.5149,38.5271,28100.0
2013-10-01 13:45:00,62.8,62.81,62.71,62.71,22900.0,38.521,38.5271,38.4658,38.4658,22900.0
2013-10-01 13:50:00,62.72,62.79,62.72,62.78,31600.0,38.4719,38.5149,38.4719,38.5087,31600.0
2013-10-01 13:55:00,62.77,62.78,62.74,62.74,15100.0,38.5026,38.5087,38.4842,38.4842,15100.0
2013-10-01 14:00:00,62.73,62.73,62.64,62.65,37000.0,38.4781,38.4781,38.4229,38.429,37000.0
2013-10-01 14:05:00,62.65,62.65,62.62,62.62,45900.0,38.429,38.429,38.4106,38.4106,45900.0
2013-10-01 14:10:00,62.62,62.63,62.59,62.61,90800.0,38.4106,38.4167,38.3922,38.4045,90800.0
2013-10-01 14:15:00,62.61,62.61,62.57,62.58,37800.0,38.4045,38.4045,38.3799,38.3861,37800.0
2013-10-01 14:20:00,62.58,62.58,62.48,62.48,33600.0,38.3861,38.3861,38.3247,38.3247,33600.0
2013-10-01 14:25:00,62.48,62.52,62.42,62.49,45700.0,38.3247,38.3493,38.2879,38.3308,45700.0
2013-10-01 14:30:00,62.49,62.56,62.48,62.5,35700.0,38.3308,38.3738,38.3247,38.337,35700.0
2013-10-01 14:35:00,62.49,62.49,62.38,62.42,26700.0,38.3308,38.3308,38.2634,38.2879,26700.0
2013-10-01 14:40:00,62.42,62.46,62.4,62.4,29300.0,38.2879,38.3124,38.2756,38.2756,29300.0
2013-10-01 14:45:00,62.4,62.4,62.28,62.3,47800.0,38.2756,38.2756,38.202,38.2143,47800.0
2013-10-01 14:50:00,62.3,62.36,62.28,62.35,25400.0,38.2143,38.2511,38.202,38.245,25400.0
2013-10-01 14:55:00,62.35,62.36,62.33,62.33,31600.0,38.245,38.2511,38.2327,38.2327,31600.0
2013-10-01 15:00:00,62.34,62.35,62.29,62.31,38000.0,38.2388,38.245,38.2082,38.2204,38000.0
2013-10-01 15:05:00,62.3,62.31,62.23,62.27,39200.0,38.2143,38.2204,38.1714,38.1959,39200.0
2013-10-01 15:10:00,62.27,62.31,62.26,62.27,34600.0,38.1959,38.2204,38.1898,38.1959,34600.0
2013-10-01 15:15:00,62.27,62.31,62.25,62.31,52700.0,38.1959,38.2204,38.1836,38.2204,52700.0
2013-10-01 15:20:00,62.31,62.33,62.29,62.29,26500.0,38.2204,38.2327,38.2082,38.2082,26500.0
2013-10-01 15:25:00,62.3,62.36,62.29,62.32,40200.0,38.2143,38.2511,38.2082,38.2266,40200.0
2013-10-01 15:30:00,62.32,62.35,62.32,62.35,33600.0,38.2266,38.245,38.2266,38.245,33600.0
2013-10-01 15:35:00,62.35,62.39,62.33,62.35,56200.0,38.245,38.2695,38.2327,38.245,56200.0
2013-10-01 15:40:00,62.36,62.38,62.32,62.32,44000.0,38.2511,38.2634,38.2266,38.2266,44000.0
2013-10-01 15:45:00,62.32,62.39,62.29,62.39,64900.0,38.2266,38.2695,38.2082,38.2695,64900.0
2013-10-01 15:50:00,62.39,62.4,62.35,62.37,57800.0,38.2695,38.2756,38.245,38.2572,57800.0
2013-10-01 15:55:00,62.37,62.51,62.36,62.51,185200.0,38.2572,38.3431,38.2511,38.3431,185200.0
2013-10-02 09:30:00,62.26,62.38,61.93,61.94,48300.0,38.1898,38.2634,37.9873,37.9935,48300.0
2013-10-02 09:35:00,61.92,62.03,61.9,61.96,34300.0,37.9812,38.0487,37.9689,38.0058,34300.0
2013-10-02 09:40:00,61.92,62.08,61.92,62.06,20000.0,37.9812,38.0794,37.9812,38.0671,20000.0
2013-10-02 09:45:00,62.07,62.07,61.92,61.98,23500.0,38.0732,38.0732,37.9812,38.018,23500.0
2013-10-02 09:50:00,61.97,62.05,61.96,62.0,39000.0,38.0119,38.061,38.0058,38.0303,39000.0
2013-10-02 09:55:00,62.0,62.01,61.84,61.87,59500.0,38.0303,38.0364,37.9321,37.9505,59500.0
2013-10-02 10:00:00,61.87,61.95,61.86,61.94,61300.0,37.9505,37.9996,37.9444,37.9935,61300.0
2013-10-02 10:05:00,61.93,61.98,61.87,61.94,93000.0,37.9873,38.018,37.9505,37.9935,93000.0
2013-10-02 10:10:00,61.96,61.96,61.69,61.72,61000.0,38.0058,38.0058,37.8401,37.8585,61000.0
2013-10-02 10:15:00,61.71,61.76,61.65,61.68,44700.0,37.8524,37.8831,37.8156,37.834,44700.0
2013-10-02 10:20:00,61.68,61.68,61.36,61.43,154700.0,37.834,37.834,37.6377,37.6807,154700.0
2013-10-02 10:25:00,61.44,61.53,61.43,61.5,35700.0,37.6868,37.742,37.6807,37.7236,35700.0
2013-10-02 10:30:00,61.49,61.57,61.47,61.51,35600.0,37.7175,37.7665,37.7052,37.7297,35600.0
2013-10-02 10:35:00,61.51,61.6,61.48,61.58,34100.0,37.7297,37.7849,37.7113,37.7727,34100.0
2013-10-02 10:40:00,61.57,61.59,61.55,61.58,13700.0,37.7665,37.7788,37.7543,37.7727,13700.0
2013-10-02 10:45:00,61.59,61.68,61.58,61.64,19700.0,37.7788,37.834,37.7727,37.8095,19700.0
2013-10-02 10:50:00,61.64,61.67,61.53,61.55,53700.0,37.8095,37.8279,37.742,37.7543,53700.0
2013-10-02 10:55:00,61.56,61.64,61.53,61.53,46300.0,37.7604,37.8095,37.742,37.742,46300.0
2013-10-02 11:00:00,61.53,61.57,61.52,61.56,15300.0,37.742,37.7665,37.7359,37.7604,15300.0
2013-10-02 11:05:00,61.57,61.64,61.56,61.61,16200.0,37.7665,37.8095,37.7604,37.7911,16200.0
2013-10-02 11:10:00,61.62,61.74,61.62,61.72,8800.0,37.7972,37.8708,37.7972,37.8585,8800.0
2013-10-02 11:15:00,61.73,61.83,61.73,61.79,24900.0,37.8647,37.926,37.8647,37.9015,24900.0
2013-10-02 11:20:00,61.8,61.8,61.75,61.78,9800.0,37.9076,37.9076,37.8769,37.8953,9800.0
2013-10-02 11:25:00,61.78,61.79,61.75,61.77,8700.0,37.8953,37.9015,37.8769,37.8892,8700.0
2013-10-02 11:30:00,61.77,61.82,61.75,61.78,29800.0,37.8892,37.9199,37.8769,37.8953,29800.0
2013-10-02 11:35:00,61.77,61.8,61.73,61.75,21200.0,37.8892,37.9076,37.8647,37.8769,21200.0
2013-10-02 11:40:00,61.76,61.76,61.62,61.62,36700.0,37.8831,37.8831,37.7972,37.7972,36700.0
2013-10-02 11:45:00,61.62,61.79,61.62,61.75,25800.0,37.7972,37.9015,37.7972,37.8769,25800.0
2013-10-02 11:50:00,61.75,61.82,61.73,61.79,24200.0,37.8769,37.9199,37.8647,37.9015,24200.0
2013-10-02 11:55:00,61.79,61.82,61.76,61.77,16500.0,37.9015,37.9199,37.8831,37.8892,16500.0
2013-10-02 12:00:00,61.77,61.82,61.77,61.81,23500.0,37.8892,37.9199,37.8892,37.9137,23500.0
2013-10-02 12:05:00,61.8,61.85,61.8,61.84,15300.0,37.9076,37.9383,37.9076,37.9321,15300.0
2013-10-02 12:10:00,61.85,61.91,61.78,61.78,21700.0,37.9383,37.9751,37.8953,37.8953,21700.0
2013-10-02 12:15:00,61.78,61.87,61.78,61.87,11600.0,37.8953,37.9505,37.8953,37.9505,11600.0
2013-10-02 12:20:00,61.87,61.92,61.86,61.92,19200.0,37.9505,37.9812,37.9444,37.9812,19200.0
2013-10-02 12:25:00,61.93,61.94,61.85,61.85,16100.0,37.9873,37.9935,37.9383,37.9383,16100.0
2013-10-02 12:30:00,61.86,61.92,61.86,61.91,10700.0,37.9444,37.9812,37.9444,37.9751,10700.0
2013-10-02 12:35:00,61.92,62.05,61.92,62.05,13700.0,37.9812,38.061,37.9812,38.061,13700.0
2013-10-02 12:40:00,62.03,62.12,62.03,62.12,22500.0,38.0487,38.1039,38.0487,38.1039,22500.0
2013-10-02 12:45:00,62.12,62.12,62.0,62.06,18900.0,38.1039,38.1039,38.0303,38.0671,18900.0
2013-10-02 12:50:00,62.05,62.09,62.02,62.08,13600.0,38.061,38.0855,38.0426,38.0794,13600.0
2013-10-02 12:55:00,62.08,62.16,62.08,62.13,40600.0,38.0794,38.1284,38.0794,38.11,40600.0
2013-10-02 13:00:00,62.13,62.16,62.08,62.1,28800.0,38.11,38.1284,38.0794,38.0916,28800.0
2013-10-02 13:05:00,62.09,62.09,61.96,61.96,60400.0,38.0855,38.0855,38.0058,38.0058,60400.0
2013-10-02 13:10:00,61.96,61.99,61.93,61.93,36600.0,38.0058,38.0242,37.9873,37.9873,36600.0
2013-10-02 13:15:00,61.93,62.11,61.92,62.09,43500.0,37.9873,38.0978,37.9812,38.0855,43500.0
2013-10-02 13:20:00,62.1,62.19,62.06,62.16,36900.0,38.0916,38.1468,38.0671,38.1284,36900.0
2013-10-02 13:25:00,62.17,62.27,62.17,62.25,19300.0,38.1346,38.1959,38.1346,38.1836,19300.0
2013-10-02 13:30:00,62.25,62.25,62.2,62.24,31400.0,38.1836,38.1836,38.153,38.1775,31400.0
2013-10-02 13:35:00,62.24,62.34,62.24,62.27,54200.0,38.1775,38.2388,38.1775,38.1959,54200.0
2013-10-02 13:40:00,62.27,62.29,62.24,62.25,14300.0,38.1959,38.2082,38.1775,38.1836,14300.0
2013-10-02 13:45:00,62.24,62.27,62.16,62.16,34200.0,38.1775,38.1959,38.1284,38.1284,34200.0
2013-10-02 13:50:00,62.16,62.18,62.14,62.15,13300.0,38.1284,38.1407,38.1162,38.1223,13300.0
2013-10-02 13:55:00,62.15,62.18,62.11,62.16,28300.0,38.1223,38.1407,38.0978,38.1284,28300.0
2013-10-02 14:00:00,62.16,62.18,62.09,62.14,20400.0,38.1284,38.1407,38.0855,38.1162,20400.0
2013-10-02 14:05:00,62.14,62.22,62.14,62.22,19600.0,38.1162,38.1652,38.1162,38.1652,19600.0
2013-10-02 14:10:00,62.23,62.23,62.1,62.1,23700.0,38.1714,38.1714,38.0916,38.0916,23700.0
2013-10-02 14:15:00,62.1,62.13,62.08,62.11,20100.0,38.0916,38.11,38.0794,38.0978,20100.0
2013-10-02 14:20:00,62.11,62.14,62.07,62.11,20400.0,38.0978,38.1162,38.0732,38.0978,20400.0
2013-10-02 14:25:00,62.11,62.13,62.06,62.09,36300.0,38.0978,38.11,38.0671,38.0855,36300.0
2013-10-02 14:30:00,62.07,62.19,62.06,62.18,18800.0,38.0732,38.1468,38.0671,38.1407,18800.0
2013-10-02 14:35:00,62.18,62.22,62.11,62.12,54100.0,38.1407,38.1652,38.0978,38.1039,54100.0
2013-10-02 14:40:00,62.11,62.12,62.09,62.12,16200.0,38.0978,38.1039,38.0855,38.1039,16200.0
2013-10-02 14:45:00,62.13,62.2,62.13,62.18,12800.0,38.11,38.153,38.11,38.1407,12800.0
2013-10-02 14:50:00,62.17,62.25,62.17,62.21,17700.0,38.1346,38.1836,38.1346,38.1591,17700.0
2013-10-02 14:55:00,62.21,62.24,62.19,62.21,17400.0,38.1591,38.1775,38.1468,38.1591,17400.0
2013-10-02 15:00:00,62.2,62.2,62.14,62.16,20500.0,38.153,38.153,38.1162,38.1284,20500.0
2013-10-02 15:05:00,62.16,62.21,62.16,62.21,11900.0,38.1284,38.1591,38.1284,38.1591,11900.0
2013-10-02 15:10:00,62.2,62.26,62.19,62.23,11500.0,38.153,38.1898,38.1468,38.1714,11500.0
2013-10-02 15:15:00,62.22,62.24,62.19,62.24,11000.0,38.1652,38.1775,38.1468,38.1775,11000.0
2013-10-02 15:20:00,62.25,62.25,62.18,62.2,13800.0,38.1836,38.1836,38.1407,38.153,13800.0
2013-10-02 15:25:00,62.2,62.21,62.17,62.2,16200.0,38.153,38.1591,38.1346,38.153,16200.0
2013-10-02 15:30:00,62.2,62.25,62.19,62.22,22200.0,38.153,38.1836,38.1468,38.1652,22200.0
2013-10-02 15:35:00,62.23,62.26,62.21,62.26,20700.0,38.1714,38.1898,38.1591,38.1898,20700.0
2013-10-02 15:40:00,62.25,62.26,62.22,62.26,15200.0,38.1836,38.1898,38.1652,38.1898,15200.0
2013-10-02 15:45:00,62.25,62.25,62.18,62.21,34800.0,38.1836,38.1836,38.1407,38.1591,34800.0
2013-10-02 15:50:00,62.21,62.23,62.18,62.22,30800.0,38.1591,38.1714,38.1407,38.1652,30800.0
2013-10-02 15:55:00,62.22,62.33,62.22,62.32,108500.0,38.1652,38.2327,38.1652,38.2266,108500.0
2013-10-03 09:30:00,62.04,62.16,61.68,61.69,39800.0,38.0548,38.1284,37.834,37.8401,39800.0
2013-10-03 09:35:00,61.68,61.79,61.5,61.76,35500.0,37.834,37.9015,37.7236,37.8831,35500.0
2013-10-03 09:40:00,61.73,61.84,61.54,61.67,46200.0,37.8647,37.9321,37.7481,37.8279,46200.0
2013-10-03 09:45:00,61.65,61.73,61.59,61.67,23700.0,37.8156,37.8647,37.7788,37.8279,23700.0
2013-10-03 09:50:00,61.67,61.67,61.54,61.59,16200.0,37.8279,37.8279,37.7481,37.7788,16200.0
2013-10-03 09:55:00,61.58,61.64,61.52,61.58,114900.0,37.7727,37.8095,37.7359,37.7727,114900.0
2013-10-03 10:00:00,61.58,61.68,61.48,61.65,69000.0,37.7727,37.834,37.7113,37.8156,69000.0
2013-10-03 10:05:00,61.65,61.68,61.58,61.6,60300.0,37.8156,37.834,37.7727,37.7849,60300.0
2013-10-03 10:10:00,61.61,61.64,61.55,61.55,50900.0,37.7911,37.8095,37.7543,37.7543,50900.0
2013-10-03 10:15:00,61.56,61.58,61.45,61.49,95000.0,37.7604,37.7727,37.6929,37.7175,95000.0
2013-10-03 10:20:00,61.49,61.52,61.37,61.45,24500.0,37.7175,37.7359,37.6439,37.6929,24500.0
2013-10-03 10:25:00,61.45,61.63,61.43,61.63,27900.0,37.6929,37.8033,37.6807,37.8033,27900.0
2013-10-03 10:30:00,61.62,61.67,61.61,61.66,22300.0,37.7972,37.8279,37.7911,37.8217,22300.0
2013-10-03 10:35:00,61.65,61.7,61.64,61.67,11200.0,37.8156,37.8463,37.8095,37.8279,11200.0
2013-10-03 10:40:00,61.69,61.71,61.66,61.68,13100.0,37.8401,37.8524,37.8217,37.834,13100.0
2013-10-03 10:45:00,61.69,61.71,61.64,61.71,19900.0,37.8401,37.8524,37.8095,37.8524,19900.0
2013-10-03 10:50:00,61.71,61.75,61.69,61.74,20700.0,37.8524,37.8769,37.8401,37.8708,20700.0
2013-10-03 10:55:00,61.74,61.78,61.68,61.7,35300.0,37.8708,37.8953,37.834,37.8463,35300.0
2013-10-03 11:00:00,61.69,61.74,61.65,61.66,23400.0,37.8401,37.8708,37.8156,37.8217,23400.0
2013-10-03 11:05:00,61.67,61.73,61.65,61.73,27800.0,37.8279,37.8647,37.8156,37.8647,27800.0
2013-10-03 11:10:00,61.72,61.75,61.64,61.67,27800.0,37.8585,37.8769,37.8095,37.8279,27800.0
2013-10-03 11:15:00,61.66,61.68,61.63,61.63,12600.0,37.8217,37.834,37.8033,37.8033,12600.0
2013-10-03 11:20:00,61.63,61.65,61.59,61.59,25700.0,37.8033,37.8156,37.7788,37.7788,25700.0
2013-10-03 11:25:00,61.59,61.6,61.52,61.54,28700.0,37.7788,37.7849,37.7359,37.7481,28700.0
2013-10-03 11:30:00,61.53,61.62,61.52,61.6,20200.0,37.742,37.7972,37.7359,37.7849,20200.0
2013-10-03 11:35:00,61.6,61.62,61.59,61.61,26600.0,37.7849,37.7972,37.7788,37.7911,26600.0
2013-10-03 11:40:00,61.62,61.66,61.6,61.65,37100.0,37.7972,37.8217,37.7849,37.8156,37100.0
2013-10-03 11:45:00,61.66,61.66,61.62,61.65,6700.0,37.8217,37.8217,37.7972,37.8156,6700.0
2013-10-03 11:50:00,61.67,61.8,61.67,61.8,20200.0,37.8279,37.9076,37.8279,37.9076,20200.0
2013-10-03 11:55:00,61.79,61.82,61.76,61.82,20600.0,37.9015,37.9199,37.8831,37.9199,20600.0
2013-10-03 12:00:00,61.81,61.86,61.79,61.79,17200.0,37.9137,37.9444,37.9015,37.9015,17200.0
2013-10-03 12:05:00,61.8,61.82,61.79,61.81,16300.0,37.9076,37.9199,37.9015,37.9137,16300.0
2013-10-03 12:10:00,61.8,61.85,61.8,61.83,15500.0,37.9076,37.9383,37.9076,37.926,15500.0
2013-10-03 12:15:00,61.83,61.86,61.82,61.85,27400.0,37.926,37.9444,37.9199,37.9383,27400.0
2013-10-03 12:20:00,61.85,61.86,61.81,61.81,17600.0,37.9383,37.9444,37.9137,37.9137,17600.0
2013-10-03 12:25:00,61.8,61.85,61.79,61.85,5900.0,37.9076,37.9383,37.9015,37.9383,5900.0
2013-10-03 12:30:00,61.86,61.89,61.81,61.81,21500.0,37.9444,37.9628,37.9137,37.9137,21500.0
2013-10-03 12:35:00,61.82,61.87,61.81,61.86,9900.0,37.9199,37.9505,37.9137,37.9444,9900.0
2013-10-03 12:40:00,61.85,61.89,61.84,61.86,9400.0,37.9383,37.9628,37.9321,37.9444,9400.0
2013-10-03 12:45:00,61.87,61.98,61.86,61.98,31700.0,37.9505,38.018,37.9444,38.018,31700.0
2013-10-03 12:50:00,61.99,62.03,61.95,62.03,18200.0,38.0242,38.0487,37.9996,38.0487,18200.0
2013-10-03 12:55:00,62.03,62.06,62.02,62.02,7400.0,38.0487,38.0671,38.0426,38.0426,7400.0
2013-10-03 13:00:00,62.03,62.05,62.0,62.05,7700.0,38.0487,38.061,38.0303,38.061,7700.0
2013-10-03 13:05:00,62.04,62.08,62.03,62.06,8300.0,38.0548,38.0794,38.0487,38.0671,8300.0
2013-10-03 13:10:00,62.07,62.13,62.06,62.1,14100.0,38.0732,38.11,38.0671,38.0916,14100.0
2013-10-03 13:15:00,62.11,62.12,62.04,62.1,16800.0,38.0978,38.1039,38.0548,38.0916,16800.0
2013-10-03 13:20:00,62.09,62.14,62.06,62.13,27900.0,38.0855,38.1162,38.0671,38.11,27900.0
2013-10-03 13:25:00,62.13,62.19,62.13,62.17,16500.0,38.11,38.1468,38.11,38.1346,16500.0
2013-10-03 13:30:00,62.18,62.22,62.17,62.18,11900.0,38.1407,38.1652,38.1346,38.1407,11900.0
2013-10-03 13:35:00,62.18,62.23,62.16,62.16,18800.0,38.1407,38.1714,38.1284,38.1284,18800.0
2013-10-03 13:40:00,62.16,62.2,62.16,62.18,6700.0,38.1284,38.153,38.1284,38.1407,6700.0
2013-10-03 13:45:00,62.18,62.23,62.18,62.23,5700.0,38.1407,38.1714,38.1407,38.1714,5700.0
2013-10-03 13:50:00,62.23,62.25,62.18,62.2,21500.0,38.1714,38.1836,38.1407,38.153,21500.0
2013-10-03 13:55:00,62.19,62.25,62.17,62.22,15400.0,38.1468,38.1836,38.1346,38.1652,15400.0
2013-10-03 14:00:00,62.21,62.23,62.16,62.16,6300.0,38.1591,38.1714,38.1284,38.1284,6300.0
2013-10-03 14:05:00,62.17,62.17,62.06,62.07,19300.0,38.1346,38.1346,38.0671,38.0732,19300.0
2013-10-03 14:10:00,62.08,62.08,62.0,62.0,7700.0,38.0794,38.0794,38.0303,38.0303,7700.0
2013-10-03 14:15:00,62.01,62.03,61.94,61.97,19300.0,38.0364,38.0487,37.9935,38.0119,19300.0
2013-10-03 14:20:00,61.96,61.97,61.85,61.9,37100.0,38.0058,38.0119,37.9383,37.9689,37100.0
2013-10-03 14:25:00,61.9,61.95,61.89,61.9,51300.0,37.9689,37.9996,37.9628,37.9689,51300.0
2013-10-03 14:30:00,61.89,61.91,61.81,61.83,24300.0,37.9628,37.9751,37.9137,37.926,24300.0
2013-10-03 14:35:00,61.84,61.9,61.81,61.88,17500.0,37.9321,37.9689,37.9137,37.9567,17500.0
2013-10-03 14:40:00,61.9,61.98,61.89,61.97,13200.0,37.9689,38.018,37.9628,38.0119,13200.0
2013-10-03 14:45:00,61.97,62.01,61.95,62.01,6600.0,38.0119,38.0364,37.9996,38.0364,6600.0
2013-10-03 14:50:00,62.0,62.04,61.99,62.02,12600.0,38.0303,38.0548,38.0242,38.0426,12600.0
2013-10-03 14:55:00,62.02,62.06,62.02,62.04,12900.0,38.0426,38.0671,38.0426,38.0548,12900.0
2013-10-03 15:00:00,62.04,62.05,61.99,62.05,9200.0,38.0548,38.061,38.0242,38.061,9200.0
2013-10-03 15:05:00,62.05,62.06,62.0,62.02,18400.0,38.061,38.0671,38.0303,38.0426,18400.0
2013-10-03 15:10:00,62.02,62.06,61.99,62.02,15400.0,38.0426,38.0671,38.0242,38.0426,15400.0
2013-10-03 15:15:00,62.01,62.05,62.01,62.03,11600.0,38.0364,38.061,38.0364,38.0487,11600.0
2013-10-03 15:20:00,62.03,62.06,62.0,62.04,19500.0,38.0487,38.0671,38.0303,38.0548,19500.0
2013-10-03 15:25:00,62.04,62.08,62.02,62.07,12900.0,38.0548,38.0794,38.0426,38.0732,12900.0
2013-10-03 15:30:00,62.07,62.08,62.05,62.07,23500.0,38.0732,38.0794,38.061,38.0732,23500.0
2013-10-03 15:35:00,62.06,62.09,62.05,62.08,26100.0,38.0671,38.0855,38.061,38.0794,26100.0
2013-10-03 15:40:00,62.09,62.09,62.03,62.07,23500.0,38.0855,38.0855,38.0487,38.0732,23500.0
2013-10-03 15:45:00,62.06,62.06,61.98,61.98,47800.0,38.0671,38.0671,38.018,38.018,47800.0
2013-10-03 15:50:00,61.98,62.01,61.94,62.0,78300.0,38.018,38.0364,37.9935,38.0303,78300.0
2013-10-03 15:55:00,61.99,62.0,61.86,61.95,209200.0,38.0242,38.0303,37.9444,37.9996,209200.0
2013-10-04 09:30:00,61.96,61.99,61.76,61.77,50200.0,38.0058,38.0242,37.8831,37.8892,50200.0
2013-10-04 09:35:00,61.77,61.99,61.7,61.95,47600.0,37.8892,38.0242,37.8463,37.9996,47600.0
2013-10-04 09:40:00,61.95,62.05,61.91,61.96,12100.0,37.9996,38.061,37.9751,38.0058,12100.0
2013-10-04 09:45:00,61.94,62.02,61.9,62.02,26300.0,37.9935,38.0426,37.9689,38.0426,26300.0
2013-10-04 09:50:00,62.07,62.08,62.0,62.04,9800.0,38.0732,38.0794,38.0303,38.0548,9800.0
2013-10-04 09:55:00,62.05,62.18,62.05,62.15,16500.0,38.061,38.1407,38.061,38.1223,16500.0
2013-10-04 10:00:00,62.18,62.28,62.16,62.16,24700.0,38.1407,38.202,38.1284,38.1284,24700.0
2013-10-04 10:05:00,62.19,62.19,62.01,62.02,15500.0,38.1468,38.1468,38.0364,38.0426,15500.0
2013-10-04 10:10:00,62.01,62.06,61.99,62.03,29000.0,38.0364,38.0671,38.0242,38.0487,29000.0
2013-10-04 10:15:00,62.03,62.16,62.03,62.13,11800.0,38.0487,38.1284,38.0487,38.11,11800.0
2013-10-04 10:20:00,62.14,62.14,62.05,62.05,9300.0,38.1162,38.1162,38.061,38.061,9300.0
2013-10-04 10:25:00,62.06,62.07,62.02,62.06,12100.0,38.0671,38.0732,38.0426,38.0671,12100.0
2013-10-04 10:30:00,62.06,62.12,62.06,62.1,8400.0,38.0671,38.1039,38.0671,38.0916,8400.0
2013-10-04 10:35:00,62.09,62.27,62.08,62.25,18400.0,38.0855,38.1959,38.0794,38.1836,18400.0
2013-10-04 10:40:00,62.23,62.23,62.09,62.09,7600.0,38.1714,38.1714,38.0855,38.0855,7600.0
2013-10-04 10:45:00,62.07,62.11,62.0,62.0,18600.0,38.0732,38.0978,38.0303,38.0303,18600.0
2013-10-04 10:50:00,62.01,62.04,61.98,62.0,11500.0,38.0364,38.0548,38.018,38.0303,11500.0
2013-10-04 10:55:00,61.99,62.04,61.99,62.01,20000.0,38.0242,38.0548,38.0242,38.0364,20000.0
2013-10-04 11:00:00,62.0,62.0,61.88,61.91,28900.0,38.0303,38.0303,37.9567,37.9751,28900.0
2013-10-04 11:05:00,61.91,61.92,61.82,61.84,8100.0,37.9751,37.9812,37.9199,37.9321,8100.0
2013-10-04 11:10:00,61.83,61.84,61.81,61.82,7700.0,37.926,37.9321,37.9137,37.9199,7700.0
2013-10-04 11:15:00,61.82,61.88,61.8,61.88,5400.0,37.9199,37.9567,37.9076,37.9567,5400.0
2013-10-04 11:20:00,61.9,61.91,61.84,61.87,11900.0,37.9689,37.9751,37.9321,37.9505,11900.0
2013-10-04 11:25:00,61.87,61.87,61.83,61.84,3900.0,37.9505,37.9505,37.926,37.9321,3900.0
2013-10-04 11:30:00,61.84,61.91,61.84,61.91,12100.0,37.9321,37.9751,37.9321,37.9751,12100.0
2013-10-04 11:35:00,61.91,61.94,61.9,61.93,4600.0,37.9751,37.9935,37.9689,37.9873,4600.0
2013-10-04 11:40:00,61.93,62.0,61.93,61.99,10400.0,37.9873,38.0303,37.9873,38.0242,10400.0
2013-10-04 11:45:00,61.98,62.06,61.97,62.04,8300.0,38.018,38.0671,38.0119,38.0548,8300.0
2013-10-04 11:50:00,62.05,62.09,62.02,62.03,8800.0,38.061,38.0855,38.0426,38.0487,8800.0
2013-10-04 11:55:00,62.02,62.04,62.0,62.03,6100.0,38.0426,38.0548,38.0303,38.0487,6100.0
2013-10-04 12:00:00,62.04,62.05,61.98,62.02,10200.0,38.0548,38.061,38.018,38.0426,10200.0
2013-10-04 12:05:00,61.99,61.99,61.95,61.98,5100.0,38.0242,38.0242,37.9996,38.018,5100.0
2013-10-04 12:10:00,61.97,62.05,61.97,62.02,8600.0,38.0119,38.061,38.0119,38.0426,8600.0
2013-10-04 12:15:00,62.02,62.08,62.02,62.07,5700.0,38.0426,38.0794,38.0426,38.0732,5700.0
2013-10-04 12:20:00,62.08,62.09,62.01,62.01,7300.0,38.0794,38.0855,38.0364,38.0364,7300.0
2013-10-04 12:25:00,62.0,62.1,61.98,62.08,17600.0,38.0303,38.0916,38.018,38.0794,17600.0
2013-10-04 12:30:00,62.09,62.15,62.09,62.15,6500.0,38.0855,38.1223,38.0855,38.1223,6500.0
2013-10-04 12:35:00,62.15,62.15,62.1,62.14,19900.0,38.1223,38.1223,38.0916,38.1162,19900.0
2013-10-04 12:40:00,62.13,62.17,62.12,62.13,14300.0,38.11,38.1346,38.1039,38.11,14300.0
2013-10-04 12:45:00,62.15,62.15,62.08,62.09,5400.0,38.1223,38.1223,38.0794,38.0855,5400.0
2013-10-04 12:50:00,62.1,62.1,62.06,62.07,7000.0,38.0916,38.0916,38.0671,38.0732,7000.0
2013-10-04 12:55:00,62.07,62.08,62.06,62.07,3800.0,38.0732,38.0794,38.0671,38.0732,3800.0
2013-10-04 13:00:00,62.07,62.09,62.05,62.08,11900.0,38.0732,38.0855,38.061,38.0794,11900.0
2013-10-04 13:05:00,62.08,62.12,62.07,62.12,7300.0,38.0794,38.1039,38.0732,38.1039,7300.0
2013-10-04 13:10:00,62.11,62.12,62.06,62.09,15900.0,38.0978,38.1039,38.0671,38.0855,15900.0
2013-10-04 13:15:00,62.09,62.11,62.03,62.11,11000.0,38.0855,38.0978,38.0487,38.0978,11000.0
2013-10-04 13:20:00,62.1,62.12,62.08,62.1,16600.0,38.0916,38.1039,38.0794,38.0916,16600.0
2013-10-04 13:25:00,62.09,62.13,62.07,62.12,48900.0,38.0855,38.11,38.0732,38.1039,48900.0
2013-10-04 13:30:00,62.12,62.13,62.1,62.12,9400.0,38.1039,38.11,38.0916,38.1039,9400.0
2013-10-04 13:35:00,62.11,62.18,62.11,62.16,4800.0,38.0978,38.1407,38.0978,38.1284,4800.0
2013-10-04 13:40:00,62.15,62.15,62.09,62.09,14700.0,38.1223,38.1223,38.0855,38.0855,14700.0
2013-10-04 13:45:00,62.08,62.12,62.06,62.11,25200.0,38.0794,38.1039,38.0671,38.0978,25200.0
2013-10-04 13:50:00,62.11,62.13,62.09,62.12,7800.0,38.0978,38.11,38.0855,38.1039,7800.0
2013-10-04 13:55:00,62.13,62.14,62.1,62.12,15300.0,38.11,38.1162,38.0916,38.1039,15300.0
2013-10-04 14:00:00,62.12,62.14,62.11,62.12,4200.0,38.1039,38.1162,38.0978,38.1039,4200.0
2013-10-04 14:05:00,62.13,62.14,62.12,62.13,4900.0,38.11,38.1162,38.1039,38.11,4900.0
2013-10-04 14:10:00,62.13,62.24,62.13,62.22,18200.0,38.11,38.1775,38.11,38.1652,18200.0
2013-10-04 14:15:00,62.21,62.26,62.21,62.24,14500.0,38.1591,38.1898,38.1591,38.1775,14500.0
2013-10-04 14:20:00,62.24,62.26,62.2,62.23,17100.0,38.1775,38.1898,38.153,38.1714,17100.0
2013-10-04 14:25:00,62.23,62.27,62.22,62.26,13300.0,38.1714,38.1959,38.1652,38.1898,13300.0
2013-10-04 14:30:00,62.26,62.28,62.24,62.27,16700.0,38.1898,38.202,38.1775,38.1959,16700.0
2013-10-04 14:35:00,62.27,62.28,62.25,62.25,6800.0,38.1959,38.202,38.1836,38.1836,6800.0
2013-10-04 14:40:00,62.25,62.26,62.23,62.25,21900.0,38.1836,38.1898,38.1714,38.1836,21900.0
2013-10-04 14:45:00,62.25,62.27,62.24,62.27,6800.0,38.1836,38.1959,38.1775,38.1959,6800.0
2013-10-04 14:50:00,62.27,62.35,62.27,62.31,11800.0,38.1959,38.245,38.1959,38.2204,11800.0
2013-10-04 14:55:00,62.31,62.35,62.3,62.32,20300.0,38.2204,38.245,38.2143,38.2266,20300.0
2013-10-04 15:00:00,62.31,62.34,62.3,62.33,15200.0,38.2204,38.2388,38.2143,38.2327,15200.0
2013-10-04 15:05:00,62.33,62.34,62.3,62.32,20900.0,38.2327,38.2388,38.2143,38.2266,20900.0
2013-10-04 15:10:00,62.31,62.34,62.29,62.33,14700.0,38.2204,38.2388,38.2082,38.2327,14700.0
2013-10-04 15:15:00,62.33,62.33,62.28,62.29,24700.0,38.2327,38.2327,38.202,38.2082,24700.0
2013-10-04 15:20:00,62.28,62.29,62.25,62.25,23000.0,38.202,38.2082,38.1836,38.1836,23000.0
2013-10-04 15:25:00,62.24,62.25,62.19,62.2,23800.0,38.1775,38.1836,38.1468,38.153,23800.0
2013-10-04 15:30:00,62.2,62.22,62.16,62.17,24300.0,38.153,38.1652,38.1284,38.1346,24300.0
2013-10-04 15:35:00,62.16,62.2,62.15,62.18,31000.0,38.1284,38.153,38.1223,38.1407,31000.0
2013-10-04 15:40:00,62.17,62.2,62.14,62.14,28200.0,38.1346,38.153,38.1162,38.1162,28200.0
2013-10-04 15:45:00,62.14,62.21,62.13,62.19,71200.0,38.1162,38.1591,38.11,38.1468,71200.0
2013-10-04 15:50:00,62.18,62.22,62.17,62.2,54300.0,38.1407,38.1652,38.1346,38.153,54300.0
2013-10-04 15:55:00,62.2,62.24,62.17,62.22,105500.0,38.153,38.1775,38.1346,38.1652,105500.0
2013-10-07 09:30:00,61.84,62.1,61.8,61.85,31400.0,37.9321,38.0916,37.9076,37.9383,31400.0
2013-10-07 09:35:00,61.86,61.89,61.75,61.75,7900.0,37.9444,37.9628,37.8769,37.8769,7900.0
2013-10-07 09:40:00,61.75,61.78,61.68,61.7,6200.0,37.8769,37.8953,37.834,37.8463,6200.0
2013-10-07 09:45:00,61.71,61.74,61.67,61.67,12100.0,37.8524,37.8708,37.8279,37.8279,12100.0
2013-10-07 09:50:00,61.65,61.71,61.62,61.7,9400.0,37.8156,37.8524,37.7972,37.8463,9400.0
2013-10-07 09:55:00,61.69,61.76,61.68,61.7,12300.0,37.8401,37.8831,37.834,37.8463,12300.0
2013-10-07 10:00:00,61.7,61.74,61.64,61.66,13900.0,37.8463,37.8708,37.8095,37.8217,13900.0
2013-10-07 10:05:00,61.68,61.82,61.65,61.8,11600.0,37.834,37.9199,37.8156,37.9076,11600.0
2013-10-07 10:10:00,61.83,61.97,61.83,61.96,10000.0,37.926,38.0119,37.926,38.0058,10000.0
2013-10-07 10:15:00,61.94,61.97,61.86,61.89,8700.0,37.9935,38.0119,37.9444,37.9628,8700.0
2013-10-07 10:20:00,61.89,61.99,61.88,61.99,5600.0,37.9628,38.0242,37.9567,38.0242,5600.0
2013-10-07 10:25:00,61.99,62.05,61.97,62.04,6300.0,38.0242,38.061,38.0119,38.0548,6300.0
2013-10-07 10:30:00,62.04,62.06,61.99,62.04,9200.0,38.0548,38.0671,38.0242,38.0548,9200.0
2013-10-07 10:35:00,62.06,62.09,62.05,62.06,7400.0,38.0671,38.0855,38.061,38.0671,7400.0
2013-10-07 10:40:00,62.05,62.08,61.98,61.98,13900.0,38.061,38.0794,38.018,38.018,13900.0
2013-10-07 10:45:00,61.97,61.98,61.94,61.96,13300.0,38.0119,38.018,37.9935,38.0058,13300.0
2013-10-07 10:50:00,61.97,62.0,61.97,61.99,9200.0,38.0119,38.0303,38.0119,38.0242,9200.0
2013-10-07 10:55:00,61.99,62.08,61.97,62.07,13300.0,38.0242,38.0794,38.0119,38.0732,13300.0
2013-10-07 11:00:00,62.08,62.1,62.0,62.02,10600.0,38.0794,38.0916,38.0303,38.0426,10600.0
2013-10-07 11:05:00,62.04,62.12,62.04,62.11,5000.0,38.0548,38.1039,38.0548,38.0978,5000.0
2013-10-07 11:10:00,62.11,62.19,62.11,62.17,11100.0,38.0978,38.1468,38.0978,38.1346,11100.0
2013-10-07 11:15:00,62.17,62.18,62.09,62.09,12000.0,38.1346,38.1407,38.0855,38.0855,12000.0
2013-10-07 11:20:00,62.09,62.14,62.09,62.13,5400.0,38.0855,38.1162,38.0855,38.11,5400.0
2013-10-07 11:25:00,62.12,62.12,62.01,62.01,9700.0,38.1039,38.1039,38.0364,38.0364,9700.0
2013-10-07 11:30:00,62.0,62.05,62.0,62.05,9900.0,38.0303,38.061,38.0303,38.061,9900.0
2013-10-07 11:35:00,62.04,62.08,62.02,62.02,4800.0,38.0548,38.0794,38.0426,38.0426,4800.0
2013-10-07 11:40:00,62.02,62.14,62.02,62.14,8900.0,38.0426,38.1162,38.0426,38.1162,8900.0
2013-10-07 11:45:00,62.15,62.16,62.11,62.11,6700.0,38.1223,38.1284,38.0978,38.0978,6700.0
2013-10-07 11:50:00,62.12,62.13,62.06,62.08,10700.0,38.1039,38.11,38.0671,38.0794,10700.0
2013-10-07 11:55:00,62.09,62.17,62.09,62.11,31900.0,38.0855,38.1346,38.0855,38.0978,31900.0
2013-10-07 12:00:00,62.12,62.13,62.08,62.08,3800.0,38.1039,38.11,38.0794,38.0794,3800.0
2013-10-07 12:05:00,62.08,62.12,62.06,62.1,9400.0,38.0794,38.1039,38.0671,38.0916,9400.0
2013-10-07 12:10:00,62.11,62.12,62.08,62.1,2900.0,38.0978,38.1039,38.0794,38.0916,2900.0
2013-10-07 12:15:00,62.11,62.11,62.1,62.1,3000.0,38.0978,38.0978,38.0916,38.0916,3000.0
2013-10-07 12:20:00,62.1,62.11,62.07,62.09,11400.0,38.0916,38.0978,38.0732,38.0855,11400.0
2013-10-07 12:25:00,62.1,62.1,62.06,62.06,3600.0,38.0916,38.0916,38.0671,38.0671,3600.0
2013-10-07 12:30:00,62.05,62.05,62.0,62.0,6700.0,38.061,38.061,38.0303,38.0303,6700.0
2013-10-07 12:35:00,62.0,62.01,62.0,62.01,5600.0,38.0303,38.0364,38.0303,38.0364,5600.0
2013-10-07 12:40:00,62.01,62.07,62.0,62.06,8100.0,38.0364,38.0732,38.0303,38.0671,8100.0
2013-10-07 12:45:00,62.05,62.1,62.05,62.09,10200.0,38.061,38.0916,38.061,38.0855,10200.0
2013-10-07 12:50:00,62.1,62.1,62.04,62.05,4500.0,38.0916,38.0916,38.0548,38.061,4500.0
2013-10-07 12:55:00,62.05,62.05,62.02,62.02,3600.0,38.061,38.061,38.0426,38.0426,3600.0
2013-10-07 13:00:00,62.0,62.03,61.99,62.01,3600.0,38.0303,38.0487,38.0242,38.0364,3600.0
2013-10-07 13:05:00,62.02,62.02,62.01,62.02,3200.0,38.0426,38.0426,38.0364,38.0426,3200.0
2013-10-07 13:10:00,62.03,62.09,62.03,62.07,4500.0,38.0487,38.0855,38.0487,38.0732,4500.0
2013-10-07 13:15:00,62.07,62.08,62.02,62.03,5000.0,38.0732,38.0794,38.0426,38.0487,5000.0
2013-10-07 13:20:00,62.03,62.03,61.98,62.0,3400.0,38.0487,38.0487,38.018,38.0303,3400.0
2013-10-07 13:25:00,61.99,61.99,61.96,61.97,3300.0,38.0242,38.0242,38.0058,38.0119,3300.0
2013-10-07 13:30:00,61.96,62.02,61.95,61.95,4800.0,38.0058,38.0426,37.9996,37.9996,4800.0
2013-10-07 13:35:00,61.95,61.97,61.92,61.92,7200.0,37.9996,38.0119,37.9812,37.9812,7200.0
2013-10-07 13:40:00,61.92,61.93,61.9,61.9,4100.0,37.9812,37.9873,37.9689,37.9689,4100.0
2013-10-07 13:45:00,61.89,61.9,61.87,61.88,8600.0,37.9628,37.9689,37.9505,37.9567,8600.0
2013-10-07 13:50:00,61.88,61.92,61.87,61.91,5800.0,37.9567,37.9812,37.9505,37.9751,5800.0
2013-10-07 13:55:00,61.92,62.0,61.92,61.99,5200.0,37.9812,38.0303,37.9812,38.0242,5200.0
2013-10-07 14:00:00,62.0,62.13,62.0,62.09,8300.0,38.0303,38.11,38.0303,38.0855,8300.0
2013-10-07 14:05:00,62.09,62.09,61.99,61.99,5200.0,38.0855,38.0855,38.0242,38.0242,5200.0
2013-10-07 14:10:00,61.99,62.03,61.98,62.01,4900.0,38.0242,38.0487,38.018,38.0364,4900.0
2013-10-07 14:15:00,62.02,62.06,62.02,62.04,5400.0,38.0426,38.0671,38.0426,38.0548,5400.0
2013-10-07 14:20:00,62.04,62.05,62.02,62.03,9200.0,38.0548,38.061,38.0426,38.0487,9200.0
2013-10-07 14:25:00,62.03,62.04,62.0,62.01,5200.0,38.0487,38.0548,38.0303,38.0364,5200.0
2013-10-07 14:30:00,62.01,62.06,62.01,62.06,3500.0,38.0364,38.0671,38.0364,38.0671,3500.0
2013-10-07 14:35:00,62.06,62.07,62.04,62.07,2700.0,38.0671,38.0732,38.0548,38.0732,2700.0
2013-10-07 14:40:00,62.04,62.05,61.96,61.96,11100.0,38.0548,38.061,38.0058,38.0058,11100.0
2013-10-07 14:45:00,61.97,62.01,61.97,62.0,7900.0,38.0119,38.0364,38.0119,38.0303,7900.0
2013-10-07 14:50:00,61.98,62.03,61.98,62.03,5500.0,38.018,38.0487,38.018,38.0487,5500.0
2013-10-07 14:55:00,62.03,62.07,62.02,62.07,3500.0,38.0487,38.0732,38.0426,38.0732,3500.0
2013-10-07 15:00:00,62.06,62.07,62.02,62.05,9200.0,38.0671,38.0732,38.0426,38.061,9200.0
2013-10-07 15:05:00,62.05,62.05,62.01,62.05,10800.0,38.061,38.061,38.0364,38.061,10800.0
2013-10-07 15:10:00,62.05,62.06,62.03,62.04,8700.0,38.061,38.0671,38.0487,38.0548,8700.0
2013-10-07 15:15:00,62.04,62.04,61.99,62.0,10100.0,38.0548,38.0548,38.0242,38.0303,10100.0
2013-10-07 15:20:00,62.0,62.0,61.91,61.92,11700.0,38.0303,38.0303,37.9751,37.9812,11700.0
2013-10-07 15:25:00,61.92,61.93,61.91,61.93,11800.0,37.9812,37.9873,37.9751,37.9873,11800.0
2013-10-07 15:30:00,61.93,61.94,61.9,61.9,12900.0,37.9873,37.9935,37.9689,37.9689,12900.0
2013-10-07 15:35:00,61.89,61.89,61.85,61.86,24100.0,37.9628,37.9628,37.9383,37.9444,24100.0
2013-10-07 15:40:00,61.87,61.87,61.82,61.84,17000.0,37.9505,37.9505,37.9199,37.9321,17000.0
2013-10-07 15:45:00,61.83,61.84,61.72,61.78,36800.0,37.926,37.9321,37.8585,37.8953,36800.0
2013-10-07 15:50:00,61.78,61.79,61.73,61.75,35400.0,37.8953,37.9015,37.8647,37.8769,35400.0
2013-10-07 15:55:00,61.75,61.75,61.65,61.66,104500.0,37.8769,37.8769,37.8156,37.8217,104500.0
2013-10-08 09:30:00,61.6,61.74,61.57,61.65,28600.0,37.7849,37.8708,37.7665,37.8156,28600.0
2013-10-08 09:35:00,61.65,61.69,61.5,61.52,26000.0,37.8156,37.8401,37.7236,37.7359,26000.0
2013-10-08 09:40:00,61.55,61.7,61.52,61.7,14200.0,37.7543,37.8463,37.7359,37.8463,14200.0
2013-10-08 09:45:00,61.67,61.76,61.64,61.76,12400.0,37.8279,37.8831,37.8095,37.8831,12400.0
2013-10-08 09:50:00,61.74,61.74,61.65,61.69,16900.0,37.8708,37.8708,37.8156,37.8401,16900.0
2013-10-08 09:55:00,61.71,61.8,61.71,61.73,11900.0,37.8524,37.9076,37.8524,37.8647,11900.0
2013-10-08 10:00:00,61.73,61.75,61.67,61.74,19700.0,37.8647,37.8769,37.8279,37.8708,19700.0
2013-10-08 10:05:00,61.78,61.89,61.75,61.86,31600.0,37.8953,37.9628,37.8769,37.9444,31600.0
2013-10-08 10:10:00,61.85,61.93,61.84,61.89,17000.0,37.9383,37.9873,37.9321,37.9628,17000.0
2013-10-08 10:15:00,61.9,62.01,61.88,62.01,14200.0,37.9689,38.0364,37.9567,38.0364,14200.0
2013-10-08 10:20:00,62.02,62.02,61.94,61.95,18600.0,38.0426,38.0426,37.9935,37.9996,18600.0
2013-10-08 10:25:00,61.96,62.07,61.94,62.06,8500.0,38.0058,38.0732,37.9935,38.0671,8500.0
2013-10-08 10:30:00,62.07,62.19,62.07,62.17,20100.0,38.0732,38.1468,38.0732,38.1346,20100.0
2013-10-08 10:35:00,62.17,62.4,62.16,62.4,25300.0,38.1346,38.2756,38.1284,38.2756,25300.0
2013-10-08 10:40:00,62.39,62.39,62.3,62.36,14100.0,38.2695,38.2695,38.2143,38.2511,14100.0
2013-10-08 10:45:00,62.37,62.37,62.26,62.26,22400.0,38.2572,38.2572,38.1898,38.1898,22400.0
2013-10-08 10:50:00,62.25,62.25,62.03,62.04,33600.0,38.1836,38.1836,38.0487,38.0548,33600.0
2013-10-08 10:55:00,62.03,62.23,62.03,62.2,28000.0,38.0487,38.1714,38.0487,38.153,28000.0
2013-10-08 11:00:00,62.2,62.21,62.13,62.14,18500.0,38.153,38.1591,38.11,38.1162,18500.0
2013-10-08 11:05:00,62.13,62.22,62.12,62.21,13300.0,38.11,38.1652,38.1039,38.1591,13300.0
2013-10-08 11:10:00,62.21,62.26,62.21,62.24,21500.0,38.1591,38.1898,38.1591,38.1775,21500.0
2013-10-08 11:15:00,62.24,62.25,62.12,62.18,18900.0,38.1775,38.1836,38.1039,38.1407,18900.0
2013-10-08 11:20:00,62.18,62.21,62.14,62.2,21900.0,38.1407,38.1591,38.1162,38.153,21900.0
2013-10-08 11:25:00,62.19,62.2,62.14,62.15,7000.0,38.1468,38.153,38.1162,38.1223,7000.0
2013-10-08 11:30:00,62.14,62.19,62.11,62.13,22800.0,38.1162,38.1468,38.0978,38.11,22800.0
2013-10-08 11:35:00,62.13,62.17,62.11,62.13,9900.0,38.11,38.1346,38.0978,38.11,9900.0
2013-10-08 11:40:00,62.13,62.22,62.12,62.22,5700.0,38.11,38.1652,38.1039,38.1652,5700.0
2013-10-08 11:45:00,62.23,62.23,62.1,62.12,10100.0,38.1714,38.1714,38.0916,38.1039,10100.0
2013-10-08 11:50:00,62.12,62.16,62.02,62.04,24400.0,38.1039,38.1284,38.0426,38.0548,24400.0
2013-10-08 11:55:00,62.04,62.06,62.0,62.05,19500.0,38.0548,38.0671,38.0303,38.061,19500.0
2013-10-08 12:00:00,62.07,62.11,62.06,62.07,8500.0,38.0732,38.0978,38.0671,38.0732,8500.0
2013-10-08 12:05:00,62.07,62.11,62.05,62.06,19000.0,38.0732,38.0978,38.061,38.0671,19000.0
2013-10-08 12:10:00,62.05,62.09,61.98,62.0,19800.0,38.061,38.0855,38.018,38.0303,19800.0
2013-10-08 12:15:00,62.0,62.09,61.99,62.08,12500.0,38.0303,38.0855,38.0242,38.0794,12500.0
2013-10-08 12:20:00,62.08,62.17,62.08,62.14,11800.0,38.0794,38.1346,38.0794,38.1162,11800.0
2013-10-08 12:25:00,62.14,62.14,62.07,62.11,11400.0,38.1162,38.1162,38.0732,38.0978,11400.0
2013-10-08 12:30:00,62.1,62.1,61.98,62.01,17500.0,38.0916,38.0916,38.018,38.0364,17500.0
2013-10-08 12:35:00,62.01,62.07,61.98,62.05,7900.0,38.0364,38.0732,38.018,38.061,7900.0
2013-10-08 12:40:00,62.05,62.13,62.05,62.13,8400.0,38.061,38.11,38.061,38.11,8400.0
2013-10-08 12:45:00,62.11,62.2,62.11,62.13,9100.0,38.0978,38.153,38.0978,38.11,9100.0
2013-10-08 12:50:00,62.13,62.15,62.11,62.13,7200.0,38.11,38.1223,38.0978,38.11,7200.0
2013-10-08 12:55:00,62.12,62.15,62.12,62.14,11500.0,38.1039,38.1223,38.1039,38.1162,11500.0
2013-10-08 13:00:00,62.15,62.15,62.07,62.08,7900.0,38.1223,38.1223,38.0732,38.0794,7900.0
2013-10-08 13:05:00,62.08,62.08,62.02,62.02,3900.0,38.0794,38.0794,38.0426,38.0426,3900.0
2013-10-08 13:10:00,62.03,62.03,62.0,62.0,11100.0,38.0487,38.0487,38.0303,38.0303,11100.0
2013-10-08 13:15:00,62.0,62.02,61.97,61.99,12600.0,38.0303,38.0426,38.0119,38.0242,12600.0
2013-10-08 13:20:00,61.98,61.99,61.97,61.98,7900.0,38.018,38.0242,38.0119,38.018,7900.0
2013-10-08 13:25:00,61.99,62.0,61.97,61.97,10300.0,38.0242,38.0303,38.0119,38.0119,10300.0
2013-10-08 13:30:00,61.99,62.0,61.93,61.97,16800.0,38.0242,38.0303,37.9873,38.0119,16800.0
2013-10-08 13:35:00,61.96,61.97,61.94,61.95,8500.0,38.0058,38.0119,37.9935,37.9996,8500.0
2013-10-08 13:40:00,61.94,61.96,61.9,61.9,6900.0,37.9935,38.0058,37.9689,37.9689,6900.0
2013-10-08 13:45:00,61.9,61.91,61.86,61.9,9400.0,37.9689,37.9751,37.9444,37.9689,9400.0
2013-10-08 13:50:00,61.89,61.95,61.87,61.93,25800.0,37.9628,37.9996,37.9505,37.9873,25800.0
2013-10-08 13:55:00,61.91,61.99,61.91,61.94,13000.0,37.9751,38.0242,37.9751,37.9935,13000.0
2013-10-08 14:00:00,61.93,61.94,61.88,61.92,21500.0,37.9873,37.9935,37.9567,37.9812,21500.0
2013-10-08 14:05:00,61.91,61.92,61.85,61.85,16200.0,37.9751,37.9812,37.9383,37.9383,16200.0
2013-10-08 14:10:00,61.86,61.92,61.85,61.9,7400.0,37.9444,37.9812,37.9383,37.9689,7400.0
2013-10-08 14:15:00,61.92,61.92,61.83,61.84,12000.0,37.9812,37.9812,37.926,37.9321,12000.0
2013-10-08 14:20:00,61.85,61.93,61.8,61.88,23600.0,37.9383,37.9873,37.9076,37.9567,23600.0
2013-10-08 14:25:00,61.88,61.92,61.86,61.87,35200.0,37.9567,37.9812,37.9444,37.9505,35200.0
2013-10-08 14:30:00,61.87,61.88,61.75,61.77,14200.0,37.9505,37.9567,37.8769,37.8892,14200.0
2013-10-08 14:35:00,61.77,61.78,61.74,61.74,10800.0,37.8892,37.8953,37.8708,37.8708,10800.0
2013-10-08 14:40:00,61.75,61.77,61.71,61.76,22900.0,37.8769,37.8892,37.8524,37.8831,22900.0
2013-10-08 14:45:00,61.78,61.78,61.69,61.71,20200.0,37.8953,37.8953,37.8401,37.8524,20200.0
2013-10-08 14:50:00,61.7,61.73,61.68,61.73,18300.0,37.8463,37.8647,37.834,37.8647,18300.0
2013-10-08 14:55:00,61.73,61.79,61.72,61.77,15600.0,37.8647,37.9015,37.8585,37.8892,15600.0
2013-10-08 15:00:00,61.78,61.84,61.78,61.78,14000.0,37.8953,37.9321,37.8953,37.8953,14000.0
2013-10-08 15:05:00,61.78,61.79,61.75,61.76,9800.0,37.8953,37.9015,37.8769,37.8831,9800.0
2013-10-08 15:10:00,61.76,61.77,61.71,61.72,21800.0,37.8831,37.8892,37.8524,37.8585,21800.0
2013-10-08 15:15:00,61.73,61.8,61.72,61.8,45100.0,37.8647,37.9076,37.8585,37.9076,45100.0
2013-10-08 15:20:00,61.81,61.87,61.81,61.87,35500.0,37.9137,37.9505,37.9137,37.9505,35500.0
2013-10-08 15:25:00,61.86,61.87,61.79,61.8,26700.0,37.9444,37.9505,37.9015,37.9076,26700.0
2013-10-08 15:30:00,61.8,61.83,61.73,61.75,32600.0,37.9076,37.926,37.8647,37.8769,32600.0
2013-10-08 15:35:00,61.74,61.77,61.69,61.77,25800.0,37.8708,37.8892,37.8401,37.8892,25800.0
2013-10-08 15:40:00,61.77,61.81,61.77,61.8,33100.0,37.8892,37.9137,37.8892,37.9076,33100.0
2013-10-08 15:45:00,61.79,61.79,61.66,61.66,48300.0,37.9015,37.9015,37.8217,37.8217,48300.0
2013-10-08 15:50:00,61.66,61.73,61.65,61.66,66100.0,37.8217,37.8647,37.8156,37.8217,66100.0
2013-10-08 15:55:00,61.66,61.69,61.55,61.62,203800.0,37.8217,37.8401,37.7543,37.7972,203800.0
2013-10-09 09:30:00,61.8,61.84,61.56,61.57,27600.0,37.9076,37.9321,37.7604,37.7665,27600.0
2013-10-09 09:35:00,61.58,61.91,61.58,61.88,16800.0,37.7727,37.9751,37.7727,37.9567,16800.0
2013-10-09 09:40:00,61.92,61.96,61.81,61.94,18400.0,37.9812,38.0058,37.9137,37.9935,18400.0
2013-10-09 09:45:00,61.97,62.03,61.9,61.96,106800.0,38.0119,38.0487,37.9689,38.0058,106800.0
2013-10-09 09:50:00,61.96,62.03,61.94,62.03,23900.0,38.0058,38.0487,37.9935,38.0487,23900.0
2013-10-09 09:55:00,62.02,62.2,62.02,62.09,52000.0,38.0426,38.153,38.0426,38.0855,52000.0
2013-10-09 10:00:00,62.08,62.18,61.99,62.01,99400.0,38.0794,38.1407,38.0242,38.0364,99400.0
2013-10-09 10:05:00,62.01,62.23,62.0,62.19,42500.0,38.0364,38.1714,38.0303,38.1468,42500.0
2013-10-09 10:10:00,62.19,62.4,62.19,62.4,54000.0,38.1468,38.2756,38.1468,38.2756,54000.0
2013-10-09 10:15:00,62.4,62.44,62.18,62.18,106900.0,38.2756,38.3002,38.1407,38.1407,106900.0
2013-10-09 10:20:00,62.2,62.3,62.19,62.27,99300.0,38.153,38.2143,38.1468,38.1959,99300.0
2013-10-09 10:25:00,62.28,62.32,62.09,62.09,120300.0,38.202,38.2266,38.0855,38.0855,120300.0
2013-10-09 10:30:00,62.1,62.11,62.05,62.09,21600.0,38.0916,38.0978,38.061,38.0855,21600.0
2013-10-09 10:35:00,62.09,62.19,62.08,62.18,33800.0,38.0855,38.1468,38.0794,38.1407,33800.0
2013-10-09 10:40:00,62.17,62.17,62.06,62.07,25600.0,38.1346,38.1346,38.0671,38.0732,25600.0
2013-10-09 10:45:00,62.07,62.08,61.98,62.0,29800.0,38.0732,38.0794,38.018,38.0303,29800.0
2013-10-09 10:50:00,62.0,62.0,61.76,61.81,49600.0,38.0303,38.0303,37.8831,37.9137,49600.0
2013-10-09 10:55:00,61.82,61.91,61.82,61.9,29500.0,37.9199,37.9751,37.9199,37.9689,29500.0
2013-10-09 11:00:00,61.89,61.98,61.87,61.97,15600.0,37.9628,38.018,37.9505,38.0119,15600.0
2013-10-09 11:05:00,61.97,62.03,61.94,61.94,37500.0,38.0119,38.0487,37.9935,37.9935,37500.0
2013-10-09 11:10:00,61.95,61.95,61.87,61.88,17700.0,37.9996,37.9996,37.9505,37.9567,17700.0
2013-10-09 11:15:00,61.88,61.91,61.82,61.91,15900.0,37.9567,37.9751,37.9199,37.9751,15900.0
2013-10-09 11:20:00,61.9,61.91,61.82,61.85,13700.0,37.9689,37.9751,37.9199,37.9383,13700.0
2013-10-09 11:25:00,61.86,61.89,61.81,61.81,11600.0,37.9444,37.9628,37.9137,37.9137,11600.0
2013-10-09 11:30:00,61.82,61.85,61.76,61.84,14900.0,37.9199,37.9383,37.8831,37.9321,14900.0
2013-10-09 11:35:00,61.84,61.87,61.81,61.86,16800.0,37.9321,37.9505,37.9137,37.9444,16800.0
2013-10-09 11:40:00,61.87,61.94,61.87,61.91,15200.0,37.9505,37.9935,37.9505,37.9751,15200.0
2013-10-09 11:45:00,61.9,61.99,61.9,61.94,14300.0,37.9689,38.0242,37.9689,37.9935,14300.0
2013-10-09 11:50:00,61.95,61.95,61.89,61.9,24700.0,37.9996,37.9996,37.9628,37.9689,24700.0
2013-10-09 11:55:00,61.9,61.96,61.88,61.89,22900.0,37.9689,38.0058,37.9567,37.9628,22900.0
2013-10-09 12:00:00,61.89,61.93,61.88,61.88,9800.0,37.9628,37.9873,37.9567,37.9567,9800.0
2013-10-09 12:05:00,61.87,61.88,61.82,61.84,9400.0,37.9505,37.9567,37.9199,37.9321,9400.0
2013-10-09 12:10:00,61.84,61.87,61.76,61.76,15600.0,37.9321,37.9505,37.8831,37.8831,15600.0
2013-10-09 12:15:00,61.76,61.77,61.71,61.74,12900.0,37.8831,37.8892,37.8524,37.8708,12900.0
2013-10-09 12:20:00,61.73,61.74,61.7,61.71,14600.0,37.8647,37.8708,37.8463,37.8524,14600.0
2013-10-09 12:25:00,61.71,61.71,61.67,61.67,16200.0,37.8524,37.8524,37.8279,37.8279,16200.0
2013-10-09 12:30:00,61.69,61.71,61.68,61.71,16600.0,37.8401,37.8524,37.834,37.8524,16600.0
2013-10-09 12:35:00,61.7,61.72,61.67,61.69,11500.0,37.8463,37.8585,37.8279,37.8401,11500.0
2013-10-09 12:40:00,61.69,61.69,61.64,61.65,17000.0,37.8401,37.8401,37.8095,37.8156,17000.0
2013-10-09 12:45:00,61.65,61.66,61.56,61.6,21400.0,37.8156,37.8217,37.7604,37.7849,21400.0
2013-10-09 12:50:00,61.61,61.61,61.56,61.58,22300.0,37.7911,37.7911,37.7604,37.7727,22300.0
2013-10-09 12:55:00,61.58,61.59,61.51,61.52,12900.0,37.7727,37.7788,37.7297,37.7359,12900.0
2013-10-09 13:00:00,61.53,61.54,61.51,61.53,32100.0,37.742,37.7481,37.7297,37.742,32100.0
2013-10-09 13:05:00,61.52,61.56,61.51,61.51,17000.0,37.7359,37.7604,37.7297,37.7297,17000.0
2013-10-09 13:10:00,61.52,61.62,61.52,61.6,19900.0,37.7359,37.7972,37.7359,37.7849,19900.0
2013-10-09 13:15:00,61.6,61.65,61.6,61.62,48600.0,37.7849,37.8156,37.7849,37.7972,48600.0
2013-10-09 13:20:00,61.62,61.65,61.61,61.65,24800.0,37.7972,37.8156,37.7911,37.8156,24800.0
2013-10-09 13:25:00,61.64,61.66,61.64,61.64,63900.0,37.8095,37.8217,37.8095,37.8095,63900.0
2013-10-09 13:30:00,61.64,61.76,61.64,61.69,37500.0,37.8095,37.8831,37.8095,37.8401,37500.0
2013-10-09 13:35:00,61.69,61.72,61.6,61.6,13200.0,37.8401,37.8585,37.7849,37.7849,13200.0
2013-10-09 13:40:00,61.6,61.68,61.6,61.65,24800.0,37.7849,37.834,37.7849,37.8156,24800.0
2013-10-09 13:45:00,61.65,61.74,61.65,61.74,17200.0,37.8156,37.8708,37.8156,37.8708,17200.0
2013-10-09 13:50:00,61.74,61.78,61.73,61.76,13300.0,37.8708,37.8953,37.8647,37.8831,13300.0
2013-10-09 13:55:00,61.76,61.76,61.71,61.71,8800.0,37.8831,37.8831,37.8524,37.8524,8800.0
2013-10-09 14:00:00,61.71,61.77,61.63,61.76,31900.0,37.8524,37.8892,37.8033,37.8831,31900.0
2013-10-09 14:05:00,61.75,61.85,61.75,61.82,16100.0,37.8769,37.9383,37.8769,37.9199,16100.0
2013-10-09 14:10:00,61.82,61.83,61.74,61.74,9800.0,37.9199,37.926,37.8708,37.8708,9800.0
2013-10-09 14:15:00,61.74,61.81,61.74,61.81,12100.0,37.8708,37.9137,37.8708,37.9137,12100.0
2013-10-09 14:20:00,61.81,61.94,61.81,61.84,37700.0,37.9137,37.9935,37.9137,37.9321,37700.0
2013-10-09 14:25:00,61.85,61.85,61.74,61.79,14000.0,37.9383,37.9383,37.8708,37.9015,14000.0
2013-10-09 14:30:00,61.8,61.84,61.77,61.82,37500.0,37.9076,37.9321,37.8892,37.9199,37500.0
2013-10-09 14:35:00,61.82,61.85,61.8,61.83,30400.0,37.9199,37.9383,37.9076,37.926,30400.0
2013-10-09 14:40:00,61.83,61.84,61.76,61.77,24700.0,37.926,37.9321,37.8831,37.8892,24700.0
2013-10-09 14:45:00,61.77,61.77,61.71,61.73,16600.0,37.8892,37.8892,37.8524,37.8647,16600.0
2013-10-09 14:50:00,61.73,61.79,61.71,61.74,17900.0,37.8647,37.9015,37.8524,37.8708,17900.0
2013-10-09 14:55:00,61.74,61.75,61.7,61.72,22300.0,37.8708,37.8769,37.8463,37.8585,22300.0
2013-10-09 15:00:00,61.72,61.75,61.69,61.75,10500.0,37.8585,37.8769,37.8401,37.8769,10500.0
2013-10-09 15:05:00,61.75,61.75,61.69,61.74,25000.0,37.8769,37.8769,37.8401,37.8708,25000.0
2013-10-09 15:10:00,61.74,61.74,61.66,61.66,24000.0,37.8708,37.8708,37.8217,37.8217,24000.0
2013-10-09 15:15:00,61.66,61.7,61.62,61.64,25100.0,37.8217,37.8463,37.7972,37.8095,25100.0
2013-10-09 15:20:00,61.64,61.68,61.6,61.6,19800.0,37.8095,37.834,37.7849,37.7849,19800.0
2013-10-09 15:25:00,61.6,61.62,61.55,61.58,34500.0,37.7849,37.7972,37.7543,37.7727,34500.0
2013-10-09 15:30:00,61.58,61.65,61.58,61.63,34800.0,37.7727,37.8156,37.7727,37.8033,34800.0
2013-10-09 15:35:00,61.64,61.65,61.55,61.56,34200.0,37.8095,37.8156,37.7543,37.7604,34200.0
2013-10-09 15:40:00,61.57,61.58,61.54,61.58,35900.0,37.7665,37.7727,37.7481,37.7727,35900.0
2013-10-09 15:45:00,61.58,61.58,61.42,61.44,122700.0,37.7727,37.7727,37.6745,37.6868,122700.0
2013-10-09 15:50:00,61.43,61.56,61.41,61.56,128700.0,37.6807,37.7604,37.6684,37.7604,128700.0
2013-10-09 15:55:00,61.56,61.58,61.48,61.49,187700.0,37.7604,37.7727,37.7113,37.7175,187700.0
2013-10-10 09:30:00,61.8,61.94,61.58,61.66,52400.0,37.9076,37.9935,37.7727,37.8217,52400.0
2013-10-10 09:35:00,61.66,61.9,61.6,61.83,23600.0,37.8217,37.9689,37.7849,37.926,23600.0
2013-10-10 09:40:00,61.83,61.91,61.64,61.64,80100.0,37.926,37.9751,37.8095,37.8095,80100.0
2013-10-10 09:45:00,61.69,61.76,61.62,61.67,41700.0,37.8401,37.8831,37.7972,37.8279,41700.0
2013-10-10 09:50:00,61.67,61.7,61.56,61.65,29900.0,37.8279,37.8463,37.7604,37.8156,29900.0
2013-10-10 09:55:00,61.66,61.67,61.54,61.57,34800.0,37.8217,37.8279,37.7481,37.7665,34800.0
2013-10-10 10:00:00,61.58,61.59,61.52,61.59,41800.0,37.7727,37.7788,37.7359,37.7788,41800.0
2013-10-10 10:05:00,61.59,61.75,61.58,61.75,31400.0,37.7788,37.8769,37.7727,37.8769,31400.0
2013-10-10 10:10:00,61.75,61.77,61.64,61.66,25900.0,37.8769,37.8892,37.8095,37.8217,25900.0
2013-10-10 10:15:00,61.67,61.79,61.67,61.75,52100.0,37.8279,37.9015,37.8279,37.8769,52100.0
2013-10-10 10:20:00,61.75,61.93,61.75,61.93,23300.0,37.8769,37.9873,37.8769,37.9873,23300.0
2013-10-10 10:25:00,61.92,61.98,61.85,61.85,24000.0,37.9812,38.018,37.9383,37.9383,24000.0
2013-10-10 10:30:00,61.84,61.85,61.72,61.72,17500.0,37.9321,37.9383,37.8585,37.8585,17500.0
2013-10-10 10:35:00,61.72,61.81,61.72,61.78,21600.0,37.8585,37.9137,37.8585,37.8953,21600.0
2013-10-10 10:40:00,61.78,61.79,61.67,61.71,21500.0,37.8953,37.9015,37.8279,37.8524,21500.0
2013-10-10 10:45:00,61.7,61.71,61.65,61.67,35700.0,37.8463,37.8524,37.8156,37.8279,35700.0
2013-10-10 10:50:00,61.65,61.73,61.63,61.7,43900.0,37.8156,37.8647,37.8033,37.8463,43900.0
2013-10-10 10:55:00,61.68,61.71,61.64,61.71,42900.0,37.834,37.8524,37.8095,37.8524,42900.0
2013-10-10 11:00:00,61.7,61.71,61.64,61.65,58900.0,37.8463,37.8524,37.8095,37.8156,58900.0
2013-10-10 11:05:00,61.66,61.68,61.59,61.6,19500.0,37.8217,37.834,37.7788,37.7849,19500.0
2013-10-10 11:10:00,61.6,61.61,61.55,61.58,26100.0,37.7849,37.7911,37.7543,37.7727,26100.0
2013-10-10 11:15:00,61.57,61.66,61.57,61.65,8400.0,37.7665,37.8217,37.7665,37.8156,8400.0
2013-10-10 11:20:00,61.65,61.65,61.58,61.59,23900.0,37.8156,37.8156,37.7727,37.7788,23900.0
2013-10-10 11:25:00,61.59,61.61,61.55,61.61,28000.0,37.7788,37.7911,37.7543,37.7911,28000.0
2013-10-10 11:30:00,61.62,61.77,61.62,61.77,56800.0,37.7972,37.8892,37.7972,37.8892,56800.0
2013-10-10 11:35:00,61.78,62.04,61.77,62.04,18000.0,37.8953,38.0548,37.8892,38.0548,18000.0
2013-10-10 11:40:00,62.05,62.06,61.96,61.96,27300.0,38.061,38.0671,38.0058,38.0058,27300.0
2013-10-10 11:45:00,61.96,62.03,61.95,62.01,13600.0,38.0058,38.0487,37.9996,38.0364,13600.0
2013-10-10 11:50:00,62.01,62.02,61.99,62.01,15600.0,38.0364,38.0426,38.0242,38.0364,15600.0
2013-10-10 11:55:00,62.01,62.01,61.93,61.93,15000.0,38.0364,38.0364,37.9873,37.9873,15000.0
2013-10-10 12:00:00,61.92,61.94,61.86,61.89,24000.0,37.9812,37.9935,37.9444,37.9628,24000.0
2013-10-10 12:05:00,61.89,61.99,61.89,61.97,9200.0,37.9628,38.0242,37.9628,38.0119,9200.0
2013-10-10 12:10:00,61.96,61.97,61.92,61.93,10300.0,38.0058,38.0119,37.9812,37.9873,10300.0
2013-10-10 12:15:00,61.93,61.94,61.91,61.92,7500.0,37.9873,37.9935,37.9751,37.9812,7500.0
2013-10-10 12:20:00,61.91,61.92,61.88,61.89,11700.0,37.9751,37.9812,37.9567,37.9628,11700.0
2013-10-10 12:25:00,61.9,61.93,61.86,61.87,10500.0,37.9689,37.9873,37.9444,37.9505,10500.0
2013-10-10 12:30:00,61.87,61.9,61.86,61.9,12500.0,37.9505,37.9689,37.9444,37.9689,12500.0
2013-10-10 12:35:00,61.9,61.96,61.9,61.93,11300.0,37.9689,38.0058,37.9689,37.9873,11300.0
2013-10-10 12:40:00,61.92,61.92,61.89,61.91,11800.0,37.9812,37.9812,37.9628,37.9751,11800.0
2013-10-10 12:45:00,61.92,61.94,61.91,61.92,8600.0,37.9812,37.9935,37.9751,37.9812,8600.0
2013-10-10 12:50:00,61.92,61.93,61.91,61.91,11400.0,37.9812,37.9873,37.9751,37.9751,11400.0
2013-10-10 12:55:00,61.91,61.96,61.91,61.95,23800.0,37.9751,38.0058,37.9751,37.9996,23800.0
2013-10-10 13:00:00,61.94,62.01,61.94,61.99,16300.0,37.9935,38.0364,37.9935,38.0242,16300.0
2013-10-10 13:05:00,62.0,62.01,61.98,61.99,8400.0,38.0303,38.0364,38.018,38.0242,8400.0
2013-10-10 13:10:00,62.0,62.02,62.0,62.01,13700.0,38.0303,38.0426,38.0303,38.0364,13700.0
2013-10-10 13:15:00,62.02,62.03,61.98,61.98,7300.0,38.0426,38.0487,38.018,38.018,7300.0
2013-10-10 13:20:00,61.98,62.02,61.98,62.01,15500.0,38.018,38.0426,38.018,38.0364,15500.0
2013-10-10 13:25:00,62.01,62.05,61.99,62.03,16300.0,38.0364,38.061,38.0242,38.0487,16300.0
2013-10-10 13:30:00,62.04,62.06,62.01,62.02,19100.0,38.0548,38.0671,38.0364,38.0426,19100.0
2013-10-10 13:35:00,62.02,62.09,62.02,62.08,15300.0,38.0426,38.0855,38.0426,38.0794,15300.0
2013-10-10 13:40:00,62.08,62.12,62.06,62.09,15400.0,38.0794,38.1039,38.0671,38.0855,15400.0
2013-10-10 13:45:00,62.11,62.15,62.1,62.12,9700.0,38.0978,38.1223,38.0916,38.1039,9700.0
2013-10-10 13:50:00,62.12,62.17,62.11,62.16,11900.0,38.1039,38.1346,38.0978,38.1284,11900.0
2013-10-10 13:55:00,62.16,62.22,62.15,62.22,18800.0,38.1284,38.1652,38.1223,38.1652,18800.0
2013-10-10 14:00:00,62.21,62.21,62.15,62.15,10500.0,38.1591,38.1591,38.1223,38.1223,10500.0
2013-10-10 14:05:00,62.15,62.17,62.06,62.06,21400.0,38.1223,38.1346,38.0671,38.0671,21400.0
2013-10-10 14:10:00,62.07,62.07,62.02,62.03,14500.0,38.0732,38.0732,38.0426,38.0487,14500.0
2013-10-10 14:15:00,62.04,62.09,62.03,62.07,16700.0,38.0548,38.0855,38.0487,38.0732,16700.0
2013-10-10 14:20:00,62.06,62.06,62.04,62.06,12000.0,38.0671,38.0671,38.0548,38.0671,12000.0
2013-10-10 14:25:00,62.06,62.12,62.05,62.1,13400.0,38.0671,38.1039,38.061,38.0916,13400.0
2013-10-10 14:30:00,62.09,62.16,62.08,62.16,19700.0,38.0855,38.1284,38.0794,38.1284,19700.0
2013-10-10 14:35:00,62.16,62.22,62.15,62.18,17400.0,38.1284,38.1652,38.1223,38.1407,17400.0
2013-10-10 14:40:00,62.18,62.18,62.09,62.1,20100.0,38.1407,38.1407,38.0855,38.0916,20100.0
2013-10-10 14:45:00,62.1,62.12,62.06,62.06,22800.0,38.0916,38.1039,38.0671,38.0671,22800.0
2013-10-10 14:50:00,62.06,62.13,62.05,62.1,14900.0,38.0671,38.11,38.061,38.0916,14900.0
2013-10-10 14:55:00,62.1,62.1,62.02,62.04,40500.0,38.0916,38.0916,38.0426,38.0548,40500.0
2013-10-10 15:00:00,62.04,62.26,62.04,62.25,35500.0,38.0548,38.1898,38.0548,38.1836,35500.0
2013-10-10 15:05:00,62.26,62.35,62.26,62.35,51800.0,38.1898,38.245,38.1898,38.245,51800.0
2013-10-10 15:10:00,62.36,62.53,62.35,62.53,36500.0,38.2511,38.3554,38.245,38.3554,36500.0
2013-10-10 15:15:00,62.53,62.53,62.42,62.45,31500.0,38.3554,38.3554,38.2879,38.3063,31500.0
2013-10-10 15:20:00,62.45,62.47,62.4,62.46,30800.0,38.3063,38.3186,38.2756,38.3124,30800.0
2013-10-10 15:25:00,62.46,62.51,62.46,62.49,32300.0,38.3124,38.3431,38.3124,38.3308,32300.0
2013-10-10 15:30:00,62.5,62.52,62.46,62.47,48000.0,38.337,38.3493,38.3124,38.3186,48000.0
2013-10-10 15:35:00,62.47,62.48,62.39,62.43,41800.0,38.3186,38.3247,38.2695,38.294,41800.0
2013-10-10 15:40:00,62.43,62.48,62.43,62.44,47500.0,38.294,38.3247,38.294,38.3002,47500.0
2013-10-10 15:45:00,62.44,62.5,62.4,62.43,62900.0,38.3002,38.337,38.2756,38.294,62900.0
2013-10-10 15:50:00,62.43,62.47,62.41,62.44,95600.0,38.294,38.3186,38.2818,38.3002,95600.0
2013-10-10 15:55:00,62.44,62.59,62.44,62.58,157300.0,38.3002,38.3922,38.3002,38.3861,157300.0
2013-10-11 09:30:00,62.63,62.77,62.57,62.75,44300.0,38.4167,38.5026,38.3799,38.4903,44300.0
2013-10-11 09:35:00,62.76,62.76,62.62,62.68,6500.0,38.4965,38.4965,38.4106,38.4474,6500.0
2013-10-11 09:40:00,62.68,62.7,62.56,62.6,12100.0,38.4474,38.4597,38.3738,38.3983,12100.0
2013-10-11 09:45:00,62.62,62.62,62.41,62.52,25100.0,38.4106,38.4106,38.2818,38.3493,25100.0
2013-10-11 09:50:00,62.52,62.64,62.52,62.63,10100.0,38.3493,38.4229,38.3493,38.4167,10100.0
2013-10-11 09:55:00,62.62,62.63,62.57,62.57,16800.0,38.4106,38.4167,38.3799,38.3799,16800.0
2013-10-11 10:00:00,62.56,62.65,62.56,62.61,22300.0,38.3738,38.429,38.3738,38.4045,22300.0
2013-10-11 10:05:00,62.61,62.75,62.61,62.75,14100.0,38.4045,38.4903,38.4045,38.4903,14100.0
2013-10-11 10:10:00,62.75,62.85,62.74,62.77,28900.0,38.4903,38.5517,38.4842,38.5026,28900.0
2013-10-11 10:15:00,62.78,62.84,62.78,62.8,12700.0,38.5087,38.5455,38.5087,38.521,12700.0
2013-10-11 10:20:00,62.79,62.83,62.77,62.78,14000.0,38.5149,38.5394,38.5026,38.5087,14000.0
2013-10-11 10:25:00,62.79,62.89,62.77,62.89,18700.0,38.5149,38.5762,38.5026,38.5762,18700.0
2013-10-11 10:30:00,62.89,62.93,62.85,62.89,18500.0,38.5762,38.6007,38.5517,38.5762,18500.0
2013-10-11 10:35:00,62.9,63.02,62.89,63.01,34600.0,38.5823,38.6559,38.5762,38.6498,34600.0
2013-10-11 10:40:00,63.02,63.03,62.96,63.0,24600.0,38.6559,38.6621,38.6191,38.6437,24600.0
2013-10-11 10:45:00,63.01,63.02,62.97,63.01,26900.0,38.6498,38.6559,38.6253,38.6498,26900.0
2013-10-11 10:50:00,63.02,63.02,62.93,62.93,20800.0,38.6559,38.6559,38.6007,38.6007,20800.0
2013-10-11 10:55:00,62.93,62.97,62.87,62.91,24700.0,38.6007,38.6253,38.5639,38.5885,24700.0
2013-10-11 11:00:00,62.92,62.96,62.92,62.93,15100.0,38.5946,38.6191,38.5946,38.6007,15100.0
2013-10-11 11:05:00,62.94,62.96,62.92,62.94,11500.0,38.6069,38.6191,38.5946,38.6069,11500.0
2013-10-11 11:10:00,62.94,62.95,62.92,62.93,6700.0,38.6069,38.613,38.5946,38.6007,6700.0
2013-10-11 11:15:00,62.92,62.93,62.85,62.86,16900.0,38.5946,38.6007,38.5517,38.5578,16900.0
2013-10-11 11:20:00,62.87,62.87,62.77,62.79,34500.0,38.5639,38.5639,38.5026,38.5149,34500.0
2013-10-11 11:25:00,62.8,62.87,62.8,62.87,28300.0,38.521,38.5639,38.521,38.5639,28300.0
2013-10-11 11:30:00,62.87,62.95,62.87,62.91,34000.0,38.5639,38.613,38.5639,38.5885,34000.0
2013-10-11 11:35:00,62.91,62.92,62.85,62.88,19400.0,38.5885,38.5946,38.5517,38.5701,19400.0
2013-10-11 11:40:00,62.87,62.92,62.85,62.86,26200.0,38.5639,38.5946,38.5517,38.5578,26200.0
2013-10-11 11:45:00,62.87,62.89,62.82,62.89,22300.0,38.5639,38.5762,38.5333,38.5762,22300.0
2013-10-11 11:50:00,62.9,62.99,62.88,62.96,33100.0,38.5823,38.6375,38.5701,38.6191,33100.0
2013-10-11 11:55:00,62.95,63.01,62.95,63.0,17400.0,38.613,38.6498,38.613,38.6437,17400.0
2013-10-11 12:00:00,63.0,63.07,63.0,63.02,19500.0,38.6437,38.6866,38.6437,38.6559,19500.0
2013-10-11 12:05:00,63.03,63.15,62.99,63.12,31300.0,38.6621,38.7357,38.6375,38.7173,31300.0
2013-10-11 12:10:00,63.12,63.21,63.09,63.21,22300.0,38.7173,38.7725,38.6989,38.7725,22300.0
2013-10-11 12:15:00,63.2,63.23,63.18,63.23,11100.0,38.7664,38.7848,38.7541,38.7848,11100.0
2013-10-11 12:20:00,63.23,63.24,63.18,63.19,17800.0,38.7848,38.7909,38.7541,38.7602,17800.0
2013-10-11 12:25:00,63.18,63.19,63.14,63.16,13900.0,38.7541,38.7602,38.7296,38.7418,13900.0
2013-10-11 12:30:00,63.16,63.18,63.15,63.16,8800.0,38.7418,38.7541,38.7357,38.7418,8800.0
2013-10-11 12:35:00,63.16,63.2,63.13,63.17,27800.0,38.7418,38.7664,38.7234,38.748,27800.0
2013-10-11 12:40:00,63.17,63.19,63.13,63.13,9300.0,38.748,38.7602,38.7234,38.7234,9300.0
2013-10-11 12:45:00,63.12,63.13,63.07,63.08,9600.0,38.7173,38.7234,38.6866,38.6928,9600.0
2013-10-11 12:50:00,63.07,63.09,63.06,63.06,11600.0,38.6866,38.6989,38.6805,38.6805,11600.0
2013-10-11 12:55:00,63.07,63.08,63.05,63.06,6300.0,38.6866,38.6928,38.6743,38.6805,6300.0
2013-10-11 13:00:00,63.07,63.08,62.97,62.99,13000.0,38.6866,38.6928,38.6253,38.6375,13000.0
2013-10-11 13:05:00,62.99,63.07,62.98,63.05,8300.0,38.6375,38.6866,38.6314,38.6743,8300.0
2013-10-11 13:10:00,63.05,63.05,63.01,63.01,7200.0,38.6743,38.6743,38.6498,38.6498,7200.0
2013-10-11 13:15:00,63.01,63.01,62.92,62.93,9900.0,38.6498,38.6498,38.5946,38.6007,9900.0
2013-10-11 13:20:00,62.92,62.94,62.89,62.94,7400.0,38.5946,38.6069,38.5762,38.6069,7400.0
2013-10-11 13:25:00,62.94,62.98,62.94,62.97,9000.0,38.6069,38.6314,38.6069,38.6253,9000.0
2013-10-11 13:30:00,62.97,62.98,62.92,62.93,9100.0,38.6253,38.6314,38.5946,38.6007,9100.0
2013-10-11 13:35:00,62.93,62.94,62.89,62.89,9600.0,38.6007,38.6069,38.5762,38.5762,9600.0
2013-10-11 13:40:00,62.89,62.89,62.83,62.86,10700.0,38.5762,38.5762,38.5394,38.5578,10700.0
2013-10-11 13:45:00,62.86,62.88,62.83,62.86,7400.0,38.5578,38.5701,38.5394,38.5578,7400.0
2013-10-11 13:50:00,62.86,62.9,62.86,62.89,6700.0,38.5578,38.5823,38.5578,38.5762,6700.0
2013-10-11 13:55:00,62.9,62.95,62.87,62.95,7300.0,38.5823,38.613,38.5639,38.613,7300.0
2013-10-11 14:00:00,62.94,62.96,62.9,62.95,10900.0,38.6069,38.6191,38.5823,38.613,10900.0
2013-10-11 14:05:00,62.95,62.97,62.94,62.96,8300.0,38.613,38.6253,38.6069,38.6191,8300.0
2013-10-11 14:10:00,62.96,62.99,62.94,62.98,5000.0,38.6191,38.6375,38.6069,38.6314,5000.0
2013-10-11 14:15:00,62.98,62.98,62.94,62.96,7900.0,38.6314,38.6314,38.6069,38.6191,7900.0
2013-10-11 14:20:00,62.95,62.95,62.92,62.93,8000.0,38.613,38.613,38.5946,38.6007,8000.0
2013-10-11 14:25:00,62.93,62.95,62.93,62.94,9000.0,38.6007,38.613,38.6007,38.6069,9000.0
2013-10-11 14:30:00,62.92,62.93,62.9,62.92,6000.0,38.5946,38.6007,38.5823,38.5946,6000.0
2013-10-11 14:35:00,62.92,62.92,62.88,62.9,4200.0,38.5946,38.5946,38.5701,38.5823,4200.0
2013-10-11 14:40:00,62.89,62.94,62.89,62.92,11800.0,38.5762,38.6069,38.5762,38.5946,11800.0
2013-10-11 14:45:00,62.93,62.95,62.92,62.94,6000.0,38.6007,38.613,38.5946,38.6069,6000.0
2013-10-11 14:50:00,62.94,62.94,62.88,62.89,9200.0,38.6069,38.6069,38.5701,38.5762,9200.0
2013-10-11 14:55:00,62.89,62.92,62.88,62.89,11800.0,38.5762,38.5946,38.5701,38.5762,11800.0
2013-10-11 15:00:00,62.91,62.91,62.82,62.84,11000.0,38.5885,38.5885,38.5333,38.5455,11000.0
2013-10-11 15:05:00,62.83,62.85,62.82,62.83,9700.0,38.5394,38.5517,38.5333,38.5394,9700.0
2013-10-11 15:10:00,62.84,62.84,62.8,62.8,19300.0,38.5455,38.5455,38.521,38.521,19300.0
2013-10-11 15:15:00,62.81,62.82,62.75,62.76,28800.0,38.5271,38.5333,38.4903,38.4965,28800.0
2013-10-11 15:20:00,62.76,62.8,62.75,62.8,12600.0,38.4965,38.521,38.4903,38.521,12600.0
2013-10-11 15:25:00,62.8,62.83,62.78,62.82,31000.0,38.521,38.5394,38.5087,38.5333,31000.0
2013-10-11 15:30:00,62.82,62.89,62.8,62.8,27500.0,38.5333,38.5762,38.521,38.521,27500.0
2013-10-11 15:35:00,62.8,62.8,62.75,62.75,23700.0,38.521,38.521,38.4903,38.4903,23700.0
2013-10-11 15:40:00,62.75,62.79,62.75,62.78,30100.0,38.4903,38.5149,38.4903,38.5087,30100.0
2013-10-11 15:45:00,62.77,62.78,62.73,62.74,30000.0,38.5026,38.5087,38.4781,38.4842,30000.0
2013-10-11 15:50:00,62.74,62.79,62.72,62.78,41300.0,38.4842,38.5149,38.4719,38.5087,41300.0
2013-10-11 15:55:00,62.78,62.95,62.77,62.94,89400.0,38.5087,38.613,38.5026,38.6069,89400.0
2013-10-14 09:30:00,62.66,62.78,62.01,62.1,43700.0,38.4351,38.5087,38.0364,38.0916,43700.0
2013-10-14 09:35:00,62.09,62.35,62.09,62.22,20800.0,38.0855,38.245,38.0855,38.1652,20800.0
2013-10-14 09:40:00,62.21,62.43,62.21,62.38,17500.0,38.1591,38.294,38.1591,38.2634,17500.0
2013-10-14 09:45:00,62.36,62.39,62.21,62.39,26800.0,38.2511,38.2695,38.1591,38.2695,26800.0
2013-10-14 09:50:00,62.4,62.48,62.12,62.17,25000.0,38.2756,38.3247,38.1039,38.1346,25000.0
2013-10-14 09:55:00,62.16,62.18,61.96,62.0,45500.0,38.1284,38.1407,38.0058,38.0303,45500.0
2013-10-14 10:00:00,61.98,62.12,61.88,62.12,40200.0,38.018,38.1039,37.9567,38.1039,40200.0
2013-10-14 10:05:00,62.12,62.22,62.06,62.06,17100.0,38.1039,38.1652,38.0671,38.0671,17100.0
2013-10-14 10:10:00,62.06,62.11,62.01,62.03,14700.0,38.0671,38.0978,38.0364,38.0487,14700.0
2013-10-14 10:15:00,62.02,62.02,61.81,61.81,25200.0,38.0426,38.0426,37.9137,37.9137,25200.0
2013-10-14 10:20:00,61.82,61.83,61.65,61.65,29800.0,37.9199,37.926,37.8156,37.8156,29800.0
2013-10-14 10:25:00,61.65,61.96,61.65,61.96,46100.0,37.8156,38.0058,37.8156,38.0058,46100.0
2013-10-14 10:30:00,61.95,61.99,61.85,61.87,27600.0,37.9996,38.0242,37.9383,37.9505,27600.0
2013-10-14 10:35:00,61.86,61.89,61.81,61.85,18600.0,37.9444,37.9628,37.9137,37.9383,18600.0
2013-10-14 10:40:00,61.85,61.88,61.82,61.87,17100.0,37.9383,37.9567,37.9199,37.9505,17100.0
2013-10-14 10:45:00,61.87,61.89,61.84,61.86,15400.0,37.9505,37.9628,37.9321,37.9444,15400.0
2013-10-14 10:50:00,61.84,61.86,61.8,61.86,8500.0,37.9321,37.9444,37.9076,37.9444,8500.0
2013-10-14 10:55:00,61.87,61.88,61.81,61.83,14600.0,37.9505,37.9567,37.9137,37.926,14600.0
2013-10-14 11:00:00,61.84,61.92,61.84,61.91,8500.0,37.9321,37.9812,37.9321,37.9751,8500.0
2013-10-14 11:05:00,61.91,61.92,61.89,61.91,13500.0,37.9751,37.9812,37.9628,37.9751,13500.0
2013-10-14 11:10:00,61.91,61.99,61.9,61.96,28800.0,37.9751,38.0242,37.9689,38.0058,28800.0
2013-10-14 11:15:00,61.97,61.99,61.94,61.95,44200.0,38.0119,38.0242,37.9935,37.9996,44200.0
2013-10-14 11:20:00,61.95,62.0,61.94,61.97,11900.0,37.9996,38.0303,37.9935,38.0119,11900.0
2013-10-14 11:25:00,61.97,61.98,61.93,61.94,19100.0,38.0119,38.018,37.9873,37.9935,19100.0
2013-10-14 11:30:00,61.94,62.02,61.94,62.01,21500.0,37.9935,38.0426,37.9935,38.0364,21500.0
2013-10-14 11:35:00,62.02,62.04,61.98,62.03,53400.0,38.0426,38.0548,38.018,38.0487,53400.0
2013-10-14 11:40:00,62.04,62.07,62.02,62.05,26600.0,38.0548,38.0732,38.0426,38.061,26600.0
2013-10-14 11:45:00,62.05,62.09,62.03,62.07,43500.0,38.061,38.0855,38.0487,38.0732,43500.0
2013-10-14 11:50:00,62.06,62.18,62.06,62.17,27400.0,38.0671,38.1407,38.0671,38.1346,27400.0
2013-10-14 11:55:00,62.18,62.25,62.16,62.19,16900.0,38.1407,38.1836,38.1284,38.1468,16900.0
2013-10-14 12:00:00,62.18,62.35,62.18,62.34,22700.0,38.1407,38.245,38.1407,38.2388,22700.0
2013-10-14 12:05:00,62.34,62.34,62.26,62.27,13600.0,38.2388,38.2388,38.1898,38.1959,13600.0
2013-10-14 12:10:00,62.27,62.29,61.98,61.98,24800.0,38.1959,38.2082,38.018,38.018,24800.0
2013-10-14 12:15:00,61.97,62.04,61.94,62.03,30600.0,38.0119,38.0548,37.9935,38.0487,30600.0
2013-10-14 12:20:00,62.03,62.16,62.03,62.13,16500.0,38.0487,38.1284,38.0487,38.11,16500.0
2013-10-14 12:25:00,62.13,62.2,62.0,62.02,21800.0,38.11,38.153,38.0303,38.0426,21800.0
2013-10-14 12:30:00,62.01,62.06,61.98,62.06,6900.0,38.0364,38.0671,38.018,38.0671,6900.0
2013-10-14 12:35:00,62.07,62.16,62.07,62.13,10300.0,38.0732,38.1284,38.0732,38.11,10300.0
2013-10-14 12:40:00,62.13,62.14,62.03,62.06,12700.0,38.11,38.1162,38.0487,38.0671,12700.0
2013-10-14 12:45:00,62.07,62.12,62.05,62.12,8400.0,38.0732,38.1039,38.061,38.1039,8400.0
2013-10-14 12:50:00,62.13,62.18,62.13,62.14,9700.0,38.11,38.1407,38.11,38.1162,9700.0
2013-10-14 12:55:00,62.15,62.2,62.13,62.15,8700.0,38.1223,38.153,38.11,38.1223,8700.0
2013-10-14 13:00:00,62.15,62.15,62.08,62.14,12100.0,38.1223,38.1223,38.0794,38.1162,12100.0
2013-10-14 13:05:00,62.14,62.22,62.14,62.22,8600.0,38.1162,38.1652,38.1162,38.1652,8600.0
2013-10-14 13:10:00,62.23,62.35,62.22,62.3,15400.0,38.1714,38.245,38.1652,38.2143,15400.0
2013-10-14 13:15:00,62.3,62.3,62.22,62.22,13600.0,38.2143,38.2143,38.1652,38.1652,13600.0
2013-10-14 13:20:00,62.23,62.23,62.17,62.21,10300.0,38.1714,38.1714,38.1346,38.1591,10300.0
2013-10-14 13:25:00,62.2,62.23,62.19,62.23,12100.0,38.153,38.1714,38.1468,38.1714,12100.0
2013-10-14 13:30:00,62.22,62.27,62.18,62.19,12300.0,38.1652,38.1959,38.1407,38.1468,12300.0
2013-10-14 13:35:00,62.19,62.2,62.15,62.15,13500.0,38.1468,38.153,38.1223,38.1223,13500.0
2013-10-14 13:40:00,62.16,62.3,62.16,62.3,18600.0,38.1284,38.2143,38.1284,38.2143,18600.0
2013-10-14 13:45:00,62.3,62.34,62.29,62.33,18600.0,38.2143,38.2388,38.2082,38.2327,18600.0
2013-10-14 13:50:00,62.34,62.34,62.25,62.26,13200.0,38.2388,38.2388,38.1836,38.1898,13200.0
2013-10-14 13:55:00,62.26,62.33,62.24,62.33,13200.0,38.1898,38.2327,38.1775,38.2327,13200.0
2013-10-14 14:00:00,62.32,62.35,62.27,62.32,51500.0,38.2266,38.245,38.1959,38.2266,51500.0
2013-10-14 14:05:00,62.32,62.42,62.32,62.39,24200.0,38.2266,38.2879,38.2266,38.2695,24200.0
2013-10-14 14:10:00,62.39,62.48,62.38,62.47,25300.0,38.2695,38.3247,38.2634,38.3186,25300.0
2013-10-14 14:15:00,62.46,62.5,62.42,62.43,32000.0,38.3124,38.337,38.2879,38.294,32000.0
2013-10-14 14:20:00,62.44,62.46,62.4,62.41,28200.0,38.3002,38.3124,38.2756,38.2818,28200.0
2013-10-14 14:25:00,62.41,62.44,62.36,62.36,32700.0,38.2818,38.3002,38.2511,38.2511,32700.0
2013-10-14 14:30:00,62.35,62.4,62.28,62.3,50900.0,38.245,38.2756,38.202,38.2143,50900.0
2013-10-14 14:35:00,62.29,62.36,62.26,62.3,26500.0,38.2082,38.2511,38.1898,38.2143,26500.0
2013-10-14 14:40:00,62.31,62.32,62.13,62.14,52200.0,38.2204,38.2266,38.11,38.1162,52200.0
2013-10-14 14:45:00,62.13,62.19,62.1,62.19,45400.0,38.11,38.1468,38.0916,38.1468,45400.0
2013-10-14 14:50:00,62.18,62.31,62.17,62.31,32500.0,38.1407,38.2204,38.1346,38.2204,32500.0
2013-10-14 14:55:00,62.3,62.35,62.27,62.28,26800.0,38.2143,38.245,38.1959,38.202,26800.0
2013-10-14 15:00:00,62.28,62.34,62.23,62.3,25300.0,38.202,38.2388,38.1714,38.2143,25300.0
2013-10-14 15:05:00,62.29,62.37,62.26,62.37,43000.0,38.2082,38.2572,38.1898,38.2572,43000.0
2013-10-14 15:10:00,62.38,62.5,62.36,62.48,19800.0,38.2634,38.337,38.2511,38.3247,19800.0
2013-10-14 15:15:00,62.48,62.49,62.4,62.41,29900.0,38.3247,38.3308,38.2756,38.2818,29900.0
2013-10-14 15:20:00,62.41,62.46,62.38,62.46,26000.0,38.2818,38.3124,38.2634,38.3124,26000.0
2013-10-14 15:25:00,62.46,62.5,62.45,62.5,22000.0,38.3124,38.337,38.3063,38.337,22000.0
2013-10-14 15:30:00,62.5,62.58,62.49,62.55,36100.0,38.337,38.3861,38.3308,38.3677,36100.0
2013-10-14 15:35:00,62.54,62.6,62.54,62.55,26800.0,38.3615,38.3983,38.3615,38.3677,26800.0
2013-10-14 15:40:00,62.54,62.55,62.48,62.54,24300.0,38.3615,38.3677,38.3247,38.3615,24300.0
2013-10-14 15:45:00,62.54,62.54,62.43,62.44,41000.0,38.3615,38.3615,38.294,38.3002,41000.0
2013-10-14 15:50:00,62.45,62.53,62.44,62.53,39700.0,38.3063,38.3554,38.3002,38.3554,39700.0
2013-10-14 15:55:00,62.54,62.62,62.52,62.6,119800.0,38.3615,38.4106,38.3493,38.3983,119800.0
2013-10-15 09:30:00,62.37,62.44,62.12,62.12,25500.0,38.2572,38.3002,38.1039,38.1039,25500.0
2013-10-15 09:35:00,62.15,62.4,62.15,62.4,4700.0,38.1223,38.2756,38.1223,38.2756,4700.0
2013-10-15 09:40:00,62.35,62.35,62.08,62.23,7500.0,38.245,38.245,38.0794,38.1714,7500.0
2013-10-15 09:45:00,62.22,62.41,62.2,62.33,19700.0,38.1652,38.2818,38.153,38.2327,19700.0
2013-10-15 09:50:00,62.31,62.33,62.21,62.23,16400.0,38.2204,38.2327,38.1591,38.1714,16400.0
2013-10-15 09:55:00,62.24,62.3,62.2,62.22,17800.0,38.1775,38.2143,38.153,38.1652,17800.0
2013-10-15 10:00:00,62.24,62.26,62.1,62.11,85600.0,38.1775,38.1898,38.0916,38.0978,85600.0
2013-10-15 10:05:00,62.11,62.18,62.11,62.14,54400.0,38.0978,38.1407,38.0978,38.1162,54400.0
2013-10-15 10:10:00,62.15,62.22,62.13,62.14,74700.0,38.1223,38.1652,38.11,38.1162,74700.0
2013-10-15 10:15:00,62.14,62.24,62.13,62.18,19300.0,38.1162,38.1775,38.11,38.1407,19300.0
2013-10-15 10:20:00,62.18,62.29,62.17,62.28,31700.0,38.1407,38.2082,38.1346,38.202,31700.0
2013-10-15 10:25:00,62.29,62.34,62.28,62.32,8600.0,38.2082,38.2388,38.202,38.2266,8600.0
2013-10-15 10:30:00,62.32,62.37,62.3,62.33,44900.0,38.2266,38.2572,38.2143,38.2327,44900.0
2013-10-15 10:35:00,62.33,62.34,62.29,62.29,41000.0,38.2327,38.2388,38.2082,38.2082,41000.0
2013-10-15 10:40:00,62.29,62.35,62.22,62.22,11300.0,38.2082,38.245,38.1652,38.1652,11300.0
2013-10-15 10:45:00,62.24,62.28,62.24,62.26,4000.0,38.1775,38.202,38.1775,38.1898,4000.0
2013-10-15 10:50:00,62.26,62.31,62.26,62.31,7300.0,38.1898,38.2204,38.1898,38.2204,7300.0
2013-10-15 10:55:00,62.29,62.33,62.29,62.3,26700.0,38.2082,38.2327,38.2082,38.2143,26700.0
2013-10-15 11:00:00,62.3,62.34,62.26,62.32,67300.0,38.2143,38.2388,38.1898,38.2266,67300.0
2013-10-15 11:05:00,62.31,62.32,62.2,62.2,10000.0,38.2204,38.2266,38.153,38.153,10000.0
2013-10-15 11:10:00,62.21,62.48,62.16,62.43,21000.0,38.1591,38.3247,38.1284,38.294,21000.0
2013-10-15 11:15:00,62.41,62.41,62.33,62.33,10700.0,38.2818,38.2818,38.2327,38.2327,10700.0
2013-10-15 11:20:00,62.33,62.38,62.32,62.37,12100.0,38.2327,38.2634,38.2266,38.2572,12100.0
2013-10-15 11:25:00,62.36,62.36,62.32,62.33,3500.0,38.2511,38.2511,38.2266,38.2327,3500.0
2013-10-15 11:30:00,62.32,62.33,62.24,62.24,9900.0,38.2266,38.2327,38.1775,38.1775,9900.0
2013-10-15 11:35:00,62.24,62.24,62.18,62.18,4200.0,38.1775,38.1775,38.1407,38.1407,4200.0
2013-10-15 11:40:00,62.19,62.19,62.14,62.17,20700.0,38.1468,38.1468,38.1162,38.1346,20700.0
2013-10-15 11:45:00,62.18,62.19,62.15,62.17,16500.0,38.1407,38.1468,38.1223,38.1346,16500.0
2013-10-15 11:50:00,62.19,62.25,62.19,62.23,2200.0,38.1468,38.1836,38.1468,38.1714,2200.0
2013-10-15 11:55:00,62.23,62.27,62.23,62.25,11000.0,38.1714,38.1959,38.1714,38.1836,11000.0
2013-10-15 12:00:00,62.24,62.27,62.23,62.26,11900.0,38.1775,38.1959,38.1714,38.1898,11900.0
2013-10-15 12:05:00,62.26,62.36,62.24,62.36,11000.0,38.1898,38.2511,38.1775,38.2511,11000.0
2013-10-15 12:10:00,62.36,62.43,62.36,62.41,15000.0,38.2511,38.294,38.2511,38.2818,15000.0
2013-10-15 12:15:00,62.4,62.4,62.27,62.27,10200.0,38.2756,38.2756,38.1959,38.1959,10200.0
2013-10-15 12:20:00,62.27,62.3,62.23,62.28,14600.0,38.1959,38.2143,38.1714,38.202,14600.0
2013-10-15 12:25:00,62.28,62.3,62.23,62.24,10500.0,38.202,38.2143,38.1714,38.1775,10500.0
2013-10-15 12:30:00,62.24,62.25,62.17,62.22,18000.0,38.1775,38.1836,38.1346,38.1652,18000.0
2013-10-15 12:35:00,62.22,62.24,62.2,62.21,3600.0,38.1652,38.1775,38.153,38.1591,3600.0
2013-10-15 12:40:00,62.21,62.27,62.21,62.24,4400.0,38.1591,38.1959,38.1591,38.1775,4400.0
2013-10-15 12:45:00,62.25,62.29,62.25,62.26,5200.0,38.1836,38.2082,38.1836,38.1898,5200.0
2013-10-15 12:50:00,62.24,62.26,62.22,62.23,5100.0,38.1775,38.1898,38.1652,38.1714,5100.0
2013-10-15 12:55:00,62.23,62.27,62.21,62.25,9000.0,38.1714,38.1959,38.1591,38.1836,9000.0
2013-10-15 13:00:00,62.24,62.25,62.21,62.21,5500.0,38.1775,38.1836,38.1591,38.1591,5500.0
2013-10-15 13:05:00,62.19,62.22,62.17,62.21,12500.0,38.1468,38.1652,38.1346,38.1591,12500.0
2013-10-15 13:10:00,62.2,62.2,62.15,62.18,8000.0,38.153,38.153,38.1223,38.1407,8000.0
2013-10-15 13:15:00,62.16,62.16,62.1,62.13,7100.0,38.1284,38.1284,38.0916,38.11,7100.0
2013-10-15 13:20:00,62.12,62.12,62.02,62.02,8100.0,38.1039,38.1039,38.0426,38.0426,8100.0
2013-10-15 13:25:00,62.01,62.01,61.97,61.98,16400.0,38.0364,38.0364,38.0119,38.018,16400.0
2013-10-15 13:30:00,61.98,62.02,61.95,62.02,15700.0,38.018,38.0426,37.9996,38.0426,15700.0
2013-10-15 13:35:00,62.02,62.1,62.02,62.06,10800.0,38.0426,38.0916,38.0426,38.0671,10800.0
2013-10-15 13:40:00,62.06,62.12,62.05,62.11,7700.0,38.0671,38.1039,38.061,38.0978,7700.0
2013-10-15 13:45:00,62.1,62.13,62.1,62.13,9300.0,38.0916,38.11,38.0916,38.11,9300.0
2013-10-15 13:50:00,62.13,62.15,62.11,62.14,10400.0,38.11,38.1223,38.0978,38.1162,10400.0
2013-10-15 13:55:00,62.14,62.14,62.1,62.12,5100.0,38.1162,38.1162,38.0916,38.1039,5100.0
2013-10-15 14:00:00,62.11,62.17,62.11,62.14,7800.0,38.0978,38.1346,38.0978,38.1162,7800.0
2013-10-15 14:05:00,62.14,62.14,62.11,62.12,5200.0,38.1162,38.1162,38.0978,38.1039,5200.0
2013-10-15 14:10:00,62.11,62.14,62.09,62.09,10300.0,38.0978,38.1162,38.0855,38.0855,10300.0
2013-10-15 14:15:00,62.09,62.1,62.07,62.08,8100.0,38.0855,38.0916,38.0732,38.0794,8100.0
2013-10-15 14:20:00,62.07,62.1,61.96,61.97,29700.0,38.0732,38.0916,38.0058,38.0119,29700.0
2013-10-15 14:25:00,61.95,62.01,61.91,61.96,26000.0,37.9996,38.0364,37.9751,38.0058,26000.0
2013-10-15 14:30:00,61.96,62.03,61.95,62.01,11800.0,38.0058,38.0487,37.9996,38.0364,11800.0
2013-10-15 14:35:00,62.0,62.01,61.87,61.96,28400.0,38.0303,38.0364,37.9505,38.0058,28400.0
2013-10-15 14:40:00,61.97,61.98,61.9,61.94,18900.0,38.0119,38.018,37.9689,37.9935,18900.0
2013-10-15 14:45:00,61.93,61.97,61.83,61.92,44700.0,37.9873,38.0119,37.926,37.9812,44700.0
2013-10-15 14:50:00,61.94,62.03,61.94,61.98,18600.0,37.9935,38.0487,37.9935,38.018,18600.0
2013-10-15 14:55:00,61.97,62.01,61.91,61.98,34500.0,38.0119,38.0364,37.9751,38.018,34500.0
2013-10-15 15:00:00,61.98,62.05,61.98,62.05,17000.0,38.018,38.061,38.018,38.061,17000.0
2013-10-15 15:05:00,62.05,62.23,62.02,62.18,26200.0,38.061,38.1714,38.0426,38.1407,26200.0
2013-10-15 15:10:00,62.19,62.2,62.1,62.14,19800.0,38.1468,38.153,38.0916,38.1162,19800.0
2013-10-15 15:15:00,62.14,62.14,62.03,62.05,19000.0,38.1162,38.1162,38.0487,38.061,19000.0
2013-10-15 15:20:00,62.05,62.06,61.99,62.0,42000.0,38.061,38.0671,38.0242,38.0303,42000.0
2013-10-15 15:25:00,62.01,62.02,61.95,61.97,37600.0,38.0364,38.0426,37.9996,38.0119,37600.0
2013-10-15 15:30:00,61.97,62.0,61.92,61.93,50400.0,38.0119,38.0303,37.9812,37.9873,50400.0
2013-10-15 15:35:00,61.93,61.95,61.88,61.9,32500.0,37.9873,37.9996,37.9567,37.9689,32500.0
2013-10-15 15:40:00,61.91,61.91,61.8,61.81,27600.0,37.9751,37.9751,37.9076,37.9137,27600.0
2013-10-15 15:45:00,61.81,61.88,61.8,61.84,39200.0,37.9137,37.9567,37.9076,37.9321,39200.0
2013-10-15 15:50:00,61.83,61.86,61.81,61.84,32500.0,37.926,37.9444,37.9137,37.9321,32500.0
2013-10-15 15:55:00,61.83,61.84,61.8,61.81,118800.0,37.926,37.9321,37.9076,37.9137,118800.0
2013-10-16 09:30:00,62.21,62.26,62.0,62.24,51200.0,38.1591,38.1898,38.0303,38.1775,51200.0
2013-10-16 09:35:00,62.25,62.25,62.05,62.13,10400.0,38.1836,38.1836,38.061,38.11,10400.0
2013-10-16 09:40:00,62.14,62.3,62.14,62.18,15900.0,38.1162,38.2143,38.1162,38.1407,15900.0
2013-10-16 09:45:00,62.18,62.2,62.13,62.15,17700.0,38.1407,38.153,38.11,38.1223,17700.0
2013-10-16 09:50:00,62.17,62.42,62.16,62.41,17200.0,38.1346,38.2879,38.1284,38.2818,17200.0
2013-10-16 09:55:00,62.38,62.7,62.38,62.46,43300.0,38.2634,38.4597,38.2634,38.3124,43300.0
2013-10-16 10:00:00,62.5,62.62,62.45,62.58,27300.0,38.337,38.4106,38.3063,38.3861,27300.0
2013-10-16 10:05:00,62.55,62.6,62.4,62.6,29700.0,38.3677,38.3983,38.2756,38.3983,29700.0
2013-10-16 10:10:00,62.59,62.63,62.51,62.57,37600.0,38.3922,38.4167,38.3431,38.3799,37600.0
2013-10-16 10:15:00,62.56,62.72,62.56,62.71,37100.0,38.3738,38.4719,38.3738,38.4658,37100.0
2013-10-16 10:20:00,62.72,62.76,62.57,62.57,59600.0,38.4719,38.4965,38.3799,38.3799,59600.0
2013-10-16 10:25:00,62.56,62.57,62.48,62.54,26500.0,38.3738,38.3799,38.3247,38.3615,26500.0
2013-10-16 10:30:00,62.54,62.59,62.53,62.59,15200.0,38.3615,38.3922,38.3554,38.3922,15200.0
2013-10-16 10:35:00,62.59,62.64,62.52,62.56,27700.0,38.3922,38.4229,38.3493,38.3738,27700.0
2013-10-16 10:40:00,62.55,62.59,62.43,62.45,31900.0,38.3677,38.3922,38.294,38.3063,31900.0
2013-10-16 10:45:00,62.46,62.48,62.4,62.43,52800.0,38.3124,38.3247,38.2756,38.294,52800.0
2013-10-16 10:50:00,62.43,62.48,62.42,62.46,24100.0,38.294,38.3247,38.2879,38.3124,24100.0
2013-10-16 10:55:00,62.46,62.5,62.43,62.46,23400.0,38.3124,38.337,38.294,38.3124,23400.0
2013-10-16 11:00:00,62.48,62.6,62.47,62.6,11800.0,38.3247,38.3983,38.3186,38.3983,11800.0
2013-10-16 11:05:00,62.6,62.68,62.59,62.59,40600.0,38.3983,38.4474,38.3922,38.3922,40600.0
2013-10-16 11:10:00,62.59,62.65,62.58,62.62,12300.0,38.3922,38.429,38.3861,38.4106,12300.0
2013-10-16 11:15:00,62.6,62.67,62.6,62.61,8400.0,38.3983,38.4413,38.3983,38.4045,8400.0
2013-10-16 11:20:00,62.6,62.63,62.57,62.6,10300.0,38.3983,38.4167,38.3799,38.3983,10300.0
2013-10-16 11:25:00,62.61,62.61,62.57,62.57,8300.0,38.4045,38.4045,38.3799,38.3799,8300.0
2013-10-16 11:30:00,62.58,62.62,62.56,62.57,11300.0,38.3861,38.4106,38.3738,38.3799,11300.0
2013-10-16 11:35:00,62.58,62.63,62.58,62.62,12100.0,38.3861,38.4167,38.3861,38.4106,12100.0
2013-10-16 11:40:00,62.62,62.66,62.62,62.65,18400.0,38.4106,38.4351,38.4106,38.429,18400.0
2013-10-16 11:45:00,62.65,62.67,62.53,62.54,32900.0,38.429,38.4413,38.3554,38.3615,32900.0
2013-10-16 11:50:00,62.54,62.6,62.53,62.57,14500.0,38.3615,38.3983,38.3554,38.3799,14500.0
2013-10-16 11:55:00,62.57,62.62,62.56,62.61,4000.0,38.3799,38.4106,38.3738,38.4045,4000.0
2013-10-16 12:00:00,62.59,62.62,62.59,62.6,6300.0,38.3922,38.4106,38.3922,38.3983,6300.0
2013-10-16 12:05:00,62.6,62.61,62.57,62.6,18100.0,38.3983,38.4045,38.3799,38.3983,18100.0
2013-10-16 12:10:00,62.61,62.62,62.55,62.62,10000.0,38.4045,38.4106,38.3677,38.4106,10000.0
2013-10-16 12:15:00,62.62,62.73,62.62,62.72,12900.0,38.4106,38.4781,38.4106,38.4719,12900.0
2013-10-16 12:20:00,62.7,62.75,62.69,62.72,16700.0,38.4597,38.4903,38.4535,38.4719,16700.0
2013-10-16 12:25:00,62.71,62.76,62.67,62.69,12100.0,38.4658,38.4965,38.4413,38.4535,12100.0
2013-10-16 12:30:00,62.7,62.71,62.65,62.71,20300.0,38.4597,38.4658,38.429,38.4658,20300.0
2013-10-16 12:35:00,62.72,62.76,62.69,62.69,29700.0,38.4719,38.4965,38.4535,38.4535,29700.0
2013-10-16 12:40:00,62.69,62.72,62.66,62.71,15500.0,38.4535,38.4719,38.4351,38.4658,15500.0
2013-10-16 12:45:00,62.72,62.78,62.71,62.74,15700.0,38.4719,38.5087,38.4658,38.4842,15700.0
2013-10-16 12:50:00,62.74,62.74,62.69,62.71,16800.0,38.4842,38.4842,38.4535,38.4658,16800.0
2013-10-16 12:55:00,62.72,62.72,62.61,62.61,14500.0,38.4719,38.4719,38.4045,38.4045,14500.0
2013-10-16 13:00:00,62.62,62.62,62.54,62.54,24600.0,38.4106,38.4106,38.3615,38.3615,24600.0
2013-10-16 13:05:00,62.55,62.55,62.48,62.48,13700.0,38.3677,38.3677,38.3247,38.3247,13700.0
2013-10-16 13:10:00,62.49,62.59,62.48,62.59,10800.0,38.3308,38.3922,38.3247,38.3922,10800.0
2013-10-16 13:15:00,62.62,62.64,62.61,62.64,7900.0,38.4106,38.4229,38.4045,38.4229,7900.0
2013-10-16 13:20:00,62.65,62.66,62.62,62.64,8300.0,38.429,38.4351,38.4106,38.4229,8300.0
2013-10-16 13:25:00,62.63,62.78,62.63,62.77,9900.0,38.4167,38.5087,38.4167,38.5026,9900.0
2013-10-16 13:30:00,62.77,62.87,62.76,62.87,13100.0,38.5026,38.5639,38.4965,38.5639,13100.0
2013-10-16 13:35:00,62.87,62.9,62.83,62.89,14600.0,38.5639,38.5823,38.5394,38.5762,14600.0
2013-10-16 13:40:00,62.9,62.96,62.89,62.91,86200.0,38.5823,38.6191,38.5762,38.5885,86200.0
2013-10-16 13:45:00,62.91,62.92,62.85,62.86,18800.0,38.5885,38.5946,38.5517,38.5578,18800.0
2013-10-16 13:50:00,62.86,62.89,62.83,62.86,19100.0,38.5578,38.5762,38.5394,38.5578,19100.0
2013-10-16 13:55:00,62.86,62.9,62.85,62.86,14800.0,38.5578,38.5823,38.5517,38.5578,14800.0
2013-10-16 14:00:00,62.85,62.88,62.84,62.87,17100.0,38.5517,38.5701,38.5455,38.5639,17100.0
2013-10-16 14:05:00,62.87,62.88,62.76,62.79,46900.0,38.5639,38.5701,38.4965,38.5149,46900.0
2013-10-16 14:10:00,62.79,62.85,62.76,62.85,20100.0,38.5149,38.5517,38.4965,38.5517,20100.0
2013-10-16 14:15:00,62.85,62.86,62.74,62.78,27400.0,38.5517,38.5578,38.4842,38.5087,27400.0
2013-10-16 14:20:00,62.78,62.78,62.68,62.69,19900.0,38.5087,38.5087,38.4474,38.4535,19900.0
2013-10-16 14:25:00,62.7,62.73,62.61,62.64,20000.0,38.4597,38.4781,38.4045,38.4229,20000.0
2013-10-16 14:30:00,62.64,62.67,62.61,62.62,29700.0,38.4229,38.4413,38.4045,38.4106,29700.0
2013-10-16 14:35:00,62.62,62.69,62.61,62.65,27300.0,38.4106,38.4535,38.4045,38.429,27300.0
2013-10-16 14:40:00,62.65,62.66,62.56,62.62,28000.0,38.429,38.4351,38.3738,38.4106,28000.0
2013-10-16 14:45:00,62.61,62.64,62.6,62.64,14800.0,38.4045,38.4229,38.3983,38.4229,14800.0
2013-10-16 14:50:00,62.64,62.66,62.61,62.61,15300.0,38.4229,38.4351,38.4045,38.4045,15300.0
2013-10-16 14:55:00,62.6,62.61,62.52,62.52,13900.0,38.3983,38.4045,38.3493,38.3493,13900.0
2013-10-16 15:00:00,62.52,62.55,62.48,62.54,32100.0,38.3493,38.3677,38.3247,38.3615,32100.0
2013-10-16 15:05:00,62.55,62.67,62.55,62.67,19400.0,38.3677,38.4413,38.3677,38.4413,19400.0
2013-10-16 15:10:00,62.67,62.8,62.67,62.8,29500.0,38.4413,38.521,38.4413,38.521,29500.0
2013-10-16 15:15:00,62.8,62.85,62.79,62.84,44800.0,38.521,38.5517,38.5149,38.5455,44800.0
2013-10-16 15:20:00,62.84,62.85,62.79,62.84,22100.0,38.5455,38.5517,38.5149,38.5455,22100.0
2013-10-16 15:25:00,62.84,62.89,62.82,62.88,35000.0,38.5455,38.5762,38.5333,38.5701,35000.0
2013-10-16 15:30:00,62.87,63.05,62.87,63.01,120100.0,38.5639,38.6743,38.5639,38.6498,120100.0
2013-10-16 15:35:00,63.03,63.09,62.99,63.07,46800.0,38.6621,38.6989,38.6375,38.6866,46800.0
2013-10-16 15:40:00,63.07,63.08,62.98,63.05,32400.0,38.6866,38.6928,38.6314,38.6743,32400.0
2013-10-16 15:45:00,63.04,63.16,63.04,63.11,53200.0,38.6682,38.7418,38.6682,38.7112,53200.0
2013-10-16 15:50:00,63.11,63.15,63.06,63.14,75900.0,38.7112,38.7357,38.6805,38.7296,75900.0
2013-10-16 15:55:00,63.15,63.2,63.13,63.16,169600.0,38.7357,38.7664,38.7234,38.7418,169600.0
2013-10-17 09:30:00,62.81,62.87,62.54,62.6,54000.0,38.5271,38.5639,38.3615,38.3983,54000.0
2013-10-17 09:35:00,62.56,62.58,62.41,62.53,31600.0,38.3738,38.3861,38.2818,38.3554,31600.0
2013-10-17 09:40:00,62.54,62.59,62.48,62.54,34000.0,38.3615,38.3922,38.3247,38.3615,34000.0
2013-10-17 09:45:00,62.56,62.75,62.53,62.69,23800.0,38.3738,38.4903,38.3554,38.4535,23800.0
2013-10-17 09:50:00,62.69,62.8,62.61,62.61,26700.0,38.4535,38.521,38.4045,38.4045,26700.0
2013-10-17 09:55:00,62.63,62.67,62.43,62.46,40400.0,38.4167,38.4413,38.294,38.3124,40400.0
2013-10-17 10:00:00,62.46,62.72,62.44,62.69,46000.0,38.3124,38.4719,38.3002,38.4535,46000.0
2013-10-17 10:05:00,62.7,62.82,62.64,62.68,19200.0,38.4597,38.5333,38.4229,38.4474,19200.0
2013-10-17 10:10:00,62.67,62.72,62.63,62.67,84700.0,38.4413,38.4719,38.4167,38.4413,84700.0
2013-10-17 10:15:00,62.68,62.8,62.67,62.73,21400.0,38.4474,38.521,38.4413,38.4781,21400.0
2013-10-17 10:20:00,62.73,62.78,62.7,62.78,27100.0,38.4781,38.5087,38.4597,38.5087,27100.0
2013-10-17 10:25:00,62.78,62.9,62.77,62.83,31300.0,38.5087,38.5823,38.5026,38.5394,31300.0
2013-10-17 10:30:00,62.83,62.91,62.8,62.9,12000.0,38.5394,38.5885,38.521,38.5823,12000.0
2013-10-17 10:35:00,62.9,63.02,62.89,63.01,18800.0,38.5823,38.6559,38.5762,38.6498,18800.0
2013-10-17 10:40:00,63.01,63.14,62.97,63.12,40000.0,38.6498,38.7296,38.6253,38.7173,40000.0
2013-10-17 10:45:00,63.13,63.14,63.08,63.13,38500.0,38.7234,38.7296,38.6928,38.7234,38500.0
2013-10-17 10:50:00,63.13,63.21,63.0,63.13,43300.0,38.7234,38.7725,38.6437,38.7234,43300.0
2013-10-17 10:55:00,63.12,63.12,63.03,63.05,19300.0,38.7173,38.7173,38.6621,38.6743,19300.0
2013-10-17 11:00:00,63.05,63.11,63.04,63.09,18900.0,38.6743,38.7112,38.6682,38.6989,18900.0
2013-10-17 11:05:00,63.1,63.1,63.01,63.05,21900.0,38.705,38.705,38.6498,38.6743,21900.0
2013-10-17 11:10:00,63.03,63.11,63.03,63.09,20900.0,38.6621,38.7112,38.6621,38.6989,20900.0
2013-10-17 11:15:00,63.08,63.14,63.08,63.12,15900.0,38.6928,38.7296,38.6928,38.7173,15900.0
2013-10-17 11:20:00,63.12,63.17,63.11,63.13,27100.0,38.7173,38.748,38.7112,38.7234,27100.0
2013-10-17 11:25:00,63.14,63.17,63.08,63.15,23600.0,38.7296,38.748,38.6928,38.7357,23600.0
2013-10-17 11:30:00,63.15,63.28,63.15,63.28,24900.0,38.7357,38.8154,38.7357,38.8154,24900.0
2013-10-17 11:35:00,63.29,63.42,63.28,63.42,25900.0,38.8216,38.9013,38.8154,38.9013,25900.0
2013-10-17 11:40:00,63.41,63.49,63.39,63.49,20300.0,38.8952,38.9442,38.8829,38.9442,20300.0
2013-10-17 11:45:00,63.5,63.5,63.39,63.43,15400.0,38.9504,38.9504,38.8829,38.9074,15400.0
2013-10-17 11:50:00,63.43,63.52,63.43,63.48,22000.0,38.9074,38.9626,38.9074,38.9381,22000.0
2013-10-17 11:55:00,63.48,63.5,63.39,63.41,19300.0,38.9381,38.9504,38.8829,38.8952,19300.0
2013-10-17 12:00:00,63.38,63.45,63.38,63.42,19800.0,38.8768,38.9197,38.8768,38.9013,19800.0
2013-10-17 12:05:00,63.41,63.5,63.4,63.5,10100.0,38.8952,38.9504,38.889,38.9504,10100.0
2013-10-17 12:10:00,63.5,63.5,63.43,63.47,17100.0,38.9504,38.9504,38.9074,38.932,17100.0
2013-10-17 12:15:00,63.47,63.6,63.47,63.58,25900.0,38.932,39.0117,38.932,38.9994,25900.0
2013-10-17 12:20:00,63.59,63.59,63.53,63.58,17700.0,39.0056,39.0056,38.9688,38.9994,17700.0
2013-10-17 12:25:00,63.58,63.7,63.58,63.65,22300.0,38.9994,39.0731,38.9994,39.0424,22300.0
2013-10-17 12:30:00,63.66,63.73,63.65,63.69,15400.0,39.0485,39.0915,39.0424,39.0669,15400.0
2013-10-17 12:35:00,63.7,63.78,63.7,63.77,13100.0,39.0731,39.1221,39.0731,39.116,13100.0
2013-10-17 12:40:00,63.78,63.79,63.72,63.72,11000.0,39.1221,39.1283,39.0853,39.0853,11000.0
2013-10-17 12:45:00,63.73,63.8,63.71,63.76,23600.0,39.0915,39.1344,39.0792,39.1099,23600.0
2013-10-17 12:50:00,63.76,63.84,63.75,63.83,13600.0,39.1099,39.1589,39.1037,39.1528,13600.0
2013-10-17 12:55:00,63.82,63.93,63.82,63.89,17200.0,39.1467,39.2141,39.1467,39.1896,17200.0
2013-10-17 13:00:00,63.89,63.89,63.77,63.78,31100.0,39.1896,39.1896,39.116,39.1221,31100.0
2013-10-17 13:05:00,63.77,63.77,63.7,63.71,24000.0,39.116,39.116,39.0731,39.0792,24000.0
2013-10-17 13:10:00,63.71,63.72,63.57,63.58,12400.0,39.0792,39.0853,38.9933,38.9994,12400.0
2013-10-17 13:15:00,63.58,63.58,63.5,63.57,13500.0,38.9994,38.9994,38.9504,38.9933,13500.0
2013-10-17 13:20:00,63.59,63.64,63.57,63.58,11600.0,39.0056,39.0362,38.9933,38.9994,11600.0
2013-10-17 13:25:00,63.57,63.58,63.46,63.51,37100.0,38.9933,38.9994,38.9258,38.9565,37100.0
2013-10-17 13:30:00,63.5,63.54,63.48,63.51,17200.0,38.9504,38.9749,38.9381,38.9565,17200.0
2013-10-17 13:35:00,63.51,63.52,63.46,63.49,19700.0,38.9565,38.9626,38.9258,38.9442,19700.0
2013-10-17 13:40:00,63.5,63.64,63.5,63.64,28100.0,38.9504,39.0362,38.9504,39.0362,28100.0
2013-10-17 13:45:00,63.64,63.64,63.5,63.5,11800.0,39.0362,39.0362,38.9504,38.9504,11800.0
2013-10-17 13:50:00,63.5,63.55,63.5,63.53,19200.0,38.9504,38.981,38.9504,38.9688,19200.0
2013-10-17 13:55:00,63.53,63.53,63.45,63.49,16000.0,38.9688,38.9688,38.9197,38.9442,16000.0
2013-10-17 14:00:00,63.48,63.53,63.47,63.51,15100.0,38.9381,38.9688,38.932,38.9565,15100.0
2013-10-17 14:05:00,63.51,63.63,63.51,63.63,23900.0,38.9565,39.0301,38.9565,39.0301,23900.0
2013-10-17 14:10:00,63.62,63.63,63.53,63.54,9100.0,39.024,39.0301,38.9688,38.9749,9100.0
2013-10-17 14:15:00,63.54,63.57,63.52,63.56,23300.0,38.9749,38.9933,38.9626,38.9872,23300.0
2013-10-17 14:20:00,63.56,63.69,63.55,63.68,26700.0,38.9872,39.0669,38.981,39.0608,26700.0
2013-10-17 14:25:00,63.69,63.71,63.63,63.64,25400.0,39.0669,39.0792,39.0301,39.0362,25400.0
2013-10-17 14:30:00,63.64,63.65,63.59,63.63,13500.0,39.0362,39.0424,39.0056,39.0301,13500.0
2013-10-17 14:35:00,63.63,63.64,63.61,63.64,15200.0,39.0301,39.0362,39.0178,39.0362,15200.0
2013-10-17 14:40:00,63.65,63.7,63.65,63.66,15400.0,39.0424,39.0731,39.0424,39.0485,15400.0
2013-10-17 14:45:00,63.65,63.66,63.63,63.64,12200.0,39.0424,39.0485,39.0301,39.0362,12200.0
2013-10-17 14:50:00,63.65,63.69,63.64,63.66,15800.0,39.0424,39.0669,39.0362,39.0485,15800.0
2013-10-17 14:55:00,63.65,63.71,63.64,63.71,19900.0,39.0424,39.0792,39.0362,39.0792,19900.0
2013-10-17 15:00:00,63.72,63.74,63.68,63.73,16900.0,39.0853,39.0976,39.0608,39.0915,16900.0
2013-10-17 15:05:00,63.73,63.78,63.72,63.75,16800.0,39.0915,39.1221,39.0853,39.1037,16800.0
2013-10-17 15:10:00,63.74,63.79,63.72,63.76,27400.0,39.0976,39.1283,39.0853,39.1099,27400.0
2013-10-17 15:15:00,63.75,63.75,63.7,63.7,10500.0,39.1037,39.1037,39.0731,39.0731,10500.0
2013-10-17 15:20:00,63.7,63.7,63.61,63.63,44800.0,39.0731,39.0731,39.0178,39.0301,44800.0
2013-10-17 15:25:00,63.63,63.73,63.63,63.7,28100.0,39.0301,39.0915,39.0301,39.0731,28100.0
2013-10-17 15:30:00,63.69,63.7,63.65,63.69,30400.0,39.0669,39.0731,39.0424,39.0669,30400.0
2013-10-17 15:35:00,63.7,63.77,63.69,63.73,31800.0,39.0731,39.116,39.0669,39.0915,31800.0
2013-10-17 15:40:00,63.73,63.87,63.72,63.84,41000.0,39.0915,39.1773,39.0853,39.1589,41000.0
2013-10-17 15:45:00,63.85,63.96,63.85,63.95,67200.0,39.1651,39.2325,39.1651,39.2264,67200.0
2013-10-17 15:50:00,63.96,63.97,63.84,63.91,80300.0,39.2325,39.2387,39.1589,39.2019,80300.0
2013-10-17 15:55:00,63.91,63.94,63.83,63.86,119700.0,39.2019,39.2203,39.1528,39.1712,119700.0
2013-10-18 09:30:00,64.01,64.02,63.82,63.86,235600.0,39.2632,39.2693,39.1467,39.1712,235600.0
2013-10-18 09:35:00,63.83,64.0,63.64,63.93,19900.0,39.1528,39.2571,39.0362,39.2141,19900.0
2013-10-18 09:40:00,63.97,64.19,63.93,64.0,27400.0,39.2387,39.3736,39.2141,39.2571,27400.0
2013-10-18 09:45:00,64.03,64.1,64.02,64.03,7600.0,39.2755,39.3184,39.2693,39.2755,7600.0
2013-10-18 09:50:00,64.05,64.05,63.87,63.98,18500.0,39.2877,39.2877,39.1773,39.2448,18500.0
2013-10-18 09:55:00,63.98,64.18,63.98,64.14,17200.0,39.2448,39.3675,39.2448,39.3429,17200.0
2013-10-18 10:00:00,64.14,64.14,64.01,64.08,15500.0,39.3429,39.3429,39.2632,39.3061,15500.0
2013-10-18 10:05:00,64.1,64.29,64.09,64.19,34400.0,39.3184,39.435,39.3123,39.3736,34400.0
2013-10-18 10:10:00,64.16,64.2,64.11,64.14,14200.0,39.3552,39.3797,39.3245,39.3429,14200.0
2013-10-18 10:15:00,64.14,64.2,64.11,64.12,10800.0,39.3429,39.3797,39.3245,39.3307,10800.0
2013-10-18 10:20:00,64.12,64.2,64.11,64.18,16500.0,39.3307,39.3797,39.3245,39.3675,16500.0
2013-10-18 10:25:00,64.18,64.23,64.14,64.17,29500.0,39.3675,39.3982,39.3429,39.3613,29500.0
2013-10-18 10:30:00,64.18,64.18,64.01,64.01,15300.0,39.3675,39.3675,39.2632,39.2632,15300.0
2013-10-18 10:35:00,64.01,64.03,63.94,63.94,32400.0,39.2632,39.2755,39.2203,39.2203,32400.0
2013-10-18 10:40:00,63.94,63.95,63.86,63.89,28100.0,39.2203,39.2264,39.1712,39.1896,28100.0
2013-10-18 10:45:00,63.9,64.02,63.88,63.93,17000.0,39.1957,39.2693,39.1835,39.2141,17000.0
2013-10-18 10:50:00,63.94,63.96,63.88,63.94,23600.0,39.2203,39.2325,39.1835,39.2203,23600.0
2013-10-18 10:55:00,63.93,63.94,63.87,63.92,34500.0,39.2141,39.2203,39.1773,39.208,34500.0
2013-10-18 11:00:00,63.93,64.07,63.86,64.07,21000.0,39.2141,39.3,39.1712,39.3,21000.0
2013-10-18 11:05:00,64.07,64.08,64.0,64.01,13100.0,39.3,39.3061,39.2571,39.2632,13100.0
2013-10-18 11:10:00,64.01,64.07,64.0,64.0,17700.0,39.2632,39.3,39.2571,39.2571,17700.0
2013-10-18 11:15:00,64.0,64.02,63.95,64.0,31600.0,39.2571,39.2693,39.2264,39.2571,31600.0
2013-10-18 11:20:00,64.01,64.01,63.94,64.0,29200.0,39.2632,39.2632,39.2203,39.2571,29200.0
2013-10-18 11:25:00,63.99,64.01,63.96,64.0,26600.0,39.2509,39.2632,39.2325,39.2571,26600.0
2013-10-18 11:30:00,64.0,64.0,63.98,63.98,20600.0,39.2571,39.2571,39.2448,39.2448,20600.0
2013-10-18 11:35:00,63.99,64.0,63.95,63.96,16900.0,39.2509,39.2571,39.2264,39.2325,16900.0
2013-10-18 11:40:00,63.95,63.95,63.88,63.91,23600.0,39.2264,39.2264,39.1835,39.2019,23600.0
2013-10-18 11:45:00,63.91,63.96,63.91,63.93,16400.0,39.2019,39.2325,39.2019,39.2141,16400.0
2013-10-18 11:50:00,63.94,63.94,63.88,63.9,27400.0,39.2203,39.2203,39.1835,39.1957,27400.0
2013-10-18 11:55:00,63.89,63.93,63.85,63.85,42500.0,39.1896,39.2141,39.1651,39.1651,42500.0
2013-10-18 12:00:00,63.86,63.89,63.84,63.84,18700.0,39.1712,39.1896,39.1589,39.1589,18700.0
2013-10-18 12:05:00,63.84,63.92,63.83,63.92,15800.0,39.1589,39.208,39.1528,39.208,15800.0
2013-10-18 12:10:00,63.92,63.92,63.87,63.87,18700.0,39.208,39.208,39.1773,39.1773,18700.0
2013-10-18 12:15:00,63.87,63.87,63.82,63.82,7000.0,39.1773,39.1773,39.1467,39.1467,7000.0
2013-10-18 12:20:00,63.82,63.82,63.79,63.79,9900.0,39.1467,39.1467,39.1283,39.1283,9900.0
2013-10-18 12:25:00,63.8,63.8,63.7,63.7,37900.0,39.1344,39.1344,39.0731,39.0731,37900.0
2013-10-18 12:30:00,63.7,63.8,63.7,63.79,33000.0,39.0731,39.1344,39.0731,39.1283,33000.0
2013-10-18 12:35:00,63.79,63.82,63.76,63.78,27500.0,39.1283,39.1467,39.1099,39.1221,27500.0
2013-10-18 12:40:00,63.78,63.78,63.69,63.69,13500.0,39.1221,39.1221,39.0669,39.0669,13500.0
2013-10-18 12:45:00,63.7,63.7,63.63,63.65,17400.0,39.0731,39.0731,39.0301,39.0424,17400.0
2013-10-18 12:50:00,63.64,63.65,63.53,63.53,17800.0,39.0362,39.0424,38.9688,38.9688,17800.0
2013-10-18 12:55:00,63.54,63.54,63.47,63.49,25700.0,38.9749,38.9749,38.932,38.9442,25700.0
2013-10-18 13:00:00,63.5,63.52,63.47,63.47,35700.0,38.9504,38.9626,38.932,38.932,35700.0
2013-10-18 13:05:00,63.47,63.53,63.47,63.49,43700.0,38.932,38.9688,38.932,38.9442,43700.0
2013-10-18 13:10:00,63.5,63.51,63.48,63.5,18600.0,38.9504,38.9565,38.9381,38.9504,18600.0
2013-10-18 13:15:00,63.5,63.5,63.47,63.48,19000.0,38.9504,38.9504,38.932,38.9381,19000.0
2013-10-18 13:20:00,63.48,63.51,63.47,63.48,14100.0,38.9381,38.9565,38.932,38.9381,14100.0
2013-10-18 13:25:00,63.47,63.52,63.45,63.5,38400.0,38.932,38.9626,38.9197,38.9504,38400.0
2013-10-18 13:30:00,63.49,63.58,63.47,63.58,32000.0,38.9442,38.9994,38.932,38.9994,32000.0
2013-10-18 13:35:00,63.58,63.67,63.58,63.66,24800.0,38.9994,39.0547,38.9994,39.0485,24800.0
2013-10-18 13:40:00,63.66,63.69,63.65,63.67,22200.0,39.0485,39.0669,39.0424,39.0547,22200.0
2013-10-18 13:45:00,63.67,63.67,63.61,63.61,10400.0,39.0547,39.0547,39.0178,39.0178,10400.0
2013-10-18 13:50:00,63.6,63.62,63.6,63.62,10800.0,39.0117,39.024,39.0117,39.024,10800.0
2013-10-18 13:55:00,63.61,63.63,63.59,63.62,19500.0,39.0178,39.0301,39.0056,39.024,19500.0
2013-10-18 14:00:00,63.62,63.63,63.57,63.57,10700.0,39.024,39.0301,38.9933,38.9933,10700.0
2013-10-18 14:05:00,63.58,63.58,63.52,63.53,16100.0,38.9994,38.9994,38.9626,38.9688,16100.0
2013-10-18 14:10:00,63.54,63.56,63.52,63.53,20000.0,38.9749,38.9872,38.9626,38.9688,20000.0
2013-10-18 14:15:00,63.55,63.59,63.55,63.58,6400.0,38.981,39.0056,38.981,38.9994,6400.0
2013-10-18 14:20:00,63.58,63.71,63.58,63.69,7400.0,38.9994,39.0792,38.9994,39.0669,7400.0
2013-10-18 14:25:00,63.68,63.7,63.65,63.65,10900.0,39.0608,39.0731,39.0424,39.0424,10900.0
2013-10-18 14:30:00,63.64,63.7,63.63,63.7,19100.0,39.0362,39.0731,39.0301,39.0731,19100.0
2013-10-18 14:35:00,63.69,63.74,63.69,63.72,15700.0,39.0669,39.0976,39.0669,39.0853,15700.0
2013-10-18 14:40:00,63.73,63.77,63.69,63.7,29700.0,39.0915,39.116,39.0669,39.0731,29700.0
2013-10-18 14:45:00,63.71,63.71,63.65,63.66,14100.0,39.0792,39.0792,39.0424,39.0485,14100.0
2013-10-18 14:50:00,63.66,63.7,63.66,63.68,12900.0,39.0485,39.0731,39.0485,39.0608,12900.0
2013-10-18 14:55:00,63.67,63.68,63.57,63.59,21200.0,39.0547,39.0608,38.9933,39.0056,21200.0
2013-10-18 15:00:00,63.59,63.64,63.55,63.55,14200.0,39.0056,39.0362,38.981,38.981,14200.0
2013-10-18 15:05:00,63.57,63.6,63.57,63.6,11100.0,38.9933,39.0117,38.9933,39.0117,11100.0
2013-10-18 15:10:00,63.6,63.61,63.59,63.6,32200.0,39.0117,39.0178,39.0056,39.0117,32200.0
2013-10-18 15:15:00,63.61,63.63,63.58,63.63,35400.0,39.0178,39.0301,38.9994,39.0301,35400.0
2013-10-18 15:20:00,63.63,63.64,63.58,63.59,13000.0,39.0301,39.0362,38.9994,39.0056,13000.0
2013-10-18 15:25:00,63.59,63.61,63.55,63.6,34300.0,39.0056,39.0178,38.981,39.0117,34300.0
2013-10-18 15:30:00,63.61,63.69,63.56,63.57,39000.0,39.0178,39.0669,38.9872,38.9933,39000.0
2013-10-18 15:35:00,63.57,63.61,63.56,63.61,19400.0,38.9933,39.0178,38.9872,39.0178,19400.0
2013-10-18 15:40:00,63.62,63.68,63.57,63.57,39100.0,39.024,39.0608,38.9933,38.9933,39100.0
2013-10-18 15:45:00,63.56,63.61,63.55,63.55,52000.0,38.9872,39.0178,38.981,38.981,52000.0
2013-10-18 15:50:00,63.55,63.62,63.54,63.61,51500.0,38.981,39.024,38.9749,39.0178,51500.0
2013-10-18 15:55:00,63.61,63.68,63.6,63.66,93300.0,39.0178,39.0608,39.0117,39.0485,93300.0
2013-10-21 09:30:00,63.68,63.76,63.37,63.4,44900.0,39.0608,39.1099,38.8706,38.889,44900.0
2013-10-21 09:35:00,63.39,63.66,63.38,63.59,11800.0,38.8829,39.0485,38.8768,39.0056,11800.0
2013-10-21 09:40:00,63.59,63.68,63.5,63.54,16000.0,39.0056,39.0608,38.9504,38.9749,16000.0
2013-10-21 09:45:00,63.57,63.57,63.35,63.36,3500.0,38.9933,38.9933,38.8584,38.8645,3500.0
2013-10-21 09:50:00,63.35,63.38,63.26,63.29,23300.0,38.8584,38.8768,38.8032,38.8216,23300.0
2013-10-21 09:55:00,63.29,63.35,63.25,63.26,16100.0,38.8216,38.8584,38.797,38.8032,16100.0
2013-10-21 10:00:00,63.23,63.29,63.14,63.16,22800.0,38.7848,38.8216,38.7296,38.7418,22800.0
2013-10-21 10:05:00,63.13,63.38,63.13,63.36,10900.0,38.7234,38.8768,38.7234,38.8645,10900.0
2013-10-21 10:10:00,63.36,63.54,63.35,63.43,11500.0,38.8645,38.9749,38.8584,38.9074,11500.0
2013-10-21 10:15:00,63.42,63.51,63.4,63.48,17000.0,38.9013,38.9565,38.889,38.9381,17000.0
2013-10-21 10:20:00,63.51,63.51,63.3,63.32,29200.0,38.9565,38.9565,38.8277,38.84,29200.0
2013-10-21 10:25:00,63.32,63.34,63.29,63.32,13600.0,38.84,38.8522,38.8216,38.84,13600.0
2013-10-21 10:30:00,63.31,63.4,63.25,63.25,13700.0,38.8338,38.889,38.797,38.797,13700.0
2013-10-21 10:35:00,63.26,63.39,63.24,63.28,15300.0,38.8032,38.8829,38.7909,38.8154,15300.0
2013-10-21 10:40:00,63.28,63.3,63.13,63.18,20500.0,38.8154,38.8277,38.7234,38.7541,20500.0
2013-10-21 10:45:00,63.19,63.26,63.17,63.19,15500.0,38.7602,38.8032,38.748,38.7602,15500.0
2013-10-21 10:50:00,63.2,63.21,63.15,63.18,12000.0,38.7664,38.7725,38.7357,38.7541,12000.0
2013-10-21 10:55:00,63.2,63.33,63.2,63.32,13100.0,38.7664,38.8461,38.7664,38.84,13100.0
2013-10-21 11:00:00,63.34,63.34,63.28,63.33,17800.0,38.8522,38.8522,38.8154,38.8461,17800.0
2013-10-21 11:05:00,63.32,63.32,63.18,63.18,13000.0,38.84,38.84,38.7541,38.7541,13000.0
2013-10-21 11:10:00,63.18,63.23,63.15,63.23,14700.0,38.7541,38.7848,38.7357,38.7848,14700.0
2013-10-21 11:15:00,63.24,63.33,63.24,63.33,11600.0,38.7909,38.8461,38.7909,38.8461,11600.0
2013-10-21 11:20:00,63.35,63.38,63.34,63.37,10500.0,38.8584,38.8768,38.8522,38.8706,10500.0
2013-10-21 11:25:00,63.37,63.38,63.36,63.36,9200.0,38.8706,38.8768,38.8645,38.8645,9200.0
2013-10-21 11:30:00,63.37,63.47,63.37,63.47,29400.0,38.8706,38.932,38.8706,38.932,29400.0
2013-10-21 11:35:00,63.48,63.48,63.4,63.41,5900.0,38.9381,38.9381,38.889,38.8952,5900.0
2013-10-21 11:40:00,63.4,63.45,63.38,63.4,8900.0,38.889,38.9197,38.8768,38.889,8900.0
2013-10-21 11:45:00,63.41,63.43,63.38,63.41,10600.0,38.8952,38.9074,38.8768,38.8952,10600.0
2013-10-21 11:50:00,63.41,63.42,63.4,63.42,8700.0,38.8952,38.9013,38.889,38.9013,8700.0
2013-10-21 11:55:00,63.42,63.5,63.41,63.49,8200.0,38.9013,38.9504,38.8952,38.9442,8200.0
2013-10-21 12:00:00,63.47,63.5,63.45,63.46,10700.0,38.932,38.9504,38.9197,38.9258,10700.0
2013-10-21 12:05:00,63.47,63.53,63.46,63.53,4900.0,38.932,38.9688,38.9258,38.9688,4900.0
2013-10-21 12:10:00,63.53,63.6,63.53,63.6,5700.0,38.9688,39.0117,38.9688,39.0117,5700.0
2013-10-21 12:15:00,63.6,63.66,63.58,63.65,24400.0,39.0117,39.0485,38.9994,39.0424,24400.0
2013-10-21 12:20:00,63.67,63.67,63.61,63.65,15600.0,39.0547,39.0547,39.0178,39.0424,15600.0
2013-10-21 12:25:00,63.65,63.65,63.62,63.63,10800.0,39.0424,39.0424,39.024,39.0301,10800.0
2013-10-21 12:30:00,63.63,63.65,63.63,63.64,8600.0,39.0301,39.0424,39.0301,39.0362,8600.0
2013-10-21 12:35:00,63.65,63.65,63.61,63.62,10100.0,39.0424,39.0424,39.0178,39.024,10100.0
2013-10-21 12:40:00,63.62,63.63,63.53,63.54,9500.0,39.024,39.0301,38.9688,38.9749,9500.0
2013-10-21 12:45:00,63.53,63.57,63.52,63.56,5900.0,38.9688,38.9933,38.9626,38.9872,5900.0
2013-10-21 12:50:00,63.56,63.58,63.52,63.55,98700.0,38.9872,38.9994,38.9626,38.981,98700.0
2013-10-21 12:55:00,63.53,63.54,63.5,63.51,3000.0,38.9688,38.9749,38.9504,38.9565,3000.0
2013-10-21 13:00:00,63.51,63.51,63.45,63.46,3300.0,38.9565,38.9565,38.9197,38.9258,3300.0
2013-10-21 13:05:00,63.46,63.55,63.46,63.53,6300.0,38.9258,38.981,38.9258,38.9688,6300.0
2013-10-21 13:10:00,63.53,63.6,63.52,63.6,8900.0,38.9688,39.0117,38.9626,39.0117,8900.0
2013-10-21 13:15:00,63.6,63.64,63.59,63.6,37600.0,39.0117,39.0362,39.0056,39.0117,37600.0
2013-10-21 13:20:00,63.59,63.62,63.55,63.56,30000.0,39.0056,39.024,38.981,38.9872,30000.0
2013-10-21 13:25:00,63.55,63.56,63.55,63.55,10400.0,38.981,38.9872,38.981,38.981,10400.0
2013-10-21 13:30:00,63.56,63.57,63.52,63.53,28800.0,38.9872,38.9933,38.9626,38.9688,28800.0
2013-10-21 13:35:00,63.53,63.57,63.52,63.53,16700.0,38.9688,38.9933,38.9626,38.9688,16700.0
2013-10-21 13:40:00,63.54,63.55,63.52,63.52,3800.0,38.9749,38.981,38.9626,38.9626,3800.0
2013-10-21 13:45:00,63.53,63.54,63.51,63.53,10200.0,38.9688,38.9749,38.9565,38.9688,10200.0
2013-10-21 13:50:00,63.53,63.55,63.5,63.51,14200.0,38.9688,38.981,38.9504,38.9565,14200.0
2013-10-21 13:55:00,63.5,63.53,63.49,63.53,4500.0,38.9504,38.9688,38.9442,38.9688,4500.0
2013-10-21 14:00:00,63.51,63.52,63.45,63.45,14900.0,38.9565,38.9626,38.9197,38.9197,14900.0
2013-10-21 14:05:00,63.44,63.45,63.41,63.42,6500.0,38.9136,38.9197,38.8952,38.9013,6500.0
2013-10-21 14:10:00,63.44,63.5,63.44,63.47,5200.0,38.9136,38.9504,38.9136,38.932,5200.0
2013-10-21 14:15:00,63.47,63.47,63.41,63.43,4300.0,38.932,38.932,38.8952,38.9074,4300.0
2013-10-21 14:20:00,63.42,63.42,63.35,63.37,12000.0,38.9013,38.9013,38.8584,38.8706,12000.0
2013-10-21 14:25:00,63.36,63.43,63.34,63.43,11300.0,38.8645,38.9074,38.8522,38.9074,11300.0
2013-10-21 14:30:00,63.42,63.42,63.31,63.36,11700.0,38.9013,38.9013,38.8338,38.8645,11700.0
2013-10-21 14:35:00,63.36,63.41,63.35,63.41,6000.0,38.8645,38.8952,38.8584,38.8952,6000.0
2013-10-21 14:40:00,63.4,63.4,63.33,63.35,10500.0,38.889,38.889,38.8461,38.8584,10500.0
2013-10-21 14:45:00,63.35,63.38,63.34,63.38,7000.0,38.8584,38.8768,38.8522,38.8768,7000.0
2013-10-21 14:50:00,63.38,63.42,63.37,63.42,19000.0,38.8768,38.9013,38.8706,38.9013,19000.0
2013-10-21 14:55:00,63.42,63.43,63.37,63.37,7400.0,38.9013,38.9074,38.8706,38.8706,7400.0
2013-10-21 15:00:00,63.38,63.39,63.34,63.39,14800.0,38.8768,38.8829,38.8522,38.8829,14800.0
2013-10-21 15:05:00,63.4,63.41,63.34,63.34,12200.0,38.889,38.8952,38.8522,38.8522,12200.0
2013-10-21 15:10:00,63.35,63.37,63.35,63.36,13900.0,38.8584,38.8706,38.8584,38.8645,13900.0
2013-10-21 15:15:00,63.36,63.41,63.36,63.37,12500.0,38.8645,38.8952,38.8645,38.8706,12500.0
2013-10-21 15:20:00,63.38,63.38,63.34,63.34,11700.0,38.8768,38.8768,38.8522,38.8522,11700.0
2013-10-21 15:25:00,63.34,63.35,63.3,63.32,11500.0,38.8522,38.8584,38.8277,38.84,11500.0
2013-10-21 15:30:00,63.31,63.4,63.3,63.4,17900.0,38.8338,38.889,38.8277,38.889,17900.0
2013-10-21 15:35:00,63.41,63.42,63.34,63.42,30300.0,38.8952,38.9013,38.8522,38.9013,30300.0
2013-10-21 15:40:00,63.42,63.49,63.42,63.49,36900.0,38.9013,38.9442,38.9013,38.9442,36900.0
2013-10-21 15:45:00,63.5,63.62,63.5,63.54,52500.0,38.9504,39.024,38.9504,38.9749,52500.0
2013-10-21 15:50:00,63.55,63.58,63.53,63.58,33200.0,38.981,38.9994,38.9688,38.9994,33200.0
2013-10-21 15:55:00,63.58,63.64,63.54,63.61,149600.0,38.9994,39.0362,38.9749,39.0178,149600.0
2013-10-22 09:30:00,63.69,64.08,63.69,63.94,40300.0,39.0669,39.3061,39.0669,39.2203,40300.0
2013-10-22 09:35:00,64.0,64.07,63.76,63.83,13200.0,39.2571,39.3,39.1099,39.1528,13200.0
2013-10-22 09:40:00,63.84,63.91,63.65,63.75,9200.0,39.1589,39.2019,39.0424,39.1037,9200.0
2013-10-22 09:45:00,63.76,64.01,63.76,63.96,16900.0,39.1099,39.2632,39.1099,39.2325,16900.0
2013-10-22 09:50:00,63.98,64.39,63.96,64.2,42600.0,39.2448,39.4963,39.2325,39.3797,42600.0
2013-10-22 09:55:00,64.19,64.24,64.07,64.08,10400.0,39.3736,39.4043,39.3,39.3061,10400.0
2013-10-22 10:00:00,64.11,64.26,64.09,64.13,18900.0,39.3245,39.4166,39.3123,39.3368,18900.0
2013-10-22 10:05:00,64.14,64.14,63.98,63.98,31300.0,39.3429,39.3429,39.2448,39.2448,31300.0
2013-10-22 10:10:00,63.99,64.0,63.93,63.94,22300.0,39.2509,39.2571,39.2141,39.2203,22300.0
2013-10-22 10:15:00,63.93,64.03,63.9,64.0,34400.0,39.2141,39.2755,39.1957,39.2571,34400.0
2013-10-22 10:20:00,64.02,64.1,64.02,64.04,18500.0,39.2693,39.3184,39.2693,39.2816,18500.0
2013-10-22 10:25:00,64.04,64.06,63.99,64.0,22700.0,39.2816,39.2939,39.2509,39.2571,22700.0
2013-10-22 10:30:00,64.02,64.08,63.99,64.07,12800.0,39.2693,39.3061,39.2509,39.3,12800.0
2013-10-22 10:35:00,64.07,64.19,64.07,64.18,8200.0,39.3,39.3736,39.3,39.3675,8200.0
2013-10-22 10:40:00,64.19,64.29,64.16,64.24,25600.0,39.3736,39.435,39.3552,39.4043,25600.0
2013-10-22 10:45:00,64.23,64.3,64.21,64.29,15800.0,39.3982,39.4411,39.3859,39.435,15800.0
2013-10-22 10:50:00,64.29,64.33,64.24,64.27,34400.0,39.435,39.4595,39.4043,39.4227,34400.0
2013-10-22 10:55:00,64.27,64.32,64.14,64.17,38500.0,39.4227,39.4534,39.3429,39.3613,38500.0
2013-10-22 11:00:00,64.16,64.16,64.06,64.07,21400.0,39.3552,39.3552,39.2939,39.3,21400.0
2013-10-22 11:05:00,64.07,64.11,64.03,64.08,18700.0,39.3,39.3245,39.2755,39.3061,18700.0
2013-10-22 11:10:00,64.07,64.07,63.99,64.02,26900.0,39.3,39.3,39.2509,39.2693,26900.0
2013-10-22 11:15:00,64.02,64.02,63.89,63.92,23400.0,39.2693,39.2693,39.1896,39.208,23400.0
2013-10-22 11:20:00,63.92,64.11,63.92,64.09,50300.0,39.208,39.3245,39.208,39.3123,50300.0
2013-10-22 11:25:00,64.09,64.14,64.02,64.13,17200.0,39.3123,39.3429,39.2693,39.3368,17200.0
2013-10-22 11:30:00,64.13,64.21,64.11,64.13,27000.0,39.3368,39.3859,39.3245,39.3368,27000.0
2013-10-22 11:35:00,64.11,64.15,64.07,64.13,19200.0,39.3245,39.3491,39.3,39.3368,19200.0
2013-10-22 11:40:00,64.12,64.15,64.08,64.14,18300.0,39.3307,39.3491,39.3061,39.3429,18300.0
2013-10-22 11:45:00,64.13,64.13,64.06,64.12,13500.0,39.3368,39.3368,39.2939,39.3307,13500.0
2013-10-22 11:50:00,64.13,64.19,64.1,64.18,13500.0,39.3368,39.3736,39.3184,39.3675,13500.0
2013-10-22 11:55:00,64.17,64.23,64.16,64.2,15900.0,39.3613,39.3982,39.3552,39.3797,15900.0
2013-10-22 12:00:00,64.19,64.35,64.19,64.27,23000.0,39.3736,39.4718,39.3736,39.4227,23000.0
2013-10-22 12:05:00,64.27,64.32,64.18,64.2,11000.0,39.4227,39.4534,39.3675,39.3797,11000.0
2013-10-22 12:10:00,64.21,64.21,64.14,64.14,6100.0,39.3859,39.3859,39.3429,39.3429,6100.0
2013-10-22 12:15:00,64.14,64.18,64.11,64.15,12000.0,39.3429,39.3675,39.3245,39.3491,12000.0
2013-10-22 12:20:00,64.16,64.21,64.12,64.19,15500.0,39.3552,39.3859,39.3307,39.3736,15500.0
2013-10-22 12:25:00,64.2,64.25,64.17,64.25,17000.0,39.3797,39.4104,39.3613,39.4104,17000.0
2013-10-22 12:30:00,64.24,64.35,64.22,64.35,21700.0,39.4043,39.4718,39.392,39.4718,21700.0
2013-10-22 12:35:00,64.33,64.34,64.28,64.32,14000.0,39.4595,39.4656,39.4288,39.4534,14000.0
2013-10-22 12:40:00,64.32,64.37,64.28,64.28,12900.0,39.4534,39.484,39.4288,39.4288,12900.0
2013-10-22 12:45:00,64.3,64.31,64.26,64.28,10900.0,39.4411,39.4472,39.4166,39.4288,10900.0
2013-10-22 12:50:00,64.27,64.3,64.24,64.28,11800.0,39.4227,39.4411,39.4043,39.4288,11800.0
2013-10-22 12:55:00,64.28,64.39,64.27,64.37,42000.0,39.4288,39.4963,39.4227,39.484,42000.0
2013-10-22 13:00:00,64.36,64.42,64.35,64.42,18200.0,39.4779,39.5147,39.4718,39.5147,18200.0
2013-10-22 13:05:00,64.43,64.43,64.31,64.4,19400.0,39.5208,39.5208,39.4472,39.5024,19400.0
2013-10-22 13:10:00,64.38,64.46,64.38,64.43,12600.0,39.4902,39.5392,39.4902,39.5208,12600.0
2013-10-22 13:15:00,64.43,64.5,64.39,64.43,35200.0,39.5208,39.5638,39.4963,39.5208,35200.0
2013-10-22 13:20:00,64.44,64.44,64.39,64.42,26600.0,39.527,39.527,39.4963,39.5147,26600.0
2013-10-22 13:25:00,64.43,64.48,64.4,64.46,23200.0,39.5208,39.5515,39.5024,39.5392,23200.0
2013-10-22 13:30:00,64.46,64.54,64.44,64.47,22500.0,39.5392,39.5883,39.527,39.5454,22500.0
2013-10-22 13:35:00,64.47,64.54,64.46,64.54,9900.0,39.5454,39.5883,39.5392,39.5883,9900.0
2013-10-22 13:40:00,64.54,64.55,64.48,64.53,19500.0,39.5883,39.5944,39.5515,39.5822,19500.0
2013-10-22 13:45:00,64.53,64.6,64.51,64.55,15500.0,39.5822,39.6251,39.5699,39.5944,15500.0
2013-10-22 13:50:00,64.56,64.61,64.56,64.6,20500.0,39.6006,39.6312,39.6006,39.6251,20500.0
2013-10-22 13:55:00,64.6,64.63,64.56,64.6,14300.0,39.6251,39.6435,39.6006,39.6251,14300.0
2013-10-22 14:00:00,64.6,64.6,64.53,64.55,14700.0,39.6251,39.6251,39.5822,39.5944,14700.0
2013-10-22 14:05:00,64.56,64.57,64.49,64.5,11000.0,39.6006,39.6067,39.5576,39.5638,11000.0
2013-10-22 14:10:00,64.5,64.5,64.45,64.46,22400.0,39.5638,39.5638,39.5331,39.5392,22400.0
2013-10-22 14:15:00,64.46,64.46,64.4,64.4,10100.0,39.5392,39.5392,39.5024,39.5024,10100.0
2013-10-22 14:20:00,64.4,64.49,64.38,64.49,16700.0,39.5024,39.5576,39.4902,39.5576,16700.0
2013-10-22 14:25:00,64.48,64.53,64.41,64.42,13600.0,39.5515,39.5822,39.5086,39.5147,13600.0
2013-10-22 14:30:00,64.42,64.42,64.36,64.41,12500.0,39.5147,39.5147,39.4779,39.5086,12500.0
2013-10-22 14:35:00,64.43,64.45,64.38,64.38,12500.0,39.5208,39.5331,39.4902,39.4902,12500.0
2013-10-22 14:40:00,64.39,64.4,64.34,64.36,12900.0,39.4963,39.5024,39.4656,39.4779,12900.0
2013-10-22 14:45:00,64.36,64.43,64.35,64.37,34000.0,39.4779,39.5208,39.4718,39.484,34000.0
2013-10-22 14:50:00,64.37,64.38,64.3,64.33,23300.0,39.484,39.4902,39.4411,39.4595,23300.0
2013-10-22 14:55:00,64.34,64.38,64.3,64.32,20100.0,39.4656,39.4902,39.4411,39.4534,20100.0
2013-10-22 15:00:00,64.32,64.36,64.3,64.35,19900.0,39.4534,39.4779,39.4411,39.4718,19900.0
2013-10-22 15:05:00,64.36,64.36,64.29,64.31,13500.0,39.4779,39.4779,39.435,39.4472,13500.0
2013-10-22 15:10:00,64.32,64.4,64.27,64.37,30700.0,39.4534,39.5024,39.4227,39.484,30700.0
2013-10-22 15:15:00,64.36,64.37,64.29,64.34,20800.0,39.4779,39.484,39.435,39.4656,20800.0
2013-10-22 15:20:00,64.33,64.38,64.33,64.37,24100.0,39.4595,39.4902,39.4595,39.484,24100.0
2013-10-22 15:25:00,64.38,64.4,64.36,64.36,23200.0,39.4902,39.5024,39.4779,39.4779,23200.0
2013-10-22 15:30:00,64.36,64.37,64.3,64.3,25200.0,39.4779,39.484,39.4411,39.4411,25200.0
2013-10-22 15:35:00,64.29,64.31,64.25,64.27,15900.0,39.435,39.4472,39.4104,39.4227,15900.0
2013-10-22 15:40:00,64.27,64.35,64.26,64.34,32900.0,39.4227,39.4718,39.4166,39.4656,32900.0
2013-10-22 15:45:00,64.33,64.36,64.26,64.31,46800.0,39.4595,39.4779,39.4166,39.4472,46800.0
2013-10-22 15:50:00,64.3,64.36,64.28,64.33,42000.0,39.4411,39.4779,39.4288,39.4595,42000.0
2013-10-22 15:55:00,64.33,64.38,64.31,64.35,115500.0,39.4595,39.4902,39.4472,39.4718,115500.0
2013-10-23 09:30:00,64.24,64.35,64.08,64.08,22700.0,39.4043,39.4718,39.3061,39.3061,22700.0
2013-10-23 09:35:00,64.07,64.3,64.07,64.22,21800.0,39.3,39.4411,39.3,39.392,21800.0
2013-10-23 09:40:00,64.21,64.23,63.96,63.96,19700.0,39.3859,39.3982,39.2325,39.2325,19700.0
2013-10-23 09:45:00,63.96,64.36,63.92,64.36,31400.0,39.2325,39.4779,39.208,39.4779,31400.0
2013-10-23 09:50:00,64.34,64.45,64.27,64.41,30200.0,39.4656,39.5331,39.4227,39.5086,30200.0
2013-10-23 09:55:00,64.42,64.54,64.39,64.53,27100.0,39.5147,39.5883,39.4963,39.5822,27100.0
2013-10-23 10:00:00,64.52,64.52,64.41,64.45,25100.0,39.576,39.576,39.5086,39.5331,25100.0
2013-10-23 10:05:00,64.44,64.69,64.41,64.61,36500.0,39.527,39.6803,39.5086,39.6312,36500.0
2013-10-23 10:10:00,64.61,64.66,64.54,64.58,36400.0,39.6312,39.6619,39.5883,39.6128,36400.0
2013-10-23 10:15:00,64.59,64.72,64.56,64.64,25300.0,39.619,39.6987,39.6006,39.6496,25300.0
2013-10-23 10:20:00,64.64,64.66,64.59,64.62,55900.0,39.6496,39.6619,39.619,39.6374,55900.0
2013-10-23 10:25:00,64.62,64.65,64.5,64.51,21100.0,39.6374,39.6558,39.5638,39.5699,21100.0
2013-10-23 10:30:00,64.49,64.49,64.36,64.46,28700.0,39.5576,39.5576,39.4779,39.5392,28700.0
2013-10-23 10:35:00,64.47,64.58,64.43,64.58,16600.0,39.5454,39.6128,39.5208,39.6128,16600.0
2013-10-23 10:40:00,64.59,64.68,64.58,64.59,22500.0,39.619,39.6742,39.6128,39.619,22500.0
2013-10-23 10:45:00,64.58,64.58,64.46,64.48,17300.0,39.6128,39.6128,39.5392,39.5515,17300.0
2013-10-23 10:50:00,64.48,64.48,64.31,64.39,25100.0,39.5515,39.5515,39.4472,39.4963,25100.0
2013-10-23 10:55:00,64.38,64.4,64.33,64.36,16900.0,39.4902,39.5024,39.4595,39.4779,16900.0
2013-10-23 11:00:00,64.37,64.39,64.31,64.31,19800.0,39.484,39.4963,39.4472,39.4472,19800.0
2013-10-23 11:05:00,64.33,64.41,64.33,64.38,11300.0,39.4595,39.5086,39.4595,39.4902,11300.0
2013-10-23 11:10:00,64.37,64.42,64.32,64.35,14000.0,39.484,39.5147,39.4534,39.4718,14000.0
2013-10-23 11:15:00,64.35,64.44,64.34,64.42,30400.0,39.4718,39.527,39.4656,39.5147,30400.0
2013-10-23 11:20:00,64.42,64.48,64.41,64.46,24100.0,39.5147,39.5515,39.5086,39.5392,24100.0
2013-10-23 11:25:00,64.46,64.47,64.37,64.39,24800.0,39.5392,39.5454,39.484,39.4963,24800.0
2013-10-23 11:30:00,64.39,64.44,64.34,64.4,31600.0,39.4963,39.527,39.4656,39.5024,31600.0
2013-10-23 11:35:00,64.39,64.45,64.38,64.42,9900.0,39.4963,39.5331,39.4902,39.5147,9900.0
2013-10-23 11:40:00,64.42,64.43,64.38,64.39,16900.0,39.5147,39.5208,39.4902,39.4963,16900.0
2013-10-23 11:45:00,64.39,64.44,64.35,64.36,22100.0,39.4963,39.527,39.4718,39.4779,22100.0
2013-10-23 11:50:00,64.35,64.35,64.22,64.22,25000.0,39.4718,39.4718,39.392,39.392,25000.0
2013-10-23 11:55:00,64.23,64.29,64.22,64.27,20100.0,39.3982,39.435,39.392,39.4227,20100.0
2013-10-23 12:00:00,64.28,64.28,64.18,64.18,12400.0,39.4288,39.4288,39.3675,39.3675,12400.0
2013-10-23 12:05:00,64.17,64.23,64.14,64.22,14200.0,39.3613,39.3982,39.3429,39.392,14200.0
2013-10-23 12:10:00,64.22,64.25,64.22,64.25,4400.0,39.392,39.4104,39.392,39.4104,4400.0
2013-10-23 12:15:00,64.25,64.25,64.19,64.2,12200.0,39.4104,39.4104,39.3736,39.3797,12200.0
2013-10-23 12:20:00,64.2,64.2,64.16,64.17,13400.0,39.3797,39.3797,39.3552,39.3613,13400.0
2013-10-23 12:25:00,64.17,64.21,64.16,64.21,7100.0,39.3613,39.3859,39.3552,39.3859,7100.0
2013-10-23 12:30:00,64.2,64.22,64.14,64.14,19100.0,39.3797,39.392,39.3429,39.3429,19100.0
2013-10-23 12:35:00,64.15,64.16,64.1,64.11,8000.0,39.3491,39.3552,39.3184,39.3245,8000.0
2013-10-23 12:40:00,64.1,64.12,64.03,64.04,22900.0,39.3184,39.3307,39.2755,39.2816,22900.0
2013-10-23 12:45:00,64.05,64.06,64.03,64.06,15200.0,39.2877,39.2939,39.2755,39.2939,15200.0
2013-10-23 12:50:00,64.07,64.13,64.06,64.13,12100.0,39.3,39.3368,39.2939,39.3368,12100.0
2013-10-23 12:55:00,64.13,64.2,64.12,64.18,10600.0,39.3368,39.3797,39.3307,39.3675,10600.0
2013-10-23 13:00:00,64.18,64.19,64.15,64.18,5900.0,39.3675,39.3736,39.3491,39.3675,5900.0
2013-10-23 13:05:00,64.19,64.23,64.17,64.21,17500.0,39.3736,39.3982,39.3613,39.3859,17500.0
2013-10-23 13:10:00,64.21,64.21,64.17,64.18,8600.0,39.3859,39.3859,39.3613,39.3675,8600.0
2013-10-23 13:15:00,64.19,64.3,64.18,64.3,12800.0,39.3736,39.4411,39.3675,39.4411,12800.0
2013-10-23 13:20:00,64.29,64.35,64.28,64.35,16800.0,39.435,39.4718,39.4288,39.4718,16800.0
2013-10-23 13:25:00,64.35,64.42,64.35,64.4,19000.0,39.4718,39.5147,39.4718,39.5024,19000.0
2013-10-23 13:30:00,64.39,64.4,64.29,64.29,9300.0,39.4963,39.5024,39.435,39.435,9300.0
2013-10-23 13:35:00,64.29,64.29,64.23,64.25,15200.0,39.435,39.435,39.3982,39.4104,15200.0
2013-10-23 13:40:00,64.26,64.27,64.22,64.25,11000.0,39.4166,39.4227,39.392,39.4104,11000.0
2013-10-23 13:45:00,64.25,64.27,64.23,64.27,8700.0,39.4104,39.4227,39.3982,39.4227,8700.0
2013-10-23 13:50:00,64.28,64.37,64.27,64.37,9300.0,39.4288,39.484,39.4227,39.484,9300.0
2013-10-23 13:55:00,64.37,64.41,64.33,64.33,11900.0,39.484,39.5086,39.4595,39.4595,11900.0
2013-10-23 14:00:00,64.32,64.34,64.3,64.31,11200.0,39.4534,39.4656,39.4411,39.4472,11200.0
2013-10-23 14:05:00,64.31,64.31,64.28,64.28,6100.0,39.4472,39.4472,39.4288,39.4288,6100.0
2013-10-23 14:10:00,64.27,64.29,64.27,64.27,6400.0,39.4227,39.435,39.4227,39.4227,6400.0
2013-10-23 14:15:00,64.27,64.28,64.2,64.23,9200.0,39.4227,39.4288,39.3797,39.3982,9200.0
2013-10-23 14:20:00,64.23,64.33,64.23,64.32,14400.0,39.3982,39.4595,39.3982,39.4534,14400.0
2013-10-23 14:25:00,64.33,64.33,64.26,64.27,12800.0,39.4595,39.4595,39.4166,39.4227,12800.0
2013-10-23 14:30:00,64.26,64.33,64.26,64.32,16100.0,39.4166,39.4595,39.4166,39.4534,16100.0
2013-10-23 14:35:00,64.32,64.34,64.3,64.33,9600.0,39.4534,39.4656,39.4411,39.4595,9600.0
2013-10-23 14:40:00,64.33,64.47,64.32,64.47,16700.0,39.4595,39.5454,39.4534,39.5454,16700.0
2013-10-23 14:45:00,64.48,64.48,64.43,64.46,16400.0,39.5515,39.5515,39.5208,39.5392,16400.0
2013-10-23 14:50:00,64.46,64.46,64.38,64.39,9100.0,39.5392,39.5392,39.4902,39.4963,9100.0
2013-10-23 14:55:00,64.38,64.41,64.37,64.37,12400.0,39.4902,39.5086,39.484,39.484,12400.0
2013-10-23 15:00:00,64.35,64.44,64.35,64.41,14500.0,39.4718,39.527,39.4718,39.5086,14500.0
2013-10-23 15:05:00,64.4,64.42,64.38,64.38,12800.0,39.5024,39.5147,39.4902,39.4902,12800.0
2013-10-23 15:10:00,64.38,64.38,64.3,64.3,26900.0,39.4902,39.4902,39.4411,39.4411,26900.0
2013-10-23 15:15:00,64.3,64.3,64.18,64.21,37200.0,39.4411,39.4411,39.3675,39.3859,37200.0
2013-10-23 15:20:00,64.21,64.23,64.16,64.18,25000.0,39.3859,39.3982,39.3552,39.3675,25000.0
2013-10-23 15:25:00,64.17,64.2,64.14,64.14,20600.0,39.3613,39.3797,39.3429,39.3429,20600.0
2013-10-23 15:30:00,64.15,64.2,64.14,64.19,26200.0,39.3491,39.3797,39.3429,39.3736,26200.0
2013-10-23 15:35:00,64.18,64.24,64.18,64.18,21100.0,39.3675,39.4043,39.3675,39.3675,21100.0
2013-10-23 15:40:00,64.17,64.22,64.16,64.22,14000.0,39.3613,39.392,39.3552,39.392,14000.0
2013-10-23 15:45:00,64.23,64.27,64.18,64.19,57500.0,39.3982,39.4227,39.3675,39.3736,57500.0
2013-10-23 15:50:00,64.19,64.26,64.17,64.25,51700.0,39.3736,39.4166,39.3613,39.4104,51700.0
2013-10-23 15:55:00,64.24,64.25,64.19,64.23,125900.0,39.4043,39.4104,39.3736,39.3982,125900.0
2013-10-24 09:30:00,64.31,64.53,64.07,64.07,32100.0,39.4472,39.5822,39.3,39.3,32100.0
2013-10-24 09:35:00,64.02,64.23,64.0,64.0,19700.0,39.2693,39.3982,39.2571,39.2571,19700.0
2013-10-24 09:40:00,64.0,64.16,64.0,64.16,10600.0,39.2571,39.3552,39.2571,39.3552,10600.0
2013-10-24 09:45:00,64.16,64.23,63.98,64.01,18700.0,39.3552,39.3982,39.2448,39.2632,18700.0
2013-10-24 09:50:00,64.03,64.1,63.95,64.02,7800.0,39.2755,39.3184,39.2264,39.2693,7800.0
2013-10-24 09:55:00,64.01,64.01,63.94,63.98,10800.0,39.2632,39.2632,39.2203,39.2448,10800.0
2013-10-24 10:00:00,63.98,64.03,63.89,63.89,17200.0,39.2448,39.2755,39.1896,39.1896,17200.0
2013-10-24 10:05:00,63.89,63.97,63.89,63.94,12400.0,39.1896,39.2387,39.1896,39.2203,12400.0
2013-10-24 10:10:00,63.91,64.0,63.85,63.99,19500.0,39.2019,39.2571,39.1651,39.2509,19500.0
2013-10-24 10:15:00,63.98,63.99,63.94,63.95,8700.0,39.2448,39.2509,39.2203,39.2264,8700.0
2013-10-24 10:20:00,63.95,64.06,63.95,63.99,16100.0,39.2264,39.2939,39.2264,39.2509,16100.0
2013-10-24 10:25:00,63.98,64.02,63.92,63.92,20100.0,39.2448,39.2693,39.208,39.208,20100.0
2013-10-24 10:30:00,63.93,63.98,63.86,63.88,13700.0,39.2141,39.2448,39.1712,39.1835,13700.0
2013-10-24 10:35:00,63.89,63.99,63.87,63.95,21700.0,39.1896,39.2509,39.1773,39.2264,21700.0
2013-10-24 10:40:00,63.93,63.96,63.89,63.95,4900.0,39.2141,39.2325,39.1896,39.2264,4900.0
2013-10-24 10:45:00,63.95,64.0,63.94,63.99,13800.0,39.2264,39.2571,39.2203,39.2509,13800.0
2013-10-24 10:50:00,63.99,64.03,63.96,64.02,8500.0,39.2509,39.2755,39.2325,39.2693,8500.0
2013-10-24 10:55:00,64.03,64.1,64.01,64.09,11100.0,39.2755,39.3184,39.2632,39.3123,11100.0
2013-10-24 11:00:00,64.08,64.09,64.05,64.06,7900.0,39.3061,39.3123,39.2877,39.2939,7900.0
2013-10-24 11:05:00,64.06,64.11,64.05,64.11,9900.0,39.2939,39.3245,39.2877,39.3245,9900.0
2013-10-24 11:10:00,64.12,64.12,64.05,64.06,15700.0,39.3307,39.3307,39.2877,39.2939,15700.0
2013-10-24 11:15:00,64.07,64.11,64.06,64.07,8800.0,39.3,39.3245,39.2939,39.3,8800.0
2013-10-24 11:20:00,64.06,64.06,64.0,64.03,17800.0,39.2939,39.2939,39.2571,39.2755,17800.0
2013-10-24 11:25:00,64.04,64.14,64.04,64.13,9700.0,39.2816,39.3429,39.2816,39.3368,9700.0
2013-10-24 11:30:00,64.14,64.14,64.08,64.08,11100.0,39.3429,39.3429,39.3061,39.3061,11100.0
2013-10-24 11:35:00,64.09,64.1,64.08,64.08,4800.0,39.3123,39.3184,39.3061,39.3061,4800.0
2013-10-24 11:40:00,64.08,64.16,64.08,64.09,6200.0,39.3061,39.3552,39.3061,39.3123,6200.0
2013-10-24 11:45:00,64.09,64.11,64.06,64.06,3800.0,39.3123,39.3245,39.2939,39.2939,3800.0
2013-10-24 11:50:00,64.08,64.1,64.04,64.04,3100.0,39.3061,39.3184,39.2816,39.2816,3100.0
2013-10-24 11:55:00,64.05,64.09,64.03,64.05,8300.0,39.2877,39.3123,39.2755,39.2877,8300.0
2013-10-24 12:00:00,64.05,64.12,64.05,64.06,12300.0,39.2877,39.3307,39.2877,39.2939,12300.0
2013-10-24 12:05:00,64.05,64.06,64.05,64.05,3100.0,39.2877,39.2939,39.2877,39.2877,3100.0
2013-10-24 12:10:00,64.05,64.05,64.0,64.0,6600.0,39.2877,39.2877,39.2571,39.2571,6600.0
2013-10-24 12:15:00,64.01,64.01,63.93,63.93,7400.0,39.2632,39.2632,39.2141,39.2141,7400.0
2013-10-24 12:20:00,63.92,63.96,63.92,63.93,7300.0,39.208,39.2325,39.208,39.2141,7300.0
2013-10-24 12:25:00,63.94,63.97,63.92,63.93,5000.0,39.2203,39.2387,39.208,39.2141,5000.0
2013-10-24 12:30:00,63.92,63.94,63.88,63.88,5700.0,39.208,39.2203,39.1835,39.1835,5700.0
2013-10-24 12:35:00,63.87,63.88,63.85,63.86,6300.0,39.1773,39.1835,39.1651,39.1712,6300.0
2013-10-24 12:40:00,63.86,63.86,63.77,63.79,17400.0,39.1712,39.1712,39.116,39.1283,17400.0
2013-10-24 12:45:00,63.8,63.81,63.78,63.81,7900.0,39.1344,39.1405,39.1221,39.1405,7900.0
2013-10-24 12:50:00,63.81,63.91,63.81,63.91,5000.0,39.1405,39.2019,39.1405,39.2019,5000.0
2013-10-24 12:55:00,63.91,64.0,63.91,63.99,10200.0,39.2019,39.2571,39.2019,39.2509,10200.0
2013-10-24 13:00:00,64.0,64.0,63.93,63.98,13100.0,39.2571,39.2571,39.2141,39.2448,13100.0
2013-10-24 13:05:00,63.98,64.05,63.98,64.05,14300.0,39.2448,39.2877,39.2448,39.2877,14300.0
2013-10-24 13:10:00,64.04,64.06,64.02,64.02,9200.0,39.2816,39.2939,39.2693,39.2693,9200.0
2013-10-24 13:15:00,64.03,64.03,63.97,63.99,9100.0,39.2755,39.2755,39.2387,39.2509,9100.0
2013-10-24 13:20:00,64.0,64.07,64.0,64.07,7200.0,39.2571,39.3,39.2571,39.3,7200.0
2013-10-24 13:25:00,64.07,64.08,64.01,64.03,7500.0,39.3,39.3061,39.2632,39.2755,7500.0
2013-10-24 13:30:00,64.05,64.05,64.01,64.01,7300.0,39.2877,39.2877,39.2632,39.2632,7300.0
2013-10-24 13:35:00,64.01,64.01,63.96,63.96,7500.0,39.2632,39.2632,39.2325,39.2325,7500.0
2013-10-24 13:40:00,63.95,63.99,63.95,63.96,6800.0,39.2264,39.2509,39.2264,39.2325,6800.0
2013-10-24 13:45:00,63.95,63.99,63.95,63.96,4700.0,39.2264,39.2509,39.2264,39.2325,4700.0
2013-10-24 13:50:00,63.95,63.97,63.95,63.95,10600.0,39.2264,39.2387,39.2264,39.2264,10600.0
2013-10-24 13:55:00,63.95,63.99,63.95,63.97,4800.0,39.2264,39.2509,39.2264,39.2387,4800.0
2013-10-24 14:00:00,63.97,63.98,63.93,63.93,7800.0,39.2387,39.2448,39.2141,39.2141,7800.0
2013-10-24 14:05:00,63.92,63.92,63.9,63.91,11500.0,39.208,39.208,39.1957,39.2019,11500.0
2013-10-24 14:10:00,63.92,63.99,63.9,63.99,15700.0,39.208,39.2509,39.1957,39.2509,15700.0
2013-10-24 14:15:00,63.98,64.02,63.98,64.0,9900.0,39.2448,39.2693,39.2448,39.2571,9900.0
2013-10-24 14:20:00,64.0,64.0,63.98,63.99,5900.0,39.2571,39.2571,39.2448,39.2509,5900.0
2013-10-24 14:25:00,63.98,63.99,63.93,63.94,9100.0,39.2448,39.2509,39.2141,39.2203,9100.0
2013-10-24 14:30:00,63.95,63.97,63.92,63.97,8500.0,39.2264,39.2387,39.208,39.2387,8500.0
2013-10-24 14:35:00,63.97,64.05,63.97,64.03,8900.0,39.2387,39.2877,39.2387,39.2755,8900.0
2013-10-24 14:40:00,64.03,64.06,64.03,64.06,15500.0,39.2755,39.2939,39.2755,39.2939,15500.0
2013-10-24 14:45:00,64.06,64.09,64.03,64.08,19400.0,39.2939,39.3123,39.2755,39.3061,19400.0
2013-10-24 14:50:00,64.08,64.12,64.06,64.1,12400.0,39.3061,39.3307,39.2939,39.3184,12400.0
2013-10-24 14:55:00,64.1,64.18,64.1,64.17,14800.0,39.3184,39.3675,39.3184,39.3613,14800.0
2013-10-24 15:00:00,64.17,64.19,64.16,64.16,22700.0,39.3613,39.3736,39.3552,39.3552,22700.0
2013-10-24 15:05:00,64.16,64.21,64.15,64.21,13100.0,39.3552,39.3859,39.3491,39.3859,13100.0
2013-10-24 15:10:00,64.2,64.27,64.19,64.22,39700.0,39.3797,39.4227,39.3736,39.392,39700.0
2013-10-24 15:15:00,64.23,64.23,64.17,64.19,11500.0,39.3982,39.3982,39.3613,39.3736,11500.0
2013-10-24 15:20:00,64.19,64.2,64.16,64.16,11700.0,39.3736,39.3797,39.3552,39.3552,11700.0
2013-10-24 15:25:00,64.16,64.21,64.16,64.17,13100.0,39.3552,39.3859,39.3552,39.3613,13100.0
2013-10-24 15:30:00,64.18,64.19,64.14,64.15,20400.0,39.3675,39.3736,39.3429,39.3491,20400.0
2013-10-24 15:35:00,64.14,64.17,64.13,64.14,16500.0,39.3429,39.3613,39.3368,39.3429,16500.0
2013-10-24 15:40:00,64.13,64.14,64.09,64.09,20300.0,39.3368,39.3429,39.3123,39.3123,20300.0
2013-10-24 15:45:00,64.09,64.14,64.09,64.1,46400.0,39.3123,39.3429,39.3123,39.3184,46400.0
2013-10-24 15:50:00,64.1,64.17,64.09,64.13,37900.0,39.3184,39.3613,39.3123,39.3368,37900.0
2013-10-24 15:55:00,64.13,64.22,64.13,64.14,72400.0,39.3368,39.392,39.3368,39.3429,72400.0
2013-10-25 09:30:00,64.0,64.13,63.8,63.83,27800.0,39.2571,39.3368,39.1344,39.1528,27800.0
2013-10-25 09:35:00,63.83,64.0,63.83,63.96,13900.0,39.1528,39.2571,39.1528,39.2325,13900.0
2013-10-25 09:40:00,63.98,63.98,63.74,63.76,15700.0,39.2448,39.2448,39.0976,39.1099,15700.0
2013-10-25 09:45:00,63.76,63.97,63.76,63.89,19500.0,39.1099,39.2387,39.1099,39.1896,19500.0
2013-10-25 09:50:00,63.87,63.96,63.78,63.78,104900.0,39.1773,39.2325,39.1221,39.1221,104900.0
2013-10-25 09:55:00,63.8,63.95,63.79,63.9,17000.0,39.1344,39.2264,39.1283,39.1957,17000.0
2013-10-25 10:00:00,63.94,64.02,63.92,63.99,24900.0,39.2203,39.2693,39.208,39.2509,24900.0
2013-10-25 10:05:00,63.99,64.02,63.89,63.92,28300.0,39.2509,39.2693,39.1896,39.208,28300.0
2013-10-25 10:10:00,63.91,63.95,63.85,63.86,11100.0,39.2019,39.2264,39.1651,39.1712,11100.0
2013-10-25 10:15:00,63.86,64.06,63.85,64.06,29500.0,39.1712,39.2939,39.1651,39.2939,29500.0
2013-10-25 10:20:00,64.06,64.16,64.06,64.1,19100.0,39.2939,39.3552,39.2939,39.3184,19100.0
2013-10-25 10:25:00,64.11,64.13,63.99,63.99,18500.0,39.3245,39.3368,39.2509,39.2509,18500.0
2013-10-25 10:30:00,63.98,64.03,63.97,63.99,19800.0,39.2448,39.2755,39.2387,39.2509,19800.0
2013-10-25 10:35:00,63.98,64.11,63.97,64.09,17100.0,39.2448,39.3245,39.2387,39.3123,17100.0
2013-10-25 10:40:00,64.08,64.08,63.92,63.94,24300.0,39.3061,39.3061,39.208,39.2203,24300.0
2013-10-25 10:45:00,63.93,64.08,63.93,64.06,19200.0,39.2141,39.3061,39.2141,39.2939,19200.0
2013-10-25 10:50:00,64.06,64.19,64.04,64.17,15800.0,39.2939,39.3736,39.2816,39.3613,15800.0
2013-10-25 10:55:00,64.17,64.23,64.16,64.16,16500.0,39.3613,39.3982,39.3552,39.3552,16500.0
2013-10-25 11:00:00,64.16,64.23,64.14,64.21,23800.0,39.3552,39.3982,39.3429,39.3859,23800.0
2013-10-25 11:05:00,64.21,64.25,64.18,64.18,7500.0,39.3859,39.4104,39.3675,39.3675,7500.0
2013-10-25 11:10:00,64.18,64.18,64.14,64.16,14800.0,39.3675,39.3675,39.3429,39.3552,14800.0
2013-10-25 11:15:00,64.16,64.2,64.12,64.14,23700.0,39.3552,39.3797,39.3307,39.3429,23700.0
2013-10-25 11:20:00,64.15,64.19,64.15,64.17,11600.0,39.3491,39.3736,39.3491,39.3613,11600.0
2013-10-25 11:25:00,64.18,64.25,64.18,64.24,10200.0,39.3675,39.4104,39.3675,39.4043,10200.0
2013-10-25 11:30:00,64.23,64.33,64.23,64.31,13000.0,39.3982,39.4595,39.3982,39.4472,13000.0
2013-10-25 11:35:00,64.32,64.32,64.2,64.21,8700.0,39.4534,39.4534,39.3797,39.3859,8700.0
2013-10-25 11:40:00,64.21,64.24,64.2,64.21,10700.0,39.3859,39.4043,39.3797,39.3859,10700.0
2013-10-25 11:45:00,64.21,64.25,64.21,64.23,8700.0,39.3859,39.4104,39.3859,39.3982,8700.0
2013-10-25 11:50:00,64.23,64.23,64.16,64.17,8000.0,39.3982,39.3982,39.3552,39.3613,8000.0
2013-10-25 11:55:00,64.17,64.23,64.17,64.23,13500.0,39.3613,39.3982,39.3613,39.3982,13500.0
2013-10-25 12:00:00,64.24,64.3,64.23,64.28,10200.0,39.4043,39.4411,39.3982,39.4288,10200.0
2013-10-25 12:05:00,64.28,64.31,64.25,64.25,14100.0,39.4288,39.4472,39.4104,39.4104,14100.0
2013-10-25 12:10:00,64.26,64.29,64.19,64.2,9900.0,39.4166,39.435,39.3736,39.3797,9900.0
2013-10-25 12:15:00,64.2,64.25,64.19,64.22,10800.0,39.3797,39.4104,39.3736,39.392,10800.0
2013-10-25 12:20:00,64.21,64.28,64.21,64.23,9000.0,39.3859,39.4288,39.3859,39.3982,9000.0
2013-10-25 12:25:00,64.23,64.23,64.18,64.21,9600.0,39.3982,39.3982,39.3675,39.3859,9600.0
2013-10-25 12:30:00,64.2,64.2,64.16,64.17,5000.0,39.3797,39.3797,39.3552,39.3613,5000.0
2013-10-25 12:35:00,64.18,64.24,64.17,64.23,30600.0,39.3675,39.4043,39.3613,39.3982,30600.0
2013-10-25 12:40:00,64.24,64.27,64.21,64.21,13700.0,39.4043,39.4227,39.3859,39.3859,13700.0
2013-10-25 12:45:00,64.22,64.28,64.21,64.28,14400.0,39.392,39.4288,39.3859,39.4288,14400.0
2013-10-25 12:50:00,64.29,64.31,64.23,64.26,15800.0,39.435,39.4472,39.3982,39.4166,15800.0
2013-10-25 12:55:00,64.25,64.33,64.24,64.32,9700.0,39.4104,39.4595,39.4043,39.4534,9700.0
2013-10-25 13:00:00,64.33,64.37,64.27,64.27,7800.0,39.4595,39.484,39.4227,39.4227,7800.0
2013-10-25 13:05:00,64.26,64.34,64.26,64.32,7800.0,39.4166,39.4656,39.4166,39.4534,7800.0
2013-10-25 13:10:00,64.31,64.31,64.21,64.21,5300.0,39.4472,39.4472,39.3859,39.3859,5300.0
2013-10-25 13:15:00,64.21,64.27,64.2,64.2,17700.0,39.3859,39.4227,39.3797,39.3797,17700.0
2013-10-25 13:20:00,64.2,64.22,64.19,64.21,18700.0,39.3797,39.392,39.3736,39.3859,18700.0
2013-10-25 13:25:00,64.22,64.25,64.21,64.23,17900.0,39.392,39.4104,39.3859,39.3982,17900.0
2013-10-25 13:30:00,64.23,64.23,64.15,64.17,14900.0,39.3982,39.3982,39.3491,39.3613,14900.0
2013-10-25 13:35:00,64.17,64.23,64.17,64.23,5800.0,39.3613,39.3982,39.3613,39.3982,5800.0
2013-10-25 13:40:00,64.24,64.25,64.21,64.21,10700.0,39.4043,39.4104,39.3859,39.3859,10700.0
2013-10-25 13:45:00,64.21,64.22,64.17,64.21,11600.0,39.3859,39.392,39.3613,39.3859,11600.0
2013-10-25 13:50:00,64.2,64.25,64.2,64.24,42700.0,39.3797,39.4104,39.3797,39.4043,42700.0
2013-10-25 13:55:00,64.25,64.26,64.21,64.23,19700.0,39.4104,39.4166,39.3859,39.3982,19700.0
2013-10-25 14:00:00,64.23,64.25,64.21,64.23,18300.0,39.3982,39.4104,39.3859,39.3982,18300.0
2013-10-25 14:05:00,64.24,64.35,64.22,64.33,22800.0,39.4043,39.4718,39.392,39.4595,22800.0
2013-10-25 14:10:00,64.32,64.35,64.3,64.34,16800.0,39.4534,39.4718,39.4411,39.4656,16800.0
2013-10-25 14:15:00,64.34,64.42,64.34,64.4,14700.0,39.4656,39.5147,39.4656,39.5024,14700.0
2013-10-25 14:20:00,64.39,64.39,64.32,64.34,10300.0,39.4963,39.4963,39.4534,39.4656,10300.0
2013-10-25 14:25:00,64.34,64.41,64.34,64.38,11200.0,39.4656,39.5086,39.4656,39.4902,11200.0
2013-10-25 14:30:00,64.39,64.41,64.36,64.41,10200.0,39.4963,39.5086,39.4779,39.5086,10200.0
2013-10-25 14:35:00,64.42,64.44,64.38,64.39,15200.0,39.5147,39.527,39.4902,39.4963,15200.0
2013-10-25 14:40:00,64.39,64.41,64.36,64.41,12000.0,39.4963,39.5086,39.4779,39.5086,12000.0
2013-10-25 14:45:00,64.41,64.41,64.38,64.4,5800.0,39.5086,39.5086,39.4902,39.5024,5800.0
2013-10-25 14:50:00,64.41,64.41,64.37,64.38,6400.0,39.5086,39.5086,39.484,39.4902,6400.0
2013-10-25 14:55:00,64.38,64.39,64.34,64.38,10000.0,39.4902,39.4963,39.4656,39.4902,10000.0
2013-10-25 15:00:00,64.39,64.41,64.37,64.38,16000.0,39.4963,39.5086,39.484,39.4902,16000.0
2013-10-25 15:05:00,64.37,64.41,64.36,64.38,19300.0,39.484,39.5086,39.4779,39.4902,19300.0
2013-10-25 15:10:00,64.39,64.49,64.39,64.48,20400.0,39.4963,39.5576,39.4963,39.5515,20400.0
2013-10-25 15:15:00,64.48,64.52,64.45,64.51,17200.0,39.5515,39.576,39.5331,39.5699,17200.0
2013-10-25 15:20:00,64.52,64.55,64.48,64.51,24600.0,39.576,39.5944,39.5515,39.5699,24600.0
2013-10-25 15:25:00,64.51,64.56,64.51,64.56,17800.0,39.5699,39.6006,39.5699,39.6006,17800.0
2013-10-25 15:30:00,64.55,64.6,64.53,64.55,22900.0,39.5944,39.6251,39.5822,39.5944,22900.0
2013-10-25 15:35:00,64.54,64.58,64.5,64.5,25100.0,39.5883,39.6128,39.5638,39.5638,25100.0
2013-10-25 15:40:00,64.5,64.63,64.5,64.63,44900.0,39.5638,39.6435,39.5638,39.6435,44900.0
2013-10-25 15:45:00,64.64,64.69,64.64,64.64,64900.0,39.6496,39.6803,39.6496,39.6496,64900.0
2013-10-25 15:50:00,64.65,64.68,64.59,64.61,73000.0,39.6558,39.6742,39.619,39.6312,73000.0
2013-10-25 15:55:00,64.62,64.68,64.62,64.66,102200.0,39.6374,39.6742,39.6374,39.6619,102200.0
2013-10-28 09:30:00,64.52,64.75,64.52,64.74,31800.0,39.576,39.7171,39.576,39.711,31800.0
2013-10-28 09:35:00,64.75,64.94,64.57,64.58,21300.0,39.7171,39.8337,39.6067,39.6128,21300.0
2013-10-28 09:40:00,64.63,64.7,64.45,64.5,16000.0,39.6435,39.6864,39.5331,39.5638,16000.0
2013-10-28 09:45:00,64.5,64.65,64.45,64.55,64700.0,39.5638,39.6558,39.5331,39.5944,64700.0
2013-10-28 09:50:00,64.55,64.75,64.54,64.71,27900.0,39.5944,39.7171,39.5883,39.6926,27900.0
2013-10-28 09:55:00,64.68,64.81,64.64,64.74,28700.0,39.6742,39.7539,39.6496,39.711,28700.0
2013-10-28 10:00:00,64.76,64.88,64.68,64.69,34000.0,39.7232,39.7969,39.6742,39.6803,34000.0
2013-10-28 10:05:00,64.73,64.75,64.65,64.69,10800.0,39.7048,39.7171,39.6558,39.6803,10800.0
2013-10-28 10:10:00,64.69,64.81,64.69,64.76,17500.0,39.6803,39.7539,39.6803,39.7232,17500.0
2013-10-28 10:15:00,64.77,64.85,64.76,64.82,22400.0,39.7294,39.7785,39.7232,39.7601,22400.0
2013-10-28 10:20:00,64.83,64.84,64.72,64.73,66800.0,39.7662,39.7723,39.6987,39.7048,66800.0
2013-10-28 10:25:00,64.72,64.72,64.53,64.53,16000.0,39.6987,39.6987,39.5822,39.5822,16000.0
2013-10-28 10:30:00,64.54,64.62,64.48,64.48,23400.0,39.5883,39.6374,39.5515,39.5515,23400.0
2013-10-28 10:35:00,64.49,64.51,64.31,64.32,15000.0,39.5576,39.5699,39.4472,39.4534,15000.0
2013-10-28 10:40:00,64.31,64.39,64.28,64.34,26900.0,39.4472,39.4963,39.4288,39.4656,26900.0
2013-10-28 10:45:00,64.32,64.32,64.19,64.22,22800.0,39.4534,39.4534,39.3736,39.392,22800.0
2013-10-28 10:50:00,64.23,64.35,64.23,64.25,10100.0,39.3982,39.4718,39.3982,39.4104,10100.0
2013-10-28 10:55:00,64.24,64.28,64.22,64.24,22900.0,39.4043,39.4288,39.392,39.4043,22900.0
2013-10-28 11:00:00,64.24,64.42,64.22,64.4,38100.0,39.4043,39.5147,39.392,39.5024,38100.0
2013-10-28 11:05:00,64.41,64.41,64.36,64.36,12500.0,39.5086,39.5086,39.4779,39.4779,12500.0
2013-10-28 11:10:00,64.35,64.36,64.23,64.27,16000.0,39.4718,39.4779,39.3982,39.4227,16000.0
2013-10-28 11:15:00,64.27,64.33,64.24,64.29,27600.0,39.4227,39.4595,39.4043,39.435,27600.0
2013-10-28 11:20:00,64.29,64.3,64.26,64.28,18900.0,39.435,39.4411,39.4166,39.4288,18900.0
2013-10-28 11:25:00,64.27,64.41,64.27,64.41,17500.0,39.4227,39.5086,39.4227,39.5086,17500.0
2013-10-28 11:30:00,64.4,64.46,64.38,64.45,23100.0,39.5024,39.5392,39.4902,39.5331,23100.0
2013-10-28 11:35:00,64.46,64.51,64.44,64.51,28400.0,39.5392,39.5699,39.527,39.5699,28400.0
2013-10-28 11:40:00,64.5,64.5,64.46,64.49,12700.0,39.5638,39.5638,39.5392,39.5576,12700.0
2013-10-28 11:45:00,64.5,64.51,64.49,64.5,5900.0,39.5638,39.5699,39.5576,39.5638,5900.0
2013-10-28 11:50:00,64.5,64.55,64.48,64.48,13400.0,39.5638,39.5944,39.5515,39.5515,13400.0
2013-10-28 11:55:00,64.48,64.52,64.47,64.51,20100.0,39.5515,39.576,39.5454,39.5699,20100.0
2013-10-28 12:00:00,64.49,64.5,64.38,64.38,30100.0,39.5576,39.5638,39.4902,39.4902,30100.0
2013-10-28 12:05:00,64.37,64.44,64.36,64.41,27800.0,39.484,39.527,39.4779,39.5086,27800.0
2013-10-28 12:10:00,64.42,64.46,64.4,64.45,22400.0,39.5147,39.5392,39.5024,39.5331,22400.0
2013-10-28 12:15:00,64.45,64.45,64.37,64.37,21100.0,39.5331,39.5331,39.484,39.484,21100.0
2013-10-28 12:20:00,64.37,64.37,64.34,64.36,19900.0,39.484,39.484,39.4656,39.4779,19900.0
2013-10-28 12:25:00,64.37,64.37,64.19,64.2,20500.0,39.484,39.484,39.3736,39.3797,20500.0
2013-10-28 12:30:00,64.2,64.25,64.19,64.2,15500.0,39.3797,39.4104,39.3736,39.3797,15500.0
2013-10-28 12:35:00,64.2,64.28,64.2,64.25,44800.0,39.3797,39.4288,39.3797,39.4104,44800.0
2013-10-28 12:40:00,64.25,64.32,64.22,64.23,22600.0,39.4104,39.4534,39.392,39.3982,22600.0
2013-10-28 12:45:00,64.23,64.35,64.23,64.33,18100.0,39.3982,39.4718,39.3982,39.4595,18100.0
2013-10-28 12:50:00,64.31,64.31,64.21,64.21,19500.0,39.4472,39.4472,39.3859,39.3859,19500.0
2013-10-28 12:55:00,64.2,64.28,64.2,64.28,14200.0,39.3797,39.4288,39.3797,39.4288,14200.0
2013-10-28 13:00:00,64.27,64.28,64.22,64.23,16800.0,39.4227,39.4288,39.392,39.3982,16800.0
2013-10-28 13:05:00,64.22,64.23,64.18,64.23,18800.0,39.392,39.3982,39.3675,39.3982,18800.0
2013-10-28 13:10:00,64.23,64.23,64.19,64.2,22700.0,39.3982,39.3982,39.3736,39.3797,22700.0
2013-10-28 13:15:00,64.21,64.23,64.2,64.21,13500.0,39.3859,39.3982,39.3797,39.3859,13500.0
2013-10-28 13:20:00,64.22,64.25,64.21,64.21,13000.0,39.392,39.4104,39.3859,39.3859,13000.0
2013-10-28 13:25:00,64.22,64.22,64.19,64.21,15500.0,39.392,39.392,39.3736,39.3859,15500.0
2013-10-28 13:30:00,64.21,64.22,64.12,64.13,16400.0,39.3859,39.392,39.3307,39.3368,16400.0
2013-10-28 13:35:00,64.14,64.15,64.08,64.08,11100.0,39.3429,39.3491,39.3061,39.3061,11100.0
2013-10-28 13:40:00,64.08,64.1,64.07,64.08,22400.0,39.3061,39.3184,39.3,39.3061,22400.0
2013-10-28 13:45:00,64.08,64.15,64.05,64.14,22000.0,39.3061,39.3491,39.2877,39.3429,22000.0
2013-10-28 13:50:00,64.13,64.16,64.11,64.12,11900.0,39.3368,39.3552,39.3245,39.3307,11900.0
2013-10-28 13:55:00,64.11,64.14,64.1,64.11,19400.0,39.3245,39.3429,39.3184,39.3245,19400.0
2013-10-28 14:00:00,64.11,64.16,64.08,64.1,24800.0,39.3245,39.3552,39.3061,39.3184,24800.0
2013-10-28 14:05:00,64.11,64.14,64.08,64.13,37000.0,39.3245,39.3429,39.3061,39.3368,37000.0
2013-10-28 14:10:00,64.12,64.12,64.1,64.12,17300.0,39.3307,39.3307,39.3184,39.3307,17300.0
2013-10-28 14:15:00,64.13,64.17,64.13,64.13,12300.0,39.3368,39.3613,39.3368,39.3368,12300.0
2013-10-28 14:20:00,64.14,64.17,64.1,64.17,32300.0,39.3429,39.3613,39.3184,39.3613,32300.0
2013-10-28 14:25:00,64.16,64.19,64.14,64.16,41000.0,39.3552,39.3736,39.3429,39.3552,41000.0
2013-10-28 14:30:00,64.17,64.24,64.16,64.23,12000.0,39.3613,39.4043,39.3552,39.3982,12000.0
2013-10-28 14:35:00,64.23,64.23,64.18,64.19,12400.0,39.3982,39.3982,39.3675,39.3736,12400.0
2013-10-28 14:40:00,64.19,64.31,64.19,64.25,64000.0,39.3736,39.4472,39.3736,39.4104,64000.0
2013-10-28 14:45:00,64.25,64.28,64.25,64.28,9400.0,39.4104,39.4288,39.4104,39.4288,9400.0
2013-10-28 14:50:00,64.27,64.29,64.19,64.19,12900.0,39.4227,39.435,39.3736,39.3736,12900.0
2013-10-28 14:55:00,64.18,64.19,64.13,64.16,15600.0,39.3675,39.3736,39.3368,39.3552,15600.0
2013-10-28 15:00:00,64.16,64.21,64.14,64.2,19200.0,39.3552,39.3859,39.3429,39.3797,19200.0
2013-10-28 15:05:00,64.19,64.22,64.18,64.18,18000.0,39.3736,39.392,39.3675,39.3675,18000.0
2013-10-28 15:10:00,64.17,64.18,64.16,64.16,17600.0,39.3613,39.3675,39.3552,39.3552,17600.0
2013-10-28 15:15:00,64.16,64.17,64.12,64.13,24900.0,39.3552,39.3613,39.3307,39.3368,24900.0
2013-10-28 15:20:00,64.14,64.23,64.12,64.2,26400.0,39.3429,39.3982,39.3307,39.3797,26400.0
2013-10-28 15:25:00,64.19,64.21,64.18,64.2,12600.0,39.3736,39.3859,39.3675,39.3797,12600.0
2013-10-28 15:30:00,64.2,64.25,64.2,64.25,22000.0,39.3797,39.4104,39.3797,39.4104,22000.0
2013-10-28 15:35:00,64.25,64.27,64.2,64.27,50400.0,39.4104,39.4227,39.3797,39.4227,50400.0
2013-10-28 15:40:00,64.27,64.32,64.23,64.29,50300.0,39.4227,39.4534,39.3982,39.435,50300.0
2013-10-28 15:45:00,64.29,64.29,64.13,64.15,78000.0,39.435,39.435,39.3368,39.3491,78000.0
2013-10-28 15:50:00,64.16,64.27,64.15,64.21,76700.0,39.3552,39.4227,39.3491,39.3859,76700.0
2013-10-28 15:55:00,64.21,64.35,64.2,64.35,122400.0,39.3859,39.4718,39.3797,39.4718,122400.0
2013-10-29 09:30:00,64.51,64.6,64.24,64.29,26100.0,39.5699,39.6251,39.4043,39.435,26100.0
2013-10-29 09:35:00,64.39,64.48,64.33,64.45,4200.0,39.4963,39.5515,39.4595,39.5331,4200.0
2013-10-29 09:40:00,64.47,64.56,64.45,64.48,10800.0,39.5454,39.6006,39.5331,39.5515,10800.0
2013-10-29 09:45:00,64.46,64.51,64.43,64.49,18900.0,39.5392,39.5699,39.5208,39.5576,18900.0
2013-10-29 09:50:00,64.49,64.59,64.43,64.59,17600.0,39.5576,39.619,39.5208,39.619,17600.0
2013-10-29 09:55:00,64.58,64.64,64.53,64.62,12500.0,39.6128,39.6496,39.5822,39.6374,12500.0
2013-10-29 10:00:00,64.65,64.66,64.46,64.58,15800.0,39.6558,39.6619,39.5392,39.6128,15800.0
2013-10-29 10:05:00,64.57,64.58,64.46,64.52,37800.0,39.6067,39.6128,39.5392,39.576,37800.0
2013-10-29 10:10:00,64.5,64.7,64.5,64.68,18100.0,39.5638,39.6864,39.5638,39.6742,18100.0
2013-10-29 10:15:00,64.69,64.72,64.59,64.7,30200.0,39.6803,39.6987,39.619,39.6864,30200.0
2013-10-29 10:20:00,64.7,64.78,64.68,64.77,19700.0,39.6864,39.7355,39.6742,39.7294,19700.0
2013-10-29 10:25:00,64.78,64.81,64.65,64.65,17100.0,39.7355,39.7539,39.6558,39.6558,17100.0
2013-10-29 10:30:00,64.65,64.65,64.56,64.65,17000.0,39.6558,39.6558,39.6006,39.6558,17000.0
2013-10-29 10:35:00,64.64,64.65,64.5,64.5,16500.0,39.6496,39.6558,39.5638,39.5638,16500.0
2013-10-29 10:40:00,64.5,64.58,64.48,64.58,12500.0,39.5638,39.6128,39.5515,39.6128,12500.0
2013-10-29 10:45:00,64.59,64.59,64.43,64.44,14800.0,39.619,39.619,39.5208,39.527,14800.0
2013-10-29 10:50:00,64.44,64.51,64.41,64.47,11700.0,39.527,39.5699,39.5086,39.5454,11700.0
2013-10-29 10:55:00,64.46,64.49,64.44,64.46,8200.0,39.5392,39.5576,39.527,39.5392,8200.0
2013-10-29 11:00:00,64.44,64.44,64.37,64.41,25300.0,39.527,39.527,39.484,39.5086,25300.0
2013-10-29 11:05:00,64.4,64.41,64.26,64.3,21900.0,39.5024,39.5086,39.4166,39.4411,21900.0
2013-10-29 11:10:00,64.31,64.38,64.31,64.31,9100.0,39.4472,39.4902,39.4472,39.4472,9100.0
2013-10-29 11:15:00,64.32,64.32,64.25,64.29,10700.0,39.4534,39.4534,39.4104,39.435,10700.0
2013-10-29 11:20:00,64.28,64.34,64.27,64.28,8200.0,39.4288,39.4656,39.4227,39.4288,8200.0
2013-10-29 11:25:00,64.28,64.35,64.27,64.35,32700.0,39.4288,39.4718,39.4227,39.4718,32700.0
2013-10-29 11:30:00,64.35,64.4,64.33,64.33,10600.0,39.4718,39.5024,39.4595,39.4595,10600.0
2013-10-29 11:35:00,64.34,64.39,64.31,64.34,24300.0,39.4656,39.4963,39.4472,39.4656,24300.0
2013-10-29 11:40:00,64.34,64.34,64.29,64.29,7800.0,39.4656,39.4656,39.435,39.435,7800.0
2013-10-29 11:45:00,64.3,64.36,64.3,64.36,7500.0,39.4411,39.4779,39.4411,39.4779,7500.0
2013-10-29 11:50:00,64.37,64.4,64.35,64.35,14000.0,39.484,39.5024,39.4718,39.4718,14000.0
2013-10-29 11:55:00,64.35,64.39,64.35,64.39,6800.0,39.4718,39.4963,39.4718,39.4963,6800.0
2013-10-29 12:00:00,64.4,64.4,64.31,64.31,12400.0,39.5024,39.5024,39.4472,39.4472,12400.0
2013-10-29 12:05:00,64.31,64.41,64.31,64.4,14200.0,39.4472,39.5086,39.4472,39.5024,14200.0
2013-10-29 12:10:00,64.39,64.43,64.35,64.35,6400.0,39.4963,39.5208,39.4718,39.4718,6400.0
2013-10-29 12:15:00,64.34,64.39,64.33,64.35,10500.0,39.4656,39.4963,39.4595,39.4718,10500.0
2013-10-29 12:20:00,64.35,64.4,64.35,64.4,13200.0,39.4718,39.5024,39.4718,39.5024,13200.0
2013-10-29 12:25:00,64.4,64.44,64.38,64.42,11800.0,39.5024,39.527,39.4902,39.5147,11800.0
2013-10-29 12:30:00,64.41,64.45,64.38,64.45,13700.0,39.5086,39.5331,39.4902,39.5331,13700.0
2013-10-29 12:35:00,64.44,64.44,64.38,64.4,7800.0,39.527,39.527,39.4902,39.5024,7800.0
2013-10-29 12:40:00,64.4,64.46,64.38,64.45,46400.0,39.5024,39.5392,39.4902,39.5331,46400.0
2013-10-29 12:45:00,64.45,64.49,64.45,64.46,22800.0,39.5331,39.5576,39.5331,39.5392,22800.0
2013-10-29 12:50:00,64.45,64.49,64.45,64.48,23100.0,39.5331,39.5576,39.5331,39.5515,23100.0
2013-10-29 12:55:00,64.49,64.55,64.47,64.55,11100.0,39.5576,39.5944,39.5454,39.5944,11100.0
2013-10-29 13:00:00,64.55,64.57,64.52,64.55,13800.0,39.5944,39.6067,39.576,39.5944,13800.0
2013-10-29 13:05:00,64.55,64.62,64.55,64.62,14700.0,39.5944,39.6374,39.5944,39.6374,14700.0
2013-10-29 13:10:00,64.62,64.63,64.59,64.63,11700.0,39.6374,39.6435,39.619,39.6435,11700.0
2013-10-29 13:15:00,64.63,64.63,64.59,64.61,7600.0,39.6435,39.6435,39.619,39.6312,7600.0
2013-10-29 13:20:00,64.6,64.6,64.55,64.6,7200.0,39.6251,39.6251,39.5944,39.6251,7200.0
2013-10-29 13:25:00,64.6,64.62,64.57,64.6,7700.0,39.6251,39.6374,39.6067,39.6251,7700.0
2013-10-29 13:30:00,64.6,64.62,64.57,64.6,18900.0,39.6251,39.6374,39.6067,39.6251,18900.0
2013-10-29 13:35:00,64.59,64.61,64.56,64.57,15900.0,39.619,39.6312,39.6006,39.6067,15900.0
2013-10-29 13:40:00,64.56,64.59,64.56,64.56,7200.0,39.6006,39.619,39.6006,39.6006,7200.0
2013-10-29 13:45:00,64.56,64.58,64.55,64.58,11100.0,39.6006,39.6128,39.5944,39.6128,11100.0
2013-10-29 13:50:00,64.59,64.59,64.55,64.59,7200.0,39.619,39.619,39.5944,39.619,7200.0
2013-10-29 13:55:00,64.6,64.61,64.55,64.56,10600.0,39.6251,39.6312,39.5944,39.6006,10600.0
2013-10-29 14:00:00,64.57,64.63,64.55,64.63,10200.0,39.6067,39.6435,39.5944,39.6435,10200.0
2013-10-29 14:05:00,64.62,64.62,64.59,64.61,8000.0,39.6374,39.6374,39.619,39.6312,8000.0
2013-10-29 14:10:00,64.61,64.65,64.61,64.62,10300.0,39.6312,39.6558,39.6312,39.6374,10300.0
2013-10-29 14:15:00,64.62,64.62,64.54,64.55,22400.0,39.6374,39.6374,39.5883,39.5944,22400.0
2013-10-29 14:20:00,64.55,64.56,64.52,64.54,9900.0,39.5944,39.6006,39.576,39.5883,9900.0
2013-10-29 14:25:00,64.54,64.58,64.54,64.54,8000.0,39.5883,39.6128,39.5883,39.5883,8000.0
2013-10-29 14:30:00,64.54,64.6,64.52,64.6,19400.0,39.5883,39.6251,39.576,39.6251,19400.0
2013-10-29 14:35:00,64.6,64.61,64.52,64.55,21500.0,39.6251,39.6312,39.576,39.5944,21500.0
2013-10-29 14:40:00,64.56,64.56,64.51,64.53,9000.0,39.6006,39.6006,39.5699,39.5822,9000.0
2013-10-29 14:45:00,64.54,64.58,64.53,64.54,15100.0,39.5883,39.6128,39.5822,39.5883,15100.0
2013-10-29 14:50:00,64.53,64.61,64.53,64.61,18600.0,39.5822,39.6312,39.5822,39.6312,18600.0
2013-10-29 14:55:00,64.6,64.6,64.58,64.58,10300.0,39.6251,39.6251,39.6128,39.6128,10300.0
2013-10-29 15:00:00,64.58,64.6,64.56,64.59,11100.0,39.6128,39.6251,39.6006,39.619,11100.0
2013-10-29 15:05:00,64.58,64.6,64.55,64.58,33100.0,39.6128,39.6251,39.5944,39.6128,33100.0
2013-10-29 15:10:00,64.58,64.58,64.55,64.58,9900.0,39.6128,39.6128,39.5944,39.6128,9900.0
2013-10-29 15:15:00,64.58,64.61,64.57,64.61,7200.0,39.6128,39.6312,39.6067,39.6312,7200.0
2013-10-29 15:20:00,64.61,64.61,64.55,64.56,11700.0,39.6312,39.6312,39.5944,39.6006,11700.0
2013-10-29 15:25:00,64.55,64.56,64.53,64.54,23500.0,39.5944,39.6006,39.5822,39.5883,23500.0
2013-10-29 15:30:00,64.54,64.54,64.49,64.51,18100.0,39.5883,39.5883,39.5576,39.5699,18100.0
2013-10-29 15:35:00,64.51,64.53,64.5,64.53,17900.0,39.5699,39.5822,39.5638,39.5822,17900.0
2013-10-29 15:40:00,64.52,64.56,64.51,64.56,14000.0,39.576,39.6006,39.5699,39.6006,14000.0
2013-10-29 15:45:00,64.56,64.6,64.54,64.57,43700.0,39.6006,39.6251,39.5883,39.6067,43700.0
2013-10-29 15:50:00,64.57,64.64,64.55,64.64,59900.0,39.6067,39.6496,39.5944,39.6496,59900.0
2013-10-29 15:55:00,64.64,64.72,64.64,64.69,114700.0,39.6496,39.6987,39.6496,39.6803,114700.0
2013-10-30 09:30:00,64.66,64.92,64.54,64.54,29300.0,39.6619,39.8214,39.5883,39.5883,29300.0
2013-10-30 09:35:00,64.64,64.84,64.57,64.57,18800.0,39.6496,39.7723,39.6067,39.6067,18800.0
2013-10-30 09:40:00,64.57,64.69,64.57,64.59,6800.0,39.6067,39.6803,39.6067,39.619,6800.0
2013-10-30 09:45:00,64.58,64.61,64.42,64.61,10700.0,39.6128,39.6312,39.5147,39.6312,10700.0
2013-10-30 09:50:00,64.61,64.71,64.51,64.65,14500.0,39.6312,39.6926,39.5699,39.6558,14500.0
2013-10-30 09:55:00,64.63,64.77,64.56,64.77,9000.0,39.6435,39.7294,39.6006,39.7294,9000.0
2013-10-30 10:00:00,64.77,64.89,64.75,64.85,15900.0,39.7294,39.803,39.7171,39.7785,15900.0
2013-10-30 10:05:00,64.87,65.0,64.82,64.82,24100.0,39.7907,39.8705,39.7601,39.7601,24100.0
2013-10-30 10:10:00,64.81,64.86,64.77,64.83,6800.0,39.7539,39.7846,39.7294,39.7662,6800.0
2013-10-30 10:15:00,64.85,64.89,64.7,64.74,11100.0,39.7785,39.803,39.6864,39.711,11100.0
2013-10-30 10:20:00,64.72,64.75,64.68,64.75,11600.0,39.6987,39.7171,39.6742,39.7171,11600.0
2013-10-30 10:25:00,64.77,64.81,64.72,64.78,38800.0,39.7294,39.7539,39.6987,39.7355,38800.0
2013-10-30 10:30:00,64.82,64.85,64.78,64.84,12100.0,39.7601,39.7785,39.7355,39.7723,12100.0
2013-10-30 10:35:00,64.85,64.85,64.77,64.77,10700.0,39.7785,39.7785,39.7294,39.7294,10700.0
2013-10-30 10:40:00,64.76,64.84,64.76,64.83,10000.0,39.7232,39.7723,39.7232,39.7662,10000.0
2013-10-30 10:45:00,64.84,64.94,64.83,64.92,12000.0,39.7723,39.8337,39.7662,39.8214,12000.0
2013-10-30 10:50:00,64.94,64.99,64.88,64.91,29100.0,39.8337,39.8643,39.7969,39.8153,29100.0
2013-10-30 10:55:00,64.91,64.99,64.91,64.99,11300.0,39.8153,39.8643,39.8153,39.8643,11300.0
2013-10-30 11:00:00,64.98,65.03,64.93,64.95,23500.0,39.8582,39.8889,39.8275,39.8398,23500.0
2013-10-30 11:05:00,64.96,64.99,64.89,64.93,16600.0,39.8459,39.8643,39.803,39.8275,16600.0
2013-10-30 11:10:00,64.93,64.97,64.8,64.85,30900.0,39.8275,39.8521,39.7478,39.7785,30900.0
2013-10-30 11:15:00,64.86,64.87,64.75,64.76,24200.0,39.7846,39.7907,39.7171,39.7232,24200.0
2013-10-30 11:20:00,64.78,64.82,64.69,64.69,22700.0,39.7355,39.7601,39.6803,39.6803,22700.0
2013-10-30 11:25:00,64.69,64.78,64.69,64.69,10900.0,39.6803,39.7355,39.6803,39.6803,10900.0
2013-10-30 11:30:00,64.68,64.68,64.55,64.59,17300.0,39.6742,39.6742,39.5944,39.619,17300.0
2013-10-30 11:35:00,64.59,64.66,64.53,64.63,25300.0,39.619,39.6619,39.5822,39.6435,25300.0
2013-10-30 11:40:00,64.64,64.66,64.51,64.53,33400.0,39.6496,39.6619,39.5699,39.5822,33400.0
2013-10-30 11:45:00,64.52,64.58,64.49,64.57,8800.0,39.576,39.6128,39.5576,39.6067,8800.0
2013-10-30 11:50:00,64.56,64.58,64.49,64.5,3100.0,39.6006,39.6128,39.5576,39.5638,3100.0
2013-10-30 11:55:00,64.53,64.58,64.51,64.56,4100.0,39.5822,39.6128,39.5699,39.6006,4100.0
2013-10-30 12:00:00,64.57,64.58,64.5,64.54,25400.0,39.6067,39.6128,39.5638,39.5883,25400.0
2013-10-30 12:05:00,64.53,64.53,64.45,64.49,6400.0,39.5822,39.5822,39.5331,39.5576,6400.0
2013-10-30 12:10:00,64.52,64.59,64.52,64.57,19700.0,39.576,39.619,39.576,39.6067,19700.0
2013-10-30 12:15:00,64.58,64.61,64.55,64.55,11000.0,39.6128,39.6312,39.5944,39.5944,11000.0
2013-10-30 12:20:00,64.55,64.65,64.55,64.65,8700.0,39.5944,39.6558,39.5944,39.6558,8700.0
2013-10-30 12:25:00,64.64,64.67,64.57,64.61,13200.0,39.6496,39.668,39.6067,39.6312,13200.0
2013-10-30 12:30:00,64.61,64.65,64.61,64.63,3000.0,39.6312,39.6558,39.6312,39.6435,3000.0
2013-10-30 12:35:00,64.61,64.64,64.6,64.64,24700.0,39.6312,39.6496,39.6251,39.6496,24700.0
2013-10-30 12:40:00,64.65,64.69,64.63,64.64,9200.0,39.6558,39.6803,39.6435,39.6496,9200.0
2013-10-30 12:45:00,64.64,64.66,64.58,64.66,7900.0,39.6496,39.6619,39.6128,39.6619,7900.0
2013-10-30 12:50:00,64.67,64.68,64.62,64.62,6100.0,39.668,39.6742,39.6374,39.6374,6100.0
2013-10-30 12:55:00,64.61,64.64,64.59,64.6,8000.0,39.6312,39.6496,39.619,39.6251,8000.0
2013-10-30 13:00:00,64.6,64.62,64.59,64.62,6100.0,39.6251,39.6374,39.619,39.6374,6100.0
2013-10-30 13:05:00,64.62,64.62,64.55,64.58,6300.0,39.6374,39.6374,39.5944,39.6128,6300.0
2013-10-30 13:10:00,64.58,64.58,64.53,64.56,6900.0,39.6128,39.6128,39.5822,39.6006,6900.0
2013-10-30 13:15:00,64.56,64.58,64.53,64.57,8000.0,39.6006,39.6128,39.5822,39.6067,8000.0
2013-10-30 13:20:00,64.58,64.6,64.54,64.55,6200.0,39.6128,39.6251,39.5883,39.5944,6200.0
2013-10-30 13:25:00,64.56,64.56,64.41,64.41,17000.0,39.6006,39.6006,39.5086,39.5086,17000.0
2013-10-30 13:30:00,64.41,64.47,64.41,64.46,9500.0,39.5086,39.5454,39.5086,39.5392,9500.0
2013-10-30 13:35:00,64.46,64.52,64.46,64.47,8800.0,39.5392,39.576,39.5392,39.5454,8800.0
2013-10-30 13:40:00,64.47,64.5,64.43,64.43,6600.0,39.5454,39.5638,39.5208,39.5208,6600.0
2013-10-30 13:45:00,64.42,64.46,64.39,64.41,9200.0,39.5147,39.5392,39.4963,39.5086,9200.0
2013-10-30 13:50:00,64.39,64.43,64.38,64.4,6800.0,39.4963,39.5208,39.4902,39.5024,6800.0
2013-10-30 13:55:00,64.44,64.47,64.4,64.43,3200.0,39.527,39.5454,39.5024,39.5208,3200.0
2013-10-30 14:00:00,64.43,64.51,64.25,64.45,19900.0,39.5208,39.5699,39.4104,39.5331,19900.0
2013-10-30 14:05:00,64.47,64.5,64.25,64.27,11000.0,39.5454,39.5638,39.4104,39.4227,11000.0
2013-10-30 14:10:00,64.3,64.44,64.3,64.39,12000.0,39.4411,39.527,39.4411,39.4963,12000.0
2013-10-30 14:15:00,64.38,64.38,64.03,64.12,34300.0,39.4902,39.4902,39.2755,39.3307,34300.0
2013-10-30 14:20:00,64.12,64.19,64.05,64.05,33700.0,39.3307,39.3736,39.2877,39.2877,33700.0
2013-10-30 14:25:00,64.08,64.08,64.0,64.05,22300.0,39.3061,39.3061,39.2571,39.2877,22300.0
2013-10-30 14:30:00,64.04,64.17,63.97,64.13,27400.0,39.2816,39.3613,39.2387,39.3368,27400.0
2013-10-30 14:35:00,64.13,64.14,64.05,64.07,15300.0,39.3368,39.3429,39.2877,39.3,15300.0
2013-10-30 14:40:00,64.1,64.17,64.06,64.08,27300.0,39.3184,39.3613,39.2939,39.3061,27300.0
2013-10-30 14:45:00,64.08,64.2,64.08,64.17,13800.0,39.3061,39.3797,39.3061,39.3613,13800.0
2013-10-30 14:50:00,64.16,64.16,64.08,64.15,14600.0,39.3552,39.3552,39.3061,39.3491,14600.0
2013-10-30 14:55:00,64.17,64.28,64.15,64.23,29300.0,39.3613,39.4288,39.3491,39.3982,29300.0
2013-10-30 15:00:00,64.25,64.28,64.23,64.24,21200.0,39.4104,39.4288,39.3982,39.4043,21200.0
2013-10-30 15:05:00,64.25,64.27,64.11,64.15,33300.0,39.4104,39.4227,39.3245,39.3491,33300.0
2013-10-30 15:10:00,64.15,64.15,64.09,64.1,20000.0,39.3491,39.3491,39.3123,39.3184,20000.0
2013-10-30 15:15:00,64.1,64.11,64.04,64.07,25800.0,39.3184,39.3245,39.2816,39.3,25800.0
2013-10-30 15:20:00,64.06,64.08,64.02,64.07,38600.0,39.2939,39.3061,39.2693,39.3,38600.0
2013-10-30 15:25:00,64.07,64.1,64.0,64.02,31600.0,39.3,39.3184,39.2571,39.2693,31600.0
2013-10-30 15:30:00,64.02,64.09,64.02,64.04,28500.0,39.2693,39.3123,39.2693,39.2816,28500.0
2013-10-30 15:35:00,64.04,64.14,64.04,64.14,23200.0,39.2816,39.3429,39.2816,39.3429,23200.0
2013-10-30 15:40:00,64.14,64.19,64.13,64.16,26500.0,39.3429,39.3736,39.3368,39.3552,26500.0
2013-10-30 15:45:00,64.16,64.18,64.1,64.11,31800.0,39.3552,39.3675,39.3184,39.3245,31800.0
2013-10-30 15:50:00,64.11,64.15,64.09,64.11,44300.0,39.3245,39.3491,39.3123,39.3245,44300.0
2013-10-30 15:55:00,64.1,64.13,64.02,64.04,72100.0,39.3184,39.3368,39.2693,39.2816,72100.0
2013-10-31 09:30:00,64.13,64.15,63.98,64.1,18600.0,39.3368,39.3491,39.2448,39.3184,18600.0
2013-10-31 09:35:00,64.14,64.21,63.88,63.88,9400.0,39.3429,39.3859,39.1835,39.1835,9400.0
2013-10-31 09:40:00,63.96,64.09,63.96,64.06,10900.0,39.2325,39.3123,39.2325,39.2939,10900.0
2013-10-31 09:45:00,64.07,64.14,63.96,64.0,15400.0,39.3,39.3429,39.2325,39.2571,15400.0
2013-10-31 09:50:00,63.98,63.98,63.86,63.89,12000.0,39.2448,39.2448,39.1712,39.1896,12000.0
2013-10-31 09:55:00,63.87,63.94,63.68,63.91,25200.0,39.1773,39.2203,39.0608,39.2019,25200.0
2013-10-31 10:00:00,63.95,63.95,63.7,63.7,24300.0,39.2264,39.2264,39.0731,39.0731,24300.0
2013-10-31 10:05:00,63.73,63.75,63.58,63.68,18200.0,39.0915,39.1037,38.9994,39.0608,18200.0
2013-10-31 10:10:00,63.7,63.71,63.58,63.65,18700.0,39.0731,39.0792,38.9994,39.0424,18700.0
2013-10-31 10:15:00,63.66,63.78,63.64,63.65,15400.0,39.0485,39.1221,39.0362,39.0424,15400.0
2013-10-31 10:20:00,63.64,63.66,63.47,63.51,18500.0,39.0362,39.0485,38.932,38.9565,18500.0
2013-10-31 10:25:00,63.5,63.52,63.39,63.4,26200.0,38.9504,38.9626,38.8829,38.889,26200.0
2013-10-31 10:30:00,63.4,63.51,63.39,63.43,21600.0,38.889,38.9565,38.8829,38.9074,21600.0
2013-10-31 10:35:00,63.43,63.44,63.22,63.39,29900.0,38.9074,38.9136,38.7786,38.8829,29900.0
2013-10-31 10:40:00,63.4,63.52,63.4,63.51,25700.0,38.889,38.9626,38.889,38.9565,25700.0
2013-10-31 10:45:00,63.51,63.62,63.5,63.59,15500.0,38.9565,39.024,38.9504,39.0056,15500.0
2013-10-31 10:50:00,63.61,63.65,63.54,63.56,12100.0,39.0178,39.0424,38.9749,38.9872,12100.0
2013-10-31 10:55:00,63.56,63.67,63.56,63.59,14600.0,38.9872,39.0547,38.9872,39.0056,14600.0
2013-10-31 11:00:00,63.57,63.64,63.57,63.63,13500.0,38.9933,39.0362,38.9933,39.0301,13500.0
2013-10-31 11:05:00,63.62,63.64,63.56,63.6,33000.0,39.024,39.0362,38.9872,39.0117,33000.0
2013-10-31 11:10:00,63.6,63.69,63.56,63.69,14300.0,39.0117,39.0669,38.9872,39.0669,14300.0
2013-10-31 11:15:00,63.7,63.88,63.69,63.86,19500.0,39.0731,39.1835,39.0669,39.1712,19500.0
2013-10-31 11:20:00,63.87,63.88,63.81,63.86,9200.0,39.1773,39.1835,39.1405,39.1712,9200.0
2013-10-31 11:25:00,63.86,63.92,63.83,63.92,8500.0,39.1712,39.208,39.1528,39.208,8500.0
2013-10-31 11:30:00,63.94,63.99,63.82,63.83,14100.0,39.2203,39.2509,39.1467,39.1528,14100.0
2013-10-31 11:35:00,63.82,63.85,63.8,63.85,9900.0,39.1467,39.1651,39.1344,39.1651,9900.0
2013-10-31 11:40:00,63.86,63.88,63.78,63.79,8700.0,39.1712,39.1835,39.1221,39.1283,8700.0
2013-10-31 11:45:00,63.78,63.79,63.74,63.79,2900.0,39.1221,39.1283,39.0976,39.1283,2900.0
2013-10-31 11:50:00,63.78,63.81,63.74,63.78,8000.0,39.1221,39.1405,39.0976,39.1221,8000.0
2013-10-31 11:55:00,63.78,63.8,63.76,63.77,7200.0,39.1221,39.1344,39.1099,39.116,7200.0
2013-10-31 12:00:00,63.78,63.8,63.7,63.73,14700.0,39.1221,39.1344,39.0731,39.0915,14700.0
2013-10-31 12:05:00,63.75,63.82,63.74,63.77,13900.0,39.1037,39.1467,39.0976,39.116,13900.0
2013-10-31 12:10:00,63.77,63.85,63.76,63.83,13900.0,39.116,39.1651,39.1099,39.1528,13900.0
2013-10-31 12:15:00,63.82,63.82,63.76,63.78,12700.0,39.1467,39.1467,39.1099,39.1221,12700.0
2013-10-31 12:20:00,63.78,63.78,63.72,63.72,13200.0,39.1221,39.1221,39.0853,39.0853,13200.0
2013-10-31 12:25:00,63.71,63.74,63.68,63.72,11300.0,39.0792,39.0976,39.0608,39.0853,11300.0
2013-10-31 12:30:00,63.72,63.85,63.72,63.85,19300.0,39.0853,39.1651,39.0853,39.1651,19300.0
2013-10-31 12:35:00,63.84,63.88,63.8,63.84,16400.0,39.1589,39.1835,39.1344,39.1589,16400.0
2013-10-31 12:40:00,63.84,63.86,63.82,63.86,7700.0,39.1589,39.1712,39.1467,39.1712,7700.0
2013-10-31 12:45:00,63.87,63.89,63.81,63.82,8900.0,39.1773,39.1896,39.1405,39.1467,8900.0
2013-10-31 12:50:00,63.82,63.91,63.81,63.91,12000.0,39.1467,39.2019,39.1405,39.2019,12000.0
2013-10-31 12:55:00,63.9,63.9,63.87,63.87,7700.0,39.1957,39.1957,39.1773,39.1773,7700.0
2013-10-31 13:00:00,63.88,63.93,63.87,63.91,15800.0,39.1835,39.2141,39.1773,39.2019,15800.0
2013-10-31 13:05:00,63.9,63.9,63.85,63.88,18800.0,39.1957,39.1957,39.1651,39.1835,18800.0
2013-10-31 13:10:00,63.88,63.95,63.88,63.95,8100.0,39.1835,39.2264,39.1835,39.2264,8100.0
2013-10-31 13:15:00,63.95,64.02,63.95,64.01,5300.0,39.2264,39.2693,39.2264,39.2632,5300.0
2013-10-31 13:20:00,64.01,64.01,63.96,64.0,6200.0,39.2632,39.2632,39.2325,39.2571,6200.0
2013-10-31 13:25:00,63.99,63.99,63.93,63.95,7600.0,39.2509,39.2509,39.2141,39.2264,7600.0
2013-10-31 13:30:00,63.94,64.0,63.94,63.98,7000.0,39.2203,39.2571,39.2203,39.2448,7000.0
2013-10-31 13:35:00,63.98,63.99,63.93,63.97,15300.0,39.2448,39.2509,39.2141,39.2387,15300.0
2013-10-31 13:40:00,63.98,63.99,63.95,63.96,4200.0,39.2448,39.2509,39.2264,39.2325,4200.0
2013-10-31 13:45:00,63.95,64.02,63.95,64.02,6000.0,39.2264,39.2693,39.2264,39.2693,6000.0
2013-10-31 13:50:00,64.02,64.03,63.91,63.98,12900.0,39.2693,39.2755,39.2019,39.2448,12900.0
2013-10-31 13:55:00,63.98,64.05,63.98,64.03,8500.0,39.2448,39.2877,39.2448,39.2755,8500.0
2013-10-31 14:00:00,64.03,64.11,64.03,64.11,7000.0,39.2755,39.3245,39.2755,39.3245,7000.0
2013-10-31 14:05:00,64.12,64.14,64.07,64.1,6700.0,39.3307,39.3429,39.3,39.3184,6700.0
2013-10-31 14:10:00,64.12,64.23,64.12,64.23,10800.0,39.3307,39.3982,39.3307,39.3982,10800.0
2013-10-31 14:15:00,64.23,64.34,64.23,64.28,16400.0,39.3982,39.4656,39.3982,39.4288,16400.0
2013-10-31 14:20:00,64.28,64.3,64.24,64.27,9900.0,39.4288,39.4411,39.4043,39.4227,9900.0
2013-10-31 14:25:00,64.25,64.31,64.25,64.26,22000.0,39.4104,39.4472,39.4104,39.4166,22000.0
2013-10-31 14:30:00,64.26,64.27,64.21,64.25,22800.0,39.4166,39.4227,39.3859,39.4104,22800.0
2013-10-31 14:35:00,64.25,64.26,64.22,64.25,21300.0,39.4104,39.4166,39.392,39.4104,21300.0
2013-10-31 14:40:00,64.25,64.26,64.22,64.23,18000.0,39.4104,39.4166,39.392,39.3982,18000.0
2013-10-31 14:45:00,64.21,64.21,64.14,64.14,9200.0,39.3859,39.3859,39.3429,39.3429,9200.0
2013-10-31 14:50:00,64.14,64.16,64.1,64.1,11200.0,39.3429,39.3552,39.3184,39.3184,11200.0
2013-10-31 14:55:00,64.1,64.13,64.0,64.02,24600.0,39.3184,39.3368,39.2571,39.2693,24600.0
2013-10-31 15:00:00,64.02,64.02,63.87,63.89,34000.0,39.2693,39.2693,39.1773,39.1896,34000.0
2013-10-31 15:05:00,63.89,63.89,63.77,63.84,31500.0,39.1896,39.1896,39.116,39.1589,31500.0
2013-10-31 15:10:00,63.83,63.88,63.79,63.87,23100.0,39.1528,39.1835,39.1283,39.1773,23100.0
2013-10-31 15:15:00,63.89,63.92,63.84,63.85,15700.0,39.1896,39.208,39.1589,39.1651,15700.0
2013-10-31 15:20:00,63.85,63.9,63.83,63.83,18400.0,39.1651,39.1957,39.1528,39.1528,18400.0
2013-10-31 15:25:00,63.85,63.88,63.85,63.85,13100.0,39.1651,39.1835,39.1651,39.1651,13100.0
2013-10-31 15:30:00,63.84,63.91,63.82,63.84,24400.0,39.1589,39.2019,39.1467,39.1589,24400.0
2013-10-31 15:35:00,63.84,63.94,63.84,63.91,24000.0,39.1589,39.2203,39.1589,39.2019,24000.0
2013-10-31 15:40:00,63.91,63.93,63.84,63.89,24600.0,39.2019,39.2141,39.1589,39.1896,24600.0
2013-10-31 15:45:00,63.89,63.89,63.76,63.82,80400.0,39.1896,39.1896,39.1099,39.1467,80400.0
2013-10-31 15:50:00,63.82,63.86,63.77,63.82,69300.0,39.1467,39.1712,39.116,39.1467,69300.0
2013-10-31 15:55:00,63.82,63.83,63.75,63.75,131300.0,39.1467,39.1528,39.1037,39.1037,131300.0
2013-11-01 09:30:00,63.96,64.0,63.82,63.92,23200.0,39.2325,39.2571,39.1467,39.208,23200.0
2013-11-01 09:35:00,63.98,64.18,63.93,64.08,21600.0,39.2448,39.3675,39.2141,39.3061,21600.0
2013-11-01 09:40:00,64.12,64.31,64.09,64.09,14700.0,39.3307,39.4472,39.3123,39.3123,14700.0
2013-11-01 09:45:00,64.1,64.31,64.1,64.23,7400.0,39.3184,39.4472,39.3184,39.3982,7400.0
2013-11-01 09:50:00,64.19,64.34,64.19,64.3,19400.0,39.3736,39.4656,39.3736,39.4411,19400.0
2013-11-01 09:55:00,64.3,64.31,64.24,64.25,12500.0,39.4411,39.4472,39.4043,39.4104,12500.0
2013-11-01 10:00:00,64.23,64.27,64.18,64.21,16500.0,39.3982,39.4227,39.3675,39.3859,16500.0
2013-11-01 10:05:00,64.22,64.35,64.21,64.28,24000.0,39.392,39.4718,39.3859,39.4288,24000.0
2013-11-01 10:10:00,64.31,64.31,64.1,64.1,34000.0,39.4472,39.4472,39.3184,39.3184,34000.0
2013-11-01 10:15:00,64.12,64.14,63.9,64.01,32800.0,39.3307,39.3429,39.1957,39.2632,32800.0
2013-11-01 10:20:00,64.0,64.1,63.97,64.1,18200.0,39.2571,39.3184,39.2387,39.3184,18200.0
2013-11-01 10:25:00,64.09,64.12,64.01,64.09,16600.0,39.3123,39.3307,39.2632,39.3123,16600.0
2013-11-01 10:30:00,64.07,64.19,64.06,64.13,34300.0,39.3,39.3736,39.2939,39.3368,34300.0
2013-11-01 10:35:00,64.12,64.16,64.04,64.12,18200.0,39.3307,39.3552,39.2816,39.3307,18200.0
2013-11-01 10:40:00,64.12,64.13,64.0,64.0,18300.0,39.3307,39.3368,39.2571,39.2571,18300.0
2013-11-01 10:45:00,64.0,64.02,63.95,63.97,19100.0,39.2571,39.2693,39.2264,39.2387,19100.0
2013-11-01 10:50:00,63.97,64.07,63.97,64.07,19000.0,39.2387,39.3,39.2387,39.3,19000.0
2013-11-01 10:55:00,64.07,64.17,64.02,64.02,16000.0,39.3,39.3613,39.2693,39.2693,16000.0
2013-11-01 11:00:00,64.01,64.1,63.97,64.0,15300.0,39.2632,39.3184,39.2387,39.2571,15300.0
2013-11-01 11:05:00,64.0,64.02,63.88,63.88,18900.0,39.2571,39.2693,39.1835,39.1835,18900.0
2013-11-01 11:10:00,63.87,63.88,63.81,63.85,23400.0,39.1773,39.1835,39.1405,39.1651,23400.0
2013-11-01 11:15:00,63.86,63.86,63.73,63.76,27100.0,39.1712,39.1712,39.0915,39.1099,27100.0
2013-11-01 11:20:00,63.75,63.82,63.75,63.8,13800.0,39.1037,39.1467,39.1037,39.1344,13800.0
2013-11-01 11:25:00,63.8,63.86,63.79,63.83,13700.0,39.1344,39.1712,39.1283,39.1528,13700.0
2013-11-01 11:30:00,63.84,63.98,63.84,63.98,12800.0,39.1589,39.2448,39.1589,39.2448,12800.0
2013-11-01 11:35:00,63.96,63.98,63.81,63.81,17400.0,39.2325,39.2448,39.1405,39.1405,17400.0
2013-11-01 11:40:00,63.81,63.94,63.81,63.9,10500.0,39.1405,39.2203,39.1405,39.1957,10500.0
2013-11-01 11:45:00,63.9,64.04,63.9,64.04,20600.0,39.1957,39.2816,39.1957,39.2816,20600.0
2013-11-01 11:50:00,64.03,64.04,63.93,63.96,20500.0,39.2755,39.2816,39.2141,39.2325,20500.0
2013-11-01 11:55:00,63.96,64.05,63.95,63.98,36400.0,39.2325,39.2877,39.2264,39.2448,36400.0
2013-11-01 12:00:00,63.96,63.98,63.9,63.92,6000.0,39.2325,39.2448,39.1957,39.208,6000.0
2013-11-01 12:05:00,63.92,63.92,63.84,63.89,12000.0,39.208,39.208,39.1589,39.1896,12000.0
2013-11-01 12:10:00,63.9,63.9,63.82,63.84,8500.0,39.1957,39.1957,39.1467,39.1589,8500.0
2013-11-01 12:15:00,63.84,63.85,63.72,63.76,11700.0,39.1589,39.1651,39.0853,39.1099,11700.0
2013-11-01 12:20:00,63.76,63.82,63.74,63.8,22400.0,39.1099,39.1467,39.0976,39.1344,22400.0
2013-11-01 12:25:00,63.8,63.83,63.76,63.78,32700.0,39.1344,39.1528,39.1099,39.1221,32700.0
2013-11-01 12:30:00,63.79,63.87,63.79,63.86,4500.0,39.1283,39.1773,39.1283,39.1712,4500.0
2013-11-01 12:35:00,63.86,63.91,63.86,63.88,20100.0,39.1712,39.2019,39.1712,39.1835,20100.0
2013-11-01 12:40:00,63.89,63.94,63.83,63.9,6900.0,39.1896,39.2203,39.1528,39.1957,6900.0
2013-11-01 12:45:00,63.89,63.92,63.87,63.87,32400.0,39.1896,39.208,39.1773,39.1773,32400.0
2013-11-01 12:50:00,63.87,63.91,63.84,63.84,10000.0,39.1773,39.2019,39.1589,39.1589,10000.0
2013-11-01 12:55:00,63.83,63.88,63.83,63.84,5800.0,39.1528,39.1835,39.1528,39.1589,5800.0
2013-11-01 13:00:00,63.83,63.85,63.81,63.83,10500.0,39.1528,39.1651,39.1405,39.1528,10500.0
2013-11-01 13:05:00,63.82,63.82,63.78,63.79,6800.0,39.1467,39.1467,39.1221,39.1283,6800.0
2013-11-01 13:10:00,63.8,63.82,63.78,63.82,5300.0,39.1344,39.1467,39.1221,39.1467,5300.0
2013-11-01 13:15:00,63.83,63.88,63.8,63.84,17500.0,39.1528,39.1835,39.1344,39.1589,17500.0
2013-11-01 13:20:00,63.84,63.97,63.83,63.96,24200.0,39.1589,39.2387,39.1528,39.2325,24200.0
2013-11-01 13:25:00,63.97,64.07,63.96,64.04,12000.0,39.2387,39.3,39.2325,39.2816,12000.0
2013-11-01 13:30:00,64.03,64.05,64.02,64.05,13500.0,39.2755,39.2877,39.2693,39.2877,13500.0
2013-11-01 13:35:00,64.06,64.14,64.06,64.13,9800.0,39.2939,39.3429,39.2939,39.3368,9800.0
2013-11-01 13:40:00,64.12,64.14,64.08,64.14,21800.0,39.3307,39.3429,39.3061,39.3429,21800.0
2013-11-01 13:45:00,64.13,64.2,64.13,64.2,20600.0,39.3368,39.3797,39.3368,39.3797,20600.0
2013-11-01 13:50:00,64.21,64.22,64.19,64.22,10600.0,39.3859,39.392,39.3736,39.392,10600.0
2013-11-01 13:55:00,64.23,64.23,64.19,64.2,10700.0,39.3982,39.3982,39.3736,39.3797,10700.0
2013-11-01 14:00:00,64.19,64.26,64.19,64.2,11800.0,39.3736,39.4166,39.3736,39.3797,11800.0
2013-11-01 14:05:00,64.21,64.23,64.17,64.21,11400.0,39.3859,39.3982,39.3613,39.3859,11400.0
2013-11-01 14:10:00,64.2,64.22,64.16,64.22,15900.0,39.3797,39.392,39.3552,39.392,15900.0
2013-11-01 14:15:00,64.23,64.24,64.17,64.18,7400.0,39.3982,39.4043,39.3613,39.3675,7400.0
2013-11-01 14:20:00,64.18,64.23,64.16,64.18,9500.0,39.3675,39.3982,39.3552,39.3675,9500.0
2013-11-01 14:25:00,64.18,64.18,64.11,64.11,10400.0,39.3675,39.3675,39.3245,39.3245,10400.0
2013-11-01 14:30:00,64.11,64.13,64.07,64.13,15500.0,39.3245,39.3368,39.3,39.3368,15500.0
2013-11-01 14:35:00,64.12,64.12,64.06,64.08,17300.0,39.3307,39.3307,39.2939,39.3061,17300.0
2013-11-01 14:40:00,64.09,64.14,64.08,64.12,9300.0,39.3123,39.3429,39.3061,39.3307,9300.0
2013-11-01 14:45:00,64.13,64.15,64.08,64.1,17100.0,39.3368,39.3491,39.3061,39.3184,17100.0
2013-11-01 14:50:00,64.12,64.15,64.08,64.09,22300.0,39.3307,39.3491,39.3061,39.3123,22300.0
2013-11-01 14:55:00,64.1,64.15,64.07,64.07,21700.0,39.3184,39.3491,39.3,39.3,21700.0
2013-11-01 15:00:00,64.07,64.13,64.05,64.13,16000.0,39.3,39.3368,39.2877,39.3368,16000.0
2013-11-01 15:05:00,64.14,64.16,64.07,64.07,31100.0,39.3429,39.3552,39.3,39.3,31100.0
2013-11-01 15:10:00,64.07,64.18,64.07,64.18,15600.0,39.3,39.3675,39.3,39.3675,15600.0
2013-11-01 15:15:00,64.17,64.17,64.06,64.06,17300.0,39.3613,39.3613,39.2939,39.2939,17300.0
2013-11-01 15:20:00,64.07,64.11,64.05,64.09,52900.0,39.3,39.3245,39.2877,39.3123,52900.0
2013-11-01 15:25:00,64.09,64.11,64.05,64.08,31200.0,39.3123,39.3245,39.2877,39.3061,31200.0
2013-11-01 15:30:00,64.07,64.1,64.05,64.1,26400.0,39.3,39.3184,39.2877,39.3184,26400.0
2013-11-01 15:35:00,64.1,64.12,64.02,64.03,21000.0,39.3184,39.3307,39.2693,39.2755,21000.0
2013-11-01 15:40:00,64.03,64.11,64.03,64.11,36500.0,39.2755,39.3245,39.2755,39.3245,36500.0
2013-11-01 15:45:00,64.11,64.16,64.07,64.1,65700.0,39.3245,39.3552,39.3,39.3184,65700.0
2013-11-01 15:50:00,64.1,64.17,64.09,64.17,32400.0,39.3184,39.3613,39.3123,39.3613,32400.0
2013-11-01 15:55:00,64.17,64.21,64.06,64.1,140500.0,39.3613,39.3859,39.2939,39.3184,140500.0
2013-11-04 09:30:00,64.37,64.37,64.06,64.08,19100.0,39.484,39.484,39.2939,39.3061,19100.0
2013-11-04 09:35:00,64.14,64.14,64.02,64.03,5600.0,39.3429,39.3429,39.2693,39.2755,5600.0
2013-11-04 09:40:00,64.06,64.11,63.91,63.92,13300.0,39.2939,39.3245,39.2019,39.208,13300.0
2013-11-04 09:45:00,63.93,64.03,63.89,63.89,16600.0,39.2141,39.2755,39.1896,39.1896,16600.0
2013-11-04 09:50:00,63.92,63.94,63.84,63.88,17000.0,39.208,39.2203,39.1589,39.1835,17000.0
2013-11-04 09:55:00,63.88,63.89,63.67,63.69,17700.0,39.1835,39.1896,39.0547,39.0669,17700.0
2013-11-04 10:00:00,63.7,63.78,63.69,63.71,21100.0,39.0731,39.1221,39.0669,39.0792,21100.0
2013-11-04 10:05:00,63.7,63.73,63.67,63.7,30100.0,39.0731,39.0915,39.0547,39.0731,30100.0
2013-11-04 10:10:00,63.69,63.72,63.64,63.71,29400.0,39.0669,39.0853,39.0362,39.0792,29400.0
2013-11-04 10:15:00,63.72,63.74,63.71,63.73,11500.0,39.0853,39.0976,39.0792,39.0915,11500.0
2013-11-04 10:20:00,63.73,63.77,63.66,63.72,24000.0,39.0915,39.116,39.0485,39.0853,24000.0
2013-11-04 10:25:00,63.72,63.76,63.69,63.74,33400.0,39.0853,39.1099,39.0669,39.0976,33400.0
2013-11-04 10:30:00,63.74,63.9,63.73,63.88,57100.0,39.0976,39.1957,39.0915,39.1835,57100.0
2013-11-04 10:35:00,63.88,63.93,63.83,63.84,27200.0,39.1835,39.2141,39.1528,39.1589,27200.0
2013-11-04 10:40:00,63.85,63.85,63.76,63.82,29800.0,39.1651,39.1651,39.1099,39.1467,29800.0
2013-11-04 10:45:00,63.82,63.88,63.8,63.82,32500.0,39.1467,39.1835,39.1344,39.1467,32500.0
2013-11-04 10:50:00,63.82,63.87,63.76,63.77,33100.0,39.1467,39.1773,39.1099,39.116,33100.0
2013-11-04 10:55:00,63.76,63.8,63.74,63.76,11700.0,39.1099,39.1344,39.0976,39.1099,11700.0
2013-11-04 11:00:00,63.74,63.76,63.68,63.72,22100.0,39.0976,39.1099,39.0608,39.0853,22100.0
2013-11-04 11:05:00,63.72,63.79,63.67,63.77,20800.0,39.0853,39.1283,39.0547,39.116,20800.0
2013-11-04 11:10:00,63.76,63.85,63.7,63.85,24500.0,39.1099,39.1651,39.0731,39.1651,24500.0
2013-11-04 11:15:00,63.85,63.86,63.75,63.79,46700.0,39.1651,39.1712,39.1037,39.1283,46700.0
2013-11-04 11:20:00,63.79,63.79,63.65,63.69,22100.0,39.1283,39.1283,39.0424,39.0669,22100.0
2013-11-04 11:25:00,63.7,63.79,63.67,63.78,10800.0,39.0731,39.1283,39.0547,39.1221,10800.0
2013-11-04 11:30:00,63.79,63.87,63.79,63.84,15600.0,39.1283,39.1773,39.1283,39.1589,15600.0
2013-11-04 11:35:00,63.83,63.87,63.81,63.86,14400.0,39.1528,39.1773,39.1405,39.1712,14400.0
2013-11-04 11:40:00,63.85,63.97,63.85,63.97,13700.0,39.1651,39.2387,39.1651,39.2387,13700.0
2013-11-04 11:45:00,63.96,63.99,63.92,63.92,23600.0,39.2325,39.2509,39.208,39.208,23600.0
2013-11-04 11:50:00,63.92,63.97,63.91,63.97,10000.0,39.208,39.2387,39.2019,39.2387,10000.0
2013-11-04 11:55:00,63.99,63.99,63.95,63.97,14300.0,39.2509,39.2509,39.2264,39.2387,14300.0
2013-11-04 12:00:00,63.97,63.97,63.9,63.92,22300.0,39.2387,39.2387,39.1957,39.208,22300.0
2013-11-04 12:05:00,63.92,64.0,63.92,63.96,24200.0,39.208,39.2571,39.208,39.2325,24200.0
2013-11-04 12:10:00,63.98,63.99,63.92,63.94,15400.0,39.2448,39.2509,39.208,39.2203,15400.0
2013-11-04 12:15:00,63.93,63.94,63.89,63.9,12600.0,39.2141,39.2203,39.1896,39.1957,12600.0
2013-11-04 12:20:00,63.9,63.92,63.86,63.87,14900.0,39.1957,39.208,39.1712,39.1773,14900.0
2013-11-04 12:25:00,63.85,63.95,63.85,63.95,13100.0,39.1651,39.2264,39.1651,39.2264,13100.0
2013-11-04 12:30:00,63.95,63.98,63.87,63.96,27800.0,39.2264,39.2448,39.1773,39.2325,27800.0
2013-11-04 12:35:00,63.98,64.01,63.92,63.96,22100.0,39.2448,39.2632,39.208,39.2325,22100.0
2013-11-04 12:40:00,63.96,63.98,63.92,63.96,12400.0,39.2325,39.2448,39.208,39.2325,12400.0
2013-11-04 12:45:00,63.96,64.0,63.94,63.97,16900.0,39.2325,39.2571,39.2203,39.2387,16900.0
2013-11-04 12:50:00,63.97,64.0,63.96,63.97,10100.0,39.2387,39.2571,39.2325,39.2387,10100.0
2013-11-04 12:55:00,63.97,64.05,63.97,64.05,15800.0,39.2387,39.2877,39.2387,39.2877,15800.0
2013-11-04 13:00:00,64.04,64.05,64.02,64.02,15200.0,39.2816,39.2877,39.2693,39.2693,15200.0
2013-11-04 13:05:00,64.03,64.08,64.03,64.04,15600.0,39.2755,39.3061,39.2755,39.2816,15600.0
2013-11-04 13:10:00,64.04,64.04,63.99,64.04,10500.0,39.2816,39.2816,39.2509,39.2816,10500.0
2013-11-04 13:15:00,64.03,64.09,64.03,64.05,10200.0,39.2755,39.3123,39.2755,39.2877,10200.0
2013-11-04 13:20:00,64.05,64.06,64.03,64.03,20600.0,39.2877,39.2939,39.2755,39.2755,20600.0
2013-11-04 13:25:00,64.01,64.08,64.0,64.05,20000.0,39.2632,39.3061,39.2571,39.2877,20000.0
2013-11-04 13:30:00,64.04,64.06,63.97,64.03,33300.0,39.2816,39.2939,39.2387,39.2755,33300.0
2013-11-04 13:35:00,64.01,64.04,64.0,64.02,13000.0,39.2632,39.2816,39.2571,39.2693,13000.0
2013-11-04 13:40:00,64.02,64.05,64.0,64.04,14100.0,39.2693,39.2877,39.2571,39.2816,14100.0
2013-11-04 13:45:00,64.05,64.06,64.04,64.04,6800.0,39.2877,39.2939,39.2816,39.2816,6800.0
2013-11-04 13:50:00,64.03,64.09,64.03,64.07,15900.0,39.2755,39.3123,39.2755,39.3,15900.0
2013-11-04 13:55:00,64.07,64.13,64.07,64.12,6900.0,39.3,39.3368,39.3,39.3307,6900.0
2013-11-04 14:00:00,64.12,64.15,64.11,64.11,20400.0,39.3307,39.3491,39.3245,39.3245,20400.0
2013-11-04 14:05:00,64.11,64.17,64.11,64.17,18600.0,39.3245,39.3613,39.3245,39.3613,18600.0
2013-11-04 14:10:00,64.16,64.18,64.1,64.1,37900.0,39.3552,39.3675,39.3184,39.3184,37900.0
2013-11-04 14:15:00,64.1,64.16,64.06,64.16,22400.0,39.3184,39.3552,39.2939,39.3552,22400.0
2013-11-04 14:20:00,64.17,64.19,64.13,64.15,35800.0,39.3613,39.3736,39.3368,39.3491,35800.0
2013-11-04 14:25:00,64.14,64.16,64.11,64.11,12500.0,39.3429,39.3552,39.3245,39.3245,12500.0
2013-11-04 14:30:00,64.11,64.17,64.09,64.12,17900.0,39.3245,39.3613,39.3123,39.3307,17900.0
2013-11-04 14:35:00,64.11,64.16,64.09,64.14,42500.0,39.3245,39.3552,39.3123,39.3429,42500.0
2013-11-04 14:40:00,64.14,64.16,64.1,64.14,22900.0,39.3429,39.3552,39.3184,39.3429,22900.0
2013-11-04 14:45:00,64.14,64.18,64.1,64.11,45700.0,39.3429,39.3675,39.3184,39.3245,45700.0
2013-11-04 14:50:00,64.11,64.16,64.08,64.11,44000.0,39.3245,39.3552,39.3061,39.3245,44000.0
2013-11-04 14:55:00,64.12,64.14,64.07,64.09,28200.0,39.3307,39.3429,39.3,39.3123,28200.0
2013-11-04 15:00:00,64.09,64.14,64.03,64.07,36000.0,39.3123,39.3429,39.2755,39.3,36000.0
2013-11-04 15:05:00,64.07,64.08,63.99,64.02,28300.0,39.3,39.3061,39.2509,39.2693,28300.0
2013-11-04 15:10:00,64.03,64.08,64.0,64.05,27500.0,39.2755,39.3061,39.2571,39.2877,27500.0
2013-11-04 15:15:00,64.04,64.1,64.02,64.09,32900.0,39.2816,39.3184,39.2693,39.3123,32900.0
2013-11-04 15:20:00,64.09,64.12,64.06,64.12,42000.0,39.3123,39.3307,39.2939,39.3307,42000.0
2013-11-04 15:25:00,64.12,64.12,64.07,64.1,25800.0,39.3307,39.3307,39.3,39.3184,25800.0
2013-11-04 15:30:00,64.11,64.12,64.04,64.08,36500.0,39.3245,39.3307,39.2816,39.3061,36500.0
2013-11-04 15:35:00,64.09,64.11,64.06,64.06,30300.0,39.3123,39.3245,39.2939,39.2939,30300.0
2013-11-04 15:40:00,64.07,64.1,64.03,64.1,61300.0,39.3,39.3184,39.2755,39.3184,61300.0
2013-11-04 15:45:00,64.09,64.11,64.06,64.08,104500.0,39.3123,39.3245,39.2939,39.3061,104500.0
2013-11-04 15:50:00,64.08,64.14,64.06,64.06,65700.0,39.3061,39.3429,39.2939,39.2939,65700.0
2013-11-04 15:55:00,64.06,64.13,63.98,64.0,250400.0,39.2939,39.3368,39.2448,39.2571,250400.0
2013-11-05 09:30:00,64.42,64.48,64.04,64.28,40600.0,39.5147,39.5515,39.2816,39.4288,40600.0
2013-11-05 09:35:00,64.36,64.42,64.05,64.34,34500.0,39.4779,39.5147,39.2877,39.4656,34500.0
2013-11-05 09:40:00,64.34,64.6,64.31,64.52,41600.0,39.4656,39.6251,39.4472,39.576,41600.0
2013-11-05 09:45:00,64.52,64.53,64.25,64.33,16900.0,39.576,39.5822,39.4104,39.4595,16900.0
2013-11-05 09:50:00,64.33,64.57,64.29,64.47,54600.0,39.4595,39.6067,39.435,39.5454,54600.0
2013-11-05 09:55:00,64.5,64.9,64.5,64.9,20700.0,39.5638,39.8091,39.5638,39.8091,20700.0
2013-11-05 10:00:00,64.9,64.9,64.7,64.8,74300.0,39.8091,39.8091,39.6864,39.7478,74300.0
2013-11-05 10:05:00,64.78,64.84,64.5,64.53,46100.0,39.7355,39.7723,39.5638,39.5822,46100.0
2013-11-05 10:10:00,64.52,64.53,64.1,64.44,55200.0,39.576,39.5822,39.3184,39.527,55200.0
2013-11-05 10:15:00,64.45,64.57,64.36,64.52,14900.0,39.5331,39.6067,39.4779,39.576,14900.0
2013-11-05 10:20:00,64.49,64.58,64.47,64.58,18000.0,39.5576,39.6128,39.5454,39.6128,18000.0
2013-11-05 10:25:00,64.57,64.87,64.5,64.78,199900.0,39.6067,39.7907,39.5638,39.7355,199900.0
2013-11-05 10:30:00,64.78,64.88,64.7,64.75,28800.0,39.7355,39.7969,39.6864,39.7171,28800.0
2013-11-05 10:35:00,64.75,64.87,64.68,64.87,28200.0,39.7171,39.7907,39.6742,39.7907,28200.0
2013-11-05 10:40:00,64.86,65.04,64.85,65.03,36400.0,39.7846,39.895,39.7785,39.8889,36400.0
2013-11-05 10:45:00,65.06,65.14,65.04,65.07,42300.0,39.9073,39.9563,39.895,39.9134,42300.0
2013-11-05 10:50:00,65.08,65.19,65.04,65.14,65300.0,39.9195,39.987,39.895,39.9563,65300.0
2013-11-05 10:55:00,65.14,65.35,65.07,65.22,73000.0,39.9563,40.0851,39.9134,40.0054,73000.0
2013-11-05 11:00:00,65.23,65.42,65.15,65.42,73700.0,40.0115,40.1281,39.9625,40.1281,73700.0
2013-11-05 11:05:00,65.4,65.44,65.32,65.43,22100.0,40.1158,40.1404,40.0667,40.1342,22100.0
2013-11-05 11:10:00,65.43,65.62,65.41,65.49,43400.0,40.1342,40.2508,40.122,40.171,43400.0
2013-11-05 11:15:00,65.53,65.57,65.4,65.43,36800.0,40.1956,40.2201,40.1158,40.1342,36800.0
2013-11-05 11:20:00,65.41,65.58,65.37,65.55,32200.0,40.122,40.2262,40.0974,40.2078,32200.0
2013-11-05 11:25:00,65.56,65.59,65.51,65.56,23000.0,40.214,40.2324,40.1833,40.214,23000.0
2013-11-05 11:30:00,65.57,65.67,65.51,65.59,56100.0,40.2201,40.2814,40.1833,40.2324,56100.0
2013-11-05 11:35:00,65.6,65.65,65.5,65.57,24100.0,40.2385,40.2692,40.1772,40.2201,24100.0
2013-11-05 11:40:00,65.57,65.61,65.39,65.4,31000.0,40.2201,40.2446,40.1097,40.1158,31000.0
2013-11-05 11:45:00,65.39,65.44,65.3,65.39,35000.0,40.1097,40.1404,40.0545,40.1097,35000.0
2013-11-05 11:50:00,65.4,65.46,65.2,65.22,51500.0,40.1158,40.1526,39.9931,40.0054,51500.0
2013-11-05 11:55:00,65.22,65.3,65.2,65.25,17600.0,40.0054,40.0545,39.9931,40.0238,17600.0
2013-11-05 12:00:00,65.26,65.33,65.2,65.29,49200.0,40.0299,40.0729,39.9931,40.0483,49200.0
2013-11-05 12:05:00,65.27,65.31,65.22,65.22,41500.0,40.0361,40.0606,40.0054,40.0054,41500.0
2013-11-05 12:10:00,65.23,65.25,65.18,65.21,15900.0,40.0115,40.0238,39.9809,39.9993,15900.0
2013-11-05 12:15:00,65.22,65.27,65.2,65.22,24000.0,40.0054,40.0361,39.9931,40.0054,24000.0
2013-11-05 12:20:00,65.23,65.35,65.2,65.21,36400.0,40.0115,40.0851,39.9931,39.9993,36400.0
2013-11-05 12:25:00,65.23,65.37,65.22,65.37,39500.0,40.0115,40.0974,40.0054,40.0974,39500.0
2013-11-05 12:30:00,65.36,65.44,65.35,65.37,51600.0,40.0913,40.1404,40.0851,40.0974,51600.0
2013-11-05 12:35:00,65.36,65.44,65.32,65.36,26400.0,40.0913,40.1404,40.0667,40.0913,26400.0
2013-11-05 12:40:00,65.36,65.47,65.34,65.42,41600.0,40.0913,40.1588,40.079,40.1281,41600.0
2013-11-05 12:45:00,65.41,65.42,65.36,65.42,30500.0,40.122,40.1281,40.0913,40.1281,30500.0
2013-11-05 12:50:00,65.42,65.45,65.38,65.45,32700.0,40.1281,40.1465,40.1036,40.1465,32700.0
2013-11-05 12:55:00,65.46,65.53,65.42,65.45,26200.0,40.1526,40.1956,40.1281,40.1465,26200.0
2013-11-05 13:00:00,65.46,65.51,65.46,65.5,20200.0,40.1526,40.1833,40.1526,40.1772,20200.0
2013-11-05 13:05:00,65.5,65.57,65.48,65.52,21300.0,40.1772,40.2201,40.1649,40.1894,21300.0
2013-11-05 13:10:00,65.52,65.55,65.48,65.51,43500.0,40.1894,40.2078,40.1649,40.1833,43500.0
2013-11-05 13:15:00,65.51,65.52,65.43,65.48,29000.0,40.1833,40.1894,40.1342,40.1649,29000.0
2013-11-05 13:20:00,65.48,65.49,65.31,65.31,49500.0,40.1649,40.171,40.0606,40.0606,49500.0
2013-11-05 13:25:00,65.32,65.32,65.2,65.23,17500.0,40.0667,40.0667,39.9931,40.0115,17500.0
2013-11-05 13:30:00,65.23,65.26,65.08,65.12,23900.0,40.0115,40.0299,39.9195,39.9441,23900.0
2013-11-05 13:35:00,65.12,65.12,65.04,65.1,34600.0,39.9441,39.9441,39.895,39.9318,34600.0
2013-11-05 13:40:00,65.1,65.1,64.99,65.02,19400.0,39.9318,39.9318,39.8643,39.8827,19400.0
2013-11-05 13:45:00,65.02,65.08,65.0,65.05,14000.0,39.8827,39.9195,39.8705,39.9011,14000.0
2013-11-05 13:50:00,65.05,65.09,65.05,65.06,20100.0,39.9011,39.9257,39.9011,39.9073,20100.0
2013-11-05 13:55:00,65.04,65.08,64.97,64.98,14700.0,39.895,39.9195,39.8521,39.8582,14700.0
2013-11-05 14:00:00,64.97,64.99,64.91,64.94,29300.0,39.8521,39.8643,39.8153,39.8337,29300.0
2013-11-05 14:05:00,64.93,64.96,64.88,64.95,17500.0,39.8275,39.8459,39.7969,39.8398,17500.0
2013-11-05 14:10:00,64.96,64.98,64.89,64.93,32400.0,39.8459,39.8582,39.803,39.8275,32400.0
2013-11-05 14:15:00,64.94,64.99,64.94,64.98,18700.0,39.8337,39.8643,39.8337,39.8582,18700.0
2013-11-05 14:20:00,64.98,64.98,64.95,64.95,18600.0,39.8582,39.8582,39.8398,39.8398,18600.0
2013-11-05 14:25:00,64.97,65.0,64.91,64.91,26800.0,39.8521,39.8705,39.8153,39.8153,26800.0
2013-11-05 14:30:00,64.9,64.99,64.9,64.98,31800.0,39.8091,39.8643,39.8091,39.8582,31800.0
2013-11-05 14:35:00,64.97,64.97,64.93,64.94,10900.0,39.8521,39.8521,39.8275,39.8337,10900.0
2013-11-05 14:40:00,64.95,65.02,64.95,64.98,22500.0,39.8398,39.8827,39.8398,39.8582,22500.0
2013-11-05 14:45:00,64.98,65.01,64.95,64.96,32400.0,39.8582,39.8766,39.8398,39.8459,32400.0
2013-11-05 14:50:00,64.95,65.01,64.94,64.98,37900.0,39.8398,39.8766,39.8337,39.8582,37900.0
2013-11-05 14:55:00,64.98,65.0,64.94,64.94,16000.0,39.8582,39.8705,39.8337,39.8337,16000.0
2013-11-05 15:00:00,64.94,64.94,64.87,64.88,13400.0,39.8337,39.8337,39.7907,39.7969,13400.0
2013-11-05 15:05:00,64.88,64.99,64.83,64.92,66700.0,39.7969,39.8643,39.7662,39.8214,66700.0
2013-11-05 15:10:00,64.91,64.91,64.78,64.79,50700.0,39.8153,39.8153,39.7355,39.7417,50700.0
2013-11-05 15:15:00,64.8,64.85,64.76,64.82,84700.0,39.7478,39.7785,39.7232,39.7601,84700.0
2013-11-05 15:20:00,64.82,64.83,64.74,64.75,86900.0,39.7601,39.7662,39.711,39.7171,86900.0
2013-11-05 15:25:00,64.76,64.8,64.73,64.79,30700.0,39.7232,39.7478,39.7048,39.7417,30700.0
2013-11-05 15:30:00,64.78,64.78,64.7,64.71,52100.0,39.7355,39.7355,39.6864,39.6926,52100.0
2013-11-05 15:35:00,64.72,64.72,64.56,64.62,66400.0,39.6987,39.6987,39.6006,39.6374,66400.0
2013-11-05 15:40:00,64.63,64.68,64.55,64.6,50400.0,39.6435,39.6742,39.5944,39.6251,50400.0
2013-11-05 15:45:00,64.6,64.67,64.58,64.61,122000.0,39.6251,39.668,39.6128,39.6312,122000.0
2013-11-05 15:50:00,64.6,64.65,64.55,64.58,67100.0,39.6251,39.6558,39.5944,39.6128,67100.0
2013-11-05 15:55:00,64.58,64.67,64.52,64.6,244500.0,39.6128,39.668,39.576,39.6251,244500.0
2013-11-06 09:30:00,64.9,65.25,64.76,65.25,31600.0,39.8091,40.0238,39.7232,40.0238,31600.0
2013-11-06 09:35:00,65.23,65.37,65.11,65.27,16500.0,40.0115,40.0974,39.9379,40.0361,16500.0
2013-11-06 09:40:00,65.29,65.37,65.14,65.34,49700.0,40.0483,40.0974,39.9563,40.079,49700.0
2013-11-06 09:45:00,65.32,65.59,65.28,65.56,76900.0,40.0667,40.2324,40.0422,40.214,76900.0
2013-11-06 09:50:00,65.55,65.62,65.49,65.55,38100.0,40.2078,40.2508,40.171,40.2078,38100.0
2013-11-06 09:55:00,65.56,65.66,65.54,65.66,42400.0,40.214,40.2753,40.2017,40.2753,42400.0
2013-11-06 10:00:00,65.68,65.73,65.64,65.68,69800.0,40.2876,40.3182,40.263,40.2876,69800.0
2013-11-06 10:05:00,65.69,65.73,65.62,65.69,48200.0,40.2937,40.3182,40.2508,40.2937,48200.0
2013-11-06 10:10:00,65.68,65.76,65.67,65.73,60900.0,40.2876,40.3366,40.2814,40.3182,60900.0
2013-11-06 10:15:00,65.73,65.77,65.65,65.65,47400.0,40.3182,40.3428,40.2692,40.2692,47400.0
2013-11-06 10:20:00,65.65,65.76,65.62,65.74,51800.0,40.2692,40.3366,40.2508,40.3244,51800.0
2013-11-06 10:25:00,65.74,65.82,65.71,65.74,81800.0,40.3244,40.3734,40.306,40.3244,81800.0
2013-11-06 10:30:00,65.75,65.8,65.73,65.76,27600.0,40.3305,40.3612,40.3182,40.3366,27600.0
2013-11-06 10:35:00,65.76,65.79,65.72,65.72,32400.0,40.3366,40.355,40.3121,40.3121,32400.0
2013-11-06 10:40:00,65.72,65.8,65.72,65.77,53900.0,40.3121,40.3612,40.3121,40.3428,53900.0
2013-11-06 10:45:00,65.78,65.8,65.72,65.74,62100.0,40.3489,40.3612,40.3121,40.3244,62100.0
2013-11-06 10:50:00,65.74,65.79,65.66,65.72,80500.0,40.3244,40.355,40.2753,40.3121,80500.0
2013-11-06 10:55:00,65.72,65.8,65.71,65.78,42600.0,40.3121,40.3612,40.306,40.3489,42600.0
2013-11-06 11:00:00,65.78,65.78,65.66,65.76,32500.0,40.3489,40.3489,40.2753,40.3366,32500.0
2013-11-06 11:05:00,65.77,65.8,65.68,65.71,56100.0,40.3428,40.3612,40.2876,40.306,56100.0
2013-11-06 11:10:00,65.71,65.76,65.69,65.75,22400.0,40.306,40.3366,40.2937,40.3305,22400.0
2013-11-06 11:15:00,65.75,65.75,65.65,65.67,16400.0,40.3305,40.3305,40.2692,40.2814,16400.0
2013-11-06 11:20:00,65.67,65.72,65.66,65.71,12700.0,40.2814,40.3121,40.2753,40.306,12700.0
2013-11-06 11:25:00,65.71,65.75,65.69,65.71,14900.0,40.306,40.3305,40.2937,40.306,14900.0
2013-11-06 11:30:00,65.71,65.74,65.69,65.74,18200.0,40.306,40.3244,40.2937,40.3244,18200.0
2013-11-06 11:35:00,65.74,65.74,65.67,65.7,14500.0,40.3244,40.3244,40.2814,40.2998,14500.0
2013-11-06 11:40:00,65.69,65.76,65.65,65.73,42000.0,40.2937,40.3366,40.2692,40.3182,42000.0
2013-11-06 11:45:00,65.73,65.77,65.69,65.74,29700.0,40.3182,40.3428,40.2937,40.3244,29700.0
2013-11-06 11:50:00,65.74,65.78,65.72,65.74,18500.0,40.3244,40.3489,40.3121,40.3244,18500.0
2013-11-06 11:55:00,65.74,65.78,65.74,65.76,39500.0,40.3244,40.3489,40.3244,40.3366,39500.0
2013-11-06 12:00:00,65.75,65.78,65.73,65.75,21100.0,40.3305,40.3489,40.3182,40.3305,21100.0
2013-11-06 12:05:00,65.75,65.79,65.74,65.79,12800.0,40.3305,40.355,40.3244,40.355,12800.0
2013-11-06 12:10:00,65.79,65.9,65.79,65.89,37100.0,40.355,40.4225,40.355,40.4164,37100.0
2013-11-06 12:15:00,65.89,65.89,65.82,65.83,18400.0,40.4164,40.4164,40.3734,40.3796,18400.0
2013-11-06 12:20:00,65.84,65.87,65.81,65.87,47900.0,40.3857,40.4041,40.3673,40.4041,47900.0
2013-11-06 12:25:00,65.87,65.95,65.87,65.91,12900.0,40.4041,40.4532,40.4041,40.4286,12900.0
2013-11-06 12:30:00,65.91,65.92,65.86,65.87,11700.0,40.4286,40.4348,40.398,40.4041,11700.0
2013-11-06 12:35:00,65.86,65.91,65.84,65.84,22800.0,40.398,40.4286,40.3857,40.3857,22800.0
2013-11-06 12:40:00,65.85,65.87,65.81,65.84,9900.0,40.3918,40.4041,40.3673,40.3857,9900.0
2013-11-06 12:45:00,65.84,65.91,65.82,65.9,19500.0,40.3857,40.4286,40.3734,40.4225,19500.0
2013-11-06 12:50:00,65.91,65.92,65.9,65.92,14200.0,40.4286,40.4348,40.4225,40.4348,14200.0
2013-11-06 12:55:00,65.91,65.93,65.83,65.83,19100.0,40.4286,40.4409,40.3796,40.3796,19100.0
2013-11-06 13:00:00,65.83,65.83,65.78,65.82,9700.0,40.3796,40.3796,40.3489,40.3734,9700.0
2013-11-06 13:05:00,65.82,65.84,65.81,65.84,12500.0,40.3734,40.3857,40.3673,40.3857,12500.0
2013-11-06 13:10:00,65.84,65.87,65.83,65.84,11800.0,40.3857,40.4041,40.3796,40.3857,11800.0
2013-11-06 13:15:00,65.84,65.9,65.83,65.9,10600.0,40.3857,40.4225,40.3796,40.4225,10600.0
2013-11-06 13:20:00,65.9,65.97,65.89,65.96,26700.0,40.4225,40.4655,40.4164,40.4593,26700.0
2013-11-06 13:25:00,65.96,66.0,65.88,65.93,32200.0,40.4593,40.4839,40.4102,40.4409,32200.0
2013-11-06 13:30:00,65.94,65.94,65.89,65.93,33200.0,40.4471,40.4471,40.4164,40.4409,33200.0
2013-11-06 13:35:00,65.93,65.98,65.92,65.96,13200.0,40.4409,40.4716,40.4348,40.4593,13200.0
2013-11-06 13:40:00,65.94,65.98,65.93,65.94,15200.0,40.4471,40.4716,40.4409,40.4471,15200.0
2013-11-06 13:45:00,65.94,65.94,65.88,65.89,8400.0,40.4471,40.4471,40.4102,40.4164,8400.0
2013-11-06 13:50:00,65.89,65.94,65.88,65.88,26700.0,40.4164,40.4471,40.4102,40.4102,26700.0
2013-11-06 13:55:00,65.88,65.94,65.87,65.87,18700.0,40.4102,40.4471,40.4041,40.4041,18700.0
2013-11-06 14:00:00,65.87,65.94,65.87,65.91,22000.0,40.4041,40.4471,40.4041,40.4286,22000.0
2013-11-06 14:05:00,65.91,65.92,65.88,65.91,27000.0,40.4286,40.4348,40.4102,40.4286,27000.0
2013-11-06 14:10:00,65.9,65.91,65.81,65.86,46400.0,40.4225,40.4286,40.3673,40.398,46400.0
2013-11-06 14:15:00,65.86,65.87,65.82,65.86,30000.0,40.398,40.4041,40.3734,40.398,30000.0
2013-11-06 14:20:00,65.87,65.88,65.83,65.86,17400.0,40.4041,40.4102,40.3796,40.398,17400.0
2013-11-06 14:25:00,65.87,65.9,65.83,65.83,21600.0,40.4041,40.4225,40.3796,40.3796,21600.0
2013-11-06 14:30:00,65.84,65.92,65.84,65.92,27000.0,40.3857,40.4348,40.3857,40.4348,27000.0
2013-11-06 14:35:00,65.91,65.93,65.86,65.87,28400.0,40.4286,40.4409,40.398,40.4041,28400.0
2013-11-06 14:40:00,65.87,65.9,65.84,65.84,23800.0,40.4041,40.4225,40.3857,40.3857,23800.0
2013-11-06 14:45:00,65.84,65.95,65.84,65.94,24600.0,40.3857,40.4532,40.3857,40.4471,24600.0
2013-11-06 14:50:00,65.93,65.94,65.9,65.9,32900.0,40.4409,40.4471,40.4225,40.4225,32900.0
2013-11-06 14:55:00,65.9,65.95,65.89,65.92,120100.0,40.4225,40.4532,40.4164,40.4348,120100.0
2013-11-06 15:00:00,65.91,65.95,65.9,65.92,27900.0,40.4286,40.4532,40.4225,40.4348,27900.0
2013-11-06 15:05:00,65.93,65.95,65.88,65.92,35400.0,40.4409,40.4532,40.4102,40.4348,35400.0
2013-11-06 15:10:00,65.92,65.94,65.9,65.92,36900.0,40.4348,40.4471,40.4225,40.4348,36900.0
2013-11-06 15:15:00,65.92,65.97,65.9,65.9,38600.0,40.4348,40.4655,40.4225,40.4225,38600.0
2013-11-06 15:20:00,65.9,65.97,65.89,65.93,32400.0,40.4225,40.4655,40.4164,40.4409,32400.0
2013-11-06 15:25:00,65.93,65.96,65.88,65.93,20700.0,40.4409,40.4593,40.4102,40.4409,20700.0
2013-11-06 15:30:00,65.93,65.95,65.85,65.91,25600.0,40.4409,40.4532,40.3918,40.4286,25600.0
2013-11-06 15:35:00,65.91,65.92,65.83,65.83,29400.0,40.4286,40.4348,40.3796,40.3796,29400.0
2013-11-06 15:40:00,65.84,65.9,65.82,65.9,31800.0,40.3857,40.4225,40.3734,40.4225,31800.0
2013-11-06 15:45:00,65.9,65.96,65.86,65.9,75700.0,40.4225,40.4593,40.398,40.4225,75700.0
2013-11-06 15:50:00,65.9,66.0,65.89,65.99,68200.0,40.4225,40.4839,40.4164,40.4777,68200.0
2013-11-06 15:55:00,65.98,66.05,65.95,66.02,116000.0,40.4716,40.5145,40.4532,40.4961,116000.0
2013-11-07 09:30:00,66.13,66.48,65.91,66.36,49500.0,40.5636,40.7783,40.4286,40.7047,49500.0
2013-11-07 09:35:00,66.32,66.36,66.19,66.3,24900.0,40.6801,40.7047,40.6004,40.6679,24900.0
2013-11-07 09:40:00,66.3,66.36,66.13,66.18,30900.0,40.6679,40.7047,40.5636,40.5943,30900.0
2013-11-07 09:45:00,66.15,66.33,66.11,66.14,26300.0,40.5759,40.6863,40.5513,40.5697,26300.0
2013-11-07 09:50:00,66.13,66.15,65.91,65.96,36600.0,40.5636,40.5759,40.4286,40.4593,36600.0
2013-11-07 09:55:00,65.96,66.05,65.84,65.95,106200.0,40.4593,40.5145,40.3857,40.4532,106200.0
2013-11-07 10:00:00,65.95,66.02,65.86,66.0,34000.0,40.4532,40.4961,40.398,40.4839,34000.0
2013-11-07 10:05:00,65.98,65.98,65.83,65.83,20400.0,40.4716,40.4716,40.3796,40.3796,20400.0
2013-11-07 10:10:00,65.82,66.0,65.8,65.96,66500.0,40.3734,40.4839,40.3612,40.4593,66500.0
2013-11-07 10:15:00,65.97,66.0,65.91,65.95,33200.0,40.4655,40.4839,40.4286,40.4532,33200.0
2013-11-07 10:20:00,65.95,66.05,65.9,66.05,27900.0,40.4532,40.5145,40.4225,40.5145,27900.0
2013-11-07 10:25:00,66.04,66.08,65.97,66.05,50800.0,40.5084,40.5329,40.4655,40.5145,50800.0
2013-11-07 10:30:00,66.05,66.11,65.95,65.96,100600.0,40.5145,40.5513,40.4532,40.4593,100600.0
2013-11-07 10:35:00,65.96,66.08,65.96,66.03,56100.0,40.4593,40.5329,40.4593,40.5023,56100.0
2013-11-07 10:40:00,66.02,66.05,65.96,65.96,50200.0,40.4961,40.5145,40.4593,40.4593,50200.0
2013-11-07 10:45:00,65.95,65.95,65.78,65.86,31100.0,40.4532,40.4532,40.3489,40.398,31100.0
2013-11-07 10:50:00,65.87,65.89,65.79,65.83,25500.0,40.4041,40.4164,40.355,40.3796,25500.0
2013-11-07 10:55:00,65.84,65.84,65.68,65.68,20300.0,40.3857,40.3857,40.2876,40.2876,20300.0
2013-11-07 11:00:00,65.67,65.72,65.57,65.65,24400.0,40.2814,40.3121,40.2201,40.2692,24400.0
2013-11-07 11:05:00,65.66,65.69,65.48,65.48,46700.0,40.2753,40.2937,40.1649,40.1649,46700.0
2013-11-07 11:10:00,65.49,65.5,65.43,65.45,25900.0,40.171,40.1772,40.1342,40.1465,25900.0
2013-11-07 11:15:00,65.46,65.5,65.38,65.48,18800.0,40.1526,40.1772,40.1036,40.1649,18800.0
2013-11-07 11:20:00,65.47,65.62,65.46,65.55,17700.0,40.1588,40.2508,40.1526,40.2078,17700.0
2013-11-07 11:25:00,65.56,65.6,65.51,65.57,38500.0,40.214,40.2385,40.1833,40.2201,38500.0
2013-11-07 11:30:00,65.57,65.72,65.55,65.71,20500.0,40.2201,40.3121,40.2078,40.306,20500.0
2013-11-07 11:35:00,65.72,65.81,65.71,65.73,23400.0,40.3121,40.3673,40.306,40.3182,23400.0
2013-11-07 11:40:00,65.74,65.83,65.73,65.82,15800.0,40.3244,40.3796,40.3182,40.3734,15800.0
2013-11-07 11:45:00,65.82,65.9,65.75,65.76,21000.0,40.3734,40.4225,40.3305,40.3366,21000.0
2013-11-07 11:50:00,65.77,65.82,65.73,65.75,34900.0,40.3428,40.3734,40.3182,40.3305,34900.0
2013-11-07 11:55:00,65.74,65.79,65.7,65.7,17700.0,40.3244,40.355,40.2998,40.2998,17700.0
2013-11-07 12:00:00,65.7,65.8,65.7,65.79,16600.0,40.2998,40.3612,40.2998,40.355,16600.0
2013-11-07 12:05:00,65.79,65.79,65.68,65.69,22700.0,40.355,40.355,40.2876,40.2937,22700.0
2013-11-07 12:10:00,65.69,65.72,65.58,65.7,23500.0,40.2937,40.3121,40.2262,40.2998,23500.0
2013-11-07 12:15:00,65.71,65.75,65.68,65.71,17700.0,40.306,40.3305,40.2876,40.306,17700.0
2013-11-07 12:20:00,65.69,65.69,65.64,65.65,13500.0,40.2937,40.2937,40.263,40.2692,13500.0
2013-11-07 12:25:00,65.63,65.67,65.59,65.63,21300.0,40.2569,40.2814,40.2324,40.2569,21300.0
2013-11-07 12:30:00,65.63,65.64,65.56,65.6,20500.0,40.2569,40.263,40.214,40.2385,20500.0
2013-11-07 12:35:00,65.59,65.6,65.49,65.5,19600.0,40.2324,40.2385,40.171,40.1772,19600.0
2013-11-07 12:40:00,65.5,65.59,65.46,65.52,25700.0,40.1772,40.2324,40.1526,40.1894,25700.0
2013-11-07 12:45:00,65.52,65.59,65.5,65.56,20200.0,40.1894,40.2324,40.1772,40.214,20200.0
2013-11-07 12:50:00,65.56,65.59,65.48,65.53,31900.0,40.214,40.2324,40.1649,40.1956,31900.0
2013-11-07 12:55:00,65.53,65.56,65.51,65.56,25500.0,40.1956,40.214,40.1833,40.214,25500.0
2013-11-07 13:00:00,65.56,65.67,65.53,65.66,49800.0,40.214,40.2814,40.1956,40.2753,49800.0
2013-11-07 13:05:00,65.66,65.67,65.59,65.66,26000.0,40.2753,40.2814,40.2324,40.2753,26000.0
2013-11-07 13:10:00,65.65,65.66,65.58,65.63,30000.0,40.2692,40.2753,40.2262,40.2569,30000.0
2013-11-07 13:15:00,65.63,65.69,65.63,65.69,15500.0,40.2569,40.2937,40.2569,40.2937,15500.0
2013-11-07 13:20:00,65.69,65.69,65.58,65.59,14300.0,40.2937,40.2937,40.2262,40.2324,14300.0
2013-11-07 13:25:00,65.59,65.63,65.57,65.58,30500.0,40.2324,40.2569,40.2201,40.2262,30500.0
2013-11-07 13:30:00,65.57,65.62,65.55,65.57,13900.0,40.2201,40.2508,40.2078,40.2201,13900.0
2013-11-07 13:35:00,65.58,65.6,65.5,65.59,21100.0,40.2262,40.2385,40.1772,40.2324,21100.0
2013-11-07 13:40:00,65.58,65.6,65.52,65.52,15900.0,40.2262,40.2385,40.1894,40.1894,15900.0
2013-11-07 13:45:00,65.52,65.55,65.4,65.4,14300.0,40.1894,40.2078,40.1158,40.1158,14300.0
2013-11-07 13:50:00,65.4,65.47,65.4,65.4,15100.0,40.1158,40.1588,40.1158,40.1158,15100.0
2013-11-07 13:55:00,65.41,65.48,65.4,65.42,13600.0,40.122,40.1649,40.1158,40.1281,13600.0
2013-11-07 14:00:00,65.41,65.44,65.2,65.2,22500.0,40.122,40.1404,39.9931,39.9931,22500.0
2013-11-07 14:05:00,65.19,65.25,65.18,65.23,17500.0,39.987,40.0238,39.9809,40.0115,17500.0
2013-11-07 14:10:00,65.24,65.36,65.24,65.27,14800.0,40.0177,40.0913,40.0177,40.0361,14800.0
2013-11-07 14:15:00,65.27,65.33,65.23,65.33,12700.0,40.0361,40.0729,40.0115,40.0729,12700.0
2013-11-07 14:20:00,65.32,65.34,65.29,65.31,13500.0,40.0667,40.079,40.0483,40.0606,13500.0
2013-11-07 14:25:00,65.32,65.39,65.32,65.34,17400.0,40.0667,40.1097,40.0667,40.079,17400.0
2013-11-07 14:30:00,65.32,65.37,65.23,65.36,28100.0,40.0667,40.0974,40.0115,40.0913,28100.0
2013-11-07 14:35:00,65.37,65.42,65.33,65.41,21300.0,40.0974,40.1281,40.0729,40.122,21300.0
2013-11-07 14:40:00,65.41,65.53,65.38,65.47,43700.0,40.122,40.1956,40.1036,40.1588,43700.0
2013-11-07 14:45:00,65.47,65.52,65.45,65.49,27900.0,40.1588,40.1894,40.1465,40.171,27900.0
2013-11-07 14:50:00,65.49,65.51,65.44,65.5,22900.0,40.171,40.1833,40.1404,40.1772,22900.0
2013-11-07 14:55:00,65.5,65.55,65.48,65.53,20200.0,40.1772,40.2078,40.1649,40.1956,20200.0
2013-11-07 15:00:00,65.53,65.59,65.49,65.51,40900.0,40.1956,40.2324,40.171,40.1833,40900.0
2013-11-07 15:05:00,65.52,65.54,65.41,65.41,16300.0,40.1894,40.2017,40.122,40.122,16300.0
2013-11-07 15:10:00,65.4,65.44,65.35,65.38,20600.0,40.1158,40.1404,40.0851,40.1036,20600.0
2013-11-07 15:15:00,65.37,65.38,65.32,65.34,18500.0,40.0974,40.1036,40.0667,40.079,18500.0
2013-11-07 15:20:00,65.33,65.39,65.32,65.32,30200.0,40.0729,40.1097,40.0667,40.0667,30200.0
2013-11-07 15:25:00,65.31,65.37,65.21,65.21,23800.0,40.0606,40.0974,39.9993,39.9993,23800.0
2013-11-07 15:30:00,65.21,65.32,65.21,65.28,45600.0,39.9993,40.0667,39.9993,40.0422,45600.0
2013-11-07 15:35:00,65.28,65.33,65.2,65.32,40600.0,40.0422,40.0729,39.9931,40.0667,40600.0
2013-11-07 15:40:00,65.33,65.35,65.21,65.21,51600.0,40.0729,40.0851,39.9993,39.9993,51600.0
2013-11-07 15:45:00,65.2,65.31,65.17,65.24,83800.0,39.9931,40.0606,39.9747,40.0177,83800.0
2013-11-07 15:50:00,65.24,65.36,65.21,65.27,90500.0,40.0177,40.0913,39.9993,40.0361,90500.0
2013-11-07 15:55:00,65.28,65.39,65.28,65.34,113800.0,40.0422,40.1097,40.0422,40.079,113800.0
2013-11-08 09:30:00,65.12,65.12,64.07,64.09,83600.0,39.9441,39.9441,39.3,39.3123,83600.0
2013-11-08 09:35:00,64.1,64.36,64.08,64.29,33600.0,39.3184,39.4779,39.3061,39.435,33600.0
2013-11-08 09:40:00,64.29,64.38,64.11,64.24,36000.0,39.435,39.4902,39.3245,39.4043,36000.0
2013-11-08 09:45:00,64.25,64.43,64.1,64.14,52200.0,39.4104,39.5208,39.3184,39.3429,52200.0
2013-11-08 09:50:00,64.11,64.21,64.08,64.08,56700.0,39.3245,39.3859,39.3061,39.3061,56700.0
2013-11-08 09:55:00,64.11,64.22,64.05,64.13,31800.0,39.3245,39.392,39.2877,39.3368,31800.0
2013-11-08 10:00:00,64.1,64.18,64.06,64.07,43600.0,39.3184,39.3675,39.2939,39.3,43600.0
2013-11-08 10:05:00,64.08,64.15,64.02,64.06,92800.0,39.3061,39.3491,39.2693,39.2939,92800.0
2013-11-08 10:10:00,64.07,64.16,64.05,64.08,91400.0,39.3,39.3552,39.2877,39.3061,91400.0
2013-11-08 10:15:00,64.08,64.12,64.01,64.05,91900.0,39.3061,39.3307,39.2632,39.2877,91900.0
2013-11-08 10:20:00,64.06,64.1,64.02,64.1,37200.0,39.2939,39.3184,39.2693,39.3184,37200.0
2013-11-08 10:25:00,64.08,64.21,64.04,64.21,40100.0,39.3061,39.3859,39.2816,39.3859,40100.0
2013-11-08 10:30:00,64.21,64.32,64.15,64.28,49700.0,39.3859,39.4534,39.3491,39.4288,49700.0
2013-11-08 10:35:00,64.27,64.33,64.23,64.24,35700.0,39.4227,39.4595,39.3982,39.4043,35700.0
2013-11-08 10:40:00,64.27,64.39,64.24,64.36,33300.0,39.4227,39.4963,39.4043,39.4779,33300.0
2013-11-08 10:45:00,64.37,64.46,64.36,64.4,53500.0,39.484,39.5392,39.4779,39.5024,53500.0
2013-11-08 10:50:00,64.41,64.51,64.4,64.51,21000.0,39.5086,39.5699,39.5024,39.5699,21000.0
2013-11-08 10:55:00,64.52,64.6,64.46,64.5,42400.0,39.576,39.6251,39.5392,39.5638,42400.0
2013-11-08 11:00:00,64.5,64.51,64.46,64.5,20300.0,39.5638,39.5699,39.5392,39.5638,20300.0
2013-11-08 11:05:00,64.5,64.53,64.48,64.53,29200.0,39.5638,39.5822,39.5515,39.5822,29200.0
2013-11-08 11:10:00,64.51,64.63,64.5,64.63,16100.0,39.5699,39.6435,39.5638,39.6435,16100.0
2013-11-08 11:15:00,64.62,64.79,64.6,64.73,35300.0,39.6374,39.7417,39.6251,39.7048,35300.0
2013-11-08 11:20:00,64.73,64.83,64.73,64.77,25300.0,39.7048,39.7662,39.7048,39.7294,25300.0
2013-11-08 11:25:00,64.76,64.86,64.73,64.85,21700.0,39.7232,39.7846,39.7048,39.7785,21700.0
2013-11-08 11:30:00,64.84,64.94,64.82,64.92,25700.0,39.7723,39.8337,39.7601,39.8214,25700.0
2013-11-08 11:35:00,64.93,65.12,64.93,65.05,33700.0,39.8275,39.9441,39.8275,39.9011,33700.0
2013-11-08 11:40:00,65.03,65.16,65.03,65.07,23500.0,39.8889,39.9686,39.8889,39.9134,23500.0
2013-11-08 11:45:00,65.06,65.06,64.97,65.03,34000.0,39.9073,39.9073,39.8521,39.8889,34000.0
2013-11-08 11:50:00,65.03,65.03,64.87,64.9,24700.0,39.8889,39.8889,39.7907,39.8091,24700.0
2013-11-08 11:55:00,64.91,64.98,64.85,64.87,14000.0,39.8153,39.8582,39.7785,39.7907,14000.0
2013-11-08 12:00:00,64.87,64.95,64.85,64.9,35500.0,39.7907,39.8398,39.7785,39.8091,35500.0
2013-11-08 12:05:00,64.9,64.92,64.87,64.89,20100.0,39.8091,39.8214,39.7907,39.803,20100.0
2013-11-08 12:10:00,64.9,64.92,64.74,64.76,48700.0,39.8091,39.8214,39.711,39.7232,48700.0
2013-11-08 12:15:00,64.76,64.77,64.71,64.73,25600.0,39.7232,39.7294,39.6926,39.7048,25600.0
2013-11-08 12:20:00,64.72,64.76,64.67,64.68,29400.0,39.6987,39.7232,39.668,39.6742,29400.0
2013-11-08 12:25:00,64.69,64.92,64.69,64.89,69300.0,39.6803,39.8214,39.6803,39.803,69300.0
2013-11-08 12:30:00,64.88,64.89,64.82,64.83,35700.0,39.7969,39.803,39.7601,39.7662,35700.0
2013-11-08 12:35:00,64.82,64.85,64.81,64.82,9900.0,39.7601,39.7785,39.7539,39.7601,9900.0
2013-11-08 12:40:00,64.83,64.84,64.75,64.76,15100.0,39.7662,39.7723,39.7171,39.7232,15100.0
2013-11-08 12:45:00,64.76,64.77,64.73,64.74,12200.0,39.7232,39.7294,39.7048,39.711,12200.0
2013-11-08 12:50:00,64.74,64.78,64.69,64.78,14500.0,39.711,39.7355,39.6803,39.7355,14500.0
2013-11-08 12:55:00,64.79,64.88,64.79,64.88,14900.0,39.7417,39.7969,39.7417,39.7969,14900.0
2013-11-08 13:00:00,64.89,64.89,64.74,64.74,11800.0,39.803,39.803,39.711,39.711,11800.0
2013-11-08 13:05:00,64.74,64.78,64.72,64.75,29100.0,39.711,39.7355,39.6987,39.7171,29100.0
2013-11-08 13:10:00,64.76,64.84,64.75,64.79,14300.0,39.7232,39.7723,39.7171,39.7417,14300.0
2013-11-08 13:15:00,64.8,64.84,64.79,64.8,9500.0,39.7478,39.7723,39.7417,39.7478,9500.0
2013-11-08 13:20:00,64.8,64.94,64.8,64.92,14500.0,39.7478,39.8337,39.7478,39.8214,14500.0
2013-11-08 13:25:00,64.91,65.09,64.91,65.02,25100.0,39.8153,39.9257,39.8153,39.8827,25100.0
2013-11-08 13:30:00,65.01,65.03,64.94,64.95,11500.0,39.8766,39.8889,39.8337,39.8398,11500.0
2013-11-08 13:35:00,64.95,64.95,64.9,64.95,16100.0,39.8398,39.8398,39.8091,39.8398,16100.0
2013-11-08 13:40:00,64.94,65.0,64.94,64.97,11300.0,39.8337,39.8705,39.8337,39.8521,11300.0
2013-11-08 13:45:00,64.99,65.08,64.99,65.02,22300.0,39.8643,39.9195,39.8643,39.8827,22300.0
2013-11-08 13:50:00,65.01,65.04,64.97,64.97,20000.0,39.8766,39.895,39.8521,39.8521,20000.0
2013-11-08 13:55:00,64.96,64.96,64.9,64.95,14500.0,39.8459,39.8459,39.8091,39.8398,14500.0
2013-11-08 14:00:00,64.95,65.02,64.9,65.02,10500.0,39.8398,39.8827,39.8091,39.8827,10500.0
2013-11-08 14:05:00,65.01,65.01,64.96,64.96,12100.0,39.8766,39.8766,39.8459,39.8459,12100.0
2013-11-08 14:10:00,64.95,65.02,64.94,64.99,20900.0,39.8398,39.8827,39.8337,39.8643,20900.0
2013-11-08 14:15:00,64.99,65.09,64.98,65.09,13700.0,39.8643,39.9257,39.8582,39.9257,13700.0
2013-11-08 14:20:00,65.09,65.12,65.03,65.07,18500.0,39.9257,39.9441,39.8889,39.9134,18500.0
2013-11-08 14:25:00,65.07,65.1,65.03,65.03,14200.0,39.9134,39.9318,39.8889,39.8889,14200.0
2013-11-08 14:30:00,65.03,65.09,65.03,65.06,40400.0,39.8889,39.9257,39.8889,39.9073,40400.0
2013-11-08 14:35:00,65.07,65.07,65.01,65.01,15900.0,39.9134,39.9134,39.8766,39.8766,15900.0
2013-11-08 14:40:00,65.0,65.06,64.99,65.05,12400.0,39.8705,39.9073,39.8643,39.9011,12400.0
2013-11-08 14:45:00,65.05,65.08,65.05,65.07,13200.0,39.9011,39.9195,39.9011,39.9134,13200.0
2013-11-08 14:50:00,65.05,65.05,65.01,65.01,8100.0,39.9011,39.9011,39.8766,39.8766,8100.0
2013-11-08 14:55:00,65.02,65.06,65.02,65.02,18500.0,39.8827,39.9073,39.8827,39.8827,18500.0
2013-11-08 15:00:00,65.02,65.02,64.9,64.9,14300.0,39.8827,39.8827,39.8091,39.8091,14300.0
2013-11-08 15:05:00,64.91,64.96,64.9,64.91,19200.0,39.8153,39.8459,39.8091,39.8153,19200.0
2013-11-08 15:10:00,64.91,64.93,64.87,64.92,23300.0,39.8153,39.8275,39.7907,39.8214,23300.0
2013-11-08 15:15:00,64.93,64.94,64.86,64.88,22200.0,39.8275,39.8337,39.7846,39.7969,22200.0
2013-11-08 15:20:00,64.88,64.94,64.86,64.93,15200.0,39.7969,39.8337,39.7846,39.8275,15200.0
2013-11-08 15:25:00,64.93,64.97,64.9,64.91,20100.0,39.8275,39.8521,39.8091,39.8153,20100.0
2013-11-08 15:30:00,64.91,65.02,64.89,65.01,366800.0,39.8153,39.8827,39.803,39.8766,366800.0
2013-11-08 15:35:00,65.0,65.1,64.99,65.09,51900.0,39.8705,39.9318,39.8643,39.9257,51900.0
2013-11-08 15:40:00,65.1,65.3,65.09,65.29,128000.0,39.9318,40.0545,39.9257,40.0483,128000.0
2013-11-08 15:45:00,65.3,65.34,65.24,65.25,116300.0,40.0545,40.079,40.0177,40.0238,116300.0
2013-11-08 15:50:00,65.25,65.32,65.23,65.23,77400.0,40.0238,40.0667,40.0115,40.0115,77400.0
2013-11-08 15:55:00,65.25,65.47,65.25,65.41,339300.0,40.0238,40.1588,40.0238,40.122,339300.0
2013-11-11 09:30:00,65.53,65.53,65.2,65.36,24100.0,40.1956,40.1956,39.9931,40.0913,24100.0
2013-11-11 09:35:00,65.26,65.5,65.26,65.35,6900.0,40.0299,40.1772,40.0299,40.0851,6900.0
2013-11-11 09:40:00,65.36,65.42,65.28,65.4,20400.0,40.0913,40.1281,40.0422,40.1158,20400.0
2013-11-11 09:45:00,65.4,65.53,65.36,65.4,33500.0,40.1158,40.1956,40.0913,40.1158,33500.0
2013-11-11 09:50:00,65.4,65.44,65.31,65.35,26700.0,40.1158,40.1404,40.0606,40.0851,26700.0
2013-11-11 09:55:00,65.34,65.36,65.29,65.34,25500.0,40.079,40.0913,40.0483,40.079,25500.0
2013-11-11 10:00:00,65.34,65.38,65.25,65.27,33200.0,40.079,40.1036,40.0238,40.0361,33200.0
2013-11-11 10:05:00,65.26,65.35,65.26,65.3,20500.0,40.0299,40.0851,40.0299,40.0545,20500.0
2013-11-11 10:10:00,65.3,65.44,65.29,65.37,41600.0,40.0545,40.1404,40.0483,40.0974,41600.0
2013-11-11 10:15:00,65.37,65.44,65.32,65.41,25800.0,40.0974,40.1404,40.0667,40.122,25800.0
2013-11-11 10:20:00,65.41,65.76,65.4,65.73,56000.0,40.122,40.3366,40.1158,40.3182,56000.0
2013-11-11 10:25:00,65.73,65.75,65.51,65.52,26700.0,40.3182,40.3305,40.1833,40.1894,26700.0
2013-11-11 10:30:00,65.52,65.7,65.51,65.7,77300.0,40.1894,40.2998,40.1833,40.2998,77300.0
2013-11-11 10:35:00,65.71,65.93,65.66,65.88,56200.0,40.306,40.4409,40.2753,40.4102,56200.0
2013-11-11 10:40:00,65.88,65.99,65.87,65.98,24100.0,40.4102,40.4777,40.4041,40.4716,24100.0
2013-11-11 10:45:00,65.97,66.09,65.97,66.07,28000.0,40.4655,40.5391,40.4655,40.5268,28000.0
2013-11-11 10:50:00,66.09,66.12,66.03,66.09,37200.0,40.5391,40.5575,40.5023,40.5391,37200.0
2013-11-11 10:55:00,66.08,66.09,66.02,66.08,18800.0,40.5329,40.5391,40.4961,40.5329,18800.0
2013-11-11 11:00:00,66.07,66.17,66.06,66.14,24200.0,40.5268,40.5881,40.5207,40.5697,24200.0
2013-11-11 11:05:00,66.15,66.25,66.14,66.19,27500.0,40.5759,40.6372,40.5697,40.6004,27500.0
2013-11-11 11:10:00,66.18,66.19,66.13,66.18,19600.0,40.5943,40.6004,40.5636,40.5943,19600.0
2013-11-11 11:15:00,66.19,66.24,66.08,66.16,29700.0,40.6004,40.6311,40.5329,40.582,29700.0
2013-11-11 11:20:00,66.16,66.24,66.09,66.09,69400.0,40.582,40.6311,40.5391,40.5391,69400.0
2013-11-11 11:25:00,66.09,66.13,66.02,66.02,40800.0,40.5391,40.5636,40.4961,40.4961,40800.0
2013-11-11 11:30:00,66.0,66.04,65.96,65.96,20900.0,40.4839,40.5084,40.4593,40.4593,20900.0
2013-11-11 11:35:00,65.97,66.02,65.95,65.99,13700.0,40.4655,40.4961,40.4532,40.4777,13700.0
2013-11-11 11:40:00,65.99,66.04,65.96,66.01,9100.0,40.4777,40.5084,40.4593,40.49,9100.0
2013-11-11 11:45:00,66.01,66.01,65.94,65.94,11400.0,40.49,40.49,40.4471,40.4471,11400.0
2013-11-11 11:50:00,65.95,65.96,65.85,65.88,12300.0,40.4532,40.4593,40.3918,40.4102,12300.0
2013-11-11 11:55:00,65.89,65.92,65.87,65.91,9200.0,40.4164,40.4348,40.4041,40.4286,9200.0
2013-11-11 12:00:00,65.91,65.91,65.85,65.85,11500.0,40.4286,40.4286,40.3918,40.3918,11500.0
2013-11-11 12:05:00,65.84,65.86,65.74,65.74,15000.0,40.3857,40.398,40.3244,40.3244,15000.0
2013-11-11 12:10:00,65.74,65.75,65.69,65.73,9500.0,40.3244,40.3305,40.2937,40.3182,9500.0
2013-11-11 12:15:00,65.72,65.73,65.67,65.68,13900.0,40.3121,40.3182,40.2814,40.2876,13900.0
2013-11-11 12:20:00,65.68,65.74,65.67,65.69,11500.0,40.2876,40.3244,40.2814,40.2937,11500.0
2013-11-11 12:25:00,65.7,65.73,65.66,65.67,9900.0,40.2998,40.3182,40.2753,40.2814,9900.0
2013-11-11 12:30:00,65.67,65.67,65.64,65.67,10800.0,40.2814,40.2814,40.263,40.2814,10800.0
2013-11-11 12:35:00,65.65,65.7,65.63,65.69,11800.0,40.2692,40.2998,40.2569,40.2937,11800.0
2013-11-11 12:40:00,65.7,65.7,65.65,65.67,12000.0,40.2998,40.2998,40.2692,40.2814,12000.0
2013-11-11 12:45:00,65.66,65.71,65.64,65.68,16500.0,40.2753,40.306,40.263,40.2876,16500.0
2013-11-11 12:50:00,65.67,65.71,65.67,65.69,5000.0,40.2814,40.306,40.2814,40.2937,5000.0
2013-11-11 12:55:00,65.7,65.72,65.69,65.72,7500.0,40.2998,40.3121,40.2937,40.3121,7500.0
2013-11-11 13:00:00,65.72,65.72,65.67,65.68,11100.0,40.3121,40.3121,40.2814,40.2876,11100.0
2013-11-11 13:05:00,65.68,65.78,65.68,65.78,25900.0,40.2876,40.3489,40.2876,40.3489,25900.0
2013-11-11 13:10:00,65.77,65.78,65.75,65.76,4700.0,40.3428,40.3489,40.3305,40.3366,4700.0
2013-11-11 13:15:00,65.75,65.77,65.7,65.7,27100.0,40.3305,40.3428,40.2998,40.2998,27100.0
2013-11-11 13:20:00,65.7,65.74,65.69,65.7,42000.0,40.2998,40.3244,40.2937,40.2998,42000.0
2013-11-11 13:25:00,65.69,65.69,65.66,65.67,10800.0,40.2937,40.2937,40.2753,40.2814,10800.0
2013-11-11 13:30:00,65.67,65.7,65.65,65.67,10200.0,40.2814,40.2998,40.2692,40.2814,10200.0
2013-11-11 13:35:00,65.67,65.72,65.67,65.68,8100.0,40.2814,40.3121,40.2814,40.2876,8100.0
2013-11-11 13:40:00,65.69,65.72,65.67,65.7,16100.0,40.2937,40.3121,40.2814,40.2998,16100.0
2013-11-11 13:45:00,65.71,65.73,65.68,65.71,10800.0,40.306,40.3182,40.2876,40.306,10800.0
2013-11-11 13:50:00,65.71,65.72,65.66,65.66,8400.0,40.306,40.3121,40.2753,40.2753,8400.0
2013-11-11 13:55:00,65.66,65.75,65.66,65.75,13600.0,40.2753,40.3305,40.2753,40.3305,13600.0
2013-11-11 14:00:00,65.74,65.74,65.66,65.73,13700.0,40.3244,40.3244,40.2753,40.3182,13700.0
2013-11-11 14:05:00,65.73,65.74,65.69,65.7,27900.0,40.3182,40.3244,40.2937,40.2998,27900.0
2013-11-11 14:10:00,65.7,65.72,65.67,65.67,13300.0,40.2998,40.3121,40.2814,40.2814,13300.0
2013-11-11 14:15:00,65.68,65.73,65.68,65.7,14400.0,40.2876,40.3182,40.2876,40.2998,14400.0
2013-11-11 14:20:00,65.7,65.73,65.68,65.73,8500.0,40.2998,40.3182,40.2876,40.3182,8500.0
2013-11-11 14:25:00,65.72,65.74,65.68,65.7,15700.0,40.3121,40.3244,40.2876,40.2998,15700.0
2013-11-11 14:30:00,65.69,65.74,65.69,65.7,16800.0,40.2937,40.3244,40.2937,40.2998,16800.0
2013-11-11 14:35:00,65.71,65.73,65.7,65.71,7800.0,40.306,40.3182,40.2998,40.306,7800.0
2013-11-11 14:40:00,65.72,65.76,65.7,65.76,9800.0,40.3121,40.3366,40.2998,40.3366,9800.0
2013-11-11 14:45:00,65.76,65.76,65.72,65.72,11800.0,40.3366,40.3366,40.3121,40.3121,11800.0
2013-11-11 14:50:00,65.73,65.74,65.7,65.73,7600.0,40.3182,40.3244,40.2998,40.3182,7600.0
2013-11-11 14:55:00,65.72,65.77,65.71,65.75,13300.0,40.3121,40.3428,40.306,40.3305,13300.0
2013-11-11 15:00:00,65.74,65.77,65.73,65.74,17100.0,40.3244,40.3428,40.3182,40.3244,17100.0
2013-11-11 15:05:00,65.74,65.76,65.68,65.7,25700.0,40.3244,40.3366,40.2876,40.2998,25700.0
2013-11-11 15:10:00,65.71,65.72,65.69,65.7,24000.0,40.306,40.3121,40.2937,40.2998,24000.0
2013-11-11 15:15:00,65.7,65.73,65.7,65.73,21900.0,40.2998,40.3182,40.2998,40.3182,21900.0
2013-11-11 15:20:00,65.72,65.77,65.71,65.76,19300.0,40.3121,40.3428,40.306,40.3366,19300.0
2013-11-11 15:25:00,65.76,65.76,65.73,65.76,21000.0,40.3366,40.3366,40.3182,40.3366,21000.0
2013-11-11 15:30:00,65.75,65.76,65.73,65.75,24800.0,40.3305,40.3366,40.3182,40.3305,24800.0
2013-11-11 15:35:00,65.75,65.77,65.74,65.77,27100.0,40.3305,40.3428,40.3244,40.3428,27100.0
2013-11-11 15:40:00,65.76,65.82,65.75,65.78,36400.0,40.3366,40.3734,40.3305,40.3489,36400.0
2013-11-11 15:45:00,65.78,65.78,65.74,65.78,35400.0,40.3489,40.3489,40.3244,40.3489,35400.0
2013-11-11 15:50:00,65.78,65.81,65.77,65.81,51800.0,40.3489,40.3673,40.3428,40.3673,51800.0
2013-11-11 15:55:00,65.81,65.88,65.81,65.88,142100.0,40.3673,40.4102,40.3673,40.4102,142100.0
2013-11-12 09:30:00,65.52,65.9,65.3,65.47,32800.0,40.1894,40.4225,40.0545,40.1588,32800.0
2013-11-12 09:35:00,65.47,65.6,65.32,65.53,11300.0,40.1588,40.2385,40.0667,40.1956,11300.0
2013-11-12 09:40:00,65.51,65.6,65.45,65.45,9900.0,40.1833,40.2385,40.1465,40.1465,9900.0
2013-11-12 09:45:00,65.46,65.5,65.32,65.4,39500.0,40.1526,40.1772,40.0667,40.1158,39500.0
2013-11-12 09:50:00,65.4,65.52,65.26,65.45,46100.0,40.1158,40.1894,40.0299,40.1465,46100.0
2013-11-12 09:55:00,65.45,65.6,65.44,65.57,14700.0,40.1465,40.2385,40.1404,40.2201,14700.0
2013-11-12 10:00:00,65.57,65.57,65.38,65.39,18500.0,40.2201,40.2201,40.1036,40.1097,18500.0
2013-11-12 10:05:00,65.39,65.46,65.36,65.45,15800.0,40.1097,40.1526,40.0913,40.1465,15800.0
2013-11-12 10:10:00,65.44,65.56,65.44,65.55,22400.0,40.1404,40.214,40.1404,40.2078,22400.0
2013-11-12 10:15:00,65.55,65.66,65.5,65.63,16300.0,40.2078,40.2753,40.1772,40.2569,16300.0
2013-11-12 10:20:00,65.62,65.62,65.5,65.51,14500.0,40.2508,40.2508,40.1772,40.1833,14500.0
2013-11-12 10:25:00,65.52,65.54,65.49,65.52,12300.0,40.1894,40.2017,40.171,40.1894,12300.0
2013-11-12 10:30:00,65.51,65.56,65.46,65.51,17100.0,40.1833,40.214,40.1526,40.1833,17100.0
2013-11-12 10:35:00,65.51,65.64,65.51,65.59,24300.0,40.1833,40.263,40.1833,40.2324,24300.0
2013-11-12 10:40:00,65.59,65.68,65.59,65.66,17600.0,40.2324,40.2876,40.2324,40.2753,17600.0
2013-11-12 10:45:00,65.66,65.73,65.62,65.69,18000.0,40.2753,40.3182,40.2508,40.2937,18000.0
2013-11-12 10:50:00,65.7,65.74,65.66,65.72,16500.0,40.2998,40.3244,40.2753,40.3121,16500.0
2013-11-12 10:55:00,65.72,65.74,65.67,65.69,17000.0,40.3121,40.3244,40.2814,40.2937,17000.0
2013-11-12 11:00:00,65.69,65.75,65.66,65.75,15100.0,40.2937,40.3305,40.2753,40.3305,15100.0
2013-11-12 11:05:00,65.73,65.78,65.71,65.75,14900.0,40.3182,40.3489,40.306,40.3305,14900.0
2013-11-12 11:10:00,65.74,65.78,65.68,65.71,12100.0,40.3244,40.3489,40.2876,40.306,12100.0
2013-11-12 11:15:00,65.71,65.78,65.71,65.78,27100.0,40.306,40.3489,40.306,40.3489,27100.0
2013-11-12 11:20:00,65.79,65.79,65.68,65.69,20500.0,40.355,40.355,40.2876,40.2937,20500.0
2013-11-12 11:25:00,65.68,65.73,65.65,65.72,23100.0,40.2876,40.3182,40.2692,40.3121,23100.0
2013-11-12 11:30:00,65.73,65.76,65.67,65.73,54600.0,40.3182,40.3366,40.2814,40.3182,54600.0
2013-11-12 11:35:00,65.71,65.71,65.62,65.64,20100.0,40.306,40.306,40.2508,40.263,20100.0
2013-11-12 11:40:00,65.62,65.67,65.55,65.59,26500.0,40.2508,40.2814,40.2078,40.2324,26500.0
2013-11-12 11:45:00,65.6,65.6,65.48,65.52,25900.0,40.2385,40.2385,40.1649,40.1894,25900.0
2013-11-12 11:50:00,65.51,65.51,65.46,65.49,19100.0,40.1833,40.1833,40.1526,40.171,19100.0
2013-11-12 11:55:00,65.5,65.55,65.46,65.48,21100.0,40.1772,40.2078,40.1526,40.1649,21100.0
2013-11-12 12:00:00,65.49,65.5,65.4,65.4,12000.0,40.171,40.1772,40.1158,40.1158,12000.0
2013-11-12 12:05:00,65.4,65.45,65.36,65.42,19500.0,40.1158,40.1465,40.0913,40.1281,19500.0
2013-11-12 12:10:00,65.42,65.43,65.35,65.36,20700.0,40.1281,40.1342,40.0851,40.0913,20700.0
2013-11-12 12:15:00,65.37,65.37,65.3,65.34,28500.0,40.0974,40.0974,40.0545,40.079,28500.0
2013-11-12 12:20:00,65.35,65.38,65.32,65.32,10200.0,40.0851,40.1036,40.0667,40.0667,10200.0
2013-11-12 12:25:00,65.33,65.35,65.29,65.3,23800.0,40.0729,40.0851,40.0483,40.0545,23800.0
2013-11-12 12:30:00,65.29,65.34,65.25,65.33,45500.0,40.0483,40.079,40.0238,40.0729,45500.0
2013-11-12 12:35:00,65.32,65.34,65.28,65.34,7400.0,40.0667,40.079,40.0422,40.079,7400.0
2013-11-12 12:40:00,65.33,65.44,65.33,65.42,15200.0,40.0729,40.1404,40.0729,40.1281,15200.0
2013-11-12 12:45:00,65.41,65.45,65.41,65.42,6400.0,40.122,40.1465,40.122,40.1281,6400.0
2013-11-12 12:50:00,65.42,65.45,65.4,65.44,34000.0,40.1281,40.1465,40.1158,40.1404,34000.0
2013-11-12 12:55:00,65.44,65.45,65.41,65.42,8700.0,40.1404,40.1465,40.122,40.1281,8700.0
2013-11-12 13:00:00,65.42,65.46,65.4,65.45,17900.0,40.1281,40.1526,40.1158,40.1465,17900.0
2013-11-12 13:05:00,65.45,65.46,65.42,65.46,12300.0,40.1465,40.1526,40.1281,40.1526,12300.0
2013-11-12 13:10:00,65.46,65.49,65.43,65.49,8600.0,40.1526,40.171,40.1342,40.171,8600.0
2013-11-12 13:15:00,65.48,65.48,65.42,65.45,19100.0,40.1649,40.1649,40.1281,40.1465,19100.0
2013-11-12 13:20:00,65.45,65.51,65.45,65.49,12500.0,40.1465,40.1833,40.1465,40.171,12500.0
2013-11-12 13:25:00,65.49,65.49,65.44,65.44,15400.0,40.171,40.171,40.1404,40.1404,15400.0
2013-11-12 13:30:00,65.43,65.43,65.35,65.35,11000.0,40.1342,40.1342,40.0851,40.0851,11000.0
2013-11-12 13:35:00,65.34,65.38,65.3,65.38,35500.0,40.079,40.1036,40.0545,40.1036,35500.0
2013-11-12 13:40:00,65.38,65.43,65.35,65.41,29000.0,40.1036,40.1342,40.0851,40.122,29000.0
2013-11-12 13:45:00,65.41,65.43,65.38,65.43,14000.0,40.122,40.1342,40.1036,40.1342,14000.0
2013-11-12 13:50:00,65.42,65.48,65.39,65.46,40100.0,40.1281,40.1649,40.1097,40.1526,40100.0
2013-11-12 13:55:00,65.47,65.52,65.46,65.49,12000.0,40.1588,40.1894,40.1526,40.171,12000.0
2013-11-12 14:00:00,65.49,65.49,65.43,65.44,16100.0,40.171,40.171,40.1342,40.1404,16100.0
2013-11-12 14:05:00,65.43,65.51,65.42,65.51,14600.0,40.1342,40.1833,40.1281,40.1833,14600.0
2013-11-12 14:10:00,65.49,65.51,65.49,65.49,4900.0,40.171,40.1833,40.171,40.171,4900.0
2013-11-12 14:15:00,65.48,65.52,65.44,65.51,18700.0,40.1649,40.1894,40.1404,40.1833,18700.0
2013-11-12 14:20:00,65.51,65.55,65.51,65.53,8600.0,40.1833,40.2078,40.1833,40.1956,8600.0
2013-11-12 14:25:00,65.53,65.54,65.46,65.46,9300.0,40.1956,40.2017,40.1526,40.1526,9300.0
2013-11-12 14:30:00,65.46,65.51,65.46,65.51,13000.0,40.1526,40.1833,40.1526,40.1833,13000.0
2013-11-12 14:35:00,65.51,65.55,65.5,65.54,15100.0,40.1833,40.2078,40.1772,40.2017,15100.0
2013-11-12 14:40:00,65.53,65.55,65.5,65.54,10200.0,40.1956,40.2078,40.1772,40.2017,10200.0
2013-11-12 14:45:00,65.53,65.54,65.51,65.54,11300.0,40.1956,40.2017,40.1833,40.2017,11300.0
2013-11-12 14:50:00,65.55,65.55,65.5,65.5,16700.0,40.2078,40.2078,40.1772,40.1772,16700.0
2013-11-12 14:55:00,65.51,65.62,65.51,65.58,20400.0,40.1833,40.2508,40.1833,40.2262,20400.0
2013-11-12 15:00:00,65.59,65.64,65.59,65.62,9300.0,40.2324,40.263,40.2324,40.2508,9300.0
2013-11-12 15:05:00,65.62,65.64,65.61,65.64,9700.0,40.2508,40.263,40.2446,40.263,9700.0
2013-11-12 15:10:00,65.64,65.64,65.61,65.61,18500.0,40.263,40.263,40.2446,40.2446,18500.0
2013-11-12 15:15:00,65.6,65.64,65.6,65.64,10400.0,40.2385,40.263,40.2385,40.263,10400.0
2013-11-12 15:20:00,65.63,65.67,65.61,65.62,17000.0,40.2569,40.2814,40.2446,40.2508,17000.0
2013-11-12 15:25:00,65.62,65.64,65.58,65.58,21100.0,40.2508,40.263,40.2262,40.2262,21100.0
2013-11-12 15:30:00,65.58,65.62,65.55,65.61,31000.0,40.2262,40.2508,40.2078,40.2446,31000.0
2013-11-12 15:35:00,65.6,65.6,65.53,65.57,35300.0,40.2385,40.2385,40.1956,40.2201,35300.0
2013-11-12 15:40:00,65.57,65.64,65.57,65.64,26500.0,40.2201,40.263,40.2201,40.263,26500.0
2013-11-12 15:45:00,65.64,65.66,65.59,65.62,56300.0,40.263,40.2753,40.2324,40.2508,56300.0
2013-11-12 15:50:00,65.63,65.66,65.62,65.65,66500.0,40.2569,40.2753,40.2508,40.2692,66500.0
2013-11-12 15:55:00,65.65,65.67,65.63,65.64,128000.0,40.2692,40.2814,40.2569,40.263,128000.0
2013-11-13 09:30:00,65.29,65.61,65.22,65.26,37800.0,40.0483,40.2446,40.0054,40.0299,37800.0
2013-11-13 09:35:00,65.27,65.27,64.94,65.02,29900.0,40.0361,40.0361,39.8337,39.8827,29900.0
2013-11-13 09:40:00,64.98,65.16,64.82,65.12,63300.0,39.8582,39.9686,39.7601,39.9441,63300.0
2013-11-13 09:45:00,65.1,65.2,65.04,65.04,41500.0,39.9318,39.9931,39.895,39.895,41500.0
2013-11-13 09:50:00,65.07,65.16,65.02,65.15,35100.0,39.9134,39.9686,39.8827,39.9625,35100.0
2013-11-13 09:55:00,65.13,65.3,65.09,65.26,459700.0,39.9502,40.0545,39.9257,40.0299,459700.0
2013-11-13 10:00:00,65.28,65.42,65.26,65.42,26200.0,40.0422,40.1281,40.0299,40.1281,26200.0
2013-11-13 10:05:00,65.41,65.59,65.4,65.43,28800.0,40.122,40.2324,40.1158,40.1342,28800.0
2013-11-13 10:10:00,65.44,65.55,65.43,65.48,67900.0,40.1404,40.2078,40.1342,40.1649,67900.0
2013-11-13 10:15:00,65.49,65.6,65.45,65.6,85900.0,40.171,40.2385,40.1465,40.2385,85900.0
2013-11-13 10:20:00,65.61,65.65,65.51,65.53,21000.0,40.2446,40.2692,40.1833,40.1956,21000.0
2013-11-13 10:25:00,65.54,65.64,65.49,65.6,111600.0,40.2017,40.263,40.171,40.2385,111600.0
2013-11-13 10:30:00,65.58,65.61,65.49,65.51,22600.0,40.2262,40.2446,40.171,40.1833,22600.0
2013-11-13 10:35:00,65.52,65.55,65.45,65.45,14200.0,40.1894,40.2078,40.1465,40.1465,14200.0
2013-11-13 10:40:00,65.45,65.5,65.4,65.5,13300.0,40.1465,40.1772,40.1158,40.1772,13300.0
2013-11-13 10:45:00,65.49,65.49,65.44,65.45,9700.0,40.171,40.171,40.1404,40.1465,9700.0
2013-11-13 10:50:00,65.45,65.55,65.45,65.55,17100.0,40.1465,40.2078,40.1465,40.2078,17100.0
2013-11-13 10:55:00,65.55,65.56,65.52,65.52,12600.0,40.2078,40.214,40.1894,40.1894,12600.0
2013-11-13 11:00:00,65.52,65.54,65.48,65.52,14800.0,40.1894,40.2017,40.1649,40.1894,14800.0
2013-11-13 11:05:00,65.53,65.65,65.53,65.63,31900.0,40.1956,40.2692,40.1956,40.2569,31900.0
2013-11-13 11:10:00,65.6,65.64,65.57,65.59,31400.0,40.2385,40.263,40.2201,40.2324,31400.0
2013-11-13 11:15:00,65.6,65.61,65.55,65.57,10700.0,40.2385,40.2446,40.2078,40.2201,10700.0
2013-11-13 11:20:00,65.58,65.61,65.54,65.54,17800.0,40.2262,40.2446,40.2017,40.2017,17800.0
2013-11-13 11:25:00,65.55,65.64,65.55,65.59,26500.0,40.2078,40.263,40.2078,40.2324,26500.0
2013-11-13 11:30:00,65.58,65.61,65.53,65.54,51200.0,40.2262,40.2446,40.1956,40.2017,51200.0
2013-11-13 11:35:00,65.54,65.55,65.47,65.48,20800.0,40.2017,40.2078,40.1588,40.1649,20800.0
2013-11-13 11:40:00,65.49,65.56,65.46,65.46,16000.0,40.171,40.214,40.1526,40.1526,16000.0
2013-11-13 11:45:00,65.47,65.48,65.44,65.45,11400.0,40.1588,40.1649,40.1404,40.1465,11400.0
2013-11-13 11:50:00,65.46,65.5,65.45,65.49,16600.0,40.1526,40.1772,40.1465,40.171,16600.0
2013-11-13 11:55:00,65.49,65.52,65.47,65.51,112700.0,40.171,40.1894,40.1588,40.1833,112700.0
2013-11-13 12:00:00,65.51,65.51,65.43,65.45,30600.0,40.1833,40.1833,40.1342,40.1465,30600.0
2013-11-13 12:05:00,65.46,65.47,65.41,65.46,22400.0,40.1526,40.1588,40.122,40.1526,22400.0
2013-11-13 12:10:00,65.45,65.47,65.43,65.43,5500.0,40.1465,40.1588,40.1342,40.1342,5500.0
2013-11-13 12:15:00,65.42,65.46,65.42,65.45,9400.0,40.1281,40.1526,40.1281,40.1465,9400.0
2013-11-13 12:20:00,65.46,65.57,65.46,65.57,7900.0,40.1526,40.2201,40.1526,40.2201,7900.0
2013-11-13 12:25:00,65.57,65.67,65.56,65.65,24300.0,40.2201,40.2814,40.214,40.2692,24300.0
2013-11-13 12:30:00,65.64,65.71,65.63,65.66,20300.0,40.263,40.306,40.2569,40.2753,20300.0
2013-11-13 12:35:00,65.65,65.68,65.58,65.61,16900.0,40.2692,40.2876,40.2262,40.2446,16900.0
2013-11-13 12:40:00,65.62,65.75,65.62,65.73,13500.0,40.2508,40.3305,40.2508,40.3182,13500.0
2013-11-13 12:45:00,65.73,65.8,65.71,65.79,8600.0,40.3182,40.3612,40.306,40.355,8600.0
2013-11-13 12:50:00,65.8,65.85,65.8,65.85,10000.0,40.3612,40.3918,40.3612,40.3918,10000.0
2013-11-13 12:55:00,65.85,65.88,65.83,65.88,18100.0,40.3918,40.4102,40.3796,40.4102,18100.0
2013-11-13 13:00:00,65.89,65.89,65.83,65.84,21100.0,40.4164,40.4164,40.3796,40.3857,21100.0
2013-11-13 13:05:00,65.83,65.84,65.77,65.79,38800.0,40.3796,40.3857,40.3428,40.355,38800.0
2013-11-13 13:10:00,65.79,65.81,65.78,65.79,7900.0,40.355,40.3673,40.3489,40.355,7900.0
2013-11-13 13:15:00,65.78,65.79,65.78,65.78,37700.0,40.3489,40.355,40.3489,40.3489,37700.0
2013-11-13 13:20:00,65.78,65.83,65.77,65.77,24000.0,40.3489,40.3796,40.3428,40.3428,24000.0
2013-11-13 13:25:00,65.77,65.89,65.77,65.89,12000.0,40.3428,40.4164,40.3428,40.4164,12000.0
2013-11-13 13:30:00,65.88,65.91,65.86,65.88,16600.0,40.4102,40.4286,40.398,40.4102,16600.0
2013-11-13 13:35:00,65.87,65.88,65.77,65.77,19800.0,40.4041,40.4102,40.3428,40.3428,19800.0
2013-11-13 13:40:00,65.78,65.8,65.76,65.78,8900.0,40.3489,40.3612,40.3366,40.3489,8900.0
2013-11-13 13:45:00,65.79,65.86,65.77,65.86,26600.0,40.355,40.398,40.3428,40.398,26600.0
2013-11-13 13:50:00,65.86,65.89,65.86,65.86,11900.0,40.398,40.4164,40.398,40.398,11900.0
2013-11-13 13:55:00,65.87,65.92,65.87,65.92,16700.0,40.4041,40.4348,40.4041,40.4348,16700.0
2013-11-13 14:00:00,65.91,65.93,65.9,65.93,12400.0,40.4286,40.4409,40.4225,40.4409,12400.0
2013-11-13 14:05:00,65.93,65.95,65.91,65.92,10900.0,40.4409,40.4532,40.4286,40.4348,10900.0
2013-11-13 14:10:00,65.93,65.99,65.91,65.96,30000.0,40.4409,40.4777,40.4286,40.4593,30000.0
2013-11-13 14:15:00,65.95,66.06,65.95,66.04,38500.0,40.4532,40.5207,40.4532,40.5084,38500.0
2013-11-13 14:20:00,66.04,66.11,66.04,66.1,33600.0,40.5084,40.5513,40.5084,40.5452,33600.0
2013-11-13 14:25:00,66.1,66.11,66.03,66.03,28000.0,40.5452,40.5513,40.5023,40.5023,28000.0
2013-11-13 14:30:00,66.03,66.06,66.02,66.06,192200.0,40.5023,40.5207,40.4961,40.5207,192200.0
2013-11-13 14:35:00,66.05,66.1,66.04,66.04,33100.0,40.5145,40.5452,40.5084,40.5084,33100.0
2013-11-13 14:40:00,66.04,66.04,65.96,65.96,9900.0,40.5084,40.5084,40.4593,40.4593,9900.0
2013-11-13 14:45:00,65.95,65.99,65.92,65.96,20100.0,40.4532,40.4777,40.4348,40.4593,20100.0
2013-11-13 14:50:00,65.95,65.99,65.93,65.97,93500.0,40.4532,40.4777,40.4409,40.4655,93500.0
2013-11-13 14:55:00,65.97,66.0,65.96,65.97,48100.0,40.4655,40.4839,40.4593,40.4655,48100.0
2013-11-13 15:00:00,65.97,66.0,65.95,65.98,68400.0,40.4655,40.4839,40.4532,40.4716,68400.0
2013-11-13 15:05:00,65.98,66.03,65.97,66.01,112300.0,40.4716,40.5023,40.4655,40.49,112300.0
2013-11-13 15:10:00,66.0,66.04,65.99,66.01,32800.0,40.4839,40.5084,40.4777,40.49,32800.0
2013-11-13 15:15:00,66.02,66.05,65.98,66.04,22900.0,40.4961,40.5145,40.4716,40.5084,22900.0
2013-11-13 15:20:00,66.03,66.08,65.99,66.06,25500.0,40.5023,40.5329,40.4777,40.5207,25500.0
2013-11-13 15:25:00,66.06,66.06,66.02,66.03,15200.0,40.5207,40.5207,40.4961,40.5023,15200.0
2013-11-13 15:30:00,66.02,66.06,66.01,66.05,23300.0,40.4961,40.5207,40.49,40.5145,23300.0
2013-11-13 15:35:00,66.04,66.12,66.04,66.12,34200.0,40.5084,40.5575,40.5084,40.5575,34200.0
2013-11-13 15:40:00,66.12,66.18,66.11,66.15,37400.0,40.5575,40.5943,40.5513,40.5759,37400.0
2013-11-13 15:45:00,66.16,66.27,66.16,66.26,47200.0,40.582,40.6495,40.582,40.6433,47200.0
2013-11-13 15:50:00,66.26,66.31,66.25,66.3,184100.0,40.6433,40.674,40.6372,40.6679,184100.0
2013-11-13 15:55:00,66.31,66.36,66.28,66.32,150300.0,40.674,40.7047,40.6556,40.6801,150300.0
2013-11-14 09:30:00,66.51,66.8,66.41,66.59,27800.0,40.7967,40.9746,40.7353,40.8458,27800.0
2013-11-14 09:35:00,66.56,66.68,66.49,66.63,11900.0,40.8274,40.901,40.7844,40.8703,11900.0
2013-11-14 09:40:00,66.65,66.67,66.4,66.44,19800.0,40.8826,40.8948,40.7292,40.7537,19800.0
2013-11-14 09:45:00,66.44,66.54,66.37,66.39,23100.0,40.7537,40.8151,40.7108,40.7231,23100.0
2013-11-14 09:50:00,66.4,66.45,66.3,66.43,16400.0,40.7292,40.7599,40.6679,40.7476,16400.0
2013-11-14 09:55:00,66.44,66.59,66.4,66.57,25300.0,40.7537,40.8458,40.7292,40.8335,25300.0
2013-11-14 10:00:00,66.6,66.69,66.52,66.67,47100.0,40.8519,40.9071,40.8028,40.8948,47100.0
2013-11-14 10:05:00,66.69,66.7,66.52,66.53,17800.0,40.9071,40.9132,40.8028,40.809,17800.0
2013-11-14 10:10:00,66.57,66.57,66.47,66.51,27100.0,40.8335,40.8335,40.7721,40.7967,27100.0
2013-11-14 10:15:00,66.5,66.57,66.43,66.54,23700.0,40.7906,40.8335,40.7476,40.8151,23700.0
2013-11-14 10:20:00,66.56,66.72,66.55,66.71,17300.0,40.8274,40.9255,40.8212,40.9194,17300.0
2013-11-14 10:25:00,66.71,66.74,66.55,66.56,16000.0,40.9194,40.9378,40.8212,40.8274,16000.0
2013-11-14 10:30:00,66.56,66.68,66.43,66.68,23600.0,40.8274,40.901,40.7476,40.901,23600.0
2013-11-14 10:35:00,66.69,66.8,66.67,66.77,37700.0,40.9071,40.9746,40.8948,40.9562,37700.0
2013-11-14 10:40:00,66.75,66.86,66.75,66.84,16500.0,40.9439,41.0114,40.9439,40.9991,16500.0
2013-11-14 10:45:00,66.83,66.92,66.83,66.88,21100.0,40.993,41.0482,40.993,41.0236,21100.0
2013-11-14 10:50:00,66.86,67.0,66.82,66.97,36000.0,41.0114,41.0972,40.9868,41.0788,36000.0
2013-11-14 10:55:00,66.95,66.97,66.85,66.92,18300.0,41.0666,41.0788,41.0052,41.0482,18300.0
2013-11-14 11:00:00,66.9,66.93,66.86,66.93,11600.0,41.0359,41.0543,41.0114,41.0543,11600.0
2013-11-14 11:05:00,66.91,67.03,66.9,66.99,35300.0,41.042,41.1156,41.0359,41.0911,35300.0
2013-11-14 11:10:00,66.99,67.02,66.93,67.01,23700.0,41.0911,41.1095,41.0543,41.1034,23700.0
2013-11-14 11:15:00,67.0,67.18,67.0,67.17,23500.0,41.0972,41.2077,41.0972,41.2015,23500.0
2013-11-14 11:20:00,67.18,67.25,67.17,67.23,16700.0,41.2077,41.2506,41.2015,41.2383,16700.0
2013-11-14 11:25:00,67.22,67.22,67.01,67.01,13500.0,41.2322,41.2322,41.1034,41.1034,13500.0
2013-11-14 11:30:00,67.01,67.03,66.9,66.94,23700.0,41.1034,41.1156,41.0359,41.0604,23700.0
2013-11-14 11:35:00,66.94,66.94,66.85,66.9,4100.0,41.0604,41.0604,41.0052,41.0359,4100.0
2013-11-14 11:40:00,66.91,66.98,66.9,66.98,14400.0,41.042,41.085,41.0359,41.085,14400.0
2013-11-14 11:45:00,66.99,67.01,66.92,66.92,8000.0,41.0911,41.1034,41.0482,41.0482,8000.0
2013-11-14 11:50:00,66.9,66.93,66.86,66.93,6700.0,41.0359,41.0543,41.0114,41.0543,6700.0
2013-11-14 11:55:00,66.95,66.97,66.91,66.91,5900.0,41.0666,41.0788,41.042,41.042,5900.0
2013-11-14 12:00:00,66.91,66.91,66.86,66.86,6100.0,41.042,41.042,41.0114,41.0114,6100.0
2013-11-14 12:05:00,66.85,66.9,66.85,66.89,6800.0,41.0052,41.0359,41.0052,41.0298,6800.0
2013-11-14 12:10:00,66.89,66.99,66.89,66.95,22100.0,41.0298,41.0911,41.0298,41.0666,22100.0
2013-11-14 12:15:00,66.95,66.96,66.89,66.92,23600.0,41.0666,41.0727,41.0298,41.0482,23600.0
2013-11-14 12:20:00,66.9,66.98,66.9,66.98,9000.0,41.0359,41.085,41.0359,41.085,9000.0
2013-11-14 12:25:00,66.99,67.02,66.95,66.95,8800.0,41.0911,41.1095,41.0666,41.0666,8800.0
2013-11-14 12:30:00,66.95,67.01,66.92,66.98,18000.0,41.0666,41.1034,41.0482,41.085,18000.0
2013-11-14 12:35:00,66.98,66.98,66.93,66.94,5700.0,41.085,41.085,41.0543,41.0604,5700.0
2013-11-14 12:40:00,66.93,66.93,66.83,66.87,13600.0,41.0543,41.0543,40.993,41.0175,13600.0
2013-11-14 12:45:00,66.87,66.87,66.84,66.87,6700.0,41.0175,41.0175,40.9991,41.0175,6700.0
2013-11-14 12:50:00,66.86,66.9,66.86,66.9,6800.0,41.0114,41.0359,41.0114,41.0359,6800.0
2013-11-14 12:55:00,66.89,66.89,66.85,66.89,27300.0,41.0298,41.0298,41.0052,41.0298,27300.0
2013-11-14 13:00:00,66.9,66.95,66.89,66.95,9700.0,41.0359,41.0666,41.0298,41.0666,9700.0
2013-11-14 13:05:00,66.96,66.99,66.95,66.95,5900.0,41.0727,41.0911,41.0666,41.0666,5900.0
2013-11-14 13:10:00,66.96,66.96,66.93,66.94,4500.0,41.0727,41.0727,41.0543,41.0604,4500.0
2013-11-14 13:15:00,66.93,66.97,66.93,66.97,7300.0,41.0543,41.0788,41.0543,41.0788,7300.0
2013-11-14 13:20:00,66.97,66.98,66.86,66.86,29300.0,41.0788,41.085,41.0114,41.0114,29300.0
2013-11-14 13:25:00,66.86,66.91,66.86,66.87,5700.0,41.0114,41.042,41.0114,41.0175,5700.0
2013-11-14 13:30:00,66.87,66.87,66.84,66.84,9200.0,41.0175,41.0175,40.9991,40.9991,9200.0
2013-11-14 13:35:00,66.84,66.92,66.83,66.9,46900.0,40.9991,41.0482,40.993,41.0359,46900.0
2013-11-14 13:40:00,66.89,66.99,66.89,66.99,28200.0,41.0298,41.0911,41.0298,41.0911,28200.0
2013-11-14 13:45:00,66.98,67.04,66.97,66.98,22900.0,41.085,41.1218,41.0788,41.085,22900.0
2013-11-14 13:50:00,66.98,67.0,66.95,66.98,26900.0,41.085,41.0972,41.0666,41.085,26900.0
2013-11-14 13:55:00,66.97,66.97,66.89,66.92,36900.0,41.0788,41.0788,41.0298,41.0482,36900.0
2013-11-14 14:00:00,66.92,67.01,66.91,67.01,8100.0,41.0482,41.1034,41.042,41.1034,8100.0
2013-11-14 14:05:00,67.0,67.01,66.93,66.96,31700.0,41.0972,41.1034,41.0543,41.0727,31700.0
2013-11-14 14:10:00,66.96,67.02,66.96,67.0,23100.0,41.0727,41.1095,41.0727,41.0972,23100.0
2013-11-14 14:15:00,67.0,67.04,67.0,67.03,16100.0,41.0972,41.1218,41.0972,41.1156,16100.0
2013-11-14 14:20:00,67.04,67.06,67.0,67.03,9300.0,41.1218,41.134,41.0972,41.1156,9300.0
2013-11-14 14:25:00,67.02,67.02,66.95,66.98,13300.0,41.1095,41.1095,41.0666,41.085,13300.0
2013-11-14 14:30:00,66.97,67.01,66.93,66.94,8500.0,41.0788,41.1034,41.0543,41.0604,8500.0
2013-11-14 14:35:00,66.94,67.01,66.94,67.01,11200.0,41.0604,41.1034,41.0604,41.1034,11200.0
2013-11-14 14:40:00,67.01,67.02,66.97,67.0,16700.0,41.1034,41.1095,41.0788,41.0972,16700.0
2013-11-14 14:45:00,66.99,66.99,66.91,66.92,13200.0,41.0911,41.0911,41.042,41.0482,13200.0
2013-11-14 14:50:00,66.91,66.91,66.74,66.75,25200.0,41.042,41.042,40.9378,40.9439,25200.0
2013-11-14 14:55:00,66.76,66.87,66.76,66.86,15200.0,40.95,41.0175,40.95,41.0114,15200.0
2013-11-14 15:00:00,66.87,66.87,66.82,66.85,30100.0,41.0175,41.0175,40.9868,41.0052,30100.0
2013-11-14 15:05:00,66.84,66.86,66.81,66.83,18900.0,40.9991,41.0114,40.9807,40.993,18900.0
2013-11-14 15:10:00,66.83,66.87,66.83,66.85,60100.0,40.993,41.0175,40.993,41.0052,60100.0
2013-11-14 15:15:00,66.85,66.85,66.82,66.82,9500.0,41.0052,41.0052,40.9868,40.9868,9500.0
2013-11-14 15:20:00,66.82,66.89,66.81,66.89,75900.0,40.9868,41.0298,40.9807,41.0298,75900.0
2013-11-14 15:25:00,66.89,66.97,66.88,66.95,13900.0,41.0298,41.0788,41.0236,41.0666,13900.0
2013-11-14 15:30:00,66.94,66.98,66.92,66.98,41600.0,41.0604,41.085,41.0482,41.085,41600.0
2013-11-14 15:35:00,66.98,67.07,66.98,67.07,35300.0,41.085,41.1402,41.085,41.1402,35300.0
2013-11-14 15:40:00,67.07,67.09,67.05,67.08,29300.0,41.1402,41.1525,41.1279,41.1463,29300.0
2013-11-14 15:45:00,67.08,67.09,67.04,67.04,46900.0,41.1463,41.1525,41.1218,41.1218,46900.0
2013-11-14 15:50:00,67.05,67.06,67.0,67.0,37600.0,41.1279,41.134,41.0972,41.0972,37600.0
2013-11-14 15:55:00,67.01,67.09,67.0,67.05,128300.0,41.1034,41.1525,41.0972,41.1279,128300.0
2013-11-15 09:30:00,66.91,67.13,66.86,66.96,235500.0,41.042,41.177,41.0114,41.0727,235500.0
2013-11-15 09:35:00,66.97,67.16,66.95,67.09,35300.0,41.0788,41.1954,41.0666,41.1525,35300.0
2013-11-15 09:40:00,67.07,67.46,67.02,67.11,87300.0,41.1402,41.3794,41.1095,41.1647,87300.0
2013-11-15 09:45:00,67.11,67.32,67.04,67.32,23100.0,41.1647,41.2935,41.1218,41.2935,23100.0
2013-11-15 09:50:00,67.32,67.35,67.14,67.3,19500.0,41.2935,41.3119,41.1831,41.2813,19500.0
2013-11-15 09:55:00,67.27,67.31,67.14,67.18,13300.0,41.2629,41.2874,41.1831,41.2077,13300.0
2013-11-15 10:00:00,67.18,67.18,66.85,66.86,12900.0,41.2077,41.2077,41.0052,41.0114,12900.0
2013-11-15 10:05:00,66.88,67.0,66.88,66.99,10200.0,41.0236,41.0972,41.0236,41.0911,10200.0
2013-11-15 10:10:00,66.95,67.22,66.93,67.19,28700.0,41.0666,41.2322,41.0543,41.2138,28700.0
2013-11-15 10:15:00,67.18,67.25,67.16,67.24,33900.0,41.2077,41.2506,41.1954,41.2445,33900.0
2013-11-15 10:20:00,67.24,67.34,67.22,67.28,11500.0,41.2445,41.3058,41.2322,41.269,11500.0
2013-11-15 10:25:00,67.28,67.28,67.22,67.24,9800.0,41.269,41.269,41.2322,41.2445,9800.0
2013-11-15 10:30:00,67.22,67.26,67.21,67.25,30700.0,41.2322,41.2567,41.2261,41.2506,30700.0
2013-11-15 10:35:00,67.26,67.3,67.21,67.26,20600.0,41.2567,41.2813,41.2261,41.2567,20600.0
2013-11-15 10:40:00,67.26,67.31,67.23,67.3,18100.0,41.2567,41.2874,41.2383,41.2813,18100.0
2013-11-15 10:45:00,67.31,67.32,67.25,67.31,12500.0,41.2874,41.2935,41.2506,41.2874,12500.0
2013-11-15 10:50:00,67.28,67.34,67.24,67.3,39800.0,41.269,41.3058,41.2445,41.2813,39800.0
2013-11-15 10:55:00,67.29,67.29,67.22,67.25,9900.0,41.2751,41.2751,41.2322,41.2506,9900.0
2013-11-15 11:00:00,67.25,67.26,67.21,67.25,18600.0,41.2506,41.2567,41.2261,41.2506,18600.0
2013-11-15 11:05:00,67.25,67.25,67.13,67.13,13700.0,41.2506,41.2506,41.177,41.177,13700.0
2013-11-15 11:10:00,67.14,67.2,67.14,67.2,14400.0,41.1831,41.2199,41.1831,41.2199,14400.0
2013-11-15 11:15:00,67.2,67.27,67.19,67.21,17900.0,41.2199,41.2629,41.2138,41.2261,17900.0
2013-11-15 11:20:00,67.21,67.25,67.19,67.19,10000.0,41.2261,41.2506,41.2138,41.2138,10000.0
2013-11-15 11:25:00,67.19,67.29,67.18,67.26,12900.0,41.2138,41.2751,41.2077,41.2567,12900.0
2013-11-15 11:30:00,67.25,67.26,67.21,67.25,30800.0,41.2506,41.2567,41.2261,41.2506,30800.0
2013-11-15 11:35:00,67.26,67.3,67.22,67.24,20700.0,41.2567,41.2813,41.2322,41.2445,20700.0
2013-11-15 11:40:00,67.23,67.26,67.2,67.24,16200.0,41.2383,41.2567,41.2199,41.2445,16200.0
2013-11-15 11:45:00,67.24,67.26,67.21,67.21,8700.0,41.2445,41.2567,41.2261,41.2261,8700.0
2013-11-15 11:50:00,67.21,67.23,67.1,67.1,18100.0,41.2261,41.2383,41.1586,41.1586,18100.0
2013-11-15 11:55:00,67.09,67.11,67.06,67.1,11400.0,41.1525,41.1647,41.134,41.1586,11400.0
2013-11-15 12:00:00,67.1,67.11,67.05,67.06,19300.0,41.1586,41.1647,41.1279,41.134,19300.0
2013-11-15 12:05:00,67.06,67.11,67.03,67.1,13700.0,41.134,41.1647,41.1156,41.1586,13700.0
2013-11-15 12:10:00,67.1,67.13,67.06,67.06,9000.0,41.1586,41.177,41.134,41.134,9000.0
2013-11-15 12:15:00,67.08,67.11,67.07,67.08,7400.0,41.1463,41.1647,41.1402,41.1463,7400.0
2013-11-15 12:20:00,67.07,67.11,67.06,67.09,24100.0,41.1402,41.1647,41.134,41.1525,24100.0
2013-11-15 12:25:00,67.1,67.15,67.09,67.13,12200.0,41.1586,41.1893,41.1525,41.177,12200.0
2013-11-15 12:30:00,67.12,67.12,67.04,67.04,6400.0,41.1709,41.1709,41.1218,41.1218,6400.0
2013-11-15 12:35:00,67.03,67.04,66.98,66.99,6700.0,41.1156,41.1218,41.085,41.0911,6700.0
2013-11-15 12:40:00,66.97,67.0,66.97,66.99,4400.0,41.0788,41.0972,41.0788,41.0911,4400.0
2013-11-15 12:45:00,66.98,66.99,66.95,66.95,23900.0,41.085,41.0911,41.0666,41.0666,23900.0
2013-11-15 12:50:00,66.95,67.0,66.92,66.98,15900.0,41.0666,41.0972,41.0482,41.085,15900.0
2013-11-15 12:55:00,66.99,67.02,66.99,67.02,6900.0,41.0911,41.1095,41.0911,41.1095,6900.0
2013-11-15 13:00:00,67.02,67.03,67.0,67.0,6400.0,41.1095,41.1156,41.0972,41.0972,6400.0
2013-11-15 13:05:00,67.0,67.08,67.0,67.07,16900.0,41.0972,41.1463,41.0972,41.1402,16900.0
2013-11-15 13:10:00,67.07,67.1,67.06,67.07,12700.0,41.1402,41.1586,41.134,41.1402,12700.0
2013-11-15 13:15:00,67.07,67.11,67.06,67.11,26700.0,41.1402,41.1647,41.134,41.1647,26700.0
2013-11-15 13:20:00,67.12,67.16,67.12,67.15,4900.0,41.1709,41.1954,41.1709,41.1893,4900.0
2013-11-15 13:25:00,67.16,67.19,67.15,67.17,4000.0,41.1954,41.2138,41.1893,41.2015,4000.0
2013-11-15 13:30:00,67.17,67.22,67.17,67.18,11400.0,41.2015,41.2322,41.2015,41.2077,11400.0
2013-11-15 13:35:00,67.18,67.23,67.17,67.21,21000.0,41.2077,41.2383,41.2015,41.2261,21000.0
2013-11-15 13:40:00,67.21,67.3,67.2,67.3,16300.0,41.2261,41.2813,41.2199,41.2813,16300.0
2013-11-15 13:45:00,67.3,67.34,67.3,67.32,7900.0,41.2813,41.3058,41.2813,41.2935,7900.0
2013-11-15 13:50:00,67.32,67.32,67.28,67.28,4300.0,41.2935,41.2935,41.269,41.269,4300.0
2013-11-15 13:55:00,67.29,67.29,67.24,67.29,7800.0,41.2751,41.2751,41.2445,41.2751,7800.0
2013-11-15 14:00:00,67.29,67.34,67.29,67.34,19300.0,41.2751,41.3058,41.2751,41.3058,19300.0
2013-11-15 14:05:00,67.34,67.34,67.3,67.3,8400.0,41.3058,41.3058,41.2813,41.2813,8400.0
2013-11-15 14:10:00,67.31,67.32,67.29,67.31,8300.0,41.2874,41.2935,41.2751,41.2874,8300.0
2013-11-15 14:15:00,67.32,67.37,67.29,67.33,10300.0,41.2935,41.3242,41.2751,41.2997,10300.0
2013-11-15 14:20:00,67.33,67.35,67.33,67.33,7800.0,41.2997,41.3119,41.2997,41.2997,7800.0
2013-11-15 14:25:00,67.33,67.35,67.31,67.33,7100.0,41.2997,41.3119,41.2874,41.2997,7100.0
2013-11-15 14:30:00,67.35,67.38,67.34,67.36,8500.0,41.3119,41.3303,41.3058,41.3181,8500.0
2013-11-15 14:35:00,67.35,67.45,67.35,67.43,33400.0,41.3119,41.3733,41.3119,41.361,33400.0
2013-11-15 14:40:00,67.43,67.46,67.42,67.43,18000.0,41.361,41.3794,41.3549,41.361,18000.0
2013-11-15 14:45:00,67.43,67.45,67.41,67.43,6000.0,41.361,41.3733,41.3487,41.361,6000.0
2013-11-15 14:50:00,67.44,67.44,67.38,67.38,7000.0,41.3671,41.3671,41.3303,41.3303,7000.0
2013-11-15 14:55:00,67.37,67.44,67.37,67.43,23100.0,41.3242,41.3671,41.3242,41.361,23100.0
2013-11-15 15:00:00,67.43,67.44,67.39,67.41,12500.0,41.361,41.3671,41.3365,41.3487,12500.0
2013-11-15 15:05:00,67.41,67.45,67.39,67.41,19300.0,41.3487,41.3733,41.3365,41.3487,19300.0
2013-11-15 15:10:00,67.42,67.43,67.39,67.41,17300.0,41.3549,41.361,41.3365,41.3487,17300.0
2013-11-15 15:15:00,67.41,67.43,67.38,67.4,22600.0,41.3487,41.361,41.3303,41.3426,22600.0
2013-11-15 15:20:00,67.4,67.41,67.37,67.4,12200.0,41.3426,41.3487,41.3242,41.3426,12200.0
2013-11-15 15:25:00,67.4,67.41,67.38,67.4,22700.0,41.3426,41.3487,41.3303,41.3426,22700.0
2013-11-15 15:30:00,67.41,67.45,67.41,67.44,21200.0,41.3487,41.3733,41.3487,41.3671,21200.0
2013-11-15 15:35:00,67.43,67.43,67.34,67.34,31600.0,41.361,41.361,41.3058,41.3058,31600.0
2013-11-15 15:40:00,67.34,67.39,67.33,67.36,31200.0,41.3058,41.3365,41.2997,41.3181,31200.0
2013-11-15 15:45:00,67.36,67.39,67.34,67.37,29900.0,41.3181,41.3365,41.3058,41.3242,29900.0
2013-11-15 15:50:00,67.38,67.38,67.36,67.36,38200.0,41.3303,41.3303,41.3181,41.3181,38200.0
2013-11-15 15:55:00,67.37,67.52,67.37,67.52,94900.0,41.3242,41.4162,41.3242,41.4162,94900.0
2013-11-18 09:30:00,67.49,67.51,67.41,67.45,23300.0,41.3978,41.4101,41.3487,41.3733,23300.0
2013-11-18 09:35:00,67.45,67.52,67.36,67.36,6600.0,41.3733,41.4162,41.3181,41.3181,6600.0
2013-11-18 09:40:00,67.4,67.42,67.31,67.31,14000.0,41.3426,41.3549,41.2874,41.2874,14000.0
2013-11-18 09:45:00,67.3,67.45,67.28,67.43,12300.0,41.2813,41.3733,41.269,41.361,12300.0
2013-11-18 09:50:00,67.44,67.51,67.4,67.5,36000.0,41.3671,41.4101,41.3426,41.4039,36000.0
2013-11-18 09:55:00,67.49,67.53,67.44,67.51,48100.0,41.3978,41.4223,41.3671,41.4101,48100.0
2013-11-18 10:00:00,67.5,67.51,67.4,67.41,18600.0,41.4039,41.4101,41.3426,41.3487,18600.0
2013-11-18 10:05:00,67.41,67.48,67.37,67.4,21200.0,41.3487,41.3917,41.3242,41.3426,21200.0
2013-11-18 10:10:00,67.41,67.43,67.34,67.36,18000.0,41.3487,41.361,41.3058,41.3181,18000.0
2013-11-18 10:15:00,67.37,67.47,67.35,67.47,15700.0,41.3242,41.3855,41.3119,41.3855,15700.0
2013-11-18 10:20:00,67.45,67.59,67.45,67.52,18800.0,41.3733,41.4591,41.3733,41.4162,18800.0
2013-11-18 10:25:00,67.53,67.56,67.49,67.51,30500.0,41.4223,41.4407,41.3978,41.4101,30500.0
2013-11-18 10:30:00,67.5,67.59,67.47,67.58,28500.0,41.4039,41.4591,41.3855,41.453,28500.0
2013-11-18 10:35:00,67.56,67.56,67.48,67.48,9800.0,41.4407,41.4407,41.3917,41.3917,9800.0
2013-11-18 10:40:00,67.49,67.49,67.36,67.36,13100.0,41.3978,41.3978,41.3181,41.3181,13100.0
2013-11-18 10:45:00,67.36,67.39,67.31,67.39,9300.0,41.3181,41.3365,41.2874,41.3365,9300.0
2013-11-18 10:50:00,67.38,67.41,67.26,67.27,28600.0,41.3303,41.3487,41.2567,41.2629,28600.0
2013-11-18 10:55:00,67.27,67.28,67.21,67.22,24200.0,41.2629,41.269,41.2261,41.2322,24200.0
2013-11-18 11:00:00,67.23,67.27,67.19,67.26,15600.0,41.2383,41.2629,41.2138,41.2567,15600.0
2013-11-18 11:05:00,67.26,67.33,67.24,67.3,17500.0,41.2567,41.2997,41.2445,41.2813,17500.0
2013-11-18 11:10:00,67.29,67.42,67.29,67.41,25100.0,41.2751,41.3549,41.2751,41.3487,25100.0
2013-11-18 11:15:00,67.4,67.42,67.34,67.41,16200.0,41.3426,41.3549,41.3058,41.3487,16200.0
2013-11-18 11:20:00,67.43,67.48,67.42,67.46,7600.0,41.361,41.3917,41.3549,41.3794,7600.0
2013-11-18 11:25:00,67.46,67.63,67.46,67.62,46100.0,41.3794,41.4837,41.3794,41.4775,46100.0
2013-11-18 11:30:00,67.6,67.61,67.54,67.56,18800.0,41.4653,41.4714,41.4285,41.4407,18800.0
2013-11-18 11:35:00,67.54,67.55,67.46,67.47,18100.0,41.4285,41.4346,41.3794,41.3855,18100.0
2013-11-18 11:40:00,67.46,67.59,67.45,67.58,25600.0,41.3794,41.4591,41.3733,41.453,25600.0
2013-11-18 11:45:00,67.59,67.66,67.58,67.63,61800.0,41.4591,41.5021,41.453,41.4837,61800.0
2013-11-18 11:50:00,67.63,67.72,67.62,67.72,17000.0,41.4837,41.5389,41.4775,41.5389,17000.0
2013-11-18 11:55:00,67.72,67.74,67.71,67.74,18600.0,41.5389,41.5512,41.5328,41.5512,18600.0
2013-11-18 12:00:00,67.74,67.77,67.7,67.76,22600.0,41.5512,41.5696,41.5266,41.5634,22600.0
2013-11-18 12:05:00,67.75,67.83,67.75,67.81,23700.0,41.5573,41.6064,41.5573,41.5941,23700.0
2013-11-18 12:10:00,67.79,67.8,67.78,67.78,5400.0,41.5818,41.588,41.5757,41.5757,5400.0
2013-11-18 12:15:00,67.78,67.78,67.72,67.73,31300.0,41.5757,41.5757,41.5389,41.545,31300.0
2013-11-18 12:20:00,67.73,67.78,67.73,67.76,16900.0,41.545,41.5757,41.545,41.5634,16900.0
2013-11-18 12:25:00,67.76,67.83,67.74,67.79,18700.0,41.5634,41.6064,41.5512,41.5818,18700.0
2013-11-18 12:30:00,67.78,67.81,67.76,67.81,14900.0,41.5757,41.5941,41.5634,41.5941,14900.0
2013-11-18 12:35:00,67.8,67.81,67.77,67.79,23200.0,41.588,41.5941,41.5696,41.5818,23200.0
2013-11-18 12:40:00,67.79,67.81,67.78,67.81,23400.0,41.5818,41.5941,41.5757,41.5941,23400.0
2013-11-18 12:45:00,67.8,67.83,67.78,67.82,24400.0,41.588,41.6064,41.5757,41.6002,24400.0
2013-11-18 12:50:00,67.81,67.84,67.79,67.83,16700.0,41.5941,41.6125,41.5818,41.6064,16700.0
2013-11-18 12:55:00,67.83,67.83,67.78,67.78,17900.0,41.6064,41.6064,41.5757,41.5757,17900.0
2013-11-18 13:00:00,67.78,67.84,67.78,67.82,13300.0,41.5757,41.6125,41.5757,41.6002,13300.0
2013-11-18 13:05:00,67.82,67.83,67.8,67.82,13700.0,41.6002,41.6064,41.588,41.6002,13700.0
2013-11-18 13:10:00,67.81,67.87,67.81,67.86,15300.0,41.5941,41.6309,41.5941,41.6248,15300.0
2013-11-18 13:15:00,67.86,67.87,67.83,67.83,2800.0,41.6248,41.6309,41.6064,41.6064,2800.0
2013-11-18 13:20:00,67.83,67.88,67.83,67.86,6200.0,41.6064,41.637,41.6064,41.6248,6200.0
2013-11-18 13:25:00,67.86,67.92,67.85,67.9,30900.0,41.6248,41.6616,41.6186,41.6493,30900.0
2013-11-18 13:30:00,67.91,67.95,67.89,67.91,33000.0,41.6554,41.68,41.6432,41.6554,33000.0
2013-11-18 13:35:00,67.91,67.91,67.87,67.89,13600.0,41.6554,41.6554,41.6309,41.6432,13600.0
2013-11-18 13:40:00,67.88,67.91,67.85,67.89,13700.0,41.637,41.6554,41.6186,41.6432,13700.0
2013-11-18 13:45:00,67.9,67.97,67.89,67.95,18900.0,41.6493,41.6922,41.6432,41.68,18900.0
2013-11-18 13:50:00,67.95,67.95,67.87,67.88,19600.0,41.68,41.68,41.6309,41.637,19600.0
2013-11-18 13:55:00,67.89,67.94,67.87,67.91,23100.0,41.6432,41.6738,41.6309,41.6554,23100.0
2013-11-18 14:00:00,67.91,67.92,67.85,67.86,17700.0,41.6554,41.6616,41.6186,41.6248,17700.0
2013-11-18 14:05:00,67.85,67.9,67.85,67.86,17100.0,41.6186,41.6493,41.6186,41.6248,17100.0
2013-11-18 14:10:00,67.85,67.91,67.84,67.91,29100.0,41.6186,41.6554,41.6125,41.6554,29100.0
2013-11-18 14:15:00,67.91,67.97,67.89,67.94,32200.0,41.6554,41.6922,41.6432,41.6738,32200.0
2013-11-18 14:20:00,67.94,67.96,67.92,67.95,24800.0,41.6738,41.6861,41.6616,41.68,24800.0
2013-11-18 14:25:00,67.95,67.98,67.95,67.97,15300.0,41.68,41.6984,41.68,41.6922,15300.0
2013-11-18 14:30:00,67.97,67.97,67.91,67.91,22700.0,41.6922,41.6922,41.6554,41.6554,22700.0
2013-11-18 14:35:00,67.9,67.91,67.86,67.88,29400.0,41.6493,41.6554,41.6248,41.637,29400.0
2013-11-18 14:40:00,67.87,67.88,67.79,67.86,38600.0,41.6309,41.637,41.5818,41.6248,38600.0
2013-11-18 14:45:00,67.86,67.92,67.81,67.84,103300.0,41.6248,41.6616,41.5941,41.6125,103300.0
2013-11-18 14:50:00,67.84,67.89,67.84,67.88,34900.0,41.6125,41.6432,41.6125,41.637,34900.0
2013-11-18 14:55:00,67.89,67.96,67.81,67.87,45500.0,41.6432,41.6861,41.5941,41.6309,45500.0
2013-11-18 15:00:00,67.86,67.94,67.84,67.88,42700.0,41.6248,41.6738,41.6125,41.637,42700.0
2013-11-18 15:05:00,67.88,67.93,67.87,67.87,35100.0,41.637,41.6677,41.6309,41.6309,35100.0
2013-11-18 15:10:00,67.88,67.93,67.87,67.89,48400.0,41.637,41.6677,41.6309,41.6432,48400.0
2013-11-18 15:15:00,67.89,67.94,67.88,67.9,49400.0,41.6432,41.6738,41.637,41.6493,49400.0
2013-11-18 15:20:00,67.9,67.92,67.87,67.88,33600.0,41.6493,41.6616,41.6309,41.637,33600.0
2013-11-18 15:25:00,67.88,67.9,67.85,67.89,43000.0,41.637,41.6493,41.6186,41.6432,43000.0
2013-11-18 15:30:00,67.88,67.88,67.8,67.84,28200.0,41.637,41.637,41.588,41.6125,28200.0
2013-11-18 15:35:00,67.84,67.86,67.79,67.81,31100.0,41.6125,41.6248,41.5818,41.5941,31100.0
2013-11-18 15:40:00,67.8,67.83,67.77,67.82,41600.0,41.588,41.6064,41.5696,41.6002,41600.0
2013-11-18 15:45:00,67.83,67.85,67.8,67.81,45100.0,41.6064,41.6186,41.588,41.5941,45100.0
2013-11-18 15:50:00,67.81,67.82,67.72,67.73,44200.0,41.5941,41.6002,41.5389,41.545,44200.0
2013-11-18 15:55:00,67.72,67.82,67.71,67.81,98200.0,41.5389,41.6002,41.5328,41.5941,98200.0
2013-11-19 09:30:00,67.7,67.95,67.62,67.68,30000.0,41.5266,41.68,41.4775,41.5144,30000.0
2013-11-19 09:35:00,67.68,67.89,67.67,67.8,7700.0,41.5144,41.6432,41.5082,41.588,7700.0
2013-11-19 09:40:00,67.79,67.82,67.65,67.76,14600.0,41.5818,41.6002,41.496,41.5634,14600.0
2013-11-19 09:45:00,67.73,67.76,67.67,67.76,14500.0,41.545,41.5634,41.5082,41.5634,14500.0
2013-11-19 09:50:00,67.72,67.75,67.67,67.73,54000.0,41.5389,41.5573,41.5082,41.545,54000.0
2013-11-19 09:55:00,67.74,67.76,67.68,67.74,85600.0,41.5512,41.5634,41.5144,41.5512,85600.0
2013-11-19 10:00:00,67.73,67.78,67.68,67.73,96100.0,41.545,41.5757,41.5144,41.545,96100.0
2013-11-19 10:05:00,67.73,67.74,67.67,67.73,52100.0,41.545,41.5512,41.5082,41.545,52100.0
2013-11-19 10:10:00,67.73,67.75,67.67,67.72,77600.0,41.545,41.5573,41.5082,41.5389,77600.0
2013-11-19 10:15:00,67.73,67.74,67.68,67.71,69100.0,41.545,41.5512,41.5144,41.5328,69100.0
2013-11-19 10:20:00,67.7,67.84,67.7,67.84,41900.0,41.5266,41.6125,41.5266,41.6125,41900.0
2013-11-19 10:25:00,67.83,67.94,67.83,67.94,12300.0,41.6064,41.6738,41.6064,41.6738,12300.0
2013-11-19 10:30:00,67.94,67.94,67.9,67.93,19000.0,41.6738,41.6738,41.6493,41.6677,19000.0
2013-11-19 10:35:00,67.92,67.96,67.83,67.95,17800.0,41.6616,41.6861,41.6064,41.68,17800.0
2013-11-19 10:40:00,67.94,67.94,67.87,67.9,20600.0,41.6738,41.6738,41.6309,41.6493,20600.0
2013-11-19 10:45:00,67.9,67.92,67.86,67.89,13500.0,41.6493,41.6616,41.6248,41.6432,13500.0
2013-11-19 10:50:00,67.88,67.94,67.86,67.9,39900.0,41.637,41.6738,41.6248,41.6493,39900.0
2013-11-19 10:55:00,67.9,67.93,67.85,67.9,47200.0,41.6493,41.6677,41.6186,41.6493,47200.0
2013-11-19 11:00:00,67.9,67.93,67.87,67.91,46900.0,41.6493,41.6677,41.6309,41.6554,46900.0
2013-11-19 11:05:00,67.9,67.92,67.87,67.89,55900.0,41.6493,41.6616,41.6309,41.6432,55900.0
2013-11-19 11:10:00,67.89,67.91,67.79,67.84,209000.0,41.6432,41.6554,41.5818,41.6125,209000.0
2013-11-19 11:15:00,67.84,67.84,67.71,67.71,21600.0,41.6125,41.6125,41.5328,41.5328,21600.0
2013-11-19 11:20:00,67.7,67.72,67.55,67.62,21700.0,41.5266,41.5389,41.4346,41.4775,21700.0
2013-11-19 11:25:00,67.62,67.62,67.56,67.58,11000.0,41.4775,41.4775,41.4407,41.453,11000.0
2013-11-19 11:30:00,67.59,67.63,67.56,67.56,15600.0,41.4591,41.4837,41.4407,41.4407,15600.0
2013-11-19 11:35:00,67.56,67.58,67.52,67.54,20900.0,41.4407,41.453,41.4162,41.4285,20900.0
2013-11-19 11:40:00,67.54,67.56,67.43,67.53,42400.0,41.4285,41.4407,41.361,41.4223,42400.0
2013-11-19 11:45:00,67.54,67.58,67.48,67.5,16400.0,41.4285,41.453,41.3917,41.4039,16400.0
2013-11-19 11:50:00,67.5,67.52,67.48,67.49,6100.0,41.4039,41.4162,41.3917,41.3978,6100.0
2013-11-19 11:55:00,67.49,67.51,67.46,67.5,4100.0,41.3978,41.4101,41.3794,41.4039,4100.0
2013-11-19 12:00:00,67.5,67.55,67.5,67.55,3300.0,41.4039,41.4346,41.4039,41.4346,3300.0
2013-11-19 12:05:00,67.57,67.6,67.56,67.59,5900.0,41.4469,41.4653,41.4407,41.4591,5900.0
2013-11-19 12:10:00,67.59,67.59,67.51,67.56,38000.0,41.4591,41.4591,41.4101,41.4407,38000.0
2013-11-19 12:15:00,67.55,67.57,67.53,67.56,14400.0,41.4346,41.4469,41.4223,41.4407,14400.0
2013-11-19 12:20:00,67.55,67.67,67.54,67.67,18100.0,41.4346,41.5082,41.4285,41.5082,18100.0
2013-11-19 12:25:00,67.67,67.71,67.66,67.7,4600.0,41.5082,41.5328,41.5021,41.5266,4600.0
2013-11-19 12:30:00,67.7,67.76,67.68,67.76,6000.0,41.5266,41.5634,41.5144,41.5634,6000.0
2013-11-19 12:35:00,67.76,67.78,67.73,67.77,17500.0,41.5634,41.5757,41.545,41.5696,17500.0
2013-11-19 12:40:00,67.77,67.78,67.74,67.78,4300.0,41.5696,41.5757,41.5512,41.5757,4300.0
2013-11-19 12:45:00,67.79,67.8,67.78,67.8,2300.0,41.5818,41.588,41.5757,41.588,2300.0
2013-11-19 12:50:00,67.8,67.8,67.74,67.77,22400.0,41.588,41.588,41.5512,41.5696,22400.0
2013-11-19 12:55:00,67.76,67.8,67.75,67.77,37900.0,41.5634,41.588,41.5573,41.5696,37900.0
2013-11-19 13:00:00,67.77,67.81,67.77,67.79,8300.0,41.5696,41.5941,41.5696,41.5818,8300.0
2013-11-19 13:05:00,67.8,67.8,67.73,67.76,27500.0,41.588,41.588,41.545,41.5634,27500.0
2013-11-19 13:10:00,67.76,67.81,67.76,67.76,9600.0,41.5634,41.5941,41.5634,41.5634,9600.0
2013-11-19 13:15:00,67.77,67.79,67.73,67.74,7900.0,41.5696,41.5818,41.545,41.5512,7900.0
2013-11-19 13:20:00,67.74,67.75,67.67,67.67,9300.0,41.5512,41.5573,41.5082,41.5082,9300.0
2013-11-19 13:25:00,67.67,67.73,67.67,67.7,7600.0,41.5082,41.545,41.5082,41.5266,7600.0
2013-11-19 13:30:00,67.69,67.72,67.68,67.7,12400.0,41.5205,41.5389,41.5144,41.5266,12400.0
2013-11-19 13:35:00,67.7,67.75,67.67,67.73,20300.0,41.5266,41.5573,41.5082,41.545,20300.0
2013-11-19 13:40:00,67.73,67.74,67.71,67.73,8500.0,41.545,41.5512,41.5328,41.545,8500.0
2013-11-19 13:45:00,67.71,67.72,67.68,67.7,10000.0,41.5328,41.5389,41.5144,41.5266,10000.0
2013-11-19 13:50:00,67.7,67.76,67.65,67.66,56800.0,41.5266,41.5634,41.496,41.5021,56800.0
2013-11-19 13:55:00,67.67,67.67,67.61,67.62,12500.0,41.5082,41.5082,41.4714,41.4775,12500.0
2013-11-19 14:00:00,67.62,67.7,67.62,67.66,8100.0,41.4775,41.5266,41.4775,41.5021,8100.0
2013-11-19 14:05:00,67.66,67.68,67.6,67.6,14800.0,41.5021,41.5144,41.4653,41.4653,14800.0
2013-11-19 14:10:00,67.58,67.63,67.58,67.63,5400.0,41.453,41.4837,41.453,41.4837,5400.0
2013-11-19 14:15:00,67.63,67.65,67.61,67.62,8100.0,41.4837,41.496,41.4714,41.4775,8100.0
2013-11-19 14:20:00,67.61,67.61,67.57,67.61,11600.0,41.4714,41.4714,41.4469,41.4714,11600.0
2013-11-19 14:25:00,67.6,67.61,67.53,67.54,19000.0,41.4653,41.4714,41.4223,41.4285,19000.0
2013-11-19 14:30:00,67.54,67.6,67.54,67.6,8000.0,41.4285,41.4653,41.4285,41.4653,8000.0
2013-11-19 14:35:00,67.6,67.68,67.6,67.67,36500.0,41.4653,41.5144,41.4653,41.5082,36500.0
2013-11-19 14:40:00,67.67,67.68,67.65,67.66,15600.0,41.5082,41.5144,41.496,41.5021,15600.0
2013-11-19 14:45:00,67.66,67.69,67.65,67.67,11400.0,41.5021,41.5205,41.496,41.5082,11400.0
2013-11-19 14:50:00,67.68,67.68,67.65,67.66,8100.0,41.5144,41.5144,41.496,41.5021,8100.0
2013-11-19 14:55:00,67.66,67.69,67.65,67.67,8200.0,41.5021,41.5205,41.496,41.5082,8200.0
2013-11-19 15:00:00,67.67,67.72,67.67,67.68,11900.0,41.5082,41.5389,41.5082,41.5144,11900.0
2013-11-19 15:05:00,67.67,67.77,67.67,67.76,39100.0,41.5082,41.5696,41.5082,41.5634,39100.0
2013-11-19 15:10:00,67.75,67.77,67.74,67.75,5100.0,41.5573,41.5696,41.5512,41.5573,5100.0
2013-11-19 15:15:00,67.75,67.78,67.74,67.75,10800.0,41.5573,41.5757,41.5512,41.5573,10800.0
2013-11-19 15:20:00,67.74,67.74,67.69,67.7,8200.0,41.5512,41.5512,41.5205,41.5266,8200.0
2013-11-19 15:25:00,67.71,67.75,67.7,67.73,7000.0,41.5328,41.5573,41.5266,41.545,7000.0
2013-11-19 15:30:00,67.73,67.73,67.66,67.67,23500.0,41.545,41.545,41.5021,41.5082,23500.0
2013-11-19 15:35:00,67.67,67.73,67.66,67.72,22300.0,41.5082,41.545,41.5021,41.5389,22300.0
2013-11-19 15:40:00,67.71,67.71,67.66,67.69,22700.0,41.5328,41.5328,41.5021,41.5205,22700.0
2013-11-19 15:45:00,67.7,67.73,67.66,67.72,32400.0,41.5266,41.545,41.5021,41.5389,32400.0
2013-11-19 15:50:00,67.72,67.74,67.68,67.69,46600.0,41.5389,41.5512,41.5144,41.5205,46600.0
2013-11-19 15:55:00,67.69,67.74,67.69,67.72,66800.0,41.5205,41.5512,41.5205,41.5389,66800.0
2013-11-20 09:30:00,67.72,67.72,67.29,67.45,26400.0,41.5389,41.5389,41.2751,41.3733,26400.0
2013-11-20 09:35:00,67.47,67.57,67.34,67.41,19200.0,41.3855,41.4469,41.3058,41.3487,19200.0
2013-11-20 09:40:00,67.36,67.58,67.36,67.56,11900.0,41.3181,41.453,41.3181,41.4407,11900.0
2013-11-20 09:45:00,67.55,67.67,67.55,67.59,18400.0,41.4346,41.5082,41.4346,41.4591,18400.0
2013-11-20 09:50:00,67.62,67.68,67.6,67.68,10400.0,41.4775,41.5144,41.4653,41.5144,10400.0
2013-11-20 09:55:00,67.66,67.71,67.63,67.7,16700.0,41.5021,41.5328,41.4837,41.5266,16700.0
2013-11-20 10:00:00,67.69,67.73,67.65,67.67,27100.0,41.5205,41.545,41.496,41.5082,27100.0
2013-11-20 10:05:00,67.68,67.7,67.65,67.65,11500.0,41.5144,41.5266,41.496,41.496,11500.0
2013-11-20 10:10:00,67.63,67.66,67.58,67.66,12200.0,41.4837,41.5021,41.453,41.5021,12200.0
2013-11-20 10:15:00,67.65,67.7,67.63,67.68,12600.0,41.496,41.5266,41.4837,41.5144,12600.0
2013-11-20 10:20:00,67.66,67.83,67.66,67.79,24000.0,41.5021,41.6064,41.5021,41.5818,24000.0
2013-11-20 10:25:00,67.79,67.79,67.7,67.78,7800.0,41.5818,41.5818,41.5266,41.5757,7800.0
2013-11-20 10:30:00,67.8,67.8,67.72,67.72,23300.0,41.588,41.588,41.5389,41.5389,23300.0
2013-11-20 10:35:00,67.72,67.73,67.51,67.54,17900.0,41.5389,41.545,41.4101,41.4285,17900.0
2013-11-20 10:40:00,67.54,67.61,67.54,67.59,5800.0,41.4285,41.4714,41.4285,41.4591,5800.0
2013-11-20 10:45:00,67.58,67.71,67.56,67.71,8200.0,41.453,41.5328,41.4407,41.5328,8200.0
2013-11-20 10:50:00,67.71,67.71,67.63,67.67,6100.0,41.5328,41.5328,41.4837,41.5082,6100.0
2013-11-20 10:55:00,67.66,67.7,67.6,67.62,13700.0,41.5021,41.5266,41.4653,41.4775,13700.0
2013-11-20 11:00:00,67.62,67.64,67.56,67.58,41900.0,41.4775,41.4898,41.4407,41.453,41900.0
2013-11-20 11:05:00,67.6,67.61,67.47,67.51,31000.0,41.4653,41.4714,41.3855,41.4101,31000.0
2013-11-20 11:10:00,67.52,67.53,67.47,67.49,13900.0,41.4162,41.4223,41.3855,41.3978,13900.0
2013-11-20 11:15:00,67.5,67.51,67.45,67.46,16700.0,41.4039,41.4101,41.3733,41.3794,16700.0
2013-11-20 11:20:00,67.45,67.47,67.38,67.38,15500.0,41.3733,41.3855,41.3303,41.3303,15500.0
2013-11-20 11:25:00,67.39,67.46,67.39,67.42,10900.0,41.3365,41.3794,41.3365,41.3549,10900.0
2013-11-20 11:30:00,67.41,67.42,67.33,67.33,12800.0,41.3487,41.3549,41.2997,41.2997,12800.0
2013-11-20 11:35:00,67.33,67.36,67.31,67.34,13900.0,41.2997,41.3181,41.2874,41.3058,13900.0
2013-11-20 11:40:00,67.32,67.36,67.3,67.34,23300.0,41.2935,41.3181,41.2813,41.3058,23300.0
2013-11-20 11:45:00,67.35,67.35,67.23,67.25,26900.0,41.3119,41.3119,41.2383,41.2506,26900.0
2013-11-20 11:50:00,67.24,67.29,67.23,67.27,6200.0,41.2445,41.2751,41.2383,41.2629,6200.0
2013-11-20 11:55:00,67.26,67.29,67.23,67.29,5100.0,41.2567,41.2751,41.2383,41.2751,5100.0
2013-11-20 12:00:00,67.28,67.28,67.15,67.17,13600.0,41.269,41.269,41.1893,41.2015,13600.0
2013-11-20 12:05:00,67.16,67.2,67.15,67.15,5300.0,41.1954,41.2199,41.1893,41.1893,5300.0
2013-11-20 12:10:00,67.15,67.15,67.06,67.11,15200.0,41.1893,41.1893,41.134,41.1647,15200.0
2013-11-20 12:15:00,67.12,67.23,67.07,67.21,42400.0,41.1709,41.2383,41.1402,41.2261,42400.0
2013-11-20 12:20:00,67.23,67.31,67.16,67.19,49600.0,41.2383,41.2874,41.1954,41.2138,49600.0
2013-11-20 12:25:00,67.2,67.21,67.15,67.15,7200.0,41.2199,41.2261,41.1893,41.1893,7200.0
2013-11-20 12:30:00,67.15,67.16,67.09,67.09,10200.0,41.1893,41.1954,41.1525,41.1525,10200.0
2013-11-20 12:35:00,67.07,67.1,67.07,67.09,8100.0,41.1402,41.1586,41.1402,41.1525,8100.0
2013-11-20 12:40:00,67.11,67.15,67.08,67.1,6200.0,41.1647,41.1893,41.1463,41.1586,6200.0
2013-11-20 12:45:00,67.1,67.15,67.09,67.14,5200.0,41.1586,41.1893,41.1525,41.1831,5200.0
2013-11-20 12:50:00,67.15,67.15,67.11,67.15,9500.0,41.1893,41.1893,41.1647,41.1893,9500.0
2013-11-20 12:55:00,67.16,67.18,67.13,67.13,8000.0,41.1954,41.2077,41.177,41.177,8000.0
2013-11-20 13:00:00,67.13,67.13,67.08,67.08,9100.0,41.177,41.177,41.1463,41.1463,9100.0
2013-11-20 13:05:00,67.09,67.12,67.09,67.11,3800.0,41.1525,41.1709,41.1525,41.1647,3800.0
2013-11-20 13:10:00,67.12,67.18,67.12,67.18,6500.0,41.1709,41.2077,41.1709,41.2077,6500.0
2013-11-20 13:15:00,67.18,67.18,67.13,67.15,8300.0,41.2077,41.2077,41.177,41.1893,8300.0
2013-11-20 13:20:00,67.14,67.15,67.09,67.12,6400.0,41.1831,41.1893,41.1525,41.1709,6400.0
2013-11-20 13:25:00,67.12,67.15,67.12,67.14,3300.0,41.1709,41.1893,41.1709,41.1831,3300.0
2013-11-20 13:30:00,67.15,67.21,67.15,67.18,8200.0,41.1893,41.2261,41.1893,41.2077,8200.0
2013-11-20 13:35:00,67.18,67.18,67.1,67.1,7000.0,41.2077,41.2077,41.1586,41.1586,7000.0
2013-11-20 13:40:00,67.11,67.15,67.09,67.15,4600.0,41.1647,41.1893,41.1525,41.1893,4600.0
2013-11-20 13:45:00,67.14,67.15,67.1,67.11,20900.0,41.1831,41.1893,41.1586,41.1647,20900.0
2013-11-20 13:50:00,67.1,67.12,67.09,67.11,13700.0,41.1586,41.1709,41.1525,41.1647,13700.0
2013-11-20 13:55:00,67.11,67.16,67.1,67.16,11500.0,41.1647,41.1954,41.1586,41.1954,11500.0
2013-11-20 14:00:00,67.16,67.16,66.88,66.96,86800.0,41.1954,41.1954,41.0236,41.0727,86800.0
2013-11-20 14:05:00,66.95,66.98,66.82,66.87,35400.0,41.0666,41.085,40.9868,41.0175,35400.0
2013-11-20 14:10:00,66.87,66.89,66.63,66.76,35600.0,41.0175,41.0298,40.8703,40.95,35600.0
2013-11-20 14:15:00,66.74,66.94,66.7,66.92,14000.0,40.9378,41.0604,40.9132,41.0482,14000.0
2013-11-20 14:20:00,66.92,66.92,66.8,66.88,18600.0,41.0482,41.0482,40.9746,41.0236,18600.0
2013-11-20 14:25:00,66.87,66.89,66.81,66.84,8600.0,41.0175,41.0298,40.9807,40.9991,8600.0
2013-11-20 14:30:00,66.84,66.93,66.83,66.84,16600.0,40.9991,41.0543,40.993,40.9991,16600.0
2013-11-20 14:35:00,66.83,66.86,66.75,66.75,11700.0,40.993,41.0114,40.9439,40.9439,11700.0
2013-11-20 14:40:00,66.74,66.78,66.67,66.77,19900.0,40.9378,40.9623,40.8948,40.9562,19900.0
2013-11-20 14:45:00,66.76,66.76,66.67,66.67,21000.0,40.95,40.95,40.8948,40.8948,21000.0
2013-11-20 14:50:00,66.68,66.68,66.57,66.6,40700.0,40.901,40.901,40.8335,40.8519,40700.0
2013-11-20 14:55:00,66.6,66.61,66.56,66.58,23700.0,40.8519,40.858,40.8274,40.8396,23700.0
2013-11-20 15:00:00,66.58,66.58,66.5,66.5,51800.0,40.8396,40.8396,40.7906,40.7906,51800.0
2013-11-20 15:05:00,66.5,66.57,66.48,66.5,26100.0,40.7906,40.8335,40.7783,40.7906,26100.0
2013-11-20 15:10:00,66.51,66.58,66.51,66.58,13100.0,40.7967,40.8396,40.7967,40.8396,13100.0
2013-11-20 15:15:00,66.58,66.58,66.53,66.56,23000.0,40.8396,40.8396,40.809,40.8274,23000.0
2013-11-20 15:20:00,66.56,66.61,66.54,66.61,29600.0,40.8274,40.858,40.8151,40.858,29600.0
2013-11-20 15:25:00,66.6,66.66,66.56,66.63,255100.0,40.8519,40.8887,40.8274,40.8703,255100.0
2013-11-20 15:30:00,66.63,66.64,66.59,66.6,49400.0,40.8703,40.8764,40.8458,40.8519,49400.0
2013-11-20 15:35:00,66.6,66.73,66.59,66.72,56100.0,40.8519,40.9316,40.8458,40.9255,56100.0
2013-11-20 15:40:00,66.73,66.86,66.64,66.67,97900.0,40.9316,41.0114,40.8764,40.8948,97900.0
2013-11-20 15:45:00,66.68,66.76,66.65,66.73,72900.0,40.901,40.95,40.8826,40.9316,72900.0
2013-11-20 15:50:00,66.73,66.74,66.6,66.61,69700.0,40.9316,40.9378,40.8519,40.858,69700.0
2013-11-20 15:55:00,66.61,66.7,66.59,66.62,156000.0,40.858,40.9132,40.8458,40.8642,156000.0
2013-11-21 09:30:00,66.72,66.83,66.39,66.5,46700.0,40.9255,40.993,40.7231,40.7906,46700.0
2013-11-21 09:35:00,66.48,66.63,66.48,66.55,20900.0,40.7783,40.8703,40.7783,40.8212,20900.0
2013-11-21 09:40:00,66.55,66.65,66.54,66.56,26500.0,40.8212,40.8826,40.8151,40.8274,26500.0
2013-11-21 09:45:00,66.56,66.64,66.51,66.57,19100.0,40.8274,40.8764,40.7967,40.8335,19100.0
2013-11-21 09:50:00,66.56,66.65,66.56,66.63,16900.0,40.8274,40.8826,40.8274,40.8703,16900.0
2013-11-21 09:55:00,66.64,66.7,66.6,66.7,13700.0,40.8764,40.9132,40.8519,40.9132,13700.0
2013-11-21 10:00:00,66.71,66.73,66.61,66.62,24500.0,40.9194,40.9316,40.858,40.8642,24500.0
2013-11-21 10:05:00,66.63,66.75,66.63,66.72,12000.0,40.8703,40.9439,40.8703,40.9255,12000.0
2013-11-21 10:10:00,66.74,66.78,66.71,66.77,14200.0,40.9378,40.9623,40.9194,40.9562,14200.0
2013-11-21 10:15:00,66.77,66.78,66.66,66.72,32700.0,40.9562,40.9623,40.8887,40.9255,32700.0
2013-11-21 10:20:00,66.71,66.71,66.54,66.58,17500.0,40.9194,40.9194,40.8151,40.8396,17500.0
2013-11-21 10:25:00,66.59,66.63,66.57,66.57,14800.0,40.8458,40.8703,40.8335,40.8335,14800.0
2013-11-21 10:30:00,66.58,66.64,66.57,66.63,14800.0,40.8396,40.8764,40.8335,40.8703,14800.0
2013-11-21 10:35:00,66.63,66.64,66.59,66.63,15400.0,40.8703,40.8764,40.8458,40.8703,15400.0
2013-11-21 10:40:00,66.63,66.63,66.57,66.58,30800.0,40.8703,40.8703,40.8335,40.8396,30800.0
2013-11-21 10:45:00,66.58,66.59,66.57,66.58,17700.0,40.8396,40.8458,40.8335,40.8396,17700.0
2013-11-21 10:50:00,66.58,66.58,66.55,66.55,11800.0,40.8396,40.8396,40.8212,40.8212,11800.0
2013-11-21 10:55:00,66.56,66.62,66.52,66.62,18200.0,40.8274,40.8642,40.8028,40.8642,18200.0
2013-11-21 11:00:00,66.62,66.62,66.58,66.62,10000.0,40.8642,40.8642,40.8396,40.8642,10000.0
2013-11-21 11:05:00,66.62,66.63,66.55,66.58,14300.0,40.8642,40.8703,40.8212,40.8396,14300.0
2013-11-21 11:10:00,66.58,66.63,66.56,66.61,7400.0,40.8396,40.8703,40.8274,40.858,7400.0
2013-11-21 11:15:00,66.62,66.62,66.57,66.61,15700.0,40.8642,40.8642,40.8335,40.858,15700.0
2013-11-21 11:20:00,66.63,66.68,66.59,66.61,12700.0,40.8703,40.901,40.8458,40.858,12700.0
2013-11-21 11:25:00,66.6,66.7,66.6,66.62,20200.0,40.8519,40.9132,40.8519,40.8642,20200.0
2013-11-21 11:30:00,66.63,66.69,66.59,66.6,56600.0,40.8703,40.9071,40.8458,40.8519,56600.0
2013-11-21 11:35:00,66.61,66.61,66.55,66.58,6700.0,40.858,40.858,40.8212,40.8396,6700.0
2013-11-21 11:40:00,66.58,66.63,66.58,66.61,6900.0,40.8396,40.8703,40.8396,40.858,6900.0
2013-11-21 11:45:00,66.62,66.69,66.6,66.67,11700.0,40.8642,40.9071,40.8519,40.8948,11700.0
2013-11-21 11:50:00,66.66,66.67,66.64,66.64,11000.0,40.8887,40.8948,40.8764,40.8764,11000.0
2013-11-21 11:55:00,66.64,66.68,66.62,66.65,6600.0,40.8764,40.901,40.8642,40.8826,6600.0
2013-11-21 12:00:00,66.64,66.66,66.62,66.63,6200.0,40.8764,40.8887,40.8642,40.8703,6200.0
2013-11-21 12:05:00,66.63,66.65,66.63,66.65,7500.0,40.8703,40.8826,40.8703,40.8826,7500.0
2013-11-21 12:10:00,66.66,66.66,66.61,66.65,5700.0,40.8887,40.8887,40.858,40.8826,5700.0
2013-11-21 12:15:00,66.66,66.66,66.62,66.64,3500.0,40.8887,40.8887,40.8642,40.8764,3500.0
2013-11-21 12:20:00,66.64,66.66,66.64,66.64,5500.0,40.8764,40.8887,40.8764,40.8764,5500.0
2013-11-21 12:25:00,66.65,66.72,66.65,66.7,44100.0,40.8826,40.9255,40.8826,40.9132,44100.0
2013-11-21 12:30:00,66.71,66.72,66.69,66.69,8700.0,40.9194,40.9255,40.9071,40.9071,8700.0
2013-11-21 12:35:00,66.69,66.72,66.66,66.66,12000.0,40.9071,40.9255,40.8887,40.8887,12000.0
2013-11-21 12:40:00,66.67,66.68,66.65,66.66,6900.0,40.8948,40.901,40.8826,40.8887,6900.0
2013-11-21 12:45:00,66.66,66.71,66.64,66.69,51500.0,40.8887,40.9194,40.8764,40.9071,51500.0
2013-11-21 12:50:00,66.7,66.71,66.68,66.7,32600.0,40.9132,40.9194,40.901,40.9132,32600.0
2013-11-21 12:55:00,66.69,66.73,66.69,66.72,6700.0,40.9071,40.9316,40.9071,40.9255,6700.0
2013-11-21 13:00:00,66.72,66.8,66.71,66.8,8300.0,40.9255,40.9746,40.9194,40.9746,8300.0
2013-11-21 13:05:00,66.79,66.82,66.79,66.82,3400.0,40.9684,40.9868,40.9684,40.9868,3400.0
2013-11-21 13:10:00,66.82,66.82,66.79,66.79,78900.0,40.9868,40.9868,40.9684,40.9684,78900.0
2013-11-21 13:15:00,66.79,66.85,66.79,66.85,8200.0,40.9684,41.0052,40.9684,41.0052,8200.0
2013-11-21 13:20:00,66.86,66.91,66.85,66.91,10200.0,41.0114,41.042,41.0052,41.042,10200.0
2013-11-21 13:25:00,66.92,66.98,66.89,66.89,22600.0,41.0482,41.085,41.0298,41.0298,22600.0
2013-11-21 13:30:00,66.89,66.94,66.89,66.94,5800.0,41.0298,41.0604,41.0298,41.0604,5800.0
2013-11-21 13:35:00,66.95,66.95,66.88,66.92,13000.0,41.0666,41.0666,41.0236,41.0482,13000.0
2013-11-21 13:40:00,66.92,67.03,66.92,67.03,11500.0,41.0482,41.1156,41.0482,41.1156,11500.0
2013-11-21 13:45:00,67.05,67.11,67.03,67.06,14900.0,41.1279,41.1647,41.1156,41.134,14900.0
2013-11-21 13:50:00,67.07,67.09,67.06,67.08,5800.0,41.1402,41.1525,41.134,41.1463,5800.0
2013-11-21 13:55:00,67.08,67.08,67.02,67.04,9100.0,41.1463,41.1463,41.1095,41.1218,9100.0
2013-11-21 14:00:00,67.03,67.05,67.02,67.04,4700.0,41.1156,41.1279,41.1095,41.1218,4700.0
2013-11-21 14:05:00,67.04,67.05,66.99,67.0,5900.0,41.1218,41.1279,41.0911,41.0972,5900.0
2013-11-21 14:10:00,66.99,67.04,66.99,67.02,7900.0,41.0911,41.1218,41.0911,41.1095,7900.0
2013-11-21 14:15:00,67.02,67.04,66.97,67.04,24600.0,41.1095,41.1218,41.0788,41.1218,24600.0
2013-11-21 14:20:00,67.04,67.05,66.98,66.98,7500.0,41.1218,41.1279,41.085,41.085,7500.0
2013-11-21 14:25:00,66.97,66.97,66.96,66.96,3600.0,41.0788,41.0788,41.0727,41.0727,3600.0
2013-11-21 14:30:00,66.96,66.96,66.94,66.95,15000.0,41.0727,41.0727,41.0604,41.0666,15000.0
2013-11-21 14:35:00,66.95,66.98,66.95,66.98,11700.0,41.0666,41.085,41.0666,41.085,11700.0
2013-11-21 14:40:00,66.97,67.04,66.97,67.04,13900.0,41.0788,41.1218,41.0788,41.1218,13900.0
2013-11-21 14:45:00,67.04,67.05,67.0,67.01,7600.0,41.1218,41.1279,41.0972,41.1034,7600.0
2013-11-21 14:50:00,67.01,67.05,67.01,67.05,12000.0,41.1034,41.1279,41.1034,41.1279,12000.0
2013-11-21 14:55:00,67.04,67.09,67.04,67.07,6100.0,41.1218,41.1525,41.1218,41.1402,6100.0
2013-11-21 15:00:00,67.08,67.09,67.05,67.08,10700.0,41.1463,41.1525,41.1279,41.1463,10700.0
2013-11-21 15:05:00,67.08,67.1,67.03,67.05,16900.0,41.1463,41.1586,41.1156,41.1279,16900.0
2013-11-21 15:10:00,67.05,67.08,67.04,67.04,7500.0,41.1279,41.1463,41.1218,41.1218,7500.0
2013-11-21 15:15:00,67.05,67.07,67.03,67.04,13300.0,41.1279,41.1402,41.1156,41.1218,13300.0
2013-11-21 15:20:00,67.04,67.05,67.0,67.0,21800.0,41.1218,41.1279,41.0972,41.0972,21800.0
2013-11-21 15:25:00,67.0,67.0,66.92,66.92,16800.0,41.0972,41.0972,41.0482,41.0482,16800.0
2013-11-21 15:30:00,66.92,66.95,66.87,66.88,26600.0,41.0482,41.0666,41.0175,41.0236,26600.0
2013-11-21 15:35:00,66.88,66.92,66.85,66.92,20000.0,41.0236,41.0482,41.0052,41.0482,20000.0
2013-11-21 15:40:00,66.92,66.92,66.81,66.81,31700.0,41.0482,41.0482,40.9807,40.9807,31700.0
2013-11-21 15:45:00,66.81,66.84,66.75,66.8,69100.0,40.9807,40.9991,40.9439,40.9746,69100.0
2013-11-21 15:50:00,66.8,66.81,66.74,66.75,68900.0,40.9746,40.9807,40.9378,40.9439,68900.0
2013-11-21 15:55:00,66.74,66.81,66.72,66.75,141400.0,40.9378,40.9807,40.9255,40.9439,141400.0
2013-11-22 09:30:00,66.75,66.75,66.53,66.54,35500.0,40.9439,40.9439,40.809,40.8151,35500.0
2013-11-22 09:35:00,66.57,66.69,66.52,66.56,12800.0,40.8335,40.9071,40.8028,40.8274,12800.0
2013-11-22 09:40:00,66.57,66.57,66.43,66.48,30000.0,40.8335,40.8335,40.7476,40.7783,30000.0
2013-11-22 09:45:00,66.49,66.57,66.45,66.51,17300.0,40.7844,40.8335,40.7599,40.7967,17300.0
2013-11-22 09:50:00,66.52,66.62,66.52,66.58,31400.0,40.8028,40.8642,40.8028,40.8396,31400.0
2013-11-22 09:55:00,66.57,66.65,66.55,66.63,10500.0,40.8335,40.8826,40.8212,40.8703,10500.0
2013-11-22 10:00:00,66.63,66.84,66.63,66.69,41400.0,40.8703,40.9991,40.8703,40.9071,41400.0
2013-11-22 10:05:00,66.68,66.78,66.61,66.64,51600.0,40.901,40.9623,40.858,40.8764,51600.0
2013-11-22 10:10:00,66.61,66.7,66.56,66.69,21300.0,40.858,40.9132,40.8274,40.9071,21300.0
2013-11-22 10:15:00,66.68,66.75,66.67,66.69,12600.0,40.901,40.9439,40.8948,40.9071,12600.0
2013-11-22 10:20:00,66.68,66.72,66.64,66.7,13300.0,40.901,40.9255,40.8764,40.9132,13300.0
2013-11-22 10:25:00,66.72,66.74,66.65,66.66,15600.0,40.9255,40.9378,40.8826,40.8887,15600.0
2013-11-22 10:30:00,66.65,66.71,66.59,66.59,14200.0,40.8826,40.9194,40.8458,40.8458,14200.0
2013-11-22 10:35:00,66.58,66.64,66.55,66.61,13200.0,40.8396,40.8764,40.8212,40.858,13200.0
2013-11-22 10:40:00,66.61,66.68,66.53,66.68,107100.0,40.858,40.901,40.809,40.901,107100.0
2013-11-22 10:45:00,66.67,66.72,66.62,66.72,22000.0,40.8948,40.9255,40.8642,40.9255,22000.0
2013-11-22 10:50:00,66.72,66.74,66.68,66.74,16600.0,40.9255,40.9378,40.901,40.9378,16600.0
2013-11-22 10:55:00,66.75,66.83,66.75,66.8,12500.0,40.9439,40.993,40.9439,40.9746,12500.0
2013-11-22 11:00:00,66.81,66.85,66.79,66.8,51500.0,40.9807,41.0052,40.9684,40.9746,51500.0
2013-11-22 11:05:00,66.8,66.89,66.79,66.83,26600.0,40.9746,41.0298,40.9684,40.993,26600.0
2013-11-22 11:10:00,66.83,66.89,66.79,66.85,52900.0,40.993,41.0298,40.9684,41.0052,52900.0
2013-11-22 11:15:00,66.85,66.86,66.83,66.84,81300.0,41.0052,41.0114,40.993,40.9991,81300.0
2013-11-22 11:20:00,66.84,66.91,66.84,66.89,29100.0,40.9991,41.042,40.9991,41.0298,29100.0
2013-11-22 11:25:00,66.89,66.91,66.83,66.88,28000.0,41.0298,41.042,40.993,41.0236,28000.0
2013-11-22 11:30:00,66.88,66.88,66.86,66.87,31600.0,41.0236,41.0236,41.0114,41.0175,31600.0
2013-11-22 11:35:00,66.87,66.88,66.82,66.82,15100.0,41.0175,41.0236,40.9868,40.9868,15100.0
2013-11-22 11:40:00,66.83,66.87,66.8,66.81,27700.0,40.993,41.0175,40.9746,40.9807,27700.0
2013-11-22 11:45:00,66.81,66.83,66.79,66.79,12300.0,40.9807,40.993,40.9684,40.9684,12300.0
2013-11-22 11:50:00,66.8,66.85,66.76,66.84,19400.0,40.9746,41.0052,40.95,40.9991,19400.0
2013-11-22 11:55:00,66.84,66.91,66.84,66.86,13300.0,40.9991,41.042,40.9991,41.0114,13300.0
2013-11-22 12:00:00,66.84,66.87,66.83,66.84,10200.0,40.9991,41.0175,40.993,40.9991,10200.0
2013-11-22 12:05:00,66.84,66.9,66.84,66.85,23900.0,40.9991,41.0359,40.9991,41.0052,23900.0
2013-11-22 12:10:00,66.84,66.85,66.8,66.8,11400.0,40.9991,41.0052,40.9746,40.9746,11400.0
2013-11-22 12:15:00,66.8,66.81,66.76,66.77,15500.0,40.9746,40.9807,40.95,40.9562,15500.0
2013-11-22 12:20:00,66.77,66.83,66.76,66.82,19300.0,40.9562,40.993,40.95,40.9868,19300.0
2013-11-22 12:25:00,66.83,66.86,66.8,66.81,11700.0,40.993,41.0114,40.9746,40.9807,11700.0
2013-11-22 12:30:00,66.82,66.85,66.81,66.84,7900.0,40.9868,41.0052,40.9807,40.9991,7900.0
2013-11-22 12:35:00,66.83,66.83,66.78,66.79,10000.0,40.993,40.993,40.9623,40.9684,10000.0
2013-11-22 12:40:00,66.79,66.79,66.78,66.79,2600.0,40.9684,40.9684,40.9623,40.9684,2600.0
2013-11-22 12:45:00,66.78,66.81,66.78,66.81,5300.0,40.9623,40.9807,40.9623,40.9807,5300.0
2013-11-22 12:50:00,66.81,66.84,66.77,66.8,22900.0,40.9807,40.9991,40.9562,40.9746,22900.0
2013-11-22 12:55:00,66.8,66.8,66.76,66.8,20400.0,40.9746,40.9746,40.95,40.9746,20400.0
2013-11-22 13:00:00,66.8,66.8,66.76,66.78,17700.0,40.9746,40.9746,40.95,40.9623,17700.0
2013-11-22 13:05:00,66.79,66.83,66.78,66.83,21100.0,40.9684,40.993,40.9623,40.993,21100.0
2013-11-22 13:10:00,66.83,66.85,66.83,66.83,10000.0,40.993,41.0052,40.993,40.993,10000.0
2013-11-22 13:15:00,66.83,66.83,66.8,66.82,5900.0,40.993,40.993,40.9746,40.9868,5900.0
2013-11-22 13:20:00,66.81,66.85,66.81,66.85,9200.0,40.9807,41.0052,40.9807,41.0052,9200.0
2013-11-22 13:25:00,66.85,66.86,66.8,66.81,84800.0,41.0052,41.0114,40.9746,40.9807,84800.0
2013-11-22 13:30:00,66.82,66.83,66.78,66.8,22500.0,40.9868,40.993,40.9623,40.9746,22500.0
2013-11-22 13:35:00,66.8,66.84,66.8,66.84,5700.0,40.9746,40.9991,40.9746,40.9991,5700.0
2013-11-22 13:40:00,66.84,66.84,66.79,66.8,10900.0,40.9991,40.9991,40.9684,40.9746,10900.0
2013-11-22 13:45:00,66.79,66.81,66.77,66.78,9000.0,40.9684,40.9807,40.9562,40.9623,9000.0
2013-11-22 13:50:00,66.79,66.79,66.74,66.75,12300.0,40.9684,40.9684,40.9378,40.9439,12300.0
2013-11-22 13:55:00,66.74,66.76,66.73,66.76,10500.0,40.9378,40.95,40.9316,40.95,10500.0
2013-11-22 14:00:00,66.76,66.79,66.76,66.79,7900.0,40.95,40.9684,40.95,40.9684,7900.0
2013-11-22 14:05:00,66.79,66.8,66.75,66.77,8500.0,40.9684,40.9746,40.9439,40.9562,8500.0
2013-11-22 14:10:00,66.77,66.77,66.7,66.7,11300.0,40.9562,40.9562,40.9132,40.9132,11300.0
2013-11-22 14:15:00,66.7,66.72,66.7,66.7,20600.0,40.9132,40.9255,40.9132,40.9132,20600.0
2013-11-22 14:20:00,66.7,66.7,66.68,66.68,9500.0,40.9132,40.9132,40.901,40.901,9500.0
2013-11-22 14:25:00,66.69,66.79,66.68,66.79,27000.0,40.9071,40.9684,40.901,40.9684,27000.0
2013-11-22 14:30:00,66.8,66.84,66.8,66.84,10600.0,40.9746,40.9991,40.9746,40.9991,10600.0
2013-11-22 14:35:00,66.84,66.84,66.76,66.78,19400.0,40.9991,40.9991,40.95,40.9623,19400.0
2013-11-22 14:40:00,66.78,66.78,66.73,66.77,21000.0,40.9623,40.9623,40.9316,40.9562,21000.0
2013-11-22 14:45:00,66.77,66.79,66.74,66.78,11500.0,40.9562,40.9684,40.9378,40.9623,11500.0
2013-11-22 14:50:00,66.79,66.83,66.78,66.82,14000.0,40.9684,40.993,40.9623,40.9868,14000.0
2013-11-22 14:55:00,66.81,66.85,66.81,66.82,16200.0,40.9807,41.0052,40.9807,40.9868,16200.0
2013-11-22 15:00:00,66.81,66.85,66.8,66.85,17000.0,40.9807,41.0052,40.9746,41.0052,17000.0
2013-11-22 15:05:00,66.84,66.84,66.79,66.8,26400.0,40.9991,40.9991,40.9684,40.9746,26400.0
2013-11-22 15:10:00,66.8,66.8,66.73,66.77,22100.0,40.9746,40.9746,40.9316,40.9562,22100.0
2013-11-22 15:15:00,66.78,66.8,66.77,66.77,12300.0,40.9623,40.9746,40.9562,40.9562,12300.0
2013-11-22 15:20:00,66.77,66.81,66.77,66.8,35200.0,40.9562,40.9807,40.9562,40.9746,35200.0
2013-11-22 15:25:00,66.8,66.8,66.73,66.73,24200.0,40.9746,40.9746,40.9316,40.9316,24200.0
2013-11-22 15:30:00,66.73,66.73,66.69,66.7,31600.0,40.9316,40.9316,40.9071,40.9132,31600.0
2013-11-22 15:35:00,66.7,66.73,66.69,66.7,31600.0,40.9132,40.9316,40.9071,40.9132,31600.0
2013-11-22 15:40:00,66.71,66.77,66.68,66.69,50600.0,40.9194,40.9562,40.901,40.9071,50600.0
2013-11-22 15:45:00,66.69,66.73,66.66,66.68,84500.0,40.9071,40.9316,40.8887,40.901,84500.0
2013-11-22 15:50:00,66.68,66.7,66.64,66.65,72100.0,40.901,40.9132,40.8764,40.8826,72100.0
2013-11-22 15:55:00,66.64,66.66,66.6,66.62,175600.0,40.8764,40.8887,40.8519,40.8642,175600.0
2013-11-25 09:30:00,66.8,66.81,66.61,66.72,35100.0,40.9746,40.9807,40.858,40.9255,35100.0
2013-11-25 09:35:00,66.72,66.78,66.63,66.71,45900.0,40.9255,40.9623,40.8703,40.9194,45900.0
2013-11-25 09:40:00,66.7,66.75,66.63,66.65,9900.0,40.9132,40.9439,40.8703,40.8826,9900.0
2013-11-25 09:45:00,66.64,66.73,66.56,66.72,13000.0,40.8764,40.9316,40.8274,40.9255,13000.0
2013-11-25 09:50:00,66.72,66.87,66.67,66.82,14800.0,40.9255,41.0175,40.8948,40.9868,14800.0
2013-11-25 09:55:00,66.8,66.86,66.76,66.78,19700.0,40.9746,41.0114,40.95,40.9623,19700.0
2013-11-25 10:00:00,66.78,66.86,66.78,66.84,13800.0,40.9623,41.0114,40.9623,40.9991,13800.0
2013-11-25 10:05:00,66.84,66.87,66.78,66.8,27500.0,40.9991,41.0175,40.9623,40.9746,27500.0
2013-11-25 10:10:00,66.8,66.84,66.79,66.82,34400.0,40.9746,40.9991,40.9684,40.9868,34400.0
2013-11-25 10:15:00,66.82,66.83,66.77,66.79,17100.0,40.9868,40.993,40.9562,40.9684,17100.0
2013-11-25 10:20:00,66.78,66.81,66.78,66.81,10700.0,40.9623,40.9807,40.9623,40.9807,10700.0
2013-11-25 10:25:00,66.81,66.82,66.73,66.79,22200.0,40.9807,40.9868,40.9316,40.9684,22200.0
2013-11-25 10:30:00,66.78,66.81,66.75,66.78,14200.0,40.9623,40.9807,40.9439,40.9623,14200.0
2013-11-25 10:35:00,66.78,66.82,66.76,66.76,14400.0,40.9623,40.9868,40.95,40.95,14400.0
2013-11-25 10:40:00,66.77,66.77,66.68,66.77,12400.0,40.9562,40.9562,40.901,40.9562,12400.0
2013-11-25 10:45:00,66.76,66.76,66.72,66.75,12800.0,40.95,40.95,40.9255,40.9439,12800.0
2013-11-25 10:50:00,66.74,66.78,66.73,66.78,13000.0,40.9378,40.9623,40.9316,40.9623,13000.0
2013-11-25 10:55:00,66.78,66.84,66.77,66.77,19000.0,40.9623,40.9991,40.9562,40.9562,19000.0
2013-11-25 11:00:00,66.78,66.78,66.7,66.7,12700.0,40.9623,40.9623,40.9132,40.9132,12700.0
2013-11-25 11:05:00,66.71,66.78,66.7,66.78,14800.0,40.9194,40.9623,40.9132,40.9623,14800.0
2013-11-25 11:10:00,66.76,66.8,66.7,66.73,9400.0,40.95,40.9746,40.9132,40.9316,9400.0
2013-11-25 11:15:00,66.74,66.82,66.74,66.79,14400.0,40.9378,40.9868,40.9378,40.9684,14400.0
2013-11-25 11:20:00,66.79,66.8,66.75,66.75,6700.0,40.9684,40.9746,40.9439,40.9439,6700.0
2013-11-25 11:25:00,66.75,66.76,66.7,66.72,7000.0,40.9439,40.95,40.9132,40.9255,7000.0
2013-11-25 11:30:00,66.71,66.76,66.71,66.72,5600.0,40.9194,40.95,40.9194,40.9255,5600.0
2013-11-25 11:35:00,66.71,66.74,66.65,66.66,8400.0,40.9194,40.9378,40.8826,40.8887,8400.0
2013-11-25 11:40:00,66.67,66.68,66.62,66.63,10800.0,40.8948,40.901,40.8642,40.8703,10800.0
2013-11-25 11:45:00,66.62,66.68,66.61,66.68,5400.0,40.8642,40.901,40.858,40.901,5400.0
2013-11-25 11:50:00,66.69,66.75,66.68,66.75,9400.0,40.9071,40.9439,40.901,40.9439,9400.0
2013-11-25 11:55:00,66.75,66.78,66.72,66.73,6900.0,40.9439,40.9623,40.9255,40.9316,6900.0
2013-11-25 12:00:00,66.73,66.75,66.7,66.73,6400.0,40.9316,40.9439,40.9132,40.9316,6400.0
2013-11-25 12:05:00,66.72,66.72,66.66,66.67,3500.0,40.9255,40.9255,40.8887,40.8948,3500.0
2013-11-25 12:10:00,66.67,66.67,66.64,66.64,6900.0,40.8948,40.8948,40.8764,40.8764,6900.0
2013-11-25 12:15:00,66.63,66.66,66.63,66.65,6500.0,40.8703,40.8887,40.8703,40.8826,6500.0
2013-11-25 12:20:00,66.65,66.68,66.61,66.68,6100.0,40.8826,40.901,40.858,40.901,6100.0
2013-11-25 12:25:00,66.68,66.73,66.67,66.72,6700.0,40.901,40.9316,40.8948,40.9255,6700.0
2013-11-25 12:30:00,66.71,66.72,66.67,66.67,5200.0,40.9194,40.9255,40.8948,40.8948,5200.0
2013-11-25 12:35:00,66.67,66.68,66.64,66.68,13700.0,40.8948,40.901,40.8764,40.901,13700.0
2013-11-25 12:40:00,66.68,66.7,66.65,66.66,7700.0,40.901,40.9132,40.8826,40.8887,7700.0
2013-11-25 12:45:00,66.66,66.67,66.64,66.64,5700.0,40.8887,40.8948,40.8764,40.8764,5700.0
2013-11-25 12:50:00,66.63,66.63,66.6,66.61,8600.0,40.8703,40.8703,40.8519,40.858,8600.0
2013-11-25 12:55:00,66.62,66.66,66.62,66.65,5800.0,40.8642,40.8887,40.8642,40.8826,5800.0
2013-11-25 13:00:00,66.64,66.68,66.63,66.68,5800.0,40.8764,40.901,40.8703,40.901,5800.0
2013-11-25 13:05:00,66.68,66.69,66.64,66.64,10000.0,40.901,40.9071,40.8764,40.8764,10000.0
2013-11-25 13:10:00,66.64,66.65,66.62,66.64,7800.0,40.8764,40.8826,40.8642,40.8764,7800.0
2013-11-25 13:15:00,66.64,66.69,66.64,66.67,20200.0,40.8764,40.9071,40.8764,40.8948,20200.0
2013-11-25 13:20:00,66.67,66.67,66.59,66.59,10700.0,40.8948,40.8948,40.8458,40.8458,10700.0
2013-11-25 13:25:00,66.59,66.61,66.55,66.55,14700.0,40.8458,40.858,40.8212,40.8212,14700.0
2013-11-25 13:30:00,66.55,66.57,66.53,66.55,9800.0,40.8212,40.8335,40.809,40.8212,9800.0
2013-11-25 13:35:00,66.54,66.57,66.54,66.56,8100.0,40.8151,40.8335,40.8151,40.8274,8100.0
2013-11-25 13:40:00,66.54,66.57,66.54,66.56,10100.0,40.8151,40.8335,40.8151,40.8274,10100.0
2013-11-25 13:45:00,66.57,66.59,66.56,66.56,14300.0,40.8335,40.8458,40.8274,40.8274,14300.0
2013-11-25 13:50:00,66.56,66.58,66.55,66.56,12200.0,40.8274,40.8396,40.8212,40.8274,12200.0
2013-11-25 13:55:00,66.55,66.57,66.53,66.53,13500.0,40.8212,40.8335,40.809,40.809,13500.0
2013-11-25 14:00:00,66.53,66.56,66.52,66.54,47200.0,40.809,40.8274,40.8028,40.8151,47200.0
2013-11-25 14:05:00,66.55,66.58,66.53,66.57,41700.0,40.8212,40.8396,40.809,40.8335,41700.0
2013-11-25 14:10:00,66.58,66.66,66.57,66.66,17300.0,40.8396,40.8887,40.8335,40.8887,17300.0
2013-11-25 14:15:00,66.67,66.69,66.58,66.59,15700.0,40.8948,40.9071,40.8396,40.8458,15700.0
2013-11-25 14:20:00,66.58,66.61,66.57,66.57,19900.0,40.8396,40.858,40.8335,40.8335,19900.0
2013-11-25 14:25:00,66.57,66.58,66.51,66.53,37000.0,40.8335,40.8396,40.7967,40.809,37000.0
2013-11-25 14:30:00,66.53,66.58,66.51,66.58,10100.0,40.809,40.8396,40.7967,40.8396,10100.0
2013-11-25 14:35:00,66.58,66.58,66.51,66.51,13600.0,40.8396,40.8396,40.7967,40.7967,13600.0
2013-11-25 14:40:00,66.51,66.57,66.51,66.56,11800.0,40.7967,40.8335,40.7967,40.8274,11800.0
2013-11-25 14:45:00,66.57,66.57,66.53,66.54,11300.0,40.8335,40.8335,40.809,40.8151,11300.0
2013-11-25 14:50:00,66.53,66.54,66.47,66.47,37900.0,40.809,40.8151,40.7721,40.7721,37900.0
2013-11-25 14:55:00,66.48,66.48,66.44,66.45,25100.0,40.7783,40.7783,40.7537,40.7599,25100.0
2013-11-25 15:00:00,66.45,66.47,66.42,66.45,30900.0,40.7599,40.7721,40.7415,40.7599,30900.0
2013-11-25 15:05:00,66.45,66.47,66.37,66.37,94600.0,40.7599,40.7721,40.7108,40.7108,94600.0
2013-11-25 15:10:00,66.37,66.43,66.35,66.41,18300.0,40.7108,40.7476,40.6985,40.7353,18300.0
2013-11-25 15:15:00,66.41,66.44,66.41,66.43,24100.0,40.7353,40.7537,40.7353,40.7476,24100.0
2013-11-25 15:20:00,66.44,66.46,66.4,66.41,114500.0,40.7537,40.766,40.7292,40.7353,114500.0
2013-11-25 15:25:00,66.42,66.44,66.37,66.43,40200.0,40.7415,40.7537,40.7108,40.7476,40200.0
2013-11-25 15:30:00,66.43,66.44,66.39,66.39,32500.0,40.7476,40.7537,40.7231,40.7231,32500.0
2013-11-25 15:35:00,66.4,66.41,66.35,66.4,41500.0,40.7292,40.7353,40.6985,40.7292,41500.0
2013-11-25 15:40:00,66.4,66.43,66.39,66.41,75000.0,40.7292,40.7476,40.7231,40.7353,75000.0
2013-11-25 15:45:00,66.4,66.46,66.36,66.44,97300.0,40.7292,40.766,40.7047,40.7537,97300.0
2013-11-25 15:50:00,66.45,66.45,66.35,66.35,80500.0,40.7599,40.7599,40.6985,40.6985,80500.0
2013-11-25 15:55:00,66.35,66.41,66.32,66.37,274200.0,40.6985,40.7353,40.6801,40.7108,274200.0
2013-11-26 09:30:00,66.5,66.57,66.15,66.15,46500.0,40.7906,40.8335,40.5759,40.5759,46500.0
2013-11-26 09:35:00,66.15,66.29,66.06,66.28,28600.0,40.5759,40.6617,40.5207,40.6556,28600.0
2013-11-26 09:40:00,66.27,66.32,66.2,66.3,25400.0,40.6495,40.6801,40.6065,40.6679,25400.0
2013-11-26 09:45:00,66.3,66.3,66.18,66.25,26500.0,40.6679,40.6679,40.5943,40.6372,26500.0
2013-11-26 09:50:00,66.24,66.31,66.19,66.21,39100.0,40.6311,40.674,40.6004,40.6127,39100.0
2013-11-26 09:55:00,66.22,66.32,66.21,66.29,89100.0,40.6188,40.6801,40.6127,40.6617,89100.0
2013-11-26 10:00:00,66.28,66.4,66.28,66.37,56300.0,40.6556,40.7292,40.6556,40.7108,56300.0
2013-11-26 10:05:00,66.36,66.41,66.31,66.37,24800.0,40.7047,40.7353,40.674,40.7108,24800.0
2013-11-26 10:10:00,66.38,66.4,66.34,66.36,24200.0,40.7169,40.7292,40.6924,40.7047,24200.0
2013-11-26 10:15:00,66.36,66.37,66.25,66.27,12900.0,40.7047,40.7108,40.6372,40.6495,12900.0
2013-11-26 10:20:00,66.27,66.27,66.16,66.19,11600.0,40.6495,40.6495,40.582,40.6004,11600.0
2013-11-26 10:25:00,66.21,66.23,66.14,66.18,28100.0,40.6127,40.6249,40.5697,40.5943,28100.0
2013-11-26 10:30:00,66.16,66.23,66.15,66.21,14300.0,40.582,40.6249,40.5759,40.6127,14300.0
2013-11-26 10:35:00,66.2,66.2,66.11,66.12,11100.0,40.6065,40.6065,40.5513,40.5575,11100.0
2013-11-26 10:40:00,66.13,66.17,66.1,66.16,13500.0,40.5636,40.5881,40.5452,40.582,13500.0
2013-11-26 10:45:00,66.15,66.21,66.15,66.2,16500.0,40.5759,40.6127,40.5759,40.6065,16500.0
2013-11-26 10:50:00,66.19,66.19,66.11,66.15,21000.0,40.6004,40.6004,40.5513,40.5759,21000.0
2013-11-26 10:55:00,66.15,66.21,66.11,66.2,15800.0,40.5759,40.6127,40.5513,40.6065,15800.0
2013-11-26 11:00:00,66.2,66.23,66.18,66.22,27800.0,40.6065,40.6249,40.5943,40.6188,27800.0
2013-11-26 11:05:00,66.22,66.24,66.17,66.24,31500.0,40.6188,40.6311,40.5881,40.6311,31500.0
2013-11-26 11:10:00,66.24,66.27,66.21,66.27,17800.0,40.6311,40.6495,40.6127,40.6495,17800.0
2013-11-26 11:15:00,66.27,66.27,66.16,66.17,26100.0,40.6495,40.6495,40.582,40.5881,26100.0
2013-11-26 11:20:00,66.16,66.16,66.12,66.13,18100.0,40.582,40.582,40.5575,40.5636,18100.0
2013-11-26 11:25:00,66.14,66.14,66.05,66.09,24500.0,40.5697,40.5697,40.5145,40.5391,24500.0
2013-11-26 11:30:00,66.09,66.12,66.02,66.02,61200.0,40.5391,40.5575,40.4961,40.4961,61200.0
2013-11-26 11:35:00,66.03,66.04,65.98,66.02,35800.0,40.5023,40.5084,40.4716,40.4961,35800.0
2013-11-26 11:40:00,66.01,66.04,65.98,65.99,109800.0,40.49,40.5084,40.4716,40.4777,109800.0
2013-11-26 11:45:00,66.0,66.01,65.98,66.0,16100.0,40.4839,40.49,40.4716,40.4839,16100.0
2013-11-26 11:50:00,66.01,66.01,65.92,65.95,59100.0,40.49,40.49,40.4348,40.4532,59100.0
2013-11-26 11:55:00,65.94,65.96,65.92,65.93,16900.0,40.4471,40.4593,40.4348,40.4409,16900.0
2013-11-26 12:00:00,65.93,65.95,65.92,65.94,16600.0,40.4409,40.4532,40.4348,40.4471,16600.0
2013-11-26 12:05:00,65.95,65.97,65.94,65.96,22500.0,40.4532,40.4655,40.4471,40.4593,22500.0
2013-11-26 12:10:00,65.97,66.01,65.95,65.99,93700.0,40.4655,40.49,40.4532,40.4777,93700.0
2013-11-26 12:15:00,65.99,66.12,65.99,66.11,15100.0,40.4777,40.5575,40.4777,40.5513,15100.0
2013-11-26 12:20:00,66.11,66.13,66.03,66.04,57000.0,40.5513,40.5636,40.5023,40.5084,57000.0
2013-11-26 12:25:00,66.03,66.05,65.99,66.04,35400.0,40.5023,40.5145,40.4777,40.5084,35400.0
2013-11-26 12:30:00,66.04,66.05,66.0,66.0,17100.0,40.5084,40.5145,40.4839,40.4839,17100.0
2013-11-26 12:35:00,65.99,66.01,65.96,66.0,7600.0,40.4777,40.49,40.4593,40.4839,7600.0
2013-11-26 12:40:00,66.0,66.02,65.98,65.99,16500.0,40.4839,40.4961,40.4716,40.4777,16500.0
2013-11-26 12:45:00,65.99,66.01,65.96,66.01,59500.0,40.4777,40.49,40.4593,40.49,59500.0
2013-11-26 12:50:00,66.01,66.01,65.95,65.98,121900.0,40.49,40.49,40.4532,40.4716,121900.0
2013-11-26 12:55:00,65.98,65.98,65.88,65.9,16300.0,40.4716,40.4716,40.4102,40.4225,16300.0
2013-11-26 13:00:00,65.9,65.95,65.9,65.92,12100.0,40.4225,40.4532,40.4225,40.4348,12100.0
2013-11-26 13:05:00,65.92,65.92,65.88,65.9,14400.0,40.4348,40.4348,40.4102,40.4225,14400.0
2013-11-26 13:10:00,65.89,65.93,65.88,65.92,12400.0,40.4164,40.4409,40.4102,40.4348,12400.0
2013-11-26 13:15:00,65.93,66.0,65.93,65.94,21900.0,40.4409,40.4839,40.4409,40.4471,21900.0
2013-11-26 13:20:00,65.95,66.03,65.93,66.03,80700.0,40.4532,40.5023,40.4409,40.5023,80700.0
2013-11-26 13:25:00,66.03,66.06,66.01,66.03,18300.0,40.5023,40.5207,40.49,40.5023,18300.0
2013-11-26 13:30:00,66.02,66.06,66.01,66.01,28100.0,40.4961,40.5207,40.49,40.49,28100.0
2013-11-26 13:35:00,66.0,66.02,65.98,66.02,20000.0,40.4839,40.4961,40.4716,40.4961,20000.0
2013-11-26 13:40:00,66.01,66.08,66.01,66.08,24400.0,40.49,40.5329,40.49,40.5329,24400.0
2013-11-26 13:45:00,66.08,66.15,66.07,66.14,27200.0,40.5329,40.5759,40.5268,40.5697,27200.0
2013-11-26 13:50:00,66.15,66.17,66.13,66.14,17900.0,40.5759,40.5881,40.5636,40.5697,17900.0
2013-11-26 13:55:00,66.14,66.14,66.07,66.07,29300.0,40.5697,40.5697,40.5268,40.5268,29300.0
2013-11-26 14:00:00,66.08,66.09,66.05,66.06,21100.0,40.5329,40.5391,40.5145,40.5207,21100.0
2013-11-26 14:05:00,66.05,66.06,65.97,65.97,27800.0,40.5145,40.5207,40.4655,40.4655,27800.0
2013-11-26 14:10:00,65.97,65.98,65.82,65.82,70300.0,40.4655,40.4716,40.3734,40.3734,70300.0
2013-11-26 14:15:00,65.83,65.84,65.6,65.61,128600.0,40.3796,40.3857,40.2385,40.2446,128600.0
2013-11-26 14:20:00,65.6,65.78,65.54,65.75,157300.0,40.2385,40.3489,40.2017,40.3305,157300.0
2013-11-26 14:25:00,65.75,65.85,65.74,65.79,53800.0,40.3305,40.3918,40.3244,40.355,53800.0
2013-11-26 14:30:00,65.79,65.85,65.74,65.74,66800.0,40.355,40.3918,40.3244,40.3244,66800.0
2013-11-26 14:35:00,65.76,65.79,65.66,65.7,58000.0,40.3366,40.355,40.2753,40.2998,58000.0
2013-11-26 14:40:00,65.7,65.71,65.65,65.69,21500.0,40.2998,40.306,40.2692,40.2937,21500.0
2013-11-26 14:45:00,65.7,65.73,65.62,65.64,46100.0,40.2998,40.3182,40.2508,40.263,46100.0
2013-11-26 14:50:00,65.65,65.66,65.57,65.58,52400.0,40.2692,40.2753,40.2201,40.2262,52400.0
2013-11-26 14:55:00,65.58,65.61,65.55,65.57,40100.0,40.2262,40.2446,40.2078,40.2201,40100.0
2013-11-26 15:00:00,65.57,65.65,65.56,65.59,64300.0,40.2201,40.2692,40.214,40.2324,64300.0
2013-11-26 15:05:00,65.59,65.59,65.53,65.57,112900.0,40.2324,40.2324,40.1956,40.2201,112900.0
2013-11-26 15:10:00,65.56,65.6,65.55,65.6,50800.0,40.214,40.2385,40.2078,40.2385,50800.0
2013-11-26 15:15:00,65.61,65.77,65.61,65.77,54700.0,40.2446,40.3428,40.2446,40.3428,54700.0
2013-11-26 15:20:00,65.78,65.8,65.73,65.77,46700.0,40.3489,40.3612,40.3182,40.3428,46700.0
2013-11-26 15:25:00,65.77,65.89,65.77,65.87,62500.0,40.3428,40.4164,40.3428,40.4041,62500.0
2013-11-26 15:30:00,65.86,65.93,65.85,65.9,67100.0,40.398,40.4409,40.3918,40.4225,67100.0
2013-11-26 15:35:00,65.89,65.99,65.89,65.95,63200.0,40.4164,40.4777,40.4164,40.4532,63200.0
2013-11-26 15:40:00,65.96,66.11,65.65,66.1,218500.0,40.4593,40.5513,40.2692,40.5452,218500.0
2013-11-26 15:45:00,66.09,66.1,65.92,65.94,120500.0,40.5391,40.5452,40.4348,40.4471,120500.0
2013-11-26 15:50:00,65.93,65.95,65.9,65.93,118600.0,40.4409,40.4532,40.4225,40.4409,118600.0
2013-11-26 15:55:00,65.93,65.95,65.9,65.9,145300.0,40.4409,40.4532,40.4225,40.4225,145300.0
2013-11-27 09:30:00,65.89,66.39,65.4,65.65,86400.0,40.4164,40.7231,40.1158,40.2692,86400.0
2013-11-27 09:35:00,65.53,65.83,65.53,65.55,33100.0,40.1956,40.3796,40.1956,40.2078,33100.0
2013-11-27 09:40:00,65.55,65.57,65.44,65.49,23900.0,40.2078,40.2201,40.1404,40.171,23900.0
2013-11-27 09:45:00,65.52,65.53,65.44,65.44,18600.0,40.1894,40.1956,40.1404,40.1404,18600.0
2013-11-27 09:50:00,65.45,65.53,65.44,65.46,37700.0,40.1465,40.1956,40.1404,40.1526,37700.0
2013-11-27 09:55:00,65.48,65.5,65.42,65.48,20700.0,40.1649,40.1772,40.1281,40.1649,20700.0
2013-11-27 10:00:00,65.48,65.49,65.42,65.45,44800.0,40.1649,40.171,40.1281,40.1465,44800.0
2013-11-27 10:05:00,65.47,65.5,65.43,65.46,20400.0,40.1588,40.1772,40.1342,40.1526,20400.0
2013-11-27 10:10:00,65.46,65.49,65.35,65.37,33200.0,40.1526,40.171,40.0851,40.0974,33200.0
2013-11-27 10:15:00,65.39,65.39,65.31,65.31,19300.0,40.1097,40.1097,40.0606,40.0606,19300.0
2013-11-27 10:20:00,65.31,65.37,65.27,65.32,20100.0,40.0606,40.0974,40.0361,40.0667,20100.0
2013-11-27 10:25:00,65.32,65.34,65.29,65.29,14900.0,40.0667,40.079,40.0483,40.0483,14900.0
2013-11-27 10:30:00,65.3,65.33,65.27,65.29,17500.0,40.0545,40.0729,40.0361,40.0483,17500.0
2013-11-27 10:35:00,65.28,65.34,65.24,65.31,18200.0,40.0422,40.079,40.0177,40.0606,18200.0
2013-11-27 10:40:00,65.32,65.34,65.29,65.33,20900.0,40.0667,40.079,40.0483,40.0729,20900.0
2013-11-27 10:45:00,65.33,65.36,65.27,65.31,34700.0,40.0729,40.0913,40.0361,40.0606,34700.0
2013-11-27 10:50:00,65.31,65.31,65.2,65.25,26000.0,40.0606,40.0606,39.9931,40.0238,26000.0
2013-11-27 10:55:00,65.26,65.26,65.12,65.13,26900.0,40.0299,40.0299,39.9441,39.9502,26900.0
2013-11-27 11:00:00,65.13,65.19,65.04,65.05,67600.0,39.9502,39.987,39.895,39.9011,67600.0
2013-11-27 11:05:00,65.06,65.08,64.96,64.97,41700.0,39.9073,39.9195,39.8459,39.8521,41700.0
2013-11-27 11:10:00,64.98,64.98,64.85,64.86,67000.0,39.8582,39.8582,39.7785,39.7846,67000.0
2013-11-27 11:15:00,64.86,64.93,64.74,64.87,90100.0,39.7846,39.8275,39.711,39.7907,90100.0
2013-11-27 11:20:00,64.87,65.06,64.87,64.97,39700.0,39.7907,39.9073,39.7907,39.8521,39700.0
2013-11-27 11:25:00,64.96,64.99,64.91,64.93,31400.0,39.8459,39.8643,39.8153,39.8275,31400.0
2013-11-27 11:30:00,64.94,64.99,64.91,64.99,30300.0,39.8337,39.8643,39.8153,39.8643,30300.0
2013-11-27 11:35:00,64.99,65.09,64.99,65.07,23000.0,39.8643,39.9257,39.8643,39.9134,23000.0
2013-11-27 11:40:00,65.06,65.08,64.92,64.98,27800.0,39.9073,39.9195,39.8214,39.8582,27800.0
2013-11-27 11:45:00,64.99,65.07,64.99,65.04,20000.0,39.8643,39.9134,39.8643,39.895,20000.0
2013-11-27 11:50:00,65.04,65.08,65.04,65.07,20500.0,39.895,39.9195,39.895,39.9134,20500.0
2013-11-27 11:55:00,65.07,65.08,64.99,65.0,22700.0,39.9134,39.9195,39.8643,39.8705,22700.0
2013-11-27 12:00:00,65.01,65.03,64.95,64.96,13500.0,39.8766,39.8889,39.8398,39.8459,13500.0
2013-11-27 12:05:00,64.96,65.04,64.93,65.03,28100.0,39.8459,39.895,39.8275,39.8889,28100.0
2013-11-27 12:10:00,65.03,65.04,65.0,65.01,11700.0,39.8889,39.895,39.8705,39.8766,11700.0
2013-11-27 12:15:00,65.02,65.07,65.02,65.04,9400.0,39.8827,39.9134,39.8827,39.895,9400.0
2013-11-27 12:20:00,65.03,65.04,64.95,64.97,27500.0,39.8889,39.895,39.8398,39.8521,27500.0
2013-11-27 12:25:00,64.96,65.02,64.93,65.02,38800.0,39.8459,39.8827,39.8275,39.8827,38800.0
2013-11-27 12:30:00,65.02,65.03,65.0,65.01,8200.0,39.8827,39.8889,39.8705,39.8766,8200.0
2013-11-27 12:35:00,65.0,65.03,64.99,65.03,24100.0,39.8705,39.8889,39.8643,39.8889,24100.0
2013-11-27 12:40:00,65.03,65.04,65.0,65.0,25700.0,39.8889,39.895,39.8705,39.8705,25700.0
2013-11-27 12:45:00,65.01,65.02,64.93,64.95,37600.0,39.8766,39.8827,39.8275,39.8398,37600.0
2013-11-27 12:50:00,64.95,64.95,64.82,64.83,38300.0,39.8398,39.8398,39.7601,39.7662,38300.0
2013-11-27 12:55:00,64.82,64.83,64.68,64.68,31500.0,39.7601,39.7662,39.6742,39.6742,31500.0
2013-11-27 13:00:00,64.67,64.76,64.62,64.76,44200.0,39.668,39.7232,39.6374,39.7232,44200.0
2013-11-27 13:05:00,64.76,64.76,64.66,64.67,29100.0,39.7232,39.7232,39.6619,39.668,29100.0
2013-11-27 13:10:00,64.66,64.67,64.63,64.67,24700.0,39.6619,39.668,39.6435,39.668,24700.0
2013-11-27 13:15:00,64.68,64.76,64.68,64.75,45700.0,39.6742,39.7232,39.6742,39.7171,45700.0
2013-11-27 13:20:00,64.76,64.8,64.76,64.78,22300.0,39.7232,39.7478,39.7232,39.7355,22300.0
2013-11-27 13:25:00,64.78,64.89,64.78,64.89,32200.0,39.7355,39.803,39.7355,39.803,32200.0
2013-11-27 13:30:00,64.89,64.95,64.84,64.85,39400.0,39.803,39.8398,39.7723,39.7785,39400.0
2013-11-27 13:35:00,64.85,64.87,64.75,64.75,52600.0,39.7785,39.7907,39.7171,39.7171,52600.0
2013-11-27 13:40:00,64.77,64.77,64.7,64.72,32100.0,39.7294,39.7294,39.6864,39.6987,32100.0
2013-11-27 13:45:00,64.72,64.72,64.67,64.71,29900.0,39.6987,39.6987,39.668,39.6926,29900.0
2013-11-27 13:50:00,64.71,64.74,64.68,64.71,40600.0,39.6926,39.711,39.6742,39.6926,40600.0
2013-11-27 13:55:00,64.71,64.74,64.7,64.7,17100.0,39.6926,39.711,39.6864,39.6864,17100.0
2013-11-27 14:00:00,64.7,64.7,64.66,64.7,29600.0,39.6864,39.6864,39.6619,39.6864,29600.0
2013-11-27 14:05:00,64.71,64.77,64.67,64.69,24800.0,39.6926,39.7294,39.668,39.6803,24800.0
2013-11-27 14:10:00,64.69,64.71,64.68,64.71,9200.0,39.6803,39.6926,39.6742,39.6926,9200.0
2013-11-27 14:15:00,64.72,64.76,64.72,64.73,18700.0,39.6987,39.7232,39.6987,39.7048,18700.0
2013-11-27 14:20:00,64.73,64.73,64.7,64.71,11900.0,39.7048,39.7048,39.6864,39.6926,11900.0
2013-11-27 14:25:00,64.7,64.76,64.7,64.76,21000.0,39.6864,39.7232,39.6864,39.7232,21000.0
2013-11-27 14:30:00,64.75,64.88,64.75,64.84,39800.0,39.7171,39.7969,39.7171,39.7723,39800.0
2013-11-27 14:35:00,64.84,64.9,64.82,64.84,53400.0,39.7723,39.8091,39.7601,39.7723,53400.0
2013-11-27 14:40:00,64.84,64.91,64.84,64.91,8700.0,39.7723,39.8153,39.7723,39.8153,8700.0
2013-11-27 14:45:00,64.91,64.97,64.91,64.97,12600.0,39.8153,39.8521,39.8153,39.8521,12600.0
2013-11-27 14:50:00,64.97,65.01,64.89,64.91,30400.0,39.8521,39.8766,39.803,39.8153,30400.0
2013-11-27 14:55:00,64.91,64.96,64.91,64.95,12900.0,39.8153,39.8459,39.8153,39.8398,12900.0
2013-11-27 15:00:00,64.96,64.99,64.93,64.96,19000.0,39.8459,39.8643,39.8275,39.8459,19000.0
2013-11-27 15:05:00,64.96,65.0,64.95,64.96,19000.0,39.8459,39.8705,39.8398,39.8459,19000.0
2013-11-27 15:10:00,64.96,64.97,64.92,64.92,30300.0,39.8459,39.8521,39.8214,39.8214,30300.0
2013-11-27 15:15:00,64.92,64.93,64.89,64.92,36800.0,39.8214,39.8275,39.803,39.8214,36800.0
2013-11-27 15:20:00,64.92,64.92,64.89,64.92,30800.0,39.8214,39.8214,39.803,39.8214,30800.0
2013-11-27 15:25:00,64.92,64.92,64.86,64.92,41700.0,39.8214,39.8214,39.7846,39.8214,41700.0
2013-11-27 15:30:00,64.92,65.0,64.91,65.0,61300.0,39.8214,39.8705,39.8153,39.8705,61300.0
2013-11-27 15:35:00,65.0,65.02,64.95,65.0,51800.0,39.8705,39.8827,39.8398,39.8705,51800.0
2013-11-27 15:40:00,65.0,65.03,64.95,64.96,49000.0,39.8705,39.8889,39.8398,39.8459,49000.0
2013-11-27 15:45:00,64.95,65.02,64.93,65.02,56500.0,39.8398,39.8827,39.8275,39.8827,56500.0
2013-11-27 15:50:00,65.02,65.03,64.98,65.03,51400.0,39.8827,39.8889,39.8582,39.8889,51400.0
2013-11-27 15:55:00,65.03,65.09,65.02,65.06,127000.0,39.8889,39.9257,39.8827,39.9073,127000.0
2013-11-29 09:30:00,65.0,65.02,64.77,65.02,38400.0,39.8705,39.8827,39.7294,39.8827,38400.0
2013-11-29 09:35:00,65.01,65.21,65.01,65.05,16500.0,39.8766,39.9993,39.8766,39.9011,16500.0
2013-11-29 09:40:00,65.04,65.26,65.03,65.21,19500.0,39.895,40.0299,39.8889,39.9993,19500.0
2013-11-29 09:45:00,65.2,65.32,65.02,65.28,56700.0,39.9931,40.0667,39.8827,40.0422,56700.0
2013-11-29 09:50:00,65.28,65.28,65.12,65.16,27000.0,40.0422,40.0422,39.9441,39.9686,27000.0
2013-11-29 09:55:00,65.15,65.23,65.06,65.23,50500.0,39.9625,40.0115,39.9073,40.0115,50500.0
2013-11-29 10:00:00,65.24,65.27,65.16,65.26,29700.0,40.0177,40.0361,39.9686,40.0299,29700.0
2013-11-29 10:05:00,65.26,65.32,65.25,65.28,21700.0,40.0299,40.0667,40.0238,40.0422,21700.0
2013-11-29 10:10:00,65.29,65.42,65.28,65.36,23200.0,40.0483,40.1281,40.0422,40.0913,23200.0
2013-11-29 10:15:00,65.36,65.36,65.31,65.33,18400.0,40.0913,40.0913,40.0606,40.0729,18400.0
2013-11-29 10:20:00,65.34,65.34,65.2,65.22,24300.0,40.079,40.079,39.9931,40.0054,24300.0
2013-11-29 10:25:00,65.22,65.23,65.17,65.2,19500.0,40.0054,40.0115,39.9747,39.9931,19500.0
2013-11-29 10:30:00,65.2,65.37,65.18,65.36,133200.0,39.9931,40.0974,39.9809,40.0913,133200.0
2013-11-29 10:35:00,65.34,65.43,65.34,65.39,12700.0,40.079,40.1342,40.079,40.1097,12700.0
2013-11-29 10:40:00,65.38,65.42,65.35,65.41,15300.0,40.1036,40.1281,40.0851,40.122,15300.0
2013-11-29 10:45:00,65.42,65.54,65.42,65.53,26500.0,40.1281,40.2017,40.1281,40.1956,26500.0
2013-11-29 10:50:00,65.52,65.62,65.52,65.54,22100.0,40.1894,40.2508,40.1894,40.2017,22100.0
2013-11-29 10:55:00,65.54,65.56,65.42,65.42,9700.0,40.2017,40.214,40.1281,40.1281,9700.0
2013-11-29 11:00:00,65.41,65.47,65.38,65.44,14000.0,40.122,40.1588,40.1036,40.1404,14000.0
2013-11-29 11:05:00,65.44,65.44,65.32,65.32,8400.0,40.1404,40.1404,40.0667,40.0667,8400.0
2013-11-29 11:10:00,65.32,65.33,65.26,65.29,9600.0,40.0667,40.0729,40.0299,40.0483,9600.0
2013-11-29 11:15:00,65.29,65.34,65.22,65.26,8400.0,40.0483,40.079,40.0054,40.0299,8400.0
2013-11-29 11:20:00,65.26,65.3,65.19,65.2,8100.0,40.0299,40.0545,39.987,39.9931,8100.0
2013-11-29 11:25:00,65.21,65.25,65.14,65.16,12300.0,39.9993,40.0238,39.9563,39.9686,12300.0
2013-11-29 11:30:00,65.15,65.24,65.13,65.24,16700.0,39.9625,40.0177,39.9502,40.0177,16700.0
2013-11-29 11:35:00,65.24,65.29,65.19,65.19,13100.0,40.0177,40.0483,39.987,39.987,13100.0
2013-11-29 11:40:00,65.18,65.23,65.11,65.14,11000.0,39.9809,40.0115,39.9379,39.9563,11000.0
2013-11-29 11:45:00,65.14,65.2,65.13,65.2,40000.0,39.9563,39.9931,39.9502,39.9931,40000.0
2013-11-29 11:50:00,65.2,65.25,65.2,65.23,13500.0,39.9931,40.0238,39.9931,40.0115,13500.0
2013-11-29 11:55:00,65.23,65.23,65.18,65.2,11000.0,40.0115,40.0115,39.9809,39.9931,11000.0
2013-11-29 12:00:00,65.21,65.23,65.12,65.14,9800.0,39.9993,40.0115,39.9441,39.9563,9800.0
2013-11-29 12:05:00,65.13,65.13,65.08,65.09,6000.0,39.9502,39.9502,39.9195,39.9257,6000.0
2013-11-29 12:10:00,65.09,65.16,65.09,65.15,10700.0,39.9257,39.9686,39.9257,39.9625,10700.0
2013-11-29 12:15:00,65.18,65.19,65.15,65.17,6800.0,39.9809,39.987,39.9625,39.9747,6800.0
2013-11-29 12:20:00,65.16,65.17,65.1,65.13,12700.0,39.9686,39.9747,39.9318,39.9502,12700.0
2013-11-29 12:25:00,65.13,65.21,65.13,65.2,10300.0,39.9502,39.9993,39.9502,39.9931,10300.0
2013-11-29 12:30:00,65.21,65.25,65.19,65.19,13200.0,39.9993,40.0238,39.987,39.987,13200.0
2013-11-29 12:35:00,65.18,65.18,65.12,65.14,14300.0,39.9809,39.9809,39.9441,39.9563,14300.0
2013-11-29 12:40:00,65.15,65.16,65.09,65.11,26700.0,39.9625,39.9686,39.9257,39.9379,26700.0
2013-11-29 12:45:00,65.1,65.11,64.89,64.93,59200.0,39.9318,39.9379,39.803,39.8275,59200.0
2013-11-29 12:50:00,64.93,64.94,64.85,64.92,62200.0,39.8275,39.8337,39.7785,39.8214,62200.0
2013-11-29 12:55:00,64.91,64.96,64.83,64.92,121300.0,39.8153,39.8459,39.7662,39.8214,121300.0
2013-12-02 09:30:00,64.8,64.88,64.64,64.75,46600.0,39.7478,39.7969,39.6496,39.7171,46600.0
2013-12-02 09:35:00,64.71,64.72,64.4,64.59,51100.0,39.6926,39.6987,39.5024,39.619,51100.0
2013-12-02 09:40:00,64.52,64.57,64.32,64.38,35700.0,39.576,39.6067,39.4534,39.4902,35700.0
2013-12-02 09:45:00,64.4,64.45,64.29,64.29,46900.0,39.5024,39.5331,39.435,39.435,46900.0
2013-12-02 09:50:00,64.3,64.41,64.25,64.25,49200.0,39.4411,39.5086,39.4104,39.4104,49200.0
2013-12-02 09:55:00,64.25,64.26,64.11,64.14,51200.0,39.4104,39.4166,39.3245,39.3429,51200.0
2013-12-02 10:00:00,64.14,64.21,64.03,64.13,53500.0,39.3429,39.3859,39.2755,39.3368,53500.0
2013-12-02 10:05:00,64.12,64.17,64.07,64.08,60300.0,39.3307,39.3613,39.3,39.3061,60300.0
2013-12-02 10:10:00,64.06,64.15,63.98,63.99,54500.0,39.2939,39.3491,39.2448,39.2509,54500.0
2013-12-02 10:15:00,64.0,64.08,63.77,63.77,88900.0,39.2571,39.3061,39.116,39.116,88900.0
2013-12-02 10:20:00,63.77,64.0,63.77,63.99,42700.0,39.116,39.2571,39.116,39.2509,42700.0
2013-12-02 10:25:00,64.0,64.09,63.94,63.94,28900.0,39.2571,39.3123,39.2203,39.2203,28900.0
2013-12-02 10:30:00,63.96,64.01,63.88,64.01,33800.0,39.2325,39.2632,39.1835,39.2632,33800.0
2013-12-02 10:35:00,64.01,64.1,63.99,64.1,50300.0,39.2632,39.3184,39.2509,39.3184,50300.0
2013-12-02 10:40:00,64.1,64.16,64.06,64.11,45700.0,39.3184,39.3552,39.2939,39.3245,45700.0
2013-12-02 10:45:00,64.11,64.22,64.08,64.18,121500.0,39.3245,39.392,39.3061,39.3675,121500.0
2013-12-02 10:50:00,64.2,64.28,64.19,64.22,38500.0,39.3797,39.4288,39.3736,39.392,38500.0
2013-12-02 10:55:00,64.23,64.3,64.18,64.3,31200.0,39.3982,39.4411,39.3675,39.4411,31200.0
2013-12-02 11:00:00,64.31,64.34,64.27,64.28,28700.0,39.4472,39.4656,39.4227,39.4288,28700.0
2013-12-02 11:05:00,64.28,64.39,64.27,64.38,44700.0,39.4288,39.4963,39.4227,39.4902,44700.0
2013-12-02 11:10:00,64.39,64.57,64.39,64.55,32600.0,39.4963,39.6067,39.4963,39.5944,32600.0
2013-12-02 11:15:00,64.54,64.55,64.37,64.37,34800.0,39.5883,39.5944,39.484,39.484,34800.0
2013-12-02 11:20:00,64.36,64.42,64.33,64.4,16000.0,39.4779,39.5147,39.4595,39.5024,16000.0
2013-12-02 11:25:00,64.4,64.49,64.4,64.48,24300.0,39.5024,39.5576,39.5024,39.5515,24300.0
2013-12-02 11:30:00,64.5,64.57,64.4,64.42,41300.0,39.5638,39.6067,39.5024,39.5147,41300.0
2013-12-02 11:35:00,64.43,64.46,64.37,64.44,16100.0,39.5208,39.5392,39.484,39.527,16100.0
2013-12-02 11:40:00,64.44,64.52,64.42,64.5,42000.0,39.527,39.576,39.5147,39.5638,42000.0
2013-12-02 11:45:00,64.5,64.56,64.5,64.56,13600.0,39.5638,39.6006,39.5638,39.6006,13600.0
2013-12-02 11:50:00,64.56,64.6,64.52,64.56,39400.0,39.6006,39.6251,39.576,39.6006,39400.0
2013-12-02 11:55:00,64.55,64.59,64.55,64.57,12900.0,39.5944,39.619,39.5944,39.6067,12900.0
2013-12-02 12:00:00,64.57,64.59,64.54,64.55,14300.0,39.6067,39.619,39.5883,39.5944,14300.0
2013-12-02 12:05:00,64.54,64.58,64.54,64.56,8100.0,39.5883,39.6128,39.5883,39.6006,8100.0
2013-12-02 12:10:00,64.56,64.57,64.53,64.56,9400.0,39.6006,39.6067,39.5822,39.6006,9400.0
2013-12-02 12:15:00,64.57,64.65,64.56,64.64,13900.0,39.6067,39.6558,39.6006,39.6496,13900.0
2013-12-02 12:20:00,64.67,64.75,64.67,64.74,12700.0,39.668,39.7171,39.668,39.711,12700.0
2013-12-02 12:25:00,64.75,64.76,64.66,64.68,21900.0,39.7171,39.7232,39.6619,39.6742,21900.0
2013-12-02 12:30:00,64.67,64.69,64.58,64.61,18000.0,39.668,39.6803,39.6128,39.6312,18000.0
2013-12-02 12:35:00,64.62,64.67,64.59,64.67,14600.0,39.6374,39.668,39.619,39.668,14600.0
2013-12-02 12:40:00,64.68,64.73,64.66,64.73,13800.0,39.6742,39.7048,39.6619,39.7048,13800.0
2013-12-02 12:45:00,64.73,64.73,64.67,64.72,12600.0,39.7048,39.7048,39.668,39.6987,12600.0
2013-12-02 12:50:00,64.71,64.74,64.71,64.71,13100.0,39.6926,39.711,39.6926,39.6926,13100.0
2013-12-02 12:55:00,64.71,64.72,64.68,64.7,26500.0,39.6926,39.6987,39.6742,39.6864,26500.0
2013-12-02 13:00:00,64.7,64.7,64.65,64.68,20300.0,39.6864,39.6864,39.6558,39.6742,20300.0
2013-12-02 13:05:00,64.68,64.69,64.68,64.68,6400.0,39.6742,39.6803,39.6742,39.6742,6400.0
2013-12-02 13:10:00,64.69,64.7,64.66,64.68,28700.0,39.6803,39.6864,39.6619,39.6742,28700.0
2013-12-02 13:15:00,64.67,64.68,64.66,64.67,14000.0,39.668,39.6742,39.6619,39.668,14000.0
2013-12-02 13:20:00,64.67,64.73,64.66,64.73,17200.0,39.668,39.7048,39.6619,39.7048,17200.0
2013-12-02 13:25:00,64.72,64.75,64.69,64.74,16100.0,39.6987,39.7171,39.6803,39.711,16100.0
2013-12-02 13:30:00,64.74,64.75,64.65,64.66,18200.0,39.711,39.7171,39.6558,39.6619,18200.0
2013-12-02 13:35:00,64.65,64.7,64.65,64.7,16200.0,39.6558,39.6864,39.6558,39.6864,16200.0
2013-12-02 13:40:00,64.7,64.7,64.64,64.64,40900.0,39.6864,39.6864,39.6496,39.6496,40900.0
2013-12-02 13:45:00,64.63,64.64,64.6,64.61,28300.0,39.6435,39.6496,39.6251,39.6312,28300.0
2013-12-02 13:50:00,64.6,64.63,64.56,64.63,13300.0,39.6251,39.6435,39.6006,39.6435,13300.0
2013-12-02 13:55:00,64.64,64.65,64.58,64.59,13200.0,39.6496,39.6558,39.6128,39.619,13200.0
2013-12-02 14:00:00,64.6,64.64,64.58,64.59,19200.0,39.6251,39.6496,39.6128,39.619,19200.0
2013-12-02 14:05:00,64.59,64.61,64.5,64.52,25700.0,39.619,39.6312,39.5638,39.576,25700.0
2013-12-02 14:10:00,64.52,64.52,64.43,64.43,32700.0,39.576,39.576,39.5208,39.5208,32700.0
2013-12-02 14:15:00,64.42,64.42,64.34,64.38,27300.0,39.5147,39.5147,39.4656,39.4902,27300.0
2013-12-02 14:20:00,64.38,64.38,64.34,64.36,26600.0,39.4902,39.4902,39.4656,39.4779,26600.0
2013-12-02 14:25:00,64.36,64.36,64.31,64.34,26800.0,39.4779,39.4779,39.4472,39.4656,26800.0
2013-12-02 14:30:00,64.34,64.4,64.34,64.37,21000.0,39.4656,39.5024,39.4656,39.484,21000.0
2013-12-02 14:35:00,64.37,64.42,64.34,64.38,18900.0,39.484,39.5147,39.4656,39.4902,18900.0
2013-12-02 14:40:00,64.37,64.38,64.33,64.33,21400.0,39.484,39.4902,39.4595,39.4595,21400.0
2013-12-02 14:45:00,64.33,64.37,64.32,64.34,18600.0,39.4595,39.484,39.4534,39.4656,18600.0
2013-12-02 14:50:00,64.35,64.37,64.34,64.37,17800.0,39.4718,39.484,39.4656,39.484,17800.0
2013-12-02 14:55:00,64.37,64.4,64.35,64.35,24400.0,39.484,39.5024,39.4718,39.4718,24400.0
2013-12-02 15:00:00,64.35,64.39,64.35,64.38,29600.0,39.4718,39.4963,39.4718,39.4902,29600.0
2013-12-02 15:05:00,64.38,64.39,64.37,64.38,15700.0,39.4902,39.4963,39.484,39.4902,15700.0
2013-12-02 15:10:00,64.39,64.39,64.32,64.32,19700.0,39.4963,39.4963,39.4534,39.4534,19700.0
2013-12-02 15:15:00,64.32,64.36,64.32,64.36,27000.0,39.4534,39.4779,39.4534,39.4779,27000.0
2013-12-02 15:20:00,64.36,64.42,64.36,64.42,26200.0,39.4779,39.5147,39.4779,39.5147,26200.0
2013-12-02 15:25:00,64.41,64.42,64.32,64.33,27700.0,39.5086,39.5147,39.4534,39.4595,27700.0
2013-12-02 15:30:00,64.33,64.34,64.27,64.33,62200.0,39.4595,39.4656,39.4227,39.4595,62200.0
2013-12-02 15:35:00,64.33,64.38,64.32,64.38,25500.0,39.4595,39.4902,39.4534,39.4902,25500.0
2013-12-02 15:40:00,64.39,64.42,64.37,64.37,23100.0,39.4963,39.5147,39.484,39.484,23100.0
2013-12-02 15:45:00,64.38,64.38,64.29,64.33,65300.0,39.4902,39.4902,39.435,39.4595,65300.0
2013-12-02 15:50:00,64.33,64.33,64.2,64.23,78900.0,39.4595,39.4595,39.3797,39.3982,78900.0
2013-12-02 15:55:00,64.24,64.3,64.16,64.3,216700.0,39.4043,39.4411,39.3552,39.4411,216700.0
2013-12-03 09:30:00,64.29,64.29,64.0,64.12,49200.0,39.435,39.435,39.2571,39.3307,49200.0
2013-12-03 09:35:00,64.12,64.24,64.11,64.19,10300.0,39.3307,39.4043,39.3245,39.3736,10300.0
2013-12-03 09:40:00,64.22,64.49,64.22,64.46,26800.0,39.392,39.5576,39.392,39.5392,26800.0
2013-12-03 09:45:00,64.45,64.49,64.3,64.35,20500.0,39.5331,39.5576,39.4411,39.4718,20500.0
2013-12-03 09:50:00,64.34,64.55,64.33,64.48,26500.0,39.4656,39.5944,39.4595,39.5515,26500.0
2013-12-03 09:55:00,64.45,64.64,64.45,64.52,30000.0,39.5331,39.6496,39.5331,39.576,30000.0
2013-12-03 10:00:00,64.53,64.65,64.53,64.58,46800.0,39.5822,39.6558,39.5822,39.6128,46800.0
2013-12-03 10:05:00,64.57,64.72,64.56,64.64,29400.0,39.6067,39.6987,39.6006,39.6496,29400.0
2013-12-03 10:10:00,64.63,64.68,64.63,64.65,27700.0,39.6435,39.6742,39.6435,39.6558,27700.0
2013-12-03 10:15:00,64.65,64.72,64.65,64.67,20000.0,39.6558,39.6987,39.6558,39.668,20000.0
2013-12-03 10:20:00,64.66,64.69,64.6,64.64,26900.0,39.6619,39.6803,39.6251,39.6496,26900.0
2013-12-03 10:25:00,64.66,64.72,64.66,64.71,30900.0,39.6619,39.6987,39.6619,39.6926,30900.0
2013-12-03 10:30:00,64.71,64.84,64.67,64.8,32800.0,39.6926,39.7723,39.668,39.7478,32800.0
2013-12-03 10:35:00,64.79,64.84,64.78,64.79,22200.0,39.7417,39.7723,39.7355,39.7417,22200.0
2013-12-03 10:40:00,64.8,64.84,64.75,64.76,37400.0,39.7478,39.7723,39.7171,39.7232,37400.0
2013-12-03 10:45:00,64.76,64.77,64.69,64.74,15300.0,39.7232,39.7294,39.6803,39.711,15300.0
2013-12-03 10:50:00,64.73,64.77,64.73,64.77,20200.0,39.7048,39.7294,39.7048,39.7294,20200.0
2013-12-03 10:55:00,64.77,64.8,64.76,64.76,16600.0,39.7294,39.7478,39.7232,39.7232,16600.0
2013-12-03 11:00:00,64.77,64.77,64.69,64.69,30900.0,39.7294,39.7294,39.6803,39.6803,30900.0
2013-12-03 11:05:00,64.68,64.72,64.68,64.69,60400.0,39.6742,39.6987,39.6742,39.6803,60400.0
2013-12-03 11:10:00,64.69,64.69,64.6,64.62,31000.0,39.6803,39.6803,39.6251,39.6374,31000.0
2013-12-03 11:15:00,64.63,64.64,64.59,64.62,63200.0,39.6435,39.6496,39.619,39.6374,63200.0
2013-12-03 11:20:00,64.62,64.67,64.6,64.62,23500.0,39.6374,39.668,39.6251,39.6374,23500.0
2013-12-03 11:25:00,64.61,64.64,64.58,64.6,34000.0,39.6312,39.6496,39.6128,39.6251,34000.0
2013-12-03 11:30:00,64.6,64.68,64.58,64.62,39900.0,39.6251,39.6742,39.6128,39.6374,39900.0
2013-12-03 11:35:00,64.62,64.63,64.59,64.61,31100.0,39.6374,39.6435,39.619,39.6312,31100.0
2013-12-03 11:40:00,64.61,64.63,64.58,64.61,39000.0,39.6312,39.6435,39.6128,39.6312,39000.0
2013-12-03 11:45:00,64.61,64.64,64.56,64.59,42200.0,39.6312,39.6496,39.6006,39.619,42200.0
2013-12-03 11:50:00,64.6,64.69,64.59,64.67,34000.0,39.6251,39.6803,39.619,39.668,34000.0
2013-12-03 11:55:00,64.67,64.73,64.67,64.72,29800.0,39.668,39.7048,39.668,39.6987,29800.0
2013-12-03 12:00:00,64.72,64.73,64.69,64.73,21500.0,39.6987,39.7048,39.6803,39.7048,21500.0
2013-12-03 12:05:00,64.71,64.78,64.71,64.77,25500.0,39.6926,39.7355,39.6926,39.7294,25500.0
2013-12-03 12:10:00,64.77,64.78,64.75,64.77,20900.0,39.7294,39.7355,39.7171,39.7294,20900.0
2013-12-03 12:15:00,64.77,64.8,64.73,64.75,51200.0,39.7294,39.7478,39.7048,39.7171,51200.0
2013-12-03 12:20:00,64.75,64.76,64.69,64.7,23800.0,39.7171,39.7232,39.6803,39.6864,23800.0
2013-12-03 12:25:00,64.71,64.73,64.68,64.69,15800.0,39.6926,39.7048,39.6742,39.6803,15800.0
2013-12-03 12:30:00,64.69,64.71,64.67,64.7,48700.0,39.6803,39.6926,39.668,39.6864,48700.0
2013-12-03 12:35:00,64.7,64.75,64.69,64.73,19500.0,39.6864,39.7171,39.6803,39.7048,19500.0
2013-12-03 12:40:00,64.73,64.8,64.73,64.78,15700.0,39.7048,39.7478,39.7048,39.7355,15700.0
2013-12-03 12:45:00,64.78,64.79,64.74,64.74,9300.0,39.7355,39.7417,39.711,39.711,9300.0
2013-12-03 12:50:00,64.75,64.75,64.7,64.7,20000.0,39.7171,39.7171,39.6864,39.6864,20000.0
2013-12-03 12:55:00,64.7,64.7,64.64,64.68,19100.0,39.6864,39.6864,39.6496,39.6742,19100.0
2013-12-03 13:00:00,64.68,64.71,64.65,64.65,17500.0,39.6742,39.6926,39.6558,39.6558,17500.0
2013-12-03 13:05:00,64.66,64.66,64.59,64.62,18400.0,39.6619,39.6619,39.619,39.6374,18400.0
2013-12-03 13:10:00,64.61,64.67,64.61,64.62,95700.0,39.6312,39.668,39.6312,39.6374,95700.0
2013-12-03 13:15:00,64.61,64.67,64.58,64.67,19000.0,39.6312,39.668,39.6128,39.668,19000.0
2013-12-03 13:20:00,64.67,64.69,64.63,64.63,19100.0,39.668,39.6803,39.6435,39.6435,19100.0
2013-12-03 13:25:00,64.62,64.64,64.55,64.6,16800.0,39.6374,39.6496,39.5944,39.6251,16800.0
2013-12-03 13:30:00,64.6,64.63,64.59,64.62,13000.0,39.6251,39.6435,39.619,39.6374,13000.0
2013-12-03 13:35:00,64.62,64.63,64.6,64.61,19600.0,39.6374,39.6435,39.6251,39.6312,19600.0
2013-12-03 13:40:00,64.61,64.63,64.56,64.57,15900.0,39.6312,39.6435,39.6006,39.6067,15900.0
2013-12-03 13:45:00,64.56,64.58,64.54,64.57,14200.0,39.6006,39.6128,39.5883,39.6067,14200.0
2013-12-03 13:50:00,64.57,64.57,64.52,64.57,18600.0,39.6067,39.6067,39.576,39.6067,18600.0
2013-12-03 13:55:00,64.57,64.59,64.53,64.53,15100.0,39.6067,39.619,39.5822,39.5822,15100.0
2013-12-03 14:00:00,64.53,64.58,64.52,64.56,20800.0,39.5822,39.6128,39.576,39.6006,20800.0
2013-12-03 14:05:00,64.57,64.59,64.52,64.52,19000.0,39.6067,39.619,39.576,39.576,19000.0
2013-12-03 14:10:00,64.53,64.58,64.52,64.55,17400.0,39.5822,39.6128,39.576,39.5944,17400.0
2013-12-03 14:15:00,64.56,64.56,64.49,64.54,28600.0,39.6006,39.6006,39.5576,39.5883,28600.0
2013-12-03 14:20:00,64.54,64.59,64.51,64.55,24000.0,39.5883,39.619,39.5699,39.5944,24000.0
2013-12-03 14:25:00,64.54,64.56,64.54,64.55,15800.0,39.5883,39.6006,39.5883,39.5944,15800.0
2013-12-03 14:30:00,64.54,64.64,64.51,64.58,31400.0,39.5883,39.6496,39.5699,39.6128,31400.0
2013-12-03 14:35:00,64.59,64.69,64.59,64.68,29700.0,39.619,39.6803,39.619,39.6742,29700.0
2013-12-03 14:40:00,64.68,64.75,64.67,64.75,13900.0,39.6742,39.7171,39.668,39.7171,13900.0
2013-12-03 14:45:00,64.75,64.79,64.75,64.79,17000.0,39.7171,39.7417,39.7171,39.7417,17000.0
2013-12-03 14:50:00,64.79,64.81,64.77,64.78,19200.0,39.7417,39.7539,39.7294,39.7355,19200.0
2013-12-03 14:55:00,64.76,64.82,64.75,64.81,10300.0,39.7232,39.7601,39.7171,39.7539,10300.0
2013-12-03 15:00:00,64.82,64.83,64.79,64.82,25000.0,39.7601,39.7662,39.7417,39.7601,25000.0
2013-12-03 15:05:00,64.83,64.86,64.81,64.82,20900.0,39.7662,39.7846,39.7539,39.7601,20900.0
2013-12-03 15:10:00,64.82,64.83,64.79,64.8,22500.0,39.7601,39.7662,39.7417,39.7478,22500.0
2013-12-03 15:15:00,64.8,64.85,64.8,64.84,21700.0,39.7478,39.7785,39.7478,39.7723,21700.0
2013-12-03 15:20:00,64.83,64.85,64.74,64.74,29600.0,39.7662,39.7785,39.711,39.711,29600.0
2013-12-03 15:25:00,64.73,64.78,64.73,64.77,27500.0,39.7048,39.7355,39.7048,39.7294,27500.0
2013-12-03 15:30:00,64.77,64.83,64.76,64.82,36100.0,39.7294,39.7662,39.7232,39.7601,36100.0
2013-12-03 15:35:00,64.82,64.83,64.76,64.77,33200.0,39.7601,39.7662,39.7232,39.7294,33200.0
2013-12-03 15:40:00,64.76,64.79,64.74,64.78,39400.0,39.7232,39.7417,39.711,39.7355,39400.0
2013-12-03 15:45:00,64.77,64.79,64.72,64.78,86100.0,39.7294,39.7417,39.6987,39.7355,86100.0
2013-12-03 15:50:00,64.78,64.8,64.74,64.74,67300.0,39.7355,39.7478,39.711,39.711,67300.0
2013-12-03 15:55:00,64.74,64.84,64.73,64.78,211300.0,39.711,39.7723,39.7048,39.7355,211300.0
2013-12-04 09:30:00,63.85,63.95,63.71,63.82,55900.0,39.5086,39.5705,39.422,39.49,55900.0
2013-12-04 09:35:00,63.83,63.85,63.62,63.83,53300.0,39.4962,39.5086,39.3663,39.4962,53300.0
2013-12-04 09:40:00,63.82,63.84,63.64,63.66,20400.0,39.49,39.5024,39.3786,39.391,20400.0
2013-12-04 09:45:00,63.67,63.68,63.56,63.58,23000.0,39.3972,39.4034,39.3291,39.3415,23000.0
2013-12-04 09:50:00,63.6,63.75,63.59,63.75,13700.0,39.3539,39.4467,39.3477,39.4467,13700.0
2013-12-04 09:55:00,63.74,63.77,63.7,63.72,18100.0,39.4405,39.4591,39.4158,39.4281,18100.0
2013-12-04 10:00:00,63.74,63.97,63.74,63.92,19400.0,39.4405,39.5828,39.4405,39.5519,19400.0
2013-12-04 10:05:00,63.94,64.05,63.92,64.03,21500.0,39.5643,39.6323,39.5519,39.62,21500.0
2013-12-04 10:10:00,64.04,64.12,64.03,64.11,29400.0,39.6262,39.6757,39.62,39.6695,29400.0
2013-12-04 10:15:00,64.11,64.16,64.1,64.12,11800.0,39.6695,39.7004,39.6633,39.6757,11800.0
2013-12-04 10:20:00,64.13,64.25,64.12,64.23,16800.0,39.6818,39.7561,39.6757,39.7437,16800.0
2013-12-04 10:25:00,64.23,64.31,64.23,64.3,18700.0,39.7437,39.7932,39.7437,39.787,18700.0
2013-12-04 10:30:00,64.3,64.36,64.28,64.28,17000.0,39.787,39.8242,39.7747,39.7747,17000.0
2013-12-04 10:35:00,64.29,64.33,64.2,64.2,16200.0,39.7808,39.8056,39.7252,39.7252,16200.0
2013-12-04 10:40:00,64.19,64.28,64.18,64.22,15300.0,39.719,39.7747,39.7128,39.7375,15300.0
2013-12-04 10:45:00,64.22,64.25,64.21,64.23,12900.0,39.7375,39.7561,39.7313,39.7437,12900.0
2013-12-04 10:50:00,64.23,64.31,64.23,64.28,14600.0,39.7437,39.7932,39.7437,39.7747,14600.0
2013-12-04 10:55:00,64.28,64.29,64.23,64.29,13100.0,39.7747,39.7808,39.7437,39.7808,13100.0
2013-12-04 11:00:00,64.29,64.29,64.22,64.23,16700.0,39.7808,39.7808,39.7375,39.7437,16700.0
2013-12-04 11:05:00,64.23,64.25,64.19,64.19,14600.0,39.7437,39.7561,39.719,39.719,14600.0
2013-12-04 11:10:00,64.19,64.23,64.18,64.22,13900.0,39.719,39.7437,39.7128,39.7375,13900.0
2013-12-04 11:15:00,64.2,64.2,64.12,64.12,13700.0,39.7252,39.7252,39.6757,39.6757,13700.0
2013-12-04 11:20:00,64.11,64.15,64.1,64.14,10000.0,39.6695,39.6942,39.6633,39.688,10000.0
2013-12-04 11:25:00,64.15,64.18,64.09,64.14,15200.0,39.6942,39.7128,39.6571,39.688,15200.0
2013-12-04 11:30:00,64.13,64.14,64.06,64.06,16000.0,39.6818,39.688,39.6385,39.6385,16000.0
2013-12-04 11:35:00,64.05,64.08,64.03,64.03,7900.0,39.6323,39.6509,39.62,39.62,7900.0
2013-12-04 11:40:00,64.03,64.06,63.97,64.05,13200.0,39.62,39.6385,39.5828,39.6323,13200.0
2013-12-04 11:45:00,64.03,64.09,64.01,64.01,11200.0,39.62,39.6571,39.6076,39.6076,11200.0
2013-12-04 11:50:00,64.01,64.07,64.01,64.04,12300.0,39.6076,39.6447,39.6076,39.6262,12300.0
2013-12-04 11:55:00,64.04,64.07,63.99,63.99,13400.0,39.6262,39.6447,39.5952,39.5952,13400.0
2013-12-04 12:00:00,64.0,64.0,63.85,63.89,16900.0,39.6014,39.6014,39.5086,39.5333,16900.0
2013-12-04 12:05:00,63.89,63.9,63.85,63.9,11800.0,39.5333,39.5395,39.5086,39.5395,11800.0
2013-12-04 12:10:00,63.9,63.92,63.82,63.83,14700.0,39.5395,39.5519,39.49,39.4962,14700.0
2013-12-04 12:15:00,63.82,63.84,63.79,63.8,14100.0,39.49,39.5024,39.4715,39.4776,14100.0
2013-12-04 12:20:00,63.81,63.81,63.75,63.76,11800.0,39.4838,39.4838,39.4467,39.4529,11800.0
2013-12-04 12:25:00,63.75,63.75,63.69,63.71,16800.0,39.4467,39.4467,39.4096,39.422,16800.0
2013-12-04 12:30:00,63.72,63.8,63.72,63.77,17900.0,39.4281,39.4776,39.4281,39.4591,17900.0
2013-12-04 12:35:00,63.78,63.88,63.78,63.87,10900.0,39.4653,39.5272,39.4653,39.521,10900.0
2013-12-04 12:40:00,63.87,63.89,63.84,63.84,10800.0,39.521,39.5333,39.5024,39.5024,10800.0
2013-12-04 12:45:00,63.84,63.91,63.84,63.87,17200.0,39.5024,39.5457,39.5024,39.521,17200.0
2013-12-04 12:50:00,63.87,63.89,63.86,63.87,7200.0,39.521,39.5333,39.5148,39.521,7200.0
2013-12-04 12:55:00,63.86,63.87,63.79,63.79,7800.0,39.5148,39.521,39.4715,39.4715,7800.0
2013-12-04 13:00:00,63.8,63.87,63.79,63.84,13900.0,39.4776,39.521,39.4715,39.5024,13900.0
2013-12-04 13:05:00,63.84,63.91,63.76,63.77,40700.0,39.5024,39.5457,39.4529,39.4591,40700.0
2013-12-04 13:10:00,63.77,63.8,63.67,63.71,47400.0,39.4591,39.4776,39.3972,39.422,47400.0
2013-12-04 13:15:00,63.71,63.73,63.67,63.71,18600.0,39.422,39.4343,39.3972,39.422,18600.0
2013-12-04 13:20:00,63.71,63.71,63.59,63.6,21500.0,39.422,39.422,39.3477,39.3539,21500.0
2013-12-04 13:25:00,63.6,63.6,63.5,63.5,22600.0,39.3539,39.3539,39.292,39.292,22600.0
2013-12-04 13:30:00,63.5,63.54,63.44,63.52,31100.0,39.292,39.3168,39.2549,39.3044,31100.0
2013-12-04 13:35:00,63.52,63.56,63.52,63.56,18600.0,39.3044,39.3291,39.3044,39.3291,18600.0
2013-12-04 13:40:00,63.55,63.55,63.47,63.48,34100.0,39.323,39.323,39.2735,39.2796,34100.0
2013-12-04 13:45:00,63.48,63.5,63.45,63.49,23900.0,39.2796,39.292,39.2611,39.2858,23900.0
2013-12-04 13:50:00,63.48,63.54,63.46,63.54,21600.0,39.2796,39.3168,39.2673,39.3168,21600.0
2013-12-04 13:55:00,63.53,63.54,63.5,63.54,17900.0,39.3106,39.3168,39.292,39.3168,17900.0
2013-12-04 14:00:00,63.55,63.58,63.5,63.57,27300.0,39.323,39.3415,39.292,39.3353,27300.0
2013-12-04 14:05:00,63.57,63.6,63.55,63.56,19100.0,39.3353,39.3539,39.323,39.3291,19100.0
2013-12-04 14:10:00,63.57,63.73,63.55,63.71,20800.0,39.3353,39.4343,39.323,39.422,20800.0
2013-12-04 14:15:00,63.72,63.72,63.65,63.69,17000.0,39.4281,39.4281,39.3848,39.4096,17000.0
2013-12-04 14:20:00,63.69,63.7,63.68,63.7,17500.0,39.4096,39.4158,39.4034,39.4158,17500.0
2013-12-04 14:25:00,63.7,63.74,63.66,63.7,24700.0,39.4158,39.4405,39.391,39.4158,24700.0
2013-12-04 14:30:00,63.69,63.78,63.69,63.78,24300.0,39.4096,39.4653,39.4096,39.4653,24300.0
2013-12-04 14:35:00,63.78,63.84,63.75,63.81,36300.0,39.4653,39.5024,39.4467,39.4838,36300.0
2013-12-04 14:40:00,63.81,63.82,63.77,63.82,16500.0,39.4838,39.49,39.4591,39.49,16500.0
2013-12-04 14:45:00,63.81,63.86,63.81,63.83,19700.0,39.4838,39.5148,39.4838,39.4962,19700.0
2013-12-04 14:50:00,63.83,63.9,63.83,63.88,21100.0,39.4962,39.5395,39.4962,39.5272,21100.0
2013-12-04 14:55:00,63.89,63.89,63.84,63.88,20200.0,39.5333,39.5333,39.5024,39.5272,20200.0
2013-12-04 15:00:00,63.88,63.88,63.84,63.85,24200.0,39.5272,39.5272,39.5024,39.5086,24200.0
2013-12-04 15:05:00,63.84,63.9,63.84,63.88,19300.0,39.5024,39.5395,39.5024,39.5272,19300.0
2013-12-04 15:10:00,63.88,63.94,63.87,63.94,15300.0,39.5272,39.5643,39.521,39.5643,15300.0
2013-12-04 15:15:00,63.93,64.02,63.92,64.0,35400.0,39.5581,39.6138,39.5519,39.6014,35400.0
2013-12-04 15:20:00,64.0,64.03,63.99,64.0,19900.0,39.6014,39.62,39.5952,39.6014,19900.0
2013-12-04 15:25:00,64.01,64.06,63.99,64.06,22900.0,39.6076,39.6385,39.5952,39.6385,22900.0
2013-12-04 15:30:00,64.05,64.12,64.0,64.12,30000.0,39.6323,39.6757,39.6014,39.6757,30000.0
2013-12-04 15:35:00,64.11,64.14,64.08,64.09,30900.0,39.6695,39.688,39.6509,39.6571,30900.0
2013-12-04 15:40:00,64.1,64.17,64.09,64.12,33500.0,39.6633,39.7066,39.6571,39.6757,33500.0
2013-12-04 15:45:00,64.12,64.18,64.1,64.12,47400.0,39.6757,39.7128,39.6633,39.6757,47400.0
2013-12-04 15:50:00,64.13,64.19,64.12,64.19,54000.0,39.6818,39.719,39.6757,39.719,54000.0
2013-12-04 15:55:00,64.18,64.19,64.13,64.13,87900.0,39.7128,39.719,39.6818,39.6818,87900.0
2013-12-05 09:30:00,63.9,63.9,63.65,63.67,39300.0,39.5395,39.5395,39.3848,39.3972,39300.0
2013-12-05 09:35:00,63.67,63.77,63.59,63.6,44900.0,39.3972,39.4591,39.3477,39.3539,44900.0
2013-12-05 09:40:00,63.6,63.63,63.3,63.31,36300.0,39.3539,39.3725,39.1683,39.1745,36300.0
2013-12-05 09:45:00,63.32,63.51,63.26,63.36,28900.0,39.1806,39.2982,39.1435,39.2054,28900.0
2013-12-05 09:50:00,63.37,63.41,63.28,63.4,29900.0,39.2116,39.2363,39.1559,39.2301,29900.0
2013-12-05 09:55:00,63.41,63.47,63.39,63.42,13600.0,39.2363,39.2735,39.224,39.2425,13600.0
2013-12-05 10:00:00,63.41,63.51,63.38,63.5,16900.0,39.2363,39.2982,39.2178,39.292,16900.0
2013-12-05 10:05:00,63.5,63.59,63.49,63.56,22700.0,39.292,39.3477,39.2858,39.3291,22700.0
2013-12-05 10:10:00,63.55,63.73,63.54,63.72,61200.0,39.323,39.4343,39.3168,39.4281,61200.0
2013-12-05 10:15:00,63.73,63.73,63.68,63.71,21600.0,39.4343,39.4343,39.4034,39.422,21600.0
2013-12-05 10:20:00,63.71,63.79,63.68,63.69,17900.0,39.422,39.4715,39.4034,39.4096,17900.0
2013-12-05 10:25:00,63.67,63.68,63.58,63.6,36000.0,39.3972,39.4034,39.3415,39.3539,36000.0
2013-12-05 10:30:00,63.6,63.7,63.54,63.69,35900.0,39.3539,39.4158,39.3168,39.4096,35900.0
2013-12-05 10:35:00,63.69,63.74,63.68,63.7,26300.0,39.4096,39.4405,39.4034,39.4158,26300.0
2013-12-05 10:40:00,63.7,63.71,63.66,63.68,23100.0,39.4158,39.422,39.391,39.4034,23100.0
2013-12-05 10:45:00,63.68,63.68,63.56,63.6,21900.0,39.4034,39.4034,39.3291,39.3539,21900.0
2013-12-05 10:50:00,63.61,63.72,63.61,63.62,22900.0,39.3601,39.4281,39.3601,39.3663,22900.0
2013-12-05 10:55:00,63.62,63.67,63.61,63.63,22100.0,39.3663,39.3972,39.3601,39.3725,22100.0
2013-12-05 11:00:00,63.63,63.73,63.6,63.72,19300.0,39.3725,39.4343,39.3539,39.4281,19300.0
2013-12-05 11:05:00,63.72,63.76,63.7,63.72,19100.0,39.4281,39.4529,39.4158,39.4281,19100.0
2013-12-05 11:10:00,63.73,63.75,63.7,63.7,18500.0,39.4343,39.4467,39.4158,39.4158,18500.0
2013-12-05 11:15:00,63.7,63.71,63.64,63.65,18400.0,39.4158,39.422,39.3786,39.3848,18400.0
2013-12-05 11:20:00,63.65,63.66,63.61,63.63,23500.0,39.3848,39.391,39.3601,39.3725,23500.0
2013-12-05 11:25:00,63.64,63.65,63.55,63.57,26300.0,39.3786,39.3848,39.323,39.3353,26300.0
2013-12-05 11:30:00,63.57,63.58,63.5,63.5,23800.0,39.3353,39.3415,39.292,39.292,23800.0
2013-12-05 11:35:00,63.49,63.58,63.48,63.55,27500.0,39.2858,39.3415,39.2796,39.323,27500.0
2013-12-05 11:40:00,63.56,63.56,63.51,63.56,17200.0,39.3291,39.3291,39.2982,39.3291,17200.0
2013-12-05 11:45:00,63.55,63.55,63.51,63.53,10700.0,39.323,39.323,39.2982,39.3106,10700.0
2013-12-05 11:50:00,63.52,63.61,63.52,63.61,14200.0,39.3044,39.3601,39.3044,39.3601,14200.0
2013-12-05 11:55:00,63.62,63.62,63.58,63.58,13500.0,39.3663,39.3663,39.3415,39.3415,13500.0
2013-12-05 12:00:00,63.59,63.67,63.59,63.67,15700.0,39.3477,39.3972,39.3477,39.3972,15700.0
2013-12-05 12:05:00,63.67,63.67,63.63,63.64,14200.0,39.3972,39.3972,39.3725,39.3786,14200.0
2013-12-05 12:10:00,63.65,63.69,63.64,63.67,16200.0,39.3848,39.4096,39.3786,39.3972,16200.0
2013-12-05 12:15:00,63.67,63.67,63.63,63.64,11400.0,39.3972,39.3972,39.3725,39.3786,11400.0
2013-12-05 12:20:00,63.64,63.64,63.59,63.62,21100.0,39.3786,39.3786,39.3477,39.3663,21100.0
2013-12-05 12:25:00,63.62,63.7,63.62,63.7,17900.0,39.3663,39.4158,39.3663,39.4158,17900.0
2013-12-05 12:30:00,63.7,63.73,63.65,63.65,32500.0,39.4158,39.4343,39.3848,39.3848,32500.0
2013-12-05 12:35:00,63.65,63.71,63.65,63.71,16100.0,39.3848,39.422,39.3848,39.422,16100.0
2013-12-05 12:40:00,63.72,63.82,63.7,63.79,58600.0,39.4281,39.49,39.4158,39.4715,58600.0
2013-12-05 12:45:00,63.78,63.79,63.69,63.73,13600.0,39.4653,39.4715,39.4096,39.4343,13600.0
2013-12-05 12:50:00,63.73,63.76,63.7,63.75,27600.0,39.4343,39.4529,39.4158,39.4467,27600.0
2013-12-05 12:55:00,63.74,63.76,63.69,63.69,23600.0,39.4405,39.4529,39.4096,39.4096,23600.0
2013-12-05 13:00:00,63.7,63.75,63.7,63.73,11400.0,39.4158,39.4467,39.4158,39.4343,11400.0
2013-12-05 13:05:00,63.72,63.76,63.7,63.74,25100.0,39.4281,39.4529,39.4158,39.4405,25100.0
2013-12-05 13:10:00,63.75,63.77,63.74,63.77,21200.0,39.4467,39.4591,39.4405,39.4591,21200.0
2013-12-05 13:15:00,63.76,63.76,63.7,63.7,21900.0,39.4529,39.4529,39.4158,39.4158,21900.0
2013-12-05 13:20:00,63.71,63.72,63.65,63.66,13500.0,39.422,39.4281,39.3848,39.391,13500.0
2013-12-05 13:25:00,63.65,63.68,63.59,63.67,24800.0,39.3848,39.4034,39.3477,39.3972,24800.0
2013-12-05 13:30:00,63.68,63.68,63.62,63.63,12900.0,39.4034,39.4034,39.3663,39.3725,12900.0
2013-12-05 13:35:00,63.63,63.67,63.63,63.65,17700.0,39.3725,39.3972,39.3725,39.3848,17700.0
2013-12-05 13:40:00,63.65,63.65,63.55,63.55,27200.0,39.3848,39.3848,39.323,39.323,27200.0
2013-12-05 13:45:00,63.56,63.58,63.55,63.56,16900.0,39.3291,39.3415,39.323,39.3291,16900.0
2013-12-05 13:50:00,63.56,63.56,63.51,63.54,13900.0,39.3291,39.3291,39.2982,39.3168,13900.0
2013-12-05 13:55:00,63.54,63.57,63.47,63.5,23800.0,39.3168,39.3353,39.2735,39.292,23800.0
2013-12-05 14:00:00,63.5,63.59,63.5,63.58,18300.0,39.292,39.3477,39.292,39.3415,18300.0
2013-12-05 14:05:00,63.59,63.63,63.53,63.53,19300.0,39.3477,39.3725,39.3106,39.3106,19300.0
2013-12-05 14:10:00,63.53,63.54,63.45,63.49,23400.0,39.3106,39.3168,39.2611,39.2858,23400.0
2013-12-05 14:15:00,63.49,63.51,63.44,63.5,13500.0,39.2858,39.2982,39.2549,39.292,13500.0
2013-12-05 14:20:00,63.51,63.53,63.49,63.51,19900.0,39.2982,39.3106,39.2858,39.2982,19900.0
2013-12-05 14:25:00,63.51,63.55,63.48,63.53,14900.0,39.2982,39.323,39.2796,39.3106,14900.0
2013-12-05 14:30:00,63.55,63.56,63.52,63.53,36500.0,39.323,39.3291,39.3044,39.3106,36500.0
2013-12-05 14:35:00,63.53,63.55,63.52,63.55,12700.0,39.3106,39.323,39.3044,39.323,12700.0
2013-12-05 14:40:00,63.55,63.55,63.51,63.54,17000.0,39.323,39.323,39.2982,39.3168,17000.0
2013-12-05 14:45:00,63.55,63.56,63.52,63.55,19300.0,39.323,39.3291,39.3044,39.323,19300.0
2013-12-05 14:50:00,63.55,63.59,63.53,63.56,35900.0,39.323,39.3477,39.3106,39.3291,35900.0
2013-12-05 14:55:00,63.55,63.56,63.51,63.54,22400.0,39.323,39.3291,39.2982,39.3168,22400.0
2013-12-05 15:00:00,63.54,63.56,63.5,63.55,32200.0,39.3168,39.3291,39.292,39.323,32200.0
2013-12-05 15:05:00,63.55,63.56,63.53,63.56,20700.0,39.323,39.3291,39.3106,39.3291,20700.0
2013-12-05 15:10:00,63.56,63.56,63.47,63.54,26300.0,39.3291,39.3291,39.2735,39.3168,26300.0
2013-12-05 15:15:00,63.54,63.55,63.5,63.51,79600.0,39.3168,39.323,39.292,39.2982,79600.0
2013-12-05 15:20:00,63.5,63.54,63.5,63.54,30200.0,39.292,39.3168,39.292,39.3168,30200.0
2013-12-05 15:25:00,63.53,63.57,63.5,63.5,23600.0,39.3106,39.3353,39.292,39.292,23600.0
2013-12-05 15:30:00,63.5,63.59,63.5,63.59,35900.0,39.292,39.3477,39.292,39.3477,35900.0
2013-12-05 15:35:00,63.58,63.58,63.5,63.52,39600.0,39.3415,39.3415,39.292,39.3044,39600.0
2013-12-05 15:40:00,63.51,63.53,63.44,63.44,43100.0,39.2982,39.3106,39.2549,39.2549,43100.0
2013-12-05 15:45:00,63.43,63.44,63.36,63.4,105200.0,39.2487,39.2549,39.2054,39.2301,105200.0
2013-12-05 15:50:00,63.4,63.41,63.36,63.41,85500.0,39.2301,39.2363,39.2054,39.2363,85500.0
2013-12-05 15:55:00,63.4,63.45,63.38,63.45,182300.0,39.2301,39.2611,39.2178,39.2611,182300.0
2013-12-06 09:30:00,63.87,63.95,63.75,63.95,28300.0,39.521,39.5705,39.4467,39.5705,28300.0
2013-12-06 09:35:00,63.93,64.0,63.89,63.91,18700.0,39.5581,39.6014,39.5333,39.5457,18700.0
2013-12-06 09:40:00,63.89,63.95,63.83,63.89,8700.0,39.5333,39.5705,39.4962,39.5333,8700.0
2013-12-06 09:45:00,63.89,63.97,63.89,63.94,13400.0,39.5333,39.5828,39.5333,39.5643,13400.0
2013-12-06 09:50:00,63.93,64.26,63.93,64.23,27500.0,39.5581,39.7623,39.5581,39.7437,27500.0
2013-12-06 09:55:00,64.23,64.27,64.15,64.17,37800.0,39.7437,39.7685,39.6942,39.7066,37800.0
2013-12-06 10:00:00,64.21,64.39,64.21,64.39,27400.0,39.7313,39.8427,39.7313,39.8427,27400.0
2013-12-06 10:05:00,64.39,64.55,64.39,64.54,41700.0,39.8427,39.9417,39.8427,39.9355,41700.0
2013-12-06 10:10:00,64.53,64.61,64.53,64.6,14300.0,39.9294,39.9789,39.9294,39.9727,14300.0
2013-12-06 10:15:00,64.6,64.73,64.6,64.67,29000.0,39.9727,40.0531,39.9727,40.016,29000.0
2013-12-06 10:20:00,64.66,64.69,64.61,64.66,39600.0,40.0098,40.0284,39.9789,40.0098,39600.0
2013-12-06 10:25:00,64.67,64.69,64.46,64.48,31000.0,40.016,40.0284,39.886,39.8984,31000.0
2013-12-06 10:30:00,64.49,64.5,64.4,64.4,15100.0,39.9046,39.9108,39.8489,39.8489,15100.0
2013-12-06 10:35:00,64.39,64.42,64.32,64.33,15500.0,39.8427,39.8613,39.7994,39.8056,15500.0
2013-12-06 10:40:00,64.32,64.32,64.18,64.25,13300.0,39.7994,39.7994,39.7128,39.7561,13300.0
2013-12-06 10:45:00,64.24,64.25,64.03,64.08,29500.0,39.7499,39.7561,39.62,39.6509,29500.0
2013-12-06 10:50:00,64.09,64.11,64.04,64.05,38100.0,39.6571,39.6695,39.6262,39.6323,38100.0
2013-12-06 10:55:00,64.05,64.1,64.05,64.07,8800.0,39.6323,39.6633,39.6323,39.6447,8800.0
2013-12-06 11:00:00,64.05,64.11,64.04,64.1,12500.0,39.6323,39.6695,39.6262,39.6633,12500.0
2013-12-06 11:05:00,64.1,64.25,64.1,64.16,32000.0,39.6633,39.7561,39.6633,39.7004,32000.0
2013-12-06 11:10:00,64.16,64.16,64.09,64.13,8200.0,39.7004,39.7004,39.6571,39.6818,8200.0
2013-12-06 11:15:00,64.12,64.17,64.11,64.14,16900.0,39.6757,39.7066,39.6695,39.688,16900.0
2013-12-06 11:20:00,64.14,64.21,64.11,64.13,4900.0,39.688,39.7313,39.6695,39.6818,4900.0
2013-12-06 11:25:00,64.13,64.16,64.12,64.13,14400.0,39.6818,39.7004,39.6757,39.6818,14400.0
2013-12-06 11:30:00,64.13,64.2,64.13,64.19,13500.0,39.6818,39.7252,39.6818,39.719,13500.0
2013-12-06 11:35:00,64.17,64.17,64.11,64.12,6700.0,39.7066,39.7066,39.6695,39.6757,6700.0
2013-12-06 11:40:00,64.12,64.13,63.98,63.98,19800.0,39.6757,39.6818,39.589,39.589,19800.0
2013-12-06 11:45:00,63.99,64.0,63.93,64.0,13500.0,39.5952,39.6014,39.5581,39.6014,13500.0
2013-12-06 11:50:00,63.98,63.98,63.87,63.87,8800.0,39.589,39.589,39.521,39.521,8800.0
2013-12-06 11:55:00,63.89,63.94,63.88,63.92,7400.0,39.5333,39.5643,39.5272,39.5519,7400.0
2013-12-06 12:00:00,63.93,63.93,63.88,63.88,6700.0,39.5581,39.5581,39.5272,39.5272,6700.0
2013-12-06 12:05:00,63.88,63.91,63.86,63.89,7400.0,39.5272,39.5457,39.5148,39.5333,7400.0
2013-12-06 12:10:00,63.88,64.02,63.88,64.01,20300.0,39.5272,39.6138,39.5272,39.6076,20300.0
2013-12-06 12:15:00,64.01,64.04,63.96,64.03,7600.0,39.6076,39.6262,39.5767,39.62,7600.0
2013-12-06 12:20:00,64.03,64.03,63.99,63.99,9800.0,39.62,39.62,39.5952,39.5952,9800.0
2013-12-06 12:25:00,63.99,64.07,63.99,64.07,10300.0,39.5952,39.6447,39.5952,39.6447,10300.0
2013-12-06 12:30:00,64.07,64.16,64.06,64.15,23100.0,39.6447,39.7004,39.6385,39.6942,23100.0
2013-12-06 12:35:00,64.14,64.2,64.14,64.18,12500.0,39.688,39.7252,39.688,39.7128,12500.0
2013-12-06 12:40:00,64.19,64.25,64.12,64.12,12600.0,39.719,39.7561,39.6757,39.6757,12600.0
2013-12-06 12:45:00,64.12,64.16,64.11,64.13,6000.0,39.6757,39.7004,39.6695,39.6818,6000.0
2013-12-06 12:50:00,64.14,64.26,64.14,64.22,17500.0,39.688,39.7623,39.688,39.7375,17500.0
2013-12-06 12:55:00,64.22,64.27,64.2,64.27,12200.0,39.7375,39.7685,39.7252,39.7685,12200.0
2013-12-06 13:00:00,64.26,64.29,64.25,64.27,6400.0,39.7623,39.7808,39.7561,39.7685,6400.0
2013-12-06 13:05:00,64.27,64.28,64.22,64.22,15500.0,39.7685,39.7747,39.7375,39.7375,15500.0
2013-12-06 13:10:00,64.23,64.27,64.19,64.26,15200.0,39.7437,39.7685,39.719,39.7623,15200.0
2013-12-06 13:15:00,64.25,64.28,64.25,64.27,9200.0,39.7561,39.7747,39.7561,39.7685,9200.0
2013-12-06 13:20:00,64.26,64.27,64.22,64.23,14700.0,39.7623,39.7685,39.7375,39.7437,14700.0
2013-12-06 13:25:00,64.22,64.25,64.16,64.25,18000.0,39.7375,39.7561,39.7004,39.7561,18000.0
2013-12-06 13:30:00,64.24,64.26,64.22,64.22,8100.0,39.7499,39.7623,39.7375,39.7375,8100.0
2013-12-06 13:35:00,64.23,64.25,64.21,64.24,13200.0,39.7437,39.7561,39.7313,39.7499,13200.0
2013-12-06 13:40:00,64.24,64.31,64.23,64.26,35000.0,39.7499,39.7932,39.7437,39.7623,35000.0
2013-12-06 13:45:00,64.26,64.3,64.25,64.28,7200.0,39.7623,39.787,39.7561,39.7747,7200.0
2013-12-06 13:50:00,64.27,64.28,64.17,64.18,10100.0,39.7685,39.7747,39.7066,39.7128,10100.0
2013-12-06 13:55:00,64.18,64.25,64.17,64.19,17000.0,39.7128,39.7561,39.7066,39.719,17000.0
2013-12-06 14:00:00,64.19,64.25,64.19,64.23,11200.0,39.719,39.7561,39.719,39.7437,11200.0
2013-12-06 14:05:00,64.23,64.31,64.23,64.25,21600.0,39.7437,39.7932,39.7437,39.7561,21600.0
2013-12-06 14:10:00,64.26,64.26,64.18,64.18,15200.0,39.7623,39.7623,39.7128,39.7128,15200.0
2013-12-06 14:15:00,64.19,64.25,64.16,64.22,14600.0,39.719,39.7561,39.7004,39.7375,14600.0
2013-12-06 14:20:00,64.22,64.3,64.22,64.26,8200.0,39.7375,39.787,39.7375,39.7623,8200.0
2013-12-06 14:25:00,64.25,64.27,64.24,64.25,8100.0,39.7561,39.7685,39.7499,39.7561,8100.0
2013-12-06 14:30:00,64.25,64.27,64.24,64.25,13200.0,39.7561,39.7685,39.7499,39.7561,13200.0
2013-12-06 14:35:00,64.25,64.26,64.23,64.26,16800.0,39.7561,39.7623,39.7437,39.7623,16800.0
2013-12-06 14:40:00,64.27,64.29,64.23,64.28,11600.0,39.7685,39.7808,39.7437,39.7747,11600.0
2013-12-06 14:45:00,64.29,64.31,64.22,64.24,17200.0,39.7808,39.7932,39.7375,39.7499,17200.0
2013-12-06 14:50:00,64.23,64.28,64.22,64.25,13300.0,39.7437,39.7747,39.7375,39.7561,13300.0
2013-12-06 14:55:00,64.26,64.26,64.22,64.23,10900.0,39.7623,39.7623,39.7375,39.7437,10900.0
2013-12-06 15:00:00,64.24,64.24,64.2,64.2,10900.0,39.7499,39.7499,39.7252,39.7252,10900.0
2013-12-06 15:05:00,64.2,64.26,64.19,64.25,24400.0,39.7252,39.7623,39.719,39.7561,24400.0
2013-12-06 15:10:00,64.24,64.26,64.2,64.25,16800.0,39.7499,39.7623,39.7252,39.7561,16800.0
2013-12-06 15:15:00,64.24,64.24,64.15,64.15,12300.0,39.7499,39.7499,39.6942,39.6942,12300.0
2013-12-06 15:20:00,64.15,64.2,64.14,64.2,19100.0,39.6942,39.7252,39.688,39.7252,19100.0
2013-12-06 15:25:00,64.2,64.21,64.17,64.17,12300.0,39.7252,39.7313,39.7066,39.7066,12300.0
2013-12-06 15:30:00,64.18,64.24,64.17,64.23,22300.0,39.7128,39.7499,39.7066,39.7437,22300.0
2013-12-06 15:35:00,64.22,64.22,64.13,64.16,20600.0,39.7375,39.7375,39.6818,39.7004,20600.0
2013-12-06 15:40:00,64.15,64.22,64.15,64.18,19300.0,39.6942,39.7375,39.6942,39.7128,19300.0
2013-12-06 15:45:00,64.19,64.29,64.19,64.28,57400.0,39.719,39.7808,39.719,39.7747,57400.0
2013-12-06 15:50:00,64.28,64.37,64.27,64.34,61500.0,39.7747,39.8303,39.7685,39.8118,61500.0
2013-12-06 15:55:00,64.34,64.44,64.34,64.42,137300.0,39.8118,39.8737,39.8118,39.8613,137300.0
2013-12-09 09:30:00,64.42,64.42,64.08,64.09,50900.0,39.8613,39.8613,39.6509,39.6571,50900.0
2013-12-09 09:35:00,64.12,64.17,64.04,64.05,18300.0,39.6757,39.7066,39.6262,39.6323,18300.0
2013-12-09 09:40:00,64.05,64.05,63.87,63.91,23200.0,39.6323,39.6323,39.521,39.5457,23200.0
2013-12-09 09:45:00,63.93,64.01,63.92,63.97,23000.0,39.5581,39.6076,39.5519,39.5828,23000.0
2013-12-09 09:50:00,63.97,64.02,63.85,63.86,46900.0,39.5828,39.6138,39.5086,39.5148,46900.0
2013-12-09 09:55:00,63.86,63.93,63.84,63.91,15800.0,39.5148,39.5581,39.5024,39.5457,15800.0
2013-12-09 10:00:00,63.93,63.98,63.9,63.93,29700.0,39.5581,39.589,39.5395,39.5581,29700.0
2013-12-09 10:05:00,63.91,63.92,63.8,63.81,25200.0,39.5457,39.5519,39.4776,39.4838,25200.0
2013-12-09 10:10:00,63.8,63.84,63.76,63.79,26500.0,39.4776,39.5024,39.4529,39.4715,26500.0
2013-12-09 10:15:00,63.79,63.83,63.78,63.79,26100.0,39.4715,39.4962,39.4653,39.4715,26100.0
2013-12-09 10:20:00,63.79,63.83,63.77,63.81,44600.0,39.4715,39.4962,39.4591,39.4838,44600.0
2013-12-09 10:25:00,63.8,63.85,63.78,63.85,18600.0,39.4776,39.5086,39.4653,39.5086,18600.0
2013-12-09 10:30:00,63.83,63.83,63.68,63.69,22500.0,39.4962,39.4962,39.4034,39.4096,22500.0
2013-12-09 10:35:00,63.69,63.69,63.6,63.64,33400.0,39.4096,39.4096,39.3539,39.3786,33400.0
2013-12-09 10:40:00,63.64,63.65,63.51,63.55,38900.0,39.3786,39.3848,39.2982,39.323,38900.0
2013-12-09 10:45:00,63.56,63.66,63.56,63.58,25100.0,39.3291,39.391,39.3291,39.3415,25100.0
2013-12-09 10:50:00,63.58,63.72,63.58,63.71,19200.0,39.3415,39.4281,39.3415,39.422,19200.0
2013-12-09 10:55:00,63.71,63.76,63.69,63.69,29800.0,39.422,39.4529,39.4096,39.4096,29800.0
2013-12-09 11:00:00,63.69,63.7,63.65,63.67,18900.0,39.4096,39.4158,39.3848,39.3972,18900.0
2013-12-09 11:05:00,63.65,63.71,63.65,63.66,23600.0,39.3848,39.422,39.3848,39.391,23600.0
2013-12-09 11:10:00,63.67,63.71,63.64,63.7,20700.0,39.3972,39.422,39.3786,39.4158,20700.0
2013-12-09 11:15:00,63.69,63.72,63.67,63.69,17900.0,39.4096,39.4281,39.3972,39.4096,17900.0
2013-12-09 11:20:00,63.69,63.7,63.66,63.7,23200.0,39.4096,39.4158,39.391,39.4158,23200.0
2013-12-09 11:25:00,63.71,63.84,63.71,63.82,16300.0,39.422,39.5024,39.422,39.49,16300.0
2013-12-09 11:30:00,63.82,63.83,63.8,63.81,9500.0,39.49,39.4962,39.4776,39.4838,9500.0
2013-12-09 11:35:00,63.8,63.9,63.8,63.9,17000.0,39.4776,39.5395,39.4776,39.5395,17000.0
2013-12-09 11:40:00,63.9,63.96,63.9,63.92,13300.0,39.5395,39.5767,39.5395,39.5519,13300.0
2013-12-09 11:45:00,63.91,63.94,63.91,63.93,9000.0,39.5457,39.5643,39.5457,39.5581,9000.0
2013-12-09 11:50:00,63.93,63.94,63.86,63.87,18300.0,39.5581,39.5643,39.5148,39.521,18300.0
2013-12-09 11:55:00,63.87,63.88,63.84,63.84,9200.0,39.521,39.5272,39.5024,39.5024,9200.0
2013-12-09 12:00:00,63.85,63.89,63.83,63.85,19100.0,39.5086,39.5333,39.4962,39.5086,19100.0
2013-12-09 12:05:00,63.85,63.85,63.79,63.79,8600.0,39.5086,39.5086,39.4715,39.4715,8600.0
2013-12-09 12:10:00,63.78,63.8,63.74,63.77,22300.0,39.4653,39.4776,39.4405,39.4591,22300.0
2013-12-09 12:15:00,63.77,63.83,63.76,63.83,10900.0,39.4591,39.4962,39.4529,39.4962,10900.0
2013-12-09 12:20:00,63.83,63.84,63.78,63.8,9600.0,39.4962,39.5024,39.4653,39.4776,9600.0
2013-12-09 12:25:00,63.8,63.81,63.75,63.75,8300.0,39.4776,39.4838,39.4467,39.4467,8300.0
2013-12-09 12:30:00,63.75,63.77,63.74,63.75,13400.0,39.4467,39.4591,39.4405,39.4467,13400.0
2013-12-09 12:35:00,63.76,63.8,63.75,63.77,23200.0,39.4529,39.4776,39.4467,39.4591,23200.0
2013-12-09 12:40:00,63.78,63.78,63.74,63.74,16800.0,39.4653,39.4653,39.4405,39.4405,16800.0
2013-12-09 12:45:00,63.74,63.76,63.69,63.69,16500.0,39.4405,39.4529,39.4096,39.4096,16500.0
2013-12-09 12:50:00,63.68,63.69,63.65,63.66,11700.0,39.4034,39.4096,39.3848,39.391,11700.0
2013-12-09 12:55:00,63.66,63.7,63.62,63.69,22600.0,39.391,39.4158,39.3663,39.4096,22600.0
2013-12-09 13:00:00,63.68,63.74,63.68,63.69,25700.0,39.4034,39.4405,39.4034,39.4096,25700.0
2013-12-09 13:05:00,63.7,63.71,63.68,63.69,9900.0,39.4158,39.422,39.4034,39.4096,9900.0
2013-12-09 13:10:00,63.7,63.72,63.69,63.71,8500.0,39.4158,39.4281,39.4096,39.422,8500.0
2013-12-09 13:15:00,63.71,63.76,63.71,63.75,11500.0,39.422,39.4529,39.422,39.4467,11500.0
2013-12-09 13:20:00,63.75,63.84,63.75,63.82,15500.0,39.4467,39.5024,39.4467,39.49,15500.0
2013-12-09 13:25:00,63.83,63.86,63.81,63.85,16300.0,39.4962,39.5148,39.4838,39.5086,16300.0
2013-12-09 13:30:00,63.85,63.87,63.84,63.87,7400.0,39.5086,39.521,39.5024,39.521,7400.0
2013-12-09 13:35:00,63.86,63.89,63.84,63.85,11400.0,39.5148,39.5333,39.5024,39.5086,11400.0
2013-12-09 13:40:00,63.84,63.87,63.83,63.84,8200.0,39.5024,39.521,39.4962,39.5024,8200.0
2013-12-09 13:45:00,63.83,63.84,63.8,63.82,8700.0,39.4962,39.5024,39.4776,39.49,8700.0
2013-12-09 13:50:00,63.82,63.85,63.75,63.76,13100.0,39.49,39.5086,39.4467,39.4529,13100.0
2013-12-09 13:55:00,63.76,63.79,63.75,63.77,10200.0,39.4529,39.4715,39.4467,39.4591,10200.0
2013-12-09 14:00:00,63.77,63.83,63.75,63.8,14900.0,39.4591,39.4962,39.4467,39.4776,14900.0
2013-12-09 14:05:00,63.8,63.82,63.76,63.76,14700.0,39.4776,39.49,39.4529,39.4529,14700.0
2013-12-09 14:10:00,63.77,63.8,63.76,63.79,11700.0,39.4591,39.4776,39.4529,39.4715,11700.0
2013-12-09 14:15:00,63.79,63.79,63.69,63.7,10800.0,39.4715,39.4715,39.4096,39.4158,10800.0
2013-12-09 14:20:00,63.69,63.71,63.65,63.65,14900.0,39.4096,39.422,39.3848,39.3848,14900.0
2013-12-09 14:25:00,63.65,63.71,63.64,63.7,8500.0,39.3848,39.422,39.3786,39.4158,8500.0
2013-12-09 14:30:00,63.69,63.8,63.69,63.8,18900.0,39.4096,39.4776,39.4096,39.4776,18900.0
2013-12-09 14:35:00,63.8,63.8,63.77,63.77,11000.0,39.4776,39.4776,39.4591,39.4591,11000.0
2013-12-09 14:40:00,63.76,63.81,63.76,63.78,11400.0,39.4529,39.4838,39.4529,39.4653,11400.0
2013-12-09 14:45:00,63.78,63.78,63.74,63.75,11000.0,39.4653,39.4653,39.4405,39.4467,11000.0
2013-12-09 14:50:00,63.75,63.76,63.73,63.74,10100.0,39.4467,39.4529,39.4343,39.4405,10100.0
2013-12-09 14:55:00,63.73,63.73,63.68,63.7,11600.0,39.4343,39.4343,39.4034,39.4158,11600.0
2013-12-09 15:00:00,63.7,63.79,63.69,63.79,14700.0,39.4158,39.4715,39.4096,39.4715,14700.0
2013-12-09 15:05:00,63.78,63.79,63.73,63.75,19000.0,39.4653,39.4715,39.4343,39.4467,19000.0
2013-12-09 15:10:00,63.76,63.77,63.74,63.77,15000.0,39.4529,39.4591,39.4405,39.4591,15000.0
2013-12-09 15:15:00,63.76,63.77,63.71,63.76,25600.0,39.4529,39.4591,39.422,39.4529,25600.0
2013-12-09 15:20:00,63.76,63.77,63.75,63.77,41900.0,39.4529,39.4591,39.4467,39.4591,41900.0
2013-12-09 15:25:00,63.76,63.76,63.67,63.69,23200.0,39.4529,39.4529,39.3972,39.4096,23200.0
2013-12-09 15:30:00,63.68,63.75,63.68,63.73,25400.0,39.4034,39.4467,39.4034,39.4343,25400.0
2013-12-09 15:35:00,63.74,63.77,63.72,63.74,36000.0,39.4405,39.4591,39.4281,39.4405,36000.0
2013-12-09 15:40:00,63.73,63.74,63.71,63.73,26900.0,39.4343,39.4405,39.422,39.4343,26900.0
2013-12-09 15:45:00,63.74,63.79,63.74,63.78,32900.0,39.4405,39.4715,39.4405,39.4653,32900.0
2013-12-09 15:50:00,63.79,63.79,63.73,63.73,45900.0,39.4715,39.4715,39.4343,39.4343,45900.0
2013-12-09 15:55:00,63.73,63.75,63.68,63.75,127300.0,39.4343,39.4467,39.4034,39.4467,127300.0
2013-12-10 09:30:00,63.73,63.89,63.55,63.6,40800.0,39.4343,39.5333,39.323,39.3539,40800.0
2013-12-10 09:35:00,63.6,63.64,63.18,63.21,29900.0,39.3539,39.3786,39.094,39.1126,29900.0
2013-12-10 09:40:00,63.2,63.5,63.17,63.44,47000.0,39.1064,39.292,39.0878,39.2549,47000.0
2013-12-10 09:45:00,63.43,63.43,63.17,63.26,65700.0,39.2487,39.2487,39.0878,39.1435,65700.0
2013-12-10 09:50:00,63.27,63.32,63.0,63.06,79400.0,39.1497,39.1806,38.9826,39.0198,79400.0
2013-12-10 09:55:00,63.07,63.34,63.05,63.34,54200.0,39.0259,39.193,39.0136,39.193,54200.0
2013-12-10 10:00:00,63.34,63.4,63.23,63.23,34200.0,39.193,39.2301,39.1249,39.1249,34200.0
2013-12-10 10:05:00,63.22,63.26,63.11,63.17,33800.0,39.1188,39.1435,39.0507,39.0878,33800.0
2013-12-10 10:10:00,63.17,63.33,63.17,63.33,48200.0,39.0878,39.1868,39.0878,39.1868,48200.0
2013-12-10 10:15:00,63.32,63.36,63.28,63.35,35600.0,39.1806,39.2054,39.1559,39.1992,35600.0
2013-12-10 10:20:00,63.35,63.61,63.32,63.57,103800.0,39.1992,39.3601,39.1806,39.3353,103800.0
2013-12-10 10:25:00,63.54,63.54,63.43,63.51,33200.0,39.3168,39.3168,39.2487,39.2982,33200.0
2013-12-10 10:30:00,63.5,63.57,63.49,63.55,44700.0,39.292,39.3353,39.2858,39.323,44700.0
2013-12-10 10:35:00,63.56,63.61,63.55,63.58,30100.0,39.3291,39.3601,39.323,39.3415,30100.0
2013-12-10 10:40:00,63.58,63.6,63.53,63.53,32700.0,39.3415,39.3539,39.3106,39.3106,32700.0
2013-12-10 10:45:00,63.53,63.55,63.5,63.55,33900.0,39.3106,39.323,39.292,39.323,33900.0
2013-12-10 10:50:00,63.55,63.62,63.54,63.62,21000.0,39.323,39.3663,39.3168,39.3663,21000.0
2013-12-10 10:55:00,63.62,63.67,63.6,63.63,38500.0,39.3663,39.3972,39.3539,39.3725,38500.0
2013-12-10 11:00:00,63.63,63.63,63.52,63.53,32300.0,39.3725,39.3725,39.3044,39.3106,32300.0
2013-12-10 11:05:00,63.54,63.54,63.5,63.52,30200.0,39.3168,39.3168,39.292,39.3044,30200.0
2013-12-10 11:10:00,63.53,63.56,63.49,63.53,21600.0,39.3106,39.3291,39.2858,39.3106,21600.0
2013-12-10 11:15:00,63.52,63.53,63.44,63.44,16500.0,39.3044,39.3106,39.2549,39.2549,16500.0
2013-12-10 11:20:00,63.43,63.47,63.39,63.46,26500.0,39.2487,39.2735,39.224,39.2673,26500.0
2013-12-10 11:25:00,63.47,63.48,63.4,63.42,29400.0,39.2735,39.2796,39.2301,39.2425,29400.0
2013-12-10 11:30:00,63.41,63.45,63.41,63.45,39000.0,39.2363,39.2611,39.2363,39.2611,39000.0
2013-12-10 11:35:00,63.46,63.46,63.44,63.44,19900.0,39.2673,39.2673,39.2549,39.2549,19900.0
2013-12-10 11:40:00,63.45,63.49,63.43,63.47,49700.0,39.2611,39.2858,39.2487,39.2735,49700.0
2013-12-10 11:45:00,63.46,63.49,63.45,63.46,11400.0,39.2673,39.2858,39.2611,39.2673,11400.0
2013-12-10 11:50:00,63.47,63.48,63.42,63.44,26900.0,39.2735,39.2796,39.2425,39.2549,26900.0
2013-12-10 11:55:00,63.43,63.43,63.38,63.39,12700.0,39.2487,39.2487,39.2178,39.224,12700.0
2013-12-10 12:00:00,63.39,63.4,63.36,63.38,24400.0,39.224,39.2301,39.2054,39.2178,24400.0
2013-12-10 12:05:00,63.38,63.4,63.35,63.36,39000.0,39.2178,39.2301,39.1992,39.2054,39000.0
2013-12-10 12:10:00,63.37,63.43,63.37,63.43,16600.0,39.2116,39.2487,39.2116,39.2487,16600.0
2013-12-10 12:15:00,63.43,63.5,63.4,63.49,26000.0,39.2487,39.292,39.2301,39.2858,26000.0
2013-12-10 12:20:00,63.49,63.51,63.48,63.49,10100.0,39.2858,39.2982,39.2796,39.2858,10100.0
2013-12-10 12:25:00,63.49,63.5,63.45,63.47,16800.0,39.2858,39.292,39.2611,39.2735,16800.0
2013-12-10 12:30:00,63.47,63.52,63.44,63.44,16500.0,39.2735,39.3044,39.2549,39.2549,16500.0
2013-12-10 12:35:00,63.44,63.47,63.41,63.46,11400.0,39.2549,39.2735,39.2363,39.2673,11400.0
2013-12-10 12:40:00,63.46,63.46,63.42,63.44,10800.0,39.2673,39.2673,39.2425,39.2549,10800.0
2013-12-10 12:45:00,63.44,63.48,63.44,63.47,12400.0,39.2549,39.2796,39.2549,39.2735,12400.0
2013-12-10 12:50:00,63.47,63.49,63.47,63.47,12100.0,39.2735,39.2858,39.2735,39.2735,12100.0
2013-12-10 12:55:00,63.47,63.58,63.47,63.57,22600.0,39.2735,39.3415,39.2735,39.3353,22600.0
2013-12-10 13:00:00,63.56,63.63,63.56,63.63,16600.0,39.3291,39.3725,39.3291,39.3725,16600.0
2013-12-10 13:05:00,63.62,63.71,63.62,63.7,31000.0,39.3663,39.422,39.3663,39.4158,31000.0
2013-12-10 13:10:00,63.71,63.73,63.67,63.72,35600.0,39.422,39.4343,39.3972,39.4281,35600.0
2013-12-10 13:15:00,63.7,63.7,63.59,63.59,20700.0,39.4158,39.4158,39.3477,39.3477,20700.0
2013-12-10 13:20:00,63.59,63.65,63.59,63.64,16200.0,39.3477,39.3848,39.3477,39.3786,16200.0
2013-12-10 13:25:00,63.65,63.65,63.62,63.62,16200.0,39.3848,39.3848,39.3663,39.3663,16200.0
2013-12-10 13:30:00,63.63,63.64,63.57,63.59,22800.0,39.3725,39.3786,39.3353,39.3477,22800.0
2013-12-10 13:35:00,63.59,63.6,63.53,63.55,19200.0,39.3477,39.3539,39.3106,39.323,19200.0
2013-12-10 13:40:00,63.56,63.63,63.56,63.63,25200.0,39.3291,39.3725,39.3291,39.3725,25200.0
2013-12-10 13:45:00,63.64,63.65,63.62,63.65,15300.0,39.3786,39.3848,39.3663,39.3848,15300.0
2013-12-10 13:50:00,63.64,63.65,63.59,63.59,13400.0,39.3786,39.3848,39.3477,39.3477,13400.0
2013-12-10 13:55:00,63.58,63.62,63.5,63.62,35600.0,39.3415,39.3663,39.292,39.3663,35600.0
2013-12-10 14:00:00,63.61,63.62,63.6,63.6,11600.0,39.3601,39.3663,39.3539,39.3539,11600.0
2013-12-10 14:05:00,63.6,63.61,63.55,63.58,16500.0,39.3539,39.3601,39.323,39.3415,16500.0
2013-12-10 14:10:00,63.57,63.58,63.55,63.56,21700.0,39.3353,39.3415,39.323,39.3291,21700.0
2013-12-10 14:15:00,63.55,63.56,63.48,63.48,18200.0,39.323,39.3291,39.2796,39.2796,18200.0
2013-12-10 14:20:00,63.49,63.49,63.41,63.42,17300.0,39.2858,39.2858,39.2363,39.2425,17300.0
2013-12-10 14:25:00,63.41,63.46,63.37,63.46,39100.0,39.2363,39.2673,39.2116,39.2673,39100.0
2013-12-10 14:30:00,63.46,63.57,63.46,63.55,53200.0,39.2673,39.3353,39.2673,39.323,53200.0
2013-12-10 14:35:00,63.55,63.61,63.54,63.6,25500.0,39.323,39.3601,39.3168,39.3539,25500.0
2013-12-10 14:40:00,63.6,63.61,63.58,63.58,18700.0,39.3539,39.3601,39.3415,39.3415,18700.0
2013-12-10 14:45:00,63.59,63.59,63.57,63.57,22400.0,39.3477,39.3477,39.3353,39.3353,22400.0
2013-12-10 14:50:00,63.58,63.65,63.57,63.65,33300.0,39.3415,39.3848,39.3353,39.3848,33300.0
2013-12-10 14:55:00,63.65,63.71,63.64,63.71,25800.0,39.3848,39.422,39.3786,39.422,25800.0
2013-12-10 15:00:00,63.71,63.76,63.7,63.73,30600.0,39.422,39.4529,39.4158,39.4343,30600.0
2013-12-10 15:05:00,63.73,63.74,63.66,63.66,21300.0,39.4343,39.4405,39.391,39.391,21300.0
2013-12-10 15:10:00,63.67,63.67,63.61,63.62,26900.0,39.3972,39.3972,39.3601,39.3663,26900.0
2013-12-10 15:15:00,63.61,63.64,63.57,63.57,24100.0,39.3601,39.3786,39.3353,39.3353,24100.0
2013-12-10 15:20:00,63.57,63.62,63.57,63.62,31900.0,39.3353,39.3663,39.3353,39.3663,31900.0
2013-12-10 15:25:00,63.61,63.66,63.61,63.61,32500.0,39.3601,39.391,39.3601,39.3601,32500.0
2013-12-10 15:30:00,63.62,63.63,63.59,63.63,24200.0,39.3663,39.3725,39.3477,39.3725,24200.0
2013-12-10 15:35:00,63.62,63.65,63.6,63.64,40100.0,39.3663,39.3848,39.3539,39.3786,40100.0
2013-12-10 15:40:00,63.63,63.63,63.56,63.56,26400.0,39.3725,39.3725,39.3291,39.3291,26400.0
2013-12-10 15:45:00,63.57,63.57,63.52,63.53,46400.0,39.3353,39.3353,39.3044,39.3106,46400.0
2013-12-10 15:50:00,63.52,63.52,63.5,63.5,51600.0,39.3044,39.3044,39.292,39.292,51600.0
2013-12-10 15:55:00,63.51,63.51,63.47,63.51,203800.0,39.2982,39.2982,39.2735,39.2982,203800.0
2013-12-11 09:30:00,63.5,63.52,63.29,63.37,29800.0,39.292,39.3044,39.1621,39.2116,29800.0
2013-12-11 09:35:00,63.36,63.5,63.32,63.41,14500.0,39.2054,39.292,39.1806,39.2363,14500.0
2013-12-11 09:40:00,63.44,63.44,63.33,63.43,19600.0,39.2549,39.2549,39.1868,39.2487,19600.0
2013-12-11 09:45:00,63.43,63.53,63.32,63.32,26200.0,39.2487,39.3106,39.1806,39.1806,26200.0
2013-12-11 09:50:00,63.31,63.32,63.14,63.17,19100.0,39.1745,39.1806,39.0693,39.0878,19100.0
2013-12-11 09:55:00,63.17,63.27,63.13,63.25,28800.0,39.0878,39.1497,39.0631,39.1373,28800.0
2013-12-11 10:00:00,63.25,63.36,63.22,63.29,17500.0,39.1373,39.2054,39.1188,39.1621,17500.0
2013-12-11 10:05:00,63.32,63.32,63.19,63.24,18200.0,39.1806,39.1806,39.1002,39.1311,18200.0
2013-12-11 10:10:00,63.25,63.26,63.12,63.15,28200.0,39.1373,39.1435,39.0569,39.0754,28200.0
2013-12-11 10:15:00,63.13,63.16,63.1,63.12,16200.0,39.0631,39.0816,39.0445,39.0569,16200.0
2013-12-11 10:20:00,63.14,63.17,63.09,63.11,11600.0,39.0693,39.0878,39.0383,39.0507,11600.0
2013-12-11 10:25:00,63.12,63.12,63.06,63.06,12200.0,39.0569,39.0569,39.0198,39.0198,12200.0
2013-12-11 10:30:00,63.06,63.18,63.06,63.15,19000.0,39.0198,39.094,39.0198,39.0754,19000.0
2013-12-11 10:35:00,63.15,63.21,63.15,63.16,14800.0,39.0754,39.1126,39.0754,39.0816,14800.0
2013-12-11 10:40:00,63.14,63.21,63.14,63.19,10800.0,39.0693,39.1126,39.0693,39.1002,10800.0
2013-12-11 10:45:00,63.19,63.19,63.13,63.13,8800.0,39.1002,39.1002,39.0631,39.0631,8800.0
2013-12-11 10:50:00,63.14,63.26,63.13,63.25,16400.0,39.0693,39.1435,39.0631,39.1373,16400.0
2013-12-11 10:55:00,63.25,63.38,63.25,63.36,19900.0,39.1373,39.2178,39.1373,39.2054,19900.0
2013-12-11 11:00:00,63.36,63.44,63.36,63.42,15300.0,39.2054,39.2549,39.2054,39.2425,15300.0
2013-12-11 11:05:00,63.42,63.45,63.28,63.31,20300.0,39.2425,39.2611,39.1559,39.1745,20300.0
2013-12-11 11:10:00,63.3,63.35,63.28,63.34,15600.0,39.1683,39.1992,39.1559,39.193,15600.0
2013-12-11 11:15:00,63.34,63.35,63.29,63.32,12500.0,39.193,39.1992,39.1621,39.1806,12500.0
2013-12-11 11:20:00,63.33,63.34,63.27,63.31,36600.0,39.1868,39.193,39.1497,39.1745,36600.0
2013-12-11 11:25:00,63.31,63.38,63.3,63.36,9800.0,39.1745,39.2178,39.1683,39.2054,9800.0
2013-12-11 11:30:00,63.35,63.39,63.35,63.37,14500.0,39.1992,39.224,39.1992,39.2116,14500.0
2013-12-11 11:35:00,63.36,63.41,63.36,63.38,8000.0,39.2054,39.2363,39.2054,39.2178,8000.0
2013-12-11 11:40:00,63.38,63.48,63.38,63.45,13800.0,39.2178,39.2796,39.2178,39.2611,13800.0
2013-12-11 11:45:00,63.45,63.51,63.44,63.49,13600.0,39.2611,39.2982,39.2549,39.2858,13600.0
2013-12-11 11:50:00,63.5,63.51,63.44,63.45,15800.0,39.292,39.2982,39.2549,39.2611,15800.0
2013-12-11 11:55:00,63.45,63.5,63.43,63.48,19800.0,39.2611,39.292,39.2487,39.2796,19800.0
2013-12-11 12:00:00,63.48,63.52,63.42,63.43,21700.0,39.2796,39.3044,39.2425,39.2487,21700.0
2013-12-11 12:05:00,63.44,63.47,63.41,63.43,11400.0,39.2549,39.2735,39.2363,39.2487,11400.0
2013-12-11 12:10:00,63.42,63.47,63.42,63.46,10700.0,39.2425,39.2735,39.2425,39.2673,10700.0
2013-12-11 12:15:00,63.46,63.46,63.34,63.37,13500.0,39.2673,39.2673,39.193,39.2116,13500.0
2013-12-11 12:20:00,63.36,63.37,63.3,63.31,11800.0,39.2054,39.2116,39.1683,39.1745,11800.0
2013-12-11 12:25:00,63.32,63.35,63.3,63.35,8800.0,39.1806,39.1992,39.1683,39.1992,8800.0
2013-12-11 12:30:00,63.34,63.37,63.32,63.33,4900.0,39.193,39.2116,39.1806,39.1868,4900.0
2013-12-11 12:35:00,63.35,63.41,63.33,63.37,10500.0,39.1992,39.2363,39.1868,39.2116,10500.0
2013-12-11 12:40:00,63.37,63.43,63.35,63.38,18600.0,39.2116,39.2487,39.1992,39.2178,18600.0
2013-12-11 12:45:00,63.37,63.41,63.37,63.4,22100.0,39.2116,39.2363,39.2116,39.2301,22100.0
2013-12-11 12:50:00,63.4,63.44,63.39,63.39,12800.0,39.2301,39.2549,39.224,39.224,12800.0
2013-12-11 12:55:00,63.38,63.44,63.37,63.41,27700.0,39.2178,39.2549,39.2116,39.2363,27700.0
2013-12-11 13:00:00,63.41,63.42,63.37,63.4,12200.0,39.2363,39.2425,39.2116,39.2301,12200.0
2013-12-11 13:05:00,63.42,63.46,63.42,63.45,19900.0,39.2425,39.2673,39.2425,39.2611,19900.0
2013-12-11 13:10:00,63.46,63.58,63.44,63.51,35500.0,39.2673,39.3415,39.2549,39.2982,35500.0
2013-12-11 13:15:00,63.51,63.51,63.46,63.5,10800.0,39.2982,39.2982,39.2673,39.292,10800.0
2013-12-11 13:20:00,63.5,63.53,63.48,63.52,9800.0,39.292,39.3106,39.2796,39.3044,9800.0
2013-12-11 13:25:00,63.53,63.61,63.52,63.59,18900.0,39.3106,39.3601,39.3044,39.3477,18900.0
2013-12-11 13:30:00,63.6,63.62,63.58,63.61,17300.0,39.3539,39.3663,39.3415,39.3601,17300.0
2013-12-11 13:35:00,63.6,63.68,63.6,63.67,33800.0,39.3539,39.4034,39.3539,39.3972,33800.0
2013-12-11 13:40:00,63.67,63.67,63.63,63.63,15200.0,39.3972,39.3972,39.3725,39.3725,15200.0
2013-12-11 13:45:00,63.65,63.65,63.55,63.58,23300.0,39.3848,39.3848,39.323,39.3415,23300.0
2013-12-11 13:50:00,63.58,63.63,63.55,63.63,15600.0,39.3415,39.3725,39.323,39.3725,15600.0
2013-12-11 13:55:00,63.63,63.66,63.61,63.64,12300.0,39.3725,39.391,39.3601,39.3786,12300.0
2013-12-11 14:00:00,63.65,63.66,63.57,63.6,15300.0,39.3848,39.391,39.3353,39.3539,15300.0
2013-12-11 14:05:00,63.61,63.62,63.5,63.5,16700.0,39.3601,39.3663,39.292,39.292,16700.0
2013-12-11 14:10:00,63.5,63.5,63.42,63.42,18300.0,39.292,39.292,39.2425,39.2425,18300.0
2013-12-11 14:15:00,63.42,63.42,63.37,63.4,19500.0,39.2425,39.2425,39.2116,39.2301,19500.0
2013-12-11 14:20:00,63.39,63.39,63.36,63.38,14400.0,39.224,39.224,39.2054,39.2178,14400.0
2013-12-11 14:25:00,63.38,63.38,63.27,63.32,20700.0,39.2178,39.2178,39.1497,39.1806,20700.0
2013-12-11 14:30:00,63.32,63.34,63.27,63.29,14200.0,39.1806,39.193,39.1497,39.1621,14200.0
2013-12-11 14:35:00,63.29,63.29,63.26,63.27,10200.0,39.1621,39.1621,39.1435,39.1497,10200.0
2013-12-11 14:40:00,63.27,63.3,63.27,63.3,19000.0,39.1497,39.1683,39.1497,39.1683,19000.0
2013-12-11 14:45:00,63.31,63.35,63.3,63.32,12200.0,39.1745,39.1992,39.1683,39.1806,12200.0
2013-12-11 14:50:00,63.32,63.32,63.22,63.22,22000.0,39.1806,39.1806,39.1188,39.1188,22000.0
2013-12-11 14:55:00,63.22,63.23,63.14,63.17,28300.0,39.1188,39.1249,39.0693,39.0878,28300.0
2013-12-11 15:00:00,63.17,63.33,63.17,63.29,42200.0,39.0878,39.1868,39.0878,39.1621,42200.0
2013-12-11 15:05:00,63.28,63.31,63.27,63.31,36400.0,39.1559,39.1745,39.1497,39.1745,36400.0
2013-12-11 15:10:00,63.31,63.34,63.25,63.27,53800.0,39.1745,39.193,39.1373,39.1497,53800.0
2013-12-11 15:15:00,63.26,63.33,63.26,63.32,36100.0,39.1435,39.1868,39.1435,39.1806,36100.0
2013-12-11 15:20:00,63.32,63.37,63.3,63.37,48700.0,39.1806,39.2116,39.1683,39.2116,48700.0
2013-12-11 15:25:00,63.36,63.4,63.32,63.33,31800.0,39.2054,39.2301,39.1806,39.1868,31800.0
2013-12-11 15:30:00,63.32,63.35,63.23,63.25,24700.0,39.1806,39.1992,39.1249,39.1373,24700.0
2013-12-11 15:35:00,63.25,63.27,63.18,63.19,38600.0,39.1373,39.1497,39.094,39.1002,38600.0
2013-12-11 15:40:00,63.18,63.24,63.15,63.18,54700.0,39.094,39.1311,39.0754,39.094,54700.0
2013-12-11 15:45:00,63.17,63.22,63.15,63.22,119600.0,39.0878,39.1188,39.0754,39.1188,119600.0
2013-12-11 15:50:00,63.21,63.24,63.16,63.17,86800.0,39.1126,39.1311,39.0816,39.0878,86800.0
2013-12-11 15:55:00,63.17,63.28,63.16,63.25,202700.0,39.0878,39.1559,39.0816,39.1373,202700.0
2013-12-12 09:30:00,63.18,63.36,63.09,63.34,32300.0,39.094,39.2054,39.0383,39.193,32300.0
2013-12-12 09:35:00,63.35,63.63,63.34,63.44,30500.0,39.1992,39.3725,39.193,39.2549,30500.0
2013-12-12 09:40:00,63.44,63.58,63.44,63.58,10900.0,39.2549,39.3415,39.2549,39.3415,10900.0
2013-12-12 09:45:00,63.59,63.7,63.48,63.7,35000.0,39.3477,39.4158,39.2796,39.4158,35000.0
2013-12-12 09:50:00,63.7,63.72,63.55,63.64,41500.0,39.4158,39.4281,39.323,39.3786,41500.0
2013-12-12 09:55:00,63.61,63.82,63.61,63.64,21500.0,39.3601,39.49,39.3601,39.3786,21500.0
2013-12-12 10:00:00,63.64,63.64,63.49,63.5,55800.0,39.3786,39.3786,39.2858,39.292,55800.0
2013-12-12 10:05:00,63.5,63.52,63.29,63.3,42800.0,39.292,39.3044,39.1621,39.1683,42800.0
2013-12-12 10:10:00,63.29,63.46,63.28,63.44,50300.0,39.1621,39.2673,39.1559,39.2549,50300.0
2013-12-12 10:15:00,63.44,63.47,63.38,63.44,31000.0,39.2549,39.2735,39.2178,39.2549,31000.0
2013-12-12 10:20:00,63.47,63.57,63.44,63.53,55100.0,39.2735,39.3353,39.2549,39.3106,55100.0
2013-12-12 10:25:00,63.53,63.56,63.49,63.56,26900.0,39.3106,39.3291,39.2858,39.3291,26900.0
2013-12-12 10:30:00,63.58,63.62,63.5,63.55,41400.0,39.3415,39.3663,39.292,39.323,41400.0
2013-12-12 10:35:00,63.55,63.6,63.48,63.56,31600.0,39.323,39.3539,39.2796,39.3291,31600.0
2013-12-12 10:40:00,63.55,63.55,63.42,63.48,74600.0,39.323,39.323,39.2425,39.2796,74600.0
2013-12-12 10:45:00,63.48,63.57,63.48,63.55,47900.0,39.2796,39.3353,39.2796,39.323,47900.0
2013-12-12 10:50:00,63.55,63.61,63.5,63.6,139100.0,39.323,39.3601,39.292,39.3539,139100.0
2013-12-12 10:55:00,63.6,63.75,63.6,63.68,111400.0,39.3539,39.4467,39.3539,39.4034,111400.0
2013-12-12 11:00:00,63.68,63.83,63.65,63.7,78900.0,39.4034,39.4962,39.3848,39.4158,78900.0
2013-12-12 11:05:00,63.69,63.77,63.69,63.71,24500.0,39.4096,39.4591,39.4096,39.422,24500.0
2013-12-12 11:10:00,63.7,63.73,63.69,63.69,27700.0,39.4158,39.4343,39.4096,39.4096,27700.0
2013-12-12 11:15:00,63.68,63.72,63.65,63.67,25500.0,39.4034,39.4281,39.3848,39.3972,25500.0
2013-12-12 11:20:00,63.68,63.69,63.64,63.66,14100.0,39.4034,39.4096,39.3786,39.391,14100.0
2013-12-12 11:25:00,63.65,63.66,63.48,63.54,31200.0,39.3848,39.391,39.2796,39.3168,31200.0
2013-12-12 11:30:00,63.55,63.68,63.55,63.66,20600.0,39.323,39.4034,39.323,39.391,20600.0
2013-12-12 11:35:00,63.67,63.73,63.66,63.72,15800.0,39.3972,39.4343,39.391,39.4281,15800.0
2013-12-12 11:40:00,63.71,63.74,63.69,63.72,10500.0,39.422,39.4405,39.4096,39.4281,10500.0
2013-12-12 11:45:00,63.73,63.74,63.68,63.71,15200.0,39.4343,39.4405,39.4034,39.422,15200.0
2013-12-12 11:50:00,63.7,63.75,63.69,63.73,20500.0,39.4158,39.4467,39.4096,39.4343,20500.0
2013-12-12 11:55:00,63.73,63.76,63.71,63.72,14600.0,39.4343,39.4529,39.422,39.4281,14600.0
2013-12-12 12:00:00,63.7,63.71,63.65,63.7,33900.0,39.4158,39.422,39.3848,39.4158,33900.0
2013-12-12 12:05:00,63.7,63.73,63.66,63.7,15300.0,39.4158,39.4343,39.391,39.4158,15300.0
2013-12-12 12:10:00,63.68,63.73,63.61,63.61,14700.0,39.4034,39.4343,39.3601,39.3601,14700.0
2013-12-12 12:15:00,63.59,63.61,63.51,63.51,13800.0,39.3477,39.3601,39.2982,39.2982,13800.0
2013-12-12 12:20:00,63.51,63.53,63.39,63.41,27300.0,39.2982,39.3106,39.224,39.2363,27300.0
2013-12-12 12:25:00,63.39,63.46,63.35,63.46,16300.0,39.224,39.2673,39.1992,39.2673,16300.0
2013-12-12 12:30:00,63.46,63.49,63.45,63.47,35100.0,39.2673,39.2858,39.2611,39.2735,35100.0
2013-12-12 12:35:00,63.47,63.49,63.4,63.4,13900.0,39.2735,39.2858,39.2301,39.2301,13900.0
2013-12-12 12:40:00,63.4,63.43,63.36,63.38,15200.0,39.2301,39.2487,39.2054,39.2178,15200.0
2013-12-12 12:45:00,63.38,63.43,63.36,63.38,12000.0,39.2178,39.2487,39.2054,39.2178,12000.0
2013-12-12 12:50:00,63.37,63.41,63.36,63.39,9100.0,39.2116,39.2363,39.2054,39.224,9100.0
2013-12-12 12:55:00,63.4,63.4,63.36,63.4,13800.0,39.2301,39.2301,39.2054,39.2301,13800.0
2013-12-12 13:00:00,63.4,63.49,63.4,63.48,20000.0,39.2301,39.2858,39.2301,39.2796,20000.0
2013-12-12 13:05:00,63.48,63.52,63.47,63.47,13400.0,39.2796,39.3044,39.2735,39.2735,13400.0
2013-12-12 13:10:00,63.46,63.52,63.46,63.51,15600.0,39.2673,39.3044,39.2673,39.2982,15600.0
2013-12-12 13:15:00,63.51,63.59,63.5,63.55,13000.0,39.2982,39.3477,39.292,39.323,13000.0
2013-12-12 13:20:00,63.56,63.57,63.51,63.52,9300.0,39.3291,39.3353,39.2982,39.3044,9300.0
2013-12-12 13:25:00,63.52,63.57,63.51,63.55,13900.0,39.3044,39.3353,39.2982,39.323,13900.0
2013-12-12 13:30:00,63.55,63.56,63.52,63.53,14500.0,39.323,39.3291,39.3044,39.3106,14500.0
2013-12-12 13:35:00,63.53,63.57,63.53,63.55,14300.0,39.3106,39.3353,39.3106,39.323,14300.0
2013-12-12 13:40:00,63.55,63.59,63.53,63.54,18900.0,39.323,39.3477,39.3106,39.3168,18900.0
2013-12-12 13:45:00,63.54,63.55,63.5,63.5,18200.0,39.3168,39.323,39.292,39.292,18200.0
2013-12-12 13:50:00,63.5,63.5,63.42,63.45,16600.0,39.292,39.292,39.2425,39.2611,16600.0
2013-12-12 13:55:00,63.45,63.45,63.42,63.45,11300.0,39.2611,39.2611,39.2425,39.2611,11300.0
2013-12-12 14:00:00,63.45,63.51,63.45,63.48,16400.0,39.2611,39.2982,39.2611,39.2796,16400.0
2013-12-12 14:05:00,63.48,63.55,63.48,63.53,26800.0,39.2796,39.323,39.2796,39.3106,26800.0
2013-12-12 14:10:00,63.52,63.62,63.52,63.61,25200.0,39.3044,39.3663,39.3044,39.3601,25200.0
2013-12-12 14:15:00,63.62,63.67,63.58,63.67,38400.0,39.3663,39.3972,39.3415,39.3972,38400.0
2013-12-12 14:20:00,63.67,63.72,63.67,63.72,10200.0,39.3972,39.4281,39.3972,39.4281,10200.0
2013-12-12 14:25:00,63.71,63.74,63.64,63.64,24600.0,39.422,39.4405,39.3786,39.3786,24600.0
2013-12-12 14:30:00,63.64,63.67,63.64,63.67,15400.0,39.3786,39.3972,39.3786,39.3972,15400.0
2013-12-12 14:35:00,63.68,63.77,63.65,63.76,44200.0,39.4034,39.4591,39.3848,39.4529,44200.0
2013-12-12 14:40:00,63.76,63.87,63.76,63.83,47500.0,39.4529,39.521,39.4529,39.4962,47500.0
2013-12-12 14:45:00,63.81,63.81,63.75,63.78,40800.0,39.4838,39.4838,39.4467,39.4653,40800.0
2013-12-12 14:50:00,63.77,63.87,63.76,63.83,27100.0,39.4591,39.521,39.4529,39.4962,27100.0
2013-12-12 14:55:00,63.83,63.87,63.83,63.85,24000.0,39.4962,39.521,39.4962,39.5086,24000.0
2013-12-12 15:00:00,63.84,63.85,63.75,63.76,13900.0,39.5024,39.5086,39.4467,39.4529,13900.0
2013-12-12 15:05:00,63.76,63.76,63.69,63.72,51300.0,39.4529,39.4529,39.4096,39.4281,51300.0
2013-12-12 15:10:00,63.73,63.74,63.68,63.7,44600.0,39.4343,39.4405,39.4034,39.4158,44600.0
2013-12-12 15:15:00,63.69,63.7,63.67,63.7,17300.0,39.4096,39.4158,39.3972,39.4158,17300.0
2013-12-12 15:20:00,63.69,63.72,63.69,63.7,39100.0,39.4096,39.4281,39.4096,39.4158,39100.0
2013-12-12 15:25:00,63.69,63.7,63.64,63.65,19400.0,39.4096,39.4158,39.3786,39.3848,19400.0
2013-12-12 15:30:00,63.65,63.73,63.65,63.73,33700.0,39.3848,39.4343,39.3848,39.4343,33700.0
2013-12-12 15:35:00,63.73,63.75,63.57,63.57,41700.0,39.4343,39.4467,39.3353,39.3353,41700.0
2013-12-12 15:40:00,63.56,63.59,63.51,63.54,67600.0,39.3291,39.3477,39.2982,39.3168,67600.0
2013-12-12 15:45:00,63.54,63.56,63.48,63.55,73800.0,39.3168,39.3291,39.2796,39.323,73800.0
2013-12-12 15:50:00,63.56,63.56,63.5,63.5,89400.0,39.3291,39.3291,39.292,39.292,89400.0
2013-12-12 15:55:00,63.5,63.52,63.43,63.5,130000.0,39.292,39.3044,39.2487,39.292,130000.0
2013-12-13 09:30:00,63.47,63.9,63.43,63.79,47100.0,39.2735,39.5395,39.2487,39.4715,47100.0
2013-12-13 09:35:00,63.8,63.86,63.64,63.69,39000.0,39.4776,39.5148,39.3786,39.4096,39000.0
2013-12-13 09:40:00,63.67,63.81,63.65,63.74,29000.0,39.3972,39.4838,39.3848,39.4405,29000.0
2013-12-13 09:45:00,63.7,63.9,63.7,63.9,47200.0,39.4158,39.5395,39.4158,39.5395,47200.0
2013-12-13 09:50:00,63.91,63.91,63.74,63.83,65600.0,39.5457,39.5457,39.4405,39.4962,65600.0
2013-12-13 09:55:00,63.82,63.86,63.59,63.59,47300.0,39.49,39.5148,39.3477,39.3477,47300.0
2013-12-13 10:00:00,63.59,63.68,63.53,63.62,61500.0,39.3477,39.4034,39.3106,39.3663,61500.0
2013-12-13 10:05:00,63.61,63.64,63.47,63.47,29000.0,39.3601,39.3786,39.2735,39.2735,29000.0
2013-12-13 10:10:00,63.48,63.68,63.46,63.66,84500.0,39.2796,39.4034,39.2673,39.391,84500.0
2013-12-13 10:15:00,63.66,63.66,63.56,63.62,46900.0,39.391,39.391,39.3291,39.3663,46900.0
2013-12-13 10:20:00,63.62,63.63,63.56,63.61,20300.0,39.3663,39.3725,39.3291,39.3601,20300.0
2013-12-13 10:25:00,63.61,63.64,63.58,63.63,18800.0,39.3601,39.3786,39.3415,39.3725,18800.0
2013-12-13 10:30:00,63.64,63.7,63.64,63.69,16500.0,39.3786,39.4158,39.3786,39.4096,16500.0
2013-12-13 10:35:00,63.69,63.7,63.57,63.57,17400.0,39.4096,39.4158,39.3353,39.3353,17400.0
2013-12-13 10:40:00,63.58,63.58,63.51,63.56,25100.0,39.3415,39.3415,39.2982,39.3291,25100.0
2013-12-13 10:45:00,63.57,63.58,63.53,63.53,13100.0,39.3353,39.3415,39.3106,39.3106,13100.0
2013-12-13 10:50:00,63.52,63.55,63.5,63.53,15500.0,39.3044,39.323,39.292,39.3106,15500.0
2013-12-13 10:55:00,63.54,63.56,63.53,63.53,11300.0,39.3168,39.3291,39.3106,39.3106,11300.0
2013-12-13 11:00:00,63.54,63.58,63.46,63.46,18700.0,39.3168,39.3415,39.2673,39.2673,18700.0
2013-12-13 11:05:00,63.47,63.47,63.38,63.39,26000.0,39.2735,39.2735,39.2178,39.224,26000.0
2013-12-13 11:10:00,63.38,63.47,63.38,63.46,39300.0,39.2178,39.2735,39.2178,39.2673,39300.0
2013-12-13 11:15:00,63.47,63.59,63.46,63.59,20800.0,39.2735,39.3477,39.2673,39.3477,20800.0
2013-12-13 11:20:00,63.59,63.67,63.59,63.65,25300.0,39.3477,39.3972,39.3477,39.3848,25300.0
2013-12-13 11:25:00,63.65,63.71,63.65,63.66,25500.0,39.3848,39.422,39.3848,39.391,25500.0
2013-12-13 11:30:00,63.66,63.66,63.54,63.54,19900.0,39.391,39.391,39.3168,39.3168,19900.0
2013-12-13 11:35:00,63.54,63.54,63.48,63.52,9800.0,39.3168,39.3168,39.2796,39.3044,9800.0
2013-12-13 11:40:00,63.51,63.54,63.46,63.47,17600.0,39.2982,39.3168,39.2673,39.2735,17600.0
2013-12-13 11:45:00,63.47,63.53,63.47,63.49,12500.0,39.2735,39.3106,39.2735,39.2858,12500.0
2013-12-13 11:50:00,63.48,63.52,63.46,63.51,12100.0,39.2796,39.3044,39.2673,39.2982,12100.0
2013-12-13 11:55:00,63.51,63.58,63.51,63.58,12600.0,39.2982,39.3415,39.2982,39.3415,12600.0
2013-12-13 12:00:00,63.57,63.64,63.56,63.64,22000.0,39.3353,39.3786,39.3291,39.3786,22000.0
2013-12-13 12:05:00,63.63,63.64,63.57,63.58,17700.0,39.3725,39.3786,39.3353,39.3415,17700.0
2013-12-13 12:10:00,63.58,63.61,63.57,63.61,9700.0,39.3415,39.3601,39.3353,39.3601,9700.0
2013-12-13 12:15:00,63.61,63.66,63.61,63.65,20700.0,39.3601,39.391,39.3601,39.3848,20700.0
2013-12-13 12:20:00,63.65,63.71,63.64,63.67,16300.0,39.3848,39.422,39.3786,39.3972,16300.0
2013-12-13 12:25:00,63.68,63.72,63.66,63.72,17200.0,39.4034,39.4281,39.391,39.4281,17200.0
2013-12-13 12:30:00,63.73,63.77,63.73,63.77,14400.0,39.4343,39.4591,39.4343,39.4591,14400.0
2013-12-13 12:35:00,63.76,63.77,63.74,63.74,10600.0,39.4529,39.4591,39.4405,39.4405,10600.0
2013-12-13 12:40:00,63.73,63.74,63.72,63.74,13000.0,39.4343,39.4405,39.4281,39.4405,13000.0
2013-12-13 12:45:00,63.74,63.81,63.73,63.8,32700.0,39.4405,39.4838,39.4343,39.4776,32700.0
2013-12-13 12:50:00,63.8,63.81,63.77,63.81,13100.0,39.4776,39.4838,39.4591,39.4838,13100.0
2013-12-13 12:55:00,63.81,63.82,63.76,63.82,23800.0,39.4838,39.49,39.4529,39.49,23800.0
2013-12-13 13:00:00,63.84,63.86,63.82,63.84,10400.0,39.5024,39.5148,39.49,39.5024,10400.0
2013-12-13 13:05:00,63.85,63.85,63.7,63.7,23800.0,39.5086,39.5086,39.4158,39.4158,23800.0
2013-12-13 13:10:00,63.7,63.74,63.69,63.73,11800.0,39.4158,39.4405,39.4096,39.4343,11800.0
2013-12-13 13:15:00,63.73,63.73,63.68,63.68,10100.0,39.4343,39.4343,39.4034,39.4034,10100.0
2013-12-13 13:20:00,63.67,63.68,63.65,63.66,10800.0,39.3972,39.4034,39.3848,39.391,10800.0
2013-12-13 13:25:00,63.66,63.74,63.66,63.72,14600.0,39.391,39.4405,39.391,39.4281,14600.0
2013-12-13 13:30:00,63.72,63.73,63.72,63.72,5700.0,39.4281,39.4343,39.4281,39.4281,5700.0
2013-12-13 13:35:00,63.73,63.75,63.71,63.73,11300.0,39.4343,39.4467,39.422,39.4343,11300.0
2013-12-13 13:40:00,63.73,63.78,63.72,63.74,19900.0,39.4343,39.4653,39.4281,39.4405,19900.0
2013-12-13 13:45:00,63.74,63.75,63.73,63.75,5300.0,39.4405,39.4467,39.4343,39.4467,5300.0
2013-12-13 13:50:00,63.74,63.74,63.72,63.73,6700.0,39.4405,39.4405,39.4281,39.4343,6700.0
2013-12-13 13:55:00,63.72,63.74,63.67,63.7,22400.0,39.4281,39.4405,39.3972,39.4158,22400.0
2013-12-13 14:00:00,63.69,63.71,63.63,63.63,30900.0,39.4096,39.422,39.3725,39.3725,30900.0
2013-12-13 14:05:00,63.63,63.64,63.55,63.57,27300.0,39.3725,39.3786,39.323,39.3353,27300.0
2013-12-13 14:10:00,63.57,63.59,63.53,63.55,21500.0,39.3353,39.3477,39.3106,39.323,21500.0
2013-12-13 14:15:00,63.56,63.56,63.52,63.52,10000.0,39.3291,39.3291,39.3044,39.3044,10000.0
2013-12-13 14:20:00,63.52,63.53,63.47,63.48,27700.0,39.3044,39.3106,39.2735,39.2796,27700.0
2013-12-13 14:25:00,63.47,63.49,63.47,63.48,12600.0,39.2735,39.2858,39.2735,39.2796,12600.0
2013-12-13 14:30:00,63.49,63.53,63.49,63.51,15200.0,39.2858,39.3106,39.2858,39.2982,15200.0
2013-12-13 14:35:00,63.52,63.57,63.51,63.54,22000.0,39.3044,39.3353,39.2982,39.3168,22000.0
2013-12-13 14:40:00,63.53,63.54,63.51,63.52,9300.0,39.3106,39.3168,39.2982,39.3044,9300.0
2013-12-13 14:45:00,63.52,63.57,63.52,63.57,13200.0,39.3044,39.3353,39.3044,39.3353,13200.0
2013-12-13 14:50:00,63.57,63.64,63.55,63.63,19500.0,39.3353,39.3786,39.323,39.3725,19500.0
2013-12-13 14:55:00,63.64,63.65,63.62,63.65,10600.0,39.3786,39.3848,39.3663,39.3848,10600.0
2013-12-13 15:00:00,63.65,63.67,63.6,63.61,27300.0,39.3848,39.3972,39.3539,39.3601,27300.0
2013-12-13 15:05:00,63.61,63.63,63.6,63.62,20600.0,39.3601,39.3725,39.3539,39.3663,20600.0
2013-12-13 15:10:00,63.62,63.67,63.62,63.65,24900.0,39.3663,39.3972,39.3663,39.3848,24900.0
2013-12-13 15:15:00,63.66,63.66,63.64,63.64,11700.0,39.391,39.391,39.3786,39.3786,11700.0
2013-12-13 15:20:00,63.65,63.65,63.62,63.64,29400.0,39.3848,39.3848,39.3663,39.3786,29400.0
2013-12-13 15:25:00,63.65,63.69,63.65,63.67,31100.0,39.3848,39.4096,39.3848,39.3972,31100.0
2013-12-13 15:30:00,63.68,63.75,63.63,63.63,36600.0,39.4034,39.4467,39.3725,39.3725,36600.0
2013-12-13 15:35:00,63.63,63.63,63.55,63.57,37000.0,39.3725,39.3725,39.323,39.3353,37000.0
2013-12-13 15:40:00,63.56,63.67,63.55,63.67,39200.0,39.3291,39.3972,39.323,39.3972,39200.0
2013-12-13 15:45:00,63.67,63.7,63.65,63.65,43300.0,39.3972,39.4158,39.3848,39.3848,43300.0
2013-12-13 15:50:00,63.65,63.69,63.64,63.66,53300.0,39.3848,39.4096,39.3786,39.391,53300.0
2013-12-13 15:55:00,63.66,63.66,63.57,63.58,129900.0,39.391,39.391,39.3353,39.3415,129900.0
2013-12-16 09:30:00,63.65,64.16,63.65,64.13,47000.0,39.3848,39.7004,39.3848,39.6818,47000.0
2013-12-16 09:35:00,64.19,64.28,64.04,64.14,29100.0,39.719,39.7747,39.6262,39.688,29100.0
2013-12-16 09:40:00,64.16,64.27,64.12,64.18,26900.0,39.7004,39.7685,39.6757,39.7128,26900.0
2013-12-16 09:45:00,64.17,64.39,64.17,64.35,49700.0,39.7066,39.8427,39.7066,39.818,49700.0
2013-12-16 09:50:00,64.33,64.42,64.29,64.35,28500.0,39.8056,39.8613,39.7808,39.818,28500.0
2013-12-16 09:55:00,64.35,64.36,64.26,64.26,24500.0,39.818,39.8242,39.7623,39.7623,24500.0
2013-12-16 10:00:00,64.25,64.34,64.2,64.33,27200.0,39.7561,39.8118,39.7252,39.8056,27200.0
2013-12-16 10:05:00,64.34,64.4,64.2,64.2,36500.0,39.8118,39.8489,39.7252,39.7252,36500.0
2013-12-16 10:10:00,64.19,64.24,64.16,64.19,17000.0,39.719,39.7499,39.7004,39.719,17000.0
2013-12-16 10:15:00,64.18,64.19,64.06,64.06,16000.0,39.7128,39.719,39.6385,39.6385,16000.0
2013-12-16 10:20:00,64.08,64.1,64.01,64.02,18700.0,39.6509,39.6633,39.6076,39.6138,18700.0
2013-12-16 10:25:00,64.03,64.05,63.93,63.97,31700.0,39.62,39.6323,39.5581,39.5828,31700.0
2013-12-16 10:30:00,63.96,63.96,63.79,63.86,25100.0,39.5767,39.5767,39.4715,39.5148,25100.0
2013-12-16 10:35:00,63.86,63.91,63.84,63.89,18600.0,39.5148,39.5457,39.5024,39.5333,18600.0
2013-12-16 10:40:00,63.88,63.88,63.79,63.84,20800.0,39.5272,39.5272,39.4715,39.5024,20800.0
2013-12-16 10:45:00,63.84,63.85,63.77,63.78,21300.0,39.5024,39.5086,39.4591,39.4653,21300.0
2013-12-16 10:50:00,63.81,63.94,63.79,63.93,21500.0,39.4838,39.5643,39.4715,39.5581,21500.0
2013-12-16 10:55:00,63.93,63.96,63.92,63.93,17000.0,39.5581,39.5767,39.5519,39.5581,17000.0
2013-12-16 11:00:00,63.94,63.96,63.88,63.88,39700.0,39.5643,39.5767,39.5272,39.5272,39700.0
2013-12-16 11:05:00,63.89,63.92,63.85,63.88,21700.0,39.5333,39.5519,39.5086,39.5272,21700.0
2013-12-16 11:10:00,63.88,64.04,63.86,64.02,69900.0,39.5272,39.6262,39.5148,39.6138,69900.0
2013-12-16 11:15:00,64.02,64.03,63.93,63.93,21400.0,39.6138,39.62,39.5581,39.5581,21400.0
2013-12-16 11:20:00,63.93,63.96,63.84,63.88,15800.0,39.5581,39.5767,39.5024,39.5272,15800.0
2013-12-16 11:25:00,63.89,63.91,63.85,63.88,16000.0,39.5333,39.5457,39.5086,39.5272,16000.0
2013-12-16 11:30:00,63.9,63.9,63.84,63.85,9200.0,39.5395,39.5395,39.5024,39.5086,9200.0
2013-12-16 11:35:00,63.85,63.89,63.83,63.84,13800.0,39.5086,39.5333,39.4962,39.5024,13800.0
2013-12-16 11:40:00,63.85,63.86,63.79,63.79,11300.0,39.5086,39.5148,39.4715,39.4715,11300.0
2013-12-16 11:45:00,63.79,63.8,63.72,63.79,20700.0,39.4715,39.4776,39.4281,39.4715,20700.0
2013-12-16 11:50:00,63.78,63.78,63.72,63.73,9300.0,39.4653,39.4653,39.4281,39.4343,9300.0
2013-12-16 11:55:00,63.73,63.8,63.73,63.79,11500.0,39.4343,39.4776,39.4343,39.4715,11500.0
2013-12-16 12:00:00,63.78,63.79,63.7,63.71,13300.0,39.4653,39.4715,39.4158,39.422,13300.0
2013-12-16 12:05:00,63.72,63.74,63.67,63.72,16700.0,39.4281,39.4405,39.3972,39.4281,16700.0
2013-12-16 12:10:00,63.72,63.73,63.69,63.71,14200.0,39.4281,39.4343,39.4096,39.422,14200.0
2013-12-16 12:15:00,63.71,63.74,63.65,63.66,10800.0,39.422,39.4405,39.3848,39.391,10800.0
2013-12-16 12:20:00,63.66,63.67,63.62,63.64,14600.0,39.391,39.3972,39.3663,39.3786,14600.0
2013-12-16 12:25:00,63.63,63.65,63.58,63.6,14400.0,39.3725,39.3848,39.3415,39.3539,14400.0
2013-12-16 12:30:00,63.61,63.64,63.59,63.59,15600.0,39.3601,39.3786,39.3477,39.3477,15600.0
2013-12-16 12:35:00,63.6,63.64,63.58,63.61,13200.0,39.3539,39.3786,39.3415,39.3601,13200.0
2013-12-16 12:40:00,63.62,63.64,63.61,63.64,8900.0,39.3663,39.3786,39.3601,39.3786,8900.0
2013-12-16 12:45:00,63.65,63.66,63.61,63.61,8400.0,39.3848,39.391,39.3601,39.3601,8400.0
2013-12-16 12:50:00,63.61,63.64,63.61,63.62,9700.0,39.3601,39.3786,39.3601,39.3663,9700.0
2013-12-16 12:55:00,63.62,63.69,63.59,63.67,23500.0,39.3663,39.4096,39.3477,39.3972,23500.0
2013-12-16 13:00:00,63.68,63.72,63.65,63.71,15000.0,39.4034,39.4281,39.3848,39.422,15000.0
2013-12-16 13:05:00,63.69,63.72,63.65,63.68,14000.0,39.4096,39.4281,39.3848,39.4034,14000.0
2013-12-16 13:10:00,63.68,63.7,63.65,63.69,9600.0,39.4034,39.4158,39.3848,39.4096,9600.0
2013-12-16 13:15:00,63.69,63.7,63.64,63.69,10100.0,39.4096,39.4158,39.3786,39.4096,10100.0
2013-12-16 13:20:00,63.7,63.71,63.64,63.68,11700.0,39.4158,39.422,39.3786,39.4034,11700.0
2013-12-16 13:25:00,63.69,63.73,63.68,63.69,8400.0,39.4096,39.4343,39.4034,39.4096,8400.0
2013-12-16 13:30:00,63.69,63.74,63.67,63.74,12400.0,39.4096,39.4405,39.3972,39.4405,12400.0
2013-12-16 13:35:00,63.73,63.74,63.65,63.68,13400.0,39.4343,39.4405,39.3848,39.4034,13400.0
2013-12-16 13:40:00,63.67,63.71,63.66,63.71,8900.0,39.3972,39.422,39.391,39.422,8900.0
2013-12-16 13:45:00,63.7,63.73,63.7,63.73,8100.0,39.4158,39.4343,39.4158,39.4343,8100.0
2013-12-16 13:50:00,63.72,63.81,63.72,63.8,13600.0,39.4281,39.4838,39.4281,39.4776,13600.0
2013-12-16 13:55:00,63.81,63.88,63.81,63.85,12500.0,39.4838,39.5272,39.4838,39.5086,12500.0
2013-12-16 14:00:00,63.85,63.91,63.84,63.89,17800.0,39.5086,39.5457,39.5024,39.5333,17800.0
2013-12-16 14:05:00,63.89,63.99,63.89,63.96,23100.0,39.5333,39.5952,39.5333,39.5767,23100.0
2013-12-16 14:10:00,63.96,64.01,63.96,64.01,10200.0,39.5767,39.6076,39.5767,39.6076,10200.0
2013-12-16 14:15:00,64.01,64.03,63.93,63.93,14900.0,39.6076,39.62,39.5581,39.5581,14900.0
2013-12-16 14:20:00,63.93,63.93,63.9,63.93,10500.0,39.5581,39.5581,39.5395,39.5581,10500.0
2013-12-16 14:25:00,63.94,64.0,63.93,63.99,9000.0,39.5643,39.6014,39.5581,39.5952,9000.0
2013-12-16 14:30:00,63.99,63.99,63.94,63.96,11300.0,39.5952,39.5952,39.5643,39.5767,11300.0
2013-12-16 14:35:00,63.96,64.0,63.93,64.0,11900.0,39.5767,39.6014,39.5581,39.6014,11900.0
2013-12-16 14:40:00,64.01,64.03,64.0,64.03,14600.0,39.6076,39.62,39.6014,39.62,14600.0
2013-12-16 14:45:00,64.02,64.02,63.97,63.97,11700.0,39.6138,39.6138,39.5828,39.5828,11700.0
2013-12-16 14:50:00,63.98,64.01,63.98,64.01,15300.0,39.589,39.6076,39.589,39.6076,15300.0
2013-12-16 14:55:00,64.02,64.06,63.98,63.98,12800.0,39.6138,39.6385,39.589,39.589,12800.0
2013-12-16 15:00:00,63.99,64.02,63.97,64.0,14500.0,39.5952,39.6138,39.5828,39.6014,14500.0
2013-12-16 15:05:00,64.0,64.01,63.97,63.98,10700.0,39.6014,39.6076,39.5828,39.589,10700.0
2013-12-16 15:10:00,63.97,63.98,63.95,63.95,13500.0,39.5828,39.589,39.5705,39.5705,13500.0
2013-12-16 15:15:00,63.93,63.98,63.93,63.97,13700.0,39.5581,39.589,39.5581,39.5828,13700.0
2013-12-16 15:20:00,63.96,63.96,63.85,63.85,30000.0,39.5767,39.5767,39.5086,39.5086,30000.0
2013-12-16 15:25:00,63.85,63.89,63.84,63.88,12900.0,39.5086,39.5333,39.5024,39.5272,12900.0
2013-12-16 15:30:00,63.88,63.91,63.86,63.89,19900.0,39.5272,39.5457,39.5148,39.5333,19900.0
2013-12-16 15:35:00,63.9,63.91,63.88,63.89,31600.0,39.5395,39.5457,39.5272,39.5333,31600.0
2013-12-16 15:40:00,63.89,63.96,63.87,63.91,64400.0,39.5333,39.5767,39.521,39.5457,64400.0
2013-12-16 15:45:00,63.91,63.91,63.86,63.87,79900.0,39.5457,39.5457,39.5148,39.521,79900.0
2013-12-16 15:50:00,63.88,63.88,63.81,63.82,48100.0,39.5272,39.5272,39.4838,39.49,48100.0
2013-12-16 15:55:00,63.82,63.88,63.8,63.85,122300.0,39.49,39.5272,39.4776,39.5086,122300.0
2013-12-17 09:30:00,63.85,63.95,63.78,63.82,32700.0,39.5086,39.5705,39.4653,39.49,32700.0
2013-12-17 09:35:00,63.81,63.82,63.63,63.66,12000.0,39.4838,39.49,39.3725,39.391,12000.0
2013-12-17 09:40:00,63.66,63.73,63.54,63.73,11400.0,39.391,39.4343,39.3168,39.4343,11400.0
2013-12-17 09:45:00,63.72,63.72,63.56,63.64,8400.0,39.4281,39.4281,39.3291,39.3786,8400.0
2013-12-17 09:50:00,63.62,63.66,63.54,63.63,11500.0,39.3663,39.391,39.3168,39.3725,11500.0
2013-12-17 09:55:00,63.61,63.66,63.51,63.65,21000.0,39.3601,39.391,39.2982,39.3848,21000.0
2013-12-17 10:00:00,63.62,63.73,63.62,63.68,21200.0,39.3663,39.4343,39.3663,39.4034,21200.0
2013-12-17 10:05:00,63.66,63.73,63.65,63.72,8300.0,39.391,39.4343,39.3848,39.4281,8300.0
2013-12-17 10:10:00,63.72,63.74,63.66,63.72,16800.0,39.4281,39.4405,39.391,39.4281,16800.0
2013-12-17 10:15:00,63.72,63.74,63.63,63.63,15200.0,39.4281,39.4405,39.3725,39.3725,15200.0
2013-12-17 10:20:00,63.63,63.75,63.63,63.75,11000.0,39.3725,39.4467,39.3725,39.4467,11000.0
2013-12-17 10:25:00,63.73,63.75,63.72,63.74,31100.0,39.4343,39.4467,39.4281,39.4405,31100.0
2013-12-17 10:30:00,63.73,63.76,63.73,63.75,29600.0,39.4343,39.4529,39.4343,39.4467,29600.0
2013-12-17 10:35:00,63.76,63.93,63.76,63.86,66900.0,39.4529,39.5581,39.4529,39.5148,66900.0
2013-12-17 10:40:00,63.87,63.88,63.8,63.82,13800.0,39.521,39.5272,39.4776,39.49,13800.0
2013-12-17 10:45:00,63.81,63.88,63.77,63.77,41900.0,39.4838,39.5272,39.4591,39.4591,41900.0
2013-12-17 10:50:00,63.78,63.83,63.74,63.82,26900.0,39.4653,39.4962,39.4405,39.49,26900.0
2013-12-17 10:55:00,63.8,63.83,63.77,63.81,31100.0,39.4776,39.4962,39.4591,39.4838,31100.0
2013-12-17 11:00:00,63.81,63.87,63.78,63.87,27500.0,39.4838,39.521,39.4653,39.521,27500.0
2013-12-17 11:05:00,63.88,63.9,63.86,63.89,13700.0,39.5272,39.5395,39.5148,39.5333,13700.0
2013-12-17 11:10:00,63.89,63.9,63.8,63.82,11800.0,39.5333,39.5395,39.4776,39.49,11800.0
2013-12-17 11:15:00,63.8,63.88,63.8,63.85,13300.0,39.4776,39.5272,39.4776,39.5086,13300.0
2013-12-17 11:20:00,63.83,63.85,63.78,63.79,11000.0,39.4962,39.5086,39.4653,39.4715,11000.0
2013-12-17 11:25:00,63.79,63.79,63.69,63.7,42600.0,39.4715,39.4715,39.4096,39.4158,42600.0
2013-12-17 11:30:00,63.69,63.72,63.67,63.69,16200.0,39.4096,39.4281,39.3972,39.4096,16200.0
2013-12-17 11:35:00,63.69,63.73,63.67,63.71,9400.0,39.4096,39.4343,39.3972,39.422,9400.0
2013-12-17 11:40:00,63.73,63.77,63.72,63.77,14200.0,39.4343,39.4591,39.4281,39.4591,14200.0
2013-12-17 11:45:00,63.75,63.78,63.75,63.76,19400.0,39.4467,39.4653,39.4467,39.4529,19400.0
2013-12-17 11:50:00,63.76,63.79,63.72,63.72,16300.0,39.4529,39.4715,39.4281,39.4281,16300.0
2013-12-17 11:55:00,63.72,63.73,63.66,63.72,15300.0,39.4281,39.4343,39.391,39.4281,15300.0
2013-12-17 12:00:00,63.72,63.74,63.71,63.73,13600.0,39.4281,39.4405,39.422,39.4343,13600.0
2013-12-17 12:05:00,63.72,63.75,63.7,63.71,16800.0,39.4281,39.4467,39.4158,39.422,16800.0
2013-12-17 12:10:00,63.7,63.75,63.68,63.75,21100.0,39.4158,39.4467,39.4034,39.4467,21100.0
2013-12-17 12:15:00,63.74,63.75,63.69,63.7,19400.0,39.4405,39.4467,39.4096,39.4158,19400.0
2013-12-17 12:20:00,63.69,63.69,63.59,63.62,12700.0,39.4096,39.4096,39.3477,39.3663,12700.0
2013-12-17 12:25:00,63.61,63.62,63.6,63.6,7900.0,39.3601,39.3663,39.3539,39.3539,7900.0
2013-12-17 12:30:00,63.61,63.65,63.61,63.64,16900.0,39.3601,39.3848,39.3601,39.3786,16900.0
2013-12-17 12:35:00,63.64,63.71,63.63,63.7,8900.0,39.3786,39.422,39.3725,39.4158,8900.0
2013-12-17 12:40:00,63.7,63.88,63.7,63.88,79000.0,39.4158,39.5272,39.4158,39.5272,79000.0
2013-12-17 12:45:00,63.87,63.96,63.86,63.95,31800.0,39.521,39.5767,39.5148,39.5705,31800.0
2013-12-17 12:50:00,63.94,63.96,63.89,63.89,28500.0,39.5643,39.5767,39.5333,39.5333,28500.0
2013-12-17 12:55:00,63.89,63.94,63.88,63.94,13300.0,39.5333,39.5643,39.5272,39.5643,13300.0
2013-12-17 13:00:00,63.94,63.94,63.89,63.93,17400.0,39.5643,39.5643,39.5333,39.5581,17400.0
2013-12-17 13:05:00,63.93,63.94,63.86,63.86,21200.0,39.5581,39.5643,39.5148,39.5148,21200.0
2013-12-17 13:10:00,63.87,63.89,63.81,63.82,9200.0,39.521,39.5333,39.4838,39.49,9200.0
2013-12-17 13:15:00,63.8,63.89,63.8,63.88,16700.0,39.4776,39.5333,39.4776,39.5272,16700.0
2013-12-17 13:20:00,63.89,63.91,63.83,63.85,27000.0,39.5333,39.5457,39.4962,39.5086,27000.0
2013-12-17 13:25:00,63.86,63.89,63.83,63.89,11600.0,39.5148,39.5333,39.4962,39.5333,11600.0
2013-12-17 13:30:00,63.88,63.9,63.87,63.88,14700.0,39.5272,39.5395,39.521,39.5272,14700.0
2013-12-17 13:35:00,63.88,63.92,63.87,63.92,12500.0,39.5272,39.5519,39.521,39.5519,12500.0
2013-12-17 13:40:00,63.92,63.93,63.9,63.9,15400.0,39.5519,39.5581,39.5395,39.5395,15400.0
2013-12-17 13:45:00,63.9,63.91,63.86,63.87,19600.0,39.5395,39.5457,39.5148,39.521,19600.0
2013-12-17 13:50:00,63.87,63.87,63.83,63.83,13700.0,39.521,39.521,39.4962,39.4962,13700.0
2013-12-17 13:55:00,63.84,63.89,63.83,63.88,22200.0,39.5024,39.5333,39.4962,39.5272,22200.0
2013-12-17 14:00:00,63.88,63.92,63.87,63.89,19900.0,39.5272,39.5519,39.521,39.5333,19900.0
2013-12-17 14:05:00,63.9,64.03,63.89,64.03,19500.0,39.5395,39.62,39.5333,39.62,19500.0
2013-12-17 14:10:00,64.03,64.12,64.03,64.09,26000.0,39.62,39.6757,39.62,39.6571,26000.0
2013-12-17 14:15:00,64.08,64.09,64.07,64.08,11300.0,39.6509,39.6571,39.6447,39.6509,11300.0
2013-12-17 14:20:00,64.08,64.1,64.06,64.09,14600.0,39.6509,39.6633,39.6385,39.6571,14600.0
2013-12-17 14:25:00,64.1,64.14,64.06,64.14,30600.0,39.6633,39.688,39.6385,39.688,30600.0
2013-12-17 14:30:00,64.13,64.15,64.08,64.08,20500.0,39.6818,39.6942,39.6509,39.6509,20500.0
2013-12-17 14:35:00,64.08,64.09,64.04,64.05,16400.0,39.6509,39.6571,39.6262,39.6323,16400.0
2013-12-17 14:40:00,64.04,64.05,63.96,64.01,17300.0,39.6262,39.6323,39.5767,39.6076,17300.0
2013-12-17 14:45:00,64.03,64.07,64.0,64.06,15300.0,39.62,39.6447,39.6014,39.6385,15300.0
2013-12-17 14:50:00,64.05,64.06,63.99,64.02,17600.0,39.6323,39.6385,39.5952,39.6138,17600.0
2013-12-17 14:55:00,64.02,64.03,64.01,64.01,10500.0,39.6138,39.62,39.6076,39.6076,10500.0
2013-12-17 15:00:00,64.02,64.07,64.01,64.04,21500.0,39.6138,39.6447,39.6076,39.6262,21500.0
2013-12-17 15:05:00,64.05,64.05,64.04,64.04,8700.0,39.6323,39.6323,39.6262,39.6262,8700.0
2013-12-17 15:10:00,64.04,64.06,64.03,64.05,21100.0,39.6262,39.6385,39.62,39.6323,21100.0
2013-12-17 15:15:00,64.05,64.07,64.04,64.07,16900.0,39.6323,39.6447,39.6262,39.6447,16900.0
2013-12-17 15:20:00,64.07,64.1,64.07,64.09,19900.0,39.6447,39.6633,39.6447,39.6571,19900.0
2013-12-17 15:25:00,64.08,64.09,64.08,64.08,14800.0,39.6509,39.6571,39.6509,39.6509,14800.0
2013-12-17 15:30:00,64.08,64.09,63.98,63.98,42400.0,39.6509,39.6571,39.589,39.589,42400.0
2013-12-17 15:35:00,63.98,63.99,63.92,63.94,30900.0,39.589,39.5952,39.5519,39.5643,30900.0
2013-12-17 15:40:00,63.93,63.97,63.89,63.95,38800.0,39.5581,39.5828,39.5333,39.5705,38800.0
2013-12-17 15:45:00,63.94,63.96,63.92,63.95,42600.0,39.5643,39.5767,39.5519,39.5705,42600.0
2013-12-17 15:50:00,63.96,63.96,63.9,63.93,44200.0,39.5767,39.5767,39.5395,39.5581,44200.0
2013-12-17 15:55:00,63.92,63.94,63.88,63.88,99400.0,39.5519,39.5643,39.5272,39.5272,99400.0
2013-12-18 09:30:00,63.99,64.15,63.78,64.09,51800.0,39.5952,39.6942,39.4653,39.6571,51800.0
2013-12-18 09:35:00,64.13,64.22,64.03,64.14,8900.0,39.6818,39.7375,39.62,39.688,8900.0
2013-12-18 09:40:00,64.1,64.13,64.03,64.08,15200.0,39.6633,39.6818,39.62,39.6509,15200.0
2013-12-18 09:45:00,64.07,64.13,64.03,64.06,20500.0,39.6447,39.6818,39.62,39.6385,20500.0
2013-12-18 09:50:00,64.04,64.08,63.99,64.0,12200.0,39.6262,39.6509,39.5952,39.6014,12200.0
2013-12-18 09:55:00,64.03,64.22,64.01,64.17,15900.0,39.62,39.7375,39.6076,39.7066,15900.0
2013-12-18 10:00:00,64.2,64.22,64.09,64.09,21100.0,39.7252,39.7375,39.6571,39.6571,21100.0
2013-12-18 10:05:00,64.09,64.1,64.02,64.03,11500.0,39.6571,39.6633,39.6138,39.62,11500.0
2013-12-18 10:10:00,64.04,64.09,63.99,64.01,21000.0,39.6262,39.6571,39.5952,39.6076,21000.0
2013-12-18 10:15:00,64.0,64.04,63.94,63.95,14400.0,39.6014,39.6262,39.5643,39.5705,14400.0
2013-12-18 10:20:00,63.94,63.97,63.91,63.96,9000.0,39.5643,39.5828,39.5457,39.5767,9000.0
2013-12-18 10:25:00,63.97,63.97,63.86,63.87,17500.0,39.5828,39.5828,39.5148,39.521,17500.0
2013-12-18 10:30:00,63.88,63.9,63.85,63.9,15300.0,39.5272,39.5395,39.5086,39.5395,15300.0
2013-12-18 10:35:00,63.9,63.92,63.84,63.84,24000.0,39.5395,39.5519,39.5024,39.5024,24000.0
2013-12-18 10:40:00,63.84,63.88,63.83,63.88,30300.0,39.5024,39.5272,39.4962,39.5272,30300.0
2013-12-18 10:45:00,63.88,63.9,63.85,63.87,13700.0,39.5272,39.5395,39.5086,39.521,13700.0
2013-12-18 10:50:00,63.87,63.87,63.8,63.85,22200.0,39.521,39.521,39.4776,39.5086,22200.0
2013-12-18 10:55:00,63.84,63.91,63.84,63.9,13300.0,39.5024,39.5457,39.5024,39.5395,13300.0
2013-12-18 11:00:00,63.89,63.93,63.88,63.92,8700.0,39.5333,39.5581,39.5272,39.5519,8700.0
2013-12-18 11:05:00,63.92,63.96,63.9,63.96,14700.0,39.5519,39.5767,39.5395,39.5767,14700.0
2013-12-18 11:10:00,63.95,63.96,63.91,63.91,10500.0,39.5705,39.5767,39.5457,39.5457,10500.0
2013-12-18 11:15:00,63.91,63.91,63.88,63.9,15300.0,39.5457,39.5457,39.5272,39.5395,15300.0
2013-12-18 11:20:00,63.91,63.92,63.87,63.87,6500.0,39.5457,39.5519,39.521,39.521,6500.0
2013-12-18 11:25:00,63.87,63.91,63.85,63.91,13900.0,39.521,39.5457,39.5086,39.5457,13900.0
2013-12-18 11:30:00,63.9,63.92,63.84,63.87,13000.0,39.5395,39.5519,39.5024,39.521,13000.0
2013-12-18 11:35:00,63.88,63.91,63.86,63.91,5400.0,39.5272,39.5457,39.5148,39.5457,5400.0
2013-12-18 11:40:00,63.9,63.9,63.82,63.84,17600.0,39.5395,39.5395,39.49,39.5024,17600.0
2013-12-18 11:45:00,63.84,63.87,63.8,63.8,11100.0,39.5024,39.521,39.4776,39.4776,11100.0
2013-12-18 11:50:00,63.8,63.86,63.78,63.79,13900.0,39.4776,39.5148,39.4653,39.4715,13900.0
2013-12-18 11:55:00,63.8,63.8,63.74,63.75,15000.0,39.4776,39.4776,39.4405,39.4467,15000.0
2013-12-18 12:00:00,63.75,63.78,63.72,63.78,9700.0,39.4467,39.4653,39.4281,39.4653,9700.0
2013-12-18 12:05:00,63.78,63.79,63.73,63.73,8500.0,39.4653,39.4715,39.4343,39.4343,8500.0
2013-12-18 12:10:00,63.73,63.76,63.69,63.69,10800.0,39.4343,39.4529,39.4096,39.4096,10800.0
2013-12-18 12:15:00,63.68,63.7,63.65,63.66,12300.0,39.4034,39.4158,39.3848,39.391,12300.0
2013-12-18 12:20:00,63.67,63.72,63.67,63.7,12400.0,39.3972,39.4281,39.3972,39.4158,12400.0
2013-12-18 12:25:00,63.7,63.7,63.67,63.68,3900.0,39.4158,39.4158,39.3972,39.4034,3900.0
2013-12-18 12:30:00,63.68,63.75,63.68,63.75,11200.0,39.4034,39.4467,39.4034,39.4467,11200.0
2013-12-18 12:35:00,63.75,63.79,63.75,63.78,10000.0,39.4467,39.4715,39.4467,39.4653,10000.0
2013-12-18 12:40:00,63.78,63.78,63.74,63.75,8700.0,39.4653,39.4653,39.4405,39.4467,8700.0
2013-12-18 12:45:00,63.75,63.78,63.75,63.77,10400.0,39.4467,39.4653,39.4467,39.4591,10400.0
2013-12-18 12:50:00,63.77,63.79,63.75,63.75,10300.0,39.4591,39.4715,39.4467,39.4467,10300.0
2013-12-18 12:55:00,63.74,63.74,63.58,63.63,30300.0,39.4405,39.4405,39.3415,39.3725,30300.0
2013-12-18 13:00:00,63.59,63.61,63.53,63.55,22000.0,39.3477,39.3601,39.3106,39.323,22000.0
2013-12-18 13:05:00,63.55,63.58,63.53,63.53,9900.0,39.323,39.3415,39.3106,39.3106,9900.0
2013-12-18 13:10:00,63.53,63.53,63.31,63.33,48200.0,39.3106,39.3106,39.1745,39.1868,48200.0
2013-12-18 13:15:00,63.32,63.39,63.31,63.37,15900.0,39.1806,39.224,39.1745,39.2116,15900.0
2013-12-18 13:20:00,63.37,63.42,63.36,63.4,12300.0,39.2116,39.2425,39.2054,39.2301,12300.0
2013-12-18 13:25:00,63.4,63.4,63.3,63.33,28100.0,39.2301,39.2301,39.1683,39.1868,28100.0
2013-12-18 13:30:00,63.34,63.35,63.28,63.3,25200.0,39.193,39.1992,39.1559,39.1683,25200.0
2013-12-18 13:35:00,63.29,63.33,63.23,63.33,37900.0,39.1621,39.1868,39.1249,39.1868,37900.0
2013-12-18 13:40:00,63.33,63.34,63.32,63.32,9900.0,39.1868,39.193,39.1806,39.1806,9900.0
2013-12-18 13:45:00,63.33,63.35,63.3,63.3,18600.0,39.1868,39.1992,39.1683,39.1683,18600.0
2013-12-18 13:50:00,63.3,63.31,63.23,63.28,28500.0,39.1683,39.1745,39.1249,39.1559,28500.0
2013-12-18 13:55:00,63.27,63.59,63.25,63.43,39500.0,39.1497,39.3477,39.1373,39.2487,39500.0
2013-12-18 14:00:00,63.41,63.73,63.13,63.68,119100.0,39.2363,39.4343,39.0631,39.4034,119100.0
2013-12-18 14:05:00,63.63,64.29,63.63,64.12,56000.0,39.3725,39.7808,39.3725,39.6757,56000.0
2013-12-18 14:10:00,64.14,64.26,63.95,63.99,41600.0,39.688,39.7623,39.5705,39.5952,41600.0
2013-12-18 14:15:00,63.98,64.08,63.81,64.05,37300.0,39.589,39.6509,39.4838,39.6323,37300.0
2013-12-18 14:20:00,64.04,64.35,63.94,64.25,41900.0,39.6262,39.818,39.5643,39.7561,41900.0
2013-12-18 14:25:00,64.26,64.31,64.2,64.21,25000.0,39.7623,39.7932,39.7252,39.7313,25000.0
2013-12-18 14:30:00,64.22,64.43,64.22,64.42,61400.0,39.7375,39.8675,39.7375,39.8613,61400.0
2013-12-18 14:35:00,64.42,64.77,64.4,64.77,96600.0,39.8613,40.0779,39.8489,40.0779,96600.0
2013-12-18 14:40:00,64.75,64.82,64.53,64.61,71700.0,40.0655,40.1088,39.9294,39.9789,71700.0
2013-12-18 14:45:00,64.6,64.66,64.49,64.5,39400.0,39.9727,40.0098,39.9046,39.9108,39400.0
2013-12-18 14:50:00,64.52,64.58,64.43,64.48,34000.0,39.9232,39.9603,39.8675,39.8984,34000.0
2013-12-18 14:55:00,64.48,64.62,64.46,64.53,34200.0,39.8984,39.985,39.886,39.9294,34200.0
2013-12-18 15:00:00,64.53,64.55,64.42,64.48,49700.0,39.9294,39.9417,39.8613,39.8984,49700.0
2013-12-18 15:05:00,64.49,64.6,64.48,64.5,54200.0,39.9046,39.9727,39.8984,39.9108,54200.0
2013-12-18 15:10:00,64.52,64.71,64.51,64.69,67000.0,39.9232,40.0407,39.917,40.0284,67000.0
2013-12-18 15:15:00,64.69,64.74,64.63,64.63,54900.0,40.0284,40.0593,39.9912,39.9912,54900.0
2013-12-18 15:20:00,64.66,64.69,64.57,64.59,46800.0,40.0098,40.0284,39.9541,39.9665,46800.0
2013-12-18 15:25:00,64.59,64.62,64.45,64.51,33700.0,39.9665,39.985,39.8799,39.917,33700.0
2013-12-18 15:30:00,64.51,64.55,64.45,64.5,41000.0,39.917,39.9417,39.8799,39.9108,41000.0
2013-12-18 15:35:00,64.49,64.7,64.49,64.69,63800.0,39.9046,40.0345,39.9046,40.0284,63800.0
2013-12-18 15:40:00,64.69,64.77,64.67,64.73,69400.0,40.0284,40.0779,40.016,40.0531,69400.0
2013-12-18 15:45:00,64.72,64.76,64.57,64.58,162200.0,40.0469,40.0717,39.9541,39.9603,162200.0
2013-12-18 15:50:00,64.57,64.67,64.57,64.64,68800.0,39.9541,40.016,39.9541,39.9974,68800.0
2013-12-18 15:55:00,64.63,64.85,64.63,64.8,266900.0,39.9912,40.1274,39.9912,40.0964,266900.0
2013-12-19 09:30:00,64.57,64.72,64.03,64.19,52600.0,39.9541,40.0469,39.62,39.719,52600.0
2013-12-19 09:35:00,64.18,64.27,64.03,64.07,39300.0,39.7128,39.7685,39.62,39.6447,39300.0
2013-12-19 09:40:00,64.03,64.08,63.88,63.9,31000.0,39.62,39.6509,39.5272,39.5395,31000.0
2013-12-19 09:45:00,63.89,63.96,63.75,63.77,25500.0,39.5333,39.5767,39.4467,39.4591,25500.0
2013-12-19 09:50:00,63.76,63.78,63.7,63.73,21500.0,39.4529,39.4653,39.4158,39.4343,21500.0
2013-12-19 09:55:00,63.73,63.94,63.71,63.94,30900.0,39.4343,39.5643,39.422,39.5643,30900.0
2013-12-19 10:00:00,63.94,64.02,63.83,63.96,35800.0,39.5643,39.6138,39.4962,39.5767,35800.0
2013-12-19 10:05:00,63.94,63.94,63.74,63.75,20400.0,39.5643,39.5643,39.4405,39.4467,20400.0
2013-12-19 10:10:00,63.78,63.85,63.75,63.77,26900.0,39.4653,39.5086,39.4467,39.4591,26900.0
2013-12-19 10:15:00,63.77,63.87,63.76,63.86,17100.0,39.4591,39.521,39.4529,39.5148,17100.0
2013-12-19 10:20:00,63.86,64.02,63.86,64.02,18500.0,39.5148,39.6138,39.5148,39.6138,18500.0
2013-12-19 10:25:00,64.02,64.09,63.98,64.0,18400.0,39.6138,39.6571,39.589,39.6014,18400.0
2013-12-19 10:30:00,64.02,64.08,63.96,64.06,32800.0,39.6138,39.6509,39.5767,39.6385,32800.0
2013-12-19 10:35:00,64.07,64.16,64.07,64.12,20100.0,39.6447,39.7004,39.6447,39.6757,20100.0
2013-12-19 10:40:00,64.13,64.14,64.04,64.14,22900.0,39.6818,39.688,39.6262,39.688,22900.0
2013-12-19 10:45:00,64.14,64.23,64.11,64.23,17700.0,39.688,39.7437,39.6695,39.7437,17700.0
2013-12-19 10:50:00,64.23,64.28,64.19,64.27,22100.0,39.7437,39.7747,39.719,39.7685,22100.0
2013-12-19 10:55:00,64.28,64.39,64.28,64.35,33200.0,39.7747,39.8427,39.7747,39.818,33200.0
2013-12-19 11:00:00,64.35,64.35,64.28,64.28,14100.0,39.818,39.818,39.7747,39.7747,14100.0
2013-12-19 11:05:00,64.27,64.31,64.24,64.24,27000.0,39.7685,39.7932,39.7499,39.7499,27000.0
2013-12-19 11:10:00,64.24,64.25,64.21,64.21,23400.0,39.7499,39.7561,39.7313,39.7313,23400.0
2013-12-19 11:15:00,64.21,64.22,64.19,64.19,11400.0,39.7313,39.7375,39.719,39.719,11400.0
2013-12-19 11:20:00,64.18,64.19,64.09,64.13,48100.0,39.7128,39.719,39.6571,39.6818,48100.0
2013-12-19 11:25:00,64.12,64.3,64.11,64.29,62500.0,39.6757,39.787,39.6695,39.7808,62500.0
2013-12-19 11:30:00,64.29,64.35,64.27,64.3,16100.0,39.7808,39.818,39.7685,39.787,16100.0
2013-12-19 11:35:00,64.3,64.3,64.26,64.3,12400.0,39.787,39.787,39.7623,39.787,12400.0
2013-12-19 11:40:00,64.29,64.33,64.28,64.33,7400.0,39.7808,39.8056,39.7747,39.8056,7400.0
2013-12-19 11:45:00,64.32,64.38,64.29,64.37,18000.0,39.7994,39.8365,39.7808,39.8303,18000.0
2013-12-19 11:50:00,64.38,64.43,64.37,64.41,11500.0,39.8365,39.8675,39.8303,39.8551,11500.0
2013-12-19 11:55:00,64.43,64.5,64.43,64.45,19300.0,39.8675,39.9108,39.8675,39.8799,19300.0
2013-12-19 12:00:00,64.45,64.45,64.33,64.33,15000.0,39.8799,39.8799,39.8056,39.8056,15000.0
2013-12-19 12:05:00,64.33,64.36,64.29,64.31,15200.0,39.8056,39.8242,39.7808,39.7932,15200.0
2013-12-19 12:10:00,64.32,64.35,64.26,64.27,10000.0,39.7994,39.818,39.7623,39.7685,10000.0
2013-12-19 12:15:00,64.27,64.36,64.26,64.34,14200.0,39.7685,39.8242,39.7623,39.8118,14200.0
2013-12-19 12:20:00,64.33,64.4,64.33,64.39,11300.0,39.8056,39.8489,39.8056,39.8427,11300.0
2013-12-19 12:25:00,64.38,64.4,64.32,64.35,9700.0,39.8365,39.8489,39.7994,39.818,9700.0
2013-12-19 12:30:00,64.34,64.35,64.3,64.31,10400.0,39.8118,39.818,39.787,39.7932,10400.0
2013-12-19 12:35:00,64.32,64.33,64.24,64.24,12000.0,39.7994,39.8056,39.7499,39.7499,12000.0
2013-12-19 12:40:00,64.23,64.29,64.22,64.29,11300.0,39.7437,39.7808,39.7375,39.7808,11300.0
2013-12-19 12:45:00,64.29,64.33,64.28,64.33,7800.0,39.7808,39.8056,39.7747,39.8056,7800.0
2013-12-19 12:50:00,64.33,64.34,64.26,64.27,10700.0,39.8056,39.8118,39.7623,39.7685,10700.0
2013-12-19 12:55:00,64.27,64.3,64.26,64.28,6700.0,39.7685,39.787,39.7623,39.7747,6700.0
2013-12-19 13:00:00,64.28,64.31,64.24,64.26,15000.0,39.7747,39.7932,39.7499,39.7623,15000.0
2013-12-19 13:05:00,64.27,64.38,64.27,64.35,13300.0,39.7685,39.8365,39.7685,39.818,13300.0
2013-12-19 13:10:00,64.34,64.38,64.33,64.34,10300.0,39.8118,39.8365,39.8056,39.8118,10300.0
2013-12-19 13:15:00,64.33,64.39,64.33,64.39,9700.0,39.8056,39.8427,39.8056,39.8427,9700.0
2013-12-19 13:20:00,64.39,64.39,64.36,64.39,13100.0,39.8427,39.8427,39.8242,39.8427,13100.0
2013-12-19 13:25:00,64.39,64.43,64.38,64.41,11900.0,39.8427,39.8675,39.8365,39.8551,11900.0
2013-12-19 13:30:00,64.41,64.46,64.41,64.43,18600.0,39.8551,39.886,39.8551,39.8675,18600.0
2013-12-19 13:35:00,64.44,64.47,64.42,64.45,10600.0,39.8737,39.8922,39.8613,39.8799,10600.0
2013-12-19 13:40:00,64.45,64.45,64.37,64.38,9400.0,39.8799,39.8799,39.8303,39.8365,9400.0
2013-12-19 13:45:00,64.38,64.42,64.36,64.38,22600.0,39.8365,39.8613,39.8242,39.8365,22600.0
2013-12-19 13:50:00,64.37,64.4,64.36,64.38,21700.0,39.8303,39.8489,39.8242,39.8365,21700.0
2013-12-19 13:55:00,64.38,64.41,64.38,64.41,11100.0,39.8365,39.8551,39.8365,39.8551,11100.0
2013-12-19 14:00:00,64.41,64.41,64.37,64.38,21700.0,39.8551,39.8551,39.8303,39.8365,21700.0
2013-12-19 14:05:00,64.38,64.44,64.38,64.44,9200.0,39.8365,39.8737,39.8365,39.8737,9200.0
2013-12-19 14:10:00,64.44,64.45,64.38,64.38,16600.0,39.8737,39.8799,39.8365,39.8365,16600.0
2013-12-19 14:15:00,64.39,64.39,64.35,64.38,13100.0,39.8427,39.8427,39.818,39.8365,13100.0
2013-12-19 14:20:00,64.37,64.38,64.34,64.34,10900.0,39.8303,39.8365,39.8118,39.8118,10900.0
2013-12-19 14:25:00,64.35,64.35,64.31,64.32,31000.0,39.818,39.818,39.7932,39.7994,31000.0
2013-12-19 14:30:00,64.31,64.41,64.29,64.41,20400.0,39.7932,39.8551,39.7808,39.8551,20400.0
2013-12-19 14:35:00,64.41,64.41,64.36,64.38,11300.0,39.8551,39.8551,39.8242,39.8365,11300.0
2013-12-19 14:40:00,64.39,64.44,64.37,64.39,20800.0,39.8427,39.8737,39.8303,39.8427,20800.0
2013-12-19 14:45:00,64.39,64.42,64.35,64.35,8200.0,39.8427,39.8613,39.818,39.818,8200.0
2013-12-19 14:50:00,64.34,64.42,64.34,64.42,17200.0,39.8118,39.8613,39.8118,39.8613,17200.0
2013-12-19 14:55:00,64.42,64.48,64.41,64.45,15900.0,39.8613,39.8984,39.8551,39.8799,15900.0
2013-12-19 15:00:00,64.44,64.53,64.42,64.52,20800.0,39.8737,39.9294,39.8613,39.9232,20800.0
2013-12-19 15:05:00,64.52,64.53,64.47,64.5,31200.0,39.9232,39.9294,39.8922,39.9108,31200.0
2013-12-19 15:10:00,64.49,64.52,64.48,64.52,10200.0,39.9046,39.9232,39.8984,39.9232,10200.0
2013-12-19 15:15:00,64.51,64.51,64.45,64.5,16200.0,39.917,39.917,39.8799,39.9108,16200.0
2013-12-19 15:20:00,64.5,64.5,64.44,64.45,26600.0,39.9108,39.9108,39.8737,39.8799,26600.0
2013-12-19 15:25:00,64.44,64.46,64.43,64.44,26300.0,39.8737,39.886,39.8675,39.8737,26300.0
2013-12-19 15:30:00,64.44,64.47,64.42,64.44,25300.0,39.8737,39.8922,39.8613,39.8737,25300.0
2013-12-19 15:35:00,64.44,64.53,64.44,64.51,66200.0,39.8737,39.9294,39.8737,39.917,66200.0
2013-12-19 15:40:00,64.51,64.54,64.48,64.48,31900.0,39.917,39.9355,39.8984,39.8984,31900.0
2013-12-19 15:45:00,64.48,64.48,64.38,64.39,61800.0,39.8984,39.8984,39.8365,39.8427,61800.0
2013-12-19 15:50:00,64.39,64.47,64.39,64.47,87600.0,39.8427,39.8922,39.8427,39.8922,87600.0
2013-12-19 15:55:00,64.47,64.57,64.44,64.51,225400.0,39.8922,39.9541,39.8737,39.917,225400.0
2013-12-20 09:30:00,64.84,64.96,64.59,64.83,628200.0,40.1212,40.1954,39.9665,40.115,628200.0
2013-12-20 09:35:00,64.84,64.88,64.69,64.7,51000.0,40.1212,40.1459,40.0284,40.0345,51000.0
2013-12-20 09:40:00,64.7,64.75,64.59,64.61,42100.0,40.0345,40.0655,39.9665,39.9789,42100.0
2013-12-20 09:45:00,64.62,64.81,64.62,64.76,59000.0,39.985,40.1026,39.985,40.0717,59000.0
2013-12-20 09:50:00,64.78,64.78,64.6,64.64,46900.0,40.084,40.084,39.9727,39.9974,46900.0
2013-12-20 09:55:00,64.64,64.67,64.57,64.65,43800.0,39.9974,40.016,39.9541,40.0036,43800.0
2013-12-20 10:00:00,64.65,64.68,64.56,64.61,58000.0,40.0036,40.0222,39.9479,39.9789,58000.0
2013-12-20 10:05:00,64.63,64.69,64.61,64.69,26900.0,39.9912,40.0284,39.9789,40.0284,26900.0
2013-12-20 10:10:00,64.68,64.69,64.62,64.63,77300.0,40.0222,40.0284,39.985,39.9912,77300.0
2013-12-20 10:15:00,64.62,64.62,64.53,64.53,29700.0,39.985,39.985,39.9294,39.9294,29700.0
2013-12-20 10:20:00,64.53,64.56,64.47,64.5,36800.0,39.9294,39.9479,39.8922,39.9108,36800.0
2013-12-20 10:25:00,64.5,64.5,64.3,64.39,56900.0,39.9108,39.9108,39.787,39.8427,56900.0
2013-12-20 10:30:00,64.37,64.4,64.33,64.38,45600.0,39.8303,39.8489,39.8056,39.8365,45600.0
2013-12-20 10:35:00,64.38,64.4,64.35,64.36,33000.0,39.8365,39.8489,39.818,39.8242,33000.0
2013-12-20 10:40:00,64.36,64.47,64.33,64.45,47000.0,39.8242,39.8922,39.8056,39.8799,47000.0
2013-12-20 10:45:00,64.45,64.54,64.44,64.52,38400.0,39.8799,39.9355,39.8737,39.9232,38400.0
2013-12-20 10:50:00,64.51,64.54,64.38,64.39,41900.0,39.917,39.9355,39.8365,39.8427,41900.0
2013-12-20 10:55:00,64.39,64.4,64.3,64.33,23900.0,39.8427,39.8489,39.787,39.8056,23900.0
2013-12-20 11:00:00,64.33,64.33,64.26,64.31,40500.0,39.8056,39.8056,39.7623,39.7932,40500.0
2013-12-20 11:05:00,64.31,64.39,64.3,64.38,40300.0,39.7932,39.8427,39.787,39.8365,40300.0
2013-12-20 11:10:00,64.38,64.45,64.35,64.45,35400.0,39.8365,39.8799,39.818,39.8799,35400.0
2013-12-20 11:15:00,64.44,64.47,64.4,64.45,33800.0,39.8737,39.8922,39.8489,39.8799,33800.0
2013-12-20 11:20:00,64.46,64.56,64.46,64.55,25800.0,39.886,39.9479,39.886,39.9417,25800.0
2013-12-20 11:25:00,64.55,64.56,64.47,64.52,46000.0,39.9417,39.9479,39.8922,39.9232,46000.0
2013-12-20 11:30:00,64.52,64.61,64.52,64.58,112400.0,39.9232,39.9789,39.9232,39.9603,112400.0
2013-12-20 11:35:00,64.58,64.68,64.57,64.67,14700.0,39.9603,40.0222,39.9541,40.016,14700.0
2013-12-20 11:40:00,64.67,64.73,64.67,64.72,25000.0,40.016,40.0531,40.016,40.0469,25000.0
2013-12-20 11:45:00,64.71,64.75,64.71,64.72,15500.0,40.0407,40.0655,40.0407,40.0469,15500.0
2013-12-20 11:50:00,64.72,64.8,64.72,64.77,33700.0,40.0469,40.0964,40.0469,40.0779,33700.0
2013-12-20 11:55:00,64.78,64.78,64.65,64.69,24000.0,40.084,40.084,40.0036,40.0284,24000.0
2013-12-20 12:00:00,64.69,64.7,64.56,64.57,17500.0,40.0284,40.0345,39.9479,39.9541,17500.0
2013-12-20 12:05:00,64.57,64.65,64.56,64.6,13500.0,39.9541,40.0036,39.9479,39.9727,13500.0
2013-12-20 12:10:00,64.61,64.62,64.54,64.54,17700.0,39.9789,39.985,39.9355,39.9355,17700.0
2013-12-20 12:15:00,64.54,64.57,64.5,64.5,21800.0,39.9355,39.9541,39.9108,39.9108,21800.0
2013-12-20 12:20:00,64.51,64.58,64.47,64.58,17700.0,39.917,39.9603,39.8922,39.9603,17700.0
2013-12-20 12:25:00,64.58,64.71,64.58,64.69,16300.0,39.9603,40.0407,39.9603,40.0284,16300.0
2013-12-20 12:30:00,64.69,64.72,64.67,64.72,14000.0,40.0284,40.0469,40.016,40.0469,14000.0
2013-12-20 12:35:00,64.72,64.76,64.71,64.76,11100.0,40.0469,40.0717,40.0407,40.0717,11100.0
2013-12-20 12:40:00,64.76,64.81,64.76,64.76,15800.0,40.0717,40.1026,40.0717,40.0717,15800.0
2013-12-20 12:45:00,64.75,64.78,64.74,64.78,17900.0,40.0655,40.084,40.0593,40.084,17900.0
2013-12-20 12:50:00,64.77,64.81,64.77,64.78,7400.0,40.0779,40.1026,40.0779,40.084,7400.0
2013-12-20 12:55:00,64.79,64.81,64.76,64.78,23600.0,40.0902,40.1026,40.0717,40.084,23600.0
2013-12-20 13:00:00,64.78,64.87,64.78,64.86,18300.0,40.084,40.1397,40.084,40.1335,18300.0
2013-12-20 13:05:00,64.87,64.88,64.83,64.84,20100.0,40.1397,40.1459,40.115,40.1212,20100.0
2013-12-20 13:10:00,64.83,64.83,64.81,64.81,25100.0,40.115,40.115,40.1026,40.1026,25100.0
2013-12-20 13:15:00,64.81,64.82,64.75,64.76,29500.0,40.1026,40.1088,40.0655,40.0717,29500.0
2013-12-20 13:20:00,64.75,64.76,64.73,64.75,11900.0,40.0655,40.0717,40.0531,40.0655,11900.0
2013-12-20 13:25:00,64.75,64.77,64.75,64.76,17500.0,40.0655,40.0779,40.0655,40.0717,17500.0
2013-12-20 13:30:00,64.75,64.75,64.69,64.7,23500.0,40.0655,40.0655,40.0284,40.0345,23500.0
2013-12-20 13:35:00,64.7,64.74,64.67,64.74,26400.0,40.0345,40.0593,40.016,40.0593,26400.0
2013-12-20 13:40:00,64.73,64.74,64.69,64.69,17800.0,40.0531,40.0593,40.0284,40.0284,17800.0
2013-12-20 13:45:00,64.69,64.73,64.69,64.72,35300.0,40.0284,40.0531,40.0284,40.0469,35300.0
2013-12-20 13:50:00,64.72,64.74,64.7,64.74,15000.0,40.0469,40.0593,40.0345,40.0593,15000.0
2013-12-20 13:55:00,64.73,64.81,64.73,64.78,23500.0,40.0531,40.1026,40.0531,40.084,23500.0
2013-12-20 14:00:00,64.79,64.8,64.73,64.76,29700.0,40.0902,40.0964,40.0531,40.0717,29700.0
2013-12-20 14:05:00,64.75,64.76,64.73,64.76,20100.0,40.0655,40.0717,40.0531,40.0717,20100.0
2013-12-20 14:10:00,64.75,64.8,64.75,64.78,17400.0,40.0655,40.0964,40.0655,40.084,17400.0
2013-12-20 14:15:00,64.78,64.78,64.71,64.76,35400.0,40.084,40.084,40.0407,40.0717,35400.0
2013-12-20 14:20:00,64.76,64.77,64.72,64.72,17300.0,40.0717,40.0779,40.0469,40.0469,17300.0
2013-12-20 14:25:00,64.73,64.73,64.64,64.64,19900.0,40.0531,40.0531,39.9974,39.9974,19900.0
2013-12-20 14:30:00,64.64,64.65,64.61,64.62,21800.0,39.9974,40.0036,39.9789,39.985,21800.0
2013-12-20 14:35:00,64.63,64.64,64.55,64.59,33500.0,39.9912,39.9974,39.9417,39.9665,33500.0
2013-12-20 14:40:00,64.59,64.62,64.55,64.61,18800.0,39.9665,39.985,39.9417,39.9789,18800.0
2013-12-20 14:45:00,64.62,64.66,64.61,64.64,23100.0,39.985,40.0098,39.9789,39.9974,23100.0
2013-12-20 14:50:00,64.64,64.64,64.56,64.56,15600.0,39.9974,39.9974,39.9479,39.9479,15600.0
2013-12-20 14:55:00,64.56,64.57,64.54,64.54,21300.0,39.9479,39.9541,39.9355,39.9355,21300.0
2013-12-20 15:00:00,64.55,64.56,64.46,64.47,32200.0,39.9417,39.9479,39.886,39.8922,32200.0
2013-12-20 15:05:00,64.47,64.5,64.46,64.49,77100.0,39.8922,39.9108,39.886,39.9046,77100.0
2013-12-20 15:10:00,64.48,64.53,64.48,64.51,78300.0,39.8984,39.9294,39.8984,39.917,78300.0
2013-12-20 15:15:00,64.52,64.52,64.48,64.49,35700.0,39.9232,39.9232,39.8984,39.9046,35700.0
2013-12-20 15:20:00,64.5,64.5,64.44,64.44,10000.0,39.9108,39.9108,39.8737,39.8737,10000.0
2013-12-20 15:25:00,64.44,64.45,64.35,64.36,36500.0,39.8737,39.8799,39.818,39.8242,36500.0
2013-12-20 15:30:00,64.36,64.41,64.36,64.39,37200.0,39.8242,39.8551,39.8242,39.8427,37200.0
2013-12-20 15:35:00,64.4,64.46,64.36,64.45,41800.0,39.8489,39.886,39.8242,39.8799,41800.0
2013-12-20 15:40:00,64.45,64.49,64.4,64.4,35500.0,39.8799,39.9046,39.8489,39.8489,35500.0
2013-12-20 15:45:00,64.39,64.42,64.33,64.4,100100.0,39.8427,39.8613,39.8056,39.8489,100100.0
2013-12-20 15:50:00,64.4,64.48,64.4,64.41,102200.0,39.8489,39.8984,39.8489,39.8551,102200.0
2013-12-20 15:55:00,64.41,64.59,64.41,64.55,212200.0,39.8551,39.9665,39.8551,39.9417,212200.0
2013-12-23 09:30:00,64.6,64.92,64.56,64.79,47400.0,39.9727,40.1707,39.9479,40.0902,47400.0
2013-12-23 09:35:00,64.79,65.0,64.79,64.97,81900.0,40.0902,40.2202,40.0902,40.2016,81900.0
2013-12-23 09:40:00,65.0,65.07,64.81,64.83,73200.0,40.2202,40.2635,40.1026,40.115,73200.0
2013-12-23 09:45:00,64.83,64.91,64.73,64.76,29100.0,40.115,40.1645,40.0531,40.0717,29100.0
2013-12-23 09:50:00,64.75,64.8,64.65,64.79,30200.0,40.0655,40.0964,40.0036,40.0902,30200.0
2013-12-23 09:55:00,64.79,64.79,64.68,64.74,9200.0,40.0902,40.0902,40.0222,40.0593,9200.0
2013-12-23 10:00:00,64.73,64.73,64.61,64.64,38400.0,40.0531,40.0531,39.9789,39.9974,38400.0
2013-12-23 10:05:00,64.69,64.69,64.49,64.54,30600.0,40.0284,40.0284,39.9046,39.9355,30600.0
2013-12-23 10:10:00,64.54,64.62,64.49,64.51,37400.0,39.9355,39.985,39.9046,39.917,37400.0
2013-12-23 10:15:00,64.49,64.55,64.43,64.47,26500.0,39.9046,39.9417,39.8675,39.8922,26500.0
2013-12-23 10:20:00,64.48,64.59,64.47,64.58,21900.0,39.8984,39.9665,39.8922,39.9603,21900.0
2013-12-23 10:25:00,64.6,64.6,64.23,64.25,59100.0,39.9727,39.9727,39.7437,39.7561,59100.0
2013-12-23 10:30:00,64.26,64.44,64.26,64.34,69200.0,39.7623,39.8737,39.7623,39.8118,69200.0
2013-12-23 10:35:00,64.34,64.36,64.28,64.3,16600.0,39.8118,39.8242,39.7747,39.787,16600.0
2013-12-23 10:40:00,64.31,64.4,64.3,64.37,13900.0,39.7932,39.8489,39.787,39.8303,13900.0
2013-12-23 10:45:00,64.4,64.42,64.34,64.34,24700.0,39.8489,39.8613,39.8118,39.8118,24700.0
2013-12-23 10:50:00,64.34,64.4,64.33,64.39,32300.0,39.8118,39.8489,39.8056,39.8427,32300.0
2013-12-23 10:55:00,64.39,64.45,64.37,64.44,28500.0,39.8427,39.8799,39.8303,39.8737,28500.0
2013-12-23 11:00:00,64.44,64.58,64.42,64.58,32500.0,39.8737,39.9603,39.8613,39.9603,32500.0
2013-12-23 11:05:00,64.56,64.57,64.47,64.5,19200.0,39.9479,39.9541,39.8922,39.9108,19200.0
2013-12-23 11:10:00,64.5,64.58,64.49,64.5,17100.0,39.9108,39.9603,39.9046,39.9108,17100.0
2013-12-23 11:15:00,64.5,64.5,64.39,64.45,46600.0,39.9108,39.9108,39.8427,39.8799,46600.0
2013-12-23 11:20:00,64.44,64.52,64.42,64.48,38200.0,39.8737,39.9232,39.8613,39.8984,38200.0
2013-12-23 11:25:00,64.49,64.49,64.41,64.46,11900.0,39.9046,39.9046,39.8551,39.886,11900.0
2013-12-23 11:30:00,64.45,64.51,64.42,64.5,11100.0,39.8799,39.917,39.8613,39.9108,11100.0
2013-12-23 11:35:00,64.5,64.51,64.46,64.46,6700.0,39.9108,39.917,39.886,39.886,6700.0
2013-12-23 11:40:00,64.46,64.53,64.45,64.5,8600.0,39.886,39.9294,39.8799,39.9108,8600.0
2013-12-23 11:45:00,64.49,64.54,64.43,64.5,15500.0,39.9046,39.9355,39.8675,39.9108,15500.0
2013-12-23 11:50:00,64.49,64.5,64.45,64.45,6300.0,39.9046,39.9108,39.8799,39.8799,6300.0
2013-12-23 11:55:00,64.45,64.51,64.44,64.49,10300.0,39.8799,39.917,39.8737,39.9046,10300.0
2013-12-23 12:00:00,64.49,64.52,64.43,64.49,10300.0,39.9046,39.9232,39.8675,39.9046,10300.0
2013-12-23 12:05:00,64.48,64.52,64.47,64.52,16000.0,39.8984,39.9232,39.8922,39.9232,16000.0
2013-12-23 12:10:00,64.53,64.55,64.49,64.49,13600.0,39.9294,39.9417,39.9046,39.9046,13600.0
2013-12-23 12:15:00,64.49,64.56,64.47,64.52,18300.0,39.9046,39.9479,39.8922,39.9232,18300.0
2013-12-23 12:20:00,64.51,64.58,64.51,64.58,11000.0,39.917,39.9603,39.917,39.9603,11000.0
2013-12-23 12:25:00,64.57,64.59,64.53,64.54,8600.0,39.9541,39.9665,39.9294,39.9355,8600.0
2013-12-23 12:30:00,64.54,64.54,64.49,64.49,10500.0,39.9355,39.9355,39.9046,39.9046,10500.0
2013-12-23 12:35:00,64.5,64.5,64.42,64.42,26100.0,39.9108,39.9108,39.8613,39.8613,26100.0
2013-12-23 12:40:00,64.43,64.43,64.38,64.39,15500.0,39.8675,39.8675,39.8365,39.8427,15500.0
2013-12-23 12:45:00,64.4,64.44,64.38,64.44,7100.0,39.8489,39.8737,39.8365,39.8737,7100.0
2013-12-23 12:50:00,64.44,64.49,64.44,64.44,14200.0,39.8737,39.9046,39.8737,39.8737,14200.0
2013-12-23 12:55:00,64.46,64.46,64.41,64.43,5300.0,39.886,39.886,39.8551,39.8675,5300.0
2013-12-23 13:00:00,64.43,64.43,64.37,64.38,12300.0,39.8675,39.8675,39.8303,39.8365,12300.0
2013-12-23 13:05:00,64.37,64.4,64.32,64.35,11900.0,39.8303,39.8489,39.7994,39.818,11900.0
2013-12-23 13:10:00,64.34,64.37,64.32,64.32,9400.0,39.8118,39.8303,39.7994,39.7994,9400.0
2013-12-23 13:15:00,64.33,64.34,64.3,64.31,12100.0,39.8056,39.8118,39.787,39.7932,12100.0
2013-12-23 13:20:00,64.31,64.36,64.29,64.3,13600.0,39.7932,39.8242,39.7808,39.787,13600.0
2013-12-23 13:25:00,64.3,64.31,64.25,64.3,14300.0,39.787,39.7932,39.7561,39.787,14300.0
2013-12-23 13:30:00,64.3,64.3,64.26,64.27,12200.0,39.787,39.787,39.7623,39.7685,12200.0
2013-12-23 13:35:00,64.27,64.29,64.25,64.25,9800.0,39.7685,39.7808,39.7561,39.7561,9800.0
2013-12-23 13:40:00,64.24,64.26,64.22,64.25,13000.0,39.7499,39.7623,39.7375,39.7561,13000.0
2013-12-23 13:45:00,64.25,64.25,64.2,64.24,15600.0,39.7561,39.7561,39.7252,39.7499,15600.0
2013-12-23 13:50:00,64.24,64.24,64.18,64.19,18400.0,39.7499,39.7499,39.7128,39.719,18400.0
2013-12-23 13:55:00,64.19,64.25,64.18,64.25,13800.0,39.719,39.7561,39.7128,39.7561,13800.0
2013-12-23 14:00:00,64.24,64.25,64.21,64.21,15100.0,39.7499,39.7561,39.7313,39.7313,15100.0
2013-12-23 14:05:00,64.2,64.21,64.17,64.19,14400.0,39.7252,39.7313,39.7066,39.719,14400.0
2013-12-23 14:10:00,64.2,64.27,64.19,64.24,19000.0,39.7252,39.7685,39.719,39.7499,19000.0
2013-12-23 14:15:00,64.23,64.28,64.2,64.25,20200.0,39.7437,39.7747,39.7252,39.7561,20200.0
2013-12-23 14:20:00,64.24,64.28,64.22,64.26,13300.0,39.7499,39.7747,39.7375,39.7623,13300.0
2013-12-23 14:25:00,64.26,64.29,64.15,64.17,20400.0,39.7623,39.7808,39.6942,39.7066,20400.0
2013-12-23 14:30:00,64.18,64.22,64.18,64.2,10700.0,39.7128,39.7375,39.7128,39.7252,10700.0
2013-12-23 14:35:00,64.2,64.25,64.19,64.24,15200.0,39.7252,39.7561,39.719,39.7499,15200.0
2013-12-23 14:40:00,64.22,64.22,64.17,64.2,15800.0,39.7375,39.7375,39.7066,39.7252,15800.0
2013-12-23 14:45:00,64.21,64.22,64.17,64.18,13500.0,39.7313,39.7375,39.7066,39.7128,13500.0
2013-12-23 14:50:00,64.19,64.21,64.17,64.18,17500.0,39.719,39.7313,39.7066,39.7128,17500.0
2013-12-23 14:55:00,64.17,64.18,64.12,64.12,24000.0,39.7066,39.7128,39.6757,39.6757,24000.0
2013-12-23 15:00:00,64.13,64.15,64.1,64.15,24500.0,39.6818,39.6942,39.6633,39.6942,24500.0
2013-12-23 15:05:00,64.15,64.16,64.1,64.11,18100.0,39.6942,39.7004,39.6633,39.6695,18100.0
2013-12-23 15:10:00,64.1,64.14,64.1,64.11,21300.0,39.6633,39.688,39.6633,39.6695,21300.0
2013-12-23 15:15:00,64.12,64.14,64.05,64.12,53300.0,39.6757,39.688,39.6323,39.6757,53300.0
2013-12-23 15:20:00,64.13,64.16,64.09,64.12,37500.0,39.6818,39.7004,39.6571,39.6757,37500.0
2013-12-23 15:25:00,64.12,64.19,64.12,64.16,26600.0,39.6757,39.719,39.6757,39.7004,26600.0
2013-12-23 15:30:00,64.15,64.56,64.15,64.18,33100.0,39.6942,39.9479,39.6942,39.7128,33100.0
2013-12-23 15:35:00,64.19,64.21,64.15,64.19,31700.0,39.719,39.7313,39.6942,39.719,31700.0
2013-12-23 15:40:00,64.19,64.24,64.18,64.24,24100.0,39.719,39.7499,39.7128,39.7499,24100.0
2013-12-23 15:45:00,64.23,64.24,64.09,64.12,90600.0,39.7437,39.7499,39.6571,39.6757,90600.0
2013-12-23 15:50:00,64.11,64.16,64.11,64.15,51700.0,39.6695,39.7004,39.6695,39.6942,51700.0
2013-12-23 15:55:00,64.14,64.16,64.11,64.13,106200.0,39.688,39.7004,39.6695,39.6818,106200.0
2013-12-24 09:30:00,64.31,64.36,64.03,64.06,30300.0,39.7932,39.8242,39.62,39.6385,30300.0
2013-12-24 09:35:00,64.09,64.14,63.93,64.04,15800.0,39.6571,39.688,39.5581,39.6262,15800.0
2013-12-24 09:40:00,64.06,64.39,64.02,64.24,27000.0,39.6385,39.8427,39.6138,39.7499,27000.0
2013-12-24 09:45:00,64.29,64.43,64.25,64.4,20800.0,39.7808,39.8675,39.7561,39.8489,20800.0
2013-12-24 09:50:00,64.38,64.44,64.3,64.44,20000.0,39.8365,39.8737,39.787,39.8737,20000.0
2013-12-24 09:55:00,64.44,64.5,64.39,64.45,16600.0,39.8737,39.9108,39.8427,39.8799,16600.0
2013-12-24 10:00:00,64.43,64.54,64.4,64.53,15700.0,39.8675,39.9355,39.8489,39.9294,15700.0
2013-12-24 10:05:00,64.52,64.69,64.52,64.61,18600.0,39.9232,40.0284,39.9232,39.9789,18600.0
2013-12-24 10:10:00,64.6,64.62,64.53,64.59,14600.0,39.9727,39.985,39.9294,39.9665,14600.0
2013-12-24 10:15:00,64.57,64.62,64.53,64.57,14700.0,39.9541,39.985,39.9294,39.9541,14700.0
2013-12-24 10:20:00,64.57,64.59,64.52,64.59,9700.0,39.9541,39.9665,39.9232,39.9665,9700.0
2013-12-24 10:25:00,64.59,64.67,64.55,64.65,13700.0,39.9665,40.016,39.9417,40.0036,13700.0
2013-12-24 10:30:00,64.64,64.83,64.62,64.79,121100.0,39.9974,40.115,39.985,40.0902,121100.0
2013-12-24 10:35:00,64.82,64.84,64.79,64.83,10800.0,40.1088,40.1212,40.0902,40.115,10800.0
2013-12-24 10:40:00,64.81,64.89,64.71,64.84,87800.0,40.1026,40.1521,40.0407,40.1212,87800.0
2013-12-24 10:45:00,64.84,64.89,64.83,64.85,14700.0,40.1212,40.1521,40.115,40.1274,14700.0
2013-12-24 10:50:00,64.87,64.93,64.85,64.93,8800.0,40.1397,40.1769,40.1274,40.1769,8800.0
2013-12-24 10:55:00,64.91,64.92,64.81,64.81,15400.0,40.1645,40.1707,40.1026,40.1026,15400.0
2013-12-24 11:00:00,64.81,64.81,64.71,64.76,21300.0,40.1026,40.1026,40.0407,40.0717,21300.0
2013-12-24 11:05:00,64.74,64.76,64.65,64.67,10800.0,40.0593,40.0717,40.0036,40.016,10800.0
2013-12-24 11:10:00,64.67,64.7,64.63,64.63,10800.0,40.016,40.0345,39.9912,39.9912,10800.0
2013-12-24 11:15:00,64.63,64.72,64.61,64.7,11200.0,39.9912,40.0469,39.9789,40.0345,11200.0
2013-12-24 11:20:00,64.71,64.71,64.64,64.69,13500.0,40.0407,40.0407,39.9974,40.0284,13500.0
2013-12-24 11:25:00,64.69,64.75,64.64,64.64,7400.0,40.0284,40.0655,39.9974,39.9974,7400.0
2013-12-24 11:30:00,64.65,64.71,64.63,64.7,10500.0,40.0036,40.0407,39.9912,40.0345,10500.0
2013-12-24 11:35:00,64.7,64.7,64.57,64.57,8200.0,40.0345,40.0345,39.9541,39.9541,8200.0
2013-12-24 11:40:00,64.57,64.72,64.57,64.72,15000.0,39.9541,40.0469,39.9541,40.0469,15000.0
2013-12-24 11:45:00,64.72,64.74,64.71,64.73,7800.0,40.0469,40.0593,40.0407,40.0531,7800.0
2013-12-24 11:50:00,64.72,64.79,64.7,64.79,19500.0,40.0469,40.0902,40.0345,40.0902,19500.0
2013-12-24 11:55:00,64.78,64.88,64.78,64.87,16200.0,40.084,40.1459,40.084,40.1397,16200.0
2013-12-24 12:00:00,64.87,64.88,64.82,64.83,17200.0,40.1397,40.1459,40.1088,40.115,17200.0
2013-12-24 12:05:00,64.83,64.85,64.8,64.84,11900.0,40.115,40.1274,40.0964,40.1212,11900.0
2013-12-24 12:10:00,64.83,64.87,64.81,64.82,15700.0,40.115,40.1397,40.1026,40.1088,15700.0
2013-12-24 12:15:00,64.83,64.83,64.76,64.78,10800.0,40.115,40.115,40.0717,40.084,10800.0
2013-12-24 12:20:00,64.79,64.79,64.72,64.73,13600.0,40.0902,40.0902,40.0469,40.0531,13600.0
2013-12-24 12:25:00,64.74,64.78,64.72,64.74,15900.0,40.0593,40.084,40.0469,40.0593,15900.0
2013-12-24 12:30:00,64.74,64.75,64.66,64.67,24900.0,40.0593,40.0655,40.0098,40.016,24900.0
2013-12-24 12:35:00,64.67,64.71,64.64,64.69,21500.0,40.016,40.0407,39.9974,40.0284,21500.0
2013-12-24 12:40:00,64.69,64.73,64.67,64.73,16700.0,40.0284,40.0531,40.016,40.0531,16700.0
2013-12-24 12:45:00,64.74,64.79,64.73,64.77,23100.0,40.0593,40.0902,40.0531,40.0779,23100.0
2013-12-24 12:50:00,64.77,64.77,64.67,64.69,17900.0,40.0779,40.0779,40.016,40.0284,17900.0
2013-12-24 12:55:00,64.69,64.73,64.63,64.65,61900.0,40.0284,40.0531,39.9912,40.0036,61900.0
2013-12-26 09:30:00,64.65,64.92,64.51,64.84,26000.0,40.0036,40.1707,39.917,40.1212,26000.0
2013-12-26 09:35:00,64.82,64.88,64.68,64.68,32100.0,40.1088,40.1459,40.0222,40.0222,32100.0
2013-12-26 09:40:00,64.68,64.81,64.54,64.71,12400.0,40.0222,40.1026,39.9355,40.0407,12400.0
2013-12-26 09:45:00,64.66,64.69,64.55,64.61,14700.0,40.0098,40.0284,39.9417,39.9789,14700.0
2013-12-26 09:50:00,64.59,64.6,64.46,64.52,19400.0,39.9665,39.9727,39.886,39.9232,19400.0
2013-12-26 09:55:00,64.54,64.61,64.51,64.55,9100.0,39.9355,39.9789,39.917,39.9417,9100.0
2013-12-26 10:00:00,64.55,64.58,64.49,64.51,10800.0,39.9417,39.9603,39.9046,39.917,10800.0
2013-12-26 10:05:00,64.52,64.52,64.37,64.37,25900.0,39.9232,39.9232,39.8303,39.8303,25900.0
2013-12-26 10:10:00,64.35,64.39,64.3,64.31,6000.0,39.818,39.8427,39.787,39.7932,6000.0
2013-12-26 10:15:00,64.34,64.37,64.33,64.33,8200.0,39.8118,39.8303,39.8056,39.8056,8200.0
2013-12-26 10:20:00,64.32,64.37,64.25,64.34,10100.0,39.7994,39.8303,39.7561,39.8118,10100.0
2013-12-26 10:25:00,64.35,64.35,64.31,64.32,8500.0,39.818,39.818,39.7932,39.7994,8500.0
2013-12-26 10:30:00,64.34,64.36,64.3,64.31,9600.0,39.8118,39.8242,39.787,39.7932,9600.0
2013-12-26 10:35:00,64.34,64.43,64.32,64.37,31200.0,39.8118,39.8675,39.7994,39.8303,31200.0
2013-12-26 10:40:00,64.36,64.42,64.35,64.39,8000.0,39.8242,39.8613,39.818,39.8427,8000.0
2013-12-26 10:45:00,64.41,64.42,64.38,64.39,7800.0,39.8551,39.8613,39.8365,39.8427,7800.0
2013-12-26 10:50:00,64.39,64.47,64.39,64.44,15800.0,39.8427,39.8922,39.8427,39.8737,15800.0
2013-12-26 10:55:00,64.44,64.46,64.39,64.45,17000.0,39.8737,39.886,39.8427,39.8799,17000.0
2013-12-26 11:00:00,64.45,64.45,64.31,64.33,11000.0,39.8799,39.8799,39.7932,39.8056,11000.0
2013-12-26 11:05:00,64.33,64.34,64.28,64.32,10500.0,39.8056,39.8118,39.7747,39.7994,10500.0
2013-12-26 11:10:00,64.31,64.32,64.25,64.31,20600.0,39.7932,39.7994,39.7561,39.7932,20600.0
2013-12-26 11:15:00,64.31,64.35,64.27,64.28,12500.0,39.7932,39.818,39.7685,39.7747,12500.0
2013-12-26 11:20:00,64.28,64.34,64.27,64.28,10600.0,39.7747,39.8118,39.7685,39.7747,10600.0
2013-12-26 11:25:00,64.27,64.31,64.27,64.3,2200.0,39.7685,39.7932,39.7685,39.787,2200.0
2013-12-26 11:30:00,64.3,64.39,64.29,64.39,10900.0,39.787,39.8427,39.7808,39.8427,10900.0
2013-12-26 11:35:00,64.39,64.4,64.34,64.36,11800.0,39.8427,39.8489,39.8118,39.8242,11800.0
2013-12-26 11:40:00,64.36,64.37,64.29,64.29,11500.0,39.8242,39.8303,39.7808,39.7808,11500.0
2013-12-26 11:45:00,64.29,64.29,64.19,64.23,15000.0,39.7808,39.7808,39.719,39.7437,15000.0
2013-12-26 11:50:00,64.23,64.26,64.2,64.23,11500.0,39.7437,39.7623,39.7252,39.7437,11500.0
2013-12-26 11:55:00,64.23,64.24,64.21,64.23,4900.0,39.7437,39.7499,39.7313,39.7437,4900.0
2013-12-26 12:00:00,64.23,64.24,64.13,64.14,9700.0,39.7437,39.7499,39.6818,39.688,9700.0
2013-12-26 12:05:00,64.13,64.15,64.1,64.15,15800.0,39.6818,39.6942,39.6633,39.6942,15800.0
2013-12-26 12:10:00,64.15,64.16,64.11,64.16,6100.0,39.6942,39.7004,39.6695,39.7004,6100.0
2013-12-26 12:15:00,64.17,64.17,64.11,64.14,7400.0,39.7066,39.7066,39.6695,39.688,7400.0
2013-12-26 12:20:00,64.13,64.18,64.13,64.18,11100.0,39.6818,39.7128,39.6818,39.7128,11100.0
2013-12-26 12:25:00,64.17,64.18,64.13,64.17,9000.0,39.7066,39.7128,39.6818,39.7066,9000.0
2013-12-26 12:30:00,64.19,64.25,64.18,64.25,11000.0,39.719,39.7561,39.7128,39.7561,11000.0
2013-12-26 12:35:00,64.27,64.27,64.22,64.25,7100.0,39.7685,39.7685,39.7375,39.7561,7100.0
2013-12-26 12:40:00,64.26,64.29,64.25,64.27,58600.0,39.7623,39.7808,39.7561,39.7685,58600.0
2013-12-26 12:45:00,64.26,64.28,64.25,64.28,10900.0,39.7623,39.7747,39.7561,39.7747,10900.0
2013-12-26 12:50:00,64.28,64.3,64.26,64.27,4300.0,39.7747,39.787,39.7623,39.7685,4300.0
2013-12-26 12:55:00,64.27,64.28,64.23,64.23,9500.0,39.7685,39.7747,39.7437,39.7437,9500.0
2013-12-26 13:00:00,64.23,64.26,64.22,64.24,11200.0,39.7437,39.7623,39.7375,39.7499,11200.0
2013-12-26 13:05:00,64.24,64.26,64.23,64.25,6800.0,39.7499,39.7623,39.7437,39.7561,6800.0
2013-12-26 13:10:00,64.24,64.28,64.21,64.22,12400.0,39.7499,39.7747,39.7313,39.7375,12400.0
2013-12-26 13:15:00,64.21,64.27,64.21,64.22,8800.0,39.7313,39.7685,39.7313,39.7375,8800.0
2013-12-26 13:20:00,64.23,64.24,64.21,64.21,3400.0,39.7437,39.7499,39.7313,39.7313,3400.0
2013-12-26 13:25:00,64.22,64.23,64.21,64.22,4600.0,39.7375,39.7437,39.7313,39.7375,4600.0
2013-12-26 13:30:00,64.23,64.23,64.19,64.2,8800.0,39.7437,39.7437,39.719,39.7252,8800.0
2013-12-26 13:35:00,64.2,64.22,64.17,64.17,11300.0,39.7252,39.7375,39.7066,39.7066,11300.0
2013-12-26 13:40:00,64.17,64.18,64.12,64.13,11700.0,39.7066,39.7128,39.6757,39.6818,11700.0
2013-12-26 13:45:00,64.13,64.16,64.13,64.15,16500.0,39.6818,39.7004,39.6818,39.6942,16500.0
2013-12-26 13:50:00,64.16,64.16,64.14,64.16,21400.0,39.7004,39.7004,39.688,39.7004,21400.0
2013-12-26 13:55:00,64.15,64.19,64.13,64.19,21300.0,39.6942,39.719,39.6818,39.719,21300.0
2013-12-26 14:00:00,64.2,64.25,64.2,64.23,10100.0,39.7252,39.7561,39.7252,39.7437,10100.0
2013-12-26 14:05:00,64.22,64.26,64.21,64.25,23600.0,39.7375,39.7623,39.7313,39.7561,23600.0
2013-12-26 14:10:00,64.26,64.33,64.26,64.3,11600.0,39.7623,39.8056,39.7623,39.787,11600.0
2013-12-26 14:15:00,64.3,64.32,64.29,64.32,6300.0,39.787,39.7994,39.7808,39.7994,6300.0
2013-12-26 14:20:00,64.32,64.33,64.31,64.33,11200.0,39.7994,39.8056,39.7932,39.8056,11200.0
2013-12-26 14:25:00,64.33,64.38,64.33,64.37,22100.0,39.8056,39.8365,39.8056,39.8303,22100.0
2013-12-26 14:30:00,64.38,64.43,64.35,64.35,28600.0,39.8365,39.8675,39.818,39.818,28600.0
2013-12-26 14:35:00,64.36,64.42,64.36,64.42,17000.0,39.8242,39.8613,39.8242,39.8613,17000.0
2013-12-26 14:40:00,64.42,64.44,64.42,64.42,8700.0,39.8613,39.8737,39.8613,39.8613,8700.0
2013-12-26 14:45:00,64.42,64.43,64.39,64.39,6300.0,39.8613,39.8675,39.8427,39.8427,6300.0
2013-12-26 14:50:00,64.4,64.47,64.4,64.47,13600.0,39.8489,39.8922,39.8489,39.8922,13600.0
2013-12-26 14:55:00,64.47,64.51,64.46,64.51,11500.0,39.8922,39.917,39.886,39.917,11500.0
2013-12-26 15:00:00,64.51,64.54,64.48,64.51,13500.0,39.917,39.9355,39.8984,39.917,13500.0
2013-12-26 15:05:00,64.5,64.55,64.49,64.52,18800.0,39.9108,39.9417,39.9046,39.9232,18800.0
2013-12-26 15:10:00,64.51,64.55,64.47,64.48,30900.0,39.917,39.9417,39.8922,39.8984,30900.0
2013-12-26 15:15:00,64.49,64.5,64.42,64.44,23500.0,39.9046,39.9108,39.8613,39.8737,23500.0
2013-12-26 15:20:00,64.45,64.45,64.4,64.42,18300.0,39.8799,39.8799,39.8489,39.8613,18300.0
2013-12-26 15:25:00,64.41,64.41,64.36,64.38,10700.0,39.8551,39.8551,39.8242,39.8365,10700.0
2013-12-26 15:30:00,64.38,64.4,64.34,64.35,29600.0,39.8365,39.8489,39.8118,39.818,29600.0
2013-12-26 15:35:00,64.35,64.38,64.32,64.38,23500.0,39.818,39.8365,39.7994,39.8365,23500.0
2013-12-26 15:40:00,64.38,64.39,64.34,64.35,36100.0,39.8365,39.8427,39.8118,39.818,36100.0
2013-12-26 15:45:00,64.36,64.4,64.35,64.37,44300.0,39.8242,39.8489,39.818,39.8303,44300.0
2013-12-26 15:50:00,64.38,64.4,64.36,64.39,25100.0,39.8365,39.8489,39.8242,39.8427,25100.0
2013-12-26 15:55:00,64.4,64.45,64.39,64.43,74800.0,39.8489,39.8799,39.8427,39.8675,74800.0
2013-12-27 09:30:00,64.59,64.7,64.42,64.49,29400.0,39.9665,40.0345,39.8613,39.9046,29400.0
2013-12-27 09:35:00,64.49,64.58,64.42,64.46,28600.0,39.9046,39.9603,39.8613,39.886,28600.0
2013-12-27 09:40:00,64.44,64.5,64.38,64.46,31900.0,39.8737,39.9108,39.8365,39.886,31900.0
2013-12-27 09:45:00,64.48,64.59,64.42,64.59,23600.0,39.8984,39.9665,39.8613,39.9665,23600.0
2013-12-27 09:50:00,64.58,64.58,64.46,64.46,17400.0,39.9603,39.9603,39.886,39.886,17400.0
2013-12-27 09:55:00,64.47,64.63,64.46,64.58,15100.0,39.8922,39.9912,39.886,39.9603,15100.0
2013-12-27 10:00:00,64.55,64.59,64.48,64.51,20300.0,39.9417,39.9665,39.8984,39.917,20300.0
2013-12-27 10:05:00,64.5,64.5,64.35,64.39,22900.0,39.9108,39.9108,39.818,39.8427,22900.0
2013-12-27 10:10:00,64.39,64.41,64.35,64.39,20600.0,39.8427,39.8551,39.818,39.8427,20600.0
2013-12-27 10:15:00,64.38,64.42,64.36,64.37,13200.0,39.8365,39.8613,39.8242,39.8303,13200.0
2013-12-27 10:20:00,64.39,64.41,64.33,64.37,15900.0,39.8427,39.8551,39.8056,39.8303,15900.0
2013-12-27 10:25:00,64.38,64.41,64.34,64.36,16600.0,39.8365,39.8551,39.8118,39.8242,16600.0
2013-12-27 10:30:00,64.35,64.4,64.28,64.28,20100.0,39.818,39.8489,39.7747,39.7747,20100.0
2013-12-27 10:35:00,64.29,64.32,64.24,64.24,13700.0,39.7808,39.7994,39.7499,39.7499,13700.0
2013-12-27 10:40:00,64.23,64.27,64.19,64.23,34400.0,39.7437,39.7685,39.719,39.7437,34400.0
2013-12-27 10:45:00,64.23,64.29,64.21,64.24,13600.0,39.7437,39.7808,39.7313,39.7499,13600.0
2013-12-27 10:50:00,64.23,64.3,64.22,64.3,15900.0,39.7437,39.787,39.7375,39.787,15900.0
2013-12-27 10:55:00,64.29,64.32,64.25,64.25,15300.0,39.7808,39.7994,39.7561,39.7561,15300.0
2013-12-27 11:00:00,64.26,64.28,64.24,64.27,11000.0,39.7623,39.7747,39.7499,39.7685,11000.0
2013-12-27 11:05:00,64.26,64.3,64.26,64.28,14000.0,39.7623,39.787,39.7623,39.7747,14000.0
2013-12-27 11:10:00,64.26,64.27,64.18,64.2,25200.0,39.7623,39.7685,39.7128,39.7252,25200.0
2013-12-27 11:15:00,64.21,64.23,64.15,64.18,28500.0,39.7313,39.7437,39.6942,39.7128,28500.0
2013-12-27 11:20:00,64.18,64.2,64.13,64.14,19000.0,39.7128,39.7252,39.6818,39.688,19000.0
2013-12-27 11:25:00,64.14,64.2,64.13,64.19,13400.0,39.688,39.7252,39.6818,39.719,13400.0
2013-12-27 11:30:00,64.2,64.26,64.17,64.24,13300.0,39.7252,39.7623,39.7066,39.7499,13300.0
2013-12-27 11:35:00,64.24,64.34,64.24,64.3,17900.0,39.7499,39.8118,39.7499,39.787,17900.0
2013-12-27 11:40:00,64.29,64.4,64.29,64.37,12200.0,39.7808,39.8489,39.7808,39.8303,12200.0
2013-12-27 11:45:00,64.37,64.37,64.31,64.32,9800.0,39.8303,39.8303,39.7932,39.7994,9800.0
2013-12-27 11:50:00,64.32,64.35,64.31,64.35,7000.0,39.7994,39.818,39.7932,39.818,7000.0
2013-12-27 11:55:00,64.35,64.41,64.34,64.36,12100.0,39.818,39.8551,39.8118,39.8242,12100.0
2013-12-27 12:00:00,64.35,64.37,64.31,64.32,18000.0,39.818,39.8303,39.7932,39.7994,18000.0
2013-12-27 12:05:00,64.33,64.4,64.33,64.4,13900.0,39.8056,39.8489,39.8056,39.8489,13900.0
2013-12-27 12:10:00,64.4,64.4,64.35,64.38,12800.0,39.8489,39.8489,39.818,39.8365,12800.0
2013-12-27 12:15:00,64.38,64.39,64.36,64.38,5200.0,39.8365,39.8427,39.8242,39.8365,5200.0
2013-12-27 12:20:00,64.41,64.43,64.39,64.43,7700.0,39.8551,39.8675,39.8427,39.8675,7700.0
2013-12-27 12:25:00,64.43,64.46,64.42,64.45,7000.0,39.8675,39.886,39.8613,39.8799,7000.0
2013-12-27 12:30:00,64.44,64.49,64.43,64.48,5100.0,39.8737,39.9046,39.8675,39.8984,5100.0
2013-12-27 12:35:00,64.48,64.48,64.45,64.45,5000.0,39.8984,39.8984,39.8799,39.8799,5000.0
2013-12-27 12:40:00,64.46,64.46,64.41,64.42,6000.0,39.886,39.886,39.8551,39.8613,6000.0
2013-12-27 12:45:00,64.41,64.42,64.35,64.36,4100.0,39.8551,39.8613,39.818,39.8242,4100.0
2013-12-27 12:50:00,64.35,64.43,64.35,64.38,10700.0,39.818,39.8675,39.818,39.8365,10700.0
2013-12-27 12:55:00,64.37,64.38,64.34,64.38,10500.0,39.8303,39.8365,39.8118,39.8365,10500.0
2013-12-27 13:00:00,64.38,64.41,64.37,64.41,5400.0,39.8365,39.8551,39.8303,39.8551,5400.0
2013-12-27 13:05:00,64.41,64.41,64.34,64.34,8900.0,39.8551,39.8551,39.8118,39.8118,8900.0
2013-12-27 13:10:00,64.34,64.36,64.31,64.36,6700.0,39.8118,39.8242,39.7932,39.8242,6700.0
2013-12-27 13:15:00,64.35,64.36,64.32,64.32,6200.0,39.818,39.8242,39.7994,39.7994,6200.0
2013-12-27 13:20:00,64.31,64.33,64.29,64.3,6700.0,39.7932,39.8056,39.7808,39.787,6700.0
2013-12-27 13:25:00,64.3,64.3,64.24,64.24,4500.0,39.787,39.787,39.7499,39.7499,4500.0
2013-12-27 13:30:00,64.26,64.26,64.19,64.19,7400.0,39.7623,39.7623,39.719,39.719,7400.0
2013-12-27 13:35:00,64.2,64.24,64.2,64.21,6500.0,39.7252,39.7499,39.7252,39.7313,6500.0
2013-12-27 13:40:00,64.22,64.22,64.16,64.17,5300.0,39.7375,39.7375,39.7004,39.7066,5300.0
2013-12-27 13:45:00,64.17,64.19,64.16,64.19,7400.0,39.7066,39.719,39.7004,39.719,7400.0
2013-12-27 13:50:00,64.18,64.2,64.18,64.19,5700.0,39.7128,39.7252,39.7128,39.719,5700.0
2013-12-27 13:55:00,64.18,64.21,64.17,64.21,7500.0,39.7128,39.7313,39.7066,39.7313,7500.0
2013-12-27 14:00:00,64.22,64.28,64.21,64.24,6400.0,39.7375,39.7747,39.7313,39.7499,6400.0
2013-12-27 14:05:00,64.25,64.29,64.25,64.26,10900.0,39.7561,39.7808,39.7561,39.7623,10900.0
2013-12-27 14:10:00,64.27,64.3,64.24,64.25,12200.0,39.7685,39.787,39.7499,39.7561,12200.0
2013-12-27 14:15:00,64.24,64.34,64.22,64.33,12400.0,39.7499,39.8118,39.7375,39.8056,12400.0
2013-12-27 14:20:00,64.34,64.34,64.32,64.33,7900.0,39.8118,39.8118,39.7994,39.8056,7900.0
2013-12-27 14:25:00,64.34,64.41,64.33,64.38,22300.0,39.8118,39.8551,39.8056,39.8365,22300.0
2013-12-27 14:30:00,64.39,64.39,64.36,64.36,5900.0,39.8427,39.8427,39.8242,39.8242,5900.0
2013-12-27 14:35:00,64.36,64.37,64.33,64.35,9600.0,39.8242,39.8303,39.8056,39.818,9600.0
2013-12-27 14:40:00,64.34,64.4,64.34,64.4,13100.0,39.8118,39.8489,39.8118,39.8489,13100.0
2013-12-27 14:45:00,64.4,64.43,64.39,64.43,8200.0,39.8489,39.8675,39.8427,39.8675,8200.0
2013-12-27 14:50:00,64.42,64.45,64.42,64.44,11800.0,39.8613,39.8799,39.8613,39.8737,11800.0
2013-12-27 14:55:00,64.44,64.45,64.36,64.37,15100.0,39.8737,39.8799,39.8242,39.8303,15100.0
2013-12-27 15:00:00,64.37,64.42,64.37,64.41,5000.0,39.8303,39.8613,39.8303,39.8551,5000.0
2013-12-27 15:05:00,64.41,64.43,64.4,64.41,10200.0,39.8551,39.8675,39.8489,39.8551,10200.0
2013-12-27 15:10:00,64.41,64.41,64.37,64.37,12600.0,39.8551,39.8551,39.8303,39.8303,12600.0
2013-12-27 15:15:00,64.38,64.39,64.37,64.39,9100.0,39.8365,39.8427,39.8303,39.8427,9100.0
2013-12-27 15:20:00,64.38,64.4,64.36,64.37,19100.0,39.8365,39.8489,39.8242,39.8303,19100.0
2013-12-27 15:25:00,64.37,64.43,64.37,64.42,10300.0,39.8303,39.8675,39.8303,39.8613,10300.0
2013-12-27 15:30:00,64.43,64.45,64.42,64.45,16600.0,39.8675,39.8799,39.8613,39.8799,16600.0
2013-12-27 15:35:00,64.45,64.46,64.38,64.38,14200.0,39.8799,39.886,39.8365,39.8365,14200.0
2013-12-27 15:40:00,64.38,64.39,64.37,64.38,12300.0,39.8365,39.8427,39.8303,39.8365,12300.0
2013-12-27 15:45:00,64.39,64.42,64.38,64.38,23500.0,39.8427,39.8613,39.8365,39.8365,23500.0
2013-12-27 15:50:00,64.38,64.41,64.37,64.4,24100.0,39.8365,39.8551,39.8303,39.8489,24100.0
2013-12-27 15:55:00,64.41,64.43,64.38,64.41,49000.0,39.8551,39.8675,39.8365,39.8551,49000.0
2013-12-30 09:30:00,64.39,64.5,64.36,64.5,18000.0,39.8427,39.9108,39.8242,39.9108,18000.0
2013-12-30 09:35:00,64.49,64.68,64.47,64.61,12000.0,39.9046,40.0222,39.8922,39.9789,12000.0
2013-12-30 09:40:00,64.64,64.7,64.63,64.69,5400.0,39.9974,40.0345,39.9912,40.0284,5400.0
2013-12-30 09:45:00,64.7,64.83,64.65,64.65,10500.0,40.0345,40.115,40.0036,40.0036,10500.0
2013-12-30 09:50:00,64.63,64.64,64.55,64.62,13200.0,39.9912,39.9974,39.9417,39.985,13200.0
2013-12-30 09:55:00,64.63,64.68,64.55,64.6,8800.0,39.9912,40.0222,39.9417,39.9727,8800.0
2013-12-30 10:00:00,64.6,64.7,64.54,64.65,18100.0,39.9727,40.0345,39.9355,40.0036,18100.0
2013-12-30 10:05:00,64.69,64.69,64.62,64.66,9700.0,40.0284,40.0284,39.985,40.0098,9700.0
2013-12-30 10:10:00,64.66,64.69,64.59,64.65,16900.0,40.0098,40.0284,39.9665,40.0036,16900.0
2013-12-30 10:15:00,64.67,64.69,64.64,64.69,9600.0,40.016,40.0284,39.9974,40.0284,9600.0
2013-12-30 10:20:00,64.67,64.69,64.64,64.69,11700.0,40.016,40.0284,39.9974,40.0284,11700.0
2013-12-30 10:25:00,64.67,64.69,64.65,64.67,5200.0,40.016,40.0284,40.0036,40.016,5200.0
2013-12-30 10:30:00,64.67,64.72,64.66,64.66,7500.0,40.016,40.0469,40.0098,40.0098,7500.0
2013-12-30 10:35:00,64.67,64.72,64.63,64.72,17900.0,40.016,40.0469,39.9912,40.0469,17900.0
2013-12-30 10:40:00,64.72,64.73,64.64,64.66,27100.0,40.0469,40.0531,39.9974,40.0098,27100.0
2013-12-30 10:45:00,64.67,64.74,64.67,64.69,8300.0,40.016,40.0593,40.016,40.0284,8300.0
2013-12-30 10:50:00,64.67,64.68,64.64,64.64,9900.0,40.016,40.0222,39.9974,39.9974,9900.0
2013-12-30 10:55:00,64.65,64.7,64.64,64.7,8600.0,40.0036,40.0345,39.9974,40.0345,8600.0
2013-12-30 11:00:00,64.69,64.7,64.65,64.68,7300.0,40.0284,40.0345,40.0036,40.0222,7300.0
2013-12-30 11:05:00,64.68,64.68,64.63,64.63,7900.0,40.0222,40.0222,39.9912,39.9912,7900.0
2013-12-30 11:10:00,64.64,64.65,64.62,64.62,9400.0,39.9974,40.0036,39.985,39.985,9400.0
2013-12-30 11:15:00,64.62,64.7,64.62,64.63,15900.0,39.985,40.0345,39.985,39.9912,15900.0
2013-12-30 11:20:00,64.63,64.65,64.62,64.63,6600.0,39.9912,40.0036,39.985,39.9912,6600.0
2013-12-30 11:25:00,64.62,64.62,64.57,64.57,8400.0,39.985,39.985,39.9541,39.9541,8400.0
2013-12-30 11:30:00,64.57,64.59,64.53,64.53,17000.0,39.9541,39.9665,39.9294,39.9294,17000.0
2013-12-30 11:35:00,64.53,64.55,64.44,64.44,17700.0,39.9294,39.9417,39.8737,39.8737,17700.0
2013-12-30 11:40:00,64.44,64.44,64.39,64.42,12900.0,39.8737,39.8737,39.8427,39.8613,12900.0
2013-12-30 11:45:00,64.41,64.44,64.38,64.4,9300.0,39.8551,39.8737,39.8365,39.8489,9300.0
2013-12-30 11:50:00,64.4,64.4,64.33,64.33,22700.0,39.8489,39.8489,39.8056,39.8056,22700.0
2013-12-30 11:55:00,64.34,64.35,64.31,64.32,13900.0,39.8118,39.818,39.7932,39.7994,13900.0
2013-12-30 12:00:00,64.32,64.34,64.31,64.33,11700.0,39.7994,39.8118,39.7932,39.8056,11700.0
2013-12-30 12:05:00,64.33,64.38,64.3,64.34,13900.0,39.8056,39.8365,39.787,39.8118,13900.0
2013-12-30 12:10:00,64.34,64.35,64.31,64.33,7400.0,39.8118,39.818,39.7932,39.8056,7400.0
2013-12-30 12:15:00,64.34,64.34,64.31,64.31,8500.0,39.8118,39.8118,39.7932,39.7932,8500.0
2013-12-30 12:20:00,64.31,64.32,64.26,64.32,26300.0,39.7932,39.7994,39.7623,39.7994,26300.0
2013-12-30 12:25:00,64.31,64.32,64.24,64.26,8400.0,39.7932,39.7994,39.7499,39.7623,8400.0
2013-12-30 12:30:00,64.27,64.28,64.24,64.24,8300.0,39.7685,39.7747,39.7499,39.7499,8300.0
2013-12-30 12:35:00,64.25,64.25,64.17,64.18,8300.0,39.7561,39.7561,39.7066,39.7128,8300.0
2013-12-30 12:40:00,64.19,64.23,64.16,64.16,12000.0,39.719,39.7437,39.7004,39.7004,12000.0
2013-12-30 12:45:00,64.16,64.19,64.15,64.15,7500.0,39.7004,39.719,39.6942,39.6942,7500.0
2013-12-30 12:50:00,64.17,64.19,64.14,64.15,6100.0,39.7066,39.719,39.688,39.6942,6100.0
2013-12-30 12:55:00,64.16,64.21,64.16,64.18,13600.0,39.7004,39.7313,39.7004,39.7128,13600.0
2013-12-30 13:00:00,64.18,64.19,64.13,64.14,10500.0,39.7128,39.719,39.6818,39.688,10500.0
2013-12-30 13:05:00,64.13,64.18,64.13,64.17,9100.0,39.6818,39.7128,39.6818,39.7066,9100.0
2013-12-30 13:10:00,64.17,64.2,64.15,64.19,17300.0,39.7066,39.7252,39.6942,39.719,17300.0
2013-12-30 13:15:00,64.2,64.23,64.17,64.2,27500.0,39.7252,39.7437,39.7066,39.7252,27500.0
2013-12-30 13:20:00,64.19,64.2,64.16,64.17,8700.0,39.719,39.7252,39.7004,39.7066,8700.0
2013-12-30 13:25:00,64.17,64.18,64.15,64.18,15000.0,39.7066,39.7128,39.6942,39.7128,15000.0
2013-12-30 13:30:00,64.18,64.2,64.17,64.2,10300.0,39.7128,39.7252,39.7066,39.7252,10300.0
2013-12-30 13:35:00,64.19,64.22,64.19,64.21,12900.0,39.719,39.7375,39.719,39.7313,12900.0
2013-12-30 13:40:00,64.21,64.21,64.14,64.15,24800.0,39.7313,39.7313,39.688,39.6942,24800.0
2013-12-30 13:45:00,64.15,64.24,64.14,64.24,15200.0,39.6942,39.7499,39.688,39.7499,15200.0
2013-12-30 13:50:00,64.25,64.31,64.25,64.31,19100.0,39.7561,39.7932,39.7561,39.7932,19100.0
2013-12-30 13:55:00,64.31,64.33,64.3,64.32,15600.0,39.7932,39.8056,39.787,39.7994,15600.0
2013-12-30 14:00:00,64.33,64.36,64.3,64.35,26200.0,39.8056,39.8242,39.787,39.818,26200.0
2013-12-30 14:05:00,64.36,64.41,64.34,64.4,19300.0,39.8242,39.8551,39.8118,39.8489,19300.0
2013-12-30 14:10:00,64.41,64.45,64.41,64.45,24400.0,39.8551,39.8799,39.8551,39.8799,24400.0
2013-12-30 14:15:00,64.44,64.45,64.38,64.39,8000.0,39.8737,39.8799,39.8365,39.8427,8000.0
2013-12-30 14:20:00,64.39,64.42,64.37,64.39,10100.0,39.8427,39.8613,39.8303,39.8427,10100.0
2013-12-30 14:25:00,64.39,64.39,64.31,64.32,30200.0,39.8427,39.8427,39.7932,39.7994,30200.0
2013-12-30 14:30:00,64.31,64.37,64.31,64.37,8900.0,39.7932,39.8303,39.7932,39.8303,8900.0
2013-12-30 14:35:00,64.35,64.39,64.35,64.38,8200.0,39.818,39.8427,39.818,39.8365,8200.0
2013-12-30 14:40:00,64.38,64.4,64.37,64.4,14900.0,39.8365,39.8489,39.8303,39.8489,14900.0
2013-12-30 14:45:00,64.4,64.46,64.4,64.41,11000.0,39.8489,39.886,39.8489,39.8551,11000.0
2013-12-30 14:50:00,64.42,64.42,64.4,64.41,6900.0,39.8613,39.8613,39.8489,39.8551,6900.0
2013-12-30 14:55:00,64.41,64.45,64.4,64.43,17900.0,39.8551,39.8799,39.8489,39.8675,17900.0
2013-12-30 15:00:00,64.43,64.44,64.38,64.38,13300.0,39.8675,39.8737,39.8365,39.8365,13300.0
2013-12-30 15:05:00,64.38,64.39,64.31,64.33,17100.0,39.8365,39.8427,39.7932,39.8056,17100.0
2013-12-30 15:10:00,64.33,64.34,64.32,64.32,18900.0,39.8056,39.8118,39.7994,39.7994,18900.0
2013-12-30 15:15:00,64.33,64.34,64.29,64.33,12900.0,39.8056,39.8118,39.7808,39.8056,12900.0
2013-12-30 15:20:00,64.34,64.37,64.33,64.35,17800.0,39.8118,39.8303,39.8056,39.818,17800.0
2013-12-30 15:25:00,64.36,64.36,64.34,64.35,16200.0,39.8242,39.8242,39.8118,39.818,16200.0
2013-12-30 15:30:00,64.35,64.36,64.32,64.34,25700.0,39.818,39.8242,39.7994,39.8118,25700.0
2013-12-30 15:35:00,64.36,64.37,64.32,64.35,38500.0,39.8242,39.8303,39.7994,39.818,38500.0
2013-12-30 15:40:00,64.34,64.36,64.32,64.35,35300.0,39.8118,39.8242,39.7994,39.818,35300.0
2013-12-30 15:45:00,64.36,64.39,64.33,64.37,57100.0,39.8242,39.8427,39.8056,39.8303,57100.0
2013-12-30 15:50:00,64.36,64.41,64.35,64.41,48600.0,39.8242,39.8551,39.818,39.8551,48600.0
2013-12-30 15:55:00,64.4,64.41,64.37,64.4,133800.0,39.8489,39.8551,39.8303,39.8489,133800.0
2013-12-31 09:30:00,64.4,64.65,64.4,64.56,32900.0,39.8489,40.0036,39.8489,39.9479,32900.0
2013-12-31 09:35:00,64.56,64.58,64.36,64.43,30400.0,39.9479,39.9603,39.8242,39.8675,30400.0
2013-12-31 09:40:00,64.43,64.43,64.35,64.37,18600.0,39.8675,39.8675,39.818,39.8303,18600.0
2013-12-31 09:45:00,64.41,64.51,64.41,64.45,12100.0,39.8551,39.917,39.8551,39.8799,12100.0
2013-12-31 09:50:00,64.44,64.44,64.34,64.36,37400.0,39.8737,39.8737,39.8118,39.8242,37400.0
2013-12-31 09:55:00,64.35,64.42,64.33,64.36,19300.0,39.818,39.8613,39.8056,39.8242,19300.0
2013-12-31 10:00:00,64.38,64.47,64.36,64.45,14500.0,39.8365,39.8922,39.8242,39.8799,14500.0
2013-12-31 10:05:00,64.46,64.47,64.39,64.4,30400.0,39.886,39.8922,39.8427,39.8489,30400.0
2013-12-31 10:10:00,64.39,64.51,64.39,64.42,24500.0,39.8427,39.917,39.8427,39.8613,24500.0
2013-12-31 10:15:00,64.42,64.56,64.42,64.54,28200.0,39.8613,39.9479,39.8613,39.9355,28200.0
2013-12-31 10:20:00,64.55,64.59,64.48,64.52,24000.0,39.9417,39.9665,39.8984,39.9232,24000.0
2013-12-31 10:25:00,64.51,64.55,64.46,64.49,13300.0,39.917,39.9417,39.886,39.9046,13300.0
2013-12-31 10:30:00,64.47,64.53,64.44,64.51,15100.0,39.8922,39.9294,39.8737,39.917,15100.0
2013-12-31 10:35:00,64.5,64.53,64.48,64.5,11600.0,39.9108,39.9294,39.8984,39.9108,11600.0
2013-12-31 10:40:00,64.5,64.59,64.49,64.59,12700.0,39.9108,39.9665,39.9046,39.9665,12700.0
2013-12-31 10:45:00,64.59,64.6,64.53,64.54,14300.0,39.9665,39.9727,39.9294,39.9355,14300.0
2013-12-31 10:50:00,64.53,64.57,64.53,64.55,11200.0,39.9294,39.9541,39.9294,39.9417,11200.0
2013-12-31 10:55:00,64.55,64.61,64.54,64.55,6800.0,39.9417,39.9789,39.9355,39.9417,6800.0
2013-12-31 11:00:00,64.55,64.64,64.55,64.62,15600.0,39.9417,39.9974,39.9417,39.985,15600.0
2013-12-31 11:05:00,64.61,64.66,64.6,64.63,14300.0,39.9789,40.0098,39.9727,39.9912,14300.0
2013-12-31 11:10:00,64.62,64.65,64.61,64.64,10700.0,39.985,40.0036,39.9789,39.9974,10700.0
2013-12-31 11:15:00,64.64,64.68,64.62,64.64,11500.0,39.9974,40.0222,39.985,39.9974,11500.0
2013-12-31 11:20:00,64.64,64.67,64.62,64.66,10500.0,39.9974,40.016,39.985,40.0098,10500.0
2013-12-31 11:25:00,64.66,64.69,64.63,64.68,9300.0,40.0098,40.0284,39.9912,40.0222,9300.0
2013-12-31 11:30:00,64.69,64.72,64.69,64.72,8300.0,40.0284,40.0469,40.0284,40.0469,8300.0
2013-12-31 11:35:00,64.72,64.72,64.7,64.71,6100.0,40.0469,40.0469,40.0345,40.0407,6100.0
2013-12-31 11:40:00,64.72,64.73,64.71,64.73,5600.0,40.0469,40.0531,40.0407,40.0531,5600.0
2013-12-31 11:45:00,64.73,64.77,64.71,64.76,10600.0,40.0531,40.0779,40.0407,40.0717,10600.0
2013-12-31 11:50:00,64.75,64.76,64.71,64.76,11900.0,40.0655,40.0717,40.0407,40.0717,11900.0
2013-12-31 11:55:00,64.76,64.77,64.72,64.77,13200.0,40.0717,40.0779,40.0469,40.0779,13200.0
2013-12-31 12:00:00,64.77,64.8,64.76,64.8,7800.0,40.0779,40.0964,40.0717,40.0964,7800.0
2013-12-31 12:05:00,64.79,64.82,64.75,64.78,11500.0,40.0902,40.1088,40.0655,40.084,11500.0
2013-12-31 12:10:00,64.79,64.8,64.76,64.76,7800.0,40.0902,40.0964,40.0717,40.0717,7800.0
2013-12-31 12:15:00,64.75,64.79,64.73,64.76,12200.0,40.0655,40.0902,40.0531,40.0717,12200.0
2013-12-31 12:20:00,64.76,64.77,64.73,64.73,5500.0,40.0717,40.0779,40.0531,40.0531,5500.0
2013-12-31 12:25:00,64.74,64.78,64.73,64.78,8300.0,40.0593,40.084,40.0531,40.084,8300.0
2013-12-31 12:30:00,64.78,64.83,64.78,64.82,14400.0,40.084,40.115,40.084,40.1088,14400.0
2013-12-31 12:35:00,64.82,64.83,64.72,64.72,9700.0,40.1088,40.115,40.0469,40.0469,9700.0
2013-12-31 12:40:00,64.72,64.72,64.68,64.71,8800.0,40.0469,40.0469,40.0222,40.0407,8800.0
2013-12-31 12:45:00,64.71,64.74,64.69,64.73,8800.0,40.0407,40.0593,40.0284,40.0531,8800.0
2013-12-31 12:50:00,64.74,64.76,64.7,64.7,11900.0,40.0593,40.0717,40.0345,40.0345,11900.0
2013-12-31 12:55:00,64.69,64.73,64.68,64.72,13900.0,40.0284,40.0531,40.0222,40.0469,13900.0
2013-12-31 13:00:00,64.73,64.75,64.68,64.68,19600.0,40.0531,40.0655,40.0222,40.0222,19600.0
2013-12-31 13:05:00,64.69,64.72,64.66,64.7,14700.0,40.0284,40.0469,40.0098,40.0345,14700.0
2013-12-31 13:10:00,64.69,64.75,64.69,64.75,10200.0,40.0284,40.0655,40.0284,40.0655,10200.0
2013-12-31 13:15:00,64.75,64.83,64.75,64.82,19000.0,40.0655,40.115,40.0655,40.1088,19000.0
2013-12-31 13:20:00,64.82,64.84,64.81,64.82,10100.0,40.1088,40.1212,40.1026,40.1088,10100.0
2013-12-31 13:25:00,64.83,64.83,64.8,64.83,10300.0,40.115,40.115,40.0964,40.115,10300.0
2013-12-31 13:30:00,64.83,64.83,64.8,64.81,10100.0,40.115,40.115,40.0964,40.1026,10100.0
2013-12-31 13:35:00,64.82,64.83,64.8,64.8,7800.0,40.1088,40.115,40.0964,40.0964,7800.0
2013-12-31 13:40:00,64.8,64.81,64.78,64.78,7300.0,40.0964,40.1026,40.084,40.084,7300.0
2013-12-31 13:45:00,64.79,64.86,64.79,64.81,23400.0,40.0902,40.1335,40.0902,40.1026,23400.0
2013-12-31 13:50:00,64.82,64.84,64.81,64.82,7400.0,40.1088,40.1212,40.1026,40.1088,7400.0
2013-12-31 13:55:00,64.82,64.82,64.75,64.77,6400.0,40.1088,40.1088,40.0655,40.0779,6400.0
2013-12-31 14:00:00,64.78,64.8,64.73,64.74,12300.0,40.084,40.0964,40.0531,40.0593,12300.0
2013-12-31 14:05:00,64.74,64.76,64.71,64.72,15300.0,40.0593,40.0717,40.0407,40.0469,15300.0
2013-12-31 14:10:00,64.72,64.73,64.67,64.69,11000.0,40.0469,40.0531,40.016,40.0284,11000.0
2013-12-31 14:15:00,64.7,64.7,64.63,64.63,7300.0,40.0345,40.0345,39.9912,39.9912,7300.0
2013-12-31 14:20:00,64.62,64.63,64.61,64.61,5700.0,39.985,39.9912,39.9789,39.9789,5700.0
2013-12-31 14:25:00,64.61,64.62,64.56,64.57,12600.0,39.9789,39.985,39.9479,39.9541,12600.0
2013-12-31 14:30:00,64.58,64.59,64.52,64.53,8500.0,39.9603,39.9665,39.9232,39.9294,8500.0
2013-12-31 14:35:00,64.52,64.54,64.51,64.53,11700.0,39.9232,39.9355,39.917,39.9294,11700.0
2013-12-31 14:40:00,64.54,64.57,64.5,64.52,11500.0,39.9355,39.9541,39.9108,39.9232,11500.0
2013-12-31 14:45:00,64.5,64.53,64.48,64.49,8200.0,39.9108,39.9294,39.8984,39.9046,8200.0
2013-12-31 14:50:00,64.49,64.56,64.49,64.55,17800.0,39.9046,39.9479,39.9046,39.9417,17800.0
2013-12-31 14:55:00,64.55,64.56,64.53,64.55,10800.0,39.9417,39.9479,39.9294,39.9417,10800.0
2013-12-31 15:00:00,64.56,64.61,64.54,64.54,16100.0,39.9479,39.9789,39.9355,39.9355,16100.0
2013-12-31 15:05:00,64.53,64.56,64.52,64.54,24500.0,39.9294,39.9479,39.9232,39.9355,24500.0
2013-12-31 15:10:00,64.55,64.58,64.55,64.56,24800.0,39.9417,39.9603,39.9417,39.9479,24800.0
2013-12-31 15:15:00,64.55,64.65,64.55,64.65,23300.0,39.9417,40.0036,39.9417,40.0036,23300.0
2013-12-31 15:20:00,64.65,64.67,64.64,64.65,25500.0,40.0036,40.016,39.9974,40.0036,25500.0
2013-12-31 15:25:00,64.65,64.65,64.56,64.57,19900.0,40.0036,40.0036,39.9479,39.9541,19900.0
2013-12-31 15:30:00,64.58,64.66,64.58,64.66,28300.0,39.9603,40.0098,39.9603,40.0098,28300.0
2013-12-31 15:35:00,64.66,64.66,64.6,64.61,32000.0,40.0098,40.0098,39.9727,39.9789,32000.0
2013-12-31 15:40:00,64.6,64.64,64.58,64.64,17900.0,39.9727,39.9974,39.9603,39.9974,17900.0
2013-12-31 15:45:00,64.64,64.83,64.64,64.75,58500.0,39.9974,40.115,39.9974,40.0655,58500.0
2013-12-31 15:50:00,64.76,64.78,64.75,64.76,31400.0,40.0717,40.084,40.0655,40.0717,31400.0
2013-12-31 15:55:00,64.76,64.77,64.64,64.69,113800.0,40.0717,40.0779,39.9974,40.0284,113800.0
2014-01-02 09:30:00,64.61,64.64,64.41,64.5,36300.0,39.9789,39.9974,39.8551,39.9108,36300.0
2014-01-02 09:35:00,64.51,64.56,64.17,64.32,40100.0,39.917,39.9479,39.7066,39.7994,40100.0
2014-01-02 09:40:00,64.29,64.39,64.25,64.39,30300.0,39.7808,39.8427,39.7561,39.8427,30300.0
2014-01-02 09:45:00,64.39,64.43,64.13,64.32,76500.0,39.8427,39.8675,39.6818,39.7994,76500.0
2014-01-02 09:50:00,64.31,64.31,64.07,64.22,53100.0,39.7932,39.7932,39.6447,39.7375,53100.0
2014-01-02 09:55:00,64.2,64.2,64.03,64.1,28600.0,39.7252,39.7252,39.62,39.6633,28600.0
2014-01-02 10:00:00,64.1,64.23,63.97,64.14,32700.0,39.6633,39.7437,39.5828,39.688,32700.0
2014-01-02 10:05:00,64.13,64.16,64.04,64.06,24500.0,39.6818,39.7004,39.6262,39.6385,24500.0
2014-01-02 10:10:00,64.09,64.16,64.05,64.05,15500.0,39.6571,39.7004,39.6323,39.6323,15500.0
2014-01-02 10:15:00,64.06,64.13,64.02,64.13,14600.0,39.6385,39.6818,39.6138,39.6818,14600.0
2014-01-02 10:20:00,64.13,64.18,64.08,64.13,25700.0,39.6818,39.7128,39.6509,39.6818,25700.0
2014-01-02 10:25:00,64.12,64.2,64.08,64.18,14600.0,39.6757,39.7252,39.6509,39.7128,14600.0
2014-01-02 10:30:00,64.19,64.22,64.19,64.22,16000.0,39.719,39.7375,39.719,39.7375,16000.0
2014-01-02 10:35:00,64.23,64.25,64.17,64.24,17100.0,39.7437,39.7561,39.7066,39.7499,17100.0
2014-01-02 10:40:00,64.26,64.32,64.25,64.29,11400.0,39.7623,39.7994,39.7561,39.7808,11400.0
2014-01-02 10:45:00,64.29,64.29,64.23,64.23,8600.0,39.7808,39.7808,39.7437,39.7437,8600.0
2014-01-02 10:50:00,64.24,64.26,64.17,64.22,54400.0,39.7499,39.7623,39.7066,39.7375,54400.0
2014-01-02 10:55:00,64.23,64.24,64.11,64.12,30000.0,39.7437,39.7499,39.6695,39.6757,30000.0
2014-01-02 11:00:00,64.12,64.14,64.03,64.04,13100.0,39.6757,39.688,39.62,39.6262,13100.0
2014-01-02 11:05:00,64.03,64.14,64.03,64.06,21800.0,39.62,39.688,39.62,39.6385,21800.0
2014-01-02 11:10:00,64.06,64.08,64.04,64.06,29700.0,39.6385,39.6509,39.6262,39.6385,29700.0
2014-01-02 11:15:00,64.07,64.09,64.03,64.07,14000.0,39.6447,39.6571,39.62,39.6447,14000.0
2014-01-02 11:20:00,64.08,64.11,64.05,64.05,12700.0,39.6509,39.6695,39.6323,39.6323,12700.0
2014-01-02 11:25:00,64.06,64.08,64.04,64.07,11800.0,39.6385,39.6509,39.6262,39.6447,11800.0
2014-01-02 11:30:00,64.06,64.08,64.02,64.05,41900.0,39.6385,39.6509,39.6138,39.6323,41900.0
2014-01-02 11:35:00,64.06,64.08,64.03,64.06,8900.0,39.6385,39.6509,39.62,39.6385,8900.0
2014-01-02 11:40:00,64.07,64.08,64.02,64.02,26000.0,39.6447,39.6509,39.6138,39.6138,26000.0
2014-01-02 11:45:00,64.01,64.03,63.98,64.02,33500.0,39.6076,39.62,39.589,39.6138,33500.0
2014-01-02 11:50:00,64.01,64.01,63.92,63.93,34800.0,39.6076,39.6076,39.5519,39.5581,34800.0
2014-01-02 11:55:00,63.93,63.97,63.83,63.97,18900.0,39.5581,39.5828,39.4962,39.5828,18900.0
2014-01-02 12:00:00,63.97,63.97,63.82,63.84,21200.0,39.5828,39.5828,39.49,39.5024,21200.0
2014-01-02 12:05:00,63.83,63.92,63.83,63.91,14500.0,39.4962,39.5519,39.4962,39.5457,14500.0
2014-01-02 12:10:00,63.9,63.91,63.75,63.77,21600.0,39.5395,39.5457,39.4467,39.4591,21600.0
2014-01-02 12:15:00,63.76,63.78,63.68,63.75,26500.0,39.4529,39.4653,39.4034,39.4467,26500.0
2014-01-02 12:20:00,63.75,63.78,63.74,63.77,12100.0,39.4467,39.4653,39.4405,39.4591,12100.0
2014-01-02 12:25:00,63.77,63.77,63.68,63.71,23300.0,39.4591,39.4591,39.4034,39.422,23300.0
2014-01-02 12:30:00,63.71,63.77,63.63,63.73,25700.0,39.422,39.4591,39.3725,39.4343,25700.0
2014-01-02 12:35:00,63.71,63.75,63.69,63.74,22200.0,39.422,39.4467,39.4096,39.4405,22200.0
2014-01-02 12:40:00,63.74,63.8,63.71,63.78,183100.0,39.4405,39.4776,39.422,39.4653,183100.0
2014-01-02 12:45:00,63.77,63.79,63.75,63.78,17600.0,39.4591,39.4715,39.4467,39.4653,17600.0
2014-01-02 12:50:00,63.77,63.8,63.75,63.76,33600.0,39.4591,39.4776,39.4467,39.4529,33600.0
2014-01-02 12:55:00,63.76,63.77,63.7,63.71,57800.0,39.4529,39.4591,39.4158,39.422,57800.0
2014-01-02 13:00:00,63.71,63.81,63.7,63.8,24700.0,39.422,39.4838,39.4158,39.4776,24700.0
2014-01-02 13:05:00,63.79,63.8,63.74,63.76,17900.0,39.4715,39.4776,39.4405,39.4529,17900.0
2014-01-02 13:10:00,63.76,63.76,63.71,63.74,13400.0,39.4529,39.4529,39.422,39.4405,13400.0
2014-01-02 13:15:00,63.73,63.74,63.71,63.74,16500.0,39.4343,39.4405,39.422,39.4405,16500.0
2014-01-02 13:20:00,63.74,63.78,63.71,63.76,22200.0,39.4405,39.4653,39.422,39.4529,22200.0
2014-01-02 13:25:00,63.76,63.76,63.7,63.74,22300.0,39.4529,39.4529,39.4158,39.4405,22300.0
2014-01-02 13:30:00,63.75,63.76,63.73,63.76,24700.0,39.4467,39.4529,39.4343,39.4529,24700.0
2014-01-02 13:35:00,63.75,63.79,63.74,63.75,19600.0,39.4467,39.4715,39.4405,39.4467,19600.0
2014-01-02 13:40:00,63.75,63.77,63.75,63.75,15400.0,39.4467,39.4591,39.4467,39.4467,15400.0
2014-01-02 13:45:00,63.75,63.82,63.74,63.78,38600.0,39.4467,39.49,39.4405,39.4653,38600.0
2014-01-02 13:50:00,63.79,63.79,63.74,63.76,18600.0,39.4715,39.4715,39.4405,39.4529,18600.0
2014-01-02 13:55:00,63.77,63.79,63.75,63.78,24400.0,39.4591,39.4715,39.4467,39.4653,24400.0
2014-01-02 14:00:00,63.77,63.8,63.74,63.75,33200.0,39.4591,39.4776,39.4405,39.4467,33200.0
2014-01-02 14:05:00,63.75,63.76,63.65,63.65,31900.0,39.4467,39.4529,39.3848,39.3848,31900.0
2014-01-02 14:10:00,63.65,63.67,63.6,63.6,28500.0,39.3848,39.3972,39.3539,39.3539,28500.0
2014-01-02 14:15:00,63.6,63.6,63.44,63.47,63100.0,39.3539,39.3539,39.2549,39.2735,63100.0
2014-01-02 14:20:00,63.48,63.58,63.46,63.58,66000.0,39.2796,39.3415,39.2673,39.3415,66000.0
2014-01-02 14:25:00,63.57,63.57,63.51,63.54,19400.0,39.3353,39.3353,39.2982,39.3168,19400.0
2014-01-02 14:30:00,63.54,63.59,63.54,63.58,14400.0,39.3168,39.3477,39.3168,39.3415,14400.0
2014-01-02 14:35:00,63.58,63.6,63.54,63.59,18900.0,39.3415,39.3539,39.3168,39.3477,18900.0
2014-01-02 14:40:00,63.58,63.6,63.57,63.6,13700.0,39.3415,39.3539,39.3353,39.3539,13700.0
2014-01-02 14:45:00,63.6,63.64,63.58,63.63,14900.0,39.3539,39.3786,39.3415,39.3725,14900.0
2014-01-02 14:50:00,63.62,63.63,63.6,63.63,10900.0,39.3663,39.3725,39.3539,39.3725,10900.0
2014-01-02 14:55:00,63.63,63.64,63.57,63.58,14900.0,39.3725,39.3786,39.3353,39.3415,14900.0
2014-01-02 15:00:00,63.58,63.62,63.54,63.62,24100.0,39.3415,39.3663,39.3168,39.3663,24100.0
2014-01-02 15:05:00,63.63,63.67,63.62,63.67,16400.0,39.3725,39.3972,39.3663,39.3972,16400.0
2014-01-02 15:10:00,63.67,63.79,63.67,63.77,41100.0,39.3972,39.4715,39.3972,39.4591,41100.0
2014-01-02 15:15:00,63.77,63.82,63.74,63.82,33400.0,39.4591,39.49,39.4405,39.49,33400.0
2014-01-02 15:20:00,63.81,63.82,63.78,63.79,31100.0,39.4838,39.49,39.4653,39.4715,31100.0
2014-01-02 15:25:00,63.79,63.81,63.75,63.77,29200.0,39.4715,39.4838,39.4467,39.4591,29200.0
2014-01-02 15:30:00,63.77,63.78,63.7,63.72,35800.0,39.4591,39.4653,39.4158,39.4281,35800.0
2014-01-02 15:35:00,63.72,63.73,63.62,63.66,69500.0,39.4281,39.4343,39.3663,39.391,69500.0
2014-01-02 15:40:00,63.66,63.72,63.63,63.66,83800.0,39.391,39.4281,39.3725,39.391,83800.0
2014-01-02 15:45:00,63.67,63.76,63.67,63.73,67200.0,39.3972,39.4529,39.3972,39.4343,67200.0
2014-01-02 15:50:00,63.73,63.73,63.62,63.63,56700.0,39.4343,39.4343,39.3663,39.3725,56700.0
2014-01-02 15:55:00,63.64,63.69,63.57,63.58,136600.0,39.3786,39.4096,39.3353,39.3415,136600.0
2014-01-03 09:30:00,63.58,63.82,63.57,63.79,38400.0,39.3415,39.49,39.3353,39.4715,38400.0
2014-01-03 09:35:00,63.82,63.87,63.66,63.67,28300.0,39.49,39.521,39.391,39.3972,28300.0
2014-01-03 09:40:00,63.68,63.81,63.55,63.59,25500.0,39.4034,39.4838,39.323,39.3477,25500.0
2014-01-03 09:45:00,63.6,63.64,63.44,63.61,37800.0,39.3539,39.3786,39.2549,39.3601,37800.0
2014-01-03 09:50:00,63.58,63.63,63.34,63.51,48300.0,39.3415,39.3725,39.193,39.2982,48300.0
2014-01-03 09:55:00,63.48,63.56,63.43,63.49,28300.0,39.2796,39.3291,39.2487,39.2858,28300.0
2014-01-03 10:00:00,63.49,63.71,63.48,63.7,29500.0,39.2858,39.422,39.2796,39.4158,29500.0
2014-01-03 10:05:00,63.72,63.72,63.57,63.64,19400.0,39.4281,39.4281,39.3353,39.3786,19400.0
2014-01-03 10:10:00,63.64,63.75,63.63,63.73,24200.0,39.3786,39.4467,39.3725,39.4343,24200.0
2014-01-03 10:15:00,63.73,63.75,63.57,63.58,35100.0,39.4343,39.4467,39.3353,39.3415,35100.0
2014-01-03 10:20:00,63.58,63.66,63.54,63.66,19200.0,39.3415,39.391,39.3168,39.391,19200.0
2014-01-03 10:25:00,63.65,63.69,63.56,63.65,21500.0,39.3848,39.4096,39.3291,39.3848,21500.0
2014-01-03 10:30:00,63.65,63.7,63.64,63.69,17000.0,39.3848,39.4158,39.3786,39.4096,17000.0
2014-01-03 10:35:00,63.69,63.73,63.65,63.7,18600.0,39.4096,39.4343,39.3848,39.4158,18600.0
2014-01-03 10:40:00,63.69,63.83,63.66,63.83,26200.0,39.4096,39.4962,39.391,39.4962,26200.0
2014-01-03 10:45:00,63.83,63.84,63.7,63.71,22200.0,39.4962,39.5024,39.4158,39.422,22200.0
2014-01-03 10:50:00,63.71,63.72,63.59,63.62,22500.0,39.422,39.4281,39.3477,39.3663,22500.0
2014-01-03 10:55:00,63.61,63.65,63.57,63.64,13900.0,39.3601,39.3848,39.3353,39.3786,13900.0
2014-01-03 11:00:00,63.65,63.73,63.64,63.69,23300.0,39.3848,39.4343,39.3786,39.4096,23300.0
2014-01-03 11:05:00,63.69,63.69,63.58,63.64,25400.0,39.4096,39.4096,39.3415,39.3786,25400.0
2014-01-03 11:10:00,63.64,63.65,63.55,63.56,14100.0,39.3786,39.3848,39.323,39.3291,14100.0
2014-01-03 11:15:00,63.55,63.55,63.42,63.47,27700.0,39.323,39.323,39.2425,39.2735,27700.0
2014-01-03 11:20:00,63.47,63.53,63.44,63.53,17800.0,39.2735,39.3106,39.2549,39.3106,17800.0
2014-01-03 11:25:00,63.53,63.53,63.41,63.42,20700.0,39.3106,39.3106,39.2363,39.2425,20700.0
2014-01-03 11:30:00,63.42,63.52,63.41,63.44,23700.0,39.2425,39.3044,39.2363,39.2549,23700.0
2014-01-03 11:35:00,63.44,63.5,63.41,63.48,15900.0,39.2549,39.292,39.2363,39.2796,15900.0
2014-01-03 11:40:00,63.48,63.48,63.42,63.44,12400.0,39.2796,39.2796,39.2425,39.2549,12400.0
2014-01-03 11:45:00,63.45,63.45,63.33,63.34,24300.0,39.2611,39.2611,39.1868,39.193,24300.0
2014-01-03 11:50:00,63.33,63.39,63.32,63.32,50200.0,39.1868,39.224,39.1806,39.1806,50200.0
2014-01-03 11:55:00,63.31,63.33,63.24,63.33,48700.0,39.1745,39.1868,39.1311,39.1868,48700.0
2014-01-03 12:00:00,63.33,63.33,63.2,63.24,25500.0,39.1868,39.1868,39.1064,39.1311,25500.0
2014-01-03 12:05:00,63.24,63.34,63.2,63.31,20600.0,39.1311,39.193,39.1064,39.1745,20600.0
2014-01-03 12:10:00,63.29,63.3,63.2,63.21,14200.0,39.1621,39.1683,39.1064,39.1126,14200.0
2014-01-03 12:15:00,63.21,63.21,63.14,63.18,25500.0,39.1126,39.1126,39.0693,39.094,25500.0
2014-01-03 12:20:00,63.19,63.34,63.18,63.34,12400.0,39.1002,39.193,39.094,39.193,12400.0
2014-01-03 12:25:00,63.34,63.36,63.27,63.29,19000.0,39.193,39.2054,39.1497,39.1621,19000.0
2014-01-03 12:30:00,63.3,63.32,63.28,63.32,10200.0,39.1683,39.1806,39.1559,39.1806,10200.0
2014-01-03 12:35:00,63.32,63.33,63.27,63.3,12200.0,39.1806,39.1868,39.1497,39.1683,12200.0
2014-01-03 12:40:00,63.3,63.3,63.27,63.27,5700.0,39.1683,39.1683,39.1497,39.1497,5700.0
2014-01-03 12:45:00,63.28,63.33,63.27,63.31,12800.0,39.1559,39.1868,39.1497,39.1745,12800.0
2014-01-03 12:50:00,63.31,63.31,63.25,63.26,10000.0,39.1745,39.1745,39.1373,39.1435,10000.0
2014-01-03 12:55:00,63.26,63.26,63.23,63.23,10100.0,39.1435,39.1435,39.1249,39.1249,10100.0
2014-01-03 13:00:00,63.24,63.32,63.24,63.31,14800.0,39.1311,39.1806,39.1311,39.1745,14800.0
2014-01-03 13:05:00,63.32,63.33,63.3,63.32,10700.0,39.1806,39.1868,39.1683,39.1806,10700.0
2014-01-03 13:10:00,63.33,63.38,63.3,63.34,25300.0,39.1868,39.2178,39.1683,39.193,25300.0
2014-01-03 13:15:00,63.34,63.34,63.28,63.33,18000.0,39.193,39.193,39.1559,39.1868,18000.0
2014-01-03 13:20:00,63.34,63.35,63.28,63.35,14100.0,39.193,39.1992,39.1559,39.1992,14100.0
2014-01-03 13:25:00,63.34,63.37,63.3,63.31,12300.0,39.193,39.2116,39.1683,39.1745,12300.0
2014-01-03 13:30:00,63.3,63.33,63.27,63.3,15100.0,39.1683,39.1868,39.1497,39.1683,15100.0
2014-01-03 13:35:00,63.3,63.35,63.29,63.34,11500.0,39.1683,39.1992,39.1621,39.193,11500.0
2014-01-03 13:40:00,63.34,63.34,63.24,63.27,13300.0,39.193,39.193,39.1311,39.1497,13300.0
2014-01-03 13:45:00,63.27,63.3,63.27,63.28,8200.0,39.1497,39.1683,39.1497,39.1559,8200.0
2014-01-03 13:50:00,63.29,63.32,63.28,63.31,11300.0,39.1621,39.1806,39.1559,39.1745,11300.0
2014-01-03 13:55:00,63.31,63.32,63.28,63.3,12700.0,39.1745,39.1806,39.1559,39.1683,12700.0
2014-01-03 14:00:00,63.3,63.44,63.3,63.44,21500.0,39.1683,39.2549,39.1683,39.2549,21500.0
2014-01-03 14:05:00,63.44,63.44,63.33,63.35,13800.0,39.2549,39.2549,39.1868,39.1992,13800.0
2014-01-03 14:10:00,63.35,63.45,63.34,63.45,19100.0,39.1992,39.2611,39.193,39.2611,19100.0
2014-01-03 14:15:00,63.45,63.45,63.39,63.43,11300.0,39.2611,39.2611,39.224,39.2487,11300.0
2014-01-03 14:20:00,63.43,63.44,63.4,63.42,19600.0,39.2487,39.2549,39.2301,39.2425,19600.0
2014-01-03 14:25:00,63.42,63.44,63.39,63.44,17600.0,39.2425,39.2549,39.224,39.2549,17600.0
2014-01-03 14:30:00,63.44,63.47,63.41,63.44,16200.0,39.2549,39.2735,39.2363,39.2549,16200.0
2014-01-03 14:35:00,63.44,63.5,63.44,63.5,13400.0,39.2549,39.292,39.2549,39.292,13400.0
2014-01-03 14:40:00,63.49,63.57,63.49,63.57,16200.0,39.2858,39.3353,39.2858,39.3353,16200.0
2014-01-03 14:45:00,63.57,63.68,63.57,63.66,20300.0,39.3353,39.4034,39.3353,39.391,20300.0
2014-01-03 14:50:00,63.68,63.73,63.64,63.71,22100.0,39.4034,39.4343,39.3786,39.422,22100.0
2014-01-03 14:55:00,63.7,63.71,63.62,63.63,16400.0,39.4158,39.422,39.3663,39.3725,16400.0
2014-01-03 15:00:00,63.62,63.67,63.62,63.65,16700.0,39.3663,39.3972,39.3663,39.3848,16700.0
2014-01-03 15:05:00,63.66,63.72,63.65,63.71,21900.0,39.391,39.4281,39.3848,39.422,21900.0
2014-01-03 15:10:00,63.7,63.84,63.7,63.76,74700.0,39.4158,39.5024,39.4158,39.4529,74700.0
2014-01-03 15:15:00,63.76,63.76,63.68,63.69,20200.0,39.4529,39.4529,39.4034,39.4096,20200.0
2014-01-03 15:20:00,63.69,63.71,63.67,63.68,19900.0,39.4096,39.422,39.3972,39.4034,19900.0
2014-01-03 15:25:00,63.67,63.69,63.65,63.69,17100.0,39.3972,39.4096,39.3848,39.4096,17100.0
2014-01-03 15:30:00,63.7,63.71,63.65,63.71,32700.0,39.4158,39.422,39.3848,39.422,32700.0
2014-01-03 15:35:00,63.71,63.71,63.67,63.68,25300.0,39.422,39.422,39.3972,39.4034,25300.0
2014-01-03 15:40:00,63.67,63.67,63.57,63.63,38300.0,39.3972,39.3972,39.3353,39.3725,38300.0
2014-01-03 15:45:00,63.63,63.66,63.61,63.65,43000.0,39.3725,39.391,39.3601,39.3848,43000.0
2014-01-03 15:50:00,63.65,63.66,63.57,63.59,43000.0,39.3848,39.391,39.3353,39.3477,43000.0
2014-01-03 15:55:00,63.59,63.59,63.46,63.5,112200.0,39.3477,39.3477,39.2673,39.292,112200.0
2014-01-06 09:30:00,63.64,63.68,63.3,63.46,43000.0,39.3786,39.4034,39.1683,39.2673,43000.0
2014-01-06 09:35:00,63.44,63.49,63.3,63.44,18000.0,39.2549,39.2858,39.1683,39.2549,18000.0
2014-01-06 09:40:00,63.46,63.81,63.44,63.76,42800.0,39.2673,39.4838,39.2549,39.4529,42800.0
2014-01-06 09:45:00,63.78,63.81,63.57,63.57,17000.0,39.4653,39.4838,39.3353,39.3353,17000.0
2014-01-06 09:50:00,63.55,63.58,63.42,63.45,23100.0,39.323,39.3415,39.2425,39.2611,23100.0
2014-01-06 09:55:00,63.47,63.56,63.44,63.55,20800.0,39.2735,39.3291,39.2549,39.323,20800.0
2014-01-06 10:00:00,63.57,63.61,63.45,63.59,39000.0,39.3353,39.3601,39.2611,39.3477,39000.0
2014-01-06 10:05:00,63.61,63.71,63.58,63.61,40000.0,39.3601,39.422,39.3415,39.3601,40000.0
2014-01-06 10:10:00,63.62,63.62,63.44,63.44,21800.0,39.3663,39.3663,39.2549,39.2549,21800.0
2014-01-06 10:15:00,63.45,63.59,63.42,63.57,27700.0,39.2611,39.3477,39.2425,39.3353,27700.0
2014-01-06 10:20:00,63.59,63.64,63.57,63.59,23700.0,39.3477,39.3786,39.3353,39.3477,23700.0
2014-01-06 10:25:00,63.59,63.61,63.51,63.52,13700.0,39.3477,39.3601,39.2982,39.3044,13700.0
2014-01-06 10:30:00,63.54,63.68,63.54,63.64,15900.0,39.3168,39.4034,39.3168,39.3786,15900.0
2014-01-06 10:35:00,63.64,63.66,63.57,63.58,19100.0,39.3786,39.391,39.3353,39.3415,19100.0
2014-01-06 10:40:00,63.59,63.62,63.56,63.59,16400.0,39.3477,39.3663,39.3291,39.3477,16400.0
2014-01-06 10:45:00,63.57,63.62,63.53,63.59,21800.0,39.3353,39.3663,39.3106,39.3477,21800.0
2014-01-06 10:50:00,63.59,63.63,63.54,63.61,23300.0,39.3477,39.3725,39.3168,39.3601,23300.0
2014-01-06 10:55:00,63.61,63.61,63.44,63.44,35300.0,39.3601,39.3601,39.2549,39.2549,35300.0
2014-01-06 11:00:00,63.43,63.47,63.39,63.47,33000.0,39.2487,39.2735,39.224,39.2735,33000.0
2014-01-06 11:05:00,63.48,63.49,63.43,63.45,18300.0,39.2796,39.2858,39.2487,39.2611,18300.0
2014-01-06 11:10:00,63.46,63.48,63.38,63.38,15100.0,39.2673,39.2796,39.2178,39.2178,15100.0
2014-01-06 11:15:00,63.4,63.4,63.28,63.37,36500.0,39.2301,39.2301,39.1559,39.2116,36500.0
2014-01-06 11:20:00,63.37,63.43,63.34,63.41,21600.0,39.2116,39.2487,39.193,39.2363,21600.0
2014-01-06 11:25:00,63.41,63.45,63.37,63.45,22600.0,39.2363,39.2611,39.2116,39.2611,22600.0
2014-01-06 11:30:00,63.45,63.48,63.43,63.44,14200.0,39.2611,39.2796,39.2487,39.2549,14200.0
2014-01-06 11:35:00,63.43,63.44,63.39,63.44,16200.0,39.2487,39.2549,39.224,39.2549,16200.0
2014-01-06 11:40:00,63.45,63.47,63.35,63.36,16500.0,39.2611,39.2735,39.1992,39.2054,16500.0
2014-01-06 11:45:00,63.34,63.37,63.29,63.34,18000.0,39.193,39.2116,39.1621,39.193,18000.0
2014-01-06 11:50:00,63.35,63.42,63.35,63.39,10500.0,39.1992,39.2425,39.1992,39.224,10500.0
2014-01-06 11:55:00,63.4,63.44,63.39,63.42,10800.0,39.2301,39.2549,39.224,39.2425,10800.0
2014-01-06 12:00:00,63.42,63.44,63.37,63.42,16600.0,39.2425,39.2549,39.2116,39.2425,16600.0
2014-01-06 12:05:00,63.41,63.47,63.4,63.41,14400.0,39.2363,39.2735,39.2301,39.2363,14400.0
2014-01-06 12:10:00,63.4,63.4,63.34,63.34,23100.0,39.2301,39.2301,39.193,39.193,23100.0
2014-01-06 12:15:00,63.34,63.35,63.33,63.34,8300.0,39.193,39.1992,39.1868,39.193,8300.0
2014-01-06 12:20:00,63.33,63.39,63.33,63.36,12100.0,39.1868,39.224,39.1868,39.2054,12100.0
2014-01-06 12:25:00,63.36,63.36,63.26,63.27,12200.0,39.2054,39.2054,39.1435,39.1497,12200.0
2014-01-06 12:30:00,63.26,63.31,63.25,63.29,21700.0,39.1435,39.1745,39.1373,39.1621,21700.0
2014-01-06 12:35:00,63.29,63.37,63.29,63.36,16500.0,39.1621,39.2116,39.1621,39.2054,16500.0
2014-01-06 12:40:00,63.34,63.38,63.31,63.37,11800.0,39.193,39.2178,39.1745,39.2116,11800.0
2014-01-06 12:45:00,63.37,63.41,63.35,63.41,31500.0,39.2116,39.2363,39.1992,39.2363,31500.0
2014-01-06 12:50:00,63.41,63.46,63.4,63.46,17900.0,39.2363,39.2673,39.2301,39.2673,17900.0
2014-01-06 12:55:00,63.46,63.47,63.4,63.4,11900.0,39.2673,39.2735,39.2301,39.2301,11900.0
2014-01-06 13:00:00,63.41,63.45,63.39,63.44,14000.0,39.2363,39.2611,39.224,39.2549,14000.0
2014-01-06 13:05:00,63.44,63.46,63.42,63.43,10100.0,39.2549,39.2673,39.2425,39.2487,10100.0
2014-01-06 13:10:00,63.42,63.47,63.41,63.45,23200.0,39.2425,39.2735,39.2363,39.2611,23200.0
2014-01-06 13:15:00,63.45,63.48,63.45,63.46,8400.0,39.2611,39.2796,39.2611,39.2673,8400.0
2014-01-06 13:20:00,63.47,63.51,63.47,63.47,11800.0,39.2735,39.2982,39.2735,39.2735,11800.0
2014-01-06 13:25:00,63.49,63.53,63.47,63.51,10700.0,39.2858,39.3106,39.2735,39.2982,10700.0
2014-01-06 13:30:00,63.5,63.57,63.5,63.52,14600.0,39.292,39.3353,39.292,39.3044,14600.0
2014-01-06 13:35:00,63.53,63.54,63.5,63.54,14100.0,39.3106,39.3168,39.292,39.3168,14100.0
2014-01-06 13:40:00,63.53,63.58,63.53,63.56,13100.0,39.3106,39.3415,39.3106,39.3291,13100.0
2014-01-06 13:45:00,63.56,63.57,63.52,63.53,17700.0,39.3291,39.3353,39.3044,39.3106,17700.0
2014-01-06 13:50:00,63.53,63.68,63.51,63.62,48600.0,39.3106,39.4034,39.2982,39.3663,48600.0
2014-01-06 13:55:00,63.62,63.72,63.62,63.69,24100.0,39.3663,39.4281,39.3663,39.4096,24100.0
2014-01-06 14:00:00,63.69,63.7,63.62,63.68,17400.0,39.4096,39.4158,39.3663,39.4034,17400.0
2014-01-06 14:05:00,63.66,63.67,63.6,63.61,18500.0,39.391,39.3972,39.3539,39.3601,18500.0
2014-01-06 14:10:00,63.6,63.71,63.6,63.64,28900.0,39.3539,39.422,39.3539,39.3786,28900.0
2014-01-06 14:15:00,63.63,63.65,63.6,63.63,18900.0,39.3725,39.3848,39.3539,39.3725,18900.0
2014-01-06 14:20:00,63.62,63.71,63.62,63.7,28900.0,39.3663,39.422,39.3663,39.4158,28900.0
2014-01-06 14:25:00,63.7,63.7,63.58,63.6,20100.0,39.4158,39.4158,39.3415,39.3539,20100.0
2014-01-06 14:30:00,63.59,63.63,63.58,63.59,19100.0,39.3477,39.3725,39.3415,39.3477,19100.0
2014-01-06 14:35:00,63.59,63.63,63.58,63.62,14800.0,39.3477,39.3725,39.3415,39.3663,14800.0
2014-01-06 14:40:00,63.61,63.65,63.61,63.61,16200.0,39.3601,39.3848,39.3601,39.3601,16200.0
2014-01-06 14:45:00,63.62,63.62,63.53,63.55,27100.0,39.3663,39.3663,39.3106,39.323,27100.0
2014-01-06 14:50:00,63.56,63.56,63.5,63.5,18200.0,39.3291,39.3291,39.292,39.292,18200.0
2014-01-06 14:55:00,63.51,63.56,63.48,63.55,22500.0,39.2982,39.3291,39.2796,39.323,22500.0
2014-01-06 15:00:00,63.55,63.56,63.5,63.52,22000.0,39.323,39.3291,39.292,39.3044,22000.0
2014-01-06 15:05:00,63.53,63.55,63.49,63.51,23200.0,39.3106,39.323,39.2858,39.2982,23200.0
2014-01-06 15:10:00,63.52,63.6,63.52,63.58,23500.0,39.3044,39.3539,39.3044,39.3415,23500.0
2014-01-06 15:15:00,63.57,63.62,63.57,63.61,25000.0,39.3353,39.3663,39.3353,39.3601,25000.0
2014-01-06 15:20:00,63.6,63.62,63.56,63.57,19100.0,39.3539,39.3663,39.3291,39.3353,19100.0
2014-01-06 15:25:00,63.57,63.58,63.54,63.55,16900.0,39.3353,39.3415,39.3168,39.323,16900.0
2014-01-06 15:30:00,63.55,63.59,63.51,63.52,28500.0,39.323,39.3477,39.2982,39.3044,28500.0
2014-01-06 15:35:00,63.51,63.56,63.49,63.55,34000.0,39.2982,39.3291,39.2858,39.323,34000.0
2014-01-06 15:40:00,63.55,63.59,63.52,63.56,37900.0,39.323,39.3477,39.3044,39.3291,37900.0
2014-01-06 15:45:00,63.57,63.61,63.54,63.54,53900.0,39.3353,39.3601,39.3168,39.3168,53900.0
2014-01-06 15:50:00,63.55,63.57,63.53,63.56,42100.0,39.323,39.3353,39.3106,39.3291,42100.0
2014-01-06 15:55:00,63.56,63.59,63.51,63.51,127200.0,39.3291,39.3477,39.2982,39.2982,127200.0
2014-01-07 09:30:00,63.81,63.95,63.7,63.81,36200.0,39.4838,39.5705,39.4158,39.4838,36200.0
2014-01-07 09:35:00,63.81,63.94,63.81,63.91,21100.0,39.4838,39.5643,39.4838,39.5457,21100.0
2014-01-07 09:40:00,63.91,64.1,63.76,64.08,44000.0,39.5457,39.6633,39.4529,39.6509,44000.0
2014-01-07 09:45:00,64.09,64.27,64.03,64.12,50500.0,39.6571,39.7685,39.62,39.6757,50500.0
2014-01-07 09:50:00,64.14,64.22,64.09,64.14,19400.0,39.688,39.7375,39.6571,39.688,19400.0
2014-01-07 09:55:00,64.13,64.19,64.07,64.11,23500.0,39.6818,39.719,39.6447,39.6695,23500.0
2014-01-07 10:00:00,64.11,64.36,64.11,64.31,43700.0,39.6695,39.8242,39.6695,39.7932,43700.0
2014-01-07 10:05:00,64.33,64.41,64.25,64.27,30200.0,39.8056,39.8551,39.7561,39.7685,30200.0
2014-01-07 10:10:00,64.27,64.38,64.27,64.34,30800.0,39.7685,39.8365,39.7685,39.8118,30800.0
2014-01-07 10:15:00,64.34,64.43,64.33,64.38,32200.0,39.8118,39.8675,39.8056,39.8365,32200.0
2014-01-07 10:20:00,64.39,64.44,64.37,64.4,30900.0,39.8427,39.8737,39.8303,39.8489,30900.0
2014-01-07 10:25:00,64.42,64.47,64.38,64.38,29900.0,39.8613,39.8922,39.8365,39.8365,29900.0
2014-01-07 10:30:00,64.38,64.41,64.28,64.4,30900.0,39.8365,39.8551,39.7747,39.8489,30900.0
2014-01-07 10:35:00,64.4,64.49,64.39,64.48,20800.0,39.8489,39.9046,39.8427,39.8984,20800.0
2014-01-07 10:40:00,64.46,64.5,64.44,64.48,26500.0,39.886,39.9108,39.8737,39.8984,26500.0
2014-01-07 10:45:00,64.48,64.54,64.44,64.53,56400.0,39.8984,39.9355,39.8737,39.9294,56400.0
2014-01-07 10:50:00,64.53,64.54,64.45,64.46,18400.0,39.9294,39.9355,39.8799,39.886,18400.0
2014-01-07 10:55:00,64.46,64.48,64.41,64.47,34900.0,39.886,39.8984,39.8551,39.8922,34900.0
2014-01-07 11:00:00,64.47,64.52,64.46,64.5,26900.0,39.8922,39.9232,39.886,39.9108,26900.0
2014-01-07 11:05:00,64.51,64.54,64.47,64.5,22000.0,39.917,39.9355,39.8922,39.9108,22000.0
2014-01-07 11:10:00,64.51,64.61,64.51,64.59,25100.0,39.917,39.9789,39.917,39.9665,25100.0
2014-01-07 11:15:00,64.6,64.65,64.6,64.61,26800.0,39.9727,40.0036,39.9727,39.9789,26800.0
2014-01-07 11:20:00,64.61,64.65,64.57,64.62,30600.0,39.9789,40.0036,39.9541,39.985,30600.0
2014-01-07 11:25:00,64.61,64.61,64.53,64.53,20900.0,39.9789,39.9789,39.9294,39.9294,20900.0
2014-01-07 11:30:00,64.53,64.59,64.53,64.56,27200.0,39.9294,39.9665,39.9294,39.9479,27200.0
2014-01-07 11:35:00,64.56,64.61,64.55,64.56,19900.0,39.9479,39.9789,39.9417,39.9479,19900.0
2014-01-07 11:40:00,64.56,64.69,64.56,64.65,32400.0,39.9479,40.0284,39.9479,40.0036,32400.0
2014-01-07 11:45:00,64.65,64.71,64.63,64.67,30800.0,40.0036,40.0407,39.9912,40.016,30800.0
2014-01-07 11:50:00,64.68,64.68,64.57,64.59,25100.0,40.0222,40.0222,39.9541,39.9665,25100.0
2014-01-07 11:55:00,64.59,64.6,64.55,64.59,30800.0,39.9665,39.9727,39.9417,39.9665,30800.0
2014-01-07 12:00:00,64.59,64.59,64.55,64.57,26500.0,39.9665,39.9665,39.9417,39.9541,26500.0
2014-01-07 12:05:00,64.56,64.57,64.52,64.57,16900.0,39.9479,39.9541,39.9232,39.9541,16900.0
2014-01-07 12:10:00,64.56,64.64,64.55,64.62,26600.0,39.9479,39.9974,39.9417,39.985,26600.0
2014-01-07 12:15:00,64.63,64.66,64.61,64.65,32300.0,39.9912,40.0098,39.9789,40.0036,32300.0
2014-01-07 12:20:00,64.65,64.69,64.64,64.67,22900.0,40.0036,40.0284,39.9974,40.016,22900.0
2014-01-07 12:25:00,64.67,64.7,64.67,64.69,24200.0,40.016,40.0345,40.016,40.0284,24200.0
2014-01-07 12:30:00,64.68,64.69,64.63,64.63,22400.0,40.0222,40.0284,39.9912,39.9912,22400.0
2014-01-07 12:35:00,64.63,64.71,64.63,64.66,23200.0,39.9912,40.0407,39.9912,40.0098,23200.0
2014-01-07 12:40:00,64.65,64.69,64.63,64.69,15200.0,40.0036,40.0284,39.9912,40.0284,15200.0
2014-01-07 12:45:00,64.68,64.69,64.64,64.68,17300.0,40.0222,40.0284,39.9974,40.0222,17300.0
2014-01-07 12:50:00,64.65,64.65,64.6,64.62,15900.0,40.0036,40.0036,39.9727,39.985,15900.0
2014-01-07 12:55:00,64.62,64.68,64.62,64.67,15100.0,39.985,40.0222,39.985,40.016,15100.0
2014-01-07 13:00:00,64.66,64.66,64.57,64.57,11000.0,40.0098,40.0098,39.9541,39.9541,11000.0
2014-01-07 13:05:00,64.58,64.6,64.56,64.58,19600.0,39.9603,39.9727,39.9479,39.9603,19600.0
2014-01-07 13:10:00,64.56,64.59,64.55,64.59,13400.0,39.9479,39.9665,39.9417,39.9665,13400.0
2014-01-07 13:15:00,64.59,64.59,64.54,64.54,15100.0,39.9665,39.9665,39.9355,39.9355,15100.0
2014-01-07 13:20:00,64.54,64.55,64.49,64.49,17700.0,39.9355,39.9417,39.9046,39.9046,17700.0
2014-01-07 13:25:00,64.49,64.55,64.49,64.5,15200.0,39.9046,39.9417,39.9046,39.9108,15200.0
2014-01-07 13:30:00,64.49,64.55,64.49,64.52,23100.0,39.9046,39.9417,39.9046,39.9232,23100.0
2014-01-07 13:35:00,64.51,64.6,64.51,64.56,19200.0,39.917,39.9727,39.917,39.9479,19200.0
2014-01-07 13:40:00,64.57,64.62,64.55,64.61,12500.0,39.9541,39.985,39.9417,39.9789,12500.0
2014-01-07 13:45:00,64.61,64.64,64.58,64.59,18800.0,39.9789,39.9974,39.9603,39.9665,18800.0
2014-01-07 13:50:00,64.6,64.6,64.47,64.49,17600.0,39.9727,39.9727,39.8922,39.9046,17600.0
2014-01-07 13:55:00,64.5,64.53,64.48,64.5,18700.0,39.9108,39.9294,39.8984,39.9108,18700.0
2014-01-07 14:00:00,64.5,64.51,64.46,64.48,25200.0,39.9108,39.917,39.886,39.8984,25200.0
2014-01-07 14:05:00,64.48,64.54,64.48,64.54,28100.0,39.8984,39.9355,39.8984,39.9355,28100.0
2014-01-07 14:10:00,64.53,64.58,64.53,64.57,13400.0,39.9294,39.9603,39.9294,39.9541,13400.0
2014-01-07 14:15:00,64.56,64.56,64.5,64.52,19500.0,39.9479,39.9479,39.9108,39.9232,19500.0
2014-01-07 14:20:00,64.53,64.61,64.51,64.58,21500.0,39.9294,39.9789,39.917,39.9603,21500.0
2014-01-07 14:25:00,64.59,64.72,64.58,64.7,36700.0,39.9665,40.0469,39.9603,40.0345,36700.0
2014-01-07 14:30:00,64.7,64.74,64.67,64.67,33900.0,40.0345,40.0593,40.016,40.016,33900.0
2014-01-07 14:35:00,64.67,64.7,64.64,64.67,25800.0,40.016,40.0345,39.9974,40.016,25800.0
2014-01-07 14:40:00,64.67,64.69,64.64,64.65,19900.0,40.016,40.0284,39.9974,40.0036,19900.0
2014-01-07 14:45:00,64.65,64.67,64.6,64.63,29700.0,40.0036,40.016,39.9727,39.9912,29700.0
2014-01-07 14:50:00,64.64,64.64,64.58,64.61,21000.0,39.9974,39.9974,39.9603,39.9789,21000.0
2014-01-07 14:55:00,64.61,64.63,64.6,64.61,19600.0,39.9789,39.9912,39.9727,39.9789,19600.0
2014-01-07 15:00:00,64.62,64.66,64.6,64.62,35500.0,39.985,40.0098,39.9727,39.985,35500.0
2014-01-07 15:05:00,64.61,64.62,64.56,64.58,30400.0,39.9789,39.985,39.9479,39.9603,30400.0
2014-01-07 15:10:00,64.59,64.59,64.52,64.52,15500.0,39.9665,39.9665,39.9232,39.9232,15500.0
2014-01-07 15:15:00,64.53,64.58,64.52,64.58,31600.0,39.9294,39.9603,39.9232,39.9603,31600.0
2014-01-07 15:20:00,64.57,64.59,64.56,64.58,25500.0,39.9541,39.9665,39.9479,39.9603,25500.0
2014-01-07 15:25:00,64.59,64.63,64.56,64.58,35900.0,39.9665,39.9912,39.9479,39.9603,35900.0
2014-01-07 15:30:00,64.58,64.65,64.58,64.62,44600.0,39.9603,40.0036,39.9603,39.985,44600.0
2014-01-07 15:35:00,64.62,64.64,64.52,64.59,68500.0,39.985,39.9974,39.9232,39.9665,68500.0
2014-01-07 15:40:00,64.59,64.7,64.58,64.69,59400.0,39.9665,40.0345,39.9603,40.0284,59400.0
2014-01-07 15:45:00,64.68,64.7,64.67,64.68,55600.0,40.0222,40.0345,40.016,40.0222,55600.0
2014-01-07 15:50:00,64.68,64.74,64.64,64.68,103400.0,40.0222,40.0593,39.9974,40.0222,103400.0
2014-01-07 15:55:00,64.67,64.74,64.67,64.69,159900.0,40.016,40.0593,40.016,40.0284,159900.0
2014-01-08 09:30:00,64.53,64.6,64.24,64.39,38800.0,39.9294,39.9727,39.7499,39.8427,38800.0
2014-01-08 09:35:00,64.38,64.49,64.28,64.49,30100.0,39.8365,39.9046,39.7747,39.9046,30100.0
2014-01-08 09:40:00,64.49,64.53,64.4,64.53,24700.0,39.9046,39.9294,39.8489,39.9294,24700.0
2014-01-08 09:45:00,64.55,64.59,64.5,64.54,35600.0,39.9417,39.9665,39.9108,39.9355,35600.0
2014-01-08 09:50:00,64.55,64.56,64.39,64.4,67700.0,39.9417,39.9479,39.8427,39.8489,67700.0
2014-01-08 09:55:00,64.4,64.43,64.3,64.34,26900.0,39.8489,39.8675,39.787,39.8118,26900.0
2014-01-08 10:00:00,64.33,64.44,64.3,64.43,43800.0,39.8056,39.8737,39.787,39.8675,43800.0
2014-01-08 10:05:00,64.43,64.46,64.4,64.44,25900.0,39.8675,39.886,39.8489,39.8737,25900.0
2014-01-08 10:10:00,64.44,64.55,64.43,64.54,28500.0,39.8737,39.9417,39.8675,39.9355,28500.0
2014-01-08 10:15:00,64.53,64.6,64.48,64.55,25800.0,39.9294,39.9727,39.8984,39.9417,25800.0
2014-01-08 10:20:00,64.58,64.77,64.58,64.64,45000.0,39.9603,40.0779,39.9603,39.9974,45000.0
2014-01-08 10:25:00,64.65,64.69,64.58,64.6,30300.0,40.0036,40.0284,39.9603,39.9727,30300.0
2014-01-08 10:30:00,64.59,64.62,64.51,64.55,26800.0,39.9665,39.985,39.917,39.9417,26800.0
2014-01-08 10:35:00,64.55,64.66,64.55,64.65,34700.0,39.9417,40.0098,39.9417,40.0036,34700.0
2014-01-08 10:40:00,64.65,64.67,64.63,64.66,72800.0,40.0036,40.016,39.9912,40.0098,72800.0
2014-01-08 10:45:00,64.66,64.85,64.66,64.85,67500.0,40.0098,40.1274,40.0098,40.1274,67500.0
2014-01-08 10:50:00,64.85,64.93,64.84,64.9,55100.0,40.1274,40.1769,40.1212,40.1583,55100.0
2014-01-08 10:55:00,64.9,64.9,64.84,64.86,31200.0,40.1583,40.1583,40.1212,40.1335,31200.0
2014-01-08 11:00:00,64.85,64.88,64.84,64.84,32400.0,40.1274,40.1459,40.1212,40.1212,32400.0
2014-01-08 11:05:00,64.85,64.85,64.72,64.73,45800.0,40.1274,40.1274,40.0469,40.0531,45800.0
2014-01-08 11:10:00,64.72,64.84,64.72,64.78,88100.0,40.0469,40.1212,40.0469,40.084,88100.0
2014-01-08 11:15:00,64.78,64.84,64.78,64.82,24000.0,40.084,40.1212,40.084,40.1088,24000.0
2014-01-08 11:20:00,64.82,64.85,64.82,64.83,42000.0,40.1088,40.1274,40.1088,40.115,42000.0
2014-01-08 11:25:00,64.84,64.84,64.78,64.83,39700.0,40.1212,40.1212,40.084,40.115,39700.0
2014-01-08 11:30:00,64.84,64.93,64.82,64.92,39800.0,40.1212,40.1769,40.1088,40.1707,39800.0
2014-01-08 11:35:00,64.92,64.99,64.92,64.93,31600.0,40.1707,40.214,40.1707,40.1769,31600.0
2014-01-08 11:40:00,64.92,64.98,64.91,64.95,35300.0,40.1707,40.2078,40.1645,40.1892,35300.0
2014-01-08 11:45:00,64.95,64.95,64.84,64.86,25200.0,40.1892,40.1892,40.1212,40.1335,25200.0
2014-01-08 11:50:00,64.86,64.92,64.85,64.92,30600.0,40.1335,40.1707,40.1274,40.1707,30600.0
2014-01-08 11:55:00,64.91,64.94,64.89,64.91,32200.0,40.1645,40.183,40.1521,40.1645,32200.0
2014-01-08 12:00:00,64.9,64.93,64.84,64.84,40000.0,40.1583,40.1769,40.1212,40.1212,40000.0
2014-01-08 12:05:00,64.85,64.88,64.81,64.82,17400.0,40.1274,40.1459,40.1026,40.1088,17400.0
2014-01-08 12:10:00,64.82,64.82,64.75,64.76,82900.0,40.1088,40.1088,40.0655,40.0717,82900.0
2014-01-08 12:15:00,64.75,64.83,64.73,64.83,30300.0,40.0655,40.115,40.0531,40.115,30300.0
2014-01-08 12:20:00,64.83,64.86,64.82,64.83,23300.0,40.115,40.1335,40.1088,40.115,23300.0
2014-01-08 12:25:00,64.84,64.9,64.79,64.89,27000.0,40.1212,40.1583,40.0902,40.1521,27000.0
2014-01-08 12:30:00,64.89,64.92,64.81,64.84,185500.0,40.1521,40.1707,40.1026,40.1212,185500.0
2014-01-08 12:35:00,64.84,64.87,64.84,64.84,17900.0,40.1212,40.1397,40.1212,40.1212,17900.0
2014-01-08 12:40:00,64.84,64.85,64.77,64.78,19700.0,40.1212,40.1274,40.0779,40.084,19700.0
2014-01-08 12:45:00,64.79,64.79,64.74,64.75,14800.0,40.0902,40.0902,40.0593,40.0655,14800.0
2014-01-08 12:50:00,64.73,64.83,64.73,64.81,19200.0,40.0531,40.115,40.0531,40.1026,19200.0
2014-01-08 12:55:00,64.81,64.84,64.79,64.81,19100.0,40.1026,40.1212,40.0902,40.1026,19100.0
2014-01-08 13:00:00,64.81,64.81,64.73,64.75,16300.0,40.1026,40.1026,40.0531,40.0655,16300.0
2014-01-08 13:05:00,64.75,64.83,64.74,64.8,17200.0,40.0655,40.115,40.0593,40.0964,17200.0
2014-01-08 13:10:00,64.81,64.85,64.79,64.85,14600.0,40.1026,40.1274,40.0902,40.1274,14600.0
2014-01-08 13:15:00,64.85,64.87,64.77,64.81,24500.0,40.1274,40.1397,40.0779,40.1026,24500.0
2014-01-08 13:20:00,64.82,64.84,64.8,64.83,21500.0,40.1088,40.1212,40.0964,40.115,21500.0
2014-01-08 13:25:00,64.83,64.93,64.83,64.93,16500.0,40.115,40.1769,40.115,40.1769,16500.0
2014-01-08 13:30:00,64.93,64.98,64.92,64.97,25900.0,40.1769,40.2078,40.1707,40.2016,25900.0
2014-01-08 13:35:00,64.97,65.0,64.95,64.99,38500.0,40.2016,40.2202,40.1892,40.214,38500.0
2014-01-08 13:40:00,64.99,65.0,64.96,64.98,24300.0,40.214,40.2202,40.1954,40.2078,24300.0
2014-01-08 13:45:00,64.98,65.0,64.98,64.99,18800.0,40.2078,40.2202,40.2078,40.214,18800.0
2014-01-08 13:50:00,65.0,65.08,64.98,65.08,42600.0,40.2202,40.2697,40.2078,40.2697,42600.0
2014-01-08 13:55:00,65.07,65.09,64.95,64.98,18000.0,40.2635,40.2759,40.1892,40.2078,18000.0
2014-01-08 14:00:00,64.97,65.08,64.92,65.08,59800.0,40.2016,40.2697,40.1707,40.2697,59800.0
2014-01-08 14:05:00,65.08,65.13,64.79,64.85,54600.0,40.2697,40.3006,40.0902,40.1274,54600.0
2014-01-08 14:10:00,64.85,64.96,64.84,64.92,20100.0,40.1274,40.1954,40.1212,40.1707,20100.0
2014-01-08 14:15:00,64.91,64.99,64.87,64.98,16500.0,40.1645,40.214,40.1397,40.2078,16500.0
2014-01-08 14:20:00,64.98,65.02,64.84,64.84,38800.0,40.2078,40.2326,40.1212,40.1212,38800.0
2014-01-08 14:25:00,64.83,64.89,64.8,64.81,14400.0,40.115,40.1521,40.0964,40.1026,14400.0
2014-01-08 14:30:00,64.82,64.9,64.79,64.89,19800.0,40.1088,40.1583,40.0902,40.1521,19800.0
2014-01-08 14:35:00,64.9,64.91,64.74,64.75,18000.0,40.1583,40.1645,40.0593,40.0655,18000.0
2014-01-08 14:40:00,64.77,64.82,64.69,64.79,40000.0,40.0779,40.1088,40.0284,40.0902,40000.0
2014-01-08 14:45:00,64.81,64.82,64.74,64.74,27800.0,40.1026,40.1088,40.0593,40.0593,27800.0
2014-01-08 14:50:00,64.75,64.78,64.74,64.76,30000.0,40.0655,40.084,40.0593,40.0717,30000.0
2014-01-08 14:55:00,64.77,64.82,64.72,64.77,20100.0,40.0779,40.1088,40.0469,40.0779,20100.0
2014-01-08 15:00:00,64.77,64.86,64.76,64.81,33900.0,40.0779,40.1335,40.0717,40.1026,33900.0
2014-01-08 15:05:00,64.81,64.81,64.72,64.76,22800.0,40.1026,40.1026,40.0469,40.0717,22800.0
2014-01-08 15:10:00,64.73,64.78,64.73,64.76,42400.0,40.0531,40.084,40.0531,40.0717,42400.0
2014-01-08 15:15:00,64.77,64.78,64.68,64.68,25100.0,40.0779,40.084,40.0222,40.0222,25100.0
2014-01-08 15:20:00,64.69,64.73,64.63,64.68,49100.0,40.0284,40.0531,39.9912,40.0222,49100.0
2014-01-08 15:25:00,64.69,64.73,64.62,64.65,32000.0,40.0284,40.0531,39.985,40.0036,32000.0
2014-01-08 15:30:00,64.64,64.7,64.63,64.64,38000.0,39.9974,40.0345,39.9912,39.9974,38000.0
2014-01-08 15:35:00,64.64,64.76,64.64,64.73,33600.0,39.9974,40.0717,39.9974,40.0531,33600.0
2014-01-08 15:40:00,64.73,64.76,64.67,64.72,51100.0,40.0531,40.0717,40.016,40.0469,51100.0
2014-01-08 15:45:00,64.73,64.86,64.73,64.82,68800.0,40.0531,40.1335,40.0531,40.1088,68800.0
2014-01-08 15:50:00,64.83,64.84,64.76,64.79,47800.0,40.115,40.1212,40.0717,40.0902,47800.0
2014-01-08 15:55:00,64.79,64.83,64.71,64.75,178800.0,40.0902,40.115,40.0407,40.0655,178800.0
2014-01-09 09:30:00,65.34,65.61,65.29,65.37,118400.0,40.4306,40.5976,40.3996,40.4491,118400.0
2014-01-09 09:35:00,65.41,65.48,65.21,65.23,68000.0,40.4739,40.5172,40.3501,40.3625,68000.0
2014-01-09 09:40:00,65.23,65.45,65.16,65.4,45900.0,40.3625,40.4986,40.3192,40.4677,45900.0
2014-01-09 09:45:00,65.39,65.44,65.26,65.44,57200.0,40.4615,40.4924,40.3811,40.4924,57200.0
2014-01-09 09:50:00,65.45,65.49,65.35,65.44,57900.0,40.4986,40.5234,40.4367,40.4924,57900.0
2014-01-09 09:55:00,65.44,65.67,65.39,65.64,81200.0,40.4924,40.6348,40.4615,40.6162,81200.0
2014-01-09 10:00:00,65.65,65.76,65.61,65.7,64000.0,40.6224,40.6904,40.5976,40.6533,64000.0
2014-01-09 10:05:00,65.7,65.75,65.63,65.65,64800.0,40.6533,40.6843,40.61,40.6224,64800.0
2014-01-09 10:10:00,65.67,65.88,65.65,65.83,78600.0,40.6348,40.7647,40.6224,40.7338,78600.0
2014-01-09 10:15:00,65.81,65.86,65.75,65.79,83400.0,40.7214,40.7523,40.6843,40.709,83400.0
2014-01-09 10:20:00,65.8,65.93,65.76,65.92,63200.0,40.7152,40.7956,40.6904,40.7894,63200.0
2014-01-09 10:25:00,65.92,66.05,65.83,65.95,79800.0,40.7894,40.8699,40.7338,40.808,79800.0
2014-01-09 10:30:00,65.97,66.19,65.97,66.19,64400.0,40.8204,40.9565,40.8204,40.9565,64400.0
2014-01-09 10:35:00,66.19,66.21,66.07,66.13,58700.0,40.9565,40.9689,40.8823,40.9194,58700.0
2014-01-09 10:40:00,66.14,66.18,65.99,66.06,58500.0,40.9256,40.9503,40.8328,40.8761,58500.0
2014-01-09 10:45:00,66.06,66.06,65.91,66.01,47900.0,40.8761,40.8761,40.7833,40.8451,47900.0
2014-01-09 10:50:00,66.0,66.1,65.95,66.07,43900.0,40.8389,40.9008,40.808,40.8823,43900.0
2014-01-09 10:55:00,66.06,66.08,65.93,65.98,46600.0,40.8761,40.8884,40.7956,40.8266,46600.0
2014-01-09 11:00:00,65.96,66.12,65.91,66.11,47100.0,40.8142,40.9132,40.7833,40.907,47100.0
2014-01-09 11:05:00,66.09,66.11,65.99,66.11,36800.0,40.8946,40.907,40.8328,40.907,36800.0
2014-01-09 11:10:00,66.11,66.23,66.08,66.16,44000.0,40.907,40.9813,40.8884,40.938,44000.0
2014-01-09 11:15:00,66.15,66.16,66.11,66.16,37900.0,40.9318,40.938,40.907,40.938,37900.0
2014-01-09 11:20:00,66.17,66.27,66.15,66.27,68900.0,40.9441,41.006,40.9318,41.006,68900.0
2014-01-09 11:25:00,66.27,66.29,66.16,66.16,102200.0,41.006,41.0184,40.938,40.938,102200.0
2014-01-09 11:30:00,66.16,66.19,66.04,66.07,54500.0,40.938,40.9565,40.8637,40.8823,54500.0
2014-01-09 11:35:00,66.06,66.2,66.06,66.14,28300.0,40.8761,40.9627,40.8761,40.9256,28300.0
2014-01-09 11:40:00,66.14,66.14,65.97,66.03,23900.0,40.9256,40.9256,40.8204,40.8575,23900.0
2014-01-09 11:45:00,66.03,66.17,66.03,66.13,23500.0,40.8575,40.9441,40.8575,40.9194,23500.0
2014-01-09 11:50:00,66.11,66.11,66.01,66.1,24400.0,40.907,40.907,40.8451,40.9008,24400.0
2014-01-09 11:55:00,66.1,66.1,66.01,66.07,16100.0,40.9008,40.9008,40.8451,40.8823,16100.0
2014-01-09 12:00:00,66.07,66.1,66.04,66.06,17300.0,40.8823,40.9008,40.8637,40.8761,17300.0
2014-01-09 12:05:00,66.06,66.11,66.04,66.06,25600.0,40.8761,40.907,40.8637,40.8761,25600.0
2014-01-09 12:10:00,66.05,66.06,65.97,65.98,15100.0,40.8699,40.8761,40.8204,40.8266,15100.0
2014-01-09 12:15:00,65.97,65.97,65.93,65.94,12900.0,40.8204,40.8204,40.7956,40.8018,12900.0
2014-01-09 12:20:00,65.95,65.99,65.91,65.99,12600.0,40.808,40.8328,40.7833,40.8328,12600.0
2014-01-09 12:25:00,65.99,66.01,65.97,65.99,16000.0,40.8328,40.8451,40.8204,40.8328,16000.0
2014-01-09 12:30:00,65.99,66.11,65.98,66.1,21000.0,40.8328,40.907,40.8266,40.9008,21000.0
2014-01-09 12:35:00,66.11,66.12,66.05,66.07,17800.0,40.907,40.9132,40.8699,40.8823,17800.0
2014-01-09 12:40:00,66.06,66.16,66.06,66.12,22400.0,40.8761,40.938,40.8761,40.9132,22400.0
2014-01-09 12:45:00,66.11,66.15,66.09,66.13,14400.0,40.907,40.9318,40.8946,40.9194,14400.0
2014-01-09 12:50:00,66.12,66.16,66.1,66.13,23800.0,40.9132,40.938,40.9008,40.9194,23800.0
2014-01-09 12:55:00,66.12,66.16,66.11,66.13,43000.0,40.9132,40.938,40.907,40.9194,43000.0
2014-01-09 13:00:00,66.14,66.17,66.09,66.09,16700.0,40.9256,40.9441,40.8946,40.8946,16700.0
2014-01-09 13:05:00,66.09,66.12,66.04,66.07,17700.0,40.8946,40.9132,40.8637,40.8823,17700.0
2014-01-09 13:10:00,66.06,66.11,66.05,66.06,16300.0,40.8761,40.907,40.8699,40.8761,16300.0
2014-01-09 13:15:00,66.06,66.06,66.01,66.05,12600.0,40.8761,40.8761,40.8451,40.8699,12600.0
2014-01-09 13:20:00,66.06,66.06,66.0,66.05,19200.0,40.8761,40.8761,40.8389,40.8699,19200.0
2014-01-09 13:25:00,66.04,66.17,66.04,66.15,16100.0,40.8637,40.9441,40.8637,40.9318,16100.0
2014-01-09 13:30:00,66.13,66.17,66.12,66.15,17800.0,40.9194,40.9441,40.9132,40.9318,17800.0
2014-01-09 13:35:00,66.15,66.17,66.11,66.14,26700.0,40.9318,40.9441,40.907,40.9256,26700.0
2014-01-09 13:40:00,66.15,66.21,66.14,66.18,17400.0,40.9318,40.9689,40.9256,40.9503,17400.0
2014-01-09 13:45:00,66.18,66.27,66.18,66.26,22300.0,40.9503,41.006,40.9503,40.9998,22300.0
2014-01-09 13:50:00,66.26,66.27,66.22,66.24,20300.0,40.9998,41.006,40.9751,40.9875,20300.0
2014-01-09 13:55:00,66.24,66.31,66.22,66.22,18500.0,40.9875,41.0308,40.9751,40.9751,18500.0
2014-01-09 14:00:00,66.22,66.26,66.11,66.13,33400.0,40.9751,40.9998,40.907,40.9194,33400.0
2014-01-09 14:05:00,66.13,66.13,66.04,66.06,29000.0,40.9194,40.9194,40.8637,40.8761,29000.0
2014-01-09 14:10:00,66.06,66.12,66.05,66.12,19000.0,40.8761,40.9132,40.8699,40.9132,19000.0
2014-01-09 14:15:00,66.12,66.15,66.09,66.14,28300.0,40.9132,40.9318,40.8946,40.9256,28300.0
2014-01-09 14:20:00,66.14,66.23,66.13,66.22,23600.0,40.9256,40.9813,40.9194,40.9751,23600.0
2014-01-09 14:25:00,66.21,66.21,66.17,66.19,14800.0,40.9689,40.9689,40.9441,40.9565,14800.0
2014-01-09 14:30:00,66.19,66.2,66.14,66.17,16900.0,40.9565,40.9627,40.9256,40.9441,16900.0
2014-01-09 14:35:00,66.16,66.17,66.12,66.17,17900.0,40.938,40.9441,40.9132,40.9441,17900.0
2014-01-09 14:40:00,66.17,66.31,66.16,66.31,31000.0,40.9441,41.0308,40.938,41.0308,31000.0
2014-01-09 14:45:00,66.31,66.38,66.31,66.38,29900.0,41.0308,41.0741,41.0308,41.0741,29900.0
2014-01-09 14:50:00,66.37,66.39,66.31,66.33,26800.0,41.0679,41.0803,41.0308,41.0431,26800.0
2014-01-09 14:55:00,66.33,66.33,66.24,66.25,28500.0,41.0431,41.0431,40.9875,40.9936,28500.0
2014-01-09 15:00:00,66.26,66.26,66.19,66.21,28300.0,40.9998,40.9998,40.9565,40.9689,28300.0
2014-01-09 15:05:00,66.22,66.3,66.21,66.26,21000.0,40.9751,41.0246,40.9689,40.9998,21000.0
2014-01-09 15:10:00,66.26,66.4,66.26,66.39,33500.0,40.9998,41.0865,40.9998,41.0803,33500.0
2014-01-09 15:15:00,66.39,66.44,66.37,66.38,33100.0,41.0803,41.1112,41.0679,41.0741,33100.0
2014-01-09 15:20:00,66.38,66.4,66.34,66.35,33500.0,41.0741,41.0865,41.0493,41.0555,33500.0
2014-01-09 15:25:00,66.35,66.36,66.31,66.33,30500.0,41.0555,41.0617,41.0308,41.0431,30500.0
2014-01-09 15:30:00,66.34,66.36,66.28,66.3,39600.0,41.0493,41.0617,41.0122,41.0246,39600.0
2014-01-09 15:35:00,66.31,66.36,66.24,66.34,59600.0,41.0308,41.0617,40.9875,41.0493,59600.0
2014-01-09 15:40:00,66.35,66.37,66.29,66.34,56200.0,41.0555,41.0679,41.0184,41.0493,56200.0
2014-01-09 15:45:00,66.34,66.36,66.27,66.36,78000.0,41.0493,41.0617,41.006,41.0617,78000.0
2014-01-09 15:50:00,66.36,66.43,66.31,66.31,103100.0,41.0617,41.105,41.0308,41.0308,103100.0
2014-01-09 15:55:00,66.32,66.35,66.3,66.33,152900.0,41.037,41.0555,41.0246,41.0431,152900.0
2014-01-10 09:30:00,66.65,67.5,66.59,67.44,115800.0,41.2411,41.7671,41.204,41.73,115800.0
2014-01-10 09:35:00,67.46,67.82,67.35,67.35,148800.0,41.7424,41.9651,41.6743,41.6743,148800.0
2014-01-10 09:40:00,67.38,67.58,67.17,67.17,45700.0,41.6929,41.8166,41.5629,41.5629,45700.0
2014-01-10 09:45:00,67.1,67.35,67.1,67.25,42300.0,41.5196,41.6743,41.5196,41.6124,42300.0
2014-01-10 09:50:00,67.26,67.42,67.22,67.3,53300.0,41.6186,41.7176,41.5938,41.6434,53300.0
2014-01-10 09:55:00,67.28,67.31,67.2,67.27,42100.0,41.631,41.6495,41.5815,41.6248,42100.0
2014-01-10 10:00:00,67.25,67.25,67.06,67.09,61300.0,41.6124,41.6124,41.4948,41.5134,61300.0
2014-01-10 10:05:00,67.08,67.13,66.97,67.02,63100.0,41.5072,41.5382,41.4392,41.4701,63100.0
2014-01-10 10:10:00,67.03,67.14,66.97,67.14,66600.0,41.4763,41.5443,41.4392,41.5443,66600.0
2014-01-10 10:15:00,67.13,67.16,67.07,67.12,36500.0,41.5382,41.5567,41.501,41.532,36500.0
2014-01-10 10:20:00,67.13,67.2,67.1,67.12,55200.0,41.5382,41.5815,41.5196,41.532,55200.0
2014-01-10 10:25:00,67.13,67.15,67.07,67.11,37600.0,41.5382,41.5505,41.501,41.5258,37600.0
2014-01-10 10:30:00,67.14,67.15,66.95,67.03,40200.0,41.5443,41.5505,41.4268,41.4763,40200.0
2014-01-10 10:35:00,67.02,67.06,66.97,67.05,17000.0,41.4701,41.4948,41.4392,41.4887,17000.0
2014-01-10 10:40:00,67.05,67.17,67.04,67.08,36300.0,41.4887,41.5629,41.4825,41.5072,36300.0
2014-01-10 10:45:00,67.08,67.2,67.07,67.18,37400.0,41.5072,41.5815,41.501,41.5691,37400.0
2014-01-10 10:50:00,67.16,67.27,67.16,67.26,41200.0,41.5567,41.6248,41.5567,41.6186,41200.0
2014-01-10 10:55:00,67.26,67.47,67.25,67.26,70900.0,41.6186,41.7485,41.6124,41.6186,70900.0
2014-01-10 11:00:00,67.25,67.29,67.15,67.25,37600.0,41.6124,41.6372,41.5505,41.6124,37600.0
2014-01-10 11:05:00,67.24,67.26,67.15,67.22,40600.0,41.6062,41.6186,41.5505,41.5938,40600.0
2014-01-10 11:10:00,67.21,67.29,67.11,67.15,42900.0,41.5877,41.6372,41.5258,41.5505,42900.0
2014-01-10 11:15:00,67.16,67.2,67.1,67.12,66100.0,41.5567,41.5815,41.5196,41.532,66100.0
2014-01-10 11:20:00,67.12,67.31,67.1,67.29,86300.0,41.532,41.6495,41.5196,41.6372,86300.0
2014-01-10 11:25:00,67.29,67.37,67.27,67.3,35900.0,41.6372,41.6867,41.6248,41.6434,35900.0
2014-01-10 11:30:00,67.3,67.46,67.23,67.42,78700.0,41.6434,41.7424,41.6,41.7176,78700.0
2014-01-10 11:35:00,67.42,67.5,67.34,67.49,57800.0,41.7176,41.7671,41.6681,41.7609,57800.0
2014-01-10 11:40:00,67.5,67.53,67.31,67.31,39300.0,41.7671,41.7857,41.6495,41.6495,39300.0
2014-01-10 11:45:00,67.3,67.47,67.25,67.44,50600.0,41.6434,41.7485,41.6124,41.73,50600.0
2014-01-10 11:50:00,67.44,67.44,67.33,67.33,20200.0,41.73,41.73,41.6619,41.6619,20200.0
2014-01-10 11:55:00,67.33,67.46,67.32,67.46,22200.0,41.6619,41.7424,41.6557,41.7424,22200.0
2014-01-10 12:00:00,67.45,67.45,67.31,67.37,23800.0,41.7362,41.7362,41.6495,41.6867,23800.0
2014-01-10 12:05:00,67.39,67.51,67.38,67.46,26700.0,41.699,41.7733,41.6929,41.7424,26700.0
2014-01-10 12:10:00,67.46,67.49,67.39,67.48,18800.0,41.7424,41.7609,41.699,41.7547,18800.0
2014-01-10 12:15:00,67.49,67.62,67.49,67.61,48100.0,41.7609,41.8414,41.7609,41.8352,48100.0
2014-01-10 12:20:00,67.6,67.62,67.48,67.48,22000.0,41.829,41.8414,41.7547,41.7547,22000.0
2014-01-10 12:25:00,67.48,67.56,67.47,67.51,29200.0,41.7547,41.8042,41.7485,41.7733,29200.0
2014-01-10 12:30:00,67.51,67.54,67.5,67.54,8100.0,41.7733,41.7919,41.7671,41.7919,8100.0
2014-01-10 12:35:00,67.54,67.55,67.5,67.55,21600.0,41.7919,41.798,41.7671,41.798,21600.0
2014-01-10 12:40:00,67.55,67.67,67.54,67.6,42200.0,41.798,41.8723,41.7919,41.829,42200.0
2014-01-10 12:45:00,67.6,67.61,67.5,67.5,20700.0,41.829,41.8352,41.7671,41.7671,20700.0
2014-01-10 12:50:00,67.51,67.58,67.5,67.53,33000.0,41.7733,41.8166,41.7671,41.7857,33000.0
2014-01-10 12:55:00,67.53,67.55,67.49,67.52,17000.0,41.7857,41.798,41.7609,41.7795,17000.0
2014-01-10 13:00:00,67.52,67.56,67.51,67.53,34800.0,41.7795,41.8042,41.7733,41.7857,34800.0
2014-01-10 13:05:00,67.51,67.62,67.51,67.58,19200.0,41.7733,41.8414,41.7733,41.8166,19200.0
2014-01-10 13:10:00,67.58,67.59,67.54,67.59,19800.0,41.8166,41.8228,41.7919,41.8228,19800.0
2014-01-10 13:15:00,67.58,67.59,67.5,67.5,15900.0,41.8166,41.8228,41.7671,41.7671,15900.0
2014-01-10 13:20:00,67.52,67.54,67.49,67.52,24100.0,41.7795,41.7919,41.7609,41.7795,24100.0
2014-01-10 13:25:00,67.52,67.59,67.52,67.56,23600.0,41.7795,41.8228,41.7795,41.8042,23600.0
2014-01-10 13:30:00,67.56,67.63,67.55,67.63,31000.0,41.8042,41.8475,41.798,41.8475,31000.0
2014-01-10 13:35:00,67.63,67.63,67.6,67.62,18100.0,41.8475,41.8475,41.829,41.8414,18100.0
2014-01-10 13:40:00,67.62,67.71,67.62,67.69,39100.0,41.8414,41.897,41.8414,41.8847,39100.0
2014-01-10 13:45:00,67.7,67.7,67.68,67.68,28500.0,41.8909,41.8909,41.8785,41.8785,28500.0
2014-01-10 13:50:00,67.68,67.7,67.66,67.68,35300.0,41.8785,41.8909,41.8661,41.8785,35300.0
2014-01-10 13:55:00,67.67,67.68,67.54,67.56,57900.0,41.8723,41.8785,41.7919,41.8042,57900.0
2014-01-10 14:00:00,67.57,67.61,67.56,67.61,26200.0,41.8104,41.8352,41.8042,41.8352,26200.0
2014-01-10 14:05:00,67.6,67.67,67.6,67.65,23100.0,41.829,41.8723,41.829,41.8599,23100.0
2014-01-10 14:10:00,67.65,67.73,67.65,67.72,33000.0,41.8599,41.9094,41.8599,41.9032,33000.0
2014-01-10 14:15:00,67.72,67.72,67.63,67.64,34200.0,41.9032,41.9032,41.8475,41.8537,34200.0
2014-01-10 14:20:00,67.63,67.67,67.63,67.64,24600.0,41.8475,41.8723,41.8475,41.8537,24600.0
2014-01-10 14:25:00,67.65,67.68,67.62,67.63,34700.0,41.8599,41.8785,41.8414,41.8475,34700.0
2014-01-10 14:30:00,67.62,67.62,67.58,67.62,27300.0,41.8414,41.8414,41.8166,41.8414,27300.0
2014-01-10 14:35:00,67.61,67.64,67.59,67.64,28800.0,41.8352,41.8537,41.8228,41.8537,28800.0
2014-01-10 14:40:00,67.64,67.65,67.54,67.56,36900.0,41.8537,41.8599,41.7919,41.8042,36900.0
2014-01-10 14:45:00,67.55,67.58,67.54,67.55,30200.0,41.798,41.8166,41.7919,41.798,30200.0
2014-01-10 14:50:00,67.55,67.57,67.51,67.55,29200.0,41.798,41.8104,41.7733,41.798,29200.0
2014-01-10 14:55:00,67.54,67.55,67.54,67.54,15700.0,41.7919,41.798,41.7919,41.7919,15700.0
2014-01-10 15:00:00,67.54,67.62,67.54,67.61,53100.0,41.7919,41.8414,41.7919,41.8352,53100.0
2014-01-10 15:05:00,67.61,67.67,67.56,67.66,58300.0,41.8352,41.8723,41.8042,41.8661,58300.0
2014-01-10 15:10:00,67.66,67.69,67.64,67.64,46200.0,41.8661,41.8847,41.8537,41.8537,46200.0
2014-01-10 15:15:00,67.65,67.65,67.57,67.62,46800.0,41.8599,41.8599,41.8104,41.8414,46800.0
2014-01-10 15:20:00,67.62,67.64,67.59,67.64,50400.0,41.8414,41.8537,41.8228,41.8537,50400.0
2014-01-10 15:25:00,67.63,67.68,67.63,67.67,41300.0,41.8475,41.8785,41.8475,41.8723,41300.0
2014-01-10 15:30:00,67.66,67.71,67.65,67.66,83800.0,41.8661,41.897,41.8599,41.8661,83800.0
2014-01-10 15:35:00,67.66,67.71,67.65,67.66,78200.0,41.8661,41.897,41.8599,41.8661,78200.0
2014-01-10 15:40:00,67.66,67.7,67.65,67.68,76500.0,41.8661,41.8909,41.8599,41.8785,76500.0
2014-01-10 15:45:00,67.67,67.67,67.61,67.61,63900.0,41.8723,41.8723,41.8352,41.8352,63900.0
2014-01-10 15:50:00,67.61,67.67,67.61,67.65,110500.0,41.8352,41.8723,41.8352,41.8599,110500.0
2014-01-10 15:55:00,67.66,67.78,67.65,67.78,238100.0,41.8661,41.9404,41.8599,41.9404,238100.0
2014-01-13 09:30:00,67.77,68.47,67.77,68.38,133400.0,41.9342,42.3673,41.9342,42.3116,133400.0
2014-01-13 09:35:00,68.38,68.38,68.0,68.03,58300.0,42.3116,42.3116,42.0765,42.0951,58300.0
2014-01-13 09:40:00,68.02,68.16,68.0,68.15,22100.0,42.0889,42.1755,42.0765,42.1693,22100.0
2014-01-13 09:45:00,68.15,68.46,68.14,68.24,54300.0,42.1693,42.3611,42.1631,42.225,54300.0
2014-01-13 09:50:00,68.22,68.4,68.22,68.33,43600.0,42.2126,42.324,42.2126,42.2807,43600.0
2014-01-13 09:55:00,68.33,68.41,68.18,68.2,39800.0,42.2807,42.3302,42.1879,42.2002,39800.0
2014-01-13 10:00:00,68.2,68.21,68.11,68.14,67000.0,42.2002,42.2064,42.1446,42.1631,67000.0
2014-01-13 10:05:00,68.14,68.19,68.07,68.1,68800.0,42.1631,42.1941,42.1198,42.1384,68800.0
2014-01-13 10:10:00,68.1,68.14,68.06,68.07,37300.0,42.1384,42.1631,42.1136,42.1198,37300.0
2014-01-13 10:15:00,68.06,68.11,67.96,68.02,40700.0,42.1136,42.1446,42.0517,42.0889,40700.0
2014-01-13 10:20:00,68.02,68.16,67.98,68.16,27100.0,42.0889,42.1755,42.0641,42.1755,27100.0
2014-01-13 10:25:00,68.16,68.17,68.05,68.06,18300.0,42.1755,42.1817,42.1074,42.1136,18300.0
2014-01-13 10:30:00,68.06,68.11,68.0,68.08,26000.0,42.1136,42.1446,42.0765,42.126,26000.0
2014-01-13 10:35:00,68.08,68.08,67.87,67.91,21800.0,42.126,42.126,41.9961,42.0208,21800.0
2014-01-13 10:40:00,67.91,67.96,67.86,67.87,12200.0,42.0208,42.0517,41.9899,41.9961,12200.0
2014-01-13 10:45:00,67.87,67.93,67.86,67.87,10500.0,41.9961,42.0332,41.9899,41.9961,10500.0
2014-01-13 10:50:00,67.87,67.91,67.82,67.84,47200.0,41.9961,42.0208,41.9651,41.9775,47200.0
2014-01-13 10:55:00,67.85,67.86,67.68,67.69,15400.0,41.9837,41.9899,41.8785,41.8847,15400.0
2014-01-13 11:00:00,67.7,67.71,67.63,67.65,24300.0,41.8909,41.897,41.8475,41.8599,24300.0
2014-01-13 11:05:00,67.65,67.65,67.59,67.63,21300.0,41.8599,41.8599,41.8228,41.8475,21300.0
2014-01-13 11:10:00,67.63,67.82,67.63,67.81,16100.0,41.8475,41.9651,41.8475,41.9589,16100.0
2014-01-13 11:15:00,67.8,67.81,67.77,67.79,12400.0,41.9527,41.9589,41.9342,41.9465,12400.0
2014-01-13 11:20:00,67.77,67.85,67.76,67.83,9700.0,41.9342,41.9837,41.928,41.9713,9700.0
2014-01-13 11:25:00,67.81,67.84,67.78,67.8,19400.0,41.9589,41.9775,41.9404,41.9527,19400.0
2014-01-13 11:30:00,67.8,67.89,67.78,67.86,14600.0,41.9527,42.0084,41.9404,41.9899,14600.0
2014-01-13 11:35:00,67.86,68.02,67.86,68.02,14900.0,41.9899,42.0889,41.9899,42.0889,14900.0
2014-01-13 11:40:00,68.02,68.08,68.0,68.04,10100.0,42.0889,42.126,42.0765,42.1012,10100.0
2014-01-13 11:45:00,68.02,68.02,67.9,67.97,14600.0,42.0889,42.0889,42.0146,42.0579,14600.0
2014-01-13 11:50:00,67.97,68.0,67.9,68.0,12700.0,42.0579,42.0765,42.0146,42.0765,12700.0
2014-01-13 11:55:00,68.0,68.0,67.93,67.99,26000.0,42.0765,42.0765,42.0332,42.0703,26000.0
2014-01-13 12:00:00,67.99,67.99,67.76,67.79,18900.0,42.0703,42.0703,41.928,41.9465,18900.0
2014-01-13 12:05:00,67.79,67.79,67.72,67.76,17000.0,41.9465,41.9465,41.9032,41.928,17000.0
2014-01-13 12:10:00,67.75,67.76,67.65,67.66,10600.0,41.9218,41.928,41.8599,41.8661,10600.0
2014-01-13 12:15:00,67.65,67.72,67.61,67.61,11800.0,41.8599,41.9032,41.8352,41.8352,11800.0
2014-01-13 12:20:00,67.61,67.74,67.61,67.72,16200.0,41.8352,41.9156,41.8352,41.9032,16200.0
2014-01-13 12:25:00,67.71,67.71,67.53,67.53,18500.0,41.897,41.897,41.7857,41.7857,18500.0
2014-01-13 12:30:00,67.53,67.56,67.48,67.56,20300.0,41.7857,41.8042,41.7547,41.8042,20300.0
2014-01-13 12:35:00,67.56,67.56,67.51,67.56,16200.0,41.8042,41.8042,41.7733,41.8042,16200.0
2014-01-13 12:40:00,67.58,67.6,67.55,67.56,11500.0,41.8166,41.829,41.798,41.8042,11500.0
2014-01-13 12:45:00,67.56,67.57,67.51,67.55,12900.0,41.8042,41.8104,41.7733,41.798,12900.0
2014-01-13 12:50:00,67.54,67.55,67.5,67.5,7400.0,41.7919,41.798,41.7671,41.7671,7400.0
2014-01-13 12:55:00,67.52,67.53,67.42,67.43,13400.0,41.7795,41.7857,41.7176,41.7238,13400.0
2014-01-13 13:00:00,67.42,67.43,67.38,67.43,16000.0,41.7176,41.7238,41.6929,41.7238,16000.0
2014-01-13 13:05:00,67.43,67.45,67.41,67.44,9700.0,41.7238,41.7362,41.7114,41.73,9700.0
2014-01-13 13:10:00,67.44,67.49,67.4,67.42,13000.0,41.73,41.7609,41.7052,41.7176,13000.0
2014-01-13 13:15:00,67.41,67.44,67.4,67.42,12500.0,41.7114,41.73,41.7052,41.7176,12500.0
2014-01-13 13:20:00,67.43,67.55,67.43,67.52,10900.0,41.7238,41.798,41.7238,41.7795,10900.0
2014-01-13 13:25:00,67.51,67.52,67.43,67.43,12300.0,41.7733,41.7795,41.7238,41.7238,12300.0
2014-01-13 13:30:00,67.42,67.44,67.4,67.41,9700.0,41.7176,41.73,41.7052,41.7114,9700.0
2014-01-13 13:35:00,67.41,67.56,67.41,67.51,16800.0,41.7114,41.8042,41.7114,41.7733,16800.0
2014-01-13 13:40:00,67.5,67.53,67.45,67.46,12800.0,41.7671,41.7857,41.7362,41.7424,12800.0
2014-01-13 13:45:00,67.46,67.47,67.37,67.4,22300.0,41.7424,41.7485,41.6867,41.7052,22300.0
2014-01-13 13:50:00,67.39,67.4,67.36,67.38,11000.0,41.699,41.7052,41.6805,41.6929,11000.0
2014-01-13 13:55:00,67.39,67.54,67.38,67.51,21200.0,41.699,41.7919,41.6929,41.7733,21200.0
2014-01-13 14:00:00,67.51,67.55,67.48,67.48,19300.0,41.7733,41.798,41.7547,41.7547,19300.0
2014-01-13 14:05:00,67.47,67.5,67.43,67.47,15600.0,41.7485,41.7671,41.7238,41.7485,15600.0
2014-01-13 14:10:00,67.46,67.46,67.39,67.42,19500.0,41.7424,41.7424,41.699,41.7176,19500.0
2014-01-13 14:15:00,67.42,67.45,67.34,67.37,31100.0,41.7176,41.7362,41.6681,41.6867,31100.0
2014-01-13 14:20:00,67.38,67.42,67.25,67.33,42500.0,41.6929,41.7176,41.6124,41.6619,42500.0
2014-01-13 14:25:00,67.33,67.33,67.19,67.21,58000.0,41.6619,41.6619,41.5753,41.5877,58000.0
2014-01-13 14:30:00,67.22,67.27,67.19,67.22,30500.0,41.5938,41.6248,41.5753,41.5938,30500.0
2014-01-13 14:35:00,67.23,67.3,67.22,67.3,20100.0,41.6,41.6434,41.5938,41.6434,20100.0
2014-01-13 14:40:00,67.3,67.31,67.24,67.24,23300.0,41.6434,41.6495,41.6062,41.6062,23300.0
2014-01-13 14:45:00,67.24,67.25,67.2,67.21,38900.0,41.6062,41.6124,41.5815,41.5877,38900.0
2014-01-13 14:50:00,67.21,67.22,67.15,67.18,26900.0,41.5877,41.5938,41.5505,41.5691,26900.0
2014-01-13 14:55:00,67.18,67.19,67.07,67.1,38400.0,41.5691,41.5753,41.501,41.5196,38400.0
2014-01-13 15:00:00,67.1,67.13,67.01,67.08,59400.0,41.5196,41.5382,41.4639,41.5072,59400.0
2014-01-13 15:05:00,67.09,67.18,67.02,67.18,40500.0,41.5134,41.5691,41.4701,41.5691,40500.0
2014-01-13 15:10:00,67.2,67.25,67.17,67.25,32100.0,41.5815,41.6124,41.5629,41.6124,32100.0
2014-01-13 15:15:00,67.25,67.3,67.16,67.25,149700.0,41.6124,41.6434,41.5567,41.6124,149700.0
2014-01-13 15:20:00,67.25,67.26,67.15,67.23,27600.0,41.6124,41.6186,41.5505,41.6,27600.0
2014-01-13 15:25:00,67.24,67.28,67.21,67.28,25200.0,41.6062,41.631,41.5877,41.631,25200.0
2014-01-13 15:30:00,67.27,67.3,67.23,67.28,31700.0,41.6248,41.6434,41.6,41.631,31700.0
2014-01-13 15:35:00,67.27,67.27,67.14,67.14,97600.0,41.6248,41.6248,41.5443,41.5443,97600.0
2014-01-13 15:40:00,67.14,67.16,67.07,67.13,44600.0,41.5443,41.5567,41.501,41.5382,44600.0
2014-01-13 15:45:00,67.12,67.19,67.06,67.14,92000.0,41.532,41.5753,41.4948,41.5443,92000.0
2014-01-13 15:50:00,67.15,67.2,67.11,67.15,76800.0,41.5505,41.5815,41.5258,41.5505,76800.0
2014-01-13 15:55:00,67.15,67.18,67.11,67.15,129300.0,41.5505,41.5691,41.5258,41.5505,129300.0
2014-01-14 09:30:00,67.2,67.43,67.2,67.22,30000.0,41.5815,41.7238,41.5815,41.5938,30000.0
2014-01-14 09:35:00,67.22,67.23,67.06,67.06,12800.0,41.5938,41.6,41.4948,41.4948,12800.0
2014-01-14 09:40:00,67.08,67.08,66.85,66.86,34900.0,41.5072,41.5072,41.3649,41.3711,34900.0
2014-01-14 09:45:00,66.86,66.99,66.82,66.94,34300.0,41.3711,41.4515,41.3463,41.4206,34300.0
2014-01-14 09:50:00,66.96,67.24,66.96,67.17,19900.0,41.433,41.6062,41.433,41.5629,19900.0
2014-01-14 09:55:00,67.16,67.16,67.01,67.05,12200.0,41.5567,41.5567,41.4639,41.4887,12200.0
2014-01-14 10:00:00,67.12,67.19,67.1,67.16,16100.0,41.532,41.5753,41.5196,41.5567,16100.0
2014-01-14 10:05:00,67.14,67.2,67.07,67.1,16900.0,41.5443,41.5815,41.501,41.5196,16900.0
2014-01-14 10:10:00,67.08,67.14,67.05,67.1,16800.0,41.5072,41.5443,41.4887,41.5196,16800.0
2014-01-14 10:15:00,67.09,67.1,67.0,67.05,36200.0,41.5134,41.5196,41.4577,41.4887,36200.0
2014-01-14 10:20:00,67.04,67.05,66.98,67.03,29000.0,41.4825,41.4887,41.4453,41.4763,29000.0
2014-01-14 10:25:00,67.04,67.07,67.01,67.05,13100.0,41.4825,41.501,41.4639,41.4887,13100.0
2014-01-14 10:30:00,67.05,67.13,67.05,67.08,25700.0,41.4887,41.5382,41.4887,41.5072,25700.0
2014-01-14 10:35:00,67.08,67.1,67.05,67.06,10200.0,41.5072,41.5196,41.4887,41.4948,10200.0
2014-01-14 10:40:00,67.07,67.18,67.07,67.1,18700.0,41.501,41.5691,41.501,41.5196,18700.0
2014-01-14 10:45:00,67.09,67.14,67.01,67.01,19200.0,41.5134,41.5443,41.4639,41.4639,19200.0
2014-01-14 10:50:00,67.01,67.05,66.97,67.05,15300.0,41.4639,41.4887,41.4392,41.4887,15300.0
2014-01-14 10:55:00,67.05,67.13,67.0,67.09,20100.0,41.4887,41.5382,41.4577,41.5134,20100.0
2014-01-14 11:00:00,67.09,67.11,67.01,67.04,23400.0,41.5134,41.5258,41.4639,41.4825,23400.0
2014-01-14 11:05:00,67.04,67.07,67.02,67.05,15600.0,41.4825,41.501,41.4701,41.4887,15600.0
2014-01-14 11:10:00,67.05,67.14,67.05,67.13,13300.0,41.4887,41.5443,41.4887,41.5382,13300.0
2014-01-14 11:15:00,67.13,67.19,67.12,67.14,35100.0,41.5382,41.5753,41.532,41.5443,35100.0
2014-01-14 11:20:00,67.15,67.23,67.14,67.21,17600.0,41.5505,41.6,41.5443,41.5877,17600.0
2014-01-14 11:25:00,67.22,67.28,67.14,67.14,22000.0,41.5938,41.631,41.5443,41.5443,22000.0
2014-01-14 11:30:00,67.14,67.22,67.14,67.2,12400.0,41.5443,41.5938,41.5443,41.5815,12400.0
2014-01-14 11:35:00,67.21,67.27,67.18,67.23,13200.0,41.5877,41.6248,41.5691,41.6,13200.0
2014-01-14 11:40:00,67.24,67.28,67.12,67.12,13000.0,41.6062,41.631,41.532,41.532,13000.0
2014-01-14 11:45:00,67.12,67.15,67.09,67.1,5700.0,41.532,41.5505,41.5134,41.5196,5700.0
2014-01-14 11:50:00,67.09,67.11,67.05,67.09,9000.0,41.5134,41.5258,41.4887,41.5134,9000.0
2014-01-14 11:55:00,67.1,67.19,67.08,67.19,5800.0,41.5196,41.5753,41.5072,41.5753,5800.0
2014-01-14 12:00:00,67.18,67.19,67.12,67.12,10400.0,41.5691,41.5753,41.532,41.532,10400.0
2014-01-14 12:05:00,67.11,67.15,67.08,67.15,4900.0,41.5258,41.5505,41.5072,41.5505,4900.0
2014-01-14 12:10:00,67.16,67.18,67.15,67.17,9200.0,41.5567,41.5691,41.5505,41.5629,9200.0
2014-01-14 12:15:00,67.17,67.2,67.17,67.19,8300.0,41.5629,41.5815,41.5629,41.5753,8300.0
2014-01-14 12:20:00,67.19,67.26,67.14,67.24,23600.0,41.5753,41.6186,41.5443,41.6062,23600.0
2014-01-14 12:25:00,67.23,67.23,67.17,67.17,7100.0,41.6,41.6,41.5629,41.5629,7100.0
2014-01-14 12:30:00,67.18,67.19,67.08,67.16,13000.0,41.5691,41.5753,41.5072,41.5567,13000.0
2014-01-14 12:35:00,67.15,67.26,67.15,67.25,12500.0,41.5505,41.6186,41.5505,41.6124,12500.0
2014-01-14 12:40:00,67.24,67.31,67.21,67.28,13500.0,41.6062,41.6495,41.5877,41.631,13500.0
2014-01-14 12:45:00,67.27,67.28,67.24,67.27,8700.0,41.6248,41.631,41.6062,41.6248,8700.0
2014-01-14 12:50:00,67.28,67.28,67.14,67.14,20200.0,41.631,41.631,41.5443,41.5443,20200.0
2014-01-14 12:55:00,67.15,67.15,67.06,67.08,16900.0,41.5505,41.5505,41.4948,41.5072,16900.0
2014-01-14 13:00:00,67.08,67.1,67.03,67.08,18900.0,41.5072,41.5196,41.4763,41.5072,18900.0
2014-01-14 13:05:00,67.08,67.09,67.06,67.08,7200.0,41.5072,41.5134,41.4948,41.5072,7200.0
2014-01-14 13:10:00,67.08,67.09,67.06,67.07,8000.0,41.5072,41.5134,41.4948,41.501,8000.0
2014-01-14 13:15:00,67.1,67.13,67.07,67.08,42600.0,41.5196,41.5382,41.501,41.5072,42600.0
2014-01-14 13:20:00,67.07,67.13,67.07,67.09,12700.0,41.501,41.5382,41.501,41.5134,12700.0
2014-01-14 13:25:00,67.09,67.09,67.06,67.08,9000.0,41.5134,41.5134,41.4948,41.5072,9000.0
2014-01-14 13:30:00,67.08,67.08,67.04,67.05,9500.0,41.5072,41.5072,41.4825,41.4887,9500.0
2014-01-14 13:35:00,67.05,67.07,67.02,67.05,21500.0,41.4887,41.501,41.4701,41.4887,21500.0
2014-01-14 13:40:00,67.06,67.06,67.03,67.03,8100.0,41.4948,41.4948,41.4763,41.4763,8100.0
2014-01-14 13:45:00,67.03,67.03,66.95,66.95,12500.0,41.4763,41.4763,41.4268,41.4268,12500.0
2014-01-14 13:50:00,66.97,67.03,66.96,67.03,12900.0,41.4392,41.4763,41.433,41.4763,12900.0
2014-01-14 13:55:00,67.01,67.01,66.96,66.99,16600.0,41.4639,41.4639,41.433,41.4515,16600.0
2014-01-14 14:00:00,66.98,66.99,66.89,66.96,9600.0,41.4453,41.4515,41.3897,41.433,9600.0
2014-01-14 14:05:00,66.97,67.04,66.95,67.04,10400.0,41.4392,41.4825,41.4268,41.4825,10400.0
2014-01-14 14:10:00,67.03,67.13,67.03,67.08,11500.0,41.4763,41.5382,41.4763,41.5072,11500.0
2014-01-14 14:15:00,67.05,67.13,67.04,67.12,13100.0,41.4887,41.5382,41.4825,41.532,13100.0
2014-01-14 14:20:00,67.13,67.17,67.1,67.17,11300.0,41.5382,41.5629,41.5196,41.5629,11300.0
2014-01-14 14:25:00,67.16,67.23,67.16,67.2,15600.0,41.5567,41.6,41.5567,41.5815,15600.0
2014-01-14 14:30:00,67.2,67.22,67.17,67.2,16800.0,41.5815,41.5938,41.5629,41.5815,16800.0
2014-01-14 14:35:00,67.2,67.25,67.19,67.22,32800.0,41.5815,41.6124,41.5753,41.5938,32800.0
2014-01-14 14:40:00,67.23,67.23,67.16,67.16,12300.0,41.6,41.6,41.5567,41.5567,12300.0
2014-01-14 14:45:00,67.16,67.21,67.16,67.19,11000.0,41.5567,41.5877,41.5567,41.5753,11000.0
2014-01-14 14:50:00,67.19,67.2,67.17,67.18,16700.0,41.5753,41.5815,41.5629,41.5691,16700.0
2014-01-14 14:55:00,67.17,67.22,67.14,67.22,15600.0,41.5629,41.5938,41.5443,41.5938,15600.0
2014-01-14 15:00:00,67.21,67.21,67.15,67.19,13400.0,41.5877,41.5877,41.5505,41.5753,13400.0
2014-01-14 15:05:00,67.2,67.2,67.12,67.15,22200.0,41.5815,41.5815,41.532,41.5505,22200.0
2014-01-14 15:10:00,67.14,67.18,67.12,67.15,7300.0,41.5443,41.5691,41.532,41.5505,7300.0
2014-01-14 15:15:00,67.14,67.2,67.14,67.17,26100.0,41.5443,41.5815,41.5443,41.5629,26100.0
2014-01-14 15:20:00,67.17,67.2,67.16,67.2,10000.0,41.5629,41.5815,41.5567,41.5815,10000.0
2014-01-14 15:25:00,67.21,67.22,67.15,67.16,20400.0,41.5877,41.5938,41.5505,41.5567,20400.0
2014-01-14 15:30:00,67.16,67.19,67.13,67.17,18900.0,41.5567,41.5753,41.5382,41.5629,18900.0
2014-01-14 15:35:00,67.17,67.2,67.12,67.19,21000.0,41.5629,41.5815,41.532,41.5753,21000.0
2014-01-14 15:40:00,67.18,67.2,67.1,67.1,33100.0,41.5691,41.5815,41.5196,41.5196,33100.0
2014-01-14 15:45:00,67.09,67.11,67.04,67.08,36700.0,41.5134,41.5258,41.4825,41.5072,36700.0
2014-01-14 15:50:00,67.08,67.09,67.04,67.08,44000.0,41.5072,41.5134,41.4825,41.5072,44000.0
2014-01-14 15:55:00,67.08,67.12,67.07,67.1,69200.0,41.5072,41.532,41.501,41.5196,69200.0
2014-01-15 09:30:00,67.1,67.16,66.82,66.9,44000.0,41.5196,41.5567,41.3463,41.3958,44000.0
2014-01-15 09:35:00,66.89,66.98,66.89,66.92,5000.0,41.3897,41.4453,41.3897,41.4082,5000.0
2014-01-15 09:40:00,66.92,66.92,66.75,66.75,15100.0,41.4082,41.4082,41.303,41.303,15100.0
2014-01-15 09:45:00,66.77,66.83,66.75,66.77,10000.0,41.3154,41.3525,41.303,41.3154,10000.0
2014-01-15 09:50:00,66.76,66.81,66.72,66.78,21100.0,41.3092,41.3402,41.2845,41.3216,21100.0
2014-01-15 09:55:00,66.8,66.8,66.65,66.7,16100.0,41.334,41.334,41.2411,41.2721,16100.0
2014-01-15 10:00:00,66.67,66.78,66.63,66.72,28300.0,41.2535,41.3216,41.2288,41.2845,28300.0
2014-01-15 10:05:00,66.72,66.72,66.64,66.72,26700.0,41.2845,41.2845,41.235,41.2845,26700.0
2014-01-15 10:10:00,66.69,66.7,66.58,66.59,25200.0,41.2659,41.2721,41.1978,41.204,25200.0
2014-01-15 10:15:00,66.59,66.63,66.56,66.63,15000.0,41.204,41.2288,41.1855,41.2288,15000.0
2014-01-15 10:20:00,66.64,66.67,66.61,66.62,11000.0,41.235,41.2535,41.2164,41.2226,11000.0
2014-01-15 10:25:00,66.63,66.7,66.63,66.69,6800.0,41.2288,41.2721,41.2288,41.2659,6800.0
2014-01-15 10:30:00,66.7,66.75,66.7,66.72,7600.0,41.2721,41.303,41.2721,41.2845,7600.0
2014-01-15 10:35:00,66.72,66.73,66.66,66.66,12100.0,41.2845,41.2907,41.2473,41.2473,12100.0
2014-01-15 10:40:00,66.65,66.67,66.61,66.63,7200.0,41.2411,41.2535,41.2164,41.2288,7200.0
2014-01-15 10:45:00,66.63,66.64,66.59,66.64,5800.0,41.2288,41.235,41.204,41.235,5800.0
2014-01-15 10:50:00,66.64,66.68,66.61,66.61,18400.0,41.235,41.2597,41.2164,41.2164,18400.0
2014-01-15 10:55:00,66.6,66.67,66.59,66.67,7800.0,41.2102,41.2535,41.204,41.2535,7800.0
2014-01-15 11:00:00,66.67,66.71,66.59,66.7,8000.0,41.2535,41.2783,41.204,41.2721,8000.0
2014-01-15 11:05:00,66.71,66.83,66.71,66.82,15600.0,41.2783,41.3525,41.2783,41.3463,15600.0
2014-01-15 11:10:00,66.82,66.87,66.82,66.84,13200.0,41.3463,41.3773,41.3463,41.3587,13200.0
2014-01-15 11:15:00,66.83,66.87,66.8,66.8,6900.0,41.3525,41.3773,41.334,41.334,6900.0
2014-01-15 11:20:00,66.8,66.82,66.73,66.76,9700.0,41.334,41.3463,41.2907,41.3092,9700.0
2014-01-15 11:25:00,66.76,66.78,66.71,66.73,8300.0,41.3092,41.3216,41.2783,41.2907,8300.0
2014-01-15 11:30:00,66.73,66.8,66.72,66.77,13600.0,41.2907,41.334,41.2845,41.3154,13600.0
2014-01-15 11:35:00,66.77,66.77,66.71,66.73,8500.0,41.3154,41.3154,41.2783,41.2907,8500.0
2014-01-15 11:40:00,66.73,66.74,66.69,66.69,9000.0,41.2907,41.2968,41.2659,41.2659,9000.0
2014-01-15 11:45:00,66.7,66.75,66.69,66.74,11700.0,41.2721,41.303,41.2659,41.2968,11700.0
2014-01-15 11:50:00,66.75,66.79,66.74,66.79,10300.0,41.303,41.3278,41.2968,41.3278,10300.0
2014-01-15 11:55:00,66.79,66.8,66.77,66.8,4000.0,41.3278,41.334,41.3154,41.334,4000.0
2014-01-15 12:00:00,66.81,66.86,66.81,66.84,5800.0,41.3402,41.3711,41.3402,41.3587,5800.0
2014-01-15 12:05:00,66.83,66.84,66.75,66.77,10100.0,41.3525,41.3587,41.303,41.3154,10100.0
2014-01-15 12:10:00,66.77,66.79,66.75,66.75,7200.0,41.3154,41.3278,41.303,41.303,7200.0
2014-01-15 12:15:00,66.76,66.76,66.71,66.74,4300.0,41.3092,41.3092,41.2783,41.2968,4300.0
2014-01-15 12:20:00,66.76,66.76,66.69,66.7,8200.0,41.3092,41.3092,41.2659,41.2721,8200.0
2014-01-15 12:25:00,66.7,66.71,66.67,66.7,4100.0,41.2721,41.2783,41.2535,41.2721,4100.0
2014-01-15 12:30:00,66.71,66.75,66.7,66.73,9400.0,41.2783,41.303,41.2721,41.2907,9400.0
2014-01-15 12:35:00,66.73,66.73,66.68,66.68,10500.0,41.2907,41.2907,41.2597,41.2597,10500.0
2014-01-15 12:40:00,66.67,66.67,66.61,66.64,12200.0,41.2535,41.2535,41.2164,41.235,12200.0
2014-01-15 12:45:00,66.64,66.66,66.64,66.65,4700.0,41.235,41.2473,41.235,41.2411,4700.0
2014-01-15 12:50:00,66.65,66.67,66.64,66.67,4000.0,41.2411,41.2535,41.235,41.2535,4000.0
2014-01-15 12:55:00,66.67,66.67,66.63,66.65,7100.0,41.2535,41.2535,41.2288,41.2411,7100.0
2014-01-15 13:00:00,66.65,66.67,66.65,66.67,3800.0,41.2411,41.2535,41.2411,41.2535,3800.0
2014-01-15 13:05:00,66.66,66.66,66.62,66.62,14000.0,41.2473,41.2473,41.2226,41.2226,14000.0
2014-01-15 13:10:00,66.63,66.66,66.62,66.64,5800.0,41.2288,41.2473,41.2226,41.235,5800.0
2014-01-15 13:15:00,66.64,66.71,66.64,66.71,5900.0,41.235,41.2783,41.235,41.2783,5900.0
2014-01-15 13:20:00,66.7,66.7,66.64,66.64,8600.0,41.2721,41.2721,41.235,41.235,8600.0
2014-01-15 13:25:00,66.63,66.64,66.56,66.6,10400.0,41.2288,41.235,41.1855,41.2102,10400.0
2014-01-15 13:30:00,66.62,66.65,66.59,66.64,15900.0,41.2226,41.2411,41.204,41.235,15900.0
2014-01-15 13:35:00,66.64,66.69,66.62,66.62,9100.0,41.235,41.2659,41.2226,41.2226,9100.0
2014-01-15 13:40:00,66.61,66.61,66.57,66.59,7800.0,41.2164,41.2164,41.1916,41.204,7800.0
2014-01-15 13:45:00,66.59,66.61,66.58,66.59,5500.0,41.204,41.2164,41.1978,41.204,5500.0
2014-01-15 13:50:00,66.59,66.63,66.59,66.59,16300.0,41.204,41.2288,41.204,41.204,16300.0
2014-01-15 13:55:00,66.59,66.65,66.59,66.64,7800.0,41.204,41.2411,41.204,41.235,7800.0
2014-01-15 14:00:00,66.65,66.65,66.62,66.65,13300.0,41.2411,41.2411,41.2226,41.2411,13300.0
2014-01-15 14:05:00,66.67,66.68,66.65,66.68,8700.0,41.2535,41.2597,41.2411,41.2597,8700.0
2014-01-15 14:10:00,66.67,66.7,66.64,66.7,8600.0,41.2535,41.2721,41.235,41.2721,8600.0
2014-01-15 14:15:00,66.71,66.78,66.69,66.78,9600.0,41.2783,41.3216,41.2659,41.3216,9600.0
2014-01-15 14:20:00,66.79,66.85,66.78,66.85,40700.0,41.3278,41.3649,41.3216,41.3649,40700.0
2014-01-15 14:25:00,66.85,66.86,66.82,66.82,6900.0,41.3649,41.3711,41.3463,41.3463,6900.0
2014-01-15 14:30:00,66.82,66.87,66.81,66.87,9700.0,41.3463,41.3773,41.3402,41.3773,9700.0
2014-01-15 14:35:00,66.88,66.88,66.83,66.83,12500.0,41.3835,41.3835,41.3525,41.3525,12500.0
2014-01-15 14:40:00,66.84,66.85,66.8,66.82,10500.0,41.3587,41.3649,41.334,41.3463,10500.0
2014-01-15 14:45:00,66.83,66.86,66.82,66.86,10300.0,41.3525,41.3711,41.3463,41.3711,10300.0
2014-01-15 14:50:00,66.85,66.88,66.85,66.87,8800.0,41.3649,41.3835,41.3649,41.3773,8800.0
2014-01-15 14:55:00,66.87,66.88,66.85,66.88,8700.0,41.3773,41.3835,41.3649,41.3835,8700.0
2014-01-15 15:00:00,66.86,66.88,66.83,66.84,9300.0,41.3711,41.3835,41.3525,41.3587,9300.0
2014-01-15 15:05:00,66.83,66.87,66.83,66.85,8800.0,41.3525,41.3773,41.3525,41.3649,8800.0
2014-01-15 15:10:00,66.85,66.85,66.77,66.82,60400.0,41.3649,41.3649,41.3154,41.3463,60400.0
2014-01-15 15:15:00,66.82,66.83,66.73,66.73,23800.0,41.3463,41.3525,41.2907,41.2907,23800.0
2014-01-15 15:20:00,66.73,66.74,66.63,66.64,28800.0,41.2907,41.2968,41.2288,41.235,28800.0
2014-01-15 15:25:00,66.64,66.64,66.6,66.63,42200.0,41.235,41.235,41.2102,41.2288,42200.0
2014-01-15 15:30:00,66.63,66.71,66.63,66.69,17300.0,41.2288,41.2783,41.2288,41.2659,17300.0
2014-01-15 15:35:00,66.71,66.71,66.66,66.68,32300.0,41.2783,41.2783,41.2473,41.2597,32300.0
2014-01-15 15:40:00,66.67,66.68,66.62,66.62,33100.0,41.2535,41.2597,41.2226,41.2226,33100.0
2014-01-15 15:45:00,66.63,66.67,66.62,66.64,86000.0,41.2288,41.2535,41.2226,41.235,86000.0
2014-01-15 15:50:00,66.63,66.67,66.61,66.64,75600.0,41.2288,41.2535,41.2164,41.235,75600.0
2014-01-15 15:55:00,66.64,66.65,66.58,66.62,124200.0,41.235,41.2411,41.1978,41.2226,124200.0
2014-01-16 09:30:00,66.24,66.37,65.85,66.28,85200.0,40.9875,41.0679,40.7461,41.0122,85200.0
2014-01-16 09:35:00,66.3,66.4,66.18,66.27,19000.0,41.0246,41.0865,40.9503,41.006,19000.0
2014-01-16 09:40:00,66.33,66.38,66.16,66.17,20200.0,41.0431,41.0741,40.938,40.9441,20200.0
2014-01-16 09:45:00,66.16,66.33,66.16,66.33,13900.0,40.938,41.0431,40.938,41.0431,13900.0
2014-01-16 09:50:00,66.32,66.43,66.31,66.43,20300.0,41.037,41.105,41.0308,41.105,20300.0
2014-01-16 09:55:00,66.44,66.45,66.28,66.32,16300.0,41.1112,41.1174,41.0122,41.037,16300.0
2014-01-16 10:00:00,66.31,66.43,66.31,66.33,13400.0,41.0308,41.105,41.0308,41.0431,13400.0
2014-01-16 10:05:00,66.36,66.36,66.18,66.23,29000.0,41.0617,41.0617,40.9503,40.9813,29000.0
2014-01-16 10:10:00,66.24,66.24,66.12,66.17,22200.0,40.9875,40.9875,40.9132,40.9441,22200.0
2014-01-16 10:15:00,66.16,66.2,66.13,66.15,29700.0,40.938,40.9627,40.9194,40.9318,29700.0
2014-01-16 10:20:00,66.17,66.2,66.11,66.11,14700.0,40.9441,40.9627,40.907,40.907,14700.0
2014-01-16 10:25:00,66.13,66.25,66.13,66.24,17700.0,40.9194,40.9936,40.9194,40.9875,17700.0
2014-01-16 10:30:00,66.24,66.26,66.18,66.18,11500.0,40.9875,40.9998,40.9503,40.9503,11500.0
2014-01-16 10:35:00,66.18,66.22,66.18,66.18,9200.0,40.9503,40.9751,40.9503,40.9503,9200.0
2014-01-16 10:40:00,66.17,66.23,66.16,66.19,8400.0,40.9441,40.9813,40.938,40.9565,8400.0
2014-01-16 10:45:00,66.17,66.2,66.16,66.19,9100.0,40.9441,40.9627,40.938,40.9565,9100.0
2014-01-16 10:50:00,66.18,66.18,66.12,66.17,11100.0,40.9503,40.9503,40.9132,40.9441,11100.0
2014-01-16 10:55:00,66.18,66.21,66.17,66.18,10100.0,40.9503,40.9689,40.9441,40.9503,10100.0
2014-01-16 11:00:00,66.18,66.26,66.16,66.24,7400.0,40.9503,40.9998,40.938,40.9875,7400.0
2014-01-16 11:05:00,66.24,66.31,66.22,66.31,10200.0,40.9875,41.0308,40.9751,41.0308,10200.0
2014-01-16 11:10:00,66.31,66.32,66.3,66.32,7700.0,41.0308,41.037,41.0246,41.037,7700.0
2014-01-16 11:15:00,66.32,66.35,66.3,66.34,9000.0,41.037,41.0555,41.0246,41.0493,9000.0
2014-01-16 11:20:00,66.34,66.38,66.33,66.36,9200.0,41.0493,41.0741,41.0431,41.0617,9200.0
2014-01-16 11:25:00,66.36,66.37,66.33,66.37,9200.0,41.0617,41.0679,41.0431,41.0679,9200.0
2014-01-16 11:30:00,66.37,66.4,66.35,66.39,6200.0,41.0679,41.0865,41.0555,41.0803,6200.0
2014-01-16 11:35:00,66.38,66.49,66.38,66.47,14700.0,41.0741,41.1421,41.0741,41.1298,14700.0
2014-01-16 11:40:00,66.48,66.49,66.45,66.46,13900.0,41.136,41.1421,41.1174,41.1236,13900.0
2014-01-16 11:45:00,66.47,66.55,66.42,66.42,13100.0,41.1298,41.1793,41.0988,41.0988,13100.0
2014-01-16 11:50:00,66.42,66.47,66.39,66.39,6000.0,41.0988,41.1298,41.0803,41.0803,6000.0
2014-01-16 11:55:00,66.4,66.46,66.38,66.42,7600.0,41.0865,41.1236,41.0741,41.0988,7600.0
2014-01-16 12:00:00,66.42,66.43,66.35,66.36,9900.0,41.0988,41.105,41.0555,41.0617,9900.0
2014-01-16 12:05:00,66.36,66.37,66.28,66.28,5800.0,41.0617,41.0679,41.0122,41.0122,5800.0
2014-01-16 12:10:00,66.28,66.32,66.25,66.26,17200.0,41.0122,41.037,40.9936,40.9998,17200.0
2014-01-16 12:15:00,66.28,66.28,66.23,66.25,9700.0,41.0122,41.0122,40.9813,40.9936,9700.0
2014-01-16 12:20:00,66.26,66.27,66.24,66.25,10200.0,40.9998,41.006,40.9875,40.9936,10200.0
2014-01-16 12:25:00,66.25,66.28,66.25,66.27,6500.0,40.9936,41.0122,40.9936,41.006,6500.0
2014-01-16 12:30:00,66.27,66.28,66.22,66.22,10200.0,41.006,41.0122,40.9751,40.9751,10200.0
2014-01-16 12:35:00,66.22,66.23,66.19,66.23,9900.0,40.9751,40.9813,40.9565,40.9813,9900.0
2014-01-16 12:40:00,66.23,66.25,66.23,66.24,5900.0,40.9813,40.9936,40.9813,40.9875,5900.0
2014-01-16 12:45:00,66.24,66.25,66.21,66.21,14300.0,40.9875,40.9936,40.9689,40.9689,14300.0
2014-01-16 12:50:00,66.2,66.25,66.2,66.23,12500.0,40.9627,40.9936,40.9627,40.9813,12500.0
2014-01-16 12:55:00,66.23,66.25,66.21,66.21,6200.0,40.9813,40.9936,40.9689,40.9689,6200.0
2014-01-16 13:00:00,66.21,66.23,66.21,66.21,9700.0,40.9689,40.9813,40.9689,40.9689,9700.0
2014-01-16 13:05:00,66.21,66.24,66.21,66.22,7000.0,40.9689,40.9875,40.9689,40.9751,7000.0
2014-01-16 13:10:00,66.22,66.23,66.2,66.22,11600.0,40.9751,40.9813,40.9627,40.9751,11600.0
2014-01-16 13:15:00,66.22,66.31,66.21,66.31,15000.0,40.9751,41.0308,40.9689,41.0308,15000.0
2014-01-16 13:20:00,66.32,66.37,66.31,66.32,12700.0,41.037,41.0679,41.0308,41.037,12700.0
2014-01-16 13:25:00,66.33,66.38,66.33,66.38,10200.0,41.0431,41.0741,41.0431,41.0741,10200.0
2014-01-16 13:30:00,66.39,66.39,66.34,66.37,9900.0,41.0803,41.0803,41.0493,41.0679,9900.0
2014-01-16 13:35:00,66.36,66.38,66.33,66.36,21600.0,41.0617,41.0741,41.0431,41.0617,21600.0
2014-01-16 13:40:00,66.36,66.38,66.34,66.38,22200.0,41.0617,41.0741,41.0493,41.0741,22200.0
2014-01-16 13:45:00,66.37,66.38,66.29,66.31,18400.0,41.0679,41.0741,41.0184,41.0308,18400.0
2014-01-16 13:50:00,66.32,66.37,66.31,66.32,18000.0,41.037,41.0679,41.0308,41.037,18000.0
2014-01-16 13:55:00,66.32,66.32,66.3,66.31,12200.0,41.037,41.037,41.0246,41.0308,12200.0
2014-01-16 14:00:00,66.31,66.32,66.27,66.28,23200.0,41.0308,41.037,41.006,41.0122,23200.0
2014-01-16 14:05:00,66.28,66.29,66.25,66.28,17600.0,41.0122,41.0184,40.9936,41.0122,17600.0
2014-01-16 14:10:00,66.28,66.3,66.25,66.26,30500.0,41.0122,41.0246,40.9936,40.9998,30500.0
2014-01-16 14:15:00,66.25,66.25,66.13,66.14,40900.0,40.9936,40.9936,40.9194,40.9256,40900.0
2014-01-16 14:20:00,66.13,66.19,66.09,66.17,33300.0,40.9194,40.9565,40.8946,40.9441,33300.0
2014-01-16 14:25:00,66.17,66.26,66.17,66.25,18500.0,40.9441,40.9998,40.9441,40.9936,18500.0
2014-01-16 14:30:00,66.25,66.26,66.23,66.26,19400.0,40.9936,40.9998,40.9813,40.9998,19400.0
2014-01-16 14:35:00,66.26,66.27,66.23,66.25,25700.0,40.9998,41.006,40.9813,40.9936,25700.0
2014-01-16 14:40:00,66.26,66.27,66.21,66.26,15100.0,40.9998,41.006,40.9689,40.9998,15100.0
2014-01-16 14:45:00,66.27,66.3,66.27,66.28,16100.0,41.006,41.0246,41.006,41.0122,16100.0
2014-01-16 14:50:00,66.28,66.3,66.26,66.28,15300.0,41.0122,41.0246,40.9998,41.0122,15300.0
2014-01-16 14:55:00,66.28,66.31,66.27,66.28,24100.0,41.0122,41.0308,41.006,41.0122,24100.0
2014-01-16 15:00:00,66.29,66.29,66.26,66.26,15200.0,41.0184,41.0184,40.9998,40.9998,15200.0
2014-01-16 15:05:00,66.26,66.34,66.26,66.34,16700.0,40.9998,41.0493,40.9998,41.0493,16700.0
2014-01-16 15:10:00,66.34,66.34,66.32,66.34,15600.0,41.0493,41.0493,41.037,41.0493,15600.0
2014-01-16 15:15:00,66.33,66.35,66.25,66.26,32300.0,41.0431,41.0555,40.9936,40.9998,32300.0
2014-01-16 15:20:00,66.25,66.3,66.25,66.25,22500.0,40.9936,41.0246,40.9936,40.9936,22500.0
2014-01-16 15:25:00,66.26,66.28,66.24,66.27,30300.0,40.9998,41.0122,40.9875,41.006,30300.0
2014-01-16 15:30:00,66.27,66.34,66.27,66.34,34000.0,41.006,41.0493,41.006,41.0493,34000.0
2014-01-16 15:35:00,66.34,66.41,66.34,66.39,24900.0,41.0493,41.0926,41.0493,41.0803,24900.0
2014-01-16 15:40:00,66.38,66.43,66.38,66.4,30900.0,41.0741,41.105,41.0741,41.0865,30900.0
2014-01-16 15:45:00,66.39,66.41,66.33,66.34,44500.0,41.0803,41.0926,41.0431,41.0493,44500.0
2014-01-16 15:50:00,66.34,66.43,66.33,66.42,32100.0,41.0493,41.105,41.0431,41.0988,32100.0
2014-01-16 15:55:00,66.42,66.5,66.42,66.49,127300.0,41.0988,41.1483,41.0988,41.1421,127300.0
2014-01-17 09:30:00,66.32,66.39,66.05,66.3,361400.0,41.037,41.0803,40.8699,41.0246,361400.0
2014-01-17 09:35:00,66.31,66.42,66.26,66.28,34100.0,41.0308,41.0988,40.9998,41.0122,34100.0
2014-01-17 09:40:00,66.24,66.42,66.24,66.3,17200.0,40.9875,41.0988,40.9875,41.0246,17200.0
2014-01-17 09:45:00,66.29,66.3,66.16,66.21,14400.0,41.0184,41.0246,40.938,40.9689,14400.0
2014-01-17 09:50:00,66.23,66.32,66.19,66.29,13400.0,40.9813,41.037,40.9565,41.0184,13400.0
2014-01-17 09:55:00,66.29,66.34,66.17,66.26,12400.0,41.0184,41.0493,40.9441,40.9998,12400.0
2014-01-17 10:00:00,66.24,66.38,66.22,66.33,14100.0,40.9875,41.0741,40.9751,41.0431,14100.0
2014-01-17 10:05:00,66.34,66.42,66.33,66.33,21800.0,41.0493,41.0988,41.0431,41.0431,21800.0
2014-01-17 10:10:00,66.36,66.39,66.29,66.3,24800.0,41.0617,41.0803,41.0184,41.0246,24800.0
2014-01-17 10:15:00,66.3,66.37,66.3,66.33,16600.0,41.0246,41.0679,41.0246,41.0431,16600.0
2014-01-17 10:20:00,66.35,66.36,66.28,66.3,15000.0,41.0555,41.0617,41.0122,41.0246,15000.0
2014-01-17 10:25:00,66.31,66.38,66.26,66.27,14100.0,41.0308,41.0741,40.9998,41.006,14100.0
2014-01-17 10:30:00,66.28,66.34,66.26,66.32,10400.0,41.0122,41.0493,40.9998,41.037,10400.0
2014-01-17 10:35:00,66.33,66.34,66.26,66.29,24000.0,41.0431,41.0493,40.9998,41.0184,24000.0
2014-01-17 10:40:00,66.29,66.31,66.26,66.28,7400.0,41.0184,41.0308,40.9998,41.0122,7400.0
2014-01-17 10:45:00,66.3,66.31,66.24,66.25,6600.0,41.0246,41.0308,40.9875,40.9936,6600.0
2014-01-17 10:50:00,66.24,66.27,66.19,66.2,12100.0,40.9875,41.006,40.9565,40.9627,12100.0
2014-01-17 10:55:00,66.22,66.26,66.18,66.26,9500.0,40.9751,40.9998,40.9503,40.9998,9500.0
2014-01-17 11:00:00,66.27,66.38,66.27,66.37,10200.0,41.006,41.0741,41.006,41.0679,10200.0
2014-01-17 11:05:00,66.37,66.4,66.36,66.36,17700.0,41.0679,41.0865,41.0617,41.0617,17700.0
2014-01-17 11:10:00,66.37,66.41,66.36,66.39,9500.0,41.0679,41.0926,41.0617,41.0803,9500.0
2014-01-17 11:15:00,66.4,66.41,66.38,66.38,17700.0,41.0865,41.0926,41.0741,41.0741,17700.0
2014-01-17 11:20:00,66.39,66.44,66.38,66.4,13800.0,41.0803,41.1112,41.0741,41.0865,13800.0
2014-01-17 11:25:00,66.41,66.5,66.41,66.48,23400.0,41.0926,41.1483,41.0926,41.136,23400.0
2014-01-17 11:30:00,66.49,66.55,66.48,66.53,24200.0,41.1421,41.1793,41.136,41.1669,24200.0
2014-01-17 11:35:00,66.52,66.52,66.44,66.45,22000.0,41.1607,41.1607,41.1112,41.1174,22000.0
2014-01-17 11:40:00,66.46,66.47,66.41,66.45,12800.0,41.1236,41.1298,41.0926,41.1174,12800.0
2014-01-17 11:45:00,66.45,66.45,66.41,66.41,8800.0,41.1174,41.1174,41.0926,41.0926,8800.0
2014-01-17 11:50:00,66.42,66.44,66.4,66.41,4800.0,41.0988,41.1112,41.0865,41.0926,4800.0
2014-01-17 11:55:00,66.41,66.45,66.41,66.43,8500.0,41.0926,41.1174,41.0926,41.105,8500.0
2014-01-17 12:00:00,66.43,66.43,66.38,66.39,6500.0,41.105,41.105,41.0741,41.0803,6500.0
2014-01-17 12:05:00,66.39,66.4,66.37,66.4,7600.0,41.0803,41.0865,41.0679,41.0865,7600.0
2014-01-17 12:10:00,66.4,66.42,66.38,66.41,6800.0,41.0865,41.0988,41.0741,41.0926,6800.0
2014-01-17 12:15:00,66.41,66.45,66.41,66.42,7500.0,41.0926,41.1174,41.0926,41.0988,7500.0
2014-01-17 12:20:00,66.42,66.42,66.39,66.41,8800.0,41.0988,41.0988,41.0803,41.0926,8800.0
2014-01-17 12:25:00,66.41,66.42,66.39,66.4,5200.0,41.0926,41.0988,41.0803,41.0865,5200.0
2014-01-17 12:30:00,66.4,66.46,66.4,66.45,12000.0,41.0865,41.1236,41.0865,41.1174,12000.0
2014-01-17 12:35:00,66.47,66.47,66.44,66.44,5800.0,41.1298,41.1298,41.1112,41.1112,5800.0
2014-01-17 12:40:00,66.44,66.44,66.4,66.43,12200.0,41.1112,41.1112,41.0865,41.105,12200.0
2014-01-17 12:45:00,66.43,66.5,66.43,66.47,7700.0,41.105,41.1483,41.105,41.1298,7700.0
2014-01-17 12:50:00,66.47,66.52,66.47,66.51,5700.0,41.1298,41.1607,41.1298,41.1545,5700.0
2014-01-17 12:55:00,66.51,66.52,66.46,66.47,11000.0,41.1545,41.1607,41.1236,41.1298,11000.0
2014-01-17 13:00:00,66.46,66.52,66.46,66.51,10700.0,41.1236,41.1607,41.1236,41.1545,10700.0
2014-01-17 13:05:00,66.51,66.53,66.46,66.46,12900.0,41.1545,41.1669,41.1236,41.1236,12900.0
2014-01-17 13:10:00,66.46,66.5,66.44,66.48,22600.0,41.1236,41.1483,41.1112,41.136,22600.0
2014-01-17 13:15:00,66.48,66.53,66.42,66.51,19600.0,41.136,41.1669,41.0988,41.1545,19600.0
2014-01-17 13:20:00,66.51,66.51,66.43,66.45,13500.0,41.1545,41.1545,41.105,41.1174,13500.0
2014-01-17 13:25:00,66.44,66.46,66.42,66.46,9700.0,41.1112,41.1236,41.0988,41.1236,9700.0
2014-01-17 13:30:00,66.46,66.49,66.45,66.48,18100.0,41.1236,41.1421,41.1174,41.136,18100.0
2014-01-17 13:35:00,66.48,66.52,66.46,66.48,16400.0,41.136,41.1607,41.1236,41.136,16400.0
2014-01-17 13:40:00,66.47,66.48,66.44,66.45,11900.0,41.1298,41.136,41.1112,41.1174,11900.0
2014-01-17 13:45:00,66.45,66.46,66.39,66.44,14000.0,41.1174,41.1236,41.0803,41.1112,14000.0
2014-01-17 13:50:00,66.43,66.47,66.41,66.47,6400.0,41.105,41.1298,41.0926,41.1298,6400.0
2014-01-17 13:55:00,66.47,66.5,66.46,66.46,10600.0,41.1298,41.1483,41.1236,41.1236,10600.0
2014-01-17 14:00:00,66.47,66.5,66.4,66.42,85000.0,41.1298,41.1483,41.0865,41.0988,85000.0
2014-01-17 14:05:00,66.42,66.46,66.4,66.46,14700.0,41.0988,41.1236,41.0865,41.1236,14700.0
2014-01-17 14:10:00,66.48,66.48,66.42,66.45,18200.0,41.136,41.136,41.0988,41.1174,18200.0
2014-01-17 14:15:00,66.44,66.44,66.39,66.42,7500.0,41.1112,41.1112,41.0803,41.0988,7500.0
2014-01-17 14:20:00,66.42,66.43,66.4,66.41,5700.0,41.0988,41.105,41.0865,41.0926,5700.0
2014-01-17 14:25:00,66.4,66.44,66.38,66.41,9400.0,41.0865,41.1112,41.0741,41.0926,9400.0
2014-01-17 14:30:00,66.41,66.43,66.39,66.4,7700.0,41.0926,41.105,41.0803,41.0865,7700.0
2014-01-17 14:35:00,66.41,66.43,66.37,66.43,8800.0,41.0926,41.105,41.0679,41.105,8800.0
2014-01-17 14:40:00,66.42,66.43,66.41,66.41,8300.0,41.0988,41.105,41.0926,41.0926,8300.0
2014-01-17 14:45:00,66.4,66.47,66.38,66.44,40300.0,41.0865,41.1298,41.0741,41.1112,40300.0
2014-01-17 14:50:00,66.44,66.46,66.42,66.43,10300.0,41.1112,41.1236,41.0988,41.105,10300.0
2014-01-17 14:55:00,66.44,66.47,66.43,66.43,11900.0,41.1112,41.1298,41.105,41.105,11900.0
2014-01-17 15:00:00,66.44,66.49,66.42,66.42,14100.0,41.1112,41.1421,41.0988,41.0988,14100.0
2014-01-17 15:05:00,66.43,66.45,66.38,66.38,16800.0,41.105,41.1174,41.0741,41.0741,16800.0
2014-01-17 15:10:00,66.38,66.42,66.37,66.41,13900.0,41.0741,41.0988,41.0679,41.0926,13900.0
2014-01-17 15:15:00,66.4,66.41,66.35,66.4,14700.0,41.0865,41.0926,41.0555,41.0865,14700.0
2014-01-17 15:20:00,66.39,66.42,66.36,66.4,14600.0,41.0803,41.0988,41.0617,41.0865,14600.0
2014-01-17 15:25:00,66.4,66.42,66.4,66.4,11200.0,41.0865,41.0988,41.0865,41.0865,11200.0
2014-01-17 15:30:00,66.39,66.4,66.28,66.29,28500.0,41.0803,41.0865,41.0122,41.0184,28500.0
2014-01-17 15:35:00,66.3,66.33,66.26,66.26,39800.0,41.0246,41.0431,40.9998,40.9998,39800.0
2014-01-17 15:40:00,66.26,66.27,66.23,66.26,50200.0,40.9998,41.006,40.9813,40.9998,50200.0
2014-01-17 15:45:00,66.27,66.37,66.27,66.34,60200.0,41.006,41.0679,41.006,41.0493,60200.0
2014-01-17 15:50:00,66.34,66.38,66.29,66.29,53000.0,41.0493,41.0741,41.0184,41.0184,53000.0
2014-01-17 15:55:00,66.3,66.32,66.24,66.31,86000.0,41.0246,41.037,40.9875,41.0308,86000.0
2014-01-21 09:30:00,66.49,66.81,66.49,66.71,56400.0,41.1421,41.3402,41.1421,41.2783,56400.0
2014-01-21 09:35:00,66.72,66.87,66.7,66.74,23100.0,41.2845,41.3773,41.2721,41.2968,23100.0
2014-01-21 09:40:00,66.74,66.8,66.71,66.72,15300.0,41.2968,41.334,41.2783,41.2845,15300.0
2014-01-21 09:45:00,66.73,66.8,66.7,66.74,22400.0,41.2907,41.334,41.2721,41.2968,22400.0
2014-01-21 09:50:00,66.75,66.79,66.68,66.69,18000.0,41.303,41.3278,41.2597,41.2659,18000.0
2014-01-21 09:55:00,66.69,66.69,66.56,66.59,43900.0,41.2659,41.2659,41.1855,41.204,43900.0
2014-01-21 10:00:00,66.58,66.58,66.46,66.53,31500.0,41.1978,41.1978,41.1236,41.1669,31500.0
2014-01-21 10:05:00,66.53,66.61,66.46,66.47,27600.0,41.1669,41.2164,41.1236,41.1298,27600.0
2014-01-21 10:10:00,66.48,66.5,66.42,66.48,27000.0,41.136,41.1483,41.0988,41.136,27000.0
2014-01-21 10:15:00,66.47,66.51,66.42,66.49,15300.0,41.1298,41.1545,41.0988,41.1421,15300.0
2014-01-21 10:20:00,66.5,66.59,66.5,66.51,68100.0,41.1483,41.204,41.1483,41.1545,68100.0
2014-01-21 10:25:00,66.51,66.59,66.49,66.55,26000.0,41.1545,41.204,41.1421,41.1793,26000.0
2014-01-21 10:30:00,66.54,66.59,66.5,66.54,30100.0,41.1731,41.204,41.1483,41.1731,30100.0
2014-01-21 10:35:00,66.54,66.65,66.54,66.63,44700.0,41.1731,41.2411,41.1731,41.2288,44700.0
2014-01-21 10:40:00,66.63,66.63,66.51,66.53,20900.0,41.2288,41.2288,41.1545,41.1669,20900.0
2014-01-21 10:45:00,66.54,66.55,66.5,66.55,18600.0,41.1731,41.1793,41.1483,41.1793,18600.0
2014-01-21 10:50:00,66.55,66.61,66.53,66.61,22100.0,41.1793,41.2164,41.1669,41.2164,22100.0
2014-01-21 10:55:00,66.61,66.66,66.61,66.63,21000.0,41.2164,41.2473,41.2164,41.2288,21000.0
2014-01-21 11:00:00,66.64,66.65,66.6,66.65,22100.0,41.235,41.2411,41.2102,41.2411,22100.0
2014-01-21 11:05:00,66.64,66.65,66.52,66.52,50800.0,41.235,41.2411,41.1607,41.1607,50800.0
2014-01-21 11:10:00,66.52,66.52,66.38,66.43,25600.0,41.1607,41.1607,41.0741,41.105,25600.0
2014-01-21 11:15:00,66.43,66.5,66.43,66.44,14600.0,41.105,41.1483,41.105,41.1112,14600.0
2014-01-21 11:20:00,66.43,66.43,66.38,66.42,20400.0,41.105,41.105,41.0741,41.0988,20400.0
2014-01-21 11:25:00,66.42,66.47,66.38,66.47,17200.0,41.0988,41.1298,41.0741,41.1298,17200.0
2014-01-21 11:30:00,66.46,66.46,66.43,66.45,12900.0,41.1236,41.1236,41.105,41.1174,12900.0
2014-01-21 11:35:00,66.47,66.48,66.45,66.45,11600.0,41.1298,41.136,41.1174,41.1174,11600.0
2014-01-21 11:40:00,66.46,66.51,66.45,66.5,17100.0,41.1236,41.1545,41.1174,41.1483,17100.0
2014-01-21 11:45:00,66.5,66.51,66.46,66.47,14400.0,41.1483,41.1545,41.1236,41.1298,14400.0
2014-01-21 11:50:00,66.46,66.51,66.44,66.45,24700.0,41.1236,41.1545,41.1112,41.1174,24700.0
2014-01-21 11:55:00,66.45,66.45,66.41,66.44,11600.0,41.1174,41.1174,41.0926,41.1112,11600.0
2014-01-21 12:00:00,66.45,66.48,66.42,66.45,12500.0,41.1174,41.136,41.0988,41.1174,12500.0
2014-01-21 12:05:00,66.45,66.47,66.39,66.47,21300.0,41.1174,41.1298,41.0803,41.1298,21300.0
2014-01-21 12:10:00,66.45,66.52,66.45,66.51,12100.0,41.1174,41.1607,41.1174,41.1545,12100.0
2014-01-21 12:15:00,66.52,66.57,66.49,66.49,23300.0,41.1607,41.1916,41.1421,41.1421,23300.0
2014-01-21 12:20:00,66.5,66.54,66.49,66.53,37200.0,41.1483,41.1731,41.1421,41.1669,37200.0
2014-01-21 12:25:00,66.53,66.53,66.49,66.51,17300.0,41.1669,41.1669,41.1421,41.1545,17300.0
2014-01-21 12:30:00,66.52,66.53,66.49,66.5,11400.0,41.1607,41.1669,41.1421,41.1483,11400.0
2014-01-21 12:35:00,66.5,66.52,66.49,66.5,12400.0,41.1483,41.1607,41.1421,41.1483,12400.0
2014-01-21 12:40:00,66.5,66.52,66.49,66.5,15700.0,41.1483,41.1607,41.1421,41.1483,15700.0
2014-01-21 12:45:00,66.5,66.5,66.47,66.48,7500.0,41.1483,41.1483,41.1298,41.136,7500.0
2014-01-21 12:50:00,66.48,66.49,66.46,66.48,10400.0,41.136,41.1421,41.1236,41.136,10400.0
2014-01-21 12:55:00,66.48,66.5,66.45,66.49,13000.0,41.136,41.1483,41.1174,41.1421,13000.0
2014-01-21 13:00:00,66.5,66.53,66.48,66.51,14700.0,41.1483,41.1669,41.136,41.1545,14700.0
2014-01-21 13:05:00,66.52,66.56,66.52,66.55,17200.0,41.1607,41.1855,41.1607,41.1793,17200.0
2014-01-21 13:10:00,66.54,66.55,66.49,66.51,19100.0,41.1731,41.1793,41.1421,41.1545,19100.0
2014-01-21 13:15:00,66.51,66.56,66.5,66.55,19900.0,41.1545,41.1855,41.1483,41.1793,19900.0
2014-01-21 13:20:00,66.55,66.63,66.55,66.62,18900.0,41.1793,41.2288,41.1793,41.2226,18900.0
2014-01-21 13:25:00,66.63,66.66,66.61,66.65,15600.0,41.2288,41.2473,41.2164,41.2411,15600.0
2014-01-21 13:30:00,66.65,66.73,66.64,66.72,25500.0,41.2411,41.2907,41.235,41.2845,25500.0
2014-01-21 13:35:00,66.72,66.75,66.67,66.68,26500.0,41.2845,41.303,41.2535,41.2597,26500.0
2014-01-21 13:40:00,66.67,66.77,66.66,66.77,24700.0,41.2535,41.3154,41.2473,41.3154,24700.0
2014-01-21 13:45:00,66.77,66.81,66.77,66.8,19600.0,41.3154,41.3402,41.3154,41.334,19600.0
2014-01-21 13:50:00,66.8,66.84,66.79,66.83,20400.0,41.334,41.3587,41.3278,41.3525,20400.0
2014-01-21 13:55:00,66.83,66.84,66.81,66.82,13300.0,41.3525,41.3587,41.3402,41.3463,13300.0
2014-01-21 14:00:00,66.82,66.85,66.81,66.81,15700.0,41.3463,41.3649,41.3402,41.3402,15700.0
2014-01-21 14:05:00,66.82,66.82,66.78,66.8,13700.0,41.3463,41.3463,41.3216,41.334,13700.0
2014-01-21 14:10:00,66.8,66.84,66.79,66.83,14700.0,41.334,41.3587,41.3278,41.3525,14700.0
2014-01-21 14:15:00,66.84,66.87,66.79,66.8,14300.0,41.3587,41.3773,41.3278,41.334,14300.0
2014-01-21 14:20:00,66.8,66.8,66.79,66.79,16100.0,41.334,41.334,41.3278,41.3278,16100.0
2014-01-21 14:25:00,66.8,66.83,66.79,66.81,16600.0,41.334,41.3525,41.3278,41.3402,16600.0
2014-01-21 14:30:00,66.81,66.86,66.78,66.85,20000.0,41.3402,41.3711,41.3216,41.3649,20000.0
2014-01-21 14:35:00,66.85,66.86,66.82,66.85,21900.0,41.3649,41.3711,41.3463,41.3649,21900.0
2014-01-21 14:40:00,66.86,66.86,66.82,66.83,15700.0,41.3711,41.3711,41.3463,41.3525,15700.0
2014-01-21 14:45:00,66.83,66.83,66.78,66.8,18100.0,41.3525,41.3525,41.3216,41.334,18100.0
2014-01-21 14:50:00,66.8,66.82,66.76,66.82,15700.0,41.334,41.3463,41.3092,41.3463,15700.0
2014-01-21 14:55:00,66.82,66.85,66.79,66.83,59400.0,41.3463,41.3649,41.3278,41.3525,59400.0
2014-01-21 15:00:00,66.82,66.82,66.76,66.78,91700.0,41.3463,41.3463,41.3092,41.3216,91700.0
2014-01-21 15:05:00,66.78,66.81,66.75,66.77,31900.0,41.3216,41.3402,41.303,41.3154,31900.0
2014-01-21 15:10:00,66.78,66.78,66.71,66.73,30200.0,41.3216,41.3216,41.2783,41.2907,30200.0
2014-01-21 15:15:00,66.74,66.81,66.74,66.8,25400.0,41.2968,41.3402,41.2968,41.334,25400.0
2014-01-21 15:20:00,66.8,66.81,66.79,66.81,28200.0,41.334,41.3402,41.3278,41.3402,28200.0
2014-01-21 15:25:00,66.81,66.83,66.75,66.77,48800.0,41.3402,41.3525,41.303,41.3154,48800.0
2014-01-21 15:30:00,66.78,66.78,66.75,66.77,19500.0,41.3216,41.3216,41.303,41.3154,19500.0
2014-01-21 15:35:00,66.78,66.84,66.75,66.84,40100.0,41.3216,41.3587,41.303,41.3587,40100.0
2014-01-21 15:40:00,66.84,66.91,66.84,66.9,40000.0,41.3587,41.402,41.3587,41.3958,40000.0
2014-01-21 15:45:00,66.89,66.94,66.86,66.89,77600.0,41.3897,41.4206,41.3711,41.3897,77600.0
2014-01-21 15:50:00,66.89,66.9,66.82,66.88,104200.0,41.3897,41.3958,41.3463,41.3835,104200.0
2014-01-21 15:55:00,66.89,66.91,66.85,66.89,143400.0,41.3897,41.402,41.3649,41.3897,143400.0
2014-01-22 09:30:00,66.88,67.24,66.86,67.19,56400.0,41.3835,41.6062,41.3711,41.5753,56400.0
2014-01-22 09:35:00,67.19,67.21,66.96,66.97,30900.0,41.5753,41.5877,41.433,41.4392,30900.0
2014-01-22 09:40:00,66.96,67.11,66.95,67.08,37100.0,41.433,41.5258,41.4268,41.5072,37100.0
2014-01-22 09:45:00,67.09,67.13,67.0,67.01,26900.0,41.5134,41.5382,41.4577,41.4639,26900.0
2014-01-22 09:50:00,67.0,67.07,66.95,66.98,23700.0,41.4577,41.501,41.4268,41.4453,23700.0
2014-01-22 09:55:00,67.0,67.04,66.92,66.92,9700.0,41.4577,41.4825,41.4082,41.4082,9700.0
2014-01-22 10:00:00,66.92,67.04,66.92,67.01,14700.0,41.4082,41.4825,41.4082,41.4639,14700.0
2014-01-22 10:05:00,67.03,67.07,67.0,67.05,10200.0,41.4763,41.501,41.4577,41.4887,10200.0
2014-01-22 10:10:00,67.06,67.08,66.97,66.98,16000.0,41.4948,41.5072,41.4392,41.4453,16000.0
2014-01-22 10:15:00,66.98,66.99,66.89,66.94,14800.0,41.4453,41.4515,41.3897,41.4206,14800.0
2014-01-22 10:20:00,66.96,67.01,66.94,67.01,13500.0,41.433,41.4639,41.4206,41.4639,13500.0
2014-01-22 10:25:00,67.0,67.11,67.0,67.05,24700.0,41.4577,41.5258,41.4577,41.4887,24700.0
2014-01-22 10:30:00,67.06,67.06,66.98,66.99,14400.0,41.4948,41.4948,41.4453,41.4515,14400.0
2014-01-22 10:35:00,66.98,67.03,66.95,66.95,30400.0,41.4453,41.4763,41.4268,41.4268,30400.0
2014-01-22 10:40:00,66.94,66.94,66.87,66.93,80600.0,41.4206,41.4206,41.3773,41.4144,80600.0
2014-01-22 10:45:00,66.93,66.96,66.91,66.92,20700.0,41.4144,41.433,41.402,41.4082,20700.0
2014-01-22 10:50:00,66.92,66.94,66.85,66.86,16200.0,41.4082,41.4206,41.3649,41.3711,16200.0
2014-01-22 10:55:00,66.87,66.88,66.81,66.85,18000.0,41.3773,41.3835,41.3402,41.3649,18000.0
2014-01-22 11:00:00,66.84,66.89,66.83,66.85,10200.0,41.3587,41.3897,41.3525,41.3649,10200.0
2014-01-22 11:05:00,66.87,66.91,66.86,66.86,13100.0,41.3773,41.402,41.3711,41.3711,13100.0
2014-01-22 11:10:00,66.86,66.91,66.84,66.88,6700.0,41.3711,41.402,41.3587,41.3835,6700.0
2014-01-22 11:15:00,66.88,66.91,66.85,66.87,9600.0,41.3835,41.402,41.3649,41.3773,9600.0
2014-01-22 11:20:00,66.88,66.91,66.85,66.88,13500.0,41.3835,41.402,41.3649,41.3835,13500.0
2014-01-22 11:25:00,66.89,66.92,66.85,66.88,13800.0,41.3897,41.4082,41.3649,41.3835,13800.0
2014-01-22 11:30:00,66.88,66.99,66.88,66.96,14000.0,41.3835,41.4515,41.3835,41.433,14000.0
2014-01-22 11:35:00,66.96,66.96,66.82,66.82,28000.0,41.433,41.433,41.3463,41.3463,28000.0
2014-01-22 11:40:00,66.84,66.9,66.82,66.82,35500.0,41.3587,41.3958,41.3463,41.3463,35500.0
2014-01-22 11:45:00,66.83,66.85,66.79,66.83,12800.0,41.3525,41.3649,41.3278,41.3525,12800.0
2014-01-22 11:50:00,66.83,66.9,66.82,66.9,6700.0,41.3525,41.3958,41.3463,41.3958,6700.0
2014-01-22 11:55:00,66.9,66.9,66.81,66.85,14900.0,41.3958,41.3958,41.3402,41.3649,14900.0
2014-01-22 12:00:00,66.86,66.9,66.84,66.9,9800.0,41.3711,41.3958,41.3587,41.3958,9800.0
2014-01-22 12:05:00,66.9,66.92,66.88,66.89,10900.0,41.3958,41.4082,41.3835,41.3897,10900.0
2014-01-22 12:10:00,66.89,66.96,66.87,66.96,13400.0,41.3897,41.433,41.3773,41.433,13400.0
2014-01-22 12:15:00,66.96,66.97,66.92,66.97,14000.0,41.433,41.4392,41.4082,41.4392,14000.0
2014-01-22 12:20:00,66.97,67.03,66.97,67.0,15200.0,41.4392,41.4763,41.4392,41.4577,15200.0
2014-01-22 12:25:00,67.01,67.03,66.99,67.02,15300.0,41.4639,41.4763,41.4515,41.4701,15300.0
2014-01-22 12:30:00,67.03,67.05,66.98,66.98,8100.0,41.4763,41.4887,41.4453,41.4453,8100.0
2014-01-22 12:35:00,66.96,67.0,66.94,67.0,12100.0,41.433,41.4577,41.4206,41.4577,12100.0
2014-01-22 12:40:00,67.0,67.02,66.94,66.94,5900.0,41.4577,41.4701,41.4206,41.4206,5900.0
2014-01-22 12:45:00,66.95,66.98,66.94,66.98,3300.0,41.4268,41.4453,41.4206,41.4453,3300.0
2014-01-22 12:50:00,66.98,67.04,66.96,67.04,4100.0,41.4453,41.4825,41.433,41.4825,4100.0
2014-01-22 12:55:00,67.03,67.04,66.99,67.01,12100.0,41.4763,41.4825,41.4515,41.4639,12100.0
2014-01-22 13:00:00,67.03,67.06,67.01,67.01,10800.0,41.4763,41.4948,41.4639,41.4639,10800.0
2014-01-22 13:05:00,67.02,67.03,67.01,67.02,5700.0,41.4701,41.4763,41.4639,41.4701,5700.0
2014-01-22 13:10:00,67.02,67.07,67.01,67.07,9600.0,41.4701,41.501,41.4639,41.501,9600.0
2014-01-22 13:15:00,67.07,67.07,67.03,67.03,7600.0,41.501,41.501,41.4763,41.4763,7600.0
2014-01-22 13:20:00,67.03,67.08,67.03,67.05,10200.0,41.4763,41.5072,41.4763,41.4887,10200.0
2014-01-22 13:25:00,67.05,67.09,67.04,67.09,5200.0,41.4887,41.5134,41.4825,41.5134,5200.0
2014-01-22 13:30:00,67.09,67.09,67.03,67.03,6300.0,41.5134,41.5134,41.4763,41.4763,6300.0
2014-01-22 13:35:00,67.03,67.04,66.96,66.96,11800.0,41.4763,41.4825,41.433,41.433,11800.0
2014-01-22 13:40:00,66.95,66.99,66.92,66.99,8200.0,41.4268,41.4515,41.4082,41.4515,8200.0
2014-01-22 13:45:00,66.99,66.99,66.89,66.89,8300.0,41.4515,41.4515,41.3897,41.3897,8300.0
2014-01-22 13:50:00,66.9,66.95,66.89,66.95,10900.0,41.3958,41.4268,41.3897,41.4268,10900.0
2014-01-22 13:55:00,66.95,67.0,66.94,67.0,18500.0,41.4268,41.4577,41.4206,41.4577,18500.0
2014-01-22 14:00:00,67.0,67.0,66.95,66.97,15100.0,41.4577,41.4577,41.4268,41.4392,15100.0
2014-01-22 14:05:00,66.98,67.06,66.98,67.02,16000.0,41.4453,41.4948,41.4453,41.4701,16000.0
2014-01-22 14:10:00,67.01,67.04,66.98,66.99,14200.0,41.4639,41.4825,41.4453,41.4515,14200.0
2014-01-22 14:15:00,66.99,67.06,66.99,67.05,18600.0,41.4515,41.4948,41.4515,41.4887,18600.0
2014-01-22 14:20:00,67.04,67.05,67.03,67.03,14000.0,41.4825,41.4887,41.4763,41.4763,14000.0
2014-01-22 14:25:00,67.04,67.06,67.02,67.03,20400.0,41.4825,41.4948,41.4701,41.4763,20400.0
2014-01-22 14:30:00,67.03,67.05,67.03,67.03,6700.0,41.4763,41.4887,41.4763,41.4763,6700.0
2014-01-22 14:35:00,67.03,67.07,67.03,67.05,29100.0,41.4763,41.501,41.4763,41.4887,29100.0
2014-01-22 14:40:00,67.05,67.05,67.03,67.05,17100.0,41.4887,41.4887,41.4763,41.4887,17100.0
2014-01-22 14:45:00,67.06,67.06,66.98,67.0,23200.0,41.4948,41.4948,41.4453,41.4577,23200.0
2014-01-22 14:50:00,66.99,67.01,66.98,66.98,23000.0,41.4515,41.4639,41.4453,41.4453,23000.0
2014-01-22 14:55:00,66.98,67.01,66.98,67.01,52800.0,41.4453,41.4639,41.4453,41.4639,52800.0
2014-01-22 15:00:00,67.02,67.07,67.02,67.06,57500.0,41.4701,41.501,41.4701,41.4948,57500.0
2014-01-22 15:05:00,67.08,67.09,67.05,67.07,19200.0,41.5072,41.5134,41.4887,41.501,19200.0
2014-01-22 15:10:00,67.07,67.09,67.04,67.09,27300.0,41.501,41.5134,41.4825,41.5134,27300.0
2014-01-22 15:15:00,67.09,67.12,67.09,67.11,29300.0,41.5134,41.532,41.5134,41.5258,29300.0
2014-01-22 15:20:00,67.11,67.11,67.06,67.06,48500.0,41.5258,41.5258,41.4948,41.4948,48500.0
2014-01-22 15:25:00,67.06,67.11,67.04,67.09,21800.0,41.4948,41.5258,41.4825,41.5134,21800.0
2014-01-22 15:30:00,67.09,67.11,67.05,67.06,59600.0,41.5134,41.5258,41.4887,41.4948,59600.0
2014-01-22 15:35:00,67.06,67.11,67.06,67.1,45200.0,41.4948,41.5258,41.4948,41.5196,45200.0
2014-01-22 15:40:00,67.11,67.14,67.08,67.14,31100.0,41.5258,41.5443,41.5072,41.5443,31100.0
2014-01-22 15:45:00,67.14,67.16,67.13,67.14,47900.0,41.5443,41.5567,41.5382,41.5443,47900.0
2014-01-22 15:50:00,67.14,67.17,67.09,67.15,103200.0,41.5443,41.5629,41.5134,41.5505,103200.0
2014-01-22 15:55:00,67.15,67.16,67.09,67.11,103400.0,41.5505,41.5567,41.5134,41.5258,103400.0
2014-01-23 09:30:00,66.72,67.0,66.7,66.71,41700.0,41.2845,41.4577,41.2721,41.2783,41700.0
2014-01-23 09:35:00,66.72,66.8,66.66,66.66,18300.0,41.2845,41.334,41.2473,41.2473,18300.0
2014-01-23 09:40:00,66.65,66.78,66.52,66.75,34900.0,41.2411,41.3216,41.1607,41.303,34900.0
2014-01-23 09:45:00,66.74,66.78,66.68,66.7,44700.0,41.2968,41.3216,41.2597,41.2721,44700.0
2014-01-23 09:50:00,66.69,66.72,66.5,66.54,28600.0,41.2659,41.2845,41.1483,41.1731,28600.0
2014-01-23 09:55:00,66.55,66.57,66.47,66.48,21400.0,41.1793,41.1916,41.1298,41.136,21400.0
2014-01-23 10:00:00,66.49,66.72,66.49,66.61,57200.0,41.1421,41.2845,41.1421,41.2164,57200.0
2014-01-23 10:05:00,66.62,66.65,66.49,66.6,17000.0,41.2226,41.2411,41.1421,41.2102,17000.0
2014-01-23 10:10:00,66.59,66.63,66.56,66.63,12700.0,41.204,41.2288,41.1855,41.2288,12700.0
2014-01-23 10:15:00,66.61,66.74,66.59,66.71,19600.0,41.2164,41.2968,41.204,41.2783,19600.0
2014-01-23 10:20:00,66.71,66.76,66.64,66.68,14700.0,41.2783,41.3092,41.235,41.2597,14700.0
2014-01-23 10:25:00,66.69,66.72,66.65,66.67,11600.0,41.2659,41.2845,41.2411,41.2535,11600.0
2014-01-23 10:30:00,66.68,66.76,66.66,66.76,15500.0,41.2597,41.3092,41.2473,41.3092,15500.0
2014-01-23 10:35:00,66.76,66.79,66.71,66.71,22500.0,41.3092,41.3278,41.2783,41.2783,22500.0
2014-01-23 10:40:00,66.73,66.86,66.72,66.85,12400.0,41.2907,41.3711,41.2845,41.3649,12400.0
2014-01-23 10:45:00,66.83,66.88,66.79,66.88,12200.0,41.3525,41.3835,41.3278,41.3835,12200.0
2014-01-23 10:50:00,66.88,66.88,66.77,66.8,15600.0,41.3835,41.3835,41.3154,41.334,15600.0
2014-01-23 10:55:00,66.8,66.81,66.78,66.8,16500.0,41.334,41.3402,41.3216,41.334,16500.0
2014-01-23 11:00:00,66.8,66.81,66.72,66.72,22600.0,41.334,41.3402,41.2845,41.2845,22600.0
2014-01-23 11:05:00,66.72,66.76,66.66,66.7,48000.0,41.2845,41.3092,41.2473,41.2721,48000.0
2014-01-23 11:10:00,66.74,66.75,66.68,66.69,56000.0,41.2968,41.303,41.2597,41.2659,56000.0
2014-01-23 11:15:00,66.7,66.73,66.63,66.69,137400.0,41.2721,41.2907,41.2288,41.2659,137400.0
2014-01-23 11:20:00,66.69,66.7,66.6,66.63,27300.0,41.2659,41.2721,41.2102,41.2288,27300.0
2014-01-23 11:25:00,66.63,66.76,66.63,66.74,22700.0,41.2288,41.3092,41.2288,41.2968,22700.0
2014-01-23 11:30:00,66.75,66.75,66.67,66.68,21800.0,41.303,41.303,41.2535,41.2597,21800.0
2014-01-23 11:35:00,66.67,66.71,66.65,66.69,16500.0,41.2535,41.2783,41.2411,41.2659,16500.0
2014-01-23 11:40:00,66.72,66.77,66.7,66.76,16600.0,41.2845,41.3154,41.2721,41.3092,16600.0
2014-01-23 11:45:00,66.76,66.78,66.71,66.71,14300.0,41.3092,41.3216,41.2783,41.2783,14300.0
2014-01-23 11:50:00,66.71,66.71,66.66,66.66,12900.0,41.2783,41.2783,41.2473,41.2473,12900.0
2014-01-23 11:55:00,66.65,66.69,66.61,66.63,13400.0,41.2411,41.2659,41.2164,41.2288,13400.0
2014-01-23 12:00:00,66.64,66.67,66.57,66.58,14400.0,41.235,41.2535,41.1916,41.1978,14400.0
2014-01-23 12:05:00,66.58,66.61,66.57,66.61,16600.0,41.1978,41.2164,41.1916,41.2164,16600.0
2014-01-23 12:10:00,66.6,66.63,66.55,66.57,25400.0,41.2102,41.2288,41.1793,41.1916,25400.0
2014-01-23 12:15:00,66.56,66.58,66.53,66.54,6800.0,41.1855,41.1978,41.1669,41.1731,6800.0
2014-01-23 12:20:00,66.54,66.56,66.5,66.52,20600.0,41.1731,41.1855,41.1483,41.1607,20600.0
2014-01-23 12:25:00,66.52,66.54,66.46,66.47,12300.0,41.1607,41.1731,41.1236,41.1298,12300.0
2014-01-23 12:30:00,66.46,66.54,66.44,66.53,22800.0,41.1236,41.1731,41.1112,41.1669,22800.0
2014-01-23 12:35:00,66.52,66.59,66.52,66.55,19900.0,41.1607,41.204,41.1607,41.1793,19900.0
2014-01-23 12:40:00,66.54,66.56,66.46,66.48,16500.0,41.1731,41.1855,41.1236,41.136,16500.0
2014-01-23 12:45:00,66.49,66.53,66.48,66.5,34600.0,41.1421,41.1669,41.136,41.1483,34600.0
2014-01-23 12:50:00,66.5,66.56,66.5,66.56,25200.0,41.1483,41.1855,41.1483,41.1855,25200.0
2014-01-23 12:55:00,66.54,66.57,66.51,66.53,26000.0,41.1731,41.1916,41.1545,41.1669,26000.0
2014-01-23 13:00:00,66.52,66.54,66.45,66.48,35000.0,41.1607,41.1731,41.1174,41.136,35000.0
2014-01-23 13:05:00,66.48,66.52,66.43,66.49,7500.0,41.136,41.1607,41.105,41.1421,7500.0
2014-01-23 13:10:00,66.5,66.51,66.39,66.41,10000.0,41.1483,41.1545,41.0803,41.0926,10000.0
2014-01-23 13:15:00,66.42,66.47,66.41,66.42,16400.0,41.0988,41.1298,41.0926,41.0988,16400.0
2014-01-23 13:20:00,66.42,66.44,66.39,66.4,17500.0,41.0988,41.1112,41.0803,41.0865,17500.0
2014-01-23 13:25:00,66.39,66.39,66.33,66.33,12100.0,41.0803,41.0803,41.0431,41.0431,12100.0
2014-01-23 13:30:00,66.34,66.34,66.26,66.27,43000.0,41.0493,41.0493,40.9998,41.006,43000.0
2014-01-23 13:35:00,66.27,66.28,66.23,66.23,21400.0,41.006,41.0122,40.9813,40.9813,21400.0
2014-01-23 13:40:00,66.23,66.26,66.17,66.17,25100.0,40.9813,40.9998,40.9441,40.9441,25100.0
2014-01-23 13:45:00,66.17,66.19,66.07,66.07,22200.0,40.9441,40.9565,40.8823,40.8823,22200.0
2014-01-23 13:50:00,66.07,66.2,66.07,66.17,20400.0,40.8823,40.9627,40.8823,40.9441,20400.0
2014-01-23 13:55:00,66.17,66.21,66.12,66.15,34500.0,40.9441,40.9689,40.9132,40.9318,34500.0
2014-01-23 14:00:00,66.16,66.2,66.15,66.17,14900.0,40.938,40.9627,40.9318,40.9441,14900.0
2014-01-23 14:05:00,66.17,66.22,66.17,66.2,18100.0,40.9441,40.9751,40.9441,40.9627,18100.0
2014-01-23 14:10:00,66.2,66.24,66.19,66.22,12500.0,40.9627,40.9875,40.9565,40.9751,12500.0
2014-01-23 14:15:00,66.23,66.26,66.21,66.22,17600.0,40.9813,40.9998,40.9689,40.9751,17600.0
2014-01-23 14:20:00,66.21,66.22,66.1,66.11,50100.0,40.9689,40.9751,40.9008,40.907,50100.0
2014-01-23 14:25:00,66.12,66.15,66.1,66.12,24000.0,40.9132,40.9318,40.9008,40.9132,24000.0
2014-01-23 14:30:00,66.13,66.17,66.12,66.17,19000.0,40.9194,40.9441,40.9132,40.9441,19000.0
2014-01-23 14:35:00,66.18,66.23,66.17,66.17,13900.0,40.9503,40.9813,40.9441,40.9441,13900.0
2014-01-23 14:40:00,66.17,66.19,66.13,66.18,27100.0,40.9441,40.9565,40.9194,40.9503,27100.0
2014-01-23 14:45:00,66.19,66.19,66.14,66.15,32000.0,40.9565,40.9565,40.9256,40.9318,32000.0
2014-01-23 14:50:00,66.16,66.17,66.16,66.17,20100.0,40.938,40.9441,40.938,40.9441,20100.0
2014-01-23 14:55:00,66.17,66.23,66.15,66.23,46700.0,40.9441,40.9813,40.9318,40.9813,46700.0
2014-01-23 15:00:00,66.24,66.28,66.23,66.25,17300.0,40.9875,41.0122,40.9813,40.9936,17300.0
2014-01-23 15:05:00,66.25,66.31,66.24,66.28,25400.0,40.9936,41.0308,40.9875,41.0122,25400.0
2014-01-23 15:10:00,66.27,66.32,66.25,66.32,16200.0,41.006,41.037,40.9936,41.037,16200.0
2014-01-23 15:15:00,66.31,66.32,66.28,66.29,20400.0,41.0308,41.037,41.0122,41.0184,20400.0
2014-01-23 15:20:00,66.3,66.31,66.27,66.28,18600.0,41.0246,41.0308,41.006,41.0122,18600.0
2014-01-23 15:25:00,66.27,66.32,66.27,66.31,33100.0,41.006,41.037,41.006,41.0308,33100.0
2014-01-23 15:30:00,66.31,66.33,66.27,66.33,26100.0,41.0308,41.0431,41.006,41.0431,26100.0
2014-01-23 15:35:00,66.33,66.44,66.32,66.38,40200.0,41.0431,41.1112,41.037,41.0741,40200.0
2014-01-23 15:40:00,66.38,66.44,66.35,66.43,42000.0,41.0741,41.1112,41.0555,41.105,42000.0
2014-01-23 15:45:00,66.43,66.44,66.34,66.34,69200.0,41.105,41.1112,41.0493,41.0493,69200.0
2014-01-23 15:50:00,66.34,66.39,66.34,66.37,60300.0,41.0493,41.0803,41.0493,41.0679,60300.0
2014-01-23 15:55:00,66.36,66.42,66.34,66.42,147300.0,41.0617,41.0988,41.0493,41.0988,147300.0
2014-01-24 09:30:00,66.09,66.35,65.86,66.05,39400.0,40.8946,41.0555,40.7523,40.8699,39400.0
2014-01-24 09:35:00,66.08,66.38,66.04,66.36,37100.0,40.8884,41.0741,40.8637,41.0617,37100.0
2014-01-24 09:40:00,66.36,66.57,66.35,66.42,35900.0,41.0617,41.1916,41.0555,41.0988,35900.0
2014-01-24 09:45:00,66.41,66.5,66.32,66.5,25900.0,41.0926,41.1483,41.037,41.1483,25900.0
2014-01-24 09:50:00,66.49,66.58,66.41,66.57,13500.0,41.1421,41.1978,41.0926,41.1916,13500.0
2014-01-24 09:55:00,66.56,66.62,66.52,66.61,12100.0,41.1855,41.2226,41.1607,41.2164,12100.0
2014-01-24 10:00:00,66.59,66.69,66.57,66.67,21100.0,41.204,41.2659,41.1916,41.2535,21100.0
2014-01-24 10:05:00,66.68,66.73,66.6,66.69,22500.0,41.2597,41.2907,41.2102,41.2659,22500.0
2014-01-24 10:10:00,66.69,66.69,66.57,66.58,14600.0,41.2659,41.2659,41.1916,41.1978,14600.0
2014-01-24 10:15:00,66.56,66.6,66.47,66.58,27900.0,41.1855,41.2102,41.1298,41.1978,27900.0
2014-01-24 10:20:00,66.57,66.64,66.55,66.61,21000.0,41.1916,41.235,41.1793,41.2164,21000.0
2014-01-24 10:25:00,66.62,66.62,66.54,66.61,14000.0,41.2226,41.2226,41.1731,41.2164,14000.0
2014-01-24 10:30:00,66.6,66.6,66.35,66.35,45500.0,41.2102,41.2102,41.0555,41.0555,45500.0
2014-01-24 10:35:00,66.35,66.56,66.35,66.5,36000.0,41.0555,41.1855,41.0555,41.1483,36000.0
2014-01-24 10:40:00,66.5,66.52,66.42,66.43,18000.0,41.1483,41.1607,41.0988,41.105,18000.0
2014-01-24 10:45:00,66.42,66.49,66.35,66.48,58000.0,41.0988,41.1421,41.0555,41.136,58000.0
2014-01-24 10:50:00,66.47,66.63,66.47,66.6,32800.0,41.1298,41.2288,41.1298,41.2102,32800.0
2014-01-24 10:55:00,66.59,66.6,66.49,66.59,24700.0,41.204,41.2102,41.1421,41.204,24700.0
2014-01-24 11:00:00,66.58,66.72,66.58,66.7,19200.0,41.1978,41.2845,41.1978,41.2721,19200.0
2014-01-24 11:05:00,66.7,66.76,66.54,66.54,23000.0,41.2721,41.3092,41.1731,41.1731,23000.0
2014-01-24 11:10:00,66.56,66.64,66.54,66.64,12900.0,41.1855,41.235,41.1731,41.235,12900.0
2014-01-24 11:15:00,66.62,66.66,66.57,66.58,10900.0,41.2226,41.2473,41.1916,41.1978,10900.0
2014-01-24 11:20:00,66.56,66.57,66.51,66.56,15000.0,41.1855,41.1916,41.1545,41.1855,15000.0
2014-01-24 11:25:00,66.56,66.6,66.51,66.52,13000.0,41.1855,41.2102,41.1545,41.1607,13000.0
2014-01-24 11:30:00,66.53,66.63,66.49,66.61,18700.0,41.1669,41.2288,41.1421,41.2164,18700.0
2014-01-24 11:35:00,66.62,66.68,66.59,66.67,14200.0,41.2226,41.2597,41.204,41.2535,14200.0
2014-01-24 11:40:00,66.66,66.72,66.63,66.64,19800.0,41.2473,41.2845,41.2288,41.235,19800.0
2014-01-24 11:45:00,66.64,66.64,66.56,66.62,10200.0,41.235,41.235,41.1855,41.2226,10200.0
2014-01-24 11:50:00,66.61,66.69,66.57,66.64,10700.0,41.2164,41.2659,41.1916,41.235,10700.0
2014-01-24 11:55:00,66.63,66.77,66.63,66.75,11300.0,41.2288,41.3154,41.2288,41.303,11300.0
2014-01-24 12:00:00,66.74,66.77,66.67,66.69,38400.0,41.2968,41.3154,41.2535,41.2659,38400.0
2014-01-24 12:05:00,66.71,66.8,66.67,66.77,19500.0,41.2783,41.334,41.2535,41.3154,19500.0
2014-01-24 12:10:00,66.76,66.78,66.72,66.76,20500.0,41.3092,41.3216,41.2845,41.3092,20500.0
2014-01-24 12:15:00,66.76,66.82,66.72,66.72,16600.0,41.3092,41.3463,41.2845,41.2845,16600.0
2014-01-24 12:20:00,66.72,66.74,66.62,66.64,11200.0,41.2845,41.2968,41.2226,41.235,11200.0
2014-01-24 12:25:00,66.64,66.67,66.59,66.63,11500.0,41.235,41.2535,41.204,41.2288,11500.0
2014-01-24 12:30:00,66.63,66.66,66.58,66.62,14200.0,41.2288,41.2473,41.1978,41.2226,14200.0
2014-01-24 12:35:00,66.61,66.63,66.56,66.6,7400.0,41.2164,41.2288,41.1855,41.2102,7400.0
2014-01-24 12:40:00,66.58,66.59,66.52,66.52,8600.0,41.1978,41.204,41.1607,41.1607,8600.0
2014-01-24 12:45:00,66.51,66.53,66.49,66.5,9500.0,41.1545,41.1669,41.1421,41.1483,9500.0
2014-01-24 12:50:00,66.49,66.51,66.44,66.45,19500.0,41.1421,41.1545,41.1112,41.1174,19500.0
2014-01-24 12:55:00,66.45,66.52,66.44,66.5,12700.0,41.1174,41.1607,41.1112,41.1483,12700.0
2014-01-24 13:00:00,66.51,66.51,66.41,66.41,33400.0,41.1545,41.1545,41.0926,41.0926,33400.0
2014-01-24 13:05:00,66.42,66.52,66.41,66.5,25700.0,41.0988,41.1607,41.0926,41.1483,25700.0
2014-01-24 13:10:00,66.51,66.56,66.47,66.55,29200.0,41.1545,41.1855,41.1298,41.1793,29200.0
2014-01-24 13:15:00,66.56,66.59,66.55,66.56,22000.0,41.1855,41.204,41.1793,41.1855,22000.0
2014-01-24 13:20:00,66.56,66.56,66.47,66.5,36200.0,41.1855,41.1855,41.1298,41.1483,36200.0
2014-01-24 13:25:00,66.51,66.58,66.51,66.54,19700.0,41.1545,41.1978,41.1545,41.1731,19700.0
2014-01-24 13:30:00,66.53,66.6,66.48,66.48,22900.0,41.1669,41.2102,41.136,41.136,22900.0
2014-01-24 13:35:00,66.49,66.53,66.45,66.5,20100.0,41.1421,41.1669,41.1174,41.1483,20100.0
2014-01-24 13:40:00,66.49,66.56,66.46,66.5,21900.0,41.1421,41.1855,41.1236,41.1483,21900.0
2014-01-24 13:45:00,66.51,66.52,66.48,66.49,15900.0,41.1545,41.1607,41.136,41.1421,15900.0
2014-01-24 13:50:00,66.5,66.57,66.5,66.53,17200.0,41.1483,41.1916,41.1483,41.1669,17200.0
2014-01-24 13:55:00,66.53,66.57,66.45,66.49,30400.0,41.1669,41.1916,41.1174,41.1421,30400.0
2014-01-24 14:00:00,66.48,66.48,66.34,66.37,35900.0,41.136,41.136,41.0493,41.0679,35900.0
2014-01-24 14:05:00,66.37,66.43,66.36,66.39,13100.0,41.0679,41.105,41.0617,41.0803,13100.0
2014-01-24 14:10:00,66.4,66.42,66.2,66.2,35400.0,41.0865,41.0988,40.9627,40.9627,35400.0
2014-01-24 14:15:00,66.21,66.25,66.2,66.22,16800.0,40.9689,40.9936,40.9627,40.9751,16800.0
2014-01-24 14:20:00,66.22,66.25,66.19,66.21,19900.0,40.9751,40.9936,40.9565,40.9689,19900.0
2014-01-24 14:25:00,66.22,66.34,66.2,66.31,49700.0,40.9751,41.0493,40.9627,41.0308,49700.0
2014-01-24 14:30:00,66.31,66.37,66.28,66.32,11000.0,41.0308,41.0679,41.0122,41.037,11000.0
2014-01-24 14:35:00,66.32,66.33,66.28,66.33,9600.0,41.037,41.0431,41.0122,41.0431,9600.0
2014-01-24 14:40:00,66.33,66.35,66.27,66.31,6900.0,41.0431,41.0555,41.006,41.0308,6900.0
2014-01-24 14:45:00,66.31,66.32,66.28,66.29,13800.0,41.0308,41.037,41.0122,41.0184,13800.0
2014-01-24 14:50:00,66.29,66.34,66.28,66.29,10700.0,41.0184,41.0493,41.0122,41.0184,10700.0
2014-01-24 14:55:00,66.29,66.34,66.28,66.32,15400.0,41.0184,41.0493,41.0122,41.037,15400.0
2014-01-24 15:00:00,66.31,66.31,66.22,66.26,16500.0,41.0308,41.0308,40.9751,40.9998,16500.0
2014-01-24 15:05:00,66.27,66.31,66.27,66.3,28900.0,41.006,41.0308,41.006,41.0246,28900.0
2014-01-24 15:10:00,66.3,66.3,66.17,66.22,21400.0,41.0246,41.0246,40.9441,40.9751,21400.0
2014-01-24 15:15:00,66.22,66.22,66.12,66.18,16400.0,40.9751,40.9751,40.9132,40.9503,16400.0
2014-01-24 15:20:00,66.19,66.2,66.11,66.13,21400.0,40.9565,40.9627,40.907,40.9194,21400.0
2014-01-24 15:25:00,66.13,66.17,66.09,66.17,20300.0,40.9194,40.9441,40.8946,40.9441,20300.0
2014-01-24 15:30:00,66.17,66.21,66.14,66.21,26400.0,40.9441,40.9689,40.9256,40.9689,26400.0
2014-01-24 15:35:00,66.21,66.23,66.16,66.18,27600.0,40.9689,40.9813,40.938,40.9503,27600.0
2014-01-24 15:40:00,66.18,66.2,66.12,66.13,27900.0,40.9503,40.9627,40.9132,40.9194,27900.0
2014-01-24 15:45:00,66.14,66.14,66.02,66.03,54300.0,40.9256,40.9256,40.8513,40.8575,54300.0
2014-01-24 15:50:00,66.03,66.08,65.97,66.02,92800.0,40.8575,40.8884,40.8204,40.8513,92800.0
2014-01-24 15:55:00,66.02,66.08,65.93,65.93,138200.0,40.8513,40.8884,40.7956,40.7956,138200.0
2014-01-27 09:30:00,65.96,66.34,65.85,65.9,36000.0,40.8142,41.0493,40.7461,40.7771,36000.0
2014-01-27 09:35:00,65.93,66.26,65.92,66.21,20200.0,40.7956,40.9998,40.7894,40.9689,20200.0
2014-01-27 09:40:00,66.2,66.38,66.2,66.27,14200.0,40.9627,41.0741,40.9627,41.006,14200.0
2014-01-27 09:45:00,66.29,66.35,66.11,66.11,14500.0,41.0184,41.0555,40.907,40.907,14500.0
2014-01-27 09:50:00,66.13,66.19,66.09,66.11,13500.0,40.9194,40.9565,40.8946,40.907,13500.0
2014-01-27 09:55:00,66.1,66.18,66.05,66.18,11500.0,40.9008,40.9503,40.8699,40.9503,11500.0
2014-01-27 10:00:00,66.17,66.19,66.07,66.07,15200.0,40.9441,40.9565,40.8823,40.8823,15200.0
2014-01-27 10:05:00,66.06,66.09,65.98,66.09,12500.0,40.8761,40.8946,40.8266,40.8946,12500.0
2014-01-27 10:10:00,66.08,66.11,66.0,66.02,15500.0,40.8884,40.907,40.8389,40.8513,15500.0
2014-01-27 10:15:00,66.03,66.07,66.0,66.02,12200.0,40.8575,40.8823,40.8389,40.8513,12200.0
2014-01-27 10:20:00,66.03,66.1,66.0,66.02,11100.0,40.8575,40.9008,40.8389,40.8513,11100.0
2014-01-27 10:25:00,66.02,66.14,65.98,66.05,14700.0,40.8513,40.9256,40.8266,40.8699,14700.0
2014-01-27 10:30:00,66.06,66.16,66.06,66.13,15000.0,40.8761,40.938,40.8761,40.9194,15000.0
2014-01-27 10:35:00,66.13,66.2,66.12,66.14,22500.0,40.9194,40.9627,40.9132,40.9256,22500.0
2014-01-27 10:40:00,66.15,66.27,66.13,66.17,22200.0,40.9318,41.006,40.9194,40.9441,22200.0
2014-01-27 10:45:00,66.17,66.19,66.13,66.16,8200.0,40.9441,40.9565,40.9194,40.938,8200.0
2014-01-27 10:50:00,66.16,66.2,66.12,66.14,11500.0,40.938,40.9627,40.9132,40.9256,11500.0
2014-01-27 10:55:00,66.14,66.2,66.07,66.07,12700.0,40.9256,40.9627,40.8823,40.8823,12700.0
2014-01-27 11:00:00,66.06,66.16,66.06,66.14,18700.0,40.8761,40.938,40.8761,40.9256,18700.0
2014-01-27 11:05:00,66.15,66.21,66.11,66.19,28300.0,40.9318,40.9689,40.907,40.9565,28300.0
2014-01-27 11:10:00,66.18,66.2,66.12,66.18,22400.0,40.9503,40.9627,40.9132,40.9503,22400.0
2014-01-27 11:15:00,66.19,66.24,66.19,66.22,13200.0,40.9565,40.9875,40.9565,40.9751,13200.0
2014-01-27 11:20:00,66.22,66.29,66.22,66.25,9200.0,40.9751,41.0184,40.9751,40.9936,9200.0
2014-01-27 11:25:00,66.25,66.28,66.17,66.18,12300.0,40.9936,41.0122,40.9441,40.9503,12300.0
2014-01-27 11:30:00,66.18,66.2,66.09,66.13,25000.0,40.9503,40.9627,40.8946,40.9194,25000.0
2014-01-27 11:35:00,66.13,66.14,65.98,66.08,13900.0,40.9194,40.9256,40.8266,40.8884,13900.0
2014-01-27 11:40:00,66.07,66.17,66.07,66.13,11300.0,40.8823,40.9441,40.8823,40.9194,11300.0
2014-01-27 11:45:00,66.13,66.15,66.07,66.1,10100.0,40.9194,40.9318,40.8823,40.9008,10100.0
2014-01-27 11:50:00,66.11,66.16,66.1,66.12,15300.0,40.907,40.938,40.9008,40.9132,15300.0
2014-01-27 11:55:00,66.13,66.14,66.04,66.07,29300.0,40.9194,40.9256,40.8637,40.8823,29300.0
2014-01-27 12:00:00,66.09,66.13,66.02,66.13,15300.0,40.8946,40.9194,40.8513,40.9194,15300.0
2014-01-27 12:05:00,66.12,66.13,66.07,66.12,12200.0,40.9132,40.9194,40.8823,40.9132,12200.0
2014-01-27 12:10:00,66.13,66.23,66.1,66.2,14000.0,40.9194,40.9813,40.9008,40.9627,14000.0
2014-01-27 12:15:00,66.2,66.21,66.12,66.13,7800.0,40.9627,40.9689,40.9132,40.9194,7800.0
2014-01-27 12:20:00,66.12,66.13,66.03,66.11,12400.0,40.9132,40.9194,40.8575,40.907,12400.0
2014-01-27 12:25:00,66.11,66.17,66.11,66.14,8300.0,40.907,40.9441,40.907,40.9256,8300.0
2014-01-27 12:30:00,66.14,66.2,66.13,66.16,9000.0,40.9256,40.9627,40.9194,40.938,9000.0
2014-01-27 12:35:00,66.17,66.26,66.15,66.25,10700.0,40.9441,40.9998,40.9318,40.9936,10700.0
2014-01-27 12:40:00,66.26,66.3,66.21,66.22,13100.0,40.9998,41.0246,40.9689,40.9751,13100.0
2014-01-27 12:45:00,66.21,66.21,66.15,66.21,7900.0,40.9689,40.9689,40.9318,40.9689,7900.0
2014-01-27 12:50:00,66.18,66.19,66.15,66.15,10300.0,40.9503,40.9565,40.9318,40.9318,10300.0
2014-01-27 12:55:00,66.15,66.15,66.09,66.15,5900.0,40.9318,40.9318,40.8946,40.9318,5900.0
2014-01-27 13:00:00,66.14,66.15,66.1,66.15,9600.0,40.9256,40.9318,40.9008,40.9318,9600.0
2014-01-27 13:05:00,66.15,66.26,66.14,66.22,13800.0,40.9318,40.9998,40.9256,40.9751,13800.0
2014-01-27 13:10:00,66.22,66.26,66.19,66.2,7300.0,40.9751,40.9998,40.9565,40.9627,7300.0
2014-01-27 13:15:00,66.2,66.23,66.2,66.2,4600.0,40.9627,40.9813,40.9627,40.9627,4600.0
2014-01-27 13:20:00,66.22,66.24,66.18,66.2,12100.0,40.9751,40.9875,40.9503,40.9627,12100.0
2014-01-27 13:25:00,66.2,66.22,66.18,66.2,11700.0,40.9627,40.9751,40.9503,40.9627,11700.0
2014-01-27 13:30:00,66.2,66.22,66.15,66.2,11200.0,40.9627,40.9751,40.9318,40.9627,11200.0
2014-01-27 13:35:00,66.2,66.2,66.13,66.15,16100.0,40.9627,40.9627,40.9194,40.9318,16100.0
2014-01-27 13:40:00,66.15,66.3,66.13,66.3,17100.0,40.9318,41.0246,40.9194,41.0246,17100.0
2014-01-27 13:45:00,66.3,66.35,66.27,66.31,21600.0,41.0246,41.0555,41.006,41.0308,21600.0
2014-01-27 13:50:00,66.3,66.3,66.26,66.29,17100.0,41.0246,41.0246,40.9998,41.0184,17100.0
2014-01-27 13:55:00,66.28,66.32,66.21,66.21,7200.0,41.0122,41.037,40.9689,40.9689,7200.0
2014-01-27 14:00:00,66.21,66.31,66.21,66.27,18200.0,40.9689,41.0308,40.9689,41.006,18200.0
2014-01-27 14:05:00,66.29,66.29,66.21,66.21,9000.0,41.0184,41.0184,40.9689,40.9689,9000.0
2014-01-27 14:10:00,66.22,66.32,66.22,66.31,14300.0,40.9751,41.037,40.9751,41.0308,14300.0
2014-01-27 14:15:00,66.31,66.37,66.28,66.3,13400.0,41.0308,41.0679,41.0122,41.0246,13400.0
2014-01-27 14:20:00,66.28,66.38,66.28,66.36,11700.0,41.0122,41.0741,41.0122,41.0617,11700.0
2014-01-27 14:25:00,66.37,66.37,66.29,66.35,11800.0,41.0679,41.0679,41.0184,41.0555,11800.0
2014-01-27 14:30:00,66.36,66.38,66.32,66.36,9000.0,41.0617,41.0741,41.037,41.0617,9000.0
2014-01-27 14:35:00,66.37,66.52,66.37,66.52,22700.0,41.0679,41.1607,41.0679,41.1607,22700.0
2014-01-27 14:40:00,66.52,66.54,66.49,66.53,19200.0,41.1607,41.1731,41.1421,41.1669,19200.0
2014-01-27 14:45:00,66.52,66.53,66.5,66.51,15800.0,41.1607,41.1669,41.1483,41.1545,15800.0
2014-01-27 14:50:00,66.52,66.53,66.5,66.52,10400.0,41.1607,41.1669,41.1483,41.1607,10400.0
2014-01-27 14:55:00,66.52,66.65,66.51,66.65,30500.0,41.1607,41.2411,41.1545,41.2411,30500.0
2014-01-27 15:00:00,66.65,66.66,66.56,66.62,31100.0,41.2411,41.2473,41.1855,41.2226,31100.0
2014-01-27 15:05:00,66.63,66.67,66.62,66.66,23300.0,41.2288,41.2535,41.2226,41.2473,23300.0
2014-01-27 15:10:00,66.66,66.74,66.63,66.73,44300.0,41.2473,41.2968,41.2288,41.2907,44300.0
2014-01-27 15:15:00,66.73,66.75,66.66,66.66,24400.0,41.2907,41.303,41.2473,41.2473,24400.0
2014-01-27 15:20:00,66.66,66.67,66.58,66.58,29200.0,41.2473,41.2535,41.1978,41.1978,29200.0
2014-01-27 15:25:00,66.57,66.61,66.57,66.61,27800.0,41.1916,41.2164,41.1916,41.2164,27800.0
2014-01-27 15:30:00,66.61,66.67,66.59,66.62,63100.0,41.2164,41.2535,41.204,41.2226,63100.0
2014-01-27 15:35:00,66.62,66.74,66.61,66.72,78100.0,41.2226,41.2968,41.2164,41.2845,78100.0
2014-01-27 15:40:00,66.73,66.73,66.57,66.61,58100.0,41.2907,41.2907,41.1916,41.2164,58100.0
2014-01-27 15:45:00,66.6,66.64,66.56,66.61,78300.0,41.2102,41.235,41.1855,41.2164,78300.0
2014-01-27 15:50:00,66.61,66.64,66.53,66.53,69800.0,41.2164,41.235,41.1669,41.1669,69800.0
2014-01-27 15:55:00,66.54,66.6,66.42,66.43,124100.0,41.1731,41.2102,41.0988,41.105,124100.0
2014-01-28 09:30:00,66.42,66.5,66.27,66.3,24900.0,41.0988,41.1483,41.006,41.0246,24900.0
2014-01-28 09:35:00,66.29,66.64,66.26,66.41,30500.0,41.0184,41.235,40.9998,41.0926,30500.0
2014-01-28 09:40:00,66.4,66.54,66.39,66.51,18800.0,41.0865,41.1731,41.0803,41.1545,18800.0
2014-01-28 09:45:00,66.51,66.51,66.37,66.41,17200.0,41.1545,41.1545,41.0679,41.0926,17200.0
2014-01-28 09:50:00,66.41,66.46,66.37,66.46,12500.0,41.0926,41.1236,41.0679,41.1236,12500.0
2014-01-28 09:55:00,66.49,66.62,66.48,66.5,10400.0,41.1421,41.2226,41.136,41.1483,10400.0
2014-01-28 10:00:00,66.5,66.55,66.42,66.42,24400.0,41.1483,41.1793,41.0988,41.0988,24400.0
2014-01-28 10:05:00,66.42,66.43,66.32,66.34,17100.0,41.0988,41.105,41.037,41.0493,17100.0
2014-01-28 10:10:00,66.34,66.41,66.33,66.35,13000.0,41.0493,41.0926,41.0431,41.0555,13000.0
2014-01-28 10:15:00,66.35,66.46,66.34,66.45,13100.0,41.0555,41.1236,41.0493,41.1174,13100.0
2014-01-28 10:20:00,66.44,66.44,66.33,66.33,25600.0,41.1112,41.1112,41.0431,41.0431,25600.0
2014-01-28 10:25:00,66.33,66.33,66.26,66.29,24100.0,41.0431,41.0431,40.9998,41.0184,24100.0
2014-01-28 10:30:00,66.32,66.38,66.3,66.33,14300.0,41.037,41.0741,41.0246,41.0431,14300.0
2014-01-28 10:35:00,66.35,66.37,66.29,66.34,13000.0,41.0555,41.0679,41.0184,41.0493,13000.0
2014-01-28 10:40:00,66.34,66.34,66.21,66.25,13800.0,41.0493,41.0493,40.9689,40.9936,13800.0
2014-01-28 10:45:00,66.25,66.28,66.18,66.21,13500.0,40.9936,41.0122,40.9503,40.9689,13500.0
2014-01-28 10:50:00,66.21,66.21,66.13,66.15,16600.0,40.9689,40.9689,40.9194,40.9318,16600.0
2014-01-28 10:55:00,66.14,66.15,66.11,66.14,16400.0,40.9256,40.9318,40.907,40.9256,16400.0
2014-01-28 11:00:00,66.16,66.22,66.14,66.17,26000.0,40.938,40.9751,40.9256,40.9441,26000.0
2014-01-28 11:05:00,66.18,66.21,66.12,66.16,15700.0,40.9503,40.9689,40.9132,40.938,15700.0
2014-01-28 11:10:00,66.15,66.22,66.07,66.12,37400.0,40.9318,40.9751,40.8823,40.9132,37400.0
2014-01-28 11:15:00,66.13,66.17,66.11,66.15,15100.0,40.9194,40.9441,40.907,40.9318,15100.0
2014-01-28 11:20:00,66.15,66.2,66.14,66.16,7400.0,40.9318,40.9627,40.9256,40.938,7400.0
2014-01-28 11:25:00,66.17,66.21,66.15,66.2,9900.0,40.9441,40.9689,40.9318,40.9627,9900.0
2014-01-28 11:30:00,66.2,66.2,66.11,66.14,9400.0,40.9627,40.9627,40.907,40.9256,9400.0
2014-01-28 11:35:00,66.14,66.14,66.07,66.12,24400.0,40.9256,40.9256,40.8823,40.9132,24400.0
2014-01-28 11:40:00,66.11,66.16,66.06,66.15,38300.0,40.907,40.938,40.8761,40.9318,38300.0
2014-01-28 11:45:00,66.16,66.17,66.09,66.09,15700.0,40.938,40.9441,40.8946,40.8946,15700.0
2014-01-28 11:50:00,66.09,66.16,66.08,66.12,26800.0,40.8946,40.938,40.8884,40.9132,26800.0
2014-01-28 11:55:00,66.12,66.2,66.12,66.2,24000.0,40.9132,40.9627,40.9132,40.9627,24000.0
2014-01-28 12:00:00,66.2,66.27,66.18,66.22,33700.0,40.9627,41.006,40.9503,40.9751,33700.0
2014-01-28 12:05:00,66.24,66.32,66.24,66.26,30600.0,40.9875,41.037,40.9875,40.9998,30600.0
2014-01-28 12:10:00,66.26,66.32,66.23,66.26,19400.0,40.9998,41.037,40.9813,40.9998,19400.0
2014-01-28 12:15:00,66.27,66.37,66.27,66.37,17700.0,41.006,41.0679,41.006,41.0679,17700.0
2014-01-28 12:20:00,66.37,66.43,66.36,66.4,10100.0,41.0679,41.105,41.0617,41.0865,10100.0
2014-01-28 12:25:00,66.41,66.42,66.39,66.4,8800.0,41.0926,41.0988,41.0803,41.0865,8800.0
2014-01-28 12:30:00,66.41,66.43,66.39,66.41,30600.0,41.0926,41.105,41.0803,41.0926,30600.0
2014-01-28 12:35:00,66.41,66.43,66.37,66.4,17100.0,41.0926,41.105,41.0679,41.0865,17100.0
2014-01-28 12:40:00,66.41,66.41,66.37,66.4,20700.0,41.0926,41.0926,41.0679,41.0865,20700.0
2014-01-28 12:45:00,66.4,66.41,66.35,66.36,14100.0,41.0865,41.0926,41.0555,41.0617,14100.0
2014-01-28 12:50:00,66.36,66.4,66.35,66.39,26200.0,41.0617,41.0865,41.0555,41.0803,26200.0
2014-01-28 12:55:00,66.4,66.45,66.37,66.44,28400.0,41.0865,41.1174,41.0679,41.1112,28400.0
2014-01-28 13:00:00,66.44,66.47,66.39,66.39,15600.0,41.1112,41.1298,41.0803,41.0803,15600.0
2014-01-28 13:05:00,66.4,66.44,66.39,66.43,19300.0,41.0865,41.1112,41.0803,41.105,19300.0
2014-01-28 13:10:00,66.43,66.44,66.41,66.42,13100.0,41.105,41.1112,41.0926,41.0988,13100.0
2014-01-28 13:15:00,66.42,66.44,66.41,66.42,13900.0,41.0988,41.1112,41.0926,41.0988,13900.0
2014-01-28 13:20:00,66.43,66.43,66.39,66.4,22100.0,41.105,41.105,41.0803,41.0865,22100.0
2014-01-28 13:25:00,66.4,66.41,66.38,66.39,14200.0,41.0865,41.0926,41.0741,41.0803,14200.0
2014-01-28 13:30:00,66.4,66.41,66.38,66.4,10400.0,41.0865,41.0926,41.0741,41.0865,10400.0
2014-01-28 13:35:00,66.4,66.41,66.37,66.4,13900.0,41.0865,41.0926,41.0679,41.0865,13900.0
2014-01-28 13:40:00,66.4,66.42,66.37,66.38,20200.0,41.0865,41.0988,41.0679,41.0741,20200.0
2014-01-28 13:45:00,66.38,66.4,66.36,66.36,8600.0,41.0741,41.0865,41.0617,41.0617,8600.0
2014-01-28 13:50:00,66.36,66.37,66.3,66.3,15700.0,41.0617,41.0679,41.0246,41.0246,15700.0
2014-01-28 13:55:00,66.29,66.36,66.24,66.25,39500.0,41.0184,41.0617,40.9875,40.9936,39500.0
2014-01-28 14:00:00,66.26,66.28,66.23,66.26,20400.0,40.9998,41.0122,40.9813,40.9998,20400.0
2014-01-28 14:05:00,66.26,66.26,66.21,66.22,25100.0,40.9998,40.9998,40.9689,40.9751,25100.0
2014-01-28 14:10:00,66.21,66.22,66.19,66.2,16000.0,40.9689,40.9751,40.9565,40.9627,16000.0
2014-01-28 14:15:00,66.2,66.2,66.12,66.12,101700.0,40.9627,40.9627,40.9132,40.9132,101700.0
2014-01-28 14:20:00,66.12,66.23,66.09,66.21,126400.0,40.9132,40.9813,40.8946,40.9689,126400.0
2014-01-28 14:25:00,66.21,66.27,66.18,66.26,30200.0,40.9689,41.006,40.9503,40.9998,30200.0
2014-01-28 14:30:00,66.27,66.28,66.23,66.26,11500.0,41.006,41.0122,40.9813,40.9998,11500.0
2014-01-28 14:35:00,66.27,66.31,66.26,66.27,10600.0,41.006,41.0308,40.9998,41.006,10600.0
2014-01-28 14:40:00,66.27,66.3,66.26,66.3,13600.0,41.006,41.0246,40.9998,41.0246,13600.0
2014-01-28 14:45:00,66.3,66.31,66.28,66.3,20900.0,41.0246,41.0308,41.0122,41.0246,20900.0
2014-01-28 14:50:00,66.3,66.31,66.28,66.3,24900.0,41.0246,41.0308,41.0122,41.0246,24900.0
2014-01-28 14:55:00,66.31,66.35,66.3,66.34,18800.0,41.0308,41.0555,41.0246,41.0493,18800.0
2014-01-28 15:00:00,66.35,66.36,66.29,66.3,44800.0,41.0555,41.0617,41.0184,41.0246,44800.0
2014-01-28 15:05:00,66.3,66.31,66.28,66.31,32900.0,41.0246,41.0308,41.0122,41.0308,32900.0
2014-01-28 15:10:00,66.32,66.36,66.3,66.34,31100.0,41.037,41.0617,41.0246,41.0493,31100.0
2014-01-28 15:15:00,66.34,66.37,66.31,66.35,31500.0,41.0493,41.0679,41.0308,41.0555,31500.0
2014-01-28 15:20:00,66.36,66.37,66.34,66.35,20400.0,41.0617,41.0679,41.0493,41.0555,20400.0
2014-01-28 15:25:00,66.35,66.36,66.33,66.35,24500.0,41.0555,41.0617,41.0431,41.0555,24500.0
2014-01-28 15:30:00,66.35,66.39,66.32,66.37,33800.0,41.0555,41.0803,41.037,41.0679,33800.0
2014-01-28 15:35:00,66.37,66.38,66.34,66.35,28800.0,41.0679,41.0741,41.0493,41.0555,28800.0
2014-01-28 15:40:00,66.35,66.35,66.28,66.28,32400.0,41.0555,41.0555,41.0122,41.0122,32400.0
2014-01-28 15:45:00,66.29,66.32,66.27,66.3,36500.0,41.0184,41.037,41.006,41.0246,36500.0
2014-01-28 15:50:00,66.3,66.31,66.24,66.27,57100.0,41.0246,41.0308,40.9875,41.006,57100.0
2014-01-28 15:55:00,66.26,66.3,66.24,66.25,196200.0,40.9998,41.0246,40.9875,40.9936,196200.0
2014-01-29 09:30:00,66.08,66.34,65.87,66.34,40300.0,40.8884,41.0493,40.7585,41.0493,40300.0
2014-01-29 09:35:00,66.3,66.4,66.08,66.29,21100.0,41.0246,41.0865,40.8884,41.0184,21100.0
2014-01-29 09:40:00,66.29,66.34,66.13,66.23,11400.0,41.0184,41.0493,40.9194,40.9813,11400.0
2014-01-29 09:45:00,66.28,66.39,66.14,66.23,10600.0,41.0122,41.0803,40.9256,40.9813,10600.0
2014-01-29 09:50:00,66.2,66.27,66.14,66.19,19600.0,40.9627,41.006,40.9256,40.9565,19600.0
2014-01-29 09:55:00,66.21,66.3,66.13,66.28,13100.0,40.9689,41.0246,40.9194,41.0122,13100.0
2014-01-29 10:00:00,66.25,66.37,66.21,66.3,13900.0,40.9936,41.0679,40.9689,41.0246,13900.0
2014-01-29 10:05:00,66.29,66.37,66.24,66.37,9600.0,41.0184,41.0679,40.9875,41.0679,9600.0
2014-01-29 10:10:00,66.38,66.38,66.26,66.31,11800.0,41.0741,41.0741,40.9998,41.0308,11800.0
2014-01-29 10:15:00,66.32,66.39,66.28,66.36,10200.0,41.037,41.0803,41.0122,41.0617,10200.0
2014-01-29 10:20:00,66.36,66.4,66.25,66.28,19100.0,41.0617,41.0865,40.9936,41.0122,19100.0
2014-01-29 10:25:00,66.28,66.3,66.2,66.25,10500.0,41.0122,41.0246,40.9627,40.9936,10500.0
2014-01-29 10:30:00,66.26,66.33,66.26,66.32,18000.0,40.9998,41.0431,40.9998,41.037,18000.0
2014-01-29 10:35:00,66.3,66.32,66.22,66.31,30700.0,41.0246,41.037,40.9751,41.0308,30700.0
2014-01-29 10:40:00,66.35,66.36,66.28,66.33,9900.0,41.0555,41.0617,41.0122,41.0431,9900.0
2014-01-29 10:45:00,66.34,66.34,66.25,66.28,8400.0,41.0493,41.0493,40.9936,41.0122,8400.0
2014-01-29 10:50:00,66.28,66.36,66.28,66.31,23600.0,41.0122,41.0617,41.0122,41.0308,23600.0
2014-01-29 10:55:00,66.29,66.34,66.28,66.3,19000.0,41.0184,41.0493,41.0122,41.0246,19000.0
2014-01-29 11:00:00,66.3,66.37,66.29,66.32,18500.0,41.0246,41.0679,41.0184,41.037,18500.0
2014-01-29 11:05:00,66.32,66.35,66.28,66.32,12100.0,41.037,41.0555,41.0122,41.037,12100.0
2014-01-29 11:10:00,66.32,66.32,66.28,66.31,5900.0,41.037,41.037,41.0122,41.0308,5900.0
2014-01-29 11:15:00,66.31,66.33,66.24,66.3,10200.0,41.0308,41.0431,40.9875,41.0246,10200.0
2014-01-29 11:20:00,66.29,66.35,66.29,66.33,15700.0,41.0184,41.0555,41.0184,41.0431,15700.0
2014-01-29 11:25:00,66.34,66.42,66.34,66.35,21400.0,41.0493,41.0988,41.0493,41.0555,21400.0
2014-01-29 11:30:00,66.36,66.37,66.3,66.32,12400.0,41.0617,41.0679,41.0246,41.037,12400.0
2014-01-29 11:35:00,66.33,66.34,66.27,66.28,16200.0,41.0431,41.0493,41.006,41.0122,16200.0
2014-01-29 11:40:00,66.28,66.29,66.16,66.16,28900.0,41.0122,41.0184,40.938,40.938,28900.0
2014-01-29 11:45:00,66.18,66.22,66.16,66.21,16900.0,40.9503,40.9751,40.938,40.9689,16900.0
2014-01-29 11:50:00,66.2,66.2,66.12,66.18,21500.0,40.9627,40.9627,40.9132,40.9503,21500.0
2014-01-29 11:55:00,66.18,66.2,66.16,66.19,13500.0,40.9503,40.9627,40.938,40.9565,13500.0
2014-01-29 12:00:00,66.18,66.27,66.18,66.27,16400.0,40.9503,41.006,40.9503,41.006,16400.0
2014-01-29 12:05:00,66.27,66.27,66.23,66.26,20800.0,41.006,41.006,40.9813,40.9998,20800.0
2014-01-29 12:10:00,66.26,66.31,66.25,66.25,29600.0,40.9998,41.0308,40.9936,40.9936,29600.0
2014-01-29 12:15:00,66.25,66.3,66.25,66.3,12900.0,40.9936,41.0246,40.9936,41.0246,12900.0
2014-01-29 12:20:00,66.29,66.31,66.25,66.25,15800.0,41.0184,41.0308,40.9936,40.9936,15800.0
2014-01-29 12:25:00,66.26,66.32,66.23,66.32,73400.0,40.9998,41.037,40.9813,41.037,73400.0
2014-01-29 12:30:00,66.34,66.39,66.15,66.2,120100.0,41.0493,41.0803,40.9318,40.9627,120100.0
2014-01-29 12:35:00,66.2,66.2,66.12,66.2,28600.0,40.9627,40.9627,40.9132,40.9627,28600.0
2014-01-29 12:40:00,66.2,66.28,66.19,66.28,8100.0,40.9627,41.0122,40.9565,41.0122,8100.0
2014-01-29 12:45:00,66.29,66.31,66.26,66.3,12200.0,41.0184,41.0308,40.9998,41.0246,12200.0
2014-01-29 12:50:00,66.29,66.29,66.25,66.27,8200.0,41.0184,41.0184,40.9936,41.006,8200.0
2014-01-29 12:55:00,66.28,66.3,66.17,66.19,12500.0,41.0122,41.0246,40.9441,40.9565,12500.0
2014-01-29 13:00:00,66.19,66.19,66.03,66.04,39300.0,40.9565,40.9565,40.8575,40.8637,39300.0
2014-01-29 13:05:00,66.04,66.21,65.99,66.21,19300.0,40.8637,40.9689,40.8328,40.9689,19300.0
2014-01-29 13:10:00,66.22,66.24,66.14,66.23,17100.0,40.9751,40.9875,40.9256,40.9813,17100.0
2014-01-29 13:15:00,66.22,66.22,66.12,66.16,12200.0,40.9751,40.9751,40.9132,40.938,12200.0
2014-01-29 13:20:00,66.16,66.23,66.15,66.22,10500.0,40.938,40.9813,40.9318,40.9751,10500.0
2014-01-29 13:25:00,66.23,66.26,66.2,66.22,16300.0,40.9813,40.9998,40.9627,40.9751,16300.0
2014-01-29 13:30:00,66.21,66.21,66.12,66.16,66800.0,40.9689,40.9689,40.9132,40.938,66800.0
2014-01-29 13:35:00,66.17,66.2,66.14,66.17,9600.0,40.9441,40.9627,40.9256,40.9441,9600.0
2014-01-29 13:40:00,66.18,66.25,66.17,66.21,13300.0,40.9503,40.9936,40.9441,40.9689,13300.0
2014-01-29 13:45:00,66.21,66.32,66.2,66.32,31800.0,40.9689,41.037,40.9627,41.037,31800.0
2014-01-29 13:50:00,66.32,66.32,66.23,66.25,52300.0,41.037,41.037,40.9813,40.9936,52300.0
2014-01-29 13:55:00,66.25,66.3,66.1,66.14,50800.0,40.9936,41.0246,40.9008,40.9256,50800.0
2014-01-29 14:00:00,66.14,66.29,65.97,66.13,104200.0,40.9256,41.0184,40.8204,40.9194,104200.0
2014-01-29 14:05:00,66.1,66.19,65.93,66.15,28100.0,40.9008,40.9565,40.7956,40.9318,28100.0
2014-01-29 14:10:00,66.14,66.17,66.02,66.15,21700.0,40.9256,40.9441,40.8513,40.9318,21700.0
2014-01-29 14:15:00,66.17,66.17,65.9,65.96,20400.0,40.9441,40.9441,40.7771,40.8142,20400.0
2014-01-29 14:20:00,65.99,66.15,65.96,66.14,46300.0,40.8328,40.9318,40.8142,40.9256,46300.0
2014-01-29 14:25:00,66.16,66.33,66.12,66.28,32200.0,40.938,41.0431,40.9132,41.0122,32200.0
2014-01-29 14:30:00,66.27,66.35,66.23,66.29,31200.0,41.006,41.0555,40.9813,41.0184,31200.0
2014-01-29 14:35:00,66.31,66.36,66.21,66.34,43200.0,41.0308,41.0617,40.9689,41.0493,43200.0
2014-01-29 14:40:00,66.37,66.46,66.36,66.4,35600.0,41.0679,41.1236,41.0617,41.0865,35600.0
2014-01-29 14:45:00,66.4,66.4,66.31,66.34,25100.0,41.0865,41.0865,41.0308,41.0493,25100.0
2014-01-29 14:50:00,66.34,66.39,66.28,66.3,28900.0,41.0493,41.0803,41.0122,41.0246,28900.0
2014-01-29 14:55:00,66.28,66.33,66.21,66.24,23800.0,41.0122,41.0431,40.9689,40.9875,23800.0
2014-01-29 15:00:00,66.22,66.27,66.18,66.26,20000.0,40.9751,41.006,40.9503,40.9998,20000.0
2014-01-29 15:05:00,66.26,66.27,66.21,66.26,19600.0,40.9998,41.006,40.9689,40.9998,19600.0
2014-01-29 15:10:00,66.26,66.27,66.15,66.21,30400.0,40.9998,41.006,40.9318,40.9689,30400.0
2014-01-29 15:15:00,66.2,66.23,66.11,66.11,27000.0,40.9627,40.9813,40.907,40.907,27000.0
2014-01-29 15:20:00,66.13,66.27,66.13,66.26,60900.0,40.9194,41.006,40.9194,40.9998,60900.0
2014-01-29 15:25:00,66.26,66.28,66.22,66.23,24200.0,40.9998,41.0122,40.9751,40.9813,24200.0
2014-01-29 15:30:00,66.22,66.22,66.12,66.13,46000.0,40.9751,40.9751,40.9132,40.9194,46000.0
2014-01-29 15:35:00,66.13,66.24,66.11,66.24,44600.0,40.9194,40.9875,40.907,40.9875,44600.0
2014-01-29 15:40:00,66.23,66.25,66.13,66.25,54200.0,40.9813,40.9936,40.9194,40.9936,54200.0
2014-01-29 15:45:00,66.24,66.31,66.22,66.23,80200.0,40.9875,41.0308,40.9751,40.9813,80200.0
2014-01-29 15:50:00,66.23,66.26,66.18,66.26,69700.0,40.9813,40.9998,40.9503,40.9998,69700.0
2014-01-29 15:55:00,66.24,66.31,66.15,66.29,157700.0,40.9875,41.0308,40.9318,41.0184,157700.0
2014-01-30 09:30:00,66.45,66.67,66.34,66.57,31600.0,41.1174,41.2535,41.0493,41.1916,31600.0
2014-01-30 09:35:00,66.52,66.65,66.46,66.5,48500.0,41.1607,41.2411,41.1236,41.1483,48500.0
2014-01-30 09:40:00,66.53,66.56,66.36,66.54,19200.0,41.1669,41.1855,41.0617,41.1731,19200.0
2014-01-30 09:45:00,66.54,66.55,66.41,66.41,27000.0,41.1731,41.1793,41.0926,41.0926,27000.0
2014-01-30 09:50:00,66.42,66.52,66.36,66.49,40900.0,41.0988,41.1607,41.0617,41.1421,40900.0
2014-01-30 09:55:00,66.49,66.51,66.41,66.42,28600.0,41.1421,41.1545,41.0926,41.0988,28600.0
2014-01-30 10:00:00,66.43,66.51,66.33,66.48,36500.0,41.105,41.1545,41.0431,41.136,36500.0
2014-01-30 10:05:00,66.48,66.57,66.46,66.54,30100.0,41.136,41.1916,41.1236,41.1731,30100.0
2014-01-30 10:10:00,66.54,66.58,66.51,66.53,41400.0,41.1731,41.1978,41.1545,41.1669,41400.0
2014-01-30 10:15:00,66.54,66.63,66.51,66.53,28400.0,41.1731,41.2288,41.1545,41.1669,28400.0
2014-01-30 10:20:00,66.52,66.53,66.43,66.52,40300.0,41.1607,41.1669,41.105,41.1607,40300.0
2014-01-30 10:25:00,66.54,66.55,66.48,66.52,25600.0,41.1731,41.1793,41.136,41.1607,25600.0
2014-01-30 10:30:00,66.52,66.53,66.47,66.53,17900.0,41.1607,41.1669,41.1298,41.1669,17900.0
2014-01-30 10:35:00,66.52,66.61,66.51,66.56,20400.0,41.1607,41.2164,41.1545,41.1855,20400.0
2014-01-30 10:40:00,66.56,66.66,66.56,66.66,13600.0,41.1855,41.2473,41.1855,41.2473,13600.0
2014-01-30 10:45:00,66.66,66.76,66.66,66.74,13300.0,41.2473,41.3092,41.2473,41.2968,13300.0
2014-01-30 10:50:00,66.76,66.76,66.7,66.73,19500.0,41.3092,41.3092,41.2721,41.2907,19500.0
2014-01-30 10:55:00,66.75,66.76,66.66,66.71,33500.0,41.303,41.3092,41.2473,41.2783,33500.0
2014-01-30 11:00:00,66.71,66.78,66.66,66.78,14900.0,41.2783,41.3216,41.2473,41.3216,14900.0
2014-01-30 11:05:00,66.77,66.77,66.69,66.7,16800.0,41.3154,41.3154,41.2659,41.2721,16800.0
2014-01-30 11:10:00,66.7,66.71,66.66,66.7,15600.0,41.2721,41.2783,41.2473,41.2721,15600.0
2014-01-30 11:15:00,66.7,66.73,66.66,66.71,39100.0,41.2721,41.2907,41.2473,41.2783,39100.0
2014-01-30 11:20:00,66.71,66.73,66.69,66.69,16300.0,41.2783,41.2907,41.2659,41.2659,16300.0
2014-01-30 11:25:00,66.69,66.77,66.68,66.77,7600.0,41.2659,41.3154,41.2597,41.3154,7600.0
2014-01-30 11:30:00,66.78,66.87,66.77,66.83,38800.0,41.3216,41.3773,41.3154,41.3525,38800.0
2014-01-30 11:35:00,66.83,66.95,66.81,66.95,24400.0,41.3525,41.4268,41.3402,41.4268,24400.0
2014-01-30 11:40:00,66.96,67.04,66.95,66.97,21600.0,41.433,41.4825,41.4268,41.4392,21600.0
2014-01-30 11:45:00,66.98,67.02,66.96,66.99,16100.0,41.4453,41.4701,41.433,41.4515,16100.0
2014-01-30 11:50:00,66.99,67.01,66.95,66.98,29300.0,41.4515,41.4639,41.4268,41.4453,29300.0
2014-01-30 11:55:00,66.99,67.03,66.98,67.0,36500.0,41.4515,41.4763,41.4453,41.4577,36500.0
2014-01-30 12:00:00,67.0,67.05,66.97,67.03,22200.0,41.4577,41.4887,41.4392,41.4763,22200.0
2014-01-30 12:05:00,67.03,67.09,67.03,67.05,11500.0,41.4763,41.5134,41.4763,41.4887,11500.0
2014-01-30 12:10:00,67.05,67.06,67.04,67.05,11700.0,41.4887,41.4948,41.4825,41.4887,11700.0
2014-01-30 12:15:00,67.05,67.05,66.98,66.98,18800.0,41.4887,41.4887,41.4453,41.4453,18800.0
2014-01-30 12:20:00,66.98,66.99,66.95,66.98,9100.0,41.4453,41.4515,41.4268,41.4453,9100.0
2014-01-30 12:25:00,66.98,67.0,66.94,66.95,54800.0,41.4453,41.4577,41.4206,41.4268,54800.0
2014-01-30 12:30:00,66.94,66.99,66.93,66.97,16200.0,41.4206,41.4515,41.4144,41.4392,16200.0
2014-01-30 12:35:00,66.96,67.01,66.95,67.01,9300.0,41.433,41.4639,41.4268,41.4639,9300.0
2014-01-30 12:40:00,67.01,67.03,67.0,67.03,9600.0,41.4639,41.4763,41.4577,41.4763,9600.0
2014-01-30 12:45:00,67.03,67.11,67.02,67.11,9900.0,41.4763,41.5258,41.4701,41.5258,9900.0
2014-01-30 12:50:00,67.11,67.11,67.05,67.05,13900.0,41.5258,41.5258,41.4887,41.4887,13900.0
2014-01-30 12:55:00,67.04,67.11,67.02,67.1,60700.0,41.4825,41.5258,41.4701,41.5196,60700.0
2014-01-30 13:00:00,67.09,67.09,67.05,67.08,20000.0,41.5134,41.5134,41.4887,41.5072,20000.0
2014-01-30 13:05:00,67.07,67.13,67.05,67.13,16700.0,41.501,41.5382,41.4887,41.5382,16700.0
2014-01-30 13:10:00,67.12,67.17,67.12,67.15,9600.0,41.532,41.5629,41.532,41.5505,9600.0
2014-01-30 13:15:00,67.16,67.16,67.08,67.1,26700.0,41.5567,41.5567,41.5072,41.5196,26700.0
2014-01-30 13:20:00,67.1,67.13,67.08,67.09,14800.0,41.5196,41.5382,41.5072,41.5134,14800.0
2014-01-30 13:25:00,67.09,67.1,67.06,67.1,7200.0,41.5134,41.5196,41.4948,41.5196,7200.0
2014-01-30 13:30:00,67.11,67.11,67.01,67.02,12000.0,41.5258,41.5258,41.4639,41.4701,12000.0
2014-01-30 13:35:00,67.02,67.02,66.95,66.96,36800.0,41.4701,41.4701,41.4268,41.433,36800.0
2014-01-30 13:40:00,66.96,67.01,66.95,67.01,22000.0,41.433,41.4639,41.4268,41.4639,22000.0
2014-01-30 13:45:00,67.01,67.03,67.0,67.01,8300.0,41.4639,41.4763,41.4577,41.4639,8300.0
2014-01-30 13:50:00,67.01,67.02,66.94,66.97,12200.0,41.4639,41.4701,41.4206,41.4392,12200.0
2014-01-30 13:55:00,66.97,67.0,66.93,66.98,8300.0,41.4392,41.4577,41.4144,41.4453,8300.0
2014-01-30 14:00:00,66.96,66.98,66.92,66.94,9400.0,41.433,41.4453,41.4082,41.4206,9400.0
2014-01-30 14:05:00,66.94,66.95,66.89,66.9,9500.0,41.4206,41.4268,41.3897,41.3958,9500.0
2014-01-30 14:10:00,66.9,66.91,66.84,66.84,9000.0,41.3958,41.402,41.3587,41.3587,9000.0
2014-01-30 14:15:00,66.84,66.84,66.78,66.8,11500.0,41.3587,41.3587,41.3216,41.334,11500.0
2014-01-30 14:20:00,66.8,66.89,66.8,66.89,8200.0,41.334,41.3897,41.334,41.3897,8200.0
2014-01-30 14:25:00,66.88,66.9,66.85,66.9,6100.0,41.3835,41.3958,41.3649,41.3958,6100.0
2014-01-30 14:30:00,66.9,66.92,66.85,66.86,17100.0,41.3958,41.4082,41.3649,41.3711,17100.0
2014-01-30 14:35:00,66.86,66.86,66.8,66.84,19800.0,41.3711,41.3711,41.334,41.3587,19800.0
2014-01-30 14:40:00,66.85,66.88,66.81,66.86,24900.0,41.3649,41.3835,41.3402,41.3711,24900.0
2014-01-30 14:45:00,66.86,66.87,66.8,66.81,15900.0,41.3711,41.3773,41.334,41.3402,15900.0
2014-01-30 14:50:00,66.81,66.83,66.78,66.78,14300.0,41.3402,41.3525,41.3216,41.3216,14300.0
2014-01-30 14:55:00,66.79,66.8,66.75,66.79,12700.0,41.3278,41.334,41.303,41.3278,12700.0
2014-01-30 15:00:00,66.79,66.98,66.79,66.94,52200.0,41.3278,41.4453,41.3278,41.4206,52200.0
2014-01-30 15:05:00,66.95,66.96,66.89,66.89,25600.0,41.4268,41.433,41.3897,41.3897,25600.0
2014-01-30 15:10:00,66.89,66.97,66.89,66.97,32600.0,41.3897,41.4392,41.3897,41.4392,32600.0
2014-01-30 15:15:00,66.96,67.01,66.96,67.0,25500.0,41.433,41.4639,41.433,41.4577,25500.0
2014-01-30 15:20:00,67.0,67.02,66.97,67.02,20300.0,41.4577,41.4701,41.4392,41.4701,20300.0
2014-01-30 15:25:00,67.03,67.1,67.02,67.06,24400.0,41.4763,41.5196,41.4701,41.4948,24400.0
2014-01-30 15:30:00,67.06,67.12,67.01,67.01,34400.0,41.4948,41.532,41.4639,41.4639,34400.0
2014-01-30 15:35:00,67.01,67.03,66.98,67.01,20300.0,41.4639,41.4763,41.4453,41.4639,20300.0
2014-01-30 15:40:00,67.01,67.08,67.01,67.05,24200.0,41.4639,41.5072,41.4639,41.4887,24200.0
2014-01-30 15:45:00,67.06,67.11,67.01,67.02,40800.0,41.4948,41.5258,41.4639,41.4701,40800.0
2014-01-30 15:50:00,67.02,67.03,66.98,67.02,90000.0,41.4701,41.4763,41.4453,41.4701,90000.0
2014-01-30 15:55:00,67.02,67.07,66.95,67.04,106500.0,41.4701,41.501,41.4268,41.4825,106500.0
2014-01-31 09:30:00,65.62,65.9,65.08,65.86,133500.0,40.6038,40.7771,40.2697,40.7523,133500.0
2014-01-31 09:35:00,65.89,66.86,65.73,66.67,129100.0,40.7709,41.3711,40.6719,41.2535,129100.0
2014-01-31 09:40:00,66.64,66.77,66.37,66.5,116500.0,41.235,41.3154,41.0679,41.1483,116500.0
2014-01-31 09:45:00,66.44,66.91,66.44,66.77,75700.0,41.1112,41.402,41.1112,41.3154,75700.0
2014-01-31 09:50:00,66.78,67.0,66.75,66.89,104300.0,41.3216,41.4577,41.303,41.3897,104300.0
2014-01-31 09:55:00,66.89,67.29,66.88,67.15,82000.0,41.3897,41.6372,41.3835,41.5505,82000.0
2014-01-31 10:00:00,67.16,67.5,67.04,67.25,96200.0,41.5567,41.7671,41.4825,41.6124,96200.0
2014-01-31 10:05:00,67.26,67.33,67.02,67.04,41000.0,41.6186,41.6619,41.4701,41.4825,41000.0
2014-01-31 10:10:00,67.07,67.26,66.85,66.88,95500.0,41.501,41.6186,41.3649,41.3835,95500.0
2014-01-31 10:15:00,66.87,66.93,66.77,66.78,122100.0,41.3773,41.4144,41.3154,41.3216,122100.0
2014-01-31 10:20:00,66.78,66.78,66.58,66.59,87900.0,41.3216,41.3216,41.1978,41.204,87900.0
2014-01-31 10:25:00,66.6,66.63,66.51,66.53,22400.0,41.2102,41.2288,41.1545,41.1669,22400.0
2014-01-31 10:30:00,66.53,66.63,66.53,66.6,30500.0,41.1669,41.2288,41.1669,41.2102,30500.0
2014-01-31 10:35:00,66.6,66.62,66.55,66.61,18100.0,41.2102,41.2226,41.1793,41.2164,18100.0
2014-01-31 10:40:00,66.61,66.66,66.55,66.56,36500.0,41.2164,41.2473,41.1793,41.1855,36500.0
2014-01-31 10:45:00,66.57,66.72,66.57,66.67,34200.0,41.1916,41.2845,41.1916,41.2535,34200.0
2014-01-31 10:50:00,66.68,66.79,66.63,66.78,28500.0,41.2597,41.3278,41.2288,41.3216,28500.0
2014-01-31 10:55:00,66.79,66.88,66.78,66.83,22600.0,41.3278,41.3835,41.3216,41.3525,22600.0
2014-01-31 11:00:00,66.83,67.21,66.82,67.2,73600.0,41.3525,41.5877,41.3463,41.5815,73600.0
2014-01-31 11:05:00,67.2,67.34,67.2,67.34,22900.0,41.5815,41.6681,41.5815,41.6681,22900.0
2014-01-31 11:10:00,67.35,67.45,67.32,67.39,33600.0,41.6743,41.7362,41.6557,41.699,33600.0
2014-01-31 11:15:00,67.39,67.9,67.38,67.83,79800.0,41.699,42.0146,41.6929,41.9713,79800.0
2014-01-31 11:20:00,67.82,68.22,67.82,68.22,90500.0,41.9651,42.2126,41.9651,42.2126,90500.0
2014-01-31 11:25:00,68.22,68.23,67.88,67.95,90200.0,42.2126,42.2188,42.0022,42.0456,90200.0
2014-01-31 11:30:00,67.95,68.22,67.81,68.22,64400.0,42.0456,42.2126,41.9589,42.2126,64400.0
2014-01-31 11:35:00,68.22,68.22,68.09,68.17,39500.0,42.2126,42.2126,42.1322,42.1817,39500.0
2014-01-31 11:40:00,68.16,68.45,68.16,68.32,48600.0,42.1755,42.3549,42.1755,42.2745,48600.0
2014-01-31 11:45:00,68.3,68.32,67.99,68.0,42900.0,42.2621,42.2745,42.0703,42.0765,42900.0
2014-01-31 11:50:00,68.02,68.08,67.96,68.08,34600.0,42.0889,42.126,42.0517,42.126,34600.0
2014-01-31 11:55:00,68.09,68.31,68.06,68.31,30400.0,42.1322,42.2683,42.1136,42.2683,30400.0
2014-01-31 12:00:00,68.3,68.4,68.25,68.25,33200.0,42.2621,42.324,42.2312,42.2312,33200.0
2014-01-31 12:05:00,68.24,68.25,68.04,68.09,35900.0,42.225,42.2312,42.1012,42.1322,35900.0
2014-01-31 12:10:00,68.1,68.1,67.89,67.99,48100.0,42.1384,42.1384,42.0084,42.0703,48100.0
2014-01-31 12:15:00,68.0,68.0,67.91,67.98,46100.0,42.0765,42.0765,42.0208,42.0641,46100.0
2014-01-31 12:20:00,67.97,68.0,67.95,67.97,27600.0,42.0579,42.0765,42.0456,42.0579,27600.0
2014-01-31 12:25:00,67.98,68.13,67.96,68.11,18200.0,42.0641,42.1569,42.0517,42.1446,18200.0
2014-01-31 12:30:00,68.11,68.11,67.97,67.99,31700.0,42.1446,42.1446,42.0579,42.0703,31700.0
2014-01-31 12:35:00,68.0,68.05,67.96,68.0,21800.0,42.0765,42.1074,42.0517,42.0765,21800.0
2014-01-31 12:40:00,68.0,68.0,67.89,67.96,22900.0,42.0765,42.0765,42.0084,42.0517,22900.0
2014-01-31 12:45:00,67.95,68.03,67.94,68.03,17900.0,42.0456,42.0951,42.0394,42.0951,17900.0
2014-01-31 12:50:00,68.03,68.03,67.94,67.98,19600.0,42.0951,42.0951,42.0394,42.0641,19600.0
2014-01-31 12:55:00,67.98,68.01,67.93,67.93,21200.0,42.0641,42.0827,42.0332,42.0332,21200.0
2014-01-31 13:00:00,67.94,67.97,67.75,67.75,40700.0,42.0394,42.0579,41.9218,41.9218,40700.0
2014-01-31 13:05:00,67.74,67.8,67.57,67.6,36600.0,41.9156,41.9527,41.8104,41.829,36600.0
2014-01-31 13:10:00,67.62,67.73,67.6,67.64,17200.0,41.8414,41.9094,41.829,41.8537,17200.0
2014-01-31 13:15:00,67.64,67.69,67.63,67.66,15400.0,41.8537,41.8847,41.8475,41.8661,15400.0
2014-01-31 13:20:00,67.65,67.65,67.61,67.62,12800.0,41.8599,41.8599,41.8352,41.8414,12800.0
2014-01-31 13:25:00,67.62,67.7,67.62,67.67,11000.0,41.8414,41.8909,41.8414,41.8723,11000.0
2014-01-31 13:30:00,67.68,67.82,67.66,67.73,15000.0,41.8785,41.9651,41.8661,41.9094,15000.0
2014-01-31 13:35:00,67.73,67.8,67.71,67.79,14600.0,41.9094,41.9527,41.897,41.9465,14600.0
2014-01-31 13:40:00,67.8,67.81,67.78,67.8,19100.0,41.9527,41.9589,41.9404,41.9527,19100.0
2014-01-31 13:45:00,67.81,67.94,67.78,67.91,20900.0,41.9589,42.0394,41.9404,42.0208,20900.0
2014-01-31 13:50:00,67.93,68.04,67.91,68.03,20500.0,42.0332,42.1012,42.0208,42.0951,20500.0
2014-01-31 13:55:00,68.03,68.09,67.99,68.07,20400.0,42.0951,42.1322,42.0703,42.1198,20400.0
2014-01-31 14:00:00,68.06,68.11,67.98,68.09,19500.0,42.1136,42.1446,42.0641,42.1322,19500.0
2014-01-31 14:05:00,68.09,68.14,68.08,68.11,11900.0,42.1322,42.1631,42.126,42.1446,11900.0
2014-01-31 14:10:00,68.11,68.14,68.09,68.12,19600.0,42.1446,42.1631,42.1322,42.1507,19600.0
2014-01-31 14:15:00,68.12,68.24,68.1,68.23,26600.0,42.1507,42.225,42.1384,42.2188,26600.0
2014-01-31 14:20:00,68.23,68.25,68.13,68.17,15700.0,42.2188,42.2312,42.1569,42.1817,15700.0
2014-01-31 14:25:00,68.18,68.24,68.17,68.19,24900.0,42.1879,42.225,42.1817,42.1941,24900.0
2014-01-31 14:30:00,68.2,68.26,68.2,68.23,26400.0,42.2002,42.2374,42.2002,42.2188,26400.0
2014-01-31 14:35:00,68.22,68.25,68.2,68.23,36200.0,42.2126,42.2312,42.2002,42.2188,36200.0
2014-01-31 14:40:00,68.23,68.25,68.21,68.25,18500.0,42.2188,42.2312,42.2064,42.2312,18500.0
2014-01-31 14:45:00,68.25,68.25,68.17,68.17,18300.0,42.2312,42.2312,42.1817,42.1817,18300.0
2014-01-31 14:50:00,68.17,68.17,68.01,68.01,20700.0,42.1817,42.1817,42.0827,42.0827,20700.0
2014-01-31 14:55:00,68.02,68.03,67.96,67.97,21300.0,42.0889,42.0951,42.0517,42.0579,21300.0
2014-01-31 15:00:00,67.97,68.0,67.91,67.99,20400.0,42.0579,42.0765,42.0208,42.0703,20400.0
2014-01-31 15:05:00,67.99,68.0,67.95,67.96,36600.0,42.0703,42.0765,42.0456,42.0517,36600.0
2014-01-31 15:10:00,67.95,67.96,67.9,67.91,21400.0,42.0456,42.0517,42.0146,42.0208,21400.0
2014-01-31 15:15:00,67.91,67.92,67.79,67.81,29900.0,42.0208,42.027,41.9465,41.9589,29900.0
2014-01-31 15:20:00,67.81,67.91,67.78,67.91,28700.0,41.9589,42.0208,41.9404,42.0208,28700.0
2014-01-31 15:25:00,67.91,67.93,67.87,67.89,24200.0,42.0208,42.0332,41.9961,42.0084,24200.0
2014-01-31 15:30:00,67.89,67.99,67.88,67.9,41700.0,42.0084,42.0703,42.0022,42.0146,41700.0
2014-01-31 15:35:00,67.9,67.91,67.8,67.8,37300.0,42.0146,42.0208,41.9527,41.9527,37300.0
2014-01-31 15:40:00,67.79,67.87,67.78,67.83,45300.0,41.9465,41.9961,41.9404,41.9713,45300.0
2014-01-31 15:45:00,67.84,67.95,67.8,67.95,83100.0,41.9775,42.0456,41.9527,42.0456,83100.0
2014-01-31 15:50:00,67.95,67.96,67.93,67.95,74100.0,42.0456,42.0517,42.0332,42.0456,74100.0
2014-01-31 15:55:00,67.95,68.0,67.83,67.91,285100.0,42.0456,42.0765,41.9713,42.0208,285100.0
2014-02-03 09:30:00,67.84,68.0,67.43,67.71,63300.0,41.9775,42.0765,41.7238,41.897,63300.0
2014-02-03 09:35:00,67.67,67.79,67.53,67.66,28600.0,41.8723,41.9465,41.7857,41.8661,28600.0
2014-02-03 09:40:00,67.71,67.93,67.51,67.83,30600.0,41.897,42.0332,41.7733,41.9713,30600.0
2014-02-03 09:45:00,67.79,68.04,67.73,68.03,40300.0,41.9465,42.1012,41.9094,42.0951,40300.0
2014-02-03 09:50:00,68.02,68.08,67.91,68.0,31300.0,42.0889,42.126,42.0208,42.0765,31300.0
2014-02-03 09:55:00,68.0,68.27,68.0,68.22,77000.0,42.0765,42.2436,42.0765,42.2126,77000.0
2014-02-03 10:00:00,68.22,68.24,67.8,68.2,45000.0,42.2126,42.225,41.9527,42.2002,45000.0
2014-02-03 10:05:00,68.21,68.5,68.21,68.48,42800.0,42.2064,42.3859,42.2064,42.3735,42800.0
2014-02-03 10:10:00,68.49,68.53,68.37,68.51,69900.0,42.3797,42.4044,42.3054,42.3921,69900.0
2014-02-03 10:15:00,68.51,68.79,68.49,68.72,49900.0,42.3921,42.5653,42.3797,42.522,49900.0
2014-02-03 10:20:00,68.73,68.86,68.42,68.43,52100.0,42.5282,42.6086,42.3364,42.3426,52100.0
2014-02-03 10:25:00,68.42,68.43,68.03,68.03,44700.0,42.3364,42.3426,42.0951,42.0951,44700.0
2014-02-03 10:30:00,68.02,68.02,67.79,67.84,29500.0,42.0889,42.0889,41.9465,41.9775,29500.0
2014-02-03 10:35:00,67.84,68.03,67.77,67.98,27300.0,41.9775,42.0951,41.9342,42.0641,27300.0
2014-02-03 10:40:00,67.99,68.02,67.88,67.95,22500.0,42.0703,42.0889,42.0022,42.0456,22500.0
2014-02-03 10:45:00,67.97,68.12,67.95,68.03,21300.0,42.0579,42.1507,42.0456,42.0951,21300.0
2014-02-03 10:50:00,68.03,68.14,68.03,68.05,22300.0,42.0951,42.1631,42.0951,42.1074,22300.0
2014-02-03 10:55:00,68.03,68.06,68.02,68.06,23100.0,42.0951,42.1136,42.0889,42.1136,23100.0
2014-02-03 11:00:00,68.05,68.05,67.98,68.0,30400.0,42.1074,42.1074,42.0641,42.0765,30400.0
2014-02-03 11:05:00,67.99,68.03,67.9,67.94,27600.0,42.0703,42.0951,42.0146,42.0394,27600.0
2014-02-03 11:10:00,67.93,67.95,67.87,67.89,25300.0,42.0332,42.0456,41.9961,42.0084,25300.0
2014-02-03 11:15:00,67.89,67.93,67.87,67.91,24600.0,42.0084,42.0332,41.9961,42.0208,24600.0
2014-02-03 11:20:00,67.92,68.04,67.91,68.0,22500.0,42.027,42.1012,42.0208,42.0765,22500.0
2014-02-03 11:25:00,68.01,68.04,67.91,67.91,20400.0,42.0827,42.1012,42.0208,42.0208,20400.0
2014-02-03 11:30:00,67.9,68.03,67.9,67.92,28200.0,42.0146,42.0951,42.0146,42.027,28200.0
2014-02-03 11:35:00,67.92,67.94,67.83,67.91,32300.0,42.027,42.0394,41.9713,42.0208,32300.0
2014-02-03 11:40:00,67.91,67.91,67.71,67.71,22200.0,42.0208,42.0208,41.897,41.897,22200.0
2014-02-03 11:45:00,67.71,67.82,67.69,67.72,34700.0,41.897,41.9651,41.8847,41.9032,34700.0
2014-02-03 11:50:00,67.73,67.82,67.71,67.8,22300.0,41.9094,41.9651,41.897,41.9527,22300.0
2014-02-03 11:55:00,67.8,67.8,67.66,67.71,23600.0,41.9527,41.9527,41.8661,41.897,23600.0
2014-02-03 12:00:00,67.71,67.72,67.55,67.55,16200.0,41.897,41.9032,41.798,41.798,16200.0
2014-02-03 12:05:00,67.54,67.68,67.51,67.64,25900.0,41.7919,41.8785,41.7733,41.8537,25900.0
2014-02-03 12:10:00,67.62,67.63,67.54,67.57,42700.0,41.8414,41.8475,41.7919,41.8104,42700.0
2014-02-03 12:15:00,67.56,67.61,67.52,67.53,27600.0,41.8042,41.8352,41.7795,41.7857,27600.0
2014-02-03 12:20:00,67.5,67.59,67.45,67.53,20900.0,41.7671,41.8228,41.7362,41.7857,20900.0
2014-02-03 12:25:00,67.52,67.56,67.48,67.53,15000.0,41.7795,41.8042,41.7547,41.7857,15000.0
2014-02-03 12:30:00,67.53,67.58,67.51,67.57,51400.0,41.7857,41.8166,41.7733,41.8104,51400.0
2014-02-03 12:35:00,67.57,67.58,67.49,67.49,22000.0,41.8104,41.8166,41.7609,41.7609,22000.0
2014-02-03 12:40:00,67.5,67.57,67.49,67.56,12300.0,41.7671,41.8104,41.7609,41.8042,12300.0
2014-02-03 12:45:00,67.56,67.59,67.46,67.46,37500.0,41.8042,41.8228,41.7424,41.7424,37500.0
2014-02-03 12:50:00,67.47,67.51,67.46,67.47,16000.0,41.7485,41.7733,41.7424,41.7485,16000.0
2014-02-03 12:55:00,67.47,67.47,67.3,67.3,20900.0,41.7485,41.7485,41.6434,41.6434,20900.0
2014-02-03 13:00:00,67.3,67.36,67.22,67.22,22800.0,41.6434,41.6805,41.5938,41.5938,22800.0
2014-02-03 13:05:00,67.23,67.32,67.23,67.23,19700.0,41.6,41.6557,41.6,41.6,19700.0
2014-02-03 13:10:00,67.24,67.35,67.23,67.34,11100.0,41.6062,41.6743,41.6,41.6681,11100.0
2014-02-03 13:15:00,67.33,67.36,67.31,67.33,17200.0,41.6619,41.6805,41.6495,41.6619,17200.0
2014-02-03 13:20:00,67.33,67.37,67.27,67.27,15200.0,41.6619,41.6867,41.6248,41.6248,15200.0
2014-02-03 13:25:00,67.28,67.28,67.17,67.18,15300.0,41.631,41.631,41.5629,41.5691,15300.0
2014-02-03 13:30:00,67.17,67.28,67.16,67.28,16000.0,41.5629,41.631,41.5567,41.631,16000.0
2014-02-03 13:35:00,67.27,67.28,67.14,67.16,15800.0,41.6248,41.631,41.5443,41.5567,15800.0
2014-02-03 13:40:00,67.16,67.2,67.14,67.17,14500.0,41.5567,41.5815,41.5443,41.5629,14500.0
2014-02-03 13:45:00,67.16,67.16,67.06,67.08,22300.0,41.5567,41.5567,41.4948,41.5072,22300.0
2014-02-03 13:50:00,67.08,67.12,67.02,67.08,14500.0,41.5072,41.532,41.4701,41.5072,14500.0
2014-02-03 13:55:00,67.07,67.17,67.07,67.1,16200.0,41.501,41.5629,41.501,41.5196,16200.0
2014-02-03 14:00:00,67.1,67.19,67.09,67.19,18800.0,41.5196,41.5753,41.5134,41.5753,18800.0
2014-02-03 14:05:00,67.18,67.25,67.16,67.21,17600.0,41.5691,41.6124,41.5567,41.5877,17600.0
2014-02-03 14:10:00,67.21,67.26,67.21,67.22,14700.0,41.5877,41.6186,41.5877,41.5938,14700.0
2014-02-03 14:15:00,67.22,67.27,67.17,67.18,16900.0,41.5938,41.6248,41.5629,41.5691,16900.0
2014-02-03 14:20:00,67.18,67.26,67.16,67.25,41100.0,41.5691,41.6186,41.5567,41.6124,41100.0
2014-02-03 14:25:00,67.25,67.31,67.22,67.27,40700.0,41.6124,41.6495,41.5938,41.6248,40700.0
2014-02-03 14:30:00,67.27,67.28,67.23,67.25,30400.0,41.6248,41.631,41.6,41.6124,30400.0
2014-02-03 14:35:00,67.23,67.32,67.16,67.18,30200.0,41.6,41.6557,41.5567,41.5691,30200.0
2014-02-03 14:40:00,67.18,67.21,67.07,67.08,26000.0,41.5691,41.5877,41.501,41.5072,26000.0
2014-02-03 14:45:00,67.08,67.14,67.08,67.11,20100.0,41.5072,41.5443,41.5072,41.5258,20100.0
2014-02-03 14:50:00,67.12,67.15,67.03,67.06,20300.0,41.532,41.5505,41.4763,41.4948,20300.0
2014-02-03 14:55:00,67.07,67.14,67.06,67.08,19700.0,41.501,41.5443,41.4948,41.5072,19700.0
2014-02-03 15:00:00,67.08,67.17,67.08,67.16,16800.0,41.5072,41.5629,41.5072,41.5567,16800.0
2014-02-03 15:05:00,67.16,67.17,67.09,67.17,22800.0,41.5567,41.5629,41.5134,41.5629,22800.0
2014-02-03 15:10:00,67.18,67.21,67.06,67.2,33700.0,41.5691,41.5877,41.4948,41.5815,33700.0
2014-02-03 15:15:00,67.2,67.26,67.18,67.18,78600.0,41.5815,41.6186,41.5691,41.5691,78600.0
2014-02-03 15:20:00,67.18,67.19,67.1,67.13,35800.0,41.5691,41.5753,41.5196,41.5382,35800.0
2014-02-03 15:25:00,67.12,67.19,67.12,67.17,29700.0,41.532,41.5753,41.532,41.5629,29700.0
2014-02-03 15:30:00,67.18,67.18,67.07,67.08,37600.0,41.5691,41.5691,41.501,41.5072,37600.0
2014-02-03 15:35:00,67.07,67.09,67.04,67.07,49600.0,41.501,41.5134,41.4825,41.501,49600.0
2014-02-03 15:40:00,67.07,67.09,67.03,67.03,47300.0,41.501,41.5134,41.4763,41.4763,47300.0
2014-02-03 15:45:00,67.03,67.05,66.92,66.93,76700.0,41.4763,41.4887,41.4082,41.4144,76700.0
2014-02-03 15:50:00,66.93,67.02,66.93,67.02,72000.0,41.4144,41.4701,41.4144,41.4701,72000.0
2014-02-03 15:55:00,67.02,67.14,67.02,67.11,197400.0,41.4701,41.5443,41.4701,41.5258,197400.0
2014-02-04 09:30:00,67.13,67.48,66.31,66.52,75500.0,41.5382,41.7547,41.0308,41.1607,75500.0
2014-02-04 09:35:00,66.55,66.8,66.55,66.66,69400.0,41.1793,41.334,41.1793,41.2473,69400.0
2014-02-04 09:40:00,66.66,66.7,66.56,66.59,31500.0,41.2473,41.2721,41.1855,41.204,31500.0
2014-02-04 09:45:00,66.59,66.71,66.52,66.55,26300.0,41.204,41.2783,41.1607,41.1793,26300.0
2014-02-04 09:50:00,66.55,66.68,66.46,66.66,43900.0,41.1793,41.2597,41.1236,41.2473,43900.0
2014-02-04 09:55:00,66.66,66.68,66.44,66.49,32500.0,41.2473,41.2597,41.1112,41.1421,32500.0
2014-02-04 10:00:00,66.49,66.53,66.2,66.25,44300.0,41.1421,41.1669,40.9627,40.9936,44300.0
2014-02-04 10:05:00,66.25,66.27,66.15,66.16,28600.0,40.9936,41.006,40.9318,40.938,28600.0
2014-02-04 10:10:00,66.16,66.2,66.1,66.17,34400.0,40.938,40.9627,40.9008,40.9441,34400.0
2014-02-04 10:15:00,66.2,66.26,66.17,66.2,22400.0,40.9627,40.9998,40.9441,40.9627,22400.0
2014-02-04 10:20:00,66.2,66.24,66.16,66.22,26000.0,40.9627,40.9875,40.938,40.9751,26000.0
2014-02-04 10:25:00,66.21,66.33,66.19,66.24,24500.0,40.9689,41.0431,40.9565,40.9875,24500.0
2014-02-04 10:30:00,66.26,66.41,66.26,66.39,27400.0,40.9998,41.0926,40.9998,41.0803,27400.0
2014-02-04 10:35:00,66.39,66.39,66.19,66.21,26500.0,41.0803,41.0803,40.9565,40.9689,26500.0
2014-02-04 10:40:00,66.21,66.21,66.14,66.14,18300.0,40.9689,40.9689,40.9256,40.9256,18300.0
2014-02-04 10:45:00,66.15,66.15,66.09,66.11,17200.0,40.9318,40.9318,40.8946,40.907,17200.0
2014-02-04 10:50:00,66.1,66.1,66.02,66.05,15400.0,40.9008,40.9008,40.8513,40.8699,15400.0
2014-02-04 10:55:00,66.04,66.11,66.01,66.06,20700.0,40.8637,40.907,40.8451,40.8761,20700.0
2014-02-04 11:00:00,66.05,66.15,66.03,66.08,28200.0,40.8699,40.9318,40.8575,40.8884,28200.0
2014-02-04 11:05:00,66.09,66.09,66.04,66.06,22100.0,40.8946,40.8946,40.8637,40.8761,22100.0
2014-02-04 11:10:00,66.06,66.06,66.0,66.05,17800.0,40.8761,40.8761,40.8389,40.8699,17800.0
2014-02-04 11:15:00,66.05,66.08,66.05,66.06,77100.0,40.8699,40.8884,40.8699,40.8761,77100.0
2014-02-04 11:20:00,66.05,66.05,65.96,66.02,35200.0,40.8699,40.8699,40.8142,40.8513,35200.0
2014-02-04 11:25:00,66.03,66.04,65.96,65.98,22900.0,40.8575,40.8637,40.8142,40.8266,22900.0
2014-02-04 11:30:00,65.99,66.0,65.94,65.95,21600.0,40.8328,40.8389,40.8018,40.808,21600.0
2014-02-04 11:35:00,65.95,65.98,65.91,65.92,44100.0,40.808,40.8266,40.7833,40.7894,44100.0
2014-02-04 11:40:00,65.92,65.98,65.88,65.98,18300.0,40.7894,40.8266,40.7647,40.8266,18300.0
2014-02-04 11:45:00,65.98,65.99,65.91,65.97,19400.0,40.8266,40.8328,40.7833,40.8204,19400.0
2014-02-04 11:50:00,65.97,65.98,65.95,65.98,11400.0,40.8204,40.8266,40.808,40.8266,11400.0
2014-02-04 11:55:00,65.98,65.99,65.94,65.96,25500.0,40.8266,40.8328,40.8018,40.8142,25500.0
2014-02-04 12:00:00,65.96,65.98,65.94,65.95,31300.0,40.8142,40.8266,40.8018,40.808,31300.0
2014-02-04 12:05:00,65.96,65.97,65.93,65.94,19200.0,40.8142,40.8204,40.7956,40.8018,19200.0
2014-02-04 12:10:00,65.94,65.98,65.94,65.98,43000.0,40.8018,40.8266,40.8018,40.8266,43000.0
2014-02-04 12:15:00,65.97,66.08,65.97,66.08,34600.0,40.8204,40.8884,40.8204,40.8884,34600.0
2014-02-04 12:20:00,66.08,66.24,66.08,66.21,49200.0,40.8884,40.9875,40.8884,40.9689,49200.0
2014-02-04 12:25:00,66.2,66.23,66.16,66.16,18600.0,40.9627,40.9813,40.938,40.938,18600.0
2014-02-04 12:30:00,66.17,66.21,66.17,66.2,17700.0,40.9441,40.9689,40.9441,40.9627,17700.0
2014-02-04 12:35:00,66.21,66.21,66.17,66.17,7100.0,40.9689,40.9689,40.9441,40.9441,7100.0
2014-02-04 12:40:00,66.17,66.2,66.16,66.19,28200.0,40.9441,40.9627,40.938,40.9565,28200.0
2014-02-04 12:45:00,66.19,66.23,66.19,66.23,24400.0,40.9565,40.9813,40.9565,40.9813,24400.0
2014-02-04 12:50:00,66.23,66.23,66.18,66.22,29400.0,40.9813,40.9813,40.9503,40.9751,29400.0
2014-02-04 12:55:00,66.22,66.36,66.22,66.34,33800.0,40.9751,41.0617,40.9751,41.0493,33800.0
2014-02-04 13:00:00,66.33,66.36,66.33,66.35,28800.0,41.0431,41.0617,41.0431,41.0555,28800.0
2014-02-04 13:05:00,66.35,66.35,66.28,66.29,36200.0,41.0555,41.0555,41.0122,41.0184,36200.0
2014-02-04 13:10:00,66.3,66.3,66.15,66.15,20000.0,41.0246,41.0246,40.9318,40.9318,20000.0
2014-02-04 13:15:00,66.15,66.16,66.11,66.13,17500.0,40.9318,40.938,40.907,40.9194,17500.0
2014-02-04 13:20:00,66.13,66.13,66.07,66.07,18900.0,40.9194,40.9194,40.8823,40.8823,18900.0
2014-02-04 13:25:00,66.08,66.2,66.08,66.2,45000.0,40.8884,40.9627,40.8884,40.9627,45000.0
2014-02-04 13:30:00,66.2,66.2,66.15,66.16,19600.0,40.9627,40.9627,40.9318,40.938,19600.0
2014-02-04 13:35:00,66.16,66.16,66.06,66.09,22600.0,40.938,40.938,40.8761,40.8946,22600.0
2014-02-04 13:40:00,66.09,66.15,66.08,66.15,11900.0,40.8946,40.9318,40.8884,40.9318,11900.0
2014-02-04 13:45:00,66.14,66.14,66.09,66.11,11500.0,40.9256,40.9256,40.8946,40.907,11500.0
2014-02-04 13:50:00,66.11,66.11,65.96,65.98,27800.0,40.907,40.907,40.8142,40.8266,27800.0
2014-02-04 13:55:00,66.0,66.0,65.93,65.96,20700.0,40.8389,40.8389,40.7956,40.8142,20700.0
2014-02-04 14:00:00,65.97,65.98,65.9,65.9,27600.0,40.8204,40.8266,40.7771,40.7771,27600.0
2014-02-04 14:05:00,65.9,65.92,65.88,65.9,25800.0,40.7771,40.7894,40.7647,40.7771,25800.0
2014-02-04 14:10:00,65.9,65.9,65.84,65.85,47700.0,40.7771,40.7771,40.7399,40.7461,47700.0
2014-02-04 14:15:00,65.85,65.87,65.84,65.85,20500.0,40.7461,40.7585,40.7399,40.7461,20500.0
2014-02-04 14:20:00,65.85,65.95,65.85,65.91,25700.0,40.7461,40.808,40.7461,40.7833,25700.0
2014-02-04 14:25:00,65.91,65.94,65.88,65.89,24500.0,40.7833,40.8018,40.7647,40.7709,24500.0
2014-02-04 14:30:00,65.89,65.91,65.86,65.88,18900.0,40.7709,40.7833,40.7523,40.7647,18900.0
2014-02-04 14:35:00,65.88,65.89,65.84,65.87,18800.0,40.7647,40.7709,40.7399,40.7585,18800.0
2014-02-04 14:40:00,65.86,65.93,65.84,65.88,40900.0,40.7523,40.7956,40.7399,40.7647,40900.0
2014-02-04 14:45:00,65.89,66.0,65.89,65.95,279500.0,40.7709,40.8389,40.7709,40.808,279500.0
2014-02-04 14:50:00,65.94,65.97,65.92,65.97,20600.0,40.8018,40.8204,40.7894,40.8204,20600.0
2014-02-04 14:55:00,65.97,65.97,65.9,65.91,17700.0,40.8204,40.8204,40.7771,40.7833,17700.0
2014-02-04 15:00:00,65.91,65.96,65.91,65.92,29500.0,40.7833,40.8142,40.7833,40.7894,29500.0
2014-02-04 15:05:00,65.92,65.98,65.92,65.98,20100.0,40.7894,40.8266,40.7894,40.8266,20100.0
2014-02-04 15:10:00,65.96,65.96,65.91,65.92,22600.0,40.8142,40.8142,40.7833,40.7894,22600.0
2014-02-04 15:15:00,65.92,65.93,65.88,65.92,82900.0,40.7894,40.7956,40.7647,40.7894,82900.0
2014-02-04 15:20:00,65.92,65.93,65.84,65.85,36600.0,40.7894,40.7956,40.7399,40.7461,36600.0
2014-02-04 15:25:00,65.85,65.85,65.76,65.79,66800.0,40.7461,40.7461,40.6904,40.709,66800.0
2014-02-04 15:30:00,65.79,65.88,65.78,65.86,56500.0,40.709,40.7647,40.7028,40.7523,56500.0
2014-02-04 15:35:00,65.87,65.93,65.85,65.9,46400.0,40.7585,40.7956,40.7461,40.7771,46400.0
2014-02-04 15:40:00,65.9,65.93,65.87,65.89,82300.0,40.7771,40.7956,40.7585,40.7709,82300.0
2014-02-04 15:45:00,65.89,65.93,65.87,65.88,98300.0,40.7709,40.7956,40.7585,40.7647,98300.0
2014-02-04 15:50:00,65.88,65.92,65.87,65.89,95300.0,40.7647,40.7894,40.7585,40.7709,95300.0
2014-02-04 15:55:00,65.89,65.89,65.83,65.86,255600.0,40.7709,40.7709,40.7338,40.7523,255600.0
2014-02-05 09:30:00,65.6,65.63,65.06,65.17,92000.0,40.5914,40.61,40.2573,40.3254,92000.0
2014-02-05 09:35:00,65.18,65.47,65.18,65.43,36100.0,40.3316,40.511,40.3316,40.4862,36100.0
2014-02-05 09:40:00,65.44,65.53,65.38,65.41,33500.0,40.4924,40.5481,40.4553,40.4739,33500.0
2014-02-05 09:45:00,65.42,65.54,65.29,65.33,39200.0,40.4801,40.5543,40.3996,40.4244,39200.0
2014-02-05 09:50:00,65.36,65.39,65.25,65.32,39700.0,40.4429,40.4615,40.3749,40.4182,39700.0
2014-02-05 09:55:00,65.29,65.34,65.2,65.22,27500.0,40.3996,40.4306,40.3439,40.3563,27500.0
2014-02-05 10:00:00,65.2,65.55,65.19,65.45,45000.0,40.3439,40.5605,40.3377,40.4986,45000.0
2014-02-05 10:05:00,65.44,65.52,65.31,65.32,51300.0,40.4924,40.5419,40.412,40.4182,51300.0
2014-02-05 10:10:00,65.32,65.46,65.29,65.37,91800.0,40.4182,40.5048,40.3996,40.4491,91800.0
2014-02-05 10:15:00,65.4,65.48,65.37,65.47,73600.0,40.4677,40.5172,40.4491,40.511,73600.0
2014-02-05 10:20:00,65.48,65.74,65.47,65.72,105500.0,40.5172,40.6781,40.511,40.6657,105500.0
2014-02-05 10:25:00,65.73,65.77,65.44,65.47,55900.0,40.6719,40.6966,40.4924,40.511,55900.0
2014-02-05 10:30:00,65.45,65.67,65.42,65.64,25800.0,40.4986,40.6348,40.4801,40.6162,25800.0
2014-02-05 10:35:00,65.64,65.71,65.57,65.6,30500.0,40.6162,40.6595,40.5729,40.5914,30500.0
2014-02-05 10:40:00,65.59,65.71,65.59,65.69,37600.0,40.5853,40.6595,40.5853,40.6471,37600.0
2014-02-05 10:45:00,65.69,65.76,65.69,65.75,23100.0,40.6471,40.6904,40.6471,40.6843,23100.0
2014-02-05 10:50:00,65.75,65.79,65.69,65.69,35500.0,40.6843,40.709,40.6471,40.6471,35500.0
2014-02-05 10:55:00,65.69,65.71,65.55,65.57,43600.0,40.6471,40.6595,40.5605,40.5729,43600.0
2014-02-05 11:00:00,65.56,65.59,65.42,65.44,31300.0,40.5667,40.5853,40.4801,40.4924,31300.0
2014-02-05 11:05:00,65.44,65.45,65.35,65.44,27000.0,40.4924,40.4986,40.4367,40.4924,27000.0
2014-02-05 11:10:00,65.44,65.52,65.44,65.45,35500.0,40.4924,40.5419,40.4924,40.4986,35500.0
2014-02-05 11:15:00,65.45,65.5,65.41,65.41,13100.0,40.4986,40.5296,40.4739,40.4739,13100.0
2014-02-05 11:20:00,65.41,65.49,65.4,65.47,10300.0,40.4739,40.5234,40.4677,40.511,10300.0
2014-02-05 11:25:00,65.47,65.56,65.46,65.47,20500.0,40.511,40.5667,40.5048,40.511,20500.0
2014-02-05 11:30:00,65.47,65.58,65.45,65.53,23500.0,40.511,40.5791,40.4986,40.5481,23500.0
2014-02-05 11:35:00,65.53,65.56,65.47,65.56,118800.0,40.5481,40.5667,40.511,40.5667,118800.0
2014-02-05 11:40:00,65.56,65.64,65.51,65.62,29400.0,40.5667,40.6162,40.5357,40.6038,29400.0
2014-02-05 11:45:00,65.64,65.72,65.56,65.57,24700.0,40.6162,40.6657,40.5667,40.5729,24700.0
2014-02-05 11:50:00,65.56,65.61,65.55,65.61,13300.0,40.5667,40.5976,40.5605,40.5976,13300.0
2014-02-05 11:55:00,65.6,65.62,65.52,65.6,16900.0,40.5914,40.6038,40.5419,40.5914,16900.0
2014-02-05 12:00:00,65.59,65.66,65.59,65.64,21500.0,40.5853,40.6286,40.5853,40.6162,21500.0
2014-02-05 12:05:00,65.64,65.67,65.6,65.62,26400.0,40.6162,40.6348,40.5914,40.6038,26400.0
2014-02-05 12:10:00,65.61,65.65,65.54,65.64,16700.0,40.5976,40.6224,40.5543,40.6162,16700.0
2014-02-05 12:15:00,65.64,65.7,65.56,65.7,19300.0,40.6162,40.6533,40.5667,40.6533,19300.0
2014-02-05 12:20:00,65.71,65.71,65.62,65.63,18900.0,40.6595,40.6595,40.6038,40.61,18900.0
2014-02-05 12:25:00,65.65,65.65,65.56,65.57,11400.0,40.6224,40.6224,40.5667,40.5729,11400.0
2014-02-05 12:30:00,65.56,65.62,65.56,65.59,12700.0,40.5667,40.6038,40.5667,40.5853,12700.0
2014-02-05 12:35:00,65.59,65.63,65.54,65.55,19400.0,40.5853,40.61,40.5543,40.5605,19400.0
2014-02-05 12:40:00,65.56,65.56,65.51,65.54,20400.0,40.5667,40.5667,40.5357,40.5543,20400.0
2014-02-05 12:45:00,65.54,65.54,65.48,65.48,29000.0,40.5543,40.5543,40.5172,40.5172,29000.0
2014-02-05 12:50:00,65.5,65.67,65.5,65.67,11600.0,40.5296,40.6348,40.5296,40.6348,11600.0
2014-02-05 12:55:00,65.66,65.67,65.65,65.65,27700.0,40.6286,40.6348,40.6224,40.6224,27700.0
2014-02-05 13:00:00,65.65,65.75,65.65,65.72,21300.0,40.6224,40.6843,40.6224,40.6657,21300.0
2014-02-05 13:05:00,65.72,65.78,65.7,65.78,15800.0,40.6657,40.7028,40.6533,40.7028,15800.0
2014-02-05 13:10:00,65.8,65.8,65.71,65.73,23500.0,40.7152,40.7152,40.6595,40.6719,23500.0
2014-02-05 13:15:00,65.73,65.78,65.71,65.72,30400.0,40.6719,40.7028,40.6595,40.6657,30400.0
2014-02-05 13:20:00,65.71,65.73,65.7,65.72,19300.0,40.6595,40.6719,40.6533,40.6657,19300.0
2014-02-05 13:25:00,65.72,65.72,65.67,65.67,13200.0,40.6657,40.6657,40.6348,40.6348,13200.0
2014-02-05 13:30:00,65.69,65.7,65.68,65.7,9000.0,40.6471,40.6533,40.6409,40.6533,9000.0
2014-02-05 13:35:00,65.7,65.7,65.62,65.62,18600.0,40.6533,40.6533,40.6038,40.6038,18600.0
2014-02-05 13:40:00,65.62,65.65,65.55,65.56,23300.0,40.6038,40.6224,40.5605,40.5667,23300.0
2014-02-05 13:45:00,65.56,65.61,65.53,65.59,18000.0,40.5667,40.5976,40.5481,40.5853,18000.0
2014-02-05 13:50:00,65.59,65.65,65.59,65.62,9400.0,40.5853,40.6224,40.5853,40.6038,9400.0
2014-02-05 13:55:00,65.63,65.71,65.63,65.67,13900.0,40.61,40.6595,40.61,40.6348,13900.0
2014-02-05 14:00:00,65.66,65.75,65.66,65.73,15500.0,40.6286,40.6843,40.6286,40.6719,15500.0
2014-02-05 14:05:00,65.73,65.74,65.7,65.72,21500.0,40.6719,40.6781,40.6533,40.6657,21500.0
2014-02-05 14:10:00,65.72,65.72,65.67,65.7,14500.0,40.6657,40.6657,40.6348,40.6533,14500.0
2014-02-05 14:15:00,65.69,65.69,65.64,65.65,11400.0,40.6471,40.6471,40.6162,40.6224,11400.0
2014-02-05 14:20:00,65.65,65.7,65.65,65.69,12400.0,40.6224,40.6533,40.6224,40.6471,12400.0
2014-02-05 14:25:00,65.69,65.7,65.68,65.7,14300.0,40.6471,40.6533,40.6409,40.6533,14300.0
2014-02-05 14:30:00,65.7,65.73,65.69,65.71,19100.0,40.6533,40.6719,40.6471,40.6595,19100.0
2014-02-05 14:35:00,65.72,65.73,65.61,65.64,23500.0,40.6657,40.6719,40.5976,40.6162,23500.0
2014-02-05 14:40:00,65.65,65.67,65.63,65.66,10700.0,40.6224,40.6348,40.61,40.6286,10700.0
2014-02-05 14:45:00,65.66,65.69,65.64,65.66,14200.0,40.6286,40.6471,40.6162,40.6286,14200.0
2014-02-05 14:50:00,65.67,65.7,65.63,65.64,13700.0,40.6348,40.6533,40.61,40.6162,13700.0
2014-02-05 14:55:00,65.64,65.65,65.62,65.64,15700.0,40.6162,40.6224,40.6038,40.6162,15700.0
2014-02-05 15:00:00,65.63,65.69,65.62,65.62,18300.0,40.61,40.6471,40.6038,40.6038,18300.0
2014-02-05 15:05:00,65.61,65.75,65.61,65.75,16700.0,40.5976,40.6843,40.5976,40.6843,16700.0
2014-02-05 15:10:00,65.74,65.78,65.73,65.75,33400.0,40.6781,40.7028,40.6719,40.6843,33400.0
2014-02-05 15:15:00,65.74,65.76,65.73,65.75,26600.0,40.6781,40.6904,40.6719,40.6843,26600.0
2014-02-05 15:20:00,65.75,65.8,65.75,65.75,22300.0,40.6843,40.7152,40.6843,40.6843,22300.0
2014-02-05 15:25:00,65.76,65.84,65.76,65.8,31100.0,40.6904,40.7399,40.6904,40.7152,31100.0
2014-02-05 15:30:00,65.8,65.84,65.76,65.84,18600.0,40.7152,40.7399,40.6904,40.7399,18600.0
2014-02-05 15:35:00,65.84,65.84,65.77,65.79,30900.0,40.7399,40.7399,40.6966,40.709,30900.0
2014-02-05 15:40:00,65.79,65.8,65.76,65.78,29600.0,40.709,40.7152,40.6904,40.7028,29600.0
2014-02-05 15:45:00,65.79,65.84,65.78,65.82,52700.0,40.709,40.7399,40.7028,40.7276,52700.0
2014-02-05 15:50:00,65.82,65.83,65.75,65.75,38700.0,40.7276,40.7338,40.6843,40.6843,38700.0
2014-02-05 15:55:00,65.75,65.78,65.66,65.71,151600.0,40.6843,40.7028,40.6286,40.6595,151600.0
2014-02-06 09:30:00,65.68,65.73,65.11,65.67,76800.0,40.6409,40.6719,40.2882,40.6348,76800.0
2014-02-06 09:35:00,65.66,65.68,65.37,65.38,23400.0,40.6286,40.6409,40.4491,40.4553,23400.0
2014-02-06 09:40:00,65.36,65.55,65.32,65.47,25500.0,40.4429,40.5605,40.4182,40.511,25500.0
2014-02-06 09:45:00,65.46,65.68,65.46,65.66,15700.0,40.5048,40.6409,40.5048,40.6286,15700.0
2014-02-06 09:50:00,65.64,65.68,65.6,65.63,7900.0,40.6162,40.6409,40.5914,40.61,7900.0
2014-02-06 09:55:00,65.63,65.68,65.63,65.67,10200.0,40.61,40.6409,40.61,40.6348,10200.0
2014-02-06 10:00:00,65.66,65.71,65.63,65.69,13500.0,40.6286,40.6595,40.61,40.6471,13500.0
2014-02-06 10:05:00,65.7,65.84,65.67,65.77,15200.0,40.6533,40.7399,40.6348,40.6966,15200.0
2014-02-06 10:10:00,65.78,65.82,65.65,65.68,31800.0,40.7028,40.7276,40.6224,40.6409,31800.0
2014-02-06 10:15:00,65.68,65.7,65.63,65.67,15300.0,40.6409,40.6533,40.61,40.6348,15300.0
2014-02-06 10:20:00,65.65,65.65,65.57,65.59,21700.0,40.6224,40.6224,40.5729,40.5853,21700.0
2014-02-06 10:25:00,65.61,65.62,65.48,65.52,19100.0,40.5976,40.6038,40.5172,40.5419,19100.0
2014-02-06 10:30:00,65.52,65.56,65.48,65.49,18400.0,40.5419,40.5667,40.5172,40.5234,18400.0
2014-02-06 10:35:00,65.49,65.61,65.49,65.58,25000.0,40.5234,40.5976,40.5234,40.5791,25000.0
2014-02-06 10:40:00,65.57,65.64,65.54,65.64,14100.0,40.5729,40.6162,40.5543,40.6162,14100.0
2014-02-06 10:45:00,65.64,65.69,65.6,65.64,11300.0,40.6162,40.6471,40.5914,40.6162,11300.0
2014-02-06 10:50:00,65.63,65.64,65.58,65.62,14600.0,40.61,40.6162,40.5791,40.6038,14600.0
2014-02-06 10:55:00,65.63,65.7,65.63,65.69,16400.0,40.61,40.6533,40.61,40.6471,16400.0
2014-02-06 11:00:00,65.68,65.76,65.67,65.76,6100.0,40.6409,40.6904,40.6348,40.6904,6100.0
2014-02-06 11:05:00,65.76,65.77,65.71,65.71,19300.0,40.6904,40.6966,40.6595,40.6595,19300.0
2014-02-06 11:10:00,65.72,65.73,65.67,65.71,9000.0,40.6657,40.6719,40.6348,40.6595,9000.0
2014-02-06 11:15:00,65.69,65.72,65.66,65.69,7000.0,40.6471,40.6657,40.6286,40.6471,7000.0
2014-02-06 11:20:00,65.7,65.72,65.68,65.69,4900.0,40.6533,40.6657,40.6409,40.6471,4900.0
2014-02-06 11:25:00,65.69,65.78,65.68,65.77,9300.0,40.6471,40.7028,40.6409,40.6966,9300.0
2014-02-06 11:30:00,65.8,65.85,65.77,65.84,11000.0,40.7152,40.7461,40.6966,40.7399,11000.0
2014-02-06 11:35:00,65.85,65.89,65.84,65.84,8300.0,40.7461,40.7709,40.7399,40.7399,8300.0
2014-02-06 11:40:00,65.86,65.93,65.86,65.91,128500.0,40.7523,40.7956,40.7523,40.7833,128500.0
2014-02-06 11:45:00,65.93,66.01,65.93,66.01,13000.0,40.7956,40.8451,40.7956,40.8451,13000.0
2014-02-06 11:50:00,66.01,66.01,65.9,65.91,16900.0,40.8451,40.8451,40.7771,40.7833,16900.0
2014-02-06 11:55:00,65.92,65.95,65.9,65.92,13600.0,40.7894,40.808,40.7771,40.7894,13600.0
2014-02-06 12:00:00,65.92,65.97,65.92,65.95,2600.0,40.7894,40.8204,40.7894,40.808,2600.0
2014-02-06 12:05:00,65.95,65.98,65.95,65.97,6100.0,40.808,40.8266,40.808,40.8204,6100.0
2014-02-06 12:10:00,65.99,66.0,65.94,65.97,4200.0,40.8328,40.8389,40.8018,40.8204,4200.0
2014-02-06 12:15:00,65.96,66.04,65.96,66.01,4600.0,40.8142,40.8637,40.8142,40.8451,4600.0
2014-02-06 12:20:00,66.0,66.08,65.98,66.04,64000.0,40.8389,40.8884,40.8266,40.8637,64000.0
2014-02-06 12:25:00,66.03,66.1,66.03,66.1,8000.0,40.8575,40.9008,40.8575,40.9008,8000.0
2014-02-06 12:30:00,66.1,66.1,65.97,65.97,7300.0,40.9008,40.9008,40.8204,40.8204,7300.0
2014-02-06 12:35:00,65.96,66.02,65.95,66.02,6700.0,40.8142,40.8513,40.808,40.8513,6700.0
2014-02-06 12:40:00,66.01,66.03,66.0,66.0,4300.0,40.8451,40.8575,40.8389,40.8389,4300.0
2014-02-06 12:45:00,66.0,66.0,65.89,65.9,17500.0,40.8389,40.8389,40.7709,40.7771,17500.0
2014-02-06 12:50:00,65.89,65.94,65.89,65.94,4500.0,40.7709,40.8018,40.7709,40.8018,4500.0
2014-02-06 12:55:00,65.93,65.96,65.92,65.94,6700.0,40.7956,40.8142,40.7894,40.8018,6700.0
2014-02-06 13:00:00,65.93,65.94,65.88,65.91,9000.0,40.7956,40.8018,40.7647,40.7833,9000.0
2014-02-06 13:05:00,65.91,65.92,65.88,65.89,8000.0,40.7833,40.7894,40.7647,40.7709,8000.0
2014-02-06 13:10:00,65.9,65.94,65.89,65.92,6600.0,40.7771,40.8018,40.7709,40.7894,6600.0
2014-02-06 13:15:00,65.91,65.92,65.79,65.8,8100.0,40.7833,40.7894,40.709,40.7152,8100.0
2014-02-06 13:20:00,65.8,65.85,65.8,65.81,8200.0,40.7152,40.7461,40.7152,40.7214,8200.0
2014-02-06 13:25:00,65.8,65.81,65.78,65.78,1900.0,40.7152,40.7214,40.7028,40.7028,1900.0
2014-02-06 13:30:00,65.8,65.81,65.76,65.81,4000.0,40.7152,40.7214,40.6904,40.7214,4000.0
2014-02-06 13:35:00,65.81,65.81,65.78,65.79,6400.0,40.7214,40.7214,40.7028,40.709,6400.0
2014-02-06 13:40:00,65.8,65.82,65.8,65.8,6600.0,40.7152,40.7276,40.7152,40.7152,6600.0
2014-02-06 13:45:00,65.79,65.84,65.78,65.84,3500.0,40.709,40.7399,40.7028,40.7399,3500.0
2014-02-06 13:50:00,65.82,65.84,65.81,65.82,5400.0,40.7276,40.7399,40.7214,40.7276,5400.0
2014-02-06 13:55:00,65.83,65.85,65.8,65.83,5400.0,40.7338,40.7461,40.7152,40.7338,5400.0
2014-02-06 14:00:00,65.82,65.89,65.82,65.87,14700.0,40.7276,40.7709,40.7276,40.7585,14700.0
2014-02-06 14:05:00,65.89,65.93,65.85,65.91,9500.0,40.7709,40.7956,40.7461,40.7833,9500.0
2014-02-06 14:10:00,65.93,65.99,65.93,65.98,10200.0,40.7956,40.8328,40.7956,40.8266,10200.0
2014-02-06 14:15:00,65.97,66.01,65.95,65.97,15400.0,40.8204,40.8451,40.808,40.8204,15400.0
2014-02-06 14:20:00,65.97,66.07,65.97,66.04,23100.0,40.8204,40.8823,40.8204,40.8637,23100.0
2014-02-06 14:25:00,66.03,66.07,66.03,66.04,9800.0,40.8575,40.8823,40.8575,40.8637,9800.0
2014-02-06 14:30:00,66.06,66.07,65.98,65.98,13400.0,40.8761,40.8823,40.8266,40.8266,13400.0
2014-02-06 14:35:00,65.99,66.0,65.97,65.99,14700.0,40.8328,40.8389,40.8204,40.8328,14700.0
2014-02-06 14:40:00,66.0,66.04,65.99,66.03,9500.0,40.8389,40.8637,40.8328,40.8575,9500.0
2014-02-06 14:45:00,66.04,66.04,65.99,66.02,12400.0,40.8637,40.8637,40.8328,40.8513,12400.0
2014-02-06 14:50:00,66.02,66.07,66.01,66.01,13000.0,40.8513,40.8823,40.8451,40.8451,13000.0
2014-02-06 14:55:00,66.01,66.04,66.0,66.02,13300.0,40.8451,40.8637,40.8389,40.8513,13300.0
2014-02-06 15:00:00,66.02,66.03,65.96,66.0,60100.0,40.8513,40.8575,40.8142,40.8389,60100.0
2014-02-06 15:05:00,66.0,66.03,65.99,66.02,12400.0,40.8389,40.8575,40.8328,40.8513,12400.0
2014-02-06 15:10:00,66.01,66.01,65.97,65.98,9200.0,40.8451,40.8451,40.8204,40.8266,9200.0
2014-02-06 15:15:00,65.98,66.01,65.97,66.0,10800.0,40.8266,40.8451,40.8204,40.8389,10800.0
2014-02-06 15:20:00,66.0,66.0,65.95,65.95,10200.0,40.8389,40.8389,40.808,40.808,10200.0
2014-02-06 15:25:00,65.95,65.99,65.95,65.99,7300.0,40.808,40.8328,40.808,40.8328,7300.0
2014-02-06 15:30:00,65.99,65.99,65.91,65.91,19700.0,40.8328,40.8328,40.7833,40.7833,19700.0
2014-02-06 15:35:00,65.91,65.93,65.9,65.92,20000.0,40.7833,40.7956,40.7771,40.7894,20000.0
2014-02-06 15:40:00,65.92,65.93,65.9,65.93,28000.0,40.7894,40.7956,40.7771,40.7956,28000.0
2014-02-06 15:45:00,65.93,65.96,65.87,65.89,53900.0,40.7956,40.8142,40.7585,40.7709,53900.0
2014-02-06 15:50:00,65.89,65.92,65.87,65.88,51800.0,40.7709,40.7894,40.7585,40.7647,51800.0
2014-02-06 15:55:00,65.89,66.0,65.88,65.93,171100.0,40.7709,40.8389,40.7647,40.7956,171100.0
2014-02-07 09:30:00,66.08,66.24,65.95,66.24,52700.0,40.8884,40.9875,40.808,40.9875,52700.0
2014-02-07 09:35:00,66.25,66.26,65.97,66.04,27000.0,40.9936,40.9998,40.8204,40.8637,27000.0
2014-02-07 09:40:00,66.07,66.26,66.01,66.18,19700.0,40.8823,40.9998,40.8451,40.9503,19700.0
2014-02-07 09:45:00,66.2,66.32,66.19,66.27,31000.0,40.9627,41.037,40.9565,41.006,31000.0
2014-02-07 09:50:00,66.26,66.36,66.23,66.33,24300.0,40.9998,41.0617,40.9813,41.0431,24300.0
2014-02-07 09:55:00,66.33,66.34,66.23,66.3,20100.0,41.0431,41.0493,40.9813,41.0246,20100.0
2014-02-07 10:00:00,66.33,66.42,66.29,66.39,35300.0,41.0431,41.0988,41.0184,41.0803,35300.0
2014-02-07 10:05:00,66.39,66.39,66.16,66.21,52000.0,41.0803,41.0803,40.938,40.9689,52000.0
2014-02-07 10:10:00,66.22,66.23,66.09,66.15,25400.0,40.9751,40.9813,40.8946,40.9318,25400.0
2014-02-07 10:15:00,66.14,66.31,66.09,66.3,30400.0,40.9256,41.0308,40.8946,41.0246,30400.0
2014-02-07 10:20:00,66.29,66.33,66.25,66.27,20000.0,41.0184,41.0431,40.9936,41.006,20000.0
2014-02-07 10:25:00,66.26,66.37,66.24,66.35,21800.0,40.9998,41.0679,40.9875,41.0555,21800.0
2014-02-07 10:30:00,66.36,66.42,66.32,66.33,25100.0,41.0617,41.0988,41.037,41.0431,25100.0
2014-02-07 10:35:00,66.33,66.41,66.32,66.37,17300.0,41.0431,41.0926,41.037,41.0679,17300.0
2014-02-07 10:40:00,66.37,66.37,66.24,66.25,19900.0,41.0679,41.0679,40.9875,40.9936,19900.0
2014-02-07 10:45:00,66.25,66.33,66.23,66.31,25600.0,40.9936,41.0431,40.9813,41.0308,25600.0
2014-02-07 10:50:00,66.32,66.45,66.32,66.45,21100.0,41.037,41.1174,41.037,41.1174,21100.0
2014-02-07 10:55:00,66.44,66.49,66.43,66.45,23700.0,41.1112,41.1421,41.105,41.1174,23700.0
2014-02-07 11:00:00,66.44,66.44,66.34,66.34,7400.0,41.1112,41.1112,41.0493,41.0493,7400.0
2014-02-07 11:05:00,66.34,66.36,66.28,66.28,14400.0,41.0493,41.0617,41.0122,41.0122,14400.0
2014-02-07 11:10:00,66.28,66.32,66.22,66.31,9800.0,41.0122,41.037,40.9751,41.0308,9800.0
2014-02-07 11:15:00,66.31,66.36,66.31,66.34,12300.0,41.0308,41.0617,41.0308,41.0493,12300.0
2014-02-07 11:20:00,66.34,66.44,66.33,66.41,13900.0,41.0493,41.1112,41.0431,41.0926,13900.0
2014-02-07 11:25:00,66.4,66.42,66.39,66.4,8100.0,41.0865,41.0988,41.0803,41.0865,8100.0
2014-02-07 11:30:00,66.4,66.52,66.39,66.46,18700.0,41.0865,41.1607,41.0803,41.1236,18700.0
2014-02-07 11:35:00,66.45,66.45,66.41,66.42,7600.0,41.1174,41.1174,41.0926,41.0988,7600.0
2014-02-07 11:40:00,66.42,66.49,66.42,66.47,11000.0,41.0988,41.1421,41.0988,41.1298,11000.0
2014-02-07 11:45:00,66.46,66.52,66.46,66.49,12000.0,41.1236,41.1607,41.1236,41.1421,12000.0
2014-02-07 11:50:00,66.5,66.54,66.47,66.51,8900.0,41.1483,41.1731,41.1298,41.1545,8900.0
2014-02-07 11:55:00,66.51,66.52,66.5,66.5,7200.0,41.1545,41.1607,41.1483,41.1483,7200.0
2014-02-07 12:00:00,66.5,66.52,66.4,66.41,13600.0,41.1483,41.1607,41.0865,41.0926,13600.0
2014-02-07 12:05:00,66.41,66.42,66.37,66.42,6900.0,41.0926,41.0988,41.0679,41.0988,6900.0
2014-02-07 12:10:00,66.43,66.49,66.43,66.45,14100.0,41.105,41.1421,41.105,41.1174,14100.0
2014-02-07 12:15:00,66.44,66.45,66.42,66.42,7700.0,41.1112,41.1174,41.0988,41.0988,7700.0
2014-02-07 12:20:00,66.42,66.48,66.42,66.42,25200.0,41.0988,41.136,41.0988,41.0988,25200.0
2014-02-07 12:25:00,66.42,66.43,66.4,66.42,7500.0,41.0988,41.105,41.0865,41.0988,7500.0
2014-02-07 12:30:00,66.43,66.44,66.41,66.42,11500.0,41.105,41.1112,41.0926,41.0988,11500.0
2014-02-07 12:35:00,66.41,66.41,66.35,66.36,15500.0,41.0926,41.0926,41.0555,41.0617,15500.0
2014-02-07 12:40:00,66.37,66.38,66.32,66.37,26300.0,41.0679,41.0741,41.037,41.0679,26300.0
2014-02-07 12:45:00,66.39,66.43,66.39,66.41,66200.0,41.0803,41.105,41.0803,41.0926,66200.0
2014-02-07 12:50:00,66.4,66.45,66.39,66.44,12600.0,41.0865,41.1174,41.0803,41.1112,12600.0
2014-02-07 12:55:00,66.43,66.5,66.43,66.48,13400.0,41.105,41.1483,41.105,41.136,13400.0
2014-02-07 13:00:00,66.49,66.52,66.48,66.49,12300.0,41.1421,41.1607,41.136,41.1421,12300.0
2014-02-07 13:05:00,66.49,66.58,66.48,66.58,14100.0,41.1421,41.1978,41.136,41.1978,14100.0
2014-02-07 13:10:00,66.58,66.63,66.58,66.6,13100.0,41.1978,41.2288,41.1978,41.2102,13100.0
2014-02-07 13:15:00,66.6,66.61,66.57,66.58,10500.0,41.2102,41.2164,41.1916,41.1978,10500.0
2014-02-07 13:20:00,66.58,66.61,66.57,66.61,8800.0,41.1978,41.2164,41.1916,41.2164,8800.0
2014-02-07 13:25:00,66.6,66.61,66.56,66.56,8600.0,41.2102,41.2164,41.1855,41.1855,8600.0
2014-02-07 13:30:00,66.56,66.6,66.55,66.59,12800.0,41.1855,41.2102,41.1793,41.204,12800.0
2014-02-07 13:35:00,66.59,66.6,66.57,66.59,10100.0,41.204,41.2102,41.1916,41.204,10100.0
2014-02-07 13:40:00,66.59,66.66,66.59,66.64,14100.0,41.204,41.2473,41.204,41.235,14100.0
2014-02-07 13:45:00,66.64,66.68,66.64,66.65,13200.0,41.235,41.2597,41.235,41.2411,13200.0
2014-02-07 13:50:00,66.66,66.7,66.65,66.69,15400.0,41.2473,41.2721,41.2411,41.2659,15400.0
2014-02-07 13:55:00,66.68,66.81,66.68,66.81,22800.0,41.2597,41.3402,41.2597,41.3402,22800.0
2014-02-07 14:00:00,66.81,66.81,66.76,66.76,17000.0,41.3402,41.3402,41.3092,41.3092,17000.0
2014-02-07 14:05:00,66.77,66.77,66.73,66.73,10800.0,41.3154,41.3154,41.2907,41.2907,10800.0
2014-02-07 14:10:00,66.74,66.74,66.69,66.69,11900.0,41.2968,41.2968,41.2659,41.2659,11900.0
2014-02-07 14:15:00,66.7,66.72,66.69,66.72,19300.0,41.2721,41.2845,41.2659,41.2845,19300.0
2014-02-07 14:20:00,66.73,66.79,66.71,66.78,15400.0,41.2907,41.3278,41.2783,41.3216,15400.0
2014-02-07 14:25:00,66.77,66.78,66.68,66.68,17400.0,41.3154,41.3216,41.2597,41.2597,17400.0
2014-02-07 14:30:00,66.69,66.69,66.6,66.6,20300.0,41.2659,41.2659,41.2102,41.2102,20300.0
2014-02-07 14:35:00,66.61,66.69,66.6,66.68,21500.0,41.2164,41.2659,41.2102,41.2597,21500.0
2014-02-07 14:40:00,66.69,66.69,66.68,66.68,12200.0,41.2659,41.2659,41.2597,41.2597,12200.0
2014-02-07 14:45:00,66.69,66.7,66.68,66.7,19700.0,41.2659,41.2721,41.2597,41.2721,19700.0
2014-02-07 14:50:00,66.7,66.7,66.65,66.68,21900.0,41.2721,41.2721,41.2411,41.2597,21900.0
2014-02-07 14:55:00,66.67,66.73,66.67,66.72,17200.0,41.2535,41.2907,41.2535,41.2845,17200.0
2014-02-07 15:00:00,66.72,66.79,66.69,66.79,21600.0,41.2845,41.3278,41.2659,41.3278,21600.0
2014-02-07 15:05:00,66.78,66.79,66.77,66.78,17000.0,41.3216,41.3278,41.3154,41.3216,17000.0
2014-02-07 15:10:00,66.78,66.81,66.76,66.79,24300.0,41.3216,41.3402,41.3092,41.3278,24300.0
2014-02-07 15:15:00,66.8,66.82,66.79,66.8,36800.0,41.334,41.3463,41.3278,41.334,36800.0
2014-02-07 15:20:00,66.8,66.82,66.77,66.8,27700.0,41.334,41.3463,41.3154,41.334,27700.0
2014-02-07 15:25:00,66.79,66.8,66.78,66.78,20400.0,41.3278,41.334,41.3216,41.3216,20400.0
2014-02-07 15:30:00,66.79,66.83,66.78,66.83,28100.0,41.3278,41.3525,41.3216,41.3525,28100.0
2014-02-07 15:35:00,66.83,66.88,66.82,66.87,38900.0,41.3525,41.3835,41.3463,41.3773,38900.0
2014-02-07 15:40:00,66.87,66.92,66.82,66.9,36300.0,41.3773,41.4082,41.3463,41.3958,36300.0
2014-02-07 15:45:00,66.91,66.96,66.9,66.93,72300.0,41.402,41.433,41.3958,41.4144,72300.0
2014-02-07 15:50:00,66.92,66.96,66.89,66.94,85900.0,41.4082,41.433,41.3897,41.4206,85900.0
2014-02-07 15:55:00,66.95,66.98,66.91,66.91,139300.0,41.4268,41.4453,41.402,41.402,139300.0
2014-02-10 09:30:00,67.27,67.48,66.93,67.25,140000.0,41.6248,41.7547,41.4144,41.6124,140000.0
2014-02-10 09:35:00,67.25,67.29,67.08,67.29,43200.0,41.6124,41.6372,41.5072,41.6372,43200.0
2014-02-10 09:40:00,67.31,67.41,67.13,67.33,48600.0,41.6495,41.7114,41.5382,41.6619,48600.0
2014-02-10 09:45:00,67.32,67.38,67.16,67.24,54700.0,41.6557,41.6929,41.5567,41.6062,54700.0
2014-02-10 09:50:00,67.23,67.39,67.19,67.3,57700.0,41.6,41.699,41.5753,41.6434,57700.0
2014-02-10 09:55:00,67.29,67.44,67.28,67.33,36600.0,41.6372,41.73,41.631,41.6619,36600.0
2014-02-10 10:00:00,67.35,67.6,67.35,67.54,55700.0,41.6743,41.829,41.6743,41.7919,55700.0
2014-02-10 10:05:00,67.54,67.61,67.51,67.54,32500.0,41.7919,41.8352,41.7733,41.7919,32500.0
2014-02-10 10:10:00,67.57,67.8,67.56,67.8,74000.0,41.8104,41.9527,41.8042,41.9527,74000.0
2014-02-10 10:15:00,67.79,67.8,67.73,67.75,14500.0,41.9465,41.9527,41.9094,41.9218,14500.0
2014-02-10 10:20:00,67.75,67.85,67.72,67.79,55600.0,41.9218,41.9837,41.9032,41.9465,55600.0
2014-02-10 10:25:00,67.79,67.84,67.66,67.78,81000.0,41.9465,41.9775,41.8661,41.9404,81000.0
2014-02-10 10:30:00,67.78,67.81,67.73,67.75,73500.0,41.9404,41.9589,41.9094,41.9218,73500.0
2014-02-10 10:35:00,67.75,67.77,67.66,67.7,39900.0,41.9218,41.9342,41.8661,41.8909,39900.0
2014-02-10 10:40:00,67.69,67.77,67.69,67.76,76500.0,41.8847,41.9342,41.8847,41.928,76500.0
2014-02-10 10:45:00,67.76,67.85,67.75,67.82,54700.0,41.928,41.9837,41.9218,41.9651,54700.0
2014-02-10 10:50:00,67.82,67.95,67.8,67.9,56500.0,41.9651,42.0456,41.9527,42.0146,56500.0
2014-02-10 10:55:00,67.9,68.04,67.9,67.98,47900.0,42.0146,42.1012,42.0146,42.0641,47900.0
2014-02-10 11:00:00,67.98,68.0,67.86,67.86,34600.0,42.0641,42.0765,41.9899,41.9899,34600.0
2014-02-10 11:05:00,67.87,68.0,67.87,67.98,20900.0,41.9961,42.0765,41.9961,42.0641,20900.0
2014-02-10 11:10:00,67.98,68.12,67.98,68.1,42000.0,42.0641,42.1507,42.0641,42.1384,42000.0
2014-02-10 11:15:00,68.11,68.15,68.01,68.03,37700.0,42.1446,42.1693,42.0827,42.0951,37700.0
2014-02-10 11:20:00,68.04,68.09,68.04,68.08,19900.0,42.1012,42.1322,42.1012,42.126,19900.0
2014-02-10 11:25:00,68.07,68.09,68.0,68.01,13400.0,42.1198,42.1322,42.0765,42.0827,13400.0
2014-02-10 11:30:00,68.01,68.06,68.0,68.05,27000.0,42.0827,42.1136,42.0765,42.1074,27000.0
2014-02-10 11:35:00,68.05,68.2,68.02,68.17,38600.0,42.1074,42.2002,42.0889,42.1817,38600.0
2014-02-10 11:40:00,68.17,68.24,68.12,68.15,39500.0,42.1817,42.225,42.1507,42.1693,39500.0
2014-02-10 11:45:00,68.14,68.15,68.08,68.15,16200.0,42.1631,42.1693,42.126,42.1693,16200.0
2014-02-10 11:50:00,68.14,68.19,68.14,68.17,16500.0,42.1631,42.1941,42.1631,42.1817,16500.0
2014-02-10 11:55:00,68.16,68.17,68.11,68.13,11300.0,42.1755,42.1817,42.1446,42.1569,11300.0
2014-02-10 12:00:00,68.14,68.14,68.1,68.13,29400.0,42.1631,42.1631,42.1384,42.1569,29400.0
2014-02-10 12:05:00,68.14,68.26,68.13,68.14,47400.0,42.1631,42.2374,42.1569,42.1631,47400.0
2014-02-10 12:10:00,68.15,68.15,68.04,68.04,19800.0,42.1693,42.1693,42.1012,42.1012,19800.0
2014-02-10 12:15:00,68.05,68.08,68.02,68.06,27800.0,42.1074,42.126,42.0889,42.1136,27800.0
2014-02-10 12:20:00,68.07,68.15,68.06,68.15,30500.0,42.1198,42.1693,42.1136,42.1693,30500.0
2014-02-10 12:25:00,68.14,68.16,68.01,68.01,32800.0,42.1631,42.1755,42.0827,42.0827,32800.0
2014-02-10 12:30:00,68.01,68.05,67.89,67.91,29000.0,42.0827,42.1074,42.0084,42.0208,29000.0
2014-02-10 12:35:00,67.89,68.01,67.89,67.97,41300.0,42.0084,42.0827,42.0084,42.0579,41300.0
2014-02-10 12:40:00,67.96,67.98,67.89,67.95,25500.0,42.0517,42.0641,42.0084,42.0456,25500.0
2014-02-10 12:45:00,67.95,68.06,67.92,68.05,12200.0,42.0456,42.1136,42.027,42.1074,12200.0
2014-02-10 12:50:00,68.05,68.06,67.95,68.0,21300.0,42.1074,42.1136,42.0456,42.0765,21300.0
2014-02-10 12:55:00,68.01,68.11,68.01,68.09,31200.0,42.0827,42.1446,42.0827,42.1322,31200.0
2014-02-10 13:00:00,68.09,68.16,68.04,68.15,73100.0,42.1322,42.1755,42.1012,42.1693,73100.0
2014-02-10 13:05:00,68.15,68.26,68.15,68.25,51400.0,42.1693,42.2374,42.1693,42.2312,51400.0
2014-02-10 13:10:00,68.25,68.25,68.21,68.21,29700.0,42.2312,42.2312,42.2064,42.2064,29700.0
2014-02-10 13:15:00,68.21,68.29,68.2,68.23,50500.0,42.2064,42.2559,42.2002,42.2188,50500.0
2014-02-10 13:20:00,68.24,68.28,68.21,68.28,21300.0,42.225,42.2497,42.2064,42.2497,21300.0
2014-02-10 13:25:00,68.27,68.28,68.25,68.26,12100.0,42.2436,42.2497,42.2312,42.2374,12100.0
2014-02-10 13:30:00,68.27,68.33,68.23,68.29,34600.0,42.2436,42.2807,42.2188,42.2559,34600.0
2014-02-10 13:35:00,68.29,68.36,68.27,68.35,48800.0,42.2559,42.2992,42.2436,42.2931,48800.0
2014-02-10 13:40:00,68.35,68.35,68.26,68.28,16300.0,42.2931,42.2931,42.2374,42.2497,16300.0
2014-02-10 13:45:00,68.29,68.34,68.27,68.34,22400.0,42.2559,42.2869,42.2436,42.2869,22400.0
2014-02-10 13:50:00,68.34,68.38,68.33,68.33,20400.0,42.2869,42.3116,42.2807,42.2807,20400.0
2014-02-10 13:55:00,68.33,68.36,68.3,68.35,32100.0,42.2807,42.2992,42.2621,42.2931,32100.0
2014-02-10 14:00:00,68.34,68.34,68.3,68.31,17000.0,42.2869,42.2869,42.2621,42.2683,17000.0
2014-02-10 14:05:00,68.31,68.41,68.31,68.4,26700.0,42.2683,42.3302,42.2683,42.324,26700.0
2014-02-10 14:10:00,68.4,68.48,68.39,68.47,21200.0,42.324,42.3735,42.3178,42.3673,21200.0
2014-02-10 14:15:00,68.47,68.49,68.43,68.48,36100.0,42.3673,42.3797,42.3426,42.3735,36100.0
2014-02-10 14:20:00,68.47,68.5,68.43,68.44,54400.0,42.3673,42.3859,42.3426,42.3488,54400.0
2014-02-10 14:25:00,68.44,68.52,68.42,68.49,60900.0,42.3488,42.3983,42.3364,42.3797,60900.0
2014-02-10 14:30:00,68.49,68.53,68.45,68.52,40600.0,42.3797,42.4044,42.3549,42.3983,40600.0
2014-02-10 14:35:00,68.52,68.52,68.44,68.48,48900.0,42.3983,42.3983,42.3488,42.3735,48900.0
2014-02-10 14:40:00,68.49,68.49,68.43,68.45,25400.0,42.3797,42.3797,42.3426,42.3549,25400.0
2014-02-10 14:45:00,68.46,68.53,68.45,68.48,46500.0,42.3611,42.4044,42.3549,42.3735,46500.0
2014-02-10 14:50:00,68.48,68.54,68.43,68.53,41800.0,42.3735,42.4106,42.3426,42.4044,41800.0
2014-02-10 14:55:00,68.53,68.57,68.52,68.56,34900.0,42.4044,42.4292,42.3983,42.423,34900.0
2014-02-10 15:00:00,68.55,68.56,68.51,68.52,34400.0,42.4168,42.423,42.3921,42.3983,34400.0
2014-02-10 15:05:00,68.53,68.57,68.48,68.48,71900.0,42.4044,42.4292,42.3735,42.3735,71900.0
2014-02-10 15:10:00,68.48,68.49,68.43,68.43,60300.0,42.3735,42.3797,42.3426,42.3426,60300.0
2014-02-10 15:15:00,68.44,68.48,68.39,68.41,60800.0,42.3488,42.3735,42.3178,42.3302,60800.0
2014-02-10 15:20:00,68.41,68.45,68.4,68.42,31000.0,42.3302,42.3549,42.324,42.3364,31000.0
2014-02-10 15:25:00,68.41,68.5,68.41,68.46,62900.0,42.3302,42.3859,42.3302,42.3611,62900.0
2014-02-10 15:30:00,68.45,68.52,68.4,68.52,65500.0,42.3549,42.3983,42.324,42.3983,65500.0
2014-02-10 15:35:00,68.52,68.52,68.45,68.47,51300.0,42.3983,42.3983,42.3549,42.3673,51300.0
2014-02-10 15:40:00,68.46,68.51,68.42,68.44,49600.0,42.3611,42.3921,42.3364,42.3488,49600.0
2014-02-10 15:45:00,68.45,68.5,68.41,68.46,113400.0,42.3549,42.3859,42.3302,42.3611,113400.0
2014-02-10 15:50:00,68.46,68.51,68.44,68.49,109100.0,42.3611,42.3921,42.3488,42.3797,109100.0
2014-02-10 15:55:00,68.49,68.55,68.47,68.49,159100.0,42.3797,42.4168,42.3673,42.3797,159100.0
2014-02-11 09:30:00,68.69,68.69,68.5,68.51,95000.0,42.5034,42.5034,42.3859,42.3921,95000.0
2014-02-11 09:35:00,68.53,68.66,68.36,68.59,86700.0,42.4044,42.4849,42.2992,42.4416,86700.0
2014-02-11 09:40:00,68.59,68.62,68.54,68.58,33000.0,42.4416,42.4601,42.4106,42.4354,33000.0
2014-02-11 09:45:00,68.6,68.61,68.49,68.5,34900.0,42.4478,42.4539,42.3797,42.3859,34900.0
2014-02-11 09:50:00,68.48,68.48,68.39,68.45,59800.0,42.3735,42.3735,42.3178,42.3549,59800.0
2014-02-11 09:55:00,68.45,68.46,68.4,68.44,41700.0,42.3549,42.3611,42.324,42.3488,41700.0
2014-02-11 10:00:00,68.44,68.55,68.44,68.49,66000.0,42.3488,42.4168,42.3488,42.3797,66000.0
2014-02-11 10:05:00,68.49,68.59,68.47,68.56,25000.0,42.3797,42.4416,42.3673,42.423,25000.0
2014-02-11 10:10:00,68.58,68.64,68.57,68.6,28700.0,42.4354,42.4725,42.4292,42.4478,28700.0
2014-02-11 10:15:00,68.6,68.62,68.5,68.51,54600.0,42.4478,42.4601,42.3859,42.3921,54600.0
2014-02-11 10:20:00,68.53,68.68,68.52,68.66,56600.0,42.4044,42.4973,42.3983,42.4849,56600.0
2014-02-11 10:25:00,68.67,68.76,68.65,68.65,63500.0,42.4911,42.5468,42.4787,42.4787,63500.0
2014-02-11 10:30:00,68.64,68.64,68.55,68.55,14900.0,42.4725,42.4725,42.4168,42.4168,14900.0
2014-02-11 10:35:00,68.55,68.67,68.54,68.67,26700.0,42.4168,42.4911,42.4106,42.4911,26700.0
2014-02-11 10:40:00,68.66,68.75,68.65,68.73,19500.0,42.4849,42.5406,42.4787,42.5282,19500.0
2014-02-11 10:45:00,68.73,68.74,68.7,68.73,19500.0,42.5282,42.5344,42.5096,42.5282,19500.0
2014-02-11 10:50:00,68.73,68.78,68.71,68.71,16200.0,42.5282,42.5591,42.5158,42.5158,16200.0
2014-02-11 10:55:00,68.72,68.72,68.66,68.67,16700.0,42.522,42.522,42.4849,42.4911,16700.0
2014-02-11 11:00:00,68.69,68.73,68.68,68.73,24800.0,42.5034,42.5282,42.4973,42.5282,24800.0
2014-02-11 11:05:00,68.73,68.79,68.73,68.75,26400.0,42.5282,42.5653,42.5282,42.5406,26400.0
2014-02-11 11:10:00,68.75,68.82,68.74,68.82,37900.0,42.5406,42.5839,42.5344,42.5839,37900.0
2014-02-11 11:15:00,68.83,68.92,68.81,68.92,35000.0,42.5901,42.6458,42.5777,42.6458,35000.0
2014-02-11 11:20:00,68.92,68.94,68.89,68.92,29700.0,42.6458,42.6581,42.6272,42.6458,29700.0
2014-02-11 11:25:00,68.91,68.94,68.88,68.94,22900.0,42.6396,42.6581,42.621,42.6581,22900.0
2014-02-11 11:30:00,68.93,69.16,68.92,69.16,27800.0,42.6519,42.7943,42.6458,42.7943,27800.0
2014-02-11 11:35:00,69.16,69.22,69.02,69.07,65600.0,42.7943,42.8314,42.7076,42.7386,65600.0
2014-02-11 11:40:00,69.08,69.14,69.08,69.13,12300.0,42.7448,42.7819,42.7448,42.7757,12300.0
2014-02-11 11:45:00,69.14,69.23,69.14,69.22,14300.0,42.7819,42.8376,42.7819,42.8314,14300.0
2014-02-11 11:50:00,69.21,69.27,69.19,69.23,29600.0,42.8252,42.8623,42.8128,42.8376,29600.0
2014-02-11 11:55:00,69.23,69.24,69.15,69.19,8100.0,42.8376,42.8438,42.7881,42.8128,8100.0
2014-02-11 12:00:00,69.21,69.27,69.2,69.26,26300.0,42.8252,42.8623,42.819,42.8561,26300.0
2014-02-11 12:05:00,69.26,69.26,69.2,69.22,8800.0,42.8561,42.8561,42.819,42.8314,8800.0
2014-02-11 12:10:00,69.23,69.28,69.23,69.28,11400.0,42.8376,42.8685,42.8376,42.8685,11400.0
2014-02-11 12:15:00,69.27,69.28,69.25,69.26,9100.0,42.8623,42.8685,42.85,42.8561,9100.0
2014-02-11 12:20:00,69.27,69.29,69.25,69.29,16700.0,42.8623,42.8747,42.85,42.8747,16700.0
2014-02-11 12:25:00,69.3,69.35,69.3,69.35,5900.0,42.8809,42.9118,42.8809,42.9118,5900.0
2014-02-11 12:30:00,69.35,69.36,69.31,69.32,11700.0,42.9118,42.918,42.8871,42.8933,11700.0
2014-02-11 12:35:00,69.31,69.33,69.25,69.28,30800.0,42.8871,42.8995,42.85,42.8685,30800.0
2014-02-11 12:40:00,69.28,69.3,69.22,69.29,13900.0,42.8685,42.8809,42.8314,42.8747,13900.0
2014-02-11 12:45:00,69.3,69.35,69.28,69.35,11700.0,42.8809,42.9118,42.8685,42.9118,11700.0
2014-02-11 12:50:00,69.37,69.42,69.37,69.39,25700.0,42.9242,42.9551,42.9242,42.9366,25700.0
2014-02-11 12:55:00,69.39,69.44,69.36,69.43,20200.0,42.9366,42.9675,42.918,42.9613,20200.0
2014-02-11 13:00:00,69.43,69.46,69.42,69.44,12800.0,42.9613,42.9799,42.9551,42.9675,12800.0
2014-02-11 13:05:00,69.44,69.54,69.44,69.54,26000.0,42.9675,43.0294,42.9675,43.0294,26000.0
2014-02-11 13:10:00,69.54,69.59,69.53,69.58,18700.0,43.0294,43.0603,43.0232,43.0542,18700.0
2014-02-11 13:15:00,69.59,69.59,69.52,69.54,9000.0,43.0603,43.0603,43.017,43.0294,9000.0
2014-02-11 13:20:00,69.53,69.54,69.49,69.53,15700.0,43.0232,43.0294,42.9985,43.0232,15700.0
2014-02-11 13:25:00,69.52,69.53,69.48,69.5,27600.0,43.017,43.0232,42.9923,43.0046,27600.0
2014-02-11 13:30:00,69.5,69.52,69.48,69.5,23900.0,43.0046,43.017,42.9923,43.0046,23900.0
2014-02-11 13:35:00,69.49,69.49,69.47,69.48,7900.0,42.9985,42.9985,42.9861,42.9923,7900.0
2014-02-11 13:40:00,69.49,69.5,69.46,69.48,20300.0,42.9985,43.0046,42.9799,42.9923,20300.0
2014-02-11 13:45:00,69.49,69.5,69.41,69.43,49400.0,42.9985,43.0046,42.949,42.9613,49400.0
2014-02-11 13:50:00,69.42,69.43,69.35,69.35,21000.0,42.9551,42.9613,42.9118,42.9118,21000.0
2014-02-11 13:55:00,69.36,69.38,69.32,69.32,22400.0,42.918,42.9304,42.8933,42.8933,22400.0
2014-02-11 14:00:00,69.32,69.34,69.25,69.25,35200.0,42.8933,42.9056,42.85,42.85,35200.0
2014-02-11 14:05:00,69.27,69.27,69.21,69.22,29000.0,42.8623,42.8623,42.8252,42.8314,29000.0
2014-02-11 14:10:00,69.23,69.23,69.18,69.18,14400.0,42.8376,42.8376,42.8066,42.8066,14400.0
2014-02-11 14:15:00,69.18,69.19,69.15,69.17,14800.0,42.8066,42.8128,42.7881,42.8005,14800.0
2014-02-11 14:20:00,69.17,69.19,69.12,69.18,37700.0,42.8005,42.8128,42.7695,42.8066,37700.0
2014-02-11 14:25:00,69.18,69.19,69.08,69.09,29300.0,42.8066,42.8128,42.7448,42.751,29300.0
2014-02-11 14:30:00,69.08,69.11,69.07,69.1,16700.0,42.7448,42.7633,42.7386,42.7571,16700.0
2014-02-11 14:35:00,69.11,69.13,69.11,69.12,19400.0,42.7633,42.7757,42.7633,42.7695,19400.0
2014-02-11 14:40:00,69.11,69.13,69.08,69.08,33300.0,42.7633,42.7757,42.7448,42.7448,33300.0
2014-02-11 14:45:00,69.08,69.12,69.06,69.11,20800.0,42.7448,42.7695,42.7324,42.7633,20800.0
2014-02-11 14:50:00,69.1,69.12,69.05,69.12,20500.0,42.7571,42.7695,42.7262,42.7695,20500.0
2014-02-11 14:55:00,69.12,69.2,69.1,69.18,86700.0,42.7695,42.819,42.7571,42.8066,86700.0
2014-02-11 15:00:00,69.18,69.19,69.13,69.15,48300.0,42.8066,42.8128,42.7757,42.7881,48300.0
2014-02-11 15:05:00,69.15,69.15,69.06,69.09,38000.0,42.7881,42.7881,42.7324,42.751,38000.0
2014-02-11 15:10:00,69.09,69.15,69.07,69.15,36700.0,42.751,42.7881,42.7386,42.7881,36700.0
2014-02-11 15:15:00,69.16,69.28,69.16,69.24,55500.0,42.7943,42.8685,42.7943,42.8438,55500.0
2014-02-11 15:20:00,69.25,69.25,69.13,69.13,22600.0,42.85,42.85,42.7757,42.7757,22600.0
2014-02-11 15:25:00,69.14,69.15,69.12,69.15,22000.0,42.7819,42.7881,42.7695,42.7881,22000.0
2014-02-11 15:30:00,69.14,69.14,69.06,69.07,46400.0,42.7819,42.7819,42.7324,42.7386,46400.0
2014-02-11 15:35:00,69.06,69.1,69.04,69.06,50000.0,42.7324,42.7571,42.72,42.7324,50000.0
2014-02-11 15:40:00,69.06,69.11,69.05,69.11,36500.0,42.7324,42.7633,42.7262,42.7633,36500.0
2014-02-11 15:45:00,69.11,69.12,69.06,69.06,71400.0,42.7633,42.7695,42.7324,42.7324,71400.0
2014-02-11 15:50:00,69.07,69.1,69.05,69.09,89400.0,42.7386,42.7571,42.7262,42.751,89400.0
2014-02-11 15:55:00,69.08,69.15,69.06,69.14,214500.0,42.7448,42.7881,42.7324,42.7819,214500.0
2014-02-12 09:30:00,69.0,69.04,68.76,68.84,49300.0,42.6953,42.72,42.5468,42.5963,49300.0
2014-02-12 09:35:00,68.83,69.01,68.8,69.0,37300.0,42.5901,42.7015,42.5715,42.6953,37300.0
2014-02-12 09:40:00,69.07,69.28,69.07,69.23,13000.0,42.7386,42.8685,42.7386,42.8376,13000.0
2014-02-12 09:45:00,69.28,69.34,69.22,69.22,58400.0,42.8685,42.9056,42.8314,42.8314,58400.0
2014-02-12 09:50:00,69.23,69.28,69.16,69.26,15300.0,42.8376,42.8685,42.7943,42.8561,15300.0
2014-02-12 09:55:00,69.25,69.42,69.18,69.42,42100.0,42.85,42.9551,42.8066,42.9551,42100.0
2014-02-12 10:00:00,69.45,69.52,69.41,69.43,22700.0,42.9737,43.017,42.949,42.9613,22700.0
2014-02-12 10:05:00,69.43,69.43,69.32,69.35,16300.0,42.9613,42.9613,42.8933,42.9118,16300.0
2014-02-12 10:10:00,69.36,69.37,69.09,69.12,24200.0,42.918,42.9242,42.751,42.7695,24200.0
2014-02-12 10:15:00,69.12,69.17,69.07,69.08,24100.0,42.7695,42.8005,42.7386,42.7448,24100.0
2014-02-12 10:20:00,69.06,69.15,69.01,69.07,21700.0,42.7324,42.7881,42.7015,42.7386,21700.0
2014-02-12 10:25:00,69.09,69.29,69.09,69.29,13700.0,42.751,42.8747,42.751,42.8747,13700.0
2014-02-12 10:30:00,69.28,69.28,69.11,69.2,24900.0,42.8685,42.8685,42.7633,42.819,24900.0
2014-02-12 10:35:00,69.2,69.24,69.18,69.21,17800.0,42.819,42.8438,42.8066,42.8252,17800.0
2014-02-12 10:40:00,69.2,69.2,69.02,69.03,20200.0,42.819,42.819,42.7076,42.7138,20200.0
2014-02-12 10:45:00,69.03,69.04,68.96,68.99,27600.0,42.7138,42.72,42.6705,42.6891,27600.0
2014-02-12 10:50:00,69.0,69.05,68.98,69.03,14400.0,42.6953,42.7262,42.6829,42.7138,14400.0
2014-02-12 10:55:00,69.03,69.06,69.0,69.06,15100.0,42.7138,42.7324,42.6953,42.7324,15100.0
2014-02-12 11:00:00,69.06,69.17,69.06,69.11,11000.0,42.7324,42.8005,42.7324,42.7633,11000.0
2014-02-12 11:05:00,69.1,69.18,69.06,69.16,77300.0,42.7571,42.8066,42.7324,42.7943,77300.0
2014-02-12 11:10:00,69.17,69.22,69.15,69.22,12500.0,42.8005,42.8314,42.7881,42.8314,12500.0
2014-02-12 11:15:00,69.23,69.25,69.22,69.23,14000.0,42.8376,42.85,42.8314,42.8376,14000.0
2014-02-12 11:20:00,69.23,69.23,69.14,69.14,11300.0,42.8376,42.8376,42.7819,42.7819,11300.0
2014-02-12 11:25:00,69.15,69.2,69.14,69.19,14800.0,42.7881,42.819,42.7819,42.8128,14800.0
2014-02-12 11:30:00,69.18,69.2,69.09,69.1,17100.0,42.8066,42.819,42.751,42.7571,17100.0
2014-02-12 11:35:00,69.09,69.17,69.09,69.14,11900.0,42.751,42.8005,42.751,42.7819,11900.0
2014-02-12 11:40:00,69.15,69.2,69.08,69.09,14300.0,42.7881,42.819,42.7448,42.751,14300.0
2014-02-12 11:45:00,69.09,69.14,69.09,69.1,8900.0,42.751,42.7819,42.751,42.7571,8900.0
2014-02-12 11:50:00,69.09,69.13,69.07,69.12,12600.0,42.751,42.7757,42.7386,42.7695,12600.0
2014-02-12 11:55:00,69.11,69.11,69.05,69.08,10800.0,42.7633,42.7633,42.7262,42.7448,10800.0
2014-02-12 12:00:00,69.07,69.11,69.02,69.1,8700.0,42.7386,42.7633,42.7076,42.7571,8700.0
2014-02-12 12:05:00,69.1,69.11,69.07,69.08,19300.0,42.7571,42.7633,42.7386,42.7448,19300.0
2014-02-12 12:10:00,69.07,69.08,69.04,69.06,9900.0,42.7386,42.7448,42.72,42.7324,9900.0
2014-02-12 12:15:00,69.05,69.08,69.03,69.06,12300.0,42.7262,42.7448,42.7138,42.7324,12300.0
2014-02-12 12:20:00,69.09,69.1,69.06,69.07,5900.0,42.751,42.7571,42.7324,42.7386,5900.0
2014-02-12 12:25:00,69.07,69.09,69.05,69.09,8300.0,42.7386,42.751,42.7262,42.751,8300.0
2014-02-12 12:30:00,69.09,69.1,69.08,69.09,5000.0,42.751,42.7571,42.7448,42.751,5000.0
2014-02-12 12:35:00,69.1,69.13,69.09,69.13,6300.0,42.7571,42.7757,42.751,42.7757,6300.0
2014-02-12 12:40:00,69.13,69.17,69.12,69.17,5600.0,42.7757,42.8005,42.7695,42.8005,5600.0
2014-02-12 12:45:00,69.17,69.21,69.17,69.2,24300.0,42.8005,42.8252,42.8005,42.819,24300.0
2014-02-12 12:50:00,69.2,69.21,69.14,69.18,13300.0,42.819,42.8252,42.7819,42.8066,13300.0
2014-02-12 12:55:00,69.18,69.2,69.17,69.17,4300.0,42.8066,42.819,42.8005,42.8005,4300.0
2014-02-12 13:00:00,69.17,69.19,69.15,69.18,7100.0,42.8005,42.8128,42.7881,42.8066,7100.0
2014-02-12 13:05:00,69.17,69.18,69.14,69.16,13300.0,42.8005,42.8066,42.7819,42.7943,13300.0
2014-02-12 13:10:00,69.15,69.16,69.11,69.12,12300.0,42.7881,42.7943,42.7633,42.7695,12300.0
2014-02-12 13:15:00,69.12,69.25,69.12,69.25,6700.0,42.7695,42.85,42.7695,42.85,6700.0
2014-02-12 13:20:00,69.26,69.3,69.21,69.3,10300.0,42.8561,42.8809,42.8252,42.8809,10300.0
2014-02-12 13:25:00,69.31,69.31,69.24,69.26,8700.0,42.8871,42.8871,42.8438,42.8561,8700.0
2014-02-12 13:30:00,69.25,69.27,69.22,69.27,7000.0,42.85,42.8623,42.8314,42.8623,7000.0
2014-02-12 13:35:00,69.27,69.28,69.25,69.26,7500.0,42.8623,42.8685,42.85,42.8561,7500.0
2014-02-12 13:40:00,69.26,69.27,69.24,69.24,6500.0,42.8561,42.8623,42.8438,42.8438,6500.0
2014-02-12 13:45:00,69.24,69.27,69.24,69.26,9900.0,42.8438,42.8623,42.8438,42.8561,9900.0
2014-02-12 13:50:00,69.25,69.25,69.2,69.2,8000.0,42.85,42.85,42.819,42.819,8000.0
2014-02-12 13:55:00,69.2,69.26,69.2,69.25,19600.0,42.819,42.8561,42.819,42.85,19600.0
2014-02-12 14:00:00,69.25,69.26,69.2,69.2,6500.0,42.85,42.8561,42.819,42.819,6500.0
2014-02-12 14:05:00,69.19,69.25,69.19,69.23,9700.0,42.8128,42.85,42.8128,42.8376,9700.0
2014-02-12 14:10:00,69.23,69.23,69.12,69.12,10900.0,42.8376,42.8376,42.7695,42.7695,10900.0
2014-02-12 14:15:00,69.11,69.18,69.11,69.17,11500.0,42.7633,42.8066,42.7633,42.8005,11500.0
2014-02-12 14:20:00,69.15,69.19,69.13,69.18,11300.0,42.7881,42.8128,42.7757,42.8066,11300.0
2014-02-12 14:25:00,69.19,69.21,69.1,69.1,21800.0,42.8128,42.8252,42.7571,42.7571,21800.0
2014-02-12 14:30:00,69.1,69.1,69.03,69.07,14200.0,42.7571,42.7571,42.7138,42.7386,14200.0
2014-02-12 14:35:00,69.06,69.12,69.06,69.06,10000.0,42.7324,42.7695,42.7324,42.7324,10000.0
2014-02-12 14:40:00,69.06,69.08,69.04,69.06,14400.0,42.7324,42.7448,42.72,42.7324,14400.0
2014-02-12 14:45:00,69.05,69.08,69.03,69.03,11500.0,42.7262,42.7448,42.7138,42.7138,11500.0
2014-02-12 14:50:00,69.03,69.08,69.01,69.07,8000.0,42.7138,42.7448,42.7015,42.7386,8000.0
2014-02-12 14:55:00,69.06,69.07,69.04,69.06,14600.0,42.7324,42.7386,42.72,42.7324,14600.0
2014-02-12 15:00:00,69.05,69.13,69.04,69.11,16500.0,42.7262,42.7757,42.72,42.7633,16500.0
2014-02-12 15:05:00,69.1,69.11,69.07,69.11,15900.0,42.7571,42.7633,42.7386,42.7633,15900.0
2014-02-12 15:10:00,69.1,69.13,69.08,69.13,23600.0,42.7571,42.7757,42.7448,42.7757,23600.0
2014-02-12 15:15:00,69.13,69.23,69.13,69.22,35200.0,42.7757,42.8376,42.7757,42.8314,35200.0
2014-02-12 15:20:00,69.22,69.25,69.19,69.24,22400.0,42.8314,42.85,42.8128,42.8438,22400.0
2014-02-12 15:25:00,69.25,69.26,69.18,69.2,29900.0,42.85,42.8561,42.8066,42.819,29900.0
2014-02-12 15:30:00,69.19,69.26,69.18,69.23,32400.0,42.8128,42.8561,42.8066,42.8376,32400.0
2014-02-12 15:35:00,69.23,69.24,69.19,69.19,36900.0,42.8376,42.8438,42.8128,42.8128,36900.0
2014-02-12 15:40:00,69.2,69.32,69.2,69.32,34000.0,42.819,42.8933,42.819,42.8933,34000.0
2014-02-12 15:45:00,69.3,69.32,69.24,69.28,69600.0,42.8809,42.8933,42.8438,42.8685,69600.0
2014-02-12 15:50:00,69.29,69.3,69.26,69.27,56900.0,42.8747,42.8809,42.8561,42.8623,56900.0
2014-02-12 15:55:00,69.27,69.37,69.27,69.37,123000.0,42.8623,42.9242,42.8623,42.9242,123000.0
2014-02-13 09:30:00,69.06,69.39,69.0,69.25,34900.0,42.7324,42.9366,42.6953,42.85,34900.0
2014-02-13 09:35:00,69.29,69.45,69.19,69.3,19500.0,42.8747,42.9737,42.8128,42.8809,19500.0
2014-02-13 09:40:00,69.28,69.44,69.19,69.44,16600.0,42.8685,42.9675,42.8128,42.9675,16600.0
2014-02-13 09:45:00,69.4,69.44,69.31,69.43,17900.0,42.9428,42.9675,42.8871,42.9613,17900.0
2014-02-13 09:50:00,69.44,69.56,69.44,69.56,43600.0,42.9675,43.0418,42.9675,43.0418,43600.0
2014-02-13 09:55:00,69.56,69.58,69.48,69.51,29200.0,43.0418,43.0542,42.9923,43.0108,29200.0
2014-02-13 10:00:00,69.52,69.58,69.48,69.56,23200.0,43.017,43.0542,42.9923,43.0418,23200.0
2014-02-13 10:05:00,69.57,69.65,69.57,69.65,16400.0,43.048,43.0975,43.048,43.0975,16400.0
2014-02-13 10:10:00,69.62,69.65,69.61,69.63,11600.0,43.0789,43.0975,43.0727,43.0851,11600.0
2014-02-13 10:15:00,69.62,69.73,69.58,69.67,25200.0,43.0789,43.147,43.0542,43.1098,25200.0
2014-02-13 10:20:00,69.68,69.69,69.63,69.68,10300.0,43.116,43.1222,43.0851,43.116,10300.0
2014-02-13 10:25:00,69.68,69.74,69.65,69.7,18200.0,43.116,43.1532,43.0975,43.1284,18200.0
2014-02-13 10:30:00,69.71,69.72,69.69,69.71,23000.0,43.1346,43.1408,43.1222,43.1346,23000.0
2014-02-13 10:35:00,69.71,69.76,69.7,69.7,19900.0,43.1346,43.1655,43.1284,43.1284,19900.0
2014-02-13 10:40:00,69.71,69.81,69.71,69.81,14500.0,43.1346,43.1965,43.1346,43.1965,14500.0
2014-02-13 10:45:00,69.81,69.82,69.77,69.8,22500.0,43.1965,43.2027,43.1717,43.1903,22500.0
2014-02-13 10:50:00,69.8,69.9,69.77,69.84,41000.0,43.1903,43.2522,43.1717,43.215,41000.0
2014-02-13 10:55:00,69.84,69.84,69.8,69.84,15200.0,43.215,43.215,43.1903,43.215,15200.0
2014-02-13 11:00:00,69.85,69.85,69.76,69.77,15100.0,43.2212,43.2212,43.1655,43.1717,15100.0
2014-02-13 11:05:00,69.77,69.84,69.77,69.83,18700.0,43.1717,43.215,43.1717,43.2088,18700.0
2014-02-13 11:10:00,69.83,69.92,69.81,69.92,14900.0,43.2088,43.2645,43.1965,43.2645,14900.0
2014-02-13 11:15:00,69.92,69.99,69.92,69.96,29900.0,43.2645,43.3078,43.2645,43.2893,29900.0
2014-02-13 11:20:00,69.96,69.99,69.96,69.98,32500.0,43.2893,43.3078,43.2893,43.3017,32500.0
2014-02-13 11:25:00,69.98,69.98,69.96,69.98,20400.0,43.3017,43.3017,43.2893,43.3017,20400.0
2014-02-13 11:30:00,69.97,70.11,69.97,70.05,41100.0,43.2955,43.3821,43.2955,43.345,41100.0
2014-02-13 11:35:00,70.04,70.06,70.03,70.06,8400.0,43.3388,43.3512,43.3326,43.3512,8400.0
2014-02-13 11:40:00,70.05,70.07,70.01,70.03,40700.0,43.345,43.3573,43.3202,43.3326,40700.0
2014-02-13 11:45:00,70.01,70.06,70.01,70.05,11700.0,43.3202,43.3512,43.3202,43.345,11700.0
2014-02-13 11:50:00,70.05,70.09,70.04,70.08,18600.0,43.345,43.3697,43.3388,43.3635,18600.0
2014-02-13 11:55:00,70.08,70.14,70.06,70.13,21500.0,43.3635,43.4007,43.3512,43.3945,21500.0
2014-02-13 12:00:00,70.14,70.15,70.01,70.03,19200.0,43.4007,43.4069,43.3202,43.3326,19200.0
2014-02-13 12:05:00,70.03,70.05,70.03,70.05,9300.0,43.3326,43.345,43.3326,43.345,9300.0
2014-02-13 12:10:00,70.03,70.11,70.02,70.06,14000.0,43.3326,43.3821,43.3264,43.3512,14000.0
2014-02-13 12:15:00,70.06,70.09,70.05,70.06,15400.0,43.3512,43.3697,43.345,43.3512,15400.0
2014-02-13 12:20:00,70.08,70.09,70.05,70.06,6700.0,43.3635,43.3697,43.345,43.3512,6700.0
2014-02-13 12:25:00,70.06,70.07,70.05,70.06,10800.0,43.3512,43.3573,43.345,43.3512,10800.0
2014-02-13 12:30:00,70.07,70.12,70.06,70.09,14800.0,43.3573,43.3883,43.3512,43.3697,14800.0
2014-02-13 12:35:00,70.09,70.1,70.08,70.09,5900.0,43.3697,43.3759,43.3635,43.3697,5900.0
2014-02-13 12:40:00,70.08,70.12,70.08,70.11,12300.0,43.3635,43.3883,43.3635,43.3821,12300.0
2014-02-13 12:45:00,70.11,70.13,70.08,70.13,12800.0,43.3821,43.3945,43.3635,43.3945,12800.0
2014-02-13 12:50:00,70.12,70.19,70.11,70.17,25900.0,43.3883,43.4316,43.3821,43.4192,25900.0
2014-02-13 12:55:00,70.16,70.16,70.08,70.08,7800.0,43.413,43.413,43.3635,43.3635,7800.0
2014-02-13 13:00:00,70.08,70.08,70.02,70.02,9100.0,43.3635,43.3635,43.3264,43.3264,9100.0
2014-02-13 13:05:00,70.02,70.19,70.02,70.19,17300.0,43.3264,43.4316,43.3264,43.4316,17300.0
2014-02-13 13:10:00,70.2,70.23,70.17,70.22,14800.0,43.4378,43.4564,43.4192,43.4502,14800.0
2014-02-13 13:15:00,70.22,70.28,70.22,70.27,22800.0,43.4502,43.4873,43.4502,43.4811,22800.0
2014-02-13 13:20:00,70.27,70.35,70.26,70.35,10100.0,43.4811,43.5306,43.4749,43.5306,10100.0
2014-02-13 13:25:00,70.35,70.35,70.26,70.27,13800.0,43.5306,43.5306,43.4749,43.4811,13800.0
2014-02-13 13:30:00,70.26,70.27,70.2,70.2,13000.0,43.4749,43.4811,43.4378,43.4378,13000.0
2014-02-13 13:35:00,70.22,70.28,70.22,70.28,16900.0,43.4502,43.4873,43.4502,43.4873,16900.0
2014-02-13 13:40:00,70.29,70.3,70.25,70.3,12100.0,43.4935,43.4997,43.4687,43.4997,12100.0
2014-02-13 13:45:00,70.29,70.31,70.27,70.29,13700.0,43.4935,43.5059,43.4811,43.4935,13700.0
2014-02-13 13:50:00,70.3,70.32,70.28,70.3,14700.0,43.4997,43.512,43.4873,43.4997,14700.0
2014-02-13 13:55:00,70.3,70.38,70.3,70.36,25100.0,43.4997,43.5492,43.4997,43.5368,25100.0
2014-02-13 14:00:00,70.37,70.43,70.36,70.42,16100.0,43.543,43.5801,43.5368,43.5739,16100.0
2014-02-13 14:05:00,70.42,70.45,70.41,70.42,26100.0,43.5739,43.5925,43.5677,43.5739,26100.0
2014-02-13 14:10:00,70.42,70.5,70.42,70.49,28900.0,43.5739,43.6234,43.5739,43.6172,28900.0
2014-02-13 14:15:00,70.49,70.5,70.45,70.46,42300.0,43.6172,43.6234,43.5925,43.5987,42300.0
2014-02-13 14:20:00,70.46,70.48,70.45,70.47,44900.0,43.5987,43.611,43.5925,43.6049,44900.0
2014-02-13 14:25:00,70.47,70.48,70.38,70.4,50500.0,43.6049,43.611,43.5492,43.5615,50500.0
2014-02-13 14:30:00,70.39,70.46,70.38,70.46,25200.0,43.5554,43.5987,43.5492,43.5987,25200.0
2014-02-13 14:35:00,70.46,70.52,70.45,70.51,31700.0,43.5987,43.6358,43.5925,43.6296,31700.0
2014-02-13 14:40:00,70.5,70.57,70.5,70.56,35200.0,43.6234,43.6667,43.6234,43.6605,35200.0
2014-02-13 14:45:00,70.56,70.59,70.55,70.56,18800.0,43.6605,43.6791,43.6544,43.6605,18800.0
2014-02-13 14:50:00,70.56,70.69,70.56,70.69,39100.0,43.6605,43.741,43.6605,43.741,39100.0
2014-02-13 14:55:00,70.69,70.69,70.61,70.66,57100.0,43.741,43.741,43.6915,43.7224,57100.0
2014-02-13 15:00:00,70.66,70.67,70.64,70.65,34500.0,43.7224,43.7286,43.71,43.7162,34500.0
2014-02-13 15:05:00,70.66,70.69,70.64,70.67,39200.0,43.7224,43.741,43.71,43.7286,39200.0
2014-02-13 15:10:00,70.67,70.68,70.65,70.65,30800.0,43.7286,43.7348,43.7162,43.7162,30800.0
2014-02-13 15:15:00,70.66,70.69,70.62,70.65,52600.0,43.7224,43.741,43.6977,43.7162,52600.0
2014-02-13 15:20:00,70.64,70.64,70.57,70.59,33800.0,43.71,43.71,43.6667,43.6791,33800.0
2014-02-13 15:25:00,70.59,70.6,70.56,70.58,28100.0,43.6791,43.6853,43.6605,43.6729,28100.0
2014-02-13 15:30:00,70.59,70.62,70.58,70.62,41300.0,43.6791,43.6977,43.6729,43.6977,41300.0
2014-02-13 15:35:00,70.63,70.66,70.62,70.64,42400.0,43.7039,43.7224,43.6977,43.71,42400.0
2014-02-13 15:40:00,70.65,70.7,70.63,70.67,51700.0,43.7162,43.7472,43.7039,43.7286,51700.0
2014-02-13 15:45:00,70.67,70.69,70.6,70.64,81700.0,43.7286,43.741,43.6853,43.71,81700.0
2014-02-13 15:50:00,70.64,70.7,70.64,70.67,106900.0,43.71,43.7472,43.71,43.7286,106900.0
2014-02-13 15:55:00,70.67,70.75,70.65,70.7,244600.0,43.7286,43.7781,43.7162,43.7472,244600.0
2014-02-14 09:30:00,70.49,70.58,70.33,70.41,32400.0,43.6172,43.6729,43.5182,43.5677,32400.0
2014-02-14 09:35:00,70.42,70.63,70.39,70.44,17600.0,43.5739,43.7039,43.5554,43.5863,17600.0
2014-02-14 09:40:00,70.39,70.52,70.36,70.38,13900.0,43.5554,43.6358,43.5368,43.5492,13900.0
2014-02-14 09:45:00,70.38,70.58,70.38,70.58,8400.0,43.5492,43.6729,43.5492,43.6729,8400.0
2014-02-14 09:50:00,70.57,70.63,70.36,70.5,44700.0,43.6667,43.7039,43.5368,43.6234,44700.0
2014-02-14 09:55:00,70.49,70.56,70.48,70.51,42000.0,43.6172,43.6605,43.611,43.6296,42000.0
2014-02-14 10:00:00,70.51,70.56,70.4,70.4,51500.0,43.6296,43.6605,43.5615,43.5615,51500.0
2014-02-14 10:05:00,70.4,70.48,70.37,70.45,19200.0,43.5615,43.611,43.543,43.5925,19200.0
2014-02-14 10:10:00,70.45,70.51,70.41,70.45,29200.0,43.5925,43.6296,43.5677,43.5925,29200.0
2014-02-14 10:15:00,70.46,70.49,70.34,70.34,30200.0,43.5987,43.6172,43.5244,43.5244,30200.0
2014-02-14 10:20:00,70.34,70.41,70.31,70.33,18800.0,43.5244,43.5677,43.5059,43.5182,18800.0
2014-02-14 10:25:00,70.33,70.41,70.33,70.39,17100.0,43.5182,43.5677,43.5182,43.5554,17100.0
2014-02-14 10:30:00,70.36,70.51,70.35,70.48,31800.0,43.5368,43.6296,43.5306,43.611,31800.0
2014-02-14 10:35:00,70.48,70.51,70.46,70.48,25000.0,43.611,43.6296,43.5987,43.611,25000.0
2014-02-14 10:40:00,70.48,70.53,70.43,70.45,77100.0,43.611,43.642,43.5801,43.5925,77100.0
2014-02-14 10:45:00,70.44,70.44,70.34,70.42,23200.0,43.5863,43.5863,43.5244,43.5739,23200.0
2014-02-14 10:50:00,70.42,70.43,70.38,70.39,27700.0,43.5739,43.5801,43.5492,43.5554,27700.0
2014-02-14 10:55:00,70.39,70.48,70.39,70.45,13600.0,43.5554,43.611,43.5554,43.5925,13600.0
2014-02-14 11:00:00,70.46,70.47,70.39,70.39,26300.0,43.5987,43.6049,43.5554,43.5554,26300.0
2014-02-14 11:05:00,70.39,70.4,70.31,70.31,14100.0,43.5554,43.5615,43.5059,43.5059,14100.0
2014-02-14 11:10:00,70.32,70.36,70.3,70.31,17900.0,43.512,43.5368,43.4997,43.5059,17900.0
2014-02-14 11:15:00,70.31,70.31,70.21,70.23,25900.0,43.5059,43.5059,43.444,43.4564,25900.0
2014-02-14 11:20:00,70.23,70.24,70.13,70.13,18700.0,43.4564,43.4625,43.3945,43.3945,18700.0
2014-02-14 11:25:00,70.13,70.16,70.1,70.12,17800.0,43.3945,43.413,43.3759,43.3883,17800.0
2014-02-14 11:30:00,70.12,70.29,70.12,70.29,25400.0,43.3883,43.4935,43.3883,43.4935,25400.0
2014-02-14 11:35:00,70.29,70.45,70.29,70.45,29300.0,43.4935,43.5925,43.4935,43.5925,29300.0
2014-02-14 11:40:00,70.45,70.46,70.38,70.4,34300.0,43.5925,43.5987,43.5492,43.5615,34300.0
2014-02-14 11:45:00,70.38,70.4,70.35,70.39,20800.0,43.5492,43.5615,43.5306,43.5554,20800.0
2014-02-14 11:50:00,70.38,70.4,70.37,70.38,23500.0,43.5492,43.5615,43.543,43.5492,23500.0
2014-02-14 11:55:00,70.37,70.38,70.37,70.37,10500.0,43.543,43.5492,43.543,43.543,10500.0
2014-02-14 12:00:00,70.37,70.44,70.37,70.43,20100.0,43.543,43.5863,43.543,43.5801,20100.0
2014-02-14 12:05:00,70.44,70.49,70.44,70.48,24400.0,43.5863,43.6172,43.5863,43.611,24400.0
2014-02-14 12:10:00,70.48,70.49,70.45,70.47,25400.0,43.611,43.6172,43.5925,43.6049,25400.0
2014-02-14 12:15:00,70.47,70.49,70.44,70.47,34600.0,43.6049,43.6172,43.5863,43.6049,34600.0
2014-02-14 12:20:00,70.48,70.49,70.47,70.49,24500.0,43.611,43.6172,43.6049,43.6172,24500.0
2014-02-14 12:25:00,70.48,70.53,70.47,70.5,30400.0,43.611,43.642,43.6049,43.6234,30400.0
2014-02-14 12:30:00,70.5,70.52,70.43,70.52,50300.0,43.6234,43.6358,43.5801,43.6358,50300.0
2014-02-14 12:35:00,70.52,70.54,70.45,70.48,24300.0,43.6358,43.6482,43.5925,43.611,24300.0
2014-02-14 12:40:00,70.49,70.59,70.49,70.59,10900.0,43.6172,43.6791,43.6172,43.6791,10900.0
2014-02-14 12:45:00,70.59,70.65,70.59,70.63,19600.0,43.6791,43.7162,43.6791,43.7039,19600.0
2014-02-14 12:50:00,70.62,70.66,70.57,70.59,41900.0,43.6977,43.7224,43.6667,43.6791,41900.0
2014-02-14 12:55:00,70.59,70.7,70.59,70.7,11400.0,43.6791,43.7472,43.6791,43.7472,11400.0
2014-02-14 13:00:00,70.7,70.71,70.63,70.69,29700.0,43.7472,43.7534,43.7039,43.741,29700.0
2014-02-14 13:05:00,70.69,70.71,70.63,70.63,21700.0,43.741,43.7534,43.7039,43.7039,21700.0
2014-02-14 13:10:00,70.63,70.7,70.62,70.7,12400.0,43.7039,43.7472,43.6977,43.7472,12400.0
2014-02-14 13:15:00,70.7,70.71,70.67,70.67,15500.0,43.7472,43.7534,43.7286,43.7286,15500.0
2014-02-14 13:20:00,70.66,70.71,70.64,70.66,30400.0,43.7224,43.7534,43.71,43.7224,30400.0
2014-02-14 13:25:00,70.67,70.7,70.64,70.66,19900.0,43.7286,43.7472,43.71,43.7224,19900.0
2014-02-14 13:30:00,70.66,70.73,70.65,70.68,33200.0,43.7224,43.7657,43.7162,43.7348,33200.0
2014-02-14 13:35:00,70.68,70.71,70.65,70.7,11100.0,43.7348,43.7534,43.7162,43.7472,11100.0
2014-02-14 13:40:00,70.71,70.81,70.71,70.79,14200.0,43.7534,43.8152,43.7534,43.8029,14200.0
2014-02-14 13:45:00,70.8,70.87,70.8,70.86,12600.0,43.8091,43.8524,43.8091,43.8462,12600.0
2014-02-14 13:50:00,70.86,70.87,70.85,70.87,8900.0,43.8462,43.8524,43.84,43.8524,8900.0
2014-02-14 13:55:00,70.87,70.89,70.86,70.88,10400.0,43.8524,43.8647,43.8462,43.8586,10400.0
2014-02-14 14:00:00,70.89,70.92,70.87,70.92,12800.0,43.8647,43.8833,43.8524,43.8833,12800.0
2014-02-14 14:05:00,70.92,70.93,70.91,70.92,7000.0,43.8833,43.8895,43.8771,43.8833,7000.0
2014-02-14 14:10:00,70.91,70.92,70.88,70.89,16500.0,43.8771,43.8833,43.8586,43.8647,16500.0
2014-02-14 14:15:00,70.9,70.99,70.9,70.99,12700.0,43.8709,43.9266,43.8709,43.9266,12700.0
2014-02-14 14:20:00,70.98,70.98,70.91,70.91,7100.0,43.9204,43.9204,43.8771,43.8771,7100.0
2014-02-14 14:25:00,70.92,70.96,70.91,70.94,9800.0,43.8833,43.9081,43.8771,43.8957,9800.0
2014-02-14 14:30:00,70.95,70.96,70.94,70.95,6200.0,43.9019,43.9081,43.8957,43.9019,6200.0
2014-02-14 14:35:00,70.95,70.97,70.94,70.96,8000.0,43.9019,43.9142,43.8957,43.9081,8000.0
2014-02-14 14:40:00,70.97,71.0,70.97,70.98,15500.0,43.9142,43.9328,43.9142,43.9204,15500.0
2014-02-14 14:45:00,70.97,71.0,70.97,70.98,9600.0,43.9142,43.9328,43.9142,43.9204,9600.0
2014-02-14 14:50:00,70.97,70.99,70.97,70.99,6400.0,43.9142,43.9266,43.9142,43.9266,6400.0
2014-02-14 14:55:00,70.98,71.0,70.94,70.94,32900.0,43.9204,43.9328,43.8957,43.8957,32900.0
2014-02-14 15:00:00,70.94,70.99,70.91,70.97,16300.0,43.8957,43.9266,43.8771,43.9142,16300.0
2014-02-14 15:05:00,70.98,71.0,70.97,71.0,11000.0,43.9204,43.9328,43.9142,43.9328,11000.0
2014-02-14 15:10:00,71.0,71.0,70.97,70.97,18600.0,43.9328,43.9328,43.9142,43.9142,18600.0
2014-02-14 15:15:00,70.97,70.97,70.92,70.97,14600.0,43.9142,43.9142,43.8833,43.9142,14600.0
2014-02-14 15:20:00,70.96,71.0,70.95,70.99,18800.0,43.9081,43.9328,43.9019,43.9266,18800.0
2014-02-14 15:25:00,70.99,71.06,70.98,71.06,26500.0,43.9266,43.9699,43.9204,43.9699,26500.0
2014-02-14 15:30:00,71.06,71.09,71.02,71.08,29200.0,43.9699,43.9885,43.9452,43.9823,29200.0
2014-02-14 15:35:00,71.07,71.09,71.06,71.07,16000.0,43.9761,43.9885,43.9699,43.9761,16000.0
2014-02-14 15:40:00,71.07,71.16,71.07,71.16,30900.0,43.9761,44.0318,43.9761,44.0318,30900.0
2014-02-14 15:45:00,71.15,71.17,71.11,71.17,39500.0,44.0256,44.038,44.0009,44.038,39500.0
2014-02-14 15:50:00,71.17,71.17,71.1,71.11,86000.0,44.038,44.038,43.9947,44.0009,86000.0
2014-02-14 15:55:00,71.11,71.11,71.08,71.1,131600.0,44.0009,44.0009,43.9823,43.9947,131600.0
2014-02-18 09:30:00,71.15,71.24,70.97,70.98,43800.0,44.0256,44.0813,43.9142,43.9204,43800.0
2014-02-18 09:35:00,70.97,71.18,70.91,71.14,24800.0,43.9142,44.0442,43.8771,44.0194,24800.0
2014-02-18 09:40:00,71.1,71.31,71.07,71.21,12600.0,43.9947,44.1246,43.9761,44.0627,12600.0
2014-02-18 09:45:00,71.22,71.29,71.16,71.28,14600.0,44.0689,44.1123,44.0318,44.1061,14600.0
2014-02-18 09:50:00,71.28,71.28,71.17,71.24,17400.0,44.1061,44.1061,44.038,44.0813,17400.0
2014-02-18 09:55:00,71.24,71.24,71.1,71.18,26300.0,44.0813,44.0813,43.9947,44.0442,26300.0
2014-02-18 10:00:00,71.17,71.27,71.12,71.22,24100.0,44.038,44.0999,44.0071,44.0689,24100.0
2014-02-18 10:05:00,71.22,71.26,71.11,71.15,24200.0,44.0689,44.0937,44.0009,44.0256,24200.0
2014-02-18 10:10:00,71.14,71.24,71.1,71.15,47300.0,44.0194,44.0813,43.9947,44.0256,47300.0
2014-02-18 10:15:00,71.16,71.24,71.14,71.19,15500.0,44.0318,44.0813,44.0194,44.0504,15500.0
2014-02-18 10:20:00,71.19,71.19,71.1,71.14,23100.0,44.0504,44.0504,43.9947,44.0194,23100.0
2014-02-18 10:25:00,71.15,71.24,71.15,71.2,36300.0,44.0256,44.0813,44.0256,44.0566,36300.0
2014-02-18 10:30:00,71.21,71.26,71.18,71.19,32600.0,44.0627,44.0937,44.0442,44.0504,32600.0
2014-02-18 10:35:00,71.19,71.25,71.14,71.2,21700.0,44.0504,44.0875,44.0194,44.0566,21700.0
2014-02-18 10:40:00,71.21,71.22,71.09,71.09,11900.0,44.0627,44.0689,43.9885,43.9885,11900.0
2014-02-18 10:45:00,71.09,71.11,71.04,71.11,21500.0,43.9885,44.0009,43.9576,44.0009,21500.0
2014-02-18 10:50:00,71.1,71.1,71.02,71.02,18000.0,43.9947,43.9947,43.9452,43.9452,18000.0
2014-02-18 10:55:00,71.02,71.03,70.99,71.01,31700.0,43.9452,43.9514,43.9266,43.939,31700.0
2014-02-18 11:00:00,71.0,71.02,70.95,70.97,17300.0,43.9328,43.9452,43.9019,43.9142,17300.0
2014-02-18 11:05:00,70.95,71.03,70.95,71.03,11000.0,43.9019,43.9514,43.9019,43.9514,11000.0
2014-02-18 11:10:00,71.04,71.06,71.0,71.03,16000.0,43.9576,43.9699,43.9328,43.9514,16000.0
2014-02-18 11:15:00,71.03,71.09,71.02,71.04,11700.0,43.9514,43.9885,43.9452,43.9576,11700.0
2014-02-18 11:20:00,71.03,71.04,71.01,71.03,6800.0,43.9514,43.9576,43.939,43.9514,6800.0
2014-02-18 11:25:00,71.04,71.06,71.01,71.04,19900.0,43.9576,43.9699,43.939,43.9576,19900.0
2014-02-18 11:30:00,71.05,71.06,71.02,71.02,14600.0,43.9637,43.9699,43.9452,43.9452,14600.0
2014-02-18 11:35:00,71.02,71.03,70.96,70.98,13800.0,43.9452,43.9514,43.9081,43.9204,13800.0
2014-02-18 11:40:00,70.97,71.05,70.96,71.0,100400.0,43.9142,43.9637,43.9081,43.9328,100400.0
2014-02-18 11:45:00,71.02,71.04,70.97,71.0,28500.0,43.9452,43.9576,43.9142,43.9328,28500.0
2014-02-18 11:50:00,71.0,71.04,70.96,70.98,31600.0,43.9328,43.9576,43.9081,43.9204,31600.0
2014-02-18 11:55:00,70.99,71.0,70.98,70.98,14400.0,43.9266,43.9328,43.9204,43.9204,14400.0
2014-02-18 12:00:00,70.98,71.0,70.96,70.97,16000.0,43.9204,43.9328,43.9081,43.9142,16000.0
2014-02-18 12:05:00,70.96,70.99,70.93,70.97,13500.0,43.9081,43.9266,43.8895,43.9142,13500.0
2014-02-18 12:10:00,70.97,71.02,70.96,71.02,8600.0,43.9142,43.9452,43.9081,43.9452,8600.0
2014-02-18 12:15:00,71.03,71.06,71.02,71.02,14600.0,43.9514,43.9699,43.9452,43.9452,14600.0
2014-02-18 12:20:00,71.02,71.04,71.02,71.04,9800.0,43.9452,43.9576,43.9452,43.9576,9800.0
2014-02-18 12:25:00,71.05,71.13,71.05,71.1,13700.0,43.9637,44.0132,43.9637,43.9947,13700.0
2014-02-18 12:30:00,71.11,71.18,71.1,71.18,7600.0,44.0009,44.0442,43.9947,44.0442,7600.0
2014-02-18 12:35:00,71.18,71.18,71.16,71.17,10800.0,44.0442,44.0442,44.0318,44.038,10800.0
2014-02-18 12:40:00,71.16,71.17,71.08,71.09,9700.0,44.0318,44.038,43.9823,43.9885,9700.0
2014-02-18 12:45:00,71.08,71.09,71.05,71.05,16200.0,43.9823,43.9885,43.9637,43.9637,16200.0
2014-02-18 12:50:00,71.06,71.07,70.97,70.99,15800.0,43.9699,43.9761,43.9142,43.9266,15800.0
2014-02-18 12:55:00,71.0,71.04,70.97,71.04,16400.0,43.9328,43.9576,43.9142,43.9576,16400.0
2014-02-18 13:00:00,71.04,71.12,71.04,71.06,14300.0,43.9576,44.0071,43.9576,43.9699,14300.0
2014-02-18 13:05:00,71.07,71.09,71.04,71.04,7000.0,43.9761,43.9885,43.9576,43.9576,7000.0
2014-02-18 13:10:00,71.05,71.08,71.05,71.08,6700.0,43.9637,43.9823,43.9637,43.9823,6700.0
2014-02-18 13:15:00,71.08,71.1,71.03,71.04,13000.0,43.9823,43.9947,43.9514,43.9576,13000.0
2014-02-18 13:20:00,71.04,71.07,71.03,71.04,12000.0,43.9576,43.9761,43.9514,43.9576,12000.0
2014-02-18 13:25:00,71.05,71.06,71.03,71.03,9000.0,43.9637,43.9699,43.9514,43.9514,9000.0
2014-02-18 13:30:00,71.03,71.03,70.97,70.97,25200.0,43.9514,43.9514,43.9142,43.9142,25200.0
2014-02-18 13:35:00,70.97,70.98,70.91,70.93,13200.0,43.9142,43.9204,43.8771,43.8895,13200.0
2014-02-18 13:40:00,70.93,70.95,70.93,70.93,5500.0,43.8895,43.9019,43.8895,43.8895,5500.0
2014-02-18 13:45:00,70.93,70.93,70.85,70.86,20800.0,43.8895,43.8895,43.84,43.8462,20800.0
2014-02-18 13:50:00,70.86,70.94,70.86,70.93,9500.0,43.8462,43.8957,43.8462,43.8895,9500.0
2014-02-18 13:55:00,70.93,70.93,70.85,70.9,15300.0,43.8895,43.8895,43.84,43.8709,15300.0
2014-02-18 14:00:00,70.9,70.95,70.9,70.93,15200.0,43.8709,43.9019,43.8709,43.8895,15200.0
2014-02-18 14:05:00,70.92,70.98,70.92,70.98,7100.0,43.8833,43.9204,43.8833,43.9204,7100.0
2014-02-18 14:10:00,70.97,70.98,70.95,70.96,15800.0,43.9142,43.9204,43.9019,43.9081,15800.0
2014-02-18 14:15:00,70.96,70.96,70.86,70.87,27000.0,43.9081,43.9081,43.8462,43.8524,27000.0
2014-02-18 14:20:00,70.88,70.88,70.81,70.82,13500.0,43.8586,43.8586,43.8152,43.8214,13500.0
2014-02-18 14:25:00,70.81,70.83,70.8,70.82,16100.0,43.8152,43.8276,43.8091,43.8214,16100.0
2014-02-18 14:30:00,70.82,70.82,70.78,70.78,19400.0,43.8214,43.8214,43.7967,43.7967,19400.0
2014-02-18 14:35:00,70.78,70.78,70.68,70.69,31500.0,43.7967,43.7967,43.7348,43.741,31500.0
2014-02-18 14:40:00,70.69,70.78,70.69,70.78,20000.0,43.741,43.7967,43.741,43.7967,20000.0
2014-02-18 14:45:00,70.78,70.81,70.76,70.81,16600.0,43.7967,43.8152,43.7843,43.8152,16600.0
2014-02-18 14:50:00,70.81,70.81,70.78,70.79,11000.0,43.8152,43.8152,43.7967,43.8029,11000.0
2014-02-18 14:55:00,70.8,70.81,70.73,70.73,16200.0,43.8091,43.8152,43.7657,43.7657,16200.0
2014-02-18 15:00:00,70.74,70.79,70.73,70.79,43200.0,43.7719,43.8029,43.7657,43.8029,43200.0
2014-02-18 15:05:00,70.79,70.83,70.75,70.82,40000.0,43.8029,43.8276,43.7781,43.8214,40000.0
2014-02-18 15:10:00,70.83,70.89,70.82,70.87,21900.0,43.8276,43.8647,43.8214,43.8524,21900.0
2014-02-18 15:15:00,70.86,70.88,70.84,70.88,8200.0,43.8462,43.8586,43.8338,43.8586,8200.0
2014-02-18 15:20:00,70.88,70.92,70.87,70.92,14700.0,43.8586,43.8833,43.8524,43.8833,14700.0
2014-02-18 15:25:00,70.92,70.92,70.86,70.89,34200.0,43.8833,43.8833,43.8462,43.8647,34200.0
2014-02-18 15:30:00,70.89,70.9,70.85,70.85,19700.0,43.8647,43.8709,43.84,43.84,19700.0
2014-02-18 15:35:00,70.85,70.87,70.85,70.85,22900.0,43.84,43.8524,43.84,43.84,22900.0
2014-02-18 15:40:00,70.86,70.93,70.85,70.93,33300.0,43.8462,43.8895,43.84,43.8895,33300.0
2014-02-18 15:45:00,70.93,70.94,70.91,70.94,44300.0,43.8895,43.8957,43.8771,43.8957,44300.0
2014-02-18 15:50:00,70.94,70.94,70.88,70.9,80500.0,43.8957,43.8957,43.8586,43.8709,80500.0
2014-02-18 15:55:00,70.91,70.91,70.86,70.87,98700.0,43.8771,43.8771,43.8462,43.8524,98700.0
2014-02-19 09:30:00,70.82,70.97,70.47,70.82,42500.0,43.8214,43.9142,43.6049,43.8214,42500.0
2014-02-19 09:35:00,70.87,71.0,70.78,70.89,27900.0,43.8524,43.9328,43.7967,43.8647,27900.0
2014-02-19 09:40:00,70.88,70.98,70.84,70.91,20800.0,43.8586,43.9204,43.8338,43.8771,20800.0
2014-02-19 09:45:00,70.93,71.17,70.89,70.9,88100.0,43.8895,44.038,43.8647,43.8709,88100.0
2014-02-19 09:50:00,70.91,70.95,70.87,70.93,41600.0,43.8771,43.9019,43.8524,43.8895,41600.0
2014-02-19 09:55:00,70.94,71.02,70.93,70.96,67800.0,43.8957,43.9452,43.8895,43.9081,67800.0
2014-02-19 10:00:00,70.96,71.04,70.93,71.04,64600.0,43.9081,43.9576,43.8895,43.9576,64600.0
2014-02-19 10:05:00,71.03,71.27,71.03,71.25,39600.0,43.9514,44.0999,43.9514,44.0875,39600.0
2014-02-19 10:10:00,71.24,71.38,71.23,71.27,28600.0,44.0813,44.1679,44.0751,44.0999,28600.0
2014-02-19 10:15:00,71.28,71.38,71.28,71.36,14200.0,44.1061,44.1679,44.1061,44.1556,14200.0
2014-02-19 10:20:00,71.36,71.4,71.34,71.38,15300.0,44.1556,44.1803,44.1432,44.1679,15300.0
2014-02-19 10:25:00,71.39,71.42,71.36,71.4,16500.0,44.1741,44.1927,44.1556,44.1803,16500.0
2014-02-19 10:30:00,71.39,71.41,71.36,71.37,16500.0,44.1741,44.1865,44.1556,44.1618,16500.0
2014-02-19 10:35:00,71.37,71.37,71.27,71.3,57300.0,44.1618,44.1618,44.0999,44.1184,57300.0
2014-02-19 10:40:00,71.31,71.31,71.19,71.19,21900.0,44.1246,44.1246,44.0504,44.0504,21900.0
2014-02-19 10:45:00,71.19,71.3,71.17,71.3,19300.0,44.0504,44.1184,44.038,44.1184,19300.0
2014-02-19 10:50:00,71.31,71.34,71.31,71.34,21400.0,44.1246,44.1432,44.1246,44.1432,21400.0
2014-02-19 10:55:00,71.35,71.36,71.33,71.33,11700.0,44.1494,44.1556,44.137,44.137,11700.0
2014-02-19 11:00:00,71.34,71.37,71.32,71.32,11300.0,44.1432,44.1618,44.1308,44.1308,11300.0
2014-02-19 11:05:00,71.33,71.4,71.33,71.37,16000.0,44.137,44.1803,44.137,44.1618,16000.0
2014-02-19 11:10:00,71.38,71.39,71.36,71.38,7400.0,44.1679,44.1741,44.1556,44.1679,7400.0
2014-02-19 11:15:00,71.39,71.42,71.37,71.42,7800.0,44.1741,44.1927,44.1618,44.1927,7800.0
2014-02-19 11:20:00,71.42,71.42,71.36,71.42,9800.0,44.1927,44.1927,44.1556,44.1927,9800.0
2014-02-19 11:25:00,71.42,71.47,71.42,71.45,11300.0,44.1927,44.2236,44.1927,44.2113,11300.0
2014-02-19 11:30:00,71.46,71.48,71.42,71.46,28000.0,44.2174,44.2298,44.1927,44.2174,28000.0
2014-02-19 11:35:00,71.46,71.59,71.46,71.59,18400.0,44.2174,44.2979,44.2174,44.2979,18400.0
2014-02-19 11:40:00,71.58,71.7,71.58,71.67,46000.0,44.2917,44.3659,44.2917,44.3474,46000.0
2014-02-19 11:45:00,71.67,71.72,71.67,71.72,10300.0,44.3474,44.3783,44.3474,44.3783,10300.0
2014-02-19 11:50:00,71.72,71.73,71.65,71.69,53500.0,44.3783,44.3845,44.335,44.3598,53500.0
2014-02-19 11:55:00,71.69,71.73,71.56,71.56,27200.0,44.3598,44.3845,44.2793,44.2793,27200.0
2014-02-19 12:00:00,71.54,71.55,71.46,71.5,24500.0,44.2669,44.2731,44.2174,44.2422,24500.0
2014-02-19 12:05:00,71.5,71.56,71.5,71.54,25600.0,44.2422,44.2793,44.2422,44.2669,25600.0
2014-02-19 12:10:00,71.54,71.56,71.51,71.53,24100.0,44.2669,44.2793,44.2484,44.2608,24100.0
2014-02-19 12:15:00,71.53,71.54,71.41,71.44,19500.0,44.2608,44.2669,44.1865,44.2051,19500.0
2014-02-19 12:20:00,71.44,71.44,71.31,71.37,15000.0,44.2051,44.2051,44.1246,44.1618,15000.0
2014-02-19 12:25:00,71.38,71.38,71.32,71.32,9600.0,44.1679,44.1679,44.1308,44.1308,9600.0
2014-02-19 12:30:00,71.33,71.37,71.28,71.28,14900.0,44.137,44.1618,44.1061,44.1061,14900.0
2014-02-19 12:35:00,71.29,71.3,71.27,71.28,8600.0,44.1123,44.1184,44.0999,44.1061,8600.0
2014-02-19 12:40:00,71.27,71.28,71.19,71.19,7700.0,44.0999,44.1061,44.0504,44.0504,7700.0
2014-02-19 12:45:00,71.19,71.22,71.14,71.21,15900.0,44.0504,44.0689,44.0194,44.0627,15900.0
2014-02-19 12:50:00,71.21,71.21,71.17,71.18,7000.0,44.0627,44.0627,44.038,44.0442,7000.0
2014-02-19 12:55:00,71.18,71.18,71.16,71.18,3100.0,44.0442,44.0442,44.0318,44.0442,3100.0
2014-02-19 13:00:00,71.18,71.21,71.17,71.19,8800.0,44.0442,44.0627,44.038,44.0504,8800.0
2014-02-19 13:05:00,71.19,71.3,71.19,71.3,13400.0,44.0504,44.1184,44.0504,44.1184,13400.0
2014-02-19 13:10:00,71.31,71.4,71.31,71.39,7200.0,44.1246,44.1803,44.1246,44.1741,7200.0
2014-02-19 13:15:00,71.39,71.39,71.34,71.38,6300.0,44.1741,44.1741,44.1432,44.1679,6300.0
2014-02-19 13:20:00,71.39,71.52,71.39,71.5,10800.0,44.1741,44.2546,44.1741,44.2422,10800.0
2014-02-19 13:25:00,71.51,71.51,71.46,71.46,4600.0,44.2484,44.2484,44.2174,44.2174,4600.0
2014-02-19 13:30:00,71.47,71.48,71.46,71.46,8200.0,44.2236,44.2298,44.2174,44.2174,8200.0
2014-02-19 13:35:00,71.47,71.5,71.47,71.47,5900.0,44.2236,44.2422,44.2236,44.2236,5900.0
2014-02-19 13:40:00,71.48,71.49,71.44,71.46,8800.0,44.2298,44.236,44.2051,44.2174,8800.0
2014-02-19 13:45:00,71.47,71.48,71.43,71.44,8100.0,44.2236,44.2298,44.1989,44.2051,8100.0
2014-02-19 13:50:00,71.44,71.46,71.42,71.45,6000.0,44.2051,44.2174,44.1927,44.2113,6000.0
2014-02-19 13:55:00,71.43,71.45,71.37,71.38,6700.0,44.1989,44.2113,44.1618,44.1679,6700.0
2014-02-19 14:00:00,71.38,71.48,71.35,71.4,11200.0,44.1679,44.2298,44.1494,44.1803,11200.0
2014-02-19 14:05:00,71.43,71.55,71.41,71.5,15100.0,44.1989,44.2731,44.1865,44.2422,15100.0
2014-02-19 14:10:00,71.5,71.5,71.41,71.44,9600.0,44.2422,44.2422,44.1865,44.2051,9600.0
2014-02-19 14:15:00,71.42,71.42,71.29,71.3,14600.0,44.1927,44.1927,44.1123,44.1184,14600.0
2014-02-19 14:20:00,71.3,71.3,71.16,71.23,15200.0,44.1184,44.1184,44.0318,44.0751,15200.0
2014-02-19 14:25:00,71.23,71.27,71.19,71.24,6300.0,44.0751,44.0999,44.0504,44.0813,6300.0
2014-02-19 14:30:00,71.24,71.24,71.17,71.18,8500.0,44.0813,44.0813,44.038,44.0442,8500.0
2014-02-19 14:35:00,71.18,71.2,71.12,71.17,13700.0,44.0442,44.0566,44.0071,44.038,13700.0
2014-02-19 14:40:00,71.18,71.18,71.05,71.05,14000.0,44.0442,44.0442,43.9637,43.9637,14000.0
2014-02-19 14:45:00,71.04,71.06,70.99,71.04,10200.0,43.9576,43.9699,43.9266,43.9576,10200.0
2014-02-19 14:50:00,71.05,71.1,71.04,71.09,13500.0,43.9637,43.9947,43.9576,43.9885,13500.0
2014-02-19 14:55:00,71.1,71.1,70.99,71.04,19000.0,43.9947,43.9947,43.9266,43.9576,19000.0
2014-02-19 15:00:00,71.05,71.07,71.0,71.01,13200.0,43.9637,43.9761,43.9328,43.939,13200.0
2014-02-19 15:05:00,71.02,71.02,70.97,70.98,10200.0,43.9452,43.9452,43.9142,43.9204,10200.0
2014-02-19 15:10:00,70.98,70.98,70.86,70.88,19500.0,43.9204,43.9204,43.8462,43.8586,19500.0
2014-02-19 15:15:00,70.88,70.92,70.81,70.83,31000.0,43.8586,43.8833,43.8152,43.8276,31000.0
2014-02-19 15:20:00,70.83,70.83,70.75,70.78,14600.0,43.8276,43.8276,43.7781,43.7967,14600.0
2014-02-19 15:25:00,70.79,70.79,70.68,70.73,27700.0,43.8029,43.8029,43.7348,43.7657,27700.0
2014-02-19 15:30:00,70.72,70.75,70.69,70.72,27700.0,43.7596,43.7781,43.741,43.7596,27700.0
2014-02-19 15:35:00,70.72,70.76,70.7,70.75,21400.0,43.7596,43.7843,43.7472,43.7781,21400.0
2014-02-19 15:40:00,70.76,70.77,70.69,70.69,37800.0,43.7843,43.7905,43.741,43.741,37800.0
2014-02-19 15:45:00,70.7,70.72,70.62,70.65,62800.0,43.7472,43.7596,43.6977,43.7162,62800.0
2014-02-19 15:50:00,70.65,70.68,70.55,70.56,94200.0,43.7162,43.7348,43.6544,43.6605,94200.0
2014-02-19 15:55:00,70.56,70.65,70.55,70.64,144300.0,43.6605,43.7162,43.6544,43.71,144300.0
2014-02-20 09:30:00,70.73,71.0,70.64,70.99,96600.0,43.7657,43.9328,43.71,43.9266,96600.0
2014-02-20 09:35:00,71.0,71.25,71.0,71.0,23100.0,43.9328,44.0875,43.9328,43.9328,23100.0
2014-02-20 09:40:00,71.04,71.18,71.0,71.1,11100.0,43.9576,44.0442,43.9328,43.9947,11100.0
2014-02-20 09:45:00,71.13,71.13,70.95,71.0,22200.0,44.0132,44.0132,43.9019,43.9328,22200.0
2014-02-20 09:50:00,70.98,71.03,70.75,70.75,16000.0,43.9204,43.9514,43.7781,43.7781,16000.0
2014-02-20 09:55:00,70.77,70.94,70.77,70.93,15000.0,43.7905,43.8957,43.7905,43.8895,15000.0
2014-02-20 10:00:00,70.92,70.92,70.78,70.78,29000.0,43.8833,43.8833,43.7967,43.7967,29000.0
2014-02-20 10:05:00,70.78,70.79,70.61,70.63,48000.0,43.7967,43.8029,43.6915,43.7039,48000.0
2014-02-20 10:10:00,70.63,70.86,70.63,70.86,23400.0,43.7039,43.8462,43.7039,43.8462,23400.0
2014-02-20 10:15:00,70.87,70.89,70.79,70.84,24400.0,43.8524,43.8647,43.8029,43.8338,24400.0
2014-02-20 10:20:00,70.83,70.86,70.76,70.81,11100.0,43.8276,43.8462,43.7843,43.8152,11100.0
2014-02-20 10:25:00,70.8,70.9,70.76,70.88,16900.0,43.8091,43.8709,43.7843,43.8586,16900.0
2014-02-20 10:30:00,70.89,70.97,70.86,70.96,33300.0,43.8647,43.9142,43.8462,43.9081,33300.0
2014-02-20 10:35:00,70.97,70.98,70.89,70.9,18800.0,43.9142,43.9204,43.8647,43.8709,18800.0
2014-02-20 10:40:00,70.91,71.01,70.87,71.0,16200.0,43.8771,43.939,43.8524,43.9328,16200.0
2014-02-20 10:45:00,71.01,71.11,71.01,71.03,15000.0,43.939,44.0009,43.939,43.9514,15000.0
2014-02-20 10:50:00,71.03,71.11,71.02,71.08,9900.0,43.9514,44.0009,43.9452,43.9823,9900.0
2014-02-20 10:55:00,71.1,71.14,71.01,71.03,16400.0,43.9947,44.0194,43.939,43.9514,16400.0
2014-02-20 11:00:00,71.03,71.12,71.03,71.09,23100.0,43.9514,44.0071,43.9514,43.9885,23100.0
2014-02-20 11:05:00,71.1,71.14,71.08,71.12,13400.0,43.9947,44.0194,43.9823,44.0071,13400.0
2014-02-20 11:10:00,71.12,71.18,71.12,71.16,16900.0,44.0071,44.0442,44.0071,44.0318,16900.0
2014-02-20 11:15:00,71.16,71.2,71.15,71.18,9700.0,44.0318,44.0566,44.0256,44.0442,9700.0
2014-02-20 11:20:00,71.19,71.25,71.14,71.15,15400.0,44.0504,44.0875,44.0194,44.0256,15400.0
2014-02-20 11:25:00,71.15,71.25,71.14,71.23,30800.0,44.0256,44.0875,44.0194,44.0751,30800.0
2014-02-20 11:30:00,71.23,71.28,71.19,71.28,15200.0,44.0751,44.1061,44.0504,44.1061,15200.0
2014-02-20 11:35:00,71.3,71.35,71.28,71.33,18600.0,44.1184,44.1494,44.1061,44.137,18600.0
2014-02-20 11:40:00,71.32,71.33,71.29,71.31,10700.0,44.1308,44.137,44.1123,44.1246,10700.0
2014-02-20 11:45:00,71.31,71.35,71.31,71.32,15800.0,44.1246,44.1494,44.1246,44.1308,15800.0
2014-02-20 11:50:00,71.33,71.33,71.19,71.22,19100.0,44.137,44.137,44.0504,44.0689,19100.0
2014-02-20 11:55:00,71.23,71.29,71.22,71.24,6300.0,44.0751,44.1123,44.0689,44.0813,6300.0
2014-02-20 12:00:00,71.23,71.36,71.23,71.36,20600.0,44.0751,44.1556,44.0751,44.1556,20600.0
2014-02-20 12:05:00,71.36,71.41,71.36,71.41,4300.0,44.1556,44.1865,44.1556,44.1865,4300.0
2014-02-20 12:10:00,71.41,71.48,71.41,71.46,12000.0,44.1865,44.2298,44.1865,44.2174,12000.0
2014-02-20 12:15:00,71.44,71.59,71.44,71.57,18600.0,44.2051,44.2979,44.2051,44.2855,18600.0
2014-02-20 12:20:00,71.58,71.67,71.58,71.66,27500.0,44.2917,44.3474,44.2917,44.3412,27500.0
2014-02-20 12:25:00,71.65,71.73,71.63,71.68,11600.0,44.335,44.3845,44.3226,44.3536,11600.0
2014-02-20 12:30:00,71.68,71.72,71.57,71.72,18200.0,44.3536,44.3783,44.2855,44.3783,18200.0
2014-02-20 12:35:00,71.72,71.73,71.68,71.68,6100.0,44.3783,44.3845,44.3536,44.3536,6100.0
2014-02-20 12:40:00,71.7,71.7,71.66,71.66,8500.0,44.3659,44.3659,44.3412,44.3412,8500.0
2014-02-20 12:45:00,71.66,71.68,71.63,71.67,9100.0,44.3412,44.3536,44.3226,44.3474,9100.0
2014-02-20 12:50:00,71.66,71.66,71.6,71.63,7900.0,44.3412,44.3412,44.3041,44.3226,7900.0
2014-02-20 12:55:00,71.63,71.67,71.62,71.65,9800.0,44.3226,44.3474,44.3164,44.335,9800.0
2014-02-20 13:00:00,71.64,71.71,71.64,71.66,14400.0,44.3288,44.3721,44.3288,44.3412,14400.0
2014-02-20 13:05:00,71.66,71.68,71.62,71.66,15100.0,44.3412,44.3536,44.3164,44.3412,15100.0
2014-02-20 13:10:00,71.65,71.7,71.61,71.61,16300.0,44.335,44.3659,44.3103,44.3103,16300.0
2014-02-20 13:15:00,71.6,71.61,71.49,71.5,18500.0,44.3041,44.3103,44.236,44.2422,18500.0
2014-02-20 13:20:00,71.49,71.56,71.49,71.56,14200.0,44.236,44.2793,44.236,44.2793,14200.0
2014-02-20 13:25:00,71.57,71.59,71.54,71.57,10600.0,44.2855,44.2979,44.2669,44.2855,10600.0
2014-02-20 13:30:00,71.58,71.61,71.58,71.61,6300.0,44.2917,44.3103,44.2917,44.3103,6300.0
2014-02-20 13:35:00,71.61,71.63,71.57,71.58,22200.0,44.3103,44.3226,44.2855,44.2917,22200.0
2014-02-20 13:40:00,71.57,71.57,71.43,71.51,31700.0,44.2855,44.2855,44.1989,44.2484,31700.0
2014-02-20 13:45:00,71.5,71.53,71.48,71.53,13400.0,44.2422,44.2608,44.2298,44.2608,13400.0
2014-02-20 13:50:00,71.52,71.58,71.52,71.55,12900.0,44.2546,44.2917,44.2546,44.2731,12900.0
2014-02-20 13:55:00,71.53,71.56,71.52,71.52,17800.0,44.2608,44.2793,44.2546,44.2546,17800.0
2014-02-20 14:00:00,71.52,71.52,71.43,71.43,12500.0,44.2546,44.2546,44.1989,44.1989,12500.0
2014-02-20 14:05:00,71.43,71.47,71.41,71.46,30100.0,44.1989,44.2236,44.1865,44.2174,30100.0
2014-02-20 14:10:00,71.45,71.49,71.42,71.48,10500.0,44.2113,44.236,44.1927,44.2298,10500.0
2014-02-20 14:15:00,71.5,71.57,71.49,71.54,10200.0,44.2422,44.2855,44.236,44.2669,10200.0
2014-02-20 14:20:00,71.54,71.58,71.51,71.56,18500.0,44.2669,44.2917,44.2484,44.2793,18500.0
2014-02-20 14:25:00,71.56,71.59,71.49,71.54,17600.0,44.2793,44.2979,44.236,44.2669,17600.0
2014-02-20 14:30:00,71.54,71.56,71.52,71.54,11900.0,44.2669,44.2793,44.2546,44.2669,11900.0
2014-02-20 14:35:00,71.53,71.53,71.5,71.5,20100.0,44.2608,44.2608,44.2422,44.2422,20100.0
2014-02-20 14:40:00,71.5,71.55,71.5,71.52,14100.0,44.2422,44.2731,44.2422,44.2546,14100.0
2014-02-20 14:45:00,71.53,71.54,71.51,71.53,15200.0,44.2608,44.2669,44.2484,44.2608,15200.0
2014-02-20 14:50:00,71.54,71.55,71.51,71.55,19500.0,44.2669,44.2731,44.2484,44.2731,19500.0
2014-02-20 14:55:00,71.55,71.61,71.52,71.6,21700.0,44.2731,44.3103,44.2546,44.3041,21700.0
2014-02-20 15:00:00,71.59,71.67,71.58,71.66,10000.0,44.2979,44.3474,44.2917,44.3412,10000.0
2014-02-20 15:05:00,71.66,71.67,71.64,71.67,12900.0,44.3412,44.3474,44.3288,44.3474,12900.0
2014-02-20 15:10:00,71.68,71.71,71.67,71.69,24200.0,44.3536,44.3721,44.3474,44.3598,24200.0
2014-02-20 15:15:00,71.68,71.71,71.66,71.7,26100.0,44.3536,44.3721,44.3412,44.3659,26100.0
2014-02-20 15:20:00,71.71,71.73,71.68,71.69,23900.0,44.3721,44.3845,44.3536,44.3598,23900.0
2014-02-20 15:25:00,71.68,71.7,71.65,71.66,17100.0,44.3536,44.3659,44.335,44.3412,17100.0
2014-02-20 15:30:00,71.66,71.73,71.66,71.7,24900.0,44.3412,44.3845,44.3412,44.3659,24900.0
2014-02-20 15:35:00,71.69,71.71,71.67,71.67,21300.0,44.3598,44.3721,44.3474,44.3474,21300.0
2014-02-20 15:40:00,71.66,71.7,71.65,71.67,31200.0,44.3412,44.3659,44.335,44.3474,31200.0
2014-02-20 15:45:00,71.67,71.73,71.67,71.72,44800.0,44.3474,44.3845,44.3474,44.3783,44800.0
2014-02-20 15:50:00,71.72,71.72,71.61,71.62,62500.0,44.3783,44.3783,44.3103,44.3164,62500.0
2014-02-20 15:55:00,71.62,71.62,71.5,71.5,120300.0,44.3164,44.3164,44.2422,44.2422,120300.0
2014-02-21 09:30:00,71.6,71.6,71.45,71.45,186200.0,44.3041,44.3041,44.2113,44.2113,186200.0
2014-02-21 09:35:00,71.46,71.57,71.32,71.51,19200.0,44.2174,44.2855,44.1308,44.2484,19200.0
2014-02-21 09:40:00,71.56,71.64,71.44,71.46,15700.0,44.2793,44.3288,44.2051,44.2174,15700.0
2014-02-21 09:45:00,71.42,71.78,71.42,71.78,11600.0,44.1927,44.4154,44.1927,44.4154,11600.0
2014-02-21 09:50:00,71.81,71.81,71.74,71.75,13100.0,44.434,44.434,44.3907,44.3969,13100.0
2014-02-21 09:55:00,71.76,71.81,71.66,71.66,19200.0,44.4031,44.434,44.3412,44.3412,19200.0
2014-02-21 10:00:00,71.67,71.76,71.63,71.71,11800.0,44.3474,44.4031,44.3226,44.3721,11800.0
2014-02-21 10:05:00,71.72,71.79,71.66,71.67,12500.0,44.3783,44.4216,44.3412,44.3474,12500.0
2014-02-21 10:10:00,71.67,71.71,71.61,71.7,13500.0,44.3474,44.3721,44.3103,44.3659,13500.0
2014-02-21 10:15:00,71.69,71.72,71.65,71.65,14500.0,44.3598,44.3783,44.335,44.335,14500.0
2014-02-21 10:20:00,71.65,71.67,71.59,71.66,33700.0,44.335,44.3474,44.2979,44.3412,33700.0
2014-02-21 10:25:00,71.66,71.71,71.65,71.67,16900.0,44.3412,44.3721,44.335,44.3474,16900.0
2014-02-21 10:30:00,71.67,71.84,71.67,71.78,18300.0,44.3474,44.4526,44.3474,44.4154,18300.0
2014-02-21 10:35:00,71.79,71.87,71.77,71.86,6300.0,44.4216,44.4711,44.4093,44.465,6300.0
2014-02-21 10:40:00,71.86,71.96,71.85,71.94,15100.0,44.465,44.5268,44.4588,44.5145,15100.0
2014-02-21 10:45:00,71.93,72.06,71.93,72.06,9000.0,44.5083,44.5887,44.5083,44.5887,9000.0
2014-02-21 10:50:00,72.06,72.07,71.85,71.85,17800.0,44.5887,44.5949,44.4588,44.4588,17800.0
2014-02-21 10:55:00,71.84,71.96,71.83,71.9,8000.0,44.4526,44.5268,44.4464,44.4897,8000.0
2014-02-21 11:00:00,71.91,71.92,71.86,71.88,19500.0,44.4959,44.5021,44.465,44.4773,19500.0
2014-02-21 11:05:00,71.87,71.88,71.8,71.81,7600.0,44.4711,44.4773,44.4278,44.434,7600.0
2014-02-21 11:10:00,71.81,71.84,71.73,71.77,12300.0,44.434,44.4526,44.3845,44.4093,12300.0
2014-02-21 11:15:00,71.77,71.83,71.75,71.77,10200.0,44.4093,44.4464,44.3969,44.4093,10200.0
2014-02-21 11:20:00,71.76,71.85,71.74,71.84,7800.0,44.4031,44.4588,44.3907,44.4526,7800.0
2014-02-21 11:25:00,71.84,71.9,71.83,71.9,10600.0,44.4526,44.4897,44.4464,44.4897,10600.0
2014-02-21 11:30:00,71.89,71.97,71.88,71.94,8800.0,44.4835,44.533,44.4773,44.5145,8800.0
2014-02-21 11:35:00,71.97,71.98,71.87,71.87,8300.0,44.533,44.5392,44.4711,44.4711,8300.0
2014-02-21 11:40:00,71.86,71.89,71.81,71.81,8500.0,44.465,44.4835,44.434,44.434,8500.0
2014-02-21 11:45:00,71.83,71.87,71.82,71.85,5100.0,44.4464,44.4711,44.4402,44.4588,5100.0
2014-02-21 11:50:00,71.85,71.88,71.84,71.85,6300.0,44.4588,44.4773,44.4526,44.4588,6300.0
2014-02-21 11:55:00,71.82,71.84,71.75,71.77,8000.0,44.4402,44.4526,44.3969,44.4093,8000.0
2014-02-21 12:00:00,71.76,71.79,71.72,71.73,7100.0,44.4031,44.4216,44.3783,44.3845,7100.0
2014-02-21 12:05:00,71.71,71.74,71.66,71.66,9800.0,44.3721,44.3907,44.3412,44.3412,9800.0
2014-02-21 12:10:00,71.66,71.66,71.61,71.62,14900.0,44.3412,44.3412,44.3103,44.3164,14900.0
2014-02-21 12:15:00,71.6,71.66,71.6,71.65,8900.0,44.3041,44.3412,44.3041,44.335,8900.0
2014-02-21 12:20:00,71.65,71.68,71.62,71.66,6000.0,44.335,44.3536,44.3164,44.3412,6000.0
2014-02-21 12:25:00,71.67,71.77,71.67,71.73,11600.0,44.3474,44.4093,44.3474,44.3845,11600.0
2014-02-21 12:30:00,71.72,71.74,71.67,71.73,10400.0,44.3783,44.3907,44.3474,44.3845,10400.0
2014-02-21 12:35:00,71.74,71.74,71.71,71.74,8700.0,44.3907,44.3907,44.3721,44.3907,8700.0
2014-02-21 12:40:00,71.73,71.73,71.64,71.67,9800.0,44.3845,44.3845,44.3288,44.3474,9800.0
2014-02-21 12:45:00,71.68,71.68,71.55,71.56,23100.0,44.3536,44.3536,44.2731,44.2793,23100.0
2014-02-21 12:50:00,71.56,71.68,71.56,71.67,11500.0,44.2793,44.3536,44.2793,44.3474,11500.0
2014-02-21 12:55:00,71.66,71.7,71.6,71.7,12200.0,44.3412,44.3659,44.3041,44.3659,12200.0
2014-02-21 13:00:00,71.7,71.75,71.7,71.72,11700.0,44.3659,44.3969,44.3659,44.3783,11700.0
2014-02-21 13:05:00,71.72,71.76,71.67,71.75,12700.0,44.3783,44.4031,44.3474,44.3969,12700.0
2014-02-21 13:10:00,71.76,71.83,71.76,71.8,10000.0,44.4031,44.4464,44.4031,44.4278,10000.0
2014-02-21 13:15:00,71.8,71.8,71.74,71.79,5900.0,44.4278,44.4278,44.3907,44.4216,5900.0
2014-02-21 13:20:00,71.79,71.81,71.73,71.76,11600.0,44.4216,44.434,44.3845,44.4031,11600.0
2014-02-21 13:25:00,71.77,71.77,71.7,71.73,9100.0,44.4093,44.4093,44.3659,44.3845,9100.0
2014-02-21 13:30:00,71.73,71.73,71.62,71.62,8200.0,44.3845,44.3845,44.3164,44.3164,8200.0
2014-02-21 13:35:00,71.62,71.62,71.54,71.56,12800.0,44.3164,44.3164,44.2669,44.2793,12800.0
2014-02-21 13:40:00,71.55,71.57,71.52,71.52,15400.0,44.2731,44.2855,44.2546,44.2546,15400.0
2014-02-21 13:45:00,71.5,71.54,71.45,71.54,26400.0,44.2422,44.2669,44.2113,44.2669,26400.0
2014-02-21 13:50:00,71.55,71.64,71.55,71.58,15400.0,44.2731,44.3288,44.2731,44.2917,15400.0
2014-02-21 13:55:00,71.58,71.69,71.58,71.66,8800.0,44.2917,44.3598,44.2917,44.3412,8800.0
2014-02-21 14:00:00,71.66,71.69,71.63,71.63,11400.0,44.3412,44.3598,44.3226,44.3226,11400.0
2014-02-21 14:05:00,71.63,71.71,71.62,71.7,12100.0,44.3226,44.3721,44.3164,44.3659,12100.0
2014-02-21 14:10:00,71.7,71.7,71.57,71.59,11400.0,44.3659,44.3659,44.2855,44.2979,11400.0
2014-02-21 14:15:00,71.58,71.64,71.56,71.56,10300.0,44.2917,44.3288,44.2793,44.2793,10300.0
2014-02-21 14:20:00,71.56,71.68,71.56,71.67,15000.0,44.2793,44.3536,44.2793,44.3474,15000.0
2014-02-21 14:25:00,71.67,71.71,71.6,71.6,11000.0,44.3474,44.3721,44.3041,44.3041,11000.0
2014-02-21 14:30:00,71.59,71.59,71.48,71.55,17700.0,44.2979,44.2979,44.2298,44.2731,17700.0
2014-02-21 14:35:00,71.55,71.59,71.54,71.54,8600.0,44.2731,44.2979,44.2669,44.2669,8600.0
2014-02-21 14:40:00,71.55,71.57,71.52,71.56,7000.0,44.2731,44.2855,44.2546,44.2793,7000.0
2014-02-21 14:45:00,71.56,71.62,71.56,71.6,9600.0,44.2793,44.3164,44.2793,44.3041,9600.0
2014-02-21 14:50:00,71.61,71.61,71.56,71.56,7900.0,44.3103,44.3103,44.2793,44.2793,7900.0
2014-02-21 14:55:00,71.56,71.62,71.55,71.55,8600.0,44.2793,44.3164,44.2731,44.2731,8600.0
2014-02-21 15:00:00,71.54,71.59,71.53,71.55,9100.0,44.2669,44.2979,44.2608,44.2731,9100.0
2014-02-21 15:05:00,71.55,71.64,71.55,71.64,10800.0,44.2731,44.3288,44.2731,44.3288,10800.0
2014-02-21 15:10:00,71.65,71.66,71.54,71.57,9500.0,44.335,44.3412,44.2669,44.2855,9500.0
2014-02-21 15:15:00,71.58,71.62,71.58,71.62,6700.0,44.2917,44.3164,44.2917,44.3164,6700.0
2014-02-21 15:20:00,71.61,71.63,71.56,71.6,10200.0,44.3103,44.3226,44.2793,44.3041,10200.0
2014-02-21 15:25:00,71.6,71.67,71.59,71.61,14900.0,44.3041,44.3474,44.2979,44.3103,14900.0
2014-02-21 15:30:00,71.63,71.64,71.56,71.57,14700.0,44.3226,44.3288,44.2793,44.2855,14700.0
2014-02-21 15:35:00,71.57,71.58,71.53,71.54,18500.0,44.2855,44.2917,44.2608,44.2669,18500.0
2014-02-21 15:40:00,71.54,71.56,71.53,71.54,8600.0,44.2669,44.2793,44.2608,44.2669,8600.0
2014-02-21 15:45:00,71.53,71.55,71.48,71.5,33800.0,44.2608,44.2731,44.2298,44.2422,33800.0
2014-02-21 15:50:00,71.51,71.52,71.42,71.44,38000.0,44.2484,44.2546,44.1927,44.2051,38000.0
2014-02-21 15:55:00,71.44,71.45,71.38,71.39,68700.0,44.2051,44.2113,44.1679,44.1741,68700.0
2014-02-24 09:30:00,71.4,71.66,71.4,71.48,32200.0,44.1803,44.3412,44.1803,44.2298,32200.0
2014-02-24 09:35:00,71.53,71.6,71.39,71.56,8900.0,44.2608,44.3041,44.1741,44.2793,8900.0
2014-02-24 09:40:00,71.65,71.67,71.45,71.45,14200.0,44.335,44.3474,44.2113,44.2113,14200.0
2014-02-24 09:45:00,71.45,71.69,71.45,71.68,12600.0,44.2113,44.3598,44.2113,44.3536,12600.0
2014-02-24 09:50:00,71.65,71.75,71.65,71.66,15300.0,44.335,44.3969,44.335,44.3412,15300.0
2014-02-24 09:55:00,71.66,71.8,71.64,71.78,12000.0,44.3412,44.4278,44.3288,44.4154,12000.0
2014-02-24 10:00:00,71.79,71.81,71.72,71.76,13800.0,44.4216,44.434,44.3783,44.4031,13800.0
2014-02-24 10:05:00,71.76,71.8,71.65,71.72,25200.0,44.4031,44.4278,44.335,44.3783,25200.0
2014-02-24 10:10:00,71.72,71.89,71.7,71.88,17200.0,44.3783,44.4835,44.3659,44.4773,17200.0
2014-02-24 10:15:00,71.88,71.91,71.84,71.84,10100.0,44.4773,44.4959,44.4526,44.4526,10100.0
2014-02-24 10:20:00,71.83,71.83,71.77,71.81,13800.0,44.4464,44.4464,44.4093,44.434,13800.0
2014-02-24 10:25:00,71.81,71.84,71.78,71.84,14000.0,44.434,44.4526,44.4154,44.4526,14000.0
2014-02-24 10:30:00,71.85,71.93,71.83,71.91,13600.0,44.4588,44.5083,44.4464,44.4959,13600.0
2014-02-24 10:35:00,71.91,72.01,71.88,71.92,21100.0,44.4959,44.5578,44.4773,44.5021,21100.0
2014-02-24 10:40:00,71.92,71.92,71.84,71.87,18400.0,44.5021,44.5021,44.4526,44.4711,18400.0
2014-02-24 10:45:00,71.88,71.98,71.88,71.97,15100.0,44.4773,44.5392,44.4773,44.533,15100.0
2014-02-24 10:50:00,71.97,71.99,71.91,71.97,11400.0,44.533,44.5454,44.4959,44.533,11400.0
2014-02-24 10:55:00,71.97,71.99,71.91,71.91,11300.0,44.533,44.5454,44.4959,44.4959,11300.0
2014-02-24 11:00:00,71.9,71.9,71.74,71.74,18700.0,44.4897,44.4897,44.3907,44.3907,18700.0
2014-02-24 11:05:00,71.74,71.85,71.74,71.85,13500.0,44.3907,44.4588,44.3907,44.4588,13500.0
2014-02-24 11:10:00,71.84,71.88,71.82,71.86,14600.0,44.4526,44.4773,44.4402,44.465,14600.0
2014-02-24 11:15:00,71.86,71.92,71.81,71.9,10100.0,44.465,44.5021,44.434,44.4897,10100.0
2014-02-24 11:20:00,71.9,71.93,71.87,71.91,11400.0,44.4897,44.5083,44.4711,44.4959,11400.0
2014-02-24 11:25:00,71.91,72.0,71.91,71.98,10500.0,44.4959,44.5516,44.4959,44.5392,10500.0
2014-02-24 11:30:00,71.99,72.08,71.98,72.07,15900.0,44.5454,44.6011,44.5392,44.5949,15900.0
2014-02-24 11:35:00,72.07,72.22,72.07,72.13,24600.0,44.5949,44.6877,44.5949,44.632,24600.0
2014-02-24 11:40:00,72.13,72.18,72.07,72.07,17700.0,44.632,44.663,44.5949,44.5949,17700.0
2014-02-24 11:45:00,72.09,72.14,72.09,72.11,13400.0,44.6073,44.6382,44.6073,44.6196,13400.0
2014-02-24 11:50:00,72.11,72.19,72.11,72.19,7800.0,44.6196,44.6691,44.6196,44.6691,7800.0
2014-02-24 11:55:00,72.19,72.19,72.07,72.08,7400.0,44.6691,44.6691,44.5949,44.6011,7400.0
2014-02-24 12:00:00,72.07,72.12,72.06,72.09,13700.0,44.5949,44.6258,44.5887,44.6073,13700.0
2014-02-24 12:05:00,72.09,72.12,72.08,72.11,6600.0,44.6073,44.6258,44.6011,44.6196,6600.0
2014-02-24 12:10:00,72.1,72.12,72.07,72.08,9200.0,44.6135,44.6258,44.5949,44.6011,9200.0
2014-02-24 12:15:00,72.09,72.14,72.08,72.14,6100.0,44.6073,44.6382,44.6011,44.6382,6100.0
2014-02-24 12:20:00,72.15,72.16,72.14,72.14,8500.0,44.6444,44.6506,44.6382,44.6382,8500.0
2014-02-24 12:25:00,72.14,72.15,72.07,72.07,6600.0,44.6382,44.6444,44.5949,44.5949,6600.0
2014-02-24 12:30:00,72.06,72.06,72.02,72.03,7200.0,44.5887,44.5887,44.564,44.5701,7200.0
2014-02-24 12:35:00,72.03,72.09,72.03,72.07,9300.0,44.5701,44.6073,44.5701,44.5949,9300.0
2014-02-24 12:40:00,72.06,72.07,71.99,71.99,8300.0,44.5887,44.5949,44.5454,44.5454,8300.0
2014-02-24 12:45:00,71.98,72.0,71.95,71.96,6800.0,44.5392,44.5516,44.5206,44.5268,6800.0
2014-02-24 12:50:00,71.97,72.04,71.95,71.99,16600.0,44.533,44.5763,44.5206,44.5454,16600.0
2014-02-24 12:55:00,71.99,72.02,71.97,72.0,11500.0,44.5454,44.564,44.533,44.5516,11500.0
2014-02-24 13:00:00,72.0,72.0,71.93,71.93,7300.0,44.5516,44.5516,44.5083,44.5083,7300.0
2014-02-24 13:05:00,71.93,71.93,71.91,71.92,7700.0,44.5083,44.5083,44.4959,44.5021,7700.0
2014-02-24 13:10:00,71.91,71.98,71.91,71.95,13300.0,44.4959,44.5392,44.4959,44.5206,13300.0
2014-02-24 13:15:00,71.93,71.93,71.87,71.87,6800.0,44.5083,44.5083,44.4711,44.4711,6800.0
2014-02-24 13:20:00,71.86,71.86,71.82,71.84,4700.0,44.465,44.465,44.4402,44.4526,4700.0
2014-02-24 13:25:00,71.87,71.9,71.86,71.86,5600.0,44.4711,44.4897,44.465,44.465,5600.0
2014-02-24 13:30:00,71.84,71.88,71.82,71.84,7000.0,44.4526,44.4773,44.4402,44.4526,7000.0
2014-02-24 13:35:00,71.84,71.85,71.79,71.83,9400.0,44.4526,44.4588,44.4216,44.4464,9400.0
2014-02-24 13:40:00,71.82,71.86,71.82,71.84,5400.0,44.4402,44.465,44.4402,44.4526,5400.0
2014-02-24 13:45:00,71.85,71.87,71.77,71.78,11600.0,44.4588,44.4711,44.4093,44.4154,11600.0
2014-02-24 13:50:00,71.79,71.8,71.76,71.79,5700.0,44.4216,44.4278,44.4031,44.4216,5700.0
2014-02-24 13:55:00,71.79,71.81,71.72,71.72,14600.0,44.4216,44.434,44.3783,44.3783,14600.0
2014-02-24 14:00:00,71.73,71.78,71.7,71.77,13100.0,44.3845,44.4154,44.3659,44.4093,13100.0
2014-02-24 14:05:00,71.77,71.78,71.71,71.75,12300.0,44.4093,44.4154,44.3721,44.3969,12300.0
2014-02-24 14:10:00,71.75,71.76,71.72,71.75,12100.0,44.3969,44.4031,44.3783,44.3969,12100.0
2014-02-24 14:15:00,71.76,71.78,71.74,71.75,8100.0,44.4031,44.4154,44.3907,44.3969,8100.0
2014-02-24 14:20:00,71.76,71.77,71.69,71.69,8800.0,44.4031,44.4093,44.3598,44.3598,8800.0
2014-02-24 14:25:00,71.7,71.71,71.67,71.68,8100.0,44.3659,44.3721,44.3474,44.3536,8100.0
2014-02-24 14:30:00,71.68,71.72,71.67,71.69,11400.0,44.3536,44.3783,44.3474,44.3598,11400.0
2014-02-24 14:35:00,71.69,71.74,71.66,71.74,12900.0,44.3598,44.3907,44.3412,44.3907,12900.0
2014-02-24 14:40:00,71.75,71.75,71.7,71.71,12200.0,44.3969,44.3969,44.3659,44.3721,12200.0
2014-02-24 14:45:00,71.7,71.72,71.68,71.68,9100.0,44.3659,44.3783,44.3536,44.3536,9100.0
2014-02-24 14:50:00,71.69,71.72,71.67,71.68,7800.0,44.3598,44.3783,44.3474,44.3536,7800.0
2014-02-24 14:55:00,71.67,71.68,71.63,71.65,10900.0,44.3474,44.3536,44.3226,44.335,10900.0
2014-02-24 15:00:00,71.64,71.65,71.56,71.59,11900.0,44.3288,44.335,44.2793,44.2979,11900.0
2014-02-24 15:05:00,71.59,71.59,71.53,71.53,9000.0,44.2979,44.2979,44.2608,44.2608,9000.0
2014-02-24 15:10:00,71.54,71.58,71.46,71.48,26700.0,44.2669,44.2917,44.2174,44.2298,26700.0
2014-02-24 15:15:00,71.49,71.55,71.48,71.55,12300.0,44.236,44.2731,44.2298,44.2731,12300.0
2014-02-24 15:20:00,71.54,71.54,71.5,71.51,10000.0,44.2669,44.2669,44.2422,44.2484,10000.0
2014-02-24 15:25:00,71.5,71.5,71.35,71.37,22600.0,44.2422,44.2422,44.1494,44.1618,22600.0
2014-02-24 15:30:00,71.37,71.38,71.32,71.35,41800.0,44.1618,44.1679,44.1308,44.1494,41800.0
2014-02-24 15:35:00,71.35,71.45,71.35,71.44,22600.0,44.1494,44.2113,44.1494,44.2051,22600.0
2014-02-24 15:40:00,71.44,71.44,71.31,71.33,25300.0,44.2051,44.2051,44.1246,44.137,25300.0
2014-02-24 15:45:00,71.36,71.43,71.36,71.39,48000.0,44.1556,44.1989,44.1556,44.1741,48000.0
2014-02-24 15:50:00,71.39,71.39,71.35,71.37,35500.0,44.1741,44.1741,44.1494,44.1618,35500.0
2014-02-24 15:55:00,71.38,71.4,71.27,71.28,110500.0,44.1679,44.1803,44.0999,44.1061,110500.0
2014-02-25 09:30:00,71.39,71.54,71.36,71.36,17900.0,44.1741,44.2669,44.1556,44.1556,17900.0
2014-02-25 09:35:00,71.35,71.64,71.35,71.64,10200.0,44.1494,44.3288,44.1494,44.3288,10200.0
2014-02-25 09:40:00,71.62,71.64,71.37,71.37,11600.0,44.3164,44.3288,44.1618,44.1618,11600.0
2014-02-25 09:45:00,71.37,71.39,71.32,71.33,7700.0,44.1618,44.1741,44.1308,44.137,7700.0
2014-02-25 09:50:00,71.34,71.47,71.34,71.41,11900.0,44.1432,44.2236,44.1432,44.1865,11900.0
2014-02-25 09:55:00,71.36,71.4,71.31,71.36,5600.0,44.1556,44.1803,44.1246,44.1556,5600.0
2014-02-25 10:00:00,71.35,71.4,71.32,71.35,7600.0,44.1494,44.1803,44.1308,44.1494,7600.0
2014-02-25 10:05:00,71.34,71.44,71.32,71.4,16500.0,44.1432,44.2051,44.1308,44.1803,16500.0
2014-02-25 10:10:00,71.37,71.43,71.34,71.37,22800.0,44.1618,44.1989,44.1432,44.1618,22800.0
2014-02-25 10:15:00,71.37,71.49,71.35,71.47,21400.0,44.1618,44.236,44.1494,44.2236,21400.0
2014-02-25 10:20:00,71.46,71.55,71.44,71.51,15600.0,44.2174,44.2731,44.2051,44.2484,15600.0
2014-02-25 10:25:00,71.5,71.64,71.5,71.56,23500.0,44.2422,44.3288,44.2422,44.2793,23500.0
2014-02-25 10:30:00,71.54,71.7,71.54,71.7,9200.0,44.2669,44.3659,44.2669,44.3659,9200.0
2014-02-25 10:35:00,71.68,71.8,71.66,71.77,34000.0,44.3536,44.4278,44.3412,44.4093,34000.0
2014-02-25 10:40:00,71.77,71.78,71.73,71.75,7000.0,44.4093,44.4154,44.3845,44.3969,7000.0
2014-02-25 10:45:00,71.75,71.83,71.73,71.77,9300.0,44.3969,44.4464,44.3845,44.4093,9300.0
2014-02-25 10:50:00,71.77,71.9,71.77,71.86,43600.0,44.4093,44.4897,44.4093,44.465,43600.0
2014-02-25 10:55:00,71.87,71.94,71.78,71.79,15300.0,44.4711,44.5145,44.4154,44.4216,15300.0
2014-02-25 11:00:00,71.79,71.86,71.72,71.72,46200.0,44.4216,44.465,44.3783,44.3783,46200.0
2014-02-25 11:05:00,71.72,71.81,71.66,71.78,13500.0,44.3783,44.434,44.3412,44.4154,13500.0
2014-02-25 11:10:00,71.78,71.86,71.74,71.78,14600.0,44.4154,44.465,44.3907,44.4154,14600.0
2014-02-25 11:15:00,71.8,71.86,71.8,71.83,16100.0,44.4278,44.465,44.4278,44.4464,16100.0
2014-02-25 11:20:00,71.83,71.9,71.83,71.85,9600.0,44.4464,44.4897,44.4464,44.4588,9600.0
2014-02-25 11:25:00,71.84,71.86,71.8,71.85,18900.0,44.4526,44.465,44.4278,44.4588,18900.0
2014-02-25 11:30:00,71.87,71.9,71.84,71.84,9600.0,44.4711,44.4897,44.4526,44.4526,9600.0
2014-02-25 11:35:00,71.84,71.96,71.84,71.92,12300.0,44.4526,44.5268,44.4526,44.5021,12300.0
2014-02-25 11:40:00,71.91,71.94,71.85,71.86,4300.0,44.4959,44.5145,44.4588,44.465,4300.0
2014-02-25 11:45:00,71.82,71.89,71.79,71.89,7200.0,44.4402,44.4835,44.4216,44.4835,7200.0
2014-02-25 11:50:00,71.88,71.88,71.83,71.86,8600.0,44.4773,44.4773,44.4464,44.465,8600.0
2014-02-25 11:55:00,71.84,71.84,71.75,71.76,6000.0,44.4526,44.4526,44.3969,44.4031,6000.0
2014-02-25 12:00:00,71.74,71.85,71.74,71.8,9500.0,44.3907,44.4588,44.3907,44.4278,9500.0
2014-02-25 12:05:00,71.79,71.84,71.76,71.79,8700.0,44.4216,44.4526,44.4031,44.4216,8700.0
2014-02-25 12:10:00,71.78,71.8,71.72,71.72,7800.0,44.4154,44.4278,44.3783,44.3783,7800.0
2014-02-25 12:15:00,71.72,71.76,71.72,71.74,3500.0,44.3783,44.4031,44.3783,44.3907,3500.0
2014-02-25 12:20:00,71.74,71.74,71.65,71.69,8200.0,44.3907,44.3907,44.335,44.3598,8200.0
2014-02-25 12:25:00,71.7,71.77,71.7,71.77,3800.0,44.3659,44.4093,44.3659,44.4093,3800.0
2014-02-25 12:30:00,71.76,71.76,71.7,71.7,3600.0,44.4031,44.4031,44.3659,44.3659,3600.0
2014-02-25 12:35:00,71.69,71.75,71.69,71.75,4900.0,44.3598,44.3969,44.3598,44.3969,4900.0
2014-02-25 12:40:00,71.75,71.75,71.66,71.67,8200.0,44.3969,44.3969,44.3412,44.3474,8200.0
2014-02-25 12:45:00,71.68,71.77,71.66,71.66,9900.0,44.3536,44.4093,44.3412,44.3412,9900.0
2014-02-25 12:50:00,71.67,71.68,71.65,71.68,3600.0,44.3474,44.3536,44.335,44.3536,3600.0
2014-02-25 12:55:00,71.67,71.72,71.67,71.67,12700.0,44.3474,44.3783,44.3474,44.3474,12700.0
2014-02-25 13:00:00,71.65,71.75,71.65,71.69,23100.0,44.335,44.3969,44.335,44.3598,23100.0
2014-02-25 13:05:00,71.7,71.8,71.7,71.76,9100.0,44.3659,44.4278,44.3659,44.4031,9100.0
2014-02-25 13:10:00,71.78,71.83,71.77,71.78,19800.0,44.4154,44.4464,44.4093,44.4154,19800.0
2014-02-25 13:15:00,71.79,71.82,71.76,71.81,22700.0,44.4216,44.4402,44.4031,44.434,22700.0
2014-02-25 13:20:00,71.81,71.84,71.76,71.77,22400.0,44.434,44.4526,44.4031,44.4093,22400.0
2014-02-25 13:25:00,71.76,71.76,71.71,71.71,8200.0,44.4031,44.4031,44.3721,44.3721,8200.0
2014-02-25 13:30:00,71.73,71.73,71.69,71.71,9400.0,44.3845,44.3845,44.3598,44.3721,9400.0
2014-02-25 13:35:00,71.71,71.72,71.61,71.62,12000.0,44.3721,44.3783,44.3103,44.3164,12000.0
2014-02-25 13:40:00,71.61,71.63,71.56,71.59,13800.0,44.3103,44.3226,44.2793,44.2979,13800.0
2014-02-25 13:45:00,71.59,71.6,71.54,71.54,9800.0,44.2979,44.3041,44.2669,44.2669,9800.0
2014-02-25 13:50:00,71.53,71.59,71.53,71.59,4800.0,44.2608,44.2979,44.2608,44.2979,4800.0
2014-02-25 13:55:00,71.6,71.64,71.59,71.64,13600.0,44.3041,44.3288,44.2979,44.3288,13600.0
2014-02-25 14:00:00,71.65,71.68,71.55,71.57,27200.0,44.335,44.3536,44.2731,44.2855,27200.0
2014-02-25 14:05:00,71.55,71.6,71.45,71.57,28200.0,44.2731,44.3041,44.2113,44.2855,28200.0
2014-02-25 14:10:00,71.58,71.58,71.5,71.55,6400.0,44.2917,44.2917,44.2422,44.2731,6400.0
2014-02-25 14:15:00,71.55,71.57,71.46,71.47,14400.0,44.2731,44.2855,44.2174,44.2236,14400.0
2014-02-25 14:20:00,71.46,71.5,71.44,71.48,12600.0,44.2174,44.2422,44.2051,44.2298,12600.0
2014-02-25 14:25:00,71.48,71.5,71.45,71.5,13700.0,44.2298,44.2422,44.2113,44.2422,13700.0
2014-02-25 14:30:00,71.5,71.5,71.43,71.45,19700.0,44.2422,44.2422,44.1989,44.2113,19700.0
2014-02-25 14:35:00,71.45,71.47,71.37,71.38,25200.0,44.2113,44.2236,44.1618,44.1679,25200.0
2014-02-25 14:40:00,71.39,71.42,71.33,71.37,16900.0,44.1741,44.1927,44.137,44.1618,16900.0
2014-02-25 14:45:00,71.37,71.44,71.36,71.39,12000.0,44.1618,44.2051,44.1556,44.1741,12000.0
2014-02-25 14:50:00,71.41,71.42,71.37,71.39,13500.0,44.1865,44.1927,44.1618,44.1741,13500.0
2014-02-25 14:55:00,71.37,71.48,71.37,71.47,13400.0,44.1618,44.2298,44.1618,44.2236,13400.0
2014-02-25 15:00:00,71.45,71.45,71.38,71.38,8400.0,44.2113,44.2113,44.1679,44.1679,8400.0
2014-02-25 15:05:00,71.39,71.46,71.37,71.42,16000.0,44.1741,44.2174,44.1618,44.1927,16000.0
2014-02-25 15:10:00,71.42,71.43,71.35,71.36,15500.0,44.1927,44.1989,44.1494,44.1556,15500.0
2014-02-25 15:15:00,71.36,71.38,71.32,71.33,13700.0,44.1556,44.1679,44.1308,44.137,13700.0
2014-02-25 15:20:00,71.32,71.34,71.28,71.3,22900.0,44.1308,44.1432,44.1061,44.1184,22900.0
2014-02-25 15:25:00,71.29,71.33,71.19,71.23,18100.0,44.1123,44.137,44.0504,44.0751,18100.0
2014-02-25 15:30:00,71.24,71.3,71.24,71.26,34300.0,44.0813,44.1184,44.0813,44.0937,34300.0
2014-02-25 15:35:00,71.27,71.29,71.21,71.29,26100.0,44.0999,44.1123,44.0627,44.1123,26100.0
2014-02-25 15:40:00,71.29,71.29,71.18,71.18,34700.0,44.1123,44.1123,44.0442,44.0442,34700.0
2014-02-25 15:45:00,71.18,71.19,71.11,71.17,77000.0,44.0442,44.0504,44.0009,44.038,77000.0
2014-02-25 15:50:00,71.17,71.21,71.12,71.12,52100.0,44.038,44.0627,44.0071,44.0071,52100.0
2014-02-25 15:55:00,71.13,71.28,71.12,71.26,101000.0,44.0132,44.1061,44.0071,44.0937,101000.0
2014-02-26 09:30:00,70.95,71.02,70.59,70.64,67100.0,44.2795,44.3232,44.0548,44.086,67100.0
2014-02-26 09:35:00,70.66,70.66,70.44,70.45,30900.0,44.0985,44.0985,43.9612,43.9674,30900.0
2014-02-26 09:40:00,70.47,70.51,70.35,70.35,22900.0,43.9799,44.0049,43.905,43.905,22900.0
2014-02-26 09:45:00,70.35,70.42,70.29,70.35,23800.0,43.905,43.9487,43.8676,43.905,23800.0
2014-02-26 09:50:00,70.33,70.35,70.11,70.19,34100.0,43.8925,43.905,43.7552,43.8052,34100.0
2014-02-26 09:55:00,70.2,70.2,70.11,70.14,21200.0,43.8114,43.8114,43.7552,43.7739,21200.0
2014-02-26 10:00:00,70.14,70.16,70.06,70.09,66000.0,43.7739,43.7864,43.724,43.7427,66000.0
2014-02-26 10:05:00,70.09,70.1,70.01,70.02,40800.0,43.7427,43.749,43.6928,43.6991,40800.0
2014-02-26 10:10:00,70.01,70.03,69.95,69.96,45300.0,43.6928,43.7053,43.6554,43.6616,45300.0
2014-02-26 10:15:00,69.95,70.07,69.84,70.01,67300.0,43.6554,43.7303,43.5867,43.6928,67300.0
2014-02-26 10:20:00,70.01,70.17,70.01,70.15,36000.0,43.6928,43.7927,43.6928,43.7802,36000.0
2014-02-26 10:25:00,70.15,70.19,70.1,70.19,69200.0,43.7802,43.8052,43.749,43.8052,69200.0
2014-02-26 10:30:00,70.2,70.23,70.16,70.22,24900.0,43.8114,43.8301,43.7864,43.8239,24900.0
2014-02-26 10:35:00,70.22,70.25,70.14,70.16,52400.0,43.8239,43.8426,43.7739,43.7864,52400.0
2014-02-26 10:40:00,70.17,70.19,70.11,70.12,19500.0,43.7927,43.8052,43.7552,43.7615,19500.0
2014-02-26 10:45:00,70.11,70.12,69.95,70.02,52100.0,43.7552,43.7615,43.6554,43.6991,52100.0
2014-02-26 10:50:00,70.04,70.15,70.04,70.11,19000.0,43.7115,43.7802,43.7115,43.7552,19000.0
2014-02-26 10:55:00,70.1,70.12,70.03,70.07,16900.0,43.749,43.7615,43.7053,43.7303,16900.0
2014-02-26 11:00:00,70.06,70.06,69.96,69.96,19000.0,43.724,43.724,43.6616,43.6616,19000.0
2014-02-26 11:05:00,69.97,70.01,69.91,70.01,20800.0,43.6679,43.6928,43.6304,43.6928,20800.0
2014-02-26 11:10:00,70.01,70.13,69.99,70.12,24900.0,43.6928,43.7677,43.6803,43.7615,24900.0
2014-02-26 11:15:00,70.12,70.15,70.05,70.05,44800.0,43.7615,43.7802,43.7178,43.7178,44800.0
2014-02-26 11:20:00,70.05,70.13,70.04,70.09,47000.0,43.7178,43.7677,43.7115,43.7427,47000.0
2014-02-26 11:25:00,70.1,70.13,70.05,70.11,15200.0,43.749,43.7677,43.7178,43.7552,15200.0
2014-02-26 11:30:00,70.12,70.16,69.93,69.93,26500.0,43.7615,43.7864,43.6429,43.6429,26500.0
2014-02-26 11:35:00,69.92,69.98,69.85,69.98,19900.0,43.6366,43.6741,43.593,43.6741,19900.0
2014-02-26 11:40:00,69.98,70.04,69.98,70.04,20000.0,43.6741,43.7115,43.6741,43.7115,20000.0
2014-02-26 11:45:00,70.05,70.05,69.94,69.94,19900.0,43.7178,43.7178,43.6491,43.6491,19900.0
2014-02-26 11:50:00,69.94,69.94,69.84,69.89,23700.0,43.6491,43.6491,43.5867,43.6179,23700.0
2014-02-26 11:55:00,69.89,70.04,69.89,70.04,26000.0,43.6179,43.7115,43.6179,43.7115,26000.0
2014-02-26 12:00:00,70.03,70.06,69.99,69.99,21600.0,43.7053,43.724,43.6803,43.6803,21600.0
2014-02-26 12:05:00,69.99,70.01,69.96,70.01,15300.0,43.6803,43.6928,43.6616,43.6928,15300.0
2014-02-26 12:10:00,70.01,70.11,70.01,70.1,18900.0,43.6928,43.7552,43.6928,43.749,18900.0
2014-02-26 12:15:00,70.1,70.11,70.05,70.09,20300.0,43.749,43.7552,43.7178,43.7427,20300.0
2014-02-26 12:20:00,70.09,70.1,69.96,69.97,12200.0,43.7427,43.749,43.6616,43.6679,12200.0
2014-02-26 12:25:00,69.99,70.03,69.98,70.03,9300.0,43.6803,43.7053,43.6741,43.7053,9300.0
2014-02-26 12:30:00,70.03,70.04,70.0,70.01,15800.0,43.7053,43.7115,43.6866,43.6928,15800.0
2014-02-26 12:35:00,70.02,70.06,70.02,70.04,12800.0,43.6991,43.724,43.6991,43.7115,12800.0
2014-02-26 12:40:00,70.04,70.04,69.95,69.98,13400.0,43.7115,43.7115,43.6554,43.6741,13400.0
2014-02-26 12:45:00,69.99,70.02,69.97,70.0,11900.0,43.6803,43.6991,43.6679,43.6866,11900.0
2014-02-26 12:50:00,70.01,70.01,69.94,69.96,10500.0,43.6928,43.6928,43.6491,43.6616,10500.0
2014-02-26 12:55:00,69.95,69.95,69.91,69.93,8000.0,43.6554,43.6554,43.6304,43.6429,8000.0
2014-02-26 13:00:00,69.93,69.93,69.77,69.78,15900.0,43.6429,43.6429,43.543,43.5493,15900.0
2014-02-26 13:05:00,69.79,69.87,69.79,69.87,15800.0,43.5555,43.6054,43.5555,43.6054,15800.0
2014-02-26 13:10:00,69.88,69.96,69.88,69.94,24900.0,43.6117,43.6616,43.6117,43.6491,24900.0
2014-02-26 13:15:00,69.94,69.95,69.91,69.93,15900.0,43.6491,43.6554,43.6304,43.6429,15900.0
2014-02-26 13:20:00,69.94,69.99,69.94,69.98,11100.0,43.6491,43.6803,43.6491,43.6741,11100.0
2014-02-26 13:25:00,69.99,69.99,69.93,69.96,20200.0,43.6803,43.6803,43.6429,43.6616,20200.0
2014-02-26 13:30:00,69.96,69.97,69.9,69.92,14000.0,43.6616,43.6679,43.6242,43.6366,14000.0
2014-02-26 13:35:00,69.91,69.91,69.8,69.81,17200.0,43.6304,43.6304,43.5618,43.568,17200.0
2014-02-26 13:40:00,69.82,69.85,69.81,69.84,14400.0,43.5742,43.593,43.568,43.5867,14400.0
2014-02-26 13:45:00,69.85,69.9,69.83,69.83,18500.0,43.593,43.6242,43.5805,43.5805,18500.0
2014-02-26 13:50:00,69.83,69.87,69.82,69.86,22700.0,43.5805,43.6054,43.5742,43.5992,22700.0
2014-02-26 13:55:00,69.86,69.86,69.76,69.8,19800.0,43.5992,43.5992,43.5368,43.5618,19800.0
2014-02-26 14:00:00,69.8,69.85,69.8,69.82,15800.0,43.5618,43.593,43.5618,43.5742,15800.0
2014-02-26 14:05:00,69.83,69.83,69.7,69.71,26300.0,43.5805,43.5805,43.4993,43.5056,26300.0
2014-02-26 14:10:00,69.7,69.75,69.68,69.71,46700.0,43.4993,43.5306,43.4869,43.5056,46700.0
2014-02-26 14:15:00,69.72,69.75,69.71,69.74,30900.0,43.5118,43.5306,43.5056,43.5243,30900.0
2014-02-26 14:20:00,69.73,69.78,69.72,69.78,18500.0,43.5181,43.5493,43.5118,43.5493,18500.0
2014-02-26 14:25:00,69.78,69.78,69.66,69.66,22500.0,43.5493,43.5493,43.4744,43.4744,22500.0
2014-02-26 14:30:00,69.67,69.75,69.64,69.71,25000.0,43.4806,43.5306,43.4619,43.5056,25000.0
2014-02-26 14:35:00,69.7,69.71,69.68,69.7,20300.0,43.4993,43.5056,43.4869,43.4993,20300.0
2014-02-26 14:40:00,69.69,69.71,69.68,69.69,28000.0,43.4931,43.5056,43.4869,43.4931,28000.0
2014-02-26 14:45:00,69.69,69.72,69.67,69.69,30400.0,43.4931,43.5118,43.4806,43.4931,30400.0
2014-02-26 14:50:00,69.69,69.72,69.69,69.72,15900.0,43.4931,43.5118,43.4931,43.5118,15900.0
2014-02-26 14:55:00,69.72,69.77,69.72,69.73,22400.0,43.5118,43.543,43.5118,43.5181,22400.0
2014-02-26 15:00:00,69.73,69.76,69.7,69.71,27800.0,43.5181,43.5368,43.4993,43.5056,27800.0
2014-02-26 15:05:00,69.71,69.72,69.67,69.67,25700.0,43.5056,43.5118,43.4806,43.4806,25700.0
2014-02-26 15:10:00,69.66,69.7,69.6,69.7,41900.0,43.4744,43.4993,43.4369,43.4993,41900.0
2014-02-26 15:15:00,69.72,69.75,69.71,69.72,19400.0,43.5118,43.5306,43.5056,43.5118,19400.0
2014-02-26 15:20:00,69.71,69.74,69.69,69.74,27200.0,43.5056,43.5243,43.4931,43.5243,27200.0
2014-02-26 15:25:00,69.73,69.74,69.68,69.72,34800.0,43.5181,43.5243,43.4869,43.5118,34800.0
2014-02-26 15:30:00,69.73,69.8,69.72,69.73,51800.0,43.5181,43.5618,43.5118,43.5181,51800.0
2014-02-26 15:35:00,69.73,69.77,69.72,69.74,32000.0,43.5181,43.543,43.5118,43.5243,32000.0
2014-02-26 15:40:00,69.73,69.78,69.71,69.74,61600.0,43.5181,43.5493,43.5056,43.5243,61600.0
2014-02-26 15:45:00,69.73,69.75,69.66,69.7,74600.0,43.5181,43.5306,43.4744,43.4993,74600.0
2014-02-26 15:50:00,69.71,69.79,69.7,69.77,71400.0,43.5056,43.5555,43.4993,43.543,71400.0
2014-02-26 15:55:00,69.77,69.8,69.75,69.75,103300.0,43.543,43.5618,43.5306,43.5306,103300.0
2014-02-27 09:30:00,69.76,69.92,69.61,69.73,21500.0,43.5368,43.6366,43.4432,43.5181,21500.0
2014-02-27 09:35:00,69.86,70.13,69.86,70.02,31900.0,43.5992,43.7677,43.5992,43.6991,31900.0
2014-02-27 09:40:00,70.05,70.06,69.8,69.81,19200.0,43.7178,43.724,43.5618,43.568,19200.0
2014-02-27 09:45:00,69.82,69.96,69.78,69.96,11900.0,43.5742,43.6616,43.5493,43.6616,11900.0
2014-02-27 09:50:00,69.95,69.95,69.71,69.78,18900.0,43.6554,43.6554,43.5056,43.5493,18900.0
2014-02-27 09:55:00,69.79,69.83,69.74,69.8,16700.0,43.5555,43.5805,43.5243,43.5618,16700.0
2014-02-27 10:00:00,69.8,69.97,69.8,69.96,10300.0,43.5618,43.6679,43.5618,43.6616,10300.0
2014-02-27 10:05:00,69.95,69.95,69.79,69.86,14200.0,43.6554,43.6554,43.5555,43.5992,14200.0
2014-02-27 10:10:00,69.85,69.92,69.82,69.84,8600.0,43.593,43.6366,43.5742,43.5867,8600.0
2014-02-27 10:15:00,69.85,69.86,69.78,69.78,17300.0,43.593,43.5992,43.5493,43.5493,17300.0
2014-02-27 10:20:00,69.79,69.81,69.75,69.8,16600.0,43.5555,43.568,43.5306,43.5618,16600.0
2014-02-27 10:25:00,69.79,69.8,69.72,69.73,9800.0,43.5555,43.5618,43.5118,43.5181,9800.0
2014-02-27 10:30:00,69.73,69.78,69.73,69.77,11400.0,43.5181,43.5493,43.5181,43.543,11400.0
2014-02-27 10:35:00,69.78,69.81,69.76,69.77,15500.0,43.5493,43.568,43.5368,43.543,15500.0
2014-02-27 10:40:00,69.77,69.78,69.71,69.76,7100.0,43.543,43.5493,43.5056,43.5368,7100.0
2014-02-27 10:45:00,69.77,69.79,69.75,69.78,15000.0,43.543,43.5555,43.5306,43.5493,15000.0
2014-02-27 10:50:00,69.77,69.81,69.75,69.78,18500.0,43.543,43.568,43.5306,43.5493,18500.0
2014-02-27 10:55:00,69.78,69.78,69.65,69.72,11600.0,43.5493,43.5493,43.4681,43.5118,11600.0
2014-02-27 11:00:00,69.73,69.75,69.67,69.72,13800.0,43.5181,43.5306,43.4806,43.5118,13800.0
2014-02-27 11:05:00,69.73,69.75,69.66,69.7,16000.0,43.5181,43.5306,43.4744,43.4993,16000.0
2014-02-27 11:10:00,69.71,69.88,69.71,69.88,15500.0,43.5056,43.6117,43.5056,43.6117,15500.0
2014-02-27 11:15:00,69.88,69.89,69.84,69.87,14100.0,43.6117,43.6179,43.5867,43.6054,14100.0
2014-02-27 11:20:00,69.88,69.9,69.82,69.84,57400.0,43.6117,43.6242,43.5742,43.5867,57400.0
2014-02-27 11:25:00,69.84,69.88,69.8,69.88,12100.0,43.5867,43.6117,43.5618,43.6117,12100.0
2014-02-27 11:30:00,69.88,69.88,69.76,69.77,9100.0,43.6117,43.6117,43.5368,43.543,9100.0
2014-02-27 11:35:00,69.75,69.78,69.74,69.76,8400.0,43.5306,43.5493,43.5243,43.5368,8400.0
2014-02-27 11:40:00,69.74,69.74,69.68,69.69,8500.0,43.5243,43.5243,43.4869,43.4931,8500.0
2014-02-27 11:45:00,69.69,69.72,69.57,69.59,22200.0,43.4931,43.5118,43.4182,43.4307,22200.0
2014-02-27 11:50:00,69.61,69.63,69.56,69.58,12500.0,43.4432,43.4557,43.412,43.4245,12500.0
2014-02-27 11:55:00,69.58,69.58,69.52,69.55,8200.0,43.4245,43.4245,43.387,43.4057,8200.0
2014-02-27 12:00:00,69.55,69.62,69.54,69.6,8700.0,43.4057,43.4494,43.3995,43.4369,8700.0
2014-02-27 12:05:00,69.6,69.6,69.47,69.47,16200.0,43.4369,43.4369,43.3558,43.3558,16200.0
2014-02-27 12:10:00,69.47,69.5,69.47,69.47,7300.0,43.3558,43.3745,43.3558,43.3558,7300.0
2014-02-27 12:15:00,69.46,69.48,69.41,69.41,14000.0,43.3496,43.362,43.3184,43.3184,14000.0
2014-02-27 12:20:00,69.42,69.5,69.42,69.48,9700.0,43.3246,43.3745,43.3246,43.362,9700.0
2014-02-27 12:25:00,69.46,69.48,69.45,69.47,3900.0,43.3496,43.362,43.3433,43.3558,3900.0
2014-02-27 12:30:00,69.46,69.47,69.4,69.41,5200.0,43.3496,43.3558,43.3121,43.3184,5200.0
2014-02-27 12:35:00,69.41,69.42,69.4,69.4,13400.0,43.3184,43.3246,43.3121,43.3121,13400.0
2014-02-27 12:40:00,69.41,69.49,69.4,69.48,9800.0,43.3184,43.3683,43.3121,43.362,9800.0
2014-02-27 12:45:00,69.49,69.5,69.44,69.44,7200.0,43.3683,43.3745,43.3371,43.3371,7200.0
2014-02-27 12:50:00,69.43,69.47,69.41,69.47,4100.0,43.3308,43.3558,43.3184,43.3558,4100.0
2014-02-27 12:55:00,69.46,69.49,69.46,69.48,5100.0,43.3496,43.3683,43.3496,43.362,5100.0
2014-02-27 13:00:00,69.48,69.48,69.46,69.48,4000.0,43.362,43.362,43.3496,43.362,4000.0
2014-02-27 13:05:00,69.48,69.48,69.42,69.46,9100.0,43.362,43.362,43.3246,43.3496,9100.0
2014-02-27 13:10:00,69.45,69.46,69.42,69.42,8800.0,43.3433,43.3496,43.3246,43.3246,8800.0
2014-02-27 13:15:00,69.43,69.43,69.35,69.35,15200.0,43.3308,43.3308,43.2809,43.2809,15200.0
2014-02-27 13:20:00,69.34,69.38,69.32,69.36,14200.0,43.2747,43.2996,43.2622,43.2872,14200.0
2014-02-27 13:25:00,69.35,69.35,69.28,69.29,22900.0,43.2809,43.2809,43.2372,43.2435,22900.0
2014-02-27 13:30:00,69.3,69.32,69.25,69.32,11900.0,43.2497,43.2622,43.2185,43.2622,11900.0
2014-02-27 13:35:00,69.32,69.47,69.31,69.46,17500.0,43.2622,43.3558,43.256,43.3496,17500.0
2014-02-27 13:40:00,69.46,69.48,69.45,69.45,11800.0,43.3496,43.362,43.3433,43.3433,11800.0
2014-02-27 13:45:00,69.44,69.45,69.38,69.39,25600.0,43.3371,43.3433,43.2996,43.3059,25600.0
2014-02-27 13:50:00,69.39,69.42,69.38,69.4,16700.0,43.3059,43.3246,43.2996,43.3121,16700.0
2014-02-27 13:55:00,69.39,69.4,69.38,69.38,8600.0,43.3059,43.3121,43.2996,43.2996,8600.0
2014-02-27 14:00:00,69.39,69.44,69.39,69.44,10700.0,43.3059,43.3371,43.3059,43.3371,10700.0
2014-02-27 14:05:00,69.44,69.47,69.44,69.47,9200.0,43.3371,43.3558,43.3371,43.3558,9200.0
2014-02-27 14:10:00,69.47,69.55,69.47,69.55,14400.0,43.3558,43.4057,43.3558,43.4057,14400.0
2014-02-27 14:15:00,69.54,69.57,69.54,69.56,8700.0,43.3995,43.4182,43.3995,43.412,8700.0
2014-02-27 14:20:00,69.56,69.57,69.5,69.5,20100.0,43.412,43.4182,43.3745,43.3745,20100.0
2014-02-27 14:25:00,69.51,69.54,69.5,69.5,11900.0,43.3808,43.3995,43.3745,43.3745,11900.0
2014-02-27 14:30:00,69.51,69.53,69.49,69.5,11200.0,43.3808,43.3933,43.3683,43.3745,11200.0
2014-02-27 14:35:00,69.49,69.5,69.47,69.47,10100.0,43.3683,43.3745,43.3558,43.3558,10100.0
2014-02-27 14:40:00,69.46,69.48,69.41,69.42,14300.0,43.3496,43.362,43.3184,43.3246,14300.0
2014-02-27 14:45:00,69.42,69.44,69.41,69.42,15600.0,43.3246,43.3371,43.3184,43.3246,15600.0
2014-02-27 14:50:00,69.44,69.44,69.37,69.39,23900.0,43.3371,43.3371,43.2934,43.3059,23900.0
2014-02-27 14:55:00,69.38,69.41,69.35,69.4,21400.0,43.2996,43.3184,43.2809,43.3121,21400.0
2014-02-27 15:00:00,69.41,69.5,69.4,69.49,65400.0,43.3184,43.3745,43.3121,43.3683,65400.0
2014-02-27 15:05:00,69.49,69.57,69.49,69.55,24600.0,43.3683,43.4182,43.3683,43.4057,24600.0
2014-02-27 15:10:00,69.56,69.56,69.49,69.5,24600.0,43.412,43.412,43.3683,43.3745,24600.0
2014-02-27 15:15:00,69.5,69.59,69.5,69.54,24000.0,43.3745,43.4307,43.3745,43.3995,24000.0
2014-02-27 15:20:00,69.53,69.53,69.5,69.51,15500.0,43.3933,43.3933,43.3745,43.3808,15500.0
2014-02-27 15:25:00,69.51,69.55,69.51,69.54,21900.0,43.3808,43.4057,43.3808,43.3995,21900.0
2014-02-27 15:30:00,69.54,69.55,69.51,69.54,16400.0,43.3995,43.4057,43.3808,43.3995,16400.0
2014-02-27 15:35:00,69.55,69.57,69.52,69.52,17400.0,43.4057,43.4182,43.387,43.387,17400.0
2014-02-27 15:40:00,69.52,69.54,69.5,69.51,28100.0,43.387,43.3995,43.3745,43.3808,28100.0
2014-02-27 15:45:00,69.5,69.5,69.39,69.4,35400.0,43.3745,43.3745,43.3059,43.3121,35400.0
2014-02-27 15:50:00,69.4,69.45,69.4,69.44,77800.0,43.3121,43.3433,43.3121,43.3371,77800.0
2014-02-27 15:55:00,69.44,69.58,69.43,69.58,86600.0,43.3371,43.4245,43.3308,43.4245,86600.0
2014-02-28 09:30:00,69.47,69.58,69.39,69.52,50600.0,43.3558,43.4245,43.3059,43.387,50600.0
2014-02-28 09:35:00,69.5,69.52,69.22,69.45,60900.0,43.3745,43.387,43.1998,43.3433,60900.0
2014-02-28 09:40:00,69.42,69.67,69.42,69.64,25300.0,43.3246,43.4806,43.3246,43.4619,25300.0
2014-02-28 09:45:00,69.61,69.61,69.17,69.43,56100.0,43.4432,43.4432,43.1686,43.3308,56100.0
2014-02-28 09:50:00,69.42,69.46,69.35,69.42,26600.0,43.3246,43.3496,43.2809,43.3246,26600.0
2014-02-28 09:55:00,69.42,69.48,69.41,69.43,44700.0,43.3246,43.362,43.3184,43.3308,44700.0
2014-02-28 10:00:00,69.45,69.65,69.45,69.6,25900.0,43.3433,43.4681,43.3433,43.4369,25900.0
2014-02-28 10:05:00,69.6,69.69,69.58,69.66,17400.0,43.4369,43.4931,43.4245,43.4744,17400.0
2014-02-28 10:10:00,69.66,69.75,69.66,69.7,21000.0,43.4744,43.5306,43.4744,43.4993,21000.0
2014-02-28 10:15:00,69.71,69.76,69.58,69.71,27900.0,43.5056,43.5368,43.4245,43.5056,27900.0
2014-02-28 10:20:00,69.69,69.73,69.56,69.58,123600.0,43.4931,43.5181,43.412,43.4245,123600.0
2014-02-28 10:25:00,69.57,69.72,69.53,69.59,107100.0,43.4182,43.5118,43.3933,43.4307,107100.0
2014-02-28 10:30:00,69.59,69.62,69.46,69.59,91300.0,43.4307,43.4494,43.3496,43.4307,91300.0
2014-02-28 10:35:00,69.6,69.77,69.54,69.73,154000.0,43.4369,43.543,43.3995,43.5181,154000.0
2014-02-28 10:40:00,69.72,69.81,69.72,69.76,60700.0,43.5118,43.568,43.5118,43.5368,60700.0
2014-02-28 10:45:00,69.76,69.81,69.6,69.66,60200.0,43.5368,43.568,43.4369,43.4744,60200.0
2014-02-28 10:50:00,69.68,69.7,69.64,69.65,59600.0,43.4869,43.4993,43.4619,43.4681,59600.0
2014-02-28 10:55:00,69.65,69.65,69.54,69.58,63700.0,43.4681,43.4681,43.3995,43.4245,63700.0
2014-02-28 11:00:00,69.58,69.64,69.43,69.43,60200.0,43.4245,43.4619,43.3308,43.3308,60200.0
2014-02-28 11:05:00,69.45,69.51,69.39,69.45,55900.0,43.3433,43.3808,43.3059,43.3433,55900.0
2014-02-28 11:10:00,69.47,69.49,69.34,69.41,76900.0,43.3558,43.3683,43.2747,43.3184,76900.0
2014-02-28 11:15:00,69.41,69.45,69.28,69.32,72600.0,43.3184,43.3433,43.2372,43.2622,72600.0
2014-02-28 11:20:00,69.32,69.36,69.23,69.3,82400.0,43.2622,43.2872,43.206,43.2497,82400.0
2014-02-28 11:25:00,69.3,69.45,69.29,69.39,56700.0,43.2497,43.3433,43.2435,43.3059,56700.0
2014-02-28 11:30:00,69.39,69.56,69.36,69.56,78900.0,43.3059,43.412,43.2872,43.412,78900.0
2014-02-28 11:35:00,69.55,69.67,69.51,69.67,39200.0,43.4057,43.4806,43.3808,43.4806,39200.0
2014-02-28 11:40:00,69.67,69.69,69.47,69.56,66200.0,43.4806,43.4931,43.3558,43.412,66200.0
2014-02-28 11:45:00,69.54,69.59,69.49,69.51,48300.0,43.3995,43.4307,43.3683,43.3808,48300.0
2014-02-28 11:50:00,69.5,69.52,69.4,69.43,44100.0,43.3745,43.387,43.3121,43.3308,44100.0
2014-02-28 11:55:00,69.43,69.48,69.31,69.33,78900.0,43.3308,43.362,43.256,43.2684,78900.0
2014-02-28 12:00:00,69.33,69.37,69.3,69.32,45900.0,43.2684,43.2934,43.2497,43.2622,45900.0
2014-02-28 12:05:00,69.32,69.35,69.19,69.19,94700.0,43.2622,43.2809,43.1811,43.1811,94700.0
2014-02-28 12:10:00,69.18,69.26,69.09,69.25,141300.0,43.1748,43.2247,43.1187,43.2185,141300.0
2014-02-28 12:15:00,69.25,69.38,69.24,69.37,46200.0,43.2185,43.2996,43.2123,43.2934,46200.0
2014-02-28 12:20:00,69.37,69.38,69.36,69.37,5700.0,43.2934,43.2996,43.2872,43.2934,5700.0
2014-02-28 12:25:00,69.37,69.37,69.19,69.3,68200.0,43.2934,43.2934,43.1811,43.2497,68200.0
2014-02-28 12:30:00,69.32,69.32,69.27,69.3,20300.0,43.2622,43.2622,43.231,43.2497,20300.0
2014-02-28 12:35:00,69.3,69.32,69.24,69.32,30400.0,43.2497,43.2622,43.2123,43.2622,30400.0
2014-02-28 12:40:00,69.32,69.36,69.29,69.29,13500.0,43.2622,43.2872,43.2435,43.2435,13500.0
2014-02-28 12:45:00,69.29,69.29,69.24,69.27,12500.0,43.2435,43.2435,43.2123,43.231,12500.0
2014-02-28 12:50:00,69.28,69.31,69.28,69.3,10500.0,43.2372,43.256,43.2372,43.2497,10500.0
2014-02-28 12:55:00,69.29,69.29,69.25,69.29,8100.0,43.2435,43.2435,43.2185,43.2435,8100.0
2014-02-28 13:00:00,69.29,69.31,69.26,69.28,16200.0,43.2435,43.256,43.2247,43.2372,16200.0
2014-02-28 13:05:00,69.27,69.29,69.24,69.28,24000.0,43.231,43.2435,43.2123,43.2372,24000.0
2014-02-28 13:10:00,69.28,69.31,69.28,69.28,6800.0,43.2372,43.256,43.2372,43.2372,6800.0
2014-02-28 13:15:00,69.28,69.31,69.27,69.31,12800.0,43.2372,43.256,43.231,43.256,12800.0
2014-02-28 13:20:00,69.32,69.34,69.27,69.28,24800.0,43.2622,43.2747,43.231,43.2372,24800.0
2014-02-28 13:25:00,69.27,69.36,69.27,69.35,8100.0,43.231,43.2872,43.231,43.2809,8100.0
2014-02-28 13:30:00,69.35,69.4,69.28,69.31,31000.0,43.2809,43.3121,43.2372,43.256,31000.0
2014-02-28 13:35:00,69.32,69.36,69.26,69.29,31900.0,43.2622,43.2872,43.2247,43.2435,31900.0
2014-02-28 13:40:00,69.28,69.33,69.27,69.28,19900.0,43.2372,43.2684,43.231,43.2372,19900.0
2014-02-28 13:45:00,69.28,69.28,69.21,69.27,27300.0,43.2372,43.2372,43.1935,43.231,27300.0
2014-02-28 13:50:00,69.3,69.37,69.29,69.36,15700.0,43.2497,43.2934,43.2435,43.2872,15700.0
2014-02-28 13:55:00,69.36,69.39,69.32,69.39,22200.0,43.2872,43.3059,43.2622,43.3059,22200.0
2014-02-28 14:00:00,69.38,69.4,69.33,69.39,28300.0,43.2996,43.3121,43.2684,43.3059,28300.0
2014-02-28 14:05:00,69.39,69.5,69.37,69.48,26600.0,43.3059,43.3745,43.2934,43.362,26600.0
2014-02-28 14:10:00,69.47,69.52,69.47,69.52,21100.0,43.3558,43.387,43.3558,43.387,21100.0
2014-02-28 14:15:00,69.52,69.59,69.47,69.59,22100.0,43.387,43.4307,43.3558,43.4307,22100.0
2014-02-28 14:20:00,69.6,69.61,69.56,69.56,16800.0,43.4369,43.4432,43.412,43.412,16800.0
2014-02-28 14:25:00,69.57,69.57,69.53,69.57,14500.0,43.4182,43.4182,43.3933,43.4182,14500.0
2014-02-28 14:30:00,69.57,69.57,69.53,69.56,14200.0,43.4182,43.4182,43.3933,43.412,14200.0
2014-02-28 14:35:00,69.56,69.56,69.5,69.5,21000.0,43.412,43.412,43.3745,43.3745,21000.0
2014-02-28 14:40:00,69.5,69.52,69.45,69.48,17700.0,43.3745,43.387,43.3433,43.362,17700.0
2014-02-28 14:45:00,69.48,69.51,69.43,69.45,43100.0,43.362,43.3808,43.3308,43.3433,43100.0
2014-02-28 14:50:00,69.45,69.45,69.39,69.42,18200.0,43.3433,43.3433,43.3059,43.3246,18200.0
2014-02-28 14:55:00,69.42,69.42,69.33,69.36,19700.0,43.3246,43.3246,43.2684,43.2872,19700.0
2014-02-28 15:00:00,69.36,69.36,69.23,69.33,30500.0,43.2872,43.2872,43.206,43.2684,30500.0
2014-02-28 15:05:00,69.34,69.37,69.16,69.17,70900.0,43.2747,43.2934,43.1623,43.1686,70900.0
2014-02-28 15:10:00,69.17,69.26,69.09,69.24,43200.0,43.1686,43.2247,43.1187,43.2123,43200.0
2014-02-28 15:15:00,69.25,69.36,69.24,69.27,29500.0,43.2185,43.2872,43.2123,43.231,29500.0
2014-02-28 15:20:00,69.25,69.37,69.25,69.33,23700.0,43.2185,43.2934,43.2185,43.2684,23700.0
2014-02-28 15:25:00,69.33,69.38,69.3,69.37,26100.0,43.2684,43.2996,43.2497,43.2934,26100.0
2014-02-28 15:30:00,69.37,69.5,69.37,69.46,26200.0,43.2934,43.3745,43.2934,43.3496,26200.0
2014-02-28 15:35:00,69.45,69.47,69.37,69.38,43500.0,43.3433,43.3558,43.2934,43.2996,43500.0
2014-02-28 15:40:00,69.38,69.51,69.38,69.48,33500.0,43.2996,43.3808,43.2996,43.362,33500.0
2014-02-28 15:45:00,69.5,69.51,69.36,69.37,61300.0,43.3745,43.3808,43.2872,43.2934,61300.0
2014-02-28 15:50:00,69.37,69.42,69.32,69.33,85200.0,43.2934,43.3246,43.2622,43.2684,85200.0
2014-02-28 15:55:00,69.33,69.42,69.3,69.4,165900.0,43.2684,43.3246,43.2497,43.3121,165900.0
2014-03-03 09:30:00,68.97,69.45,68.89,69.15,62600.0,43.0438,43.3433,42.9938,43.1561,62600.0
2014-03-03 09:35:00,69.17,69.29,69.02,69.13,26000.0,43.1686,43.2435,43.075,43.1436,26000.0
2014-03-03 09:40:00,69.18,69.26,69.05,69.14,29400.0,43.1748,43.2247,43.0937,43.1499,29400.0
2014-03-03 09:45:00,69.16,69.16,68.89,68.98,18800.0,43.1623,43.1623,42.9938,43.05,18800.0
2014-03-03 09:50:00,68.93,68.99,68.86,68.9,36000.0,43.0188,43.0562,42.9751,43.0001,36000.0
2014-03-03 09:55:00,68.89,68.96,68.79,68.81,34600.0,42.9938,43.0375,42.9314,42.9439,34600.0
2014-03-03 10:00:00,68.82,69.02,68.72,68.81,36000.0,42.9501,43.075,42.8877,42.9439,36000.0
2014-03-03 10:05:00,68.78,68.85,68.64,68.64,59600.0,42.9252,42.9689,42.8378,42.8378,59600.0
2014-03-03 10:10:00,68.67,68.81,68.62,68.75,54100.0,42.8565,42.9439,42.8253,42.9065,54100.0
2014-03-03 10:15:00,68.74,68.78,68.65,68.74,24000.0,42.9002,42.9252,42.844,42.9002,24000.0
2014-03-03 10:20:00,68.75,68.75,68.63,68.68,56000.0,42.9065,42.9065,42.8316,42.8628,56000.0
2014-03-03 10:25:00,68.67,68.82,68.66,68.74,56300.0,42.8565,42.9501,42.8503,42.9002,56300.0
2014-03-03 10:30:00,68.74,68.78,68.54,68.59,51800.0,42.9002,42.9252,42.7754,42.8066,51800.0
2014-03-03 10:35:00,68.6,68.67,68.56,68.57,47600.0,42.8128,42.8565,42.7879,42.7941,47600.0
2014-03-03 10:40:00,68.57,68.58,68.43,68.46,36600.0,42.7941,42.8004,42.7067,42.7255,36600.0
2014-03-03 10:45:00,68.47,68.49,68.41,68.44,87700.0,42.7317,42.7442,42.6943,42.713,87700.0
2014-03-03 10:50:00,68.44,68.6,68.44,68.52,74600.0,42.713,42.8128,42.713,42.7629,74600.0
2014-03-03 10:55:00,68.52,68.62,68.42,68.61,53700.0,42.7629,42.8253,42.7005,42.8191,53700.0
2014-03-03 11:00:00,68.61,68.68,68.57,68.68,20000.0,42.8191,42.8628,42.7941,42.8628,20000.0
2014-03-03 11:05:00,68.69,68.69,68.53,68.54,14900.0,42.869,42.869,42.7692,42.7754,14900.0
2014-03-03 11:10:00,68.54,68.56,68.47,68.55,10300.0,42.7754,42.7879,42.7317,42.7816,10300.0
2014-03-03 11:15:00,68.56,68.61,68.55,68.58,10400.0,42.7879,42.8191,42.7816,42.8004,10400.0
2014-03-03 11:20:00,68.58,68.69,68.58,68.65,14100.0,42.8004,42.869,42.8004,42.844,14100.0
2014-03-03 11:25:00,68.65,68.71,68.62,68.65,17800.0,42.844,42.8815,42.8253,42.844,17800.0
2014-03-03 11:30:00,68.65,68.69,68.55,68.63,67100.0,42.844,42.869,42.7816,42.8316,67100.0
2014-03-03 11:35:00,68.63,68.71,68.63,68.67,16800.0,42.8316,42.8815,42.8316,42.8565,16800.0
2014-03-03 11:40:00,68.67,68.74,68.65,68.65,8100.0,42.8565,42.9002,42.844,42.844,8100.0
2014-03-03 11:45:00,68.65,68.66,68.56,68.58,16100.0,42.844,42.8503,42.7879,42.8004,16100.0
2014-03-03 11:50:00,68.58,68.58,68.48,68.52,16100.0,42.8004,42.8004,42.738,42.7629,16100.0
2014-03-03 11:55:00,68.52,68.52,68.39,68.39,25700.0,42.7629,42.7629,42.6818,42.6818,25700.0
2014-03-03 12:00:00,68.39,68.47,68.39,68.41,11300.0,42.6818,42.7317,42.6818,42.6943,11300.0
2014-03-03 12:05:00,68.4,68.55,68.4,68.52,69500.0,42.688,42.7816,42.688,42.7629,69500.0
2014-03-03 12:10:00,68.53,68.75,68.5,68.72,40900.0,42.7692,42.9065,42.7504,42.8877,40900.0
2014-03-03 12:15:00,68.7,68.75,68.57,68.57,34100.0,42.8753,42.9065,42.7941,42.7941,34100.0
2014-03-03 12:20:00,68.57,68.67,68.57,68.64,23900.0,42.7941,42.8565,42.7941,42.8378,23900.0
2014-03-03 12:25:00,68.67,68.69,68.58,68.62,18300.0,42.8565,42.869,42.8004,42.8253,18300.0
2014-03-03 12:30:00,68.63,68.67,68.59,68.61,22500.0,42.8316,42.8565,42.8066,42.8191,22500.0
2014-03-03 12:35:00,68.61,68.69,68.6,68.68,65600.0,42.8191,42.869,42.8128,42.8628,65600.0
2014-03-03 12:40:00,68.68,68.7,68.62,68.63,10800.0,42.8628,42.8753,42.8253,42.8316,10800.0
2014-03-03 12:45:00,68.63,68.64,68.59,68.59,11700.0,42.8316,42.8378,42.8066,42.8066,11700.0
2014-03-03 12:50:00,68.61,68.61,68.53,68.55,11500.0,42.8191,42.8191,42.7692,42.7816,11500.0
2014-03-03 12:55:00,68.53,68.58,68.48,68.52,13200.0,42.7692,42.8004,42.738,42.7629,13200.0
2014-03-03 13:00:00,68.52,68.66,68.52,68.66,12100.0,42.7629,42.8503,42.7629,42.8503,12100.0
2014-03-03 13:05:00,68.66,68.69,68.64,68.69,9000.0,42.8503,42.869,42.8378,42.869,9000.0
2014-03-03 13:10:00,68.69,68.72,68.68,68.7,8200.0,42.869,42.8877,42.8628,42.8753,8200.0
2014-03-03 13:15:00,68.7,68.73,68.7,68.72,11000.0,42.8753,42.894,42.8753,42.8877,11000.0
2014-03-03 13:20:00,68.75,68.75,68.69,68.72,9700.0,42.9065,42.9065,42.869,42.8877,9700.0
2014-03-03 13:25:00,68.73,68.74,68.62,68.66,15200.0,42.894,42.9002,42.8253,42.8503,15200.0
2014-03-03 13:30:00,68.67,68.67,68.61,68.65,8200.0,42.8565,42.8565,42.8191,42.844,8200.0
2014-03-03 13:35:00,68.66,68.71,68.65,68.68,17500.0,42.8503,42.8815,42.844,42.8628,17500.0
2014-03-03 13:40:00,68.67,68.67,68.56,68.63,65900.0,42.8565,42.8565,42.7879,42.8316,65900.0
2014-03-03 13:45:00,68.64,68.72,68.62,68.68,55100.0,42.8378,42.8877,42.8253,42.8628,55100.0
2014-03-03 13:50:00,68.69,68.72,68.66,68.66,8300.0,42.869,42.8877,42.8503,42.8503,8300.0
2014-03-03 13:55:00,68.67,68.77,68.67,68.73,18700.0,42.8565,42.9189,42.8565,42.894,18700.0
2014-03-03 14:00:00,68.75,68.78,68.73,68.77,10000.0,42.9065,42.9252,42.894,42.9189,10000.0
2014-03-03 14:05:00,68.78,68.78,68.73,68.73,15500.0,42.9252,42.9252,42.894,42.894,15500.0
2014-03-03 14:10:00,68.74,68.76,68.72,68.73,12000.0,42.9002,42.9127,42.8877,42.894,12000.0
2014-03-03 14:15:00,68.74,68.76,68.69,68.69,20000.0,42.9002,42.9127,42.869,42.869,20000.0
2014-03-03 14:20:00,68.71,68.77,68.7,68.77,27000.0,42.8815,42.9189,42.8753,42.9189,27000.0
2014-03-03 14:25:00,68.77,68.77,68.69,68.69,20200.0,42.9189,42.9189,42.869,42.869,20200.0
2014-03-03 14:30:00,68.69,68.73,68.65,68.73,22200.0,42.869,42.894,42.844,42.894,22200.0
2014-03-03 14:35:00,68.73,68.73,68.69,68.7,9200.0,42.894,42.894,42.869,42.8753,9200.0
2014-03-03 14:40:00,68.7,68.76,68.69,68.76,11800.0,42.8753,42.9127,42.869,42.9127,11800.0
2014-03-03 14:45:00,68.77,68.84,68.77,68.79,25400.0,42.9189,42.9626,42.9189,42.9314,25400.0
2014-03-03 14:50:00,68.79,68.8,68.78,68.78,17200.0,42.9314,42.9377,42.9252,42.9252,17200.0
2014-03-03 14:55:00,68.77,68.8,68.75,68.78,14800.0,42.9189,42.9377,42.9065,42.9252,14800.0
2014-03-03 15:00:00,68.77,68.79,68.69,68.69,16100.0,42.9189,42.9314,42.869,42.869,16100.0
2014-03-03 15:05:00,68.69,68.69,68.65,68.68,15900.0,42.869,42.869,42.844,42.8628,15900.0
2014-03-03 15:10:00,68.68,68.68,68.6,68.62,30000.0,42.8628,42.8628,42.8128,42.8253,30000.0
2014-03-03 15:15:00,68.63,68.67,68.59,68.67,24200.0,42.8316,42.8565,42.8066,42.8565,24200.0
2014-03-03 15:20:00,68.67,68.7,68.65,68.7,23200.0,42.8565,42.8753,42.844,42.8753,23200.0
2014-03-03 15:25:00,68.7,68.74,68.58,68.7,54000.0,42.8753,42.9002,42.8004,42.8753,54000.0
2014-03-03 15:30:00,68.69,68.69,68.57,68.57,46500.0,42.869,42.869,42.7941,42.7941,46500.0
2014-03-03 15:35:00,68.58,68.64,68.56,68.6,37800.0,42.8004,42.8378,42.7879,42.8128,37800.0
2014-03-03 15:40:00,68.6,68.64,68.58,68.64,42500.0,42.8128,42.8378,42.8004,42.8378,42500.0
2014-03-03 15:45:00,68.64,68.65,68.5,68.51,70000.0,42.8378,42.844,42.7504,42.7567,70000.0
2014-03-03 15:50:00,68.52,68.6,68.52,68.57,83300.0,42.7629,42.8128,42.7629,42.7941,83300.0
2014-03-03 15:55:00,68.57,68.62,68.57,68.59,110600.0,42.7941,42.8253,42.7941,42.8066,110600.0
2014-03-04 09:30:00,69.3,69.3,69.07,69.07,59500.0,43.2497,43.2497,43.1062,43.1062,59500.0
2014-03-04 09:35:00,69.09,69.18,68.96,69.14,17600.0,43.1187,43.1748,43.0375,43.1499,17600.0
2014-03-04 09:40:00,69.15,69.3,69.09,69.24,16800.0,43.1561,43.2497,43.1187,43.2123,16800.0
2014-03-04 09:45:00,69.24,69.28,69.0,69.2,30700.0,43.2123,43.2372,43.0625,43.1873,30700.0
2014-03-04 09:50:00,69.2,69.32,69.16,69.21,35600.0,43.1873,43.2622,43.1623,43.1935,35600.0
2014-03-04 09:55:00,69.18,69.19,69.0,69.04,38800.0,43.1748,43.1811,43.0625,43.0874,38800.0
2014-03-04 10:00:00,69.04,69.13,68.97,68.97,57400.0,43.0874,43.1436,43.0438,43.0438,57400.0
2014-03-04 10:05:00,68.98,69.05,68.96,68.96,50400.0,43.05,43.0937,43.0375,43.0375,50400.0
2014-03-04 10:10:00,68.97,69.0,68.9,68.92,70000.0,43.0438,43.0625,43.0001,43.0126,70000.0
2014-03-04 10:15:00,68.92,68.96,68.88,68.88,18600.0,43.0126,43.0375,42.9876,42.9876,18600.0
2014-03-04 10:20:00,68.88,68.93,68.86,68.86,39100.0,42.9876,43.0188,42.9751,42.9751,39100.0
2014-03-04 10:25:00,68.86,68.92,68.86,68.89,24200.0,42.9751,43.0126,42.9751,42.9938,24200.0
2014-03-04 10:30:00,68.87,69.02,68.87,69.0,19000.0,42.9814,43.075,42.9814,43.0625,19000.0
2014-03-04 10:35:00,69.01,69.11,69.0,69.08,49500.0,43.0687,43.1311,43.0625,43.1124,49500.0
2014-03-04 10:40:00,69.09,69.25,69.09,69.24,15700.0,43.1187,43.2185,43.1187,43.2123,15700.0
2014-03-04 10:45:00,69.25,69.28,69.19,69.26,95200.0,43.2185,43.2372,43.1811,43.2247,95200.0
2014-03-04 10:50:00,69.27,69.28,69.19,69.2,22900.0,43.231,43.2372,43.1811,43.1873,22900.0
2014-03-04 10:55:00,69.2,69.32,69.19,69.32,15500.0,43.1873,43.2622,43.1811,43.2622,15500.0
2014-03-04 11:00:00,69.31,69.33,69.18,69.23,19300.0,43.256,43.2684,43.1748,43.206,19300.0
2014-03-04 11:05:00,69.24,69.25,69.21,69.24,119100.0,43.2123,43.2185,43.1935,43.2123,119100.0
2014-03-04 11:10:00,69.26,69.3,69.25,69.3,10800.0,43.2247,43.2497,43.2185,43.2497,10800.0
2014-03-04 11:15:00,69.31,69.39,69.31,69.37,9800.0,43.256,43.3059,43.256,43.2934,9800.0
2014-03-04 11:20:00,69.38,69.43,69.38,69.4,30300.0,43.2996,43.3308,43.2996,43.3121,30300.0
2014-03-04 11:25:00,69.41,69.42,69.37,69.42,72700.0,43.3184,43.3246,43.2934,43.3246,72700.0
2014-03-04 11:30:00,69.42,69.43,69.34,69.38,28100.0,43.3246,43.3308,43.2747,43.2996,28100.0
2014-03-04 11:35:00,69.38,69.4,69.2,69.26,57300.0,43.2996,43.3121,43.1873,43.2247,57300.0
2014-03-04 11:40:00,69.26,69.36,69.26,69.34,55300.0,43.2247,43.2872,43.2247,43.2747,55300.0
2014-03-04 11:45:00,69.34,69.42,69.34,69.42,24400.0,43.2747,43.3246,43.2747,43.3246,24400.0
2014-03-04 11:50:00,69.42,69.44,69.36,69.36,13900.0,43.3246,43.3371,43.2872,43.2872,13900.0
2014-03-04 11:55:00,69.4,69.44,69.36,69.39,16500.0,43.3121,43.3371,43.2872,43.3059,16500.0
2014-03-04 12:00:00,69.39,69.44,69.38,69.41,16000.0,43.3059,43.3371,43.2996,43.3184,16000.0
2014-03-04 12:05:00,69.41,69.41,69.39,69.4,62700.0,43.3184,43.3184,43.3059,43.3121,62700.0
2014-03-04 12:10:00,69.41,69.41,69.38,69.41,30400.0,43.3184,43.3184,43.2996,43.3184,30400.0
2014-03-04 12:15:00,69.41,69.52,69.4,69.49,47800.0,43.3184,43.387,43.3121,43.3683,47800.0
2014-03-04 12:20:00,69.5,69.5,69.36,69.37,30600.0,43.3745,43.3745,43.2872,43.2934,30600.0
2014-03-04 12:25:00,69.37,69.39,69.36,69.38,14600.0,43.2934,43.3059,43.2872,43.2996,14600.0
2014-03-04 12:30:00,69.38,69.39,69.34,69.36,16900.0,43.2996,43.3059,43.2747,43.2872,16900.0
2014-03-04 12:35:00,69.35,69.35,69.25,69.32,24200.0,43.2809,43.2809,43.2185,43.2622,24200.0
2014-03-04 12:40:00,69.31,69.35,69.31,69.31,11700.0,43.256,43.2809,43.256,43.256,11700.0
2014-03-04 12:45:00,69.31,69.32,69.26,69.28,8500.0,43.256,43.2622,43.2247,43.2372,8500.0
2014-03-04 12:50:00,69.29,69.31,69.25,69.25,9700.0,43.2435,43.256,43.2185,43.2185,9700.0
2014-03-04 12:55:00,69.24,69.3,69.24,69.3,6200.0,43.2123,43.2497,43.2123,43.2497,6200.0
2014-03-04 13:00:00,69.3,69.31,69.28,69.3,16600.0,43.2497,43.256,43.2372,43.2497,16600.0
2014-03-04 13:05:00,69.3,69.31,69.25,69.28,10800.0,43.2497,43.256,43.2185,43.2372,10800.0
2014-03-04 13:10:00,69.3,69.33,69.29,69.3,10100.0,43.2497,43.2684,43.2435,43.2497,10100.0
2014-03-04 13:15:00,69.32,69.36,69.31,69.33,16800.0,43.2622,43.2872,43.256,43.2684,16800.0
2014-03-04 13:20:00,69.32,69.34,69.3,69.31,6200.0,43.2622,43.2747,43.2497,43.256,6200.0
2014-03-04 13:25:00,69.32,69.37,69.31,69.35,16600.0,43.2622,43.2934,43.256,43.2809,16600.0
2014-03-04 13:30:00,69.37,69.38,69.31,69.31,10300.0,43.2934,43.2996,43.256,43.256,10300.0
2014-03-04 13:35:00,69.31,69.34,69.3,69.32,13100.0,43.256,43.2747,43.2497,43.2622,13100.0
2014-03-04 13:40:00,69.32,69.32,69.27,69.3,29600.0,43.2622,43.2622,43.231,43.2497,29600.0
2014-03-04 13:45:00,69.3,69.35,69.23,69.23,11000.0,43.2497,43.2809,43.206,43.206,11000.0
2014-03-04 13:50:00,69.22,69.24,69.1,69.17,19800.0,43.1998,43.2123,43.1249,43.1686,19800.0
2014-03-04 13:55:00,69.18,69.2,69.15,69.19,14700.0,43.1748,43.1873,43.1561,43.1811,14700.0
2014-03-04 14:00:00,69.18,69.19,69.08,69.13,15200.0,43.1748,43.1811,43.1124,43.1436,15200.0
2014-03-04 14:05:00,69.15,69.17,69.1,69.15,11300.0,43.1561,43.1686,43.1249,43.1561,11300.0
2014-03-04 14:10:00,69.16,69.23,69.14,69.22,6300.0,43.1623,43.206,43.1499,43.1998,6300.0
2014-03-04 14:15:00,69.22,69.23,69.17,69.2,16000.0,43.1998,43.206,43.1686,43.1873,16000.0
2014-03-04 14:20:00,69.21,69.31,69.21,69.28,14700.0,43.1935,43.256,43.1935,43.2372,14700.0
2014-03-04 14:25:00,69.28,69.28,69.2,69.21,14500.0,43.2372,43.2372,43.1873,43.1935,14500.0
2014-03-04 14:30:00,69.21,69.27,69.19,69.19,15900.0,43.1935,43.231,43.1811,43.1811,15900.0
2014-03-04 14:35:00,69.18,69.19,69.14,69.18,10400.0,43.1748,43.1811,43.1499,43.1748,10400.0
2014-03-04 14:40:00,69.17,69.22,69.17,69.21,8700.0,43.1686,43.1998,43.1686,43.1935,8700.0
2014-03-04 14:45:00,69.22,69.24,69.19,69.19,10800.0,43.1998,43.2123,43.1811,43.1811,10800.0
2014-03-04 14:50:00,69.19,69.25,69.18,69.25,16700.0,43.1811,43.2185,43.1748,43.2185,16700.0
2014-03-04 14:55:00,69.24,69.32,69.24,69.27,22700.0,43.2123,43.2622,43.2123,43.231,22700.0
2014-03-04 15:00:00,69.26,69.33,69.25,69.32,13900.0,43.2247,43.2684,43.2185,43.2622,13900.0
2014-03-04 15:05:00,69.33,69.35,69.32,69.33,25800.0,43.2684,43.2809,43.2622,43.2684,25800.0
2014-03-04 15:10:00,69.34,69.36,69.33,69.35,17100.0,43.2747,43.2872,43.2684,43.2809,17100.0
2014-03-04 15:15:00,69.35,69.39,69.33,69.36,61700.0,43.2809,43.3059,43.2684,43.2872,61700.0
2014-03-04 15:20:00,69.38,69.46,69.36,69.36,100500.0,43.2996,43.3496,43.2872,43.2872,100500.0
2014-03-04 15:25:00,69.35,69.37,69.24,69.28,33200.0,43.2809,43.2934,43.2123,43.2372,33200.0
2014-03-04 15:30:00,69.29,69.36,69.29,69.36,23900.0,43.2435,43.2872,43.2435,43.2872,23900.0
2014-03-04 15:35:00,69.37,69.38,69.33,69.36,24800.0,43.2934,43.2996,43.2684,43.2872,24800.0
2014-03-04 15:40:00,69.36,69.44,69.36,69.44,34400.0,43.2872,43.3371,43.2872,43.3371,34400.0
2014-03-04 15:45:00,69.44,69.45,69.33,69.35,53600.0,43.3371,43.3433,43.2684,43.2809,53600.0
2014-03-04 15:50:00,69.34,69.36,69.34,69.35,56900.0,43.2747,43.2872,43.2747,43.2809,56900.0
2014-03-04 15:55:00,69.35,69.36,69.28,69.28,143800.0,43.2809,43.2872,43.2372,43.2372,143800.0
2014-03-05 09:30:00,69.26,69.3,68.97,68.99,37000.0,43.2247,43.2497,43.0438,43.0562,37000.0
2014-03-05 09:35:00,69.02,69.08,68.86,69.0,23900.0,43.075,43.1124,42.9751,43.0625,23900.0
2014-03-05 09:40:00,69.0,69.14,68.97,69.09,21900.0,43.0625,43.1499,43.0438,43.1187,21900.0
2014-03-05 09:45:00,69.08,69.21,69.08,69.13,18000.0,43.1124,43.1935,43.1124,43.1436,18000.0
2014-03-05 09:50:00,69.15,69.21,69.11,69.14,16300.0,43.1561,43.1935,43.1311,43.1499,16300.0
2014-03-05 09:55:00,69.15,69.17,68.99,69.02,13400.0,43.1561,43.1686,43.0562,43.075,13400.0
2014-03-05 10:00:00,69.05,69.13,69.01,69.12,16000.0,43.0937,43.1436,43.0687,43.1374,16000.0
2014-03-05 10:05:00,69.11,69.18,69.06,69.15,15700.0,43.1311,43.1748,43.0999,43.1561,15700.0
2014-03-05 10:10:00,69.16,69.16,69.02,69.05,10800.0,43.1623,43.1623,43.075,43.0937,10800.0
2014-03-05 10:15:00,69.04,69.11,69.03,69.1,13800.0,43.0874,43.1311,43.0812,43.1249,13800.0
2014-03-05 10:20:00,69.09,69.12,69.05,69.08,20200.0,43.1187,43.1374,43.0937,43.1124,20200.0
2014-03-05 10:25:00,69.07,69.19,69.05,69.16,13300.0,43.1062,43.1811,43.0937,43.1623,13300.0
2014-03-05 10:30:00,69.14,69.17,69.11,69.15,10400.0,43.1499,43.1686,43.1311,43.1561,10400.0
2014-03-05 10:35:00,69.16,69.17,69.05,69.05,13300.0,43.1623,43.1686,43.0937,43.0937,13300.0
2014-03-05 10:40:00,69.05,69.13,69.05,69.13,10800.0,43.0937,43.1436,43.0937,43.1436,10800.0
2014-03-05 10:45:00,69.14,69.21,69.09,69.09,19600.0,43.1499,43.1935,43.1187,43.1187,19600.0
2014-03-05 10:50:00,69.08,69.1,69.02,69.05,13100.0,43.1124,43.1249,43.075,43.0937,13100.0
2014-03-05 10:55:00,69.04,69.13,69.04,69.1,11800.0,43.0874,43.1436,43.0874,43.1249,11800.0
2014-03-05 11:00:00,69.11,69.13,69.05,69.05,20500.0,43.1311,43.1436,43.0937,43.0937,20500.0
2014-03-05 11:05:00,69.05,69.06,69.0,69.01,16700.0,43.0937,43.0999,43.0625,43.0687,16700.0
2014-03-05 11:10:00,69.02,69.07,68.99,69.06,13900.0,43.075,43.1062,43.0562,43.0999,13900.0
2014-03-05 11:15:00,69.07,69.12,68.97,68.97,18400.0,43.1062,43.1374,43.0438,43.0438,18400.0
2014-03-05 11:20:00,68.96,68.97,68.88,68.95,14800.0,43.0375,43.0438,42.9876,43.0313,14800.0
2014-03-05 11:25:00,68.96,68.97,68.8,68.86,16100.0,43.0375,43.0438,42.9377,42.9751,16100.0
2014-03-05 11:30:00,68.84,68.89,68.84,68.86,14400.0,42.9626,42.9938,42.9626,42.9751,14400.0
2014-03-05 11:35:00,68.88,68.88,68.78,68.81,12900.0,42.9876,42.9876,42.9252,42.9439,12900.0
2014-03-05 11:40:00,68.81,68.81,68.73,68.79,9300.0,42.9439,42.9439,42.894,42.9314,9300.0
2014-03-05 11:45:00,68.8,68.83,68.68,68.68,22300.0,42.9377,42.9564,42.8628,42.8628,22300.0
2014-03-05 11:50:00,68.68,68.73,68.61,68.61,34200.0,42.8628,42.894,42.8191,42.8191,34200.0
2014-03-05 11:55:00,68.61,68.76,68.6,68.76,11400.0,42.8191,42.9127,42.8128,42.9127,11400.0
2014-03-05 12:00:00,68.76,68.83,68.75,68.76,15200.0,42.9127,42.9564,42.9065,42.9127,15200.0
2014-03-05 12:05:00,68.76,68.77,68.65,68.71,55200.0,42.9127,42.9189,42.844,42.8815,55200.0
2014-03-05 12:10:00,68.71,68.74,68.6,68.65,71300.0,42.8815,42.9002,42.8128,42.844,71300.0
2014-03-05 12:15:00,68.65,68.67,68.58,68.64,53100.0,42.844,42.8565,42.8004,42.8378,53100.0
2014-03-05 12:20:00,68.64,68.66,68.56,68.58,60800.0,42.8378,42.8503,42.7879,42.8004,60800.0
2014-03-05 12:25:00,68.58,68.58,68.43,68.44,58800.0,42.8004,42.8004,42.7067,42.713,58800.0
2014-03-05 12:30:00,68.44,68.52,68.44,68.51,54000.0,42.713,42.7629,42.713,42.7567,54000.0
2014-03-05 12:35:00,68.51,68.6,68.51,68.54,77400.0,42.7567,42.8128,42.7567,42.7754,77400.0
2014-03-05 12:40:00,68.54,68.59,68.52,68.52,33400.0,42.7754,42.8066,42.7629,42.7629,33400.0
2014-03-05 12:45:00,68.5,68.6,68.47,68.58,52600.0,42.7504,42.8128,42.7317,42.8004,52600.0
2014-03-05 12:50:00,68.59,68.65,68.59,68.63,13000.0,42.8066,42.844,42.8066,42.8316,13000.0
2014-03-05 12:55:00,68.63,68.67,68.63,68.67,7200.0,42.8316,42.8565,42.8316,42.8565,7200.0
2014-03-05 13:00:00,68.66,68.73,68.66,68.73,15700.0,42.8503,42.894,42.8503,42.894,15700.0
2014-03-05 13:05:00,68.72,68.73,68.68,68.71,16100.0,42.8877,42.894,42.8628,42.8815,16100.0
2014-03-05 13:10:00,68.71,68.75,68.67,68.69,45700.0,42.8815,42.9065,42.8565,42.869,45700.0
2014-03-05 13:15:00,68.67,68.71,68.66,68.66,19900.0,42.8565,42.8815,42.8503,42.8503,19900.0
2014-03-05 13:20:00,68.64,68.65,68.61,68.65,16600.0,42.8378,42.844,42.8191,42.844,16600.0
2014-03-05 13:25:00,68.66,68.68,68.61,68.62,10700.0,42.8503,42.8628,42.8191,42.8253,10700.0
2014-03-05 13:30:00,68.62,68.64,68.55,68.55,12400.0,42.8253,42.8378,42.7816,42.7816,12400.0
2014-03-05 13:35:00,68.55,68.55,68.36,68.42,19400.0,42.7816,42.7816,42.6631,42.7005,19400.0
2014-03-05 13:40:00,68.42,68.44,68.35,68.41,14200.0,42.7005,42.713,42.6568,42.6943,14200.0
2014-03-05 13:45:00,68.4,68.5,68.39,68.43,31200.0,42.688,42.7504,42.6818,42.7067,31200.0
2014-03-05 13:50:00,68.43,68.46,68.39,68.46,32800.0,42.7067,42.7255,42.6818,42.7255,32800.0
2014-03-05 13:55:00,68.47,68.52,68.47,68.51,14100.0,42.7317,42.7629,42.7317,42.7567,14100.0
2014-03-05 14:00:00,68.51,68.61,68.51,68.59,35100.0,42.7567,42.8191,42.7567,42.8066,35100.0
2014-03-05 14:05:00,68.59,68.65,68.57,68.64,13600.0,42.8066,42.844,42.7941,42.8378,13600.0
2014-03-05 14:10:00,68.64,68.79,68.64,68.67,33300.0,42.8378,42.9314,42.8378,42.8565,33300.0
2014-03-05 14:15:00,68.66,68.68,68.58,68.58,23900.0,42.8503,42.8628,42.8004,42.8004,23900.0
2014-03-05 14:20:00,68.58,68.59,68.52,68.52,25800.0,42.8004,42.8066,42.7629,42.7629,25800.0
2014-03-05 14:25:00,68.52,68.53,68.45,68.49,38000.0,42.7629,42.7692,42.7192,42.7442,38000.0
2014-03-05 14:30:00,68.49,68.49,68.43,68.45,24900.0,42.7442,42.7442,42.7067,42.7192,24900.0
2014-03-05 14:35:00,68.46,68.56,68.43,68.56,25000.0,42.7255,42.7879,42.7067,42.7879,25000.0
2014-03-05 14:40:00,68.57,68.6,68.57,68.59,9100.0,42.7941,42.8128,42.7941,42.8066,9100.0
2014-03-05 14:45:00,68.58,68.67,68.58,68.67,13600.0,42.8004,42.8565,42.8004,42.8565,13600.0
2014-03-05 14:50:00,68.67,68.7,68.61,68.61,22000.0,42.8565,42.8753,42.8191,42.8191,22000.0
2014-03-05 14:55:00,68.61,68.65,68.59,68.61,16400.0,42.8191,42.844,42.8066,42.8191,16400.0
2014-03-05 15:00:00,68.61,68.63,68.54,68.57,19600.0,42.8191,42.8316,42.7754,42.7941,19600.0
2014-03-05 15:05:00,68.57,68.6,68.48,68.51,32500.0,42.7941,42.8128,42.738,42.7567,32500.0
2014-03-05 15:10:00,68.5,68.6,68.5,68.59,20800.0,42.7504,42.8128,42.7504,42.8066,20800.0
2014-03-05 15:15:00,68.59,68.62,68.58,68.61,44600.0,42.8066,42.8253,42.8004,42.8191,44600.0
2014-03-05 15:20:00,68.6,68.65,68.6,68.62,22000.0,42.8128,42.844,42.8128,42.8253,22000.0
2014-03-05 15:25:00,68.62,68.64,68.6,68.63,16400.0,42.8253,42.8378,42.8128,42.8316,16400.0
2014-03-05 15:30:00,68.63,68.63,68.54,68.56,30500.0,42.8316,42.8316,42.7754,42.7879,30500.0
2014-03-05 15:35:00,68.57,68.59,68.48,68.53,39100.0,42.7941,42.8066,42.738,42.7692,39100.0
2014-03-05 15:40:00,68.53,68.53,68.44,68.49,34100.0,42.7692,42.7692,42.713,42.7442,34100.0
2014-03-05 15:45:00,68.5,68.53,68.48,68.49,48000.0,42.7504,42.7692,42.738,42.7442,48000.0
2014-03-05 15:50:00,68.48,68.55,68.48,68.51,73400.0,42.738,42.7816,42.738,42.7567,73400.0
2014-03-05 15:55:00,68.52,68.54,68.47,68.51,186800.0,42.7629,42.7754,42.7317,42.7567,186800.0
2014-03-06 09:30:00,68.75,68.9,68.58,68.62,38800.0,42.9065,43.0001,42.8004,42.8253,38800.0
2014-03-06 09:35:00,68.62,68.72,68.43,68.43,27400.0,42.8253,42.8877,42.7067,42.7067,27400.0
2014-03-06 09:40:00,68.43,68.51,68.4,68.43,10800.0,42.7067,42.7567,42.688,42.7067,10800.0
2014-03-06 09:45:00,68.43,68.44,68.28,68.39,38200.0,42.7067,42.713,42.6131,42.6818,38200.0
2014-03-06 09:50:00,68.41,68.48,68.31,68.48,18800.0,42.6943,42.738,42.6319,42.738,18800.0
2014-03-06 09:55:00,68.49,68.53,68.4,68.45,12600.0,42.7442,42.7692,42.688,42.7192,12600.0
2014-03-06 10:00:00,68.5,68.55,68.38,68.38,22100.0,42.7504,42.7816,42.6755,42.6755,22100.0
2014-03-06 10:05:00,68.39,68.39,68.28,68.35,11200.0,42.6818,42.6818,42.6131,42.6568,11200.0
2014-03-06 10:10:00,68.33,68.35,68.2,68.22,17200.0,42.6443,42.6568,42.5632,42.5757,17200.0
2014-03-06 10:15:00,68.23,68.31,68.2,68.31,27800.0,42.5819,42.6319,42.5632,42.6319,27800.0
2014-03-06 10:20:00,68.31,68.41,68.29,68.4,13900.0,42.6319,42.6943,42.6194,42.688,13900.0
2014-03-06 10:25:00,68.39,68.46,68.36,68.37,11200.0,42.6818,42.7255,42.6631,42.6693,11200.0
2014-03-06 10:30:00,68.38,68.48,68.37,68.4,10800.0,42.6755,42.738,42.6693,42.688,10800.0
2014-03-06 10:35:00,68.39,68.43,68.38,68.43,7300.0,42.6818,42.7067,42.6755,42.7067,7300.0
2014-03-06 10:40:00,68.44,68.47,68.33,68.33,20600.0,42.713,42.7317,42.6443,42.6443,20600.0
2014-03-06 10:45:00,68.35,68.39,68.31,68.37,21800.0,42.6568,42.6818,42.6319,42.6693,21800.0
2014-03-06 10:50:00,68.37,68.39,68.34,68.36,12300.0,42.6693,42.6818,42.6506,42.6631,12300.0
2014-03-06 10:55:00,68.37,68.42,68.32,68.32,9800.0,42.6693,42.7005,42.6381,42.6381,9800.0
2014-03-06 11:00:00,68.32,68.41,68.32,68.37,10300.0,42.6381,42.6943,42.6381,42.6693,10300.0
2014-03-06 11:05:00,68.38,68.44,68.35,68.41,10900.0,42.6755,42.713,42.6568,42.6943,10900.0
2014-03-06 11:10:00,68.4,68.44,68.39,68.41,16400.0,42.688,42.713,42.6818,42.6943,16400.0
2014-03-06 11:15:00,68.41,68.44,68.37,68.4,22800.0,42.6943,42.713,42.6693,42.688,22800.0
2014-03-06 11:20:00,68.4,68.43,68.38,68.38,18000.0,42.688,42.7067,42.6755,42.6755,18000.0
2014-03-06 11:25:00,68.38,68.39,68.32,68.36,12200.0,42.6755,42.6818,42.6381,42.6631,12200.0
2014-03-06 11:30:00,68.37,68.47,68.37,68.46,20500.0,42.6693,42.7317,42.6693,42.7255,20500.0
2014-03-06 11:35:00,68.46,68.47,68.41,68.44,43100.0,42.7255,42.7317,42.6943,42.713,43100.0
2014-03-06 11:40:00,68.44,68.47,68.42,68.44,8300.0,42.713,42.7317,42.7005,42.713,8300.0
2014-03-06 11:45:00,68.44,68.45,68.4,68.44,6300.0,42.713,42.7192,42.688,42.713,6300.0
2014-03-06 11:50:00,68.42,68.48,68.32,68.33,8300.0,42.7005,42.738,42.6381,42.6443,8300.0
2014-03-06 11:55:00,68.32,68.35,68.25,68.25,14200.0,42.6381,42.6568,42.5944,42.5944,14200.0
2014-03-06 12:00:00,68.25,68.26,68.15,68.16,26000.0,42.5944,42.6007,42.532,42.5382,26000.0
2014-03-06 12:05:00,68.16,68.21,68.16,68.18,21700.0,42.5382,42.5694,42.5382,42.5507,21700.0
2014-03-06 12:10:00,68.18,68.19,68.12,68.14,13300.0,42.5507,42.557,42.5133,42.5258,13300.0
2014-03-06 12:15:00,68.15,68.15,68.03,68.04,23400.0,42.532,42.532,42.4571,42.4634,23400.0
2014-03-06 12:20:00,68.04,68.07,68.02,68.03,11600.0,42.4634,42.4821,42.4509,42.4571,11600.0
2014-03-06 12:25:00,68.03,68.06,67.98,68.05,19700.0,42.4571,42.4758,42.4259,42.4696,19700.0
2014-03-06 12:30:00,68.04,68.08,68.01,68.04,25500.0,42.4634,42.4883,42.4446,42.4634,25500.0
2014-03-06 12:35:00,68.03,68.05,67.95,68.05,22500.0,42.4571,42.4696,42.4072,42.4696,22500.0
2014-03-06 12:40:00,68.07,68.08,68.04,68.04,10800.0,42.4821,42.4883,42.4634,42.4634,10800.0
2014-03-06 12:45:00,68.03,68.05,68.01,68.04,8200.0,42.4571,42.4696,42.4446,42.4634,8200.0
2014-03-06 12:50:00,68.05,68.11,68.05,68.06,12100.0,42.4696,42.507,42.4696,42.4758,12100.0
2014-03-06 12:55:00,68.07,68.07,67.98,67.98,9100.0,42.4821,42.4821,42.4259,42.4259,9100.0
2014-03-06 13:00:00,67.98,68.04,67.95,67.99,50500.0,42.4259,42.4634,42.4072,42.4321,50500.0
2014-03-06 13:05:00,67.99,68.01,67.94,67.95,14000.0,42.4321,42.4446,42.4009,42.4072,14000.0
2014-03-06 13:10:00,67.94,67.96,67.88,67.91,16100.0,42.4009,42.4134,42.3635,42.3822,16100.0
2014-03-06 13:15:00,67.91,67.93,67.8,67.81,23400.0,42.3822,42.3947,42.3136,42.3198,23400.0
2014-03-06 13:20:00,67.82,67.91,67.79,67.91,18500.0,42.3261,42.3822,42.3073,42.3822,18500.0
2014-03-06 13:25:00,67.92,67.96,67.88,67.91,13500.0,42.3885,42.4134,42.3635,42.3822,13500.0
2014-03-06 13:30:00,67.91,67.96,67.87,67.96,29100.0,42.3822,42.4134,42.3573,42.4134,29100.0
2014-03-06 13:35:00,67.95,67.99,67.93,67.99,16300.0,42.4072,42.4321,42.3947,42.4321,16300.0
2014-03-06 13:40:00,67.99,67.99,67.86,67.86,19400.0,42.4321,42.4321,42.351,42.351,19400.0
2014-03-06 13:45:00,67.86,67.89,67.84,67.86,15200.0,42.351,42.3697,42.3385,42.351,15200.0
2014-03-06 13:50:00,67.87,67.99,67.87,67.97,60700.0,42.3573,42.4321,42.3573,42.4197,60700.0
2014-03-06 13:55:00,67.98,68.01,67.91,68.01,63400.0,42.4259,42.4446,42.3822,42.4446,63400.0
2014-03-06 14:00:00,68.01,68.01,67.91,67.92,53200.0,42.4446,42.4446,42.3822,42.3885,53200.0
2014-03-06 14:05:00,67.93,67.96,67.83,67.85,30800.0,42.3947,42.4134,42.3323,42.3448,30800.0
2014-03-06 14:10:00,67.84,67.92,67.81,67.89,12100.0,42.3385,42.3885,42.3198,42.3697,12100.0
2014-03-06 14:15:00,67.9,67.92,67.86,67.89,13300.0,42.376,42.3885,42.351,42.3697,13300.0
2014-03-06 14:20:00,67.88,67.94,67.88,67.92,11200.0,42.3635,42.4009,42.3635,42.3885,11200.0
2014-03-06 14:25:00,67.92,67.96,67.91,67.96,30400.0,42.3885,42.4134,42.3822,42.4134,30400.0
2014-03-06 14:30:00,67.96,68.0,67.93,67.93,66700.0,42.4134,42.4384,42.3947,42.3947,66700.0
2014-03-06 14:35:00,67.93,67.95,67.91,67.95,26300.0,42.3947,42.4072,42.3822,42.4072,26300.0
2014-03-06 14:40:00,67.93,67.96,67.91,67.91,15800.0,42.3947,42.4134,42.3822,42.3822,15800.0
2014-03-06 14:45:00,67.92,68.01,67.92,67.96,12300.0,42.3885,42.4446,42.3885,42.4134,12300.0
2014-03-06 14:50:00,67.96,68.0,67.95,68.0,6100.0,42.4134,42.4384,42.4072,42.4384,6100.0
2014-03-06 14:55:00,68.0,68.02,67.95,68.0,20700.0,42.4384,42.4509,42.4072,42.4384,20700.0
2014-03-06 15:00:00,68.0,68.02,67.98,68.0,19400.0,42.4384,42.4509,42.4259,42.4384,19400.0
2014-03-06 15:05:00,67.99,68.02,67.94,67.99,16400.0,42.4321,42.4509,42.4009,42.4321,16400.0
2014-03-06 15:10:00,67.98,68.02,67.98,68.02,16800.0,42.4259,42.4509,42.4259,42.4509,16800.0
2014-03-06 15:15:00,68.02,68.08,68.02,68.08,31000.0,42.4509,42.4883,42.4509,42.4883,31000.0
2014-03-06 15:20:00,68.08,68.08,68.03,68.07,23500.0,42.4883,42.4883,42.4571,42.4821,23500.0
2014-03-06 15:25:00,68.08,68.14,68.07,68.13,29300.0,42.4883,42.5258,42.4821,42.5195,29300.0
2014-03-06 15:30:00,68.14,68.15,68.07,68.07,26400.0,42.5258,42.532,42.4821,42.4821,26400.0
2014-03-06 15:35:00,68.07,68.09,68.01,68.03,35900.0,42.4821,42.4946,42.4446,42.4571,35900.0
2014-03-06 15:40:00,68.02,68.06,67.95,67.95,47100.0,42.4509,42.4758,42.4072,42.4072,47100.0
2014-03-06 15:45:00,67.96,68.03,67.92,67.92,101300.0,42.4134,42.4571,42.3885,42.3885,101300.0
2014-03-06 15:50:00,67.92,67.95,67.92,67.93,80700.0,42.3885,42.4072,42.3885,42.3947,80700.0
2014-03-06 15:55:00,67.92,67.97,67.92,67.96,112800.0,42.3885,42.4197,42.3885,42.4134,112800.0
2014-03-07 09:30:00,67.89,67.98,67.59,67.91,81300.0,42.3697,42.4259,42.1825,42.3822,81300.0
2014-03-07 09:35:00,67.92,67.99,67.6,67.9,21700.0,42.3885,42.4321,42.1888,42.376,21700.0
2014-03-07 09:40:00,67.89,67.93,67.85,67.91,13600.0,42.3697,42.3947,42.3448,42.3822,13600.0
2014-03-07 09:45:00,67.94,68.01,67.85,67.96,26200.0,42.4009,42.4446,42.3448,42.4134,26200.0
2014-03-07 09:50:00,67.94,68.04,67.8,68.04,34600.0,42.4009,42.4634,42.3136,42.4634,34600.0
2014-03-07 09:55:00,68.06,68.12,67.92,68.02,17900.0,42.4758,42.5133,42.3885,42.4509,17900.0
2014-03-07 10:00:00,68.01,68.03,67.92,67.98,21000.0,42.4446,42.4571,42.3885,42.4259,21000.0
2014-03-07 10:05:00,67.96,68.08,67.95,68.02,38000.0,42.4134,42.4883,42.4072,42.4509,38000.0
2014-03-07 10:10:00,68.04,68.05,67.84,67.97,31400.0,42.4634,42.4696,42.3385,42.4197,31400.0
2014-03-07 10:15:00,67.97,68.01,67.88,67.88,24800.0,42.4197,42.4446,42.3635,42.3635,24800.0
2014-03-07 10:20:00,67.88,67.91,67.83,67.88,21100.0,42.3635,42.3822,42.3323,42.3635,21100.0
2014-03-07 10:25:00,67.88,67.89,67.7,67.73,24000.0,42.3635,42.3697,42.2512,42.2699,24000.0
2014-03-07 10:30:00,67.74,67.86,67.73,67.74,31400.0,42.2761,42.351,42.2699,42.2761,31400.0
2014-03-07 10:35:00,67.76,67.82,67.72,67.77,15500.0,42.2886,42.3261,42.2636,42.2948,15500.0
2014-03-07 10:40:00,67.78,67.84,67.78,67.8,15800.0,42.3011,42.3385,42.3011,42.3136,15800.0
2014-03-07 10:45:00,67.79,67.83,67.69,67.73,14900.0,42.3073,42.3323,42.2449,42.2699,14900.0
2014-03-07 10:50:00,67.73,67.76,67.66,67.73,37200.0,42.2699,42.2886,42.2262,42.2699,37200.0
2014-03-07 10:55:00,67.73,67.79,67.71,67.78,17200.0,42.2699,42.3073,42.2574,42.3011,17200.0
2014-03-07 11:00:00,67.77,67.8,67.62,67.64,51400.0,42.2948,42.3136,42.2012,42.2137,51400.0
2014-03-07 11:05:00,67.63,67.7,67.63,67.7,24000.0,42.2075,42.2512,42.2075,42.2512,24000.0
2014-03-07 11:10:00,67.7,67.7,67.61,67.68,28600.0,42.2512,42.2512,42.195,42.2387,28600.0
2014-03-07 11:15:00,67.68,67.74,67.61,67.67,36500.0,42.2387,42.2761,42.195,42.2324,36500.0
2014-03-07 11:20:00,67.67,67.74,67.65,67.71,18600.0,42.2324,42.2761,42.22,42.2574,18600.0
2014-03-07 11:25:00,67.7,67.71,67.63,67.67,37100.0,42.2512,42.2574,42.2075,42.2324,37100.0
2014-03-07 11:30:00,67.66,67.76,67.66,67.74,65200.0,42.2262,42.2886,42.2262,42.2761,65200.0
2014-03-07 11:35:00,67.75,67.83,67.75,67.8,8300.0,42.2824,42.3323,42.2824,42.3136,8300.0
2014-03-07 11:40:00,67.81,67.95,67.81,67.93,35200.0,42.3198,42.4072,42.3198,42.3947,35200.0
2014-03-07 11:45:00,67.92,68.01,67.92,67.96,15000.0,42.3885,42.4446,42.3885,42.4134,15000.0
2014-03-07 11:50:00,67.97,68.04,67.97,68.03,23400.0,42.4197,42.4634,42.4197,42.4571,23400.0
2014-03-07 11:55:00,68.03,68.17,68.03,68.17,41800.0,42.4571,42.5445,42.4571,42.5445,41800.0
2014-03-07 12:00:00,68.15,68.16,68.09,68.09,10800.0,42.532,42.5382,42.4946,42.4946,10800.0
2014-03-07 12:05:00,68.08,68.16,68.06,68.15,16300.0,42.4883,42.5382,42.4758,42.532,16300.0
2014-03-07 12:10:00,68.16,68.21,68.16,68.19,13200.0,42.5382,42.5694,42.5382,42.557,13200.0
2014-03-07 12:15:00,68.2,68.25,68.2,68.24,23500.0,42.5632,42.5944,42.5632,42.5882,23500.0
2014-03-07 12:20:00,68.24,68.4,68.24,68.37,21400.0,42.5882,42.688,42.5882,42.6693,21400.0
2014-03-07 12:25:00,68.35,68.4,68.29,68.29,49300.0,42.6568,42.688,42.6194,42.6194,49300.0
2014-03-07 12:30:00,68.3,68.31,68.22,68.25,36500.0,42.6256,42.6319,42.5757,42.5944,36500.0
2014-03-07 12:35:00,68.25,68.28,68.22,68.28,9300.0,42.5944,42.6131,42.5757,42.6131,9300.0
2014-03-07 12:40:00,68.29,68.29,68.19,68.19,11000.0,42.6194,42.6194,42.557,42.557,11000.0
2014-03-07 12:45:00,68.19,68.28,68.19,68.26,11800.0,42.557,42.6131,42.557,42.6007,11800.0
2014-03-07 12:50:00,68.25,68.27,68.23,68.26,15800.0,42.5944,42.6069,42.5819,42.6007,15800.0
2014-03-07 12:55:00,68.27,68.3,68.25,68.25,13800.0,42.6069,42.6256,42.5944,42.5944,13800.0
2014-03-07 13:00:00,68.25,68.29,68.22,68.22,84700.0,42.5944,42.6194,42.5757,42.5757,84700.0
2014-03-07 13:05:00,68.22,68.26,68.19,68.22,13200.0,42.5757,42.6007,42.557,42.5757,13200.0
2014-03-07 13:10:00,68.23,68.25,68.21,68.24,5700.0,42.5819,42.5944,42.5694,42.5882,5700.0
2014-03-07 13:15:00,68.23,68.27,68.22,68.25,20800.0,42.5819,42.6069,42.5757,42.5944,20800.0
2014-03-07 13:20:00,68.25,68.26,68.23,68.24,19400.0,42.5944,42.6007,42.5819,42.5882,19400.0
2014-03-07 13:25:00,68.23,68.24,68.19,68.22,12000.0,42.5819,42.5882,42.557,42.5757,12000.0
2014-03-07 13:30:00,68.21,68.26,68.21,68.26,8200.0,42.5694,42.6007,42.5694,42.6007,8200.0
2014-03-07 13:35:00,68.27,68.28,68.18,68.19,38600.0,42.6069,42.6131,42.5507,42.557,38600.0
2014-03-07 13:40:00,68.2,68.24,68.2,68.23,11400.0,42.5632,42.5882,42.5632,42.5819,11400.0
2014-03-07 13:45:00,68.23,68.28,68.23,68.26,12700.0,42.5819,42.6131,42.5819,42.6007,12700.0
2014-03-07 13:50:00,68.26,68.3,68.26,68.3,6800.0,42.6007,42.6256,42.6007,42.6256,6800.0
2014-03-07 13:55:00,68.3,68.37,68.29,68.32,11400.0,42.6256,42.6693,42.6194,42.6381,11400.0
2014-03-07 14:00:00,68.31,68.37,68.28,68.36,25800.0,42.6319,42.6693,42.6131,42.6631,25800.0
2014-03-07 14:05:00,68.36,68.36,68.3,68.3,12500.0,42.6631,42.6631,42.6256,42.6256,12500.0
2014-03-07 14:10:00,68.3,68.36,68.28,68.36,20300.0,42.6256,42.6631,42.6131,42.6631,20300.0
2014-03-07 14:15:00,68.36,68.37,68.25,68.25,24700.0,42.6631,42.6693,42.5944,42.5944,24700.0
2014-03-07 14:20:00,68.25,68.33,68.22,68.33,19100.0,42.5944,42.6443,42.5757,42.6443,19100.0
2014-03-07 14:25:00,68.32,68.36,68.28,68.33,21100.0,42.6381,42.6631,42.6131,42.6443,21100.0
2014-03-07 14:30:00,68.33,68.37,68.33,68.36,34600.0,42.6443,42.6693,42.6443,42.6631,34600.0
2014-03-07 14:35:00,68.36,68.42,68.32,68.42,22400.0,42.6631,42.7005,42.6381,42.7005,22400.0
2014-03-07 14:40:00,68.41,68.44,68.41,68.42,11900.0,42.6943,42.713,42.6943,42.7005,11900.0
2014-03-07 14:45:00,68.43,68.51,68.42,68.48,108300.0,42.7067,42.7567,42.7005,42.738,108300.0
2014-03-07 14:50:00,68.48,68.49,68.43,68.47,37300.0,42.738,42.7442,42.7067,42.7317,37300.0
2014-03-07 14:55:00,68.46,68.49,68.44,68.47,12200.0,42.7255,42.7442,42.713,42.7317,12200.0
2014-03-07 15:00:00,68.47,68.49,68.45,68.45,26600.0,42.7317,42.7442,42.7192,42.7192,26600.0
2014-03-07 15:05:00,68.46,68.47,68.44,68.46,12700.0,42.7255,42.7317,42.713,42.7255,12700.0
2014-03-07 15:10:00,68.46,68.49,68.45,68.47,23900.0,42.7255,42.7442,42.7192,42.7317,23900.0
2014-03-07 15:15:00,68.47,68.48,68.43,68.44,36900.0,42.7317,42.738,42.7067,42.713,36900.0
2014-03-07 15:20:00,68.43,68.45,68.38,68.41,20800.0,42.7067,42.7192,42.6755,42.6943,20800.0
2014-03-07 15:25:00,68.4,68.44,68.4,68.43,13300.0,42.688,42.713,42.688,42.7067,13300.0
2014-03-07 15:30:00,68.42,68.46,68.37,68.38,93500.0,42.7005,42.7255,42.6693,42.6755,93500.0
2014-03-07 15:35:00,68.37,68.38,68.33,68.37,34000.0,42.6693,42.6755,42.6443,42.6693,34000.0
2014-03-07 15:40:00,68.37,68.45,68.35,68.44,54900.0,42.6693,42.7192,42.6568,42.713,54900.0
2014-03-07 15:45:00,68.45,68.47,68.4,68.42,65300.0,42.7192,42.7317,42.688,42.7005,65300.0
2014-03-07 15:50:00,68.41,68.45,68.41,68.45,84600.0,42.6943,42.7192,42.6943,42.7192,84600.0
2014-03-07 15:55:00,68.45,68.5,68.44,68.45,304900.0,42.7192,42.7504,42.713,42.7192,304900.0
2014-03-10 09:30:00,68.31,68.6,68.2,68.58,47300.0,42.6319,42.8128,42.5632,42.8004,47300.0
2014-03-10 09:35:00,68.57,68.6,68.22,68.27,23300.0,42.7941,42.8128,42.5757,42.6069,23300.0
2014-03-10 09:40:00,68.23,68.38,68.22,68.38,37300.0,42.5819,42.6755,42.5757,42.6755,37300.0
2014-03-10 09:45:00,68.37,68.43,68.33,68.42,29400.0,42.6693,42.7067,42.6443,42.7005,29400.0
2014-03-10 09:50:00,68.4,68.48,68.4,68.47,11100.0,42.688,42.738,42.688,42.7317,11100.0
2014-03-10 09:55:00,68.44,68.44,68.32,68.32,13400.0,42.713,42.713,42.6381,42.6381,13400.0
2014-03-10 10:00:00,68.3,68.4,68.3,68.4,13000.0,42.6256,42.688,42.6256,42.688,13000.0
2014-03-10 10:05:00,68.42,68.48,68.34,68.46,12600.0,42.7005,42.738,42.6506,42.7255,12600.0
2014-03-10 10:10:00,68.47,68.55,68.39,68.55,25700.0,42.7317,42.7816,42.6818,42.7816,25700.0
2014-03-10 10:15:00,68.54,68.57,68.44,68.45,12200.0,42.7754,42.7941,42.713,42.7192,12200.0
2014-03-10 10:20:00,68.45,68.53,68.45,68.53,14800.0,42.7192,42.7692,42.7192,42.7692,14800.0
2014-03-10 10:25:00,68.53,68.66,68.53,68.66,25400.0,42.7692,42.8503,42.7692,42.8503,25400.0
2014-03-10 10:30:00,68.66,68.66,68.57,68.57,33400.0,42.8503,42.8503,42.7941,42.7941,33400.0
2014-03-10 10:35:00,68.58,68.61,68.53,68.54,15600.0,42.8004,42.8191,42.7692,42.7754,15600.0
2014-03-10 10:40:00,68.53,68.54,68.45,68.48,13200.0,42.7692,42.7754,42.7192,42.738,13200.0
2014-03-10 10:45:00,68.48,68.49,68.43,68.44,19600.0,42.738,42.7442,42.7067,42.713,19600.0
2014-03-10 10:50:00,68.44,68.45,68.31,68.31,17800.0,42.713,42.7192,42.6319,42.6319,17800.0
2014-03-10 10:55:00,68.31,68.31,68.21,68.22,33800.0,42.6319,42.6319,42.5694,42.5757,33800.0
2014-03-10 11:00:00,68.21,68.25,68.2,68.24,14200.0,42.5694,42.5944,42.5632,42.5882,14200.0
2014-03-10 11:05:00,68.23,68.25,68.21,68.25,13200.0,42.5819,42.5944,42.5694,42.5944,13200.0
2014-03-10 11:10:00,68.25,68.27,68.22,68.27,17600.0,42.5944,42.6069,42.5757,42.6069,17600.0
2014-03-10 11:15:00,68.28,68.33,68.28,68.29,6800.0,42.6131,42.6443,42.6131,42.6194,6800.0
2014-03-10 11:20:00,68.3,68.31,68.24,68.27,21800.0,42.6256,42.6319,42.5882,42.6069,21800.0
2014-03-10 11:25:00,68.28,68.33,68.19,68.2,22500.0,42.6131,42.6443,42.557,42.5632,22500.0
2014-03-10 11:30:00,68.2,68.21,68.11,68.13,19200.0,42.5632,42.5694,42.507,42.5195,19200.0
2014-03-10 11:35:00,68.13,68.13,68.1,68.11,7100.0,42.5195,42.5195,42.5008,42.507,7100.0
2014-03-10 11:40:00,68.11,68.11,68.06,68.07,10400.0,42.507,42.507,42.4758,42.4821,10400.0
2014-03-10 11:45:00,68.07,68.09,68.06,68.09,11300.0,42.4821,42.4946,42.4758,42.4946,11300.0
2014-03-10 11:50:00,68.09,68.09,68.02,68.03,8300.0,42.4946,42.4946,42.4509,42.4571,8300.0
2014-03-10 11:55:00,68.03,68.03,67.98,67.99,11000.0,42.4571,42.4571,42.4259,42.4321,11000.0
2014-03-10 12:00:00,67.99,68.01,67.97,67.98,11600.0,42.4321,42.4446,42.4197,42.4259,11600.0
2014-03-10 12:05:00,67.99,68.07,67.98,68.03,10400.0,42.4321,42.4821,42.4259,42.4571,10400.0
2014-03-10 12:10:00,68.03,68.09,68.03,68.07,11800.0,42.4571,42.4946,42.4571,42.4821,11800.0
2014-03-10 12:15:00,68.06,68.11,68.06,68.07,7400.0,42.4758,42.507,42.4758,42.4821,7400.0
2014-03-10 12:20:00,68.09,68.09,68.06,68.06,8700.0,42.4946,42.4946,42.4758,42.4758,8700.0
2014-03-10 12:25:00,68.06,68.17,68.06,68.17,16800.0,42.4758,42.5445,42.4758,42.5445,16800.0
2014-03-10 12:30:00,68.18,68.23,68.18,68.21,3800.0,42.5507,42.5819,42.5507,42.5694,3800.0
2014-03-10 12:35:00,68.22,68.22,68.18,68.22,4800.0,42.5757,42.5757,42.5507,42.5757,4800.0
2014-03-10 12:40:00,68.21,68.23,68.19,68.22,15500.0,42.5694,42.5819,42.557,42.5757,15500.0
2014-03-10 12:45:00,68.22,68.22,68.19,68.19,3200.0,42.5757,42.5757,42.557,42.557,3200.0
2014-03-10 12:50:00,68.19,68.23,68.19,68.23,5900.0,42.557,42.5819,42.557,42.5819,5900.0
2014-03-10 12:55:00,68.23,68.39,68.23,68.35,9100.0,42.5819,42.6818,42.5819,42.6568,9100.0
2014-03-10 13:00:00,68.34,68.38,68.33,68.37,6500.0,42.6506,42.6755,42.6443,42.6693,6500.0
2014-03-10 13:05:00,68.38,68.39,68.3,68.3,10400.0,42.6755,42.6818,42.6256,42.6256,10400.0
2014-03-10 13:10:00,68.31,68.32,68.25,68.27,7000.0,42.6319,42.6381,42.5944,42.6069,7000.0
2014-03-10 13:15:00,68.26,68.28,68.24,68.27,6200.0,42.6007,42.6131,42.5882,42.6069,6200.0
2014-03-10 13:20:00,68.25,68.29,68.2,68.2,18200.0,42.5944,42.6194,42.5632,42.5632,18200.0
2014-03-10 13:25:00,68.21,68.26,68.18,68.26,7200.0,42.5694,42.6007,42.5507,42.6007,7200.0
2014-03-10 13:30:00,68.26,68.26,68.18,68.18,5800.0,42.6007,42.6007,42.5507,42.5507,5800.0
2014-03-10 13:35:00,68.18,68.18,68.13,68.17,7100.0,42.5507,42.5507,42.5195,42.5445,7100.0
2014-03-10 13:40:00,68.17,68.17,68.13,68.16,10500.0,42.5445,42.5445,42.5195,42.5382,10500.0
2014-03-10 13:45:00,68.17,68.18,68.15,68.18,7300.0,42.5445,42.5507,42.532,42.5507,7300.0
2014-03-10 13:50:00,68.17,68.19,68.15,68.18,6900.0,42.5445,42.557,42.532,42.5507,6900.0
2014-03-10 13:55:00,68.18,68.19,68.17,68.19,3300.0,42.5507,42.557,42.5445,42.557,3300.0
2014-03-10 14:00:00,68.18,68.19,68.11,68.14,17200.0,42.5507,42.557,42.507,42.5258,17200.0
2014-03-10 14:05:00,68.15,68.16,68.14,68.15,6700.0,42.532,42.5382,42.5258,42.532,6700.0
2014-03-10 14:10:00,68.16,68.17,68.15,68.17,8800.0,42.5382,42.5445,42.532,42.5445,8800.0
2014-03-10 14:15:00,68.17,68.23,68.17,68.21,34000.0,42.5445,42.5819,42.5445,42.5694,34000.0
2014-03-10 14:20:00,68.21,68.25,68.2,68.25,13900.0,42.5694,42.5944,42.5632,42.5944,13900.0
2014-03-10 14:25:00,68.24,68.28,68.24,68.26,7800.0,42.5882,42.6131,42.5882,42.6007,7800.0
2014-03-10 14:30:00,68.26,68.3,68.25,68.3,13900.0,42.6007,42.6256,42.5944,42.6256,13900.0
2014-03-10 14:35:00,68.3,68.3,68.29,68.3,4300.0,42.6256,42.6256,42.6194,42.6256,4300.0
2014-03-10 14:40:00,68.29,68.29,68.26,68.27,6500.0,42.6194,42.6194,42.6007,42.6069,6500.0
2014-03-10 14:45:00,68.27,68.34,68.27,68.34,32600.0,42.6069,42.6506,42.6069,42.6506,32600.0
2014-03-10 14:50:00,68.34,68.34,68.3,68.33,31500.0,42.6506,42.6506,42.6256,42.6443,31500.0
2014-03-10 14:55:00,68.32,68.34,68.31,68.33,11700.0,42.6381,42.6506,42.6319,42.6443,11700.0
2014-03-10 15:00:00,68.33,68.34,68.28,68.31,25900.0,42.6443,42.6506,42.6131,42.6319,25900.0
2014-03-10 15:05:00,68.31,68.31,68.23,68.28,32600.0,42.6319,42.6319,42.5819,42.6131,32600.0
2014-03-10 15:10:00,68.27,68.27,68.2,68.22,17400.0,42.6069,42.6069,42.5632,42.5757,17400.0
2014-03-10 15:15:00,68.22,68.22,68.18,68.22,24900.0,42.5757,42.5757,42.5507,42.5757,24900.0
2014-03-10 15:20:00,68.22,68.26,68.21,68.26,12600.0,42.5757,42.6007,42.5694,42.6007,12600.0
2014-03-10 15:25:00,68.27,68.28,68.18,68.21,29500.0,42.6069,42.6131,42.5507,42.5694,29500.0
2014-03-10 15:30:00,68.21,68.28,68.19,68.27,27800.0,42.5694,42.6131,42.557,42.6069,27800.0
2014-03-10 15:35:00,68.27,68.32,68.26,68.32,30400.0,42.6069,42.6381,42.6007,42.6381,30400.0
2014-03-10 15:40:00,68.31,68.32,68.24,68.28,78900.0,42.6319,42.6381,42.5882,42.6131,78900.0
2014-03-10 15:45:00,68.29,68.39,68.29,68.39,89400.0,42.6194,42.6818,42.6194,42.6818,89400.0
2014-03-10 15:50:00,68.37,68.4,68.36,68.38,66300.0,42.6693,42.688,42.6631,42.6755,66300.0
2014-03-10 15:55:00,68.38,68.39,68.29,68.35,267000.0,42.6755,42.6818,42.6194,42.6568,267000.0
2014-03-11 09:30:00,68.43,68.43,68.21,68.26,31200.0,42.7067,42.7067,42.5694,42.6007,31200.0
2014-03-11 09:35:00,68.26,68.28,68.12,68.12,34900.0,42.6007,42.6131,42.5133,42.5133,34900.0
2014-03-11 09:40:00,68.13,68.25,68.12,68.19,26500.0,42.5195,42.5944,42.5133,42.557,26500.0
2014-03-11 09:45:00,68.18,68.19,68.09,68.11,25800.0,42.5507,42.557,42.4946,42.507,25800.0
2014-03-11 09:50:00,68.1,68.11,68.0,68.09,25100.0,42.5008,42.507,42.4384,42.4946,25100.0
2014-03-11 09:55:00,68.09,68.1,67.98,67.98,15700.0,42.4946,42.5008,42.4259,42.4259,15700.0
2014-03-11 10:00:00,67.99,68.02,67.83,67.87,30800.0,42.4321,42.4509,42.3323,42.3573,30800.0
2014-03-11 10:05:00,67.87,67.96,67.82,67.91,18400.0,42.3573,42.4134,42.3261,42.3822,18400.0
2014-03-11 10:10:00,67.92,67.95,67.89,67.91,18700.0,42.3885,42.4072,42.3697,42.3822,18700.0
2014-03-11 10:15:00,67.91,67.91,67.8,67.82,22900.0,42.3822,42.3822,42.3136,42.3261,22900.0
2014-03-11 10:20:00,67.82,67.83,67.75,67.79,21900.0,42.3261,42.3323,42.2824,42.3073,21900.0
2014-03-11 10:25:00,67.8,67.93,67.78,67.93,21000.0,42.3136,42.3947,42.3011,42.3947,21000.0
2014-03-11 10:30:00,67.94,68.08,67.94,68.08,28200.0,42.4009,42.4883,42.4009,42.4883,28200.0
2014-03-11 10:35:00,68.09,68.14,68.04,68.04,22500.0,42.4946,42.5258,42.4634,42.4634,22500.0
2014-03-11 10:40:00,68.04,68.07,68.03,68.05,9900.0,42.4634,42.4821,42.4571,42.4696,9900.0
2014-03-11 10:45:00,68.05,68.2,68.05,68.2,15900.0,42.4696,42.5632,42.4696,42.5632,15900.0
2014-03-11 10:50:00,68.21,68.23,68.15,68.16,12500.0,42.5694,42.5819,42.532,42.5382,12500.0
2014-03-11 10:55:00,68.16,68.19,68.14,68.14,9400.0,42.5382,42.557,42.5258,42.5258,9400.0
2014-03-11 11:00:00,68.15,68.2,68.15,68.19,9400.0,42.532,42.5632,42.532,42.557,9400.0
2014-03-11 11:05:00,68.2,68.26,68.2,68.24,7200.0,42.5632,42.6007,42.5632,42.5882,7200.0
2014-03-11 11:10:00,68.25,68.35,68.25,68.34,58300.0,42.5944,42.6568,42.5944,42.6506,58300.0
2014-03-11 11:15:00,68.34,68.34,68.31,68.32,7300.0,42.6506,42.6506,42.6319,42.6381,7300.0
2014-03-11 11:20:00,68.31,68.38,68.31,68.37,14600.0,42.6319,42.6755,42.6319,42.6693,14600.0
2014-03-11 11:25:00,68.37,68.38,68.34,68.34,14900.0,42.6693,42.6755,42.6506,42.6506,14900.0
2014-03-11 11:30:00,68.33,68.33,68.21,68.25,12300.0,42.6443,42.6443,42.5694,42.5944,12300.0
2014-03-11 11:35:00,68.26,68.31,68.26,68.3,5800.0,42.6007,42.6319,42.6007,42.6256,5800.0
2014-03-11 11:40:00,68.29,68.3,68.17,68.18,7900.0,42.6194,42.6256,42.5445,42.5507,7900.0
2014-03-11 11:45:00,68.17,68.17,68.1,68.16,12400.0,42.5445,42.5445,42.5008,42.5382,12400.0
2014-03-11 11:50:00,68.15,68.18,68.05,68.05,49200.0,42.532,42.5507,42.4696,42.4696,49200.0
2014-03-11 11:55:00,68.05,68.09,67.99,68.06,117300.0,42.4696,42.4946,42.4321,42.4758,117300.0
2014-03-11 12:00:00,68.06,68.16,68.05,68.1,95500.0,42.4758,42.5382,42.4696,42.5008,95500.0
2014-03-11 12:05:00,68.1,68.14,68.09,68.11,42200.0,42.5008,42.5258,42.4946,42.507,42200.0
2014-03-11 12:10:00,68.12,68.14,68.09,68.11,31600.0,42.5133,42.5258,42.4946,42.507,31600.0
2014-03-11 12:15:00,68.12,68.13,68.02,68.04,55700.0,42.5133,42.5195,42.4509,42.4634,55700.0
2014-03-11 12:20:00,68.03,68.05,67.99,67.99,6600.0,42.4571,42.4696,42.4321,42.4321,6600.0
2014-03-11 12:25:00,67.99,68.02,67.99,68.02,8600.0,42.4321,42.4509,42.4321,42.4509,8600.0
2014-03-11 12:30:00,68.02,68.11,68.02,68.11,10400.0,42.4509,42.507,42.4509,42.507,10400.0
2014-03-11 12:35:00,68.1,68.1,68.06,68.07,7600.0,42.5008,42.5008,42.4758,42.4821,7600.0
2014-03-11 12:40:00,68.08,68.08,68.03,68.06,10100.0,42.4883,42.4883,42.4571,42.4758,10100.0
2014-03-11 12:45:00,68.06,68.13,68.01,68.07,40400.0,42.4758,42.5195,42.4446,42.4821,40400.0
2014-03-11 12:50:00,68.07,68.19,68.07,68.18,58300.0,42.4821,42.557,42.4821,42.5507,58300.0
2014-03-11 12:55:00,68.18,68.18,68.07,68.07,14700.0,42.5507,42.5507,42.4821,42.4821,14700.0
2014-03-11 13:00:00,68.07,68.08,68.03,68.08,7300.0,42.4821,42.4883,42.4571,42.4883,7300.0
2014-03-11 13:05:00,68.08,68.1,68.04,68.09,6600.0,42.4883,42.5008,42.4634,42.4946,6600.0
2014-03-11 13:10:00,68.1,68.19,68.09,68.17,174300.0,42.5008,42.557,42.4946,42.5445,174300.0
2014-03-11 13:15:00,68.18,68.2,68.11,68.13,56700.0,42.5507,42.5632,42.507,42.5195,56700.0
2014-03-11 13:20:00,68.14,68.17,68.12,68.13,24800.0,42.5258,42.5445,42.5133,42.5195,24800.0
2014-03-11 13:25:00,68.13,68.14,68.08,68.1,6000.0,42.5195,42.5258,42.4883,42.5008,6000.0
2014-03-11 13:30:00,68.09,68.16,68.08,68.14,7000.0,42.4946,42.5382,42.4883,42.5258,7000.0
2014-03-11 13:35:00,68.17,68.26,68.17,68.25,4100.0,42.5445,42.6007,42.5445,42.5944,4100.0
2014-03-11 13:40:00,68.25,68.27,68.23,68.23,7900.0,42.5944,42.6069,42.5819,42.5819,7900.0
2014-03-11 13:45:00,68.23,68.31,68.23,68.31,13200.0,42.5819,42.6319,42.5819,42.6319,13200.0
2014-03-11 13:50:00,68.31,68.31,68.27,68.28,5000.0,42.6319,42.6319,42.6069,42.6131,5000.0
2014-03-11 13:55:00,68.28,68.31,68.26,68.3,8000.0,42.6131,42.6319,42.6007,42.6256,8000.0
2014-03-11 14:00:00,68.29,68.29,68.2,68.21,11000.0,42.6194,42.6194,42.5632,42.5694,11000.0
2014-03-11 14:05:00,68.2,68.22,68.2,68.22,5500.0,42.5632,42.5757,42.5632,42.5757,5500.0
2014-03-11 14:10:00,68.2,68.21,68.17,68.18,21500.0,42.5632,42.5694,42.5445,42.5507,21500.0
2014-03-11 14:15:00,68.17,68.2,68.16,68.2,8900.0,42.5445,42.5632,42.5382,42.5632,8900.0
2014-03-11 14:20:00,68.2,68.21,68.15,68.16,9800.0,42.5632,42.5694,42.532,42.5382,9800.0
2014-03-11 14:25:00,68.16,68.16,68.13,68.14,6900.0,42.5382,42.5382,42.5195,42.5258,6900.0
2014-03-11 14:30:00,68.14,68.15,68.12,68.15,7100.0,42.5258,42.532,42.5133,42.532,7100.0
2014-03-11 14:35:00,68.15,68.16,68.09,68.09,9100.0,42.532,42.5382,42.4946,42.4946,9100.0
2014-03-11 14:40:00,68.1,68.14,68.09,68.14,7300.0,42.5008,42.5258,42.4946,42.5258,7300.0
2014-03-11 14:45:00,68.13,68.18,68.13,68.15,7800.0,42.5195,42.5507,42.5195,42.532,7800.0
2014-03-11 14:50:00,68.15,68.16,68.11,68.12,16700.0,42.532,42.5382,42.507,42.5133,16700.0
2014-03-11 14:55:00,68.12,68.15,68.11,68.14,4000.0,42.5133,42.532,42.507,42.5258,4000.0
2014-03-11 15:00:00,68.13,68.13,68.04,68.11,21600.0,42.5195,42.5195,42.4634,42.507,21600.0
2014-03-11 15:05:00,68.11,68.12,68.07,68.11,12100.0,42.507,42.5133,42.4821,42.507,12100.0
2014-03-11 15:10:00,68.11,68.11,68.05,68.08,14000.0,42.507,42.507,42.4696,42.4883,14000.0
2014-03-11 15:15:00,68.07,68.11,68.07,68.08,16900.0,42.4821,42.507,42.4821,42.4883,16900.0
2014-03-11 15:20:00,68.09,68.16,68.08,68.15,16500.0,42.4946,42.5382,42.4883,42.532,16500.0
2014-03-11 15:25:00,68.15,68.16,68.1,68.1,14900.0,42.532,42.5382,42.5008,42.5008,14900.0
2014-03-11 15:30:00,68.09,68.15,68.09,68.13,24600.0,42.4946,42.532,42.4946,42.5195,24600.0
2014-03-11 15:35:00,68.14,68.14,68.06,68.1,31000.0,42.5258,42.5258,42.4758,42.5008,31000.0
2014-03-11 15:40:00,68.1,68.12,68.02,68.03,33300.0,42.5008,42.5133,42.4509,42.4571,33300.0
2014-03-11 15:45:00,68.03,68.03,68.0,68.02,50300.0,42.4571,42.4571,42.4384,42.4509,50300.0
2014-03-11 15:50:00,68.02,68.08,68.01,68.06,62700.0,42.4509,42.4883,42.4446,42.4758,62700.0
2014-03-11 15:55:00,68.05,68.12,68.05,68.06,135100.0,42.4696,42.5133,42.4696,42.4758,135100.0
2014-03-12 09:30:00,68.01,68.55,67.85,68.49,44100.0,42.4446,42.7816,42.3448,42.7442,44100.0
2014-03-12 09:35:00,68.49,68.49,68.32,68.32,35700.0,42.7442,42.7442,42.6381,42.6381,35700.0
2014-03-12 09:40:00,68.35,68.43,68.3,68.42,30400.0,42.6568,42.7067,42.6256,42.7005,30400.0
2014-03-12 09:45:00,68.42,68.43,68.26,68.39,46200.0,42.7005,42.7067,42.6007,42.6818,46200.0
2014-03-12 09:50:00,68.38,68.43,68.33,68.37,30200.0,42.6755,42.7067,42.6443,42.6693,30200.0
2014-03-12 09:55:00,68.37,68.41,68.29,68.31,32500.0,42.6693,42.6943,42.6194,42.6319,32500.0
2014-03-12 10:00:00,68.31,68.45,68.31,68.4,34700.0,42.6319,42.7192,42.6319,42.688,34700.0
2014-03-12 10:05:00,68.4,68.5,68.32,68.5,19600.0,42.688,42.7504,42.6381,42.7504,19600.0
2014-03-12 10:10:00,68.51,68.52,68.48,68.49,23000.0,42.7567,42.7629,42.738,42.7442,23000.0
2014-03-12 10:15:00,68.48,68.48,68.41,68.48,21500.0,42.738,42.738,42.6943,42.738,21500.0
2014-03-12 10:20:00,68.47,68.52,68.47,68.48,10800.0,42.7317,42.7629,42.7317,42.738,10800.0
2014-03-12 10:25:00,68.48,68.51,68.46,68.5,11700.0,42.738,42.7567,42.7255,42.7504,11700.0
2014-03-12 10:30:00,68.48,68.52,68.46,68.5,23400.0,42.738,42.7629,42.7255,42.7504,23400.0
2014-03-12 10:35:00,68.5,68.5,68.44,68.45,18900.0,42.7504,42.7504,42.713,42.7192,18900.0
2014-03-12 10:40:00,68.46,68.51,68.45,68.5,8300.0,42.7255,42.7567,42.7192,42.7504,8300.0
2014-03-12 10:45:00,68.49,68.52,68.45,68.47,13300.0,42.7442,42.7629,42.7192,42.7317,13300.0
2014-03-12 10:50:00,68.46,68.46,68.43,68.45,23300.0,42.7255,42.7255,42.7067,42.7192,23300.0
2014-03-12 10:55:00,68.46,68.54,68.46,68.48,22800.0,42.7255,42.7754,42.7255,42.738,22800.0
2014-03-12 11:00:00,68.49,68.49,68.45,68.45,9600.0,42.7442,42.7442,42.7192,42.7192,9600.0
2014-03-12 11:05:00,68.46,68.52,68.46,68.5,15600.0,42.7255,42.7629,42.7255,42.7504,15600.0
2014-03-12 11:10:00,68.49,68.51,68.49,68.5,7600.0,42.7442,42.7567,42.7442,42.7504,7600.0
2014-03-12 11:15:00,68.49,68.52,68.48,68.5,17600.0,42.7442,42.7629,42.738,42.7504,17600.0
2014-03-12 11:20:00,68.5,68.52,68.47,68.51,29100.0,42.7504,42.7629,42.7317,42.7567,29100.0
2014-03-12 11:25:00,68.51,68.52,68.48,68.48,9400.0,42.7567,42.7629,42.738,42.738,9400.0
2014-03-12 11:30:00,68.48,68.51,68.47,68.5,21100.0,42.738,42.7567,42.7317,42.7504,21100.0
2014-03-12 11:35:00,68.49,68.52,68.47,68.51,29000.0,42.7442,42.7629,42.7317,42.7567,29000.0
2014-03-12 11:40:00,68.5,68.56,68.49,68.51,26500.0,42.7504,42.7879,42.7442,42.7567,26500.0
2014-03-12 11:45:00,68.5,68.51,68.49,68.51,34400.0,42.7504,42.7567,42.7442,42.7567,34400.0
2014-03-12 11:50:00,68.51,68.57,68.49,68.56,22900.0,42.7567,42.7941,42.7442,42.7879,22900.0
2014-03-12 11:55:00,68.56,68.56,68.5,68.51,8700.0,42.7879,42.7879,42.7504,42.7567,8700.0
2014-03-12 12:00:00,68.51,68.61,68.5,68.58,22300.0,42.7567,42.8191,42.7504,42.8004,22300.0
2014-03-12 12:05:00,68.58,68.68,68.58,68.68,11000.0,42.8004,42.8628,42.8004,42.8628,11000.0
2014-03-12 12:10:00,68.7,68.7,68.63,68.63,7500.0,42.8753,42.8753,42.8316,42.8316,7500.0
2014-03-12 12:15:00,68.63,68.64,68.6,68.62,7200.0,42.8316,42.8378,42.8128,42.8253,7200.0
2014-03-12 12:20:00,68.62,68.63,68.55,68.56,11000.0,42.8253,42.8316,42.7816,42.7879,11000.0
2014-03-12 12:25:00,68.57,68.58,68.5,68.52,10600.0,42.7941,42.8004,42.7504,42.7629,10600.0
2014-03-12 12:30:00,68.53,68.53,68.5,68.52,9800.0,42.7692,42.7692,42.7504,42.7629,9800.0
2014-03-12 12:35:00,68.52,68.57,68.52,68.52,13900.0,42.7629,42.7941,42.7629,42.7629,13900.0
2014-03-12 12:40:00,68.51,68.55,68.51,68.54,7400.0,42.7567,42.7816,42.7567,42.7754,7400.0
2014-03-12 12:45:00,68.55,68.6,68.55,68.56,10700.0,42.7816,42.8128,42.7816,42.7879,10700.0
2014-03-12 12:50:00,68.56,68.58,68.55,68.58,7300.0,42.7879,42.8004,42.7816,42.8004,7300.0
2014-03-12 12:55:00,68.57,68.64,68.57,68.63,7100.0,42.7941,42.8378,42.7941,42.8316,7100.0
2014-03-12 13:00:00,68.64,68.66,68.62,68.65,10400.0,42.8378,42.8503,42.8253,42.844,10400.0
2014-03-12 13:05:00,68.65,68.67,68.65,68.65,8000.0,42.844,42.8565,42.844,42.844,8000.0
2014-03-12 13:10:00,68.64,68.64,68.59,68.6,9300.0,42.8378,42.8378,42.8066,42.8128,9300.0
2014-03-12 13:15:00,68.6,68.61,68.56,68.57,7800.0,42.8128,42.8191,42.7879,42.7941,7800.0
2014-03-12 13:20:00,68.58,68.59,68.54,68.58,25600.0,42.8004,42.8066,42.7754,42.8004,25600.0
2014-03-12 13:25:00,68.57,68.62,68.55,68.58,25700.0,42.7941,42.8253,42.7816,42.8004,25700.0
2014-03-12 13:30:00,68.58,68.6,68.57,68.59,10200.0,42.8004,42.8128,42.7941,42.8066,10200.0
2014-03-12 13:35:00,68.6,68.64,68.6,68.64,45800.0,42.8128,42.8378,42.8128,42.8378,45800.0
2014-03-12 13:40:00,68.64,68.7,68.64,68.67,16000.0,42.8378,42.8753,42.8378,42.8565,16000.0
2014-03-12 13:45:00,68.67,68.68,68.6,68.63,34600.0,42.8565,42.8628,42.8128,42.8316,34600.0
2014-03-12 13:50:00,68.63,68.63,68.6,68.62,9800.0,42.8316,42.8316,42.8128,42.8253,9800.0
2014-03-12 13:55:00,68.61,68.63,68.59,68.61,27600.0,42.8191,42.8316,42.8066,42.8191,27600.0
2014-03-12 14:00:00,68.63,68.65,68.59,68.61,15200.0,42.8316,42.844,42.8066,42.8191,15200.0
2014-03-12 14:05:00,68.6,68.62,68.55,68.55,14100.0,42.8128,42.8253,42.7816,42.7816,14100.0
2014-03-12 14:10:00,68.55,68.6,68.55,68.56,9100.0,42.7816,42.8128,42.7816,42.7879,9100.0
2014-03-12 14:15:00,68.56,68.56,68.53,68.55,16300.0,42.7879,42.7879,42.7692,42.7816,16300.0
2014-03-12 14:20:00,68.55,68.64,68.55,68.64,17500.0,42.7816,42.8378,42.7816,42.8378,17500.0
2014-03-12 14:25:00,68.64,68.66,68.63,68.64,24800.0,42.8378,42.8503,42.8316,42.8378,24800.0
2014-03-12 14:30:00,68.65,68.65,68.62,68.63,13000.0,42.844,42.844,42.8253,42.8316,13000.0
2014-03-12 14:35:00,68.63,68.65,68.63,68.64,10200.0,42.8316,42.844,42.8316,42.8378,10200.0
2014-03-12 14:40:00,68.63,68.68,68.63,68.66,39500.0,42.8316,42.8628,42.8316,42.8503,39500.0
2014-03-12 14:45:00,68.67,68.7,68.67,68.67,15000.0,42.8565,42.8753,42.8565,42.8565,15000.0
2014-03-12 14:50:00,68.67,68.7,68.67,68.7,13600.0,42.8565,42.8753,42.8565,42.8753,13600.0
2014-03-12 14:55:00,68.7,68.7,68.66,68.66,25600.0,42.8753,42.8753,42.8503,42.8503,25600.0
2014-03-12 15:00:00,68.66,68.67,68.64,68.67,20600.0,42.8503,42.8565,42.8378,42.8565,20600.0
2014-03-12 15:05:00,68.68,68.7,68.66,68.66,15300.0,42.8628,42.8753,42.8503,42.8503,15300.0
2014-03-12 15:10:00,68.66,68.69,68.63,68.69,152100.0,42.8503,42.869,42.8316,42.869,152100.0
2014-03-12 15:15:00,68.69,68.7,68.65,68.69,28600.0,42.869,42.8753,42.844,42.869,28600.0
2014-03-12 15:20:00,68.69,68.78,68.69,68.76,27100.0,42.869,42.9252,42.869,42.9127,27100.0
2014-03-12 15:25:00,68.77,68.8,68.74,68.78,37800.0,42.9189,42.9377,42.9002,42.9252,37800.0
2014-03-12 15:30:00,68.78,68.78,68.75,68.77,49400.0,42.9252,42.9252,42.9065,42.9189,49400.0
2014-03-12 15:35:00,68.76,68.79,68.75,68.78,57800.0,42.9127,42.9314,42.9065,42.9252,57800.0
2014-03-12 15:40:00,68.79,68.89,68.79,68.85,72100.0,42.9314,42.9938,42.9314,42.9689,72100.0
2014-03-12 15:45:00,68.85,68.92,68.83,68.92,133100.0,42.9689,43.0126,42.9564,43.0126,133100.0
2014-03-12 15:50:00,68.92,69.01,68.92,68.98,166200.0,43.0126,43.0687,43.0126,43.05,166200.0
2014-03-12 15:55:00,68.98,69.01,68.94,68.99,276100.0,43.05,43.0687,43.025,43.0562,276100.0
2014-03-13 09:30:00,69.04,69.14,68.92,69.05,78500.0,43.0874,43.1499,43.0126,43.0937,78500.0
2014-03-13 09:35:00,69.03,69.03,68.86,68.91,20500.0,43.0812,43.0812,42.9751,43.0063,20500.0
2014-03-13 09:40:00,68.9,69.05,68.89,69.01,33500.0,43.0001,43.0937,42.9938,43.0687,33500.0
2014-03-13 09:45:00,69.0,69.11,68.95,69.07,56300.0,43.0625,43.1311,43.0313,43.1062,56300.0
2014-03-13 09:50:00,69.05,69.08,68.96,68.96,35200.0,43.0937,43.1124,43.0375,43.0375,35200.0
2014-03-13 09:55:00,68.98,69.09,68.98,69.07,9700.0,43.05,43.1187,43.05,43.1062,9700.0
2014-03-13 10:00:00,69.04,69.05,68.94,68.95,29800.0,43.0874,43.0937,43.025,43.0313,29800.0
2014-03-13 10:05:00,68.97,69.06,68.97,68.99,9100.0,43.0438,43.0999,43.0438,43.0562,9100.0
2014-03-13 10:10:00,69.0,69.08,68.99,69.08,27000.0,43.0625,43.1124,43.0562,43.1124,27000.0
2014-03-13 10:15:00,69.09,69.11,69.05,69.05,18500.0,43.1187,43.1311,43.0937,43.0937,18500.0
2014-03-13 10:20:00,69.07,69.12,69.06,69.1,36900.0,43.1062,43.1374,43.0999,43.1249,36900.0
2014-03-13 10:25:00,69.1,69.26,69.09,69.25,78400.0,43.1249,43.2247,43.1187,43.2185,78400.0
2014-03-13 10:30:00,69.26,69.38,69.23,69.29,45900.0,43.2247,43.2996,43.206,43.2435,45900.0
2014-03-13 10:35:00,69.28,69.28,69.19,69.2,29100.0,43.2372,43.2372,43.1811,43.1873,29100.0
2014-03-13 10:40:00,69.19,69.19,69.14,69.15,27300.0,43.1811,43.1811,43.1499,43.1561,27300.0
2014-03-13 10:45:00,69.14,69.17,69.07,69.13,37900.0,43.1499,43.1686,43.1062,43.1436,37900.0
2014-03-13 10:50:00,69.12,69.28,69.11,69.28,53800.0,43.1374,43.2372,43.1311,43.2372,53800.0
2014-03-13 10:55:00,69.29,69.32,69.25,69.3,42200.0,43.2435,43.2622,43.2185,43.2497,42200.0
2014-03-13 11:00:00,69.31,69.32,69.28,69.29,29900.0,43.256,43.2622,43.2372,43.2435,29900.0
2014-03-13 11:05:00,69.3,69.33,69.29,69.3,35800.0,43.2497,43.2684,43.2435,43.2497,35800.0
2014-03-13 11:10:00,69.3,69.44,69.27,69.44,55300.0,43.2497,43.3371,43.231,43.3371,55300.0
2014-03-13 11:15:00,69.45,69.53,69.43,69.5,33800.0,43.3433,43.3933,43.3308,43.3745,33800.0
2014-03-13 11:20:00,69.51,69.55,69.49,69.5,71300.0,43.3808,43.4057,43.3683,43.3745,71300.0
2014-03-13 11:25:00,69.52,69.53,69.44,69.46,39700.0,43.387,43.3933,43.3371,43.3496,39700.0
2014-03-13 11:30:00,69.45,69.5,69.4,69.49,19100.0,43.3433,43.3745,43.3121,43.3683,19100.0
2014-03-13 11:35:00,69.5,69.52,69.48,69.48,20300.0,43.3745,43.387,43.362,43.362,20300.0
2014-03-13 11:40:00,69.49,69.52,69.48,69.48,10500.0,43.3683,43.387,43.362,43.362,10500.0
2014-03-13 11:45:00,69.49,69.52,69.48,69.51,17700.0,43.3683,43.387,43.362,43.3808,17700.0
2014-03-13 11:50:00,69.52,69.57,69.52,69.54,21400.0,43.387,43.4182,43.387,43.3995,21400.0
2014-03-13 11:55:00,69.55,69.58,69.53,69.56,15800.0,43.4057,43.4245,43.3933,43.412,15800.0
2014-03-13 12:00:00,69.56,69.59,69.55,69.56,19500.0,43.412,43.4307,43.4057,43.412,19500.0
2014-03-13 12:05:00,69.57,69.57,69.42,69.46,26900.0,43.4182,43.4182,43.3246,43.3496,26900.0
2014-03-13 12:10:00,69.46,69.47,69.35,69.37,17000.0,43.3496,43.3558,43.2809,43.2934,17000.0
2014-03-13 12:15:00,69.36,69.38,69.34,69.36,12500.0,43.2872,43.2996,43.2747,43.2872,12500.0
2014-03-13 12:20:00,69.36,69.39,69.35,69.37,10500.0,43.2872,43.3059,43.2809,43.2934,10500.0
2014-03-13 12:25:00,69.37,69.38,69.35,69.36,11500.0,43.2934,43.2996,43.2809,43.2872,11500.0
2014-03-13 12:30:00,69.36,69.39,69.32,69.37,11700.0,43.2872,43.3059,43.2622,43.2934,11700.0
2014-03-13 12:35:00,69.36,69.37,69.25,69.31,18500.0,43.2872,43.2934,43.2185,43.256,18500.0
2014-03-13 12:40:00,69.31,69.36,69.31,69.32,10700.0,43.256,43.2872,43.256,43.2622,10700.0
2014-03-13 12:45:00,69.31,69.35,69.28,69.35,8900.0,43.256,43.2809,43.2372,43.2809,8900.0
2014-03-13 12:50:00,69.36,69.38,69.29,69.33,10600.0,43.2872,43.2996,43.2435,43.2684,10600.0
2014-03-13 12:55:00,69.33,69.47,69.31,69.47,24800.0,43.2684,43.3558,43.256,43.3558,24800.0
2014-03-13 13:00:00,69.45,69.49,69.39,69.4,35700.0,43.3433,43.3683,43.3059,43.3121,35700.0
2014-03-13 13:05:00,69.4,69.46,69.36,69.45,21100.0,43.3121,43.3496,43.2872,43.3433,21100.0
2014-03-13 13:10:00,69.45,69.47,69.44,69.47,8300.0,43.3433,43.3558,43.3371,43.3558,8300.0
2014-03-13 13:15:00,69.48,69.5,69.43,69.47,40500.0,43.362,43.3745,43.3308,43.3558,40500.0
2014-03-13 13:20:00,69.47,69.5,69.47,69.47,36300.0,43.3558,43.3745,43.3558,43.3558,36300.0
2014-03-13 13:25:00,69.48,69.54,69.47,69.51,39800.0,43.362,43.3995,43.3558,43.3808,39800.0
2014-03-13 13:30:00,69.51,69.52,69.45,69.49,20500.0,43.3808,43.387,43.3433,43.3683,20500.0
2014-03-13 13:35:00,69.5,69.52,69.49,69.49,15900.0,43.3745,43.387,43.3683,43.3683,15900.0
2014-03-13 13:40:00,69.49,69.52,69.42,69.51,32200.0,43.3683,43.387,43.3246,43.3808,32200.0
2014-03-13 13:45:00,69.51,69.65,69.5,69.62,26700.0,43.3808,43.4681,43.3745,43.4494,26700.0
2014-03-13 13:50:00,69.62,69.66,69.57,69.57,25900.0,43.4494,43.4744,43.4182,43.4182,25900.0
2014-03-13 13:55:00,69.57,69.65,69.57,69.62,24700.0,43.4182,43.4681,43.4182,43.4494,24700.0
2014-03-13 14:00:00,69.62,69.64,69.59,69.59,35700.0,43.4494,43.4619,43.4307,43.4307,35700.0
2014-03-13 14:05:00,69.59,69.61,69.52,69.58,49100.0,43.4307,43.4432,43.387,43.4245,49100.0
2014-03-13 14:10:00,69.58,69.6,69.47,69.51,41000.0,43.4245,43.4369,43.3558,43.3808,41000.0
2014-03-13 14:15:00,69.52,69.55,69.48,69.52,34600.0,43.387,43.4057,43.362,43.387,34600.0
2014-03-13 14:20:00,69.53,69.57,69.5,69.53,32200.0,43.3933,43.4182,43.3745,43.3933,32200.0
2014-03-13 14:25:00,69.52,69.56,69.49,69.54,37800.0,43.387,43.412,43.3683,43.3995,37800.0
2014-03-13 14:30:00,69.53,69.57,69.52,69.55,18700.0,43.3933,43.4182,43.387,43.4057,18700.0
2014-03-13 14:35:00,69.56,69.61,69.52,69.58,21000.0,43.412,43.4432,43.387,43.4245,21000.0
2014-03-13 14:40:00,69.58,69.61,69.57,69.6,17200.0,43.4245,43.4432,43.4182,43.4369,17200.0
2014-03-13 14:45:00,69.61,69.63,69.56,69.61,26700.0,43.4432,43.4557,43.412,43.4432,26700.0
2014-03-13 14:50:00,69.61,69.62,69.56,69.59,11600.0,43.4432,43.4494,43.412,43.4307,11600.0
2014-03-13 14:55:00,69.58,69.65,69.57,69.64,34300.0,43.4245,43.4681,43.4182,43.4619,34300.0
2014-03-13 15:00:00,69.63,69.68,69.59,69.64,26700.0,43.4557,43.4869,43.4307,43.4619,26700.0
2014-03-13 15:05:00,69.63,69.64,69.55,69.57,33300.0,43.4557,43.4619,43.4057,43.4182,33300.0
2014-03-13 15:10:00,69.57,69.62,69.49,69.53,81600.0,43.4182,43.4494,43.3683,43.3933,81600.0
2014-03-13 15:15:00,69.53,69.55,69.38,69.38,58000.0,43.3933,43.4057,43.2996,43.2996,58000.0
2014-03-13 15:20:00,69.38,69.49,69.35,69.47,62500.0,43.2996,43.3683,43.2809,43.3558,62500.0
2014-03-13 15:25:00,69.49,69.5,69.44,69.44,21600.0,43.3683,43.3745,43.3371,43.3371,21600.0
2014-03-13 15:30:00,69.45,69.5,69.43,69.46,51400.0,43.3433,43.3745,43.3308,43.3496,51400.0
2014-03-13 15:35:00,69.45,69.5,69.45,69.46,63200.0,43.3433,43.3745,43.3433,43.3496,63200.0
2014-03-13 15:40:00,69.46,69.5,69.46,69.48,53700.0,43.3496,43.3745,43.3496,43.362,53700.0
2014-03-13 15:45:00,69.48,69.5,69.45,69.48,192700.0,43.362,43.3745,43.3433,43.362,192700.0
2014-03-13 15:50:00,69.49,69.5,69.48,69.49,88900.0,43.3683,43.3745,43.362,43.3683,88900.0
2014-03-13 15:55:00,69.5,69.53,69.47,69.49,251700.0,43.3745,43.3933,43.3558,43.3683,251700.0
2014-03-14 09:30:00,69.42,69.42,69.13,69.28,150400.0,43.3246,43.3246,43.1436,43.2372,150400.0
2014-03-14 09:35:00,69.3,69.65,69.3,69.65,36400.0,43.2497,43.4681,43.2497,43.4681,36400.0
2014-03-14 09:40:00,69.6,69.65,69.46,69.48,51000.0,43.4369,43.4681,43.3496,43.362,51000.0
2014-03-14 09:45:00,69.5,69.77,69.5,69.7,22900.0,43.3745,43.543,43.3745,43.4993,22900.0
2014-03-14 09:50:00,69.71,69.82,69.67,69.8,58800.0,43.5056,43.5742,43.4806,43.5618,58800.0
2014-03-14 09:55:00,69.78,69.8,69.63,69.63,18500.0,43.5493,43.5618,43.4557,43.4557,18500.0
2014-03-14 10:00:00,69.62,69.82,69.62,69.76,70100.0,43.4494,43.5742,43.4494,43.5368,70100.0
2014-03-14 10:05:00,69.74,69.95,69.69,69.92,30300.0,43.5243,43.6554,43.4931,43.6366,30300.0
2014-03-14 10:10:00,69.92,69.94,69.74,69.74,83800.0,43.6366,43.6491,43.5243,43.5243,83800.0
2014-03-14 10:15:00,69.73,69.78,69.62,69.68,19400.0,43.5181,43.5493,43.4494,43.4869,19400.0
2014-03-14 10:20:00,69.71,69.75,69.66,69.69,11700.0,43.5056,43.5306,43.4744,43.4931,11700.0
2014-03-14 10:25:00,69.68,69.75,69.68,69.71,10800.0,43.4869,43.5306,43.4869,43.5056,10800.0
2014-03-14 10:30:00,69.71,69.71,69.58,69.7,522400.0,43.5056,43.5056,43.4245,43.4993,522400.0
2014-03-14 10:35:00,69.68,69.83,69.67,69.83,17800.0,43.4869,43.5805,43.4806,43.5805,17800.0
2014-03-14 10:40:00,69.82,69.82,69.71,69.71,12800.0,43.5742,43.5742,43.5056,43.5056,12800.0
2014-03-14 10:45:00,69.72,69.76,69.66,69.75,15100.0,43.5118,43.5368,43.4744,43.5306,15100.0
2014-03-14 10:50:00,69.73,69.89,69.73,69.8,36500.0,43.5181,43.6179,43.5181,43.5618,36500.0
2014-03-14 10:55:00,69.8,69.81,69.73,69.77,10400.0,43.5618,43.568,43.5181,43.543,10400.0
2014-03-14 11:00:00,69.78,69.87,69.78,69.84,1014900.0,43.5493,43.6054,43.5493,43.5867,1014900.0
2014-03-14 11:05:00,69.84,69.87,69.78,69.85,16000.0,43.5867,43.6054,43.5493,43.593,16000.0
2014-03-14 11:10:00,69.85,69.89,69.84,69.88,14800.0,43.593,43.6179,43.5867,43.6117,14800.0
2014-03-14 11:15:00,69.87,69.87,69.8,69.81,11000.0,43.6054,43.6054,43.5618,43.568,11000.0
2014-03-14 11:20:00,69.8,69.81,69.77,69.79,11400.0,43.5618,43.568,43.543,43.5555,11400.0
2014-03-14 11:25:00,69.78,69.91,69.77,69.9,33300.0,43.5493,43.6304,43.543,43.6242,33300.0
2014-03-14 11:30:00,69.9,69.91,69.83,69.84,21000.0,43.6242,43.6304,43.5805,43.5867,21000.0
2014-03-14 11:35:00,69.84,69.89,69.81,69.88,24300.0,43.5867,43.6179,43.568,43.6117,24300.0
2014-03-14 11:40:00,69.88,69.91,69.85,69.9,68000.0,43.6117,43.6304,43.593,43.6242,68000.0
2014-03-14 11:45:00,69.9,69.94,69.89,69.91,26200.0,43.6242,43.6491,43.6179,43.6304,26200.0
2014-03-14 11:50:00,69.91,69.93,69.82,69.83,19900.0,43.6304,43.6429,43.5742,43.5805,19900.0
2014-03-14 11:55:00,69.85,69.89,69.83,69.88,18500.0,43.593,43.6179,43.5805,43.6117,18500.0
2014-03-14 12:00:00,69.88,69.9,69.78,69.8,16100.0,43.6117,43.6242,43.5493,43.5618,16100.0
2014-03-14 12:05:00,69.81,69.89,69.81,69.88,12200.0,43.568,43.6179,43.568,43.6117,12200.0
2014-03-14 12:10:00,69.88,69.9,69.85,69.87,11000.0,43.6117,43.6242,43.593,43.6054,11000.0
2014-03-14 12:15:00,69.86,69.92,69.85,69.9,15700.0,43.5992,43.6366,43.593,43.6242,15700.0
2014-03-14 12:20:00,69.9,69.95,69.9,69.92,10100.0,43.6242,43.6554,43.6242,43.6366,10100.0
2014-03-14 12:25:00,69.92,69.92,69.79,69.81,19700.0,43.6366,43.6366,43.5555,43.568,19700.0
2014-03-14 12:30:00,69.81,69.83,69.75,69.75,24100.0,43.568,43.5805,43.5306,43.5306,24100.0
2014-03-14 12:35:00,69.76,69.87,69.75,69.87,9700.0,43.5368,43.6054,43.5306,43.6054,9700.0
2014-03-14 12:40:00,69.85,69.9,69.83,69.89,9600.0,43.593,43.6242,43.5805,43.6179,9600.0
2014-03-14 12:45:00,69.9,69.93,69.84,69.92,19000.0,43.6242,43.6429,43.5867,43.6366,19000.0
2014-03-14 12:50:00,69.92,69.95,69.91,69.93,11600.0,43.6366,43.6554,43.6304,43.6429,11600.0
2014-03-14 12:55:00,69.94,69.98,69.94,69.98,5600.0,43.6491,43.6741,43.6491,43.6741,5600.0
2014-03-14 13:00:00,69.97,70.0,69.95,69.99,11300.0,43.6679,43.6866,43.6554,43.6803,11300.0
2014-03-14 13:05:00,70.0,70.0,69.97,69.98,14200.0,43.6866,43.6866,43.6679,43.6741,14200.0
2014-03-14 13:10:00,69.98,69.99,69.96,69.99,6600.0,43.6741,43.6803,43.6616,43.6803,6600.0
2014-03-14 13:15:00,69.99,70.07,69.97,70.07,25900.0,43.6803,43.7303,43.6679,43.7303,25900.0
2014-03-14 13:20:00,70.08,70.09,70.03,70.03,30100.0,43.7365,43.7427,43.7053,43.7053,30100.0
2014-03-14 13:25:00,70.03,70.06,70.0,70.06,10600.0,43.7053,43.724,43.6866,43.724,10600.0
2014-03-14 13:30:00,70.05,70.06,70.01,70.02,15000.0,43.7178,43.724,43.6928,43.6991,15000.0
2014-03-14 13:35:00,70.01,70.02,70.0,70.0,16300.0,43.6928,43.6991,43.6866,43.6866,16300.0
2014-03-14 13:40:00,69.99,70.0,69.94,69.97,19300.0,43.6803,43.6866,43.6491,43.6679,19300.0
2014-03-14 13:45:00,69.97,70.0,69.96,70.0,15000.0,43.6679,43.6866,43.6616,43.6866,15000.0
2014-03-14 13:50:00,70.0,70.01,69.94,69.99,25100.0,43.6866,43.6928,43.6491,43.6803,25100.0
2014-03-14 13:55:00,69.99,70.02,69.97,70.02,12600.0,43.6803,43.6991,43.6679,43.6991,12600.0
2014-03-14 14:00:00,70.02,70.02,70.0,70.02,14500.0,43.6991,43.6991,43.6866,43.6991,14500.0
2014-03-14 14:05:00,70.01,70.01,69.97,70.0,3700.0,43.6928,43.6928,43.6679,43.6866,3700.0
2014-03-14 14:10:00,69.98,69.98,69.93,69.95,8700.0,43.6741,43.6741,43.6429,43.6554,8700.0
2014-03-14 14:15:00,69.94,69.97,69.92,69.93,12600.0,43.6491,43.6679,43.6366,43.6429,12600.0
2014-03-14 14:20:00,69.92,69.94,69.91,69.92,9500.0,43.6366,43.6491,43.6304,43.6366,9500.0
2014-03-14 14:25:00,69.92,69.92,69.89,69.92,9300.0,43.6366,43.6366,43.6179,43.6366,9300.0
2014-03-14 14:30:00,69.91,69.92,69.9,69.91,4800.0,43.6304,43.6366,43.6242,43.6304,4800.0
2014-03-14 14:35:00,69.91,69.91,69.82,69.82,10100.0,43.6304,43.6304,43.5742,43.5742,10100.0
2014-03-14 14:40:00,69.82,69.83,69.73,69.79,17300.0,43.5742,43.5805,43.5181,43.5555,17300.0
2014-03-14 14:45:00,69.78,69.84,69.77,69.83,12300.0,43.5493,43.5867,43.543,43.5805,12300.0
2014-03-14 14:50:00,69.83,69.83,69.76,69.76,8400.0,43.5805,43.5805,43.5368,43.5368,8400.0
2014-03-14 14:55:00,69.76,69.78,69.73,69.73,8300.0,43.5368,43.5493,43.5181,43.5181,8300.0
2014-03-14 15:00:00,69.73,69.79,69.73,69.79,8000.0,43.5181,43.5555,43.5181,43.5555,8000.0
2014-03-14 15:05:00,69.78,69.78,69.71,69.73,16800.0,43.5493,43.5493,43.5056,43.5181,16800.0
2014-03-14 15:10:00,69.72,69.73,69.7,69.7,29200.0,43.5118,43.5181,43.4993,43.4993,29200.0
2014-03-14 15:15:00,69.7,69.73,69.68,69.72,34400.0,43.4993,43.5181,43.4869,43.5118,34400.0
2014-03-14 15:20:00,69.72,69.81,69.72,69.8,34700.0,43.5118,43.568,43.5118,43.5618,34700.0
2014-03-14 15:25:00,69.8,69.83,69.79,69.81,19400.0,43.5618,43.5805,43.5555,43.568,19400.0
2014-03-14 15:30:00,69.81,69.9,69.8,69.84,23600.0,43.568,43.6242,43.5618,43.5867,23600.0
2014-03-14 15:35:00,69.85,69.87,69.8,69.87,23600.0,43.593,43.6054,43.5618,43.6054,23600.0
2014-03-14 15:40:00,69.87,69.9,69.83,69.88,914300.0,43.6054,43.6242,43.5805,43.6117,914300.0
2014-03-14 15:45:00,69.89,69.89,69.74,69.81,70800.0,43.6179,43.6179,43.5243,43.568,70800.0
2014-03-14 15:50:00,69.8,69.82,69.77,69.82,90100.0,43.5618,43.5742,43.543,43.5742,90100.0
2014-03-14 15:55:00,69.83,69.93,69.81,69.88,154600.0,43.5805,43.6429,43.568,43.6117,154600.0
2014-03-17 09:30:00,70.23,70.29,69.91,69.93,506400.0,43.8301,43.8676,43.6304,43.6429,506400.0
2014-03-17 09:35:00,69.91,69.91,69.68,69.77,24100.0,43.6304,43.6304,43.4869,43.543,24100.0
2014-03-17 09:40:00,69.76,70.01,69.74,69.93,11000.0,43.5368,43.6928,43.5243,43.6429,11000.0
2014-03-17 09:45:00,69.96,70.1,69.89,70.08,16100.0,43.6616,43.749,43.6179,43.7365,16100.0
2014-03-17 09:50:00,70.09,70.12,69.99,70.02,11900.0,43.7427,43.7615,43.6803,43.6991,11900.0
2014-03-17 09:55:00,70.04,70.11,70.03,70.09,10400.0,43.7115,43.7552,43.7053,43.7427,10400.0
2014-03-17 10:00:00,70.09,70.19,70.07,70.14,122700.0,43.7427,43.8052,43.7303,43.7739,122700.0
2014-03-17 10:05:00,70.14,70.18,70.04,70.18,17100.0,43.7739,43.7989,43.7115,43.7989,17100.0
2014-03-17 10:10:00,70.2,70.28,70.18,70.25,224600.0,43.8114,43.8613,43.7989,43.8426,224600.0
2014-03-17 10:15:00,70.26,70.44,70.26,70.44,15900.0,43.8488,43.9612,43.8488,43.9612,15900.0
2014-03-17 10:20:00,70.43,70.43,70.31,70.33,244400.0,43.9549,43.9549,43.88,43.8925,244400.0
2014-03-17 10:25:00,70.34,70.54,70.34,70.54,24600.0,43.8988,44.0236,43.8988,44.0236,24600.0
2014-03-17 10:30:00,70.54,70.54,70.41,70.44,33300.0,44.0236,44.0236,43.9425,43.9612,33300.0
2014-03-17 10:35:00,70.45,70.45,70.34,70.38,13300.0,43.9674,43.9674,43.8988,43.9237,13300.0
2014-03-17 10:40:00,70.38,70.42,70.36,70.38,11500.0,43.9237,43.9487,43.9113,43.9237,11500.0
2014-03-17 10:45:00,70.36,70.43,70.35,70.39,145200.0,43.9113,43.9549,43.905,43.93,145200.0
2014-03-17 10:50:00,70.4,70.44,70.37,70.38,17400.0,43.9362,43.9612,43.9175,43.9237,17400.0
2014-03-17 10:55:00,70.37,70.43,70.37,70.4,16700.0,43.9175,43.9549,43.9175,43.9362,16700.0
2014-03-17 11:00:00,70.39,70.45,70.35,70.41,14300.0,43.93,43.9674,43.905,43.9425,14300.0
2014-03-17 11:05:00,70.41,70.43,70.37,70.42,10100.0,43.9425,43.9549,43.9175,43.9487,10100.0
2014-03-17 11:10:00,70.41,70.47,70.41,70.46,16200.0,43.9425,43.9799,43.9425,43.9737,16200.0
2014-03-17 11:15:00,70.46,70.52,70.41,70.44,21800.0,43.9737,44.0111,43.9425,43.9612,21800.0
2014-03-17 11:20:00,70.45,70.51,70.42,70.51,18700.0,43.9674,44.0049,43.9487,44.0049,18700.0
2014-03-17 11:25:00,70.51,70.52,70.49,70.52,18600.0,44.0049,44.0111,43.9924,44.0111,18600.0
2014-03-17 11:30:00,70.52,70.52,70.46,70.49,12000.0,44.0111,44.0111,43.9737,43.9924,12000.0
2014-03-17 11:35:00,70.5,70.54,70.5,70.53,16200.0,43.9986,44.0236,43.9986,44.0173,16200.0
2014-03-17 11:40:00,70.53,70.54,70.51,70.52,14600.0,44.0173,44.0236,44.0049,44.0111,14600.0
2014-03-17 11:45:00,70.51,70.54,70.45,70.54,13900.0,44.0049,44.0236,43.9674,44.0236,13900.0
2014-03-17 11:50:00,70.53,70.55,70.5,70.55,11200.0,44.0173,44.0298,43.9986,44.0298,11200.0
2014-03-17 11:55:00,70.54,70.59,70.52,70.59,21200.0,44.0236,44.0548,44.0111,44.0548,21200.0
2014-03-17 12:00:00,70.59,70.62,70.58,70.6,21100.0,44.0548,44.0735,44.0486,44.061,21100.0
2014-03-17 12:05:00,70.61,70.61,70.55,70.55,12900.0,44.0673,44.0673,44.0298,44.0298,12900.0
2014-03-17 12:10:00,70.56,70.63,70.56,70.62,10100.0,44.0361,44.0798,44.0361,44.0735,10100.0
2014-03-17 12:15:00,70.63,70.64,70.58,70.58,14900.0,44.0798,44.086,44.0486,44.0486,14900.0
2014-03-17 12:20:00,70.58,70.59,70.55,70.59,12200.0,44.0486,44.0548,44.0298,44.0548,12200.0
2014-03-17 12:25:00,70.6,70.64,70.6,70.64,6500.0,44.061,44.086,44.061,44.086,6500.0
2014-03-17 12:30:00,70.63,70.65,70.6,70.63,12400.0,44.0798,44.0922,44.061,44.0798,12400.0
2014-03-17 12:35:00,70.64,70.65,70.62,70.62,7900.0,44.086,44.0922,44.0735,44.0735,7900.0
2014-03-17 12:40:00,70.62,70.65,70.61,70.64,12300.0,44.0735,44.0922,44.0673,44.086,12300.0
2014-03-17 12:45:00,70.64,70.64,70.59,70.6,6000.0,44.086,44.086,44.0548,44.061,6000.0
2014-03-17 12:50:00,70.59,70.6,70.56,70.57,17800.0,44.0548,44.061,44.0361,44.0423,17800.0
2014-03-17 12:55:00,70.57,70.59,70.55,70.58,18200.0,44.0423,44.0548,44.0298,44.0486,18200.0
2014-03-17 13:00:00,70.57,70.6,70.57,70.58,9500.0,44.0423,44.061,44.0423,44.0486,9500.0
2014-03-17 13:05:00,70.58,70.58,70.54,70.56,11000.0,44.0486,44.0486,44.0236,44.0361,11000.0
2014-03-17 13:10:00,70.56,70.56,70.52,70.53,9400.0,44.0361,44.0361,44.0111,44.0173,9400.0
2014-03-17 13:15:00,70.52,70.53,70.46,70.48,18000.0,44.0111,44.0173,43.9737,43.9861,18000.0
2014-03-17 13:20:00,70.47,70.49,70.45,70.48,7800.0,43.9799,43.9924,43.9674,43.9861,7800.0
2014-03-17 13:25:00,70.48,70.49,70.43,70.43,5900.0,43.9861,43.9924,43.9549,43.9549,5900.0
2014-03-17 13:30:00,70.43,70.45,70.42,70.43,15100.0,43.9549,43.9674,43.9487,43.9549,15100.0
2014-03-17 13:35:00,70.43,70.46,70.41,70.41,11000.0,43.9549,43.9737,43.9425,43.9425,11000.0
2014-03-17 13:40:00,70.41,70.41,70.37,70.37,8900.0,43.9425,43.9425,43.9175,43.9175,8900.0
2014-03-17 13:45:00,70.38,70.39,70.36,70.37,14000.0,43.9237,43.93,43.9113,43.9175,14000.0
2014-03-17 13:50:00,70.37,70.38,70.32,70.32,6000.0,43.9175,43.9237,43.8863,43.8863,6000.0
2014-03-17 13:55:00,70.32,70.37,70.3,70.35,14800.0,43.8863,43.9175,43.8738,43.905,14800.0
2014-03-17 14:00:00,70.35,70.39,70.35,70.39,11500.0,43.905,43.93,43.905,43.93,11500.0
2014-03-17 14:05:00,70.39,70.42,70.39,70.42,9500.0,43.93,43.9487,43.93,43.9487,9500.0
2014-03-17 14:10:00,70.41,70.46,70.41,70.45,441300.0,43.9425,43.9737,43.9425,43.9674,441300.0
2014-03-17 14:15:00,70.45,70.51,70.45,70.48,17600.0,43.9674,44.0049,43.9674,43.9861,17600.0
2014-03-17 14:20:00,70.49,70.56,70.48,70.56,13300.0,43.9924,44.0361,43.9861,44.0361,13300.0
2014-03-17 14:25:00,70.54,70.61,70.54,70.55,23700.0,44.0236,44.0673,44.0236,44.0298,23700.0
2014-03-17 14:30:00,70.55,70.55,70.46,70.48,10200.0,44.0298,44.0298,43.9737,43.9861,10200.0
2014-03-17 14:35:00,70.48,70.49,70.45,70.47,439900.0,43.9861,43.9924,43.9674,43.9799,439900.0
2014-03-17 14:40:00,70.46,70.52,70.46,70.5,13500.0,43.9737,44.0111,43.9737,43.9986,13500.0
2014-03-17 14:45:00,70.51,70.54,70.5,70.51,8600.0,44.0049,44.0236,43.9986,44.0049,8600.0
2014-03-17 14:50:00,70.51,70.52,70.49,70.52,12400.0,44.0049,44.0111,43.9924,44.0111,12400.0
2014-03-17 14:55:00,70.51,70.51,70.48,70.48,7900.0,44.0049,44.0049,43.9861,43.9861,7900.0
2014-03-17 15:00:00,70.48,70.48,70.42,70.47,37900.0,43.9861,43.9861,43.9487,43.9799,37900.0
2014-03-17 15:05:00,70.48,70.52,70.47,70.48,19600.0,43.9861,44.0111,43.9799,43.9861,19600.0
2014-03-17 15:10:00,70.47,70.48,70.44,70.44,14800.0,43.9799,43.9861,43.9612,43.9612,14800.0
2014-03-17 15:15:00,70.45,70.49,70.44,70.45,14100.0,43.9674,43.9924,43.9612,43.9674,14100.0
2014-03-17 15:20:00,70.46,70.49,70.46,70.49,13200.0,43.9737,43.9924,43.9737,43.9924,13200.0
2014-03-17 15:25:00,70.5,70.5,70.43,70.45,55200.0,43.9986,43.9986,43.9549,43.9674,55200.0
2014-03-17 15:30:00,70.46,70.5,70.45,70.48,22000.0,43.9737,43.9986,43.9674,43.9861,22000.0
2014-03-17 15:35:00,70.48,70.53,70.47,70.51,26600.0,43.9861,44.0173,43.9799,44.0049,26600.0
2014-03-17 15:40:00,70.51,70.54,70.5,70.5,34900.0,44.0049,44.0236,43.9986,43.9986,34900.0
2014-03-17 15:45:00,70.5,70.56,70.5,70.56,40600.0,43.9986,44.0361,43.9986,44.0361,40600.0
2014-03-17 15:50:00,70.55,70.58,70.52,70.53,67300.0,44.0298,44.0486,44.0111,44.0173,67300.0
2014-03-17 15:55:00,70.53,70.61,70.52,70.61,135600.0,44.0173,44.0673,44.0111,44.0673,135600.0
2014-03-18 09:30:00,70.6,70.72,70.2,70.24,43200.0,44.061,44.1359,43.8114,43.8364,43200.0
2014-03-18 09:35:00,70.23,70.44,70.23,70.3,22600.0,43.8301,43.9612,43.8301,43.8738,22600.0
2014-03-18 09:40:00,70.3,70.5,70.28,70.44,22500.0,43.8738,43.9986,43.8613,43.9612,22500.0
2014-03-18 09:45:00,70.45,70.46,70.33,70.42,23100.0,43.9674,43.9737,43.8925,43.9487,23100.0
2014-03-18 09:50:00,70.45,70.66,70.43,70.66,316800.0,43.9674,44.0985,43.9549,44.0985,316800.0
2014-03-18 09:55:00,70.67,70.69,70.59,70.64,16900.0,44.1047,44.1172,44.0548,44.086,16900.0
2014-03-18 10:00:00,70.66,70.79,70.65,70.77,15900.0,44.0985,44.1796,44.0922,44.1671,15900.0
2014-03-18 10:05:00,70.76,70.84,70.73,70.8,30800.0,44.1609,44.2108,44.1422,44.1859,30800.0
2014-03-18 10:10:00,70.8,70.8,70.72,70.75,25000.0,44.1859,44.1859,44.1359,44.1546,25000.0
2014-03-18 10:15:00,70.75,70.82,70.71,70.81,28200.0,44.1546,44.1983,44.1297,44.1921,28200.0
2014-03-18 10:20:00,70.81,70.82,70.71,70.72,12200.0,44.1921,44.1983,44.1297,44.1359,12200.0
2014-03-18 10:25:00,70.73,70.86,70.73,70.86,35100.0,44.1422,44.2233,44.1422,44.2233,35100.0
2014-03-18 10:30:00,70.86,70.87,70.8,70.84,17600.0,44.2233,44.2295,44.1859,44.2108,17600.0
2014-03-18 10:35:00,70.84,70.84,70.78,70.82,16300.0,44.2108,44.2108,44.1734,44.1983,16300.0
2014-03-18 10:40:00,70.82,70.83,70.69,70.72,14600.0,44.1983,44.2046,44.1172,44.1359,14600.0
2014-03-18 10:45:00,70.73,70.76,70.67,70.7,15900.0,44.1422,44.1609,44.1047,44.1234,15900.0
2014-03-18 10:50:00,70.71,70.77,70.64,70.65,18900.0,44.1297,44.1671,44.086,44.0922,18900.0
2014-03-18 10:55:00,70.63,70.64,70.44,70.44,15900.0,44.0798,44.086,43.9612,43.9612,15900.0
2014-03-18 11:00:00,70.46,70.48,70.44,70.44,12200.0,43.9737,43.9861,43.9612,43.9612,12200.0
2014-03-18 11:05:00,70.44,70.47,70.39,70.46,19600.0,43.9612,43.9799,43.93,43.9737,19600.0
2014-03-18 11:10:00,70.47,70.51,70.46,70.5,11300.0,43.9799,44.0049,43.9737,43.9986,11300.0
2014-03-18 11:15:00,70.51,70.59,70.51,70.59,8400.0,44.0049,44.0548,44.0049,44.0548,8400.0
2014-03-18 11:20:00,70.6,70.61,70.55,70.56,8600.0,44.061,44.0673,44.0298,44.0361,8600.0
2014-03-18 11:25:00,70.57,70.6,70.57,70.58,4800.0,44.0423,44.061,44.0423,44.0486,4800.0
2014-03-18 11:30:00,70.58,70.6,70.54,70.56,12200.0,44.0486,44.061,44.0236,44.0361,12200.0
2014-03-18 11:35:00,70.56,70.56,70.48,70.53,169800.0,44.0361,44.0361,43.9861,44.0173,169800.0
2014-03-18 11:40:00,70.52,70.53,70.39,70.41,15200.0,44.0111,44.0173,43.93,43.9425,15200.0
2014-03-18 11:45:00,70.41,70.5,70.41,70.47,7400.0,43.9425,43.9986,43.9425,43.9799,7400.0
2014-03-18 11:50:00,70.45,70.51,70.45,70.51,7300.0,43.9674,44.0049,43.9674,44.0049,7300.0
2014-03-18 11:55:00,70.52,70.58,70.52,70.57,7900.0,44.0111,44.0486,44.0111,44.0423,7900.0
2014-03-18 12:00:00,70.56,70.58,70.5,70.58,24000.0,44.0361,44.0486,43.9986,44.0486,24000.0
2014-03-18 12:05:00,70.59,70.62,70.56,70.59,9700.0,44.0548,44.0735,44.0361,44.0548,9700.0
2014-03-18 12:10:00,70.59,70.61,70.57,70.61,6300.0,44.0548,44.0673,44.0423,44.0673,6300.0
2014-03-18 12:15:00,70.61,70.62,70.55,70.6,14100.0,44.0673,44.0735,44.0298,44.061,14100.0
2014-03-18 12:20:00,70.6,70.61,70.56,70.6,12600.0,44.061,44.0673,44.0361,44.061,12600.0
2014-03-18 12:25:00,70.6,70.62,70.57,70.58,8300.0,44.061,44.0735,44.0423,44.0486,8300.0
2014-03-18 12:30:00,70.59,70.68,70.57,70.67,16100.0,44.0548,44.111,44.0423,44.1047,16100.0
2014-03-18 12:35:00,70.69,70.75,70.65,70.71,20300.0,44.1172,44.1546,44.0922,44.1297,20300.0
2014-03-18 12:40:00,70.71,70.71,70.61,70.64,11100.0,44.1297,44.1297,44.0673,44.086,11100.0
2014-03-18 12:45:00,70.65,70.74,70.65,70.73,15000.0,44.0922,44.1484,44.0922,44.1422,15000.0
2014-03-18 12:50:00,70.73,70.74,70.7,70.71,8500.0,44.1422,44.1484,44.1234,44.1297,8500.0
2014-03-18 12:55:00,70.7,70.71,70.68,70.69,5700.0,44.1234,44.1297,44.111,44.1172,5700.0
2014-03-18 13:00:00,70.69,70.7,70.68,70.69,7000.0,44.1172,44.1234,44.111,44.1172,7000.0
2014-03-18 13:05:00,70.7,70.71,70.69,70.7,4500.0,44.1234,44.1297,44.1172,44.1234,4500.0
2014-03-18 13:10:00,70.7,70.7,70.67,70.67,8200.0,44.1234,44.1234,44.1047,44.1047,8200.0
2014-03-18 13:15:00,70.67,70.68,70.64,70.67,21800.0,44.1047,44.111,44.086,44.1047,21800.0
2014-03-18 13:20:00,70.67,70.72,70.67,70.72,6400.0,44.1047,44.1359,44.1047,44.1359,6400.0
2014-03-18 13:25:00,70.71,70.77,70.71,70.74,11200.0,44.1297,44.1671,44.1297,44.1484,11200.0
2014-03-18 13:30:00,70.75,70.75,70.71,70.74,54600.0,44.1546,44.1546,44.1297,44.1484,54600.0
2014-03-18 13:35:00,70.74,70.75,70.72,70.74,9800.0,44.1484,44.1546,44.1359,44.1484,9800.0
2014-03-18 13:40:00,70.75,70.87,70.75,70.83,43000.0,44.1546,44.2295,44.1546,44.2046,43000.0
2014-03-18 13:45:00,70.83,70.83,70.72,70.72,5600.0,44.2046,44.2046,44.1359,44.1359,5600.0
2014-03-18 13:50:00,70.72,70.74,70.7,70.71,5900.0,44.1359,44.1484,44.1234,44.1297,5900.0
2014-03-18 13:55:00,70.7,70.7,70.65,70.67,9200.0,44.1234,44.1234,44.0922,44.1047,9200.0
2014-03-18 14:00:00,70.67,70.69,70.63,70.64,8400.0,44.1047,44.1172,44.0798,44.086,8400.0
2014-03-18 14:05:00,70.64,70.65,70.58,70.61,18500.0,44.086,44.0922,44.0486,44.0673,18500.0
2014-03-18 14:10:00,70.62,70.66,70.62,70.64,8800.0,44.0735,44.0985,44.0735,44.086,8800.0
2014-03-18 14:15:00,70.64,70.65,70.63,70.65,7500.0,44.086,44.0922,44.0798,44.0922,7500.0
2014-03-18 14:20:00,70.66,70.69,70.66,70.68,6700.0,44.0985,44.1172,44.0985,44.111,6700.0
2014-03-18 14:25:00,70.68,70.68,70.66,70.68,8300.0,44.111,44.111,44.0985,44.111,8300.0
2014-03-18 14:30:00,70.67,70.67,70.61,70.62,12500.0,44.1047,44.1047,44.0673,44.0735,12500.0
2014-03-18 14:35:00,70.62,70.63,70.62,70.62,11600.0,44.0735,44.0798,44.0735,44.0735,11600.0
2014-03-18 14:40:00,70.61,70.61,70.59,70.6,8500.0,44.0673,44.0673,44.0548,44.061,8500.0
2014-03-18 14:45:00,70.6,70.62,70.59,70.6,8400.0,44.061,44.0735,44.0548,44.061,8400.0
2014-03-18 14:50:00,70.59,70.62,70.59,70.6,7400.0,44.0548,44.0735,44.0548,44.061,7400.0
2014-03-18 14:55:00,70.6,70.6,70.56,70.58,12200.0,44.061,44.061,44.0361,44.0486,12200.0
2014-03-18 15:00:00,70.58,70.59,70.53,70.54,13000.0,44.0486,44.0548,44.0173,44.0236,13000.0
2014-03-18 15:05:00,70.55,70.56,70.53,70.56,10400.0,44.0298,44.0361,44.0173,44.0361,10400.0
2014-03-18 15:10:00,70.56,70.56,70.52,70.54,14900.0,44.0361,44.0361,44.0111,44.0236,14900.0
2014-03-18 15:15:00,70.54,70.56,70.53,70.54,9500.0,44.0236,44.0361,44.0173,44.0236,9500.0
2014-03-18 15:20:00,70.54,70.56,70.52,70.52,15900.0,44.0236,44.0361,44.0111,44.0111,15900.0
2014-03-18 15:25:00,70.53,70.53,70.48,70.53,272200.0,44.0173,44.0173,43.9861,44.0173,272200.0
2014-03-18 15:30:00,70.53,70.54,70.46,70.48,21900.0,44.0173,44.0236,43.9737,43.9861,21900.0
2014-03-18 15:35:00,70.48,70.55,70.48,70.55,18000.0,43.9861,44.0298,43.9861,44.0298,18000.0
2014-03-18 15:40:00,70.55,70.58,70.52,70.53,33200.0,44.0298,44.0486,44.0111,44.0173,33200.0
2014-03-18 15:45:00,70.54,70.56,70.53,70.55,29400.0,44.0236,44.0361,44.0173,44.0298,29400.0
2014-03-18 15:50:00,70.55,70.58,70.55,70.57,41300.0,44.0298,44.0486,44.0298,44.0423,41300.0
2014-03-18 15:55:00,70.57,70.58,70.49,70.5,115800.0,44.0423,44.0486,43.9924,43.9986,115800.0
2014-03-19 09:30:00,70.64,70.64,70.5,70.5,25200.0,44.086,44.086,43.9986,43.9986,25200.0
2014-03-19 09:35:00,70.54,70.58,70.44,70.46,510400.0,44.0236,44.0486,43.9612,43.9737,510400.0
2014-03-19 09:40:00,70.46,70.67,70.46,70.58,40300.0,43.9737,44.1047,43.9737,44.0486,40300.0
2014-03-19 09:45:00,70.57,70.57,70.5,70.5,11000.0,44.0423,44.0423,43.9986,43.9986,11000.0
2014-03-19 09:50:00,70.49,70.5,70.37,70.47,24100.0,43.9924,43.9986,43.9175,43.9799,24100.0
2014-03-19 09:55:00,70.49,70.6,70.48,70.58,20400.0,43.9924,44.061,43.9861,44.0486,20400.0
2014-03-19 10:00:00,70.58,70.63,70.57,70.62,14500.0,44.0486,44.0798,44.0423,44.0735,14500.0
2014-03-19 10:05:00,70.62,70.77,70.62,70.77,43100.0,44.0735,44.1671,44.0735,44.1671,43100.0
2014-03-19 10:10:00,70.78,70.89,70.77,70.81,45900.0,44.1734,44.242,44.1671,44.1921,45900.0
2014-03-19 10:15:00,70.81,70.81,70.74,70.78,12000.0,44.1921,44.1921,44.1484,44.1734,12000.0
2014-03-19 10:20:00,70.77,70.8,70.76,70.78,15500.0,44.1671,44.1859,44.1609,44.1734,15500.0
2014-03-19 10:25:00,70.79,70.88,70.78,70.86,12100.0,44.1796,44.2358,44.1734,44.2233,12100.0
2014-03-19 10:30:00,70.87,70.92,70.86,70.91,16300.0,44.2295,44.2607,44.2233,44.2545,16300.0
2014-03-19 10:35:00,70.92,70.94,70.89,70.93,10700.0,44.2607,44.2732,44.242,44.267,10700.0
2014-03-19 10:40:00,70.93,71.0,70.93,70.99,13800.0,44.267,44.3107,44.267,44.3044,13800.0
2014-03-19 10:45:00,71.0,71.03,70.96,70.97,18400.0,44.3107,44.3294,44.2857,44.2919,18400.0
2014-03-19 10:50:00,70.98,71.01,70.95,70.95,13500.0,44.2982,44.3169,44.2795,44.2795,13500.0
2014-03-19 10:55:00,70.96,70.97,70.86,70.86,10200.0,44.2857,44.2919,44.2233,44.2233,10200.0
2014-03-19 11:00:00,70.85,70.92,70.84,70.88,18000.0,44.2171,44.2607,44.2108,44.2358,18000.0
2014-03-19 11:05:00,70.88,70.91,70.88,70.91,9500.0,44.2358,44.2545,44.2358,44.2545,9500.0
2014-03-19 11:10:00,70.92,70.98,70.92,70.98,13500.0,44.2607,44.2982,44.2607,44.2982,13500.0
2014-03-19 11:15:00,70.97,71.0,70.95,70.95,11600.0,44.2919,44.3107,44.2795,44.2795,11600.0
2014-03-19 11:20:00,70.95,70.98,70.94,70.97,10700.0,44.2795,44.2982,44.2732,44.2919,10700.0
2014-03-19 11:25:00,70.97,70.99,70.94,70.99,7700.0,44.2919,44.3044,44.2732,44.3044,7700.0
2014-03-19 11:30:00,70.99,71.11,70.99,71.11,15100.0,44.3044,44.3793,44.3044,44.3793,15100.0
2014-03-19 11:35:00,71.1,71.19,71.09,71.19,18300.0,44.3731,44.4292,44.3668,44.4292,18300.0
2014-03-19 11:40:00,71.19,71.23,71.15,71.15,84600.0,44.4292,44.4542,44.4043,44.4043,84600.0
2014-03-19 11:45:00,71.16,71.16,71.04,71.04,16700.0,44.4105,44.4105,44.3356,44.3356,16700.0
2014-03-19 11:50:00,71.05,71.08,71.01,71.03,12200.0,44.3419,44.3606,44.3169,44.3294,12200.0
2014-03-19 11:55:00,71.02,71.02,70.87,70.88,10300.0,44.3232,44.3232,44.2295,44.2358,10300.0
2014-03-19 12:00:00,70.87,70.89,70.79,70.79,10200.0,44.2295,44.242,44.1796,44.1796,10200.0
2014-03-19 12:05:00,70.79,70.86,70.76,70.84,9900.0,44.1796,44.2233,44.1609,44.2108,9900.0
2014-03-19 12:10:00,70.85,70.95,70.83,70.95,18000.0,44.2171,44.2795,44.2046,44.2795,18000.0
2014-03-19 12:15:00,70.95,70.97,70.84,70.85,11100.0,44.2795,44.2919,44.2108,44.2171,11100.0
2014-03-19 12:20:00,70.86,70.89,70.82,70.88,13000.0,44.2233,44.242,44.1983,44.2358,13000.0
2014-03-19 12:25:00,70.87,70.93,70.87,70.9,10300.0,44.2295,44.267,44.2295,44.2483,10300.0
2014-03-19 12:30:00,70.9,70.91,70.82,70.85,9600.0,44.2483,44.2545,44.1983,44.2171,9600.0
2014-03-19 12:35:00,70.83,70.85,70.73,70.77,11500.0,44.2046,44.2171,44.1422,44.1671,11500.0
2014-03-19 12:40:00,70.77,70.77,70.72,70.75,8400.0,44.1671,44.1671,44.1359,44.1546,8400.0
2014-03-19 12:45:00,70.74,70.79,70.73,70.75,10100.0,44.1484,44.1796,44.1422,44.1546,10100.0
2014-03-19 12:50:00,70.76,70.76,70.7,70.7,7700.0,44.1609,44.1609,44.1234,44.1234,7700.0
2014-03-19 12:55:00,70.71,70.72,70.69,70.7,13800.0,44.1297,44.1359,44.1172,44.1234,13800.0
2014-03-19 13:00:00,70.69,70.72,70.69,70.7,9400.0,44.1172,44.1359,44.1172,44.1234,9400.0
2014-03-19 13:05:00,70.71,70.71,70.68,70.68,3800.0,44.1297,44.1297,44.111,44.111,3800.0
2014-03-19 13:10:00,70.68,70.68,70.65,70.66,5000.0,44.111,44.111,44.0922,44.0985,5000.0
2014-03-19 13:15:00,70.66,70.68,70.66,70.68,6400.0,44.0985,44.111,44.0985,44.111,6400.0
2014-03-19 13:20:00,70.69,70.82,70.69,70.82,10400.0,44.1172,44.1983,44.1172,44.1983,10400.0
2014-03-19 13:25:00,70.82,70.89,70.82,70.89,8700.0,44.1983,44.242,44.1983,44.242,8700.0
2014-03-19 13:30:00,70.88,70.88,70.86,70.86,9600.0,44.2358,44.2358,44.2233,44.2233,9600.0
2014-03-19 13:35:00,70.85,70.89,70.85,70.86,10600.0,44.2171,44.242,44.2171,44.2233,10600.0
2014-03-19 13:40:00,70.87,70.88,70.85,70.85,13800.0,44.2295,44.2358,44.2171,44.2171,13800.0
2014-03-19 13:45:00,70.86,70.86,70.81,70.84,9300.0,44.2233,44.2233,44.1921,44.2108,9300.0
2014-03-19 13:50:00,70.83,70.87,70.83,70.86,5300.0,44.2046,44.2295,44.2046,44.2233,5300.0
2014-03-19 13:55:00,70.86,70.94,70.86,70.94,7600.0,44.2233,44.2732,44.2233,44.2732,7600.0
2014-03-19 14:00:00,70.94,70.95,70.57,70.66,76500.0,44.2732,44.2795,44.0423,44.0985,76500.0
2014-03-19 14:05:00,70.66,70.66,70.38,70.46,35400.0,44.0985,44.0985,43.9237,43.9737,35400.0
2014-03-19 14:10:00,70.45,70.58,70.44,70.57,17900.0,43.9674,44.0486,43.9612,44.0423,17900.0
2014-03-19 14:15:00,70.59,70.62,70.52,70.59,26400.0,44.0548,44.0735,44.0111,44.0548,26400.0
2014-03-19 14:20:00,70.6,70.6,70.36,70.37,27500.0,44.061,44.061,43.9113,43.9175,27500.0
2014-03-19 14:25:00,70.37,70.43,70.29,70.34,30000.0,43.9175,43.9549,43.8676,43.8988,30000.0
2014-03-19 14:30:00,70.35,70.41,70.26,70.3,22000.0,43.905,43.9425,43.8488,43.8738,22000.0
2014-03-19 14:35:00,70.28,70.31,70.02,70.04,51500.0,43.8613,43.88,43.6991,43.7115,51500.0
2014-03-19 14:40:00,70.04,70.09,69.83,69.95,42800.0,43.7115,43.7427,43.5805,43.6554,42800.0
2014-03-19 14:45:00,69.97,70.0,69.87,69.94,23200.0,43.6679,43.6866,43.6054,43.6491,23200.0
2014-03-19 14:50:00,69.94,70.0,69.91,69.96,20800.0,43.6491,43.6866,43.6304,43.6616,20800.0
2014-03-19 14:55:00,69.97,70.04,69.94,69.97,16100.0,43.6679,43.7115,43.6491,43.6679,16100.0
2014-03-19 15:00:00,69.98,70.04,69.96,70.0,23100.0,43.6741,43.7115,43.6616,43.6866,23100.0
2014-03-19 15:05:00,69.99,70.0,69.57,69.58,62700.0,43.6803,43.6866,43.4182,43.4245,62700.0
2014-03-19 15:10:00,69.56,69.61,69.38,69.45,49600.0,43.412,43.4432,43.2996,43.3433,49600.0
2014-03-19 15:15:00,69.45,69.58,69.4,69.54,41400.0,43.3433,43.4245,43.3121,43.3995,41400.0
2014-03-19 15:20:00,69.51,69.62,69.5,69.58,37100.0,43.3808,43.4494,43.3745,43.4245,37100.0
2014-03-19 15:25:00,69.58,69.59,69.48,69.58,29300.0,43.4245,43.4307,43.362,43.4245,29300.0
2014-03-19 15:30:00,69.6,69.74,69.59,69.71,35400.0,43.4369,43.5243,43.4307,43.5056,35400.0
2014-03-19 15:35:00,69.72,69.73,69.64,69.65,27600.0,43.5118,43.5181,43.4619,43.4681,27600.0
2014-03-19 15:40:00,69.67,69.77,69.62,69.77,93100.0,43.4806,43.543,43.4494,43.543,93100.0
2014-03-19 15:45:00,69.77,69.83,69.72,69.82,91100.0,43.543,43.5805,43.5118,43.5742,91100.0
2014-03-19 15:50:00,69.83,69.89,69.8,69.89,167200.0,43.5805,43.6179,43.5618,43.6179,167200.0
2014-03-19 15:55:00,69.89,69.96,69.83,69.84,202800.0,43.6179,43.6616,43.5805,43.5867,202800.0
2014-03-20 09:30:00,70.08,70.08,69.17,69.26,95900.0,43.7365,43.7365,43.1686,43.2247,95900.0
2014-03-20 09:35:00,69.28,69.44,69.25,69.28,17500.0,43.2372,43.3371,43.2185,43.2372,17500.0
2014-03-20 09:40:00,69.31,69.55,69.27,69.27,21600.0,43.256,43.4057,43.231,43.231,21600.0
2014-03-20 09:45:00,69.29,69.5,69.27,69.41,28800.0,43.2435,43.3745,43.231,43.3184,28800.0
2014-03-20 09:50:00,69.41,69.41,69.23,69.31,14700.0,43.3184,43.3184,43.206,43.256,14700.0
2014-03-20 09:55:00,69.3,69.33,69.17,69.19,17700.0,43.2497,43.2684,43.1686,43.1811,17700.0
2014-03-20 10:00:00,69.17,69.23,68.97,68.99,50300.0,43.1686,43.206,43.0438,43.0562,50300.0
2014-03-20 10:05:00,69.0,69.34,69.0,69.27,47800.0,43.0625,43.2747,43.0625,43.231,47800.0
2014-03-20 10:10:00,69.27,69.4,69.26,69.34,64100.0,43.231,43.3121,43.2247,43.2747,64100.0
2014-03-20 10:15:00,69.37,69.42,69.36,69.38,25300.0,43.2934,43.3246,43.2872,43.2996,25300.0
2014-03-20 10:20:00,69.37,69.5,69.37,69.5,26600.0,43.2934,43.3745,43.2934,43.3745,26600.0
2014-03-20 10:25:00,69.5,69.52,69.44,69.45,30200.0,43.3745,43.387,43.3371,43.3433,30200.0
2014-03-20 10:30:00,69.45,69.5,69.44,69.5,25300.0,43.3433,43.3745,43.3371,43.3745,25300.0
2014-03-20 10:35:00,69.49,69.6,69.43,69.45,32700.0,43.3683,43.4369,43.3308,43.3433,32700.0
2014-03-20 10:40:00,69.46,69.51,69.46,69.5,25300.0,43.3496,43.3808,43.3496,43.3745,25300.0
2014-03-20 10:45:00,69.49,69.52,69.48,69.51,13100.0,43.3683,43.387,43.362,43.3808,13100.0
2014-03-20 10:50:00,69.5,69.53,69.46,69.47,21500.0,43.3745,43.3933,43.3496,43.3558,21500.0
2014-03-20 10:55:00,69.47,69.47,69.43,69.45,14000.0,43.3558,43.3558,43.3308,43.3433,14000.0
2014-03-20 11:00:00,69.45,69.46,69.39,69.4,18400.0,43.3433,43.3496,43.3059,43.3121,18400.0
2014-03-20 11:05:00,69.4,69.4,69.33,69.34,45300.0,43.3121,43.3121,43.2684,43.2747,45300.0
2014-03-20 11:10:00,69.33,69.45,69.33,69.43,62700.0,43.2684,43.3433,43.2684,43.3308,62700.0
2014-03-20 11:15:00,69.43,69.44,69.4,69.43,18100.0,43.3308,43.3371,43.3121,43.3308,18100.0
2014-03-20 11:20:00,69.43,69.45,69.42,69.43,34000.0,43.3308,43.3433,43.3246,43.3308,34000.0
2014-03-20 11:25:00,69.44,69.5,69.42,69.5,28200.0,43.3371,43.3745,43.3246,43.3745,28200.0
2014-03-20 11:30:00,69.49,69.53,69.48,69.5,47200.0,43.3683,43.3933,43.362,43.3745,47200.0
2014-03-20 11:35:00,69.51,69.52,69.47,69.48,31000.0,43.3808,43.387,43.3558,43.362,31000.0
2014-03-20 11:40:00,69.48,69.5,69.46,69.5,16500.0,43.362,43.3745,43.3496,43.3745,16500.0
2014-03-20 11:45:00,69.49,69.51,69.47,69.51,19400.0,43.3683,43.3808,43.3558,43.3808,19400.0
2014-03-20 11:50:00,69.51,69.54,69.5,69.51,19500.0,43.3808,43.3995,43.3745,43.3808,19500.0
2014-03-20 11:55:00,69.51,69.58,69.51,69.56,22400.0,43.3808,43.4245,43.3808,43.412,22400.0
2014-03-20 12:00:00,69.54,69.58,69.53,69.57,19300.0,43.3995,43.4245,43.3933,43.4182,19300.0
2014-03-20 12:05:00,69.56,69.57,69.52,69.54,19700.0,43.412,43.4182,43.387,43.3995,19700.0
2014-03-20 12:10:00,69.55,69.64,69.54,69.63,18900.0,43.4057,43.4619,43.3995,43.4557,18900.0
2014-03-20 12:15:00,69.64,69.8,69.64,69.79,20100.0,43.4619,43.5618,43.4619,43.5555,20100.0
2014-03-20 12:20:00,69.79,69.88,69.77,69.83,32500.0,43.5555,43.6117,43.543,43.5805,32500.0
2014-03-20 12:25:00,69.82,69.89,69.8,69.84,22300.0,43.5742,43.6179,43.5618,43.5867,22300.0
2014-03-20 12:30:00,69.84,69.84,69.75,69.79,15500.0,43.5867,43.5867,43.5306,43.5555,15500.0
2014-03-20 12:35:00,69.78,69.78,69.68,69.7,11500.0,43.5493,43.5493,43.4869,43.4993,11500.0
2014-03-20 12:40:00,69.71,69.73,69.68,69.73,9600.0,43.5056,43.5181,43.4869,43.5181,9600.0
2014-03-20 12:45:00,69.73,69.81,69.73,69.79,7800.0,43.5181,43.568,43.5181,43.5555,7800.0
2014-03-20 12:50:00,69.81,69.83,69.7,69.73,12000.0,43.568,43.5805,43.4993,43.5181,12000.0
2014-03-20 12:55:00,69.73,69.8,69.73,69.79,10700.0,43.5181,43.5618,43.5181,43.5555,10700.0
2014-03-20 13:00:00,69.8,69.88,69.79,69.81,6000.0,43.5618,43.6117,43.5555,43.568,6000.0
2014-03-20 13:05:00,69.82,69.9,69.81,69.9,5200.0,43.5742,43.6242,43.568,43.6242,5200.0
2014-03-20 13:10:00,69.89,69.9,69.83,69.86,10900.0,43.6179,43.6242,43.5805,43.5992,10900.0
2014-03-20 13:15:00,69.86,69.9,69.84,69.84,7400.0,43.5992,43.6242,43.5867,43.5867,7400.0
2014-03-20 13:20:00,69.84,69.86,69.81,69.84,8600.0,43.5867,43.5992,43.568,43.5867,8600.0
2014-03-20 13:25:00,69.84,69.85,69.74,69.75,5900.0,43.5867,43.593,43.5243,43.5306,5900.0
2014-03-20 13:30:00,69.74,69.74,69.69,69.69,9400.0,43.5243,43.5243,43.4931,43.4931,9400.0
2014-03-20 13:35:00,69.7,69.73,69.67,69.67,6400.0,43.4993,43.5181,43.4806,43.4806,6400.0
2014-03-20 13:40:00,69.68,69.68,69.6,69.6,5400.0,43.4869,43.4869,43.4369,43.4369,5400.0
2014-03-20 13:45:00,69.61,69.7,69.6,69.67,14200.0,43.4432,43.4993,43.4369,43.4806,14200.0
2014-03-20 13:50:00,69.68,69.7,69.66,69.7,8600.0,43.4869,43.4993,43.4744,43.4993,8600.0
2014-03-20 13:55:00,69.69,69.74,69.69,69.73,5200.0,43.4931,43.5243,43.4931,43.5181,5200.0
2014-03-20 14:00:00,69.73,69.74,69.71,69.72,10100.0,43.5181,43.5243,43.5056,43.5118,10100.0
2014-03-20 14:05:00,69.73,69.76,69.73,69.76,8100.0,43.5181,43.5368,43.5181,43.5368,8100.0
2014-03-20 14:10:00,69.76,69.81,69.76,69.78,10600.0,43.5368,43.568,43.5368,43.5493,10600.0
2014-03-20 14:15:00,69.78,69.79,69.77,69.78,5600.0,43.5493,43.5555,43.543,43.5493,5600.0
2014-03-20 14:20:00,69.78,69.82,69.76,69.81,11700.0,43.5493,43.5742,43.5368,43.568,11700.0
2014-03-20 14:25:00,69.81,69.82,69.8,69.81,7000.0,43.568,43.5742,43.5618,43.568,7000.0
2014-03-20 14:30:00,69.8,69.81,69.77,69.78,7100.0,43.5618,43.568,43.543,43.5493,7100.0
2014-03-20 14:35:00,69.79,69.8,69.78,69.79,6100.0,43.5555,43.5618,43.5493,43.5555,6100.0
2014-03-20 14:40:00,69.78,69.79,69.76,69.76,15500.0,43.5493,43.5555,43.5368,43.5368,15500.0
2014-03-20 14:45:00,69.77,69.78,69.74,69.74,8900.0,43.543,43.5493,43.5243,43.5243,8900.0
2014-03-20 14:50:00,69.74,69.75,69.73,69.73,8100.0,43.5243,43.5306,43.5181,43.5181,8100.0
2014-03-20 14:55:00,69.74,69.75,69.72,69.73,14700.0,43.5243,43.5306,43.5118,43.5181,14700.0
2014-03-20 15:00:00,69.73,69.74,69.72,69.72,11800.0,43.5181,43.5243,43.5118,43.5118,11800.0
2014-03-20 15:05:00,69.72,69.72,69.63,69.65,18500.0,43.5118,43.5118,43.4557,43.4681,18500.0
2014-03-20 15:10:00,69.65,69.66,69.65,69.66,4800.0,43.4681,43.4744,43.4681,43.4744,4800.0
2014-03-20 15:15:00,69.65,69.66,69.64,69.65,11700.0,43.4681,43.4744,43.4619,43.4681,11700.0
2014-03-20 15:20:00,69.65,69.66,69.61,69.64,18900.0,43.4681,43.4744,43.4432,43.4619,18900.0
2014-03-20 15:25:00,69.64,69.66,69.62,69.63,15900.0,43.4619,43.4744,43.4494,43.4557,15900.0
2014-03-20 15:30:00,69.63,69.68,69.63,69.67,18700.0,43.4557,43.4869,43.4557,43.4806,18700.0
2014-03-20 15:35:00,69.67,69.68,69.6,69.64,22100.0,43.4806,43.4869,43.4369,43.4619,22100.0
2014-03-20 15:40:00,69.63,69.64,69.6,69.64,24100.0,43.4557,43.4619,43.4369,43.4619,24100.0
2014-03-20 15:45:00,69.64,69.67,69.59,69.62,32600.0,43.4619,43.4806,43.4307,43.4494,32600.0
2014-03-20 15:50:00,69.62,69.71,69.6,69.7,170600.0,43.4494,43.5056,43.4369,43.4993,170600.0
2014-03-20 15:55:00,69.7,69.78,69.69,69.77,212500.0,43.4993,43.5493,43.4931,43.543,212500.0
2014-03-21 09:30:00,70.82,70.96,69.97,70.35,5000.0,44.1983,44.2857,43.6679,43.905,5000.0
2014-03-21 09:35:00,70.46,70.72,70.27,70.37,718600.0,43.9737,44.1359,43.8551,43.9175,718600.0
2014-03-21 09:40:00,70.38,70.61,70.37,70.56,43500.0,43.9237,44.0673,43.9175,44.0361,43500.0
2014-03-21 09:45:00,70.56,70.7,70.53,70.64,29100.0,44.0361,44.1234,44.0173,44.086,29100.0
2014-03-21 09:50:00,70.66,70.8,70.66,70.7,22700.0,44.0985,44.1859,44.0985,44.1234,22700.0
2014-03-21 09:55:00,70.7,70.77,70.49,70.52,22900.0,44.1234,44.1671,43.9924,44.0111,22900.0
2014-03-21 10:00:00,70.54,70.68,70.43,70.5,51800.0,44.0236,44.111,43.9549,43.9986,51800.0
2014-03-21 10:05:00,70.52,70.56,70.28,70.29,21800.0,44.0111,44.0361,43.8613,43.8676,21800.0
2014-03-21 10:10:00,70.28,70.48,70.28,70.42,21900.0,43.8613,43.9861,43.8613,43.9487,21900.0
2014-03-21 10:15:00,70.42,70.52,70.4,70.47,281200.0,43.9487,44.0111,43.9362,43.9799,281200.0
2014-03-21 10:20:00,70.47,70.49,70.36,70.36,55600.0,43.9799,43.9924,43.9113,43.9113,55600.0
2014-03-21 10:25:00,70.36,70.41,70.33,70.33,15400.0,43.9113,43.9425,43.8925,43.8925,15400.0
2014-03-21 10:30:00,70.33,70.41,70.31,70.4,26900.0,43.8925,43.9425,43.88,43.9362,26900.0
2014-03-21 10:35:00,70.38,70.42,70.36,70.41,20400.0,43.9237,43.9487,43.9113,43.9425,20400.0
2014-03-21 10:40:00,70.41,70.49,70.4,70.49,12300.0,43.9425,43.9924,43.9362,43.9924,12300.0
2014-03-21 10:45:00,70.49,70.54,70.48,70.54,13700.0,43.9924,44.0236,43.9861,44.0236,13700.0
2014-03-21 10:50:00,70.55,70.62,70.53,70.6,15500.0,44.0298,44.0735,44.0173,44.061,15500.0
2014-03-21 10:55:00,70.6,70.62,70.56,70.6,8900.0,44.061,44.0735,44.0361,44.061,8900.0
2014-03-21 11:00:00,70.6,70.65,70.6,70.64,13900.0,44.061,44.0922,44.061,44.086,13900.0
2014-03-21 11:05:00,70.64,70.64,70.54,70.56,19300.0,44.086,44.086,44.0236,44.0361,19300.0
2014-03-21 11:10:00,70.57,70.61,70.57,70.59,8600.0,44.0423,44.0673,44.0423,44.0548,8600.0
2014-03-21 11:15:00,70.58,70.68,70.58,70.67,17700.0,44.0486,44.111,44.0486,44.1047,17700.0
2014-03-21 11:20:00,70.68,70.74,70.65,70.68,29500.0,44.111,44.1484,44.0922,44.111,29500.0
2014-03-21 11:25:00,70.68,70.77,70.68,70.73,20700.0,44.111,44.1671,44.111,44.1422,20700.0
2014-03-21 11:30:00,70.74,70.78,70.7,70.72,24800.0,44.1484,44.1734,44.1234,44.1359,24800.0
2014-03-21 11:35:00,70.72,70.88,70.71,70.84,48000.0,44.1359,44.2358,44.1297,44.2108,48000.0
2014-03-21 11:40:00,70.83,70.85,70.7,70.7,24600.0,44.2046,44.2171,44.1234,44.1234,24600.0
2014-03-21 11:45:00,70.7,70.71,70.62,70.64,19200.0,44.1234,44.1297,44.0735,44.086,19200.0
2014-03-21 11:50:00,70.65,70.77,70.65,70.77,11200.0,44.0922,44.1671,44.0922,44.1671,11200.0
2014-03-21 11:55:00,70.77,70.8,70.74,70.76,18000.0,44.1671,44.1859,44.1484,44.1609,18000.0
2014-03-21 12:00:00,70.77,70.86,70.77,70.82,17200.0,44.1671,44.2233,44.1671,44.1983,17200.0
2014-03-21 12:05:00,70.82,70.9,70.82,70.9,11800.0,44.1983,44.2483,44.1983,44.2483,11800.0
2014-03-21 12:10:00,70.9,70.95,70.89,70.93,21800.0,44.2483,44.2795,44.242,44.267,21800.0
2014-03-21 12:15:00,70.92,70.92,70.89,70.9,8900.0,44.2607,44.2607,44.242,44.2483,8900.0
2014-03-21 12:20:00,70.9,70.9,70.82,70.84,18900.0,44.2483,44.2483,44.1983,44.2108,18900.0
2014-03-21 12:25:00,70.83,70.84,70.78,70.79,15000.0,44.2046,44.2108,44.1734,44.1796,15000.0
2014-03-21 12:30:00,70.79,70.79,70.71,70.74,16600.0,44.1796,44.1796,44.1297,44.1484,16600.0
2014-03-21 12:35:00,70.75,70.78,70.73,70.78,8400.0,44.1546,44.1734,44.1422,44.1734,8400.0
2014-03-21 12:40:00,70.78,70.78,70.75,70.76,10200.0,44.1734,44.1734,44.1546,44.1609,10200.0
2014-03-21 12:45:00,70.76,70.76,70.69,70.72,19300.0,44.1609,44.1609,44.1172,44.1359,19300.0
2014-03-21 12:50:00,70.72,70.72,70.65,70.66,6600.0,44.1359,44.1359,44.0922,44.0985,6600.0
2014-03-21 12:55:00,70.67,70.68,70.58,70.58,22500.0,44.1047,44.111,44.0486,44.0486,22500.0
2014-03-21 13:00:00,70.58,70.59,70.57,70.57,10800.0,44.0486,44.0548,44.0423,44.0423,10800.0
2014-03-21 13:05:00,70.58,70.59,70.52,70.52,14800.0,44.0486,44.0548,44.0111,44.0111,14800.0
2014-03-21 13:10:00,70.53,70.54,70.44,70.46,25500.0,44.0173,44.0236,43.9612,43.9737,25500.0
2014-03-21 13:15:00,70.46,70.46,70.38,70.39,30200.0,43.9737,43.9737,43.9237,43.93,30200.0
2014-03-21 13:20:00,70.37,70.4,70.34,70.34,42300.0,43.9175,43.9362,43.8988,43.8988,42300.0
2014-03-21 13:25:00,70.33,70.39,70.26,70.39,43000.0,43.8925,43.93,43.8488,43.93,43000.0
2014-03-21 13:30:00,70.38,70.4,70.34,70.37,32300.0,43.9237,43.9362,43.8988,43.9175,32300.0
2014-03-21 13:35:00,70.38,70.42,70.37,70.4,12800.0,43.9237,43.9487,43.9175,43.9362,12800.0
2014-03-21 13:40:00,70.41,70.41,70.29,70.3,18200.0,43.9425,43.9425,43.8676,43.8738,18200.0
2014-03-21 13:45:00,70.3,70.35,70.29,70.3,19900.0,43.8738,43.905,43.8676,43.8738,19900.0
2014-03-21 13:50:00,70.3,70.41,70.29,70.36,27400.0,43.8738,43.9425,43.8676,43.9113,27400.0
2014-03-21 13:55:00,70.38,70.39,70.28,70.29,14900.0,43.9237,43.93,43.8613,43.8676,14900.0
2014-03-21 14:00:00,70.29,70.29,70.2,70.28,23300.0,43.8676,43.8676,43.8114,43.8613,23300.0
2014-03-21 14:05:00,70.29,70.41,70.28,70.41,11600.0,43.8676,43.9425,43.8613,43.9425,11600.0
2014-03-21 14:10:00,70.41,70.44,70.37,70.39,20400.0,43.9425,43.9612,43.9175,43.93,20400.0
2014-03-21 14:15:00,70.37,70.5,70.36,70.42,28100.0,43.9175,43.9986,43.9113,43.9487,28100.0
2014-03-21 14:20:00,70.42,70.47,70.41,70.44,13800.0,43.9487,43.9799,43.9425,43.9612,13800.0
2014-03-21 14:25:00,70.45,70.48,70.34,70.35,15600.0,43.9674,43.9861,43.8988,43.905,15600.0
2014-03-21 14:30:00,70.35,70.38,70.28,70.36,16100.0,43.905,43.9237,43.8613,43.9113,16100.0
2014-03-21 14:35:00,70.36,70.42,70.34,70.39,22700.0,43.9113,43.9487,43.8988,43.93,22700.0
2014-03-21 14:40:00,70.4,70.42,70.33,70.42,40700.0,43.9362,43.9487,43.8925,43.9487,40700.0
2014-03-21 14:45:00,70.41,70.44,70.39,70.39,20100.0,43.9425,43.9612,43.93,43.93,20100.0
2014-03-21 14:50:00,70.38,70.45,70.37,70.43,17300.0,43.9237,43.9674,43.9175,43.9549,17300.0
2014-03-21 14:55:00,70.43,70.43,70.41,70.42,17700.0,43.9549,43.9549,43.9425,43.9487,17700.0
2014-03-21 15:00:00,70.41,70.42,70.27,70.29,30300.0,43.9425,43.9487,43.8551,43.8676,30300.0
2014-03-21 15:05:00,70.28,70.38,70.27,70.37,25100.0,43.8613,43.9237,43.8551,43.9175,25100.0
2014-03-21 15:10:00,70.37,70.45,70.29,70.29,26200.0,43.9175,43.9674,43.8676,43.8676,26200.0
2014-03-21 15:15:00,70.29,70.36,70.27,70.34,28700.0,43.8676,43.9113,43.8551,43.8988,28700.0
2014-03-21 15:20:00,70.33,70.36,70.3,70.36,47300.0,43.8925,43.9113,43.8738,43.9113,47300.0
2014-03-21 15:25:00,70.36,70.39,70.34,70.34,39000.0,43.9113,43.93,43.8988,43.8988,39000.0
2014-03-21 15:30:00,70.35,70.35,70.23,70.24,67500.0,43.905,43.905,43.8301,43.8364,67500.0
2014-03-21 15:35:00,70.24,70.24,70.16,70.17,69400.0,43.8364,43.8364,43.7864,43.7927,69400.0
2014-03-21 15:40:00,70.16,70.26,70.14,70.23,62300.0,43.7864,43.8488,43.7739,43.8301,62300.0
2014-03-21 15:45:00,70.22,70.22,70.12,70.15,166700.0,43.8239,43.8239,43.7615,43.7802,166700.0
2014-03-21 15:50:00,70.15,70.15,70.05,70.05,85400.0,43.7802,43.7802,43.7178,43.7178,85400.0
2014-03-21 15:55:00,70.06,70.14,69.93,70.08,265700.0,43.724,43.7739,43.6429,43.7365,265700.0
2014-03-24 09:30:00,70.04,70.39,69.85,70.16,37300.0,43.7115,43.93,43.593,43.7864,37300.0
2014-03-24 09:35:00,70.15,70.15,69.97,70.0,10500.0,43.7802,43.7802,43.6679,43.6866,10500.0
2014-03-24 09:40:00,70.01,70.04,69.94,69.98,11800.0,43.6928,43.7115,43.6491,43.6741,11800.0
2014-03-24 09:45:00,69.96,69.98,69.83,69.86,20200.0,43.6616,43.6741,43.5805,43.5992,20200.0
2014-03-24 09:50:00,69.85,70.02,69.85,69.96,24200.0,43.593,43.6991,43.593,43.6616,24200.0
2014-03-24 09:55:00,69.95,69.97,69.76,69.79,16500.0,43.6554,43.6679,43.5368,43.5555,16500.0
2014-03-24 10:00:00,69.78,69.81,69.6,69.6,61100.0,43.5493,43.568,43.4369,43.4369,61100.0
2014-03-24 10:05:00,69.6,69.64,69.47,69.6,82900.0,43.4369,43.4619,43.3558,43.4369,82900.0
2014-03-24 10:10:00,69.59,69.7,69.55,69.64,20600.0,43.4307,43.4993,43.4057,43.4619,20600.0
2014-03-24 10:15:00,69.64,69.69,69.56,69.56,20600.0,43.4619,43.4931,43.412,43.412,20600.0
2014-03-24 10:20:00,69.56,69.57,69.53,69.56,13600.0,43.412,43.4182,43.3933,43.412,13600.0
2014-03-24 10:25:00,69.56,69.68,69.56,69.68,28700.0,43.412,43.4869,43.412,43.4869,28700.0
2014-03-24 10:30:00,69.67,69.67,69.45,69.62,25900.0,43.4806,43.4806,43.3433,43.4494,25900.0
2014-03-24 10:35:00,69.64,69.69,69.62,69.69,20800.0,43.4619,43.4931,43.4494,43.4931,20800.0
2014-03-24 10:40:00,69.71,69.81,69.69,69.77,16000.0,43.5056,43.568,43.4931,43.543,16000.0
2014-03-24 10:45:00,69.78,69.83,69.68,69.69,30400.0,43.5493,43.5805,43.4869,43.4931,30400.0
2014-03-24 10:50:00,69.7,69.76,69.67,69.72,13800.0,43.4993,43.5368,43.4806,43.5118,13800.0
2014-03-24 10:55:00,69.71,69.76,69.69,69.73,12200.0,43.5056,43.5368,43.4931,43.5181,12200.0
2014-03-24 11:00:00,69.73,69.77,69.66,69.77,23400.0,43.5181,43.543,43.4744,43.543,23400.0
2014-03-24 11:05:00,69.77,69.8,69.72,69.79,15200.0,43.543,43.5618,43.5118,43.5555,15200.0
2014-03-24 11:10:00,69.8,69.84,69.75,69.75,24100.0,43.5618,43.5867,43.5306,43.5306,24100.0
2014-03-24 11:15:00,69.76,69.78,69.72,69.74,18800.0,43.5368,43.5493,43.5118,43.5243,18800.0
2014-03-24 11:20:00,69.72,69.82,69.72,69.82,18000.0,43.5118,43.5742,43.5118,43.5742,18000.0
2014-03-24 11:25:00,69.84,69.86,69.79,69.84,17100.0,43.5867,43.5992,43.5555,43.5867,17100.0
2014-03-24 11:30:00,69.83,69.83,69.74,69.79,10800.0,43.5805,43.5805,43.5243,43.5555,10800.0
2014-03-24 11:35:00,69.78,69.8,69.77,69.79,8000.0,43.5493,43.5618,43.543,43.5555,8000.0
2014-03-24 11:40:00,69.79,69.87,69.79,69.85,16100.0,43.5555,43.6054,43.5555,43.593,16100.0
2014-03-24 11:45:00,69.84,69.85,69.75,69.77,24000.0,43.5867,43.593,43.5306,43.543,24000.0
2014-03-24 11:50:00,69.77,69.78,69.72,69.74,37700.0,43.543,43.5493,43.5118,43.5243,37700.0
2014-03-24 11:55:00,69.74,69.76,69.71,69.73,30900.0,43.5243,43.5368,43.5056,43.5181,30900.0
2014-03-24 12:00:00,69.73,69.74,69.67,69.69,21400.0,43.5181,43.5243,43.4806,43.4931,21400.0
2014-03-24 12:05:00,69.69,69.69,69.61,69.63,37900.0,43.4931,43.4931,43.4432,43.4557,37900.0
2014-03-24 12:10:00,69.64,69.68,69.61,69.67,15600.0,43.4619,43.4869,43.4432,43.4806,15600.0
2014-03-24 12:15:00,69.67,69.68,69.58,69.58,14500.0,43.4806,43.4869,43.4245,43.4245,14500.0
2014-03-24 12:20:00,69.57,69.66,69.57,69.66,10800.0,43.4182,43.4744,43.4182,43.4744,10800.0
2014-03-24 12:25:00,69.67,69.69,69.6,69.6,16500.0,43.4806,43.4931,43.4369,43.4369,16500.0
2014-03-24 12:30:00,69.61,69.7,69.58,69.61,13600.0,43.4432,43.4993,43.4245,43.4432,13600.0
2014-03-24 12:35:00,69.62,69.7,69.62,69.64,12800.0,43.4494,43.4993,43.4494,43.4619,12800.0
2014-03-24 12:40:00,69.65,69.66,69.6,69.61,20800.0,43.4681,43.4744,43.4369,43.4432,20800.0
2014-03-24 12:45:00,69.6,69.69,69.6,69.62,19100.0,43.4369,43.4931,43.4369,43.4494,19100.0
2014-03-24 12:50:00,69.62,69.7,69.6,69.61,47100.0,43.4494,43.4993,43.4369,43.4432,47100.0
2014-03-24 12:55:00,69.62,69.73,69.54,69.72,94300.0,43.4494,43.5181,43.3995,43.5118,94300.0
2014-03-24 13:00:00,69.72,69.83,69.72,69.79,40900.0,43.5118,43.5805,43.5118,43.5555,40900.0
2014-03-24 13:05:00,69.8,69.82,69.76,69.76,14200.0,43.5618,43.5742,43.5368,43.5368,14200.0
2014-03-24 13:10:00,69.76,69.83,69.76,69.79,8500.0,43.5368,43.5805,43.5368,43.5555,8500.0
2014-03-24 13:15:00,69.78,69.8,69.74,69.78,21300.0,43.5493,43.5618,43.5243,43.5493,21300.0
2014-03-24 13:20:00,69.78,69.86,69.74,69.81,15000.0,43.5493,43.5992,43.5243,43.568,15000.0
2014-03-24 13:25:00,69.81,69.83,69.75,69.82,18200.0,43.568,43.5805,43.5306,43.5742,18200.0
2014-03-24 13:30:00,69.82,69.84,69.8,69.8,11700.0,43.5742,43.5867,43.5618,43.5618,11700.0
2014-03-24 13:35:00,69.81,69.84,69.75,69.79,21200.0,43.568,43.5867,43.5306,43.5555,21200.0
2014-03-24 13:40:00,69.79,69.82,69.76,69.77,16700.0,43.5555,43.5742,43.5368,43.543,16700.0
2014-03-24 13:45:00,69.78,69.81,69.7,69.7,28600.0,43.5493,43.568,43.4993,43.4993,28600.0
2014-03-24 13:50:00,69.71,69.76,69.7,69.74,28500.0,43.5056,43.5368,43.4993,43.5243,28500.0
2014-03-24 13:55:00,69.74,69.77,69.69,69.74,16000.0,43.5243,43.543,43.4931,43.5243,16000.0
2014-03-24 14:00:00,69.75,69.86,69.75,69.84,16300.0,43.5306,43.5992,43.5306,43.5867,16300.0
2014-03-24 14:05:00,69.84,69.84,69.77,69.77,14500.0,43.5867,43.5867,43.543,43.543,14500.0
2014-03-24 14:10:00,69.79,69.8,69.73,69.79,13100.0,43.5555,43.5618,43.5181,43.5555,13100.0
2014-03-24 14:15:00,69.8,69.81,69.74,69.75,8300.0,43.5618,43.568,43.5243,43.5306,8300.0
2014-03-24 14:20:00,69.75,69.8,69.74,69.8,13300.0,43.5306,43.5618,43.5243,43.5618,13300.0
2014-03-24 14:25:00,69.8,69.85,69.76,69.83,11600.0,43.5618,43.593,43.5368,43.5805,11600.0
2014-03-24 14:30:00,69.82,69.84,69.71,69.71,22900.0,43.5742,43.5867,43.5056,43.5056,22900.0
2014-03-24 14:35:00,69.7,69.75,69.7,69.73,10100.0,43.4993,43.5306,43.4993,43.5181,10100.0
2014-03-24 14:40:00,69.74,69.81,69.73,69.81,20800.0,43.5243,43.568,43.5181,43.568,20800.0
2014-03-24 14:45:00,69.82,69.9,69.82,69.87,21300.0,43.5742,43.6242,43.5742,43.6054,21300.0
2014-03-24 14:50:00,69.86,69.9,69.83,69.83,23800.0,43.5992,43.6242,43.5805,43.5805,23800.0
2014-03-24 14:55:00,69.85,69.87,69.79,69.83,25400.0,43.593,43.6054,43.5555,43.5805,25400.0
2014-03-24 15:00:00,69.82,69.82,69.76,69.77,11500.0,43.5742,43.5742,43.5368,43.543,11500.0
2014-03-24 15:05:00,69.77,69.82,69.75,69.76,25500.0,43.543,43.5742,43.5306,43.5368,25500.0
2014-03-24 15:10:00,69.76,69.8,69.74,69.79,26400.0,43.5368,43.5618,43.5243,43.5555,26400.0
2014-03-24 15:15:00,69.79,69.81,69.76,69.76,17000.0,43.5555,43.568,43.5368,43.5368,17000.0
2014-03-24 15:20:00,69.76,69.84,69.75,69.84,21500.0,43.5368,43.5867,43.5306,43.5867,21500.0
2014-03-24 15:25:00,69.85,69.91,69.83,69.88,19300.0,43.593,43.6304,43.5805,43.6117,19300.0
2014-03-24 15:30:00,69.89,69.97,69.89,69.93,17000.0,43.6179,43.6679,43.6179,43.6429,17000.0
2014-03-24 15:35:00,69.92,69.93,69.87,69.88,24400.0,43.6366,43.6429,43.6054,43.6117,24400.0
2014-03-24 15:40:00,69.88,69.89,69.8,69.85,42000.0,43.6117,43.6179,43.5618,43.593,42000.0
2014-03-24 15:45:00,69.84,69.84,69.79,69.82,42000.0,43.5867,43.5867,43.5555,43.5742,42000.0
2014-03-24 15:50:00,69.82,69.84,69.78,69.81,50200.0,43.5742,43.5867,43.5493,43.568,50200.0
2014-03-24 15:55:00,69.8,69.81,69.76,69.77,99300.0,43.5618,43.568,43.5368,43.543,99300.0
2014-03-25 09:30:00,69.95,70.0,69.81,69.87,41100.0,43.6554,43.6866,43.568,43.6054,41100.0
2014-03-25 09:35:00,69.87,69.9,69.73,69.8,24300.0,43.6054,43.6242,43.5181,43.5618,24300.0
2014-03-25 09:40:00,69.83,70.0,69.8,69.82,21900.0,43.5805,43.6866,43.5618,43.5742,21900.0
2014-03-25 09:45:00,69.81,69.86,69.69,69.8,19700.0,43.568,43.5992,43.4931,43.5618,19700.0
2014-03-25 09:50:00,69.77,69.77,69.65,69.72,12000.0,43.543,43.543,43.4681,43.5118,12000.0
2014-03-25 09:55:00,69.71,69.78,69.63,69.78,14300.0,43.5056,43.5493,43.4557,43.5493,14300.0
2014-03-25 10:00:00,69.79,69.84,69.6,69.7,22800.0,43.5555,43.5867,43.4369,43.4993,22800.0
2014-03-25 10:05:00,69.69,69.8,69.52,69.8,41900.0,43.4931,43.5618,43.387,43.5618,41900.0
2014-03-25 10:10:00,69.8,69.92,69.67,69.7,45400.0,43.5618,43.6366,43.4806,43.4993,45400.0
2014-03-25 10:15:00,69.7,69.79,69.66,69.73,23400.0,43.4993,43.5555,43.4744,43.5181,23400.0
2014-03-25 10:20:00,69.73,69.87,69.73,69.77,11000.0,43.5181,43.6054,43.5181,43.543,11000.0
2014-03-25 10:25:00,69.77,69.8,69.74,69.76,20300.0,43.543,43.5618,43.5243,43.5368,20300.0
2014-03-25 10:30:00,69.76,69.85,69.76,69.85,5900.0,43.5368,43.593,43.5368,43.593,5900.0
2014-03-25 10:35:00,69.86,70.04,69.85,69.93,39100.0,43.5992,43.7115,43.593,43.6429,39100.0
2014-03-25 10:40:00,69.95,69.95,69.86,69.89,18100.0,43.6554,43.6554,43.5992,43.6179,18100.0
2014-03-25 10:45:00,69.9,69.9,69.8,69.8,9900.0,43.6242,43.6242,43.5618,43.5618,9900.0
2014-03-25 10:50:00,69.8,69.88,69.77,69.84,12600.0,43.5618,43.6117,43.543,43.5867,12600.0
2014-03-25 10:55:00,69.83,69.85,69.79,69.84,14400.0,43.5805,43.593,43.5555,43.5867,14400.0
2014-03-25 11:00:00,69.84,70.0,69.82,70.0,11700.0,43.5867,43.6866,43.5742,43.6866,11700.0
2014-03-25 11:05:00,69.98,69.98,69.87,69.94,9100.0,43.6741,43.6741,43.6054,43.6491,9100.0
2014-03-25 11:10:00,69.95,69.99,69.92,69.94,8700.0,43.6554,43.6803,43.6366,43.6491,8700.0
2014-03-25 11:15:00,69.95,69.95,69.84,69.85,8000.0,43.6554,43.6554,43.5867,43.593,8000.0
2014-03-25 11:20:00,69.85,69.88,69.79,69.81,14600.0,43.593,43.6117,43.5555,43.568,14600.0
2014-03-25 11:25:00,69.81,69.82,69.73,69.8,9300.0,43.568,43.5742,43.5181,43.5618,9300.0
2014-03-25 11:30:00,69.79,69.8,69.73,69.76,17500.0,43.5555,43.5618,43.5181,43.5368,17500.0
2014-03-25 11:35:00,69.76,69.78,69.68,69.71,12100.0,43.5368,43.5493,43.4869,43.5056,12100.0
2014-03-25 11:40:00,69.7,69.79,69.7,69.79,8200.0,43.4993,43.5555,43.4993,43.5555,8200.0
2014-03-25 11:45:00,69.79,69.81,69.73,69.74,15300.0,43.5555,43.568,43.5181,43.5243,15300.0
2014-03-25 11:50:00,69.74,69.74,69.65,69.66,7200.0,43.5243,43.5243,43.4681,43.4744,7200.0
2014-03-25 11:55:00,69.66,69.77,69.66,69.76,9400.0,43.4744,43.543,43.4744,43.5368,9400.0
2014-03-25 12:00:00,69.75,69.76,69.72,69.76,8800.0,43.5306,43.5368,43.5118,43.5368,8800.0
2014-03-25 12:05:00,69.76,69.79,69.74,69.79,8100.0,43.5368,43.5555,43.5243,43.5555,8100.0
2014-03-25 12:10:00,69.79,69.87,69.79,69.87,23100.0,43.5555,43.6054,43.5555,43.6054,23100.0
2014-03-25 12:15:00,69.86,69.94,69.85,69.94,10500.0,43.5992,43.6491,43.593,43.6491,10500.0
2014-03-25 12:20:00,69.94,69.95,69.87,69.87,6500.0,43.6491,43.6554,43.6054,43.6054,6500.0
2014-03-25 12:25:00,69.86,69.88,69.77,69.84,15200.0,43.5992,43.6117,43.543,43.5867,15200.0
2014-03-25 12:30:00,69.84,69.91,69.83,69.88,9300.0,43.5867,43.6304,43.5805,43.6117,9300.0
2014-03-25 12:35:00,69.87,69.87,69.82,69.86,11100.0,43.6054,43.6054,43.5742,43.5992,11100.0
2014-03-25 12:40:00,69.87,69.89,69.84,69.87,13500.0,43.6054,43.6179,43.5867,43.6054,13500.0
2014-03-25 12:45:00,69.86,69.92,69.82,69.82,11300.0,43.5992,43.6366,43.5742,43.5742,11300.0
2014-03-25 12:50:00,69.81,69.84,69.8,69.8,11800.0,43.568,43.5867,43.5618,43.5618,11800.0
2014-03-25 12:55:00,69.81,69.86,69.8,69.85,20300.0,43.568,43.5992,43.5618,43.593,20300.0
2014-03-25 13:00:00,69.84,69.92,69.84,69.9,9200.0,43.5867,43.6366,43.5867,43.6242,9200.0
2014-03-25 13:05:00,69.9,69.91,69.86,69.9,6200.0,43.6242,43.6304,43.5992,43.6242,6200.0
2014-03-25 13:10:00,69.89,69.9,69.85,69.9,4600.0,43.6179,43.6242,43.593,43.6242,4600.0
2014-03-25 13:15:00,69.9,69.92,69.88,69.91,5100.0,43.6242,43.6366,43.6117,43.6304,5100.0
2014-03-25 13:20:00,69.91,70.0,69.91,69.97,19700.0,43.6304,43.6866,43.6304,43.6679,19700.0
2014-03-25 13:25:00,69.97,70.08,69.97,70.05,6900.0,43.6679,43.7365,43.6679,43.7178,6900.0
2014-03-25 13:30:00,70.08,70.1,70.04,70.05,7800.0,43.7365,43.749,43.7115,43.7178,7800.0
2014-03-25 13:35:00,70.04,70.05,70.0,70.0,6000.0,43.7115,43.7178,43.6866,43.6866,6000.0
2014-03-25 13:40:00,70.0,70.02,69.95,70.02,19600.0,43.6866,43.6991,43.6554,43.6991,19600.0
2014-03-25 13:45:00,70.02,70.06,69.97,70.03,10400.0,43.6991,43.724,43.6679,43.7053,10400.0
2014-03-25 13:50:00,70.02,70.03,69.99,70.0,5800.0,43.6991,43.7053,43.6803,43.6866,5800.0
2014-03-25 13:55:00,70.0,70.02,69.97,69.99,8300.0,43.6866,43.6991,43.6679,43.6803,8300.0
2014-03-25 14:00:00,70.0,70.04,69.99,70.02,7200.0,43.6866,43.7115,43.6803,43.6991,7200.0
2014-03-25 14:05:00,70.03,70.06,70.02,70.06,18100.0,43.7053,43.724,43.6991,43.724,18100.0
2014-03-25 14:10:00,70.06,70.1,70.06,70.08,8500.0,43.724,43.749,43.724,43.7365,8500.0
2014-03-25 14:15:00,70.08,70.1,70.05,70.05,13000.0,43.7365,43.749,43.7178,43.7178,13000.0
2014-03-25 14:20:00,70.06,70.14,70.06,70.11,28800.0,43.724,43.7739,43.724,43.7552,28800.0
2014-03-25 14:25:00,70.1,70.14,70.08,70.12,29700.0,43.749,43.7739,43.7365,43.7615,29700.0
2014-03-25 14:30:00,70.12,70.17,70.11,70.12,16400.0,43.7615,43.7927,43.7552,43.7615,16400.0
2014-03-25 14:35:00,70.11,70.14,70.1,70.11,16100.0,43.7552,43.7739,43.749,43.7552,16100.0
2014-03-25 14:40:00,70.12,70.14,70.1,70.12,9900.0,43.7615,43.7739,43.749,43.7615,9900.0
2014-03-25 14:45:00,70.12,70.16,70.1,70.12,26800.0,43.7615,43.7864,43.749,43.7615,26800.0
2014-03-25 14:50:00,70.11,70.14,70.09,70.1,9200.0,43.7552,43.7739,43.7427,43.749,9200.0
2014-03-25 14:55:00,70.09,70.13,70.08,70.1,9600.0,43.7427,43.7677,43.7365,43.749,9600.0
2014-03-25 15:00:00,70.1,70.12,70.08,70.12,4400.0,43.749,43.7615,43.7365,43.7615,4400.0
2014-03-25 15:05:00,70.12,70.14,70.06,70.07,15700.0,43.7615,43.7739,43.724,43.7303,15700.0
2014-03-25 15:10:00,70.07,70.15,70.07,70.13,16900.0,43.7303,43.7802,43.7303,43.7677,16900.0
2014-03-25 15:15:00,70.12,70.14,70.08,70.13,25200.0,43.7615,43.7739,43.7365,43.7677,25200.0
2014-03-25 15:20:00,70.13,70.2,70.13,70.14,12200.0,43.7677,43.8114,43.7677,43.7739,12200.0
2014-03-25 15:25:00,70.14,70.16,70.11,70.11,12400.0,43.7739,43.7864,43.7552,43.7552,12400.0
2014-03-25 15:30:00,70.12,70.18,70.09,70.11,19000.0,43.7615,43.7989,43.7427,43.7552,19000.0
2014-03-25 15:35:00,70.12,70.15,70.1,70.14,15500.0,43.7615,43.7802,43.749,43.7739,15500.0
2014-03-25 15:40:00,70.15,70.19,70.14,70.17,24000.0,43.7802,43.8052,43.7739,43.7927,24000.0
2014-03-25 15:45:00,70.16,70.19,70.12,70.13,39200.0,43.7864,43.8052,43.7615,43.7677,39200.0
2014-03-25 15:50:00,70.13,70.21,70.12,70.2,35100.0,43.7677,43.8176,43.7615,43.8114,35100.0
2014-03-25 15:55:00,70.2,70.2,70.04,70.08,143600.0,43.8114,43.8114,43.7115,43.7365,143600.0
2014-03-26 09:30:00,70.13,70.31,70.08,70.31,32800.0,43.7677,43.88,43.7365,43.88,32800.0
2014-03-26 09:35:00,70.34,70.36,70.25,70.35,15600.0,43.8988,43.9113,43.8426,43.905,15600.0
2014-03-26 09:40:00,70.33,70.46,70.33,70.39,18200.0,43.8925,43.9737,43.8925,43.93,18200.0
2014-03-26 09:45:00,70.38,70.38,70.23,70.34,14200.0,43.9237,43.9237,43.8301,43.8988,14200.0
2014-03-26 09:50:00,70.35,70.35,70.13,70.13,26000.0,43.905,43.905,43.7677,43.7677,26000.0
2014-03-26 09:55:00,70.12,70.27,70.1,70.23,15200.0,43.7615,43.8551,43.749,43.8301,15200.0
2014-03-26 10:00:00,70.22,70.29,70.17,70.19,24800.0,43.8239,43.8676,43.7927,43.8052,24800.0
2014-03-26 10:05:00,70.18,70.18,69.97,70.03,24900.0,43.7989,43.7989,43.6679,43.7053,24900.0
2014-03-26 10:10:00,70.05,70.09,70.0,70.06,15600.0,43.7178,43.7427,43.6866,43.724,15600.0
2014-03-26 10:15:00,70.06,70.16,70.06,70.15,25400.0,43.724,43.7864,43.724,43.7802,25400.0
2014-03-26 10:20:00,70.15,70.24,70.14,70.19,25300.0,43.7802,43.8364,43.7739,43.8052,25300.0
2014-03-26 10:25:00,70.18,70.24,70.17,70.24,13100.0,43.7989,43.8364,43.7927,43.8364,13100.0
2014-03-26 10:30:00,70.25,70.27,70.23,70.25,26500.0,43.8426,43.8551,43.8301,43.8426,26500.0
2014-03-26 10:35:00,70.25,70.3,70.25,70.28,22200.0,43.8426,43.8738,43.8426,43.8613,22200.0
2014-03-26 10:40:00,70.29,70.34,70.27,70.32,18000.0,43.8676,43.8988,43.8551,43.8863,18000.0
2014-03-26 10:45:00,70.32,70.33,70.3,70.3,20200.0,43.8863,43.8925,43.8738,43.8738,20200.0
2014-03-26 10:50:00,70.29,70.48,70.29,70.46,31200.0,43.8676,43.9861,43.8676,43.9737,31200.0
2014-03-26 10:55:00,70.46,70.53,70.46,70.51,16000.0,43.9737,44.0173,43.9737,44.0049,16000.0
2014-03-26 11:00:00,70.51,70.6,70.5,70.59,27600.0,44.0049,44.061,43.9986,44.0548,27600.0
2014-03-26 11:05:00,70.6,70.69,70.6,70.69,25900.0,44.061,44.1172,44.061,44.1172,25900.0
2014-03-26 11:10:00,70.68,70.84,70.68,70.84,39900.0,44.111,44.2108,44.111,44.2108,39900.0
2014-03-26 11:15:00,70.83,70.86,70.76,70.76,54400.0,44.2046,44.2233,44.1609,44.1609,54400.0
2014-03-26 11:20:00,70.76,70.88,70.75,70.88,35600.0,44.1609,44.2358,44.1546,44.2358,35600.0
2014-03-26 11:25:00,70.87,70.92,70.83,70.89,29000.0,44.2295,44.2607,44.2046,44.242,29000.0
2014-03-26 11:30:00,70.89,70.95,70.88,70.93,25400.0,44.242,44.2795,44.2358,44.267,25400.0
2014-03-26 11:35:00,70.94,70.97,70.92,70.95,16000.0,44.2732,44.2919,44.2607,44.2795,16000.0
2014-03-26 11:40:00,70.94,70.96,70.78,70.8,26400.0,44.2732,44.2857,44.1734,44.1859,26400.0
2014-03-26 11:45:00,70.79,70.87,70.79,70.85,19200.0,44.1796,44.2295,44.1796,44.2171,19200.0
2014-03-26 11:50:00,70.85,70.97,70.85,70.91,25300.0,44.2171,44.2919,44.2171,44.2545,25300.0
2014-03-26 11:55:00,70.91,70.96,70.88,70.95,14500.0,44.2545,44.2857,44.2358,44.2795,14500.0
2014-03-26 12:00:00,70.95,70.95,70.85,70.87,17300.0,44.2795,44.2795,44.2171,44.2295,17300.0
2014-03-26 12:05:00,70.86,70.86,70.72,70.77,33300.0,44.2233,44.2233,44.1359,44.1671,33300.0
2014-03-26 12:10:00,70.78,70.86,70.78,70.85,13500.0,44.1734,44.2233,44.1734,44.2171,13500.0
2014-03-26 12:15:00,70.86,70.87,70.85,70.85,8200.0,44.2233,44.2295,44.2171,44.2171,8200.0
2014-03-26 12:20:00,70.85,70.85,70.74,70.8,14700.0,44.2171,44.2171,44.1484,44.1859,14700.0
2014-03-26 12:25:00,70.8,70.8,70.74,70.79,7600.0,44.1859,44.1859,44.1484,44.1796,7600.0
2014-03-26 12:30:00,70.78,70.88,70.78,70.88,11800.0,44.1734,44.2358,44.1734,44.2358,11800.0
2014-03-26 12:35:00,70.88,70.94,70.87,70.9,14500.0,44.2358,44.2732,44.2295,44.2483,14500.0
2014-03-26 12:40:00,70.9,70.91,70.89,70.89,8400.0,44.2483,44.2545,44.242,44.242,8400.0
2014-03-26 12:45:00,70.89,70.93,70.88,70.91,12000.0,44.242,44.267,44.2358,44.2545,12000.0
2014-03-26 12:50:00,70.91,70.95,70.9,70.94,7200.0,44.2545,44.2795,44.2483,44.2732,7200.0
2014-03-26 12:55:00,70.95,70.95,70.93,70.93,6400.0,44.2795,44.2795,44.267,44.267,6400.0
2014-03-26 13:00:00,70.93,70.95,70.93,70.94,9000.0,44.267,44.2795,44.267,44.2732,9000.0
2014-03-26 13:05:00,70.94,70.94,70.84,70.84,12700.0,44.2732,44.2732,44.2108,44.2108,12700.0
2014-03-26 13:10:00,70.82,70.85,70.82,70.84,6300.0,44.1983,44.2171,44.1983,44.2108,6300.0
2014-03-26 13:15:00,70.84,70.95,70.84,70.94,18500.0,44.2108,44.2795,44.2108,44.2732,18500.0
2014-03-26 13:20:00,70.95,70.96,70.89,70.91,12900.0,44.2795,44.2857,44.242,44.2545,12900.0
2014-03-26 13:25:00,70.91,70.91,70.73,70.73,10800.0,44.2545,44.2545,44.1422,44.1422,10800.0
2014-03-26 13:30:00,70.71,70.71,70.61,70.62,28600.0,44.1297,44.1297,44.0673,44.0735,28600.0
2014-03-26 13:35:00,70.62,70.63,70.54,70.61,31700.0,44.0735,44.0798,44.0236,44.0673,31700.0
2014-03-26 13:40:00,70.6,70.62,70.51,70.55,19700.0,44.061,44.0735,44.0049,44.0298,19700.0
2014-03-26 13:45:00,70.55,70.61,70.55,70.61,17500.0,44.0298,44.0673,44.0298,44.0673,17500.0
2014-03-26 13:50:00,70.61,70.61,70.45,70.49,30900.0,44.0673,44.0673,43.9674,43.9924,30900.0
2014-03-26 13:55:00,70.49,70.6,70.47,70.55,23100.0,43.9924,44.061,43.9799,44.0298,23100.0
2014-03-26 14:00:00,70.55,70.56,70.52,70.53,20500.0,44.0298,44.0361,44.0111,44.0173,20500.0
2014-03-26 14:05:00,70.53,70.6,70.49,70.59,20600.0,44.0173,44.061,43.9924,44.0548,20600.0
2014-03-26 14:10:00,70.59,70.61,70.47,70.47,26700.0,44.0548,44.0673,43.9799,43.9799,26700.0
2014-03-26 14:15:00,70.49,70.51,70.41,70.43,21300.0,43.9924,44.0049,43.9425,43.9549,21300.0
2014-03-26 14:20:00,70.43,70.5,70.42,70.48,19500.0,43.9549,43.9986,43.9487,43.9861,19500.0
2014-03-26 14:25:00,70.48,70.52,70.43,70.49,21800.0,43.9861,44.0111,43.9549,43.9924,21800.0
2014-03-26 14:30:00,70.48,70.49,70.44,70.45,15100.0,43.9861,43.9924,43.9612,43.9674,15100.0
2014-03-26 14:35:00,70.46,70.48,70.46,70.48,16800.0,43.9737,43.9861,43.9737,43.9861,16800.0
2014-03-26 14:40:00,70.47,70.54,70.47,70.53,18900.0,43.9799,44.0236,43.9799,44.0173,18900.0
2014-03-26 14:45:00,70.53,70.56,70.51,70.54,15400.0,44.0173,44.0361,44.0049,44.0236,15400.0
2014-03-26 14:50:00,70.54,70.57,70.53,70.56,14600.0,44.0236,44.0423,44.0173,44.0361,14600.0
2014-03-26 14:55:00,70.57,70.62,70.57,70.59,22400.0,44.0423,44.0735,44.0423,44.0548,22400.0
2014-03-26 15:00:00,70.6,70.62,70.54,70.56,22700.0,44.061,44.0735,44.0236,44.0361,22700.0
2014-03-26 15:05:00,70.56,70.65,70.56,70.61,23200.0,44.0361,44.0922,44.0361,44.0673,23200.0
2014-03-26 15:10:00,70.61,70.63,70.6,70.61,15500.0,44.0673,44.0798,44.061,44.0673,15500.0
2014-03-26 15:15:00,70.62,70.65,70.54,70.55,36100.0,44.0735,44.0922,44.0236,44.0298,36100.0
2014-03-26 15:20:00,70.55,70.55,70.51,70.52,11800.0,44.0298,44.0298,44.0049,44.0111,11800.0
2014-03-26 15:25:00,70.52,70.54,70.5,70.54,16800.0,44.0111,44.0236,43.9986,44.0236,16800.0
2014-03-26 15:30:00,70.53,70.58,70.53,70.58,22600.0,44.0173,44.0486,44.0173,44.0486,22600.0
2014-03-26 15:35:00,70.59,70.62,70.58,70.61,29500.0,44.0548,44.0735,44.0486,44.0673,29500.0
2014-03-26 15:40:00,70.61,70.61,70.53,70.56,35500.0,44.0673,44.0673,44.0173,44.0361,35500.0
2014-03-26 15:45:00,70.56,70.56,70.46,70.46,49000.0,44.0361,44.0361,43.9737,43.9737,49000.0
2014-03-26 15:50:00,70.45,70.46,70.41,70.44,49700.0,43.9674,43.9737,43.9425,43.9612,49700.0
2014-03-26 15:55:00,70.45,70.46,70.36,70.37,125500.0,43.9674,43.9737,43.9113,43.9175,125500.0
2014-03-27 09:30:00,70.42,70.47,70.08,70.25,50200.0,43.9487,43.9799,43.7365,43.8426,50200.0
2014-03-27 09:35:00,70.28,70.56,70.27,70.53,47400.0,43.8613,44.0361,43.8551,44.0173,47400.0
2014-03-27 09:40:00,70.47,70.6,70.3,70.38,37100.0,43.9799,44.061,43.8738,43.9237,37100.0
2014-03-27 09:45:00,70.35,70.62,70.35,70.57,40300.0,43.905,44.0735,43.905,44.0423,40300.0
2014-03-27 09:50:00,70.56,70.57,70.37,70.4,16800.0,44.0361,44.0423,43.9175,43.9362,16800.0
2014-03-27 09:55:00,70.38,70.5,70.36,70.36,15600.0,43.9237,43.9986,43.9113,43.9113,15600.0
2014-03-27 10:00:00,70.34,70.37,70.12,70.2,88800.0,43.8988,43.9175,43.7615,43.8114,88800.0
2014-03-27 10:05:00,70.19,70.26,70.19,70.2,20800.0,43.8052,43.8488,43.8052,43.8114,20800.0
2014-03-27 10:10:00,70.23,70.44,70.21,70.4,28800.0,43.8301,43.9612,43.8176,43.9362,28800.0
2014-03-27 10:15:00,70.4,70.42,70.35,70.36,15600.0,43.9362,43.9487,43.905,43.9113,15600.0
2014-03-27 10:20:00,70.36,70.48,70.3,70.4,21800.0,43.9113,43.9861,43.8738,43.9362,21800.0
2014-03-27 10:25:00,70.39,70.48,70.31,70.4,24100.0,43.93,43.9861,43.88,43.9362,24100.0
2014-03-27 10:30:00,70.39,70.5,70.39,70.43,16200.0,43.93,43.9986,43.93,43.9549,16200.0
2014-03-27 10:35:00,70.42,70.46,70.38,70.43,14200.0,43.9487,43.9737,43.9237,43.9549,14200.0
2014-03-27 10:40:00,70.44,70.5,70.41,70.45,19400.0,43.9612,43.9986,43.9425,43.9674,19400.0
2014-03-27 10:45:00,70.48,70.49,70.45,70.47,17200.0,43.9861,43.9924,43.9674,43.9799,17200.0
2014-03-27 10:50:00,70.47,70.51,70.38,70.45,22700.0,43.9799,44.0049,43.9237,43.9674,22700.0
2014-03-27 10:55:00,70.44,70.45,70.36,70.4,19100.0,43.9612,43.9674,43.9113,43.9362,19100.0
2014-03-27 11:00:00,70.41,70.42,70.32,70.34,15000.0,43.9425,43.9487,43.8863,43.8988,15000.0
2014-03-27 11:05:00,70.34,70.43,70.34,70.41,37600.0,43.8988,43.9549,43.8988,43.9425,37600.0
2014-03-27 11:10:00,70.42,70.45,70.37,70.39,17000.0,43.9487,43.9674,43.9175,43.93,17000.0
2014-03-27 11:15:00,70.4,70.42,70.37,70.41,16100.0,43.9362,43.9487,43.9175,43.9425,16100.0
2014-03-27 11:20:00,70.41,70.45,70.39,70.44,17500.0,43.9425,43.9674,43.93,43.9612,17500.0
2014-03-27 11:25:00,70.45,70.51,70.44,70.51,10300.0,43.9674,44.0049,43.9612,44.0049,10300.0
2014-03-27 11:30:00,70.52,70.53,70.39,70.4,14400.0,44.0111,44.0173,43.93,43.9362,14400.0
2014-03-27 11:35:00,70.41,70.43,70.34,70.39,10700.0,43.9425,43.9549,43.8988,43.93,10700.0
2014-03-27 11:40:00,70.4,70.42,70.37,70.38,9500.0,43.9362,43.9487,43.9175,43.9237,9500.0
2014-03-27 11:45:00,70.38,70.38,70.33,70.35,14900.0,43.9237,43.9237,43.8925,43.905,14900.0
2014-03-27 11:50:00,70.34,70.37,70.33,70.34,9700.0,43.8988,43.9175,43.8925,43.8988,9700.0
2014-03-27 11:55:00,70.34,70.43,70.33,70.42,12500.0,43.8988,43.9549,43.8925,43.9487,12500.0
2014-03-27 12:00:00,70.41,70.42,70.31,70.31,15600.0,43.9425,43.9487,43.88,43.88,15600.0
2014-03-27 12:05:00,70.31,70.32,70.27,70.31,8800.0,43.88,43.8863,43.8551,43.88,8800.0
2014-03-27 12:10:00,70.32,70.35,70.32,70.33,12400.0,43.8863,43.905,43.8863,43.8925,12400.0
2014-03-27 12:15:00,70.33,70.42,70.33,70.38,14200.0,43.8925,43.9487,43.8925,43.9237,14200.0
2014-03-27 12:20:00,70.37,70.41,70.37,70.39,6800.0,43.9175,43.9425,43.9175,43.93,6800.0
2014-03-27 12:25:00,70.38,70.42,70.38,70.41,6900.0,43.9237,43.9487,43.9237,43.9425,6900.0
2014-03-27 12:30:00,70.41,70.48,70.39,70.47,9800.0,43.9425,43.9861,43.93,43.9799,9800.0
2014-03-27 12:35:00,70.48,70.53,70.48,70.51,8300.0,43.9861,44.0173,43.9861,44.0049,8300.0
2014-03-27 12:40:00,70.52,70.58,70.52,70.55,9500.0,44.0111,44.0486,44.0111,44.0298,9500.0
2014-03-27 12:45:00,70.56,70.56,70.51,70.51,8800.0,44.0361,44.0361,44.0049,44.0049,8800.0
2014-03-27 12:50:00,70.52,70.56,70.52,70.55,5800.0,44.0111,44.0361,44.0111,44.0298,5800.0
2014-03-27 12:55:00,70.56,70.59,70.55,70.59,4600.0,44.0361,44.0548,44.0298,44.0548,4600.0
2014-03-27 13:00:00,70.59,70.69,70.58,70.68,12400.0,44.0548,44.1172,44.0486,44.111,12400.0
2014-03-27 13:05:00,70.68,70.7,70.67,70.69,7300.0,44.111,44.1234,44.1047,44.1172,7300.0
2014-03-27 13:10:00,70.69,70.69,70.65,70.66,13800.0,44.1172,44.1172,44.0922,44.0985,13800.0
2014-03-27 13:15:00,70.66,70.67,70.65,70.66,8500.0,44.0985,44.1047,44.0922,44.0985,8500.0
2014-03-27 13:20:00,70.66,70.68,70.66,70.68,5500.0,44.0985,44.111,44.0985,44.111,5500.0
2014-03-27 13:25:00,70.68,70.68,70.65,70.66,10500.0,44.111,44.111,44.0922,44.0985,10500.0
2014-03-27 13:30:00,70.66,70.68,70.6,70.6,11400.0,44.0985,44.111,44.061,44.061,11400.0
2014-03-27 13:35:00,70.6,70.62,70.53,70.53,15800.0,44.061,44.0735,44.0173,44.0173,15800.0
2014-03-27 13:40:00,70.53,70.63,70.53,70.63,12800.0,44.0173,44.0798,44.0173,44.0798,12800.0
2014-03-27 13:45:00,70.62,70.63,70.57,70.57,7700.0,44.0735,44.0798,44.0423,44.0423,7700.0
2014-03-27 13:50:00,70.55,70.58,70.53,70.58,14900.0,44.0298,44.0486,44.0173,44.0486,14900.0
2014-03-27 13:55:00,70.58,70.58,70.55,70.58,8000.0,44.0486,44.0486,44.0298,44.0486,8000.0
2014-03-27 14:00:00,70.57,70.61,70.54,70.56,14900.0,44.0423,44.0673,44.0236,44.0361,14900.0
2014-03-27 14:05:00,70.57,70.62,70.53,70.61,12400.0,44.0423,44.0735,44.0173,44.0673,12400.0
2014-03-27 14:10:00,70.61,70.68,70.61,70.68,9200.0,44.0673,44.111,44.0673,44.111,9200.0
2014-03-27 14:15:00,70.66,70.66,70.59,70.59,12100.0,44.0985,44.0985,44.0548,44.0548,12100.0
2014-03-27 14:20:00,70.61,70.65,70.58,70.65,14300.0,44.0673,44.0922,44.0486,44.0922,14300.0
2014-03-27 14:25:00,70.65,70.72,70.65,70.69,17500.0,44.0922,44.1359,44.0922,44.1172,17500.0
2014-03-27 14:30:00,70.7,70.7,70.65,70.67,16200.0,44.1234,44.1234,44.0922,44.1047,16200.0
2014-03-27 14:35:00,70.66,70.67,70.62,70.65,12900.0,44.0985,44.1047,44.0735,44.0922,12900.0
2014-03-27 14:40:00,70.66,70.72,70.66,70.71,10000.0,44.0985,44.1359,44.0985,44.1297,10000.0
2014-03-27 14:45:00,70.71,70.75,70.71,70.75,8200.0,44.1297,44.1546,44.1297,44.1546,8200.0
2014-03-27 14:50:00,70.75,70.75,70.69,70.73,21900.0,44.1546,44.1546,44.1172,44.1422,21900.0
2014-03-27 14:55:00,70.74,70.79,70.72,70.78,12800.0,44.1484,44.1796,44.1359,44.1734,12800.0
2014-03-27 15:00:00,70.78,70.82,70.77,70.79,20800.0,44.1734,44.1983,44.1671,44.1796,20800.0
2014-03-27 15:05:00,70.79,70.79,70.74,70.78,12300.0,44.1796,44.1796,44.1484,44.1734,12300.0
2014-03-27 15:10:00,70.77,70.79,70.76,70.78,11900.0,44.1671,44.1796,44.1609,44.1734,11900.0
2014-03-27 15:15:00,70.77,70.86,70.77,70.8,28100.0,44.1671,44.2233,44.1671,44.1859,28100.0
2014-03-27 15:20:00,70.8,70.87,70.8,70.86,23700.0,44.1859,44.2295,44.1859,44.2233,23700.0
2014-03-27 15:25:00,70.87,70.9,70.85,70.86,16500.0,44.2295,44.2483,44.2171,44.2233,16500.0
2014-03-27 15:30:00,70.85,70.9,70.85,70.9,21900.0,44.2171,44.2483,44.2171,44.2483,21900.0
2014-03-27 15:35:00,70.89,70.94,70.87,70.94,32500.0,44.242,44.2732,44.2295,44.2732,32500.0
2014-03-27 15:40:00,70.95,70.95,70.9,70.92,23500.0,44.2795,44.2795,44.2483,44.2607,23500.0
2014-03-27 15:45:00,70.92,70.94,70.89,70.94,49700.0,44.2607,44.2732,44.242,44.2732,49700.0
2014-03-27 15:50:00,70.93,71.02,70.92,71.01,53900.0,44.267,44.3232,44.2607,44.3169,53900.0
2014-03-27 15:55:00,71.0,71.02,70.9,70.93,92600.0,44.3107,44.3232,44.2483,44.267,92600.0
2014-03-28 09:30:00,70.82,70.91,70.6,70.6,37800.0,44.1983,44.2545,44.061,44.061,37800.0
2014-03-28 09:35:00,70.67,71.05,70.65,71.01,18100.0,44.1047,44.3419,44.0922,44.3169,18100.0
2014-03-28 09:40:00,71.03,71.08,70.96,70.98,13600.0,44.3294,44.3606,44.2857,44.2982,13600.0
2014-03-28 09:45:00,71.0,71.12,70.97,71.11,15700.0,44.3107,44.3856,44.2919,44.3793,15700.0
2014-03-28 09:50:00,71.09,71.11,70.87,70.89,24400.0,44.3668,44.3793,44.2295,44.242,24400.0
2014-03-28 09:55:00,70.9,70.97,70.81,70.84,27900.0,44.2483,44.2919,44.1921,44.2108,27900.0
2014-03-28 10:00:00,70.85,70.98,70.76,70.91,48300.0,44.2171,44.2982,44.1609,44.2545,48300.0
2014-03-28 10:05:00,70.89,70.95,70.78,70.94,39000.0,44.242,44.2795,44.1734,44.2732,39000.0
2014-03-28 10:10:00,70.94,70.99,70.88,70.89,13400.0,44.2732,44.3044,44.2358,44.242,13400.0
2014-03-28 10:15:00,70.89,71.01,70.88,70.91,11600.0,44.242,44.3169,44.2358,44.2545,11600.0
2014-03-28 10:20:00,70.9,70.93,70.86,70.89,20000.0,44.2483,44.267,44.2233,44.242,20000.0
2014-03-28 10:25:00,70.9,70.95,70.87,70.9,16900.0,44.2483,44.2795,44.2295,44.2483,16900.0
2014-03-28 10:30:00,70.9,70.92,70.82,70.89,28000.0,44.2483,44.2607,44.1983,44.242,28000.0
2014-03-28 10:35:00,70.9,70.9,70.84,70.89,23600.0,44.2483,44.2483,44.2108,44.242,23600.0
2014-03-28 10:40:00,70.87,70.93,70.84,70.91,16400.0,44.2295,44.267,44.2108,44.2545,16400.0
2014-03-28 10:45:00,70.92,70.94,70.86,70.94,14600.0,44.2607,44.2732,44.2233,44.2732,14600.0
2014-03-28 10:50:00,70.93,70.97,70.91,70.94,23500.0,44.267,44.2919,44.2545,44.2732,23500.0
2014-03-28 10:55:00,70.94,71.0,70.93,71.0,22300.0,44.2732,44.3107,44.267,44.3107,22300.0
2014-03-28 11:00:00,70.98,71.04,70.96,70.97,17400.0,44.2982,44.3356,44.2857,44.2919,17400.0
2014-03-28 11:05:00,70.98,71.0,70.95,70.96,19300.0,44.2982,44.3107,44.2795,44.2857,19300.0
2014-03-28 11:10:00,70.95,71.01,70.94,71.0,11600.0,44.2795,44.3169,44.2732,44.3107,11600.0
2014-03-28 11:15:00,71.0,71.03,70.98,70.99,10300.0,44.3107,44.3294,44.2982,44.3044,10300.0
2014-03-28 11:20:00,70.99,71.07,70.99,71.01,6000.0,44.3044,44.3544,44.3044,44.3169,6000.0
2014-03-28 11:25:00,71.0,71.0,70.92,70.92,12600.0,44.3107,44.3107,44.2607,44.2607,12600.0
2014-03-28 11:30:00,70.94,70.97,70.93,70.97,4100.0,44.2732,44.2919,44.267,44.2919,4100.0
2014-03-28 11:35:00,70.97,71.01,70.95,70.99,39200.0,44.2919,44.3169,44.2795,44.3044,39200.0
2014-03-28 11:40:00,70.99,71.01,70.98,71.01,29200.0,44.3044,44.3169,44.2982,44.3169,29200.0
2014-03-28 11:45:00,71.02,71.05,70.99,71.03,11900.0,44.3232,44.3419,44.3044,44.3294,11900.0
2014-03-28 11:50:00,71.03,71.04,71.01,71.02,6000.0,44.3294,44.3356,44.3169,44.3232,6000.0
2014-03-28 11:55:00,71.01,71.02,71.0,71.01,16500.0,44.3169,44.3232,44.3107,44.3169,16500.0
2014-03-28 12:00:00,71.01,71.02,70.92,70.92,9700.0,44.3169,44.3232,44.2607,44.2607,9700.0
2014-03-28 12:05:00,70.92,70.97,70.89,70.96,11800.0,44.2607,44.2919,44.242,44.2857,11800.0
2014-03-28 12:10:00,70.97,71.0,70.95,70.99,11700.0,44.2919,44.3107,44.2795,44.3044,11700.0
2014-03-28 12:15:00,71.0,71.0,70.92,70.94,22800.0,44.3107,44.3107,44.2607,44.2732,22800.0
2014-03-28 12:20:00,70.93,70.99,70.93,70.97,16000.0,44.267,44.3044,44.267,44.2919,16000.0
2014-03-28 12:25:00,70.98,71.01,70.92,70.94,16700.0,44.2982,44.3169,44.2607,44.2732,16700.0
2014-03-28 12:30:00,70.94,71.0,70.93,70.97,8200.0,44.2732,44.3107,44.267,44.2919,8200.0
2014-03-28 12:35:00,70.98,71.01,70.96,71.01,7300.0,44.2982,44.3169,44.2857,44.3169,7300.0
2014-03-28 12:40:00,71.01,71.08,70.99,71.08,6500.0,44.3169,44.3606,44.3044,44.3606,6500.0
2014-03-28 12:45:00,71.08,71.1,71.06,71.06,7700.0,44.3606,44.3731,44.3481,44.3481,7700.0
2014-03-28 12:50:00,71.06,71.06,71.04,71.06,5900.0,44.3481,44.3481,44.3356,44.3481,5900.0
2014-03-28 12:55:00,71.07,71.13,71.06,71.11,6000.0,44.3544,44.3918,44.3481,44.3793,6000.0
2014-03-28 13:00:00,71.11,71.12,71.08,71.09,6000.0,44.3793,44.3856,44.3606,44.3668,6000.0
2014-03-28 13:05:00,71.09,71.09,71.06,71.09,12500.0,44.3668,44.3668,44.3481,44.3668,12500.0
2014-03-28 13:10:00,71.09,71.09,70.97,70.98,7200.0,44.3668,44.3668,44.2919,44.2982,7200.0
2014-03-28 13:15:00,70.99,71.01,70.97,70.97,12600.0,44.3044,44.3169,44.2919,44.2919,12600.0
2014-03-28 13:20:00,70.97,71.0,70.95,70.99,7100.0,44.2919,44.3107,44.2795,44.3044,7100.0
2014-03-28 13:25:00,70.99,71.0,70.97,71.0,7300.0,44.3044,44.3107,44.2919,44.3107,7300.0
2014-03-28 13:30:00,71.0,71.01,70.97,70.99,11800.0,44.3107,44.3169,44.2919,44.3044,11800.0
2014-03-28 13:35:00,70.99,71.08,70.98,71.06,9300.0,44.3044,44.3606,44.2982,44.3481,9300.0
2014-03-28 13:40:00,71.06,71.06,71.02,71.04,4400.0,44.3481,44.3481,44.3232,44.3356,4400.0
2014-03-28 13:45:00,71.05,71.08,71.03,71.03,6500.0,44.3419,44.3606,44.3294,44.3294,6500.0
2014-03-28 13:50:00,71.02,71.09,71.02,71.06,8100.0,44.3232,44.3668,44.3232,44.3481,8100.0
2014-03-28 13:55:00,71.05,71.08,71.01,71.07,3600.0,44.3419,44.3606,44.3169,44.3544,3600.0
2014-03-28 14:00:00,71.07,71.08,71.03,71.06,9000.0,44.3544,44.3606,44.3294,44.3481,9000.0
2014-03-28 14:05:00,71.05,71.06,70.94,70.94,11600.0,44.3419,44.3481,44.2732,44.2732,11600.0
2014-03-28 14:10:00,70.95,71.04,70.93,71.04,12500.0,44.2795,44.3356,44.267,44.3356,12500.0
2014-03-28 14:15:00,71.03,71.06,71.0,71.0,12200.0,44.3294,44.3481,44.3107,44.3107,12200.0
2014-03-28 14:20:00,71.01,71.05,70.97,70.97,16800.0,44.3169,44.3419,44.2919,44.2919,16800.0
2014-03-28 14:25:00,70.98,71.0,70.95,71.0,9100.0,44.2982,44.3107,44.2795,44.3107,9100.0
2014-03-28 14:30:00,71.0,71.0,70.94,70.99,12500.0,44.3107,44.3107,44.2732,44.3044,12500.0
2014-03-28 14:35:00,70.99,71.01,70.97,71.0,13000.0,44.3044,44.3169,44.2919,44.3107,13000.0
2014-03-28 14:40:00,71.0,71.01,70.99,71.0,33400.0,44.3107,44.3169,44.3044,44.3107,33400.0
2014-03-28 14:45:00,71.0,71.01,70.97,70.97,25700.0,44.3107,44.3169,44.2919,44.2919,25700.0
2014-03-28 14:50:00,70.97,71.0,70.97,70.98,11200.0,44.2919,44.3107,44.2919,44.2982,11200.0
2014-03-28 14:55:00,70.98,70.98,70.9,70.91,12400.0,44.2982,44.2982,44.2483,44.2545,12400.0
2014-03-28 15:00:00,70.91,70.98,70.9,70.98,17700.0,44.2545,44.2982,44.2483,44.2982,17700.0
2014-03-28 15:05:00,70.98,71.02,70.97,71.0,31800.0,44.2982,44.3232,44.2919,44.3107,31800.0
2014-03-28 15:10:00,71.0,71.05,71.0,71.0,9800.0,44.3107,44.3419,44.3107,44.3107,9800.0
2014-03-28 15:15:00,71.0,71.05,71.0,71.02,8800.0,44.3107,44.3419,44.3107,44.3232,8800.0
2014-03-28 15:20:00,71.02,71.04,70.99,71.03,12300.0,44.3232,44.3356,44.3044,44.3294,12300.0
2014-03-28 15:25:00,71.04,71.06,71.01,71.04,10800.0,44.3356,44.3481,44.3169,44.3356,10800.0
2014-03-28 15:30:00,71.04,71.09,71.03,71.09,15600.0,44.3356,44.3668,44.3294,44.3668,15600.0
2014-03-28 15:35:00,71.09,71.09,71.06,71.06,11900.0,44.3668,44.3668,44.3481,44.3481,11900.0
2014-03-28 15:40:00,71.06,71.1,71.06,71.08,20900.0,44.3481,44.3731,44.3481,44.3606,20900.0
2014-03-28 15:45:00,71.07,71.08,71.01,71.05,63500.0,44.3544,44.3606,44.3169,44.3419,63500.0
2014-03-28 15:50:00,71.05,71.1,71.05,71.1,82300.0,44.3419,44.3731,44.3419,44.3731,82300.0
2014-03-28 15:55:00,71.1,71.13,71.06,71.09,234100.0,44.3731,44.3918,44.3481,44.3668,234100.0
2014-03-31 09:30:00,71.28,71.32,71.09,71.13,42000.0,44.4854,44.5104,44.3668,44.3918,42000.0
2014-03-31 09:35:00,71.13,71.24,71.01,71.09,25500.0,44.3918,44.4605,44.3169,44.3668,25500.0
2014-03-31 09:40:00,71.11,71.11,70.88,70.99,25100.0,44.3793,44.3793,44.2358,44.3044,25100.0
2014-03-31 09:45:00,70.94,71.02,70.67,70.68,51600.0,44.2732,44.3232,44.1047,44.111,51600.0
2014-03-31 09:50:00,70.66,70.79,70.61,70.61,53400.0,44.0985,44.1796,44.0673,44.0673,53400.0
2014-03-31 09:55:00,70.61,70.64,70.41,70.53,61600.0,44.0673,44.086,43.9425,44.0173,61600.0
2014-03-31 10:00:00,70.54,70.65,70.52,70.59,32300.0,44.0236,44.0922,44.0111,44.0548,32300.0
2014-03-31 10:05:00,70.6,70.6,70.52,70.57,33700.0,44.061,44.061,44.0111,44.0423,33700.0
2014-03-31 10:10:00,70.56,70.6,70.54,70.55,35200.0,44.0361,44.061,44.0236,44.0298,35200.0
2014-03-31 10:15:00,70.56,70.57,70.46,70.49,46000.0,44.0361,44.0423,43.9737,43.9924,46000.0
2014-03-31 10:20:00,70.5,70.51,70.4,70.41,35700.0,43.9986,44.0049,43.9362,43.9425,35700.0
2014-03-31 10:25:00,70.42,70.45,70.38,70.39,29300.0,43.9487,43.9674,43.9237,43.93,29300.0
2014-03-31 10:30:00,70.41,70.49,70.39,70.41,23500.0,43.9425,43.9924,43.93,43.9425,23500.0
2014-03-31 10:35:00,70.4,70.4,70.31,70.31,23200.0,43.9362,43.9362,43.88,43.88,23200.0
2014-03-31 10:40:00,70.3,70.35,70.3,70.32,19500.0,43.8738,43.905,43.8738,43.8863,19500.0
2014-03-31 10:45:00,70.32,70.33,70.24,70.28,41200.0,43.8863,43.8925,43.8364,43.8613,41200.0
2014-03-31 10:50:00,70.28,70.4,70.28,70.38,15200.0,43.8613,43.9362,43.8613,43.9237,15200.0
2014-03-31 10:55:00,70.39,70.42,70.37,70.42,13600.0,43.93,43.9487,43.9175,43.9487,13600.0
2014-03-31 11:00:00,70.41,70.41,70.34,70.36,18900.0,43.9425,43.9425,43.8988,43.9113,18900.0
2014-03-31 11:05:00,70.37,70.44,70.37,70.43,13400.0,43.9175,43.9612,43.9175,43.9549,13400.0
2014-03-31 11:10:00,70.42,70.54,70.41,70.53,14100.0,43.9487,44.0236,43.9425,44.0173,14100.0
2014-03-31 11:15:00,70.53,70.67,70.53,70.66,23300.0,44.0173,44.1047,44.0173,44.0985,23300.0
2014-03-31 11:20:00,70.67,70.67,70.59,70.59,18800.0,44.1047,44.1047,44.0548,44.0548,18800.0
2014-03-31 11:25:00,70.59,70.61,70.58,70.6,13400.0,44.0548,44.0673,44.0486,44.061,13400.0
2014-03-31 11:30:00,70.61,70.72,70.58,70.72,11300.0,44.0673,44.1359,44.0486,44.1359,11300.0
2014-03-31 11:35:00,70.74,70.76,70.71,70.71,12600.0,44.1484,44.1609,44.1297,44.1297,12600.0
2014-03-31 11:40:00,70.71,70.83,70.7,70.82,14200.0,44.1297,44.2046,44.1234,44.1983,14200.0
2014-03-31 11:45:00,70.83,70.89,70.8,70.89,16900.0,44.2046,44.242,44.1859,44.242,16900.0
2014-03-31 11:50:00,70.88,71.05,70.88,71.05,33400.0,44.2358,44.3419,44.2358,44.3419,33400.0
2014-03-31 11:55:00,71.05,71.08,71.05,71.06,30200.0,44.3419,44.3606,44.3419,44.3481,30200.0
2014-03-31 12:00:00,71.06,71.12,71.0,71.08,17500.0,44.3481,44.3856,44.3107,44.3606,17500.0
2014-03-31 12:05:00,71.08,71.09,71.03,71.06,12000.0,44.3606,44.3668,44.3294,44.3481,12000.0
2014-03-31 12:10:00,71.06,71.11,71.06,71.07,10600.0,44.3481,44.3793,44.3481,44.3544,10600.0
2014-03-31 12:15:00,71.06,71.16,71.06,71.13,14700.0,44.3481,44.4105,44.3481,44.3918,14700.0
2014-03-31 12:20:00,71.14,71.17,71.09,71.09,7100.0,44.398,44.4168,44.3668,44.3668,7100.0
2014-03-31 12:25:00,71.09,71.09,71.06,71.09,15100.0,44.3668,44.3668,44.3481,44.3668,15100.0
2014-03-31 12:30:00,71.09,71.14,71.08,71.13,9600.0,44.3668,44.398,44.3606,44.3918,9600.0
2014-03-31 12:35:00,71.14,71.17,71.12,71.12,8800.0,44.398,44.4168,44.3856,44.3856,8800.0
2014-03-31 12:40:00,71.11,71.18,71.1,71.18,21200.0,44.3793,44.423,44.3731,44.423,21200.0
2014-03-31 12:45:00,71.19,71.29,71.19,71.28,22800.0,44.4292,44.4917,44.4292,44.4854,22800.0
2014-03-31 12:50:00,71.28,71.29,71.21,71.25,11200.0,44.4854,44.4917,44.4417,44.4667,11200.0
2014-03-31 12:55:00,71.25,71.32,71.25,71.31,16700.0,44.4667,44.5104,44.4667,44.5041,16700.0
2014-03-31 13:00:00,71.31,71.39,71.27,71.38,17600.0,44.5041,44.5541,44.4792,44.5478,17600.0
2014-03-31 13:05:00,71.37,71.39,71.32,71.39,13100.0,44.5416,44.5541,44.5104,44.5541,13100.0
2014-03-31 13:10:00,71.39,71.43,71.39,71.41,16000.0,44.5541,44.579,44.5541,44.5665,16000.0
2014-03-31 13:15:00,71.42,71.43,71.39,71.39,8800.0,44.5728,44.579,44.5541,44.5541,8800.0
2014-03-31 13:20:00,71.4,71.47,71.39,71.4,14900.0,44.5603,44.604,44.5541,44.5603,14900.0
2014-03-31 13:25:00,71.39,71.47,71.39,71.46,12200.0,44.5541,44.604,44.5541,44.5978,12200.0
2014-03-31 13:30:00,71.45,71.46,71.37,71.38,11500.0,44.5915,44.5978,44.5416,44.5478,11500.0
2014-03-31 13:35:00,71.38,71.38,71.35,71.36,7400.0,44.5478,44.5478,44.5291,44.5353,7400.0
2014-03-31 13:40:00,71.35,71.36,71.31,71.34,9300.0,44.5291,44.5353,44.5041,44.5229,9300.0
2014-03-31 13:45:00,71.35,71.4,71.35,71.38,8500.0,44.5291,44.5603,44.5291,44.5478,8500.0
2014-03-31 13:50:00,71.38,71.38,71.29,71.32,8200.0,44.5478,44.5478,44.4917,44.5104,8200.0
2014-03-31 13:55:00,71.31,71.31,71.25,71.3,9900.0,44.5041,44.5041,44.4667,44.4979,9900.0
2014-03-31 14:00:00,71.3,71.31,71.28,71.3,21000.0,44.4979,44.5041,44.4854,44.4979,21000.0
2014-03-31 14:05:00,71.3,71.43,71.28,71.42,43600.0,44.4979,44.579,44.4854,44.5728,43600.0
2014-03-31 14:10:00,71.43,71.52,71.43,71.46,48400.0,44.579,44.6352,44.579,44.5978,48400.0
2014-03-31 14:15:00,71.47,71.49,71.42,71.45,16500.0,44.604,44.6165,44.5728,44.5915,16500.0
2014-03-31 14:20:00,71.44,71.44,71.36,71.36,21100.0,44.5853,44.5853,44.5353,44.5353,21100.0
2014-03-31 14:25:00,71.36,71.37,71.29,71.34,20800.0,44.5353,44.5416,44.4917,44.5229,20800.0
2014-03-31 14:30:00,71.34,71.34,71.28,71.3,12600.0,44.5229,44.5229,44.4854,44.4979,12600.0
2014-03-31 14:35:00,71.3,71.32,71.3,71.31,9700.0,44.4979,44.5104,44.4979,44.5041,9700.0
2014-03-31 14:40:00,71.3,71.31,71.25,71.26,10700.0,44.4979,44.5041,44.4667,44.4729,10700.0
2014-03-31 14:45:00,71.26,71.27,71.2,71.21,35800.0,44.4729,44.4792,44.4355,44.4417,35800.0
2014-03-31 14:50:00,71.21,71.21,71.15,71.18,34800.0,44.4417,44.4417,44.4043,44.423,34800.0
2014-03-31 14:55:00,71.17,71.18,71.15,71.16,5800.0,44.4168,44.423,44.4043,44.4105,5800.0
2014-03-31 15:00:00,71.16,71.17,71.03,71.05,58600.0,44.4105,44.4168,44.3294,44.3419,58600.0
2014-03-31 15:05:00,71.05,71.05,71.0,71.03,26600.0,44.3419,44.3419,44.3107,44.3294,26600.0
2014-03-31 15:10:00,71.03,71.03,71.0,71.01,25200.0,44.3294,44.3294,44.3107,44.3169,25200.0
2014-03-31 15:15:00,71.01,71.02,70.97,70.97,41000.0,44.3169,44.3232,44.2919,44.2919,41000.0
2014-03-31 15:20:00,70.97,71.03,70.97,71.02,22100.0,44.2919,44.3294,44.2919,44.3232,22100.0
2014-03-31 15:25:00,71.02,71.02,70.99,70.99,20900.0,44.3232,44.3232,44.3044,44.3044,20900.0
2014-03-31 15:30:00,70.98,71.02,70.98,71.02,35200.0,44.2982,44.3232,44.2982,44.3232,35200.0
2014-03-31 15:35:00,71.02,71.08,71.01,71.06,56400.0,44.3232,44.3606,44.3169,44.3481,56400.0
2014-03-31 15:40:00,71.06,71.09,71.05,71.09,44600.0,44.3481,44.3668,44.3419,44.3668,44600.0
2014-03-31 15:45:00,71.08,71.08,70.98,70.99,86100.0,44.3606,44.3606,44.2982,44.3044,86100.0
2014-03-31 15:50:00,70.99,71.02,70.97,71.01,73600.0,44.3044,44.3232,44.2919,44.3169,73600.0
2014-03-31 15:55:00,71.0,71.01,70.96,70.99,202900.0,44.3107,44.3169,44.2857,44.3044,202900.0
2014-04-01 09:30:00,70.85,70.89,70.62,70.74,55300.0,44.2171,44.242,44.0735,44.1484,55300.0
2014-04-01 09:35:00,70.79,70.98,70.76,70.95,18900.0,44.1796,44.2982,44.1609,44.2795,18900.0
2014-04-01 09:40:00,70.94,70.99,70.86,70.88,11700.0,44.2732,44.3044,44.2233,44.2358,11700.0
2014-04-01 09:45:00,70.87,70.88,70.78,70.83,23000.0,44.2295,44.2358,44.1734,44.2046,23000.0
2014-04-01 09:50:00,70.85,70.89,70.76,70.78,22200.0,44.2171,44.242,44.1609,44.1734,22200.0
2014-04-01 09:55:00,70.78,70.89,70.69,70.8,39300.0,44.1734,44.242,44.1172,44.1859,39300.0
2014-04-01 10:00:00,70.8,70.93,70.75,70.91,31700.0,44.1859,44.267,44.1546,44.2545,31700.0
2014-04-01 10:05:00,70.9,71.03,70.89,71.03,65100.0,44.2483,44.3294,44.242,44.3294,65100.0
2014-04-01 10:10:00,71.04,71.08,71.01,71.06,51700.0,44.3356,44.3606,44.3169,44.3481,51700.0
2014-04-01 10:15:00,71.05,71.11,71.05,71.09,24700.0,44.3419,44.3793,44.3419,44.3668,24700.0
2014-04-01 10:20:00,71.09,71.16,71.06,71.11,49700.0,44.3668,44.4105,44.3481,44.3793,49700.0
2014-04-01 10:25:00,71.12,71.12,70.9,70.91,26800.0,44.3856,44.3856,44.2483,44.2545,26800.0
2014-04-01 10:30:00,70.91,70.94,70.88,70.88,26900.0,44.2545,44.2732,44.2358,44.2358,26900.0
2014-04-01 10:35:00,70.88,70.89,70.76,70.76,25700.0,44.2358,44.242,44.1609,44.1609,25700.0
2014-04-01 10:40:00,70.77,70.91,70.77,70.87,17700.0,44.1671,44.2545,44.1671,44.2295,17700.0
2014-04-01 10:45:00,70.87,70.87,70.6,70.61,28600.0,44.2295,44.2295,44.061,44.0673,28600.0
2014-04-01 10:50:00,70.61,70.63,70.52,70.53,27500.0,44.0673,44.0798,44.0111,44.0173,27500.0
2014-04-01 10:55:00,70.53,70.54,70.32,70.33,28500.0,44.0173,44.0236,43.8863,43.8925,28500.0
2014-04-01 11:00:00,70.34,70.35,70.28,70.31,40300.0,43.8988,43.905,43.8613,43.88,40300.0
2014-04-01 11:05:00,70.31,70.33,70.25,70.32,19400.0,43.88,43.8925,43.8426,43.8863,19400.0
2014-04-01 11:10:00,70.32,70.4,70.32,70.35,19200.0,43.8863,43.9362,43.8863,43.905,19200.0
2014-04-01 11:15:00,70.35,70.35,70.25,70.27,16400.0,43.905,43.905,43.8426,43.8551,16400.0
2014-04-01 11:20:00,70.26,70.32,70.2,70.21,17700.0,43.8488,43.8863,43.8114,43.8176,17700.0
2014-04-01 11:25:00,70.21,70.23,70.19,70.2,11800.0,43.8176,43.8301,43.8052,43.8114,11800.0
2014-04-01 11:30:00,70.2,70.35,70.2,70.35,17000.0,43.8114,43.905,43.8114,43.905,17000.0
2014-04-01 11:35:00,70.35,70.36,70.3,70.32,21900.0,43.905,43.9113,43.8738,43.8863,21900.0
2014-04-01 11:40:00,70.32,70.45,70.32,70.42,16500.0,43.8863,43.9674,43.8863,43.9487,16500.0
2014-04-01 11:45:00,70.42,70.42,70.37,70.37,12400.0,43.9487,43.9487,43.9175,43.9175,12400.0
2014-04-01 11:50:00,70.36,70.36,70.33,70.34,12200.0,43.9113,43.9113,43.8925,43.8988,12200.0
2014-04-01 11:55:00,70.33,70.34,70.28,70.29,12500.0,43.8925,43.8988,43.8613,43.8676,12500.0
2014-04-01 12:00:00,70.3,70.3,70.2,70.26,13200.0,43.8738,43.8738,43.8114,43.8488,13200.0
2014-04-01 12:05:00,70.26,70.26,70.18,70.21,15000.0,43.8488,43.8488,43.7989,43.8176,15000.0
2014-04-01 12:10:00,70.2,70.21,70.15,70.16,9600.0,43.8114,43.8176,43.7802,43.7864,9600.0
2014-04-01 12:15:00,70.17,70.21,70.15,70.2,7600.0,43.7927,43.8176,43.7802,43.8114,7600.0
2014-04-01 12:20:00,70.21,70.25,70.21,70.25,7900.0,43.8176,43.8426,43.8176,43.8426,7900.0
2014-04-01 12:25:00,70.23,70.28,70.21,70.26,9000.0,43.8301,43.8613,43.8176,43.8488,9000.0
2014-04-01 12:30:00,70.28,70.29,70.26,70.26,6200.0,43.8613,43.8676,43.8488,43.8488,6200.0
2014-04-01 12:35:00,70.25,70.29,70.22,70.28,7600.0,43.8426,43.8676,43.8239,43.8613,7600.0
2014-04-01 12:40:00,70.29,70.3,70.28,70.3,8000.0,43.8676,43.8738,43.8613,43.8738,8000.0
2014-04-01 12:45:00,70.29,70.29,70.23,70.25,11100.0,43.8676,43.8676,43.8301,43.8426,11100.0
2014-04-01 12:50:00,70.24,70.25,70.14,70.14,15800.0,43.8364,43.8426,43.7739,43.7739,15800.0
2014-04-01 12:55:00,70.14,70.15,70.13,70.13,18800.0,43.7739,43.7802,43.7677,43.7677,18800.0
2014-04-01 13:00:00,70.14,70.14,70.07,70.09,22400.0,43.7739,43.7739,43.7303,43.7427,22400.0
2014-04-01 13:05:00,70.08,70.11,70.08,70.08,13000.0,43.7365,43.7552,43.7365,43.7365,13000.0
2014-04-01 13:10:00,70.09,70.12,70.06,70.06,14200.0,43.7427,43.7615,43.724,43.724,14200.0
2014-04-01 13:15:00,70.06,70.1,70.06,70.07,17300.0,43.724,43.749,43.724,43.7303,17300.0
2014-04-01 13:20:00,70.07,70.1,70.04,70.09,16200.0,43.7303,43.749,43.7115,43.7427,16200.0
2014-04-01 13:25:00,70.1,70.16,70.09,70.15,10600.0,43.749,43.7864,43.7427,43.7802,10600.0
2014-04-01 13:30:00,70.15,70.16,70.08,70.08,8700.0,43.7802,43.7864,43.7365,43.7365,8700.0
2014-04-01 13:35:00,70.07,70.15,70.07,70.15,12000.0,43.7303,43.7802,43.7303,43.7802,12000.0
2014-04-01 13:40:00,70.14,70.2,70.13,70.2,12100.0,43.7739,43.8114,43.7677,43.8114,12100.0
2014-04-01 13:45:00,70.2,70.25,70.2,70.25,18200.0,43.8114,43.8426,43.8114,43.8426,18200.0
2014-04-01 13:50:00,70.24,70.3,70.23,70.3,24100.0,43.8364,43.8738,43.8301,43.8738,24100.0
2014-04-01 13:55:00,70.29,70.3,70.27,70.28,19100.0,43.8676,43.8738,43.8551,43.8613,19100.0
2014-04-01 14:00:00,70.28,70.33,70.28,70.32,18700.0,43.8613,43.8925,43.8613,43.8863,18700.0
2014-04-01 14:05:00,70.33,70.38,70.32,70.38,22800.0,43.8925,43.9237,43.8863,43.9237,22800.0
2014-04-01 14:10:00,70.38,70.43,70.38,70.42,18600.0,43.9237,43.9549,43.9237,43.9487,18600.0
2014-04-01 14:15:00,70.43,70.43,70.4,70.41,18800.0,43.9549,43.9549,43.9362,43.9425,18800.0
2014-04-01 14:20:00,70.4,70.42,70.37,70.37,18200.0,43.9362,43.9487,43.9175,43.9175,18200.0
2014-04-01 14:25:00,70.35,70.35,70.27,70.3,14200.0,43.905,43.905,43.8551,43.8738,14200.0
2014-04-01 14:30:00,70.3,70.32,70.26,70.26,14500.0,43.8738,43.8863,43.8488,43.8488,14500.0
2014-04-01 14:35:00,70.26,70.33,70.25,70.33,20900.0,43.8488,43.8925,43.8426,43.8925,20900.0
2014-04-01 14:40:00,70.34,70.43,70.34,70.42,21800.0,43.8988,43.9549,43.8988,43.9487,21800.0
2014-04-01 14:45:00,70.41,70.43,70.4,70.41,11100.0,43.9425,43.9549,43.9362,43.9425,11100.0
2014-04-01 14:50:00,70.42,70.42,70.34,70.36,16700.0,43.9487,43.9487,43.8988,43.9113,16700.0
2014-04-01 14:55:00,70.35,70.37,70.31,70.36,25200.0,43.905,43.9175,43.88,43.9113,25200.0
2014-04-01 15:00:00,70.36,70.38,70.35,70.38,20700.0,43.9113,43.9237,43.905,43.9237,20700.0
2014-04-01 15:05:00,70.37,70.37,70.33,70.35,19700.0,43.9175,43.9175,43.8925,43.905,19700.0
2014-04-01 15:10:00,70.36,70.36,70.27,70.29,29100.0,43.9113,43.9113,43.8551,43.8676,29100.0
2014-04-01 15:15:00,70.28,70.37,70.28,70.37,22400.0,43.8613,43.9175,43.8613,43.9175,22400.0
2014-04-01 15:20:00,70.36,70.43,70.35,70.42,29900.0,43.9113,43.9549,43.905,43.9487,29900.0
2014-04-01 15:25:00,70.42,70.44,70.4,70.43,30600.0,43.9487,43.9612,43.9362,43.9549,30600.0
2014-04-01 15:30:00,70.42,70.42,70.35,70.35,31800.0,43.9487,43.9487,43.905,43.905,31800.0
2014-04-01 15:35:00,70.36,70.4,70.34,70.4,33500.0,43.9113,43.9362,43.8988,43.9362,33500.0
2014-04-01 15:40:00,70.4,70.4,70.36,70.37,33400.0,43.9362,43.9362,43.9113,43.9175,33400.0
2014-04-01 15:45:00,70.36,70.44,70.36,70.42,63900.0,43.9113,43.9612,43.9113,43.9487,63900.0
2014-04-01 15:50:00,70.42,70.45,70.41,70.44,68900.0,43.9487,43.9674,43.9425,43.9612,68900.0
2014-04-01 15:55:00,70.44,70.44,70.36,70.41,162500.0,43.9612,43.9612,43.9113,43.9425,162500.0
2014-04-02 09:30:00,70.4,70.42,69.89,70.02,41600.0,43.9362,43.9487,43.6179,43.6991,41600.0
2014-04-02 09:35:00,70.03,70.25,70.02,70.02,23000.0,43.7053,43.8426,43.6991,43.6991,23000.0
2014-04-02 09:40:00,70.06,70.22,69.97,70.12,10700.0,43.724,43.8239,43.6679,43.7615,10700.0
2014-04-02 09:45:00,70.12,70.24,70.09,70.21,11300.0,43.7615,43.8364,43.7427,43.8176,11300.0
2014-04-02 09:50:00,70.25,70.27,70.09,70.15,26300.0,43.8426,43.8551,43.7427,43.7802,26300.0
2014-04-02 09:55:00,70.15,70.21,70.08,70.08,26100.0,43.7802,43.8176,43.7365,43.7365,26100.0
2014-04-02 10:00:00,70.12,70.18,70.07,70.1,31100.0,43.7615,43.7989,43.7303,43.749,31100.0
2014-04-02 10:05:00,70.09,70.19,70.09,70.1,46600.0,43.7427,43.8052,43.7427,43.749,46600.0
2014-04-02 10:10:00,70.11,70.27,70.11,70.27,18100.0,43.7552,43.8551,43.7552,43.8551,18100.0
2014-04-02 10:15:00,70.28,70.29,70.19,70.19,17100.0,43.8613,43.8676,43.8052,43.8052,17100.0
2014-04-02 10:20:00,70.19,70.23,70.15,70.23,8800.0,43.8052,43.8301,43.7802,43.8301,8800.0
2014-04-02 10:25:00,70.21,70.26,70.18,70.25,9600.0,43.8176,43.8488,43.7989,43.8426,9600.0
2014-04-02 10:30:00,70.26,70.4,70.26,70.38,13100.0,43.8488,43.9362,43.8488,43.9237,13100.0
2014-04-02 10:35:00,70.4,70.47,70.36,70.4,15000.0,43.9362,43.9799,43.9113,43.9362,15000.0
2014-04-02 10:40:00,70.4,70.49,70.37,70.49,6800.0,43.9362,43.9924,43.9175,43.9924,6800.0
2014-04-02 10:45:00,70.49,70.49,70.41,70.41,7200.0,43.9924,43.9924,43.9425,43.9425,7200.0
2014-04-02 10:50:00,70.41,70.41,70.37,70.4,8100.0,43.9425,43.9425,43.9175,43.9362,8100.0
2014-04-02 10:55:00,70.4,70.5,70.39,70.49,6500.0,43.9362,43.9986,43.93,43.9924,6500.0
2014-04-02 11:00:00,70.48,70.52,70.44,70.48,10800.0,43.9861,44.0111,43.9612,43.9861,10800.0
2014-04-02 11:05:00,70.46,70.5,70.44,70.5,8400.0,43.9737,43.9986,43.9612,43.9986,8400.0
2014-04-02 11:10:00,70.49,70.56,70.45,70.56,12300.0,43.9924,44.0361,43.9674,44.0361,12300.0
2014-04-02 11:15:00,70.54,70.58,70.5,70.58,9800.0,44.0236,44.0486,43.9986,44.0486,9800.0
2014-04-02 11:20:00,70.58,70.63,70.57,70.62,10300.0,44.0486,44.0798,44.0423,44.0735,10300.0
2014-04-02 11:25:00,70.61,70.66,70.54,70.55,15100.0,44.0673,44.0985,44.0236,44.0298,15100.0
2014-04-02 11:30:00,70.55,70.56,70.44,70.45,11300.0,44.0298,44.0361,43.9612,43.9674,11300.0
2014-04-02 11:35:00,70.45,70.48,70.43,70.47,10800.0,43.9674,43.9861,43.9549,43.9799,10800.0
2014-04-02 11:40:00,70.48,70.61,70.48,70.61,10100.0,43.9861,44.0673,43.9861,44.0673,10100.0
2014-04-02 11:45:00,70.6,70.62,70.56,70.6,11100.0,44.061,44.0735,44.0361,44.061,11100.0
2014-04-02 11:50:00,70.61,70.68,70.61,70.64,11300.0,44.0673,44.111,44.0673,44.086,11300.0
2014-04-02 11:55:00,70.64,70.72,70.64,70.7,11600.0,44.086,44.1359,44.086,44.1234,11600.0
2014-04-02 12:00:00,70.71,70.72,70.64,70.65,14400.0,44.1297,44.1359,44.086,44.0922,14400.0
2014-04-02 12:05:00,70.63,70.63,70.56,70.6,8400.0,44.0798,44.0798,44.0361,44.061,8400.0
2014-04-02 12:10:00,70.6,70.61,70.53,70.53,7000.0,44.061,44.0673,44.0173,44.0173,7000.0
2014-04-02 12:15:00,70.55,70.62,70.54,70.6,12400.0,44.0298,44.0735,44.0236,44.061,12400.0
2014-04-02 12:20:00,70.6,70.66,70.59,70.66,8000.0,44.061,44.0985,44.0548,44.0985,8000.0
2014-04-02 12:25:00,70.65,70.69,70.6,70.61,4800.0,44.0922,44.1172,44.061,44.0673,4800.0
2014-04-02 12:30:00,70.57,70.59,70.5,70.59,7700.0,44.0423,44.0548,43.9986,44.0548,7700.0
2014-04-02 12:35:00,70.6,70.61,70.53,70.56,3600.0,44.061,44.0673,44.0173,44.0361,3600.0
2014-04-02 12:40:00,70.57,70.57,70.49,70.51,4100.0,44.0423,44.0423,43.9924,44.0049,4100.0
2014-04-02 12:45:00,70.51,70.53,70.48,70.48,5700.0,44.0049,44.0173,43.9861,43.9861,5700.0
2014-04-02 12:50:00,70.48,70.5,70.47,70.5,5400.0,43.9861,43.9986,43.9799,43.9986,5400.0
2014-04-02 12:55:00,70.51,70.53,70.48,70.48,4700.0,44.0049,44.0173,43.9861,43.9861,4700.0
2014-04-02 13:00:00,70.49,70.52,70.49,70.51,5300.0,43.9924,44.0111,43.9924,44.0049,5300.0
2014-04-02 13:05:00,70.5,70.54,70.49,70.51,8600.0,43.9986,44.0236,43.9924,44.0049,8600.0
2014-04-02 13:10:00,70.51,70.52,70.5,70.51,4800.0,44.0049,44.0111,43.9986,44.0049,4800.0
2014-04-02 13:15:00,70.51,70.51,70.46,70.5,4300.0,44.0049,44.0049,43.9737,43.9986,4300.0
2014-04-02 13:20:00,70.5,70.5,70.44,70.45,9100.0,43.9986,43.9986,43.9612,43.9674,9100.0
2014-04-02 13:25:00,70.46,70.46,70.41,70.43,7000.0,43.9737,43.9737,43.9425,43.9549,7000.0
2014-04-02 13:30:00,70.42,70.45,70.37,70.38,5200.0,43.9487,43.9674,43.9175,43.9237,5200.0
2014-04-02 13:35:00,70.37,70.4,70.34,70.34,9400.0,43.9175,43.9362,43.8988,43.8988,9400.0
2014-04-02 13:40:00,70.34,70.35,70.31,70.31,6200.0,43.8988,43.905,43.88,43.88,6200.0
2014-04-02 13:45:00,70.31,70.36,70.3,70.36,5900.0,43.88,43.9113,43.8738,43.9113,5900.0
2014-04-02 13:50:00,70.36,70.42,70.35,70.39,11300.0,43.9113,43.9487,43.905,43.93,11300.0
2014-04-02 13:55:00,70.39,70.41,70.38,70.41,14000.0,43.93,43.9425,43.9237,43.9425,14000.0
2014-04-02 14:00:00,70.41,70.41,70.29,70.37,15900.0,43.9425,43.9425,43.8676,43.9175,15900.0
2014-04-02 14:05:00,70.36,70.42,70.33,70.34,11300.0,43.9113,43.9487,43.8925,43.8988,11300.0
2014-04-02 14:10:00,70.35,70.36,70.29,70.31,7800.0,43.905,43.9113,43.8676,43.88,7800.0
2014-04-02 14:15:00,70.31,70.33,70.29,70.29,9300.0,43.88,43.8925,43.8676,43.8676,9300.0
2014-04-02 14:20:00,70.29,70.3,70.24,70.25,10000.0,43.8676,43.8738,43.8364,43.8426,10000.0
2014-04-02 14:25:00,70.24,70.24,70.21,70.22,11100.0,43.8364,43.8364,43.8176,43.8239,11100.0
2014-04-02 14:30:00,70.21,70.24,70.21,70.23,8500.0,43.8176,43.8364,43.8176,43.8301,8500.0
2014-04-02 14:35:00,70.23,70.24,70.18,70.2,18500.0,43.8301,43.8364,43.7989,43.8114,18500.0
2014-04-02 14:40:00,70.2,70.21,70.18,70.2,16500.0,43.8114,43.8176,43.7989,43.8114,16500.0
2014-04-02 14:45:00,70.21,70.23,70.18,70.2,16700.0,43.8176,43.8301,43.7989,43.8114,16700.0
2014-04-02 14:50:00,70.19,70.23,70.19,70.2,20300.0,43.8052,43.8301,43.8052,43.8114,20300.0
2014-04-02 14:55:00,70.2,70.27,70.2,70.27,6100.0,43.8114,43.8551,43.8114,43.8551,6100.0
2014-04-02 15:00:00,70.27,70.28,70.22,70.25,13800.0,43.8551,43.8613,43.8239,43.8426,13800.0
2014-04-02 15:05:00,70.26,70.3,70.25,70.3,11400.0,43.8488,43.8738,43.8426,43.8738,11400.0
2014-04-02 15:10:00,70.29,70.33,70.26,70.33,10300.0,43.8676,43.8925,43.8488,43.8925,10300.0
2014-04-02 15:15:00,70.33,70.34,70.3,70.33,10400.0,43.8925,43.8988,43.8738,43.8925,10400.0
2014-04-02 15:20:00,70.33,70.33,70.28,70.29,12200.0,43.8925,43.8925,43.8613,43.8676,12200.0
2014-04-02 15:25:00,70.3,70.41,70.3,70.41,15100.0,43.8738,43.9425,43.8738,43.9425,15100.0
2014-04-02 15:30:00,70.42,70.43,70.38,70.41,19800.0,43.9487,43.9549,43.9237,43.9425,19800.0
2014-04-02 15:35:00,70.42,70.44,70.4,70.42,59700.0,43.9487,43.9612,43.9362,43.9487,59700.0
2014-04-02 15:40:00,70.42,70.45,70.41,70.43,46300.0,43.9487,43.9674,43.9425,43.9549,46300.0
2014-04-02 15:45:00,70.42,70.42,70.33,70.33,51600.0,43.9487,43.9487,43.8925,43.8925,51600.0
2014-04-02 15:50:00,70.33,70.33,70.27,70.29,69100.0,43.8925,43.8925,43.8551,43.8676,69100.0
2014-04-02 15:55:00,70.29,70.32,70.24,70.29,236200.0,43.8676,43.8863,43.8364,43.8676,236200.0
2014-04-03 09:30:00,70.47,70.57,70.25,70.5,37400.0,43.9799,44.0423,43.8426,43.9986,37400.0
2014-04-03 09:35:00,70.49,70.49,70.15,70.2,11200.0,43.9924,43.9924,43.7802,43.8114,11200.0
2014-04-03 09:40:00,70.25,70.25,70.08,70.14,11300.0,43.8426,43.8426,43.7365,43.7739,11300.0
2014-04-03 09:45:00,70.13,70.15,70.09,70.13,13000.0,43.7677,43.7802,43.7427,43.7677,13000.0
2014-04-03 09:50:00,70.14,70.19,70.1,70.18,4200.0,43.7739,43.8052,43.749,43.7989,4200.0
2014-04-03 09:55:00,70.19,70.3,70.19,70.29,4400.0,43.8052,43.8738,43.8052,43.8676,4400.0
2014-04-03 10:00:00,70.29,70.33,70.12,70.12,23600.0,43.8676,43.8925,43.7615,43.7615,23600.0
2014-04-03 10:05:00,70.13,70.21,70.07,70.21,13600.0,43.7677,43.8176,43.7303,43.8176,13600.0
2014-04-03 10:10:00,70.19,70.21,70.07,70.13,13200.0,43.8052,43.8176,43.7303,43.7677,13200.0
2014-04-03 10:15:00,70.12,70.15,70.07,70.14,21200.0,43.7615,43.7802,43.7303,43.7739,21200.0
2014-04-03 10:20:00,70.13,70.15,70.08,70.11,13600.0,43.7677,43.7802,43.7365,43.7552,13600.0
2014-04-03 10:25:00,70.11,70.2,70.1,70.12,14500.0,43.7552,43.8114,43.749,43.7615,14500.0
2014-04-03 10:30:00,70.12,70.14,70.05,70.05,16700.0,43.7615,43.7739,43.7178,43.7178,16700.0
2014-04-03 10:35:00,70.04,70.06,69.98,69.98,32600.0,43.7115,43.724,43.6741,43.6741,32600.0
2014-04-03 10:40:00,69.98,70.01,69.97,70.01,22900.0,43.6741,43.6928,43.6679,43.6928,22900.0
2014-04-03 10:45:00,70.0,70.04,69.99,70.0,25700.0,43.6866,43.7115,43.6803,43.6866,25700.0
2014-04-03 10:50:00,70.0,70.01,69.95,69.98,23400.0,43.6866,43.6928,43.6554,43.6741,23400.0
2014-04-03 10:55:00,69.99,70.18,69.99,70.18,16300.0,43.6803,43.7989,43.6803,43.7989,16300.0
2014-04-03 11:00:00,70.18,70.18,70.14,70.16,22200.0,43.7989,43.7989,43.7739,43.7864,22200.0
2014-04-03 11:05:00,70.17,70.2,70.14,70.18,13700.0,43.7927,43.8114,43.7739,43.7989,13700.0
2014-04-03 11:10:00,70.17,70.2,70.1,70.11,15400.0,43.7927,43.8114,43.749,43.7552,15400.0
2014-04-03 11:15:00,70.11,70.12,70.03,70.03,17000.0,43.7552,43.7615,43.7053,43.7053,17000.0
2014-04-03 11:20:00,70.04,70.04,69.95,69.97,11300.0,43.7115,43.7115,43.6554,43.6679,11300.0
2014-04-03 11:25:00,69.97,70.01,69.95,69.97,18500.0,43.6679,43.6928,43.6554,43.6679,18500.0
2014-04-03 11:30:00,69.96,69.99,69.89,69.92,30500.0,43.6616,43.6803,43.6179,43.6366,30500.0
2014-04-03 11:35:00,69.92,70.07,69.91,70.05,20000.0,43.6366,43.7303,43.6304,43.7178,20000.0
2014-04-03 11:40:00,70.06,70.09,70.02,70.06,24400.0,43.724,43.7427,43.6991,43.724,24400.0
2014-04-03 11:45:00,70.05,70.06,69.98,70.01,13600.0,43.7178,43.724,43.6741,43.6928,13600.0
2014-04-03 11:50:00,70.01,70.02,69.95,69.96,11100.0,43.6928,43.6991,43.6554,43.6616,11100.0
2014-04-03 11:55:00,69.95,70.01,69.94,70.01,10800.0,43.6554,43.6928,43.6491,43.6928,10800.0
2014-04-03 12:00:00,70.01,70.17,69.99,70.17,15700.0,43.6928,43.7927,43.6803,43.7927,15700.0
2014-04-03 12:05:00,70.17,70.2,70.13,70.13,25100.0,43.7927,43.8114,43.7677,43.7677,25100.0
2014-04-03 12:10:00,70.13,70.15,70.09,70.09,9000.0,43.7677,43.7802,43.7427,43.7427,9000.0
2014-04-03 12:15:00,70.08,70.09,70.01,70.04,10700.0,43.7365,43.7427,43.6928,43.7115,10700.0
2014-04-03 12:20:00,70.04,70.05,70.02,70.03,8700.0,43.7115,43.7178,43.6991,43.7053,8700.0
2014-04-03 12:25:00,70.03,70.03,69.99,70.0,9300.0,43.7053,43.7053,43.6803,43.6866,9300.0
2014-04-03 12:30:00,70.01,70.09,69.99,70.09,14500.0,43.6928,43.7427,43.6803,43.7427,14500.0
2014-04-03 12:35:00,70.09,70.14,70.08,70.13,12900.0,43.7427,43.7739,43.7365,43.7677,12900.0
2014-04-03 12:40:00,70.13,70.16,70.12,70.14,16900.0,43.7677,43.7864,43.7615,43.7739,16900.0
2014-04-03 12:45:00,70.14,70.17,70.13,70.17,9300.0,43.7739,43.7927,43.7677,43.7927,9300.0
2014-04-03 12:50:00,70.16,70.19,70.05,70.05,13600.0,43.7864,43.8052,43.7178,43.7178,13600.0
2014-04-03 12:55:00,70.06,70.08,70.05,70.06,8200.0,43.724,43.7365,43.7178,43.724,8200.0
2014-04-03 13:00:00,70.06,70.09,70.02,70.03,9900.0,43.724,43.7427,43.6991,43.7053,9900.0
2014-04-03 13:05:00,70.03,70.08,69.96,69.97,38300.0,43.7053,43.7365,43.6616,43.6679,38300.0
2014-04-03 13:10:00,69.97,69.99,69.94,69.95,17000.0,43.6679,43.6803,43.6491,43.6554,17000.0
2014-04-03 13:15:00,69.95,69.98,69.94,69.95,16100.0,43.6554,43.6741,43.6491,43.6554,16100.0
2014-04-03 13:20:00,69.95,69.95,69.9,69.9,22300.0,43.6554,43.6554,43.6242,43.6242,22300.0
2014-04-03 13:25:00,69.91,69.94,69.87,69.93,20000.0,43.6304,43.6491,43.6054,43.6429,20000.0
2014-04-03 13:30:00,69.93,69.94,69.87,69.94,23100.0,43.6429,43.6491,43.6054,43.6491,23100.0
2014-04-03 13:35:00,69.94,69.98,69.94,69.97,29400.0,43.6491,43.6741,43.6491,43.6679,29400.0
2014-04-03 13:40:00,69.97,70.01,69.97,69.99,17000.0,43.6679,43.6928,43.6679,43.6803,17000.0
2014-04-03 13:45:00,69.99,70.03,69.98,69.98,11300.0,43.6803,43.7053,43.6741,43.6741,11300.0
2014-04-03 13:50:00,69.98,70.01,69.98,70.0,15300.0,43.6741,43.6928,43.6741,43.6866,15300.0
2014-04-03 13:55:00,70.0,70.01,69.92,69.92,20900.0,43.6866,43.6928,43.6366,43.6366,20900.0
2014-04-03 14:00:00,69.92,69.97,69.91,69.96,14500.0,43.6366,43.6679,43.6304,43.6616,14500.0
2014-04-03 14:05:00,69.95,69.99,69.93,69.94,11000.0,43.6554,43.6803,43.6429,43.6491,11000.0
2014-04-03 14:10:00,69.94,69.97,69.92,69.92,12700.0,43.6491,43.6679,43.6366,43.6366,12700.0
2014-04-03 14:15:00,69.91,69.96,69.89,69.89,25600.0,43.6304,43.6616,43.6179,43.6179,25600.0
2014-04-03 14:20:00,69.9,69.9,69.85,69.86,14900.0,43.6242,43.6242,43.593,43.5992,14900.0
2014-04-03 14:25:00,69.87,69.9,69.81,69.82,21300.0,43.6054,43.6242,43.568,43.5742,21300.0
2014-04-03 14:30:00,69.83,69.85,69.75,69.77,19400.0,43.5805,43.593,43.5306,43.543,19400.0
2014-04-03 14:35:00,69.77,69.79,69.7,69.72,17300.0,43.543,43.5555,43.4993,43.5118,17300.0
2014-04-03 14:40:00,69.73,69.8,69.72,69.78,26500.0,43.5181,43.5618,43.5118,43.5493,26500.0
2014-04-03 14:45:00,69.78,69.79,69.75,69.76,25600.0,43.5493,43.5555,43.5306,43.5368,25600.0
2014-04-03 14:50:00,69.76,69.78,69.73,69.74,25600.0,43.5368,43.5493,43.5181,43.5243,25600.0
2014-04-03 14:55:00,69.73,69.75,69.72,69.74,20300.0,43.5181,43.5306,43.5118,43.5243,20300.0
2014-04-03 15:00:00,69.76,69.78,69.73,69.73,17300.0,43.5368,43.5493,43.5181,43.5181,17300.0
2014-04-03 15:05:00,69.73,69.77,69.72,69.74,29900.0,43.5181,43.543,43.5118,43.5243,29900.0
2014-04-03 15:10:00,69.75,69.75,69.67,69.68,29400.0,43.5306,43.5306,43.4806,43.4869,29400.0
2014-04-03 15:15:00,69.68,69.7,69.66,69.69,26000.0,43.4869,43.4993,43.4744,43.4931,26000.0
2014-04-03 15:20:00,69.69,69.75,69.69,69.7,31000.0,43.4931,43.5306,43.4931,43.4993,31000.0
2014-04-03 15:25:00,69.7,69.8,69.7,69.78,22300.0,43.4993,43.5618,43.4993,43.5493,22300.0
2014-04-03 15:30:00,69.78,69.81,69.78,69.8,35600.0,43.5493,43.568,43.5493,43.5618,35600.0
2014-04-03 15:35:00,69.79,69.86,69.79,69.85,37800.0,43.5555,43.5992,43.5555,43.593,37800.0
2014-04-03 15:40:00,69.86,69.89,69.85,69.87,38200.0,43.5992,43.6179,43.593,43.6054,38200.0
2014-04-03 15:45:00,69.88,69.89,69.77,69.77,53800.0,43.6117,43.6179,43.543,43.543,53800.0
2014-04-03 15:50:00,69.77,69.81,69.76,69.76,48700.0,43.543,43.568,43.5368,43.5368,48700.0
2014-04-03 15:55:00,69.77,69.81,69.73,69.76,193600.0,43.543,43.568,43.5181,43.5368,193600.0
2014-04-04 09:30:00,70.04,70.59,70.0,70.45,60900.0,43.7115,44.0548,43.6866,43.9674,60900.0
2014-04-04 09:35:00,70.48,70.49,70.08,70.1,13500.0,43.9861,43.9924,43.7365,43.749,13500.0
2014-04-04 09:40:00,70.11,70.32,70.06,70.32,17500.0,43.7552,43.8863,43.724,43.8863,17500.0
2014-04-04 09:45:00,70.3,70.4,70.23,70.23,22600.0,43.8738,43.9362,43.8301,43.8301,22600.0
2014-04-04 09:50:00,70.23,70.24,69.91,70.15,60300.0,43.8301,43.8364,43.6304,43.7802,60300.0
2014-04-04 09:55:00,70.13,70.17,70.0,70.08,22100.0,43.7677,43.7927,43.6866,43.7365,22100.0
2014-04-04 10:00:00,70.08,70.22,70.05,70.2,26700.0,43.7365,43.8239,43.7178,43.8114,26700.0
2014-04-04 10:05:00,70.2,70.39,70.2,70.39,20100.0,43.8114,43.93,43.8114,43.93,20100.0
2014-04-04 10:10:00,70.39,70.44,70.31,70.33,21400.0,43.93,43.9612,43.88,43.8925,21400.0
2014-04-04 10:15:00,70.34,70.43,70.29,70.41,21600.0,43.8988,43.9549,43.8676,43.9425,21600.0
2014-04-04 10:20:00,70.43,70.48,70.34,70.37,21300.0,43.9549,43.9861,43.8988,43.9175,21300.0
2014-04-04 10:25:00,70.37,70.41,70.26,70.26,21200.0,43.9175,43.9425,43.8488,43.8488,21200.0
2014-04-04 10:30:00,70.27,70.43,70.23,70.43,39000.0,43.8551,43.9549,43.8301,43.9549,39000.0
2014-04-04 10:35:00,70.43,70.44,70.29,70.29,26400.0,43.9549,43.9612,43.8676,43.8676,26400.0
2014-04-04 10:40:00,70.31,70.43,70.23,70.39,45500.0,43.88,43.9549,43.8301,43.93,45500.0
2014-04-04 10:45:00,70.4,70.5,70.38,70.46,42600.0,43.9362,43.9986,43.9237,43.9737,42600.0
2014-04-04 10:50:00,70.45,70.52,70.43,70.51,29400.0,43.9674,44.0111,43.9549,44.0049,29400.0
2014-04-04 10:55:00,70.52,70.68,70.51,70.67,26200.0,44.0111,44.111,44.0049,44.1047,26200.0
2014-04-04 11:00:00,70.68,70.68,70.5,70.64,24500.0,44.111,44.111,43.9986,44.086,24500.0
2014-04-04 11:05:00,70.64,70.71,70.55,70.56,19100.0,44.086,44.1297,44.0298,44.0361,19100.0
2014-04-04 11:10:00,70.56,70.63,70.54,70.61,11300.0,44.0361,44.0798,44.0236,44.0673,11300.0
2014-04-04 11:15:00,70.61,70.63,70.54,70.62,16900.0,44.0673,44.0798,44.0236,44.0735,16900.0
2014-04-04 11:20:00,70.63,70.67,70.63,70.64,12500.0,44.0798,44.1047,44.0798,44.086,12500.0
2014-04-04 11:25:00,70.63,70.67,70.62,70.65,25700.0,44.0798,44.1047,44.0735,44.0922,25700.0
2014-04-04 11:30:00,70.65,70.73,70.65,70.7,20600.0,44.0922,44.1422,44.0922,44.1234,20600.0
2014-04-04 11:35:00,70.69,70.7,70.52,70.56,15100.0,44.1172,44.1234,44.0111,44.0361,15100.0
2014-04-04 11:40:00,70.58,70.58,70.45,70.47,30600.0,44.0486,44.0486,43.9674,43.9799,30600.0
2014-04-04 11:45:00,70.47,70.52,70.44,70.5,16300.0,43.9799,44.0111,43.9612,43.9986,16300.0
2014-04-04 11:50:00,70.49,70.52,70.46,70.47,20900.0,43.9924,44.0111,43.9737,43.9799,20900.0
2014-04-04 11:55:00,70.46,70.51,70.41,70.48,31900.0,43.9737,44.0049,43.9425,43.9861,31900.0
2014-04-04 12:00:00,70.48,70.48,70.35,70.37,32500.0,43.9861,43.9861,43.905,43.9175,32500.0
2014-04-04 12:05:00,70.36,70.37,70.3,70.31,18100.0,43.9113,43.9175,43.8738,43.88,18100.0
2014-04-04 12:10:00,70.31,70.35,70.22,70.34,31000.0,43.88,43.905,43.8239,43.8988,31000.0
2014-04-04 12:15:00,70.33,70.41,70.27,70.27,15700.0,43.8925,43.9425,43.8551,43.8551,15700.0
2014-04-04 12:20:00,70.26,70.32,70.19,70.25,14200.0,43.8488,43.8863,43.8052,43.8426,14200.0
2014-04-04 12:25:00,70.25,70.27,70.14,70.14,16800.0,43.8426,43.8551,43.7739,43.7739,16800.0
2014-04-04 12:30:00,70.14,70.21,70.14,70.15,8800.0,43.7739,43.8176,43.7739,43.7802,8800.0
2014-04-04 12:35:00,70.14,70.14,70.04,70.08,14500.0,43.7739,43.7739,43.7115,43.7365,14500.0
2014-04-04 12:40:00,70.08,70.09,70.03,70.03,8800.0,43.7365,43.7427,43.7053,43.7053,8800.0
2014-04-04 12:45:00,70.04,70.05,69.93,69.94,13100.0,43.7115,43.7178,43.6429,43.6491,13100.0
2014-04-04 12:50:00,69.94,69.94,69.89,69.91,13800.0,43.6491,43.6491,43.6179,43.6304,13800.0
2014-04-04 12:55:00,69.9,69.91,69.82,69.88,30500.0,43.6242,43.6304,43.5742,43.6117,30500.0
2014-04-04 13:00:00,69.88,69.96,69.85,69.91,20600.0,43.6117,43.6616,43.593,43.6304,20600.0
2014-04-04 13:05:00,69.9,69.99,69.9,69.97,15800.0,43.6242,43.6803,43.6242,43.6679,15800.0
2014-04-04 13:10:00,69.97,70.01,69.92,69.93,14800.0,43.6679,43.6928,43.6366,43.6429,14800.0
2014-04-04 13:15:00,69.94,70.01,69.94,70.0,13700.0,43.6491,43.6928,43.6491,43.6866,13700.0
2014-04-04 13:20:00,70.0,70.01,69.91,69.94,11000.0,43.6866,43.6928,43.6304,43.6491,11000.0
2014-04-04 13:25:00,69.94,69.94,69.87,69.87,7800.0,43.6491,43.6491,43.6054,43.6054,7800.0
2014-04-04 13:30:00,69.87,69.92,69.86,69.89,12200.0,43.6054,43.6366,43.5992,43.6179,12200.0
2014-04-04 13:35:00,69.88,69.97,69.88,69.93,9300.0,43.6117,43.6679,43.6117,43.6429,9300.0
2014-04-04 13:40:00,69.93,69.94,69.86,69.89,22800.0,43.6429,43.6491,43.5992,43.6179,22800.0
2014-04-04 13:45:00,69.88,69.91,69.84,69.84,10100.0,43.6117,43.6304,43.5867,43.5867,10100.0
2014-04-04 13:50:00,69.83,69.87,69.78,69.84,12200.0,43.5805,43.6054,43.5493,43.5867,12200.0
2014-04-04 13:55:00,69.83,69.83,69.78,69.82,12000.0,43.5805,43.5805,43.5493,43.5742,12000.0
2014-04-04 14:00:00,69.81,69.89,69.78,69.81,23500.0,43.568,43.6179,43.5493,43.568,23500.0
2014-04-04 14:05:00,69.81,69.85,69.75,69.75,10000.0,43.568,43.593,43.5306,43.5306,10000.0
2014-04-04 14:10:00,69.76,69.8,69.74,69.8,10100.0,43.5368,43.5618,43.5243,43.5618,10100.0
2014-04-04 14:15:00,69.8,69.91,69.8,69.86,11900.0,43.5618,43.6304,43.5618,43.5992,11900.0
2014-04-04 14:20:00,69.86,69.86,69.77,69.78,18100.0,43.5992,43.5992,43.543,43.5493,18100.0
2014-04-04 14:25:00,69.77,69.77,69.7,69.7,13500.0,43.543,43.543,43.4993,43.4993,13500.0
2014-04-04 14:30:00,69.69,69.71,69.67,69.68,23300.0,43.4931,43.5056,43.4806,43.4869,23300.0
2014-04-04 14:35:00,69.68,69.68,69.55,69.61,33100.0,43.4869,43.4869,43.4057,43.4432,33100.0
2014-04-04 14:40:00,69.61,69.66,69.6,69.65,24900.0,43.4432,43.4744,43.4369,43.4681,24900.0
2014-04-04 14:45:00,69.64,69.73,69.64,69.71,33300.0,43.4619,43.5181,43.4619,43.5056,33300.0
2014-04-04 14:50:00,69.7,69.77,69.7,69.76,24700.0,43.4993,43.543,43.4993,43.5368,24700.0
2014-04-04 14:55:00,69.75,69.79,69.74,69.76,16700.0,43.5306,43.5555,43.5243,43.5368,16700.0
2014-04-04 15:00:00,69.76,69.76,69.69,69.69,18200.0,43.5368,43.5368,43.4931,43.4931,18200.0
2014-04-04 15:05:00,69.69,69.73,69.67,69.73,24600.0,43.4931,43.5181,43.4806,43.5181,24600.0
2014-04-04 15:10:00,69.73,69.8,69.7,69.8,24600.0,43.5181,43.5618,43.4993,43.5618,24600.0
2014-04-04 15:15:00,69.8,69.8,69.73,69.8,23500.0,43.5618,43.5618,43.5181,43.5618,23500.0
2014-04-04 15:20:00,69.8,69.85,69.79,69.83,22800.0,43.5618,43.593,43.5555,43.5805,22800.0
2014-04-04 15:25:00,69.82,69.84,69.8,69.81,29500.0,43.5742,43.5867,43.5618,43.568,29500.0
2014-04-04 15:30:00,69.79,69.8,69.69,69.69,23800.0,43.5555,43.5618,43.4931,43.4931,23800.0
2014-04-04 15:35:00,69.69,69.75,69.67,69.69,54600.0,43.4931,43.5306,43.4806,43.4931,54600.0
2014-04-04 15:40:00,69.68,69.7,69.65,69.69,48900.0,43.4869,43.4993,43.4681,43.4931,48900.0
2014-04-04 15:45:00,69.69,69.72,69.64,69.7,109800.0,43.4931,43.5118,43.4619,43.4993,109800.0
2014-04-04 15:50:00,69.7,69.72,69.66,69.67,123000.0,43.4993,43.5118,43.4744,43.4806,123000.0
2014-04-04 15:55:00,69.67,69.69,69.6,69.63,163200.0,43.4806,43.4931,43.4369,43.4557,163200.0
2014-04-07 09:30:00,69.62,69.86,69.56,69.57,41200.0,43.4494,43.5992,43.412,43.4182,41200.0
2014-04-07 09:35:00,69.61,69.69,69.45,69.45,13200.0,43.4432,43.4931,43.3433,43.3433,13200.0
2014-04-07 09:40:00,69.45,69.61,69.45,69.5,12600.0,43.3433,43.4432,43.3433,43.3745,12600.0
2014-04-07 09:45:00,69.52,69.55,69.47,69.51,14600.0,43.387,43.4057,43.3558,43.3808,14600.0
2014-04-07 09:50:00,69.53,69.66,69.47,69.63,31300.0,43.3933,43.4744,43.3558,43.4557,31300.0
2014-04-07 09:55:00,69.65,69.74,69.6,69.63,14600.0,43.4681,43.5243,43.4369,43.4557,14600.0
2014-04-07 10:00:00,69.61,69.71,69.55,69.67,46500.0,43.4432,43.5056,43.4057,43.4806,46500.0
2014-04-07 10:05:00,69.67,69.72,69.61,69.63,26700.0,43.4806,43.5118,43.4432,43.4557,26700.0
2014-04-07 10:10:00,69.64,69.73,69.61,69.63,28000.0,43.4619,43.5181,43.4432,43.4557,28000.0
2014-04-07 10:15:00,69.63,69.67,69.56,69.62,20300.0,43.4557,43.4806,43.412,43.4494,20300.0
2014-04-07 10:20:00,69.63,69.71,69.61,69.65,14700.0,43.4557,43.5056,43.4432,43.4681,14700.0
2014-04-07 10:25:00,69.63,69.63,69.55,69.59,13400.0,43.4557,43.4557,43.4057,43.4307,13400.0
2014-04-07 10:30:00,69.57,69.68,69.53,69.64,14100.0,43.4182,43.4869,43.3933,43.4619,14100.0
2014-04-07 10:35:00,69.69,69.73,69.65,69.65,15100.0,43.4931,43.5181,43.4681,43.4681,15100.0
2014-04-07 10:40:00,69.65,69.68,69.53,69.57,113700.0,43.4681,43.4869,43.3933,43.4182,113700.0
2014-04-07 10:45:00,69.59,69.59,69.41,69.41,57100.0,43.4307,43.4307,43.3184,43.3184,57100.0
2014-04-07 10:50:00,69.43,69.51,69.39,69.48,18700.0,43.3308,43.3808,43.3059,43.362,18700.0
2014-04-07 10:55:00,69.47,69.51,69.43,69.5,15100.0,43.3558,43.3808,43.3308,43.3745,15100.0
2014-04-07 11:00:00,69.49,69.58,69.47,69.55,30900.0,43.3683,43.4245,43.3558,43.4057,30900.0
2014-04-07 11:05:00,69.55,69.61,69.52,69.6,34800.0,43.4057,43.4432,43.387,43.4369,34800.0
2014-04-07 11:10:00,69.59,69.66,69.59,69.65,20900.0,43.4307,43.4744,43.4307,43.4681,20900.0
2014-04-07 11:15:00,69.63,69.7,69.61,69.68,26500.0,43.4557,43.4993,43.4432,43.4869,26500.0
2014-04-07 11:20:00,69.69,69.78,69.66,69.77,24100.0,43.4931,43.5493,43.4744,43.543,24100.0
2014-04-07 11:25:00,69.78,69.87,69.78,69.87,15400.0,43.5493,43.6054,43.5493,43.6054,15400.0
2014-04-07 11:30:00,69.87,69.91,69.82,69.87,25900.0,43.6054,43.6304,43.5742,43.6054,25900.0
2014-04-07 11:35:00,69.87,69.87,69.71,69.78,22800.0,43.6054,43.6054,43.5056,43.5493,22800.0
2014-04-07 11:40:00,69.78,69.82,69.78,69.79,10700.0,43.5493,43.5742,43.5493,43.5555,10700.0
2014-04-07 11:45:00,69.8,69.91,69.79,69.81,29600.0,43.5618,43.6304,43.5555,43.568,29600.0
2014-04-07 11:50:00,69.82,69.83,69.75,69.79,16100.0,43.5742,43.5805,43.5306,43.5555,16100.0
2014-04-07 11:55:00,69.8,69.89,69.79,69.87,20700.0,43.5618,43.6179,43.5555,43.6054,20700.0
2014-04-07 12:00:00,69.87,69.9,69.84,69.89,18100.0,43.6054,43.6242,43.5867,43.6179,18100.0
2014-04-07 12:05:00,69.89,69.92,69.87,69.92,14900.0,43.6179,43.6366,43.6054,43.6366,14900.0
2014-04-07 12:10:00,69.91,69.92,69.85,69.85,15600.0,43.6304,43.6366,43.593,43.593,15600.0
2014-04-07 12:15:00,69.85,69.86,69.77,69.77,18100.0,43.593,43.5992,43.543,43.543,18100.0
2014-04-07 12:20:00,69.77,69.8,69.74,69.77,13500.0,43.543,43.5618,43.5243,43.543,13500.0
2014-04-07 12:25:00,69.8,69.81,69.7,69.72,14900.0,43.5618,43.568,43.4993,43.5118,14900.0
2014-04-07 12:30:00,69.72,69.73,69.64,69.69,13600.0,43.5118,43.5181,43.4619,43.4931,13600.0
2014-04-07 12:35:00,69.68,69.73,69.62,69.62,23900.0,43.4869,43.5181,43.4494,43.4494,23900.0
2014-04-07 12:40:00,69.62,69.63,69.49,69.5,15500.0,43.4494,43.4557,43.3683,43.3745,15500.0
2014-04-07 12:45:00,69.51,69.51,69.45,69.51,11100.0,43.3808,43.3808,43.3433,43.3808,11100.0
2014-04-07 12:50:00,69.51,69.57,69.5,69.57,15800.0,43.3808,43.4182,43.3745,43.4182,15800.0
2014-04-07 12:55:00,69.58,69.58,69.51,69.54,19300.0,43.4245,43.4245,43.3808,43.3995,19300.0
2014-04-07 13:00:00,69.54,69.62,69.54,69.58,14300.0,43.3995,43.4494,43.3995,43.4245,14300.0
2014-04-07 13:05:00,69.57,69.61,69.48,69.49,14200.0,43.4182,43.4432,43.362,43.3683,14200.0
2014-04-07 13:10:00,69.49,69.64,69.49,69.62,11000.0,43.3683,43.4619,43.3683,43.4494,11000.0
2014-04-07 13:15:00,69.63,69.63,69.53,69.53,9500.0,43.4557,43.4557,43.3933,43.3933,9500.0
2014-04-07 13:20:00,69.54,69.65,69.53,69.62,8400.0,43.3995,43.4681,43.3933,43.4494,8400.0
2014-04-07 13:25:00,69.61,69.66,69.57,69.59,13300.0,43.4432,43.4744,43.4182,43.4307,13300.0
2014-04-07 13:30:00,69.59,69.64,69.59,69.61,12300.0,43.4307,43.4619,43.4307,43.4432,12300.0
2014-04-07 13:35:00,69.6,69.63,69.54,69.57,9400.0,43.4369,43.4557,43.3995,43.4182,9400.0
2014-04-07 13:40:00,69.56,69.67,69.54,69.64,12600.0,43.412,43.4806,43.3995,43.4619,12600.0
2014-04-07 13:45:00,69.64,69.66,69.57,69.6,10800.0,43.4619,43.4744,43.4182,43.4369,10800.0
2014-04-07 13:50:00,69.59,69.59,69.53,69.58,14200.0,43.4307,43.4307,43.3933,43.4245,14200.0
2014-04-07 13:55:00,69.57,69.57,69.47,69.47,11100.0,43.4182,43.4182,43.3558,43.3558,11100.0
2014-04-07 14:00:00,69.47,69.56,69.45,69.56,17200.0,43.3558,43.412,43.3433,43.412,17200.0
2014-04-07 14:05:00,69.57,69.57,69.48,69.48,14300.0,43.4182,43.4182,43.362,43.362,14300.0
2014-04-07 14:10:00,69.47,69.47,69.37,69.37,13400.0,43.3558,43.3558,43.2934,43.2934,13400.0
2014-04-07 14:15:00,69.35,69.38,69.34,69.36,18000.0,43.2809,43.2996,43.2747,43.2872,18000.0
2014-04-07 14:20:00,69.35,69.42,69.31,69.42,32700.0,43.2809,43.3246,43.256,43.3246,32700.0
2014-04-07 14:25:00,69.42,69.44,69.39,69.42,17000.0,43.3246,43.3371,43.3059,43.3246,17000.0
2014-04-07 14:30:00,69.41,69.42,69.35,69.37,10300.0,43.3184,43.3246,43.2809,43.2934,10300.0
2014-04-07 14:35:00,69.37,69.46,69.35,69.44,30600.0,43.2934,43.3496,43.2809,43.3371,30600.0
2014-04-07 14:40:00,69.44,69.46,69.41,69.45,17500.0,43.3371,43.3496,43.3184,43.3433,17500.0
2014-04-07 14:45:00,69.45,69.5,69.44,69.49,11500.0,43.3433,43.3745,43.3371,43.3683,11500.0
2014-04-07 14:50:00,69.48,69.5,69.44,69.44,13200.0,43.362,43.3745,43.3371,43.3371,13200.0
2014-04-07 14:55:00,69.44,69.52,69.43,69.48,11600.0,43.3371,43.387,43.3308,43.362,11600.0
2014-04-07 15:00:00,69.48,69.5,69.47,69.48,9700.0,43.362,43.3745,43.3558,43.362,9700.0
2014-04-07 15:05:00,69.48,69.54,69.48,69.52,18400.0,43.362,43.3995,43.362,43.387,18400.0
2014-04-07 15:10:00,69.53,69.56,69.49,69.56,15600.0,43.3933,43.412,43.3683,43.412,15600.0
2014-04-07 15:15:00,69.55,69.55,69.49,69.5,27100.0,43.4057,43.4057,43.3683,43.3745,27100.0
2014-04-07 15:20:00,69.49,69.52,69.46,69.5,21400.0,43.3683,43.387,43.3496,43.3745,21400.0
2014-04-07 15:25:00,69.49,69.53,69.42,69.42,20100.0,43.3683,43.3933,43.3246,43.3246,20100.0
2014-04-07 15:30:00,69.43,69.45,69.42,69.42,29200.0,43.3308,43.3433,43.3246,43.3246,29200.0
2014-04-07 15:35:00,69.42,69.46,69.4,69.41,26500.0,43.3246,43.3496,43.3121,43.3184,26500.0
2014-04-07 15:40:00,69.41,69.42,69.32,69.32,29600.0,43.3184,43.3246,43.2622,43.2622,29600.0
2014-04-07 15:45:00,69.31,69.32,69.24,69.26,50200.0,43.256,43.2622,43.2123,43.2247,50200.0
2014-04-07 15:50:00,69.26,69.26,69.2,69.2,69300.0,43.2247,43.2247,43.1873,43.1873,69300.0
2014-04-07 15:55:00,69.2,69.24,69.18,69.19,149800.0,43.1873,43.2123,43.1748,43.1811,149800.0
2014-04-08 09:30:00,69.3,69.33,68.91,69.03,68000.0,43.2497,43.2684,43.0063,43.0812,68000.0
2014-04-08 09:35:00,69.04,69.19,68.79,69.02,69700.0,43.0874,43.1811,42.9314,43.075,69700.0
2014-04-08 09:40:00,69.0,69.05,68.92,68.96,48900.0,43.0625,43.0937,43.0126,43.0375,48900.0
2014-04-08 09:45:00,68.97,69.03,68.96,68.99,38300.0,43.0438,43.0812,43.0375,43.0562,38300.0
2014-04-08 09:50:00,68.98,69.03,68.9,68.94,50700.0,43.05,43.0812,43.0001,43.025,50700.0
2014-04-08 09:55:00,68.95,69.03,68.91,68.96,89500.0,43.0313,43.0812,43.0063,43.0375,89500.0
2014-04-08 10:00:00,68.95,68.99,68.88,68.96,98800.0,43.0313,43.0562,42.9876,43.0375,98800.0
2014-04-08 10:05:00,68.97,69.13,68.93,69.1,103400.0,43.0438,43.1436,43.0188,43.1249,103400.0
2014-04-08 10:10:00,69.11,69.32,69.1,69.2,68700.0,43.1311,43.2622,43.1249,43.1873,68700.0
2014-04-08 10:15:00,69.18,69.3,69.18,69.25,50900.0,43.1748,43.2497,43.1748,43.2185,50900.0
2014-04-08 10:20:00,69.25,69.41,69.24,69.32,43800.0,43.2185,43.3184,43.2123,43.2622,43800.0
2014-04-08 10:25:00,69.33,69.42,69.27,69.27,26900.0,43.2684,43.3246,43.231,43.231,26900.0
2014-04-08 10:30:00,69.27,69.41,69.27,69.4,26500.0,43.231,43.3184,43.231,43.3121,26500.0
2014-04-08 10:35:00,69.39,69.44,69.32,69.39,33000.0,43.3059,43.3371,43.2622,43.3059,33000.0
2014-04-08 10:40:00,69.4,69.62,69.31,69.62,59500.0,43.3121,43.4494,43.256,43.4494,59500.0
2014-04-08 10:45:00,69.61,69.64,69.52,69.58,90700.0,43.4432,43.4619,43.387,43.4245,90700.0
2014-04-08 10:50:00,69.57,69.69,69.53,69.62,41200.0,43.4182,43.4931,43.3933,43.4494,41200.0
2014-04-08 10:55:00,69.6,69.72,69.56,69.71,14800.0,43.4369,43.5118,43.412,43.5056,14800.0
2014-04-08 11:00:00,69.71,69.8,69.7,69.78,13200.0,43.5056,43.5618,43.4993,43.5493,13200.0
2014-04-08 11:05:00,69.78,69.81,69.74,69.76,10000.0,43.5493,43.568,43.5243,43.5368,10000.0
2014-04-08 11:10:00,69.77,69.8,69.69,69.74,13800.0,43.543,43.5618,43.4931,43.5243,13800.0
2014-04-08 11:15:00,69.75,69.83,69.75,69.78,11500.0,43.5306,43.5805,43.5306,43.5493,11500.0
2014-04-08 11:20:00,69.78,69.89,69.78,69.88,11800.0,43.5493,43.6179,43.5493,43.6117,11800.0
2014-04-08 11:25:00,69.89,69.89,69.79,69.88,19500.0,43.6179,43.6179,43.5555,43.6117,19500.0
2014-04-08 11:30:00,69.89,69.94,69.86,69.92,12800.0,43.6179,43.6491,43.5992,43.6366,12800.0
2014-04-08 11:35:00,69.93,70.03,69.93,69.99,41100.0,43.6429,43.7053,43.6429,43.6803,41100.0
2014-04-08 11:40:00,69.98,70.02,69.89,69.9,14500.0,43.6741,43.6991,43.6179,43.6242,14500.0
2014-04-08 11:45:00,69.9,69.98,69.86,69.94,14600.0,43.6242,43.6741,43.5992,43.6491,14600.0
2014-04-08 11:50:00,69.94,69.98,69.92,69.94,9600.0,43.6491,43.6741,43.6366,43.6491,9600.0
2014-04-08 11:55:00,69.94,70.03,69.94,70.0,21500.0,43.6491,43.7053,43.6491,43.6866,21500.0
2014-04-08 12:00:00,70.0,70.0,69.94,69.99,13000.0,43.6866,43.6866,43.6491,43.6803,13000.0
2014-04-08 12:05:00,69.99,70.07,69.98,70.0,13200.0,43.6803,43.7303,43.6741,43.6866,13200.0
2014-04-08 12:10:00,69.99,70.03,69.95,70.03,15600.0,43.6803,43.7053,43.6554,43.7053,15600.0
2014-04-08 12:15:00,70.04,70.09,70.0,70.0,16700.0,43.7115,43.7427,43.6866,43.6866,16700.0
2014-04-08 12:20:00,70.0,70.03,69.95,69.97,20800.0,43.6866,43.7053,43.6554,43.6679,20800.0
2014-04-08 12:25:00,69.96,69.96,69.87,69.9,14900.0,43.6616,43.6616,43.6054,43.6242,14900.0
2014-04-08 12:30:00,69.9,69.92,69.89,69.91,9800.0,43.6242,43.6366,43.6179,43.6304,9800.0
2014-04-08 12:35:00,69.92,69.99,69.91,69.98,11100.0,43.6366,43.6803,43.6304,43.6741,11100.0
2014-04-08 12:40:00,70.0,70.0,69.91,69.92,35200.0,43.6866,43.6866,43.6304,43.6366,35200.0
2014-04-08 12:45:00,69.91,69.94,69.9,69.91,11700.0,43.6304,43.6491,43.6242,43.6304,11700.0
2014-04-08 12:50:00,69.92,69.94,69.81,69.94,31000.0,43.6366,43.6491,43.568,43.6491,31000.0
2014-04-08 12:55:00,69.95,70.03,69.95,70.03,11100.0,43.6554,43.7053,43.6554,43.7053,11100.0
2014-04-08 13:00:00,70.04,70.1,70.02,70.1,8700.0,43.7115,43.749,43.6991,43.749,8700.0
2014-04-08 13:05:00,70.1,70.2,70.1,70.2,16800.0,43.749,43.8114,43.749,43.8114,16800.0
2014-04-08 13:10:00,70.2,70.24,70.18,70.2,15100.0,43.8114,43.8364,43.7989,43.8114,15100.0
2014-04-08 13:15:00,70.21,70.3,70.2,70.29,13400.0,43.8176,43.8738,43.8114,43.8676,13400.0
2014-04-08 13:20:00,70.29,70.38,70.29,70.38,22600.0,43.8676,43.9237,43.8676,43.9237,22600.0
2014-04-08 13:25:00,70.38,70.47,70.38,70.44,21600.0,43.9237,43.9799,43.9237,43.9612,21600.0
2014-04-08 13:30:00,70.44,70.47,70.34,70.47,27300.0,43.9612,43.9799,43.8988,43.9799,27300.0
2014-04-08 13:35:00,70.48,70.5,70.45,70.5,19100.0,43.9861,43.9986,43.9674,43.9986,19100.0
2014-04-08 13:40:00,70.5,70.51,70.48,70.5,16700.0,43.9986,44.0049,43.9861,43.9986,16700.0
2014-04-08 13:45:00,70.49,70.5,70.39,70.49,42800.0,43.9924,43.9986,43.93,43.9924,42800.0
2014-04-08 13:50:00,70.49,70.55,70.48,70.55,32900.0,43.9924,44.0298,43.9861,44.0298,32900.0
2014-04-08 13:55:00,70.53,70.64,70.53,70.58,29600.0,44.0173,44.086,44.0173,44.0486,29600.0
2014-04-08 14:00:00,70.59,70.59,70.51,70.54,19500.0,44.0548,44.0548,44.0049,44.0236,19500.0
2014-04-08 14:05:00,70.53,70.6,70.52,70.6,24600.0,44.0173,44.061,44.0111,44.061,24600.0
2014-04-08 14:10:00,70.59,70.66,70.56,70.59,23900.0,44.0548,44.0985,44.0361,44.0548,23900.0
2014-04-08 14:15:00,70.6,70.61,70.46,70.46,29300.0,44.061,44.0673,43.9737,43.9737,29300.0
2014-04-08 14:20:00,70.46,70.49,70.43,70.43,36200.0,43.9737,43.9924,43.9549,43.9549,36200.0
2014-04-08 14:25:00,70.43,70.44,70.36,70.36,25500.0,43.9549,43.9612,43.9113,43.9113,25500.0
2014-04-08 14:30:00,70.36,70.38,70.33,70.34,36000.0,43.9113,43.9237,43.8925,43.8988,36000.0
2014-04-08 14:35:00,70.33,70.34,70.28,70.29,27700.0,43.8925,43.8988,43.8613,43.8676,27700.0
2014-04-08 14:40:00,70.28,70.29,70.23,70.27,43600.0,43.8613,43.8676,43.8301,43.8551,43600.0
2014-04-08 14:45:00,70.26,70.38,70.26,70.36,32900.0,43.8488,43.9237,43.8488,43.9113,32900.0
2014-04-08 14:50:00,70.36,70.36,70.26,70.29,58600.0,43.9113,43.9113,43.8488,43.8676,58600.0
2014-04-08 14:55:00,70.28,70.3,70.23,70.27,43600.0,43.8613,43.8738,43.8301,43.8551,43600.0
2014-04-08 15:00:00,70.25,70.26,70.2,70.21,50200.0,43.8426,43.8488,43.8114,43.8176,50200.0
2014-04-08 15:05:00,70.22,70.24,70.17,70.17,42800.0,43.8239,43.8364,43.7927,43.7927,42800.0
2014-04-08 15:10:00,70.17,70.26,70.16,70.25,85300.0,43.7927,43.8488,43.7864,43.8426,85300.0
2014-04-08 15:15:00,70.23,70.28,70.2,70.26,50300.0,43.8301,43.8613,43.8114,43.8488,50300.0
2014-04-08 15:20:00,70.27,70.36,70.26,70.35,23700.0,43.8551,43.9113,43.8488,43.905,23700.0
2014-04-08 15:25:00,70.35,70.45,70.35,70.44,29600.0,43.905,43.9674,43.905,43.9612,29600.0
2014-04-08 15:30:00,70.43,70.46,70.4,70.46,31700.0,43.9549,43.9737,43.9362,43.9737,31700.0
2014-04-08 15:35:00,70.46,70.5,70.46,70.47,45900.0,43.9737,43.9986,43.9737,43.9799,45900.0
2014-04-08 15:40:00,70.47,70.49,70.39,70.39,87500.0,43.9799,43.9924,43.93,43.93,87500.0
2014-04-08 15:45:00,70.4,70.43,70.34,70.38,107600.0,43.9362,43.9549,43.8988,43.9237,107600.0
2014-04-08 15:50:00,70.38,70.41,70.36,70.4,116500.0,43.9237,43.9425,43.9113,43.9362,116500.0
2014-04-08 15:55:00,70.39,70.49,70.38,70.47,195300.0,43.93,43.9924,43.9237,43.9799,195300.0
2014-04-09 09:30:00,70.42,70.49,70.07,70.45,38400.0,43.9487,43.9924,43.7303,43.9674,38400.0
2014-04-09 09:35:00,70.43,70.44,70.14,70.24,20400.0,43.9549,43.9612,43.7739,43.8364,20400.0
2014-04-09 09:40:00,70.24,70.34,70.16,70.23,22200.0,43.8364,43.8988,43.7864,43.8301,22200.0
2014-04-09 09:45:00,70.24,70.27,70.08,70.16,25700.0,43.8364,43.8551,43.7365,43.7864,25700.0
2014-04-09 09:50:00,70.13,70.24,70.07,70.16,47500.0,43.7677,43.8364,43.7303,43.7864,47500.0
2014-04-09 09:55:00,70.17,70.25,70.12,70.2,32400.0,43.7927,43.8426,43.7615,43.8114,32400.0
2014-04-09 10:00:00,70.19,70.26,70.12,70.21,65600.0,43.8052,43.8488,43.7615,43.8176,65600.0
2014-04-09 10:05:00,70.19,70.43,70.14,70.43,31500.0,43.8052,43.9549,43.7739,43.9549,31500.0
2014-04-09 10:10:00,70.44,70.44,70.33,70.42,29600.0,43.9612,43.9612,43.8925,43.9487,29600.0
2014-04-09 10:15:00,70.4,70.4,70.23,70.32,19000.0,43.9362,43.9362,43.8301,43.8863,19000.0
2014-04-09 10:20:00,70.34,70.34,70.21,70.21,19600.0,43.8988,43.8988,43.8176,43.8176,19600.0
2014-04-09 10:25:00,70.21,70.35,70.2,70.35,14600.0,43.8176,43.905,43.8114,43.905,14600.0
2014-04-09 10:30:00,70.36,70.48,70.25,70.28,22600.0,43.9113,43.9861,43.8426,43.8613,22600.0
2014-04-09 10:35:00,70.31,70.43,70.3,70.36,25000.0,43.88,43.9549,43.8738,43.9113,25000.0
2014-04-09 10:40:00,70.38,70.53,70.36,70.4,24300.0,43.9237,44.0173,43.9113,43.9362,24300.0
2014-04-09 10:45:00,70.4,70.4,70.19,70.19,21800.0,43.9362,43.9362,43.8052,43.8052,21800.0
2014-04-09 10:50:00,70.19,70.49,70.19,70.46,44100.0,43.8052,43.9924,43.8052,43.9737,44100.0
2014-04-09 10:55:00,70.48,70.48,70.37,70.47,16800.0,43.9861,43.9861,43.9175,43.9799,16800.0
2014-04-09 11:00:00,70.46,70.51,70.42,70.48,18500.0,43.9737,44.0049,43.9487,43.9861,18500.0
2014-04-09 11:05:00,70.5,70.5,70.36,70.41,20200.0,43.9986,43.9986,43.9113,43.9425,20200.0
2014-04-09 11:10:00,70.42,70.47,70.36,70.36,16900.0,43.9487,43.9799,43.9113,43.9113,16900.0
2014-04-09 11:15:00,70.38,70.43,70.32,70.32,13600.0,43.9237,43.9549,43.8863,43.8863,13600.0
2014-04-09 11:20:00,70.29,70.32,70.12,70.19,24600.0,43.8676,43.8863,43.7615,43.8052,24600.0
2014-04-09 11:25:00,70.19,70.19,70.08,70.1,13800.0,43.8052,43.8052,43.7365,43.749,13800.0
2014-04-09 11:30:00,70.1,70.1,70.0,70.08,15000.0,43.749,43.749,43.6866,43.7365,15000.0
2014-04-09 11:35:00,70.09,70.1,69.94,69.97,18800.0,43.7427,43.749,43.6491,43.6679,18800.0
2014-04-09 11:40:00,69.96,69.96,69.85,69.86,16500.0,43.6616,43.6616,43.593,43.5992,16500.0
2014-04-09 11:45:00,69.87,69.91,69.83,69.86,11100.0,43.6054,43.6304,43.5805,43.5992,11100.0
2014-04-09 11:50:00,69.86,69.9,69.81,69.88,14600.0,43.5992,43.6242,43.568,43.6117,14600.0
2014-04-09 11:55:00,69.88,69.89,69.82,69.87,12400.0,43.6117,43.6179,43.5742,43.6054,12400.0
2014-04-09 12:00:00,69.89,69.97,69.88,69.93,17600.0,43.6179,43.6679,43.6117,43.6429,17600.0
2014-04-09 12:05:00,69.92,69.95,69.88,69.9,10400.0,43.6366,43.6554,43.6117,43.6242,10400.0
2014-04-09 12:10:00,69.9,69.91,69.86,69.89,15000.0,43.6242,43.6304,43.5992,43.6179,15000.0
2014-04-09 12:15:00,69.9,69.9,69.8,69.8,18900.0,43.6242,43.6242,43.5618,43.5618,18900.0
2014-04-09 12:20:00,69.81,69.86,69.71,69.71,16100.0,43.568,43.5992,43.5056,43.5056,16100.0
2014-04-09 12:25:00,69.71,69.72,69.66,69.66,23100.0,43.5056,43.5118,43.4744,43.4744,23100.0
2014-04-09 12:30:00,69.67,69.69,69.61,69.62,13800.0,43.4806,43.4931,43.4432,43.4494,13800.0
2014-04-09 12:35:00,69.62,69.66,69.59,69.64,17000.0,43.4494,43.4744,43.4307,43.4619,17000.0
2014-04-09 12:40:00,69.63,69.63,69.56,69.58,12400.0,43.4557,43.4557,43.412,43.4245,12400.0
2014-04-09 12:45:00,69.57,69.62,69.53,69.62,14900.0,43.4182,43.4494,43.3933,43.4494,14900.0
2014-04-09 12:50:00,69.63,69.7,69.63,69.69,14200.0,43.4557,43.4993,43.4557,43.4931,14200.0
2014-04-09 12:55:00,69.7,69.71,69.63,69.65,15500.0,43.4993,43.5056,43.4557,43.4681,15500.0
2014-04-09 13:00:00,69.66,69.81,69.64,69.79,75900.0,43.4744,43.568,43.4619,43.5555,75900.0
2014-04-09 13:05:00,69.78,69.78,69.64,69.64,20000.0,43.5493,43.5493,43.4619,43.4619,20000.0
2014-04-09 13:10:00,69.63,69.63,69.55,69.59,24600.0,43.4557,43.4557,43.4057,43.4307,24600.0
2014-04-09 13:15:00,69.59,69.62,69.49,69.5,20300.0,43.4307,43.4494,43.3683,43.3745,20300.0
2014-04-09 13:20:00,69.49,69.5,69.44,69.49,19900.0,43.3683,43.3745,43.3371,43.3683,19900.0
2014-04-09 13:25:00,69.49,69.5,69.42,69.42,10300.0,43.3683,43.3745,43.3246,43.3246,10300.0
2014-04-09 13:30:00,69.43,69.45,69.39,69.4,16000.0,43.3308,43.3433,43.3059,43.3121,16000.0
2014-04-09 13:35:00,69.39,69.42,69.38,69.39,9100.0,43.3059,43.3246,43.2996,43.3059,9100.0
2014-04-09 13:40:00,69.39,69.4,69.35,69.38,15300.0,43.3059,43.3121,43.2809,43.2996,15300.0
2014-04-09 13:45:00,69.38,69.42,69.38,69.42,9000.0,43.2996,43.3246,43.2996,43.3246,9000.0
2014-04-09 13:50:00,69.42,69.56,69.41,69.56,14200.0,43.3246,43.412,43.3184,43.412,14200.0
2014-04-09 13:55:00,69.56,69.56,69.44,69.45,14000.0,43.412,43.412,43.3371,43.3433,14000.0
2014-04-09 14:00:00,69.45,70.04,69.45,70.04,59200.0,43.3433,43.7115,43.3433,43.7115,59200.0
2014-04-09 14:05:00,70.03,70.07,69.93,69.97,32000.0,43.7053,43.7303,43.6429,43.6679,32000.0
2014-04-09 14:10:00,69.96,69.99,69.9,69.92,16000.0,43.6616,43.6803,43.6242,43.6366,16000.0
2014-04-09 14:15:00,69.93,69.98,69.89,69.97,11800.0,43.6429,43.6741,43.6179,43.6679,11800.0
2014-04-09 14:20:00,70.0,70.08,70.0,70.06,23900.0,43.6866,43.7365,43.6866,43.724,23900.0
2014-04-09 14:25:00,70.05,70.11,70.03,70.09,16600.0,43.7178,43.7552,43.7053,43.7427,16600.0
2014-04-09 14:30:00,70.09,70.13,70.05,70.07,13500.0,43.7427,43.7677,43.7178,43.7303,13500.0
2014-04-09 14:35:00,70.1,70.14,70.06,70.12,14400.0,43.749,43.7739,43.724,43.7615,14400.0
2014-04-09 14:40:00,70.12,70.17,70.12,70.14,11800.0,43.7615,43.7927,43.7615,43.7739,11800.0
2014-04-09 14:45:00,70.15,70.21,70.14,70.18,20900.0,43.7802,43.8176,43.7739,43.7989,20900.0
2014-04-09 14:50:00,70.2,70.22,70.15,70.15,40200.0,43.8114,43.8239,43.7802,43.7802,40200.0
2014-04-09 14:55:00,70.15,70.17,70.13,70.14,23900.0,43.7802,43.7927,43.7677,43.7739,23900.0
2014-04-09 15:00:00,70.14,70.22,70.12,70.2,24500.0,43.7739,43.8239,43.7615,43.8114,24500.0
2014-04-09 15:05:00,70.2,70.37,70.2,70.31,31800.0,43.8114,43.9175,43.8114,43.88,31800.0
2014-04-09 15:10:00,70.31,70.32,70.23,70.23,51100.0,43.88,43.8863,43.8301,43.8301,51100.0
2014-04-09 15:15:00,70.24,70.24,70.11,70.16,82200.0,43.8364,43.8364,43.7552,43.7864,82200.0
2014-04-09 15:20:00,70.16,70.18,70.14,70.15,31800.0,43.7864,43.7989,43.7739,43.7802,31800.0
2014-04-09 15:25:00,70.16,70.17,70.06,70.11,53900.0,43.7864,43.7927,43.724,43.7552,53900.0
2014-04-09 15:30:00,70.12,70.19,70.11,70.18,46400.0,43.7615,43.8052,43.7552,43.7989,46400.0
2014-04-09 15:35:00,70.18,70.25,70.15,70.25,24800.0,43.7989,43.8426,43.7802,43.8426,24800.0
2014-04-09 15:40:00,70.24,70.3,70.22,70.29,38200.0,43.8364,43.8738,43.8239,43.8676,38200.0
2014-04-09 15:45:00,70.3,70.31,70.27,70.31,51000.0,43.8738,43.88,43.8551,43.88,51000.0
2014-04-09 15:50:00,70.3,70.33,70.25,70.25,119900.0,43.8738,43.8925,43.8426,43.8426,119900.0
2014-04-09 15:55:00,70.26,70.33,70.26,70.29,155800.0,43.8488,43.8925,43.8488,43.8676,155800.0
2014-04-10 09:30:00,70.18,70.36,70.01,70.14,31000.0,43.7989,43.9113,43.6928,43.7739,31000.0
2014-04-10 09:35:00,70.15,70.43,70.13,70.42,16300.0,43.7802,43.9549,43.7677,43.9487,16300.0
2014-04-10 09:40:00,70.43,70.59,70.43,70.54,11700.0,43.9549,44.0548,43.9549,44.0236,11700.0
2014-04-10 09:45:00,70.47,70.64,70.42,70.52,35400.0,43.9799,44.086,43.9487,44.0111,35400.0
2014-04-10 09:50:00,70.54,70.64,70.48,70.59,19300.0,44.0236,44.086,43.9861,44.0548,19300.0
2014-04-10 09:55:00,70.58,70.58,70.39,70.5,20500.0,44.0486,44.0486,43.93,43.9986,20500.0
2014-04-10 10:00:00,70.47,70.5,70.34,70.5,16000.0,43.9799,43.9986,43.8988,43.9986,16000.0
2014-04-10 10:05:00,70.52,70.58,70.48,70.5,9800.0,44.0111,44.0486,43.9861,43.9986,9800.0
2014-04-10 10:10:00,70.49,70.56,70.41,70.51,13000.0,43.9924,44.0361,43.9425,44.0049,13000.0
2014-04-10 10:15:00,70.51,70.53,70.4,70.46,13800.0,44.0049,44.0173,43.9362,43.9737,13800.0
2014-04-10 10:20:00,70.48,70.56,70.42,70.55,20400.0,43.9861,44.0361,43.9487,44.0298,20400.0
2014-04-10 10:25:00,70.57,70.65,70.44,70.55,14800.0,44.0423,44.0922,43.9612,44.0298,14800.0
2014-04-10 10:30:00,70.56,70.62,70.46,70.55,13600.0,44.0361,44.0735,43.9737,44.0298,13600.0
2014-04-10 10:35:00,70.53,70.57,70.48,70.54,11600.0,44.0173,44.0423,43.9861,44.0236,11600.0
2014-04-10 10:40:00,70.57,70.65,70.56,70.56,10500.0,44.0423,44.0922,44.0361,44.0361,10500.0
2014-04-10 10:45:00,70.57,70.57,70.43,70.45,23900.0,44.0423,44.0423,43.9549,43.9674,23900.0
2014-04-10 10:50:00,70.47,70.61,70.47,70.49,28500.0,43.9799,44.0673,43.9799,43.9924,28500.0
2014-04-10 10:55:00,70.48,70.52,70.39,70.4,21700.0,43.9861,44.0111,43.93,43.9362,21700.0
2014-04-10 11:00:00,70.4,70.41,70.32,70.34,13500.0,43.9362,43.9425,43.8863,43.8988,13500.0
2014-04-10 11:05:00,70.34,70.35,70.22,70.35,14600.0,43.8988,43.905,43.8239,43.905,14600.0
2014-04-10 11:10:00,70.36,70.36,70.26,70.36,10500.0,43.9113,43.9113,43.8488,43.9113,10500.0
2014-04-10 11:15:00,70.35,70.35,70.21,70.22,10200.0,43.905,43.905,43.8176,43.8239,10200.0
2014-04-10 11:20:00,70.22,70.26,70.13,70.17,28300.0,43.8239,43.8488,43.7677,43.7927,28300.0
2014-04-10 11:25:00,70.16,70.17,69.91,69.94,35900.0,43.7864,43.7927,43.6304,43.6491,35900.0
2014-04-10 11:30:00,69.95,70.06,69.91,70.03,20100.0,43.6554,43.724,43.6304,43.7053,20100.0
2014-04-10 11:35:00,70.04,70.09,70.0,70.09,14000.0,43.7115,43.7427,43.6866,43.7427,14000.0
2014-04-10 11:40:00,70.09,70.14,70.09,70.11,17700.0,43.7427,43.7739,43.7427,43.7552,17700.0
2014-04-10 11:45:00,70.1,70.1,70.0,70.01,29900.0,43.749,43.749,43.6866,43.6928,29900.0
2014-04-10 11:50:00,70.01,70.05,69.97,70.02,24700.0,43.6928,43.7178,43.6679,43.6991,24700.0
2014-04-10 11:55:00,70.02,70.02,69.92,69.96,12100.0,43.6991,43.6991,43.6366,43.6616,12100.0
2014-04-10 12:00:00,69.94,69.96,69.74,69.82,39500.0,43.6491,43.6616,43.5243,43.5742,39500.0
2014-04-10 12:05:00,69.82,69.83,69.77,69.81,15500.0,43.5742,43.5805,43.543,43.568,15500.0
2014-04-10 12:10:00,69.81,69.81,69.65,69.67,38200.0,43.568,43.568,43.4681,43.4806,38200.0
2014-04-10 12:15:00,69.67,69.73,69.65,69.69,31100.0,43.4806,43.5181,43.4681,43.4931,31100.0
2014-04-10 12:20:00,69.69,69.71,69.65,69.69,32100.0,43.4931,43.5056,43.4681,43.4931,32100.0
2014-04-10 12:25:00,69.69,69.73,69.64,69.64,21700.0,43.4931,43.5181,43.4619,43.4619,21700.0
2014-04-10 12:30:00,69.65,69.66,69.5,69.5,44400.0,43.4681,43.4744,43.3745,43.3745,44400.0
2014-04-10 12:35:00,69.5,69.54,69.46,69.53,22000.0,43.3745,43.3995,43.3496,43.3933,22000.0
2014-04-10 12:40:00,69.53,69.56,69.5,69.5,38500.0,43.3933,43.412,43.3745,43.3745,38500.0
2014-04-10 12:45:00,69.5,69.58,69.49,69.57,16200.0,43.3745,43.4245,43.3683,43.4182,16200.0
2014-04-10 12:50:00,69.56,69.59,69.53,69.59,12300.0,43.412,43.4307,43.3933,43.4307,12300.0
2014-04-10 12:55:00,69.6,69.64,69.57,69.58,17800.0,43.4369,43.4619,43.4182,43.4245,17800.0
2014-04-10 13:00:00,69.59,69.64,69.52,69.57,21900.0,43.4307,43.4619,43.387,43.4182,21900.0
2014-04-10 13:05:00,69.58,69.6,69.54,69.55,22300.0,43.4245,43.4369,43.3995,43.4057,22300.0
2014-04-10 13:10:00,69.55,69.55,69.37,69.4,38100.0,43.4057,43.4057,43.2934,43.3121,38100.0
2014-04-10 13:15:00,69.4,69.4,69.3,69.3,27400.0,43.3121,43.3121,43.2497,43.2497,27400.0
2014-04-10 13:20:00,69.3,69.33,69.26,69.28,43500.0,43.2497,43.2684,43.2247,43.2372,43500.0
2014-04-10 13:25:00,69.29,69.39,69.24,69.37,34400.0,43.2435,43.3059,43.2123,43.2934,34400.0
2014-04-10 13:30:00,69.38,69.44,69.35,69.41,22300.0,43.2996,43.3371,43.2809,43.3184,22300.0
2014-04-10 13:35:00,69.41,69.48,69.4,69.45,20500.0,43.3184,43.362,43.3121,43.3433,20500.0
2014-04-10 13:40:00,69.45,69.5,69.44,69.47,29900.0,43.3433,43.3745,43.3371,43.3558,29900.0
2014-04-10 13:45:00,69.48,69.51,69.45,69.5,26000.0,43.362,43.3808,43.3433,43.3745,26000.0
2014-04-10 13:50:00,69.49,69.53,69.46,69.52,18300.0,43.3683,43.3933,43.3496,43.387,18300.0
2014-04-10 13:55:00,69.52,69.57,69.52,69.56,10700.0,43.387,43.4182,43.387,43.412,10700.0
2014-04-10 14:00:00,69.57,69.61,69.53,69.6,40700.0,43.4182,43.4432,43.3933,43.4369,40700.0
2014-04-10 14:05:00,69.6,69.69,69.59,69.69,24700.0,43.4369,43.4931,43.4307,43.4931,24700.0
2014-04-10 14:10:00,69.69,69.77,69.69,69.71,26000.0,43.4931,43.543,43.4931,43.5056,26000.0
2014-04-10 14:15:00,69.72,69.74,69.66,69.71,22600.0,43.5118,43.5243,43.4744,43.5056,22600.0
2014-04-10 14:20:00,69.72,69.74,69.69,69.69,13300.0,43.5118,43.5243,43.4931,43.4931,13300.0
2014-04-10 14:25:00,69.69,69.69,69.59,69.61,13500.0,43.4931,43.4931,43.4307,43.4432,13500.0
2014-04-10 14:30:00,69.62,69.65,69.58,69.59,16600.0,43.4494,43.4681,43.4245,43.4307,16600.0
2014-04-10 14:35:00,69.6,69.6,69.49,69.58,15900.0,43.4369,43.4369,43.3683,43.4245,15900.0
2014-04-10 14:40:00,69.59,69.61,69.52,69.58,28600.0,43.4307,43.4432,43.387,43.4245,28600.0
2014-04-10 14:45:00,69.58,69.58,69.46,69.48,40300.0,43.4245,43.4245,43.3496,43.362,40300.0
2014-04-10 14:50:00,69.49,69.54,69.48,69.48,18300.0,43.3683,43.3995,43.362,43.362,18300.0
2014-04-10 14:55:00,69.49,69.53,69.46,69.52,22400.0,43.3683,43.3933,43.3496,43.387,22400.0
2014-04-10 15:00:00,69.52,69.56,69.41,69.44,68400.0,43.387,43.412,43.3184,43.3371,68400.0
2014-04-10 15:05:00,69.44,69.44,69.28,69.28,37500.0,43.3371,43.3371,43.2372,43.2372,37500.0
2014-04-10 15:10:00,69.27,69.38,69.26,69.31,32200.0,43.231,43.2996,43.2247,43.256,32200.0
2014-04-10 15:15:00,69.32,69.42,69.32,69.42,34900.0,43.2622,43.3246,43.2622,43.3246,34900.0
2014-04-10 15:20:00,69.41,69.43,69.31,69.42,38400.0,43.3184,43.3308,43.256,43.3246,38400.0
2014-04-10 15:25:00,69.42,69.48,69.37,69.43,26800.0,43.3246,43.362,43.2934,43.3308,26800.0
2014-04-10 15:30:00,69.43,69.56,69.41,69.54,24900.0,43.3308,43.412,43.3184,43.3995,24900.0
2014-04-10 15:35:00,69.56,69.62,69.53,69.62,31100.0,43.412,43.4494,43.3933,43.4494,31100.0
2014-04-10 15:40:00,69.62,69.69,69.58,69.69,44300.0,43.4494,43.4931,43.4245,43.4931,44300.0
2014-04-10 15:45:00,69.71,69.74,69.66,69.71,55100.0,43.5056,43.5243,43.4744,43.5056,55100.0
2014-04-10 15:50:00,69.7,69.73,69.62,69.63,88300.0,43.4993,43.5181,43.4494,43.4557,88300.0
2014-04-10 15:55:00,69.64,69.66,69.58,69.59,152700.0,43.4619,43.4744,43.4245,43.4307,152700.0
2014-04-11 09:30:00,69.53,69.92,69.38,69.92,40700.0,43.3933,43.6366,43.2996,43.6366,40700.0
2014-04-11 09:35:00,69.91,69.93,69.59,69.72,27100.0,43.6304,43.6429,43.4307,43.5118,27100.0
2014-04-11 09:40:00,69.72,69.77,69.31,69.47,33000.0,43.5118,43.543,43.256,43.3558,33000.0
2014-04-11 09:45:00,69.45,69.54,69.41,69.5,40000.0,43.3433,43.3995,43.3184,43.3745,40000.0
2014-04-11 09:50:00,69.5,69.55,69.41,69.55,61400.0,43.3745,43.4057,43.3184,43.4057,61400.0
2014-04-11 09:55:00,69.56,69.56,69.42,69.48,25600.0,43.412,43.412,43.3246,43.362,25600.0
2014-04-11 10:00:00,69.44,69.54,69.44,69.54,15200.0,43.3371,43.3995,43.3371,43.3995,15200.0
2014-04-11 10:05:00,69.54,69.54,69.44,69.45,31100.0,43.3995,43.3995,43.3371,43.3433,31100.0
2014-04-11 10:10:00,69.47,69.57,69.39,69.51,50900.0,43.3558,43.4182,43.3059,43.3808,50900.0
2014-04-11 10:15:00,69.52,69.54,69.41,69.42,42300.0,43.387,43.3995,43.3184,43.3246,42300.0
2014-04-11 10:20:00,69.42,69.5,69.41,69.45,57300.0,43.3246,43.3745,43.3184,43.3433,57300.0
2014-04-11 10:25:00,69.45,69.47,69.3,69.43,26800.0,43.3433,43.3558,43.2497,43.3308,26800.0
2014-04-11 10:30:00,69.43,69.51,69.4,69.47,28800.0,43.3308,43.3808,43.3121,43.3558,28800.0
2014-04-11 10:35:00,69.47,69.49,69.38,69.44,30200.0,43.3558,43.3683,43.2996,43.3371,30200.0
2014-04-11 10:40:00,69.45,69.59,69.38,69.55,21100.0,43.3433,43.4307,43.2996,43.4057,21100.0
2014-04-11 10:45:00,69.55,69.62,69.5,69.51,38700.0,43.4057,43.4494,43.3745,43.3808,38700.0
2014-04-11 10:50:00,69.52,69.53,69.45,69.48,15400.0,43.387,43.3933,43.3433,43.362,15400.0
2014-04-11 10:55:00,69.47,69.66,69.47,69.64,31000.0,43.3558,43.4744,43.3558,43.4619,31000.0
2014-04-11 11:00:00,69.65,69.67,69.57,69.6,14000.0,43.4681,43.4806,43.4182,43.4369,14000.0
2014-04-11 11:05:00,69.6,69.65,69.58,69.62,9900.0,43.4369,43.4681,43.4245,43.4494,9900.0
2014-04-11 11:10:00,69.61,69.66,69.58,69.62,16000.0,43.4432,43.4744,43.4245,43.4494,16000.0
2014-04-11 11:15:00,69.65,69.67,69.54,69.57,18000.0,43.4681,43.4806,43.3995,43.4182,18000.0
2014-04-11 11:20:00,69.55,69.58,69.46,69.48,11200.0,43.4057,43.4245,43.3496,43.362,11200.0
2014-04-11 11:25:00,69.49,69.49,69.43,69.47,16500.0,43.3683,43.3683,43.3308,43.3558,16500.0
2014-04-11 11:30:00,69.48,69.49,69.38,69.4,18600.0,43.362,43.3683,43.2996,43.3121,18600.0
2014-04-11 11:35:00,69.4,69.44,69.3,69.44,31200.0,43.3121,43.3371,43.2497,43.3371,31200.0
2014-04-11 11:40:00,69.43,69.44,69.35,69.38,13000.0,43.3308,43.3371,43.2809,43.2996,13000.0
2014-04-11 11:45:00,69.37,69.39,69.29,69.31,14500.0,43.2934,43.3059,43.2435,43.256,14500.0
2014-04-11 11:50:00,69.3,69.31,69.24,69.28,13200.0,43.2497,43.256,43.2123,43.2372,13200.0
2014-04-11 11:55:00,69.28,69.38,69.28,69.36,12700.0,43.2372,43.2996,43.2372,43.2872,12700.0
2014-04-11 12:00:00,69.37,69.4,69.31,69.38,17500.0,43.2934,43.3121,43.256,43.2996,17500.0
2014-04-11 12:05:00,69.4,69.49,69.4,69.46,14500.0,43.3121,43.3683,43.3121,43.3496,14500.0
2014-04-11 12:10:00,69.47,69.56,69.43,69.44,26000.0,43.3558,43.412,43.3308,43.3371,26000.0
2014-04-11 12:15:00,69.45,69.48,69.43,69.45,15000.0,43.3433,43.362,43.3308,43.3433,15000.0
2014-04-11 12:20:00,69.46,69.46,69.42,69.44,9200.0,43.3496,43.3496,43.3246,43.3371,9200.0
2014-04-11 12:25:00,69.45,69.5,69.44,69.47,14100.0,43.3433,43.3745,43.3371,43.3558,14100.0
2014-04-11 12:30:00,69.48,69.56,69.47,69.56,17800.0,43.362,43.412,43.3558,43.412,17800.0
2014-04-11 12:35:00,69.55,69.55,69.47,69.52,8300.0,43.4057,43.4057,43.3558,43.387,8300.0
2014-04-11 12:40:00,69.54,69.58,69.53,69.56,7700.0,43.3995,43.4245,43.3933,43.412,7700.0
2014-04-11 12:45:00,69.55,69.59,69.54,69.57,9000.0,43.4057,43.4307,43.3995,43.4182,9000.0
2014-04-11 12:50:00,69.57,69.59,69.51,69.51,9000.0,43.4182,43.4307,43.3808,43.3808,9000.0
2014-04-11 12:55:00,69.51,69.57,69.51,69.57,6900.0,43.3808,43.4182,43.3808,43.4182,6900.0
2014-04-11 13:00:00,69.57,69.57,69.51,69.53,5500.0,43.4182,43.4182,43.3808,43.3933,5500.0
2014-04-11 13:05:00,69.52,69.52,69.41,69.44,8100.0,43.387,43.387,43.3184,43.3371,8100.0
2014-04-11 13:10:00,69.45,69.47,69.42,69.43,11600.0,43.3433,43.3558,43.3246,43.3308,11600.0
2014-04-11 13:15:00,69.43,69.45,69.41,69.43,6700.0,43.3308,43.3433,43.3184,43.3308,6700.0
2014-04-11 13:20:00,69.42,69.43,69.32,69.35,9400.0,43.3246,43.3308,43.2622,43.2809,9400.0
2014-04-11 13:25:00,69.34,69.37,69.31,69.36,11100.0,43.2747,43.2934,43.256,43.2872,11100.0
2014-04-11 13:30:00,69.37,69.38,69.32,69.38,8100.0,43.2934,43.2996,43.2622,43.2996,8100.0
2014-04-11 13:35:00,69.4,69.45,69.4,69.44,11800.0,43.3121,43.3433,43.3121,43.3371,11800.0
2014-04-11 13:40:00,69.44,69.48,69.42,69.46,8900.0,43.3371,43.362,43.3246,43.3496,8900.0
2014-04-11 13:45:00,69.46,69.53,69.46,69.49,21000.0,43.3496,43.3933,43.3496,43.3683,21000.0
2014-04-11 13:50:00,69.49,69.49,69.46,69.48,10900.0,43.3683,43.3683,43.3496,43.362,10900.0
2014-04-11 13:55:00,69.47,69.47,69.45,69.45,10200.0,43.3558,43.3558,43.3433,43.3433,10200.0
2014-04-11 14:00:00,69.46,69.51,69.45,69.51,17300.0,43.3496,43.3808,43.3433,43.3808,17300.0
2014-04-11 14:05:00,69.5,69.55,69.48,69.49,12000.0,43.3745,43.4057,43.362,43.3683,12000.0
2014-04-11 14:10:00,69.5,69.51,69.46,69.46,8300.0,43.3745,43.3808,43.3496,43.3496,8300.0
2014-04-11 14:15:00,69.47,69.49,69.4,69.4,11900.0,43.3558,43.3683,43.3121,43.3121,11900.0
2014-04-11 14:20:00,69.42,69.42,69.38,69.39,7800.0,43.3246,43.3246,43.2996,43.3059,7800.0
2014-04-11 14:25:00,69.39,69.43,69.37,69.4,8600.0,43.3059,43.3308,43.2934,43.3121,8600.0
2014-04-11 14:30:00,69.41,69.44,69.39,69.41,8700.0,43.3184,43.3371,43.3059,43.3184,8700.0
2014-04-11 14:35:00,69.42,69.43,69.37,69.37,12900.0,43.3246,43.3308,43.2934,43.2934,12900.0
2014-04-11 14:40:00,69.36,69.41,69.36,69.39,14600.0,43.2872,43.3184,43.2872,43.3059,14600.0
2014-04-11 14:45:00,69.38,69.4,69.32,69.32,18000.0,43.2996,43.3121,43.2622,43.2622,18000.0
2014-04-11 14:50:00,69.33,69.43,69.33,69.43,28700.0,43.2684,43.3308,43.2684,43.3308,28700.0
2014-04-11 14:55:00,69.43,69.48,69.39,69.45,24200.0,43.3308,43.362,43.3059,43.3433,24200.0
2014-04-11 15:00:00,69.44,69.44,69.31,69.32,18600.0,43.3371,43.3371,43.256,43.2622,18600.0
2014-04-11 15:05:00,69.33,69.48,69.32,69.48,23300.0,43.2684,43.362,43.2622,43.362,23300.0
2014-04-11 15:10:00,69.47,69.48,69.42,69.45,16600.0,43.3558,43.362,43.3246,43.3433,16600.0
2014-04-11 15:15:00,69.45,69.54,69.44,69.5,29300.0,43.3433,43.3995,43.3371,43.3745,29300.0
2014-04-11 15:20:00,69.5,69.6,69.5,69.58,22000.0,43.3745,43.4369,43.3745,43.4245,22000.0
2014-04-11 15:25:00,69.58,69.58,69.42,69.47,28800.0,43.4245,43.4245,43.3246,43.3558,28800.0
2014-04-11 15:30:00,69.47,69.49,69.43,69.49,31800.0,43.3558,43.3683,43.3308,43.3683,31800.0
2014-04-11 15:35:00,69.5,69.55,69.41,69.44,38500.0,43.3745,43.4057,43.3184,43.3371,38500.0
2014-04-11 15:40:00,69.43,69.46,69.4,69.42,35300.0,43.3308,43.3496,43.3121,43.3246,35300.0
2014-04-11 15:45:00,69.42,69.43,69.36,69.37,53200.0,43.3246,43.3308,43.2872,43.2934,53200.0
2014-04-11 15:50:00,69.37,69.4,69.32,69.35,90900.0,43.2934,43.3121,43.2622,43.2809,90900.0
2014-04-11 15:55:00,69.34,69.43,69.33,69.42,178000.0,43.2747,43.3308,43.2684,43.3246,178000.0
2014-04-14 09:30:00,69.73,69.73,69.4,69.46,35300.0,43.5181,43.5181,43.3121,43.3496,35300.0
2014-04-14 09:35:00,69.46,69.73,69.42,69.54,13600.0,43.3496,43.5181,43.3246,43.3995,13600.0
2014-04-14 09:40:00,69.55,69.77,69.53,69.74,23800.0,43.4057,43.543,43.3933,43.5243,23800.0
2014-04-14 09:45:00,69.74,69.78,69.62,69.62,18400.0,43.5243,43.5493,43.4494,43.4494,18400.0
2014-04-14 09:50:00,69.61,69.73,69.56,69.7,15100.0,43.4432,43.5181,43.412,43.4993,15100.0
2014-04-14 09:55:00,69.7,69.8,69.65,69.69,15000.0,43.4993,43.5618,43.4681,43.4931,15000.0
2014-04-14 10:00:00,69.68,69.72,69.6,69.69,15400.0,43.4869,43.5118,43.4369,43.4931,15400.0
2014-04-14 10:05:00,69.68,69.77,69.65,69.77,16800.0,43.4869,43.543,43.4681,43.543,16800.0
2014-04-14 10:10:00,69.78,69.8,69.69,69.78,20200.0,43.5493,43.5618,43.4931,43.5493,20200.0
2014-04-14 10:15:00,69.77,69.89,69.76,69.86,13900.0,43.543,43.6179,43.5368,43.5992,13900.0
2014-04-14 10:20:00,69.85,69.9,69.76,69.76,21400.0,43.593,43.6242,43.5368,43.5368,21400.0
2014-04-14 10:25:00,69.76,69.88,69.72,69.83,27000.0,43.5368,43.6117,43.5118,43.5805,27000.0
2014-04-14 10:30:00,69.83,69.93,69.81,69.91,21500.0,43.5805,43.6429,43.568,43.6304,21500.0
2014-04-14 10:35:00,69.92,69.95,69.83,69.93,22800.0,43.6366,43.6554,43.5805,43.6429,22800.0
2014-04-14 10:40:00,69.92,70.0,69.88,69.91,19500.0,43.6366,43.6866,43.6117,43.6304,19500.0
2014-04-14 10:45:00,69.91,69.97,69.82,69.83,18500.0,43.6304,43.6679,43.5742,43.5805,18500.0
2014-04-14 10:50:00,69.84,69.93,69.78,69.92,26600.0,43.5867,43.6429,43.5493,43.6366,26600.0
2014-04-14 10:55:00,69.92,70.02,69.87,70.0,17200.0,43.6366,43.6991,43.6054,43.6866,17200.0
2014-04-14 11:00:00,70.01,70.07,69.92,69.98,19200.0,43.6928,43.7303,43.6366,43.6741,19200.0
2014-04-14 11:05:00,69.99,69.99,69.82,69.83,25500.0,43.6803,43.6803,43.5742,43.5805,25500.0
2014-04-14 11:10:00,69.84,70.0,69.8,69.97,22500.0,43.5867,43.6866,43.5618,43.6679,22500.0
2014-04-14 11:15:00,69.97,69.99,69.96,69.98,9400.0,43.6679,43.6803,43.6616,43.6741,9400.0
2014-04-14 11:20:00,69.96,70.0,69.93,70.0,20600.0,43.6616,43.6866,43.6429,43.6866,20600.0
2014-04-14 11:25:00,69.99,70.11,69.99,70.07,6200.0,43.6803,43.7552,43.6803,43.7303,6200.0
2014-04-14 11:30:00,70.04,70.09,70.0,70.04,26600.0,43.7115,43.7427,43.6866,43.7115,26600.0
2014-04-14 11:35:00,70.05,70.14,70.04,70.06,7700.0,43.7178,43.7739,43.7115,43.724,7700.0
2014-04-14 11:40:00,70.04,70.17,70.03,70.17,7500.0,43.7115,43.7927,43.7053,43.7927,7500.0
2014-04-14 11:45:00,70.18,70.21,70.17,70.18,7400.0,43.7989,43.8176,43.7927,43.7989,7400.0
2014-04-14 11:50:00,70.17,70.28,70.17,70.26,13500.0,43.7927,43.8613,43.7927,43.8488,13500.0
2014-04-14 11:55:00,70.26,70.29,70.17,70.17,19100.0,43.8488,43.8676,43.7927,43.7927,19100.0
2014-04-14 12:00:00,70.17,70.3,70.15,70.3,10700.0,43.7927,43.8738,43.7802,43.8738,10700.0
2014-04-14 12:05:00,70.29,70.32,70.27,70.29,7400.0,43.8676,43.8863,43.8551,43.8676,7400.0
2014-04-14 12:10:00,70.3,70.33,70.27,70.27,9000.0,43.8738,43.8925,43.8551,43.8551,9000.0
2014-04-14 12:15:00,70.27,70.27,70.2,70.27,12900.0,43.8551,43.8551,43.8114,43.8551,12900.0
2014-04-14 12:20:00,70.26,70.26,70.21,70.26,5500.0,43.8488,43.8488,43.8176,43.8488,5500.0
2014-04-14 12:25:00,70.26,70.36,70.26,70.35,6800.0,43.8488,43.9113,43.8488,43.905,6800.0
2014-04-14 12:30:00,70.35,70.39,70.33,70.34,7000.0,43.905,43.93,43.8925,43.8988,7000.0
2014-04-14 12:35:00,70.34,70.4,70.31,70.39,12900.0,43.8988,43.9362,43.88,43.93,12900.0
2014-04-14 12:40:00,70.38,70.42,70.34,70.4,9000.0,43.9237,43.9487,43.8988,43.9362,9000.0
2014-04-14 12:45:00,70.42,70.46,70.41,70.44,17400.0,43.9487,43.9737,43.9425,43.9612,17400.0
2014-04-14 12:50:00,70.45,70.5,70.4,70.49,22700.0,43.9674,43.9986,43.9362,43.9924,22700.0
2014-04-14 12:55:00,70.49,70.52,70.44,70.48,34500.0,43.9924,44.0111,43.9612,43.9861,34500.0
2014-04-14 13:00:00,70.5,70.52,70.43,70.46,12600.0,43.9986,44.0111,43.9549,43.9737,12600.0
2014-04-14 13:05:00,70.46,70.46,70.42,70.43,6400.0,43.9737,43.9737,43.9487,43.9549,6400.0
2014-04-14 13:10:00,70.43,70.49,70.43,70.48,12800.0,43.9549,43.9924,43.9549,43.9861,12800.0
2014-04-14 13:15:00,70.48,70.48,70.39,70.42,9100.0,43.9861,43.9861,43.93,43.9487,9100.0
2014-04-14 13:20:00,70.44,70.44,70.34,70.37,7200.0,43.9612,43.9612,43.8988,43.9175,7200.0
2014-04-14 13:25:00,70.37,70.39,70.36,70.37,22300.0,43.9175,43.93,43.9113,43.9175,22300.0
2014-04-14 13:30:00,70.37,70.39,70.3,70.34,24900.0,43.9175,43.93,43.8738,43.8988,24900.0
2014-04-14 13:35:00,70.34,70.4,70.33,70.35,13000.0,43.8988,43.9362,43.8925,43.905,13000.0
2014-04-14 13:40:00,70.34,70.37,70.29,70.31,13300.0,43.8988,43.9175,43.8676,43.88,13300.0
2014-04-14 13:45:00,70.32,70.34,70.25,70.27,16800.0,43.8863,43.8988,43.8426,43.8551,16800.0
2014-04-14 13:50:00,70.28,70.3,70.21,70.29,14300.0,43.8613,43.8738,43.8176,43.8676,14300.0
2014-04-14 13:55:00,70.3,70.3,70.22,70.23,12500.0,43.8738,43.8738,43.8239,43.8301,12500.0
2014-04-14 14:00:00,70.21,70.28,70.18,70.19,9700.0,43.8176,43.8613,43.7989,43.8052,9700.0
2014-04-14 14:05:00,70.21,70.3,70.21,70.22,41300.0,43.8176,43.8738,43.8176,43.8239,41300.0
2014-04-14 14:10:00,70.2,70.21,70.14,70.16,11400.0,43.8114,43.8176,43.7739,43.7864,11400.0
2014-04-14 14:15:00,70.17,70.2,70.13,70.14,10000.0,43.7927,43.8114,43.7677,43.7739,10000.0
2014-04-14 14:20:00,70.14,70.14,70.07,70.08,18500.0,43.7739,43.7739,43.7303,43.7365,18500.0
2014-04-14 14:25:00,70.07,70.1,70.04,70.05,13500.0,43.7303,43.749,43.7115,43.7178,13500.0
2014-04-14 14:30:00,70.05,70.08,70.02,70.08,17100.0,43.7178,43.7365,43.6991,43.7365,17100.0
2014-04-14 14:35:00,70.07,70.09,70.03,70.05,10800.0,43.7303,43.7427,43.7053,43.7178,10800.0
2014-04-14 14:40:00,70.03,70.05,70.02,70.04,8300.0,43.7053,43.7178,43.6991,43.7115,8300.0
2014-04-14 14:45:00,70.05,70.12,70.05,70.12,18700.0,43.7178,43.7615,43.7178,43.7615,18700.0
2014-04-14 14:50:00,70.12,70.15,70.08,70.15,13800.0,43.7615,43.7802,43.7365,43.7802,13800.0
2014-04-14 14:55:00,70.16,70.16,70.05,70.05,14300.0,43.7864,43.7864,43.7178,43.7178,14300.0
2014-04-14 15:00:00,70.05,70.07,70.01,70.03,13200.0,43.7178,43.7303,43.6928,43.7053,13200.0
2014-04-14 15:05:00,70.01,70.05,70.01,70.03,16800.0,43.6928,43.7178,43.6928,43.7053,16800.0
2014-04-14 15:10:00,70.04,70.04,69.87,69.92,35000.0,43.7115,43.7115,43.6054,43.6366,35000.0
2014-04-14 15:15:00,69.91,69.96,69.9,69.94,19200.0,43.6304,43.6616,43.6242,43.6491,19200.0
2014-04-14 15:20:00,69.93,70.01,69.92,70.01,16400.0,43.6429,43.6928,43.6366,43.6928,16400.0
2014-04-14 15:25:00,70.0,70.03,69.93,70.0,16100.0,43.6866,43.7053,43.6429,43.6866,16100.0
2014-04-14 15:30:00,69.99,70.09,69.99,70.04,23700.0,43.6803,43.7427,43.6803,43.7115,23700.0
2014-04-14 15:35:00,70.04,70.14,70.01,70.13,24300.0,43.7115,43.7739,43.6928,43.7677,24300.0
2014-04-14 15:40:00,70.13,70.18,70.1,70.17,26000.0,43.7677,43.7989,43.749,43.7927,26000.0
2014-04-14 15:45:00,70.17,70.24,70.15,70.21,66100.0,43.7927,43.8364,43.7802,43.8176,66100.0
2014-04-14 15:50:00,70.2,70.26,70.19,70.2,51200.0,43.8114,43.8488,43.8052,43.8114,51200.0
2014-04-14 15:55:00,70.21,70.23,70.18,70.23,133500.0,43.8176,43.8301,43.7989,43.8301,133500.0
2014-04-15 09:30:00,70.22,70.34,70.11,70.11,33100.0,43.8239,43.8988,43.7552,43.7552,33100.0
2014-04-15 09:35:00,70.14,70.38,70.12,70.34,21200.0,43.7739,43.9237,43.7615,43.8988,21200.0
2014-04-15 09:40:00,70.33,70.48,70.26,70.33,25200.0,43.8925,43.9861,43.8488,43.8925,25200.0
2014-04-15 09:45:00,70.34,70.41,70.33,70.38,14200.0,43.8988,43.9425,43.8925,43.9237,14200.0
2014-04-15 09:50:00,70.39,70.48,70.35,70.44,47600.0,43.93,43.9861,43.905,43.9612,47600.0
2014-04-15 09:55:00,70.45,70.53,70.45,70.48,24200.0,43.9674,44.0173,43.9674,43.9861,24200.0
2014-04-15 10:00:00,70.48,70.49,70.32,70.38,30200.0,43.9861,43.9924,43.8863,43.9237,30200.0
2014-04-15 10:05:00,70.37,70.41,70.36,70.38,19600.0,43.9175,43.9425,43.9113,43.9237,19600.0
2014-04-15 10:10:00,70.38,70.38,70.12,70.13,23500.0,43.9237,43.9237,43.7615,43.7677,23500.0
2014-04-15 10:15:00,70.11,70.3,70.02,70.15,41900.0,43.7552,43.8738,43.6991,43.7802,41900.0
2014-04-15 10:20:00,70.15,70.15,70.05,70.11,24100.0,43.7802,43.7802,43.7178,43.7552,24100.0
2014-04-15 10:25:00,70.11,70.13,70.0,70.0,35500.0,43.7552,43.7677,43.6866,43.6866,35500.0
2014-04-15 10:30:00,69.99,69.99,69.85,69.99,20600.0,43.6803,43.6803,43.593,43.6803,20600.0
2014-04-15 10:35:00,69.99,70.26,69.99,70.26,24100.0,43.6803,43.8488,43.6803,43.8488,24100.0
2014-04-15 10:40:00,70.27,70.33,70.24,70.31,17600.0,43.8551,43.8925,43.8364,43.88,17600.0
2014-04-15 10:45:00,70.31,70.31,70.17,70.25,19900.0,43.88,43.88,43.7927,43.8426,19900.0
2014-04-15 10:50:00,70.24,70.29,70.13,70.16,19600.0,43.8364,43.8676,43.7677,43.7864,19600.0
2014-04-15 10:55:00,70.15,70.23,70.06,70.06,12400.0,43.7802,43.8301,43.724,43.724,12400.0
2014-04-15 11:00:00,70.07,70.09,70.01,70.08,13000.0,43.7303,43.7427,43.6928,43.7365,13000.0
2014-04-15 11:05:00,70.1,70.2,70.08,70.08,16500.0,43.749,43.8114,43.7365,43.7365,16500.0
2014-04-15 11:10:00,70.09,70.11,69.99,70.02,29800.0,43.7427,43.7552,43.6803,43.6991,29800.0
2014-04-15 11:15:00,70.03,70.04,69.98,69.99,18900.0,43.7053,43.7115,43.6741,43.6803,18900.0
2014-04-15 11:20:00,69.98,70.07,69.97,70.02,20300.0,43.6741,43.7303,43.6679,43.6991,20300.0
2014-04-15 11:25:00,70.02,70.11,70.01,70.09,15200.0,43.6991,43.7552,43.6928,43.7427,15200.0
2014-04-15 11:30:00,70.09,70.15,70.08,70.13,16400.0,43.7427,43.7802,43.7365,43.7677,16400.0
2014-04-15 11:35:00,70.12,70.17,70.11,70.15,17500.0,43.7615,43.7927,43.7552,43.7802,17500.0
2014-04-15 11:40:00,70.14,70.16,70.02,70.03,20700.0,43.7739,43.7864,43.6991,43.7053,20700.0
2014-04-15 11:45:00,70.04,70.04,69.88,69.92,24100.0,43.7115,43.7115,43.6117,43.6366,24100.0
2014-04-15 11:50:00,69.92,70.01,69.91,70.01,20900.0,43.6366,43.6928,43.6304,43.6928,20900.0
2014-04-15 11:55:00,70.0,70.02,69.93,69.98,15200.0,43.6866,43.6991,43.6429,43.6741,15200.0
2014-04-15 12:00:00,69.98,69.98,69.86,69.89,16900.0,43.6741,43.6741,43.5992,43.6179,16900.0
2014-04-15 12:05:00,69.89,69.92,69.87,69.87,19000.0,43.6179,43.6366,43.6054,43.6054,19000.0
2014-04-15 12:10:00,69.87,69.9,69.85,69.89,11300.0,43.6054,43.6242,43.593,43.6179,11300.0
2014-04-15 12:15:00,69.89,69.91,69.81,69.87,20700.0,43.6179,43.6304,43.568,43.6054,20700.0
2014-04-15 12:20:00,69.88,69.88,69.77,69.81,15400.0,43.6117,43.6117,43.543,43.568,15400.0
2014-04-15 12:25:00,69.8,69.9,69.8,69.9,11700.0,43.5618,43.6242,43.5618,43.6242,11700.0
2014-04-15 12:30:00,69.89,69.98,69.89,69.97,14000.0,43.6179,43.6741,43.6179,43.6679,14000.0
2014-04-15 12:35:00,69.97,70.11,69.96,70.07,17800.0,43.6679,43.7552,43.6616,43.7303,17800.0
2014-04-15 12:40:00,70.08,70.08,69.97,69.99,18100.0,43.7365,43.7365,43.6679,43.6803,18100.0
2014-04-15 12:45:00,69.98,70.01,69.98,70.0,15400.0,43.6741,43.6928,43.6741,43.6866,15400.0
2014-04-15 12:50:00,69.99,70.11,69.98,70.11,18200.0,43.6803,43.7552,43.6741,43.7552,18200.0
2014-04-15 12:55:00,70.1,70.14,70.09,70.1,16700.0,43.749,43.7739,43.7427,43.749,16700.0
2014-04-15 13:00:00,70.09,70.09,70.01,70.06,17000.0,43.7427,43.7427,43.6928,43.724,17000.0
2014-04-15 13:05:00,70.06,70.11,70.05,70.11,11400.0,43.724,43.7552,43.7178,43.7552,11400.0
2014-04-15 13:10:00,70.11,70.12,70.09,70.12,19700.0,43.7552,43.7615,43.7427,43.7615,19700.0
2014-04-15 13:15:00,70.12,70.17,70.12,70.16,13900.0,43.7615,43.7927,43.7615,43.7864,13900.0
2014-04-15 13:20:00,70.16,70.2,70.16,70.19,20100.0,43.7864,43.8114,43.7864,43.8052,20100.0
2014-04-15 13:25:00,70.19,70.19,70.1,70.16,26500.0,43.8052,43.8052,43.749,43.7864,26500.0
2014-04-15 13:30:00,70.18,70.24,70.16,70.21,15200.0,43.7989,43.8364,43.7864,43.8176,15200.0
2014-04-15 13:35:00,70.22,70.26,70.21,70.24,21700.0,43.8239,43.8488,43.8176,43.8364,21700.0
2014-04-15 13:40:00,70.25,70.29,70.2,70.21,23600.0,43.8426,43.8676,43.8114,43.8176,23600.0
2014-04-15 13:45:00,70.22,70.23,70.14,70.16,18700.0,43.8239,43.8301,43.7739,43.7864,18700.0
2014-04-15 13:50:00,70.14,70.15,70.08,70.1,15600.0,43.7739,43.7802,43.7365,43.749,15600.0
2014-04-15 13:55:00,70.1,70.15,70.07,70.13,16700.0,43.749,43.7802,43.7303,43.7677,16700.0
2014-04-15 14:00:00,70.12,70.14,70.09,70.13,22300.0,43.7615,43.7739,43.7427,43.7677,22300.0
2014-04-15 14:05:00,70.13,70.17,70.07,70.07,16300.0,43.7677,43.7927,43.7303,43.7303,16300.0
2014-04-15 14:10:00,70.07,70.13,70.03,70.08,15800.0,43.7303,43.7677,43.7053,43.7365,15800.0
2014-04-15 14:15:00,70.09,70.14,70.05,70.09,15000.0,43.7427,43.7739,43.7178,43.7427,15000.0
2014-04-15 14:20:00,70.1,70.12,70.06,70.08,13600.0,43.749,43.7615,43.724,43.7365,13600.0
2014-04-15 14:25:00,70.08,70.18,70.08,70.15,19800.0,43.7365,43.7989,43.7365,43.7802,19800.0
2014-04-15 14:30:00,70.14,70.23,70.13,70.23,12000.0,43.7739,43.8301,43.7677,43.8301,12000.0
2014-04-15 14:35:00,70.25,70.32,70.21,70.31,12000.0,43.8426,43.8863,43.8176,43.88,12000.0
2014-04-15 14:40:00,70.31,70.31,70.23,70.23,18400.0,43.88,43.88,43.8301,43.8301,18400.0
2014-04-15 14:45:00,70.23,70.28,70.2,70.2,13500.0,43.8301,43.8613,43.8114,43.8114,13500.0
2014-04-15 14:50:00,70.21,70.24,70.19,70.23,13200.0,43.8176,43.8364,43.8052,43.8301,13200.0
2014-04-15 14:55:00,70.22,70.24,70.18,70.22,19400.0,43.8239,43.8364,43.7989,43.8239,19400.0
2014-04-15 15:00:00,70.23,70.27,70.22,70.23,16000.0,43.8301,43.8551,43.8239,43.8301,16000.0
2014-04-15 15:05:00,70.25,70.29,70.21,70.29,26700.0,43.8426,43.8676,43.8176,43.8676,26700.0
2014-04-15 15:10:00,70.3,70.38,70.27,70.36,17000.0,43.8738,43.9237,43.8551,43.9113,17000.0
2014-04-15 15:15:00,70.35,70.46,70.35,70.44,24100.0,43.905,43.9737,43.905,43.9612,24100.0
2014-04-15 15:20:00,70.45,70.48,70.34,70.41,33800.0,43.9674,43.9861,43.8988,43.9425,33800.0
2014-04-15 15:25:00,70.42,70.42,70.36,70.4,22900.0,43.9487,43.9487,43.9113,43.9362,22900.0
2014-04-15 15:30:00,70.41,70.41,70.33,70.35,28500.0,43.9425,43.9425,43.8925,43.905,28500.0
2014-04-15 15:35:00,70.36,70.37,70.31,70.33,25900.0,43.9113,43.9175,43.88,43.8925,25900.0
2014-04-15 15:40:00,70.32,70.39,70.32,70.36,47200.0,43.8863,43.93,43.8863,43.9113,47200.0
2014-04-15 15:45:00,70.36,70.49,70.36,70.48,39100.0,43.9113,43.9924,43.9113,43.9861,39100.0
2014-04-15 15:50:00,70.49,70.57,70.49,70.55,47600.0,43.9924,44.0423,43.9924,44.0298,47600.0
2014-04-15 15:55:00,70.55,70.59,70.51,70.58,109200.0,44.0298,44.0548,44.0049,44.0486,109200.0
2014-04-16 09:30:00,70.8,70.93,70.52,70.68,53500.0,44.1859,44.267,44.0111,44.111,53500.0
2014-04-16 09:35:00,70.69,70.95,70.69,70.82,11100.0,44.1172,44.2795,44.1172,44.1983,11100.0
2014-04-16 09:40:00,70.84,71.09,70.82,70.87,24000.0,44.2108,44.3668,44.1983,44.2295,24000.0
2014-04-16 09:45:00,70.9,70.98,70.86,70.92,18200.0,44.2483,44.2982,44.2233,44.2607,18200.0
2014-04-16 09:50:00,70.89,70.93,70.74,70.92,20900.0,44.242,44.267,44.1484,44.2607,20900.0
2014-04-16 09:55:00,70.92,70.95,70.81,70.85,13500.0,44.2607,44.2795,44.1921,44.2171,13500.0
2014-04-16 10:00:00,70.84,70.86,70.63,70.77,28000.0,44.2108,44.2233,44.0798,44.1671,28000.0
2014-04-16 10:05:00,70.78,70.81,70.75,70.78,20900.0,44.1734,44.1921,44.1546,44.1734,20900.0
2014-04-16 10:10:00,70.78,70.84,70.71,70.77,16900.0,44.1734,44.2108,44.1297,44.1671,16900.0
2014-04-16 10:15:00,70.77,70.78,70.67,70.7,14700.0,44.1671,44.1734,44.1047,44.1234,14700.0
2014-04-16 10:20:00,70.72,70.82,70.67,70.74,16900.0,44.1359,44.1983,44.1047,44.1484,16900.0
2014-04-16 10:25:00,70.75,70.79,70.68,70.71,12600.0,44.1546,44.1796,44.111,44.1297,12600.0
2014-04-16 10:30:00,70.73,70.93,70.69,70.92,12400.0,44.1422,44.267,44.1172,44.2607,12400.0
2014-04-16 10:35:00,70.93,70.99,70.84,70.87,10500.0,44.267,44.3044,44.2108,44.2295,10500.0
2014-04-16 10:40:00,70.87,70.95,70.85,70.95,13100.0,44.2295,44.2795,44.2171,44.2795,13100.0
2014-04-16 10:45:00,70.97,71.06,70.96,71.05,13000.0,44.2919,44.3481,44.2857,44.3419,13000.0
2014-04-16 10:50:00,71.04,71.05,70.98,71.0,11200.0,44.3356,44.3419,44.2982,44.3107,11200.0
2014-04-16 10:55:00,71.01,71.01,70.96,71.01,21000.0,44.3169,44.3169,44.2857,44.3169,21000.0
2014-04-16 11:00:00,71.0,71.05,70.95,71.05,11400.0,44.3107,44.3419,44.2795,44.3419,11400.0
2014-04-16 11:05:00,71.06,71.14,71.06,71.12,11700.0,44.3481,44.398,44.3481,44.3856,11700.0
2014-04-16 11:10:00,71.12,71.22,71.12,71.2,15300.0,44.3856,44.448,44.3856,44.4355,15300.0
2014-04-16 11:15:00,71.2,71.26,71.18,71.19,16400.0,44.4355,44.4729,44.423,44.4292,16400.0
2014-04-16 11:20:00,71.19,71.25,71.17,71.24,13800.0,44.4292,44.4667,44.4168,44.4605,13800.0
2014-04-16 11:25:00,71.24,71.25,71.19,71.2,15000.0,44.4605,44.4667,44.4292,44.4355,15000.0
2014-04-16 11:30:00,71.19,71.23,71.19,71.2,16900.0,44.4292,44.4542,44.4292,44.4355,16900.0
2014-04-16 11:35:00,71.2,71.26,71.2,71.24,9400.0,44.4355,44.4729,44.4355,44.4605,9400.0
2014-04-16 11:40:00,71.24,71.24,71.19,71.2,17400.0,44.4605,44.4605,44.4292,44.4355,17400.0
2014-04-16 11:45:00,71.2,71.24,71.13,71.13,24400.0,44.4355,44.4605,44.3918,44.3918,24400.0
2014-04-16 11:50:00,71.13,71.25,71.13,71.24,15200.0,44.3918,44.4667,44.3918,44.4605,15200.0
2014-04-16 11:55:00,71.23,71.26,71.22,71.24,24200.0,44.4542,44.4729,44.448,44.4605,24200.0
2014-04-16 12:00:00,71.24,71.25,71.18,71.18,12000.0,44.4605,44.4667,44.423,44.423,12000.0
2014-04-16 12:05:00,71.19,71.19,71.11,71.15,14100.0,44.4292,44.4292,44.3793,44.4043,14100.0
2014-04-16 12:10:00,71.15,71.2,71.11,71.12,9900.0,44.4043,44.4355,44.3793,44.3856,9900.0
2014-04-16 12:15:00,71.12,71.19,71.12,71.18,5600.0,44.3856,44.4292,44.3856,44.423,5600.0
2014-04-16 12:20:00,71.19,71.21,71.19,71.2,7300.0,44.4292,44.4417,44.4292,44.4355,7300.0
2014-04-16 12:25:00,71.22,71.23,71.18,71.2,24400.0,44.448,44.4542,44.423,44.4355,24400.0
2014-04-16 12:30:00,71.21,71.27,71.2,71.27,17000.0,44.4417,44.4792,44.4355,44.4792,17000.0
2014-04-16 12:35:00,71.25,71.28,71.21,71.27,15300.0,44.4667,44.4854,44.4417,44.4792,15300.0
2014-04-16 12:40:00,71.26,71.36,71.26,71.32,36600.0,44.4729,44.5353,44.4729,44.5104,36600.0
2014-04-16 12:45:00,71.33,71.33,71.28,71.29,8900.0,44.5166,44.5166,44.4854,44.4917,8900.0
2014-04-16 12:50:00,71.29,71.35,71.29,71.33,14800.0,44.4917,44.5291,44.4917,44.5166,14800.0
2014-04-16 12:55:00,71.32,71.33,71.29,71.3,11500.0,44.5104,44.5166,44.4917,44.4979,11500.0
2014-04-16 13:00:00,71.29,71.35,71.28,71.31,14500.0,44.4917,44.5291,44.4854,44.5041,14500.0
2014-04-16 13:05:00,71.31,71.32,71.26,71.32,9800.0,44.5041,44.5104,44.4729,44.5104,9800.0
2014-04-16 13:10:00,71.32,71.33,71.25,71.29,7400.0,44.5104,44.5166,44.4667,44.4917,7400.0
2014-04-16 13:15:00,71.31,71.35,71.3,71.34,9000.0,44.5041,44.5291,44.4979,44.5229,9000.0
2014-04-16 13:20:00,71.33,71.34,71.19,71.2,49800.0,44.5166,44.5229,44.4292,44.4355,49800.0
2014-04-16 13:25:00,71.2,71.2,71.15,71.17,9300.0,44.4355,44.4355,44.4043,44.4168,9300.0
2014-04-16 13:30:00,71.18,71.18,71.11,71.12,7000.0,44.423,44.423,44.3793,44.3856,7000.0
2014-04-16 13:35:00,71.11,71.17,71.11,71.17,5200.0,44.3793,44.4168,44.3793,44.4168,5200.0
2014-04-16 13:40:00,71.17,71.18,71.17,71.18,5700.0,44.4168,44.423,44.4168,44.423,5700.0
2014-04-16 13:45:00,71.18,71.21,71.17,71.18,6800.0,44.423,44.4417,44.4168,44.423,6800.0
2014-04-16 13:50:00,71.2,71.2,71.17,71.19,5400.0,44.4355,44.4355,44.4168,44.4292,5400.0
2014-04-16 13:55:00,71.19,71.21,71.17,71.19,6200.0,44.4292,44.4417,44.4168,44.4292,6200.0
2014-04-16 14:00:00,71.2,71.21,71.14,71.15,8100.0,44.4355,44.4417,44.398,44.4043,8100.0
2014-04-16 14:05:00,71.15,71.18,71.1,71.17,11400.0,44.4043,44.423,44.3731,44.4168,11400.0
2014-04-16 14:10:00,71.18,71.21,71.18,71.18,6100.0,44.423,44.4417,44.423,44.423,6100.0
2014-04-16 14:15:00,71.17,71.17,71.08,71.13,11100.0,44.4168,44.4168,44.3606,44.3918,11100.0
2014-04-16 14:20:00,71.13,71.15,71.1,71.13,6300.0,44.3918,44.4043,44.3731,44.3918,6300.0
2014-04-16 14:25:00,71.14,71.14,71.11,71.14,5000.0,44.398,44.398,44.3793,44.398,5000.0
2014-04-16 14:30:00,71.14,71.19,71.11,71.17,20200.0,44.398,44.4292,44.3793,44.4168,20200.0
2014-04-16 14:35:00,71.17,71.19,71.17,71.18,5500.0,44.4168,44.4292,44.4168,44.423,5500.0
2014-04-16 14:40:00,71.19,71.27,71.17,71.25,12700.0,44.4292,44.4792,44.4168,44.4667,12700.0
2014-04-16 14:45:00,71.26,71.36,71.26,71.34,40700.0,44.4729,44.5353,44.4729,44.5229,40700.0
2014-04-16 14:50:00,71.35,71.36,71.31,71.35,46400.0,44.5291,44.5353,44.5041,44.5291,46400.0
2014-04-16 14:55:00,71.35,71.36,71.33,71.35,19900.0,44.5291,44.5353,44.5166,44.5291,19900.0
2014-04-16 15:00:00,71.35,71.36,71.33,71.35,29600.0,44.5291,44.5353,44.5166,44.5291,29600.0
2014-04-16 15:05:00,71.35,71.37,71.34,71.35,16200.0,44.5291,44.5416,44.5229,44.5291,16200.0
2014-04-16 15:10:00,71.35,71.44,71.34,71.44,24900.0,44.5291,44.5853,44.5229,44.5853,24900.0
2014-04-16 15:15:00,71.44,71.47,71.41,71.44,28400.0,44.5853,44.604,44.5665,44.5853,28400.0
2014-04-16 15:20:00,71.44,71.48,71.42,71.44,22700.0,44.5853,44.6102,44.5728,44.5853,22700.0
2014-04-16 15:25:00,71.44,71.46,71.41,71.44,21100.0,44.5853,44.5978,44.5665,44.5853,21100.0
2014-04-16 15:30:00,71.43,71.44,71.39,71.41,20800.0,44.579,44.5853,44.5541,44.5665,20800.0
2014-04-16 15:35:00,71.42,71.46,71.41,71.46,35700.0,44.5728,44.5978,44.5665,44.5978,35700.0
2014-04-16 15:40:00,71.45,71.46,71.42,71.44,22400.0,44.5915,44.5978,44.5728,44.5853,22400.0
2014-04-16 15:45:00,71.45,71.48,71.45,71.47,37000.0,44.5915,44.6102,44.5915,44.604,37000.0
2014-04-16 15:50:00,71.48,71.53,71.48,71.52,43000.0,44.6102,44.6414,44.6102,44.6352,43000.0
2014-04-16 15:55:00,71.53,71.53,71.45,71.53,109400.0,44.6414,44.6414,44.5915,44.6414,109400.0
2014-04-17 09:30:00,71.23,71.56,71.18,71.44,186300.0,44.4542,44.6602,44.423,44.5853,186300.0
2014-04-17 09:35:00,71.46,71.69,71.46,71.55,8900.0,44.5978,44.7413,44.5978,44.6539,8900.0
2014-04-17 09:40:00,71.52,71.62,71.46,71.58,8500.0,44.6352,44.6976,44.5978,44.6726,8500.0
2014-04-17 09:45:00,71.66,71.67,71.51,71.59,20100.0,44.7226,44.7288,44.629,44.6789,20100.0
2014-04-17 09:50:00,71.6,71.69,71.49,71.62,13500.0,44.6851,44.7413,44.6165,44.6976,13500.0
2014-04-17 09:55:00,71.55,71.55,71.36,71.36,14400.0,44.6539,44.6539,44.5353,44.5353,14400.0
2014-04-17 10:00:00,71.35,71.43,71.28,71.39,25200.0,44.5291,44.579,44.4854,44.5541,25200.0
2014-04-17 10:05:00,71.4,71.43,71.31,71.31,19900.0,44.5603,44.579,44.5041,44.5041,19900.0
2014-04-17 10:10:00,71.32,71.41,71.27,71.37,17500.0,44.5104,44.5665,44.4792,44.5416,17500.0
2014-04-17 10:15:00,71.37,71.39,71.28,71.31,12600.0,44.5416,44.5541,44.4854,44.5041,12600.0
2014-04-17 10:20:00,71.33,71.41,71.29,71.31,14200.0,44.5166,44.5665,44.4917,44.5041,14200.0
2014-04-17 10:25:00,71.3,71.31,71.15,71.22,24200.0,44.4979,44.5041,44.4043,44.448,24200.0
2014-04-17 10:30:00,71.22,71.26,71.2,71.23,10500.0,44.448,44.4729,44.4355,44.4542,10500.0
2014-04-17 10:35:00,71.22,71.24,71.05,71.09,15500.0,44.448,44.4605,44.3419,44.3668,15500.0
2014-04-17 10:40:00,71.09,71.13,71.03,71.11,10600.0,44.3668,44.3918,44.3294,44.3793,10600.0
2014-04-17 10:45:00,71.11,71.17,70.86,70.89,37700.0,44.3793,44.4168,44.2233,44.242,37700.0
2014-04-17 10:50:00,70.88,71.08,70.88,71.0,19100.0,44.2358,44.3606,44.2358,44.3107,19100.0
2014-04-17 10:55:00,71.01,71.01,70.95,70.95,23100.0,44.3169,44.3169,44.2795,44.2795,23100.0
2014-04-17 11:00:00,70.96,70.96,70.79,70.8,12800.0,44.2857,44.2857,44.1796,44.1859,12800.0
2014-04-17 11:05:00,70.78,70.81,70.77,70.79,27100.0,44.1734,44.1921,44.1671,44.1796,27100.0
2014-04-17 11:10:00,70.8,71.0,70.79,70.97,26500.0,44.1859,44.3107,44.1796,44.2919,26500.0
2014-04-17 11:15:00,70.96,70.96,70.86,70.9,10600.0,44.2857,44.2857,44.2233,44.2483,10600.0
2014-04-17 11:20:00,70.9,71.12,70.9,71.06,19000.0,44.2483,44.3856,44.2483,44.3481,19000.0
2014-04-17 11:25:00,71.06,71.07,71.03,71.05,15900.0,44.3481,44.3544,44.3294,44.3419,15900.0
2014-04-17 11:30:00,71.06,71.06,70.96,71.01,18900.0,44.3481,44.3481,44.2857,44.3169,18900.0
2014-04-17 11:35:00,71.01,71.02,70.98,70.99,8800.0,44.3169,44.3232,44.2982,44.3044,8800.0
2014-04-17 11:40:00,71.01,71.07,71.01,71.06,30100.0,44.3169,44.3544,44.3169,44.3481,30100.0
2014-04-17 11:45:00,71.07,71.08,70.98,70.99,18800.0,44.3544,44.3606,44.2982,44.3044,18800.0
2014-04-17 11:50:00,70.99,70.99,70.96,70.99,18400.0,44.3044,44.3044,44.2857,44.3044,18400.0
2014-04-17 11:55:00,70.99,71.13,70.99,71.08,8200.0,44.3044,44.3918,44.3044,44.3606,8200.0
2014-04-17 12:00:00,71.1,71.15,71.09,71.09,7900.0,44.3731,44.4043,44.3668,44.3668,7900.0
2014-04-17 12:05:00,71.1,71.1,71.05,71.08,5500.0,44.3731,44.3731,44.3419,44.3606,5500.0
2014-04-17 12:10:00,71.07,71.07,71.02,71.02,3900.0,44.3544,44.3544,44.3232,44.3232,3900.0
2014-04-17 12:15:00,71.03,71.04,71.01,71.01,7700.0,44.3294,44.3356,44.3169,44.3169,7700.0
2014-04-17 12:20:00,71.0,71.16,71.0,71.16,8600.0,44.3107,44.4105,44.3107,44.4105,8600.0
2014-04-17 12:25:00,71.17,71.24,71.13,71.22,14600.0,44.4168,44.4605,44.3918,44.448,14600.0
2014-04-17 12:30:00,71.2,71.2,71.14,71.16,15100.0,44.4355,44.4355,44.398,44.4105,15100.0
2014-04-17 12:35:00,71.14,71.14,71.04,71.08,8700.0,44.398,44.398,44.3356,44.3606,8700.0
2014-04-17 12:40:00,71.09,71.11,71.01,71.02,8100.0,44.3668,44.3793,44.3169,44.3232,8100.0
2014-04-17 12:45:00,71.01,71.05,71.0,71.01,7200.0,44.3169,44.3419,44.3107,44.3169,7200.0
2014-04-17 12:50:00,71.02,71.06,71.0,71.03,7000.0,44.3232,44.3481,44.3107,44.3294,7000.0
2014-04-17 12:55:00,71.03,71.04,71.0,71.0,1900.0,44.3294,44.3356,44.3107,44.3107,1900.0
2014-04-17 13:00:00,70.99,71.0,70.9,70.9,6300.0,44.3044,44.3107,44.2483,44.2483,6300.0
2014-04-17 13:05:00,70.88,70.93,70.85,70.93,13800.0,44.2358,44.267,44.2171,44.267,13800.0
2014-04-17 13:10:00,70.93,71.03,70.93,71.0,7000.0,44.267,44.3294,44.267,44.3107,7000.0
2014-04-17 13:15:00,70.99,71.0,70.91,70.93,5200.0,44.3044,44.3107,44.2545,44.267,5200.0
2014-04-17 13:20:00,70.93,70.94,70.9,70.9,4700.0,44.267,44.2732,44.2483,44.2483,4700.0
2014-04-17 13:25:00,70.89,70.89,70.82,70.83,7200.0,44.242,44.242,44.1983,44.2046,7200.0
2014-04-17 13:30:00,70.83,70.9,70.83,70.84,14200.0,44.2046,44.2483,44.2046,44.2108,14200.0
2014-04-17 13:35:00,70.84,70.87,70.81,70.83,9500.0,44.2108,44.2295,44.1921,44.2046,9500.0
2014-04-17 13:40:00,70.83,70.91,70.83,70.91,3200.0,44.2046,44.2545,44.2046,44.2545,3200.0
2014-04-17 13:45:00,70.92,70.93,70.86,70.89,13700.0,44.2607,44.267,44.2233,44.242,13700.0
2014-04-17 13:50:00,70.88,70.89,70.85,70.88,6200.0,44.2358,44.242,44.2171,44.2358,6200.0
2014-04-17 13:55:00,70.88,70.9,70.83,70.84,9400.0,44.2358,44.2483,44.2046,44.2108,9400.0
2014-04-17 14:00:00,70.85,70.88,70.83,70.87,7400.0,44.2171,44.2358,44.2046,44.2295,7400.0
2014-04-17 14:05:00,70.88,70.88,70.83,70.87,6300.0,44.2358,44.2358,44.2046,44.2295,6300.0
2014-04-17 14:10:00,70.89,70.94,70.88,70.9,8000.0,44.242,44.2732,44.2358,44.2483,8000.0
2014-04-17 14:15:00,70.9,70.93,70.9,70.91,6800.0,44.2483,44.267,44.2483,44.2545,6800.0
2014-04-17 14:20:00,70.9,70.91,70.86,70.86,7300.0,44.2483,44.2545,44.2233,44.2233,7300.0
2014-04-17 14:25:00,70.85,70.88,70.84,70.85,6000.0,44.2171,44.2358,44.2108,44.2171,6000.0
2014-04-17 14:30:00,70.84,70.85,70.8,70.8,12600.0,44.2108,44.2171,44.1859,44.1859,12600.0
2014-04-17 14:35:00,70.79,70.8,70.78,70.8,4400.0,44.1796,44.1859,44.1734,44.1859,4400.0
2014-04-17 14:40:00,70.79,70.79,70.69,70.7,15500.0,44.1796,44.1796,44.1172,44.1234,15500.0
2014-04-17 14:45:00,70.7,70.7,70.64,70.68,13700.0,44.1234,44.1234,44.086,44.111,13700.0
2014-04-17 14:50:00,70.67,70.69,70.65,70.67,9900.0,44.1047,44.1172,44.0922,44.1047,9900.0
2014-04-17 14:55:00,70.67,70.7,70.64,70.7,8800.0,44.1047,44.1234,44.086,44.1234,8800.0
2014-04-17 15:00:00,70.7,70.75,70.7,70.75,8300.0,44.1234,44.1546,44.1234,44.1546,8300.0
2014-04-17 15:05:00,70.75,70.81,70.75,70.81,6200.0,44.1546,44.1921,44.1546,44.1921,6200.0
2014-04-17 15:10:00,70.82,70.89,70.81,70.85,18700.0,44.1983,44.242,44.1921,44.2171,18700.0
2014-04-17 15:15:00,70.86,70.88,70.82,70.84,23100.0,44.2233,44.2358,44.1983,44.2108,23100.0
2014-04-17 15:20:00,70.85,70.85,70.78,70.81,11100.0,44.2171,44.2171,44.1734,44.1921,11100.0
2014-04-17 15:25:00,70.8,70.81,70.78,70.79,16900.0,44.1859,44.1921,44.1734,44.1796,16900.0
2014-04-17 15:30:00,70.79,70.8,70.77,70.78,14500.0,44.1796,44.1859,44.1671,44.1734,14500.0
2014-04-17 15:35:00,70.78,70.8,70.78,70.8,10000.0,44.1734,44.1859,44.1734,44.1859,10000.0
2014-04-17 15:40:00,70.79,70.82,70.78,70.81,21200.0,44.1796,44.1983,44.1734,44.1921,21200.0
2014-04-17 15:45:00,70.81,70.81,70.77,70.8,43500.0,44.1921,44.1921,44.1671,44.1859,43500.0
2014-04-17 15:50:00,70.81,70.82,70.77,70.77,51700.0,44.1921,44.1983,44.1671,44.1671,51700.0
2014-04-17 15:55:00,70.77,70.78,70.65,70.67,157900.0,44.1671,44.1734,44.0922,44.1047,157900.0
2014-04-21 09:30:00,70.88,70.88,70.7,70.76,25800.0,44.2358,44.2358,44.1234,44.1609,25800.0
2014-04-21 09:35:00,70.8,71.03,70.79,71.0,11200.0,44.1859,44.3294,44.1796,44.3107,11200.0
2014-04-21 09:40:00,70.95,70.95,70.78,70.87,10300.0,44.2795,44.2795,44.1734,44.2295,10300.0
2014-04-21 09:45:00,70.81,70.91,70.77,70.89,6700.0,44.1921,44.2545,44.1671,44.242,6700.0
2014-04-21 09:50:00,70.92,70.93,70.81,70.81,10800.0,44.2607,44.267,44.1921,44.1921,10800.0
2014-04-21 09:55:00,70.83,70.99,70.81,70.97,9200.0,44.2046,44.3044,44.1921,44.2919,9200.0
2014-04-21 10:00:00,70.96,70.98,70.86,70.88,12100.0,44.2857,44.2982,44.2233,44.2358,12100.0
2014-04-21 10:05:00,70.89,71.02,70.82,70.97,12100.0,44.242,44.3232,44.1983,44.2919,12100.0
2014-04-21 10:10:00,70.97,71.1,70.95,71.1,11300.0,44.2919,44.3731,44.2795,44.3731,11300.0
2014-04-21 10:15:00,71.09,71.09,71.01,71.06,7900.0,44.3668,44.3668,44.3169,44.3481,7900.0
2014-04-21 10:20:00,71.05,71.13,71.0,71.04,9600.0,44.3419,44.3918,44.3107,44.3356,9600.0
2014-04-21 10:25:00,71.06,71.26,71.03,71.26,3900.0,44.3481,44.4729,44.3294,44.4729,3900.0
2014-04-21 10:30:00,71.28,71.34,71.12,71.12,10000.0,44.4854,44.5229,44.3856,44.3856,10000.0
2014-04-21 10:35:00,71.13,71.31,71.12,71.23,14900.0,44.3918,44.5041,44.3856,44.4542,14900.0
2014-04-21 10:40:00,71.26,71.27,71.17,71.2,6700.0,44.4729,44.4792,44.4168,44.4355,6700.0
2014-04-21 10:45:00,71.2,71.2,71.09,71.11,7900.0,44.4355,44.4355,44.3668,44.3793,7900.0
2014-04-21 10:50:00,71.1,71.17,71.1,71.16,4500.0,44.3731,44.4168,44.3731,44.4105,4500.0
2014-04-21 10:55:00,71.15,71.24,71.09,71.18,9500.0,44.4043,44.4605,44.3668,44.423,9500.0
2014-04-21 11:00:00,71.21,71.21,71.08,71.14,8300.0,44.4417,44.4417,44.3606,44.398,8300.0
2014-04-21 11:05:00,71.13,71.2,71.11,71.16,8100.0,44.3918,44.4355,44.3793,44.4105,8100.0
2014-04-21 11:10:00,71.19,71.2,71.14,71.16,4900.0,44.4292,44.4355,44.398,44.4105,4900.0
2014-04-21 11:15:00,71.16,71.22,71.16,71.19,7500.0,44.4105,44.448,44.4105,44.4292,7500.0
2014-04-21 11:20:00,71.18,71.19,71.12,71.18,3300.0,44.423,44.4292,44.3856,44.423,3300.0
2014-04-21 11:25:00,71.2,71.2,71.08,71.14,4100.0,44.4355,44.4355,44.3606,44.398,4100.0
2014-04-21 11:30:00,71.12,71.22,71.1,71.22,7100.0,44.3856,44.448,44.3731,44.448,7100.0
2014-04-21 11:35:00,71.2,71.21,71.09,71.11,6600.0,44.4355,44.4417,44.3668,44.3793,6600.0
2014-04-21 11:40:00,71.13,71.22,71.13,71.22,1700.0,44.3918,44.448,44.3918,44.448,1700.0
2014-04-21 11:45:00,71.22,71.22,71.08,71.08,5000.0,44.448,44.448,44.3606,44.3606,5000.0
2014-04-21 11:50:00,71.07,71.09,71.02,71.05,2000.0,44.3544,44.3668,44.3232,44.3419,2000.0
2014-04-21 11:55:00,71.04,71.05,70.97,71.04,7600.0,44.3356,44.3419,44.2919,44.3356,7600.0
2014-04-21 12:00:00,71.04,71.04,70.97,71.0,5500.0,44.3356,44.3356,44.2919,44.3107,5500.0
2014-04-21 12:05:00,71.01,71.03,70.97,71.02,7100.0,44.3169,44.3294,44.2919,44.3232,7100.0
2014-04-21 12:10:00,71.01,71.01,70.92,70.98,8300.0,44.3169,44.3169,44.2607,44.2982,8300.0
2014-04-21 12:15:00,70.98,71.0,70.93,70.93,7200.0,44.2982,44.3107,44.267,44.267,7200.0
2014-04-21 12:20:00,70.92,70.99,70.92,70.95,6100.0,44.2607,44.3044,44.2607,44.2795,6100.0
2014-04-21 12:25:00,70.95,71.02,70.95,71.01,2500.0,44.2795,44.3232,44.2795,44.3169,2500.0
2014-04-21 12:30:00,71.0,71.0,70.91,70.93,3900.0,44.3107,44.3107,44.2545,44.267,3900.0
2014-04-21 12:35:00,70.93,70.95,70.86,70.86,5700.0,44.267,44.2795,44.2233,44.2233,5700.0
2014-04-21 12:40:00,70.88,70.92,70.84,70.91,9200.0,44.2358,44.2607,44.2108,44.2545,9200.0
2014-04-21 12:45:00,70.88,70.88,70.73,70.75,8100.0,44.2358,44.2358,44.1422,44.1546,8100.0
2014-04-21 12:50:00,70.74,70.81,70.74,70.81,6600.0,44.1484,44.1921,44.1484,44.1921,6600.0
2014-04-21 12:55:00,70.81,70.86,70.81,70.82,5500.0,44.1921,44.2233,44.1921,44.1983,5500.0
2014-04-21 13:00:00,70.81,70.81,70.72,70.76,2400.0,44.1921,44.1921,44.1359,44.1609,2400.0
2014-04-21 13:05:00,70.78,70.79,70.75,70.77,4500.0,44.1734,44.1796,44.1546,44.1671,4500.0
2014-04-21 13:10:00,70.77,70.84,70.76,70.8,9400.0,44.1671,44.2108,44.1609,44.1859,9400.0
2014-04-21 13:15:00,70.8,70.82,70.67,70.67,10700.0,44.1859,44.1983,44.1047,44.1047,10700.0
2014-04-21 13:20:00,70.69,70.74,70.69,70.74,6800.0,44.1172,44.1484,44.1172,44.1484,6800.0
2014-04-21 13:25:00,70.71,70.76,70.71,70.73,4900.0,44.1297,44.1609,44.1297,44.1422,4900.0
2014-04-21 13:30:00,70.74,70.76,70.64,70.69,6700.0,44.1484,44.1609,44.086,44.1172,6700.0
2014-04-21 13:35:00,70.7,70.71,70.65,70.71,7100.0,44.1234,44.1297,44.0922,44.1297,7100.0
2014-04-21 13:40:00,70.71,70.72,70.67,70.7,3700.0,44.1297,44.1359,44.1047,44.1234,3700.0
2014-04-21 13:45:00,70.69,70.69,70.59,70.61,5700.0,44.1172,44.1172,44.0548,44.0673,5700.0
2014-04-21 13:50:00,70.61,70.67,70.61,70.66,5900.0,44.0673,44.1047,44.0673,44.0985,5900.0
2014-04-21 13:55:00,70.67,70.67,70.51,70.54,11400.0,44.1047,44.1047,44.0049,44.0236,11400.0
2014-04-21 14:00:00,70.54,70.56,70.5,70.51,7500.0,44.0236,44.0361,43.9986,44.0049,7500.0
2014-04-21 14:05:00,70.51,70.59,70.51,70.53,7400.0,44.0049,44.0548,44.0049,44.0173,7400.0
2014-04-21 14:10:00,70.53,70.57,70.49,70.5,5900.0,44.0173,44.0423,43.9924,43.9986,5900.0
2014-04-21 14:15:00,70.5,70.5,70.37,70.43,21300.0,43.9986,43.9986,43.9175,43.9549,21300.0
2014-04-21 14:20:00,70.46,70.48,70.42,70.48,5700.0,43.9737,43.9861,43.9487,43.9861,5700.0
2014-04-21 14:25:00,70.48,70.53,70.48,70.51,3600.0,43.9861,44.0173,43.9861,44.0049,3600.0
2014-04-21 14:30:00,70.52,70.6,70.51,70.57,8100.0,44.0111,44.061,44.0049,44.0423,8100.0
2014-04-21 14:35:00,70.57,70.59,70.51,70.59,9500.0,44.0423,44.0548,44.0049,44.0548,9500.0
2014-04-21 14:40:00,70.59,70.64,70.59,70.64,7900.0,44.0548,44.086,44.0548,44.086,7900.0
2014-04-21 14:45:00,70.64,70.73,70.64,70.72,5500.0,44.086,44.1422,44.086,44.1359,5500.0
2014-04-21 14:50:00,70.72,70.73,70.69,70.71,5800.0,44.1359,44.1422,44.1172,44.1297,5800.0
2014-04-21 14:55:00,70.72,70.75,70.69,70.69,16100.0,44.1359,44.1546,44.1172,44.1172,16100.0
2014-04-21 15:00:00,70.7,70.7,70.64,70.65,9900.0,44.1234,44.1234,44.086,44.0922,9900.0
2014-04-21 15:05:00,70.66,70.66,70.63,70.65,13200.0,44.0985,44.0985,44.0798,44.0922,13200.0
2014-04-21 15:10:00,70.63,70.69,70.58,70.67,11700.0,44.0798,44.1172,44.0486,44.1047,11700.0
2014-04-21 15:15:00,70.67,70.72,70.66,70.68,10000.0,44.1047,44.1359,44.0985,44.111,10000.0
2014-04-21 15:20:00,70.68,70.7,70.65,70.68,11100.0,44.111,44.1234,44.0922,44.111,11100.0
2014-04-21 15:25:00,70.69,70.7,70.66,70.67,11700.0,44.1172,44.1234,44.0985,44.1047,11700.0
2014-04-21 15:30:00,70.68,70.72,70.65,70.7,14600.0,44.111,44.1359,44.0922,44.1234,14600.0
2014-04-21 15:35:00,70.71,70.71,70.67,70.7,18500.0,44.1297,44.1297,44.1047,44.1234,18500.0
2014-04-21 15:40:00,70.69,70.76,70.69,70.75,19200.0,44.1172,44.1609,44.1172,44.1546,19200.0
2014-04-21 15:45:00,70.74,70.75,70.69,70.72,24100.0,44.1484,44.1546,44.1172,44.1359,24100.0
2014-04-21 15:50:00,70.72,70.74,70.69,70.7,65000.0,44.1359,44.1484,44.1172,44.1234,65000.0
2014-04-21 15:55:00,70.7,70.75,70.66,70.72,155800.0,44.1234,44.1546,44.0985,44.1359,155800.0
2014-04-22 09:30:00,70.82,70.83,70.5,70.58,34100.0,44.1983,44.2046,43.9986,44.0486,34100.0
2014-04-22 09:35:00,70.66,70.86,70.51,70.74,14500.0,44.0985,44.2233,44.0049,44.1484,14500.0
2014-04-22 09:40:00,70.8,71.05,70.79,70.9,12500.0,44.1859,44.3419,44.1796,44.2483,12500.0
2014-04-22 09:45:00,70.91,70.94,70.77,70.79,8000.0,44.2545,44.2732,44.1671,44.1796,8000.0
2014-04-22 09:50:00,70.82,70.88,70.76,70.86,5600.0,44.1983,44.2358,44.1609,44.2233,5600.0
2014-04-22 09:55:00,70.85,70.96,70.84,70.86,5700.0,44.2171,44.2857,44.2108,44.2233,5700.0
2014-04-22 10:00:00,70.89,71.03,70.81,70.84,19700.0,44.242,44.3294,44.1921,44.2108,19700.0
2014-04-22 10:05:00,70.86,71.0,70.84,70.98,8700.0,44.2233,44.3107,44.2108,44.2982,8700.0
2014-04-22 10:10:00,70.95,70.95,70.79,70.8,14500.0,44.2795,44.2795,44.1796,44.1859,14500.0
2014-04-22 10:15:00,70.75,70.8,70.65,70.69,16600.0,44.1546,44.1859,44.0922,44.1172,16600.0
2014-04-22 10:20:00,70.69,70.72,70.6,70.67,31500.0,44.1172,44.1359,44.061,44.1047,31500.0
2014-04-22 10:25:00,70.66,70.74,70.62,70.64,35000.0,44.0985,44.1484,44.0735,44.086,35000.0
2014-04-22 10:30:00,70.64,70.67,70.58,70.65,12500.0,44.086,44.1047,44.0486,44.0922,12500.0
2014-04-22 10:35:00,70.64,70.64,70.59,70.59,5800.0,44.086,44.086,44.0548,44.0548,5800.0
2014-04-22 10:40:00,70.57,70.62,70.46,70.55,10600.0,44.0423,44.0735,43.9737,44.0298,10600.0
2014-04-22 10:45:00,70.55,70.55,70.48,70.49,5800.0,44.0298,44.0298,43.9861,43.9924,5800.0
2014-04-22 10:50:00,70.5,70.51,70.4,70.45,8600.0,43.9986,44.0049,43.9362,43.9674,8600.0
2014-04-22 10:55:00,70.45,70.57,70.4,70.57,7600.0,43.9674,44.0423,43.9362,44.0423,7600.0
2014-04-22 11:00:00,70.57,70.6,70.45,70.45,6900.0,44.0423,44.061,43.9674,43.9674,6900.0
2014-04-22 11:05:00,70.44,70.49,70.41,70.49,7500.0,43.9612,43.9924,43.9425,43.9924,7500.0
2014-04-22 11:10:00,70.5,70.52,70.44,70.45,3100.0,43.9986,44.0111,43.9612,43.9674,3100.0
2014-04-22 11:15:00,70.45,70.64,70.45,70.63,7000.0,43.9674,44.086,43.9674,44.0798,7000.0
2014-04-22 11:20:00,70.63,70.68,70.61,70.61,8900.0,44.0798,44.111,44.0673,44.0673,8900.0
2014-04-22 11:25:00,70.58,70.58,70.56,70.56,3300.0,44.0486,44.0486,44.0361,44.0361,3300.0
2014-04-22 11:30:00,70.56,70.57,70.51,70.55,5300.0,44.0361,44.0423,44.0049,44.0298,5300.0
2014-04-22 11:35:00,70.57,70.62,70.57,70.62,2700.0,44.0423,44.0735,44.0423,44.0735,2700.0
2014-04-22 11:40:00,70.61,70.62,70.43,70.44,6400.0,44.0673,44.0735,43.9549,43.9612,6400.0
2014-04-22 11:45:00,70.45,70.54,70.44,70.51,7000.0,43.9674,44.0236,43.9612,44.0049,7000.0
2014-04-22 11:50:00,70.55,70.6,70.55,70.59,4900.0,44.0298,44.061,44.0298,44.0548,4900.0
2014-04-22 11:55:00,70.59,70.61,70.53,70.55,4500.0,44.0548,44.0673,44.0173,44.0298,4500.0
2014-04-22 12:00:00,70.56,70.57,70.53,70.54,5000.0,44.0361,44.0423,44.0173,44.0236,5000.0
2014-04-22 12:05:00,70.53,70.6,70.51,70.6,6500.0,44.0173,44.061,44.0049,44.061,6500.0
2014-04-22 12:10:00,70.59,70.62,70.58,70.6,4000.0,44.0548,44.0735,44.0486,44.061,4000.0
2014-04-22 12:15:00,70.59,70.59,70.56,70.58,3500.0,44.0548,44.0548,44.0361,44.0486,3500.0
2014-04-22 12:20:00,70.59,70.66,70.59,70.64,5000.0,44.0548,44.0985,44.0548,44.086,5000.0
2014-04-22 12:25:00,70.65,70.65,70.58,70.6,6400.0,44.0922,44.0922,44.0486,44.061,6400.0
2014-04-22 12:30:00,70.58,70.61,70.58,70.58,2900.0,44.0486,44.0673,44.0486,44.0486,2900.0
2014-04-22 12:35:00,70.58,70.62,70.54,70.62,7300.0,44.0486,44.0735,44.0236,44.0735,7300.0
2014-04-22 12:40:00,70.61,70.69,70.61,70.69,6200.0,44.0673,44.1172,44.0673,44.1172,6200.0
2014-04-22 12:45:00,70.68,70.71,70.65,70.65,4500.0,44.111,44.1297,44.0922,44.0922,4500.0
2014-04-22 12:50:00,70.65,70.67,70.65,70.67,2800.0,44.0922,44.1047,44.0922,44.1047,2800.0
2014-04-22 12:55:00,70.67,70.77,70.67,70.76,6200.0,44.1047,44.1671,44.1047,44.1609,6200.0
2014-04-22 13:00:00,70.75,70.79,70.69,70.73,7900.0,44.1546,44.1796,44.1172,44.1422,7900.0
2014-04-22 13:05:00,70.75,70.78,70.72,70.77,19700.0,44.1546,44.1734,44.1359,44.1671,19700.0
2014-04-22 13:10:00,70.76,70.78,70.72,70.72,9700.0,44.1609,44.1734,44.1359,44.1359,9700.0
2014-04-22 13:15:00,70.72,70.8,70.72,70.8,4000.0,44.1359,44.1859,44.1359,44.1859,4000.0
2014-04-22 13:20:00,70.8,70.87,70.8,70.85,7000.0,44.1859,44.2295,44.1859,44.2171,7000.0
2014-04-22 13:25:00,70.86,70.87,70.79,70.79,5600.0,44.2233,44.2295,44.1796,44.1796,5600.0
2014-04-22 13:30:00,70.8,70.81,70.76,70.77,3500.0,44.1859,44.1921,44.1609,44.1671,3500.0
2014-04-22 13:35:00,70.77,70.89,70.77,70.88,5700.0,44.1671,44.242,44.1671,44.2358,5700.0
2014-04-22 13:40:00,70.87,70.88,70.82,70.83,3800.0,44.2295,44.2358,44.1983,44.2046,3800.0
2014-04-22 13:45:00,70.83,70.83,70.79,70.8,4700.0,44.2046,44.2046,44.1796,44.1859,4700.0
2014-04-22 13:50:00,70.79,70.84,70.78,70.81,9500.0,44.1796,44.2108,44.1734,44.1921,9500.0
2014-04-22 13:55:00,70.8,70.8,70.7,70.72,11400.0,44.1859,44.1859,44.1234,44.1359,11400.0
2014-04-22 14:00:00,70.72,70.74,70.69,70.73,6400.0,44.1359,44.1484,44.1172,44.1422,6400.0
2014-04-22 14:05:00,70.74,70.74,70.66,70.68,9500.0,44.1484,44.1484,44.0985,44.111,9500.0
2014-04-22 14:10:00,70.67,70.72,70.63,70.7,10700.0,44.1047,44.1359,44.0798,44.1234,10700.0
2014-04-22 14:15:00,70.71,70.71,70.63,70.66,15300.0,44.1297,44.1297,44.0798,44.0985,15300.0
2014-04-22 14:20:00,70.65,70.71,70.65,70.7,18600.0,44.0922,44.1297,44.0922,44.1234,18600.0
2014-04-22 14:25:00,70.7,70.76,70.7,70.76,15600.0,44.1234,44.1609,44.1234,44.1609,15600.0
2014-04-22 14:30:00,70.77,70.77,70.69,70.75,22800.0,44.1671,44.1671,44.1172,44.1546,22800.0
2014-04-22 14:35:00,70.75,70.81,70.73,70.79,12400.0,44.1546,44.1921,44.1422,44.1796,12400.0
2014-04-22 14:40:00,70.8,70.83,70.75,70.76,7000.0,44.1859,44.2046,44.1546,44.1609,7000.0
2014-04-22 14:45:00,70.75,70.8,70.72,70.8,31900.0,44.1546,44.1859,44.1359,44.1859,31900.0
2014-04-22 14:50:00,70.79,70.82,70.76,70.82,10700.0,44.1796,44.1983,44.1609,44.1983,10700.0
2014-04-22 14:55:00,70.82,70.82,70.76,70.77,14700.0,44.1983,44.1983,44.1609,44.1671,14700.0
2014-04-22 15:00:00,70.77,70.8,70.76,70.8,10900.0,44.1671,44.1859,44.1609,44.1859,10900.0
2014-04-22 15:05:00,70.81,70.81,70.77,70.8,10100.0,44.1921,44.1921,44.1671,44.1859,10100.0
2014-04-22 15:10:00,70.8,70.84,70.79,70.84,14000.0,44.1859,44.2108,44.1796,44.2108,14000.0
2014-04-22 15:15:00,70.84,70.85,70.8,70.82,17700.0,44.2108,44.2171,44.1859,44.1983,17700.0
2014-04-22 15:20:00,70.83,70.86,70.83,70.85,15900.0,44.2046,44.2233,44.2046,44.2171,15900.0
2014-04-22 15:25:00,70.85,70.85,70.81,70.84,22600.0,44.2171,44.2171,44.1921,44.2108,22600.0
2014-04-22 15:30:00,70.84,70.85,70.78,70.8,22400.0,44.2108,44.2171,44.1734,44.1859,22400.0
2014-04-22 15:35:00,70.8,70.84,70.8,70.8,26200.0,44.1859,44.2108,44.1859,44.1859,26200.0
2014-04-22 15:40:00,70.8,70.83,70.79,70.83,21600.0,44.1859,44.2046,44.1796,44.2046,21600.0
2014-04-22 15:45:00,70.82,70.86,70.8,70.82,57900.0,44.1983,44.2233,44.1859,44.1983,57900.0
2014-04-22 15:50:00,70.82,70.85,70.8,70.84,55600.0,44.1983,44.2171,44.1859,44.2108,55600.0
2014-04-22 15:55:00,70.85,70.92,70.85,70.86,174700.0,44.2171,44.2607,44.2171,44.2233,174700.0
2014-04-23 09:30:00,70.79,71.05,70.72,71.0,32400.0,44.1796,44.3419,44.1359,44.3107,32400.0
2014-04-23 09:35:00,71.02,71.36,70.94,71.29,9600.0,44.3232,44.5353,44.2732,44.4917,9600.0
2014-04-23 09:40:00,71.37,71.38,71.09,71.21,10200.0,44.5416,44.5478,44.3668,44.4417,10200.0
2014-04-23 09:45:00,71.18,71.44,71.12,71.31,13100.0,44.423,44.5853,44.3856,44.5041,13100.0
2014-04-23 09:50:00,71.33,71.35,71.21,71.32,12000.0,44.5166,44.5291,44.4417,44.5104,12000.0
2014-04-23 09:55:00,71.31,71.37,71.18,71.34,9800.0,44.5041,44.5416,44.423,44.5229,9800.0
2014-04-23 10:00:00,71.35,71.56,71.32,71.55,13300.0,44.5291,44.6602,44.5104,44.6539,13300.0
2014-04-23 10:05:00,71.53,71.55,71.37,71.41,11600.0,44.6414,44.6539,44.5416,44.5665,11600.0
2014-04-23 10:10:00,71.43,71.45,71.35,71.42,8300.0,44.579,44.5915,44.5291,44.5728,8300.0
2014-04-23 10:15:00,71.41,71.45,71.36,71.45,7700.0,44.5665,44.5915,44.5353,44.5915,7700.0
2014-04-23 10:20:00,71.42,71.48,71.36,71.43,5900.0,44.5728,44.6102,44.5353,44.579,5900.0
2014-04-23 10:25:00,71.39,71.44,71.39,71.42,3800.0,44.5541,44.5853,44.5541,44.5728,3800.0
2014-04-23 10:30:00,71.39,71.4,71.28,71.31,3600.0,44.5541,44.5603,44.4854,44.5041,3600.0
2014-04-23 10:35:00,71.3,71.38,71.28,71.38,6300.0,44.4979,44.5478,44.4854,44.5478,6300.0
2014-04-23 10:40:00,71.37,71.49,71.36,71.47,13000.0,44.5416,44.6165,44.5353,44.604,13000.0
2014-04-23 10:45:00,71.43,71.43,71.32,71.34,2700.0,44.579,44.579,44.5104,44.5229,2700.0
2014-04-23 10:50:00,71.34,71.4,71.33,71.35,5400.0,44.5229,44.5603,44.5166,44.5291,5400.0
2014-04-23 10:55:00,71.37,71.43,71.33,71.43,7500.0,44.5416,44.579,44.5166,44.579,7500.0
2014-04-23 11:00:00,71.44,71.44,71.3,71.31,8700.0,44.5853,44.5853,44.4979,44.5041,8700.0
2014-04-23 11:05:00,71.3,71.32,71.24,71.32,4000.0,44.4979,44.5104,44.4605,44.5104,4000.0
2014-04-23 11:10:00,71.33,71.37,71.32,71.35,3600.0,44.5166,44.5416,44.5104,44.5291,3600.0
2014-04-23 11:15:00,71.35,71.37,71.24,71.26,4500.0,44.5291,44.5416,44.4605,44.4729,4500.0
2014-04-23 11:20:00,71.28,71.41,71.27,71.41,8600.0,44.4854,44.5665,44.4792,44.5665,8600.0
2014-04-23 11:25:00,71.39,71.39,71.36,71.39,4200.0,44.5541,44.5541,44.5353,44.5541,4200.0
2014-04-23 11:30:00,71.39,71.43,71.37,71.4,7900.0,44.5541,44.579,44.5416,44.5603,7900.0
2014-04-23 11:35:00,71.39,71.42,71.35,71.42,4400.0,44.5541,44.5728,44.5291,44.5728,4400.0
2014-04-23 11:40:00,71.41,71.41,71.34,71.35,3600.0,44.5665,44.5665,44.5229,44.5291,3600.0
2014-04-23 11:45:00,71.33,71.36,71.3,71.36,2300.0,44.5166,44.5353,44.4979,44.5353,2300.0
2014-04-23 11:50:00,71.36,71.41,71.36,71.41,8200.0,44.5353,44.5665,44.5353,44.5665,8200.0
2014-04-23 11:55:00,71.41,71.43,71.37,71.37,4100.0,44.5665,44.579,44.5416,44.5416,4100.0
2014-04-23 12:00:00,71.36,71.36,71.31,71.31,5900.0,44.5353,44.5353,44.5041,44.5041,5900.0
2014-04-23 12:05:00,71.31,71.32,71.23,71.23,7600.0,44.5041,44.5104,44.4542,44.4542,7600.0
2014-04-23 12:10:00,71.22,71.22,71.15,71.15,6800.0,44.448,44.448,44.4043,44.4043,6800.0
2014-04-23 12:15:00,71.16,71.19,71.13,71.19,5700.0,44.4105,44.4292,44.3918,44.4292,5700.0
2014-04-23 12:20:00,71.19,71.31,71.18,71.28,43800.0,44.4292,44.5041,44.423,44.4854,43800.0
2014-04-23 12:25:00,71.28,71.32,71.26,71.3,13000.0,44.4854,44.5104,44.4729,44.4979,13000.0
2014-04-23 12:30:00,71.29,71.29,71.26,71.28,9100.0,44.4917,44.4917,44.4729,44.4854,9100.0
2014-04-23 12:35:00,71.29,71.41,71.29,71.34,30700.0,44.4917,44.5665,44.4917,44.5229,30700.0
2014-04-23 12:40:00,71.33,71.44,71.33,71.44,10100.0,44.5166,44.5853,44.5166,44.5853,10100.0
2014-04-23 12:45:00,71.43,71.45,71.4,71.41,10100.0,44.579,44.5915,44.5603,44.5665,10100.0
2014-04-23 12:50:00,71.41,71.46,71.41,71.44,6400.0,44.5665,44.5978,44.5665,44.5853,6400.0
2014-04-23 12:55:00,71.44,71.47,71.42,71.44,50500.0,44.5853,44.604,44.5728,44.5853,50500.0
2014-04-23 13:00:00,71.43,71.47,71.42,71.46,9000.0,44.579,44.604,44.5728,44.5978,9000.0
2014-04-23 13:05:00,71.47,71.5,71.41,71.41,14000.0,44.604,44.6227,44.5665,44.5665,14000.0
2014-04-23 13:10:00,71.39,71.44,71.35,71.42,7600.0,44.5541,44.5853,44.5291,44.5728,7600.0
2014-04-23 13:15:00,71.42,71.44,71.41,71.44,8200.0,44.5728,44.5853,44.5665,44.5853,8200.0
2014-04-23 13:20:00,71.44,71.5,71.44,71.49,5000.0,44.5853,44.6227,44.5853,44.6165,5000.0
2014-04-23 13:25:00,71.49,71.55,71.49,71.55,16800.0,44.6165,44.6539,44.6165,44.6539,16800.0
2014-04-23 13:30:00,71.54,71.54,71.44,71.48,15600.0,44.6477,44.6477,44.5853,44.6102,15600.0
2014-04-23 13:35:00,71.47,71.47,71.36,71.36,6200.0,44.604,44.604,44.5353,44.5353,6200.0
2014-04-23 13:40:00,71.36,71.44,71.35,71.38,11200.0,44.5353,44.5853,44.5291,44.5478,11200.0
2014-04-23 13:45:00,71.37,71.42,71.37,71.42,9200.0,44.5416,44.5728,44.5416,44.5728,9200.0
2014-04-23 13:50:00,71.4,71.47,71.4,71.45,12500.0,44.5603,44.604,44.5603,44.5915,12500.0
2014-04-23 13:55:00,71.45,71.47,71.4,71.41,9400.0,44.5915,44.604,44.5603,44.5665,9400.0
2014-04-23 14:00:00,71.41,71.41,71.35,71.39,11700.0,44.5665,44.5665,44.5291,44.5541,11700.0
2014-04-23 14:05:00,71.38,71.44,71.34,71.35,23200.0,44.5478,44.5853,44.5229,44.5291,23200.0
2014-04-23 14:10:00,71.34,71.36,71.25,71.28,71200.0,44.5229,44.5353,44.4667,44.4854,71200.0
2014-04-23 14:15:00,71.27,71.27,71.2,71.25,45300.0,44.4792,44.4792,44.4355,44.4667,45300.0
2014-04-23 14:20:00,71.25,71.36,71.19,71.35,32600.0,44.4667,44.5353,44.4292,44.5291,32600.0
2014-04-23 14:25:00,71.34,71.34,71.24,71.24,16800.0,44.5229,44.5229,44.4605,44.4605,16800.0
2014-04-23 14:30:00,71.25,71.27,71.21,71.22,32000.0,44.4667,44.4792,44.4417,44.448,32000.0
2014-04-23 14:35:00,71.22,71.25,71.18,71.2,27200.0,44.448,44.4667,44.423,44.4355,27200.0
2014-04-23 14:40:00,71.2,71.26,71.2,71.24,23000.0,44.4355,44.4729,44.4355,44.4605,23000.0
2014-04-23 14:45:00,71.22,71.24,71.2,71.22,34000.0,44.448,44.4605,44.4355,44.448,34000.0
2014-04-23 14:50:00,71.23,71.27,71.2,71.26,25400.0,44.4542,44.4792,44.4355,44.4729,25400.0
2014-04-23 14:55:00,71.26,71.3,71.25,71.25,14900.0,44.4729,44.4979,44.4667,44.4667,14900.0
2014-04-23 15:00:00,71.25,71.26,71.23,71.23,20900.0,44.4667,44.4729,44.4542,44.4542,20900.0
2014-04-23 15:05:00,71.23,71.26,71.18,71.25,18900.0,44.4542,44.4729,44.423,44.4667,18900.0
2014-04-23 15:10:00,71.24,71.24,71.16,71.16,18600.0,44.4605,44.4605,44.4105,44.4105,18600.0
2014-04-23 15:15:00,71.17,71.2,71.13,71.15,11000.0,44.4168,44.4355,44.3918,44.4043,11000.0
2014-04-23 15:20:00,71.12,71.17,71.1,71.1,25600.0,44.3856,44.4168,44.3731,44.3731,25600.0
2014-04-23 15:25:00,71.11,71.11,71.02,71.05,30000.0,44.3793,44.3793,44.3232,44.3419,30000.0
2014-04-23 15:30:00,71.04,71.07,71.02,71.06,22000.0,44.3356,44.3544,44.3232,44.3481,22000.0
2014-04-23 15:35:00,71.06,71.14,71.01,71.12,24200.0,44.3481,44.398,44.3169,44.3856,24200.0
2014-04-23 15:40:00,71.13,71.13,71.1,71.12,18700.0,44.3918,44.3918,44.3731,44.3856,18700.0
2014-04-23 15:45:00,71.11,71.13,71.08,71.09,45400.0,44.3793,44.3918,44.3606,44.3668,45400.0
2014-04-23 15:50:00,71.1,71.1,71.05,71.08,43300.0,44.3731,44.3731,44.3419,44.3606,43300.0
2014-04-23 15:55:00,71.07,71.1,71.05,71.07,91800.0,44.3544,44.3731,44.3419,44.3544,91800.0
2014-04-24 09:30:00,71.11,71.3,70.61,70.88,52100.0,44.3793,44.4979,44.0673,44.2358,52100.0
2014-04-24 09:35:00,70.89,71.13,70.83,71.09,35700.0,44.242,44.3918,44.2046,44.3668,35700.0
2014-04-24 09:40:00,71.09,71.25,71.07,71.2,23100.0,44.3668,44.4667,44.3544,44.4355,23100.0
2014-04-24 09:45:00,71.22,71.44,71.19,71.37,13300.0,44.448,44.5853,44.4292,44.5416,13300.0
2014-04-24 09:50:00,71.38,71.49,71.33,71.39,15100.0,44.5478,44.6165,44.5166,44.5541,15100.0
2014-04-24 09:55:00,71.36,71.36,71.19,71.22,13100.0,44.5353,44.5353,44.4292,44.448,13100.0
2014-04-24 10:00:00,71.22,71.33,71.18,71.28,20300.0,44.448,44.5166,44.423,44.4854,20300.0
2014-04-24 10:05:00,71.27,71.41,71.24,71.31,28800.0,44.4792,44.5665,44.4605,44.5041,28800.0
2014-04-24 10:10:00,71.31,71.38,71.29,71.32,13700.0,44.5041,44.5478,44.4917,44.5104,13700.0
2014-04-24 10:15:00,71.29,71.38,71.21,71.34,11200.0,44.4917,44.5478,44.4417,44.5229,11200.0
2014-04-24 10:20:00,71.37,71.38,71.26,71.27,10000.0,44.5416,44.5478,44.4729,44.4792,10000.0
2014-04-24 10:25:00,71.25,71.39,71.23,71.34,8600.0,44.4667,44.5541,44.4542,44.5229,8600.0
2014-04-24 10:30:00,71.34,71.41,71.33,71.35,12900.0,44.5229,44.5665,44.5166,44.5291,12900.0
2014-04-24 10:35:00,71.37,71.46,71.34,71.44,29800.0,44.5416,44.5978,44.5229,44.5853,29800.0
2014-04-24 10:40:00,71.46,71.48,71.32,71.34,14200.0,44.5978,44.6102,44.5104,44.5229,14200.0
2014-04-24 10:45:00,71.34,71.42,71.34,71.36,12600.0,44.5229,44.5728,44.5229,44.5353,12600.0
2014-04-24 10:50:00,71.37,71.49,71.33,71.49,14800.0,44.5416,44.6165,44.5166,44.6165,14800.0
2014-04-24 10:55:00,71.49,71.49,71.41,71.41,12700.0,44.6165,44.6165,44.5665,44.5665,12700.0
2014-04-24 11:00:00,71.41,71.46,71.39,71.43,6800.0,44.5665,44.5978,44.5541,44.579,6800.0
2014-04-24 11:05:00,71.47,71.53,71.42,71.5,8900.0,44.604,44.6414,44.5728,44.6227,8900.0
2014-04-24 11:10:00,71.48,71.49,71.41,71.48,8600.0,44.6102,44.6165,44.5665,44.6102,8600.0
2014-04-24 11:15:00,71.47,71.47,71.38,71.4,6300.0,44.604,44.604,44.5478,44.5603,6300.0
2014-04-24 11:20:00,71.41,71.44,71.35,71.35,4400.0,44.5665,44.5853,44.5291,44.5291,4400.0
2014-04-24 11:25:00,71.36,71.48,71.36,71.45,9300.0,44.5353,44.6102,44.5353,44.5915,9300.0
2014-04-24 11:30:00,71.45,71.45,71.39,71.44,5800.0,44.5915,44.5915,44.5541,44.5853,5800.0
2014-04-24 11:35:00,71.46,71.57,71.44,71.56,4900.0,44.5978,44.6664,44.5853,44.6602,4900.0
2014-04-24 11:40:00,71.55,71.58,71.52,71.56,7300.0,44.6539,44.6726,44.6352,44.6602,7300.0
2014-04-24 11:45:00,71.55,71.55,71.45,71.53,7400.0,44.6539,44.6539,44.5915,44.6414,7400.0
2014-04-24 11:50:00,71.56,71.56,71.5,71.54,15900.0,44.6602,44.6602,44.6227,44.6477,15900.0
2014-04-24 11:55:00,71.53,71.57,71.52,71.53,8000.0,44.6414,44.6664,44.6352,44.6414,8000.0
2014-04-24 12:00:00,71.54,71.67,71.54,71.63,9000.0,44.6477,44.7288,44.6477,44.7038,9000.0
2014-04-24 12:05:00,71.65,71.75,71.65,71.74,40700.0,44.7163,44.7787,44.7163,44.7725,40700.0
2014-04-24 12:10:00,71.74,71.77,71.58,71.59,9400.0,44.7725,44.7912,44.6726,44.6789,9400.0
2014-04-24 12:15:00,71.56,71.56,71.49,71.54,7200.0,44.6602,44.6602,44.6165,44.6477,7200.0
2014-04-24 12:20:00,71.53,71.57,71.5,71.56,7500.0,44.6414,44.6664,44.6227,44.6602,7500.0
2014-04-24 12:25:00,71.56,71.56,71.48,71.48,6600.0,44.6602,44.6602,44.6102,44.6102,6600.0
2014-04-24 12:30:00,71.47,71.48,71.42,71.43,14000.0,44.604,44.6102,44.5728,44.579,14000.0
2014-04-24 12:35:00,71.45,71.52,71.45,71.45,7100.0,44.5915,44.6352,44.5915,44.5915,7100.0
2014-04-24 12:40:00,71.45,71.56,71.43,71.56,14500.0,44.5915,44.6602,44.579,44.6602,14500.0
2014-04-24 12:45:00,71.56,71.57,71.42,71.48,10700.0,44.6602,44.6664,44.5728,44.6102,10700.0
2014-04-24 12:50:00,71.49,71.52,71.48,71.48,7500.0,44.6165,44.6352,44.6102,44.6102,7500.0
2014-04-24 12:55:00,71.49,71.54,71.49,71.51,9100.0,44.6165,44.6477,44.6165,44.629,9100.0
2014-04-24 13:00:00,71.52,71.58,71.52,71.53,6100.0,44.6352,44.6726,44.6352,44.6414,6100.0
2014-04-24 13:05:00,71.53,71.57,71.52,71.55,10200.0,44.6414,44.6664,44.6352,44.6539,10200.0
2014-04-24 13:10:00,71.55,71.58,71.52,71.55,17700.0,44.6539,44.6726,44.6352,44.6539,17700.0
2014-04-24 13:15:00,71.55,71.62,71.53,71.62,54700.0,44.6539,44.6976,44.6414,44.6976,54700.0
2014-04-24 13:20:00,71.62,71.62,71.53,71.58,13000.0,44.6976,44.6976,44.6414,44.6726,13000.0
2014-04-24 13:25:00,71.59,71.6,71.51,71.51,9600.0,44.6789,44.6851,44.629,44.629,9600.0
2014-04-24 13:30:00,71.51,71.56,71.45,71.53,13500.0,44.629,44.6602,44.5915,44.6414,13500.0
2014-04-24 13:35:00,71.52,71.58,71.49,71.56,21600.0,44.6352,44.6726,44.6165,44.6602,21600.0
2014-04-24 13:40:00,71.57,71.62,71.54,71.56,6200.0,44.6664,44.6976,44.6477,44.6602,6200.0
2014-04-24 13:45:00,71.54,71.59,71.5,71.51,10600.0,44.6477,44.6789,44.6227,44.629,10600.0
2014-04-24 13:50:00,71.53,71.58,71.52,71.55,8400.0,44.6414,44.6726,44.6352,44.6539,8400.0
2014-04-24 13:55:00,71.55,71.58,71.47,71.47,8300.0,44.6539,44.6726,44.604,44.604,8300.0
2014-04-24 14:00:00,71.48,71.5,71.45,71.47,5900.0,44.6102,44.6227,44.5915,44.604,5900.0
2014-04-24 14:05:00,71.48,71.49,71.42,71.42,6500.0,44.6102,44.6165,44.5728,44.5728,6500.0
2014-04-24 14:10:00,71.43,71.43,71.36,71.43,8800.0,44.579,44.579,44.5353,44.579,8800.0
2014-04-24 14:15:00,71.44,71.45,71.38,71.39,13300.0,44.5853,44.5915,44.5478,44.5541,13300.0
2014-04-24 14:20:00,71.4,71.41,71.34,71.34,3600.0,44.5603,44.5665,44.5229,44.5229,3600.0
2014-04-24 14:25:00,71.34,71.39,71.33,71.37,10900.0,44.5229,44.5541,44.5166,44.5416,10900.0
2014-04-24 14:30:00,71.38,71.38,71.33,71.38,6800.0,44.5478,44.5478,44.5166,44.5478,6800.0
2014-04-24 14:35:00,71.39,71.44,71.34,71.43,6900.0,44.5541,44.5853,44.5229,44.579,6900.0
2014-04-24 14:40:00,71.44,71.47,71.43,71.43,5700.0,44.5853,44.604,44.579,44.579,5700.0
2014-04-24 14:45:00,71.43,71.44,71.39,71.41,7300.0,44.579,44.5853,44.5541,44.5665,7300.0
2014-04-24 14:50:00,71.39,71.4,71.35,71.37,6600.0,44.5541,44.5603,44.5291,44.5416,6600.0
2014-04-24 14:55:00,71.36,71.41,71.35,71.41,8500.0,44.5353,44.5665,44.5291,44.5665,8500.0
2014-04-24 15:00:00,71.42,71.48,71.41,71.48,7700.0,44.5728,44.6102,44.5665,44.6102,7700.0
2014-04-24 15:05:00,71.48,71.5,71.42,71.44,12400.0,44.6102,44.6227,44.5728,44.5853,12400.0
2014-04-24 15:10:00,71.44,71.45,71.42,71.44,9300.0,44.5853,44.5915,44.5728,44.5853,9300.0
2014-04-24 15:15:00,71.44,71.45,71.41,71.44,14900.0,44.5853,44.5915,44.5665,44.5853,14900.0
2014-04-24 15:20:00,71.43,71.44,71.37,71.44,14600.0,44.579,44.5853,44.5416,44.5853,14600.0
2014-04-24 15:25:00,71.45,71.45,71.37,71.4,8800.0,44.5915,44.5915,44.5416,44.5603,8800.0
2014-04-24 15:30:00,71.4,71.4,71.33,71.34,13800.0,44.5603,44.5603,44.5166,44.5229,13800.0
2014-04-24 15:35:00,71.35,71.4,71.35,71.4,13000.0,44.5291,44.5603,44.5291,44.5603,13000.0
2014-04-24 15:40:00,71.41,71.41,71.38,71.39,14700.0,44.5665,44.5665,44.5478,44.5541,14700.0
2014-04-24 15:45:00,71.4,71.5,71.4,71.47,43300.0,44.5603,44.6227,44.5603,44.604,43300.0
2014-04-24 15:50:00,71.48,71.56,71.45,71.52,58300.0,44.6102,44.6602,44.5915,44.6352,58300.0
2014-04-24 15:55:00,71.52,71.57,71.49,71.52,85000.0,44.6352,44.6664,44.6165,44.6352,85000.0
2014-04-25 09:30:00,71.53,71.93,71.49,71.8,42900.0,44.6414,44.8911,44.6165,44.8099,42900.0
2014-04-25 09:35:00,71.78,71.8,71.59,71.72,12000.0,44.7975,44.8099,44.6789,44.76,12000.0
2014-04-25 09:40:00,71.7,71.89,71.53,71.84,9000.0,44.7475,44.8661,44.6414,44.8349,9000.0
2014-04-25 09:45:00,71.84,71.87,71.72,71.72,5600.0,44.8349,44.8536,44.76,44.76,5600.0
2014-04-25 09:50:00,71.73,71.94,71.73,71.94,5400.0,44.7663,44.8973,44.7663,44.8973,5400.0
2014-04-25 09:55:00,71.94,71.95,71.83,71.93,6400.0,44.8973,44.9036,44.8287,44.8911,6400.0
2014-04-25 10:00:00,71.91,71.91,71.8,71.83,22900.0,44.8786,44.8786,44.8099,44.8287,22900.0
2014-04-25 10:05:00,71.82,71.95,71.82,71.87,19700.0,44.8224,44.9036,44.8224,44.8536,19700.0
2014-04-25 10:10:00,71.87,71.92,71.78,71.85,16200.0,44.8536,44.8848,44.7975,44.8412,16200.0
2014-04-25 10:15:00,71.83,71.96,71.83,71.93,6300.0,44.8287,44.9098,44.8287,44.8911,6300.0
2014-04-25 10:20:00,71.92,71.94,71.81,71.81,16100.0,44.8848,44.8973,44.8162,44.8162,16100.0
2014-04-25 10:25:00,71.8,71.83,71.78,71.81,5200.0,44.8099,44.8287,44.7975,44.8162,5200.0
2014-04-25 10:30:00,71.82,71.92,71.79,71.91,12500.0,44.8224,44.8848,44.8037,44.8786,12500.0
2014-04-25 10:35:00,71.89,71.9,71.83,71.86,7300.0,44.8661,44.8724,44.8287,44.8474,7300.0
2014-04-25 10:40:00,71.86,71.88,71.78,71.81,9600.0,44.8474,44.8599,44.7975,44.8162,9600.0
2014-04-25 10:45:00,71.82,71.87,71.78,71.81,9600.0,44.8224,44.8536,44.7975,44.8162,9600.0
2014-04-25 10:50:00,71.79,71.87,71.77,71.86,5500.0,44.8037,44.8536,44.7912,44.8474,5500.0
2014-04-25 10:55:00,71.85,71.85,71.76,71.76,6600.0,44.8412,44.8412,44.785,44.785,6600.0
2014-04-25 11:00:00,71.77,71.8,71.74,71.75,6200.0,44.7912,44.8099,44.7725,44.7787,6200.0
2014-04-25 11:05:00,71.75,71.79,71.72,71.77,27700.0,44.7787,44.8037,44.76,44.7912,27700.0
2014-04-25 11:10:00,71.77,71.81,71.72,71.8,8800.0,44.7912,44.8162,44.76,44.8099,8800.0
2014-04-25 11:15:00,71.78,71.81,71.75,71.8,13200.0,44.7975,44.8162,44.7787,44.8099,13200.0
2014-04-25 11:20:00,71.78,71.8,71.74,71.8,8000.0,44.7975,44.8099,44.7725,44.8099,8000.0
2014-04-25 11:25:00,71.81,71.88,71.78,71.78,19400.0,44.8162,44.8599,44.7975,44.7975,19400.0
2014-04-25 11:30:00,71.79,71.8,71.66,71.73,15100.0,44.8037,44.8099,44.7226,44.7663,15100.0
2014-04-25 11:35:00,71.74,71.8,71.72,71.74,10500.0,44.7725,44.8099,44.76,44.7725,10500.0
2014-04-25 11:40:00,71.73,71.87,71.73,71.86,17300.0,44.7663,44.8536,44.7663,44.8474,17300.0
2014-04-25 11:45:00,71.87,71.9,71.85,71.9,28500.0,44.8536,44.8724,44.8412,44.8724,28500.0
2014-04-25 11:50:00,71.9,72.08,71.86,72.08,38700.0,44.8724,44.9847,44.8474,44.9847,38700.0
2014-04-25 11:55:00,72.05,72.06,71.95,72.01,9200.0,44.966,44.9722,44.9036,44.941,9200.0
2014-04-25 12:00:00,72.0,72.0,71.89,71.91,7100.0,44.9348,44.9348,44.8661,44.8786,7100.0
2014-04-25 12:05:00,71.9,71.98,71.9,71.92,9200.0,44.8724,44.9223,44.8724,44.8848,9200.0
2014-04-25 12:10:00,71.94,72.0,71.93,71.94,4900.0,44.8973,44.9348,44.8911,44.8973,4900.0
2014-04-25 12:15:00,71.94,72.01,71.92,71.97,12400.0,44.8973,44.941,44.8848,44.916,12400.0
2014-04-25 12:20:00,71.98,72.01,71.97,71.97,3600.0,44.9223,44.941,44.916,44.916,3600.0
2014-04-25 12:25:00,71.95,72.06,71.95,72.02,13100.0,44.9036,44.9722,44.9036,44.9472,13100.0
2014-04-25 12:30:00,72.01,72.07,71.99,72.05,13100.0,44.941,44.9785,44.9285,44.966,13100.0
2014-04-25 12:35:00,72.05,72.17,72.05,72.12,16900.0,44.966,45.0409,44.966,45.0097,16900.0
2014-04-25 12:40:00,72.11,72.14,72.09,72.1,5800.0,45.0034,45.0221,44.9909,44.9972,5800.0
2014-04-25 12:45:00,72.1,72.26,72.09,72.21,18500.0,44.9972,45.097,44.9909,45.0658,18500.0
2014-04-25 12:50:00,72.21,72.29,72.18,72.25,15600.0,45.0658,45.1158,45.0471,45.0908,15600.0
2014-04-25 12:55:00,72.23,72.23,72.18,72.19,3600.0,45.0783,45.0783,45.0471,45.0533,3600.0
2014-04-25 13:00:00,72.19,72.19,72.15,72.16,6700.0,45.0533,45.0533,45.0284,45.0346,6700.0
2014-04-25 13:05:00,72.16,72.2,72.14,72.2,13100.0,45.0346,45.0596,45.0221,45.0596,13100.0
2014-04-25 13:10:00,72.2,72.21,72.16,72.16,13500.0,45.0596,45.0658,45.0346,45.0346,13500.0
2014-04-25 13:15:00,72.15,72.16,72.11,72.15,11500.0,45.0284,45.0346,45.0034,45.0284,11500.0
2014-04-25 13:20:00,72.15,72.19,72.15,72.16,17400.0,45.0284,45.0533,45.0284,45.0346,17400.0
2014-04-25 13:25:00,72.17,72.19,72.13,72.15,10300.0,45.0409,45.0533,45.0159,45.0284,10300.0
2014-04-25 13:30:00,72.15,72.15,72.09,72.09,10200.0,45.0284,45.0284,44.9909,44.9909,10200.0
2014-04-25 13:35:00,72.1,72.12,72.07,72.09,4700.0,44.9972,45.0097,44.9785,44.9909,4700.0
2014-04-25 13:40:00,72.08,72.15,72.08,72.15,2900.0,44.9847,45.0284,44.9847,45.0284,2900.0
2014-04-25 13:45:00,72.15,72.2,72.13,72.16,7000.0,45.0284,45.0596,45.0159,45.0346,7000.0
2014-04-25 13:50:00,72.15,72.17,72.13,72.16,4700.0,45.0284,45.0409,45.0159,45.0346,4700.0
2014-04-25 13:55:00,72.16,72.16,72.08,72.08,5200.0,45.0346,45.0346,44.9847,44.9847,5200.0
2014-04-25 14:00:00,72.08,72.16,72.08,72.13,10200.0,44.9847,45.0346,44.9847,45.0159,10200.0
2014-04-25 14:05:00,72.13,72.15,72.1,72.15,10800.0,45.0159,45.0284,44.9972,45.0284,10800.0
2014-04-25 14:10:00,72.12,72.19,72.1,72.13,10700.0,45.0097,45.0533,44.9972,45.0159,10700.0
2014-04-25 14:15:00,72.12,72.15,72.09,72.1,8800.0,45.0097,45.0284,44.9909,44.9972,8800.0
2014-04-25 14:20:00,72.1,72.11,72.08,72.11,8000.0,44.9972,45.0034,44.9847,45.0034,8000.0
2014-04-25 14:25:00,72.1,72.12,72.05,72.08,9400.0,44.9972,45.0097,44.966,44.9847,9400.0
2014-04-25 14:30:00,72.07,72.09,72.02,72.09,7000.0,44.9785,44.9909,44.9472,44.9909,7000.0
2014-04-25 14:35:00,72.1,72.16,72.08,72.12,8600.0,44.9972,45.0346,44.9847,45.0097,8600.0
2014-04-25 14:40:00,72.13,72.18,72.1,72.17,13100.0,45.0159,45.0471,44.9972,45.0409,13100.0
2014-04-25 14:45:00,72.17,72.2,72.15,72.18,10300.0,45.0409,45.0596,45.0284,45.0471,10300.0
2014-04-25 14:50:00,72.18,72.25,72.16,72.23,18200.0,45.0471,45.0908,45.0346,45.0783,18200.0
2014-04-25 14:55:00,72.23,72.28,72.22,72.23,33300.0,45.0783,45.1095,45.0721,45.0783,33300.0
2014-04-25 15:00:00,72.23,72.24,72.21,72.23,23000.0,45.0783,45.0845,45.0658,45.0783,23000.0
2014-04-25 15:05:00,72.23,72.24,72.19,72.23,30000.0,45.0783,45.0845,45.0533,45.0783,30000.0
2014-04-25 15:10:00,72.23,72.25,72.19,72.25,32000.0,45.0783,45.0908,45.0533,45.0908,32000.0
2014-04-25 15:15:00,72.26,72.28,72.21,72.27,16500.0,45.097,45.1095,45.0658,45.1033,16500.0
2014-04-25 15:20:00,72.26,72.3,72.2,72.2,27400.0,45.097,45.122,45.0596,45.0596,27400.0
2014-04-25 15:25:00,72.2,72.29,72.18,72.2,20700.0,45.0596,45.1158,45.0471,45.0596,20700.0
2014-04-25 15:30:00,72.2,72.27,72.19,72.23,20100.0,45.0596,45.1033,45.0533,45.0783,20100.0
2014-04-25 15:35:00,72.23,72.28,72.21,72.21,30900.0,45.0783,45.1095,45.0658,45.0658,30900.0
2014-04-25 15:40:00,72.22,72.25,72.19,72.22,30700.0,45.0721,45.0908,45.0533,45.0721,30700.0
2014-04-25 15:45:00,72.22,72.34,72.19,72.32,35300.0,45.0721,45.147,45.0533,45.1345,35300.0
2014-04-25 15:50:00,72.32,72.38,72.27,72.36,64000.0,45.1345,45.1719,45.1033,45.1594,64000.0
2014-04-25 15:55:00,72.36,72.37,72.32,72.35,151000.0,45.1594,45.1657,45.1345,45.1532,151000.0
2014-04-28 09:30:00,72.33,72.54,72.16,72.54,37900.0,45.1407,45.2718,45.0346,45.2718,37900.0
2014-04-28 09:35:00,72.54,72.63,72.5,72.58,13200.0,45.2718,45.3279,45.2468,45.2967,13200.0
2014-04-28 09:40:00,72.62,72.71,72.48,72.64,21200.0,45.3217,45.3779,45.2343,45.3342,21200.0
2014-04-28 09:45:00,72.58,72.58,72.29,72.39,17900.0,45.2967,45.2967,45.1158,45.1782,17900.0
2014-04-28 09:50:00,72.38,72.39,72.27,72.3,11900.0,45.1719,45.1782,45.1033,45.122,11900.0
2014-04-28 09:55:00,72.31,72.31,71.92,72.0,34400.0,45.1282,45.1282,44.8848,44.9348,34400.0
2014-04-28 10:00:00,71.99,72.17,71.96,72.14,27300.0,44.9285,45.0409,44.9098,45.0221,27300.0
2014-04-28 10:05:00,72.13,72.21,72.05,72.18,11400.0,45.0159,45.0658,44.966,45.0471,11400.0
2014-04-28 10:10:00,72.18,72.23,72.1,72.2,14400.0,45.0471,45.0783,44.9972,45.0596,14400.0
2014-04-28 10:15:00,72.2,72.25,72.14,72.25,23600.0,45.0596,45.0908,45.0221,45.0908,23600.0
2014-04-28 10:20:00,72.23,72.44,72.22,72.33,19500.0,45.0783,45.2094,45.0721,45.1407,19500.0
2014-04-28 10:25:00,72.34,72.38,72.21,72.27,29100.0,45.147,45.1719,45.0658,45.1033,29100.0
2014-04-28 10:30:00,72.24,72.38,72.24,72.32,14200.0,45.0845,45.1719,45.0845,45.1345,14200.0
2014-04-28 10:35:00,72.31,72.37,72.26,72.33,15600.0,45.1282,45.1657,45.097,45.1407,15600.0
2014-04-28 10:40:00,72.33,72.41,72.27,72.27,20200.0,45.1407,45.1906,45.1033,45.1033,20200.0
2014-04-28 10:45:00,72.26,72.26,72.14,72.23,17000.0,45.097,45.097,45.0221,45.0783,17000.0
2014-04-28 10:50:00,72.22,72.26,72.16,72.21,8500.0,45.0721,45.097,45.0346,45.0658,8500.0
2014-04-28 10:55:00,72.2,72.23,72.14,72.23,9200.0,45.0596,45.0783,45.0221,45.0783,9200.0
2014-04-28 11:00:00,72.24,72.26,72.22,72.22,9700.0,45.0845,45.097,45.0721,45.0721,9700.0
2014-04-28 11:05:00,72.23,72.34,72.22,72.34,15200.0,45.0783,45.147,45.0721,45.147,15200.0
2014-04-28 11:10:00,72.35,72.35,72.22,72.25,14400.0,45.1532,45.1532,45.0721,45.0908,14400.0
2014-04-28 11:15:00,72.26,72.4,72.25,72.37,12100.0,45.097,45.1844,45.0908,45.1657,12100.0
2014-04-28 11:20:00,72.35,72.4,72.33,72.38,8400.0,45.1532,45.1844,45.1407,45.1719,8400.0
2014-04-28 11:25:00,72.38,72.4,72.27,72.29,17600.0,45.1719,45.1844,45.1033,45.1158,17600.0
2014-04-28 11:30:00,72.29,72.45,72.29,72.41,12000.0,45.1158,45.2156,45.1158,45.1906,12000.0
2014-04-28 11:35:00,72.43,72.45,72.4,72.44,7000.0,45.2031,45.2156,45.1844,45.2094,7000.0
2014-04-28 11:40:00,72.42,72.49,72.4,72.47,8700.0,45.1969,45.2406,45.1844,45.2281,8700.0
2014-04-28 11:45:00,72.47,72.49,72.4,72.49,6800.0,45.2281,45.2406,45.1844,45.2406,6800.0
2014-04-28 11:50:00,72.47,72.49,72.41,72.46,7500.0,45.2281,45.2406,45.1906,45.2218,7500.0
2014-04-28 11:55:00,72.45,72.48,72.39,72.4,11000.0,45.2156,45.2343,45.1782,45.1844,11000.0
2014-04-28 12:00:00,72.4,72.42,72.35,72.35,14100.0,45.1844,45.1969,45.1532,45.1532,14100.0
2014-04-28 12:05:00,72.34,72.47,72.34,72.46,11000.0,45.147,45.2281,45.147,45.2218,11000.0
2014-04-28 12:10:00,72.47,72.51,72.42,72.46,9200.0,45.2281,45.2531,45.1969,45.2218,9200.0
2014-04-28 12:15:00,72.44,72.45,72.38,72.4,7800.0,45.2094,45.2156,45.1719,45.1844,7800.0
2014-04-28 12:20:00,72.4,72.46,72.39,72.45,5700.0,45.1844,45.2218,45.1782,45.2156,5700.0
2014-04-28 12:25:00,72.46,72.5,72.42,72.48,7200.0,45.2218,45.2468,45.1969,45.2343,7200.0
2014-04-28 12:30:00,72.49,72.5,72.41,72.41,6000.0,45.2406,45.2468,45.1906,45.1906,6000.0
2014-04-28 12:35:00,72.4,72.42,72.35,72.35,5200.0,45.1844,45.1969,45.1532,45.1532,5200.0
2014-04-28 12:40:00,72.36,72.38,72.31,72.32,7000.0,45.1594,45.1719,45.1282,45.1345,7000.0
2014-04-28 12:45:00,72.32,72.33,72.3,72.3,3700.0,45.1345,45.1407,45.122,45.122,3700.0
2014-04-28 12:50:00,72.3,72.3,72.18,72.27,28800.0,45.122,45.122,45.0471,45.1033,28800.0
2014-04-28 12:55:00,72.28,72.4,72.25,72.38,54700.0,45.1095,45.1844,45.0908,45.1719,54700.0
2014-04-28 13:00:00,72.37,72.39,72.28,72.28,9000.0,45.1657,45.1782,45.1095,45.1095,9000.0
2014-04-28 13:05:00,72.29,72.32,72.26,72.3,24400.0,45.1158,45.1345,45.097,45.122,24400.0
2014-04-28 13:10:00,72.31,72.37,72.11,72.13,30400.0,45.1282,45.1657,45.0034,45.0159,30400.0
2014-04-28 13:15:00,72.13,72.15,72.09,72.1,3700.0,45.0159,45.0284,44.9909,44.9972,3700.0
2014-04-28 13:20:00,72.1,72.1,72.01,72.04,5900.0,44.9972,44.9972,44.941,44.9597,5900.0
2014-04-28 13:25:00,72.04,72.07,72.01,72.01,3400.0,44.9597,44.9785,44.941,44.941,3400.0
2014-04-28 13:30:00,72.01,72.08,71.97,72.04,20100.0,44.941,44.9847,44.916,44.9597,20100.0
2014-04-28 13:35:00,72.06,72.12,71.97,72.04,14100.0,44.9722,45.0097,44.916,44.9597,14100.0
2014-04-28 13:40:00,72.04,72.1,72.02,72.1,26100.0,44.9597,44.9972,44.9472,44.9972,26100.0
2014-04-28 13:45:00,72.09,72.09,72.01,72.01,5100.0,44.9909,44.9909,44.941,44.941,5100.0
2014-04-28 13:50:00,72.03,72.13,72.03,72.11,14800.0,44.9535,45.0159,44.9535,45.0034,14800.0
2014-04-28 13:55:00,72.08,72.12,72.05,72.1,7100.0,44.9847,45.0097,44.966,44.9972,7100.0
2014-04-28 14:00:00,72.09,72.11,72.05,72.08,8500.0,44.9909,45.0034,44.966,44.9847,8500.0
2014-04-28 14:05:00,72.05,72.15,72.04,72.15,5700.0,44.966,45.0284,44.9597,45.0284,5700.0
2014-04-28 14:10:00,72.15,72.2,72.11,72.18,13600.0,45.0284,45.0596,45.0034,45.0471,13600.0
2014-04-28 14:15:00,72.17,72.26,72.16,72.25,9000.0,45.0409,45.097,45.0346,45.0908,9000.0
2014-04-28 14:20:00,72.24,72.28,72.2,72.24,6000.0,45.0845,45.1095,45.0596,45.0845,6000.0
2014-04-28 14:25:00,72.25,72.29,72.23,72.26,11500.0,45.0908,45.1158,45.0783,45.097,11500.0
2014-04-28 14:30:00,72.27,72.35,72.26,72.31,14900.0,45.1033,45.1532,45.097,45.1282,14900.0
2014-04-28 14:35:00,72.31,72.37,72.31,72.33,5900.0,45.1282,45.1657,45.1282,45.1407,5900.0
2014-04-28 14:40:00,72.32,72.33,72.27,72.3,7300.0,45.1345,45.1407,45.1033,45.122,7300.0
2014-04-28 14:45:00,72.32,72.42,72.3,72.41,11800.0,45.1345,45.1969,45.122,45.1906,11800.0
2014-04-28 14:50:00,72.41,72.48,72.41,72.45,10600.0,45.1906,45.2343,45.1906,45.2156,10600.0
2014-04-28 14:55:00,72.44,72.46,72.41,72.45,15500.0,45.2094,45.2218,45.1906,45.2156,15500.0
2014-04-28 15:00:00,72.45,72.57,72.42,72.57,19900.0,45.2156,45.2905,45.1969,45.2905,19900.0
2014-04-28 15:05:00,72.54,72.69,72.52,72.67,15000.0,45.2718,45.3654,45.2593,45.3529,15000.0
2014-04-28 15:10:00,72.67,72.74,72.66,72.73,40100.0,45.3529,45.3966,45.3467,45.3904,40100.0
2014-04-28 15:15:00,72.71,72.76,72.65,72.71,49900.0,45.3779,45.4091,45.3404,45.3779,49900.0
2014-04-28 15:20:00,72.72,72.77,72.65,72.75,21400.0,45.3841,45.4153,45.3404,45.4028,21400.0
2014-04-28 15:25:00,72.73,72.8,72.73,72.75,25000.0,45.3904,45.434,45.3904,45.4028,25000.0
2014-04-28 15:30:00,72.76,72.83,72.74,72.77,29500.0,45.4091,45.4528,45.3966,45.4153,29500.0
2014-04-28 15:35:00,72.77,72.83,72.76,72.77,33300.0,45.4153,45.4528,45.4091,45.4153,33300.0
2014-04-28 15:40:00,72.78,72.82,72.76,72.8,49100.0,45.4216,45.4465,45.4091,45.434,49100.0
2014-04-28 15:45:00,72.8,72.84,72.77,72.8,23600.0,45.434,45.459,45.4153,45.434,23600.0
2014-04-28 15:50:00,72.81,72.84,72.76,72.78,36500.0,45.4403,45.459,45.4091,45.4216,36500.0
2014-04-28 15:55:00,72.78,72.79,72.7,72.74,134700.0,45.4216,45.4278,45.3716,45.3966,134700.0
2014-04-29 09:30:00,72.71,72.78,72.6,72.6,30900.0,45.3779,45.4216,45.3092,45.3092,30900.0
2014-04-29 09:35:00,72.71,72.81,72.49,72.61,21400.0,45.3779,45.4403,45.2406,45.3155,21400.0
2014-04-29 09:40:00,72.59,72.75,72.49,72.59,20600.0,45.303,45.4028,45.2406,45.303,20600.0
2014-04-29 09:45:00,72.62,72.66,72.51,72.61,22700.0,45.3217,45.3467,45.2531,45.3155,22700.0
2014-04-29 09:50:00,72.58,72.67,72.44,72.44,19500.0,45.2967,45.3529,45.2094,45.2094,19500.0
2014-04-29 09:55:00,72.47,72.67,72.44,72.57,20900.0,45.2281,45.3529,45.2094,45.2905,20900.0
2014-04-29 10:00:00,72.54,72.67,72.53,72.6,15100.0,45.2718,45.3529,45.2655,45.3092,15100.0
2014-04-29 10:05:00,72.62,72.64,72.48,72.5,18600.0,45.3217,45.3342,45.2343,45.2468,18600.0
2014-04-29 10:10:00,72.5,72.5,72.36,72.36,17900.0,45.2468,45.2468,45.1594,45.1594,17900.0
2014-04-29 10:15:00,72.38,72.41,72.32,72.33,31100.0,45.1719,45.1906,45.1345,45.1407,31100.0
2014-04-29 10:20:00,72.33,72.38,72.3,72.35,57300.0,45.1407,45.1719,45.122,45.1532,57300.0
2014-04-29 10:25:00,72.35,72.39,72.28,72.3,20200.0,45.1532,45.1782,45.1095,45.122,20200.0
2014-04-29 10:30:00,72.33,72.37,72.3,72.33,20300.0,45.1407,45.1657,45.122,45.1407,20300.0
2014-04-29 10:35:00,72.34,72.34,72.28,72.3,11600.0,45.147,45.147,45.1095,45.122,11600.0
2014-04-29 10:40:00,72.3,72.31,72.2,72.25,50500.0,45.122,45.1282,45.0596,45.0908,50500.0
2014-04-29 10:45:00,72.26,72.31,72.24,72.27,54700.0,45.097,45.1282,45.0845,45.1033,54700.0
2014-04-29 10:50:00,72.27,72.37,72.25,72.31,20400.0,45.1033,45.1657,45.0908,45.1282,20400.0
2014-04-29 10:55:00,72.32,72.32,72.25,72.29,12800.0,45.1345,45.1345,45.0908,45.1158,12800.0
2014-04-29 11:00:00,72.3,72.32,72.25,72.28,13200.0,45.122,45.1345,45.0908,45.1095,13200.0
2014-04-29 11:05:00,72.29,72.32,72.25,72.3,16400.0,45.1158,45.1345,45.0908,45.122,16400.0
2014-04-29 11:10:00,72.29,72.31,72.25,72.31,14500.0,45.1158,45.1282,45.0908,45.1282,14500.0
2014-04-29 11:15:00,72.31,72.36,72.28,72.36,13900.0,45.1282,45.1594,45.1095,45.1594,13900.0
2014-04-29 11:20:00,72.34,72.34,72.3,72.32,12500.0,45.147,45.147,45.122,45.1345,12500.0
2014-04-29 11:25:00,72.32,72.36,72.25,72.25,27800.0,45.1345,45.1594,45.0908,45.0908,27800.0
2014-04-29 11:30:00,72.25,72.25,72.12,72.22,43800.0,45.0908,45.0908,45.0097,45.0721,43800.0
2014-04-29 11:35:00,72.22,72.25,72.17,72.2,14300.0,45.0721,45.0908,45.0409,45.0596,14300.0
2014-04-29 11:40:00,72.2,72.26,72.19,72.23,19600.0,45.0596,45.097,45.0533,45.0783,19600.0
2014-04-29 11:45:00,72.22,72.25,72.15,72.23,21900.0,45.0721,45.0908,45.0284,45.0783,21900.0
2014-04-29 11:50:00,72.23,72.31,72.23,72.28,13600.0,45.0783,45.1282,45.0783,45.1095,13600.0
2014-04-29 11:55:00,72.29,72.38,72.29,72.32,14000.0,45.1158,45.1719,45.1158,45.1345,14000.0
2014-04-29 12:00:00,72.33,72.44,72.31,72.42,20700.0,45.1407,45.2094,45.1282,45.1969,20700.0
2014-04-29 12:05:00,72.42,72.45,72.38,72.43,15100.0,45.1969,45.2156,45.1719,45.2031,15100.0
2014-04-29 12:10:00,72.42,72.47,72.35,72.35,19700.0,45.1969,45.2281,45.1532,45.1532,19700.0
2014-04-29 12:15:00,72.36,72.46,72.35,72.45,23800.0,45.1594,45.2218,45.1532,45.2156,23800.0
2014-04-29 12:20:00,72.46,72.49,72.42,72.44,17300.0,45.2218,45.2406,45.1969,45.2094,17300.0
2014-04-29 12:25:00,72.44,72.45,72.37,72.4,19700.0,45.2094,45.2156,45.1657,45.1844,19700.0
2014-04-29 12:30:00,72.4,72.47,72.37,72.45,21400.0,45.1844,45.2281,45.1657,45.2156,21400.0
2014-04-29 12:35:00,72.45,72.46,72.31,72.39,22000.0,45.2156,45.2218,45.1282,45.1782,22000.0
2014-04-29 12:40:00,72.38,72.45,72.37,72.41,13600.0,45.1719,45.2156,45.1657,45.1906,13600.0
2014-04-29 12:45:00,72.41,72.42,72.35,72.4,7800.0,45.1906,45.1969,45.1532,45.1844,7800.0
2014-04-29 12:50:00,72.4,72.44,72.34,72.42,9300.0,45.1844,45.2094,45.147,45.1969,9300.0
2014-04-29 12:55:00,72.41,72.44,72.37,72.42,8100.0,45.1906,45.2094,45.1657,45.1969,8100.0
2014-04-29 13:00:00,72.42,72.45,72.32,72.33,12600.0,45.1969,45.2156,45.1345,45.1407,12600.0
2014-04-29 13:05:00,72.34,72.41,72.31,72.39,12700.0,45.147,45.1906,45.1282,45.1782,12700.0
2014-04-29 13:10:00,72.41,72.44,72.35,72.42,9200.0,45.1906,45.2094,45.1532,45.1969,9200.0
2014-04-29 13:15:00,72.4,72.46,72.38,72.42,14500.0,45.1844,45.2218,45.1719,45.1969,14500.0
2014-04-29 13:20:00,72.41,72.45,72.38,72.4,14200.0,45.1906,45.2156,45.1719,45.1844,14200.0
2014-04-29 13:25:00,72.39,72.46,72.37,72.41,10200.0,45.1782,45.2218,45.1657,45.1906,10200.0
2014-04-29 13:30:00,72.41,72.42,72.33,72.33,19400.0,45.1906,45.1969,45.1407,45.1407,19400.0
2014-04-29 13:35:00,72.33,72.44,72.3,72.43,20100.0,45.1407,45.2094,45.122,45.2031,20100.0
2014-04-29 13:40:00,72.43,72.49,72.4,72.47,10800.0,45.2031,45.2406,45.1844,45.2281,10800.0
2014-04-29 13:45:00,72.47,72.49,72.4,72.43,11400.0,45.2281,45.2406,45.1844,45.2031,11400.0
2014-04-29 13:50:00,72.43,72.51,72.43,72.47,14200.0,45.2031,45.2531,45.2031,45.2281,14200.0
2014-04-29 13:55:00,72.49,72.52,72.44,72.47,28000.0,45.2406,45.2593,45.2094,45.2281,28000.0
2014-04-29 14:00:00,72.47,72.5,72.41,72.46,17600.0,45.2281,45.2468,45.1906,45.2218,17600.0
2014-04-29 14:05:00,72.46,72.58,72.43,72.54,22800.0,45.2218,45.2967,45.2031,45.2718,22800.0
2014-04-29 14:10:00,72.55,72.59,72.52,72.57,16200.0,45.278,45.303,45.2593,45.2905,16200.0
2014-04-29 14:15:00,72.56,72.59,72.5,72.57,15900.0,45.2843,45.303,45.2468,45.2905,15900.0
2014-04-29 14:20:00,72.57,72.62,72.57,72.59,11700.0,45.2905,45.3217,45.2905,45.303,11700.0
2014-04-29 14:25:00,72.58,72.72,72.57,72.64,34400.0,45.2967,45.3841,45.2905,45.3342,34400.0
2014-04-29 14:30:00,72.62,72.63,72.5,72.59,36000.0,45.3217,45.3279,45.2468,45.303,36000.0
2014-04-29 14:35:00,72.57,72.58,72.52,72.53,17100.0,45.2905,45.2967,45.2593,45.2655,17100.0
2014-04-29 14:40:00,72.52,72.57,72.49,72.55,21200.0,45.2593,45.2905,45.2406,45.278,21200.0
2014-04-29 14:45:00,72.56,72.58,72.53,72.55,16100.0,45.2843,45.2967,45.2655,45.278,16100.0
2014-04-29 14:50:00,72.55,72.55,72.42,72.43,20600.0,45.278,45.278,45.1969,45.2031,20600.0
2014-04-29 14:55:00,72.44,72.45,72.4,72.41,15600.0,45.2094,45.2156,45.1844,45.1906,15600.0
2014-04-29 15:00:00,72.41,72.51,72.4,72.44,21700.0,45.1906,45.2531,45.1844,45.2094,21700.0
2014-04-29 15:05:00,72.45,72.47,72.43,72.47,19500.0,45.2156,45.2281,45.2031,45.2281,19500.0
2014-04-29 15:10:00,72.47,72.57,72.47,72.56,33800.0,45.2281,45.2905,45.2281,45.2843,33800.0
2014-04-29 15:15:00,72.56,72.58,72.53,72.57,31400.0,45.2843,45.2967,45.2655,45.2905,31400.0
2014-04-29 15:20:00,72.58,72.64,72.57,72.62,39800.0,45.2967,45.3342,45.2905,45.3217,39800.0
2014-04-29 15:25:00,72.62,72.66,72.61,72.64,28600.0,45.3217,45.3467,45.3155,45.3342,28600.0
2014-04-29 15:30:00,72.64,72.64,72.52,72.54,50300.0,45.3342,45.3342,45.2593,45.2718,50300.0
2014-04-29 15:35:00,72.54,72.54,72.44,72.45,29000.0,45.2718,45.2718,45.2094,45.2156,29000.0
2014-04-29 15:40:00,72.44,72.45,72.31,72.31,34500.0,45.2094,45.2156,45.1282,45.1282,34500.0
2014-04-29 15:45:00,72.31,72.44,72.28,72.4,88200.0,45.1282,45.2094,45.1095,45.1844,88200.0
2014-04-29 15:50:00,72.41,72.46,72.38,72.4,82600.0,45.1906,45.2218,45.1719,45.1844,82600.0
2014-04-29 15:55:00,72.39,72.48,72.35,72.47,142700.0,45.1782,45.2343,45.1532,45.2281,142700.0
2014-04-30 09:30:00,72.9,73.75,72.3,73.14,74300.0,45.4964,46.0269,45.122,45.6462,74300.0
2014-04-30 09:35:00,73.33,73.49,72.89,73.38,39100.0,45.7648,45.8647,45.4902,45.796,39100.0
2014-04-30 09:40:00,73.33,73.46,72.9,72.92,22100.0,45.7648,45.8459,45.4964,45.5089,22100.0
2014-04-30 09:45:00,72.95,73.35,72.92,72.93,61200.0,45.5277,45.7773,45.5089,45.5152,61200.0
2014-04-30 09:50:00,72.93,73.02,72.6,72.78,42400.0,45.5152,45.5713,45.3092,45.4216,42400.0
2014-04-30 09:55:00,72.84,73.26,72.65,72.86,26500.0,45.459,45.7211,45.3404,45.4715,26500.0
2014-04-30 10:00:00,72.8,73.04,72.7,73.01,17900.0,45.434,45.5838,45.3716,45.5651,17900.0
2014-04-30 10:05:00,72.97,73.12,72.87,73.05,12800.0,45.5401,45.6337,45.4777,45.5901,12800.0
2014-04-30 10:10:00,73.07,73.31,73.06,73.2,16000.0,45.6025,45.7523,45.5963,45.6837,16000.0
2014-04-30 10:15:00,73.22,73.22,73.01,73.06,19700.0,45.6962,45.6962,45.5651,45.5963,19700.0
2014-04-30 10:20:00,73.08,73.13,73.05,73.08,13300.0,45.6088,45.64,45.5901,45.6088,13300.0
2014-04-30 10:25:00,73.11,73.11,72.92,72.97,24800.0,45.6275,45.6275,45.5089,45.5401,24800.0
2014-04-30 10:30:00,73.01,73.05,72.94,73.03,16200.0,45.5651,45.5901,45.5214,45.5776,16200.0
2014-04-30 10:35:00,73.04,73.05,72.94,72.94,18400.0,45.5838,45.5901,45.5214,45.5214,18400.0
2014-04-30 10:40:00,72.93,73.06,72.91,73.03,12600.0,45.5152,45.5963,45.5027,45.5776,12600.0
2014-04-30 10:45:00,73.04,73.31,73.02,73.23,45100.0,45.5838,45.7523,45.5713,45.7024,45100.0
2014-04-30 10:50:00,73.24,73.5,73.24,73.44,70600.0,45.7086,45.8709,45.7086,45.8335,70600.0
2014-04-30 10:55:00,73.46,73.48,73.27,73.31,9800.0,45.8459,45.8584,45.7274,45.7523,9800.0
2014-04-30 11:00:00,73.3,73.4,73.3,73.39,14400.0,45.7461,45.8085,45.7461,45.8023,14400.0
2014-04-30 11:05:00,73.35,73.43,73.35,73.38,17500.0,45.7773,45.8272,45.7773,45.796,17500.0
2014-04-30 11:10:00,73.38,73.5,73.36,73.44,21400.0,45.796,45.8709,45.7835,45.8335,21400.0
2014-04-30 11:15:00,73.44,73.44,73.37,73.39,20900.0,45.8335,45.8335,45.7898,45.8023,20900.0
2014-04-30 11:20:00,73.39,73.46,73.31,73.43,55100.0,45.8023,45.8459,45.7523,45.8272,55100.0
2014-04-30 11:25:00,73.43,73.45,73.24,73.29,33200.0,45.8272,45.8397,45.7086,45.7398,33200.0
2014-04-30 11:30:00,73.28,73.29,73.23,73.24,14800.0,45.7336,45.7398,45.7024,45.7086,14800.0
2014-04-30 11:35:00,73.23,73.3,73.22,73.24,13700.0,45.7024,45.7461,45.6962,45.7086,13700.0
2014-04-30 11:40:00,73.23,73.25,73.01,73.01,13900.0,45.7024,45.7149,45.5651,45.5651,13900.0
2014-04-30 11:45:00,73.01,73.2,73.0,73.2,9700.0,45.5651,45.6837,45.5589,45.6837,9700.0
2014-04-30 11:50:00,73.2,73.2,73.12,73.15,5400.0,45.6837,45.6837,45.6337,45.6525,5400.0
2014-04-30 11:55:00,73.15,73.3,73.13,73.29,14200.0,45.6525,45.7461,45.64,45.7398,14200.0
2014-04-30 12:00:00,73.29,73.39,73.29,73.33,12300.0,45.7398,45.8023,45.7398,45.7648,12300.0
2014-04-30 12:05:00,73.32,73.4,73.32,73.38,14900.0,45.7586,45.8085,45.7586,45.796,14900.0
2014-04-30 12:10:00,73.36,73.43,73.34,73.38,13600.0,45.7835,45.8272,45.7711,45.796,13600.0
2014-04-30 12:15:00,73.39,73.4,73.32,73.33,9500.0,45.8023,45.8085,45.7586,45.7648,9500.0
2014-04-30 12:20:00,73.32,73.34,73.2,73.23,7700.0,45.7586,45.7711,45.6837,45.7024,7700.0
2014-04-30 12:25:00,73.23,73.23,73.12,73.18,7900.0,45.7024,45.7024,45.6337,45.6712,7900.0
2014-04-30 12:30:00,73.16,73.18,73.02,73.03,14900.0,45.6587,45.6712,45.5713,45.5776,14900.0
2014-04-30 12:35:00,73.02,73.05,72.84,72.9,24000.0,45.5713,45.5901,45.459,45.4964,24000.0
2014-04-30 12:40:00,72.89,72.99,72.86,72.99,12600.0,45.4902,45.5526,45.4715,45.5526,12600.0
2014-04-30 12:45:00,73.0,73.01,72.89,72.9,12100.0,45.5589,45.5651,45.4902,45.4964,12100.0
2014-04-30 12:50:00,72.9,72.9,72.81,72.87,12800.0,45.4964,45.4964,45.4403,45.4777,12800.0
2014-04-30 12:55:00,72.87,72.93,72.78,72.9,15000.0,45.4777,45.5152,45.4216,45.4964,15000.0
2014-04-30 13:00:00,72.88,72.91,72.82,72.82,10400.0,45.484,45.5027,45.4465,45.4465,10400.0
2014-04-30 13:05:00,72.8,72.91,72.8,72.89,11700.0,45.434,45.5027,45.434,45.4902,11700.0
2014-04-30 13:10:00,72.89,72.89,72.79,72.82,13300.0,45.4902,45.4902,45.4278,45.4465,13300.0
2014-04-30 13:15:00,72.82,72.85,72.69,72.69,24400.0,45.4465,45.4652,45.3654,45.3654,24400.0
2014-04-30 13:20:00,72.71,72.73,72.57,72.58,21200.0,45.3779,45.3904,45.2905,45.2967,21200.0
2014-04-30 13:25:00,72.6,72.63,72.53,72.59,20300.0,45.3092,45.3279,45.2655,45.303,20300.0
2014-04-30 13:30:00,72.59,72.59,72.4,72.41,31100.0,45.303,45.303,45.1844,45.1906,31100.0
2014-04-30 13:35:00,72.41,72.44,72.36,72.39,23400.0,45.1906,45.2094,45.1594,45.1782,23400.0
2014-04-30 13:40:00,72.4,72.4,72.2,72.2,35400.0,45.1844,45.1844,45.0596,45.0596,35400.0
2014-04-30 13:45:00,72.22,72.26,72.18,72.23,29400.0,45.0721,45.097,45.0471,45.0783,29400.0
2014-04-30 13:50:00,72.25,72.35,72.2,72.33,24200.0,45.0908,45.1532,45.0596,45.1407,24200.0
2014-04-30 13:55:00,72.34,72.49,72.3,72.47,19500.0,45.147,45.2406,45.122,45.2281,19500.0
2014-04-30 14:00:00,72.52,72.57,72.27,72.47,23500.0,45.2593,45.2905,45.1033,45.2281,23500.0
2014-04-30 14:05:00,72.46,72.48,72.3,72.48,13800.0,45.2218,45.2343,45.122,45.2343,13800.0
2014-04-30 14:10:00,72.48,72.48,72.31,72.34,17200.0,45.2343,45.2343,45.1282,45.147,17200.0
2014-04-30 14:15:00,72.34,72.41,72.28,72.32,21000.0,45.147,45.1906,45.1095,45.1345,21000.0
2014-04-30 14:20:00,72.33,72.36,72.27,72.34,16600.0,45.1407,45.1594,45.1033,45.147,16600.0
2014-04-30 14:25:00,72.35,72.39,72.28,72.33,15500.0,45.1532,45.1782,45.1095,45.1407,15500.0
2014-04-30 14:30:00,72.35,72.44,72.31,72.32,22500.0,45.1532,45.2094,45.1282,45.1345,22500.0
2014-04-30 14:35:00,72.33,72.39,72.27,72.34,22500.0,45.1407,45.1782,45.1033,45.147,22500.0
2014-04-30 14:40:00,72.34,72.41,72.3,72.41,19400.0,45.147,45.1906,45.122,45.1906,19400.0
2014-04-30 14:45:00,72.43,72.59,72.4,72.5,34000.0,45.2031,45.303,45.1844,45.2468,34000.0
2014-04-30 14:50:00,72.5,72.67,72.47,72.65,57700.0,45.2468,45.3529,45.2281,45.3404,57700.0
2014-04-30 14:55:00,72.63,72.74,72.63,72.67,22600.0,45.3279,45.3966,45.3279,45.3529,22600.0
2014-04-30 15:00:00,72.68,72.78,72.65,72.76,30400.0,45.3591,45.4216,45.3404,45.4091,30400.0
2014-04-30 15:05:00,72.77,72.95,72.75,72.8,52200.0,45.4153,45.5277,45.4028,45.434,52200.0
2014-04-30 15:10:00,72.82,72.84,72.74,72.75,21000.0,45.4465,45.459,45.3966,45.4028,21000.0
2014-04-30 15:15:00,72.75,72.75,72.66,72.74,17300.0,45.4028,45.4028,45.3467,45.3966,17300.0
2014-04-30 15:20:00,72.74,72.74,72.6,72.63,19300.0,45.3966,45.3966,45.3092,45.3279,19300.0
2014-04-30 15:25:00,72.64,72.7,72.54,72.56,72900.0,45.3342,45.3716,45.2718,45.2843,72900.0
2014-04-30 15:30:00,72.56,72.62,72.55,72.56,38000.0,45.2843,45.3217,45.278,45.2843,38000.0
2014-04-30 15:35:00,72.57,72.57,72.46,72.48,43500.0,45.2905,45.2905,45.2218,45.2343,43500.0
2014-04-30 15:40:00,72.47,72.52,72.45,72.48,38300.0,45.2281,45.2593,45.2156,45.2343,38300.0
2014-04-30 15:45:00,72.48,72.5,72.34,72.39,81400.0,45.2343,45.2468,45.147,45.1782,81400.0
2014-04-30 15:50:00,72.39,72.5,72.39,72.47,73100.0,45.1782,45.2468,45.1782,45.2281,73100.0
2014-04-30 15:55:00,72.47,72.57,72.46,72.53,162100.0,45.2281,45.2905,45.2218,45.2655,162100.0
2014-05-01 09:30:00,72.58,73.0,72.58,72.71,34700.0,45.2967,45.5589,45.2967,45.3779,34700.0
2014-05-01 09:35:00,72.77,72.79,72.6,72.6,11700.0,45.4153,45.4278,45.3092,45.3092,11700.0
2014-05-01 09:40:00,72.6,72.75,72.55,72.62,9900.0,45.3092,45.4028,45.278,45.3217,9900.0
2014-05-01 09:45:00,72.59,72.72,72.55,72.68,12800.0,45.303,45.3841,45.278,45.3591,12800.0
2014-05-01 09:50:00,72.65,72.73,72.52,72.62,23100.0,45.3404,45.3904,45.2593,45.3217,23100.0
2014-05-01 09:55:00,72.63,72.82,72.63,72.79,20100.0,45.3279,45.4465,45.3279,45.4278,20100.0
2014-05-01 10:00:00,72.8,72.85,72.59,72.65,18700.0,45.434,45.4652,45.303,45.3404,18700.0
2014-05-01 10:05:00,72.63,72.79,72.59,72.59,20600.0,45.3279,45.4278,45.303,45.303,20600.0
2014-05-01 10:10:00,72.58,72.66,72.53,72.56,14300.0,45.2967,45.3467,45.2655,45.2843,14300.0
2014-05-01 10:15:00,72.56,72.58,72.31,72.39,28600.0,45.2843,45.2967,45.1282,45.1782,28600.0
2014-05-01 10:20:00,72.39,72.41,72.2,72.22,21300.0,45.1782,45.1906,45.0596,45.0721,21300.0
2014-05-01 10:25:00,72.21,72.26,72.16,72.18,12500.0,45.0658,45.097,45.0346,45.0471,12500.0
2014-05-01 10:30:00,72.19,72.2,72.1,72.12,11400.0,45.0533,45.0596,44.9972,45.0097,11400.0
2014-05-01 10:35:00,72.12,72.12,71.94,72.06,15400.0,45.0097,45.0097,44.8973,44.9722,15400.0
2014-05-01 10:40:00,72.03,72.09,71.98,72.0,16100.0,44.9535,44.9909,44.9223,44.9348,16100.0
2014-05-01 10:45:00,72.0,72.0,71.86,71.87,15600.0,44.9348,44.9348,44.8474,44.8536,15600.0
2014-05-01 10:50:00,71.88,71.98,71.86,71.86,13900.0,44.8599,44.9223,44.8474,44.8474,13900.0
2014-05-01 10:55:00,71.86,71.93,71.79,71.85,17300.0,44.8474,44.8911,44.8037,44.8412,17300.0
2014-05-01 11:00:00,71.85,72.02,71.84,72.02,9600.0,44.8412,44.9472,44.8349,44.9472,9600.0
2014-05-01 11:05:00,72.03,72.12,72.0,72.11,9400.0,44.9535,45.0097,44.9348,45.0034,9400.0
2014-05-01 11:10:00,72.1,72.17,72.07,72.08,9200.0,44.9972,45.0409,44.9785,44.9847,9200.0
2014-05-01 11:15:00,72.1,72.15,72.04,72.11,8900.0,44.9972,45.0284,44.9597,45.0034,8900.0
2014-05-01 11:20:00,72.1,72.17,72.07,72.14,6300.0,44.9972,45.0409,44.9785,45.0221,6300.0
2014-05-01 11:25:00,72.16,72.19,72.12,72.12,4900.0,45.0346,45.0533,45.0097,45.0097,4900.0
2014-05-01 11:30:00,72.1,72.25,72.1,72.16,11000.0,44.9972,45.0908,44.9972,45.0346,11000.0
2014-05-01 11:35:00,72.19,72.27,72.17,72.24,8600.0,45.0533,45.1033,45.0409,45.0845,8600.0
2014-05-01 11:40:00,72.26,72.33,72.24,72.28,5900.0,45.097,45.1407,45.0845,45.1095,5900.0
2014-05-01 11:45:00,72.26,72.31,72.18,72.26,8300.0,45.097,45.1282,45.0471,45.097,8300.0
2014-05-01 11:50:00,72.27,72.45,72.27,72.44,38300.0,45.1033,45.2156,45.1033,45.2094,38300.0
2014-05-01 11:55:00,72.43,72.54,72.42,72.46,41600.0,45.2031,45.2718,45.1969,45.2218,41600.0
2014-05-01 12:00:00,72.5,72.68,72.46,72.65,13200.0,45.2468,45.3591,45.2218,45.3404,13200.0
2014-05-01 12:05:00,72.64,72.65,72.56,72.65,9100.0,45.3342,45.3404,45.2843,45.3404,9100.0
2014-05-01 12:10:00,72.65,72.71,72.65,72.66,8300.0,45.3404,45.3779,45.3404,45.3467,8300.0
2014-05-01 12:15:00,72.65,72.67,72.6,72.6,4300.0,45.3404,45.3529,45.3092,45.3092,4300.0
2014-05-01 12:20:00,72.6,72.64,72.58,72.64,3800.0,45.3092,45.3342,45.2967,45.3342,3800.0
2014-05-01 12:25:00,72.64,72.65,72.59,72.63,1600.0,45.3342,45.3404,45.303,45.3279,1600.0
2014-05-01 12:30:00,72.62,72.68,72.62,72.67,6800.0,45.3217,45.3591,45.3217,45.3529,6800.0
2014-05-01 12:35:00,72.67,72.68,72.61,72.61,3800.0,45.3529,45.3591,45.3155,45.3155,3800.0
2014-05-01 12:40:00,72.61,72.71,72.61,72.7,7300.0,45.3155,45.3779,45.3155,45.3716,7300.0
2014-05-01 12:45:00,72.69,72.72,72.67,72.68,8600.0,45.3654,45.3841,45.3529,45.3591,8600.0
2014-05-01 12:50:00,72.69,72.69,72.6,72.62,4600.0,45.3654,45.3654,45.3092,45.3217,4600.0
2014-05-01 12:55:00,72.6,72.63,72.58,72.62,5400.0,45.3092,45.3279,45.2967,45.3217,5400.0
2014-05-01 13:00:00,72.63,72.69,72.63,72.68,4500.0,45.3279,45.3654,45.3279,45.3591,4500.0
2014-05-01 13:05:00,72.68,72.74,72.66,72.71,4800.0,45.3591,45.3966,45.3467,45.3779,4800.0
2014-05-01 13:10:00,72.72,72.72,72.65,72.72,5200.0,45.3841,45.3841,45.3404,45.3841,5200.0
2014-05-01 13:15:00,72.72,72.72,72.71,72.71,2100.0,45.3841,45.3841,45.3779,45.3779,2100.0
2014-05-01 13:20:00,72.73,72.74,72.72,72.72,2000.0,45.3904,45.3966,45.3841,45.3841,2000.0
2014-05-01 13:25:00,72.72,72.8,72.71,72.79,5200.0,45.3841,45.434,45.3779,45.4278,5200.0
2014-05-01 13:30:00,72.77,72.86,72.75,72.85,10600.0,45.4153,45.4715,45.4028,45.4652,10600.0
2014-05-01 13:35:00,72.85,72.89,72.84,72.87,8100.0,45.4652,45.4902,45.459,45.4777,8100.0
2014-05-01 13:40:00,72.89,72.89,72.83,72.83,12100.0,45.4902,45.4902,45.4528,45.4528,12100.0
2014-05-01 13:45:00,72.87,72.87,72.78,72.83,6300.0,45.4777,45.4777,45.4216,45.4528,6300.0
2014-05-01 13:50:00,72.82,72.82,72.73,72.74,9000.0,45.4465,45.4465,45.3904,45.3966,9000.0
2014-05-01 13:55:00,72.72,72.73,72.69,72.69,5500.0,45.3841,45.3904,45.3654,45.3654,5500.0
2014-05-01 14:00:00,72.69,72.78,72.69,72.78,10300.0,45.3654,45.4216,45.3654,45.4216,10300.0
2014-05-01 14:05:00,72.79,72.82,72.73,72.79,7600.0,45.4278,45.4465,45.3904,45.4278,7600.0
2014-05-01 14:10:00,72.8,72.83,72.71,72.71,9800.0,45.434,45.4528,45.3779,45.3779,9800.0
2014-05-01 14:15:00,72.72,72.72,72.66,72.66,10100.0,45.3841,45.3841,45.3467,45.3467,10100.0
2014-05-01 14:20:00,72.67,72.71,72.64,72.64,9500.0,45.3529,45.3779,45.3342,45.3342,9500.0
2014-05-01 14:25:00,72.65,72.67,72.6,72.6,6000.0,45.3404,45.3529,45.3092,45.3092,6000.0
2014-05-01 14:30:00,72.61,72.65,72.59,72.62,8700.0,45.3155,45.3404,45.303,45.3217,8700.0
2014-05-01 14:35:00,72.62,72.62,72.57,72.6,10700.0,45.3217,45.3217,45.2905,45.3092,10700.0
2014-05-01 14:40:00,72.6,72.6,72.53,72.54,13800.0,45.3092,45.3092,45.2655,45.2718,13800.0
2014-05-01 14:45:00,72.54,72.56,72.51,72.55,13000.0,45.2718,45.2843,45.2531,45.278,13000.0
2014-05-01 14:50:00,72.55,72.57,72.52,72.54,11300.0,45.278,45.2905,45.2593,45.2718,11300.0
2014-05-01 14:55:00,72.55,72.56,72.48,72.52,17900.0,45.278,45.2843,45.2343,45.2593,17900.0
2014-05-01 15:00:00,72.51,72.57,72.49,72.56,10400.0,45.2531,45.2905,45.2406,45.2843,10400.0
2014-05-01 15:05:00,72.54,72.6,72.52,72.57,16000.0,45.2718,45.3092,45.2593,45.2905,16000.0
2014-05-01 15:10:00,72.54,72.61,72.51,72.61,13500.0,45.2718,45.3155,45.2531,45.3155,13500.0
2014-05-01 15:15:00,72.61,72.66,72.58,72.62,12100.0,45.3155,45.3467,45.2967,45.3217,12100.0
2014-05-01 15:20:00,72.62,72.62,72.55,72.56,9100.0,45.3217,45.3217,45.278,45.2843,9100.0
2014-05-01 15:25:00,72.56,72.56,72.46,72.46,11200.0,45.2843,45.2843,45.2218,45.2218,11200.0
2014-05-01 15:30:00,72.46,72.46,72.41,72.42,30000.0,45.2218,45.2218,45.1906,45.1969,30000.0
2014-05-01 15:35:00,72.43,72.43,72.36,72.36,21600.0,45.2031,45.2031,45.1594,45.1594,21600.0
2014-05-01 15:40:00,72.37,72.37,72.33,72.33,25500.0,45.1657,45.1657,45.1407,45.1407,25500.0
2014-05-01 15:45:00,72.34,72.38,72.31,72.36,60100.0,45.147,45.1719,45.1282,45.1594,60100.0
2014-05-01 15:50:00,72.38,72.41,72.34,72.35,90400.0,45.1719,45.1906,45.147,45.1532,90400.0
2014-05-01 15:55:00,72.36,72.46,72.35,72.44,98600.0,45.1594,45.2218,45.1532,45.2094,98600.0
2014-05-02 09:30:00,72.13,72.24,71.28,71.38,71300.0,45.0159,45.0845,44.4854,44.5478,71300.0
2014-05-02 09:35:00,71.52,71.78,71.41,71.64,22500.0,44.6352,44.7975,44.5665,44.7101,22500.0
2014-05-02 09:40:00,71.62,71.79,71.61,71.75,11200.0,44.6976,44.8037,44.6914,44.7787,11200.0
2014-05-02 09:45:00,71.75,71.81,71.66,71.73,9800.0,44.7787,44.8162,44.7226,44.7663,9800.0
2014-05-02 09:50:00,71.71,71.82,71.65,71.66,21500.0,44.7538,44.8224,44.7163,44.7226,21500.0
2014-05-02 09:55:00,71.65,71.65,71.45,71.53,26300.0,44.7163,44.7163,44.5915,44.6414,26300.0
2014-05-02 10:00:00,71.56,71.62,71.5,71.5,9800.0,44.6602,44.6976,44.6227,44.6227,9800.0
2014-05-02 10:05:00,71.5,71.64,71.5,71.64,12400.0,44.6227,44.7101,44.6227,44.7101,12400.0
2014-05-02 10:10:00,71.65,71.73,71.61,71.67,14100.0,44.7163,44.7663,44.6914,44.7288,14100.0
2014-05-02 10:15:00,71.65,71.74,71.61,71.65,14800.0,44.7163,44.7725,44.6914,44.7163,14800.0
2014-05-02 10:20:00,71.65,71.69,71.63,71.69,7400.0,44.7163,44.7413,44.7038,44.7413,7400.0
2014-05-02 10:25:00,71.71,71.72,71.64,71.65,10100.0,44.7538,44.76,44.7101,44.7163,10100.0
2014-05-02 10:30:00,71.66,71.73,71.61,71.7,17200.0,44.7226,44.7663,44.6914,44.7475,17200.0
2014-05-02 10:35:00,71.69,71.69,71.58,71.68,18800.0,44.7413,44.7413,44.6726,44.7351,18800.0
2014-05-02 10:40:00,71.66,71.69,71.54,71.56,14600.0,44.7226,44.7413,44.6477,44.6602,14600.0
2014-05-02 10:45:00,71.56,71.6,71.48,71.55,16100.0,44.6602,44.6851,44.6102,44.6539,16100.0
2014-05-02 10:50:00,71.57,71.78,71.51,71.77,29600.0,44.6664,44.7975,44.629,44.7912,29600.0
2014-05-02 10:55:00,71.77,71.82,71.69,71.75,12700.0,44.7912,44.8224,44.7413,44.7787,12700.0
2014-05-02 11:00:00,71.74,71.85,71.69,71.78,13700.0,44.7725,44.8412,44.7413,44.7975,13700.0
2014-05-02 11:05:00,71.73,71.81,71.66,71.66,13700.0,44.7663,44.8162,44.7226,44.7226,13700.0
2014-05-02 11:10:00,71.67,71.67,71.57,71.57,8900.0,44.7288,44.7288,44.6664,44.6664,8900.0
2014-05-02 11:15:00,71.57,71.57,71.5,71.52,9500.0,44.6664,44.6664,44.6227,44.6352,9500.0
2014-05-02 11:20:00,71.5,71.53,71.45,71.48,11400.0,44.6227,44.6414,44.5915,44.6102,11400.0
2014-05-02 11:25:00,71.5,71.52,71.43,71.45,8500.0,44.6227,44.6352,44.579,44.5915,8500.0
2014-05-02 11:30:00,71.43,71.53,71.43,71.51,18500.0,44.579,44.6414,44.579,44.629,18500.0
2014-05-02 11:35:00,71.5,71.52,71.36,71.37,16600.0,44.6227,44.6352,44.5353,44.5416,16600.0
2014-05-02 11:40:00,71.37,71.38,71.3,71.31,11500.0,44.5416,44.5478,44.4979,44.5041,11500.0
2014-05-02 11:45:00,71.3,71.32,71.25,71.3,7700.0,44.4979,44.5104,44.4667,44.4979,7700.0
2014-05-02 11:50:00,71.3,71.34,71.28,71.32,10400.0,44.4979,44.5229,44.4854,44.5104,10400.0
2014-05-02 11:55:00,71.3,71.3,71.18,71.2,13200.0,44.4979,44.4979,44.423,44.4355,13200.0
2014-05-02 12:00:00,71.21,71.24,71.05,71.07,24300.0,44.4417,44.4605,44.3419,44.3544,24300.0
2014-05-02 12:05:00,71.08,71.1,71.0,71.08,23300.0,44.3606,44.3731,44.3107,44.3606,23300.0
2014-05-02 12:10:00,71.08,71.09,71.02,71.05,18700.0,44.3606,44.3668,44.3232,44.3419,18700.0
2014-05-02 12:15:00,71.03,71.05,71.01,71.03,11400.0,44.3294,44.3419,44.3169,44.3294,11400.0
2014-05-02 12:20:00,71.02,71.02,70.93,70.93,25600.0,44.3232,44.3232,44.267,44.267,25600.0
2014-05-02 12:25:00,70.93,70.97,70.92,70.94,8200.0,44.267,44.2919,44.2607,44.2732,8200.0
2014-05-02 12:30:00,70.94,71.01,70.93,70.99,10100.0,44.2732,44.3169,44.267,44.3044,10100.0
2014-05-02 12:35:00,70.98,71.02,70.97,71.02,9700.0,44.2982,44.3232,44.2919,44.3232,9700.0
2014-05-02 12:40:00,71.03,71.03,70.89,70.92,18200.0,44.3294,44.3294,44.242,44.2607,18200.0
2014-05-02 12:45:00,70.92,70.95,70.89,70.94,6900.0,44.2607,44.2795,44.242,44.2732,6900.0
2014-05-02 12:50:00,70.94,70.95,70.85,70.9,13400.0,44.2732,44.2795,44.2171,44.2483,13400.0
2014-05-02 12:55:00,70.9,70.9,70.84,70.88,10600.0,44.2483,44.2483,44.2108,44.2358,10600.0
2014-05-02 13:00:00,70.89,70.91,70.85,70.88,12200.0,44.242,44.2545,44.2171,44.2358,12200.0
2014-05-02 13:05:00,70.86,70.87,70.72,70.72,16700.0,44.2233,44.2295,44.1359,44.1359,16700.0
2014-05-02 13:10:00,70.73,70.76,70.62,70.62,13400.0,44.1422,44.1609,44.0735,44.0735,13400.0
2014-05-02 13:15:00,70.62,70.67,70.61,70.62,13100.0,44.0735,44.1047,44.0673,44.0735,13100.0
2014-05-02 13:20:00,70.62,70.62,70.56,70.56,7000.0,44.0735,44.0735,44.0361,44.0361,7000.0
2014-05-02 13:25:00,70.56,70.56,70.47,70.47,32900.0,44.0361,44.0361,43.9799,43.9799,32900.0
2014-05-02 13:30:00,70.48,70.75,70.47,70.75,55000.0,43.9861,44.1546,43.9799,44.1546,55000.0
2014-05-02 13:35:00,70.73,70.83,70.7,70.83,16800.0,44.1422,44.2046,44.1234,44.2046,16800.0
2014-05-02 13:40:00,70.83,71.12,70.82,71.12,26100.0,44.2046,44.3856,44.1983,44.3856,26100.0
2014-05-02 13:45:00,71.12,71.26,71.11,71.17,41200.0,44.3856,44.4729,44.3793,44.4168,41200.0
2014-05-02 13:50:00,71.18,71.29,71.18,71.23,18600.0,44.423,44.4917,44.423,44.4542,18600.0
2014-05-02 13:55:00,71.24,71.24,71.17,71.21,9400.0,44.4605,44.4605,44.4168,44.4417,9400.0
2014-05-02 14:00:00,71.21,71.23,71.16,71.16,14400.0,44.4417,44.4542,44.4105,44.4105,14400.0
2014-05-02 14:05:00,71.16,71.2,71.11,71.18,8400.0,44.4105,44.4355,44.3793,44.423,8400.0
2014-05-02 14:10:00,71.17,71.27,71.17,71.27,9400.0,44.4168,44.4792,44.4168,44.4792,9400.0
2014-05-02 14:15:00,71.26,71.39,71.22,71.37,11600.0,44.4729,44.5541,44.448,44.5416,11600.0
2014-05-02 14:20:00,71.38,71.39,71.3,71.32,9500.0,44.5478,44.5541,44.4979,44.5104,9500.0
2014-05-02 14:25:00,71.31,71.33,71.3,71.3,11400.0,44.5041,44.5166,44.4979,44.4979,11400.0
2014-05-02 14:30:00,71.3,71.34,71.29,71.34,7900.0,44.4979,44.5229,44.4917,44.5229,7900.0
2014-05-02 14:35:00,71.34,71.36,71.33,71.35,7600.0,44.5229,44.5353,44.5166,44.5291,7600.0
2014-05-02 14:40:00,71.35,71.39,71.34,71.37,11900.0,44.5291,44.5541,44.5229,44.5416,11900.0
2014-05-02 14:45:00,71.37,71.38,71.29,71.31,12100.0,44.5416,44.5478,44.4917,44.5041,12100.0
2014-05-02 14:50:00,71.31,71.36,71.3,71.36,12400.0,44.5041,44.5353,44.4979,44.5353,12400.0
2014-05-02 14:55:00,71.36,71.36,71.31,71.31,15900.0,44.5353,44.5353,44.5041,44.5041,15900.0
2014-05-02 15:00:00,71.31,71.41,71.3,71.41,21300.0,44.5041,44.5665,44.4979,44.5665,21300.0
2014-05-02 15:05:00,71.42,71.42,71.27,71.3,15000.0,44.5728,44.5728,44.4792,44.4979,15000.0
2014-05-02 15:10:00,71.3,71.3,71.17,71.2,13800.0,44.4979,44.4979,44.4168,44.4355,13800.0
2014-05-02 15:15:00,71.19,71.22,71.09,71.13,21400.0,44.4292,44.448,44.3668,44.3918,21400.0
2014-05-02 15:20:00,71.13,71.17,71.09,71.09,10500.0,44.3918,44.4168,44.3668,44.3668,10500.0
2014-05-02 15:25:00,71.08,71.13,71.06,71.06,12100.0,44.3606,44.3918,44.3481,44.3481,12100.0
2014-05-02 15:30:00,71.05,71.08,70.99,70.99,13800.0,44.3419,44.3606,44.3044,44.3044,13800.0
2014-05-02 15:35:00,70.98,70.99,70.88,70.92,22600.0,44.2982,44.3044,44.2358,44.2607,22600.0
2014-05-02 15:40:00,70.93,70.96,70.9,70.91,27800.0,44.267,44.2857,44.2483,44.2545,27800.0
2014-05-02 15:45:00,70.9,70.94,70.88,70.9,56300.0,44.2483,44.2732,44.2358,44.2483,56300.0
2014-05-02 15:50:00,70.91,70.96,70.9,70.96,39100.0,44.2545,44.2857,44.2483,44.2857,39100.0
2014-05-02 15:55:00,70.96,70.98,70.85,70.86,130000.0,44.2857,44.2982,44.2171,44.2233,130000.0
2014-05-05 09:30:00,70.71,70.78,70.6,70.64,36100.0,44.1297,44.1734,44.061,44.086,36100.0
2014-05-05 09:35:00,70.67,70.75,70.64,70.75,14800.0,44.1047,44.1546,44.086,44.1546,14800.0
2014-05-05 09:40:00,70.79,70.82,70.64,70.77,16500.0,44.1796,44.1983,44.086,44.1671,16500.0
2014-05-05 09:45:00,70.77,71.01,70.76,70.85,15800.0,44.1671,44.3169,44.1609,44.2171,15800.0
2014-05-05 09:50:00,70.89,71.09,70.88,70.98,7500.0,44.242,44.3668,44.2358,44.2982,7500.0
2014-05-05 09:55:00,70.94,70.96,70.73,70.84,12200.0,44.2732,44.2857,44.1422,44.2108,12200.0
2014-05-05 10:00:00,70.85,71.0,70.85,70.95,27700.0,44.2171,44.3107,44.2171,44.2795,27700.0
2014-05-05 10:05:00,70.98,70.98,70.93,70.97,26800.0,44.2982,44.2982,44.267,44.2919,26800.0
2014-05-05 10:10:00,70.97,71.03,70.96,71.03,16600.0,44.2919,44.3294,44.2857,44.3294,16600.0
2014-05-05 10:15:00,71.03,71.17,70.99,70.99,18100.0,44.3294,44.4168,44.3044,44.3044,18100.0
2014-05-05 10:20:00,71.0,71.05,70.95,70.95,14300.0,44.3107,44.3419,44.2795,44.2795,14300.0
2014-05-05 10:25:00,70.96,71.01,70.95,70.96,6900.0,44.2857,44.3169,44.2795,44.2857,6900.0
2014-05-05 10:30:00,70.95,71.0,70.9,70.9,7200.0,44.2795,44.3107,44.2483,44.2483,7200.0
2014-05-05 10:35:00,70.89,70.97,70.84,70.97,8600.0,44.242,44.2919,44.2108,44.2919,8600.0
2014-05-05 10:40:00,70.97,70.99,70.85,70.85,6700.0,44.2919,44.3044,44.2171,44.2171,6700.0
2014-05-05 10:45:00,70.87,70.92,70.85,70.85,4800.0,44.2295,44.2607,44.2171,44.2171,4800.0
2014-05-05 10:50:00,70.86,70.93,70.85,70.9,22300.0,44.2233,44.267,44.2171,44.2483,22300.0
2014-05-05 10:55:00,70.9,70.9,70.78,70.8,40000.0,44.2483,44.2483,44.1734,44.1859,40000.0
2014-05-05 11:00:00,70.8,70.87,70.76,70.87,30400.0,44.1859,44.2295,44.1609,44.2295,30400.0
2014-05-05 11:05:00,70.87,70.99,70.87,70.95,11300.0,44.2295,44.3044,44.2295,44.2795,11300.0
2014-05-05 11:10:00,70.95,71.0,70.92,71.0,15700.0,44.2795,44.3107,44.2607,44.3107,15700.0
2014-05-05 11:15:00,71.0,71.03,70.98,71.03,6000.0,44.3107,44.3294,44.2982,44.3294,6000.0
2014-05-05 11:20:00,71.01,71.07,70.97,71.0,9000.0,44.3169,44.3544,44.2919,44.3107,9000.0
2014-05-05 11:25:00,71.0,71.03,70.9,71.02,16100.0,44.3107,44.3294,44.2483,44.3232,16100.0
2014-05-05 11:30:00,71.02,71.07,71.01,71.05,18200.0,44.3232,44.3544,44.3169,44.3419,18200.0
2014-05-05 11:35:00,71.06,71.14,71.06,71.13,4800.0,44.3481,44.398,44.3481,44.3918,4800.0
2014-05-05 11:40:00,71.14,71.22,71.13,71.16,13100.0,44.398,44.448,44.3918,44.4105,13100.0
2014-05-05 11:45:00,71.16,71.17,71.1,71.15,8600.0,44.4105,44.4168,44.3731,44.4043,8600.0
2014-05-05 11:50:00,71.14,71.15,71.12,71.13,5600.0,44.398,44.4043,44.3856,44.3918,5600.0
2014-05-05 11:55:00,71.14,71.17,71.12,71.17,8600.0,44.398,44.4168,44.3856,44.4168,8600.0
2014-05-05 12:00:00,71.18,71.2,71.17,71.2,6600.0,44.423,44.4355,44.4168,44.4355,6600.0
2014-05-05 12:05:00,71.2,71.22,71.18,71.22,5500.0,44.4355,44.448,44.423,44.448,5500.0
2014-05-05 12:10:00,71.22,71.26,71.2,71.21,7500.0,44.448,44.4729,44.4355,44.4417,7500.0
2014-05-05 12:15:00,71.2,71.2,71.04,71.04,11000.0,44.4355,44.4355,44.3356,44.3356,11000.0
2014-05-05 12:20:00,71.05,71.06,71.0,71.06,11400.0,44.3419,44.3481,44.3107,44.3481,11400.0
2014-05-05 12:25:00,71.06,71.07,71.04,71.07,3800.0,44.3481,44.3544,44.3356,44.3544,3800.0
2014-05-05 12:30:00,71.06,71.07,71.03,71.04,7000.0,44.3481,44.3544,44.3294,44.3356,7000.0
2014-05-05 12:35:00,71.04,71.05,71.02,71.03,8200.0,44.3356,44.3419,44.3232,44.3294,8200.0
2014-05-05 12:40:00,71.03,71.03,71.0,71.02,7300.0,44.3294,44.3294,44.3107,44.3232,7300.0
2014-05-05 12:45:00,71.02,71.05,71.01,71.04,11600.0,44.3232,44.3419,44.3169,44.3356,11600.0
2014-05-05 12:50:00,71.04,71.07,71.03,71.05,4000.0,44.3356,44.3544,44.3294,44.3419,4000.0
2014-05-05 12:55:00,71.06,71.09,71.05,71.07,10100.0,44.3481,44.3668,44.3419,44.3544,10100.0
2014-05-05 13:00:00,71.08,71.09,71.05,71.05,11200.0,44.3606,44.3668,44.3419,44.3419,11200.0
2014-05-05 13:05:00,71.05,71.07,71.04,71.05,11600.0,44.3419,44.3544,44.3356,44.3419,11600.0
2014-05-05 13:10:00,71.05,71.08,71.05,71.05,11000.0,44.3419,44.3606,44.3419,44.3419,11000.0
2014-05-05 13:15:00,71.05,71.05,71.03,71.03,10400.0,44.3419,44.3419,44.3294,44.3294,10400.0
2014-05-05 13:20:00,71.03,71.04,71.01,71.03,9600.0,44.3294,44.3356,44.3169,44.3294,9600.0
2014-05-05 13:25:00,71.03,71.05,71.02,71.02,8900.0,44.3294,44.3419,44.3232,44.3232,8900.0
2014-05-05 13:30:00,71.03,71.03,70.99,71.03,12200.0,44.3294,44.3294,44.3044,44.3294,12200.0
2014-05-05 13:35:00,71.02,71.05,71.02,71.03,7500.0,44.3232,44.3419,44.3232,44.3294,7500.0
2014-05-05 13:40:00,71.03,71.03,70.98,70.98,7800.0,44.3294,44.3294,44.2982,44.2982,7800.0
2014-05-05 13:45:00,70.98,71.0,70.95,71.0,11000.0,44.2982,44.3107,44.2795,44.3107,11000.0
2014-05-05 13:50:00,71.0,71.0,70.97,70.98,9400.0,44.3107,44.3107,44.2919,44.2982,9400.0
2014-05-05 13:55:00,70.98,70.99,70.93,70.95,8900.0,44.2982,44.3044,44.267,44.2795,8900.0
2014-05-05 14:00:00,70.94,70.96,70.9,70.91,14000.0,44.2732,44.2857,44.2483,44.2545,14000.0
2014-05-05 14:05:00,70.91,70.91,70.84,70.84,12100.0,44.2545,44.2545,44.2108,44.2108,12100.0
2014-05-05 14:10:00,70.84,70.86,70.81,70.82,12700.0,44.2108,44.2233,44.1921,44.1983,12700.0
2014-05-05 14:15:00,70.81,70.83,70.81,70.82,4500.0,44.1921,44.2046,44.1921,44.1983,4500.0
2014-05-05 14:20:00,70.81,70.86,70.81,70.86,14300.0,44.1921,44.2233,44.1921,44.2233,14300.0
2014-05-05 14:25:00,70.86,70.89,70.86,70.89,10300.0,44.2233,44.242,44.2233,44.242,10300.0
2014-05-05 14:30:00,70.87,70.97,70.87,70.97,70600.0,44.2295,44.2919,44.2295,44.2919,70600.0
2014-05-05 14:35:00,70.97,70.98,70.9,70.93,17000.0,44.2919,44.2982,44.2483,44.267,17000.0
2014-05-05 14:40:00,70.93,70.97,70.92,70.97,12100.0,44.267,44.2919,44.2607,44.2919,12100.0
2014-05-05 14:45:00,70.97,71.11,70.97,71.11,23200.0,44.2919,44.3793,44.2919,44.3793,23200.0
2014-05-05 14:50:00,71.12,71.14,71.08,71.1,19500.0,44.3856,44.398,44.3606,44.3731,19500.0
2014-05-05 14:55:00,71.09,71.09,71.06,71.08,11000.0,44.3668,44.3668,44.3481,44.3606,11000.0
2014-05-05 15:00:00,71.07,71.09,71.04,71.09,18100.0,44.3544,44.3668,44.3356,44.3668,18100.0
2014-05-05 15:05:00,71.09,71.1,71.06,71.08,12800.0,44.3668,44.3731,44.3481,44.3606,12800.0
2014-05-05 15:10:00,71.08,71.1,71.07,71.1,15000.0,44.3606,44.3731,44.3544,44.3731,15000.0
2014-05-05 15:15:00,71.1,71.1,71.08,71.09,12800.0,44.3731,44.3731,44.3606,44.3668,12800.0
2014-05-05 15:20:00,71.09,71.12,71.09,71.11,14600.0,44.3668,44.3856,44.3668,44.3793,14600.0
2014-05-05 15:25:00,71.12,71.12,71.08,71.09,22200.0,44.3856,44.3856,44.3606,44.3668,22200.0
2014-05-05 15:30:00,71.1,71.1,71.06,71.08,21900.0,44.3731,44.3731,44.3481,44.3606,21900.0
2014-05-05 15:35:00,71.08,71.11,71.07,71.11,22600.0,44.3606,44.3793,44.3544,44.3793,22600.0
2014-05-05 15:40:00,71.11,71.12,71.09,71.09,19000.0,44.3793,44.3856,44.3668,44.3668,19000.0
2014-05-05 15:45:00,71.1,71.11,71.09,71.11,36100.0,44.3731,44.3793,44.3668,44.3793,36100.0
2014-05-05 15:50:00,71.11,71.14,71.11,71.12,40100.0,44.3793,44.398,44.3793,44.3856,40100.0
2014-05-05 15:55:00,71.13,71.18,71.12,71.17,106500.0,44.3918,44.423,44.3856,44.4168,106500.0
2014-05-06 09:30:00,70.96,71.13,70.74,70.87,40000.0,44.2857,44.3918,44.1484,44.2295,40000.0
2014-05-06 09:35:00,70.88,71.16,70.8,70.92,36500.0,44.2358,44.4105,44.1859,44.2607,36500.0
2014-05-06 09:40:00,70.92,71.1,70.72,70.87,22600.0,44.2607,44.3731,44.1359,44.2295,22600.0
2014-05-06 09:45:00,70.76,70.86,70.62,70.71,21900.0,44.1609,44.2233,44.0735,44.1297,21900.0
2014-05-06 09:50:00,70.72,70.82,70.66,70.77,24200.0,44.1359,44.1983,44.0985,44.1671,24200.0
2014-05-06 09:55:00,70.76,70.81,70.68,70.75,15600.0,44.1609,44.1921,44.111,44.1546,15600.0
2014-05-06 10:00:00,70.75,70.81,70.7,70.73,25200.0,44.1546,44.1921,44.1234,44.1422,25200.0
2014-05-06 10:05:00,70.76,70.82,70.69,70.73,14100.0,44.1609,44.1983,44.1172,44.1422,14100.0
2014-05-06 10:10:00,70.74,70.87,70.69,70.81,25300.0,44.1484,44.2295,44.1172,44.1921,25300.0
2014-05-06 10:15:00,70.82,70.82,70.72,70.72,10100.0,44.1983,44.1983,44.1359,44.1359,10100.0
2014-05-06 10:20:00,70.73,70.85,70.73,70.84,11300.0,44.1422,44.2171,44.1422,44.2108,11300.0
2014-05-06 10:25:00,70.85,70.93,70.81,70.85,13900.0,44.2171,44.267,44.1921,44.2171,13900.0
2014-05-06 10:30:00,70.86,70.95,70.85,70.93,10600.0,44.2233,44.2795,44.2171,44.267,10600.0
2014-05-06 10:35:00,70.92,70.93,70.78,70.78,7900.0,44.2607,44.267,44.1734,44.1734,7900.0
2014-05-06 10:40:00,70.79,70.8,70.72,70.78,18300.0,44.1796,44.1859,44.1359,44.1734,18300.0
2014-05-06 10:45:00,70.78,70.85,70.73,70.79,31200.0,44.1734,44.2171,44.1422,44.1796,31200.0
2014-05-06 10:50:00,70.79,70.89,70.77,70.82,13000.0,44.1796,44.242,44.1671,44.1983,13000.0
2014-05-06 10:55:00,70.85,70.86,70.77,70.78,13800.0,44.2171,44.2233,44.1671,44.1734,13800.0
2014-05-06 11:00:00,70.78,70.86,70.73,70.86,15900.0,44.1734,44.2233,44.1422,44.2233,15900.0
2014-05-06 11:05:00,70.87,70.87,70.8,70.82,18200.0,44.2295,44.2295,44.1859,44.1983,18200.0
2014-05-06 11:10:00,70.82,70.84,70.81,70.81,12200.0,44.1983,44.2108,44.1921,44.1921,12200.0
2014-05-06 11:15:00,70.82,70.89,70.82,70.86,8900.0,44.1983,44.242,44.1983,44.2233,8900.0
2014-05-06 11:20:00,70.85,70.94,70.82,70.94,15300.0,44.2171,44.2732,44.1983,44.2732,15300.0
2014-05-06 11:25:00,70.94,70.94,70.9,70.92,8400.0,44.2732,44.2732,44.2483,44.2607,8400.0
2014-05-06 11:30:00,70.95,70.97,70.9,70.96,10100.0,44.2795,44.2919,44.2483,44.2857,10100.0
2014-05-06 11:35:00,70.96,71.0,70.88,71.0,9300.0,44.2857,44.3107,44.2358,44.3107,9300.0
2014-05-06 11:40:00,70.99,70.99,70.9,70.92,11900.0,44.3044,44.3044,44.2483,44.2607,11900.0
2014-05-06 11:45:00,70.93,70.98,70.91,70.97,8000.0,44.267,44.2982,44.2545,44.2919,8000.0
2014-05-06 11:50:00,70.97,71.01,70.95,71.0,8600.0,44.2919,44.3169,44.2795,44.3107,8600.0
2014-05-06 11:55:00,71.0,71.0,70.92,70.94,9700.0,44.3107,44.3107,44.2607,44.2732,9700.0
2014-05-06 12:00:00,70.94,70.98,70.92,70.94,10800.0,44.2732,44.2982,44.2607,44.2732,10800.0
2014-05-06 12:05:00,70.94,70.96,70.85,70.85,6200.0,44.2732,44.2857,44.2171,44.2171,6200.0
2014-05-06 12:10:00,70.85,70.88,70.8,70.85,9700.0,44.2171,44.2358,44.1859,44.2171,9700.0
2014-05-06 12:15:00,70.83,70.84,70.79,70.8,11400.0,44.2046,44.2108,44.1796,44.1859,11400.0
2014-05-06 12:20:00,70.8,70.81,70.74,70.75,8500.0,44.1859,44.1921,44.1484,44.1546,8500.0
2014-05-06 12:25:00,70.75,70.85,70.74,70.83,9200.0,44.1546,44.2171,44.1484,44.2046,9200.0
2014-05-06 12:30:00,70.85,70.9,70.8,70.84,19800.0,44.2171,44.2483,44.1859,44.2108,19800.0
2014-05-06 12:35:00,70.84,70.87,70.81,70.82,10200.0,44.2108,44.2295,44.1921,44.1983,10200.0
2014-05-06 12:40:00,70.84,70.85,70.8,70.81,12500.0,44.2108,44.2171,44.1859,44.1921,12500.0
2014-05-06 12:45:00,70.82,70.85,70.81,70.84,7900.0,44.1983,44.2171,44.1921,44.2108,7900.0
2014-05-06 12:50:00,70.84,70.85,70.8,70.8,17800.0,44.2108,44.2171,44.1859,44.1859,17800.0
2014-05-06 12:55:00,70.79,70.85,70.78,70.79,15300.0,44.1796,44.2171,44.1734,44.1796,15300.0
2014-05-06 13:00:00,70.79,70.82,70.79,70.82,14300.0,44.1796,44.1983,44.1796,44.1983,14300.0
2014-05-06 13:05:00,70.81,70.83,70.75,70.79,17200.0,44.1921,44.2046,44.1546,44.1796,17200.0
2014-05-06 13:10:00,70.79,70.83,70.79,70.81,13300.0,44.1796,44.2046,44.1796,44.1921,13300.0
2014-05-06 13:15:00,70.82,70.85,70.8,70.84,15000.0,44.1983,44.2171,44.1859,44.2108,15000.0
2014-05-06 13:20:00,70.85,70.87,70.84,70.87,14700.0,44.2171,44.2295,44.2108,44.2295,14700.0
2014-05-06 13:25:00,70.88,70.89,70.81,70.82,15000.0,44.2358,44.242,44.1921,44.1983,15000.0
2014-05-06 13:30:00,70.81,70.85,70.79,70.81,16100.0,44.1921,44.2171,44.1796,44.1921,16100.0
2014-05-06 13:35:00,70.82,70.82,70.74,70.75,17500.0,44.1983,44.1983,44.1484,44.1546,17500.0
2014-05-06 13:40:00,70.75,70.79,70.74,70.74,18700.0,44.1546,44.1796,44.1484,44.1484,18700.0
2014-05-06 13:45:00,70.74,70.78,70.73,70.75,26600.0,44.1484,44.1734,44.1422,44.1546,26600.0
2014-05-06 13:50:00,70.75,70.79,70.74,70.75,7700.0,44.1546,44.1796,44.1484,44.1546,7700.0
2014-05-06 13:55:00,70.76,70.76,70.73,70.73,14400.0,44.1609,44.1609,44.1422,44.1422,14400.0
2014-05-06 14:00:00,70.73,70.76,70.69,70.74,45500.0,44.1422,44.1609,44.1172,44.1484,45500.0
2014-05-06 14:05:00,70.75,70.84,70.71,70.82,25000.0,44.1546,44.2108,44.1297,44.1983,25000.0
2014-05-06 14:10:00,70.82,70.82,70.72,70.74,32000.0,44.1983,44.1983,44.1359,44.1484,32000.0
2014-05-06 14:15:00,70.73,70.78,70.72,70.73,7700.0,44.1422,44.1734,44.1359,44.1422,7700.0
2014-05-06 14:20:00,70.74,70.75,70.64,70.65,45300.0,44.1484,44.1546,44.086,44.0922,45300.0
2014-05-06 14:25:00,70.65,70.73,70.65,70.7,13700.0,44.0922,44.1422,44.0922,44.1234,13700.0
2014-05-06 14:30:00,70.7,70.7,70.62,70.66,14800.0,44.1234,44.1234,44.0735,44.0985,14800.0
2014-05-06 14:35:00,70.66,70.7,70.65,70.65,17200.0,44.0985,44.1234,44.0922,44.0922,17200.0
2014-05-06 14:40:00,70.65,70.69,70.65,70.68,10200.0,44.0922,44.1172,44.0922,44.111,10200.0
2014-05-06 14:45:00,70.69,70.69,70.59,70.59,15800.0,44.1172,44.1172,44.0548,44.0548,15800.0
2014-05-06 14:50:00,70.6,70.63,70.6,70.63,12700.0,44.061,44.0798,44.061,44.0798,12700.0
2014-05-06 14:55:00,70.63,70.63,70.61,70.62,10500.0,44.0798,44.0798,44.0673,44.0735,10500.0
2014-05-06 15:00:00,70.62,70.62,70.54,70.56,11100.0,44.0735,44.0735,44.0236,44.0361,11100.0
2014-05-06 15:05:00,70.57,70.57,70.52,70.54,13400.0,44.0423,44.0423,44.0111,44.0236,13400.0
2014-05-06 15:10:00,70.54,70.64,70.54,70.64,14300.0,44.0236,44.086,44.0236,44.086,14300.0
2014-05-06 15:15:00,70.63,70.64,70.57,70.58,13500.0,44.0798,44.086,44.0423,44.0486,13500.0
2014-05-06 15:20:00,70.58,70.6,70.51,70.51,20500.0,44.0486,44.061,44.0049,44.0049,20500.0
2014-05-06 15:25:00,70.52,70.52,70.48,70.48,21600.0,44.0111,44.0111,43.9861,43.9861,21600.0
2014-05-06 15:30:00,70.5,70.56,70.49,70.56,18600.0,43.9986,44.0361,43.9924,44.0361,18600.0
2014-05-06 15:35:00,70.57,70.63,70.56,70.63,18700.0,44.0423,44.0798,44.0361,44.0798,18700.0
2014-05-06 15:40:00,70.63,70.63,70.57,70.58,29100.0,44.0798,44.0798,44.0423,44.0486,29100.0
2014-05-06 15:45:00,70.58,70.63,70.58,70.63,36000.0,44.0486,44.0798,44.0486,44.0798,36000.0
2014-05-06 15:50:00,70.63,70.65,70.63,70.65,51800.0,44.0798,44.0922,44.0798,44.0922,51800.0
2014-05-06 15:55:00,70.64,70.67,70.63,70.65,115600.0,44.086,44.1047,44.0798,44.0922,115600.0
2014-05-07 09:30:00,71.11,71.59,71.01,71.58,79900.0,44.3793,44.6789,44.3169,44.6726,79900.0
2014-05-07 09:35:00,71.58,71.6,71.36,71.36,30500.0,44.6726,44.6851,44.5353,44.5353,30500.0
2014-05-07 09:40:00,71.41,71.58,71.39,71.49,24000.0,44.5665,44.6726,44.5541,44.6165,24000.0
2014-05-07 09:45:00,71.47,71.5,71.37,71.42,13800.0,44.604,44.6227,44.5416,44.5728,13800.0
2014-05-07 09:50:00,71.42,71.47,71.38,71.45,19900.0,44.5728,44.604,44.5478,44.5915,19900.0
2014-05-07 09:55:00,71.45,71.69,71.38,71.68,43300.0,44.5915,44.7413,44.5478,44.7351,43300.0
2014-05-07 10:00:00,71.67,71.67,71.53,71.56,18000.0,44.7288,44.7288,44.6414,44.6602,18000.0
2014-05-07 10:05:00,71.56,71.56,71.35,71.35,22700.0,44.6602,44.6602,44.5291,44.5291,22700.0
2014-05-07 10:10:00,71.36,71.45,71.36,71.43,19300.0,44.5353,44.5915,44.5353,44.579,19300.0
2014-05-07 10:15:00,71.41,71.42,71.32,71.32,22500.0,44.5665,44.5728,44.5104,44.5104,22500.0
2014-05-07 10:20:00,71.31,71.31,71.15,71.16,20300.0,44.5041,44.5041,44.4043,44.4105,20300.0
2014-05-07 10:25:00,71.16,71.2,71.1,71.18,14100.0,44.4105,44.4355,44.3731,44.423,14100.0
2014-05-07 10:30:00,71.17,71.23,71.15,71.17,14100.0,44.4168,44.4542,44.4043,44.4168,14100.0
2014-05-07 10:35:00,71.2,71.29,71.16,71.26,26800.0,44.4355,44.4917,44.4105,44.4729,26800.0
2014-05-07 10:40:00,71.26,71.31,71.25,71.29,16300.0,44.4729,44.5041,44.4667,44.4917,16300.0
2014-05-07 10:45:00,71.3,71.4,71.29,71.4,12500.0,44.4979,44.5603,44.4917,44.5603,12500.0
2014-05-07 10:50:00,71.42,71.46,71.4,71.43,17500.0,44.5728,44.5978,44.5603,44.579,17500.0
2014-05-07 10:55:00,71.43,71.5,71.43,71.49,54300.0,44.579,44.6227,44.579,44.6165,54300.0
2014-05-07 11:00:00,71.48,71.51,71.44,71.49,32400.0,44.6102,44.629,44.5853,44.6165,32400.0
2014-05-07 11:05:00,71.48,71.51,71.43,71.5,45400.0,44.6102,44.629,44.579,44.6227,45400.0
2014-05-07 11:10:00,71.49,71.5,71.44,71.49,22000.0,44.6165,44.6227,44.5853,44.6165,22000.0
2014-05-07 11:15:00,71.5,71.5,71.37,71.38,13200.0,44.6227,44.6227,44.5416,44.5478,13200.0
2014-05-07 11:20:00,71.39,71.47,71.37,71.46,10700.0,44.5541,44.604,44.5416,44.5978,10700.0
2014-05-07 11:25:00,71.45,71.48,71.38,71.47,17100.0,44.5915,44.6102,44.5478,44.604,17100.0
2014-05-07 11:30:00,71.47,71.5,71.44,71.47,30300.0,44.604,44.6227,44.5853,44.604,30300.0
2014-05-07 11:35:00,71.47,71.49,71.45,71.48,16500.0,44.604,44.6165,44.5915,44.6102,16500.0
2014-05-07 11:40:00,71.48,71.51,71.46,71.48,46700.0,44.6102,44.629,44.5978,44.6102,46700.0
2014-05-07 11:45:00,71.47,71.61,71.47,71.51,28600.0,44.604,44.6914,44.604,44.629,28600.0
2014-05-07 11:50:00,71.51,71.56,71.51,71.52,9300.0,44.629,44.6602,44.629,44.6352,9300.0
2014-05-07 11:55:00,71.54,71.6,71.54,71.56,10500.0,44.6477,44.6851,44.6477,44.6602,10500.0
2014-05-07 12:00:00,71.55,71.59,71.53,71.56,5100.0,44.6539,44.6789,44.6414,44.6602,5100.0
2014-05-07 12:05:00,71.58,71.7,71.58,71.68,12100.0,44.6726,44.7475,44.6726,44.7351,12100.0
2014-05-07 12:10:00,71.68,71.73,71.68,71.73,7700.0,44.7351,44.7663,44.7351,44.7663,7700.0
2014-05-07 12:15:00,71.73,71.76,71.73,71.76,4100.0,44.7663,44.785,44.7663,44.785,4100.0
2014-05-07 12:20:00,71.77,71.79,71.73,71.77,16400.0,44.7912,44.8037,44.7663,44.7912,16400.0
2014-05-07 12:25:00,71.76,71.76,71.63,71.64,6200.0,44.785,44.785,44.7038,44.7101,6200.0
2014-05-07 12:30:00,71.63,71.69,71.63,71.68,7700.0,44.7038,44.7413,44.7038,44.7351,7700.0
2014-05-07 12:35:00,71.69,71.7,71.64,71.65,4700.0,44.7413,44.7475,44.7101,44.7163,4700.0
2014-05-07 12:40:00,71.65,71.65,71.63,71.64,32700.0,44.7163,44.7163,44.7038,44.7101,32700.0
2014-05-07 12:45:00,71.64,71.71,71.64,71.71,8300.0,44.7101,44.7538,44.7101,44.7538,8300.0
2014-05-07 12:50:00,71.71,71.75,71.71,71.74,7600.0,44.7538,44.7787,44.7538,44.7725,7600.0
2014-05-07 12:55:00,71.74,71.75,71.69,71.75,8600.0,44.7725,44.7787,44.7413,44.7787,8600.0
2014-05-07 13:00:00,71.76,71.83,71.75,71.83,11400.0,44.785,44.8287,44.7787,44.8287,11400.0
2014-05-07 13:05:00,71.83,71.9,71.8,71.82,21200.0,44.8287,44.8724,44.8099,44.8224,21200.0
2014-05-07 13:10:00,71.82,71.87,71.81,71.85,6100.0,44.8224,44.8536,44.8162,44.8412,6100.0
2014-05-07 13:15:00,71.85,71.9,71.85,71.89,54600.0,44.8412,44.8724,44.8412,44.8661,54600.0
2014-05-07 13:20:00,71.88,71.9,71.87,71.89,7700.0,44.8599,44.8724,44.8536,44.8661,7700.0
2014-05-07 13:25:00,71.89,71.92,71.82,71.82,10300.0,44.8661,44.8848,44.8224,44.8224,10300.0
2014-05-07 13:30:00,71.82,71.84,71.8,71.83,6600.0,44.8224,44.8349,44.8099,44.8287,6600.0
2014-05-07 13:35:00,71.83,71.89,71.83,71.87,8100.0,44.8287,44.8661,44.8287,44.8536,8100.0
2014-05-07 13:40:00,71.86,71.86,71.78,71.83,7100.0,44.8474,44.8474,44.7975,44.8287,7100.0
2014-05-07 13:45:00,71.83,71.86,71.8,71.81,6200.0,44.8287,44.8474,44.8099,44.8162,6200.0
2014-05-07 13:50:00,71.8,71.83,71.76,71.78,9900.0,44.8099,44.8287,44.785,44.7975,9900.0
2014-05-07 13:55:00,71.78,71.79,71.75,71.76,6400.0,44.7975,44.8037,44.7787,44.785,6400.0
2014-05-07 14:00:00,71.74,71.78,71.73,71.75,6700.0,44.7725,44.7975,44.7663,44.7787,6700.0
2014-05-07 14:05:00,71.73,71.82,71.73,71.8,7100.0,44.7663,44.8224,44.7663,44.8099,7100.0
2014-05-07 14:10:00,71.8,71.83,71.79,71.83,6500.0,44.8099,44.8287,44.8037,44.8287,6500.0
2014-05-07 14:15:00,71.84,71.9,71.83,71.9,5600.0,44.8349,44.8724,44.8287,44.8724,5600.0
2014-05-07 14:20:00,71.89,71.89,71.84,71.86,8500.0,44.8661,44.8661,44.8349,44.8474,8500.0
2014-05-07 14:25:00,71.86,71.91,71.84,71.91,9700.0,44.8474,44.8786,44.8349,44.8786,9700.0
2014-05-07 14:30:00,71.92,71.92,71.81,71.81,7200.0,44.8848,44.8848,44.8162,44.8162,7200.0
2014-05-07 14:35:00,71.81,71.81,71.79,71.8,3600.0,44.8162,44.8162,44.8037,44.8099,3600.0
2014-05-07 14:40:00,71.8,71.85,71.8,71.85,9300.0,44.8099,44.8412,44.8099,44.8412,9300.0
2014-05-07 14:45:00,71.85,71.86,71.81,71.83,6800.0,44.8412,44.8474,44.8162,44.8287,6800.0
2014-05-07 14:50:00,71.83,71.83,71.8,71.8,9700.0,44.8287,44.8287,44.8099,44.8099,9700.0
2014-05-07 14:55:00,71.79,71.84,71.79,71.84,6600.0,44.8037,44.8349,44.8037,44.8349,6600.0
2014-05-07 15:00:00,71.84,71.85,71.77,71.78,10100.0,44.8349,44.8412,44.7912,44.7975,10100.0
2014-05-07 15:05:00,71.79,71.81,71.74,71.81,13700.0,44.8037,44.8162,44.7725,44.8162,13700.0
2014-05-07 15:10:00,71.8,71.87,71.78,71.85,24200.0,44.8099,44.8536,44.7975,44.8412,24200.0
2014-05-07 15:15:00,71.85,71.92,71.84,71.9,17500.0,44.8412,44.8848,44.8349,44.8724,17500.0
2014-05-07 15:20:00,71.89,71.92,71.82,71.9,16000.0,44.8661,44.8848,44.8224,44.8724,16000.0
2014-05-07 15:25:00,71.91,71.93,71.87,71.9,11500.0,44.8786,44.8911,44.8536,44.8724,11500.0
2014-05-07 15:30:00,71.89,72.0,71.88,71.97,18500.0,44.8661,44.9348,44.8599,44.916,18500.0
2014-05-07 15:35:00,71.97,72.07,71.94,72.07,25600.0,44.916,44.9785,44.8973,44.9785,25600.0
2014-05-07 15:40:00,72.08,72.23,72.07,72.21,41900.0,44.9847,45.0783,44.9785,45.0658,41900.0
2014-05-07 15:45:00,72.21,72.24,72.17,72.19,55400.0,45.0658,45.0845,45.0409,45.0533,55400.0
2014-05-07 15:50:00,72.19,72.24,72.15,72.16,39500.0,45.0533,45.0845,45.0284,45.0346,39500.0
2014-05-07 15:55:00,72.16,72.23,72.16,72.21,79100.0,45.0346,45.0783,45.0346,45.0658,79100.0
2014-05-08 09:30:00,72.08,72.38,72.08,72.16,19600.0,44.9847,45.1719,44.9847,45.0346,19600.0
2014-05-08 09:35:00,72.15,72.15,71.85,71.91,6900.0,45.0284,45.0284,44.8412,44.8786,6900.0
2014-05-08 09:40:00,71.94,72.08,71.92,72.03,4800.0,44.8973,44.9847,44.8848,44.9535,4800.0
2014-05-08 09:45:00,72.04,72.08,71.86,71.98,10000.0,44.9597,44.9847,44.8474,44.9223,10000.0
2014-05-08 09:50:00,72.03,72.06,71.92,72.03,29000.0,44.9535,44.9722,44.8848,44.9535,29000.0
2014-05-08 09:55:00,72.07,72.14,72.0,72.04,25700.0,44.9785,45.0221,44.9348,44.9597,25700.0
2014-05-08 10:00:00,72.03,72.09,72.01,72.04,21700.0,44.9535,44.9909,44.941,44.9597,21700.0
2014-05-08 10:05:00,72.04,72.05,71.96,72.0,20800.0,44.9597,44.966,44.9098,44.9348,20800.0
2014-05-08 10:10:00,71.99,72.0,71.71,71.73,20400.0,44.9285,44.9348,44.7538,44.7663,20400.0
2014-05-08 10:15:00,71.74,71.75,71.63,71.72,14200.0,44.7725,44.7787,44.7038,44.76,14200.0
2014-05-08 10:20:00,71.72,71.74,71.65,71.67,13400.0,44.76,44.7725,44.7163,44.7288,13400.0
2014-05-08 10:25:00,71.68,71.72,71.61,71.63,12500.0,44.7351,44.76,44.6914,44.7038,12500.0
2014-05-08 10:30:00,71.62,71.62,71.54,71.56,12000.0,44.6976,44.6976,44.6477,44.6602,12000.0
2014-05-08 10:35:00,71.56,71.62,71.53,71.53,10100.0,44.6602,44.6976,44.6414,44.6414,10100.0
2014-05-08 10:40:00,71.54,71.62,71.54,71.55,12800.0,44.6477,44.6976,44.6477,44.6539,12800.0
2014-05-08 10:45:00,71.54,71.61,71.5,71.59,12200.0,44.6477,44.6914,44.6227,44.6789,12200.0
2014-05-08 10:50:00,71.58,71.6,71.53,71.57,13600.0,44.6726,44.6851,44.6414,44.6664,13600.0
2014-05-08 10:55:00,71.57,71.62,71.55,71.58,28400.0,44.6664,44.6976,44.6539,44.6726,28400.0
2014-05-08 11:00:00,71.6,71.62,71.53,71.61,11300.0,44.6851,44.6976,44.6414,44.6914,11300.0
2014-05-08 11:05:00,71.61,71.63,71.5,71.51,23300.0,44.6914,44.7038,44.6227,44.629,23300.0
2014-05-08 11:10:00,71.51,71.57,71.48,71.54,13900.0,44.629,44.6664,44.6102,44.6477,13900.0
2014-05-08 11:15:00,71.54,71.54,71.49,71.5,20100.0,44.6477,44.6477,44.6165,44.6227,20100.0
2014-05-08 11:20:00,71.5,71.55,71.5,71.51,8500.0,44.6227,44.6539,44.6227,44.629,8500.0
2014-05-08 11:25:00,71.51,71.51,71.43,71.43,11700.0,44.629,44.629,44.579,44.579,11700.0
2014-05-08 11:30:00,71.44,71.54,71.44,71.49,12400.0,44.5853,44.6477,44.5853,44.6165,12400.0
2014-05-08 11:35:00,71.5,71.51,71.45,71.46,14100.0,44.6227,44.629,44.5915,44.5978,14100.0
2014-05-08 11:40:00,71.45,71.45,71.34,71.35,6300.0,44.5915,44.5915,44.5229,44.5291,6300.0
2014-05-08 11:45:00,71.35,71.4,71.34,71.37,6300.0,44.5291,44.5603,44.5229,44.5416,6300.0
2014-05-08 11:50:00,71.37,71.44,71.37,71.39,17800.0,44.5416,44.5853,44.5416,44.5541,17800.0
2014-05-08 11:55:00,71.4,71.41,71.36,71.38,16200.0,44.5603,44.5665,44.5353,44.5478,16200.0
2014-05-08 12:00:00,71.38,71.39,71.34,71.34,7800.0,44.5478,44.5541,44.5229,44.5229,7800.0
2014-05-08 12:05:00,71.33,71.33,71.27,71.28,7800.0,44.5166,44.5166,44.4792,44.4854,7800.0
2014-05-08 12:10:00,71.27,71.27,71.22,71.22,7900.0,44.4792,44.4792,44.448,44.448,7900.0
2014-05-08 12:15:00,71.21,71.26,71.19,71.22,14000.0,44.4417,44.4729,44.4292,44.448,14000.0
2014-05-08 12:20:00,71.23,71.24,71.21,71.21,7000.0,44.4542,44.4605,44.4417,44.4417,7000.0
2014-05-08 12:25:00,71.2,71.24,71.19,71.23,7800.0,44.4355,44.4605,44.4292,44.4542,7800.0
2014-05-08 12:30:00,71.24,71.24,71.17,71.17,11100.0,44.4605,44.4605,44.4168,44.4168,11100.0
2014-05-08 12:35:00,71.19,71.19,71.13,71.16,8500.0,44.4292,44.4292,44.3918,44.4105,8500.0
2014-05-08 12:40:00,71.13,71.14,71.11,71.13,4300.0,44.3918,44.398,44.3793,44.3918,4300.0
2014-05-08 12:45:00,71.14,71.14,71.11,71.11,4400.0,44.398,44.398,44.3793,44.3793,4400.0
2014-05-08 12:50:00,71.11,71.11,71.08,71.09,10200.0,44.3793,44.3793,44.3606,44.3668,10200.0
2014-05-08 12:55:00,71.09,71.1,71.06,71.07,13400.0,44.3668,44.3731,44.3481,44.3544,13400.0
2014-05-08 13:00:00,71.08,71.09,71.04,71.05,8300.0,44.3606,44.3668,44.3356,44.3419,8300.0
2014-05-08 13:05:00,71.04,71.04,70.91,70.91,8400.0,44.3356,44.3356,44.2545,44.2545,8400.0
2014-05-08 13:10:00,70.91,71.05,70.87,71.03,13900.0,44.2545,44.3419,44.2295,44.3294,13900.0
2014-05-08 13:15:00,71.04,71.1,71.03,71.07,6800.0,44.3356,44.3731,44.3294,44.3544,6800.0
2014-05-08 13:20:00,71.08,71.16,71.08,71.11,20500.0,44.3606,44.4105,44.3606,44.3793,20500.0
2014-05-08 13:25:00,71.11,71.12,71.09,71.12,3500.0,44.3793,44.3856,44.3668,44.3856,3500.0
2014-05-08 13:30:00,71.13,71.13,71.11,71.12,3200.0,44.3918,44.3918,44.3793,44.3856,3200.0
2014-05-08 13:35:00,71.13,71.19,71.13,71.16,12400.0,44.3918,44.4292,44.3918,44.4105,12400.0
2014-05-08 13:40:00,71.16,71.17,71.13,71.16,8500.0,44.4105,44.4168,44.3918,44.4105,8500.0
2014-05-08 13:45:00,71.16,71.25,71.15,71.23,8600.0,44.4105,44.4667,44.4043,44.4542,8600.0
2014-05-08 13:50:00,71.22,71.22,71.14,71.18,10000.0,44.448,44.448,44.398,44.423,10000.0
2014-05-08 13:55:00,71.19,71.21,71.15,71.2,11100.0,44.4292,44.4417,44.4043,44.4355,11100.0
2014-05-08 14:00:00,71.21,71.27,71.11,71.12,11900.0,44.4417,44.4792,44.3793,44.3856,11900.0
2014-05-08 14:05:00,71.12,71.18,71.09,71.1,7300.0,44.3856,44.423,44.3668,44.3731,7300.0
2014-05-08 14:10:00,71.11,71.11,71.01,71.05,12300.0,44.3793,44.3793,44.3169,44.3419,12300.0
2014-05-08 14:15:00,71.04,71.06,71.03,71.04,10000.0,44.3356,44.3481,44.3294,44.3356,10000.0
2014-05-08 14:20:00,71.06,71.08,71.04,71.08,10000.0,44.3481,44.3606,44.3356,44.3606,10000.0
2014-05-08 14:25:00,71.09,71.1,71.03,71.08,8200.0,44.3668,44.3731,44.3294,44.3606,8200.0
2014-05-08 14:30:00,71.08,71.09,71.02,71.03,10700.0,44.3606,44.3668,44.3232,44.3294,10700.0
2014-05-08 14:35:00,71.04,71.07,71.04,71.05,9500.0,44.3356,44.3544,44.3356,44.3419,9500.0
2014-05-08 14:40:00,71.05,71.11,71.05,71.09,13500.0,44.3419,44.3793,44.3419,44.3668,13500.0
2014-05-08 14:45:00,71.08,71.09,71.05,71.09,12800.0,44.3606,44.3668,44.3419,44.3668,12800.0
2014-05-08 14:50:00,71.09,71.11,71.04,71.04,17300.0,44.3668,44.3793,44.3356,44.3356,17300.0
2014-05-08 14:55:00,71.04,71.1,71.03,71.05,10200.0,44.3356,44.3731,44.3294,44.3419,10200.0
2014-05-08 15:00:00,71.04,71.06,71.0,71.0,13900.0,44.3356,44.3481,44.3107,44.3107,13900.0
2014-05-08 15:05:00,70.99,71.03,70.91,70.93,10100.0,44.3044,44.3294,44.2545,44.267,10100.0
2014-05-08 15:10:00,70.91,70.99,70.9,70.96,10800.0,44.2545,44.3044,44.2483,44.2857,10800.0
2014-05-08 15:15:00,70.96,70.99,70.93,70.97,10200.0,44.2857,44.3044,44.267,44.2919,10200.0
2014-05-08 15:20:00,70.98,70.98,70.93,70.93,7700.0,44.2982,44.2982,44.267,44.267,7700.0
2014-05-08 15:25:00,70.94,71.0,70.94,70.99,11700.0,44.2732,44.3107,44.2732,44.3044,11700.0
2014-05-08 15:30:00,71.0,71.0,70.92,70.97,13000.0,44.3107,44.3107,44.2607,44.2919,13000.0
2014-05-08 15:35:00,70.98,70.98,70.9,70.97,17100.0,44.2982,44.2982,44.2483,44.2919,17100.0
2014-05-08 15:40:00,70.97,71.06,70.96,71.06,24300.0,44.2919,44.3481,44.2857,44.3481,24300.0
2014-05-08 15:45:00,71.05,71.08,71.02,71.07,49200.0,44.3419,44.3606,44.3232,44.3544,49200.0
2014-05-08 15:50:00,71.08,71.13,71.07,71.13,46500.0,44.3606,44.3918,44.3544,44.3918,46500.0
2014-05-08 15:55:00,71.12,71.14,71.07,71.07,54800.0,44.3856,44.398,44.3544,44.3544,54800.0
2014-05-09 09:30:00,71.09,71.29,71.06,71.09,31500.0,44.3668,44.4917,44.3481,44.3668,31500.0
2014-05-09 09:35:00,71.14,71.14,70.88,71.01,18500.0,44.398,44.398,44.2358,44.3169,18500.0
2014-05-09 09:40:00,71.01,71.16,70.97,70.97,12100.0,44.3169,44.4105,44.2919,44.2919,12100.0
2014-05-09 09:45:00,70.97,71.06,70.89,70.91,12600.0,44.2919,44.3481,44.242,44.2545,12600.0
2014-05-09 09:50:00,70.9,70.97,70.87,70.96,12800.0,44.2483,44.2919,44.2295,44.2857,12800.0
2014-05-09 09:55:00,70.95,71.0,70.86,70.89,8600.0,44.2795,44.3107,44.2233,44.242,8600.0
2014-05-09 10:00:00,70.88,70.89,70.76,70.78,24500.0,44.2358,44.242,44.1609,44.1734,24500.0
2014-05-09 10:05:00,70.8,70.8,70.67,70.67,21800.0,44.1859,44.1859,44.1047,44.1047,21800.0
2014-05-09 10:10:00,70.68,70.68,70.61,70.63,12800.0,44.111,44.111,44.0673,44.0798,12800.0
2014-05-09 10:15:00,70.62,70.65,70.55,70.59,19900.0,44.0735,44.0922,44.0298,44.0548,19900.0
2014-05-09 10:20:00,70.58,70.68,70.58,70.65,14200.0,44.0486,44.111,44.0486,44.0922,14200.0
2014-05-09 10:25:00,70.65,70.65,70.58,70.6,12500.0,44.0922,44.0922,44.0486,44.061,12500.0
2014-05-09 10:30:00,70.58,70.58,70.51,70.54,19200.0,44.0486,44.0486,44.0049,44.0236,19200.0
2014-05-09 10:35:00,70.52,70.56,70.48,70.52,17000.0,44.0111,44.0361,43.9861,44.0111,17000.0
2014-05-09 10:40:00,70.52,70.56,70.48,70.55,13300.0,44.0111,44.0361,43.9861,44.0298,13300.0
2014-05-09 10:45:00,70.57,70.6,70.48,70.49,14800.0,44.0423,44.061,43.9861,43.9924,14800.0
2014-05-09 10:50:00,70.48,70.63,70.45,70.63,15400.0,43.9861,44.0798,43.9674,44.0798,15400.0
2014-05-09 10:55:00,70.64,70.75,70.64,70.75,14200.0,44.086,44.1546,44.086,44.1546,14200.0
2014-05-09 11:00:00,70.74,70.74,70.61,70.61,8800.0,44.1484,44.1484,44.0673,44.0673,8800.0
2014-05-09 11:05:00,70.6,70.65,70.57,70.6,9100.0,44.061,44.0922,44.0423,44.061,9100.0
2014-05-09 11:10:00,70.59,70.64,70.57,70.57,5400.0,44.0548,44.086,44.0423,44.0423,5400.0
2014-05-09 11:15:00,70.56,70.6,70.53,70.53,11000.0,44.0361,44.061,44.0173,44.0173,11000.0
2014-05-09 11:20:00,70.52,70.55,70.5,70.52,9500.0,44.0111,44.0298,43.9986,44.0111,9500.0
2014-05-09 11:25:00,70.52,70.62,70.51,70.61,11900.0,44.0111,44.0735,44.0049,44.0673,11900.0
2014-05-09 11:30:00,70.6,70.62,70.5,70.52,8700.0,44.061,44.0735,43.9986,44.0111,8700.0
2014-05-09 11:35:00,70.5,70.55,70.48,70.51,17300.0,43.9986,44.0298,43.9861,44.0049,17300.0
2014-05-09 11:40:00,70.51,70.51,70.44,70.45,8800.0,44.0049,44.0049,43.9612,43.9674,8800.0
2014-05-09 11:45:00,70.45,70.47,70.37,70.41,14100.0,43.9674,43.9799,43.9175,43.9425,14100.0
2014-05-09 11:50:00,70.41,70.41,70.3,70.31,5300.0,43.9425,43.9425,43.8738,43.88,5300.0
2014-05-09 11:55:00,70.31,70.31,70.21,70.21,15900.0,43.88,43.88,43.8176,43.8176,15900.0
2014-05-09 12:00:00,70.2,70.2,70.0,70.06,47300.0,43.8114,43.8114,43.6866,43.724,47300.0
2014-05-09 12:05:00,70.07,70.25,70.07,70.24,43500.0,43.7303,43.8426,43.7303,43.8364,43500.0
2014-05-09 12:10:00,70.25,70.25,70.1,70.11,12400.0,43.8426,43.8426,43.749,43.7552,12400.0
2014-05-09 12:15:00,70.13,70.13,70.03,70.07,16300.0,43.7677,43.7677,43.7053,43.7303,16300.0
2014-05-09 12:20:00,70.06,70.11,70.06,70.11,7900.0,43.724,43.7552,43.724,43.7552,7900.0
2014-05-09 12:25:00,70.12,70.16,70.12,70.15,7300.0,43.7615,43.7864,43.7615,43.7802,7300.0
2014-05-09 12:30:00,70.16,70.23,70.16,70.2,5900.0,43.7864,43.8301,43.7864,43.8114,5900.0
2014-05-09 12:35:00,70.2,70.2,70.15,70.2,12100.0,43.8114,43.8114,43.7802,43.8114,12100.0
2014-05-09 12:40:00,70.2,70.27,70.18,70.27,10000.0,43.8114,43.8551,43.7989,43.8551,10000.0
2014-05-09 12:45:00,70.27,70.27,70.21,70.21,12600.0,43.8551,43.8551,43.8176,43.8176,12600.0
2014-05-09 12:50:00,70.21,70.22,70.15,70.15,9200.0,43.8176,43.8239,43.7802,43.7802,9200.0
2014-05-09 12:55:00,70.15,70.16,70.11,70.13,7500.0,43.7802,43.7864,43.7552,43.7677,7500.0
2014-05-09 13:00:00,70.13,70.2,70.13,70.2,6400.0,43.7677,43.8114,43.7677,43.8114,6400.0
2014-05-09 13:05:00,70.19,70.29,70.18,70.2,24900.0,43.8052,43.8676,43.7989,43.8114,24900.0
2014-05-09 13:10:00,70.2,70.25,70.19,70.23,8100.0,43.8114,43.8426,43.8052,43.8301,8100.0
2014-05-09 13:15:00,70.21,70.31,70.21,70.29,13000.0,43.8176,43.88,43.8176,43.8676,13000.0
2014-05-09 13:20:00,70.3,70.31,70.21,70.21,6400.0,43.8738,43.88,43.8176,43.8176,6400.0
2014-05-09 13:25:00,70.21,70.21,70.14,70.14,7800.0,43.8176,43.8176,43.7739,43.7739,7800.0
2014-05-09 13:30:00,70.15,70.19,70.15,70.18,8100.0,43.7802,43.8052,43.7802,43.7989,8100.0
2014-05-09 13:35:00,70.16,70.21,70.13,70.13,9300.0,43.7864,43.8176,43.7677,43.7677,9300.0
2014-05-09 13:40:00,70.13,70.17,70.11,70.12,7700.0,43.7677,43.7927,43.7552,43.7615,7700.0
2014-05-09 13:45:00,70.12,70.15,70.1,70.15,7600.0,43.7615,43.7802,43.749,43.7802,7600.0
2014-05-09 13:50:00,70.16,70.24,70.16,70.18,5100.0,43.7864,43.8364,43.7864,43.7989,5100.0
2014-05-09 13:55:00,70.18,70.21,70.18,70.19,5700.0,43.7989,43.8176,43.7989,43.8052,5700.0
2014-05-09 14:00:00,70.18,70.22,70.18,70.21,8100.0,43.7989,43.8239,43.7989,43.8176,8100.0
2014-05-09 14:05:00,70.2,70.26,70.2,70.22,9300.0,43.8114,43.8488,43.8114,43.8239,9300.0
2014-05-09 14:10:00,70.23,70.27,70.22,70.23,9400.0,43.8301,43.8551,43.8239,43.8301,9400.0
2014-05-09 14:15:00,70.22,70.23,70.12,70.17,24400.0,43.8239,43.8301,43.7615,43.7927,24400.0
2014-05-09 14:20:00,70.14,70.14,70.05,70.06,8500.0,43.7739,43.7739,43.7178,43.724,8500.0
2014-05-09 14:25:00,70.06,70.08,70.03,70.04,14400.0,43.724,43.7365,43.7053,43.7115,14400.0
2014-05-09 14:30:00,70.03,70.13,70.03,70.12,11000.0,43.7053,43.7677,43.7053,43.7615,11000.0
2014-05-09 14:35:00,70.1,70.1,70.03,70.03,8600.0,43.749,43.749,43.7053,43.7053,8600.0
2014-05-09 14:40:00,70.02,70.02,69.88,69.88,25800.0,43.6991,43.6991,43.6117,43.6117,25800.0
2014-05-09 14:45:00,69.88,69.92,69.84,69.84,20100.0,43.6117,43.6366,43.5867,43.5867,20100.0
2014-05-09 14:50:00,69.84,69.92,69.84,69.85,33000.0,43.5867,43.6366,43.5867,43.593,33000.0
2014-05-09 14:55:00,69.85,69.87,69.83,69.84,21700.0,43.593,43.6054,43.5805,43.5867,21700.0
2014-05-09 15:00:00,69.86,69.88,69.84,69.85,27900.0,43.5992,43.6117,43.5867,43.593,27900.0
2014-05-09 15:05:00,69.85,69.86,69.81,69.83,15400.0,43.593,43.5992,43.568,43.5805,15400.0
2014-05-09 15:10:00,69.84,69.86,69.79,69.79,16000.0,43.5867,43.5992,43.5555,43.5555,16000.0
2014-05-09 15:15:00,69.78,69.81,69.77,69.81,11400.0,43.5493,43.568,43.543,43.568,11400.0
2014-05-09 15:20:00,69.81,69.82,69.76,69.78,23700.0,43.568,43.5742,43.5368,43.5493,23700.0
2014-05-09 15:25:00,69.79,69.85,69.79,69.85,13600.0,43.5555,43.593,43.5555,43.593,13600.0
2014-05-09 15:30:00,69.85,69.86,69.8,69.85,23300.0,43.593,43.5992,43.5618,43.593,23300.0
2014-05-09 15:35:00,69.85,69.85,69.82,69.83,21900.0,43.593,43.593,43.5742,43.5805,21900.0
2014-05-09 15:40:00,69.83,69.83,69.76,69.77,18200.0,43.5805,43.5805,43.5368,43.543,18200.0
2014-05-09 15:45:00,69.77,69.84,69.75,69.82,49000.0,43.543,43.5867,43.5306,43.5742,49000.0
2014-05-09 15:50:00,69.82,69.85,69.79,69.8,59000.0,43.5742,43.593,43.5555,43.5618,59000.0
2014-05-09 15:55:00,69.8,69.87,69.8,69.86,102900.0,43.5618,43.6054,43.5618,43.5992,102900.0
2014-05-12 09:30:00,70.05,70.05,69.6,69.72,37900.0,43.7178,43.7178,43.4369,43.5118,37900.0
2014-05-12 09:35:00,69.73,69.99,69.73,69.94,56800.0,43.5181,43.6803,43.5181,43.6491,56800.0
2014-05-12 09:40:00,69.88,70.07,69.84,69.88,15600.0,43.6117,43.7303,43.5867,43.6117,15600.0
2014-05-12 09:45:00,69.9,69.95,69.76,69.76,17200.0,43.6242,43.6554,43.5368,43.5368,17200.0
2014-05-12 09:50:00,69.78,69.82,69.62,69.64,13000.0,43.5493,43.5742,43.4494,43.4619,13000.0
2014-05-12 09:55:00,69.63,69.65,69.32,69.48,32500.0,43.4557,43.4681,43.2622,43.362,32500.0
2014-05-12 10:00:00,69.51,69.69,69.48,69.61,18100.0,43.3808,43.4931,43.362,43.4432,18100.0
2014-05-12 10:05:00,69.64,69.64,69.45,69.53,17500.0,43.4619,43.4619,43.3433,43.3933,17500.0
2014-05-12 10:10:00,69.53,69.55,69.48,69.51,12300.0,43.3933,43.4057,43.362,43.3808,12300.0
2014-05-12 10:15:00,69.55,69.59,69.5,69.51,36100.0,43.4057,43.4307,43.3745,43.3808,36100.0
2014-05-12 10:20:00,69.51,69.55,69.35,69.35,27300.0,43.3808,43.4057,43.2809,43.2809,27300.0
2014-05-12 10:25:00,69.38,69.52,69.36,69.51,18100.0,43.2996,43.387,43.2872,43.3808,18100.0
2014-05-12 10:30:00,69.49,69.61,69.48,69.6,38900.0,43.3683,43.4432,43.362,43.4369,38900.0
2014-05-12 10:35:00,69.6,69.66,69.5,69.52,24200.0,43.4369,43.4744,43.3745,43.387,24200.0
2014-05-12 10:40:00,69.51,69.59,69.47,69.59,17400.0,43.3808,43.4307,43.3558,43.4307,17400.0
2014-05-12 10:45:00,69.58,69.58,69.43,69.44,24400.0,43.4245,43.4245,43.3308,43.3371,24400.0
2014-05-12 10:50:00,69.44,69.46,69.41,69.44,24300.0,43.3371,43.3496,43.3184,43.3371,24300.0
2014-05-12 10:55:00,69.43,69.5,69.41,69.47,9500.0,43.3308,43.3745,43.3184,43.3558,9500.0
2014-05-12 11:00:00,69.46,69.52,69.46,69.49,9100.0,43.3496,43.387,43.3496,43.3683,9100.0
2014-05-12 11:05:00,69.48,69.51,69.47,69.51,9400.0,43.362,43.3808,43.3558,43.3808,9400.0
2014-05-12 11:10:00,69.52,69.58,69.5,69.58,9200.0,43.387,43.4245,43.3745,43.4245,9200.0
2014-05-12 11:15:00,69.59,69.64,69.57,69.62,13400.0,43.4307,43.4619,43.4182,43.4494,13400.0
2014-05-12 11:20:00,69.6,69.63,69.58,69.62,10100.0,43.4369,43.4557,43.4245,43.4494,10100.0
2014-05-12 11:25:00,69.6,69.63,69.6,69.62,8600.0,43.4369,43.4557,43.4369,43.4494,8600.0
2014-05-12 11:30:00,69.62,69.73,69.62,69.72,8800.0,43.4494,43.5181,43.4494,43.5118,8800.0
2014-05-12 11:35:00,69.73,69.73,69.67,69.71,13600.0,43.5181,43.5181,43.4806,43.5056,13600.0
2014-05-12 11:40:00,69.7,69.75,69.69,69.75,5900.0,43.4993,43.5306,43.4931,43.5306,5900.0
2014-05-12 11:45:00,69.75,69.79,69.74,69.79,10900.0,43.5306,43.5555,43.5243,43.5555,10900.0
2014-05-12 11:50:00,69.8,69.82,69.78,69.81,110700.0,43.5618,43.5742,43.5493,43.568,110700.0
2014-05-12 11:55:00,69.8,69.84,69.79,69.84,7200.0,43.5618,43.5867,43.5555,43.5867,7200.0
2014-05-12 12:00:00,69.84,69.86,69.8,69.81,19200.0,43.5867,43.5992,43.5618,43.568,19200.0
2014-05-12 12:05:00,69.8,69.82,69.78,69.81,4800.0,43.5618,43.5742,43.5493,43.568,4800.0
2014-05-12 12:10:00,69.83,69.83,69.74,69.75,7800.0,43.5805,43.5805,43.5243,43.5306,7800.0
2014-05-12 12:15:00,69.75,69.78,69.75,69.78,5800.0,43.5306,43.5493,43.5306,43.5493,5800.0
2014-05-12 12:20:00,69.77,69.77,69.66,69.67,7900.0,43.543,43.543,43.4744,43.4806,7900.0
2014-05-12 12:25:00,69.67,69.67,69.59,69.63,5300.0,43.4806,43.4806,43.4307,43.4557,5300.0
2014-05-12 12:30:00,69.62,69.67,69.6,69.61,8800.0,43.4494,43.4806,43.4369,43.4432,8800.0
2014-05-12 12:35:00,69.6,69.62,69.56,69.61,8000.0,43.4369,43.4494,43.412,43.4432,8000.0
2014-05-12 12:40:00,69.6,69.66,69.58,69.64,7600.0,43.4369,43.4744,43.4245,43.4619,7600.0
2014-05-12 12:45:00,69.63,69.64,69.59,69.61,14400.0,43.4557,43.4619,43.4307,43.4432,14400.0
2014-05-12 12:50:00,69.6,69.66,69.6,69.65,11700.0,43.4369,43.4744,43.4369,43.4681,11700.0
2014-05-12 12:55:00,69.63,69.64,69.59,69.59,2800.0,43.4557,43.4619,43.4307,43.4307,2800.0
2014-05-12 13:00:00,69.58,69.65,69.57,69.6,15800.0,43.4245,43.4681,43.4182,43.4369,15800.0
2014-05-12 13:05:00,69.59,69.64,69.59,69.62,9000.0,43.4307,43.4619,43.4307,43.4494,9000.0
2014-05-12 13:10:00,69.63,69.66,69.62,69.64,7600.0,43.4557,43.4744,43.4494,43.4619,7600.0
2014-05-12 13:15:00,69.64,69.65,69.6,69.6,13700.0,43.4619,43.4681,43.4369,43.4369,13700.0
2014-05-12 13:20:00,69.62,69.62,69.55,69.56,2400.0,43.4494,43.4494,43.4057,43.412,2400.0
2014-05-12 13:25:00,69.55,69.56,69.53,69.55,7300.0,43.4057,43.412,43.3933,43.4057,7300.0
2014-05-12 13:30:00,69.55,69.55,69.5,69.52,4100.0,43.4057,43.4057,43.3745,43.387,4100.0
2014-05-12 13:35:00,69.52,69.56,69.51,69.54,4100.0,43.387,43.412,43.3808,43.3995,4100.0
2014-05-12 13:40:00,69.54,69.56,69.46,69.47,5300.0,43.3995,43.412,43.3496,43.3558,5300.0
2014-05-12 13:45:00,69.47,69.51,69.46,69.5,10400.0,43.3558,43.3808,43.3496,43.3745,10400.0
2014-05-12 13:50:00,69.51,69.52,69.47,69.47,6600.0,43.3808,43.387,43.3558,43.3558,6600.0
2014-05-12 13:55:00,69.46,69.5,69.46,69.48,7800.0,43.3496,43.3745,43.3496,43.362,7800.0
2014-05-12 14:00:00,69.49,69.52,69.46,69.48,8100.0,43.3683,43.387,43.3496,43.362,8100.0
2014-05-12 14:05:00,69.49,69.55,69.49,69.5,14800.0,43.3683,43.4057,43.3683,43.3745,14800.0
2014-05-12 14:10:00,69.5,69.51,69.46,69.47,8600.0,43.3745,43.3808,43.3496,43.3558,8600.0
2014-05-12 14:15:00,69.48,69.49,69.41,69.41,14300.0,43.362,43.3683,43.3184,43.3184,14300.0
2014-05-12 14:20:00,69.4,69.43,69.37,69.41,12100.0,43.3121,43.3308,43.2934,43.3184,12100.0
2014-05-12 14:25:00,69.42,69.42,69.34,69.41,10400.0,43.3246,43.3246,43.2747,43.3184,10400.0
2014-05-12 14:30:00,69.42,69.46,69.4,69.41,3200.0,43.3246,43.3496,43.3121,43.3184,3200.0
2014-05-12 14:35:00,69.4,69.41,69.36,69.37,4300.0,43.3121,43.3184,43.2872,43.2934,4300.0
2014-05-12 14:40:00,69.38,69.44,69.37,69.41,9000.0,43.2996,43.3371,43.2934,43.3184,9000.0
2014-05-12 14:45:00,69.41,69.41,69.38,69.4,6700.0,43.3184,43.3184,43.2996,43.3121,6700.0
2014-05-12 14:50:00,69.39,69.39,69.33,69.34,11600.0,43.3059,43.3059,43.2684,43.2747,11600.0
2014-05-12 14:55:00,69.33,69.35,69.31,69.34,16100.0,43.2684,43.2809,43.256,43.2747,16100.0
2014-05-12 15:00:00,69.34,69.41,69.34,69.41,13200.0,43.2747,43.3184,43.2747,43.3184,13200.0
2014-05-12 15:05:00,69.41,69.43,69.32,69.35,8900.0,43.3184,43.3308,43.2622,43.2809,8900.0
2014-05-12 15:10:00,69.35,69.35,69.31,69.33,8400.0,43.2809,43.2809,43.256,43.2684,8400.0
2014-05-12 15:15:00,69.32,69.36,69.31,69.36,19500.0,43.2622,43.2872,43.256,43.2872,19500.0
2014-05-12 15:20:00,69.36,69.37,69.34,69.37,15600.0,43.2872,43.2934,43.2747,43.2934,15600.0
2014-05-12 15:25:00,69.37,69.38,69.34,69.36,16600.0,43.2934,43.2996,43.2747,43.2872,16600.0
2014-05-12 15:30:00,69.36,69.43,69.36,69.42,30700.0,43.2872,43.3308,43.2872,43.3246,30700.0
2014-05-12 15:35:00,69.43,69.43,69.39,69.43,45600.0,43.3308,43.3308,43.3059,43.3308,45600.0
2014-05-12 15:40:00,69.42,69.44,69.4,69.41,26500.0,43.3246,43.3371,43.3121,43.3184,26500.0
2014-05-12 15:45:00,69.41,69.48,69.41,69.42,53900.0,43.3184,43.362,43.3184,43.3246,53900.0
2014-05-12 15:50:00,69.42,69.43,69.38,69.4,91400.0,43.3246,43.3308,43.2996,43.3121,91400.0
2014-05-12 15:55:00,69.4,69.4,69.3,69.33,173900.0,43.3121,43.3121,43.2497,43.2684,173900.0
2014-05-13 09:30:00,69.52,69.73,69.29,69.68,42200.0,43.387,43.5181,43.2435,43.4869,42200.0
2014-05-13 09:35:00,69.73,69.79,69.57,69.66,13900.0,43.5181,43.5555,43.4182,43.4744,13900.0
2014-05-13 09:40:00,69.7,69.91,69.7,69.78,22700.0,43.4993,43.6304,43.4993,43.5493,22700.0
2014-05-13 09:45:00,69.76,69.84,69.63,69.76,14600.0,43.5368,43.5867,43.4557,43.5368,14600.0
2014-05-13 09:50:00,69.73,69.76,69.63,69.69,17400.0,43.5181,43.5368,43.4557,43.4931,17400.0
2014-05-13 09:55:00,69.69,69.71,69.54,69.54,23500.0,43.4931,43.5056,43.3995,43.3995,23500.0
2014-05-13 10:00:00,69.57,69.63,69.52,69.63,14700.0,43.4182,43.4557,43.387,43.4557,14700.0
2014-05-13 10:05:00,69.64,69.67,69.56,69.56,10600.0,43.4619,43.4806,43.412,43.412,10600.0
2014-05-13 10:10:00,69.54,69.64,69.53,69.54,16100.0,43.3995,43.4619,43.3933,43.3995,16100.0
2014-05-13 10:15:00,69.56,69.65,69.56,69.65,13300.0,43.412,43.4681,43.412,43.4681,13300.0
2014-05-13 10:20:00,69.65,69.65,69.54,69.58,12100.0,43.4681,43.4681,43.3995,43.4245,12100.0
2014-05-13 10:25:00,69.59,69.65,69.55,69.65,11600.0,43.4307,43.4681,43.4057,43.4681,11600.0
2014-05-13 10:30:00,69.64,69.68,69.61,69.62,8800.0,43.4619,43.4869,43.4432,43.4494,8800.0
2014-05-13 10:35:00,69.62,69.63,69.52,69.6,15100.0,43.4494,43.4557,43.387,43.4369,15100.0
2014-05-13 10:40:00,69.61,69.7,69.6,69.69,20600.0,43.4432,43.4993,43.4369,43.4931,20600.0
2014-05-13 10:45:00,69.69,69.75,69.65,69.66,10000.0,43.4931,43.5306,43.4681,43.4744,10000.0
2014-05-13 10:50:00,69.66,69.69,69.66,69.68,10500.0,43.4744,43.4931,43.4744,43.4869,10500.0
2014-05-13 10:55:00,69.67,69.68,69.59,69.64,13600.0,43.4806,43.4869,43.4307,43.4619,13600.0
2014-05-13 11:00:00,69.65,69.72,69.65,69.72,11600.0,43.4681,43.5118,43.4681,43.5118,11600.0
2014-05-13 11:05:00,69.7,69.78,69.68,69.77,8300.0,43.4993,43.5493,43.4869,43.543,8300.0
2014-05-13 11:10:00,69.77,69.77,69.66,69.73,12800.0,43.543,43.543,43.4744,43.5181,12800.0
2014-05-13 11:15:00,69.72,69.78,69.71,69.74,8200.0,43.5118,43.5493,43.5056,43.5243,8200.0
2014-05-13 11:20:00,69.74,69.8,69.67,69.68,10500.0,43.5243,43.5618,43.4806,43.4869,10500.0
2014-05-13 11:25:00,69.67,69.76,69.65,69.74,49600.0,43.4806,43.5368,43.4681,43.5243,49600.0
2014-05-13 11:30:00,69.73,69.88,69.72,69.83,24700.0,43.5181,43.6117,43.5118,43.5805,24700.0
2014-05-13 11:35:00,69.82,69.89,69.8,69.89,21700.0,43.5742,43.6179,43.5618,43.6179,21700.0
2014-05-13 11:40:00,69.87,69.9,69.78,69.78,39700.0,43.6054,43.6242,43.5493,43.5493,39700.0
2014-05-13 11:45:00,69.78,69.86,69.75,69.85,17100.0,43.5493,43.5992,43.5306,43.593,17100.0
2014-05-13 11:50:00,69.85,69.87,69.82,69.86,16500.0,43.593,43.6054,43.5742,43.5992,16500.0
2014-05-13 11:55:00,69.87,69.87,69.77,69.77,8600.0,43.6054,43.6054,43.543,43.543,8600.0
2014-05-13 12:00:00,69.75,69.79,69.72,69.78,11900.0,43.5306,43.5555,43.5118,43.5493,11900.0
2014-05-13 12:05:00,69.77,69.78,69.69,69.69,8200.0,43.543,43.5493,43.4931,43.4931,8200.0
2014-05-13 12:10:00,69.69,69.71,69.59,69.59,16000.0,43.4931,43.5056,43.4307,43.4307,16000.0
2014-05-13 12:15:00,69.59,69.67,69.56,69.66,15300.0,43.4307,43.4806,43.412,43.4744,15300.0
2014-05-13 12:20:00,69.67,69.69,69.6,69.62,9400.0,43.4806,43.4931,43.4369,43.4494,9400.0
2014-05-13 12:25:00,69.61,69.72,69.6,69.71,13400.0,43.4432,43.5118,43.4369,43.5056,13400.0
2014-05-13 12:30:00,69.72,69.81,69.71,69.74,10800.0,43.5118,43.568,43.5056,43.5243,10800.0
2014-05-13 12:35:00,69.75,69.84,69.73,69.83,11000.0,43.5306,43.5867,43.5181,43.5805,11000.0
2014-05-13 12:40:00,69.83,69.96,69.83,69.91,15000.0,43.5805,43.6616,43.5805,43.6304,15000.0
2014-05-13 12:45:00,69.92,69.98,69.91,69.94,11500.0,43.6366,43.6741,43.6304,43.6491,11500.0
2014-05-13 12:50:00,69.94,69.97,69.92,69.92,12000.0,43.6491,43.6679,43.6366,43.6366,12000.0
2014-05-13 12:55:00,69.92,69.99,69.91,69.97,11700.0,43.6366,43.6803,43.6304,43.6679,11700.0
2014-05-13 13:00:00,69.96,69.98,69.89,69.92,15400.0,43.6616,43.6741,43.6179,43.6366,15400.0
2014-05-13 13:05:00,69.91,69.91,69.8,69.82,13000.0,43.6304,43.6304,43.5618,43.5742,13000.0
2014-05-13 13:10:00,69.81,69.82,69.73,69.75,23300.0,43.568,43.5742,43.5181,43.5306,23300.0
2014-05-13 13:15:00,69.74,69.8,69.7,69.8,30500.0,43.5243,43.5618,43.4993,43.5618,30500.0
2014-05-13 13:20:00,69.8,69.81,69.7,69.76,16700.0,43.5618,43.568,43.4993,43.5368,16700.0
2014-05-13 13:25:00,69.77,69.77,69.74,69.74,4000.0,43.543,43.543,43.5243,43.5243,4000.0
2014-05-13 13:30:00,69.75,69.75,69.71,69.72,8800.0,43.5306,43.5306,43.5056,43.5118,8800.0
2014-05-13 13:35:00,69.72,69.73,69.61,69.61,6500.0,43.5118,43.5181,43.4432,43.4432,6500.0
2014-05-13 13:40:00,69.61,69.61,69.57,69.59,4400.0,43.4432,43.4432,43.4182,43.4307,4400.0
2014-05-13 13:45:00,69.58,69.7,69.56,69.64,13000.0,43.4245,43.4993,43.412,43.4619,13000.0
2014-05-13 13:50:00,69.64,69.67,69.64,69.67,6000.0,43.4619,43.4806,43.4619,43.4806,6000.0
2014-05-13 13:55:00,69.67,69.68,69.6,69.61,6900.0,43.4806,43.4869,43.4369,43.4432,6900.0
2014-05-13 14:00:00,69.62,69.64,69.59,69.59,6900.0,43.4494,43.4619,43.4307,43.4307,6900.0
2014-05-13 14:05:00,69.6,69.63,69.58,69.6,9100.0,43.4369,43.4557,43.4245,43.4369,9100.0
2014-05-13 14:10:00,69.59,69.61,69.56,69.61,8900.0,43.4307,43.4432,43.412,43.4432,8900.0
2014-05-13 14:15:00,69.61,69.61,69.55,69.57,9500.0,43.4432,43.4432,43.4057,43.4182,9500.0
2014-05-13 14:20:00,69.56,69.56,69.48,69.51,11200.0,43.412,43.412,43.362,43.3808,11200.0
2014-05-13 14:25:00,69.5,69.53,69.49,69.52,5300.0,43.3745,43.3933,43.3683,43.387,5300.0
2014-05-13 14:30:00,69.53,69.56,69.5,69.5,9800.0,43.3933,43.412,43.3745,43.3745,9800.0
2014-05-13 14:35:00,69.5,69.53,69.48,69.49,14100.0,43.3745,43.3933,43.362,43.3683,14100.0
2014-05-13 14:40:00,69.49,69.51,69.47,69.5,5700.0,43.3683,43.3808,43.3558,43.3745,5700.0
2014-05-13 14:45:00,69.5,69.54,69.48,69.53,19800.0,43.3745,43.3995,43.362,43.3933,19800.0
2014-05-13 14:50:00,69.53,69.59,69.5,69.57,18200.0,43.3933,43.4307,43.3745,43.4182,18200.0
2014-05-13 14:55:00,69.57,69.61,69.56,69.6,11300.0,43.4182,43.4432,43.412,43.4369,11300.0
2014-05-13 15:00:00,69.6,69.64,69.59,69.61,8800.0,43.4369,43.4619,43.4307,43.4432,8800.0
2014-05-13 15:05:00,69.6,69.62,69.58,69.61,11200.0,43.4369,43.4494,43.4245,43.4432,11200.0
2014-05-13 15:10:00,69.62,69.62,69.57,69.59,12700.0,43.4494,43.4494,43.4182,43.4307,12700.0
2014-05-13 15:15:00,69.6,69.66,69.59,69.62,14700.0,43.4369,43.4744,43.4307,43.4494,14700.0
2014-05-13 15:20:00,69.62,69.68,69.61,69.61,16800.0,43.4494,43.4869,43.4432,43.4432,16800.0
2014-05-13 15:25:00,69.6,69.64,69.57,69.64,16400.0,43.4369,43.4619,43.4182,43.4619,16400.0
2014-05-13 15:30:00,69.65,69.66,69.58,69.61,26200.0,43.4681,43.4744,43.4245,43.4432,26200.0
2014-05-13 15:35:00,69.61,69.68,69.6,69.66,18600.0,43.4432,43.4869,43.4369,43.4744,18600.0
2014-05-13 15:40:00,69.66,69.67,69.63,69.67,26700.0,43.4744,43.4806,43.4557,43.4806,26700.0
2014-05-13 15:45:00,69.66,69.78,69.66,69.74,54300.0,43.4744,43.5493,43.4744,43.5243,54300.0
2014-05-13 15:50:00,69.75,69.78,69.73,69.74,59800.0,43.5306,43.5493,43.5181,43.5243,59800.0
2014-05-13 15:55:00,69.75,69.83,69.75,69.79,93500.0,43.5306,43.5805,43.5306,43.5555,93500.0
2014-05-14 09:30:00,69.92,70.17,69.92,70.09,30700.0,43.6366,43.7927,43.6366,43.7427,30700.0
2014-05-14 09:35:00,70.1,70.19,70.04,70.09,15800.0,43.749,43.8052,43.7115,43.7427,15800.0
2014-05-14 09:40:00,70.11,70.27,70.07,70.26,15400.0,43.7552,43.8551,43.7303,43.8488,15400.0
2014-05-14 09:45:00,70.3,70.33,70.22,70.3,37200.0,43.8738,43.8925,43.8239,43.8738,37200.0
2014-05-14 09:50:00,70.28,70.33,70.23,70.25,10000.0,43.8613,43.8925,43.8301,43.8426,10000.0
2014-05-14 09:55:00,70.24,70.3,70.09,70.09,14500.0,43.8364,43.8738,43.7427,43.7427,14500.0
2014-05-14 10:00:00,70.1,70.16,70.02,70.02,33000.0,43.749,43.7864,43.6991,43.6991,33000.0
2014-05-14 10:05:00,70.01,70.09,69.99,70.07,56900.0,43.6928,43.7427,43.6803,43.7303,56900.0
2014-05-14 10:10:00,70.07,70.22,70.05,70.21,15000.0,43.7303,43.8239,43.7178,43.8176,15000.0
2014-05-14 10:15:00,70.2,70.26,70.16,70.25,20100.0,43.8114,43.8488,43.7864,43.8426,20100.0
2014-05-14 10:20:00,70.25,70.35,70.25,70.29,13800.0,43.8426,43.905,43.8426,43.8676,13800.0
2014-05-14 10:25:00,70.28,70.32,70.24,70.32,13400.0,43.8613,43.8863,43.8364,43.8863,13400.0
2014-05-14 10:30:00,70.33,70.43,70.33,70.42,31600.0,43.8925,43.9549,43.8925,43.9487,31600.0
2014-05-14 10:35:00,70.42,70.47,70.38,70.47,32000.0,43.9487,43.9799,43.9237,43.9799,32000.0
2014-05-14 10:40:00,70.46,70.62,70.46,70.59,34000.0,43.9737,44.0735,43.9737,44.0548,34000.0
2014-05-14 10:45:00,70.6,70.63,70.53,70.59,41300.0,44.061,44.0798,44.0173,44.0548,41300.0
2014-05-14 10:50:00,70.59,70.61,70.57,70.59,25200.0,44.0548,44.0673,44.0423,44.0548,25200.0
2014-05-14 10:55:00,70.59,70.63,70.54,70.55,45900.0,44.0548,44.0798,44.0236,44.0298,45900.0
2014-05-14 11:00:00,70.55,70.56,70.39,70.4,22700.0,44.0298,44.0361,43.93,43.9362,22700.0
2014-05-14 11:05:00,70.4,70.49,70.38,70.47,24000.0,43.9362,43.9924,43.9237,43.9799,24000.0
2014-05-14 11:10:00,70.46,70.55,70.45,70.55,40700.0,43.9737,44.0298,43.9674,44.0298,40700.0
2014-05-14 11:15:00,70.55,70.56,70.49,70.51,32500.0,44.0298,44.0361,43.9924,44.0049,32500.0
2014-05-14 11:20:00,70.51,70.57,70.5,70.57,16600.0,44.0049,44.0423,43.9986,44.0423,16600.0
2014-05-14 11:25:00,70.56,70.76,70.54,70.76,40500.0,44.0361,44.1609,44.0236,44.1609,40500.0
2014-05-14 11:30:00,70.74,70.75,70.7,70.7,19200.0,44.1484,44.1546,44.1234,44.1234,19200.0
2014-05-14 11:35:00,70.72,70.84,70.72,70.75,20400.0,44.1359,44.2108,44.1359,44.1546,20400.0
2014-05-14 11:40:00,70.74,70.8,70.73,70.76,13900.0,44.1484,44.1859,44.1422,44.1609,13900.0
2014-05-14 11:45:00,70.76,70.77,70.73,70.76,6700.0,44.1609,44.1671,44.1422,44.1609,6700.0
2014-05-14 11:50:00,70.75,70.79,70.73,70.78,12000.0,44.1546,44.1796,44.1422,44.1734,12000.0
2014-05-14 11:55:00,70.76,70.81,70.73,70.81,6700.0,44.1609,44.1921,44.1422,44.1921,6700.0
2014-05-14 12:00:00,70.8,70.81,70.78,70.81,23900.0,44.1859,44.1921,44.1734,44.1921,23900.0
2014-05-14 12:05:00,70.81,70.89,70.8,70.89,20400.0,44.1921,44.242,44.1859,44.242,20400.0
2014-05-14 12:10:00,70.9,70.9,70.82,70.82,6400.0,44.2483,44.2483,44.1983,44.1983,6400.0
2014-05-14 12:15:00,70.82,70.84,70.76,70.79,11500.0,44.1983,44.2108,44.1609,44.1796,11500.0
2014-05-14 12:20:00,70.79,70.81,70.77,70.77,15600.0,44.1796,44.1921,44.1671,44.1671,15600.0
2014-05-14 12:25:00,70.77,70.81,70.76,70.79,6700.0,44.1671,44.1921,44.1609,44.1796,6700.0
2014-05-14 12:30:00,70.79,70.83,70.78,70.83,4500.0,44.1796,44.2046,44.1734,44.2046,4500.0
2014-05-14 12:35:00,70.82,70.93,70.82,70.93,6700.0,44.1983,44.267,44.1983,44.267,6700.0
2014-05-14 12:40:00,70.93,70.94,70.91,70.91,13700.0,44.267,44.2732,44.2545,44.2545,13700.0
2014-05-14 12:45:00,70.93,70.97,70.9,70.97,16700.0,44.267,44.2919,44.2483,44.2919,16700.0
2014-05-14 12:50:00,70.97,70.99,70.9,70.9,14900.0,44.2919,44.3044,44.2483,44.2483,14900.0
2014-05-14 12:55:00,70.9,70.9,70.86,70.89,8300.0,44.2483,44.2483,44.2233,44.242,8300.0
2014-05-14 13:00:00,70.89,70.89,70.85,70.88,9300.0,44.242,44.242,44.2171,44.2358,9300.0
2014-05-14 13:05:00,70.87,70.88,70.85,70.86,15000.0,44.2295,44.2358,44.2171,44.2233,15000.0
2014-05-14 13:10:00,70.85,70.85,70.81,70.83,6700.0,44.2171,44.2171,44.1921,44.2046,6700.0
2014-05-14 13:15:00,70.83,70.85,70.8,70.84,10100.0,44.2046,44.2171,44.1859,44.2108,10100.0
2014-05-14 13:20:00,70.85,70.85,70.83,70.83,6800.0,44.2171,44.2171,44.2046,44.2046,6800.0
2014-05-14 13:25:00,70.85,70.85,70.81,70.81,7200.0,44.2171,44.2171,44.1921,44.1921,7200.0
2014-05-14 13:30:00,70.8,70.8,70.75,70.77,6700.0,44.1859,44.1859,44.1546,44.1671,6700.0
2014-05-14 13:35:00,70.77,70.78,70.75,70.78,18500.0,44.1671,44.1734,44.1546,44.1734,18500.0
2014-05-14 13:40:00,70.78,70.81,70.76,70.79,6200.0,44.1734,44.1921,44.1609,44.1796,6200.0
2014-05-14 13:45:00,70.8,70.81,70.73,70.77,10400.0,44.1859,44.1921,44.1422,44.1671,10400.0
2014-05-14 13:50:00,70.76,70.76,70.73,70.73,4300.0,44.1609,44.1609,44.1422,44.1422,4300.0
2014-05-14 13:55:00,70.73,70.73,70.7,70.73,8800.0,44.1422,44.1422,44.1234,44.1422,8800.0
2014-05-14 14:00:00,70.74,70.76,70.69,70.7,7600.0,44.1484,44.1609,44.1172,44.1234,7600.0
2014-05-14 14:05:00,70.69,70.7,70.61,70.61,11900.0,44.1172,44.1234,44.0673,44.0673,11900.0
2014-05-14 14:10:00,70.58,70.6,70.56,70.57,7900.0,44.0486,44.061,44.0361,44.0423,7900.0
2014-05-14 14:15:00,70.57,70.63,70.57,70.62,7900.0,44.0423,44.0798,44.0423,44.0735,7900.0
2014-05-14 14:20:00,70.62,70.63,70.59,70.6,5700.0,44.0735,44.0798,44.0548,44.061,5700.0
2014-05-14 14:25:00,70.6,70.61,70.58,70.59,12000.0,44.061,44.0673,44.0486,44.0548,12000.0
2014-05-14 14:30:00,70.59,70.6,70.55,70.55,8300.0,44.0548,44.061,44.0298,44.0298,8300.0
2014-05-14 14:35:00,70.55,70.58,70.54,70.58,6000.0,44.0298,44.0486,44.0236,44.0486,6000.0
2014-05-14 14:40:00,70.59,70.61,70.57,70.58,8900.0,44.0548,44.0673,44.0423,44.0486,8900.0
2014-05-14 14:45:00,70.57,70.58,70.53,70.54,6600.0,44.0423,44.0486,44.0173,44.0236,6600.0
2014-05-14 14:50:00,70.54,70.59,70.52,70.58,18700.0,44.0236,44.0548,44.0111,44.0486,18700.0
2014-05-14 14:55:00,70.59,70.59,70.54,70.56,37600.0,44.0548,44.0548,44.0236,44.0361,37600.0
2014-05-14 15:00:00,70.55,70.55,70.45,70.52,15000.0,44.0298,44.0298,43.9674,44.0111,15000.0
2014-05-14 15:05:00,70.53,70.53,70.47,70.47,9200.0,44.0173,44.0173,43.9799,43.9799,9200.0
2014-05-14 15:10:00,70.45,70.51,70.45,70.49,25200.0,43.9674,44.0049,43.9674,43.9924,25200.0
2014-05-14 15:15:00,70.51,70.51,70.47,70.49,8900.0,44.0049,44.0049,43.9799,43.9924,8900.0
2014-05-14 15:20:00,70.49,70.5,70.46,70.46,12400.0,43.9924,43.9986,43.9737,43.9737,12400.0
2014-05-14 15:25:00,70.47,70.52,70.46,70.51,13400.0,43.9799,44.0111,43.9737,44.0049,13400.0
2014-05-14 15:30:00,70.51,70.51,70.43,70.46,18100.0,44.0049,44.0049,43.9549,43.9737,18100.0
2014-05-14 15:35:00,70.46,70.53,70.45,70.52,50500.0,43.9737,44.0173,43.9674,44.0111,50500.0
2014-05-14 15:40:00,70.52,70.55,70.52,70.53,26700.0,44.0111,44.0298,44.0111,44.0173,26700.0
2014-05-14 15:45:00,70.54,70.6,70.54,70.6,42900.0,44.0236,44.061,44.0236,44.061,42900.0
2014-05-14 15:50:00,70.6,70.61,70.59,70.6,43900.0,44.061,44.0673,44.0548,44.061,43900.0
2014-05-14 15:55:00,70.59,70.61,70.55,70.56,97000.0,44.0548,44.0673,44.0298,44.0361,97000.0
2014-05-15 09:30:00,70.63,70.72,70.47,70.47,28300.0,44.0798,44.1359,43.9799,43.9799,28300.0
2014-05-15 09:35:00,70.48,70.76,70.48,70.65,17800.0,43.9861,44.1609,43.9861,44.0922,17800.0
2014-05-15 09:40:00,70.62,70.63,70.35,70.42,7300.0,44.0735,44.0798,43.905,43.9487,7300.0
2014-05-15 09:45:00,70.36,70.58,70.31,70.58,7800.0,43.9113,44.0486,43.88,44.0486,7800.0
2014-05-15 09:50:00,70.55,70.59,70.5,70.55,5400.0,44.0298,44.0548,43.9986,44.0298,5400.0
2014-05-15 09:55:00,70.55,70.76,70.49,70.69,6800.0,44.0298,44.1609,43.9924,44.1172,6800.0
2014-05-15 10:00:00,70.69,70.7,70.58,70.6,6800.0,44.1172,44.1234,44.0486,44.061,6800.0
2014-05-15 10:05:00,70.61,70.66,70.49,70.54,7100.0,44.0673,44.0985,43.9924,44.0236,7100.0
2014-05-15 10:10:00,70.55,70.56,70.5,70.52,8800.0,44.0298,44.0361,43.9986,44.0111,8800.0
2014-05-15 10:15:00,70.5,70.6,70.48,70.56,6900.0,43.9986,44.061,43.9861,44.0361,6900.0
2014-05-15 10:20:00,70.59,70.61,70.46,70.49,6500.0,44.0548,44.0673,43.9737,43.9924,6500.0
2014-05-15 10:25:00,70.47,70.48,70.32,70.45,10400.0,43.9799,43.9861,43.8863,43.9674,10400.0
2014-05-15 10:30:00,70.45,70.5,70.43,70.49,9400.0,43.9674,43.9986,43.9549,43.9924,9400.0
2014-05-15 10:35:00,70.48,70.48,70.33,70.35,19500.0,43.9861,43.9861,43.8925,43.905,19500.0
2014-05-15 10:40:00,70.34,70.45,70.32,70.38,16100.0,43.8988,43.9674,43.8863,43.9237,16100.0
2014-05-15 10:45:00,70.39,70.39,70.25,70.25,19500.0,43.93,43.93,43.8426,43.8426,19500.0
2014-05-15 10:50:00,70.25,70.29,70.25,70.29,10100.0,43.8426,43.8676,43.8426,43.8676,10100.0
2014-05-15 10:55:00,70.29,70.31,70.2,70.23,7100.0,43.8676,43.88,43.8114,43.8301,7100.0
2014-05-15 11:00:00,70.22,70.25,70.19,70.19,6400.0,43.8239,43.8426,43.8052,43.8052,6400.0
2014-05-15 11:05:00,70.18,70.24,70.17,70.17,6500.0,43.7989,43.8364,43.7927,43.7927,6500.0
2014-05-15 11:10:00,70.19,70.19,70.06,70.15,14400.0,43.8052,43.8052,43.724,43.7802,14400.0
2014-05-15 11:15:00,70.13,70.14,70.06,70.13,37900.0,43.7677,43.7739,43.724,43.7677,37900.0
2014-05-15 11:20:00,70.12,70.12,70.02,70.05,3900.0,43.7615,43.7615,43.6991,43.7178,3900.0
2014-05-15 11:25:00,70.06,70.09,70.03,70.03,4900.0,43.724,43.7427,43.7053,43.7053,4900.0
2014-05-15 11:30:00,70.03,70.1,70.01,70.1,14800.0,43.7053,43.749,43.6928,43.749,14800.0
2014-05-15 11:35:00,70.11,70.18,70.1,70.17,5800.0,43.7552,43.7989,43.749,43.7927,5800.0
2014-05-15 11:40:00,70.18,70.24,70.18,70.2,4400.0,43.7989,43.8364,43.7989,43.8114,4400.0
2014-05-15 11:45:00,70.21,70.23,70.13,70.16,6000.0,43.8176,43.8301,43.7677,43.7864,6000.0
2014-05-15 11:50:00,70.15,70.15,70.09,70.11,7400.0,43.7802,43.7802,43.7427,43.7552,7400.0
2014-05-15 11:55:00,70.1,70.1,70.06,70.1,3300.0,43.749,43.749,43.724,43.749,3300.0
2014-05-15 12:00:00,70.08,70.1,70.04,70.04,6800.0,43.7365,43.749,43.7115,43.7115,6800.0
2014-05-15 12:05:00,70.04,70.12,70.04,70.05,10000.0,43.7115,43.7615,43.7115,43.7178,10000.0
2014-05-15 12:10:00,70.06,70.11,70.03,70.09,6200.0,43.724,43.7552,43.7053,43.7427,6200.0
2014-05-15 12:15:00,70.1,70.12,70.06,70.08,7600.0,43.749,43.7615,43.724,43.7365,7600.0
2014-05-15 12:20:00,70.1,70.12,70.09,70.1,6000.0,43.749,43.7615,43.7427,43.749,6000.0
2014-05-15 12:25:00,70.08,70.16,70.07,70.16,4400.0,43.7365,43.7864,43.7303,43.7864,4400.0
2014-05-15 12:30:00,70.15,70.22,70.13,70.22,13200.0,43.7802,43.8239,43.7677,43.8239,13200.0
2014-05-15 12:35:00,70.21,70.21,70.16,70.17,4800.0,43.8176,43.8176,43.7864,43.7927,4800.0
2014-05-15 12:40:00,70.18,70.2,70.15,70.15,5300.0,43.7989,43.8114,43.7802,43.7802,5300.0
2014-05-15 12:45:00,70.14,70.21,70.13,70.19,7100.0,43.7739,43.8176,43.7677,43.8052,7100.0
2014-05-15 12:50:00,70.19,70.23,70.17,70.17,4000.0,43.8052,43.8301,43.7927,43.7927,4000.0
2014-05-15 12:55:00,70.17,70.18,70.16,70.17,2800.0,43.7927,43.7989,43.7864,43.7927,2800.0
2014-05-15 13:00:00,70.15,70.17,70.11,70.11,6900.0,43.7802,43.7927,43.7552,43.7552,6900.0
2014-05-15 13:05:00,70.11,70.12,70.08,70.12,11000.0,43.7552,43.7615,43.7365,43.7615,11000.0
2014-05-15 13:10:00,70.11,70.13,70.06,70.06,5500.0,43.7552,43.7677,43.724,43.724,5500.0
2014-05-15 13:15:00,70.06,70.07,70.03,70.03,8800.0,43.724,43.7303,43.7053,43.7053,8800.0
2014-05-15 13:20:00,70.04,70.1,70.04,70.08,8000.0,43.7115,43.749,43.7115,43.7365,8000.0
2014-05-15 13:25:00,70.09,70.09,70.02,70.08,16400.0,43.7427,43.7427,43.6991,43.7365,16400.0
2014-05-15 13:30:00,70.09,70.09,70.06,70.09,11100.0,43.7427,43.7427,43.724,43.7427,11100.0
2014-05-15 13:35:00,70.09,70.09,70.03,70.06,13300.0,43.7427,43.7427,43.7053,43.724,13300.0
2014-05-15 13:40:00,70.05,70.08,70.03,70.04,9000.0,43.7178,43.7365,43.7053,43.7115,9000.0
2014-05-15 13:45:00,70.05,70.06,70.03,70.04,5900.0,43.7178,43.724,43.7053,43.7115,5900.0
2014-05-15 13:50:00,70.04,70.06,70.03,70.03,5700.0,43.7115,43.724,43.7053,43.7053,5700.0
2014-05-15 13:55:00,70.05,70.11,70.04,70.07,9500.0,43.7178,43.7552,43.7115,43.7303,9500.0
2014-05-15 14:00:00,70.07,70.09,70.01,70.05,5300.0,43.7303,43.7427,43.6928,43.7178,5300.0
2014-05-15 14:05:00,70.06,70.07,70.02,70.02,4000.0,43.724,43.7303,43.6991,43.6991,4000.0
2014-05-15 14:10:00,70.03,70.04,69.97,70.0,13700.0,43.7053,43.7115,43.6679,43.6866,13700.0
2014-05-15 14:15:00,70.01,70.03,69.99,70.0,40300.0,43.6928,43.7053,43.6803,43.6866,40300.0
2014-05-15 14:20:00,70.0,70.04,69.99,70.0,8800.0,43.6866,43.7115,43.6803,43.6866,8800.0
2014-05-15 14:25:00,70.01,70.01,69.97,70.0,13400.0,43.6928,43.6928,43.6679,43.6866,13400.0
2014-05-15 14:30:00,70.0,70.03,70.0,70.01,5500.0,43.6866,43.7053,43.6866,43.6928,5500.0
2014-05-15 14:35:00,70.03,70.04,70.0,70.03,12200.0,43.7053,43.7115,43.6866,43.7053,12200.0
2014-05-15 14:40:00,70.03,70.09,70.02,70.05,13000.0,43.7053,43.7427,43.6991,43.7178,13000.0
2014-05-15 14:45:00,70.05,70.06,70.0,70.01,8400.0,43.7178,43.724,43.6866,43.6928,8400.0
2014-05-15 14:50:00,70.01,70.06,70.0,70.03,10400.0,43.6928,43.724,43.6866,43.7053,10400.0
2014-05-15 14:55:00,70.03,70.03,69.97,70.01,10000.0,43.7053,43.7053,43.6679,43.6928,10000.0
2014-05-15 15:00:00,70.03,70.04,69.99,70.01,6700.0,43.7053,43.7115,43.6803,43.6928,6700.0
2014-05-15 15:05:00,70.01,70.06,69.98,70.06,7900.0,43.6928,43.724,43.6741,43.724,7900.0
2014-05-15 15:10:00,70.05,70.06,70.0,70.01,11300.0,43.7178,43.724,43.6866,43.6928,11300.0
2014-05-15 15:15:00,70.03,70.04,70.0,70.01,8900.0,43.7053,43.7115,43.6866,43.6928,8900.0
2014-05-15 15:20:00,70.01,70.01,69.98,70.0,17400.0,43.6928,43.6928,43.6741,43.6866,17400.0
2014-05-15 15:25:00,70.0,70.03,69.98,70.03,15100.0,43.6866,43.7053,43.6741,43.7053,15100.0
2014-05-15 15:30:00,70.02,70.04,69.97,70.04,16900.0,43.6991,43.7115,43.6679,43.7115,16900.0
2014-05-15 15:35:00,70.05,70.11,70.04,70.08,13400.0,43.7178,43.7552,43.7115,43.7365,13400.0
2014-05-15 15:40:00,70.1,70.13,70.05,70.07,21500.0,43.749,43.7677,43.7178,43.7303,21500.0
2014-05-15 15:45:00,70.06,70.08,70.04,70.05,32200.0,43.724,43.7365,43.7115,43.7178,32200.0
2014-05-15 15:50:00,70.05,70.08,70.03,70.07,33100.0,43.7178,43.7365,43.7053,43.7303,33100.0
2014-05-15 15:55:00,70.07,70.13,70.05,70.08,73100.0,43.7303,43.7677,43.7178,43.7365,73100.0
2014-05-16 09:30:00,70.06,70.22,69.9,70.03,215300.0,43.724,43.8239,43.6242,43.7053,215300.0
2014-05-16 09:35:00,70.0,70.01,69.86,69.93,24600.0,43.6866,43.6928,43.5992,43.6429,24600.0
2014-05-16 09:40:00,69.93,70.18,69.92,70.03,13700.0,43.6429,43.7989,43.6366,43.7053,13700.0
2014-05-16 09:45:00,70.05,70.15,69.98,70.09,6600.0,43.7178,43.7802,43.6741,43.7427,6600.0
2014-05-16 09:50:00,70.13,70.18,70.08,70.09,9000.0,43.7677,43.7989,43.7365,43.7427,9000.0
2014-05-16 09:55:00,70.06,70.11,69.94,69.98,11800.0,43.724,43.7552,43.6491,43.6741,11800.0
2014-05-16 10:00:00,70.01,70.13,69.9,69.99,14300.0,43.6928,43.7677,43.6242,43.6803,14300.0
2014-05-16 10:05:00,69.99,69.99,69.82,69.86,11100.0,43.6803,43.6803,43.5742,43.5992,11100.0
2014-05-16 10:10:00,69.84,69.91,69.82,69.85,8300.0,43.5867,43.6304,43.5742,43.593,8300.0
2014-05-16 10:15:00,69.85,69.92,69.82,69.86,4500.0,43.593,43.6366,43.5742,43.5992,4500.0
2014-05-16 10:20:00,69.85,69.89,69.78,69.84,43800.0,43.593,43.6179,43.5493,43.5867,43800.0
2014-05-16 10:25:00,69.85,69.92,69.84,69.84,9900.0,43.593,43.6366,43.5867,43.5867,9900.0
2014-05-16 10:30:00,69.85,69.95,69.85,69.95,7900.0,43.593,43.6554,43.593,43.6554,7900.0
2014-05-16 10:35:00,69.95,70.03,69.95,70.01,5300.0,43.6554,43.7053,43.6554,43.6928,5300.0
2014-05-16 10:40:00,70.02,70.04,69.99,70.0,8500.0,43.6991,43.7115,43.6803,43.6866,8500.0
2014-05-16 10:45:00,70.02,70.08,69.98,70.08,13500.0,43.6991,43.7365,43.6741,43.7365,13500.0
2014-05-16 10:50:00,70.08,70.12,70.03,70.08,11700.0,43.7365,43.7615,43.7053,43.7365,11700.0
2014-05-16 10:55:00,70.08,70.13,70.05,70.07,6800.0,43.7365,43.7677,43.7178,43.7303,6800.0
2014-05-16 11:00:00,70.07,70.11,70.06,70.11,3600.0,43.7303,43.7552,43.724,43.7552,3600.0
2014-05-16 11:05:00,70.1,70.15,70.07,70.15,5400.0,43.749,43.7802,43.7303,43.7802,5400.0
2014-05-16 11:10:00,70.15,70.15,70.07,70.09,11300.0,43.7802,43.7802,43.7303,43.7427,11300.0
2014-05-16 11:15:00,70.07,70.25,70.07,70.23,23000.0,43.7303,43.8426,43.7303,43.8301,23000.0
2014-05-16 11:20:00,70.23,70.33,70.23,70.3,11100.0,43.8301,43.8925,43.8301,43.8738,11100.0
2014-05-16 11:25:00,70.3,70.37,70.27,70.37,16500.0,43.8738,43.9175,43.8551,43.9175,16500.0
2014-05-16 11:30:00,70.37,70.37,70.32,70.35,13200.0,43.9175,43.9175,43.8863,43.905,13200.0
2014-05-16 11:35:00,70.35,70.36,70.23,70.24,19100.0,43.905,43.9113,43.8301,43.8364,19100.0
2014-05-16 11:40:00,70.24,70.37,70.24,70.27,10000.0,43.8364,43.9175,43.8364,43.8551,10000.0
2014-05-16 11:45:00,70.26,70.26,70.07,70.13,38900.0,43.8488,43.8488,43.7303,43.7677,38900.0
2014-05-16 11:50:00,70.14,70.24,70.13,70.2,6800.0,43.7739,43.8364,43.7677,43.8114,6800.0
2014-05-16 11:55:00,70.21,70.31,70.19,70.27,5600.0,43.8176,43.88,43.8052,43.8551,5600.0
2014-05-16 12:00:00,70.27,70.27,70.17,70.18,12800.0,43.8551,43.8551,43.7927,43.7989,12800.0
2014-05-16 12:05:00,70.2,70.22,70.17,70.18,12300.0,43.8114,43.8239,43.7927,43.7989,12300.0
2014-05-16 12:10:00,70.19,70.19,70.11,70.11,5400.0,43.8052,43.8052,43.7552,43.7552,5400.0
2014-05-16 12:15:00,70.13,70.14,70.11,70.12,9700.0,43.7677,43.7739,43.7552,43.7615,9700.0
2014-05-16 12:20:00,70.13,70.14,70.1,70.14,3300.0,43.7677,43.7739,43.749,43.7739,3300.0
2014-05-16 12:25:00,70.13,70.13,70.06,70.06,7700.0,43.7677,43.7677,43.724,43.724,7700.0
2014-05-16 12:30:00,70.07,70.09,70.05,70.09,8000.0,43.7303,43.7427,43.7178,43.7427,8000.0
2014-05-16 12:35:00,70.11,70.15,70.11,70.15,6800.0,43.7552,43.7802,43.7552,43.7802,6800.0
2014-05-16 12:40:00,70.13,70.14,70.11,70.12,4600.0,43.7677,43.7739,43.7552,43.7615,4600.0
2014-05-16 12:45:00,70.11,70.12,70.08,70.09,3400.0,43.7552,43.7615,43.7365,43.7427,3400.0
2014-05-16 12:50:00,70.1,70.11,70.03,70.06,7900.0,43.749,43.7552,43.7053,43.724,7900.0
2014-05-16 12:55:00,70.06,70.11,70.04,70.1,2100.0,43.724,43.7552,43.7115,43.749,2100.0
2014-05-16 13:00:00,70.1,70.1,70.05,70.09,5900.0,43.749,43.749,43.7178,43.7427,5900.0
2014-05-16 13:05:00,70.08,70.19,70.08,70.19,3000.0,43.7365,43.8052,43.7365,43.8052,3000.0
2014-05-16 13:10:00,70.19,70.2,70.17,70.18,5500.0,43.8052,43.8114,43.7927,43.7989,5500.0
2014-05-16 13:15:00,70.17,70.2,70.15,70.16,7800.0,43.7927,43.8114,43.7802,43.7864,7800.0
2014-05-16 13:20:00,70.15,70.18,70.12,70.16,5700.0,43.7802,43.7989,43.7615,43.7864,5700.0
2014-05-16 13:25:00,70.16,70.2,70.16,70.18,4200.0,43.7864,43.8114,43.7864,43.7989,4200.0
2014-05-16 13:30:00,70.17,70.19,70.13,70.14,5000.0,43.7927,43.8052,43.7677,43.7739,5000.0
2014-05-16 13:35:00,70.16,70.17,70.13,70.14,3700.0,43.7864,43.7927,43.7677,43.7739,3700.0
2014-05-16 13:40:00,70.14,70.19,70.11,70.15,10600.0,43.7739,43.8052,43.7552,43.7802,10600.0
2014-05-16 13:45:00,70.14,70.14,70.1,70.11,10900.0,43.7739,43.7739,43.749,43.7552,10900.0
2014-05-16 13:50:00,70.11,70.11,70.06,70.08,4800.0,43.7552,43.7552,43.724,43.7365,4800.0
2014-05-16 13:55:00,70.05,70.11,70.05,70.1,5100.0,43.7178,43.7552,43.7178,43.749,5100.0
2014-05-16 14:00:00,70.11,70.12,70.06,70.06,6500.0,43.7552,43.7615,43.724,43.724,6500.0
2014-05-16 14:05:00,70.06,70.08,70.04,70.04,6000.0,43.724,43.7365,43.7115,43.7115,6000.0
2014-05-16 14:10:00,70.04,70.07,70.02,70.05,7300.0,43.7115,43.7303,43.6991,43.7178,7300.0
2014-05-16 14:15:00,70.06,70.11,70.05,70.07,7100.0,43.724,43.7552,43.7178,43.7303,7100.0
2014-05-16 14:20:00,70.07,70.08,70.01,70.04,6900.0,43.7303,43.7365,43.6928,43.7115,6900.0
2014-05-16 14:25:00,70.02,70.04,70.01,70.03,2700.0,43.6991,43.7115,43.6928,43.7053,2700.0
2014-05-16 14:30:00,70.03,70.09,70.03,70.04,5500.0,43.7053,43.7427,43.7053,43.7115,5500.0
2014-05-16 14:35:00,70.05,70.07,70.02,70.05,12600.0,43.7178,43.7303,43.6991,43.7178,12600.0
2014-05-16 14:40:00,70.05,70.06,70.01,70.04,5200.0,43.7178,43.724,43.6928,43.7115,5200.0
2014-05-16 14:45:00,70.04,70.08,70.04,70.07,10800.0,43.7115,43.7365,43.7115,43.7303,10800.0
2014-05-16 14:50:00,70.08,70.18,70.08,70.18,7000.0,43.7365,43.7989,43.7365,43.7989,7000.0
2014-05-16 14:55:00,70.17,70.24,70.15,70.24,6300.0,43.7927,43.8364,43.7802,43.8364,6300.0
2014-05-16 15:00:00,70.25,70.25,70.18,70.19,8100.0,43.8426,43.8426,43.7989,43.8052,8100.0
2014-05-16 15:05:00,70.19,70.2,70.17,70.19,3200.0,43.8052,43.8114,43.7927,43.8052,3200.0
2014-05-16 15:10:00,70.2,70.21,70.16,70.16,5400.0,43.8114,43.8176,43.7864,43.7864,5400.0
2014-05-16 15:15:00,70.17,70.19,70.15,70.18,9100.0,43.7927,43.8052,43.7802,43.7989,9100.0
2014-05-16 15:20:00,70.17,70.17,70.11,70.12,9200.0,43.7927,43.7927,43.7552,43.7615,9200.0
2014-05-16 15:25:00,70.12,70.15,70.11,70.13,8100.0,43.7615,43.7802,43.7552,43.7677,8100.0
2014-05-16 15:30:00,70.14,70.24,70.14,70.2,15000.0,43.7739,43.8364,43.7739,43.8114,15000.0
2014-05-16 15:35:00,70.2,70.26,70.19,70.19,16200.0,43.8114,43.8488,43.8052,43.8052,16200.0
2014-05-16 15:40:00,70.2,70.26,70.2,70.23,17900.0,43.8114,43.8488,43.8114,43.8301,17900.0
2014-05-16 15:45:00,70.23,70.28,70.2,70.27,31200.0,43.8301,43.8613,43.8114,43.8551,31200.0
2014-05-16 15:50:00,70.28,70.34,70.27,70.34,44300.0,43.8613,43.8988,43.8551,43.8988,44300.0
2014-05-16 15:55:00,70.34,70.37,70.27,70.33,97900.0,43.8988,43.9175,43.8551,43.8925,97900.0
2014-05-19 09:30:00,70.21,70.26,70.1,70.17,34800.0,43.8176,43.8488,43.749,43.7927,34800.0
2014-05-19 09:35:00,70.16,70.17,69.77,69.88,14600.0,43.7864,43.7927,43.543,43.6117,14600.0
2014-05-19 09:40:00,69.92,69.94,69.8,69.82,12000.0,43.6366,43.6491,43.5618,43.5742,12000.0
2014-05-19 09:45:00,69.83,69.86,69.79,69.83,24400.0,43.5805,43.5992,43.5555,43.5805,24400.0
2014-05-19 09:50:00,69.84,69.95,69.83,69.86,35600.0,43.5867,43.6554,43.5805,43.5992,35600.0
2014-05-19 09:55:00,69.84,69.96,69.81,69.94,20900.0,43.5867,43.6616,43.568,43.6491,20900.0
2014-05-19 10:00:00,69.92,69.96,69.79,69.83,20400.0,43.6366,43.6616,43.5555,43.5805,20400.0
2014-05-19 10:05:00,69.83,69.85,69.77,69.78,8400.0,43.5805,43.593,43.543,43.5493,8400.0
2014-05-19 10:10:00,69.79,69.79,69.59,69.65,19300.0,43.5555,43.5555,43.4307,43.4681,19300.0
2014-05-19 10:15:00,69.65,69.65,69.59,69.62,20700.0,43.4681,43.4681,43.4307,43.4494,20700.0
2014-05-19 10:20:00,69.62,69.63,69.54,69.62,23700.0,43.4494,43.4557,43.3995,43.4494,23700.0
2014-05-19 10:25:00,69.62,69.62,69.55,69.58,13800.0,43.4494,43.4494,43.4057,43.4245,13800.0
2014-05-19 10:30:00,69.57,69.58,69.45,69.48,21200.0,43.4182,43.4245,43.3433,43.362,21200.0
2014-05-19 10:35:00,69.49,69.49,69.45,69.47,11700.0,43.3683,43.3683,43.3433,43.3558,11700.0
2014-05-19 10:40:00,69.47,69.47,69.37,69.39,71500.0,43.3558,43.3558,43.2934,43.3059,71500.0
2014-05-19 10:45:00,69.37,69.39,69.26,69.39,22300.0,43.2934,43.3059,43.2247,43.3059,22300.0
2014-05-19 10:50:00,69.39,69.51,69.39,69.51,15900.0,43.3059,43.3808,43.3059,43.3808,15900.0
2014-05-19 10:55:00,69.52,69.53,69.39,69.4,19600.0,43.387,43.3933,43.3059,43.3121,19600.0
2014-05-19 11:00:00,69.4,69.41,69.36,69.36,10000.0,43.3121,43.3184,43.2872,43.2872,10000.0
2014-05-19 11:05:00,69.37,69.37,69.3,69.31,40900.0,43.2934,43.2934,43.2497,43.256,40900.0
2014-05-19 11:10:00,69.31,69.42,69.28,69.39,18000.0,43.256,43.3246,43.2372,43.3059,18000.0
2014-05-19 11:15:00,69.4,69.4,69.34,69.35,12800.0,43.3121,43.3121,43.2747,43.2809,12800.0
2014-05-19 11:20:00,69.35,69.35,69.25,69.28,17700.0,43.2809,43.2809,43.2185,43.2372,17700.0
2014-05-19 11:25:00,69.29,69.45,69.29,69.44,18900.0,43.2435,43.3433,43.2435,43.3371,18900.0
2014-05-19 11:30:00,69.45,69.48,69.42,69.43,32200.0,43.3433,43.362,43.3246,43.3308,32200.0
2014-05-19 11:35:00,69.43,69.45,69.39,69.42,16200.0,43.3308,43.3433,43.3059,43.3246,16200.0
2014-05-19 11:40:00,69.43,69.44,69.36,69.37,9200.0,43.3308,43.3371,43.2872,43.2934,9200.0
2014-05-19 11:45:00,69.36,69.36,69.32,69.33,12200.0,43.2872,43.2872,43.2622,43.2684,12200.0
2014-05-19 11:50:00,69.32,69.38,69.31,69.38,27100.0,43.2622,43.2996,43.256,43.2996,27100.0
2014-05-19 11:55:00,69.38,69.38,69.36,69.36,11500.0,43.2996,43.2996,43.2872,43.2872,11500.0
2014-05-19 12:00:00,69.37,69.49,69.36,69.46,21300.0,43.2934,43.3683,43.2872,43.3496,21300.0
2014-05-19 12:05:00,69.46,69.46,69.35,69.39,31800.0,43.3496,43.3496,43.2809,43.3059,31800.0
2014-05-19 12:10:00,69.39,69.45,69.39,69.42,9100.0,43.3059,43.3433,43.3059,43.3246,9100.0
2014-05-19 12:15:00,69.4,69.42,69.37,69.39,11400.0,43.3121,43.3246,43.2934,43.3059,11400.0
2014-05-19 12:20:00,69.38,69.4,69.34,69.36,9200.0,43.2996,43.3121,43.2747,43.2872,9200.0
2014-05-19 12:25:00,69.35,69.35,69.25,69.27,13400.0,43.2809,43.2809,43.2185,43.231,13400.0
2014-05-19 12:30:00,69.26,69.28,69.21,69.22,40400.0,43.2247,43.2372,43.1935,43.1998,40400.0
2014-05-19 12:35:00,69.22,69.25,69.15,69.16,19100.0,43.1998,43.2185,43.1561,43.1623,19100.0
2014-05-19 12:40:00,69.16,69.16,69.11,69.11,18300.0,43.1623,43.1623,43.1311,43.1311,18300.0
2014-05-19 12:45:00,69.12,69.15,69.07,69.12,55700.0,43.1374,43.1561,43.1062,43.1374,55700.0
2014-05-19 12:50:00,69.14,69.2,69.14,69.17,6200.0,43.1499,43.1873,43.1499,43.1686,6200.0
2014-05-19 12:55:00,69.16,69.18,69.12,69.18,8200.0,43.1623,43.1748,43.1374,43.1748,8200.0
2014-05-19 13:00:00,69.18,69.18,69.13,69.16,9300.0,43.1748,43.1748,43.1436,43.1623,9300.0
2014-05-19 13:05:00,69.17,69.19,69.17,69.17,11700.0,43.1686,43.1811,43.1686,43.1686,11700.0
2014-05-19 13:10:00,69.18,69.24,69.16,69.22,11900.0,43.1748,43.2123,43.1623,43.1998,11900.0
2014-05-19 13:15:00,69.22,69.22,69.15,69.16,11600.0,43.1998,43.1998,43.1561,43.1623,11600.0
2014-05-19 13:20:00,69.17,69.17,69.13,69.14,13700.0,43.1686,43.1686,43.1436,43.1499,13700.0
2014-05-19 13:25:00,69.14,69.15,69.1,69.14,10200.0,43.1499,43.1561,43.1249,43.1499,10200.0
2014-05-19 13:30:00,69.14,69.23,69.13,69.22,9000.0,43.1499,43.206,43.1436,43.1998,9000.0
2014-05-19 13:35:00,69.22,69.26,69.21,69.24,16200.0,43.1998,43.2247,43.1935,43.2123,16200.0
2014-05-19 13:40:00,69.24,69.25,69.18,69.18,11300.0,43.2123,43.2185,43.1748,43.1748,11300.0
2014-05-19 13:45:00,69.16,69.19,69.16,69.19,15400.0,43.1623,43.1811,43.1623,43.1811,15400.0
2014-05-19 13:50:00,69.19,69.21,69.17,69.18,10600.0,43.1811,43.1935,43.1686,43.1748,10600.0
2014-05-19 13:55:00,69.18,69.22,69.16,69.19,13100.0,43.1748,43.1998,43.1623,43.1811,13100.0
2014-05-19 14:00:00,69.19,69.21,69.16,69.18,16000.0,43.1811,43.1935,43.1623,43.1748,16000.0
2014-05-19 14:05:00,69.17,69.18,69.12,69.13,14300.0,43.1686,43.1748,43.1374,43.1436,14300.0
2014-05-19 14:10:00,69.14,69.16,69.13,69.13,19000.0,43.1499,43.1623,43.1436,43.1436,19000.0
2014-05-19 14:15:00,69.13,69.14,69.11,69.12,15900.0,43.1436,43.1499,43.1311,43.1374,15900.0
2014-05-19 14:20:00,69.12,69.2,69.11,69.2,10900.0,43.1374,43.1873,43.1311,43.1873,10900.0
2014-05-19 14:25:00,69.21,69.23,69.16,69.17,18800.0,43.1935,43.206,43.1623,43.1686,18800.0
2014-05-19 14:30:00,69.17,69.17,69.15,69.16,13000.0,43.1686,43.1686,43.1561,43.1623,13000.0
2014-05-19 14:35:00,69.16,69.17,69.15,69.17,11700.0,43.1623,43.1686,43.1561,43.1686,11700.0
2014-05-19 14:40:00,69.16,69.2,69.15,69.15,13100.0,43.1623,43.1873,43.1561,43.1561,13100.0
2014-05-19 14:45:00,69.17,69.2,69.16,69.19,13500.0,43.1686,43.1873,43.1623,43.1811,13500.0
2014-05-19 14:50:00,69.19,69.19,69.17,69.17,7000.0,43.1811,43.1811,43.1686,43.1686,7000.0
2014-05-19 14:55:00,69.18,69.18,69.15,69.17,16200.0,43.1748,43.1748,43.1561,43.1686,16200.0
2014-05-19 15:00:00,69.17,69.2,69.16,69.17,20100.0,43.1686,43.1873,43.1623,43.1686,20100.0
2014-05-19 15:05:00,69.16,69.18,69.13,69.13,22000.0,43.1623,43.1748,43.1436,43.1436,22000.0
2014-05-19 15:10:00,69.14,69.14,69.1,69.12,32300.0,43.1499,43.1499,43.1249,43.1374,32300.0
2014-05-19 15:15:00,69.11,69.12,69.07,69.12,31300.0,43.1311,43.1374,43.1062,43.1374,31300.0
2014-05-19 15:20:00,69.13,69.15,69.02,69.04,80300.0,43.1436,43.1561,43.075,43.0874,80300.0
2014-05-19 15:25:00,69.04,69.05,68.99,68.99,37200.0,43.0874,43.0937,43.0562,43.0562,37200.0
2014-05-19 15:30:00,68.99,69.07,68.99,69.06,32200.0,43.0562,43.1062,43.0562,43.0999,32200.0
2014-05-19 15:35:00,69.06,69.06,69.01,69.05,24900.0,43.0999,43.0999,43.0687,43.0937,24900.0
2014-05-19 15:40:00,69.05,69.05,69.0,69.0,23700.0,43.0937,43.0937,43.0625,43.0625,23700.0
2014-05-19 15:45:00,69.01,69.07,69.0,69.07,36500.0,43.0687,43.1062,43.0625,43.1062,36500.0
2014-05-19 15:50:00,69.06,69.07,69.04,69.04,62900.0,43.0999,43.1062,43.0874,43.0874,62900.0
2014-05-19 15:55:00,69.04,69.06,69.03,69.05,106200.0,43.0874,43.0999,43.0812,43.0937,106200.0
2014-05-20 09:30:00,69.18,69.5,69.07,69.48,57800.0,43.1748,43.3745,43.1062,43.362,57800.0
2014-05-20 09:35:00,69.46,69.65,69.24,69.28,31800.0,43.3496,43.4681,43.2123,43.2372,31800.0
2014-05-20 09:40:00,69.27,69.6,69.24,69.51,18900.0,43.231,43.4369,43.2123,43.3808,18900.0
2014-05-20 09:45:00,69.5,69.53,69.27,69.31,23500.0,43.3745,43.3933,43.231,43.256,23500.0
2014-05-20 09:50:00,69.33,69.4,69.21,69.36,13700.0,43.2684,43.3121,43.1935,43.2872,13700.0
2014-05-20 09:55:00,69.36,69.36,69.24,69.27,41300.0,43.2872,43.2872,43.2123,43.231,41300.0
2014-05-20 10:00:00,69.26,69.36,69.23,69.36,90000.0,43.2247,43.2872,43.206,43.2872,90000.0
2014-05-20 10:05:00,69.38,69.4,69.3,69.35,13300.0,43.2996,43.3121,43.2497,43.2809,13300.0
2014-05-20 10:10:00,69.33,69.47,69.3,69.31,13100.0,43.2684,43.3558,43.2497,43.256,13100.0
2014-05-20 10:15:00,69.31,69.32,69.25,69.27,15800.0,43.256,43.2622,43.2185,43.231,15800.0
2014-05-20 10:20:00,69.27,69.31,69.23,69.24,13000.0,43.231,43.256,43.206,43.2123,13000.0
2014-05-20 10:25:00,69.24,69.27,69.22,69.25,18700.0,43.2123,43.231,43.1998,43.2185,18700.0
2014-05-20 10:30:00,69.26,69.32,69.26,69.28,24100.0,43.2247,43.2622,43.2247,43.2372,24100.0
2014-05-20 10:35:00,69.27,69.27,69.07,69.07,38800.0,43.231,43.231,43.1062,43.1062,38800.0
2014-05-20 10:40:00,69.07,69.15,69.02,69.08,24800.0,43.1062,43.1561,43.075,43.1124,24800.0
2014-05-20 10:45:00,69.07,69.08,69.01,69.02,12500.0,43.1062,43.1124,43.0687,43.075,12500.0
2014-05-20 10:50:00,69.01,69.05,68.91,69.05,30600.0,43.0687,43.0937,43.0063,43.0937,30600.0
2014-05-20 10:55:00,69.06,69.11,69.04,69.07,12000.0,43.0999,43.1311,43.0874,43.1062,12000.0
2014-05-20 11:00:00,69.05,69.05,68.95,68.96,6000.0,43.0937,43.0937,43.0313,43.0375,6000.0
2014-05-20 11:05:00,68.95,68.98,68.92,68.98,17600.0,43.0313,43.05,43.0126,43.05,17600.0
2014-05-20 11:10:00,68.99,69.01,68.94,69.0,14900.0,43.0562,43.0687,43.025,43.0625,14900.0
2014-05-20 11:15:00,69.02,69.09,69.02,69.03,11600.0,43.075,43.1187,43.075,43.0812,11600.0
2014-05-20 11:20:00,69.02,69.08,69.02,69.05,11800.0,43.075,43.1124,43.075,43.0937,11800.0
2014-05-20 11:25:00,69.04,69.08,69.03,69.03,11800.0,43.0874,43.1124,43.0812,43.0812,11800.0
2014-05-20 11:30:00,69.03,69.06,69.0,69.05,14500.0,43.0812,43.0999,43.0625,43.0937,14500.0
2014-05-20 11:35:00,69.04,69.05,69.01,69.02,19600.0,43.0874,43.0937,43.0687,43.075,19600.0
2014-05-20 11:40:00,69.01,69.03,68.91,68.91,19000.0,43.0687,43.0812,43.0063,43.0063,19000.0
2014-05-20 11:45:00,68.91,68.96,68.89,68.93,25600.0,43.0063,43.0375,42.9938,43.0188,25600.0
2014-05-20 11:50:00,68.94,68.96,68.85,68.95,16800.0,43.025,43.0375,42.9689,43.0313,16800.0
2014-05-20 11:55:00,68.95,68.95,68.82,68.82,14400.0,43.0313,43.0313,42.9501,42.9501,14400.0
2014-05-20 12:00:00,68.81,68.85,68.8,68.83,15800.0,42.9439,42.9689,42.9377,42.9564,15800.0
2014-05-20 12:05:00,68.83,68.84,68.75,68.76,18900.0,42.9564,42.9626,42.9065,42.9127,18900.0
2014-05-20 12:10:00,68.76,68.77,68.7,68.75,18100.0,42.9127,42.9189,42.8753,42.9065,18100.0
2014-05-20 12:15:00,68.75,68.79,68.74,68.79,10000.0,42.9065,42.9314,42.9002,42.9314,10000.0
2014-05-20 12:20:00,68.79,68.85,68.79,68.8,7300.0,42.9314,42.9689,42.9314,42.9377,7300.0
2014-05-20 12:25:00,68.79,68.81,68.74,68.74,10900.0,42.9314,42.9439,42.9002,42.9002,10900.0
2014-05-20 12:30:00,68.75,68.82,68.75,68.81,6700.0,42.9065,42.9501,42.9065,42.9439,6700.0
2014-05-20 12:35:00,68.83,68.83,68.71,68.72,11200.0,42.9564,42.9564,42.8815,42.8877,11200.0
2014-05-20 12:40:00,68.73,68.76,68.72,68.76,8300.0,42.894,42.9127,42.8877,42.9127,8300.0
2014-05-20 12:45:00,68.76,68.78,68.74,68.78,7300.0,42.9127,42.9252,42.9002,42.9252,7300.0
2014-05-20 12:50:00,68.78,68.8,68.72,68.74,10700.0,42.9252,42.9377,42.8877,42.9002,10700.0
2014-05-20 12:55:00,68.73,68.82,68.72,68.82,13500.0,42.894,42.9501,42.8877,42.9501,13500.0
2014-05-20 13:00:00,68.8,68.85,68.78,68.85,6800.0,42.9377,42.9689,42.9252,42.9689,6800.0
2014-05-20 13:05:00,68.86,68.97,68.86,68.86,13500.0,42.9751,43.0438,42.9751,42.9751,13500.0
2014-05-20 13:10:00,68.86,68.87,68.79,68.79,7300.0,42.9751,42.9814,42.9314,42.9314,7300.0
2014-05-20 13:15:00,68.79,68.91,68.78,68.89,10900.0,42.9314,43.0063,42.9252,42.9938,10900.0
2014-05-20 13:20:00,68.88,68.98,68.86,68.96,7000.0,42.9876,43.05,42.9751,43.0375,7000.0
2014-05-20 13:25:00,68.96,68.98,68.92,68.92,10000.0,43.0375,43.05,43.0126,43.0126,10000.0
2014-05-20 13:30:00,68.93,68.95,68.92,68.92,8700.0,43.0188,43.0313,43.0126,43.0126,8700.0
2014-05-20 13:35:00,68.91,68.95,68.9,68.93,10300.0,43.0063,43.0313,43.0001,43.0188,10300.0
2014-05-20 13:40:00,68.94,68.94,68.84,68.9,29400.0,43.025,43.025,42.9626,43.0001,29400.0
2014-05-20 13:45:00,68.9,68.92,68.84,68.84,7500.0,43.0001,43.0126,42.9626,42.9626,7500.0
2014-05-20 13:50:00,68.84,68.93,68.83,68.92,7400.0,42.9626,43.0188,42.9564,43.0126,7400.0
2014-05-20 13:55:00,68.91,68.92,68.82,68.84,9800.0,43.0063,43.0126,42.9501,42.9626,9800.0
2014-05-20 14:00:00,68.84,68.96,68.84,68.94,15000.0,42.9626,43.0375,42.9626,43.025,15000.0
2014-05-20 14:05:00,68.93,68.95,68.9,68.9,5500.0,43.0188,43.0313,43.0001,43.0001,5500.0
2014-05-20 14:10:00,68.91,68.92,68.82,68.82,12200.0,43.0063,43.0126,42.9501,42.9501,12200.0
2014-05-20 14:15:00,68.82,68.96,68.82,68.92,10000.0,42.9501,43.0375,42.9501,43.0126,10000.0
2014-05-20 14:20:00,68.91,68.97,68.91,68.97,10100.0,43.0063,43.0438,43.0063,43.0438,10100.0
2014-05-20 14:25:00,68.97,68.98,68.92,68.94,10000.0,43.0438,43.05,43.0126,43.025,10000.0
2014-05-20 14:30:00,68.95,68.96,68.89,68.91,10000.0,43.0313,43.0375,42.9938,43.0063,10000.0
2014-05-20 14:35:00,68.91,68.96,68.9,68.9,12400.0,43.0063,43.0375,43.0001,43.0001,12400.0
2014-05-20 14:40:00,68.9,69.04,68.9,69.01,17800.0,43.0001,43.0874,43.0001,43.0687,17800.0
2014-05-20 14:45:00,69.02,69.13,69.01,69.13,12900.0,43.075,43.1436,43.0687,43.1436,12900.0
2014-05-20 14:50:00,69.13,69.13,68.96,68.97,18200.0,43.1436,43.1436,43.0375,43.0438,18200.0
2014-05-20 14:55:00,68.97,69.03,68.95,69.01,19300.0,43.0438,43.0812,43.0313,43.0687,19300.0
2014-05-20 15:00:00,69.01,69.02,68.93,68.95,19700.0,43.0687,43.075,43.0188,43.0313,19700.0
2014-05-20 15:05:00,68.95,68.96,68.91,68.93,21200.0,43.0313,43.0375,43.0063,43.0188,21200.0
2014-05-20 15:10:00,68.93,68.97,68.89,68.9,15500.0,43.0188,43.0438,42.9938,43.0001,15500.0
2014-05-20 15:15:00,68.89,68.97,68.89,68.97,17900.0,42.9938,43.0438,42.9938,43.0438,17900.0
2014-05-20 15:20:00,68.97,68.98,68.87,68.93,32700.0,43.0438,43.05,42.9814,43.0188,32700.0
2014-05-20 15:25:00,68.93,69.03,68.91,68.97,24500.0,43.0188,43.0812,43.0063,43.0438,24500.0
2014-05-20 15:30:00,68.96,68.96,68.92,68.95,21100.0,43.0375,43.0375,43.0126,43.0313,21100.0
2014-05-20 15:35:00,68.94,68.99,68.92,68.95,31600.0,43.025,43.0562,43.0126,43.0313,31600.0
2014-05-20 15:40:00,68.95,68.98,68.95,68.96,50000.0,43.0313,43.05,43.0313,43.0375,50000.0
2014-05-20 15:45:00,68.96,68.98,68.92,68.92,35500.0,43.0375,43.05,43.0126,43.0126,35500.0
2014-05-20 15:50:00,68.92,68.97,68.91,68.96,46900.0,43.0126,43.0438,43.0063,43.0375,46900.0
2014-05-20 15:55:00,68.96,68.96,68.9,68.91,62100.0,43.0375,43.0375,43.0001,43.0063,62100.0
2014-05-21 09:30:00,69.1,69.1,68.94,69.01,27400.0,43.1249,43.1249,43.025,43.0687,27400.0
2014-05-21 09:35:00,69.08,69.23,69.04,69.13,13100.0,43.1124,43.206,43.0874,43.1436,13100.0
2014-05-21 09:40:00,69.17,69.26,69.14,69.21,13700.0,43.1686,43.2247,43.1499,43.1935,13700.0
2014-05-21 09:45:00,69.15,69.21,69.0,69.01,19700.0,43.1561,43.1935,43.0625,43.0687,19700.0
2014-05-21 09:50:00,69.02,69.02,68.85,68.88,25500.0,43.075,43.075,42.9689,42.9876,25500.0
2014-05-21 09:55:00,68.89,68.92,68.83,68.84,15100.0,42.9938,43.0126,42.9564,42.9626,15100.0
2014-05-21 10:00:00,68.85,68.98,68.84,68.97,23000.0,42.9689,43.05,42.9626,43.0438,23000.0
2014-05-21 10:05:00,68.98,69.04,68.91,68.92,17000.0,43.05,43.0874,43.0063,43.0126,17000.0
2014-05-21 10:10:00,68.92,68.98,68.9,68.97,13500.0,43.0126,43.05,43.0001,43.0438,13500.0
2014-05-21 10:15:00,68.98,69.08,68.98,69.01,9100.0,43.05,43.1124,43.05,43.0687,9100.0
2014-05-21 10:20:00,69.02,69.03,68.9,68.9,23800.0,43.075,43.0812,43.0001,43.0001,23800.0
2014-05-21 10:25:00,68.91,68.97,68.9,68.96,10900.0,43.0063,43.0438,43.0001,43.0375,10900.0
2014-05-21 10:30:00,68.98,69.01,68.92,68.99,11700.0,43.05,43.0687,43.0126,43.0562,11700.0
2014-05-21 10:35:00,68.99,69.02,68.89,68.9,14000.0,43.0562,43.075,42.9938,43.0001,14000.0
2014-05-21 10:40:00,68.91,68.94,68.87,68.87,8000.0,43.0063,43.025,42.9814,42.9814,8000.0
2014-05-21 10:45:00,68.86,68.86,68.81,68.81,22100.0,42.9751,42.9751,42.9439,42.9439,22100.0
2014-05-21 10:50:00,68.83,68.94,68.81,68.94,13300.0,42.9564,43.025,42.9439,43.025,13300.0
2014-05-21 10:55:00,68.95,68.97,68.9,68.9,7600.0,43.0313,43.0438,43.0001,43.0001,7600.0
2014-05-21 11:00:00,68.89,68.89,68.79,68.8,22900.0,42.9938,42.9938,42.9314,42.9377,22900.0
2014-05-21 11:05:00,68.78,68.87,68.78,68.83,17200.0,42.9252,42.9814,42.9252,42.9564,17200.0
2014-05-21 11:10:00,68.84,68.87,68.8,68.8,12800.0,42.9626,42.9814,42.9377,42.9377,12800.0
2014-05-21 11:15:00,68.81,68.82,68.76,68.77,13900.0,42.9439,42.9501,42.9127,42.9189,13900.0
2014-05-21 11:20:00,68.78,68.93,68.78,68.93,10000.0,42.9252,43.0188,42.9252,43.0188,10000.0
2014-05-21 11:25:00,68.93,68.99,68.92,68.97,12400.0,43.0188,43.0562,43.0126,43.0438,12400.0
2014-05-21 11:30:00,68.98,69.07,68.97,69.0,17500.0,43.05,43.1062,43.0438,43.0625,17500.0
2014-05-21 11:35:00,69.0,69.04,68.92,68.96,14300.0,43.0625,43.0874,43.0126,43.0375,14300.0
2014-05-21 11:40:00,68.96,68.96,68.89,68.93,10200.0,43.0375,43.0375,42.9938,43.0188,10200.0
2014-05-21 11:45:00,68.94,68.94,68.88,68.88,5700.0,43.025,43.025,42.9876,42.9876,5700.0
2014-05-21 11:50:00,68.89,68.96,68.89,68.92,9100.0,42.9938,43.0375,42.9938,43.0126,9100.0
2014-05-21 11:55:00,68.91,68.93,68.83,68.84,6200.0,43.0063,43.0188,42.9564,42.9626,6200.0
2014-05-21 12:00:00,68.85,68.88,68.83,68.88,5800.0,42.9689,42.9876,42.9564,42.9876,5800.0
2014-05-21 12:05:00,68.88,68.93,68.88,68.93,6500.0,42.9876,43.0188,42.9876,43.0188,6500.0
2014-05-21 12:10:00,68.93,68.94,68.88,68.92,9800.0,43.0188,43.025,42.9876,43.0126,9800.0
2014-05-21 12:15:00,68.9,68.9,68.87,68.9,4700.0,43.0001,43.0001,42.9814,43.0001,4700.0
2014-05-21 12:20:00,68.9,68.9,68.81,68.81,10700.0,43.0001,43.0001,42.9439,42.9439,10700.0
2014-05-21 12:25:00,68.82,68.83,68.76,68.76,9500.0,42.9501,42.9564,42.9127,42.9127,9500.0
2014-05-21 12:30:00,68.77,68.81,68.75,68.81,13200.0,42.9189,42.9439,42.9065,42.9439,13200.0
2014-05-21 12:35:00,68.81,68.88,68.8,68.88,4400.0,42.9439,42.9876,42.9377,42.9876,4400.0
2014-05-21 12:40:00,68.88,68.9,68.87,68.89,7100.0,42.9876,43.0001,42.9814,42.9938,7100.0
2014-05-21 12:45:00,68.89,68.9,68.84,68.84,8300.0,42.9938,43.0001,42.9626,42.9626,8300.0
2014-05-21 12:50:00,68.85,68.87,68.83,68.83,5100.0,42.9689,42.9814,42.9564,42.9564,5100.0
2014-05-21 12:55:00,68.85,68.85,68.79,68.81,5100.0,42.9689,42.9689,42.9314,42.9439,5100.0
2014-05-21 13:00:00,68.81,68.85,68.81,68.84,4400.0,42.9439,42.9689,42.9439,42.9626,4400.0
2014-05-21 13:05:00,68.84,68.86,68.83,68.84,3900.0,42.9626,42.9751,42.9564,42.9626,3900.0
2014-05-21 13:10:00,68.83,68.83,68.78,68.78,5900.0,42.9564,42.9564,42.9252,42.9252,5900.0
2014-05-21 13:15:00,68.8,68.84,68.78,68.83,9000.0,42.9377,42.9626,42.9252,42.9564,9000.0
2014-05-21 13:20:00,68.83,68.83,68.8,68.81,10200.0,42.9564,42.9564,42.9377,42.9439,10200.0
2014-05-21 13:25:00,68.8,68.85,68.79,68.84,8500.0,42.9377,42.9689,42.9314,42.9626,8500.0
2014-05-21 13:30:00,68.83,68.83,68.81,68.82,3600.0,42.9564,42.9564,42.9439,42.9501,3600.0
2014-05-21 13:35:00,68.81,68.85,68.8,68.84,7100.0,42.9439,42.9689,42.9377,42.9626,7100.0
2014-05-21 13:40:00,68.84,68.87,68.84,68.87,3100.0,42.9626,42.9814,42.9626,42.9814,3100.0
2014-05-21 13:45:00,68.85,68.86,68.79,68.79,6700.0,42.9689,42.9751,42.9314,42.9314,6700.0
2014-05-21 13:50:00,68.8,68.8,68.75,68.76,11100.0,42.9377,42.9377,42.9065,42.9127,11100.0
2014-05-21 13:55:00,68.77,68.81,68.77,68.8,5500.0,42.9189,42.9439,42.9189,42.9377,5500.0
2014-05-21 14:00:00,68.8,68.84,68.76,68.84,11400.0,42.9377,42.9626,42.9127,42.9626,11400.0
2014-05-21 14:05:00,68.84,68.85,68.78,68.78,5600.0,42.9626,42.9689,42.9252,42.9252,5600.0
2014-05-21 14:10:00,68.79,68.79,68.72,68.73,10800.0,42.9314,42.9314,42.8877,42.894,10800.0
2014-05-21 14:15:00,68.74,68.78,68.73,68.74,9100.0,42.9002,42.9252,42.894,42.9002,9100.0
2014-05-21 14:20:00,68.75,68.79,68.74,68.74,8800.0,42.9065,42.9314,42.9002,42.9002,8800.0
2014-05-21 14:25:00,68.74,68.83,68.73,68.82,12200.0,42.9002,42.9564,42.894,42.9501,12200.0
2014-05-21 14:30:00,68.83,68.84,68.8,68.84,22100.0,42.9564,42.9626,42.9377,42.9626,22100.0
2014-05-21 14:35:00,68.85,68.86,68.79,68.81,10100.0,42.9689,42.9751,42.9314,42.9439,10100.0
2014-05-21 14:40:00,68.8,68.88,68.8,68.85,5100.0,42.9377,42.9876,42.9377,42.9689,5100.0
2014-05-21 14:45:00,68.86,68.87,68.85,68.87,4800.0,42.9751,42.9814,42.9689,42.9814,4800.0
2014-05-21 14:50:00,68.86,68.89,68.85,68.88,10000.0,42.9751,42.9938,42.9689,42.9876,10000.0
2014-05-21 14:55:00,68.89,68.91,68.88,68.9,10000.0,42.9938,43.0063,42.9876,43.0001,10000.0
2014-05-21 15:00:00,68.91,68.95,68.9,68.94,9700.0,43.0063,43.0313,43.0001,43.025,9700.0
2014-05-21 15:05:00,68.94,68.94,68.91,68.94,13200.0,43.025,43.025,43.0063,43.025,13200.0
2014-05-21 15:10:00,68.94,69.02,68.93,68.93,13700.0,43.025,43.075,43.0188,43.0188,13700.0
2014-05-21 15:15:00,68.93,69.03,68.93,68.98,51300.0,43.0188,43.0812,43.0188,43.05,51300.0
2014-05-21 15:20:00,68.99,69.01,68.97,68.99,10900.0,43.0562,43.0687,43.0438,43.0562,10900.0
2014-05-21 15:25:00,69.01,69.02,68.97,69.0,18300.0,43.0687,43.075,43.0438,43.0625,18300.0
2014-05-21 15:30:00,69.0,69.03,68.98,69.0,18500.0,43.0625,43.0812,43.05,43.0625,18500.0
2014-05-21 15:35:00,69.01,69.01,68.96,68.96,22300.0,43.0687,43.0687,43.0375,43.0375,22300.0
2014-05-21 15:40:00,68.96,69.01,68.95,69.0,25600.0,43.0375,43.0687,43.0313,43.0625,25600.0
2014-05-21 15:45:00,69.0,69.0,68.95,68.96,57200.0,43.0625,43.0625,43.0313,43.0375,57200.0
2014-05-21 15:50:00,68.96,68.98,68.92,68.97,78100.0,43.0375,43.05,43.0126,43.0438,78100.0
2014-05-21 15:55:00,68.98,68.99,68.96,68.97,76400.0,43.05,43.0562,43.0375,43.0438,76400.0
2014-05-22 09:30:00,69.16,69.17,69.0,69.14,46500.0,43.1623,43.1686,43.0625,43.1499,46500.0
2014-05-22 09:35:00,69.14,69.16,69.01,69.16,39700.0,43.1499,43.1623,43.0687,43.1623,39700.0
2014-05-22 09:40:00,69.1,69.3,68.96,69.29,8500.0,43.1249,43.2497,43.0375,43.2435,8500.0
2014-05-22 09:45:00,69.24,69.37,69.23,69.24,8900.0,43.2123,43.2934,43.206,43.2123,8900.0
2014-05-22 09:50:00,69.23,69.23,69.08,69.13,4700.0,43.206,43.206,43.1124,43.1436,4700.0
2014-05-22 09:55:00,69.14,69.16,69.13,69.13,4700.0,43.1499,43.1623,43.1436,43.1436,4700.0
2014-05-22 10:00:00,69.15,69.2,69.13,69.18,7200.0,43.1561,43.1873,43.1436,43.1748,7200.0
2014-05-22 10:05:00,69.17,69.21,69.14,69.14,14700.0,43.1686,43.1935,43.1499,43.1499,14700.0
2014-05-22 10:10:00,69.13,69.14,69.06,69.09,12500.0,43.1436,43.1499,43.0999,43.1187,12500.0
2014-05-22 10:15:00,69.08,69.16,69.07,69.14,18100.0,43.1124,43.1623,43.1062,43.1499,18100.0
2014-05-22 10:20:00,69.14,69.23,69.12,69.21,36200.0,43.1499,43.206,43.1374,43.1935,36200.0
2014-05-22 10:25:00,69.22,69.3,69.22,69.24,10100.0,43.1998,43.2497,43.1998,43.2123,10100.0
2014-05-22 10:30:00,69.25,69.31,69.25,69.29,10900.0,43.2185,43.256,43.2185,43.2435,10900.0
2014-05-22 10:35:00,69.29,69.41,69.29,69.41,13200.0,43.2435,43.3184,43.2435,43.3184,13200.0
2014-05-22 10:40:00,69.41,69.42,69.37,69.39,13200.0,43.3184,43.3246,43.2934,43.3059,13200.0
2014-05-22 10:45:00,69.39,69.44,69.38,69.44,8000.0,43.3059,43.3371,43.2996,43.3371,8000.0
2014-05-22 10:50:00,69.45,69.53,69.44,69.51,20000.0,43.3433,43.3933,43.3371,43.3808,20000.0
2014-05-22 10:55:00,69.51,69.58,69.48,69.54,15300.0,43.3808,43.4245,43.362,43.3995,15300.0
2014-05-22 11:00:00,69.54,69.65,69.54,69.62,20700.0,43.3995,43.4681,43.3995,43.4494,20700.0
2014-05-22 11:05:00,69.62,69.62,69.55,69.59,10500.0,43.4494,43.4494,43.4057,43.4307,10500.0
2014-05-22 11:10:00,69.59,69.63,69.57,69.63,8800.0,43.4307,43.4557,43.4182,43.4557,8800.0
2014-05-22 11:15:00,69.63,69.63,69.54,69.54,5500.0,43.4557,43.4557,43.3995,43.3995,5500.0
2014-05-22 11:20:00,69.54,69.6,69.54,69.59,8500.0,43.3995,43.4369,43.3995,43.4307,8500.0
2014-05-22 11:25:00,69.59,69.63,69.58,69.62,26000.0,43.4307,43.4557,43.4245,43.4494,26000.0
2014-05-22 11:30:00,69.62,69.67,69.56,69.56,17700.0,43.4494,43.4806,43.412,43.412,17700.0
2014-05-22 11:35:00,69.56,69.56,69.53,69.55,28900.0,43.412,43.412,43.3933,43.4057,28900.0
2014-05-22 11:40:00,69.54,69.58,69.49,69.58,11300.0,43.3995,43.4245,43.3683,43.4245,11300.0
2014-05-22 11:45:00,69.57,69.66,69.57,69.66,7800.0,43.4182,43.4744,43.4182,43.4744,7800.0
2014-05-22 11:50:00,69.67,69.75,69.66,69.73,28500.0,43.4806,43.5306,43.4744,43.5181,28500.0
2014-05-22 11:55:00,69.74,69.82,69.74,69.79,20400.0,43.5243,43.5742,43.5243,43.5555,20400.0
2014-05-22 12:00:00,69.79,69.81,69.77,69.81,10100.0,43.5555,43.568,43.543,43.568,10100.0
2014-05-22 12:05:00,69.81,69.83,69.76,69.78,4200.0,43.568,43.5805,43.5368,43.5493,4200.0
2014-05-22 12:10:00,69.78,69.8,69.78,69.8,2400.0,43.5493,43.5618,43.5493,43.5618,2400.0
2014-05-22 12:15:00,69.79,69.86,69.79,69.86,9200.0,43.5555,43.5992,43.5555,43.5992,9200.0
2014-05-22 12:20:00,69.86,69.91,69.86,69.9,7700.0,43.5992,43.6304,43.5992,43.6242,7700.0
2014-05-22 12:25:00,69.89,69.95,69.87,69.95,34700.0,43.6179,43.6554,43.6054,43.6554,34700.0
2014-05-22 12:30:00,69.96,69.98,69.91,69.91,41300.0,43.6616,43.6741,43.6304,43.6304,41300.0
2014-05-22 12:35:00,69.92,70.0,69.92,69.99,16400.0,43.6366,43.6866,43.6366,43.6803,16400.0
2014-05-22 12:40:00,70.0,70.0,69.96,69.99,14900.0,43.6866,43.6866,43.6616,43.6803,14900.0
2014-05-22 12:45:00,69.98,70.02,69.98,70.01,15200.0,43.6741,43.6991,43.6741,43.6928,15200.0
2014-05-22 12:50:00,70.02,70.12,70.02,70.07,21700.0,43.6991,43.7615,43.6991,43.7303,21700.0
2014-05-22 12:55:00,70.08,70.08,70.0,70.05,9300.0,43.7365,43.7365,43.6866,43.7178,9300.0
2014-05-22 13:00:00,70.04,70.13,70.04,70.12,11400.0,43.7115,43.7677,43.7115,43.7615,11400.0
2014-05-22 13:05:00,70.12,70.13,70.06,70.08,6200.0,43.7615,43.7677,43.724,43.7365,6200.0
2014-05-22 13:10:00,70.08,70.1,70.03,70.04,6200.0,43.7365,43.749,43.7053,43.7115,6200.0
2014-05-22 13:15:00,70.03,70.09,70.03,70.09,2900.0,43.7053,43.7427,43.7053,43.7427,2900.0
2014-05-22 13:20:00,70.1,70.1,69.99,70.0,6000.0,43.749,43.749,43.6803,43.6866,6000.0
2014-05-22 13:25:00,69.99,70.03,69.99,70.02,5400.0,43.6803,43.7053,43.6803,43.6991,5400.0
2014-05-22 13:30:00,70.0,70.01,69.97,70.0,5800.0,43.6866,43.6928,43.6679,43.6866,5800.0
2014-05-22 13:35:00,70.02,70.02,69.94,69.94,5900.0,43.6991,43.6991,43.6491,43.6491,5900.0
2014-05-22 13:40:00,69.94,69.98,69.91,69.91,6500.0,43.6491,43.6741,43.6304,43.6304,6500.0
2014-05-22 13:45:00,69.91,69.93,69.89,69.92,4200.0,43.6304,43.6429,43.6179,43.6366,4200.0
2014-05-22 13:50:00,69.92,69.93,69.87,69.92,5700.0,43.6366,43.6429,43.6054,43.6366,5700.0
2014-05-22 13:55:00,69.92,69.93,69.87,69.87,6600.0,43.6366,43.6429,43.6054,43.6054,6600.0
2014-05-22 14:00:00,69.86,69.9,69.84,69.86,12800.0,43.5992,43.6242,43.5867,43.5992,12800.0
2014-05-22 14:05:00,69.86,69.88,69.84,69.87,6500.0,43.5992,43.6117,43.5867,43.6054,6500.0
2014-05-22 14:10:00,69.86,69.86,69.84,69.86,3800.0,43.5992,43.5992,43.5867,43.5992,3800.0
2014-05-22 14:15:00,69.86,69.86,69.81,69.82,6300.0,43.5992,43.5992,43.568,43.5742,6300.0
2014-05-22 14:20:00,69.82,69.87,69.82,69.87,4400.0,43.5742,43.6054,43.5742,43.6054,4400.0
2014-05-22 14:25:00,69.86,69.88,69.85,69.85,5700.0,43.5992,43.6117,43.593,43.593,5700.0
2014-05-22 14:30:00,69.86,69.88,69.85,69.88,6500.0,43.5992,43.6117,43.593,43.6117,6500.0
2014-05-22 14:35:00,69.89,69.95,69.89,69.9,8300.0,43.6179,43.6554,43.6179,43.6242,8300.0
2014-05-22 14:40:00,69.89,69.9,69.89,69.9,9800.0,43.6179,43.6242,43.6179,43.6242,9800.0
2014-05-22 14:45:00,69.88,69.91,69.88,69.9,7300.0,43.6117,43.6304,43.6117,43.6242,7300.0
2014-05-22 14:50:00,69.9,69.92,69.88,69.9,12500.0,43.6242,43.6366,43.6117,43.6242,12500.0
2014-05-22 14:55:00,69.89,69.92,69.88,69.92,6600.0,43.6179,43.6366,43.6117,43.6366,6600.0
2014-05-22 15:00:00,69.91,69.91,69.86,69.86,9500.0,43.6304,43.6304,43.5992,43.5992,9500.0
2014-05-22 15:05:00,69.86,69.86,69.8,69.84,5900.0,43.5992,43.5992,43.5618,43.5867,5900.0
2014-05-22 15:10:00,69.83,69.88,69.83,69.88,10200.0,43.5805,43.6117,43.5805,43.6117,10200.0
2014-05-22 15:15:00,69.87,69.9,69.85,69.89,9600.0,43.6054,43.6242,43.593,43.6179,9600.0
2014-05-22 15:20:00,69.89,69.89,69.84,69.84,7900.0,43.6179,43.6179,43.5867,43.5867,7900.0
2014-05-22 15:25:00,69.84,69.85,69.83,69.83,8200.0,43.5867,43.593,43.5805,43.5805,8200.0
2014-05-22 15:30:00,69.83,69.87,69.83,69.87,9600.0,43.5805,43.6054,43.5805,43.6054,9600.0
2014-05-22 15:35:00,69.87,69.89,69.86,69.86,13400.0,43.6054,43.6179,43.5992,43.5992,13400.0
2014-05-22 15:40:00,69.86,69.89,69.84,69.89,17500.0,43.5992,43.6179,43.5867,43.6179,17500.0
2014-05-22 15:45:00,69.88,69.88,69.81,69.85,23900.0,43.6117,43.6117,43.568,43.593,23900.0
2014-05-22 15:50:00,69.84,69.86,69.82,69.82,20200.0,43.5867,43.5992,43.5742,43.5742,20200.0
2014-05-22 15:55:00,69.82,69.85,69.8,69.83,71600.0,43.5742,43.593,43.5618,43.5805,71600.0
2014-05-23 09:30:00,69.94,69.94,69.65,69.72,63100.0,43.6491,43.6491,43.4681,43.5118,63100.0
2014-05-23 09:35:00,69.73,69.85,69.65,69.78,30000.0,43.5181,43.593,43.4681,43.5493,30000.0
2014-05-23 09:40:00,69.8,69.88,69.69,69.76,28600.0,43.5618,43.6117,43.4931,43.5368,28600.0
2014-05-23 09:45:00,69.77,70.0,69.77,70.0,47400.0,43.543,43.6866,43.543,43.6866,47400.0
2014-05-23 09:50:00,69.97,69.99,69.84,69.87,33100.0,43.6679,43.6803,43.5867,43.6054,33100.0
2014-05-23 09:55:00,69.87,69.91,69.8,69.86,38400.0,43.6054,43.6304,43.5618,43.5992,38400.0
2014-05-23 10:00:00,69.86,69.9,69.75,69.79,50900.0,43.5992,43.6242,43.5306,43.5555,50900.0
2014-05-23 10:05:00,69.8,69.85,69.78,69.81,19000.0,43.5618,43.593,43.5493,43.568,19000.0
2014-05-23 10:10:00,69.82,69.86,69.79,69.84,20000.0,43.5742,43.5992,43.5555,43.5867,20000.0
2014-05-23 10:15:00,69.84,69.84,69.72,69.82,24400.0,43.5867,43.5867,43.5118,43.5742,24400.0
2014-05-23 10:20:00,69.81,69.89,69.81,69.84,21900.0,43.568,43.6179,43.568,43.5867,21900.0
2014-05-23 10:25:00,69.84,69.95,69.84,69.94,36900.0,43.5867,43.6554,43.5867,43.6491,36900.0
2014-05-23 10:30:00,69.96,69.99,69.88,69.89,34100.0,43.6616,43.6803,43.6117,43.6179,34100.0
2014-05-23 10:35:00,69.9,69.93,69.88,69.92,13900.0,43.6242,43.6429,43.6117,43.6366,13900.0
2014-05-23 10:40:00,69.92,69.93,69.82,69.82,37800.0,43.6366,43.6429,43.5742,43.5742,37800.0
2014-05-23 10:45:00,69.83,69.88,69.78,69.82,21400.0,43.5805,43.6117,43.5493,43.5742,21400.0
2014-05-23 10:50:00,69.81,69.81,69.72,69.76,13100.0,43.568,43.568,43.5118,43.5368,13100.0
2014-05-23 10:55:00,69.76,69.82,69.73,69.82,14200.0,43.5368,43.5742,43.5181,43.5742,14200.0
2014-05-23 11:00:00,69.82,69.85,69.78,69.82,9400.0,43.5742,43.593,43.5493,43.5742,9400.0
2014-05-23 11:05:00,69.82,69.87,69.8,69.83,14900.0,43.5742,43.6054,43.5618,43.5805,14900.0
2014-05-23 11:10:00,69.85,69.9,69.82,69.88,100500.0,43.593,43.6242,43.5742,43.6117,100500.0
2014-05-23 11:15:00,69.88,69.92,69.8,69.8,35100.0,43.6117,43.6366,43.5618,43.5618,35100.0
2014-05-23 11:20:00,69.83,69.83,69.77,69.77,10400.0,43.5805,43.5805,43.543,43.543,10400.0
2014-05-23 11:25:00,69.77,69.77,69.63,69.64,29400.0,43.543,43.543,43.4557,43.4619,29400.0
2014-05-23 11:30:00,69.64,69.76,69.6,69.76,14600.0,43.4619,43.5368,43.4369,43.5368,14600.0
2014-05-23 11:35:00,69.76,69.76,69.71,69.71,14300.0,43.5368,43.5368,43.5056,43.5056,14300.0
2014-05-23 11:40:00,69.72,69.77,69.72,69.76,12500.0,43.5118,43.543,43.5118,43.5368,12500.0
2014-05-23 11:45:00,69.76,69.81,69.73,69.76,22500.0,43.5368,43.568,43.5181,43.5368,22500.0
2014-05-23 11:50:00,69.75,69.76,69.71,69.72,9900.0,43.5306,43.5368,43.5056,43.5118,9900.0
2014-05-23 11:55:00,69.73,69.75,69.7,69.73,20100.0,43.5181,43.5306,43.4993,43.5181,20100.0
2014-05-23 12:00:00,69.75,69.76,69.73,69.74,19200.0,43.5306,43.5368,43.5181,43.5243,19200.0
2014-05-23 12:05:00,69.75,69.76,69.68,69.75,11600.0,43.5306,43.5368,43.4869,43.5306,11600.0
2014-05-23 12:10:00,69.74,69.75,69.69,69.69,7700.0,43.5243,43.5306,43.4931,43.4931,7700.0
2014-05-23 12:15:00,69.68,69.7,69.66,69.67,10000.0,43.4869,43.4993,43.4744,43.4806,10000.0
2014-05-23 12:20:00,69.67,69.72,69.67,69.67,6700.0,43.4806,43.5118,43.4806,43.4806,6700.0
2014-05-23 12:25:00,69.67,69.67,69.59,69.62,10700.0,43.4806,43.4806,43.4307,43.4494,10700.0
2014-05-23 12:30:00,69.62,69.66,69.57,69.63,18500.0,43.4494,43.4744,43.4182,43.4557,18500.0
2014-05-23 12:35:00,69.62,69.64,69.58,69.59,12700.0,43.4494,43.4619,43.4245,43.4307,12700.0
2014-05-23 12:40:00,69.58,69.62,69.57,69.59,15200.0,43.4245,43.4494,43.4182,43.4307,15200.0
2014-05-23 12:45:00,69.6,69.62,69.57,69.58,16900.0,43.4369,43.4494,43.4182,43.4245,16900.0
2014-05-23 12:50:00,69.58,69.6,69.57,69.6,13200.0,43.4245,43.4369,43.4182,43.4369,13200.0
2014-05-23 12:55:00,69.59,69.61,69.56,69.56,14500.0,43.4307,43.4432,43.412,43.412,14500.0
2014-05-23 13:00:00,69.57,69.58,69.55,69.56,22300.0,43.4182,43.4245,43.4057,43.412,22300.0
2014-05-23 13:05:00,69.55,69.55,69.48,69.48,11800.0,43.4057,43.4057,43.362,43.362,11800.0
2014-05-23 13:10:00,69.5,69.57,69.5,69.57,18200.0,43.3745,43.4182,43.3745,43.4182,18200.0
2014-05-23 13:15:00,69.58,69.64,69.55,69.64,25200.0,43.4245,43.4619,43.4057,43.4619,25200.0
2014-05-23 13:20:00,69.64,69.64,69.56,69.57,13700.0,43.4619,43.4619,43.412,43.4182,13700.0
2014-05-23 13:25:00,69.58,69.62,69.54,69.57,20100.0,43.4245,43.4494,43.3995,43.4182,20100.0
2014-05-23 13:30:00,69.56,69.59,69.56,69.59,10500.0,43.412,43.4307,43.412,43.4307,10500.0
2014-05-23 13:35:00,69.6,69.62,69.56,69.61,15200.0,43.4369,43.4494,43.412,43.4432,15200.0
2014-05-23 13:40:00,69.61,69.61,69.57,69.58,8900.0,43.4432,43.4432,43.4182,43.4245,8900.0
2014-05-23 13:45:00,69.57,69.63,69.56,69.63,37100.0,43.4182,43.4557,43.412,43.4557,37100.0
2014-05-23 13:50:00,69.63,69.64,69.58,69.6,17400.0,43.4557,43.4619,43.4245,43.4369,17400.0
2014-05-23 13:55:00,69.61,69.62,69.54,69.6,18900.0,43.4432,43.4494,43.3995,43.4369,18900.0
2014-05-23 14:00:00,69.62,69.63,69.55,69.57,14200.0,43.4494,43.4557,43.4057,43.4182,14200.0
2014-05-23 14:05:00,69.56,69.59,69.55,69.55,15200.0,43.412,43.4307,43.4057,43.4057,15200.0
2014-05-23 14:10:00,69.56,69.57,69.53,69.55,16100.0,43.412,43.4182,43.3933,43.4057,16100.0
2014-05-23 14:15:00,69.56,69.56,69.47,69.47,21700.0,43.412,43.412,43.3558,43.3558,21700.0
2014-05-23 14:20:00,69.47,69.52,69.47,69.51,12900.0,43.3558,43.387,43.3558,43.3808,12900.0
2014-05-23 14:25:00,69.51,69.52,69.5,69.5,13300.0,43.3808,43.387,43.3745,43.3745,13300.0
2014-05-23 14:30:00,69.5,69.58,69.5,69.5,16500.0,43.3745,43.4245,43.3745,43.3745,16500.0
2014-05-23 14:35:00,69.51,69.58,69.51,69.58,7600.0,43.3808,43.4245,43.3808,43.4245,7600.0
2014-05-23 14:40:00,69.58,69.6,69.56,69.56,16100.0,43.4245,43.4369,43.412,43.412,16100.0
2014-05-23 14:45:00,69.55,69.59,69.51,69.57,19800.0,43.4057,43.4307,43.3808,43.4182,19800.0
2014-05-23 14:50:00,69.58,69.59,69.53,69.55,28200.0,43.4245,43.4307,43.3933,43.4057,28200.0
2014-05-23 14:55:00,69.56,69.57,69.5,69.5,98900.0,43.412,43.4182,43.3745,43.3745,98900.0
2014-05-23 15:00:00,69.51,69.51,69.5,69.5,10900.0,43.3808,43.3808,43.3745,43.3745,10900.0
2014-05-23 15:05:00,69.51,69.51,69.42,69.42,29500.0,43.3808,43.3808,43.3246,43.3246,29500.0
2014-05-23 15:10:00,69.42,69.42,69.34,69.37,61600.0,43.3246,43.3246,43.2747,43.2934,61600.0
2014-05-23 15:15:00,69.37,69.41,69.36,69.39,39400.0,43.2934,43.3184,43.2872,43.3059,39400.0
2014-05-23 15:20:00,69.38,69.41,69.36,69.41,17700.0,43.2996,43.3184,43.2872,43.3184,17700.0
2014-05-23 15:25:00,69.4,69.4,69.32,69.37,27800.0,43.3121,43.3121,43.2622,43.2934,27800.0
2014-05-23 15:30:00,69.37,69.38,69.33,69.38,21700.0,43.2934,43.2996,43.2684,43.2996,21700.0
2014-05-23 15:35:00,69.38,69.43,69.38,69.4,36000.0,43.2996,43.3308,43.2996,43.3121,36000.0
2014-05-23 15:40:00,69.4,69.4,69.33,69.33,21600.0,43.3121,43.3121,43.2684,43.2684,21600.0
2014-05-23 15:45:00,69.33,69.35,69.32,69.33,43100.0,43.2684,43.2809,43.2622,43.2684,43100.0
2014-05-23 15:50:00,69.34,69.36,69.33,69.33,41900.0,43.2747,43.2872,43.2684,43.2684,41900.0
2014-05-23 15:55:00,69.33,69.34,69.32,69.33,69600.0,43.2684,43.2747,43.2622,43.2684,69600.0
2014-05-27 09:30:00,69.72,69.96,69.6,69.96,57200.0,43.5118,43.6616,43.4369,43.6616,57200.0
2014-05-27 09:35:00,69.93,70.0,69.64,69.71,31400.0,43.6429,43.6866,43.4619,43.5056,31400.0
2014-05-27 09:40:00,69.8,69.86,69.61,69.73,24100.0,43.5618,43.5992,43.4432,43.5181,24100.0
2014-05-27 09:45:00,69.79,69.79,69.42,69.46,43200.0,43.5555,43.5555,43.3246,43.3496,43200.0
2014-05-27 09:50:00,69.51,69.56,69.4,69.54,17200.0,43.3808,43.412,43.3121,43.3995,17200.0
2014-05-27 09:55:00,69.55,69.59,69.44,69.57,28000.0,43.4057,43.4307,43.3371,43.4182,28000.0
2014-05-27 10:00:00,69.54,69.62,69.48,69.58,19800.0,43.3995,43.4494,43.362,43.4245,19800.0
2014-05-27 10:05:00,69.56,69.56,69.4,69.45,35900.0,43.412,43.412,43.3121,43.3433,35900.0
2014-05-27 10:10:00,69.44,69.48,69.31,69.36,16100.0,43.3371,43.362,43.256,43.2872,16100.0
2014-05-27 10:15:00,69.36,69.6,69.36,69.55,21200.0,43.2872,43.4369,43.2872,43.4057,21200.0
2014-05-27 10:20:00,69.55,69.59,69.47,69.48,26700.0,43.4057,43.4307,43.3558,43.362,26700.0
2014-05-27 10:25:00,69.49,69.53,69.31,69.37,147900.0,43.3683,43.3933,43.256,43.2934,147900.0
2014-05-27 10:30:00,69.36,69.44,69.32,69.32,20000.0,43.2872,43.3371,43.2622,43.2622,20000.0
2014-05-27 10:35:00,69.33,69.4,69.3,69.31,24500.0,43.2684,43.3121,43.2497,43.256,24500.0
2014-05-27 10:40:00,69.33,69.33,69.22,69.28,47500.0,43.2684,43.2684,43.1998,43.2372,47500.0
2014-05-27 10:45:00,69.29,69.33,69.17,69.2,47000.0,43.2435,43.2684,43.1686,43.1873,47000.0
2014-05-27 10:50:00,69.19,69.19,69.08,69.16,39100.0,43.1811,43.1811,43.1124,43.1623,39100.0
2014-05-27 10:55:00,69.17,69.37,69.17,69.34,23300.0,43.1686,43.2934,43.1686,43.2747,23300.0
2014-05-27 11:00:00,69.36,69.41,69.28,69.32,29600.0,43.2872,43.3184,43.2372,43.2622,29600.0
2014-05-27 11:05:00,69.31,69.32,69.25,69.28,23500.0,43.256,43.2622,43.2185,43.2372,23500.0
2014-05-27 11:10:00,69.3,69.37,69.26,69.36,26700.0,43.2497,43.2934,43.2247,43.2872,26700.0
2014-05-27 11:15:00,69.35,69.36,69.26,69.29,27900.0,43.2809,43.2872,43.2247,43.2435,27900.0
2014-05-27 11:20:00,69.28,69.37,69.26,69.32,30800.0,43.2372,43.2934,43.2247,43.2622,30800.0
2014-05-27 11:25:00,69.32,69.42,69.26,69.42,36000.0,43.2622,43.3246,43.2247,43.3246,36000.0
2014-05-27 11:30:00,69.43,69.5,69.38,69.44,33800.0,43.3308,43.3745,43.2996,43.3371,33800.0
2014-05-27 11:35:00,69.47,69.51,69.4,69.41,32200.0,43.3558,43.3808,43.3121,43.3184,32200.0
2014-05-27 11:40:00,69.42,69.44,69.34,69.37,26700.0,43.3246,43.3371,43.2747,43.2934,26700.0
2014-05-27 11:45:00,69.38,69.38,69.25,69.26,33200.0,43.2996,43.2996,43.2185,43.2247,33200.0
2014-05-27 11:50:00,69.28,69.29,69.25,69.27,23500.0,43.2372,43.2435,43.2185,43.231,23500.0
2014-05-27 11:55:00,69.29,69.32,69.25,69.25,20600.0,43.2435,43.2622,43.2185,43.2185,20600.0
2014-05-27 12:00:00,69.28,69.33,69.21,69.21,26300.0,43.2372,43.2684,43.1935,43.1935,26300.0
2014-05-27 12:05:00,69.23,69.28,69.16,69.19,17800.0,43.206,43.2372,43.1623,43.1811,17800.0
2014-05-27 12:10:00,69.19,69.26,69.18,69.24,14500.0,43.1811,43.2247,43.1748,43.2123,14500.0
2014-05-27 12:15:00,69.26,69.31,69.25,69.27,14700.0,43.2247,43.256,43.2185,43.231,14700.0
2014-05-27 12:20:00,69.28,69.29,69.19,69.24,20600.0,43.2372,43.2435,43.1811,43.2123,20600.0
2014-05-27 12:25:00,69.24,69.26,69.2,69.2,22700.0,43.2123,43.2247,43.1873,43.1873,22700.0
2014-05-27 12:30:00,69.2,69.25,69.18,69.2,28300.0,43.1873,43.2185,43.1748,43.1873,28300.0
2014-05-27 12:35:00,69.19,69.24,69.18,69.24,15000.0,43.1811,43.2123,43.1748,43.2123,15000.0
2014-05-27 12:40:00,69.24,69.25,69.18,69.25,12400.0,43.2123,43.2185,43.1748,43.2185,12400.0
2014-05-27 12:45:00,69.26,69.27,69.13,69.13,41500.0,43.2247,43.231,43.1436,43.1436,41500.0
2014-05-27 12:50:00,69.13,69.21,69.11,69.11,25800.0,43.1436,43.1935,43.1311,43.1311,25800.0
2014-05-27 12:55:00,69.12,69.17,69.1,69.17,8500.0,43.1374,43.1686,43.1249,43.1686,8500.0
2014-05-27 13:00:00,69.17,69.26,69.16,69.26,15100.0,43.1686,43.2247,43.1623,43.2247,15100.0
2014-05-27 13:05:00,69.25,69.26,69.17,69.2,27700.0,43.2185,43.2247,43.1686,43.1873,27700.0
2014-05-27 13:10:00,69.21,69.25,69.16,69.19,28600.0,43.1935,43.2185,43.1623,43.1811,28600.0
2014-05-27 13:15:00,69.21,69.28,69.2,69.26,10400.0,43.1935,43.2372,43.1873,43.2247,10400.0
2014-05-27 13:20:00,69.26,69.29,69.25,69.25,16200.0,43.2247,43.2435,43.2185,43.2185,16200.0
2014-05-27 13:25:00,69.25,69.27,69.2,69.2,12300.0,43.2185,43.231,43.1873,43.1873,12300.0
2014-05-27 13:30:00,69.2,69.24,69.15,69.23,14400.0,43.1873,43.2123,43.1561,43.206,14400.0
2014-05-27 13:35:00,69.25,69.35,69.25,69.27,30300.0,43.2185,43.2809,43.2185,43.231,30300.0
2014-05-27 13:40:00,69.27,69.36,69.24,69.31,23700.0,43.231,43.2872,43.2123,43.256,23700.0
2014-05-27 13:45:00,69.31,69.34,69.24,69.24,9600.0,43.256,43.2747,43.2123,43.2123,9600.0
2014-05-27 13:50:00,69.24,69.27,69.22,69.26,6700.0,43.2123,43.231,43.1998,43.2247,6700.0
2014-05-27 13:55:00,69.25,69.25,69.21,69.22,10700.0,43.2185,43.2185,43.1935,43.1998,10700.0
2014-05-27 14:00:00,69.22,69.27,69.21,69.25,10900.0,43.1998,43.231,43.1935,43.2185,10900.0
2014-05-27 14:05:00,69.26,69.36,69.26,69.36,12500.0,43.2247,43.2872,43.2247,43.2872,12500.0
2014-05-27 14:10:00,69.36,69.36,69.32,69.35,11700.0,43.2872,43.2872,43.2622,43.2809,11700.0
2014-05-27 14:15:00,69.36,69.39,69.36,69.39,9300.0,43.2872,43.3059,43.2872,43.3059,9300.0
2014-05-27 14:20:00,69.38,69.38,69.33,69.34,13000.0,43.2996,43.2996,43.2684,43.2747,13000.0
2014-05-27 14:25:00,69.35,69.35,69.29,69.3,6900.0,43.2809,43.2809,43.2435,43.2497,6900.0
2014-05-27 14:30:00,69.3,69.38,69.3,69.34,34300.0,43.2497,43.2996,43.2497,43.2747,34300.0
2014-05-27 14:35:00,69.35,69.37,69.32,69.34,10800.0,43.2809,43.2934,43.2622,43.2747,10800.0
2014-05-27 14:40:00,69.35,69.37,69.32,69.37,7100.0,43.2809,43.2934,43.2622,43.2934,7100.0
2014-05-27 14:45:00,69.38,69.39,69.34,69.36,35000.0,43.2996,43.3059,43.2747,43.2872,35000.0
2014-05-27 14:50:00,69.36,69.39,69.33,69.36,14200.0,43.2872,43.3059,43.2684,43.2872,14200.0
2014-05-27 14:55:00,69.35,69.38,69.31,69.32,15700.0,43.2809,43.2996,43.256,43.2622,15700.0
2014-05-27 15:00:00,69.33,69.4,69.31,69.4,14200.0,43.2684,43.3121,43.256,43.3121,14200.0
2014-05-27 15:05:00,69.41,69.47,69.4,69.47,16200.0,43.3184,43.3558,43.3121,43.3558,16200.0
2014-05-27 15:10:00,69.48,69.5,69.45,69.47,14500.0,43.362,43.3745,43.3433,43.3558,14500.0
2014-05-27 15:15:00,69.47,69.51,69.43,69.44,15500.0,43.3558,43.3808,43.3308,43.3371,15500.0
2014-05-27 15:20:00,69.44,69.49,69.42,69.48,13500.0,43.3371,43.3683,43.3246,43.362,13500.0
2014-05-27 15:25:00,69.49,69.49,69.41,69.42,16200.0,43.3683,43.3683,43.3184,43.3246,16200.0
2014-05-27 15:30:00,69.42,69.43,69.34,69.39,19100.0,43.3246,43.3308,43.2747,43.3059,19100.0
2014-05-27 15:35:00,69.38,69.42,69.37,69.42,35400.0,43.2996,43.3246,43.2934,43.3246,35400.0
2014-05-27 15:40:00,69.42,69.44,69.4,69.42,21800.0,43.3246,43.3371,43.3121,43.3246,21800.0
2014-05-27 15:45:00,69.41,69.43,69.38,69.43,42200.0,43.3184,43.3308,43.2996,43.3308,42200.0
2014-05-27 15:50:00,69.42,69.43,69.39,69.4,33600.0,43.3246,43.3308,43.3059,43.3121,33600.0
2014-05-27 15:55:00,69.4,69.43,69.38,69.42,62900.0,43.3121,43.3308,43.2996,43.3246,62900.0
2014-05-28 09:30:00,68.85,68.96,68.65,68.86,95300.0,43.3461,43.4153,43.2201,43.3524,95300.0
2014-05-28 09:35:00,68.86,68.98,68.5,68.56,57000.0,43.3524,43.4279,43.1257,43.1635,57000.0
2014-05-28 09:40:00,68.54,68.6,68.36,68.44,60600.0,43.1509,43.1887,43.0376,43.0879,60600.0
2014-05-28 09:45:00,68.44,68.65,68.44,68.6,44900.0,43.0879,43.2201,43.0879,43.1887,44900.0
2014-05-28 09:50:00,68.62,68.65,68.51,68.58,34500.0,43.2013,43.2201,43.132,43.1761,34500.0
2014-05-28 09:55:00,68.57,68.6,68.42,68.49,106700.0,43.1698,43.1887,43.0753,43.1194,106700.0
2014-05-28 10:00:00,68.51,68.51,68.41,68.42,34000.0,43.132,43.132,43.0691,43.0753,34000.0
2014-05-28 10:05:00,68.42,68.59,68.35,68.44,180500.0,43.0753,43.1824,43.0313,43.0879,180500.0
2014-05-28 10:10:00,68.44,68.53,68.37,68.53,63700.0,43.0879,43.1446,43.0439,43.1446,63700.0
2014-05-28 10:15:00,68.54,68.59,68.43,68.44,78900.0,43.1509,43.1824,43.0816,43.0879,78900.0
2014-05-28 10:20:00,68.44,68.47,68.34,68.37,42800.0,43.0879,43.1068,43.025,43.0439,42800.0
2014-05-28 10:25:00,68.38,68.49,68.36,68.4,23600.0,43.0502,43.1194,43.0376,43.0628,23600.0
2014-05-28 10:30:00,68.41,68.5,68.38,68.48,27300.0,43.0691,43.1257,43.0502,43.1131,27300.0
2014-05-28 10:35:00,68.47,68.51,68.38,68.41,31200.0,43.1068,43.132,43.0502,43.0691,31200.0
2014-05-28 10:40:00,68.42,68.49,68.38,68.46,20300.0,43.0753,43.1194,43.0502,43.1005,20300.0
2014-05-28 10:45:00,68.45,68.46,68.36,68.38,45700.0,43.0942,43.1005,43.0376,43.0502,45700.0
2014-05-28 10:50:00,68.38,68.48,68.37,68.48,49700.0,43.0502,43.1131,43.0439,43.1131,49700.0
2014-05-28 10:55:00,68.48,68.48,68.42,68.44,59700.0,43.1131,43.1131,43.0753,43.0879,59700.0
2014-05-28 11:00:00,68.44,68.47,68.38,68.41,51200.0,43.0879,43.1068,43.0502,43.0691,51200.0
2014-05-28 11:05:00,68.39,68.45,68.39,68.4,25200.0,43.0565,43.0942,43.0565,43.0628,25200.0
2014-05-28 11:10:00,68.4,68.5,68.38,68.4,43800.0,43.0628,43.1257,43.0502,43.0628,43800.0
2014-05-28 11:15:00,68.4,68.46,68.38,68.42,38700.0,43.0628,43.1005,43.0502,43.0753,38700.0
2014-05-28 11:20:00,68.41,68.44,68.38,68.39,22700.0,43.0691,43.0879,43.0502,43.0565,22700.0
2014-05-28 11:25:00,68.4,68.41,68.38,68.38,23000.0,43.0628,43.0691,43.0502,43.0502,23000.0
2014-05-28 11:30:00,68.39,68.51,68.39,68.41,41600.0,43.0565,43.132,43.0565,43.0691,41600.0
2014-05-28 11:35:00,68.42,68.43,68.3,68.31,35400.0,43.0753,43.0816,42.9998,43.0061,35400.0
2014-05-28 11:40:00,68.32,68.34,68.29,68.3,23400.0,43.0124,43.025,42.9935,42.9998,23400.0
2014-05-28 11:45:00,68.31,68.4,68.3,68.4,54100.0,43.0061,43.0628,42.9998,43.0628,54100.0
2014-05-28 11:50:00,68.4,68.43,68.34,68.35,48200.0,43.0628,43.0816,43.025,43.0313,48200.0
2014-05-28 11:55:00,68.37,68.44,68.37,68.38,45400.0,43.0439,43.0879,43.0439,43.0502,45400.0
2014-05-28 12:00:00,68.39,68.4,68.34,68.37,17500.0,43.0565,43.0628,43.025,43.0439,17500.0
2014-05-28 12:05:00,68.38,68.4,68.36,68.36,18200.0,43.0502,43.0628,43.0376,43.0376,18200.0
2014-05-28 12:10:00,68.36,68.4,68.36,68.39,12200.0,43.0376,43.0628,43.0376,43.0565,12200.0
2014-05-28 12:15:00,68.37,68.39,68.32,68.35,22300.0,43.0439,43.0565,43.0124,43.0313,22300.0
2014-05-28 12:20:00,68.38,68.38,68.31,68.37,14200.0,43.0502,43.0502,43.0061,43.0439,14200.0
2014-05-28 12:25:00,68.38,68.39,68.36,68.38,12100.0,43.0502,43.0565,43.0376,43.0502,12100.0
2014-05-28 12:30:00,68.38,68.4,68.33,68.35,24900.0,43.0502,43.0628,43.0187,43.0313,24900.0
2014-05-28 12:35:00,68.37,68.41,68.37,68.39,12700.0,43.0439,43.0691,43.0439,43.0565,12700.0
2014-05-28 12:40:00,68.4,68.41,68.39,68.39,31100.0,43.0628,43.0691,43.0565,43.0565,31100.0
2014-05-28 12:45:00,68.39,68.4,68.38,68.38,18500.0,43.0565,43.0628,43.0502,43.0502,18500.0
2014-05-28 12:50:00,68.38,68.4,68.38,68.38,17300.0,43.0502,43.0628,43.0502,43.0502,17300.0
2014-05-28 12:55:00,68.39,68.4,68.34,68.4,33800.0,43.0565,43.0628,43.025,43.0628,33800.0
2014-05-28 13:00:00,68.4,68.4,68.35,68.36,25200.0,43.0628,43.0628,43.0313,43.0376,25200.0
2014-05-28 13:05:00,68.36,68.37,68.36,68.37,3800.0,43.0376,43.0439,43.0376,43.0439,3800.0
2014-05-28 13:10:00,68.37,68.39,68.36,68.39,35200.0,43.0439,43.0565,43.0376,43.0565,35200.0
2014-05-28 13:15:00,68.39,68.4,68.38,68.39,22700.0,43.0565,43.0628,43.0502,43.0565,22700.0
2014-05-28 13:20:00,68.39,68.4,68.38,68.39,25600.0,43.0565,43.0628,43.0502,43.0565,25600.0
2014-05-28 13:25:00,68.39,68.39,68.38,68.39,4800.0,43.0565,43.0565,43.0502,43.0565,4800.0
2014-05-28 13:30:00,68.39,68.39,68.38,68.39,11200.0,43.0565,43.0565,43.0502,43.0565,11200.0
2014-05-28 13:35:00,68.39,68.39,68.34,68.34,20300.0,43.0565,43.0565,43.025,43.025,20300.0
2014-05-28 13:40:00,68.34,68.35,68.34,68.35,22800.0,43.025,43.0313,43.025,43.0313,22800.0
2014-05-28 13:45:00,68.35,68.35,68.3,68.33,47700.0,43.0313,43.0313,42.9998,43.0187,47700.0
2014-05-28 13:50:00,68.33,68.36,68.33,68.35,14800.0,43.0187,43.0376,43.0187,43.0313,14800.0
2014-05-28 13:55:00,68.35,68.35,68.32,68.32,17500.0,43.0313,43.0313,43.0124,43.0124,17500.0
2014-05-28 14:00:00,68.33,68.36,68.33,68.33,28500.0,43.0187,43.0376,43.0187,43.0187,28500.0
2014-05-28 14:05:00,68.33,68.35,68.32,68.33,22800.0,43.0187,43.0313,43.0124,43.0187,22800.0
2014-05-28 14:10:00,68.33,68.33,68.29,68.29,28300.0,43.0187,43.0187,42.9935,42.9935,28300.0
2014-05-28 14:15:00,68.29,68.31,68.27,68.29,33700.0,42.9935,43.0061,42.9809,42.9935,33700.0
2014-05-28 14:20:00,68.28,68.32,68.27,68.31,37100.0,42.9872,43.0124,42.9809,43.0061,37100.0
2014-05-28 14:25:00,68.31,68.32,68.25,68.25,25200.0,43.0061,43.0124,42.9683,42.9683,25200.0
2014-05-28 14:30:00,68.26,68.3,68.25,68.29,20200.0,42.9746,42.9998,42.9683,42.9935,20200.0
2014-05-28 14:35:00,68.29,68.3,68.28,68.3,14100.0,42.9935,42.9998,42.9872,42.9998,14100.0
2014-05-28 14:40:00,68.3,68.3,68.25,68.29,36100.0,42.9998,42.9998,42.9683,42.9935,36100.0
2014-05-28 14:45:00,68.29,68.3,68.26,68.26,25600.0,42.9935,42.9998,42.9746,42.9746,25600.0
2014-05-28 14:50:00,68.27,68.3,68.27,68.28,33300.0,42.9809,42.9998,42.9809,42.9872,33300.0
2014-05-28 14:55:00,68.29,68.32,68.28,68.31,23500.0,42.9935,43.0124,42.9872,43.0061,23500.0
2014-05-28 15:00:00,68.31,68.33,68.31,68.31,50500.0,43.0061,43.0187,43.0061,43.0061,50500.0
2014-05-28 15:05:00,68.3,68.32,68.29,68.32,20900.0,42.9998,43.0124,42.9935,43.0124,20900.0
2014-05-28 15:10:00,68.32,68.32,68.28,68.28,45900.0,43.0124,43.0124,42.9872,42.9872,45900.0
2014-05-28 15:15:00,68.29,68.33,68.26,68.3,66400.0,42.9935,43.0187,42.9746,42.9998,66400.0
2014-05-28 15:20:00,68.31,68.33,68.29,68.3,36800.0,43.0061,43.0187,42.9935,42.9998,36800.0
2014-05-28 15:25:00,68.3,68.33,68.26,68.3,44300.0,42.9998,43.0187,42.9746,42.9998,44300.0
2014-05-28 15:30:00,68.3,68.32,68.29,68.3,50000.0,42.9998,43.0124,42.9935,42.9998,50000.0
2014-05-28 15:35:00,68.29,68.38,68.29,68.38,68100.0,42.9935,43.0502,42.9935,43.0502,68100.0
2014-05-28 15:40:00,68.38,68.41,68.37,68.4,46100.0,43.0502,43.0691,43.0439,43.0628,46100.0
2014-05-28 15:45:00,68.4,68.42,68.38,68.42,109500.0,43.0628,43.0753,43.0502,43.0753,109500.0
2014-05-28 15:50:00,68.42,68.42,68.36,68.36,119300.0,43.0753,43.0753,43.0376,43.0376,119300.0
2014-05-28 15:55:00,68.37,68.38,68.33,68.34,97100.0,43.0439,43.0502,43.0187,43.025,97100.0
2014-05-29 09:30:00,68.41,68.58,68.39,68.5,28800.0,43.0691,43.1761,43.0565,43.1257,28800.0
2014-05-29 09:35:00,68.5,68.6,68.32,68.58,27000.0,43.1257,43.1887,43.0124,43.1761,27000.0
2014-05-29 09:40:00,68.56,68.58,68.38,68.38,31000.0,43.1635,43.1761,43.0502,43.0502,31000.0
2014-05-29 09:45:00,68.37,68.4,68.26,68.35,42300.0,43.0439,43.0628,42.9746,43.0313,42300.0
2014-05-29 09:50:00,68.36,68.42,68.33,68.42,17600.0,43.0376,43.0753,43.0187,43.0753,17600.0
2014-05-29 09:55:00,68.41,68.42,68.3,68.36,24900.0,43.0691,43.0753,42.9998,43.0376,24900.0
2014-05-29 10:00:00,68.39,68.42,68.34,68.39,35100.0,43.0565,43.0753,43.025,43.0565,35100.0
2014-05-29 10:05:00,68.39,68.39,68.28,68.33,35200.0,43.0565,43.0565,42.9872,43.0187,35200.0
2014-05-29 10:10:00,68.33,68.36,68.27,68.33,27800.0,43.0187,43.0376,42.9809,43.0187,27800.0
2014-05-29 10:15:00,68.35,68.4,68.31,68.38,33700.0,43.0313,43.0628,43.0061,43.0502,33700.0
2014-05-29 10:20:00,68.38,68.4,68.31,68.32,42500.0,43.0502,43.0628,43.0061,43.0124,42500.0
2014-05-29 10:25:00,68.34,68.36,68.3,68.3,22700.0,43.025,43.0376,42.9998,42.9998,22700.0
2014-05-29 10:30:00,68.3,68.31,68.22,68.26,32300.0,42.9998,43.0061,42.9494,42.9746,32300.0
2014-05-29 10:35:00,68.26,68.29,68.2,68.2,18700.0,42.9746,42.9935,42.9368,42.9368,18700.0
2014-05-29 10:40:00,68.19,68.24,68.18,68.22,15700.0,42.9305,42.962,42.9243,42.9494,15700.0
2014-05-29 10:45:00,68.21,68.38,68.21,68.36,40800.0,42.9431,43.0502,42.9431,43.0376,40800.0
2014-05-29 10:50:00,68.37,68.45,68.36,68.38,49000.0,43.0439,43.0942,43.0376,43.0502,49000.0
2014-05-29 10:55:00,68.38,68.4,68.34,68.34,18800.0,43.0502,43.0628,43.025,43.025,18800.0
2014-05-29 11:00:00,68.34,68.41,68.31,68.31,35100.0,43.025,43.0691,43.0061,43.0061,35100.0
2014-05-29 11:05:00,68.3,68.4,68.25,68.39,36000.0,42.9998,43.0628,42.9683,43.0565,36000.0
2014-05-29 11:10:00,68.4,68.4,68.33,68.38,103200.0,43.0628,43.0628,43.0187,43.0502,103200.0
2014-05-29 11:15:00,68.38,68.45,68.35,68.44,28000.0,43.0502,43.0942,43.0313,43.0879,28000.0
2014-05-29 11:20:00,68.45,68.47,68.42,68.43,25000.0,43.0942,43.1068,43.0753,43.0816,25000.0
2014-05-29 11:25:00,68.43,68.47,68.43,68.45,21900.0,43.0816,43.1068,43.0816,43.0942,21900.0
2014-05-29 11:30:00,68.45,68.51,68.33,68.35,77300.0,43.0942,43.132,43.0187,43.0313,77300.0
2014-05-29 11:35:00,68.35,68.35,68.21,68.32,16100.0,43.0313,43.0313,42.9431,43.0124,16100.0
2014-05-29 11:40:00,68.31,68.36,68.3,68.35,22700.0,43.0061,43.0376,42.9998,43.0313,22700.0
2014-05-29 11:45:00,68.34,68.36,68.29,68.35,18400.0,43.025,43.0376,42.9935,43.0313,18400.0
2014-05-29 11:50:00,68.34,68.36,68.33,68.34,12400.0,43.025,43.0376,43.0187,43.025,12400.0
2014-05-29 11:55:00,68.35,68.36,68.31,68.35,10200.0,43.0313,43.0376,43.0061,43.0313,10200.0
2014-05-29 12:00:00,68.35,68.36,68.29,68.3,35900.0,43.0313,43.0376,42.9935,42.9998,35900.0
2014-05-29 12:05:00,68.29,68.36,68.29,68.34,15700.0,42.9935,43.0376,42.9935,43.025,15700.0
2014-05-29 12:10:00,68.33,68.36,68.3,68.35,9600.0,43.0187,43.0376,42.9998,43.0313,9600.0
2014-05-29 12:15:00,68.35,68.36,68.31,68.33,13500.0,43.0313,43.0376,43.0061,43.0187,13500.0
2014-05-29 12:20:00,68.32,68.36,68.31,68.34,21100.0,43.0124,43.0376,43.0061,43.025,21100.0
2014-05-29 12:25:00,68.35,68.36,68.29,68.34,11400.0,43.0313,43.0376,42.9935,43.025,11400.0
2014-05-29 12:30:00,68.34,68.36,68.34,68.36,15300.0,43.025,43.0376,43.025,43.0376,15300.0
2014-05-29 12:35:00,68.35,68.36,68.31,68.35,17200.0,43.0313,43.0376,43.0061,43.0313,17200.0
2014-05-29 12:40:00,68.35,68.37,68.32,68.36,23000.0,43.0313,43.0439,43.0124,43.0376,23000.0
2014-05-29 12:45:00,68.37,68.37,68.3,68.33,20500.0,43.0439,43.0439,42.9998,43.0187,20500.0
2014-05-29 12:50:00,68.32,68.34,68.3,68.33,10200.0,43.0124,43.025,42.9998,43.0187,10200.0
2014-05-29 12:55:00,68.33,68.34,68.3,68.3,4600.0,43.0187,43.025,42.9998,42.9998,4600.0
2014-05-29 13:00:00,68.3,68.33,68.28,68.3,11800.0,42.9998,43.0187,42.9872,42.9998,11800.0
2014-05-29 13:05:00,68.31,68.36,68.3,68.36,15700.0,43.0061,43.0376,42.9998,43.0376,15700.0
2014-05-29 13:10:00,68.36,68.36,68.31,68.35,18400.0,43.0376,43.0376,43.0061,43.0313,18400.0
2014-05-29 13:15:00,68.35,68.36,68.32,68.36,5800.0,43.0313,43.0376,43.0124,43.0376,5800.0
2014-05-29 13:20:00,68.35,68.36,68.29,68.29,36600.0,43.0313,43.0376,42.9935,42.9935,36600.0
2014-05-29 13:25:00,68.29,68.29,68.24,68.27,12400.0,42.9935,42.9935,42.962,42.9809,12400.0
2014-05-29 13:30:00,68.27,68.31,68.27,68.3,12400.0,42.9809,43.0061,42.9809,42.9998,12400.0
2014-05-29 13:35:00,68.3,68.36,68.3,68.33,8600.0,42.9998,43.0376,42.9998,43.0187,8600.0
2014-05-29 13:40:00,68.32,68.36,68.31,68.35,12700.0,43.0124,43.0376,43.0061,43.0313,12700.0
2014-05-29 13:45:00,68.35,68.36,68.32,68.32,21200.0,43.0313,43.0376,43.0124,43.0124,21200.0
2014-05-29 13:50:00,68.31,68.34,68.3,68.32,9900.0,43.0061,43.025,42.9998,43.0124,9900.0
2014-05-29 13:55:00,68.32,68.36,68.32,68.35,10000.0,43.0124,43.0376,43.0124,43.0313,10000.0
2014-05-29 14:00:00,68.35,68.36,68.33,68.34,16300.0,43.0313,43.0376,43.0187,43.025,16300.0
2014-05-29 14:05:00,68.34,68.38,68.33,68.35,24200.0,43.025,43.0502,43.0187,43.0313,24200.0
2014-05-29 14:10:00,68.35,68.36,68.33,68.34,11600.0,43.0313,43.0376,43.0187,43.025,11600.0
2014-05-29 14:15:00,68.33,68.36,68.33,68.35,14300.0,43.0187,43.0376,43.0187,43.0313,14300.0
2014-05-29 14:20:00,68.34,68.37,68.34,68.35,39800.0,43.025,43.0439,43.025,43.0313,39800.0
2014-05-29 14:25:00,68.35,68.36,68.33,68.33,21900.0,43.0313,43.0376,43.0187,43.0187,21900.0
2014-05-29 14:30:00,68.34,68.35,68.28,68.35,56300.0,43.025,43.0313,42.9872,43.0313,56300.0
2014-05-29 14:35:00,68.35,68.61,68.34,68.61,193200.0,43.0313,43.195,43.025,43.195,193200.0
2014-05-29 14:40:00,68.6,68.6,68.48,68.48,47700.0,43.1887,43.1887,43.1131,43.1131,47700.0
2014-05-29 14:45:00,68.48,68.51,68.44,68.5,25000.0,43.1131,43.132,43.0879,43.1257,25000.0
2014-05-29 14:50:00,68.5,68.53,68.48,68.48,23900.0,43.1257,43.1446,43.1131,43.1131,23900.0
2014-05-29 14:55:00,68.48,68.5,68.44,68.49,15400.0,43.1131,43.1257,43.0879,43.1194,15400.0
2014-05-29 15:00:00,68.5,68.51,68.48,68.51,35600.0,43.1257,43.132,43.1131,43.132,35600.0
2014-05-29 15:05:00,68.5,68.51,68.47,68.5,31200.0,43.1257,43.132,43.1068,43.1257,31200.0
2014-05-29 15:10:00,68.5,68.51,68.47,68.5,26300.0,43.1257,43.132,43.1068,43.1257,26300.0
2014-05-29 15:15:00,68.51,68.51,68.48,68.49,23000.0,43.132,43.132,43.1131,43.1194,23000.0
2014-05-29 15:20:00,68.5,68.51,68.48,68.5,32200.0,43.1257,43.132,43.1131,43.1257,32200.0
2014-05-29 15:25:00,68.5,68.51,68.47,68.48,36500.0,43.1257,43.132,43.1068,43.1131,36500.0
2014-05-29 15:30:00,68.5,68.53,68.49,68.53,29800.0,43.1257,43.1446,43.1194,43.1446,29800.0
2014-05-29 15:35:00,68.53,68.55,68.48,68.5,49000.0,43.1446,43.1572,43.1131,43.1257,49000.0
2014-05-29 15:40:00,68.5,68.52,68.47,68.48,28800.0,43.1257,43.1383,43.1068,43.1131,28800.0
2014-05-29 15:45:00,68.48,68.52,68.47,68.51,51600.0,43.1131,43.1383,43.1068,43.132,51600.0
2014-05-29 15:50:00,68.51,68.52,68.49,68.49,89400.0,43.132,43.1383,43.1194,43.1194,89400.0
2014-05-29 15:55:00,68.5,68.52,68.49,68.52,163400.0,43.1257,43.1383,43.1194,43.1383,163400.0
2014-05-30 09:30:00,68.59,68.84,68.53,68.68,55000.0,43.1824,43.3398,43.1446,43.239,55000.0
2014-05-30 09:35:00,68.73,68.74,68.52,68.54,30300.0,43.2705,43.2768,43.1383,43.1509,30300.0
2014-05-30 09:40:00,68.54,68.55,68.27,68.32,40700.0,43.1509,43.1572,42.9809,43.0124,40700.0
2014-05-30 09:45:00,68.31,68.39,68.22,68.3,49100.0,43.0061,43.0565,42.9494,42.9998,49100.0
2014-05-30 09:50:00,68.29,68.36,68.27,68.34,12800.0,42.9935,43.0376,42.9809,43.025,12800.0
2014-05-30 09:55:00,68.35,68.42,68.3,68.39,21100.0,43.0313,43.0753,42.9998,43.0565,21100.0
2014-05-30 10:00:00,68.37,68.49,68.34,68.38,26500.0,43.0439,43.1194,43.025,43.0502,26500.0
2014-05-30 10:05:00,68.41,68.53,68.37,68.47,44300.0,43.0691,43.1446,43.0439,43.1068,44300.0
2014-05-30 10:10:00,68.48,68.57,68.43,68.52,34000.0,43.1131,43.1698,43.0816,43.1383,34000.0
2014-05-30 10:15:00,68.53,68.56,68.44,68.48,24500.0,43.1446,43.1635,43.0879,43.1131,24500.0
2014-05-30 10:20:00,68.49,68.54,68.42,68.53,25000.0,43.1194,43.1509,43.0753,43.1446,25000.0
2014-05-30 10:25:00,68.55,68.71,68.55,68.66,26600.0,43.1572,43.2579,43.1572,43.2264,26600.0
2014-05-30 10:30:00,68.65,68.75,68.62,68.69,13500.0,43.2201,43.2831,43.2013,43.2453,13500.0
2014-05-30 10:35:00,68.69,68.73,68.64,68.7,21000.0,43.2453,43.2705,43.2139,43.2516,21000.0
2014-05-30 10:40:00,68.69,68.71,68.65,68.7,19900.0,43.2453,43.2579,43.2201,43.2516,19900.0
2014-05-30 10:45:00,68.7,68.73,68.66,68.7,22500.0,43.2516,43.2705,43.2264,43.2516,22500.0
2014-05-30 10:50:00,68.71,68.71,68.63,68.63,12000.0,43.2579,43.2579,43.2076,43.2076,12000.0
2014-05-30 10:55:00,68.63,68.71,68.63,68.69,15100.0,43.2076,43.2579,43.2076,43.2453,15100.0
2014-05-30 11:00:00,68.7,68.72,68.64,68.65,18500.0,43.2516,43.2642,43.2139,43.2201,18500.0
2014-05-30 11:05:00,68.66,68.73,68.66,68.72,16600.0,43.2264,43.2705,43.2264,43.2642,16600.0
2014-05-30 11:10:00,68.71,68.72,68.68,68.7,47300.0,43.2579,43.2642,43.239,43.2516,47300.0
2014-05-30 11:15:00,68.71,68.75,68.66,68.68,20000.0,43.2579,43.2831,43.2264,43.239,20000.0
2014-05-30 11:20:00,68.69,68.74,68.69,68.7,13800.0,43.2453,43.2768,43.2453,43.2516,13800.0
2014-05-30 11:25:00,68.7,68.7,68.64,68.7,20300.0,43.2516,43.2516,43.2139,43.2516,20300.0
2014-05-30 11:30:00,68.7,68.74,68.7,68.73,24100.0,43.2516,43.2768,43.2516,43.2705,24100.0
2014-05-30 11:35:00,68.73,68.73,68.67,68.7,11300.0,43.2705,43.2705,43.2327,43.2516,11300.0
2014-05-30 11:40:00,68.71,68.75,68.7,68.71,20200.0,43.2579,43.2831,43.2516,43.2579,20200.0
2014-05-30 11:45:00,68.73,68.75,68.72,68.74,17900.0,43.2705,43.2831,43.2642,43.2768,17900.0
2014-05-30 11:50:00,68.74,68.75,68.72,68.72,23100.0,43.2768,43.2831,43.2642,43.2642,23100.0
2014-05-30 11:55:00,68.72,68.75,68.72,68.73,16100.0,43.2642,43.2831,43.2642,43.2705,16100.0
2014-05-30 12:00:00,68.71,68.74,68.71,68.73,32200.0,43.2579,43.2768,43.2579,43.2705,32200.0
2014-05-30 12:05:00,68.74,68.74,68.72,68.72,7700.0,43.2768,43.2768,43.2642,43.2642,7700.0
2014-05-30 12:10:00,68.71,68.74,68.65,68.72,10600.0,43.2579,43.2768,43.2201,43.2642,10600.0
2014-05-30 12:15:00,68.72,68.77,68.71,68.77,24700.0,43.2642,43.2957,43.2579,43.2957,24700.0
2014-05-30 12:20:00,68.76,68.8,68.76,68.78,7700.0,43.2894,43.3146,43.2894,43.302,7700.0
2014-05-30 12:25:00,68.78,68.85,68.77,68.79,16100.0,43.302,43.3461,43.2957,43.3083,16100.0
2014-05-30 12:30:00,68.79,68.83,68.79,68.8,22900.0,43.3083,43.3335,43.3083,43.3146,22900.0
2014-05-30 12:35:00,68.79,68.85,68.79,68.85,27700.0,43.3083,43.3461,43.3083,43.3461,27700.0
2014-05-30 12:40:00,68.85,68.94,68.85,68.88,16000.0,43.3461,43.4027,43.3461,43.365,16000.0
2014-05-30 12:45:00,68.9,68.9,68.87,68.88,7100.0,43.3775,43.3775,43.3587,43.365,7100.0
2014-05-30 12:50:00,68.88,68.89,68.83,68.87,8500.0,43.365,43.3712,43.3335,43.3587,8500.0
2014-05-30 12:55:00,68.87,68.95,68.87,68.95,8500.0,43.3587,43.409,43.3587,43.409,8500.0
2014-05-30 13:00:00,68.95,68.97,68.89,68.9,18500.0,43.409,43.4216,43.3712,43.3775,18500.0
2014-05-30 13:05:00,68.91,68.92,68.88,68.89,4700.0,43.3838,43.3901,43.365,43.3712,4700.0
2014-05-30 13:10:00,68.9,68.92,68.89,68.9,10000.0,43.3775,43.3901,43.3712,43.3775,10000.0
2014-05-30 13:15:00,68.9,68.91,68.88,68.9,14200.0,43.3775,43.3838,43.365,43.3775,14200.0
2014-05-30 13:20:00,68.89,68.91,68.89,68.9,27100.0,43.3712,43.3838,43.3712,43.3775,27100.0
2014-05-30 13:25:00,68.89,68.89,68.85,68.85,8800.0,43.3712,43.3712,43.3461,43.3461,8800.0
2014-05-30 13:30:00,68.86,68.88,68.83,68.85,25800.0,43.3524,43.365,43.3335,43.3461,25800.0
2014-05-30 13:35:00,68.86,68.86,68.84,68.84,35100.0,43.3524,43.3524,43.3398,43.3398,35100.0
2014-05-30 13:40:00,68.83,68.89,68.82,68.86,13900.0,43.3335,43.3712,43.3272,43.3524,13900.0
2014-05-30 13:45:00,68.87,68.91,68.87,68.9,17500.0,43.3587,43.3838,43.3587,43.3775,17500.0
2014-05-30 13:50:00,68.9,68.9,68.83,68.86,11700.0,43.3775,43.3775,43.3335,43.3524,11700.0
2014-05-30 13:55:00,68.86,68.89,68.86,68.88,9400.0,43.3524,43.3712,43.3524,43.365,9400.0
2014-05-30 14:00:00,68.89,68.9,68.85,68.87,15400.0,43.3712,43.3775,43.3461,43.3587,15400.0
2014-05-30 14:05:00,68.87,68.89,68.84,68.84,20400.0,43.3587,43.3712,43.3398,43.3398,20400.0
2014-05-30 14:10:00,68.84,68.91,68.83,68.9,9300.0,43.3398,43.3838,43.3335,43.3775,9300.0
2014-05-30 14:15:00,68.89,68.9,68.86,68.86,5900.0,43.3712,43.3775,43.3524,43.3524,5900.0
2014-05-30 14:20:00,68.86,68.9,68.84,68.89,10400.0,43.3524,43.3775,43.3398,43.3712,10400.0
2014-05-30 14:25:00,68.89,68.91,68.88,68.89,20700.0,43.3712,43.3838,43.365,43.3712,20700.0
2014-05-30 14:30:00,68.89,68.93,68.89,68.92,24700.0,43.3712,43.3964,43.3712,43.3901,24700.0
2014-05-30 14:35:00,68.92,68.96,68.91,68.95,9100.0,43.3901,43.4153,43.3838,43.409,9100.0
2014-05-30 14:40:00,68.95,68.95,68.9,68.92,22300.0,43.409,43.409,43.3775,43.3901,22300.0
2014-05-30 14:45:00,68.93,68.95,68.93,68.93,21300.0,43.3964,43.409,43.3964,43.3964,21300.0
2014-05-30 14:50:00,68.94,68.95,68.93,68.95,30800.0,43.4027,43.409,43.3964,43.409,30800.0
2014-05-30 14:55:00,68.94,68.96,68.88,68.88,18600.0,43.4027,43.4153,43.365,43.365,18600.0
2014-05-30 15:00:00,68.88,68.92,68.87,68.91,12200.0,43.365,43.3901,43.3587,43.3838,12200.0
2014-05-30 15:05:00,68.92,68.95,68.89,68.95,18500.0,43.3901,43.409,43.3712,43.409,18500.0
2014-05-30 15:10:00,68.95,68.96,68.91,68.95,27700.0,43.409,43.4153,43.3838,43.409,27700.0
2014-05-30 15:15:00,68.95,68.96,68.92,68.93,18300.0,43.409,43.4153,43.3901,43.3964,18300.0
2014-05-30 15:20:00,68.93,68.96,68.9,68.91,19600.0,43.3964,43.4153,43.3775,43.3838,19600.0
2014-05-30 15:25:00,68.92,68.96,68.91,68.93,19800.0,43.3901,43.4153,43.3838,43.3964,19800.0
2014-05-30 15:30:00,68.93,68.96,68.9,68.95,27500.0,43.3964,43.4153,43.3775,43.409,27500.0
2014-05-30 15:35:00,68.95,68.96,68.87,68.88,31000.0,43.409,43.4153,43.3587,43.365,31000.0
2014-05-30 15:40:00,68.88,68.95,68.88,68.95,23300.0,43.365,43.409,43.365,43.409,23300.0
2014-05-30 15:45:00,68.95,68.98,68.93,68.95,75100.0,43.409,43.4279,43.3964,43.409,75100.0
2014-05-30 15:50:00,68.95,68.97,68.94,68.97,59000.0,43.409,43.4216,43.4027,43.4216,59000.0
2014-05-30 15:55:00,68.97,68.99,68.95,68.95,212900.0,43.4216,43.4342,43.409,43.409,212900.0
2014-06-02 09:30:00,69.0,69.08,68.74,68.95,53600.0,43.4405,43.4909,43.2768,43.409,53600.0
2014-06-02 09:35:00,68.97,69.27,68.97,69.19,14600.0,43.4216,43.6105,43.4216,43.5601,14600.0
2014-06-02 09:40:00,69.18,69.27,69.13,69.18,20900.0,43.5538,43.6105,43.5223,43.5538,20900.0
2014-06-02 09:45:00,69.17,69.3,69.17,69.19,47900.0,43.5475,43.6294,43.5475,43.5601,47900.0
2014-06-02 09:50:00,69.21,69.36,69.21,69.32,65900.0,43.5727,43.6671,43.5727,43.642,65900.0
2014-06-02 09:55:00,69.3,69.4,69.3,69.37,21800.0,43.6294,43.6923,43.6294,43.6734,21800.0
2014-06-02 10:00:00,69.36,69.4,69.26,69.36,28100.0,43.6671,43.6923,43.6042,43.6671,28100.0
2014-06-02 10:05:00,69.35,69.43,69.31,69.41,24400.0,43.6609,43.7112,43.6357,43.6986,24400.0
2014-06-02 10:10:00,69.42,69.46,69.31,69.34,33000.0,43.7049,43.7301,43.6357,43.6546,33000.0
2014-06-02 10:15:00,69.35,69.38,69.21,69.24,21800.0,43.6609,43.6797,43.5727,43.5916,21800.0
2014-06-02 10:20:00,69.26,69.33,69.23,69.31,16200.0,43.6042,43.6483,43.5853,43.6357,16200.0
2014-06-02 10:25:00,69.3,69.33,69.17,69.28,26200.0,43.6294,43.6483,43.5475,43.6168,26200.0
2014-06-02 10:30:00,69.26,69.31,69.24,69.28,16200.0,43.6042,43.6357,43.5916,43.6168,16200.0
2014-06-02 10:35:00,69.26,69.32,69.25,69.25,9000.0,43.6042,43.642,43.5979,43.5979,9000.0
2014-06-02 10:40:00,69.25,69.25,69.19,69.23,13900.0,43.5979,43.5979,43.5601,43.5853,13900.0
2014-06-02 10:45:00,69.22,69.29,69.22,69.28,11600.0,43.579,43.6231,43.579,43.6168,11600.0
2014-06-02 10:50:00,69.29,69.31,69.21,69.25,15300.0,43.6231,43.6357,43.5727,43.5979,15300.0
2014-06-02 10:55:00,69.25,69.35,69.24,69.3,17800.0,43.5979,43.6609,43.5916,43.6294,17800.0
2014-06-02 11:00:00,69.31,69.45,69.31,69.44,21900.0,43.6357,43.7238,43.6357,43.7175,21900.0
2014-06-02 11:05:00,69.44,69.46,69.4,69.45,10500.0,43.7175,43.7301,43.6923,43.7238,10500.0
2014-06-02 11:10:00,69.43,69.47,69.4,69.46,13500.0,43.7112,43.7364,43.6923,43.7301,13500.0
2014-06-02 11:15:00,69.46,69.48,69.44,69.46,16400.0,43.7301,43.7427,43.7175,43.7301,16400.0
2014-06-02 11:20:00,69.47,69.49,69.45,69.47,80800.0,43.7364,43.749,43.7238,43.7364,80800.0
2014-06-02 11:25:00,69.47,69.48,69.4,69.42,36100.0,43.7364,43.7427,43.6923,43.7049,36100.0
2014-06-02 11:30:00,69.42,69.47,69.35,69.35,13700.0,43.7049,43.7364,43.6609,43.6609,13700.0
2014-06-02 11:35:00,69.33,69.33,69.25,69.28,11300.0,43.6483,43.6483,43.5979,43.6168,11300.0
2014-06-02 11:40:00,69.27,69.27,69.22,69.25,14700.0,43.6105,43.6105,43.579,43.5979,14700.0
2014-06-02 11:45:00,69.26,69.26,69.16,69.23,9200.0,43.6042,43.6042,43.5412,43.5853,9200.0
2014-06-02 11:50:00,69.22,69.26,69.18,69.18,19700.0,43.579,43.6042,43.5538,43.5538,19700.0
2014-06-02 11:55:00,69.19,69.28,69.19,69.24,6500.0,43.5601,43.6168,43.5601,43.5916,6500.0
2014-06-02 12:00:00,69.23,69.24,69.16,69.21,12200.0,43.5853,43.5916,43.5412,43.5727,12200.0
2014-06-02 12:05:00,69.22,69.3,69.21,69.22,11600.0,43.579,43.6294,43.5727,43.579,11600.0
2014-06-02 12:10:00,69.22,69.28,69.22,69.27,12400.0,43.579,43.6168,43.579,43.6105,12400.0
2014-06-02 12:15:00,69.26,69.32,69.25,69.29,13100.0,43.6042,43.642,43.5979,43.6231,13100.0
2014-06-02 12:20:00,69.3,69.38,69.28,69.36,15200.0,43.6294,43.6797,43.6168,43.6671,15200.0
2014-06-02 12:25:00,69.35,69.41,69.34,69.41,11900.0,43.6609,43.6986,43.6546,43.6986,11900.0
2014-06-02 12:30:00,69.42,69.42,69.35,69.35,10700.0,43.7049,43.7049,43.6609,43.6609,10700.0
2014-06-02 12:35:00,69.36,69.39,69.31,69.38,7700.0,43.6671,43.686,43.6357,43.6797,7700.0
2014-06-02 12:40:00,69.37,69.39,69.36,69.36,7200.0,43.6734,43.686,43.6671,43.6671,7200.0
2014-06-02 12:45:00,69.36,69.41,69.34,69.41,4600.0,43.6671,43.6986,43.6546,43.6986,4600.0
2014-06-02 12:50:00,69.41,69.44,69.39,69.41,6600.0,43.6986,43.7175,43.686,43.6986,6600.0
2014-06-02 12:55:00,69.42,69.42,69.4,69.4,6100.0,43.7049,43.7049,43.6923,43.6923,6100.0
2014-06-02 13:00:00,69.41,69.42,69.39,69.39,11200.0,43.6986,43.7049,43.686,43.686,11200.0
2014-06-02 13:05:00,69.39,69.39,69.32,69.33,7400.0,43.686,43.686,43.642,43.6483,7400.0
2014-06-02 13:10:00,69.32,69.34,69.3,69.31,8000.0,43.642,43.6546,43.6294,43.6357,8000.0
2014-06-02 13:15:00,69.31,69.34,69.3,69.34,8300.0,43.6357,43.6546,43.6294,43.6546,8300.0
2014-06-02 13:20:00,69.34,69.4,69.29,69.39,10500.0,43.6546,43.6923,43.6231,43.686,10500.0
2014-06-02 13:25:00,69.4,69.45,69.39,69.44,23500.0,43.6923,43.7238,43.686,43.7175,23500.0
2014-06-02 13:30:00,69.43,69.53,69.42,69.53,36100.0,43.7112,43.7742,43.7049,43.7742,36100.0
2014-06-02 13:35:00,69.52,69.55,69.5,69.54,13600.0,43.7679,43.7868,43.7553,43.7805,13600.0
2014-06-02 13:40:00,69.55,69.6,69.54,69.58,23800.0,43.7868,43.8182,43.7805,43.8057,23800.0
2014-06-02 13:45:00,69.58,69.59,69.55,69.56,19300.0,43.8057,43.8119,43.7868,43.7931,19300.0
2014-06-02 13:50:00,69.56,69.63,69.56,69.62,23600.0,43.7931,43.8371,43.7931,43.8308,23600.0
2014-06-02 13:55:00,69.62,69.64,69.57,69.64,17700.0,43.8308,43.8434,43.7994,43.8434,17700.0
2014-06-02 14:00:00,69.64,69.69,69.63,69.69,13000.0,43.8434,43.8749,43.8371,43.8749,13000.0
2014-06-02 14:05:00,69.69,69.72,69.68,69.7,15700.0,43.8749,43.8938,43.8686,43.8812,15700.0
2014-06-02 14:10:00,69.71,69.74,69.67,69.68,14600.0,43.8875,43.9064,43.8623,43.8686,14600.0
2014-06-02 14:15:00,69.69,69.77,69.68,69.74,15300.0,43.8749,43.9253,43.8686,43.9064,15300.0
2014-06-02 14:20:00,69.73,69.73,69.67,69.69,13400.0,43.9001,43.9001,43.8623,43.8749,13400.0
2014-06-02 14:25:00,69.68,69.74,69.68,69.74,11900.0,43.8686,43.9064,43.8686,43.9064,11900.0
2014-06-02 14:30:00,69.75,69.75,69.65,69.65,7600.0,43.9127,43.9127,43.8497,43.8497,7600.0
2014-06-02 14:35:00,69.65,69.66,69.62,69.65,9500.0,43.8497,43.856,43.8308,43.8497,9500.0
2014-06-02 14:40:00,69.65,69.65,69.6,69.6,10300.0,43.8497,43.8497,43.8182,43.8182,10300.0
2014-06-02 14:45:00,69.61,69.62,69.58,69.6,14100.0,43.8245,43.8308,43.8057,43.8182,14100.0
2014-06-02 14:50:00,69.6,69.61,69.55,69.55,10400.0,43.8182,43.8245,43.7868,43.7868,10400.0
2014-06-02 14:55:00,69.55,69.63,69.54,69.59,27300.0,43.7868,43.8371,43.7805,43.8119,27300.0
2014-06-02 15:00:00,69.58,69.59,69.53,69.55,23400.0,43.8057,43.8119,43.7742,43.7868,23400.0
2014-06-02 15:05:00,69.55,69.6,69.55,69.6,15500.0,43.7868,43.8182,43.7868,43.8182,15500.0
2014-06-02 15:10:00,69.6,69.61,69.55,69.55,36600.0,43.8182,43.8245,43.7868,43.7868,36600.0
2014-06-02 15:15:00,69.55,69.6,69.55,69.6,19000.0,43.7868,43.8182,43.7868,43.8182,19000.0
2014-06-02 15:20:00,69.6,69.6,69.58,69.59,27400.0,43.8182,43.8182,43.8057,43.8119,27400.0
2014-06-02 15:25:00,69.59,69.6,69.57,69.59,21200.0,43.8119,43.8182,43.7994,43.8119,21200.0
2014-06-02 15:30:00,69.59,69.63,69.59,69.6,22500.0,43.8119,43.8371,43.8119,43.8182,22500.0
2014-06-02 15:35:00,69.6,69.61,69.57,69.58,28600.0,43.8182,43.8245,43.7994,43.8057,28600.0
2014-06-02 15:40:00,69.59,69.63,69.56,69.6,33300.0,43.8119,43.8371,43.7931,43.8182,33300.0
2014-06-02 15:45:00,69.61,69.63,69.56,69.56,48100.0,43.8245,43.8371,43.7931,43.7931,48100.0
2014-06-02 15:50:00,69.57,69.6,69.55,69.58,85200.0,43.7994,43.8182,43.7868,43.8057,85200.0
2014-06-02 15:55:00,69.58,69.61,69.55,69.59,120900.0,43.8057,43.8245,43.7868,43.8119,120900.0
2014-06-03 09:30:00,69.52,69.68,69.47,69.55,47500.0,43.7679,43.8686,43.7364,43.7868,47500.0
2014-06-03 09:35:00,69.55,69.7,69.53,69.58,14900.0,43.7868,43.8812,43.7742,43.8057,14900.0
2014-06-03 09:40:00,69.58,69.66,69.57,69.59,19200.0,43.8057,43.856,43.7994,43.8119,19200.0
2014-06-03 09:45:00,69.59,69.68,69.59,69.61,15800.0,43.8119,43.8686,43.8119,43.8245,15800.0
2014-06-03 09:50:00,69.62,69.76,69.6,69.7,44400.0,43.8308,43.919,43.8182,43.8812,44400.0
2014-06-03 09:55:00,69.67,69.69,69.56,69.56,12400.0,43.8623,43.8749,43.7931,43.7931,12400.0
2014-06-03 10:00:00,69.56,69.67,69.55,69.57,19900.0,43.7931,43.8623,43.7868,43.7994,19900.0
2014-06-03 10:05:00,69.56,69.56,69.46,69.5,24400.0,43.7931,43.7931,43.7301,43.7553,24400.0
2014-06-03 10:10:00,69.49,69.58,69.49,69.57,20000.0,43.749,43.8057,43.749,43.7994,20000.0
2014-06-03 10:15:00,69.58,69.59,69.54,69.55,33700.0,43.8057,43.8119,43.7805,43.7868,33700.0
2014-06-03 10:20:00,69.54,69.57,69.5,69.55,15700.0,43.7805,43.7994,43.7553,43.7868,15700.0
2014-06-03 10:25:00,69.55,69.68,69.53,69.68,14700.0,43.7868,43.8686,43.7742,43.8686,14700.0
2014-06-03 10:30:00,69.67,69.67,69.6,69.6,12800.0,43.8623,43.8623,43.8182,43.8182,12800.0
2014-06-03 10:35:00,69.59,69.74,69.59,69.7,13400.0,43.8119,43.9064,43.8119,43.8812,13400.0
2014-06-03 10:40:00,69.7,69.7,69.58,69.58,12800.0,43.8812,43.8812,43.8057,43.8057,12800.0
2014-06-03 10:45:00,69.57,69.6,69.52,69.53,14400.0,43.7994,43.8182,43.7679,43.7742,14400.0
2014-06-03 10:50:00,69.54,69.64,69.54,69.61,15400.0,43.7805,43.8434,43.7805,43.8245,15400.0
2014-06-03 10:55:00,69.62,69.64,69.61,69.61,8000.0,43.8308,43.8434,43.8245,43.8245,8000.0
2014-06-03 11:00:00,69.6,69.64,69.58,69.62,16300.0,43.8182,43.8434,43.8057,43.8308,16300.0
2014-06-03 11:05:00,69.63,69.69,69.61,69.69,17200.0,43.8371,43.8749,43.8245,43.8749,17200.0
2014-06-03 11:10:00,69.69,69.75,69.68,69.73,14800.0,43.8749,43.9127,43.8686,43.9001,14800.0
2014-06-03 11:15:00,69.74,69.74,69.62,69.64,14100.0,43.9064,43.9064,43.8308,43.8434,14100.0
2014-06-03 11:20:00,69.63,69.69,69.62,69.67,8900.0,43.8371,43.8749,43.8308,43.8623,8900.0
2014-06-03 11:25:00,69.67,69.74,69.65,69.74,9300.0,43.8623,43.9064,43.8497,43.9064,9300.0
2014-06-03 11:30:00,69.74,69.85,69.73,69.85,41000.0,43.9064,43.9756,43.9001,43.9756,41000.0
2014-06-03 11:35:00,69.85,69.87,69.75,69.75,21200.0,43.9756,43.9882,43.9127,43.9127,21200.0
2014-06-03 11:40:00,69.74,69.8,69.71,69.71,16300.0,43.9064,43.9442,43.8875,43.8875,16300.0
2014-06-03 11:45:00,69.7,69.79,69.7,69.79,10900.0,43.8812,43.9379,43.8812,43.9379,10900.0
2014-06-03 11:50:00,69.78,69.83,69.78,69.79,11400.0,43.9316,43.963,43.9316,43.9379,11400.0
2014-06-03 11:55:00,69.8,69.84,69.78,69.84,10800.0,43.9442,43.9693,43.9316,43.9693,10800.0
2014-06-03 12:00:00,69.84,69.88,69.83,69.87,13400.0,43.9693,43.9945,43.963,43.9882,13400.0
2014-06-03 12:05:00,69.87,69.88,69.81,69.81,10000.0,43.9882,43.9945,43.9505,43.9505,10000.0
2014-06-03 12:10:00,69.82,69.91,69.81,69.91,7800.0,43.9567,44.0134,43.9505,44.0134,7800.0
2014-06-03 12:15:00,69.91,69.91,69.83,69.83,12100.0,44.0134,44.0134,43.963,43.963,12100.0
2014-06-03 12:20:00,69.83,69.93,69.83,69.9,12800.0,43.963,44.026,43.963,44.0071,12800.0
2014-06-03 12:25:00,69.9,69.99,69.9,69.99,10500.0,44.0071,44.0638,44.0071,44.0638,10500.0
2014-06-03 12:30:00,69.98,69.98,69.86,69.88,9100.0,44.0575,44.0575,43.9819,43.9945,9100.0
2014-06-03 12:35:00,69.86,69.88,69.85,69.85,13400.0,43.9819,43.9945,43.9756,43.9756,13400.0
2014-06-03 12:40:00,69.86,69.95,69.86,69.94,13300.0,43.9819,44.0386,43.9819,44.0323,13300.0
2014-06-03 12:45:00,69.94,69.99,69.92,69.95,20000.0,44.0323,44.0638,44.0197,44.0386,20000.0
2014-06-03 12:50:00,69.94,69.94,69.88,69.89,9200.0,44.0323,44.0323,43.9945,44.0008,9200.0
2014-06-03 12:55:00,69.89,69.89,69.88,69.89,5000.0,44.0008,44.0008,43.9945,44.0008,5000.0
2014-06-03 13:00:00,69.89,69.94,69.87,69.94,11800.0,44.0008,44.0323,43.9882,44.0323,11800.0
2014-06-03 13:05:00,69.94,69.98,69.94,69.97,10700.0,44.0323,44.0575,44.0323,44.0512,10700.0
2014-06-03 13:10:00,69.97,69.97,69.91,69.92,15200.0,44.0512,44.0512,44.0134,44.0197,15200.0
2014-06-03 13:15:00,69.93,69.94,69.88,69.88,11900.0,44.026,44.0323,43.9945,43.9945,11900.0
2014-06-03 13:20:00,69.88,69.92,69.87,69.92,11700.0,43.9945,44.0197,43.9882,44.0197,11700.0
2014-06-03 13:25:00,69.92,69.92,69.9,69.92,11100.0,44.0197,44.0197,44.0071,44.0197,11100.0
2014-06-03 13:30:00,69.91,69.94,69.88,69.92,17100.0,44.0134,44.0323,43.9945,44.0197,17100.0
2014-06-03 13:35:00,69.92,69.94,69.89,69.93,13400.0,44.0197,44.0323,44.0008,44.026,13400.0
2014-06-03 13:40:00,69.93,69.94,69.89,69.94,16900.0,44.026,44.0323,44.0008,44.0323,16900.0
2014-06-03 13:45:00,69.94,69.95,69.89,69.9,17800.0,44.0323,44.0386,44.0008,44.0071,17800.0
2014-06-03 13:50:00,69.9,69.94,69.9,69.94,19300.0,44.0071,44.0323,44.0071,44.0323,19300.0
2014-06-03 13:55:00,69.94,69.97,69.91,69.97,26000.0,44.0323,44.0512,44.0134,44.0512,26000.0
2014-06-03 14:00:00,69.97,69.98,69.95,69.95,22200.0,44.0512,44.0575,44.0386,44.0386,22200.0
2014-06-03 14:05:00,69.96,69.97,69.93,69.95,42200.0,44.0449,44.0512,44.026,44.0386,42200.0
2014-06-03 14:10:00,69.94,69.95,69.92,69.92,64100.0,44.0323,44.0386,44.0197,44.0197,64100.0
2014-06-03 14:15:00,69.92,69.95,69.91,69.94,19100.0,44.0197,44.0386,44.0134,44.0323,19100.0
2014-06-03 14:20:00,69.94,69.95,69.92,69.94,16100.0,44.0323,44.0386,44.0197,44.0323,16100.0
2014-06-03 14:25:00,69.93,69.95,69.93,69.94,13500.0,44.026,44.0386,44.026,44.0323,13500.0
2014-06-03 14:30:00,69.93,70.0,69.93,70.0,31400.0,44.026,44.0701,44.026,44.0701,31400.0
2014-06-03 14:35:00,69.99,70.02,69.97,70.02,20500.0,44.0638,44.0827,44.0512,44.0827,20500.0
2014-06-03 14:40:00,70.01,70.02,69.97,69.99,27200.0,44.0764,44.0827,44.0512,44.0638,27200.0
2014-06-03 14:45:00,69.98,70.01,69.96,69.97,35200.0,44.0575,44.0764,44.0449,44.0512,35200.0
2014-06-03 14:50:00,69.96,70.01,69.95,70.01,18400.0,44.0449,44.0764,44.0386,44.0764,18400.0
2014-06-03 14:55:00,70.0,70.0,69.93,69.93,13300.0,44.0701,44.0701,44.026,44.026,13300.0
2014-06-03 15:00:00,69.94,69.95,69.89,69.9,18200.0,44.0323,44.0386,44.0008,44.0071,18200.0
2014-06-03 15:05:00,69.9,69.92,69.86,69.88,50400.0,44.0071,44.0197,43.9819,43.9945,50400.0
2014-06-03 15:10:00,69.87,69.88,69.8,69.83,46800.0,43.9882,43.9945,43.9442,43.963,46800.0
2014-06-03 15:15:00,69.83,69.85,69.79,69.84,26100.0,43.963,43.9756,43.9379,43.9693,26100.0
2014-06-03 15:20:00,69.85,69.85,69.8,69.8,12300.0,43.9756,43.9756,43.9442,43.9442,12300.0
2014-06-03 15:25:00,69.8,69.83,69.79,69.8,16600.0,43.9442,43.963,43.9379,43.9442,16600.0
2014-06-03 15:30:00,69.8,69.83,69.79,69.79,16300.0,43.9442,43.963,43.9379,43.9379,16300.0
2014-06-03 15:35:00,69.79,69.83,69.78,69.83,19300.0,43.9379,43.963,43.9316,43.963,19300.0
2014-06-03 15:40:00,69.83,69.85,69.76,69.77,28400.0,43.963,43.9756,43.919,43.9253,28400.0
2014-06-03 15:45:00,69.77,69.78,69.73,69.74,39500.0,43.9253,43.9316,43.9001,43.9064,39500.0
2014-06-03 15:50:00,69.73,69.8,69.73,69.79,60900.0,43.9001,43.9442,43.9001,43.9379,60900.0
2014-06-03 15:55:00,69.79,69.89,69.78,69.86,198100.0,43.9379,44.0008,43.9316,43.9819,198100.0
2014-06-04 09:30:00,69.56,69.82,69.42,69.5,37500.0,43.7931,43.9567,43.7049,43.7553,37500.0
2014-06-04 09:35:00,69.51,69.8,69.47,69.57,27000.0,43.7616,43.9442,43.7364,43.7994,27000.0
2014-06-04 09:40:00,69.57,69.74,69.56,69.6,15400.0,43.7994,43.9064,43.7931,43.8182,15400.0
2014-06-04 09:45:00,69.63,69.75,69.6,69.75,8700.0,43.8371,43.9127,43.8182,43.9127,8700.0
2014-06-04 09:50:00,69.68,69.73,69.66,69.72,12900.0,43.8686,43.9001,43.856,43.8938,12900.0
2014-06-04 09:55:00,69.69,69.77,69.69,69.73,7800.0,43.8749,43.9253,43.8749,43.9001,7800.0
2014-06-04 10:00:00,69.75,69.8,69.69,69.74,26700.0,43.9127,43.9442,43.8749,43.9064,26700.0
2014-06-04 10:05:00,69.74,69.75,69.66,69.71,15100.0,43.9064,43.9127,43.856,43.8875,15100.0
2014-06-04 10:10:00,69.69,69.73,69.6,69.66,34000.0,43.8749,43.9001,43.8182,43.856,34000.0
2014-06-04 10:15:00,69.64,69.66,69.59,69.61,20800.0,43.8434,43.856,43.8119,43.8245,20800.0
2014-06-04 10:20:00,69.61,69.61,69.42,69.48,16900.0,43.8245,43.8245,43.7049,43.7427,16900.0
2014-06-04 10:25:00,69.47,69.52,69.46,69.51,12700.0,43.7364,43.7679,43.7301,43.7616,12700.0
2014-06-04 10:30:00,69.5,69.57,69.49,69.55,23300.0,43.7553,43.7994,43.749,43.7868,23300.0
2014-06-04 10:35:00,69.54,69.65,69.49,69.65,21800.0,43.7805,43.8497,43.749,43.8497,21800.0
2014-06-04 10:40:00,69.63,69.68,69.57,69.68,39500.0,43.8371,43.8686,43.7994,43.8686,39500.0
2014-06-04 10:45:00,69.68,69.75,69.65,69.75,30200.0,43.8686,43.9127,43.8497,43.9127,30200.0
2014-06-04 10:50:00,69.75,69.82,69.74,69.78,17000.0,43.9127,43.9567,43.9064,43.9316,17000.0
2014-06-04 10:55:00,69.77,69.8,69.7,69.71,15600.0,43.9253,43.9442,43.8812,43.8875,15600.0
2014-06-04 11:00:00,69.72,69.73,69.66,69.7,22900.0,43.8938,43.9001,43.856,43.8812,22900.0
2014-06-04 11:05:00,69.7,69.7,69.66,69.69,15300.0,43.8812,43.8812,43.856,43.8749,15300.0
2014-06-04 11:10:00,69.7,69.81,69.69,69.77,10400.0,43.8812,43.9505,43.8749,43.9253,10400.0
2014-06-04 11:15:00,69.77,69.78,69.73,69.77,10000.0,43.9253,43.9316,43.9001,43.9253,10000.0
2014-06-04 11:20:00,69.77,69.77,69.68,69.69,9800.0,43.9253,43.9253,43.8686,43.8749,9800.0
2014-06-04 11:25:00,69.71,69.73,69.69,69.73,6300.0,43.8875,43.9001,43.8749,43.9001,6300.0
2014-06-04 11:30:00,69.72,69.72,69.66,69.69,23000.0,43.8938,43.8938,43.856,43.8749,23000.0
2014-06-04 11:35:00,69.69,69.74,69.69,69.72,13600.0,43.8749,43.9064,43.8749,43.8938,13600.0
2014-06-04 11:40:00,69.72,69.74,69.71,69.73,6900.0,43.8938,43.9064,43.8875,43.9001,6900.0
2014-06-04 11:45:00,69.74,69.74,69.7,69.71,6100.0,43.9064,43.9064,43.8812,43.8875,6100.0
2014-06-04 11:50:00,69.7,69.73,69.69,69.71,9400.0,43.8812,43.9001,43.8749,43.8875,9400.0
2014-06-04 11:55:00,69.71,69.73,69.69,69.72,7600.0,43.8875,43.9001,43.8749,43.8938,7600.0
2014-06-04 12:00:00,69.71,69.73,69.69,69.72,7700.0,43.8875,43.9001,43.8749,43.8938,7700.0
2014-06-04 12:05:00,69.72,69.79,69.71,69.74,12200.0,43.8938,43.9379,43.8875,43.9064,12200.0
2014-06-04 12:10:00,69.73,69.74,69.69,69.72,8700.0,43.9001,43.9064,43.8749,43.8938,8700.0
2014-06-04 12:15:00,69.7,69.74,69.68,69.72,8000.0,43.8812,43.9064,43.8686,43.8938,8000.0
2014-06-04 12:20:00,69.73,69.78,69.72,69.76,9300.0,43.9001,43.9316,43.8938,43.919,9300.0
2014-06-04 12:25:00,69.76,69.76,69.75,69.76,5300.0,43.919,43.919,43.9127,43.919,5300.0
2014-06-04 12:30:00,69.77,69.81,69.76,69.81,15900.0,43.9253,43.9505,43.919,43.9505,15900.0
2014-06-04 12:35:00,69.8,69.9,69.8,69.89,31200.0,43.9442,44.0071,43.9442,44.0008,31200.0
2014-06-04 12:40:00,69.9,69.94,69.85,69.86,38500.0,44.0071,44.0323,43.9756,43.9819,38500.0
2014-06-04 12:45:00,69.84,69.87,69.83,69.83,7000.0,43.9693,43.9882,43.963,43.963,7000.0
2014-06-04 12:50:00,69.84,69.91,69.84,69.91,8400.0,43.9693,44.0134,43.9693,44.0134,8400.0
2014-06-04 12:55:00,69.92,69.96,69.91,69.94,14600.0,44.0197,44.0449,44.0134,44.0323,14600.0
2014-06-04 13:00:00,69.93,69.94,69.89,69.92,8700.0,44.026,44.0323,44.0008,44.0197,8700.0
2014-06-04 13:05:00,69.91,69.95,69.89,69.9,10500.0,44.0134,44.0386,44.0008,44.0071,10500.0
2014-06-04 13:10:00,69.9,69.96,69.89,69.96,16700.0,44.0071,44.0449,44.0008,44.0449,16700.0
2014-06-04 13:15:00,69.95,70.01,69.95,70.0,18100.0,44.0386,44.0764,44.0386,44.0701,18100.0
2014-06-04 13:20:00,70.0,70.0,69.94,69.94,11600.0,44.0701,44.0701,44.0323,44.0323,11600.0
2014-06-04 13:25:00,69.95,69.98,69.91,69.95,20100.0,44.0386,44.0575,44.0134,44.0386,20100.0
2014-06-04 13:30:00,69.95,69.98,69.92,69.98,10400.0,44.0386,44.0575,44.0197,44.0575,10400.0
2014-06-04 13:35:00,69.98,69.98,69.91,69.91,11400.0,44.0575,44.0575,44.0134,44.0134,11400.0
2014-06-04 13:40:00,69.9,69.95,69.9,69.94,10500.0,44.0071,44.0386,44.0071,44.0323,10500.0
2014-06-04 13:45:00,69.93,69.94,69.91,69.92,8900.0,44.026,44.0323,44.0134,44.0197,8900.0
2014-06-04 13:50:00,69.92,69.92,69.9,69.9,8000.0,44.0197,44.0197,44.0071,44.0071,8000.0
2014-06-04 13:55:00,69.9,69.95,69.89,69.95,30600.0,44.0071,44.0386,44.0008,44.0386,30600.0
2014-06-04 14:00:00,69.93,69.94,69.9,69.9,20500.0,44.026,44.0323,44.0071,44.0071,20500.0
2014-06-04 14:05:00,69.9,69.91,69.86,69.87,16900.0,44.0071,44.0134,43.9819,43.9882,16900.0
2014-06-04 14:10:00,69.88,69.9,69.87,69.89,5700.0,43.9945,44.0071,43.9882,44.0008,5700.0
2014-06-04 14:15:00,69.88,69.92,69.86,69.91,37300.0,43.9945,44.0197,43.9819,44.0134,37300.0
2014-06-04 14:20:00,69.92,69.92,69.88,69.91,14800.0,44.0197,44.0197,43.9945,44.0134,14800.0
2014-06-04 14:25:00,69.91,69.93,69.89,69.89,15600.0,44.0134,44.026,44.0008,44.0008,15600.0
2014-06-04 14:30:00,69.89,69.91,69.86,69.91,16600.0,44.0008,44.0134,43.9819,44.0134,16600.0
2014-06-04 14:35:00,69.91,69.91,69.88,69.89,16400.0,44.0134,44.0134,43.9945,44.0008,16400.0
2014-06-04 14:40:00,69.88,69.89,69.87,69.89,9300.0,43.9945,44.0008,43.9882,44.0008,9300.0
2014-06-04 14:45:00,69.89,69.9,69.85,69.87,22900.0,44.0008,44.0071,43.9756,43.9882,22900.0
2014-06-04 14:50:00,69.87,69.87,69.82,69.82,10900.0,43.9882,43.9882,43.9567,43.9567,10900.0
2014-06-04 14:55:00,69.82,69.86,69.8,69.85,17500.0,43.9567,43.9819,43.9442,43.9756,17500.0
2014-06-04 15:00:00,69.85,69.9,69.84,69.89,18000.0,43.9756,44.0071,43.9693,44.0008,18000.0
2014-06-04 15:05:00,69.88,69.9,69.85,69.88,15900.0,43.9945,44.0071,43.9756,43.9945,15900.0
2014-06-04 15:10:00,69.89,69.92,69.88,69.91,17400.0,44.0008,44.0197,43.9945,44.0134,17400.0
2014-06-04 15:15:00,69.91,69.92,69.87,69.87,28600.0,44.0134,44.0197,43.9882,43.9882,28600.0
2014-06-04 15:20:00,69.87,69.92,69.87,69.9,18800.0,43.9882,44.0197,43.9882,44.0071,18800.0
2014-06-04 15:25:00,69.9,69.92,69.86,69.87,28100.0,44.0071,44.0197,43.9819,43.9882,28100.0
2014-06-04 15:30:00,69.88,69.88,69.83,69.87,32100.0,43.9945,43.9945,43.963,43.9882,32100.0
2014-06-04 15:35:00,69.86,69.95,69.86,69.95,25600.0,43.9819,44.0386,43.9819,44.0386,25600.0
2014-06-04 15:40:00,69.95,70.05,69.95,70.05,62600.0,44.0386,44.1016,44.0386,44.1016,62600.0
2014-06-04 15:45:00,70.05,70.07,69.99,70.03,84700.0,44.1016,44.1141,44.0638,44.089,84700.0
2014-06-04 15:50:00,70.03,70.06,70.02,70.06,63200.0,44.089,44.1078,44.0827,44.1078,63200.0
2014-06-04 15:55:00,70.07,70.11,70.05,70.06,118200.0,44.1141,44.1393,44.1016,44.1078,118200.0
2014-06-05 09:30:00,69.83,70.03,69.79,70.0,24400.0,43.963,44.089,43.9379,44.0701,24400.0
2014-06-05 09:35:00,69.98,70.25,69.98,70.17,8700.0,44.0575,44.2275,44.0575,44.1771,8700.0
2014-06-05 09:40:00,70.18,70.21,70.09,70.2,19000.0,44.1834,44.2023,44.1267,44.196,19000.0
2014-06-05 09:45:00,70.2,70.2,70.04,70.1,14900.0,44.196,44.196,44.0953,44.133,14900.0
2014-06-05 09:50:00,70.08,70.17,70.02,70.05,10300.0,44.1204,44.1771,44.0827,44.1016,10300.0
2014-06-05 09:55:00,70.05,70.12,70.03,70.1,6200.0,44.1016,44.1456,44.089,44.133,6200.0
2014-06-05 10:00:00,70.09,70.14,70.04,70.08,12700.0,44.1267,44.1582,44.0953,44.1204,12700.0
2014-06-05 10:05:00,70.08,70.1,70.05,70.06,8800.0,44.1204,44.133,44.1016,44.1078,8800.0
2014-06-05 10:10:00,70.04,70.07,69.99,70.0,15000.0,44.0953,44.1141,44.0638,44.0701,15000.0
2014-06-05 10:15:00,70.0,70.03,69.9,69.9,31500.0,44.0701,44.089,44.0071,44.0071,31500.0
2014-06-05 10:20:00,69.92,69.95,69.83,69.92,41800.0,44.0197,44.0386,43.963,44.0197,41800.0
2014-06-05 10:25:00,69.92,70.08,69.91,70.03,23600.0,44.0197,44.1204,44.0134,44.089,23600.0
2014-06-05 10:30:00,70.04,70.11,70.03,70.06,10200.0,44.0953,44.1393,44.089,44.1078,10200.0
2014-06-05 10:35:00,70.06,70.18,70.06,70.18,26000.0,44.1078,44.1834,44.1078,44.1834,26000.0
2014-06-05 10:40:00,70.19,70.32,70.19,70.32,17300.0,44.1897,44.2715,44.1897,44.2715,17300.0
2014-06-05 10:45:00,70.31,70.38,70.29,70.32,17300.0,44.2652,44.3093,44.2526,44.2715,17300.0
2014-06-05 10:50:00,70.34,70.34,70.2,70.2,27300.0,44.2841,44.2841,44.196,44.196,27300.0
2014-06-05 10:55:00,70.21,70.31,70.19,70.29,18300.0,44.2023,44.2652,44.1897,44.2526,18300.0
2014-06-05 11:00:00,70.28,70.42,70.28,70.37,16400.0,44.2464,44.3345,44.2464,44.303,16400.0
2014-06-05 11:05:00,70.37,70.41,70.33,70.39,14700.0,44.303,44.3282,44.2778,44.3156,14700.0
2014-06-05 11:10:00,70.4,70.4,70.29,70.29,15300.0,44.3219,44.3219,44.2526,44.2526,15300.0
2014-06-05 11:15:00,70.29,70.33,70.27,70.32,9800.0,44.2526,44.2778,44.2401,44.2715,9800.0
2014-06-05 11:20:00,70.31,70.32,70.28,70.31,15100.0,44.2652,44.2715,44.2464,44.2652,15100.0
2014-06-05 11:25:00,70.31,70.31,70.25,70.25,15500.0,44.2652,44.2652,44.2275,44.2275,15500.0
2014-06-05 11:30:00,70.26,70.29,70.24,70.24,18300.0,44.2338,44.2526,44.2212,44.2212,18300.0
2014-06-05 11:35:00,70.25,70.29,70.19,70.22,24500.0,44.2275,44.2526,44.1897,44.2086,24500.0
2014-06-05 11:40:00,70.23,70.26,70.19,70.19,70600.0,44.2149,44.2338,44.1897,44.1897,70600.0
2014-06-05 11:45:00,70.2,70.26,70.19,70.25,17800.0,44.196,44.2338,44.1897,44.2275,17800.0
2014-06-05 11:50:00,70.24,70.26,70.22,70.23,15200.0,44.2212,44.2338,44.2086,44.2149,15200.0
2014-06-05 11:55:00,70.23,70.26,70.2,70.25,11100.0,44.2149,44.2338,44.196,44.2275,11100.0
2014-06-05 12:00:00,70.24,70.3,70.23,70.27,10900.0,44.2212,44.2589,44.2149,44.2401,10900.0
2014-06-05 12:05:00,70.28,70.31,70.21,70.26,16800.0,44.2464,44.2652,44.2023,44.2338,16800.0
2014-06-05 12:10:00,70.26,70.29,70.25,70.29,7100.0,44.2338,44.2526,44.2275,44.2526,7100.0
2014-06-05 12:15:00,70.28,70.28,70.21,70.26,10100.0,44.2464,44.2464,44.2023,44.2338,10100.0
2014-06-05 12:20:00,70.26,70.28,70.24,70.24,6500.0,44.2338,44.2464,44.2212,44.2212,6500.0
2014-06-05 12:25:00,70.24,70.31,70.24,70.3,10900.0,44.2212,44.2652,44.2212,44.2589,10900.0
2014-06-05 12:30:00,70.29,70.31,70.24,70.27,47300.0,44.2526,44.2652,44.2212,44.2401,47300.0
2014-06-05 12:35:00,70.27,70.3,70.26,70.28,23700.0,44.2401,44.2589,44.2338,44.2464,23700.0
2014-06-05 12:40:00,70.28,70.3,70.27,70.27,8000.0,44.2464,44.2589,44.2401,44.2401,8000.0
2014-06-05 12:45:00,70.27,70.28,70.23,70.24,5400.0,44.2401,44.2464,44.2149,44.2212,5400.0
2014-06-05 12:50:00,70.24,70.25,70.21,70.23,7100.0,44.2212,44.2275,44.2023,44.2149,7100.0
2014-06-05 12:55:00,70.23,70.29,70.23,70.29,12500.0,44.2149,44.2526,44.2149,44.2526,12500.0
2014-06-05 13:00:00,70.28,70.29,70.26,70.27,10400.0,44.2464,44.2526,44.2338,44.2401,10400.0
2014-06-05 13:05:00,70.27,70.28,70.26,70.28,5700.0,44.2401,44.2464,44.2338,44.2464,5700.0
2014-06-05 13:10:00,70.27,70.27,70.25,70.25,3500.0,44.2401,44.2401,44.2275,44.2275,3500.0
2014-06-05 13:15:00,70.24,70.24,70.23,70.24,7800.0,44.2212,44.2212,44.2149,44.2212,7800.0
2014-06-05 13:20:00,70.23,70.23,70.2,70.2,19500.0,44.2149,44.2149,44.196,44.196,19500.0
2014-06-05 13:25:00,70.2,70.22,70.2,70.22,24400.0,44.196,44.2086,44.196,44.2086,24400.0
2014-06-05 13:30:00,70.22,70.22,70.2,70.2,16800.0,44.2086,44.2086,44.196,44.196,16800.0
2014-06-05 13:35:00,70.21,70.22,70.2,70.21,98900.0,44.2023,44.2086,44.196,44.2023,98900.0
2014-06-05 13:40:00,70.21,70.21,70.19,70.21,8100.0,44.2023,44.2023,44.1897,44.2023,8100.0
2014-06-05 13:45:00,70.22,70.22,70.19,70.21,13400.0,44.2086,44.2086,44.1897,44.2023,13400.0
2014-06-05 13:50:00,70.2,70.22,70.2,70.21,11900.0,44.196,44.2086,44.196,44.2023,11900.0
2014-06-05 13:55:00,70.21,70.22,70.2,70.21,15500.0,44.2023,44.2086,44.196,44.2023,15500.0
2014-06-05 14:00:00,70.21,70.27,70.2,70.25,12400.0,44.2023,44.2401,44.196,44.2275,12400.0
2014-06-05 14:05:00,70.24,70.25,70.2,70.2,10300.0,44.2212,44.2275,44.196,44.196,10300.0
2014-06-05 14:10:00,70.21,70.21,70.17,70.2,14700.0,44.2023,44.2023,44.1771,44.196,14700.0
2014-06-05 14:15:00,70.2,70.21,70.19,70.2,8100.0,44.196,44.2023,44.1897,44.196,8100.0
2014-06-05 14:20:00,70.2,70.22,70.19,70.22,9800.0,44.196,44.2086,44.1897,44.2086,9800.0
2014-06-05 14:25:00,70.23,70.23,70.17,70.19,21700.0,44.2149,44.2149,44.1771,44.1897,21700.0
2014-06-05 14:30:00,70.2,70.22,70.19,70.22,18800.0,44.196,44.2086,44.1897,44.2086,18800.0
2014-06-05 14:35:00,70.22,70.24,70.22,70.23,26500.0,44.2086,44.2212,44.2086,44.2149,26500.0
2014-06-05 14:40:00,70.22,70.22,70.2,70.21,41400.0,44.2086,44.2086,44.196,44.2023,41400.0
2014-06-05 14:45:00,70.22,70.22,70.2,70.2,28900.0,44.2086,44.2086,44.196,44.196,28900.0
2014-06-05 14:50:00,70.2,70.21,70.19,70.21,19900.0,44.196,44.2023,44.1897,44.2023,19900.0
2014-06-05 14:55:00,70.21,70.21,70.2,70.21,17900.0,44.2023,44.2023,44.196,44.2023,17900.0
2014-06-05 15:00:00,70.2,70.22,70.17,70.18,35400.0,44.196,44.2086,44.1771,44.1834,35400.0
2014-06-05 15:05:00,70.19,70.19,70.15,70.16,24100.0,44.1897,44.1897,44.1645,44.1708,24100.0
2014-06-05 15:10:00,70.16,70.16,70.13,70.13,16000.0,44.1708,44.1708,44.1519,44.1519,16000.0
2014-06-05 15:15:00,70.13,70.14,70.12,70.12,12200.0,44.1519,44.1582,44.1456,44.1456,12200.0
2014-06-05 15:20:00,70.13,70.15,70.12,70.13,15600.0,44.1519,44.1645,44.1456,44.1519,15600.0
2014-06-05 15:25:00,70.12,70.13,70.1,70.12,18800.0,44.1456,44.1519,44.133,44.1456,18800.0
2014-06-05 15:30:00,70.11,70.19,70.1,70.18,33500.0,44.1393,44.1897,44.133,44.1834,33500.0
2014-06-05 15:35:00,70.19,70.2,70.17,70.19,15500.0,44.1897,44.196,44.1771,44.1897,15500.0
2014-06-05 15:40:00,70.19,70.22,70.18,70.2,80300.0,44.1897,44.2086,44.1834,44.196,80300.0
2014-06-05 15:45:00,70.2,70.25,70.18,70.21,43900.0,44.196,44.2275,44.1834,44.2023,43900.0
2014-06-05 15:50:00,70.21,70.25,70.21,70.24,36900.0,44.2023,44.2275,44.2023,44.2212,36900.0
2014-06-05 15:55:00,70.24,70.25,70.21,70.23,107100.0,44.2212,44.2275,44.2023,44.2149,107100.0
2014-06-06 09:30:00,70.4,70.42,70.17,70.29,22900.0,44.3219,44.3345,44.1771,44.2526,22900.0
2014-06-06 09:35:00,70.33,70.36,70.21,70.24,11500.0,44.2778,44.2967,44.2023,44.2212,11500.0
2014-06-06 09:40:00,70.22,70.22,70.04,70.18,11500.0,44.2086,44.2086,44.0953,44.1834,11500.0
2014-06-06 09:45:00,70.14,70.39,70.09,70.35,17300.0,44.1582,44.3156,44.1267,44.2904,17300.0
2014-06-06 09:50:00,70.36,70.47,70.34,70.44,11000.0,44.2967,44.366,44.2841,44.3471,11000.0
2014-06-06 09:55:00,70.45,70.49,70.43,70.45,8100.0,44.3534,44.3786,44.3408,44.3534,8100.0
2014-06-06 10:00:00,70.45,70.49,70.44,70.45,11800.0,44.3534,44.3786,44.3471,44.3534,11800.0
2014-06-06 10:05:00,70.45,70.6,70.44,70.6,9700.0,44.3534,44.4478,44.3471,44.4478,9700.0
2014-06-06 10:10:00,70.59,70.59,70.49,70.51,10500.0,44.4415,44.4415,44.3786,44.3912,10500.0
2014-06-06 10:15:00,70.49,70.52,70.43,70.44,12800.0,44.3786,44.3974,44.3408,44.3471,12800.0
2014-06-06 10:20:00,70.43,70.46,70.4,70.43,7900.0,44.3408,44.3597,44.3219,44.3408,7900.0
2014-06-06 10:25:00,70.43,70.44,70.34,70.35,39500.0,44.3408,44.3471,44.2841,44.2904,39500.0
2014-06-06 10:30:00,70.35,70.37,70.33,70.34,25100.0,44.2904,44.303,44.2778,44.2841,25100.0
2014-06-06 10:35:00,70.34,70.35,70.3,70.34,9100.0,44.2841,44.2904,44.2589,44.2841,9100.0
2014-06-06 10:40:00,70.34,70.35,70.24,70.29,14600.0,44.2841,44.2904,44.2212,44.2526,14600.0
2014-06-06 10:45:00,70.28,70.3,70.25,70.27,10900.0,44.2464,44.2589,44.2275,44.2401,10900.0
2014-06-06 10:50:00,70.27,70.33,70.26,70.29,19800.0,44.2401,44.2778,44.2338,44.2526,19800.0
2014-06-06 10:55:00,70.3,70.34,70.26,70.32,16200.0,44.2589,44.2841,44.2338,44.2715,16200.0
2014-06-06 11:00:00,70.32,70.33,70.21,70.22,23100.0,44.2715,44.2778,44.2023,44.2086,23100.0
2014-06-06 11:05:00,70.22,70.26,70.2,70.26,29600.0,44.2086,44.2338,44.196,44.2338,29600.0
2014-06-06 11:10:00,70.25,70.26,70.23,70.25,38200.0,44.2275,44.2338,44.2149,44.2275,38200.0
2014-06-06 11:15:00,70.24,70.27,70.22,70.22,27500.0,44.2212,44.2401,44.2086,44.2086,27500.0
2014-06-06 11:20:00,70.23,70.26,70.2,70.24,23500.0,44.2149,44.2338,44.196,44.2212,23500.0
2014-06-06 11:25:00,70.24,70.26,70.23,70.25,11400.0,44.2212,44.2338,44.2149,44.2275,11400.0
2014-06-06 11:30:00,70.25,70.25,70.14,70.14,13100.0,44.2275,44.2275,44.1582,44.1582,13100.0
2014-06-06 11:35:00,70.15,70.15,70.04,70.05,18100.0,44.1645,44.1645,44.0953,44.1016,18100.0
2014-06-06 11:40:00,70.05,70.08,70.01,70.08,17400.0,44.1016,44.1204,44.0764,44.1204,17400.0
2014-06-06 11:45:00,70.09,70.1,70.05,70.1,10600.0,44.1267,44.133,44.1016,44.133,10600.0
2014-06-06 11:50:00,70.1,70.12,70.09,70.11,11000.0,44.133,44.1456,44.1267,44.1393,11000.0
2014-06-06 11:55:00,70.12,70.13,70.08,70.09,10900.0,44.1456,44.1519,44.1204,44.1267,10900.0
2014-06-06 12:00:00,70.08,70.11,70.08,70.11,5000.0,44.1204,44.1393,44.1204,44.1393,5000.0
2014-06-06 12:05:00,70.11,70.13,70.09,70.1,9800.0,44.1393,44.1519,44.1267,44.133,9800.0
2014-06-06 12:10:00,70.11,70.13,70.08,70.09,21600.0,44.1393,44.1519,44.1204,44.1267,21600.0
2014-06-06 12:15:00,70.12,70.14,70.12,70.12,1800.0,44.1456,44.1582,44.1456,44.1456,1800.0
2014-06-06 12:20:00,70.14,70.16,70.13,70.13,9000.0,44.1582,44.1708,44.1519,44.1519,9000.0
2014-06-06 12:25:00,70.12,70.14,70.11,70.13,7600.0,44.1456,44.1582,44.1393,44.1519,7600.0
2014-06-06 12:30:00,70.13,70.18,70.13,70.18,9400.0,44.1519,44.1834,44.1519,44.1834,9400.0
2014-06-06 12:35:00,70.18,70.21,70.17,70.21,8200.0,44.1834,44.2023,44.1771,44.2023,8200.0
2014-06-06 12:40:00,70.21,70.23,70.2,70.21,10000.0,44.2023,44.2149,44.196,44.2023,10000.0
2014-06-06 12:45:00,70.22,70.24,70.2,70.2,11600.0,44.2086,44.2212,44.196,44.196,11600.0
2014-06-06 12:50:00,70.21,70.25,70.16,70.17,12200.0,44.2023,44.2275,44.1708,44.1771,12200.0
2014-06-06 12:55:00,70.17,70.17,70.09,70.1,16000.0,44.1771,44.1771,44.1267,44.133,16000.0
2014-06-06 13:00:00,70.1,70.12,70.08,70.11,20900.0,44.133,44.1456,44.1204,44.1393,20900.0
2014-06-06 13:05:00,70.11,70.13,70.06,70.08,8800.0,44.1393,44.1519,44.1078,44.1204,8800.0
2014-06-06 13:10:00,70.09,70.09,70.06,70.08,3900.0,44.1267,44.1267,44.1078,44.1204,3900.0
2014-06-06 13:15:00,70.08,70.13,70.08,70.13,7200.0,44.1204,44.1519,44.1204,44.1519,7200.0
2014-06-06 13:20:00,70.14,70.14,70.11,70.11,7700.0,44.1582,44.1582,44.1393,44.1393,7700.0
2014-06-06 13:25:00,70.11,70.12,70.09,70.1,9000.0,44.1393,44.1456,44.1267,44.133,9000.0
2014-06-06 13:30:00,70.1,70.14,70.09,70.12,11600.0,44.133,44.1582,44.1267,44.1456,11600.0
2014-06-06 13:35:00,70.12,70.13,70.09,70.12,7800.0,44.1456,44.1519,44.1267,44.1456,7800.0
2014-06-06 13:40:00,70.12,70.13,70.09,70.09,5500.0,44.1456,44.1519,44.1267,44.1267,5500.0
2014-06-06 13:45:00,70.1,70.15,70.09,70.15,8600.0,44.133,44.1645,44.1267,44.1645,8600.0
2014-06-06 13:50:00,70.16,70.17,70.12,70.13,6900.0,44.1708,44.1771,44.1456,44.1519,6900.0
2014-06-06 13:55:00,70.12,70.13,70.1,70.12,12200.0,44.1456,44.1519,44.133,44.1456,12200.0
2014-06-06 14:00:00,70.12,70.14,70.12,70.13,7000.0,44.1456,44.1582,44.1456,44.1519,7000.0
2014-06-06 14:05:00,70.12,70.13,70.09,70.09,11300.0,44.1456,44.1519,44.1267,44.1267,11300.0
2014-06-06 14:10:00,70.09,70.11,70.08,70.1,15000.0,44.1267,44.1393,44.1204,44.133,15000.0
2014-06-06 14:15:00,70.11,70.12,70.09,70.11,17600.0,44.1393,44.1456,44.1267,44.1393,17600.0
2014-06-06 14:20:00,70.1,70.11,70.09,70.11,6200.0,44.133,44.1393,44.1267,44.1393,6200.0
2014-06-06 14:25:00,70.11,70.14,70.1,70.14,11500.0,44.1393,44.1582,44.133,44.1582,11500.0
2014-06-06 14:30:00,70.14,70.15,70.11,70.14,19800.0,44.1582,44.1645,44.1393,44.1582,19800.0
2014-06-06 14:35:00,70.13,70.15,70.09,70.12,21500.0,44.1519,44.1645,44.1267,44.1456,21500.0
2014-06-06 14:40:00,70.13,70.13,70.06,70.1,17300.0,44.1519,44.1519,44.1078,44.133,17300.0
2014-06-06 14:45:00,70.1,70.11,70.09,70.1,9800.0,44.133,44.1393,44.1267,44.133,9800.0
2014-06-06 14:50:00,70.1,70.11,70.09,70.11,14300.0,44.133,44.1393,44.1267,44.1393,14300.0
2014-06-06 14:55:00,70.11,70.12,70.09,70.1,14400.0,44.1393,44.1456,44.1267,44.133,14400.0
2014-06-06 15:00:00,70.1,70.11,70.06,70.06,10300.0,44.133,44.1393,44.1078,44.1078,10300.0
2014-06-06 15:05:00,70.06,70.06,70.01,70.01,14900.0,44.1078,44.1078,44.0764,44.0764,14900.0
2014-06-06 15:10:00,70.01,70.02,69.94,69.94,11300.0,44.0764,44.0827,44.0323,44.0323,11300.0
2014-06-06 15:15:00,69.95,69.99,69.93,69.96,18200.0,44.0386,44.0638,44.026,44.0449,18200.0
2014-06-06 15:20:00,69.96,69.98,69.92,69.92,18300.0,44.0449,44.0575,44.0197,44.0197,18300.0
2014-06-06 15:25:00,69.94,69.94,69.91,69.91,7600.0,44.0323,44.0323,44.0134,44.0134,7600.0
2014-06-06 15:30:00,69.91,69.92,69.85,69.85,19000.0,44.0134,44.0197,43.9756,43.9756,19000.0
2014-06-06 15:35:00,69.85,69.87,69.82,69.82,18200.0,43.9756,43.9882,43.9567,43.9567,18200.0
2014-06-06 15:40:00,69.83,69.83,69.78,69.78,13700.0,43.963,43.963,43.9316,43.9316,13700.0
2014-06-06 15:45:00,69.79,69.8,69.75,69.77,50300.0,43.9379,43.9442,43.9127,43.9253,50300.0
2014-06-06 15:50:00,69.77,69.78,69.73,69.73,30900.0,43.9253,43.9316,43.9001,43.9001,30900.0
2014-06-06 15:55:00,69.73,69.85,69.73,69.85,95100.0,43.9001,43.9756,43.9001,43.9756,95100.0
2014-06-09 09:30:00,69.69,69.77,69.53,69.64,38600.0,43.8749,43.9253,43.7742,43.8434,38600.0
2014-06-09 09:35:00,69.62,69.74,69.52,69.56,14900.0,43.8308,43.9064,43.7679,43.7931,14900.0
2014-06-09 09:40:00,69.58,69.69,69.5,69.59,8900.0,43.8057,43.8749,43.7553,43.8119,8900.0
2014-06-09 09:45:00,69.59,69.74,69.59,69.7,18000.0,43.8119,43.9064,43.8119,43.8812,18000.0
2014-06-09 09:50:00,69.67,69.73,69.54,69.69,21600.0,43.8623,43.9001,43.7805,43.8749,21600.0
2014-06-09 09:55:00,69.71,69.71,69.63,69.63,65100.0,43.8875,43.8875,43.8371,43.8371,65100.0
2014-06-09 10:00:00,69.61,69.63,69.55,69.6,61700.0,43.8245,43.8371,43.7868,43.8182,61700.0
2014-06-09 10:05:00,69.58,69.63,69.53,69.6,36600.0,43.8057,43.8371,43.7742,43.8182,36600.0
2014-06-09 10:10:00,69.61,69.61,69.33,69.39,42700.0,43.8245,43.8245,43.6483,43.686,42700.0
2014-06-09 10:15:00,69.39,69.46,69.34,69.38,17700.0,43.686,43.7301,43.6546,43.6797,17700.0
2014-06-09 10:20:00,69.39,69.41,69.36,69.38,8700.0,43.686,43.6986,43.6671,43.6797,8700.0
2014-06-09 10:25:00,69.39,69.39,69.29,69.3,10200.0,43.686,43.686,43.6231,43.6294,10200.0
2014-06-09 10:30:00,69.29,69.31,69.25,69.3,11500.0,43.6231,43.6357,43.5979,43.6294,11500.0
2014-06-09 10:35:00,69.31,69.38,69.31,69.36,9100.0,43.6357,43.6797,43.6357,43.6671,9100.0
2014-06-09 10:40:00,69.36,69.43,69.36,69.39,8800.0,43.6671,43.7112,43.6671,43.686,8800.0
2014-06-09 10:45:00,69.39,69.39,69.3,69.37,19100.0,43.686,43.686,43.6294,43.6734,19100.0
2014-06-09 10:50:00,69.36,69.43,69.34,69.41,8700.0,43.6671,43.7112,43.6546,43.6986,8700.0
2014-06-09 10:55:00,69.41,69.42,69.3,69.31,8800.0,43.6986,43.7049,43.6294,43.6357,8800.0
2014-06-09 11:00:00,69.32,69.38,69.31,69.37,14300.0,43.642,43.6797,43.6357,43.6734,14300.0
2014-06-09 11:05:00,69.37,69.39,69.34,69.34,6200.0,43.6734,43.686,43.6546,43.6546,6200.0
2014-06-09 11:10:00,69.33,69.35,69.31,69.32,9000.0,43.6483,43.6609,43.6357,43.642,9000.0
2014-06-09 11:15:00,69.33,69.36,69.24,69.29,22500.0,43.6483,43.6671,43.5916,43.6231,22500.0
2014-06-09 11:20:00,69.31,69.32,69.27,69.27,6600.0,43.6357,43.642,43.6105,43.6105,6600.0
2014-06-09 11:25:00,69.29,69.29,69.2,69.2,10800.0,43.6231,43.6231,43.5664,43.5664,10800.0
2014-06-09 11:30:00,69.22,69.23,69.16,69.16,11500.0,43.579,43.5853,43.5412,43.5412,11500.0
2014-06-09 11:35:00,69.15,69.19,69.13,69.14,12000.0,43.5349,43.5601,43.5223,43.5286,12000.0
2014-06-09 11:40:00,69.13,69.18,69.11,69.16,11700.0,43.5223,43.5538,43.5098,43.5412,11700.0
2014-06-09 11:45:00,69.14,69.15,69.06,69.06,7600.0,43.5286,43.5349,43.4783,43.4783,7600.0
2014-06-09 11:50:00,69.07,69.1,69.03,69.05,12000.0,43.4846,43.5035,43.4594,43.472,12000.0
2014-06-09 11:55:00,69.04,69.07,68.98,69.01,18700.0,43.4657,43.4846,43.4279,43.4468,18700.0
2014-06-09 12:00:00,69.02,69.06,69.02,69.06,8700.0,43.4531,43.4783,43.4531,43.4783,8700.0
2014-06-09 12:05:00,69.05,69.05,68.97,69.02,10200.0,43.472,43.472,43.4216,43.4531,10200.0
2014-06-09 12:10:00,69.02,69.02,68.99,69.0,6200.0,43.4531,43.4531,43.4342,43.4405,6200.0
2014-06-09 12:15:00,69.0,69.04,69.0,69.0,4800.0,43.4405,43.4657,43.4405,43.4405,4800.0
2014-06-09 12:20:00,68.99,69.04,68.98,69.01,7000.0,43.4342,43.4657,43.4279,43.4468,7000.0
2014-06-09 12:25:00,69.01,69.04,69.0,69.02,7100.0,43.4468,43.4657,43.4405,43.4531,7100.0
2014-06-09 12:30:00,69.02,69.07,69.02,69.05,6000.0,43.4531,43.4846,43.4531,43.472,6000.0
2014-06-09 12:35:00,69.04,69.05,69.0,69.01,10000.0,43.4657,43.472,43.4405,43.4468,10000.0
2014-06-09 12:40:00,69.01,69.03,69.0,69.02,7300.0,43.4468,43.4594,43.4405,43.4531,7300.0
2014-06-09 12:45:00,69.02,69.03,68.98,68.98,7600.0,43.4531,43.4594,43.4279,43.4279,7600.0
2014-06-09 12:50:00,68.98,69.0,68.97,68.98,5200.0,43.4279,43.4405,43.4216,43.4279,5200.0
2014-06-09 12:55:00,68.97,68.99,68.97,68.99,11100.0,43.4216,43.4342,43.4216,43.4342,11100.0
2014-06-09 13:00:00,68.98,68.99,68.9,68.92,14900.0,43.4279,43.4342,43.3775,43.3901,14900.0
2014-06-09 13:05:00,68.92,68.92,68.88,68.92,21900.0,43.3901,43.3901,43.365,43.3901,21900.0
2014-06-09 13:10:00,68.91,68.91,68.85,68.87,30000.0,43.3838,43.3838,43.3461,43.3587,30000.0
2014-06-09 13:15:00,68.88,68.93,68.85,68.93,13800.0,43.365,43.3964,43.3461,43.3964,13800.0
2014-06-09 13:20:00,68.93,68.96,68.91,68.92,8600.0,43.3964,43.4153,43.3838,43.3901,8600.0
2014-06-09 13:25:00,68.92,68.95,68.91,68.95,14800.0,43.3901,43.409,43.3838,43.409,14800.0
2014-06-09 13:30:00,68.95,68.95,68.92,68.92,8600.0,43.409,43.409,43.3901,43.3901,8600.0
2014-06-09 13:35:00,68.92,68.97,68.88,68.92,13700.0,43.3901,43.4216,43.365,43.3901,13700.0
2014-06-09 13:40:00,68.92,68.93,68.85,68.86,11100.0,43.3901,43.3964,43.3461,43.3524,11100.0
2014-06-09 13:45:00,68.86,68.95,68.85,68.95,14500.0,43.3524,43.409,43.3461,43.409,14500.0
2014-06-09 13:50:00,68.95,69.04,68.95,69.03,34200.0,43.409,43.4657,43.409,43.4594,34200.0
2014-06-09 13:55:00,69.03,69.05,68.98,68.98,7100.0,43.4594,43.472,43.4279,43.4279,7100.0
2014-06-09 14:00:00,68.99,68.99,68.91,68.93,18200.0,43.4342,43.4342,43.3838,43.3964,18200.0
2014-06-09 14:05:00,68.93,68.95,68.86,68.86,13200.0,43.3964,43.409,43.3524,43.3524,13200.0
2014-06-09 14:10:00,68.87,68.92,68.86,68.86,11900.0,43.3587,43.3901,43.3524,43.3524,11900.0
2014-06-09 14:15:00,68.87,68.92,68.87,68.87,6300.0,43.3587,43.3901,43.3587,43.3587,6300.0
2014-06-09 14:20:00,68.89,68.9,68.86,68.88,7700.0,43.3712,43.3775,43.3524,43.365,7700.0
2014-06-09 14:25:00,68.86,68.91,68.85,68.9,9400.0,43.3524,43.3838,43.3461,43.3775,9400.0
2014-06-09 14:30:00,68.9,68.91,68.87,68.88,8200.0,43.3775,43.3838,43.3587,43.365,8200.0
2014-06-09 14:35:00,68.89,68.92,68.88,68.9,10000.0,43.3712,43.3901,43.365,43.3775,10000.0
2014-06-09 14:40:00,68.88,68.95,68.88,68.94,6000.0,43.365,43.409,43.365,43.4027,6000.0
2014-06-09 14:45:00,68.94,68.95,68.88,68.93,8300.0,43.4027,43.409,43.365,43.3964,8300.0
2014-06-09 14:50:00,68.92,68.94,68.91,68.94,8700.0,43.3901,43.4027,43.3838,43.4027,8700.0
2014-06-09 14:55:00,68.94,68.96,68.93,68.95,14700.0,43.4027,43.4153,43.3964,43.409,14700.0
2014-06-09 15:00:00,68.94,68.97,68.94,68.96,13200.0,43.4027,43.4216,43.4027,43.4153,13200.0
2014-06-09 15:05:00,68.95,68.95,68.91,68.94,15200.0,43.409,43.409,43.3838,43.4027,15200.0
2014-06-09 15:10:00,68.93,68.93,68.88,68.92,21200.0,43.3964,43.3964,43.365,43.3901,21200.0
2014-06-09 15:15:00,68.92,68.96,68.91,68.96,17100.0,43.3901,43.4153,43.3838,43.4153,17100.0
2014-06-09 15:20:00,68.96,68.97,68.95,68.96,18700.0,43.4153,43.4216,43.409,43.4153,18700.0
2014-06-09 15:25:00,68.97,69.03,68.97,69.02,17600.0,43.4216,43.4594,43.4216,43.4531,17600.0
2014-06-09 15:30:00,69.03,69.05,69.01,69.02,21900.0,43.4594,43.472,43.4468,43.4531,21900.0
2014-06-09 15:35:00,69.01,69.05,69.0,69.04,23300.0,43.4468,43.472,43.4405,43.4657,23300.0
2014-06-09 15:40:00,69.03,69.08,69.03,69.07,30900.0,43.4594,43.4909,43.4594,43.4846,30900.0
2014-06-09 15:45:00,69.07,69.07,69.04,69.06,38000.0,43.4846,43.4846,43.4657,43.4783,38000.0
2014-06-09 15:50:00,69.06,69.08,69.01,69.04,46200.0,43.4783,43.4909,43.4468,43.4657,46200.0
2014-06-09 15:55:00,69.03,69.03,68.96,69.02,79600.0,43.4594,43.4594,43.4153,43.4531,79600.0
2014-06-10 09:30:00,68.64,68.86,68.58,68.64,85200.0,43.2139,43.3524,43.1761,43.2139,85200.0
2014-06-10 09:35:00,68.67,68.78,68.66,68.71,17300.0,43.2327,43.302,43.2264,43.2579,17300.0
2014-06-10 09:40:00,68.73,68.79,68.66,68.71,15000.0,43.2705,43.3083,43.2264,43.2579,15000.0
2014-06-10 09:45:00,68.77,68.9,68.75,68.85,9400.0,43.2957,43.3775,43.2831,43.3461,9400.0
2014-06-10 09:50:00,68.82,68.92,68.79,68.83,13700.0,43.3272,43.3901,43.3083,43.3335,13700.0
2014-06-10 09:55:00,68.82,68.91,68.81,68.91,7900.0,43.3272,43.3838,43.3209,43.3838,7900.0
2014-06-10 10:00:00,68.93,68.95,68.81,68.82,11500.0,43.3964,43.409,43.3209,43.3272,11500.0
2014-06-10 10:05:00,68.82,68.87,68.81,68.84,7800.0,43.3272,43.3587,43.3209,43.3398,7800.0
2014-06-10 10:10:00,68.82,68.87,68.79,68.79,12800.0,43.3272,43.3587,43.3083,43.3083,12800.0
2014-06-10 10:15:00,68.81,68.94,68.8,68.91,12900.0,43.3209,43.4027,43.3146,43.3838,12900.0
2014-06-10 10:20:00,68.92,68.94,68.82,68.87,14600.0,43.3901,43.4027,43.3272,43.3587,14600.0
2014-06-10 10:25:00,68.87,68.91,68.76,68.78,21800.0,43.3587,43.3838,43.2894,43.302,21800.0
2014-06-10 10:30:00,68.79,68.91,68.78,68.89,17000.0,43.3083,43.3838,43.302,43.3712,17000.0
2014-06-10 10:35:00,68.88,68.89,68.82,68.83,28200.0,43.365,43.3712,43.3272,43.3335,28200.0
2014-06-10 10:40:00,68.84,68.92,68.82,68.89,13700.0,43.3398,43.3901,43.3272,43.3712,13700.0
2014-06-10 10:45:00,68.9,68.99,68.87,68.88,10600.0,43.3775,43.4342,43.3587,43.365,10600.0
2014-06-10 10:50:00,68.89,68.96,68.87,68.92,18000.0,43.3712,43.4153,43.3587,43.3901,18000.0
2014-06-10 10:55:00,68.93,68.95,68.89,68.89,26000.0,43.3964,43.409,43.3712,43.3712,26000.0
2014-06-10 11:00:00,68.89,68.93,68.89,68.91,33600.0,43.3712,43.3964,43.3712,43.3838,33600.0
2014-06-10 11:05:00,68.91,68.95,68.84,68.84,23800.0,43.3838,43.409,43.3398,43.3398,23800.0
2014-06-10 11:10:00,68.83,68.88,68.83,68.86,7500.0,43.3335,43.365,43.3335,43.3524,7500.0
2014-06-10 11:15:00,68.85,68.89,68.83,68.86,6100.0,43.3461,43.3712,43.3335,43.3524,6100.0
2014-06-10 11:20:00,68.87,68.93,68.87,68.89,7400.0,43.3587,43.3964,43.3587,43.3712,7400.0
2014-06-10 11:25:00,68.88,68.95,68.88,68.94,4200.0,43.365,43.409,43.365,43.4027,4200.0
2014-06-10 11:30:00,68.93,68.94,68.91,68.92,9000.0,43.3964,43.4027,43.3838,43.3901,9000.0
2014-06-10 11:35:00,68.92,69.0,68.88,69.0,8100.0,43.3901,43.4405,43.365,43.4405,8100.0
2014-06-10 11:40:00,69.0,69.06,68.97,69.02,20400.0,43.4405,43.4783,43.4216,43.4531,20400.0
2014-06-10 11:45:00,69.0,69.04,68.96,69.03,11500.0,43.4405,43.4657,43.4153,43.4594,11500.0
2014-06-10 11:50:00,69.03,69.05,69.03,69.03,4200.0,43.4594,43.472,43.4594,43.4594,4200.0
2014-06-10 11:55:00,69.03,69.04,68.96,68.96,7700.0,43.4594,43.4657,43.4153,43.4153,7700.0
2014-06-10 12:00:00,68.98,68.98,68.85,68.86,5600.0,43.4279,43.4279,43.3461,43.3524,5600.0
2014-06-10 12:05:00,68.86,68.9,68.86,68.88,11700.0,43.3524,43.3775,43.3524,43.365,11700.0
2014-06-10 12:10:00,68.87,68.87,68.83,68.84,7600.0,43.3587,43.3587,43.3335,43.3398,7600.0
2014-06-10 12:15:00,68.84,68.85,68.75,68.77,12100.0,43.3398,43.3461,43.2831,43.2957,12100.0
2014-06-10 12:20:00,68.77,68.77,68.74,68.75,11900.0,43.2957,43.2957,43.2768,43.2831,11900.0
2014-06-10 12:25:00,68.75,68.79,68.75,68.76,5500.0,43.2831,43.3083,43.2831,43.2894,5500.0
2014-06-10 12:30:00,68.76,68.77,68.73,68.75,7600.0,43.2894,43.2957,43.2705,43.2831,7600.0
2014-06-10 12:35:00,68.75,68.76,68.73,68.76,10000.0,43.2831,43.2894,43.2705,43.2894,10000.0
2014-06-10 12:40:00,68.75,68.78,68.74,68.76,55400.0,43.2831,43.302,43.2768,43.2894,55400.0
2014-06-10 12:45:00,68.76,68.76,68.68,68.7,31400.0,43.2894,43.2894,43.239,43.2516,31400.0
2014-06-10 12:50:00,68.69,68.7,68.68,68.68,2300.0,43.2453,43.2516,43.239,43.239,2300.0
2014-06-10 12:55:00,68.69,68.69,68.62,68.64,9300.0,43.2453,43.2453,43.2013,43.2139,9300.0
2014-06-10 13:00:00,68.63,68.67,68.63,68.65,5700.0,43.2076,43.2327,43.2076,43.2201,5700.0
2014-06-10 13:05:00,68.65,68.68,68.63,68.68,10300.0,43.2201,43.239,43.2076,43.239,10300.0
2014-06-10 13:10:00,68.66,68.67,68.62,68.65,6200.0,43.2264,43.2327,43.2013,43.2201,6200.0
2014-06-10 13:15:00,68.63,68.66,68.55,68.59,11400.0,43.2076,43.2264,43.1572,43.1824,11400.0
2014-06-10 13:20:00,68.57,68.58,68.56,68.57,5700.0,43.1698,43.1761,43.1635,43.1698,5700.0
2014-06-10 13:25:00,68.57,68.58,68.5,68.51,15500.0,43.1698,43.1761,43.1257,43.132,15500.0
2014-06-10 13:30:00,68.51,68.53,68.47,68.48,15200.0,43.132,43.1446,43.1068,43.1131,15200.0
2014-06-10 13:35:00,68.49,68.51,68.47,68.47,17000.0,43.1194,43.132,43.1068,43.1068,17000.0
2014-06-10 13:40:00,68.48,68.48,68.45,68.47,10300.0,43.1131,43.1131,43.0942,43.1068,10300.0
2014-06-10 13:45:00,68.48,68.52,68.48,68.5,14200.0,43.1131,43.1383,43.1131,43.1257,14200.0
2014-06-10 13:50:00,68.51,68.51,68.46,68.47,19700.0,43.132,43.132,43.1005,43.1068,19700.0
2014-06-10 13:55:00,68.47,68.47,68.43,68.45,19100.0,43.1068,43.1068,43.0816,43.0942,19100.0
2014-06-10 14:00:00,68.45,68.47,68.44,68.47,13000.0,43.0942,43.1068,43.0879,43.1068,13000.0
2014-06-10 14:05:00,68.47,68.49,68.46,68.48,6900.0,43.1068,43.1194,43.1005,43.1131,6900.0
2014-06-10 14:10:00,68.48,68.52,68.45,68.52,63100.0,43.1131,43.1383,43.0942,43.1383,63100.0
2014-06-10 14:15:00,68.52,68.56,68.52,68.56,7000.0,43.1383,43.1635,43.1383,43.1635,7000.0
2014-06-10 14:20:00,68.55,68.56,68.53,68.54,8400.0,43.1572,43.1635,43.1446,43.1509,8400.0
2014-06-10 14:25:00,68.53,68.59,68.53,68.57,11000.0,43.1446,43.1824,43.1446,43.1698,11000.0
2014-06-10 14:30:00,68.56,68.58,68.54,68.54,5300.0,43.1635,43.1761,43.1509,43.1509,5300.0
2014-06-10 14:35:00,68.53,68.56,68.53,68.56,9000.0,43.1446,43.1635,43.1446,43.1635,9000.0
2014-06-10 14:40:00,68.56,68.59,68.56,68.58,11000.0,43.1635,43.1824,43.1635,43.1761,11000.0
2014-06-10 14:45:00,68.58,68.6,68.57,68.58,11200.0,43.1761,43.1887,43.1698,43.1761,11200.0
2014-06-10 14:50:00,68.59,68.6,68.57,68.59,12200.0,43.1824,43.1887,43.1698,43.1824,12200.0
2014-06-10 14:55:00,68.6,68.61,68.54,68.54,18000.0,43.1887,43.195,43.1509,43.1509,18000.0
2014-06-10 15:00:00,68.54,68.54,68.5,68.51,23700.0,43.1509,43.1509,43.1257,43.132,23700.0
2014-06-10 15:05:00,68.51,68.52,68.5,68.5,16500.0,43.132,43.1383,43.1257,43.1257,16500.0
2014-06-10 15:10:00,68.51,68.51,68.48,68.51,35900.0,43.132,43.132,43.1131,43.132,35900.0
2014-06-10 15:15:00,68.5,68.6,68.5,68.6,72300.0,43.1257,43.1887,43.1257,43.1887,72300.0
2014-06-10 15:20:00,68.61,68.65,68.61,68.65,16100.0,43.195,43.2201,43.195,43.2201,16100.0
2014-06-10 15:25:00,68.64,68.65,68.64,68.65,20500.0,43.2139,43.2201,43.2139,43.2201,20500.0
2014-06-10 15:30:00,68.65,68.67,68.63,68.63,34100.0,43.2201,43.2327,43.2076,43.2076,34100.0
2014-06-10 15:35:00,68.63,68.68,68.63,68.67,28700.0,43.2076,43.239,43.2076,43.2327,28700.0
2014-06-10 15:40:00,68.67,68.68,68.66,68.67,18200.0,43.2327,43.239,43.2264,43.2327,18200.0
2014-06-10 15:45:00,68.68,68.68,68.64,68.65,53400.0,43.239,43.239,43.2139,43.2201,53400.0
2014-06-10 15:50:00,68.64,68.65,68.63,68.64,89200.0,43.2139,43.2201,43.2076,43.2139,89200.0
2014-06-10 15:55:00,68.64,68.64,68.62,68.63,66900.0,43.2139,43.2139,43.2013,43.2076,66900.0
2014-06-11 09:30:00,68.44,68.66,68.26,68.52,42600.0,43.0879,43.2264,42.9746,43.1383,42600.0
2014-06-11 09:35:00,68.52,68.67,68.4,68.56,46300.0,43.1383,43.2327,43.0628,43.1635,46300.0
2014-06-11 09:40:00,68.49,68.55,68.42,68.46,12900.0,43.1194,43.1572,43.0753,43.1005,12900.0
2014-06-11 09:45:00,68.42,68.49,68.36,68.4,24000.0,43.0753,43.1194,43.0376,43.0628,24000.0
2014-06-11 09:50:00,68.41,68.42,68.33,68.33,7600.0,43.0691,43.0753,43.0187,43.0187,7600.0
2014-06-11 09:55:00,68.32,68.4,68.26,68.38,43800.0,43.0124,43.0628,42.9746,43.0502,43800.0
2014-06-11 10:00:00,68.35,68.37,68.26,68.3,22200.0,43.0313,43.0439,42.9746,42.9998,22200.0
2014-06-11 10:05:00,68.29,68.32,68.17,68.2,20100.0,42.9935,43.0124,42.918,42.9368,20100.0
2014-06-11 10:10:00,68.21,68.23,68.11,68.13,21800.0,42.9431,42.9557,42.8802,42.8928,21800.0
2014-06-11 10:15:00,68.11,68.12,68.04,68.08,26600.0,42.8802,42.8865,42.8361,42.8613,26600.0
2014-06-11 10:20:00,68.08,68.09,67.96,67.98,54000.0,42.8613,42.8676,42.7857,42.7983,54000.0
2014-06-11 10:25:00,67.96,68.0,67.9,68.0,37200.0,42.7857,42.8109,42.748,42.8109,37200.0
2014-06-11 10:30:00,68.02,68.06,67.96,68.01,30000.0,42.8235,42.8487,42.7857,42.8172,30000.0
2014-06-11 10:35:00,68.03,68.1,68.01,68.06,13300.0,42.8298,42.8739,42.8172,42.8487,13300.0
2014-06-11 10:40:00,68.05,68.12,68.01,68.06,15800.0,42.8424,42.8865,42.8172,42.8487,15800.0
2014-06-11 10:45:00,68.07,68.1,68.05,68.05,8400.0,42.855,42.8739,42.8424,42.8424,8400.0
2014-06-11 10:50:00,68.04,68.12,67.99,68.09,14300.0,42.8361,42.8865,42.8046,42.8676,14300.0
2014-06-11 10:55:00,68.09,68.16,68.04,68.13,10700.0,42.8676,42.9117,42.8361,42.8928,10700.0
2014-06-11 11:00:00,68.13,68.13,68.06,68.1,5100.0,42.8928,42.8928,42.8487,42.8739,5100.0
2014-06-11 11:05:00,68.1,68.13,68.08,68.13,8700.0,42.8739,42.8928,42.8613,42.8928,8700.0
2014-06-11 11:10:00,68.11,68.13,68.06,68.1,10200.0,42.8802,42.8928,42.8487,42.8739,10200.0
2014-06-11 11:15:00,68.09,68.19,68.09,68.18,13300.0,42.8676,42.9305,42.8676,42.9243,13300.0
2014-06-11 11:20:00,68.19,68.2,68.12,68.13,13000.0,42.9305,42.9368,42.8865,42.8928,13000.0
2014-06-11 11:25:00,68.11,68.18,68.11,68.18,10700.0,42.8802,42.9243,42.8802,42.9243,10700.0
2014-06-11 11:30:00,68.18,68.2,68.15,68.18,6900.0,42.9243,42.9368,42.9054,42.9243,6900.0
2014-06-11 11:35:00,68.18,68.2,68.15,68.2,5700.0,42.9243,42.9368,42.9054,42.9368,5700.0
2014-06-11 11:40:00,68.19,68.24,68.16,68.23,7600.0,42.9305,42.962,42.9117,42.9557,7600.0
2014-06-11 11:45:00,68.24,68.33,68.24,68.33,8000.0,42.962,43.0187,42.962,43.0187,8000.0
2014-06-11 11:50:00,68.34,68.36,68.29,68.32,7100.0,43.025,43.0376,42.9935,43.0124,7100.0
2014-06-11 11:55:00,68.32,68.42,68.3,68.42,25700.0,43.0124,43.0753,42.9998,43.0753,25700.0
2014-06-11 12:00:00,68.4,68.41,68.38,68.39,3400.0,43.0628,43.0691,43.0502,43.0565,3400.0
2014-06-11 12:05:00,68.35,68.35,68.3,68.31,6600.0,43.0313,43.0313,42.9998,43.0061,6600.0
2014-06-11 12:10:00,68.31,68.35,68.31,68.35,4500.0,43.0061,43.0313,43.0061,43.0313,4500.0
2014-06-11 12:15:00,68.35,68.43,68.35,68.43,7000.0,43.0313,43.0816,43.0313,43.0816,7000.0
2014-06-11 12:20:00,68.4,68.41,68.38,68.4,1900.0,43.0628,43.0691,43.0502,43.0628,1900.0
2014-06-11 12:25:00,68.4,68.43,68.4,68.42,5000.0,43.0628,43.0816,43.0628,43.0753,5000.0
2014-06-11 12:30:00,68.43,68.44,68.39,68.4,6100.0,43.0816,43.0879,43.0565,43.0628,6100.0
2014-06-11 12:35:00,68.4,68.44,68.37,68.38,5200.0,43.0628,43.0879,43.0439,43.0502,5200.0
2014-06-11 12:40:00,68.37,68.41,68.37,68.38,4200.0,43.0439,43.0691,43.0439,43.0502,4200.0
2014-06-11 12:45:00,68.38,68.39,68.37,68.38,3100.0,43.0502,43.0565,43.0439,43.0502,3100.0
2014-06-11 12:50:00,68.38,68.38,68.37,68.38,3600.0,43.0502,43.0502,43.0439,43.0502,3600.0
2014-06-11 12:55:00,68.39,68.42,68.39,68.4,2700.0,43.0565,43.0753,43.0565,43.0628,2700.0
2014-06-11 13:00:00,68.4,68.41,68.3,68.32,9700.0,43.0628,43.0691,42.9998,43.0124,9700.0
2014-06-11 13:05:00,68.33,68.35,68.31,68.32,5800.0,43.0187,43.0313,43.0061,43.0124,5800.0
2014-06-11 13:10:00,68.33,68.34,68.29,68.31,5400.0,43.0187,43.025,42.9935,43.0061,5400.0
2014-06-11 13:15:00,68.3,68.35,68.29,68.34,4700.0,42.9998,43.0313,42.9935,43.025,4700.0
2014-06-11 13:20:00,68.35,68.35,68.33,68.33,2600.0,43.0313,43.0313,43.0187,43.0187,2600.0
2014-06-11 13:25:00,68.33,68.35,68.32,68.34,4600.0,43.0187,43.0313,43.0124,43.025,4600.0
2014-06-11 13:30:00,68.35,68.37,68.33,68.37,5700.0,43.0313,43.0439,43.0187,43.0439,5700.0
2014-06-11 13:35:00,68.37,68.37,68.34,68.35,3000.0,43.0439,43.0439,43.025,43.0313,3000.0
2014-06-11 13:40:00,68.34,68.37,68.34,68.35,5700.0,43.025,43.0439,43.025,43.0313,5700.0
2014-06-11 13:45:00,68.36,68.36,68.29,68.29,11600.0,43.0376,43.0376,42.9935,42.9935,11600.0
2014-06-11 13:50:00,68.28,68.29,68.26,68.28,3200.0,42.9872,42.9935,42.9746,42.9872,3200.0
2014-06-11 13:55:00,68.29,68.3,68.27,68.27,6000.0,42.9935,42.9998,42.9809,42.9809,6000.0
2014-06-11 14:00:00,68.29,68.31,68.28,68.3,5800.0,42.9935,43.0061,42.9872,42.9998,5800.0
2014-06-11 14:05:00,68.29,68.33,68.24,68.25,119900.0,42.9935,43.0187,42.962,42.9683,119900.0
2014-06-11 14:10:00,68.25,68.25,68.17,68.17,40000.0,42.9683,42.9683,42.918,42.918,40000.0
2014-06-11 14:15:00,68.16,68.22,68.15,68.16,10800.0,42.9117,42.9494,42.9054,42.9117,10800.0
2014-06-11 14:20:00,68.16,68.16,68.1,68.14,13900.0,42.9117,42.9117,42.8739,42.8991,13900.0
2014-06-11 14:25:00,68.14,68.2,68.14,68.18,7900.0,42.8991,42.9368,42.8991,42.9243,7900.0
2014-06-11 14:30:00,68.17,68.17,68.1,68.11,13900.0,42.918,42.918,42.8739,42.8802,13900.0
2014-06-11 14:35:00,68.11,68.11,68.05,68.07,12300.0,42.8802,42.8802,42.8424,42.855,12300.0
2014-06-11 14:40:00,68.07,68.11,68.05,68.06,12700.0,42.855,42.8802,42.8424,42.8487,12700.0
2014-06-11 14:45:00,68.05,68.06,68.02,68.03,28300.0,42.8424,42.8487,42.8235,42.8298,28300.0
2014-06-11 14:50:00,68.02,68.03,67.96,67.97,22800.0,42.8235,42.8298,42.7857,42.792,22800.0
2014-06-11 14:55:00,67.98,68.0,67.95,67.95,19600.0,42.7983,42.8109,42.7794,42.7794,19600.0
2014-06-11 15:00:00,67.95,67.98,67.93,67.98,32700.0,42.7794,42.7983,42.7669,42.7983,32700.0
2014-06-11 15:05:00,67.97,67.97,67.94,67.94,10900.0,42.792,42.792,42.7732,42.7732,10900.0
2014-06-11 15:10:00,67.95,67.99,67.92,67.92,17400.0,42.7794,42.8046,42.7606,42.7606,17400.0
2014-06-11 15:15:00,67.93,67.96,67.9,67.91,39700.0,42.7669,42.7857,42.748,42.7543,39700.0
2014-06-11 15:20:00,67.91,67.95,67.9,67.94,14800.0,42.7543,42.7794,42.748,42.7732,14800.0
2014-06-11 15:25:00,67.94,67.94,67.9,67.91,23000.0,42.7732,42.7732,42.748,42.7543,23000.0
2014-06-11 15:30:00,67.92,67.93,67.87,67.87,30800.0,42.7606,42.7669,42.7291,42.7291,30800.0
2014-06-11 15:35:00,67.87,67.89,67.84,67.89,38000.0,42.7291,42.7417,42.7102,42.7417,38000.0
2014-06-11 15:40:00,67.89,67.89,67.85,67.85,37000.0,42.7417,42.7417,42.7165,42.7165,37000.0
2014-06-11 15:45:00,67.85,67.91,67.85,67.88,56500.0,42.7165,42.7543,42.7165,42.7354,56500.0
2014-06-11 15:50:00,67.88,67.89,67.81,67.81,61800.0,42.7354,42.7417,42.6913,42.6913,61800.0
2014-06-11 15:55:00,67.81,67.82,67.68,67.71,203500.0,42.6913,42.6976,42.6095,42.6284,203500.0
2014-06-12 09:30:00,67.6,67.8,67.55,67.61,49500.0,42.5591,42.685,42.5276,42.5654,49500.0
2014-06-12 09:35:00,67.61,67.69,67.46,67.57,19800.0,42.5654,42.6158,42.471,42.5402,19800.0
2014-06-12 09:40:00,67.54,67.57,67.3,67.34,25400.0,42.5213,42.5402,42.3702,42.3954,25400.0
2014-06-12 09:45:00,67.38,67.52,67.35,67.51,66000.0,42.4206,42.5087,42.4017,42.5024,66000.0
2014-06-12 09:50:00,67.49,67.54,67.35,67.36,31100.0,42.4898,42.5213,42.4017,42.408,31100.0
2014-06-12 09:55:00,67.36,67.41,67.26,67.26,11900.0,42.408,42.4395,42.345,42.345,11900.0
2014-06-12 10:00:00,67.27,67.43,67.26,67.32,19200.0,42.3513,42.4521,42.345,42.3828,19200.0
2014-06-12 10:05:00,67.29,67.29,67.16,67.19,28100.0,42.3639,42.3639,42.2821,42.301,28100.0
2014-06-12 10:10:00,67.19,67.29,67.17,67.22,19400.0,42.301,42.3639,42.2884,42.3199,19400.0
2014-06-12 10:15:00,67.22,67.22,67.08,67.1,41200.0,42.3199,42.3199,42.2317,42.2443,41200.0
2014-06-12 10:20:00,67.1,67.19,67.06,67.13,21800.0,42.2443,42.301,42.2191,42.2632,21800.0
2014-06-12 10:25:00,67.11,67.33,67.1,67.33,23200.0,42.2506,42.3891,42.2443,42.3891,23200.0
2014-06-12 10:30:00,67.33,67.37,67.32,67.35,10800.0,42.3891,42.4143,42.3828,42.4017,10800.0
2014-06-12 10:35:00,67.35,67.36,67.27,67.3,19200.0,42.4017,42.408,42.3513,42.3702,19200.0
2014-06-12 10:40:00,67.29,67.35,67.26,67.27,12300.0,42.3639,42.4017,42.345,42.3513,12300.0
2014-06-12 10:45:00,67.29,67.32,67.27,67.28,21900.0,42.3639,42.3828,42.3513,42.3576,21900.0
2014-06-12 10:50:00,67.28,67.29,67.23,67.25,15300.0,42.3576,42.3639,42.3262,42.3387,15300.0
2014-06-12 10:55:00,67.23,67.38,67.23,67.35,12400.0,42.3262,42.4206,42.3262,42.4017,12400.0
2014-06-12 11:00:00,67.36,67.42,67.36,67.38,7200.0,42.408,42.4458,42.408,42.4206,7200.0
2014-06-12 11:05:00,67.4,67.42,67.34,67.42,9900.0,42.4332,42.4458,42.3954,42.4458,9900.0
2014-06-12 11:10:00,67.4,67.48,67.39,67.44,6200.0,42.4332,42.4835,42.4269,42.4584,6200.0
2014-06-12 11:15:00,67.43,67.5,67.43,67.5,8500.0,42.4521,42.4961,42.4521,42.4961,8500.0
2014-06-12 11:20:00,67.5,67.5,67.4,67.46,19800.0,42.4961,42.4961,42.4332,42.471,19800.0
2014-06-12 11:25:00,67.47,67.6,67.47,67.58,41600.0,42.4773,42.5591,42.4773,42.5465,41600.0
2014-06-12 11:30:00,67.57,67.59,67.55,67.58,13700.0,42.5402,42.5528,42.5276,42.5465,13700.0
2014-06-12 11:35:00,67.58,67.6,67.55,67.55,6100.0,42.5465,42.5591,42.5276,42.5276,6100.0
2014-06-12 11:40:00,67.53,67.57,67.52,67.55,9800.0,42.515,42.5402,42.5087,42.5276,9800.0
2014-06-12 11:45:00,67.51,67.56,67.49,67.56,10100.0,42.5024,42.5339,42.4898,42.5339,10100.0
2014-06-12 11:50:00,67.54,67.56,67.5,67.5,7100.0,42.5213,42.5339,42.4961,42.4961,7100.0
2014-06-12 11:55:00,67.5,67.52,67.48,67.5,6800.0,42.4961,42.5087,42.4835,42.4961,6800.0
2014-06-12 12:00:00,67.5,67.56,67.48,67.56,31200.0,42.4961,42.5339,42.4835,42.5339,31200.0
2014-06-12 12:05:00,67.56,67.56,67.52,67.52,8600.0,42.5339,42.5339,42.5087,42.5087,8600.0
2014-06-12 12:10:00,67.52,67.56,67.52,67.56,3000.0,42.5087,42.5339,42.5087,42.5339,3000.0
2014-06-12 12:15:00,67.56,67.59,67.54,67.59,10000.0,42.5339,42.5528,42.5213,42.5528,10000.0
2014-06-12 12:20:00,67.59,67.63,67.58,67.63,6800.0,42.5528,42.578,42.5465,42.578,6800.0
2014-06-12 12:25:00,67.63,67.67,67.57,67.59,21400.0,42.578,42.6032,42.5402,42.5528,21400.0
2014-06-12 12:30:00,67.59,67.65,67.58,67.62,8400.0,42.5528,42.5906,42.5465,42.5717,8400.0
2014-06-12 12:35:00,67.61,67.62,67.6,67.61,3300.0,42.5654,42.5717,42.5591,42.5654,3300.0
2014-06-12 12:40:00,67.61,67.76,67.61,67.74,19100.0,42.5654,42.6598,42.5654,42.6472,19100.0
2014-06-12 12:45:00,67.74,67.75,67.64,67.65,10000.0,42.6472,42.6535,42.5843,42.5906,10000.0
2014-06-12 12:50:00,67.65,67.66,67.58,67.59,9300.0,42.5906,42.5969,42.5465,42.5528,9300.0
2014-06-12 12:55:00,67.58,67.64,67.56,67.61,13100.0,42.5465,42.5843,42.5339,42.5654,13100.0
2014-06-12 13:00:00,67.62,67.64,67.59,67.63,7600.0,42.5717,42.5843,42.5528,42.578,7600.0
2014-06-12 13:05:00,67.63,67.72,67.63,67.72,7500.0,42.578,42.6346,42.578,42.6346,7500.0
2014-06-12 13:10:00,67.73,67.74,67.65,67.7,8600.0,42.6409,42.6472,42.5906,42.6221,8600.0
2014-06-12 13:15:00,67.71,67.77,67.7,67.76,7300.0,42.6284,42.6661,42.6221,42.6598,7300.0
2014-06-12 13:20:00,67.75,67.8,67.72,67.73,11600.0,42.6535,42.685,42.6346,42.6409,11600.0
2014-06-12 13:25:00,67.72,67.81,67.72,67.79,14600.0,42.6346,42.6913,42.6346,42.6787,14600.0
2014-06-12 13:30:00,67.79,67.81,67.75,67.76,24800.0,42.6787,42.6913,42.6535,42.6598,24800.0
2014-06-12 13:35:00,67.77,67.8,67.76,67.8,8400.0,42.6661,42.685,42.6598,42.685,8400.0
2014-06-12 13:40:00,67.8,67.91,67.79,67.88,32300.0,42.685,42.7543,42.6787,42.7354,32300.0
2014-06-12 13:45:00,67.88,67.89,67.83,67.83,12800.0,42.7354,42.7417,42.7039,42.7039,12800.0
2014-06-12 13:50:00,67.83,67.87,67.81,67.83,12400.0,42.7039,42.7291,42.6913,42.7039,12400.0
2014-06-12 13:55:00,67.82,67.91,67.79,67.91,28900.0,42.6976,42.7543,42.6787,42.7543,28900.0
2014-06-12 14:00:00,67.89,67.97,67.88,67.97,19800.0,42.7417,42.792,42.7354,42.792,19800.0
2014-06-12 14:05:00,67.97,68.04,67.95,68.0,18300.0,42.792,42.8361,42.7794,42.8109,18300.0
2014-06-12 14:10:00,68.01,68.12,68.01,68.12,11100.0,42.8172,42.8865,42.8172,42.8865,11100.0
2014-06-12 14:15:00,68.13,68.27,68.13,68.21,21000.0,42.8928,42.9809,42.8928,42.9431,21000.0
2014-06-12 14:20:00,68.21,68.23,68.09,68.09,10200.0,42.9431,42.9557,42.8676,42.8676,10200.0
2014-06-12 14:25:00,68.11,68.11,68.08,68.1,9500.0,42.8802,42.8802,42.8613,42.8739,9500.0
2014-06-12 14:30:00,68.1,68.16,68.09,68.14,17900.0,42.8739,42.9117,42.8676,42.8991,17900.0
2014-06-12 14:35:00,68.13,68.14,68.05,68.05,8300.0,42.8928,42.8991,42.8424,42.8424,8300.0
2014-06-12 14:40:00,68.06,68.14,68.06,68.12,11600.0,42.8487,42.8991,42.8487,42.8865,11600.0
2014-06-12 14:45:00,68.13,68.15,68.12,68.14,18800.0,42.8928,42.9054,42.8865,42.8991,18800.0
2014-06-12 14:50:00,68.13,68.14,68.06,68.06,10800.0,42.8928,42.8991,42.8487,42.8487,10800.0
2014-06-12 14:55:00,68.07,68.1,68.06,68.08,10100.0,42.855,42.8739,42.8487,42.8613,10100.0
2014-06-12 15:00:00,68.07,68.08,68.04,68.05,12700.0,42.855,42.8613,42.8361,42.8424,12700.0
2014-06-12 15:05:00,68.06,68.08,68.01,68.01,11100.0,42.8487,42.8613,42.8172,42.8172,11100.0
2014-06-12 15:10:00,68.0,68.03,67.95,68.02,32200.0,42.8109,42.8298,42.7794,42.8235,32200.0
2014-06-12 15:15:00,68.02,68.07,68.02,68.07,12000.0,42.8235,42.855,42.8235,42.855,12000.0
2014-06-12 15:20:00,68.07,68.07,68.0,68.0,33400.0,42.855,42.855,42.8109,42.8109,33400.0
2014-06-12 15:25:00,68.0,68.01,67.95,67.97,18300.0,42.8109,42.8172,42.7794,42.792,18300.0
2014-06-12 15:30:00,67.96,67.97,67.92,67.96,18800.0,42.7857,42.792,42.7606,42.7857,18800.0
2014-06-12 15:35:00,67.96,67.97,67.86,67.86,26600.0,42.7857,42.792,42.7228,42.7228,26600.0
2014-06-12 15:40:00,67.87,67.96,67.87,67.95,17600.0,42.7291,42.7857,42.7291,42.7794,17600.0
2014-06-12 15:45:00,67.95,68.04,67.95,68.0,26500.0,42.7794,42.8361,42.7794,42.8109,26500.0
2014-06-12 15:50:00,68.0,68.03,67.99,68.03,34200.0,42.8109,42.8298,42.8046,42.8298,34200.0
2014-06-12 15:55:00,68.02,68.04,68.0,68.04,116400.0,42.8235,42.8361,42.8109,42.8361,116400.0
2014-06-13 09:30:00,68.0,68.0,67.61,67.64,34100.0,42.8109,42.8109,42.5654,42.5843,34100.0
2014-06-13 09:35:00,67.69,67.91,67.62,67.8,20800.0,42.6158,42.7543,42.5717,42.685,20800.0
2014-06-13 09:40:00,67.77,67.84,67.66,67.66,10700.0,42.6661,42.7102,42.5969,42.5969,10700.0
2014-06-13 09:45:00,67.66,67.87,67.64,67.81,26800.0,42.5969,42.7291,42.5843,42.6913,26800.0
2014-06-13 09:50:00,67.76,67.91,67.76,67.86,7000.0,42.6598,42.7543,42.6598,42.7228,7000.0
2014-06-13 09:55:00,67.83,67.89,67.79,67.86,14200.0,42.7039,42.7417,42.6787,42.7228,14200.0
2014-06-13 10:00:00,67.88,68.22,67.85,68.22,21500.0,42.7354,42.9494,42.7165,42.9494,21500.0
2014-06-13 10:05:00,68.17,68.17,67.99,68.14,29200.0,42.918,42.918,42.8046,42.8991,29200.0
2014-06-13 10:10:00,68.14,68.25,68.11,68.13,10900.0,42.8991,42.9683,42.8802,42.8928,10900.0
2014-06-13 10:15:00,68.13,68.27,68.13,68.24,7000.0,42.8928,42.9809,42.8928,42.962,7000.0
2014-06-13 10:20:00,68.27,68.34,68.26,68.34,13900.0,42.9809,43.025,42.9746,43.025,13900.0
2014-06-13 10:25:00,68.33,68.35,68.3,68.31,16600.0,43.0187,43.0313,42.9998,43.0061,16600.0
2014-06-13 10:30:00,68.31,68.46,68.3,68.45,20500.0,43.0061,43.1005,42.9998,43.0942,20500.0
2014-06-13 10:35:00,68.45,68.49,68.44,68.49,9900.0,43.0942,43.1194,43.0879,43.1194,9900.0
2014-06-13 10:40:00,68.49,68.49,68.4,68.47,23800.0,43.1194,43.1194,43.0628,43.1068,23800.0
2014-06-13 10:45:00,68.47,68.48,68.43,68.47,13600.0,43.1068,43.1131,43.0816,43.1068,13600.0
2014-06-13 10:50:00,68.48,68.5,68.4,68.49,25400.0,43.1131,43.1257,43.0628,43.1194,25400.0
2014-06-13 10:55:00,68.49,68.57,68.49,68.53,27500.0,43.1194,43.1698,43.1194,43.1446,27500.0
2014-06-13 11:00:00,68.53,68.59,68.51,68.56,9500.0,43.1446,43.1824,43.132,43.1635,9500.0
2014-06-13 11:05:00,68.57,68.59,68.56,68.57,9900.0,43.1698,43.1824,43.1635,43.1698,9900.0
2014-06-13 11:10:00,68.57,68.6,68.55,68.56,16600.0,43.1698,43.1887,43.1572,43.1635,16600.0
2014-06-13 11:15:00,68.55,68.56,68.53,68.54,9300.0,43.1572,43.1635,43.1446,43.1509,9300.0
2014-06-13 11:20:00,68.54,68.58,68.54,68.57,10100.0,43.1509,43.1761,43.1509,43.1698,10100.0
2014-06-13 11:25:00,68.57,68.57,68.51,68.52,6100.0,43.1698,43.1698,43.132,43.1383,6100.0
2014-06-13 11:30:00,68.51,68.52,68.43,68.44,30900.0,43.132,43.1383,43.0816,43.0879,30900.0
2014-06-13 11:35:00,68.43,68.46,68.43,68.46,6400.0,43.0816,43.1005,43.0816,43.1005,6400.0
2014-06-13 11:40:00,68.47,68.5,68.45,68.49,9200.0,43.1068,43.1257,43.0942,43.1194,9200.0
2014-06-13 11:45:00,68.49,68.51,68.47,68.5,7800.0,43.1194,43.132,43.1068,43.1257,7800.0
2014-06-13 11:50:00,68.51,68.52,68.49,68.5,14300.0,43.132,43.1383,43.1194,43.1257,14300.0
2014-06-13 11:55:00,68.51,68.52,68.49,68.5,7200.0,43.132,43.1383,43.1194,43.1257,7200.0
2014-06-13 12:00:00,68.49,68.52,68.49,68.52,6200.0,43.1194,43.1383,43.1194,43.1383,6200.0
2014-06-13 12:05:00,68.53,68.55,68.48,68.48,9300.0,43.1446,43.1572,43.1131,43.1131,9300.0
2014-06-13 12:10:00,68.48,68.48,68.45,68.45,6100.0,43.1131,43.1131,43.0942,43.0942,6100.0
2014-06-13 12:15:00,68.46,68.47,68.37,68.37,15100.0,43.1005,43.1068,43.0439,43.0439,15100.0
2014-06-13 12:20:00,68.38,68.41,68.37,68.41,4100.0,43.0502,43.0691,43.0439,43.0691,4100.0
2014-06-13 12:25:00,68.4,68.41,68.35,68.35,20000.0,43.0628,43.0691,43.0313,43.0313,20000.0
2014-06-13 12:30:00,68.34,68.38,68.33,68.34,8900.0,43.025,43.0502,43.0187,43.025,8900.0
2014-06-13 12:35:00,68.32,68.36,68.31,68.34,21100.0,43.0124,43.0376,43.0061,43.025,21100.0
2014-06-13 12:40:00,68.34,68.36,68.32,68.32,23800.0,43.025,43.0376,43.0124,43.0124,23800.0
2014-06-13 12:45:00,68.31,68.38,68.29,68.36,8800.0,43.0061,43.0502,42.9935,43.0376,8800.0
2014-06-13 12:50:00,68.35,68.36,68.33,68.36,4800.0,43.0313,43.0376,43.0187,43.0376,4800.0
2014-06-13 12:55:00,68.37,68.41,68.37,68.41,9800.0,43.0439,43.0691,43.0439,43.0691,9800.0
2014-06-13 13:00:00,68.4,68.42,68.38,68.39,5600.0,43.0628,43.0753,43.0502,43.0565,5600.0
2014-06-13 13:05:00,68.38,68.39,68.25,68.26,8800.0,43.0502,43.0565,42.9683,42.9746,8800.0
2014-06-13 13:10:00,68.26,68.34,68.22,68.31,27300.0,42.9746,43.025,42.9494,43.0061,27300.0
2014-06-13 13:15:00,68.31,68.31,68.21,68.23,16300.0,43.0061,43.0061,42.9431,42.9557,16300.0
2014-06-13 13:20:00,68.25,68.28,68.25,68.27,2600.0,42.9683,42.9872,42.9683,42.9809,2600.0
2014-06-13 13:25:00,68.27,68.29,68.26,68.28,7600.0,42.9809,42.9935,42.9746,42.9872,7600.0
2014-06-13 13:30:00,68.27,68.28,68.23,68.23,11800.0,42.9809,42.9872,42.9557,42.9557,11800.0
2014-06-13 13:35:00,68.23,68.28,68.23,68.28,30600.0,42.9557,42.9872,42.9557,42.9872,30600.0
2014-06-13 13:40:00,68.29,68.39,68.26,68.38,25200.0,42.9935,43.0565,42.9746,43.0502,25200.0
2014-06-13 13:45:00,68.38,68.41,68.35,68.37,35100.0,43.0502,43.0691,43.0313,43.0439,35100.0
2014-06-13 13:50:00,68.37,68.41,68.32,68.38,33500.0,43.0439,43.0691,43.0124,43.0502,33500.0
2014-06-13 13:55:00,68.39,68.43,68.32,68.32,61400.0,43.0565,43.0816,43.0124,43.0124,61400.0
2014-06-13 14:00:00,68.33,68.36,68.33,68.33,12200.0,43.0187,43.0376,43.0187,43.0187,12200.0
2014-06-13 14:05:00,68.32,68.42,68.31,68.4,21700.0,43.0124,43.0753,43.0061,43.0628,21700.0
2014-06-13 14:10:00,68.39,68.43,68.39,68.43,3800.0,43.0565,43.0816,43.0565,43.0816,3800.0
2014-06-13 14:15:00,68.42,68.46,68.39,68.44,50700.0,43.0753,43.1005,43.0565,43.0879,50700.0
2014-06-13 14:20:00,68.46,68.49,68.42,68.43,28000.0,43.1005,43.1194,43.0753,43.0816,28000.0
2014-06-13 14:25:00,68.43,68.47,68.4,68.46,34600.0,43.0816,43.1068,43.0628,43.1005,34600.0
2014-06-13 14:30:00,68.45,68.45,68.4,68.41,7500.0,43.0942,43.0942,43.0628,43.0691,7500.0
2014-06-13 14:35:00,68.42,68.43,68.39,68.41,8100.0,43.0753,43.0816,43.0565,43.0691,8100.0
2014-06-13 14:40:00,68.42,68.42,68.4,68.4,3000.0,43.0753,43.0753,43.0628,43.0628,3000.0
2014-06-13 14:45:00,68.4,68.45,68.4,68.45,4900.0,43.0628,43.0942,43.0628,43.0942,4900.0
2014-06-13 14:50:00,68.44,68.49,68.43,68.47,90500.0,43.0879,43.1194,43.0816,43.1068,90500.0
2014-06-13 14:55:00,68.47,68.5,68.44,68.48,56300.0,43.1068,43.1257,43.0879,43.1131,56300.0
2014-06-13 15:00:00,68.48,68.53,68.44,68.46,79200.0,43.1131,43.1446,43.0879,43.1005,79200.0
2014-06-13 15:05:00,68.44,68.52,68.43,68.5,108000.0,43.0879,43.1383,43.0816,43.1257,108000.0
2014-06-13 15:10:00,68.51,68.52,68.46,68.48,34600.0,43.132,43.1383,43.1005,43.1131,34600.0
2014-06-13 15:15:00,68.47,68.53,68.45,68.47,88200.0,43.1068,43.1446,43.0942,43.1068,88200.0
2014-06-13 15:20:00,68.46,68.47,68.4,68.4,5300.0,43.1005,43.1068,43.0628,43.0628,5300.0
2014-06-13 15:25:00,68.4,68.45,68.4,68.42,19700.0,43.0628,43.0942,43.0628,43.0753,19700.0
2014-06-13 15:30:00,68.42,68.44,68.37,68.38,108200.0,43.0753,43.0879,43.0439,43.0502,108200.0
2014-06-13 15:35:00,68.39,68.47,68.38,68.41,133800.0,43.0565,43.1068,43.0502,43.0691,133800.0
2014-06-13 15:40:00,68.42,68.45,68.37,68.38,114800.0,43.0753,43.0942,43.0439,43.0502,114800.0
2014-06-13 15:45:00,68.37,68.39,68.31,68.35,87700.0,43.0439,43.0565,43.0061,43.0313,87700.0
2014-06-13 15:50:00,68.36,68.39,68.33,68.33,108800.0,43.0376,43.0565,43.0187,43.0187,108800.0
2014-06-13 15:55:00,68.33,68.44,68.29,68.44,183300.0,43.0187,43.0879,42.9935,43.0879,183300.0
2014-06-16 09:30:00,68.36,68.4,68.24,68.31,21600.0,43.0376,43.0628,42.962,43.0061,21600.0
2014-06-16 09:35:00,68.3,68.69,68.3,68.69,11900.0,42.9998,43.2453,42.9998,43.2453,11900.0
2014-06-16 09:40:00,68.66,68.76,68.59,68.72,17600.0,43.2264,43.2894,43.1824,43.2642,17600.0
2014-06-16 09:45:00,68.7,68.75,68.66,68.72,19200.0,43.2516,43.2831,43.2264,43.2642,19200.0
2014-06-16 09:50:00,68.71,68.79,68.71,68.78,25100.0,43.2579,43.3083,43.2579,43.302,25100.0
2014-06-16 09:55:00,68.79,68.83,68.72,68.8,54200.0,43.3083,43.3335,43.2642,43.3146,54200.0
2014-06-16 10:00:00,68.77,69.14,68.77,69.14,33500.0,43.2957,43.5286,43.2957,43.5286,33500.0
2014-06-16 10:05:00,69.13,69.21,69.07,69.21,14200.0,43.5223,43.5727,43.4846,43.5727,14200.0
2014-06-16 10:10:00,69.2,69.25,69.07,69.07,18300.0,43.5664,43.5979,43.4846,43.4846,18300.0
2014-06-16 10:15:00,69.06,69.24,69.0,69.21,17600.0,43.4783,43.5916,43.4405,43.5727,17600.0
2014-06-16 10:20:00,69.22,69.28,69.18,69.21,36800.0,43.579,43.6168,43.5538,43.5727,36800.0
2014-06-16 10:25:00,69.21,69.27,69.18,69.21,32900.0,43.5727,43.6105,43.5538,43.5727,32900.0
2014-06-16 10:30:00,69.2,69.27,69.16,69.21,21800.0,43.5664,43.6105,43.5412,43.5727,21800.0
2014-06-16 10:35:00,69.22,69.27,69.2,69.24,32300.0,43.579,43.6105,43.5664,43.5916,32300.0
2014-06-16 10:40:00,69.25,69.33,69.21,69.22,41600.0,43.5979,43.6483,43.5727,43.579,41600.0
2014-06-16 10:45:00,69.22,69.23,69.09,69.09,24800.0,43.579,43.5853,43.4972,43.4972,24800.0
2014-06-16 10:50:00,69.08,69.14,69.06,69.14,26600.0,43.4909,43.5286,43.4783,43.5286,26600.0
2014-06-16 10:55:00,69.14,69.2,69.13,69.15,18900.0,43.5286,43.5664,43.5223,43.5349,18900.0
2014-06-16 11:00:00,69.14,69.2,69.12,69.18,15700.0,43.5286,43.5664,43.516,43.5538,15700.0
2014-06-16 11:05:00,69.18,69.18,69.0,69.06,25800.0,43.5538,43.5538,43.4405,43.4783,25800.0
2014-06-16 11:10:00,69.09,69.12,69.06,69.07,18400.0,43.4972,43.516,43.4783,43.4846,18400.0
2014-06-16 11:15:00,69.07,69.11,69.02,69.02,11300.0,43.4846,43.5098,43.4531,43.4531,11300.0
2014-06-16 11:20:00,69.04,69.08,69.04,69.08,14000.0,43.4657,43.4909,43.4657,43.4909,14000.0
2014-06-16 11:25:00,69.07,69.07,69.03,69.07,8300.0,43.4846,43.4846,43.4594,43.4846,8300.0
2014-06-16 11:30:00,69.06,69.06,69.01,69.03,8000.0,43.4783,43.4783,43.4468,43.4594,8000.0
2014-06-16 11:35:00,69.02,69.06,68.99,69.05,20500.0,43.4531,43.4783,43.4342,43.472,20500.0
2014-06-16 11:40:00,69.05,69.07,69.02,69.07,8600.0,43.472,43.4846,43.4531,43.4846,8600.0
2014-06-16 11:45:00,69.06,69.1,69.0,69.06,20100.0,43.4783,43.5035,43.4405,43.4783,20100.0
2014-06-16 11:50:00,69.06,69.18,69.06,69.14,22500.0,43.4783,43.5538,43.4783,43.5286,22500.0
2014-06-16 11:55:00,69.15,69.22,69.14,69.18,14100.0,43.5349,43.579,43.5286,43.5538,14100.0
2014-06-16 12:00:00,69.18,69.18,68.97,68.97,6700.0,43.5538,43.5538,43.4216,43.4216,6700.0
2014-06-16 12:05:00,68.97,69.0,68.94,68.99,11500.0,43.4216,43.4405,43.4027,43.4342,11500.0
2014-06-16 12:10:00,69.0,69.05,68.97,68.99,11000.0,43.4405,43.472,43.4216,43.4342,11000.0
2014-06-16 12:15:00,68.98,68.98,68.92,68.96,6800.0,43.4279,43.4279,43.3901,43.4153,6800.0
2014-06-16 12:20:00,68.95,69.03,68.94,69.0,8700.0,43.409,43.4594,43.4027,43.4405,8700.0
2014-06-16 12:25:00,69.01,69.03,68.99,69.03,8300.0,43.4468,43.4594,43.4342,43.4594,8300.0
2014-06-16 12:30:00,69.04,69.09,69.04,69.08,11800.0,43.4657,43.4972,43.4657,43.4909,11800.0
2014-06-16 12:35:00,69.08,69.12,69.07,69.11,16300.0,43.4909,43.516,43.4846,43.5098,16300.0
2014-06-16 12:40:00,69.1,69.15,69.09,69.12,17800.0,43.5035,43.5349,43.4972,43.516,17800.0
2014-06-16 12:45:00,69.12,69.15,69.1,69.15,11100.0,43.516,43.5349,43.5035,43.5349,11100.0
2014-06-16 12:50:00,69.14,69.18,69.14,69.16,8100.0,43.5286,43.5538,43.5286,43.5412,8100.0
2014-06-16 12:55:00,69.16,69.21,69.16,69.18,10500.0,43.5412,43.5727,43.5412,43.5538,10500.0
2014-06-16 13:00:00,69.18,69.18,69.12,69.15,9900.0,43.5538,43.5538,43.516,43.5349,9900.0
2014-06-16 13:05:00,69.15,69.25,69.15,69.24,10000.0,43.5349,43.5979,43.5349,43.5916,10000.0
2014-06-16 13:10:00,69.24,69.25,69.19,69.19,11400.0,43.5916,43.5979,43.5601,43.5601,11400.0
2014-06-16 13:15:00,69.19,69.2,69.18,69.2,6800.0,43.5601,43.5664,43.5538,43.5664,6800.0
2014-06-16 13:20:00,69.19,69.2,69.11,69.14,24100.0,43.5601,43.5664,43.5098,43.5286,24100.0
2014-06-16 13:25:00,69.14,69.16,69.05,69.05,15600.0,43.5286,43.5412,43.472,43.472,15600.0
2014-06-16 13:30:00,69.05,69.05,68.95,69.01,20300.0,43.472,43.472,43.409,43.4468,20300.0
2014-06-16 13:35:00,69.0,69.05,69.0,69.05,17900.0,43.4405,43.472,43.4405,43.472,17900.0
2014-06-16 13:40:00,69.05,69.07,68.97,68.97,13700.0,43.472,43.4846,43.4216,43.4216,13700.0
2014-06-16 13:45:00,68.98,69.01,68.96,69.01,14700.0,43.4279,43.4468,43.4153,43.4468,14700.0
2014-06-16 13:50:00,69.01,69.05,69.0,69.01,18400.0,43.4468,43.472,43.4405,43.4468,18400.0
2014-06-16 13:55:00,69.01,69.05,68.99,69.05,21600.0,43.4468,43.472,43.4342,43.472,21600.0
2014-06-16 14:00:00,69.05,69.06,68.98,68.99,41100.0,43.472,43.4783,43.4279,43.4342,41100.0
2014-06-16 14:05:00,68.99,68.99,68.88,68.89,24300.0,43.4342,43.4342,43.365,43.3712,24300.0
2014-06-16 14:10:00,68.89,68.9,68.84,68.86,14200.0,43.3712,43.3775,43.3398,43.3524,14200.0
2014-06-16 14:15:00,68.87,68.88,68.75,68.77,11300.0,43.3587,43.365,43.2831,43.2957,11300.0
2014-06-16 14:20:00,68.77,68.81,68.77,68.81,19800.0,43.2957,43.3209,43.2957,43.3209,19800.0
2014-06-16 14:25:00,68.81,68.94,68.81,68.9,23100.0,43.3209,43.4027,43.3209,43.3775,23100.0
2014-06-16 14:30:00,68.9,68.9,68.84,68.85,9500.0,43.3775,43.3775,43.3398,43.3461,9500.0
2014-06-16 14:35:00,68.86,68.86,68.79,68.79,12900.0,43.3524,43.3524,43.3083,43.3083,12900.0
2014-06-16 14:40:00,68.79,68.83,68.79,68.8,14500.0,43.3083,43.3335,43.3083,43.3146,14500.0
2014-06-16 14:45:00,68.8,68.8,68.76,68.76,17800.0,43.3146,43.3146,43.2894,43.2894,17800.0
2014-06-16 14:50:00,68.76,68.79,68.7,68.71,14400.0,43.2894,43.3083,43.2516,43.2579,14400.0
2014-06-16 14:55:00,68.71,68.72,68.62,68.64,22700.0,43.2579,43.2642,43.2013,43.2139,22700.0
2014-06-16 15:00:00,68.62,68.63,68.57,68.61,27800.0,43.2013,43.2076,43.1698,43.195,27800.0
2014-06-16 15:05:00,68.62,68.63,68.53,68.54,35600.0,43.2013,43.2076,43.1446,43.1509,35600.0
2014-06-16 15:10:00,68.54,68.56,68.51,68.53,35400.0,43.1509,43.1635,43.132,43.1446,35400.0
2014-06-16 15:15:00,68.52,68.52,68.48,68.5,32800.0,43.1383,43.1383,43.1131,43.1257,32800.0
2014-06-16 15:20:00,68.49,68.54,68.45,68.52,40400.0,43.1194,43.1509,43.0942,43.1383,40400.0
2014-06-16 15:25:00,68.52,68.58,68.52,68.56,46500.0,43.1383,43.1761,43.1383,43.1635,46500.0
2014-06-16 15:30:00,68.56,68.58,68.47,68.48,37900.0,43.1635,43.1761,43.1068,43.1131,37900.0
2014-06-16 15:35:00,68.47,68.48,68.39,68.41,62200.0,43.1068,43.1131,43.0565,43.0691,62200.0
2014-06-16 15:40:00,68.4,68.41,68.29,68.41,135900.0,43.0628,43.0691,42.9935,43.0691,135900.0
2014-06-16 15:45:00,68.41,68.47,68.37,68.45,90600.0,43.0691,43.1068,43.0439,43.0942,90600.0
2014-06-16 15:50:00,68.44,68.51,68.42,68.44,306700.0,43.0879,43.132,43.0753,43.0879,306700.0
2014-06-16 15:55:00,68.45,68.51,68.43,68.51,69500.0,43.0942,43.132,43.0816,43.132,69500.0
2014-06-17 09:30:00,68.37,68.62,68.21,68.43,49200.0,43.0439,43.2013,42.9431,43.0816,49200.0
2014-06-17 09:35:00,68.49,68.51,68.25,68.25,15400.0,43.1194,43.132,42.9683,42.9683,15400.0
2014-06-17 09:40:00,68.3,68.39,68.27,68.39,20400.0,42.9998,43.0565,42.9809,43.0565,20400.0
2014-06-17 09:45:00,68.4,68.48,68.34,68.44,16900.0,43.0628,43.1131,43.025,43.0879,16900.0
2014-06-17 09:50:00,68.45,68.45,68.27,68.34,26400.0,43.0942,43.0942,42.9809,43.025,26400.0
2014-06-17 09:55:00,68.36,68.47,68.32,68.41,16600.0,43.0376,43.1068,43.0124,43.0691,16600.0
2014-06-17 10:00:00,68.4,68.46,68.37,68.39,25500.0,43.0628,43.1005,43.0439,43.0565,25500.0
2014-06-17 10:05:00,68.39,68.39,68.28,68.35,29100.0,43.0565,43.0565,42.9872,43.0313,29100.0
2014-06-17 10:10:00,68.32,68.35,68.24,68.3,19700.0,43.0124,43.0313,42.962,42.9998,19700.0
2014-06-17 10:15:00,68.31,68.42,68.26,68.39,38600.0,43.0061,43.0753,42.9746,43.0565,38600.0
2014-06-17 10:20:00,68.4,68.47,68.37,68.46,39800.0,43.0628,43.1068,43.0439,43.1005,39800.0
2014-06-17 10:25:00,68.46,68.47,68.36,68.4,13500.0,43.1005,43.1068,43.0376,43.0628,13500.0
2014-06-17 10:30:00,68.39,68.4,68.33,68.39,54600.0,43.0565,43.0628,43.0187,43.0565,54600.0
2014-06-17 10:35:00,68.39,68.44,68.3,68.33,20500.0,43.0565,43.0879,42.9998,43.0187,20500.0
2014-06-17 10:40:00,68.32,68.35,68.17,68.17,34900.0,43.0124,43.0313,42.918,42.918,34900.0
2014-06-17 10:45:00,68.18,68.31,68.16,68.31,17700.0,42.9243,43.0061,42.9117,43.0061,17700.0
2014-06-17 10:50:00,68.3,68.3,68.2,68.26,26200.0,42.9998,42.9998,42.9368,42.9746,26200.0
2014-06-17 10:55:00,68.26,68.3,68.18,68.2,29800.0,42.9746,42.9998,42.9243,42.9368,29800.0
2014-06-17 11:00:00,68.21,68.24,68.11,68.17,22000.0,42.9431,42.962,42.8802,42.918,22000.0
2014-06-17 11:05:00,68.16,68.26,68.11,68.24,23000.0,42.9117,42.9746,42.8802,42.962,23000.0
2014-06-17 11:10:00,68.24,68.24,68.2,68.2,16600.0,42.962,42.962,42.9368,42.9368,16600.0
2014-06-17 11:15:00,68.2,68.23,68.17,68.21,23800.0,42.9368,42.9557,42.918,42.9431,23800.0
2014-06-17 11:20:00,68.23,68.37,68.23,68.36,10900.0,42.9557,43.0439,42.9557,43.0376,10900.0
2014-06-17 11:25:00,68.35,68.41,68.33,68.41,7900.0,43.0313,43.0691,43.0187,43.0691,7900.0
2014-06-17 11:30:00,68.43,68.47,68.4,68.47,12800.0,43.0816,43.1068,43.0628,43.1068,12800.0
2014-06-17 11:35:00,68.49,68.52,68.35,68.36,23200.0,43.1194,43.1383,43.0313,43.0376,23200.0
2014-06-17 11:40:00,68.37,68.39,68.31,68.31,17900.0,43.0439,43.0565,43.0061,43.0061,17900.0
2014-06-17 11:45:00,68.31,68.47,68.31,68.45,15000.0,43.0061,43.1068,43.0061,43.0942,15000.0
2014-06-17 11:50:00,68.45,68.51,68.45,68.51,10200.0,43.0942,43.132,43.0942,43.132,10200.0
2014-06-17 11:55:00,68.51,68.53,68.47,68.47,20600.0,43.132,43.1446,43.1068,43.1068,20600.0
2014-06-17 12:00:00,68.47,68.48,68.26,68.28,19100.0,43.1068,43.1131,42.9746,42.9872,19100.0
2014-06-17 12:05:00,68.27,68.27,68.21,68.25,9600.0,42.9809,42.9809,42.9431,42.9683,9600.0
2014-06-17 12:10:00,68.26,68.34,68.26,68.26,12500.0,42.9746,43.025,42.9746,42.9746,12500.0
2014-06-17 12:15:00,68.27,68.27,68.2,68.23,10100.0,42.9809,42.9809,42.9368,42.9557,10100.0
2014-06-17 12:20:00,68.23,68.23,68.19,68.19,9200.0,42.9557,42.9557,42.9305,42.9305,9200.0
2014-06-17 12:25:00,68.19,68.26,68.18,68.24,17100.0,42.9305,42.9746,42.9243,42.962,17100.0
2014-06-17 12:30:00,68.24,68.31,68.24,68.31,13000.0,42.962,43.0061,42.962,43.0061,13000.0
2014-06-17 12:35:00,68.3,68.31,68.26,68.29,16300.0,42.9998,43.0061,42.9746,42.9935,16300.0
2014-06-17 12:40:00,68.3,68.38,68.3,68.38,10300.0,42.9998,43.0502,42.9998,43.0502,10300.0
2014-06-17 12:45:00,68.38,68.38,68.33,68.35,16200.0,43.0502,43.0502,43.0187,43.0313,16200.0
2014-06-17 12:50:00,68.36,68.51,68.36,68.5,12400.0,43.0376,43.132,43.0376,43.1257,12400.0
2014-06-17 12:55:00,68.49,68.51,68.45,68.5,24500.0,43.1194,43.132,43.0942,43.1257,24500.0
2014-06-17 13:00:00,68.51,68.64,68.5,68.63,62000.0,43.132,43.2139,43.1257,43.2076,62000.0
2014-06-17 13:05:00,68.64,68.65,68.56,68.56,48700.0,43.2139,43.2201,43.1635,43.1635,48700.0
2014-06-17 13:10:00,68.55,68.65,68.55,68.56,16600.0,43.1572,43.2201,43.1572,43.1635,16600.0
2014-06-17 13:15:00,68.54,68.55,68.51,68.51,7700.0,43.1509,43.1572,43.132,43.132,7700.0
2014-06-17 13:20:00,68.51,68.6,68.51,68.55,10800.0,43.132,43.1887,43.132,43.1572,10800.0
2014-06-17 13:25:00,68.55,68.56,68.51,68.54,12500.0,43.1572,43.1635,43.132,43.1509,12500.0
2014-06-17 13:30:00,68.55,68.65,68.55,68.56,34600.0,43.1572,43.2201,43.1572,43.1635,34600.0
2014-06-17 13:35:00,68.59,68.59,68.55,68.58,11500.0,43.1824,43.1824,43.1572,43.1761,11500.0
2014-06-17 13:40:00,68.58,68.63,68.58,68.63,8800.0,43.1761,43.2076,43.1761,43.2076,8800.0
2014-06-17 13:45:00,68.63,68.63,68.46,68.46,40300.0,43.2076,43.2076,43.1005,43.1005,40300.0
2014-06-17 13:50:00,68.47,68.47,68.32,68.34,33900.0,43.1068,43.1068,43.0124,43.025,33900.0
2014-06-17 13:55:00,68.33,68.46,68.32,68.46,26400.0,43.0187,43.1005,43.0124,43.1005,26400.0
2014-06-17 14:00:00,68.46,68.49,68.4,68.42,18900.0,43.1005,43.1194,43.0628,43.0753,18900.0
2014-06-17 14:05:00,68.42,68.42,68.39,68.41,12100.0,43.0753,43.0753,43.0565,43.0691,12100.0
2014-06-17 14:10:00,68.4,68.4,68.35,68.35,9600.0,43.0628,43.0628,43.0313,43.0313,9600.0
2014-06-17 14:15:00,68.36,68.39,68.35,68.39,12600.0,43.0376,43.0565,43.0313,43.0565,12600.0
2014-06-17 14:20:00,68.4,68.43,68.39,68.4,24000.0,43.0628,43.0816,43.0565,43.0628,24000.0
2014-06-17 14:25:00,68.41,68.42,68.4,68.4,11200.0,43.0691,43.0753,43.0628,43.0628,11200.0
2014-06-17 14:30:00,68.41,68.45,68.37,68.41,19100.0,43.0691,43.0942,43.0439,43.0691,19100.0
2014-06-17 14:35:00,68.4,68.43,68.4,68.41,11500.0,43.0628,43.0816,43.0628,43.0691,11500.0
2014-06-17 14:40:00,68.42,68.42,68.38,68.39,16700.0,43.0753,43.0753,43.0502,43.0565,16700.0
2014-06-17 14:45:00,68.38,68.46,68.38,68.43,24100.0,43.0502,43.1005,43.0502,43.0816,24100.0
2014-06-17 14:50:00,68.44,68.44,68.39,68.4,15400.0,43.0879,43.0879,43.0565,43.0628,15400.0
2014-06-17 14:55:00,68.4,68.43,68.39,68.42,28200.0,43.0628,43.0816,43.0565,43.0753,28200.0
2014-06-17 15:00:00,68.42,68.43,68.37,68.37,27200.0,43.0753,43.0816,43.0439,43.0439,27200.0
2014-06-17 15:05:00,68.38,68.39,68.29,68.33,50800.0,43.0502,43.0565,42.9935,43.0187,50800.0
2014-06-17 15:10:00,68.32,68.37,68.3,68.37,20100.0,43.0124,43.0439,42.9998,43.0439,20100.0
2014-06-17 15:15:00,68.36,68.39,68.35,68.35,24800.0,43.0376,43.0565,43.0313,43.0313,24800.0
2014-06-17 15:20:00,68.36,68.39,68.32,68.33,22400.0,43.0376,43.0565,43.0124,43.0187,22400.0
2014-06-17 15:25:00,68.33,68.34,68.3,68.31,32500.0,43.0187,43.025,42.9998,43.0061,32500.0
2014-06-17 15:30:00,68.32,68.33,68.29,68.32,33000.0,43.0124,43.0187,42.9935,43.0124,33000.0
2014-06-17 15:35:00,68.32,68.35,68.32,68.34,38600.0,43.0124,43.0313,43.0124,43.025,38600.0
2014-06-17 15:40:00,68.34,68.46,68.34,68.46,49300.0,43.025,43.1005,43.025,43.1005,49300.0
2014-06-17 15:45:00,68.45,68.45,68.36,68.4,79300.0,43.0942,43.0942,43.0376,43.0628,79300.0
2014-06-17 15:50:00,68.4,68.44,68.37,68.44,73900.0,43.0628,43.0879,43.0439,43.0879,73900.0
2014-06-17 15:55:00,68.44,68.48,68.41,68.47,128800.0,43.0879,43.1131,43.0691,43.1068,128800.0
2014-06-18 09:30:00,68.47,69.25,68.37,69.2,68400.0,43.1068,43.5979,43.0439,43.5664,68400.0
2014-06-18 09:35:00,69.25,69.41,69.1,69.41,44100.0,43.5979,43.6986,43.5035,43.6986,44100.0
2014-06-18 09:40:00,69.41,69.47,69.17,69.24,44500.0,43.6986,43.7364,43.5475,43.5916,44500.0
2014-06-18 09:45:00,69.25,69.31,69.23,69.24,17000.0,43.5979,43.6357,43.5853,43.5916,17000.0
2014-06-18 09:50:00,69.23,69.37,69.14,69.28,35800.0,43.5853,43.6734,43.5286,43.6168,35800.0
2014-06-18 09:55:00,69.28,69.34,69.11,69.12,30100.0,43.6168,43.6546,43.5098,43.516,30100.0
2014-06-18 10:00:00,69.12,69.33,69.12,69.31,26400.0,43.516,43.6483,43.516,43.6357,26400.0
2014-06-18 10:05:00,69.31,69.35,69.21,69.26,24000.0,43.6357,43.6609,43.5727,43.6042,24000.0
2014-06-18 10:10:00,69.26,69.37,69.22,69.26,15300.0,43.6042,43.6734,43.579,43.6042,15300.0
2014-06-18 10:15:00,69.26,69.33,69.24,69.32,16700.0,43.6042,43.6483,43.5916,43.642,16700.0
2014-06-18 10:20:00,69.32,69.36,69.25,69.29,34600.0,43.642,43.6671,43.5979,43.6231,34600.0
2014-06-18 10:25:00,69.3,69.31,69.16,69.23,31300.0,43.6294,43.6357,43.5412,43.5853,31300.0
2014-06-18 10:30:00,69.22,69.28,69.17,69.17,27700.0,43.579,43.6168,43.5475,43.5475,27700.0
2014-06-18 10:35:00,69.16,69.16,69.0,69.14,24500.0,43.5412,43.5412,43.4405,43.5286,24500.0
2014-06-18 10:40:00,69.14,69.29,69.06,69.28,21500.0,43.5286,43.6231,43.4783,43.6168,21500.0
2014-06-18 10:45:00,69.28,69.28,69.21,69.24,22800.0,43.6168,43.6168,43.5727,43.5916,22800.0
2014-06-18 10:50:00,69.23,69.24,69.14,69.21,53500.0,43.5853,43.5916,43.5286,43.5727,53500.0
2014-06-18 10:55:00,69.22,69.25,69.16,69.21,16800.0,43.579,43.5979,43.5412,43.5727,16800.0
2014-06-18 11:00:00,69.21,69.27,69.16,69.26,30800.0,43.5727,43.6105,43.5412,43.6042,30800.0
2014-06-18 11:05:00,69.27,69.31,69.22,69.28,21800.0,43.6105,43.6357,43.579,43.6168,21800.0
2014-06-18 11:10:00,69.3,69.32,69.23,69.31,20500.0,43.6294,43.642,43.5853,43.6357,20500.0
2014-06-18 11:15:00,69.31,69.38,69.31,69.35,21500.0,43.6357,43.6797,43.6357,43.6609,21500.0
2014-06-18 11:20:00,69.35,69.38,69.33,69.35,28500.0,43.6609,43.6797,43.6483,43.6609,28500.0
2014-06-18 11:25:00,69.35,69.35,69.24,69.26,94300.0,43.6609,43.6609,43.5916,43.6042,94300.0
2014-06-18 11:30:00,69.26,69.38,69.25,69.38,23400.0,43.6042,43.6797,43.5979,43.6797,23400.0
2014-06-18 11:35:00,69.37,69.39,69.18,69.2,24000.0,43.6734,43.686,43.5538,43.5664,24000.0
2014-06-18 11:40:00,69.2,69.21,69.08,69.1,28300.0,43.5664,43.5727,43.4909,43.5035,28300.0
2014-06-18 11:45:00,69.11,69.12,69.07,69.11,9300.0,43.5098,43.516,43.4846,43.5098,9300.0
2014-06-18 11:50:00,69.11,69.18,69.09,69.17,25700.0,43.5098,43.5538,43.4972,43.5475,25700.0
2014-06-18 11:55:00,69.17,69.2,69.14,69.17,7400.0,43.5475,43.5664,43.5286,43.5475,7400.0
2014-06-18 12:00:00,69.17,69.17,69.14,69.17,8500.0,43.5475,43.5475,43.5286,43.5475,8500.0
2014-06-18 12:05:00,69.17,69.17,69.14,69.14,7000.0,43.5475,43.5475,43.5286,43.5286,7000.0
2014-06-18 12:10:00,69.14,69.15,69.13,69.15,8500.0,43.5286,43.5349,43.5223,43.5349,8500.0
2014-06-18 12:15:00,69.14,69.18,69.14,69.18,84600.0,43.5286,43.5538,43.5286,43.5538,84600.0
2014-06-18 12:20:00,69.19,69.2,69.17,69.19,9000.0,43.5601,43.5664,43.5475,43.5601,9000.0
2014-06-18 12:25:00,69.19,69.44,69.18,69.42,55200.0,43.5601,43.7175,43.5538,43.7049,55200.0
2014-06-18 12:30:00,69.41,69.41,69.2,69.25,11700.0,43.6986,43.6986,43.5664,43.5979,11700.0
2014-06-18 12:35:00,69.25,69.27,69.2,69.22,42500.0,43.5979,43.6105,43.5664,43.579,42500.0
2014-06-18 12:40:00,69.24,69.28,69.21,69.27,24000.0,43.5916,43.6168,43.5727,43.6105,24000.0
2014-06-18 12:45:00,69.29,69.3,69.25,69.3,10600.0,43.6231,43.6294,43.5979,43.6294,10600.0
2014-06-18 12:50:00,69.31,69.5,69.31,69.49,15100.0,43.6357,43.7553,43.6357,43.749,15100.0
2014-06-18 12:55:00,69.49,69.49,69.34,69.35,3700.0,43.749,43.749,43.6546,43.6609,3700.0
2014-06-18 13:00:00,69.34,69.34,69.22,69.22,12800.0,43.6546,43.6546,43.579,43.579,12800.0
2014-06-18 13:05:00,69.22,69.24,69.17,69.17,11300.0,43.579,43.5916,43.5475,43.5475,11300.0
2014-06-18 13:10:00,69.17,69.31,69.17,69.31,11600.0,43.5475,43.6357,43.5475,43.6357,11600.0
2014-06-18 13:15:00,69.31,69.32,69.21,69.28,19700.0,43.6357,43.642,43.5727,43.6168,19700.0
2014-06-18 13:20:00,69.29,69.34,69.27,69.27,13000.0,43.6231,43.6546,43.6105,43.6105,13000.0
2014-06-18 13:25:00,69.27,69.4,69.26,69.36,28400.0,43.6105,43.6923,43.6042,43.6671,28400.0
2014-06-18 13:30:00,69.36,69.4,69.36,69.36,34600.0,43.6671,43.6923,43.6671,43.6671,34600.0
2014-06-18 13:35:00,69.35,69.42,69.32,69.32,31000.0,43.6609,43.7049,43.642,43.642,31000.0
2014-06-18 13:40:00,69.33,69.33,69.18,69.18,13800.0,43.6483,43.6483,43.5538,43.5538,13800.0
2014-06-18 13:45:00,69.16,69.17,69.14,69.14,9300.0,43.5412,43.5475,43.5286,43.5286,9300.0
2014-06-18 13:50:00,69.14,69.32,69.14,69.27,29200.0,43.5286,43.642,43.5286,43.6105,29200.0
2014-06-18 13:55:00,69.27,69.27,69.25,69.25,16800.0,43.6105,43.6105,43.5979,43.5979,16800.0
2014-06-18 14:00:00,69.25,69.63,69.21,69.48,91300.0,43.5979,43.8371,43.5727,43.7427,91300.0
2014-06-18 14:05:00,69.47,69.47,69.3,69.34,27300.0,43.7364,43.7364,43.6294,43.6546,27300.0
2014-06-18 14:10:00,69.34,69.46,69.33,69.43,40700.0,43.6546,43.7301,43.6483,43.7112,40700.0
2014-06-18 14:15:00,69.46,69.56,69.38,69.56,46700.0,43.7301,43.7931,43.6797,43.7931,46700.0
2014-06-18 14:20:00,69.55,69.56,69.49,69.53,10900.0,43.7868,43.7931,43.749,43.7742,10900.0
2014-06-18 14:25:00,69.52,69.57,69.5,69.55,15100.0,43.7679,43.7994,43.7553,43.7868,15100.0
2014-06-18 14:30:00,69.56,69.61,69.47,69.57,42200.0,43.7931,43.8245,43.7364,43.7994,42200.0
2014-06-18 14:35:00,69.57,69.64,69.55,69.64,15000.0,43.7994,43.8434,43.7868,43.8434,15000.0
2014-06-18 14:40:00,69.64,69.64,69.57,69.58,12100.0,43.8434,43.8434,43.7994,43.8057,12100.0
2014-06-18 14:45:00,69.58,69.69,69.58,69.69,24400.0,43.8057,43.8749,43.8057,43.8749,24400.0
2014-06-18 14:50:00,69.69,69.93,69.69,69.86,45300.0,43.8749,44.026,43.8749,43.9819,45300.0
2014-06-18 14:55:00,69.86,69.88,69.79,69.83,16200.0,43.9819,43.9945,43.9379,43.963,16200.0
2014-06-18 15:00:00,69.84,69.87,69.77,69.78,22800.0,43.9693,43.9882,43.9253,43.9316,22800.0
2014-06-18 15:05:00,69.77,69.83,69.76,69.8,23300.0,43.9253,43.963,43.919,43.9442,23300.0
2014-06-18 15:10:00,69.79,69.8,69.76,69.78,17200.0,43.9379,43.9442,43.919,43.9316,17200.0
2014-06-18 15:15:00,69.77,69.79,69.73,69.74,22000.0,43.9253,43.9379,43.9001,43.9064,22000.0
2014-06-18 15:20:00,69.76,69.76,69.64,69.64,13200.0,43.919,43.919,43.8434,43.8434,13200.0
2014-06-18 15:25:00,69.63,69.71,69.61,69.7,20500.0,43.8371,43.8875,43.8245,43.8812,20500.0
2014-06-18 15:30:00,69.72,69.73,69.66,69.7,31500.0,43.8938,43.9001,43.856,43.8812,31500.0
2014-06-18 15:35:00,69.71,69.71,69.6,69.64,20800.0,43.8875,43.8875,43.8182,43.8434,20800.0
2014-06-18 15:40:00,69.64,69.74,69.63,69.67,40300.0,43.8434,43.9064,43.8371,43.8623,40300.0
2014-06-18 15:45:00,69.67,69.82,69.67,69.77,89000.0,43.8623,43.9567,43.8623,43.9253,89000.0
2014-06-18 15:50:00,69.76,69.85,69.74,69.85,116200.0,43.919,43.9756,43.9064,43.9756,116200.0
2014-06-18 15:55:00,69.85,69.97,69.84,69.95,204800.0,43.9756,44.0512,43.9693,44.0386,204800.0
2014-06-19 09:30:00,70.17,70.5,70.09,70.48,68000.0,44.1771,44.3849,44.1267,44.3723,68000.0
2014-06-19 09:35:00,70.48,70.92,70.48,70.92,83500.0,44.3723,44.6493,44.3723,44.6493,83500.0
2014-06-19 09:40:00,70.92,70.95,70.66,70.68,73000.0,44.6493,44.6682,44.4856,44.4982,73000.0
2014-06-19 09:45:00,70.67,70.88,70.58,70.83,38600.0,44.4919,44.6241,44.4352,44.5926,38600.0
2014-06-19 09:50:00,70.84,70.92,70.72,70.72,39100.0,44.5989,44.6493,44.5234,44.5234,39100.0
2014-06-19 09:55:00,70.71,70.75,70.6,70.75,35200.0,44.5171,44.5423,44.4478,44.5423,35200.0
2014-06-19 10:00:00,70.77,70.84,70.73,70.82,38000.0,44.5548,44.5989,44.5297,44.5863,38000.0
2014-06-19 10:05:00,70.83,70.84,70.41,70.42,33400.0,44.5926,44.5989,44.3282,44.3345,33400.0
2014-06-19 10:10:00,70.42,70.57,70.4,70.5,92900.0,44.3345,44.4289,44.3219,44.3849,92900.0
2014-06-19 10:15:00,70.5,70.71,70.5,70.69,36700.0,44.3849,44.5171,44.3849,44.5045,36700.0
2014-06-19 10:20:00,70.69,70.75,70.61,70.68,29500.0,44.5045,44.5423,44.4541,44.4982,29500.0
2014-06-19 10:25:00,70.66,70.9,70.6,70.76,68400.0,44.4856,44.6367,44.4478,44.5485,68400.0
2014-06-19 10:30:00,70.77,70.78,70.63,70.76,33400.0,44.5548,44.5611,44.4667,44.5485,33400.0
2014-06-19 10:35:00,70.76,70.84,70.75,70.8,18700.0,44.5485,44.5989,44.5423,44.5737,18700.0
2014-06-19 10:40:00,70.82,70.93,70.82,70.87,24900.0,44.5863,44.6556,44.5863,44.6178,24900.0
2014-06-19 10:45:00,70.87,70.89,70.73,70.78,27000.0,44.6178,44.6304,44.5297,44.5611,27000.0
2014-06-19 10:50:00,70.78,70.83,70.75,70.77,19800.0,44.5611,44.5926,44.5423,44.5548,19800.0
2014-06-19 10:55:00,70.76,70.81,70.75,70.75,38400.0,44.5485,44.58,44.5423,44.5423,38400.0
2014-06-19 11:00:00,70.75,70.81,70.75,70.79,30100.0,44.5423,44.58,44.5423,44.5674,30100.0
2014-06-19 11:05:00,70.79,70.79,70.75,70.77,21100.0,44.5674,44.5674,44.5423,44.5548,21100.0
2014-06-19 11:10:00,70.77,70.79,70.75,70.77,15900.0,44.5548,44.5674,44.5423,44.5548,15900.0
2014-06-19 11:15:00,70.77,70.8,70.7,70.73,28700.0,44.5548,44.5737,44.5108,44.5297,28700.0
2014-06-19 11:20:00,70.74,70.9,70.74,70.88,43700.0,44.536,44.6367,44.536,44.6241,43700.0
2014-06-19 11:25:00,70.87,70.91,70.8,70.8,37600.0,44.6178,44.643,44.5737,44.5737,37600.0
2014-06-19 11:30:00,70.8,70.81,70.72,70.75,15000.0,44.5737,44.58,44.5234,44.5423,15000.0
2014-06-19 11:35:00,70.74,70.8,70.74,70.76,66700.0,44.536,44.5737,44.536,44.5485,66700.0
2014-06-19 11:40:00,70.75,70.82,70.73,70.81,29300.0,44.5423,44.5863,44.5297,44.58,29300.0
2014-06-19 11:45:00,70.82,70.88,70.81,70.88,11700.0,44.5863,44.6241,44.58,44.6241,11700.0
2014-06-19 11:50:00,70.88,70.94,70.88,70.91,30400.0,44.6241,44.6619,44.6241,44.643,30400.0
2014-06-19 11:55:00,70.89,70.91,70.78,70.82,14700.0,44.6304,44.643,44.5611,44.5863,14700.0
2014-06-19 12:00:00,70.82,70.9,70.79,70.8,54600.0,44.5863,44.6367,44.5674,44.5737,54600.0
2014-06-19 12:05:00,70.81,70.84,70.77,70.82,19500.0,44.58,44.5989,44.5548,44.5863,19500.0
2014-06-19 12:10:00,70.81,70.84,70.76,70.81,10200.0,44.58,44.5989,44.5485,44.58,10200.0
2014-06-19 12:15:00,70.81,70.83,70.73,70.73,20300.0,44.58,44.5926,44.5297,44.5297,20300.0
2014-06-19 12:20:00,70.73,70.78,70.73,70.76,20500.0,44.5297,44.5611,44.5297,44.5485,20500.0
2014-06-19 12:25:00,70.77,70.83,70.76,70.83,11300.0,44.5548,44.5926,44.5485,44.5926,11300.0
2014-06-19 12:30:00,70.83,70.96,70.83,70.95,36000.0,44.5926,44.6745,44.5926,44.6682,36000.0
2014-06-19 12:35:00,70.94,70.95,70.92,70.93,11200.0,44.6619,44.6682,44.6493,44.6556,11200.0
2014-06-19 12:40:00,70.93,70.97,70.93,70.97,21600.0,44.6556,44.6808,44.6556,44.6808,21600.0
2014-06-19 12:45:00,70.97,71.06,70.96,71.03,37000.0,44.6808,44.7374,44.6745,44.7185,37000.0
2014-06-19 12:50:00,71.03,71.03,70.82,70.82,20800.0,44.7185,44.7185,44.5863,44.5863,20800.0
2014-06-19 12:55:00,70.83,70.83,70.73,70.8,26900.0,44.5926,44.5926,44.5297,44.5737,26900.0
2014-06-19 13:00:00,70.8,70.85,70.79,70.8,12400.0,44.5737,44.6052,44.5674,44.5737,12400.0
2014-06-19 13:05:00,70.79,70.83,70.75,70.81,19400.0,44.5674,44.5926,44.5423,44.58,19400.0
2014-06-19 13:10:00,70.82,70.84,70.79,70.79,38300.0,44.5863,44.5989,44.5674,44.5674,38300.0
2014-06-19 13:15:00,70.79,70.84,70.75,70.81,71400.0,44.5674,44.5989,44.5423,44.58,71400.0
2014-06-19 13:20:00,70.82,70.85,70.81,70.84,11600.0,44.5863,44.6052,44.58,44.5989,11600.0
2014-06-19 13:25:00,70.84,70.9,70.83,70.9,25600.0,44.5989,44.6367,44.5926,44.6367,25600.0
2014-06-19 13:30:00,70.89,71.0,70.89,71.0,50500.0,44.6304,44.6996,44.6304,44.6996,50500.0
2014-06-19 13:35:00,71.01,71.04,70.94,70.96,50300.0,44.7059,44.7248,44.6619,44.6745,50300.0
2014-06-19 13:40:00,70.96,70.98,70.83,70.86,30900.0,44.6745,44.6871,44.5926,44.6115,30900.0
2014-06-19 13:45:00,70.86,71.14,70.84,71.11,68600.0,44.6115,44.7878,44.5989,44.7689,68600.0
2014-06-19 13:50:00,71.1,71.11,70.95,70.95,35900.0,44.7626,44.7689,44.6682,44.6682,35900.0
2014-06-19 13:55:00,70.94,70.98,70.88,70.95,24700.0,44.6619,44.6871,44.6241,44.6682,24700.0
2014-06-19 14:00:00,70.95,71.02,70.94,71.01,24700.0,44.6682,44.7122,44.6619,44.7059,24700.0
2014-06-19 14:05:00,71.01,71.1,71.01,71.08,38700.0,44.7059,44.7626,44.7059,44.75,38700.0
2014-06-19 14:10:00,71.08,71.08,71.05,71.06,37800.0,44.75,44.75,44.7311,44.7374,37800.0
2014-06-19 14:15:00,71.06,71.18,71.05,71.17,34500.0,44.7374,44.813,44.7311,44.8067,34500.0
2014-06-19 14:20:00,71.17,71.2,71.14,71.2,28800.0,44.8067,44.8256,44.7878,44.8256,28800.0
2014-06-19 14:25:00,71.2,71.29,71.19,71.23,36800.0,44.8256,44.8822,44.8193,44.8444,36800.0
2014-06-19 14:30:00,71.22,71.22,71.11,71.2,54700.0,44.8382,44.8382,44.7689,44.8256,54700.0
2014-06-19 14:35:00,71.2,71.2,71.06,71.11,35000.0,44.8256,44.8256,44.7374,44.7689,35000.0
2014-06-19 14:40:00,71.1,71.11,71.0,71.01,23400.0,44.7626,44.7689,44.6996,44.7059,23400.0
2014-06-19 14:45:00,71.0,71.04,70.98,71.02,34400.0,44.6996,44.7248,44.6871,44.7122,34400.0
2014-06-19 14:50:00,71.03,71.12,71.03,71.11,33600.0,44.7185,44.7752,44.7185,44.7689,33600.0
2014-06-19 14:55:00,71.12,71.18,71.08,71.16,33200.0,44.7752,44.813,44.75,44.8004,33200.0
2014-06-19 15:00:00,71.17,71.17,71.08,71.11,56400.0,44.8067,44.8067,44.75,44.7689,56400.0
2014-06-19 15:05:00,71.1,71.1,70.96,70.96,37400.0,44.7626,44.7626,44.6745,44.6745,37400.0
2014-06-19 15:10:00,70.96,71.03,70.96,71.0,56800.0,44.6745,44.7185,44.6745,44.6996,56800.0
2014-06-19 15:15:00,70.99,71.02,70.94,71.02,57300.0,44.6933,44.7122,44.6619,44.7122,57300.0
2014-06-19 15:20:00,71.03,71.12,70.97,71.07,53600.0,44.7185,44.7752,44.6808,44.7437,53600.0
2014-06-19 15:25:00,71.08,71.14,71.05,71.11,56400.0,44.75,44.7878,44.7311,44.7689,56400.0
2014-06-19 15:30:00,71.1,71.12,71.08,71.11,54700.0,44.7626,44.7752,44.75,44.7689,54700.0
2014-06-19 15:35:00,71.1,71.12,71.04,71.11,72500.0,44.7626,44.7752,44.7248,44.7689,72500.0
2014-06-19 15:40:00,71.11,71.15,71.1,71.13,72200.0,44.7689,44.7941,44.7626,44.7815,72200.0
2014-06-19 15:45:00,71.13,71.14,71.02,71.05,168000.0,44.7815,44.7878,44.7122,44.7311,168000.0
2014-06-19 15:50:00,71.05,71.08,70.99,71.03,113500.0,44.7311,44.75,44.6933,44.7185,113500.0
2014-06-19 15:55:00,71.03,71.05,70.98,71.0,157600.0,44.7185,44.7311,44.6871,44.6996,157600.0
2014-06-20 09:30:00,70.97,71.41,70.97,71.35,609200.0,44.6808,44.9578,44.6808,44.92,609200.0
2014-06-20 09:35:00,71.35,71.35,70.96,71.01,51900.0,44.92,44.92,44.6745,44.7059,51900.0
2014-06-20 09:40:00,71.03,71.06,70.97,70.97,43900.0,44.7185,44.7374,44.6808,44.6808,43900.0
2014-06-20 09:45:00,70.98,71.1,70.95,71.1,27900.0,44.6871,44.7626,44.6682,44.7626,27900.0
2014-06-20 09:50:00,71.11,71.14,70.96,70.98,24000.0,44.7689,44.7878,44.6745,44.6871,24000.0
2014-06-20 09:55:00,70.99,71.16,70.98,71.13,34700.0,44.6933,44.8004,44.6871,44.7815,34700.0
2014-06-20 10:00:00,71.12,71.14,71.06,71.09,27500.0,44.7752,44.7878,44.7374,44.7563,27500.0
2014-06-20 10:05:00,71.09,71.1,71.0,71.0,33600.0,44.7563,44.7626,44.6996,44.6996,33600.0
2014-06-20 10:10:00,71.01,71.02,70.81,70.83,53200.0,44.7059,44.7122,44.58,44.5926,53200.0
2014-06-20 10:15:00,70.81,70.84,70.72,70.84,54500.0,44.58,44.5989,44.5234,44.5989,54500.0
2014-06-20 10:20:00,70.83,70.96,70.81,70.89,43300.0,44.5926,44.6745,44.58,44.6304,43300.0
2014-06-20 10:25:00,70.89,70.89,70.69,70.77,42500.0,44.6304,44.6304,44.5045,44.5548,42500.0
2014-06-20 10:30:00,70.75,70.8,70.67,70.72,33900.0,44.5423,44.5737,44.4919,44.5234,33900.0
2014-06-20 10:35:00,70.72,70.73,70.56,70.56,34800.0,44.5234,44.5297,44.4226,44.4226,34800.0
2014-06-20 10:40:00,70.55,70.61,70.5,70.58,37900.0,44.4163,44.4541,44.3849,44.4352,37900.0
2014-06-20 10:45:00,70.59,70.61,70.57,70.57,21400.0,44.4415,44.4541,44.4289,44.4289,21400.0
2014-06-20 10:50:00,70.58,70.58,70.49,70.5,22300.0,44.4352,44.4352,44.3786,44.3849,22300.0
2014-06-20 10:55:00,70.5,70.58,70.46,70.57,26800.0,44.3849,44.4352,44.3597,44.4289,26800.0
2014-06-20 11:00:00,70.58,70.59,70.47,70.53,20600.0,44.4352,44.4415,44.366,44.4037,20600.0
2014-06-20 11:05:00,70.54,70.68,70.54,70.63,26000.0,44.41,44.4982,44.41,44.4667,26000.0
2014-06-20 11:10:00,70.63,70.65,70.52,70.52,16700.0,44.4667,44.4793,44.3974,44.3974,16700.0
2014-06-20 11:15:00,70.52,70.57,70.47,70.57,35100.0,44.3974,44.4289,44.366,44.4289,35100.0
2014-06-20 11:20:00,70.59,70.59,70.48,70.57,21500.0,44.4415,44.4415,44.3723,44.4289,21500.0
2014-06-20 11:25:00,70.57,70.63,70.5,70.51,19600.0,44.4289,44.4667,44.3849,44.3912,19600.0
2014-06-20 11:30:00,70.51,70.51,70.47,70.47,15100.0,44.3912,44.3912,44.366,44.366,15100.0
2014-06-20 11:35:00,70.47,70.63,70.46,70.57,24900.0,44.366,44.4667,44.3597,44.4289,24900.0
2014-06-20 11:40:00,70.57,70.68,70.57,70.65,22400.0,44.4289,44.4982,44.4289,44.4793,22400.0
2014-06-20 11:45:00,70.66,70.74,70.65,70.7,29000.0,44.4856,44.536,44.4793,44.5108,29000.0
2014-06-20 11:50:00,70.7,70.76,70.67,70.74,16200.0,44.5108,44.5485,44.4919,44.536,16200.0
2014-06-20 11:55:00,70.73,70.84,70.73,70.83,20500.0,44.5297,44.5989,44.5297,44.5926,20500.0
2014-06-20 12:00:00,70.83,70.83,70.71,70.71,8200.0,44.5926,44.5926,44.5171,44.5171,8200.0
2014-06-20 12:05:00,70.69,70.69,70.59,70.66,10400.0,44.5045,44.5045,44.4415,44.4856,10400.0
2014-06-20 12:10:00,70.66,70.66,70.58,70.63,8200.0,44.4856,44.4856,44.4352,44.4667,8200.0
2014-06-20 12:15:00,70.62,70.68,70.62,70.64,7600.0,44.4604,44.4982,44.4604,44.473,7600.0
2014-06-20 12:20:00,70.64,70.7,70.62,70.64,12600.0,44.473,44.5108,44.4604,44.473,12600.0
2014-06-20 12:25:00,70.63,70.64,70.59,70.6,6900.0,44.4667,44.473,44.4415,44.4478,6900.0
2014-06-20 12:30:00,70.59,70.65,70.53,70.54,18100.0,44.4415,44.4793,44.4037,44.41,18100.0
2014-06-20 12:35:00,70.55,70.57,70.51,70.55,17400.0,44.4163,44.4289,44.3912,44.4163,17400.0
2014-06-20 12:40:00,70.55,70.56,70.5,70.5,23700.0,44.4163,44.4226,44.3849,44.3849,23700.0
2014-06-20 12:45:00,70.49,70.56,70.47,70.53,18600.0,44.3786,44.4226,44.366,44.4037,18600.0
2014-06-20 12:50:00,70.52,70.61,70.51,70.6,7800.0,44.3974,44.4541,44.3912,44.4478,7800.0
2014-06-20 12:55:00,70.6,70.62,70.59,70.61,6200.0,44.4478,44.4604,44.4415,44.4541,6200.0
2014-06-20 13:00:00,70.62,70.66,70.61,70.61,6900.0,44.4604,44.4856,44.4541,44.4541,6900.0
2014-06-20 13:05:00,70.62,70.65,70.62,70.64,6400.0,44.4604,44.4793,44.4604,44.473,6400.0
2014-06-20 13:10:00,70.65,70.68,70.62,70.63,9200.0,44.4793,44.4982,44.4604,44.4667,9200.0
2014-06-20 13:15:00,70.63,70.68,70.62,70.62,9300.0,44.4667,44.4982,44.4604,44.4604,9300.0
2014-06-20 13:20:00,70.63,70.65,70.58,70.6,11500.0,44.4667,44.4793,44.4352,44.4478,11500.0
2014-06-20 13:25:00,70.59,70.63,70.58,70.62,10500.0,44.4415,44.4667,44.4352,44.4604,10500.0
2014-06-20 13:30:00,70.63,70.64,70.59,70.59,9300.0,44.4667,44.473,44.4415,44.4415,9300.0
2014-06-20 13:35:00,70.59,70.66,70.59,70.66,7500.0,44.4415,44.4856,44.4415,44.4856,7500.0
2014-06-20 13:40:00,70.67,70.69,70.66,70.69,7800.0,44.4919,44.5045,44.4856,44.5045,7800.0
2014-06-20 13:45:00,70.69,70.7,70.67,70.68,11100.0,44.5045,44.5108,44.4919,44.4982,11100.0
2014-06-20 13:50:00,70.69,70.7,70.59,70.61,57500.0,44.5045,44.5108,44.4415,44.4541,57500.0
2014-06-20 13:55:00,70.63,70.65,70.62,70.64,3400.0,44.4667,44.4793,44.4604,44.473,3400.0
2014-06-20 14:00:00,70.65,70.68,70.59,70.59,14800.0,44.4793,44.4982,44.4415,44.4415,14800.0
2014-06-20 14:05:00,70.59,70.59,70.52,70.53,11000.0,44.4415,44.4415,44.3974,44.4037,11000.0
2014-06-20 14:10:00,70.52,70.55,70.51,70.54,9500.0,44.3974,44.4163,44.3912,44.41,9500.0
2014-06-20 14:15:00,70.53,70.57,70.53,70.57,9500.0,44.4037,44.4289,44.4037,44.4289,9500.0
2014-06-20 14:20:00,70.57,70.61,70.56,70.59,8200.0,44.4289,44.4541,44.4226,44.4415,8200.0
2014-06-20 14:25:00,70.59,70.6,70.54,70.54,13200.0,44.4415,44.4478,44.41,44.41,13200.0
2014-06-20 14:30:00,70.55,70.55,70.51,70.52,10900.0,44.4163,44.4163,44.3912,44.3974,10900.0
2014-06-20 14:35:00,70.52,70.54,70.51,70.54,12400.0,44.3974,44.41,44.3912,44.41,12400.0
2014-06-20 14:40:00,70.55,70.55,70.5,70.5,10800.0,44.4163,44.4163,44.3849,44.3849,10800.0
2014-06-20 14:45:00,70.5,70.51,70.39,70.39,39500.0,44.3849,44.3912,44.3156,44.3156,39500.0
2014-06-20 14:50:00,70.38,70.41,70.38,70.41,7000.0,44.3093,44.3282,44.3093,44.3282,7000.0
2014-06-20 14:55:00,70.41,70.47,70.41,70.46,12100.0,44.3282,44.366,44.3282,44.3597,12100.0
2014-06-20 15:00:00,70.47,70.47,70.42,70.44,42500.0,44.366,44.366,44.3345,44.3471,42500.0
2014-06-20 15:05:00,70.44,70.55,70.42,70.53,66600.0,44.3471,44.4163,44.3345,44.4037,66600.0
2014-06-20 15:10:00,70.54,70.55,70.51,70.53,13900.0,44.41,44.4163,44.3912,44.4037,13900.0
2014-06-20 15:15:00,70.53,70.58,70.51,70.58,39100.0,44.4037,44.4352,44.3912,44.4352,39100.0
2014-06-20 15:20:00,70.58,70.6,70.44,70.47,49500.0,44.4352,44.4478,44.3471,44.366,49500.0
2014-06-20 15:25:00,70.47,70.54,70.44,70.48,44200.0,44.366,44.41,44.3471,44.3723,44200.0
2014-06-20 15:30:00,70.49,70.56,70.42,70.43,36500.0,44.3786,44.4226,44.3345,44.3408,36500.0
2014-06-20 15:35:00,70.43,70.44,70.36,70.43,27500.0,44.3408,44.3471,44.2967,44.3408,27500.0
2014-06-20 15:40:00,70.45,70.47,70.42,70.43,25100.0,44.3534,44.366,44.3345,44.3408,25100.0
2014-06-20 15:45:00,70.42,70.44,70.39,70.43,39800.0,44.3345,44.3471,44.3156,44.3408,39800.0
2014-06-20 15:50:00,70.43,70.43,70.35,70.36,97100.0,44.3408,44.3408,44.2904,44.2967,97100.0
2014-06-20 15:55:00,70.36,70.38,70.31,70.37,195600.0,44.2967,44.3093,44.2652,44.303,195600.0
2014-06-23 09:30:00,70.63,70.88,70.47,70.79,42300.0,44.4667,44.6241,44.366,44.5674,42300.0
2014-06-23 09:35:00,70.77,70.78,70.41,70.41,12900.0,44.5548,44.5611,44.3282,44.3282,12900.0
2014-06-23 09:40:00,70.41,70.5,70.33,70.38,12900.0,44.3282,44.3849,44.2778,44.3093,12900.0
2014-06-23 09:45:00,70.38,70.46,70.26,70.31,11900.0,44.3093,44.3597,44.2338,44.2652,11900.0
2014-06-23 09:50:00,70.34,70.42,70.32,70.37,16600.0,44.2841,44.3345,44.2715,44.303,16600.0
2014-06-23 09:55:00,70.38,70.43,70.34,70.43,15900.0,44.3093,44.3408,44.2841,44.3408,15900.0
2014-06-23 10:00:00,70.44,70.54,70.43,70.48,39400.0,44.3471,44.41,44.3408,44.3723,39400.0
2014-06-23 10:05:00,70.49,70.57,70.47,70.49,12800.0,44.3786,44.4289,44.366,44.3786,12800.0
2014-06-23 10:10:00,70.48,70.49,70.44,70.48,27000.0,44.3723,44.3786,44.3471,44.3723,27000.0
2014-06-23 10:15:00,70.49,70.52,70.37,70.5,29000.0,44.3786,44.3974,44.303,44.3849,29000.0
2014-06-23 10:20:00,70.5,70.56,70.44,70.53,18100.0,44.3849,44.4226,44.3471,44.4037,18100.0
2014-06-23 10:25:00,70.53,70.65,70.5,70.64,32100.0,44.4037,44.4793,44.3849,44.473,32100.0
2014-06-23 10:30:00,70.64,70.65,70.57,70.58,21000.0,44.473,44.4793,44.4289,44.4352,21000.0
2014-06-23 10:35:00,70.58,70.6,70.5,70.57,26400.0,44.4352,44.4478,44.3849,44.4289,26400.0
2014-06-23 10:40:00,70.59,70.63,70.51,70.53,21300.0,44.4415,44.4667,44.3912,44.4037,21300.0
2014-06-23 10:45:00,70.52,70.53,70.45,70.5,12800.0,44.3974,44.4037,44.3534,44.3849,12800.0
2014-06-23 10:50:00,70.49,70.49,70.38,70.44,22200.0,44.3786,44.3786,44.3093,44.3471,22200.0
2014-06-23 10:55:00,70.45,70.46,70.35,70.35,9300.0,44.3534,44.3597,44.2904,44.2904,9300.0
2014-06-23 11:00:00,70.35,70.36,70.29,70.36,5900.0,44.2904,44.2967,44.2526,44.2967,5900.0
2014-06-23 11:05:00,70.36,70.36,70.23,70.31,9500.0,44.2967,44.2967,44.2149,44.2652,9500.0
2014-06-23 11:10:00,70.34,70.35,70.2,70.22,9800.0,44.2841,44.2904,44.196,44.2086,9800.0
2014-06-23 11:15:00,70.21,70.25,70.15,70.17,14000.0,44.2023,44.2275,44.1645,44.1771,14000.0
2014-06-23 11:20:00,70.17,70.23,70.14,70.14,13800.0,44.1771,44.2149,44.1582,44.1582,13800.0
2014-06-23 11:25:00,70.14,70.14,70.03,70.03,23700.0,44.1582,44.1582,44.089,44.089,23700.0
2014-06-23 11:30:00,70.02,70.12,70.02,70.11,8400.0,44.0827,44.1456,44.0827,44.1393,8400.0
2014-06-23 11:35:00,70.11,70.15,70.07,70.1,10500.0,44.1393,44.1645,44.1141,44.133,10500.0
2014-06-23 11:40:00,70.08,70.08,69.93,69.98,9600.0,44.1204,44.1204,44.026,44.0575,9600.0
2014-06-23 11:45:00,69.98,69.99,69.92,69.98,7900.0,44.0575,44.0638,44.0197,44.0575,7900.0
2014-06-23 11:50:00,70.0,70.09,69.99,70.09,12800.0,44.0701,44.1267,44.0638,44.1267,12800.0
2014-06-23 11:55:00,70.09,70.11,70.02,70.02,5500.0,44.1267,44.1393,44.0827,44.0827,5500.0
2014-06-23 12:00:00,70.02,70.05,70.01,70.04,7900.0,44.0827,44.1016,44.0764,44.0953,7900.0
2014-06-23 12:05:00,70.02,70.04,70.01,70.01,3400.0,44.0827,44.0953,44.0764,44.0764,3400.0
2014-06-23 12:10:00,70.02,70.02,69.94,69.95,6000.0,44.0827,44.0827,44.0323,44.0386,6000.0
2014-06-23 12:15:00,69.94,69.94,69.88,69.92,27200.0,44.0323,44.0323,43.9945,44.0197,27200.0
2014-06-23 12:20:00,69.92,69.93,69.91,69.92,5000.0,44.0197,44.026,44.0134,44.0197,5000.0
2014-06-23 12:25:00,69.92,69.93,69.84,69.85,10000.0,44.0197,44.026,43.9693,43.9756,10000.0
2014-06-23 12:30:00,69.85,69.88,69.84,69.88,3500.0,43.9756,43.9945,43.9693,43.9945,3500.0
2014-06-23 12:35:00,69.87,69.87,69.75,69.75,12900.0,43.9882,43.9882,43.9127,43.9127,12900.0
2014-06-23 12:40:00,69.76,69.78,69.73,69.74,13900.0,43.919,43.9316,43.9001,43.9064,13900.0
2014-06-23 12:45:00,69.74,69.82,69.72,69.81,19600.0,43.9064,43.9567,43.8938,43.9505,19600.0
2014-06-23 12:50:00,69.81,69.83,69.81,69.82,10400.0,43.9505,43.963,43.9505,43.9567,10400.0
2014-06-23 12:55:00,69.83,69.88,69.81,69.81,25900.0,43.963,43.9945,43.9505,43.9505,25900.0
2014-06-23 13:00:00,69.81,69.84,69.77,69.78,6400.0,43.9505,43.9693,43.9253,43.9316,6400.0
2014-06-23 13:05:00,69.77,69.78,69.72,69.77,13300.0,43.9253,43.9316,43.8938,43.9253,13300.0
2014-06-23 13:10:00,69.77,69.84,69.76,69.84,6500.0,43.9253,43.9693,43.919,43.9693,6500.0
2014-06-23 13:15:00,69.83,69.87,69.77,69.86,26100.0,43.963,43.9882,43.9253,43.9819,26100.0
2014-06-23 13:20:00,69.87,69.92,69.87,69.92,13800.0,43.9882,44.0197,43.9882,44.0197,13800.0
2014-06-23 13:25:00,69.93,69.93,69.89,69.92,9100.0,44.026,44.026,44.0008,44.0197,9100.0
2014-06-23 13:30:00,69.92,69.95,69.89,69.94,8600.0,44.0197,44.0386,44.0008,44.0323,8600.0
2014-06-23 13:35:00,69.94,69.95,69.92,69.93,7300.0,44.0323,44.0386,44.0197,44.026,7300.0
2014-06-23 13:40:00,69.93,70.0,69.93,69.97,5900.0,44.026,44.0701,44.026,44.0512,5900.0
2014-06-23 13:45:00,69.97,70.0,69.96,70.0,21700.0,44.0512,44.0701,44.0449,44.0701,21700.0
2014-06-23 13:50:00,70.0,70.08,69.98,70.01,31800.0,44.0701,44.1204,44.0575,44.0764,31800.0
2014-06-23 13:55:00,70.02,70.04,69.97,69.99,8800.0,44.0827,44.0953,44.0512,44.0638,8800.0
2014-06-23 14:00:00,69.98,69.99,69.93,69.93,9000.0,44.0575,44.0638,44.026,44.026,9000.0
2014-06-23 14:05:00,69.93,69.96,69.92,69.92,10900.0,44.026,44.0449,44.0197,44.0197,10900.0
2014-06-23 14:10:00,69.93,69.98,69.92,69.96,81500.0,44.026,44.0575,44.0197,44.0449,81500.0
2014-06-23 14:15:00,69.96,70.01,69.95,70.01,24100.0,44.0449,44.0764,44.0386,44.0764,24100.0
2014-06-23 14:20:00,70.01,70.05,69.99,70.05,14000.0,44.0764,44.1016,44.0638,44.1016,14000.0
2014-06-23 14:25:00,70.05,70.06,70.02,70.03,15400.0,44.1016,44.1078,44.0827,44.089,15400.0
2014-06-23 14:30:00,70.03,70.06,70.03,70.05,9800.0,44.089,44.1078,44.089,44.1016,9800.0
2014-06-23 14:35:00,70.05,70.06,70.04,70.05,6100.0,44.1016,44.1078,44.0953,44.1016,6100.0
2014-06-23 14:40:00,70.05,70.11,70.05,70.07,54500.0,44.1016,44.1393,44.1016,44.1141,54500.0
2014-06-23 14:45:00,70.08,70.09,70.02,70.02,7300.0,44.1204,44.1267,44.0827,44.0827,7300.0
2014-06-23 14:50:00,70.02,70.11,70.01,70.1,76900.0,44.0827,44.1393,44.0764,44.133,76900.0
2014-06-23 14:55:00,70.11,70.14,70.08,70.12,24600.0,44.1393,44.1582,44.1204,44.1456,24600.0
2014-06-23 15:00:00,70.12,70.15,70.1,70.1,140300.0,44.1456,44.1645,44.133,44.133,140300.0
2014-06-23 15:05:00,70.1,70.16,70.09,70.12,23100.0,44.133,44.1708,44.1267,44.1456,23100.0
2014-06-23 15:10:00,70.13,70.16,70.12,70.14,15400.0,44.1519,44.1708,44.1456,44.1582,15400.0
2014-06-23 15:15:00,70.14,70.18,70.11,70.12,29700.0,44.1582,44.1834,44.1393,44.1456,29700.0
2014-06-23 15:20:00,70.12,70.13,70.07,70.08,34500.0,44.1456,44.1519,44.1141,44.1204,34500.0
2014-06-23 15:25:00,70.08,70.14,70.07,70.08,61000.0,44.1204,44.1582,44.1141,44.1204,61000.0
2014-06-23 15:30:00,70.09,70.11,70.07,70.1,15100.0,44.1267,44.1393,44.1141,44.133,15100.0
2014-06-23 15:35:00,70.09,70.1,70.06,70.09,25800.0,44.1267,44.133,44.1078,44.1267,25800.0
2014-06-23 15:40:00,70.1,70.14,70.1,70.13,18200.0,44.133,44.1582,44.133,44.1519,18200.0
2014-06-23 15:45:00,70.13,70.17,70.13,70.13,37700.0,44.1519,44.1771,44.1519,44.1519,37700.0
2014-06-23 15:50:00,70.13,70.16,70.12,70.15,38900.0,44.1519,44.1708,44.1456,44.1645,38900.0
2014-06-23 15:55:00,70.16,70.16,70.04,70.04,94200.0,44.1708,44.1708,44.0953,44.0953,94200.0
2014-06-24 09:30:00,69.94,70.14,69.92,69.96,17800.0,44.0323,44.1582,44.0197,44.0449,17800.0
2014-06-24 09:35:00,69.96,70.24,69.95,70.1,35600.0,44.0449,44.2212,44.0386,44.133,35600.0
2014-06-24 09:40:00,70.08,70.08,69.97,70.04,18200.0,44.1204,44.1204,44.0512,44.0953,18200.0
2014-06-24 09:45:00,70.07,70.07,69.96,69.98,30900.0,44.1141,44.1141,44.0449,44.0575,30900.0
2014-06-24 09:50:00,70.0,70.05,69.97,70.04,18400.0,44.0701,44.1016,44.0512,44.0953,18400.0
2014-06-24 09:55:00,70.06,70.09,70.0,70.07,11200.0,44.1078,44.1267,44.0701,44.1141,11200.0
2014-06-24 10:00:00,70.08,70.22,70.06,70.22,9800.0,44.1204,44.2086,44.1078,44.2086,9800.0
2014-06-24 10:05:00,70.23,70.28,70.15,70.26,19400.0,44.2149,44.2464,44.1645,44.2338,19400.0
2014-06-24 10:10:00,70.24,70.29,70.19,70.23,11900.0,44.2212,44.2526,44.1897,44.2149,11900.0
2014-06-24 10:15:00,70.23,70.31,70.23,70.3,12000.0,44.2149,44.2652,44.2149,44.2589,12000.0
2014-06-24 10:20:00,70.3,70.38,70.29,70.38,17500.0,44.2589,44.3093,44.2526,44.3093,17500.0
2014-06-24 10:25:00,70.38,70.49,70.36,70.45,19900.0,44.3093,44.3786,44.2967,44.3534,19900.0
2014-06-24 10:30:00,70.44,70.47,70.4,70.42,15000.0,44.3471,44.366,44.3219,44.3345,15000.0
2014-06-24 10:35:00,70.43,70.56,70.42,70.56,22100.0,44.3408,44.4226,44.3345,44.4226,22100.0
2014-06-24 10:40:00,70.56,70.57,70.51,70.53,12400.0,44.4226,44.4289,44.3912,44.4037,12400.0
2014-06-24 10:45:00,70.53,70.55,70.41,70.45,24300.0,44.4037,44.4163,44.3282,44.3534,24300.0
2014-06-24 10:50:00,70.44,70.45,70.35,70.35,24000.0,44.3471,44.3534,44.2904,44.2904,24000.0
2014-06-24 10:55:00,70.37,70.45,70.37,70.45,18200.0,44.303,44.3534,44.303,44.3534,18200.0
2014-06-24 11:00:00,70.45,70.5,70.36,70.39,11700.0,44.3534,44.3849,44.2967,44.3156,11700.0
2014-06-24 11:05:00,70.38,70.39,70.32,70.34,7000.0,44.3093,44.3156,44.2715,44.2841,7000.0
2014-06-24 11:10:00,70.34,70.43,70.34,70.42,11600.0,44.2841,44.3408,44.2841,44.3345,11600.0
2014-06-24 11:15:00,70.42,70.51,70.41,70.51,10400.0,44.3345,44.3912,44.3282,44.3912,10400.0
2014-06-24 11:20:00,70.5,70.54,70.41,70.41,12700.0,44.3849,44.41,44.3282,44.3282,12700.0
2014-06-24 11:25:00,70.39,70.47,70.39,70.45,8400.0,44.3156,44.366,44.3156,44.3534,8400.0
2014-06-24 11:30:00,70.45,70.45,70.36,70.36,8700.0,44.3534,44.3534,44.2967,44.2967,8700.0
2014-06-24 11:35:00,70.36,70.43,70.35,70.37,12300.0,44.2967,44.3408,44.2904,44.303,12300.0
2014-06-24 11:40:00,70.37,70.42,70.35,70.41,3900.0,44.303,44.3345,44.2904,44.3282,3900.0
2014-06-24 11:45:00,70.41,70.43,70.37,70.37,8400.0,44.3282,44.3408,44.303,44.303,8400.0
2014-06-24 11:50:00,70.38,70.42,70.36,70.4,9700.0,44.3093,44.3345,44.2967,44.3219,9700.0
2014-06-24 11:55:00,70.4,70.46,70.39,70.43,5300.0,44.3219,44.3597,44.3156,44.3408,5300.0
2014-06-24 12:00:00,70.43,70.44,70.38,70.41,9500.0,44.3408,44.3471,44.3093,44.3282,9500.0
2014-06-24 12:05:00,70.41,70.45,70.37,70.44,11900.0,44.3282,44.3534,44.303,44.3471,11900.0
2014-06-24 12:10:00,70.44,70.44,70.4,70.43,6200.0,44.3471,44.3471,44.3219,44.3408,6200.0
2014-06-24 12:15:00,70.42,70.47,70.42,70.42,5400.0,44.3345,44.366,44.3345,44.3345,5400.0
2014-06-24 12:20:00,70.42,70.47,70.41,70.42,6000.0,44.3345,44.366,44.3282,44.3345,6000.0
2014-06-24 12:25:00,70.43,70.48,70.41,70.47,5700.0,44.3408,44.3723,44.3282,44.366,5700.0
2014-06-24 12:30:00,70.47,70.48,70.41,70.44,8300.0,44.366,44.3723,44.3282,44.3471,8300.0
2014-06-24 12:35:00,70.45,70.45,70.39,70.42,6800.0,44.3534,44.3534,44.3156,44.3345,6800.0
2014-06-24 12:40:00,70.43,70.45,70.36,70.45,4800.0,44.3408,44.3534,44.2967,44.3534,4800.0
2014-06-24 12:45:00,70.46,70.48,70.41,70.41,7700.0,44.3597,44.3723,44.3282,44.3282,7700.0
2014-06-24 12:50:00,70.41,70.43,70.37,70.42,7200.0,44.3282,44.3408,44.303,44.3345,7200.0
2014-06-24 12:55:00,70.42,70.44,70.38,70.43,7700.0,44.3345,44.3471,44.3093,44.3408,7700.0
2014-06-24 13:00:00,70.44,70.47,70.38,70.41,15700.0,44.3471,44.366,44.3093,44.3282,15700.0
2014-06-24 13:05:00,70.4,70.4,70.37,70.39,9300.0,44.3219,44.3219,44.303,44.3156,9300.0
2014-06-24 13:10:00,70.38,70.4,70.37,70.37,6000.0,44.3093,44.3219,44.303,44.303,6000.0
2014-06-24 13:15:00,70.36,70.42,70.32,70.41,13000.0,44.2967,44.3345,44.2715,44.3282,13000.0
2014-06-24 13:20:00,70.39,70.41,70.33,70.33,10500.0,44.3156,44.3282,44.2778,44.2778,10500.0
2014-06-24 13:25:00,70.33,70.41,70.33,70.41,9100.0,44.2778,44.3282,44.2778,44.3282,9100.0
2014-06-24 13:30:00,70.42,70.45,70.33,70.33,6400.0,44.3345,44.3534,44.2778,44.2778,6400.0
2014-06-24 13:35:00,70.32,70.38,70.29,70.37,7300.0,44.2715,44.3093,44.2526,44.303,7300.0
2014-06-24 13:40:00,70.38,70.38,70.31,70.32,4900.0,44.3093,44.3093,44.2652,44.2715,4900.0
2014-06-24 13:45:00,70.33,70.39,70.33,70.36,6000.0,44.2778,44.3156,44.2778,44.2967,6000.0
2014-06-24 13:50:00,70.38,70.45,70.37,70.42,10800.0,44.3093,44.3534,44.303,44.3345,10800.0
2014-06-24 13:55:00,70.43,70.47,70.41,70.43,13400.0,44.3408,44.366,44.3282,44.3408,13400.0
2014-06-24 14:00:00,70.42,70.49,70.42,70.45,12100.0,44.3345,44.3786,44.3345,44.3534,12100.0
2014-06-24 14:05:00,70.46,70.48,70.45,70.47,6600.0,44.3597,44.3723,44.3534,44.366,6600.0
2014-06-24 14:10:00,70.48,70.56,70.48,70.54,15300.0,44.3723,44.4226,44.3723,44.41,15300.0
2014-06-24 14:15:00,70.55,70.59,70.53,70.54,8300.0,44.4163,44.4415,44.4037,44.41,8300.0
2014-06-24 14:20:00,70.53,70.57,70.49,70.5,9200.0,44.4037,44.4289,44.3786,44.3849,9200.0
2014-06-24 14:25:00,70.5,70.53,70.47,70.48,34600.0,44.3849,44.4037,44.366,44.3723,34600.0
2014-06-24 14:30:00,70.48,70.48,70.43,70.44,23800.0,44.3723,44.3723,44.3408,44.3471,23800.0
2014-06-24 14:35:00,70.43,70.5,70.43,70.47,19800.0,44.3408,44.3849,44.3408,44.366,19800.0
2014-06-24 14:40:00,70.47,70.48,70.44,70.44,25300.0,44.366,44.3723,44.3471,44.3471,25300.0
2014-06-24 14:45:00,70.44,70.49,70.41,70.48,31200.0,44.3471,44.3786,44.3282,44.3723,31200.0
2014-06-24 14:50:00,70.47,70.51,70.43,70.45,45700.0,44.366,44.3912,44.3408,44.3534,45700.0
2014-06-24 14:55:00,70.45,70.47,70.38,70.38,37600.0,44.3534,44.366,44.3093,44.3093,37600.0
2014-06-24 15:00:00,70.37,70.43,70.33,70.42,36500.0,44.303,44.3408,44.2778,44.3345,36500.0
2014-06-24 15:05:00,70.42,70.42,70.32,70.34,9800.0,44.3345,44.3345,44.2715,44.2841,9800.0
2014-06-24 15:10:00,70.35,70.35,70.29,70.35,15700.0,44.2904,44.2904,44.2526,44.2904,15700.0
2014-06-24 15:15:00,70.35,70.37,70.32,70.33,12900.0,44.2904,44.303,44.2715,44.2778,12900.0
2014-06-24 15:20:00,70.33,70.38,70.28,70.33,21400.0,44.2778,44.3093,44.2464,44.2778,21400.0
2014-06-24 15:25:00,70.32,70.37,70.29,70.31,17800.0,44.2715,44.303,44.2526,44.2652,17800.0
2014-06-24 15:30:00,70.31,70.36,70.29,70.29,19600.0,44.2652,44.2967,44.2526,44.2526,19600.0
2014-06-24 15:35:00,70.3,70.32,70.25,70.29,22500.0,44.2589,44.2715,44.2275,44.2526,22500.0
2014-06-24 15:40:00,70.29,70.38,70.28,70.37,24000.0,44.2526,44.3093,44.2464,44.303,24000.0
2014-06-24 15:45:00,70.37,70.37,70.28,70.34,40500.0,44.303,44.303,44.2464,44.2841,40500.0
2014-06-24 15:50:00,70.34,70.36,70.32,70.34,32500.0,44.2841,44.2967,44.2715,44.2841,32500.0
2014-06-24 15:55:00,70.34,70.43,70.33,70.35,104100.0,44.2841,44.3408,44.2778,44.2904,104100.0
2014-06-25 09:30:00,70.0,70.13,69.86,70.02,58900.0,44.0701,44.1519,43.9819,44.0827,58900.0
2014-06-25 09:35:00,70.02,70.05,69.85,70.0,94500.0,44.0827,44.1016,43.9756,44.0701,94500.0
2014-06-25 09:40:00,70.01,70.03,69.82,69.82,53400.0,44.0764,44.089,43.9567,43.9567,53400.0
2014-06-25 09:45:00,69.82,70.01,69.82,69.92,44500.0,43.9567,44.0764,43.9567,44.0197,44500.0
2014-06-25 09:50:00,69.91,70.05,69.91,70.01,32500.0,44.0134,44.1016,44.0134,44.0764,32500.0
2014-06-25 09:55:00,70.0,70.0,69.85,69.87,38600.0,44.0701,44.0701,43.9756,43.9882,38600.0
2014-06-25 10:00:00,69.88,69.99,69.78,69.78,69800.0,43.9945,44.0638,43.9316,43.9316,69800.0
2014-06-25 10:05:00,69.79,69.93,69.73,69.73,50100.0,43.9379,44.026,43.9001,43.9001,50100.0
2014-06-25 10:10:00,69.73,69.82,69.71,69.71,30200.0,43.9001,43.9567,43.8875,43.8875,30200.0
2014-06-25 10:15:00,69.71,69.88,69.71,69.88,42200.0,43.8875,43.9945,43.8875,43.9945,42200.0
2014-06-25 10:20:00,69.88,69.88,69.69,69.7,24400.0,43.9945,43.9945,43.8749,43.8812,24400.0
2014-06-25 10:25:00,69.71,69.77,69.68,69.76,17300.0,43.8875,43.9253,43.8686,43.919,17300.0
2014-06-25 10:30:00,69.78,69.78,69.68,69.7,33800.0,43.9316,43.9316,43.8686,43.8812,33800.0
2014-06-25 10:35:00,69.7,69.76,69.65,69.69,20500.0,43.8812,43.919,43.8497,43.8749,20500.0
2014-06-25 10:40:00,69.69,69.72,69.66,69.7,40900.0,43.8749,43.8938,43.856,43.8812,40900.0
2014-06-25 10:45:00,69.7,69.72,69.67,69.68,37500.0,43.8812,43.8938,43.8623,43.8686,37500.0
2014-06-25 10:50:00,69.68,69.72,69.64,69.67,42600.0,43.8686,43.8938,43.8434,43.8623,42600.0
2014-06-25 10:55:00,69.68,69.85,69.67,69.82,61800.0,43.8686,43.9756,43.8623,43.9567,61800.0
2014-06-25 11:00:00,69.81,69.89,69.77,69.77,34000.0,43.9505,44.0008,43.9253,43.9253,34000.0
2014-06-25 11:05:00,69.78,69.84,69.73,69.75,19900.0,43.9316,43.9693,43.9001,43.9127,19900.0
2014-06-25 11:10:00,69.74,69.84,69.74,69.74,14500.0,43.9064,43.9693,43.9064,43.9064,14500.0
2014-06-25 11:15:00,69.74,69.79,69.51,69.69,69900.0,43.9064,43.9379,43.7616,43.8749,69900.0
2014-06-25 11:20:00,69.69,69.69,69.58,69.65,29000.0,43.8749,43.8749,43.8057,43.8497,29000.0
2014-06-25 11:25:00,69.64,69.69,69.63,69.68,29500.0,43.8434,43.8749,43.8371,43.8686,29500.0
2014-06-25 11:30:00,69.7,69.81,69.69,69.81,23800.0,43.8812,43.9505,43.8749,43.9505,23800.0
2014-06-25 11:35:00,69.81,69.81,69.71,69.71,59500.0,43.9505,43.9505,43.8875,43.8875,59500.0
2014-06-25 11:40:00,69.72,69.81,69.67,69.79,26300.0,43.8938,43.9505,43.8623,43.9379,26300.0
2014-06-25 11:45:00,69.81,69.81,69.71,69.74,40000.0,43.9505,43.9505,43.8875,43.9064,40000.0
2014-06-25 11:50:00,69.74,69.78,69.72,69.74,26900.0,43.9064,43.9316,43.8938,43.9064,26900.0
2014-06-25 11:55:00,69.74,69.76,69.69,69.75,20800.0,43.9064,43.919,43.8749,43.9127,20800.0
2014-06-25 12:00:00,69.75,69.76,69.7,69.76,18600.0,43.9127,43.919,43.8812,43.919,18600.0
2014-06-25 12:05:00,69.75,69.76,69.7,69.75,21200.0,43.9127,43.919,43.8812,43.9127,21200.0
2014-06-25 12:10:00,69.76,69.79,69.72,69.75,26200.0,43.919,43.9379,43.8938,43.9127,26200.0
2014-06-25 12:15:00,69.74,69.78,69.73,69.76,61900.0,43.9064,43.9316,43.9001,43.919,61900.0
2014-06-25 12:20:00,69.76,69.78,69.72,69.74,38000.0,43.919,43.9316,43.8938,43.9064,38000.0
2014-06-25 12:25:00,69.74,69.9,69.73,69.89,21700.0,43.9064,44.0071,43.9001,44.0008,21700.0
2014-06-25 12:30:00,69.88,69.88,69.86,69.87,14900.0,43.9945,43.9945,43.9819,43.9882,14900.0
2014-06-25 12:35:00,69.87,69.9,69.84,69.86,102500.0,43.9882,44.0071,43.9693,43.9819,102500.0
2014-06-25 12:40:00,69.85,69.86,69.8,69.84,20100.0,43.9756,43.9819,43.9442,43.9693,20100.0
2014-06-25 12:45:00,69.84,69.85,69.82,69.84,15500.0,43.9693,43.9756,43.9567,43.9693,15500.0
2014-06-25 12:50:00,69.84,69.88,69.82,69.85,16500.0,43.9693,43.9945,43.9567,43.9756,16500.0
2014-06-25 12:55:00,69.85,69.85,69.77,69.8,9600.0,43.9756,43.9756,43.9253,43.9442,9600.0
2014-06-25 13:00:00,69.8,69.8,69.74,69.74,23700.0,43.9442,43.9442,43.9064,43.9064,23700.0
2014-06-25 13:05:00,69.74,69.76,69.68,69.68,13800.0,43.9064,43.919,43.8686,43.8686,13800.0
2014-06-25 13:10:00,69.68,69.71,69.65,69.66,33000.0,43.8686,43.8875,43.8497,43.856,33000.0
2014-06-25 13:15:00,69.66,69.66,69.57,69.59,17900.0,43.856,43.856,43.7994,43.8119,17900.0
2014-06-25 13:20:00,69.59,69.61,69.58,69.58,9200.0,43.8119,43.8245,43.8057,43.8057,9200.0
2014-06-25 13:25:00,69.58,69.58,69.51,69.52,39800.0,43.8057,43.8057,43.7616,43.7679,39800.0
2014-06-25 13:30:00,69.52,69.57,69.5,69.56,43900.0,43.7679,43.7994,43.7553,43.7931,43900.0
2014-06-25 13:35:00,69.56,69.58,69.52,69.56,70300.0,43.7931,43.8057,43.7679,43.7931,70300.0
2014-06-25 13:40:00,69.55,69.56,69.51,69.54,30900.0,43.7868,43.7931,43.7616,43.7805,30900.0
2014-06-25 13:45:00,69.55,69.6,69.53,69.6,33800.0,43.7868,43.8182,43.7742,43.8182,33800.0
2014-06-25 13:50:00,69.6,69.62,69.55,69.62,63600.0,43.8182,43.8308,43.7868,43.8308,63600.0
2014-06-25 13:55:00,69.62,69.76,69.62,69.75,30500.0,43.8308,43.919,43.8308,43.9127,30500.0
2014-06-25 14:00:00,69.76,69.88,69.75,69.87,25500.0,43.919,43.9945,43.9127,43.9882,25500.0
2014-06-25 14:05:00,69.87,69.87,69.81,69.83,27400.0,43.9882,43.9882,43.9505,43.963,27400.0
2014-06-25 14:10:00,69.83,69.84,69.79,69.8,18400.0,43.963,43.9693,43.9379,43.9442,18400.0
2014-06-25 14:15:00,69.79,69.81,69.72,69.8,26500.0,43.9379,43.9505,43.8938,43.9442,26500.0
2014-06-25 14:20:00,69.8,69.83,69.76,69.77,53700.0,43.9442,43.963,43.919,43.9253,53700.0
2014-06-25 14:25:00,69.78,69.79,69.66,69.75,38900.0,43.9316,43.9379,43.856,43.9127,38900.0
2014-06-25 14:30:00,69.76,69.76,69.7,69.72,25300.0,43.919,43.919,43.8812,43.8938,25300.0
2014-06-25 14:35:00,69.7,69.73,69.64,69.65,50100.0,43.8812,43.9001,43.8434,43.8497,50100.0
2014-06-25 14:40:00,69.65,69.66,69.58,69.6,79300.0,43.8497,43.856,43.8057,43.8182,79300.0
2014-06-25 14:45:00,69.58,69.61,69.58,69.59,43600.0,43.8057,43.8245,43.8057,43.8119,43600.0
2014-06-25 14:50:00,69.61,69.61,69.56,69.6,45700.0,43.8245,43.8245,43.7931,43.8182,45700.0
2014-06-25 14:55:00,69.6,69.61,69.55,69.56,67000.0,43.8182,43.8245,43.7868,43.7931,67000.0
2014-06-25 15:00:00,69.57,69.57,69.54,69.55,51900.0,43.7994,43.7994,43.7805,43.7868,51900.0
2014-06-25 15:05:00,69.54,69.64,69.51,69.61,44300.0,43.7805,43.8434,43.7616,43.8245,44300.0
2014-06-25 15:10:00,69.62,69.72,69.57,69.7,59800.0,43.8308,43.8938,43.7994,43.8812,59800.0
2014-06-25 15:15:00,69.7,69.76,69.64,69.74,47100.0,43.8812,43.919,43.8434,43.9064,47100.0
2014-06-25 15:20:00,69.75,69.77,69.69,69.73,74600.0,43.9127,43.9253,43.8749,43.9001,74600.0
2014-06-25 15:25:00,69.73,69.75,69.69,69.72,40300.0,43.9001,43.9127,43.8749,43.8938,40300.0
2014-06-25 15:30:00,69.74,69.74,69.68,69.72,47900.0,43.9064,43.9064,43.8686,43.8938,47900.0
2014-06-25 15:35:00,69.71,69.72,69.57,69.61,78700.0,43.8875,43.8938,43.7994,43.8245,78700.0
2014-06-25 15:40:00,69.6,69.61,69.53,69.56,98500.0,43.8182,43.8245,43.7742,43.7931,98500.0
2014-06-25 15:45:00,69.57,69.94,69.54,69.75,396300.0,43.7994,44.0323,43.7805,43.9127,396300.0
2014-06-25 15:50:00,69.75,69.78,69.65,69.71,213300.0,43.9127,43.9316,43.8497,43.8875,213300.0
2014-06-25 15:55:00,69.71,69.9,69.7,69.74,414900.0,43.8875,44.0071,43.8812,43.9064,414900.0
2014-06-26 09:30:00,70.1,70.28,70.02,70.26,143200.0,44.133,44.2464,44.0827,44.2338,143200.0
2014-06-26 09:35:00,70.2,70.37,70.1,70.28,146300.0,44.196,44.303,44.133,44.2464,146300.0
2014-06-26 09:40:00,70.24,70.36,70.09,70.23,193200.0,44.2212,44.2967,44.1267,44.2149,193200.0
2014-06-26 09:45:00,70.22,70.26,69.94,70.0,227000.0,44.2086,44.2338,44.0323,44.0701,227000.0
2014-06-26 09:50:00,69.99,70.15,69.9,70.03,80200.0,44.0638,44.1645,44.0071,44.089,80200.0
2014-06-26 09:55:00,70.03,70.19,70.01,70.13,65800.0,44.089,44.1897,44.0764,44.1519,65800.0
2014-06-26 10:00:00,70.13,70.37,70.12,70.27,92200.0,44.1519,44.303,44.1456,44.2401,92200.0
2014-06-26 10:05:00,70.27,70.35,70.18,70.23,441300.0,44.2401,44.2904,44.1834,44.2149,441300.0
2014-06-26 10:10:00,70.23,70.33,70.17,70.2,120200.0,44.2149,44.2778,44.1771,44.196,120200.0
2014-06-26 10:15:00,70.2,70.27,70.2,70.25,39200.0,44.196,44.2401,44.196,44.2275,39200.0
2014-06-26 10:20:00,70.25,70.27,70.17,70.17,36200.0,44.2275,44.2401,44.1771,44.1771,36200.0
2014-06-26 10:25:00,70.19,70.28,70.19,70.26,43300.0,44.1897,44.2464,44.1897,44.2338,43300.0
2014-06-26 10:30:00,70.26,70.34,70.22,70.31,74200.0,44.2338,44.2841,44.2086,44.2652,74200.0
2014-06-26 10:35:00,70.31,70.35,70.28,70.29,115700.0,44.2652,44.2904,44.2464,44.2526,115700.0
2014-06-26 10:40:00,70.29,70.35,70.24,70.31,77700.0,44.2526,44.2904,44.2212,44.2652,77700.0
2014-06-26 10:45:00,70.31,70.33,70.25,70.3,112200.0,44.2652,44.2778,44.2275,44.2589,112200.0
2014-06-26 10:50:00,70.3,70.36,70.25,70.31,124100.0,44.2589,44.2967,44.2275,44.2652,124100.0
2014-06-26 10:55:00,70.3,70.33,70.3,70.32,29900.0,44.2589,44.2778,44.2589,44.2715,29900.0
2014-06-26 11:00:00,70.33,70.36,70.27,70.33,35100.0,44.2778,44.2967,44.2401,44.2778,35100.0
2014-06-26 11:05:00,70.34,70.36,70.31,70.34,57500.0,44.2841,44.2967,44.2652,44.2841,57500.0
2014-06-26 11:10:00,70.33,70.35,70.31,70.34,43600.0,44.2778,44.2904,44.2652,44.2841,43600.0
2014-06-26 11:15:00,70.33,70.41,70.32,70.4,67200.0,44.2778,44.3282,44.2715,44.3219,67200.0
2014-06-26 11:20:00,70.4,70.41,70.4,70.4,66000.0,44.3219,44.3282,44.3219,44.3219,66000.0
2014-06-26 11:25:00,70.41,70.41,70.31,70.4,96300.0,44.3282,44.3282,44.2652,44.3219,96300.0
2014-06-26 11:30:00,70.4,70.41,70.37,70.41,43300.0,44.3219,44.3282,44.303,44.3282,43300.0
2014-06-26 11:35:00,70.41,70.46,70.4,70.45,83300.0,44.3282,44.3597,44.3219,44.3534,83300.0
2014-06-26 11:40:00,70.45,70.45,70.39,70.4,15000.0,44.3534,44.3534,44.3156,44.3219,15000.0
2014-06-26 11:45:00,70.4,70.41,70.38,70.4,19900.0,44.3219,44.3282,44.3093,44.3219,19900.0
2014-06-26 11:50:00,70.41,70.46,70.39,70.42,54000.0,44.3282,44.3597,44.3156,44.3345,54000.0
2014-06-26 11:55:00,70.42,70.45,70.39,70.42,32000.0,44.3345,44.3534,44.3156,44.3345,32000.0
2014-06-26 12:00:00,70.42,70.5,70.4,70.5,50400.0,44.3345,44.3849,44.3219,44.3849,50400.0
2014-06-26 12:05:00,70.49,70.69,70.49,70.64,53200.0,44.3786,44.5045,44.3786,44.473,53200.0
2014-06-26 12:10:00,70.63,70.64,70.49,70.56,30300.0,44.4667,44.473,44.3786,44.4226,30300.0
2014-06-26 12:15:00,70.55,70.63,70.55,70.62,37900.0,44.4163,44.4667,44.4163,44.4604,37900.0
2014-06-26 12:20:00,70.63,70.72,70.63,70.71,15100.0,44.4667,44.5234,44.4667,44.5171,15100.0
2014-06-26 12:25:00,70.72,70.72,70.59,70.66,28700.0,44.5234,44.5234,44.4415,44.4856,28700.0
2014-06-26 12:30:00,70.65,70.65,70.59,70.63,21200.0,44.4793,44.4793,44.4415,44.4667,21200.0
2014-06-26 12:35:00,70.64,70.69,70.6,70.69,27700.0,44.473,44.5045,44.4478,44.5045,27700.0
2014-06-26 12:40:00,70.66,70.69,70.65,70.68,23000.0,44.4856,44.5045,44.4793,44.4982,23000.0
2014-06-26 12:45:00,70.68,70.69,70.61,70.68,26800.0,44.4982,44.5045,44.4541,44.4982,26800.0
2014-06-26 12:50:00,70.68,70.69,70.67,70.69,13700.0,44.4982,44.5045,44.4919,44.5045,13700.0
2014-06-26 12:55:00,70.67,70.69,70.59,70.59,93300.0,44.4919,44.5045,44.4415,44.4415,93300.0
2014-06-26 13:00:00,70.59,70.64,70.57,70.64,20600.0,44.4415,44.473,44.4289,44.473,20600.0
2014-06-26 13:05:00,70.64,70.66,70.56,70.59,66600.0,44.473,44.4856,44.4226,44.4415,66600.0
2014-06-26 13:10:00,70.6,70.64,70.54,70.55,170500.0,44.4478,44.473,44.41,44.4163,170500.0
2014-06-26 13:15:00,70.55,70.62,70.53,70.6,59900.0,44.4163,44.4604,44.4037,44.4478,59900.0
2014-06-26 13:20:00,70.61,70.69,70.6,70.69,29800.0,44.4541,44.5045,44.4478,44.5045,29800.0
2014-06-26 13:25:00,70.69,70.74,70.63,70.64,25800.0,44.5045,44.536,44.4667,44.473,25800.0
2014-06-26 13:30:00,70.65,70.65,70.61,70.62,20000.0,44.4793,44.4793,44.4541,44.4604,20000.0
2014-06-26 13:35:00,70.61,70.63,70.57,70.6,32300.0,44.4541,44.4667,44.4289,44.4478,32300.0
2014-06-26 13:40:00,70.6,70.62,70.57,70.58,16900.0,44.4478,44.4604,44.4289,44.4352,16900.0
2014-06-26 13:45:00,70.58,70.63,70.58,70.63,57000.0,44.4352,44.4667,44.4352,44.4667,57000.0
2014-06-26 13:50:00,70.63,70.65,70.61,70.62,34900.0,44.4667,44.4793,44.4541,44.4604,34900.0
2014-06-26 13:55:00,70.63,70.7,70.62,70.7,17600.0,44.4667,44.5108,44.4604,44.5108,17600.0
2014-06-26 14:00:00,70.7,70.77,70.7,70.75,108300.0,44.5108,44.5548,44.5108,44.5423,108300.0
2014-06-26 14:05:00,70.75,70.89,70.75,70.86,36600.0,44.5423,44.6304,44.5423,44.6115,36600.0
2014-06-26 14:10:00,70.85,70.85,70.69,70.75,80500.0,44.6052,44.6052,44.5045,44.5423,80500.0
2014-06-26 14:15:00,70.75,70.79,70.72,70.72,46200.0,44.5423,44.5674,44.5234,44.5234,46200.0
2014-06-26 14:20:00,70.72,70.74,70.7,70.73,35000.0,44.5234,44.536,44.5108,44.5297,35000.0
2014-06-26 14:25:00,70.73,70.73,70.7,70.72,17400.0,44.5297,44.5297,44.5108,44.5234,17400.0
2014-06-26 14:30:00,70.72,70.72,70.64,70.7,22400.0,44.5234,44.5234,44.473,44.5108,22400.0
2014-06-26 14:35:00,70.71,70.74,70.67,70.73,64600.0,44.5171,44.536,44.4919,44.5297,64600.0
2014-06-26 14:40:00,70.72,70.73,70.69,70.71,37400.0,44.5234,44.5297,44.5045,44.5171,37400.0
2014-06-26 14:45:00,70.71,70.79,70.71,70.75,31400.0,44.5171,44.5674,44.5171,44.5423,31400.0
2014-06-26 14:50:00,70.75,70.83,70.74,70.78,28700.0,44.5423,44.5926,44.536,44.5611,28700.0
2014-06-26 14:55:00,70.78,70.81,70.78,70.78,25400.0,44.5611,44.58,44.5611,44.5611,25400.0
2014-06-26 15:00:00,70.77,70.87,70.76,70.85,41200.0,44.5548,44.6178,44.5485,44.6052,41200.0
2014-06-26 15:05:00,70.86,70.97,70.86,70.97,33200.0,44.6115,44.6808,44.6115,44.6808,33200.0
2014-06-26 15:10:00,70.97,70.99,70.89,70.9,51900.0,44.6808,44.6933,44.6304,44.6367,51900.0
2014-06-26 15:15:00,70.89,70.99,70.87,70.96,67600.0,44.6304,44.6933,44.6178,44.6745,67600.0
2014-06-26 15:20:00,70.95,70.95,70.83,70.83,58100.0,44.6682,44.6682,44.5926,44.5926,58100.0
2014-06-26 15:25:00,70.83,70.92,70.79,70.89,60100.0,44.5926,44.6493,44.5674,44.6304,60100.0
2014-06-26 15:30:00,70.89,70.98,70.88,70.97,80000.0,44.6304,44.6871,44.6241,44.6808,80000.0
2014-06-26 15:35:00,70.97,70.98,70.92,70.92,53700.0,44.6808,44.6871,44.6493,44.6493,53700.0
2014-06-26 15:40:00,70.92,70.93,70.88,70.88,67600.0,44.6493,44.6556,44.6241,44.6241,67600.0
2014-06-26 15:45:00,70.89,71.1,70.89,71.1,128600.0,44.6304,44.7626,44.6304,44.7626,128600.0
2014-06-26 15:50:00,71.09,71.13,71.03,71.09,213400.0,44.7563,44.7815,44.7185,44.7563,213400.0
2014-06-26 15:55:00,71.09,71.17,71.03,71.13,336400.0,44.7563,44.8067,44.7185,44.7815,336400.0
2014-06-27 09:30:00,70.91,70.96,70.46,70.51,52300.0,44.643,44.6745,44.3597,44.3912,52300.0
2014-06-27 09:35:00,70.5,70.68,70.5,70.65,39200.0,44.3849,44.4982,44.3849,44.4793,39200.0
2014-06-27 09:40:00,70.62,70.64,70.51,70.53,28100.0,44.4604,44.473,44.3912,44.4037,28100.0
2014-06-27 09:45:00,70.52,70.68,70.52,70.58,27500.0,44.3974,44.4982,44.3974,44.4352,27500.0
2014-06-27 09:50:00,70.56,70.76,70.55,70.7,35400.0,44.4226,44.5485,44.4163,44.5108,35400.0
2014-06-27 09:55:00,70.66,70.71,70.59,70.63,18400.0,44.4856,44.5171,44.4415,44.4667,18400.0
2014-06-27 10:00:00,70.62,70.72,70.62,70.66,20600.0,44.4604,44.5234,44.4604,44.4856,20600.0
2014-06-27 10:05:00,70.66,70.68,70.56,70.58,51300.0,44.4856,44.4982,44.4226,44.4352,51300.0
2014-06-27 10:10:00,70.57,70.72,70.57,70.67,18700.0,44.4289,44.5234,44.4289,44.4919,18700.0
2014-06-27 10:15:00,70.66,70.73,70.61,70.68,19700.0,44.4856,44.5297,44.4541,44.4982,19700.0
2014-06-27 10:20:00,70.7,70.81,70.67,70.7,26500.0,44.5108,44.58,44.4919,44.5108,26500.0
2014-06-27 10:25:00,70.69,70.77,70.66,70.77,16400.0,44.5045,44.5548,44.4856,44.5548,16400.0
2014-06-27 10:30:00,70.77,70.9,70.76,70.84,18200.0,44.5548,44.6367,44.5485,44.5989,18200.0
2014-06-27 10:35:00,70.84,70.88,70.8,70.8,10700.0,44.5989,44.6241,44.5737,44.5737,10700.0
2014-06-27 10:40:00,70.82,71.03,70.82,71.01,77400.0,44.5863,44.7185,44.5863,44.7059,77400.0
2014-06-27 10:45:00,71.02,71.04,70.96,70.98,34500.0,44.7122,44.7248,44.6745,44.6871,34500.0
2014-06-27 10:50:00,70.99,71.01,70.96,70.99,27600.0,44.6933,44.7059,44.6745,44.6933,27600.0
2014-06-27 10:55:00,71.0,71.11,71.0,71.09,25700.0,44.6996,44.7689,44.6996,44.7563,25700.0
2014-06-27 11:00:00,71.07,71.11,71.01,71.01,31500.0,44.7437,44.7689,44.7059,44.7059,31500.0
2014-06-27 11:05:00,71.03,71.06,70.95,70.96,20700.0,44.7185,44.7374,44.6682,44.6745,20700.0
2014-06-27 11:10:00,70.98,70.98,70.89,70.96,12400.0,44.6871,44.6871,44.6304,44.6745,12400.0
2014-06-27 11:15:00,70.97,70.97,70.86,70.9,18900.0,44.6808,44.6808,44.6115,44.6367,18900.0
2014-06-27 11:20:00,70.9,70.95,70.89,70.92,37300.0,44.6367,44.6682,44.6304,44.6493,37300.0
2014-06-27 11:25:00,70.92,70.98,70.91,70.97,76700.0,44.6493,44.6871,44.643,44.6808,76700.0
2014-06-27 11:30:00,70.97,71.0,70.93,70.99,30900.0,44.6808,44.6996,44.6556,44.6933,30900.0
2014-06-27 11:35:00,70.98,71.08,70.98,71.07,47300.0,44.6871,44.75,44.6871,44.7437,47300.0
2014-06-27 11:40:00,71.05,71.1,71.0,71.02,13600.0,44.7311,44.7626,44.6996,44.7122,13600.0
2014-06-27 11:45:00,71.02,71.08,71.0,71.03,15900.0,44.7122,44.75,44.6996,44.7185,15900.0
2014-06-27 11:50:00,71.02,71.02,70.92,70.97,16700.0,44.7122,44.7122,44.6493,44.6808,16700.0
2014-06-27 11:55:00,70.93,70.94,70.88,70.94,7300.0,44.6556,44.6619,44.6241,44.6619,7300.0
2014-06-27 12:00:00,70.94,70.95,70.89,70.89,7500.0,44.6619,44.6682,44.6304,44.6304,7500.0
2014-06-27 12:05:00,70.89,70.89,70.83,70.85,10500.0,44.6304,44.6304,44.5926,44.6052,10500.0
2014-06-27 12:10:00,70.86,70.93,70.86,70.87,12800.0,44.6115,44.6556,44.6115,44.6178,12800.0
2014-06-27 12:15:00,70.87,70.88,70.84,70.88,8600.0,44.6178,44.6241,44.5989,44.6241,8600.0
2014-06-27 12:20:00,70.88,70.89,70.78,70.78,7100.0,44.6241,44.6304,44.5611,44.5611,7100.0
2014-06-27 12:25:00,70.79,70.8,70.76,70.79,10300.0,44.5674,44.5737,44.5485,44.5674,10300.0
2014-06-27 12:30:00,70.8,70.86,70.8,70.86,11600.0,44.5737,44.6115,44.5737,44.6115,11600.0
2014-06-27 12:35:00,70.85,70.85,70.71,70.71,12300.0,44.6052,44.6052,44.5171,44.5171,12300.0
2014-06-27 12:40:00,70.71,70.76,70.69,70.72,8200.0,44.5171,44.5485,44.5045,44.5234,8200.0
2014-06-27 12:45:00,70.73,70.73,70.65,70.67,5200.0,44.5297,44.5297,44.4793,44.4919,5200.0
2014-06-27 12:50:00,70.66,70.66,70.6,70.61,3000.0,44.4856,44.4856,44.4478,44.4541,3000.0
2014-06-27 12:55:00,70.61,70.65,70.6,70.63,8600.0,44.4541,44.4793,44.4478,44.4667,8600.0
2014-06-27 13:00:00,70.63,70.71,70.63,70.71,7500.0,44.4667,44.5171,44.4667,44.5171,7500.0
2014-06-27 13:05:00,70.73,70.79,70.7,70.72,10800.0,44.5297,44.5674,44.5108,44.5234,10800.0
2014-06-27 13:10:00,70.72,70.81,70.71,70.81,6000.0,44.5234,44.58,44.5171,44.58,6000.0
2014-06-27 13:15:00,70.81,70.82,70.67,70.72,12500.0,44.58,44.5863,44.4919,44.5234,12500.0
2014-06-27 13:20:00,70.71,70.8,70.71,70.8,4300.0,44.5171,44.5737,44.5171,44.5737,4300.0
2014-06-27 13:25:00,70.8,70.81,70.75,70.75,7400.0,44.5737,44.58,44.5423,44.5423,7400.0
2014-06-27 13:30:00,70.76,70.79,70.73,70.76,10400.0,44.5485,44.5674,44.5297,44.5485,10400.0
2014-06-27 13:35:00,70.76,70.79,70.72,70.75,19300.0,44.5485,44.5674,44.5234,44.5423,19300.0
2014-06-27 13:40:00,70.75,70.87,70.74,70.87,32200.0,44.5423,44.6178,44.536,44.6178,32200.0
2014-06-27 13:45:00,70.87,70.89,70.8,70.89,15700.0,44.6178,44.6304,44.5737,44.6304,15700.0
2014-06-27 13:50:00,70.89,70.89,70.8,70.88,14500.0,44.6304,44.6304,44.5737,44.6241,14500.0
2014-06-27 13:55:00,70.88,70.92,70.87,70.9,29000.0,44.6241,44.6493,44.6178,44.6367,29000.0
2014-06-27 14:00:00,70.89,71.02,70.87,71.02,20400.0,44.6304,44.7122,44.6178,44.7122,20400.0
2014-06-27 14:05:00,71.02,71.02,70.94,70.96,28100.0,44.7122,44.7122,44.6619,44.6745,28100.0
2014-06-27 14:10:00,70.96,70.96,70.9,70.95,26200.0,44.6745,44.6745,44.6367,44.6682,26200.0
2014-06-27 14:15:00,70.95,70.99,70.92,70.99,21100.0,44.6682,44.6933,44.6493,44.6933,21100.0
2014-06-27 14:20:00,71.0,71.05,70.98,71.02,38600.0,44.6996,44.7311,44.6871,44.7122,38600.0
2014-06-27 14:25:00,71.03,71.07,71.02,71.03,22200.0,44.7185,44.7437,44.7122,44.7185,22200.0
2014-06-27 14:30:00,71.03,71.05,71.01,71.05,17400.0,44.7185,44.7311,44.7059,44.7311,17400.0
2014-06-27 14:35:00,71.05,71.07,70.98,70.98,24400.0,44.7311,44.7437,44.6871,44.6871,24400.0
2014-06-27 14:40:00,70.99,71.02,70.97,71.0,19500.0,44.6933,44.7122,44.6808,44.6996,19500.0
2014-06-27 14:45:00,70.99,71.0,70.94,70.97,27800.0,44.6933,44.6996,44.6619,44.6808,27800.0
2014-06-27 14:50:00,70.96,70.97,70.94,70.95,13800.0,44.6745,44.6808,44.6619,44.6682,13800.0
2014-06-27 14:55:00,70.95,70.95,70.88,70.88,18900.0,44.6682,44.6682,44.6241,44.6241,18900.0
2014-06-27 15:00:00,70.89,70.96,70.87,70.96,27800.0,44.6304,44.6745,44.6178,44.6745,27800.0
2014-06-27 15:05:00,70.95,70.96,70.89,70.92,24600.0,44.6682,44.6745,44.6304,44.6493,24600.0
2014-06-27 15:10:00,70.92,70.93,70.89,70.93,17500.0,44.6493,44.6556,44.6304,44.6556,17500.0
2014-06-27 15:15:00,70.92,70.93,70.83,70.83,17800.0,44.6493,44.6556,44.5926,44.5926,17800.0
2014-06-27 15:20:00,70.84,70.9,70.84,70.87,23600.0,44.5989,44.6367,44.5989,44.6178,23600.0
2014-06-27 15:25:00,70.88,70.93,70.88,70.92,18200.0,44.6241,44.6556,44.6241,44.6493,18200.0
2014-06-27 15:30:00,70.91,70.98,70.89,70.94,36600.0,44.643,44.6871,44.6304,44.6619,36600.0
2014-06-27 15:35:00,70.94,70.96,70.93,70.94,20700.0,44.6619,44.6745,44.6556,44.6619,20700.0
2014-06-27 15:40:00,70.94,70.97,70.93,70.96,25800.0,44.6619,44.6808,44.6556,44.6745,25800.0
2014-06-27 15:45:00,70.95,70.95,70.83,70.83,76300.0,44.6682,44.6682,44.5926,44.5926,76300.0
2014-06-27 15:50:00,70.84,70.86,70.79,70.79,91300.0,44.5989,44.6115,44.5674,44.5674,91300.0
2014-06-27 15:55:00,70.8,70.83,70.76,70.82,118700.0,44.5737,44.5926,44.5485,44.5863,118700.0
2014-06-30 09:30:00,70.74,70.97,70.63,70.63,21100.0,44.536,44.6808,44.4667,44.4667,21100.0
2014-06-30 09:35:00,70.66,70.69,70.56,70.57,5100.0,44.4856,44.5045,44.4226,44.4289,5100.0
2014-06-30 09:40:00,70.57,70.65,70.52,70.61,10900.0,44.4289,44.4793,44.3974,44.4541,10900.0
2014-06-30 09:45:00,70.59,70.73,70.54,70.66,23800.0,44.4415,44.5297,44.41,44.4856,23800.0
2014-06-30 09:50:00,70.66,70.69,70.62,70.67,9200.0,44.4856,44.5045,44.4604,44.4919,9200.0
2014-06-30 09:55:00,70.7,70.83,70.7,70.79,6900.0,44.5108,44.5926,44.5108,44.5674,6900.0
2014-06-30 10:00:00,70.81,70.92,70.78,70.91,22700.0,44.58,44.6493,44.5611,44.643,22700.0
2014-06-30 10:05:00,70.92,70.94,70.82,70.83,36200.0,44.6493,44.6619,44.5863,44.5926,36200.0
2014-06-30 10:10:00,70.84,70.95,70.82,70.93,43500.0,44.5989,44.6682,44.5863,44.6556,43500.0
2014-06-30 10:15:00,70.92,71.07,70.9,71.03,34900.0,44.6493,44.7437,44.6367,44.7185,34900.0
2014-06-30 10:20:00,71.03,71.13,71.02,71.02,18000.0,44.7185,44.7815,44.7122,44.7122,18000.0
2014-06-30 10:25:00,71.03,71.15,71.01,71.14,12300.0,44.7185,44.7941,44.7059,44.7878,12300.0
2014-06-30 10:30:00,71.14,71.15,71.02,71.05,26300.0,44.7878,44.7941,44.7122,44.7311,26300.0
2014-06-30 10:35:00,71.05,71.12,70.99,71.12,30300.0,44.7311,44.7752,44.6933,44.7752,30300.0
2014-06-30 10:40:00,71.12,71.21,71.12,71.2,30400.0,44.7752,44.8319,44.7752,44.8256,30400.0
2014-06-30 10:45:00,71.19,71.25,71.19,71.22,27400.0,44.8193,44.857,44.8193,44.8382,27400.0
2014-06-30 10:50:00,71.21,71.21,71.13,71.17,51800.0,44.8319,44.8319,44.7815,44.8067,51800.0
2014-06-30 10:55:00,71.17,71.18,71.13,71.15,60700.0,44.8067,44.813,44.7815,44.7941,60700.0
2014-06-30 11:00:00,71.15,71.16,71.05,71.06,17600.0,44.7941,44.8004,44.7311,44.7374,17600.0
2014-06-30 11:05:00,71.05,71.06,70.97,70.98,16500.0,44.7311,44.7374,44.6808,44.6871,16500.0
2014-06-30 11:10:00,70.97,71.13,70.97,71.12,12100.0,44.6808,44.7815,44.6808,44.7752,12100.0
2014-06-30 11:15:00,71.13,71.21,71.12,71.2,10400.0,44.7815,44.8319,44.7752,44.8256,10400.0
2014-06-30 11:20:00,71.19,71.23,71.14,71.23,25500.0,44.8193,44.8444,44.7878,44.8444,25500.0
2014-06-30 11:25:00,71.22,71.27,71.2,71.2,16600.0,44.8382,44.8696,44.8256,44.8256,16600.0
2014-06-30 11:30:00,71.2,71.21,71.13,71.13,11400.0,44.8256,44.8319,44.7815,44.7815,11400.0
2014-06-30 11:35:00,71.12,71.17,71.08,71.14,10400.0,44.7752,44.8067,44.75,44.7878,10400.0
2014-06-30 11:40:00,71.13,71.18,71.12,71.16,11300.0,44.7815,44.813,44.7752,44.8004,11300.0
2014-06-30 11:45:00,71.17,71.27,71.17,71.27,13500.0,44.8067,44.8696,44.8067,44.8696,13500.0
2014-06-30 11:50:00,71.26,71.28,71.19,71.19,11700.0,44.8633,44.8759,44.8193,44.8193,11700.0
2014-06-30 11:55:00,71.19,71.29,71.17,71.29,12300.0,44.8193,44.8822,44.8067,44.8822,12300.0
2014-06-30 12:00:00,71.3,71.3,71.19,71.19,6700.0,44.8885,44.8885,44.8193,44.8193,6700.0
2014-06-30 12:05:00,71.19,71.29,71.18,71.28,33300.0,44.8193,44.8822,44.813,44.8759,33300.0
2014-06-30 12:10:00,71.27,71.29,71.23,71.23,11600.0,44.8696,44.8822,44.8444,44.8444,11600.0
2014-06-30 12:15:00,71.23,71.26,71.21,71.26,16800.0,44.8444,44.8633,44.8319,44.8633,16800.0
2014-06-30 12:20:00,71.25,71.36,71.23,71.35,26700.0,44.857,44.9263,44.8444,44.92,26700.0
2014-06-30 12:25:00,71.34,71.34,71.26,71.27,8100.0,44.9137,44.9137,44.8633,44.8696,8100.0
2014-06-30 12:30:00,71.26,71.29,71.21,71.27,11800.0,44.8633,44.8822,44.8319,44.8696,11800.0
2014-06-30 12:35:00,71.27,71.3,71.27,71.27,5400.0,44.8696,44.8885,44.8696,44.8696,5400.0
2014-06-30 12:40:00,71.27,71.27,71.22,71.22,8600.0,44.8696,44.8696,44.8382,44.8382,8600.0
2014-06-30 12:45:00,71.23,71.24,71.2,71.24,15400.0,44.8444,44.8507,44.8256,44.8507,15400.0
2014-06-30 12:50:00,71.24,71.36,71.24,71.34,30600.0,44.8507,44.9263,44.8507,44.9137,30600.0
2014-06-30 12:55:00,71.32,71.36,71.32,71.36,12600.0,44.9011,44.9263,44.9011,44.9263,12600.0
2014-06-30 13:00:00,71.35,71.4,71.35,71.38,14800.0,44.92,44.9515,44.92,44.9389,14800.0
2014-06-30 13:05:00,71.37,71.42,71.37,71.37,19400.0,44.9326,44.9641,44.9326,44.9326,19400.0
2014-06-30 13:10:00,71.35,71.38,71.32,71.37,18900.0,44.92,44.9389,44.9011,44.9326,18900.0
2014-06-30 13:15:00,71.37,71.38,71.32,71.32,20400.0,44.9326,44.9389,44.9011,44.9011,20400.0
2014-06-30 13:20:00,71.32,71.34,71.31,71.31,7500.0,44.9011,44.9137,44.8948,44.8948,7500.0
2014-06-30 13:25:00,71.31,71.31,71.29,71.3,10200.0,44.8948,44.8948,44.8822,44.8885,10200.0
2014-06-30 13:30:00,71.29,71.34,71.29,71.31,20800.0,44.8822,44.9137,44.8822,44.8948,20800.0
2014-06-30 13:35:00,71.31,71.33,71.29,71.3,16400.0,44.8948,44.9074,44.8822,44.8885,16400.0
2014-06-30 13:40:00,71.3,71.31,71.29,71.29,19900.0,44.8885,44.8948,44.8822,44.8822,19900.0
2014-06-30 13:45:00,71.29,71.33,71.28,71.29,15700.0,44.8822,44.9074,44.8759,44.8822,15700.0
2014-06-30 13:50:00,71.29,71.33,71.26,71.33,19600.0,44.8822,44.9074,44.8633,44.9074,19600.0
2014-06-30 13:55:00,71.33,71.37,71.32,71.32,26000.0,44.9074,44.9326,44.9011,44.9011,26000.0
2014-06-30 14:00:00,71.32,71.35,71.31,71.34,9600.0,44.9011,44.92,44.8948,44.9137,9600.0
2014-06-30 14:05:00,71.35,71.37,71.33,71.33,15600.0,44.92,44.9326,44.9074,44.9074,15600.0
2014-06-30 14:10:00,71.33,71.34,71.29,71.29,8300.0,44.9074,44.9137,44.8822,44.8822,8300.0
2014-06-30 14:15:00,71.29,71.33,71.25,71.26,23800.0,44.8822,44.9074,44.857,44.8633,23800.0
2014-06-30 14:20:00,71.27,71.28,71.26,71.28,9800.0,44.8696,44.8759,44.8633,44.8759,9800.0
2014-06-30 14:25:00,71.27,71.29,71.26,71.29,18300.0,44.8696,44.8822,44.8633,44.8822,18300.0
2014-06-30 14:30:00,71.29,71.3,71.27,71.29,27000.0,44.8822,44.8885,44.8696,44.8822,27000.0
2014-06-30 14:35:00,71.29,71.31,71.27,71.29,41300.0,44.8822,44.8948,44.8696,44.8822,41300.0
2014-06-30 14:40:00,71.29,71.35,71.28,71.34,85800.0,44.8822,44.92,44.8759,44.9137,85800.0
2014-06-30 14:45:00,71.35,71.38,71.33,71.37,26100.0,44.92,44.9389,44.9074,44.9326,26100.0
2014-06-30 14:50:00,71.37,71.47,71.37,71.46,36800.0,44.9326,44.9955,44.9326,44.9892,36800.0
2014-06-30 14:55:00,71.45,71.47,71.41,71.45,40100.0,44.983,44.9955,44.9578,44.983,40100.0
2014-06-30 15:00:00,71.45,71.62,71.45,71.62,44600.0,44.983,45.09,44.983,45.09,44600.0
2014-06-30 15:05:00,71.62,71.66,71.56,71.64,72100.0,45.09,45.1152,45.0522,45.1026,72100.0
2014-06-30 15:10:00,71.64,71.7,71.6,71.64,33300.0,45.1026,45.1403,45.0774,45.1026,33300.0
2014-06-30 15:15:00,71.65,71.67,71.62,71.67,38900.0,45.1089,45.1215,45.09,45.1215,38900.0
2014-06-30 15:20:00,71.67,71.67,71.59,71.61,42600.0,45.1215,45.1215,45.0711,45.0837,42600.0
2014-06-30 15:25:00,71.62,71.63,71.57,71.63,46300.0,45.09,45.0963,45.0585,45.0963,46300.0
2014-06-30 15:30:00,71.63,71.64,71.59,71.59,42400.0,45.0963,45.1026,45.0711,45.0711,42400.0
2014-06-30 15:35:00,71.59,71.6,71.46,71.53,58500.0,45.0711,45.0774,44.9892,45.0333,58500.0
2014-06-30 15:40:00,71.52,71.54,71.38,71.41,92800.0,45.027,45.0396,44.9389,44.9578,92800.0
2014-06-30 15:45:00,71.41,71.44,71.36,71.36,122300.0,44.9578,44.9767,44.9263,44.9263,122300.0
2014-06-30 15:50:00,71.36,71.49,71.36,71.46,129400.0,44.9263,45.0081,44.9263,44.9892,129400.0
2014-06-30 15:55:00,71.46,71.53,71.41,71.5,184100.0,44.9892,45.0333,44.9578,45.0144,184100.0
2014-07-01 09:30:00,71.53,71.53,70.83,70.83,55000.0,45.0333,45.0333,44.5926,44.5926,55000.0
2014-07-01 09:35:00,70.86,70.96,70.64,70.89,64800.0,44.6115,44.6745,44.473,44.6304,64800.0
2014-07-01 09:40:00,70.88,71.04,70.79,71.04,31800.0,44.6241,44.7248,44.5674,44.7248,31800.0
2014-07-01 09:45:00,71.03,71.16,70.99,71.14,35100.0,44.7185,44.8004,44.6933,44.7878,35100.0
2014-07-01 09:50:00,71.12,71.24,71.11,71.22,33000.0,44.7752,44.8507,44.7689,44.8382,33000.0
2014-07-01 09:55:00,71.21,71.28,71.16,71.24,31900.0,44.8319,44.8759,44.8004,44.8507,31900.0
2014-07-01 10:00:00,71.25,71.28,71.14,71.2,73600.0,44.857,44.8759,44.7878,44.8256,73600.0
2014-07-01 10:05:00,71.21,71.25,71.17,71.21,37100.0,44.8319,44.857,44.8067,44.8319,37100.0
2014-07-01 10:10:00,71.21,71.29,71.15,71.15,33500.0,44.8319,44.8822,44.7941,44.7941,33500.0
2014-07-01 10:15:00,71.16,71.22,71.15,71.19,41600.0,44.8004,44.8382,44.7941,44.8193,41600.0
2014-07-01 10:20:00,71.22,71.29,71.17,71.28,30700.0,44.8382,44.8822,44.8067,44.8759,30700.0
2014-07-01 10:25:00,71.28,71.31,71.18,71.29,71500.0,44.8759,44.8948,44.813,44.8822,71500.0
2014-07-01 10:30:00,71.3,71.39,71.25,71.37,19600.0,44.8885,44.9452,44.857,44.9326,19600.0
2014-07-01 10:35:00,71.36,71.39,71.27,71.27,49300.0,44.9263,44.9452,44.8696,44.8696,49300.0
2014-07-01 10:40:00,71.28,71.31,71.26,71.3,18600.0,44.8759,44.8948,44.8633,44.8885,18600.0
2014-07-01 10:45:00,71.28,71.3,71.19,71.29,26300.0,44.8759,44.8885,44.8193,44.8822,26300.0
2014-07-01 10:50:00,71.31,71.33,71.26,71.3,33500.0,44.8948,44.9074,44.8633,44.8885,33500.0
2014-07-01 10:55:00,71.3,71.49,71.3,71.39,167900.0,44.8885,45.0081,44.8885,44.9452,167900.0
2014-07-01 11:00:00,71.39,71.4,71.35,71.36,29700.0,44.9452,44.9515,44.92,44.9263,29700.0
2014-07-01 11:05:00,71.36,71.39,71.33,71.36,19700.0,44.9263,44.9452,44.9074,44.9263,19700.0
2014-07-01 11:10:00,71.37,71.45,71.37,71.45,17300.0,44.9326,44.983,44.9326,44.983,17300.0
2014-07-01 11:15:00,71.45,71.51,71.45,71.46,44000.0,44.983,45.0207,44.983,44.9892,44000.0
2014-07-01 11:20:00,71.45,71.54,71.45,71.51,52600.0,44.983,45.0396,44.983,45.0207,52600.0
2014-07-01 11:25:00,71.51,71.52,71.45,71.45,25400.0,45.0207,45.027,44.983,44.983,25400.0
2014-07-01 11:30:00,71.45,71.46,71.42,71.44,18900.0,44.983,44.9892,44.9641,44.9767,18900.0
2014-07-01 11:35:00,71.45,71.51,71.45,71.45,18700.0,44.983,45.0207,44.983,44.983,18700.0
2014-07-01 11:40:00,71.44,71.49,71.43,71.47,9700.0,44.9767,45.0081,44.9704,44.9955,9700.0
2014-07-01 11:45:00,71.48,71.49,71.45,71.45,17300.0,45.0018,45.0081,44.983,44.983,17300.0
2014-07-01 11:50:00,71.45,71.48,71.42,71.45,11800.0,44.983,45.0018,44.9641,44.983,11800.0
2014-07-01 11:55:00,71.45,71.45,71.42,71.42,7000.0,44.983,44.983,44.9641,44.9641,7000.0
2014-07-01 12:00:00,71.42,71.53,71.42,71.51,45000.0,44.9641,45.0333,44.9641,45.0207,45000.0
2014-07-01 12:05:00,71.52,71.59,71.5,71.59,58200.0,45.027,45.0711,45.0144,45.0711,58200.0
2014-07-01 12:10:00,71.59,71.62,71.53,71.55,28400.0,45.0711,45.09,45.0333,45.0459,28400.0
2014-07-01 12:15:00,71.54,71.54,71.44,71.45,21900.0,45.0396,45.0396,44.9767,44.983,21900.0
2014-07-01 12:20:00,71.45,71.5,71.45,71.48,44300.0,44.983,45.0144,44.983,45.0018,44300.0
2014-07-01 12:25:00,71.48,71.48,71.44,71.45,8400.0,45.0018,45.0018,44.9767,44.983,8400.0
2014-07-01 12:30:00,71.45,71.46,71.44,71.44,25900.0,44.983,44.9892,44.9767,44.9767,25900.0
2014-07-01 12:35:00,71.44,71.5,71.44,71.47,39200.0,44.9767,45.0144,44.9767,44.9955,39200.0
2014-07-01 12:40:00,71.47,71.49,71.46,71.47,8200.0,44.9955,45.0081,44.9892,44.9955,8200.0
2014-07-01 12:45:00,71.47,71.48,71.4,71.4,29800.0,44.9955,45.0018,44.9515,44.9515,29800.0
2014-07-01 12:50:00,71.4,71.42,71.34,71.39,41000.0,44.9515,44.9641,44.9137,44.9452,41000.0
2014-07-01 12:55:00,71.39,71.4,71.35,71.36,19000.0,44.9452,44.9515,44.92,44.9263,19000.0
2014-07-01 13:00:00,71.37,71.39,71.34,71.38,15600.0,44.9326,44.9452,44.9137,44.9389,15600.0
2014-07-01 13:05:00,71.39,71.39,71.3,71.32,13100.0,44.9452,44.9452,44.8885,44.9011,13100.0
2014-07-01 13:10:00,71.33,71.36,71.31,71.35,61200.0,44.9074,44.9263,44.8948,44.92,61200.0
2014-07-01 13:15:00,71.36,71.37,71.32,71.35,16800.0,44.9263,44.9326,44.9011,44.92,16800.0
2014-07-01 13:20:00,71.36,71.38,71.34,71.38,16500.0,44.9263,44.9389,44.9137,44.9389,16500.0
2014-07-01 13:25:00,71.38,71.38,71.29,71.31,18800.0,44.9389,44.9389,44.8822,44.8948,18800.0
2014-07-01 13:30:00,71.31,71.35,71.29,71.35,18000.0,44.8948,44.92,44.8822,44.92,18000.0
2014-07-01 13:35:00,71.36,71.36,71.33,71.34,18200.0,44.9263,44.9263,44.9074,44.9137,18200.0
2014-07-01 13:40:00,71.34,71.38,71.34,71.36,9800.0,44.9137,44.9389,44.9137,44.9263,9800.0
2014-07-01 13:45:00,71.36,71.37,71.34,71.35,26300.0,44.9263,44.9326,44.9137,44.92,26300.0
2014-07-01 13:50:00,71.34,71.35,71.27,71.27,18400.0,44.9137,44.92,44.8696,44.8696,18400.0
2014-07-01 13:55:00,71.27,71.29,71.24,71.24,12500.0,44.8696,44.8822,44.8507,44.8507,12500.0
2014-07-01 14:00:00,71.23,71.24,71.16,71.17,13200.0,44.8444,44.8507,44.8004,44.8067,13200.0
2014-07-01 14:05:00,71.17,71.21,71.17,71.19,23100.0,44.8067,44.8319,44.8067,44.8193,23100.0
2014-07-01 14:10:00,71.2,71.2,71.15,71.15,11100.0,44.8256,44.8256,44.7941,44.7941,11100.0
2014-07-01 14:15:00,71.15,71.16,71.12,71.12,15900.0,44.7941,44.8004,44.7752,44.7752,15900.0
2014-07-01 14:20:00,71.12,71.12,71.08,71.09,9800.0,44.7752,44.7752,44.75,44.7563,9800.0
2014-07-01 14:25:00,71.08,71.09,71.04,71.05,12300.0,44.75,44.7563,44.7248,44.7311,12300.0
2014-07-01 14:30:00,71.04,71.14,71.04,71.13,14700.0,44.7248,44.7878,44.7248,44.7815,14700.0
2014-07-01 14:35:00,71.14,71.2,71.13,71.2,10400.0,44.7878,44.8256,44.7815,44.8256,10400.0
2014-07-01 14:40:00,71.2,71.25,71.17,71.25,45200.0,44.8256,44.857,44.8067,44.857,45200.0
2014-07-01 14:45:00,71.24,71.26,71.19,71.23,22000.0,44.8507,44.8633,44.8193,44.8444,22000.0
2014-07-01 14:50:00,71.23,71.26,71.22,71.26,21700.0,44.8444,44.8633,44.8382,44.8633,21700.0
2014-07-01 14:55:00,71.26,71.31,71.26,71.31,42000.0,44.8633,44.8948,44.8633,44.8948,42000.0
2014-07-01 15:00:00,71.3,71.32,71.29,71.3,36200.0,44.8885,44.9011,44.8822,44.8885,36200.0
2014-07-01 15:05:00,71.29,71.32,71.29,71.31,22800.0,44.8822,44.9011,44.8822,44.8948,22800.0
2014-07-01 15:10:00,71.32,71.34,71.31,71.31,26000.0,44.9011,44.9137,44.8948,44.8948,26000.0
2014-07-01 15:15:00,71.32,71.41,71.31,71.41,36500.0,44.9011,44.9578,44.8948,44.9578,36500.0
2014-07-01 15:20:00,71.4,71.41,71.33,71.34,20300.0,44.9515,44.9578,44.9074,44.9137,20300.0
2014-07-01 15:25:00,71.34,71.34,71.31,71.32,26700.0,44.9137,44.9137,44.8948,44.9011,26700.0
2014-07-01 15:30:00,71.32,71.34,71.31,71.34,27300.0,44.9011,44.9137,44.8948,44.9137,27300.0
2014-07-01 15:35:00,71.34,71.35,71.28,71.3,29100.0,44.9137,44.92,44.8759,44.8885,29100.0
2014-07-01 15:40:00,71.3,71.31,71.29,71.31,27600.0,44.8885,44.8948,44.8822,44.8948,27600.0
2014-07-01 15:45:00,71.31,71.36,71.27,71.28,36400.0,44.8948,44.9263,44.8696,44.8759,36400.0
2014-07-01 15:50:00,71.28,71.3,71.17,71.17,50500.0,44.8759,44.8885,44.8067,44.8067,50500.0
2014-07-01 15:55:00,71.18,71.22,71.11,71.15,99000.0,44.813,44.8382,44.7689,44.7941,99000.0
2014-07-02 09:30:00,70.99,71.0,70.46,70.72,50500.0,44.6933,44.6996,44.3597,44.5234,50500.0
2014-07-02 09:35:00,70.73,70.95,70.49,70.58,16000.0,44.5297,44.6682,44.3786,44.4352,16000.0
2014-07-02 09:40:00,70.59,70.68,70.53,70.59,18800.0,44.4415,44.4982,44.4037,44.4415,18800.0
2014-07-02 09:45:00,70.63,70.66,70.34,70.35,20900.0,44.4667,44.4856,44.2841,44.2904,20900.0
2014-07-02 09:50:00,70.37,70.62,70.37,70.49,47400.0,44.303,44.4604,44.303,44.3786,47400.0
2014-07-02 09:55:00,70.47,70.5,70.31,70.33,11600.0,44.366,44.3849,44.2652,44.2778,11600.0
2014-07-02 10:00:00,70.33,70.37,70.22,70.25,36100.0,44.2778,44.303,44.2086,44.2275,36100.0
2014-07-02 10:05:00,70.25,70.25,70.08,70.09,22300.0,44.2275,44.2275,44.1204,44.1267,22300.0
2014-07-02 10:10:00,70.09,70.26,70.09,70.18,24900.0,44.1267,44.2338,44.1267,44.1834,24900.0
2014-07-02 10:15:00,70.18,70.26,70.13,70.15,27400.0,44.1834,44.2338,44.1519,44.1645,27400.0
2014-07-02 10:20:00,70.14,70.2,70.08,70.2,16600.0,44.1582,44.196,44.1204,44.196,16600.0
2014-07-02 10:25:00,70.2,70.23,70.1,70.14,49900.0,44.196,44.2149,44.133,44.1582,49900.0
2014-07-02 10:30:00,70.14,70.21,70.14,70.17,27100.0,44.1582,44.2023,44.1582,44.1771,27100.0
2014-07-02 10:35:00,70.17,70.23,70.15,70.17,47000.0,44.1771,44.2149,44.1645,44.1771,47000.0
2014-07-02 10:40:00,70.17,70.27,70.17,70.25,58700.0,44.1771,44.2401,44.1771,44.2275,58700.0
2014-07-02 10:45:00,70.24,70.27,70.19,70.23,21400.0,44.2212,44.2401,44.1897,44.2149,21400.0
2014-07-02 10:50:00,70.23,70.26,70.22,70.24,24300.0,44.2149,44.2338,44.2086,44.2212,24300.0
2014-07-02 10:55:00,70.23,70.29,70.21,70.26,40100.0,44.2149,44.2526,44.2023,44.2338,40100.0
2014-07-02 11:00:00,70.26,70.36,70.26,70.34,32100.0,44.2338,44.2967,44.2338,44.2841,32100.0
2014-07-02 11:05:00,70.34,70.34,70.29,70.31,73400.0,44.2841,44.2841,44.2526,44.2652,73400.0
2014-07-02 11:10:00,70.32,70.32,70.27,70.28,15900.0,44.2715,44.2715,44.2401,44.2464,15900.0
2014-07-02 11:15:00,70.28,70.28,70.2,70.22,38300.0,44.2464,44.2464,44.196,44.2086,38300.0
2014-07-02 11:20:00,70.23,70.27,70.2,70.2,13800.0,44.2149,44.2401,44.196,44.196,13800.0
2014-07-02 11:25:00,70.21,70.25,70.2,70.2,33600.0,44.2023,44.2275,44.196,44.196,33600.0
2014-07-02 11:30:00,70.19,70.23,70.15,70.17,21800.0,44.1897,44.2149,44.1645,44.1771,21800.0
2014-07-02 11:35:00,70.16,70.21,70.08,70.09,20000.0,44.1708,44.2023,44.1204,44.1267,20000.0
2014-07-02 11:40:00,70.09,70.1,70.03,70.06,15800.0,44.1267,44.133,44.089,44.1078,15800.0
2014-07-02 11:45:00,70.06,70.09,70.02,70.02,28200.0,44.1078,44.1267,44.0827,44.0827,28200.0
2014-07-02 11:50:00,70.03,70.09,70.02,70.09,17900.0,44.089,44.1267,44.0827,44.1267,17900.0
2014-07-02 11:55:00,70.08,70.08,70.02,70.02,16800.0,44.1204,44.1204,44.0827,44.0827,16800.0
2014-07-02 12:00:00,70.01,70.01,69.96,69.96,19200.0,44.0764,44.0764,44.0449,44.0449,19200.0
2014-07-02 12:05:00,69.97,69.98,69.92,69.92,11400.0,44.0512,44.0575,44.0197,44.0197,11400.0
2014-07-02 12:10:00,69.91,69.92,69.88,69.9,16400.0,44.0134,44.0197,43.9945,44.0071,16400.0
2014-07-02 12:15:00,69.9,69.92,69.84,69.87,11700.0,44.0071,44.0197,43.9693,43.9882,11700.0
2014-07-02 12:20:00,69.86,69.87,69.8,69.84,13600.0,43.9819,43.9882,43.9442,43.9693,13600.0
2014-07-02 12:25:00,69.83,69.84,69.75,69.8,18600.0,43.963,43.9693,43.9127,43.9442,18600.0
2014-07-02 12:30:00,69.79,69.79,69.72,69.77,15100.0,43.9379,43.9379,43.8938,43.9253,15100.0
2014-07-02 12:35:00,69.78,69.78,69.65,69.65,22500.0,43.9316,43.9316,43.8497,43.8497,22500.0
2014-07-02 12:40:00,69.66,69.67,69.57,69.58,31000.0,43.856,43.8623,43.7994,43.8057,31000.0
2014-07-02 12:45:00,69.56,69.57,69.52,69.54,37300.0,43.7931,43.7994,43.7679,43.7805,37300.0
2014-07-02 12:50:00,69.53,69.55,69.46,69.48,35700.0,43.7742,43.7868,43.7301,43.7427,35700.0
2014-07-02 12:55:00,69.47,69.47,69.37,69.45,46700.0,43.7364,43.7364,43.6734,43.7238,46700.0
2014-07-02 13:00:00,69.45,69.47,69.37,69.41,39000.0,43.7238,43.7364,43.6734,43.6986,39000.0
2014-07-02 13:05:00,69.41,69.51,69.4,69.48,28900.0,43.6986,43.7616,43.6923,43.7427,28900.0
2014-07-02 13:10:00,69.47,69.48,69.44,69.45,15800.0,43.7364,43.7427,43.7175,43.7238,15800.0
2014-07-02 13:15:00,69.46,69.46,69.38,69.38,26400.0,43.7301,43.7301,43.6797,43.6797,26400.0
2014-07-02 13:20:00,69.38,69.44,69.33,69.38,37300.0,43.6797,43.7175,43.6483,43.6797,37300.0
2014-07-02 13:25:00,69.37,69.38,69.31,69.35,27200.0,43.6734,43.6797,43.6357,43.6609,27200.0
2014-07-02 13:30:00,69.36,69.36,69.27,69.3,42000.0,43.6671,43.6671,43.6105,43.6294,42000.0
2014-07-02 13:35:00,69.3,69.46,69.27,69.45,48000.0,43.6294,43.7301,43.6105,43.7238,48000.0
2014-07-02 13:40:00,69.45,69.49,69.39,69.39,41200.0,43.7238,43.749,43.686,43.686,41200.0
2014-07-02 13:45:00,69.39,69.42,69.35,69.42,21500.0,43.686,43.7049,43.6609,43.7049,21500.0
2014-07-02 13:50:00,69.42,69.47,69.41,69.46,17700.0,43.7049,43.7364,43.6986,43.7301,17700.0
2014-07-02 13:55:00,69.46,69.64,69.45,69.62,69700.0,43.7301,43.8434,43.7238,43.8308,69700.0
2014-07-02 14:00:00,69.62,69.77,69.61,69.76,36200.0,43.8308,43.9253,43.8245,43.919,36200.0
2014-07-02 14:05:00,69.76,69.87,69.72,69.73,20400.0,43.919,43.9882,43.8938,43.9001,20400.0
2014-07-02 14:10:00,69.74,69.85,69.71,69.84,17700.0,43.9064,43.9756,43.8875,43.9693,17700.0
2014-07-02 14:15:00,69.83,69.85,69.76,69.84,23800.0,43.963,43.9756,43.919,43.9693,23800.0
2014-07-02 14:20:00,69.85,69.85,69.76,69.77,17400.0,43.9756,43.9756,43.919,43.9253,17400.0
2014-07-02 14:25:00,69.77,69.81,69.77,69.79,20700.0,43.9253,43.9505,43.9253,43.9379,20700.0
2014-07-02 14:30:00,69.79,69.84,69.79,69.84,25500.0,43.9379,43.9693,43.9379,43.9693,25500.0
2014-07-02 14:35:00,69.84,69.84,69.76,69.81,26100.0,43.9693,43.9693,43.919,43.9505,26100.0
2014-07-02 14:40:00,69.81,69.83,69.78,69.83,22800.0,43.9505,43.963,43.9316,43.963,22800.0
2014-07-02 14:45:00,69.82,69.83,69.71,69.71,18500.0,43.9567,43.963,43.8875,43.8875,18500.0
2014-07-02 14:50:00,69.71,69.77,69.71,69.77,20900.0,43.8875,43.9253,43.8875,43.9253,20900.0
2014-07-02 14:55:00,69.77,69.81,69.76,69.79,23100.0,43.9253,43.9505,43.919,43.9379,23100.0
2014-07-02 15:00:00,69.78,69.81,69.75,69.75,17600.0,43.9316,43.9505,43.9127,43.9127,17600.0
2014-07-02 15:05:00,69.74,69.79,69.74,69.78,11700.0,43.9064,43.9379,43.9064,43.9316,11700.0
2014-07-02 15:10:00,69.79,69.82,69.74,69.75,33900.0,43.9379,43.9567,43.9064,43.9127,33900.0
2014-07-02 15:15:00,69.76,69.77,69.65,69.68,39000.0,43.919,43.9253,43.8497,43.8686,39000.0
2014-07-02 15:20:00,69.67,69.71,69.61,69.62,40800.0,43.8623,43.8875,43.8245,43.8308,40800.0
2014-07-02 15:25:00,69.62,69.66,69.58,69.58,70000.0,43.8308,43.856,43.8057,43.8057,70000.0
2014-07-02 15:30:00,69.59,69.63,69.55,69.55,38000.0,43.8119,43.8371,43.7868,43.7868,38000.0
2014-07-02 15:35:00,69.55,69.55,69.51,69.53,41400.0,43.7868,43.7868,43.7616,43.7742,41400.0
2014-07-02 15:40:00,69.53,69.53,69.43,69.45,104200.0,43.7742,43.7742,43.7112,43.7238,104200.0
2014-07-02 15:45:00,69.45,69.53,69.44,69.45,89300.0,43.7238,43.7742,43.7175,43.7238,89300.0
2014-07-02 15:50:00,69.44,69.52,69.44,69.52,113200.0,43.7175,43.7679,43.7175,43.7679,113200.0
2014-07-02 15:55:00,69.51,69.65,69.51,69.65,183400.0,43.7616,43.8497,43.7616,43.8497,183400.0
2014-07-03 09:30:00,69.26,69.26,68.03,68.47,152600.0,43.6042,43.6042,42.8298,43.1068,152600.0
2014-07-03 09:35:00,68.51,68.69,68.31,68.42,56700.0,43.132,43.2453,43.0061,43.0753,56700.0
2014-07-03 09:40:00,68.41,68.85,68.41,68.67,74300.0,43.0691,43.3461,43.0691,43.2327,74300.0
2014-07-03 09:45:00,68.67,68.88,68.65,68.75,71400.0,43.2327,43.365,43.2201,43.2831,71400.0
2014-07-03 09:50:00,68.73,68.78,68.69,68.76,38200.0,43.2705,43.302,43.2453,43.2894,38200.0
2014-07-03 09:55:00,68.77,68.78,68.57,68.58,40900.0,43.2957,43.302,43.1698,43.1761,40900.0
2014-07-03 10:00:00,68.6,68.66,68.53,68.58,40600.0,43.1887,43.2264,43.1446,43.1761,40600.0
2014-07-03 10:05:00,68.58,68.61,68.43,68.49,73500.0,43.1761,43.195,43.0816,43.1194,73500.0
2014-07-03 10:10:00,68.48,68.52,68.4,68.5,40900.0,43.1131,43.1383,43.0628,43.1257,40900.0
2014-07-03 10:15:00,68.51,68.54,68.4,68.4,41700.0,43.132,43.1509,43.0628,43.0628,41700.0
2014-07-03 10:20:00,68.4,68.41,68.26,68.3,85000.0,43.0628,43.0691,42.9746,42.9998,85000.0
2014-07-03 10:25:00,68.3,68.33,68.17,68.17,26900.0,42.9998,43.0187,42.918,42.918,26900.0
2014-07-03 10:30:00,68.18,68.19,68.05,68.05,57600.0,42.9243,42.9305,42.8424,42.8424,57600.0
2014-07-03 10:35:00,68.06,68.2,68.05,68.09,70100.0,42.8487,42.9368,42.8424,42.8676,70100.0
2014-07-03 10:40:00,68.1,68.17,68.08,68.16,38800.0,42.8739,42.918,42.8613,42.9117,38800.0
2014-07-03 10:45:00,68.15,68.23,68.11,68.23,61800.0,42.9054,42.9557,42.8802,42.9557,61800.0
2014-07-03 10:50:00,68.23,68.25,68.17,68.22,73500.0,42.9557,42.9683,42.918,42.9494,73500.0
2014-07-03 10:55:00,68.22,68.27,68.21,68.24,88100.0,42.9494,42.9809,42.9431,42.962,88100.0
2014-07-03 11:00:00,68.24,68.36,68.23,68.29,46400.0,42.962,43.0376,42.9557,42.9935,46400.0
2014-07-03 11:05:00,68.3,68.39,68.28,68.28,34900.0,42.9998,43.0565,42.9872,42.9872,34900.0
2014-07-03 11:10:00,68.28,68.35,68.27,68.35,45000.0,42.9872,43.0313,42.9809,43.0313,45000.0
2014-07-03 11:15:00,68.34,68.42,68.33,68.42,45100.0,43.025,43.0753,43.0187,43.0753,45100.0
2014-07-03 11:20:00,68.42,68.48,68.37,68.41,34300.0,43.0753,43.1131,43.0439,43.0691,34300.0
2014-07-03 11:25:00,68.41,68.42,68.37,68.39,32300.0,43.0691,43.0753,43.0439,43.0565,32300.0
2014-07-03 11:30:00,68.39,68.39,68.32,68.37,22700.0,43.0565,43.0565,43.0124,43.0439,22700.0
2014-07-03 11:35:00,68.38,68.48,68.38,68.39,22600.0,43.0502,43.1131,43.0502,43.0565,22600.0
2014-07-03 11:40:00,68.38,68.45,68.37,68.4,24600.0,43.0502,43.0942,43.0439,43.0628,24600.0
2014-07-03 11:45:00,68.4,68.45,68.37,68.45,23000.0,43.0628,43.0942,43.0439,43.0942,23000.0
2014-07-03 11:50:00,68.46,68.5,68.45,68.46,18400.0,43.1005,43.1257,43.0942,43.1005,18400.0
2014-07-03 11:55:00,68.45,68.54,68.45,68.49,32700.0,43.0942,43.1509,43.0942,43.1194,32700.0
2014-07-03 12:00:00,68.5,68.57,68.5,68.54,37100.0,43.1257,43.1698,43.1257,43.1509,37100.0
2014-07-03 12:05:00,68.54,68.55,68.47,68.49,28400.0,43.1509,43.1572,43.1068,43.1194,28400.0
2014-07-03 12:10:00,68.5,68.57,68.49,68.56,19100.0,43.1257,43.1698,43.1194,43.1635,19100.0
2014-07-03 12:15:00,68.57,68.58,68.49,68.51,20700.0,43.1698,43.1761,43.1194,43.132,20700.0
2014-07-03 12:20:00,68.52,68.54,68.48,68.54,18900.0,43.1383,43.1509,43.1131,43.1509,18900.0
2014-07-03 12:25:00,68.53,68.59,68.53,68.58,14000.0,43.1446,43.1824,43.1446,43.1761,14000.0
2014-07-03 12:30:00,68.59,68.65,68.58,68.65,24900.0,43.1824,43.2201,43.1761,43.2201,24900.0
2014-07-03 12:35:00,68.65,68.65,68.54,68.61,35200.0,43.2201,43.2201,43.1509,43.195,35200.0
2014-07-03 12:40:00,68.61,68.67,68.55,68.67,40300.0,43.195,43.2327,43.1572,43.2327,40300.0
2014-07-03 12:45:00,68.67,68.8,68.67,68.78,47900.0,43.2327,43.3146,43.2327,43.302,47900.0
2014-07-03 12:50:00,68.77,68.78,68.66,68.67,75900.0,43.2957,43.302,43.2264,43.2327,75900.0
2014-07-03 12:55:00,68.68,68.68,68.58,68.62,77800.0,43.239,43.239,43.1761,43.2013,77800.0
2014-07-07 09:30:00,68.5,68.64,68.38,68.51,45400.0,43.1257,43.2139,43.0502,43.132,45400.0
2014-07-07 09:35:00,68.55,68.74,68.55,68.72,20400.0,43.1572,43.2768,43.1572,43.2642,20400.0
2014-07-07 09:40:00,68.75,68.8,68.66,68.69,30600.0,43.2831,43.3146,43.2264,43.2453,30600.0
2014-07-07 09:45:00,68.68,68.71,68.51,68.59,49700.0,43.239,43.2579,43.132,43.1824,49700.0
2014-07-07 09:50:00,68.59,68.69,68.55,68.67,48700.0,43.1824,43.2453,43.1572,43.2327,48700.0
2014-07-07 09:55:00,68.67,68.79,68.66,68.79,41100.0,43.2327,43.3083,43.2264,43.3083,41100.0
2014-07-07 10:00:00,68.8,68.86,68.67,68.86,25100.0,43.3146,43.3524,43.2327,43.3524,25100.0
2014-07-07 10:05:00,68.86,68.87,68.78,68.81,18800.0,43.3524,43.3587,43.302,43.3209,18800.0
2014-07-07 10:10:00,68.82,68.91,68.8,68.91,26800.0,43.3272,43.3838,43.3146,43.3838,26800.0
2014-07-07 10:15:00,68.91,69.03,68.91,68.98,48700.0,43.3838,43.4594,43.3838,43.4279,48700.0
2014-07-07 10:20:00,68.95,68.95,68.87,68.93,26200.0,43.409,43.409,43.3587,43.3964,26200.0
2014-07-07 10:25:00,68.95,69.12,68.91,69.1,51000.0,43.409,43.516,43.3838,43.5035,51000.0
2014-07-07 10:30:00,69.1,69.13,69.06,69.09,32400.0,43.5035,43.5223,43.4783,43.4972,32400.0
2014-07-07 10:35:00,69.09,69.1,68.98,69.04,43900.0,43.4972,43.5035,43.4279,43.4657,43900.0
2014-07-07 10:40:00,69.04,69.1,69.01,69.1,41100.0,43.4657,43.5035,43.4468,43.5035,41100.0
2014-07-07 10:45:00,69.1,69.24,69.09,69.2,40200.0,43.5035,43.5916,43.4972,43.5664,40200.0
2014-07-07 10:50:00,69.2,69.3,69.17,69.29,28400.0,43.5664,43.6294,43.5475,43.6231,28400.0
2014-07-07 10:55:00,69.28,69.29,69.17,69.17,29700.0,43.6168,43.6231,43.5475,43.5475,29700.0
2014-07-07 11:00:00,69.18,69.2,69.13,69.2,23500.0,43.5538,43.5664,43.5223,43.5664,23500.0
2014-07-07 11:05:00,69.21,69.23,69.11,69.11,16700.0,43.5727,43.5853,43.5098,43.5098,16700.0
2014-07-07 11:10:00,69.11,69.16,69.1,69.15,17200.0,43.5098,43.5412,43.5035,43.5349,17200.0
2014-07-07 11:15:00,69.15,69.16,69.08,69.16,15700.0,43.5349,43.5412,43.4909,43.5412,15700.0
2014-07-07 11:20:00,69.16,69.19,69.09,69.12,9700.0,43.5412,43.5601,43.4972,43.516,9700.0
2014-07-07 11:25:00,69.12,69.13,69.09,69.11,20400.0,43.516,43.5223,43.4972,43.5098,20400.0
2014-07-07 11:30:00,69.1,69.11,69.02,69.08,36100.0,43.5035,43.5098,43.4531,43.4909,36100.0
2014-07-07 11:35:00,69.09,69.09,68.9,69.02,14300.0,43.4972,43.4972,43.3775,43.4531,14300.0
2014-07-07 11:40:00,69.02,69.02,68.86,68.86,22300.0,43.4531,43.4531,43.3524,43.3524,22300.0
2014-07-07 11:45:00,68.87,68.89,68.84,68.88,11100.0,43.3587,43.3712,43.3398,43.365,11100.0
2014-07-07 11:50:00,68.88,68.89,68.84,68.88,11600.0,43.365,43.3712,43.3398,43.365,11600.0
2014-07-07 11:55:00,68.88,68.88,68.85,68.87,11200.0,43.365,43.365,43.3461,43.3587,11200.0
2014-07-07 12:00:00,68.87,68.93,68.87,68.89,12100.0,43.3587,43.3964,43.3587,43.3712,12100.0
2014-07-07 12:05:00,68.88,68.88,68.78,68.8,11800.0,43.365,43.365,43.302,43.3146,11800.0
2014-07-07 12:10:00,68.79,68.89,68.79,68.87,11000.0,43.3083,43.3712,43.3083,43.3587,11000.0
2014-07-07 12:15:00,68.85,68.85,68.83,68.85,8100.0,43.3461,43.3461,43.3335,43.3461,8100.0
2014-07-07 12:20:00,68.84,68.89,68.78,68.79,12400.0,43.3398,43.3712,43.302,43.3083,12400.0
2014-07-07 12:25:00,68.78,68.8,68.75,68.77,11400.0,43.302,43.3146,43.2831,43.2957,11400.0
2014-07-07 12:30:00,68.77,68.79,68.68,68.71,10000.0,43.2957,43.3083,43.239,43.2579,10000.0
2014-07-07 12:35:00,68.71,68.73,68.66,68.66,15600.0,43.2579,43.2705,43.2264,43.2264,15600.0
2014-07-07 12:40:00,68.67,68.69,68.66,68.67,7900.0,43.2327,43.2453,43.2264,43.2327,7900.0
2014-07-07 12:45:00,68.67,68.71,68.66,68.69,10200.0,43.2327,43.2579,43.2264,43.2453,10200.0
2014-07-07 12:50:00,68.69,68.78,68.68,68.74,11700.0,43.2453,43.302,43.239,43.2768,11700.0
2014-07-07 12:55:00,68.75,68.78,68.74,68.74,8800.0,43.2831,43.302,43.2768,43.2768,8800.0
2014-07-07 13:00:00,68.73,68.8,68.73,68.76,11600.0,43.2705,43.3146,43.2705,43.2894,11600.0
2014-07-07 13:05:00,68.75,68.83,68.75,68.83,9000.0,43.2831,43.3335,43.2831,43.3335,9000.0
2014-07-07 13:10:00,68.83,68.83,68.79,68.82,17200.0,43.3335,43.3335,43.3083,43.3272,17200.0
2014-07-07 13:15:00,68.83,68.88,68.81,68.87,13500.0,43.3335,43.365,43.3209,43.3587,13500.0
2014-07-07 13:20:00,68.87,68.88,68.82,68.83,6900.0,43.3587,43.365,43.3272,43.3335,6900.0
2014-07-07 13:25:00,68.83,68.88,68.81,68.81,8500.0,43.3335,43.365,43.3209,43.3209,8500.0
2014-07-07 13:30:00,68.81,68.89,68.81,68.86,11900.0,43.3209,43.3712,43.3209,43.3524,11900.0
2014-07-07 13:35:00,68.86,68.86,68.81,68.83,9400.0,43.3524,43.3524,43.3209,43.3335,9400.0
2014-07-07 13:40:00,68.83,68.84,68.78,68.78,9400.0,43.3335,43.3398,43.302,43.302,9400.0
2014-07-07 13:45:00,68.78,68.86,68.78,68.86,13100.0,43.302,43.3524,43.302,43.3524,13100.0
2014-07-07 13:50:00,68.85,68.86,68.79,68.81,17700.0,43.3461,43.3524,43.3083,43.3209,17700.0
2014-07-07 13:55:00,68.81,68.82,68.77,68.8,21600.0,43.3209,43.3272,43.2957,43.3146,21600.0
2014-07-07 14:00:00,68.8,68.81,68.75,68.75,19300.0,43.3146,43.3209,43.2831,43.2831,19300.0
2014-07-07 14:05:00,68.75,68.77,68.7,68.71,20600.0,43.2831,43.2957,43.2516,43.2579,20600.0
2014-07-07 14:10:00,68.71,68.74,68.68,68.7,7100.0,43.2579,43.2768,43.239,43.2516,7100.0
2014-07-07 14:15:00,68.68,68.69,68.67,68.69,4900.0,43.239,43.2453,43.2327,43.2453,4900.0
2014-07-07 14:20:00,68.69,68.71,68.68,68.7,17200.0,43.2453,43.2579,43.239,43.2516,17200.0
2014-07-07 14:25:00,68.7,68.77,68.69,68.76,35300.0,43.2516,43.2957,43.2453,43.2894,35300.0
2014-07-07 14:30:00,68.76,68.76,68.72,68.73,21300.0,43.2894,43.2894,43.2642,43.2705,21300.0
2014-07-07 14:35:00,68.73,68.74,68.72,68.73,18700.0,43.2705,43.2768,43.2642,43.2705,18700.0
2014-07-07 14:40:00,68.73,68.74,68.7,68.7,22100.0,43.2705,43.2768,43.2516,43.2516,22100.0
2014-07-07 14:45:00,68.7,68.71,68.67,68.69,23600.0,43.2516,43.2579,43.2327,43.2453,23600.0
2014-07-07 14:50:00,68.69,68.71,68.65,68.65,14700.0,43.2453,43.2579,43.2201,43.2201,14700.0
2014-07-07 14:55:00,68.65,68.66,68.62,68.65,16900.0,43.2201,43.2264,43.2013,43.2201,16900.0
2014-07-07 15:00:00,68.65,68.7,68.65,68.69,13300.0,43.2201,43.2516,43.2201,43.2453,13300.0
2014-07-07 15:05:00,68.69,68.73,68.69,68.73,33300.0,43.2453,43.2705,43.2453,43.2705,33300.0
2014-07-07 15:10:00,68.73,68.8,68.73,68.79,26800.0,43.2705,43.3146,43.2705,43.3083,26800.0
2014-07-07 15:15:00,68.79,68.83,68.77,68.78,37100.0,43.3083,43.3335,43.2957,43.302,37100.0
2014-07-07 15:20:00,68.78,68.81,68.77,68.81,26200.0,43.302,43.3209,43.2957,43.3209,26200.0
2014-07-07 15:25:00,68.81,68.82,68.8,68.81,41700.0,43.3209,43.3272,43.3146,43.3209,41700.0
2014-07-07 15:30:00,68.81,68.85,68.81,68.81,36900.0,43.3209,43.3461,43.3209,43.3209,36900.0
2014-07-07 15:35:00,68.81,68.81,68.76,68.76,31800.0,43.3209,43.3209,43.2894,43.2894,31800.0
2014-07-07 15:40:00,68.76,68.79,68.73,68.79,64500.0,43.2894,43.3083,43.2705,43.3083,64500.0
2014-07-07 15:45:00,68.79,68.81,68.77,68.77,33600.0,43.3083,43.3209,43.2957,43.2957,33600.0
2014-07-07 15:50:00,68.78,68.8,68.77,68.78,59400.0,43.302,43.3146,43.2957,43.302,59400.0
2014-07-07 15:55:00,68.79,68.86,68.79,68.86,130500.0,43.3083,43.3524,43.3083,43.3524,130500.0
2014-07-08 09:30:00,68.74,68.97,68.73,68.84,45200.0,43.2768,43.4216,43.2705,43.3398,45200.0
2014-07-08 09:35:00,68.84,69.17,68.84,68.99,35100.0,43.3398,43.5475,43.3398,43.4342,35100.0
2014-07-08 09:40:00,68.99,69.06,68.78,68.79,43400.0,43.4342,43.4783,43.302,43.3083,43400.0
2014-07-08 09:45:00,68.82,68.83,68.7,68.75,38400.0,43.3272,43.3335,43.2516,43.2831,38400.0
2014-07-08 09:50:00,68.78,68.96,68.76,68.88,14300.0,43.302,43.4153,43.2894,43.365,14300.0
2014-07-08 09:55:00,68.87,68.94,68.83,68.83,37800.0,43.3587,43.4027,43.3335,43.3335,37800.0
2014-07-08 10:00:00,68.84,68.87,68.68,68.7,45000.0,43.3398,43.3587,43.239,43.2516,45000.0
2014-07-08 10:05:00,68.7,68.87,68.68,68.86,59100.0,43.2516,43.3587,43.239,43.3524,59100.0
2014-07-08 10:10:00,68.86,68.95,68.84,68.94,39500.0,43.3524,43.409,43.3398,43.4027,39500.0
2014-07-08 10:15:00,68.94,69.02,68.91,68.98,33800.0,43.4027,43.4531,43.3838,43.4279,33800.0
2014-07-08 10:20:00,68.99,69.04,68.88,68.98,80900.0,43.4342,43.4657,43.365,43.4279,80900.0
2014-07-08 10:25:00,68.99,69.0,68.93,68.98,80300.0,43.4342,43.4405,43.3964,43.4279,80300.0
2014-07-08 10:30:00,68.98,69.08,68.97,68.99,36500.0,43.4279,43.4909,43.4216,43.4342,36500.0
2014-07-08 10:35:00,68.98,69.03,68.95,69.0,47600.0,43.4279,43.4594,43.409,43.4405,47600.0
2014-07-08 10:40:00,69.0,69.0,68.87,68.88,51700.0,43.4405,43.4405,43.3587,43.365,51700.0
2014-07-08 10:45:00,68.87,68.91,68.83,68.83,36700.0,43.3587,43.3838,43.3335,43.3335,36700.0
2014-07-08 10:50:00,68.83,69.0,68.82,69.0,26000.0,43.3335,43.4405,43.3272,43.4405,26000.0
2014-07-08 10:55:00,69.0,69.01,68.78,68.78,26600.0,43.4405,43.4468,43.302,43.302,26600.0
2014-07-08 11:00:00,68.78,68.84,68.74,68.83,24900.0,43.302,43.3398,43.2768,43.3335,24900.0
2014-07-08 11:05:00,68.84,68.86,68.77,68.81,23300.0,43.3398,43.3524,43.2957,43.3209,23300.0
2014-07-08 11:10:00,68.81,68.91,68.81,68.89,11900.0,43.3209,43.3838,43.3209,43.3712,11900.0
2014-07-08 11:15:00,68.88,68.88,68.81,68.84,21700.0,43.365,43.365,43.3209,43.3398,21700.0
2014-07-08 11:20:00,68.85,68.88,68.79,68.84,12400.0,43.3461,43.365,43.3083,43.3398,12400.0
2014-07-08 11:25:00,68.83,68.93,68.83,68.84,13100.0,43.3335,43.3964,43.3335,43.3398,13100.0
2014-07-08 11:30:00,68.84,68.89,68.82,68.82,12700.0,43.3398,43.3712,43.3272,43.3272,12700.0
2014-07-08 11:35:00,68.84,68.94,68.83,68.94,32200.0,43.3398,43.4027,43.3335,43.4027,32200.0
2014-07-08 11:40:00,68.95,68.99,68.9,68.99,15900.0,43.409,43.4342,43.3775,43.4342,15900.0
2014-07-08 11:45:00,68.98,69.02,68.96,69.0,20600.0,43.4279,43.4531,43.4153,43.4405,20600.0
2014-07-08 11:50:00,69.0,69.04,68.94,68.99,16900.0,43.4405,43.4657,43.4027,43.4342,16900.0
2014-07-08 11:55:00,68.98,69.01,68.95,68.97,15400.0,43.4279,43.4468,43.409,43.4216,15400.0
2014-07-08 12:00:00,68.98,69.02,68.98,68.98,10400.0,43.4279,43.4531,43.4279,43.4279,10400.0
2014-07-08 12:05:00,68.98,69.01,68.93,68.99,13100.0,43.4279,43.4468,43.3964,43.4342,13100.0
2014-07-08 12:10:00,68.99,68.99,68.87,68.9,23500.0,43.4342,43.4342,43.3587,43.3775,23500.0
2014-07-08 12:15:00,68.89,68.9,68.81,68.87,37900.0,43.3712,43.3775,43.3209,43.3587,37900.0
2014-07-08 12:20:00,68.88,68.91,68.87,68.89,10000.0,43.365,43.3838,43.3587,43.3712,10000.0
2014-07-08 12:25:00,68.9,68.94,68.89,68.92,9700.0,43.3775,43.4027,43.3712,43.3901,9700.0
2014-07-08 12:30:00,68.93,68.94,68.87,68.9,20700.0,43.3964,43.4027,43.3587,43.3775,20700.0
2014-07-08 12:35:00,68.89,68.89,68.81,68.81,6000.0,43.3712,43.3712,43.3209,43.3209,6000.0
2014-07-08 12:40:00,68.83,68.88,68.82,68.84,10900.0,43.3335,43.365,43.3272,43.3398,10900.0
2014-07-08 12:45:00,68.84,68.85,68.82,68.84,11500.0,43.3398,43.3461,43.3272,43.3398,11500.0
2014-07-08 12:50:00,68.85,68.9,68.84,68.88,7200.0,43.3461,43.3775,43.3398,43.365,7200.0
2014-07-08 12:55:00,68.88,68.91,68.87,68.89,8800.0,43.365,43.3838,43.3587,43.3712,8800.0
2014-07-08 13:00:00,68.89,68.9,68.87,68.87,13500.0,43.3712,43.3775,43.3587,43.3587,13500.0
2014-07-08 13:05:00,68.87,68.94,68.87,68.92,6400.0,43.3587,43.4027,43.3587,43.3901,6400.0
2014-07-08 13:10:00,68.92,68.97,68.9,68.97,17900.0,43.3901,43.4216,43.3775,43.4216,17900.0
2014-07-08 13:15:00,68.97,69.01,68.96,68.99,29400.0,43.4216,43.4468,43.4153,43.4342,29400.0
2014-07-08 13:20:00,68.98,69.02,68.98,69.02,17100.0,43.4279,43.4531,43.4279,43.4531,17100.0
2014-07-08 13:25:00,69.02,69.08,69.02,69.03,19100.0,43.4531,43.4909,43.4531,43.4594,19100.0
2014-07-08 13:30:00,69.04,69.13,69.03,69.12,16800.0,43.4657,43.5223,43.4594,43.516,16800.0
2014-07-08 13:35:00,69.1,69.13,69.06,69.07,17400.0,43.5035,43.5223,43.4783,43.4846,17400.0
2014-07-08 13:40:00,69.05,69.09,69.03,69.05,35600.0,43.472,43.4972,43.4594,43.472,35600.0
2014-07-08 13:45:00,69.05,69.07,68.99,69.01,49900.0,43.472,43.4846,43.4342,43.4468,49900.0
2014-07-08 13:50:00,69.02,69.1,69.02,69.05,16200.0,43.4531,43.5035,43.4531,43.472,16200.0
2014-07-08 13:55:00,69.03,69.04,69.01,69.03,7000.0,43.4594,43.4657,43.4468,43.4594,7000.0
2014-07-08 14:00:00,69.03,69.09,69.02,69.06,15500.0,43.4594,43.4972,43.4531,43.4783,15500.0
2014-07-08 14:05:00,69.07,69.07,69.0,69.0,6200.0,43.4846,43.4846,43.4405,43.4405,6200.0
2014-07-08 14:10:00,69.0,69.04,69.0,69.04,16100.0,43.4405,43.4657,43.4405,43.4657,16100.0
2014-07-08 14:15:00,69.03,69.03,68.99,68.99,10500.0,43.4594,43.4594,43.4342,43.4342,10500.0
2014-07-08 14:20:00,68.99,69.02,68.99,69.01,15300.0,43.4342,43.4531,43.4342,43.4468,15300.0
2014-07-08 14:25:00,69.02,69.04,68.97,68.99,22700.0,43.4531,43.4657,43.4216,43.4342,22700.0
2014-07-08 14:30:00,68.99,69.02,68.98,69.0,9900.0,43.4342,43.4531,43.4279,43.4405,9900.0
2014-07-08 14:35:00,69.01,69.04,69.0,69.01,13200.0,43.4468,43.4657,43.4405,43.4468,13200.0
2014-07-08 14:40:00,69.02,69.05,69.01,69.02,11900.0,43.4531,43.472,43.4468,43.4531,11900.0
2014-07-08 14:45:00,69.01,69.04,69.0,69.01,19800.0,43.4468,43.4657,43.4405,43.4468,19800.0
2014-07-08 14:50:00,69.01,69.07,69.01,69.07,23400.0,43.4468,43.4846,43.4468,43.4846,23400.0
2014-07-08 14:55:00,69.06,69.06,69.03,69.06,17100.0,43.4783,43.4783,43.4594,43.4783,17100.0
2014-07-08 15:00:00,69.06,69.07,69.03,69.03,29100.0,43.4783,43.4846,43.4594,43.4594,29100.0
2014-07-08 15:05:00,69.03,69.04,69.02,69.03,19400.0,43.4594,43.4657,43.4531,43.4594,19400.0
2014-07-08 15:10:00,69.03,69.04,68.99,68.99,9900.0,43.4594,43.4657,43.4342,43.4342,9900.0
2014-07-08 15:15:00,68.99,69.01,68.99,69.0,23500.0,43.4342,43.4468,43.4342,43.4405,23500.0
2014-07-08 15:20:00,69.01,69.06,69.0,69.04,28000.0,43.4468,43.4783,43.4405,43.4657,28000.0
2014-07-08 15:25:00,69.04,69.05,69.0,69.02,43800.0,43.4657,43.472,43.4405,43.4531,43800.0
2014-07-08 15:30:00,69.02,69.13,69.01,69.11,27700.0,43.4531,43.5223,43.4468,43.5098,27700.0
2014-07-08 15:35:00,69.12,69.14,69.1,69.11,25200.0,43.516,43.5286,43.5035,43.5098,25200.0
2014-07-08 15:40:00,69.1,69.13,69.09,69.11,26600.0,43.5035,43.5223,43.4972,43.5098,26600.0
2014-07-08 15:45:00,69.1,69.11,69.04,69.09,43300.0,43.5035,43.5098,43.4657,43.4972,43300.0
2014-07-08 15:50:00,69.09,69.13,69.08,69.11,58500.0,43.4972,43.5223,43.4909,43.5098,58500.0
2014-07-08 15:55:00,69.11,69.21,69.09,69.16,145200.0,43.5098,43.5727,43.4972,43.5412,145200.0
2014-07-09 09:30:00,69.25,69.38,69.19,69.32,37700.0,43.5979,43.6797,43.5601,43.642,37700.0
2014-07-09 09:35:00,69.27,69.3,68.91,68.93,20200.0,43.6105,43.6294,43.3838,43.3964,20200.0
2014-07-09 09:40:00,68.94,69.02,68.89,69.01,11800.0,43.4027,43.4531,43.3712,43.4468,11800.0
2014-07-09 09:45:00,69.01,69.04,68.9,68.94,25300.0,43.4468,43.4657,43.3775,43.4027,25300.0
2014-07-09 09:50:00,68.89,68.98,68.87,68.94,27300.0,43.3712,43.4279,43.3587,43.4027,27300.0
2014-07-09 09:55:00,68.95,69.0,68.87,68.91,19900.0,43.409,43.4405,43.3587,43.3838,19900.0
2014-07-09 10:00:00,68.89,68.93,68.78,68.84,36200.0,43.3712,43.3964,43.302,43.3398,36200.0
2014-07-09 10:05:00,68.83,68.88,68.78,68.84,35400.0,43.3335,43.365,43.302,43.3398,35400.0
2014-07-09 10:10:00,68.86,68.96,68.82,68.89,30700.0,43.3524,43.4153,43.3272,43.3712,30700.0
2014-07-09 10:15:00,68.89,69.02,68.89,69.02,29900.0,43.3712,43.4531,43.3712,43.4531,29900.0
2014-07-09 10:20:00,69.04,69.06,68.99,69.01,15200.0,43.4657,43.4783,43.4342,43.4468,15200.0
2014-07-09 10:25:00,69.01,69.03,68.97,68.97,19700.0,43.4468,43.4594,43.4216,43.4216,19700.0
2014-07-09 10:30:00,68.97,69.01,68.91,68.91,20000.0,43.4216,43.4468,43.3838,43.3838,20000.0
2014-07-09 10:35:00,68.92,68.97,68.88,68.92,12800.0,43.3901,43.4216,43.365,43.3901,12800.0
2014-07-09 10:40:00,68.93,68.96,68.85,68.86,15700.0,43.3964,43.4153,43.3461,43.3524,15700.0
2014-07-09 10:45:00,68.84,68.89,68.81,68.86,13000.0,43.3398,43.3712,43.3209,43.3524,13000.0
2014-07-09 10:50:00,68.87,68.87,68.82,68.83,11400.0,43.3587,43.3587,43.3272,43.3335,11400.0
2014-07-09 10:55:00,68.84,68.91,68.84,68.9,12400.0,43.3398,43.3838,43.3398,43.3775,12400.0
2014-07-09 11:00:00,68.93,69.01,68.93,69.0,6300.0,43.3964,43.4468,43.3964,43.4405,6300.0
2014-07-09 11:05:00,69.0,69.02,68.95,69.02,15000.0,43.4405,43.4531,43.409,43.4531,15000.0
2014-07-09 11:10:00,69.02,69.02,68.9,68.9,14400.0,43.4531,43.4531,43.3775,43.3775,14400.0
2014-07-09 11:15:00,68.9,68.9,68.82,68.83,7200.0,43.3775,43.3775,43.3272,43.3335,7200.0
2014-07-09 11:20:00,68.83,68.86,68.82,68.86,14200.0,43.3335,43.3524,43.3272,43.3524,14200.0
2014-07-09 11:25:00,68.85,68.89,68.83,68.88,8400.0,43.3461,43.3712,43.3335,43.365,8400.0
2014-07-09 11:30:00,68.88,68.91,68.84,68.89,9900.0,43.365,43.3838,43.3398,43.3712,9900.0
2014-07-09 11:35:00,68.9,68.9,68.78,68.8,17600.0,43.3775,43.3775,43.302,43.3146,17600.0
2014-07-09 11:40:00,68.8,68.83,68.77,68.83,16800.0,43.3146,43.3335,43.2957,43.3335,16800.0
2014-07-09 11:45:00,68.83,68.85,68.77,68.78,7500.0,43.3335,43.3461,43.2957,43.302,7500.0
2014-07-09 11:50:00,68.78,68.83,68.75,68.82,15300.0,43.302,43.3335,43.2831,43.3272,15300.0
2014-07-09 11:55:00,68.83,68.84,68.78,68.8,5000.0,43.3335,43.3398,43.302,43.3146,5000.0
2014-07-09 12:00:00,68.81,68.83,68.8,68.82,7100.0,43.3209,43.3335,43.3146,43.3272,7100.0
2014-07-09 12:05:00,68.82,68.83,68.78,68.81,7200.0,43.3272,43.3335,43.302,43.3209,7200.0
2014-07-09 12:10:00,68.8,68.81,68.76,68.8,11000.0,43.3146,43.3209,43.2894,43.3146,11000.0
2014-07-09 12:15:00,68.78,68.78,68.7,68.7,10000.0,43.302,43.302,43.2516,43.2516,10000.0
2014-07-09 12:20:00,68.7,68.73,68.7,68.72,8400.0,43.2516,43.2705,43.2516,43.2642,8400.0
2014-07-09 12:25:00,68.72,68.76,68.71,68.74,7600.0,43.2642,43.2894,43.2579,43.2768,7600.0
2014-07-09 12:30:00,68.75,68.76,68.72,68.75,11800.0,43.2831,43.2894,43.2642,43.2831,11800.0
2014-07-09 12:35:00,68.76,68.81,68.76,68.77,12200.0,43.2894,43.3209,43.2894,43.2957,12200.0
2014-07-09 12:40:00,68.76,68.82,68.75,68.8,13300.0,43.2894,43.3272,43.2831,43.3146,13300.0
2014-07-09 12:45:00,68.8,68.81,68.78,68.78,5400.0,43.3146,43.3209,43.302,43.302,5400.0
2014-07-09 12:50:00,68.76,68.8,68.75,68.79,9100.0,43.2894,43.3146,43.2831,43.3083,9100.0
2014-07-09 12:55:00,68.8,68.81,68.78,68.79,9200.0,43.3146,43.3209,43.302,43.3083,9200.0
2014-07-09 13:00:00,68.8,68.8,68.72,68.75,8600.0,43.3146,43.3146,43.2642,43.2831,8600.0
2014-07-09 13:05:00,68.76,68.76,68.73,68.76,3100.0,43.2894,43.2894,43.2705,43.2894,3100.0
2014-07-09 13:10:00,68.75,68.78,68.75,68.78,4400.0,43.2831,43.302,43.2831,43.302,4400.0
2014-07-09 13:15:00,68.77,68.78,68.75,68.77,13500.0,43.2957,43.302,43.2831,43.2957,13500.0
2014-07-09 13:20:00,68.78,68.8,68.76,68.77,6800.0,43.302,43.3146,43.2894,43.2957,6800.0
2014-07-09 13:25:00,68.77,68.82,68.77,68.79,8500.0,43.2957,43.3272,43.2957,43.3083,8500.0
2014-07-09 13:30:00,68.81,68.81,68.79,68.81,1100.0,43.3209,43.3209,43.3083,43.3209,1100.0
2014-07-09 13:35:00,68.81,68.81,68.75,68.75,8800.0,43.3209,43.3209,43.2831,43.2831,8800.0
2014-07-09 13:40:00,68.76,68.78,68.75,68.78,13000.0,43.2894,43.302,43.2831,43.302,13000.0
2014-07-09 13:45:00,68.78,68.8,68.75,68.75,5900.0,43.302,43.3146,43.2831,43.2831,5900.0
2014-07-09 13:50:00,68.76,68.8,68.75,68.8,7900.0,43.2894,43.3146,43.2831,43.3146,7900.0
2014-07-09 13:55:00,68.79,68.86,68.79,68.84,5800.0,43.3083,43.3524,43.3083,43.3398,5800.0
2014-07-09 14:00:00,68.83,68.86,68.79,68.82,13500.0,43.3335,43.3524,43.3083,43.3272,13500.0
2014-07-09 14:05:00,68.82,68.82,68.75,68.78,23100.0,43.3272,43.3272,43.2831,43.302,23100.0
2014-07-09 14:10:00,68.78,68.87,68.78,68.87,7500.0,43.302,43.3587,43.302,43.3587,7500.0
2014-07-09 14:15:00,68.87,68.94,68.85,68.9,11700.0,43.3587,43.4027,43.3461,43.3775,11700.0
2014-07-09 14:20:00,68.91,69.01,68.9,68.97,11800.0,43.3838,43.4468,43.3775,43.4216,11800.0
2014-07-09 14:25:00,68.98,69.03,68.96,69.01,7800.0,43.4279,43.4594,43.4153,43.4468,7800.0
2014-07-09 14:30:00,69.0,69.02,68.98,69.02,6000.0,43.4405,43.4531,43.4279,43.4531,6000.0
2014-07-09 14:35:00,69.03,69.03,69.0,69.03,12300.0,43.4594,43.4594,43.4405,43.4594,12300.0
2014-07-09 14:40:00,69.02,69.06,69.02,69.05,10100.0,43.4531,43.4783,43.4531,43.472,10100.0
2014-07-09 14:45:00,69.04,69.13,69.03,69.1,11300.0,43.4657,43.5223,43.4594,43.5035,11300.0
2014-07-09 14:50:00,69.11,69.22,69.07,69.21,26700.0,43.5098,43.579,43.4846,43.5727,26700.0
2014-07-09 14:55:00,69.21,69.21,69.15,69.17,10600.0,43.5727,43.5727,43.5349,43.5475,10600.0
2014-07-09 15:00:00,69.18,69.29,69.18,69.27,13500.0,43.5538,43.6231,43.5538,43.6105,13500.0
2014-07-09 15:05:00,69.27,69.29,69.23,69.29,8700.0,43.6105,43.6231,43.5853,43.6231,8700.0
2014-07-09 15:10:00,69.29,69.37,69.27,69.35,15200.0,43.6231,43.6734,43.6105,43.6609,15200.0
2014-07-09 15:15:00,69.36,69.36,69.3,69.32,19700.0,43.6671,43.6671,43.6294,43.642,19700.0
2014-07-09 15:20:00,69.32,69.33,69.28,69.31,15500.0,43.642,43.6483,43.6168,43.6357,15500.0
2014-07-09 15:25:00,69.3,69.34,69.28,69.31,11200.0,43.6294,43.6546,43.6168,43.6357,11200.0
2014-07-09 15:30:00,69.31,69.34,69.28,69.29,28500.0,43.6357,43.6546,43.6168,43.6231,28500.0
2014-07-09 15:35:00,69.28,69.28,69.23,69.27,29500.0,43.6168,43.6168,43.5853,43.6105,29500.0
2014-07-09 15:40:00,69.28,69.28,69.22,69.25,30000.0,43.6168,43.6168,43.579,43.5979,30000.0
2014-07-09 15:45:00,69.25,69.27,69.18,69.21,25800.0,43.5979,43.6105,43.5538,43.5727,25800.0
2014-07-09 15:50:00,69.21,69.21,69.15,69.15,49800.0,43.5727,43.5727,43.5349,43.5349,49800.0
2014-07-09 15:55:00,69.15,69.2,69.15,69.19,75900.0,43.5349,43.5664,43.5349,43.5601,75900.0
2014-07-10 09:30:00,69.11,69.52,69.0,69.4,73900.0,43.5098,43.7679,43.4405,43.6923,73900.0
2014-07-10 09:35:00,69.44,69.56,69.33,69.45,36300.0,43.7175,43.7931,43.6483,43.7238,36300.0
2014-07-10 09:40:00,69.46,69.53,69.38,69.52,23000.0,43.7301,43.7742,43.6797,43.7679,23000.0
2014-07-10 09:45:00,69.53,69.69,69.48,69.59,29500.0,43.7742,43.8749,43.7427,43.8119,29500.0
2014-07-10 09:50:00,69.59,69.7,69.56,69.66,25400.0,43.8119,43.8812,43.7931,43.856,25400.0
2014-07-10 09:55:00,69.66,69.69,69.57,69.69,13900.0,43.856,43.8749,43.7994,43.8749,13900.0
2014-07-10 10:00:00,69.66,69.72,69.57,69.61,21000.0,43.856,43.8938,43.7994,43.8245,21000.0
2014-07-10 10:05:00,69.64,69.79,69.63,69.75,26200.0,43.8434,43.9379,43.8371,43.9127,26200.0
2014-07-10 10:10:00,69.74,69.77,69.69,69.74,16700.0,43.9064,43.9253,43.8749,43.9064,16700.0
2014-07-10 10:15:00,69.73,69.77,69.68,69.74,14700.0,43.9001,43.9253,43.8686,43.9064,14700.0
2014-07-10 10:20:00,69.74,69.74,69.66,69.69,20500.0,43.9064,43.9064,43.856,43.8749,20500.0
2014-07-10 10:25:00,69.68,69.72,69.62,69.65,16900.0,43.8686,43.8938,43.8308,43.8497,16900.0
2014-07-10 10:30:00,69.66,69.71,69.58,69.6,24600.0,43.856,43.8875,43.8057,43.8182,24600.0
2014-07-10 10:35:00,69.6,69.69,69.55,69.68,46800.0,43.8182,43.8749,43.7868,43.8686,46800.0
2014-07-10 10:40:00,69.68,69.76,69.67,69.76,19600.0,43.8686,43.919,43.8623,43.919,19600.0
2014-07-10 10:45:00,69.76,69.84,69.72,69.78,23200.0,43.919,43.9693,43.8938,43.9316,23200.0
2014-07-10 10:50:00,69.78,69.88,69.75,69.88,18700.0,43.9316,43.9945,43.9127,43.9945,18700.0
2014-07-10 10:55:00,69.87,69.91,69.82,69.89,17400.0,43.9882,44.0134,43.9567,44.0008,17400.0
2014-07-10 11:00:00,69.89,69.91,69.84,69.86,35500.0,44.0008,44.0134,43.9693,43.9819,35500.0
2014-07-10 11:05:00,69.86,69.92,69.83,69.88,33500.0,43.9819,44.0197,43.963,43.9945,33500.0
2014-07-10 11:10:00,69.87,69.92,69.83,69.88,16200.0,43.9882,44.0197,43.963,43.9945,16200.0
2014-07-10 11:15:00,69.87,69.91,69.87,69.9,9700.0,43.9882,44.0134,43.9882,44.0071,9700.0
2014-07-10 11:20:00,69.88,69.92,69.85,69.86,11000.0,43.9945,44.0197,43.9756,43.9819,11000.0
2014-07-10 11:25:00,69.86,69.87,69.79,69.8,22000.0,43.9819,43.9882,43.9379,43.9442,22000.0
2014-07-10 11:30:00,69.8,69.92,69.79,69.87,16700.0,43.9442,44.0197,43.9379,43.9882,16700.0
2014-07-10 11:35:00,69.86,69.87,69.77,69.81,12900.0,43.9819,43.9882,43.9253,43.9505,12900.0
2014-07-10 11:40:00,69.81,69.87,69.8,69.83,12600.0,43.9505,43.9882,43.9442,43.963,12600.0
2014-07-10 11:45:00,69.82,69.87,69.81,69.85,11500.0,43.9567,43.9882,43.9505,43.9756,11500.0
2014-07-10 11:50:00,69.84,69.86,69.8,69.82,9200.0,43.9693,43.9819,43.9442,43.9567,9200.0
2014-07-10 11:55:00,69.8,69.83,69.77,69.83,5500.0,43.9442,43.963,43.9253,43.963,5500.0
2014-07-10 12:00:00,69.83,69.85,69.79,69.83,11600.0,43.963,43.9756,43.9379,43.963,11600.0
2014-07-10 12:05:00,69.83,69.87,69.83,69.83,8600.0,43.963,43.9882,43.963,43.963,8600.0
2014-07-10 12:10:00,69.85,69.87,69.83,69.84,8700.0,43.9756,43.9882,43.963,43.9693,8700.0
2014-07-10 12:15:00,69.84,69.86,69.79,69.8,7300.0,43.9693,43.9819,43.9379,43.9442,7300.0
2014-07-10 12:20:00,69.8,69.86,69.8,69.8,12700.0,43.9442,43.9819,43.9442,43.9442,12700.0
2014-07-10 12:25:00,69.79,69.85,69.79,69.81,15900.0,43.9379,43.9756,43.9379,43.9505,15900.0
2014-07-10 12:30:00,69.83,69.83,69.75,69.76,9800.0,43.963,43.963,43.9127,43.919,9800.0
2014-07-10 12:35:00,69.76,69.8,69.73,69.73,5100.0,43.919,43.9442,43.9001,43.9001,5100.0
2014-07-10 12:40:00,69.72,69.77,69.72,69.77,6400.0,43.8938,43.9253,43.8938,43.9253,6400.0
2014-07-10 12:45:00,69.77,69.8,69.7,69.73,10800.0,43.9253,43.9442,43.8812,43.9001,10800.0
2014-07-10 12:50:00,69.72,69.76,69.7,69.7,8600.0,43.8938,43.919,43.8812,43.8812,8600.0
2014-07-10 12:55:00,69.69,69.7,69.64,69.7,3800.0,43.8749,43.8812,43.8434,43.8812,3800.0
2014-07-10 13:00:00,69.68,69.7,69.66,69.67,3800.0,43.8686,43.8812,43.856,43.8623,3800.0
2014-07-10 13:05:00,69.67,69.68,69.6,69.6,5800.0,43.8623,43.8686,43.8182,43.8182,5800.0
2014-07-10 13:10:00,69.57,69.63,69.57,69.6,8000.0,43.7994,43.8371,43.7994,43.8182,8000.0
2014-07-10 13:15:00,69.59,69.6,69.57,69.58,9100.0,43.8119,43.8182,43.7994,43.8057,9100.0
2014-07-10 13:20:00,69.58,69.68,69.56,69.66,8300.0,43.8057,43.8686,43.7931,43.856,8300.0
2014-07-10 13:25:00,69.63,69.68,69.61,69.68,4700.0,43.8371,43.8686,43.8245,43.8686,4700.0
2014-07-10 13:30:00,69.67,69.68,69.63,69.64,9300.0,43.8623,43.8686,43.8371,43.8434,9300.0
2014-07-10 13:35:00,69.66,69.68,69.63,69.66,4900.0,43.856,43.8686,43.8371,43.856,4900.0
2014-07-10 13:40:00,69.66,69.69,69.61,69.63,12200.0,43.856,43.8749,43.8245,43.8371,12200.0
2014-07-10 13:45:00,69.63,69.64,69.61,69.64,4900.0,43.8371,43.8434,43.8245,43.8434,4900.0
2014-07-10 13:50:00,69.63,69.69,69.63,69.68,6400.0,43.8371,43.8749,43.8371,43.8686,6400.0
2014-07-10 13:55:00,69.69,69.69,69.65,69.67,4900.0,43.8749,43.8749,43.8497,43.8623,4900.0
2014-07-10 14:00:00,69.7,69.71,69.66,69.69,8900.0,43.8812,43.8875,43.856,43.8749,8900.0
2014-07-10 14:05:00,69.69,69.72,69.69,69.71,5600.0,43.8749,43.8938,43.8749,43.8875,5600.0
2014-07-10 14:10:00,69.71,69.73,69.66,69.66,6000.0,43.8875,43.9001,43.856,43.856,6000.0
2014-07-10 14:15:00,69.67,69.72,69.66,69.67,8900.0,43.8623,43.8938,43.856,43.8623,8900.0
2014-07-10 14:20:00,69.67,69.74,69.67,69.74,9300.0,43.8623,43.9064,43.8623,43.9064,9300.0
2014-07-10 14:25:00,69.74,69.74,69.67,69.69,6300.0,43.9064,43.9064,43.8623,43.8749,6300.0
2014-07-10 14:30:00,69.71,69.71,69.63,69.64,8000.0,43.8875,43.8875,43.8371,43.8434,8000.0
2014-07-10 14:35:00,69.63,69.68,69.61,69.66,15900.0,43.8371,43.8686,43.8245,43.856,15900.0
2014-07-10 14:40:00,69.66,69.68,69.63,69.68,8300.0,43.856,43.8686,43.8371,43.8686,8300.0
2014-07-10 14:45:00,69.69,69.7,69.66,69.67,8400.0,43.8749,43.8812,43.856,43.8623,8400.0
2014-07-10 14:50:00,69.67,69.72,69.67,69.71,6300.0,43.8623,43.8938,43.8623,43.8875,6300.0
2014-07-10 14:55:00,69.7,69.77,69.68,69.76,12300.0,43.8812,43.9253,43.8686,43.919,12300.0
2014-07-10 15:00:00,69.76,69.8,69.76,69.79,12800.0,43.919,43.9442,43.919,43.9379,12800.0
2014-07-10 15:05:00,69.8,69.84,69.8,69.81,14300.0,43.9442,43.9693,43.9442,43.9505,14300.0
2014-07-10 15:10:00,69.81,69.86,69.8,69.84,8900.0,43.9505,43.9819,43.9442,43.9693,8900.0
2014-07-10 15:15:00,69.84,69.88,69.81,69.82,20000.0,43.9693,43.9945,43.9505,43.9567,20000.0
2014-07-10 15:20:00,69.82,69.86,69.81,69.84,12800.0,43.9567,43.9819,43.9505,43.9693,12800.0
2014-07-10 15:25:00,69.85,69.87,69.79,69.85,21200.0,43.9756,43.9882,43.9379,43.9756,21200.0
2014-07-10 15:30:00,69.85,69.85,69.77,69.78,16800.0,43.9756,43.9756,43.9253,43.9316,16800.0
2014-07-10 15:35:00,69.79,69.83,69.77,69.81,24900.0,43.9379,43.963,43.9253,43.9505,24900.0
2014-07-10 15:40:00,69.8,69.88,69.8,69.87,29700.0,43.9442,43.9945,43.9442,43.9882,29700.0
2014-07-10 15:45:00,69.87,69.92,69.84,69.89,90800.0,43.9882,44.0197,43.9693,44.0008,90800.0
2014-07-10 15:50:00,69.89,69.94,69.88,69.93,88700.0,44.0008,44.0323,43.9945,44.026,88700.0
2014-07-10 15:55:00,69.93,70.0,69.92,69.98,207400.0,44.026,44.0701,44.0197,44.0575,207400.0
2014-07-11 09:30:00,69.8,69.94,69.74,69.78,18300.0,43.9442,44.0323,43.9064,43.9316,18300.0
2014-07-11 09:35:00,69.77,69.95,69.75,69.89,10900.0,43.9253,44.0386,43.9127,44.0008,10900.0
2014-07-11 09:40:00,69.89,69.93,69.82,69.88,10100.0,44.0008,44.026,43.9567,43.9945,10100.0
2014-07-11 09:45:00,69.87,69.96,69.78,69.95,20000.0,43.9882,44.0449,43.9316,44.0386,20000.0
2014-07-11 09:50:00,69.94,69.94,69.86,69.88,13500.0,44.0323,44.0323,43.9819,43.9945,13500.0
2014-07-11 09:55:00,69.89,69.94,69.85,69.85,17100.0,44.0008,44.0323,43.9756,43.9756,17100.0
2014-07-11 10:00:00,69.85,69.88,69.79,69.8,12400.0,43.9756,43.9945,43.9379,43.9442,12400.0
2014-07-11 10:05:00,69.81,69.87,69.78,69.82,12300.0,43.9505,43.9882,43.9316,43.9567,12300.0
2014-07-11 10:10:00,69.82,69.89,69.79,69.8,15900.0,43.9567,44.0008,43.9379,43.9442,15900.0
2014-07-11 10:15:00,69.79,69.85,69.76,69.76,13500.0,43.9379,43.9756,43.919,43.919,13500.0
2014-07-11 10:20:00,69.77,69.85,69.74,69.85,19200.0,43.9253,43.9756,43.9064,43.9756,19200.0
2014-07-11 10:25:00,69.84,69.93,69.8,69.92,16900.0,43.9693,44.026,43.9442,44.0197,16900.0
2014-07-11 10:30:00,69.92,69.97,69.89,69.92,14100.0,44.0197,44.0512,44.0008,44.0197,14100.0
2014-07-11 10:35:00,69.91,69.94,69.86,69.87,7000.0,44.0134,44.0323,43.9819,43.9882,7000.0
2014-07-11 10:40:00,69.88,69.94,69.81,69.89,15000.0,43.9945,44.0323,43.9505,44.0008,15000.0
2014-07-11 10:45:00,69.89,69.93,69.86,69.88,9400.0,44.0008,44.026,43.9819,43.9945,9400.0
2014-07-11 10:50:00,69.89,69.94,69.84,69.9,8100.0,44.0008,44.0323,43.9693,44.0071,8100.0
2014-07-11 10:55:00,69.88,69.91,69.84,69.85,19000.0,43.9945,44.0134,43.9693,43.9756,19000.0
2014-07-11 11:00:00,69.85,69.89,69.81,69.83,13400.0,43.9756,44.0008,43.9505,43.963,13400.0
2014-07-11 11:05:00,69.83,69.98,69.82,69.93,31400.0,43.963,44.0575,43.9567,44.026,31400.0
2014-07-11 11:10:00,69.92,69.92,69.88,69.89,13500.0,44.0197,44.0197,43.9945,44.0008,13500.0
2014-07-11 11:15:00,69.89,69.89,69.8,69.8,12100.0,44.0008,44.0008,43.9442,43.9442,12100.0
2014-07-11 11:20:00,69.78,69.83,69.76,69.8,9200.0,43.9316,43.963,43.919,43.9442,9200.0
2014-07-11 11:25:00,69.78,69.79,69.69,69.7,10400.0,43.9316,43.9379,43.8749,43.8812,10400.0
2014-07-11 11:30:00,69.71,69.76,69.65,69.67,16200.0,43.8875,43.919,43.8497,43.8623,16200.0
2014-07-11 11:35:00,69.67,69.68,69.6,69.67,9500.0,43.8623,43.8686,43.8182,43.8623,9500.0
2014-07-11 11:40:00,69.69,69.71,69.65,69.71,5800.0,43.8749,43.8875,43.8497,43.8875,5800.0
2014-07-11 11:45:00,69.72,69.74,69.69,69.72,4800.0,43.8938,43.9064,43.8749,43.8938,4800.0
2014-07-11 11:50:00,69.71,69.8,69.7,69.79,17500.0,43.8875,43.9442,43.8812,43.9379,17500.0
2014-07-11 11:55:00,69.77,69.8,69.73,69.73,8400.0,43.9253,43.9442,43.9001,43.9001,8400.0
2014-07-11 12:00:00,69.73,69.74,69.67,69.74,5900.0,43.9001,43.9064,43.8623,43.9064,5900.0
2014-07-11 12:05:00,69.74,69.74,69.69,69.71,4000.0,43.9064,43.9064,43.8749,43.8875,4000.0
2014-07-11 12:10:00,69.72,69.72,69.64,69.69,7600.0,43.8938,43.8938,43.8434,43.8749,7600.0
2014-07-11 12:15:00,69.68,69.71,69.66,69.69,4600.0,43.8686,43.8875,43.856,43.8749,4600.0
2014-07-11 12:20:00,69.68,69.68,69.63,69.63,4100.0,43.8686,43.8686,43.8371,43.8371,4100.0
2014-07-11 12:25:00,69.62,69.66,69.6,69.63,5200.0,43.8308,43.856,43.8182,43.8371,5200.0
2014-07-11 12:30:00,69.63,69.66,69.61,69.63,5000.0,43.8371,43.856,43.8245,43.8371,5000.0
2014-07-11 12:35:00,69.62,69.62,69.57,69.61,4000.0,43.8308,43.8308,43.7994,43.8245,4000.0
2014-07-11 12:40:00,69.62,69.66,69.61,69.64,4900.0,43.8308,43.856,43.8245,43.8434,4900.0
2014-07-11 12:45:00,69.65,69.65,69.59,69.62,3600.0,43.8497,43.8497,43.8119,43.8308,3600.0
2014-07-11 12:50:00,69.6,69.62,69.58,69.6,3800.0,43.8182,43.8308,43.8057,43.8182,3800.0
2014-07-11 12:55:00,69.59,69.6,69.57,69.58,4200.0,43.8119,43.8182,43.7994,43.8057,4200.0
2014-07-11 13:00:00,69.58,69.59,69.55,69.55,4300.0,43.8057,43.8119,43.7868,43.7868,4300.0
2014-07-11 13:05:00,69.54,69.56,69.54,69.55,2300.0,43.7805,43.7931,43.7805,43.7868,2300.0
2014-07-11 13:10:00,69.55,69.56,69.53,69.54,5200.0,43.7868,43.7931,43.7742,43.7805,5200.0
2014-07-11 13:15:00,69.55,69.55,69.49,69.5,3400.0,43.7868,43.7868,43.749,43.7553,3400.0
2014-07-11 13:20:00,69.5,69.58,69.5,69.58,11900.0,43.7553,43.8057,43.7553,43.8057,11900.0
2014-07-11 13:25:00,69.58,69.62,69.57,69.59,26400.0,43.8057,43.8308,43.7994,43.8119,26400.0
2014-07-11 13:30:00,69.58,69.62,69.58,69.58,3100.0,43.8057,43.8308,43.8057,43.8057,3100.0
2014-07-11 13:35:00,69.58,69.59,69.56,69.57,6900.0,43.8057,43.8119,43.7931,43.7994,6900.0
2014-07-11 13:40:00,69.57,69.62,69.56,69.62,8900.0,43.7994,43.8308,43.7931,43.8308,8900.0
2014-07-11 13:45:00,69.62,69.66,69.6,69.63,17800.0,43.8308,43.856,43.8182,43.8371,17800.0
2014-07-11 13:50:00,69.64,69.67,69.62,69.65,9200.0,43.8434,43.8623,43.8308,43.8497,9200.0
2014-07-11 13:55:00,69.64,69.64,69.6,69.63,5100.0,43.8434,43.8434,43.8182,43.8371,5100.0
2014-07-11 14:00:00,69.62,69.62,69.61,69.61,3600.0,43.8308,43.8308,43.8245,43.8245,3600.0
2014-07-11 14:05:00,69.61,69.63,69.59,69.59,5100.0,43.8245,43.8371,43.8119,43.8119,5100.0
2014-07-11 14:10:00,69.58,69.58,69.53,69.53,5500.0,43.8057,43.8057,43.7742,43.7742,5500.0
2014-07-11 14:15:00,69.53,69.53,69.45,69.45,7200.0,43.7742,43.7742,43.7238,43.7238,7200.0
2014-07-11 14:20:00,69.45,69.46,69.42,69.42,5800.0,43.7238,43.7301,43.7049,43.7049,5800.0
2014-07-11 14:25:00,69.43,69.47,69.43,69.46,10200.0,43.7112,43.7364,43.7112,43.7301,10200.0
2014-07-11 14:30:00,69.47,69.51,69.47,69.48,13000.0,43.7364,43.7616,43.7364,43.7427,13000.0
2014-07-11 14:35:00,69.46,69.48,69.46,69.47,4700.0,43.7301,43.7427,43.7301,43.7364,4700.0
2014-07-11 14:40:00,69.48,69.5,69.45,69.45,9400.0,43.7427,43.7553,43.7238,43.7238,9400.0
2014-07-11 14:45:00,69.45,69.46,69.44,69.45,9200.0,43.7238,43.7301,43.7175,43.7238,9200.0
2014-07-11 14:50:00,69.44,69.49,69.43,69.48,20700.0,43.7175,43.749,43.7112,43.7427,20700.0
2014-07-11 14:55:00,69.47,69.48,69.45,69.47,8100.0,43.7364,43.7427,43.7238,43.7364,8100.0
2014-07-11 15:00:00,69.46,69.53,69.46,69.51,12400.0,43.7301,43.7742,43.7301,43.7616,12400.0
2014-07-11 15:05:00,69.5,69.51,69.46,69.5,12000.0,43.7553,43.7616,43.7301,43.7553,12000.0
2014-07-11 15:10:00,69.5,69.53,69.5,69.52,6700.0,43.7553,43.7742,43.7553,43.7679,6700.0
2014-07-11 15:15:00,69.51,69.59,69.5,69.56,15900.0,43.7616,43.8119,43.7553,43.7931,15900.0
2014-07-11 15:20:00,69.57,69.58,69.53,69.53,5200.0,43.7994,43.8057,43.7742,43.7742,5200.0
2014-07-11 15:25:00,69.53,69.6,69.51,69.59,17000.0,43.7742,43.8182,43.7616,43.8119,17000.0
2014-07-11 15:30:00,69.59,69.67,69.59,69.67,16300.0,43.8119,43.8623,43.8119,43.8623,16300.0
2014-07-11 15:35:00,69.67,69.67,69.62,69.62,14200.0,43.8623,43.8623,43.8308,43.8308,14200.0
2014-07-11 15:40:00,69.62,69.62,69.58,69.58,15200.0,43.8308,43.8308,43.8057,43.8057,15200.0
2014-07-11 15:45:00,69.58,69.58,69.54,69.54,18100.0,43.8057,43.8057,43.7805,43.7805,18100.0
2014-07-11 15:50:00,69.54,69.59,69.52,69.52,29300.0,43.7805,43.8119,43.7679,43.7679,29300.0
2014-07-11 15:55:00,69.53,69.55,69.5,69.51,67400.0,43.7742,43.7868,43.7553,43.7616,67400.0
2014-07-14 09:30:00,69.72,69.74,69.47,69.48,28400.0,43.8938,43.9064,43.7364,43.7427,28400.0
2014-07-14 09:35:00,69.47,69.7,69.45,69.63,7600.0,43.7364,43.8812,43.7238,43.8371,7600.0
2014-07-14 09:40:00,69.6,69.64,69.54,69.6,8800.0,43.8182,43.8434,43.7805,43.8182,8800.0
2014-07-14 09:45:00,69.61,69.65,69.56,69.62,5200.0,43.8245,43.8497,43.7931,43.8308,5200.0
2014-07-14 09:50:00,69.6,69.66,69.56,69.62,9300.0,43.8182,43.856,43.7931,43.8308,9300.0
2014-07-14 09:55:00,69.62,69.71,69.53,69.57,12800.0,43.8308,43.8875,43.7742,43.7994,12800.0
2014-07-14 10:00:00,69.57,69.66,69.52,69.66,5700.0,43.7994,43.856,43.7679,43.856,5700.0
2014-07-14 10:05:00,69.68,69.74,69.66,69.7,8000.0,43.8686,43.9064,43.856,43.8812,8000.0
2014-07-14 10:10:00,69.69,69.74,69.65,69.67,5500.0,43.8749,43.9064,43.8497,43.8623,5500.0
2014-07-14 10:15:00,69.66,69.75,69.65,69.73,12800.0,43.856,43.9127,43.8497,43.9001,12800.0
2014-07-14 10:20:00,69.73,69.73,69.56,69.58,10200.0,43.9001,43.9001,43.7931,43.8057,10200.0
2014-07-14 10:25:00,69.56,69.59,69.48,69.48,11900.0,43.7931,43.8119,43.7427,43.7427,11900.0
2014-07-14 10:30:00,69.47,69.51,69.4,69.41,13200.0,43.7364,43.7616,43.6923,43.6986,13200.0
2014-07-14 10:35:00,69.41,69.42,69.36,69.36,9500.0,43.6986,43.7049,43.6671,43.6671,9500.0
2014-07-14 10:40:00,69.37,69.38,69.26,69.27,18500.0,43.6734,43.6797,43.6042,43.6105,18500.0
2014-07-14 10:45:00,69.27,69.29,69.16,69.17,18500.0,43.6105,43.6231,43.5412,43.5475,18500.0
2014-07-14 10:50:00,69.17,69.17,69.14,69.15,5800.0,43.5475,43.5475,43.5286,43.5349,5800.0
2014-07-14 10:55:00,69.14,69.21,69.14,69.16,16100.0,43.5286,43.5727,43.5286,43.5412,16100.0
2014-07-14 11:00:00,69.16,69.16,69.11,69.15,12100.0,43.5412,43.5412,43.5098,43.5349,12100.0
2014-07-14 11:05:00,69.15,69.26,69.15,69.21,10800.0,43.5349,43.6042,43.5349,43.5727,10800.0
2014-07-14 11:10:00,69.18,69.19,69.09,69.12,10000.0,43.5538,43.5601,43.4972,43.516,10000.0
2014-07-14 11:15:00,69.1,69.1,69.0,69.0,33100.0,43.5035,43.5035,43.4405,43.4405,33100.0
2014-07-14 11:20:00,69.01,69.04,68.95,68.97,16100.0,43.4468,43.4657,43.409,43.4216,16100.0
2014-07-14 11:25:00,68.96,69.08,68.94,69.08,14100.0,43.4153,43.4909,43.4027,43.4909,14100.0
2014-07-14 11:30:00,69.07,69.13,69.07,69.13,10900.0,43.4846,43.5223,43.4846,43.5223,10900.0
2014-07-14 11:35:00,69.14,69.23,69.14,69.17,11600.0,43.5286,43.5853,43.5286,43.5475,11600.0
2014-07-14 11:40:00,69.16,69.19,69.09,69.19,11300.0,43.5412,43.5601,43.4972,43.5601,11300.0
2014-07-14 11:45:00,69.19,69.21,69.13,69.18,10600.0,43.5601,43.5727,43.5223,43.5538,10600.0
2014-07-14 11:50:00,69.17,69.22,69.15,69.17,14400.0,43.5475,43.579,43.5349,43.5475,14400.0
2014-07-14 11:55:00,69.17,69.23,69.13,69.2,23200.0,43.5475,43.5853,43.5223,43.5664,23200.0
2014-07-14 12:00:00,69.2,69.21,69.13,69.14,21500.0,43.5664,43.5727,43.5223,43.5286,21500.0
2014-07-14 12:05:00,69.14,69.16,69.13,69.15,8400.0,43.5286,43.5412,43.5223,43.5349,8400.0
2014-07-14 12:10:00,69.14,69.16,69.11,69.16,5700.0,43.5286,43.5412,43.5098,43.5412,5700.0
2014-07-14 12:15:00,69.16,69.2,69.13,69.18,6700.0,43.5412,43.5664,43.5223,43.5538,6700.0
2014-07-14 12:20:00,69.2,69.21,69.15,69.15,5100.0,43.5664,43.5727,43.5349,43.5349,5100.0
2014-07-14 12:25:00,69.14,69.14,69.11,69.11,4700.0,43.5286,43.5286,43.5098,43.5098,4700.0
2014-07-14 12:30:00,69.11,69.12,69.07,69.1,8100.0,43.5098,43.516,43.4846,43.5035,8100.0
2014-07-14 12:35:00,69.11,69.13,69.11,69.11,3200.0,43.5098,43.5223,43.5098,43.5098,3200.0
2014-07-14 12:40:00,69.11,69.17,69.11,69.15,8000.0,43.5098,43.5475,43.5098,43.5349,8000.0
2014-07-14 12:45:00,69.15,69.2,69.15,69.18,7000.0,43.5349,43.5664,43.5349,43.5538,7000.0
2014-07-14 12:50:00,69.17,69.29,69.17,69.29,23500.0,43.5475,43.6231,43.5475,43.6231,23500.0
2014-07-14 12:55:00,69.29,69.35,69.29,69.31,11500.0,43.6231,43.6609,43.6231,43.6357,11500.0
2014-07-14 13:00:00,69.31,69.34,69.3,69.34,6100.0,43.6357,43.6546,43.6294,43.6546,6100.0
2014-07-14 13:05:00,69.33,69.34,69.25,69.27,17500.0,43.6483,43.6546,43.5979,43.6105,17500.0
2014-07-14 13:10:00,69.26,69.26,69.22,69.22,4500.0,43.6042,43.6042,43.579,43.579,4500.0
2014-07-14 13:15:00,69.21,69.21,69.17,69.19,7300.0,43.5727,43.5727,43.5475,43.5601,7300.0
2014-07-14 13:20:00,69.18,69.21,69.15,69.19,9000.0,43.5538,43.5727,43.5349,43.5601,9000.0
2014-07-14 13:25:00,69.18,69.18,69.12,69.12,7600.0,43.5538,43.5538,43.516,43.516,7600.0
2014-07-14 13:30:00,69.13,69.17,69.11,69.13,8600.0,43.5223,43.5475,43.5098,43.5223,8600.0
2014-07-14 13:35:00,69.12,69.13,69.09,69.09,3900.0,43.516,43.5223,43.4972,43.4972,3900.0
2014-07-14 13:40:00,69.08,69.09,69.05,69.06,5700.0,43.4909,43.4972,43.472,43.4783,5700.0
2014-07-14 13:45:00,69.05,69.09,69.04,69.07,29400.0,43.472,43.4972,43.4657,43.4846,29400.0
2014-07-14 13:50:00,69.06,69.07,69.02,69.06,9900.0,43.4783,43.4846,43.4531,43.4783,9900.0
2014-07-14 13:55:00,69.07,69.08,69.03,69.04,17000.0,43.4846,43.4909,43.4594,43.4657,17000.0
2014-07-14 14:00:00,69.02,69.11,69.02,69.1,11600.0,43.4531,43.5098,43.4531,43.5035,11600.0
2014-07-14 14:05:00,69.11,69.15,69.11,69.14,9000.0,43.5098,43.5349,43.5098,43.5286,9000.0
2014-07-14 14:10:00,69.14,69.14,69.09,69.09,8200.0,43.5286,43.5286,43.4972,43.4972,8200.0
2014-07-14 14:15:00,69.09,69.11,69.08,69.09,7300.0,43.4972,43.5098,43.4909,43.4972,7300.0
2014-07-14 14:20:00,69.09,69.1,69.05,69.08,14800.0,43.4972,43.5035,43.472,43.4909,14800.0
2014-07-14 14:25:00,69.08,69.08,69.03,69.03,21900.0,43.4909,43.4909,43.4594,43.4594,21900.0
2014-07-14 14:30:00,69.03,69.04,69.01,69.01,7200.0,43.4594,43.4657,43.4468,43.4468,7200.0
2014-07-14 14:35:00,69.01,69.03,69.0,69.01,17400.0,43.4468,43.4594,43.4405,43.4468,17400.0
2014-07-14 14:40:00,69.01,69.01,68.95,68.98,11800.0,43.4468,43.4468,43.409,43.4279,11800.0
2014-07-14 14:45:00,68.98,68.99,68.97,68.98,10300.0,43.4279,43.4342,43.4216,43.4279,10300.0
2014-07-14 14:50:00,68.98,69.05,68.98,69.04,32200.0,43.4279,43.472,43.4279,43.4657,32200.0
2014-07-14 14:55:00,69.04,69.08,69.03,69.05,16200.0,43.4657,43.4909,43.4594,43.472,16200.0
2014-07-14 15:00:00,69.04,69.05,68.99,68.99,10500.0,43.4657,43.472,43.4342,43.4342,10500.0
2014-07-14 15:05:00,69.0,69.04,68.98,69.03,16400.0,43.4405,43.4657,43.4279,43.4594,16400.0
2014-07-14 15:10:00,69.04,69.04,68.99,69.01,17700.0,43.4657,43.4657,43.4342,43.4468,17700.0
2014-07-14 15:15:00,69.01,69.08,69.01,69.05,29200.0,43.4468,43.4909,43.4468,43.472,29200.0
2014-07-14 15:20:00,69.04,69.05,69.0,69.04,21700.0,43.4657,43.472,43.4405,43.4657,21700.0
2014-07-14 15:25:00,69.03,69.03,68.95,68.95,20000.0,43.4594,43.4594,43.409,43.409,20000.0
2014-07-14 15:30:00,68.95,68.96,68.94,68.95,21500.0,43.409,43.4153,43.4027,43.409,21500.0
2014-07-14 15:35:00,68.94,68.97,68.92,68.97,26800.0,43.4027,43.4216,43.3901,43.4216,26800.0
2014-07-14 15:40:00,68.97,68.97,68.94,68.95,34900.0,43.4216,43.4216,43.4027,43.409,34900.0
2014-07-14 15:45:00,68.95,68.97,68.93,68.93,40200.0,43.409,43.4216,43.3964,43.3964,40200.0
2014-07-14 15:50:00,68.93,68.94,68.9,68.92,44900.0,43.3964,43.4027,43.3775,43.3901,44900.0
2014-07-14 15:55:00,68.91,68.92,68.88,68.9,94600.0,43.3838,43.3901,43.365,43.3775,94600.0
2014-07-15 09:30:00,68.85,69.0,68.81,68.92,24600.0,43.3461,43.4405,43.3209,43.3901,24600.0
2014-07-15 09:35:00,68.95,68.99,68.87,68.96,12400.0,43.409,43.4342,43.3587,43.4153,12400.0
2014-07-15 09:40:00,68.97,69.13,68.95,69.05,10400.0,43.4216,43.5223,43.409,43.472,10400.0
2014-07-15 09:45:00,69.03,69.03,68.92,68.95,11200.0,43.4594,43.4594,43.3901,43.409,11200.0
2014-07-15 09:50:00,68.97,69.0,68.91,69.0,14000.0,43.4216,43.4405,43.3838,43.4405,14000.0
2014-07-15 09:55:00,69.03,69.08,68.93,68.95,9200.0,43.4594,43.4909,43.3964,43.409,9200.0
2014-07-15 10:00:00,68.95,69.22,68.95,69.22,41300.0,43.409,43.579,43.409,43.579,41300.0
2014-07-15 10:05:00,69.21,69.36,69.2,69.28,17500.0,43.5727,43.6671,43.5664,43.6168,17500.0
2014-07-15 10:10:00,69.28,69.39,69.24,69.27,15300.0,43.6168,43.686,43.5916,43.6105,15300.0
2014-07-15 10:15:00,69.28,69.31,69.19,69.21,12500.0,43.6168,43.6357,43.5601,43.5727,12500.0
2014-07-15 10:20:00,69.21,69.23,69.13,69.15,13700.0,43.5727,43.5853,43.5223,43.5349,13700.0
2014-07-15 10:25:00,69.14,69.16,69.1,69.1,11400.0,43.5286,43.5412,43.5035,43.5035,11400.0
2014-07-15 10:30:00,69.11,69.16,69.07,69.15,10800.0,43.5098,43.5412,43.4846,43.5349,10800.0
2014-07-15 10:35:00,69.15,69.15,68.96,68.97,22500.0,43.5349,43.5349,43.4153,43.4216,22500.0
2014-07-15 10:40:00,68.94,68.99,68.88,68.91,24700.0,43.4027,43.4342,43.365,43.3838,24700.0
2014-07-15 10:45:00,68.92,68.93,68.81,68.88,18000.0,43.3901,43.3964,43.3209,43.365,18000.0
2014-07-15 10:50:00,68.89,68.97,68.85,68.92,10400.0,43.3712,43.4216,43.3461,43.3901,10400.0
2014-07-15 10:55:00,68.89,68.95,68.86,68.94,16300.0,43.3712,43.409,43.3524,43.4027,16300.0
2014-07-15 11:00:00,68.93,68.94,68.84,68.89,21300.0,43.3964,43.4027,43.3398,43.3712,21300.0
2014-07-15 11:05:00,68.87,68.96,68.84,68.92,13100.0,43.3587,43.4153,43.3398,43.3901,13100.0
2014-07-15 11:10:00,68.91,69.07,68.91,69.05,39600.0,43.3838,43.4846,43.3838,43.472,39600.0
2014-07-15 11:15:00,69.05,69.13,69.04,69.13,14600.0,43.472,43.5223,43.4657,43.5223,14600.0
2014-07-15 11:20:00,69.13,69.16,69.09,69.16,9600.0,43.5223,43.5412,43.4972,43.5412,9600.0
2014-07-15 11:25:00,69.17,69.17,69.12,69.14,9900.0,43.5475,43.5475,43.516,43.5286,9900.0
2014-07-15 11:30:00,69.14,69.22,69.13,69.21,39000.0,43.5286,43.579,43.5223,43.5727,39000.0
2014-07-15 11:35:00,69.21,69.28,69.21,69.27,14000.0,43.5727,43.6168,43.5727,43.6105,14000.0
2014-07-15 11:40:00,69.26,69.26,69.19,69.21,34000.0,43.6042,43.6042,43.5601,43.5727,34000.0
2014-07-15 11:45:00,69.22,69.24,69.18,69.23,5200.0,43.579,43.5916,43.5538,43.5853,5200.0
2014-07-15 11:50:00,69.22,69.23,69.16,69.17,33300.0,43.579,43.5853,43.5412,43.5475,33300.0
2014-07-15 11:55:00,69.17,69.18,69.06,69.11,16500.0,43.5475,43.5538,43.4783,43.5098,16500.0
2014-07-15 12:00:00,69.09,69.16,69.08,69.13,13100.0,43.4972,43.5412,43.4909,43.5223,13100.0
2014-07-15 12:05:00,69.12,69.17,69.07,69.17,21100.0,43.516,43.5475,43.4846,43.5475,21100.0
2014-07-15 12:10:00,69.17,69.17,69.13,69.13,13000.0,43.5475,43.5475,43.5223,43.5223,13000.0
2014-07-15 12:15:00,69.12,69.17,69.06,69.09,19100.0,43.516,43.5475,43.4783,43.4972,19100.0
2014-07-15 12:20:00,69.08,69.1,69.06,69.09,6400.0,43.4909,43.5035,43.4783,43.4972,6400.0
2014-07-15 12:25:00,69.09,69.15,69.08,69.1,8900.0,43.4972,43.5349,43.4909,43.5035,8900.0
2014-07-15 12:30:00,69.1,69.11,69.04,69.07,11800.0,43.5035,43.5098,43.4657,43.4846,11800.0
2014-07-15 12:35:00,69.06,69.14,69.05,69.08,9600.0,43.4783,43.5286,43.472,43.4909,9600.0
2014-07-15 12:40:00,69.08,69.2,69.08,69.2,12700.0,43.4909,43.5664,43.4909,43.5664,12700.0
2014-07-15 12:45:00,69.19,69.2,69.15,69.16,17900.0,43.5601,43.5664,43.5349,43.5412,17900.0
2014-07-15 12:50:00,69.15,69.21,69.09,69.11,13300.0,43.5349,43.5727,43.4972,43.5098,13300.0
2014-07-15 12:55:00,69.11,69.14,69.08,69.11,9300.0,43.5098,43.5286,43.4909,43.5098,9300.0
2014-07-15 13:00:00,69.11,69.17,69.11,69.12,57500.0,43.5098,43.5475,43.5098,43.516,57500.0
2014-07-15 13:05:00,69.12,69.21,69.11,69.12,13800.0,43.516,43.5727,43.5098,43.516,13800.0
2014-07-15 13:10:00,69.12,69.19,69.12,69.18,6200.0,43.516,43.5601,43.516,43.5538,6200.0
2014-07-15 13:15:00,69.19,69.2,69.15,69.16,8500.0,43.5601,43.5664,43.5349,43.5412,8500.0
2014-07-15 13:20:00,69.18,69.19,69.15,69.16,10300.0,43.5538,43.5601,43.5349,43.5412,10300.0
2014-07-15 13:25:00,69.16,69.2,69.15,69.18,14800.0,43.5412,43.5664,43.5349,43.5538,14800.0
2014-07-15 13:30:00,69.18,69.2,69.14,69.17,23100.0,43.5538,43.5664,43.5286,43.5475,23100.0
2014-07-15 13:35:00,69.17,69.26,69.16,69.2,81100.0,43.5475,43.6042,43.5412,43.5664,81100.0
2014-07-15 13:40:00,69.23,69.27,69.21,69.24,12700.0,43.5853,43.6105,43.5727,43.5916,12700.0
2014-07-15 13:45:00,69.26,69.27,69.23,69.25,18100.0,43.6042,43.6105,43.5853,43.5979,18100.0
2014-07-15 13:50:00,69.26,69.28,69.24,69.27,14800.0,43.6042,43.6168,43.5916,43.6105,14800.0
2014-07-15 13:55:00,69.27,69.29,69.24,69.24,38000.0,43.6105,43.6231,43.5916,43.5916,38000.0
2014-07-15 14:00:00,69.25,69.27,69.24,69.25,16400.0,43.5979,43.6105,43.5916,43.5979,16400.0
2014-07-15 14:05:00,69.26,69.32,69.24,69.3,18000.0,43.6042,43.642,43.5916,43.6294,18000.0
2014-07-15 14:10:00,69.31,69.33,69.26,69.33,36800.0,43.6357,43.6483,43.6042,43.6483,36800.0
2014-07-15 14:15:00,69.33,69.42,69.32,69.38,16300.0,43.6483,43.7049,43.642,43.6797,16300.0
2014-07-15 14:20:00,69.38,69.43,69.38,69.43,9800.0,43.6797,43.7112,43.6797,43.7112,9800.0
2014-07-15 14:25:00,69.42,69.43,69.41,69.42,15100.0,43.7049,43.7112,43.6986,43.7049,15100.0
2014-07-15 14:30:00,69.43,69.44,69.41,69.42,11800.0,43.7112,43.7175,43.6986,43.7049,11800.0
2014-07-15 14:35:00,69.41,69.44,69.4,69.41,15700.0,43.6986,43.7175,43.6923,43.6986,15700.0
2014-07-15 14:40:00,69.41,69.47,69.4,69.44,8900.0,43.6986,43.7364,43.6923,43.7175,8900.0
2014-07-15 14:45:00,69.45,69.48,69.44,69.47,16700.0,43.7238,43.7427,43.7175,43.7364,16700.0
2014-07-15 14:50:00,69.46,69.46,69.43,69.45,12800.0,43.7301,43.7301,43.7112,43.7238,12800.0
2014-07-15 14:55:00,69.45,69.46,69.43,69.45,19300.0,43.7238,43.7301,43.7112,43.7238,19300.0
2014-07-15 15:00:00,69.46,69.49,69.44,69.48,16400.0,43.7301,43.749,43.7175,43.7427,16400.0
2014-07-15 15:05:00,69.47,69.48,69.45,69.47,15900.0,43.7364,43.7427,43.7238,43.7364,15900.0
2014-07-15 15:10:00,69.46,69.47,69.44,69.47,17500.0,43.7301,43.7364,43.7175,43.7364,17500.0
2014-07-15 15:15:00,69.46,69.51,69.46,69.48,23900.0,43.7301,43.7616,43.7301,43.7427,23900.0
2014-07-15 15:20:00,69.48,69.51,69.48,69.49,44800.0,43.7427,43.7616,43.7427,43.749,44800.0
2014-07-15 15:25:00,69.5,69.55,69.49,69.54,27200.0,43.7553,43.7868,43.749,43.7805,27200.0
2014-07-15 15:30:00,69.54,69.58,69.54,69.56,33600.0,43.7805,43.8057,43.7805,43.7931,33600.0
2014-07-15 15:35:00,69.56,69.57,69.5,69.51,36200.0,43.7931,43.7994,43.7553,43.7616,36200.0
2014-07-15 15:40:00,69.51,69.55,69.47,69.47,52100.0,43.7616,43.7868,43.7364,43.7364,52100.0
2014-07-15 15:45:00,69.48,69.55,69.48,69.55,59300.0,43.7427,43.7868,43.7427,43.7868,59300.0
2014-07-15 15:50:00,69.55,69.55,69.52,69.54,54100.0,43.7868,43.7868,43.7679,43.7805,54100.0
2014-07-15 15:55:00,69.53,69.6,69.52,69.53,150700.0,43.7742,43.8182,43.7679,43.7742,150700.0
2014-07-16 09:30:00,69.75,69.75,69.12,69.15,24700.0,43.9127,43.9127,43.516,43.5349,24700.0
2014-07-16 09:35:00,69.21,69.29,69.05,69.13,32300.0,43.5727,43.6231,43.472,43.5223,32300.0
2014-07-16 09:40:00,69.12,69.29,69.09,69.26,15000.0,43.516,43.6231,43.4972,43.6042,15000.0
2014-07-16 09:45:00,69.27,69.36,69.24,69.28,13600.0,43.6105,43.6671,43.5916,43.6168,13600.0
2014-07-16 09:50:00,69.28,69.34,69.24,69.33,8900.0,43.6168,43.6546,43.5916,43.6483,8900.0
2014-07-16 09:55:00,69.31,69.41,69.31,69.41,16900.0,43.6357,43.6986,43.6357,43.6986,16900.0
2014-07-16 10:00:00,69.4,69.43,69.34,69.34,17300.0,43.6923,43.7112,43.6546,43.6546,17300.0
2014-07-16 10:05:00,69.35,69.38,69.31,69.31,12200.0,43.6609,43.6797,43.6357,43.6357,12200.0
2014-07-16 10:10:00,69.3,69.3,69.16,69.18,29700.0,43.6294,43.6294,43.5412,43.5538,29700.0
2014-07-16 10:15:00,69.19,69.23,69.15,69.18,11600.0,43.5601,43.5853,43.5349,43.5538,11600.0
2014-07-16 10:20:00,69.17,69.17,69.11,69.12,8600.0,43.5475,43.5475,43.5098,43.516,8600.0
2014-07-16 10:25:00,69.13,69.13,69.06,69.11,12700.0,43.5223,43.5223,43.4783,43.5098,12700.0
2014-07-16 10:30:00,69.1,69.13,69.07,69.13,10900.0,43.5035,43.5223,43.4846,43.5223,10900.0
2014-07-16 10:35:00,69.14,69.19,69.12,69.13,10900.0,43.5286,43.5601,43.516,43.5223,10900.0
2014-07-16 10:40:00,69.13,69.19,69.13,69.19,9900.0,43.5223,43.5601,43.5223,43.5601,9900.0
2014-07-16 10:45:00,69.17,69.2,69.14,69.17,11600.0,43.5475,43.5664,43.5286,43.5475,11600.0
2014-07-16 10:50:00,69.18,69.19,69.12,69.12,9900.0,43.5538,43.5601,43.516,43.516,9900.0
2014-07-16 10:55:00,69.13,69.33,69.13,69.3,20400.0,43.5223,43.6483,43.5223,43.6294,20400.0
2014-07-16 11:00:00,69.33,69.33,69.25,69.31,11700.0,43.6483,43.6483,43.5979,43.6357,11700.0
2014-07-16 11:05:00,69.3,69.37,69.3,69.35,9100.0,43.6294,43.6734,43.6294,43.6609,9100.0
2014-07-16 11:10:00,69.35,69.4,69.33,69.4,12300.0,43.6609,43.6923,43.6483,43.6923,12300.0
2014-07-16 11:15:00,69.39,69.4,69.33,69.37,9600.0,43.686,43.6923,43.6483,43.6734,9600.0
2014-07-16 11:20:00,69.37,69.38,69.32,69.35,9300.0,43.6734,43.6797,43.642,43.6609,9300.0
2014-07-16 11:25:00,69.36,69.36,69.3,69.31,4800.0,43.6671,43.6671,43.6294,43.6357,4800.0
2014-07-16 11:30:00,69.32,69.38,69.31,69.37,4500.0,43.642,43.6797,43.6357,43.6734,4500.0
2014-07-16 11:35:00,69.37,69.38,69.33,69.33,7300.0,43.6734,43.6797,43.6483,43.6483,7300.0
2014-07-16 11:40:00,69.31,69.31,69.27,69.31,4500.0,43.6357,43.6357,43.6105,43.6357,4500.0
2014-07-16 11:45:00,69.31,69.32,69.29,69.3,2700.0,43.6357,43.642,43.6231,43.6294,2700.0
2014-07-16 11:50:00,69.3,69.35,69.29,69.33,16700.0,43.6294,43.6609,43.6231,43.6483,16700.0
2014-07-16 11:55:00,69.32,69.36,69.31,69.36,3400.0,43.642,43.6671,43.6357,43.6671,3400.0
2014-07-16 12:00:00,69.36,69.42,69.36,69.41,7200.0,43.6671,43.7049,43.6671,43.6986,7200.0
2014-07-16 12:05:00,69.43,69.45,69.39,69.45,10700.0,43.7112,43.7238,43.686,43.7238,10700.0
2014-07-16 12:10:00,69.46,69.48,69.45,69.48,4100.0,43.7301,43.7427,43.7238,43.7427,4100.0
2014-07-16 12:15:00,69.49,69.52,69.46,69.46,10700.0,43.749,43.7679,43.7301,43.7301,10700.0
2014-07-16 12:20:00,69.47,69.48,69.44,69.48,9000.0,43.7364,43.7427,43.7175,43.7427,9000.0
2014-07-16 12:25:00,69.47,69.53,69.47,69.52,10800.0,43.7364,43.7742,43.7364,43.7679,10800.0
2014-07-16 12:30:00,69.51,69.53,69.51,69.51,2600.0,43.7616,43.7742,43.7616,43.7616,2600.0
2014-07-16 12:35:00,69.51,69.55,69.51,69.54,6200.0,43.7616,43.7868,43.7616,43.7805,6200.0
2014-07-16 12:40:00,69.54,69.54,69.5,69.51,6400.0,43.7805,43.7805,43.7553,43.7616,6400.0
2014-07-16 12:45:00,69.51,69.57,69.51,69.56,3800.0,43.7616,43.7994,43.7616,43.7931,3800.0
2014-07-16 12:50:00,69.56,69.62,69.55,69.61,33400.0,43.7931,43.8308,43.7868,43.8245,33400.0
2014-07-16 12:55:00,69.62,69.64,69.61,69.64,2500.0,43.8308,43.8434,43.8245,43.8434,2500.0
2014-07-16 13:00:00,69.63,69.64,69.58,69.58,4200.0,43.8371,43.8434,43.8057,43.8057,4200.0
2014-07-16 13:05:00,69.57,69.61,69.57,69.6,3400.0,43.7994,43.8245,43.7994,43.8182,3400.0
2014-07-16 13:10:00,69.59,69.66,69.59,69.61,16700.0,43.8119,43.856,43.8119,43.8245,16700.0
2014-07-16 13:15:00,69.6,69.66,69.6,69.65,4200.0,43.8182,43.856,43.8182,43.8497,4200.0
2014-07-16 13:20:00,69.67,69.67,69.64,69.64,4500.0,43.8623,43.8623,43.8434,43.8434,4500.0
2014-07-16 13:25:00,69.64,69.64,69.62,69.63,2900.0,43.8434,43.8434,43.8308,43.8371,2900.0
2014-07-16 13:30:00,69.62,69.71,69.62,69.7,9900.0,43.8308,43.8875,43.8308,43.8812,9900.0
2014-07-16 13:35:00,69.68,69.68,69.64,69.65,5800.0,43.8686,43.8686,43.8434,43.8497,5800.0
2014-07-16 13:40:00,69.66,69.69,69.65,69.69,4900.0,43.856,43.8749,43.8497,43.8749,4900.0
2014-07-16 13:45:00,69.7,69.73,69.68,69.69,11100.0,43.8812,43.9001,43.8686,43.8749,11100.0
2014-07-16 13:50:00,69.7,69.77,69.7,69.73,13100.0,43.8812,43.9253,43.8812,43.9001,13100.0
2014-07-16 13:55:00,69.73,69.76,69.72,69.76,5000.0,43.9001,43.919,43.8938,43.919,5000.0
2014-07-16 14:00:00,69.77,69.83,69.76,69.83,10000.0,43.9253,43.963,43.919,43.963,10000.0
2014-07-16 14:05:00,69.82,69.83,69.79,69.79,4800.0,43.9567,43.963,43.9379,43.9379,4800.0
2014-07-16 14:10:00,69.79,69.8,69.76,69.78,7200.0,43.9379,43.9442,43.919,43.9316,7200.0
2014-07-16 14:15:00,69.77,69.78,69.75,69.77,5500.0,43.9253,43.9316,43.9127,43.9253,5500.0
2014-07-16 14:20:00,69.76,69.76,69.73,69.73,2800.0,43.919,43.919,43.9001,43.9001,2800.0
2014-07-16 14:25:00,69.74,69.78,69.73,69.78,7600.0,43.9064,43.9316,43.9001,43.9316,7600.0
2014-07-16 14:30:00,69.77,69.78,69.74,69.74,13000.0,43.9253,43.9316,43.9064,43.9064,13000.0
2014-07-16 14:35:00,69.74,69.77,69.74,69.75,13100.0,43.9064,43.9253,43.9064,43.9127,13100.0
2014-07-16 14:40:00,69.75,69.75,69.72,69.73,5800.0,43.9127,43.9127,43.8938,43.9001,5800.0
2014-07-16 14:45:00,69.73,69.75,69.71,69.75,9000.0,43.9001,43.9127,43.8875,43.9127,9000.0
2014-07-16 14:50:00,69.73,69.75,69.69,69.75,10400.0,43.9001,43.9127,43.8749,43.9127,10400.0
2014-07-16 14:55:00,69.73,69.74,69.7,69.71,5500.0,43.9001,43.9064,43.8812,43.8875,5500.0
2014-07-16 15:00:00,69.71,69.72,69.67,69.67,14500.0,43.8875,43.8938,43.8623,43.8623,14500.0
2014-07-16 15:05:00,69.67,69.71,69.67,69.71,7900.0,43.8623,43.8875,43.8623,43.8875,7900.0
2014-07-16 15:10:00,69.71,69.72,69.67,69.69,10400.0,43.8875,43.8938,43.8623,43.8749,10400.0
2014-07-16 15:15:00,69.7,69.71,69.68,69.7,11300.0,43.8812,43.8875,43.8686,43.8812,11300.0
2014-07-16 15:20:00,69.7,69.73,69.69,69.71,10600.0,43.8812,43.9001,43.8749,43.8875,10600.0
2014-07-16 15:25:00,69.72,69.78,69.71,69.78,8000.0,43.8938,43.9316,43.8875,43.9316,8000.0
2014-07-16 15:30:00,69.79,69.79,69.73,69.75,16600.0,43.9379,43.9379,43.9001,43.9127,16600.0
2014-07-16 15:35:00,69.75,69.79,69.75,69.79,20300.0,43.9127,43.9379,43.9127,43.9379,20300.0
2014-07-16 15:40:00,69.79,69.79,69.77,69.79,19600.0,43.9379,43.9379,43.9253,43.9379,19600.0
2014-07-16 15:45:00,69.78,69.8,69.74,69.75,30000.0,43.9316,43.9442,43.9064,43.9127,30000.0
2014-07-16 15:50:00,69.75,69.76,69.71,69.74,47200.0,43.9127,43.919,43.8875,43.9064,47200.0
2014-07-16 15:55:00,69.74,69.77,69.71,69.76,68900.0,43.9064,43.9253,43.8875,43.919,68900.0
2014-07-17 09:30:00,69.68,69.68,69.51,69.64,18900.0,43.8686,43.8686,43.7616,43.8434,18900.0
2014-07-17 09:35:00,69.6,69.61,69.43,69.53,7200.0,43.8182,43.8245,43.7112,43.7742,7200.0
2014-07-17 09:40:00,69.5,69.57,69.34,69.38,17400.0,43.7553,43.7994,43.6546,43.6797,17400.0
2014-07-17 09:45:00,69.4,69.54,69.39,69.51,10300.0,43.6923,43.7805,43.686,43.7616,10300.0
2014-07-17 09:50:00,69.51,69.56,69.5,69.53,4700.0,43.7616,43.7931,43.7553,43.7742,4700.0
2014-07-17 09:55:00,69.56,69.65,69.56,69.6,1300.0,43.7931,43.8497,43.7931,43.8182,1300.0
2014-07-17 10:00:00,69.57,69.57,69.48,69.55,4700.0,43.7994,43.7994,43.7427,43.7868,4700.0
2014-07-17 10:05:00,69.54,69.58,69.53,69.53,3900.0,43.7805,43.8057,43.7742,43.7742,3900.0
2014-07-17 10:10:00,69.52,69.64,69.52,69.58,3400.0,43.7679,43.8434,43.7679,43.8057,3400.0
2014-07-17 10:15:00,69.58,69.68,69.58,69.66,4900.0,43.8057,43.8686,43.8057,43.856,4900.0
2014-07-17 10:20:00,69.64,69.78,69.64,69.73,6500.0,43.8434,43.9316,43.8434,43.9001,6500.0
2014-07-17 10:25:00,69.71,69.78,69.7,69.78,2200.0,43.8875,43.9316,43.8812,43.9316,2200.0
2014-07-17 10:30:00,69.76,69.83,69.74,69.83,7000.0,43.919,43.963,43.9064,43.963,7000.0
2014-07-17 10:35:00,69.83,69.88,69.82,69.88,5900.0,43.963,43.9945,43.9567,43.9945,5900.0
2014-07-17 10:40:00,69.88,69.88,69.77,69.8,6900.0,43.9945,43.9945,43.9253,43.9442,6900.0
2014-07-17 10:45:00,69.8,69.83,69.75,69.75,8800.0,43.9442,43.963,43.9127,43.9127,8800.0
2014-07-17 10:50:00,69.76,69.76,69.64,69.64,5400.0,43.919,43.919,43.8434,43.8434,5400.0
2014-07-17 10:55:00,69.64,69.68,69.58,69.62,20100.0,43.8434,43.8686,43.8057,43.8308,20100.0
2014-07-17 11:00:00,69.63,69.75,69.63,69.71,5900.0,43.8371,43.9127,43.8371,43.8875,5900.0
2014-07-17 11:05:00,69.7,69.79,69.65,69.79,11000.0,43.8812,43.9379,43.8497,43.9379,11000.0
2014-07-17 11:10:00,69.78,69.82,69.72,69.75,26600.0,43.9316,43.9567,43.8938,43.9127,26600.0
2014-07-17 11:15:00,69.72,69.75,69.64,69.68,16900.0,43.8938,43.9127,43.8434,43.8686,16900.0
2014-07-17 11:20:00,69.65,69.72,69.61,69.64,11100.0,43.8497,43.8938,43.8245,43.8434,11100.0
2014-07-17 11:25:00,69.62,69.63,69.58,69.6,7300.0,43.8308,43.8371,43.8057,43.8182,7300.0
2014-07-17 11:30:00,69.58,69.58,69.5,69.54,22200.0,43.8057,43.8057,43.7553,43.7805,22200.0
2014-07-17 11:35:00,69.52,69.56,69.51,69.56,9200.0,43.7679,43.7931,43.7616,43.7931,9200.0
2014-07-17 11:40:00,69.54,69.56,69.51,69.54,10000.0,43.7805,43.7931,43.7616,43.7805,10000.0
2014-07-17 11:45:00,69.53,69.66,69.52,69.64,7200.0,43.7742,43.856,43.7679,43.8434,7200.0
2014-07-17 11:50:00,69.65,69.72,69.63,69.68,11200.0,43.8497,43.8938,43.8371,43.8686,11200.0
2014-07-17 11:55:00,69.67,69.7,69.62,69.62,9400.0,43.8623,43.8812,43.8308,43.8308,9400.0
2014-07-17 12:00:00,69.66,69.66,69.59,69.65,18000.0,43.856,43.856,43.8119,43.8497,18000.0
2014-07-17 12:05:00,69.64,69.67,69.53,69.53,54800.0,43.8434,43.8623,43.7742,43.7742,54800.0
2014-07-17 12:10:00,69.55,69.57,69.53,69.54,2500.0,43.7868,43.7994,43.7742,43.7805,2500.0
2014-07-17 12:15:00,69.54,69.55,69.51,69.54,5600.0,43.7805,43.7868,43.7616,43.7805,5600.0
2014-07-17 12:20:00,69.51,69.53,69.44,69.44,10000.0,43.7616,43.7742,43.7175,43.7175,10000.0
2014-07-17 12:25:00,69.44,69.47,69.44,69.46,3100.0,43.7175,43.7364,43.7175,43.7301,3100.0
2014-07-17 12:30:00,69.47,69.51,69.47,69.49,2200.0,43.7364,43.7616,43.7364,43.749,2200.0
2014-07-17 12:35:00,69.51,69.57,69.51,69.55,4400.0,43.7616,43.7994,43.7616,43.7868,4400.0
2014-07-17 12:40:00,69.57,69.58,69.49,69.52,3200.0,43.7994,43.8057,43.749,43.7679,3200.0
2014-07-17 12:45:00,69.52,69.52,69.47,69.47,2700.0,43.7679,43.7679,43.7364,43.7364,2700.0
2014-07-17 12:50:00,69.47,69.52,69.47,69.51,2100.0,43.7364,43.7679,43.7364,43.7616,2100.0
2014-07-17 12:55:00,69.5,69.57,69.5,69.52,8300.0,43.7553,43.7994,43.7553,43.7679,8300.0
2014-07-17 13:00:00,69.56,69.58,69.53,69.57,2600.0,43.7931,43.8057,43.7742,43.7994,2600.0
2014-07-17 13:05:00,69.57,69.59,69.56,69.57,2100.0,43.7994,43.8119,43.7931,43.7994,2100.0
2014-07-17 13:10:00,69.58,69.67,69.58,69.66,9000.0,43.8057,43.8623,43.8057,43.856,9000.0
2014-07-17 13:15:00,69.66,69.67,69.59,69.61,3100.0,43.856,43.8623,43.8119,43.8245,3100.0
2014-07-17 13:20:00,69.6,69.6,69.54,69.54,1500.0,43.8182,43.8182,43.7805,43.7805,1500.0
2014-07-17 13:25:00,69.54,69.57,69.54,69.55,4100.0,43.7805,43.7994,43.7805,43.7868,4100.0
2014-07-17 13:30:00,69.56,69.64,69.54,69.6,5300.0,43.7931,43.8434,43.7805,43.8182,5300.0
2014-07-17 13:35:00,69.61,69.61,69.54,69.58,17300.0,43.8245,43.8245,43.7805,43.8057,17300.0
2014-07-17 13:40:00,69.58,69.63,69.57,69.61,14400.0,43.8057,43.8371,43.7994,43.8245,14400.0
2014-07-17 13:45:00,69.62,69.64,69.6,69.6,2000.0,43.8308,43.8434,43.8182,43.8182,2000.0
2014-07-17 13:50:00,69.61,69.61,69.58,69.58,8600.0,43.8245,43.8245,43.8057,43.8057,8600.0
2014-07-17 13:55:00,69.59,69.61,69.56,69.6,9500.0,43.8119,43.8245,43.7931,43.8182,9500.0
2014-07-17 14:00:00,69.59,69.59,69.53,69.54,7400.0,43.8119,43.8119,43.7742,43.7805,7400.0
2014-07-17 14:05:00,69.54,69.54,69.51,69.52,10500.0,43.7805,43.7805,43.7616,43.7679,10500.0
2014-07-17 14:10:00,69.52,69.58,69.51,69.56,10600.0,43.7679,43.8057,43.7616,43.7931,10600.0
2014-07-17 14:15:00,69.57,69.64,69.56,69.56,8100.0,43.7994,43.8434,43.7931,43.7931,8100.0
2014-07-17 14:20:00,69.55,69.55,69.47,69.48,9500.0,43.7868,43.7868,43.7364,43.7427,9500.0
2014-07-17 14:25:00,69.48,69.48,69.4,69.44,9600.0,43.7427,43.7427,43.6923,43.7175,9600.0
2014-07-17 14:30:00,69.44,69.48,69.44,69.47,8300.0,43.7175,43.7427,43.7175,43.7364,8300.0
2014-07-17 14:35:00,69.47,69.47,69.44,69.47,10100.0,43.7364,43.7364,43.7175,43.7364,10100.0
2014-07-17 14:40:00,69.47,69.49,69.47,69.48,10900.0,43.7364,43.749,43.7364,43.7427,10900.0
2014-07-17 14:45:00,69.48,69.49,69.44,69.47,11600.0,43.7427,43.749,43.7175,43.7364,11600.0
2014-07-17 14:50:00,69.46,69.46,69.4,69.41,18900.0,43.7301,43.7301,43.6923,43.6986,18900.0
2014-07-17 14:55:00,69.41,69.42,69.4,69.4,8400.0,43.6986,43.7049,43.6923,43.6923,8400.0
2014-07-17 15:00:00,69.4,69.4,69.34,69.37,29200.0,43.6923,43.6923,43.6546,43.6734,29200.0
2014-07-17 15:05:00,69.37,69.41,69.36,69.4,40000.0,43.6734,43.6986,43.6671,43.6923,40000.0
2014-07-17 15:10:00,69.4,69.43,69.39,69.42,30300.0,43.6923,43.7112,43.686,43.7049,30300.0
2014-07-17 15:15:00,69.42,69.44,69.4,69.41,73600.0,43.7049,43.7175,43.6923,43.6986,73600.0
2014-07-17 15:20:00,69.41,69.41,69.36,69.38,25400.0,43.6986,43.6986,43.6671,43.6797,25400.0
2014-07-17 15:25:00,69.39,69.4,69.35,69.35,24000.0,43.686,43.6923,43.6609,43.6609,24000.0
2014-07-17 15:30:00,69.35,69.38,69.31,69.34,49000.0,43.6609,43.6797,43.6357,43.6546,49000.0
2014-07-17 15:35:00,69.34,69.36,69.31,69.33,44900.0,43.6546,43.6671,43.6357,43.6483,44900.0
2014-07-17 15:40:00,69.33,69.33,69.19,69.21,25800.0,43.6483,43.6483,43.5601,43.5727,25800.0
2014-07-17 15:45:00,69.2,69.25,69.19,69.25,69000.0,43.5664,43.5979,43.5601,43.5979,69000.0
2014-07-17 15:50:00,69.25,69.25,69.22,69.23,47000.0,43.5979,43.5979,43.579,43.5853,47000.0
2014-07-17 15:55:00,69.23,69.24,69.13,69.15,117300.0,43.5853,43.5916,43.5223,43.5349,117300.0
2014-07-18 09:30:00,69.44,69.65,69.26,69.26,196000.0,43.7175,43.8497,43.6042,43.6042,196000.0
2014-07-18 09:35:00,69.29,69.29,69.09,69.09,6200.0,43.6231,43.6231,43.4972,43.4972,6200.0
2014-07-18 09:40:00,69.12,69.31,68.97,69.28,11100.0,43.516,43.6357,43.4216,43.6168,11100.0
2014-07-18 09:45:00,69.31,69.31,69.19,69.22,6000.0,43.6357,43.6357,43.5601,43.579,6000.0
2014-07-18 09:50:00,69.19,69.25,69.16,69.23,25100.0,43.5601,43.5979,43.5412,43.5853,25100.0
2014-07-18 09:55:00,69.23,69.32,69.22,69.27,18000.0,43.5853,43.642,43.579,43.6105,18000.0
2014-07-18 10:00:00,69.27,69.35,69.2,69.34,13300.0,43.6105,43.6609,43.5664,43.6546,13300.0
2014-07-18 10:05:00,69.33,69.36,69.28,69.36,10800.0,43.6483,43.6671,43.6168,43.6671,10800.0
2014-07-18 10:10:00,69.37,69.39,69.3,69.39,10100.0,43.6734,43.686,43.6294,43.686,10100.0
2014-07-18 10:15:00,69.36,69.49,69.35,69.49,15300.0,43.6671,43.749,43.6609,43.749,15300.0
2014-07-18 10:20:00,69.5,69.53,69.42,69.49,16200.0,43.7553,43.7742,43.7049,43.749,16200.0
2014-07-18 10:25:00,69.49,69.51,69.47,69.49,9700.0,43.749,43.7616,43.7364,43.749,9700.0
2014-07-18 10:30:00,69.51,69.56,69.5,69.56,4500.0,43.7616,43.7931,43.7553,43.7931,4500.0
2014-07-18 10:35:00,69.57,69.58,69.54,69.54,7700.0,43.7994,43.8057,43.7805,43.7805,7700.0
2014-07-18 10:40:00,69.54,69.59,69.53,69.59,9000.0,43.7805,43.8119,43.7742,43.8119,9000.0
2014-07-18 10:45:00,69.6,69.67,69.57,69.67,14600.0,43.8182,43.8623,43.7994,43.8623,14600.0
2014-07-18 10:50:00,69.67,69.81,69.67,69.81,22100.0,43.8623,43.9505,43.8623,43.9505,22100.0
2014-07-18 10:55:00,69.8,69.83,69.69,69.69,17200.0,43.9442,43.963,43.8749,43.8749,17200.0
2014-07-18 11:00:00,69.69,69.7,69.64,69.65,14800.0,43.8749,43.8812,43.8434,43.8497,14800.0
2014-07-18 11:05:00,69.66,69.66,69.57,69.57,7700.0,43.856,43.856,43.7994,43.7994,7700.0
2014-07-18 11:10:00,69.58,69.7,69.58,69.68,5900.0,43.8057,43.8812,43.8057,43.8686,5900.0
2014-07-18 11:15:00,69.68,69.69,69.64,69.68,4900.0,43.8686,43.8749,43.8434,43.8686,4900.0
2014-07-18 11:20:00,69.67,69.68,69.62,69.68,7100.0,43.8623,43.8686,43.8308,43.8686,7100.0
2014-07-18 11:25:00,69.69,69.73,69.69,69.73,3400.0,43.8749,43.9001,43.8749,43.9001,3400.0
2014-07-18 11:30:00,69.73,69.74,69.69,69.71,13100.0,43.9001,43.9064,43.8749,43.8875,13100.0
2014-07-18 11:35:00,69.71,69.83,69.71,69.83,8600.0,43.8875,43.963,43.8875,43.963,8600.0
2014-07-18 11:40:00,69.81,69.86,69.8,69.85,3400.0,43.9505,43.9819,43.9442,43.9756,3400.0
2014-07-18 11:45:00,69.85,69.87,69.83,69.87,8500.0,43.9756,43.9882,43.963,43.9882,8500.0
2014-07-18 11:50:00,69.88,69.89,69.83,69.83,9200.0,43.9945,44.0008,43.963,43.963,9200.0
2014-07-18 11:55:00,69.83,69.83,69.75,69.76,7700.0,43.963,43.963,43.9127,43.919,7700.0
2014-07-18 12:00:00,69.77,69.79,69.76,69.76,4800.0,43.9253,43.9379,43.919,43.919,4800.0
2014-07-18 12:05:00,69.77,69.84,69.77,69.84,3900.0,43.9253,43.9693,43.9253,43.9693,3900.0
2014-07-18 12:10:00,69.84,69.88,69.83,69.86,4000.0,43.9693,43.9945,43.963,43.9819,4000.0
2014-07-18 12:15:00,69.87,69.93,69.86,69.93,12700.0,43.9882,44.026,43.9819,44.026,12700.0
2014-07-18 12:20:00,69.93,69.97,69.91,69.96,9600.0,44.026,44.0512,44.0134,44.0449,9600.0
2014-07-18 12:25:00,69.95,69.98,69.92,69.98,4000.0,44.0386,44.0575,44.0197,44.0575,4000.0
2014-07-18 12:30:00,69.96,69.98,69.95,69.97,5500.0,44.0449,44.0575,44.0386,44.0512,5500.0
2014-07-18 12:35:00,69.96,69.99,69.96,69.96,4800.0,44.0449,44.0638,44.0449,44.0449,4800.0
2014-07-18 12:40:00,69.97,70.0,69.97,69.99,6700.0,44.0512,44.0701,44.0512,44.0638,6700.0
2014-07-18 12:45:00,69.99,70.02,69.97,70.0,8500.0,44.0638,44.0827,44.0512,44.0701,8500.0
2014-07-18 12:50:00,69.99,70.08,69.99,70.07,5800.0,44.0638,44.1204,44.0638,44.1141,5800.0
2014-07-18 12:55:00,70.07,70.09,70.07,70.08,4900.0,44.1141,44.1267,44.1141,44.1204,4900.0
2014-07-18 13:00:00,70.07,70.09,70.05,70.07,5300.0,44.1141,44.1267,44.1016,44.1141,5300.0
2014-07-18 13:05:00,70.05,70.12,70.05,70.08,10500.0,44.1016,44.1456,44.1016,44.1204,10500.0
2014-07-18 13:10:00,70.08,70.12,70.08,70.08,8800.0,44.1204,44.1456,44.1204,44.1204,8800.0
2014-07-18 13:15:00,70.08,70.14,70.08,70.11,7900.0,44.1204,44.1582,44.1204,44.1393,7900.0
2014-07-18 13:20:00,70.11,70.17,70.11,70.14,10300.0,44.1393,44.1771,44.1393,44.1582,10300.0
2014-07-18 13:25:00,70.13,70.15,70.11,70.11,5200.0,44.1519,44.1645,44.1393,44.1393,5200.0
2014-07-18 13:30:00,70.1,70.1,70.06,70.09,6100.0,44.133,44.133,44.1078,44.1267,6100.0
2014-07-18 13:35:00,70.09,70.3,70.06,70.12,80700.0,44.1267,44.2589,44.1078,44.1456,80700.0
2014-07-18 13:40:00,70.13,70.19,70.08,70.08,47300.0,44.1519,44.1897,44.1204,44.1204,47300.0
2014-07-18 13:45:00,70.07,70.1,70.03,70.1,32900.0,44.1141,44.133,44.089,44.133,32900.0
2014-07-18 13:50:00,70.09,70.16,70.09,70.15,8700.0,44.1267,44.1708,44.1267,44.1645,8700.0
2014-07-18 13:55:00,70.15,70.16,70.13,70.14,9600.0,44.1645,44.1708,44.1519,44.1582,9600.0
2014-07-18 14:00:00,70.14,70.15,70.13,70.14,10100.0,44.1582,44.1645,44.1519,44.1582,10100.0
2014-07-18 14:05:00,70.14,70.15,70.11,70.12,11400.0,44.1582,44.1645,44.1393,44.1456,11400.0
2014-07-18 14:10:00,70.12,70.13,70.09,70.13,12900.0,44.1456,44.1519,44.1267,44.1519,12900.0
2014-07-18 14:15:00,70.11,70.12,70.08,70.09,11400.0,44.1393,44.1456,44.1204,44.1267,11400.0
2014-07-18 14:20:00,70.08,70.12,70.08,70.1,13300.0,44.1204,44.1456,44.1204,44.133,13300.0
2014-07-18 14:25:00,70.08,70.1,70.08,70.09,8200.0,44.1204,44.133,44.1204,44.1267,8200.0
2014-07-18 14:30:00,70.09,70.1,70.05,70.1,11200.0,44.1267,44.133,44.1016,44.133,11200.0
2014-07-18 14:35:00,70.09,70.09,70.07,70.07,9600.0,44.1267,44.1267,44.1141,44.1141,9600.0
2014-07-18 14:40:00,70.07,70.08,70.07,70.08,8000.0,44.1141,44.1204,44.1141,44.1204,8000.0
2014-07-18 14:45:00,70.08,70.08,70.06,70.08,12700.0,44.1204,44.1204,44.1078,44.1204,12700.0
2014-07-18 14:50:00,70.07,70.1,70.06,70.1,17700.0,44.1141,44.133,44.1078,44.133,17700.0
2014-07-18 14:55:00,70.1,70.11,70.07,70.07,27000.0,44.133,44.1393,44.1141,44.1141,27000.0
2014-07-18 15:00:00,70.07,70.1,70.07,70.1,10700.0,44.1141,44.133,44.1141,44.133,10700.0
2014-07-18 15:05:00,70.1,70.12,70.09,70.12,20700.0,44.133,44.1456,44.1267,44.1456,20700.0
2014-07-18 15:10:00,70.13,70.14,70.1,70.14,10200.0,44.1519,44.1582,44.133,44.1582,10200.0
2014-07-18 15:15:00,70.14,70.17,70.13,70.17,21700.0,44.1582,44.1771,44.1519,44.1771,21700.0
2014-07-18 15:20:00,70.17,70.18,70.16,70.17,10700.0,44.1771,44.1834,44.1708,44.1771,10700.0
2014-07-18 15:25:00,70.17,70.17,70.16,70.17,12600.0,44.1771,44.1771,44.1708,44.1771,12600.0
2014-07-18 15:30:00,70.17,70.2,70.17,70.2,19400.0,44.1771,44.196,44.1771,44.196,19400.0
2014-07-18 15:35:00,70.2,70.2,70.15,70.15,32900.0,44.196,44.196,44.1645,44.1645,32900.0
2014-07-18 15:40:00,70.15,70.16,70.13,70.13,45700.0,44.1645,44.1708,44.1519,44.1519,45700.0
2014-07-18 15:45:00,70.14,70.17,70.14,70.14,86700.0,44.1582,44.1771,44.1582,44.1582,86700.0
2014-07-18 15:50:00,70.15,70.16,70.13,70.15,67300.0,44.1645,44.1708,44.1519,44.1645,67300.0
2014-07-18 15:55:00,70.15,70.17,70.12,70.16,191400.0,44.1645,44.1771,44.1456,44.1708,191400.0
2014-07-21 09:30:00,69.76,69.88,69.76,69.82,24500.0,43.919,43.9945,43.919,43.9567,24500.0
2014-07-21 09:35:00,69.88,69.99,69.84,69.99,18000.0,43.9945,44.0638,43.9693,44.0638,18000.0
2014-07-21 09:40:00,69.99,69.99,69.89,69.92,19500.0,44.0638,44.0638,44.0008,44.0197,19500.0
2014-07-21 09:45:00,69.93,70.0,69.91,69.95,13000.0,44.026,44.0701,44.0134,44.0386,13000.0
2014-07-21 09:50:00,69.95,69.99,69.92,69.93,6000.0,44.0386,44.0638,44.0197,44.026,6000.0
2014-07-21 09:55:00,69.97,69.97,69.88,69.95,5900.0,44.0512,44.0512,43.9945,44.0386,5900.0
2014-07-21 10:00:00,69.96,70.0,69.89,69.96,8800.0,44.0449,44.0701,44.0008,44.0449,8800.0
2014-07-21 10:05:00,69.94,70.03,69.94,69.95,10900.0,44.0323,44.089,44.0323,44.0386,10900.0
2014-07-21 10:10:00,69.97,69.97,69.86,69.86,19200.0,44.0512,44.0512,43.9819,43.9819,19200.0
2014-07-21 10:15:00,69.88,69.97,69.86,69.91,9800.0,43.9945,44.0512,43.9819,44.0134,9800.0
2014-07-21 10:20:00,69.91,69.95,69.88,69.94,14700.0,44.0134,44.0386,43.9945,44.0323,14700.0
2014-07-21 10:25:00,69.96,70.01,69.93,69.93,14400.0,44.0449,44.0764,44.026,44.026,14400.0
2014-07-21 10:30:00,69.92,69.96,69.88,69.96,15800.0,44.0197,44.0449,43.9945,44.0449,15800.0
2014-07-21 10:35:00,69.96,69.99,69.89,69.98,9500.0,44.0449,44.0638,44.0008,44.0575,9500.0
2014-07-21 10:40:00,69.97,70.0,69.92,69.95,10500.0,44.0512,44.0701,44.0197,44.0386,10500.0
2014-07-21 10:45:00,69.92,69.96,69.85,69.93,14500.0,44.0197,44.0449,43.9756,44.026,14500.0
2014-07-21 10:50:00,69.93,69.98,69.89,69.93,11900.0,44.026,44.0575,44.0008,44.026,11900.0
2014-07-21 10:55:00,69.93,69.93,69.87,69.87,10300.0,44.026,44.026,43.9882,43.9882,10300.0
2014-07-21 11:00:00,69.86,69.87,69.81,69.83,11200.0,43.9819,43.9882,43.9505,43.963,11200.0
2014-07-21 11:05:00,69.84,69.84,69.81,69.82,8200.0,43.9693,43.9693,43.9505,43.9567,8200.0
2014-07-21 11:10:00,69.83,69.87,69.81,69.82,12000.0,43.963,43.9882,43.9505,43.9567,12000.0
2014-07-21 11:15:00,69.81,69.82,69.73,69.78,17000.0,43.9505,43.9567,43.9001,43.9316,17000.0
2014-07-21 11:20:00,69.79,69.86,69.77,69.86,13900.0,43.9379,43.9819,43.9253,43.9819,13900.0
2014-07-21 11:25:00,69.85,69.87,69.83,69.86,5400.0,43.9756,43.9882,43.963,43.9819,5400.0
2014-07-21 11:30:00,69.86,69.87,69.82,69.86,9100.0,43.9819,43.9882,43.9567,43.9819,9100.0
2014-07-21 11:35:00,69.85,69.86,69.82,69.85,12800.0,43.9756,43.9819,43.9567,43.9756,12800.0
2014-07-21 11:40:00,69.85,69.87,69.83,69.84,10800.0,43.9756,43.9882,43.963,43.9693,10800.0
2014-07-21 11:45:00,69.84,69.87,69.82,69.87,15400.0,43.9693,43.9882,43.9567,43.9882,15400.0
2014-07-21 11:50:00,69.87,69.95,69.85,69.95,10300.0,43.9882,44.0386,43.9756,44.0386,10300.0
2014-07-21 11:55:00,69.94,69.98,69.92,69.98,9900.0,44.0323,44.0575,44.0197,44.0575,9900.0
2014-07-21 12:00:00,69.98,69.98,69.94,69.94,6000.0,44.0575,44.0575,44.0323,44.0323,6000.0
2014-07-21 12:05:00,69.94,69.96,69.91,69.91,13500.0,44.0323,44.0449,44.0134,44.0134,13500.0
2014-07-21 12:10:00,69.92,69.98,69.91,69.97,9300.0,44.0197,44.0575,44.0134,44.0512,9300.0
2014-07-21 12:15:00,69.97,69.98,69.95,69.97,4700.0,44.0512,44.0575,44.0386,44.0512,4700.0
2014-07-21 12:20:00,69.96,69.96,69.92,69.94,7800.0,44.0449,44.0449,44.0197,44.0323,7800.0
2014-07-21 12:25:00,69.93,69.98,69.91,69.91,20100.0,44.026,44.0575,44.0134,44.0134,20100.0
2014-07-21 12:30:00,69.9,69.91,69.88,69.89,5500.0,44.0071,44.0134,43.9945,44.0008,5500.0
2014-07-21 12:35:00,69.9,69.93,69.9,69.93,2500.0,44.0071,44.026,44.0071,44.026,2500.0
2014-07-21 12:40:00,69.93,69.97,69.91,69.97,8200.0,44.026,44.0512,44.0134,44.0512,8200.0
2014-07-21 12:45:00,69.96,69.98,69.92,69.98,21200.0,44.0449,44.0575,44.0197,44.0575,21200.0
2014-07-21 12:50:00,69.98,70.05,69.97,70.02,15000.0,44.0575,44.1016,44.0512,44.0827,15000.0
2014-07-21 12:55:00,70.03,70.08,70.01,70.07,8300.0,44.089,44.1204,44.0764,44.1141,8300.0
2014-07-21 13:00:00,70.07,70.08,70.04,70.04,6600.0,44.1141,44.1204,44.0953,44.0953,6600.0
2014-07-21 13:05:00,70.05,70.05,70.01,70.03,7000.0,44.1016,44.1016,44.0764,44.089,7000.0
2014-07-21 13:10:00,70.02,70.02,69.96,69.97,6600.0,44.0827,44.0827,44.0449,44.0512,6600.0
2014-07-21 13:15:00,69.95,69.98,69.94,69.96,13900.0,44.0386,44.0575,44.0323,44.0449,13900.0
2014-07-21 13:20:00,69.97,70.0,69.93,69.93,8100.0,44.0512,44.0701,44.026,44.026,8100.0
2014-07-21 13:25:00,69.93,69.95,69.92,69.95,7000.0,44.026,44.0386,44.0197,44.0386,7000.0
2014-07-21 13:30:00,69.95,69.97,69.94,69.97,9500.0,44.0386,44.0512,44.0323,44.0512,9500.0
2014-07-21 13:35:00,69.97,69.98,69.95,69.97,9700.0,44.0512,44.0575,44.0386,44.0512,9700.0
2014-07-21 13:40:00,69.96,70.01,69.95,70.01,9900.0,44.0449,44.0764,44.0386,44.0764,9900.0
2014-07-21 13:45:00,70.01,70.04,69.99,69.99,14500.0,44.0764,44.0953,44.0638,44.0638,14500.0
2014-07-21 13:50:00,69.99,69.99,69.95,69.97,9200.0,44.0638,44.0638,44.0386,44.0512,9200.0
2014-07-21 13:55:00,69.97,69.97,69.94,69.97,5500.0,44.0512,44.0512,44.0323,44.0512,5500.0
2014-07-21 14:00:00,69.96,69.99,69.95,69.98,13300.0,44.0449,44.0638,44.0386,44.0575,13300.0
2014-07-21 14:05:00,69.98,70.0,69.96,70.0,8100.0,44.0575,44.0701,44.0449,44.0701,8100.0
2014-07-21 14:10:00,69.99,70.07,69.99,70.07,9500.0,44.0638,44.1141,44.0638,44.1141,9500.0
2014-07-21 14:15:00,70.06,70.08,70.03,70.03,13000.0,44.1078,44.1204,44.089,44.089,13000.0
2014-07-21 14:20:00,70.03,70.04,70.01,70.03,9100.0,44.089,44.0953,44.0764,44.089,9100.0
2014-07-21 14:25:00,70.03,70.09,70.01,70.09,11500.0,44.089,44.1267,44.0764,44.1267,11500.0
2014-07-21 14:30:00,70.08,70.13,70.08,70.12,19600.0,44.1204,44.1519,44.1204,44.1456,19600.0
2014-07-21 14:35:00,70.13,70.2,70.13,70.18,14800.0,44.1519,44.196,44.1519,44.1834,14800.0
2014-07-21 14:40:00,70.17,70.18,70.17,70.18,8900.0,44.1771,44.1834,44.1771,44.1834,8900.0
2014-07-21 14:45:00,70.18,70.25,70.16,70.25,26000.0,44.1834,44.2275,44.1708,44.2275,26000.0
2014-07-21 14:50:00,70.24,70.25,70.21,70.22,17200.0,44.2212,44.2275,44.2023,44.2086,17200.0
2014-07-21 14:55:00,70.22,70.22,70.16,70.16,29900.0,44.2086,44.2086,44.1708,44.1708,29900.0
2014-07-21 15:00:00,70.17,70.23,70.15,70.22,27400.0,44.1771,44.2149,44.1645,44.2086,27400.0
2014-07-21 15:05:00,70.23,70.3,70.2,70.3,26500.0,44.2149,44.2589,44.196,44.2589,26500.0
2014-07-21 15:10:00,70.29,70.33,70.26,70.29,36500.0,44.2526,44.2778,44.2338,44.2526,36500.0
2014-07-21 15:15:00,70.3,70.3,70.23,70.24,23200.0,44.2589,44.2589,44.2149,44.2212,23200.0
2014-07-21 15:20:00,70.23,70.26,70.22,70.22,18800.0,44.2149,44.2338,44.2086,44.2086,18800.0
2014-07-21 15:25:00,70.23,70.24,70.19,70.19,32900.0,44.2149,44.2212,44.1897,44.1897,32900.0
2014-07-21 15:30:00,70.19,70.2,70.15,70.15,31200.0,44.1897,44.196,44.1645,44.1645,31200.0
2014-07-21 15:35:00,70.16,70.16,70.1,70.12,41500.0,44.1708,44.1708,44.133,44.1456,41500.0
2014-07-21 15:40:00,70.12,70.12,70.09,70.09,24600.0,44.1456,44.1456,44.1267,44.1267,24600.0
2014-07-21 15:45:00,70.1,70.11,70.07,70.07,30600.0,44.133,44.1393,44.1141,44.1141,30600.0
2014-07-21 15:50:00,70.08,70.11,70.04,70.05,53800.0,44.1204,44.1393,44.0953,44.1016,53800.0
2014-07-21 15:55:00,70.06,70.06,70.0,70.02,88100.0,44.1078,44.1078,44.0701,44.0827,88100.0
2014-07-22 09:30:00,70.34,70.35,70.12,70.18,19300.0,44.2841,44.2904,44.1456,44.1834,19300.0
2014-07-22 09:35:00,70.19,70.24,70.04,70.1,10600.0,44.1897,44.2212,44.0953,44.133,10600.0
2014-07-22 09:40:00,70.1,70.26,70.08,70.16,11200.0,44.133,44.2338,44.1204,44.1708,11200.0
2014-07-22 09:45:00,70.14,70.18,70.1,70.12,15600.0,44.1582,44.1834,44.133,44.1456,15600.0
2014-07-22 09:50:00,70.15,70.21,70.07,70.09,6000.0,44.1645,44.2023,44.1141,44.1267,6000.0
2014-07-22 09:55:00,70.1,70.14,70.09,70.1,11200.0,44.133,44.1582,44.1267,44.133,11200.0
2014-07-22 10:00:00,70.1,70.13,70.05,70.06,12800.0,44.133,44.1519,44.1016,44.1078,12800.0
2014-07-22 10:05:00,70.06,70.12,70.02,70.03,10300.0,44.1078,44.1456,44.0827,44.089,10300.0
2014-07-22 10:10:00,70.05,70.13,70.03,70.12,10200.0,44.1016,44.1519,44.089,44.1456,10200.0
2014-07-22 10:15:00,70.11,70.11,69.96,69.98,17700.0,44.1393,44.1393,44.0449,44.0575,17700.0
2014-07-22 10:20:00,69.96,69.98,69.87,69.89,12500.0,44.0449,44.0575,43.9882,44.0008,12500.0
2014-07-22 10:25:00,69.89,69.93,69.84,69.93,15100.0,44.0008,44.026,43.9693,44.026,15100.0
2014-07-22 10:30:00,69.96,70.0,69.89,70.0,9000.0,44.0449,44.0701,44.0008,44.0701,9000.0
2014-07-22 10:35:00,69.97,70.0,69.95,69.99,4400.0,44.0512,44.0701,44.0386,44.0638,4400.0
2014-07-22 10:40:00,69.98,70.06,69.98,70.06,7200.0,44.0575,44.1078,44.0575,44.1078,7200.0
2014-07-22 10:45:00,70.07,70.08,69.96,70.01,10500.0,44.1141,44.1204,44.0449,44.0764,10500.0
2014-07-22 10:50:00,70.01,70.02,69.96,70.02,4700.0,44.0764,44.0827,44.0449,44.0827,4700.0
2014-07-22 10:55:00,70.04,70.06,69.98,69.98,17500.0,44.0953,44.1078,44.0575,44.0575,17500.0
2014-07-22 11:00:00,69.98,70.01,69.97,70.0,15600.0,44.0575,44.0764,44.0512,44.0701,15600.0
2014-07-22 11:05:00,70.01,70.04,69.96,69.98,13600.0,44.0764,44.0953,44.0449,44.0575,13600.0
2014-07-22 11:10:00,69.98,70.02,69.98,70.01,8600.0,44.0575,44.0827,44.0575,44.0764,8600.0
2014-07-22 11:15:00,70.0,70.03,69.91,69.93,17600.0,44.0701,44.089,44.0134,44.026,17600.0
2014-07-22 11:20:00,69.92,70.0,69.91,69.98,9000.0,44.0197,44.0701,44.0134,44.0575,9000.0
2014-07-22 11:25:00,69.98,69.98,69.93,69.97,19100.0,44.0575,44.0575,44.026,44.0512,19100.0
2014-07-22 11:30:00,69.98,70.01,69.98,70.01,23000.0,44.0575,44.0764,44.0575,44.0764,23000.0
2014-07-22 11:35:00,70.01,70.02,69.98,70.02,41800.0,44.0764,44.0827,44.0575,44.0827,41800.0
2014-07-22 11:40:00,70.02,70.08,70.02,70.08,4600.0,44.0827,44.1204,44.0827,44.1204,4600.0
2014-07-22 11:45:00,70.07,70.09,70.06,70.08,5400.0,44.1141,44.1267,44.1078,44.1204,5400.0
2014-07-22 11:50:00,70.08,70.08,70.03,70.04,9000.0,44.1204,44.1204,44.089,44.0953,9000.0
2014-07-22 11:55:00,70.03,70.03,69.98,69.98,18100.0,44.089,44.089,44.0575,44.0575,18100.0
2014-07-22 12:00:00,69.99,69.99,69.94,69.97,23300.0,44.0638,44.0638,44.0323,44.0512,23300.0
2014-07-22 12:05:00,69.98,70.0,69.98,70.0,1800.0,44.0575,44.0701,44.0575,44.0701,1800.0
2014-07-22 12:10:00,70.0,70.02,69.99,70.0,13800.0,44.0701,44.0827,44.0638,44.0701,13800.0
2014-07-22 12:15:00,69.99,70.01,69.99,69.99,6600.0,44.0638,44.0764,44.0638,44.0638,6600.0
2014-07-22 12:20:00,70.0,70.01,69.99,70.0,2700.0,44.0701,44.0764,44.0638,44.0701,2700.0
2014-07-22 12:25:00,70.0,70.0,69.97,69.99,9100.0,44.0701,44.0701,44.0512,44.0638,9100.0
2014-07-22 12:30:00,69.98,69.99,69.95,69.96,37100.0,44.0575,44.0638,44.0386,44.0449,37100.0
2014-07-22 12:35:00,69.96,70.01,69.96,70.0,10400.0,44.0449,44.0764,44.0449,44.0701,10400.0
2014-07-22 12:40:00,70.0,70.0,69.98,69.98,9400.0,44.0701,44.0701,44.0575,44.0575,9400.0
2014-07-22 12:45:00,69.98,69.99,69.94,69.95,29100.0,44.0575,44.0638,44.0323,44.0386,29100.0
2014-07-22 12:50:00,69.95,69.96,69.91,69.93,27500.0,44.0386,44.0449,44.0134,44.026,27500.0
2014-07-22 12:55:00,69.93,69.93,69.9,69.91,16400.0,44.026,44.026,44.0071,44.0134,16400.0
2014-07-22 13:00:00,69.92,69.95,69.92,69.92,7600.0,44.0197,44.0386,44.0197,44.0197,7600.0
2014-07-22 13:05:00,69.92,69.93,69.92,69.93,1600.0,44.0197,44.026,44.0197,44.026,1600.0
2014-07-22 13:10:00,69.92,69.94,69.9,69.91,9600.0,44.0197,44.0323,44.0071,44.0134,9600.0
2014-07-22 13:15:00,69.9,69.92,69.89,69.9,9400.0,44.0071,44.0197,44.0008,44.0071,9400.0
2014-07-22 13:20:00,69.89,69.9,69.85,69.86,6800.0,44.0008,44.0071,43.9756,43.9819,6800.0
2014-07-22 13:25:00,69.85,69.92,69.85,69.91,13500.0,43.9756,44.0197,43.9756,44.0134,13500.0
2014-07-22 13:30:00,69.91,69.91,69.88,69.88,4000.0,44.0134,44.0134,43.9945,43.9945,4000.0
2014-07-22 13:35:00,69.89,69.91,69.87,69.88,9400.0,44.0008,44.0134,43.9882,43.9945,9400.0
2014-07-22 13:40:00,69.87,69.88,69.85,69.86,6000.0,43.9882,43.9945,43.9756,43.9819,6000.0
2014-07-22 13:45:00,69.86,69.91,69.86,69.91,31000.0,43.9819,44.0134,43.9819,44.0134,31000.0
2014-07-22 13:50:00,69.92,69.97,69.92,69.97,5900.0,44.0197,44.0512,44.0197,44.0512,5900.0
2014-07-22 13:55:00,69.96,69.97,69.95,69.97,4500.0,44.0449,44.0512,44.0386,44.0512,4500.0
2014-07-22 14:00:00,69.96,70.01,69.96,70.01,4300.0,44.0449,44.0764,44.0449,44.0764,4300.0
2014-07-22 14:05:00,70.02,70.05,70.0,70.05,9800.0,44.0827,44.1016,44.0701,44.1016,9800.0
2014-07-22 14:10:00,70.06,70.07,70.02,70.03,11300.0,44.1078,44.1141,44.0827,44.089,11300.0
2014-07-22 14:15:00,70.03,70.04,69.99,70.0,13100.0,44.089,44.0953,44.0638,44.0701,13100.0
2014-07-22 14:20:00,70.01,70.03,70.0,70.0,11000.0,44.0764,44.089,44.0701,44.0701,11000.0
2014-07-22 14:25:00,70.0,70.0,69.98,69.99,6500.0,44.0701,44.0701,44.0575,44.0638,6500.0
2014-07-22 14:30:00,69.98,69.99,69.95,69.98,10500.0,44.0575,44.0638,44.0386,44.0575,10500.0
2014-07-22 14:35:00,69.99,70.0,69.97,69.98,5800.0,44.0638,44.0701,44.0512,44.0575,5800.0
2014-07-22 14:40:00,69.98,69.98,69.93,69.94,12600.0,44.0575,44.0575,44.026,44.0323,12600.0
2014-07-22 14:45:00,69.93,69.95,69.9,69.91,22000.0,44.026,44.0386,44.0071,44.0134,22000.0
2014-07-22 14:50:00,69.91,69.93,69.89,69.92,18500.0,44.0134,44.026,44.0008,44.0197,18500.0
2014-07-22 14:55:00,69.92,69.95,69.92,69.93,9100.0,44.0197,44.0386,44.0197,44.026,9100.0
2014-07-22 15:00:00,69.92,69.93,69.91,69.92,13500.0,44.0197,44.026,44.0134,44.0197,13500.0
2014-07-22 15:05:00,69.92,69.93,69.91,69.91,14500.0,44.0197,44.026,44.0134,44.0134,14500.0
2014-07-22 15:10:00,69.91,69.93,69.91,69.93,18500.0,44.0134,44.026,44.0134,44.026,18500.0
2014-07-22 15:15:00,69.92,69.95,69.92,69.94,13000.0,44.0197,44.0386,44.0197,44.0323,13000.0
2014-07-22 15:20:00,69.93,69.95,69.92,69.92,8600.0,44.026,44.0386,44.0197,44.0197,8600.0
2014-07-22 15:25:00,69.93,69.93,69.9,69.92,7800.0,44.026,44.026,44.0071,44.0197,7800.0
2014-07-22 15:30:00,69.92,69.95,69.91,69.92,13700.0,44.0197,44.0386,44.0134,44.0197,13700.0
2014-07-22 15:35:00,69.92,69.94,69.91,69.91,34800.0,44.0197,44.0323,44.0134,44.0134,34800.0
2014-07-22 15:40:00,69.92,69.92,69.89,69.92,47300.0,44.0197,44.0197,44.0008,44.0197,47300.0
2014-07-22 15:45:00,69.91,69.96,69.91,69.96,40500.0,44.0134,44.0449,44.0134,44.0449,40500.0
2014-07-22 15:50:00,69.95,70.0,69.94,69.95,87500.0,44.0386,44.0701,44.0323,44.0386,87500.0
2014-07-22 15:55:00,69.95,69.99,69.92,69.93,124000.0,44.0386,44.0638,44.0197,44.026,124000.0
2014-07-23 09:30:00,69.85,70.02,69.85,69.98,23400.0,43.9756,44.0827,43.9756,44.0575,23400.0
2014-07-23 09:35:00,70.03,70.13,69.94,70.08,12900.0,44.089,44.1519,44.0323,44.1204,12900.0
2014-07-23 09:40:00,70.07,70.1,69.97,69.98,11700.0,44.1141,44.133,44.0512,44.0575,11700.0
2014-07-23 09:45:00,69.94,70.0,69.88,69.9,36600.0,44.0323,44.0701,43.9945,44.0071,36600.0
2014-07-23 09:50:00,69.9,69.92,69.77,69.77,18400.0,44.0071,44.0197,43.9253,43.9253,18400.0
2014-07-23 09:55:00,69.79,69.88,69.76,69.8,9800.0,43.9379,43.9945,43.919,43.9442,9800.0
2014-07-23 10:00:00,69.81,69.9,69.78,69.85,7800.0,43.9505,44.0071,43.9316,43.9756,7800.0
2014-07-23 10:05:00,69.82,69.88,69.8,69.84,9300.0,43.9567,43.9945,43.9442,43.9693,9300.0
2014-07-23 10:10:00,69.86,69.86,69.73,69.73,9900.0,43.9819,43.9819,43.9001,43.9001,9900.0
2014-07-23 10:15:00,69.74,69.82,69.74,69.75,9400.0,43.9064,43.9567,43.9064,43.9127,9400.0
2014-07-23 10:20:00,69.74,69.79,69.68,69.7,9900.0,43.9064,43.9379,43.8686,43.8812,9900.0
2014-07-23 10:25:00,69.73,69.74,69.7,69.73,4100.0,43.9001,43.9064,43.8812,43.9001,4100.0
2014-07-23 10:30:00,69.75,69.76,69.72,69.76,7000.0,43.9127,43.919,43.8938,43.919,7000.0
2014-07-23 10:35:00,69.75,69.79,69.72,69.72,5100.0,43.9127,43.9379,43.8938,43.8938,5100.0
2014-07-23 10:40:00,69.72,69.77,69.69,69.69,24500.0,43.8938,43.9253,43.8749,43.8749,24500.0
2014-07-23 10:45:00,69.7,69.74,69.7,69.73,12400.0,43.8812,43.9064,43.8812,43.9001,12400.0
2014-07-23 10:50:00,69.73,69.76,69.72,69.74,3100.0,43.9001,43.919,43.8938,43.9064,3100.0
2014-07-23 10:55:00,69.72,69.78,69.71,69.77,4400.0,43.8938,43.9316,43.8875,43.9253,4400.0
2014-07-23 11:00:00,69.77,69.78,69.72,69.73,7200.0,43.9253,43.9316,43.8938,43.9001,7200.0
2014-07-23 11:05:00,69.74,69.79,69.74,69.77,6500.0,43.9064,43.9379,43.9064,43.9253,6500.0
2014-07-23 11:10:00,69.77,69.81,69.77,69.8,4500.0,43.9253,43.9505,43.9253,43.9442,4500.0
2014-07-23 11:15:00,69.8,69.86,69.8,69.86,6100.0,43.9442,43.9819,43.9442,43.9819,6100.0
2014-07-23 11:20:00,69.86,69.89,69.86,69.89,8300.0,43.9819,44.0008,43.9819,44.0008,8300.0
2014-07-23 11:25:00,69.88,69.94,69.88,69.89,6800.0,43.9945,44.0323,43.9945,44.0008,6800.0
2014-07-23 11:30:00,69.9,69.9,69.87,69.89,5300.0,44.0071,44.0071,43.9882,44.0008,5300.0
2014-07-23 11:35:00,69.89,69.91,69.88,69.91,5200.0,44.0008,44.0134,43.9945,44.0134,5200.0
2014-07-23 11:40:00,69.9,69.94,69.9,69.94,2200.0,44.0071,44.0323,44.0071,44.0323,2200.0
2014-07-23 11:45:00,69.94,69.95,69.92,69.92,6200.0,44.0323,44.0386,44.0197,44.0197,6200.0
2014-07-23 11:50:00,69.92,69.93,69.9,69.91,4900.0,44.0197,44.026,44.0071,44.0134,4900.0
2014-07-23 11:55:00,69.92,69.96,69.92,69.95,12100.0,44.0197,44.0449,44.0197,44.0386,12100.0
2014-07-23 12:00:00,69.95,69.97,69.94,69.95,7800.0,44.0386,44.0512,44.0323,44.0386,7800.0
2014-07-23 12:05:00,69.96,69.96,69.92,69.92,7900.0,44.0449,44.0449,44.0197,44.0197,7900.0
2014-07-23 12:10:00,69.92,69.94,69.92,69.94,6600.0,44.0197,44.0323,44.0197,44.0323,6600.0
2014-07-23 12:15:00,69.93,69.94,69.89,69.89,15500.0,44.026,44.0323,44.0008,44.0008,15500.0
2014-07-23 12:20:00,69.89,69.89,69.87,69.87,3800.0,44.0008,44.0008,43.9882,43.9882,3800.0
2014-07-23 12:25:00,69.86,69.9,69.84,69.9,13300.0,43.9819,44.0071,43.9693,44.0071,13300.0
2014-07-23 12:30:00,69.9,69.94,69.88,69.91,15600.0,44.0071,44.0323,43.9945,44.0134,15600.0
2014-07-23 12:35:00,69.91,69.91,69.83,69.83,6500.0,44.0134,44.0134,43.963,43.963,6500.0
2014-07-23 12:40:00,69.83,69.85,69.82,69.84,5700.0,43.963,43.9756,43.9567,43.9693,5700.0
2014-07-23 12:45:00,69.85,69.89,69.85,69.86,6900.0,43.9756,44.0008,43.9756,43.9819,6900.0
2014-07-23 12:50:00,69.87,69.89,69.86,69.89,5800.0,43.9882,44.0008,43.9819,44.0008,5800.0
2014-07-23 12:55:00,69.89,69.9,69.86,69.87,6400.0,44.0008,44.0071,43.9819,43.9882,6400.0
2014-07-23 13:00:00,69.87,69.91,69.87,69.91,3700.0,43.9882,44.0134,43.9882,44.0134,3700.0
2014-07-23 13:05:00,69.9,69.91,69.9,69.9,5500.0,44.0071,44.0134,44.0071,44.0071,5500.0
2014-07-23 13:10:00,69.89,69.91,69.89,69.91,16900.0,44.0008,44.0134,44.0008,44.0134,16900.0
2014-07-23 13:15:00,69.91,69.91,69.9,69.9,7400.0,44.0134,44.0134,44.0071,44.0071,7400.0
2014-07-23 13:20:00,69.89,69.92,69.89,69.91,9300.0,44.0008,44.0197,44.0008,44.0134,9300.0
2014-07-23 13:25:00,69.92,70.0,69.92,69.96,9800.0,44.0197,44.0701,44.0197,44.0449,9800.0
2014-07-23 13:30:00,69.97,70.01,69.94,69.98,19100.0,44.0512,44.0764,44.0323,44.0575,19100.0
2014-07-23 13:35:00,69.99,70.03,69.98,70.02,7700.0,44.0638,44.089,44.0575,44.0827,7700.0
2014-07-23 13:40:00,70.03,70.08,70.03,70.06,11700.0,44.089,44.1204,44.089,44.1078,11700.0
2014-07-23 13:45:00,70.06,70.11,70.05,70.11,11200.0,44.1078,44.1393,44.1016,44.1393,11200.0
2014-07-23 13:50:00,70.12,70.13,70.09,70.12,11100.0,44.1456,44.1519,44.1267,44.1456,11100.0
2014-07-23 13:55:00,70.13,70.14,70.12,70.13,5900.0,44.1519,44.1582,44.1456,44.1519,5900.0
2014-07-23 14:00:00,70.13,70.15,70.12,70.15,8100.0,44.1519,44.1645,44.1456,44.1645,8100.0
2014-07-23 14:05:00,70.15,70.18,70.15,70.15,13100.0,44.1645,44.1834,44.1645,44.1645,13100.0
2014-07-23 14:10:00,70.16,70.18,70.15,70.18,10800.0,44.1708,44.1834,44.1645,44.1834,10800.0
2014-07-23 14:15:00,70.18,70.18,70.14,70.14,12300.0,44.1834,44.1834,44.1582,44.1582,12300.0
2014-07-23 14:20:00,70.15,70.16,70.14,70.15,18800.0,44.1645,44.1708,44.1582,44.1645,18800.0
2014-07-23 14:25:00,70.15,70.17,70.12,70.13,10800.0,44.1645,44.1771,44.1456,44.1519,10800.0
2014-07-23 14:30:00,70.13,70.17,70.13,70.15,12100.0,44.1519,44.1771,44.1519,44.1645,12100.0
2014-07-23 14:35:00,70.16,70.16,70.13,70.14,8600.0,44.1708,44.1708,44.1519,44.1582,8600.0
2014-07-23 14:40:00,70.15,70.16,70.14,70.16,9800.0,44.1645,44.1708,44.1582,44.1708,9800.0
2014-07-23 14:45:00,70.16,70.18,70.15,70.18,15800.0,44.1708,44.1834,44.1645,44.1834,15800.0
2014-07-23 14:50:00,70.18,70.18,70.16,70.17,16100.0,44.1834,44.1834,44.1708,44.1771,16100.0
2014-07-23 14:55:00,70.18,70.18,70.15,70.15,16600.0,44.1834,44.1834,44.1645,44.1645,16600.0
2014-07-23 15:00:00,70.16,70.17,70.15,70.16,14700.0,44.1708,44.1771,44.1645,44.1708,14700.0
2014-07-23 15:05:00,70.16,70.16,70.15,70.16,9500.0,44.1708,44.1708,44.1645,44.1708,9500.0
2014-07-23 15:10:00,70.16,70.2,70.16,70.2,13000.0,44.1708,44.196,44.1708,44.196,13000.0
2014-07-23 15:15:00,70.2,70.22,70.19,70.21,21100.0,44.196,44.2086,44.1897,44.2023,21100.0
2014-07-23 15:20:00,70.22,70.26,70.22,70.24,18300.0,44.2086,44.2338,44.2086,44.2212,18300.0
2014-07-23 15:25:00,70.25,70.25,70.24,70.24,13300.0,44.2275,44.2275,44.2212,44.2212,13300.0
2014-07-23 15:30:00,70.25,70.25,70.23,70.23,16300.0,44.2275,44.2275,44.2149,44.2149,16300.0
2014-07-23 15:35:00,70.24,70.28,70.23,70.28,26000.0,44.2212,44.2464,44.2149,44.2464,26000.0
2014-07-23 15:40:00,70.28,70.29,70.28,70.28,22600.0,44.2464,44.2526,44.2464,44.2464,22600.0
2014-07-23 15:45:00,70.28,70.29,70.25,70.29,39000.0,44.2464,44.2526,44.2275,44.2526,39000.0
2014-07-23 15:50:00,70.29,70.29,70.27,70.27,54900.0,44.2526,44.2526,44.2401,44.2401,54900.0
2014-07-23 15:55:00,70.26,70.27,70.21,70.22,100500.0,44.2338,44.2401,44.2023,44.2086,100500.0
2014-07-24 09:30:00,69.78,70.34,69.78,70.04,31300.0,43.9316,44.2841,43.9316,44.0953,31300.0
2014-07-24 09:35:00,70.04,70.2,69.97,69.98,19000.0,44.0953,44.196,44.0512,44.0575,19000.0
2014-07-24 09:40:00,69.92,70.14,69.84,70.14,16400.0,44.0197,44.1582,43.9693,44.1582,16400.0
2014-07-24 09:45:00,70.12,70.28,70.11,70.21,39000.0,44.1456,44.2464,44.1393,44.2023,39000.0
2014-07-24 09:50:00,70.17,70.34,70.17,70.2,32100.0,44.1771,44.2841,44.1771,44.196,32100.0
2014-07-24 09:55:00,70.23,70.23,70.0,70.04,17100.0,44.2149,44.2149,44.0701,44.0953,17100.0
2014-07-24 10:00:00,70.0,70.14,69.99,70.14,18600.0,44.0701,44.1582,44.0638,44.1582,18600.0
2014-07-24 10:05:00,70.14,70.17,70.12,70.14,9300.0,44.1582,44.1771,44.1456,44.1582,9300.0
2014-07-24 10:10:00,70.14,70.18,70.11,70.18,13400.0,44.1582,44.1834,44.1393,44.1834,13400.0
2014-07-24 10:15:00,70.16,70.21,70.11,70.21,10500.0,44.1708,44.2023,44.1393,44.2023,10500.0
2014-07-24 10:20:00,70.2,70.23,70.2,70.23,8900.0,44.196,44.2149,44.196,44.2149,8900.0
2014-07-24 10:25:00,70.24,70.33,70.24,70.29,9400.0,44.2212,44.2778,44.2212,44.2526,9400.0
2014-07-24 10:30:00,70.29,70.44,70.29,70.36,15800.0,44.2526,44.3471,44.2526,44.2967,15800.0
2014-07-24 10:35:00,70.35,70.44,70.33,70.43,8200.0,44.2904,44.3471,44.2778,44.3408,8200.0
2014-07-24 10:40:00,70.42,70.51,70.41,70.5,11300.0,44.3345,44.3912,44.3282,44.3849,11300.0
2014-07-24 10:45:00,70.49,70.57,70.49,70.55,11700.0,44.3786,44.4289,44.3786,44.4163,11700.0
2014-07-24 10:50:00,70.55,70.58,70.54,70.56,13100.0,44.4163,44.4352,44.41,44.4226,13100.0
2014-07-24 10:55:00,70.56,70.56,70.49,70.49,6300.0,44.4226,44.4226,44.3786,44.3786,6300.0
2014-07-24 11:00:00,70.49,70.49,70.45,70.46,8900.0,44.3786,44.3786,44.3534,44.3597,8900.0
2014-07-24 11:05:00,70.47,70.49,70.43,70.43,9700.0,44.366,44.3786,44.3408,44.3408,9700.0
2014-07-24 11:10:00,70.42,70.5,70.42,70.5,11100.0,44.3345,44.3849,44.3345,44.3849,11100.0
2014-07-24 11:15:00,70.48,70.6,70.48,70.57,10700.0,44.3723,44.4478,44.3723,44.4289,10700.0
2014-07-24 11:20:00,70.55,70.59,70.54,70.54,7000.0,44.4163,44.4415,44.41,44.41,7000.0
2014-07-24 11:25:00,70.55,70.57,70.52,70.52,6100.0,44.4163,44.4289,44.3974,44.3974,6100.0
2014-07-24 11:30:00,70.5,70.52,70.48,70.48,6600.0,44.3849,44.3974,44.3723,44.3723,6600.0
2014-07-24 11:35:00,70.48,70.5,70.42,70.42,9400.0,44.3723,44.3849,44.3345,44.3345,9400.0
2014-07-24 11:40:00,70.43,70.43,70.37,70.39,5300.0,44.3408,44.3408,44.303,44.3156,5300.0
2014-07-24 11:45:00,70.38,70.42,70.38,70.39,6500.0,44.3093,44.3345,44.3093,44.3156,6500.0
2014-07-24 11:50:00,70.38,70.4,70.37,70.4,9100.0,44.3093,44.3219,44.303,44.3219,9100.0
2014-07-24 11:55:00,70.38,70.4,70.35,70.36,6500.0,44.3093,44.3219,44.2904,44.2967,6500.0
2014-07-24 12:00:00,70.36,70.36,70.29,70.29,6200.0,44.2967,44.2967,44.2526,44.2526,6200.0
2014-07-24 12:05:00,70.28,70.31,70.28,70.31,7900.0,44.2464,44.2652,44.2464,44.2652,7900.0
2014-07-24 12:10:00,70.31,70.31,70.23,70.25,8300.0,44.2652,44.2652,44.2149,44.2275,8300.0
2014-07-24 12:15:00,70.24,70.29,70.24,70.28,5700.0,44.2212,44.2526,44.2212,44.2464,5700.0
2014-07-24 12:20:00,70.29,70.31,70.29,70.3,7400.0,44.2526,44.2652,44.2526,44.2589,7400.0
2014-07-24 12:25:00,70.29,70.33,70.29,70.31,7800.0,44.2526,44.2778,44.2526,44.2652,7800.0
2014-07-24 12:30:00,70.3,70.31,70.27,70.28,7100.0,44.2589,44.2652,44.2401,44.2464,7100.0
2014-07-24 12:35:00,70.27,70.27,70.24,70.26,5400.0,44.2401,44.2401,44.2212,44.2338,5400.0
2014-07-24 12:40:00,70.26,70.28,70.23,70.25,5500.0,44.2338,44.2464,44.2149,44.2275,5500.0
2014-07-24 12:45:00,70.24,70.26,70.22,70.25,4900.0,44.2212,44.2338,44.2086,44.2275,4900.0
2014-07-24 12:50:00,70.25,70.26,70.24,70.26,4400.0,44.2275,44.2338,44.2212,44.2338,4400.0
2014-07-24 12:55:00,70.25,70.27,70.24,70.24,7400.0,44.2275,44.2401,44.2212,44.2212,7400.0
2014-07-24 13:00:00,70.24,70.24,70.22,70.22,2900.0,44.2212,44.2212,44.2086,44.2086,2900.0
2014-07-24 13:05:00,70.21,70.29,70.2,70.29,9700.0,44.2023,44.2526,44.196,44.2526,9700.0
2014-07-24 13:10:00,70.27,70.29,70.25,70.25,6000.0,44.2401,44.2526,44.2275,44.2275,6000.0
2014-07-24 13:15:00,70.25,70.27,70.24,70.26,5600.0,44.2275,44.2401,44.2212,44.2338,5600.0
2014-07-24 13:20:00,70.26,70.29,70.25,70.27,7900.0,44.2338,44.2526,44.2275,44.2401,7900.0
2014-07-24 13:25:00,70.27,70.32,70.25,70.3,9500.0,44.2401,44.2715,44.2275,44.2589,9500.0
2014-07-24 13:30:00,70.3,70.31,70.27,70.29,6900.0,44.2589,44.2652,44.2401,44.2526,6900.0
2014-07-24 13:35:00,70.29,70.29,70.25,70.27,4500.0,44.2526,44.2526,44.2275,44.2401,4500.0
2014-07-24 13:40:00,70.26,70.28,70.25,70.25,3300.0,44.2338,44.2464,44.2275,44.2275,3300.0
2014-07-24 13:45:00,70.25,70.25,70.22,70.24,5200.0,44.2275,44.2275,44.2086,44.2212,5200.0
2014-07-24 13:50:00,70.24,70.28,70.24,70.27,7200.0,44.2212,44.2464,44.2212,44.2401,7200.0
2014-07-24 13:55:00,70.26,70.3,70.26,70.3,7100.0,44.2338,44.2589,44.2338,44.2589,7100.0
2014-07-24 14:00:00,70.3,70.33,70.29,70.32,6200.0,44.2589,44.2778,44.2526,44.2715,6200.0
2014-07-24 14:05:00,70.33,70.34,70.31,70.34,6200.0,44.2778,44.2841,44.2652,44.2841,6200.0
2014-07-24 14:10:00,70.33,70.33,70.27,70.27,10900.0,44.2778,44.2778,44.2401,44.2401,10900.0
2014-07-24 14:15:00,70.26,70.31,70.25,70.29,8400.0,44.2338,44.2652,44.2275,44.2526,8400.0
2014-07-24 14:20:00,70.3,70.32,70.28,70.32,4300.0,44.2589,44.2715,44.2464,44.2715,4300.0
2014-07-24 14:25:00,70.31,70.32,70.31,70.32,3400.0,44.2652,44.2715,44.2652,44.2715,3400.0
2014-07-24 14:30:00,70.32,70.33,70.29,70.29,4600.0,44.2715,44.2778,44.2526,44.2526,4600.0
2014-07-24 14:35:00,70.29,70.31,70.28,70.31,6500.0,44.2526,44.2652,44.2464,44.2652,6500.0
2014-07-24 14:40:00,70.3,70.33,70.3,70.3,11000.0,44.2589,44.2778,44.2589,44.2589,11000.0
2014-07-24 14:45:00,70.31,70.32,70.3,70.31,4400.0,44.2652,44.2715,44.2589,44.2652,4400.0
2014-07-24 14:50:00,70.3,70.3,70.28,70.29,5300.0,44.2589,44.2589,44.2464,44.2526,5300.0
2014-07-24 14:55:00,70.29,70.32,70.24,70.24,7100.0,44.2526,44.2715,44.2212,44.2212,7100.0
2014-07-24 15:00:00,70.24,70.24,70.22,70.24,5100.0,44.2212,44.2212,44.2086,44.2212,5100.0
2014-07-24 15:05:00,70.24,70.25,70.23,70.25,14000.0,44.2212,44.2275,44.2149,44.2275,14000.0
2014-07-24 15:10:00,70.25,70.29,70.25,70.28,7400.0,44.2275,44.2526,44.2275,44.2464,7400.0
2014-07-24 15:15:00,70.29,70.33,70.28,70.32,11200.0,44.2526,44.2778,44.2464,44.2715,11200.0
2014-07-24 15:20:00,70.32,70.32,70.3,70.3,10600.0,44.2715,44.2715,44.2589,44.2589,10600.0
2014-07-24 15:25:00,70.31,70.32,70.28,70.29,8300.0,44.2652,44.2715,44.2464,44.2526,8300.0
2014-07-24 15:30:00,70.28,70.32,70.28,70.31,16200.0,44.2464,44.2715,44.2464,44.2652,16200.0
2014-07-24 15:35:00,70.31,70.32,70.28,70.29,14900.0,44.2652,44.2715,44.2464,44.2526,14900.0
2014-07-24 15:40:00,70.3,70.33,70.29,70.31,21400.0,44.2589,44.2778,44.2526,44.2652,21400.0
2014-07-24 15:45:00,70.31,70.35,70.3,70.35,19800.0,44.2652,44.2904,44.2589,44.2904,19800.0
2014-07-24 15:50:00,70.35,70.35,70.32,70.32,35600.0,44.2904,44.2904,44.2715,44.2715,35600.0
2014-07-24 15:55:00,70.32,70.38,70.31,70.33,74100.0,44.2715,44.3093,44.2652,44.2778,74100.0
2014-07-25 09:30:00,70.68,70.68,70.34,70.39,38300.0,44.4982,44.4982,44.2841,44.3156,38300.0
2014-07-25 09:35:00,70.37,70.46,70.29,70.42,6300.0,44.303,44.3597,44.2526,44.3345,6300.0
2014-07-25 09:40:00,70.44,70.5,70.29,70.29,20100.0,44.3471,44.3849,44.2526,44.2526,20100.0
2014-07-25 09:45:00,70.24,70.33,70.24,70.28,5000.0,44.2212,44.2778,44.2212,44.2464,5000.0
2014-07-25 09:50:00,70.28,70.41,70.28,70.37,19600.0,44.2464,44.3282,44.2464,44.303,19600.0
2014-07-25 09:55:00,70.35,70.35,70.26,70.26,2700.0,44.2904,44.2904,44.2338,44.2338,2700.0
2014-07-25 10:00:00,70.28,70.31,70.18,70.19,9200.0,44.2464,44.2652,44.1834,44.1897,9200.0
2014-07-25 10:05:00,70.19,70.19,70.11,70.11,3300.0,44.1897,44.1897,44.1393,44.1393,3300.0
2014-07-25 10:10:00,70.11,70.22,70.11,70.19,9200.0,44.1393,44.2086,44.1393,44.1897,9200.0
2014-07-25 10:15:00,70.19,70.21,70.14,70.21,6300.0,44.1897,44.2023,44.1582,44.2023,6300.0
2014-07-25 10:20:00,70.21,70.39,70.2,70.39,19500.0,44.2023,44.3156,44.196,44.3156,19500.0
2014-07-25 10:25:00,70.39,70.4,70.25,70.26,10700.0,44.3156,44.3219,44.2275,44.2338,10700.0
2014-07-25 10:30:00,70.26,70.31,70.25,70.3,6600.0,44.2338,44.2652,44.2275,44.2589,6600.0
2014-07-25 10:35:00,70.29,70.31,70.26,70.3,5700.0,44.2526,44.2652,44.2338,44.2589,5700.0
2014-07-25 10:40:00,70.3,70.36,70.29,70.36,6600.0,44.2589,44.2967,44.2526,44.2967,6600.0
2014-07-25 10:45:00,70.35,70.35,70.26,70.34,8500.0,44.2904,44.2904,44.2338,44.2841,8500.0
2014-07-25 10:50:00,70.35,70.39,70.31,70.38,8000.0,44.2904,44.3156,44.2652,44.3093,8000.0
2014-07-25 10:55:00,70.38,70.38,70.32,70.34,10100.0,44.3093,44.3093,44.2715,44.2841,10100.0
2014-07-25 11:00:00,70.35,70.35,70.22,70.28,10000.0,44.2904,44.2904,44.2086,44.2464,10000.0
2014-07-25 11:05:00,70.29,70.32,70.27,70.3,6100.0,44.2526,44.2715,44.2401,44.2589,6100.0
2014-07-25 11:10:00,70.28,70.28,70.23,70.23,3000.0,44.2464,44.2464,44.2149,44.2149,3000.0
2014-07-25 11:15:00,70.22,70.26,70.16,70.18,14000.0,44.2086,44.2338,44.1708,44.1834,14000.0
2014-07-25 11:20:00,70.18,70.18,70.14,70.15,5800.0,44.1834,44.1834,44.1582,44.1645,5800.0
2014-07-25 11:25:00,70.15,70.18,70.14,70.17,8500.0,44.1645,44.1834,44.1582,44.1771,8500.0
2014-07-25 11:30:00,70.17,70.18,70.08,70.08,6000.0,44.1771,44.1834,44.1204,44.1204,6000.0
2014-07-25 11:35:00,70.09,70.11,70.08,70.11,3400.0,44.1267,44.1393,44.1204,44.1393,3400.0
2014-07-25 11:40:00,70.11,70.17,70.11,70.12,7400.0,44.1393,44.1771,44.1393,44.1456,7400.0
2014-07-25 11:45:00,70.12,70.15,70.09,70.15,6800.0,44.1456,44.1645,44.1267,44.1645,6800.0
2014-07-25 11:50:00,70.16,70.2,70.16,70.19,4800.0,44.1708,44.196,44.1708,44.1897,4800.0
2014-07-25 11:55:00,70.19,70.19,70.1,70.11,5100.0,44.1897,44.1897,44.133,44.1393,5100.0
2014-07-25 12:00:00,70.1,70.16,70.09,70.15,7000.0,44.133,44.1708,44.1267,44.1645,7000.0
2014-07-25 12:05:00,70.15,70.17,70.12,70.16,3900.0,44.1645,44.1771,44.1456,44.1708,3900.0
2014-07-25 12:10:00,70.19,70.21,70.19,70.2,2500.0,44.1897,44.2023,44.1897,44.196,2500.0
2014-07-25 12:15:00,70.21,70.22,70.16,70.16,2800.0,44.2023,44.2086,44.1708,44.1708,2800.0
2014-07-25 12:20:00,70.18,70.18,70.15,70.15,1600.0,44.1834,44.1834,44.1645,44.1645,1600.0
2014-07-25 12:25:00,70.16,70.21,70.15,70.2,3700.0,44.1708,44.2023,44.1645,44.196,3700.0
2014-07-25 12:30:00,70.19,70.2,70.13,70.15,6300.0,44.1897,44.196,44.1519,44.1645,6300.0
2014-07-25 12:35:00,70.14,70.14,70.11,70.11,2100.0,44.1582,44.1582,44.1393,44.1393,2100.0
2014-07-25 12:40:00,70.1,70.11,70.09,70.09,4900.0,44.133,44.1393,44.1267,44.1267,4900.0
2014-07-25 12:45:00,70.09,70.12,70.09,70.12,2100.0,44.1267,44.1456,44.1267,44.1456,2100.0
2014-07-25 12:50:00,70.12,70.13,70.08,70.09,1900.0,44.1456,44.1519,44.1204,44.1267,1900.0
2014-07-25 12:55:00,70.07,70.12,70.06,70.11,10000.0,44.1141,44.1456,44.1078,44.1393,10000.0
2014-07-25 13:00:00,70.1,70.1,70.03,70.03,4200.0,44.133,44.133,44.089,44.089,4200.0
2014-07-25 13:05:00,70.01,70.03,69.98,70.03,9000.0,44.0764,44.089,44.0575,44.089,9000.0
2014-07-25 13:10:00,70.03,70.03,69.99,70.01,4200.0,44.089,44.089,44.0638,44.0764,4200.0
2014-07-25 13:15:00,70.01,70.02,69.98,69.98,6900.0,44.0764,44.0827,44.0575,44.0575,6900.0
2014-07-25 13:20:00,69.98,69.99,69.95,69.97,7300.0,44.0575,44.0638,44.0386,44.0512,7300.0
2014-07-25 13:25:00,69.97,69.97,69.94,69.94,1100.0,44.0512,44.0512,44.0323,44.0323,1100.0
2014-07-25 13:30:00,69.95,69.95,69.91,69.92,11100.0,44.0386,44.0386,44.0134,44.0197,11100.0
2014-07-25 13:35:00,69.91,69.92,69.91,69.92,3200.0,44.0134,44.0197,44.0134,44.0197,3200.0
2014-07-25 13:40:00,69.93,69.95,69.91,69.94,7400.0,44.026,44.0386,44.0134,44.0323,7400.0
2014-07-25 13:45:00,69.93,69.94,69.91,69.93,2500.0,44.026,44.0323,44.0134,44.026,2500.0
2014-07-25 13:50:00,69.92,69.95,69.92,69.92,9600.0,44.0197,44.0386,44.0197,44.0197,9600.0
2014-07-25 13:55:00,69.92,69.92,69.84,69.85,11000.0,44.0197,44.0197,43.9693,43.9756,11000.0
2014-07-25 14:00:00,69.85,69.86,69.83,69.86,3400.0,43.9756,43.9819,43.963,43.9819,3400.0
2014-07-25 14:05:00,69.87,69.92,69.87,69.91,10500.0,43.9882,44.0197,43.9882,44.0134,10500.0
2014-07-25 14:10:00,69.89,69.91,69.87,69.88,4100.0,44.0008,44.0134,43.9882,43.9945,4100.0
2014-07-25 14:15:00,69.88,69.94,69.88,69.92,5500.0,43.9945,44.0323,43.9945,44.0197,5500.0
2014-07-25 14:20:00,69.91,69.92,69.88,69.89,6700.0,44.0134,44.0197,43.9945,44.0008,6700.0
2014-07-25 14:25:00,69.89,69.92,69.88,69.92,6700.0,44.0008,44.0197,43.9945,44.0197,6700.0
2014-07-25 14:30:00,69.93,69.95,69.9,69.9,6300.0,44.026,44.0386,44.0071,44.0071,6300.0
2014-07-25 14:35:00,69.91,69.92,69.89,69.92,2000.0,44.0134,44.0197,44.0008,44.0197,2000.0
2014-07-25 14:40:00,69.92,69.95,69.92,69.95,2400.0,44.0197,44.0386,44.0197,44.0386,2400.0
2014-07-25 14:45:00,69.96,69.98,69.95,69.98,8300.0,44.0449,44.0575,44.0386,44.0575,8300.0
2014-07-25 14:50:00,69.98,69.98,69.93,69.95,5300.0,44.0575,44.0575,44.026,44.0386,5300.0
2014-07-25 14:55:00,69.94,69.94,69.89,69.93,16700.0,44.0323,44.0323,44.0008,44.026,16700.0
2014-07-25 15:00:00,69.93,69.93,69.89,69.91,6800.0,44.026,44.026,44.0008,44.0134,6800.0
2014-07-25 15:05:00,69.91,69.92,69.88,69.88,11700.0,44.0134,44.0197,43.9945,43.9945,11700.0
2014-07-25 15:10:00,69.88,69.89,69.86,69.87,9600.0,43.9945,44.0008,43.9819,43.9882,9600.0
2014-07-25 15:15:00,69.87,69.88,69.83,69.85,9700.0,43.9882,43.9945,43.963,43.9756,9700.0
2014-07-25 15:20:00,69.85,69.86,69.82,69.82,7500.0,43.9756,43.9819,43.9567,43.9567,7500.0
2014-07-25 15:25:00,69.81,69.85,69.81,69.83,14500.0,43.9505,43.9756,43.9505,43.963,14500.0
2014-07-25 15:30:00,69.83,69.84,69.76,69.78,12700.0,43.963,43.9693,43.919,43.9316,12700.0
2014-07-25 15:35:00,69.78,69.8,69.78,69.79,9900.0,43.9316,43.9442,43.9316,43.9379,9900.0
2014-07-25 15:40:00,69.79,69.82,69.78,69.79,24700.0,43.9379,43.9567,43.9316,43.9379,24700.0
2014-07-25 15:45:00,69.79,69.83,69.77,69.83,28000.0,43.9379,43.963,43.9253,43.963,28000.0
2014-07-25 15:50:00,69.83,69.84,69.8,69.84,34300.0,43.963,43.9693,43.9442,43.9693,34300.0
2014-07-25 15:55:00,69.83,69.89,69.82,69.88,79600.0,43.963,44.0008,43.9567,43.9945,79600.0
2014-07-28 09:30:00,69.75,69.99,69.75,69.99,20900.0,43.9127,44.0638,43.9127,44.0638,20900.0
2014-07-28 09:35:00,69.93,70.21,69.83,70.21,15100.0,44.026,44.2023,43.963,44.2023,15100.0
2014-07-28 09:40:00,70.19,70.19,70.05,70.09,7200.0,44.1897,44.1897,44.1016,44.1267,7200.0
2014-07-28 09:45:00,70.07,70.19,70.07,70.12,21900.0,44.1141,44.1897,44.1141,44.1456,21900.0
2014-07-28 09:50:00,70.16,70.19,70.01,70.19,49300.0,44.1708,44.1897,44.0764,44.1897,49300.0
2014-07-28 09:55:00,70.2,70.38,70.2,70.3,29700.0,44.196,44.3093,44.196,44.2589,29700.0
2014-07-28 10:00:00,70.29,70.31,70.13,70.25,41100.0,44.2526,44.2652,44.1519,44.2275,41100.0
2014-07-28 10:05:00,70.27,70.43,70.24,70.38,17600.0,44.2401,44.3408,44.2212,44.3093,17600.0
2014-07-28 10:10:00,70.38,70.4,70.3,70.37,15100.0,44.3093,44.3219,44.2589,44.303,15100.0
2014-07-28 10:15:00,70.38,70.45,70.28,70.44,21900.0,44.3093,44.3534,44.2464,44.3471,21900.0
2014-07-28 10:20:00,70.44,70.58,70.43,70.58,37800.0,44.3471,44.4352,44.3408,44.4352,37800.0
2014-07-28 10:25:00,70.57,70.67,70.56,70.66,45100.0,44.4289,44.4919,44.4226,44.4856,45100.0
2014-07-28 10:30:00,70.67,70.68,70.52,70.52,35800.0,44.4919,44.4982,44.3974,44.3974,35800.0
2014-07-28 10:35:00,70.51,70.56,70.48,70.52,45400.0,44.3912,44.4226,44.3723,44.3974,45400.0
2014-07-28 10:40:00,70.52,70.7,70.52,70.69,13400.0,44.3974,44.5108,44.3974,44.5045,13400.0
2014-07-28 10:45:00,70.69,70.74,70.64,70.72,30600.0,44.5045,44.536,44.473,44.5234,30600.0
2014-07-28 10:50:00,70.72,70.83,70.72,70.82,16900.0,44.5234,44.5926,44.5234,44.5863,16900.0
2014-07-28 10:55:00,70.82,70.84,70.79,70.8,13700.0,44.5863,44.5989,44.5674,44.5737,13700.0
2014-07-28 11:00:00,70.81,70.81,70.74,70.78,13500.0,44.58,44.58,44.536,44.5611,13500.0
2014-07-28 11:05:00,70.78,70.85,70.77,70.82,17600.0,44.5611,44.6052,44.5548,44.5863,17600.0
2014-07-28 11:10:00,70.81,70.81,70.71,70.73,15600.0,44.58,44.58,44.5171,44.5297,15600.0
2014-07-28 11:15:00,70.72,70.85,70.72,70.84,16500.0,44.5234,44.6052,44.5234,44.5989,16500.0
2014-07-28 11:20:00,70.83,71.0,70.83,70.93,48300.0,44.5926,44.6996,44.5926,44.6556,48300.0
2014-07-28 11:25:00,70.92,70.99,70.9,70.98,11800.0,44.6493,44.6933,44.6367,44.6871,11800.0
2014-07-28 11:30:00,70.99,71.04,70.97,71.01,25200.0,44.6933,44.7248,44.6808,44.7059,25200.0
2014-07-28 11:35:00,70.98,71.02,70.97,71.02,7100.0,44.6871,44.7122,44.6808,44.7122,7100.0
2014-07-28 11:40:00,71.03,71.06,71.02,71.03,19000.0,44.7185,44.7374,44.7122,44.7185,19000.0
2014-07-28 11:45:00,71.02,71.03,70.89,70.9,15400.0,44.7122,44.7185,44.6304,44.6367,15400.0
2014-07-28 11:50:00,70.89,70.91,70.81,70.84,27900.0,44.6304,44.643,44.58,44.5989,27900.0
2014-07-28 11:55:00,70.85,70.89,70.84,70.85,16200.0,44.6052,44.6304,44.5989,44.6052,16200.0
2014-07-28 12:00:00,70.86,70.86,70.68,70.68,13700.0,44.6115,44.6115,44.4982,44.4982,13700.0
2014-07-28 12:05:00,70.68,70.74,70.67,70.74,9600.0,44.4982,44.536,44.4919,44.536,9600.0
2014-07-28 12:10:00,70.74,70.79,70.67,70.67,10800.0,44.536,44.5674,44.4919,44.4919,10800.0
2014-07-28 12:15:00,70.67,70.67,70.63,70.63,2300.0,44.4919,44.4919,44.4667,44.4667,2300.0
2014-07-28 12:20:00,70.62,70.68,70.62,70.66,8100.0,44.4604,44.4982,44.4604,44.4856,8100.0
2014-07-28 12:25:00,70.67,70.68,70.66,70.66,3700.0,44.4919,44.4982,44.4856,44.4856,3700.0
2014-07-28 12:30:00,70.66,70.68,70.65,70.67,6600.0,44.4856,44.4982,44.4793,44.4919,6600.0
2014-07-28 12:35:00,70.68,70.68,70.65,70.66,4500.0,44.4982,44.4982,44.4793,44.4856,4500.0
2014-07-28 12:40:00,70.67,70.69,70.65,70.67,4500.0,44.4919,44.5045,44.4793,44.4919,4500.0
2014-07-28 12:45:00,70.67,70.7,70.66,70.66,5100.0,44.4919,44.5108,44.4856,44.4856,5100.0
2014-07-28 12:50:00,70.66,70.66,70.6,70.6,8700.0,44.4856,44.4856,44.4478,44.4478,8700.0
2014-07-28 12:55:00,70.6,70.68,70.6,70.67,9800.0,44.4478,44.4982,44.4478,44.4919,9800.0
2014-07-28 13:00:00,70.68,70.71,70.65,70.66,7800.0,44.4982,44.5171,44.4793,44.4856,7800.0
2014-07-28 13:05:00,70.65,70.7,70.64,70.67,12000.0,44.4793,44.5108,44.473,44.4919,12000.0
2014-07-28 13:10:00,70.67,70.73,70.67,70.68,7000.0,44.4919,44.5297,44.4919,44.4982,7000.0
2014-07-28 13:15:00,70.67,70.7,70.66,70.68,4300.0,44.4919,44.5108,44.4856,44.4982,4300.0
2014-07-28 13:20:00,70.68,70.71,70.67,70.71,6200.0,44.4982,44.5171,44.4919,44.5171,6200.0
2014-07-28 13:25:00,70.72,70.72,70.68,70.69,6500.0,44.5234,44.5234,44.4982,44.5045,6500.0
2014-07-28 13:30:00,70.68,70.72,70.66,70.71,15600.0,44.4982,44.5234,44.4856,44.5171,15600.0
2014-07-28 13:35:00,70.71,70.74,70.67,70.72,23900.0,44.5171,44.536,44.4919,44.5234,23900.0
2014-07-28 13:40:00,70.73,70.76,70.71,70.73,12600.0,44.5297,44.5485,44.5171,44.5297,12600.0
2014-07-28 13:45:00,70.73,70.76,70.72,70.74,5500.0,44.5297,44.5485,44.5234,44.536,5500.0
2014-07-28 13:50:00,70.73,70.74,70.7,70.7,5900.0,44.5297,44.536,44.5108,44.5108,5900.0
2014-07-28 13:55:00,70.7,70.72,70.69,70.71,13400.0,44.5108,44.5234,44.5045,44.5171,13400.0
2014-07-28 14:00:00,70.71,70.81,70.71,70.8,10600.0,44.5171,44.58,44.5171,44.5737,10600.0
2014-07-28 14:05:00,70.81,70.83,70.78,70.79,6900.0,44.58,44.5926,44.5611,44.5674,6900.0
2014-07-28 14:10:00,70.78,70.81,70.76,70.81,8300.0,44.5611,44.58,44.5485,44.58,8300.0
2014-07-28 14:15:00,70.81,70.82,70.75,70.77,13600.0,44.58,44.5863,44.5423,44.5548,13600.0
2014-07-28 14:20:00,70.77,70.77,70.75,70.75,4800.0,44.5548,44.5548,44.5423,44.5423,4800.0
2014-07-28 14:25:00,70.77,70.83,70.76,70.82,10300.0,44.5548,44.5926,44.5485,44.5863,10300.0
2014-07-28 14:30:00,70.82,70.83,70.79,70.79,13400.0,44.5863,44.5926,44.5674,44.5674,13400.0
2014-07-28 14:35:00,70.8,70.83,70.77,70.83,14300.0,44.5737,44.5926,44.5548,44.5926,14300.0
2014-07-28 14:40:00,70.82,70.83,70.79,70.79,11800.0,44.5863,44.5926,44.5674,44.5674,11800.0
2014-07-28 14:45:00,70.8,70.9,70.8,70.88,16300.0,44.5737,44.6367,44.5737,44.6241,16300.0
2014-07-28 14:50:00,70.89,70.93,70.88,70.93,10700.0,44.6304,44.6556,44.6241,44.6556,10700.0
2014-07-28 14:55:00,70.93,70.98,70.9,70.97,20300.0,44.6556,44.6871,44.6367,44.6808,20300.0
2014-07-28 15:00:00,70.97,70.98,70.94,70.96,16500.0,44.6808,44.6871,44.6619,44.6745,16500.0
2014-07-28 15:05:00,70.97,70.97,70.93,70.95,10000.0,44.6808,44.6808,44.6556,44.6682,10000.0
2014-07-28 15:10:00,70.94,70.97,70.92,70.94,19600.0,44.6619,44.6808,44.6493,44.6619,19600.0
2014-07-28 15:15:00,70.93,70.94,70.89,70.89,21700.0,44.6556,44.6619,44.6304,44.6304,21700.0
2014-07-28 15:20:00,70.9,70.92,70.89,70.92,11900.0,44.6367,44.6493,44.6304,44.6493,11900.0
2014-07-28 15:25:00,70.92,70.92,70.85,70.88,15200.0,44.6493,44.6493,44.6052,44.6241,15200.0
2014-07-28 15:30:00,70.87,70.94,70.87,70.9,18500.0,44.6178,44.6619,44.6178,44.6367,18500.0
2014-07-28 15:35:00,70.88,70.92,70.87,70.87,16200.0,44.6241,44.6493,44.6178,44.6178,16200.0
2014-07-28 15:40:00,70.87,70.91,70.86,70.87,22900.0,44.6178,44.643,44.6115,44.6178,22900.0
2014-07-28 15:45:00,70.88,70.91,70.86,70.86,39000.0,44.6241,44.643,44.6115,44.6115,39000.0
2014-07-28 15:50:00,70.86,70.86,70.81,70.83,58200.0,44.6115,44.6115,44.58,44.5926,58200.0
2014-07-28 15:55:00,70.83,70.87,70.82,70.87,99100.0,44.5926,44.6178,44.5863,44.6178,99100.0
2014-07-29 09:30:00,70.67,70.98,70.62,70.72,29100.0,44.4919,44.6871,44.4604,44.5234,29100.0
2014-07-29 09:35:00,70.76,70.86,70.5,70.53,10500.0,44.5485,44.6115,44.3849,44.4037,10500.0
2014-07-29 09:40:00,70.53,70.66,70.42,70.44,14600.0,44.4037,44.4856,44.3345,44.3471,14600.0
2014-07-29 09:45:00,70.42,70.45,70.21,70.43,37900.0,44.3345,44.3534,44.2023,44.3408,37900.0
2014-07-29 09:50:00,70.43,70.5,70.37,70.45,17500.0,44.3408,44.3849,44.303,44.3534,17500.0
2014-07-29 09:55:00,70.45,70.68,70.44,70.5,19000.0,44.3534,44.4982,44.3471,44.3849,19000.0
2014-07-29 10:00:00,70.54,70.57,70.45,70.47,14500.0,44.41,44.4289,44.3534,44.366,14500.0
2014-07-29 10:05:00,70.47,70.64,70.43,70.51,24600.0,44.366,44.473,44.3408,44.3912,24600.0
2014-07-29 10:10:00,70.53,70.6,70.48,70.55,26400.0,44.4037,44.4478,44.3723,44.4163,26400.0
2014-07-29 10:15:00,70.59,70.61,70.47,70.52,25800.0,44.4415,44.4541,44.366,44.3974,25800.0
2014-07-29 10:20:00,70.5,70.5,70.36,70.37,25600.0,44.3849,44.3849,44.2967,44.303,25600.0
2014-07-29 10:25:00,70.37,70.41,70.32,70.33,13700.0,44.303,44.3282,44.2715,44.2778,13700.0
2014-07-29 10:30:00,70.33,70.44,70.29,70.43,16900.0,44.2778,44.3471,44.2526,44.3408,16900.0
2014-07-29 10:35:00,70.42,70.43,70.28,70.29,67300.0,44.3345,44.3408,44.2464,44.2526,67300.0
2014-07-29 10:40:00,70.29,70.34,70.27,70.32,16200.0,44.2526,44.2841,44.2401,44.2715,16200.0
2014-07-29 10:45:00,70.32,70.32,70.24,70.24,17500.0,44.2715,44.2715,44.2212,44.2212,17500.0
2014-07-29 10:50:00,70.25,70.38,70.23,70.37,16700.0,44.2275,44.3093,44.2149,44.303,16700.0
2014-07-29 10:55:00,70.37,70.42,70.36,70.39,14500.0,44.303,44.3345,44.2967,44.3156,14500.0
2014-07-29 11:00:00,70.4,70.4,70.33,70.33,10400.0,44.3219,44.3219,44.2778,44.2778,10400.0
2014-07-29 11:05:00,70.31,70.32,70.26,70.29,13100.0,44.2652,44.2715,44.2338,44.2526,13100.0
2014-07-29 11:10:00,70.28,70.31,70.24,70.31,21200.0,44.2464,44.2652,44.2212,44.2652,21200.0
2014-07-29 11:15:00,70.3,70.32,70.24,70.24,10700.0,44.2589,44.2715,44.2212,44.2212,10700.0
2014-07-29 11:20:00,70.23,70.26,70.2,70.21,10200.0,44.2149,44.2338,44.196,44.2023,10200.0
2014-07-29 11:25:00,70.2,70.24,70.16,70.17,23800.0,44.196,44.2212,44.1708,44.1771,23800.0
2014-07-29 11:30:00,70.18,70.18,70.06,70.09,21500.0,44.1834,44.1834,44.1078,44.1267,21500.0
2014-07-29 11:35:00,70.09,70.11,70.05,70.05,21400.0,44.1267,44.1393,44.1016,44.1016,21400.0
2014-07-29 11:40:00,70.04,70.08,70.02,70.02,12600.0,44.0953,44.1204,44.0827,44.0827,12600.0
2014-07-29 11:45:00,70.04,70.05,69.95,69.95,10300.0,44.0953,44.1016,44.0386,44.0386,10300.0
2014-07-29 11:50:00,69.96,70.18,69.96,70.18,24000.0,44.0449,44.1834,44.0449,44.1834,24000.0
2014-07-29 11:55:00,70.19,70.21,70.16,70.16,31900.0,44.1897,44.2023,44.1708,44.1708,31900.0
2014-07-29 12:00:00,70.17,70.29,70.17,70.29,14700.0,44.1771,44.2526,44.1771,44.2526,14700.0
2014-07-29 12:05:00,70.28,70.35,70.27,70.32,11100.0,44.2464,44.2904,44.2401,44.2715,11100.0
2014-07-29 12:10:00,70.33,70.44,70.28,70.43,19500.0,44.2778,44.3471,44.2464,44.3408,19500.0
2014-07-29 12:15:00,70.44,70.44,70.3,70.31,23000.0,44.3471,44.3471,44.2589,44.2652,23000.0
2014-07-29 12:20:00,70.29,70.43,70.29,70.43,11900.0,44.2526,44.3408,44.2526,44.3408,11900.0
2014-07-29 12:25:00,70.43,70.54,70.43,70.5,33500.0,44.3408,44.41,44.3408,44.3849,33500.0
2014-07-29 12:30:00,70.5,70.53,70.5,70.51,11700.0,44.3849,44.4037,44.3849,44.3912,11700.0
2014-07-29 12:35:00,70.5,70.55,70.48,70.49,12500.0,44.3849,44.4163,44.3723,44.3786,12500.0
2014-07-29 12:40:00,70.48,70.49,70.44,70.46,19400.0,44.3723,44.3786,44.3471,44.3597,19400.0
2014-07-29 12:45:00,70.45,70.52,70.45,70.52,29200.0,44.3534,44.3974,44.3534,44.3974,29200.0
2014-07-29 12:50:00,70.52,70.55,70.51,70.55,7700.0,44.3974,44.4163,44.3912,44.4163,7700.0
2014-07-29 12:55:00,70.54,70.62,70.54,70.61,8300.0,44.41,44.4604,44.41,44.4541,8300.0
2014-07-29 13:00:00,70.6,70.61,70.52,70.54,30800.0,44.4478,44.4541,44.3974,44.41,30800.0
2014-07-29 13:05:00,70.53,70.57,70.52,70.55,14400.0,44.4037,44.4289,44.3974,44.4163,14400.0
2014-07-29 13:10:00,70.55,70.56,70.48,70.48,22100.0,44.4163,44.4226,44.3723,44.3723,22100.0
2014-07-29 13:15:00,70.48,70.48,70.44,70.46,13800.0,44.3723,44.3723,44.3471,44.3597,13800.0
2014-07-29 13:20:00,70.47,70.52,70.45,70.51,13700.0,44.366,44.3974,44.3534,44.3912,13700.0
2014-07-29 13:25:00,70.52,70.54,70.48,70.54,23200.0,44.3974,44.41,44.3723,44.41,23200.0
2014-07-29 13:30:00,70.54,70.54,70.46,70.48,12300.0,44.41,44.41,44.3597,44.3723,12300.0
2014-07-29 13:35:00,70.49,70.55,70.39,70.39,13700.0,44.3786,44.4163,44.3156,44.3156,13700.0
2014-07-29 13:40:00,70.39,70.44,70.39,70.44,10300.0,44.3156,44.3471,44.3156,44.3471,10300.0
2014-07-29 13:45:00,70.44,70.44,70.38,70.42,11100.0,44.3471,44.3471,44.3093,44.3345,11100.0
2014-07-29 13:50:00,70.42,70.44,70.39,70.44,11100.0,44.3345,44.3471,44.3156,44.3471,11100.0
2014-07-29 13:55:00,70.45,70.47,70.44,70.45,11300.0,44.3534,44.366,44.3471,44.3534,11300.0
2014-07-29 14:00:00,70.43,70.45,70.42,70.45,94900.0,44.3408,44.3534,44.3345,44.3534,94900.0
2014-07-29 14:05:00,70.45,70.46,70.41,70.42,14800.0,44.3534,44.3597,44.3282,44.3345,14800.0
2014-07-29 14:10:00,70.41,70.41,70.38,70.39,8100.0,44.3282,44.3282,44.3093,44.3156,8100.0
2014-07-29 14:15:00,70.39,70.47,70.39,70.42,17600.0,44.3156,44.366,44.3156,44.3345,17600.0
2014-07-29 14:20:00,70.42,70.43,70.37,70.4,11500.0,44.3345,44.3408,44.303,44.3219,11500.0
2014-07-29 14:25:00,70.39,70.4,70.33,70.36,13200.0,44.3156,44.3219,44.2778,44.2967,13200.0
2014-07-29 14:30:00,70.36,70.37,70.32,70.35,26300.0,44.2967,44.303,44.2715,44.2904,26300.0
2014-07-29 14:35:00,70.35,70.37,70.26,70.27,30300.0,44.2904,44.303,44.2338,44.2401,30300.0
2014-07-29 14:40:00,70.27,70.33,70.27,70.3,12700.0,44.2401,44.2778,44.2401,44.2589,12700.0
2014-07-29 14:45:00,70.3,70.32,70.25,70.27,19100.0,44.2589,44.2715,44.2275,44.2401,19100.0
2014-07-29 14:50:00,70.27,70.31,70.26,70.31,16000.0,44.2401,44.2652,44.2338,44.2652,16000.0
2014-07-29 14:55:00,70.31,70.31,70.25,70.25,11100.0,44.2652,44.2652,44.2275,44.2275,11100.0
2014-07-29 15:00:00,70.25,70.25,70.18,70.2,11100.0,44.2275,44.2275,44.1834,44.196,11100.0
2014-07-29 15:05:00,70.19,70.22,70.18,70.21,18000.0,44.1897,44.2086,44.1834,44.2023,18000.0
2014-07-29 15:10:00,70.21,70.21,70.16,70.2,21400.0,44.2023,44.2023,44.1708,44.196,21400.0
2014-07-29 15:15:00,70.2,70.22,70.18,70.22,28500.0,44.196,44.2086,44.1834,44.2086,28500.0
2014-07-29 15:20:00,70.21,70.21,70.14,70.17,20700.0,44.2023,44.2023,44.1582,44.1771,20700.0
2014-07-29 15:25:00,70.17,70.2,70.16,70.16,12100.0,44.1771,44.196,44.1708,44.1708,12100.0
2014-07-29 15:30:00,70.16,70.18,70.09,70.1,18600.0,44.1708,44.1834,44.1267,44.133,18600.0
2014-07-29 15:35:00,70.1,70.14,70.09,70.1,24500.0,44.133,44.1582,44.1267,44.133,24500.0
2014-07-29 15:40:00,70.1,70.11,70.04,70.05,27000.0,44.133,44.1393,44.0953,44.1016,27000.0
2014-07-29 15:45:00,70.06,70.11,70.01,70.06,52700.0,44.1078,44.1393,44.0764,44.1078,52700.0
2014-07-29 15:50:00,70.06,70.1,69.98,69.98,35800.0,44.1078,44.133,44.0575,44.0575,35800.0
2014-07-29 15:55:00,69.98,70.03,69.94,69.96,165100.0,44.0575,44.089,44.0323,44.0449,165100.0
2014-07-30 09:30:00,70.0,70.23,69.67,70.04,19800.0,44.0701,44.2149,43.8623,44.0953,19800.0
2014-07-30 09:35:00,70.16,70.3,69.87,69.94,13100.0,44.1708,44.2589,43.9882,44.0323,13100.0
2014-07-30 09:40:00,69.94,70.15,69.94,70.11,34600.0,44.0323,44.1645,44.0323,44.1393,34600.0
2014-07-30 09:45:00,70.1,70.22,69.98,70.2,21500.0,44.133,44.2086,44.0575,44.196,21500.0
2014-07-30 09:50:00,70.19,70.42,70.11,70.33,27500.0,44.1897,44.3345,44.1393,44.2778,27500.0
2014-07-30 09:55:00,70.36,70.66,70.26,70.26,38800.0,44.2967,44.4856,44.2338,44.2338,38800.0
2014-07-30 10:00:00,70.26,70.33,70.08,70.12,26100.0,44.2338,44.2778,44.1204,44.1456,26100.0
2014-07-30 10:05:00,70.12,70.16,70.02,70.04,11600.0,44.1456,44.1708,44.0827,44.0953,11600.0
2014-07-30 10:10:00,70.06,70.15,70.04,70.06,9900.0,44.1078,44.1645,44.0953,44.1078,9900.0
2014-07-30 10:15:00,70.04,70.06,69.93,69.96,20300.0,44.0953,44.1078,44.026,44.0449,20300.0
2014-07-30 10:20:00,69.96,70.0,69.91,69.92,9700.0,44.0449,44.0701,44.0134,44.0197,9700.0
2014-07-30 10:25:00,69.91,69.92,69.78,69.78,25700.0,44.0134,44.0197,43.9316,43.9316,25700.0
2014-07-30 10:30:00,69.79,69.87,69.7,69.78,23700.0,43.9379,43.9882,43.8812,43.9316,23700.0
2014-07-30 10:35:00,69.78,69.8,69.7,69.71,13000.0,43.9316,43.9442,43.8812,43.8875,13000.0
2014-07-30 10:40:00,69.68,69.73,69.57,69.57,14100.0,43.8686,43.9001,43.7994,43.7994,14100.0
2014-07-30 10:45:00,69.56,69.61,69.54,69.57,18200.0,43.7931,43.8245,43.7805,43.7994,18200.0
2014-07-30 10:50:00,69.56,69.57,69.31,69.32,24400.0,43.7931,43.7994,43.6357,43.642,24400.0
2014-07-30 10:55:00,69.34,69.63,69.34,69.51,31600.0,43.6546,43.8371,43.6546,43.7616,31600.0
2014-07-30 11:00:00,69.49,69.53,69.29,69.33,17400.0,43.749,43.7742,43.6231,43.6483,17400.0
2014-07-30 11:05:00,69.34,69.42,69.33,69.36,11800.0,43.6546,43.7049,43.6483,43.6671,11800.0
2014-07-30 11:10:00,69.37,69.44,69.32,69.38,13400.0,43.6734,43.7175,43.642,43.6797,13400.0
2014-07-30 11:15:00,69.4,69.44,69.34,69.38,13800.0,43.6923,43.7175,43.6546,43.6797,13800.0
2014-07-30 11:20:00,69.42,69.42,69.3,69.37,8200.0,43.7049,43.7049,43.6294,43.6734,8200.0
2014-07-30 11:25:00,69.38,69.43,69.35,69.42,10500.0,43.6797,43.7112,43.6609,43.7049,10500.0
2014-07-30 11:30:00,69.44,69.58,69.36,69.58,29900.0,43.7175,43.8057,43.6671,43.8057,29900.0
2014-07-30 11:35:00,69.59,69.62,69.5,69.62,15300.0,43.8119,43.8308,43.7553,43.8308,15300.0
2014-07-30 11:40:00,69.63,69.81,69.62,69.62,42500.0,43.8371,43.9505,43.8308,43.8308,42500.0
2014-07-30 11:45:00,69.62,69.62,69.47,69.47,7400.0,43.8308,43.8308,43.7364,43.7364,7400.0
2014-07-30 11:50:00,69.44,69.49,69.38,69.41,11300.0,43.7175,43.749,43.6797,43.6986,11300.0
2014-07-30 11:55:00,69.4,69.4,69.3,69.32,10700.0,43.6923,43.6923,43.6294,43.642,10700.0
2014-07-30 12:00:00,69.33,69.36,69.19,69.19,30200.0,43.6483,43.6671,43.5601,43.5601,30200.0
2014-07-30 12:05:00,69.2,69.27,69.03,69.07,24600.0,43.5664,43.6105,43.4594,43.4846,24600.0
2014-07-30 12:10:00,69.08,69.14,69.03,69.14,19300.0,43.4909,43.5286,43.4594,43.5286,19300.0
2014-07-30 12:15:00,69.14,69.18,69.07,69.09,8000.0,43.5286,43.5538,43.4846,43.4972,8000.0
2014-07-30 12:20:00,69.08,69.22,69.05,69.22,10500.0,43.4909,43.579,43.472,43.579,10500.0
2014-07-30 12:25:00,69.22,69.22,69.06,69.14,8900.0,43.579,43.579,43.4783,43.5286,8900.0
2014-07-30 12:30:00,69.13,69.13,69.04,69.04,13500.0,43.5223,43.5223,43.4657,43.4657,13500.0
2014-07-30 12:35:00,69.04,69.07,69.0,69.03,30500.0,43.4657,43.4846,43.4405,43.4594,30500.0
2014-07-30 12:40:00,69.02,69.06,68.97,68.99,20800.0,43.4531,43.4783,43.4216,43.4342,20800.0
2014-07-30 12:45:00,68.99,69.0,68.9,68.91,13800.0,43.4342,43.4405,43.3775,43.3838,13800.0
2014-07-30 12:50:00,68.94,68.94,68.86,68.87,10200.0,43.4027,43.4027,43.3524,43.3587,10200.0
2014-07-30 12:55:00,68.89,68.89,68.75,68.75,17200.0,43.3712,43.3712,43.2831,43.2831,17200.0
2014-07-30 13:00:00,68.74,68.78,68.7,68.7,22000.0,43.2768,43.302,43.2516,43.2516,22000.0
2014-07-30 13:05:00,68.7,68.72,68.61,68.63,20600.0,43.2516,43.2642,43.195,43.2076,20600.0
2014-07-30 13:10:00,68.65,68.79,68.65,68.67,12400.0,43.2201,43.3083,43.2201,43.2327,12400.0
2014-07-30 13:15:00,68.66,68.69,68.62,68.63,15800.0,43.2264,43.2453,43.2013,43.2076,15800.0
2014-07-30 13:20:00,68.64,68.86,68.64,68.8,16300.0,43.2139,43.3524,43.2139,43.3146,16300.0
2014-07-30 13:25:00,68.82,68.88,68.8,68.8,8000.0,43.3272,43.365,43.3146,43.3146,8000.0
2014-07-30 13:30:00,68.8,68.83,68.8,68.82,9000.0,43.3146,43.3335,43.3146,43.3272,9000.0
2014-07-30 13:35:00,68.83,68.85,68.76,68.82,9000.0,43.3335,43.3461,43.2894,43.3272,9000.0
2014-07-30 13:40:00,68.81,68.82,68.74,68.75,8800.0,43.3209,43.3272,43.2768,43.2831,8800.0
2014-07-30 13:45:00,68.74,68.86,68.74,68.77,13600.0,43.2768,43.3524,43.2768,43.2957,13600.0
2014-07-30 13:50:00,68.78,68.81,68.68,68.7,20200.0,43.302,43.3209,43.239,43.2516,20200.0
2014-07-30 13:55:00,68.71,68.73,68.43,68.44,42800.0,43.2579,43.2705,43.0816,43.0879,42800.0
2014-07-30 14:00:00,68.46,68.88,68.4,68.78,28000.0,43.1005,43.365,43.0628,43.302,28000.0
2014-07-30 14:05:00,68.78,68.99,68.77,68.99,24000.0,43.302,43.4342,43.2957,43.4342,24000.0
2014-07-30 14:10:00,68.99,69.42,68.95,69.37,72800.0,43.4342,43.7049,43.409,43.6734,72800.0
2014-07-30 14:15:00,69.39,69.47,69.35,69.39,17900.0,43.686,43.7364,43.6609,43.686,17900.0
2014-07-30 14:20:00,69.4,69.44,69.32,69.34,33500.0,43.6923,43.7175,43.642,43.6546,33500.0
2014-07-30 14:25:00,69.35,69.36,69.26,69.33,41100.0,43.6609,43.6671,43.6042,43.6483,41100.0
2014-07-30 14:30:00,69.34,69.44,69.33,69.44,38100.0,43.6546,43.7175,43.6483,43.7175,38100.0
2014-07-30 14:35:00,69.44,69.44,69.25,69.32,39100.0,43.7175,43.7175,43.5979,43.642,39100.0
2014-07-30 14:40:00,69.31,69.33,69.23,69.27,83100.0,43.6357,43.6483,43.5853,43.6105,83100.0
2014-07-30 14:45:00,69.27,69.27,69.1,69.17,31900.0,43.6105,43.6105,43.5035,43.5475,31900.0
2014-07-30 14:50:00,69.17,69.21,69.1,69.16,27400.0,43.5475,43.5727,43.5035,43.5412,27400.0
2014-07-30 14:55:00,69.16,69.21,69.01,69.01,60800.0,43.5412,43.5727,43.4468,43.4468,60800.0
2014-07-30 15:00:00,69.0,69.04,68.79,68.84,39000.0,43.4405,43.4657,43.3083,43.3398,39000.0
2014-07-30 15:05:00,68.84,68.92,68.82,68.84,29500.0,43.3398,43.3901,43.3272,43.3398,29500.0
2014-07-30 15:10:00,68.84,68.89,68.8,68.86,26700.0,43.3398,43.3712,43.3146,43.3524,26700.0
2014-07-30 15:15:00,68.86,68.9,68.84,68.86,24200.0,43.3524,43.3775,43.3398,43.3524,24200.0
2014-07-30 15:20:00,68.87,68.98,68.84,68.96,32500.0,43.3587,43.4279,43.3398,43.4153,32500.0
2014-07-30 15:25:00,68.97,68.97,68.84,68.89,36100.0,43.4216,43.4216,43.3398,43.3712,36100.0
2014-07-30 15:30:00,68.89,68.98,68.88,68.91,26200.0,43.3712,43.4279,43.365,43.3838,26200.0
2014-07-30 15:35:00,68.92,68.92,68.88,68.9,18600.0,43.3901,43.3901,43.365,43.3775,18600.0
2014-07-30 15:40:00,68.91,69.06,68.9,69.03,49300.0,43.3838,43.4783,43.3775,43.4594,49300.0
2014-07-30 15:45:00,69.02,69.04,68.97,69.03,61500.0,43.4531,43.4657,43.4216,43.4594,61500.0
2014-07-30 15:50:00,69.02,69.03,68.98,69.0,73800.0,43.4531,43.4594,43.4279,43.4405,73800.0
2014-07-30 15:55:00,69.0,69.04,68.96,68.97,127500.0,43.4405,43.4657,43.4153,43.4216,127500.0
2014-07-31 09:30:00,68.63,68.63,68.26,68.6,70000.0,43.2076,43.2076,42.9746,43.1887,70000.0
2014-07-31 09:35:00,68.58,68.85,68.48,68.61,22800.0,43.1761,43.3461,43.1131,43.195,22800.0
2014-07-31 09:40:00,68.48,68.48,68.2,68.28,22800.0,43.1131,43.1131,42.9368,42.9872,22800.0
2014-07-31 09:45:00,68.32,68.59,68.28,68.53,32600.0,43.0124,43.1824,42.9872,43.1446,32600.0
2014-07-31 09:50:00,68.54,68.58,68.35,68.48,18900.0,43.1509,43.1761,43.0313,43.1131,18900.0
2014-07-31 09:55:00,68.48,68.6,68.44,68.46,29700.0,43.1131,43.1887,43.0879,43.1005,29700.0
2014-07-31 10:00:00,68.45,68.62,68.44,68.56,18900.0,43.0942,43.2013,43.0879,43.1635,18900.0
2014-07-31 10:05:00,68.56,68.57,68.48,68.54,30100.0,43.1635,43.1698,43.1131,43.1509,30100.0
2014-07-31 10:10:00,68.54,68.55,68.47,68.5,30600.0,43.1509,43.1572,43.1068,43.1257,30600.0
2014-07-31 10:15:00,68.51,68.66,68.5,68.62,46600.0,43.132,43.2264,43.1257,43.2013,46600.0
2014-07-31 10:20:00,68.61,68.65,68.49,68.54,27600.0,43.195,43.2201,43.1194,43.1509,27600.0
2014-07-31 10:25:00,68.54,68.54,68.4,68.42,32500.0,43.1509,43.1509,43.0628,43.0753,32500.0
2014-07-31 10:30:00,68.41,68.47,68.41,68.41,15400.0,43.0691,43.1068,43.0691,43.0691,15400.0
2014-07-31 10:35:00,68.41,68.43,68.34,68.43,15800.0,43.0691,43.0816,43.025,43.0816,15800.0
2014-07-31 10:40:00,68.43,68.45,68.37,68.43,9200.0,43.0816,43.0942,43.0439,43.0816,9200.0
2014-07-31 10:45:00,68.42,68.42,68.29,68.35,24500.0,43.0753,43.0753,42.9935,43.0313,24500.0
2014-07-31 10:50:00,68.34,68.38,68.31,68.34,15900.0,43.025,43.0502,43.0061,43.025,15900.0
2014-07-31 10:55:00,68.35,68.41,68.29,68.3,25500.0,43.0313,43.0691,42.9935,42.9998,25500.0
2014-07-31 11:00:00,68.31,68.37,68.3,68.31,12500.0,43.0061,43.0439,42.9998,43.0061,12500.0
2014-07-31 11:05:00,68.31,68.34,68.3,68.34,26400.0,43.0061,43.025,42.9998,43.025,26400.0
2014-07-31 11:10:00,68.33,68.37,68.3,68.34,28800.0,43.0187,43.0439,42.9998,43.025,28800.0
2014-07-31 11:15:00,68.33,68.34,68.23,68.25,12300.0,43.0187,43.025,42.9557,42.9683,12300.0
2014-07-31 11:20:00,68.25,68.29,68.25,68.28,9800.0,42.9683,42.9935,42.9683,42.9872,9800.0
2014-07-31 11:25:00,68.28,68.29,68.22,68.24,23800.0,42.9872,42.9935,42.9494,42.962,23800.0
2014-07-31 11:30:00,68.24,68.33,68.24,68.33,19400.0,42.962,43.0187,42.962,43.0187,19400.0
2014-07-31 11:35:00,68.33,68.5,68.33,68.47,64400.0,43.0187,43.1257,43.0187,43.1068,64400.0
2014-07-31 11:40:00,68.47,68.47,68.4,68.4,12000.0,43.1068,43.1068,43.0628,43.0628,12000.0
2014-07-31 11:45:00,68.39,68.4,68.27,68.32,19600.0,43.0565,43.0628,42.9809,43.0124,19600.0
2014-07-31 11:50:00,68.32,68.33,68.26,68.27,16400.0,43.0124,43.0187,42.9746,42.9809,16400.0
2014-07-31 11:55:00,68.27,68.31,68.24,68.26,24400.0,42.9809,43.0061,42.962,42.9746,24400.0
2014-07-31 12:00:00,68.25,68.3,68.23,68.3,35200.0,42.9683,42.9998,42.9557,42.9998,35200.0
2014-07-31 12:05:00,68.29,68.3,68.24,68.25,12600.0,42.9935,42.9998,42.962,42.9683,12600.0
2014-07-31 12:10:00,68.26,68.28,68.2,68.26,26400.0,42.9746,42.9872,42.9368,42.9746,26400.0
2014-07-31 12:15:00,68.26,68.29,68.2,68.22,10400.0,42.9746,42.9935,42.9368,42.9494,10400.0
2014-07-31 12:20:00,68.22,68.25,68.2,68.23,20300.0,42.9494,42.9683,42.9368,42.9557,20300.0
2014-07-31 12:25:00,68.23,68.28,68.2,68.27,63400.0,42.9557,42.9872,42.9368,42.9809,63400.0
2014-07-31 12:30:00,68.28,68.31,68.25,68.28,12800.0,42.9872,43.0061,42.9683,42.9872,12800.0
2014-07-31 12:35:00,68.28,68.3,68.26,68.28,23400.0,42.9872,42.9998,42.9746,42.9872,23400.0
2014-07-31 12:40:00,68.29,68.34,68.27,68.3,29400.0,42.9935,43.025,42.9809,42.9998,29400.0
2014-07-31 12:45:00,68.29,68.34,68.28,68.3,16700.0,42.9935,43.025,42.9872,42.9998,16700.0
2014-07-31 12:50:00,68.31,68.33,68.24,68.32,58100.0,43.0061,43.0187,42.962,43.0124,58100.0
2014-07-31 12:55:00,68.32,68.32,68.22,68.28,47800.0,43.0124,43.0124,42.9494,42.9872,47800.0
2014-07-31 13:00:00,68.26,68.3,68.23,68.3,29700.0,42.9746,42.9998,42.9557,42.9998,29700.0
2014-07-31 13:05:00,68.3,68.31,68.25,68.26,23900.0,42.9998,43.0061,42.9683,42.9746,23900.0
2014-07-31 13:10:00,68.25,68.3,68.24,68.25,52700.0,42.9683,42.9998,42.962,42.9683,52700.0
2014-07-31 13:15:00,68.25,68.3,68.25,68.29,54600.0,42.9683,42.9998,42.9683,42.9935,54600.0
2014-07-31 13:20:00,68.28,68.31,68.27,68.3,32700.0,42.9872,43.0061,42.9809,42.9998,32700.0
2014-07-31 13:25:00,68.28,68.32,68.27,68.31,16600.0,42.9872,43.0124,42.9809,43.0061,16600.0
2014-07-31 13:30:00,68.3,68.33,68.28,68.33,12300.0,42.9998,43.0187,42.9872,43.0187,12300.0
2014-07-31 13:35:00,68.33,68.4,68.32,68.34,37900.0,43.0187,43.0628,43.0124,43.025,37900.0
2014-07-31 13:40:00,68.33,68.39,68.24,68.29,51200.0,43.0187,43.0565,42.962,42.9935,51200.0
2014-07-31 13:45:00,68.3,68.31,68.24,68.28,37200.0,42.9998,43.0061,42.962,42.9872,37200.0
2014-07-31 13:50:00,68.27,68.3,68.22,68.22,20500.0,42.9809,42.9998,42.9494,42.9494,20500.0
2014-07-31 13:55:00,68.2,68.3,68.18,68.24,43000.0,42.9368,42.9998,42.9243,42.962,43000.0
2014-07-31 14:00:00,68.25,68.31,68.24,68.3,13000.0,42.9683,43.0061,42.962,42.9998,13000.0
2014-07-31 14:05:00,68.3,68.34,68.3,68.31,15300.0,42.9998,43.025,42.9998,43.0061,15300.0
2014-07-31 14:10:00,68.31,68.31,68.27,68.27,41800.0,43.0061,43.0061,42.9809,42.9809,41800.0
2014-07-31 14:15:00,68.28,68.3,68.23,68.27,23900.0,42.9872,42.9998,42.9557,42.9809,23900.0
2014-07-31 14:20:00,68.27,68.3,68.24,68.25,18400.0,42.9809,42.9998,42.962,42.9683,18400.0
2014-07-31 14:25:00,68.25,68.31,68.25,68.28,29300.0,42.9683,43.0061,42.9683,42.9872,29300.0
2014-07-31 14:30:00,68.29,68.29,68.21,68.22,17400.0,42.9935,42.9935,42.9431,42.9494,17400.0
2014-07-31 14:35:00,68.22,68.27,68.16,68.16,36500.0,42.9494,42.9809,42.9117,42.9117,36500.0
2014-07-31 14:40:00,68.16,68.16,68.05,68.06,26000.0,42.9117,42.9117,42.8424,42.8487,26000.0
2014-07-31 14:45:00,68.06,68.07,67.98,68.07,52600.0,42.8487,42.855,42.7983,42.855,52600.0
2014-07-31 14:50:00,68.07,68.09,68.01,68.02,14000.0,42.855,42.8676,42.8172,42.8235,14000.0
2014-07-31 14:55:00,68.01,68.01,67.9,67.91,22800.0,42.8172,42.8172,42.748,42.7543,22800.0
2014-07-31 15:00:00,67.9,67.99,67.9,67.97,18200.0,42.748,42.8046,42.748,42.792,18200.0
2014-07-31 15:05:00,67.97,68.01,67.96,68.0,31800.0,42.792,42.8172,42.7857,42.8109,31800.0
2014-07-31 15:10:00,67.99,67.99,67.86,67.87,39600.0,42.8046,42.8046,42.7228,42.7291,39600.0
2014-07-31 15:15:00,67.87,67.9,67.83,67.88,25600.0,42.7291,42.748,42.7039,42.7354,25600.0
2014-07-31 15:20:00,67.88,67.89,67.78,67.82,45100.0,42.7354,42.7417,42.6724,42.6976,45100.0
2014-07-31 15:25:00,67.83,67.84,67.76,67.78,33000.0,42.7039,42.7102,42.6598,42.6724,33000.0
2014-07-31 15:30:00,67.78,67.82,67.7,67.73,39300.0,42.6724,42.6976,42.6221,42.6409,39300.0
2014-07-31 15:35:00,67.72,67.8,67.72,67.72,48100.0,42.6346,42.685,42.6346,42.6346,48100.0
2014-07-31 15:40:00,67.72,67.73,67.58,67.63,52100.0,42.6346,42.6409,42.5465,42.578,52100.0
2014-07-31 15:45:00,67.63,67.68,67.61,67.64,81600.0,42.578,42.6095,42.5654,42.5843,81600.0
2014-07-31 15:50:00,67.65,67.67,67.61,67.62,80700.0,42.5906,42.6032,42.5654,42.5717,80700.0
2014-07-31 15:55:00,67.63,67.69,67.6,67.61,247300.0,42.578,42.6158,42.5591,42.5654,247300.0
2014-08-01 09:30:00,67.33,68.14,67.22,68.14,53800.0,42.3891,42.8991,42.3199,42.8991,53800.0
2014-08-01 09:35:00,68.06,68.19,67.63,67.83,49900.0,42.8487,42.9305,42.578,42.7039,49900.0
2014-08-01 09:40:00,67.81,67.89,67.73,67.86,30200.0,42.6913,42.7417,42.6409,42.7228,30200.0
2014-08-01 09:45:00,67.89,68.05,67.83,67.94,31400.0,42.7417,42.8424,42.7039,42.7732,31400.0
2014-08-01 09:50:00,67.95,68.0,67.88,67.9,20100.0,42.7794,42.8109,42.7354,42.748,20100.0
2014-08-01 09:55:00,67.88,68.02,67.83,67.97,14500.0,42.7354,42.8235,42.7039,42.792,14500.0
2014-08-01 10:00:00,68.0,68.25,67.93,68.21,26900.0,42.8109,42.9683,42.7669,42.9431,26900.0
2014-08-01 10:05:00,68.22,68.26,68.16,68.24,26700.0,42.9494,42.9746,42.9117,42.962,26700.0
2014-08-01 10:10:00,68.24,68.37,68.11,68.11,59300.0,42.962,43.0439,42.8802,42.8802,59300.0
2014-08-01 10:15:00,68.12,68.26,68.04,68.04,46300.0,42.8865,42.9746,42.8361,42.8361,46300.0
2014-08-01 10:20:00,68.06,68.26,68.02,68.25,34600.0,42.8487,42.9746,42.8235,42.9683,34600.0
2014-08-01 10:25:00,68.26,68.4,68.19,68.33,23800.0,42.9746,43.0628,42.9305,43.0187,23800.0
2014-08-01 10:30:00,68.31,68.34,68.27,68.31,19400.0,43.0061,43.025,42.9809,43.0061,19400.0
2014-08-01 10:35:00,68.31,68.41,68.27,68.28,25800.0,43.0061,43.0691,42.9809,42.9872,25800.0
2014-08-01 10:40:00,68.25,68.33,68.11,68.11,28000.0,42.9683,43.0187,42.8802,42.8802,28000.0
2014-08-01 10:45:00,68.12,68.13,68.02,68.04,28700.0,42.8865,42.8928,42.8235,42.8361,28700.0
2014-08-01 10:50:00,68.04,68.05,67.93,67.99,24900.0,42.8361,42.8424,42.7669,42.8046,24900.0
2014-08-01 10:55:00,67.97,68.0,67.88,67.93,26100.0,42.792,42.8109,42.7354,42.7669,26100.0
2014-08-01 11:00:00,67.93,67.94,67.73,67.73,31000.0,42.7669,42.7732,42.6409,42.6409,31000.0
2014-08-01 11:05:00,67.74,67.76,67.68,67.72,45500.0,42.6472,42.6598,42.6095,42.6346,45500.0
2014-08-01 11:10:00,67.73,67.8,67.66,67.76,21900.0,42.6409,42.685,42.5969,42.6598,21900.0
2014-08-01 11:15:00,67.77,67.84,67.77,67.84,13400.0,42.6661,42.7102,42.6661,42.7102,13400.0
2014-08-01 11:20:00,67.82,67.91,67.78,67.91,9400.0,42.6976,42.7543,42.6724,42.7543,9400.0
2014-08-01 11:25:00,67.93,67.94,67.81,67.85,13400.0,42.7669,42.7732,42.6913,42.7165,13400.0
2014-08-01 11:30:00,67.84,67.85,67.75,67.81,20900.0,42.7102,42.7165,42.6535,42.6913,20900.0
2014-08-01 11:35:00,67.81,67.87,67.77,67.77,23600.0,42.6913,42.7291,42.6661,42.6661,23600.0
2014-08-01 11:40:00,67.77,67.79,67.64,67.66,14100.0,42.6661,42.6787,42.5843,42.5969,14100.0
2014-08-01 11:45:00,67.68,67.73,67.63,67.64,12300.0,42.6095,42.6409,42.578,42.5843,12300.0
2014-08-01 11:50:00,67.63,67.7,67.6,67.6,14200.0,42.578,42.6221,42.5591,42.5591,14200.0
2014-08-01 11:55:00,67.59,67.62,67.51,67.56,19400.0,42.5528,42.5717,42.5024,42.5339,19400.0
2014-08-01 12:00:00,67.57,67.72,67.57,67.71,8400.0,42.5402,42.6346,42.5402,42.6284,8400.0
2014-08-01 12:05:00,67.7,67.7,67.58,67.6,9900.0,42.6221,42.6221,42.5465,42.5591,9900.0
2014-08-01 12:10:00,67.58,67.6,67.53,67.54,9000.0,42.5465,42.5591,42.515,42.5213,9000.0
2014-08-01 12:15:00,67.54,67.61,67.53,67.61,9900.0,42.5213,42.5654,42.515,42.5654,9900.0
2014-08-01 12:20:00,67.6,67.62,67.53,67.61,12000.0,42.5591,42.5717,42.515,42.5654,12000.0
2014-08-01 12:25:00,67.6,67.7,67.59,67.65,15100.0,42.5591,42.6221,42.5528,42.5906,15100.0
2014-08-01 12:30:00,67.67,67.71,67.64,67.67,7800.0,42.6032,42.6284,42.5843,42.6032,7800.0
2014-08-01 12:35:00,67.65,67.69,67.63,67.66,8500.0,42.5906,42.6158,42.578,42.5969,8500.0
2014-08-01 12:40:00,67.68,67.71,67.65,67.67,11500.0,42.6095,42.6284,42.5906,42.6032,11500.0
2014-08-01 12:45:00,67.66,67.68,67.62,67.62,10200.0,42.5969,42.6095,42.5717,42.5717,10200.0
2014-08-01 12:50:00,67.62,67.75,67.61,67.74,22700.0,42.5717,42.6535,42.5654,42.6472,22700.0
2014-08-01 12:55:00,67.75,67.87,67.75,67.81,13700.0,42.6535,42.7291,42.6535,42.6913,13700.0
2014-08-01 13:00:00,67.82,67.83,67.67,67.69,14000.0,42.6976,42.7039,42.6032,42.6158,14000.0
2014-08-01 13:05:00,67.7,67.74,67.66,67.73,32200.0,42.6221,42.6472,42.5969,42.6409,32200.0
2014-08-01 13:10:00,67.75,67.78,67.7,67.76,8400.0,42.6535,42.6724,42.6221,42.6598,8400.0
2014-08-01 13:15:00,67.76,67.81,67.71,67.81,4100.0,42.6598,42.6913,42.6284,42.6913,4100.0
2014-08-01 13:20:00,67.81,67.86,67.8,67.8,12000.0,42.6913,42.7228,42.685,42.685,12000.0
2014-08-01 13:25:00,67.81,67.87,67.76,67.86,15600.0,42.6913,42.7291,42.6598,42.7228,15600.0
2014-08-01 13:30:00,67.85,67.92,67.84,67.88,33000.0,42.7165,42.7606,42.7102,42.7354,33000.0
2014-08-01 13:35:00,67.87,67.96,67.86,67.94,8100.0,42.7291,42.7857,42.7228,42.7732,8100.0
2014-08-01 13:40:00,67.93,67.99,67.88,67.95,28800.0,42.7669,42.8046,42.7354,42.7794,28800.0
2014-08-01 13:45:00,67.97,67.99,67.9,67.93,18900.0,42.792,42.8046,42.748,42.7669,18900.0
2014-08-01 13:50:00,67.92,67.94,67.89,67.89,15600.0,42.7606,42.7732,42.7417,42.7417,15600.0
2014-08-01 13:55:00,67.9,67.93,67.88,67.89,24600.0,42.748,42.7669,42.7354,42.7417,24600.0
2014-08-01 14:00:00,67.89,67.92,67.85,67.85,16200.0,42.7417,42.7606,42.7165,42.7165,16200.0
2014-08-01 14:05:00,67.85,67.94,67.85,67.93,19900.0,42.7165,42.7732,42.7165,42.7669,19900.0
2014-08-01 14:10:00,67.95,68.02,67.93,67.97,49900.0,42.7794,42.8235,42.7669,42.792,49900.0
2014-08-01 14:15:00,67.97,68.06,67.97,68.05,15400.0,42.792,42.8487,42.792,42.8424,15400.0
2014-08-01 14:20:00,68.05,68.06,67.97,67.99,26700.0,42.8424,42.8487,42.792,42.8046,26700.0
2014-08-01 14:25:00,67.99,67.99,67.93,67.95,15100.0,42.8046,42.8046,42.7669,42.7794,15100.0
2014-08-01 14:30:00,67.95,67.95,67.87,67.87,40200.0,42.7794,42.7794,42.7291,42.7291,40200.0
2014-08-01 14:35:00,67.87,67.95,67.85,67.95,26500.0,42.7291,42.7794,42.7165,42.7794,26500.0
2014-08-01 14:40:00,67.95,67.99,67.95,67.99,12400.0,42.7794,42.8046,42.7794,42.8046,12400.0
2014-08-01 14:45:00,67.99,68.01,67.92,67.94,24500.0,42.8046,42.8172,42.7606,42.7732,24500.0
2014-08-01 14:50:00,67.93,67.96,67.89,67.9,12600.0,42.7669,42.7857,42.7417,42.748,12600.0
2014-08-01 14:55:00,67.9,67.96,67.87,67.95,14100.0,42.748,42.7857,42.7291,42.7794,14100.0
2014-08-01 15:00:00,67.95,67.95,67.81,67.81,21600.0,42.7794,42.7794,42.6913,42.6913,21600.0
2014-08-01 15:05:00,67.81,67.87,67.77,67.8,26800.0,42.6913,42.7291,42.6661,42.685,26800.0
2014-08-01 15:10:00,67.8,67.8,67.75,67.76,19200.0,42.685,42.685,42.6535,42.6598,19200.0
2014-08-01 15:15:00,67.76,67.85,67.76,67.83,39600.0,42.6598,42.7165,42.6598,42.7039,39600.0
2014-08-01 15:20:00,67.84,67.86,67.79,67.79,26000.0,42.7102,42.7228,42.6787,42.6787,26000.0
2014-08-01 15:25:00,67.8,67.8,67.75,67.77,34400.0,42.685,42.685,42.6535,42.6661,34400.0
2014-08-01 15:30:00,67.77,67.81,67.74,67.81,41800.0,42.6661,42.6913,42.6472,42.6913,41800.0
2014-08-01 15:35:00,67.81,67.81,67.76,67.81,22000.0,42.6913,42.6913,42.6598,42.6913,22000.0
2014-08-01 15:40:00,67.81,67.81,67.76,67.76,25800.0,42.6913,42.6913,42.6598,42.6598,25800.0
2014-08-01 15:45:00,67.76,67.77,67.66,67.68,43700.0,42.6598,42.6661,42.5969,42.6095,43700.0
2014-08-01 15:50:00,67.67,67.67,67.6,67.64,67900.0,42.6032,42.6032,42.5591,42.5843,67900.0
2014-08-01 15:55:00,67.64,67.67,67.59,67.61,109000.0,42.5843,42.6032,42.5528,42.5654,109000.0
2014-08-04 09:30:00,67.48,67.59,67.09,67.12,58900.0,42.4835,42.5528,42.238,42.2569,58900.0
2014-08-04 09:35:00,67.1,67.1,66.06,66.06,143600.0,42.2443,42.2443,41.5896,41.5896,143600.0
2014-08-04 09:40:00,66.09,66.52,66.05,66.09,99500.0,41.6084,41.8792,41.5833,41.6084,99500.0
2014-08-04 09:45:00,66.08,66.22,65.85,66.18,241600.0,41.6021,41.6903,41.4573,41.6651,241600.0
2014-08-04 09:50:00,66.16,66.42,66.06,66.21,73500.0,41.6525,41.8162,41.5896,41.684,73500.0
2014-08-04 09:55:00,66.22,66.81,66.21,66.57,70400.0,41.6903,42.0617,41.684,41.9106,70400.0
2014-08-04 10:00:00,66.55,66.87,66.55,66.73,56500.0,41.898,42.0995,41.898,42.0114,56500.0
2014-08-04 10:05:00,66.72,66.74,66.56,66.61,29600.0,42.0051,42.0177,41.9043,41.9358,29600.0
2014-08-04 10:10:00,66.58,66.63,66.53,66.54,25600.0,41.9169,41.9484,41.8855,41.8918,25600.0
2014-08-04 10:15:00,66.55,66.59,66.5,66.52,28000.0,41.898,41.9232,41.8666,41.8792,28000.0
2014-08-04 10:20:00,66.53,66.6,66.48,66.52,58300.0,41.8855,41.9295,41.854,41.8792,58300.0
2014-08-04 10:25:00,66.52,66.56,66.47,66.51,59400.0,41.8792,41.9043,41.8477,41.8729,59400.0
2014-08-04 10:30:00,66.53,66.58,66.5,66.5,54300.0,41.8855,41.9169,41.8666,41.8666,54300.0
2014-08-04 10:35:00,66.5,66.57,66.49,66.5,39100.0,41.8666,41.9106,41.8603,41.8666,39100.0
2014-08-04 10:40:00,66.5,66.7,66.48,66.7,37000.0,41.8666,41.9925,41.854,41.9925,37000.0
2014-08-04 10:45:00,66.72,66.73,66.58,66.62,26000.0,42.0051,42.0114,41.9169,41.9421,26000.0
2014-08-04 10:50:00,66.64,66.67,66.49,66.55,37600.0,41.9547,41.9736,41.8603,41.898,37600.0
2014-08-04 10:55:00,66.55,66.63,66.5,66.62,67900.0,41.898,41.9484,41.8666,41.9421,67900.0
2014-08-04 11:00:00,66.62,66.87,66.59,66.87,42900.0,41.9421,42.0995,41.9232,42.0995,42900.0
2014-08-04 11:05:00,66.86,66.9,66.83,66.85,21600.0,42.0932,42.1184,42.0743,42.0869,21600.0
2014-08-04 11:10:00,66.85,66.9,66.83,66.87,19600.0,42.0869,42.1184,42.0743,42.0995,19600.0
2014-08-04 11:15:00,66.86,66.97,66.83,66.83,20300.0,42.0932,42.1625,42.0743,42.0743,20300.0
2014-08-04 11:20:00,66.83,66.89,66.8,66.8,18700.0,42.0743,42.1121,42.0554,42.0554,18700.0
2014-08-04 11:25:00,66.81,66.85,66.68,66.7,22800.0,42.0617,42.0869,41.9799,41.9925,22800.0
2014-08-04 11:30:00,66.71,66.74,66.67,66.69,19900.0,41.9988,42.0177,41.9736,41.9862,19900.0
2014-08-04 11:35:00,66.68,66.68,66.46,66.48,47500.0,41.9799,41.9799,41.8414,41.854,47500.0
2014-08-04 11:40:00,66.49,66.55,66.44,66.45,36600.0,41.8603,41.898,41.8288,41.8351,36600.0
2014-08-04 11:45:00,66.46,66.48,66.35,66.35,29900.0,41.8414,41.854,41.7721,41.7721,29900.0
2014-08-04 11:50:00,66.36,66.41,66.28,66.3,40700.0,41.7784,41.8099,41.7281,41.7407,40700.0
2014-08-04 11:55:00,66.29,66.34,66.26,66.3,25500.0,41.7344,41.7658,41.7155,41.7407,25500.0
2014-08-04 12:00:00,66.29,66.37,66.21,66.22,30000.0,41.7344,41.7847,41.684,41.6903,30000.0
2014-08-04 12:05:00,66.21,66.33,66.21,66.28,59500.0,41.684,41.7595,41.684,41.7281,59500.0
2014-08-04 12:10:00,66.28,66.35,66.19,66.19,39000.0,41.7281,41.7721,41.6714,41.6714,39000.0
2014-08-04 12:15:00,66.2,66.27,66.16,66.2,32400.0,41.6777,41.7218,41.6525,41.6777,32400.0
2014-08-04 12:20:00,66.22,66.27,66.15,66.27,27800.0,41.6903,41.7218,41.6462,41.7218,27800.0
2014-08-04 12:25:00,66.28,66.33,66.24,66.27,21100.0,41.7281,41.7595,41.7029,41.7218,21100.0
2014-08-04 12:30:00,66.28,66.34,66.24,66.3,28100.0,41.7281,41.7658,41.7029,41.7407,28100.0
2014-08-04 12:35:00,66.29,66.31,66.22,66.27,23400.0,41.7344,41.7469,41.6903,41.7218,23400.0
2014-08-04 12:40:00,66.28,66.28,66.18,66.21,24400.0,41.7281,41.7281,41.6651,41.684,24400.0
2014-08-04 12:45:00,66.21,66.22,66.12,66.12,21700.0,41.684,41.6903,41.6273,41.6273,21700.0
2014-08-04 12:50:00,66.12,66.23,66.06,66.2,38500.0,41.6273,41.6966,41.5896,41.6777,38500.0
2014-08-04 12:55:00,66.2,66.23,66.17,66.23,22900.0,41.6777,41.6966,41.6588,41.6966,22900.0
2014-08-04 13:00:00,66.24,66.42,66.24,66.3,36900.0,41.7029,41.8162,41.7029,41.7407,36900.0
2014-08-04 13:05:00,66.31,66.54,66.29,66.54,13000.0,41.7469,41.8918,41.7344,41.8918,13000.0
2014-08-04 13:10:00,66.56,66.77,66.54,66.73,29900.0,41.9043,42.0366,41.8918,42.0114,29900.0
2014-08-04 13:15:00,66.74,66.78,66.56,66.66,34700.0,42.0177,42.0428,41.9043,41.9673,34700.0
2014-08-04 13:20:00,66.66,66.8,66.64,66.76,18100.0,41.9673,42.0554,41.9547,42.0303,18100.0
2014-08-04 13:25:00,66.76,66.82,66.75,66.78,9300.0,42.0303,42.068,42.024,42.0428,9300.0
2014-08-04 13:30:00,66.78,66.96,66.78,66.9,24700.0,42.0428,42.1562,42.0428,42.1184,24700.0
2014-08-04 13:35:00,66.92,67.0,66.89,66.89,22900.0,42.131,42.1814,42.1121,42.1121,22900.0
2014-08-04 13:40:00,66.87,66.98,66.87,66.95,14600.0,42.0995,42.1688,42.0995,42.1499,14600.0
2014-08-04 13:45:00,66.96,66.98,66.86,66.89,19500.0,42.1562,42.1688,42.0932,42.1121,19500.0
2014-08-04 13:50:00,66.89,66.99,66.89,66.98,13600.0,42.1121,42.1751,42.1121,42.1688,13600.0
2014-08-04 13:55:00,67.0,67.03,66.92,66.98,25400.0,42.1814,42.2002,42.131,42.1688,25400.0
2014-08-04 14:00:00,66.98,66.98,66.9,66.93,12300.0,42.1688,42.1688,42.1184,42.1373,12300.0
2014-08-04 14:05:00,66.94,66.95,66.87,66.88,9400.0,42.1436,42.1499,42.0995,42.1058,9400.0
2014-08-04 14:10:00,66.89,66.97,66.89,66.92,12200.0,42.1121,42.1625,42.1121,42.131,12200.0
2014-08-04 14:15:00,66.88,66.88,66.74,66.74,25000.0,42.1058,42.1058,42.0177,42.0177,25000.0
2014-08-04 14:20:00,66.74,66.84,66.72,66.84,15300.0,42.0177,42.0806,42.0051,42.0806,15300.0
2014-08-04 14:25:00,66.85,66.89,66.8,66.8,16600.0,42.0869,42.1121,42.0554,42.0554,16600.0
2014-08-04 14:30:00,66.79,66.9,66.79,66.9,16800.0,42.0491,42.1184,42.0491,42.1184,16800.0
2014-08-04 14:35:00,66.9,66.96,66.84,66.92,20500.0,42.1184,42.1562,42.0806,42.131,20500.0
2014-08-04 14:40:00,66.93,66.95,66.87,66.88,22300.0,42.1373,42.1499,42.0995,42.1058,22300.0
2014-08-04 14:45:00,66.88,66.99,66.88,66.98,27100.0,42.1058,42.1751,42.1058,42.1688,27100.0
2014-08-04 14:50:00,66.97,67.06,66.97,67.05,38700.0,42.1625,42.2191,42.1625,42.2128,38700.0
2014-08-04 14:55:00,67.06,67.09,67.02,67.03,25200.0,42.2191,42.238,42.1939,42.2002,25200.0
2014-08-04 15:00:00,67.03,67.05,66.96,66.96,34800.0,42.2002,42.2128,42.1562,42.1562,34800.0
2014-08-04 15:05:00,66.96,67.06,66.95,67.02,69900.0,42.1562,42.2191,42.1499,42.1939,69900.0
2014-08-04 15:10:00,67.02,67.08,67.01,67.08,20400.0,42.1939,42.2317,42.1877,42.2317,20400.0
2014-08-04 15:15:00,67.08,67.12,67.05,67.06,34700.0,42.2317,42.2569,42.2128,42.2191,34700.0
2014-08-04 15:20:00,67.05,67.06,66.98,67.01,34900.0,42.2128,42.2191,42.1688,42.1877,34900.0
2014-08-04 15:25:00,67.02,67.07,66.95,66.95,47900.0,42.1939,42.2254,42.1499,42.1499,47900.0
2014-08-04 15:30:00,66.96,67.07,66.96,67.03,48500.0,42.1562,42.2254,42.1562,42.2002,48500.0
2014-08-04 15:35:00,67.03,67.1,67.01,67.02,66300.0,42.2002,42.2443,42.1877,42.1939,66300.0
2014-08-04 15:40:00,67.02,67.08,67.01,67.05,54000.0,42.1939,42.2317,42.1877,42.2128,54000.0
2014-08-04 15:45:00,67.05,67.06,66.98,67.02,73600.0,42.2128,42.2191,42.1688,42.1939,73600.0
2014-08-04 15:50:00,67.03,67.12,67.03,67.09,70100.0,42.2002,42.2569,42.2002,42.238,70100.0
2014-08-04 15:55:00,67.08,67.09,67.0,67.03,137500.0,42.2317,42.238,42.1814,42.2002,137500.0
2014-08-05 09:30:00,66.96,67.03,66.9,67.01,34300.0,42.1562,42.2002,42.1184,42.1877,34300.0
2014-08-05 09:35:00,67.02,67.02,66.63,66.89,32900.0,42.1939,42.1939,41.9484,42.1121,32900.0
2014-08-05 09:40:00,66.91,67.05,66.74,66.99,13900.0,42.1247,42.2128,42.0177,42.1751,13900.0
2014-08-05 09:45:00,66.92,67.09,66.81,67.09,16200.0,42.131,42.238,42.0617,42.238,16200.0
2014-08-05 09:50:00,67.09,67.09,66.91,67.03,20800.0,42.238,42.238,42.1247,42.2002,20800.0
2014-08-05 09:55:00,67.03,67.03,66.93,66.96,16400.0,42.2002,42.2002,42.1373,42.1562,16400.0
2014-08-05 10:00:00,66.97,67.02,66.77,66.81,33400.0,42.1625,42.1939,42.0366,42.0617,33400.0
2014-08-05 10:05:00,66.84,66.92,66.7,66.71,16200.0,42.0806,42.131,41.9925,41.9988,16200.0
2014-08-05 10:10:00,66.71,66.8,66.59,66.73,32100.0,41.9988,42.0554,41.9232,42.0114,32100.0
2014-08-05 10:15:00,66.72,66.85,66.7,66.76,20600.0,42.0051,42.0869,41.9925,42.0303,20600.0
2014-08-05 10:20:00,66.76,66.85,66.74,66.83,15300.0,42.0303,42.0869,42.0177,42.0743,15300.0
2014-08-05 10:25:00,66.83,66.83,66.66,66.73,32600.0,42.0743,42.0743,41.9673,42.0114,32600.0
2014-08-05 10:30:00,66.73,66.89,66.65,66.79,28200.0,42.0114,42.1121,41.961,42.0491,28200.0
2014-08-05 10:35:00,66.8,66.8,66.72,66.75,9600.0,42.0554,42.0554,42.0051,42.024,9600.0
2014-08-05 10:40:00,66.76,66.79,66.69,66.69,11000.0,42.0303,42.0491,41.9862,41.9862,11000.0
2014-08-05 10:45:00,66.68,66.79,66.68,66.75,15900.0,41.9799,42.0491,41.9799,42.024,15900.0
2014-08-05 10:50:00,66.77,66.81,66.66,66.72,26400.0,42.0366,42.0617,41.9673,42.0051,26400.0
2014-08-05 10:55:00,66.74,66.75,66.6,66.62,16200.0,42.0177,42.024,41.9295,41.9421,16200.0
2014-08-05 11:00:00,66.63,66.65,66.56,66.61,20100.0,41.9484,41.961,41.9043,41.9358,20100.0
2014-08-05 11:05:00,66.61,66.66,66.58,66.63,11800.0,41.9358,41.9673,41.9169,41.9484,11800.0
2014-08-05 11:10:00,66.63,66.68,66.62,66.64,19700.0,41.9484,41.9799,41.9421,41.9547,19700.0
2014-08-05 11:15:00,66.64,66.72,66.64,66.71,14800.0,41.9547,42.0051,41.9547,41.9988,14800.0
2014-08-05 11:20:00,66.71,66.79,66.71,66.72,9300.0,41.9988,42.0491,41.9988,42.0051,9300.0
2014-08-05 11:25:00,66.7,66.8,66.66,66.76,17500.0,41.9925,42.0554,41.9673,42.0303,17500.0
2014-08-05 11:30:00,66.76,66.84,66.76,66.79,24200.0,42.0303,42.0806,42.0303,42.0491,24200.0
2014-08-05 11:35:00,66.8,66.91,66.79,66.86,21700.0,42.0554,42.1247,42.0491,42.0932,21700.0
2014-08-05 11:40:00,66.84,66.86,66.78,66.85,16600.0,42.0806,42.0932,42.0428,42.0869,16600.0
2014-08-05 11:45:00,66.85,66.92,66.84,66.87,12400.0,42.0869,42.131,42.0806,42.0995,12400.0
2014-08-05 11:50:00,66.87,66.94,66.85,66.86,19300.0,42.0995,42.1436,42.0869,42.0932,19300.0
2014-08-05 11:55:00,66.87,66.89,66.77,66.78,15800.0,42.0995,42.1121,42.0366,42.0428,15800.0
2014-08-05 12:00:00,66.79,66.89,66.76,66.87,23800.0,42.0491,42.1121,42.0303,42.0995,23800.0
2014-08-05 12:05:00,66.87,66.87,66.79,66.79,17600.0,42.0995,42.0995,42.0491,42.0491,17600.0
2014-08-05 12:10:00,66.79,66.79,66.72,66.74,13300.0,42.0491,42.0491,42.0051,42.0177,13300.0
2014-08-05 12:15:00,66.73,66.73,66.67,66.72,14300.0,42.0114,42.0114,41.9736,42.0051,14300.0
2014-08-05 12:20:00,66.72,66.72,66.55,66.57,15700.0,42.0051,42.0051,41.898,41.9106,15700.0
2014-08-05 12:25:00,66.57,66.64,66.56,66.63,14800.0,41.9106,41.9547,41.9043,41.9484,14800.0
2014-08-05 12:30:00,66.63,66.63,66.56,66.6,9700.0,41.9484,41.9484,41.9043,41.9295,9700.0
2014-08-05 12:35:00,66.61,66.63,66.51,66.53,8900.0,41.9358,41.9484,41.8729,41.8855,8900.0
2014-08-05 12:40:00,66.52,66.57,66.5,66.54,9700.0,41.8792,41.9106,41.8666,41.8918,9700.0
2014-08-05 12:45:00,66.53,66.55,66.44,66.45,19800.0,41.8855,41.898,41.8288,41.8351,19800.0
2014-08-05 12:50:00,66.45,66.46,66.33,66.39,17800.0,41.8351,41.8414,41.7595,41.7973,17800.0
2014-08-05 12:55:00,66.4,66.46,66.34,66.45,17300.0,41.8036,41.8414,41.7658,41.8351,17300.0
2014-08-05 13:00:00,66.46,66.46,66.39,66.42,9300.0,41.8414,41.8414,41.7973,41.8162,9300.0
2014-08-05 13:05:00,66.42,66.56,66.42,66.55,9900.0,41.8162,41.9043,41.8162,41.898,9900.0
2014-08-05 13:10:00,66.55,66.61,66.52,66.57,17500.0,41.898,41.9358,41.8792,41.9106,17500.0
2014-08-05 13:15:00,66.57,66.58,66.52,66.53,13900.0,41.9106,41.9169,41.8792,41.8855,13900.0
2014-08-05 13:20:00,66.55,66.55,66.48,66.48,6300.0,41.898,41.898,41.854,41.854,6300.0
2014-08-05 13:25:00,66.49,66.53,66.45,66.47,10000.0,41.8603,41.8855,41.8351,41.8477,10000.0
2014-08-05 13:30:00,66.48,66.48,66.34,66.34,12200.0,41.854,41.854,41.7658,41.7658,12200.0
2014-08-05 13:35:00,66.33,66.35,66.08,66.09,20400.0,41.7595,41.7721,41.6021,41.6084,20400.0
2014-08-05 13:40:00,66.07,66.14,65.94,65.96,55300.0,41.5959,41.6399,41.514,41.5266,55300.0
2014-08-05 13:45:00,65.96,66.1,65.96,66.04,37700.0,41.5266,41.6147,41.5266,41.577,37700.0
2014-08-05 13:50:00,66.05,66.14,66.01,66.13,27400.0,41.5833,41.6399,41.5581,41.6336,27400.0
2014-08-05 13:55:00,66.14,66.2,66.12,66.12,14200.0,41.6399,41.6777,41.6273,41.6273,14200.0
2014-08-05 14:00:00,66.12,66.19,66.1,66.14,17100.0,41.6273,41.6714,41.6147,41.6399,17100.0
2014-08-05 14:05:00,66.13,66.15,66.01,66.04,22500.0,41.6336,41.6462,41.5581,41.577,22500.0
2014-08-05 14:10:00,66.06,66.07,66.0,66.02,18200.0,41.5896,41.5959,41.5518,41.5644,18200.0
2014-08-05 14:15:00,66.04,66.07,65.94,66.0,21000.0,41.577,41.5959,41.514,41.5518,21000.0
2014-08-05 14:20:00,65.98,66.03,65.98,66.01,15100.0,41.5392,41.5707,41.5392,41.5581,15100.0
2014-08-05 14:25:00,66.0,66.0,65.92,65.98,35800.0,41.5518,41.5518,41.5014,41.5392,35800.0
2014-08-05 14:30:00,65.98,66.08,65.97,66.08,45700.0,41.5392,41.6021,41.5329,41.6021,45700.0
2014-08-05 14:35:00,66.07,66.09,66.04,66.06,23900.0,41.5959,41.6084,41.577,41.5896,23900.0
2014-08-05 14:40:00,66.06,66.06,66.01,66.03,23100.0,41.5896,41.5896,41.5581,41.5707,23100.0
2014-08-05 14:45:00,66.04,66.09,65.97,66.0,37500.0,41.577,41.6084,41.5329,41.5518,37500.0
2014-08-05 14:50:00,66.01,66.02,65.93,65.99,26300.0,41.5581,41.5644,41.5077,41.5455,26300.0
2014-08-05 14:55:00,65.98,66.03,65.93,65.93,68700.0,41.5392,41.5707,41.5077,41.5077,68700.0
2014-08-05 15:00:00,65.93,65.94,65.88,65.91,21000.0,41.5077,41.514,41.4762,41.4951,21000.0
2014-08-05 15:05:00,65.91,65.94,65.81,65.83,25500.0,41.4951,41.514,41.4322,41.4448,25500.0
2014-08-05 15:10:00,65.81,65.85,65.74,65.85,32900.0,41.4322,41.4573,41.3881,41.4573,32900.0
2014-08-05 15:15:00,65.85,65.88,65.8,65.86,30000.0,41.4573,41.4762,41.4259,41.4636,30000.0
2014-08-05 15:20:00,65.86,65.99,65.86,65.94,25000.0,41.4636,41.5455,41.4636,41.514,25000.0
2014-08-05 15:25:00,65.95,66.07,65.95,65.98,31700.0,41.5203,41.5959,41.5203,41.5392,31700.0
2014-08-05 15:30:00,65.97,66.03,65.97,66.0,33600.0,41.5329,41.5707,41.5329,41.5518,33600.0
2014-08-05 15:35:00,65.98,66.08,65.98,66.0,53800.0,41.5392,41.6021,41.5392,41.5518,53800.0
2014-08-05 15:40:00,66.0,66.04,65.97,66.03,54400.0,41.5518,41.577,41.5329,41.5707,54400.0
2014-08-05 15:45:00,66.04,66.06,65.99,66.02,55900.0,41.577,41.5896,41.5455,41.5644,55900.0
2014-08-05 15:50:00,66.02,66.1,66.02,66.04,105700.0,41.5644,41.6147,41.5644,41.577,105700.0
2014-08-05 15:55:00,66.05,66.09,66.01,66.03,186600.0,41.5833,41.6084,41.5581,41.5707,186600.0
2014-08-06 09:30:00,65.62,65.7,65.12,65.14,118200.0,41.3125,41.3629,40.9978,41.0104,118200.0
2014-08-06 09:35:00,65.14,65.46,65.12,65.22,59900.0,41.0104,41.2118,40.9978,41.0607,59900.0
2014-08-06 09:40:00,65.26,65.26,65.06,65.08,64400.0,41.0859,41.0859,40.96,40.9726,64400.0
2014-08-06 09:45:00,65.09,65.22,65.03,65.06,62500.0,40.9789,41.0607,40.9411,40.96,62500.0
2014-08-06 09:50:00,65.05,65.21,65.04,65.08,51600.0,40.9537,41.0544,40.9474,40.9726,51600.0
2014-08-06 09:55:00,65.07,65.42,65.03,65.42,53900.0,40.9663,41.1866,40.9411,41.1866,53900.0
2014-08-06 10:00:00,65.42,65.51,65.09,65.1,84100.0,41.1866,41.2433,40.9789,40.9852,84100.0
2014-08-06 10:05:00,65.11,65.21,64.91,65.0,105100.0,40.9915,41.0544,40.8655,40.9222,105100.0
2014-08-06 10:10:00,65.0,65.34,65.0,65.25,46700.0,40.9222,41.1363,40.9222,41.0796,46700.0
2014-08-06 10:15:00,65.24,65.26,65.06,65.17,38400.0,41.0733,41.0859,40.96,41.0292,38400.0
2014-08-06 10:20:00,65.21,65.21,65.06,65.14,49400.0,41.0544,41.0544,40.96,41.0104,49400.0
2014-08-06 10:25:00,65.16,65.27,65.1,65.19,50800.0,41.0229,41.0922,40.9852,41.0418,50800.0
2014-08-06 10:30:00,65.18,65.32,65.07,65.11,52400.0,41.0355,41.1237,40.9663,40.9915,52400.0
2014-08-06 10:35:00,65.11,65.11,64.94,64.94,50300.0,40.9915,40.9915,40.8844,40.8844,50300.0
2014-08-06 10:40:00,64.94,65.05,64.89,65.01,41300.0,40.8844,40.9537,40.853,40.9285,41300.0
2014-08-06 10:45:00,65.01,65.06,64.96,64.96,20800.0,40.9285,40.96,40.897,40.897,20800.0
2014-08-06 10:50:00,64.96,65.07,64.96,65.02,29900.0,40.897,40.9663,40.897,40.9348,29900.0
2014-08-06 10:55:00,65.02,65.3,65.02,65.29,42800.0,40.9348,41.1111,40.9348,41.1048,42800.0
2014-08-06 11:00:00,65.28,65.38,65.24,65.28,42000.0,41.0985,41.1614,41.0733,41.0985,42000.0
2014-08-06 11:05:00,65.28,65.3,65.18,65.25,64500.0,41.0985,41.1111,41.0355,41.0796,64500.0
2014-08-06 11:10:00,65.22,65.22,65.03,65.03,45800.0,41.0607,41.0607,40.9411,40.9411,45800.0
2014-08-06 11:15:00,65.03,65.08,65.03,65.08,44100.0,40.9411,40.9726,40.9411,40.9726,44100.0
2014-08-06 11:20:00,65.08,65.13,65.03,65.04,28200.0,40.9726,41.0041,40.9411,40.9474,28200.0
2014-08-06 11:25:00,65.04,65.04,64.85,64.88,35500.0,40.9474,40.9474,40.8278,40.8467,35500.0
2014-08-06 11:30:00,64.87,65.06,64.86,65.06,61000.0,40.8404,40.96,40.8341,40.96,61000.0
2014-08-06 11:35:00,65.07,65.19,65.05,65.06,41800.0,40.9663,41.0418,40.9537,40.96,41800.0
2014-08-06 11:40:00,65.06,65.11,64.95,65.1,43400.0,40.96,40.9915,40.8907,40.9852,43400.0
2014-08-06 11:45:00,65.12,65.13,65.04,65.06,31300.0,40.9978,41.0041,40.9474,40.96,31300.0
2014-08-06 11:50:00,65.05,65.11,65.01,65.11,26500.0,40.9537,40.9915,40.9285,40.9915,26500.0
2014-08-06 11:55:00,65.12,65.18,65.1,65.14,25100.0,40.9978,41.0355,40.9852,41.0104,25100.0
2014-08-06 12:00:00,65.16,65.29,65.13,65.13,27300.0,41.0229,41.1048,41.0041,41.0041,27300.0
2014-08-06 12:05:00,65.13,65.17,65.07,65.07,13500.0,41.0041,41.0292,40.9663,40.9663,13500.0
2014-08-06 12:10:00,65.06,65.08,64.98,65.0,32400.0,40.96,40.9726,40.9096,40.9222,32400.0
2014-08-06 12:15:00,64.99,64.99,64.84,64.87,28200.0,40.9159,40.9159,40.8215,40.8404,28200.0
2014-08-06 12:20:00,64.87,65.05,64.85,65.0,19100.0,40.8404,40.9537,40.8278,40.9222,19100.0
2014-08-06 12:25:00,65.0,65.0,64.9,64.93,17400.0,40.9222,40.9222,40.8593,40.8781,17400.0
2014-08-06 12:30:00,64.94,65.0,64.9,64.97,30700.0,40.8844,40.9222,40.8593,40.9033,30700.0
2014-08-06 12:35:00,64.97,65.16,64.97,65.11,32800.0,40.9033,41.0229,40.9033,40.9915,32800.0
2014-08-06 12:40:00,65.12,65.17,65.1,65.1,26000.0,40.9978,41.0292,40.9852,40.9852,26000.0
2014-08-06 12:45:00,65.1,65.1,64.93,64.94,38200.0,40.9852,40.9852,40.8781,40.8844,38200.0
2014-08-06 12:50:00,64.94,64.94,64.8,64.81,30700.0,40.8844,40.8844,40.7963,40.8026,30700.0
2014-08-06 12:55:00,64.83,64.97,64.82,64.94,12300.0,40.8152,40.9033,40.8089,40.8844,12300.0
2014-08-06 13:00:00,64.94,65.05,64.94,64.96,16900.0,40.8844,40.9537,40.8844,40.897,16900.0
2014-08-06 13:05:00,64.93,64.95,64.84,64.93,20200.0,40.8781,40.8907,40.8215,40.8781,20200.0
2014-08-06 13:10:00,64.95,64.96,64.9,64.92,15000.0,40.8907,40.897,40.8593,40.8718,15000.0
2014-08-06 13:15:00,64.91,64.98,64.87,64.98,18300.0,40.8655,40.9096,40.8404,40.9096,18300.0
2014-08-06 13:20:00,64.98,64.98,64.86,64.87,20100.0,40.9096,40.9096,40.8341,40.8404,20100.0
2014-08-06 13:25:00,64.87,64.91,64.81,64.81,20700.0,40.8404,40.8655,40.8026,40.8026,20700.0
2014-08-06 13:30:00,64.82,64.87,64.82,64.87,18700.0,40.8089,40.8404,40.8089,40.8404,18700.0
2014-08-06 13:35:00,64.86,64.89,64.83,64.89,16200.0,40.8341,40.853,40.8152,40.853,16200.0
2014-08-06 13:40:00,64.91,64.91,64.86,64.86,14400.0,40.8655,40.8655,40.8341,40.8341,14400.0
2014-08-06 13:45:00,64.88,64.88,64.81,64.82,15300.0,40.8467,40.8467,40.8026,40.8089,15300.0
2014-08-06 13:50:00,64.82,64.89,64.81,64.83,19200.0,40.8089,40.853,40.8026,40.8152,19200.0
2014-08-06 13:55:00,64.82,64.85,64.77,64.85,24000.0,40.8089,40.8278,40.7774,40.8278,24000.0
2014-08-06 14:00:00,64.84,64.96,64.81,64.96,26400.0,40.8215,40.897,40.8026,40.897,26400.0
2014-08-06 14:05:00,64.96,64.98,64.93,64.94,31000.0,40.897,40.9096,40.8781,40.8844,31000.0
2014-08-06 14:10:00,64.95,64.95,64.86,64.88,19500.0,40.8907,40.8907,40.8341,40.8467,19500.0
2014-08-06 14:15:00,64.88,64.9,64.84,64.87,20500.0,40.8467,40.8593,40.8215,40.8404,20500.0
2014-08-06 14:20:00,64.86,64.87,64.79,64.81,17600.0,40.8341,40.8404,40.79,40.8026,17600.0
2014-08-06 14:25:00,64.8,64.85,64.79,64.84,33000.0,40.7963,40.8278,40.79,40.8215,33000.0
2014-08-06 14:30:00,64.84,64.86,64.8,64.84,23100.0,40.8215,40.8341,40.7963,40.8215,23100.0
2014-08-06 14:35:00,64.85,64.85,64.74,64.75,28700.0,40.8278,40.8278,40.7585,40.7648,28700.0
2014-08-06 14:40:00,64.75,64.83,64.71,64.83,25300.0,40.7648,40.8152,40.7396,40.8152,25300.0
2014-08-06 14:45:00,64.83,64.95,64.82,64.93,31600.0,40.8152,40.8907,40.8089,40.8781,31600.0
2014-08-06 14:50:00,64.94,64.98,64.9,64.9,24400.0,40.8844,40.9096,40.8593,40.8593,24400.0
2014-08-06 14:55:00,64.89,64.89,64.85,64.88,28800.0,40.853,40.853,40.8278,40.8467,28800.0
2014-08-06 15:00:00,64.88,64.93,64.85,64.91,43300.0,40.8467,40.8781,40.8278,40.8655,43300.0
2014-08-06 15:05:00,64.92,64.95,64.89,64.91,39400.0,40.8718,40.8907,40.853,40.8655,39400.0
2014-08-06 15:10:00,64.91,64.94,64.89,64.92,60000.0,40.8655,40.8844,40.853,40.8718,60000.0
2014-08-06 15:15:00,64.92,64.98,64.92,64.97,59900.0,40.8718,40.9096,40.8718,40.9033,59900.0
2014-08-06 15:20:00,64.97,64.98,64.93,64.95,64700.0,40.9033,40.9096,40.8781,40.8907,64700.0
2014-08-06 15:25:00,64.94,64.99,64.91,64.92,58500.0,40.8844,40.9159,40.8655,40.8718,58500.0
2014-08-06 15:30:00,64.92,64.92,64.81,64.85,85400.0,40.8718,40.8718,40.8026,40.8278,85400.0
2014-08-06 15:35:00,64.85,64.91,64.85,64.85,71500.0,40.8278,40.8655,40.8278,40.8278,71500.0
2014-08-06 15:40:00,64.85,64.88,64.85,64.87,63000.0,40.8278,40.8467,40.8278,40.8404,63000.0
2014-08-06 15:45:00,64.87,64.91,64.84,64.91,76600.0,40.8404,40.8655,40.8215,40.8655,76600.0
2014-08-06 15:50:00,64.91,64.95,64.89,64.93,132900.0,40.8655,40.8907,40.853,40.8781,132900.0
2014-08-06 15:55:00,64.94,64.95,64.89,64.91,200300.0,40.8844,40.8907,40.853,40.8655,200300.0
2014-08-07 09:30:00,65.17,65.72,65.17,65.66,77500.0,41.0292,41.3755,41.0292,41.3377,77500.0
2014-08-07 09:35:00,65.65,65.78,65.43,65.53,25000.0,41.3314,41.4133,41.1929,41.2559,25000.0
2014-08-07 09:40:00,65.53,65.68,65.48,65.51,21500.0,41.2559,41.3503,41.2244,41.2433,21500.0
2014-08-07 09:45:00,65.55,65.57,65.42,65.48,26400.0,41.2685,41.2811,41.1866,41.2244,26400.0
2014-08-07 09:50:00,65.5,65.51,65.42,65.48,19400.0,41.237,41.2433,41.1866,41.2244,19400.0
2014-08-07 09:55:00,65.49,65.68,65.47,65.68,20000.0,41.2307,41.3503,41.2181,41.3503,20000.0
2014-08-07 10:00:00,65.69,65.69,65.54,65.6,28100.0,41.3566,41.3566,41.2622,41.3,28100.0
2014-08-07 10:05:00,65.6,65.7,65.57,65.7,26700.0,41.3,41.3629,41.2811,41.3629,26700.0
2014-08-07 10:10:00,65.69,65.87,65.65,65.83,33700.0,41.3566,41.4699,41.3314,41.4448,33700.0
2014-08-07 10:15:00,65.84,65.86,65.7,65.7,23100.0,41.4511,41.4636,41.3629,41.3629,23100.0
2014-08-07 10:20:00,65.72,65.85,65.71,65.83,25000.0,41.3755,41.4573,41.3692,41.4448,25000.0
2014-08-07 10:25:00,65.81,65.93,65.8,65.85,18400.0,41.4322,41.5077,41.4259,41.4573,18400.0
2014-08-07 10:30:00,65.85,65.88,65.77,65.88,19600.0,41.4573,41.4762,41.407,41.4762,19600.0
2014-08-07 10:35:00,65.89,65.9,65.86,65.89,22100.0,41.4825,41.4888,41.4636,41.4825,22100.0
2014-08-07 10:40:00,65.9,65.94,65.81,65.83,23200.0,41.4888,41.514,41.4322,41.4448,23200.0
2014-08-07 10:45:00,65.82,65.91,65.79,65.9,39400.0,41.4385,41.4951,41.4196,41.4888,39400.0
2014-08-07 10:50:00,65.9,65.94,65.77,65.83,27900.0,41.4888,41.514,41.407,41.4448,27900.0
2014-08-07 10:55:00,65.84,65.9,65.82,65.86,29300.0,41.4511,41.4888,41.4385,41.4636,29300.0
2014-08-07 11:00:00,65.86,65.88,65.74,65.77,25000.0,41.4636,41.4762,41.3881,41.407,25000.0
2014-08-07 11:05:00,65.78,65.78,65.62,65.67,30300.0,41.4133,41.4133,41.3125,41.344,30300.0
2014-08-07 11:10:00,65.67,65.67,65.54,65.56,14400.0,41.344,41.344,41.2622,41.2748,14400.0
2014-08-07 11:15:00,65.57,65.65,65.51,65.65,36200.0,41.2811,41.3314,41.2433,41.3314,36200.0
2014-08-07 11:20:00,65.65,65.69,65.6,65.63,41600.0,41.3314,41.3566,41.3,41.3188,41600.0
2014-08-07 11:25:00,65.62,65.63,65.54,65.6,30100.0,41.3125,41.3188,41.2622,41.3,30100.0
2014-08-07 11:30:00,65.59,65.66,65.49,65.61,50600.0,41.2937,41.3377,41.2307,41.3062,50600.0
2014-08-07 11:35:00,65.62,65.7,65.58,65.58,15700.0,41.3125,41.3629,41.2874,41.2874,15700.0
2014-08-07 11:40:00,65.56,65.56,65.45,65.45,16700.0,41.2748,41.2748,41.2055,41.2055,16700.0
2014-08-07 11:45:00,65.44,65.51,65.38,65.49,17900.0,41.1992,41.2433,41.1614,41.2307,17900.0
2014-08-07 11:50:00,65.5,65.54,65.43,65.43,9800.0,41.237,41.2622,41.1929,41.1929,9800.0
2014-08-07 11:55:00,65.43,65.48,65.36,65.42,14700.0,41.1929,41.2244,41.1489,41.1866,14700.0
2014-08-07 12:00:00,65.45,65.51,65.44,65.5,13500.0,41.2055,41.2433,41.1992,41.237,13500.0
2014-08-07 12:05:00,65.49,65.54,65.48,65.54,8700.0,41.2307,41.2622,41.2244,41.2622,8700.0
2014-08-07 12:10:00,65.54,65.56,65.45,65.45,13300.0,41.2622,41.2748,41.2055,41.2055,13300.0
2014-08-07 12:15:00,65.44,65.45,65.32,65.35,15100.0,41.1992,41.2055,41.1237,41.1426,15100.0
2014-08-07 12:20:00,65.36,65.49,65.32,65.49,11000.0,41.1489,41.2307,41.1237,41.2307,11000.0
2014-08-07 12:25:00,65.49,65.55,65.46,65.46,16900.0,41.2307,41.2685,41.2118,41.2118,16900.0
2014-08-07 12:30:00,65.49,65.49,65.41,65.44,7000.0,41.2307,41.2307,41.1803,41.1992,7000.0
2014-08-07 12:35:00,65.45,65.45,65.31,65.41,11400.0,41.2055,41.2055,41.1174,41.1803,11400.0
2014-08-07 12:40:00,65.41,65.44,65.38,65.43,7300.0,41.1803,41.1992,41.1614,41.1929,7300.0
2014-08-07 12:45:00,65.43,65.44,65.38,65.42,15400.0,41.1929,41.1992,41.1614,41.1866,15400.0
2014-08-07 12:50:00,65.41,65.53,65.41,65.52,9600.0,41.1803,41.2559,41.1803,41.2496,9600.0
2014-08-07 12:55:00,65.52,65.52,65.47,65.47,8000.0,41.2496,41.2496,41.2181,41.2181,8000.0
2014-08-07 13:00:00,65.47,65.53,65.44,65.52,12200.0,41.2181,41.2559,41.1992,41.2496,12200.0
2014-08-07 13:05:00,65.52,65.58,65.49,65.58,10300.0,41.2496,41.2874,41.2307,41.2874,10300.0
2014-08-07 13:10:00,65.59,65.59,65.53,65.55,8000.0,41.2937,41.2937,41.2559,41.2685,8000.0
2014-08-07 13:15:00,65.55,65.58,65.53,65.54,7300.0,41.2685,41.2874,41.2559,41.2622,7300.0
2014-08-07 13:20:00,65.53,65.53,65.5,65.51,4900.0,41.2559,41.2559,41.237,41.2433,4900.0
2014-08-07 13:25:00,65.5,65.58,65.5,65.57,6000.0,41.237,41.2874,41.237,41.2811,6000.0
2014-08-07 13:30:00,65.57,65.74,65.57,65.65,11000.0,41.2811,41.3881,41.2811,41.3314,11000.0
2014-08-07 13:35:00,65.65,65.68,65.6,65.67,13100.0,41.3314,41.3503,41.3,41.344,13100.0
2014-08-07 13:40:00,65.68,65.71,65.66,65.71,9400.0,41.3503,41.3692,41.3377,41.3692,9400.0
2014-08-07 13:45:00,65.71,65.74,65.68,65.72,13000.0,41.3692,41.3881,41.3503,41.3755,13000.0
2014-08-07 13:50:00,65.72,65.72,65.63,65.66,13600.0,41.3755,41.3755,41.3188,41.3377,13600.0
2014-08-07 13:55:00,65.64,65.76,65.64,65.72,12900.0,41.3251,41.4007,41.3251,41.3755,12900.0
2014-08-07 14:00:00,65.71,65.71,65.57,65.62,11000.0,41.3692,41.3692,41.2811,41.3125,11000.0
2014-08-07 14:05:00,65.63,65.72,65.63,65.7,13700.0,41.3188,41.3755,41.3188,41.3629,13700.0
2014-08-07 14:10:00,65.68,65.73,65.67,65.71,12600.0,41.3503,41.3818,41.344,41.3692,12600.0
2014-08-07 14:15:00,65.71,65.71,65.61,65.65,8000.0,41.3692,41.3692,41.3062,41.3314,8000.0
2014-08-07 14:20:00,65.64,65.68,65.62,65.65,10700.0,41.3251,41.3503,41.3125,41.3314,10700.0
2014-08-07 14:25:00,65.63,65.65,65.59,65.61,10300.0,41.3188,41.3314,41.2937,41.3062,10300.0
2014-08-07 14:30:00,65.6,65.62,65.56,65.58,10300.0,41.3,41.3125,41.2748,41.2874,10300.0
2014-08-07 14:35:00,65.56,65.56,65.5,65.51,9600.0,41.2748,41.2748,41.237,41.2433,9600.0
2014-08-07 14:40:00,65.49,65.55,65.48,65.48,9300.0,41.2307,41.2685,41.2244,41.2244,9300.0
2014-08-07 14:45:00,65.49,65.53,65.46,65.5,11400.0,41.2307,41.2559,41.2118,41.237,11400.0
2014-08-07 14:50:00,65.51,65.58,65.51,65.52,20100.0,41.2433,41.2874,41.2433,41.2496,20100.0
2014-08-07 14:55:00,65.52,65.56,65.45,65.55,77000.0,41.2496,41.2748,41.2055,41.2685,77000.0
2014-08-07 15:00:00,65.54,65.66,65.54,65.65,35000.0,41.2622,41.3377,41.2622,41.3314,35000.0
2014-08-07 15:05:00,65.66,65.69,65.58,65.6,42600.0,41.3377,41.3566,41.2874,41.3,42600.0
2014-08-07 15:10:00,65.61,65.68,65.61,65.64,24600.0,41.3062,41.3503,41.3062,41.3251,24600.0
2014-08-07 15:15:00,65.63,65.66,65.6,65.66,24500.0,41.3188,41.3377,41.3,41.3377,24500.0
2014-08-07 15:20:00,65.65,65.66,65.6,65.64,29800.0,41.3314,41.3377,41.3,41.3251,29800.0
2014-08-07 15:25:00,65.63,65.67,65.61,65.64,21500.0,41.3188,41.344,41.3062,41.3251,21500.0
2014-08-07 15:30:00,65.65,65.69,65.6,65.68,60000.0,41.3314,41.3566,41.3,41.3503,60000.0
2014-08-07 15:35:00,65.68,65.76,65.64,65.75,81800.0,41.3503,41.4007,41.3251,41.3944,81800.0
2014-08-07 15:40:00,65.75,65.79,65.69,65.75,48200.0,41.3944,41.4196,41.3566,41.3944,48200.0
2014-08-07 15:45:00,65.75,65.77,65.7,65.71,70600.0,41.3944,41.407,41.3629,41.3692,70600.0
2014-08-07 15:50:00,65.7,65.85,65.7,65.84,152300.0,41.3629,41.4573,41.3629,41.4511,152300.0
2014-08-07 15:55:00,65.84,65.86,65.75,65.76,125800.0,41.4511,41.4636,41.3944,41.4007,125800.0
2014-08-08 09:30:00,66.21,66.65,66.21,66.64,62800.0,41.684,41.961,41.684,41.9547,62800.0
2014-08-08 09:35:00,66.65,66.68,66.41,66.41,51700.0,41.961,41.9799,41.8099,41.8099,51700.0
2014-08-08 09:40:00,66.4,66.71,66.39,66.64,55600.0,41.8036,41.9988,41.7973,41.9547,55600.0
2014-08-08 09:45:00,66.63,66.65,66.41,66.42,49700.0,41.9484,41.961,41.8099,41.8162,49700.0
2014-08-08 09:50:00,66.43,66.49,66.3,66.47,33000.0,41.8225,41.8603,41.7407,41.8477,33000.0
2014-08-08 09:55:00,66.48,66.51,66.43,66.46,31000.0,41.854,41.8729,41.8225,41.8414,31000.0
2014-08-08 10:00:00,66.47,66.49,66.31,66.44,27600.0,41.8477,41.8603,41.7469,41.8288,27600.0
2014-08-08 10:05:00,66.48,66.59,66.42,66.44,20600.0,41.854,41.9232,41.8162,41.8288,20600.0
2014-08-08 10:10:00,66.45,66.52,66.36,66.38,21800.0,41.8351,41.8792,41.7784,41.791,21800.0
2014-08-08 10:15:00,66.37,66.51,66.32,66.49,23600.0,41.7847,41.8729,41.7532,41.8603,23600.0
2014-08-08 10:20:00,66.46,66.62,66.43,66.6,56200.0,41.8414,41.9421,41.8225,41.9295,56200.0
2014-08-08 10:25:00,66.6,66.65,66.57,66.61,55000.0,41.9295,41.961,41.9106,41.9358,55000.0
2014-08-08 10:30:00,66.6,66.72,66.54,66.72,33300.0,41.9295,42.0051,41.8918,42.0051,33300.0
2014-08-08 10:35:00,66.71,66.77,66.68,66.76,20700.0,41.9988,42.0366,41.9799,42.0303,20700.0
2014-08-08 10:40:00,66.75,66.86,66.74,66.74,32400.0,42.024,42.0932,42.0177,42.0177,32400.0
2014-08-08 10:45:00,66.75,66.88,66.72,66.88,21300.0,42.024,42.1058,42.0051,42.1058,21300.0
2014-08-08 10:50:00,66.87,66.87,66.75,66.75,24800.0,42.0995,42.0995,42.024,42.024,24800.0
2014-08-08 10:55:00,66.75,66.87,66.71,66.87,23100.0,42.024,42.0995,41.9988,42.0995,23100.0
2014-08-08 11:00:00,66.85,66.88,66.76,66.77,22300.0,42.0869,42.1058,42.0303,42.0366,22300.0
2014-08-08 11:05:00,66.78,66.88,66.77,66.87,28400.0,42.0428,42.1058,42.0366,42.0995,28400.0
2014-08-08 11:10:00,66.88,66.99,66.86,66.96,43200.0,42.1058,42.1751,42.0932,42.1562,43200.0
2014-08-08 11:15:00,66.97,67.05,66.95,67.0,54700.0,42.1625,42.2128,42.1499,42.1814,54700.0
2014-08-08 11:20:00,67.0,67.07,66.99,67.03,44300.0,42.1814,42.2254,42.1751,42.2002,44300.0
2014-08-08 11:25:00,67.02,67.03,66.93,66.96,63000.0,42.1939,42.2002,42.1373,42.1562,63000.0
2014-08-08 11:30:00,66.96,67.11,66.94,67.11,26400.0,42.1562,42.2506,42.1436,42.2506,26400.0
2014-08-08 11:35:00,67.12,67.17,67.03,67.14,20000.0,42.2569,42.2884,42.2002,42.2695,20000.0
2014-08-08 11:40:00,67.15,67.21,67.06,67.1,55800.0,42.2758,42.3136,42.2191,42.2443,55800.0
2014-08-08 11:45:00,67.1,67.25,67.09,67.22,47700.0,42.2443,42.3387,42.238,42.3199,47700.0
2014-08-08 11:50:00,67.22,67.27,67.2,67.21,20400.0,42.3199,42.3513,42.3073,42.3136,20400.0
2014-08-08 11:55:00,67.21,67.31,67.21,67.3,28200.0,42.3136,42.3765,42.3136,42.3702,28200.0
2014-08-08 12:00:00,67.3,67.3,67.19,67.22,55500.0,42.3702,42.3702,42.301,42.3199,55500.0
2014-08-08 12:05:00,67.21,67.3,67.2,67.25,24500.0,42.3136,42.3702,42.3073,42.3387,24500.0
2014-08-08 12:10:00,67.24,67.26,67.18,67.26,28300.0,42.3325,42.345,42.2947,42.345,28300.0
2014-08-08 12:15:00,67.27,67.29,67.19,67.2,34300.0,42.3513,42.3639,42.301,42.3073,34300.0
2014-08-08 12:20:00,67.2,67.26,67.2,67.22,26100.0,42.3073,42.345,42.3073,42.3199,26100.0
2014-08-08 12:25:00,67.21,67.26,67.2,67.26,16300.0,42.3136,42.345,42.3073,42.345,16300.0
2014-08-08 12:30:00,67.25,67.29,67.2,67.26,33300.0,42.3387,42.3639,42.3073,42.345,33300.0
2014-08-08 12:35:00,67.24,67.28,67.21,67.28,15800.0,42.3325,42.3576,42.3136,42.3576,15800.0
2014-08-08 12:40:00,67.28,67.29,67.2,67.2,17900.0,42.3576,42.3639,42.3073,42.3073,17900.0
2014-08-08 12:45:00,67.2,67.31,67.2,67.27,20300.0,42.3073,42.3765,42.3073,42.3513,20300.0
2014-08-08 12:50:00,67.26,67.31,67.26,67.3,19600.0,42.345,42.3765,42.345,42.3702,19600.0
2014-08-08 12:55:00,67.31,67.37,67.29,67.33,23300.0,42.3765,42.4143,42.3639,42.3891,23300.0
2014-08-08 13:00:00,67.32,67.32,67.21,67.22,16500.0,42.3828,42.3828,42.3136,42.3199,16500.0
2014-08-08 13:05:00,67.22,67.27,67.2,67.24,23200.0,42.3199,42.3513,42.3073,42.3325,23200.0
2014-08-08 13:10:00,67.24,67.29,67.2,67.27,24200.0,42.3325,42.3639,42.3073,42.3513,24200.0
2014-08-08 13:15:00,67.26,67.5,67.26,67.5,26100.0,42.345,42.4961,42.345,42.4961,26100.0
2014-08-08 13:20:00,67.5,67.61,67.47,67.49,29300.0,42.4961,42.5654,42.4773,42.4898,29300.0
2014-08-08 13:25:00,67.49,67.68,67.49,67.58,20200.0,42.4898,42.6095,42.4898,42.5465,20200.0
2014-08-08 13:30:00,67.58,67.6,67.44,67.5,26800.0,42.5465,42.5591,42.4584,42.4961,26800.0
2014-08-08 13:35:00,67.51,67.52,67.46,67.47,22300.0,42.5024,42.5087,42.471,42.4773,22300.0
2014-08-08 13:40:00,67.48,67.55,67.42,67.45,37500.0,42.4835,42.5276,42.4458,42.4647,37500.0
2014-08-08 13:45:00,67.44,67.63,67.43,67.63,43100.0,42.4584,42.578,42.4521,42.578,43100.0
2014-08-08 13:50:00,67.63,67.64,67.48,67.48,15600.0,42.578,42.5843,42.4835,42.4835,15600.0
2014-08-08 13:55:00,67.46,67.51,67.38,67.51,83100.0,42.471,42.5024,42.4206,42.5024,83100.0
2014-08-08 14:00:00,67.52,67.63,67.49,67.6,32900.0,42.5087,42.578,42.4898,42.5591,32900.0
2014-08-08 14:05:00,67.6,67.66,67.59,67.62,20600.0,42.5591,42.5969,42.5528,42.5717,20600.0
2014-08-08 14:10:00,67.62,67.62,67.5,67.56,31400.0,42.5717,42.5717,42.4961,42.5339,31400.0
2014-08-08 14:15:00,67.56,67.59,67.52,67.55,24500.0,42.5339,42.5528,42.5087,42.5276,24500.0
2014-08-08 14:20:00,67.55,67.69,67.54,67.69,33200.0,42.5276,42.6158,42.5213,42.6158,33200.0
2014-08-08 14:25:00,67.69,67.82,67.68,67.82,51900.0,42.6158,42.6976,42.6095,42.6976,51900.0
2014-08-08 14:30:00,67.83,67.84,67.62,67.62,53700.0,42.7039,42.7102,42.5717,42.5717,53700.0
2014-08-08 14:35:00,67.61,67.62,67.54,67.54,36400.0,42.5654,42.5717,42.5213,42.5213,36400.0
2014-08-08 14:40:00,67.55,67.55,67.41,67.41,73500.0,42.5276,42.5276,42.4395,42.4395,73500.0
2014-08-08 14:45:00,67.41,67.46,67.4,67.45,118500.0,42.4395,42.471,42.4332,42.4647,118500.0
2014-08-08 14:50:00,67.45,67.48,67.44,67.46,29900.0,42.4647,42.4835,42.4584,42.471,29900.0
2014-08-08 14:55:00,67.45,67.49,67.42,67.49,59800.0,42.4647,42.4898,42.4458,42.4898,59800.0
2014-08-08 15:00:00,67.49,67.56,67.48,67.49,45000.0,42.4898,42.5339,42.4835,42.4898,45000.0
2014-08-08 15:05:00,67.49,67.54,67.47,67.53,37000.0,42.4898,42.5213,42.4773,42.515,37000.0
2014-08-08 15:10:00,67.53,67.57,67.51,67.56,33700.0,42.515,42.5402,42.5024,42.5339,33700.0
2014-08-08 15:15:00,67.56,67.57,67.53,67.56,41700.0,42.5339,42.5402,42.515,42.5339,41700.0
2014-08-08 15:20:00,67.55,67.62,67.53,67.62,43600.0,42.5276,42.5717,42.515,42.5717,43600.0
2014-08-08 15:25:00,67.62,67.7,67.61,67.69,48900.0,42.5717,42.6221,42.5654,42.6158,48900.0
2014-08-08 15:30:00,67.68,67.72,67.66,67.66,42900.0,42.6095,42.6346,42.5969,42.5969,42900.0
2014-08-08 15:35:00,67.66,67.68,67.64,67.65,42000.0,42.5969,42.6095,42.5843,42.5906,42000.0
2014-08-08 15:40:00,67.66,67.75,67.66,67.74,116800.0,42.5969,42.6535,42.5969,42.6472,116800.0
2014-08-08 15:45:00,67.75,67.83,67.75,67.83,122800.0,42.6535,42.7039,42.6535,42.7039,122800.0
2014-08-08 15:50:00,67.84,67.86,67.79,67.86,191600.0,42.7102,42.7228,42.6787,42.7228,191600.0
2014-08-08 15:55:00,67.85,67.9,67.84,67.84,143400.0,42.7165,42.748,42.7102,42.7102,143400.0
2014-08-11 09:30:00,67.82,67.85,67.65,67.78,70400.0,42.6976,42.7165,42.5906,42.6724,70400.0
2014-08-11 09:35:00,67.77,68.07,67.77,67.88,19800.0,42.6661,42.855,42.6661,42.7354,19800.0
2014-08-11 09:40:00,67.85,67.98,67.83,67.98,20500.0,42.7165,42.7983,42.7039,42.7983,20500.0
2014-08-11 09:45:00,67.94,67.96,67.85,67.85,15100.0,42.7732,42.7857,42.7165,42.7165,15100.0
2014-08-11 09:50:00,67.88,68.09,67.87,68.06,17800.0,42.7354,42.8676,42.7291,42.8487,17800.0
2014-08-11 09:55:00,68.06,68.06,67.93,67.98,13200.0,42.8487,42.8487,42.7669,42.7983,13200.0
2014-08-11 10:00:00,67.96,67.99,67.88,67.94,19800.0,42.7857,42.8046,42.7354,42.7732,19800.0
2014-08-11 10:05:00,67.96,68.0,67.76,67.77,23100.0,42.7857,42.8109,42.6598,42.6661,23100.0
2014-08-11 10:10:00,67.76,67.79,67.67,67.67,11900.0,42.6598,42.6787,42.6032,42.6032,11900.0
2014-08-11 10:15:00,67.66,67.85,67.66,67.66,21200.0,42.5969,42.7165,42.5969,42.5969,21200.0
2014-08-11 10:20:00,67.66,67.75,67.62,67.74,32300.0,42.5969,42.6535,42.5717,42.6472,32300.0
2014-08-11 10:25:00,67.74,67.78,67.7,67.72,14700.0,42.6472,42.6724,42.6221,42.6346,14700.0
2014-08-11 10:30:00,67.7,67.8,67.6,67.73,23300.0,42.6221,42.685,42.5591,42.6409,23300.0
2014-08-11 10:35:00,67.73,67.89,67.72,67.89,30200.0,42.6409,42.7417,42.6346,42.7417,30200.0
2014-08-11 10:40:00,67.89,67.98,67.88,67.93,28500.0,42.7417,42.7983,42.7354,42.7669,28500.0
2014-08-11 10:45:00,67.91,67.99,67.88,67.99,30000.0,42.7543,42.8046,42.7354,42.8046,30000.0
2014-08-11 10:50:00,67.98,68.02,67.95,67.99,31100.0,42.7983,42.8235,42.7794,42.8046,31100.0
2014-08-11 10:55:00,67.97,67.98,67.89,67.94,24600.0,42.792,42.7983,42.7417,42.7732,24600.0
2014-08-11 11:00:00,67.94,68.01,67.9,67.94,17300.0,42.7732,42.8172,42.748,42.7732,17300.0
2014-08-11 11:05:00,67.95,68.01,67.94,67.98,16900.0,42.7794,42.8172,42.7732,42.7983,16900.0
2014-08-11 11:10:00,67.98,68.01,67.88,67.91,19000.0,42.7983,42.8172,42.7354,42.7543,19000.0
2014-08-11 11:15:00,67.93,68.0,67.92,67.95,21200.0,42.7669,42.8109,42.7606,42.7794,21200.0
2014-08-11 11:20:00,67.95,67.95,67.84,67.84,21400.0,42.7794,42.7794,42.7102,42.7102,21400.0
2014-08-11 11:25:00,67.84,67.92,67.81,67.92,10100.0,42.7102,42.7606,42.6913,42.7606,10100.0
2014-08-11 11:30:00,67.92,67.96,67.89,67.92,25500.0,42.7606,42.7857,42.7417,42.7606,25500.0
2014-08-11 11:35:00,67.93,67.93,67.89,67.93,11200.0,42.7669,42.7669,42.7417,42.7669,11200.0
2014-08-11 11:40:00,67.91,67.99,67.91,67.96,18800.0,42.7543,42.8046,42.7543,42.7857,18800.0
2014-08-11 11:45:00,67.97,68.0,67.86,67.86,19700.0,42.792,42.8109,42.7228,42.7228,19700.0
2014-08-11 11:50:00,67.88,67.88,67.75,67.75,12200.0,42.7354,42.7354,42.6535,42.6535,12200.0
2014-08-11 11:55:00,67.76,67.8,67.69,67.79,19300.0,42.6598,42.685,42.6158,42.6787,19300.0
2014-08-11 12:00:00,67.79,67.79,67.67,67.67,14000.0,42.6787,42.6787,42.6032,42.6032,14000.0
2014-08-11 12:05:00,67.67,67.71,67.65,67.67,10100.0,42.6032,42.6284,42.5906,42.6032,10100.0
2014-08-11 12:10:00,67.66,67.72,67.63,67.65,17300.0,42.5969,42.6346,42.578,42.5906,17300.0
2014-08-11 12:15:00,67.66,67.67,67.61,67.62,6300.0,42.5969,42.6032,42.5654,42.5717,6300.0
2014-08-11 12:20:00,67.62,67.63,67.58,67.62,12900.0,42.5717,42.578,42.5465,42.5717,12900.0
2014-08-11 12:25:00,67.61,67.67,67.61,67.62,13400.0,42.5654,42.6032,42.5654,42.5717,13400.0
2014-08-11 12:30:00,67.62,67.64,67.56,67.58,8500.0,42.5717,42.5843,42.5339,42.5465,8500.0
2014-08-11 12:35:00,67.58,67.58,67.46,67.47,18700.0,42.5465,42.5465,42.471,42.4773,18700.0
2014-08-11 12:40:00,67.47,67.54,67.46,67.52,13800.0,42.4773,42.5213,42.471,42.5087,13800.0
2014-08-11 12:45:00,67.52,67.53,67.48,67.52,9400.0,42.5087,42.515,42.4835,42.5087,9400.0
2014-08-11 12:50:00,67.52,67.52,67.47,67.51,18800.0,42.5087,42.5087,42.4773,42.5024,18800.0
2014-08-11 12:55:00,67.51,67.54,67.47,67.5,13700.0,42.5024,42.5213,42.4773,42.4961,13700.0
2014-08-11 13:00:00,67.51,67.51,67.45,67.48,8900.0,42.5024,42.5024,42.4647,42.4835,8900.0
2014-08-11 13:05:00,67.5,67.53,67.43,67.43,16800.0,42.4961,42.515,42.4521,42.4521,16800.0
2014-08-11 13:10:00,67.44,67.52,67.44,67.5,17800.0,42.4584,42.5087,42.4584,42.4961,17800.0
2014-08-11 13:15:00,67.49,67.52,67.48,67.48,4700.0,42.4898,42.5087,42.4835,42.4835,4700.0
2014-08-11 13:20:00,67.49,67.54,67.49,67.53,9500.0,42.4898,42.5213,42.4898,42.515,9500.0
2014-08-11 13:25:00,67.54,67.55,67.5,67.52,10100.0,42.5213,42.5276,42.4961,42.5087,10100.0
2014-08-11 13:30:00,67.52,67.54,67.48,67.48,7600.0,42.5087,42.5213,42.4835,42.4835,7600.0
2014-08-11 13:35:00,67.47,67.55,67.43,67.48,17300.0,42.4773,42.5276,42.4521,42.4835,17300.0
2014-08-11 13:40:00,67.49,67.53,67.47,67.49,11700.0,42.4898,42.515,42.4773,42.4898,11700.0
2014-08-11 13:45:00,67.5,67.57,67.46,67.57,16300.0,42.4961,42.5402,42.471,42.5402,16300.0
2014-08-11 13:50:00,67.56,67.56,67.46,67.48,27800.0,42.5339,42.5339,42.471,42.4835,27800.0
2014-08-11 13:55:00,67.47,67.47,67.37,67.41,17900.0,42.4773,42.4773,42.4143,42.4395,17900.0
2014-08-11 14:00:00,67.4,67.4,67.3,67.4,17400.0,42.4332,42.4332,42.3702,42.4332,17400.0
2014-08-11 14:05:00,67.4,67.46,67.4,67.44,11900.0,42.4332,42.471,42.4332,42.4584,11900.0
2014-08-11 14:10:00,67.44,67.45,67.39,67.44,11200.0,42.4584,42.4647,42.4269,42.4584,11200.0
2014-08-11 14:15:00,67.45,67.46,67.4,67.44,15500.0,42.4647,42.471,42.4332,42.4584,15500.0
2014-08-11 14:20:00,67.45,67.52,67.45,67.52,10700.0,42.4647,42.5087,42.4647,42.5087,10700.0
2014-08-11 14:25:00,67.52,67.59,67.52,67.59,9700.0,42.5087,42.5528,42.5087,42.5528,9700.0
2014-08-11 14:30:00,67.58,67.58,67.5,67.54,10800.0,42.5465,42.5465,42.4961,42.5213,10800.0
2014-08-11 14:35:00,67.54,67.57,67.48,67.51,15100.0,42.5213,42.5402,42.4835,42.5024,15100.0
2014-08-11 14:40:00,67.49,67.51,67.45,67.49,16500.0,42.4898,42.5024,42.4647,42.4898,16500.0
2014-08-11 14:45:00,67.49,67.51,67.38,67.41,14800.0,42.4898,42.5024,42.4206,42.4395,14800.0
2014-08-11 14:50:00,67.41,67.41,67.34,67.38,13600.0,42.4395,42.4395,42.3954,42.4206,13600.0
2014-08-11 14:55:00,67.39,67.42,67.34,67.35,12900.0,42.4269,42.4458,42.3954,42.4017,12900.0
2014-08-11 15:00:00,67.34,67.45,67.34,67.44,21600.0,42.3954,42.4647,42.3954,42.4584,21600.0
2014-08-11 15:05:00,67.46,67.51,67.43,67.48,17200.0,42.471,42.5024,42.4521,42.4835,17200.0
2014-08-11 15:10:00,67.48,67.53,67.45,67.5,16000.0,42.4835,42.515,42.4647,42.4961,16000.0
2014-08-11 15:15:00,67.5,67.54,67.5,67.51,14300.0,42.4961,42.5213,42.4961,42.5024,14300.0
2014-08-11 15:20:00,67.52,67.53,67.45,67.47,26700.0,42.5087,42.515,42.4647,42.4773,26700.0
2014-08-11 15:25:00,67.48,67.51,67.4,67.44,19800.0,42.4835,42.5024,42.4332,42.4584,19800.0
2014-08-11 15:30:00,67.43,67.46,67.39,67.44,25000.0,42.4521,42.471,42.4269,42.4584,25000.0
2014-08-11 15:35:00,67.44,67.47,67.42,67.46,32400.0,42.4584,42.4773,42.4458,42.471,32400.0
2014-08-11 15:40:00,67.46,67.48,67.38,67.38,22500.0,42.471,42.4835,42.4206,42.4206,22500.0
2014-08-11 15:45:00,67.38,67.46,67.38,67.46,47200.0,42.4206,42.471,42.4206,42.471,47200.0
2014-08-11 15:50:00,67.46,67.57,67.43,67.56,133400.0,42.471,42.5402,42.4521,42.5339,133400.0
2014-08-11 15:55:00,67.56,67.58,67.52,67.54,112600.0,42.5339,42.5465,42.5087,42.5213,112600.0
2014-08-12 09:30:00,67.38,67.54,67.28,67.54,24100.0,42.4206,42.5213,42.3576,42.5213,24100.0
2014-08-12 09:35:00,67.54,67.68,67.5,67.68,6600.0,42.5213,42.6095,42.4961,42.6095,6600.0
2014-08-12 09:40:00,67.7,67.79,67.64,67.79,8900.0,42.6221,42.6787,42.5843,42.6787,8900.0
2014-08-12 09:45:00,67.76,67.76,67.63,67.66,17800.0,42.6598,42.6598,42.578,42.5969,17800.0
2014-08-12 09:50:00,67.68,67.72,67.62,67.66,18300.0,42.6095,42.6346,42.5717,42.5969,18300.0
2014-08-12 09:55:00,67.65,67.77,67.62,67.74,10100.0,42.5906,42.6661,42.5717,42.6472,10100.0
2014-08-12 10:00:00,67.73,67.73,67.59,67.66,8900.0,42.6409,42.6409,42.5528,42.5969,8900.0
2014-08-12 10:05:00,67.66,67.7,67.56,67.57,22700.0,42.5969,42.6221,42.5339,42.5402,22700.0
2014-08-12 10:10:00,67.52,67.62,67.52,67.61,8400.0,42.5087,42.5717,42.5087,42.5654,8400.0
2014-08-12 10:15:00,67.62,67.71,67.57,67.68,15900.0,42.5717,42.6284,42.5402,42.6095,15900.0
2014-08-12 10:20:00,67.66,67.68,67.61,67.64,7900.0,42.5969,42.6095,42.5654,42.5843,7900.0
2014-08-12 10:25:00,67.65,67.81,67.6,67.8,13200.0,42.5906,42.6913,42.5591,42.685,13200.0
2014-08-12 10:30:00,67.8,67.82,67.68,67.77,15000.0,42.685,42.6976,42.6095,42.6661,15000.0
2014-08-12 10:35:00,67.75,67.76,67.68,67.69,12500.0,42.6535,42.6598,42.6095,42.6158,12500.0
2014-08-12 10:40:00,67.68,67.74,67.61,67.62,7500.0,42.6095,42.6472,42.5654,42.5717,7500.0
2014-08-12 10:45:00,67.6,67.6,67.47,67.52,8900.0,42.5591,42.5591,42.4773,42.5087,8900.0
2014-08-12 10:50:00,67.51,67.59,67.48,67.57,4800.0,42.5024,42.5528,42.4835,42.5402,4800.0
2014-08-12 10:55:00,67.56,67.58,67.51,67.55,17600.0,42.5339,42.5465,42.5024,42.5276,17600.0
2014-08-12 11:00:00,67.53,67.54,67.47,67.51,14400.0,42.515,42.5213,42.4773,42.5024,14400.0
2014-08-12 11:05:00,67.52,67.56,67.46,67.5,31800.0,42.5087,42.5339,42.471,42.4961,31800.0
2014-08-12 11:10:00,67.5,67.56,67.49,67.55,5500.0,42.4961,42.5339,42.4898,42.5276,5500.0
2014-08-12 11:15:00,67.56,67.57,67.52,67.55,9600.0,42.5339,42.5402,42.5087,42.5276,9600.0
2014-08-12 11:20:00,67.57,67.58,67.54,67.54,5100.0,42.5402,42.5465,42.5213,42.5213,5100.0
2014-08-12 11:25:00,67.54,67.57,67.52,67.56,6500.0,42.5213,42.5402,42.5087,42.5339,6500.0
2014-08-12 11:30:00,67.57,67.71,67.57,67.59,56800.0,42.5402,42.6284,42.5402,42.5528,56800.0
2014-08-12 11:35:00,67.6,67.66,67.57,67.57,10200.0,42.5591,42.5969,42.5402,42.5402,10200.0
2014-08-12 11:40:00,67.58,67.65,67.57,67.65,11400.0,42.5465,42.5906,42.5402,42.5906,11400.0
2014-08-12 11:45:00,67.66,67.68,67.59,67.6,8400.0,42.5969,42.6095,42.5528,42.5591,8400.0
2014-08-12 11:50:00,67.59,67.65,67.59,67.61,8400.0,42.5528,42.5906,42.5528,42.5654,8400.0
2014-08-12 11:55:00,67.61,67.64,67.56,67.56,15100.0,42.5654,42.5843,42.5339,42.5339,15100.0
2014-08-12 12:00:00,67.56,67.59,67.54,67.57,8100.0,42.5339,42.5528,42.5213,42.5402,8100.0
2014-08-12 12:05:00,67.58,67.6,67.52,67.6,8800.0,42.5465,42.5591,42.5087,42.5591,8800.0
2014-08-12 12:10:00,67.61,67.66,67.57,67.66,8100.0,42.5654,42.5969,42.5402,42.5969,8100.0
2014-08-12 12:15:00,67.65,67.66,67.58,67.58,4200.0,42.5906,42.5969,42.5465,42.5465,4200.0
2014-08-12 12:20:00,67.59,67.64,67.59,67.64,4200.0,42.5528,42.5843,42.5528,42.5843,4200.0
2014-08-12 12:25:00,67.62,67.64,67.58,67.58,4600.0,42.5717,42.5843,42.5465,42.5465,4600.0
2014-08-12 12:30:00,67.57,67.62,67.57,67.6,3900.0,42.5402,42.5717,42.5402,42.5591,3900.0
2014-08-12 12:35:00,67.59,67.64,67.59,67.64,6500.0,42.5528,42.5843,42.5528,42.5843,6500.0
2014-08-12 12:40:00,67.64,67.71,67.63,67.7,6600.0,42.5843,42.6284,42.578,42.6221,6600.0
2014-08-12 12:45:00,67.71,67.72,67.66,67.71,22300.0,42.6284,42.6346,42.5969,42.6284,22300.0
2014-08-12 12:50:00,67.7,67.76,67.67,67.75,8500.0,42.6221,42.6598,42.6032,42.6535,8500.0
2014-08-12 12:55:00,67.76,67.8,67.74,67.76,8300.0,42.6598,42.685,42.6472,42.6598,8300.0
2014-08-12 13:00:00,67.76,67.77,67.73,67.75,3700.0,42.6598,42.6661,42.6409,42.6535,3700.0
2014-08-12 13:05:00,67.74,67.81,67.74,67.79,10500.0,42.6472,42.6913,42.6472,42.6787,10500.0
2014-08-12 13:10:00,67.78,67.79,67.75,67.76,6200.0,42.6724,42.6787,42.6535,42.6598,6200.0
2014-08-12 13:15:00,67.75,67.76,67.7,67.76,6700.0,42.6535,42.6598,42.6221,42.6598,6700.0
2014-08-12 13:20:00,67.75,67.76,67.68,67.69,9100.0,42.6535,42.6598,42.6095,42.6158,9100.0
2014-08-12 13:25:00,67.7,67.73,67.69,67.7,5800.0,42.6221,42.6409,42.6158,42.6221,5800.0
2014-08-12 13:30:00,67.68,67.69,67.63,67.63,6400.0,42.6095,42.6158,42.578,42.578,6400.0
2014-08-12 13:35:00,67.64,67.66,67.62,67.62,6800.0,42.5843,42.5969,42.5717,42.5717,6800.0
2014-08-12 13:40:00,67.63,67.67,67.63,67.64,5700.0,42.578,42.6032,42.578,42.5843,5700.0
2014-08-12 13:45:00,67.63,67.65,67.56,67.62,27400.0,42.578,42.5906,42.5339,42.5717,27400.0
2014-08-12 13:50:00,67.63,67.66,67.6,67.65,4400.0,42.578,42.5969,42.5591,42.5906,4400.0
2014-08-12 13:55:00,67.64,67.65,67.62,67.62,7900.0,42.5843,42.5906,42.5717,42.5717,7900.0
2014-08-12 14:00:00,67.63,67.66,67.6,67.63,12200.0,42.578,42.5969,42.5591,42.578,12200.0
2014-08-12 14:05:00,67.63,67.64,67.55,67.55,8200.0,42.578,42.5843,42.5276,42.5276,8200.0
2014-08-12 14:10:00,67.55,67.58,67.53,67.53,7900.0,42.5276,42.5465,42.515,42.515,7900.0
2014-08-12 14:15:00,67.55,67.6,67.55,67.6,5800.0,42.5276,42.5591,42.5276,42.5591,5800.0
2014-08-12 14:20:00,67.59,67.61,67.56,67.57,6500.0,42.5528,42.5654,42.5339,42.5402,6500.0
2014-08-12 14:25:00,67.58,67.59,67.52,67.57,11800.0,42.5465,42.5528,42.5087,42.5402,11800.0
2014-08-12 14:30:00,67.56,67.56,67.5,67.53,13600.0,42.5339,42.5339,42.4961,42.515,13600.0
2014-08-12 14:35:00,67.52,67.58,67.51,67.57,5900.0,42.5087,42.5465,42.5024,42.5402,5900.0
2014-08-12 14:40:00,67.58,67.58,67.46,67.46,20500.0,42.5465,42.5465,42.471,42.471,20500.0
2014-08-12 14:45:00,67.45,67.46,67.39,67.41,11000.0,42.4647,42.471,42.4269,42.4395,11000.0
2014-08-12 14:50:00,67.41,67.42,67.37,67.37,16200.0,42.4395,42.4458,42.4143,42.4143,16200.0
2014-08-12 14:55:00,67.36,67.42,67.36,67.4,16400.0,42.408,42.4458,42.408,42.4332,16400.0
2014-08-12 15:00:00,67.41,67.41,67.39,67.4,7000.0,42.4395,42.4395,42.4269,42.4332,7000.0
2014-08-12 15:05:00,67.4,67.45,67.4,67.45,13200.0,42.4332,42.4647,42.4332,42.4647,13200.0
2014-08-12 15:10:00,67.45,67.46,67.42,67.43,11100.0,42.4647,42.471,42.4458,42.4521,11100.0
2014-08-12 15:15:00,67.42,67.44,67.39,67.42,17300.0,42.4458,42.4584,42.4269,42.4458,17300.0
2014-08-12 15:20:00,67.43,67.44,67.39,67.42,10000.0,42.4521,42.4584,42.4269,42.4458,10000.0
2014-08-12 15:25:00,67.42,67.44,67.39,67.4,12900.0,42.4458,42.4584,42.4269,42.4332,12900.0
2014-08-12 15:30:00,67.39,67.41,67.37,67.4,13500.0,42.4269,42.4395,42.4143,42.4332,13500.0
2014-08-12 15:35:00,67.4,67.42,67.38,67.41,23100.0,42.4332,42.4458,42.4206,42.4395,23100.0
2014-08-12 15:40:00,67.42,67.47,67.42,67.44,13100.0,42.4458,42.4773,42.4458,42.4584,13100.0
2014-08-12 15:45:00,67.43,67.46,67.41,67.42,41800.0,42.4521,42.471,42.4395,42.4458,41800.0
2014-08-12 15:50:00,67.42,67.47,67.42,67.47,27000.0,42.4458,42.4773,42.4458,42.4773,27000.0
2014-08-12 15:55:00,67.47,67.53,67.46,67.48,58400.0,42.4773,42.515,42.471,42.4835,58400.0
2014-08-13 09:30:00,67.58,67.73,67.46,67.55,20900.0,42.5465,42.6409,42.471,42.5276,20900.0
2014-08-13 09:35:00,67.5,67.64,67.5,67.59,11200.0,42.4961,42.5843,42.4961,42.5528,11200.0
2014-08-13 09:40:00,67.59,67.66,67.55,67.55,12400.0,42.5528,42.5969,42.5276,42.5276,12400.0
2014-08-13 09:45:00,67.54,67.57,67.49,67.52,17000.0,42.5213,42.5402,42.4898,42.5087,17000.0
2014-08-13 09:50:00,67.48,67.53,67.45,67.45,16500.0,42.4835,42.515,42.4647,42.4647,16500.0
2014-08-13 09:55:00,67.47,67.51,67.4,67.48,6900.0,42.4773,42.5024,42.4332,42.4835,6900.0
2014-08-13 10:00:00,67.44,67.5,67.37,67.47,24200.0,42.4584,42.4961,42.4143,42.4773,24200.0
2014-08-13 10:05:00,67.47,67.51,67.43,67.43,20100.0,42.4773,42.5024,42.4521,42.4521,20100.0
2014-08-13 10:10:00,67.42,67.43,67.38,67.39,7600.0,42.4458,42.4521,42.4206,42.4269,7600.0
2014-08-13 10:15:00,67.37,67.45,67.36,67.42,3800.0,42.4143,42.4647,42.408,42.4458,3800.0
2014-08-13 10:20:00,67.41,67.45,67.37,67.44,4500.0,42.4395,42.4647,42.4143,42.4584,4500.0
2014-08-13 10:25:00,67.42,67.47,67.4,67.47,5700.0,42.4458,42.4773,42.4332,42.4773,5700.0
2014-08-13 10:30:00,67.47,67.49,67.41,67.46,39900.0,42.4773,42.4898,42.4395,42.471,39900.0
2014-08-13 10:35:00,67.45,67.5,67.44,67.49,11000.0,42.4647,42.4961,42.4584,42.4898,11000.0
2014-08-13 10:40:00,67.5,67.54,67.47,67.51,11800.0,42.4961,42.5213,42.4773,42.5024,11800.0
2014-08-13 10:45:00,67.52,67.53,67.42,67.42,5100.0,42.5087,42.515,42.4458,42.4458,5100.0
2014-08-13 10:50:00,67.44,67.48,67.37,67.43,5300.0,42.4584,42.4835,42.4143,42.4521,5300.0
2014-08-13 10:55:00,67.43,67.5,67.43,67.49,19600.0,42.4521,42.4961,42.4521,42.4898,19600.0
2014-08-13 11:00:00,67.5,67.66,67.47,67.62,32400.0,42.4961,42.5969,42.4773,42.5717,32400.0
2014-08-13 11:05:00,67.62,67.77,67.62,67.75,29400.0,42.5717,42.6661,42.5717,42.6535,29400.0
2014-08-13 11:10:00,67.77,67.85,67.77,67.84,22400.0,42.6661,42.7165,42.6661,42.7102,22400.0
2014-08-13 11:15:00,67.83,67.84,67.77,67.84,12800.0,42.7039,42.7102,42.6661,42.7102,12800.0
2014-08-13 11:20:00,67.84,67.84,67.73,67.76,7200.0,42.7102,42.7102,42.6409,42.6598,7200.0
2014-08-13 11:25:00,67.79,67.86,67.78,67.82,7800.0,42.6787,42.7228,42.6724,42.6976,7800.0
2014-08-13 11:30:00,67.82,67.92,67.79,67.9,12500.0,42.6976,42.7606,42.6787,42.748,12500.0
2014-08-13 11:35:00,67.89,67.91,67.83,67.83,7600.0,42.7417,42.7543,42.7039,42.7039,7600.0
2014-08-13 11:40:00,67.8,67.93,67.8,67.9,27900.0,42.685,42.7669,42.685,42.748,27900.0
2014-08-13 11:45:00,67.9,67.97,67.88,67.97,12900.0,42.748,42.792,42.7354,42.792,12900.0
2014-08-13 11:50:00,67.96,67.96,67.85,67.9,33000.0,42.7857,42.7857,42.7165,42.748,33000.0
2014-08-13 11:55:00,67.9,67.91,67.87,67.89,12300.0,42.748,42.7543,42.7291,42.7417,12300.0
2014-08-13 12:00:00,67.9,68.05,67.9,68.02,12700.0,42.748,42.8424,42.748,42.8235,12700.0
2014-08-13 12:05:00,68.05,68.05,67.97,68.01,5600.0,42.8424,42.8424,42.792,42.8172,5600.0
2014-08-13 12:10:00,68.02,68.02,67.94,68.01,7200.0,42.8235,42.8235,42.7732,42.8172,7200.0
2014-08-13 12:15:00,68.0,68.0,67.95,67.98,4800.0,42.8109,42.8109,42.7794,42.7983,4800.0
2014-08-13 12:20:00,67.97,68.01,67.92,67.97,20800.0,42.792,42.8172,42.7606,42.792,20800.0
2014-08-13 12:25:00,67.97,68.03,67.97,68.03,10000.0,42.792,42.8298,42.792,42.8298,10000.0
2014-08-13 12:30:00,68.04,68.04,67.93,67.93,2500.0,42.8361,42.8361,42.7669,42.7669,2500.0
2014-08-13 12:35:00,67.92,68.0,67.91,67.94,20700.0,42.7606,42.8109,42.7543,42.7732,20700.0
2014-08-13 12:40:00,67.93,67.94,67.88,67.9,7600.0,42.7669,42.7732,42.7354,42.748,7600.0
2014-08-13 12:45:00,67.89,67.98,67.88,67.94,25500.0,42.7417,42.7983,42.7354,42.7732,25500.0
2014-08-13 12:50:00,67.92,67.95,67.9,67.9,5100.0,42.7606,42.7794,42.748,42.748,5100.0
2014-08-13 12:55:00,67.9,67.92,67.89,67.92,1700.0,42.748,42.7606,42.7417,42.7606,1700.0
2014-08-13 13:00:00,67.91,67.93,67.89,67.89,3600.0,42.7543,42.7669,42.7417,42.7417,3600.0
2014-08-13 13:05:00,67.89,67.92,67.88,67.89,14800.0,42.7417,42.7606,42.7354,42.7417,14800.0
2014-08-13 13:10:00,67.87,67.92,67.87,67.92,3300.0,42.7291,42.7606,42.7291,42.7606,3300.0
2014-08-13 13:15:00,67.91,67.94,67.84,67.84,7100.0,42.7543,42.7732,42.7102,42.7102,7100.0
2014-08-13 13:20:00,67.83,67.9,67.83,67.88,5500.0,42.7039,42.748,42.7039,42.7354,5500.0
2014-08-13 13:25:00,67.89,67.91,67.85,67.85,5600.0,42.7417,42.7543,42.7165,42.7165,5600.0
2014-08-13 13:30:00,67.85,67.87,67.84,67.87,6800.0,42.7165,42.7291,42.7102,42.7291,6800.0
2014-08-13 13:35:00,67.88,67.94,67.87,67.91,20400.0,42.7354,42.7732,42.7291,42.7543,20400.0
2014-08-13 13:40:00,67.93,67.99,67.91,67.91,8000.0,42.7669,42.8046,42.7543,42.7543,8000.0
2014-08-13 13:45:00,67.91,67.97,67.9,67.94,8000.0,42.7543,42.792,42.748,42.7732,8000.0
2014-08-13 13:50:00,67.92,67.94,67.88,67.94,9600.0,42.7606,42.7732,42.7354,42.7732,9600.0
2014-08-13 13:55:00,67.93,67.93,67.89,67.9,6000.0,42.7669,42.7669,42.7417,42.748,6000.0
2014-08-13 14:00:00,67.9,67.91,67.87,67.89,7200.0,42.748,42.7543,42.7291,42.7417,7200.0
2014-08-13 14:05:00,67.89,67.9,67.83,67.85,5300.0,42.7417,42.748,42.7039,42.7165,5300.0
2014-08-13 14:10:00,67.86,67.86,67.83,67.84,3800.0,42.7228,42.7228,42.7039,42.7102,3800.0
2014-08-13 14:15:00,67.83,67.83,67.74,67.74,7400.0,42.7039,42.7039,42.6472,42.6472,7400.0
2014-08-13 14:20:00,67.74,67.75,67.69,67.73,9600.0,42.6472,42.6535,42.6158,42.6409,9600.0
2014-08-13 14:25:00,67.72,67.74,67.7,67.72,10100.0,42.6346,42.6472,42.6221,42.6346,10100.0
2014-08-13 14:30:00,67.72,67.72,67.67,67.67,5200.0,42.6346,42.6346,42.6032,42.6032,5200.0
2014-08-13 14:35:00,67.67,67.75,67.67,67.7,11300.0,42.6032,42.6535,42.6032,42.6221,11300.0
2014-08-13 14:40:00,67.7,67.7,67.64,67.68,6900.0,42.6221,42.6221,42.5843,42.6095,6900.0
2014-08-13 14:45:00,67.68,67.69,67.66,67.67,11700.0,42.6095,42.6158,42.5969,42.6032,11700.0
2014-08-13 14:50:00,67.66,67.68,67.63,67.67,11600.0,42.5969,42.6095,42.578,42.6032,11600.0
2014-08-13 14:55:00,67.67,67.67,67.64,67.64,5900.0,42.6032,42.6032,42.5843,42.5843,5900.0
2014-08-13 15:00:00,67.64,67.66,67.61,67.65,8600.0,42.5843,42.5969,42.5654,42.5906,8600.0
2014-08-13 15:05:00,67.65,67.69,67.65,67.65,12900.0,42.5906,42.6158,42.5906,42.5906,12900.0
2014-08-13 15:10:00,67.65,67.72,67.65,67.72,10600.0,42.5906,42.6346,42.5906,42.6346,10600.0
2014-08-13 15:15:00,67.71,67.71,67.67,67.69,17100.0,42.6284,42.6284,42.6032,42.6158,17100.0
2014-08-13 15:20:00,67.68,67.71,67.66,67.71,10500.0,42.6095,42.6284,42.5969,42.6284,10500.0
2014-08-13 15:25:00,67.72,67.73,67.68,67.7,15200.0,42.6346,42.6409,42.6095,42.6221,15200.0
2014-08-13 15:30:00,67.71,67.71,67.65,67.67,20200.0,42.6284,42.6284,42.5906,42.6032,20200.0
2014-08-13 15:35:00,67.67,67.7,67.67,67.67,20100.0,42.6032,42.6221,42.6032,42.6032,20100.0
2014-08-13 15:40:00,67.66,67.76,67.65,67.74,21800.0,42.5969,42.6598,42.5906,42.6472,21800.0
2014-08-13 15:45:00,67.73,67.8,67.73,67.73,36800.0,42.6409,42.685,42.6409,42.6409,36800.0
2014-08-13 15:50:00,67.73,67.76,67.73,67.73,22000.0,42.6409,42.6598,42.6409,42.6409,22000.0
2014-08-13 15:55:00,67.73,67.77,67.73,67.77,58200.0,42.6409,42.6661,42.6409,42.6661,58200.0
2014-08-14 09:30:00,67.83,68.09,67.74,68.0,28700.0,42.7039,42.8676,42.6472,42.8109,28700.0
2014-08-14 09:35:00,67.93,68.02,67.87,67.91,16300.0,42.7669,42.8235,42.7291,42.7543,16300.0
2014-08-14 09:40:00,67.93,67.97,67.89,67.94,12600.0,42.7669,42.792,42.7417,42.7732,12600.0
2014-08-14 09:45:00,67.92,68.0,67.9,68.0,8600.0,42.7606,42.8109,42.748,42.8109,8600.0
2014-08-14 09:50:00,68.0,68.04,67.94,67.98,5000.0,42.8109,42.8361,42.7732,42.7983,5000.0
2014-08-14 09:55:00,67.99,68.03,67.98,67.98,3800.0,42.8046,42.8298,42.7983,42.7983,3800.0
2014-08-14 10:00:00,68.01,68.03,67.98,67.98,7900.0,42.8172,42.8298,42.7983,42.7983,7900.0
2014-08-14 10:05:00,67.98,68.03,67.98,68.03,9300.0,42.7983,42.8298,42.7983,42.8298,9300.0
2014-08-14 10:10:00,68.02,68.05,68.01,68.03,5400.0,42.8235,42.8424,42.8172,42.8298,5400.0
2014-08-14 10:15:00,68.05,68.11,68.04,68.06,6600.0,42.8424,42.8802,42.8361,42.8487,6600.0
2014-08-14 10:20:00,68.07,68.12,68.05,68.11,5300.0,42.855,42.8865,42.8424,42.8802,5300.0
2014-08-14 10:25:00,68.11,68.15,68.07,68.12,11300.0,42.8802,42.9054,42.855,42.8865,11300.0
2014-08-14 10:30:00,68.12,68.18,68.09,68.18,10200.0,42.8865,42.9243,42.8676,42.9243,10200.0
2014-08-14 10:35:00,68.18,68.24,68.18,68.2,13300.0,42.9243,42.962,42.9243,42.9368,13300.0
2014-08-14 10:40:00,68.2,68.22,68.14,68.17,13500.0,42.9368,42.9494,42.8991,42.918,13500.0
2014-08-14 10:45:00,68.2,68.23,68.18,68.18,8200.0,42.9368,42.9557,42.9243,42.9243,8200.0
2014-08-14 10:50:00,68.17,68.17,68.02,68.03,41300.0,42.918,42.918,42.8235,42.8298,41300.0
2014-08-14 10:55:00,68.03,68.04,68.0,68.04,12100.0,42.8298,42.8361,42.8109,42.8361,12100.0
2014-08-14 11:00:00,68.03,68.08,68.03,68.08,4600.0,42.8298,42.8613,42.8298,42.8613,4600.0
2014-08-14 11:05:00,68.07,68.12,68.04,68.12,12400.0,42.855,42.8865,42.8361,42.8865,12400.0
2014-08-14 11:10:00,68.12,68.18,68.12,68.17,1800.0,42.8865,42.9243,42.8865,42.918,1800.0
2014-08-14 11:15:00,68.15,68.16,68.11,68.16,3100.0,42.9054,42.9117,42.8802,42.9117,3100.0
2014-08-14 11:20:00,68.14,68.19,68.14,68.19,7700.0,42.8991,42.9305,42.8991,42.9305,7700.0
2014-08-14 11:25:00,68.18,68.18,68.12,68.14,7500.0,42.9243,42.9243,42.8865,42.8991,7500.0
2014-08-14 11:30:00,68.14,68.16,68.08,68.12,22800.0,42.8991,42.9117,42.8613,42.8865,22800.0
2014-08-14 11:35:00,68.11,68.15,68.06,68.13,22000.0,42.8802,42.9054,42.8487,42.8928,22000.0
2014-08-14 11:40:00,68.13,68.17,68.13,68.16,4000.0,42.8928,42.918,42.8928,42.9117,4000.0
2014-08-14 11:45:00,68.16,68.19,68.16,68.18,1800.0,42.9117,42.9305,42.9117,42.9243,1800.0
2014-08-14 11:50:00,68.18,68.19,68.15,68.17,4400.0,42.9243,42.9305,42.9054,42.918,4400.0
2014-08-14 11:55:00,68.18,68.2,68.16,68.19,7300.0,42.9243,42.9368,42.9117,42.9305,7300.0
2014-08-14 12:00:00,68.2,68.24,68.19,68.22,9200.0,42.9368,42.962,42.9305,42.9494,9200.0
2014-08-14 12:05:00,68.21,68.23,68.19,68.22,23500.0,42.9431,42.9557,42.9305,42.9494,23500.0
2014-08-14 12:10:00,68.21,68.22,68.19,68.21,2200.0,42.9431,42.9494,42.9305,42.9431,2200.0
2014-08-14 12:15:00,68.21,68.22,68.14,68.15,4100.0,42.9431,42.9494,42.8991,42.9054,4100.0
2014-08-14 12:20:00,68.14,68.18,68.14,68.16,6400.0,42.8991,42.9243,42.8991,42.9117,6400.0
2014-08-14 12:25:00,68.16,68.19,68.15,68.18,3500.0,42.9117,42.9305,42.9054,42.9243,3500.0
2014-08-14 12:30:00,68.19,68.2,68.14,68.16,5500.0,42.9305,42.9368,42.8991,42.9117,5500.0
2014-08-14 12:35:00,68.15,68.15,68.13,68.15,5100.0,42.9054,42.9054,42.8928,42.9054,5100.0
2014-08-14 12:40:00,68.15,68.18,68.15,68.17,3800.0,42.9054,42.9243,42.9054,42.918,3800.0
2014-08-14 12:45:00,68.17,68.18,68.14,68.18,5200.0,42.918,42.9243,42.8991,42.9243,5200.0
2014-08-14 12:50:00,68.17,68.22,68.17,68.22,5600.0,42.918,42.9494,42.918,42.9494,5600.0
2014-08-14 12:55:00,68.21,68.25,68.21,68.21,16100.0,42.9431,42.9683,42.9431,42.9431,16100.0
2014-08-14 13:00:00,68.21,68.21,68.19,68.2,3000.0,42.9431,42.9431,42.9305,42.9368,3000.0
2014-08-14 13:05:00,68.2,68.2,68.18,68.19,2100.0,42.9368,42.9368,42.9243,42.9305,2100.0
2014-08-14 13:10:00,68.21,68.27,68.2,68.27,4600.0,42.9431,42.9809,42.9368,42.9809,4600.0
2014-08-14 13:15:00,68.28,68.35,68.27,68.32,13300.0,42.9872,43.0313,42.9809,43.0124,13300.0
2014-08-14 13:20:00,68.34,68.35,68.33,68.34,3700.0,43.025,43.0313,43.0187,43.025,3700.0
2014-08-14 13:25:00,68.34,68.34,68.29,68.3,4200.0,43.025,43.025,42.9935,42.9998,4200.0
2014-08-14 13:30:00,68.29,68.31,68.27,68.29,4300.0,42.9935,43.0061,42.9809,42.9935,4300.0
2014-08-14 13:35:00,68.29,68.3,68.29,68.29,2800.0,42.9935,42.9998,42.9935,42.9935,2800.0
2014-08-14 13:40:00,68.28,68.29,68.22,68.22,4100.0,42.9872,42.9935,42.9494,42.9494,4100.0
2014-08-14 13:45:00,68.22,68.24,68.2,68.23,4900.0,42.9494,42.962,42.9368,42.9557,4900.0
2014-08-14 13:50:00,68.23,68.26,68.22,68.25,6600.0,42.9557,42.9746,42.9494,42.9683,6600.0
2014-08-14 13:55:00,68.25,68.28,68.24,68.26,10100.0,42.9683,42.9872,42.962,42.9746,10100.0
2014-08-14 14:00:00,68.26,68.29,68.25,68.26,10100.0,42.9746,42.9935,42.9683,42.9746,10100.0
2014-08-14 14:05:00,68.25,68.27,68.22,68.27,6000.0,42.9683,42.9809,42.9494,42.9809,6000.0
2014-08-14 14:10:00,68.27,68.29,68.26,68.27,7100.0,42.9809,42.9935,42.9746,42.9809,7100.0
2014-08-14 14:15:00,68.26,68.26,68.21,68.24,3100.0,42.9746,42.9746,42.9431,42.962,3100.0
2014-08-14 14:20:00,68.23,68.24,68.19,68.22,13200.0,42.9557,42.962,42.9305,42.9494,13200.0
2014-08-14 14:25:00,68.23,68.24,68.21,68.23,6000.0,42.9557,42.962,42.9431,42.9557,6000.0
2014-08-14 14:30:00,68.25,68.28,68.25,68.27,8800.0,42.9683,42.9872,42.9683,42.9809,8800.0
2014-08-14 14:35:00,68.28,68.33,68.27,68.33,10200.0,42.9872,43.0187,42.9809,43.0187,10200.0
2014-08-14 14:40:00,68.31,68.31,68.28,68.28,3700.0,43.0061,43.0061,42.9872,42.9872,3700.0
2014-08-14 14:45:00,68.28,68.28,68.26,68.26,1600.0,42.9872,42.9872,42.9746,42.9746,1600.0
2014-08-14 14:50:00,68.25,68.25,68.23,68.24,8700.0,42.9683,42.9683,42.9557,42.962,8700.0
2014-08-14 14:55:00,68.23,68.23,68.2,68.21,9200.0,42.9557,42.9557,42.9368,42.9431,9200.0
2014-08-14 15:00:00,68.21,68.24,68.21,68.24,7000.0,42.9431,42.962,42.9431,42.962,7000.0
2014-08-14 15:05:00,68.24,68.27,68.23,68.24,14900.0,42.962,42.9809,42.9557,42.962,14900.0
2014-08-14 15:10:00,68.24,68.25,68.24,68.25,3200.0,42.962,42.9683,42.962,42.9683,3200.0
2014-08-14 15:15:00,68.25,68.25,68.22,68.23,16300.0,42.9683,42.9683,42.9494,42.9557,16300.0
2014-08-14 15:20:00,68.22,68.24,68.22,68.23,10600.0,42.9494,42.962,42.9494,42.9557,10600.0
2014-08-14 15:25:00,68.23,68.24,68.21,68.22,18200.0,42.9557,42.962,42.9431,42.9494,18200.0
2014-08-14 15:30:00,68.22,68.24,68.21,68.23,19700.0,42.9494,42.962,42.9431,42.9557,19700.0
2014-08-14 15:35:00,68.23,68.24,68.16,68.17,34600.0,42.9557,42.962,42.9117,42.918,34600.0
2014-08-14 15:40:00,68.17,68.22,68.17,68.17,21400.0,42.918,42.9494,42.918,42.918,21400.0
2014-08-14 15:45:00,68.17,68.21,68.17,68.19,40500.0,42.918,42.9431,42.918,42.9305,40500.0
2014-08-14 15:50:00,68.18,68.2,68.18,68.18,23800.0,42.9243,42.9368,42.9243,42.9243,23800.0
2014-08-14 15:55:00,68.19,68.31,68.19,68.28,76100.0,42.9305,43.0061,42.9305,42.9872,76100.0
2014-08-15 09:30:00,68.57,69.04,68.48,69.01,272600.0,43.1698,43.4657,43.1131,43.4468,272600.0
2014-08-15 09:35:00,68.98,69.25,68.98,69.13,56100.0,43.4279,43.5979,43.4279,43.5223,56100.0
2014-08-15 09:40:00,69.13,69.21,68.98,69.1,45500.0,43.5223,43.5727,43.4279,43.5035,45500.0
2014-08-15 09:45:00,69.09,69.17,69.05,69.1,29100.0,43.4972,43.5475,43.472,43.5035,29100.0
2014-08-15 09:50:00,69.09,69.09,68.99,69.06,14700.0,43.4972,43.4972,43.4342,43.4783,14700.0
2014-08-15 09:55:00,69.07,69.16,69.07,69.13,15400.0,43.4846,43.5412,43.4846,43.5223,15400.0
2014-08-15 10:00:00,69.15,69.31,69.15,69.24,29000.0,43.5349,43.6357,43.5349,43.5916,29000.0
2014-08-15 10:05:00,69.23,69.26,69.12,69.13,25900.0,43.5853,43.6042,43.516,43.5223,25900.0
2014-08-15 10:10:00,69.12,69.17,69.07,69.13,25900.0,43.516,43.5475,43.4846,43.5223,25900.0
2014-08-15 10:15:00,69.13,69.25,69.07,69.23,13100.0,43.5223,43.5979,43.4846,43.5853,13100.0
2014-08-15 10:20:00,69.23,69.23,69.12,69.13,14600.0,43.5853,43.5853,43.516,43.5223,14600.0
2014-08-15 10:25:00,69.14,69.27,69.14,69.25,20300.0,43.5286,43.6105,43.5286,43.5979,20300.0
2014-08-15 10:30:00,69.26,69.35,69.25,69.27,14100.0,43.6042,43.6609,43.5979,43.6105,14100.0
2014-08-15 10:35:00,69.27,69.34,69.24,69.29,19800.0,43.6105,43.6546,43.5916,43.6231,19800.0
2014-08-15 10:40:00,69.29,69.3,69.09,69.09,22700.0,43.6231,43.6294,43.4972,43.4972,22700.0
2014-08-15 10:45:00,69.09,69.16,69.03,69.09,28200.0,43.4972,43.5412,43.4594,43.4972,28200.0
2014-08-15 10:50:00,69.08,69.08,68.86,68.9,34500.0,43.4909,43.4909,43.3524,43.3775,34500.0
2014-08-15 10:55:00,68.9,68.94,68.65,68.86,72500.0,43.3775,43.4027,43.2201,43.3524,72500.0
2014-08-15 11:00:00,68.86,68.97,68.77,68.79,34300.0,43.3524,43.4216,43.2957,43.3083,34300.0
2014-08-15 11:05:00,68.79,68.79,68.71,68.76,20500.0,43.3083,43.3083,43.2579,43.2894,20500.0
2014-08-15 11:10:00,68.78,68.97,68.78,68.87,12800.0,43.302,43.4216,43.302,43.3587,12800.0
2014-08-15 11:15:00,68.86,68.94,68.86,68.91,14700.0,43.3524,43.4027,43.3524,43.3838,14700.0
2014-08-15 11:20:00,68.89,68.89,68.79,68.81,10900.0,43.3712,43.3712,43.3083,43.3209,10900.0
2014-08-15 11:25:00,68.81,68.85,68.76,68.78,12700.0,43.3209,43.3461,43.2894,43.302,12700.0
2014-08-15 11:30:00,68.78,68.85,68.73,68.75,16800.0,43.302,43.3461,43.2705,43.2831,16800.0
2014-08-15 11:35:00,68.75,68.92,68.73,68.92,11300.0,43.2831,43.3901,43.2705,43.3901,11300.0
2014-08-15 11:40:00,68.93,68.93,68.84,68.85,6500.0,43.3964,43.3964,43.3398,43.3461,6500.0
2014-08-15 11:45:00,68.88,68.89,68.73,68.82,11500.0,43.365,43.3712,43.2705,43.3272,11500.0
2014-08-15 11:50:00,68.79,68.83,68.58,68.58,18700.0,43.3083,43.3335,43.1761,43.1761,18700.0
2014-08-15 11:55:00,68.57,68.7,68.53,68.69,15700.0,43.1698,43.2516,43.1446,43.2453,15700.0
2014-08-15 12:00:00,68.68,68.72,68.6,68.72,12500.0,43.239,43.2642,43.1887,43.2642,12500.0
2014-08-15 12:05:00,68.71,68.77,68.67,68.76,14600.0,43.2579,43.2957,43.2327,43.2894,14600.0
2014-08-15 12:10:00,68.76,68.76,68.64,68.64,7100.0,43.2894,43.2894,43.2139,43.2139,7100.0
2014-08-15 12:15:00,68.63,68.68,68.61,68.67,5300.0,43.2076,43.239,43.195,43.2327,5300.0
2014-08-15 12:20:00,68.67,68.68,68.59,68.68,7400.0,43.2327,43.239,43.1824,43.239,7400.0
2014-08-15 12:25:00,68.69,68.82,68.69,68.8,8700.0,43.2453,43.3272,43.2453,43.3146,8700.0
2014-08-15 12:30:00,68.81,68.84,68.73,68.75,9200.0,43.3209,43.3398,43.2705,43.2831,9200.0
2014-08-15 12:35:00,68.79,68.86,68.75,68.85,15700.0,43.3083,43.3524,43.2831,43.3461,15700.0
2014-08-15 12:40:00,68.86,68.93,68.86,68.89,6700.0,43.3524,43.3964,43.3524,43.3712,6700.0
2014-08-15 12:45:00,68.89,68.93,68.84,68.87,9400.0,43.3712,43.3964,43.3398,43.3587,9400.0
2014-08-15 12:50:00,68.88,68.92,68.79,68.91,9200.0,43.365,43.3901,43.3083,43.3838,9200.0
2014-08-15 12:55:00,68.92,68.92,68.84,68.85,5000.0,43.3901,43.3901,43.3398,43.3461,5000.0
2014-08-15 13:00:00,68.83,68.84,68.69,68.71,7500.0,43.3335,43.3398,43.2453,43.2579,7500.0
2014-08-15 13:05:00,68.72,68.85,68.72,68.8,6600.0,43.2642,43.3461,43.2642,43.3146,6600.0
2014-08-15 13:10:00,68.81,68.94,68.81,68.89,8500.0,43.3209,43.4027,43.3209,43.3712,8500.0
2014-08-15 13:15:00,68.9,68.96,68.89,68.91,6900.0,43.3775,43.4153,43.3712,43.3838,6900.0
2014-08-15 13:20:00,68.91,68.93,68.87,68.93,6100.0,43.3838,43.3964,43.3587,43.3964,6100.0
2014-08-15 13:25:00,68.95,68.96,68.89,68.91,3400.0,43.409,43.4153,43.3712,43.3838,3400.0
2014-08-15 13:30:00,68.9,68.9,68.8,68.82,6700.0,43.3775,43.3775,43.3146,43.3272,6700.0
2014-08-15 13:35:00,68.83,68.85,68.74,68.8,12000.0,43.3335,43.3461,43.2768,43.3146,12000.0
2014-08-15 13:40:00,68.82,68.86,68.81,68.84,4200.0,43.3272,43.3524,43.3209,43.3398,4200.0
2014-08-15 13:45:00,68.82,68.83,68.76,68.78,4600.0,43.3272,43.3335,43.2894,43.302,4600.0
2014-08-15 13:50:00,68.75,68.76,68.63,68.72,13600.0,43.2831,43.2894,43.2076,43.2642,13600.0
2014-08-15 13:55:00,68.72,68.74,68.68,68.69,10900.0,43.2642,43.2768,43.239,43.2453,10900.0
2014-08-15 14:00:00,68.69,68.78,68.69,68.73,11200.0,43.2453,43.302,43.2453,43.2705,11200.0
2014-08-15 14:05:00,68.73,68.77,68.7,68.73,6100.0,43.2705,43.2957,43.2516,43.2705,6100.0
2014-08-15 14:10:00,68.69,68.77,68.69,68.73,5400.0,43.2453,43.2957,43.2453,43.2705,5400.0
2014-08-15 14:15:00,68.71,68.81,68.71,68.74,8300.0,43.2579,43.3209,43.2579,43.2768,8300.0
2014-08-15 14:20:00,68.74,68.89,68.73,68.89,5500.0,43.2768,43.3712,43.2705,43.3712,5500.0
2014-08-15 14:25:00,68.9,68.95,68.87,68.95,11700.0,43.3775,43.409,43.3587,43.409,11700.0
2014-08-15 14:30:00,68.94,68.99,68.9,68.9,7500.0,43.4027,43.4342,43.3775,43.3775,7500.0
2014-08-15 14:35:00,68.91,68.92,68.86,68.89,6400.0,43.3838,43.3901,43.3524,43.3712,6400.0
2014-08-15 14:40:00,68.89,68.96,68.89,68.92,10900.0,43.3712,43.4153,43.3712,43.3901,10900.0
2014-08-15 14:45:00,68.93,68.93,68.88,68.92,9800.0,43.3964,43.3964,43.365,43.3901,9800.0
2014-08-15 14:50:00,68.91,68.91,68.86,68.86,8300.0,43.3838,43.3838,43.3524,43.3524,8300.0
2014-08-15 14:55:00,68.86,68.87,68.83,68.84,8200.0,43.3524,43.3587,43.3335,43.3398,8200.0
2014-08-15 15:00:00,68.85,68.9,68.8,68.81,7000.0,43.3461,43.3775,43.3146,43.3209,7000.0
2014-08-15 15:05:00,68.81,68.86,68.78,68.84,15300.0,43.3209,43.3524,43.302,43.3398,15300.0
2014-08-15 15:10:00,68.83,68.84,68.79,68.79,6700.0,43.3335,43.3398,43.3083,43.3083,6700.0
2014-08-15 15:15:00,68.78,68.81,68.76,68.76,15600.0,43.302,43.3209,43.2894,43.2894,15600.0
2014-08-15 15:20:00,68.77,68.78,68.72,68.73,13400.0,43.2957,43.302,43.2642,43.2705,13400.0
2014-08-15 15:25:00,68.74,68.79,68.74,68.77,9900.0,43.2768,43.3083,43.2768,43.2957,9900.0
2014-08-15 15:30:00,68.77,68.86,68.76,68.86,24600.0,43.2957,43.3524,43.2894,43.3524,24600.0
2014-08-15 15:35:00,68.87,68.91,68.83,68.83,21200.0,43.3587,43.3838,43.3335,43.3335,21200.0
2014-08-15 15:40:00,68.83,68.89,68.83,68.88,28200.0,43.3335,43.3712,43.3335,43.365,28200.0
2014-08-15 15:45:00,68.89,68.92,68.86,68.87,32300.0,43.3712,43.3901,43.3524,43.3587,32300.0
2014-08-15 15:50:00,68.87,69.0,68.86,68.99,57900.0,43.3587,43.4405,43.3524,43.4342,57900.0
2014-08-15 15:55:00,68.99,69.0,68.9,68.92,118000.0,43.4342,43.4405,43.3775,43.3901,118000.0
2014-08-18 09:30:00,68.97,69.25,68.92,69.14,20400.0,43.4216,43.5979,43.3901,43.5286,20400.0
2014-08-18 09:35:00,69.2,69.2,68.9,68.91,9100.0,43.5664,43.5664,43.3775,43.3838,9100.0
2014-08-18 09:40:00,68.91,68.96,68.72,68.8,12200.0,43.3838,43.4153,43.2642,43.3146,12200.0
2014-08-18 09:45:00,68.74,68.89,68.74,68.84,7200.0,43.2768,43.3712,43.2768,43.3398,7200.0
2014-08-18 09:50:00,68.81,68.84,68.77,68.81,14600.0,43.3209,43.3398,43.2957,43.3209,14600.0
2014-08-18 09:55:00,68.81,68.86,68.77,68.79,15000.0,43.3209,43.3524,43.2957,43.3083,15000.0
2014-08-18 10:00:00,68.81,68.97,68.78,68.95,20500.0,43.3209,43.4216,43.302,43.409,20500.0
2014-08-18 10:05:00,68.92,68.98,68.91,68.92,9600.0,43.3901,43.4279,43.3838,43.3901,9600.0
2014-08-18 10:10:00,68.93,68.93,68.82,68.86,12400.0,43.3964,43.3964,43.3272,43.3524,12400.0
2014-08-18 10:15:00,68.86,68.92,68.84,68.89,16100.0,43.3524,43.3901,43.3398,43.3712,16100.0
2014-08-18 10:20:00,68.88,68.93,68.85,68.92,24500.0,43.365,43.3964,43.3461,43.3901,24500.0
2014-08-18 10:25:00,68.92,69.01,68.89,68.95,15300.0,43.3901,43.4468,43.3712,43.409,15300.0
2014-08-18 10:30:00,68.94,69.0,68.89,68.96,13100.0,43.4027,43.4405,43.3712,43.4153,13100.0
2014-08-18 10:35:00,68.96,69.06,68.96,69.06,9500.0,43.4153,43.4783,43.4153,43.4783,9500.0
2014-08-18 10:40:00,69.06,69.13,69.03,69.1,11600.0,43.4783,43.5223,43.4594,43.5035,11600.0
2014-08-18 10:45:00,69.13,69.15,69.08,69.09,10100.0,43.5223,43.5349,43.4909,43.4972,10100.0
2014-08-18 10:50:00,69.08,69.09,69.04,69.06,12000.0,43.4909,43.4972,43.4657,43.4783,12000.0
2014-08-18 10:55:00,69.06,69.11,69.04,69.06,10400.0,43.4783,43.5098,43.4657,43.4783,10400.0
2014-08-18 11:00:00,69.05,69.07,68.98,69.07,11400.0,43.472,43.4846,43.4279,43.4846,11400.0
2014-08-18 11:05:00,69.06,69.15,69.04,69.15,9000.0,43.4783,43.5349,43.4657,43.5349,9000.0
2014-08-18 11:10:00,69.14,69.21,69.14,69.19,6600.0,43.5286,43.5727,43.5286,43.5601,6600.0
2014-08-18 11:15:00,69.19,69.19,69.09,69.1,7400.0,43.5601,43.5601,43.4972,43.5035,7400.0
2014-08-18 11:20:00,69.1,69.14,69.07,69.11,6100.0,43.5035,43.5286,43.4846,43.5098,6100.0
2014-08-18 11:25:00,69.1,69.11,69.05,69.07,8100.0,43.5035,43.5098,43.472,43.4846,8100.0
2014-08-18 11:30:00,69.07,69.07,69.01,69.03,12700.0,43.4846,43.4846,43.4468,43.4594,12700.0
2014-08-18 11:35:00,69.02,69.05,68.98,69.05,9700.0,43.4531,43.472,43.4279,43.472,9700.0
2014-08-18 11:40:00,69.04,69.06,68.96,68.96,7200.0,43.4657,43.4783,43.4153,43.4153,7200.0
2014-08-18 11:45:00,68.96,68.97,68.89,68.95,15500.0,43.4153,43.4216,43.3712,43.409,15500.0
2014-08-18 11:50:00,68.95,68.97,68.88,68.91,6300.0,43.409,43.4216,43.365,43.3838,6300.0
2014-08-18 11:55:00,68.92,68.95,68.88,68.94,6200.0,43.3901,43.409,43.365,43.4027,6200.0
2014-08-18 12:00:00,68.95,68.98,68.92,68.98,5000.0,43.409,43.4279,43.3901,43.4279,5000.0
2014-08-18 12:05:00,68.98,69.02,68.97,69.01,9300.0,43.4279,43.4531,43.4216,43.4468,9300.0
2014-08-18 12:10:00,69.0,69.03,69.0,69.0,5100.0,43.4405,43.4594,43.4405,43.4405,5100.0
2014-08-18 12:15:00,69.0,69.02,68.99,69.01,4900.0,43.4405,43.4531,43.4342,43.4468,4900.0
2014-08-18 12:20:00,69.02,69.05,68.98,69.05,7400.0,43.4531,43.472,43.4279,43.472,7400.0
2014-08-18 12:25:00,69.05,69.07,69.02,69.05,10500.0,43.472,43.4846,43.4531,43.472,10500.0
2014-08-18 12:30:00,69.04,69.05,69.01,69.01,3800.0,43.4657,43.472,43.4468,43.4468,3800.0
2014-08-18 12:35:00,68.99,69.04,68.99,69.01,5700.0,43.4342,43.4657,43.4342,43.4468,5700.0
2014-08-18 12:40:00,69.02,69.07,69.02,69.04,2100.0,43.4531,43.4846,43.4531,43.4657,2100.0
2014-08-18 12:45:00,69.04,69.06,69.02,69.02,5500.0,43.4657,43.4783,43.4531,43.4531,5500.0
2014-08-18 12:50:00,69.02,69.08,69.02,69.08,5900.0,43.4531,43.4909,43.4531,43.4909,5900.0
2014-08-18 12:55:00,69.07,69.08,69.04,69.05,5700.0,43.4846,43.4909,43.4657,43.472,5700.0
2014-08-18 13:00:00,69.04,69.06,68.98,68.98,13500.0,43.4657,43.4783,43.4279,43.4279,13500.0
2014-08-18 13:05:00,68.98,69.0,68.96,68.97,10100.0,43.4279,43.4405,43.4153,43.4216,10100.0
2014-08-18 13:10:00,68.99,68.99,68.97,68.98,5200.0,43.4342,43.4342,43.4216,43.4279,5200.0
2014-08-18 13:15:00,68.95,68.96,68.9,68.93,5600.0,43.409,43.4153,43.3775,43.3964,5600.0
2014-08-18 13:20:00,68.92,68.93,68.85,68.85,8900.0,43.3901,43.3964,43.3461,43.3461,8900.0
2014-08-18 13:25:00,68.85,68.91,68.84,68.91,3700.0,43.3461,43.3838,43.3398,43.3838,3700.0
2014-08-18 13:30:00,68.9,68.9,68.86,68.87,5100.0,43.3775,43.3775,43.3524,43.3587,5100.0
2014-08-18 13:35:00,68.87,68.88,68.85,68.85,4900.0,43.3587,43.365,43.3461,43.3461,4900.0
2014-08-18 13:40:00,68.84,68.85,68.83,68.85,2700.0,43.3398,43.3461,43.3335,43.3461,2700.0
2014-08-18 13:45:00,68.87,68.87,68.82,68.82,5900.0,43.3587,43.3587,43.3272,43.3272,5900.0
2014-08-18 13:50:00,68.82,68.85,68.81,68.82,5700.0,43.3272,43.3461,43.3209,43.3272,5700.0
2014-08-18 13:55:00,68.83,68.84,68.79,68.83,6600.0,43.3335,43.3398,43.3083,43.3335,6600.0
2014-08-18 14:00:00,68.82,68.84,68.78,68.82,12000.0,43.3272,43.3398,43.302,43.3272,12000.0
2014-08-18 14:05:00,68.83,68.87,68.82,68.82,10400.0,43.3335,43.3587,43.3272,43.3272,10400.0
2014-08-18 14:10:00,68.82,68.85,68.76,68.77,10600.0,43.3272,43.3461,43.2894,43.2957,10600.0
2014-08-18 14:15:00,68.76,68.77,68.7,68.75,18700.0,43.2894,43.2957,43.2516,43.2831,18700.0
2014-08-18 14:20:00,68.76,68.76,68.69,68.7,4800.0,43.2894,43.2894,43.2453,43.2516,4800.0
2014-08-18 14:25:00,68.69,68.7,68.64,68.64,5100.0,43.2453,43.2516,43.2139,43.2139,5100.0
2014-08-18 14:30:00,68.64,68.64,68.61,68.61,5900.0,43.2139,43.2139,43.195,43.195,5900.0
2014-08-18 14:35:00,68.61,68.63,68.59,68.59,8500.0,43.195,43.2076,43.1824,43.1824,8500.0
2014-08-18 14:40:00,68.59,68.62,68.58,68.62,7800.0,43.1824,43.2013,43.1761,43.2013,7800.0
2014-08-18 14:45:00,68.61,68.64,68.59,68.62,5600.0,43.195,43.2139,43.1824,43.2013,5600.0
2014-08-18 14:50:00,68.6,68.64,68.56,68.61,13400.0,43.1887,43.2139,43.1635,43.195,13400.0
2014-08-18 14:55:00,68.6,68.67,68.6,68.63,13900.0,43.1887,43.2327,43.1887,43.2076,13900.0
2014-08-18 15:00:00,68.64,68.64,68.6,68.62,12100.0,43.2139,43.2139,43.1887,43.2013,12100.0
2014-08-18 15:05:00,68.6,68.66,68.6,68.66,14300.0,43.1887,43.2264,43.1887,43.2264,14300.0
2014-08-18 15:10:00,68.66,68.68,68.61,68.64,10500.0,43.2264,43.239,43.195,43.2139,10500.0
2014-08-18 15:15:00,68.63,68.68,68.6,68.68,14300.0,43.2076,43.239,43.1887,43.239,14300.0
2014-08-18 15:20:00,68.69,68.69,68.62,68.62,10800.0,43.2453,43.2453,43.2013,43.2013,10800.0
2014-08-18 15:25:00,68.61,68.64,68.6,68.62,12600.0,43.195,43.2139,43.1887,43.2013,12600.0
2014-08-18 15:30:00,68.62,68.64,68.58,68.59,14800.0,43.2013,43.2139,43.1761,43.1824,14800.0
2014-08-18 15:35:00,68.59,68.6,68.57,68.57,12100.0,43.1824,43.1887,43.1698,43.1698,12100.0
2014-08-18 15:40:00,68.58,68.62,68.58,68.62,13600.0,43.1761,43.2013,43.1761,43.2013,13600.0
2014-08-18 15:45:00,68.63,68.68,68.62,68.65,25000.0,43.2076,43.239,43.2013,43.2201,25000.0
2014-08-18 15:50:00,68.65,68.67,68.61,68.62,23000.0,43.2201,43.2327,43.195,43.2013,23000.0
2014-08-18 15:55:00,68.62,68.68,68.62,68.66,68300.0,43.2013,43.239,43.2013,43.2264,68300.0
2014-08-19 09:30:00,68.68,68.96,68.59,68.96,35300.0,43.239,43.4153,43.1824,43.4153,35300.0
2014-08-19 09:35:00,68.87,69.0,68.79,68.84,15600.0,43.3587,43.4405,43.3083,43.3398,15600.0
2014-08-19 09:40:00,68.79,68.9,68.72,68.84,27200.0,43.3083,43.3775,43.2642,43.3398,27200.0
2014-08-19 09:45:00,68.81,68.86,68.77,68.79,26200.0,43.3209,43.3524,43.2957,43.3083,26200.0
2014-08-19 09:50:00,68.78,68.86,68.73,68.84,18100.0,43.302,43.3524,43.2705,43.3398,18100.0
2014-08-19 09:55:00,68.84,68.9,68.8,68.84,7000.0,43.3398,43.3775,43.3146,43.3398,7000.0
2014-08-19 10:00:00,68.83,68.93,68.81,68.86,15000.0,43.3335,43.3964,43.3209,43.3524,15000.0
2014-08-19 10:05:00,68.86,69.05,68.83,68.99,18000.0,43.3524,43.472,43.3335,43.4342,18000.0
2014-08-19 10:10:00,69.0,69.16,69.0,69.15,19000.0,43.4405,43.5412,43.4405,43.5349,19000.0
2014-08-19 10:15:00,69.16,69.16,69.03,69.07,16100.0,43.5412,43.5412,43.4594,43.4846,16100.0
2014-08-19 10:20:00,69.07,69.13,69.03,69.09,7100.0,43.4846,43.5223,43.4594,43.4972,7100.0
2014-08-19 10:25:00,69.1,69.12,69.06,69.06,12500.0,43.5035,43.516,43.4783,43.4783,12500.0
2014-08-19 10:30:00,69.05,69.12,69.02,69.02,8300.0,43.472,43.516,43.4531,43.4531,8300.0
2014-08-19 10:35:00,69.01,69.1,68.97,69.1,11400.0,43.4468,43.5035,43.4216,43.5035,11400.0
2014-08-19 10:40:00,69.11,69.18,69.11,69.17,7100.0,43.5098,43.5538,43.5098,43.5475,7100.0
2014-08-19 10:45:00,69.17,69.21,69.16,69.21,8700.0,43.5475,43.5727,43.5412,43.5727,8700.0
2014-08-19 10:50:00,69.21,69.29,69.2,69.26,12700.0,43.5727,43.6231,43.5664,43.6042,12700.0
2014-08-19 10:55:00,69.26,69.3,69.24,69.27,12300.0,43.6042,43.6294,43.5916,43.6105,12300.0
2014-08-19 11:00:00,69.26,69.28,69.19,69.26,14600.0,43.6042,43.6168,43.5601,43.6042,14600.0
2014-08-19 11:05:00,69.26,69.36,69.25,69.33,15400.0,43.6042,43.6671,43.5979,43.6483,15400.0
2014-08-19 11:10:00,69.34,69.34,69.28,69.3,9800.0,43.6546,43.6546,43.6168,43.6294,9800.0
2014-08-19 11:15:00,69.29,69.35,69.28,69.34,8700.0,43.6231,43.6609,43.6168,43.6546,8700.0
2014-08-19 11:20:00,69.34,69.42,69.34,69.42,15400.0,43.6546,43.7049,43.6546,43.7049,15400.0
2014-08-19 11:25:00,69.42,69.46,69.38,69.41,16600.0,43.7049,43.7301,43.6797,43.6986,16600.0
2014-08-19 11:30:00,69.41,69.47,69.41,69.47,12400.0,43.6986,43.7364,43.6986,43.7364,12400.0
2014-08-19 11:35:00,69.48,69.54,69.41,69.44,13700.0,43.7427,43.7805,43.6986,43.7175,13700.0
2014-08-19 11:40:00,69.43,69.48,69.4,69.45,9500.0,43.7112,43.7427,43.6923,43.7238,9500.0
2014-08-19 11:45:00,69.45,69.47,69.4,69.42,11900.0,43.7238,43.7364,43.6923,43.7049,11900.0
2014-08-19 11:50:00,69.43,69.43,69.37,69.42,10300.0,43.7112,43.7112,43.6734,43.7049,10300.0
2014-08-19 11:55:00,69.41,69.49,69.41,69.48,13400.0,43.6986,43.749,43.6986,43.7427,13400.0
2014-08-19 12:00:00,69.48,69.52,69.46,69.51,13200.0,43.7427,43.7679,43.7301,43.7616,13200.0
2014-08-19 12:05:00,69.51,69.52,69.47,69.5,10900.0,43.7616,43.7679,43.7364,43.7553,10900.0
2014-08-19 12:10:00,69.5,69.5,69.46,69.46,11400.0,43.7553,43.7553,43.7301,43.7301,11400.0
2014-08-19 12:15:00,69.47,69.51,69.45,69.47,24300.0,43.7364,43.7616,43.7238,43.7364,24300.0
2014-08-19 12:20:00,69.47,69.5,69.42,69.49,24600.0,43.7364,43.7553,43.7049,43.749,24600.0
2014-08-19 12:25:00,69.48,69.53,69.47,69.51,8100.0,43.7427,43.7742,43.7364,43.7616,8100.0
2014-08-19 12:30:00,69.5,69.53,69.42,69.43,7900.0,43.7553,43.7742,43.7049,43.7112,7900.0
2014-08-19 12:35:00,69.42,69.47,69.42,69.44,4300.0,43.7049,43.7364,43.7049,43.7175,4300.0
2014-08-19 12:40:00,69.44,69.44,69.41,69.41,7600.0,43.7175,43.7175,43.6986,43.6986,7600.0
2014-08-19 12:45:00,69.41,69.42,69.36,69.38,17200.0,43.6986,43.7049,43.6671,43.6797,17200.0
2014-08-19 12:50:00,69.39,69.39,69.33,69.38,19200.0,43.686,43.686,43.6483,43.6797,19200.0
2014-08-19 12:55:00,69.39,69.48,69.39,69.47,9200.0,43.686,43.7427,43.686,43.7364,9200.0
2014-08-19 13:00:00,69.47,69.52,69.45,69.51,8700.0,43.7364,43.7679,43.7238,43.7616,8700.0
2014-08-19 13:05:00,69.5,69.53,69.5,69.52,5800.0,43.7553,43.7742,43.7553,43.7679,5800.0
2014-08-19 13:10:00,69.53,69.53,69.49,69.49,6400.0,43.7742,43.7742,43.749,43.749,6400.0
2014-08-19 13:15:00,69.5,69.53,69.45,69.47,22600.0,43.7553,43.7742,43.7238,43.7364,22600.0
2014-08-19 13:20:00,69.47,69.49,69.45,69.49,6200.0,43.7364,43.749,43.7238,43.749,6200.0
2014-08-19 13:25:00,69.49,69.51,69.47,69.49,9000.0,43.749,43.7616,43.7364,43.749,9000.0
2014-08-19 13:30:00,69.48,69.57,69.4,69.52,70200.0,43.7427,43.7994,43.6923,43.7679,70200.0
2014-08-19 13:35:00,69.53,69.54,69.47,69.48,13600.0,43.7742,43.7805,43.7364,43.7427,13600.0
2014-08-19 13:40:00,69.48,69.53,69.48,69.51,9400.0,43.7427,43.7742,43.7427,43.7616,9400.0
2014-08-19 13:45:00,69.51,69.52,69.5,69.51,7000.0,43.7616,43.7679,43.7553,43.7616,7000.0
2014-08-19 13:50:00,69.5,69.53,69.49,69.52,6900.0,43.7553,43.7742,43.749,43.7679,6900.0
2014-08-19 13:55:00,69.52,69.54,69.48,69.51,15500.0,43.7679,43.7805,43.7427,43.7616,15500.0
2014-08-19 14:00:00,69.49,69.55,69.49,69.54,17700.0,43.749,43.7868,43.749,43.7805,17700.0
2014-08-19 14:05:00,69.55,69.56,69.52,69.52,14700.0,43.7868,43.7931,43.7679,43.7679,14700.0
2014-08-19 14:10:00,69.51,69.56,69.51,69.56,13100.0,43.7616,43.7931,43.7616,43.7931,13100.0
2014-08-19 14:15:00,69.55,69.56,69.52,69.56,7600.0,43.7868,43.7931,43.7679,43.7931,7600.0
2014-08-19 14:20:00,69.56,69.57,69.46,69.47,21800.0,43.7931,43.7994,43.7301,43.7364,21800.0
2014-08-19 14:25:00,69.47,69.53,69.46,69.51,9800.0,43.7364,43.7742,43.7301,43.7616,9800.0
2014-08-19 14:30:00,69.51,69.52,69.48,69.5,9600.0,43.7616,43.7679,43.7427,43.7553,9600.0
2014-08-19 14:35:00,69.5,69.52,69.47,69.49,13200.0,43.7553,43.7679,43.7364,43.749,13200.0
2014-08-19 14:40:00,69.49,69.5,69.48,69.49,7300.0,43.749,43.7553,43.7427,43.749,7300.0
2014-08-19 14:45:00,69.49,69.52,69.49,69.51,8100.0,43.749,43.7679,43.749,43.7616,8100.0
2014-08-19 14:50:00,69.5,69.5,69.48,69.49,7500.0,43.7553,43.7553,43.7427,43.749,7500.0
2014-08-19 14:55:00,69.49,69.52,69.48,69.51,17100.0,43.749,43.7679,43.7427,43.7616,17100.0
2014-08-19 15:00:00,69.52,69.54,69.49,69.54,14500.0,43.7679,43.7805,43.749,43.7805,14500.0
2014-08-19 15:05:00,69.54,69.55,69.51,69.52,8900.0,43.7805,43.7868,43.7616,43.7679,8900.0
2014-08-19 15:10:00,69.52,69.53,69.5,69.52,10100.0,43.7679,43.7742,43.7553,43.7679,10100.0
2014-08-19 15:15:00,69.52,69.53,69.48,69.49,15500.0,43.7679,43.7742,43.7427,43.749,15500.0
2014-08-19 15:20:00,69.48,69.49,69.44,69.47,10400.0,43.7427,43.749,43.7175,43.7364,10400.0
2014-08-19 15:25:00,69.46,69.46,69.43,69.44,9100.0,43.7301,43.7301,43.7112,43.7175,9100.0
2014-08-19 15:30:00,69.44,69.45,69.43,69.44,11700.0,43.7175,43.7238,43.7112,43.7175,11700.0
2014-08-19 15:35:00,69.44,69.45,69.42,69.43,16400.0,43.7175,43.7238,43.7049,43.7112,16400.0
2014-08-19 15:40:00,69.44,69.5,69.43,69.48,29200.0,43.7175,43.7553,43.7112,43.7427,29200.0
2014-08-19 15:45:00,69.48,69.5,69.46,69.48,38500.0,43.7427,43.7553,43.7301,43.7427,38500.0
2014-08-19 15:50:00,69.49,69.53,69.48,69.53,33800.0,43.749,43.7742,43.7427,43.7742,33800.0
2014-08-19 15:55:00,69.53,69.61,69.53,69.58,107600.0,43.7742,43.8245,43.7742,43.8057,107600.0
2014-08-20 09:30:00,69.55,69.55,69.37,69.4,28000.0,43.7868,43.7868,43.6734,43.6923,28000.0
2014-08-20 09:35:00,69.41,69.57,69.41,69.42,13100.0,43.6986,43.7994,43.6986,43.7049,13100.0
2014-08-20 09:40:00,69.43,69.5,69.36,69.38,16400.0,43.7112,43.7553,43.6671,43.6797,16400.0
2014-08-20 09:45:00,69.37,69.51,69.35,69.51,17800.0,43.6734,43.7616,43.6609,43.7616,17800.0
2014-08-20 09:50:00,69.49,69.55,69.49,69.51,10600.0,43.749,43.7868,43.749,43.7616,10600.0
2014-08-20 09:55:00,69.51,69.51,69.37,69.37,5600.0,43.7616,43.7616,43.6734,43.6734,5600.0
2014-08-20 10:00:00,69.39,69.43,69.36,69.38,9900.0,43.686,43.7112,43.6671,43.6797,9900.0
2014-08-20 10:05:00,69.4,69.47,69.36,69.37,15500.0,43.6923,43.7364,43.6671,43.6734,15500.0
2014-08-20 10:10:00,69.37,69.46,69.37,69.46,10000.0,43.6734,43.7301,43.6734,43.7301,10000.0
2014-08-20 10:15:00,69.45,69.54,69.44,69.54,9100.0,43.7238,43.7805,43.7175,43.7805,9100.0
2014-08-20 10:20:00,69.55,69.64,69.51,69.6,15200.0,43.7868,43.8434,43.7616,43.8182,15200.0
2014-08-20 10:25:00,69.61,69.67,69.58,69.66,13900.0,43.8245,43.8623,43.8057,43.856,13900.0
2014-08-20 10:30:00,69.68,69.71,69.65,69.68,6500.0,43.8686,43.8875,43.8497,43.8686,6500.0
2014-08-20 10:35:00,69.67,69.67,69.62,69.67,10700.0,43.8623,43.8623,43.8308,43.8623,10700.0
2014-08-20 10:40:00,69.65,69.68,69.6,69.63,18300.0,43.8497,43.8686,43.8182,43.8371,18300.0
2014-08-20 10:45:00,69.61,69.65,69.6,69.64,9100.0,43.8245,43.8497,43.8182,43.8434,9100.0
2014-08-20 10:50:00,69.64,69.68,69.58,69.67,42400.0,43.8434,43.8686,43.8057,43.8623,42400.0
2014-08-20 10:55:00,69.68,69.68,69.61,69.61,8400.0,43.8686,43.8686,43.8245,43.8245,8400.0
2014-08-20 11:00:00,69.63,69.65,69.62,69.65,7400.0,43.8371,43.8497,43.8308,43.8497,7400.0
2014-08-20 11:05:00,69.65,69.66,69.62,69.62,11000.0,43.8497,43.856,43.8308,43.8308,11000.0
2014-08-20 11:10:00,69.63,69.68,69.63,69.66,4600.0,43.8371,43.8686,43.8371,43.856,4600.0
2014-08-20 11:15:00,69.68,69.68,69.6,69.6,8900.0,43.8686,43.8686,43.8182,43.8182,8900.0
2014-08-20 11:20:00,69.61,69.65,69.59,69.63,5800.0,43.8245,43.8497,43.8119,43.8371,5800.0
2014-08-20 11:25:00,69.63,69.68,69.57,69.57,10100.0,43.8371,43.8686,43.7994,43.7994,10100.0
2014-08-20 11:30:00,69.59,69.63,69.57,69.59,5800.0,43.8119,43.8371,43.7994,43.8119,5800.0
2014-08-20 11:35:00,69.6,69.65,69.57,69.59,12400.0,43.8182,43.8497,43.7994,43.8119,12400.0
2014-08-20 11:40:00,69.58,69.61,69.56,69.59,8100.0,43.8057,43.8245,43.7931,43.8119,8100.0
2014-08-20 11:45:00,69.58,69.58,69.55,69.57,5100.0,43.8057,43.8057,43.7868,43.7994,5100.0
2014-08-20 11:50:00,69.56,69.56,69.44,69.47,13800.0,43.7931,43.7931,43.7175,43.7364,13800.0
2014-08-20 11:55:00,69.47,69.5,69.46,69.48,7200.0,43.7364,43.7553,43.7301,43.7427,7200.0
2014-08-20 12:00:00,69.48,69.49,69.45,69.46,5300.0,43.7427,43.749,43.7238,43.7301,5300.0
2014-08-20 12:05:00,69.47,69.49,69.45,69.49,4800.0,43.7364,43.749,43.7238,43.749,4800.0
2014-08-20 12:10:00,69.49,69.49,69.44,69.45,14600.0,43.749,43.749,43.7175,43.7238,14600.0
2014-08-20 12:15:00,69.44,69.46,69.41,69.44,5400.0,43.7175,43.7301,43.6986,43.7175,5400.0
2014-08-20 12:20:00,69.44,69.49,69.44,69.45,5400.0,43.7175,43.749,43.7175,43.7238,5400.0
2014-08-20 12:25:00,69.45,69.49,69.41,69.47,7000.0,43.7238,43.749,43.6986,43.7364,7000.0
2014-08-20 12:30:00,69.47,69.47,69.41,69.42,3700.0,43.7364,43.7364,43.6986,43.7049,3700.0
2014-08-20 12:35:00,69.42,69.44,69.41,69.41,3800.0,43.7049,43.7175,43.6986,43.6986,3800.0
2014-08-20 12:40:00,69.41,69.43,69.36,69.36,6800.0,43.6986,43.7112,43.6671,43.6671,6800.0
2014-08-20 12:45:00,69.36,69.37,69.35,69.35,4500.0,43.6671,43.6734,43.6609,43.6609,4500.0
2014-08-20 12:50:00,69.36,69.39,69.35,69.36,9500.0,43.6671,43.686,43.6609,43.6671,9500.0
2014-08-20 12:55:00,69.36,69.39,69.36,69.38,5700.0,43.6671,43.686,43.6671,43.6797,5700.0
2014-08-20 13:00:00,69.37,69.38,69.35,69.35,5500.0,43.6734,43.6797,43.6609,43.6609,5500.0
2014-08-20 13:05:00,69.34,69.41,69.34,69.4,7900.0,43.6546,43.6986,43.6546,43.6923,7900.0
2014-08-20 13:10:00,69.39,69.4,69.36,69.39,6500.0,43.686,43.6923,43.6671,43.686,6500.0
2014-08-20 13:15:00,69.39,69.5,69.38,69.48,8000.0,43.686,43.7553,43.6797,43.7427,8000.0
2014-08-20 13:20:00,69.49,69.55,69.49,69.52,6500.0,43.749,43.7868,43.749,43.7679,6500.0
2014-08-20 13:25:00,69.53,69.55,69.48,69.48,5100.0,43.7742,43.7868,43.7427,43.7427,5100.0
2014-08-20 13:30:00,69.49,69.55,69.49,69.53,6800.0,43.749,43.7868,43.749,43.7742,6800.0
2014-08-20 13:35:00,69.53,69.54,69.49,69.52,5700.0,43.7742,43.7805,43.749,43.7679,5700.0
2014-08-20 13:40:00,69.53,69.56,69.53,69.54,5800.0,43.7742,43.7931,43.7742,43.7805,5800.0
2014-08-20 13:45:00,69.55,69.55,69.48,69.48,3500.0,43.7868,43.7868,43.7427,43.7427,3500.0
2014-08-20 13:50:00,69.48,69.5,69.45,69.47,6700.0,43.7427,43.7553,43.7238,43.7364,6700.0
2014-08-20 13:55:00,69.47,69.5,69.46,69.47,6400.0,43.7364,43.7553,43.7301,43.7364,6400.0
2014-08-20 14:00:00,69.47,69.49,69.33,69.33,23000.0,43.7364,43.749,43.6483,43.6483,23000.0
2014-08-20 14:05:00,69.31,69.33,69.24,69.24,21800.0,43.6357,43.6483,43.5916,43.5916,21800.0
2014-08-20 14:10:00,69.24,69.31,69.18,69.18,13800.0,43.5916,43.6357,43.5538,43.5538,13800.0
2014-08-20 14:15:00,69.19,69.3,69.16,69.27,19700.0,43.5601,43.6294,43.5412,43.6105,19700.0
2014-08-20 14:20:00,69.26,69.31,69.23,69.23,13600.0,43.6042,43.6357,43.5853,43.5853,13600.0
2014-08-20 14:25:00,69.24,69.29,69.24,69.28,9500.0,43.5916,43.6231,43.5916,43.6168,9500.0
2014-08-20 14:30:00,69.27,69.35,69.27,69.33,8900.0,43.6105,43.6609,43.6105,43.6483,8900.0
2014-08-20 14:35:00,69.32,69.42,69.32,69.38,9400.0,43.642,43.7049,43.642,43.6797,9400.0
2014-08-20 14:40:00,69.39,69.4,69.35,69.4,5800.0,43.686,43.6923,43.6609,43.6923,5800.0
2014-08-20 14:45:00,69.39,69.47,69.38,69.47,14800.0,43.686,43.7364,43.6797,43.7364,14800.0
2014-08-20 14:50:00,69.46,69.52,69.45,69.51,8800.0,43.7301,43.7679,43.7238,43.7616,8800.0
2014-08-20 14:55:00,69.51,69.56,69.47,69.51,14000.0,43.7616,43.7931,43.7364,43.7616,14000.0
2014-08-20 15:00:00,69.51,69.57,69.51,69.55,8800.0,43.7616,43.7994,43.7616,43.7868,8800.0
2014-08-20 15:05:00,69.55,69.57,69.52,69.56,7100.0,43.7868,43.7994,43.7679,43.7931,7100.0
2014-08-20 15:10:00,69.56,69.61,69.53,69.56,15200.0,43.7931,43.8245,43.7742,43.7931,15200.0
2014-08-20 15:15:00,69.56,69.58,69.53,69.58,8300.0,43.7931,43.8057,43.7742,43.8057,8300.0
2014-08-20 15:20:00,69.58,69.59,69.52,69.54,19000.0,43.8057,43.8119,43.7679,43.7805,19000.0
2014-08-20 15:25:00,69.55,69.56,69.51,69.53,8800.0,43.7868,43.7931,43.7616,43.7742,8800.0
2014-08-20 15:30:00,69.54,69.6,69.53,69.57,11500.0,43.7805,43.8182,43.7742,43.7994,11500.0
2014-08-20 15:35:00,69.57,69.61,69.56,69.6,9300.0,43.7994,43.8245,43.7931,43.8182,9300.0
2014-08-20 15:40:00,69.6,69.68,69.6,69.67,30300.0,43.8182,43.8686,43.8182,43.8623,30300.0
2014-08-20 15:45:00,69.68,69.69,69.62,69.66,27400.0,43.8686,43.8749,43.8308,43.856,27400.0
2014-08-20 15:50:00,69.67,69.68,69.64,69.64,23700.0,43.8623,43.8686,43.8434,43.8434,23700.0
2014-08-20 15:55:00,69.64,69.67,69.62,69.65,62700.0,43.8434,43.8623,43.8308,43.8497,62700.0
2014-08-21 09:30:00,69.64,69.79,69.62,69.68,29200.0,43.8434,43.9379,43.8308,43.8686,29200.0
2014-08-21 09:35:00,69.71,69.92,69.69,69.92,11400.0,43.8875,44.0197,43.8749,44.0197,11400.0
2014-08-21 09:40:00,69.88,70.05,69.88,70.01,20600.0,43.9945,44.1016,43.9945,44.0764,20600.0
2014-08-21 09:45:00,69.99,70.11,69.98,70.06,16800.0,44.0638,44.1393,44.0575,44.1078,16800.0
2014-08-21 09:50:00,70.11,70.15,70.09,70.13,14400.0,44.1393,44.1645,44.1267,44.1519,14400.0
2014-08-21 09:55:00,70.11,70.12,69.91,69.93,13400.0,44.1393,44.1456,44.0134,44.026,13400.0
2014-08-21 10:00:00,69.96,69.99,69.89,69.97,13100.0,44.0449,44.0638,44.0008,44.0512,13100.0
2014-08-21 10:05:00,69.98,70.02,69.93,69.96,9900.0,44.0575,44.0827,44.026,44.0449,9900.0
2014-08-21 10:10:00,69.95,69.98,69.77,69.79,11800.0,44.0386,44.0575,43.9253,43.9379,11800.0
2014-08-21 10:15:00,69.8,69.91,69.77,69.91,13400.0,43.9442,44.0134,43.9253,44.0134,13400.0
2014-08-21 10:20:00,69.92,69.92,69.81,69.84,16100.0,44.0197,44.0197,43.9505,43.9693,16100.0
2014-08-21 10:25:00,69.83,69.91,69.78,69.79,9600.0,43.963,44.0134,43.9316,43.9379,9600.0
2014-08-21 10:30:00,69.78,69.78,69.64,69.74,15700.0,43.9316,43.9316,43.8434,43.9064,15700.0
2014-08-21 10:35:00,69.74,69.92,69.74,69.9,6800.0,43.9064,44.0197,43.9064,44.0071,6800.0
2014-08-21 10:40:00,69.91,69.94,69.88,69.9,12300.0,44.0134,44.0323,43.9945,44.0071,12300.0
2014-08-21 10:45:00,69.89,69.9,69.81,69.84,9200.0,44.0008,44.0071,43.9505,43.9693,9200.0
2014-08-21 10:50:00,69.84,69.92,69.84,69.9,12200.0,43.9693,44.0197,43.9693,44.0071,12200.0
2014-08-21 10:55:00,69.91,69.94,69.86,69.87,17900.0,44.0134,44.0323,43.9819,43.9882,17900.0
2014-08-21 11:00:00,69.86,69.89,69.83,69.83,13200.0,43.9819,44.0008,43.963,43.963,13200.0
2014-08-21 11:05:00,69.85,69.89,69.75,69.83,8900.0,43.9756,44.0008,43.9127,43.963,8900.0
2014-08-21 11:10:00,69.83,69.84,69.77,69.78,7300.0,43.963,43.9693,43.9253,43.9316,7300.0
2014-08-21 11:15:00,69.76,69.8,69.75,69.75,6800.0,43.919,43.9442,43.9127,43.9127,6800.0
2014-08-21 11:20:00,69.74,69.83,69.74,69.78,6300.0,43.9064,43.963,43.9064,43.9316,6300.0
2014-08-21 11:25:00,69.78,69.84,69.78,69.83,7200.0,43.9316,43.9693,43.9316,43.963,7200.0
2014-08-21 11:30:00,69.8,69.86,69.78,69.85,9200.0,43.9442,43.9819,43.9316,43.9756,9200.0
2014-08-21 11:35:00,69.85,69.9,69.85,69.88,4800.0,43.9756,44.0071,43.9756,43.9945,4800.0
2014-08-21 11:40:00,69.89,69.94,69.88,69.92,7500.0,44.0008,44.0323,43.9945,44.0197,7500.0
2014-08-21 11:45:00,69.91,69.92,69.86,69.87,19200.0,44.0134,44.0197,43.9819,43.9882,19200.0
2014-08-21 11:50:00,69.88,69.91,69.84,69.87,13600.0,43.9945,44.0134,43.9693,43.9882,13600.0
2014-08-21 11:55:00,69.87,69.89,69.83,69.85,7400.0,43.9882,44.0008,43.963,43.9756,7400.0
2014-08-21 12:00:00,69.86,69.93,69.85,69.88,10000.0,43.9819,44.026,43.9756,43.9945,10000.0
2014-08-21 12:05:00,69.88,69.88,69.82,69.82,7500.0,43.9945,43.9945,43.9567,43.9567,7500.0
2014-08-21 12:10:00,69.82,69.83,69.75,69.75,3500.0,43.9567,43.963,43.9127,43.9127,3500.0
2014-08-21 12:15:00,69.76,69.78,69.72,69.72,7100.0,43.919,43.9316,43.8938,43.8938,7100.0
2014-08-21 12:20:00,69.7,69.72,69.68,69.7,6200.0,43.8812,43.8938,43.8686,43.8812,6200.0
2014-08-21 12:25:00,69.67,69.72,69.65,69.7,11300.0,43.8623,43.8938,43.8497,43.8812,11300.0
2014-08-21 12:30:00,69.69,69.73,69.68,69.71,6100.0,43.8749,43.9001,43.8686,43.8875,6100.0
2014-08-21 12:35:00,69.71,69.78,69.71,69.73,8700.0,43.8875,43.9316,43.8875,43.9001,8700.0
2014-08-21 12:40:00,69.74,69.78,69.72,69.74,6900.0,43.9064,43.9316,43.8938,43.9064,6900.0
2014-08-21 12:45:00,69.74,69.79,69.7,69.7,7500.0,43.9064,43.9379,43.8812,43.8812,7500.0
2014-08-21 12:50:00,69.7,69.71,69.67,69.7,6400.0,43.8812,43.8875,43.8623,43.8812,6400.0
2014-08-21 12:55:00,69.69,69.72,69.69,69.7,2600.0,43.8749,43.8938,43.8749,43.8812,2600.0
2014-08-21 13:00:00,69.68,69.69,69.65,69.68,5000.0,43.8686,43.8749,43.8497,43.8686,5000.0
2014-08-21 13:05:00,69.69,69.69,69.66,69.68,5400.0,43.8749,43.8749,43.856,43.8686,5400.0
2014-08-21 13:10:00,69.68,69.75,69.68,69.75,5300.0,43.8686,43.9127,43.8686,43.9127,5300.0
2014-08-21 13:15:00,69.75,69.75,69.69,69.73,6500.0,43.9127,43.9127,43.8749,43.9001,6500.0
2014-08-21 13:20:00,69.74,69.76,69.7,69.76,5600.0,43.9064,43.919,43.8812,43.919,5600.0
2014-08-21 13:25:00,69.77,69.79,69.73,69.74,16600.0,43.9253,43.9379,43.9001,43.9064,16600.0
2014-08-21 13:30:00,69.75,69.75,69.73,69.75,3300.0,43.9127,43.9127,43.9001,43.9127,3300.0
2014-08-21 13:35:00,69.75,69.77,69.73,69.73,4700.0,43.9127,43.9253,43.9001,43.9001,4700.0
2014-08-21 13:40:00,69.75,69.81,69.74,69.79,11100.0,43.9127,43.9505,43.9064,43.9379,11100.0
2014-08-21 13:45:00,69.8,69.84,69.78,69.84,5700.0,43.9442,43.9693,43.9316,43.9693,5700.0
2014-08-21 13:50:00,69.82,69.85,69.79,69.84,10900.0,43.9567,43.9756,43.9379,43.9693,10900.0
2014-08-21 13:55:00,69.83,69.84,69.79,69.83,11700.0,43.963,43.9693,43.9379,43.963,11700.0
2014-08-21 14:00:00,69.81,69.83,69.79,69.81,6500.0,43.9505,43.963,43.9379,43.9505,6500.0
2014-08-21 14:05:00,69.82,69.85,69.8,69.8,3900.0,43.9567,43.9756,43.9442,43.9442,3900.0
2014-08-21 14:10:00,69.8,69.8,69.75,69.76,5000.0,43.9442,43.9442,43.9127,43.919,5000.0
2014-08-21 14:15:00,69.75,69.77,69.74,69.75,10400.0,43.9127,43.9253,43.9064,43.9127,10400.0
2014-08-21 14:20:00,69.75,69.76,69.72,69.73,5500.0,43.9127,43.919,43.8938,43.9001,5500.0
2014-08-21 14:25:00,69.72,69.73,69.69,69.69,5300.0,43.8938,43.9001,43.8749,43.8749,5300.0
2014-08-21 14:30:00,69.69,69.69,69.66,69.66,8400.0,43.8749,43.8749,43.856,43.856,8400.0
2014-08-21 14:35:00,69.67,69.67,69.61,69.61,5400.0,43.8623,43.8623,43.8245,43.8245,5400.0
2014-08-21 14:40:00,69.61,69.63,69.56,69.58,8100.0,43.8245,43.8371,43.7931,43.8057,8100.0
2014-08-21 14:45:00,69.59,69.64,69.58,69.64,5900.0,43.8119,43.8434,43.8057,43.8434,5900.0
2014-08-21 14:50:00,69.64,69.69,69.64,69.68,12800.0,43.8434,43.8749,43.8434,43.8686,12800.0
2014-08-21 14:55:00,69.69,69.72,69.66,69.67,11200.0,43.8749,43.8938,43.856,43.8623,11200.0
2014-08-21 15:00:00,69.67,69.71,69.67,69.69,6900.0,43.8623,43.8875,43.8623,43.8749,6900.0
2014-08-21 15:05:00,69.69,69.71,69.68,69.69,5700.0,43.8749,43.8875,43.8686,43.8749,5700.0
2014-08-21 15:10:00,69.7,69.71,69.69,69.71,4400.0,43.8812,43.8875,43.8749,43.8875,4400.0
2014-08-21 15:15:00,69.71,69.74,69.66,69.67,17500.0,43.8875,43.9064,43.856,43.8623,17500.0
2014-08-21 15:20:00,69.67,69.67,69.63,69.66,12200.0,43.8623,43.8623,43.8371,43.856,12200.0
2014-08-21 15:25:00,69.66,69.67,69.63,69.65,9200.0,43.856,43.8623,43.8371,43.8497,9200.0
2014-08-21 15:30:00,69.65,69.68,69.6,69.62,16800.0,43.8497,43.8686,43.8182,43.8308,16800.0
2014-08-21 15:35:00,69.63,69.66,69.6,69.61,17400.0,43.8371,43.856,43.8182,43.8245,17400.0
2014-08-21 15:40:00,69.62,69.66,69.61,69.66,17900.0,43.8308,43.856,43.8245,43.856,17900.0
2014-08-21 15:45:00,69.66,69.7,69.66,69.66,25700.0,43.856,43.8812,43.856,43.856,25700.0
2014-08-21 15:50:00,69.66,69.69,69.64,69.65,16500.0,43.856,43.8749,43.8434,43.8497,16500.0
2014-08-21 15:55:00,69.66,69.7,69.64,69.68,92400.0,43.856,43.8812,43.8434,43.8686,92400.0
2014-08-22 09:30:00,69.81,69.84,69.72,69.78,29500.0,43.9505,43.9693,43.8938,43.9316,29500.0
2014-08-22 09:35:00,69.83,69.94,69.82,69.87,11100.0,43.963,44.0323,43.9567,43.9882,11100.0
2014-08-22 09:40:00,69.87,69.92,69.78,69.85,12900.0,43.9882,44.0197,43.9316,43.9756,12900.0
2014-08-22 09:45:00,69.85,69.91,69.82,69.85,7000.0,43.9756,44.0134,43.9567,43.9756,7000.0
2014-08-22 09:50:00,69.88,69.89,69.83,69.83,8400.0,43.9945,44.0008,43.963,43.963,8400.0
2014-08-22 09:55:00,69.85,69.85,69.68,69.73,12000.0,43.9756,43.9756,43.8686,43.9001,12000.0
2014-08-22 10:00:00,69.73,69.82,69.67,69.7,16200.0,43.9001,43.9567,43.8623,43.8812,16200.0
2014-08-22 10:05:00,69.68,69.71,69.48,69.48,25600.0,43.8686,43.8875,43.7427,43.7427,25600.0
2014-08-22 10:10:00,69.48,69.55,69.48,69.54,17800.0,43.7427,43.7868,43.7427,43.7805,17800.0
2014-08-22 10:15:00,69.54,69.55,69.31,69.4,13400.0,43.7805,43.7868,43.6357,43.6923,13400.0
2014-08-22 10:20:00,69.4,69.4,69.29,69.34,7100.0,43.6923,43.6923,43.6231,43.6546,7100.0
2014-08-22 10:25:00,69.35,69.35,69.19,69.2,19500.0,43.6609,43.6609,43.5601,43.5664,19500.0
2014-08-22 10:30:00,69.26,69.28,69.19,69.24,19100.0,43.6042,43.6168,43.5601,43.5916,19100.0
2014-08-22 10:35:00,69.23,69.24,69.06,69.11,14800.0,43.5853,43.5916,43.4783,43.5098,14800.0
2014-08-22 10:40:00,69.08,69.15,69.03,69.12,15400.0,43.4909,43.5349,43.4594,43.516,15400.0
2014-08-22 10:45:00,69.12,69.15,69.08,69.14,11500.0,43.516,43.5349,43.4909,43.5286,11500.0
2014-08-22 10:50:00,69.17,69.2,69.13,69.16,10500.0,43.5475,43.5664,43.5223,43.5412,10500.0
2014-08-22 10:55:00,69.15,69.18,69.06,69.09,10500.0,43.5349,43.5538,43.4783,43.4972,10500.0
2014-08-22 11:00:00,69.09,69.13,69.0,69.06,15000.0,43.4972,43.5223,43.4405,43.4783,15000.0
2014-08-22 11:05:00,69.07,69.12,68.99,69.12,13700.0,43.4846,43.516,43.4342,43.516,13700.0
2014-08-22 11:10:00,69.12,69.14,69.05,69.12,16900.0,43.516,43.5286,43.472,43.516,16900.0
2014-08-22 11:15:00,69.12,69.14,69.09,69.11,11500.0,43.516,43.5286,43.4972,43.5098,11500.0
2014-08-22 11:20:00,69.12,69.14,69.09,69.14,10400.0,43.516,43.5286,43.4972,43.5286,10400.0
2014-08-22 11:25:00,69.14,69.15,69.06,69.13,15700.0,43.5286,43.5349,43.4783,43.5223,15700.0
2014-08-22 11:30:00,69.14,69.2,69.12,69.2,17600.0,43.5286,43.5664,43.516,43.5664,17600.0
2014-08-22 11:35:00,69.18,69.2,69.15,69.15,12100.0,43.5538,43.5664,43.5349,43.5349,12100.0
2014-08-22 11:40:00,69.16,69.18,69.14,69.17,16600.0,43.5412,43.5538,43.5286,43.5475,16600.0
2014-08-22 11:45:00,69.17,69.21,69.17,69.2,12000.0,43.5475,43.5727,43.5475,43.5664,12000.0
2014-08-22 11:50:00,69.2,69.29,69.19,69.25,39200.0,43.5664,43.6231,43.5601,43.5979,39200.0
2014-08-22 11:55:00,69.26,69.35,69.24,69.31,21200.0,43.6042,43.6609,43.5916,43.6357,21200.0
2014-08-22 12:00:00,69.32,69.35,69.29,69.29,4900.0,43.642,43.6609,43.6231,43.6231,4900.0
2014-08-22 12:05:00,69.29,69.41,69.29,69.41,6500.0,43.6231,43.6986,43.6231,43.6986,6500.0
2014-08-22 12:10:00,69.41,69.55,69.4,69.54,7400.0,43.6986,43.7868,43.6923,43.7805,7400.0
2014-08-22 12:15:00,69.53,69.57,69.51,69.54,5300.0,43.7742,43.7994,43.7616,43.7805,5300.0
2014-08-22 12:20:00,69.56,69.64,69.55,69.63,7200.0,43.7931,43.8434,43.7868,43.8371,7200.0
2014-08-22 12:25:00,69.66,69.67,69.61,69.61,5000.0,43.856,43.8623,43.8245,43.8245,5000.0
2014-08-22 12:30:00,69.63,69.64,69.6,69.62,4500.0,43.8371,43.8434,43.8182,43.8308,4500.0
2014-08-22 12:35:00,69.62,69.62,69.52,69.54,3500.0,43.8308,43.8308,43.7679,43.7805,3500.0
2014-08-22 12:40:00,69.54,69.57,69.51,69.55,3800.0,43.7805,43.7994,43.7616,43.7868,3800.0
2014-08-22 12:45:00,69.56,69.56,69.5,69.52,3300.0,43.7931,43.7931,43.7553,43.7679,3300.0
2014-08-22 12:50:00,69.53,69.54,69.49,69.51,3700.0,43.7742,43.7805,43.749,43.7616,3700.0
2014-08-22 12:55:00,69.52,69.54,69.5,69.53,5100.0,43.7679,43.7805,43.7553,43.7742,5100.0
2014-08-22 13:00:00,69.53,69.61,69.53,69.59,3000.0,43.7742,43.8245,43.7742,43.8119,3000.0
2014-08-22 13:05:00,69.6,69.62,69.58,69.59,4600.0,43.8182,43.8308,43.8057,43.8119,4600.0
2014-08-22 13:10:00,69.58,69.63,69.57,69.62,8700.0,43.8057,43.8371,43.7994,43.8308,8700.0
2014-08-22 13:15:00,69.62,69.64,69.58,69.62,3100.0,43.8308,43.8434,43.8057,43.8308,3100.0
2014-08-22 13:20:00,69.63,69.64,69.6,69.62,4800.0,43.8371,43.8434,43.8182,43.8308,4800.0
2014-08-22 13:25:00,69.61,69.68,69.6,69.65,5900.0,43.8245,43.8686,43.8182,43.8497,5900.0
2014-08-22 13:30:00,69.65,69.69,69.62,69.65,4300.0,43.8497,43.8749,43.8308,43.8497,4300.0
2014-08-22 13:35:00,69.66,69.68,69.61,69.65,6300.0,43.856,43.8686,43.8245,43.8497,6300.0
2014-08-22 13:40:00,69.64,69.68,69.62,69.67,5300.0,43.8434,43.8686,43.8308,43.8623,5300.0
2014-08-22 13:45:00,69.66,69.69,69.64,69.67,5900.0,43.856,43.8749,43.8434,43.8623,5900.0
2014-08-22 13:50:00,69.67,69.71,69.63,69.64,8900.0,43.8623,43.8875,43.8371,43.8434,8900.0
2014-08-22 13:55:00,69.64,69.65,69.58,69.62,6300.0,43.8434,43.8497,43.8057,43.8308,6300.0
2014-08-22 14:00:00,69.62,69.62,69.59,69.61,3700.0,43.8308,43.8308,43.8119,43.8245,3700.0
2014-08-22 14:05:00,69.61,69.61,69.53,69.56,10600.0,43.8245,43.8245,43.7742,43.7931,10600.0
2014-08-22 14:10:00,69.57,69.66,69.57,69.66,6900.0,43.7994,43.856,43.7994,43.856,6900.0
2014-08-22 14:15:00,69.67,69.72,69.67,69.71,4900.0,43.8623,43.8938,43.8623,43.8875,4900.0
2014-08-22 14:20:00,69.69,69.7,69.66,69.66,5000.0,43.8749,43.8812,43.856,43.856,5000.0
2014-08-22 14:25:00,69.67,69.7,69.6,69.6,12900.0,43.8623,43.8812,43.8182,43.8182,12900.0
2014-08-22 14:30:00,69.59,69.61,69.51,69.54,10200.0,43.8119,43.8245,43.7616,43.7805,10200.0
2014-08-22 14:35:00,69.55,69.58,69.47,69.51,7400.0,43.7868,43.8057,43.7364,43.7616,7400.0
2014-08-22 14:40:00,69.5,69.55,69.47,69.51,8400.0,43.7553,43.7868,43.7364,43.7616,8400.0
2014-08-22 14:45:00,69.53,69.56,69.5,69.54,8800.0,43.7742,43.7931,43.7553,43.7805,8800.0
2014-08-22 14:50:00,69.54,69.61,69.53,69.58,14100.0,43.7805,43.8245,43.7742,43.8057,14100.0
2014-08-22 14:55:00,69.59,69.6,69.56,69.57,10000.0,43.8119,43.8182,43.7931,43.7994,10000.0
2014-08-22 15:00:00,69.56,69.56,69.5,69.51,7800.0,43.7931,43.7931,43.7553,43.7616,7800.0
2014-08-22 15:05:00,69.52,69.54,69.47,69.52,48900.0,43.7679,43.7805,43.7364,43.7679,48900.0
2014-08-22 15:10:00,69.53,69.54,69.49,69.53,28200.0,43.7742,43.7805,43.749,43.7742,28200.0
2014-08-22 15:15:00,69.53,69.62,69.51,69.61,6500.0,43.7742,43.8308,43.7616,43.8245,6500.0
2014-08-22 15:20:00,69.62,69.63,69.56,69.59,13800.0,43.8308,43.8371,43.7931,43.8119,13800.0
2014-08-22 15:25:00,69.59,69.63,69.58,69.59,12100.0,43.8119,43.8371,43.8057,43.8119,12100.0
2014-08-22 15:30:00,69.6,69.61,69.51,69.55,15600.0,43.8182,43.8245,43.7616,43.7868,15600.0
2014-08-22 15:35:00,69.56,69.59,69.51,69.56,59800.0,43.7931,43.8119,43.7616,43.7931,59800.0
2014-08-22 15:40:00,69.56,69.59,69.46,69.49,31600.0,43.7931,43.8119,43.7301,43.749,31600.0
2014-08-22 15:45:00,69.48,69.55,69.43,69.51,45800.0,43.7427,43.7868,43.7112,43.7616,45800.0
2014-08-22 15:50:00,69.51,69.53,69.5,69.53,42900.0,43.7616,43.7742,43.7553,43.7742,42900.0
2014-08-22 15:55:00,69.51,69.53,69.5,69.5,79800.0,43.7616,43.7742,43.7553,43.7553,79800.0
2014-08-25 09:30:00,69.78,69.85,69.67,69.73,16400.0,43.9316,43.9756,43.8623,43.9001,16400.0
2014-08-25 09:35:00,69.74,69.8,69.69,69.77,11800.0,43.9064,43.9442,43.8749,43.9253,11800.0
2014-08-25 09:40:00,69.77,69.79,69.63,69.63,5800.0,43.9253,43.9379,43.8371,43.8371,5800.0
2014-08-25 09:45:00,69.65,69.73,69.59,69.73,7200.0,43.8497,43.9001,43.8119,43.9001,7200.0
2014-08-25 09:50:00,69.71,69.78,69.7,69.78,7400.0,43.8875,43.9316,43.8812,43.9316,7400.0
2014-08-25 09:55:00,69.76,69.88,69.75,69.77,23500.0,43.919,43.9945,43.9127,43.9253,23500.0
2014-08-25 10:00:00,69.74,69.79,69.68,69.7,21000.0,43.9064,43.9379,43.8686,43.8812,21000.0
2014-08-25 10:05:00,69.72,69.73,69.67,69.73,6000.0,43.8938,43.9001,43.8623,43.9001,6000.0
2014-08-25 10:10:00,69.72,69.74,69.65,69.69,14500.0,43.8938,43.9064,43.8497,43.8749,14500.0
2014-08-25 10:15:00,69.71,69.73,69.68,69.73,11700.0,43.8875,43.9001,43.8686,43.9001,11700.0
2014-08-25 10:20:00,69.74,69.78,69.74,69.74,15300.0,43.9064,43.9316,43.9064,43.9064,15300.0
2014-08-25 10:25:00,69.74,69.83,69.74,69.81,11700.0,43.9064,43.963,43.9064,43.9505,11700.0
2014-08-25 10:30:00,69.81,69.85,69.79,69.82,9500.0,43.9505,43.9756,43.9379,43.9567,9500.0
2014-08-25 10:35:00,69.81,69.84,69.78,69.84,8800.0,43.9505,43.9693,43.9316,43.9693,8800.0
2014-08-25 10:40:00,69.83,69.9,69.82,69.86,30900.0,43.963,44.0071,43.9567,43.9819,30900.0
2014-08-25 10:45:00,69.85,69.91,69.85,69.88,22500.0,43.9756,44.0134,43.9756,43.9945,22500.0
2014-08-25 10:50:00,69.89,69.94,69.88,69.94,24300.0,44.0008,44.0323,43.9945,44.0323,24300.0
2014-08-25 10:55:00,69.94,70.0,69.92,69.99,17100.0,44.0323,44.0701,44.0197,44.0638,17100.0
2014-08-25 11:00:00,69.99,70.08,69.98,70.07,22000.0,44.0638,44.1204,44.0575,44.1141,22000.0
2014-08-25 11:05:00,70.06,70.19,70.06,70.13,44100.0,44.1078,44.1897,44.1078,44.1519,44100.0
2014-08-25 11:10:00,70.13,70.19,70.13,70.16,13700.0,44.1519,44.1897,44.1519,44.1708,13700.0
2014-08-25 11:15:00,70.16,70.17,70.1,70.17,12100.0,44.1708,44.1771,44.133,44.1771,12100.0
2014-08-25 11:20:00,70.17,70.2,70.12,70.13,8900.0,44.1771,44.196,44.1456,44.1519,8900.0
2014-08-25 11:25:00,70.13,70.22,70.11,70.19,15000.0,44.1519,44.2086,44.1393,44.1897,15000.0
2014-08-25 11:30:00,70.18,70.25,70.16,70.21,47100.0,44.1834,44.2275,44.1708,44.2023,47100.0
2014-08-25 11:35:00,70.21,70.21,70.1,70.16,15900.0,44.2023,44.2023,44.133,44.1708,15900.0
2014-08-25 11:40:00,70.17,70.17,70.06,70.09,13900.0,44.1771,44.1771,44.1078,44.1267,13900.0
2014-08-25 11:45:00,70.08,70.11,70.05,70.1,9300.0,44.1204,44.1393,44.1016,44.133,9300.0
2014-08-25 11:50:00,70.1,70.14,70.07,70.14,10400.0,44.133,44.1582,44.1141,44.1582,10400.0
2014-08-25 11:55:00,70.13,70.14,70.11,70.12,13900.0,44.1519,44.1582,44.1393,44.1456,13900.0
2014-08-25 12:00:00,70.12,70.15,70.09,70.15,13000.0,44.1456,44.1645,44.1267,44.1645,13000.0
2014-08-25 12:05:00,70.14,70.18,70.14,70.17,10000.0,44.1582,44.1834,44.1582,44.1771,10000.0
2014-08-25 12:10:00,70.18,70.18,70.15,70.15,6600.0,44.1834,44.1834,44.1645,44.1645,6600.0
2014-08-25 12:15:00,70.16,70.19,70.16,70.18,6500.0,44.1708,44.1897,44.1708,44.1834,6500.0
2014-08-25 12:20:00,70.18,70.2,70.18,70.18,6200.0,44.1834,44.196,44.1834,44.1834,6200.0
2014-08-25 12:25:00,70.19,70.19,70.16,70.19,9400.0,44.1897,44.1897,44.1708,44.1897,9400.0
2014-08-25 12:30:00,70.18,70.2,70.13,70.13,15200.0,44.1834,44.196,44.1519,44.1519,15200.0
2014-08-25 12:35:00,70.13,70.16,70.09,70.13,24900.0,44.1519,44.1708,44.1267,44.1519,24900.0
2014-08-25 12:40:00,70.13,70.14,70.1,70.13,4600.0,44.1519,44.1582,44.133,44.1519,4600.0
2014-08-25 12:45:00,70.11,70.13,70.05,70.08,6200.0,44.1393,44.1519,44.1016,44.1204,6200.0
2014-08-25 12:50:00,70.07,70.09,70.02,70.05,11500.0,44.1141,44.1267,44.0827,44.1016,11500.0
2014-08-25 12:55:00,70.04,70.04,70.01,70.01,7700.0,44.0953,44.0953,44.0764,44.0764,7700.0
2014-08-25 13:00:00,70.01,70.01,69.95,69.96,17800.0,44.0764,44.0764,44.0386,44.0449,17800.0
2014-08-25 13:05:00,69.95,70.01,69.93,69.98,11600.0,44.0386,44.0764,44.026,44.0575,11600.0
2014-08-25 13:10:00,70.0,70.02,69.99,70.02,6500.0,44.0701,44.0827,44.0638,44.0827,6500.0
2014-08-25 13:15:00,70.01,70.02,69.97,69.99,5900.0,44.0764,44.0827,44.0512,44.0638,5900.0
2014-08-25 13:20:00,69.99,70.01,69.97,70.01,6200.0,44.0638,44.0764,44.0512,44.0764,6200.0
2014-08-25 13:25:00,70.02,70.06,70.02,70.06,2400.0,44.0827,44.1078,44.0827,44.1078,2400.0
2014-08-25 13:30:00,70.06,70.09,70.03,70.07,17000.0,44.1078,44.1267,44.089,44.1141,17000.0
2014-08-25 13:35:00,70.08,70.1,70.07,70.09,6000.0,44.1204,44.133,44.1141,44.1267,6000.0
2014-08-25 13:40:00,70.09,70.11,70.09,70.09,5400.0,44.1267,44.1393,44.1267,44.1267,5400.0
2014-08-25 13:45:00,70.09,70.11,70.09,70.09,11900.0,44.1267,44.1393,44.1267,44.1267,11900.0
2014-08-25 13:50:00,70.09,70.12,70.09,70.11,4900.0,44.1267,44.1456,44.1267,44.1393,4900.0
2014-08-25 13:55:00,70.11,70.16,70.11,70.13,12500.0,44.1393,44.1708,44.1393,44.1519,12500.0
2014-08-25 14:00:00,70.12,70.14,70.11,70.11,6700.0,44.1456,44.1582,44.1393,44.1393,6700.0
2014-08-25 14:05:00,70.12,70.15,70.1,70.1,13400.0,44.1456,44.1645,44.133,44.133,13400.0
2014-08-25 14:10:00,70.12,70.17,70.12,70.17,6400.0,44.1456,44.1771,44.1456,44.1771,6400.0
2014-08-25 14:15:00,70.17,70.19,70.15,70.17,11200.0,44.1771,44.1897,44.1645,44.1771,11200.0
2014-08-25 14:20:00,70.16,70.16,70.13,70.14,9600.0,44.1708,44.1708,44.1519,44.1582,9600.0
2014-08-25 14:25:00,70.14,70.14,70.11,70.13,7100.0,44.1582,44.1582,44.1393,44.1519,7100.0
2014-08-25 14:30:00,70.14,70.15,70.11,70.15,7300.0,44.1582,44.1645,44.1393,44.1645,7300.0
2014-08-25 14:35:00,70.15,70.16,70.13,70.15,7300.0,44.1645,44.1708,44.1519,44.1645,7300.0
2014-08-25 14:40:00,70.15,70.21,70.14,70.16,32600.0,44.1645,44.2023,44.1582,44.1708,32600.0
2014-08-25 14:45:00,70.15,70.15,70.11,70.13,15000.0,44.1645,44.1645,44.1393,44.1519,15000.0
2014-08-25 14:50:00,70.13,70.15,70.12,70.13,10300.0,44.1519,44.1645,44.1456,44.1519,10300.0
2014-08-25 14:55:00,70.14,70.17,70.13,70.14,18500.0,44.1582,44.1771,44.1519,44.1582,18500.0
2014-08-25 15:00:00,70.14,70.15,70.12,70.12,10800.0,44.1582,44.1645,44.1456,44.1456,10800.0
2014-08-25 15:05:00,70.13,70.16,70.12,70.15,10600.0,44.1519,44.1708,44.1456,44.1645,10600.0
2014-08-25 15:10:00,70.15,70.16,70.09,70.1,14900.0,44.1645,44.1708,44.1267,44.133,14900.0
2014-08-25 15:15:00,70.1,70.14,70.09,70.14,8600.0,44.133,44.1582,44.1267,44.1582,8600.0
2014-08-25 15:20:00,70.14,70.14,70.03,70.04,20600.0,44.1582,44.1582,44.089,44.0953,20600.0
2014-08-25 15:25:00,70.05,70.07,70.04,70.05,9300.0,44.1016,44.1141,44.0953,44.1016,9300.0
2014-08-25 15:30:00,70.05,70.06,70.02,70.05,16500.0,44.1016,44.1078,44.0827,44.1016,16500.0
2014-08-25 15:35:00,70.05,70.1,70.04,70.09,14600.0,44.1016,44.133,44.0953,44.1267,14600.0
2014-08-25 15:40:00,70.09,70.12,70.09,70.11,14200.0,44.1267,44.1456,44.1267,44.1393,14200.0
2014-08-25 15:45:00,70.1,70.11,70.09,70.09,52000.0,44.133,44.1393,44.1267,44.1267,52000.0
2014-08-25 15:50:00,70.08,70.12,70.08,70.11,59200.0,44.1204,44.1456,44.1204,44.1393,59200.0
2014-08-25 15:55:00,70.1,70.12,70.07,70.11,84400.0,44.133,44.1456,44.1141,44.1393,84400.0
2014-08-26 09:30:00,70.15,70.15,69.87,70.08,24400.0,44.1645,44.1645,43.9882,44.1204,24400.0
2014-08-26 09:35:00,70.09,70.32,70.08,70.32,6200.0,44.1267,44.2715,44.1204,44.2715,6200.0
2014-08-26 09:40:00,70.3,70.3,70.21,70.23,7900.0,44.2589,44.2589,44.2023,44.2149,7900.0
2014-08-26 09:45:00,70.26,70.33,70.2,70.31,8700.0,44.2338,44.2778,44.196,44.2652,8700.0
2014-08-26 09:50:00,70.34,70.38,70.3,70.31,5400.0,44.2841,44.3093,44.2589,44.2652,5400.0
2014-08-26 09:55:00,70.3,70.31,70.2,70.2,11500.0,44.2589,44.2652,44.196,44.196,11500.0
2014-08-26 10:00:00,70.19,70.29,70.1,70.14,20500.0,44.1897,44.2526,44.133,44.1582,20500.0
2014-08-26 10:05:00,70.11,70.14,70.09,70.13,5600.0,44.1393,44.1582,44.1267,44.1519,5600.0
2014-08-26 10:10:00,70.13,70.22,70.09,70.21,13500.0,44.1519,44.2086,44.1267,44.2023,13500.0
2014-08-26 10:15:00,70.2,70.2,70.1,70.12,7500.0,44.196,44.196,44.133,44.1456,7500.0
2014-08-26 10:20:00,70.13,70.13,70.06,70.06,8000.0,44.1519,44.1519,44.1078,44.1078,8000.0
2014-08-26 10:25:00,70.06,70.07,69.95,69.95,12800.0,44.1078,44.1141,44.0386,44.0386,12800.0
2014-08-26 10:30:00,69.96,70.08,69.95,70.02,19500.0,44.0449,44.1204,44.0386,44.0827,19500.0
2014-08-26 10:35:00,70.02,70.08,70.0,70.06,10700.0,44.0827,44.1204,44.0701,44.1078,10700.0
2014-08-26 10:40:00,70.05,70.05,69.98,70.0,9600.0,44.1016,44.1016,44.0575,44.0701,9600.0
2014-08-26 10:45:00,70.0,70.11,70.0,70.05,9800.0,44.0701,44.1393,44.0701,44.1016,9800.0
2014-08-26 10:50:00,70.04,70.05,70.02,70.04,12900.0,44.0953,44.1016,44.0827,44.0953,12900.0
2014-08-26 10:55:00,70.02,70.11,70.01,70.06,12100.0,44.0827,44.1393,44.0764,44.1078,12100.0
2014-08-26 11:00:00,70.07,70.13,70.04,70.04,9100.0,44.1141,44.1519,44.0953,44.0953,9100.0
2014-08-26 11:05:00,70.02,70.05,70.01,70.04,9100.0,44.0827,44.1016,44.0764,44.0953,9100.0
2014-08-26 11:10:00,70.02,70.08,70.0,70.08,10400.0,44.0827,44.1204,44.0701,44.1204,10400.0
2014-08-26 11:15:00,70.09,70.13,70.05,70.11,9300.0,44.1267,44.1519,44.1016,44.1393,9300.0
2014-08-26 11:20:00,70.1,70.12,70.06,70.1,8600.0,44.133,44.1456,44.1078,44.133,8600.0
2014-08-26 11:25:00,70.09,70.19,70.09,70.11,12500.0,44.1267,44.1897,44.1267,44.1393,12500.0
2014-08-26 11:30:00,70.13,70.15,70.09,70.11,11600.0,44.1519,44.1645,44.1267,44.1393,11600.0
2014-08-26 11:35:00,70.1,70.14,70.07,70.08,12000.0,44.133,44.1582,44.1141,44.1204,12000.0
2014-08-26 11:40:00,70.07,70.09,70.07,70.08,5100.0,44.1141,44.1267,44.1141,44.1204,5100.0
2014-08-26 11:45:00,70.07,70.07,69.92,69.94,45900.0,44.1141,44.1141,44.0197,44.0323,45900.0
2014-08-26 11:50:00,69.94,69.97,69.93,69.94,14600.0,44.0323,44.0512,44.026,44.0323,14600.0
2014-08-26 11:55:00,69.94,69.95,69.85,69.87,18200.0,44.0323,44.0386,43.9756,43.9882,18200.0
2014-08-26 12:00:00,69.86,69.93,69.85,69.92,13600.0,43.9819,44.026,43.9756,44.0197,13600.0
2014-08-26 12:05:00,69.92,69.97,69.91,69.94,12800.0,44.0197,44.0512,44.0134,44.0323,12800.0
2014-08-26 12:10:00,69.93,69.97,69.93,69.96,8200.0,44.026,44.0512,44.026,44.0449,8200.0
2014-08-26 12:15:00,69.96,69.97,69.94,69.96,6600.0,44.0449,44.0512,44.0323,44.0449,6600.0
2014-08-26 12:20:00,69.96,69.98,69.95,69.96,14000.0,44.0449,44.0575,44.0386,44.0449,14000.0
2014-08-26 12:25:00,69.97,69.98,69.95,69.95,10600.0,44.0512,44.0575,44.0386,44.0386,10600.0
2014-08-26 12:30:00,69.96,70.01,69.95,70.01,8600.0,44.0449,44.0764,44.0386,44.0764,8600.0
2014-08-26 12:35:00,70.0,70.03,69.99,70.02,6100.0,44.0701,44.089,44.0638,44.0827,6100.0
2014-08-26 12:40:00,70.02,70.03,69.89,69.9,16800.0,44.0827,44.089,44.0008,44.0071,16800.0
2014-08-26 12:45:00,69.9,69.9,69.81,69.82,15200.0,44.0071,44.0071,43.9505,43.9567,15200.0
2014-08-26 12:50:00,69.81,69.81,69.71,69.74,6500.0,43.9505,43.9505,43.8875,43.9064,6500.0
2014-08-26 12:55:00,69.74,69.75,69.71,69.73,6000.0,43.9064,43.9127,43.8875,43.9001,6000.0
2014-08-26 13:00:00,69.73,69.73,69.66,69.71,10800.0,43.9001,43.9001,43.856,43.8875,10800.0
2014-08-26 13:05:00,69.7,69.72,69.64,69.66,14400.0,43.8812,43.8938,43.8434,43.856,14400.0
2014-08-26 13:10:00,69.67,69.78,69.67,69.78,10100.0,43.8623,43.9316,43.8623,43.9316,10100.0
2014-08-26 13:15:00,69.78,69.78,69.75,69.76,11800.0,43.9316,43.9316,43.9127,43.919,11800.0
2014-08-26 13:20:00,69.75,69.78,69.72,69.76,11000.0,43.9127,43.9316,43.8938,43.919,11000.0
2014-08-26 13:25:00,69.77,69.84,69.77,69.82,5600.0,43.9253,43.9693,43.9253,43.9567,5600.0
2014-08-26 13:30:00,69.84,69.87,69.8,69.83,4600.0,43.9693,43.9882,43.9442,43.963,4600.0
2014-08-26 13:35:00,69.82,69.84,69.8,69.84,8900.0,43.9567,43.9693,43.9442,43.9693,8900.0
2014-08-26 13:40:00,69.83,69.83,69.78,69.78,5400.0,43.963,43.963,43.9316,43.9316,5400.0
2014-08-26 13:45:00,69.79,69.8,69.71,69.73,12700.0,43.9379,43.9442,43.8875,43.9001,12700.0
2014-08-26 13:50:00,69.74,69.75,69.68,69.72,10600.0,43.9064,43.9127,43.8686,43.8938,10600.0
2014-08-26 13:55:00,69.73,69.76,69.72,69.73,9600.0,43.9001,43.919,43.8938,43.9001,9600.0
2014-08-26 14:00:00,69.71,69.72,69.66,69.68,9000.0,43.8875,43.8938,43.856,43.8686,9000.0
2014-08-26 14:05:00,69.68,69.69,69.62,69.65,7900.0,43.8686,43.8749,43.8308,43.8497,7900.0
2014-08-26 14:10:00,69.66,69.67,69.58,69.59,11600.0,43.856,43.8623,43.8057,43.8119,11600.0
2014-08-26 14:15:00,69.58,69.58,69.48,69.5,23700.0,43.8057,43.8057,43.7427,43.7553,23700.0
2014-08-26 14:20:00,69.5,69.51,69.44,69.45,33600.0,43.7553,43.7616,43.7175,43.7238,33600.0
2014-08-26 14:25:00,69.45,69.53,69.45,69.52,9100.0,43.7238,43.7742,43.7238,43.7679,9100.0
2014-08-26 14:30:00,69.51,69.54,69.5,69.52,10000.0,43.7616,43.7805,43.7553,43.7679,10000.0
2014-08-26 14:35:00,69.53,69.53,69.52,69.53,3300.0,43.7742,43.7742,43.7679,43.7742,3300.0
2014-08-26 14:40:00,69.54,69.59,69.54,69.59,15100.0,43.7805,43.8119,43.7805,43.8119,15100.0
2014-08-26 14:45:00,69.59,69.64,69.59,69.64,16600.0,43.8119,43.8434,43.8119,43.8434,16600.0
2014-08-26 14:50:00,69.64,69.65,69.62,69.64,6500.0,43.8434,43.8497,43.8308,43.8434,6500.0
2014-08-26 14:55:00,69.63,69.63,69.58,69.59,11200.0,43.8371,43.8371,43.8057,43.8119,11200.0
2014-08-26 15:00:00,69.6,69.64,69.58,69.63,12000.0,43.8182,43.8434,43.8057,43.8371,12000.0
2014-08-26 15:05:00,69.63,69.63,69.56,69.56,11200.0,43.8371,43.8371,43.7931,43.7931,11200.0
2014-08-26 15:10:00,69.56,69.58,69.55,69.56,9800.0,43.7931,43.8057,43.7868,43.7931,9800.0
2014-08-26 15:15:00,69.56,69.59,69.54,69.56,10400.0,43.7931,43.8119,43.7805,43.7931,10400.0
2014-08-26 15:20:00,69.55,69.59,69.55,69.59,13300.0,43.7868,43.8119,43.7868,43.8119,13300.0
2014-08-26 15:25:00,69.58,69.59,69.5,69.5,23000.0,43.8057,43.8119,43.7553,43.7553,23000.0
2014-08-26 15:30:00,69.49,69.5,69.47,69.48,21600.0,43.749,43.7553,43.7364,43.7427,21600.0
2014-08-26 15:35:00,69.48,69.5,69.47,69.48,11500.0,43.7427,43.7553,43.7364,43.7427,11500.0
2014-08-26 15:40:00,69.48,69.5,69.47,69.48,26300.0,43.7427,43.7553,43.7364,43.7427,26300.0
2014-08-26 15:45:00,69.48,69.5,69.46,69.49,36500.0,43.7427,43.7553,43.7301,43.749,36500.0
2014-08-26 15:50:00,69.49,69.49,69.46,69.47,59100.0,43.749,43.749,43.7301,43.7364,59100.0
2014-08-26 15:55:00,69.48,69.48,69.41,69.43,81500.0,43.7427,43.7427,43.6986,43.7112,81500.0
2014-08-27 09:30:00,69.0,69.05,68.93,69.04,36100.0,43.8156,43.8474,43.7712,43.841,36100.0
2014-08-27 09:35:00,69.08,69.32,69.04,69.14,30300.0,43.8664,44.0188,43.841,43.9045,30300.0
2014-08-27 09:40:00,69.16,69.27,69.03,69.2,20900.0,43.9172,43.9871,43.8347,43.9426,20900.0
2014-08-27 09:45:00,69.23,69.33,69.19,69.24,29200.0,43.9617,44.0252,43.9363,43.968,29200.0
2014-08-27 09:50:00,69.22,69.28,69.16,69.2,37400.0,43.9553,43.9934,43.9172,43.9426,37400.0
2014-08-27 09:55:00,69.2,69.26,69.19,69.23,26900.0,43.9426,43.9807,43.9363,43.9617,26900.0
2014-08-27 10:00:00,69.22,69.24,69.18,69.22,25000.0,43.9553,43.968,43.9299,43.9553,25000.0
2014-08-27 10:05:00,69.21,69.23,69.17,69.21,30200.0,43.949,43.9617,43.9236,43.949,30200.0
2014-08-27 10:10:00,69.21,69.34,69.19,69.3,32700.0,43.949,44.0315,43.9363,44.0061,32700.0
2014-08-27 10:15:00,69.31,69.33,69.17,69.2,31200.0,44.0125,44.0252,43.9236,43.9426,31200.0
2014-08-27 10:20:00,69.2,69.22,69.17,69.17,15100.0,43.9426,43.9553,43.9236,43.9236,15100.0
2014-08-27 10:25:00,69.18,69.2,69.11,69.13,12100.0,43.9299,43.9426,43.8855,43.8982,12100.0
2014-08-27 10:30:00,69.12,69.17,69.11,69.17,10200.0,43.8918,43.9236,43.8855,43.9236,10200.0
2014-08-27 10:35:00,69.17,69.23,69.17,69.21,12200.0,43.9236,43.9617,43.9236,43.949,12200.0
2014-08-27 10:40:00,69.21,69.3,69.21,69.26,13100.0,43.949,44.0061,43.949,43.9807,13100.0
2014-08-27 10:45:00,69.25,69.27,69.21,69.22,11300.0,43.9744,43.9871,43.949,43.9553,11300.0
2014-08-27 10:50:00,69.21,69.23,69.2,69.2,7500.0,43.949,43.9617,43.9426,43.9426,7500.0
2014-08-27 10:55:00,69.21,69.22,69.16,69.19,15800.0,43.949,43.9553,43.9172,43.9363,15800.0
2014-08-27 11:00:00,69.18,69.2,69.14,69.17,19700.0,43.9299,43.9426,43.9045,43.9236,19700.0
2014-08-27 11:05:00,69.17,69.21,69.13,69.2,24200.0,43.9236,43.949,43.8982,43.9426,24200.0
2014-08-27 11:10:00,69.21,69.28,69.21,69.27,20200.0,43.949,43.9934,43.949,43.9871,20200.0
2014-08-27 11:15:00,69.28,69.38,69.28,69.38,13400.0,43.9934,44.0569,43.9934,44.0569,13400.0
2014-08-27 11:20:00,69.38,69.44,69.38,69.41,15900.0,44.0569,44.095,44.0569,44.076,15900.0
2014-08-27 11:25:00,69.41,69.44,69.4,69.41,18200.0,44.076,44.095,44.0696,44.076,18200.0
2014-08-27 11:30:00,69.41,69.43,69.39,69.41,14300.0,44.076,44.0887,44.0633,44.076,14300.0
2014-08-27 11:35:00,69.41,69.53,69.4,69.48,37900.0,44.076,44.1522,44.0696,44.1204,37900.0
2014-08-27 11:40:00,69.46,69.47,69.43,69.45,6700.0,44.1077,44.1141,44.0887,44.1014,6700.0
2014-08-27 11:45:00,69.46,69.51,69.45,69.46,22200.0,44.1077,44.1395,44.1014,44.1077,22200.0
2014-08-27 11:50:00,69.46,69.46,69.39,69.45,11700.0,44.1077,44.1077,44.0633,44.1014,11700.0
2014-08-27 11:55:00,69.44,69.45,69.37,69.39,12200.0,44.095,44.1014,44.0506,44.0633,12200.0
2014-08-27 12:00:00,69.38,69.44,69.34,69.34,15900.0,44.0569,44.095,44.0315,44.0315,15900.0
2014-08-27 12:05:00,69.35,69.4,69.34,69.38,5300.0,44.0379,44.0696,44.0315,44.0569,5300.0
2014-08-27 12:10:00,69.37,69.39,69.35,69.36,10500.0,44.0506,44.0633,44.0379,44.0442,10500.0
2014-08-27 12:15:00,69.37,69.43,69.37,69.37,14600.0,44.0506,44.0887,44.0506,44.0506,14600.0
2014-08-27 12:20:00,69.38,69.38,69.34,69.36,7600.0,44.0569,44.0569,44.0315,44.0442,7600.0
2014-08-27 12:25:00,69.37,69.4,69.37,69.39,5700.0,44.0506,44.0696,44.0506,44.0633,5700.0
2014-08-27 12:30:00,69.38,69.39,69.31,69.31,15800.0,44.0569,44.0633,44.0125,44.0125,15800.0
2014-08-27 12:35:00,69.3,69.31,69.27,69.28,5600.0,44.0061,44.0125,43.9871,43.9934,5600.0
2014-08-27 12:40:00,69.27,69.29,69.25,69.29,10200.0,43.9871,43.9998,43.9744,43.9998,10200.0
2014-08-27 12:45:00,69.27,69.31,69.27,69.3,8200.0,43.9871,44.0125,43.9871,44.0061,8200.0
2014-08-27 12:50:00,69.3,69.32,69.29,69.31,8600.0,44.0061,44.0188,43.9998,44.0125,8600.0
2014-08-27 12:55:00,69.3,69.31,69.29,69.31,6300.0,44.0061,44.0125,43.9998,44.0125,6300.0
2014-08-27 13:00:00,69.31,69.33,69.3,69.32,9100.0,44.0125,44.0252,44.0061,44.0188,9100.0
2014-08-27 13:05:00,69.31,69.32,69.29,69.3,6600.0,44.0125,44.0188,43.9998,44.0061,6600.0
2014-08-27 13:10:00,69.29,69.3,69.24,69.24,12200.0,43.9998,44.0061,43.968,43.968,12200.0
2014-08-27 13:15:00,69.24,69.26,69.22,69.26,10000.0,43.968,43.9807,43.9553,43.9807,10000.0
2014-08-27 13:20:00,69.25,69.26,69.23,69.25,12200.0,43.9744,43.9807,43.9617,43.9744,12200.0
2014-08-27 13:25:00,69.24,69.25,69.22,69.23,11400.0,43.968,43.9744,43.9553,43.9617,11400.0
2014-08-27 13:30:00,69.23,69.23,69.17,69.18,4400.0,43.9617,43.9617,43.9236,43.9299,4400.0
2014-08-27 13:35:00,69.17,69.21,69.17,69.2,9200.0,43.9236,43.949,43.9236,43.9426,9200.0
2014-08-27 13:40:00,69.2,69.2,69.16,69.16,7200.0,43.9426,43.9426,43.9172,43.9172,7200.0
2014-08-27 13:45:00,69.16,69.17,69.12,69.14,10700.0,43.9172,43.9236,43.8918,43.9045,10700.0
2014-08-27 13:50:00,69.13,69.13,69.11,69.13,6500.0,43.8982,43.8982,43.8855,43.8982,6500.0
2014-08-27 13:55:00,69.11,69.16,69.08,69.16,12500.0,43.8855,43.9172,43.8664,43.9172,12500.0
2014-08-27 14:00:00,69.17,69.17,69.13,69.13,10800.0,43.9236,43.9236,43.8982,43.8982,10800.0
2014-08-27 14:05:00,69.14,69.16,69.12,69.13,9300.0,43.9045,43.9172,43.8918,43.8982,9300.0
2014-08-27 14:10:00,69.13,69.14,69.12,69.14,7900.0,43.8982,43.9045,43.8918,43.9045,7900.0
2014-08-27 14:15:00,69.14,69.19,69.13,69.16,19900.0,43.9045,43.9363,43.8982,43.9172,19900.0
2014-08-27 14:20:00,69.17,69.2,69.16,69.19,9400.0,43.9236,43.9426,43.9172,43.9363,9400.0
2014-08-27 14:25:00,69.18,69.21,69.16,69.2,12000.0,43.9299,43.949,43.9172,43.9426,12000.0
2014-08-27 14:30:00,69.2,69.24,69.2,69.22,11300.0,43.9426,43.968,43.9426,43.9553,11300.0
2014-08-27 14:35:00,69.23,69.26,69.23,69.24,8900.0,43.9617,43.9807,43.9617,43.968,8900.0
2014-08-27 14:40:00,69.23,69.29,69.21,69.27,44900.0,43.9617,43.9998,43.949,43.9871,44900.0
2014-08-27 14:45:00,69.28,69.32,69.28,69.32,18500.0,43.9934,44.0188,43.9934,44.0188,18500.0
2014-08-27 14:50:00,69.31,69.36,69.27,69.32,37300.0,44.0125,44.0442,43.9871,44.0188,37300.0
2014-08-27 14:55:00,69.32,69.35,69.23,69.23,17200.0,44.0188,44.0379,43.9617,43.9617,17200.0
2014-08-27 15:00:00,69.23,69.28,69.22,69.23,14800.0,43.9617,43.9934,43.9553,43.9617,14800.0
2014-08-27 15:05:00,69.22,69.23,69.18,69.22,9500.0,43.9553,43.9617,43.9299,43.9553,9500.0
2014-08-27 15:10:00,69.22,69.29,69.22,69.25,14400.0,43.9553,43.9998,43.9553,43.9744,14400.0
2014-08-27 15:15:00,69.26,69.27,69.22,69.26,12700.0,43.9807,43.9871,43.9553,43.9807,12700.0
2014-08-27 15:20:00,69.27,69.3,69.26,69.29,14300.0,43.9871,44.0061,43.9807,43.9998,14300.0
2014-08-27 15:25:00,69.28,69.3,69.25,69.29,13600.0,43.9934,44.0061,43.9744,43.9998,13600.0
2014-08-27 15:30:00,69.29,69.31,69.28,69.28,15300.0,43.9998,44.0125,43.9934,43.9934,15300.0
2014-08-27 15:35:00,69.27,69.31,69.27,69.29,20000.0,43.9871,44.0125,43.9871,43.9998,20000.0
2014-08-27 15:40:00,69.3,69.44,69.29,69.4,41500.0,44.0061,44.095,43.9998,44.0696,41500.0
2014-08-27 15:45:00,69.41,69.46,69.39,69.43,41800.0,44.076,44.1077,44.0633,44.0887,41800.0
2014-08-27 15:50:00,69.43,69.47,69.43,69.45,42900.0,44.0887,44.1141,44.0887,44.1014,42900.0
2014-08-27 15:55:00,69.45,69.5,69.45,69.47,100900.0,44.1014,44.1331,44.1014,44.1141,100900.0
2014-08-28 09:30:00,69.23,69.44,69.06,69.28,44300.0,43.9617,44.095,43.8537,43.9934,44300.0
2014-08-28 09:35:00,69.29,69.51,69.28,69.42,38000.0,43.9998,44.1395,43.9934,44.0823,38000.0
2014-08-28 09:40:00,69.4,69.59,69.4,69.58,34700.0,44.0696,44.1903,44.0696,44.1839,34700.0
2014-08-28 09:45:00,69.55,69.81,69.52,69.68,45400.0,44.1649,44.33,44.1458,44.2474,45400.0
2014-08-28 09:50:00,69.68,69.69,69.54,69.6,31100.0,44.2474,44.2538,44.1585,44.1966,31100.0
2014-08-28 09:55:00,69.6,69.65,69.48,69.49,25400.0,44.1966,44.2284,44.1204,44.1268,25400.0
2014-08-28 10:00:00,69.5,69.56,69.46,69.54,16500.0,44.1331,44.1712,44.1077,44.1585,16500.0
2014-08-28 10:05:00,69.55,69.57,69.49,69.52,24100.0,44.1649,44.1776,44.1268,44.1458,24100.0
2014-08-28 10:10:00,69.53,69.54,69.44,69.46,18700.0,44.1522,44.1585,44.095,44.1077,18700.0
2014-08-28 10:15:00,69.47,69.5,69.45,69.47,18000.0,44.1141,44.1331,44.1014,44.1141,18000.0
2014-08-28 10:20:00,69.46,69.7,69.46,69.67,26500.0,44.1077,44.2601,44.1077,44.2411,26500.0
2014-08-28 10:25:00,69.68,69.72,69.67,69.68,15100.0,44.2474,44.2728,44.2411,44.2474,15100.0
2014-08-28 10:30:00,69.68,69.68,69.57,69.6,13800.0,44.2474,44.2474,44.1776,44.1966,13800.0
2014-08-28 10:35:00,69.59,69.66,69.56,69.62,12100.0,44.1903,44.2347,44.1712,44.2093,12100.0
2014-08-28 10:40:00,69.63,69.69,69.59,69.6,11000.0,44.2157,44.2538,44.1903,44.1966,11000.0
2014-08-28 10:45:00,69.62,69.62,69.47,69.52,13700.0,44.2093,44.2093,44.1141,44.1458,13700.0
2014-08-28 10:50:00,69.52,69.56,69.49,69.55,16900.0,44.1458,44.1712,44.1268,44.1649,16900.0
2014-08-28 10:55:00,69.56,69.57,69.5,69.53,8800.0,44.1712,44.1776,44.1331,44.1522,8800.0
2014-08-28 11:00:00,69.54,69.56,69.49,69.5,10500.0,44.1585,44.1712,44.1268,44.1331,10500.0
2014-08-28 11:05:00,69.5,69.55,69.48,69.54,12900.0,44.1331,44.1649,44.1204,44.1585,12900.0
2014-08-28 11:10:00,69.54,69.54,69.49,69.51,14000.0,44.1585,44.1585,44.1268,44.1395,14000.0
2014-08-28 11:15:00,69.51,69.51,69.41,69.42,13500.0,44.1395,44.1395,44.076,44.0823,13500.0
2014-08-28 11:20:00,69.42,69.49,69.41,69.47,10500.0,44.0823,44.1268,44.076,44.1141,10500.0
2014-08-28 11:25:00,69.48,69.48,69.37,69.43,9500.0,44.1204,44.1204,44.0506,44.0887,9500.0
2014-08-28 11:30:00,69.42,69.45,69.38,69.39,9900.0,44.0823,44.1014,44.0569,44.0633,9900.0
2014-08-28 11:35:00,69.39,69.43,69.38,69.42,14600.0,44.0633,44.0887,44.0569,44.0823,14600.0
2014-08-28 11:40:00,69.42,69.43,69.34,69.35,12000.0,44.0823,44.0887,44.0315,44.0379,12000.0
2014-08-28 11:45:00,69.35,69.36,69.26,69.28,14600.0,44.0379,44.0442,43.9807,43.9934,14600.0
2014-08-28 11:50:00,69.28,69.38,69.26,69.35,18100.0,43.9934,44.0569,43.9807,44.0379,18100.0
2014-08-28 11:55:00,69.36,69.41,69.34,69.39,10700.0,44.0442,44.076,44.0315,44.0633,10700.0
2014-08-28 12:00:00,69.39,69.45,69.37,69.38,8500.0,44.0633,44.1014,44.0506,44.0569,8500.0
2014-08-28 12:05:00,69.38,69.44,69.36,69.44,6600.0,44.0569,44.095,44.0442,44.095,6600.0
2014-08-28 12:10:00,69.43,69.48,69.41,69.48,26000.0,44.0887,44.1204,44.076,44.1204,26000.0
2014-08-28 12:15:00,69.48,69.57,69.48,69.56,7100.0,44.1204,44.1776,44.1204,44.1712,7100.0
2014-08-28 12:20:00,69.54,69.6,69.52,69.6,7200.0,44.1585,44.1966,44.1458,44.1966,7200.0
2014-08-28 12:25:00,69.6,69.64,69.59,69.63,18600.0,44.1966,44.222,44.1903,44.2157,18600.0
2014-08-28 12:30:00,69.61,69.65,69.61,69.63,5300.0,44.203,44.2284,44.203,44.2157,5300.0
2014-08-28 12:35:00,69.63,69.64,69.59,69.59,10700.0,44.2157,44.222,44.1903,44.1903,10700.0
2014-08-28 12:40:00,69.61,69.64,69.59,69.63,6500.0,44.203,44.222,44.1903,44.2157,6500.0
2014-08-28 12:45:00,69.63,69.64,69.6,69.6,9500.0,44.2157,44.222,44.1966,44.1966,9500.0
2014-08-28 12:50:00,69.59,69.63,69.59,69.62,6100.0,44.1903,44.2157,44.1903,44.2093,6100.0
2014-08-28 12:55:00,69.62,69.66,69.6,69.66,9000.0,44.2093,44.2347,44.1966,44.2347,9000.0
2014-08-28 13:00:00,69.65,69.68,69.61,69.63,39300.0,44.2284,44.2474,44.203,44.2157,39300.0
2014-08-28 13:05:00,69.62,69.73,69.62,69.73,28100.0,44.2093,44.2792,44.2093,44.2792,28100.0
2014-08-28 13:10:00,69.72,69.74,69.69,69.7,8300.0,44.2728,44.2855,44.2538,44.2601,8300.0
2014-08-28 13:15:00,69.7,69.7,69.69,69.7,3300.0,44.2601,44.2601,44.2538,44.2601,3300.0
2014-08-28 13:20:00,69.69,69.7,69.67,69.68,13500.0,44.2538,44.2601,44.2411,44.2474,13500.0
2014-08-28 13:25:00,69.69,69.78,69.69,69.78,8600.0,44.2538,44.3109,44.2538,44.3109,8600.0
2014-08-28 13:30:00,69.79,69.84,69.77,69.84,10400.0,44.3173,44.349,44.3046,44.349,10400.0
2014-08-28 13:35:00,69.84,69.85,69.81,69.82,6000.0,44.349,44.3554,44.33,44.3363,6000.0
2014-08-28 13:40:00,69.81,69.85,69.8,69.81,13800.0,44.33,44.3554,44.3236,44.33,13800.0
2014-08-28 13:45:00,69.81,69.81,69.77,69.78,7100.0,44.33,44.33,44.3046,44.3109,7100.0
2014-08-28 13:50:00,69.77,69.81,69.77,69.78,7200.0,44.3046,44.33,44.3046,44.3109,7200.0
2014-08-28 13:55:00,69.78,69.8,69.73,69.74,10800.0,44.3109,44.3236,44.2792,44.2855,10800.0
2014-08-28 14:00:00,69.75,69.77,69.68,69.69,12800.0,44.2919,44.3046,44.2474,44.2538,12800.0
2014-08-28 14:05:00,69.68,69.69,69.66,69.68,7400.0,44.2474,44.2538,44.2347,44.2474,7400.0
2014-08-28 14:10:00,69.68,69.71,69.66,69.7,9000.0,44.2474,44.2665,44.2347,44.2601,9000.0
2014-08-28 14:15:00,69.7,69.71,69.67,69.68,7600.0,44.2601,44.2665,44.2411,44.2474,7600.0
2014-08-28 14:20:00,69.69,69.7,69.63,69.66,23700.0,44.2538,44.2601,44.2157,44.2347,23700.0
2014-08-28 14:25:00,69.66,69.69,69.66,69.66,7200.0,44.2347,44.2538,44.2347,44.2347,7200.0
2014-08-28 14:30:00,69.65,69.66,69.62,69.64,12700.0,44.2284,44.2347,44.2093,44.222,12700.0
2014-08-28 14:35:00,69.65,69.69,69.64,69.69,16200.0,44.2284,44.2538,44.222,44.2538,16200.0
2014-08-28 14:40:00,69.69,69.73,69.69,69.71,8000.0,44.2538,44.2792,44.2538,44.2665,8000.0
2014-08-28 14:45:00,69.72,69.73,69.69,69.72,11900.0,44.2728,44.2792,44.2538,44.2728,11900.0
2014-08-28 14:50:00,69.71,69.73,69.69,69.73,10200.0,44.2665,44.2792,44.2538,44.2792,10200.0
2014-08-28 14:55:00,69.73,69.74,69.7,69.71,13300.0,44.2792,44.2855,44.2601,44.2665,13300.0
2014-08-28 15:00:00,69.7,69.7,69.65,69.7,17200.0,44.2601,44.2601,44.2284,44.2601,17200.0
2014-08-28 15:05:00,69.69,69.71,69.68,69.71,9400.0,44.2538,44.2665,44.2474,44.2665,9400.0
2014-08-28 15:10:00,69.71,69.72,69.69,69.71,8100.0,44.2665,44.2728,44.2538,44.2665,8100.0
2014-08-28 15:15:00,69.71,69.75,69.7,69.72,29600.0,44.2665,44.2919,44.2601,44.2728,29600.0
2014-08-28 15:20:00,69.72,69.79,69.71,69.77,13600.0,44.2728,44.3173,44.2665,44.3046,13600.0
2014-08-28 15:25:00,69.77,69.83,69.77,69.81,15400.0,44.3046,44.3427,44.3046,44.33,15400.0
2014-08-28 15:30:00,69.8,69.84,69.78,69.83,15500.0,44.3236,44.349,44.3109,44.3427,15500.0
2014-08-28 15:35:00,69.83,69.85,69.82,69.83,25100.0,44.3427,44.3554,44.3363,44.3427,25100.0
2014-08-28 15:40:00,69.83,69.84,69.81,69.81,22900.0,44.3427,44.349,44.33,44.33,22900.0
2014-08-28 15:45:00,69.81,69.82,69.8,69.81,26000.0,44.33,44.3363,44.3236,44.33,26000.0
2014-08-28 15:50:00,69.81,69.82,69.79,69.81,28400.0,44.33,44.3363,44.3173,44.33,28400.0
2014-08-28 15:55:00,69.8,69.86,69.8,69.86,101000.0,44.3236,44.3617,44.3236,44.3617,101000.0
2014-08-29 09:30:00,69.73,69.94,69.72,69.84,22200.0,44.2792,44.4125,44.2728,44.349,22200.0
2014-08-29 09:35:00,69.83,69.88,69.75,69.77,7800.0,44.3427,44.3744,44.2919,44.3046,7800.0
2014-08-29 09:40:00,69.8,69.92,69.77,69.87,14000.0,44.3236,44.3998,44.3046,44.3681,14000.0
2014-08-29 09:45:00,69.86,69.86,69.74,69.77,14300.0,44.3617,44.3617,44.2855,44.3046,14300.0
2014-08-29 09:50:00,69.75,69.83,69.75,69.83,16500.0,44.2919,44.3427,44.2919,44.3427,16500.0
2014-08-29 09:55:00,69.83,69.86,69.78,69.84,15200.0,44.3427,44.3617,44.3109,44.349,15200.0
2014-08-29 10:00:00,69.85,69.92,69.81,69.88,10300.0,44.3554,44.3998,44.33,44.3744,10300.0
2014-08-29 10:05:00,69.88,69.95,69.8,69.81,11800.0,44.3744,44.4189,44.3236,44.33,11800.0
2014-08-29 10:10:00,69.8,69.84,69.72,69.72,17900.0,44.3236,44.349,44.2728,44.2728,17900.0
2014-08-29 10:15:00,69.72,69.72,69.64,69.65,42200.0,44.2728,44.2728,44.222,44.2284,42200.0
2014-08-29 10:20:00,69.64,69.65,69.58,69.64,20100.0,44.222,44.2284,44.1839,44.222,20100.0
2014-08-29 10:25:00,69.63,69.68,69.63,69.65,10000.0,44.2157,44.2474,44.2157,44.2284,10000.0
2014-08-29 10:30:00,69.66,69.78,69.66,69.78,10700.0,44.2347,44.3109,44.2347,44.3109,10700.0
2014-08-29 10:35:00,69.79,69.8,69.78,69.8,27400.0,44.3173,44.3236,44.3109,44.3236,27400.0
2014-08-29 10:40:00,69.79,69.8,69.75,69.75,12600.0,44.3173,44.3236,44.2919,44.2919,12600.0
2014-08-29 10:45:00,69.74,69.76,69.7,69.71,9500.0,44.2855,44.2982,44.2601,44.2665,9500.0
2014-08-29 10:50:00,69.7,69.72,69.68,69.69,6200.0,44.2601,44.2728,44.2474,44.2538,6200.0
2014-08-29 10:55:00,69.7,69.73,69.68,69.7,8100.0,44.2601,44.2792,44.2474,44.2601,8100.0
2014-08-29 11:00:00,69.72,69.75,69.69,69.69,10000.0,44.2728,44.2919,44.2538,44.2538,10000.0
2014-08-29 11:05:00,69.69,69.75,69.69,69.73,16900.0,44.2538,44.2919,44.2538,44.2792,16900.0
2014-08-29 11:10:00,69.73,69.79,69.72,69.79,14400.0,44.2792,44.3173,44.2728,44.3173,14400.0
2014-08-29 11:15:00,69.79,69.81,69.78,69.81,55500.0,44.3173,44.33,44.3109,44.33,55500.0
2014-08-29 11:20:00,69.81,69.88,69.79,69.88,37300.0,44.33,44.3744,44.3173,44.3744,37300.0
2014-08-29 11:25:00,69.87,69.91,69.83,69.9,6100.0,44.3681,44.3935,44.3427,44.3871,6100.0
2014-08-29 11:30:00,69.9,69.92,69.87,69.88,5600.0,44.3871,44.3998,44.3681,44.3744,5600.0
2014-08-29 11:35:00,69.88,69.92,69.88,69.9,4200.0,44.3744,44.3998,44.3744,44.3871,4200.0
2014-08-29 11:40:00,69.9,69.92,69.86,69.88,6600.0,44.3871,44.3998,44.3617,44.3744,6600.0
2014-08-29 11:45:00,69.88,69.92,69.86,69.9,14000.0,44.3744,44.3998,44.3617,44.3871,14000.0
2014-08-29 11:50:00,69.91,69.91,69.86,69.89,4500.0,44.3935,44.3935,44.3617,44.3808,4500.0
2014-08-29 11:55:00,69.88,69.9,69.86,69.87,10000.0,44.3744,44.3871,44.3617,44.3681,10000.0
2014-08-29 12:00:00,69.88,69.93,69.88,69.92,3300.0,44.3744,44.4062,44.3744,44.3998,3300.0
2014-08-29 12:05:00,69.92,69.94,69.9,69.94,5000.0,44.3998,44.4125,44.3871,44.4125,5000.0
2014-08-29 12:10:00,69.94,69.95,69.9,69.94,9700.0,44.4125,44.4189,44.3871,44.4125,9700.0
2014-08-29 12:15:00,69.93,69.95,69.9,69.91,2500.0,44.4062,44.4189,44.3871,44.3935,2500.0
2014-08-29 12:20:00,69.89,69.9,69.87,69.9,7200.0,44.3808,44.3871,44.3681,44.3871,7200.0
2014-08-29 12:25:00,69.9,69.9,69.86,69.86,6200.0,44.3871,44.3871,44.3617,44.3617,6200.0
2014-08-29 12:30:00,69.86,69.87,69.83,69.83,4700.0,44.3617,44.3681,44.3427,44.3427,4700.0
2014-08-29 12:35:00,69.84,69.85,69.83,69.85,800.0,44.349,44.3554,44.3427,44.3554,800.0
2014-08-29 12:40:00,69.84,69.85,69.83,69.85,4500.0,44.349,44.3554,44.3427,44.3554,4500.0
2014-08-29 12:45:00,69.85,69.86,69.84,69.85,5800.0,44.3554,44.3617,44.349,44.3554,5800.0
2014-08-29 12:50:00,69.87,69.89,69.86,69.87,5500.0,44.3681,44.3808,44.3617,44.3681,5500.0
2014-08-29 12:55:00,69.89,69.93,69.89,69.91,2900.0,44.3808,44.4062,44.3808,44.3935,2900.0
2014-08-29 13:00:00,69.91,69.95,69.9,69.94,5300.0,44.3935,44.4189,44.3871,44.4125,5300.0
2014-08-29 13:05:00,69.94,69.95,69.92,69.93,3100.0,44.4125,44.4189,44.3998,44.4062,3100.0
2014-08-29 13:10:00,69.94,69.94,69.91,69.92,8900.0,44.4125,44.4125,44.3935,44.3998,8900.0
2014-08-29 13:15:00,69.91,69.96,69.9,69.94,19000.0,44.3935,44.4252,44.3871,44.4125,19000.0
2014-08-29 13:20:00,69.94,69.96,69.88,69.96,21600.0,44.4125,44.4252,44.3744,44.4252,21600.0
2014-08-29 13:25:00,69.97,69.98,69.96,69.98,3900.0,44.4316,44.4379,44.4252,44.4379,3900.0
2014-08-29 13:30:00,69.99,70.0,69.92,69.92,4400.0,44.4443,44.4506,44.3998,44.3998,4400.0
2014-08-29 13:35:00,69.92,69.96,69.91,69.96,4600.0,44.3998,44.4252,44.3935,44.4252,4600.0
2014-08-29 13:40:00,69.96,69.96,69.91,69.91,4300.0,44.4252,44.4252,44.3935,44.3935,4300.0
2014-08-29 13:45:00,69.92,69.92,69.88,69.89,4000.0,44.3998,44.3998,44.3744,44.3808,4000.0
2014-08-29 13:50:00,69.88,69.94,69.88,69.94,9400.0,44.3744,44.4125,44.3744,44.4125,9400.0
2014-08-29 13:55:00,69.94,69.95,69.93,69.93,5400.0,44.4125,44.4189,44.4062,44.4062,5400.0
2014-08-29 14:00:00,69.93,69.95,69.9,69.94,19700.0,44.4062,44.4189,44.3871,44.4125,19700.0
2014-08-29 14:05:00,69.95,69.97,69.95,69.96,2400.0,44.4189,44.4316,44.4189,44.4252,2400.0
2014-08-29 14:10:00,69.97,69.97,69.92,69.93,16100.0,44.4316,44.4316,44.3998,44.4062,16100.0
2014-08-29 14:15:00,69.94,69.96,69.94,69.94,7400.0,44.4125,44.4252,44.4125,44.4125,7400.0
2014-08-29 14:20:00,69.93,69.97,69.93,69.97,2900.0,44.4062,44.4316,44.4062,44.4316,2900.0
2014-08-29 14:25:00,69.97,70.0,69.97,69.99,6700.0,44.4316,44.4506,44.4316,44.4443,6700.0
2014-08-29 14:30:00,70.0,70.0,69.97,70.0,9700.0,44.4506,44.4506,44.4316,44.4506,9700.0
2014-08-29 14:35:00,69.99,70.02,69.98,70.01,20700.0,44.4443,44.4633,44.4379,44.457,20700.0
2014-08-29 14:40:00,70.01,70.01,69.98,70.0,6500.0,44.457,44.457,44.4379,44.4506,6500.0
2014-08-29 14:45:00,69.99,70.03,69.97,69.98,14800.0,44.4443,44.4697,44.4316,44.4379,14800.0
2014-08-29 14:50:00,69.97,70.01,69.94,70.0,6500.0,44.4316,44.457,44.4125,44.4506,6500.0
2014-08-29 14:55:00,70.0,70.0,69.96,69.98,10100.0,44.4506,44.4506,44.4252,44.4379,10100.0
2014-08-29 15:00:00,69.97,70.02,69.97,70.01,7300.0,44.4316,44.4633,44.4316,44.457,7300.0
2014-08-29 15:05:00,70.01,70.01,69.95,70.0,13000.0,44.457,44.457,44.4189,44.4506,13000.0
2014-08-29 15:10:00,70.0,70.01,69.97,70.01,15300.0,44.4506,44.457,44.4316,44.457,15300.0
2014-08-29 15:15:00,70.0,70.05,70.0,70.05,6000.0,44.4506,44.4824,44.4506,44.4824,6000.0
2014-08-29 15:20:00,70.04,70.04,70.03,70.03,5900.0,44.476,44.476,44.4697,44.4697,5900.0
2014-08-29 15:25:00,70.04,70.08,70.04,70.08,14600.0,44.476,44.5014,44.476,44.5014,14600.0
2014-08-29 15:30:00,70.07,70.08,70.04,70.08,23700.0,44.4951,44.5014,44.476,44.5014,23700.0
2014-08-29 15:35:00,70.08,70.11,70.08,70.1,20600.0,44.5014,44.5205,44.5014,44.5141,20600.0
2014-08-29 15:40:00,70.08,70.13,70.08,70.13,15500.0,44.5014,44.5332,44.5014,44.5332,15500.0
2014-08-29 15:45:00,70.13,70.16,70.11,70.12,22700.0,44.5332,44.5522,44.5205,44.5268,22700.0
2014-08-29 15:50:00,70.13,70.17,70.12,70.17,23800.0,44.5332,44.5586,44.5268,44.5586,23800.0
2014-08-29 15:55:00,70.17,70.26,70.17,70.22,156900.0,44.5586,44.6157,44.5586,44.5903,156900.0
2014-09-02 09:30:00,70.33,70.55,70.26,70.39,122700.0,44.6602,44.7999,44.6157,44.6983,122700.0
2014-09-02 09:35:00,70.4,70.69,70.4,70.69,69000.0,44.7046,44.8888,44.7046,44.8888,69000.0
2014-09-02 09:40:00,70.67,70.84,70.66,70.83,46100.0,44.8761,44.9841,44.8697,44.9777,46100.0
2014-09-02 09:45:00,70.81,70.95,70.74,70.89,47300.0,44.965,45.0539,44.9205,45.0158,47300.0
2014-09-02 09:50:00,70.88,70.9,70.81,70.82,23200.0,45.0095,45.0222,44.965,44.9714,23200.0
2014-09-02 09:55:00,70.79,70.79,70.59,70.6,32500.0,44.9523,44.9523,44.8253,44.8316,32500.0
2014-09-02 10:00:00,70.64,70.67,70.48,70.5,50200.0,44.857,44.8761,44.7554,44.7681,50200.0
2014-09-02 10:05:00,70.49,70.5,70.4,70.4,45200.0,44.7618,44.7681,44.7046,44.7046,45200.0
2014-09-02 10:10:00,70.4,70.45,70.3,70.42,35800.0,44.7046,44.7364,44.6411,44.7173,35800.0
2014-09-02 10:15:00,70.42,70.42,70.29,70.3,39000.0,44.7173,44.7173,44.6348,44.6411,39000.0
2014-09-02 10:20:00,70.3,70.31,70.2,70.21,34300.0,44.6411,44.6475,44.5776,44.584,34300.0
2014-09-02 10:25:00,70.23,70.25,70.14,70.16,34200.0,44.5967,44.6094,44.5395,44.5522,34200.0
2014-09-02 10:30:00,70.15,70.34,70.13,70.29,37100.0,44.5459,44.6665,44.5332,44.6348,37100.0
2014-09-02 10:35:00,70.29,70.32,70.15,70.16,41800.0,44.6348,44.6538,44.5459,44.5522,41800.0
2014-09-02 10:40:00,70.17,70.2,70.09,70.11,37200.0,44.5586,44.5776,44.5078,44.5205,37200.0
2014-09-02 10:45:00,70.11,70.12,69.99,70.01,37000.0,44.5205,44.5268,44.4443,44.457,37000.0
2014-09-02 10:50:00,70.01,70.01,69.91,69.92,26800.0,44.457,44.457,44.3935,44.3998,26800.0
2014-09-02 10:55:00,69.93,69.94,69.88,69.92,35200.0,44.4062,44.4125,44.3744,44.3998,35200.0
2014-09-02 11:00:00,69.91,69.91,69.82,69.85,23900.0,44.3935,44.3935,44.3363,44.3554,23900.0
2014-09-02 11:05:00,69.85,69.89,69.81,69.83,30400.0,44.3554,44.3808,44.33,44.3427,30400.0
2014-09-02 11:10:00,69.83,69.83,69.72,69.72,21400.0,44.3427,44.3427,44.2728,44.2728,21400.0
2014-09-02 11:15:00,69.73,69.73,69.65,69.67,33600.0,44.2792,44.2792,44.2284,44.2411,33600.0
2014-09-02 11:20:00,69.68,69.75,69.67,69.73,21400.0,44.2474,44.2919,44.2411,44.2792,21400.0
2014-09-02 11:25:00,69.74,69.75,69.65,69.66,15500.0,44.2855,44.2919,44.2284,44.2347,15500.0
2014-09-02 11:30:00,69.65,69.66,69.62,69.64,25200.0,44.2284,44.2347,44.2093,44.222,25200.0
2014-09-02 11:35:00,69.64,69.64,69.56,69.56,12200.0,44.222,44.222,44.1712,44.1712,12200.0
2014-09-02 11:40:00,69.56,69.56,69.5,69.55,17300.0,44.1712,44.1712,44.1331,44.1649,17300.0
2014-09-02 11:45:00,69.56,69.59,69.48,69.5,23600.0,44.1712,44.1903,44.1204,44.1331,23600.0
2014-09-02 11:50:00,69.5,69.52,69.44,69.5,18500.0,44.1331,44.1458,44.095,44.1331,18500.0
2014-09-02 11:55:00,69.49,69.51,69.44,69.49,13000.0,44.1268,44.1395,44.095,44.1268,13000.0
2014-09-02 12:00:00,69.49,69.5,69.42,69.47,21600.0,44.1268,44.1331,44.0823,44.1141,21600.0
2014-09-02 12:05:00,69.47,69.5,69.44,69.47,23400.0,44.1141,44.1331,44.095,44.1141,23400.0
2014-09-02 12:10:00,69.47,69.5,69.45,69.47,74600.0,44.1141,44.1331,44.1014,44.1141,74600.0
2014-09-02 12:15:00,69.46,69.46,69.39,69.41,11600.0,44.1077,44.1077,44.0633,44.076,11600.0
2014-09-02 12:20:00,69.41,69.46,69.41,69.43,10600.0,44.076,44.1077,44.076,44.0887,10600.0
2014-09-02 12:25:00,69.43,69.46,69.42,69.46,10700.0,44.0887,44.1077,44.0823,44.1077,10700.0
2014-09-02 12:30:00,69.46,69.46,69.41,69.44,12900.0,44.1077,44.1077,44.076,44.095,12900.0
2014-09-02 12:35:00,69.44,69.46,69.42,69.44,17200.0,44.095,44.1077,44.0823,44.095,17200.0
2014-09-02 12:40:00,69.45,69.46,69.39,69.4,16900.0,44.1014,44.1077,44.0633,44.0696,16900.0
2014-09-02 12:45:00,69.39,69.43,69.36,69.42,13800.0,44.0633,44.0887,44.0442,44.0823,13800.0
2014-09-02 12:50:00,69.43,69.45,69.41,69.44,17100.0,44.0887,44.1014,44.076,44.095,17100.0
2014-09-02 12:55:00,69.45,69.45,69.4,69.4,17400.0,44.1014,44.1014,44.0696,44.0696,17400.0
2014-09-02 13:00:00,69.42,69.42,69.37,69.38,16200.0,44.0823,44.0823,44.0506,44.0569,16200.0
2014-09-02 13:05:00,69.38,69.44,69.38,69.44,15600.0,44.0569,44.095,44.0569,44.095,15600.0
2014-09-02 13:10:00,69.43,69.44,69.39,69.39,7200.0,44.0887,44.095,44.0633,44.0633,7200.0
2014-09-02 13:15:00,69.38,69.38,69.28,69.28,32500.0,44.0569,44.0569,43.9934,43.9934,32500.0
2014-09-02 13:20:00,69.29,69.3,69.24,69.27,25300.0,43.9998,44.0061,43.968,43.9871,25300.0
2014-09-02 13:25:00,69.28,69.28,69.25,69.28,16800.0,43.9934,43.9934,43.9744,43.9934,16800.0
2014-09-02 13:30:00,69.28,69.28,69.24,69.27,20200.0,43.9934,43.9934,43.968,43.9871,20200.0
2014-09-02 13:35:00,69.28,69.28,69.24,69.28,12800.0,43.9934,43.9934,43.968,43.9934,12800.0
2014-09-02 13:40:00,69.29,69.32,69.28,69.29,13000.0,43.9998,44.0188,43.9934,43.9998,13000.0
2014-09-02 13:45:00,69.29,69.29,69.2,69.2,12900.0,43.9998,43.9998,43.9426,43.9426,12900.0
2014-09-02 13:50:00,69.21,69.22,69.16,69.17,18700.0,43.949,43.9553,43.9172,43.9236,18700.0
2014-09-02 13:55:00,69.18,69.19,69.13,69.15,16600.0,43.9299,43.9363,43.8982,43.9109,16600.0
2014-09-02 14:00:00,69.15,69.17,69.1,69.11,15400.0,43.9109,43.9236,43.8791,43.8855,15400.0
2014-09-02 14:05:00,69.11,69.12,69.08,69.09,10400.0,43.8855,43.8918,43.8664,43.8728,10400.0
2014-09-02 14:10:00,69.09,69.1,69.09,69.09,6300.0,43.8728,43.8791,43.8728,43.8728,6300.0
2014-09-02 14:15:00,69.09,69.23,69.08,69.23,18700.0,43.8728,43.9617,43.8664,43.9617,18700.0
2014-09-02 14:20:00,69.23,69.41,69.2,69.4,19100.0,43.9617,44.076,43.9426,44.0696,19100.0
2014-09-02 14:25:00,69.41,69.51,69.4,69.51,17400.0,44.076,44.1395,44.0696,44.1395,17400.0
2014-09-02 14:30:00,69.52,69.63,69.47,69.58,35700.0,44.1458,44.2157,44.1141,44.1839,35700.0
2014-09-02 14:35:00,69.57,69.6,69.53,69.54,21200.0,44.1776,44.1966,44.1522,44.1585,21200.0
2014-09-02 14:40:00,69.54,69.56,69.51,69.55,11500.0,44.1585,44.1712,44.1395,44.1649,11500.0
2014-09-02 14:45:00,69.55,69.56,69.49,69.55,21200.0,44.1649,44.1712,44.1268,44.1649,21200.0
2014-09-02 14:50:00,69.56,69.61,69.52,69.54,20200.0,44.1712,44.203,44.1458,44.1585,20200.0
2014-09-02 14:55:00,69.53,69.55,69.49,69.51,28500.0,44.1522,44.1649,44.1268,44.1395,28500.0
2014-09-02 15:00:00,69.5,69.53,69.49,69.51,8200.0,44.1331,44.1522,44.1268,44.1395,8200.0
2014-09-02 15:05:00,69.51,69.52,69.47,69.49,30600.0,44.1395,44.1458,44.1141,44.1268,30600.0
2014-09-02 15:10:00,69.49,69.49,69.43,69.44,26100.0,44.1268,44.1268,44.0887,44.095,26100.0
2014-09-02 15:15:00,69.44,69.45,69.4,69.41,14900.0,44.095,44.1014,44.0696,44.076,14900.0
2014-09-02 15:20:00,69.41,69.44,69.35,69.35,21200.0,44.076,44.095,44.0379,44.0379,21200.0
2014-09-02 15:25:00,69.35,69.37,69.3,69.37,28000.0,44.0379,44.0506,44.0061,44.0506,28000.0
2014-09-02 15:30:00,69.36,69.38,69.34,69.34,20600.0,44.0442,44.0569,44.0315,44.0315,20600.0
2014-09-02 15:35:00,69.33,69.34,69.26,69.26,25200.0,44.0252,44.0315,43.9807,43.9807,25200.0
2014-09-02 15:40:00,69.26,69.32,69.24,69.32,29500.0,43.9807,44.0188,43.968,44.0188,29500.0
2014-09-02 15:45:00,69.32,69.45,69.31,69.45,44100.0,44.0188,44.1014,44.0125,44.1014,44100.0
2014-09-02 15:50:00,69.45,69.51,69.45,69.45,52600.0,44.1014,44.1395,44.1014,44.1014,52600.0
2014-09-02 15:55:00,69.45,69.5,69.42,69.48,61400.0,44.1014,44.1331,44.0823,44.1204,61400.0
2014-09-03 09:30:00,69.52,69.92,69.52,69.72,36600.0,44.1458,44.3998,44.1458,44.2728,36600.0
2014-09-03 09:35:00,69.69,69.69,69.44,69.62,20500.0,44.2538,44.2538,44.095,44.2093,20500.0
2014-09-03 09:40:00,69.61,69.78,69.6,69.78,15800.0,44.203,44.3109,44.1966,44.3109,15800.0
2014-09-03 09:45:00,69.78,69.78,69.6,69.65,19800.0,44.3109,44.3109,44.1966,44.2284,19800.0
2014-09-03 09:50:00,69.66,69.71,69.59,69.59,14500.0,44.2347,44.2665,44.1903,44.1903,14500.0
2014-09-03 09:55:00,69.58,69.72,69.57,69.65,15900.0,44.1839,44.2728,44.1776,44.2284,15900.0
2014-09-03 10:00:00,69.67,69.8,69.65,69.79,25100.0,44.2411,44.3236,44.2284,44.3173,25100.0
2014-09-03 10:05:00,69.79,69.79,69.67,69.72,24300.0,44.3173,44.3173,44.2411,44.2728,24300.0
2014-09-03 10:10:00,69.7,69.78,69.68,69.73,19300.0,44.2601,44.3109,44.2474,44.2792,19300.0
2014-09-03 10:15:00,69.75,69.75,69.63,69.69,24700.0,44.2919,44.2919,44.2157,44.2538,24700.0
2014-09-03 10:20:00,69.7,69.75,69.68,69.75,18200.0,44.2601,44.2919,44.2474,44.2919,18200.0
2014-09-03 10:25:00,69.76,69.94,69.73,69.94,15900.0,44.2982,44.4125,44.2792,44.4125,15900.0
2014-09-03 10:30:00,69.95,69.95,69.8,69.85,14900.0,44.4189,44.4189,44.3236,44.3554,14900.0
2014-09-03 10:35:00,69.87,69.87,69.82,69.83,9500.0,44.3681,44.3681,44.3363,44.3427,9500.0
2014-09-03 10:40:00,69.83,69.93,69.83,69.93,18100.0,44.3427,44.4062,44.3427,44.4062,18100.0
2014-09-03 10:45:00,69.93,69.97,69.87,69.97,12700.0,44.4062,44.4316,44.3681,44.4316,12700.0
2014-09-03 10:50:00,69.98,69.98,69.92,69.95,10600.0,44.4379,44.4379,44.3998,44.4189,10600.0
2014-09-03 10:55:00,69.95,70.0,69.95,69.99,7000.0,44.4189,44.4506,44.4189,44.4443,7000.0
2014-09-03 11:00:00,69.99,69.99,69.84,69.84,14200.0,44.4443,44.4443,44.349,44.349,14200.0
2014-09-03 11:05:00,69.84,69.88,69.84,69.85,6300.0,44.349,44.3744,44.349,44.3554,6300.0
2014-09-03 11:10:00,69.86,69.86,69.78,69.79,12100.0,44.3617,44.3617,44.3109,44.3173,12100.0
2014-09-03 11:15:00,69.79,69.79,69.71,69.71,7300.0,44.3173,44.3173,44.2665,44.2665,7300.0
2014-09-03 11:20:00,69.71,69.77,69.7,69.73,9200.0,44.2665,44.3046,44.2601,44.2792,9200.0
2014-09-03 11:25:00,69.74,69.75,69.62,69.62,10600.0,44.2855,44.2919,44.2093,44.2093,10600.0
2014-09-03 11:30:00,69.62,69.72,69.62,69.72,8700.0,44.2093,44.2728,44.2093,44.2728,8700.0
2014-09-03 11:35:00,69.73,69.78,69.7,69.7,12500.0,44.2792,44.3109,44.2601,44.2601,12500.0
2014-09-03 11:40:00,69.71,69.73,69.68,69.69,10000.0,44.2665,44.2792,44.2474,44.2538,10000.0
2014-09-03 11:45:00,69.69,69.75,69.66,69.73,8400.0,44.2538,44.2919,44.2347,44.2792,8400.0
2014-09-03 11:50:00,69.72,69.79,69.7,69.79,26400.0,44.2728,44.3173,44.2601,44.3173,26400.0
2014-09-03 11:55:00,69.8,69.8,69.74,69.74,9700.0,44.3236,44.3236,44.2855,44.2855,9700.0
2014-09-03 12:00:00,69.72,69.76,69.69,69.7,8800.0,44.2728,44.2982,44.2538,44.2601,8800.0
2014-09-03 12:05:00,69.71,69.76,69.71,69.75,8500.0,44.2665,44.2982,44.2665,44.2919,8500.0
2014-09-03 12:10:00,69.74,69.75,69.68,69.68,10100.0,44.2855,44.2919,44.2474,44.2474,10100.0
2014-09-03 12:15:00,69.69,69.79,69.69,69.78,10500.0,44.2538,44.3173,44.2538,44.3109,10500.0
2014-09-03 12:20:00,69.78,69.92,69.75,69.91,9100.0,44.3109,44.3998,44.2919,44.3935,9100.0
2014-09-03 12:25:00,69.92,69.94,69.88,69.88,7700.0,44.3998,44.4125,44.3744,44.3744,7700.0
2014-09-03 12:30:00,69.87,69.87,69.79,69.79,5800.0,44.3681,44.3681,44.3173,44.3173,5800.0
2014-09-03 12:35:00,69.79,69.82,69.78,69.79,5500.0,44.3173,44.3363,44.3109,44.3173,5500.0
2014-09-03 12:40:00,69.79,69.8,69.74,69.77,4500.0,44.3173,44.3236,44.2855,44.3046,4500.0
2014-09-03 12:45:00,69.75,69.76,69.71,69.72,9700.0,44.2919,44.2982,44.2665,44.2728,9700.0
2014-09-03 12:50:00,69.71,69.72,69.66,69.69,7500.0,44.2665,44.2728,44.2347,44.2538,7500.0
2014-09-03 12:55:00,69.69,69.72,69.69,69.72,3400.0,44.2538,44.2728,44.2538,44.2728,3400.0
2014-09-03 13:00:00,69.71,69.72,69.67,69.69,8100.0,44.2665,44.2728,44.2411,44.2538,8100.0
2014-09-03 13:05:00,69.68,69.7,69.67,69.67,6300.0,44.2474,44.2601,44.2411,44.2411,6300.0
2014-09-03 13:10:00,69.67,69.74,69.66,69.74,6600.0,44.2411,44.2855,44.2347,44.2855,6600.0
2014-09-03 13:15:00,69.74,69.74,69.68,69.68,3900.0,44.2855,44.2855,44.2474,44.2474,3900.0
2014-09-03 13:20:00,69.68,69.69,69.67,69.68,4800.0,44.2474,44.2538,44.2411,44.2474,4800.0
2014-09-03 13:25:00,69.68,69.76,69.68,69.71,8300.0,44.2474,44.2982,44.2474,44.2665,8300.0
2014-09-03 13:30:00,69.71,69.75,69.71,69.75,7800.0,44.2665,44.2919,44.2665,44.2919,7800.0
2014-09-03 13:35:00,69.75,69.76,69.71,69.71,5200.0,44.2919,44.2982,44.2665,44.2665,5200.0
2014-09-03 13:40:00,69.71,69.71,69.67,69.69,6000.0,44.2665,44.2665,44.2411,44.2538,6000.0
2014-09-03 13:45:00,69.68,69.7,69.66,69.66,5400.0,44.2474,44.2601,44.2347,44.2347,5400.0
2014-09-03 13:50:00,69.65,69.65,69.61,69.61,10900.0,44.2284,44.2284,44.203,44.203,10900.0
2014-09-03 13:55:00,69.62,69.66,69.62,69.66,7800.0,44.2093,44.2347,44.2093,44.2347,7800.0
2014-09-03 14:00:00,69.65,69.68,69.64,69.67,8800.0,44.2284,44.2474,44.222,44.2411,8800.0
2014-09-03 14:05:00,69.68,69.7,69.67,69.67,8800.0,44.2474,44.2601,44.2411,44.2411,8800.0
2014-09-03 14:10:00,69.69,69.69,69.65,69.66,6100.0,44.2538,44.2538,44.2284,44.2347,6100.0
2014-09-03 14:15:00,69.66,69.67,69.62,69.62,6600.0,44.2347,44.2411,44.2093,44.2093,6600.0
2014-09-03 14:20:00,69.63,69.65,69.61,69.65,10200.0,44.2157,44.2284,44.203,44.2284,10200.0
2014-09-03 14:25:00,69.66,69.68,69.61,69.63,12700.0,44.2347,44.2474,44.203,44.2157,12700.0
2014-09-03 14:30:00,69.65,69.69,69.65,69.66,7000.0,44.2284,44.2538,44.2284,44.2347,7000.0
2014-09-03 14:35:00,69.67,69.69,69.67,69.68,5100.0,44.2411,44.2538,44.2411,44.2474,5100.0
2014-09-03 14:40:00,69.68,69.68,69.65,69.66,6400.0,44.2474,44.2474,44.2284,44.2347,6400.0
2014-09-03 14:45:00,69.66,69.67,69.6,69.61,15900.0,44.2347,44.2411,44.1966,44.203,15900.0
2014-09-03 14:50:00,69.61,69.63,69.56,69.58,13700.0,44.203,44.2157,44.1712,44.1839,13700.0
2014-09-03 14:55:00,69.57,69.58,69.53,69.54,8300.0,44.1776,44.1839,44.1522,44.1585,8300.0
2014-09-03 15:00:00,69.54,69.56,69.5,69.56,15300.0,44.1585,44.1712,44.1331,44.1712,15300.0
2014-09-03 15:05:00,69.57,69.62,69.56,69.62,11900.0,44.1776,44.2093,44.1712,44.2093,11900.0
2014-09-03 15:10:00,69.61,69.67,69.61,69.65,19400.0,44.203,44.2411,44.203,44.2284,19400.0
2014-09-03 15:15:00,69.64,69.71,69.64,69.71,19600.0,44.222,44.2665,44.222,44.2665,19600.0
2014-09-03 15:20:00,69.7,69.72,69.66,69.66,10500.0,44.2601,44.2728,44.2347,44.2347,10500.0
2014-09-03 15:25:00,69.66,69.68,69.65,69.65,9900.0,44.2347,44.2474,44.2284,44.2284,9900.0
2014-09-03 15:30:00,69.65,69.67,69.62,69.67,19200.0,44.2284,44.2411,44.2093,44.2411,19200.0
2014-09-03 15:35:00,69.66,69.68,69.64,69.64,15300.0,44.2347,44.2474,44.222,44.222,15300.0
2014-09-03 15:40:00,69.65,69.69,69.64,69.67,17200.0,44.2284,44.2538,44.222,44.2411,17200.0
2014-09-03 15:45:00,69.67,69.69,69.64,69.68,33300.0,44.2411,44.2538,44.222,44.2474,33300.0
2014-09-03 15:50:00,69.68,69.74,69.67,69.72,42500.0,44.2474,44.2855,44.2411,44.2728,42500.0
2014-09-03 15:55:00,69.72,69.74,69.64,69.67,119300.0,44.2728,44.2855,44.222,44.2411,119300.0
2014-09-04 09:30:00,69.7,69.79,69.5,69.71,61900.0,44.2601,44.3173,44.1331,44.2665,61900.0
2014-09-04 09:35:00,69.72,69.8,69.62,69.64,11500.0,44.2728,44.3236,44.2093,44.222,11500.0
2014-09-04 09:40:00,69.66,69.72,69.64,69.67,11900.0,44.2347,44.2728,44.222,44.2411,11900.0
2014-09-04 09:45:00,69.69,69.79,69.65,69.67,21200.0,44.2538,44.3173,44.2284,44.2411,21200.0
2014-09-04 09:50:00,69.69,69.7,69.55,69.65,23700.0,44.2538,44.2601,44.1649,44.2284,23700.0
2014-09-04 09:55:00,69.65,69.72,69.64,69.7,65300.0,44.2284,44.2728,44.222,44.2601,65300.0
2014-09-04 10:00:00,69.69,69.73,69.64,69.69,56900.0,44.2538,44.2792,44.222,44.2538,56900.0
2014-09-04 10:05:00,69.69,69.79,69.68,69.78,32700.0,44.2538,44.3173,44.2474,44.3109,32700.0
2014-09-04 10:10:00,69.79,69.79,69.7,69.72,56800.0,44.3173,44.3173,44.2601,44.2728,56800.0
2014-09-04 10:15:00,69.72,69.76,69.69,69.71,25300.0,44.2728,44.2982,44.2538,44.2665,25300.0
2014-09-04 10:20:00,69.7,69.73,69.67,69.73,70800.0,44.2601,44.2792,44.2411,44.2792,70800.0
2014-09-04 10:25:00,69.72,69.79,69.72,69.77,28000.0,44.2728,44.3173,44.2728,44.3046,28000.0
2014-09-04 10:30:00,69.76,69.78,69.73,69.76,17600.0,44.2982,44.3109,44.2792,44.2982,17600.0
2014-09-04 10:35:00,69.76,69.85,69.75,69.84,16200.0,44.2982,44.3554,44.2919,44.349,16200.0
2014-09-04 10:40:00,69.84,69.89,69.81,69.86,24800.0,44.349,44.3808,44.33,44.3617,24800.0
2014-09-04 10:45:00,69.87,69.99,69.85,69.98,52600.0,44.3681,44.4443,44.3554,44.4379,52600.0
2014-09-04 10:50:00,69.96,70.05,69.96,70.05,49800.0,44.4252,44.4824,44.4252,44.4824,49800.0
2014-09-04 10:55:00,70.05,70.05,69.98,70.01,28700.0,44.4824,44.4824,44.4379,44.457,28700.0
2014-09-04 11:00:00,70.01,70.06,70.0,70.01,15000.0,44.457,44.4887,44.4506,44.457,15000.0
2014-09-04 11:05:00,70.02,70.02,69.91,69.96,18200.0,44.4633,44.4633,44.3935,44.4252,18200.0
2014-09-04 11:10:00,69.96,70.01,69.9,69.9,14100.0,44.4252,44.457,44.3871,44.3871,14100.0
2014-09-04 11:15:00,69.9,69.94,69.88,69.91,38400.0,44.3871,44.4125,44.3744,44.3935,38400.0
2014-09-04 11:20:00,69.91,69.92,69.86,69.91,16800.0,44.3935,44.3998,44.3617,44.3935,16800.0
2014-09-04 11:25:00,69.93,69.95,69.88,69.89,21500.0,44.4062,44.4189,44.3744,44.3808,21500.0
2014-09-04 11:30:00,69.88,69.92,69.86,69.88,27900.0,44.3744,44.3998,44.3617,44.3744,27900.0
2014-09-04 11:35:00,69.89,69.9,69.87,69.87,9800.0,44.3808,44.3871,44.3681,44.3681,9800.0
2014-09-04 11:40:00,69.87,69.97,69.87,69.95,62400.0,44.3681,44.4316,44.3681,44.4189,62400.0
2014-09-04 11:45:00,69.95,69.95,69.87,69.95,22900.0,44.4189,44.4189,44.3681,44.4189,22900.0
2014-09-04 11:50:00,69.96,70.02,69.95,70.02,32000.0,44.4252,44.4633,44.4189,44.4633,32000.0
2014-09-04 11:55:00,70.03,70.09,70.02,70.09,13400.0,44.4697,44.5078,44.4633,44.5078,13400.0
2014-09-04 12:00:00,70.09,70.2,70.09,70.2,16100.0,44.5078,44.5776,44.5078,44.5776,16100.0
2014-09-04 12:05:00,70.2,70.29,70.2,70.25,26100.0,44.5776,44.6348,44.5776,44.6094,26100.0
2014-09-04 12:10:00,70.25,70.26,70.14,70.14,20200.0,44.6094,44.6157,44.5395,44.5395,20200.0
2014-09-04 12:15:00,70.14,70.23,70.14,70.22,13500.0,44.5395,44.5967,44.5395,44.5903,13500.0
2014-09-04 12:20:00,70.23,70.26,70.22,70.26,8400.0,44.5967,44.6157,44.5903,44.6157,8400.0
2014-09-04 12:25:00,70.25,70.25,70.22,70.24,12100.0,44.6094,44.6094,44.5903,44.603,12100.0
2014-09-04 12:30:00,70.24,70.25,70.22,70.22,12000.0,44.603,44.6094,44.5903,44.5903,12000.0
2014-09-04 12:35:00,70.23,70.32,70.23,70.31,25100.0,44.5967,44.6538,44.5967,44.6475,25100.0
2014-09-04 12:40:00,70.31,70.34,70.27,70.28,18100.0,44.6475,44.6665,44.6221,44.6284,18100.0
2014-09-04 12:45:00,70.28,70.35,70.28,70.34,17400.0,44.6284,44.6729,44.6284,44.6665,17400.0
2014-09-04 12:50:00,70.33,70.35,70.3,70.34,15600.0,44.6602,44.6729,44.6411,44.6665,15600.0
2014-09-04 12:55:00,70.34,70.38,70.32,70.34,15000.0,44.6665,44.6919,44.6538,44.6665,15000.0
2014-09-04 13:00:00,70.33,70.35,70.33,70.33,10700.0,44.6602,44.6729,44.6602,44.6602,10700.0
2014-09-04 13:05:00,70.32,70.39,70.31,70.36,31200.0,44.6538,44.6983,44.6475,44.6792,31200.0
2014-09-04 13:10:00,70.36,70.36,70.32,70.33,12800.0,44.6792,44.6792,44.6538,44.6602,12800.0
2014-09-04 13:15:00,70.33,70.4,70.33,70.38,14000.0,44.6602,44.7046,44.6602,44.6919,14000.0
2014-09-04 13:20:00,70.39,70.45,70.39,70.4,16800.0,44.6983,44.7364,44.6983,44.7046,16800.0
2014-09-04 13:25:00,70.4,70.45,70.4,70.43,15400.0,44.7046,44.7364,44.7046,44.7237,15400.0
2014-09-04 13:30:00,70.41,70.44,70.35,70.35,14700.0,44.711,44.73,44.6729,44.6729,14700.0
2014-09-04 13:35:00,70.34,70.34,70.27,70.28,14100.0,44.6665,44.6665,44.6221,44.6284,14100.0
2014-09-04 13:40:00,70.27,70.28,70.25,70.27,8800.0,44.6221,44.6284,44.6094,44.6221,8800.0
2014-09-04 13:45:00,70.26,70.33,70.26,70.31,16600.0,44.6157,44.6602,44.6157,44.6475,16600.0
2014-09-04 13:50:00,70.31,70.31,70.27,70.28,11000.0,44.6475,44.6475,44.6221,44.6284,11000.0
2014-09-04 13:55:00,70.29,70.29,70.25,70.26,9700.0,44.6348,44.6348,44.6094,44.6157,9700.0
2014-09-04 14:00:00,70.25,70.34,70.23,70.34,19000.0,44.6094,44.6665,44.5967,44.6665,19000.0
2014-09-04 14:05:00,70.34,70.35,70.29,70.3,16000.0,44.6665,44.6729,44.6348,44.6411,16000.0
2014-09-04 14:10:00,70.28,70.29,70.24,70.25,14400.0,44.6284,44.6348,44.603,44.6094,14400.0
2014-09-04 14:15:00,70.25,70.26,70.2,70.21,9700.0,44.6094,44.6157,44.5776,44.584,9700.0
2014-09-04 14:20:00,70.2,70.21,70.14,70.15,17100.0,44.5776,44.584,44.5395,44.5459,17100.0
2014-09-04 14:25:00,70.16,70.22,70.16,70.18,20000.0,44.5522,44.5903,44.5522,44.5649,20000.0
2014-09-04 14:30:00,70.17,70.19,70.14,70.16,17800.0,44.5586,44.5713,44.5395,44.5522,17800.0
2014-09-04 14:35:00,70.14,70.22,70.14,70.17,54500.0,44.5395,44.5903,44.5395,44.5586,54500.0
2014-09-04 14:40:00,70.17,70.18,70.15,70.16,14100.0,44.5586,44.5649,44.5459,44.5522,14100.0
2014-09-04 14:45:00,70.18,70.18,70.12,70.13,18800.0,44.5649,44.5649,44.5268,44.5332,18800.0
2014-09-04 14:50:00,70.12,70.21,70.11,70.19,22400.0,44.5268,44.584,44.5205,44.5713,22400.0
2014-09-04 14:55:00,70.2,70.23,70.12,70.15,30600.0,44.5776,44.5967,44.5268,44.5459,30600.0
2014-09-04 15:00:00,70.16,70.18,70.11,70.11,20800.0,44.5522,44.5649,44.5205,44.5205,20800.0
2014-09-04 15:05:00,70.12,70.15,70.08,70.11,37300.0,44.5268,44.5459,44.5014,44.5205,37300.0
2014-09-04 15:10:00,70.1,70.11,69.98,69.99,38700.0,44.5141,44.5205,44.4379,44.4443,38700.0
2014-09-04 15:15:00,70.0,70.03,69.9,69.95,28600.0,44.4506,44.4697,44.3871,44.4189,28600.0
2014-09-04 15:20:00,69.95,70.01,69.93,70.0,18000.0,44.4189,44.457,44.4062,44.4506,18000.0
2014-09-04 15:25:00,70.0,70.09,70.0,70.07,26100.0,44.4506,44.5078,44.4506,44.4951,26100.0
2014-09-04 15:30:00,70.07,70.09,70.03,70.04,31100.0,44.4951,44.5078,44.4697,44.476,31100.0
2014-09-04 15:35:00,70.04,70.09,70.03,70.04,35200.0,44.476,44.5078,44.4697,44.476,35200.0
2014-09-04 15:40:00,70.05,70.08,70.03,70.06,33100.0,44.4824,44.5014,44.4697,44.4887,33100.0
2014-09-04 15:45:00,70.06,70.24,70.06,70.23,48500.0,44.4887,44.603,44.4887,44.5967,48500.0
2014-09-04 15:50:00,70.23,70.26,70.19,70.26,56100.0,44.5967,44.6157,44.5713,44.6157,56100.0
2014-09-04 15:55:00,70.26,70.29,70.24,70.26,105400.0,44.6157,44.6348,44.603,44.6157,105400.0
2014-09-05 09:30:00,70.39,70.72,70.33,70.57,40600.0,44.6983,44.9078,44.6602,44.8126,40600.0
2014-09-05 09:35:00,70.57,70.58,70.42,70.45,20300.0,44.8126,44.8189,44.7173,44.7364,20300.0
2014-09-05 09:40:00,70.46,70.5,70.42,70.44,24300.0,44.7427,44.7681,44.7173,44.73,24300.0
2014-09-05 09:45:00,70.44,70.48,70.41,70.43,20300.0,44.73,44.7554,44.711,44.7237,20300.0
2014-09-05 09:50:00,70.43,70.5,70.42,70.49,20000.0,44.7237,44.7681,44.7173,44.7618,20000.0
2014-09-05 09:55:00,70.48,70.57,70.48,70.53,21800.0,44.7554,44.8126,44.7554,44.7872,21800.0
2014-09-05 10:00:00,70.53,70.62,70.48,70.61,31300.0,44.7872,44.8443,44.7554,44.838,31300.0
2014-09-05 10:05:00,70.62,70.79,70.62,70.77,35100.0,44.8443,44.9523,44.8443,44.9396,35100.0
2014-09-05 10:10:00,70.78,70.92,70.76,70.84,32700.0,44.946,45.0349,44.9332,44.9841,32700.0
2014-09-05 10:15:00,70.84,70.85,70.74,70.74,18200.0,44.9841,44.9904,44.9205,44.9205,18200.0
2014-09-05 10:20:00,70.75,70.8,70.73,70.73,18800.0,44.9269,44.9587,44.9142,44.9142,18800.0
2014-09-05 10:25:00,70.74,70.75,70.68,70.72,14800.0,44.9205,44.9269,44.8824,44.9078,14800.0
2014-09-05 10:30:00,70.71,70.71,70.61,70.66,11500.0,44.9015,44.9015,44.838,44.8697,11500.0
2014-09-05 10:35:00,70.63,70.69,70.6,70.6,19700.0,44.8507,44.8888,44.8316,44.8316,19700.0
2014-09-05 10:40:00,70.6,70.6,70.54,70.54,16300.0,44.8316,44.8316,44.7935,44.7935,16300.0
2014-09-05 10:45:00,70.54,70.57,70.51,70.51,18600.0,44.7935,44.8126,44.7745,44.7745,18600.0
2014-09-05 10:50:00,70.52,70.66,70.52,70.66,9100.0,44.7808,44.8697,44.7808,44.8697,9100.0
2014-09-05 10:55:00,70.66,70.68,70.64,70.65,13200.0,44.8697,44.8824,44.857,44.8634,13200.0
2014-09-05 11:00:00,70.66,70.69,70.64,70.69,15200.0,44.8697,44.8888,44.857,44.8888,15200.0
2014-09-05 11:05:00,70.69,70.81,70.67,70.81,21000.0,44.8888,44.965,44.8761,44.965,21000.0
2014-09-05 11:10:00,70.82,70.82,70.71,70.71,11800.0,44.9714,44.9714,44.9015,44.9015,11800.0
2014-09-05 11:15:00,70.72,70.77,70.71,70.77,28200.0,44.9078,44.9396,44.9015,44.9396,28200.0
2014-09-05 11:20:00,70.78,70.81,70.77,70.79,8300.0,44.946,44.965,44.9396,44.9523,8300.0
2014-09-05 11:25:00,70.79,70.81,70.78,70.81,14400.0,44.9523,44.965,44.946,44.965,14400.0
2014-09-05 11:30:00,70.81,70.83,70.77,70.78,30200.0,44.965,44.9777,44.9396,44.946,30200.0
2014-09-05 11:35:00,70.79,70.85,70.79,70.82,13100.0,44.9523,44.9904,44.9523,44.9714,13100.0
2014-09-05 11:40:00,70.83,70.96,70.83,70.92,16000.0,44.9777,45.0603,44.9777,45.0349,16000.0
2014-09-05 11:45:00,70.93,70.95,70.9,70.91,12400.0,45.0412,45.0539,45.0222,45.0285,12400.0
2014-09-05 11:50:00,70.9,70.95,70.87,70.95,11800.0,45.0222,45.0539,45.0031,45.0539,11800.0
2014-09-05 11:55:00,70.95,70.97,70.93,70.94,15500.0,45.0539,45.0666,45.0412,45.0476,15500.0
2014-09-05 12:00:00,70.94,70.99,70.94,70.97,21800.0,45.0476,45.0793,45.0476,45.0666,21800.0
2014-09-05 12:05:00,70.96,71.05,70.96,71.05,47300.0,45.0603,45.1174,45.0603,45.1174,47300.0
2014-09-05 12:10:00,71.05,71.1,71.05,71.1,12300.0,45.1174,45.1492,45.1174,45.1492,12300.0
2014-09-05 12:15:00,71.1,71.12,71.09,71.1,17100.0,45.1492,45.1619,45.1428,45.1492,17100.0
2014-09-05 12:20:00,71.11,71.11,71.03,71.06,18300.0,45.1555,45.1555,45.1047,45.1238,18300.0
2014-09-05 12:25:00,71.05,71.09,71.05,71.07,16700.0,45.1174,45.1428,45.1174,45.1301,16700.0
2014-09-05 12:30:00,71.05,71.14,71.05,71.11,21700.0,45.1174,45.1746,45.1174,45.1555,21700.0
2014-09-05 12:35:00,71.1,71.11,71.04,71.05,11200.0,45.1492,45.1555,45.1111,45.1174,11200.0
2014-09-05 12:40:00,71.06,71.14,71.05,71.13,15700.0,45.1238,45.1746,45.1174,45.1682,15700.0
2014-09-05 12:45:00,71.13,71.15,71.11,71.11,10600.0,45.1682,45.1809,45.1555,45.1555,10600.0
2014-09-05 12:50:00,71.12,71.14,71.06,71.12,19100.0,45.1619,45.1746,45.1238,45.1619,19100.0
2014-09-05 12:55:00,71.11,71.12,71.08,71.1,9400.0,45.1555,45.1619,45.1365,45.1492,9400.0
2014-09-05 13:00:00,71.12,71.12,71.01,71.04,16600.0,45.1619,45.1619,45.092,45.1111,16600.0
2014-09-05 13:05:00,71.05,71.12,71.05,71.12,6400.0,45.1174,45.1619,45.1174,45.1619,6400.0
2014-09-05 13:10:00,71.12,71.13,71.09,71.1,9700.0,45.1619,45.1682,45.1428,45.1492,9700.0
2014-09-05 13:15:00,71.11,71.13,71.09,71.12,10900.0,45.1555,45.1682,45.1428,45.1619,10900.0
2014-09-05 13:20:00,71.13,71.14,71.08,71.1,12500.0,45.1682,45.1746,45.1365,45.1492,12500.0
2014-09-05 13:25:00,71.1,71.13,71.09,71.11,9700.0,45.1492,45.1682,45.1428,45.1555,9700.0
2014-09-05 13:30:00,71.11,71.11,71.07,71.09,6600.0,45.1555,45.1555,45.1301,45.1428,6600.0
2014-09-05 13:35:00,71.08,71.13,71.08,71.11,11600.0,45.1365,45.1682,45.1365,45.1555,11600.0
2014-09-05 13:40:00,71.1,71.11,71.05,71.06,10400.0,45.1492,45.1555,45.1174,45.1238,10400.0
2014-09-05 13:45:00,71.07,71.1,71.06,71.09,6600.0,45.1301,45.1492,45.1238,45.1428,6600.0
2014-09-05 13:50:00,71.09,71.13,71.07,71.11,14200.0,45.1428,45.1682,45.1301,45.1555,14200.0
2014-09-05 13:55:00,71.11,71.16,71.1,71.16,13800.0,45.1555,45.1873,45.1492,45.1873,13800.0
2014-09-05 14:00:00,71.15,71.25,71.15,71.25,16700.0,45.1809,45.2444,45.1809,45.2444,16700.0
2014-09-05 14:05:00,71.24,71.3,71.24,71.28,16600.0,45.2381,45.2762,45.2381,45.2635,16600.0
2014-09-05 14:10:00,71.28,71.29,71.24,71.27,11800.0,45.2635,45.2698,45.2381,45.2571,11800.0
2014-09-05 14:15:00,71.29,71.29,71.23,71.26,14700.0,45.2698,45.2698,45.2317,45.2508,14700.0
2014-09-05 14:20:00,71.27,71.3,71.27,71.29,19900.0,45.2571,45.2762,45.2571,45.2698,19900.0
2014-09-05 14:25:00,71.28,71.28,71.24,71.27,10800.0,45.2635,45.2635,45.2381,45.2571,10800.0
2014-09-05 14:30:00,71.27,71.29,71.26,71.28,27600.0,45.2571,45.2698,45.2508,45.2635,27600.0
2014-09-05 14:35:00,71.28,71.29,71.24,71.27,17900.0,45.2635,45.2698,45.2381,45.2571,17900.0
2014-09-05 14:40:00,71.27,71.27,71.19,71.2,12300.0,45.2571,45.2571,45.2063,45.2127,12300.0
2014-09-05 14:45:00,71.21,71.23,71.17,71.21,18700.0,45.219,45.2317,45.1936,45.219,18700.0
2014-09-05 14:50:00,71.21,71.25,71.21,71.23,15300.0,45.219,45.2444,45.219,45.2317,15300.0
2014-09-05 14:55:00,71.23,71.27,71.23,71.25,12700.0,45.2317,45.2571,45.2317,45.2444,12700.0
2014-09-05 15:00:00,71.26,71.27,71.22,71.24,13900.0,45.2508,45.2571,45.2254,45.2381,13900.0
2014-09-05 15:05:00,71.23,71.27,71.22,71.22,13100.0,45.2317,45.2571,45.2254,45.2254,13100.0
2014-09-05 15:10:00,71.23,71.26,71.23,71.23,18900.0,45.2317,45.2508,45.2317,45.2317,18900.0
2014-09-05 15:15:00,71.23,71.27,71.23,71.24,35800.0,45.2317,45.2571,45.2317,45.2381,35800.0
2014-09-05 15:20:00,71.25,71.27,71.21,71.21,20600.0,45.2444,45.2571,45.219,45.219,20600.0
2014-09-05 15:25:00,71.21,71.22,71.18,71.18,14900.0,45.219,45.2254,45.2,45.2,14900.0
2014-09-05 15:30:00,71.17,71.17,71.13,71.17,19800.0,45.1936,45.1936,45.1682,45.1936,19800.0
2014-09-05 15:35:00,71.17,71.19,71.16,71.19,12800.0,45.1936,45.2063,45.1873,45.2063,12800.0
2014-09-05 15:40:00,71.19,71.25,71.18,71.25,30800.0,45.2063,45.2444,45.2,45.2444,30800.0
2014-09-05 15:45:00,71.26,71.28,71.25,71.28,60900.0,45.2508,45.2635,45.2444,45.2635,60900.0
2014-09-05 15:50:00,71.28,71.3,71.26,71.26,54800.0,45.2635,45.2762,45.2508,45.2508,54800.0
2014-09-05 15:55:00,71.27,71.28,71.25,71.27,98700.0,45.2571,45.2635,45.2444,45.2571,98700.0
2014-09-08 09:30:00,71.2,71.33,70.95,70.95,44600.0,45.2127,45.2952,45.0539,45.0539,44600.0
2014-09-08 09:35:00,70.96,71.04,70.76,70.8,22700.0,45.0603,45.1111,44.9332,44.9587,22700.0
2014-09-08 09:40:00,70.8,70.82,70.75,70.78,30500.0,44.9587,44.9714,44.9269,44.946,30500.0
2014-09-08 09:45:00,70.81,71.09,70.8,71.09,19900.0,44.965,45.1428,44.9587,45.1428,19900.0
2014-09-08 09:50:00,71.04,71.12,70.96,70.96,14800.0,45.1111,45.1619,45.0603,45.0603,14800.0
2014-09-08 09:55:00,70.95,70.99,70.85,70.86,50900.0,45.0539,45.0793,44.9904,44.9968,50900.0
2014-09-08 10:00:00,70.92,71.09,70.92,71.05,51100.0,45.0349,45.1428,45.0349,45.1174,51100.0
2014-09-08 10:05:00,71.05,71.08,70.99,70.99,12000.0,45.1174,45.1365,45.0793,45.0793,12000.0
2014-09-08 10:10:00,70.99,71.0,70.87,70.87,15400.0,45.0793,45.0857,45.0031,45.0031,15400.0
2014-09-08 10:15:00,70.87,70.94,70.81,70.81,22400.0,45.0031,45.0476,44.965,44.965,22400.0
2014-09-08 10:20:00,70.83,70.83,70.75,70.77,29400.0,44.9777,44.9777,44.9269,44.9396,29400.0
2014-09-08 10:25:00,70.76,70.77,70.7,70.72,19600.0,44.9332,44.9396,44.8951,44.9078,19600.0
2014-09-08 10:30:00,70.72,70.73,70.6,70.61,31500.0,44.9078,44.9142,44.8316,44.838,31500.0
2014-09-08 10:35:00,70.61,70.74,70.61,70.74,20100.0,44.838,44.9205,44.838,44.9205,20100.0
2014-09-08 10:40:00,70.72,70.74,70.7,70.72,19500.0,44.9078,44.9205,44.8951,44.9078,19500.0
2014-09-08 10:45:00,70.74,70.74,70.69,70.72,15900.0,44.9205,44.9205,44.8888,44.9078,15900.0
2014-09-08 10:50:00,70.72,70.72,70.67,70.68,26100.0,44.9078,44.9078,44.8761,44.8824,26100.0
2014-09-08 10:55:00,70.69,70.7,70.65,70.69,16500.0,44.8888,44.8951,44.8634,44.8888,16500.0
2014-09-08 11:00:00,70.68,70.69,70.57,70.57,14500.0,44.8824,44.8888,44.8126,44.8126,14500.0
2014-09-08 11:05:00,70.58,70.65,70.58,70.65,18100.0,44.8189,44.8634,44.8189,44.8634,18100.0
2014-09-08 11:10:00,70.65,70.69,70.62,70.69,10300.0,44.8634,44.8888,44.8443,44.8888,10300.0
2014-09-08 11:15:00,70.68,70.72,70.64,70.7,23500.0,44.8824,44.9078,44.857,44.8951,23500.0
2014-09-08 11:20:00,70.7,70.79,70.7,70.79,13700.0,44.8951,44.9523,44.8951,44.9523,13700.0
2014-09-08 11:25:00,70.78,70.98,70.78,70.96,16100.0,44.946,45.073,44.946,45.0603,16100.0
2014-09-08 11:30:00,70.96,70.96,70.84,70.86,18600.0,45.0603,45.0603,44.9841,44.9968,18600.0
2014-09-08 11:35:00,70.86,70.87,70.8,70.8,25500.0,44.9968,45.0031,44.9587,44.9587,25500.0
2014-09-08 11:40:00,70.79,70.83,70.78,70.82,12100.0,44.9523,44.9777,44.946,44.9714,12100.0
2014-09-08 11:45:00,70.83,70.84,70.77,70.77,15800.0,44.9777,44.9841,44.9396,44.9396,15800.0
2014-09-08 11:50:00,70.77,70.8,70.73,70.75,7300.0,44.9396,44.9587,44.9142,44.9269,7300.0
2014-09-08 11:55:00,70.75,70.81,70.74,70.81,13200.0,44.9269,44.965,44.9205,44.965,13200.0
2014-09-08 12:00:00,70.81,70.88,70.79,70.85,7500.0,44.965,45.0095,44.9523,44.9904,7500.0
2014-09-08 12:05:00,70.84,70.85,70.81,70.84,9400.0,44.9841,44.9904,44.965,44.9841,9400.0
2014-09-08 12:10:00,70.84,70.84,70.79,70.82,16500.0,44.9841,44.9841,44.9523,44.9714,16500.0
2014-09-08 12:15:00,70.81,70.81,70.78,70.79,14800.0,44.965,44.965,44.946,44.9523,14800.0
2014-09-08 12:20:00,70.8,70.83,70.79,70.81,4500.0,44.9587,44.9777,44.9523,44.965,4500.0
2014-09-08 12:25:00,70.81,70.83,70.79,70.83,13500.0,44.965,44.9777,44.9523,44.9777,13500.0
2014-09-08 12:30:00,70.82,70.83,70.78,70.8,16300.0,44.9714,44.9777,44.946,44.9587,16300.0
2014-09-08 12:35:00,70.8,70.83,70.73,70.74,11900.0,44.9587,44.9777,44.9142,44.9205,11900.0
2014-09-08 12:40:00,70.75,70.8,70.73,70.79,10900.0,44.9269,44.9587,44.9142,44.9523,10900.0
2014-09-08 12:45:00,70.78,70.8,70.76,70.78,8900.0,44.946,44.9587,44.9332,44.946,8900.0
2014-09-08 12:50:00,70.78,70.8,70.76,70.79,3500.0,44.946,44.9587,44.9332,44.9523,3500.0
2014-09-08 12:55:00,70.8,70.8,70.77,70.77,7000.0,44.9587,44.9587,44.9396,44.9396,7000.0
2014-09-08 13:00:00,70.78,70.8,70.77,70.77,14000.0,44.946,44.9587,44.9396,44.9396,14000.0
2014-09-08 13:05:00,70.78,70.78,70.74,70.76,32400.0,44.946,44.946,44.9205,44.9332,32400.0
2014-09-08 13:10:00,70.76,70.8,70.74,70.78,24900.0,44.9332,44.9587,44.9205,44.946,24900.0
2014-09-08 13:15:00,70.78,70.79,70.61,70.63,15900.0,44.946,44.9523,44.838,44.8507,15900.0
2014-09-08 13:20:00,70.62,70.66,70.59,70.61,10500.0,44.8443,44.8697,44.8253,44.838,10500.0
2014-09-08 13:25:00,70.62,70.64,70.51,70.55,38800.0,44.8443,44.857,44.7745,44.7999,38800.0
2014-09-08 13:30:00,70.54,70.57,70.49,70.56,13100.0,44.7935,44.8126,44.7618,44.8062,13100.0
2014-09-08 13:35:00,70.57,70.63,70.54,70.58,8300.0,44.8126,44.8507,44.7935,44.8189,8300.0
2014-09-08 13:40:00,70.59,70.6,70.49,70.5,9800.0,44.8253,44.8316,44.7618,44.7681,9800.0
2014-09-08 13:45:00,70.5,70.56,70.48,70.55,21300.0,44.7681,44.8062,44.7554,44.7999,21300.0
2014-09-08 13:50:00,70.56,70.61,70.54,70.61,14400.0,44.8062,44.838,44.7935,44.838,14400.0
2014-09-08 13:55:00,70.62,70.62,70.56,70.59,10700.0,44.8443,44.8443,44.8062,44.8253,10700.0
2014-09-08 14:00:00,70.59,70.64,70.59,70.61,6800.0,44.8253,44.857,44.8253,44.838,6800.0
2014-09-08 14:05:00,70.6,70.66,70.6,70.66,19900.0,44.8316,44.8697,44.8316,44.8697,19900.0
2014-09-08 14:10:00,70.66,70.68,70.59,70.62,19500.0,44.8697,44.8824,44.8253,44.8443,19500.0
2014-09-08 14:15:00,70.63,70.67,70.61,70.66,12200.0,44.8507,44.8761,44.838,44.8697,12200.0
2014-09-08 14:20:00,70.65,70.8,70.63,70.73,134300.0,44.8634,44.9587,44.8507,44.9142,134300.0
2014-09-08 14:25:00,70.73,70.81,70.72,70.81,60100.0,44.9142,44.965,44.9078,44.965,60100.0
2014-09-08 14:30:00,70.8,70.86,70.8,70.84,31900.0,44.9587,44.9968,44.9587,44.9841,31900.0
2014-09-08 14:35:00,70.85,70.86,70.81,70.81,35000.0,44.9904,44.9968,44.965,44.965,35000.0
2014-09-08 14:40:00,70.82,70.85,70.78,70.79,29400.0,44.9714,44.9904,44.946,44.9523,29400.0
2014-09-08 14:45:00,70.78,70.82,70.74,70.75,31700.0,44.946,44.9714,44.9205,44.9269,31700.0
2014-09-08 14:50:00,70.74,70.81,70.73,70.79,28000.0,44.9205,44.965,44.9142,44.9523,28000.0
2014-09-08 14:55:00,70.78,70.82,70.78,70.8,17600.0,44.946,44.9714,44.946,44.9587,17600.0
2014-09-08 15:00:00,70.8,70.85,70.79,70.85,10400.0,44.9587,44.9904,44.9523,44.9904,10400.0
2014-09-08 15:05:00,70.84,70.84,70.8,70.82,10200.0,44.9841,44.9841,44.9587,44.9714,10200.0
2014-09-08 15:10:00,70.8,70.84,70.79,70.81,8300.0,44.9587,44.9841,44.9523,44.965,8300.0
2014-09-08 15:15:00,70.8,70.82,70.79,70.81,9500.0,44.9587,44.9714,44.9523,44.965,9500.0
2014-09-08 15:20:00,70.79,70.81,70.79,70.8,26200.0,44.9523,44.965,44.9523,44.9587,26200.0
2014-09-08 15:25:00,70.8,70.84,70.79,70.8,14700.0,44.9587,44.9841,44.9523,44.9587,14700.0
2014-09-08 15:30:00,70.8,70.82,70.75,70.8,77900.0,44.9587,44.9714,44.9269,44.9587,77900.0
2014-09-08 15:35:00,70.78,70.83,70.76,70.83,28100.0,44.946,44.9777,44.9332,44.9777,28100.0
2014-09-08 15:40:00,70.82,70.86,70.78,70.83,33000.0,44.9714,44.9968,44.946,44.9777,33000.0
2014-09-08 15:45:00,70.82,70.85,70.77,70.81,63300.0,44.9714,44.9904,44.9396,44.965,63300.0
2014-09-08 15:50:00,70.81,70.94,70.79,70.92,168900.0,44.965,45.0476,44.9523,45.0349,168900.0
2014-09-08 15:55:00,70.91,70.93,70.85,70.85,123400.0,45.0285,45.0412,44.9904,44.9904,123400.0
2014-09-09 09:30:00,70.63,70.78,70.37,70.45,37000.0,44.8507,44.946,44.6856,44.7364,37000.0
2014-09-09 09:35:00,70.44,70.52,70.39,70.52,21100.0,44.73,44.7808,44.6983,44.7808,21100.0
2014-09-09 09:40:00,70.52,70.52,70.22,70.28,44800.0,44.7808,44.7808,44.5903,44.6284,44800.0
2014-09-09 09:45:00,70.28,70.5,70.23,70.39,16500.0,44.6284,44.7681,44.5967,44.6983,16500.0
2014-09-09 09:50:00,70.39,70.5,70.37,70.48,13400.0,44.6983,44.7681,44.6856,44.7554,13400.0
2014-09-09 09:55:00,70.5,70.53,70.36,70.37,29600.0,44.7681,44.7872,44.6792,44.6856,29600.0
2014-09-09 10:00:00,70.39,70.48,70.3,70.46,16500.0,44.6983,44.7554,44.6411,44.7427,16500.0
2014-09-09 10:05:00,70.44,70.48,70.41,70.41,10600.0,44.73,44.7554,44.711,44.711,10600.0
2014-09-09 10:10:00,70.41,70.42,70.32,70.37,11400.0,44.711,44.7173,44.6538,44.6856,11400.0
2014-09-09 10:15:00,70.35,70.49,70.33,70.48,19800.0,44.6729,44.7618,44.6602,44.7554,19800.0
2014-09-09 10:20:00,70.49,70.49,70.39,70.46,14500.0,44.7618,44.7618,44.6983,44.7427,14500.0
2014-09-09 10:25:00,70.46,70.55,70.46,70.53,43800.0,44.7427,44.7999,44.7427,44.7872,43800.0
2014-09-09 10:30:00,70.52,70.58,70.49,70.55,20900.0,44.7808,44.8189,44.7618,44.7999,20900.0
2014-09-09 10:35:00,70.56,70.57,70.48,70.49,15800.0,44.8062,44.8126,44.7554,44.7618,15800.0
2014-09-09 10:40:00,70.48,70.48,70.39,70.46,19300.0,44.7554,44.7554,44.6983,44.7427,19300.0
2014-09-09 10:45:00,70.46,70.51,70.44,70.46,15000.0,44.7427,44.7745,44.73,44.7427,15000.0
2014-09-09 10:50:00,70.45,70.53,70.45,70.52,12700.0,44.7364,44.7872,44.7364,44.7808,12700.0
2014-09-09 10:55:00,70.53,70.58,70.48,70.58,14700.0,44.7872,44.8189,44.7554,44.8189,14700.0
2014-09-09 11:00:00,70.58,70.59,70.52,70.59,13800.0,44.8189,44.8253,44.7808,44.8253,13800.0
2014-09-09 11:05:00,70.6,70.64,70.59,70.6,12200.0,44.8316,44.857,44.8253,44.8316,12200.0
2014-09-09 11:10:00,70.59,70.63,70.54,70.57,11000.0,44.8253,44.8507,44.7935,44.8126,11000.0
2014-09-09 11:15:00,70.58,70.58,70.48,70.48,12500.0,44.8189,44.8189,44.7554,44.7554,12500.0
2014-09-09 11:20:00,70.48,70.52,70.42,70.44,10800.0,44.7554,44.7808,44.7173,44.73,10800.0
2014-09-09 11:25:00,70.45,70.45,70.39,70.44,10800.0,44.7364,44.7364,44.6983,44.73,10800.0
2014-09-09 11:30:00,70.44,70.5,70.42,70.42,14100.0,44.73,44.7681,44.7173,44.7173,14100.0
2014-09-09 11:35:00,70.42,70.49,70.42,70.47,17000.0,44.7173,44.7618,44.7173,44.7491,17000.0
2014-09-09 11:40:00,70.46,70.48,70.36,70.38,26100.0,44.7427,44.7554,44.6792,44.6919,26100.0
2014-09-09 11:45:00,70.38,70.51,70.38,70.5,15400.0,44.6919,44.7745,44.6919,44.7681,15400.0
2014-09-09 11:50:00,70.49,70.5,70.42,70.42,13300.0,44.7618,44.7681,44.7173,44.7173,13300.0
2014-09-09 11:55:00,70.44,70.53,70.44,70.53,24700.0,44.73,44.7872,44.73,44.7872,24700.0
2014-09-09 12:00:00,70.52,70.57,70.48,70.57,16700.0,44.7808,44.8126,44.7554,44.8126,16700.0
2014-09-09 12:05:00,70.58,70.59,70.53,70.55,44600.0,44.8189,44.8253,44.7872,44.7999,44600.0
2014-09-09 12:10:00,70.55,70.59,70.51,70.59,13200.0,44.7999,44.8253,44.7745,44.8253,13200.0
2014-09-09 12:15:00,70.59,70.64,70.53,70.54,17800.0,44.8253,44.857,44.7872,44.7935,17800.0
2014-09-09 12:20:00,70.53,70.58,70.51,70.58,13000.0,44.7872,44.8189,44.7745,44.8189,13000.0
2014-09-09 12:25:00,70.58,70.65,70.55,70.55,9700.0,44.8189,44.8634,44.7999,44.7999,9700.0
2014-09-09 12:30:00,70.54,70.56,70.47,70.51,30700.0,44.7935,44.8062,44.7491,44.7745,30700.0
2014-09-09 12:35:00,70.51,70.52,70.45,70.5,8400.0,44.7745,44.7808,44.7364,44.7681,8400.0
2014-09-09 12:40:00,70.51,70.51,70.46,70.48,5600.0,44.7745,44.7745,44.7427,44.7554,5600.0
2014-09-09 12:45:00,70.48,70.48,70.34,70.34,6600.0,44.7554,44.7554,44.6665,44.6665,6600.0
2014-09-09 12:50:00,70.35,70.37,70.28,70.3,8700.0,44.6729,44.6856,44.6284,44.6411,8700.0
2014-09-09 12:55:00,70.31,70.33,70.28,70.31,10600.0,44.6475,44.6602,44.6284,44.6475,10600.0
2014-09-09 13:00:00,70.31,70.35,70.22,70.35,17500.0,44.6475,44.6729,44.5903,44.6729,17500.0
2014-09-09 13:05:00,70.32,70.39,70.32,70.34,10600.0,44.6538,44.6983,44.6538,44.6665,10600.0
2014-09-09 13:10:00,70.34,70.41,70.33,70.33,10500.0,44.6665,44.711,44.6602,44.6602,10500.0
2014-09-09 13:15:00,70.34,70.39,70.28,70.29,17400.0,44.6665,44.6983,44.6284,44.6348,17400.0
2014-09-09 13:20:00,70.29,70.29,70.2,70.25,23700.0,44.6348,44.6348,44.5776,44.6094,23700.0
2014-09-09 13:25:00,70.26,70.32,70.25,70.27,6800.0,44.6157,44.6538,44.6094,44.6221,6800.0
2014-09-09 13:30:00,70.28,70.32,70.18,70.18,15200.0,44.6284,44.6538,44.5649,44.5649,15200.0
2014-09-09 13:35:00,70.2,70.23,70.12,70.14,11500.0,44.5776,44.5967,44.5268,44.5395,11500.0
2014-09-09 13:40:00,70.14,70.17,70.11,70.12,14700.0,44.5395,44.5586,44.5205,44.5268,14700.0
2014-09-09 13:45:00,70.13,70.2,70.12,70.18,11000.0,44.5332,44.5776,44.5268,44.5649,11000.0
2014-09-09 13:50:00,70.2,70.23,70.15,70.16,11900.0,44.5776,44.5967,44.5459,44.5522,11900.0
2014-09-09 13:55:00,70.15,70.2,70.12,70.17,15200.0,44.5459,44.5776,44.5268,44.5586,15200.0
2014-09-09 14:00:00,70.18,70.2,70.13,70.14,8800.0,44.5649,44.5776,44.5332,44.5395,8800.0
2014-09-09 14:05:00,70.13,70.19,70.11,70.17,10600.0,44.5332,44.5713,44.5205,44.5586,10600.0
2014-09-09 14:10:00,70.18,70.18,70.11,70.11,9500.0,44.5649,44.5649,44.5205,44.5205,9500.0
2014-09-09 14:15:00,70.11,70.22,70.09,70.18,15400.0,44.5205,44.5903,44.5078,44.5649,15400.0
2014-09-09 14:20:00,70.18,70.27,70.16,70.16,10900.0,44.5649,44.6221,44.5522,44.5522,10900.0
2014-09-09 14:25:00,70.17,70.25,70.14,70.25,19300.0,44.5586,44.6094,44.5395,44.6094,19300.0
2014-09-09 14:30:00,70.25,70.26,70.18,70.24,12700.0,44.6094,44.6157,44.5649,44.603,12700.0
2014-09-09 14:35:00,70.24,70.28,70.22,70.28,12800.0,44.603,44.6284,44.5903,44.6284,12800.0
2014-09-09 14:40:00,70.27,70.29,70.25,70.25,14300.0,44.6221,44.6348,44.6094,44.6094,14300.0
2014-09-09 14:45:00,70.25,70.3,70.19,70.22,19800.0,44.6094,44.6411,44.5713,44.5903,19800.0
2014-09-09 14:50:00,70.22,70.3,70.22,70.29,22300.0,44.5903,44.6411,44.5903,44.6348,22300.0
2014-09-09 14:55:00,70.29,70.29,70.21,70.23,20100.0,44.6348,44.6348,44.584,44.5967,20100.0
2014-09-09 15:00:00,70.23,70.3,70.21,70.22,22600.0,44.5967,44.6411,44.584,44.5903,22600.0
2014-09-09 15:05:00,70.22,70.22,70.07,70.07,67600.0,44.5903,44.5903,44.4951,44.4951,67600.0
2014-09-09 15:10:00,70.07,70.16,70.06,70.08,40300.0,44.4951,44.5522,44.4887,44.5014,40300.0
2014-09-09 15:15:00,70.08,70.1,69.93,69.96,55100.0,44.5014,44.5141,44.4062,44.4252,55100.0
2014-09-09 15:20:00,69.97,70.01,69.87,69.96,66500.0,44.4316,44.457,44.3681,44.4252,66500.0
2014-09-09 15:25:00,69.96,70.01,69.92,69.97,23700.0,44.4252,44.457,44.3998,44.4316,23700.0
2014-09-09 15:30:00,69.97,70.06,69.94,70.01,40600.0,44.4316,44.4887,44.4125,44.457,40600.0
2014-09-09 15:35:00,70.02,70.02,69.9,69.93,47200.0,44.4633,44.4633,44.3871,44.4062,47200.0
2014-09-09 15:40:00,69.94,69.95,69.9,69.92,43700.0,44.4125,44.4189,44.3871,44.3998,43700.0
2014-09-09 15:45:00,69.91,69.92,69.86,69.9,94100.0,44.3935,44.3998,44.3617,44.3871,94100.0
2014-09-09 15:50:00,69.9,69.93,69.88,69.88,88000.0,44.3871,44.4062,44.3744,44.3744,88000.0
2014-09-09 15:55:00,69.88,69.89,69.84,69.86,165200.0,44.3744,44.3808,44.349,44.3617,165200.0
2014-09-10 09:30:00,69.77,69.96,69.68,69.71,23600.0,44.3046,44.4252,44.2474,44.2665,23600.0
2014-09-10 09:35:00,69.75,69.75,69.47,69.54,14500.0,44.2919,44.2919,44.1141,44.1585,14500.0
2014-09-10 09:40:00,69.54,69.63,69.49,69.58,12000.0,44.1585,44.2157,44.1268,44.1839,12000.0
2014-09-10 09:45:00,69.57,69.62,69.54,69.6,7900.0,44.1776,44.2093,44.1585,44.1966,7900.0
2014-09-10 09:50:00,69.61,69.65,69.53,69.58,7600.0,44.203,44.2284,44.1522,44.1839,7600.0
2014-09-10 09:55:00,69.56,69.59,69.5,69.5,6000.0,44.1712,44.1903,44.1331,44.1331,6000.0
2014-09-10 10:00:00,69.53,69.56,69.5,69.54,9900.0,44.1522,44.1712,44.1331,44.1585,9900.0
2014-09-10 10:05:00,69.53,69.68,69.51,69.66,19300.0,44.1522,44.2474,44.1395,44.2347,19300.0
2014-09-10 10:10:00,69.67,69.73,69.6,69.62,12400.0,44.2411,44.2792,44.1966,44.2093,12400.0
2014-09-10 10:15:00,69.63,69.65,69.46,69.47,13600.0,44.2157,44.2284,44.1077,44.1141,13600.0
2014-09-10 10:20:00,69.5,69.5,69.4,69.44,17400.0,44.1331,44.1331,44.0696,44.095,17400.0
2014-09-10 10:25:00,69.43,69.58,69.4,69.46,19000.0,44.0887,44.1839,44.0696,44.1077,19000.0
2014-09-10 10:30:00,69.47,69.54,69.43,69.47,8100.0,44.1141,44.1585,44.0887,44.1141,8100.0
2014-09-10 10:35:00,69.47,69.53,69.43,69.49,6500.0,44.1141,44.1522,44.0887,44.1268,6500.0
2014-09-10 10:40:00,69.46,69.49,69.41,69.48,8200.0,44.1077,44.1268,44.076,44.1204,8200.0
2014-09-10 10:45:00,69.5,69.54,69.48,69.5,5900.0,44.1331,44.1585,44.1204,44.1331,5900.0
2014-09-10 10:50:00,69.53,69.56,69.4,69.43,11000.0,44.1522,44.1712,44.0696,44.0887,11000.0
2014-09-10 10:55:00,69.42,69.46,69.4,69.44,10700.0,44.0823,44.1077,44.0696,44.095,10700.0
2014-09-10 11:00:00,69.43,69.46,69.35,69.43,13100.0,44.0887,44.1077,44.0379,44.0887,13100.0
2014-09-10 11:05:00,69.44,69.44,69.33,69.43,8500.0,44.095,44.095,44.0252,44.0887,8500.0
2014-09-10 11:10:00,69.4,69.56,69.34,69.54,6400.0,44.0696,44.1712,44.0315,44.1585,6400.0
2014-09-10 11:15:00,69.53,69.57,69.46,69.53,13000.0,44.1522,44.1776,44.1077,44.1522,13000.0
2014-09-10 11:20:00,69.51,69.67,69.51,69.64,9500.0,44.1395,44.2411,44.1395,44.222,9500.0
2014-09-10 11:25:00,69.64,69.66,69.57,69.65,3600.0,44.222,44.2347,44.1776,44.2284,3600.0
2014-09-10 11:30:00,69.69,69.7,69.63,69.63,15200.0,44.2538,44.2601,44.2157,44.2157,15200.0
2014-09-10 11:35:00,69.61,69.7,69.61,69.68,7700.0,44.203,44.2601,44.203,44.2474,7700.0
2014-09-10 11:40:00,69.67,69.68,69.53,69.53,8000.0,44.2411,44.2474,44.1522,44.1522,8000.0
2014-09-10 11:45:00,69.53,69.59,69.49,69.57,16500.0,44.1522,44.1903,44.1268,44.1776,16500.0
2014-09-10 11:50:00,69.59,69.66,69.59,69.65,5400.0,44.1903,44.2347,44.1903,44.2284,5400.0
2014-09-10 11:55:00,69.65,69.72,69.62,69.62,6000.0,44.2284,44.2728,44.2093,44.2093,6000.0
2014-09-10 12:00:00,69.62,69.64,69.58,69.62,12600.0,44.2093,44.222,44.1839,44.2093,12600.0
2014-09-10 12:05:00,69.64,69.66,69.62,69.63,8100.0,44.222,44.2347,44.2093,44.2157,8100.0
2014-09-10 12:10:00,69.64,69.7,69.62,69.67,7300.0,44.222,44.2601,44.2093,44.2411,7300.0
2014-09-10 12:15:00,69.68,69.71,69.67,69.68,6300.0,44.2474,44.2665,44.2411,44.2474,6300.0
2014-09-10 12:20:00,69.65,69.77,69.65,69.75,15600.0,44.2284,44.3046,44.2284,44.2919,15600.0
2014-09-10 12:25:00,69.74,69.78,69.73,69.74,5200.0,44.2855,44.3109,44.2792,44.2855,5200.0
2014-09-10 12:30:00,69.75,69.78,69.7,69.72,5400.0,44.2919,44.3109,44.2601,44.2728,5400.0
2014-09-10 12:35:00,69.71,69.73,69.64,69.64,5200.0,44.2665,44.2792,44.222,44.222,5200.0
2014-09-10 12:40:00,69.66,69.67,69.6,69.6,7900.0,44.2347,44.2411,44.1966,44.1966,7900.0
2014-09-10 12:45:00,69.6,69.66,69.6,69.63,5600.0,44.1966,44.2347,44.1966,44.2157,5600.0
2014-09-10 12:50:00,69.62,69.62,69.57,69.58,6900.0,44.2093,44.2093,44.1776,44.1839,6900.0
2014-09-10 12:55:00,69.58,69.58,69.51,69.55,5800.0,44.1839,44.1839,44.1395,44.1649,5800.0
2014-09-10 13:00:00,69.53,69.56,69.49,69.56,5800.0,44.1522,44.1712,44.1268,44.1712,5800.0
2014-09-10 13:05:00,69.55,69.66,69.54,69.62,4000.0,44.1649,44.2347,44.1585,44.2093,4000.0
2014-09-10 13:10:00,69.65,69.68,69.62,69.62,4600.0,44.2284,44.2474,44.2093,44.2093,4600.0
2014-09-10 13:15:00,69.63,69.68,69.62,69.67,8400.0,44.2157,44.2474,44.2093,44.2411,8400.0
2014-09-10 13:20:00,69.67,69.67,69.61,69.61,7600.0,44.2411,44.2411,44.203,44.203,7600.0
2014-09-10 13:25:00,69.61,69.64,69.58,69.61,5700.0,44.203,44.222,44.1839,44.203,5700.0
2014-09-10 13:30:00,69.62,69.65,69.54,69.56,6000.0,44.2093,44.2284,44.1585,44.1712,6000.0
2014-09-10 13:35:00,69.55,69.56,69.52,69.52,13600.0,44.1649,44.1712,44.1458,44.1458,13600.0
2014-09-10 13:40:00,69.53,69.57,69.49,69.55,17800.0,44.1522,44.1776,44.1268,44.1649,17800.0
2014-09-10 13:45:00,69.55,69.58,69.54,69.57,10700.0,44.1649,44.1839,44.1585,44.1776,10700.0
2014-09-10 13:50:00,69.58,69.58,69.52,69.54,24700.0,44.1839,44.1839,44.1458,44.1585,24700.0
2014-09-10 13:55:00,69.53,69.55,69.51,69.51,8600.0,44.1522,44.1649,44.1395,44.1395,8600.0
2014-09-10 14:00:00,69.51,69.56,69.5,69.55,42800.0,44.1395,44.1712,44.1331,44.1649,42800.0
2014-09-10 14:05:00,69.55,69.56,69.49,69.49,11100.0,44.1649,44.1712,44.1268,44.1268,11100.0
2014-09-10 14:10:00,69.48,69.48,69.45,69.47,12600.0,44.1204,44.1204,44.1014,44.1141,12600.0
2014-09-10 14:15:00,69.47,69.49,69.45,69.46,13200.0,44.1141,44.1268,44.1014,44.1077,13200.0
2014-09-10 14:20:00,69.46,69.47,69.44,69.46,7400.0,44.1077,44.1141,44.095,44.1077,7400.0
2014-09-10 14:25:00,69.45,69.47,69.43,69.44,8800.0,44.1014,44.1141,44.0887,44.095,8800.0
2014-09-10 14:30:00,69.44,69.49,69.43,69.43,9100.0,44.095,44.1268,44.0887,44.0887,9100.0
2014-09-10 14:35:00,69.43,69.45,69.41,69.42,11200.0,44.0887,44.1014,44.076,44.0823,11200.0
2014-09-10 14:40:00,69.42,69.5,69.42,69.49,13300.0,44.0823,44.1331,44.0823,44.1268,13300.0
2014-09-10 14:45:00,69.5,69.52,69.48,69.51,9800.0,44.1331,44.1458,44.1204,44.1395,9800.0
2014-09-10 14:50:00,69.51,69.55,69.48,69.55,12400.0,44.1395,44.1649,44.1204,44.1649,12400.0
2014-09-10 14:55:00,69.54,69.55,69.47,69.51,10500.0,44.1585,44.1649,44.1141,44.1395,10500.0
2014-09-10 15:00:00,69.5,69.57,69.5,69.54,33200.0,44.1331,44.1776,44.1331,44.1585,33200.0
2014-09-10 15:05:00,69.55,69.61,69.53,69.61,18500.0,44.1649,44.203,44.1522,44.203,18500.0
2014-09-10 15:10:00,69.59,69.62,69.58,69.61,12100.0,44.1903,44.2093,44.1839,44.203,12100.0
2014-09-10 15:15:00,69.61,69.69,69.61,69.65,14200.0,44.203,44.2538,44.203,44.2284,14200.0
2014-09-10 15:20:00,69.65,69.69,69.63,69.66,17100.0,44.2284,44.2538,44.2157,44.2347,17100.0
2014-09-10 15:25:00,69.67,69.68,69.62,69.66,13600.0,44.2411,44.2474,44.2093,44.2347,13600.0
2014-09-10 15:30:00,69.66,69.67,69.64,69.65,15300.0,44.2347,44.2411,44.222,44.2284,15300.0
2014-09-10 15:35:00,69.65,69.71,69.65,69.68,17500.0,44.2284,44.2665,44.2284,44.2474,17500.0
2014-09-10 15:40:00,69.68,69.71,69.65,69.65,24100.0,44.2474,44.2665,44.2284,44.2284,24100.0
2014-09-10 15:45:00,69.66,69.67,69.6,69.6,44900.0,44.2347,44.2411,44.1966,44.1966,44900.0
2014-09-10 15:50:00,69.59,69.6,69.55,69.56,40200.0,44.1903,44.1966,44.1649,44.1712,40200.0
2014-09-10 15:55:00,69.56,69.57,69.51,69.53,63500.0,44.1712,44.1776,44.1395,44.1522,63500.0
2014-09-11 09:30:00,69.53,69.72,69.35,69.72,23700.0,44.1522,44.2728,44.0379,44.2728,23700.0
2014-09-11 09:35:00,69.65,69.67,69.31,69.4,19700.0,44.2284,44.2411,44.0125,44.0696,19700.0
2014-09-11 09:40:00,69.41,69.46,69.34,69.38,39200.0,44.076,44.1077,44.0315,44.0569,39200.0
2014-09-11 09:45:00,69.37,69.48,69.37,69.44,21900.0,44.0506,44.1204,44.0506,44.095,21900.0
2014-09-11 09:50:00,69.42,69.48,69.33,69.37,20200.0,44.0823,44.1204,44.0252,44.0506,20200.0
2014-09-11 09:55:00,69.37,69.4,69.3,69.34,28900.0,44.0506,44.0696,44.0061,44.0315,28900.0
2014-09-11 10:00:00,69.33,69.38,69.31,69.33,16800.0,44.0252,44.0569,44.0125,44.0252,16800.0
2014-09-11 10:05:00,69.33,69.34,69.24,69.25,12800.0,44.0252,44.0315,43.968,43.9744,12800.0
2014-09-11 10:10:00,69.25,69.29,69.21,69.22,18900.0,43.9744,43.9998,43.949,43.9553,18900.0
2014-09-11 10:15:00,69.22,69.45,69.21,69.43,51200.0,43.9553,44.1014,43.949,44.0887,51200.0
2014-09-11 10:20:00,69.4,69.44,69.28,69.28,14900.0,44.0696,44.095,43.9934,43.9934,14900.0
2014-09-11 10:25:00,69.3,69.33,69.26,69.33,15400.0,44.0061,44.0252,43.9807,44.0252,15400.0
2014-09-11 10:30:00,69.34,69.39,69.33,69.39,28000.0,44.0315,44.0633,44.0252,44.0633,28000.0
2014-09-11 10:35:00,69.39,69.39,69.31,69.31,15800.0,44.0633,44.0633,44.0125,44.0125,15800.0
2014-09-11 10:40:00,69.32,69.32,69.24,69.31,6600.0,44.0188,44.0188,43.968,44.0125,6600.0
2014-09-11 10:45:00,69.33,69.4,69.3,69.38,10400.0,44.0252,44.0696,44.0061,44.0569,10400.0
2014-09-11 10:50:00,69.39,69.42,69.3,69.4,12500.0,44.0633,44.0823,44.0061,44.0696,12500.0
2014-09-11 10:55:00,69.39,69.44,69.32,69.4,9000.0,44.0633,44.095,44.0188,44.0696,9000.0
2014-09-11 11:00:00,69.41,69.56,69.41,69.55,30800.0,44.076,44.1712,44.076,44.1649,30800.0
2014-09-11 11:05:00,69.54,69.6,69.5,69.54,18100.0,44.1585,44.1966,44.1331,44.1585,18100.0
2014-09-11 11:10:00,69.54,69.6,69.53,69.59,7500.0,44.1585,44.1966,44.1522,44.1903,7500.0
2014-09-11 11:15:00,69.6,69.67,69.59,69.62,13500.0,44.1966,44.2411,44.1903,44.2093,13500.0
2014-09-11 11:20:00,69.62,69.64,69.6,69.6,4800.0,44.2093,44.222,44.1966,44.1966,4800.0
2014-09-11 11:25:00,69.59,69.69,69.58,69.64,16300.0,44.1903,44.2538,44.1839,44.222,16300.0
2014-09-11 11:30:00,69.65,69.75,69.65,69.74,13000.0,44.2284,44.2919,44.2284,44.2855,13000.0
2014-09-11 11:35:00,69.75,69.79,69.72,69.78,11800.0,44.2919,44.3173,44.2728,44.3109,11800.0
2014-09-11 11:40:00,69.76,69.78,69.75,69.76,1600.0,44.2982,44.3109,44.2919,44.2982,1600.0
2014-09-11 11:45:00,69.77,69.77,69.67,69.7,9100.0,44.3046,44.3046,44.2411,44.2601,9100.0
2014-09-11 11:50:00,69.7,69.7,69.62,69.66,14700.0,44.2601,44.2601,44.2093,44.2347,14700.0
2014-09-11 11:55:00,69.66,69.72,69.64,69.64,6600.0,44.2347,44.2728,44.222,44.222,6600.0
2014-09-11 12:00:00,69.64,69.68,69.6,69.64,9100.0,44.222,44.2474,44.1966,44.222,9100.0
2014-09-11 12:05:00,69.66,69.67,69.6,69.6,6600.0,44.2347,44.2411,44.1966,44.1966,6600.0
2014-09-11 12:10:00,69.59,69.62,69.57,69.57,7100.0,44.1903,44.2093,44.1776,44.1776,7100.0
2014-09-11 12:15:00,69.58,69.62,69.57,69.61,6200.0,44.1839,44.2093,44.1776,44.203,6200.0
2014-09-11 12:20:00,69.62,69.69,69.6,69.64,10100.0,44.2093,44.2538,44.1966,44.222,10100.0
2014-09-11 12:25:00,69.65,69.7,69.62,69.69,5100.0,44.2284,44.2601,44.2093,44.2538,5100.0
2014-09-11 12:30:00,69.69,69.76,69.66,69.76,7100.0,44.2538,44.2982,44.2347,44.2982,7100.0
2014-09-11 12:35:00,69.76,69.82,69.73,69.77,40800.0,44.2982,44.3363,44.2792,44.3046,40800.0
2014-09-11 12:40:00,69.79,69.82,69.78,69.79,2500.0,44.3173,44.3363,44.3109,44.3173,2500.0
2014-09-11 12:45:00,69.79,69.83,69.78,69.83,9000.0,44.3173,44.3427,44.3109,44.3427,9000.0
2014-09-11 12:50:00,69.83,69.87,69.81,69.84,5700.0,44.3427,44.3681,44.33,44.349,5700.0
2014-09-11 12:55:00,69.82,69.85,69.8,69.85,3900.0,44.3363,44.3554,44.3236,44.3554,3900.0
2014-09-11 13:00:00,69.84,69.99,69.82,69.99,4100.0,44.349,44.4443,44.3363,44.4443,4100.0
2014-09-11 13:05:00,69.98,70.05,69.98,69.98,16500.0,44.4379,44.4824,44.4379,44.4379,16500.0
2014-09-11 13:10:00,69.99,70.03,69.93,69.97,9100.0,44.4443,44.4697,44.4062,44.4316,9100.0
2014-09-11 13:15:00,69.98,70.05,69.98,69.98,16200.0,44.4379,44.4824,44.4379,44.4379,16200.0
2014-09-11 13:20:00,69.97,70.0,69.91,69.91,10600.0,44.4316,44.4506,44.3935,44.3935,10600.0
2014-09-11 13:25:00,69.9,69.94,69.86,69.92,8900.0,44.3871,44.4125,44.3617,44.3998,8900.0
2014-09-11 13:30:00,69.92,69.97,69.9,69.93,6200.0,44.3998,44.4316,44.3871,44.4062,6200.0
2014-09-11 13:35:00,69.92,69.93,69.9,69.91,4300.0,44.3998,44.4062,44.3871,44.3935,4300.0
2014-09-11 13:40:00,69.91,69.95,69.88,69.9,5100.0,44.3935,44.4189,44.3744,44.3871,5100.0
2014-09-11 13:45:00,69.9,69.91,69.86,69.87,5400.0,44.3871,44.3935,44.3617,44.3681,5400.0
2014-09-11 13:50:00,69.87,69.88,69.82,69.83,4200.0,44.3681,44.3744,44.3363,44.3427,4200.0
2014-09-11 13:55:00,69.84,69.87,69.8,69.83,8800.0,44.349,44.3681,44.3236,44.3427,8800.0
2014-09-11 14:00:00,69.84,69.93,69.84,69.91,4000.0,44.349,44.4062,44.349,44.3935,4000.0
2014-09-11 14:05:00,69.91,69.97,69.91,69.96,10100.0,44.3935,44.4316,44.3935,44.4252,10100.0
2014-09-11 14:10:00,69.96,70.0,69.94,69.97,6500.0,44.4252,44.4506,44.4125,44.4316,6500.0
2014-09-11 14:15:00,69.97,70.0,69.95,69.97,5800.0,44.4316,44.4506,44.4189,44.4316,5800.0
2014-09-11 14:20:00,69.98,69.98,69.94,69.95,2900.0,44.4379,44.4379,44.4125,44.4189,2900.0
2014-09-11 14:25:00,69.95,70.01,69.95,70.01,7500.0,44.4189,44.457,44.4189,44.457,7500.0
2014-09-11 14:30:00,70.0,70.02,69.96,69.96,5800.0,44.4506,44.4633,44.4252,44.4252,5800.0
2014-09-11 14:35:00,69.95,69.96,69.91,69.91,14800.0,44.4189,44.4252,44.3935,44.3935,14800.0
2014-09-11 14:40:00,69.91,69.93,69.9,69.9,6700.0,44.3935,44.4062,44.3871,44.3871,6700.0
2014-09-11 14:45:00,69.91,69.92,69.84,69.85,36700.0,44.3935,44.3998,44.349,44.3554,36700.0
2014-09-11 14:50:00,69.84,69.86,69.81,69.81,11500.0,44.349,44.3617,44.33,44.33,11500.0
2014-09-11 14:55:00,69.82,69.9,69.79,69.88,14800.0,44.3363,44.3871,44.3173,44.3744,14800.0
2014-09-11 15:00:00,69.89,69.9,69.86,69.86,23200.0,44.3808,44.3871,44.3617,44.3617,23200.0
2014-09-11 15:05:00,69.86,69.86,69.8,69.8,13600.0,44.3617,44.3617,44.3236,44.3236,13600.0
2014-09-11 15:10:00,69.8,69.81,69.75,69.75,17900.0,44.3236,44.33,44.2919,44.2919,17900.0
2014-09-11 15:15:00,69.74,69.79,69.74,69.77,17500.0,44.2855,44.3173,44.2855,44.3046,17500.0
2014-09-11 15:20:00,69.77,69.82,69.76,69.79,11200.0,44.3046,44.3363,44.2982,44.3173,11200.0
2014-09-11 15:25:00,69.81,69.83,69.77,69.79,13400.0,44.33,44.3427,44.3046,44.3173,13400.0
2014-09-11 15:30:00,69.78,69.78,69.73,69.74,34600.0,44.3109,44.3109,44.2792,44.2855,34600.0
2014-09-11 15:35:00,69.74,69.77,69.74,69.76,18600.0,44.2855,44.3046,44.2855,44.2982,18600.0
2014-09-11 15:40:00,69.76,69.77,69.74,69.75,22100.0,44.2982,44.3046,44.2855,44.2919,22100.0
2014-09-11 15:45:00,69.76,69.85,69.76,69.85,43800.0,44.2982,44.3554,44.2982,44.3554,43800.0
2014-09-11 15:50:00,69.85,69.88,69.84,69.86,35300.0,44.3554,44.3744,44.349,44.3617,35300.0
2014-09-11 15:55:00,69.87,69.95,69.86,69.91,92200.0,44.3681,44.4189,44.3617,44.3935,92200.0
2014-09-12 09:30:00,69.57,69.57,69.37,69.43,29600.0,44.1776,44.1776,44.0506,44.0887,29600.0
2014-09-12 09:35:00,69.42,69.47,69.23,69.3,14700.0,44.0823,44.1141,43.9617,44.0061,14700.0
2014-09-12 09:40:00,69.28,69.4,69.17,69.21,47000.0,43.9934,44.0696,43.9236,43.949,47000.0
2014-09-12 09:45:00,69.22,69.26,69.15,69.18,37200.0,43.9553,43.9807,43.9109,43.9299,37200.0
2014-09-12 09:50:00,69.18,69.31,69.13,69.3,23400.0,43.9299,44.0125,43.8982,44.0061,23400.0
2014-09-12 09:55:00,69.27,69.29,69.19,69.22,8000.0,43.9871,43.9998,43.9363,43.9553,8000.0
2014-09-12 10:00:00,69.22,69.26,69.0,69.01,25000.0,43.9553,43.9807,43.8156,43.822,25000.0
2014-09-12 10:05:00,69.0,69.02,68.87,68.9,31600.0,43.8156,43.8283,43.7331,43.7521,31600.0
2014-09-12 10:10:00,68.9,69.02,68.88,69.01,15300.0,43.7521,43.8283,43.7394,43.822,15300.0
2014-09-12 10:15:00,69.0,69.07,68.97,69.05,10400.0,43.8156,43.8601,43.7966,43.8474,10400.0
2014-09-12 10:20:00,69.06,69.15,69.02,69.1,13800.0,43.8537,43.9109,43.8283,43.8791,13800.0
2014-09-12 10:25:00,69.11,69.17,69.07,69.12,7900.0,43.8855,43.9236,43.8601,43.8918,7900.0
2014-09-12 10:30:00,69.1,69.26,69.08,69.25,15400.0,43.8791,43.9807,43.8664,43.9744,15400.0
2014-09-12 10:35:00,69.26,69.26,69.14,69.14,12200.0,43.9807,43.9807,43.9045,43.9045,12200.0
2014-09-12 10:40:00,69.15,69.26,69.13,69.18,6300.0,43.9109,43.9807,43.8982,43.9299,6300.0
2014-09-12 10:45:00,69.17,69.2,69.1,69.16,5000.0,43.9236,43.9426,43.8791,43.9172,5000.0
2014-09-12 10:50:00,69.17,69.26,69.12,69.25,11100.0,43.9236,43.9807,43.8918,43.9744,11100.0
2014-09-12 10:55:00,69.23,69.26,69.15,69.15,5200.0,43.9617,43.9807,43.9109,43.9109,5200.0
2014-09-12 11:00:00,69.15,69.17,69.11,69.13,5800.0,43.9109,43.9236,43.8855,43.8982,5800.0
2014-09-12 11:05:00,69.15,69.17,69.06,69.08,10000.0,43.9109,43.9236,43.8537,43.8664,10000.0
2014-09-12 11:10:00,69.09,69.1,68.94,68.94,13400.0,43.8728,43.8791,43.7775,43.7775,13400.0
2014-09-12 11:15:00,68.94,69.03,68.93,68.98,13900.0,43.7775,43.8347,43.7712,43.8029,13900.0
2014-09-12 11:20:00,68.94,68.96,68.91,68.93,8200.0,43.7775,43.7902,43.7585,43.7712,8200.0
2014-09-12 11:25:00,68.93,68.99,68.91,68.91,25900.0,43.7712,43.8093,43.7585,43.7585,25900.0
2014-09-12 11:30:00,68.92,68.93,68.85,68.85,18500.0,43.7648,43.7712,43.7204,43.7204,18500.0
2014-09-12 11:35:00,68.84,68.95,68.83,68.94,14500.0,43.714,43.7839,43.7077,43.7775,14500.0
2014-09-12 11:40:00,68.94,68.99,68.93,68.96,10500.0,43.7775,43.8093,43.7712,43.7902,10500.0
2014-09-12 11:45:00,68.97,68.98,68.86,68.87,10300.0,43.7966,43.8029,43.7267,43.7331,10300.0
2014-09-12 11:50:00,68.88,68.97,68.84,68.96,5900.0,43.7394,43.7966,43.714,43.7902,5900.0
2014-09-12 11:55:00,68.96,68.97,68.89,68.94,31300.0,43.7902,43.7966,43.7458,43.7775,31300.0
2014-09-12 12:00:00,68.93,68.94,68.85,68.85,10500.0,43.7712,43.7775,43.7204,43.7204,10500.0
2014-09-12 12:05:00,68.85,68.9,68.84,68.9,8900.0,43.7204,43.7521,43.714,43.7521,8900.0
2014-09-12 12:10:00,68.89,68.95,68.86,68.95,8300.0,43.7458,43.7839,43.7267,43.7839,8300.0
2014-09-12 12:15:00,68.94,69.0,68.92,68.95,9900.0,43.7775,43.8156,43.7648,43.7839,9900.0
2014-09-12 12:20:00,68.94,68.95,68.89,68.92,9300.0,43.7775,43.7839,43.7458,43.7648,9300.0
2014-09-12 12:25:00,68.91,69.04,68.91,69.02,8500.0,43.7585,43.841,43.7585,43.8283,8500.0
2014-09-12 12:30:00,69.04,69.06,68.95,68.95,13300.0,43.841,43.8537,43.7839,43.7839,13300.0
2014-09-12 12:35:00,68.94,68.97,68.82,68.82,13600.0,43.7775,43.7966,43.7013,43.7013,13600.0
2014-09-12 12:40:00,68.82,68.85,68.81,68.84,14100.0,43.7013,43.7204,43.695,43.714,14100.0
2014-09-12 12:45:00,68.83,68.87,68.8,68.84,8800.0,43.7077,43.7331,43.6886,43.714,8800.0
2014-09-12 12:50:00,68.83,68.88,68.77,68.77,13800.0,43.7077,43.7394,43.6696,43.6696,13800.0
2014-09-12 12:55:00,68.78,68.81,68.76,68.8,12200.0,43.6759,43.695,43.6632,43.6886,12200.0
2014-09-12 13:00:00,68.79,68.87,68.77,68.87,15600.0,43.6823,43.7331,43.6696,43.7331,15600.0
2014-09-12 13:05:00,68.86,68.87,68.8,68.81,16500.0,43.7267,43.7331,43.6886,43.695,16500.0
2014-09-12 13:10:00,68.81,68.81,68.74,68.76,4600.0,43.695,43.695,43.6505,43.6632,4600.0
2014-09-12 13:15:00,68.75,68.75,68.68,68.68,9800.0,43.6569,43.6569,43.6124,43.6124,9800.0
2014-09-12 13:20:00,68.68,68.69,68.57,68.59,11100.0,43.6124,43.6188,43.5426,43.5553,11100.0
2014-09-12 13:25:00,68.6,68.61,68.53,68.59,12600.0,43.5616,43.568,43.5172,43.5553,12600.0
2014-09-12 13:30:00,68.58,68.6,68.52,68.54,9600.0,43.5489,43.5616,43.5108,43.5235,9600.0
2014-09-12 13:35:00,68.54,68.55,68.51,68.51,10500.0,43.5235,43.5299,43.5045,43.5045,10500.0
2014-09-12 13:40:00,68.52,68.59,68.49,68.59,18800.0,43.5108,43.5553,43.4918,43.5553,18800.0
2014-09-12 13:45:00,68.57,68.64,68.55,68.59,16600.0,43.5426,43.587,43.5299,43.5553,16600.0
2014-09-12 13:50:00,68.6,68.62,68.56,68.62,12400.0,43.5616,43.5743,43.5362,43.5743,12400.0
2014-09-12 13:55:00,68.61,68.63,68.54,68.57,25900.0,43.568,43.5807,43.5235,43.5426,25900.0
2014-09-12 14:00:00,68.57,68.59,68.53,68.56,7900.0,43.5426,43.5553,43.5172,43.5362,7900.0
2014-09-12 14:05:00,68.57,68.65,68.56,68.65,8200.0,43.5426,43.5934,43.5362,43.5934,8200.0
2014-09-12 14:10:00,68.65,68.65,68.58,68.63,18500.0,43.5934,43.5934,43.5489,43.5807,18500.0
2014-09-12 14:15:00,68.64,68.66,68.57,68.57,8500.0,43.587,43.5997,43.5426,43.5426,8500.0
2014-09-12 14:20:00,68.57,68.58,68.51,68.51,11700.0,43.5426,43.5489,43.5045,43.5045,11700.0
2014-09-12 14:25:00,68.51,68.51,68.38,68.4,21800.0,43.5045,43.5045,43.4219,43.4346,21800.0
2014-09-12 14:30:00,68.39,68.44,68.37,68.41,20200.0,43.4283,43.46,43.4156,43.441,20200.0
2014-09-12 14:35:00,68.41,68.43,68.33,68.36,11500.0,43.441,43.4537,43.3902,43.4092,11500.0
2014-09-12 14:40:00,68.34,68.39,68.28,68.39,17500.0,43.3965,43.4283,43.3584,43.4283,17500.0
2014-09-12 14:45:00,68.37,68.41,68.33,68.41,13400.0,43.4156,43.441,43.3902,43.441,13400.0
2014-09-12 14:50:00,68.42,68.45,68.39,68.42,17200.0,43.4473,43.4664,43.4283,43.4473,17200.0
2014-09-12 14:55:00,68.42,68.45,68.4,68.4,26800.0,43.4473,43.4664,43.4346,43.4346,26800.0
2014-09-12 15:00:00,68.39,68.47,68.38,68.44,74200.0,43.4283,43.4791,43.4219,43.46,74200.0
2014-09-12 15:05:00,68.44,68.56,68.42,68.53,75500.0,43.46,43.5362,43.4473,43.5172,75500.0
2014-09-12 15:10:00,68.52,68.56,68.49,68.53,21900.0,43.5108,43.5362,43.4918,43.5172,21900.0
2014-09-12 15:15:00,68.54,68.62,68.54,68.6,21400.0,43.5235,43.5743,43.5235,43.5616,21400.0
2014-09-12 15:20:00,68.6,68.67,68.6,68.67,13300.0,43.5616,43.6061,43.5616,43.6061,13300.0
2014-09-12 15:25:00,68.67,68.68,68.63,68.66,18000.0,43.6061,43.6124,43.5807,43.5997,18000.0
2014-09-12 15:30:00,68.68,68.74,68.67,68.68,20200.0,43.6124,43.6505,43.6061,43.6124,20200.0
2014-09-12 15:35:00,68.7,68.71,68.66,68.68,17000.0,43.6251,43.6315,43.5997,43.6124,17000.0
2014-09-12 15:40:00,68.69,68.69,68.58,68.62,30000.0,43.6188,43.6188,43.5489,43.5743,30000.0
2014-09-12 15:45:00,68.62,68.65,68.61,68.65,34300.0,43.5743,43.5934,43.568,43.5934,34300.0
2014-09-12 15:50:00,68.65,68.65,68.61,68.61,42900.0,43.5934,43.5934,43.568,43.568,42900.0
2014-09-12 15:55:00,68.61,68.62,68.57,68.57,69800.0,43.568,43.5743,43.5426,43.5426,69800.0
2014-09-15 09:30:00,68.74,68.96,68.6,68.77,22200.0,43.6505,43.7902,43.5616,43.6696,22200.0
2014-09-15 09:35:00,68.73,69.03,68.73,69.03,16800.0,43.6442,43.8347,43.6442,43.8347,16800.0
2014-09-15 09:40:00,69.04,69.04,68.88,68.92,15600.0,43.841,43.841,43.7394,43.7648,15600.0
2014-09-15 09:45:00,68.91,68.91,68.64,68.7,31500.0,43.7585,43.7585,43.587,43.6251,31500.0
2014-09-15 09:50:00,68.69,68.73,68.6,68.6,7000.0,43.6188,43.6442,43.5616,43.5616,7000.0
2014-09-15 09:55:00,68.59,68.75,68.58,68.69,13300.0,43.5553,43.6569,43.5489,43.6188,13300.0
2014-09-15 10:00:00,68.66,68.76,68.62,68.73,10600.0,43.5997,43.6632,43.5743,43.6442,10600.0
2014-09-15 10:05:00,68.75,68.84,68.73,68.78,14400.0,43.6569,43.714,43.6442,43.6759,14400.0
2014-09-15 10:10:00,68.77,68.92,68.76,68.9,15600.0,43.6696,43.7648,43.6632,43.7521,15600.0
2014-09-15 10:15:00,68.9,68.93,68.85,68.88,10700.0,43.7521,43.7712,43.7204,43.7394,10700.0
2014-09-15 10:20:00,68.88,68.92,68.85,68.88,8100.0,43.7394,43.7648,43.7204,43.7394,8100.0
2014-09-15 10:25:00,68.88,68.91,68.81,68.82,9900.0,43.7394,43.7585,43.695,43.7013,9900.0
2014-09-15 10:30:00,68.84,68.85,68.72,68.72,7900.0,43.714,43.7204,43.6378,43.6378,7900.0
2014-09-15 10:35:00,68.69,68.71,68.56,68.6,10900.0,43.6188,43.6315,43.5362,43.5616,10900.0
2014-09-15 10:40:00,68.6,68.66,68.51,68.56,9500.0,43.5616,43.5997,43.5045,43.5362,9500.0
2014-09-15 10:45:00,68.56,68.58,68.54,68.56,3300.0,43.5362,43.5489,43.5235,43.5362,3300.0
2014-09-15 10:50:00,68.57,68.7,68.57,68.64,11700.0,43.5426,43.6251,43.5426,43.587,11700.0
2014-09-15 10:55:00,68.64,68.75,68.62,68.75,7200.0,43.587,43.6569,43.5743,43.6569,7200.0
2014-09-15 11:00:00,68.75,68.77,68.69,68.71,5500.0,43.6569,43.6696,43.6188,43.6315,5500.0
2014-09-15 11:05:00,68.68,68.75,68.68,68.71,7400.0,43.6124,43.6569,43.6124,43.6315,7400.0
2014-09-15 11:10:00,68.72,68.73,68.69,68.72,17700.0,43.6378,43.6442,43.6188,43.6378,17700.0
2014-09-15 11:15:00,68.72,68.75,68.59,68.61,15400.0,43.6378,43.6569,43.5553,43.568,15400.0
2014-09-15 11:20:00,68.62,68.66,68.6,68.6,4500.0,43.5743,43.5997,43.5616,43.5616,4500.0
2014-09-15 11:25:00,68.6,68.64,68.59,68.62,9800.0,43.5616,43.587,43.5553,43.5743,9800.0
2014-09-15 11:30:00,68.61,68.66,68.6,68.64,5700.0,43.568,43.5997,43.5616,43.587,5700.0
2014-09-15 11:35:00,68.64,68.69,68.64,68.66,4800.0,43.587,43.6188,43.587,43.5997,4800.0
2014-09-15 11:40:00,68.69,68.69,68.58,68.58,7600.0,43.6188,43.6188,43.5489,43.5489,7600.0
2014-09-15 11:45:00,68.57,68.58,68.53,68.56,8100.0,43.5426,43.5489,43.5172,43.5362,8100.0
2014-09-15 11:50:00,68.57,68.59,68.5,68.54,24800.0,43.5426,43.5553,43.4981,43.5235,24800.0
2014-09-15 11:55:00,68.54,68.55,68.48,68.5,25400.0,43.5235,43.5299,43.4854,43.4981,25400.0
2014-09-15 12:00:00,68.5,68.51,68.44,68.44,4700.0,43.4981,43.5045,43.46,43.46,4700.0
2014-09-15 12:05:00,68.46,68.47,68.42,68.45,8200.0,43.4727,43.4791,43.4473,43.4664,8200.0
2014-09-15 12:10:00,68.44,68.46,68.42,68.45,4500.0,43.46,43.4727,43.4473,43.4664,4500.0
2014-09-15 12:15:00,68.43,68.44,68.39,68.42,9500.0,43.4537,43.46,43.4283,43.4473,9500.0
2014-09-15 12:20:00,68.41,68.42,68.35,68.4,9000.0,43.441,43.4473,43.4029,43.4346,9000.0
2014-09-15 12:25:00,68.43,68.48,68.42,68.46,7700.0,43.4537,43.4854,43.4473,43.4727,7700.0
2014-09-15 12:30:00,68.46,68.46,68.36,68.4,5800.0,43.4727,43.4727,43.4092,43.4346,5800.0
2014-09-15 12:35:00,68.41,68.41,68.34,68.4,4500.0,43.441,43.441,43.3965,43.4346,4500.0
2014-09-15 12:40:00,68.41,68.42,68.39,68.42,5000.0,43.441,43.4473,43.4283,43.4473,5000.0
2014-09-15 12:45:00,68.43,68.45,68.42,68.45,3200.0,43.4537,43.4664,43.4473,43.4664,3200.0
2014-09-15 12:50:00,68.46,68.48,68.44,68.47,4600.0,43.4727,43.4854,43.46,43.4791,4600.0
2014-09-15 12:55:00,68.47,68.5,68.47,68.48,6300.0,43.4791,43.4981,43.4791,43.4854,6300.0
2014-09-15 13:00:00,68.49,68.5,68.47,68.5,5300.0,43.4918,43.4981,43.4791,43.4981,5300.0
2014-09-15 13:05:00,68.49,68.56,68.49,68.56,6800.0,43.4918,43.5362,43.4918,43.5362,6800.0
2014-09-15 13:10:00,68.57,68.58,68.53,68.53,7700.0,43.5426,43.5489,43.5172,43.5172,7700.0
2014-09-15 13:15:00,68.54,68.55,68.48,68.54,21700.0,43.5235,43.5299,43.4854,43.5235,21700.0
2014-09-15 13:20:00,68.56,68.66,68.54,68.65,14600.0,43.5362,43.5997,43.5235,43.5934,14600.0
2014-09-15 13:25:00,68.66,68.67,68.58,68.6,7600.0,43.5997,43.6061,43.5489,43.5616,7600.0
2014-09-15 13:30:00,68.6,68.67,68.6,68.66,4700.0,43.5616,43.6061,43.5616,43.5997,4700.0
2014-09-15 13:35:00,68.66,68.69,68.65,68.69,4300.0,43.5997,43.6188,43.5934,43.6188,4300.0
2014-09-15 13:40:00,68.7,68.74,68.67,68.71,11100.0,43.6251,43.6505,43.6061,43.6315,11100.0
2014-09-15 13:45:00,68.72,68.74,68.67,68.69,5800.0,43.6378,43.6505,43.6061,43.6188,5800.0
2014-09-15 13:50:00,68.7,68.7,68.66,68.67,6900.0,43.6251,43.6251,43.5997,43.6061,6900.0
2014-09-15 13:55:00,68.67,68.71,68.66,68.67,11400.0,43.6061,43.6315,43.5997,43.6061,11400.0
2014-09-15 14:00:00,68.67,68.72,68.67,68.69,16700.0,43.6061,43.6378,43.6061,43.6188,16700.0
2014-09-15 14:05:00,68.68,68.75,68.68,68.72,13200.0,43.6124,43.6569,43.6124,43.6378,13200.0
2014-09-15 14:10:00,68.72,68.72,68.68,68.68,6800.0,43.6378,43.6378,43.6124,43.6124,6800.0
2014-09-15 14:15:00,68.67,68.67,68.61,68.63,8700.0,43.6061,43.6061,43.568,43.5807,8700.0
2014-09-15 14:20:00,68.63,68.67,68.63,68.67,3600.0,43.5807,43.6061,43.5807,43.6061,3600.0
2014-09-15 14:25:00,68.66,68.74,68.66,68.71,10100.0,43.5997,43.6505,43.5997,43.6315,10100.0
2014-09-15 14:30:00,68.72,68.75,68.71,68.72,8300.0,43.6378,43.6569,43.6315,43.6378,8300.0
2014-09-15 14:35:00,68.73,68.81,68.73,68.8,9600.0,43.6442,43.695,43.6442,43.6886,9600.0
2014-09-15 14:40:00,68.8,68.8,68.71,68.73,8400.0,43.6886,43.6886,43.6315,43.6442,8400.0
2014-09-15 14:45:00,68.71,68.73,68.67,68.69,11100.0,43.6315,43.6442,43.6061,43.6188,11100.0
2014-09-15 14:50:00,68.69,68.7,68.66,68.68,18100.0,43.6188,43.6251,43.5997,43.6124,18100.0
2014-09-15 14:55:00,68.69,68.7,68.65,68.66,13600.0,43.6188,43.6251,43.5934,43.5997,13600.0
2014-09-15 15:00:00,68.66,68.67,68.63,68.64,13400.0,43.5997,43.6061,43.5807,43.587,13400.0
2014-09-15 15:05:00,68.63,68.64,68.62,68.63,8500.0,43.5807,43.587,43.5743,43.5807,8500.0
2014-09-15 15:10:00,68.62,68.63,68.55,68.58,17200.0,43.5743,43.5807,43.5299,43.5489,17200.0
2014-09-15 15:15:00,68.58,68.61,68.57,68.58,17200.0,43.5489,43.568,43.5426,43.5489,17200.0
2014-09-15 15:20:00,68.57,68.59,68.55,68.56,16400.0,43.5426,43.5553,43.5299,43.5362,16400.0
2014-09-15 15:25:00,68.55,68.56,68.51,68.52,11500.0,43.5299,43.5362,43.5045,43.5108,11500.0
2014-09-15 15:30:00,68.52,68.58,68.52,68.56,15300.0,43.5108,43.5489,43.5108,43.5362,15300.0
2014-09-15 15:35:00,68.56,68.58,68.54,68.58,12900.0,43.5362,43.5489,43.5235,43.5489,12900.0
2014-09-15 15:40:00,68.58,68.59,68.55,68.56,12000.0,43.5489,43.5553,43.5299,43.5362,12000.0
2014-09-15 15:45:00,68.58,68.61,68.57,68.6,22400.0,43.5489,43.568,43.5426,43.5616,22400.0
2014-09-15 15:50:00,68.61,68.61,68.6,68.61,15400.0,43.568,43.568,43.5616,43.568,15400.0
2014-09-15 15:55:00,68.61,68.65,68.61,68.64,67100.0,43.568,43.5934,43.568,43.587,67100.0
2014-09-16 09:30:00,68.55,69.2,68.51,69.18,45300.0,43.5299,43.9426,43.5045,43.9299,45300.0
2014-09-16 09:35:00,69.21,69.21,68.94,69.0,17400.0,43.949,43.949,43.7775,43.8156,17400.0
2014-09-16 09:40:00,69.01,69.03,68.85,68.85,24200.0,43.822,43.8347,43.7204,43.7204,24200.0
2014-09-16 09:45:00,68.9,69.05,68.81,68.96,39200.0,43.7521,43.8474,43.695,43.7902,39200.0
2014-09-16 09:50:00,68.97,69.11,68.97,69.1,11400.0,43.7966,43.8855,43.7966,43.8791,11400.0
2014-09-16 09:55:00,69.1,69.21,69.08,69.18,21600.0,43.8791,43.949,43.8664,43.9299,21600.0
2014-09-16 10:00:00,69.2,69.33,69.16,69.16,14300.0,43.9426,44.0252,43.9172,43.9172,14300.0
2014-09-16 10:05:00,69.16,69.21,69.09,69.17,11400.0,43.9172,43.949,43.8728,43.9236,11400.0
2014-09-16 10:10:00,69.17,69.21,69.09,69.12,22600.0,43.9236,43.949,43.8728,43.8918,22600.0
2014-09-16 10:15:00,69.11,69.13,69.07,69.08,18800.0,43.8855,43.8982,43.8601,43.8664,18800.0
2014-09-16 10:20:00,69.1,69.13,69.05,69.08,11400.0,43.8791,43.8982,43.8474,43.8664,11400.0
2014-09-16 10:25:00,69.07,69.15,69.07,69.15,36800.0,43.8601,43.9109,43.8601,43.9109,36800.0
2014-09-16 10:30:00,69.15,69.19,69.08,69.09,11900.0,43.9109,43.9363,43.8664,43.8728,11900.0
2014-09-16 10:35:00,69.09,69.21,69.09,69.16,14200.0,43.8728,43.949,43.8728,43.9172,14200.0
2014-09-16 10:40:00,69.17,69.27,69.16,69.26,6400.0,43.9236,43.9871,43.9172,43.9807,6400.0
2014-09-16 10:45:00,69.27,69.36,69.25,69.33,9700.0,43.9871,44.0442,43.9744,44.0252,9700.0
2014-09-16 10:50:00,69.36,69.4,69.32,69.37,14800.0,44.0442,44.0696,44.0188,44.0506,14800.0
2014-09-16 10:55:00,69.37,69.4,69.33,69.34,7800.0,44.0506,44.0696,44.0252,44.0315,7800.0
2014-09-16 11:00:00,69.34,69.34,69.25,69.33,45000.0,44.0315,44.0315,43.9744,44.0252,45000.0
2014-09-16 11:05:00,69.33,69.43,69.33,69.35,19600.0,44.0252,44.0887,44.0252,44.0379,19600.0
2014-09-16 11:10:00,69.35,69.37,69.3,69.31,17300.0,44.0379,44.0506,44.0061,44.0125,17300.0
2014-09-16 11:15:00,69.31,69.32,69.22,69.27,16700.0,44.0125,44.0188,43.9553,43.9871,16700.0
2014-09-16 11:20:00,69.28,69.32,69.27,69.28,17000.0,43.9934,44.0188,43.9871,43.9934,17000.0
2014-09-16 11:25:00,69.29,69.38,69.26,69.38,19000.0,43.9998,44.0569,43.9807,44.0569,19000.0
2014-09-16 11:30:00,69.36,69.37,69.3,69.34,32800.0,44.0442,44.0506,44.0061,44.0315,32800.0
2014-09-16 11:35:00,69.35,69.46,69.29,69.43,28200.0,44.0379,44.1077,43.9998,44.0887,28200.0
2014-09-16 11:40:00,69.44,69.44,69.38,69.4,10300.0,44.095,44.095,44.0569,44.0696,10300.0
2014-09-16 11:45:00,69.4,69.49,69.39,69.46,15000.0,44.0696,44.1268,44.0633,44.1077,15000.0
2014-09-16 11:50:00,69.46,69.64,69.46,69.6,37700.0,44.1077,44.222,44.1077,44.1966,37700.0
2014-09-16 11:55:00,69.59,69.59,69.52,69.55,14000.0,44.1903,44.1903,44.1458,44.1649,14000.0
2014-09-16 12:00:00,69.54,69.54,69.46,69.48,6500.0,44.1585,44.1585,44.1077,44.1204,6500.0
2014-09-16 12:05:00,69.48,69.49,69.45,69.46,4200.0,44.1204,44.1268,44.1014,44.1077,4200.0
2014-09-16 12:10:00,69.46,69.56,69.46,69.55,5700.0,44.1077,44.1712,44.1077,44.1649,5700.0
2014-09-16 12:15:00,69.56,69.57,69.53,69.56,4700.0,44.1712,44.1776,44.1522,44.1712,4700.0
2014-09-16 12:20:00,69.58,69.61,69.49,69.55,43900.0,44.1839,44.203,44.1268,44.1649,43900.0
2014-09-16 12:25:00,69.57,69.57,69.46,69.48,12500.0,44.1776,44.1776,44.1077,44.1204,12500.0
2014-09-16 12:30:00,69.47,69.5,69.42,69.46,14700.0,44.1141,44.1331,44.0823,44.1077,14700.0
2014-09-16 12:35:00,69.46,69.49,69.42,69.45,20300.0,44.1077,44.1268,44.0823,44.1014,20300.0
2014-09-16 12:40:00,69.44,69.45,69.39,69.42,19800.0,44.095,44.1014,44.0633,44.0823,19800.0
2014-09-16 12:45:00,69.4,69.41,69.36,69.37,9400.0,44.0696,44.076,44.0442,44.0506,9400.0
2014-09-16 12:50:00,69.37,69.38,69.35,69.37,9800.0,44.0506,44.0569,44.0379,44.0506,9800.0
2014-09-16 12:55:00,69.36,69.39,69.36,69.37,20800.0,44.0442,44.0633,44.0442,44.0506,20800.0
2014-09-16 13:00:00,69.37,69.4,69.33,69.36,15500.0,44.0506,44.0696,44.0252,44.0442,15500.0
2014-09-16 13:05:00,69.35,69.41,69.35,69.38,13400.0,44.0379,44.076,44.0379,44.0569,13400.0
2014-09-16 13:10:00,69.39,69.41,69.37,69.38,5600.0,44.0633,44.076,44.0506,44.0569,5600.0
2014-09-16 13:15:00,69.38,69.4,69.28,69.4,59700.0,44.0569,44.0696,43.9934,44.0696,59700.0
2014-09-16 13:20:00,69.4,69.42,69.36,69.38,9300.0,44.0696,44.0823,44.0442,44.0569,9300.0
2014-09-16 13:25:00,69.38,69.41,69.38,69.39,3500.0,44.0569,44.076,44.0569,44.0633,3500.0
2014-09-16 13:30:00,69.39,69.41,69.37,69.39,11600.0,44.0633,44.076,44.0506,44.0633,11600.0
2014-09-16 13:35:00,69.4,69.46,69.4,69.44,10600.0,44.0696,44.1077,44.0696,44.095,10600.0
2014-09-16 13:40:00,69.44,69.44,69.38,69.4,5000.0,44.095,44.095,44.0569,44.0696,5000.0
2014-09-16 13:45:00,69.41,69.45,69.41,69.42,4000.0,44.076,44.1014,44.076,44.0823,4000.0
2014-09-16 13:50:00,69.41,69.44,69.4,69.43,8300.0,44.076,44.095,44.0696,44.0887,8300.0
2014-09-16 13:55:00,69.42,69.44,69.42,69.43,7000.0,44.0823,44.095,44.0823,44.0887,7000.0
2014-09-16 14:00:00,69.43,69.44,69.41,69.41,5800.0,44.0887,44.095,44.076,44.076,5800.0
2014-09-16 14:05:00,69.42,69.42,69.38,69.42,5500.0,44.0823,44.0823,44.0569,44.0823,5500.0
2014-09-16 14:10:00,69.42,69.42,69.37,69.39,7700.0,44.0823,44.0823,44.0506,44.0633,7700.0
2014-09-16 14:15:00,69.4,69.42,69.38,69.39,8200.0,44.0696,44.0823,44.0569,44.0633,8200.0
2014-09-16 14:20:00,69.39,69.4,69.38,69.39,13000.0,44.0633,44.0696,44.0569,44.0633,13000.0
2014-09-16 14:25:00,69.4,69.43,69.39,69.43,12000.0,44.0696,44.0887,44.0633,44.0887,12000.0
2014-09-16 14:30:00,69.44,69.47,69.43,69.45,6500.0,44.095,44.1141,44.0887,44.1014,6500.0
2014-09-16 14:35:00,69.46,69.46,69.42,69.44,11300.0,44.1077,44.1077,44.0823,44.095,11300.0
2014-09-16 14:40:00,69.44,69.44,69.35,69.36,5800.0,44.095,44.095,44.0379,44.0442,5800.0
2014-09-16 14:45:00,69.37,69.39,69.33,69.34,10600.0,44.0506,44.0633,44.0252,44.0315,10600.0
2014-09-16 14:50:00,69.34,69.34,69.31,69.32,7600.0,44.0315,44.0315,44.0125,44.0188,7600.0
2014-09-16 14:55:00,69.32,69.39,69.32,69.34,17200.0,44.0188,44.0633,44.0188,44.0315,17200.0
2014-09-16 15:00:00,69.34,69.35,69.31,69.33,15200.0,44.0315,44.0379,44.0125,44.0252,15200.0
2014-09-16 15:05:00,69.33,69.4,69.33,69.39,19000.0,44.0252,44.0696,44.0252,44.0633,19000.0
2014-09-16 15:10:00,69.39,69.4,69.35,69.36,7200.0,44.0633,44.0696,44.0379,44.0442,7200.0
2014-09-16 15:15:00,69.35,69.4,69.33,69.38,20900.0,44.0379,44.0696,44.0252,44.0569,20900.0
2014-09-16 15:20:00,69.38,69.39,69.35,69.36,10700.0,44.0569,44.0633,44.0379,44.0442,10700.0
2014-09-16 15:25:00,69.35,69.35,69.27,69.3,24700.0,44.0379,44.0379,43.9871,44.0061,24700.0
2014-09-16 15:30:00,69.31,69.33,69.29,69.3,17600.0,44.0125,44.0252,43.9998,44.0061,17600.0
2014-09-16 15:35:00,69.29,69.32,69.27,69.29,25000.0,43.9998,44.0188,43.9871,43.9998,25000.0
2014-09-16 15:40:00,69.28,69.33,69.28,69.32,25600.0,43.9934,44.0252,43.9934,44.0188,25600.0
2014-09-16 15:45:00,69.3,69.37,69.3,69.37,32800.0,44.0061,44.0506,44.0061,44.0506,32800.0
2014-09-16 15:50:00,69.36,69.36,69.31,69.33,28300.0,44.0442,44.0442,44.0125,44.0252,28300.0
2014-09-16 15:55:00,69.34,69.37,69.32,69.35,52700.0,44.0315,44.0506,44.0188,44.0379,52700.0
2014-09-17 09:30:00,69.73,69.73,69.5,69.5,41300.0,44.2792,44.2792,44.1331,44.1331,41300.0
2014-09-17 09:35:00,69.5,69.68,69.47,69.66,20100.0,44.1331,44.2474,44.1141,44.2347,20100.0
2014-09-17 09:40:00,69.66,69.78,69.56,69.57,21900.0,44.2347,44.3109,44.1712,44.1776,21900.0
2014-09-17 09:45:00,69.57,69.57,69.48,69.54,15400.0,44.1776,44.1776,44.1204,44.1585,15400.0
2014-09-17 09:50:00,69.52,69.59,69.47,69.55,20600.0,44.1458,44.1903,44.1141,44.1649,20600.0
2014-09-17 09:55:00,69.56,69.65,69.54,69.63,11100.0,44.1712,44.2284,44.1585,44.2157,11100.0
2014-09-17 10:00:00,69.66,69.66,69.41,69.44,7900.0,44.2347,44.2347,44.076,44.095,7900.0
2014-09-17 10:05:00,69.38,69.4,69.3,69.36,7200.0,44.0569,44.0696,44.0061,44.0442,7200.0
2014-09-17 10:10:00,69.36,69.39,69.3,69.36,9500.0,44.0442,44.0633,44.0061,44.0442,9500.0
2014-09-17 10:15:00,69.36,69.49,69.36,69.47,22200.0,44.0442,44.1268,44.0442,44.1141,22200.0
2014-09-17 10:20:00,69.48,69.49,69.39,69.46,55400.0,44.1204,44.1268,44.0633,44.1077,55400.0
2014-09-17 10:25:00,69.46,69.49,69.37,69.39,9700.0,44.1077,44.1268,44.0506,44.0633,9700.0
2014-09-17 10:30:00,69.39,69.41,69.34,69.38,10100.0,44.0633,44.076,44.0315,44.0569,10100.0
2014-09-17 10:35:00,69.38,69.39,69.31,69.34,17400.0,44.0569,44.0633,44.0125,44.0315,17400.0
2014-09-17 10:40:00,69.34,69.34,69.24,69.25,11300.0,44.0315,44.0315,43.968,43.9744,11300.0
2014-09-17 10:45:00,69.24,69.3,69.24,69.29,11100.0,43.968,44.0061,43.968,43.9998,11100.0
2014-09-17 10:50:00,69.29,69.34,69.28,69.31,13300.0,43.9998,44.0315,43.9934,44.0125,13300.0
2014-09-17 10:55:00,69.31,69.31,69.26,69.3,6000.0,44.0125,44.0125,43.9807,44.0061,6000.0
2014-09-17 11:00:00,69.31,69.35,69.31,69.35,13200.0,44.0125,44.0379,44.0125,44.0379,13200.0
2014-09-17 11:05:00,69.36,69.4,69.3,69.31,14800.0,44.0442,44.0696,44.0061,44.0125,14800.0
2014-09-17 11:10:00,69.3,69.31,69.26,69.29,27400.0,44.0061,44.0125,43.9807,43.9998,27400.0
2014-09-17 11:15:00,69.29,69.33,69.29,69.33,14800.0,43.9998,44.0252,43.9998,44.0252,14800.0
2014-09-17 11:20:00,69.31,69.37,69.31,69.36,12300.0,44.0125,44.0506,44.0125,44.0442,12300.0
2014-09-17 11:25:00,69.36,69.37,69.32,69.34,28100.0,44.0442,44.0506,44.0188,44.0315,28100.0
2014-09-17 11:30:00,69.34,69.34,69.18,69.2,34300.0,44.0315,44.0315,43.9299,43.9426,34300.0
2014-09-17 11:35:00,69.21,69.26,69.18,69.25,13200.0,43.949,43.9807,43.9299,43.9744,13200.0
2014-09-17 11:40:00,69.23,69.28,69.21,69.26,14100.0,43.9617,43.9934,43.949,43.9807,14100.0
2014-09-17 11:45:00,69.25,69.26,69.2,69.23,58800.0,43.9744,43.9807,43.9426,43.9617,58800.0
2014-09-17 11:50:00,69.23,69.27,69.22,69.25,26900.0,43.9617,43.9871,43.9553,43.9744,26900.0
2014-09-17 11:55:00,69.25,69.3,69.22,69.29,27600.0,43.9744,44.0061,43.9553,43.9998,27600.0
2014-09-17 12:00:00,69.28,69.31,69.26,69.26,6500.0,43.9934,44.0125,43.9807,43.9807,6500.0
2014-09-17 12:05:00,69.26,69.28,69.24,69.24,18400.0,43.9807,43.9934,43.968,43.968,18400.0
2014-09-17 12:10:00,69.24,69.26,69.24,69.26,3800.0,43.968,43.9807,43.968,43.9807,3800.0
2014-09-17 12:15:00,69.25,69.29,69.23,69.27,6900.0,43.9744,43.9998,43.9617,43.9871,6900.0
2014-09-17 12:20:00,69.27,69.27,69.22,69.22,5800.0,43.9871,43.9871,43.9553,43.9553,5800.0
2014-09-17 12:25:00,69.23,69.25,69.21,69.25,15900.0,43.9617,43.9744,43.949,43.9744,15900.0
2014-09-17 12:30:00,69.25,69.31,69.24,69.3,5800.0,43.9744,44.0125,43.968,44.0061,5800.0
2014-09-17 12:35:00,69.29,69.29,69.26,69.28,8500.0,43.9998,43.9998,43.9807,43.9934,8500.0
2014-09-17 12:40:00,69.28,69.28,69.22,69.23,15800.0,43.9934,43.9934,43.9553,43.9617,15800.0
2014-09-17 12:45:00,69.22,69.26,69.22,69.22,12300.0,43.9553,43.9807,43.9553,43.9553,12300.0
2014-09-17 12:50:00,69.21,69.23,69.2,69.23,7200.0,43.949,43.9617,43.9426,43.9617,7200.0
2014-09-17 12:55:00,69.23,69.28,69.21,69.26,8500.0,43.9617,43.9934,43.949,43.9807,8500.0
2014-09-17 13:00:00,69.26,69.29,69.25,69.25,9600.0,43.9807,43.9998,43.9744,43.9744,9600.0
2014-09-17 13:05:00,69.25,69.25,69.2,69.23,6600.0,43.9744,43.9744,43.9426,43.9617,6600.0
2014-09-17 13:10:00,69.22,69.23,69.2,69.2,4300.0,43.9553,43.9617,43.9426,43.9426,4300.0
2014-09-17 13:15:00,69.19,69.19,69.16,69.18,8600.0,43.9363,43.9363,43.9172,43.9299,8600.0
2014-09-17 13:20:00,69.18,69.19,69.16,69.19,4400.0,43.9299,43.9363,43.9172,43.9363,4400.0
2014-09-17 13:25:00,69.18,69.18,69.11,69.12,7100.0,43.9299,43.9299,43.8855,43.8918,7100.0
2014-09-17 13:30:00,69.11,69.14,69.06,69.08,16600.0,43.8855,43.9045,43.8537,43.8664,16600.0
2014-09-17 13:35:00,69.06,69.09,69.05,69.06,15300.0,43.8537,43.8728,43.8474,43.8537,15300.0
2014-09-17 13:40:00,69.06,69.18,69.06,69.14,14100.0,43.8537,43.9299,43.8537,43.9045,14100.0
2014-09-17 13:45:00,69.14,69.18,69.13,69.15,11100.0,43.9045,43.9299,43.8982,43.9109,11100.0
2014-09-17 13:50:00,69.14,69.21,69.14,69.19,12700.0,43.9045,43.949,43.9045,43.9363,12700.0
2014-09-17 13:55:00,69.19,69.32,69.18,69.29,44100.0,43.9363,44.0188,43.9299,43.9998,44100.0
2014-09-17 14:00:00,69.28,69.49,68.89,68.92,59100.0,43.9934,44.1268,43.7458,43.7648,59100.0
2014-09-17 14:05:00,68.9,69.09,68.9,68.96,17500.0,43.7521,43.8728,43.7521,43.7902,17500.0
2014-09-17 14:10:00,69.03,69.12,68.93,68.99,36300.0,43.8347,43.8918,43.7712,43.8093,36300.0
2014-09-17 14:15:00,68.99,69.0,68.67,68.78,30800.0,43.8093,43.8156,43.6061,43.6759,30800.0
2014-09-17 14:20:00,68.79,68.99,68.7,68.99,21900.0,43.6823,43.8093,43.6251,43.8093,21900.0
2014-09-17 14:25:00,68.99,69.17,68.95,69.15,11000.0,43.8093,43.9236,43.7839,43.9109,11000.0
2014-09-17 14:30:00,69.15,69.24,69.08,69.2,21300.0,43.9109,43.968,43.8664,43.9426,21300.0
2014-09-17 14:35:00,69.17,69.18,69.12,69.16,10500.0,43.9236,43.9299,43.8918,43.9172,10500.0
2014-09-17 14:40:00,69.17,69.27,69.15,69.21,22400.0,43.9236,43.9871,43.9109,43.949,22400.0
2014-09-17 14:45:00,69.2,69.21,69.08,69.15,24200.0,43.9426,43.949,43.8664,43.9109,24200.0
2014-09-17 14:50:00,69.16,69.22,69.1,69.21,18700.0,43.9172,43.9553,43.8791,43.949,18700.0
2014-09-17 14:55:00,69.21,69.26,69.19,69.23,13400.0,43.949,43.9807,43.9363,43.9617,13400.0
2014-09-17 15:00:00,69.21,69.31,69.18,69.27,28600.0,43.949,44.0125,43.9299,43.9871,28600.0
2014-09-17 15:05:00,69.28,69.39,69.28,69.36,16300.0,43.9934,44.0633,43.9934,44.0442,16300.0
2014-09-17 15:10:00,69.36,69.44,69.34,69.42,20300.0,44.0442,44.095,44.0315,44.0823,20300.0
2014-09-17 15:15:00,69.43,69.52,69.41,69.41,18800.0,44.0887,44.1458,44.076,44.076,18800.0
2014-09-17 15:20:00,69.4,69.41,69.27,69.28,12700.0,44.0696,44.076,43.9871,43.9934,12700.0
2014-09-17 15:25:00,69.28,69.31,69.19,69.22,39400.0,43.9934,44.0125,43.9363,43.9553,39400.0
2014-09-17 15:30:00,69.21,69.24,69.01,69.01,41100.0,43.949,43.968,43.822,43.822,41100.0
2014-09-17 15:35:00,69.04,69.1,68.99,69.0,25200.0,43.841,43.8791,43.8093,43.8156,25200.0
2014-09-17 15:40:00,69.0,69.04,68.96,68.98,23800.0,43.8156,43.841,43.7902,43.8029,23800.0
2014-09-17 15:45:00,68.97,68.98,68.86,68.94,32700.0,43.7966,43.8029,43.7267,43.7775,32700.0
2014-09-17 15:50:00,68.95,69.04,68.95,68.98,36500.0,43.7839,43.841,43.7839,43.8029,36500.0
2014-09-17 15:55:00,68.98,69.07,68.97,69.06,78000.0,43.8029,43.8601,43.7966,43.8537,78000.0
2014-09-18 09:30:00,69.06,69.31,69.0,69.25,26700.0,43.8537,44.0125,43.8156,43.9744,26700.0
2014-09-18 09:35:00,69.26,69.26,68.79,68.82,17000.0,43.9807,43.9807,43.6823,43.7013,17000.0
2014-09-18 09:40:00,68.86,69.02,68.86,68.89,9400.0,43.7267,43.8283,43.7267,43.7458,9400.0
2014-09-18 09:45:00,68.89,68.91,68.67,68.75,20600.0,43.7458,43.7585,43.6061,43.6569,20600.0
2014-09-18 09:50:00,68.79,68.79,68.74,68.79,7200.0,43.6823,43.6823,43.6505,43.6823,7200.0
2014-09-18 09:55:00,68.8,68.84,68.74,68.76,17600.0,43.6886,43.714,43.6505,43.6632,17600.0
2014-09-18 10:00:00,68.75,68.9,68.71,68.78,37900.0,43.6569,43.7521,43.6315,43.6759,37900.0
2014-09-18 10:05:00,68.79,68.81,68.71,68.73,8500.0,43.6823,43.695,43.6315,43.6442,8500.0
2014-09-18 10:10:00,68.77,68.8,68.69,68.74,16300.0,43.6696,43.6886,43.6188,43.6505,16300.0
2014-09-18 10:15:00,68.74,68.79,68.73,68.78,5500.0,43.6505,43.6823,43.6442,43.6759,5500.0
2014-09-18 10:20:00,68.76,68.77,68.71,68.71,9300.0,43.6632,43.6696,43.6315,43.6315,9300.0
2014-09-18 10:25:00,68.75,68.76,68.54,68.6,21200.0,43.6569,43.6632,43.5235,43.5616,21200.0
2014-09-18 10:30:00,68.6,68.74,68.6,68.74,10700.0,43.5616,43.6505,43.5616,43.6505,10700.0
2014-09-18 10:35:00,68.75,68.79,68.71,68.78,6700.0,43.6569,43.6823,43.6315,43.6759,6700.0
2014-09-18 10:40:00,68.78,68.86,68.77,68.82,9700.0,43.6759,43.7267,43.6696,43.7013,9700.0
2014-09-18 10:45:00,68.82,68.88,68.78,68.8,19400.0,43.7013,43.7394,43.6759,43.6886,19400.0
2014-09-18 10:50:00,68.81,68.84,68.76,68.76,6600.0,43.695,43.714,43.6632,43.6632,6600.0
2014-09-18 10:55:00,68.76,68.77,68.7,68.76,6500.0,43.6632,43.6696,43.6251,43.6632,6500.0
2014-09-18 11:00:00,68.75,68.78,68.71,68.71,7600.0,43.6569,43.6759,43.6315,43.6315,7600.0
2014-09-18 11:05:00,68.71,68.72,68.64,68.68,5600.0,43.6315,43.6378,43.587,43.6124,5600.0
2014-09-18 11:10:00,68.67,68.69,68.64,68.69,4400.0,43.6061,43.6188,43.587,43.6188,4400.0
2014-09-18 11:15:00,68.71,68.73,68.67,68.67,20000.0,43.6315,43.6442,43.6061,43.6061,20000.0
2014-09-18 11:20:00,68.68,68.73,68.66,68.7,6700.0,43.6124,43.6442,43.5997,43.6251,6700.0
2014-09-18 11:25:00,68.72,68.76,68.7,68.72,9400.0,43.6378,43.6632,43.6251,43.6378,9400.0
2014-09-18 11:30:00,68.72,68.72,68.66,68.71,10100.0,43.6378,43.6378,43.5997,43.6315,10100.0
2014-09-18 11:35:00,68.72,68.74,68.68,68.68,6400.0,43.6378,43.6505,43.6124,43.6124,6400.0
2014-09-18 11:40:00,68.68,68.69,68.61,68.62,12400.0,43.6124,43.6188,43.568,43.5743,12400.0
2014-09-18 11:45:00,68.62,68.63,68.56,68.57,14000.0,43.5743,43.5807,43.5362,43.5426,14000.0
2014-09-18 11:50:00,68.57,68.57,68.45,68.45,19300.0,43.5426,43.5426,43.4664,43.4664,19300.0
2014-09-18 11:55:00,68.46,68.51,68.45,68.49,5300.0,43.4727,43.5045,43.4664,43.4918,5300.0
2014-09-18 12:00:00,68.49,68.49,68.46,68.47,6900.0,43.4918,43.4918,43.4727,43.4791,6900.0
2014-09-18 12:05:00,68.47,68.48,68.36,68.39,11200.0,43.4791,43.4854,43.4092,43.4283,11200.0
2014-09-18 12:10:00,68.38,68.43,68.35,68.36,12400.0,43.4219,43.4537,43.4029,43.4092,12400.0
2014-09-18 12:15:00,68.35,68.38,68.34,68.38,5600.0,43.4029,43.4219,43.3965,43.4219,5600.0
2014-09-18 12:20:00,68.38,68.39,68.34,68.35,5500.0,43.4219,43.4283,43.3965,43.4029,5500.0
2014-09-18 12:25:00,68.35,68.38,68.34,68.35,8900.0,43.4029,43.4219,43.3965,43.4029,8900.0
2014-09-18 12:30:00,68.35,68.36,68.27,68.35,15100.0,43.4029,43.4092,43.3521,43.4029,15100.0
2014-09-18 12:35:00,68.34,68.36,68.32,68.33,6800.0,43.3965,43.4092,43.3838,43.3902,6800.0
2014-09-18 12:40:00,68.33,68.33,68.28,68.3,8700.0,43.3902,43.3902,43.3584,43.3711,8700.0
2014-09-18 12:45:00,68.31,68.32,68.28,68.29,7600.0,43.3775,43.3838,43.3584,43.3648,7600.0
2014-09-18 12:50:00,68.29,68.31,68.19,68.24,16200.0,43.3648,43.3775,43.3013,43.333,16200.0
2014-09-18 12:55:00,68.24,68.37,68.24,68.36,14700.0,43.333,43.4156,43.333,43.4092,14700.0
2014-09-18 13:00:00,68.34,68.39,68.33,68.35,16300.0,43.3965,43.4283,43.3902,43.4029,16300.0
2014-09-18 13:05:00,68.35,68.39,68.33,68.33,5500.0,43.4029,43.4283,43.3902,43.3902,5500.0
2014-09-18 13:10:00,68.34,68.38,68.31,68.32,7900.0,43.3965,43.4219,43.3775,43.3838,7900.0
2014-09-18 13:15:00,68.32,68.32,68.26,68.29,7400.0,43.3838,43.3838,43.3457,43.3648,7400.0
2014-09-18 13:20:00,68.28,68.29,68.23,68.25,8500.0,43.3584,43.3648,43.3267,43.3394,8500.0
2014-09-18 13:25:00,68.24,68.31,68.24,68.29,6400.0,43.333,43.3775,43.333,43.3648,6400.0
2014-09-18 13:30:00,68.31,68.32,68.22,68.24,7800.0,43.3775,43.3838,43.3203,43.333,7800.0
2014-09-18 13:35:00,68.25,68.26,68.21,68.24,13200.0,43.3394,43.3457,43.314,43.333,13200.0
2014-09-18 13:40:00,68.24,68.28,68.22,68.27,6100.0,43.333,43.3584,43.3203,43.3521,6100.0
2014-09-18 13:45:00,68.28,68.29,68.26,68.27,4500.0,43.3584,43.3648,43.3457,43.3521,4500.0
2014-09-18 13:50:00,68.28,68.3,68.25,68.28,3700.0,43.3584,43.3711,43.3394,43.3584,3700.0
2014-09-18 13:55:00,68.28,68.31,68.27,68.3,5200.0,43.3584,43.3775,43.3521,43.3711,5200.0
2014-09-18 14:00:00,68.31,68.36,68.31,68.34,4700.0,43.3775,43.4092,43.3775,43.3965,4700.0
2014-09-18 14:05:00,68.34,68.38,68.33,68.38,4300.0,43.3965,43.4219,43.3902,43.4219,4300.0
2014-09-18 14:10:00,68.4,68.4,68.36,68.36,1900.0,43.4346,43.4346,43.4092,43.4092,1900.0
2014-09-18 14:15:00,68.36,68.38,68.32,68.32,6300.0,43.4092,43.4219,43.3838,43.3838,6300.0
2014-09-18 14:20:00,68.31,68.34,68.31,68.34,8000.0,43.3775,43.3965,43.3775,43.3965,8000.0
2014-09-18 14:25:00,68.34,68.38,68.33,68.38,4600.0,43.3965,43.4219,43.3902,43.4219,4600.0
2014-09-18 14:30:00,68.36,68.38,68.34,68.38,6600.0,43.4092,43.4219,43.3965,43.4219,6600.0
2014-09-18 14:35:00,68.37,68.37,68.34,68.35,6500.0,43.4156,43.4156,43.3965,43.4029,6500.0
2014-09-18 14:40:00,68.34,68.34,68.32,68.34,7100.0,43.3965,43.3965,43.3838,43.3965,7100.0
2014-09-18 14:45:00,68.34,68.35,68.32,68.33,5100.0,43.3965,43.4029,43.3838,43.3902,5100.0
2014-09-18 14:50:00,68.32,68.36,68.32,68.34,9500.0,43.3838,43.4092,43.3838,43.3965,9500.0
2014-09-18 14:55:00,68.33,68.37,68.33,68.34,7200.0,43.3902,43.4156,43.3902,43.3965,7200.0
2014-09-18 15:00:00,68.33,68.38,68.31,68.36,15800.0,43.3902,43.4219,43.3775,43.4092,15800.0
2014-09-18 15:05:00,68.36,68.38,68.34,68.38,12400.0,43.4092,43.4219,43.3965,43.4219,12400.0
2014-09-18 15:10:00,68.37,68.42,68.36,68.42,13600.0,43.4156,43.4473,43.4092,43.4473,13600.0
2014-09-18 15:15:00,68.42,68.55,68.42,68.55,40900.0,43.4473,43.5299,43.4473,43.5299,40900.0
2014-09-18 15:20:00,68.54,68.55,68.46,68.47,23100.0,43.5235,43.5299,43.4727,43.4791,23100.0
2014-09-18 15:25:00,68.48,68.53,68.48,68.52,19600.0,43.4854,43.5172,43.4854,43.5108,19600.0
2014-09-18 15:30:00,68.53,68.55,68.51,68.55,38900.0,43.5172,43.5299,43.5045,43.5299,38900.0
2014-09-18 15:35:00,68.55,68.58,68.54,68.56,39600.0,43.5299,43.5489,43.5235,43.5362,39600.0
2014-09-18 15:40:00,68.56,68.56,68.48,68.5,42700.0,43.5362,43.5362,43.4854,43.4981,42700.0
2014-09-18 15:45:00,68.49,68.52,68.47,68.51,44000.0,43.4918,43.5108,43.4791,43.5045,44000.0
2014-09-18 15:50:00,68.52,68.52,68.46,68.48,87600.0,43.5108,43.5108,43.4727,43.4854,87600.0
2014-09-18 15:55:00,68.48,68.52,68.41,68.52,273200.0,43.4854,43.5108,43.441,43.5108,273200.0
2014-09-19 09:30:00,68.38,68.95,68.38,68.64,561800.0,43.4219,43.7839,43.4219,43.587,561800.0
2014-09-19 09:35:00,68.57,68.75,68.54,68.66,14700.0,43.5426,43.6569,43.5235,43.5997,14700.0
2014-09-19 09:40:00,68.65,68.7,68.56,68.61,14000.0,43.5934,43.6251,43.5362,43.568,14000.0
2014-09-19 09:45:00,68.63,68.71,68.61,68.61,34000.0,43.5807,43.6315,43.568,43.568,34000.0
2014-09-19 09:50:00,68.6,68.7,68.58,68.65,40800.0,43.5616,43.6251,43.5489,43.5934,40800.0
2014-09-19 09:55:00,68.65,68.7,68.59,68.7,16100.0,43.5934,43.6251,43.5553,43.6251,16100.0
2014-09-19 10:00:00,68.71,68.76,68.68,68.73,27800.0,43.6315,43.6632,43.6124,43.6442,27800.0
2014-09-19 10:05:00,68.73,68.76,68.65,68.68,20200.0,43.6442,43.6632,43.5934,43.6124,20200.0
2014-09-19 10:10:00,68.68,68.75,68.65,68.66,21900.0,43.6124,43.6569,43.5934,43.5997,21900.0
2014-09-19 10:15:00,68.65,68.74,68.65,68.68,15200.0,43.5934,43.6505,43.5934,43.6124,15200.0
2014-09-19 10:20:00,68.68,68.73,68.67,68.73,12200.0,43.6124,43.6442,43.6061,43.6442,12200.0
2014-09-19 10:25:00,68.73,68.74,68.65,68.65,15100.0,43.6442,43.6505,43.5934,43.5934,15100.0
2014-09-19 10:30:00,68.66,68.73,68.61,68.72,26400.0,43.5997,43.6442,43.568,43.6378,26400.0
2014-09-19 10:35:00,68.73,68.74,68.69,68.73,92500.0,43.6442,43.6505,43.6188,43.6442,92500.0
2014-09-19 10:40:00,68.73,68.76,68.58,68.58,30600.0,43.6442,43.6632,43.5489,43.5489,30600.0
2014-09-19 10:45:00,68.59,68.64,68.56,68.57,15900.0,43.5553,43.587,43.5362,43.5426,15900.0
2014-09-19 10:50:00,68.59,68.59,68.51,68.57,12700.0,43.5553,43.5553,43.5045,43.5426,12700.0
2014-09-19 10:55:00,68.58,68.59,68.52,68.58,18500.0,43.5489,43.5553,43.5108,43.5489,18500.0
2014-09-19 11:00:00,68.58,68.66,68.56,68.59,42200.0,43.5489,43.5997,43.5362,43.5553,42200.0
2014-09-19 11:05:00,68.59,68.6,68.52,68.59,20600.0,43.5553,43.5616,43.5108,43.5553,20600.0
2014-09-19 11:10:00,68.58,68.73,68.57,68.64,21600.0,43.5489,43.6442,43.5426,43.587,21600.0
2014-09-19 11:15:00,68.64,68.73,68.64,68.7,16100.0,43.587,43.6442,43.587,43.6251,16100.0
2014-09-19 11:20:00,68.7,68.73,68.68,68.71,12700.0,43.6251,43.6442,43.6124,43.6315,12700.0
2014-09-19 11:25:00,68.71,68.71,68.61,68.64,19700.0,43.6315,43.6315,43.568,43.587,19700.0
2014-09-19 11:30:00,68.63,68.72,68.61,68.72,22200.0,43.5807,43.6378,43.568,43.6378,22200.0
2014-09-19 11:35:00,68.72,68.73,68.69,68.73,18500.0,43.6378,43.6442,43.6188,43.6442,18500.0
2014-09-19 11:40:00,68.73,68.73,68.7,68.71,39900.0,43.6442,43.6442,43.6251,43.6315,39900.0
2014-09-19 11:45:00,68.72,68.72,68.67,68.68,27100.0,43.6378,43.6378,43.6061,43.6124,27100.0
2014-09-19 11:50:00,68.69,68.79,68.69,68.79,17400.0,43.6188,43.6823,43.6188,43.6823,17400.0
2014-09-19 11:55:00,68.79,68.83,68.77,68.83,68400.0,43.6823,43.7077,43.6696,43.7077,68400.0
2014-09-19 12:00:00,68.83,68.91,68.83,68.91,9200.0,43.7077,43.7585,43.7077,43.7585,9200.0
2014-09-19 12:05:00,68.91,68.91,68.81,68.82,13000.0,43.7585,43.7585,43.695,43.7013,13000.0
2014-09-19 12:10:00,68.83,68.84,68.8,68.8,30800.0,43.7077,43.714,43.6886,43.6886,30800.0
2014-09-19 12:15:00,68.79,68.91,68.77,68.85,26200.0,43.6823,43.7585,43.6696,43.7204,26200.0
2014-09-19 12:20:00,68.86,68.94,68.85,68.92,7300.0,43.7267,43.7775,43.7204,43.7648,7300.0
2014-09-19 12:25:00,68.92,68.99,68.92,68.99,14200.0,43.7648,43.8093,43.7648,43.8093,14200.0
2014-09-19 12:30:00,68.99,69.05,68.95,69.05,10300.0,43.8093,43.8474,43.7839,43.8474,10300.0
2014-09-19 12:35:00,69.06,69.07,69.02,69.02,24800.0,43.8537,43.8601,43.8283,43.8283,24800.0
2014-09-19 12:40:00,69.01,69.02,68.89,68.89,19200.0,43.822,43.8283,43.7458,43.7458,19200.0
2014-09-19 12:45:00,68.89,68.89,68.86,68.86,17100.0,43.7458,43.7458,43.7267,43.7267,17100.0
2014-09-19 12:50:00,68.86,68.86,68.83,68.83,11400.0,43.7267,43.7267,43.7077,43.7077,11400.0
2014-09-19 12:55:00,68.83,68.89,68.83,68.89,12500.0,43.7077,43.7458,43.7077,43.7458,12500.0
2014-09-19 13:00:00,68.89,68.89,68.81,68.82,6500.0,43.7458,43.7458,43.695,43.7013,6500.0
2014-09-19 13:05:00,68.82,68.89,68.81,68.88,8800.0,43.7013,43.7458,43.695,43.7394,8800.0
2014-09-19 13:10:00,68.87,68.87,68.81,68.86,8500.0,43.7331,43.7331,43.695,43.7267,8500.0
2014-09-19 13:15:00,68.86,68.86,68.82,68.83,6500.0,43.7267,43.7267,43.7013,43.7077,6500.0
2014-09-19 13:20:00,68.83,68.91,68.82,68.89,13600.0,43.7077,43.7585,43.7013,43.7458,13600.0
2014-09-19 13:25:00,68.89,68.89,68.82,68.84,12500.0,43.7458,43.7458,43.7013,43.714,12500.0
2014-09-19 13:30:00,68.83,68.84,68.77,68.79,8000.0,43.7077,43.714,43.6696,43.6823,8000.0
2014-09-19 13:35:00,68.78,68.79,68.75,68.75,11200.0,43.6759,43.6823,43.6569,43.6569,11200.0
2014-09-19 13:40:00,68.76,68.77,68.72,68.75,13900.0,43.6632,43.6696,43.6378,43.6569,13900.0
2014-09-19 13:45:00,68.77,68.81,68.75,68.81,3700.0,43.6696,43.695,43.6569,43.695,3700.0
2014-09-19 13:50:00,68.81,68.86,68.81,68.86,24300.0,43.695,43.7267,43.695,43.7267,24300.0
2014-09-19 13:55:00,68.86,68.87,68.76,68.8,11400.0,43.7267,43.7331,43.6632,43.6886,11400.0
2014-09-19 14:00:00,68.8,68.85,68.79,68.8,8100.0,43.6886,43.7204,43.6823,43.6886,8100.0
2014-09-19 14:05:00,68.79,68.8,68.72,68.73,10900.0,43.6823,43.6886,43.6378,43.6442,10900.0
2014-09-19 14:10:00,68.74,68.76,68.73,68.73,11600.0,43.6505,43.6632,43.6442,43.6442,11600.0
2014-09-19 14:15:00,68.72,68.75,68.71,68.74,10500.0,43.6378,43.6569,43.6315,43.6505,10500.0
2014-09-19 14:20:00,68.74,68.82,68.74,68.8,25600.0,43.6505,43.7013,43.6505,43.6886,25600.0
2014-09-19 14:25:00,68.8,68.81,68.79,68.79,13100.0,43.6886,43.695,43.6823,43.6823,13100.0
2014-09-19 14:30:00,68.79,68.79,68.73,68.74,18600.0,43.6823,43.6823,43.6442,43.6505,18600.0
2014-09-19 14:35:00,68.74,68.77,68.73,68.77,14600.0,43.6505,43.6696,43.6442,43.6696,14600.0
2014-09-19 14:40:00,68.77,68.77,68.73,68.74,15500.0,43.6696,43.6696,43.6442,43.6505,15500.0
2014-09-19 14:45:00,68.74,68.85,68.72,68.84,21700.0,43.6505,43.7204,43.6378,43.714,21700.0
2014-09-19 14:50:00,68.83,68.83,68.78,68.79,9400.0,43.7077,43.7077,43.6759,43.6823,9400.0
2014-09-19 14:55:00,68.79,68.89,68.78,68.88,18000.0,43.6823,43.7458,43.6759,43.7394,18000.0
2014-09-19 15:00:00,68.88,68.91,68.83,68.87,37400.0,43.7394,43.7585,43.7077,43.7331,37400.0
2014-09-19 15:05:00,68.86,68.87,68.83,68.87,8500.0,43.7267,43.7331,43.7077,43.7331,8500.0
2014-09-19 15:10:00,68.87,68.88,68.83,68.87,17400.0,43.7331,43.7394,43.7077,43.7331,17400.0
2014-09-19 15:15:00,68.87,68.91,68.86,68.88,16900.0,43.7331,43.7585,43.7267,43.7394,16900.0
2014-09-19 15:20:00,68.88,68.9,68.86,68.9,14600.0,43.7394,43.7521,43.7267,43.7521,14600.0
2014-09-19 15:25:00,68.9,68.93,68.84,68.85,42900.0,43.7521,43.7712,43.714,43.7204,42900.0
2014-09-19 15:30:00,68.86,68.93,68.86,68.93,13300.0,43.7267,43.7712,43.7267,43.7712,13300.0
2014-09-19 15:35:00,68.93,68.95,68.91,68.95,20300.0,43.7712,43.7839,43.7585,43.7839,20300.0
2014-09-19 15:40:00,68.95,68.98,68.9,68.91,47800.0,43.7839,43.8029,43.7521,43.7585,47800.0
2014-09-19 15:45:00,68.9,68.93,68.85,68.91,52800.0,43.7521,43.7712,43.7204,43.7585,52800.0
2014-09-19 15:50:00,68.92,68.96,68.89,68.96,38600.0,43.7648,43.7902,43.7458,43.7902,38600.0
2014-09-19 15:55:00,68.95,68.97,68.9,68.91,144200.0,43.7839,43.7966,43.7521,43.7585,144200.0
2014-09-22 09:30:00,68.92,68.99,68.42,68.54,69100.0,43.7648,43.8093,43.4473,43.5235,69100.0
2014-09-22 09:35:00,68.58,68.85,68.47,68.49,23200.0,43.5489,43.7204,43.4791,43.4918,23200.0
2014-09-22 09:40:00,68.47,68.47,68.35,68.39,21200.0,43.4791,43.4791,43.4029,43.4283,21200.0
2014-09-22 09:45:00,68.39,68.39,68.21,68.27,39800.0,43.4283,43.4283,43.314,43.3521,39800.0
2014-09-22 09:50:00,68.27,68.34,68.17,68.2,35600.0,43.3521,43.3965,43.2886,43.3076,35600.0
2014-09-22 09:55:00,68.2,68.21,68.08,68.2,18700.0,43.3076,43.314,43.2314,43.3076,18700.0
2014-09-22 10:00:00,68.2,68.31,68.14,68.24,34600.0,43.3076,43.3775,43.2695,43.333,34600.0
2014-09-22 10:05:00,68.23,68.35,68.22,68.23,14100.0,43.3267,43.4029,43.3203,43.3267,14100.0
2014-09-22 10:10:00,68.21,68.33,68.21,68.25,16200.0,43.314,43.3902,43.314,43.3394,16200.0
2014-09-22 10:15:00,68.25,68.34,68.23,68.34,17200.0,43.3394,43.3965,43.3267,43.3965,17200.0
2014-09-22 10:20:00,68.35,68.41,68.31,68.41,11600.0,43.4029,43.441,43.3775,43.441,11600.0
2014-09-22 10:25:00,68.42,68.47,68.39,68.47,14700.0,43.4473,43.4791,43.4283,43.4791,14700.0
2014-09-22 10:30:00,68.46,68.46,68.35,68.37,11200.0,43.4727,43.4727,43.4029,43.4156,11200.0
2014-09-22 10:35:00,68.37,68.47,68.36,68.43,12300.0,43.4156,43.4791,43.4092,43.4537,12300.0
2014-09-22 10:40:00,68.43,68.43,68.3,68.37,16200.0,43.4537,43.4537,43.3711,43.4156,16200.0
2014-09-22 10:45:00,68.37,68.43,68.35,68.4,20100.0,43.4156,43.4537,43.4029,43.4346,20100.0
2014-09-22 10:50:00,68.4,68.45,68.38,68.41,16500.0,43.4346,43.4664,43.4219,43.441,16500.0
2014-09-22 10:55:00,68.4,68.48,68.4,68.47,13700.0,43.4346,43.4854,43.4346,43.4791,13700.0
2014-09-22 11:00:00,68.45,68.48,68.43,68.47,16300.0,43.4664,43.4854,43.4537,43.4791,16300.0
2014-09-22 11:05:00,68.46,68.51,68.46,68.51,20200.0,43.4727,43.5045,43.4727,43.5045,20200.0
2014-09-22 11:10:00,68.51,68.6,68.48,68.55,19400.0,43.5045,43.5616,43.4854,43.5299,19400.0
2014-09-22 11:15:00,68.56,68.6,68.51,68.55,21600.0,43.5362,43.5616,43.5045,43.5299,21600.0
2014-09-22 11:20:00,68.54,68.57,68.46,68.46,17400.0,43.5235,43.5426,43.4727,43.4727,17400.0
2014-09-22 11:25:00,68.47,68.5,68.46,68.46,14500.0,43.4791,43.4981,43.4727,43.4727,14500.0
2014-09-22 11:30:00,68.47,68.57,68.47,68.57,13600.0,43.4791,43.5426,43.4791,43.5426,13600.0
2014-09-22 11:35:00,68.57,68.61,68.52,68.52,8500.0,43.5426,43.568,43.5108,43.5108,8500.0
2014-09-22 11:40:00,68.51,68.54,68.47,68.49,12900.0,43.5045,43.5235,43.4791,43.4918,12900.0
2014-09-22 11:45:00,68.48,68.48,68.33,68.37,16300.0,43.4854,43.4854,43.3902,43.4156,16300.0
2014-09-22 11:50:00,68.37,68.39,68.3,68.31,15500.0,43.4156,43.4283,43.3711,43.3775,15500.0
2014-09-22 11:55:00,68.31,68.32,68.25,68.27,5900.0,43.3775,43.3838,43.3394,43.3521,5900.0
2014-09-22 12:00:00,68.27,68.33,68.26,68.32,14900.0,43.3521,43.3902,43.3457,43.3838,14900.0
2014-09-22 12:05:00,68.32,68.45,68.3,68.44,13800.0,43.3838,43.4664,43.3711,43.46,13800.0
2014-09-22 12:10:00,68.44,68.46,68.4,68.42,13400.0,43.46,43.4727,43.4346,43.4473,13400.0
2014-09-22 12:15:00,68.43,68.51,68.43,68.49,12500.0,43.4537,43.5045,43.4537,43.4918,12500.0
2014-09-22 12:20:00,68.49,68.5,68.48,68.48,4700.0,43.4918,43.4981,43.4854,43.4854,4700.0
2014-09-22 12:25:00,68.47,68.5,68.45,68.5,7100.0,43.4791,43.4981,43.4664,43.4981,7100.0
2014-09-22 12:30:00,68.49,68.53,68.47,68.51,11700.0,43.4918,43.5172,43.4791,43.5045,11700.0
2014-09-22 12:35:00,68.52,68.56,68.51,68.55,7500.0,43.5108,43.5362,43.5045,43.5299,7500.0
2014-09-22 12:40:00,68.55,68.55,68.5,68.5,9700.0,43.5299,43.5299,43.4981,43.4981,9700.0
2014-09-22 12:45:00,68.49,68.5,68.47,68.49,5900.0,43.4918,43.4981,43.4791,43.4918,5900.0
2014-09-22 12:50:00,68.47,68.5,68.47,68.49,6900.0,43.4791,43.4981,43.4791,43.4918,6900.0
2014-09-22 12:55:00,68.5,68.55,68.5,68.51,18000.0,43.4981,43.5299,43.4981,43.5045,18000.0
2014-09-22 13:00:00,68.5,68.52,68.48,68.51,5500.0,43.4981,43.5108,43.4854,43.5045,5500.0
2014-09-22 13:05:00,68.49,68.53,68.49,68.5,5000.0,43.4918,43.5172,43.4918,43.4981,5000.0
2014-09-22 13:10:00,68.51,68.52,68.46,68.5,12500.0,43.5045,43.5108,43.4727,43.4981,12500.0
2014-09-22 13:15:00,68.49,68.55,68.47,68.54,7900.0,43.4918,43.5299,43.4791,43.5235,7900.0
2014-09-22 13:20:00,68.53,68.57,68.52,68.53,7700.0,43.5172,43.5426,43.5108,43.5172,7700.0
2014-09-22 13:25:00,68.53,68.63,68.53,68.61,9200.0,43.5172,43.5807,43.5172,43.568,9200.0
2014-09-22 13:30:00,68.61,68.7,68.61,68.68,13700.0,43.568,43.6251,43.568,43.6124,13700.0
2014-09-22 13:35:00,68.66,68.69,68.6,68.6,13200.0,43.5997,43.6188,43.5616,43.5616,13200.0
2014-09-22 13:40:00,68.6,68.61,68.57,68.59,5600.0,43.5616,43.568,43.5426,43.5553,5600.0
2014-09-22 13:45:00,68.59,68.61,68.57,68.61,7100.0,43.5553,43.568,43.5426,43.568,7100.0
2014-09-22 13:50:00,68.61,68.65,68.6,68.63,8500.0,43.568,43.5934,43.5616,43.5807,8500.0
2014-09-22 13:55:00,68.63,68.63,68.56,68.56,6200.0,43.5807,43.5807,43.5362,43.5362,6200.0
2014-09-22 14:00:00,68.57,68.58,68.53,68.54,8700.0,43.5426,43.5489,43.5172,43.5235,8700.0
2014-09-22 14:05:00,68.54,68.54,68.49,68.53,11400.0,43.5235,43.5235,43.4918,43.5172,11400.0
2014-09-22 14:10:00,68.53,68.53,68.49,68.49,16000.0,43.5172,43.5172,43.4918,43.4918,16000.0
2014-09-22 14:15:00,68.49,68.51,68.47,68.48,8200.0,43.4918,43.5045,43.4791,43.4854,8200.0
2014-09-22 14:20:00,68.49,68.51,68.47,68.49,7600.0,43.4918,43.5045,43.4791,43.4918,7600.0
2014-09-22 14:25:00,68.49,68.5,68.42,68.45,7400.0,43.4918,43.4981,43.4473,43.4664,7400.0
2014-09-22 14:30:00,68.46,68.48,68.44,68.48,8000.0,43.4727,43.4854,43.46,43.4854,8000.0
2014-09-22 14:35:00,68.47,68.47,68.42,68.47,10900.0,43.4791,43.4791,43.4473,43.4791,10900.0
2014-09-22 14:40:00,68.46,68.5,68.41,68.44,16000.0,43.4727,43.4981,43.441,43.46,16000.0
2014-09-22 14:45:00,68.44,68.5,68.43,68.49,9900.0,43.46,43.4981,43.4537,43.4918,9900.0
2014-09-22 14:50:00,68.5,68.52,68.5,68.5,17800.0,43.4981,43.5108,43.4981,43.4981,17800.0
2014-09-22 14:55:00,68.49,68.53,68.49,68.53,12300.0,43.4918,43.5172,43.4918,43.5172,12300.0
2014-09-22 15:00:00,68.52,68.58,68.5,68.51,20300.0,43.5108,43.5489,43.4981,43.5045,20300.0
2014-09-22 15:05:00,68.52,68.53,68.48,68.5,10800.0,43.5108,43.5172,43.4854,43.4981,10800.0
2014-09-22 15:10:00,68.5,68.52,68.44,68.45,12300.0,43.4981,43.5108,43.46,43.4664,12300.0
2014-09-22 15:15:00,68.43,68.44,68.39,68.42,24300.0,43.4537,43.46,43.4283,43.4473,24300.0
2014-09-22 15:20:00,68.41,68.43,68.38,68.38,16700.0,43.441,43.4537,43.4219,43.4219,16700.0
2014-09-22 15:25:00,68.38,68.39,68.32,68.32,16500.0,43.4219,43.4283,43.3838,43.3838,16500.0
2014-09-22 15:30:00,68.32,68.34,68.29,68.3,27200.0,43.3838,43.3965,43.3648,43.3711,27200.0
2014-09-22 15:35:00,68.29,68.3,68.27,68.28,30600.0,43.3648,43.3711,43.3521,43.3584,30600.0
2014-09-22 15:40:00,68.29,68.38,68.28,68.34,29300.0,43.3648,43.4219,43.3584,43.3965,29300.0
2014-09-22 15:45:00,68.34,68.39,68.33,68.34,30300.0,43.3965,43.4283,43.3902,43.3965,30300.0
2014-09-22 15:50:00,68.34,68.36,68.3,68.32,37400.0,43.3965,43.4092,43.3711,43.3838,37400.0
2014-09-22 15:55:00,68.32,68.33,68.29,68.3,80100.0,43.3838,43.3902,43.3648,43.3711,80100.0
2014-09-23 09:30:00,68.3,68.45,68.01,68.06,50700.0,43.3711,43.4664,43.187,43.2187,50700.0
2014-09-23 09:35:00,68.08,68.2,67.92,68.18,40200.0,43.2314,43.3076,43.1298,43.2949,40200.0
2014-09-23 09:40:00,68.18,68.26,68.16,68.22,8700.0,43.2949,43.3457,43.2822,43.3203,8700.0
2014-09-23 09:45:00,68.27,68.34,68.24,68.31,12100.0,43.3521,43.3965,43.333,43.3775,12100.0
2014-09-23 09:50:00,68.3,68.3,68.06,68.1,30600.0,43.3711,43.3711,43.2187,43.2441,30600.0
2014-09-23 09:55:00,68.09,68.17,68.05,68.09,12600.0,43.2378,43.2886,43.2124,43.2378,12600.0
2014-09-23 10:00:00,68.1,68.18,68.06,68.13,37700.0,43.2441,43.2949,43.2187,43.2632,37700.0
2014-09-23 10:05:00,68.13,68.15,68.03,68.08,51300.0,43.2632,43.2759,43.1997,43.2314,51300.0
2014-09-23 10:10:00,68.08,68.1,67.99,68.1,75700.0,43.2314,43.2441,43.1743,43.2441,75700.0
2014-09-23 10:15:00,68.1,68.23,68.09,68.2,19200.0,43.2441,43.3267,43.2378,43.3076,19200.0
2014-09-23 10:20:00,68.22,68.31,68.2,68.21,25300.0,43.3203,43.3775,43.3076,43.314,25300.0
2014-09-23 10:25:00,68.19,68.26,68.17,68.23,13500.0,43.3013,43.3457,43.2886,43.3267,13500.0
2014-09-23 10:30:00,68.21,68.21,68.13,68.13,12100.0,43.314,43.314,43.2632,43.2632,12100.0
2014-09-23 10:35:00,68.14,68.16,68.09,68.15,25000.0,43.2695,43.2822,43.2378,43.2759,25000.0
2014-09-23 10:40:00,68.15,68.27,68.15,68.23,12800.0,43.2759,43.3521,43.2759,43.3267,12800.0
2014-09-23 10:45:00,68.23,68.3,68.16,68.26,88800.0,43.3267,43.3711,43.2822,43.3457,88800.0
2014-09-23 10:50:00,68.25,68.31,68.24,68.29,22700.0,43.3394,43.3775,43.333,43.3648,22700.0
2014-09-23 10:55:00,68.3,68.31,68.26,68.3,46200.0,43.3711,43.3775,43.3457,43.3711,46200.0
2014-09-23 11:00:00,68.3,68.33,68.27,68.29,14300.0,43.3711,43.3902,43.3521,43.3648,14300.0
2014-09-23 11:05:00,68.28,68.28,68.2,68.21,27700.0,43.3584,43.3584,43.3076,43.314,27700.0
2014-09-23 11:10:00,68.21,68.31,68.19,68.23,82500.0,43.314,43.3775,43.3013,43.3267,82500.0
2014-09-23 11:15:00,68.23,68.33,68.22,68.28,14000.0,43.3267,43.3902,43.3203,43.3584,14000.0
2014-09-23 11:20:00,68.27,68.31,68.26,68.3,16700.0,43.3521,43.3775,43.3457,43.3711,16700.0
2014-09-23 11:25:00,68.3,68.32,68.27,68.28,17200.0,43.3711,43.3838,43.3521,43.3584,17200.0
2014-09-23 11:30:00,68.28,68.36,68.28,68.33,11900.0,43.3584,43.4092,43.3584,43.3902,11900.0
2014-09-23 11:35:00,68.33,68.37,68.31,68.33,23800.0,43.3902,43.4156,43.3775,43.3902,23800.0
2014-09-23 11:40:00,68.34,68.36,68.31,68.35,20000.0,43.3965,43.4092,43.3775,43.4029,20000.0
2014-09-23 11:45:00,68.34,68.38,68.32,68.37,8600.0,43.3965,43.4219,43.3838,43.4156,8600.0
2014-09-23 11:50:00,68.37,68.42,68.35,68.42,22300.0,43.4156,43.4473,43.4029,43.4473,22300.0
2014-09-23 11:55:00,68.41,68.41,68.35,68.37,16300.0,43.441,43.441,43.4029,43.4156,16300.0
2014-09-23 12:00:00,68.37,68.43,68.37,68.41,7200.0,43.4156,43.4537,43.4156,43.441,7200.0
2014-09-23 12:05:00,68.41,68.41,68.3,68.3,14300.0,43.441,43.441,43.3711,43.3711,14300.0
2014-09-23 12:10:00,68.31,68.34,68.25,68.27,6300.0,43.3775,43.3965,43.3394,43.3521,6300.0
2014-09-23 12:15:00,68.27,68.27,68.2,68.23,10700.0,43.3521,43.3521,43.3076,43.3267,10700.0
2014-09-23 12:20:00,68.23,68.26,68.2,68.24,53700.0,43.3267,43.3457,43.3076,43.333,53700.0
2014-09-23 12:25:00,68.26,68.27,68.22,68.23,30200.0,43.3457,43.3521,43.3203,43.3267,30200.0
2014-09-23 12:30:00,68.23,68.24,68.22,68.24,12700.0,43.3267,43.333,43.3203,43.333,12700.0
2014-09-23 12:35:00,68.23,68.24,68.2,68.2,12700.0,43.3267,43.333,43.3076,43.3076,12700.0
2014-09-23 12:40:00,68.21,68.25,68.2,68.2,11200.0,43.314,43.3394,43.3076,43.3076,11200.0
2014-09-23 12:45:00,68.2,68.21,68.14,68.15,12100.0,43.3076,43.314,43.2695,43.2759,12100.0
2014-09-23 12:50:00,68.15,68.26,68.14,68.25,19100.0,43.2759,43.3457,43.2695,43.3394,19100.0
2014-09-23 12:55:00,68.26,68.27,68.21,68.27,9500.0,43.3457,43.3521,43.314,43.3521,9500.0
2014-09-23 13:00:00,68.25,68.31,68.22,68.29,13000.0,43.3394,43.3775,43.3203,43.3648,13000.0
2014-09-23 13:05:00,68.28,68.31,68.26,68.26,35500.0,43.3584,43.3775,43.3457,43.3457,35500.0
2014-09-23 13:10:00,68.25,68.25,68.2,68.24,11000.0,43.3394,43.3394,43.3076,43.333,11000.0
2014-09-23 13:15:00,68.25,68.27,68.2,68.25,13200.0,43.3394,43.3521,43.3076,43.3394,13200.0
2014-09-23 13:20:00,68.27,68.32,68.25,68.31,15500.0,43.3521,43.3838,43.3394,43.3775,15500.0
2014-09-23 13:25:00,68.32,68.33,68.28,68.31,15900.0,43.3838,43.3902,43.3584,43.3775,15900.0
2014-09-23 13:30:00,68.31,68.39,68.3,68.37,25800.0,43.3775,43.4283,43.3711,43.4156,25800.0
2014-09-23 13:35:00,68.37,68.42,68.34,68.37,20100.0,43.4156,43.4473,43.3965,43.4156,20100.0
2014-09-23 13:40:00,68.39,68.41,68.35,68.39,10800.0,43.4283,43.441,43.4029,43.4283,10800.0
2014-09-23 13:45:00,68.38,68.38,68.32,68.35,8500.0,43.4219,43.4219,43.3838,43.4029,8500.0
2014-09-23 13:50:00,68.34,68.37,68.3,68.31,9100.0,43.3965,43.4156,43.3711,43.3775,9100.0
2014-09-23 13:55:00,68.3,68.3,68.19,68.25,13400.0,43.3711,43.3711,43.3013,43.3394,13400.0
2014-09-23 14:00:00,68.25,68.26,68.18,68.2,11400.0,43.3394,43.3457,43.2949,43.3076,11400.0
2014-09-23 14:05:00,68.2,68.23,68.15,68.17,8300.0,43.3076,43.3267,43.2759,43.2886,8300.0
2014-09-23 14:10:00,68.18,68.19,68.13,68.14,15800.0,43.2949,43.3013,43.2632,43.2695,15800.0
2014-09-23 14:15:00,68.14,68.17,68.12,68.13,16000.0,43.2695,43.2886,43.2568,43.2632,16000.0
2014-09-23 14:20:00,68.14,68.17,68.11,68.12,23100.0,43.2695,43.2886,43.2505,43.2568,23100.0
2014-09-23 14:25:00,68.13,68.17,68.12,68.16,21900.0,43.2632,43.2886,43.2568,43.2822,21900.0
2014-09-23 14:30:00,68.15,68.17,68.11,68.11,13000.0,43.2759,43.2886,43.2505,43.2505,13000.0
2014-09-23 14:35:00,68.1,68.15,68.09,68.13,11300.0,43.2441,43.2759,43.2378,43.2632,11300.0
2014-09-23 14:40:00,68.12,68.16,68.1,68.13,11600.0,43.2568,43.2822,43.2441,43.2632,11600.0
2014-09-23 14:45:00,68.13,68.18,68.13,68.16,6600.0,43.2632,43.2949,43.2632,43.2822,6600.0
2014-09-23 14:50:00,68.17,68.26,68.16,68.19,17700.0,43.2886,43.3457,43.2822,43.3013,17700.0
2014-09-23 14:55:00,68.18,68.3,68.18,68.3,13100.0,43.2949,43.3711,43.2949,43.3711,13100.0
2014-09-23 15:00:00,68.28,68.3,68.25,68.28,15000.0,43.3584,43.3711,43.3394,43.3584,15000.0
2014-09-23 15:05:00,68.27,68.27,68.19,68.23,25500.0,43.3521,43.3521,43.3013,43.3267,25500.0
2014-09-23 15:10:00,68.24,68.26,68.2,68.25,20000.0,43.333,43.3457,43.3076,43.3394,20000.0
2014-09-23 15:15:00,68.24,68.25,68.18,68.18,18900.0,43.333,43.3394,43.2949,43.2949,18900.0
2014-09-23 15:20:00,68.17,68.17,68.11,68.14,22000.0,43.2886,43.2886,43.2505,43.2695,22000.0
2014-09-23 15:25:00,68.14,68.2,68.14,68.19,31600.0,43.2695,43.3076,43.2695,43.3013,31600.0
2014-09-23 15:30:00,68.2,68.2,68.13,68.16,22700.0,43.3076,43.3076,43.2632,43.2822,22700.0
2014-09-23 15:35:00,68.16,68.23,68.16,68.23,35200.0,43.2822,43.3267,43.2822,43.3267,35200.0
2014-09-23 15:40:00,68.22,68.26,68.2,68.24,27400.0,43.3203,43.3457,43.3076,43.333,27400.0
2014-09-23 15:45:00,68.24,68.25,68.16,68.2,48700.0,43.333,43.3394,43.2822,43.3076,48700.0
2014-09-23 15:50:00,68.19,68.27,68.17,68.26,233400.0,43.3013,43.3521,43.2886,43.3457,233400.0
2014-09-23 15:55:00,68.27,68.31,68.24,68.3,302900.0,43.3521,43.3775,43.333,43.3711,302900.0
2014-09-24 09:30:00,68.4,68.43,68.18,68.22,14400.0,43.4346,43.4537,43.2949,43.3203,14400.0
2014-09-24 09:35:00,68.25,68.4,68.22,68.32,11000.0,43.3394,43.4346,43.3203,43.3838,11000.0
2014-09-24 09:40:00,68.32,68.39,68.25,68.3,14000.0,43.3838,43.4283,43.3394,43.3711,14000.0
2014-09-24 09:45:00,68.27,68.31,68.19,68.26,14200.0,43.3521,43.3775,43.3013,43.3457,14200.0
2014-09-24 09:50:00,68.25,68.31,68.25,68.29,14700.0,43.3394,43.3775,43.3394,43.3648,14700.0
2014-09-24 09:55:00,68.29,68.29,68.13,68.15,19200.0,43.3648,43.3648,43.2632,43.2759,19200.0
2014-09-24 10:00:00,68.15,68.22,68.06,68.21,30300.0,43.2759,43.3203,43.2187,43.314,30300.0
2014-09-24 10:05:00,68.2,68.27,68.18,68.2,14800.0,43.3076,43.3521,43.2949,43.3076,14800.0
2014-09-24 10:10:00,68.2,68.2,68.14,68.2,10500.0,43.3076,43.3076,43.2695,43.3076,10500.0
2014-09-24 10:15:00,68.17,68.18,68.09,68.1,11500.0,43.2886,43.2949,43.2378,43.2441,11500.0
2014-09-24 10:20:00,68.07,68.07,67.96,67.99,34600.0,43.2251,43.2251,43.1552,43.1743,34600.0
2014-09-24 10:25:00,67.99,68.1,67.97,68.03,26300.0,43.1743,43.2441,43.1616,43.1997,26300.0
2014-09-24 10:30:00,68.05,68.13,68.04,68.12,9500.0,43.2124,43.2632,43.206,43.2568,9500.0
2014-09-24 10:35:00,68.11,68.16,68.05,68.15,7600.0,43.2505,43.2822,43.2124,43.2759,7600.0
2014-09-24 10:40:00,68.15,68.24,68.14,68.2,12700.0,43.2759,43.333,43.2695,43.3076,12700.0
2014-09-24 10:45:00,68.21,68.21,68.13,68.17,8300.0,43.314,43.314,43.2632,43.2886,8300.0
2014-09-24 10:50:00,68.17,68.19,68.14,68.19,17400.0,43.2886,43.3013,43.2695,43.3013,17400.0
2014-09-24 10:55:00,68.19,68.22,68.16,68.18,19100.0,43.3013,43.3203,43.2822,43.2949,19100.0
2014-09-24 11:00:00,68.18,68.22,68.12,68.21,22100.0,43.2949,43.3203,43.2568,43.314,22100.0
2014-09-24 11:05:00,68.23,68.23,68.15,68.22,10400.0,43.3267,43.3267,43.2759,43.3203,10400.0
2014-09-24 11:10:00,68.2,68.26,68.19,68.24,11200.0,43.3076,43.3457,43.3013,43.333,11200.0
2014-09-24 11:15:00,68.24,68.25,68.19,68.19,11400.0,43.333,43.3394,43.3013,43.3013,11400.0
2014-09-24 11:20:00,68.19,68.28,68.19,68.28,8100.0,43.3013,43.3584,43.3013,43.3584,8100.0
2014-09-24 11:25:00,68.28,68.35,68.25,68.35,7200.0,43.3584,43.4029,43.3394,43.4029,7200.0
2014-09-24 11:30:00,68.35,68.43,68.34,68.34,23400.0,43.4029,43.4537,43.3965,43.3965,23400.0
2014-09-24 11:35:00,68.34,68.4,68.33,68.37,9300.0,43.3965,43.4346,43.3902,43.4156,9300.0
2014-09-24 11:40:00,68.37,68.41,68.35,68.4,8800.0,43.4156,43.441,43.4029,43.4346,8800.0
2014-09-24 11:45:00,68.38,68.4,68.34,68.36,11600.0,43.4219,43.4346,43.3965,43.4092,11600.0
2014-09-24 11:50:00,68.37,68.43,68.37,68.4,5600.0,43.4156,43.4537,43.4156,43.4346,5600.0
2014-09-24 11:55:00,68.39,68.41,68.33,68.34,12900.0,43.4283,43.441,43.3902,43.3965,12900.0
2014-09-24 12:00:00,68.34,68.4,68.33,68.39,10100.0,43.3965,43.4346,43.3902,43.4283,10100.0
2014-09-24 12:05:00,68.38,68.39,68.27,68.3,6000.0,43.4219,43.4283,43.3521,43.3711,6000.0
2014-09-24 12:10:00,68.29,68.29,68.24,68.27,5900.0,43.3648,43.3648,43.333,43.3521,5900.0
2014-09-24 12:15:00,68.27,68.3,68.26,68.29,7600.0,43.3521,43.3711,43.3457,43.3648,7600.0
2014-09-24 12:20:00,68.27,68.3,68.25,68.28,5600.0,43.3521,43.3711,43.3394,43.3584,5600.0
2014-09-24 12:25:00,68.29,68.31,68.29,68.29,3900.0,43.3648,43.3775,43.3648,43.3648,3900.0
2014-09-24 12:30:00,68.29,68.31,68.28,68.28,4400.0,43.3648,43.3775,43.3584,43.3584,4400.0
2014-09-24 12:35:00,68.3,68.31,68.26,68.29,12400.0,43.3711,43.3775,43.3457,43.3648,12400.0
2014-09-24 12:40:00,68.27,68.29,68.25,68.29,5200.0,43.3521,43.3648,43.3394,43.3648,5200.0
2014-09-24 12:45:00,68.3,68.3,68.25,68.26,4900.0,43.3711,43.3711,43.3394,43.3457,4900.0
2014-09-24 12:50:00,68.27,68.27,68.21,68.22,7400.0,43.3521,43.3521,43.314,43.3203,7400.0
2014-09-24 12:55:00,68.23,68.28,68.21,68.28,5300.0,43.3267,43.3584,43.314,43.3584,5300.0
2014-09-24 13:00:00,68.29,68.32,68.29,68.31,6200.0,43.3648,43.3838,43.3648,43.3775,6200.0
2014-09-24 13:05:00,68.31,68.31,68.26,68.26,7000.0,43.3775,43.3775,43.3457,43.3457,7000.0
2014-09-24 13:10:00,68.26,68.28,68.24,68.28,8200.0,43.3457,43.3584,43.333,43.3584,8200.0
2014-09-24 13:15:00,68.27,68.3,68.25,68.3,6200.0,43.3521,43.3711,43.3394,43.3711,6200.0
2014-09-24 13:20:00,68.29,68.29,68.22,68.23,4300.0,43.3648,43.3648,43.3203,43.3267,4300.0
2014-09-24 13:25:00,68.22,68.24,68.19,68.23,33700.0,43.3203,43.333,43.3013,43.3267,33700.0
2014-09-24 13:30:00,68.23,68.26,68.23,68.25,4700.0,43.3267,43.3457,43.3267,43.3394,4700.0
2014-09-24 13:35:00,68.24,68.27,68.24,68.25,5100.0,43.333,43.3521,43.333,43.3394,5100.0
2014-09-24 13:40:00,68.25,68.3,68.25,68.27,6700.0,43.3394,43.3711,43.3394,43.3521,6700.0
2014-09-24 13:45:00,68.28,68.28,68.25,68.26,10600.0,43.3584,43.3584,43.3394,43.3457,10600.0
2014-09-24 13:50:00,68.27,68.32,68.24,68.24,10600.0,43.3521,43.3838,43.333,43.333,10600.0
2014-09-24 13:55:00,68.25,68.25,68.17,68.22,16000.0,43.3394,43.3394,43.2886,43.3203,16000.0
2014-09-24 14:00:00,68.22,68.22,68.15,68.16,15200.0,43.3203,43.3203,43.2759,43.2822,15200.0
2014-09-24 14:05:00,68.15,68.23,68.14,68.23,5600.0,43.2759,43.3267,43.2695,43.3267,5600.0
2014-09-24 14:10:00,68.23,68.23,68.18,68.21,17100.0,43.3267,43.3267,43.2949,43.314,17100.0
2014-09-24 14:15:00,68.22,68.24,68.19,68.23,13200.0,43.3203,43.333,43.3013,43.3267,13200.0
2014-09-24 14:20:00,68.23,68.24,68.16,68.19,12900.0,43.3267,43.333,43.2822,43.3013,12900.0
2014-09-24 14:25:00,68.19,68.28,68.19,68.27,12700.0,43.3013,43.3584,43.3013,43.3521,12700.0
2014-09-24 14:30:00,68.28,68.3,68.26,68.3,8400.0,43.3584,43.3711,43.3457,43.3711,8400.0
2014-09-24 14:35:00,68.3,68.33,68.29,68.33,8000.0,43.3711,43.3902,43.3648,43.3902,8000.0
2014-09-24 14:40:00,68.32,68.36,68.31,68.36,8100.0,43.3838,43.4092,43.3775,43.4092,8100.0
2014-09-24 14:45:00,68.36,68.42,68.34,68.38,13900.0,43.4092,43.4473,43.3965,43.4219,13900.0
2014-09-24 14:50:00,68.39,68.41,68.38,68.38,13600.0,43.4283,43.441,43.4219,43.4219,13600.0
2014-09-24 14:55:00,68.37,68.39,68.35,68.37,11200.0,43.4156,43.4283,43.4029,43.4156,11200.0
2014-09-24 15:00:00,68.37,68.4,68.33,68.4,13100.0,43.4156,43.4346,43.3902,43.4346,13100.0
2014-09-24 15:05:00,68.4,68.43,68.38,68.4,17300.0,43.4346,43.4537,43.4219,43.4346,17300.0
2014-09-24 15:10:00,68.41,68.43,68.37,68.38,16200.0,43.441,43.4537,43.4156,43.4219,16200.0
2014-09-24 15:15:00,68.38,68.39,68.35,68.36,17900.0,43.4219,43.4283,43.4029,43.4092,17900.0
2014-09-24 15:20:00,68.36,68.36,68.28,68.3,24600.0,43.4092,43.4092,43.3584,43.3711,24600.0
2014-09-24 15:25:00,68.3,68.31,68.25,68.25,20200.0,43.3711,43.3775,43.3394,43.3394,20200.0
2014-09-24 15:30:00,68.25,68.27,68.22,68.23,23600.0,43.3394,43.3521,43.3203,43.3267,23600.0
2014-09-24 15:35:00,68.23,68.23,68.18,68.2,42300.0,43.3267,43.3267,43.2949,43.3076,42300.0
2014-09-24 15:40:00,68.19,68.21,68.16,68.17,27900.0,43.3013,43.314,43.2822,43.2886,27900.0
2014-09-24 15:45:00,68.16,68.16,68.09,68.13,61400.0,43.2822,43.2822,43.2378,43.2632,61400.0
2014-09-24 15:50:00,68.13,68.14,68.08,68.08,62800.0,43.2632,43.2695,43.2314,43.2314,62800.0
2014-09-24 15:55:00,68.08,68.14,68.07,68.12,118600.0,43.2314,43.2695,43.2251,43.2568,118600.0
2014-09-25 09:30:00,68.0,68.5,67.98,68.15,36100.0,43.1806,43.4981,43.1679,43.2759,36100.0
2014-09-25 09:35:00,68.2,68.25,68.04,68.15,12800.0,43.3076,43.3394,43.206,43.2759,12800.0
2014-09-25 09:40:00,68.14,68.34,68.11,68.27,19000.0,43.2695,43.3965,43.2505,43.3521,19000.0
2014-09-25 09:45:00,68.26,68.35,68.18,68.23,21600.0,43.3457,43.4029,43.2949,43.3267,21600.0
2014-09-25 09:50:00,68.25,68.28,68.12,68.28,18800.0,43.3394,43.3584,43.2568,43.3584,18800.0
2014-09-25 09:55:00,68.26,68.27,68.14,68.15,8500.0,43.3457,43.3521,43.2695,43.2759,8500.0
2014-09-25 10:00:00,68.16,68.2,68.03,68.05,10900.0,43.2822,43.3076,43.1997,43.2124,10900.0
2014-09-25 10:05:00,68.09,68.2,68.08,68.17,6500.0,43.2378,43.3076,43.2314,43.2886,6500.0
2014-09-25 10:10:00,68.14,68.17,68.01,68.06,16900.0,43.2695,43.2886,43.187,43.2187,16900.0
2014-09-25 10:15:00,68.07,68.07,67.93,67.98,15700.0,43.2251,43.2251,43.1362,43.1679,15700.0
2014-09-25 10:20:00,67.97,68.0,67.88,67.99,17500.0,43.1616,43.1806,43.1044,43.1743,17500.0
2014-09-25 10:25:00,67.98,67.99,67.91,67.96,12200.0,43.1679,43.1743,43.1235,43.1552,12200.0
2014-09-25 10:30:00,67.96,67.97,67.81,67.9,18100.0,43.1552,43.1616,43.06,43.1171,18100.0
2014-09-25 10:35:00,67.91,67.94,67.86,67.87,16000.0,43.1235,43.1425,43.0917,43.0981,16000.0
2014-09-25 10:40:00,67.87,67.87,67.75,67.78,19300.0,43.0981,43.0981,43.0219,43.0409,19300.0
2014-09-25 10:45:00,67.78,67.78,67.69,67.76,23400.0,43.0409,43.0409,42.9838,43.0282,23400.0
2014-09-25 10:50:00,67.77,67.81,67.75,67.81,12200.0,43.0346,43.06,43.0219,43.06,12200.0
2014-09-25 10:55:00,67.79,67.83,67.75,67.8,21100.0,43.0473,43.0727,43.0219,43.0536,21100.0
2014-09-25 11:00:00,67.81,67.86,67.77,67.86,16300.0,43.06,43.0917,43.0346,43.0917,16300.0
2014-09-25 11:05:00,67.84,67.89,67.77,67.88,12400.0,43.079,43.1108,43.0346,43.1044,12400.0
2014-09-25 11:10:00,67.92,67.92,67.83,67.88,13600.0,43.1298,43.1298,43.0727,43.1044,13600.0
2014-09-25 11:15:00,67.88,67.91,67.82,67.87,12400.0,43.1044,43.1235,43.0663,43.0981,12400.0
2014-09-25 11:20:00,67.86,67.89,67.78,67.83,14400.0,43.0917,43.1108,43.0409,43.0727,14400.0
2014-09-25 11:25:00,67.83,67.91,67.78,67.91,22300.0,43.0727,43.1235,43.0409,43.1235,22300.0
2014-09-25 11:30:00,67.92,67.93,67.83,67.84,12800.0,43.1298,43.1362,43.0727,43.079,12800.0
2014-09-25 11:35:00,67.85,67.87,67.81,67.82,9100.0,43.0854,43.0981,43.06,43.0663,9100.0
2014-09-25 11:40:00,67.82,67.82,67.72,67.75,8800.0,43.0663,43.0663,43.0028,43.0219,8800.0
2014-09-25 11:45:00,67.76,67.79,67.73,67.74,10800.0,43.0282,43.0473,43.0092,43.0155,10800.0
2014-09-25 11:50:00,67.75,67.8,67.74,67.78,8100.0,43.0219,43.0536,43.0155,43.0409,8100.0
2014-09-25 11:55:00,67.78,67.85,67.76,67.79,14100.0,43.0409,43.0854,43.0282,43.0473,14100.0
2014-09-25 12:00:00,67.78,67.82,67.78,67.8,6500.0,43.0409,43.0663,43.0409,43.0536,6500.0
2014-09-25 12:05:00,67.81,67.84,67.78,67.81,5700.0,43.06,43.079,43.0409,43.06,5700.0
2014-09-25 12:10:00,67.81,67.85,67.79,67.84,9700.0,43.06,43.0854,43.0473,43.079,9700.0
2014-09-25 12:15:00,67.83,67.84,67.79,67.82,10400.0,43.0727,43.079,43.0473,43.0663,10400.0
2014-09-25 12:20:00,67.82,67.85,67.77,67.83,12900.0,43.0663,43.0854,43.0346,43.0727,12900.0
2014-09-25 12:25:00,67.81,67.81,67.69,67.71,18900.0,43.06,43.06,42.9838,42.9965,18900.0
2014-09-25 12:30:00,67.7,67.74,67.67,67.7,8900.0,42.9901,43.0155,42.9711,42.9901,8900.0
2014-09-25 12:35:00,67.7,67.79,67.7,67.78,6600.0,42.9901,43.0473,42.9901,43.0409,6600.0
2014-09-25 12:40:00,67.79,67.79,67.75,67.76,14100.0,43.0473,43.0473,43.0219,43.0282,14100.0
2014-09-25 12:45:00,67.76,67.78,67.73,67.77,9900.0,43.0282,43.0409,43.0092,43.0346,9900.0
2014-09-25 12:50:00,67.77,67.77,67.69,67.73,8300.0,43.0346,43.0346,42.9838,43.0092,8300.0
2014-09-25 12:55:00,67.73,67.73,67.66,67.68,4200.0,43.0092,43.0092,42.9647,42.9774,4200.0
2014-09-25 13:00:00,67.67,67.69,67.64,67.65,7100.0,42.9711,42.9838,42.952,42.9584,7100.0
2014-09-25 13:05:00,67.65,67.69,67.62,67.65,9300.0,42.9584,42.9838,42.9393,42.9584,9300.0
2014-09-25 13:10:00,67.67,67.72,67.67,67.68,7600.0,42.9711,43.0028,42.9711,42.9774,7600.0
2014-09-25 13:15:00,67.69,67.75,67.67,67.72,7400.0,42.9838,43.0219,42.9711,43.0028,7400.0
2014-09-25 13:20:00,67.73,67.76,67.71,67.74,11900.0,43.0092,43.0282,42.9965,43.0155,11900.0
2014-09-25 13:25:00,67.75,67.8,67.71,67.8,6500.0,43.0219,43.0536,42.9965,43.0536,6500.0
2014-09-25 13:30:00,67.81,67.82,67.77,67.78,6400.0,43.06,43.0663,43.0346,43.0409,6400.0
2014-09-25 13:35:00,67.79,67.8,67.77,67.79,4900.0,43.0473,43.0536,43.0346,43.0473,4900.0
2014-09-25 13:40:00,67.78,67.79,67.74,67.77,14100.0,43.0409,43.0473,43.0155,43.0346,14100.0
2014-09-25 13:45:00,67.77,67.77,67.7,67.71,10200.0,43.0346,43.0346,42.9901,42.9965,10200.0
2014-09-25 13:50:00,67.72,67.72,67.65,67.65,8100.0,43.0028,43.0028,42.9584,42.9584,8100.0
2014-09-25 13:55:00,67.66,67.73,67.66,67.7,12500.0,42.9647,43.0092,42.9647,42.9901,12500.0
2014-09-25 14:00:00,67.69,67.7,67.66,67.68,10000.0,42.9838,42.9901,42.9647,42.9774,10000.0
2014-09-25 14:05:00,67.68,67.78,67.68,67.75,14300.0,42.9774,43.0409,42.9774,43.0219,14300.0
2014-09-25 14:10:00,67.74,67.77,67.74,67.76,9400.0,43.0155,43.0346,43.0155,43.0282,9400.0
2014-09-25 14:15:00,67.76,67.8,67.75,67.79,8600.0,43.0282,43.0536,43.0219,43.0473,8600.0
2014-09-25 14:20:00,67.79,67.85,67.78,67.83,11400.0,43.0473,43.0854,43.0409,43.0727,11400.0
2014-09-25 14:25:00,67.83,67.84,67.79,67.84,10200.0,43.0727,43.079,43.0473,43.079,10200.0
2014-09-25 14:30:00,67.84,67.87,67.8,67.8,16000.0,43.079,43.0981,43.0536,43.0536,16000.0
2014-09-25 14:35:00,67.81,67.85,67.81,67.82,11400.0,43.06,43.0854,43.06,43.0663,11400.0
2014-09-25 14:40:00,67.82,67.85,67.81,67.82,10100.0,43.0663,43.0854,43.06,43.0663,10100.0
2014-09-25 14:45:00,67.83,67.95,67.83,67.93,15500.0,43.0727,43.1489,43.0727,43.1362,15500.0
2014-09-25 14:50:00,67.92,67.93,67.84,67.85,16600.0,43.1298,43.1362,43.079,43.0854,16600.0
2014-09-25 14:55:00,67.85,67.86,67.76,67.8,28500.0,43.0854,43.0917,43.0282,43.0536,28500.0
2014-09-25 15:00:00,67.8,67.82,67.72,67.78,28400.0,43.0536,43.0663,43.0028,43.0409,28400.0
2014-09-25 15:05:00,67.78,67.81,67.77,67.78,12600.0,43.0409,43.06,43.0346,43.0409,12600.0
2014-09-25 15:10:00,67.78,67.78,67.73,67.76,13900.0,43.0409,43.0409,43.0092,43.0282,13900.0
2014-09-25 15:15:00,67.75,67.8,67.74,67.77,25200.0,43.0219,43.0536,43.0155,43.0346,25200.0
2014-09-25 15:20:00,67.77,67.78,67.74,67.74,15700.0,43.0346,43.0409,43.0155,43.0155,15700.0
2014-09-25 15:25:00,67.73,67.79,67.72,67.77,24500.0,43.0092,43.0473,43.0028,43.0346,24500.0
2014-09-25 15:30:00,67.76,67.8,67.73,67.79,32500.0,43.0282,43.0536,43.0092,43.0473,32500.0
2014-09-25 15:35:00,67.8,67.81,67.77,67.8,34800.0,43.0536,43.06,43.0346,43.0536,34800.0
2014-09-25 15:40:00,67.81,67.81,67.76,67.78,33400.0,43.06,43.06,43.0282,43.0409,33400.0
2014-09-25 15:45:00,67.79,67.79,67.7,67.71,50500.0,43.0473,43.0473,42.9901,42.9965,50500.0
2014-09-25 15:50:00,67.71,67.77,67.7,67.74,74500.0,42.9965,43.0346,42.9901,43.0155,74500.0
2014-09-25 15:55:00,67.74,67.76,67.61,67.62,99300.0,43.0155,43.0282,42.933,42.9393,99300.0
2014-09-26 09:30:00,67.99,68.04,67.78,67.88,47100.0,43.1743,43.206,43.0409,43.1044,47100.0
2014-09-26 09:35:00,67.82,67.84,67.54,67.58,17500.0,43.0663,43.079,42.8885,42.9139,17500.0
2014-09-26 09:40:00,67.58,67.58,67.32,67.41,21400.0,42.9139,42.9139,42.7488,42.806,21400.0
2014-09-26 09:45:00,67.38,67.46,67.34,67.43,17900.0,42.7869,42.8377,42.7615,42.8187,17900.0
2014-09-26 09:50:00,67.42,67.47,67.35,67.35,29700.0,42.8123,42.8441,42.7679,42.7679,29700.0
2014-09-26 09:55:00,67.35,67.39,67.29,67.38,10800.0,42.7679,42.7933,42.7298,42.7869,10800.0
2014-09-26 10:00:00,67.39,67.71,67.39,67.67,48000.0,42.7933,42.9965,42.7933,42.9711,48000.0
2014-09-26 10:05:00,67.68,67.72,67.6,67.62,9900.0,42.9774,43.0028,42.9266,42.9393,9900.0
2014-09-26 10:10:00,67.61,67.62,67.49,67.51,15000.0,42.933,42.9393,42.8568,42.8695,15000.0
2014-09-26 10:15:00,67.52,67.59,67.48,67.59,10600.0,42.8758,42.9203,42.8504,42.9203,10600.0
2014-09-26 10:20:00,67.57,67.67,67.53,67.67,6700.0,42.9076,42.9711,42.8822,42.9711,6700.0
2014-09-26 10:25:00,67.67,67.7,67.56,67.58,14300.0,42.9711,42.9901,42.9012,42.9139,14300.0
2014-09-26 10:30:00,67.61,67.61,67.39,67.54,13600.0,42.933,42.933,42.7933,42.8885,13600.0
2014-09-26 10:35:00,67.55,67.56,67.46,67.49,10300.0,42.8949,42.9012,42.8377,42.8568,10300.0
2014-09-26 10:40:00,67.5,67.57,67.48,67.48,13200.0,42.8631,42.9076,42.8504,42.8504,13200.0
2014-09-26 10:45:00,67.48,67.49,67.38,67.42,41000.0,42.8504,42.8568,42.7869,42.8123,41000.0
2014-09-26 10:50:00,67.42,67.51,67.42,67.45,11800.0,42.8123,42.8695,42.8123,42.8314,11800.0
2014-09-26 10:55:00,67.47,67.59,67.45,67.59,10300.0,42.8441,42.9203,42.8314,42.9203,10300.0
2014-09-26 11:00:00,67.62,67.67,67.58,67.66,8900.0,42.9393,42.9711,42.9139,42.9647,8900.0
2014-09-26 11:05:00,67.66,67.69,67.62,67.64,6900.0,42.9647,42.9838,42.9393,42.952,6900.0
2014-09-26 11:10:00,67.62,67.66,67.56,67.6,10100.0,42.9393,42.9647,42.9012,42.9266,10100.0
2014-09-26 11:15:00,67.63,67.66,67.56,67.56,11000.0,42.9457,42.9647,42.9012,42.9012,11000.0
2014-09-26 11:20:00,67.56,67.59,67.53,67.59,19400.0,42.9012,42.9203,42.8822,42.9203,19400.0
2014-09-26 11:25:00,67.58,67.64,67.53,67.59,14900.0,42.9139,42.952,42.8822,42.9203,14900.0
2014-09-26 11:30:00,67.58,67.58,67.51,67.52,61900.0,42.9139,42.9139,42.8695,42.8758,61900.0
2014-09-26 11:35:00,67.54,67.58,67.49,67.55,15300.0,42.8885,42.9139,42.8568,42.8949,15300.0
2014-09-26 11:40:00,67.54,67.58,67.49,67.53,25200.0,42.8885,42.9139,42.8568,42.8822,25200.0
2014-09-26 11:45:00,67.55,67.59,67.52,67.58,49700.0,42.8949,42.9203,42.8758,42.9139,49700.0
2014-09-26 11:50:00,67.57,67.67,67.56,67.65,20300.0,42.9076,42.9711,42.9012,42.9584,20300.0
2014-09-26 11:55:00,67.66,67.78,67.65,67.76,11500.0,42.9647,43.0409,42.9584,43.0282,11500.0
2014-09-26 12:00:00,67.78,67.87,67.78,67.86,14800.0,43.0409,43.0981,43.0409,43.0917,14800.0
2014-09-26 12:05:00,67.88,67.89,67.8,67.85,11100.0,43.1044,43.1108,43.0536,43.0854,11100.0
2014-09-26 12:10:00,67.85,67.91,67.85,67.91,6800.0,43.0854,43.1235,43.0854,43.1235,6800.0
2014-09-26 12:15:00,67.91,67.97,67.86,67.92,11900.0,43.1235,43.1616,43.0917,43.1298,11900.0
2014-09-26 12:20:00,67.92,67.98,67.91,67.92,8900.0,43.1298,43.1679,43.1235,43.1298,8900.0
2014-09-26 12:25:00,67.94,67.95,67.89,67.93,6900.0,43.1425,43.1489,43.1108,43.1362,6900.0
2014-09-26 12:30:00,67.95,68.0,67.91,67.91,5000.0,43.1489,43.1806,43.1235,43.1235,5000.0
2014-09-26 12:35:00,67.89,67.94,67.85,67.94,25300.0,43.1108,43.1425,43.0854,43.1425,25300.0
2014-09-26 12:40:00,67.94,67.98,67.89,67.9,19800.0,43.1425,43.1679,43.1108,43.1171,19800.0
2014-09-26 12:45:00,67.91,67.91,67.88,67.89,6400.0,43.1235,43.1235,43.1044,43.1108,6400.0
2014-09-26 12:50:00,67.88,67.88,67.81,67.83,12500.0,43.1044,43.1044,43.06,43.0727,12500.0
2014-09-26 12:55:00,67.84,67.86,67.8,67.83,6600.0,43.079,43.0917,43.0536,43.0727,6600.0
2014-09-26 13:00:00,67.84,67.91,67.83,67.91,7400.0,43.079,43.1235,43.0727,43.1235,7400.0
2014-09-26 13:05:00,67.92,67.92,67.89,67.89,4100.0,43.1298,43.1298,43.1108,43.1108,4100.0
2014-09-26 13:10:00,67.9,67.94,67.87,67.89,8400.0,43.1171,43.1425,43.0981,43.1108,8400.0
2014-09-26 13:15:00,67.89,67.9,67.87,67.9,6500.0,43.1108,43.1171,43.0981,43.1171,6500.0
2014-09-26 13:20:00,67.92,67.97,67.9,67.97,5600.0,43.1298,43.1616,43.1171,43.1616,5600.0
2014-09-26 13:25:00,67.98,67.99,67.93,67.97,6000.0,43.1679,43.1743,43.1362,43.1616,6000.0
2014-09-26 13:30:00,67.97,67.98,67.94,67.95,3200.0,43.1616,43.1679,43.1425,43.1489,3200.0
2014-09-26 13:35:00,67.95,67.95,67.9,67.95,6000.0,43.1489,43.1489,43.1171,43.1489,6000.0
2014-09-26 13:40:00,67.94,67.94,67.91,67.92,5300.0,43.1425,43.1425,43.1235,43.1298,5300.0
2014-09-26 13:45:00,67.93,68.01,67.93,68.01,3700.0,43.1362,43.187,43.1362,43.187,3700.0
2014-09-26 13:50:00,68.01,68.02,67.98,68.0,7100.0,43.187,43.1933,43.1679,43.1806,7100.0
2014-09-26 13:55:00,68.0,68.06,67.99,68.03,10200.0,43.1806,43.2187,43.1743,43.1997,10200.0
2014-09-26 14:00:00,68.02,68.14,68.01,68.09,12300.0,43.1933,43.2695,43.187,43.2378,12300.0
2014-09-26 14:05:00,68.1,68.18,68.06,68.16,13100.0,43.2441,43.2949,43.2187,43.2822,13100.0
2014-09-26 14:10:00,68.16,68.18,68.1,68.13,11400.0,43.2822,43.2949,43.2441,43.2632,11400.0
2014-09-26 14:15:00,68.13,68.26,68.13,68.26,8100.0,43.2632,43.3457,43.2632,43.3457,8100.0
2014-09-26 14:20:00,68.26,68.26,68.21,68.22,8200.0,43.3457,43.3457,43.314,43.3203,8200.0
2014-09-26 14:25:00,68.23,68.25,68.16,68.16,7500.0,43.3267,43.3394,43.2822,43.2822,7500.0
2014-09-26 14:30:00,68.17,68.22,68.17,68.22,13600.0,43.2886,43.3203,43.2886,43.3203,13600.0
2014-09-26 14:35:00,68.22,68.33,68.22,68.32,21100.0,43.3203,43.3902,43.3203,43.3838,21100.0
2014-09-26 14:40:00,68.31,68.31,68.27,68.28,9300.0,43.3775,43.3775,43.3521,43.3584,9300.0
2014-09-26 14:45:00,68.28,68.32,68.26,68.29,13500.0,43.3584,43.3838,43.3457,43.3648,13500.0
2014-09-26 14:50:00,68.29,68.3,68.22,68.23,9900.0,43.3648,43.3711,43.3203,43.3267,9900.0
2014-09-26 14:55:00,68.22,68.25,68.19,68.25,10700.0,43.3203,43.3394,43.3013,43.3394,10700.0
2014-09-26 15:00:00,68.25,68.25,68.19,68.19,9600.0,43.3394,43.3394,43.3013,43.3013,9600.0
2014-09-26 15:05:00,68.19,68.26,68.19,68.19,20500.0,43.3013,43.3457,43.3013,43.3013,20500.0
2014-09-26 15:10:00,68.19,68.22,68.19,68.2,7200.0,43.3013,43.3203,43.3013,43.3076,7200.0
2014-09-26 15:15:00,68.21,68.21,68.11,68.13,19700.0,43.314,43.314,43.2505,43.2632,19700.0
2014-09-26 15:20:00,68.14,68.17,68.11,68.13,20000.0,43.2695,43.2886,43.2505,43.2632,20000.0
2014-09-26 15:25:00,68.12,68.16,68.11,68.16,16400.0,43.2568,43.2822,43.2505,43.2822,16400.0
2014-09-26 15:30:00,68.16,68.18,68.05,68.08,18300.0,43.2822,43.2949,43.2124,43.2314,18300.0
2014-09-26 15:35:00,68.08,68.09,68.04,68.07,24800.0,43.2314,43.2378,43.206,43.2251,24800.0
2014-09-26 15:40:00,68.07,68.09,68.02,68.04,24200.0,43.2251,43.2378,43.1933,43.206,24200.0
2014-09-26 15:45:00,68.03,68.06,68.01,68.01,37900.0,43.1997,43.2187,43.187,43.187,37900.0
2014-09-26 15:50:00,68.02,68.09,68.01,68.02,53600.0,43.1933,43.2378,43.187,43.1933,53600.0
2014-09-26 15:55:00,68.02,68.05,68.01,68.02,95900.0,43.1933,43.2124,43.187,43.1933,95900.0
2014-09-29 09:30:00,67.8,68.14,67.74,68.09,43500.0,43.0536,43.2695,43.0155,43.2378,43500.0
2014-09-29 09:35:00,68.11,68.21,68.0,68.08,62800.0,43.2505,43.314,43.1806,43.2314,62800.0
2014-09-29 09:40:00,68.04,68.09,67.98,68.06,20200.0,43.206,43.2378,43.1679,43.2187,20200.0
2014-09-29 09:45:00,68.05,68.07,67.99,67.99,22900.0,43.2124,43.2251,43.1743,43.1743,22900.0
2014-09-29 09:50:00,67.99,68.0,67.82,67.83,17300.0,43.1743,43.1806,43.0663,43.0727,17300.0
2014-09-29 09:55:00,67.83,67.93,67.77,67.91,8600.0,43.0727,43.1362,43.0346,43.1235,8600.0
2014-09-29 10:00:00,67.89,67.9,67.76,67.76,5900.0,43.1108,43.1171,43.0282,43.0282,5900.0
2014-09-29 10:05:00,67.8,67.91,67.8,67.85,4400.0,43.0536,43.1235,43.0536,43.0854,4400.0
2014-09-29 10:10:00,67.83,67.83,67.68,67.68,5900.0,43.0727,43.0727,42.9774,42.9774,5900.0
2014-09-29 10:15:00,67.67,67.7,67.59,67.7,10600.0,42.9711,42.9901,42.9203,42.9901,10600.0
2014-09-29 10:20:00,67.73,67.81,67.7,67.76,8500.0,43.0092,43.06,42.9901,43.0282,8500.0
2014-09-29 10:25:00,67.75,67.87,67.73,67.84,45200.0,43.0219,43.0981,43.0092,43.079,45200.0
2014-09-29 10:30:00,67.84,68.04,67.84,68.04,11300.0,43.079,43.206,43.079,43.206,11300.0
2014-09-29 10:35:00,68.01,68.03,67.97,68.0,5400.0,43.187,43.1997,43.1616,43.1806,5400.0
2014-09-29 10:40:00,68.02,68.04,68.0,68.03,3200.0,43.1933,43.206,43.1806,43.1997,3200.0
2014-09-29 10:45:00,68.04,68.07,67.96,68.02,15400.0,43.206,43.2251,43.1552,43.1933,15400.0
2014-09-29 10:50:00,68.02,68.1,68.02,68.04,22400.0,43.1933,43.2441,43.1933,43.206,22400.0
2014-09-29 10:55:00,68.04,68.1,68.04,68.08,10500.0,43.206,43.2441,43.206,43.2314,10500.0
2014-09-29 11:00:00,68.08,68.1,68.05,68.1,7200.0,43.2314,43.2441,43.2124,43.2441,7200.0
2014-09-29 11:05:00,68.11,68.18,68.1,68.16,13100.0,43.2505,43.2949,43.2441,43.2822,13100.0
2014-09-29 11:10:00,68.17,68.31,68.16,68.27,17800.0,43.2886,43.3775,43.2822,43.3521,17800.0
2014-09-29 11:15:00,68.28,68.34,68.28,68.29,9100.0,43.3584,43.3965,43.3584,43.3648,9100.0
2014-09-29 11:20:00,68.3,68.31,68.16,68.16,6300.0,43.3711,43.3775,43.2822,43.2822,6300.0
2014-09-29 11:25:00,68.15,68.31,68.15,68.26,6600.0,43.2759,43.3775,43.2759,43.3457,6600.0
2014-09-29 11:30:00,68.28,68.34,68.27,68.3,12300.0,43.3584,43.3965,43.3521,43.3711,12300.0
2014-09-29 11:35:00,68.31,68.32,68.26,68.28,7400.0,43.3775,43.3838,43.3457,43.3584,7400.0
2014-09-29 11:40:00,68.28,68.35,68.26,68.35,6300.0,43.3584,43.4029,43.3457,43.4029,6300.0
2014-09-29 11:45:00,68.36,68.39,68.36,68.39,8600.0,43.4092,43.4283,43.4092,43.4283,8600.0
2014-09-29 11:50:00,68.38,68.43,68.35,68.42,19200.0,43.4219,43.4537,43.4029,43.4473,19200.0
2014-09-29 11:55:00,68.42,68.47,68.42,68.46,7000.0,43.4473,43.4791,43.4473,43.4727,7000.0
2014-09-29 12:00:00,68.45,68.45,68.39,68.4,11900.0,43.4664,43.4664,43.4283,43.4346,11900.0
2014-09-29 12:05:00,68.39,68.42,68.39,68.39,9500.0,43.4283,43.4473,43.4283,43.4283,9500.0
2014-09-29 12:10:00,68.41,68.41,68.3,68.33,11900.0,43.441,43.441,43.3711,43.3902,11900.0
2014-09-29 12:15:00,68.33,68.4,68.32,68.39,10000.0,43.3902,43.4346,43.3838,43.4283,10000.0
2014-09-29 12:20:00,68.39,68.4,68.35,68.36,8400.0,43.4283,43.4346,43.4029,43.4092,8400.0
2014-09-29 12:25:00,68.36,68.37,68.33,68.36,8900.0,43.4092,43.4156,43.3902,43.4092,8900.0
2014-09-29 12:30:00,68.35,68.36,68.27,68.31,11900.0,43.4029,43.4092,43.3521,43.3775,11900.0
2014-09-29 12:35:00,68.31,68.36,68.3,68.36,6100.0,43.3775,43.4092,43.3711,43.4092,6100.0
2014-09-29 12:40:00,68.36,68.38,68.35,68.36,5200.0,43.4092,43.4219,43.4029,43.4092,5200.0
2014-09-29 12:45:00,68.35,68.35,68.26,68.28,9900.0,43.4029,43.4029,43.3457,43.3584,9900.0
2014-09-29 12:50:00,68.29,68.38,68.29,68.36,4400.0,43.3648,43.4219,43.3648,43.4092,4400.0
2014-09-29 12:55:00,68.36,68.39,68.34,68.38,11100.0,43.4092,43.4283,43.3965,43.4219,11100.0
2014-09-29 13:00:00,68.38,68.4,68.34,68.35,25200.0,43.4219,43.4346,43.3965,43.4029,25200.0
2014-09-29 13:05:00,68.35,68.38,68.33,68.37,11200.0,43.4029,43.4219,43.3902,43.4156,11200.0
2014-09-29 13:10:00,68.38,68.4,68.34,68.34,10500.0,43.4219,43.4346,43.3965,43.3965,10500.0
2014-09-29 13:15:00,68.34,68.46,68.34,68.44,8800.0,43.3965,43.4727,43.3965,43.46,8800.0
2014-09-29 13:20:00,68.45,68.48,68.45,68.46,5000.0,43.4664,43.4854,43.4664,43.4727,5000.0
2014-09-29 13:25:00,68.46,68.54,68.45,68.53,6700.0,43.4727,43.5235,43.4664,43.5172,6700.0
2014-09-29 13:30:00,68.54,68.58,68.54,68.57,7700.0,43.5235,43.5489,43.5235,43.5426,7700.0
2014-09-29 13:35:00,68.57,68.57,68.5,68.51,11700.0,43.5426,43.5426,43.4981,43.5045,11700.0
2014-09-29 13:40:00,68.51,68.51,68.43,68.46,9400.0,43.5045,43.5045,43.4537,43.4727,9400.0
2014-09-29 13:45:00,68.45,68.47,68.41,68.42,6600.0,43.4664,43.4791,43.441,43.4473,6600.0
2014-09-29 13:50:00,68.43,68.48,68.43,68.48,5700.0,43.4537,43.4854,43.4537,43.4854,5700.0
2014-09-29 13:55:00,68.48,68.49,68.46,68.46,14300.0,43.4854,43.4918,43.4727,43.4727,14300.0
2014-09-29 14:00:00,68.45,68.47,68.42,68.42,10200.0,43.4664,43.4791,43.4473,43.4473,10200.0
2014-09-29 14:05:00,68.42,68.42,68.33,68.36,19900.0,43.4473,43.4473,43.3902,43.4092,19900.0
2014-09-29 14:10:00,68.37,68.39,68.28,68.3,13900.0,43.4156,43.4283,43.3584,43.3711,13900.0
2014-09-29 14:15:00,68.3,68.33,68.26,68.27,15700.0,43.3711,43.3902,43.3457,43.3521,15700.0
2014-09-29 14:20:00,68.26,68.26,68.23,68.24,18500.0,43.3457,43.3457,43.3267,43.333,18500.0
2014-09-29 14:25:00,68.24,68.34,68.23,68.29,18000.0,43.333,43.3965,43.3267,43.3648,18000.0
2014-09-29 14:30:00,68.3,68.36,68.29,68.35,14100.0,43.3711,43.4092,43.3648,43.4029,14100.0
2014-09-29 14:35:00,68.35,68.39,68.32,68.35,12300.0,43.4029,43.4283,43.3838,43.4029,12300.0
2014-09-29 14:40:00,68.35,68.37,68.29,68.3,9600.0,43.4029,43.4156,43.3648,43.3711,9600.0
2014-09-29 14:45:00,68.3,68.37,68.3,68.36,12000.0,43.3711,43.4156,43.3711,43.4092,12000.0
2014-09-29 14:50:00,68.36,68.37,68.32,68.33,16100.0,43.4092,43.4156,43.3838,43.3902,16100.0
2014-09-29 14:55:00,68.34,68.41,68.31,68.41,14400.0,43.3965,43.441,43.3775,43.441,14400.0
2014-09-29 15:00:00,68.39,68.4,68.35,68.35,11300.0,43.4283,43.4346,43.4029,43.4029,11300.0
2014-09-29 15:05:00,68.35,68.39,68.34,68.35,19800.0,43.4029,43.4283,43.3965,43.4029,19800.0
2014-09-29 15:10:00,68.35,68.46,68.35,68.46,19000.0,43.4029,43.4727,43.4029,43.4727,19000.0
2014-09-29 15:15:00,68.45,68.45,68.4,68.4,24400.0,43.4664,43.4664,43.4346,43.4346,24400.0
2014-09-29 15:20:00,68.4,68.47,68.4,68.45,31400.0,43.4346,43.4791,43.4346,43.4664,31400.0
2014-09-29 15:25:00,68.46,68.5,68.46,68.48,21100.0,43.4727,43.4981,43.4727,43.4854,21100.0
2014-09-29 15:30:00,68.49,68.5,68.44,68.44,24300.0,43.4918,43.4981,43.46,43.46,24300.0
2014-09-29 15:35:00,68.45,68.48,68.43,68.45,40400.0,43.4664,43.4854,43.4537,43.4664,40400.0
2014-09-29 15:40:00,68.45,68.45,68.38,68.42,32300.0,43.4664,43.4664,43.4219,43.4473,32300.0
2014-09-29 15:45:00,68.41,68.5,68.4,68.49,67400.0,43.441,43.4981,43.4346,43.4918,67400.0
2014-09-29 15:50:00,68.49,68.52,68.47,68.48,58300.0,43.4918,43.5108,43.4791,43.4854,58300.0
2014-09-29 15:55:00,68.47,68.53,68.47,68.49,63800.0,43.4791,43.5172,43.4791,43.4918,63800.0
2014-09-30 09:30:00,68.85,69.59,68.84,69.28,168400.0,43.7204,44.1903,43.714,43.9934,168400.0
2014-09-30 09:35:00,69.23,69.28,69.01,69.15,63800.0,43.9617,43.9934,43.822,43.9109,63800.0
2014-09-30 09:40:00,69.17,69.41,69.09,69.32,66400.0,43.9236,44.076,43.8728,44.0188,66400.0
2014-09-30 09:45:00,69.33,69.5,69.32,69.49,68700.0,44.0252,44.1331,44.0188,44.1268,68700.0
2014-09-30 09:50:00,69.46,69.52,69.38,69.47,29900.0,44.1077,44.1458,44.0569,44.1141,29900.0
2014-09-30 09:55:00,69.46,69.5,69.35,69.5,20400.0,44.1077,44.1331,44.0379,44.1331,20400.0
2014-09-30 10:00:00,69.49,69.69,69.49,69.61,75000.0,44.1268,44.2538,44.1268,44.203,75000.0
2014-09-30 10:05:00,69.62,69.79,69.61,69.78,31900.0,44.2093,44.3173,44.203,44.3109,31900.0
2014-09-30 10:10:00,69.78,69.95,69.78,69.94,44700.0,44.3109,44.4189,44.3109,44.4125,44700.0
2014-09-30 10:15:00,69.94,69.94,69.86,69.87,48200.0,44.4125,44.4125,44.3617,44.3681,48200.0
2014-09-30 10:20:00,69.87,70.16,69.87,69.94,49700.0,44.3681,44.5522,44.3681,44.4125,49700.0
2014-09-30 10:25:00,69.96,69.98,69.78,69.84,29700.0,44.4252,44.4379,44.3109,44.349,29700.0
2014-09-30 10:30:00,69.85,69.88,69.78,69.83,29000.0,44.3554,44.3744,44.3109,44.3427,29000.0
2014-09-30 10:35:00,69.8,69.94,69.8,69.91,14200.0,44.3236,44.4125,44.3236,44.3935,14200.0
2014-09-30 10:40:00,69.91,70.02,69.88,70.0,30300.0,44.3935,44.4633,44.3744,44.4506,30300.0
2014-09-30 10:45:00,70.0,70.05,69.96,69.97,23500.0,44.4506,44.4824,44.4252,44.4316,23500.0
2014-09-30 10:50:00,69.96,70.02,69.9,70.01,55000.0,44.4252,44.4633,44.3871,44.457,55000.0
2014-09-30 10:55:00,70.01,70.1,69.97,70.0,58900.0,44.457,44.5141,44.4316,44.4506,58900.0
2014-09-30 11:00:00,69.99,69.99,69.92,69.95,11000.0,44.4443,44.4443,44.3998,44.4189,11000.0
2014-09-30 11:05:00,69.97,70.05,69.94,69.95,52100.0,44.4316,44.4824,44.4125,44.4189,52100.0
2014-09-30 11:10:00,69.94,69.94,69.85,69.88,13200.0,44.4125,44.4125,44.3554,44.3744,13200.0
2014-09-30 11:15:00,69.89,69.89,69.76,69.76,23800.0,44.3808,44.3808,44.2982,44.2982,23800.0
2014-09-30 11:20:00,69.75,69.75,69.64,69.67,31100.0,44.2919,44.2919,44.222,44.2411,31100.0
2014-09-30 11:25:00,69.66,69.83,69.61,69.77,21300.0,44.2347,44.3427,44.203,44.3046,21300.0
2014-09-30 11:30:00,69.78,69.79,69.61,69.68,15600.0,44.3109,44.3173,44.203,44.2474,15600.0
2014-09-30 11:35:00,69.68,69.72,69.66,69.66,10000.0,44.2474,44.2728,44.2347,44.2347,10000.0
2014-09-30 11:40:00,69.66,69.76,69.63,69.69,9800.0,44.2347,44.2982,44.2157,44.2538,9800.0
2014-09-30 11:45:00,69.69,69.73,69.62,69.71,11800.0,44.2538,44.2792,44.2093,44.2665,11800.0
2014-09-30 11:50:00,69.7,69.73,69.65,69.68,7400.0,44.2601,44.2792,44.2284,44.2474,7400.0
2014-09-30 11:55:00,69.69,69.73,69.64,69.7,8400.0,44.2538,44.2792,44.222,44.2601,8400.0
2014-09-30 12:00:00,69.68,69.68,69.62,69.65,8000.0,44.2474,44.2474,44.2093,44.2284,8000.0
2014-09-30 12:05:00,69.65,69.67,69.58,69.61,7200.0,44.2284,44.2411,44.1839,44.203,7200.0
2014-09-30 12:10:00,69.63,69.67,69.6,69.63,6200.0,44.2157,44.2411,44.1966,44.2157,6200.0
2014-09-30 12:15:00,69.64,69.67,69.62,69.64,9700.0,44.222,44.2411,44.2093,44.222,9700.0
2014-09-30 12:20:00,69.64,69.64,69.58,69.58,8500.0,44.222,44.222,44.1839,44.1839,8500.0
2014-09-30 12:25:00,69.58,69.59,69.48,69.5,20000.0,44.1839,44.1903,44.1204,44.1331,20000.0
2014-09-30 12:30:00,69.5,69.52,69.41,69.48,13500.0,44.1331,44.1458,44.076,44.1204,13500.0
2014-09-30 12:35:00,69.47,69.48,69.22,69.25,25000.0,44.1141,44.1204,43.9553,43.9744,25000.0
2014-09-30 12:40:00,69.24,69.27,69.12,69.2,13400.0,43.968,43.9871,43.8918,43.9426,13400.0
2014-09-30 12:45:00,69.2,69.25,69.2,69.22,10200.0,43.9426,43.9744,43.9426,43.9553,10200.0
2014-09-30 12:50:00,69.22,69.28,69.22,69.27,12500.0,43.9553,43.9934,43.9553,43.9871,12500.0
2014-09-30 12:55:00,69.27,69.28,69.19,69.22,13600.0,43.9871,43.9934,43.9363,43.9553,13600.0
2014-09-30 13:00:00,69.22,69.3,69.2,69.28,18300.0,43.9553,44.0061,43.9426,43.9934,18300.0
2014-09-30 13:05:00,69.3,69.31,69.22,69.23,17200.0,44.0061,44.0125,43.9553,43.9617,17200.0
2014-09-30 13:10:00,69.22,69.29,69.19,69.28,16900.0,43.9553,43.9998,43.9363,43.9934,16900.0
2014-09-30 13:15:00,69.28,69.33,69.26,69.29,9900.0,43.9934,44.0252,43.9807,43.9998,9900.0
2014-09-30 13:20:00,69.29,69.3,69.26,69.27,9100.0,43.9998,44.0061,43.9807,43.9871,9100.0
2014-09-30 13:25:00,69.29,69.32,69.21,69.24,21100.0,43.9998,44.0188,43.949,43.968,21100.0
2014-09-30 13:30:00,69.24,69.24,69.1,69.1,5600.0,43.968,43.968,43.8791,43.8791,5600.0
2014-09-30 13:35:00,69.11,69.13,69.07,69.09,10000.0,43.8855,43.8982,43.8601,43.8728,10000.0
2014-09-30 13:40:00,69.1,69.1,68.97,68.97,8900.0,43.8791,43.8791,43.7966,43.7966,8900.0
2014-09-30 13:45:00,68.95,68.95,68.86,68.88,9900.0,43.7839,43.7839,43.7267,43.7394,9900.0
2014-09-30 13:50:00,68.89,68.97,68.89,68.97,11600.0,43.7458,43.7966,43.7458,43.7966,11600.0
2014-09-30 13:55:00,68.98,69.07,68.98,69.06,16600.0,43.8029,43.8601,43.8029,43.8537,16600.0
2014-09-30 14:00:00,69.06,69.21,69.06,69.21,19300.0,43.8537,43.949,43.8537,43.949,19300.0
2014-09-30 14:05:00,69.22,69.25,69.15,69.19,14600.0,43.9553,43.9744,43.9109,43.9363,14600.0
2014-09-30 14:10:00,69.21,69.24,69.1,69.13,14900.0,43.949,43.968,43.8791,43.8982,14900.0
2014-09-30 14:15:00,69.12,69.13,69.05,69.09,10300.0,43.8918,43.8982,43.8474,43.8728,10300.0
2014-09-30 14:20:00,69.09,69.12,68.96,68.99,15000.0,43.8728,43.8918,43.7902,43.8093,15000.0
2014-09-30 14:25:00,69.0,69.1,68.98,69.09,11200.0,43.8156,43.8791,43.8029,43.8728,11200.0
2014-09-30 14:30:00,69.09,69.18,69.07,69.17,35800.0,43.8728,43.9299,43.8601,43.9236,35800.0
2014-09-30 14:35:00,69.17,69.22,69.14,69.14,45500.0,43.9236,43.9553,43.9045,43.9045,45500.0
2014-09-30 14:40:00,69.14,69.14,69.04,69.06,12500.0,43.9045,43.9045,43.841,43.8537,12500.0
2014-09-30 14:45:00,69.05,69.13,69.03,69.13,14600.0,43.8474,43.8982,43.8347,43.8982,14600.0
2014-09-30 14:50:00,69.11,69.18,69.09,69.18,14600.0,43.8855,43.9299,43.8728,43.9299,14600.0
2014-09-30 14:55:00,69.17,69.25,69.1,69.11,20500.0,43.9236,43.9744,43.8791,43.8855,20500.0
2014-09-30 15:00:00,69.1,69.1,69.0,69.04,23500.0,43.8791,43.8791,43.8156,43.841,23500.0
2014-09-30 15:05:00,69.05,69.13,69.03,69.13,16300.0,43.8474,43.8982,43.8347,43.8982,16300.0
2014-09-30 15:10:00,69.13,69.14,68.99,68.99,18400.0,43.8982,43.9045,43.8093,43.8093,18400.0
2014-09-30 15:15:00,68.98,69.09,68.98,69.08,21100.0,43.8029,43.8728,43.8029,43.8664,21100.0
2014-09-30 15:20:00,69.08,69.27,69.07,69.27,49500.0,43.8664,43.9871,43.8601,43.9871,49500.0
2014-09-30 15:25:00,69.27,69.29,69.23,69.25,27000.0,43.9871,43.9998,43.9617,43.9744,27000.0
2014-09-30 15:30:00,69.24,69.27,69.16,69.22,41700.0,43.968,43.9871,43.9172,43.9553,41700.0
2014-09-30 15:35:00,69.21,69.32,69.19,69.23,25500.0,43.949,44.0188,43.9363,43.9617,25500.0
2014-09-30 15:40:00,69.23,69.31,69.23,69.28,38200.0,43.9617,44.0125,43.9617,43.9934,38200.0
2014-09-30 15:45:00,69.27,69.27,69.16,69.18,48900.0,43.9871,43.9871,43.9172,43.9299,48900.0
2014-09-30 15:50:00,69.18,69.25,69.16,69.23,42200.0,43.9299,43.9744,43.9172,43.9617,42200.0
2014-09-30 15:55:00,69.23,69.23,69.08,69.1,104900.0,43.9617,43.9617,43.8664,43.8791,104900.0
2014-10-01 09:30:00,69.42,69.5,69.06,69.42,42500.0,44.0823,44.1331,43.8537,44.0823,42500.0
2014-10-01 09:35:00,69.4,69.49,69.26,69.27,23900.0,44.0696,44.1268,43.9807,43.9871,23900.0
2014-10-01 09:40:00,69.19,69.37,69.14,69.32,15100.0,43.9363,44.0506,43.9045,44.0188,15100.0
2014-10-01 09:45:00,69.28,69.28,69.14,69.16,14800.0,43.9934,43.9934,43.9045,43.9172,14800.0
2014-10-01 09:50:00,69.16,69.22,69.12,69.15,29100.0,43.9172,43.9553,43.8918,43.9109,29100.0
2014-10-01 09:55:00,69.18,69.33,69.14,69.31,23200.0,43.9299,44.0252,43.9045,44.0125,23200.0
2014-10-01 10:00:00,69.3,69.33,69.19,69.25,13300.0,44.0061,44.0252,43.9363,43.9744,13300.0
2014-10-01 10:05:00,69.26,69.37,69.15,69.37,15500.0,43.9807,44.0506,43.9109,44.0506,15500.0
2014-10-01 10:10:00,69.38,69.42,69.32,69.4,13600.0,44.0569,44.0823,44.0188,44.0696,13600.0
2014-10-01 10:15:00,69.4,69.52,69.4,69.5,32000.0,44.0696,44.1458,44.0696,44.1331,32000.0
2014-10-01 10:20:00,69.51,69.62,69.51,69.53,19300.0,44.1395,44.2093,44.1395,44.1522,19300.0
2014-10-01 10:25:00,69.54,69.6,69.53,69.55,17100.0,44.1585,44.1966,44.1522,44.1649,17100.0
2014-10-01 10:30:00,69.58,69.58,69.47,69.51,24600.0,44.1839,44.1839,44.1141,44.1395,24600.0
2014-10-01 10:35:00,69.51,69.62,69.5,69.59,58100.0,44.1395,44.2093,44.1331,44.1903,58100.0
2014-10-01 10:40:00,69.59,69.61,69.52,69.61,19000.0,44.1903,44.203,44.1458,44.203,19000.0
2014-10-01 10:45:00,69.62,69.84,69.57,69.84,30300.0,44.2093,44.349,44.1776,44.349,30300.0
2014-10-01 10:50:00,69.83,69.86,69.78,69.81,27900.0,44.3427,44.3617,44.3109,44.33,27900.0
2014-10-01 10:55:00,69.83,69.9,69.77,69.85,17400.0,44.3427,44.3871,44.3046,44.3554,17400.0
2014-10-01 11:00:00,69.86,69.88,69.81,69.85,25500.0,44.3617,44.3744,44.33,44.3554,25500.0
2014-10-01 11:05:00,69.86,69.93,69.83,69.83,24400.0,44.3617,44.4062,44.3427,44.3427,24400.0
2014-10-01 11:10:00,69.83,69.9,69.81,69.84,28800.0,44.3427,44.3871,44.33,44.349,28800.0
2014-10-01 11:15:00,69.83,69.84,69.78,69.82,14800.0,44.3427,44.349,44.3109,44.3363,14800.0
2014-10-01 11:20:00,69.81,69.84,69.77,69.82,20200.0,44.33,44.349,44.3046,44.3363,20200.0
2014-10-01 11:25:00,69.82,69.85,69.76,69.82,20100.0,44.3363,44.3554,44.2982,44.3363,20100.0
2014-10-01 11:30:00,69.83,69.83,69.78,69.83,19400.0,44.3427,44.3427,44.3109,44.3427,19400.0
2014-10-01 11:35:00,69.83,69.85,69.78,69.79,19700.0,44.3427,44.3554,44.3109,44.3173,19700.0
2014-10-01 11:40:00,69.78,69.79,69.72,69.73,16200.0,44.3109,44.3173,44.2728,44.2792,16200.0
2014-10-01 11:45:00,69.73,69.77,69.69,69.76,16800.0,44.2792,44.3046,44.2538,44.2982,16800.0
2014-10-01 11:50:00,69.77,69.79,69.7,69.75,11500.0,44.3046,44.3173,44.2601,44.2919,11500.0
2014-10-01 11:55:00,69.74,69.77,69.71,69.71,12200.0,44.2855,44.3046,44.2665,44.2665,12200.0
2014-10-01 12:00:00,69.7,69.73,69.67,69.7,9900.0,44.2601,44.2792,44.2411,44.2601,9900.0
2014-10-01 12:05:00,69.7,69.83,69.68,69.8,8200.0,44.2601,44.3427,44.2474,44.3236,8200.0
2014-10-01 12:10:00,69.8,69.83,69.75,69.75,8200.0,44.3236,44.3427,44.2919,44.2919,8200.0
2014-10-01 12:15:00,69.76,69.83,69.74,69.82,8200.0,44.2982,44.3427,44.2855,44.3363,8200.0
2014-10-01 12:20:00,69.82,69.85,69.76,69.85,9500.0,44.3363,44.3554,44.2982,44.3554,9500.0
2014-10-01 12:25:00,69.84,69.84,69.73,69.8,8400.0,44.349,44.349,44.2792,44.3236,8400.0
2014-10-01 12:30:00,69.78,69.78,69.72,69.74,16000.0,44.3109,44.3109,44.2728,44.2855,16000.0
2014-10-01 12:35:00,69.74,69.81,69.72,69.73,15800.0,44.2855,44.33,44.2728,44.2792,15800.0
2014-10-01 12:40:00,69.71,69.78,69.71,69.71,7900.0,44.2665,44.3109,44.2665,44.2665,7900.0
2014-10-01 12:45:00,69.71,69.72,69.6,69.6,9800.0,44.2665,44.2728,44.1966,44.1966,9800.0
2014-10-01 12:50:00,69.59,69.69,69.58,69.66,8000.0,44.1903,44.2538,44.1839,44.2347,8000.0
2014-10-01 12:55:00,69.65,69.7,69.63,69.64,10900.0,44.2284,44.2601,44.2157,44.222,10900.0
2014-10-01 13:00:00,69.64,69.7,69.61,69.68,9400.0,44.222,44.2601,44.203,44.2474,9400.0
2014-10-01 13:05:00,69.68,69.71,69.64,69.64,7200.0,44.2474,44.2665,44.222,44.222,7200.0
2014-10-01 13:10:00,69.65,69.72,69.62,69.63,14900.0,44.2284,44.2728,44.2093,44.2157,14900.0
2014-10-01 13:15:00,69.62,69.63,69.54,69.55,17900.0,44.2093,44.2157,44.1585,44.1649,17900.0
2014-10-01 13:20:00,69.55,69.56,69.47,69.49,22900.0,44.1649,44.1712,44.1141,44.1268,22900.0
2014-10-01 13:25:00,69.49,69.54,69.48,69.54,21700.0,44.1268,44.1585,44.1204,44.1585,21700.0
2014-10-01 13:30:00,69.54,69.55,69.47,69.49,10100.0,44.1585,44.1649,44.1141,44.1268,10100.0
2014-10-01 13:35:00,69.48,69.5,69.44,69.47,14900.0,44.1204,44.1331,44.095,44.1141,14900.0
2014-10-01 13:40:00,69.48,69.48,69.42,69.46,7400.0,44.1204,44.1204,44.0823,44.1077,7400.0
2014-10-01 13:45:00,69.46,69.56,69.43,69.55,12900.0,44.1077,44.1712,44.0887,44.1649,12900.0
2014-10-01 13:50:00,69.56,69.61,69.55,69.6,11300.0,44.1712,44.203,44.1649,44.1966,11300.0
2014-10-01 13:55:00,69.59,69.6,69.53,69.55,17900.0,44.1903,44.1966,44.1522,44.1649,17900.0
2014-10-01 14:00:00,69.53,69.53,69.46,69.48,10000.0,44.1522,44.1522,44.1077,44.1204,10000.0
2014-10-01 14:05:00,69.48,69.59,69.48,69.56,21200.0,44.1204,44.1903,44.1204,44.1712,21200.0
2014-10-01 14:10:00,69.55,69.57,69.48,69.52,26600.0,44.1649,44.1776,44.1204,44.1458,26600.0
2014-10-01 14:15:00,69.53,69.53,69.46,69.49,13900.0,44.1522,44.1522,44.1077,44.1268,13900.0
2014-10-01 14:20:00,69.47,69.54,69.45,69.52,17400.0,44.1141,44.1585,44.1014,44.1458,17400.0
2014-10-01 14:25:00,69.53,69.58,69.52,69.57,10700.0,44.1522,44.1839,44.1458,44.1776,10700.0
2014-10-01 14:30:00,69.57,69.59,69.47,69.5,10100.0,44.1776,44.1903,44.1141,44.1331,10100.0
2014-10-01 14:35:00,69.5,69.55,69.49,69.55,11500.0,44.1331,44.1649,44.1268,44.1649,11500.0
2014-10-01 14:40:00,69.54,69.54,69.4,69.44,17300.0,44.1585,44.1585,44.0696,44.095,17300.0
2014-10-01 14:45:00,69.44,69.44,69.35,69.4,13000.0,44.095,44.095,44.0379,44.0696,13000.0
2014-10-01 14:50:00,69.41,69.41,69.28,69.28,18300.0,44.076,44.076,43.9934,43.9934,18300.0
2014-10-01 14:55:00,69.28,69.33,69.24,69.24,16600.0,43.9934,44.0252,43.968,43.968,16600.0
2014-10-01 15:00:00,69.25,69.33,69.22,69.23,14900.0,43.9744,44.0252,43.9553,43.9617,14900.0
2014-10-01 15:05:00,69.22,69.31,69.18,69.19,20400.0,43.9553,44.0125,43.9299,43.9363,20400.0
2014-10-01 15:10:00,69.19,69.26,69.16,69.21,22900.0,43.9363,43.9807,43.9172,43.949,22900.0
2014-10-01 15:15:00,69.22,69.25,69.18,69.19,18900.0,43.9553,43.9744,43.9299,43.9363,18900.0
2014-10-01 15:20:00,69.17,69.19,69.08,69.11,26200.0,43.9236,43.9363,43.8664,43.8855,26200.0
2014-10-01 15:25:00,69.11,69.23,69.09,69.23,23100.0,43.8855,43.9617,43.8728,43.9617,23100.0
2014-10-01 15:30:00,69.22,69.3,69.21,69.22,29100.0,43.9553,44.0061,43.949,43.9553,29100.0
2014-10-01 15:35:00,69.22,69.3,69.2,69.3,32300.0,43.9553,44.0061,43.9426,44.0061,32300.0
2014-10-01 15:40:00,69.29,69.31,69.25,69.27,30100.0,43.9998,44.0125,43.9744,43.9871,30100.0
2014-10-01 15:45:00,69.28,69.4,69.28,69.37,50100.0,43.9934,44.0696,43.9934,44.0506,50100.0
2014-10-01 15:50:00,69.36,69.37,69.3,69.32,60900.0,44.0442,44.0506,44.0061,44.0188,60900.0
2014-10-01 15:55:00,69.32,69.4,69.25,69.25,97200.0,44.0188,44.0696,43.9744,43.9744,97200.0
2014-10-02 09:30:00,69.25,69.38,69.08,69.31,24700.0,43.9744,44.0569,43.8664,44.0125,24700.0
2014-10-02 09:35:00,69.31,69.51,69.25,69.46,10600.0,44.0125,44.1395,43.9744,44.1077,10600.0
2014-10-02 09:40:00,69.59,69.63,69.44,69.57,11400.0,44.1903,44.2157,44.095,44.1776,11400.0
2014-10-02 09:45:00,69.57,69.75,69.52,69.67,15300.0,44.1776,44.2919,44.1458,44.2411,15300.0
2014-10-02 09:50:00,69.67,69.67,69.46,69.5,28100.0,44.2411,44.2411,44.1077,44.1331,28100.0
2014-10-02 09:55:00,69.52,69.53,69.39,69.4,9000.0,44.1458,44.1522,44.0633,44.0696,9000.0
2014-10-02 10:00:00,69.43,69.43,69.27,69.3,14200.0,44.0887,44.0887,43.9871,44.0061,14200.0
2014-10-02 10:05:00,69.29,69.44,69.24,69.38,34000.0,43.9998,44.095,43.968,44.0569,34000.0
2014-10-02 10:10:00,69.38,69.44,69.28,69.31,11800.0,44.0569,44.095,43.9934,44.0125,11800.0
2014-10-02 10:15:00,69.3,69.4,69.24,69.28,27000.0,44.0061,44.0696,43.968,43.9934,27000.0
2014-10-02 10:20:00,69.28,69.41,69.28,69.38,17300.0,43.9934,44.076,43.9934,44.0569,17300.0
2014-10-02 10:25:00,69.39,69.49,69.38,69.46,35100.0,44.0633,44.1268,44.0569,44.1077,35100.0
2014-10-02 10:30:00,69.45,69.46,69.37,69.38,4600.0,44.1014,44.1077,44.0506,44.0569,4600.0
2014-10-02 10:35:00,69.39,69.39,69.28,69.28,12000.0,44.0633,44.0633,43.9934,43.9934,12000.0
2014-10-02 10:40:00,69.27,69.3,69.09,69.15,17200.0,43.9871,44.0061,43.8728,43.9109,17200.0
2014-10-02 10:45:00,69.14,69.16,69.06,69.06,14500.0,43.9045,43.9172,43.8537,43.8537,14500.0
2014-10-02 10:50:00,69.06,69.18,69.06,69.18,29600.0,43.8537,43.9299,43.8537,43.9299,29600.0
2014-10-02 10:55:00,69.16,69.19,69.12,69.17,28400.0,43.9172,43.9363,43.8918,43.9236,28400.0
2014-10-02 11:00:00,69.18,69.21,69.14,69.19,6800.0,43.9299,43.949,43.9045,43.9363,6800.0
2014-10-02 11:05:00,69.22,69.33,69.21,69.25,11700.0,43.9553,44.0252,43.949,43.9744,11700.0
2014-10-02 11:10:00,69.24,69.27,69.19,69.2,5700.0,43.968,43.9871,43.9363,43.9426,5700.0
2014-10-02 11:15:00,69.21,69.26,69.04,69.07,18100.0,43.949,43.9807,43.841,43.8601,18100.0
2014-10-02 11:20:00,69.08,69.11,69.04,69.08,20700.0,43.8664,43.8855,43.841,43.8664,20700.0
2014-10-02 11:25:00,69.08,69.2,69.08,69.18,14100.0,43.8664,43.9426,43.8664,43.9299,14100.0
2014-10-02 11:30:00,69.17,69.19,69.07,69.11,13600.0,43.9236,43.9363,43.8601,43.8855,13600.0
2014-10-02 11:35:00,69.11,69.12,69.02,69.12,16000.0,43.8855,43.8918,43.8283,43.8918,16000.0
2014-10-02 11:40:00,69.13,69.15,69.04,69.07,11200.0,43.8982,43.9109,43.841,43.8601,11200.0
2014-10-02 11:45:00,69.09,69.17,69.06,69.13,13000.0,43.8728,43.9236,43.8537,43.8982,13000.0
2014-10-02 11:50:00,69.14,69.22,69.09,69.21,14700.0,43.9045,43.9553,43.8728,43.949,14700.0
2014-10-02 11:55:00,69.22,69.24,69.15,69.21,12800.0,43.9553,43.968,43.9109,43.949,12800.0
2014-10-02 12:00:00,69.2,69.22,69.17,69.19,25400.0,43.9426,43.9553,43.9236,43.9363,25400.0
2014-10-02 12:05:00,69.19,69.27,69.17,69.21,21700.0,43.9363,43.9871,43.9236,43.949,21700.0
2014-10-02 12:10:00,69.2,69.25,69.19,69.23,11200.0,43.9426,43.9744,43.9363,43.9617,11200.0
2014-10-02 12:15:00,69.22,69.24,69.2,69.21,7400.0,43.9553,43.968,43.9426,43.949,7400.0
2014-10-02 12:20:00,69.21,69.23,69.18,69.21,5700.0,43.949,43.9617,43.9299,43.949,5700.0
2014-10-02 12:25:00,69.2,69.2,69.16,69.19,8200.0,43.9426,43.9426,43.9172,43.9363,8200.0
2014-10-02 12:30:00,69.19,69.22,69.12,69.19,12700.0,43.9363,43.9553,43.8918,43.9363,12700.0
2014-10-02 12:35:00,69.18,69.22,69.16,69.2,6800.0,43.9299,43.9553,43.9172,43.9426,6800.0
2014-10-02 12:40:00,69.22,69.23,69.17,69.21,8400.0,43.9553,43.9617,43.9236,43.949,8400.0
2014-10-02 12:45:00,69.21,69.24,69.15,69.16,14200.0,43.949,43.968,43.9109,43.9172,14200.0
2014-10-02 12:50:00,69.17,69.23,69.13,69.22,14200.0,43.9236,43.9617,43.8982,43.9553,14200.0
2014-10-02 12:55:00,69.22,69.26,69.19,69.24,13000.0,43.9553,43.9807,43.9363,43.968,13000.0
2014-10-02 13:00:00,69.25,69.29,69.21,69.29,6400.0,43.9744,43.9998,43.949,43.9998,6400.0
2014-10-02 13:05:00,69.27,69.27,69.21,69.25,7300.0,43.9871,43.9871,43.949,43.9744,7300.0
2014-10-02 13:10:00,69.25,69.26,69.22,69.22,7200.0,43.9744,43.9807,43.9553,43.9553,7200.0
2014-10-02 13:15:00,69.21,69.32,69.21,69.31,8200.0,43.949,44.0188,43.949,44.0125,8200.0
2014-10-02 13:20:00,69.31,69.42,69.27,69.4,11600.0,44.0125,44.0823,43.9871,44.0696,11600.0
2014-10-02 13:25:00,69.42,69.49,69.42,69.49,10000.0,44.0823,44.1268,44.0823,44.1268,10000.0
2014-10-02 13:30:00,69.49,69.49,69.42,69.43,17600.0,44.1268,44.1268,44.0823,44.0887,17600.0
2014-10-02 13:35:00,69.42,69.49,69.39,69.49,9400.0,44.0823,44.1268,44.0633,44.1268,9400.0
2014-10-02 13:40:00,69.47,69.5,69.43,69.43,11000.0,44.1141,44.1331,44.0887,44.0887,11000.0
2014-10-02 13:45:00,69.44,69.49,69.42,69.42,8100.0,44.095,44.1268,44.0823,44.0823,8100.0
2014-10-02 13:50:00,69.42,69.51,69.41,69.51,8100.0,44.0823,44.1395,44.076,44.1395,8100.0
2014-10-02 13:55:00,69.52,69.53,69.45,69.48,12900.0,44.1458,44.1522,44.1014,44.1204,12900.0
2014-10-02 14:00:00,69.49,69.56,69.49,69.54,8900.0,44.1268,44.1712,44.1268,44.1585,8900.0
2014-10-02 14:05:00,69.54,69.59,69.52,69.58,18000.0,44.1585,44.1903,44.1458,44.1839,18000.0
2014-10-02 14:10:00,69.56,69.65,69.54,69.63,10800.0,44.1712,44.2284,44.1585,44.2157,10800.0
2014-10-02 14:15:00,69.64,69.64,69.57,69.6,14600.0,44.222,44.222,44.1776,44.1966,14600.0
2014-10-02 14:20:00,69.6,69.62,69.55,69.57,38800.0,44.1966,44.2093,44.1649,44.1776,38800.0
2014-10-02 14:25:00,69.57,69.63,69.57,69.63,16900.0,44.1776,44.2157,44.1776,44.2157,16900.0
2014-10-02 14:30:00,69.63,69.63,69.53,69.56,11300.0,44.2157,44.2157,44.1522,44.1712,11300.0
2014-10-02 14:35:00,69.56,69.57,69.49,69.52,11400.0,44.1712,44.1776,44.1268,44.1458,11400.0
2014-10-02 14:40:00,69.52,69.58,69.51,69.57,14300.0,44.1458,44.1839,44.1395,44.1776,14300.0
2014-10-02 14:45:00,69.55,69.65,69.53,69.65,30700.0,44.1649,44.2284,44.1522,44.2284,30700.0
2014-10-02 14:50:00,69.64,69.7,69.6,69.67,13400.0,44.222,44.2601,44.1966,44.2411,13400.0
2014-10-02 14:55:00,69.65,69.65,69.56,69.58,12700.0,44.2284,44.2284,44.1712,44.1839,12700.0
2014-10-02 15:00:00,69.58,69.6,69.54,69.58,15400.0,44.1839,44.1966,44.1585,44.1839,15400.0
2014-10-02 15:05:00,69.59,69.59,69.46,69.5,21400.0,44.1903,44.1903,44.1077,44.1331,21400.0
2014-10-02 15:10:00,69.5,69.54,69.44,69.45,19500.0,44.1331,44.1585,44.095,44.1014,19500.0
2014-10-02 15:15:00,69.45,69.47,69.35,69.39,26200.0,44.1014,44.1141,44.0379,44.0633,26200.0
2014-10-02 15:20:00,69.39,69.44,69.32,69.36,19500.0,44.0633,44.095,44.0188,44.0442,19500.0
2014-10-02 15:25:00,69.36,69.41,69.34,69.38,15100.0,44.0442,44.076,44.0315,44.0569,15100.0
2014-10-02 15:30:00,69.37,69.4,69.31,69.35,29900.0,44.0506,44.0696,44.0125,44.0379,29900.0
2014-10-02 15:35:00,69.34,69.35,69.3,69.34,18500.0,44.0315,44.0379,44.0061,44.0315,18500.0
2014-10-02 15:40:00,69.33,69.34,69.28,69.28,33800.0,44.0252,44.0315,43.9934,43.9934,33800.0
2014-10-02 15:45:00,69.29,69.36,69.24,69.36,36200.0,43.9998,44.0442,43.968,44.0442,36200.0
2014-10-02 15:50:00,69.37,69.38,69.32,69.33,39100.0,44.0506,44.0569,44.0188,44.0252,39100.0
2014-10-02 15:55:00,69.34,69.39,69.31,69.32,78200.0,44.0315,44.0633,44.0125,44.0188,78200.0
2014-10-03 09:30:00,69.49,69.51,69.02,69.19,36300.0,44.1268,44.1395,43.8283,43.9363,36300.0
2014-10-03 09:35:00,69.26,69.26,69.17,69.23,10500.0,43.9807,43.9807,43.9236,43.9617,10500.0
2014-10-03 09:40:00,69.23,69.39,69.12,69.39,15200.0,43.9617,44.0633,43.8918,44.0633,15200.0
2014-10-03 09:45:00,69.33,69.46,69.25,69.36,14600.0,44.0252,44.1077,43.9744,44.0442,14600.0
2014-10-03 09:50:00,69.34,69.36,69.26,69.32,11500.0,44.0315,44.0442,43.9807,44.0188,11500.0
2014-10-03 09:55:00,69.33,69.33,69.15,69.21,11000.0,44.0252,44.0252,43.9109,43.949,11000.0
2014-10-03 10:00:00,69.17,69.46,69.17,69.46,7200.0,43.9236,44.1077,43.9236,44.1077,7200.0
2014-10-03 10:05:00,69.47,69.47,69.4,69.44,9500.0,44.1141,44.1141,44.0696,44.095,9500.0
2014-10-03 10:10:00,69.43,69.43,69.35,69.43,15300.0,44.0887,44.0887,44.0379,44.0887,15300.0
2014-10-03 10:15:00,69.42,69.43,69.36,69.39,9000.0,44.0823,44.0887,44.0442,44.0633,9000.0
2014-10-03 10:20:00,69.39,69.4,69.31,69.33,9700.0,44.0633,44.0696,44.0125,44.0252,9700.0
2014-10-03 10:25:00,69.34,69.34,69.23,69.32,7200.0,44.0315,44.0315,43.9617,44.0188,7200.0
2014-10-03 10:30:00,69.32,69.37,69.29,69.33,5400.0,44.0188,44.0506,43.9998,44.0252,5400.0
2014-10-03 10:35:00,69.32,69.35,69.24,69.24,27700.0,44.0188,44.0379,43.968,43.968,27700.0
2014-10-03 10:40:00,69.24,69.26,69.15,69.21,20600.0,43.968,43.9807,43.9109,43.949,20600.0
2014-10-03 10:45:00,69.22,69.22,69.15,69.18,6900.0,43.9553,43.9553,43.9109,43.9299,6900.0
2014-10-03 10:50:00,69.17,69.2,69.13,69.2,5000.0,43.9236,43.9426,43.8982,43.9426,5000.0
2014-10-03 10:55:00,69.18,69.21,69.14,69.21,9100.0,43.9299,43.949,43.9045,43.949,9100.0
2014-10-03 11:00:00,69.2,69.33,69.19,69.29,10600.0,43.9426,44.0252,43.9363,43.9998,10600.0
2014-10-03 11:05:00,69.3,69.42,69.3,69.42,8300.0,44.0061,44.0823,44.0061,44.0823,8300.0
2014-10-03 11:10:00,69.42,69.44,69.38,69.43,6600.0,44.0823,44.095,44.0569,44.0887,6600.0
2014-10-03 11:15:00,69.41,69.45,69.4,69.42,6100.0,44.076,44.1014,44.0696,44.0823,6100.0
2014-10-03 11:20:00,69.41,69.42,69.37,69.37,5100.0,44.076,44.0823,44.0506,44.0506,5100.0
2014-10-03 11:25:00,69.36,69.39,69.32,69.38,12400.0,44.0442,44.0633,44.0188,44.0569,12400.0
2014-10-03 11:30:00,69.38,69.47,69.38,69.46,28300.0,44.0569,44.1141,44.0569,44.1077,28300.0
2014-10-03 11:35:00,69.46,69.62,69.46,69.62,29300.0,44.1077,44.2093,44.1077,44.2093,29300.0
2014-10-03 11:40:00,69.63,69.74,69.57,69.58,43000.0,44.2157,44.2855,44.1776,44.1839,43000.0
2014-10-03 11:45:00,69.59,69.66,69.58,69.63,17600.0,44.1903,44.2347,44.1839,44.2157,17600.0
2014-10-03 11:50:00,69.63,69.66,69.59,69.62,17300.0,44.2157,44.2347,44.1903,44.2093,17300.0
2014-10-03 11:55:00,69.63,69.74,69.63,69.73,19200.0,44.2157,44.2855,44.2157,44.2792,19200.0
2014-10-03 12:00:00,69.73,69.76,69.68,69.72,17800.0,44.2792,44.2982,44.2474,44.2728,17800.0
2014-10-03 12:05:00,69.72,69.72,69.62,69.63,7000.0,44.2728,44.2728,44.2093,44.2157,7000.0
2014-10-03 12:10:00,69.63,69.73,69.62,69.69,24500.0,44.2157,44.2792,44.2093,44.2538,24500.0
2014-10-03 12:15:00,69.7,69.77,69.7,69.75,10300.0,44.2601,44.3046,44.2601,44.2919,10300.0
2014-10-03 12:20:00,69.75,69.76,69.73,69.75,29500.0,44.2919,44.2982,44.2792,44.2919,29500.0
2014-10-03 12:25:00,69.75,69.86,69.75,69.83,15200.0,44.2919,44.3617,44.2919,44.3427,15200.0
2014-10-03 12:30:00,69.86,69.93,69.86,69.93,8500.0,44.3617,44.4062,44.3617,44.4062,8500.0
2014-10-03 12:35:00,69.91,69.91,69.84,69.84,7300.0,44.3935,44.3935,44.349,44.349,7300.0
2014-10-03 12:40:00,69.84,69.91,69.84,69.91,10600.0,44.349,44.3935,44.349,44.3935,10600.0
2014-10-03 12:45:00,69.91,69.91,69.85,69.86,8900.0,44.3935,44.3935,44.3554,44.3617,8900.0
2014-10-03 12:50:00,69.86,69.87,69.83,69.87,18400.0,44.3617,44.3681,44.3427,44.3681,18400.0
2014-10-03 12:55:00,69.86,69.87,69.8,69.83,7900.0,44.3617,44.3681,44.3236,44.3427,7900.0
2014-10-03 13:00:00,69.82,69.85,69.78,69.83,11200.0,44.3363,44.3554,44.3109,44.3427,11200.0
2014-10-03 13:05:00,69.81,69.84,69.8,69.82,105600.0,44.33,44.349,44.3236,44.3363,105600.0
2014-10-03 13:10:00,69.82,69.87,69.82,69.86,10200.0,44.3363,44.3681,44.3363,44.3617,10200.0
2014-10-03 13:15:00,69.86,69.86,69.77,69.79,7100.0,44.3617,44.3617,44.3046,44.3173,7100.0
2014-10-03 13:20:00,69.8,69.8,69.71,69.75,57400.0,44.3236,44.3236,44.2665,44.2919,57400.0
2014-10-03 13:25:00,69.74,69.75,69.69,69.7,23500.0,44.2855,44.2919,44.2538,44.2601,23500.0
2014-10-03 13:30:00,69.69,69.7,69.63,69.68,23900.0,44.2538,44.2601,44.2157,44.2474,23900.0
2014-10-03 13:35:00,69.68,69.73,69.65,69.67,79500.0,44.2474,44.2792,44.2284,44.2411,79500.0
2014-10-03 13:40:00,69.67,69.69,69.64,69.69,11700.0,44.2411,44.2538,44.222,44.2538,11700.0
2014-10-03 13:45:00,69.69,69.73,69.69,69.73,15200.0,44.2538,44.2792,44.2538,44.2792,15200.0
2014-10-03 13:50:00,69.73,69.88,69.73,69.88,20700.0,44.2792,44.3744,44.2792,44.3744,20700.0
2014-10-03 13:55:00,69.87,69.91,69.82,69.86,15800.0,44.3681,44.3935,44.3363,44.3617,15800.0
2014-10-03 14:00:00,69.87,69.98,69.87,69.96,15000.0,44.3681,44.4379,44.3681,44.4252,15000.0
2014-10-03 14:05:00,69.96,70.05,69.96,70.01,21300.0,44.4252,44.4824,44.4252,44.457,21300.0
2014-10-03 14:10:00,70.01,70.1,70.01,70.04,10100.0,44.457,44.5141,44.457,44.476,10100.0
2014-10-03 14:15:00,70.05,70.06,69.99,70.03,11600.0,44.4824,44.4887,44.4443,44.4697,11600.0
2014-10-03 14:20:00,70.03,70.07,69.99,70.06,11900.0,44.4697,44.4951,44.4443,44.4887,11900.0
2014-10-03 14:25:00,70.07,70.1,70.04,70.04,11200.0,44.4951,44.5141,44.476,44.476,11200.0
2014-10-03 14:30:00,70.05,70.06,70.01,70.01,14900.0,44.4824,44.4887,44.457,44.457,14900.0
2014-10-03 14:35:00,70.01,70.05,70.0,70.04,6500.0,44.457,44.4824,44.4506,44.476,6500.0
2014-10-03 14:40:00,70.04,70.09,70.03,70.05,15100.0,44.476,44.5078,44.4697,44.4824,15100.0
2014-10-03 14:45:00,70.06,70.14,70.06,70.08,19100.0,44.4887,44.5395,44.4887,44.5014,19100.0
2014-10-03 14:50:00,70.1,70.1,70.04,70.04,12300.0,44.5141,44.5141,44.476,44.476,12300.0
2014-10-03 14:55:00,70.05,70.1,70.05,70.1,19500.0,44.4824,44.5141,44.4824,44.5141,19500.0
2014-10-03 15:00:00,70.1,70.15,70.07,70.15,17000.0,44.5141,44.5459,44.4951,44.5459,17000.0
2014-10-03 15:05:00,70.14,70.14,70.07,70.07,19400.0,44.5395,44.5395,44.4951,44.4951,19400.0
2014-10-03 15:10:00,70.07,70.15,70.07,70.11,11400.0,44.4951,44.5459,44.4951,44.5205,11400.0
2014-10-03 15:15:00,70.09,70.11,70.08,70.11,6800.0,44.5078,44.5205,44.5014,44.5205,6800.0
2014-10-03 15:20:00,70.11,70.13,70.06,70.07,29800.0,44.5205,44.5332,44.4887,44.4951,29800.0
2014-10-03 15:25:00,70.07,70.07,70.0,70.0,13800.0,44.4951,44.4951,44.4506,44.4506,13800.0
2014-10-03 15:30:00,70.0,70.01,69.96,70.01,15500.0,44.4506,44.457,44.4252,44.457,15500.0
2014-10-03 15:35:00,70.01,70.06,70.0,70.05,22200.0,44.457,44.4887,44.4506,44.4824,22200.0
2014-10-03 15:40:00,70.06,70.07,70.01,70.06,46700.0,44.4887,44.4951,44.457,44.4887,46700.0
2014-10-03 15:45:00,70.06,70.14,70.05,70.14,47700.0,44.4887,44.5395,44.4824,44.5395,47700.0
2014-10-03 15:50:00,70.14,70.15,70.08,70.09,39000.0,44.5395,44.5459,44.5014,44.5078,39000.0
2014-10-03 15:55:00,70.09,70.11,70.03,70.04,78200.0,44.5078,44.5205,44.4697,44.476,78200.0
2014-10-06 09:30:00,70.03,70.22,70.0,70.18,39200.0,44.4697,44.5903,44.4506,44.5649,39200.0
2014-10-06 09:35:00,70.14,70.24,70.1,70.1,13300.0,44.5395,44.603,44.5141,44.5141,13300.0
2014-10-06 09:40:00,70.13,70.22,70.07,70.19,13900.0,44.5332,44.5903,44.4951,44.5713,13900.0
2014-10-06 09:45:00,70.19,70.44,70.19,70.44,20000.0,44.5713,44.73,44.5713,44.73,20000.0
2014-10-06 09:50:00,70.44,70.44,70.26,70.26,5900.0,44.73,44.73,44.6157,44.6157,5900.0
2014-10-06 09:55:00,70.24,70.28,70.22,70.25,5500.0,44.603,44.6284,44.5903,44.6094,5500.0
2014-10-06 10:00:00,70.26,70.3,70.07,70.08,11100.0,44.6157,44.6411,44.4951,44.5014,11100.0
2014-10-06 10:05:00,70.09,70.15,70.07,70.09,8000.0,44.5078,44.5459,44.4951,44.5078,8000.0
2014-10-06 10:10:00,70.07,70.15,70.06,70.1,12100.0,44.4951,44.5459,44.4887,44.5141,12100.0
2014-10-06 10:15:00,70.11,70.23,70.09,70.2,8900.0,44.5205,44.5967,44.5078,44.5776,8900.0
2014-10-06 10:20:00,70.21,70.27,70.2,70.24,12600.0,44.584,44.6221,44.5776,44.603,12600.0
2014-10-06 10:25:00,70.24,70.28,70.19,70.25,7800.0,44.603,44.6284,44.5713,44.6094,7800.0
2014-10-06 10:30:00,70.25,70.25,70.13,70.22,7500.0,44.6094,44.6094,44.5332,44.5903,7500.0
2014-10-06 10:35:00,70.21,70.21,70.05,70.05,5800.0,44.584,44.584,44.4824,44.4824,5800.0
2014-10-06 10:40:00,70.06,70.14,70.06,70.08,7200.0,44.4887,44.5395,44.4887,44.5014,7200.0
2014-10-06 10:45:00,70.09,70.12,70.05,70.1,10000.0,44.5078,44.5268,44.4824,44.5141,10000.0
2014-10-06 10:50:00,70.1,70.15,70.08,70.11,7400.0,44.5141,44.5459,44.5014,44.5205,7400.0
2014-10-06 10:55:00,70.11,70.14,70.11,70.11,21800.0,44.5205,44.5395,44.5205,44.5205,21800.0
2014-10-06 11:00:00,70.11,70.18,70.11,70.17,14400.0,44.5205,44.5649,44.5205,44.5586,14400.0
2014-10-06 11:05:00,70.16,70.17,70.11,70.17,7000.0,44.5522,44.5586,44.5205,44.5586,7000.0
2014-10-06 11:10:00,70.18,70.22,70.15,70.18,6600.0,44.5649,44.5903,44.5459,44.5649,6600.0
2014-10-06 11:15:00,70.17,70.19,70.04,70.04,8600.0,44.5586,44.5713,44.476,44.476,8600.0
2014-10-06 11:20:00,70.04,70.06,69.99,70.0,19700.0,44.476,44.4887,44.4443,44.4506,19700.0
2014-10-06 11:25:00,70.0,70.05,70.0,70.02,14400.0,44.4506,44.4824,44.4506,44.4633,14400.0
2014-10-06 11:30:00,70.03,70.11,70.03,70.07,9900.0,44.4697,44.5205,44.4697,44.4951,9900.0
2014-10-06 11:35:00,70.08,70.1,70.01,70.01,10600.0,44.5014,44.5141,44.457,44.457,10600.0
2014-10-06 11:40:00,70.02,70.03,69.87,69.87,21000.0,44.4633,44.4697,44.3681,44.3681,21000.0
2014-10-06 11:45:00,69.88,69.88,69.8,69.81,20400.0,44.3744,44.3744,44.3236,44.33,20400.0
2014-10-06 11:50:00,69.83,69.85,69.77,69.82,71800.0,44.3427,44.3554,44.3046,44.3363,71800.0
2014-10-06 11:55:00,69.81,69.83,69.8,69.82,118200.0,44.33,44.3427,44.3236,44.3363,118200.0
2014-10-06 12:00:00,69.81,69.84,69.78,69.79,32100.0,44.33,44.349,44.3109,44.3173,32100.0
2014-10-06 12:05:00,69.79,69.87,69.78,69.83,25600.0,44.3173,44.3681,44.3109,44.3427,25600.0
2014-10-06 12:10:00,69.83,69.92,69.83,69.86,26800.0,44.3427,44.3998,44.3427,44.3617,26800.0
2014-10-06 12:15:00,69.86,69.88,69.8,69.86,27700.0,44.3617,44.3744,44.3236,44.3617,27700.0
2014-10-06 12:20:00,69.86,69.93,69.83,69.89,58400.0,44.3617,44.4062,44.3427,44.3808,58400.0
2014-10-06 12:25:00,69.89,69.92,69.86,69.86,4200.0,44.3808,44.3998,44.3617,44.3617,4200.0
2014-10-06 12:30:00,69.87,69.9,69.83,69.85,21100.0,44.3681,44.3871,44.3427,44.3554,21100.0
2014-10-06 12:35:00,69.86,69.86,69.84,69.85,12600.0,44.3617,44.3617,44.349,44.3554,12600.0
2014-10-06 12:40:00,69.84,69.87,69.83,69.86,30500.0,44.349,44.3681,44.3427,44.3617,30500.0
2014-10-06 12:45:00,69.85,69.86,69.84,69.86,19300.0,44.3554,44.3617,44.349,44.3617,19300.0
2014-10-06 12:50:00,69.84,69.85,69.78,69.8,5800.0,44.349,44.3554,44.3109,44.3236,5800.0
2014-10-06 12:55:00,69.8,69.8,69.75,69.79,6100.0,44.3236,44.3236,44.2919,44.3173,6100.0
2014-10-06 13:00:00,69.77,69.86,69.75,69.84,63100.0,44.3046,44.3617,44.2919,44.349,63100.0
2014-10-06 13:05:00,69.85,69.85,69.81,69.81,4400.0,44.3554,44.3554,44.33,44.33,4400.0
2014-10-06 13:10:00,69.81,69.82,69.79,69.82,8600.0,44.33,44.3363,44.3173,44.3363,8600.0
2014-10-06 13:15:00,69.83,70.01,69.83,70.0,35300.0,44.3427,44.457,44.3427,44.4506,35300.0
2014-10-06 13:20:00,70.01,70.09,69.97,70.07,17600.0,44.457,44.5078,44.4316,44.4951,17600.0
2014-10-06 13:25:00,70.08,70.17,70.08,70.11,17300.0,44.5014,44.5586,44.5014,44.5205,17300.0
2014-10-06 13:30:00,70.12,70.15,70.08,70.13,7100.0,44.5268,44.5459,44.5014,44.5332,7100.0
2014-10-06 13:35:00,70.13,70.13,70.1,70.12,5500.0,44.5332,44.5332,44.5141,44.5268,5500.0
2014-10-06 13:40:00,70.12,70.12,70.03,70.09,3700.0,44.5268,44.5268,44.4697,44.5078,3700.0
2014-10-06 13:45:00,70.08,70.1,70.03,70.03,6400.0,44.5014,44.5141,44.4697,44.4697,6400.0
2014-10-06 13:50:00,70.01,70.05,70.0,70.01,7400.0,44.457,44.4824,44.4506,44.457,7400.0
2014-10-06 13:55:00,70.01,70.08,70.01,70.07,10900.0,44.457,44.5014,44.457,44.4951,10900.0
2014-10-06 14:00:00,70.07,70.07,69.98,70.04,59500.0,44.4951,44.4951,44.4379,44.476,59500.0
2014-10-06 14:05:00,70.03,70.05,69.94,69.95,15600.0,44.4697,44.4824,44.4125,44.4189,15600.0
2014-10-06 14:10:00,69.95,69.95,69.9,69.95,59600.0,44.4189,44.4189,44.3871,44.4189,59600.0
2014-10-06 14:15:00,69.94,70.03,69.93,69.99,10900.0,44.4125,44.4697,44.4062,44.4443,10900.0
2014-10-06 14:20:00,70.0,70.08,70.0,70.06,12200.0,44.4506,44.5014,44.4506,44.4887,12200.0
2014-10-06 14:25:00,70.06,70.06,69.99,70.02,12700.0,44.4887,44.4887,44.4443,44.4633,12700.0
2014-10-06 14:30:00,70.0,70.06,70.0,70.03,11100.0,44.4506,44.4887,44.4506,44.4697,11100.0
2014-10-06 14:35:00,70.03,70.05,70.01,70.02,7700.0,44.4697,44.4824,44.457,44.4633,7700.0
2014-10-06 14:40:00,70.02,70.06,70.0,70.04,11400.0,44.4633,44.4887,44.4506,44.476,11400.0
2014-10-06 14:45:00,70.05,70.05,70.0,70.01,13200.0,44.4824,44.4824,44.4506,44.457,13200.0
2014-10-06 14:50:00,70.01,70.03,70.0,70.01,8600.0,44.457,44.4697,44.4506,44.457,8600.0
2014-10-06 14:55:00,70.01,70.03,69.97,70.01,15300.0,44.457,44.4697,44.4316,44.457,15300.0
2014-10-06 15:00:00,70.0,70.03,69.94,69.96,15700.0,44.4506,44.4697,44.4125,44.4252,15700.0
2014-10-06 15:05:00,69.95,70.03,69.95,69.99,20200.0,44.4189,44.4697,44.4189,44.4443,20200.0
2014-10-06 15:10:00,69.98,70.01,69.97,69.99,10400.0,44.4379,44.457,44.4316,44.4443,10400.0
2014-10-06 15:15:00,69.98,70.02,69.98,70.01,16100.0,44.4379,44.4633,44.4379,44.457,16100.0
2014-10-06 15:20:00,70.01,70.13,70.0,70.13,25500.0,44.457,44.5332,44.4506,44.5332,25500.0
2014-10-06 15:25:00,70.13,70.14,70.08,70.11,15400.0,44.5332,44.5395,44.5014,44.5205,15400.0
2014-10-06 15:30:00,70.1,70.11,70.06,70.11,16000.0,44.5141,44.5205,44.4887,44.5205,16000.0
2014-10-06 15:35:00,70.11,70.16,70.08,70.14,18000.0,44.5205,44.5522,44.5014,44.5395,18000.0
2014-10-06 15:40:00,70.13,70.15,70.08,70.09,22900.0,44.5332,44.5459,44.5014,44.5078,22900.0
2014-10-06 15:45:00,70.09,70.1,70.05,70.05,26600.0,44.5078,44.5141,44.4824,44.4824,26600.0
2014-10-06 15:50:00,70.05,70.08,70.03,70.06,41000.0,44.4824,44.5014,44.4697,44.4887,41000.0
2014-10-06 15:55:00,70.06,70.11,70.04,70.06,94400.0,44.4887,44.5205,44.476,44.4887,94400.0
2014-10-07 09:30:00,69.72,69.96,69.7,69.93,24400.0,44.2728,44.4252,44.2601,44.4062,24400.0
2014-10-07 09:35:00,69.9,70.1,69.83,70.03,12900.0,44.3871,44.5141,44.3427,44.4697,12900.0
2014-10-07 09:40:00,70.03,70.04,69.76,69.9,43400.0,44.4697,44.476,44.2982,44.3871,43400.0
2014-10-07 09:45:00,69.9,70.13,69.88,70.13,14700.0,44.3871,44.5332,44.3744,44.5332,14700.0
2014-10-07 09:50:00,70.11,70.11,70.0,70.01,14000.0,44.5205,44.5205,44.4506,44.457,14000.0
2014-10-07 09:55:00,69.97,70.0,69.87,69.91,14000.0,44.4316,44.4506,44.3681,44.3935,14000.0
2014-10-07 10:00:00,69.9,70.1,69.9,70.07,21500.0,44.3871,44.5141,44.3871,44.4951,21500.0
2014-10-07 10:05:00,70.06,70.09,69.8,69.85,23800.0,44.4887,44.5078,44.3236,44.3554,23800.0
2014-10-07 10:10:00,69.86,69.94,69.82,69.86,24800.0,44.3617,44.4125,44.3363,44.3617,24800.0
2014-10-07 10:15:00,69.86,69.9,69.81,69.9,76500.0,44.3617,44.3871,44.33,44.3871,76500.0
2014-10-07 10:20:00,69.91,69.92,69.85,69.89,20500.0,44.3935,44.3998,44.3554,44.3808,20500.0
2014-10-07 10:25:00,69.89,69.94,69.85,69.88,9900.0,44.3808,44.4125,44.3554,44.3744,9900.0
2014-10-07 10:30:00,69.89,70.0,69.88,69.97,14800.0,44.3808,44.4506,44.3744,44.4316,14800.0
2014-10-07 10:35:00,69.98,70.05,69.96,70.01,10100.0,44.4379,44.4824,44.4252,44.457,10100.0
2014-10-07 10:40:00,70.0,70.05,70.0,70.02,15000.0,44.4506,44.4824,44.4506,44.4633,15000.0
2014-10-07 10:45:00,70.03,70.09,70.01,70.01,9200.0,44.4697,44.5078,44.457,44.457,9200.0
2014-10-07 10:50:00,70.03,70.04,69.99,70.01,9400.0,44.4697,44.476,44.4443,44.457,9400.0
2014-10-07 10:55:00,70.01,70.08,70.0,70.03,38500.0,44.457,44.5014,44.4506,44.4697,38500.0
2014-10-07 11:00:00,70.03,70.1,70.02,70.06,14000.0,44.4697,44.5141,44.4633,44.4887,14000.0
2014-10-07 11:05:00,70.06,70.07,69.97,70.0,21800.0,44.4887,44.4951,44.4316,44.4506,21800.0
2014-10-07 11:10:00,70.0,70.05,70.0,70.03,12500.0,44.4506,44.4824,44.4506,44.4697,12500.0
2014-10-07 11:15:00,70.02,70.05,70.0,70.01,10000.0,44.4633,44.4824,44.4506,44.457,10000.0
2014-10-07 11:20:00,70.01,70.04,69.95,69.96,19900.0,44.457,44.476,44.4189,44.4252,19900.0
2014-10-07 11:25:00,69.95,70.03,69.94,69.94,18900.0,44.4189,44.4697,44.4125,44.4125,18900.0
2014-10-07 11:30:00,69.95,69.95,69.87,69.88,27100.0,44.4189,44.4189,44.3681,44.3744,27100.0
2014-10-07 11:35:00,69.88,69.91,69.84,69.86,19300.0,44.3744,44.3935,44.349,44.3617,19300.0
2014-10-07 11:40:00,69.87,69.94,69.86,69.93,29700.0,44.3681,44.4125,44.3617,44.4062,29700.0
2014-10-07 11:45:00,69.93,70.05,69.89,70.04,61100.0,44.4062,44.4824,44.3808,44.476,61100.0
2014-10-07 11:50:00,70.06,70.13,70.02,70.11,120400.0,44.4887,44.5332,44.4633,44.5205,120400.0
2014-10-07 11:55:00,70.09,70.14,70.08,70.13,7200.0,44.5078,44.5395,44.5014,44.5332,7200.0
2014-10-07 12:00:00,70.12,70.16,70.1,70.14,6000.0,44.5268,44.5522,44.5141,44.5395,6000.0
2014-10-07 12:05:00,70.16,70.2,70.16,70.19,10100.0,44.5522,44.5776,44.5522,44.5713,10100.0
2014-10-07 12:10:00,70.19,70.24,70.19,70.23,7100.0,44.5713,44.603,44.5713,44.5967,7100.0
2014-10-07 12:15:00,70.24,70.25,70.22,70.24,5900.0,44.603,44.6094,44.5903,44.603,5900.0
2014-10-07 12:20:00,70.25,70.28,70.23,70.25,16100.0,44.6094,44.6284,44.5967,44.6094,16100.0
2014-10-07 12:25:00,70.26,70.3,70.23,70.29,10300.0,44.6157,44.6411,44.5967,44.6348,10300.0
2014-10-07 12:30:00,70.3,70.37,70.3,70.36,7100.0,44.6411,44.6856,44.6411,44.6792,7100.0
2014-10-07 12:35:00,70.33,70.44,70.33,70.43,8000.0,44.6602,44.73,44.6602,44.7237,8000.0
2014-10-07 12:40:00,70.43,70.5,70.43,70.5,12300.0,44.7237,44.7681,44.7237,44.7681,12300.0
2014-10-07 12:45:00,70.48,70.48,70.38,70.39,17600.0,44.7554,44.7554,44.6919,44.6983,17600.0
2014-10-07 12:50:00,70.37,70.39,70.33,70.39,10400.0,44.6856,44.6983,44.6602,44.6983,10400.0
2014-10-07 12:55:00,70.4,70.52,70.4,70.52,13900.0,44.7046,44.7808,44.7046,44.7808,13900.0
2014-10-07 13:00:00,70.52,70.52,70.41,70.47,16000.0,44.7808,44.7808,44.711,44.7491,16000.0
2014-10-07 13:05:00,70.47,70.48,70.43,70.45,8900.0,44.7491,44.7554,44.7237,44.7364,8900.0
2014-10-07 13:10:00,70.44,70.53,70.41,70.53,10800.0,44.73,44.7872,44.711,44.7872,10800.0
2014-10-07 13:15:00,70.54,70.56,70.5,70.51,19600.0,44.7935,44.8062,44.7681,44.7745,19600.0
2014-10-07 13:20:00,70.52,70.54,70.48,70.5,5700.0,44.7808,44.7935,44.7554,44.7681,5700.0
2014-10-07 13:25:00,70.5,70.52,70.47,70.49,7100.0,44.7681,44.7808,44.7491,44.7618,7100.0
2014-10-07 13:30:00,70.48,70.48,70.42,70.44,5900.0,44.7554,44.7554,44.7173,44.73,5900.0
2014-10-07 13:35:00,70.43,70.44,70.38,70.38,9300.0,44.7237,44.73,44.6919,44.6919,9300.0
2014-10-07 13:40:00,70.38,70.4,70.38,70.38,4400.0,44.6919,44.7046,44.6919,44.6919,4400.0
2014-10-07 13:45:00,70.37,70.38,70.33,70.33,13700.0,44.6856,44.6919,44.6602,44.6602,13700.0
2014-10-07 13:50:00,70.34,70.41,70.32,70.41,15000.0,44.6665,44.711,44.6538,44.711,15000.0
2014-10-07 13:55:00,70.4,70.44,70.38,70.41,9900.0,44.7046,44.73,44.6919,44.711,9900.0
2014-10-07 14:00:00,70.43,70.43,70.35,70.4,10200.0,44.7237,44.7237,44.6729,44.7046,10200.0
2014-10-07 14:05:00,70.4,70.46,70.4,70.46,6900.0,44.7046,44.7427,44.7046,44.7427,6900.0
2014-10-07 14:10:00,70.45,70.63,70.43,70.6,35700.0,44.7364,44.8507,44.7237,44.8316,35700.0
2014-10-07 14:15:00,70.61,70.63,70.58,70.62,19400.0,44.838,44.8507,44.8189,44.8443,19400.0
2014-10-07 14:20:00,70.62,70.62,70.54,70.55,46500.0,44.8443,44.8443,44.7935,44.7999,46500.0
2014-10-07 14:25:00,70.55,70.6,70.53,70.54,30000.0,44.7999,44.8316,44.7872,44.7935,30000.0
2014-10-07 14:30:00,70.55,70.63,70.52,70.61,88400.0,44.7999,44.8507,44.7808,44.838,88400.0
2014-10-07 14:35:00,70.61,70.67,70.57,70.58,27700.0,44.838,44.8761,44.8126,44.8189,27700.0
2014-10-07 14:40:00,70.58,70.61,70.56,70.6,37900.0,44.8189,44.838,44.8062,44.8316,37900.0
2014-10-07 14:45:00,70.61,70.61,70.56,70.57,38700.0,44.838,44.838,44.8062,44.8126,38700.0
2014-10-07 14:50:00,70.56,70.59,70.55,70.58,30200.0,44.8062,44.8253,44.7999,44.8189,30200.0
2014-10-07 14:55:00,70.58,70.6,70.56,70.58,18500.0,44.8189,44.8316,44.8062,44.8189,18500.0
2014-10-07 15:00:00,70.58,70.66,70.56,70.66,53900.0,44.8189,44.8697,44.8062,44.8697,53900.0
2014-10-07 15:05:00,70.65,70.66,70.52,70.53,41700.0,44.8634,44.8697,44.7808,44.7872,41700.0
2014-10-07 15:10:00,70.52,70.53,70.31,70.41,36100.0,44.7808,44.7872,44.6475,44.711,36100.0
2014-10-07 15:15:00,70.42,70.42,70.34,70.35,30600.0,44.7173,44.7173,44.6665,44.6729,30600.0
2014-10-07 15:20:00,70.35,70.36,70.3,70.33,53500.0,44.6729,44.6792,44.6411,44.6602,53500.0
2014-10-07 15:25:00,70.34,70.4,70.33,70.39,50300.0,44.6665,44.7046,44.6602,44.6983,50300.0
2014-10-07 15:30:00,70.39,70.42,70.36,70.4,64900.0,44.6983,44.7173,44.6792,44.7046,64900.0
2014-10-07 15:35:00,70.4,70.41,70.28,70.3,60900.0,44.7046,44.711,44.6284,44.6411,60900.0
2014-10-07 15:40:00,70.3,70.35,70.28,70.29,48100.0,44.6411,44.6729,44.6284,44.6348,48100.0
2014-10-07 15:45:00,70.28,70.36,70.27,70.34,58900.0,44.6284,44.6792,44.6221,44.6665,58900.0
2014-10-07 15:50:00,70.35,70.35,70.24,70.25,115700.0,44.6729,44.6729,44.603,44.6094,115700.0
2014-10-07 15:55:00,70.25,70.25,70.13,70.17,127800.0,44.6094,44.6094,44.5332,44.5586,127800.0
2014-10-08 09:30:00,70.2,70.49,70.04,70.49,28000.0,44.5776,44.7618,44.476,44.7618,28000.0
2014-10-08 09:35:00,70.41,70.8,70.39,70.68,43000.0,44.711,44.9587,44.6983,44.8824,43000.0
2014-10-08 09:40:00,70.7,70.72,70.52,70.57,67500.0,44.8951,44.9078,44.7808,44.8126,67500.0
2014-10-08 09:45:00,70.57,70.66,70.43,70.51,81200.0,44.8126,44.8697,44.7237,44.7745,81200.0
2014-10-08 09:50:00,70.52,70.59,70.45,70.52,48100.0,44.7808,44.8253,44.7364,44.7808,48100.0
2014-10-08 09:55:00,70.51,70.69,70.5,70.69,33500.0,44.7745,44.8888,44.7681,44.8888,33500.0
2014-10-08 10:00:00,70.7,70.72,70.5,70.54,26400.0,44.8951,44.9078,44.7681,44.7935,26400.0
2014-10-08 10:05:00,70.54,70.59,70.5,70.58,27700.0,44.7935,44.8253,44.7681,44.8189,27700.0
2014-10-08 10:10:00,70.58,70.82,70.58,70.76,13200.0,44.8189,44.9714,44.8189,44.9332,13200.0
2014-10-08 10:15:00,70.76,70.83,70.72,70.82,21600.0,44.9332,44.9777,44.9078,44.9714,21600.0
2014-10-08 10:20:00,70.82,70.82,70.71,70.74,23300.0,44.9714,44.9714,44.9015,44.9205,23300.0
2014-10-08 10:25:00,70.74,70.81,70.72,70.74,35100.0,44.9205,44.965,44.9078,44.9205,35100.0
2014-10-08 10:30:00,70.75,70.77,70.65,70.65,24800.0,44.9269,44.9396,44.8634,44.8634,24800.0
2014-10-08 10:35:00,70.67,70.75,70.65,70.73,42700.0,44.8761,44.9269,44.8634,44.9142,42700.0
2014-10-08 10:40:00,70.74,70.77,70.59,70.6,62700.0,44.9205,44.9396,44.8253,44.8316,62700.0
2014-10-08 10:45:00,70.57,70.61,70.54,70.59,26000.0,44.8126,44.838,44.7935,44.8253,26000.0
2014-10-08 10:50:00,70.61,70.63,70.55,70.6,59300.0,44.838,44.8507,44.7999,44.8316,59300.0
2014-10-08 10:55:00,70.62,70.65,70.57,70.64,40700.0,44.8443,44.8634,44.8126,44.857,40700.0
2014-10-08 11:00:00,70.64,70.73,70.62,70.72,70300.0,44.857,44.9142,44.8443,44.9078,70300.0
2014-10-08 11:05:00,70.72,70.77,70.67,70.68,32100.0,44.9078,44.9396,44.8761,44.8824,32100.0
2014-10-08 11:10:00,70.69,70.7,70.55,70.56,30100.0,44.8888,44.8951,44.7999,44.8062,30100.0
2014-10-08 11:15:00,70.55,70.6,70.52,70.6,86100.0,44.7999,44.8316,44.7808,44.8316,86100.0
2014-10-08 11:20:00,70.61,70.72,70.58,70.67,14100.0,44.838,44.9078,44.8189,44.8761,14100.0
2014-10-08 11:25:00,70.68,70.85,70.67,70.81,26000.0,44.8824,44.9904,44.8761,44.965,26000.0
2014-10-08 11:30:00,70.81,70.81,70.73,70.73,54100.0,44.965,44.965,44.9142,44.9142,54100.0
2014-10-08 11:35:00,70.73,70.75,70.67,70.69,63900.0,44.9142,44.9269,44.8761,44.8888,63900.0
2014-10-08 11:40:00,70.68,70.78,70.67,70.78,22600.0,44.8824,44.946,44.8761,44.946,22600.0
2014-10-08 11:45:00,70.8,70.88,70.79,70.86,10600.0,44.9587,45.0095,44.9523,44.9968,10600.0
2014-10-08 11:50:00,70.88,71.02,70.88,71.02,49000.0,45.0095,45.0984,45.0095,45.0984,49000.0
2014-10-08 11:55:00,71.02,71.04,70.95,70.98,36900.0,45.0984,45.1111,45.0539,45.073,36900.0
2014-10-08 12:00:00,70.98,70.99,70.92,70.93,18600.0,45.073,45.0793,45.0349,45.0412,18600.0
2014-10-08 12:05:00,70.94,71.12,70.93,71.12,28000.0,45.0476,45.1619,45.0412,45.1619,28000.0
2014-10-08 12:10:00,71.1,71.17,71.07,71.15,38300.0,45.1492,45.1936,45.1301,45.1809,38300.0
2014-10-08 12:15:00,71.16,71.19,71.11,71.14,24400.0,45.1873,45.2063,45.1555,45.1746,24400.0
2014-10-08 12:20:00,71.14,71.14,71.1,71.12,21400.0,45.1746,45.1746,45.1492,45.1619,21400.0
2014-10-08 12:25:00,71.12,71.16,71.03,71.03,13200.0,45.1619,45.1873,45.1047,45.1047,13200.0
2014-10-08 12:30:00,71.03,71.03,70.84,70.85,16300.0,45.1047,45.1047,44.9841,44.9904,16300.0
2014-10-08 12:35:00,70.85,70.9,70.83,70.87,60600.0,44.9904,45.0222,44.9777,45.0031,60600.0
2014-10-08 12:40:00,70.88,70.89,70.84,70.86,17200.0,45.0095,45.0158,44.9841,44.9968,17200.0
2014-10-08 12:45:00,70.87,70.91,70.8,70.9,26000.0,45.0031,45.0285,44.9587,45.0222,26000.0
2014-10-08 12:50:00,70.9,70.99,70.9,70.97,45800.0,45.0222,45.0793,45.0222,45.0666,45800.0
2014-10-08 12:55:00,70.97,71.01,70.95,71.01,23600.0,45.0666,45.092,45.0539,45.092,23600.0
2014-10-08 13:00:00,71.01,71.04,71.0,71.03,42800.0,45.092,45.1111,45.0857,45.1047,42800.0
2014-10-08 13:05:00,71.02,71.03,70.97,71.0,29100.0,45.0984,45.1047,45.0666,45.0857,29100.0
2014-10-08 13:10:00,71.0,71.02,70.98,71.02,14100.0,45.0857,45.0984,45.073,45.0984,14100.0
2014-10-08 13:15:00,71.02,71.03,70.99,71.01,14400.0,45.0984,45.1047,45.0793,45.092,14400.0
2014-10-08 13:20:00,71.0,71.05,70.99,71.04,23200.0,45.0857,45.1174,45.0793,45.1111,23200.0
2014-10-08 13:25:00,71.04,71.05,70.98,70.98,57400.0,45.1111,45.1174,45.073,45.073,57400.0
2014-10-08 13:30:00,70.98,70.98,70.85,70.87,25500.0,45.073,45.073,44.9904,45.0031,25500.0
2014-10-08 13:35:00,70.87,70.91,70.85,70.9,29000.0,45.0031,45.0285,44.9904,45.0222,29000.0
2014-10-08 13:40:00,70.89,70.95,70.89,70.95,30200.0,45.0158,45.0539,45.0158,45.0539,30200.0
2014-10-08 13:45:00,70.95,71.06,70.91,71.03,39100.0,45.0539,45.1238,45.0285,45.1047,39100.0
2014-10-08 13:50:00,71.05,71.08,71.03,71.06,11100.0,45.1174,45.1365,45.1047,45.1238,11100.0
2014-10-08 13:55:00,71.07,71.1,71.06,71.1,17400.0,45.1301,45.1492,45.1238,45.1492,17400.0
2014-10-08 14:00:00,71.09,71.34,71.09,71.28,48400.0,45.1428,45.3016,45.1428,45.2635,48400.0
2014-10-08 14:05:00,71.28,71.48,71.28,71.47,23800.0,45.2635,45.3905,45.2635,45.3841,23800.0
2014-10-08 14:10:00,71.48,71.58,71.48,71.56,38200.0,45.3905,45.454,45.3905,45.4413,38200.0
2014-10-08 14:15:00,71.56,71.6,71.48,71.59,40000.0,45.4413,45.4667,45.3905,45.4603,40000.0
2014-10-08 14:20:00,71.6,71.71,71.6,71.65,37400.0,45.4667,45.5365,45.4667,45.4984,37400.0
2014-10-08 14:25:00,71.64,71.66,71.51,71.55,24000.0,45.4921,45.5048,45.4095,45.4349,24000.0
2014-10-08 14:30:00,71.54,71.62,71.53,71.62,27700.0,45.4286,45.4794,45.4222,45.4794,27700.0
2014-10-08 14:35:00,71.62,71.71,71.61,71.67,29300.0,45.4794,45.5365,45.473,45.5111,29300.0
2014-10-08 14:40:00,71.67,71.69,71.59,71.59,21100.0,45.5111,45.5238,45.4603,45.4603,21100.0
2014-10-08 14:45:00,71.59,71.62,71.51,71.51,26500.0,45.4603,45.4794,45.4095,45.4095,26500.0
2014-10-08 14:50:00,71.52,71.52,71.38,71.43,29600.0,45.4159,45.4159,45.327,45.3587,29600.0
2014-10-08 14:55:00,71.42,71.44,71.39,71.43,22200.0,45.3524,45.3651,45.3333,45.3587,22200.0
2014-10-08 15:00:00,71.44,71.48,71.43,71.44,48600.0,45.3651,45.3905,45.3587,45.3651,48600.0
2014-10-08 15:05:00,71.44,71.51,71.42,71.42,156700.0,45.3651,45.4095,45.3524,45.3524,156700.0
2014-10-08 15:10:00,71.42,71.52,71.41,71.52,67500.0,45.3524,45.4159,45.346,45.4159,67500.0
2014-10-08 15:15:00,71.52,71.55,71.52,71.53,23400.0,45.4159,45.4349,45.4159,45.4222,23400.0
2014-10-08 15:20:00,71.52,71.55,71.48,71.5,147100.0,45.4159,45.4349,45.3905,45.4032,147100.0
2014-10-08 15:25:00,71.5,71.69,71.5,71.69,62800.0,45.4032,45.5238,45.4032,45.5238,62800.0
2014-10-08 15:30:00,71.7,71.83,71.67,71.83,114900.0,45.5302,45.6127,45.5111,45.6127,114900.0
2014-10-08 15:35:00,71.83,72.01,71.83,72.0,180900.0,45.6127,45.727,45.6127,45.7207,180900.0
2014-10-08 15:40:00,72.0,72.07,71.99,72.0,144600.0,45.7207,45.7651,45.7143,45.7207,144600.0
2014-10-08 15:45:00,72.01,72.16,71.99,72.12,167500.0,45.727,45.8223,45.7143,45.7969,167500.0
2014-10-08 15:50:00,72.13,72.2,72.08,72.11,234500.0,45.8032,45.8477,45.7715,45.7905,234500.0
2014-10-08 15:55:00,72.12,72.19,72.09,72.09,344900.0,45.7969,45.8413,45.7778,45.7778,344900.0
2014-10-09 09:30:00,72.12,72.22,71.7,71.92,69400.0,45.7969,45.8604,45.5302,45.6699,69400.0
2014-10-09 09:35:00,71.91,72.24,71.86,72.22,28700.0,45.6635,45.8731,45.6318,45.8604,28700.0
2014-10-09 09:40:00,72.2,72.2,71.85,71.93,25100.0,45.8477,45.8477,45.6254,45.6762,25100.0
2014-10-09 09:45:00,71.91,72.22,71.91,72.18,27100.0,45.6635,45.8604,45.6635,45.835,27100.0
2014-10-09 09:50:00,72.17,72.2,72.06,72.1,33200.0,45.8286,45.8477,45.7588,45.7842,33200.0
2014-10-09 09:55:00,72.08,72.12,71.95,71.98,25100.0,45.7715,45.7969,45.6889,45.708,25100.0
2014-10-09 10:00:00,72.0,72.08,71.99,72.08,12900.0,45.7207,45.7715,45.7143,45.7715,12900.0
2014-10-09 10:05:00,72.04,72.05,71.93,71.94,70000.0,45.7461,45.7524,45.6762,45.6826,70000.0
2014-10-09 10:10:00,71.95,72.03,71.91,72.03,73800.0,45.6889,45.7397,45.6635,45.7397,73800.0
2014-10-09 10:15:00,72.03,72.17,72.03,72.13,34600.0,45.7397,45.8286,45.7397,45.8032,34600.0
2014-10-09 10:20:00,72.11,72.17,72.05,72.11,17200.0,45.7905,45.8286,45.7524,45.7905,17200.0
2014-10-09 10:25:00,72.1,72.11,72.05,72.07,49700.0,45.7842,45.7905,45.7524,45.7651,49700.0
2014-10-09 10:30:00,72.07,72.07,71.9,71.95,17100.0,45.7651,45.7651,45.6572,45.6889,17100.0
2014-10-09 10:35:00,71.97,71.97,71.78,71.78,15800.0,45.7016,45.7016,45.581,45.581,15800.0
2014-10-09 10:40:00,71.78,71.79,71.7,71.72,20400.0,45.581,45.5873,45.5302,45.5429,20400.0
2014-10-09 10:45:00,71.7,71.7,71.47,71.61,33700.0,45.5302,45.5302,45.3841,45.473,33700.0
2014-10-09 10:50:00,71.6,71.67,71.51,71.65,58200.0,45.4667,45.5111,45.4095,45.4984,58200.0
2014-10-09 10:55:00,71.66,71.71,71.61,71.71,15300.0,45.5048,45.5365,45.473,45.5365,15300.0
2014-10-09 11:00:00,71.72,71.72,71.61,71.69,38500.0,45.5429,45.5429,45.473,45.5238,38500.0
2014-10-09 11:05:00,71.7,71.72,71.63,71.64,14500.0,45.5302,45.5429,45.4857,45.4921,14500.0
2014-10-09 11:10:00,71.63,71.64,71.58,71.6,28800.0,45.4857,45.4921,45.454,45.4667,28800.0
2014-10-09 11:15:00,71.6,71.62,71.48,71.48,27000.0,45.4667,45.4794,45.3905,45.3905,27000.0
2014-10-09 11:20:00,71.49,71.51,71.23,71.32,32900.0,45.3968,45.4095,45.2317,45.2889,32900.0
2014-10-09 11:25:00,71.31,71.4,71.29,71.31,24300.0,45.2825,45.3397,45.2698,45.2825,24300.0
2014-10-09 11:30:00,71.32,71.34,71.22,71.22,18600.0,45.2889,45.3016,45.2254,45.2254,18600.0
2014-10-09 11:35:00,71.23,71.23,71.09,71.11,44300.0,45.2317,45.2317,45.1428,45.1555,44300.0
2014-10-09 11:40:00,71.11,71.28,71.06,71.25,80600.0,45.1555,45.2635,45.1238,45.2444,80600.0
2014-10-09 11:45:00,71.25,71.38,71.24,71.33,30500.0,45.2444,45.327,45.2381,45.2952,30500.0
2014-10-09 11:50:00,71.33,71.34,71.13,71.22,29800.0,45.2952,45.3016,45.1682,45.2254,29800.0
2014-10-09 11:55:00,71.2,71.25,71.15,71.25,36500.0,45.2127,45.2444,45.1809,45.2444,36500.0
2014-10-09 12:00:00,71.26,71.26,71.16,71.21,25300.0,45.2508,45.2508,45.1873,45.219,25300.0
2014-10-09 12:05:00,71.21,71.21,70.97,70.98,62000.0,45.219,45.219,45.0666,45.073,62000.0
2014-10-09 12:10:00,70.99,70.99,70.93,70.98,12900.0,45.0793,45.0793,45.0412,45.073,12900.0
2014-10-09 12:15:00,70.96,71.07,70.95,71.01,29100.0,45.0603,45.1301,45.0539,45.092,29100.0
2014-10-09 12:20:00,71.01,71.03,70.91,70.91,15000.0,45.092,45.1047,45.0285,45.0285,15000.0
2014-10-09 12:25:00,70.91,70.93,70.8,70.82,14400.0,45.0285,45.0412,44.9587,44.9714,14400.0
2014-10-09 12:30:00,70.8,70.82,70.73,70.8,36700.0,44.9587,44.9714,44.9142,44.9587,36700.0
2014-10-09 12:35:00,70.81,70.82,70.75,70.82,24800.0,44.965,44.9714,44.9269,44.9714,24800.0
2014-10-09 12:40:00,70.81,70.88,70.77,70.87,8900.0,44.965,45.0095,44.9396,45.0031,8900.0
2014-10-09 12:45:00,70.88,71.0,70.85,70.95,11800.0,45.0095,45.0857,44.9904,45.0539,11800.0
2014-10-09 12:50:00,70.94,70.94,70.86,70.88,12700.0,45.0476,45.0476,44.9968,45.0095,12700.0
2014-10-09 12:55:00,70.86,70.94,70.85,70.92,7800.0,44.9968,45.0476,44.9904,45.0349,7800.0
2014-10-09 13:00:00,70.92,70.93,70.84,70.84,8000.0,45.0349,45.0412,44.9841,44.9841,8000.0
2014-10-09 13:05:00,70.86,70.87,70.79,70.79,13900.0,44.9968,45.0031,44.9523,44.9523,13900.0
2014-10-09 13:10:00,70.77,70.77,70.63,70.7,25400.0,44.9396,44.9396,44.8507,44.8951,25400.0
2014-10-09 13:15:00,70.71,70.73,70.65,70.7,10100.0,44.9015,44.9142,44.8634,44.8951,10100.0
2014-10-09 13:20:00,70.71,70.9,70.71,70.85,13600.0,44.9015,45.0222,44.9015,44.9904,13600.0
2014-10-09 13:25:00,70.85,70.85,70.79,70.8,6500.0,44.9904,44.9904,44.9523,44.9587,6500.0
2014-10-09 13:30:00,70.81,70.86,70.78,70.86,42100.0,44.965,44.9968,44.946,44.9968,42100.0
2014-10-09 13:35:00,70.86,71.01,70.85,71.01,17300.0,44.9968,45.092,44.9904,45.092,17300.0
2014-10-09 13:40:00,71.0,71.0,70.93,70.93,10500.0,45.0857,45.0857,45.0412,45.0412,10500.0
2014-10-09 13:45:00,70.93,70.93,70.89,70.9,9700.0,45.0412,45.0412,45.0158,45.0222,9700.0
2014-10-09 13:50:00,70.91,70.92,70.78,70.82,17100.0,45.0285,45.0349,44.946,44.9714,17100.0
2014-10-09 13:55:00,70.81,70.87,70.81,70.84,9300.0,44.965,45.0031,44.965,44.9841,9300.0
2014-10-09 14:00:00,70.83,70.83,70.76,70.76,18700.0,44.9777,44.9777,44.9332,44.9332,18700.0
2014-10-09 14:05:00,70.77,70.78,70.69,70.71,12400.0,44.9396,44.946,44.8888,44.9015,12400.0
2014-10-09 14:10:00,70.71,70.73,70.67,70.67,13300.0,44.9015,44.9142,44.8761,44.8761,13300.0
2014-10-09 14:15:00,70.68,70.7,70.63,70.66,15800.0,44.8824,44.8951,44.8507,44.8697,15800.0
2014-10-09 14:20:00,70.66,70.68,70.63,70.65,13400.0,44.8697,44.8824,44.8507,44.8634,13400.0
2014-10-09 14:25:00,70.66,70.73,70.63,70.63,12200.0,44.8697,44.9142,44.8507,44.8507,12200.0
2014-10-09 14:30:00,70.62,70.66,70.58,70.62,19800.0,44.8443,44.8697,44.8189,44.8443,19800.0
2014-10-09 14:35:00,70.63,70.75,70.63,70.72,11200.0,44.8507,44.9269,44.8507,44.9078,11200.0
2014-10-09 14:40:00,70.72,70.73,70.66,70.67,11500.0,44.9078,44.9142,44.8697,44.8761,11500.0
2014-10-09 14:45:00,70.68,70.68,70.61,70.64,20000.0,44.8824,44.8824,44.838,44.857,20000.0
2014-10-09 14:50:00,70.62,70.68,70.6,70.62,14800.0,44.8443,44.8824,44.8316,44.8443,14800.0
2014-10-09 14:55:00,70.61,70.61,70.49,70.52,18000.0,44.838,44.838,44.7618,44.7808,18000.0
2014-10-09 15:00:00,70.5,70.59,70.49,70.59,14600.0,44.7681,44.8253,44.7618,44.8253,14600.0
2014-10-09 15:05:00,70.6,70.61,70.51,70.51,13500.0,44.8316,44.838,44.7745,44.7745,13500.0
2014-10-09 15:10:00,70.51,70.64,70.5,70.61,19700.0,44.7745,44.857,44.7681,44.838,19700.0
2014-10-09 15:15:00,70.63,70.69,70.55,70.63,26800.0,44.8507,44.8888,44.7999,44.8507,26800.0
2014-10-09 15:20:00,70.63,70.63,70.54,70.56,27400.0,44.8507,44.8507,44.7935,44.8062,27400.0
2014-10-09 15:25:00,70.56,70.59,70.49,70.51,39900.0,44.8062,44.8253,44.7618,44.7745,39900.0
2014-10-09 15:30:00,70.52,70.68,70.52,70.66,41400.0,44.7808,44.8824,44.7808,44.8697,41400.0
2014-10-09 15:35:00,70.66,70.71,70.59,70.61,37000.0,44.8697,44.9015,44.8253,44.838,37000.0
2014-10-09 15:40:00,70.62,70.62,70.47,70.53,39500.0,44.8443,44.8443,44.7491,44.7872,39500.0
2014-10-09 15:45:00,70.53,70.53,70.4,70.43,52900.0,44.7872,44.7872,44.7046,44.7237,52900.0
2014-10-09 15:50:00,70.43,70.49,70.39,70.45,57900.0,44.7237,44.7618,44.6983,44.7364,57900.0
2014-10-09 15:55:00,70.45,70.55,70.42,70.43,174400.0,44.7364,44.7999,44.7173,44.7237,174400.0
2014-10-10 09:30:00,70.78,71.44,70.71,71.41,63600.0,44.946,45.3651,44.9015,45.346,63600.0
2014-10-10 09:35:00,71.44,71.44,70.98,71.13,55900.0,45.3651,45.3651,45.073,45.1682,55900.0
2014-10-10 09:40:00,71.15,71.27,71.09,71.2,43300.0,45.1809,45.2571,45.1428,45.2127,43300.0
2014-10-10 09:45:00,71.18,71.35,71.17,71.29,29300.0,45.2,45.3079,45.1936,45.2698,29300.0
2014-10-10 09:50:00,71.31,71.44,71.23,71.36,32500.0,45.2825,45.3651,45.2317,45.3143,32500.0
2014-10-10 09:55:00,71.4,71.56,71.39,71.55,23700.0,45.3397,45.4413,45.3333,45.4349,23700.0
2014-10-10 10:00:00,71.51,71.58,71.43,71.54,36200.0,45.4095,45.454,45.3587,45.4286,36200.0
2014-10-10 10:05:00,71.54,71.59,71.33,71.33,38200.0,45.4286,45.4603,45.2952,45.2952,38200.0
2014-10-10 10:10:00,71.36,71.42,71.27,71.27,21600.0,45.3143,45.3524,45.2571,45.2571,21600.0
2014-10-10 10:15:00,71.29,71.47,71.19,71.42,24000.0,45.2698,45.3841,45.2063,45.3524,24000.0
2014-10-10 10:20:00,71.46,71.58,71.4,71.56,49000.0,45.3778,45.454,45.3397,45.4413,49000.0
2014-10-10 10:25:00,71.56,71.63,71.48,71.53,44500.0,45.4413,45.4857,45.3905,45.4222,44500.0
2014-10-10 10:30:00,71.57,71.57,71.16,71.18,30800.0,45.4476,45.4476,45.1873,45.2,30800.0
2014-10-10 10:35:00,71.16,71.16,70.83,70.85,68600.0,45.1873,45.1873,44.9777,44.9904,68600.0
2014-10-10 10:40:00,70.83,70.88,70.76,70.88,77500.0,44.9777,45.0095,44.9332,45.0095,77500.0
2014-10-10 10:45:00,70.86,70.9,70.78,70.84,45400.0,44.9968,45.0222,44.946,44.9841,45400.0
2014-10-10 10:50:00,70.83,71.02,70.8,70.98,39700.0,44.9777,45.0984,44.9587,45.073,39700.0
2014-10-10 10:55:00,71.0,71.23,70.99,71.14,25000.0,45.0857,45.2317,45.0793,45.1746,25000.0
2014-10-10 11:00:00,71.14,71.24,71.12,71.17,14800.0,45.1746,45.2381,45.1619,45.1936,14800.0
2014-10-10 11:05:00,71.15,71.16,71.06,71.08,41100.0,45.1809,45.1873,45.1238,45.1365,41100.0
2014-10-10 11:10:00,71.06,71.06,70.91,70.91,28800.0,45.1238,45.1238,45.0285,45.0285,28800.0
2014-10-10 11:15:00,70.91,70.91,70.79,70.82,33100.0,45.0285,45.0285,44.9523,44.9714,33100.0
2014-10-10 11:20:00,70.82,70.87,70.75,70.82,17600.0,44.9714,45.0031,44.9269,44.9714,17600.0
2014-10-10 11:25:00,70.81,70.85,70.75,70.76,33700.0,44.965,44.9904,44.9269,44.9332,33700.0
2014-10-10 11:30:00,70.75,70.75,70.66,70.67,43700.0,44.9269,44.9269,44.8697,44.8761,43700.0
2014-10-10 11:35:00,70.67,70.79,70.66,70.75,29500.0,44.8761,44.9523,44.8697,44.9269,29500.0
2014-10-10 11:40:00,70.74,70.79,70.72,70.76,31000.0,44.9205,44.9523,44.9078,44.9332,31000.0
2014-10-10 11:45:00,70.75,70.84,70.73,70.84,20500.0,44.9269,44.9841,44.9142,44.9841,20500.0
2014-10-10 11:50:00,70.85,70.97,70.85,70.96,21400.0,44.9904,45.0666,44.9904,45.0603,21400.0
2014-10-10 11:55:00,70.96,71.06,70.94,71.04,34000.0,45.0603,45.1238,45.0476,45.1111,34000.0
2014-10-10 12:00:00,71.05,71.09,70.97,71.08,52500.0,45.1174,45.1428,45.0666,45.1365,52500.0
2014-10-10 12:05:00,71.09,71.09,71.04,71.07,19400.0,45.1428,45.1428,45.1111,45.1301,19400.0
2014-10-10 12:10:00,71.06,71.14,71.06,71.14,8500.0,45.1238,45.1746,45.1238,45.1746,8500.0
2014-10-10 12:15:00,71.1,71.16,71.03,71.06,56900.0,45.1492,45.1873,45.1047,45.1238,56900.0
2014-10-10 12:20:00,71.08,71.19,71.03,71.19,45600.0,45.1365,45.2063,45.1047,45.2063,45600.0
2014-10-10 12:25:00,71.19,71.24,71.15,71.16,23600.0,45.2063,45.2381,45.1809,45.1873,23600.0
2014-10-10 12:30:00,71.15,71.4,71.13,71.4,38800.0,45.1809,45.3397,45.1682,45.3397,38800.0
2014-10-10 12:35:00,71.38,71.43,71.27,71.28,22200.0,45.327,45.3587,45.2571,45.2635,22200.0
2014-10-10 12:40:00,71.29,71.32,71.25,71.25,16500.0,45.2698,45.2889,45.2444,45.2444,16500.0
2014-10-10 12:45:00,71.25,71.31,71.22,71.31,7600.0,45.2444,45.2825,45.2254,45.2825,7600.0
2014-10-10 12:50:00,71.3,71.33,71.2,71.21,8600.0,45.2762,45.2952,45.2127,45.219,8600.0
2014-10-10 12:55:00,71.21,71.24,71.19,71.23,9200.0,45.219,45.2381,45.2063,45.2317,9200.0
2014-10-10 13:00:00,71.23,71.24,71.18,71.2,10000.0,45.2317,45.2381,45.2,45.2127,10000.0
2014-10-10 13:05:00,71.2,71.3,71.19,71.3,22800.0,45.2127,45.2762,45.2063,45.2762,22800.0
2014-10-10 13:10:00,71.29,71.4,71.29,71.39,10700.0,45.2698,45.3397,45.2698,45.3333,10700.0
2014-10-10 13:15:00,71.37,71.38,71.31,71.32,13300.0,45.3206,45.327,45.2825,45.2889,13300.0
2014-10-10 13:20:00,71.32,71.32,71.23,71.27,7000.0,45.2889,45.2889,45.2317,45.2571,7000.0
2014-10-10 13:25:00,71.28,71.29,71.23,71.29,6900.0,45.2635,45.2698,45.2317,45.2698,6900.0
2014-10-10 13:30:00,71.3,71.31,71.23,71.23,9400.0,45.2762,45.2825,45.2317,45.2317,9400.0
2014-10-10 13:35:00,71.21,71.23,71.16,71.19,22800.0,45.219,45.2317,45.1873,45.2063,22800.0
2014-10-10 13:40:00,71.19,71.26,71.19,71.26,7400.0,45.2063,45.2508,45.2063,45.2508,7400.0
2014-10-10 13:45:00,71.28,71.28,71.18,71.22,6900.0,45.2635,45.2635,45.2,45.2254,6900.0
2014-10-10 13:50:00,71.22,71.25,71.18,71.23,11600.0,45.2254,45.2444,45.2,45.2317,11600.0
2014-10-10 13:55:00,71.25,71.33,71.25,71.32,10200.0,45.2444,45.2952,45.2444,45.2889,10200.0
2014-10-10 14:00:00,71.32,71.39,71.31,71.39,8800.0,45.2889,45.3333,45.2825,45.3333,8800.0
2014-10-10 14:05:00,71.38,71.4,71.36,71.36,10600.0,45.327,45.3397,45.3143,45.3143,10600.0
2014-10-10 14:10:00,71.37,71.37,71.33,71.33,11300.0,45.3206,45.3206,45.2952,45.2952,11300.0
2014-10-10 14:15:00,71.34,71.37,71.33,71.34,7800.0,45.3016,45.3206,45.2952,45.3016,7800.0
2014-10-10 14:20:00,71.35,71.35,71.31,71.32,7100.0,45.3079,45.3079,45.2825,45.2889,7100.0
2014-10-10 14:25:00,71.31,71.31,71.24,71.25,9000.0,45.2825,45.2825,45.2381,45.2444,9000.0
2014-10-10 14:30:00,71.25,71.27,71.24,71.24,13100.0,45.2444,45.2571,45.2381,45.2381,13100.0
2014-10-10 14:35:00,71.24,71.24,71.16,71.16,15300.0,45.2381,45.2381,45.1873,45.1873,15300.0
2014-10-10 14:40:00,71.16,71.16,71.07,71.08,8100.0,45.1873,45.1873,45.1301,45.1365,8100.0
2014-10-10 14:45:00,71.08,71.13,71.08,71.1,10600.0,45.1365,45.1682,45.1365,45.1492,10600.0
2014-10-10 14:50:00,71.09,71.16,71.09,71.13,15500.0,45.1428,45.1873,45.1428,45.1682,15500.0
2014-10-10 14:55:00,71.13,71.13,71.09,71.1,16500.0,45.1682,45.1682,45.1428,45.1492,16500.0
2014-10-10 15:00:00,71.1,71.12,71.04,71.05,17700.0,45.1492,45.1619,45.1111,45.1174,17700.0
2014-10-10 15:05:00,71.04,71.04,70.99,71.01,22900.0,45.1111,45.1111,45.0793,45.092,22900.0
2014-10-10 15:10:00,71.02,71.09,71.0,71.02,20500.0,45.0984,45.1428,45.0857,45.0984,20500.0
2014-10-10 15:15:00,71.02,71.03,70.92,70.95,32400.0,45.0984,45.1047,45.0349,45.0539,32400.0
2014-10-10 15:20:00,70.95,70.97,70.93,70.95,20000.0,45.0539,45.0666,45.0412,45.0539,20000.0
2014-10-10 15:25:00,70.95,70.95,70.89,70.94,34700.0,45.0539,45.0539,45.0158,45.0476,34700.0
2014-10-10 15:30:00,70.94,70.95,70.84,70.84,37200.0,45.0476,45.0539,44.9841,44.9841,37200.0
2014-10-10 15:35:00,70.83,70.89,70.82,70.87,30700.0,44.9777,45.0158,44.9714,45.0031,30700.0
2014-10-10 15:40:00,70.87,70.87,70.82,70.83,49200.0,45.0031,45.0031,44.9714,44.9777,49200.0
2014-10-10 15:45:00,70.83,70.83,70.68,70.7,57300.0,44.9777,44.9777,44.8824,44.8951,57300.0
2014-10-10 15:50:00,70.71,70.74,70.67,70.67,81200.0,44.9015,44.9205,44.8761,44.8761,81200.0
2014-10-10 15:55:00,70.67,70.67,70.59,70.61,174400.0,44.8761,44.8761,44.8253,44.838,174400.0
2014-10-13 09:30:00,70.79,70.95,70.72,70.92,22600.0,44.9523,45.0539,44.9078,45.0349,22600.0
2014-10-13 09:35:00,70.92,71.16,70.9,71.1,18200.0,45.0349,45.1873,45.0222,45.1492,18200.0
2014-10-13 09:40:00,71.14,71.35,71.09,71.24,49900.0,45.1746,45.3079,45.1428,45.2381,49900.0
2014-10-13 09:45:00,71.28,71.36,71.19,71.26,38900.0,45.2635,45.3143,45.2063,45.2508,38900.0
2014-10-13 09:50:00,71.25,71.35,71.19,71.21,98400.0,45.2444,45.3079,45.2063,45.219,98400.0
2014-10-13 09:55:00,71.19,71.2,71.02,71.18,31200.0,45.2063,45.2127,45.0984,45.2,31200.0
2014-10-13 10:00:00,71.18,71.26,71.15,71.26,13400.0,45.2,45.2508,45.1809,45.2508,13400.0
2014-10-13 10:05:00,71.25,71.28,71.15,71.15,15200.0,45.2444,45.2635,45.1809,45.1809,15200.0
2014-10-13 10:10:00,71.14,71.18,71.08,71.17,18700.0,45.1746,45.2,45.1365,45.1936,18700.0
2014-10-13 10:15:00,71.17,71.17,71.02,71.05,47500.0,45.1936,45.1936,45.0984,45.1174,47500.0
2014-10-13 10:20:00,71.05,71.15,71.04,71.13,33100.0,45.1174,45.1809,45.1111,45.1682,33100.0
2014-10-13 10:25:00,71.13,71.13,70.98,70.99,11700.0,45.1682,45.1682,45.073,45.0793,11700.0
2014-10-13 10:30:00,70.99,71.19,70.97,71.19,37300.0,45.0793,45.2063,45.0666,45.2063,37300.0
2014-10-13 10:35:00,71.17,71.2,71.14,71.16,11800.0,45.1936,45.2127,45.1746,45.1873,11800.0
2014-10-13 10:40:00,71.16,71.18,70.94,70.95,10900.0,45.1873,45.2,45.0476,45.0539,10900.0
2014-10-13 10:45:00,70.95,70.98,70.89,70.91,21700.0,45.0539,45.073,45.0158,45.0285,21700.0
2014-10-13 10:50:00,70.91,70.92,70.75,70.87,22200.0,45.0285,45.0349,44.9269,45.0031,22200.0
2014-10-13 10:55:00,70.88,70.9,70.83,70.86,13400.0,45.0095,45.0222,44.9777,44.9968,13400.0
2014-10-13 11:00:00,70.85,70.95,70.82,70.94,15800.0,44.9904,45.0539,44.9714,45.0476,15800.0
2014-10-13 11:05:00,70.96,71.0,70.94,70.97,11400.0,45.0603,45.0857,45.0476,45.0666,11400.0
2014-10-13 11:10:00,70.97,71.06,70.9,71.04,25600.0,45.0666,45.1238,45.0222,45.1111,25600.0
2014-10-13 11:15:00,71.04,71.12,70.98,71.06,17300.0,45.1111,45.1619,45.073,45.1238,17300.0
2014-10-13 11:20:00,71.06,71.09,71.0,71.03,40500.0,45.1238,45.1428,45.0857,45.1047,40500.0
2014-10-13 11:25:00,71.04,71.04,70.88,70.89,31100.0,45.1111,45.1111,45.0095,45.0158,31100.0
2014-10-13 11:30:00,70.9,71.11,70.89,71.04,71400.0,45.0222,45.1555,45.0158,45.1111,71400.0
2014-10-13 11:35:00,71.03,71.05,70.79,70.86,39500.0,45.1047,45.1174,44.9523,44.9968,39500.0
2014-10-13 11:40:00,70.89,70.9,70.71,70.73,32500.0,45.0158,45.0222,44.9015,44.9142,32500.0
2014-10-13 11:45:00,70.74,70.86,70.72,70.83,25800.0,44.9205,44.9968,44.9078,44.9777,25800.0
2014-10-13 11:50:00,70.84,70.88,70.8,70.85,11300.0,44.9841,45.0095,44.9587,44.9904,11300.0
2014-10-13 11:55:00,70.86,70.91,70.85,70.89,7000.0,44.9968,45.0285,44.9904,45.0158,7000.0
2014-10-13 12:00:00,70.9,70.92,70.86,70.9,15400.0,45.0222,45.0349,44.9968,45.0222,15400.0
2014-10-13 12:05:00,70.89,70.89,70.84,70.85,9300.0,45.0158,45.0158,44.9841,44.9904,9300.0
2014-10-13 12:10:00,70.85,70.85,70.73,70.76,137500.0,44.9904,44.9904,44.9142,44.9332,137500.0
2014-10-13 12:15:00,70.77,70.84,70.75,70.83,22100.0,44.9396,44.9841,44.9269,44.9777,22100.0
2014-10-13 12:20:00,70.83,70.84,70.79,70.82,51000.0,44.9777,44.9841,44.9523,44.9714,51000.0
2014-10-13 12:25:00,70.82,70.95,70.82,70.95,29700.0,44.9714,45.0539,44.9714,45.0539,29700.0
2014-10-13 12:30:00,70.96,70.99,70.93,70.96,69700.0,45.0603,45.0793,45.0412,45.0603,69700.0
2014-10-13 12:35:00,70.96,71.0,70.93,71.0,41100.0,45.0603,45.0857,45.0412,45.0857,41100.0
2014-10-13 12:40:00,70.99,71.06,70.96,70.98,30100.0,45.0793,45.1238,45.0603,45.073,30100.0
2014-10-13 12:45:00,70.98,71.01,70.94,70.95,62500.0,45.073,45.092,45.0476,45.0539,62500.0
2014-10-13 12:50:00,70.94,70.94,70.86,70.88,14500.0,45.0476,45.0476,44.9968,45.0095,14500.0
2014-10-13 12:55:00,70.88,70.88,70.79,70.82,20400.0,45.0095,45.0095,44.9523,44.9714,20400.0
2014-10-13 13:00:00,70.81,70.84,70.81,70.83,14000.0,44.965,44.9841,44.965,44.9777,14000.0
2014-10-13 13:05:00,70.83,70.86,70.79,70.85,22400.0,44.9777,44.9968,44.9523,44.9904,22400.0
2014-10-13 13:10:00,70.86,70.91,70.85,70.86,19000.0,44.9968,45.0285,44.9904,44.9968,19000.0
2014-10-13 13:15:00,70.86,70.87,70.75,70.8,28600.0,44.9968,45.0031,44.9269,44.9587,28600.0
2014-10-13 13:20:00,70.81,70.89,70.8,70.85,18900.0,44.965,45.0158,44.9587,44.9904,18900.0
2014-10-13 13:25:00,70.86,70.94,70.83,70.91,21900.0,44.9968,45.0476,44.9777,45.0285,21900.0
2014-10-13 13:30:00,70.9,70.92,70.88,70.89,12800.0,45.0222,45.0349,45.0095,45.0158,12800.0
2014-10-13 13:35:00,70.89,71.0,70.87,70.98,19800.0,45.0158,45.0857,45.0031,45.073,19800.0
2014-10-13 13:40:00,70.97,70.99,70.95,70.97,17900.0,45.0666,45.0793,45.0539,45.0666,17900.0
2014-10-13 13:45:00,70.98,71.0,70.96,70.96,22200.0,45.073,45.0857,45.0603,45.0603,22200.0
2014-10-13 13:50:00,70.95,70.96,70.91,70.95,14700.0,45.0539,45.0603,45.0285,45.0539,14700.0
2014-10-13 13:55:00,70.94,70.95,70.86,70.88,27100.0,45.0476,45.0539,44.9968,45.0095,27100.0
2014-10-13 14:00:00,70.88,70.88,70.77,70.77,28700.0,45.0095,45.0095,44.9396,44.9396,28700.0
2014-10-13 14:05:00,70.76,70.86,70.75,70.86,37400.0,44.9332,44.9968,44.9269,44.9968,37400.0
2014-10-13 14:10:00,70.87,70.92,70.86,70.92,16700.0,45.0031,45.0349,44.9968,45.0349,16700.0
2014-10-13 14:15:00,70.92,70.93,70.87,70.87,17800.0,45.0349,45.0412,45.0031,45.0031,17800.0
2014-10-13 14:20:00,70.87,70.91,70.86,70.91,23700.0,45.0031,45.0285,44.9968,45.0285,23700.0
2014-10-13 14:25:00,70.91,71.17,70.91,71.17,39300.0,45.0285,45.1936,45.0285,45.1936,39300.0
2014-10-13 14:30:00,71.17,71.17,71.11,71.13,24600.0,45.1936,45.1936,45.1555,45.1682,24600.0
2014-10-13 14:35:00,71.13,71.16,71.09,71.1,29900.0,45.1682,45.1873,45.1428,45.1492,29900.0
2014-10-13 14:40:00,71.1,71.11,71.02,71.04,31500.0,45.1492,45.1555,45.0984,45.1111,31500.0
2014-10-13 14:45:00,71.04,71.04,70.99,70.99,15700.0,45.1111,45.1111,45.0793,45.0793,15700.0
2014-10-13 14:50:00,70.99,70.99,70.89,70.89,44600.0,45.0793,45.0793,45.0158,45.0158,44600.0
2014-10-13 14:55:00,70.89,70.89,70.81,70.81,35300.0,45.0158,45.0158,44.965,44.965,35300.0
2014-10-13 15:00:00,70.81,70.81,70.76,70.76,69000.0,44.965,44.965,44.9332,44.9332,69000.0
2014-10-13 15:05:00,70.75,70.77,70.75,70.76,33100.0,44.9269,44.9396,44.9269,44.9332,33100.0
2014-10-13 15:10:00,70.77,70.79,70.74,70.78,56500.0,44.9396,44.9523,44.9205,44.946,56500.0
2014-10-13 15:15:00,70.78,70.79,70.63,70.67,60300.0,44.946,44.9523,44.8507,44.8761,60300.0
2014-10-13 15:20:00,70.67,70.7,70.5,70.54,44000.0,44.8761,44.8951,44.7681,44.7935,44000.0
2014-10-13 15:25:00,70.54,70.6,70.52,70.54,61000.0,44.7935,44.8316,44.7808,44.7935,61000.0
2014-10-13 15:30:00,70.54,70.55,70.17,70.36,94000.0,44.7935,44.7999,44.5586,44.6792,94000.0
2014-10-13 15:35:00,70.37,70.4,70.26,70.27,64500.0,44.6856,44.7046,44.6157,44.6221,64500.0
2014-10-13 15:40:00,70.28,70.44,70.17,70.2,86700.0,44.6284,44.73,44.5586,44.5776,86700.0
2014-10-13 15:45:00,70.2,70.22,70.07,70.21,141700.0,44.5776,44.5903,44.4951,44.584,141700.0
2014-10-13 15:50:00,70.19,70.21,70.01,70.06,121000.0,44.5713,44.584,44.457,44.4887,121000.0
2014-10-13 15:55:00,70.06,70.07,69.97,70.0,275500.0,44.4887,44.4951,44.4316,44.4506,275500.0
2014-10-14 09:30:00,70.04,70.34,69.71,69.9,124800.0,44.476,44.6665,44.2665,44.3871,124800.0
2014-10-14 09:35:00,69.87,70.21,69.86,69.98,93100.0,44.3681,44.584,44.3617,44.4379,93100.0
2014-10-14 09:40:00,69.93,70.06,69.82,69.87,107400.0,44.4062,44.4887,44.3363,44.3681,107400.0
2014-10-14 09:45:00,69.89,69.92,69.65,69.65,164400.0,44.3808,44.3998,44.2284,44.2284,164400.0
2014-10-14 09:50:00,69.66,69.73,69.5,69.55,140500.0,44.2347,44.2792,44.1331,44.1649,140500.0
2014-10-14 09:55:00,69.56,69.86,69.55,69.85,141400.0,44.1712,44.3617,44.1649,44.3554,141400.0
2014-10-14 10:00:00,69.82,69.88,69.77,69.77,68200.0,44.3363,44.3744,44.3046,44.3046,68200.0
2014-10-14 10:05:00,69.75,69.93,69.74,69.81,117200.0,44.2919,44.4062,44.2855,44.33,117200.0
2014-10-14 10:10:00,69.82,69.93,69.79,69.83,82900.0,44.3363,44.4062,44.3173,44.3427,82900.0
2014-10-14 10:15:00,69.86,69.89,69.73,69.77,133500.0,44.3617,44.3808,44.2792,44.3046,133500.0
2014-10-14 10:20:00,69.77,69.8,69.44,69.44,182500.0,44.3046,44.3236,44.095,44.095,182500.0
2014-10-14 10:25:00,69.46,69.46,69.25,69.32,197100.0,44.1077,44.1077,43.9744,44.0188,197100.0
2014-10-14 10:30:00,69.33,69.57,69.32,69.53,96600.0,44.0252,44.1776,44.0188,44.1522,96600.0
2014-10-14 10:35:00,69.54,69.57,69.13,69.16,167400.0,44.1585,44.1776,43.8982,43.9172,167400.0
2014-10-14 10:40:00,69.16,69.46,69.05,69.42,82400.0,43.9172,44.1077,43.8474,44.0823,82400.0
2014-10-14 10:45:00,69.41,69.46,69.33,69.45,58900.0,44.076,44.1077,44.0252,44.1014,58900.0
2014-10-14 10:50:00,69.45,69.7,69.44,69.66,138800.0,44.1014,44.2601,44.095,44.2347,138800.0
2014-10-14 10:55:00,69.67,69.84,69.64,69.84,227900.0,44.2411,44.349,44.222,44.349,227900.0
2014-10-14 11:00:00,69.83,69.98,69.75,69.76,78100.0,44.3427,44.4379,44.2919,44.2982,78100.0
2014-10-14 11:05:00,69.76,69.76,69.59,69.6,98000.0,44.2982,44.2982,44.1903,44.1966,98000.0
2014-10-14 11:10:00,69.6,69.77,69.6,69.69,76200.0,44.1966,44.3046,44.1966,44.2538,76200.0
2014-10-14 11:15:00,69.69,69.79,69.68,69.75,102800.0,44.2538,44.3173,44.2474,44.2919,102800.0
2014-10-14 11:20:00,69.74,69.78,69.64,69.67,118300.0,44.2855,44.3109,44.222,44.2411,118300.0
2014-10-14 11:25:00,69.66,69.66,69.44,69.45,30300.0,44.2347,44.2347,44.095,44.1014,30300.0
2014-10-14 11:30:00,69.47,69.47,69.15,69.22,67600.0,44.1141,44.1141,43.9109,43.9553,67600.0
2014-10-14 11:35:00,69.22,69.39,69.21,69.24,26800.0,43.9553,44.0633,43.949,43.968,26800.0
2014-10-14 11:40:00,69.23,69.36,69.16,69.35,50100.0,43.9617,44.0442,43.9172,44.0379,50100.0
2014-10-14 11:45:00,69.35,69.35,69.17,69.23,57600.0,44.0379,44.0379,43.9236,43.9617,57600.0
2014-10-14 11:50:00,69.23,69.32,69.21,69.32,53300.0,43.9617,44.0188,43.949,44.0188,53300.0
2014-10-14 11:55:00,69.29,69.32,69.11,69.16,55100.0,43.9998,44.0188,43.8855,43.9172,55100.0
2014-10-14 12:00:00,69.16,69.39,69.16,69.33,42800.0,43.9172,44.0633,43.9172,44.0252,42800.0
2014-10-14 12:05:00,69.33,69.5,69.31,69.48,67900.0,44.0252,44.1331,44.0125,44.1204,67900.0
2014-10-14 12:10:00,69.5,69.52,69.46,69.5,39500.0,44.1331,44.1458,44.1077,44.1331,39500.0
2014-10-14 12:15:00,69.49,69.51,69.34,69.37,104200.0,44.1268,44.1395,44.0315,44.0506,104200.0
2014-10-14 12:20:00,69.37,69.38,69.24,69.28,42700.0,44.0506,44.0569,43.968,43.9934,42700.0
2014-10-14 12:25:00,69.29,69.29,69.08,69.08,34600.0,43.9998,43.9998,43.8664,43.8664,34600.0
2014-10-14 12:30:00,69.09,69.12,69.01,69.01,57100.0,43.8728,43.8918,43.822,43.822,57100.0
2014-10-14 12:35:00,69.01,69.03,68.89,69.0,128800.0,43.822,43.8347,43.7458,43.8156,128800.0
2014-10-14 12:40:00,69.0,69.18,68.98,69.15,68400.0,43.8156,43.9299,43.8029,43.9109,68400.0
2014-10-14 12:45:00,69.15,69.17,69.12,69.16,37200.0,43.9109,43.9236,43.8918,43.9172,37200.0
2014-10-14 12:50:00,69.16,69.16,68.95,68.95,32300.0,43.9172,43.9172,43.7839,43.7839,32300.0
2014-10-14 12:55:00,68.93,69.04,68.85,69.04,47600.0,43.7712,43.841,43.7204,43.841,47600.0
2014-10-14 13:00:00,69.05,69.21,69.03,69.19,34000.0,43.8474,43.949,43.8347,43.9363,34000.0
2014-10-14 13:05:00,69.19,69.31,69.17,69.19,38600.0,43.9363,44.0125,43.9236,43.9363,38600.0
2014-10-14 13:10:00,69.18,69.18,69.13,69.15,28600.0,43.9299,43.9299,43.8982,43.9109,28600.0
2014-10-14 13:15:00,69.16,69.3,69.16,69.29,25100.0,43.9172,44.0061,43.9172,43.9998,25100.0
2014-10-14 13:20:00,69.28,69.29,69.21,69.22,56700.0,43.9934,43.9998,43.949,43.9553,56700.0
2014-10-14 13:25:00,69.23,69.35,69.22,69.31,35900.0,43.9617,44.0379,43.9553,44.0125,35900.0
2014-10-14 13:30:00,69.31,69.34,69.28,69.32,32800.0,44.0125,44.0315,43.9934,44.0188,32800.0
2014-10-14 13:35:00,69.33,69.35,69.24,69.31,40000.0,44.0252,44.0379,43.968,44.0125,40000.0
2014-10-14 13:40:00,69.32,69.41,69.3,69.3,42500.0,44.0188,44.076,44.0061,44.0061,42500.0
2014-10-14 13:45:00,69.3,69.31,69.2,69.26,38700.0,44.0061,44.0125,43.9426,43.9807,38700.0
2014-10-14 13:50:00,69.24,69.31,69.21,69.21,45200.0,43.968,44.0125,43.949,43.949,45200.0
2014-10-14 13:55:00,69.22,69.26,69.16,69.26,38100.0,43.9553,43.9807,43.9172,43.9807,38100.0
2014-10-14 14:00:00,69.27,69.43,69.27,69.34,37700.0,43.9871,44.0887,43.9871,44.0315,37700.0
2014-10-14 14:05:00,69.34,69.34,69.17,69.19,37900.0,44.0315,44.0315,43.9236,43.9363,37900.0
2014-10-14 14:10:00,69.19,69.24,69.16,69.2,53800.0,43.9363,43.968,43.9172,43.9426,53800.0
2014-10-14 14:15:00,69.2,69.2,69.01,69.02,54800.0,43.9426,43.9426,43.822,43.8283,54800.0
2014-10-14 14:20:00,69.01,69.02,68.75,68.76,61400.0,43.822,43.8283,43.6569,43.6632,61400.0
2014-10-14 14:25:00,68.76,68.78,68.67,68.71,64600.0,43.6632,43.6759,43.6061,43.6315,64600.0
2014-10-14 14:30:00,68.71,68.72,68.44,68.45,142200.0,43.6315,43.6378,43.46,43.4664,142200.0
2014-10-14 14:35:00,68.44,68.72,68.31,68.64,109200.0,43.46,43.6378,43.3775,43.587,109200.0
2014-10-14 14:40:00,68.63,68.83,68.63,68.83,73700.0,43.5807,43.7077,43.5807,43.7077,73700.0
2014-10-14 14:45:00,68.84,68.99,68.83,68.92,48600.0,43.714,43.8093,43.7077,43.7648,48600.0
2014-10-14 14:50:00,68.92,68.92,68.49,68.5,82700.0,43.7648,43.7648,43.4918,43.4981,82700.0
2014-10-14 14:55:00,68.51,68.63,68.42,68.45,110500.0,43.5045,43.5807,43.4473,43.4664,110500.0
2014-10-14 15:00:00,68.45,68.56,68.44,68.51,125500.0,43.4664,43.5362,43.46,43.5045,125500.0
2014-10-14 15:05:00,68.51,68.54,68.23,68.43,114300.0,43.5045,43.5235,43.3267,43.4537,114300.0
2014-10-14 15:10:00,68.43,68.58,68.42,68.44,71200.0,43.4537,43.5489,43.4473,43.46,71200.0
2014-10-14 15:15:00,68.45,68.51,68.35,68.35,54000.0,43.4664,43.5045,43.4029,43.4029,54000.0
2014-10-14 15:20:00,68.35,68.35,68.02,68.09,143900.0,43.4029,43.4029,43.1933,43.2378,143900.0
2014-10-14 15:25:00,68.09,68.25,67.96,68.19,205300.0,43.2378,43.3394,43.1552,43.3013,205300.0
2014-10-14 15:30:00,68.19,68.25,68.06,68.2,119000.0,43.3013,43.3394,43.2187,43.3076,119000.0
2014-10-14 15:35:00,68.19,68.44,68.17,68.41,89400.0,43.3013,43.46,43.2886,43.441,89400.0
2014-10-14 15:40:00,68.43,68.57,68.37,68.38,182900.0,43.4537,43.5426,43.4156,43.4219,182900.0
2014-10-14 15:45:00,68.37,68.38,68.18,68.24,177200.0,43.4156,43.4219,43.2949,43.333,177200.0
2014-10-14 15:50:00,68.24,68.32,68.21,68.21,357300.0,43.333,43.3838,43.314,43.314,357300.0
2014-10-14 15:55:00,68.21,68.21,68.14,68.19,340400.0,43.314,43.314,43.2695,43.3013,340400.0
2014-10-15 09:30:00,67.73,68.02,67.55,67.6,105200.0,43.0092,43.1933,42.8949,42.9266,105200.0
2014-10-15 09:35:00,67.59,67.68,66.6,66.92,180200.0,42.9203,42.9774,42.2916,42.4948,180200.0
2014-10-15 09:40:00,66.95,67.01,66.63,66.65,137100.0,42.5139,42.552,42.3107,42.3234,137100.0
2014-10-15 09:45:00,66.65,67.03,66.63,66.97,173400.0,42.3234,42.5647,42.3107,42.5266,173400.0
2014-10-15 09:50:00,66.98,67.88,66.96,67.72,76400.0,42.5329,43.1044,42.5202,43.0028,76400.0
2014-10-15 09:55:00,67.72,67.87,67.6,67.6,96900.0,43.0028,43.0981,42.9266,42.9266,96900.0
2014-10-15 10:00:00,67.56,67.82,67.44,67.49,109000.0,42.9012,43.0663,42.825,42.8568,109000.0
2014-10-15 10:05:00,67.49,67.76,67.43,67.62,52400.0,42.8568,43.0282,42.8187,42.9393,52400.0
2014-10-15 10:10:00,67.6,67.93,67.58,67.8,52300.0,42.9266,43.1362,42.9139,43.0536,52300.0
2014-10-15 10:15:00,67.8,67.92,67.62,67.65,42000.0,43.0536,43.1298,42.9393,42.9584,42000.0
2014-10-15 10:20:00,67.64,67.64,67.45,67.55,71000.0,42.952,42.952,42.8314,42.8949,71000.0
2014-10-15 10:25:00,67.54,67.67,67.5,67.51,41000.0,42.8885,42.9711,42.8631,42.8695,41000.0
2014-10-15 10:30:00,67.53,67.53,67.36,67.43,82900.0,42.8822,42.8822,42.7742,42.8187,82900.0
2014-10-15 10:35:00,67.43,67.59,67.35,67.54,35700.0,42.8187,42.9203,42.7679,42.8885,35700.0
2014-10-15 10:40:00,67.56,67.64,67.47,67.5,52600.0,42.9012,42.952,42.8441,42.8631,52600.0
2014-10-15 10:45:00,67.49,67.49,67.31,67.4,31700.0,42.8568,42.8568,42.7425,42.7996,31700.0
2014-10-15 10:50:00,67.42,67.53,67.4,67.47,40500.0,42.8123,42.8822,42.7996,42.8441,40500.0
2014-10-15 10:55:00,67.45,67.53,67.28,67.5,43900.0,42.8314,42.8822,42.7234,42.8631,43900.0
2014-10-15 11:00:00,67.51,67.65,67.49,67.61,58300.0,42.8695,42.9584,42.8568,42.933,58300.0
2014-10-15 11:05:00,67.62,67.63,67.57,67.59,51100.0,42.9393,42.9457,42.9076,42.9203,51100.0
2014-10-15 11:10:00,67.58,67.6,67.44,67.49,74200.0,42.9139,42.9266,42.825,42.8568,74200.0
2014-10-15 11:15:00,67.51,67.59,67.39,67.45,39100.0,42.8695,42.9203,42.7933,42.8314,39100.0
2014-10-15 11:20:00,67.46,67.46,67.23,67.27,40000.0,42.8377,42.8377,42.6917,42.7171,40000.0
2014-10-15 11:25:00,67.28,67.33,67.13,67.15,40400.0,42.7234,42.7552,42.6282,42.6409,40400.0
2014-10-15 11:30:00,67.15,67.36,67.04,67.13,50700.0,42.6409,42.7742,42.571,42.6282,50700.0
2014-10-15 11:35:00,67.14,67.2,67.09,67.15,32500.0,42.6345,42.6726,42.6028,42.6409,32500.0
2014-10-15 11:40:00,67.13,67.2,67.07,67.1,59600.0,42.6282,42.6726,42.5901,42.6091,59600.0
2014-10-15 11:45:00,67.09,67.11,66.92,66.94,108600.0,42.6028,42.6155,42.4948,42.5075,108600.0
2014-10-15 11:50:00,66.92,67.12,66.9,67.11,37900.0,42.4948,42.6218,42.4821,42.6155,37900.0
2014-10-15 11:55:00,67.12,67.14,67.04,67.09,27800.0,42.6218,42.6345,42.571,42.6028,27800.0
2014-10-15 12:00:00,67.07,67.14,66.96,67.03,30900.0,42.5901,42.6345,42.5202,42.5647,30900.0
2014-10-15 12:05:00,67.02,67.13,66.96,67.03,24200.0,42.5583,42.6282,42.5202,42.5647,24200.0
2014-10-15 12:10:00,67.03,67.1,66.8,66.81,48500.0,42.5647,42.6091,42.4186,42.425,48500.0
2014-10-15 12:15:00,66.81,66.87,66.62,66.67,38600.0,42.425,42.4631,42.3043,42.3361,38600.0
2014-10-15 12:20:00,66.68,66.86,66.67,66.76,57900.0,42.3424,42.4567,42.3361,42.3932,57900.0
2014-10-15 12:25:00,66.75,66.76,66.55,66.58,59000.0,42.3869,42.3932,42.2599,42.2789,59000.0
2014-10-15 12:30:00,66.58,66.76,66.58,66.73,84300.0,42.2789,42.3932,42.2789,42.3742,84300.0
2014-10-15 12:35:00,66.72,66.72,66.55,66.62,64700.0,42.3678,42.3678,42.2599,42.3043,64700.0
2014-10-15 12:40:00,66.61,66.68,66.47,66.5,70300.0,42.298,42.3424,42.2091,42.2281,70300.0
2014-10-15 12:45:00,66.48,66.58,66.41,66.43,35000.0,42.2154,42.2789,42.171,42.1837,35000.0
2014-10-15 12:50:00,66.43,66.43,66.1,66.26,106400.0,42.1837,42.1837,41.9741,42.0757,106400.0
2014-10-15 12:55:00,66.27,66.3,66.07,66.12,73600.0,42.0821,42.1011,41.9551,41.9868,73600.0
2014-10-15 13:00:00,66.11,66.27,66.1,66.24,37300.0,41.9805,42.0821,41.9741,42.063,37300.0
2014-10-15 13:05:00,66.23,66.42,66.15,66.41,26000.0,42.0567,42.1773,42.0059,42.171,26000.0
2014-10-15 13:10:00,66.42,66.47,66.2,66.2,56300.0,42.1773,42.2091,42.0376,42.0376,56300.0
2014-10-15 13:15:00,66.2,66.21,65.93,66.0,86600.0,42.0376,42.044,41.8662,41.9106,86600.0
2014-10-15 13:20:00,66.0,67.5,65.67,65.88,155400.0,41.9106,42.8631,41.7011,41.8344,155400.0
2014-10-15 13:25:00,65.88,66.0,65.8,65.98,169600.0,41.8344,41.9106,41.7836,41.8979,169600.0
2014-10-15 13:30:00,65.98,66.22,65.98,66.16,66300.0,41.8979,42.0503,41.8979,42.0122,66300.0
2014-10-15 13:35:00,66.14,66.14,65.86,66.05,35700.0,41.9995,41.9995,41.8217,41.9424,35700.0
2014-10-15 13:40:00,66.04,66.13,65.99,66.06,33900.0,41.936,41.9932,41.9043,41.9487,33900.0
2014-10-15 13:45:00,66.06,66.14,65.98,66.11,32800.0,41.9487,41.9995,41.8979,41.9805,32800.0
2014-10-15 13:50:00,66.1,66.13,65.93,65.96,81900.0,41.9741,41.9932,41.8662,41.8852,81900.0
2014-10-15 13:55:00,65.97,65.98,65.79,65.8,95300.0,41.8916,41.8979,41.7773,41.7836,95300.0
2014-10-15 14:00:00,65.81,65.81,65.64,65.64,212300.0,41.79,41.79,41.682,41.682,212300.0
2014-10-15 14:05:00,65.64,65.73,65.55,65.73,110000.0,41.682,41.7392,41.6249,41.7392,110000.0
2014-10-15 14:10:00,65.73,66.04,65.73,65.95,103000.0,41.7392,41.936,41.7392,41.8789,103000.0
2014-10-15 14:15:00,65.96,66.13,65.95,66.02,194700.0,41.8852,41.9932,41.8789,41.9233,194700.0
2014-10-15 14:20:00,66.01,66.11,65.96,66.08,169400.0,41.917,41.9805,41.8852,41.9614,169400.0
2014-10-15 14:25:00,66.08,66.1,65.81,65.99,79500.0,41.9614,41.9741,41.79,41.9043,79500.0
2014-10-15 14:30:00,65.98,66.13,65.94,66.03,90100.0,41.8979,41.9932,41.8725,41.9297,90100.0
2014-10-15 14:35:00,66.03,66.11,65.94,66.0,133000.0,41.9297,41.9805,41.8725,41.9106,133000.0
2014-10-15 14:40:00,66.0,66.04,65.82,65.85,81000.0,41.9106,41.936,41.7963,41.8154,81000.0
2014-10-15 14:45:00,65.86,65.94,65.86,65.89,88500.0,41.8217,41.8725,41.8217,41.8408,88500.0
2014-10-15 14:50:00,65.89,65.96,65.85,65.86,67200.0,41.8408,41.8852,41.8154,41.8217,67200.0
2014-10-15 14:55:00,65.85,65.89,65.65,65.89,151300.0,41.8154,41.8408,41.6884,41.8408,151300.0
2014-10-15 15:00:00,65.9,65.9,65.78,65.79,55700.0,41.8471,41.8471,41.7709,41.7773,55700.0
2014-10-15 15:05:00,65.79,65.95,65.68,65.94,77700.0,41.7773,41.8789,41.7074,41.8725,77700.0
2014-10-15 15:10:00,65.94,66.08,65.88,65.9,195100.0,41.8725,41.9614,41.8344,41.8471,195100.0
2014-10-15 15:15:00,65.9,65.9,65.53,65.65,82600.0,41.8471,41.8471,41.6122,41.6884,82600.0
2014-10-15 15:20:00,65.63,65.76,65.56,65.66,81600.0,41.6757,41.7582,41.6312,41.6947,81600.0
2014-10-15 15:25:00,65.65,66.18,65.65,66.18,190400.0,41.6884,42.0249,41.6884,42.0249,190400.0
2014-10-15 15:30:00,66.18,66.31,66.09,66.28,195000.0,42.0249,42.1075,41.9678,42.0884,195000.0
2014-10-15 15:35:00,66.28,66.68,66.21,66.6,129200.0,42.0884,42.3424,42.044,42.2916,129200.0
2014-10-15 15:40:00,66.59,66.69,66.47,66.58,207200.0,42.2853,42.3488,42.2091,42.2789,207200.0
2014-10-15 15:45:00,66.58,66.66,66.36,66.37,178300.0,42.2789,42.3297,42.1392,42.1456,178300.0
2014-10-15 15:50:00,66.37,66.43,66.21,66.36,310400.0,42.1456,42.1837,42.044,42.1392,310400.0
2014-10-15 15:55:00,66.36,66.44,66.16,66.32,380900.0,42.1392,42.19,42.0122,42.1138,380900.0
2014-10-16 09:30:00,65.55,65.92,65.55,65.81,52300.0,41.6249,41.8598,41.6249,41.79,52300.0
2014-10-16 09:35:00,65.89,66.42,65.75,66.41,80400.0,41.8408,42.1773,41.7519,42.171,80400.0
2014-10-16 09:40:00,66.42,66.48,66.1,66.18,94400.0,42.1773,42.2154,41.9741,42.0249,94400.0
2014-10-16 09:45:00,66.18,66.6,65.86,66.6,79600.0,42.0249,42.2916,41.8217,42.2916,79600.0
2014-10-16 09:50:00,66.59,66.71,66.52,66.54,60700.0,42.2853,42.3615,42.2408,42.2535,60700.0
2014-10-16 09:55:00,66.56,66.66,66.34,66.62,37400.0,42.2662,42.3297,42.1265,42.3043,37400.0
2014-10-16 10:00:00,66.69,66.71,66.56,66.66,70100.0,42.3488,42.3615,42.2662,42.3297,70100.0
2014-10-16 10:05:00,66.64,66.7,66.46,66.56,113900.0,42.317,42.3551,42.2027,42.2662,113900.0
2014-10-16 10:10:00,66.54,66.71,66.47,66.5,52800.0,42.2535,42.3615,42.2091,42.2281,52800.0
2014-10-16 10:15:00,66.46,66.47,65.98,66.06,44700.0,42.2027,42.2091,41.8979,41.9487,44700.0
2014-10-16 10:20:00,66.05,67.3,66.04,67.03,75500.0,41.9424,42.7361,41.936,42.5647,75500.0
2014-10-16 10:25:00,67.06,67.06,66.72,66.9,52000.0,42.5837,42.5837,42.3678,42.4821,52000.0
2014-10-16 10:30:00,66.9,66.98,66.75,66.91,49800.0,42.4821,42.5329,42.3869,42.4885,49800.0
2014-10-16 10:35:00,66.92,67.29,66.89,67.26,136900.0,42.4948,42.7298,42.4758,42.7107,136900.0
2014-10-16 10:40:00,67.26,67.54,67.26,67.41,125700.0,42.7107,42.8885,42.7107,42.806,125700.0
2014-10-16 10:45:00,67.4,67.57,67.38,67.42,58400.0,42.7996,42.9076,42.7869,42.8123,58400.0
2014-10-16 10:50:00,67.44,67.48,67.08,67.12,70600.0,42.825,42.8504,42.5964,42.6218,70600.0
2014-10-16 10:55:00,67.12,67.3,67.12,67.25,93500.0,42.6218,42.7361,42.6218,42.7044,93500.0
2014-10-16 11:00:00,67.26,67.67,67.22,67.58,142700.0,42.7107,42.9711,42.6853,42.9139,142700.0
2014-10-16 11:05:00,67.6,67.86,67.51,67.86,91300.0,42.9266,43.0917,42.8695,43.0917,91300.0
2014-10-16 11:10:00,67.86,68.01,67.83,67.98,56300.0,43.0917,43.187,43.0727,43.1679,56300.0
2014-10-16 11:15:00,67.98,68.13,67.96,68.05,75400.0,43.1679,43.2632,43.1552,43.2124,75400.0
2014-10-16 11:20:00,68.05,68.21,68.03,68.18,47400.0,43.2124,43.314,43.1997,43.2949,47400.0
2014-10-16 11:25:00,68.18,68.31,68.15,68.3,43500.0,43.2949,43.3775,43.2759,43.3711,43500.0
2014-10-16 11:30:00,68.3,68.39,68.07,68.14,63100.0,43.3711,43.4283,43.2251,43.2695,63100.0
2014-10-16 11:35:00,68.15,68.23,68.0,68.0,31600.0,43.2759,43.3267,43.1806,43.1806,31600.0
2014-10-16 11:40:00,67.98,68.04,67.77,67.86,28600.0,43.1679,43.206,43.0346,43.0917,28600.0
2014-10-16 11:45:00,67.86,67.92,67.71,67.73,22700.0,43.0917,43.1298,42.9965,43.0092,22700.0
2014-10-16 11:50:00,67.73,67.77,67.62,67.64,27100.0,43.0092,43.0346,42.9393,42.952,27100.0
2014-10-16 11:55:00,67.63,67.69,67.59,67.59,39000.0,42.9457,42.9838,42.9203,42.9203,39000.0
2014-10-16 12:00:00,67.58,67.58,67.34,67.41,28700.0,42.9139,42.9139,42.7615,42.806,28700.0
2014-10-16 12:05:00,67.42,67.59,67.42,67.59,30000.0,42.8123,42.9203,42.8123,42.9203,30000.0
2014-10-16 12:10:00,67.59,67.69,67.55,67.65,45200.0,42.9203,42.9838,42.8949,42.9584,45200.0
2014-10-16 12:15:00,67.65,67.65,67.51,67.61,28400.0,42.9584,42.9584,42.8695,42.933,28400.0
2014-10-16 12:20:00,67.61,67.87,67.59,67.82,21600.0,42.933,43.0981,42.9203,43.0663,21600.0
2014-10-16 12:25:00,67.85,67.88,67.76,67.78,22700.0,43.0854,43.1044,43.0282,43.0409,22700.0
2014-10-16 12:30:00,67.8,67.85,67.61,67.75,25800.0,43.0536,43.0854,42.933,43.0219,25800.0
2014-10-16 12:35:00,67.74,67.79,67.6,67.76,23400.0,43.0155,43.0473,42.9266,43.0282,23400.0
2014-10-16 12:40:00,67.75,67.85,67.72,67.8,26600.0,43.0219,43.0854,43.0028,43.0536,26600.0
2014-10-16 12:45:00,67.8,67.84,67.78,67.82,33700.0,43.0536,43.079,43.0409,43.0663,33700.0
2014-10-16 12:50:00,67.83,67.9,67.75,67.84,96300.0,43.0727,43.1171,43.0219,43.079,96300.0
2014-10-16 12:55:00,67.85,67.95,67.85,67.87,24000.0,43.0854,43.1489,43.0854,43.0981,24000.0
2014-10-16 13:00:00,67.88,67.97,67.86,67.9,27500.0,43.1044,43.1616,43.0917,43.1171,27500.0
2014-10-16 13:05:00,67.9,67.93,67.82,67.84,29800.0,43.1171,43.1362,43.0663,43.079,29800.0
2014-10-16 13:10:00,67.85,67.89,67.76,67.86,36200.0,43.0854,43.1108,43.0282,43.0917,36200.0
2014-10-16 13:15:00,67.84,67.91,67.76,67.82,26500.0,43.079,43.1235,43.0282,43.0663,26500.0
2014-10-16 13:20:00,67.82,67.97,67.79,67.91,24000.0,43.0663,43.1616,43.0473,43.1235,24000.0
2014-10-16 13:25:00,67.91,68.0,67.9,67.99,18900.0,43.1235,43.1806,43.1171,43.1743,18900.0
2014-10-16 13:30:00,67.98,67.99,67.85,67.88,16000.0,43.1679,43.1743,43.0854,43.1044,16000.0
2014-10-16 13:35:00,67.9,68.05,67.89,68.02,19600.0,43.1171,43.2124,43.1108,43.1933,19600.0
2014-10-16 13:40:00,67.98,68.07,67.93,68.06,25800.0,43.1679,43.2251,43.1362,43.2187,25800.0
2014-10-16 13:45:00,68.05,68.09,68.0,68.08,23300.0,43.2124,43.2378,43.1806,43.2314,23300.0
2014-10-16 13:50:00,68.08,68.09,67.91,68.04,49900.0,43.2314,43.2378,43.1235,43.206,49900.0
2014-10-16 13:55:00,68.03,68.05,67.85,67.87,39700.0,43.1997,43.2124,43.0854,43.0981,39700.0
2014-10-16 14:00:00,67.86,68.02,67.77,68.02,51700.0,43.0917,43.1933,43.0346,43.1933,51700.0
2014-10-16 14:05:00,68.02,68.08,67.97,68.04,39300.0,43.1933,43.2314,43.1616,43.206,39300.0
2014-10-16 14:10:00,68.04,68.06,67.89,67.91,28900.0,43.206,43.2187,43.1108,43.1235,28900.0
2014-10-16 14:15:00,67.89,67.93,67.81,67.86,37100.0,43.1108,43.1362,43.06,43.0917,37100.0
2014-10-16 14:20:00,67.84,67.84,67.66,67.66,78600.0,43.079,43.079,42.9647,42.9647,78600.0
2014-10-16 14:25:00,67.66,67.94,67.66,67.94,21500.0,42.9647,43.1425,42.9647,43.1425,21500.0
2014-10-16 14:30:00,67.96,67.99,67.81,67.87,21800.0,43.1552,43.1743,43.06,43.0981,21800.0
2014-10-16 14:35:00,67.88,67.95,67.82,67.89,18900.0,43.1044,43.1489,43.0663,43.1108,18900.0
2014-10-16 14:40:00,67.88,67.95,67.82,67.94,25300.0,43.1044,43.1489,43.0663,43.1425,25300.0
2014-10-16 14:45:00,67.9,67.95,67.61,67.61,31100.0,43.1171,43.1489,42.933,42.933,31100.0
2014-10-16 14:50:00,67.62,67.7,67.58,67.67,30900.0,42.9393,42.9901,42.9139,42.9711,30900.0
2014-10-16 14:55:00,67.69,67.75,67.63,67.68,28900.0,42.9838,43.0219,42.9457,42.9774,28900.0
2014-10-16 15:00:00,67.65,67.73,67.44,67.45,39500.0,42.9584,43.0092,42.825,42.8314,39500.0
2014-10-16 15:05:00,67.44,67.62,67.44,67.6,31800.0,42.825,42.9393,42.825,42.9266,31800.0
2014-10-16 15:10:00,67.61,67.78,67.57,67.78,26900.0,42.933,43.0409,42.9076,43.0409,26900.0
2014-10-16 15:15:00,67.79,67.93,67.76,67.76,43600.0,43.0473,43.1362,43.0282,43.0282,43600.0
2014-10-16 15:20:00,67.77,67.86,67.7,67.79,45900.0,43.0346,43.0917,42.9901,43.0473,45900.0
2014-10-16 15:25:00,67.79,67.93,67.75,67.92,55000.0,43.0473,43.1362,43.0219,43.1298,55000.0
2014-10-16 15:30:00,67.92,67.93,67.8,67.91,80800.0,43.1298,43.1362,43.0536,43.1235,80800.0
2014-10-16 15:35:00,67.92,67.96,67.75,67.77,78700.0,43.1298,43.1552,43.0219,43.0346,78700.0
2014-10-16 15:40:00,67.78,67.96,67.78,67.96,68000.0,43.0409,43.1552,43.0409,43.1552,68000.0
2014-10-16 15:45:00,67.95,68.08,67.95,68.06,101600.0,43.1489,43.2314,43.1489,43.2187,101600.0
2014-10-16 15:50:00,68.06,68.16,68.05,68.06,125500.0,43.2187,43.2822,43.2124,43.2187,125500.0
2014-10-16 15:55:00,68.07,68.14,67.94,67.98,217800.0,43.2251,43.2695,43.1425,43.1679,217800.0
2014-10-17 09:30:00,68.24,68.43,68.06,68.1,187500.0,43.333,43.4537,43.2187,43.2441,187500.0
2014-10-17 09:35:00,68.1,68.1,67.51,67.65,80000.0,43.2441,43.2441,42.8695,42.9584,80000.0
2014-10-17 09:40:00,67.68,67.8,67.55,67.77,39400.0,42.9774,43.0536,42.8949,43.0346,39400.0
2014-10-17 09:45:00,67.8,67.8,67.52,67.65,36900.0,43.0536,43.0536,42.8758,42.9584,36900.0
2014-10-17 09:50:00,67.62,67.97,67.62,67.91,36500.0,42.9393,43.1616,42.9393,43.1235,36500.0
2014-10-17 09:55:00,67.91,68.04,67.65,67.69,20900.0,43.1235,43.206,42.9584,42.9838,20900.0
2014-10-17 10:00:00,67.68,68.03,67.67,67.98,21900.0,42.9774,43.1997,42.9711,43.1679,21900.0
2014-10-17 10:05:00,67.99,68.13,67.91,67.93,21300.0,43.1743,43.2632,43.1235,43.1362,21300.0
2014-10-17 10:10:00,67.93,67.98,67.63,67.8,30800.0,43.1362,43.1679,42.9457,43.0536,30800.0
2014-10-17 10:15:00,67.78,68.05,67.78,68.05,14100.0,43.0409,43.2124,43.0409,43.2124,14100.0
2014-10-17 10:20:00,68.05,68.05,67.94,68.0,48600.0,43.2124,43.2124,43.1425,43.1806,48600.0
2014-10-17 10:25:00,68.01,68.16,67.98,68.13,39000.0,43.187,43.2822,43.1679,43.2632,39000.0
2014-10-17 10:30:00,68.15,68.38,68.08,68.38,38500.0,43.2759,43.4219,43.2314,43.4219,38500.0
2014-10-17 10:35:00,68.39,68.46,68.19,68.22,34700.0,43.4283,43.4727,43.3013,43.3203,34700.0
2014-10-17 10:40:00,68.23,68.35,68.13,68.26,11600.0,43.3267,43.4029,43.2632,43.3457,11600.0
2014-10-17 10:45:00,68.26,68.27,68.2,68.2,17800.0,43.3457,43.3521,43.3076,43.3076,17800.0
2014-10-17 10:50:00,68.21,68.26,68.19,68.2,10400.0,43.314,43.3457,43.3013,43.3076,10400.0
2014-10-17 10:55:00,68.21,68.25,68.13,68.25,11000.0,43.314,43.3394,43.2632,43.3394,11000.0
2014-10-17 11:00:00,68.24,68.26,68.14,68.2,19700.0,43.333,43.3457,43.2695,43.3076,19700.0
2014-10-17 11:05:00,68.18,68.35,68.13,68.31,22800.0,43.2949,43.4029,43.2632,43.3775,22800.0
2014-10-17 11:10:00,68.3,68.57,68.3,68.54,29600.0,43.3711,43.5426,43.3711,43.5235,29600.0
2014-10-17 11:15:00,68.53,68.54,68.47,68.5,6900.0,43.5172,43.5235,43.4791,43.4981,6900.0
2014-10-17 11:20:00,68.51,68.53,68.36,68.39,20300.0,43.5045,43.5172,43.4092,43.4283,20300.0
2014-10-17 11:25:00,68.39,68.48,68.39,68.45,11400.0,43.4283,43.4854,43.4283,43.4664,11400.0
2014-10-17 11:30:00,68.46,68.55,68.43,68.55,23400.0,43.4727,43.5299,43.4537,43.5299,23400.0
2014-10-17 11:35:00,68.55,68.58,68.47,68.53,22400.0,43.5299,43.5489,43.4791,43.5172,22400.0
2014-10-17 11:40:00,68.52,68.63,68.51,68.63,15700.0,43.5108,43.5807,43.5045,43.5807,15700.0
2014-10-17 11:45:00,68.64,68.75,68.63,68.73,14900.0,43.587,43.6569,43.5807,43.6442,14900.0
2014-10-17 11:50:00,68.73,68.78,68.73,68.75,24900.0,43.6442,43.6759,43.6442,43.6569,24900.0
2014-10-17 11:55:00,68.73,68.76,68.61,68.61,20700.0,43.6442,43.6632,43.568,43.568,20700.0
2014-10-17 12:00:00,68.62,68.68,68.57,68.64,13300.0,43.5743,43.6124,43.5426,43.587,13300.0
2014-10-17 12:05:00,68.64,68.68,68.58,68.6,18800.0,43.587,43.6124,43.5489,43.5616,18800.0
2014-10-17 12:10:00,68.59,68.59,68.45,68.45,34300.0,43.5553,43.5553,43.4664,43.4664,34300.0
2014-10-17 12:15:00,68.44,68.44,68.26,68.31,72100.0,43.46,43.46,43.3457,43.3775,72100.0
2014-10-17 12:20:00,68.31,68.45,68.31,68.39,9500.0,43.3775,43.4664,43.3775,43.4283,9500.0
2014-10-17 12:25:00,68.38,68.49,68.38,68.48,22000.0,43.4219,43.4918,43.4219,43.4854,22000.0
2014-10-17 12:30:00,68.47,68.57,68.43,68.53,38000.0,43.4791,43.5426,43.4537,43.5172,38000.0
2014-10-17 12:35:00,68.53,68.68,68.53,68.66,30100.0,43.5172,43.6124,43.5172,43.5997,30100.0
2014-10-17 12:40:00,68.65,68.65,68.48,68.53,22200.0,43.5934,43.5934,43.4854,43.5172,22200.0
2014-10-17 12:45:00,68.52,68.58,68.49,68.52,24100.0,43.5108,43.5489,43.4918,43.5108,24100.0
2014-10-17 12:50:00,68.53,68.53,68.4,68.47,32700.0,43.5172,43.5172,43.4346,43.4791,32700.0
2014-10-17 12:55:00,68.48,68.63,68.46,68.53,58000.0,43.4854,43.5807,43.4727,43.5172,58000.0
2014-10-17 13:00:00,68.52,68.68,68.52,68.66,14700.0,43.5108,43.6124,43.5108,43.5997,14700.0
2014-10-17 13:05:00,68.65,68.65,68.54,68.54,28200.0,43.5934,43.5934,43.5235,43.5235,28200.0
2014-10-17 13:10:00,68.54,68.57,68.45,68.52,35100.0,43.5235,43.5426,43.4664,43.5108,35100.0
2014-10-17 13:15:00,68.52,68.64,68.5,68.59,32600.0,43.5108,43.587,43.4981,43.5553,32600.0
2014-10-17 13:20:00,68.59,68.59,68.42,68.45,38600.0,43.5553,43.5553,43.4473,43.4664,38600.0
2014-10-17 13:25:00,68.45,68.53,68.45,68.45,31400.0,43.4664,43.5172,43.4664,43.4664,31400.0
2014-10-17 13:30:00,68.43,68.43,68.33,68.38,19200.0,43.4537,43.4537,43.3902,43.4219,19200.0
2014-10-17 13:35:00,68.37,68.6,68.33,68.6,19500.0,43.4156,43.5616,43.3902,43.5616,19500.0
2014-10-17 13:40:00,68.61,68.61,68.53,68.53,17900.0,43.568,43.568,43.5172,43.5172,17900.0
2014-10-17 13:45:00,68.54,68.57,68.44,68.51,16800.0,43.5235,43.5426,43.46,43.5045,16800.0
2014-10-17 13:50:00,68.51,68.64,68.49,68.62,20300.0,43.5045,43.587,43.4918,43.5743,20300.0
2014-10-17 13:55:00,68.63,68.66,68.49,68.6,26700.0,43.5807,43.5997,43.4918,43.5616,26700.0
2014-10-17 14:00:00,68.59,68.59,68.44,68.44,19900.0,43.5553,43.5553,43.46,43.46,19900.0
2014-10-17 14:05:00,68.44,68.51,68.23,68.34,23400.0,43.46,43.5045,43.3267,43.3965,23400.0
2014-10-17 14:10:00,68.34,68.5,68.3,68.42,15700.0,43.3965,43.4981,43.3711,43.4473,15700.0
2014-10-17 14:15:00,68.44,68.47,68.34,68.35,13900.0,43.46,43.4791,43.3965,43.4029,13900.0
2014-10-17 14:20:00,68.35,68.53,68.34,68.51,23300.0,43.4029,43.5172,43.3965,43.5045,23300.0
2014-10-17 14:25:00,68.53,68.57,68.46,68.57,28800.0,43.5172,43.5426,43.4727,43.5426,28800.0
2014-10-17 14:30:00,68.58,68.59,68.48,68.48,20000.0,43.5489,43.5553,43.4854,43.4854,20000.0
2014-10-17 14:35:00,68.48,68.6,68.44,68.5,16000.0,43.4854,43.5616,43.46,43.4981,16000.0
2014-10-17 14:40:00,68.5,68.64,68.47,68.59,34400.0,43.4981,43.587,43.4791,43.5553,34400.0
2014-10-17 14:45:00,68.59,68.66,68.49,68.59,23900.0,43.5553,43.5997,43.4918,43.5553,23900.0
2014-10-17 14:50:00,68.58,68.61,68.5,68.55,15100.0,43.5489,43.568,43.4981,43.5299,15100.0
2014-10-17 14:55:00,68.54,68.66,68.48,68.66,24500.0,43.5235,43.5997,43.4854,43.5997,24500.0
2014-10-17 15:00:00,68.66,68.67,68.35,68.44,23700.0,43.5997,43.6061,43.4029,43.46,23700.0
2014-10-17 15:05:00,68.44,68.62,68.42,68.58,30300.0,43.46,43.5743,43.4473,43.5489,30300.0
2014-10-17 15:10:00,68.58,68.82,68.58,68.82,36300.0,43.5489,43.7013,43.5489,43.7013,36300.0
2014-10-17 15:15:00,68.81,68.83,68.65,68.68,19600.0,43.695,43.7077,43.5934,43.6124,19600.0
2014-10-17 15:20:00,68.68,68.7,68.61,68.65,18100.0,43.6124,43.6251,43.568,43.5934,18100.0
2014-10-17 15:25:00,68.65,68.73,68.65,68.69,69400.0,43.5934,43.6442,43.5934,43.6188,69400.0
2014-10-17 15:30:00,68.69,68.81,68.69,68.74,43800.0,43.6188,43.695,43.6188,43.6505,43800.0
2014-10-17 15:35:00,68.74,68.79,68.7,68.75,28500.0,43.6505,43.6823,43.6251,43.6569,28500.0
2014-10-17 15:40:00,68.75,68.84,68.73,68.8,43100.0,43.6569,43.714,43.6442,43.6886,43100.0
2014-10-17 15:45:00,68.81,68.91,68.75,68.75,80000.0,43.695,43.7585,43.6569,43.6569,80000.0
2014-10-17 15:50:00,68.74,68.82,68.68,68.8,103700.0,43.6505,43.7013,43.6124,43.6886,103700.0
2014-10-17 15:55:00,68.8,68.88,68.72,68.73,152800.0,43.6886,43.7394,43.6378,43.6442,152800.0
2014-10-20 09:30:00,68.82,69.12,68.73,69.01,46000.0,43.7013,43.8918,43.6442,43.822,46000.0
2014-10-20 09:35:00,68.98,69.03,68.72,68.79,38700.0,43.8029,43.8347,43.6378,43.6823,38700.0
2014-10-20 09:40:00,68.77,68.96,68.71,68.87,13000.0,43.6696,43.7902,43.6315,43.7331,13000.0
2014-10-20 09:45:00,68.94,69.07,68.91,68.95,58700.0,43.7775,43.8601,43.7585,43.7839,58700.0
2014-10-20 09:50:00,68.95,68.96,68.78,68.79,35000.0,43.7839,43.7902,43.6759,43.6823,35000.0
2014-10-20 09:55:00,68.79,68.97,68.75,68.88,13000.0,43.6823,43.7966,43.6569,43.7394,13000.0
2014-10-20 10:00:00,68.89,68.97,68.73,68.76,25800.0,43.7458,43.7966,43.6442,43.6632,25800.0
2014-10-20 10:05:00,68.75,68.89,68.7,68.71,11100.0,43.6569,43.7458,43.6251,43.6315,11100.0
2014-10-20 10:10:00,68.69,68.8,68.66,68.76,4800.0,43.6188,43.6886,43.5997,43.6632,4800.0
2014-10-20 10:15:00,68.77,68.86,68.63,68.74,6600.0,43.6696,43.7267,43.5807,43.6505,6600.0
2014-10-20 10:20:00,68.71,68.96,68.69,68.95,6700.0,43.6315,43.7902,43.6188,43.7839,6700.0
2014-10-20 10:25:00,68.95,68.99,68.85,68.94,9700.0,43.7839,43.8093,43.7204,43.7775,9700.0
2014-10-20 10:30:00,68.91,68.99,68.85,68.93,22400.0,43.7585,43.8093,43.7204,43.7712,22400.0
2014-10-20 10:35:00,68.93,69.05,68.93,69.0,14700.0,43.7712,43.8474,43.7712,43.8156,14700.0
2014-10-20 10:40:00,68.99,69.18,68.89,69.13,13700.0,43.8093,43.9299,43.7458,43.8982,13700.0
2014-10-20 10:45:00,69.14,69.18,69.02,69.07,16400.0,43.9045,43.9299,43.8283,43.8601,16400.0
2014-10-20 10:50:00,69.08,69.11,69.01,69.11,14900.0,43.8664,43.8855,43.822,43.8855,14900.0
2014-10-20 10:55:00,69.07,69.16,69.04,69.16,14100.0,43.8601,43.9172,43.841,43.9172,14100.0
2014-10-20 11:00:00,69.17,69.19,69.05,69.19,13900.0,43.9236,43.9363,43.8474,43.9363,13900.0
2014-10-20 11:05:00,69.17,69.28,69.13,69.23,18200.0,43.9236,43.9934,43.8982,43.9617,18200.0
2014-10-20 11:10:00,69.24,69.32,69.16,69.28,9000.0,43.968,44.0188,43.9172,43.9934,9000.0
2014-10-20 11:15:00,69.29,69.42,69.29,69.42,27500.0,43.9998,44.0823,43.9998,44.0823,27500.0
2014-10-20 11:20:00,69.41,69.46,69.36,69.36,23000.0,44.076,44.1077,44.0442,44.0442,23000.0
2014-10-20 11:25:00,69.35,69.36,69.24,69.24,43000.0,44.0379,44.0442,43.968,43.968,43000.0
2014-10-20 11:30:00,69.25,69.37,69.21,69.37,29100.0,43.9744,44.0506,43.949,44.0506,29100.0
2014-10-20 11:35:00,69.38,69.45,69.32,69.4,13500.0,44.0569,44.1014,44.0188,44.0696,13500.0
2014-10-20 11:40:00,69.39,69.45,69.37,69.39,14800.0,44.0633,44.1014,44.0506,44.0633,14800.0
2014-10-20 11:45:00,69.39,69.47,69.35,69.47,22700.0,44.0633,44.1141,44.0379,44.1141,22700.0
2014-10-20 11:50:00,69.46,69.49,69.41,69.42,16900.0,44.1077,44.1268,44.076,44.0823,16900.0
2014-10-20 11:55:00,69.41,69.47,69.39,69.45,14600.0,44.076,44.1141,44.0633,44.1014,14600.0
2014-10-20 12:00:00,69.42,69.42,69.28,69.29,19500.0,44.0823,44.0823,43.9934,43.9998,19500.0
2014-10-20 12:05:00,69.27,69.3,69.24,69.27,9100.0,43.9871,44.0061,43.968,43.9871,9100.0
2014-10-20 12:10:00,69.26,69.37,69.25,69.34,7600.0,43.9807,44.0506,43.9744,44.0315,7600.0
2014-10-20 12:15:00,69.32,69.32,69.18,69.21,11700.0,44.0188,44.0188,43.9299,43.949,11700.0
2014-10-20 12:20:00,69.22,69.23,69.11,69.11,9100.0,43.9553,43.9617,43.8855,43.8855,9100.0
2014-10-20 12:25:00,69.12,69.12,69.03,69.07,13000.0,43.8918,43.8918,43.8347,43.8601,13000.0
2014-10-20 12:30:00,69.06,69.13,68.96,69.13,20700.0,43.8537,43.8982,43.7902,43.8982,20700.0
2014-10-20 12:35:00,69.12,69.18,69.09,69.16,12500.0,43.8918,43.9299,43.8728,43.9172,12500.0
2014-10-20 12:40:00,69.17,69.18,69.11,69.17,6500.0,43.9236,43.9299,43.8855,43.9236,6500.0
2014-10-20 12:45:00,69.19,69.23,69.12,69.15,9200.0,43.9363,43.9617,43.8918,43.9109,9200.0
2014-10-20 12:50:00,69.15,69.22,69.1,69.22,4800.0,43.9109,43.9553,43.8791,43.9553,4800.0
2014-10-20 12:55:00,69.21,69.21,69.04,69.1,11400.0,43.949,43.949,43.841,43.8791,11400.0
2014-10-20 13:00:00,69.1,69.22,69.09,69.2,13500.0,43.8791,43.9553,43.8728,43.9426,13500.0
2014-10-20 13:05:00,69.2,69.21,69.12,69.19,11900.0,43.9426,43.949,43.8918,43.9363,11900.0
2014-10-20 13:10:00,69.18,69.23,69.09,69.11,13600.0,43.9299,43.9617,43.8728,43.8855,13600.0
2014-10-20 13:15:00,69.13,69.27,69.11,69.27,25600.0,43.8982,43.9871,43.8855,43.9871,25600.0
2014-10-20 13:20:00,69.27,69.32,69.27,69.31,9800.0,43.9871,44.0188,43.9871,44.0125,9800.0
2014-10-20 13:25:00,69.33,69.39,69.29,69.32,12300.0,44.0252,44.0633,43.9998,44.0188,12300.0
2014-10-20 13:30:00,69.32,69.33,69.22,69.26,13100.0,44.0188,44.0252,43.9553,43.9807,13100.0
2014-10-20 13:35:00,69.27,69.33,69.27,69.32,9800.0,43.9871,44.0252,43.9871,44.0188,9800.0
2014-10-20 13:40:00,69.33,69.38,69.31,69.36,16300.0,44.0252,44.0569,44.0125,44.0442,16300.0
2014-10-20 13:45:00,69.36,69.36,69.16,69.21,14000.0,44.0442,44.0442,43.9172,43.949,14000.0
2014-10-20 13:50:00,69.23,69.28,69.2,69.23,5000.0,43.9617,43.9934,43.9426,43.9617,5000.0
2014-10-20 13:55:00,69.22,69.27,69.16,69.2,11000.0,43.9553,43.9871,43.9172,43.9426,11000.0
2014-10-20 14:00:00,69.21,69.36,69.21,69.3,16300.0,43.949,44.0442,43.949,44.0061,16300.0
2014-10-20 14:05:00,69.3,69.36,69.28,69.3,11100.0,44.0061,44.0442,43.9934,44.0061,11100.0
2014-10-20 14:10:00,69.32,69.43,69.31,69.43,13400.0,44.0188,44.0887,44.0125,44.0887,13400.0
2014-10-20 14:15:00,69.42,69.42,69.26,69.26,9700.0,44.0823,44.0823,43.9807,43.9807,9700.0
2014-10-20 14:20:00,69.26,69.38,69.26,69.31,10900.0,43.9807,44.0569,43.9807,44.0125,10900.0
2014-10-20 14:25:00,69.31,69.37,69.27,69.37,25300.0,44.0125,44.0506,43.9871,44.0506,25300.0
2014-10-20 14:30:00,69.36,69.38,69.33,69.36,20000.0,44.0442,44.0569,44.0252,44.0442,20000.0
2014-10-20 14:35:00,69.35,69.41,69.34,69.4,11300.0,44.0379,44.076,44.0315,44.0696,11300.0
2014-10-20 14:40:00,69.39,69.45,69.36,69.4,23000.0,44.0633,44.1014,44.0442,44.0696,23000.0
2014-10-20 14:45:00,69.41,69.42,69.35,69.37,9900.0,44.076,44.0823,44.0379,44.0506,9900.0
2014-10-20 14:50:00,69.38,69.42,69.35,69.41,17600.0,44.0569,44.0823,44.0379,44.076,17600.0
2014-10-20 14:55:00,69.41,69.47,69.37,69.47,23400.0,44.076,44.1141,44.0506,44.1141,23400.0
2014-10-20 15:00:00,69.48,69.48,69.38,69.41,20300.0,44.1204,44.1204,44.0569,44.076,20300.0
2014-10-20 15:05:00,69.41,69.48,69.4,69.42,21400.0,44.076,44.1204,44.0696,44.0823,21400.0
2014-10-20 15:10:00,69.42,69.48,69.39,69.42,19100.0,44.0823,44.1204,44.0633,44.0823,19100.0
2014-10-20 15:15:00,69.43,69.46,69.35,69.35,20800.0,44.0887,44.1077,44.0379,44.0379,20800.0
2014-10-20 15:20:00,69.34,69.43,69.29,69.43,21900.0,44.0315,44.0887,43.9998,44.0887,21900.0
2014-10-20 15:25:00,69.42,69.47,69.37,69.44,22400.0,44.0823,44.1141,44.0506,44.095,22400.0
2014-10-20 15:30:00,69.45,69.52,69.4,69.5,26700.0,44.1014,44.1458,44.0696,44.1331,26700.0
2014-10-20 15:35:00,69.49,69.49,69.4,69.49,27800.0,44.1268,44.1268,44.0696,44.1268,27800.0
2014-10-20 15:40:00,69.5,69.57,69.48,69.57,75900.0,44.1331,44.1776,44.1204,44.1776,75900.0
2014-10-20 15:45:00,69.57,69.57,69.47,69.5,44600.0,44.1776,44.1776,44.1141,44.1331,44600.0
2014-10-20 15:50:00,69.49,69.51,69.44,69.49,74300.0,44.1268,44.1395,44.095,44.1268,74300.0
2014-10-20 15:55:00,69.5,69.52,69.43,69.46,111900.0,44.1331,44.1458,44.0887,44.1077,111900.0
2014-10-21 09:30:00,69.57,69.57,69.15,69.38,47400.0,44.1776,44.1776,43.9109,44.0569,47400.0
2014-10-21 09:35:00,69.37,69.47,69.31,69.35,15600.0,44.0506,44.1141,44.0125,44.0379,15600.0
2014-10-21 09:40:00,69.35,69.38,69.18,69.27,15100.0,44.0379,44.0569,43.9299,43.9871,15100.0
2014-10-21 09:45:00,69.29,69.52,69.29,69.41,11600.0,43.9998,44.1458,43.9998,44.076,11600.0
2014-10-21 09:50:00,69.43,69.51,69.39,69.47,19500.0,44.0887,44.1395,44.0633,44.1141,19500.0
2014-10-21 09:55:00,69.48,69.53,69.41,69.47,12200.0,44.1204,44.1522,44.076,44.1141,12200.0
2014-10-21 10:00:00,69.48,69.65,69.48,69.65,22000.0,44.1204,44.2284,44.1204,44.2284,22000.0
2014-10-21 10:05:00,69.65,69.71,69.55,69.59,35000.0,44.2284,44.2665,44.1649,44.1903,35000.0
2014-10-21 10:10:00,69.58,69.75,69.52,69.71,25900.0,44.1839,44.2919,44.1458,44.2665,25900.0
2014-10-21 10:15:00,69.73,69.75,69.61,69.64,20200.0,44.2792,44.2919,44.203,44.222,20200.0
2014-10-21 10:20:00,69.63,69.71,69.62,69.66,15800.0,44.2157,44.2665,44.2093,44.2347,15800.0
2014-10-21 10:25:00,69.66,69.73,69.57,69.59,11100.0,44.2347,44.2792,44.1776,44.1903,11100.0
2014-10-21 10:30:00,69.6,69.62,69.53,69.56,9700.0,44.1966,44.2093,44.1522,44.1712,9700.0
2014-10-21 10:35:00,69.58,69.58,69.42,69.54,27300.0,44.1839,44.1839,44.0823,44.1585,27300.0
2014-10-21 10:40:00,69.54,69.59,69.44,69.47,13900.0,44.1585,44.1903,44.095,44.1141,13900.0
2014-10-21 10:45:00,69.48,69.53,69.46,69.52,9000.0,44.1204,44.1522,44.1077,44.1458,9000.0
2014-10-21 10:50:00,69.52,69.52,69.45,69.48,8000.0,44.1458,44.1458,44.1014,44.1204,8000.0
2014-10-21 10:55:00,69.47,69.48,69.37,69.38,12500.0,44.1141,44.1204,44.0506,44.0569,12500.0
2014-10-21 11:00:00,69.4,69.42,69.36,69.4,8800.0,44.0696,44.0823,44.0442,44.0696,8800.0
2014-10-21 11:05:00,69.41,69.59,69.41,69.58,12000.0,44.076,44.1903,44.076,44.1839,12000.0
2014-10-21 11:10:00,69.58,69.64,69.55,69.64,17000.0,44.1839,44.222,44.1649,44.222,17000.0
2014-10-21 11:15:00,69.62,69.74,69.62,69.72,28500.0,44.2093,44.2855,44.2093,44.2728,28500.0
2014-10-21 11:20:00,69.72,69.88,69.72,69.86,25500.0,44.2728,44.3744,44.2728,44.3617,25500.0
2014-10-21 11:25:00,69.85,69.91,69.83,69.91,11500.0,44.3554,44.3935,44.3427,44.3935,11500.0
2014-10-21 11:30:00,69.9,69.98,69.9,69.97,18900.0,44.3871,44.4379,44.3871,44.4316,18900.0
2014-10-21 11:35:00,69.96,69.98,69.91,69.92,14400.0,44.4252,44.4379,44.3935,44.3998,14400.0
2014-10-21 11:40:00,69.93,69.98,69.89,69.93,20400.0,44.4062,44.4379,44.3808,44.4062,20400.0
2014-10-21 11:45:00,69.93,69.94,69.86,69.9,8700.0,44.4062,44.4125,44.3617,44.3871,8700.0
2014-10-21 11:50:00,69.88,69.89,69.84,69.86,9100.0,44.3744,44.3808,44.349,44.3617,9100.0
2014-10-21 11:55:00,69.86,69.91,69.86,69.88,11800.0,44.3617,44.3935,44.3617,44.3744,11800.0
2014-10-21 12:00:00,69.89,69.92,69.87,69.92,7400.0,44.3808,44.3998,44.3681,44.3998,7400.0
2014-10-21 12:05:00,69.94,69.96,69.9,69.95,15800.0,44.4125,44.4252,44.3871,44.4189,15800.0
2014-10-21 12:10:00,69.96,69.99,69.93,69.95,12300.0,44.4252,44.4443,44.4062,44.4189,12300.0
2014-10-21 12:15:00,69.95,69.99,69.9,69.99,11600.0,44.4189,44.4443,44.3871,44.4443,11600.0
2014-10-21 12:20:00,70.0,70.0,69.94,69.96,10100.0,44.4506,44.4506,44.4125,44.4252,10100.0
2014-10-21 12:25:00,69.96,69.98,69.92,69.94,5400.0,44.4252,44.4379,44.3998,44.4125,5400.0
2014-10-21 12:30:00,69.94,69.94,69.87,69.87,11900.0,44.4125,44.4125,44.3681,44.3681,11900.0
2014-10-21 12:35:00,69.87,69.97,69.87,69.94,10500.0,44.3681,44.4316,44.3681,44.4125,10500.0
2014-10-21 12:40:00,69.92,69.99,69.91,69.94,17500.0,44.3998,44.4443,44.3935,44.4125,17500.0
2014-10-21 12:45:00,69.93,69.96,69.9,69.96,12700.0,44.4062,44.4252,44.3871,44.4252,12700.0
2014-10-21 12:50:00,69.97,69.98,69.88,69.89,6500.0,44.4316,44.4379,44.3744,44.3808,6500.0
2014-10-21 12:55:00,69.9,69.9,69.83,69.85,6700.0,44.3871,44.3871,44.3427,44.3554,6700.0
2014-10-21 13:00:00,69.85,69.88,69.81,69.87,20600.0,44.3554,44.3744,44.33,44.3681,20600.0
2014-10-21 13:05:00,69.87,69.91,69.85,69.9,27800.0,44.3681,44.3935,44.3554,44.3871,27800.0
2014-10-21 13:10:00,69.9,69.92,69.87,69.92,7600.0,44.3871,44.3998,44.3681,44.3998,7600.0
2014-10-21 13:15:00,69.92,69.92,69.88,69.88,5800.0,44.3998,44.3998,44.3744,44.3744,5800.0
2014-10-21 13:20:00,69.89,69.96,69.85,69.95,19200.0,44.3808,44.4252,44.3554,44.4189,19200.0
2014-10-21 13:25:00,69.95,70.0,69.95,70.0,6900.0,44.4189,44.4506,44.4189,44.4506,6900.0
2014-10-21 13:30:00,70.0,70.13,69.97,70.12,15800.0,44.4506,44.5332,44.4316,44.5268,15800.0
2014-10-21 13:35:00,70.13,70.13,70.02,70.03,8100.0,44.5332,44.5332,44.4633,44.4697,8100.0
2014-10-21 13:40:00,70.02,70.09,70.01,70.06,7200.0,44.4633,44.5078,44.457,44.4887,7200.0
2014-10-21 13:45:00,70.07,70.07,70.02,70.03,9700.0,44.4951,44.4951,44.4633,44.4697,9700.0
2014-10-21 13:50:00,70.04,70.07,70.01,70.01,31100.0,44.476,44.4951,44.457,44.457,31100.0
2014-10-21 13:55:00,70.0,70.01,69.97,70.0,32600.0,44.4506,44.457,44.4316,44.4506,32600.0
2014-10-21 14:00:00,69.99,70.01,69.97,69.99,48800.0,44.4443,44.457,44.4316,44.4443,48800.0
2014-10-21 14:05:00,69.99,70.03,69.97,69.97,34200.0,44.4443,44.4697,44.4316,44.4316,34200.0
2014-10-21 14:10:00,69.98,69.98,69.91,69.91,6600.0,44.4379,44.4379,44.3935,44.3935,6600.0
2014-10-21 14:15:00,69.91,69.93,69.82,69.82,9200.0,44.3935,44.4062,44.3363,44.3363,9200.0
2014-10-21 14:20:00,69.83,69.84,69.82,69.84,3800.0,44.3427,44.349,44.3363,44.349,3800.0
2014-10-21 14:25:00,69.84,69.86,69.77,69.77,6000.0,44.349,44.3617,44.3046,44.3046,6000.0
2014-10-21 14:30:00,69.77,69.77,69.69,69.72,11900.0,44.3046,44.3046,44.2538,44.2728,11900.0
2014-10-21 14:35:00,69.72,69.79,69.7,69.79,10400.0,44.2728,44.3173,44.2601,44.3173,10400.0
2014-10-21 14:40:00,69.8,69.83,69.78,69.82,6800.0,44.3236,44.3427,44.3109,44.3363,6800.0
2014-10-21 14:45:00,69.81,69.83,69.76,69.8,10600.0,44.33,44.3427,44.2982,44.3236,10600.0
2014-10-21 14:50:00,69.8,69.82,69.79,69.82,5300.0,44.3236,44.3363,44.3173,44.3363,5300.0
2014-10-21 14:55:00,69.82,69.83,69.8,69.8,8000.0,44.3363,44.3427,44.3236,44.3236,8000.0
2014-10-21 15:00:00,69.79,69.86,69.76,69.86,10400.0,44.3173,44.3617,44.2982,44.3617,10400.0
2014-10-21 15:05:00,69.85,69.86,69.74,69.76,10400.0,44.3554,44.3617,44.2855,44.2982,10400.0
2014-10-21 15:10:00,69.75,69.88,69.74,69.86,15400.0,44.2919,44.3744,44.2855,44.3617,15400.0
2014-10-21 15:15:00,69.85,69.88,69.8,69.88,17900.0,44.3554,44.3744,44.3236,44.3744,17900.0
2014-10-21 15:20:00,69.88,69.93,69.85,69.87,19100.0,44.3744,44.4062,44.3554,44.3681,19100.0
2014-10-21 15:25:00,69.88,70.0,69.88,69.99,24100.0,44.3744,44.4506,44.3744,44.4443,24100.0
2014-10-21 15:30:00,69.98,69.98,69.89,69.92,16500.0,44.4379,44.4379,44.3808,44.3998,16500.0
2014-10-21 15:35:00,69.93,69.97,69.88,69.89,22500.0,44.4062,44.4316,44.3744,44.3808,22500.0
2014-10-21 15:40:00,69.89,69.92,69.86,69.86,20600.0,44.3808,44.3998,44.3617,44.3617,20600.0
2014-10-21 15:45:00,69.87,69.95,69.87,69.94,31700.0,44.3681,44.4189,44.3681,44.4125,31700.0
2014-10-21 15:50:00,69.95,69.98,69.87,69.96,48800.0,44.4189,44.4379,44.3681,44.4252,48800.0
2014-10-21 15:55:00,69.96,70.02,69.93,69.99,122700.0,44.4252,44.4633,44.4062,44.4443,122700.0
2014-10-22 09:30:00,69.85,70.36,69.83,70.3,31900.0,44.3554,44.6792,44.3427,44.6411,31900.0
2014-10-22 09:35:00,70.28,70.68,70.28,70.35,60000.0,44.6284,44.8824,44.6284,44.6729,60000.0
2014-10-22 09:40:00,70.35,70.41,70.14,70.16,17200.0,44.6729,44.711,44.5395,44.5522,17200.0
2014-10-22 09:45:00,70.2,70.39,70.03,70.34,21000.0,44.5776,44.6983,44.4697,44.6665,21000.0
2014-10-22 09:50:00,70.36,70.42,70.23,70.33,43300.0,44.6792,44.7173,44.5967,44.6602,43300.0
2014-10-22 09:55:00,70.34,70.49,70.28,70.49,24000.0,44.6665,44.7618,44.6284,44.7618,24000.0
2014-10-22 10:00:00,70.49,70.58,70.37,70.54,14900.0,44.7618,44.8189,44.6856,44.7935,14900.0
2014-10-22 10:05:00,70.54,70.57,70.46,70.56,10000.0,44.7935,44.8126,44.7427,44.8062,10000.0
2014-10-22 10:10:00,70.54,70.58,70.44,70.44,17000.0,44.7935,44.8189,44.73,44.73,17000.0
2014-10-22 10:15:00,70.42,70.48,70.37,70.42,14200.0,44.7173,44.7554,44.6856,44.7173,14200.0
2014-10-22 10:20:00,70.43,70.55,70.41,70.46,11500.0,44.7237,44.7999,44.711,44.7427,11500.0
2014-10-22 10:25:00,70.46,70.63,70.44,70.58,10300.0,44.7427,44.8507,44.73,44.8189,10300.0
2014-10-22 10:30:00,70.56,70.66,70.51,70.66,12500.0,44.8062,44.8697,44.7745,44.8697,12500.0
2014-10-22 10:35:00,70.65,70.65,70.51,70.58,11000.0,44.8634,44.8634,44.7745,44.8189,11000.0
2014-10-22 10:40:00,70.56,70.57,70.39,70.47,8100.0,44.8062,44.8126,44.6983,44.7491,8100.0
2014-10-22 10:45:00,70.47,70.57,70.45,70.51,10200.0,44.7491,44.8126,44.7364,44.7745,10200.0
2014-10-22 10:50:00,70.53,70.59,70.5,70.59,9700.0,44.7872,44.8253,44.7681,44.8253,9700.0
2014-10-22 10:55:00,70.59,70.64,70.55,70.59,11000.0,44.8253,44.857,44.7999,44.8253,11000.0
2014-10-22 11:00:00,70.59,70.62,70.56,70.62,16000.0,44.8253,44.8443,44.8062,44.8443,16000.0
2014-10-22 11:05:00,70.62,70.63,70.55,70.57,16000.0,44.8443,44.8507,44.7999,44.8126,16000.0
2014-10-22 11:10:00,70.57,70.72,70.55,70.7,37600.0,44.8126,44.9078,44.7999,44.8951,37600.0
2014-10-22 11:15:00,70.7,70.7,70.62,70.67,40900.0,44.8951,44.8951,44.8443,44.8761,40900.0
2014-10-22 11:20:00,70.68,70.77,70.67,70.7,28800.0,44.8824,44.9396,44.8761,44.8951,28800.0
2014-10-22 11:25:00,70.71,70.73,70.6,70.62,30000.0,44.9015,44.9142,44.8316,44.8443,30000.0
2014-10-22 11:30:00,70.63,70.72,70.58,70.65,22700.0,44.8507,44.9078,44.8189,44.8634,22700.0
2014-10-22 11:35:00,70.66,70.75,70.63,70.64,52900.0,44.8697,44.9269,44.8507,44.857,52900.0
2014-10-22 11:40:00,70.63,70.65,70.52,70.52,32700.0,44.8507,44.8634,44.7808,44.7808,32700.0
2014-10-22 11:45:00,70.51,70.6,70.51,70.53,14800.0,44.7745,44.8316,44.7745,44.7872,14800.0
2014-10-22 11:50:00,70.54,70.54,70.46,70.53,16900.0,44.7935,44.7935,44.7427,44.7872,16900.0
2014-10-22 11:55:00,70.57,70.71,70.57,70.69,12700.0,44.8126,44.9015,44.8126,44.8888,12700.0
2014-10-22 12:00:00,70.69,70.73,70.65,70.73,9200.0,44.8888,44.9142,44.8634,44.9142,9200.0
2014-10-22 12:05:00,70.72,70.72,70.63,70.72,19800.0,44.9078,44.9078,44.8507,44.9078,19800.0
2014-10-22 12:10:00,70.72,70.75,70.62,70.62,47700.0,44.9078,44.9269,44.8443,44.8443,47700.0
2014-10-22 12:15:00,70.63,70.66,70.48,70.52,18300.0,44.8507,44.8697,44.7554,44.7808,18300.0
2014-10-22 12:20:00,70.51,70.56,70.49,70.5,10400.0,44.7745,44.8062,44.7618,44.7681,10400.0
2014-10-22 12:25:00,70.5,70.52,70.43,70.46,10400.0,44.7681,44.7808,44.7237,44.7427,10400.0
2014-10-22 12:30:00,70.46,70.47,70.38,70.43,11000.0,44.7427,44.7491,44.6919,44.7237,11000.0
2014-10-22 12:35:00,70.43,70.48,70.31,70.4,11500.0,44.7237,44.7554,44.6475,44.7046,11500.0
2014-10-22 12:40:00,70.39,70.41,70.32,70.34,14300.0,44.6983,44.711,44.6538,44.6665,14300.0
2014-10-22 12:45:00,70.33,70.38,70.16,70.19,66300.0,44.6602,44.6919,44.5522,44.5713,66300.0
2014-10-22 12:50:00,70.19,70.2,70.13,70.17,58000.0,44.5713,44.5776,44.5332,44.5586,58000.0
2014-10-22 12:55:00,70.18,70.33,70.17,70.31,18200.0,44.5649,44.6602,44.5586,44.6475,18200.0
2014-10-22 13:00:00,70.31,70.36,70.3,70.35,19300.0,44.6475,44.6792,44.6411,44.6729,19300.0
2014-10-22 13:05:00,70.34,70.34,70.28,70.29,12700.0,44.6665,44.6665,44.6284,44.6348,12700.0
2014-10-22 13:10:00,70.3,70.31,70.21,70.23,7300.0,44.6411,44.6475,44.584,44.5967,7300.0
2014-10-22 13:15:00,70.23,70.3,70.21,70.28,9000.0,44.5967,44.6411,44.584,44.6284,9000.0
2014-10-22 13:20:00,70.24,70.24,70.15,70.15,13500.0,44.603,44.603,44.5459,44.5459,13500.0
2014-10-22 13:25:00,70.15,70.15,70.03,70.11,20300.0,44.5459,44.5459,44.4697,44.5205,20300.0
2014-10-22 13:30:00,70.11,70.12,69.92,69.96,12000.0,44.5205,44.5268,44.3998,44.4252,12000.0
2014-10-22 13:35:00,69.96,70.07,69.96,70.07,13700.0,44.4252,44.4951,44.4252,44.4951,13700.0
2014-10-22 13:40:00,70.06,70.12,70.03,70.12,35500.0,44.4887,44.5268,44.4697,44.5268,35500.0
2014-10-22 13:45:00,70.13,70.15,70.01,70.02,17300.0,44.5332,44.5459,44.457,44.4633,17300.0
2014-10-22 13:50:00,70.03,70.07,69.99,70.05,12100.0,44.4697,44.4951,44.4443,44.4824,12100.0
2014-10-22 13:55:00,70.04,70.04,69.88,69.88,19000.0,44.476,44.476,44.3744,44.3744,19000.0
2014-10-22 14:00:00,69.87,69.97,69.87,69.94,19400.0,44.3681,44.4316,44.3681,44.4125,19400.0
2014-10-22 14:05:00,69.93,70.11,69.92,70.05,13000.0,44.4062,44.5205,44.3998,44.4824,13000.0
2014-10-22 14:10:00,70.05,70.1,70.04,70.09,9600.0,44.4824,44.5141,44.476,44.5078,9600.0
2014-10-22 14:15:00,70.09,70.09,69.95,69.95,16500.0,44.5078,44.5078,44.4189,44.4189,16500.0
2014-10-22 14:20:00,69.97,70.02,69.91,70.02,15500.0,44.4316,44.4633,44.3935,44.4633,15500.0
2014-10-22 14:25:00,70.0,70.03,69.92,69.92,24600.0,44.4506,44.4697,44.3998,44.3998,24600.0
2014-10-22 14:30:00,69.92,69.96,69.89,69.91,18900.0,44.3998,44.4252,44.3808,44.3935,18900.0
2014-10-22 14:35:00,69.9,70.0,69.89,69.91,45400.0,44.3871,44.4506,44.3808,44.3935,45400.0
2014-10-22 14:40:00,69.92,70.03,69.84,69.97,46200.0,44.3998,44.4697,44.349,44.4316,46200.0
2014-10-22 14:45:00,69.97,70.05,69.97,69.99,58600.0,44.4316,44.4824,44.4316,44.4443,58600.0
2014-10-22 14:50:00,69.99,70.03,69.94,69.96,47300.0,44.4443,44.4697,44.4125,44.4252,47300.0
2014-10-22 14:55:00,69.97,70.23,69.97,70.2,39400.0,44.4316,44.5967,44.4316,44.5776,39400.0
2014-10-22 15:00:00,70.2,70.22,70.09,70.22,31500.0,44.5776,44.5903,44.5078,44.5903,31500.0
2014-10-22 15:05:00,70.23,70.26,70.17,70.22,28700.0,44.5967,44.6157,44.5586,44.5903,28700.0
2014-10-22 15:10:00,70.21,70.26,70.1,70.25,19900.0,44.584,44.6157,44.5141,44.6094,19900.0
2014-10-22 15:15:00,70.25,70.34,70.21,70.21,23500.0,44.6094,44.6665,44.584,44.584,23500.0
2014-10-22 15:20:00,70.21,70.31,70.19,70.28,16200.0,44.584,44.6475,44.5713,44.6284,16200.0
2014-10-22 15:25:00,70.27,70.36,70.27,70.34,19100.0,44.6221,44.6792,44.6221,44.6665,19100.0
2014-10-22 15:30:00,70.34,70.35,70.24,70.26,34800.0,44.6665,44.6729,44.603,44.6157,34800.0
2014-10-22 15:35:00,70.26,70.28,70.15,70.19,47100.0,44.6157,44.6284,44.5459,44.5713,47100.0
2014-10-22 15:40:00,70.17,70.21,70.15,70.15,37200.0,44.5586,44.584,44.5459,44.5459,37200.0
2014-10-22 15:45:00,70.14,70.15,70.01,70.05,55800.0,44.5395,44.5459,44.457,44.4824,55800.0
2014-10-22 15:50:00,70.05,70.16,70.04,70.13,64800.0,44.4824,44.5522,44.476,44.5332,64800.0
2014-10-22 15:55:00,70.13,70.13,70.02,70.03,70100.0,44.5332,44.5332,44.4633,44.4697,70100.0
2014-10-23 09:30:00,70.56,70.75,70.45,70.61,36300.0,44.8062,44.9269,44.7364,44.838,36300.0
2014-10-23 09:35:00,70.7,70.74,70.36,70.36,17700.0,44.8951,44.9205,44.6792,44.6792,17700.0
2014-10-23 09:40:00,70.44,70.52,70.38,70.46,10100.0,44.73,44.7808,44.6919,44.7427,10100.0
2014-10-23 09:45:00,70.51,70.51,70.33,70.34,16100.0,44.7745,44.7745,44.6602,44.6665,16100.0
2014-10-23 09:50:00,70.34,70.36,70.19,70.24,19500.0,44.6665,44.6792,44.5713,44.603,19500.0
2014-10-23 09:55:00,70.2,70.2,69.98,70.11,13200.0,44.5776,44.5776,44.4379,44.5205,13200.0
2014-10-23 10:00:00,70.11,70.11,69.89,70.09,17300.0,44.5205,44.5205,44.3808,44.5078,17300.0
2014-10-23 10:05:00,70.08,70.17,70.03,70.08,12200.0,44.5014,44.5586,44.4697,44.5014,12200.0
2014-10-23 10:10:00,70.06,70.09,70.02,70.05,17200.0,44.4887,44.5078,44.4633,44.4824,17200.0
2014-10-23 10:15:00,70.05,70.16,69.97,70.16,26900.0,44.4824,44.5522,44.4316,44.5522,26900.0
2014-10-23 10:20:00,70.17,70.18,70.12,70.16,8600.0,44.5586,44.5649,44.5268,44.5522,8600.0
2014-10-23 10:25:00,70.15,70.2,70.05,70.08,14400.0,44.5459,44.5776,44.4824,44.5014,14400.0
2014-10-23 10:30:00,70.08,70.15,70.04,70.07,8400.0,44.5014,44.5459,44.476,44.4951,8400.0
2014-10-23 10:35:00,70.09,70.11,70.02,70.04,8600.0,44.5078,44.5205,44.4633,44.476,8600.0
2014-10-23 10:40:00,70.05,70.09,69.99,70.09,14600.0,44.4824,44.5078,44.4443,44.5078,14600.0
2014-10-23 10:45:00,70.08,70.19,70.04,70.16,13800.0,44.5014,44.5713,44.476,44.5522,13800.0
2014-10-23 10:50:00,70.16,70.25,70.15,70.18,19200.0,44.5522,44.6094,44.5459,44.5649,19200.0
2014-10-23 10:55:00,70.18,70.29,70.17,70.22,26200.0,44.5649,44.6348,44.5586,44.5903,26200.0
2014-10-23 11:00:00,70.22,70.25,70.16,70.25,23500.0,44.5903,44.6094,44.5522,44.6094,23500.0
2014-10-23 11:05:00,70.26,70.37,70.26,70.27,18200.0,44.6157,44.6856,44.6157,44.6221,18200.0
2014-10-23 11:10:00,70.27,70.36,70.26,70.35,19400.0,44.6221,44.6792,44.6157,44.6729,19400.0
2014-10-23 11:15:00,70.35,70.4,70.31,70.4,12900.0,44.6729,44.7046,44.6475,44.7046,12900.0
2014-10-23 11:20:00,70.4,70.4,70.24,70.24,11400.0,44.7046,44.7046,44.603,44.603,11400.0
2014-10-23 11:25:00,70.24,70.29,70.22,70.23,9500.0,44.603,44.6348,44.5903,44.5967,9500.0
2014-10-23 11:30:00,70.22,70.33,70.21,70.31,17500.0,44.5903,44.6602,44.584,44.6475,17500.0
2014-10-23 11:35:00,70.31,70.35,70.25,70.27,23200.0,44.6475,44.6729,44.6094,44.6221,23200.0
2014-10-23 11:40:00,70.27,70.35,70.24,70.35,31300.0,44.6221,44.6729,44.603,44.6729,31300.0
2014-10-23 11:45:00,70.34,70.43,70.31,70.43,25100.0,44.6665,44.7237,44.6475,44.7237,25100.0
2014-10-23 11:50:00,70.45,70.53,70.42,70.52,20800.0,44.7364,44.7872,44.7173,44.7808,20800.0
2014-10-23 11:55:00,70.52,70.56,70.5,70.5,11200.0,44.7808,44.8062,44.7681,44.7681,11200.0
2014-10-23 12:00:00,70.5,70.59,70.47,70.49,12600.0,44.7681,44.8253,44.7491,44.7618,12600.0
2014-10-23 12:05:00,70.5,70.5,70.39,70.42,19200.0,44.7681,44.7681,44.6983,44.7173,19200.0
2014-10-23 12:10:00,70.42,70.44,70.4,70.44,26100.0,44.7173,44.73,44.7046,44.73,26100.0
2014-10-23 12:15:00,70.44,70.48,70.4,70.44,28000.0,44.73,44.7554,44.7046,44.73,28000.0
2014-10-23 12:20:00,70.44,70.5,70.43,70.43,18400.0,44.73,44.7681,44.7237,44.7237,18400.0
2014-10-23 12:25:00,70.42,70.43,70.4,70.41,28800.0,44.7173,44.7237,44.7046,44.711,28800.0
2014-10-23 12:30:00,70.41,70.41,70.34,70.37,12600.0,44.711,44.711,44.6665,44.6856,12600.0
2014-10-23 12:35:00,70.37,70.37,70.3,70.35,6100.0,44.6856,44.6856,44.6411,44.6729,6100.0
2014-10-23 12:40:00,70.35,70.38,70.35,70.37,4200.0,44.6729,44.6919,44.6729,44.6856,4200.0
2014-10-23 12:45:00,70.4,70.44,70.39,70.42,5500.0,44.7046,44.73,44.6983,44.7173,5500.0
2014-10-23 12:50:00,70.43,70.48,70.4,70.44,6000.0,44.7237,44.7554,44.7046,44.73,6000.0
2014-10-23 12:55:00,70.44,70.44,70.37,70.41,11300.0,44.73,44.73,44.6856,44.711,11300.0
2014-10-23 13:00:00,70.42,70.42,70.37,70.41,6900.0,44.7173,44.7173,44.6856,44.711,6900.0
2014-10-23 13:05:00,70.42,70.44,70.39,70.41,8400.0,44.7173,44.73,44.6983,44.711,8400.0
2014-10-23 13:10:00,70.4,70.4,70.32,70.35,21300.0,44.7046,44.7046,44.6538,44.6729,21300.0
2014-10-23 13:15:00,70.34,70.44,70.34,70.41,38000.0,44.6665,44.73,44.6665,44.711,38000.0
2014-10-23 13:20:00,70.4,70.4,70.36,70.38,5700.0,44.7046,44.7046,44.6792,44.6919,5700.0
2014-10-23 13:25:00,70.39,70.49,70.37,70.48,8500.0,44.6983,44.7618,44.6856,44.7554,8500.0
2014-10-23 13:30:00,70.47,70.49,70.39,70.49,35400.0,44.7491,44.7618,44.6983,44.7618,35400.0
2014-10-23 13:35:00,70.5,70.53,70.47,70.51,12700.0,44.7681,44.7872,44.7491,44.7745,12700.0
2014-10-23 13:40:00,70.5,70.5,70.4,70.41,26100.0,44.7681,44.7681,44.7046,44.711,26100.0
2014-10-23 13:45:00,70.41,70.42,70.34,70.35,33700.0,44.711,44.7173,44.6665,44.6729,33700.0
2014-10-23 13:50:00,70.34,70.35,70.3,70.33,17400.0,44.6665,44.6729,44.6411,44.6602,17400.0
2014-10-23 13:55:00,70.34,70.34,70.26,70.26,33500.0,44.6665,44.6665,44.6157,44.6157,33500.0
2014-10-23 14:00:00,70.27,70.44,70.26,70.42,10100.0,44.6221,44.73,44.6157,44.7173,10100.0
2014-10-23 14:05:00,70.44,70.45,70.4,70.4,5700.0,44.73,44.7364,44.7046,44.7046,5700.0
2014-10-23 14:10:00,70.4,70.42,70.35,70.42,13300.0,44.7046,44.7173,44.6729,44.7173,13300.0
2014-10-23 14:15:00,70.41,70.47,70.41,70.47,8100.0,44.711,44.7491,44.711,44.7491,8100.0
2014-10-23 14:20:00,70.45,70.48,70.42,70.45,11500.0,44.7364,44.7554,44.7173,44.7364,11500.0
2014-10-23 14:25:00,70.45,70.51,70.41,70.49,12900.0,44.7364,44.7745,44.711,44.7618,12900.0
2014-10-23 14:30:00,70.49,70.49,70.43,70.44,8100.0,44.7618,44.7618,44.7237,44.73,8100.0
2014-10-23 14:35:00,70.42,70.43,70.35,70.42,23700.0,44.7173,44.7237,44.6729,44.7173,23700.0
2014-10-23 14:40:00,70.4,70.44,70.37,70.41,10500.0,44.7046,44.73,44.6856,44.711,10500.0
2014-10-23 14:45:00,70.42,70.42,70.35,70.39,10300.0,44.7173,44.7173,44.6729,44.6983,10300.0
2014-10-23 14:50:00,70.4,70.44,70.26,70.32,19700.0,44.7046,44.73,44.6157,44.6538,19700.0
2014-10-23 14:55:00,70.31,70.31,70.05,70.1,67100.0,44.6475,44.6475,44.4824,44.5141,67100.0
2014-10-23 15:00:00,70.1,70.12,69.97,69.99,29200.0,44.5141,44.5268,44.4316,44.4443,29200.0
2014-10-23 15:05:00,69.99,70.13,69.99,70.06,18500.0,44.4443,44.5332,44.4443,44.4887,18500.0
2014-10-23 15:10:00,70.05,70.16,70.03,70.08,13400.0,44.4824,44.5522,44.4697,44.5014,13400.0
2014-10-23 15:15:00,70.08,70.13,70.01,70.06,27100.0,44.5014,44.5332,44.457,44.4887,27100.0
2014-10-23 15:20:00,70.04,70.09,69.97,70.06,18000.0,44.476,44.5078,44.4316,44.4887,18000.0
2014-10-23 15:25:00,70.05,70.1,69.97,70.0,24200.0,44.4824,44.5141,44.4316,44.4506,24200.0
2014-10-23 15:30:00,69.98,70.18,69.98,70.17,23400.0,44.4379,44.5649,44.4379,44.5586,23400.0
2014-10-23 15:35:00,70.18,70.18,70.06,70.15,24600.0,44.5649,44.5649,44.4887,44.5459,24600.0
2014-10-23 15:40:00,70.14,70.16,70.07,70.16,22500.0,44.5395,44.5522,44.4951,44.5522,22500.0
2014-10-23 15:45:00,70.17,70.19,70.12,70.12,37700.0,44.5586,44.5713,44.5268,44.5268,37700.0
2014-10-23 15:50:00,70.12,70.15,70.04,70.05,42700.0,44.5268,44.5459,44.476,44.4824,42700.0
2014-10-23 15:55:00,70.05,70.1,70.01,70.08,46300.0,44.4824,44.5141,44.457,44.5014,46300.0
2014-10-24 09:30:00,70.22,70.34,70.14,70.22,23700.0,44.5903,44.6665,44.5395,44.5903,23700.0
2014-10-24 09:35:00,70.2,70.42,70.02,70.21,46300.0,44.5776,44.7173,44.4633,44.584,46300.0
2014-10-24 09:40:00,70.24,70.28,70.17,70.2,5000.0,44.603,44.6284,44.5586,44.5776,5000.0
2014-10-24 09:45:00,70.15,70.31,70.13,70.2,6400.0,44.5459,44.6475,44.5332,44.5776,6400.0
2014-10-24 09:50:00,70.2,70.27,70.15,70.25,32200.0,44.5776,44.6221,44.5459,44.6094,32200.0
2014-10-24 09:55:00,70.25,70.35,70.24,70.35,9200.0,44.6094,44.6729,44.603,44.6729,9200.0
2014-10-24 10:00:00,70.36,70.45,70.23,70.29,37700.0,44.6792,44.7364,44.5967,44.6348,37700.0
2014-10-24 10:05:00,70.31,70.35,70.15,70.35,46600.0,44.6475,44.6729,44.5459,44.6729,46600.0
2014-10-24 10:10:00,70.36,70.41,70.27,70.33,6500.0,44.6792,44.711,44.6221,44.6602,6500.0
2014-10-24 10:15:00,70.32,70.36,70.24,70.27,7400.0,44.6538,44.6792,44.603,44.6221,7400.0
2014-10-24 10:20:00,70.26,70.3,70.17,70.22,11000.0,44.6157,44.6411,44.5586,44.5903,11000.0
2014-10-24 10:25:00,70.19,70.22,70.16,70.19,12500.0,44.5713,44.5903,44.5522,44.5713,12500.0
2014-10-24 10:30:00,70.2,70.34,70.2,70.34,24000.0,44.5776,44.6665,44.5776,44.6665,24000.0
2014-10-24 10:35:00,70.34,70.45,70.34,70.38,27100.0,44.6665,44.7364,44.6665,44.6919,27100.0
2014-10-24 10:40:00,70.37,70.42,70.35,70.39,18500.0,44.6856,44.7173,44.6729,44.6983,18500.0
2014-10-24 10:45:00,70.4,70.5,70.39,70.49,21700.0,44.7046,44.7681,44.6983,44.7618,21700.0
2014-10-24 10:50:00,70.49,70.61,70.48,70.6,29900.0,44.7618,44.838,44.7554,44.8316,29900.0
2014-10-24 10:55:00,70.6,70.67,70.6,70.66,25200.0,44.8316,44.8761,44.8316,44.8697,25200.0
2014-10-24 11:00:00,70.68,70.69,70.57,70.65,28400.0,44.8824,44.8888,44.8126,44.8634,28400.0
2014-10-24 11:05:00,70.66,70.67,70.57,70.57,12800.0,44.8697,44.8761,44.8126,44.8126,12800.0
2014-10-24 11:10:00,70.58,70.69,70.55,70.64,17300.0,44.8189,44.8888,44.7999,44.857,17300.0
2014-10-24 11:15:00,70.65,70.77,70.65,70.74,9000.0,44.8634,44.9396,44.8634,44.9205,9000.0
2014-10-24 11:20:00,70.75,70.76,70.59,70.59,18200.0,44.9269,44.9332,44.8253,44.8253,18200.0
2014-10-24 11:25:00,70.6,70.63,70.57,70.58,20700.0,44.8316,44.8507,44.8126,44.8189,20700.0
2014-10-24 11:30:00,70.58,70.61,70.53,70.55,15200.0,44.8189,44.838,44.7872,44.7999,15200.0
2014-10-24 11:35:00,70.55,70.83,70.53,70.8,58200.0,44.7999,44.9777,44.7872,44.9587,58200.0
2014-10-24 11:40:00,70.83,70.84,70.75,70.76,14400.0,44.9777,44.9841,44.9269,44.9332,14400.0
2014-10-24 11:45:00,70.76,70.78,70.69,70.71,7900.0,44.9332,44.946,44.8888,44.9015,7900.0
2014-10-24 11:50:00,70.71,70.71,70.64,70.66,32900.0,44.9015,44.9015,44.857,44.8697,32900.0
2014-10-24 11:55:00,70.65,70.77,70.64,70.77,7200.0,44.8634,44.9396,44.857,44.9396,7200.0
2014-10-24 12:00:00,70.78,70.83,70.74,70.82,8700.0,44.946,44.9777,44.9205,44.9714,8700.0
2014-10-24 12:05:00,70.82,70.84,70.8,70.82,7000.0,44.9714,44.9841,44.9587,44.9714,7000.0
2014-10-24 12:10:00,70.82,70.89,70.81,70.88,9200.0,44.9714,45.0158,44.965,45.0095,9200.0
2014-10-24 12:15:00,70.9,70.99,70.89,70.94,7100.0,45.0222,45.0793,45.0158,45.0476,7100.0
2014-10-24 12:20:00,70.95,70.97,70.91,70.91,4800.0,45.0539,45.0666,45.0285,45.0285,4800.0
2014-10-24 12:25:00,70.94,70.95,70.9,70.91,6200.0,45.0476,45.0539,45.0222,45.0285,6200.0
2014-10-24 12:30:00,70.92,70.93,70.87,70.88,6000.0,45.0349,45.0412,45.0031,45.0095,6000.0
2014-10-24 12:35:00,70.87,70.88,70.73,70.73,4600.0,45.0031,45.0095,44.9142,44.9142,4600.0
2014-10-24 12:40:00,70.75,70.77,70.71,70.77,8200.0,44.9269,44.9396,44.9015,44.9396,8200.0
2014-10-24 12:45:00,70.76,70.81,70.72,70.77,6700.0,44.9332,44.965,44.9078,44.9396,6700.0
2014-10-24 12:50:00,70.75,70.75,70.64,70.65,13500.0,44.9269,44.9269,44.857,44.8634,13500.0
2014-10-24 12:55:00,70.64,70.65,70.59,70.65,6500.0,44.857,44.8634,44.8253,44.8634,6500.0
2014-10-24 13:00:00,70.65,70.68,70.59,70.59,9100.0,44.8634,44.8824,44.8253,44.8253,9100.0
2014-10-24 13:05:00,70.6,70.64,70.6,70.6,9200.0,44.8316,44.857,44.8316,44.8316,9200.0
2014-10-24 13:10:00,70.59,70.59,70.52,70.53,9300.0,44.8253,44.8253,44.7808,44.7872,9300.0
2014-10-24 13:15:00,70.52,70.55,70.48,70.49,18900.0,44.7808,44.7999,44.7554,44.7618,18900.0
2014-10-24 13:20:00,70.5,70.54,70.48,70.5,3500.0,44.7681,44.7935,44.7554,44.7681,3500.0
2014-10-24 13:25:00,70.5,70.57,70.49,70.57,4500.0,44.7681,44.8126,44.7618,44.8126,4500.0
2014-10-24 13:30:00,70.56,70.56,70.48,70.55,4900.0,44.8062,44.8062,44.7554,44.7999,4900.0
2014-10-24 13:35:00,70.55,70.6,70.54,70.59,4700.0,44.7999,44.8316,44.7935,44.8253,4700.0
2014-10-24 13:40:00,70.58,70.65,70.58,70.59,5200.0,44.8189,44.8634,44.8189,44.8253,5200.0
2014-10-24 13:45:00,70.61,70.63,70.58,70.6,5400.0,44.838,44.8507,44.8189,44.8316,5400.0
2014-10-24 13:50:00,70.61,70.67,70.61,70.63,7700.0,44.838,44.8761,44.838,44.8507,7700.0
2014-10-24 13:55:00,70.63,70.64,70.57,70.63,8400.0,44.8507,44.857,44.8126,44.8507,8400.0
2014-10-24 14:00:00,70.62,70.67,70.61,70.63,4700.0,44.8443,44.8761,44.838,44.8507,4700.0
2014-10-24 14:05:00,70.62,70.69,70.62,70.67,6100.0,44.8443,44.8888,44.8443,44.8761,6100.0
2014-10-24 14:10:00,70.67,70.69,70.6,70.6,5600.0,44.8761,44.8888,44.8316,44.8316,5600.0
2014-10-24 14:15:00,70.6,70.62,70.58,70.58,6800.0,44.8316,44.8443,44.8189,44.8189,6800.0
2014-10-24 14:20:00,70.59,70.64,70.57,70.6,10500.0,44.8253,44.857,44.8126,44.8316,10500.0
2014-10-24 14:25:00,70.6,70.64,70.6,70.63,6500.0,44.8316,44.857,44.8316,44.8507,6500.0
2014-10-24 14:30:00,70.63,70.68,70.57,70.6,10900.0,44.8507,44.8824,44.8126,44.8316,10900.0
2014-10-24 14:35:00,70.61,70.75,70.61,70.69,11100.0,44.838,44.9269,44.838,44.8888,11100.0
2014-10-24 14:40:00,70.7,70.79,70.7,70.77,14100.0,44.8951,44.9523,44.8951,44.9396,14100.0
2014-10-24 14:45:00,70.78,70.81,70.71,70.81,13900.0,44.946,44.965,44.9015,44.965,13900.0
2014-10-24 14:50:00,70.81,70.82,70.75,70.8,29200.0,44.965,44.9714,44.9269,44.9587,29200.0
2014-10-24 14:55:00,70.79,70.8,70.74,70.76,20200.0,44.9523,44.9587,44.9205,44.9332,20200.0
2014-10-24 15:00:00,70.75,70.77,70.69,70.69,12700.0,44.9269,44.9396,44.8888,44.8888,12700.0
2014-10-24 15:05:00,70.68,70.71,70.64,70.67,10400.0,44.8824,44.9015,44.857,44.8761,10400.0
2014-10-24 15:10:00,70.67,70.67,70.54,70.55,12700.0,44.8761,44.8761,44.7935,44.7999,12700.0
2014-10-24 15:15:00,70.56,70.62,70.54,70.59,12300.0,44.8062,44.8443,44.7935,44.8253,12300.0
2014-10-24 15:20:00,70.59,70.59,70.52,70.57,19100.0,44.8253,44.8253,44.7808,44.8126,19100.0
2014-10-24 15:25:00,70.57,70.58,70.5,70.58,14700.0,44.8126,44.8189,44.7681,44.8189,14700.0
2014-10-24 15:30:00,70.58,70.61,70.54,70.58,26800.0,44.8189,44.838,44.7935,44.8189,26800.0
2014-10-24 15:35:00,70.57,70.6,70.54,70.56,19500.0,44.8126,44.8316,44.7935,44.8062,19500.0
2014-10-24 15:40:00,70.57,70.74,70.56,70.71,41000.0,44.8126,44.9205,44.8062,44.9015,41000.0
2014-10-24 15:45:00,70.71,70.78,70.68,70.68,51700.0,44.9015,44.946,44.8824,44.8824,51700.0
2014-10-24 15:50:00,70.69,70.73,70.68,70.68,34800.0,44.8888,44.9142,44.8824,44.8824,34800.0
2014-10-24 15:55:00,70.69,70.76,70.68,70.69,92100.0,44.8888,44.9332,44.8824,44.8888,92100.0
2014-10-27 09:30:00,70.71,70.86,70.62,70.62,49800.0,44.9015,44.9968,44.8443,44.8443,49800.0
2014-10-27 09:35:00,70.63,70.67,70.51,70.62,33000.0,44.8507,44.8761,44.7745,44.8443,33000.0
2014-10-27 09:40:00,70.59,70.61,70.52,70.53,15000.0,44.8253,44.838,44.7808,44.7872,15000.0
2014-10-27 09:45:00,70.52,70.55,70.38,70.54,64300.0,44.7808,44.7999,44.6919,44.7935,64300.0
2014-10-27 09:50:00,70.53,70.56,70.48,70.53,18600.0,44.7872,44.8062,44.7554,44.7872,18600.0
2014-10-27 09:55:00,70.5,70.58,70.46,70.53,21400.0,44.7681,44.8189,44.7427,44.7872,21400.0
2014-10-27 10:00:00,70.54,70.54,70.42,70.5,33800.0,44.7935,44.7935,44.7173,44.7681,33800.0
2014-10-27 10:05:00,70.5,70.59,70.48,70.56,24500.0,44.7681,44.8253,44.7554,44.8062,24500.0
2014-10-27 10:10:00,70.6,70.72,70.58,70.71,20900.0,44.8316,44.9078,44.8189,44.9015,20900.0
2014-10-27 10:15:00,70.72,70.76,70.67,70.68,13500.0,44.9078,44.9332,44.8761,44.8824,13500.0
2014-10-27 10:20:00,70.69,70.69,70.63,70.69,15700.0,44.8888,44.8888,44.8507,44.8888,15700.0
2014-10-27 10:25:00,70.67,70.68,70.62,70.63,10200.0,44.8761,44.8824,44.8443,44.8507,10200.0
2014-10-27 10:30:00,70.62,70.63,70.53,70.56,17300.0,44.8443,44.8507,44.7872,44.8062,17300.0
2014-10-27 10:35:00,70.58,70.59,70.5,70.59,18900.0,44.8189,44.8253,44.7681,44.8253,18900.0
2014-10-27 10:40:00,70.6,70.74,70.52,70.71,15400.0,44.8316,44.9205,44.7808,44.9015,15400.0
2014-10-27 10:45:00,70.72,70.77,70.67,70.68,8700.0,44.9078,44.9396,44.8761,44.8824,8700.0
2014-10-27 10:50:00,70.72,70.72,70.65,70.68,2700.0,44.9078,44.9078,44.8634,44.8824,2700.0
2014-10-27 10:55:00,70.69,70.71,70.64,70.66,6600.0,44.8888,44.9015,44.857,44.8697,6600.0
2014-10-27 11:00:00,70.67,70.67,70.63,70.65,8100.0,44.8761,44.8761,44.8507,44.8634,8100.0
2014-10-27 11:05:00,70.64,70.82,70.64,70.82,13500.0,44.857,44.9714,44.857,44.9714,13500.0
2014-10-27 11:10:00,70.83,70.91,70.83,70.88,20000.0,44.9777,45.0285,44.9777,45.0095,20000.0
2014-10-27 11:15:00,70.88,70.94,70.88,70.89,28000.0,45.0095,45.0476,45.0095,45.0158,28000.0
2014-10-27 11:20:00,70.89,70.93,70.84,70.92,32900.0,45.0158,45.0412,44.9841,45.0349,32900.0
2014-10-27 11:25:00,70.92,70.92,70.81,70.84,11300.0,45.0349,45.0349,44.965,44.9841,11300.0
2014-10-27 11:30:00,70.83,70.9,70.73,70.73,12100.0,44.9777,45.0222,44.9142,44.9142,12100.0
2014-10-27 11:35:00,70.71,70.72,70.6,70.62,15700.0,44.9015,44.9078,44.8316,44.8443,15700.0
2014-10-27 11:40:00,70.61,70.61,70.5,70.5,6900.0,44.838,44.838,44.7681,44.7681,6900.0
2014-10-27 11:45:00,70.5,70.5,70.41,70.48,22000.0,44.7681,44.7681,44.711,44.7554,22000.0
2014-10-27 11:50:00,70.49,70.56,70.47,70.56,12800.0,44.7618,44.8062,44.7491,44.8062,12800.0
2014-10-27 11:55:00,70.57,70.61,70.55,70.57,6400.0,44.8126,44.838,44.7999,44.8126,6400.0
2014-10-27 12:00:00,70.55,70.72,70.55,70.69,12200.0,44.7999,44.9078,44.7999,44.8888,12200.0
2014-10-27 12:05:00,70.72,70.82,70.7,70.75,7700.0,44.9078,44.9714,44.8951,44.9269,7700.0
2014-10-27 12:10:00,70.76,70.79,70.73,70.79,10500.0,44.9332,44.9523,44.9142,44.9523,10500.0
2014-10-27 12:15:00,70.79,70.79,70.65,70.7,6400.0,44.9523,44.9523,44.8634,44.8951,6400.0
2014-10-27 12:20:00,70.71,70.72,70.61,70.63,6900.0,44.9015,44.9078,44.838,44.8507,6900.0
2014-10-27 12:25:00,70.6,70.64,70.56,70.56,7300.0,44.8316,44.857,44.8062,44.8062,7300.0
2014-10-27 12:30:00,70.58,70.58,70.48,70.5,5300.0,44.8189,44.8189,44.7554,44.7681,5300.0
2014-10-27 12:35:00,70.52,70.57,70.48,70.5,6600.0,44.7808,44.8126,44.7554,44.7681,6600.0
2014-10-27 12:40:00,70.5,70.52,70.43,70.52,6700.0,44.7681,44.7808,44.7237,44.7808,6700.0
2014-10-27 12:45:00,70.53,70.58,70.48,70.49,6400.0,44.7872,44.8189,44.7554,44.7618,6400.0
2014-10-27 12:50:00,70.5,70.5,70.42,70.44,5900.0,44.7681,44.7681,44.7173,44.73,5900.0
2014-10-27 12:55:00,70.47,70.48,70.45,70.47,3200.0,44.7491,44.7554,44.7364,44.7491,3200.0
2014-10-27 13:00:00,70.47,70.58,70.47,70.56,14900.0,44.7491,44.8189,44.7491,44.8062,14900.0
2014-10-27 13:05:00,70.56,70.61,70.55,70.56,6100.0,44.8062,44.838,44.7999,44.8062,6100.0
2014-10-27 13:10:00,70.57,70.59,70.54,70.59,4100.0,44.8126,44.8253,44.7935,44.8253,4100.0
2014-10-27 13:15:00,70.59,70.64,70.57,70.62,5600.0,44.8253,44.857,44.8126,44.8443,5600.0
2014-10-27 13:20:00,70.61,70.62,70.58,70.59,5500.0,44.838,44.8443,44.8189,44.8253,5500.0
2014-10-27 13:25:00,70.58,70.58,70.54,70.56,3300.0,44.8189,44.8189,44.7935,44.8062,3300.0
2014-10-27 13:30:00,70.56,70.57,70.5,70.5,10400.0,44.8062,44.8126,44.7681,44.7681,10400.0
2014-10-27 13:35:00,70.49,70.52,70.47,70.47,7600.0,44.7618,44.7808,44.7491,44.7491,7600.0
2014-10-27 13:40:00,70.47,70.47,70.39,70.42,3900.0,44.7491,44.7491,44.6983,44.7173,3900.0
2014-10-27 13:45:00,70.41,70.43,70.4,70.42,4900.0,44.711,44.7237,44.7046,44.7173,4900.0
2014-10-27 13:50:00,70.41,70.42,70.36,70.4,13700.0,44.711,44.7173,44.6792,44.7046,13700.0
2014-10-27 13:55:00,70.4,70.42,70.37,70.38,8900.0,44.7046,44.7173,44.6856,44.6919,8900.0
2014-10-27 14:00:00,70.38,70.38,70.27,70.28,12800.0,44.6919,44.6919,44.6221,44.6284,12800.0
2014-10-27 14:05:00,70.26,70.33,70.25,70.32,10200.0,44.6157,44.6602,44.6094,44.6538,10200.0
2014-10-27 14:10:00,70.32,70.37,70.31,70.33,6300.0,44.6538,44.6856,44.6475,44.6602,6300.0
2014-10-27 14:15:00,70.35,70.38,70.35,70.38,6400.0,44.6729,44.6919,44.6729,44.6919,6400.0
2014-10-27 14:20:00,70.38,70.42,70.38,70.41,9900.0,44.6919,44.7173,44.6919,44.711,9900.0
2014-10-27 14:25:00,70.4,70.4,70.32,70.34,8000.0,44.7046,44.7046,44.6538,44.6665,8000.0
2014-10-27 14:30:00,70.34,70.35,70.24,70.35,27100.0,44.6665,44.6729,44.603,44.6729,27100.0
2014-10-27 14:35:00,70.37,70.38,70.34,70.34,10800.0,44.6856,44.6919,44.6665,44.6665,10800.0
2014-10-27 14:40:00,70.34,70.35,70.31,70.34,10100.0,44.6665,44.6729,44.6475,44.6665,10100.0
2014-10-27 14:45:00,70.33,70.37,70.33,70.35,13400.0,44.6602,44.6856,44.6602,44.6729,13400.0
2014-10-27 14:50:00,70.36,70.42,70.33,70.33,10200.0,44.6792,44.7173,44.6602,44.6602,10200.0
2014-10-27 14:55:00,70.32,70.38,70.31,70.38,14400.0,44.6538,44.6919,44.6475,44.6919,14400.0
2014-10-27 15:00:00,70.4,70.42,70.36,70.41,9000.0,44.7046,44.7173,44.6792,44.711,9000.0
2014-10-27 15:05:00,70.42,70.44,70.36,70.37,11300.0,44.7173,44.73,44.6792,44.6856,11300.0
2014-10-27 15:10:00,70.34,70.37,70.33,70.37,11500.0,44.6665,44.6856,44.6602,44.6856,11500.0
2014-10-27 15:15:00,70.39,70.48,70.38,70.47,16000.0,44.6983,44.7554,44.6919,44.7491,16000.0
2014-10-27 15:20:00,70.46,70.47,70.38,70.39,9000.0,44.7427,44.7491,44.6919,44.6983,9000.0
2014-10-27 15:25:00,70.4,70.4,70.31,70.31,52200.0,44.7046,44.7046,44.6475,44.6475,52200.0
2014-10-27 15:30:00,70.3,70.33,70.29,70.33,15600.0,44.6411,44.6602,44.6348,44.6602,15600.0
2014-10-27 15:35:00,70.33,70.35,70.28,70.32,30400.0,44.6602,44.6729,44.6284,44.6538,30400.0
2014-10-27 15:40:00,70.32,70.39,70.29,70.34,29000.0,44.6538,44.6983,44.6348,44.6665,29000.0
2014-10-27 15:45:00,70.34,70.38,70.3,70.36,33100.0,44.6665,44.6919,44.6411,44.6792,33100.0
2014-10-27 15:50:00,70.37,70.38,70.29,70.36,151000.0,44.6856,44.6919,44.6348,44.6792,151000.0
2014-10-27 15:55:00,70.37,70.42,70.33,70.35,62200.0,44.6856,44.7173,44.6602,44.6729,62200.0
2014-10-28 09:30:00,70.52,70.67,70.46,70.51,44600.0,44.7808,44.8761,44.7427,44.7745,44600.0
2014-10-28 09:35:00,70.51,70.59,70.35,70.36,20800.0,44.7745,44.8253,44.6729,44.6792,20800.0
2014-10-28 09:40:00,70.35,70.4,70.28,70.34,13400.0,44.6729,44.7046,44.6284,44.6665,13400.0
2014-10-28 09:45:00,70.3,70.54,70.3,70.54,41000.0,44.6411,44.7935,44.6411,44.7935,41000.0
2014-10-28 09:50:00,70.52,70.55,70.44,70.47,17200.0,44.7808,44.7999,44.73,44.7491,17200.0
2014-10-28 09:55:00,70.45,70.47,70.36,70.4,11100.0,44.7364,44.7491,44.6792,44.7046,11100.0
2014-10-28 10:00:00,70.39,70.49,70.33,70.43,20200.0,44.6983,44.7618,44.6602,44.7237,20200.0
2014-10-28 10:05:00,70.42,70.47,70.28,70.3,14200.0,44.7173,44.7491,44.6284,44.6411,14200.0
2014-10-28 10:10:00,70.3,70.38,70.26,70.29,11800.0,44.6411,44.6919,44.6157,44.6348,11800.0
2014-10-28 10:15:00,70.3,70.35,70.26,70.27,17600.0,44.6411,44.6729,44.6157,44.6221,17600.0
2014-10-28 10:20:00,70.27,70.27,70.13,70.18,14500.0,44.6221,44.6221,44.5332,44.5649,14500.0
2014-10-28 10:25:00,70.19,70.23,70.15,70.19,21100.0,44.5713,44.5967,44.5459,44.5713,21100.0
2014-10-28 10:30:00,70.19,70.2,70.08,70.11,16100.0,44.5713,44.5776,44.5014,44.5205,16100.0
2014-10-28 10:35:00,70.13,70.22,70.1,70.17,11400.0,44.5332,44.5903,44.5141,44.5586,11400.0
2014-10-28 10:40:00,70.17,70.21,70.14,70.17,8000.0,44.5586,44.584,44.5395,44.5586,8000.0
2014-10-28 10:45:00,70.18,70.2,70.14,70.17,8300.0,44.5649,44.5776,44.5395,44.5586,8300.0
2014-10-28 10:50:00,70.15,70.22,70.14,70.22,6800.0,44.5459,44.5903,44.5395,44.5903,6800.0
2014-10-28 10:55:00,70.22,70.23,70.08,70.09,13300.0,44.5903,44.5967,44.5014,44.5078,13300.0
2014-10-28 11:00:00,70.1,70.16,69.99,70.01,89500.0,44.5141,44.5522,44.4443,44.457,89500.0
2014-10-28 11:05:00,70.0,70.05,69.92,70.04,21200.0,44.4506,44.4824,44.3998,44.476,21200.0
2014-10-28 11:10:00,70.04,70.07,70.02,70.05,22400.0,44.476,44.4951,44.4633,44.4824,22400.0
2014-10-28 11:15:00,70.04,70.12,69.94,70.09,92900.0,44.476,44.5268,44.4125,44.5078,92900.0
2014-10-28 11:20:00,70.1,70.15,70.07,70.13,14600.0,44.5141,44.5459,44.4951,44.5332,14600.0
2014-10-28 11:25:00,70.12,70.12,69.97,69.98,27900.0,44.5268,44.5268,44.4316,44.4379,27900.0
2014-10-28 11:30:00,69.99,70.1,69.97,70.03,19800.0,44.4443,44.5141,44.4316,44.4697,19800.0
2014-10-28 11:35:00,70.04,70.09,69.97,70.06,27700.0,44.476,44.5078,44.4316,44.4887,27700.0
2014-10-28 11:40:00,70.07,70.1,70.04,70.04,12000.0,44.4951,44.5141,44.476,44.476,12000.0
2014-10-28 11:45:00,70.03,70.05,69.98,69.98,12700.0,44.4697,44.4824,44.4379,44.4379,12700.0
2014-10-28 11:50:00,69.97,69.99,69.9,69.91,10400.0,44.4316,44.4443,44.3871,44.3935,10400.0
2014-10-28 11:55:00,69.91,69.95,69.89,69.9,12800.0,44.3935,44.4189,44.3808,44.3871,12800.0
2014-10-28 12:00:00,69.89,69.95,69.89,69.95,9600.0,44.3808,44.4189,44.3808,44.4189,9600.0
2014-10-28 12:05:00,69.95,70.03,69.95,70.02,12500.0,44.4189,44.4697,44.4189,44.4633,12500.0
2014-10-28 12:10:00,70.03,70.06,70.02,70.05,11000.0,44.4697,44.4887,44.4633,44.4824,11000.0
2014-10-28 12:15:00,70.04,70.11,70.04,70.07,7700.0,44.476,44.5205,44.476,44.4951,7700.0
2014-10-28 12:20:00,70.08,70.1,70.03,70.06,9200.0,44.5014,44.5141,44.4697,44.4887,9200.0
2014-10-28 12:25:00,70.06,70.12,70.03,70.12,8200.0,44.4887,44.5268,44.4697,44.5268,8200.0
2014-10-28 12:30:00,70.12,70.15,70.07,70.1,9200.0,44.5268,44.5459,44.4951,44.5141,9200.0
2014-10-28 12:35:00,70.1,70.1,70.0,70.03,67600.0,44.5141,44.5141,44.4506,44.4697,67600.0
2014-10-28 12:40:00,70.02,70.02,70.0,70.01,6900.0,44.4633,44.4633,44.4506,44.457,6900.0
2014-10-28 12:45:00,69.99,70.0,69.92,69.95,11700.0,44.4443,44.4506,44.3998,44.4189,11700.0
2014-10-28 12:50:00,69.95,69.96,69.92,69.94,11400.0,44.4189,44.4252,44.3998,44.4125,11400.0
2014-10-28 12:55:00,69.94,69.98,69.92,69.98,12100.0,44.4125,44.4379,44.3998,44.4379,12100.0
2014-10-28 13:00:00,69.97,69.98,69.87,69.92,53800.0,44.4316,44.4379,44.3681,44.3998,53800.0
2014-10-28 13:05:00,69.91,69.94,69.89,69.91,21400.0,44.3935,44.4125,44.3808,44.3935,21400.0
2014-10-28 13:10:00,69.9,69.92,69.8,69.81,13200.0,44.3871,44.3998,44.3236,44.33,13200.0
2014-10-28 13:15:00,69.81,69.84,69.79,69.82,10300.0,44.33,44.349,44.3173,44.3363,10300.0
2014-10-28 13:20:00,69.84,69.91,69.84,69.89,8300.0,44.349,44.3935,44.349,44.3808,8300.0
2014-10-28 13:25:00,69.9,69.93,69.89,69.92,6800.0,44.3871,44.4062,44.3808,44.3998,6800.0
2014-10-28 13:30:00,69.9,69.93,69.84,69.84,12500.0,44.3871,44.4062,44.349,44.349,12500.0
2014-10-28 13:35:00,69.85,69.9,69.85,69.88,10700.0,44.3554,44.3871,44.3554,44.3744,10700.0
2014-10-28 13:40:00,69.9,69.96,69.88,69.92,10800.0,44.3871,44.4252,44.3744,44.3998,10800.0
2014-10-28 13:45:00,69.91,69.92,69.85,69.85,11900.0,44.3935,44.3998,44.3554,44.3554,11900.0
2014-10-28 13:50:00,69.84,69.87,69.83,69.84,11300.0,44.349,44.3681,44.3427,44.349,11300.0
2014-10-28 13:55:00,69.83,69.85,69.72,69.84,23000.0,44.3427,44.3554,44.2728,44.349,23000.0
2014-10-28 14:00:00,69.85,69.92,69.83,69.88,15900.0,44.3554,44.3998,44.3427,44.3744,15900.0
2014-10-28 14:05:00,69.88,69.88,69.84,69.85,8400.0,44.3744,44.3744,44.349,44.3554,8400.0
2014-10-28 14:10:00,69.86,69.87,69.85,69.87,13200.0,44.3617,44.3681,44.3554,44.3681,13200.0
2014-10-28 14:15:00,69.88,69.9,69.81,69.82,17900.0,44.3744,44.3871,44.33,44.3363,17900.0
2014-10-28 14:20:00,69.83,69.91,69.83,69.91,10400.0,44.3427,44.3935,44.3427,44.3935,10400.0
2014-10-28 14:25:00,69.91,69.98,69.89,69.96,18800.0,44.3935,44.4379,44.3808,44.4252,18800.0
2014-10-28 14:30:00,69.96,70.02,69.96,70.02,14200.0,44.4252,44.4633,44.4252,44.4633,14200.0
2014-10-28 14:35:00,70.02,70.06,70.0,70.06,15700.0,44.4633,44.4887,44.4506,44.4887,15700.0
2014-10-28 14:40:00,70.07,70.08,69.97,70.01,29100.0,44.4951,44.5014,44.4316,44.457,29100.0
2014-10-28 14:45:00,70.0,70.0,69.93,69.96,44800.0,44.4506,44.4506,44.4062,44.4252,44800.0
2014-10-28 14:50:00,69.96,70.06,69.96,70.05,19400.0,44.4252,44.4887,44.4252,44.4824,19400.0
2014-10-28 14:55:00,70.05,70.07,70.03,70.03,19700.0,44.4824,44.4951,44.4697,44.4697,19700.0
2014-10-28 15:00:00,70.04,70.2,70.03,70.2,18100.0,44.476,44.5776,44.4697,44.5776,18100.0
2014-10-28 15:05:00,70.2,70.26,70.2,70.21,18500.0,44.5776,44.6157,44.5776,44.584,18500.0
2014-10-28 15:10:00,70.21,70.3,70.21,70.28,26600.0,44.584,44.6411,44.584,44.6284,26600.0
2014-10-28 15:15:00,70.28,70.28,70.26,70.28,18200.0,44.6284,44.6284,44.6157,44.6284,18200.0
2014-10-28 15:20:00,70.27,70.29,70.26,70.28,15200.0,44.6221,44.6348,44.6157,44.6284,15200.0
2014-10-28 15:25:00,70.28,70.36,70.26,70.33,33800.0,44.6284,44.6792,44.6157,44.6602,33800.0
2014-10-28 15:30:00,70.34,70.4,70.32,70.39,27600.0,44.6665,44.7046,44.6538,44.6983,27600.0
2014-10-28 15:35:00,70.39,70.42,70.38,70.4,41600.0,44.6983,44.7173,44.6919,44.7046,41600.0
2014-10-28 15:40:00,70.4,70.48,70.37,70.46,41900.0,44.7046,44.7554,44.6856,44.7427,41900.0
2014-10-28 15:45:00,70.47,70.5,70.43,70.44,70500.0,44.7491,44.7681,44.7237,44.73,70500.0
2014-10-28 15:50:00,70.44,70.52,70.44,70.52,58600.0,44.73,44.7808,44.73,44.7808,58600.0
2014-10-28 15:55:00,70.52,70.71,70.52,70.69,246200.0,44.7808,44.9015,44.7808,44.8888,246200.0
2014-10-29 09:30:00,70.67,70.76,70.47,70.59,25800.0,44.8761,44.9332,44.7491,44.8253,25800.0
2014-10-29 09:35:00,70.62,71.0,70.61,70.83,11300.0,44.8443,45.0857,44.838,44.9777,11300.0
2014-10-29 09:40:00,70.81,70.84,70.54,70.54,20900.0,44.965,44.9841,44.7935,44.7935,20900.0
2014-10-29 09:45:00,70.58,70.75,70.55,70.65,10500.0,44.8189,44.9269,44.7999,44.8634,10500.0
2014-10-29 09:50:00,70.68,70.77,70.66,70.76,13000.0,44.8824,44.9396,44.8697,44.9332,13000.0
2014-10-29 09:55:00,70.77,70.84,70.66,70.82,16000.0,44.9396,44.9841,44.8697,44.9714,16000.0
2014-10-29 10:00:00,70.85,70.85,70.72,70.77,10900.0,44.9904,44.9904,44.9078,44.9396,10900.0
2014-10-29 10:05:00,70.71,70.72,70.63,70.72,9400.0,44.9015,44.9078,44.8507,44.9078,9400.0
2014-10-29 10:10:00,70.72,70.74,70.62,70.62,6600.0,44.9078,44.9205,44.8443,44.8443,6600.0
2014-10-29 10:15:00,70.64,70.77,70.63,70.63,9500.0,44.857,44.9396,44.8507,44.8507,9500.0
2014-10-29 10:20:00,70.63,70.7,70.63,70.65,9500.0,44.8507,44.8951,44.8507,44.8634,9500.0
2014-10-29 10:25:00,70.62,70.74,70.59,70.7,11900.0,44.8443,44.9205,44.8253,44.8951,11900.0
2014-10-29 10:30:00,70.71,70.74,70.65,70.72,9800.0,44.9015,44.9205,44.8634,44.9078,9800.0
2014-10-29 10:35:00,70.73,70.74,70.67,70.67,13500.0,44.9142,44.9205,44.8761,44.8761,13500.0
2014-10-29 10:40:00,70.68,70.74,70.64,70.74,8400.0,44.8824,44.9205,44.857,44.9205,8400.0
2014-10-29 10:45:00,70.75,70.75,70.59,70.59,13000.0,44.9269,44.9269,44.8253,44.8253,13000.0
2014-10-29 10:50:00,70.59,70.63,70.54,70.54,12300.0,44.8253,44.8507,44.7935,44.7935,12300.0
2014-10-29 10:55:00,70.54,70.59,70.54,70.57,8000.0,44.7935,44.8253,44.7935,44.8126,8000.0
2014-10-29 11:00:00,70.57,70.61,70.55,70.58,13100.0,44.8126,44.838,44.7999,44.8189,13100.0
2014-10-29 11:05:00,70.57,70.58,70.53,70.56,10400.0,44.8126,44.8189,44.7872,44.8062,10400.0
2014-10-29 11:10:00,70.56,70.56,70.5,70.51,24000.0,44.8062,44.8062,44.7681,44.7745,24000.0
2014-10-29 11:15:00,70.5,70.51,70.42,70.43,13500.0,44.7681,44.7745,44.7173,44.7237,13500.0
2014-10-29 11:20:00,70.45,70.62,70.45,70.62,12700.0,44.7364,44.8443,44.7364,44.8443,12700.0
2014-10-29 11:25:00,70.62,70.66,70.59,70.61,8900.0,44.8443,44.8697,44.8253,44.838,8900.0
2014-10-29 11:30:00,70.6,70.64,70.56,70.6,9500.0,44.8316,44.857,44.8062,44.8316,9500.0
2014-10-29 11:35:00,70.59,70.6,70.53,70.55,6500.0,44.8253,44.8316,44.7872,44.7999,6500.0
2014-10-29 11:40:00,70.54,70.58,70.52,70.55,6500.0,44.7935,44.8189,44.7808,44.7999,6500.0
2014-10-29 11:45:00,70.54,70.54,70.45,70.51,9700.0,44.7935,44.7935,44.7364,44.7745,9700.0
2014-10-29 11:50:00,70.5,70.55,70.49,70.49,7800.0,44.7681,44.7999,44.7618,44.7618,7800.0
2014-10-29 11:55:00,70.49,70.53,70.4,70.45,8400.0,44.7618,44.7872,44.7046,44.7364,8400.0
2014-10-29 12:00:00,70.45,70.45,70.28,70.31,10800.0,44.7364,44.7364,44.6284,44.6475,10800.0
2014-10-29 12:05:00,70.31,70.4,70.3,70.4,6700.0,44.6475,44.7046,44.6411,44.7046,6700.0
2014-10-29 12:10:00,70.4,70.46,70.37,70.46,8000.0,44.7046,44.7427,44.6856,44.7427,8000.0
2014-10-29 12:15:00,70.44,70.51,70.44,70.46,10800.0,44.73,44.7745,44.73,44.7427,10800.0
2014-10-29 12:20:00,70.46,70.46,70.41,70.44,6500.0,44.7427,44.7427,44.711,44.73,6500.0
2014-10-29 12:25:00,70.44,70.48,70.44,70.47,8900.0,44.73,44.7554,44.73,44.7491,8900.0
2014-10-29 12:30:00,70.47,70.48,70.43,70.44,5700.0,44.7491,44.7554,44.7237,44.73,5700.0
2014-10-29 12:35:00,70.43,70.5,70.42,70.46,6700.0,44.7237,44.7681,44.7173,44.7427,6700.0
2014-10-29 12:40:00,70.46,70.47,70.43,70.43,4900.0,44.7427,44.7491,44.7237,44.7237,4900.0
2014-10-29 12:45:00,70.44,70.47,70.43,70.47,9500.0,44.73,44.7491,44.7237,44.7491,9500.0
2014-10-29 12:50:00,70.46,70.48,70.42,70.44,7500.0,44.7427,44.7554,44.7173,44.73,7500.0
2014-10-29 12:55:00,70.45,70.47,70.4,70.45,10700.0,44.7364,44.7491,44.7046,44.7364,10700.0
2014-10-29 13:00:00,70.45,70.46,70.42,70.45,14600.0,44.7364,44.7427,44.7173,44.7364,14600.0
2014-10-29 13:05:00,70.44,70.47,70.37,70.4,14400.0,44.73,44.7491,44.6856,44.7046,14400.0
2014-10-29 13:10:00,70.41,70.42,70.37,70.41,9400.0,44.711,44.7173,44.6856,44.711,9400.0
2014-10-29 13:15:00,70.41,70.41,70.26,70.26,8200.0,44.711,44.711,44.6157,44.6157,8200.0
2014-10-29 13:20:00,70.27,70.3,70.23,70.28,9400.0,44.6221,44.6411,44.5967,44.6284,9400.0
2014-10-29 13:25:00,70.29,70.36,70.29,70.3,8300.0,44.6348,44.6792,44.6348,44.6411,8300.0
2014-10-29 13:30:00,70.3,70.31,70.22,70.24,9600.0,44.6411,44.6475,44.5903,44.603,9600.0
2014-10-29 13:35:00,70.24,70.24,70.14,70.15,13400.0,44.603,44.603,44.5395,44.5459,13400.0
2014-10-29 13:40:00,70.16,70.19,70.15,70.19,9100.0,44.5522,44.5713,44.5459,44.5713,9100.0
2014-10-29 13:45:00,70.2,70.23,70.17,70.22,9500.0,44.5776,44.5967,44.5586,44.5903,9500.0
2014-10-29 13:50:00,70.22,70.3,70.2,70.27,9200.0,44.5903,44.6411,44.5776,44.6221,9200.0
2014-10-29 13:55:00,70.28,70.34,70.25,70.25,11800.0,44.6284,44.6665,44.6094,44.6094,11800.0
2014-10-29 14:00:00,70.25,70.25,69.67,69.81,112500.0,44.6094,44.6094,44.2411,44.33,112500.0
2014-10-29 14:05:00,69.83,69.87,69.75,69.86,58200.0,44.3427,44.3681,44.2919,44.3617,58200.0
2014-10-29 14:10:00,69.85,69.92,69.73,69.78,59000.0,44.3554,44.3998,44.2792,44.3109,59000.0
2014-10-29 14:15:00,69.78,69.81,69.53,69.74,77800.0,44.3109,44.33,44.1522,44.2855,77800.0
2014-10-29 14:20:00,69.74,70.0,69.74,69.95,57100.0,44.2855,44.4506,44.2855,44.4189,57100.0
2014-10-29 14:25:00,69.95,70.0,69.77,69.92,33200.0,44.4189,44.4506,44.3046,44.3998,33200.0
2014-10-29 14:30:00,69.89,69.97,69.81,69.9,36400.0,44.3808,44.4316,44.33,44.3871,36400.0
2014-10-29 14:35:00,69.91,70.02,69.91,69.93,27700.0,44.3935,44.4633,44.3935,44.4062,27700.0
2014-10-29 14:40:00,69.94,70.12,69.92,70.01,17200.0,44.4125,44.5268,44.3998,44.457,17200.0
2014-10-29 14:45:00,70.02,70.05,69.91,69.94,53100.0,44.4633,44.4824,44.3935,44.4125,53100.0
2014-10-29 14:50:00,69.96,69.97,69.86,69.95,48500.0,44.4252,44.4316,44.3617,44.4189,48500.0
2014-10-29 14:55:00,69.94,70.0,69.92,70.0,16200.0,44.4125,44.4506,44.3998,44.4506,16200.0
2014-10-29 15:00:00,70.0,70.0,69.83,69.84,32600.0,44.4506,44.4506,44.3427,44.349,32600.0
2014-10-29 15:05:00,69.84,69.9,69.78,69.81,84700.0,44.349,44.3871,44.3109,44.33,84700.0
2014-10-29 15:10:00,69.8,69.88,69.75,69.85,48600.0,44.3236,44.3744,44.2919,44.3554,48600.0
2014-10-29 15:15:00,69.83,69.96,69.83,69.96,25000.0,44.3427,44.4252,44.3427,44.4252,25000.0
2014-10-29 15:20:00,69.96,69.98,69.86,69.96,37000.0,44.4252,44.4379,44.3617,44.4252,37000.0
2014-10-29 15:25:00,69.97,70.06,69.96,70.06,24600.0,44.4316,44.4887,44.4252,44.4887,24600.0
2014-10-29 15:30:00,70.07,70.27,70.06,70.17,32800.0,44.4951,44.6221,44.4887,44.5586,32800.0
2014-10-29 15:35:00,70.15,70.26,70.1,70.24,24200.0,44.5459,44.6157,44.5141,44.603,24200.0
2014-10-29 15:40:00,70.25,70.3,70.18,70.24,109700.0,44.6094,44.6411,44.5649,44.603,109700.0
2014-10-29 15:45:00,70.24,70.24,70.1,70.11,70700.0,44.603,44.603,44.5141,44.5205,70700.0
2014-10-29 15:50:00,70.12,70.14,70.1,70.13,95800.0,44.5268,44.5395,44.5141,44.5332,95800.0
2014-10-29 15:55:00,70.13,70.21,70.13,70.18,112200.0,44.5332,44.584,44.5332,44.5649,112200.0
2014-10-30 09:30:00,70.45,70.46,69.67,70.14,78600.0,44.7364,44.7427,44.2411,44.5395,78600.0
2014-10-30 09:35:00,70.18,70.36,70.1,70.36,25000.0,44.5649,44.6792,44.5141,44.6792,25000.0
2014-10-30 09:40:00,70.35,70.35,70.22,70.33,38200.0,44.6729,44.6729,44.5903,44.6602,38200.0
2014-10-30 09:45:00,70.35,70.63,70.29,70.63,64800.0,44.6729,44.8507,44.6348,44.8507,64800.0
2014-10-30 09:50:00,70.61,70.63,70.49,70.5,33000.0,44.838,44.8507,44.7618,44.7681,33000.0
2014-10-30 09:55:00,70.5,70.51,70.37,70.38,19100.0,44.7681,44.7745,44.6856,44.6919,19100.0
2014-10-30 10:00:00,70.38,70.53,70.36,70.53,39000.0,44.6919,44.7872,44.6792,44.7872,39000.0
2014-10-30 10:05:00,70.53,70.64,70.5,70.61,34200.0,44.7872,44.857,44.7681,44.838,34200.0
2014-10-30 10:10:00,70.61,70.61,70.42,70.54,27600.0,44.838,44.838,44.7173,44.7935,27600.0
2014-10-30 10:15:00,70.54,70.58,70.46,70.46,24000.0,44.7935,44.8189,44.7427,44.7427,24000.0
2014-10-30 10:20:00,70.44,70.56,70.44,70.49,21300.0,44.73,44.8062,44.73,44.7618,21300.0
2014-10-30 10:25:00,70.5,70.51,70.45,70.5,29100.0,44.7681,44.7745,44.7364,44.7681,29100.0
2014-10-30 10:30:00,70.5,70.54,70.44,70.48,17000.0,44.7681,44.7935,44.73,44.7554,17000.0
2014-10-30 10:35:00,70.47,70.51,70.44,70.46,24300.0,44.7491,44.7745,44.73,44.7427,24300.0
2014-10-30 10:40:00,70.47,70.49,70.45,70.48,19900.0,44.7491,44.7618,44.7364,44.7554,19900.0
2014-10-30 10:45:00,70.49,70.56,70.41,70.44,28300.0,44.7618,44.8062,44.711,44.73,28300.0
2014-10-30 10:50:00,70.44,70.48,70.44,70.46,25100.0,44.73,44.7554,44.73,44.7427,25100.0
2014-10-30 10:55:00,70.47,70.47,70.4,70.42,47600.0,44.7491,44.7491,44.7046,44.7173,47600.0
2014-10-30 11:00:00,70.42,70.44,70.4,70.43,39200.0,44.7173,44.73,44.7046,44.7237,39200.0
2014-10-30 11:05:00,70.42,70.51,70.39,70.51,22200.0,44.7173,44.7745,44.6983,44.7745,22200.0
2014-10-30 11:10:00,70.51,70.59,70.5,70.56,22200.0,44.7745,44.8253,44.7681,44.8062,22200.0
2014-10-30 11:15:00,70.55,70.56,70.53,70.55,32300.0,44.7999,44.8062,44.7872,44.7999,32300.0
2014-10-30 11:20:00,70.55,70.56,70.5,70.5,29100.0,44.7999,44.8062,44.7681,44.7681,29100.0
2014-10-30 11:25:00,70.5,70.69,70.5,70.67,26000.0,44.7681,44.8888,44.7681,44.8761,26000.0
2014-10-30 11:30:00,70.66,70.75,70.66,70.75,37900.0,44.8697,44.9269,44.8697,44.9269,37900.0
2014-10-30 11:35:00,70.75,70.86,70.74,70.77,60000.0,44.9269,44.9968,44.9205,44.9396,60000.0
2014-10-30 11:40:00,70.77,70.77,70.68,70.77,16800.0,44.9396,44.9396,44.8824,44.9396,16800.0
2014-10-30 11:45:00,70.77,70.91,70.77,70.87,17200.0,44.9396,45.0285,44.9396,45.0031,17200.0
2014-10-30 11:50:00,70.86,70.87,70.77,70.81,19300.0,44.9968,45.0031,44.9396,44.965,19300.0
2014-10-30 11:55:00,70.81,70.82,70.79,70.82,22500.0,44.965,44.9714,44.9523,44.9714,22500.0
2014-10-30 12:00:00,70.82,70.85,70.79,70.79,16900.0,44.9714,44.9904,44.9523,44.9523,16900.0
2014-10-30 12:05:00,70.78,70.8,70.71,70.73,14200.0,44.946,44.9587,44.9015,44.9142,14200.0
2014-10-30 12:10:00,70.74,70.74,70.66,70.69,15800.0,44.9205,44.9205,44.8697,44.8888,15800.0
2014-10-30 12:15:00,70.7,70.7,70.66,70.68,10700.0,44.8951,44.8951,44.8697,44.8824,10700.0
2014-10-30 12:20:00,70.69,70.78,70.69,70.77,14000.0,44.8888,44.946,44.8888,44.9396,14000.0
2014-10-30 12:25:00,70.77,70.79,70.76,70.77,11600.0,44.9396,44.9523,44.9332,44.9396,11600.0
2014-10-30 12:30:00,70.77,70.83,70.77,70.82,12600.0,44.9396,44.9777,44.9396,44.9714,12600.0
2014-10-30 12:35:00,70.83,70.86,70.82,70.86,12600.0,44.9777,44.9968,44.9714,44.9968,12600.0
2014-10-30 12:40:00,70.86,70.86,70.83,70.84,17000.0,44.9968,44.9968,44.9777,44.9841,17000.0
2014-10-30 12:45:00,70.85,70.85,70.83,70.84,12000.0,44.9904,44.9904,44.9777,44.9841,12000.0
2014-10-30 12:50:00,70.85,70.85,70.82,70.82,5400.0,44.9904,44.9904,44.9714,44.9714,5400.0
2014-10-30 12:55:00,70.83,70.85,70.81,70.84,15400.0,44.9777,44.9904,44.965,44.9841,15400.0
2014-10-30 13:00:00,70.85,70.93,70.84,70.92,11500.0,44.9904,45.0412,44.9841,45.0349,11500.0
2014-10-30 13:05:00,70.92,70.92,70.91,70.92,16600.0,45.0349,45.0349,45.0285,45.0349,16600.0
2014-10-30 13:10:00,70.92,71.0,70.92,70.94,9700.0,45.0349,45.0857,45.0349,45.0476,9700.0
2014-10-30 13:15:00,70.94,71.09,70.94,71.06,31500.0,45.0476,45.1428,45.0476,45.1238,31500.0
2014-10-30 13:20:00,71.07,71.1,70.93,71.06,13100.0,45.1301,45.1492,45.0412,45.1238,13100.0
2014-10-30 13:25:00,71.05,71.07,70.97,71.02,10900.0,45.1174,45.1301,45.0666,45.0984,10900.0
2014-10-30 13:30:00,71.0,71.02,70.98,71.01,8400.0,45.0857,45.0984,45.073,45.092,8400.0
2014-10-30 13:35:00,71.0,71.1,70.05,71.09,24400.0,45.0857,45.1492,44.4824,45.1428,24400.0
2014-10-30 13:40:00,71.09,71.13,71.0,71.1,13300.0,45.1428,45.1682,45.0857,45.1492,13300.0
2014-10-30 13:45:00,71.07,71.11,71.0,71.01,11600.0,45.1301,45.1555,45.0857,45.092,11600.0
2014-10-30 13:50:00,71.03,71.11,71.03,71.08,16800.0,45.1047,45.1555,45.1047,45.1365,16800.0
2014-10-30 13:55:00,71.07,71.16,71.05,71.07,22700.0,45.1301,45.1873,45.1174,45.1301,22700.0
2014-10-30 14:00:00,71.05,71.15,71.05,71.14,26500.0,45.1174,45.1809,45.1174,45.1746,26500.0
2014-10-30 14:05:00,71.15,71.15,71.07,71.1,16000.0,45.1809,45.1809,45.1301,45.1492,16000.0
2014-10-30 14:10:00,71.09,71.12,71.02,71.03,20700.0,45.1428,45.1619,45.0984,45.1047,20700.0
2014-10-30 14:15:00,71.03,71.08,70.97,70.97,16200.0,45.1047,45.1365,45.0666,45.0666,16200.0
2014-10-30 14:20:00,70.98,70.98,70.96,70.96,34300.0,45.073,45.073,45.0603,45.0603,34300.0
2014-10-30 14:25:00,70.96,70.98,70.86,70.89,63800.0,45.0603,45.073,44.9968,45.0158,63800.0
2014-10-30 14:30:00,70.91,70.92,70.83,70.84,35700.0,45.0285,45.0349,44.9777,44.9841,35700.0
2014-10-30 14:35:00,70.85,70.87,70.78,70.85,23100.0,44.9904,45.0031,44.946,44.9904,23100.0
2014-10-30 14:40:00,70.86,71.02,70.86,71.01,68500.0,44.9968,45.0984,44.9968,45.092,68500.0
2014-10-30 14:45:00,70.99,70.99,70.86,70.87,22800.0,45.0793,45.0793,44.9968,45.0031,22800.0
2014-10-30 14:50:00,70.87,70.87,70.78,70.81,28100.0,45.0031,45.0031,44.946,44.965,28100.0
2014-10-30 14:55:00,70.81,70.82,70.73,70.75,54700.0,44.965,44.9714,44.9142,44.9269,54700.0
2014-10-30 15:00:00,70.75,70.84,70.75,70.82,69100.0,44.9269,44.9841,44.9269,44.9714,69100.0
2014-10-30 15:05:00,70.83,70.95,70.79,70.93,41300.0,44.9777,45.0539,44.9523,45.0412,41300.0
2014-10-30 15:10:00,70.93,71.05,70.92,71.01,60200.0,45.0412,45.1174,45.0349,45.092,60200.0
2014-10-30 15:15:00,71.0,71.02,70.92,70.97,35200.0,45.0857,45.0984,45.0349,45.0666,35200.0
2014-10-30 15:20:00,70.97,70.97,70.91,70.96,98300.0,45.0666,45.0666,45.0285,45.0603,98300.0
2014-10-30 15:25:00,70.97,71.06,70.97,71.05,78600.0,45.0666,45.1238,45.0666,45.1174,78600.0
2014-10-30 15:30:00,71.06,71.14,70.97,71.14,92300.0,45.1238,45.1746,45.0666,45.1746,92300.0
2014-10-30 15:35:00,71.13,71.2,71.08,71.17,66100.0,45.1682,45.2127,45.1365,45.1936,66100.0
2014-10-30 15:40:00,71.17,71.25,71.13,71.23,104100.0,45.1936,45.2444,45.1682,45.2317,104100.0
2014-10-30 15:45:00,71.23,71.35,71.23,71.33,111900.0,45.2317,45.3079,45.2317,45.2952,111900.0
2014-10-30 15:50:00,71.33,71.44,71.32,71.41,128200.0,45.2952,45.3651,45.2889,45.346,128200.0
2014-10-30 15:55:00,71.41,71.67,71.41,71.58,306800.0,45.346,45.5111,45.346,45.454,306800.0
2014-10-31 09:30:00,70.04,71.32,70.04,71.14,15800.0,44.476,45.2889,44.476,45.1746,15800.0
2014-10-31 09:35:00,71.09,71.09,70.54,70.94,66300.0,45.1428,45.1428,44.7935,45.0476,66300.0
2014-10-31 09:40:00,70.9,70.99,70.63,70.87,40500.0,45.0222,45.0793,44.8507,45.0031,40500.0
2014-10-31 09:45:00,70.89,71.17,70.55,71.05,55300.0,45.0158,45.1936,44.7999,45.1174,55300.0
2014-10-31 09:50:00,71.05,71.79,71.05,71.52,50600.0,45.1174,45.5873,45.1174,45.4159,50600.0
2014-10-31 09:55:00,71.47,71.5,71.11,71.11,41800.0,45.3841,45.4032,45.1555,45.1555,41800.0
2014-10-31 10:00:00,71.16,71.18,71.01,71.03,27400.0,45.1873,45.2,45.092,45.1047,27400.0
2014-10-31 10:05:00,71.04,71.08,70.9,71.05,68300.0,45.1111,45.1365,45.0222,45.1174,68300.0
2014-10-31 10:10:00,71.05,71.1,70.97,70.97,78300.0,45.1174,45.1492,45.0666,45.0666,78300.0
2014-10-31 10:15:00,70.97,71.06,70.91,71.0,47500.0,45.0666,45.1238,45.0285,45.0857,47500.0
2014-10-31 10:20:00,71.0,71.14,70.98,71.08,142500.0,45.0857,45.1746,45.073,45.1365,142500.0
2014-10-31 10:25:00,71.08,71.23,71.04,71.18,29700.0,45.1365,45.2317,45.1111,45.2,29700.0
2014-10-31 10:30:00,71.18,71.3,71.17,71.25,76100.0,45.2,45.2762,45.1936,45.2444,76100.0
2014-10-31 10:35:00,71.23,71.24,71.04,71.05,78000.0,45.2317,45.2381,45.1111,45.1174,78000.0
2014-10-31 10:40:00,71.06,71.06,71.0,71.02,23100.0,45.1238,45.1238,45.0857,45.0984,23100.0
2014-10-31 10:45:00,71.03,71.12,70.98,70.99,39400.0,45.1047,45.1619,45.073,45.0793,39400.0
2014-10-31 10:50:00,70.98,71.0,70.85,70.85,55300.0,45.073,45.0857,44.9904,44.9904,55300.0
2014-10-31 10:55:00,70.85,70.87,70.75,70.84,33000.0,44.9904,45.0031,44.9269,44.9841,33000.0
2014-10-31 11:00:00,70.84,70.84,70.76,70.77,27200.0,44.9841,44.9841,44.9332,44.9396,27200.0
2014-10-31 11:05:00,70.77,70.88,70.77,70.85,25500.0,44.9396,45.0095,44.9396,44.9904,25500.0
2014-10-31 11:10:00,70.83,70.95,70.8,70.95,21500.0,44.9777,45.0539,44.9587,45.0539,21500.0
2014-10-31 11:15:00,70.95,71.03,70.95,71.01,85000.0,45.0539,45.1047,45.0539,45.092,85000.0
2014-10-31 11:20:00,71.01,71.01,70.85,70.88,25600.0,45.092,45.092,44.9904,45.0095,25600.0
2014-10-31 11:25:00,70.89,70.91,70.84,70.87,12400.0,45.0158,45.0285,44.9841,45.0031,12400.0
2014-10-31 11:30:00,70.85,70.93,70.83,70.92,25300.0,44.9904,45.0412,44.9777,45.0349,25300.0
2014-10-31 11:35:00,70.91,71.15,70.91,71.11,62000.0,45.0285,45.1809,45.0285,45.1555,62000.0
2014-10-31 11:40:00,71.11,71.16,71.1,71.15,48700.0,45.1555,45.1873,45.1492,45.1809,48700.0
2014-10-31 11:45:00,71.14,71.22,71.11,71.22,135300.0,45.1746,45.2254,45.1555,45.2254,135300.0
2014-10-31 11:50:00,71.21,71.35,71.19,71.2,20400.0,45.219,45.3079,45.2063,45.2127,20400.0
2014-10-31 11:55:00,71.19,71.19,71.08,71.08,16100.0,45.2063,45.2063,45.1365,45.1365,16100.0
2014-10-31 12:00:00,71.07,71.13,71.07,71.12,8100.0,45.1301,45.1682,45.1301,45.1619,8100.0
2014-10-31 12:05:00,71.13,71.13,71.05,71.09,27500.0,45.1682,45.1682,45.1174,45.1428,27500.0
2014-10-31 12:10:00,71.09,71.11,71.02,71.04,7800.0,45.1428,45.1555,45.0984,45.1111,7800.0
2014-10-31 12:15:00,71.04,71.05,71.0,71.0,18700.0,45.1111,45.1174,45.0857,45.0857,18700.0
2014-10-31 12:20:00,71.0,71.03,71.0,71.01,10000.0,45.0857,45.1047,45.0857,45.092,10000.0
2014-10-31 12:25:00,71.01,71.05,71.0,71.01,16700.0,45.092,45.1174,45.0857,45.092,16700.0
2014-10-31 12:30:00,71.02,71.04,71.0,71.04,16700.0,45.0984,45.1111,45.0857,45.1111,16700.0
2014-10-31 12:35:00,71.02,71.05,71.01,71.02,12000.0,45.0984,45.1174,45.092,45.0984,12000.0
2014-10-31 12:40:00,71.01,71.02,70.99,71.02,12700.0,45.092,45.0984,45.0793,45.0984,12700.0
2014-10-31 12:45:00,71.02,71.06,71.02,71.04,7600.0,45.0984,45.1238,45.0984,45.1111,7600.0
2014-10-31 12:50:00,71.04,71.07,71.03,71.07,9200.0,45.1111,45.1301,45.1047,45.1301,9200.0
2014-10-31 12:55:00,71.06,71.2,71.06,71.19,28200.0,45.1238,45.2127,45.1238,45.2063,28200.0
2014-10-31 13:00:00,71.2,71.2,71.16,71.17,9400.0,45.2127,45.2127,45.1873,45.1936,9400.0
2014-10-31 13:05:00,71.15,71.17,71.11,71.16,6600.0,45.1809,45.1936,45.1555,45.1873,6600.0
2014-10-31 13:10:00,71.17,71.23,71.17,71.2,67300.0,45.1936,45.2317,45.1936,45.2127,67300.0
2014-10-31 13:15:00,71.2,71.24,71.18,71.2,53800.0,45.2127,45.2381,45.2,45.2127,53800.0
2014-10-31 13:20:00,71.19,71.2,71.01,71.02,30000.0,45.2063,45.2127,45.092,45.0984,30000.0
2014-10-31 13:25:00,71.0,71.05,70.99,71.01,25500.0,45.0857,45.1174,45.0793,45.092,25500.0
2014-10-31 13:30:00,71.01,71.03,70.99,71.0,38600.0,45.092,45.1047,45.0793,45.0857,38600.0
2014-10-31 13:35:00,71.0,71.0,70.97,70.99,29400.0,45.0857,45.0857,45.0666,45.0793,29400.0
2014-10-31 13:40:00,70.99,71.04,70.98,71.04,27900.0,45.0793,45.1111,45.073,45.1111,27900.0
2014-10-31 13:45:00,71.04,71.11,71.03,71.09,14500.0,45.1111,45.1555,45.1047,45.1428,14500.0
2014-10-31 13:50:00,71.09,71.13,71.0,71.0,9900.0,45.1428,45.1682,45.0857,45.0857,9900.0
2014-10-31 13:55:00,71.01,71.03,71.0,71.01,10800.0,45.092,45.1047,45.0857,45.092,10800.0
2014-10-31 14:00:00,71.01,71.03,71.0,71.0,21800.0,45.092,45.1047,45.0857,45.0857,21800.0
2014-10-31 14:05:00,71.01,71.04,71.01,71.03,20000.0,45.092,45.1111,45.092,45.1047,20000.0
2014-10-31 14:10:00,71.03,71.04,70.98,71.0,47400.0,45.1047,45.1111,45.073,45.0857,47400.0
2014-10-31 14:15:00,71.01,71.01,70.86,70.86,33200.0,45.092,45.092,44.9968,44.9968,33200.0
2014-10-31 14:20:00,70.85,70.91,70.82,70.87,31400.0,44.9904,45.0285,44.9714,45.0031,31400.0
2014-10-31 14:25:00,70.86,70.94,70.86,70.93,66400.0,44.9968,45.0476,44.9968,45.0412,66400.0
2014-10-31 14:30:00,70.93,70.94,70.89,70.92,33000.0,45.0412,45.0476,45.0158,45.0349,33000.0
2014-10-31 14:35:00,70.91,70.97,70.9,70.92,42700.0,45.0285,45.0666,45.0222,45.0349,42700.0
2014-10-31 14:40:00,70.92,70.92,70.84,70.85,39600.0,45.0349,45.0349,44.9841,44.9904,39600.0
2014-10-31 14:45:00,70.85,70.89,70.8,70.88,55600.0,44.9904,45.0158,44.9587,45.0095,55600.0
2014-10-31 14:50:00,70.88,70.91,70.84,70.88,23000.0,45.0095,45.0285,44.9841,45.0095,23000.0
2014-10-31 14:55:00,70.88,71.01,70.88,70.95,23700.0,45.0095,45.092,45.0095,45.0539,23700.0
2014-10-31 15:00:00,70.96,71.03,70.9,70.92,27500.0,45.0603,45.1047,45.0222,45.0349,27500.0
2014-10-31 15:05:00,70.92,70.93,70.9,70.93,18400.0,45.0349,45.0412,45.0222,45.0412,18400.0
2014-10-31 15:10:00,70.92,70.94,70.89,70.92,26900.0,45.0349,45.0476,45.0158,45.0349,26900.0
2014-10-31 15:15:00,70.92,70.92,70.86,70.88,42200.0,45.0349,45.0349,44.9968,45.0095,42200.0
2014-10-31 15:20:00,70.87,70.88,70.85,70.87,30100.0,45.0031,45.0095,44.9904,45.0031,30100.0
2014-10-31 15:25:00,70.87,71.03,70.86,70.96,55900.0,45.0031,45.1047,44.9968,45.0603,55900.0
2014-10-31 15:30:00,70.96,71.04,70.95,71.03,44400.0,45.0603,45.1111,45.0539,45.1047,44400.0
2014-10-31 15:35:00,71.03,71.04,71.0,71.0,30100.0,45.1047,45.1111,45.0857,45.0857,30100.0
2014-10-31 15:40:00,71.0,71.06,70.96,71.06,50700.0,45.0857,45.1238,45.0603,45.1238,50700.0
2014-10-31 15:45:00,71.06,71.14,71.05,71.13,142400.0,45.1238,45.1746,45.1174,45.1682,142400.0
2014-10-31 15:50:00,71.13,71.13,71.07,71.11,66300.0,45.1682,45.1682,45.1301,45.1555,66300.0
2014-10-31 15:55:00,71.12,71.31,71.12,71.3,293700.0,45.1619,45.2825,45.1619,45.2762,293700.0
2014-11-03 09:30:00,71.53,71.96,71.47,71.89,67100.0,45.4222,45.6953,45.3841,45.6508,67100.0
2014-11-03 09:35:00,71.89,71.92,71.63,71.66,106700.0,45.6508,45.6699,45.4857,45.5048,106700.0
2014-11-03 09:40:00,71.64,71.86,71.6,71.86,32800.0,45.4921,45.6318,45.4667,45.6318,32800.0
2014-11-03 09:45:00,71.84,71.86,71.73,71.77,26000.0,45.6191,45.6318,45.5492,45.5746,26000.0
2014-11-03 09:50:00,71.78,71.79,71.7,71.79,33800.0,45.581,45.5873,45.5302,45.5873,33800.0
2014-11-03 09:55:00,71.78,71.87,71.78,71.78,20200.0,45.581,45.6381,45.581,45.581,20200.0
2014-11-03 10:00:00,71.79,71.92,71.75,71.92,51900.0,45.5873,45.6699,45.5619,45.6699,51900.0
2014-11-03 10:05:00,71.88,71.95,71.84,71.92,27700.0,45.6445,45.6889,45.6191,45.6699,27700.0
2014-11-03 10:10:00,71.93,72.16,71.93,72.1,62200.0,45.6762,45.8223,45.6762,45.7842,62200.0
2014-11-03 10:15:00,72.11,72.12,71.97,72.03,27700.0,45.7905,45.7969,45.7016,45.7397,27700.0
2014-11-03 10:20:00,72.03,72.11,72.02,72.09,36100.0,45.7397,45.7905,45.7334,45.7778,36100.0
2014-11-03 10:25:00,72.07,72.08,72.01,72.06,28000.0,45.7651,45.7715,45.727,45.7588,28000.0
2014-11-03 10:30:00,72.06,72.16,72.04,72.15,33800.0,45.7588,45.8223,45.7461,45.8159,33800.0
2014-11-03 10:35:00,72.16,72.28,72.15,72.23,45600.0,45.8223,45.8985,45.8159,45.8667,45600.0
2014-11-03 10:40:00,72.23,72.24,72.15,72.19,16400.0,45.8667,45.8731,45.8159,45.8413,16400.0
2014-11-03 10:45:00,72.19,72.21,72.12,72.14,26300.0,45.8413,45.854,45.7969,45.8096,26300.0
2014-11-03 10:50:00,72.14,72.27,72.14,72.23,20600.0,45.8096,45.8921,45.8096,45.8667,20600.0
2014-11-03 10:55:00,72.24,72.28,72.19,72.26,29500.0,45.8731,45.8985,45.8413,45.8858,29500.0
2014-11-03 11:00:00,72.25,72.4,72.23,72.4,19000.0,45.8794,45.9747,45.8667,45.9747,19000.0
2014-11-03 11:05:00,72.39,72.39,72.35,72.36,22000.0,45.9683,45.9683,45.9429,45.9493,22000.0
2014-11-03 11:10:00,72.37,72.45,72.37,72.45,23500.0,45.9556,46.0064,45.9556,46.0064,23500.0
2014-11-03 11:15:00,72.44,72.5,72.43,72.45,25000.0,46.0001,46.0382,45.9937,46.0064,25000.0
2014-11-03 11:20:00,72.46,72.48,72.37,72.38,25200.0,46.0128,46.0255,45.9556,45.962,25200.0
2014-11-03 11:25:00,72.38,72.43,72.34,72.41,18600.0,45.962,45.9937,45.9366,45.981,18600.0
2014-11-03 11:30:00,72.41,72.42,72.36,72.39,11700.0,45.981,45.9874,45.9493,45.9683,11700.0
2014-11-03 11:35:00,72.4,72.43,72.37,72.42,11800.0,45.9747,45.9937,45.9556,45.9874,11800.0
2014-11-03 11:40:00,72.43,72.57,72.43,72.51,31700.0,45.9937,46.0826,45.9937,46.0445,31700.0
2014-11-03 11:45:00,72.51,72.56,72.46,72.56,14700.0,46.0445,46.0763,46.0128,46.0763,14700.0
2014-11-03 11:50:00,72.57,72.57,72.52,72.55,15800.0,46.0826,46.0826,46.0509,46.0699,15800.0
2014-11-03 11:55:00,72.55,72.81,72.54,72.79,80900.0,46.0699,46.235,46.0636,46.2223,80900.0
2014-11-03 12:00:00,72.78,72.78,72.71,72.73,17400.0,46.216,46.216,46.1715,46.1842,17400.0
2014-11-03 12:05:00,72.73,72.84,72.73,72.84,23700.0,46.1842,46.2541,46.1842,46.2541,23700.0
2014-11-03 12:10:00,72.84,72.85,72.79,72.83,32900.0,46.2541,46.2604,46.2223,46.2477,32900.0
2014-11-03 12:15:00,72.83,72.92,72.76,72.8,52000.0,46.2477,46.3049,46.2033,46.2287,52000.0
2014-11-03 12:20:00,72.79,72.8,72.68,72.71,22800.0,46.2223,46.2287,46.1525,46.1715,22800.0
2014-11-03 12:25:00,72.71,72.75,72.69,72.71,14000.0,46.1715,46.1969,46.1588,46.1715,14000.0
2014-11-03 12:30:00,72.72,72.82,72.71,72.76,15600.0,46.1779,46.2414,46.1715,46.2033,15600.0
2014-11-03 12:35:00,72.75,72.76,72.71,72.71,21100.0,46.1969,46.2033,46.1715,46.1715,21100.0
2014-11-03 12:40:00,72.71,72.78,72.71,72.76,13800.0,46.1715,46.216,46.1715,46.2033,13800.0
2014-11-03 12:45:00,72.77,72.77,72.71,72.71,11300.0,46.2096,46.2096,46.1715,46.1715,11300.0
2014-11-03 12:50:00,72.72,72.72,72.64,72.69,13200.0,46.1779,46.1779,46.1271,46.1588,13200.0
2014-11-03 12:55:00,72.69,72.91,72.69,72.91,24600.0,46.1588,46.2985,46.1588,46.2985,24600.0
2014-11-03 13:00:00,72.89,72.9,72.84,72.88,22700.0,46.2858,46.2922,46.2541,46.2795,22700.0
2014-11-03 13:05:00,72.88,72.94,72.87,72.89,21600.0,46.2795,46.3176,46.2731,46.2858,21600.0
2014-11-03 13:10:00,72.89,72.89,72.84,72.86,11900.0,46.2858,46.2858,46.2541,46.2668,11900.0
2014-11-03 13:15:00,72.85,72.88,72.77,72.8,18400.0,46.2604,46.2795,46.2096,46.2287,18400.0
2014-11-03 13:20:00,72.79,72.82,72.79,72.79,14000.0,46.2223,46.2414,46.2223,46.2223,14000.0
2014-11-03 13:25:00,72.78,72.84,72.78,72.82,18000.0,46.216,46.2541,46.216,46.2414,18000.0
2014-11-03 13:30:00,72.83,72.83,72.79,72.81,12900.0,46.2477,46.2477,46.2223,46.235,12900.0
2014-11-03 13:35:00,72.81,72.81,72.77,72.78,19500.0,46.235,46.235,46.2096,46.216,19500.0
2014-11-03 13:40:00,72.78,72.78,72.71,72.71,13200.0,46.216,46.216,46.1715,46.1715,13200.0
2014-11-03 13:45:00,72.72,72.81,72.72,72.8,20300.0,46.1779,46.235,46.1779,46.2287,20300.0
2014-11-03 13:50:00,72.79,72.84,72.79,72.83,12200.0,46.2223,46.2541,46.2223,46.2477,12200.0
2014-11-03 13:55:00,72.83,72.89,72.83,72.84,17400.0,46.2477,46.2858,46.2477,46.2541,17400.0
2014-11-03 14:00:00,72.84,72.85,72.81,72.81,12600.0,46.2541,46.2604,46.235,46.235,12600.0
2014-11-03 14:05:00,72.81,72.82,72.77,72.77,26200.0,46.235,46.2414,46.2096,46.2096,26200.0
2014-11-03 14:10:00,72.77,72.8,72.77,72.78,18500.0,46.2096,46.2287,46.2096,46.216,18500.0
2014-11-03 14:15:00,72.78,72.8,72.77,72.78,17700.0,46.216,46.2287,46.2096,46.216,17700.0
2014-11-03 14:20:00,72.78,72.85,72.75,72.85,30500.0,46.216,46.2604,46.1969,46.2604,30500.0
2014-11-03 14:25:00,72.85,72.86,72.72,72.73,17000.0,46.2604,46.2668,46.1779,46.1842,17000.0
2014-11-03 14:30:00,72.73,72.74,72.62,72.71,25200.0,46.1842,46.1906,46.1144,46.1715,25200.0
2014-11-03 14:35:00,72.7,72.81,72.69,72.77,19200.0,46.1652,46.235,46.1588,46.2096,19200.0
2014-11-03 14:40:00,72.77,72.77,72.72,72.76,15800.0,46.2096,46.2096,46.1779,46.2033,15800.0
2014-11-03 14:45:00,72.76,72.76,72.69,72.75,23600.0,46.2033,46.2033,46.1588,46.1969,23600.0
2014-11-03 14:50:00,72.76,72.78,72.7,72.7,20600.0,46.2033,46.216,46.1652,46.1652,20600.0
2014-11-03 14:55:00,72.7,72.8,72.69,72.75,21300.0,46.1652,46.2287,46.1588,46.1969,21300.0
2014-11-03 15:00:00,72.75,72.77,72.73,72.75,26800.0,46.1969,46.2096,46.1842,46.1969,26800.0
2014-11-03 15:05:00,72.74,72.78,72.7,72.73,27500.0,46.1906,46.216,46.1652,46.1842,27500.0
2014-11-03 15:10:00,72.73,72.74,72.65,72.65,23700.0,46.1842,46.1906,46.1334,46.1334,23700.0
2014-11-03 15:15:00,72.65,72.67,72.61,72.61,99000.0,46.1334,46.1461,46.108,46.108,99000.0
2014-11-03 15:20:00,72.61,72.63,72.52,72.54,37800.0,46.108,46.1207,46.0509,46.0636,37800.0
2014-11-03 15:25:00,72.53,72.53,72.41,72.42,37300.0,46.0572,46.0572,45.981,45.9874,37300.0
2014-11-03 15:30:00,72.41,72.53,72.39,72.51,71700.0,45.981,46.0572,45.9683,46.0445,71700.0
2014-11-03 15:35:00,72.5,72.51,72.33,72.35,69200.0,46.0382,46.0445,45.9302,45.9429,69200.0
2014-11-03 15:40:00,72.35,72.42,72.32,72.41,69200.0,45.9429,45.9874,45.9239,45.981,69200.0
2014-11-03 15:45:00,72.41,72.53,72.4,72.42,105000.0,45.981,46.0572,45.9747,45.9874,105000.0
2014-11-03 15:50:00,72.42,72.52,72.41,72.49,98700.0,45.9874,46.0509,45.981,46.0318,98700.0
2014-11-03 15:55:00,72.5,72.59,72.5,72.56,204100.0,46.0382,46.0953,46.0382,46.0763,204100.0
2014-11-04 09:30:00,72.61,72.7,72.44,72.56,58300.0,46.108,46.1652,46.0001,46.0763,58300.0
2014-11-04 09:35:00,72.62,72.76,72.4,72.67,26700.0,46.1144,46.2033,45.9747,46.1461,26700.0
2014-11-04 09:40:00,72.69,72.7,72.39,72.56,24100.0,46.1588,46.1652,45.9683,46.0763,24100.0
2014-11-04 09:45:00,72.6,72.73,72.52,72.68,25500.0,46.1017,46.1842,46.0509,46.1525,25500.0
2014-11-04 09:50:00,72.65,72.82,72.63,72.75,17900.0,46.1334,46.2414,46.1207,46.1969,17900.0
2014-11-04 09:55:00,72.77,72.77,72.56,72.56,14500.0,46.2096,46.2096,46.0763,46.0763,14500.0
2014-11-04 10:00:00,72.57,72.57,72.48,72.48,15700.0,46.0826,46.0826,46.0255,46.0255,15700.0
2014-11-04 10:05:00,72.46,72.49,72.31,72.31,19800.0,46.0128,46.0318,45.9175,45.9175,19800.0
2014-11-04 10:10:00,72.33,72.33,72.26,72.29,23500.0,45.9302,45.9302,45.8858,45.9048,23500.0
2014-11-04 10:15:00,72.28,72.28,72.16,72.16,27200.0,45.8985,45.8985,45.8223,45.8223,27200.0
2014-11-04 10:20:00,72.15,72.27,72.15,72.25,17300.0,45.8159,45.8921,45.8159,45.8794,17300.0
2014-11-04 10:25:00,72.24,72.3,72.16,72.16,34400.0,45.8731,45.9112,45.8223,45.8223,34400.0
2014-11-04 10:30:00,72.16,72.16,72.02,72.04,13100.0,45.8223,45.8223,45.7334,45.7461,13100.0
2014-11-04 10:35:00,72.04,72.05,72.01,72.01,20100.0,45.7461,45.7524,45.727,45.727,20100.0
2014-11-04 10:40:00,72.0,72.08,71.96,71.99,16000.0,45.7207,45.7715,45.6953,45.7143,16000.0
2014-11-04 10:45:00,72.0,72.01,71.91,71.91,24200.0,45.7207,45.727,45.6635,45.6635,24200.0
2014-11-04 10:50:00,71.9,71.92,71.83,71.87,21500.0,45.6572,45.6699,45.6127,45.6381,21500.0
2014-11-04 10:55:00,71.88,71.88,71.72,71.74,27800.0,45.6445,45.6445,45.5429,45.5556,27800.0
2014-11-04 11:00:00,71.73,71.79,71.67,71.75,23700.0,45.5492,45.5873,45.5111,45.5619,23700.0
2014-11-04 11:05:00,71.74,71.76,71.66,71.72,13600.0,45.5556,45.5683,45.5048,45.5429,13600.0
2014-11-04 11:10:00,71.71,71.77,71.67,71.73,9800.0,45.5365,45.5746,45.5111,45.5492,9800.0
2014-11-04 11:15:00,71.72,71.74,71.64,71.67,17500.0,45.5429,45.5556,45.4921,45.5111,17500.0
2014-11-04 11:20:00,71.67,71.67,71.57,71.59,29900.0,45.5111,45.5111,45.4476,45.4603,29900.0
2014-11-04 11:25:00,71.59,71.62,71.53,71.57,36400.0,45.4603,45.4794,45.4222,45.4476,36400.0
2014-11-04 11:30:00,71.56,71.57,71.45,71.52,19000.0,45.4413,45.4476,45.3714,45.4159,19000.0
2014-11-04 11:35:00,71.5,71.61,71.47,71.48,18300.0,45.4032,45.473,45.3841,45.3905,18300.0
2014-11-04 11:40:00,71.47,71.51,71.42,71.48,13800.0,45.3841,45.4095,45.3524,45.3905,13800.0
2014-11-04 11:45:00,71.48,71.55,71.46,71.49,14000.0,45.3905,45.4349,45.3778,45.3968,14000.0
2014-11-04 11:50:00,71.5,71.59,71.49,71.58,35100.0,45.4032,45.4603,45.3968,45.454,35100.0
2014-11-04 11:55:00,71.59,71.69,71.55,71.69,22400.0,45.4603,45.5238,45.4349,45.5238,22400.0
2014-11-04 12:00:00,71.68,71.86,71.66,71.85,26800.0,45.5175,45.6318,45.5048,45.6254,26800.0
2014-11-04 12:05:00,71.84,71.85,71.81,71.83,18400.0,45.6191,45.6254,45.6,45.6127,18400.0
2014-11-04 12:10:00,71.82,71.88,71.82,71.86,12400.0,45.6064,45.6445,45.6064,45.6318,12400.0
2014-11-04 12:15:00,71.88,71.93,71.86,71.92,23500.0,45.6445,45.6762,45.6318,45.6699,23500.0
2014-11-04 12:20:00,71.93,72.01,71.93,72.0,8500.0,45.6762,45.727,45.6762,45.7207,8500.0
2014-11-04 12:25:00,72.01,72.04,71.93,71.93,11700.0,45.727,45.7461,45.6762,45.6762,11700.0
2014-11-04 12:30:00,71.94,71.95,71.91,71.92,17600.0,45.6826,45.6889,45.6635,45.6699,17600.0
2014-11-04 12:35:00,71.93,71.96,71.91,71.91,8000.0,45.6762,45.6953,45.6635,45.6635,8000.0
2014-11-04 12:40:00,71.91,71.91,71.86,71.87,24600.0,45.6635,45.6635,45.6318,45.6381,24600.0
2014-11-04 12:45:00,71.89,71.99,71.89,71.96,12000.0,45.6508,45.7143,45.6508,45.6953,12000.0
2014-11-04 12:50:00,71.96,71.97,71.92,71.95,31100.0,45.6953,45.7016,45.6699,45.6889,31100.0
2014-11-04 12:55:00,71.94,71.95,71.92,71.92,6800.0,45.6826,45.6889,45.6699,45.6699,6800.0
2014-11-04 13:00:00,71.92,71.92,71.8,71.8,17600.0,45.6699,45.6699,45.5937,45.5937,17600.0
2014-11-04 13:05:00,71.8,71.81,71.71,71.71,8500.0,45.5937,45.6,45.5365,45.5365,8500.0
2014-11-04 13:10:00,71.7,71.77,71.7,71.77,14500.0,45.5302,45.5746,45.5302,45.5746,14500.0
2014-11-04 13:15:00,71.77,71.78,71.73,71.73,9600.0,45.5746,45.581,45.5492,45.5492,9600.0
2014-11-04 13:20:00,71.72,71.72,71.66,71.71,11200.0,45.5429,45.5429,45.5048,45.5365,11200.0
2014-11-04 13:25:00,71.72,71.77,71.72,71.74,8200.0,45.5429,45.5746,45.5429,45.5556,8200.0
2014-11-04 13:30:00,71.74,71.75,71.68,71.68,8800.0,45.5556,45.5619,45.5175,45.5175,8800.0
2014-11-04 13:35:00,71.68,71.76,71.68,71.76,10500.0,45.5175,45.5683,45.5175,45.5683,10500.0
2014-11-04 13:40:00,71.76,71.77,71.7,71.73,9900.0,45.5683,45.5746,45.5302,45.5492,9900.0
2014-11-04 13:45:00,71.72,71.8,71.72,71.8,8500.0,45.5429,45.5937,45.5429,45.5937,8500.0
2014-11-04 13:50:00,71.82,71.9,71.81,71.9,8600.0,45.6064,45.6572,45.6,45.6572,8600.0
2014-11-04 13:55:00,71.89,71.93,71.86,71.88,16900.0,45.6508,45.6762,45.6318,45.6445,16900.0
2014-11-04 14:00:00,71.87,71.9,71.8,71.82,15600.0,45.6381,45.6572,45.5937,45.6064,15600.0
2014-11-04 14:05:00,71.81,71.83,71.72,71.75,14000.0,45.6,45.6127,45.5429,45.5619,14000.0
2014-11-04 14:10:00,71.74,71.84,71.71,71.83,11900.0,45.5556,45.6191,45.5365,45.6127,11900.0
2014-11-04 14:15:00,71.84,71.88,71.81,71.85,13800.0,45.6191,45.6445,45.6,45.6254,13800.0
2014-11-04 14:20:00,71.86,71.87,71.78,71.79,11600.0,45.6318,45.6381,45.581,45.5873,11600.0
2014-11-04 14:25:00,71.8,71.84,71.78,71.78,7500.0,45.5937,45.6191,45.581,45.581,7500.0
2014-11-04 14:30:00,71.78,71.82,71.75,71.8,9400.0,45.581,45.6064,45.5619,45.5937,9400.0
2014-11-04 14:35:00,71.81,71.87,71.81,71.86,16300.0,45.6,45.6381,45.6,45.6318,16300.0
2014-11-04 14:40:00,71.86,71.86,71.8,71.83,10300.0,45.6318,45.6318,45.5937,45.6127,10300.0
2014-11-04 14:45:00,71.84,71.87,71.79,71.84,17400.0,45.6191,45.6381,45.5873,45.6191,17400.0
2014-11-04 14:50:00,71.83,71.9,71.81,71.88,11800.0,45.6127,45.6572,45.6,45.6445,11800.0
2014-11-04 14:55:00,71.89,71.93,71.88,71.93,21200.0,45.6508,45.6762,45.6445,45.6762,21200.0
2014-11-04 15:00:00,71.92,71.93,71.82,71.82,21500.0,45.6699,45.6762,45.6064,45.6064,21500.0
2014-11-04 15:05:00,71.83,71.86,71.83,71.84,12500.0,45.6127,45.6318,45.6127,45.6191,12500.0
2014-11-04 15:10:00,71.85,71.85,71.79,71.84,11000.0,45.6254,45.6254,45.5873,45.6191,11000.0
2014-11-04 15:15:00,71.84,71.85,71.81,71.82,13800.0,45.6191,45.6254,45.6,45.6064,13800.0
2014-11-04 15:20:00,71.82,71.87,71.8,71.87,28000.0,45.6064,45.6381,45.5937,45.6381,28000.0
2014-11-04 15:25:00,71.86,71.87,71.7,71.75,21500.0,45.6318,45.6381,45.5302,45.5619,21500.0
2014-11-04 15:30:00,71.74,71.81,71.74,71.75,19300.0,45.5556,45.6,45.5556,45.5619,19300.0
2014-11-04 15:35:00,71.75,71.75,71.66,71.69,31000.0,45.5619,45.5619,45.5048,45.5238,31000.0
2014-11-04 15:40:00,71.68,71.77,71.67,71.69,31500.0,45.5175,45.5746,45.5111,45.5238,31500.0
2014-11-04 15:45:00,71.7,71.85,71.7,71.82,60400.0,45.5302,45.6254,45.5302,45.6064,60400.0
2014-11-04 15:50:00,71.81,71.82,71.75,71.75,51900.0,45.6,45.6064,45.5619,45.5619,51900.0
2014-11-04 15:55:00,71.75,71.87,71.75,71.84,127700.0,45.5619,45.6381,45.5619,45.6191,127700.0
2014-11-05 09:30:00,72.1,72.23,71.91,72.12,66100.0,45.7842,45.8667,45.6635,45.7969,66100.0
2014-11-05 09:35:00,72.1,72.33,72.08,72.33,31100.0,45.7842,45.9302,45.7715,45.9302,31100.0
2014-11-05 09:40:00,72.33,72.57,72.31,72.56,46500.0,45.9302,46.0826,45.9175,46.0763,46500.0
2014-11-05 09:45:00,72.59,72.64,72.59,72.64,39700.0,46.0953,46.1271,46.0953,46.1271,39700.0
2014-11-05 09:50:00,72.68,72.89,72.65,72.88,53200.0,46.1525,46.2858,46.1334,46.2795,53200.0
2014-11-05 09:55:00,72.89,73.0,72.55,72.55,44200.0,46.2858,46.3557,46.0699,46.0699,44200.0
2014-11-05 10:00:00,72.56,72.64,72.51,72.54,51700.0,46.0763,46.1271,46.0445,46.0636,51700.0
2014-11-05 10:05:00,72.52,72.55,72.4,72.55,36400.0,46.0509,46.0699,45.9747,46.0699,36400.0
2014-11-05 10:10:00,72.55,72.62,72.54,72.61,16900.0,46.0699,46.1144,46.0636,46.108,16900.0
2014-11-05 10:15:00,72.61,72.77,72.58,72.77,32100.0,46.108,46.2096,46.089,46.2096,32100.0
2014-11-05 10:20:00,72.77,72.86,72.77,72.85,47700.0,46.2096,46.2668,46.2096,46.2604,47700.0
2014-11-05 10:25:00,72.85,72.93,72.85,72.91,36500.0,46.2604,46.3112,46.2604,46.2985,36500.0
2014-11-05 10:30:00,72.92,72.93,72.71,72.71,50000.0,46.3049,46.3112,46.1715,46.1715,50000.0
2014-11-05 10:35:00,72.71,72.78,72.68,72.78,22800.0,46.1715,46.216,46.1525,46.216,22800.0
2014-11-05 10:40:00,72.77,72.87,72.76,72.79,18800.0,46.2096,46.2731,46.2033,46.2223,18800.0
2014-11-05 10:45:00,72.79,72.85,72.74,72.83,22900.0,46.2223,46.2604,46.1906,46.2477,22900.0
2014-11-05 10:50:00,72.83,72.84,72.7,72.7,14200.0,46.2477,46.2541,46.1652,46.1652,14200.0
2014-11-05 10:55:00,72.69,72.76,72.65,72.75,17200.0,46.1588,46.2033,46.1334,46.1969,17200.0
2014-11-05 11:00:00,72.76,72.79,72.73,72.76,14700.0,46.2033,46.2223,46.1842,46.2033,14700.0
2014-11-05 11:05:00,72.76,72.77,72.72,72.77,17000.0,46.2033,46.2096,46.1779,46.2096,17000.0
2014-11-05 11:10:00,72.79,72.79,72.72,72.72,8700.0,46.2223,46.2223,46.1779,46.1779,8700.0
2014-11-05 11:15:00,72.72,72.75,72.7,72.71,14900.0,46.1779,46.1969,46.1652,46.1715,14900.0
2014-11-05 11:20:00,72.73,72.76,72.72,72.76,18100.0,46.1842,46.2033,46.1779,46.2033,18100.0
2014-11-05 11:25:00,72.76,72.98,72.76,72.96,36000.0,46.2033,46.343,46.2033,46.3303,36000.0
2014-11-05 11:30:00,72.96,73.13,72.96,73.13,38500.0,46.3303,46.4382,46.3303,46.4382,38500.0
2014-11-05 11:35:00,73.13,73.19,73.13,73.19,34500.0,46.4382,46.4763,46.4382,46.4763,34500.0
2014-11-05 11:40:00,73.18,73.3,73.18,73.3,42300.0,46.47,46.5462,46.47,46.5462,42300.0
2014-11-05 11:45:00,73.3,73.38,73.28,73.35,52100.0,46.5462,46.597,46.5335,46.5779,52100.0
2014-11-05 11:50:00,73.36,73.44,73.21,73.21,47500.0,46.5843,46.6351,46.489,46.489,47500.0
2014-11-05 11:55:00,73.21,73.21,72.96,72.96,20700.0,46.489,46.489,46.3303,46.3303,20700.0
2014-11-05 12:00:00,72.95,73.12,72.9,73.12,37500.0,46.3239,46.4319,46.2922,46.4319,37500.0
2014-11-05 12:05:00,73.12,73.19,73.1,73.13,9600.0,46.4319,46.4763,46.4192,46.4382,9600.0
2014-11-05 12:10:00,73.12,73.14,73.06,73.14,17000.0,46.4319,46.4446,46.3938,46.4446,17000.0
2014-11-05 12:15:00,73.14,73.16,73.04,73.04,13800.0,46.4446,46.4573,46.3811,46.3811,13800.0
2014-11-05 12:20:00,73.03,73.1,73.03,73.05,10400.0,46.3747,46.4192,46.3747,46.3874,10400.0
2014-11-05 12:25:00,73.04,73.04,72.96,73.01,10100.0,46.3811,46.3811,46.3303,46.362,10100.0
2014-11-05 12:30:00,73.0,73.09,72.98,73.09,11900.0,46.3557,46.4128,46.343,46.4128,11900.0
2014-11-05 12:35:00,73.09,73.19,73.09,73.19,66400.0,46.4128,46.4763,46.4128,46.4763,66400.0
2014-11-05 12:40:00,73.2,73.23,73.16,73.19,67200.0,46.4827,46.5017,46.4573,46.4763,67200.0
2014-11-05 12:45:00,73.2,73.26,73.2,73.26,35100.0,46.4827,46.5208,46.4827,46.5208,35100.0
2014-11-05 12:50:00,73.26,73.33,73.22,73.33,19000.0,46.5208,46.5652,46.4954,46.5652,19000.0
2014-11-05 12:55:00,73.31,73.34,73.28,73.32,18000.0,46.5525,46.5716,46.5335,46.5589,18000.0
2014-11-05 13:00:00,73.32,73.38,73.32,73.35,48700.0,46.5589,46.597,46.5589,46.5779,48700.0
2014-11-05 13:05:00,73.37,73.37,73.34,73.37,29800.0,46.5906,46.5906,46.5716,46.5906,29800.0
2014-11-05 13:10:00,73.37,73.42,73.36,73.4,35100.0,46.5906,46.6224,46.5843,46.6097,35100.0
2014-11-05 13:15:00,73.4,73.49,73.39,73.45,34500.0,46.6097,46.6668,46.6033,46.6414,34500.0
2014-11-05 13:20:00,73.45,73.48,73.39,73.39,28400.0,46.6414,46.6605,46.6033,46.6033,28400.0
2014-11-05 13:25:00,73.38,73.38,73.27,73.3,18300.0,46.597,46.597,46.5271,46.5462,18300.0
2014-11-05 13:30:00,73.3,73.35,73.28,73.33,11200.0,46.5462,46.5779,46.5335,46.5652,11200.0
2014-11-05 13:35:00,73.33,73.33,73.28,73.3,21500.0,46.5652,46.5652,46.5335,46.5462,21500.0
2014-11-05 13:40:00,73.29,73.32,73.22,73.29,18400.0,46.5398,46.5589,46.4954,46.5398,18400.0
2014-11-05 13:45:00,73.28,73.29,73.25,73.27,19200.0,46.5335,46.5398,46.5144,46.5271,19200.0
2014-11-05 13:50:00,73.28,73.32,73.26,73.31,9500.0,46.5335,46.5589,46.5208,46.5525,9500.0
2014-11-05 13:55:00,73.31,73.48,73.3,73.47,35400.0,46.5525,46.6605,46.5462,46.6541,35400.0
2014-11-05 14:00:00,73.47,73.74,73.46,73.71,100500.0,46.6541,46.8256,46.6478,46.8065,100500.0
2014-11-05 14:05:00,73.72,73.8,73.71,73.8,72700.0,46.8129,46.8637,46.8065,46.8637,72700.0
2014-11-05 14:10:00,73.8,74.11,73.79,74.11,93300.0,46.8637,47.0605,46.8573,47.0605,93300.0
2014-11-05 14:15:00,74.11,74.37,74.06,74.35,183100.0,47.0605,47.2256,47.0288,47.2129,183100.0
2014-11-05 14:20:00,74.33,74.48,74.16,74.39,233800.0,47.2002,47.2955,47.0923,47.2383,233800.0
2014-11-05 14:25:00,74.4,74.59,74.08,74.08,120800.0,47.2447,47.3653,47.0415,47.0415,120800.0
2014-11-05 14:30:00,74.06,74.23,73.96,73.98,175700.0,47.0288,47.1367,46.9653,46.978,175700.0
2014-11-05 14:35:00,73.98,74.11,73.93,74.09,119900.0,46.978,47.0605,46.9462,47.0478,119900.0
2014-11-05 14:40:00,74.09,74.21,74.09,74.11,123700.0,47.0478,47.124,47.0478,47.0605,123700.0
2014-11-05 14:45:00,74.11,74.18,73.92,73.92,86200.0,47.0605,47.105,46.9399,46.9399,86200.0
2014-11-05 14:50:00,73.93,74.05,73.86,73.89,113700.0,46.9462,47.0224,46.9018,46.9208,113700.0
2014-11-05 14:55:00,73.89,73.98,73.87,73.96,57600.0,46.9208,46.978,46.9081,46.9653,57600.0
2014-11-05 15:00:00,73.96,74.13,73.96,74.01,112900.0,46.9653,47.0732,46.9653,46.997,112900.0
2014-11-05 15:05:00,74.02,74.02,73.88,73.88,62500.0,47.0034,47.0034,46.9145,46.9145,62500.0
2014-11-05 15:10:00,73.88,74.07,73.83,74.07,185100.0,46.9145,47.0351,46.8827,47.0351,185100.0
2014-11-05 15:15:00,74.07,74.22,74.05,74.22,42300.0,47.0351,47.1304,47.0224,47.1304,42300.0
2014-11-05 15:20:00,74.22,74.22,74.06,74.13,50400.0,47.1304,47.1304,47.0288,47.0732,50400.0
2014-11-05 15:25:00,74.13,74.17,74.12,74.16,37300.0,47.0732,47.0986,47.0669,47.0923,37300.0
2014-11-05 15:30:00,74.17,74.26,74.14,74.23,37600.0,47.0986,47.1558,47.0796,47.1367,37600.0
2014-11-05 15:35:00,74.22,74.24,74.13,74.14,92500.0,47.1304,47.1431,47.0732,47.0796,92500.0
2014-11-05 15:40:00,74.13,74.15,74.09,74.12,154400.0,47.0732,47.0859,47.0478,47.0669,154400.0
2014-11-05 15:45:00,74.12,74.19,74.05,74.19,105200.0,47.0669,47.1113,47.0224,47.1113,105200.0
2014-11-05 15:50:00,74.18,74.26,74.09,74.14,131300.0,47.105,47.1558,47.0478,47.0796,131300.0
2014-11-05 15:55:00,74.14,74.19,74.09,74.16,187400.0,47.0796,47.1113,47.0478,47.0923,187400.0
2014-11-06 09:30:00,74.18,74.18,73.48,73.52,81100.0,47.105,47.105,46.6605,46.6859,81100.0
2014-11-06 09:35:00,73.51,73.54,73.18,73.22,43500.0,46.6795,46.6986,46.47,46.4954,43500.0
2014-11-06 09:40:00,73.2,73.35,72.98,73.04,74300.0,46.4827,46.5779,46.343,46.3811,74300.0
2014-11-06 09:45:00,73.04,73.32,72.95,73.02,43500.0,46.3811,46.5589,46.3239,46.3684,43500.0
2014-11-06 09:50:00,73.03,73.19,72.91,72.92,51600.0,46.3747,46.4763,46.2985,46.3049,51600.0
2014-11-06 09:55:00,72.92,72.99,72.73,72.73,34700.0,46.3049,46.3493,46.1842,46.1842,34700.0
2014-11-06 10:00:00,72.75,73.07,72.56,72.93,63300.0,46.1969,46.4001,46.0763,46.3112,63300.0
2014-11-06 10:05:00,72.93,72.94,72.74,72.79,44800.0,46.3112,46.3176,46.1906,46.2223,44800.0
2014-11-06 10:10:00,72.79,72.89,72.79,72.86,43700.0,46.2223,46.2858,46.2223,46.2668,43700.0
2014-11-06 10:15:00,72.86,72.86,72.56,72.65,34300.0,46.2668,46.2668,46.0763,46.1334,34300.0
2014-11-06 10:20:00,72.64,72.97,72.62,72.85,40100.0,46.1271,46.3366,46.1144,46.2604,40100.0
2014-11-06 10:25:00,72.85,72.95,72.84,72.93,27300.0,46.2604,46.3239,46.2541,46.3112,27300.0
2014-11-06 10:30:00,72.95,73.18,72.95,73.16,52500.0,46.3239,46.47,46.3239,46.4573,52500.0
2014-11-06 10:35:00,73.15,73.29,73.11,73.11,64400.0,46.4509,46.5398,46.4255,46.4255,64400.0
2014-11-06 10:40:00,73.11,73.17,73.07,73.11,85700.0,46.4255,46.4636,46.4001,46.4255,85700.0
2014-11-06 10:45:00,73.1,73.31,73.0,73.3,124600.0,46.4192,46.5525,46.3557,46.5462,124600.0
2014-11-06 10:50:00,73.3,73.45,73.28,73.44,51100.0,46.5462,46.6414,46.5335,46.6351,51100.0
2014-11-06 10:55:00,73.45,73.5,73.41,73.49,68400.0,46.6414,46.6732,46.616,46.6668,68400.0
2014-11-06 11:00:00,73.49,73.63,73.49,73.63,75900.0,46.6668,46.7557,46.6668,46.7557,75900.0
2014-11-06 11:05:00,73.63,73.7,73.39,73.39,86700.0,46.7557,46.8002,46.6033,46.6033,86700.0
2014-11-06 11:10:00,73.38,73.45,73.32,73.44,59300.0,46.597,46.6414,46.5589,46.6351,59300.0
2014-11-06 11:15:00,73.44,73.6,73.36,73.6,57500.0,46.6351,46.7367,46.5843,46.7367,57500.0
2014-11-06 11:20:00,73.6,73.72,73.59,73.72,37100.0,46.7367,46.8129,46.7303,46.8129,37100.0
2014-11-06 11:25:00,73.72,73.72,73.6,73.61,50900.0,46.8129,46.8129,46.7367,46.743,50900.0
2014-11-06 11:30:00,73.61,73.73,73.6,73.72,35800.0,46.743,46.8192,46.7367,46.8129,35800.0
2014-11-06 11:35:00,73.72,73.74,73.68,73.68,37500.0,46.8129,46.8256,46.7875,46.7875,37500.0
2014-11-06 11:40:00,73.69,73.89,73.69,73.89,41900.0,46.7938,46.9208,46.7938,46.9208,41900.0
2014-11-06 11:45:00,73.87,74.12,73.87,74.12,59900.0,46.9081,47.0669,46.9081,47.0669,59900.0
2014-11-06 11:50:00,74.12,74.24,73.95,73.95,82100.0,47.0669,47.1431,46.9589,46.9589,82100.0
2014-11-06 11:55:00,73.95,73.95,73.71,73.76,68000.0,46.9589,46.9589,46.8065,46.8383,68000.0
2014-11-06 12:00:00,73.75,73.96,73.72,73.95,48100.0,46.8319,46.9653,46.8129,46.9589,48100.0
2014-11-06 12:05:00,73.94,74.03,73.85,73.91,56300.0,46.9526,47.0097,46.8954,46.9335,56300.0
2014-11-06 12:10:00,73.9,73.9,73.61,73.61,61900.0,46.9272,46.9272,46.743,46.743,61900.0
2014-11-06 12:15:00,73.6,73.67,73.51,73.51,42000.0,46.7367,46.7811,46.6795,46.6795,42000.0
2014-11-06 12:20:00,73.52,73.61,73.49,73.53,33200.0,46.6859,46.743,46.6668,46.6922,33200.0
2014-11-06 12:25:00,73.53,73.53,73.36,73.36,32700.0,46.6922,46.6922,46.5843,46.5843,32700.0
2014-11-06 12:30:00,73.36,73.48,73.36,73.4,34600.0,46.5843,46.6605,46.5843,46.6097,34600.0
2014-11-06 12:35:00,73.4,73.43,73.33,73.37,33700.0,46.6097,46.6287,46.5652,46.5906,33700.0
2014-11-06 12:40:00,73.36,73.45,73.35,73.44,21100.0,46.5843,46.6414,46.5779,46.6351,21100.0
2014-11-06 12:45:00,73.45,73.52,73.45,73.52,31300.0,46.6414,46.6859,46.6414,46.6859,31300.0
2014-11-06 12:50:00,73.52,73.53,73.37,73.41,40600.0,46.6859,46.6922,46.5906,46.616,40600.0
2014-11-06 12:55:00,73.41,73.46,73.38,73.41,19500.0,46.616,46.6478,46.597,46.616,19500.0
2014-11-06 13:00:00,73.42,73.43,73.33,73.37,35700.0,46.6224,46.6287,46.5652,46.5906,35700.0
2014-11-06 13:05:00,73.37,73.44,73.35,73.44,19400.0,46.5906,46.6351,46.5779,46.6351,19400.0
2014-11-06 13:10:00,73.44,73.5,73.43,73.45,25200.0,46.6351,46.6732,46.6287,46.6414,25200.0
2014-11-06 13:15:00,73.45,73.47,73.42,73.45,19900.0,46.6414,46.6541,46.6224,46.6414,19900.0
2014-11-06 13:20:00,73.45,73.57,73.44,73.56,34700.0,46.6414,46.7176,46.6351,46.7113,34700.0
2014-11-06 13:25:00,73.56,73.56,73.22,73.23,28200.0,46.7113,46.7113,46.4954,46.5017,28200.0
2014-11-06 13:30:00,73.21,73.32,73.16,73.27,25000.0,46.489,46.5589,46.4573,46.5271,25000.0
2014-11-06 13:35:00,73.25,73.26,73.13,73.21,16400.0,46.5144,46.5208,46.4382,46.489,16400.0
2014-11-06 13:40:00,73.2,73.23,73.13,73.16,27300.0,46.4827,46.5017,46.4382,46.4573,27300.0
2014-11-06 13:45:00,73.16,73.16,73.06,73.08,17300.0,46.4573,46.4573,46.3938,46.4065,17300.0
2014-11-06 13:50:00,73.07,73.12,73.06,73.08,21000.0,46.4001,46.4319,46.3938,46.4065,21000.0
2014-11-06 13:55:00,73.09,73.12,73.06,73.07,19200.0,46.4128,46.4319,46.3938,46.4001,19200.0
2014-11-06 14:00:00,73.06,73.06,72.9,72.95,37000.0,46.3938,46.3938,46.2922,46.3239,37000.0
2014-11-06 14:05:00,72.95,73.13,72.95,73.12,20800.0,46.3239,46.4382,46.3239,46.4319,20800.0
2014-11-06 14:10:00,73.12,73.12,73.04,73.11,22800.0,46.4319,46.4319,46.3811,46.4255,22800.0
2014-11-06 14:15:00,73.11,73.12,73.01,73.01,15900.0,46.4255,46.4319,46.362,46.362,15900.0
2014-11-06 14:20:00,73.01,73.08,73.01,73.02,13800.0,46.362,46.4065,46.362,46.3684,13800.0
2014-11-06 14:25:00,73.02,73.08,73.0,73.0,16200.0,46.3684,46.4065,46.3557,46.3557,16200.0
2014-11-06 14:30:00,73.01,73.08,72.98,73.07,29600.0,46.362,46.4065,46.343,46.4001,29600.0
2014-11-06 14:35:00,73.08,73.14,73.07,73.14,15400.0,46.4065,46.4446,46.4001,46.4446,15400.0
2014-11-06 14:40:00,73.14,73.19,73.03,73.09,90200.0,46.4446,46.4763,46.3747,46.4128,90200.0
2014-11-06 14:45:00,73.09,73.18,73.02,73.17,91900.0,46.4128,46.47,46.3684,46.4636,91900.0
2014-11-06 14:50:00,73.17,73.22,73.12,73.22,19200.0,46.4636,46.4954,46.4319,46.4954,19200.0
2014-11-06 14:55:00,73.22,73.33,73.2,73.2,21800.0,46.4954,46.5652,46.4827,46.4827,21800.0
2014-11-06 15:00:00,73.2,73.24,73.15,73.21,23200.0,46.4827,46.5081,46.4509,46.489,23200.0
2014-11-06 15:05:00,73.22,73.29,73.16,73.28,33700.0,46.4954,46.5398,46.4573,46.5335,33700.0
2014-11-06 15:10:00,73.27,73.28,73.2,73.2,14800.0,46.5271,46.5335,46.4827,46.4827,14800.0
2014-11-06 15:15:00,73.2,73.22,73.15,73.19,18600.0,46.4827,46.4954,46.4509,46.4763,18600.0
2014-11-06 15:20:00,73.18,73.2,73.11,73.14,23400.0,46.47,46.4827,46.4255,46.4446,23400.0
2014-11-06 15:25:00,73.15,73.18,73.09,73.09,23900.0,46.4509,46.47,46.4128,46.4128,23900.0
2014-11-06 15:30:00,73.09,73.14,73.03,73.06,33600.0,46.4128,46.4446,46.3747,46.3938,33600.0
2014-11-06 15:35:00,73.05,73.06,72.96,73.0,52500.0,46.3874,46.3938,46.3303,46.3557,52500.0
2014-11-06 15:40:00,73.0,73.06,72.97,72.99,38700.0,46.3557,46.3938,46.3366,46.3493,38700.0
2014-11-06 15:45:00,72.99,73.1,72.99,73.1,53400.0,46.3493,46.4192,46.3493,46.4192,53400.0
2014-11-06 15:50:00,73.1,73.11,73.03,73.05,89000.0,46.4192,46.4255,46.3747,46.3874,89000.0
2014-11-06 15:55:00,73.05,73.07,73.02,73.07,145600.0,46.3874,46.4001,46.3684,46.4001,145600.0
2014-11-07 09:30:00,73.42,73.75,73.2,73.66,41000.0,46.6224,46.8319,46.4827,46.7748,41000.0
2014-11-07 09:35:00,73.65,73.82,73.56,73.69,15500.0,46.7684,46.8764,46.7113,46.7938,15500.0
2014-11-07 09:40:00,73.67,73.71,73.56,73.59,12200.0,46.7811,46.8065,46.7113,46.7303,12200.0
2014-11-07 09:45:00,73.56,73.6,73.4,73.49,18200.0,46.7113,46.7367,46.6097,46.6668,18200.0
2014-11-07 09:50:00,73.49,73.49,73.18,73.26,16700.0,46.6668,46.6668,46.47,46.5208,16700.0
2014-11-07 09:55:00,73.25,73.47,73.25,73.42,22200.0,46.5144,46.6541,46.5144,46.6224,22200.0
2014-11-07 10:00:00,73.42,73.6,73.41,73.56,18800.0,46.6224,46.7367,46.616,46.7113,18800.0
2014-11-07 10:05:00,73.55,73.8,73.53,73.7,17300.0,46.7049,46.8637,46.6922,46.8002,17300.0
2014-11-07 10:10:00,73.75,73.8,73.63,73.67,16200.0,46.8319,46.8637,46.7557,46.7811,16200.0
2014-11-07 10:15:00,73.66,73.75,73.63,73.72,12600.0,46.7748,46.8319,46.7557,46.8129,12600.0
2014-11-07 10:20:00,73.72,73.74,73.57,73.58,17100.0,46.8129,46.8256,46.7176,46.724,17100.0
2014-11-07 10:25:00,73.57,73.59,73.45,73.57,84300.0,46.7176,46.7303,46.6414,46.7176,84300.0
2014-11-07 10:30:00,73.55,73.55,73.41,73.5,12600.0,46.7049,46.7049,46.616,46.6732,12600.0
2014-11-07 10:35:00,73.5,73.53,73.44,73.53,51000.0,46.6732,46.6922,46.6351,46.6922,51000.0
2014-11-07 10:40:00,73.52,73.52,73.42,73.49,16000.0,46.6859,46.6859,46.6224,46.6668,16000.0
2014-11-07 10:45:00,73.5,73.7,73.5,73.55,35800.0,46.6732,46.8002,46.6732,46.7049,35800.0
2014-11-07 10:50:00,73.53,73.62,73.52,73.54,26200.0,46.6922,46.7494,46.6859,46.6986,26200.0
2014-11-07 10:55:00,73.55,73.62,73.53,73.56,23000.0,46.7049,46.7494,46.6922,46.7113,23000.0
2014-11-07 11:00:00,73.56,73.58,73.49,73.5,19100.0,46.7113,46.724,46.6668,46.6732,19100.0
2014-11-07 11:05:00,73.51,73.59,73.48,73.58,12200.0,46.6795,46.7303,46.6605,46.724,12200.0
2014-11-07 11:10:00,73.58,73.61,73.55,73.55,18500.0,46.724,46.743,46.7049,46.7049,18500.0
2014-11-07 11:15:00,73.54,73.57,73.48,73.56,17900.0,46.6986,46.7176,46.6605,46.7113,17900.0
2014-11-07 11:20:00,73.57,73.58,73.47,73.49,15800.0,46.7176,46.724,46.6541,46.6668,15800.0
2014-11-07 11:25:00,73.48,73.54,73.44,73.49,22900.0,46.6605,46.6986,46.6351,46.6668,22900.0
2014-11-07 11:30:00,73.49,73.53,73.37,73.4,18600.0,46.6668,46.6922,46.5906,46.6097,18600.0
2014-11-07 11:35:00,73.39,73.39,73.34,73.35,23300.0,46.6033,46.6033,46.5716,46.5779,23300.0
2014-11-07 11:40:00,73.36,73.36,73.31,73.34,13300.0,46.5843,46.5843,46.5525,46.5716,13300.0
2014-11-07 11:45:00,73.35,73.45,73.34,73.45,10400.0,46.5779,46.6414,46.5716,46.6414,10400.0
2014-11-07 11:50:00,73.45,73.49,73.44,73.49,13400.0,46.6414,46.6668,46.6351,46.6668,13400.0
2014-11-07 11:55:00,73.49,73.52,73.49,73.51,20400.0,46.6668,46.6859,46.6668,46.6795,20400.0
2014-11-07 12:00:00,73.51,73.53,73.43,73.52,14900.0,46.6795,46.6922,46.6287,46.6859,14900.0
2014-11-07 12:05:00,73.53,73.53,73.43,73.43,21600.0,46.6922,46.6922,46.6287,46.6287,21600.0
2014-11-07 12:10:00,73.43,73.49,73.43,73.47,10400.0,46.6287,46.6668,46.6287,46.6541,10400.0
2014-11-07 12:15:00,73.47,73.52,73.37,73.51,6700.0,46.6541,46.6859,46.5906,46.6795,6700.0
2014-11-07 12:20:00,73.53,73.59,73.53,73.53,6100.0,46.6922,46.7303,46.6922,46.6922,6100.0
2014-11-07 12:25:00,73.54,73.55,73.51,73.55,8600.0,46.6986,46.7049,46.6795,46.7049,8600.0
2014-11-07 12:30:00,73.55,73.55,73.48,73.53,7000.0,46.7049,46.7049,46.6605,46.6922,7000.0
2014-11-07 12:35:00,73.53,73.55,73.49,73.52,10800.0,46.6922,46.7049,46.6668,46.6859,10800.0
2014-11-07 12:40:00,73.53,73.54,73.46,73.46,11800.0,46.6922,46.6986,46.6478,46.6478,11800.0
2014-11-07 12:45:00,73.47,73.49,73.4,73.47,12700.0,46.6541,46.6668,46.6097,46.6541,12700.0
2014-11-07 12:50:00,73.46,73.48,73.42,73.47,19700.0,46.6478,46.6605,46.6224,46.6541,19700.0
2014-11-07 12:55:00,73.47,73.51,73.45,73.46,21000.0,46.6541,46.6795,46.6414,46.6478,21000.0
2014-11-07 13:00:00,73.46,73.56,73.46,73.56,11800.0,46.6478,46.7113,46.6478,46.7113,11800.0
2014-11-07 13:05:00,73.55,73.62,73.55,73.57,11600.0,46.7049,46.7494,46.7049,46.7176,11600.0
2014-11-07 13:10:00,73.57,73.59,73.55,73.59,13900.0,46.7176,46.7303,46.7049,46.7303,13900.0
2014-11-07 13:15:00,73.6,73.62,73.53,73.55,25500.0,46.7367,46.7494,46.6922,46.7049,25500.0
2014-11-07 13:20:00,73.54,73.59,73.53,73.55,12900.0,46.6986,46.7303,46.6922,46.7049,12900.0
2014-11-07 13:25:00,73.56,73.56,73.49,73.52,11400.0,46.7113,46.7113,46.6668,46.6859,11400.0
2014-11-07 13:30:00,73.52,73.54,73.49,73.53,19100.0,46.6859,46.6986,46.6668,46.6922,19100.0
2014-11-07 13:35:00,73.53,73.55,73.48,73.55,7700.0,46.6922,46.7049,46.6605,46.7049,7700.0
2014-11-07 13:40:00,73.55,73.56,73.51,73.53,9800.0,46.7049,46.7113,46.6795,46.6922,9800.0
2014-11-07 13:45:00,73.53,73.56,73.5,73.52,18400.0,46.6922,46.7113,46.6732,46.6859,18400.0
2014-11-07 13:50:00,73.52,73.56,73.5,73.56,7200.0,46.6859,46.7113,46.6732,46.7113,7200.0
2014-11-07 13:55:00,73.57,73.58,73.49,73.49,13700.0,46.7176,46.724,46.6668,46.6668,13700.0
2014-11-07 14:00:00,73.5,73.5,73.43,73.43,10500.0,46.6732,46.6732,46.6287,46.6287,10500.0
2014-11-07 14:05:00,73.44,73.56,73.44,73.56,10500.0,46.6351,46.7113,46.6351,46.7113,10500.0
2014-11-07 14:10:00,73.54,73.57,73.54,73.57,4300.0,46.6986,46.7176,46.6986,46.7176,4300.0
2014-11-07 14:15:00,73.57,73.58,73.54,73.56,15200.0,46.7176,46.724,46.6986,46.7113,15200.0
2014-11-07 14:20:00,73.57,73.59,73.56,73.58,4600.0,46.7176,46.7303,46.7113,46.724,4600.0
2014-11-07 14:25:00,73.58,73.65,73.56,73.63,20600.0,46.724,46.7684,46.7113,46.7557,20600.0
2014-11-07 14:30:00,73.64,73.66,73.6,73.62,14200.0,46.7621,46.7748,46.7367,46.7494,14200.0
2014-11-07 14:35:00,73.61,73.67,73.59,73.66,12600.0,46.743,46.7811,46.7303,46.7748,12600.0
2014-11-07 14:40:00,73.67,73.72,73.67,73.69,16900.0,46.7811,46.8129,46.7811,46.7938,16900.0
2014-11-07 14:45:00,73.69,73.76,73.69,73.76,20700.0,46.7938,46.8383,46.7938,46.8383,20700.0
2014-11-07 14:50:00,73.75,73.75,73.72,73.72,21400.0,46.8319,46.8319,46.8129,46.8129,21400.0
2014-11-07 14:55:00,73.71,73.71,73.66,73.67,10400.0,46.8065,46.8065,46.7748,46.7811,10400.0
2014-11-07 15:00:00,73.68,73.7,73.65,73.7,15500.0,46.7875,46.8002,46.7684,46.8002,15500.0
2014-11-07 15:05:00,73.71,73.74,73.64,73.64,22100.0,46.8065,46.8256,46.7621,46.7621,22100.0
2014-11-07 15:10:00,73.66,73.73,73.66,73.71,21100.0,46.7748,46.8192,46.7748,46.8065,21100.0
2014-11-07 15:15:00,73.72,73.72,73.64,73.7,16900.0,46.8129,46.8129,46.7621,46.8002,16900.0
2014-11-07 15:20:00,73.71,73.71,73.65,73.7,10700.0,46.8065,46.8065,46.7684,46.8002,10700.0
2014-11-07 15:25:00,73.7,73.73,73.69,73.7,17000.0,46.8002,46.8192,46.7938,46.8002,17000.0
2014-11-07 15:30:00,73.71,73.74,73.64,73.73,21000.0,46.8065,46.8256,46.7621,46.8192,21000.0
2014-11-07 15:35:00,73.72,73.74,73.69,73.7,25500.0,46.8129,46.8256,46.7938,46.8002,25500.0
2014-11-07 15:40:00,73.7,73.8,73.7,73.8,29500.0,46.8002,46.8637,46.8002,46.8637,29500.0
2014-11-07 15:45:00,73.79,73.87,73.79,73.81,51100.0,46.8573,46.9081,46.8573,46.87,51100.0
2014-11-07 15:50:00,73.8,73.81,73.72,73.78,45900.0,46.8637,46.87,46.8129,46.851,45900.0
2014-11-07 15:55:00,73.78,73.92,73.78,73.89,89200.0,46.851,46.9399,46.851,46.9208,89200.0
2014-11-10 09:30:00,73.89,73.96,73.66,73.66,33100.0,46.9208,46.9653,46.7748,46.7748,33100.0
2014-11-10 09:35:00,73.56,73.79,73.56,73.74,33800.0,46.7113,46.8573,46.7113,46.8256,33800.0
2014-11-10 09:40:00,73.76,73.82,73.7,73.79,17000.0,46.8383,46.8764,46.8002,46.8573,17000.0
2014-11-10 09:45:00,73.8,73.8,73.54,73.57,32000.0,46.8637,46.8637,46.6986,46.7176,32000.0
2014-11-10 09:50:00,73.58,73.7,73.41,73.46,40800.0,46.724,46.8002,46.616,46.6478,40800.0
2014-11-10 09:55:00,73.47,73.54,73.41,73.53,42700.0,46.6541,46.6986,46.616,46.6922,42700.0
2014-11-10 10:00:00,73.54,73.66,73.5,73.61,32200.0,46.6986,46.7748,46.6732,46.743,32200.0
2014-11-10 10:05:00,73.62,73.91,73.62,73.74,23500.0,46.7494,46.9335,46.7494,46.8256,23500.0
2014-11-10 10:10:00,73.73,73.8,73.7,73.8,19700.0,46.8192,46.8637,46.8002,46.8637,19700.0
2014-11-10 10:15:00,73.8,73.88,73.75,73.84,14000.0,46.8637,46.9145,46.8319,46.8891,14000.0
2014-11-10 10:20:00,73.82,73.94,73.76,73.89,15000.0,46.8764,46.9526,46.8383,46.9208,15000.0
2014-11-10 10:25:00,73.88,73.95,73.88,73.92,15400.0,46.9145,46.9589,46.9145,46.9399,15400.0
2014-11-10 10:30:00,73.92,73.92,73.84,73.92,9500.0,46.9399,46.9399,46.8891,46.9399,9500.0
2014-11-10 10:35:00,73.91,73.94,73.86,73.9,15400.0,46.9335,46.9526,46.9018,46.9272,15400.0
2014-11-10 10:40:00,73.92,74.05,73.92,74.02,14400.0,46.9399,47.0224,46.9399,47.0034,14400.0
2014-11-10 10:45:00,74.03,74.09,74.01,74.02,32000.0,47.0097,47.0478,46.997,47.0034,32000.0
2014-11-10 10:50:00,74.02,74.12,73.99,74.1,22200.0,47.0034,47.0669,46.9843,47.0542,22200.0
2014-11-10 10:55:00,74.09,74.24,74.09,74.24,22000.0,47.0478,47.1431,47.0478,47.1431,22000.0
2014-11-10 11:00:00,74.24,74.3,74.24,74.24,25500.0,47.1431,47.1812,47.1431,47.1431,25500.0
2014-11-10 11:05:00,74.24,74.32,74.19,74.31,15400.0,47.1431,47.1939,47.1113,47.1875,15400.0
2014-11-10 11:10:00,74.31,74.31,74.25,74.28,20700.0,47.1875,47.1875,47.1494,47.1685,20700.0
2014-11-10 11:15:00,74.28,74.34,74.22,74.23,18400.0,47.1685,47.2066,47.1304,47.1367,18400.0
2014-11-10 11:20:00,74.22,74.3,74.22,74.25,12200.0,47.1304,47.1812,47.1304,47.1494,12200.0
2014-11-10 11:25:00,74.25,74.47,74.25,74.47,63700.0,47.1494,47.2891,47.1494,47.2891,63700.0
2014-11-10 11:30:00,74.47,74.47,74.39,74.45,22100.0,47.2891,47.2891,47.2383,47.2764,22100.0
2014-11-10 11:35:00,74.42,74.48,74.4,74.48,12500.0,47.2574,47.2955,47.2447,47.2955,12500.0
2014-11-10 11:40:00,74.49,74.49,74.31,74.35,14100.0,47.3018,47.3018,47.1875,47.2129,14100.0
2014-11-10 11:45:00,74.36,74.4,74.31,74.32,9800.0,47.2193,47.2447,47.1875,47.1939,9800.0
2014-11-10 11:50:00,74.31,74.33,74.26,74.32,11900.0,47.1875,47.2002,47.1558,47.1939,11900.0
2014-11-10 11:55:00,74.31,74.32,74.17,74.19,13200.0,47.1875,47.1939,47.0986,47.1113,13200.0
2014-11-10 12:00:00,74.19,74.28,74.18,74.26,8000.0,47.1113,47.1685,47.105,47.1558,8000.0
2014-11-10 12:05:00,74.27,74.35,74.25,74.33,52600.0,47.1621,47.2129,47.1494,47.2002,52600.0
2014-11-10 12:10:00,74.33,74.42,74.3,74.38,48100.0,47.2002,47.2574,47.1812,47.232,48100.0
2014-11-10 12:15:00,74.38,74.38,74.3,74.32,9100.0,47.232,47.232,47.1812,47.1939,9100.0
2014-11-10 12:20:00,74.32,74.4,74.3,74.33,48300.0,47.1939,47.2447,47.1812,47.2002,48300.0
2014-11-10 12:25:00,74.34,74.41,74.32,74.37,48300.0,47.2066,47.251,47.1939,47.2256,48300.0
2014-11-10 12:30:00,74.38,74.38,74.16,74.16,74200.0,47.232,47.232,47.0923,47.0923,74200.0
2014-11-10 12:35:00,74.17,74.24,74.16,74.21,15500.0,47.0986,47.1431,47.0923,47.124,15500.0
2014-11-10 12:40:00,74.22,74.29,74.21,74.25,9700.0,47.1304,47.1748,47.124,47.1494,9700.0
2014-11-10 12:45:00,74.24,74.3,74.24,74.28,5300.0,47.1431,47.1812,47.1431,47.1685,5300.0
2014-11-10 12:50:00,74.26,74.26,74.17,74.19,6300.0,47.1558,47.1558,47.0986,47.1113,6300.0
2014-11-10 12:55:00,74.18,74.19,74.13,74.19,9200.0,47.105,47.1113,47.0732,47.1113,9200.0
2014-11-10 13:00:00,74.2,74.2,74.15,74.18,9300.0,47.1177,47.1177,47.0859,47.105,9300.0
2014-11-10 13:05:00,74.18,74.18,74.13,74.16,8000.0,47.105,47.105,47.0732,47.0923,8000.0
2014-11-10 13:10:00,74.16,74.24,74.16,74.24,8500.0,47.0923,47.1431,47.0923,47.1431,8500.0
2014-11-10 13:15:00,74.24,74.25,74.17,74.22,24700.0,47.1431,47.1494,47.0986,47.1304,24700.0
2014-11-10 13:20:00,74.21,74.22,74.13,74.15,9200.0,47.124,47.1304,47.0732,47.0859,9200.0
2014-11-10 13:25:00,74.15,74.19,74.13,74.19,8600.0,47.0859,47.1113,47.0732,47.1113,8600.0
2014-11-10 13:30:00,74.2,74.21,74.09,74.09,11300.0,47.1177,47.124,47.0478,47.0478,11300.0
2014-11-10 13:35:00,74.1,74.14,74.08,74.13,13200.0,47.0542,47.0796,47.0415,47.0732,13200.0
2014-11-10 13:40:00,74.13,74.16,74.12,74.12,9700.0,47.0732,47.0923,47.0669,47.0669,9700.0
2014-11-10 13:45:00,74.11,74.11,74.04,74.05,11500.0,47.0605,47.0605,47.0161,47.0224,11500.0
2014-11-10 13:50:00,74.05,74.06,74.01,74.02,10900.0,47.0224,47.0288,46.997,47.0034,10900.0
2014-11-10 13:55:00,74.03,74.03,73.99,74.02,15600.0,47.0097,47.0097,46.9843,47.0034,15600.0
2014-11-10 14:00:00,74.02,74.07,74.0,74.07,10600.0,47.0034,47.0351,46.9907,47.0351,10600.0
2014-11-10 14:05:00,74.07,74.1,74.05,74.1,12500.0,47.0351,47.0542,47.0224,47.0542,12500.0
2014-11-10 14:10:00,74.09,74.12,74.07,74.1,9400.0,47.0478,47.0669,47.0351,47.0542,9400.0
2014-11-10 14:15:00,74.1,74.1,74.04,74.06,16900.0,47.0542,47.0542,47.0161,47.0288,16900.0
2014-11-10 14:20:00,74.06,74.14,74.06,74.13,13500.0,47.0288,47.0796,47.0288,47.0732,13500.0
2014-11-10 14:25:00,74.13,74.17,74.13,74.13,10100.0,47.0732,47.0986,47.0732,47.0732,10100.0
2014-11-10 14:30:00,74.12,74.13,74.05,74.05,14300.0,47.0669,47.0732,47.0224,47.0224,14300.0
2014-11-10 14:35:00,74.06,74.08,74.02,74.04,26700.0,47.0288,47.0415,47.0034,47.0161,26700.0
2014-11-10 14:40:00,74.04,74.09,74.01,74.06,18500.0,47.0161,47.0478,46.997,47.0288,18500.0
2014-11-10 14:45:00,74.05,74.1,74.05,74.09,11100.0,47.0224,47.0542,47.0224,47.0478,11100.0
2014-11-10 14:50:00,74.09,74.2,74.09,74.2,18500.0,47.0478,47.1177,47.0478,47.1177,18500.0
2014-11-10 14:55:00,74.2,74.24,74.17,74.23,19700.0,47.1177,47.1431,47.0986,47.1367,19700.0
2014-11-10 15:00:00,74.22,74.29,74.21,74.26,35500.0,47.1304,47.1748,47.124,47.1558,35500.0
2014-11-10 15:05:00,74.27,74.27,74.2,74.2,20300.0,47.1621,47.1621,47.1177,47.1177,20300.0
2014-11-10 15:10:00,74.19,74.24,74.18,74.22,14700.0,47.1113,47.1431,47.105,47.1304,14700.0
2014-11-10 15:15:00,74.23,74.27,74.16,74.18,16000.0,47.1367,47.1621,47.0923,47.105,16000.0
2014-11-10 15:20:00,74.18,74.24,74.14,74.24,20300.0,47.105,47.1431,47.0796,47.1431,20300.0
2014-11-10 15:25:00,74.25,74.26,74.21,74.26,18200.0,47.1494,47.1558,47.124,47.1558,18200.0
2014-11-10 15:30:00,74.26,74.27,74.16,74.2,26400.0,47.1558,47.1621,47.0923,47.1177,26400.0
2014-11-10 15:35:00,74.2,74.24,74.19,74.21,30700.0,47.1177,47.1431,47.1113,47.124,30700.0
2014-11-10 15:40:00,74.21,74.24,74.2,74.23,26600.0,47.124,47.1431,47.1177,47.1367,26600.0
2014-11-10 15:45:00,74.23,74.3,74.23,74.3,53600.0,47.1367,47.1812,47.1367,47.1812,53600.0
2014-11-10 15:50:00,74.3,74.31,74.23,74.27,65300.0,47.1812,47.1875,47.1367,47.1621,65300.0
2014-11-10 15:55:00,74.27,74.39,74.27,74.36,122200.0,47.1621,47.2383,47.1621,47.2193,122200.0
2014-11-11 09:30:00,74.17,74.25,73.91,73.97,45100.0,47.0986,47.1494,46.9335,46.9716,45100.0
2014-11-11 09:35:00,73.98,74.25,73.98,74.01,25600.0,46.978,47.1494,46.978,46.997,25600.0
2014-11-11 09:40:00,74.04,74.16,73.97,74.16,49200.0,47.0161,47.0923,46.9716,47.0923,49200.0
2014-11-11 09:45:00,74.16,74.28,74.15,74.24,23400.0,47.0923,47.1685,47.0859,47.1431,23400.0
2014-11-11 09:50:00,74.23,74.39,74.23,74.35,12500.0,47.1367,47.2383,47.1367,47.2129,12500.0
2014-11-11 09:55:00,74.35,74.37,74.24,74.28,11600.0,47.2129,47.2256,47.1431,47.1685,11600.0
2014-11-11 10:00:00,74.28,74.3,74.08,74.1,22200.0,47.1685,47.1812,47.0415,47.0542,22200.0
2014-11-11 10:05:00,74.08,74.14,74.05,74.14,20900.0,47.0415,47.0796,47.0224,47.0796,20900.0
2014-11-11 10:10:00,74.14,74.14,74.04,74.06,16000.0,47.0796,47.0796,47.0161,47.0288,16000.0
2014-11-11 10:15:00,74.08,74.13,74.02,74.03,39300.0,47.0415,47.0732,47.0034,47.0097,39300.0
2014-11-11 10:20:00,74.03,74.13,73.99,74.08,43700.0,47.0097,47.0732,46.9843,47.0415,43700.0
2014-11-11 10:25:00,74.09,74.11,74.05,74.09,20300.0,47.0478,47.0605,47.0224,47.0478,20300.0
2014-11-11 10:30:00,74.09,74.13,74.06,74.11,21600.0,47.0478,47.0732,47.0288,47.0605,21600.0
2014-11-11 10:35:00,74.12,74.13,74.05,74.05,17800.0,47.0669,47.0732,47.0224,47.0224,17800.0
2014-11-11 10:40:00,74.07,74.15,74.07,74.08,11100.0,47.0351,47.0859,47.0351,47.0415,11100.0
2014-11-11 10:45:00,74.08,74.11,73.97,74.03,18200.0,47.0415,47.0605,46.9716,47.0097,18200.0
2014-11-11 10:50:00,74.05,74.12,74.05,74.11,14700.0,47.0224,47.0669,47.0224,47.0605,14700.0
2014-11-11 10:55:00,74.1,74.12,74.06,74.11,10400.0,47.0542,47.0669,47.0288,47.0605,10400.0
2014-11-11 11:00:00,74.12,74.12,74.08,74.12,12600.0,47.0669,47.0669,47.0415,47.0669,12600.0
2014-11-11 11:05:00,74.12,74.19,74.12,74.18,18100.0,47.0669,47.1113,47.0669,47.105,18100.0
2014-11-11 11:10:00,74.19,74.27,74.17,74.21,11500.0,47.1113,47.1621,47.0986,47.124,11500.0
2014-11-11 11:15:00,74.23,74.23,74.11,74.13,12300.0,47.1367,47.1367,47.0605,47.0732,12300.0
2014-11-11 11:20:00,74.14,74.16,74.09,74.11,13600.0,47.0796,47.0923,47.0478,47.0605,13600.0
2014-11-11 11:25:00,74.1,74.18,74.1,74.11,14700.0,47.0542,47.105,47.0542,47.0605,14700.0
2014-11-11 11:30:00,74.11,74.15,74.09,74.12,13800.0,47.0605,47.0859,47.0478,47.0669,13800.0
2014-11-11 11:35:00,74.11,74.12,74.06,74.08,18400.0,47.0605,47.0669,47.0288,47.0415,18400.0
2014-11-11 11:40:00,74.08,74.16,74.06,74.16,14400.0,47.0415,47.0923,47.0288,47.0923,14400.0
2014-11-11 11:45:00,74.16,74.19,74.12,74.12,12600.0,47.0923,47.1113,47.0669,47.0669,12600.0
2014-11-11 11:50:00,74.13,74.2,74.13,74.13,13300.0,47.0732,47.1177,47.0732,47.0732,13300.0
2014-11-11 11:55:00,74.14,74.2,74.12,74.13,12800.0,47.0796,47.1177,47.0669,47.0732,12800.0
2014-11-11 12:00:00,74.12,74.17,74.11,74.17,11100.0,47.0669,47.0986,47.0605,47.0986,11100.0
2014-11-11 12:05:00,74.17,74.17,74.07,74.09,15900.0,47.0986,47.0986,47.0351,47.0478,15900.0
2014-11-11 12:10:00,74.09,74.17,74.09,74.16,12000.0,47.0478,47.0986,47.0478,47.0923,12000.0
2014-11-11 12:15:00,74.15,74.15,74.1,74.12,8300.0,47.0859,47.0859,47.0542,47.0669,8300.0
2014-11-11 12:20:00,74.13,74.17,74.13,74.16,6100.0,47.0732,47.0986,47.0732,47.0923,6100.0
2014-11-11 12:25:00,74.16,74.16,74.09,74.09,20600.0,47.0923,47.0923,47.0478,47.0478,20600.0
2014-11-11 12:30:00,74.09,74.1,74.08,74.09,18200.0,47.0478,47.0542,47.0415,47.0478,18200.0
2014-11-11 12:35:00,74.09,74.09,74.07,74.08,21100.0,47.0478,47.0478,47.0351,47.0415,21100.0
2014-11-11 12:40:00,74.08,74.1,74.08,74.1,7400.0,47.0415,47.0542,47.0415,47.0542,7400.0
2014-11-11 12:45:00,74.09,74.13,74.08,74.08,39800.0,47.0478,47.0732,47.0415,47.0415,39800.0
2014-11-11 12:50:00,74.08,74.1,73.97,73.97,23700.0,47.0415,47.0542,46.9716,46.9716,23700.0
2014-11-11 12:55:00,73.98,73.99,73.97,73.97,13900.0,46.978,46.9843,46.9716,46.9716,13900.0
2014-11-11 13:00:00,73.98,73.98,73.86,73.87,32800.0,46.978,46.978,46.9018,46.9081,32800.0
2014-11-11 13:05:00,73.87,73.88,73.86,73.86,15800.0,46.9081,46.9145,46.9018,46.9018,15800.0
2014-11-11 13:10:00,73.87,73.87,73.78,73.78,27700.0,46.9081,46.9081,46.851,46.851,27700.0
2014-11-11 13:15:00,73.78,73.78,73.7,73.76,30600.0,46.851,46.851,46.8002,46.8383,30600.0
2014-11-11 13:20:00,73.76,73.77,73.69,73.7,36400.0,46.8383,46.8446,46.7938,46.8002,36400.0
2014-11-11 13:25:00,73.7,73.71,73.67,73.69,22100.0,46.8002,46.8065,46.7811,46.7938,22100.0
2014-11-11 13:30:00,73.68,73.81,73.66,73.68,63800.0,46.7875,46.87,46.7748,46.7875,63800.0
2014-11-11 13:35:00,73.67,73.67,73.57,73.64,24300.0,46.7811,46.7811,46.7176,46.7621,24300.0
2014-11-11 13:40:00,73.64,73.78,73.6,73.75,37500.0,46.7621,46.851,46.7367,46.8319,37500.0
2014-11-11 13:45:00,73.76,73.81,73.69,73.74,21500.0,46.8383,46.87,46.7938,46.8256,21500.0
2014-11-11 13:50:00,73.74,73.8,73.72,73.8,18000.0,46.8256,46.8637,46.8129,46.8637,18000.0
2014-11-11 13:55:00,73.81,73.91,73.81,73.91,30600.0,46.87,46.9335,46.87,46.9335,30600.0
2014-11-11 14:00:00,73.91,73.91,73.83,73.91,21800.0,46.9335,46.9335,46.8827,46.9335,21800.0
2014-11-11 14:05:00,73.91,73.93,73.82,73.91,28300.0,46.9335,46.9462,46.8764,46.9335,28300.0
2014-11-11 14:10:00,73.88,73.89,73.78,73.8,11400.0,46.9145,46.9208,46.851,46.8637,11400.0
2014-11-11 14:15:00,73.79,73.93,73.79,73.92,15900.0,46.8573,46.9462,46.8573,46.9399,15900.0
2014-11-11 14:20:00,73.91,73.91,73.81,73.82,23500.0,46.9335,46.9335,46.87,46.8764,23500.0
2014-11-11 14:25:00,73.82,73.92,73.81,73.92,11300.0,46.8764,46.9399,46.87,46.9399,11300.0
2014-11-11 14:30:00,73.91,73.92,73.87,73.89,12500.0,46.9335,46.9399,46.9081,46.9208,12500.0
2014-11-11 14:35:00,73.89,73.89,73.82,73.86,19300.0,46.9208,46.9208,46.8764,46.9018,19300.0
2014-11-11 14:40:00,73.87,73.9,73.84,73.88,18400.0,46.9081,46.9272,46.8891,46.9145,18400.0
2014-11-11 14:45:00,73.88,73.94,73.86,73.91,20200.0,46.9145,46.9526,46.9018,46.9335,20200.0
2014-11-11 14:50:00,73.91,73.92,73.78,73.91,25000.0,46.9335,46.9399,46.851,46.9335,25000.0
2014-11-11 14:55:00,73.9,73.9,73.81,73.86,26200.0,46.9272,46.9272,46.87,46.9018,26200.0
2014-11-11 15:00:00,73.87,73.87,73.78,73.85,36100.0,46.9081,46.9081,46.851,46.8954,36100.0
2014-11-11 15:05:00,73.85,73.86,73.81,73.85,22600.0,46.8954,46.9018,46.87,46.8954,22600.0
2014-11-11 15:10:00,73.84,73.85,73.74,73.81,33700.0,46.8891,46.8954,46.8256,46.87,33700.0
2014-11-11 15:15:00,73.81,73.85,73.78,73.8,21600.0,46.87,46.8954,46.851,46.8637,21600.0
2014-11-11 15:20:00,73.8,73.8,73.73,73.75,20400.0,46.8637,46.8637,46.8192,46.8319,20400.0
2014-11-11 15:25:00,73.75,73.81,73.74,73.8,38000.0,46.8319,46.87,46.8256,46.8637,38000.0
2014-11-11 15:30:00,73.8,73.8,73.72,73.72,26200.0,46.8637,46.8637,46.8129,46.8129,26200.0
2014-11-11 15:35:00,73.73,73.75,73.7,73.75,41300.0,46.8192,46.8319,46.8002,46.8319,41300.0
2014-11-11 15:40:00,73.76,73.82,73.76,73.77,55100.0,46.8383,46.8764,46.8383,46.8446,55100.0
2014-11-11 15:45:00,73.78,73.86,73.78,73.83,53600.0,46.851,46.9018,46.851,46.8827,53600.0
2014-11-11 15:50:00,73.84,73.89,73.83,73.85,72200.0,46.8891,46.9208,46.8827,46.8954,72200.0
2014-11-11 15:55:00,73.85,73.9,73.85,73.9,101100.0,46.8954,46.9272,46.8954,46.9272,101100.0
2014-11-12 09:30:00,72.35,73.31,72.05,72.61,96900.0,45.9429,46.5525,45.7524,46.108,96900.0
2014-11-12 09:35:00,72.67,72.7,72.38,72.51,22600.0,46.1461,46.1652,45.962,46.0445,22600.0
2014-11-12 09:40:00,72.5,72.54,72.27,72.4,52800.0,46.0382,46.0636,45.8921,45.9747,52800.0
2014-11-12 09:45:00,72.42,72.5,72.18,72.18,38800.0,45.9874,46.0382,45.835,45.835,38800.0
2014-11-12 09:50:00,72.16,72.66,72.16,72.63,43500.0,45.8223,46.1398,45.8223,46.1207,43500.0
2014-11-12 09:55:00,72.63,72.71,72.46,72.56,31400.0,46.1207,46.1715,46.0128,46.0763,31400.0
2014-11-12 10:00:00,72.59,72.64,72.39,72.51,33300.0,46.0953,46.1271,45.9683,46.0445,33300.0
2014-11-12 10:05:00,72.49,72.76,72.46,72.61,46700.0,46.0318,46.2033,46.0128,46.108,46700.0
2014-11-12 10:10:00,72.6,72.6,72.4,72.41,35500.0,46.1017,46.1017,45.9747,45.981,35500.0
2014-11-12 10:15:00,72.42,72.45,72.28,72.32,26600.0,45.9874,46.0064,45.8985,45.9239,26600.0
2014-11-12 10:20:00,72.33,72.33,72.12,72.25,41100.0,45.9302,45.9302,45.7969,45.8794,41100.0
2014-11-12 10:25:00,72.25,72.58,72.22,72.42,30100.0,45.8794,46.089,45.8604,45.9874,30100.0
2014-11-12 10:30:00,72.43,72.6,72.42,72.58,29400.0,45.9937,46.1017,45.9874,46.089,29400.0
2014-11-12 10:35:00,72.56,72.61,72.54,72.55,29200.0,46.0763,46.108,46.0636,46.0699,29200.0
2014-11-12 10:40:00,72.55,72.61,72.5,72.61,29500.0,46.0699,46.108,46.0382,46.108,29500.0
2014-11-12 10:45:00,72.61,72.61,72.52,72.56,35800.0,46.108,46.108,46.0509,46.0763,35800.0
2014-11-12 10:50:00,72.56,72.59,72.48,72.5,16700.0,46.0763,46.0953,46.0255,46.0382,16700.0
2014-11-12 10:55:00,72.5,72.62,72.5,72.52,18900.0,46.0382,46.1144,46.0382,46.0509,18900.0
2014-11-12 11:00:00,72.52,72.69,72.52,72.68,15900.0,46.0509,46.1588,46.0509,46.1525,15900.0
2014-11-12 11:05:00,72.67,72.71,72.6,72.6,25300.0,46.1461,46.1715,46.1017,46.1017,25300.0
2014-11-12 11:10:00,72.6,72.66,72.55,72.65,18800.0,46.1017,46.1398,46.0699,46.1334,18800.0
2014-11-12 11:15:00,72.64,72.64,72.55,72.56,15100.0,46.1271,46.1271,46.0699,46.0763,15100.0
2014-11-12 11:20:00,72.57,72.7,72.54,72.57,20300.0,46.0826,46.1652,46.0636,46.0826,20300.0
2014-11-12 11:25:00,72.58,72.69,72.55,72.64,18500.0,46.089,46.1588,46.0699,46.1271,18500.0
2014-11-12 11:30:00,72.65,72.68,72.5,72.67,31500.0,46.1334,46.1525,46.0382,46.1461,31500.0
2014-11-12 11:35:00,72.69,72.75,72.61,72.65,22800.0,46.1588,46.1969,46.108,46.1334,22800.0
2014-11-12 11:40:00,72.66,72.77,72.63,72.74,33500.0,46.1398,46.2096,46.1207,46.1906,33500.0
2014-11-12 11:45:00,72.73,72.76,72.67,72.7,38900.0,46.1842,46.2033,46.1461,46.1652,38900.0
2014-11-12 11:50:00,72.69,72.7,72.64,72.65,67400.0,46.1588,46.1652,46.1271,46.1334,67400.0
2014-11-12 11:55:00,72.64,72.67,72.59,72.6,49800.0,46.1271,46.1461,46.0953,46.1017,49800.0
2014-11-12 12:00:00,72.6,72.67,72.57,72.66,29400.0,46.1017,46.1461,46.0826,46.1398,29400.0
2014-11-12 12:05:00,72.66,72.7,72.64,72.67,29400.0,46.1398,46.1652,46.1271,46.1461,29400.0
2014-11-12 12:10:00,72.68,72.68,72.59,72.66,17400.0,46.1525,46.1525,46.0953,46.1398,17400.0
2014-11-12 12:15:00,72.66,72.66,72.45,72.59,28000.0,46.1398,46.1398,46.0064,46.0953,28000.0
2014-11-12 12:20:00,72.59,72.7,72.59,72.7,10800.0,46.0953,46.1652,46.0953,46.1652,10800.0
2014-11-12 12:25:00,72.7,72.77,72.7,72.77,4700.0,46.1652,46.2096,46.1652,46.2096,4700.0
2014-11-12 12:30:00,72.77,72.77,72.58,72.61,32600.0,46.2096,46.2096,46.089,46.108,32600.0
2014-11-12 12:35:00,72.62,72.66,72.62,72.63,13100.0,46.1144,46.1398,46.1144,46.1207,13100.0
2014-11-12 12:40:00,72.62,72.67,72.51,72.53,15800.0,46.1144,46.1461,46.0445,46.0572,15800.0
2014-11-12 12:45:00,72.52,72.59,72.51,72.59,13600.0,46.0509,46.0953,46.0445,46.0953,13600.0
2014-11-12 12:50:00,72.59,72.61,72.46,72.48,18700.0,46.0953,46.108,46.0128,46.0255,18700.0
2014-11-12 12:55:00,72.47,72.47,72.34,72.36,28100.0,46.0191,46.0191,45.9366,45.9493,28100.0
2014-11-12 13:00:00,72.36,72.37,72.32,72.32,21500.0,45.9493,45.9556,45.9239,45.9239,21500.0
2014-11-12 13:05:00,72.32,72.4,72.23,72.33,28200.0,45.9239,45.9747,45.8667,45.9302,28200.0
2014-11-12 13:10:00,72.33,72.5,72.32,72.49,22300.0,45.9302,46.0382,45.9239,46.0318,22300.0
2014-11-12 13:15:00,72.5,72.5,72.36,72.39,19300.0,46.0382,46.0382,45.9493,45.9683,19300.0
2014-11-12 13:20:00,72.38,72.52,72.38,72.52,15700.0,45.962,46.0509,45.962,46.0509,15700.0
2014-11-12 13:25:00,72.52,72.58,72.46,72.53,15500.0,46.0509,46.089,46.0128,46.0572,15500.0
2014-11-12 13:30:00,72.53,72.6,72.49,72.5,20500.0,46.0572,46.1017,46.0318,46.0382,20500.0
2014-11-12 13:35:00,72.5,72.57,72.47,72.49,16500.0,46.0382,46.0826,46.0191,46.0318,16500.0
2014-11-12 13:40:00,72.49,72.54,72.44,72.45,15300.0,46.0318,46.0636,46.0001,46.0064,15300.0
2014-11-12 13:45:00,72.44,72.48,72.36,72.48,17000.0,46.0001,46.0255,45.9493,46.0255,17000.0
2014-11-12 13:50:00,72.48,72.51,72.42,72.42,12100.0,46.0255,46.0445,45.9874,45.9874,12100.0
2014-11-12 13:55:00,72.42,72.49,72.42,72.44,10500.0,45.9874,46.0318,45.9874,46.0001,10500.0
2014-11-12 14:00:00,72.45,72.49,72.43,72.43,16400.0,46.0064,46.0318,45.9937,45.9937,16400.0
2014-11-12 14:05:00,72.42,72.52,72.42,72.52,12200.0,45.9874,46.0509,45.9874,46.0509,12200.0
2014-11-12 14:10:00,72.52,72.53,72.44,72.5,18900.0,46.0509,46.0572,46.0001,46.0382,18900.0
2014-11-12 14:15:00,72.51,72.52,72.45,72.47,23900.0,46.0445,46.0509,46.0064,46.0191,23900.0
2014-11-12 14:20:00,72.48,72.59,72.48,72.52,26800.0,46.0255,46.0953,46.0255,46.0509,26800.0
2014-11-12 14:25:00,72.52,72.58,72.48,72.58,16900.0,46.0509,46.089,46.0255,46.089,16900.0
2014-11-12 14:30:00,72.59,72.59,72.44,72.54,30500.0,46.0953,46.0953,46.0001,46.0636,30500.0
2014-11-12 14:35:00,72.54,72.55,72.51,72.52,17400.0,46.0636,46.0699,46.0445,46.0509,17400.0
2014-11-12 14:40:00,72.54,72.56,72.49,72.52,20400.0,46.0636,46.0763,46.0318,46.0509,20400.0
2014-11-12 14:45:00,72.53,72.59,72.53,72.58,23700.0,46.0572,46.0953,46.0572,46.089,23700.0
2014-11-12 14:50:00,72.59,72.69,72.54,72.64,23600.0,46.0953,46.1588,46.0636,46.1271,23600.0
2014-11-12 14:55:00,72.65,72.76,72.65,72.73,24100.0,46.1334,46.2033,46.1334,46.1842,24100.0
2014-11-12 15:00:00,72.73,72.76,72.64,72.72,32100.0,46.1842,46.2033,46.1271,46.1779,32100.0
2014-11-12 15:05:00,72.71,72.74,72.68,72.73,19000.0,46.1715,46.1906,46.1525,46.1842,19000.0
2014-11-12 15:10:00,72.73,72.73,72.68,72.71,20000.0,46.1842,46.1842,46.1525,46.1715,20000.0
2014-11-12 15:15:00,72.71,72.75,72.69,72.74,23300.0,46.1715,46.1969,46.1588,46.1906,23300.0
2014-11-12 15:20:00,72.73,72.76,72.61,72.66,50600.0,46.1842,46.2033,46.108,46.1398,50600.0
2014-11-12 15:25:00,72.66,72.74,72.63,72.74,36900.0,46.1398,46.1906,46.1207,46.1906,36900.0
2014-11-12 15:30:00,72.75,72.76,72.6,72.61,55900.0,46.1969,46.2033,46.1017,46.108,55900.0
2014-11-12 15:35:00,72.6,72.71,72.6,72.7,47300.0,46.1017,46.1715,46.1017,46.1652,47300.0
2014-11-12 15:40:00,72.7,72.75,72.66,72.69,49400.0,46.1652,46.1969,46.1398,46.1588,49400.0
2014-11-12 15:45:00,72.69,72.75,72.69,72.71,48500.0,46.1588,46.1969,46.1588,46.1715,48500.0
2014-11-12 15:50:00,72.71,72.73,72.66,72.71,59600.0,46.1715,46.1842,46.1398,46.1715,59600.0
2014-11-12 15:55:00,72.71,72.76,72.68,72.69,121000.0,46.1715,46.2033,46.1525,46.1588,121000.0
2014-11-13 09:30:00,72.78,73.11,72.74,73.11,49200.0,46.216,46.4255,46.1906,46.4255,49200.0
2014-11-13 09:35:00,73.13,73.13,72.82,72.88,25400.0,46.4382,46.4382,46.2414,46.2795,25400.0
2014-11-13 09:40:00,72.89,72.9,72.57,72.69,49300.0,46.2858,46.2922,46.0826,46.1588,49300.0
2014-11-13 09:45:00,72.7,72.85,72.7,72.85,17000.0,46.1652,46.2604,46.1652,46.2604,17000.0
2014-11-13 09:50:00,72.85,72.93,72.76,72.77,31100.0,46.2604,46.3112,46.2033,46.2096,31100.0
2014-11-13 09:55:00,72.75,72.75,72.4,72.43,43600.0,46.1969,46.1969,45.9747,45.9937,43600.0
2014-11-13 10:00:00,72.44,72.44,72.15,72.38,35000.0,46.0001,46.0001,45.8159,45.962,35000.0
2014-11-13 10:05:00,72.39,72.44,72.27,72.43,19100.0,45.9683,46.0001,45.8921,45.9937,19100.0
2014-11-13 10:10:00,72.4,72.48,72.33,72.42,21200.0,45.9747,46.0255,45.9302,45.9874,21200.0
2014-11-13 10:15:00,72.45,72.68,72.44,72.59,26700.0,46.0064,46.1525,46.0001,46.0953,26700.0
2014-11-13 10:20:00,72.6,72.72,72.58,72.71,21500.0,46.1017,46.1779,46.089,46.1715,21500.0
2014-11-13 10:25:00,72.71,72.85,72.69,72.76,48100.0,46.1715,46.2604,46.1588,46.2033,48100.0
2014-11-13 10:30:00,72.76,72.77,72.61,72.64,37900.0,46.2033,46.2096,46.108,46.1271,37900.0
2014-11-13 10:35:00,72.64,72.66,72.62,72.63,9800.0,46.1271,46.1398,46.1144,46.1207,9800.0
2014-11-13 10:40:00,72.63,72.64,72.52,72.56,18500.0,46.1207,46.1271,46.0509,46.0763,18500.0
2014-11-13 10:45:00,72.52,72.6,72.43,72.6,10200.0,46.0509,46.1017,45.9937,46.1017,10200.0
2014-11-13 10:50:00,72.61,72.64,72.52,72.64,12400.0,46.108,46.1271,46.0509,46.1271,12400.0
2014-11-13 10:55:00,72.64,72.78,72.64,72.68,23000.0,46.1271,46.216,46.1271,46.1525,23000.0
2014-11-13 11:00:00,72.68,72.79,72.67,72.79,12600.0,46.1525,46.2223,46.1461,46.2223,12600.0
2014-11-13 11:05:00,72.79,72.81,72.68,72.68,14100.0,46.2223,46.235,46.1525,46.1525,14100.0
2014-11-13 11:10:00,72.66,72.73,72.66,72.67,14500.0,46.1398,46.1842,46.1398,46.1461,14500.0
2014-11-13 11:15:00,72.66,72.7,72.59,72.62,17600.0,46.1398,46.1652,46.0953,46.1144,17600.0
2014-11-13 11:20:00,72.63,72.71,72.54,72.7,12600.0,46.1207,46.1715,46.0636,46.1652,12600.0
2014-11-13 11:25:00,72.71,72.74,72.59,72.74,18200.0,46.1715,46.1906,46.0953,46.1906,18200.0
2014-11-13 11:30:00,72.75,72.76,72.61,72.72,29000.0,46.1969,46.2033,46.108,46.1779,29000.0
2014-11-13 11:35:00,72.71,72.72,72.55,72.62,20900.0,46.1715,46.1779,46.0699,46.1144,20900.0
2014-11-13 11:40:00,72.62,72.65,72.54,72.58,28000.0,46.1144,46.1334,46.0636,46.089,28000.0
2014-11-13 11:45:00,72.58,72.77,72.58,72.7,15400.0,46.089,46.2096,46.089,46.1652,15400.0
2014-11-13 11:50:00,72.7,72.71,72.67,72.7,13200.0,46.1652,46.1715,46.1461,46.1652,13200.0
2014-11-13 11:55:00,72.7,72.8,72.66,72.68,36000.0,46.1652,46.2287,46.1398,46.1525,36000.0
2014-11-13 12:00:00,72.69,72.7,72.63,72.66,17700.0,46.1588,46.1652,46.1207,46.1398,17700.0
2014-11-13 12:05:00,72.66,72.66,72.63,72.63,13500.0,46.1398,46.1398,46.1207,46.1207,13500.0
2014-11-13 12:10:00,72.63,72.64,72.48,72.49,26700.0,46.1207,46.1271,46.0255,46.0318,26700.0
2014-11-13 12:15:00,72.49,72.49,72.42,72.45,34000.0,46.0318,46.0318,45.9874,46.0064,34000.0
2014-11-13 12:20:00,72.44,72.46,72.36,72.42,25000.0,46.0001,46.0128,45.9493,45.9874,25000.0
2014-11-13 12:25:00,72.42,72.6,72.42,72.6,6700.0,45.9874,46.1017,45.9874,46.1017,6700.0
2014-11-13 12:30:00,72.59,72.64,72.56,72.63,13900.0,46.0953,46.1271,46.0763,46.1207,13900.0
2014-11-13 12:35:00,72.63,72.69,72.61,72.61,9600.0,46.1207,46.1588,46.108,46.108,9600.0
2014-11-13 12:40:00,72.61,72.65,72.58,72.61,11600.0,46.108,46.1334,46.089,46.108,11600.0
2014-11-13 12:45:00,72.61,72.66,72.58,72.58,11800.0,46.108,46.1398,46.089,46.089,11800.0
2014-11-13 12:50:00,72.57,72.6,72.53,72.59,13500.0,46.0826,46.1017,46.0572,46.0953,13500.0
2014-11-13 12:55:00,72.56,72.63,72.55,72.55,8500.0,46.0763,46.1207,46.0699,46.0699,8500.0
2014-11-13 13:00:00,72.55,72.59,72.54,72.54,8400.0,46.0699,46.0953,46.0636,46.0636,8400.0
2014-11-13 13:05:00,72.53,72.56,72.46,72.55,22900.0,46.0572,46.0763,46.0128,46.0699,22900.0
2014-11-13 13:10:00,72.56,72.57,72.48,72.54,19700.0,46.0763,46.0826,46.0255,46.0636,19700.0
2014-11-13 13:15:00,72.53,72.6,72.53,72.55,8100.0,46.0572,46.1017,46.0572,46.0699,8100.0
2014-11-13 13:20:00,72.54,72.56,72.35,72.35,26000.0,46.0636,46.0763,45.9429,45.9429,26000.0
2014-11-13 13:25:00,72.36,72.46,72.35,72.46,12900.0,45.9493,46.0128,45.9429,46.0128,12900.0
2014-11-13 13:30:00,72.46,72.46,72.34,72.38,15800.0,46.0128,46.0128,45.9366,45.962,15800.0
2014-11-13 13:35:00,72.38,72.42,72.31,72.36,15700.0,45.962,45.9874,45.9175,45.9493,15700.0
2014-11-13 13:40:00,72.36,72.39,72.34,72.36,11900.0,45.9493,45.9683,45.9366,45.9493,11900.0
2014-11-13 13:45:00,72.36,72.42,72.33,72.34,12100.0,45.9493,45.9874,45.9302,45.9366,12100.0
2014-11-13 13:50:00,72.34,72.41,72.31,72.31,21400.0,45.9366,45.981,45.9175,45.9175,21400.0
2014-11-13 13:55:00,72.32,72.38,72.31,72.35,10400.0,45.9239,45.962,45.9175,45.9429,10400.0
2014-11-13 14:00:00,72.35,72.38,72.33,72.38,16500.0,45.9429,45.962,45.9302,45.962,16500.0
2014-11-13 14:05:00,72.37,72.38,72.29,72.34,19500.0,45.9556,45.962,45.9048,45.9366,19500.0
2014-11-13 14:10:00,72.34,72.36,72.28,72.3,10600.0,45.9366,45.9493,45.8985,45.9112,10600.0
2014-11-13 14:15:00,72.29,72.37,72.29,72.37,15100.0,45.9048,45.9556,45.9048,45.9556,15100.0
2014-11-13 14:20:00,72.37,72.39,72.29,72.29,16700.0,45.9556,45.9683,45.9048,45.9048,16700.0
2014-11-13 14:25:00,72.29,72.41,72.28,72.41,19300.0,45.9048,45.981,45.8985,45.981,19300.0
2014-11-13 14:30:00,72.41,72.44,72.36,72.4,25000.0,45.981,46.0001,45.9493,45.9747,25000.0
2014-11-13 14:35:00,72.4,72.42,72.36,72.4,17000.0,45.9747,45.9874,45.9493,45.9747,17000.0
2014-11-13 14:40:00,72.4,72.42,72.36,72.42,16600.0,45.9747,45.9874,45.9493,45.9874,16600.0
2014-11-13 14:45:00,72.43,72.48,72.4,72.4,22000.0,45.9937,46.0255,45.9747,45.9747,22000.0
2014-11-13 14:50:00,72.4,72.48,72.4,72.48,18900.0,45.9747,46.0255,45.9747,46.0255,18900.0
2014-11-13 14:55:00,72.46,72.47,72.39,72.39,19400.0,46.0128,46.0191,45.9683,45.9683,19400.0
2014-11-13 15:00:00,72.39,72.41,72.36,72.36,19000.0,45.9683,45.981,45.9493,45.9493,19000.0
2014-11-13 15:05:00,72.36,72.47,72.36,72.41,24400.0,45.9493,46.0191,45.9493,45.981,24400.0
2014-11-13 15:10:00,72.42,72.42,72.34,72.35,35600.0,45.9874,45.9874,45.9366,45.9429,35600.0
2014-11-13 15:15:00,72.36,72.37,72.3,72.31,32200.0,45.9493,45.9556,45.9112,45.9175,32200.0
2014-11-13 15:20:00,72.31,72.31,72.22,72.27,53000.0,45.9175,45.9175,45.8604,45.8921,53000.0
2014-11-13 15:25:00,72.27,72.29,72.14,72.17,34800.0,45.8921,45.9048,45.8096,45.8286,34800.0
2014-11-13 15:30:00,72.17,72.22,72.09,72.19,69000.0,45.8286,45.8604,45.7778,45.8413,69000.0
2014-11-13 15:35:00,72.18,72.24,72.14,72.14,49900.0,45.835,45.8731,45.8096,45.8096,49900.0
2014-11-13 15:40:00,72.15,72.17,72.06,72.07,80100.0,45.8159,45.8286,45.7588,45.7651,80100.0
2014-11-13 15:45:00,72.08,72.15,72.06,72.07,78200.0,45.7715,45.8159,45.7588,45.7651,78200.0
2014-11-13 15:50:00,72.07,72.2,72.07,72.18,78500.0,45.7651,45.8477,45.7651,45.835,78500.0
2014-11-13 15:55:00,72.19,72.27,72.17,72.27,227000.0,45.8413,45.8921,45.8286,45.8921,227000.0
2014-11-14 09:30:00,72.01,72.09,71.93,72.07,53000.0,45.727,45.7778,45.6762,45.7651,53000.0
2014-11-14 09:35:00,72.07,72.09,71.77,71.91,18600.0,45.7651,45.7778,45.5746,45.6635,18600.0
2014-11-14 09:40:00,71.94,72.09,71.94,72.07,10900.0,45.6826,45.7778,45.6826,45.7651,10900.0
2014-11-14 09:45:00,72.1,72.1,71.89,72.03,30300.0,45.7842,45.7842,45.6508,45.7397,30300.0
2014-11-14 09:50:00,72.04,72.04,71.94,72.0,13800.0,45.7461,45.7461,45.6826,45.7207,13800.0
2014-11-14 09:55:00,71.98,72.0,71.85,71.86,16400.0,45.708,45.7207,45.6254,45.6318,16400.0
2014-11-14 10:00:00,71.89,71.97,71.84,71.84,27600.0,45.6508,45.7016,45.6191,45.6191,27600.0
2014-11-14 10:05:00,71.84,71.94,71.77,71.92,34700.0,45.6191,45.6826,45.5746,45.6699,34700.0
2014-11-14 10:10:00,71.89,71.98,71.85,71.87,23500.0,45.6508,45.708,45.6254,45.6381,23500.0
2014-11-14 10:15:00,71.86,71.89,71.78,71.81,17700.0,45.6318,45.6508,45.581,45.6,17700.0
2014-11-14 10:20:00,71.81,71.84,71.76,71.8,33200.0,45.6,45.6191,45.5683,45.5937,33200.0
2014-11-14 10:25:00,71.8,71.8,71.67,71.68,19800.0,45.5937,45.5937,45.5111,45.5175,19800.0
2014-11-14 10:30:00,71.69,71.72,71.62,71.62,29100.0,45.5238,45.5429,45.4794,45.4794,29100.0
2014-11-14 10:35:00,71.62,71.78,71.56,71.78,19600.0,45.4794,45.581,45.4413,45.581,19600.0
2014-11-14 10:40:00,71.76,71.8,71.7,71.8,13000.0,45.5683,45.5937,45.5302,45.5937,13000.0
2014-11-14 10:45:00,71.81,71.87,71.76,71.81,29600.0,45.6,45.6381,45.5683,45.6,29600.0
2014-11-14 10:50:00,71.81,71.9,71.81,71.9,26400.0,45.6,45.6572,45.6,45.6572,26400.0
2014-11-14 10:55:00,71.9,71.9,71.83,71.86,14600.0,45.6572,45.6572,45.6127,45.6318,14600.0
2014-11-14 11:00:00,71.86,71.92,71.83,71.89,38600.0,45.6318,45.6699,45.6127,45.6508,38600.0
2014-11-14 11:05:00,71.92,71.97,71.87,71.88,18800.0,45.6699,45.7016,45.6381,45.6445,18800.0
2014-11-14 11:10:00,71.89,71.95,71.88,71.91,16000.0,45.6508,45.6889,45.6445,45.6635,16000.0
2014-11-14 11:15:00,71.92,71.98,71.91,71.98,18700.0,45.6699,45.708,45.6635,45.708,18700.0
2014-11-14 11:20:00,71.98,71.99,71.83,71.86,29100.0,45.708,45.7143,45.6127,45.6318,29100.0
2014-11-14 11:25:00,71.86,71.92,71.84,71.92,54600.0,45.6318,45.6699,45.6191,45.6699,54600.0
2014-11-14 11:30:00,71.91,71.96,71.84,71.94,37300.0,45.6635,45.6953,45.6191,45.6826,37300.0
2014-11-14 11:35:00,71.92,71.93,71.81,71.82,26000.0,45.6699,45.6762,45.6,45.6064,26000.0
2014-11-14 11:40:00,71.81,71.83,71.75,71.81,40500.0,45.6,45.6127,45.5619,45.6,40500.0
2014-11-14 11:45:00,71.79,71.89,71.77,71.78,21800.0,45.5873,45.6508,45.5746,45.581,21800.0
2014-11-14 11:50:00,71.77,71.81,71.76,71.8,14500.0,45.5746,45.6,45.5683,45.5937,14500.0
2014-11-14 11:55:00,71.8,71.87,71.75,71.86,98000.0,45.5937,45.6381,45.5619,45.6318,98000.0
2014-11-14 12:00:00,71.85,71.85,71.78,71.8,9400.0,45.6254,45.6254,45.581,45.5937,9400.0
2014-11-14 12:05:00,71.79,71.81,71.67,71.67,10100.0,45.5873,45.6,45.5111,45.5111,10100.0
2014-11-14 12:10:00,71.67,71.78,71.67,71.75,14000.0,45.5111,45.581,45.5111,45.5619,14000.0
2014-11-14 12:15:00,71.74,71.82,71.72,71.82,10800.0,45.5556,45.6064,45.5429,45.6064,10800.0
2014-11-14 12:20:00,71.82,71.86,71.8,71.81,15700.0,45.6064,45.6318,45.5937,45.6,15700.0
2014-11-14 12:25:00,71.8,71.87,71.76,71.87,31100.0,45.5937,45.6381,45.5683,45.6381,31100.0
2014-11-14 12:30:00,71.88,71.9,71.76,71.87,28000.0,45.6445,45.6572,45.5683,45.6381,28000.0
2014-11-14 12:35:00,71.87,71.89,71.78,71.84,20600.0,45.6381,45.6508,45.581,45.6191,20600.0
2014-11-14 12:40:00,71.86,71.89,71.77,71.83,52300.0,45.6318,45.6508,45.5746,45.6127,52300.0
2014-11-14 12:45:00,71.84,71.84,71.66,71.71,40200.0,45.6191,45.6191,45.5048,45.5365,40200.0
2014-11-14 12:50:00,71.72,71.72,71.66,71.67,22900.0,45.5429,45.5429,45.5048,45.5111,22900.0
2014-11-14 12:55:00,71.68,71.74,71.63,71.63,12800.0,45.5175,45.5556,45.4857,45.4857,12800.0
2014-11-14 13:00:00,71.62,71.67,71.54,71.6,30900.0,45.4794,45.5111,45.4286,45.4667,30900.0
2014-11-14 13:05:00,71.6,71.61,71.55,71.56,15800.0,45.4667,45.473,45.4349,45.4413,15800.0
2014-11-14 13:10:00,71.53,71.64,71.53,71.62,11100.0,45.4222,45.4921,45.4222,45.4794,11100.0
2014-11-14 13:15:00,71.62,71.63,71.56,71.62,8400.0,45.4794,45.4857,45.4413,45.4794,8400.0
2014-11-14 13:20:00,71.62,71.69,71.62,71.69,7600.0,45.4794,45.5238,45.4794,45.5238,7600.0
2014-11-14 13:25:00,71.69,71.72,71.66,71.69,7200.0,45.5238,45.5429,45.5048,45.5238,7200.0
2014-11-14 13:30:00,71.69,71.71,71.61,71.62,51700.0,45.5238,45.5365,45.473,45.4794,51700.0
2014-11-14 13:35:00,71.62,71.67,71.59,71.67,60300.0,45.4794,45.5111,45.4603,45.5111,60300.0
2014-11-14 13:40:00,71.66,71.71,71.62,71.69,6400.0,45.5048,45.5365,45.4794,45.5238,6400.0
2014-11-14 13:45:00,71.69,71.71,71.64,71.64,7700.0,45.5238,45.5365,45.4921,45.4921,7700.0
2014-11-14 13:50:00,71.65,71.67,71.58,71.63,33100.0,45.4984,45.5111,45.454,45.4857,33100.0
2014-11-14 13:55:00,71.65,71.69,71.59,71.63,36700.0,45.4984,45.5238,45.4603,45.4857,36700.0
2014-11-14 14:00:00,71.63,71.65,71.6,71.61,14100.0,45.4857,45.4984,45.4667,45.473,14100.0
2014-11-14 14:05:00,71.62,71.74,71.6,71.74,43600.0,45.4794,45.5556,45.4667,45.5556,43600.0
2014-11-14 14:10:00,71.74,71.75,71.68,71.71,44400.0,45.5556,45.5619,45.5175,45.5365,44400.0
2014-11-14 14:15:00,71.72,71.78,71.63,71.67,42000.0,45.5429,45.581,45.4857,45.5111,42000.0
2014-11-14 14:20:00,71.68,71.69,71.61,71.62,21500.0,45.5175,45.5238,45.473,45.4794,21500.0
2014-11-14 14:25:00,71.62,71.66,71.6,71.63,18500.0,45.4794,45.5048,45.4667,45.4857,18500.0
2014-11-14 14:30:00,71.62,71.63,71.57,71.61,31400.0,45.4794,45.4857,45.4476,45.473,31400.0
2014-11-14 14:35:00,71.61,71.61,71.54,71.54,29400.0,45.473,45.473,45.4286,45.4286,29400.0
2014-11-14 14:40:00,71.55,71.62,71.51,71.51,46000.0,45.4349,45.4794,45.4095,45.4095,46000.0
2014-11-14 14:45:00,71.52,71.62,71.51,71.62,43800.0,45.4159,45.4794,45.4095,45.4794,43800.0
2014-11-14 14:50:00,71.63,71.63,71.56,71.58,27500.0,45.4857,45.4857,45.4413,45.454,27500.0
2014-11-14 14:55:00,71.59,71.61,71.53,71.57,30300.0,45.4603,45.473,45.4222,45.4476,30300.0
2014-11-14 15:00:00,71.57,71.6,71.53,71.6,32700.0,45.4476,45.4667,45.4222,45.4667,32700.0
2014-11-14 15:05:00,71.6,71.61,71.52,71.55,38800.0,45.4667,45.473,45.4159,45.4349,38800.0
2014-11-14 15:10:00,71.54,71.57,71.53,71.56,24200.0,45.4286,45.4476,45.4222,45.4413,24200.0
2014-11-14 15:15:00,71.56,71.56,71.5,71.5,39400.0,45.4413,45.4413,45.4032,45.4032,39400.0
2014-11-14 15:20:00,71.5,71.51,71.39,71.4,48700.0,45.4032,45.4095,45.3333,45.3397,48700.0
2014-11-14 15:25:00,71.4,71.53,71.4,71.53,49200.0,45.3397,45.4222,45.3397,45.4222,49200.0
2014-11-14 15:30:00,71.53,71.59,71.52,71.55,38900.0,45.4222,45.4603,45.4159,45.4349,38900.0
2014-11-14 15:35:00,71.55,71.57,71.5,71.55,68900.0,45.4349,45.4476,45.4032,45.4349,68900.0
2014-11-14 15:40:00,71.55,71.55,71.5,71.52,77400.0,45.4349,45.4349,45.4032,45.4159,77400.0
2014-11-14 15:45:00,71.54,71.58,71.49,71.53,98600.0,45.4286,45.454,45.3968,45.4222,98600.0
2014-11-14 15:50:00,71.53,71.53,71.47,71.49,107600.0,45.4222,45.4222,45.3841,45.3968,107600.0
2014-11-14 15:55:00,71.5,71.58,71.49,71.58,117900.0,45.4032,45.454,45.3968,45.454,117900.0
2014-11-17 09:30:00,71.43,71.69,71.34,71.49,42500.0,45.3587,45.5238,45.3016,45.3968,42500.0
2014-11-17 09:35:00,71.49,71.71,71.49,71.61,25600.0,45.3968,45.5365,45.3968,45.473,25600.0
2014-11-17 09:40:00,71.61,71.68,71.58,71.6,13200.0,45.473,45.5175,45.454,45.4667,13200.0
2014-11-17 09:45:00,71.64,71.67,71.58,71.61,19500.0,45.4921,45.5111,45.454,45.473,19500.0
2014-11-17 09:50:00,71.61,71.69,71.53,71.54,30600.0,45.473,45.5238,45.4222,45.4286,30600.0
2014-11-17 09:55:00,71.54,71.56,71.5,71.5,28300.0,45.4286,45.4413,45.4032,45.4032,28300.0
2014-11-17 10:00:00,71.5,71.65,71.48,71.65,48800.0,45.4032,45.4984,45.3905,45.4984,48800.0
2014-11-17 10:05:00,71.66,71.72,71.6,71.61,11800.0,45.5048,45.5429,45.4667,45.473,11800.0
2014-11-17 10:10:00,71.61,71.73,71.58,71.66,22800.0,45.473,45.5492,45.454,45.5048,22800.0
2014-11-17 10:15:00,71.66,71.78,71.63,71.78,29700.0,45.5048,45.581,45.4857,45.581,29700.0
2014-11-17 10:20:00,71.77,71.77,71.63,71.72,14100.0,45.5746,45.5746,45.4857,45.5429,14100.0
2014-11-17 10:25:00,71.75,71.85,71.73,71.78,7200.0,45.5619,45.6254,45.5492,45.581,7200.0
2014-11-17 10:30:00,71.78,71.79,71.67,71.68,10400.0,45.581,45.5873,45.5111,45.5175,10400.0
2014-11-17 10:35:00,71.7,71.72,71.66,71.66,7100.0,45.5302,45.5429,45.5048,45.5048,7100.0
2014-11-17 10:40:00,71.66,71.68,71.61,71.66,12100.0,45.5048,45.5175,45.473,45.5048,12100.0
2014-11-17 10:45:00,71.67,71.82,71.64,71.82,13300.0,45.5111,45.6064,45.4921,45.6064,13300.0
2014-11-17 10:50:00,71.82,71.92,71.77,71.88,10500.0,45.6064,45.6699,45.5746,45.6445,10500.0
2014-11-17 10:55:00,71.87,71.98,71.85,71.96,14500.0,45.6381,45.708,45.6254,45.6953,14500.0
2014-11-17 11:00:00,71.96,71.98,71.89,71.93,12000.0,45.6953,45.708,45.6508,45.6762,12000.0
2014-11-17 11:05:00,71.9,72.04,71.88,72.01,14100.0,45.6572,45.7461,45.6445,45.727,14100.0
2014-11-17 11:10:00,72.02,72.06,71.97,72.0,11400.0,45.7334,45.7588,45.7016,45.7207,11400.0
2014-11-17 11:15:00,72.0,72.05,71.97,72.05,11700.0,45.7207,45.7524,45.7016,45.7524,11700.0
2014-11-17 11:20:00,72.06,72.1,72.02,72.03,8900.0,45.7588,45.7842,45.7334,45.7397,8900.0
2014-11-17 11:25:00,72.02,72.05,71.98,72.03,7900.0,45.7334,45.7524,45.708,45.7397,7900.0
2014-11-17 11:30:00,72.01,72.03,71.91,71.94,9800.0,45.727,45.7397,45.6635,45.6826,9800.0
2014-11-17 11:35:00,71.96,71.99,71.93,71.94,7600.0,45.6953,45.7143,45.6762,45.6826,7600.0
2014-11-17 11:40:00,71.93,71.95,71.88,71.94,10100.0,45.6762,45.6889,45.6445,45.6826,10100.0
2014-11-17 11:45:00,71.94,72.02,71.94,71.96,9600.0,45.6826,45.7334,45.6826,45.6953,9600.0
2014-11-17 11:50:00,71.96,71.98,71.92,71.96,6400.0,45.6953,45.708,45.6699,45.6953,6400.0
2014-11-17 11:55:00,71.94,72.04,71.94,72.01,11200.0,45.6826,45.7461,45.6826,45.727,11200.0
2014-11-17 12:00:00,72.0,72.09,72.0,72.05,12200.0,45.7207,45.7778,45.7207,45.7524,12200.0
2014-11-17 12:05:00,72.07,72.07,71.95,72.0,11600.0,45.7651,45.7651,45.6889,45.7207,11600.0
2014-11-17 12:10:00,72.0,72.09,72.0,72.08,7200.0,45.7207,45.7778,45.7207,45.7715,7200.0
2014-11-17 12:15:00,72.08,72.15,72.08,72.13,3700.0,45.7715,45.8159,45.7715,45.8032,3700.0
2014-11-17 12:20:00,72.13,72.14,72.04,72.04,16800.0,45.8032,45.8096,45.7461,45.7461,16800.0
2014-11-17 12:25:00,72.03,72.06,72.0,72.0,10600.0,45.7397,45.7588,45.7207,45.7207,10600.0
2014-11-17 12:30:00,72.01,72.05,72.01,72.03,6500.0,45.727,45.7524,45.727,45.7397,6500.0
2014-11-17 12:35:00,72.03,72.09,72.03,72.09,11900.0,45.7397,45.7778,45.7397,45.7778,11900.0
2014-11-17 12:40:00,72.1,72.13,72.08,72.12,13200.0,45.7842,45.8032,45.7715,45.7969,13200.0
2014-11-17 12:45:00,72.14,72.19,72.06,72.06,15800.0,45.8096,45.8413,45.7588,45.7588,15800.0
2014-11-17 12:50:00,72.08,72.17,72.08,72.17,7600.0,45.7715,45.8286,45.7715,45.8286,7600.0
2014-11-17 12:55:00,72.16,72.16,72.09,72.13,6500.0,45.8223,45.8223,45.7778,45.8032,6500.0
2014-11-17 13:00:00,72.15,72.15,72.09,72.1,10900.0,45.8159,45.8159,45.7778,45.7842,10900.0
2014-11-17 13:05:00,72.1,72.16,72.09,72.16,8600.0,45.7842,45.8223,45.7778,45.8223,8600.0
2014-11-17 13:10:00,72.16,72.18,72.16,72.17,6500.0,45.8223,45.835,45.8223,45.8286,6500.0
2014-11-17 13:15:00,72.18,72.22,72.16,72.17,9600.0,45.835,45.8604,45.8223,45.8286,9600.0
2014-11-17 13:20:00,72.17,72.23,72.16,72.21,13400.0,45.8286,45.8667,45.8223,45.854,13400.0
2014-11-17 13:25:00,72.21,72.22,72.19,72.21,9400.0,45.854,45.8604,45.8413,45.854,9400.0
2014-11-17 13:30:00,72.19,72.19,72.15,72.16,7300.0,45.8413,45.8413,45.8159,45.8223,7300.0
2014-11-17 13:35:00,72.16,72.16,72.11,72.13,10000.0,45.8223,45.8223,45.7905,45.8032,10000.0
2014-11-17 13:40:00,72.13,72.18,72.13,72.15,6000.0,45.8032,45.835,45.8032,45.8159,6000.0
2014-11-17 13:45:00,72.15,72.17,72.1,72.13,8000.0,45.8159,45.8286,45.7842,45.8032,8000.0
2014-11-17 13:50:00,72.13,72.16,72.12,72.15,13200.0,45.8032,45.8223,45.7969,45.8159,13200.0
2014-11-17 13:55:00,72.16,72.19,72.14,72.18,6800.0,45.8223,45.8413,45.8096,45.835,6800.0
2014-11-17 14:00:00,72.17,72.17,72.11,72.14,22000.0,45.8286,45.8286,45.7905,45.8096,22000.0
2014-11-17 14:05:00,72.14,72.14,72.1,72.14,10000.0,45.8096,45.8096,45.7842,45.8096,10000.0
2014-11-17 14:10:00,72.15,72.22,72.15,72.22,7500.0,45.8159,45.8604,45.8159,45.8604,7500.0
2014-11-17 14:15:00,72.22,72.29,72.19,72.28,9800.0,45.8604,45.9048,45.8413,45.8985,9800.0
2014-11-17 14:20:00,72.28,72.28,72.21,72.22,15200.0,45.8985,45.8985,45.854,45.8604,15200.0
2014-11-17 14:25:00,72.22,72.23,72.2,72.23,7700.0,45.8604,45.8667,45.8477,45.8667,7700.0
2014-11-17 14:30:00,72.23,72.28,72.23,72.28,12800.0,45.8667,45.8985,45.8667,45.8985,12800.0
2014-11-17 14:35:00,72.28,72.29,72.24,72.26,24000.0,45.8985,45.9048,45.8731,45.8858,24000.0
2014-11-17 14:40:00,72.26,72.26,72.23,72.24,17500.0,45.8858,45.8858,45.8667,45.8731,17500.0
2014-11-17 14:45:00,72.23,72.27,72.18,72.19,20700.0,45.8667,45.8921,45.835,45.8413,20700.0
2014-11-17 14:50:00,72.2,72.24,72.2,72.23,8500.0,45.8477,45.8731,45.8477,45.8667,8500.0
2014-11-17 14:55:00,72.24,72.25,72.2,72.21,18600.0,45.8731,45.8794,45.8477,45.854,18600.0
2014-11-17 15:00:00,72.21,72.25,72.21,72.25,12000.0,45.854,45.8794,45.854,45.8794,12000.0
2014-11-17 15:05:00,72.24,72.3,72.2,72.29,23100.0,45.8731,45.9112,45.8477,45.9048,23100.0
2014-11-17 15:10:00,72.29,72.3,72.25,72.29,18300.0,45.9048,45.9112,45.8794,45.9048,18300.0
2014-11-17 15:15:00,72.29,72.3,72.22,72.22,24600.0,45.9048,45.9112,45.8604,45.8604,24600.0
2014-11-17 15:20:00,72.22,72.24,72.18,72.23,18000.0,45.8604,45.8731,45.835,45.8667,18000.0
2014-11-17 15:25:00,72.23,72.32,72.22,72.31,17200.0,45.8667,45.9239,45.8604,45.9175,17200.0
2014-11-17 15:30:00,72.31,72.32,72.25,72.3,38400.0,45.9175,45.9239,45.8794,45.9112,38400.0
2014-11-17 15:35:00,72.29,72.31,72.26,72.3,28700.0,45.9048,45.9175,45.8858,45.9112,28700.0
2014-11-17 15:40:00,72.3,72.31,72.25,72.28,37400.0,45.9112,45.9175,45.8794,45.8985,37400.0
2014-11-17 15:45:00,72.26,72.27,72.21,72.21,39000.0,45.8858,45.8921,45.854,45.854,39000.0
2014-11-17 15:50:00,72.22,72.25,72.16,72.17,56100.0,45.8604,45.8794,45.8223,45.8286,56100.0
2014-11-17 15:55:00,72.18,72.22,72.15,72.16,136300.0,45.835,45.8604,45.8159,45.8223,136300.0
2014-11-18 09:30:00,72.08,72.35,72.02,72.28,30500.0,45.7715,45.9429,45.7334,45.8985,30500.0
2014-11-18 09:35:00,72.28,72.28,71.81,71.98,16400.0,45.8985,45.8985,45.6,45.708,16400.0
2014-11-18 09:40:00,71.97,72.23,71.97,72.16,17000.0,45.7016,45.8667,45.7016,45.8223,17000.0
2014-11-18 09:45:00,72.15,72.23,72.06,72.22,38400.0,45.8159,45.8667,45.7588,45.8604,38400.0
2014-11-18 09:50:00,72.21,72.26,72.16,72.26,22200.0,45.854,45.8858,45.8223,45.8858,22200.0
2014-11-18 09:55:00,72.25,72.3,72.19,72.27,33800.0,45.8794,45.9112,45.8413,45.8921,33800.0
2014-11-18 10:00:00,72.26,72.29,72.14,72.21,26200.0,45.8858,45.9048,45.8096,45.854,26200.0
2014-11-18 10:05:00,72.2,72.2,72.02,72.09,16000.0,45.8477,45.8477,45.7334,45.7778,16000.0
2014-11-18 10:10:00,72.08,72.11,71.97,71.97,14200.0,45.7715,45.7905,45.7016,45.7016,14200.0
2014-11-18 10:15:00,71.96,72.15,71.96,72.06,17600.0,45.6953,45.8159,45.6953,45.7588,17600.0
2014-11-18 10:20:00,72.06,72.15,72.06,72.15,11700.0,45.7588,45.8159,45.7588,45.8159,11700.0
2014-11-18 10:25:00,72.13,72.13,72.06,72.06,16100.0,45.8032,45.8032,45.7588,45.7588,16100.0
2014-11-18 10:30:00,72.06,72.18,72.06,72.16,10200.0,45.7588,45.835,45.7588,45.8223,10200.0
2014-11-18 10:35:00,72.14,72.32,72.14,72.31,16900.0,45.8096,45.9239,45.8096,45.9175,16900.0
2014-11-18 10:40:00,72.32,72.33,72.24,72.25,21000.0,45.9239,45.9302,45.8731,45.8794,21000.0
2014-11-18 10:45:00,72.26,72.27,72.19,72.21,15300.0,45.8858,45.8921,45.8413,45.854,15300.0
2014-11-18 10:50:00,72.21,72.28,72.2,72.28,12000.0,45.854,45.8985,45.8477,45.8985,12000.0
2014-11-18 10:55:00,72.28,72.3,72.24,72.28,14500.0,45.8985,45.9112,45.8731,45.8985,14500.0
2014-11-18 11:00:00,72.28,72.39,72.28,72.35,20400.0,45.8985,45.9683,45.8985,45.9429,20400.0
2014-11-18 11:05:00,72.36,72.39,72.33,72.37,13100.0,45.9493,45.9683,45.9302,45.9556,13100.0
2014-11-18 11:10:00,72.38,72.45,72.35,72.45,7400.0,45.962,46.0064,45.9429,46.0064,7400.0
2014-11-18 11:15:00,72.43,72.49,72.42,72.49,13400.0,45.9937,46.0318,45.9874,46.0318,13400.0
2014-11-18 11:20:00,72.49,72.52,72.44,72.51,10100.0,46.0318,46.0509,46.0001,46.0445,10100.0
2014-11-18 11:25:00,72.51,72.55,72.46,72.54,17900.0,46.0445,46.0699,46.0128,46.0636,17900.0
2014-11-18 11:30:00,72.53,72.58,72.52,72.58,13600.0,46.0572,46.089,46.0509,46.089,13600.0
2014-11-18 11:35:00,72.57,72.61,72.52,72.53,21000.0,46.0826,46.108,46.0509,46.0572,21000.0
2014-11-18 11:40:00,72.5,72.5,72.39,72.48,10400.0,46.0382,46.0382,45.9683,46.0255,10400.0
2014-11-18 11:45:00,72.49,72.49,72.41,72.46,8800.0,46.0318,46.0318,45.981,46.0128,8800.0
2014-11-18 11:50:00,72.46,72.48,72.4,72.42,14700.0,46.0128,46.0255,45.9747,45.9874,14700.0
2014-11-18 11:55:00,72.42,72.43,72.35,72.36,14400.0,45.9874,45.9937,45.9429,45.9493,14400.0
2014-11-18 12:00:00,72.36,72.42,72.29,72.29,13100.0,45.9493,45.9874,45.9048,45.9048,13100.0
2014-11-18 12:05:00,72.29,72.49,72.29,72.49,12400.0,45.9048,46.0318,45.9048,46.0318,12400.0
2014-11-18 12:10:00,72.5,72.51,72.41,72.44,20000.0,46.0382,46.0445,45.981,46.0001,20000.0
2014-11-18 12:15:00,72.45,72.46,72.4,72.41,7300.0,46.0064,46.0128,45.9747,45.981,7300.0
2014-11-18 12:20:00,72.41,72.41,72.34,72.41,6100.0,45.981,45.981,45.9366,45.981,6100.0
2014-11-18 12:25:00,72.41,72.45,72.38,72.43,8100.0,45.981,46.0064,45.962,45.9937,8100.0
2014-11-18 12:30:00,72.44,72.46,72.36,72.38,8800.0,46.0001,46.0128,45.9493,45.962,8800.0
2014-11-18 12:35:00,72.37,72.41,72.35,72.37,8200.0,45.9556,45.981,45.9429,45.9556,8200.0
2014-11-18 12:40:00,72.36,72.43,72.33,72.35,9200.0,45.9493,45.9937,45.9302,45.9429,9200.0
2014-11-18 12:45:00,72.37,72.41,72.35,72.4,7000.0,45.9556,45.981,45.9429,45.9747,7000.0
2014-11-18 12:50:00,72.4,72.42,72.33,72.42,12500.0,45.9747,45.9874,45.9302,45.9874,12500.0
2014-11-18 12:55:00,72.4,72.41,72.34,72.38,10600.0,45.9747,45.981,45.9366,45.962,10600.0
2014-11-18 13:00:00,72.39,72.41,72.35,72.39,10800.0,45.9683,45.981,45.9429,45.9683,10800.0
2014-11-18 13:05:00,72.4,72.41,72.34,72.36,11000.0,45.9747,45.981,45.9366,45.9493,11000.0
2014-11-18 13:10:00,72.36,72.39,72.3,72.39,12300.0,45.9493,45.9683,45.9112,45.9683,12300.0
2014-11-18 13:15:00,72.38,72.38,72.34,72.34,10000.0,45.962,45.962,45.9366,45.9366,10000.0
2014-11-18 13:20:00,72.34,72.41,72.32,72.35,12600.0,45.9366,45.981,45.9239,45.9429,12600.0
2014-11-18 13:25:00,72.35,72.37,72.3,72.35,9800.0,45.9429,45.9556,45.9112,45.9429,9800.0
2014-11-18 13:30:00,72.33,72.35,72.29,72.32,6800.0,45.9302,45.9429,45.9048,45.9239,6800.0
2014-11-18 13:35:00,72.33,72.33,72.27,72.28,7700.0,45.9302,45.9302,45.8921,45.8985,7700.0
2014-11-18 13:40:00,72.28,72.31,72.28,72.3,6000.0,45.8985,45.9175,45.8985,45.9112,6000.0
2014-11-18 13:45:00,72.3,72.35,72.27,72.33,7900.0,45.9112,45.9429,45.8921,45.9302,7900.0
2014-11-18 13:50:00,72.34,72.36,72.31,72.35,10200.0,45.9366,45.9493,45.9175,45.9429,10200.0
2014-11-18 13:55:00,72.34,72.35,72.32,72.32,11800.0,45.9366,45.9429,45.9239,45.9239,11800.0
2014-11-18 14:00:00,72.33,72.38,72.32,72.38,13400.0,45.9302,45.962,45.9239,45.962,13400.0
2014-11-18 14:05:00,72.37,72.45,72.35,72.43,17300.0,45.9556,46.0064,45.9429,45.9937,17300.0
2014-11-18 14:10:00,72.43,72.44,72.34,72.34,7300.0,45.9937,46.0001,45.9366,45.9366,7300.0
2014-11-18 14:15:00,72.34,72.39,72.33,72.37,9000.0,45.9366,45.9683,45.9302,45.9556,9000.0
2014-11-18 14:20:00,72.36,72.39,72.35,72.39,9800.0,45.9493,45.9683,45.9429,45.9683,9800.0
2014-11-18 14:25:00,72.38,72.39,72.35,72.39,38300.0,45.962,45.9683,45.9429,45.9683,38300.0
2014-11-18 14:30:00,72.38,72.39,72.35,72.35,11300.0,45.962,45.9683,45.9429,45.9429,11300.0
2014-11-18 14:35:00,72.34,72.38,72.33,72.38,9200.0,45.9366,45.962,45.9302,45.962,9200.0
2014-11-18 14:40:00,72.39,72.4,72.33,72.37,12800.0,45.9683,45.9747,45.9302,45.9556,12800.0
2014-11-18 14:45:00,72.36,72.36,72.29,72.29,15300.0,45.9493,45.9493,45.9048,45.9048,15300.0
2014-11-18 14:50:00,72.29,72.35,72.25,72.32,20500.0,45.9048,45.9429,45.8794,45.9239,20500.0
2014-11-18 14:55:00,72.32,72.37,72.29,72.3,12600.0,45.9239,45.9556,45.9048,45.9112,12600.0
2014-11-18 15:00:00,72.31,72.34,72.29,72.33,7400.0,45.9175,45.9366,45.9048,45.9302,7400.0
2014-11-18 15:05:00,72.32,72.35,72.3,72.32,10400.0,45.9239,45.9429,45.9112,45.9239,10400.0
2014-11-18 15:10:00,72.31,72.36,72.3,72.34,21700.0,45.9175,45.9493,45.9112,45.9366,21700.0
2014-11-18 15:15:00,72.34,72.37,72.31,72.35,10500.0,45.9366,45.9556,45.9175,45.9429,10500.0
2014-11-18 15:20:00,72.34,72.34,72.31,72.31,17400.0,45.9366,45.9366,45.9175,45.9175,17400.0
2014-11-18 15:25:00,72.32,72.35,72.31,72.31,12200.0,45.9239,45.9429,45.9175,45.9175,12200.0
2014-11-18 15:30:00,72.32,72.34,72.29,72.33,21600.0,45.9239,45.9366,45.9048,45.9302,21600.0
2014-11-18 15:35:00,72.33,72.35,72.3,72.31,18900.0,45.9302,45.9429,45.9112,45.9175,18900.0
2014-11-18 15:40:00,72.31,72.35,72.3,72.32,25900.0,45.9175,45.9429,45.9112,45.9239,25900.0
2014-11-18 15:45:00,72.31,72.31,72.2,72.27,52000.0,45.9175,45.9175,45.8477,45.8921,52000.0
2014-11-18 15:50:00,72.27,72.28,72.2,72.23,42200.0,45.8921,45.8985,45.8477,45.8667,42200.0
2014-11-18 15:55:00,72.23,72.23,72.19,72.22,75000.0,45.8667,45.8667,45.8413,45.8604,75000.0
2014-11-19 09:30:00,72.03,72.27,71.85,72.27,28800.0,45.7397,45.8921,45.6254,45.8921,28800.0
2014-11-19 09:35:00,72.28,72.28,71.91,72.13,10100.0,45.8985,45.8985,45.6635,45.8032,10100.0
2014-11-19 09:40:00,72.14,72.35,72.13,72.15,10700.0,45.8096,45.9429,45.8032,45.8159,10700.0
2014-11-19 09:45:00,72.2,72.21,72.1,72.18,9600.0,45.8477,45.854,45.7842,45.835,9600.0
2014-11-19 09:50:00,72.18,72.24,72.18,72.23,9000.0,45.835,45.8731,45.835,45.8667,9000.0
2014-11-19 09:55:00,72.25,72.37,72.2,72.27,9000.0,45.8794,45.9556,45.8477,45.8921,9000.0
2014-11-19 10:00:00,72.26,72.3,72.13,72.17,7900.0,45.8858,45.9112,45.8032,45.8286,7900.0
2014-11-19 10:05:00,72.18,72.22,72.1,72.2,9100.0,45.835,45.8604,45.7842,45.8477,9100.0
2014-11-19 10:10:00,72.23,72.24,72.18,72.2,7700.0,45.8667,45.8731,45.835,45.8477,7700.0
2014-11-19 10:15:00,72.19,72.27,72.16,72.22,10900.0,45.8413,45.8921,45.8223,45.8604,10900.0
2014-11-19 10:20:00,72.22,72.26,72.21,72.25,6800.0,45.8604,45.8858,45.854,45.8794,6800.0
2014-11-19 10:25:00,72.25,72.25,72.1,72.13,11000.0,45.8794,45.8794,45.7842,45.8032,11000.0
2014-11-19 10:30:00,72.13,72.14,72.02,72.04,6200.0,45.8032,45.8096,45.7334,45.7461,6200.0
2014-11-19 10:35:00,72.04,72.12,72.04,72.08,6600.0,45.7461,45.7969,45.7461,45.7715,6600.0
2014-11-19 10:40:00,72.08,72.18,72.08,72.1,7900.0,45.7715,45.835,45.7715,45.7842,7900.0
2014-11-19 10:45:00,72.1,72.2,72.1,72.18,5900.0,45.7842,45.8477,45.7842,45.835,5900.0
2014-11-19 10:50:00,72.17,72.22,72.16,72.2,5500.0,45.8286,45.8604,45.8223,45.8477,5500.0
2014-11-19 10:55:00,72.2,72.2,72.1,72.12,9600.0,45.8477,45.8477,45.7842,45.7969,9600.0
2014-11-19 11:00:00,72.11,72.17,72.09,72.12,5500.0,45.7905,45.8286,45.7778,45.7969,5500.0
2014-11-19 11:05:00,72.13,72.26,72.13,72.25,24300.0,45.8032,45.8858,45.8032,45.8794,24300.0
2014-11-19 11:10:00,72.25,72.27,72.19,72.27,7200.0,45.8794,45.8921,45.8413,45.8921,7200.0
2014-11-19 11:15:00,72.27,72.3,72.23,72.24,9400.0,45.8921,45.9112,45.8667,45.8731,9400.0
2014-11-19 11:20:00,72.24,72.27,72.21,72.27,6900.0,45.8731,45.8921,45.854,45.8921,6900.0
2014-11-19 11:25:00,72.28,72.3,72.18,72.23,15600.0,45.8985,45.9112,45.835,45.8667,15600.0
2014-11-19 11:30:00,72.24,72.39,72.24,72.35,11800.0,45.8731,45.9683,45.8731,45.9429,11800.0
2014-11-19 11:35:00,72.35,72.37,72.3,72.3,8100.0,45.9429,45.9556,45.9112,45.9112,8100.0
2014-11-19 11:40:00,72.3,72.38,72.24,72.24,10800.0,45.9112,45.962,45.8731,45.8731,10800.0
2014-11-19 11:45:00,72.27,72.37,72.26,72.3,11300.0,45.8921,45.9556,45.8858,45.9112,11300.0
2014-11-19 11:50:00,72.31,72.31,72.23,72.29,10500.0,45.9175,45.9175,45.8667,45.9048,10500.0
2014-11-19 11:55:00,72.29,72.29,72.22,72.25,7600.0,45.9048,45.9048,45.8604,45.8794,7600.0
2014-11-19 12:00:00,72.25,72.3,72.24,72.27,7100.0,45.8794,45.9112,45.8731,45.8921,7100.0
2014-11-19 12:05:00,72.28,72.29,72.22,72.22,8400.0,45.8985,45.9048,45.8604,45.8604,8400.0
2014-11-19 12:10:00,72.22,72.25,72.2,72.2,8300.0,45.8604,45.8794,45.8477,45.8477,8300.0
2014-11-19 12:15:00,72.19,72.25,72.16,72.22,12200.0,45.8413,45.8794,45.8223,45.8604,12200.0
2014-11-19 12:20:00,72.22,72.31,72.22,72.28,9300.0,45.8604,45.9175,45.8604,45.8985,9300.0
2014-11-19 12:25:00,72.27,72.28,72.19,72.2,4100.0,45.8921,45.8985,45.8413,45.8477,4100.0
2014-11-19 12:30:00,72.2,72.27,72.2,72.24,9300.0,45.8477,45.8921,45.8477,45.8731,9300.0
2014-11-19 12:35:00,72.23,72.23,72.17,72.18,8300.0,45.8667,45.8667,45.8286,45.835,8300.0
2014-11-19 12:40:00,72.19,72.26,72.19,72.23,6200.0,45.8413,45.8858,45.8413,45.8667,6200.0
2014-11-19 12:45:00,72.23,72.23,72.18,72.18,10200.0,45.8667,45.8667,45.835,45.835,10200.0
2014-11-19 12:50:00,72.19,72.29,72.19,72.23,6400.0,45.8413,45.9048,45.8413,45.8667,6400.0
2014-11-19 12:55:00,72.23,72.33,72.22,72.33,15600.0,45.8667,45.9302,45.8604,45.9302,15600.0
2014-11-19 13:00:00,72.34,72.34,72.25,72.25,10800.0,45.9366,45.9366,45.8794,45.8794,10800.0
2014-11-19 13:05:00,72.25,72.27,72.21,72.21,13200.0,45.8794,45.8921,45.854,45.854,13200.0
2014-11-19 13:10:00,72.2,72.25,72.18,72.24,8800.0,45.8477,45.8794,45.835,45.8731,8800.0
2014-11-19 13:15:00,72.24,72.3,72.18,72.21,12600.0,45.8731,45.9112,45.835,45.854,12600.0
2014-11-19 13:20:00,72.22,72.27,72.2,72.26,5300.0,45.8604,45.8921,45.8477,45.8858,5300.0
2014-11-19 13:25:00,72.27,72.31,72.26,72.3,13800.0,45.8921,45.9175,45.8858,45.9112,13800.0
2014-11-19 13:30:00,72.29,72.29,72.25,72.28,9100.0,45.9048,45.9048,45.8794,45.8985,9100.0
2014-11-19 13:35:00,72.28,72.31,72.27,72.3,9700.0,45.8985,45.9175,45.8921,45.9112,9700.0
2014-11-19 13:40:00,72.3,72.36,72.29,72.34,10300.0,45.9112,45.9493,45.9048,45.9366,10300.0
2014-11-19 13:45:00,72.35,72.38,72.33,72.34,11800.0,45.9429,45.962,45.9302,45.9366,11800.0
2014-11-19 13:50:00,72.35,72.39,72.34,72.37,8500.0,45.9429,45.9683,45.9366,45.9556,8500.0
2014-11-19 13:55:00,72.38,72.43,72.36,72.37,15000.0,45.962,45.9937,45.9493,45.9556,15000.0
2014-11-19 14:00:00,72.37,72.61,72.34,72.61,43000.0,45.9556,46.108,45.9366,46.108,43000.0
2014-11-19 14:05:00,72.6,72.6,72.51,72.53,16000.0,46.1017,46.1017,46.0445,46.0572,16000.0
2014-11-19 14:10:00,72.52,72.59,72.5,72.55,14800.0,46.0509,46.0953,46.0382,46.0699,14800.0
2014-11-19 14:15:00,72.54,72.66,72.54,72.65,12800.0,46.0636,46.1398,46.0636,46.1334,12800.0
2014-11-19 14:20:00,72.64,72.64,72.45,72.48,20800.0,46.1271,46.1271,46.0064,46.0255,20800.0
2014-11-19 14:25:00,72.48,72.52,72.43,72.43,7900.0,46.0255,46.0509,45.9937,45.9937,7900.0
2014-11-19 14:30:00,72.42,72.48,72.41,72.44,15500.0,45.9874,46.0255,45.981,46.0001,15500.0
2014-11-19 14:35:00,72.45,72.47,72.4,72.4,16800.0,46.0064,46.0191,45.9747,45.9747,16800.0
2014-11-19 14:40:00,72.41,72.41,72.29,72.29,15300.0,45.981,45.981,45.9048,45.9048,15300.0
2014-11-19 14:45:00,72.29,72.31,72.19,72.24,36900.0,45.9048,45.9175,45.8413,45.8731,36900.0
2014-11-19 14:50:00,72.25,72.35,72.23,72.3,16300.0,45.8794,45.9429,45.8667,45.9112,16300.0
2014-11-19 14:55:00,72.3,72.37,72.3,72.33,11300.0,45.9112,45.9556,45.9112,45.9302,11300.0
2014-11-19 15:00:00,72.33,72.4,72.32,72.32,19600.0,45.9302,45.9747,45.9239,45.9239,19600.0
2014-11-19 15:05:00,72.32,72.35,72.31,72.33,11300.0,45.9239,45.9429,45.9175,45.9302,11300.0
2014-11-19 15:10:00,72.35,72.39,72.3,72.32,14000.0,45.9429,45.9683,45.9112,45.9239,14000.0
2014-11-19 15:15:00,72.32,72.43,72.31,72.42,15600.0,45.9239,45.9937,45.9175,45.9874,15600.0
2014-11-19 15:20:00,72.43,72.49,72.43,72.44,13400.0,45.9937,46.0318,45.9937,46.0001,13400.0
2014-11-19 15:25:00,72.44,72.46,72.39,72.45,16500.0,46.0001,46.0128,45.9683,46.0064,16500.0
2014-11-19 15:30:00,72.45,72.47,72.4,72.43,22900.0,46.0064,46.0191,45.9747,45.9937,22900.0
2014-11-19 15:35:00,72.44,72.46,72.37,72.4,31900.0,46.0001,46.0128,45.9556,45.9747,31900.0
2014-11-19 15:40:00,72.4,72.44,72.37,72.42,26600.0,45.9747,46.0001,45.9556,45.9874,26600.0
2014-11-19 15:45:00,72.43,72.46,72.42,72.44,23200.0,45.9937,46.0128,45.9874,46.0001,23200.0
2014-11-19 15:50:00,72.43,72.47,72.42,72.44,41800.0,45.9937,46.0191,45.9874,46.0001,41800.0
2014-11-19 15:55:00,72.45,72.48,72.45,72.46,58100.0,46.0064,46.0255,46.0064,46.0128,58100.0
2014-11-20 09:30:00,72.02,72.31,72.02,72.18,36100.0,45.7334,45.9175,45.7334,45.835,36100.0
2014-11-20 09:35:00,72.2,72.41,72.19,72.32,8800.0,45.8477,45.981,45.8413,45.9239,8800.0
2014-11-20 09:40:00,72.32,72.32,72.17,72.21,9600.0,45.9239,45.9239,45.8286,45.854,9600.0
2014-11-20 09:45:00,72.21,72.24,72.16,72.16,7500.0,45.854,45.8731,45.8223,45.8223,7500.0
2014-11-20 09:50:00,72.14,72.2,72.11,72.16,12900.0,45.8096,45.8477,45.7905,45.8223,12900.0
2014-11-20 09:55:00,72.13,72.13,71.97,72.01,13000.0,45.8032,45.8032,45.7016,45.727,13000.0
2014-11-20 10:00:00,72.01,72.11,71.96,72.0,15400.0,45.727,45.7905,45.6953,45.7207,15400.0
2014-11-20 10:05:00,71.98,72.01,71.86,71.91,13300.0,45.708,45.727,45.6318,45.6635,13300.0
2014-11-20 10:10:00,71.89,72.02,71.87,71.97,16200.0,45.6508,45.7334,45.6381,45.7016,16200.0
2014-11-20 10:15:00,71.94,72.02,71.91,72.02,13700.0,45.6826,45.7334,45.6635,45.7334,13700.0
2014-11-20 10:20:00,72.0,72.01,71.96,72.01,9100.0,45.7207,45.727,45.6953,45.727,9100.0
2014-11-20 10:25:00,72.0,72.07,72.0,72.06,5600.0,45.7207,45.7651,45.7207,45.7588,5600.0
2014-11-20 10:30:00,72.06,72.08,72.02,72.05,9300.0,45.7588,45.7715,45.7334,45.7524,9300.0
2014-11-20 10:35:00,72.06,72.28,72.05,72.27,26000.0,45.7588,45.8985,45.7524,45.8921,26000.0
2014-11-20 10:40:00,72.26,72.33,72.17,72.18,11100.0,45.8858,45.9302,45.8286,45.835,11100.0
2014-11-20 10:45:00,72.17,72.24,72.13,72.16,15400.0,45.8286,45.8731,45.8032,45.8223,15400.0
2014-11-20 10:50:00,72.16,72.23,72.15,72.2,12300.0,45.8223,45.8667,45.8159,45.8477,12300.0
2014-11-20 10:55:00,72.21,72.23,72.16,72.2,7200.0,45.854,45.8667,45.8223,45.8477,7200.0
2014-11-20 11:00:00,72.18,72.2,72.14,72.16,7500.0,45.835,45.8477,45.8096,45.8223,7500.0
2014-11-20 11:05:00,72.17,72.28,72.17,72.27,10000.0,45.8286,45.8985,45.8286,45.8921,10000.0
2014-11-20 11:10:00,72.27,72.36,72.25,72.32,8100.0,45.8921,45.9493,45.8794,45.9239,8100.0
2014-11-20 11:15:00,72.33,72.38,72.32,72.38,9300.0,45.9302,45.962,45.9239,45.962,9300.0
2014-11-20 11:20:00,72.38,72.38,72.31,72.31,7600.0,45.962,45.962,45.9175,45.9175,7600.0
2014-11-20 11:25:00,72.32,72.37,72.32,72.36,7700.0,45.9239,45.9556,45.9239,45.9493,7700.0
2014-11-20 11:30:00,72.34,72.36,72.26,72.26,5400.0,45.9366,45.9493,45.8858,45.8858,5400.0
2014-11-20 11:35:00,72.27,72.31,72.25,72.31,13600.0,45.8921,45.9175,45.8794,45.9175,13600.0
2014-11-20 11:40:00,72.32,72.37,72.3,72.36,7100.0,45.9239,45.9556,45.9112,45.9493,7100.0
2014-11-20 11:45:00,72.37,72.43,72.36,72.43,4200.0,45.9556,45.9937,45.9493,45.9937,4200.0
2014-11-20 11:50:00,72.44,72.46,72.34,72.36,7700.0,46.0001,46.0128,45.9366,45.9493,7700.0
2014-11-20 11:55:00,72.35,72.35,72.29,72.29,5600.0,45.9429,45.9429,45.9048,45.9048,5600.0
2014-11-20 12:00:00,72.3,72.35,72.29,72.35,14800.0,45.9112,45.9429,45.9048,45.9429,14800.0
2014-11-20 12:05:00,72.35,72.37,72.33,72.36,11600.0,45.9429,45.9556,45.9302,45.9493,11600.0
2014-11-20 12:10:00,72.35,72.4,72.35,72.38,8500.0,45.9429,45.9747,45.9429,45.962,8500.0
2014-11-20 12:15:00,72.39,72.39,72.34,72.39,14900.0,45.9683,45.9683,45.9366,45.9683,14900.0
2014-11-20 12:20:00,72.4,72.42,72.37,72.41,11800.0,45.9747,45.9874,45.9556,45.981,11800.0
2014-11-20 12:25:00,72.4,72.4,72.33,72.37,6900.0,45.9747,45.9747,45.9302,45.9556,6900.0
2014-11-20 12:30:00,72.36,72.37,72.33,72.35,10500.0,45.9493,45.9556,45.9302,45.9429,10500.0
2014-11-20 12:35:00,72.35,72.38,72.34,72.36,7800.0,45.9429,45.962,45.9366,45.9493,7800.0
2014-11-20 12:40:00,72.35,72.39,72.32,72.35,26700.0,45.9429,45.9683,45.9239,45.9429,26700.0
2014-11-20 12:45:00,72.36,72.36,72.31,72.31,4900.0,45.9493,45.9493,45.9175,45.9175,4900.0
2014-11-20 12:50:00,72.31,72.37,72.3,72.37,8100.0,45.9175,45.9556,45.9112,45.9556,8100.0
2014-11-20 12:55:00,72.37,72.4,72.34,72.37,5200.0,45.9556,45.9747,45.9366,45.9556,5200.0
2014-11-20 13:00:00,72.37,72.46,72.36,72.46,11200.0,45.9556,46.0128,45.9493,46.0128,11200.0
2014-11-20 13:05:00,72.47,72.47,72.4,72.43,9800.0,46.0191,46.0191,45.9747,45.9937,9800.0
2014-11-20 13:10:00,72.44,72.45,72.37,72.44,11400.0,46.0001,46.0064,45.9556,46.0001,11400.0
2014-11-20 13:15:00,72.44,72.51,72.43,72.51,13100.0,46.0001,46.0445,45.9937,46.0445,13100.0
2014-11-20 13:20:00,72.51,72.53,72.48,72.51,11200.0,46.0445,46.0572,46.0255,46.0445,11200.0
2014-11-20 13:25:00,72.51,72.55,72.49,72.54,12400.0,46.0445,46.0699,46.0318,46.0636,12400.0
2014-11-20 13:30:00,72.55,72.56,72.49,72.53,20500.0,46.0699,46.0763,46.0318,46.0572,20500.0
2014-11-20 13:35:00,72.52,72.53,72.45,72.45,11600.0,46.0509,46.0572,46.0064,46.0064,11600.0
2014-11-20 13:40:00,72.44,72.46,72.43,72.43,13600.0,46.0001,46.0128,45.9937,45.9937,13600.0
2014-11-20 13:45:00,72.44,72.45,72.42,72.44,10100.0,46.0001,46.0064,45.9874,46.0001,10100.0
2014-11-20 13:50:00,72.45,72.45,72.37,72.45,18400.0,46.0064,46.0064,45.9556,46.0064,18400.0
2014-11-20 13:55:00,72.45,72.48,72.43,72.47,22600.0,46.0064,46.0255,45.9937,46.0191,22600.0
2014-11-20 14:00:00,72.48,72.57,72.48,72.48,24000.0,46.0255,46.0826,46.0255,46.0255,24000.0
2014-11-20 14:05:00,72.49,72.54,72.46,72.53,27800.0,46.0318,46.0636,46.0128,46.0572,27800.0
2014-11-20 14:10:00,72.54,72.58,72.51,72.57,20500.0,46.0636,46.089,46.0445,46.0826,20500.0
2014-11-20 14:15:00,72.57,72.6,72.55,72.6,19400.0,46.0826,46.1017,46.0699,46.1017,19400.0
2014-11-20 14:20:00,72.6,72.64,72.55,72.63,31800.0,46.1017,46.1271,46.0699,46.1207,31800.0
2014-11-20 14:25:00,72.63,72.64,72.6,72.63,20500.0,46.1207,46.1271,46.1017,46.1207,20500.0
2014-11-20 14:30:00,72.63,72.64,72.58,72.59,22400.0,46.1207,46.1271,46.089,46.0953,22400.0
2014-11-20 14:35:00,72.59,72.62,72.56,72.6,32000.0,46.0953,46.1144,46.0763,46.1017,32000.0
2014-11-20 14:40:00,72.6,72.61,72.52,72.52,15800.0,46.1017,46.108,46.0509,46.0509,15800.0
2014-11-20 14:45:00,72.51,72.52,72.4,72.45,21500.0,46.0445,46.0509,45.9747,46.0064,21500.0
2014-11-20 14:50:00,72.45,72.58,72.45,72.58,32200.0,46.0064,46.089,46.0064,46.089,32200.0
2014-11-20 14:55:00,72.57,72.59,72.52,72.53,23300.0,46.0826,46.0953,46.0509,46.0572,23300.0
2014-11-20 15:00:00,72.53,72.55,72.49,72.52,28300.0,46.0572,46.0699,46.0318,46.0509,28300.0
2014-11-20 15:05:00,72.53,72.53,72.48,72.51,35800.0,46.0572,46.0572,46.0255,46.0445,35800.0
2014-11-20 15:10:00,72.5,72.51,72.44,72.51,41800.0,46.0382,46.0445,46.0001,46.0445,41800.0
2014-11-20 15:15:00,72.51,72.52,72.47,72.5,20500.0,46.0445,46.0509,46.0191,46.0382,20500.0
2014-11-20 15:20:00,72.5,72.5,72.43,72.46,22600.0,46.0382,46.0382,45.9937,46.0128,22600.0
2014-11-20 15:25:00,72.46,72.58,72.45,72.58,20700.0,46.0128,46.089,46.0064,46.089,20700.0
2014-11-20 15:30:00,72.58,72.6,72.55,72.57,35600.0,46.089,46.1017,46.0699,46.0826,35600.0
2014-11-20 15:35:00,72.57,72.63,72.56,72.61,39400.0,46.0826,46.1207,46.0763,46.108,39400.0
2014-11-20 15:40:00,72.61,72.67,72.6,72.66,30100.0,46.108,46.1461,46.1017,46.1398,30100.0
2014-11-20 15:45:00,72.66,72.7,72.62,72.7,66900.0,46.1398,46.1652,46.1144,46.1652,66900.0
2014-11-20 15:50:00,72.7,72.7,72.63,72.66,78800.0,46.1652,46.1652,46.1207,46.1398,78800.0
2014-11-20 15:55:00,72.67,72.71,72.65,72.68,110000.0,46.1461,46.1715,46.1334,46.1525,110000.0
2014-11-21 09:30:00,73.24,73.58,73.22,73.34,285400.0,46.5081,46.724,46.4954,46.5716,285400.0
2014-11-21 09:35:00,73.37,73.55,73.34,73.44,39300.0,46.5906,46.7049,46.5716,46.6351,39300.0
2014-11-21 09:40:00,73.45,73.63,73.44,73.6,52800.0,46.6414,46.7557,46.6351,46.7367,52800.0
2014-11-21 09:45:00,73.58,73.69,73.57,73.6,42900.0,46.724,46.7938,46.7176,46.7367,42900.0
2014-11-21 09:50:00,73.58,73.7,73.56,73.66,22900.0,46.724,46.8002,46.7113,46.7748,22900.0
2014-11-21 09:55:00,73.67,73.67,73.55,73.58,30900.0,46.7811,46.7811,46.7049,46.724,30900.0
2014-11-21 10:00:00,73.57,73.58,73.35,73.43,41100.0,46.7176,46.724,46.5779,46.6287,41100.0
2014-11-21 10:05:00,73.41,73.41,73.23,73.26,26300.0,46.616,46.616,46.5017,46.5208,26300.0
2014-11-21 10:10:00,73.25,73.39,73.25,73.36,39400.0,46.5144,46.6033,46.5144,46.5843,39400.0
2014-11-21 10:15:00,73.36,73.36,73.21,73.26,28100.0,46.5843,46.5843,46.489,46.5208,28100.0
2014-11-21 10:20:00,73.25,73.28,73.16,73.2,59600.0,46.5144,46.5335,46.4573,46.4827,59600.0
2014-11-21 10:25:00,73.21,73.24,73.15,73.22,37400.0,46.489,46.5081,46.4509,46.4954,37400.0
2014-11-21 10:30:00,73.22,73.23,73.17,73.18,16100.0,46.4954,46.5017,46.4636,46.47,16100.0
2014-11-21 10:35:00,73.18,73.21,73.12,73.12,14800.0,46.47,46.489,46.4319,46.4319,14800.0
2014-11-21 10:40:00,73.1,73.12,73.01,73.02,8800.0,46.4192,46.4319,46.362,46.3684,8800.0
2014-11-21 10:45:00,73.01,73.07,72.98,73.0,17000.0,46.362,46.4001,46.343,46.3557,17000.0
2014-11-21 10:50:00,72.99,73.11,72.96,73.1,26300.0,46.3493,46.4255,46.3303,46.4192,26300.0
2014-11-21 10:55:00,73.1,73.18,73.05,73.17,13300.0,46.4192,46.47,46.3874,46.4636,13300.0
2014-11-21 11:00:00,73.17,73.2,73.12,73.19,13600.0,46.4636,46.4827,46.4319,46.4763,13600.0
2014-11-21 11:05:00,73.2,73.21,73.14,73.19,39400.0,46.4827,46.489,46.4446,46.4763,39400.0
2014-11-21 11:10:00,73.17,73.23,73.15,73.22,20200.0,46.4636,46.5017,46.4509,46.4954,20200.0
2014-11-21 11:15:00,73.22,73.25,73.15,73.15,9500.0,46.4954,46.5144,46.4509,46.4509,9500.0
2014-11-21 11:20:00,73.15,73.16,73.11,73.11,16100.0,46.4509,46.4573,46.4255,46.4255,16100.0
2014-11-21 11:25:00,73.1,73.16,73.09,73.12,12700.0,46.4192,46.4573,46.4128,46.4319,12700.0
2014-11-21 11:30:00,73.12,73.17,73.09,73.17,11400.0,46.4319,46.4636,46.4128,46.4636,11400.0
2014-11-21 11:35:00,73.18,73.18,73.06,73.13,15700.0,46.47,46.47,46.3938,46.4382,15700.0
2014-11-21 11:40:00,73.13,73.15,73.07,73.09,25700.0,46.4382,46.4509,46.4001,46.4128,25700.0
2014-11-21 11:45:00,73.07,73.1,73.05,73.08,13300.0,46.4001,46.4192,46.3874,46.4065,13300.0
2014-11-21 11:50:00,73.08,73.09,73.0,73.01,9600.0,46.4065,46.4128,46.3557,46.362,9600.0
2014-11-21 11:55:00,73.0,73.03,72.96,72.98,12500.0,46.3557,46.3747,46.3303,46.343,12500.0
2014-11-21 12:00:00,72.96,73.01,72.93,72.98,10800.0,46.3303,46.362,46.3112,46.343,10800.0
2014-11-21 12:05:00,72.97,72.97,72.94,72.96,4600.0,46.3366,46.3366,46.3176,46.3303,4600.0
2014-11-21 12:10:00,72.96,72.96,72.85,72.85,3800.0,46.3303,46.3303,46.2604,46.2604,3800.0
2014-11-21 12:15:00,72.86,72.87,72.8,72.83,16800.0,46.2668,46.2731,46.2287,46.2477,16800.0
2014-11-21 12:20:00,72.84,72.87,72.8,72.8,12500.0,46.2541,46.2731,46.2287,46.2287,12500.0
2014-11-21 12:25:00,72.81,72.84,72.76,72.76,14000.0,46.235,46.2541,46.2033,46.2033,14000.0
2014-11-21 12:30:00,72.76,72.76,72.68,72.71,10600.0,46.2033,46.2033,46.1525,46.1715,10600.0
2014-11-21 12:35:00,72.72,72.83,72.72,72.77,7800.0,46.1779,46.2477,46.1779,46.2096,7800.0
2014-11-21 12:40:00,72.77,72.8,72.75,72.76,23100.0,46.2096,46.2287,46.1969,46.2033,23100.0
2014-11-21 12:45:00,72.8,72.84,72.76,72.78,63100.0,46.2287,46.2541,46.2033,46.216,63100.0
2014-11-21 12:50:00,72.78,72.78,72.72,72.73,15400.0,46.216,46.216,46.1779,46.1842,15400.0
2014-11-21 12:55:00,72.72,72.77,72.68,72.73,10400.0,46.1779,46.2096,46.1525,46.1842,10400.0
2014-11-21 13:00:00,72.75,72.77,72.72,72.75,8300.0,46.1969,46.2096,46.1779,46.1969,8300.0
2014-11-21 13:05:00,72.74,72.85,72.74,72.82,71600.0,46.1906,46.2604,46.1906,46.2414,71600.0
2014-11-21 13:10:00,72.82,72.83,72.72,72.75,31900.0,46.2414,46.2477,46.1779,46.1969,31900.0
2014-11-21 13:15:00,72.75,72.78,72.72,72.74,8200.0,46.1969,46.216,46.1779,46.1906,8200.0
2014-11-21 13:20:00,72.75,72.75,72.69,72.73,5800.0,46.1969,46.1969,46.1588,46.1842,5800.0
2014-11-21 13:25:00,72.72,72.73,72.63,72.7,9900.0,46.1779,46.1842,46.1207,46.1652,9900.0
2014-11-21 13:30:00,72.71,72.72,72.66,72.68,8000.0,46.1715,46.1779,46.1398,46.1525,8000.0
2014-11-21 13:35:00,72.69,72.8,72.69,72.8,30300.0,46.1588,46.2287,46.1588,46.2287,30300.0
2014-11-21 13:40:00,72.8,72.86,72.76,72.76,15100.0,46.2287,46.2668,46.2033,46.2033,15100.0
2014-11-21 13:45:00,72.77,72.81,72.73,72.75,9300.0,46.2096,46.235,46.1842,46.1969,9300.0
2014-11-21 13:50:00,72.75,72.83,72.75,72.83,6000.0,46.1969,46.2477,46.1969,46.2477,6000.0
2014-11-21 13:55:00,72.84,72.93,72.82,72.91,16300.0,46.2541,46.3112,46.2414,46.2985,16300.0
2014-11-21 14:00:00,72.92,72.93,72.89,72.91,10700.0,46.3049,46.3112,46.2858,46.2985,10700.0
2014-11-21 14:05:00,72.9,72.93,72.89,72.92,12100.0,46.2922,46.3112,46.2858,46.3049,12100.0
2014-11-21 14:10:00,72.93,72.99,72.93,72.98,12500.0,46.3112,46.3493,46.3112,46.343,12500.0
2014-11-21 14:15:00,72.98,73.03,72.97,72.97,12200.0,46.343,46.3747,46.3366,46.3366,12200.0
2014-11-21 14:20:00,72.96,72.97,72.91,72.92,9600.0,46.3303,46.3366,46.2985,46.3049,9600.0
2014-11-21 14:25:00,72.92,72.92,72.86,72.88,11800.0,46.3049,46.3049,46.2668,46.2795,11800.0
2014-11-21 14:30:00,72.88,72.94,72.85,72.94,28100.0,46.2795,46.3176,46.2604,46.3176,28100.0
2014-11-21 14:35:00,72.94,72.97,72.89,72.93,9000.0,46.3176,46.3366,46.2858,46.3112,9000.0
2014-11-21 14:40:00,72.95,73.03,72.93,73.02,8600.0,46.3239,46.3747,46.3112,46.3684,8600.0
2014-11-21 14:45:00,73.03,73.07,73.01,73.06,13400.0,46.3747,46.4001,46.362,46.3938,13400.0
2014-11-21 14:50:00,73.06,73.08,73.03,73.07,7900.0,46.3938,46.4065,46.3747,46.4001,7900.0
2014-11-21 14:55:00,73.07,73.07,73.04,73.07,7500.0,46.4001,46.4001,46.3811,46.4001,7500.0
2014-11-21 15:00:00,73.06,73.17,73.05,73.16,17000.0,46.3938,46.4636,46.3874,46.4573,17000.0
2014-11-21 15:05:00,73.15,73.17,73.11,73.13,15100.0,46.4509,46.4636,46.4255,46.4382,15100.0
2014-11-21 15:10:00,73.13,73.19,73.13,73.19,10100.0,46.4382,46.4763,46.4382,46.4763,10100.0
2014-11-21 15:15:00,73.18,73.21,73.16,73.21,12300.0,46.47,46.489,46.4573,46.489,12300.0
2014-11-21 15:20:00,73.22,73.23,73.14,73.18,14800.0,46.4954,46.5017,46.4446,46.47,14800.0
2014-11-21 15:25:00,73.19,73.23,73.15,73.22,12400.0,46.4763,46.5017,46.4509,46.4954,12400.0
2014-11-21 15:30:00,73.23,73.29,73.21,73.29,19000.0,46.5017,46.5398,46.489,46.5398,19000.0
2014-11-21 15:35:00,73.29,73.34,73.23,73.32,35400.0,46.5398,46.5716,46.5017,46.5589,35400.0
2014-11-21 15:40:00,73.33,73.41,73.33,73.41,68800.0,46.5652,46.616,46.5652,46.616,68800.0
2014-11-21 15:45:00,73.4,73.42,73.34,73.36,87000.0,46.6097,46.6224,46.5716,46.5843,87000.0
2014-11-21 15:50:00,73.37,73.37,73.26,73.26,39500.0,46.5906,46.5906,46.5208,46.5208,39500.0
2014-11-21 15:55:00,73.26,73.28,73.21,73.25,84000.0,46.5208,46.5335,46.489,46.5144,84000.0
2014-11-24 09:30:00,73.25,73.44,73.11,73.24,38100.0,46.5144,46.6351,46.4255,46.5081,38100.0
2014-11-24 09:35:00,73.26,73.52,73.21,73.44,15700.0,46.5208,46.6859,46.489,46.6351,15700.0
2014-11-24 09:40:00,73.45,73.52,73.3,73.3,9400.0,46.6414,46.6859,46.5462,46.5462,9400.0
2014-11-24 09:45:00,73.31,73.45,73.28,73.45,19800.0,46.5525,46.6414,46.5335,46.6414,19800.0
2014-11-24 09:50:00,73.46,73.46,73.39,73.4,27400.0,46.6478,46.6478,46.6033,46.6097,27400.0
2014-11-24 09:55:00,73.39,73.5,73.39,73.5,24500.0,46.6033,46.6732,46.6033,46.6732,24500.0
2014-11-24 10:00:00,73.48,73.56,73.44,73.55,64000.0,46.6605,46.7113,46.6351,46.7049,64000.0
2014-11-24 10:05:00,73.55,73.69,73.54,73.69,61500.0,46.7049,46.7938,46.6986,46.7938,61500.0
2014-11-24 10:10:00,73.71,73.73,73.58,73.61,36900.0,46.8065,46.8192,46.724,46.743,36900.0
2014-11-24 10:15:00,73.6,73.63,73.57,73.62,18200.0,46.7367,46.7557,46.7176,46.7494,18200.0
2014-11-24 10:20:00,73.64,73.64,73.48,73.49,20800.0,46.7621,46.7621,46.6605,46.6668,20800.0
2014-11-24 10:25:00,73.5,73.59,73.5,73.56,18400.0,46.6732,46.7303,46.6732,46.7113,18400.0
2014-11-24 10:30:00,73.56,73.56,73.5,73.5,19200.0,46.7113,46.7113,46.6732,46.6732,19200.0
2014-11-24 10:35:00,73.5,73.56,73.5,73.54,13700.0,46.6732,46.7113,46.6732,46.6986,13700.0
2014-11-24 10:40:00,73.54,73.68,73.53,73.67,23200.0,46.6986,46.7875,46.6922,46.7811,23200.0
2014-11-24 10:45:00,73.67,73.73,73.67,73.69,29800.0,46.7811,46.8192,46.7811,46.7938,29800.0
2014-11-24 10:50:00,73.69,73.71,73.65,73.68,25000.0,46.7938,46.8065,46.7684,46.7875,25000.0
2014-11-24 10:55:00,73.69,73.69,73.62,73.62,26200.0,46.7938,46.7938,46.7494,46.7494,26200.0
2014-11-24 11:00:00,73.62,73.63,73.55,73.62,25000.0,46.7494,46.7557,46.7049,46.7494,25000.0
2014-11-24 11:05:00,73.62,73.64,73.49,73.52,20200.0,46.7494,46.7621,46.6668,46.6859,20200.0
2014-11-24 11:10:00,73.51,73.54,73.46,73.5,33000.0,46.6795,46.6986,46.6478,46.6732,33000.0
2014-11-24 11:15:00,73.49,73.6,73.48,73.51,112500.0,46.6668,46.7367,46.6605,46.6795,112500.0
2014-11-24 11:20:00,73.51,73.57,73.45,73.53,94200.0,46.6795,46.7176,46.6414,46.6922,94200.0
2014-11-24 11:25:00,73.53,73.54,73.4,73.4,34600.0,46.6922,46.6986,46.6097,46.6097,34600.0
2014-11-24 11:30:00,73.41,73.45,73.39,73.4,28500.0,46.616,46.6414,46.6033,46.6097,28500.0
2014-11-24 11:35:00,73.39,73.47,73.38,73.44,11300.0,46.6033,46.6541,46.597,46.6351,11300.0
2014-11-24 11:40:00,73.45,73.48,73.41,73.46,17000.0,46.6414,46.6605,46.616,46.6478,17000.0
2014-11-24 11:45:00,73.47,73.5,73.39,73.4,15000.0,46.6541,46.6732,46.6033,46.6097,15000.0
2014-11-24 11:50:00,73.39,73.39,73.33,73.33,9500.0,46.6033,46.6033,46.5652,46.5652,9500.0
2014-11-24 11:55:00,73.33,73.34,73.31,73.32,7000.0,46.5652,46.5716,46.5525,46.5589,7000.0
2014-11-24 12:00:00,73.31,73.34,73.25,73.34,23000.0,46.5525,46.5716,46.5144,46.5716,23000.0
2014-11-24 12:05:00,73.33,73.45,73.33,73.41,20000.0,46.5652,46.6414,46.5652,46.616,20000.0
2014-11-24 12:10:00,73.41,73.42,73.34,73.41,10200.0,46.616,46.6224,46.5716,46.616,10200.0
2014-11-24 12:15:00,73.4,73.42,73.36,73.37,9500.0,46.6097,46.6224,46.5843,46.5906,9500.0
2014-11-24 12:20:00,73.38,73.46,73.37,73.44,11200.0,46.597,46.6478,46.5906,46.6351,11200.0
2014-11-24 12:25:00,73.45,73.46,73.4,73.4,4600.0,46.6414,46.6478,46.6097,46.6097,4600.0
2014-11-24 12:30:00,73.4,73.43,73.38,73.4,5700.0,46.6097,46.6287,46.597,46.6097,5700.0
2014-11-24 12:35:00,73.39,73.4,73.33,73.33,11600.0,46.6033,46.6097,46.5652,46.5652,11600.0
2014-11-24 12:40:00,73.33,73.35,73.29,73.31,19400.0,46.5652,46.5779,46.5398,46.5525,19400.0
2014-11-24 12:45:00,73.31,73.33,73.3,73.31,5900.0,46.5525,46.5652,46.5462,46.5525,5900.0
2014-11-24 12:50:00,73.3,73.31,73.27,73.27,7400.0,46.5462,46.5525,46.5271,46.5271,7400.0
2014-11-24 12:55:00,73.26,73.33,73.25,73.33,11700.0,46.5208,46.5652,46.5144,46.5652,11700.0
2014-11-24 13:00:00,73.32,73.33,73.3,73.33,13100.0,46.5589,46.5652,46.5462,46.5652,13100.0
2014-11-24 13:05:00,73.33,73.39,73.32,73.37,22700.0,46.5652,46.6033,46.5589,46.5906,22700.0
2014-11-24 13:10:00,73.36,73.36,73.33,73.34,6600.0,46.5843,46.5843,46.5652,46.5716,6600.0
2014-11-24 13:15:00,73.34,73.39,73.3,73.3,8900.0,46.5716,46.6033,46.5462,46.5462,8900.0
2014-11-24 13:20:00,73.31,73.35,73.29,73.34,7000.0,46.5525,46.5779,46.5398,46.5716,7000.0
2014-11-24 13:25:00,73.34,73.38,73.33,73.34,8400.0,46.5716,46.597,46.5652,46.5716,8400.0
2014-11-24 13:30:00,73.34,73.4,73.29,73.29,23000.0,46.5716,46.6097,46.5398,46.5398,23000.0
2014-11-24 13:35:00,73.3,73.33,73.23,73.25,10900.0,46.5462,46.5652,46.5017,46.5144,10900.0
2014-11-24 13:40:00,73.24,73.27,73.22,73.22,7300.0,46.5081,46.5271,46.4954,46.4954,7300.0
2014-11-24 13:45:00,73.21,73.21,73.17,73.18,9600.0,46.489,46.489,46.4636,46.47,9600.0
2014-11-24 13:50:00,73.17,73.17,73.14,73.14,6900.0,46.4636,46.4636,46.4446,46.4446,6900.0
2014-11-24 13:55:00,73.14,73.16,73.12,73.14,8900.0,46.4446,46.4573,46.4319,46.4446,8900.0
2014-11-24 14:00:00,73.14,73.14,73.1,73.11,12700.0,46.4446,46.4446,46.4192,46.4255,12700.0
2014-11-24 14:05:00,73.11,73.15,73.09,73.11,18400.0,46.4255,46.4509,46.4128,46.4255,18400.0
2014-11-24 14:10:00,73.12,73.12,73.08,73.11,10100.0,46.4319,46.4319,46.4065,46.4255,10100.0
2014-11-24 14:15:00,73.12,73.12,73.06,73.07,10800.0,46.4319,46.4319,46.3938,46.4001,10800.0
2014-11-24 14:20:00,73.08,73.09,73.06,73.06,10100.0,46.4065,46.4128,46.3938,46.3938,10100.0
2014-11-24 14:25:00,73.07,73.1,73.06,73.07,9200.0,46.4001,46.4192,46.3938,46.4001,9200.0
2014-11-24 14:30:00,73.06,73.08,73.03,73.05,13200.0,46.3938,46.4065,46.3747,46.3874,13200.0
2014-11-24 14:35:00,73.06,73.07,73.03,73.06,6300.0,46.3938,46.4001,46.3747,46.3938,6300.0
2014-11-24 14:40:00,73.06,73.07,73.04,73.06,12300.0,46.3938,46.4001,46.3811,46.3938,12300.0
2014-11-24 14:45:00,73.06,73.09,73.05,73.05,7800.0,46.3938,46.4128,46.3874,46.3874,7800.0
2014-11-24 14:50:00,73.05,73.11,73.05,73.07,18600.0,46.3874,46.4255,46.3874,46.4001,18600.0
2014-11-24 14:55:00,73.08,73.09,73.04,73.06,15300.0,46.4065,46.4128,46.3811,46.3938,15300.0
2014-11-24 15:00:00,73.06,73.06,73.04,73.04,12800.0,46.3938,46.3938,46.3811,46.3811,12800.0
2014-11-24 15:05:00,73.04,73.05,73.01,73.02,21900.0,46.3811,46.3874,46.362,46.3684,21900.0
2014-11-24 15:10:00,73.02,73.03,72.99,73.01,17600.0,46.3684,46.3747,46.3493,46.362,17600.0
2014-11-24 15:15:00,73.0,73.01,72.99,73.0,17000.0,46.3557,46.362,46.3493,46.3557,17000.0
2014-11-24 15:20:00,72.99,73.04,72.99,73.04,19000.0,46.3493,46.3811,46.3493,46.3811,19000.0
2014-11-24 15:25:00,73.03,73.04,73.01,73.02,19100.0,46.3747,46.3811,46.362,46.3684,19100.0
2014-11-24 15:30:00,73.01,73.05,73.0,73.03,32600.0,46.362,46.3874,46.3557,46.3747,32600.0
2014-11-24 15:35:00,73.03,73.05,73.02,73.05,24200.0,46.3747,46.3874,46.3684,46.3874,24200.0
2014-11-24 15:40:00,73.05,73.05,72.99,73.0,57700.0,46.3874,46.3874,46.3493,46.3557,57700.0
2014-11-24 15:45:00,72.99,73.02,72.93,72.93,58200.0,46.3493,46.3684,46.3112,46.3112,58200.0
2014-11-24 15:50:00,72.94,72.97,72.93,72.93,48300.0,46.3176,46.3366,46.3112,46.3112,48300.0
2014-11-24 15:55:00,72.93,73.07,72.92,73.03,123800.0,46.3112,46.4001,46.3049,46.3747,123800.0
2014-11-25 09:30:00,72.45,72.59,71.98,72.18,47100.0,46.3865,46.4761,46.0856,46.2136,47100.0
2014-11-25 09:35:00,72.2,72.25,72.02,72.1,26300.0,46.2264,46.2584,46.1112,46.1624,26300.0
2014-11-25 09:40:00,72.11,72.17,72.01,72.14,18300.0,46.1688,46.2072,46.1048,46.188,18300.0
2014-11-25 09:45:00,72.12,72.24,72.09,72.21,27400.0,46.1752,46.252,46.156,46.2328,27400.0
2014-11-25 09:50:00,72.21,72.26,72.11,72.21,36000.0,46.2328,46.2648,46.1688,46.2328,36000.0
2014-11-25 09:55:00,72.2,72.28,72.19,72.24,16900.0,46.2264,46.2776,46.22,46.252,16900.0
2014-11-25 10:00:00,72.24,72.25,72.13,72.19,26700.0,46.252,46.2584,46.1816,46.22,26700.0
2014-11-25 10:05:00,72.19,72.22,72.07,72.14,34200.0,46.22,46.2392,46.1432,46.188,34200.0
2014-11-25 10:10:00,72.14,72.16,72.05,72.08,30100.0,46.188,46.2008,46.1304,46.1496,30100.0
2014-11-25 10:15:00,72.09,72.14,72.05,72.05,24400.0,46.156,46.188,46.1304,46.1304,24400.0
2014-11-25 10:20:00,72.05,72.15,72.04,72.1,23200.0,46.1304,46.1944,46.124,46.1624,23200.0
2014-11-25 10:25:00,72.1,72.16,72.1,72.13,15300.0,46.1624,46.2008,46.1624,46.1816,15300.0
2014-11-25 10:30:00,72.13,72.13,72.09,72.1,28300.0,46.1816,46.1816,46.156,46.1624,28300.0
2014-11-25 10:35:00,72.11,72.18,72.09,72.14,25800.0,46.1688,46.2136,46.156,46.188,25800.0
2014-11-25 10:40:00,72.13,72.15,72.1,72.13,14700.0,46.1816,46.1944,46.1624,46.1816,14700.0
2014-11-25 10:45:00,72.13,72.22,72.12,72.2,32700.0,46.1816,46.2392,46.1752,46.2264,32700.0
2014-11-25 10:50:00,72.2,72.24,72.19,72.21,18100.0,46.2264,46.252,46.22,46.2328,18100.0
2014-11-25 10:55:00,72.2,72.23,72.16,72.19,13700.0,46.2264,46.2456,46.2008,46.22,13700.0
2014-11-25 11:00:00,72.18,72.32,72.18,72.31,58800.0,46.2136,46.3032,46.2136,46.2968,58800.0
2014-11-25 11:05:00,72.31,72.34,72.24,72.25,17400.0,46.2968,46.316,46.252,46.2584,17400.0
2014-11-25 11:10:00,72.25,72.29,72.22,72.23,13000.0,46.2584,46.284,46.2392,46.2456,13000.0
2014-11-25 11:15:00,72.22,72.25,72.2,72.23,23300.0,46.2392,46.2584,46.2264,46.2456,23300.0
2014-11-25 11:20:00,72.23,72.27,72.2,72.2,11100.0,46.2456,46.2712,46.2264,46.2264,11100.0
2014-11-25 11:25:00,72.21,72.24,72.17,72.17,13000.0,46.2328,46.252,46.2072,46.2072,13000.0
2014-11-25 11:30:00,72.17,72.33,72.17,72.31,35900.0,46.2072,46.3096,46.2072,46.2968,35900.0
2014-11-25 11:35:00,72.31,72.34,72.29,72.33,18700.0,46.2968,46.316,46.284,46.3096,18700.0
2014-11-25 11:40:00,72.32,72.36,72.3,72.34,31200.0,46.3032,46.3289,46.2904,46.316,31200.0
2014-11-25 11:45:00,72.32,72.39,72.32,72.34,23700.0,46.3032,46.3481,46.3032,46.316,23700.0
2014-11-25 11:50:00,72.33,72.35,72.3,72.33,10300.0,46.3096,46.3225,46.2904,46.3096,10300.0
2014-11-25 11:55:00,72.33,72.37,72.32,72.33,20900.0,46.3096,46.3353,46.3032,46.3096,20900.0
2014-11-25 12:00:00,72.34,72.36,72.32,72.35,20600.0,46.316,46.3289,46.3032,46.3225,20600.0
2014-11-25 12:05:00,72.35,72.36,72.33,72.34,8300.0,46.3225,46.3289,46.3096,46.316,8300.0
2014-11-25 12:10:00,72.33,72.35,72.31,72.32,13600.0,46.3096,46.3225,46.2968,46.3032,13600.0
2014-11-25 12:15:00,72.31,72.32,72.27,72.3,13100.0,46.2968,46.3032,46.2712,46.2904,13100.0
2014-11-25 12:20:00,72.3,72.37,72.3,72.34,11800.0,46.2904,46.3353,46.2904,46.316,11800.0
2014-11-25 12:25:00,72.35,72.35,72.31,72.33,12100.0,46.3225,46.3225,46.2968,46.3096,12100.0
2014-11-25 12:30:00,72.33,72.38,72.3,72.37,17500.0,46.3096,46.3417,46.2904,46.3353,17500.0
2014-11-25 12:35:00,72.38,72.41,72.37,72.4,17500.0,46.3417,46.3609,46.3353,46.3545,17500.0
2014-11-25 12:40:00,72.4,72.51,72.39,72.5,22900.0,46.3545,46.4249,46.3481,46.4185,22900.0
2014-11-25 12:45:00,72.5,72.51,72.47,72.51,13100.0,46.4185,46.4249,46.3993,46.4249,13100.0
2014-11-25 12:50:00,72.51,72.53,72.5,72.5,12000.0,46.4249,46.4377,46.4185,46.4185,12000.0
2014-11-25 12:55:00,72.5,72.53,72.49,72.52,7400.0,46.4185,46.4377,46.4121,46.4313,7400.0
2014-11-25 13:00:00,72.52,72.53,72.48,72.48,8700.0,46.4313,46.4377,46.4057,46.4057,8700.0
2014-11-25 13:05:00,72.48,72.54,72.47,72.54,12800.0,46.4057,46.4441,46.3993,46.4441,12800.0
2014-11-25 13:10:00,72.54,72.6,72.54,72.58,11400.0,46.4441,46.4825,46.4441,46.4697,11400.0
2014-11-25 13:15:00,72.58,72.59,72.55,72.59,17400.0,46.4697,46.4761,46.4505,46.4761,17400.0
2014-11-25 13:20:00,72.59,72.63,72.55,72.63,13400.0,46.4761,46.5017,46.4505,46.5017,13400.0
2014-11-25 13:25:00,72.64,72.67,72.62,72.65,11300.0,46.5081,46.5273,46.4953,46.5145,11300.0
2014-11-25 13:30:00,72.65,72.67,72.63,72.63,11500.0,46.5145,46.5273,46.5017,46.5017,11500.0
2014-11-25 13:35:00,72.64,72.64,72.57,72.57,9400.0,46.5081,46.5081,46.4633,46.4633,9400.0
2014-11-25 13:40:00,72.58,72.58,72.53,72.56,12600.0,46.4697,46.4697,46.4377,46.4569,12600.0
2014-11-25 13:45:00,72.57,72.57,72.52,72.53,9100.0,46.4633,46.4633,46.4313,46.4377,9100.0
2014-11-25 13:50:00,72.52,72.52,72.48,72.51,11700.0,46.4313,46.4313,46.4057,46.4249,11700.0
2014-11-25 13:55:00,72.5,72.5,72.45,72.47,10300.0,46.4185,46.4185,46.3865,46.3993,10300.0
2014-11-25 14:00:00,72.48,72.5,72.44,72.49,13800.0,46.4057,46.4185,46.3801,46.4121,13800.0
2014-11-25 14:05:00,72.5,72.52,72.41,72.41,9200.0,46.4185,46.4313,46.3609,46.3609,9200.0
2014-11-25 14:10:00,72.41,72.41,72.37,72.4,14100.0,46.3609,46.3609,46.3353,46.3545,14100.0
2014-11-25 14:15:00,72.41,72.42,72.4,72.41,6400.0,46.3609,46.3673,46.3545,46.3609,6400.0
2014-11-25 14:20:00,72.41,72.44,72.39,72.42,14500.0,46.3609,46.3801,46.3481,46.3673,14500.0
2014-11-25 14:25:00,72.42,72.43,72.4,72.41,12800.0,46.3673,46.3737,46.3545,46.3609,12800.0
2014-11-25 14:30:00,72.4,72.45,72.4,72.44,10600.0,46.3545,46.3865,46.3545,46.3801,10600.0
2014-11-25 14:35:00,72.45,72.45,72.41,72.41,8100.0,46.3865,46.3865,46.3609,46.3609,8100.0
2014-11-25 14:40:00,72.42,72.51,72.41,72.48,15200.0,46.3673,46.4249,46.3609,46.4057,15200.0
2014-11-25 14:45:00,72.48,72.61,72.47,72.61,26100.0,46.4057,46.4889,46.3993,46.4889,26100.0
2014-11-25 14:50:00,72.61,72.62,72.56,72.58,16900.0,46.4889,46.4953,46.4569,46.4697,16900.0
2014-11-25 14:55:00,72.58,72.61,72.57,72.59,19200.0,46.4697,46.4889,46.4633,46.4761,19200.0
2014-11-25 15:00:00,72.58,72.61,72.56,72.6,23600.0,46.4697,46.4889,46.4569,46.4825,23600.0
2014-11-25 15:05:00,72.6,72.68,72.6,72.65,35700.0,46.4825,46.5337,46.4825,46.5145,35700.0
2014-11-25 15:10:00,72.64,72.71,72.64,72.69,21500.0,46.5081,46.5529,46.5081,46.5401,21500.0
2014-11-25 15:15:00,72.69,72.71,72.67,72.71,14300.0,46.5401,46.5529,46.5273,46.5529,14300.0
2014-11-25 15:20:00,72.7,72.78,72.69,72.77,27500.0,46.5465,46.5978,46.5401,46.5914,27500.0
2014-11-25 15:25:00,72.76,72.82,72.76,72.78,20700.0,46.585,46.6234,46.585,46.5978,20700.0
2014-11-25 15:30:00,72.78,72.81,72.74,72.77,24100.0,46.5978,46.617,46.5722,46.5914,24100.0
2014-11-25 15:35:00,72.76,72.76,72.7,72.73,32900.0,46.585,46.585,46.5465,46.5657,32900.0
2014-11-25 15:40:00,72.73,72.82,72.72,72.8,93800.0,46.5657,46.6234,46.5593,46.6106,93800.0
2014-11-25 15:45:00,72.79,72.79,72.72,72.75,71100.0,46.6042,46.6042,46.5593,46.5786,71100.0
2014-11-25 15:50:00,72.75,72.76,72.68,72.68,126000.0,46.5786,46.585,46.5337,46.5337,126000.0
2014-11-25 15:55:00,72.68,72.68,72.6,72.64,143400.0,46.5337,46.5337,46.4825,46.5081,143400.0
2014-11-26 09:30:00,72.78,72.99,72.62,72.99,42500.0,46.5978,46.7322,46.4953,46.7322,42500.0
2014-11-26 09:35:00,72.93,72.95,72.72,72.8,22500.0,46.6938,46.7066,46.5593,46.6106,22500.0
2014-11-26 09:40:00,72.8,72.84,72.61,72.61,22400.0,46.6106,46.6362,46.4889,46.4889,22400.0
2014-11-26 09:45:00,72.6,72.79,72.58,72.76,16500.0,46.4825,46.6042,46.4697,46.585,16500.0
2014-11-26 09:50:00,72.75,72.8,72.64,72.7,10900.0,46.5786,46.6106,46.5081,46.5465,10900.0
2014-11-26 09:55:00,72.68,72.81,72.57,72.64,19900.0,46.5337,46.617,46.4633,46.5081,19900.0
2014-11-26 10:00:00,72.62,72.73,72.59,72.59,14000.0,46.4953,46.5657,46.4761,46.4761,14000.0
2014-11-26 10:05:00,72.57,72.62,72.36,72.4,56600.0,46.4633,46.4953,46.3289,46.3545,56600.0
2014-11-26 10:10:00,72.4,72.51,72.36,72.49,62100.0,46.3545,46.4249,46.3289,46.4121,62100.0
2014-11-26 10:15:00,72.49,72.55,72.48,72.48,15600.0,46.4121,46.4505,46.4057,46.4057,15600.0
2014-11-26 10:20:00,72.48,72.59,72.48,72.53,18100.0,46.4057,46.4761,46.4057,46.4377,18100.0
2014-11-26 10:25:00,72.55,72.57,72.48,72.54,18100.0,46.4505,46.4633,46.4057,46.4441,18100.0
2014-11-26 10:30:00,72.52,72.58,72.41,72.44,84400.0,46.4313,46.4697,46.3609,46.3801,84400.0
2014-11-26 10:35:00,72.43,72.46,72.37,72.4,21600.0,46.3737,46.3929,46.3353,46.3545,21600.0
2014-11-26 10:40:00,72.4,72.52,72.36,72.51,15300.0,46.3545,46.4313,46.3289,46.4249,15300.0
2014-11-26 10:45:00,72.51,72.51,72.46,72.48,9800.0,46.4249,46.4249,46.3929,46.4057,9800.0
2014-11-26 10:50:00,72.48,72.48,72.43,72.44,12000.0,46.4057,46.4057,46.3737,46.3801,12000.0
2014-11-26 10:55:00,72.45,72.45,72.37,72.37,15600.0,46.3865,46.3865,46.3353,46.3353,15600.0
2014-11-26 11:00:00,72.38,72.4,72.35,72.36,9500.0,46.3417,46.3545,46.3225,46.3289,9500.0
2014-11-26 11:05:00,72.38,72.4,72.28,72.28,14000.0,46.3417,46.3545,46.2776,46.2776,14000.0
2014-11-26 11:10:00,72.28,72.34,72.27,72.33,6600.0,46.2776,46.316,46.2712,46.3096,6600.0
2014-11-26 11:15:00,72.34,72.39,72.33,72.37,8200.0,46.316,46.3481,46.3096,46.3353,8200.0
2014-11-26 11:20:00,72.37,72.38,72.29,72.29,9500.0,46.3353,46.3417,46.284,46.284,9500.0
2014-11-26 11:25:00,72.29,72.31,72.26,72.29,8500.0,46.284,46.2968,46.2648,46.284,8500.0
2014-11-26 11:30:00,72.28,72.29,72.22,72.22,14500.0,46.2776,46.284,46.2392,46.2392,14500.0
2014-11-26 11:35:00,72.21,72.24,72.19,72.19,8000.0,46.2328,46.252,46.22,46.22,8000.0
2014-11-26 11:40:00,72.19,72.23,72.18,72.18,13300.0,46.22,46.2456,46.2136,46.2136,13300.0
2014-11-26 11:45:00,72.18,72.19,72.16,72.17,5900.0,46.2136,46.22,46.2008,46.2072,5900.0
2014-11-26 11:50:00,72.18,72.22,72.14,72.22,16800.0,46.2136,46.2392,46.188,46.2392,16800.0
2014-11-26 11:55:00,72.21,72.21,72.18,72.2,4800.0,46.2328,46.2328,46.2136,46.2264,4800.0
2014-11-26 12:00:00,72.2,72.27,72.16,72.27,15100.0,46.2264,46.2712,46.2008,46.2712,15100.0
2014-11-26 12:05:00,72.28,72.47,72.28,72.45,26500.0,46.2776,46.3993,46.2776,46.3865,26500.0
2014-11-26 12:10:00,72.46,72.49,72.35,72.35,10200.0,46.3929,46.4121,46.3225,46.3225,10200.0
2014-11-26 12:15:00,72.35,72.44,72.35,72.43,8800.0,46.3225,46.3801,46.3225,46.3737,8800.0
2014-11-26 12:20:00,72.43,72.48,72.43,72.45,7000.0,46.3737,46.4057,46.3737,46.3865,7000.0
2014-11-26 12:25:00,72.44,72.57,72.43,72.53,6400.0,46.3801,46.4633,46.3737,46.4377,6400.0
2014-11-26 12:30:00,72.53,72.53,72.44,72.49,6900.0,46.4377,46.4377,46.3801,46.4121,6900.0
2014-11-26 12:35:00,72.48,72.54,72.48,72.52,7000.0,46.4057,46.4441,46.4057,46.4313,7000.0
2014-11-26 12:40:00,72.52,72.64,72.49,72.64,20900.0,46.4313,46.5081,46.4121,46.5081,20900.0
2014-11-26 12:45:00,72.64,72.65,72.57,72.58,9200.0,46.5081,46.5145,46.4633,46.4697,9200.0
2014-11-26 12:50:00,72.57,72.59,72.52,72.57,16600.0,46.4633,46.4761,46.4313,46.4633,16600.0
2014-11-26 12:55:00,72.58,72.64,72.55,72.63,11600.0,46.4697,46.5081,46.4505,46.5017,11600.0
2014-11-26 13:00:00,72.62,72.67,72.59,72.61,10100.0,46.4953,46.5273,46.4761,46.4889,10100.0
2014-11-26 13:05:00,72.59,72.64,72.59,72.63,7300.0,46.4761,46.5081,46.4761,46.5017,7300.0
2014-11-26 13:10:00,72.63,72.7,72.63,72.69,9500.0,46.5017,46.5465,46.5017,46.5401,9500.0
2014-11-26 13:15:00,72.69,72.72,72.69,72.72,7400.0,46.5401,46.5593,46.5401,46.5593,7400.0
2014-11-26 13:20:00,72.72,72.74,72.7,72.71,9600.0,46.5593,46.5722,46.5465,46.5529,9600.0
2014-11-26 13:25:00,72.71,72.74,72.71,72.74,7500.0,46.5529,46.5722,46.5529,46.5722,7500.0
2014-11-26 13:30:00,72.74,72.77,72.74,72.76,5600.0,46.5722,46.5914,46.5722,46.585,5600.0
2014-11-26 13:35:00,72.76,72.76,72.68,72.68,7600.0,46.585,46.585,46.5337,46.5337,7600.0
2014-11-26 13:40:00,72.7,72.71,72.67,72.67,3600.0,46.5465,46.5529,46.5273,46.5273,3600.0
2014-11-26 13:45:00,72.66,72.7,72.66,72.66,5900.0,46.5209,46.5465,46.5209,46.5209,5900.0
2014-11-26 13:50:00,72.66,72.66,72.59,72.61,8800.0,46.5209,46.5209,46.4761,46.4889,8800.0
2014-11-26 13:55:00,72.62,72.63,72.58,72.59,6700.0,46.4953,46.5017,46.4697,46.4761,6700.0
2014-11-26 14:00:00,72.6,72.62,72.6,72.62,4100.0,46.4825,46.4953,46.4825,46.4953,4100.0
2014-11-26 14:05:00,72.64,72.66,72.59,72.59,6400.0,46.5081,46.5209,46.4761,46.4761,6400.0
2014-11-26 14:10:00,72.6,72.62,72.55,72.61,11000.0,46.4825,46.4953,46.4505,46.4889,11000.0
2014-11-26 14:15:00,72.61,72.63,72.6,72.61,5100.0,46.4889,46.5017,46.4825,46.4889,5100.0
2014-11-26 14:20:00,72.62,72.65,72.6,72.65,8900.0,46.4953,46.5145,46.4825,46.5145,8900.0
2014-11-26 14:25:00,72.66,72.69,72.59,72.59,14100.0,46.5209,46.5401,46.4761,46.4761,14100.0
2014-11-26 14:30:00,72.61,72.62,72.59,72.6,7100.0,46.4889,46.4953,46.4761,46.4825,7100.0
2014-11-26 14:35:00,72.6,72.61,72.58,72.58,5600.0,46.4825,46.4889,46.4697,46.4697,5600.0
2014-11-26 14:40:00,72.58,72.62,72.57,72.6,5200.0,46.4697,46.4953,46.4633,46.4825,5200.0
2014-11-26 14:45:00,72.59,72.59,72.52,72.56,10400.0,46.4761,46.4761,46.4313,46.4569,10400.0
2014-11-26 14:50:00,72.57,72.6,72.53,72.56,11900.0,46.4633,46.4825,46.4377,46.4569,11900.0
2014-11-26 14:55:00,72.55,72.59,72.52,72.53,10500.0,46.4505,46.4761,46.4313,46.4377,10500.0
2014-11-26 15:00:00,72.53,72.59,72.53,72.56,22300.0,46.4377,46.4761,46.4377,46.4569,22300.0
2014-11-26 15:05:00,72.56,72.59,72.54,72.56,12900.0,46.4569,46.4761,46.4441,46.4569,12900.0
2014-11-26 15:10:00,72.56,72.6,72.55,72.59,7600.0,46.4569,46.4825,46.4505,46.4761,7600.0
2014-11-26 15:15:00,72.59,72.6,72.56,72.6,17400.0,46.4761,46.4825,46.4569,46.4825,17400.0
2014-11-26 15:20:00,72.6,72.62,72.58,72.61,17900.0,46.4825,46.4953,46.4697,46.4889,17900.0
2014-11-26 15:25:00,72.62,72.63,72.54,72.54,8700.0,46.4953,46.5017,46.4441,46.4441,8700.0
2014-11-26 15:30:00,72.54,72.55,72.51,72.52,15200.0,46.4441,46.4505,46.4249,46.4313,15200.0
2014-11-26 15:35:00,72.53,72.56,72.5,72.53,22000.0,46.4377,46.4569,46.4185,46.4377,22000.0
2014-11-26 15:40:00,72.52,72.53,72.49,72.5,18800.0,46.4313,46.4377,46.4121,46.4185,18800.0
2014-11-26 15:45:00,72.51,72.57,72.48,72.49,28400.0,46.4249,46.4633,46.4057,46.4121,28400.0
2014-11-26 15:50:00,72.49,72.52,72.47,72.5,46800.0,46.4121,46.4313,46.3993,46.4185,46800.0
2014-11-26 15:55:00,72.5,72.56,72.49,72.53,99500.0,46.4185,46.4569,46.4121,46.4377,99500.0
2014-11-28 09:30:00,72.45,73.04,72.44,73.02,58300.0,46.3865,46.7642,46.3801,46.7514,58300.0
2014-11-28 09:35:00,73.04,73.12,72.94,73.03,28900.0,46.7642,46.8154,46.7002,46.7578,28900.0
2014-11-28 09:40:00,73.03,73.05,72.79,72.82,12200.0,46.7578,46.7706,46.6042,46.6234,12200.0
2014-11-28 09:45:00,72.84,72.97,72.78,72.94,14700.0,46.6362,46.7194,46.5978,46.7002,14700.0
2014-11-28 09:50:00,72.92,73.0,72.9,72.93,8700.0,46.6874,46.7386,46.6746,46.6938,8700.0
2014-11-28 09:55:00,72.95,72.95,72.84,72.89,9600.0,46.7066,46.7066,46.6362,46.6682,9600.0
2014-11-28 10:00:00,72.88,73.09,72.88,73.04,24400.0,46.6618,46.7962,46.6618,46.7642,24400.0
2014-11-28 10:05:00,73.07,73.17,73.04,73.15,14400.0,46.7834,46.8475,46.7642,46.8347,14400.0
2014-11-28 10:10:00,73.18,73.27,73.16,73.21,25200.0,46.8539,46.9115,46.8411,46.8731,25200.0
2014-11-28 10:15:00,73.19,73.3,73.13,73.13,10700.0,46.8603,46.9307,46.8219,46.8219,10700.0
2014-11-28 10:20:00,73.13,73.3,73.13,73.22,12900.0,46.8219,46.9307,46.8219,46.8795,12900.0
2014-11-28 10:25:00,73.23,73.23,73.12,73.15,7900.0,46.8859,46.8859,46.8154,46.8347,7900.0
2014-11-28 10:30:00,73.15,73.16,73.1,73.16,18400.0,46.8347,46.8411,46.8026,46.8411,18400.0
2014-11-28 10:35:00,73.17,73.18,73.07,73.08,15800.0,46.8475,46.8539,46.7834,46.7898,15800.0
2014-11-28 10:40:00,73.09,73.1,73.01,73.01,16600.0,46.7962,46.8026,46.745,46.745,16600.0
2014-11-28 10:45:00,73.01,73.07,73.01,73.05,20700.0,46.745,46.7834,46.745,46.7706,20700.0
2014-11-28 10:50:00,73.06,73.07,73.01,73.02,17300.0,46.777,46.7834,46.745,46.7514,17300.0
2014-11-28 10:55:00,73.02,73.05,73.0,73.02,16700.0,46.7514,46.7706,46.7386,46.7514,16700.0
2014-11-28 11:00:00,73.02,73.07,73.0,73.01,16000.0,46.7514,46.7834,46.7386,46.745,16000.0
2014-11-28 11:05:00,73.02,73.05,73.01,73.02,9000.0,46.7514,46.7706,46.745,46.7514,9000.0
2014-11-28 11:10:00,73.02,73.04,73.0,73.03,18300.0,46.7514,46.7642,46.7386,46.7578,18300.0
2014-11-28 11:15:00,73.03,73.1,73.01,73.09,17000.0,46.7578,46.8026,46.745,46.7962,17000.0
2014-11-28 11:20:00,73.09,73.15,73.07,73.15,8800.0,46.7962,46.8347,46.7834,46.8347,8800.0
2014-11-28 11:25:00,73.15,73.18,73.12,73.15,8500.0,46.8347,46.8539,46.8154,46.8347,8500.0
2014-11-28 11:30:00,73.14,73.17,73.1,73.14,10000.0,46.8283,46.8475,46.8026,46.8283,10000.0
2014-11-28 11:35:00,73.13,73.16,73.1,73.11,11500.0,46.8219,46.8411,46.8026,46.809,11500.0
2014-11-28 11:40:00,73.1,73.11,73.0,73.0,8300.0,46.8026,46.809,46.7386,46.7386,8300.0
2014-11-28 11:45:00,73.0,73.01,72.93,72.95,7600.0,46.7386,46.745,46.6938,46.7066,7600.0
2014-11-28 11:50:00,72.95,72.96,72.91,72.92,7900.0,46.7066,46.713,46.681,46.6874,7900.0
2014-11-28 11:55:00,72.94,72.96,72.89,72.89,8000.0,46.7002,46.713,46.6682,46.6682,8000.0
2014-11-28 12:00:00,72.9,72.9,72.8,72.8,8600.0,46.6746,46.6746,46.6106,46.6106,8600.0
2014-11-28 12:05:00,72.8,72.83,72.78,72.78,6600.0,46.6106,46.6298,46.5978,46.5978,6600.0
2014-11-28 12:10:00,72.79,72.84,72.77,72.83,32600.0,46.6042,46.6362,46.5914,46.6298,32600.0
2014-11-28 12:15:00,72.83,72.85,72.73,72.73,9800.0,46.6298,46.6426,46.5657,46.5657,9800.0
2014-11-28 12:20:00,72.73,72.76,72.69,72.69,10200.0,46.5657,46.585,46.5401,46.5401,10200.0
2014-11-28 12:25:00,72.7,72.74,72.69,72.73,23000.0,46.5465,46.5722,46.5401,46.5657,23000.0
2014-11-28 12:30:00,72.73,72.78,72.72,72.76,24300.0,46.5657,46.5978,46.5593,46.585,24300.0
2014-11-28 12:35:00,72.78,72.78,72.68,72.68,13300.0,46.5978,46.5978,46.5337,46.5337,13300.0
2014-11-28 12:40:00,72.66,72.66,72.57,72.65,21100.0,46.5209,46.5209,46.4633,46.5145,21100.0
2014-11-28 12:45:00,72.65,72.68,72.51,72.55,43800.0,46.5145,46.5337,46.4249,46.4505,43800.0
2014-11-28 12:50:00,72.55,72.58,72.43,72.46,76800.0,46.4505,46.4697,46.3737,46.3929,76800.0
2014-11-28 12:55:00,72.46,72.59,72.42,72.58,104000.0,46.3929,46.4761,46.3673,46.4697,104000.0
2014-12-01 09:30:00,72.16,72.17,71.9,72.08,38600.0,46.2008,46.2072,46.0343,46.1496,38600.0
2014-12-01 09:35:00,72.1,72.32,72.04,72.21,19600.0,46.1624,46.3032,46.124,46.2328,19600.0
2014-12-01 09:40:00,72.24,72.32,72.07,72.1,34500.0,46.252,46.3032,46.1432,46.1624,34500.0
2014-12-01 09:45:00,72.1,72.15,71.96,72.15,21200.0,46.1624,46.1944,46.0728,46.1944,21200.0
2014-12-01 09:50:00,72.15,72.27,72.11,72.24,29800.0,46.1944,46.2712,46.1688,46.252,29800.0
2014-12-01 09:55:00,72.22,72.26,72.12,72.19,25500.0,46.2392,46.2648,46.1752,46.22,25500.0
2014-12-01 10:00:00,72.19,72.39,72.18,72.34,16700.0,46.22,46.3481,46.2136,46.316,16700.0
2014-12-01 10:05:00,72.41,72.53,72.39,72.53,25000.0,46.3609,46.4377,46.3481,46.4377,25000.0
2014-12-01 10:10:00,72.5,72.66,72.46,72.64,38600.0,46.4185,46.5209,46.3929,46.5081,38600.0
2014-12-01 10:15:00,72.62,72.82,72.6,72.82,27900.0,46.4953,46.6234,46.4825,46.6234,27900.0
2014-12-01 10:20:00,72.84,72.93,72.79,72.93,22200.0,46.6362,46.6938,46.6042,46.6938,22200.0
2014-12-01 10:25:00,72.92,72.95,72.87,72.89,17500.0,46.6874,46.7066,46.6554,46.6682,17500.0
2014-12-01 10:30:00,72.87,72.95,72.81,72.89,15400.0,46.6554,46.7066,46.617,46.6682,15400.0
2014-12-01 10:35:00,72.88,72.88,72.63,72.7,30500.0,46.6618,46.6618,46.5017,46.5465,30500.0
2014-12-01 10:40:00,72.67,72.73,72.62,72.73,54900.0,46.5273,46.5657,46.4953,46.5657,54900.0
2014-12-01 10:45:00,72.72,72.74,72.68,72.7,17200.0,46.5593,46.5722,46.5337,46.5465,17200.0
2014-12-01 10:50:00,72.72,72.74,72.65,72.73,31100.0,46.5593,46.5722,46.5145,46.5657,31100.0
2014-12-01 10:55:00,72.73,72.75,72.66,72.72,83300.0,46.5657,46.5786,46.5209,46.5593,83300.0
2014-12-01 11:00:00,72.72,72.78,72.64,72.65,45600.0,46.5593,46.5978,46.5081,46.5145,45600.0
2014-12-01 11:05:00,72.64,72.66,72.56,72.56,29400.0,46.5081,46.5209,46.4569,46.4569,29400.0
2014-12-01 11:10:00,72.57,72.6,72.48,72.55,28700.0,46.4633,46.4825,46.4057,46.4505,28700.0
2014-12-01 11:15:00,72.54,72.62,72.53,72.61,27500.0,46.4441,46.4953,46.4377,46.4889,27500.0
2014-12-01 11:20:00,72.61,72.7,72.61,72.67,18700.0,46.4889,46.5465,46.4889,46.5273,18700.0
2014-12-01 11:25:00,72.67,72.79,72.66,72.79,30200.0,46.5273,46.6042,46.5209,46.6042,30200.0
2014-12-01 11:30:00,72.76,72.88,72.76,72.8,22300.0,46.585,46.6618,46.585,46.6106,22300.0
2014-12-01 11:35:00,72.8,72.81,72.72,72.73,19100.0,46.6106,46.617,46.5593,46.5657,19100.0
2014-12-01 11:40:00,72.74,72.9,72.7,72.71,53500.0,46.5722,46.6746,46.5465,46.5529,53500.0
2014-12-01 11:45:00,72.71,72.78,72.69,72.72,24700.0,46.5529,46.5978,46.5401,46.5593,24700.0
2014-12-01 11:50:00,72.72,72.77,72.65,72.77,16900.0,46.5593,46.5914,46.5145,46.5914,16900.0
2014-12-01 11:55:00,72.75,72.75,72.65,72.68,34300.0,46.5786,46.5786,46.5145,46.5337,34300.0
2014-12-01 12:00:00,72.67,72.68,72.58,72.61,32100.0,46.5273,46.5337,46.4697,46.4889,32100.0
2014-12-01 12:05:00,72.6,72.6,72.51,72.59,18800.0,46.4825,46.4825,46.4249,46.4761,18800.0
2014-12-01 12:10:00,72.59,72.69,72.57,72.69,10500.0,46.4761,46.5401,46.4633,46.5401,10500.0
2014-12-01 12:15:00,72.7,72.75,72.63,72.64,16300.0,46.5465,46.5786,46.5017,46.5081,16300.0
2014-12-01 12:20:00,72.64,72.65,72.54,72.56,23800.0,46.5081,46.5145,46.4441,46.4569,23800.0
2014-12-01 12:25:00,72.57,72.65,72.57,72.65,10900.0,46.4633,46.5145,46.4633,46.5145,10900.0
2014-12-01 12:30:00,72.63,72.7,72.62,72.63,11400.0,46.5017,46.5465,46.4953,46.5017,11400.0
2014-12-01 12:35:00,72.63,72.67,72.6,72.62,15300.0,46.5017,46.5273,46.4825,46.4953,15300.0
2014-12-01 12:40:00,72.61,72.64,72.57,72.58,7800.0,46.4889,46.5081,46.4633,46.4697,7800.0
2014-12-01 12:45:00,72.58,72.61,72.53,72.61,16900.0,46.4697,46.4889,46.4377,46.4889,16900.0
2014-12-01 12:50:00,72.61,72.61,72.57,72.61,7300.0,46.4889,46.4889,46.4633,46.4889,7300.0
2014-12-01 12:55:00,72.62,72.72,72.62,72.69,15400.0,46.4953,46.5593,46.4953,46.5401,15400.0
2014-12-01 13:00:00,72.68,72.73,72.66,72.72,12800.0,46.5337,46.5657,46.5209,46.5593,12800.0
2014-12-01 13:05:00,72.71,72.72,72.67,72.69,6600.0,46.5529,46.5593,46.5273,46.5401,6600.0
2014-12-01 13:10:00,72.69,72.76,72.67,72.74,12200.0,46.5401,46.585,46.5273,46.5722,12200.0
2014-12-01 13:15:00,72.73,72.73,72.67,72.68,9800.0,46.5657,46.5657,46.5273,46.5337,9800.0
2014-12-01 13:20:00,72.68,72.71,72.67,72.69,6500.0,46.5337,46.5529,46.5273,46.5401,6500.0
2014-12-01 13:25:00,72.69,72.73,72.68,72.69,10600.0,46.5401,46.5657,46.5337,46.5401,10600.0
2014-12-01 13:30:00,72.7,72.73,72.68,72.71,14700.0,46.5465,46.5657,46.5337,46.5529,14700.0
2014-12-01 13:35:00,72.72,72.74,72.68,72.71,13200.0,46.5593,46.5722,46.5337,46.5529,13200.0
2014-12-01 13:40:00,72.7,72.72,72.65,72.67,7800.0,46.5465,46.5593,46.5145,46.5273,7800.0
2014-12-01 13:45:00,72.68,72.73,72.66,72.66,8300.0,46.5337,46.5657,46.5209,46.5209,8300.0
2014-12-01 13:50:00,72.66,72.67,72.57,72.58,9800.0,46.5209,46.5273,46.4633,46.4697,9800.0
2014-12-01 13:55:00,72.59,72.63,72.59,72.59,12800.0,46.4761,46.5017,46.4761,46.4761,12800.0
2014-12-01 14:00:00,72.59,72.63,72.59,72.6,24100.0,46.4761,46.5017,46.4761,46.4825,24100.0
2014-12-01 14:05:00,72.59,72.6,72.55,72.59,18200.0,46.4761,46.4825,46.4505,46.4761,18200.0
2014-12-01 14:10:00,72.59,72.59,72.54,72.56,15500.0,46.4761,46.4761,46.4441,46.4569,15500.0
2014-12-01 14:15:00,72.56,72.58,72.53,72.58,14100.0,46.4569,46.4697,46.4377,46.4697,14100.0
2014-12-01 14:20:00,72.57,72.59,72.53,72.53,16300.0,46.4633,46.4761,46.4377,46.4377,16300.0
2014-12-01 14:25:00,72.53,72.53,72.44,72.47,32100.0,46.4377,46.4377,46.3801,46.3993,32100.0
2014-12-01 14:30:00,72.46,72.5,72.44,72.48,15100.0,46.3929,46.4185,46.3801,46.4057,15100.0
2014-12-01 14:35:00,72.48,72.5,72.43,72.49,23200.0,46.4057,46.4185,46.3737,46.4121,23200.0
2014-12-01 14:40:00,72.49,72.51,72.44,72.47,27000.0,46.4121,46.4249,46.3801,46.3993,27000.0
2014-12-01 14:45:00,72.46,72.46,72.36,72.39,28500.0,46.3929,46.3929,46.3289,46.3481,28500.0
2014-12-01 14:50:00,72.39,72.43,72.39,72.42,12700.0,46.3481,46.3737,46.3481,46.3673,12700.0
2014-12-01 14:55:00,72.41,72.48,72.41,72.48,27300.0,46.3609,46.4057,46.3609,46.4057,27300.0
2014-12-01 15:00:00,72.47,72.55,72.46,72.52,17300.0,46.3993,46.4505,46.3929,46.4313,17300.0
2014-12-01 15:05:00,72.52,72.54,72.5,72.52,13900.0,46.4313,46.4441,46.4185,46.4313,13900.0
2014-12-01 15:10:00,72.51,72.54,72.49,72.53,20400.0,46.4249,46.4441,46.4121,46.4377,20400.0
2014-12-01 15:15:00,72.52,72.61,72.51,72.58,33900.0,46.4313,46.4889,46.4249,46.4697,33900.0
2014-12-01 15:20:00,72.57,72.61,72.55,72.59,22700.0,46.4633,46.4889,46.4505,46.4761,22700.0
2014-12-01 15:25:00,72.58,72.6,72.54,72.55,31400.0,46.4697,46.4825,46.4441,46.4505,31400.0
2014-12-01 15:30:00,72.55,72.56,72.53,72.54,63600.0,46.4505,46.4569,46.4377,46.4441,63600.0
2014-12-01 15:35:00,72.55,72.55,72.49,72.5,60500.0,46.4505,46.4505,46.4121,46.4185,60500.0
2014-12-01 15:40:00,72.51,72.51,72.42,72.43,93300.0,46.4249,46.4249,46.3673,46.3737,93300.0
2014-12-01 15:45:00,72.43,72.43,72.38,72.38,66500.0,46.3737,46.3737,46.3417,46.3417,66500.0
2014-12-01 15:50:00,72.37,72.42,72.31,72.32,99100.0,46.3353,46.3673,46.2968,46.3032,99100.0
2014-12-01 15:55:00,72.32,72.4,72.28,72.28,178900.0,46.3032,46.3545,46.2776,46.2776,178900.0
2014-12-02 09:30:00,72.27,72.43,71.9,72.43,52500.0,46.2712,46.3737,46.0343,46.3737,52500.0
2014-12-02 09:35:00,72.43,72.44,72.2,72.42,11600.0,46.3737,46.3801,46.2264,46.3673,11600.0
2014-12-02 09:40:00,72.43,72.43,72.15,72.17,17000.0,46.3737,46.3737,46.1944,46.2072,17000.0
2014-12-02 09:45:00,72.17,72.22,72.03,72.08,23500.0,46.2072,46.2392,46.1176,46.1496,23500.0
2014-12-02 09:50:00,72.1,72.39,72.08,72.39,13500.0,46.1624,46.3481,46.1496,46.3481,13500.0
2014-12-02 09:55:00,72.38,72.4,72.28,72.34,12700.0,46.3417,46.3545,46.2776,46.316,12700.0
2014-12-02 10:00:00,72.35,72.47,72.34,72.45,14800.0,46.3225,46.3993,46.316,46.3865,14800.0
2014-12-02 10:05:00,72.44,72.45,72.37,72.43,14700.0,46.3801,46.3865,46.3353,46.3737,14700.0
2014-12-02 10:10:00,72.42,72.5,72.4,72.46,18600.0,46.3673,46.4185,46.3545,46.3929,18600.0
2014-12-02 10:15:00,72.46,72.55,72.42,72.52,17300.0,46.3929,46.4505,46.3673,46.4313,17300.0
2014-12-02 10:20:00,72.53,72.63,72.51,72.58,14000.0,46.4377,46.5017,46.4249,46.4697,14000.0
2014-12-02 10:25:00,72.57,72.61,72.5,72.55,16700.0,46.4633,46.4889,46.4185,46.4505,16700.0
2014-12-02 10:30:00,72.57,72.62,72.55,72.59,19900.0,46.4633,46.4953,46.4505,46.4761,19900.0
2014-12-02 10:35:00,72.6,72.65,72.56,72.64,22100.0,46.4825,46.5145,46.4569,46.5081,22100.0
2014-12-02 10:40:00,72.63,72.66,72.57,72.61,12700.0,46.5017,46.5209,46.4633,46.4889,12700.0
2014-12-02 10:45:00,72.62,72.67,72.59,72.65,13900.0,46.4953,46.5273,46.4761,46.5145,13900.0
2014-12-02 10:50:00,72.65,72.71,72.64,72.65,9800.0,46.5145,46.5529,46.5081,46.5145,9800.0
2014-12-02 10:55:00,72.65,72.76,72.64,72.76,11900.0,46.5145,46.585,46.5081,46.585,11900.0
2014-12-02 11:00:00,72.76,72.83,72.67,72.81,16300.0,46.585,46.6298,46.5273,46.617,16300.0
2014-12-02 11:05:00,72.79,72.84,72.76,72.78,13200.0,46.6042,46.6362,46.585,46.5978,13200.0
2014-12-02 11:10:00,72.78,72.81,72.76,72.81,12800.0,46.5978,46.617,46.585,46.617,12800.0
2014-12-02 11:15:00,72.8,72.87,72.78,72.85,14100.0,46.6106,46.6554,46.5978,46.6426,14100.0
2014-12-02 11:20:00,72.84,72.94,72.84,72.91,28700.0,46.6362,46.7002,46.6362,46.681,28700.0
2014-12-02 11:25:00,72.9,72.93,72.88,72.91,20900.0,46.6746,46.6938,46.6618,46.681,20900.0
2014-12-02 11:30:00,72.91,72.94,72.87,72.91,23000.0,46.681,46.7002,46.6554,46.681,23000.0
2014-12-02 11:35:00,72.91,72.92,72.8,72.8,16200.0,46.681,46.6874,46.6106,46.6106,16200.0
2014-12-02 11:40:00,72.79,72.83,72.75,72.75,34700.0,46.6042,46.6298,46.5786,46.5786,34700.0
2014-12-02 11:45:00,72.75,72.75,72.65,72.7,15200.0,46.5786,46.5786,46.5145,46.5465,15200.0
2014-12-02 11:50:00,72.69,72.7,72.63,72.63,8300.0,46.5401,46.5465,46.5017,46.5017,8300.0
2014-12-02 11:55:00,72.63,72.68,72.62,72.65,8000.0,46.5017,46.5337,46.4953,46.5145,8000.0
2014-12-02 12:00:00,72.65,72.7,72.63,72.68,9400.0,46.5145,46.5465,46.5017,46.5337,9400.0
2014-12-02 12:05:00,72.68,72.75,72.67,72.75,9500.0,46.5337,46.5786,46.5273,46.5786,9500.0
2014-12-02 12:10:00,72.74,72.86,72.72,72.85,7100.0,46.5722,46.649,46.5593,46.6426,7100.0
2014-12-02 12:15:00,72.84,72.86,72.78,72.8,8500.0,46.6362,46.649,46.5978,46.6106,8500.0
2014-12-02 12:20:00,72.8,72.89,72.79,72.83,9900.0,46.6106,46.6682,46.6042,46.6298,9900.0
2014-12-02 12:25:00,72.84,72.9,72.77,72.88,8300.0,46.6362,46.6746,46.5914,46.6618,8300.0
2014-12-02 12:30:00,72.88,72.89,72.83,72.86,11700.0,46.6618,46.6682,46.6298,46.649,11700.0
2014-12-02 12:35:00,72.86,72.87,72.82,72.84,9300.0,46.649,46.6554,46.6234,46.6362,9300.0
2014-12-02 12:40:00,72.84,72.86,72.83,72.85,11700.0,46.6362,46.649,46.6298,46.6426,11700.0
2014-12-02 12:45:00,72.85,72.87,72.83,72.84,12000.0,46.6426,46.6554,46.6298,46.6362,12000.0
2014-12-02 12:50:00,72.84,72.9,72.83,72.86,11700.0,46.6362,46.6746,46.6298,46.649,11700.0
2014-12-02 12:55:00,72.85,72.86,72.8,72.83,7700.0,46.6426,46.649,46.6106,46.6298,7700.0
2014-12-02 13:00:00,72.84,72.89,72.84,72.88,11400.0,46.6362,46.6682,46.6362,46.6618,11400.0
2014-12-02 13:05:00,72.88,72.96,72.86,72.87,11000.0,46.6618,46.713,46.649,46.6554,11000.0
2014-12-02 13:10:00,72.88,72.93,72.87,72.9,7700.0,46.6618,46.6938,46.6554,46.6746,7700.0
2014-12-02 13:15:00,72.89,72.95,72.89,72.9,8500.0,46.6682,46.7066,46.6682,46.6746,8500.0
2014-12-02 13:20:00,72.89,72.93,72.87,72.93,8000.0,46.6682,46.6938,46.6554,46.6938,8000.0
2014-12-02 13:25:00,72.93,73.06,72.93,73.04,14700.0,46.6938,46.777,46.6938,46.7642,14700.0
2014-12-02 13:30:00,73.05,73.1,73.04,73.07,10400.0,46.7706,46.8026,46.7642,46.7834,10400.0
2014-12-02 13:35:00,73.06,73.07,72.99,72.99,10200.0,46.777,46.7834,46.7322,46.7322,10200.0
2014-12-02 13:40:00,73.0,73.07,72.99,73.06,11400.0,46.7386,46.7834,46.7322,46.777,11400.0
2014-12-02 13:45:00,73.04,73.1,73.02,73.09,10200.0,46.7642,46.8026,46.7514,46.7962,10200.0
2014-12-02 13:50:00,73.09,73.15,73.09,73.1,12000.0,46.7962,46.8347,46.7962,46.8026,12000.0
2014-12-02 13:55:00,73.1,73.13,73.08,73.09,11000.0,46.8026,46.8219,46.7898,46.7962,11000.0
2014-12-02 14:00:00,73.08,73.2,73.08,73.17,15300.0,46.7898,46.8667,46.7898,46.8475,15300.0
2014-12-02 14:05:00,73.18,73.19,73.13,73.15,23600.0,46.8539,46.8603,46.8219,46.8347,23600.0
2014-12-02 14:10:00,73.15,73.17,73.12,73.13,17400.0,46.8347,46.8475,46.8154,46.8219,17400.0
2014-12-02 14:15:00,73.14,73.17,73.13,73.15,11300.0,46.8283,46.8475,46.8219,46.8347,11300.0
2014-12-02 14:20:00,73.15,73.2,73.14,73.16,12300.0,46.8347,46.8667,46.8283,46.8411,12300.0
2014-12-02 14:25:00,73.16,73.18,73.14,73.14,10100.0,46.8411,46.8539,46.8283,46.8283,10100.0
2014-12-02 14:30:00,73.14,73.14,73.02,73.05,12900.0,46.8283,46.8283,46.7514,46.7706,12900.0
2014-12-02 14:35:00,73.04,73.05,72.99,73.01,36300.0,46.7642,46.7706,46.7322,46.745,36300.0
2014-12-02 14:40:00,73.02,73.03,72.97,72.98,31100.0,46.7514,46.7578,46.7194,46.7258,31100.0
2014-12-02 14:45:00,72.99,73.06,72.98,73.06,33200.0,46.7322,46.777,46.7258,46.777,33200.0
2014-12-02 14:50:00,73.07,73.11,73.03,73.06,85200.0,46.7834,46.809,46.7578,46.777,85200.0
2014-12-02 14:55:00,73.06,73.07,73.0,73.02,25000.0,46.777,46.7834,46.7386,46.7514,25000.0
2014-12-02 15:00:00,73.02,73.02,72.88,72.88,29400.0,46.7514,46.7514,46.6618,46.6618,29400.0
2014-12-02 15:05:00,72.88,72.92,72.84,72.92,27900.0,46.6618,46.6874,46.6362,46.6874,27900.0
2014-12-02 15:10:00,72.91,72.91,72.85,72.86,20800.0,46.681,46.681,46.6426,46.649,20800.0
2014-12-02 15:15:00,72.87,72.9,72.85,72.89,28100.0,46.6554,46.6746,46.6426,46.6682,28100.0
2014-12-02 15:20:00,72.89,72.9,72.83,72.89,41200.0,46.6682,46.6746,46.6298,46.6682,41200.0
2014-12-02 15:25:00,72.89,72.93,72.88,72.9,25600.0,46.6682,46.6938,46.6618,46.6746,25600.0
2014-12-02 15:30:00,72.89,72.91,72.86,72.86,25400.0,46.6682,46.681,46.649,46.649,25400.0
2014-12-02 15:35:00,72.86,72.88,72.82,72.87,36400.0,46.649,46.6618,46.6234,46.6554,36400.0
2014-12-02 15:40:00,72.87,72.9,72.84,72.85,29800.0,46.6554,46.6746,46.6362,46.6426,29800.0
2014-12-02 15:45:00,72.85,72.92,72.84,72.87,118800.0,46.6426,46.6874,46.6362,46.6554,118800.0
2014-12-02 15:50:00,72.87,72.87,72.83,72.84,33400.0,46.6554,46.6554,46.6298,46.6362,33400.0
2014-12-02 15:55:00,72.84,72.87,72.72,72.83,293700.0,46.6362,46.6554,46.5593,46.6298,293700.0
2014-12-03 09:30:00,72.82,73.07,72.82,72.85,23000.0,46.6234,46.7834,46.6234,46.6426,23000.0
2014-12-03 09:35:00,72.88,72.96,72.68,72.76,14000.0,46.6618,46.713,46.5337,46.585,14000.0
2014-12-03 09:40:00,72.76,72.84,72.58,72.6,13900.0,46.585,46.6362,46.4697,46.4825,13900.0
2014-12-03 09:45:00,72.59,72.68,72.58,72.65,13800.0,46.4761,46.5337,46.4697,46.5145,13800.0
2014-12-03 09:50:00,72.64,72.67,72.54,72.54,21800.0,46.5081,46.5273,46.4441,46.4441,21800.0
2014-12-03 09:55:00,72.55,72.68,72.54,72.56,16500.0,46.4505,46.5337,46.4441,46.4569,16500.0
2014-12-03 10:00:00,72.59,72.61,72.51,72.53,14800.0,46.4761,46.4889,46.4249,46.4377,14800.0
2014-12-03 10:05:00,72.55,72.65,72.53,72.63,13400.0,46.4505,46.5145,46.4377,46.5017,13400.0
2014-12-03 10:10:00,72.62,72.68,72.59,72.61,9300.0,46.4953,46.5337,46.4761,46.4889,9300.0
2014-12-03 10:15:00,72.61,72.65,72.52,72.61,6600.0,46.4889,46.5145,46.4313,46.4889,6600.0
2014-12-03 10:20:00,72.62,72.66,72.53,72.53,10600.0,46.4953,46.5209,46.4377,46.4377,10600.0
2014-12-03 10:25:00,72.53,72.61,72.52,72.58,12800.0,46.4377,46.4889,46.4313,46.4697,12800.0
2014-12-03 10:30:00,72.61,72.63,72.55,72.59,8100.0,46.4889,46.5017,46.4505,46.4761,8100.0
2014-12-03 10:35:00,72.6,72.78,72.59,72.73,8800.0,46.4825,46.5978,46.4761,46.5657,8800.0
2014-12-03 10:40:00,72.73,72.78,72.7,72.78,15000.0,46.5657,46.5978,46.5465,46.5978,15000.0
2014-12-03 10:45:00,72.79,72.85,72.74,72.76,13500.0,46.6042,46.6426,46.5722,46.585,13500.0
2014-12-03 10:50:00,72.74,72.83,72.74,72.83,7400.0,46.5722,46.6298,46.5722,46.6298,7400.0
2014-12-03 10:55:00,72.84,72.85,72.78,72.85,11300.0,46.6362,46.6426,46.5978,46.6426,11300.0
2014-12-03 11:00:00,72.83,72.84,72.7,72.71,12800.0,46.6298,46.6362,46.5465,46.5529,12800.0
2014-12-03 11:05:00,72.7,72.71,72.54,72.6,17000.0,46.5465,46.5529,46.4441,46.4825,17000.0
2014-12-03 11:10:00,72.6,72.64,72.5,72.54,9400.0,46.4825,46.5081,46.4185,46.4441,9400.0
2014-12-03 11:15:00,72.52,72.6,72.52,72.59,5000.0,46.4313,46.4825,46.4313,46.4761,5000.0
2014-12-03 11:20:00,72.64,72.67,72.52,72.52,12000.0,46.5081,46.5273,46.4313,46.4313,12000.0
2014-12-03 11:25:00,72.53,72.55,72.45,72.46,12100.0,46.4377,46.4505,46.3865,46.3929,12100.0
2014-12-03 11:30:00,72.45,72.51,72.44,72.49,9100.0,46.3865,46.4249,46.3801,46.4121,9100.0
2014-12-03 11:35:00,72.45,72.47,72.41,72.42,5800.0,46.3865,46.3993,46.3609,46.3673,5800.0
2014-12-03 11:40:00,72.41,72.43,72.38,72.43,9400.0,46.3609,46.3737,46.3417,46.3737,9400.0
2014-12-03 11:45:00,72.41,72.43,72.35,72.35,9000.0,46.3609,46.3737,46.3225,46.3225,9000.0
2014-12-03 11:50:00,72.38,72.38,72.25,72.31,10700.0,46.3417,46.3417,46.2584,46.2968,10700.0
2014-12-03 11:55:00,72.31,72.37,72.31,72.34,6100.0,46.2968,46.3353,46.2968,46.316,6100.0
2014-12-03 12:00:00,72.34,72.34,72.25,72.27,10200.0,46.316,46.316,46.2584,46.2712,10200.0
2014-12-03 12:05:00,72.27,72.29,72.21,72.24,6200.0,46.2712,46.284,46.2328,46.252,6200.0
2014-12-03 12:10:00,72.25,72.33,72.25,72.33,9600.0,46.2584,46.3096,46.2584,46.3096,9600.0
2014-12-03 12:15:00,72.32,72.39,72.31,72.36,8200.0,46.3032,46.3481,46.2968,46.3289,8200.0
2014-12-03 12:20:00,72.36,72.4,72.34,72.4,6200.0,46.3289,46.3545,46.316,46.3545,6200.0
2014-12-03 12:25:00,72.4,72.58,72.37,72.58,15900.0,46.3545,46.4697,46.3353,46.4697,15900.0
2014-12-03 12:30:00,72.57,72.63,72.56,72.58,12600.0,46.4633,46.5017,46.4569,46.4697,12600.0
2014-12-03 12:35:00,72.59,72.64,72.54,72.54,9300.0,46.4761,46.5081,46.4441,46.4441,9300.0
2014-12-03 12:40:00,72.57,72.63,72.51,72.59,10300.0,46.4633,46.5017,46.4249,46.4761,10300.0
2014-12-03 12:45:00,72.61,72.63,72.53,72.53,7200.0,46.4889,46.5017,46.4377,46.4377,7200.0
2014-12-03 12:50:00,72.53,72.65,72.53,72.65,6600.0,46.4377,46.5145,46.4377,46.5145,6600.0
2014-12-03 12:55:00,72.65,72.66,72.62,72.64,5400.0,46.5145,46.5209,46.4953,46.5081,5400.0
2014-12-03 13:00:00,72.62,72.62,72.54,72.58,7300.0,46.4953,46.4953,46.4441,46.4697,7300.0
2014-12-03 13:05:00,72.57,72.62,72.57,72.61,4600.0,46.4633,46.4953,46.4633,46.4889,4600.0
2014-12-03 13:10:00,72.62,72.63,72.57,72.59,9600.0,46.4953,46.5017,46.4633,46.4761,9600.0
2014-12-03 13:15:00,72.62,72.63,72.58,72.62,6400.0,46.4953,46.5017,46.4697,46.4953,6400.0
2014-12-03 13:20:00,72.62,72.65,72.6,72.65,4500.0,46.4953,46.5145,46.4825,46.5145,4500.0
2014-12-03 13:25:00,72.64,72.65,72.58,72.62,12100.0,46.5081,46.5145,46.4697,46.4953,12100.0
2014-12-03 13:30:00,72.63,72.63,72.59,72.62,7200.0,46.5017,46.5017,46.4761,46.4953,7200.0
2014-12-03 13:35:00,72.6,72.66,72.6,72.65,4700.0,46.4825,46.5209,46.4825,46.5145,4700.0
2014-12-03 13:40:00,72.66,72.66,72.61,72.62,7700.0,46.5209,46.5209,46.4889,46.4953,7700.0
2014-12-03 13:45:00,72.62,72.65,72.58,72.58,4500.0,46.4953,46.5145,46.4697,46.4697,4500.0
2014-12-03 13:50:00,72.6,72.65,72.57,72.58,13300.0,46.4825,46.5145,46.4633,46.4697,13300.0
2014-12-03 13:55:00,72.58,72.63,72.57,72.61,8600.0,46.4697,46.5017,46.4633,46.4889,8600.0
2014-12-03 14:00:00,72.6,72.6,72.5,72.5,18200.0,46.4825,46.4825,46.4185,46.4185,18200.0
2014-12-03 14:05:00,72.51,72.51,72.44,72.47,9700.0,46.4249,46.4249,46.3801,46.3993,9700.0
2014-12-03 14:10:00,72.47,72.53,72.44,72.48,17700.0,46.3993,46.4377,46.3801,46.4057,17700.0
2014-12-03 14:15:00,72.5,72.52,72.48,72.5,9600.0,46.4185,46.4313,46.4057,46.4185,9600.0
2014-12-03 14:20:00,72.5,72.51,72.47,72.51,13000.0,46.4185,46.4249,46.3993,46.4249,13000.0
2014-12-03 14:25:00,72.49,72.5,72.41,72.43,11300.0,46.4121,46.4185,46.3609,46.3737,11300.0
2014-12-03 14:30:00,72.45,72.47,72.41,72.43,14100.0,46.3865,46.3993,46.3609,46.3737,14100.0
2014-12-03 14:35:00,72.43,72.44,72.4,72.41,17700.0,46.3737,46.3801,46.3545,46.3609,17700.0
2014-12-03 14:40:00,72.41,72.42,72.37,72.39,9000.0,46.3609,46.3673,46.3353,46.3481,9000.0
2014-12-03 14:45:00,72.38,72.42,72.36,72.39,19900.0,46.3417,46.3673,46.3289,46.3481,19900.0
2014-12-03 14:50:00,72.37,72.38,72.33,72.34,5300.0,46.3353,46.3417,46.3096,46.316,5300.0
2014-12-03 14:55:00,72.35,72.41,72.34,72.37,7900.0,46.3225,46.3609,46.316,46.3353,7900.0
2014-12-03 15:00:00,72.37,72.42,72.34,72.38,11400.0,46.3353,46.3673,46.316,46.3417,11400.0
2014-12-03 15:05:00,72.38,72.38,72.32,72.37,18800.0,46.3417,46.3417,46.3032,46.3353,18800.0
2014-12-03 15:10:00,72.38,72.43,72.36,72.39,19300.0,46.3417,46.3737,46.3289,46.3481,19300.0
2014-12-03 15:15:00,72.4,72.51,72.39,72.5,24500.0,46.3545,46.4249,46.3481,46.4185,24500.0
2014-12-03 15:20:00,72.51,72.52,72.47,72.48,6400.0,46.4249,46.4313,46.3993,46.4057,6400.0
2014-12-03 15:25:00,72.48,72.56,72.48,72.56,13800.0,46.4057,46.4569,46.4057,46.4569,13800.0
2014-12-03 15:30:00,72.56,72.56,72.51,72.53,15400.0,46.4569,46.4569,46.4249,46.4377,15400.0
2014-12-03 15:35:00,72.53,72.54,72.47,72.51,28100.0,46.4377,46.4441,46.3993,46.4249,28100.0
2014-12-03 15:40:00,72.51,72.52,72.44,72.51,23500.0,46.4249,46.4313,46.3801,46.4249,23500.0
2014-12-03 15:45:00,72.52,72.55,72.5,72.5,48600.0,46.4313,46.4505,46.4185,46.4185,48600.0
2014-12-03 15:50:00,72.51,72.6,72.49,72.58,75800.0,46.4249,46.4825,46.4121,46.4697,75800.0
2014-12-03 15:55:00,72.59,72.64,72.54,72.56,120500.0,46.4761,46.5081,46.4441,46.4569,120500.0
2014-12-04 09:30:00,72.59,72.88,72.4,72.87,32000.0,46.4761,46.6618,46.3545,46.6554,32000.0
2014-12-04 09:35:00,72.86,73.05,72.73,72.97,44500.0,46.649,46.7706,46.5657,46.7194,44500.0
2014-12-04 09:40:00,72.94,72.95,72.67,72.67,19400.0,46.7002,46.7066,46.5273,46.5273,19400.0
2014-12-04 09:45:00,72.69,72.73,72.57,72.62,7800.0,46.5401,46.5657,46.4633,46.4953,7800.0
2014-12-04 09:50:00,72.6,72.65,72.54,72.57,8700.0,46.4825,46.5145,46.4441,46.4633,8700.0
2014-12-04 09:55:00,72.55,72.58,72.47,72.48,13600.0,46.4505,46.4697,46.3993,46.4057,13600.0
2014-12-04 10:00:00,72.47,72.5,72.38,72.4,12600.0,46.3993,46.4185,46.3417,46.3545,12600.0
2014-12-04 10:05:00,72.4,72.48,72.3,72.47,13200.0,46.3545,46.4057,46.2904,46.3993,13200.0
2014-12-04 10:10:00,72.48,72.48,72.4,72.45,10100.0,46.4057,46.4057,46.3545,46.3865,10100.0
2014-12-04 10:15:00,72.44,72.48,72.39,72.44,9900.0,46.3801,46.4057,46.3481,46.3801,9900.0
2014-12-04 10:20:00,72.46,72.5,72.42,72.45,12100.0,46.3929,46.4185,46.3673,46.3865,12100.0
2014-12-04 10:25:00,72.46,72.48,72.32,72.32,15900.0,46.3929,46.4057,46.3032,46.3032,15900.0
2014-12-04 10:30:00,72.33,72.34,72.26,72.27,17200.0,46.3096,46.316,46.2648,46.2712,17200.0
2014-12-04 10:35:00,72.26,72.26,72.17,72.22,17600.0,46.2648,46.2648,46.2072,46.2392,17600.0
2014-12-04 10:40:00,72.23,72.31,72.22,72.26,13600.0,46.2456,46.2968,46.2392,46.2648,13600.0
2014-12-04 10:45:00,72.26,72.29,72.21,72.21,6800.0,46.2648,46.284,46.2328,46.2328,6800.0
2014-12-04 10:50:00,72.21,72.28,72.2,72.26,14000.0,46.2328,46.2776,46.2264,46.2648,14000.0
2014-12-04 10:55:00,72.26,72.35,72.23,72.34,5700.0,46.2648,46.3225,46.2456,46.316,5700.0
2014-12-04 11:00:00,72.34,72.44,72.31,72.43,11400.0,46.316,46.3801,46.2968,46.3737,11400.0
2014-12-04 11:05:00,72.43,72.43,72.36,72.39,6400.0,46.3737,46.3737,46.3289,46.3481,6400.0
2014-12-04 11:10:00,72.36,72.37,72.32,72.32,7700.0,46.3289,46.3353,46.3032,46.3032,7700.0
2014-12-04 11:15:00,72.35,72.35,72.31,72.34,8800.0,46.3225,46.3225,46.2968,46.316,8800.0
2014-12-04 11:20:00,72.34,72.36,72.32,72.34,9700.0,46.316,46.3289,46.3032,46.316,9700.0
2014-12-04 11:25:00,72.33,72.39,72.31,72.35,11600.0,46.3096,46.3481,46.2968,46.3225,11600.0
2014-12-04 11:30:00,72.38,72.4,72.32,72.33,16200.0,46.3417,46.3545,46.3032,46.3096,16200.0
2014-12-04 11:35:00,72.34,72.44,72.34,72.42,7800.0,46.316,46.3801,46.316,46.3673,7800.0
2014-12-04 11:40:00,72.43,72.47,72.43,72.47,10500.0,46.3737,46.3993,46.3737,46.3993,10500.0
2014-12-04 11:45:00,72.47,72.5,72.42,72.43,6900.0,46.3993,46.4185,46.3673,46.3737,6900.0
2014-12-04 11:50:00,72.44,72.45,72.42,72.44,7900.0,46.3801,46.3865,46.3673,46.3801,7900.0
2014-12-04 11:55:00,72.44,72.47,72.41,72.47,7700.0,46.3801,46.3993,46.3609,46.3993,7700.0
2014-12-04 12:00:00,72.47,72.55,72.46,72.5,7000.0,46.3993,46.4505,46.3929,46.4185,7000.0
2014-12-04 12:05:00,72.49,72.56,72.46,72.56,9900.0,46.4121,46.4569,46.3929,46.4569,9900.0
2014-12-04 12:10:00,72.57,72.59,72.55,72.56,3800.0,46.4633,46.4761,46.4505,46.4569,3800.0
2014-12-04 12:15:00,72.57,72.66,72.56,72.62,12400.0,46.4633,46.5209,46.4569,46.4953,12400.0
2014-12-04 12:20:00,72.62,72.69,72.62,72.68,15900.0,46.4953,46.5401,46.4953,46.5337,15900.0
2014-12-04 12:25:00,72.68,72.72,72.66,72.68,18000.0,46.5337,46.5593,46.5209,46.5337,18000.0
2014-12-04 12:30:00,72.68,72.96,72.66,72.84,28100.0,46.5337,46.713,46.5209,46.6362,28100.0
2014-12-04 12:35:00,72.83,72.88,72.82,72.82,18300.0,46.6298,46.6618,46.6234,46.6234,18300.0
2014-12-04 12:40:00,72.82,72.85,72.77,72.77,6000.0,46.6234,46.6426,46.5914,46.5914,6000.0
2014-12-04 12:45:00,72.76,72.8,72.74,72.74,6200.0,46.585,46.6106,46.5722,46.5722,6200.0
2014-12-04 12:50:00,72.72,72.72,72.66,72.67,5100.0,46.5593,46.5593,46.5209,46.5273,5100.0
2014-12-04 12:55:00,72.66,72.68,72.62,72.64,8200.0,46.5209,46.5337,46.4953,46.5081,8200.0
2014-12-04 13:00:00,72.65,72.69,72.64,72.67,4800.0,46.5145,46.5401,46.5081,46.5273,4800.0
2014-12-04 13:05:00,72.67,72.69,72.61,72.63,5200.0,46.5273,46.5401,46.4889,46.5017,5200.0
2014-12-04 13:10:00,72.61,72.65,72.59,72.64,4300.0,46.4889,46.5145,46.4761,46.5081,4300.0
2014-12-04 13:15:00,72.63,72.69,72.61,72.68,8900.0,46.5017,46.5401,46.4889,46.5337,8900.0
2014-12-04 13:20:00,72.69,72.69,72.65,72.67,5800.0,46.5401,46.5401,46.5145,46.5273,5800.0
2014-12-04 13:25:00,72.65,72.67,72.63,72.65,5600.0,46.5145,46.5273,46.5017,46.5145,5600.0
2014-12-04 13:30:00,72.65,72.65,72.62,72.63,2500.0,46.5145,46.5145,46.4953,46.5017,2500.0
2014-12-04 13:35:00,72.62,72.65,72.61,72.63,6500.0,46.4953,46.5145,46.4889,46.5017,6500.0
2014-12-04 13:40:00,72.65,72.69,72.65,72.65,3600.0,46.5145,46.5401,46.5145,46.5145,3600.0
2014-12-04 13:45:00,72.66,72.68,72.64,72.64,7600.0,46.5209,46.5337,46.5081,46.5081,7600.0
2014-12-04 13:50:00,72.62,72.65,72.6,72.63,7600.0,46.4953,46.5145,46.4825,46.5017,7600.0
2014-12-04 13:55:00,72.62,72.68,72.61,72.68,11500.0,46.4953,46.5337,46.4889,46.5337,11500.0
2014-12-04 14:00:00,72.67,72.76,72.67,72.72,29000.0,46.5273,46.585,46.5273,46.5593,29000.0
2014-12-04 14:05:00,72.72,72.76,72.71,72.76,8500.0,46.5593,46.585,46.5529,46.585,8500.0
2014-12-04 14:10:00,72.75,72.77,72.7,72.72,7200.0,46.5786,46.5914,46.5465,46.5593,7200.0
2014-12-04 14:15:00,72.71,72.74,72.69,72.74,9100.0,46.5529,46.5722,46.5401,46.5722,9100.0
2014-12-04 14:20:00,72.74,72.74,72.7,72.71,23400.0,46.5722,46.5722,46.5465,46.5529,23400.0
2014-12-04 14:25:00,72.71,72.73,72.71,72.72,12900.0,46.5529,46.5657,46.5529,46.5593,12900.0
2014-12-04 14:30:00,72.72,72.73,72.69,72.71,24000.0,46.5593,46.5657,46.5401,46.5529,24000.0
2014-12-04 14:35:00,72.71,72.76,72.68,72.75,49200.0,46.5529,46.585,46.5337,46.5786,49200.0
2014-12-04 14:40:00,72.74,72.76,72.73,72.74,22600.0,46.5722,46.585,46.5657,46.5722,22600.0
2014-12-04 14:45:00,72.74,72.77,72.74,72.77,17500.0,46.5722,46.5914,46.5722,46.5914,17500.0
2014-12-04 14:50:00,72.75,72.77,72.74,72.74,17500.0,46.5786,46.5914,46.5722,46.5722,17500.0
2014-12-04 14:55:00,72.75,72.77,72.73,72.76,25500.0,46.5786,46.5914,46.5657,46.585,25500.0
2014-12-04 15:00:00,72.75,72.77,72.74,72.75,14200.0,46.5786,46.5914,46.5722,46.5786,14200.0
2014-12-04 15:05:00,72.76,72.78,72.75,72.76,15600.0,46.585,46.5978,46.5786,46.585,15600.0
2014-12-04 15:10:00,72.75,72.78,72.74,72.76,13100.0,46.5786,46.5978,46.5722,46.585,13100.0
2014-12-04 15:15:00,72.76,72.77,72.73,72.74,15100.0,46.585,46.5914,46.5657,46.5722,15100.0
2014-12-04 15:20:00,72.74,72.75,72.65,72.66,16200.0,46.5722,46.5786,46.5145,46.5209,16200.0
2014-12-04 15:25:00,72.66,72.68,72.63,72.64,18700.0,46.5209,46.5337,46.5017,46.5081,18700.0
2014-12-04 15:30:00,72.63,72.7,72.59,72.7,24000.0,46.5017,46.5465,46.4761,46.5465,24000.0
2014-12-04 15:35:00,72.7,72.7,72.63,72.64,28100.0,46.5465,46.5465,46.5017,46.5081,28100.0
2014-12-04 15:40:00,72.64,72.7,72.63,72.65,34200.0,46.5081,46.5465,46.5017,46.5145,34200.0
2014-12-04 15:45:00,72.66,72.7,72.63,72.64,42000.0,46.5209,46.5465,46.5017,46.5081,42000.0
2014-12-04 15:50:00,72.65,72.65,72.62,72.62,46300.0,46.5145,46.5145,46.4953,46.4953,46300.0
2014-12-04 15:55:00,72.63,72.73,72.62,72.73,117300.0,46.5017,46.5657,46.4953,46.5657,117300.0
2014-12-05 09:30:00,72.03,72.67,71.89,72.12,74100.0,46.1176,46.5273,46.0279,46.1752,74100.0
2014-12-05 09:35:00,72.16,72.43,72.05,72.43,20700.0,46.2008,46.3737,46.1304,46.3737,20700.0
2014-12-05 09:40:00,72.37,72.37,72.02,72.13,29300.0,46.3353,46.3353,46.1112,46.1816,29300.0
2014-12-05 09:45:00,72.15,72.25,71.9,72.16,47400.0,46.1944,46.2584,46.0343,46.2008,47400.0
2014-12-05 09:50:00,72.13,72.34,72.11,72.15,50800.0,46.1816,46.316,46.1688,46.1944,50800.0
2014-12-05 09:55:00,72.17,72.22,72.09,72.18,13200.0,46.2072,46.2392,46.156,46.2136,13200.0
2014-12-05 10:00:00,72.19,72.27,72.06,72.06,34800.0,46.22,46.2712,46.1368,46.1368,34800.0
2014-12-05 10:05:00,72.07,72.14,72.0,72.08,14500.0,46.1432,46.188,46.0984,46.1496,14500.0
2014-12-05 10:10:00,72.08,72.23,72.05,72.18,17400.0,46.1496,46.2456,46.1304,46.2136,17400.0
2014-12-05 10:15:00,72.19,72.26,72.15,72.26,14100.0,46.22,46.2648,46.1944,46.2648,14100.0
2014-12-05 10:20:00,72.27,72.29,72.05,72.05,16000.0,46.2712,46.284,46.1304,46.1304,16000.0
2014-12-05 10:25:00,72.05,72.14,72.03,72.03,12800.0,46.1304,46.188,46.1176,46.1176,12800.0
2014-12-05 10:30:00,72.01,72.07,71.99,71.99,11500.0,46.1048,46.1432,46.092,46.092,11500.0
2014-12-05 10:35:00,71.99,72.02,71.87,71.87,16500.0,46.092,46.1112,46.0151,46.0151,16500.0
2014-12-05 10:40:00,71.88,71.99,71.88,71.99,11900.0,46.0215,46.092,46.0215,46.092,11900.0
2014-12-05 10:45:00,71.98,71.99,71.94,71.94,11700.0,46.0856,46.092,46.0599,46.0599,11700.0
2014-12-05 10:50:00,71.92,71.95,71.91,71.92,11000.0,46.0471,46.0663,46.0407,46.0471,11000.0
2014-12-05 10:55:00,71.93,71.98,71.92,71.95,10900.0,46.0535,46.0856,46.0471,46.0663,10900.0
2014-12-05 11:00:00,71.96,72.02,71.96,72.02,12200.0,46.0728,46.1112,46.0728,46.1112,12200.0
2014-12-05 11:05:00,72.02,72.06,72.01,72.04,8200.0,46.1112,46.1368,46.1048,46.124,8200.0
2014-12-05 11:10:00,72.01,72.1,72.01,72.07,19500.0,46.1048,46.1624,46.1048,46.1432,19500.0
2014-12-05 11:15:00,72.06,72.09,72.01,72.02,9100.0,46.1368,46.156,46.1048,46.1112,9100.0
2014-12-05 11:20:00,72.03,72.17,72.03,72.13,9400.0,46.1176,46.2072,46.1176,46.1816,9400.0
2014-12-05 11:25:00,72.14,72.16,72.13,72.13,5000.0,46.188,46.2008,46.1816,46.1816,5000.0
2014-12-05 11:30:00,72.14,72.18,72.1,72.16,14600.0,46.188,46.2136,46.1624,46.2008,14600.0
2014-12-05 11:35:00,72.17,72.25,72.15,72.25,16800.0,46.2072,46.2584,46.1944,46.2584,16800.0
2014-12-05 11:40:00,72.24,72.3,72.22,72.29,11800.0,46.252,46.2904,46.2392,46.284,11800.0
2014-12-05 11:45:00,72.29,72.43,72.29,72.42,9500.0,46.284,46.3737,46.284,46.3673,9500.0
2014-12-05 11:50:00,72.42,72.44,72.34,72.42,12800.0,46.3673,46.3801,46.316,46.3673,12800.0
2014-12-05 11:55:00,72.42,72.46,72.34,72.37,9500.0,46.3673,46.3929,46.316,46.3353,9500.0
2014-12-05 12:00:00,72.36,72.37,72.32,72.32,3200.0,46.3289,46.3353,46.3032,46.3032,3200.0
2014-12-05 12:05:00,72.33,72.35,72.28,72.28,12000.0,46.3096,46.3225,46.2776,46.2776,12000.0
2014-12-05 12:10:00,72.29,72.29,72.23,72.24,5700.0,46.284,46.284,46.2456,46.252,5700.0
2014-12-05 12:15:00,72.23,72.23,72.15,72.16,11500.0,46.2456,46.2456,46.1944,46.2008,11500.0
2014-12-05 12:20:00,72.16,72.16,72.09,72.09,3700.0,46.2008,46.2008,46.156,46.156,3700.0
2014-12-05 12:25:00,72.09,72.17,72.08,72.14,10400.0,46.156,46.2072,46.1496,46.188,10400.0
2014-12-05 12:30:00,72.14,72.17,72.11,72.16,9400.0,46.188,46.2072,46.1688,46.2008,9400.0
2014-12-05 12:35:00,72.15,72.17,72.13,72.17,3500.0,46.1944,46.2072,46.1816,46.2072,3500.0
2014-12-05 12:40:00,72.16,72.16,72.13,72.13,5200.0,46.2008,46.2008,46.1816,46.1816,5200.0
2014-12-05 12:45:00,72.12,72.17,72.12,72.14,5600.0,46.1752,46.2072,46.1752,46.188,5600.0
2014-12-05 12:50:00,72.14,72.16,72.13,72.15,7800.0,46.188,46.2008,46.1816,46.1944,7800.0
2014-12-05 12:55:00,72.15,72.17,72.13,72.16,4100.0,46.1944,46.2072,46.1816,46.2008,4100.0
2014-12-05 13:00:00,72.15,72.17,72.13,72.16,4100.0,46.1944,46.2072,46.1816,46.2008,4100.0
2014-12-05 13:05:00,72.18,72.19,72.1,72.11,4300.0,46.2136,46.22,46.1624,46.1688,4300.0
2014-12-05 13:10:00,72.12,72.14,72.08,72.08,8100.0,46.1752,46.188,46.1496,46.1496,8100.0
2014-12-05 13:15:00,72.09,72.12,72.08,72.11,5300.0,46.156,46.1752,46.1496,46.1688,5300.0
2014-12-05 13:20:00,72.11,72.13,72.11,72.12,3100.0,46.1688,46.1816,46.1688,46.1752,3100.0
2014-12-05 13:25:00,72.11,72.11,72.05,72.06,3800.0,46.1688,46.1688,46.1304,46.1368,3800.0
2014-12-05 13:30:00,72.06,72.07,72.03,72.04,6400.0,46.1368,46.1432,46.1176,46.124,6400.0
2014-12-05 13:35:00,72.04,72.04,71.99,71.99,5600.0,46.124,46.124,46.092,46.092,5600.0
2014-12-05 13:40:00,72.0,72.02,71.99,72.02,9200.0,46.0984,46.1112,46.092,46.1112,9200.0
2014-12-05 13:45:00,72.02,72.05,72.01,72.04,4100.0,46.1112,46.1304,46.1048,46.124,4100.0
2014-12-05 13:50:00,72.04,72.05,72.01,72.02,7400.0,46.124,46.1304,46.1048,46.1112,7400.0
2014-12-05 13:55:00,72.03,72.03,72.0,72.03,5800.0,46.1176,46.1176,46.0984,46.1176,5800.0
2014-12-05 14:00:00,72.03,72.04,72.0,72.01,8100.0,46.1176,46.124,46.0984,46.1048,8100.0
2014-12-05 14:05:00,72.01,72.01,71.96,71.96,3400.0,46.1048,46.1048,46.0728,46.0728,3400.0
2014-12-05 14:10:00,71.96,72.01,71.95,71.99,12900.0,46.0728,46.1048,46.0663,46.092,12900.0
2014-12-05 14:15:00,71.99,72.02,71.99,72.02,7900.0,46.092,46.1112,46.092,46.1112,7900.0
2014-12-05 14:20:00,72.02,72.04,72.01,72.03,14400.0,46.1112,46.124,46.1048,46.1176,14400.0
2014-12-05 14:25:00,72.03,72.06,72.02,72.06,13300.0,46.1176,46.1368,46.1112,46.1368,13300.0
2014-12-05 14:30:00,72.05,72.08,72.03,72.05,10600.0,46.1304,46.1496,46.1176,46.1304,10600.0
2014-12-05 14:35:00,72.04,72.08,72.03,72.05,11600.0,46.124,46.1496,46.1176,46.1304,11600.0
2014-12-05 14:40:00,72.07,72.07,72.05,72.05,9600.0,46.1432,46.1432,46.1304,46.1304,9600.0
2014-12-05 14:45:00,72.05,72.06,72.03,72.05,8500.0,46.1304,46.1368,46.1176,46.1304,8500.0
2014-12-05 14:50:00,72.05,72.06,71.98,72.01,41200.0,46.1304,46.1368,46.0856,46.1048,41200.0
2014-12-05 14:55:00,72.02,72.02,71.96,72.0,5600.0,46.1112,46.1112,46.0728,46.0984,5600.0
2014-12-05 15:00:00,72.0,72.06,71.96,72.03,21000.0,46.0984,46.1368,46.0728,46.1176,21000.0
2014-12-05 15:05:00,72.04,72.06,71.99,72.0,19300.0,46.124,46.1368,46.092,46.0984,19300.0
2014-12-05 15:10:00,71.99,72.06,71.99,72.02,12100.0,46.092,46.1368,46.092,46.1112,12100.0
2014-12-05 15:15:00,72.02,72.04,72.01,72.03,10900.0,46.1112,46.124,46.1048,46.1176,10900.0
2014-12-05 15:20:00,72.03,72.04,72.0,72.02,12800.0,46.1176,46.124,46.0984,46.1112,12800.0
2014-12-05 15:25:00,72.03,72.03,71.98,72.0,20400.0,46.1176,46.1176,46.0856,46.0984,20400.0
2014-12-05 15:30:00,71.99,71.99,71.92,71.92,16000.0,46.092,46.092,46.0471,46.0471,16000.0
2014-12-05 15:35:00,71.91,71.93,71.89,71.9,29100.0,46.0407,46.0535,46.0279,46.0343,29100.0
2014-12-05 15:40:00,71.89,71.93,71.89,71.9,16800.0,46.0279,46.0535,46.0279,46.0343,16800.0
2014-12-05 15:45:00,71.89,71.93,71.86,71.87,48100.0,46.0279,46.0535,46.0087,46.0151,48100.0
2014-12-05 15:50:00,71.87,72.01,71.87,71.99,39600.0,46.0151,46.1048,46.0151,46.092,39600.0
2014-12-05 15:55:00,71.99,72.18,71.98,72.15,122600.0,46.092,46.2136,46.0856,46.1944,122600.0
2014-12-08 09:30:00,72.31,72.83,72.31,72.63,55500.0,46.2968,46.6298,46.2968,46.5017,55500.0
2014-12-08 09:35:00,72.57,72.57,72.22,72.42,23400.0,46.4633,46.4633,46.2392,46.3673,23400.0
2014-12-08 09:40:00,72.38,72.58,72.38,72.49,34400.0,46.3417,46.4697,46.3417,46.4121,34400.0
2014-12-08 09:45:00,72.49,72.61,72.44,72.56,7400.0,46.4121,46.4889,46.3801,46.4569,7400.0
2014-12-08 09:50:00,72.58,72.64,72.53,72.56,10700.0,46.4697,46.5081,46.4377,46.4569,10700.0
2014-12-08 09:55:00,72.55,72.74,72.54,72.7,8800.0,46.4505,46.5722,46.4441,46.5465,8800.0
2014-12-08 10:00:00,72.73,72.77,72.63,72.74,8400.0,46.5657,46.5914,46.5017,46.5722,8400.0
2014-12-08 10:05:00,72.74,72.87,72.74,72.82,14700.0,46.5722,46.6554,46.5722,46.6234,14700.0
2014-12-08 10:10:00,72.83,72.85,72.73,72.8,11600.0,46.6298,46.6426,46.5657,46.6106,11600.0
2014-12-08 10:15:00,72.8,72.84,72.77,72.77,14700.0,46.6106,46.6362,46.5914,46.5914,14700.0
2014-12-08 10:20:00,72.75,72.8,72.68,72.72,8100.0,46.5786,46.6106,46.5337,46.5593,8100.0
2014-12-08 10:25:00,72.71,72.76,72.68,72.73,5500.0,46.5529,46.585,46.5337,46.5657,5500.0
2014-12-08 10:30:00,72.74,72.77,72.71,72.74,5600.0,46.5722,46.5914,46.5529,46.5722,5600.0
2014-12-08 10:35:00,72.79,72.84,72.76,72.84,11700.0,46.6042,46.6362,46.585,46.6362,11700.0
2014-12-08 10:40:00,72.83,72.86,72.76,72.83,20500.0,46.6298,46.649,46.585,46.6298,20500.0
2014-12-08 10:45:00,72.84,72.9,72.84,72.88,4200.0,46.6362,46.6746,46.6362,46.6618,4200.0
2014-12-08 10:50:00,72.86,72.9,72.82,72.85,8300.0,46.649,46.6746,46.6234,46.6426,8300.0
2014-12-08 10:55:00,72.86,72.93,72.86,72.91,6900.0,46.649,46.6938,46.649,46.681,6900.0
2014-12-08 11:00:00,72.92,72.94,72.9,72.9,7600.0,46.6874,46.7002,46.6746,46.6746,7600.0
2014-12-08 11:05:00,72.9,72.93,72.82,72.86,6200.0,46.6746,46.6938,46.6234,46.649,6200.0
2014-12-08 11:10:00,72.83,72.9,72.83,72.88,7100.0,46.6298,46.6746,46.6298,46.6618,7100.0
2014-12-08 11:15:00,72.89,72.91,72.88,72.91,8400.0,46.6682,46.681,46.6618,46.681,8400.0
2014-12-08 11:20:00,72.9,72.95,72.89,72.95,6800.0,46.6746,46.7066,46.6682,46.7066,6800.0
2014-12-08 11:25:00,72.95,72.99,72.93,72.95,20400.0,46.7066,46.7322,46.6938,46.7066,20400.0
2014-12-08 11:30:00,72.93,72.95,72.9,72.93,8000.0,46.6938,46.7066,46.6746,46.6938,8000.0
2014-12-08 11:35:00,72.93,72.98,72.92,72.97,4400.0,46.6938,46.7258,46.6874,46.7194,4400.0
2014-12-08 11:40:00,72.98,73.0,72.96,72.98,7600.0,46.7258,46.7386,46.713,46.7258,7600.0
2014-12-08 11:45:00,72.98,73.01,72.91,72.95,28000.0,46.7258,46.745,46.681,46.7066,28000.0
2014-12-08 11:50:00,72.95,72.99,72.89,72.91,29400.0,46.7066,46.7322,46.6682,46.681,29400.0
2014-12-08 11:55:00,72.91,72.91,72.84,72.87,9500.0,46.681,46.681,46.6362,46.6554,9500.0
2014-12-08 12:00:00,72.88,72.89,72.83,72.83,7100.0,46.6618,46.6682,46.6298,46.6298,7100.0
2014-12-08 12:05:00,72.82,72.82,72.76,72.76,12200.0,46.6234,46.6234,46.585,46.585,12200.0
2014-12-08 12:10:00,72.75,72.75,72.6,72.61,5100.0,46.5786,46.5786,46.4825,46.4889,5100.0
2014-12-08 12:15:00,72.62,72.64,72.57,72.61,7600.0,46.4953,46.5081,46.4633,46.4889,7600.0
2014-12-08 12:20:00,72.61,72.61,72.55,72.59,8800.0,46.4889,46.4889,46.4505,46.4761,8800.0
2014-12-08 12:25:00,72.57,72.61,72.56,72.59,3500.0,46.4633,46.4889,46.4569,46.4761,3500.0
2014-12-08 12:30:00,72.59,72.65,72.55,72.56,9700.0,46.4761,46.5145,46.4505,46.4569,9700.0
2014-12-08 12:35:00,72.56,72.56,72.52,72.54,9700.0,46.4569,46.4569,46.4313,46.4441,9700.0
2014-12-08 12:40:00,72.54,72.59,72.52,72.56,10800.0,46.4441,46.4761,46.4313,46.4569,10800.0
2014-12-08 12:45:00,72.55,72.56,72.53,72.56,6400.0,46.4505,46.4569,46.4377,46.4569,6400.0
2014-12-08 12:50:00,72.56,72.58,72.54,72.56,2900.0,46.4569,46.4697,46.4441,46.4569,2900.0
2014-12-08 12:55:00,72.57,72.57,72.51,72.55,9600.0,46.4633,46.4633,46.4249,46.4505,9600.0
2014-12-08 13:00:00,72.54,72.55,72.48,72.48,18700.0,46.4441,46.4505,46.4057,46.4057,18700.0
2014-12-08 13:05:00,72.48,72.48,72.4,72.41,12100.0,46.4057,46.4057,46.3545,46.3609,12100.0
2014-12-08 13:10:00,72.41,72.46,72.4,72.46,32900.0,46.3609,46.3929,46.3545,46.3929,32900.0
2014-12-08 13:15:00,72.45,72.45,72.4,72.4,11700.0,46.3865,46.3865,46.3545,46.3545,11700.0
2014-12-08 13:20:00,72.4,72.41,72.32,72.33,18000.0,46.3545,46.3609,46.3032,46.3096,18000.0
2014-12-08 13:25:00,72.32,72.36,72.3,72.3,15900.0,46.3032,46.3289,46.2904,46.2904,15900.0
2014-12-08 13:30:00,72.31,72.32,72.27,72.27,29500.0,46.2968,46.3032,46.2712,46.2712,29500.0
2014-12-08 13:35:00,72.27,72.28,72.2,72.2,38600.0,46.2712,46.2776,46.2264,46.2264,38600.0
2014-12-08 13:40:00,72.2,72.21,72.19,72.21,23400.0,46.2264,46.2328,46.22,46.2328,23400.0
2014-12-08 13:45:00,72.2,72.2,72.1,72.12,36100.0,46.2264,46.2264,46.1624,46.1752,36100.0
2014-12-08 13:50:00,72.11,72.17,72.1,72.15,24000.0,46.1688,46.2072,46.1624,46.1944,24000.0
2014-12-08 13:55:00,72.15,72.15,72.1,72.11,10200.0,46.1944,46.1944,46.1624,46.1688,10200.0
2014-12-08 14:00:00,72.1,72.11,72.03,72.06,16400.0,46.1624,46.1688,46.1176,46.1368,16400.0
2014-12-08 14:05:00,72.05,72.1,72.04,72.05,12000.0,46.1304,46.1624,46.124,46.1304,12000.0
2014-12-08 14:10:00,72.06,72.06,72.01,72.01,7500.0,46.1368,46.1368,46.1048,46.1048,7500.0
2014-12-08 14:15:00,72.0,72.04,72.0,72.04,22700.0,46.0984,46.124,46.0984,46.124,22700.0
2014-12-08 14:20:00,72.04,72.08,72.02,72.08,13600.0,46.124,46.1496,46.1112,46.1496,13600.0
2014-12-08 14:25:00,72.09,72.12,72.07,72.12,8400.0,46.156,46.1752,46.1432,46.1752,8400.0
2014-12-08 14:30:00,72.12,72.16,72.11,72.14,5100.0,46.1752,46.2008,46.1688,46.188,5100.0
2014-12-08 14:35:00,72.13,72.15,72.1,72.14,18700.0,46.1816,46.1944,46.1624,46.188,18700.0
2014-12-08 14:40:00,72.15,72.24,72.15,72.24,8500.0,46.1944,46.252,46.1944,46.252,8500.0
2014-12-08 14:45:00,72.23,72.32,72.23,72.3,12600.0,46.2456,46.3032,46.2456,46.2904,12600.0
2014-12-08 14:50:00,72.31,72.38,72.3,72.37,11400.0,46.2968,46.3417,46.2904,46.3353,11400.0
2014-12-08 14:55:00,72.39,72.39,72.32,72.33,12200.0,46.3481,46.3481,46.3032,46.3096,12200.0
2014-12-08 15:00:00,72.33,72.37,72.31,72.33,32500.0,46.3096,46.3353,46.2968,46.3096,32500.0
2014-12-08 15:05:00,72.33,72.38,72.32,72.37,17400.0,46.3096,46.3417,46.3032,46.3353,17400.0
2014-12-08 15:10:00,72.36,72.36,72.32,72.33,10300.0,46.3289,46.3289,46.3032,46.3096,10300.0
2014-12-08 15:15:00,72.34,72.39,72.32,72.33,15100.0,46.316,46.3481,46.3032,46.3096,15100.0
2014-12-08 15:20:00,72.33,72.45,72.32,72.42,23900.0,46.3096,46.3865,46.3032,46.3673,23900.0
2014-12-08 15:25:00,72.42,72.53,72.42,72.49,17000.0,46.3673,46.4377,46.3673,46.4121,17000.0
2014-12-08 15:30:00,72.48,72.5,72.44,72.44,15400.0,46.4057,46.4185,46.3801,46.3801,15400.0
2014-12-08 15:35:00,72.44,72.45,72.41,72.45,19900.0,46.3801,46.3865,46.3609,46.3865,19900.0
2014-12-08 15:40:00,72.44,72.47,72.4,72.45,26700.0,46.3801,46.3993,46.3545,46.3865,26700.0
2014-12-08 15:45:00,72.45,72.47,72.36,72.36,35800.0,46.3865,46.3993,46.3289,46.3289,35800.0
2014-12-08 15:50:00,72.36,72.42,72.35,72.38,42200.0,46.3289,46.3673,46.3225,46.3417,42200.0
2014-12-08 15:55:00,72.38,72.43,72.34,72.36,89100.0,46.3417,46.3737,46.316,46.3289,89100.0
2014-12-09 09:30:00,72.25,72.8,72.11,72.77,67700.0,46.2584,46.6106,46.1688,46.5914,67700.0
2014-12-09 09:35:00,72.77,72.8,72.5,72.66,38100.0,46.5914,46.6106,46.4185,46.5209,38100.0
2014-12-09 09:40:00,72.7,72.7,72.51,72.51,31600.0,46.5465,46.5465,46.4249,46.4249,31600.0
2014-12-09 09:45:00,72.48,72.49,72.26,72.44,23700.0,46.4057,46.4121,46.2648,46.3801,23700.0
2014-12-09 09:50:00,72.42,72.55,72.4,72.48,75500.0,46.3673,46.4505,46.3545,46.4057,75500.0
2014-12-09 09:55:00,72.47,72.65,72.46,72.59,38500.0,46.3993,46.5145,46.3929,46.4761,38500.0
2014-12-09 10:00:00,72.59,72.62,72.45,72.47,23900.0,46.4761,46.4953,46.3865,46.3993,23900.0
2014-12-09 10:05:00,72.5,72.53,72.44,72.51,11100.0,46.4185,46.4377,46.3801,46.4249,11100.0
2014-12-09 10:10:00,72.5,72.57,72.4,72.43,17200.0,46.4185,46.4633,46.3545,46.3737,17200.0
2014-12-09 10:15:00,72.41,72.42,72.3,72.41,15200.0,46.3609,46.3673,46.2904,46.3609,15200.0
2014-12-09 10:20:00,72.43,72.48,72.37,72.37,9500.0,46.3737,46.4057,46.3353,46.3353,9500.0
2014-12-09 10:25:00,72.37,72.43,72.27,72.3,16600.0,46.3353,46.3737,46.2712,46.2904,16600.0
2014-12-09 10:30:00,72.29,72.29,72.12,72.19,15900.0,46.284,46.284,46.1752,46.22,15900.0
2014-12-09 10:35:00,72.2,72.3,72.17,72.26,13500.0,46.2264,46.2904,46.2072,46.2648,13500.0
2014-12-09 10:40:00,72.26,72.36,72.25,72.33,19900.0,46.2648,46.3289,46.2584,46.3096,19900.0
2014-12-09 10:45:00,72.32,72.49,72.32,72.49,11700.0,46.3032,46.4121,46.3032,46.4121,11700.0
2014-12-09 10:50:00,72.51,72.54,72.4,72.41,11900.0,46.4249,46.4441,46.3545,46.3609,11900.0
2014-12-09 10:55:00,72.42,72.51,72.39,72.43,17000.0,46.3673,46.4249,46.3481,46.3737,17000.0
2014-12-09 11:00:00,72.44,72.51,72.38,72.42,12600.0,46.3801,46.4249,46.3417,46.3673,12600.0
2014-12-09 11:05:00,72.42,72.45,72.34,72.35,12100.0,46.3673,46.3865,46.316,46.3225,12100.0
2014-12-09 11:10:00,72.36,72.36,72.25,72.26,10400.0,46.3289,46.3289,46.2584,46.2648,10400.0
2014-12-09 11:15:00,72.27,72.28,72.2,72.26,17100.0,46.2712,46.2776,46.2264,46.2648,17100.0
2014-12-09 11:20:00,72.28,72.38,72.28,72.33,13800.0,46.2776,46.3417,46.2776,46.3096,13800.0
2014-12-09 11:25:00,72.33,72.45,72.33,72.39,9100.0,46.3096,46.3865,46.3096,46.3481,9100.0
2014-12-09 11:30:00,72.4,72.4,72.31,72.33,11000.0,46.3545,46.3545,46.2968,46.3096,11000.0
2014-12-09 11:35:00,72.31,72.35,72.27,72.35,12100.0,46.2968,46.3225,46.2712,46.3225,12100.0
2014-12-09 11:40:00,72.34,72.36,72.24,72.24,7200.0,46.316,46.3289,46.252,46.252,7200.0
2014-12-09 11:45:00,72.23,72.23,72.11,72.23,30600.0,46.2456,46.2456,46.1688,46.2456,30600.0
2014-12-09 11:50:00,72.21,72.24,72.19,72.24,9300.0,46.2328,46.252,46.22,46.252,9300.0
2014-12-09 11:55:00,72.24,72.34,72.23,72.3,9100.0,46.252,46.316,46.2456,46.2904,9100.0
2014-12-09 12:00:00,72.29,72.31,72.27,72.3,8200.0,46.284,46.2968,46.2712,46.2904,8200.0
2014-12-09 12:05:00,72.32,72.38,72.31,72.38,8300.0,46.3032,46.3417,46.2968,46.3417,8300.0
2014-12-09 12:10:00,72.37,72.38,72.33,72.35,7500.0,46.3353,46.3417,46.3096,46.3225,7500.0
2014-12-09 12:15:00,72.35,72.36,72.29,72.34,9900.0,46.3225,46.3289,46.284,46.316,9900.0
2014-12-09 12:20:00,72.35,72.35,72.25,72.29,14400.0,46.3225,46.3225,46.2584,46.284,14400.0
2014-12-09 12:25:00,72.28,72.34,72.25,72.31,25700.0,46.2776,46.316,46.2584,46.2968,25700.0
2014-12-09 12:30:00,72.32,72.36,72.31,72.36,6800.0,46.3032,46.3289,46.2968,46.3289,6800.0
2014-12-09 12:35:00,72.37,72.52,72.37,72.51,8200.0,46.3353,46.4313,46.3353,46.4249,8200.0
2014-12-09 12:40:00,72.51,72.59,72.51,72.56,10000.0,46.4249,46.4761,46.4249,46.4569,10000.0
2014-12-09 12:45:00,72.57,72.57,72.5,72.54,11400.0,46.4633,46.4633,46.4185,46.4441,11400.0
2014-12-09 12:50:00,72.52,72.59,72.52,72.53,10400.0,46.4313,46.4761,46.4313,46.4377,10400.0
2014-12-09 12:55:00,72.53,72.56,72.51,72.55,20300.0,46.4377,46.4569,46.4249,46.4505,20300.0
2014-12-09 13:00:00,72.54,72.56,72.49,72.55,14200.0,46.4441,46.4569,46.4121,46.4505,14200.0
2014-12-09 13:05:00,72.55,72.59,72.54,72.58,21900.0,46.4505,46.4761,46.4441,46.4697,21900.0
2014-12-09 13:10:00,72.58,72.63,72.56,72.57,42500.0,46.4697,46.5017,46.4569,46.4633,42500.0
2014-12-09 13:15:00,72.56,72.69,72.56,72.67,65700.0,46.4569,46.5401,46.4569,46.5273,65700.0
2014-12-09 13:20:00,72.67,72.7,72.67,72.69,41100.0,46.5273,46.5465,46.5273,46.5401,41100.0
2014-12-09 13:25:00,72.68,72.71,72.67,72.7,26900.0,46.5337,46.5529,46.5273,46.5465,26900.0
2014-12-09 13:30:00,72.7,72.7,72.63,72.66,18500.0,46.5465,46.5465,46.5017,46.5209,18500.0
2014-12-09 13:35:00,72.66,72.75,72.66,72.75,11500.0,46.5209,46.5786,46.5209,46.5786,11500.0
2014-12-09 13:40:00,72.75,72.77,72.73,72.76,12000.0,46.5786,46.5914,46.5657,46.585,12000.0
2014-12-09 13:45:00,72.75,72.75,72.67,72.67,12300.0,46.5786,46.5786,46.5273,46.5273,12300.0
2014-12-09 13:50:00,72.66,72.67,72.55,72.57,8200.0,46.5209,46.5273,46.4505,46.4633,8200.0
2014-12-09 13:55:00,72.58,72.61,72.51,72.55,8100.0,46.4697,46.4889,46.4249,46.4505,8100.0
2014-12-09 14:00:00,72.56,72.6,72.52,72.53,17100.0,46.4569,46.4825,46.4313,46.4377,17100.0
2014-12-09 14:05:00,72.53,72.56,72.49,72.55,15300.0,46.4377,46.4569,46.4121,46.4505,15300.0
2014-12-09 14:10:00,72.56,72.58,72.47,72.49,12300.0,46.4569,46.4697,46.3993,46.4121,12300.0
2014-12-09 14:15:00,72.49,72.51,72.41,72.42,13100.0,46.4121,46.4249,46.3609,46.3673,13100.0
2014-12-09 14:20:00,72.42,72.46,72.41,72.46,11900.0,46.3673,46.3929,46.3609,46.3929,11900.0
2014-12-09 14:25:00,72.47,72.48,72.41,72.41,11400.0,46.3993,46.4057,46.3609,46.3609,11400.0
2014-12-09 14:30:00,72.41,72.41,72.21,72.21,14100.0,46.3609,46.3609,46.2328,46.2328,14100.0
2014-12-09 14:35:00,72.19,72.26,72.19,72.22,32900.0,46.22,46.2648,46.22,46.2392,32900.0
2014-12-09 14:40:00,72.21,72.35,72.19,72.35,19800.0,46.2328,46.3225,46.22,46.3225,19800.0
2014-12-09 14:45:00,72.36,72.39,72.35,72.36,11200.0,46.3289,46.3481,46.3225,46.3289,11200.0
2014-12-09 14:50:00,72.37,72.4,72.34,72.37,12500.0,46.3353,46.3545,46.316,46.3353,12500.0
2014-12-09 14:55:00,72.36,72.45,72.36,72.45,11500.0,46.3289,46.3865,46.3289,46.3865,11500.0
2014-12-09 15:00:00,72.45,72.55,72.45,72.54,12400.0,46.3865,46.4505,46.3865,46.4441,12400.0
2014-12-09 15:05:00,72.54,72.54,72.48,72.52,20500.0,46.4441,46.4441,46.4057,46.4313,20500.0
2014-12-09 15:10:00,72.52,72.54,72.48,72.51,18900.0,46.4313,46.4441,46.4057,46.4249,18900.0
2014-12-09 15:15:00,72.51,72.53,72.46,72.48,29500.0,46.4249,46.4377,46.3929,46.4057,29500.0
2014-12-09 15:20:00,72.48,72.53,72.47,72.52,18800.0,46.4057,46.4377,46.3993,46.4313,18800.0
2014-12-09 15:25:00,72.51,72.54,72.5,72.5,21900.0,46.4249,46.4441,46.4185,46.4185,21900.0
2014-12-09 15:30:00,72.5,72.52,72.43,72.46,19200.0,46.4185,46.4313,46.3737,46.3929,19200.0
2014-12-09 15:35:00,72.45,72.55,72.45,72.48,31800.0,46.3865,46.4505,46.3865,46.4057,31800.0
2014-12-09 15:40:00,72.47,72.57,72.46,72.53,27400.0,46.3993,46.4633,46.3929,46.4377,27400.0
2014-12-09 15:45:00,72.54,72.59,72.51,72.59,47900.0,46.4441,46.4761,46.4249,46.4761,47900.0
2014-12-09 15:50:00,72.58,72.59,72.53,72.55,70400.0,46.4697,46.4761,46.4377,46.4505,70400.0
2014-12-09 15:55:00,72.55,72.57,72.51,72.52,151900.0,46.4505,46.4633,46.4249,46.4313,151900.0
2014-12-10 09:30:00,73.53,73.61,73.22,73.25,336900.0,47.078,47.1292,46.8795,46.8987,336900.0
2014-12-10 09:35:00,73.23,73.78,73.08,73.55,279000.0,46.8859,47.238,46.7898,47.0908,279000.0
2014-12-10 09:40:00,73.56,73.9,73.45,73.82,146500.0,47.0972,47.3148,47.0267,47.2636,146500.0
2014-12-10 09:45:00,73.81,73.86,73.71,73.86,86300.0,47.2572,47.2892,47.1932,47.2892,86300.0
2014-12-10 09:50:00,73.86,73.92,73.74,73.83,134900.0,47.2892,47.3277,47.2124,47.27,134900.0
2014-12-10 09:55:00,73.82,74.15,73.81,74.1,141100.0,47.2636,47.4749,47.2572,47.4429,141100.0
2014-12-10 10:00:00,74.1,74.24,74.04,74.1,127700.0,47.4429,47.5325,47.4045,47.4429,127700.0
2014-12-10 10:05:00,74.1,74.29,74.03,74.18,79700.0,47.4429,47.5645,47.3981,47.4941,79700.0
2014-12-10 10:10:00,74.18,74.39,74.13,74.39,95900.0,47.4941,47.6286,47.4621,47.6286,95900.0
2014-12-10 10:15:00,74.38,74.45,74.17,74.22,104900.0,47.6222,47.667,47.4877,47.5197,104900.0
2014-12-10 10:20:00,74.19,74.37,74.09,74.35,133600.0,47.5005,47.6158,47.4365,47.603,133600.0
2014-12-10 10:25:00,74.35,74.47,74.34,74.43,71600.0,47.603,47.6798,47.5966,47.6542,71600.0
2014-12-10 10:30:00,74.44,74.44,74.16,74.16,84900.0,47.6606,47.6606,47.4813,47.4813,84900.0
2014-12-10 10:35:00,74.16,74.23,74.08,74.23,50600.0,47.4813,47.5261,47.4301,47.5261,50600.0
2014-12-10 10:40:00,74.22,74.43,74.19,74.34,83500.0,47.5197,47.6542,47.5005,47.5966,83500.0
2014-12-10 10:45:00,74.33,74.39,74.21,74.21,61100.0,47.5902,47.6286,47.5133,47.5133,61100.0
2014-12-10 10:50:00,74.22,74.28,74.11,74.2,53500.0,47.5197,47.5581,47.4493,47.5069,53500.0
2014-12-10 10:55:00,74.21,74.3,74.1,74.29,79000.0,47.5133,47.5709,47.4429,47.5645,79000.0
2014-12-10 11:00:00,74.3,74.31,74.23,74.28,48600.0,47.5709,47.5774,47.5261,47.5581,48600.0
2014-12-10 11:05:00,74.3,74.3,74.12,74.17,41900.0,47.5709,47.5709,47.4557,47.4877,41900.0
2014-12-10 11:10:00,74.16,74.26,74.14,74.21,118500.0,47.4813,47.5453,47.4685,47.5133,118500.0
2014-12-10 11:15:00,74.2,74.22,73.99,74.0,70400.0,47.5069,47.5197,47.3725,47.3789,70400.0
2014-12-10 11:20:00,74.0,74.02,73.87,73.91,75300.0,47.3789,47.3917,47.2956,47.3212,75300.0
2014-12-10 11:25:00,73.9,74.0,73.77,73.79,127600.0,47.3148,47.3789,47.2316,47.2444,127600.0
2014-12-10 11:30:00,73.79,73.93,73.77,73.91,78200.0,47.2444,47.3341,47.2316,47.3212,78200.0
2014-12-10 11:35:00,73.9,74.0,73.83,74.0,138200.0,47.3148,47.3789,47.27,47.3789,138200.0
2014-12-10 11:40:00,74.01,74.01,73.9,73.9,51700.0,47.3853,47.3853,47.3148,47.3148,51700.0
2014-12-10 11:45:00,73.9,74.03,73.84,74.01,66700.0,47.3148,47.3981,47.2764,47.3853,66700.0
2014-12-10 11:50:00,74.01,74.19,74.01,74.18,31300.0,47.3853,47.5005,47.3853,47.4941,31300.0
2014-12-10 11:55:00,74.19,74.19,74.02,74.05,45000.0,47.5005,47.5005,47.3917,47.4109,45000.0
2014-12-10 12:00:00,74.05,74.06,73.84,73.85,97500.0,47.4109,47.4173,47.2764,47.2828,97500.0
2014-12-10 12:05:00,73.85,73.86,73.62,73.67,75300.0,47.2828,47.2892,47.1356,47.1676,75300.0
2014-12-10 12:10:00,73.67,73.67,73.43,73.62,86600.0,47.1676,47.1676,47.0139,47.1356,86600.0
2014-12-10 12:15:00,73.61,73.62,73.57,73.59,45000.0,47.1292,47.1356,47.1036,47.1164,45000.0
2014-12-10 12:20:00,73.59,73.69,73.54,73.59,107000.0,47.1164,47.1804,47.0844,47.1164,107000.0
2014-12-10 12:25:00,73.59,73.69,73.54,73.64,51700.0,47.1164,47.1804,47.0844,47.1484,51700.0
2014-12-10 12:30:00,73.63,73.65,73.5,73.54,50300.0,47.142,47.1548,47.0587,47.0844,50300.0
2014-12-10 12:35:00,73.55,73.61,73.32,73.53,172100.0,47.0908,47.1292,46.9435,47.078,172100.0
2014-12-10 12:40:00,73.53,73.55,73.45,73.48,47800.0,47.078,47.0908,47.0267,47.0459,47800.0
2014-12-10 12:45:00,73.48,73.5,73.42,73.45,59400.0,47.0459,47.0587,47.0075,47.0267,59400.0
2014-12-10 12:50:00,73.44,73.5,73.42,73.49,69500.0,47.0203,47.0587,47.0075,47.0523,69500.0
2014-12-10 12:55:00,73.49,73.49,73.44,73.47,46800.0,47.0523,47.0523,47.0203,47.0395,46800.0
2014-12-10 13:00:00,73.46,73.5,73.45,73.5,59200.0,47.0331,47.0587,47.0267,47.0587,59200.0
2014-12-10 13:05:00,73.5,73.55,73.47,73.55,56700.0,47.0587,47.0908,47.0395,47.0908,56700.0
2014-12-10 13:10:00,73.54,73.55,73.48,73.48,37300.0,47.0844,47.0908,47.0459,47.0459,37300.0
2014-12-10 13:15:00,73.48,73.5,73.47,73.5,29200.0,47.0459,47.0587,47.0395,47.0587,29200.0
2014-12-10 13:20:00,73.49,73.5,73.47,73.48,39500.0,47.0523,47.0587,47.0395,47.0459,39500.0
2014-12-10 13:25:00,73.48,73.5,73.48,73.5,24800.0,47.0459,47.0587,47.0459,47.0587,24800.0
2014-12-10 13:30:00,73.5,73.5,73.49,73.5,100200.0,47.0587,47.0587,47.0523,47.0587,100200.0
2014-12-10 13:35:00,73.51,73.55,73.49,73.5,72200.0,47.0651,47.0908,47.0523,47.0587,72200.0
2014-12-10 13:40:00,73.5,73.52,73.45,73.51,68500.0,47.0587,47.0715,47.0267,47.0651,68500.0
2014-12-10 13:45:00,73.51,73.51,73.19,73.22,51500.0,47.0651,47.0651,46.8603,46.8795,51500.0
2014-12-10 13:50:00,73.2,73.2,73.08,73.08,65100.0,46.8667,46.8667,46.7898,46.7898,65100.0
2014-12-10 13:55:00,73.07,73.13,72.93,72.93,94400.0,46.7834,46.8219,46.6938,46.6938,94400.0
2014-12-10 14:00:00,72.94,73.14,72.9,73.14,66700.0,46.7002,46.8283,46.6746,46.8283,66700.0
2014-12-10 14:05:00,73.14,73.14,73.02,73.03,72100.0,46.8283,46.8283,46.7514,46.7578,72100.0
2014-12-10 14:10:00,73.02,73.02,72.74,72.75,96900.0,46.7514,46.7514,46.5722,46.5786,96900.0
2014-12-10 14:15:00,72.75,72.76,72.61,72.63,61300.0,46.5786,46.585,46.4889,46.5017,61300.0
2014-12-10 14:20:00,72.62,72.63,72.34,72.34,113400.0,46.4953,46.5017,46.316,46.316,113400.0
2014-12-10 14:25:00,72.35,72.49,72.34,72.45,66600.0,46.3225,46.4121,46.316,46.3865,66600.0
2014-12-10 14:30:00,72.45,72.46,72.23,72.26,89900.0,46.3865,46.3929,46.2456,46.2648,89900.0
2014-12-10 14:35:00,72.27,72.33,72.23,72.26,59700.0,46.2712,46.3096,46.2456,46.2648,59700.0
2014-12-10 14:40:00,72.26,72.26,72.02,72.08,146400.0,46.2648,46.2648,46.1112,46.1496,146400.0
2014-12-10 14:45:00,72.08,72.11,71.93,71.94,129400.0,46.1496,46.1688,46.0535,46.0599,129400.0
2014-12-10 14:50:00,71.94,72.27,71.94,72.13,109600.0,46.0599,46.2712,46.0599,46.1816,109600.0
2014-12-10 14:55:00,72.12,72.15,71.82,71.82,78900.0,46.1752,46.1944,45.9831,45.9831,78900.0
2014-12-10 15:00:00,71.82,71.97,71.81,71.83,140200.0,45.9831,46.0792,45.9767,45.9895,140200.0
2014-12-10 15:05:00,71.85,71.96,71.83,71.92,124500.0,46.0023,46.0728,45.9895,46.0471,124500.0
2014-12-10 15:10:00,71.92,72.09,71.85,72.09,82200.0,46.0471,46.156,46.0023,46.156,82200.0
2014-12-10 15:15:00,72.08,72.2,72.01,72.14,84200.0,46.1496,46.2264,46.1048,46.188,84200.0
2014-12-10 15:20:00,72.14,72.16,72.05,72.08,75900.0,46.188,46.2008,46.1304,46.1496,75900.0
2014-12-10 15:25:00,72.07,72.07,71.94,72.04,89300.0,46.1432,46.1432,46.0599,46.124,89300.0
2014-12-10 15:30:00,72.04,72.29,72.03,72.28,107400.0,46.124,46.284,46.1176,46.2776,107400.0
2014-12-10 15:35:00,72.28,72.29,72.1,72.18,117200.0,46.2776,46.284,46.1624,46.2136,117200.0
2014-12-10 15:40:00,72.18,72.21,72.01,72.05,144800.0,46.2136,46.2328,46.1048,46.1304,144800.0
2014-12-10 15:45:00,72.06,72.06,71.85,71.97,169400.0,46.1368,46.1368,46.0023,46.0792,169400.0
2014-12-10 15:50:00,71.97,72.08,71.91,71.96,250000.0,46.0792,46.1496,46.0407,46.0728,250000.0
2014-12-10 15:55:00,71.96,72.07,71.84,71.88,285500.0,46.0728,46.1432,45.9959,46.0215,285500.0
2014-12-11 09:30:00,72.57,72.86,72.5,72.67,71400.0,46.4633,46.649,46.4185,46.5273,71400.0
2014-12-11 09:35:00,72.57,72.63,72.38,72.43,49400.0,46.4633,46.5017,46.3417,46.3737,49400.0
2014-12-11 09:40:00,72.45,72.52,72.32,72.49,50500.0,46.3865,46.4313,46.3032,46.4121,50500.0
2014-12-11 09:45:00,72.47,72.59,72.4,72.46,36200.0,46.3993,46.4761,46.3545,46.3929,36200.0
2014-12-11 09:50:00,72.43,72.65,72.39,72.6,50800.0,46.3737,46.5145,46.3481,46.4825,50800.0
2014-12-11 09:55:00,72.6,72.88,72.6,72.77,45500.0,46.4825,46.6618,46.4825,46.5914,45500.0
2014-12-11 10:00:00,72.74,72.81,72.68,72.81,40600.0,46.5722,46.617,46.5337,46.617,40600.0
2014-12-11 10:05:00,72.81,72.93,72.79,72.93,32000.0,46.617,46.6938,46.6042,46.6938,32000.0
2014-12-11 10:10:00,72.93,73.03,72.82,72.98,52300.0,46.6938,46.7578,46.6234,46.7258,52300.0
2014-12-11 10:15:00,73.0,73.1,72.99,73.04,63000.0,46.7386,46.8026,46.7322,46.7642,63000.0
2014-12-11 10:20:00,73.07,73.14,73.02,73.09,37500.0,46.7834,46.8283,46.7514,46.7962,37500.0
2014-12-11 10:25:00,73.1,73.27,73.05,73.22,28500.0,46.8026,46.9115,46.7706,46.8795,28500.0
2014-12-11 10:30:00,73.23,73.28,73.12,73.28,87900.0,46.8859,46.9179,46.8154,46.9179,87900.0
2014-12-11 10:35:00,73.28,73.43,73.24,73.43,66600.0,46.9179,47.0139,46.8923,47.0139,66600.0
2014-12-11 10:40:00,73.43,73.46,73.36,73.37,43300.0,47.0139,47.0331,46.9691,46.9755,43300.0
2014-12-11 10:45:00,73.35,73.38,73.22,73.24,28900.0,46.9627,46.9819,46.8795,46.8923,28900.0
2014-12-11 10:50:00,73.25,73.39,73.23,73.34,19600.0,46.8987,46.9883,46.8859,46.9563,19600.0
2014-12-11 10:55:00,73.35,73.4,73.33,73.39,33200.0,46.9627,46.9947,46.9499,46.9883,33200.0
2014-12-11 11:00:00,73.39,73.42,73.34,73.34,44700.0,46.9883,47.0075,46.9563,46.9563,44700.0
2014-12-11 11:05:00,73.34,73.39,73.27,73.39,32300.0,46.9563,46.9883,46.9115,46.9883,32300.0
2014-12-11 11:10:00,73.38,73.41,73.3,73.37,28000.0,46.9819,47.0011,46.9307,46.9755,28000.0
2014-12-11 11:15:00,73.37,73.42,73.29,73.32,21900.0,46.9755,47.0075,46.9243,46.9435,21900.0
2014-12-11 11:20:00,73.3,73.37,73.27,73.35,25600.0,46.9307,46.9755,46.9115,46.9627,25600.0
2014-12-11 11:25:00,73.37,73.4,73.32,73.35,25100.0,46.9755,46.9947,46.9435,46.9627,25100.0
2014-12-11 11:30:00,73.35,73.44,73.33,73.42,22800.0,46.9627,47.0203,46.9499,47.0075,22800.0
2014-12-11 11:35:00,73.42,73.45,73.37,73.41,25600.0,47.0075,47.0267,46.9755,47.0011,25600.0
2014-12-11 11:40:00,73.42,73.52,73.42,73.51,28400.0,47.0075,47.0715,47.0075,47.0651,28400.0
2014-12-11 11:45:00,73.52,73.64,73.49,73.59,30300.0,47.0715,47.1484,47.0523,47.1164,30300.0
2014-12-11 11:50:00,73.58,73.75,73.58,73.75,64500.0,47.11,47.2188,47.11,47.2188,64500.0
2014-12-11 11:55:00,73.74,73.79,73.64,73.73,33700.0,47.2124,47.2444,47.1484,47.206,33700.0
2014-12-11 12:00:00,73.73,73.79,73.66,73.77,27000.0,47.206,47.2444,47.1612,47.2316,27000.0
2014-12-11 12:05:00,73.78,73.79,73.71,73.75,32700.0,47.238,47.2444,47.1932,47.2188,32700.0
2014-12-11 12:10:00,73.74,73.74,73.67,73.67,45500.0,47.2124,47.2124,47.1676,47.1676,45500.0
2014-12-11 12:15:00,73.68,73.8,73.65,73.8,21000.0,47.174,47.2508,47.1548,47.2508,21000.0
2014-12-11 12:20:00,73.8,73.83,73.76,73.77,17700.0,47.2508,47.27,47.2252,47.2316,17700.0
2014-12-11 12:25:00,73.76,73.86,73.76,73.83,20500.0,47.2252,47.2892,47.2252,47.27,20500.0
2014-12-11 12:30:00,73.82,73.84,73.71,73.83,60300.0,47.2636,47.2764,47.1932,47.27,60300.0
2014-12-11 12:35:00,73.83,73.84,73.76,73.76,26200.0,47.27,47.2764,47.2252,47.2252,26200.0
2014-12-11 12:40:00,73.76,73.8,73.74,73.77,41400.0,47.2252,47.2508,47.2124,47.2316,41400.0
2014-12-11 12:45:00,73.77,73.85,73.77,73.83,26100.0,47.2316,47.2828,47.2316,47.27,26100.0
2014-12-11 12:50:00,73.83,73.95,73.8,73.93,27700.0,47.27,47.3469,47.2508,47.3341,27700.0
2014-12-11 12:55:00,73.92,73.95,73.79,73.79,13800.0,47.3277,47.3469,47.2444,47.2444,13800.0
2014-12-11 13:00:00,73.79,73.79,73.7,73.72,16500.0,47.2444,47.2444,47.1868,47.1996,16500.0
2014-12-11 13:05:00,73.7,73.72,73.63,73.63,16500.0,47.1868,47.1996,47.142,47.142,16500.0
2014-12-11 13:10:00,73.63,73.63,73.55,73.58,23100.0,47.142,47.142,47.0908,47.11,23100.0
2014-12-11 13:15:00,73.58,73.58,73.53,73.54,16200.0,47.11,47.11,47.078,47.0844,16200.0
2014-12-11 13:20:00,73.55,73.61,73.47,73.54,36400.0,47.0908,47.1292,47.0395,47.0844,36400.0
2014-12-11 13:25:00,73.54,73.56,73.49,73.53,16300.0,47.0844,47.0972,47.0523,47.078,16300.0
2014-12-11 13:30:00,73.52,73.53,73.47,73.52,14200.0,47.0715,47.078,47.0395,47.0715,14200.0
2014-12-11 13:35:00,73.51,73.56,73.5,73.55,26800.0,47.0651,47.0972,47.0587,47.0908,26800.0
2014-12-11 13:40:00,73.55,73.56,73.49,73.52,26400.0,47.0908,47.0972,47.0523,47.0715,26400.0
2014-12-11 13:45:00,73.51,73.55,73.48,73.54,13300.0,47.0651,47.0908,47.0459,47.0844,13300.0
2014-12-11 13:50:00,73.55,73.63,73.54,73.62,24400.0,47.0908,47.142,47.0844,47.1356,24400.0
2014-12-11 13:55:00,73.62,73.66,73.47,73.47,21100.0,47.1356,47.1612,47.0395,47.0395,21100.0
2014-12-11 14:00:00,73.46,73.48,73.42,73.42,21600.0,47.0331,47.0459,47.0075,47.0075,21600.0
2014-12-11 14:05:00,73.43,73.43,73.35,73.36,22000.0,47.0139,47.0139,46.9627,46.9691,22000.0
2014-12-11 14:10:00,73.36,73.41,73.31,73.36,32400.0,46.9691,47.0011,46.9371,46.9691,32400.0
2014-12-11 14:15:00,73.37,73.41,73.27,73.28,16900.0,46.9755,47.0011,46.9115,46.9179,16900.0
2014-12-11 14:20:00,73.3,73.3,73.21,73.27,22300.0,46.9307,46.9307,46.8731,46.9115,22300.0
2014-12-11 14:25:00,73.28,73.28,73.16,73.2,41800.0,46.9179,46.9179,46.8411,46.8667,41800.0
2014-12-11 14:30:00,73.21,73.24,73.15,73.22,37100.0,46.8731,46.8923,46.8347,46.8795,37100.0
2014-12-11 14:35:00,73.22,73.3,73.21,73.29,27700.0,46.8795,46.9307,46.8731,46.9243,27700.0
2014-12-11 14:40:00,73.3,73.34,73.22,73.24,20200.0,46.9307,46.9563,46.8795,46.8923,20200.0
2014-12-11 14:45:00,73.23,73.24,73.03,73.12,68700.0,46.8859,46.8923,46.7578,46.8154,68700.0
2014-12-11 14:50:00,73.2,73.2,73.08,73.1,30200.0,46.8667,46.8667,46.7898,46.8026,30200.0
2014-12-11 14:55:00,73.1,73.12,72.98,72.99,52600.0,46.8026,46.8154,46.7258,46.7322,52600.0
2014-12-11 15:00:00,72.99,73.17,72.97,73.16,54600.0,46.7322,46.8475,46.7194,46.8411,54600.0
2014-12-11 15:05:00,73.17,73.19,73.05,73.06,37900.0,46.8475,46.8603,46.7706,46.777,37900.0
2014-12-11 15:10:00,73.05,73.18,73.03,73.15,27000.0,46.7706,46.8539,46.7578,46.8347,27000.0
2014-12-11 15:15:00,73.15,73.33,73.14,73.28,28200.0,46.8347,46.9499,46.8283,46.9179,28200.0
2014-12-11 15:20:00,73.28,73.38,73.24,73.38,15500.0,46.9179,46.9819,46.8923,46.9819,15500.0
2014-12-11 15:25:00,73.38,73.43,73.33,73.42,27500.0,46.9819,47.0139,46.9499,47.0075,27500.0
2014-12-11 15:30:00,73.43,73.49,73.27,73.32,35400.0,47.0139,47.0523,46.9115,46.9435,35400.0
2014-12-11 15:35:00,73.32,73.37,73.25,73.31,37500.0,46.9435,46.9755,46.8987,46.9371,37500.0
2014-12-11 15:40:00,73.32,73.39,73.3,73.31,62500.0,46.9435,46.9883,46.9307,46.9371,62500.0
2014-12-11 15:45:00,73.32,73.33,73.23,73.3,97300.0,46.9435,46.9499,46.8859,46.9307,97300.0
2014-12-11 15:50:00,73.29,73.3,73.16,73.27,155100.0,46.9243,46.9307,46.8411,46.9115,155100.0
2014-12-11 15:55:00,73.27,73.41,73.25,73.36,177900.0,46.9115,47.0011,46.8987,46.9691,177900.0
2014-12-12 09:30:00,73.23,73.64,72.94,73.42,77100.0,46.8859,47.1484,46.7002,47.0075,77100.0
2014-12-12 09:35:00,73.42,73.68,73.17,73.32,39800.0,47.0075,47.174,46.8475,46.9435,39800.0
2014-12-12 09:40:00,73.31,73.73,73.25,73.54,48900.0,46.9371,47.206,46.8987,47.0844,48900.0
2014-12-12 09:45:00,73.63,73.66,73.42,73.48,27600.0,47.142,47.1612,47.0075,47.0459,27600.0
2014-12-12 09:50:00,73.5,73.68,73.47,73.65,15400.0,47.0587,47.174,47.0395,47.1548,15400.0
2014-12-12 09:55:00,73.64,73.83,73.56,73.83,28100.0,47.1484,47.27,47.0972,47.27,28100.0
2014-12-12 10:00:00,73.85,73.88,73.56,73.59,20800.0,47.2828,47.302,47.0972,47.1164,20800.0
2014-12-12 10:05:00,73.56,73.67,73.45,73.62,42000.0,47.0972,47.1676,47.0267,47.1356,42000.0
2014-12-12 10:10:00,73.62,73.65,73.35,73.38,39700.0,47.1356,47.1548,46.9627,46.9819,39700.0
2014-12-12 10:15:00,73.35,73.35,73.21,73.31,41000.0,46.9627,46.9627,46.8731,46.9371,41000.0
2014-12-12 10:20:00,73.31,73.32,73.16,73.26,65500.0,46.9371,46.9435,46.8411,46.9051,65500.0
2014-12-12 10:25:00,73.25,73.36,73.18,73.31,36300.0,46.8987,46.9691,46.8539,46.9371,36300.0
2014-12-12 10:30:00,73.34,73.63,73.34,73.63,26000.0,46.9563,47.142,46.9563,47.142,26000.0
2014-12-12 10:35:00,73.6,73.62,73.51,73.51,18700.0,47.1228,47.1356,47.0651,47.0651,18700.0
2014-12-12 10:40:00,73.5,73.51,73.36,73.4,19100.0,47.0587,47.0651,46.9691,46.9947,19100.0
2014-12-12 10:45:00,73.41,73.49,73.41,73.48,15500.0,47.0011,47.0523,47.0011,47.0459,15500.0
2014-12-12 10:50:00,73.46,73.46,73.38,73.43,26000.0,47.0331,47.0331,46.9819,47.0139,26000.0
2014-12-12 10:55:00,73.41,73.44,73.34,73.37,30000.0,47.0011,47.0203,46.9563,46.9755,30000.0
2014-12-12 11:00:00,73.36,73.44,73.29,73.35,41000.0,46.9691,47.0203,46.9243,46.9627,41000.0
2014-12-12 11:05:00,73.35,73.43,73.29,73.42,30200.0,46.9627,47.0139,46.9243,47.0075,30200.0
2014-12-12 11:10:00,73.42,73.48,73.38,73.47,35500.0,47.0075,47.0459,46.9819,47.0395,35500.0
2014-12-12 11:15:00,73.47,73.47,73.34,73.38,46300.0,47.0395,47.0395,46.9563,46.9819,46300.0
2014-12-12 11:20:00,73.38,73.4,73.28,73.35,32000.0,46.9819,46.9947,46.9179,46.9627,32000.0
2014-12-12 11:25:00,73.35,73.39,73.29,73.3,56300.0,46.9627,46.9883,46.9243,46.9307,56300.0
2014-12-12 11:30:00,73.3,73.4,73.22,73.38,33700.0,46.9307,46.9947,46.8795,46.9819,33700.0
2014-12-12 11:35:00,73.37,73.39,73.22,73.23,35700.0,46.9755,46.9883,46.8795,46.8859,35700.0
2014-12-12 11:40:00,73.24,73.3,73.17,73.21,125100.0,46.8923,46.9307,46.8475,46.8731,125100.0
2014-12-12 11:45:00,73.21,73.25,73.15,73.17,78200.0,46.8731,46.8987,46.8347,46.8475,78200.0
2014-12-12 11:50:00,73.17,73.3,73.15,73.19,45800.0,46.8475,46.9307,46.8347,46.8603,45800.0
2014-12-12 11:55:00,73.19,73.27,73.14,73.21,70200.0,46.8603,46.9115,46.8283,46.8731,70200.0
2014-12-12 12:00:00,73.21,73.22,73.13,73.18,46500.0,46.8731,46.8795,46.8219,46.8539,46500.0
2014-12-12 12:05:00,73.18,73.33,73.18,73.25,86900.0,46.8539,46.9499,46.8539,46.8987,86900.0
2014-12-12 12:10:00,73.26,73.31,73.24,73.29,20000.0,46.9051,46.9371,46.8923,46.9243,20000.0
2014-12-12 12:15:00,73.29,73.46,73.29,73.46,42800.0,46.9243,47.0331,46.9243,47.0331,42800.0
2014-12-12 12:20:00,73.44,73.51,73.42,73.46,50400.0,47.0203,47.0651,47.0075,47.0331,50400.0
2014-12-12 12:25:00,73.46,73.5,73.42,73.46,59000.0,47.0331,47.0587,47.0075,47.0331,59000.0
2014-12-12 12:30:00,73.46,73.5,73.38,73.43,20100.0,47.0331,47.0587,46.9819,47.0139,20100.0
2014-12-12 12:35:00,73.41,73.46,73.39,73.43,14700.0,47.0011,47.0331,46.9883,47.0139,14700.0
2014-12-12 12:40:00,73.44,73.44,73.37,73.37,14800.0,47.0203,47.0203,46.9755,46.9755,14800.0
2014-12-12 12:45:00,73.38,73.5,73.34,73.5,15900.0,46.9819,47.0587,46.9563,47.0587,15900.0
2014-12-12 12:50:00,73.5,73.5,73.33,73.34,9400.0,47.0587,47.0587,46.9499,46.9563,9400.0
2014-12-12 12:55:00,73.35,73.43,73.34,73.43,16800.0,46.9627,47.0139,46.9563,47.0139,16800.0
2014-12-12 13:00:00,73.43,73.43,73.3,73.34,24900.0,47.0139,47.0139,46.9307,46.9563,24900.0
2014-12-12 13:05:00,73.34,73.54,73.34,73.52,12500.0,46.9563,47.0844,46.9563,47.0715,12500.0
2014-12-12 13:10:00,73.51,73.52,73.44,73.52,10300.0,47.0651,47.0715,47.0203,47.0715,10300.0
2014-12-12 13:15:00,73.52,73.71,73.52,73.69,15100.0,47.0715,47.1932,47.0715,47.1804,15100.0
2014-12-12 13:20:00,73.67,73.81,73.64,73.78,18000.0,47.1676,47.2572,47.1484,47.238,18000.0
2014-12-12 13:25:00,73.78,73.79,73.67,73.71,11600.0,47.238,47.2444,47.1676,47.1932,11600.0
2014-12-12 13:30:00,73.7,73.74,73.6,73.62,13600.0,47.1868,47.2124,47.1228,47.1356,13600.0
2014-12-12 13:35:00,73.62,73.67,73.62,73.67,13100.0,47.1356,47.1676,47.1356,47.1676,13100.0
2014-12-12 13:40:00,73.66,73.66,73.58,73.59,18200.0,47.1612,47.1612,47.11,47.1164,18200.0
2014-12-12 13:45:00,73.59,73.69,73.52,73.68,29500.0,47.1164,47.1804,47.0715,47.174,29500.0
2014-12-12 13:50:00,73.69,73.8,73.68,73.8,11900.0,47.1804,47.2508,47.174,47.2508,11900.0
2014-12-12 13:55:00,73.78,73.79,73.71,73.74,19400.0,47.238,47.2444,47.1932,47.2124,19400.0
2014-12-12 14:00:00,73.73,73.73,73.62,73.68,25800.0,47.206,47.206,47.1356,47.174,25800.0
2014-12-12 14:05:00,73.67,73.77,73.66,73.66,18200.0,47.1676,47.2316,47.1612,47.1612,18200.0
2014-12-12 14:10:00,73.65,73.65,73.56,73.6,20100.0,47.1548,47.1548,47.0972,47.1228,20100.0
2014-12-12 14:15:00,73.61,73.61,73.51,73.52,19900.0,47.1292,47.1292,47.0651,47.0715,19900.0
2014-12-12 14:20:00,73.53,73.59,73.47,73.52,26900.0,47.078,47.1164,47.0395,47.0715,26900.0
2014-12-12 14:25:00,73.5,73.55,73.49,73.54,23300.0,47.0587,47.0908,47.0523,47.0844,23300.0
2014-12-12 14:30:00,73.54,73.66,73.49,73.66,36600.0,47.0844,47.1612,47.0523,47.1612,36600.0
2014-12-12 14:35:00,73.65,73.74,73.63,73.69,28500.0,47.1548,47.2124,47.142,47.1804,28500.0
2014-12-12 14:40:00,73.69,73.71,73.6,73.66,20500.0,47.1804,47.1932,47.1228,47.1612,20500.0
2014-12-12 14:45:00,73.65,73.67,73.59,73.61,57600.0,47.1548,47.1676,47.1164,47.1292,57600.0
2014-12-12 14:50:00,73.61,73.63,73.54,73.61,36100.0,47.1292,47.142,47.0844,47.1292,36100.0
2014-12-12 14:55:00,73.6,73.7,73.58,73.69,18600.0,47.1228,47.1868,47.11,47.1804,18600.0
2014-12-12 15:00:00,73.68,73.75,73.65,73.65,61700.0,47.174,47.2188,47.1548,47.1548,61700.0
2014-12-12 15:05:00,73.65,73.67,73.55,73.58,32200.0,47.1548,47.1676,47.0908,47.11,32200.0
2014-12-12 15:10:00,73.58,73.58,73.49,73.52,22800.0,47.11,47.11,47.0523,47.0715,22800.0
2014-12-12 15:15:00,73.52,73.59,73.47,73.59,46800.0,47.0715,47.1164,47.0395,47.1164,46800.0
2014-12-12 15:20:00,73.57,73.66,73.54,73.56,52900.0,47.1036,47.1612,47.0844,47.0972,52900.0
2014-12-12 15:25:00,73.56,73.59,73.47,73.57,61200.0,47.0972,47.1164,47.0395,47.1036,61200.0
2014-12-12 15:30:00,73.56,73.57,73.33,73.33,78600.0,47.0972,47.1036,46.9499,46.9499,78600.0
2014-12-12 15:35:00,73.31,73.37,73.14,73.15,83400.0,46.9371,46.9755,46.8283,46.8347,83400.0
2014-12-12 15:40:00,73.15,73.16,73.06,73.07,65400.0,46.8347,46.8411,46.777,46.7834,65400.0
2014-12-12 15:45:00,73.07,73.08,72.93,73.03,77600.0,46.7834,46.7898,46.6938,46.7578,77600.0
2014-12-12 15:50:00,73.03,73.05,72.87,72.9,94000.0,46.7578,46.7706,46.6554,46.6746,94000.0
2014-12-12 15:55:00,72.89,72.91,72.69,72.73,222500.0,46.6682,46.681,46.5401,46.5657,222500.0
2014-12-15 09:30:00,73.06,73.06,72.54,72.59,56500.0,46.777,46.777,46.4441,46.4761,56500.0
2014-12-15 09:35:00,72.62,72.84,72.56,72.58,46600.0,46.4953,46.6362,46.4569,46.4697,46600.0
2014-12-15 09:40:00,72.58,72.78,72.58,72.65,27400.0,46.4697,46.5978,46.4697,46.5145,27400.0
2014-12-15 09:45:00,72.67,72.79,72.56,72.75,41400.0,46.5273,46.6042,46.4569,46.5786,41400.0
2014-12-15 09:50:00,72.76,72.84,72.76,72.81,9400.0,46.585,46.6362,46.585,46.617,9400.0
2014-12-15 09:55:00,72.81,72.9,72.78,72.88,19500.0,46.617,46.6746,46.5978,46.6618,19500.0
2014-12-15 10:00:00,72.86,72.89,72.74,72.74,29800.0,46.649,46.6682,46.5722,46.5722,29800.0
2014-12-15 10:05:00,72.76,72.88,72.69,72.72,27900.0,46.585,46.6618,46.5401,46.5593,27900.0
2014-12-15 10:10:00,72.73,72.77,72.67,72.74,20100.0,46.5657,46.5914,46.5273,46.5722,20100.0
2014-12-15 10:15:00,72.74,72.84,72.73,72.73,30600.0,46.5722,46.6362,46.5657,46.5657,30600.0
2014-12-15 10:20:00,72.72,72.72,72.49,72.49,21800.0,46.5593,46.5593,46.4121,46.4121,21800.0
2014-12-15 10:25:00,72.49,72.65,72.49,72.62,15700.0,46.4121,46.5145,46.4121,46.4953,15700.0
2014-12-15 10:30:00,72.63,72.66,72.52,72.53,11600.0,46.5017,46.5209,46.4313,46.4377,11600.0
2014-12-15 10:35:00,72.53,72.55,72.41,72.45,20900.0,46.4377,46.4505,46.3609,46.3865,20900.0
2014-12-15 10:40:00,72.46,72.48,72.25,72.26,14700.0,46.3929,46.4057,46.2584,46.2648,14700.0
2014-12-15 10:45:00,72.26,72.41,72.22,72.41,13800.0,46.2648,46.3609,46.2392,46.3609,13800.0
2014-12-15 10:50:00,72.42,72.58,72.42,72.57,13700.0,46.3673,46.4697,46.3673,46.4633,13700.0
2014-12-15 10:55:00,72.58,72.58,72.39,72.39,12700.0,46.4697,46.4697,46.3481,46.3481,12700.0
2014-12-15 11:00:00,72.38,72.38,72.24,72.27,14700.0,46.3417,46.3417,46.252,46.2712,14700.0
2014-12-15 11:05:00,72.25,72.25,72.06,72.24,23100.0,46.2584,46.2584,46.1368,46.252,23100.0
2014-12-15 11:10:00,72.22,72.3,72.08,72.11,16100.0,46.2392,46.2904,46.1496,46.1688,16100.0
2014-12-15 11:15:00,72.08,72.11,71.97,71.98,14300.0,46.1496,46.1688,46.0792,46.0856,14300.0
2014-12-15 11:20:00,71.96,72.01,71.75,71.79,24300.0,46.0728,46.1048,45.9383,45.9639,24300.0
2014-12-15 11:25:00,71.8,71.84,71.55,71.55,37900.0,45.9703,45.9959,45.8102,45.8102,37900.0
2014-12-15 11:30:00,71.55,71.82,71.53,71.72,18200.0,45.8102,45.9831,45.7974,45.9191,18200.0
2014-12-15 11:35:00,71.75,71.75,71.53,71.53,18300.0,45.9383,45.9383,45.7974,45.7974,18300.0
2014-12-15 11:40:00,71.54,71.6,71.43,71.49,42300.0,45.8038,45.8423,45.7334,45.7718,42300.0
2014-12-15 11:45:00,71.48,71.63,71.47,71.6,29500.0,45.7654,45.8615,45.759,45.8423,29500.0
2014-12-15 11:50:00,71.58,71.68,71.55,71.57,22200.0,45.8295,45.8935,45.8102,45.8231,22200.0
2014-12-15 11:55:00,71.57,71.59,71.46,71.56,16500.0,45.8231,45.8359,45.7526,45.8166,16500.0
2014-12-15 12:00:00,71.58,71.77,71.56,71.71,15700.0,45.8295,45.9511,45.8166,45.9127,15700.0
2014-12-15 12:05:00,71.72,71.94,71.72,71.81,33700.0,45.9191,46.0599,45.9191,45.9767,33700.0
2014-12-15 12:10:00,71.81,71.86,71.76,71.84,7700.0,45.9767,46.0087,45.9447,45.9959,7700.0
2014-12-15 12:15:00,71.82,71.84,71.67,71.7,17800.0,45.9831,45.9959,45.8871,45.9063,17800.0
2014-12-15 12:20:00,71.72,71.77,71.68,71.75,24500.0,45.9191,45.9511,45.8935,45.9383,24500.0
2014-12-15 12:25:00,71.79,71.94,71.76,71.92,21600.0,45.9639,46.0599,45.9447,46.0471,21600.0
2014-12-15 12:30:00,71.92,71.96,71.74,71.76,18000.0,46.0471,46.0728,45.9319,45.9447,18000.0
2014-12-15 12:35:00,71.75,72.01,71.74,72.0,29100.0,45.9383,46.1048,45.9319,46.0984,29100.0
2014-12-15 12:40:00,72.0,72.03,71.84,71.85,14900.0,46.0984,46.1176,45.9959,46.0023,14900.0
2014-12-15 12:45:00,71.87,71.97,71.81,71.85,13400.0,46.0151,46.0792,45.9767,46.0023,13400.0
2014-12-15 12:50:00,71.84,71.99,71.83,71.98,12700.0,45.9959,46.092,45.9895,46.0856,12700.0
2014-12-15 12:55:00,71.99,72.12,71.99,72.08,11900.0,46.092,46.1752,46.092,46.1496,11900.0
2014-12-15 13:00:00,72.08,72.15,72.05,72.12,11200.0,46.1496,46.1944,46.1304,46.1752,11200.0
2014-12-15 13:05:00,72.11,72.13,71.96,71.96,19700.0,46.1688,46.1816,46.0728,46.0728,19700.0
2014-12-15 13:10:00,71.97,72.03,71.86,71.88,29200.0,46.0792,46.1176,46.0087,46.0215,29200.0
2014-12-15 13:15:00,71.87,71.9,71.8,71.83,10800.0,46.0151,46.0343,45.9703,45.9895,10800.0
2014-12-15 13:20:00,71.85,72.06,71.82,72.02,10600.0,46.0023,46.1368,45.9831,46.1112,10600.0
2014-12-15 13:25:00,72.04,72.07,71.88,71.88,12500.0,46.124,46.1432,46.0215,46.0215,12500.0
2014-12-15 13:30:00,71.87,71.93,71.84,71.91,11300.0,46.0151,46.0535,45.9959,46.0407,11300.0
2014-12-15 13:35:00,71.93,72.15,71.93,72.08,11900.0,46.0535,46.1944,46.0535,46.1496,11900.0
2014-12-15 13:40:00,72.08,72.12,71.97,71.97,12100.0,46.1496,46.1752,46.0792,46.0792,12100.0
2014-12-15 13:45:00,71.97,71.98,71.9,71.96,13200.0,46.0792,46.0856,46.0343,46.0728,13200.0
2014-12-15 13:50:00,71.94,72.07,71.91,72.04,11400.0,46.0599,46.1432,46.0407,46.124,11400.0
2014-12-15 13:55:00,72.03,72.08,71.96,71.96,9100.0,46.1176,46.1496,46.0728,46.0728,9100.0
2014-12-15 14:00:00,71.97,72.06,71.97,72.01,14000.0,46.0792,46.1368,46.0792,46.1048,14000.0
2014-12-15 14:05:00,72.02,72.04,71.94,71.94,10800.0,46.1112,46.124,46.0599,46.0599,10800.0
2014-12-15 14:10:00,71.93,71.95,71.84,71.87,9500.0,46.0535,46.0663,45.9959,46.0151,9500.0
2014-12-15 14:15:00,71.84,71.92,71.83,71.92,8300.0,45.9959,46.0471,45.9895,46.0471,8300.0
2014-12-15 14:20:00,71.91,72.15,71.87,72.14,20300.0,46.0407,46.1944,46.0151,46.188,20300.0
2014-12-15 14:25:00,72.14,72.34,72.14,72.28,19200.0,46.188,46.316,46.188,46.2776,19200.0
2014-12-15 14:30:00,72.29,72.29,72.17,72.25,17100.0,46.284,46.284,46.2072,46.2584,17100.0
2014-12-15 14:35:00,72.23,72.4,72.21,72.26,17900.0,46.2456,46.3545,46.2328,46.2648,17900.0
2014-12-15 14:40:00,72.27,72.32,72.05,72.09,26400.0,46.2712,46.3032,46.1304,46.156,26400.0
2014-12-15 14:45:00,72.06,72.15,72.01,72.01,25400.0,46.1368,46.1944,46.1048,46.1048,25400.0
2014-12-15 14:50:00,72.02,72.12,72.01,72.11,23200.0,46.1112,46.1752,46.1048,46.1688,23200.0
2014-12-15 14:55:00,72.1,72.15,72.03,72.1,21400.0,46.1624,46.1944,46.1176,46.1624,21400.0
2014-12-15 15:00:00,72.1,72.19,72.08,72.1,28500.0,46.1624,46.22,46.1496,46.1624,28500.0
2014-12-15 15:05:00,72.11,72.2,72.08,72.16,16300.0,46.1688,46.2264,46.1496,46.2008,16300.0
2014-12-15 15:10:00,72.18,72.29,72.17,72.23,23900.0,46.2136,46.284,46.2072,46.2456,23900.0
2014-12-15 15:15:00,72.22,72.24,72.14,72.2,21600.0,46.2392,46.252,46.188,46.2264,21600.0
2014-12-15 15:20:00,72.2,72.22,72.09,72.13,35400.0,46.2264,46.2392,46.156,46.1816,35400.0
2014-12-15 15:25:00,72.12,72.19,71.95,71.96,29900.0,46.1752,46.22,46.0663,46.0728,29900.0
2014-12-15 15:30:00,71.96,72.01,71.89,71.92,46700.0,46.0728,46.1048,46.0279,46.0471,46700.0
2014-12-15 15:35:00,71.92,72.18,71.91,72.15,52000.0,46.0471,46.2136,46.0407,46.1944,52000.0
2014-12-15 15:40:00,72.16,72.18,72.03,72.09,43500.0,46.2008,46.2136,46.1176,46.156,43500.0
2014-12-15 15:45:00,72.08,72.14,71.96,72.11,51000.0,46.1496,46.188,46.0728,46.1688,51000.0
2014-12-15 15:50:00,72.1,72.19,72.07,72.11,53200.0,46.1624,46.22,46.1432,46.1688,53200.0
2014-12-15 15:55:00,72.11,72.11,71.96,71.98,106100.0,46.1688,46.1688,46.0728,46.0856,106100.0
2014-12-16 09:30:00,72.01,72.23,71.87,72.14,47800.0,46.1048,46.2456,46.0151,46.188,47800.0
2014-12-16 09:35:00,72.13,72.29,71.93,71.93,16200.0,46.1816,46.284,46.0535,46.0535,16200.0
2014-12-16 09:40:00,71.96,72.25,71.96,72.12,19100.0,46.0728,46.2584,46.0728,46.1752,19100.0
2014-12-16 09:45:00,72.1,72.16,71.97,72.01,14300.0,46.1624,46.2008,46.0792,46.1048,14300.0
2014-12-16 09:50:00,72.02,72.06,71.78,71.8,22400.0,46.1112,46.1368,45.9575,45.9703,22400.0
2014-12-16 09:55:00,71.81,71.82,71.62,71.64,17100.0,45.9767,45.9831,45.8551,45.8679,17100.0
2014-12-16 10:00:00,71.66,71.78,71.5,71.58,27800.0,45.8807,45.9575,45.7782,45.8295,27800.0
2014-12-16 10:05:00,71.61,71.69,71.4,71.41,16800.0,45.8487,45.8999,45.7142,45.7206,16800.0
2014-12-16 10:10:00,71.43,71.6,71.34,71.52,14200.0,45.7334,45.8423,45.6758,45.791,14200.0
2014-12-16 10:15:00,71.54,72.07,71.5,72.04,18100.0,45.8038,46.1432,45.7782,46.124,18100.0
2014-12-16 10:20:00,72.0,72.3,71.99,72.24,16000.0,46.0984,46.2904,46.092,46.252,16000.0
2014-12-16 10:25:00,72.27,72.31,72.18,72.24,19100.0,46.2712,46.2968,46.2136,46.252,19100.0
2014-12-16 10:30:00,72.26,72.26,72.0,72.08,17700.0,46.2648,46.2648,46.0984,46.1496,17700.0
2014-12-16 10:35:00,72.07,72.22,72.06,72.22,14400.0,46.1432,46.2392,46.1368,46.2392,14400.0
2014-12-16 10:40:00,72.21,72.23,72.15,72.21,12800.0,46.2328,46.2456,46.1944,46.2328,12800.0
2014-12-16 10:45:00,72.2,72.4,72.19,72.32,9700.0,46.2264,46.3545,46.22,46.3032,9700.0
2014-12-16 10:50:00,72.32,72.47,72.25,72.43,26900.0,46.3032,46.3993,46.2584,46.3737,26900.0
2014-12-16 10:55:00,72.44,72.64,72.41,72.55,12900.0,46.3801,46.5081,46.3609,46.4505,12900.0
2014-12-16 11:00:00,72.56,72.57,72.38,72.39,14500.0,46.4569,46.4633,46.3417,46.3481,14500.0
2014-12-16 11:05:00,72.4,72.4,72.25,72.26,10300.0,46.3545,46.3545,46.2584,46.2648,10300.0
2014-12-16 11:10:00,72.24,72.32,72.23,72.31,9600.0,46.252,46.3032,46.2456,46.2968,9600.0
2014-12-16 11:15:00,72.33,72.57,72.31,72.55,13800.0,46.3096,46.4633,46.2968,46.4505,13800.0
2014-12-16 11:20:00,72.57,72.73,72.52,72.73,19500.0,46.4633,46.5657,46.4313,46.5657,19500.0
2014-12-16 11:25:00,72.74,73.31,72.71,73.17,53900.0,46.5722,46.9371,46.5529,46.8475,53900.0
2014-12-16 11:30:00,73.17,73.24,73.1,73.1,29600.0,46.8475,46.8923,46.8026,46.8026,29600.0
2014-12-16 11:35:00,73.08,73.15,72.96,72.96,20900.0,46.7898,46.8347,46.713,46.713,20900.0
2014-12-16 11:40:00,72.94,72.98,72.84,72.91,12000.0,46.7002,46.7258,46.6362,46.681,12000.0
2014-12-16 11:45:00,72.95,72.97,72.73,72.74,23100.0,46.7066,46.7194,46.5657,46.5722,23100.0
2014-12-16 11:50:00,72.74,72.81,72.72,72.77,23000.0,46.5722,46.617,46.5593,46.5914,23000.0
2014-12-16 11:55:00,72.77,72.77,72.6,72.66,32400.0,46.5914,46.5914,46.4825,46.5209,32400.0
2014-12-16 12:00:00,72.67,72.74,72.65,72.67,19800.0,46.5273,46.5722,46.5145,46.5273,19800.0
2014-12-16 12:05:00,72.66,72.67,72.55,72.6,13700.0,46.5209,46.5273,46.4505,46.4825,13700.0
2014-12-16 12:10:00,72.62,72.67,72.59,72.6,12700.0,46.4953,46.5273,46.4761,46.4825,12700.0
2014-12-16 12:15:00,72.6,72.62,72.54,72.6,10900.0,46.4825,46.4953,46.4441,46.4825,10900.0
2014-12-16 12:20:00,72.6,72.62,72.54,72.56,5500.0,46.4825,46.4953,46.4441,46.4569,5500.0
2014-12-16 12:25:00,72.58,72.58,72.42,72.45,12800.0,46.4697,46.4697,46.3673,46.3865,12800.0
2014-12-16 12:30:00,72.43,72.55,72.42,72.52,12300.0,46.3737,46.4505,46.3673,46.4313,12300.0
2014-12-16 12:35:00,72.53,72.61,72.46,72.59,11800.0,46.4377,46.4889,46.3929,46.4761,11800.0
2014-12-16 12:40:00,72.61,72.61,72.5,72.51,6100.0,46.4889,46.4889,46.4185,46.4249,6100.0
2014-12-16 12:45:00,72.52,72.52,72.35,72.36,13700.0,46.4313,46.4313,46.3225,46.3289,13700.0
2014-12-16 12:50:00,72.38,72.49,72.35,72.4,6300.0,46.3417,46.4121,46.3225,46.3545,6300.0
2014-12-16 12:55:00,72.4,72.44,72.34,72.36,5900.0,46.3545,46.3801,46.316,46.3289,5900.0
2014-12-16 13:00:00,72.36,72.5,72.36,72.45,6000.0,46.3289,46.4185,46.3289,46.3865,6000.0
2014-12-16 13:05:00,72.46,72.47,72.27,72.3,11000.0,46.3929,46.3993,46.2712,46.2904,11000.0
2014-12-16 13:10:00,72.29,72.29,72.1,72.13,18000.0,46.284,46.284,46.1624,46.1816,18000.0
2014-12-16 13:15:00,72.16,72.24,72.01,72.06,10700.0,46.2008,46.252,46.1048,46.1368,10700.0
2014-12-16 13:20:00,72.05,72.17,72.05,72.08,9700.0,46.1304,46.2072,46.1304,46.1496,9700.0
2014-12-16 13:25:00,72.05,72.14,72.0,72.07,11100.0,46.1304,46.188,46.0984,46.1432,11100.0
2014-12-16 13:30:00,72.06,72.06,71.94,72.04,14500.0,46.1368,46.1368,46.0599,46.124,14500.0
2014-12-16 13:35:00,72.06,72.17,72.06,72.15,8000.0,46.1368,46.2072,46.1368,46.1944,8000.0
2014-12-16 13:40:00,72.17,72.33,72.17,72.29,8200.0,46.2072,46.3096,46.2072,46.284,8200.0
2014-12-16 13:45:00,72.29,72.29,72.12,72.21,14300.0,46.284,46.284,46.1752,46.2328,14300.0
2014-12-16 13:50:00,72.21,72.36,72.21,72.31,12100.0,46.2328,46.3289,46.2328,46.2968,12100.0
2014-12-16 13:55:00,72.32,72.4,72.3,72.34,10400.0,46.3032,46.3545,46.2904,46.316,10400.0
2014-12-16 14:00:00,72.33,72.33,72.22,72.22,8500.0,46.3096,46.3096,46.2392,46.2392,8500.0
2014-12-16 14:05:00,72.2,72.49,72.2,72.45,26000.0,46.2264,46.4121,46.2264,46.3865,26000.0
2014-12-16 14:10:00,72.45,72.5,72.41,72.49,8000.0,46.3865,46.4185,46.3609,46.4121,8000.0
2014-12-16 14:15:00,72.49,72.49,72.34,72.38,11000.0,46.4121,46.4121,46.316,46.3417,11000.0
2014-12-16 14:20:00,72.4,72.49,72.39,72.42,12600.0,46.3545,46.4121,46.3481,46.3673,12600.0
2014-12-16 14:25:00,72.42,72.5,72.4,72.43,11700.0,46.3673,46.4185,46.3545,46.3737,11700.0
2014-12-16 14:30:00,72.46,72.55,72.45,72.45,14600.0,46.3929,46.4505,46.3865,46.3865,14600.0
2014-12-16 14:35:00,72.45,72.45,72.39,72.45,10700.0,46.3865,46.3865,46.3481,46.3865,10700.0
2014-12-16 14:40:00,72.46,72.55,72.44,72.47,14500.0,46.3929,46.4505,46.3801,46.3993,14500.0
2014-12-16 14:45:00,72.46,72.47,72.4,72.42,15800.0,46.3929,46.3993,46.3545,46.3673,15800.0
2014-12-16 14:50:00,72.43,72.43,72.29,72.33,22600.0,46.3737,46.3737,46.284,46.3096,22600.0
2014-12-16 14:55:00,72.32,72.4,72.3,72.39,21600.0,46.3032,46.3545,46.2904,46.3481,21600.0
2014-12-16 15:00:00,72.36,72.52,72.29,72.48,18300.0,46.3289,46.4313,46.284,46.4057,18300.0
2014-12-16 15:05:00,72.48,72.52,72.32,72.44,26600.0,46.4057,46.4313,46.3032,46.3801,26600.0
2014-12-16 15:10:00,72.44,72.45,72.35,72.35,18100.0,46.3801,46.3865,46.3225,46.3225,18100.0
2014-12-16 15:15:00,72.35,72.48,72.34,72.46,17000.0,46.3225,46.4057,46.316,46.3929,17000.0
2014-12-16 15:20:00,72.45,72.48,72.34,72.34,19100.0,46.3865,46.4057,46.316,46.316,19100.0
2014-12-16 15:25:00,72.38,72.39,72.21,72.24,21800.0,46.3417,46.3481,46.2328,46.252,21800.0
2014-12-16 15:30:00,72.21,72.41,72.19,72.33,22800.0,46.2328,46.3609,46.22,46.3096,22800.0
2014-12-16 15:35:00,72.34,72.37,72.1,72.13,30000.0,46.316,46.3353,46.1624,46.1816,30000.0
2014-12-16 15:40:00,72.14,72.18,71.91,71.95,29800.0,46.188,46.2136,46.0407,46.0663,29800.0
2014-12-16 15:45:00,71.94,72.11,71.91,72.03,43500.0,46.0599,46.1688,46.0407,46.1176,43500.0
2014-12-16 15:50:00,72.04,72.05,71.83,71.99,77000.0,46.124,46.1304,45.9895,46.092,77000.0
2014-12-16 15:55:00,71.98,71.98,71.75,71.8,114500.0,46.0856,46.0856,45.9383,45.9703,114500.0
2014-12-17 09:30:00,72.64,72.64,72.17,72.44,58700.0,46.5081,46.5081,46.2072,46.3801,58700.0
2014-12-17 09:35:00,72.48,72.68,72.32,72.63,13900.0,46.4057,46.5337,46.3032,46.5017,13900.0
2014-12-17 09:40:00,72.67,72.95,72.55,72.84,18900.0,46.5273,46.7066,46.4505,46.6362,18900.0
2014-12-17 09:45:00,72.8,72.86,72.46,72.52,25300.0,46.6106,46.649,46.3929,46.4313,25300.0
2014-12-17 09:50:00,72.5,72.67,72.42,72.67,28400.0,46.4185,46.5273,46.3673,46.5273,28400.0
2014-12-17 09:55:00,72.71,72.75,72.59,72.75,10700.0,46.5529,46.5786,46.4761,46.5786,10700.0
2014-12-17 10:00:00,72.76,72.82,72.44,72.55,24900.0,46.585,46.6234,46.3801,46.4505,24900.0
2014-12-17 10:05:00,72.56,72.58,72.26,72.3,22500.0,46.4569,46.4697,46.2648,46.2904,22500.0
2014-12-17 10:10:00,72.32,72.46,72.28,72.42,13700.0,46.3032,46.3929,46.2776,46.3673,13700.0
2014-12-17 10:15:00,72.43,72.48,72.34,72.39,11100.0,46.3737,46.4057,46.316,46.3481,11100.0
2014-12-17 10:20:00,72.35,72.4,72.3,72.35,10300.0,46.3225,46.3545,46.2904,46.3225,10300.0
2014-12-17 10:25:00,72.35,72.5,72.29,72.48,17300.0,46.3225,46.4185,46.284,46.4057,17300.0
2014-12-17 10:30:00,72.46,72.7,72.46,72.7,8400.0,46.3929,46.5465,46.3929,46.5465,8400.0
2014-12-17 10:35:00,72.7,72.77,72.63,72.74,14400.0,46.5465,46.5914,46.5017,46.5722,14400.0
2014-12-17 10:40:00,72.7,72.75,72.63,72.75,13100.0,46.5465,46.5786,46.5017,46.5786,13100.0
2014-12-17 10:45:00,72.76,72.82,72.68,72.73,16000.0,46.585,46.6234,46.5337,46.5657,16000.0
2014-12-17 10:50:00,72.7,72.85,72.69,72.8,18400.0,46.5465,46.6426,46.5401,46.6106,18400.0
2014-12-17 10:55:00,72.8,72.87,72.77,72.86,11100.0,46.6106,46.6554,46.5914,46.649,11100.0
2014-12-17 11:00:00,72.85,72.85,72.79,72.8,16300.0,46.6426,46.6426,46.6042,46.6106,16300.0
2014-12-17 11:05:00,72.8,72.8,72.68,72.68,12500.0,46.6106,46.6106,46.5337,46.5337,12500.0
2014-12-17 11:10:00,72.69,72.72,72.61,72.64,13500.0,46.5401,46.5593,46.4889,46.5081,13500.0
2014-12-17 11:15:00,72.65,72.71,72.55,72.69,18800.0,46.5145,46.5529,46.4505,46.5401,18800.0
2014-12-17 11:20:00,72.7,72.91,72.68,72.85,15300.0,46.5465,46.681,46.5337,46.6426,15300.0
2014-12-17 11:25:00,72.88,72.96,72.85,72.9,15400.0,46.6618,46.713,46.6426,46.6746,15400.0
2014-12-17 11:30:00,72.93,72.93,72.72,72.72,14100.0,46.6938,46.6938,46.5593,46.5593,14100.0
2014-12-17 11:35:00,72.73,72.94,72.72,72.93,22800.0,46.5657,46.7002,46.5593,46.6938,22800.0
2014-12-17 11:40:00,72.91,73.06,72.9,72.96,14700.0,46.681,46.777,46.6746,46.713,14700.0
2014-12-17 11:45:00,72.97,73.1,72.96,73.0,29000.0,46.7194,46.8026,46.713,46.7386,29000.0
2014-12-17 11:50:00,72.99,73.08,72.96,73.04,15100.0,46.7322,46.7898,46.713,46.7642,15100.0
2014-12-17 11:55:00,73.04,73.25,73.04,73.23,27500.0,46.7642,46.8987,46.7642,46.8859,27500.0
2014-12-17 12:00:00,73.23,73.29,73.16,73.21,25500.0,46.8859,46.9243,46.8411,46.8731,25500.0
2014-12-17 12:05:00,73.22,73.28,73.16,73.26,30200.0,46.8795,46.9179,46.8411,46.9051,30200.0
2014-12-17 12:10:00,73.27,73.27,73.16,73.23,32000.0,46.9115,46.9115,46.8411,46.8859,32000.0
2014-12-17 12:15:00,73.23,73.31,73.16,73.18,37800.0,46.8859,46.9371,46.8411,46.8539,37800.0
2014-12-17 12:20:00,73.19,73.21,73.13,73.18,24200.0,46.8603,46.8731,46.8219,46.8539,24200.0
2014-12-17 12:25:00,73.18,73.2,73.1,73.1,27600.0,46.8539,46.8667,46.8026,46.8026,27600.0
2014-12-17 12:30:00,73.1,73.24,73.1,73.2,20400.0,46.8026,46.8923,46.8026,46.8667,20400.0
2014-12-17 12:35:00,73.2,73.24,73.15,73.15,26900.0,46.8667,46.8923,46.8347,46.8347,26900.0
2014-12-17 12:40:00,73.14,73.14,73.05,73.08,14800.0,46.8283,46.8283,46.7706,46.7898,14800.0
2014-12-17 12:45:00,73.07,73.08,73.01,73.07,9500.0,46.7834,46.7898,46.745,46.7834,9500.0
2014-12-17 12:50:00,73.07,73.22,73.07,73.08,14100.0,46.7834,46.8795,46.7834,46.7898,14100.0
2014-12-17 12:55:00,73.06,73.13,73.01,73.12,19400.0,46.777,46.8219,46.745,46.8154,19400.0
2014-12-17 13:00:00,73.12,73.17,73.05,73.05,9000.0,46.8154,46.8475,46.7706,46.7706,9000.0
2014-12-17 13:05:00,73.07,73.15,73.05,73.12,7800.0,46.7834,46.8347,46.7706,46.8154,7800.0
2014-12-17 13:10:00,73.13,73.13,73.04,73.06,8700.0,46.8219,46.8219,46.7642,46.777,8700.0
2014-12-17 13:15:00,73.05,73.12,73.03,73.12,10000.0,46.7706,46.8154,46.7578,46.8154,10000.0
2014-12-17 13:20:00,73.16,73.18,73.1,73.1,6800.0,46.8411,46.8539,46.8026,46.8026,6800.0
2014-12-17 13:25:00,73.05,73.14,73.05,73.14,16500.0,46.7706,46.8283,46.7706,46.8283,16500.0
2014-12-17 13:30:00,73.14,73.23,73.12,73.22,15500.0,46.8283,46.8859,46.8154,46.8795,15500.0
2014-12-17 13:35:00,73.19,73.23,73.14,73.19,12300.0,46.8603,46.8859,46.8283,46.8603,12300.0
2014-12-17 13:40:00,73.2,73.22,73.12,73.17,13300.0,46.8667,46.8795,46.8154,46.8475,13300.0
2014-12-17 13:45:00,73.17,73.22,73.07,73.17,24500.0,46.8475,46.8795,46.7834,46.8475,24500.0
2014-12-17 13:50:00,73.16,73.18,73.09,73.1,13600.0,46.8411,46.8539,46.7962,46.8026,13600.0
2014-12-17 13:55:00,73.08,73.23,73.07,73.23,14600.0,46.7898,46.8859,46.7834,46.8859,14600.0
2014-12-17 14:00:00,73.21,74.01,73.18,73.8,59700.0,46.8731,47.3853,46.8539,47.2508,59700.0
2014-12-17 14:05:00,73.83,73.91,73.61,73.77,44900.0,47.27,47.3212,47.1292,47.2316,44900.0
2014-12-17 14:10:00,73.76,74.09,73.75,73.87,93000.0,47.2252,47.4365,47.2188,47.2956,93000.0
2014-12-17 14:15:00,73.84,73.85,73.71,73.76,22700.0,47.2764,47.2828,47.1932,47.2252,22700.0
2014-12-17 14:20:00,73.75,73.76,73.57,73.68,26200.0,47.2188,47.2252,47.1036,47.174,26200.0
2014-12-17 14:25:00,73.68,73.72,73.54,73.56,22300.0,47.174,47.1996,47.0844,47.0972,22300.0
2014-12-17 14:30:00,73.57,73.59,73.34,73.51,35400.0,47.1036,47.1164,46.9563,47.0651,35400.0
2014-12-17 14:35:00,73.51,73.72,73.48,73.72,28200.0,47.0651,47.1996,47.0459,47.1996,28200.0
2014-12-17 14:40:00,73.69,73.69,73.22,73.48,66600.0,47.1804,47.1804,46.8795,47.0459,66600.0
2014-12-17 14:45:00,73.47,73.47,73.31,73.41,39000.0,47.0395,47.0395,46.9371,47.0011,39000.0
2014-12-17 14:50:00,73.4,73.66,73.37,73.64,37300.0,46.9947,47.1612,46.9755,47.1484,37300.0
2014-12-17 14:55:00,73.64,73.69,73.41,73.44,24300.0,47.1484,47.1804,47.0011,47.0203,24300.0
2014-12-17 15:00:00,73.45,73.45,73.15,73.19,37000.0,47.0267,47.0267,46.8347,46.8603,37000.0
2014-12-17 15:05:00,73.19,73.29,73.16,73.16,19500.0,46.8603,46.9243,46.8411,46.8411,19500.0
2014-12-17 15:10:00,73.16,73.44,73.15,73.44,27900.0,46.8411,47.0203,46.8347,47.0203,27900.0
2014-12-17 15:15:00,73.44,73.63,73.41,73.61,36400.0,47.0203,47.142,47.0011,47.1292,36400.0
2014-12-17 15:20:00,73.62,73.62,73.43,73.52,22400.0,47.1356,47.1356,47.0139,47.0715,22400.0
2014-12-17 15:25:00,73.54,73.86,73.47,73.83,29800.0,47.0844,47.2892,47.0395,47.27,29800.0
2014-12-17 15:30:00,73.83,73.93,73.73,73.78,33500.0,47.27,47.3341,47.206,47.238,33500.0
2014-12-17 15:35:00,73.76,73.84,73.63,73.77,34700.0,47.2252,47.2764,47.142,47.2316,34700.0
2014-12-17 15:40:00,73.78,73.99,73.78,73.9,51900.0,47.238,47.3725,47.238,47.3148,51900.0
2014-12-17 15:45:00,73.92,74.03,73.85,73.93,53600.0,47.3277,47.3981,47.2828,47.3341,53600.0
2014-12-17 15:50:00,73.92,73.95,73.77,73.81,54000.0,47.3277,47.3469,47.2316,47.2572,54000.0
2014-12-17 15:55:00,73.81,73.98,73.77,73.97,102100.0,47.2572,47.3661,47.2316,47.3597,102100.0
2014-12-18 09:30:00,74.24,74.41,73.78,73.88,50700.0,47.5325,47.6414,47.238,47.302,50700.0
2014-12-18 09:35:00,73.96,74.22,73.89,73.99,39600.0,47.3533,47.5197,47.3084,47.3725,39600.0
2014-12-18 09:40:00,74.02,74.11,74.0,74.06,16600.0,47.3917,47.4493,47.3789,47.4173,16600.0
2014-12-18 09:45:00,74.1,74.21,74.07,74.08,27700.0,47.4429,47.5133,47.4237,47.4301,27700.0
2014-12-18 09:50:00,74.1,74.26,74.08,74.22,21000.0,47.4429,47.5453,47.4301,47.5197,21000.0
2014-12-18 09:55:00,74.24,74.48,74.17,74.44,18900.0,47.5325,47.6862,47.4877,47.6606,18900.0
2014-12-18 10:00:00,74.44,74.81,74.44,74.72,60900.0,47.6606,47.8975,47.6606,47.8399,60900.0
2014-12-18 10:05:00,74.74,74.99,74.6,74.95,42200.0,47.8527,48.0127,47.763,47.9871,42200.0
2014-12-18 10:10:00,74.95,75.08,74.93,75.05,55700.0,47.9871,48.0703,47.9743,48.0511,55700.0
2014-12-18 10:15:00,75.04,75.04,74.88,74.97,24000.0,48.0447,48.0447,47.9423,47.9999,24000.0
2014-12-18 10:20:00,74.98,75.0,74.84,74.84,28900.0,48.0063,48.0191,47.9167,47.9167,28900.0
2014-12-18 10:25:00,74.81,74.93,74.8,74.92,20700.0,47.8975,47.9743,47.8911,47.9679,20700.0
2014-12-18 10:30:00,74.93,74.99,74.87,74.88,22700.0,47.9743,48.0127,47.9359,47.9423,22700.0
2014-12-18 10:35:00,74.87,74.9,74.82,74.84,15200.0,47.9359,47.9551,47.9039,47.9167,15200.0
2014-12-18 10:40:00,74.83,74.88,74.75,74.8,20500.0,47.9103,47.9423,47.8591,47.8911,20500.0
2014-12-18 10:45:00,74.78,74.82,74.77,74.79,21300.0,47.8783,47.9039,47.8719,47.8847,21300.0
2014-12-18 10:50:00,74.76,74.79,74.67,74.71,19100.0,47.8655,47.8847,47.8078,47.8335,19100.0
2014-12-18 10:55:00,74.7,74.72,74.49,74.51,11400.0,47.8271,47.8399,47.6926,47.7054,11400.0
2014-12-18 11:00:00,74.49,74.55,74.43,74.52,19700.0,47.6926,47.731,47.6542,47.7118,19700.0
2014-12-18 11:05:00,74.53,74.54,74.37,74.39,16000.0,47.7182,47.7246,47.6158,47.6286,16000.0
2014-12-18 11:10:00,74.41,74.43,74.33,74.34,9600.0,47.6414,47.6542,47.5902,47.5966,9600.0
2014-12-18 11:15:00,74.32,74.41,74.32,74.4,16100.0,47.5838,47.6414,47.5838,47.635,16100.0
2014-12-18 11:20:00,74.4,74.6,74.4,74.58,7900.0,47.635,47.763,47.635,47.7502,7900.0
2014-12-18 11:25:00,74.58,74.71,74.5,74.53,9600.0,47.7502,47.8335,47.699,47.7182,9600.0
2014-12-18 11:30:00,74.53,74.56,74.45,74.51,6900.0,47.7182,47.7374,47.667,47.7054,6900.0
2014-12-18 11:35:00,74.51,74.57,74.44,74.53,11600.0,47.7054,47.7438,47.6606,47.7182,11600.0
2014-12-18 11:40:00,74.53,74.56,74.49,74.53,8400.0,47.7182,47.7374,47.6926,47.7182,8400.0
2014-12-18 11:45:00,74.52,74.52,74.44,74.45,13400.0,47.7118,47.7118,47.6606,47.667,13400.0
2014-12-18 11:50:00,74.44,74.55,74.38,74.55,25300.0,47.6606,47.731,47.6222,47.731,25300.0
2014-12-18 11:55:00,74.55,74.74,74.55,74.74,30300.0,47.731,47.8527,47.731,47.8527,30300.0
2014-12-18 12:00:00,74.75,74.82,74.7,74.74,7900.0,47.8591,47.9039,47.8271,47.8527,7900.0
2014-12-18 12:05:00,74.76,74.86,74.76,74.8,12500.0,47.8655,47.9295,47.8655,47.8911,12500.0
2014-12-18 12:10:00,74.82,74.84,74.75,74.81,9500.0,47.9039,47.9167,47.8591,47.8975,9500.0
2014-12-18 12:15:00,74.8,74.82,74.78,74.81,9900.0,47.8911,47.9039,47.8783,47.8975,9900.0
2014-12-18 12:20:00,74.8,74.8,74.66,74.71,7700.0,47.8911,47.8911,47.8014,47.8335,7700.0
2014-12-18 12:25:00,74.71,74.8,74.7,74.71,7500.0,47.8335,47.8911,47.8271,47.8335,7500.0
2014-12-18 12:30:00,74.73,74.81,74.66,74.78,11200.0,47.8463,47.8975,47.8014,47.8783,11200.0
2014-12-18 12:35:00,74.8,74.81,74.72,74.79,5000.0,47.8911,47.8975,47.8399,47.8847,5000.0
2014-12-18 12:40:00,74.78,74.85,74.77,74.79,6500.0,47.8783,47.9231,47.8719,47.8847,6500.0
2014-12-18 12:45:00,74.79,74.94,74.76,74.92,12200.0,47.8847,47.9807,47.8655,47.9679,12200.0
2014-12-18 12:50:00,74.95,75.02,74.9,74.9,14100.0,47.9871,48.0319,47.9551,47.9551,14100.0
2014-12-18 12:55:00,74.92,74.98,74.91,74.98,9500.0,47.9679,48.0063,47.9615,48.0063,9500.0
2014-12-18 13:00:00,74.98,74.99,74.9,74.92,16100.0,48.0063,48.0127,47.9551,47.9679,16100.0
2014-12-18 13:05:00,74.92,74.92,74.74,74.8,38000.0,47.9679,47.9679,47.8527,47.8911,38000.0
2014-12-18 13:10:00,74.81,74.83,74.68,74.7,12400.0,47.8975,47.9103,47.8142,47.8271,12400.0
2014-12-18 13:15:00,74.72,74.86,74.71,74.83,29200.0,47.8399,47.9295,47.8335,47.9103,29200.0
2014-12-18 13:20:00,74.84,74.9,74.83,74.86,34700.0,47.9167,47.9551,47.9103,47.9295,34700.0
2014-12-18 13:25:00,74.86,74.86,74.81,74.83,10600.0,47.9295,47.9295,47.8975,47.9103,10600.0
2014-12-18 13:30:00,74.83,74.9,74.81,74.85,23700.0,47.9103,47.9551,47.8975,47.9231,23700.0
2014-12-18 13:35:00,74.84,74.86,74.79,74.8,12900.0,47.9167,47.9295,47.8847,47.8911,12900.0
2014-12-18 13:40:00,74.79,74.82,74.75,74.76,16600.0,47.8847,47.9039,47.8591,47.8655,16600.0
2014-12-18 13:45:00,74.74,74.79,74.7,74.7,27000.0,47.8527,47.8847,47.8271,47.8271,27000.0
2014-12-18 13:50:00,74.69,74.82,74.69,74.78,15500.0,47.8206,47.9039,47.8206,47.8783,15500.0
2014-12-18 13:55:00,74.78,74.78,74.72,74.76,22600.0,47.8783,47.8783,47.8399,47.8655,22600.0
2014-12-18 14:00:00,74.77,74.78,74.7,74.75,23600.0,47.8719,47.8783,47.8271,47.8591,23600.0
2014-12-18 14:05:00,74.74,74.75,74.67,74.75,10500.0,47.8527,47.8591,47.8078,47.8591,10500.0
2014-12-18 14:10:00,74.73,74.86,74.72,74.81,12800.0,47.8463,47.9295,47.8399,47.8975,12800.0
2014-12-18 14:15:00,74.83,74.95,74.8,74.91,21300.0,47.9103,47.9871,47.8911,47.9615,21300.0
2014-12-18 14:20:00,74.9,74.91,74.76,74.78,24900.0,47.9551,47.9615,47.8655,47.8783,24900.0
2014-12-18 14:25:00,74.78,74.87,74.73,74.73,20800.0,47.8783,47.9359,47.8463,47.8463,20800.0
2014-12-18 14:30:00,74.73,74.81,74.69,74.78,39300.0,47.8463,47.8975,47.8206,47.8783,39300.0
2014-12-18 14:35:00,74.78,74.84,74.69,74.81,29800.0,47.8783,47.9167,47.8206,47.8975,29800.0
2014-12-18 14:40:00,74.82,74.82,74.72,74.72,14900.0,47.9039,47.9039,47.8399,47.8399,14900.0
2014-12-18 14:45:00,74.71,74.75,74.69,74.72,16700.0,47.8335,47.8591,47.8206,47.8399,16700.0
2014-12-18 14:50:00,74.73,74.79,74.64,74.78,24000.0,47.8463,47.8847,47.7886,47.8783,24000.0
2014-12-18 14:55:00,74.78,74.83,74.72,74.8,20800.0,47.8783,47.9103,47.8399,47.8911,20800.0
2014-12-18 15:00:00,74.78,74.9,74.77,74.88,18300.0,47.8783,47.9551,47.8719,47.9423,18300.0
2014-12-18 15:05:00,74.89,74.98,74.84,74.9,31800.0,47.9487,48.0063,47.9167,47.9551,31800.0
2014-12-18 15:10:00,74.89,74.96,74.87,74.96,39700.0,47.9487,47.9935,47.9359,47.9935,39700.0
2014-12-18 15:15:00,74.95,74.97,74.9,74.95,28000.0,47.9871,47.9999,47.9551,47.9871,28000.0
2014-12-18 15:20:00,74.95,74.95,74.86,74.87,30500.0,47.9871,47.9871,47.9295,47.9359,30500.0
2014-12-18 15:25:00,74.87,75.0,74.86,74.95,31300.0,47.9359,48.0191,47.9295,47.9871,31300.0
2014-12-18 15:30:00,74.95,75.07,74.94,75.0,31700.0,47.9871,48.0639,47.9807,48.0191,31700.0
2014-12-18 15:35:00,75.0,75.1,74.94,75.06,80500.0,48.0191,48.0832,47.9807,48.0575,80500.0
2014-12-18 15:40:00,75.06,75.16,75.01,75.01,50800.0,48.0575,48.1216,48.0255,48.0255,50800.0
2014-12-18 15:45:00,75.03,75.06,74.95,75.05,67000.0,48.0383,48.0575,47.9871,48.0511,67000.0
2014-12-18 15:50:00,75.06,75.21,75.05,75.17,79600.0,48.0575,48.1536,48.0511,48.128,79600.0
2014-12-18 15:55:00,75.17,75.34,75.13,75.33,148600.0,48.128,48.2368,48.1024,48.2304,148600.0
2014-12-19 09:30:00,75.3,75.75,74.44,75.69,765900.0,48.2112,48.4993,47.6606,48.4609,765900.0
2014-12-19 09:35:00,75.59,75.93,75.54,75.88,48400.0,48.3969,48.6146,48.3649,48.5826,48400.0
2014-12-19 09:40:00,75.92,75.95,75.44,75.5,12700.0,48.6082,48.6274,48.3008,48.3393,12700.0
2014-12-19 09:45:00,75.46,75.91,75.46,75.75,73400.0,48.3136,48.6018,48.3136,48.4993,73400.0
2014-12-19 09:50:00,75.8,75.91,75.69,75.69,19900.0,48.5313,48.6018,48.4609,48.4609,19900.0
2014-12-19 09:55:00,75.69,75.69,75.43,75.54,62700.0,48.4609,48.4609,48.2944,48.3649,62700.0
2014-12-19 10:00:00,75.56,75.59,75.47,75.48,37500.0,48.3777,48.3969,48.32,48.3264,37500.0
2014-12-19 10:05:00,75.49,75.5,75.39,75.44,39600.0,48.3329,48.3393,48.2688,48.3008,39600.0
2014-12-19 10:10:00,75.41,75.48,75.39,75.47,25200.0,48.2816,48.3264,48.2688,48.32,25200.0
2014-12-19 10:15:00,75.45,75.53,75.44,75.48,16200.0,48.3072,48.3585,48.3008,48.3264,16200.0
2014-12-19 10:20:00,75.46,75.46,75.32,75.39,13400.0,48.3136,48.3136,48.224,48.2688,13400.0
2014-12-19 10:25:00,75.41,75.53,75.38,75.51,17400.0,48.2816,48.3585,48.2624,48.3457,17400.0
2014-12-19 10:30:00,75.54,75.54,75.35,75.36,15800.0,48.3649,48.3649,48.2432,48.2496,15800.0
2014-12-19 10:35:00,75.38,75.41,75.26,75.3,14600.0,48.2624,48.2816,48.1856,48.2112,14600.0
2014-12-19 10:40:00,75.31,75.38,75.29,75.33,18900.0,48.2176,48.2624,48.2048,48.2304,18900.0
2014-12-19 10:45:00,75.34,75.35,75.24,75.26,15500.0,48.2368,48.2432,48.1728,48.1856,15500.0
2014-12-19 10:50:00,75.26,75.27,75.13,75.16,21700.0,48.1856,48.192,48.1024,48.1216,21700.0
2014-12-19 10:55:00,75.14,75.27,75.14,75.26,30800.0,48.1088,48.192,48.1088,48.1856,30800.0
2014-12-19 11:00:00,75.26,75.3,75.22,75.25,16900.0,48.1856,48.2112,48.16,48.1792,16900.0
2014-12-19 11:05:00,75.23,75.26,75.18,75.2,19000.0,48.1664,48.1856,48.1344,48.1472,19000.0
2014-12-19 11:10:00,75.19,75.28,75.18,75.25,16200.0,48.1408,48.1984,48.1344,48.1792,16200.0
2014-12-19 11:15:00,75.26,75.39,75.23,75.37,25400.0,48.1856,48.2688,48.1664,48.256,25400.0
2014-12-19 11:20:00,75.36,75.42,75.34,75.39,13800.0,48.2496,48.288,48.2368,48.2688,13800.0
2014-12-19 11:25:00,75.38,75.53,75.35,75.44,27000.0,48.2624,48.3585,48.2432,48.3008,27000.0
2014-12-19 11:30:00,75.44,75.46,75.38,75.4,14500.0,48.3008,48.3136,48.2624,48.2752,14500.0
2014-12-19 11:35:00,75.4,75.4,75.3,75.35,12600.0,48.2752,48.2752,48.2112,48.2432,12600.0
2014-12-19 11:40:00,75.36,75.47,75.36,75.45,14800.0,48.2496,48.32,48.2496,48.3072,14800.0
2014-12-19 11:45:00,75.45,75.47,75.34,75.35,16800.0,48.3072,48.32,48.2368,48.2432,16800.0
2014-12-19 11:50:00,75.36,75.43,75.32,75.42,13300.0,48.2496,48.2944,48.224,48.288,13300.0
2014-12-19 11:55:00,75.41,75.47,75.4,75.4,10500.0,48.2816,48.32,48.2752,48.2752,10500.0
2014-12-19 12:00:00,75.39,75.44,75.34,75.37,9300.0,48.2688,48.3008,48.2368,48.256,9300.0
2014-12-19 12:05:00,75.37,75.37,75.3,75.34,13500.0,48.256,48.256,48.2112,48.2368,13500.0
2014-12-19 12:10:00,75.32,75.32,75.24,75.24,27600.0,48.224,48.224,48.1728,48.1728,27600.0
2014-12-19 12:15:00,75.23,75.25,75.14,75.15,13400.0,48.1664,48.1792,48.1088,48.1152,13400.0
2014-12-19 12:20:00,75.13,75.15,75.0,75.0,12500.0,48.1024,48.1152,48.0191,48.0191,12500.0
2014-12-19 12:25:00,75.0,75.05,75.0,75.03,14000.0,48.0191,48.0511,48.0191,48.0383,14000.0
2014-12-19 12:30:00,75.03,75.03,74.95,74.97,11800.0,48.0383,48.0383,47.9871,47.9999,11800.0
2014-12-19 12:35:00,74.96,75.03,74.95,75.0,13500.0,47.9935,48.0383,47.9871,48.0191,13500.0
2014-12-19 12:40:00,75.02,75.05,74.98,75.05,9000.0,48.0319,48.0511,48.0063,48.0511,9000.0
2014-12-19 12:45:00,75.07,75.12,75.04,75.1,10100.0,48.0639,48.096,48.0447,48.0832,10100.0
2014-12-19 12:50:00,75.1,75.24,75.1,75.23,21500.0,48.0832,48.1728,48.0832,48.1664,21500.0
2014-12-19 12:55:00,75.22,75.26,75.2,75.23,15400.0,48.16,48.1856,48.1472,48.1664,15400.0
2014-12-19 13:00:00,75.22,75.26,75.21,75.23,12900.0,48.16,48.1856,48.1536,48.1664,12900.0
2014-12-19 13:05:00,75.24,75.26,75.19,75.19,11600.0,48.1728,48.1856,48.1408,48.1408,11600.0
2014-12-19 13:10:00,75.18,75.21,75.12,75.13,8500.0,48.1344,48.1536,48.096,48.1024,8500.0
2014-12-19 13:15:00,75.13,75.16,75.12,75.14,8500.0,48.1024,48.1216,48.096,48.1088,8500.0
2014-12-19 13:20:00,75.15,75.2,75.13,75.2,10800.0,48.1152,48.1472,48.1024,48.1472,10800.0
2014-12-19 13:25:00,75.2,75.3,75.19,75.21,25000.0,48.1472,48.2112,48.1408,48.1536,25000.0
2014-12-19 13:30:00,75.23,75.28,75.2,75.23,12000.0,48.1664,48.1984,48.1472,48.1664,12000.0
2014-12-19 13:35:00,75.24,75.25,75.19,75.2,11000.0,48.1728,48.1792,48.1408,48.1472,11000.0
2014-12-19 13:40:00,75.21,75.26,75.17,75.26,16900.0,48.1536,48.1856,48.128,48.1856,16900.0
2014-12-19 13:45:00,75.27,75.3,75.24,75.3,14900.0,48.192,48.2112,48.1728,48.2112,14900.0
2014-12-19 13:50:00,75.3,75.4,75.29,75.39,10000.0,48.2112,48.2752,48.2048,48.2688,10000.0
2014-12-19 13:55:00,75.4,75.46,75.38,75.43,17800.0,48.2752,48.3136,48.2624,48.2944,17800.0
2014-12-19 14:00:00,75.42,75.45,75.38,75.44,15200.0,48.288,48.3072,48.2624,48.3008,15200.0
2014-12-19 14:05:00,75.44,75.63,75.42,75.61,31700.0,48.3008,48.4225,48.288,48.4097,31700.0
2014-12-19 14:10:00,75.61,75.71,75.57,75.65,47300.0,48.4097,48.4737,48.3841,48.4353,47300.0
2014-12-19 14:15:00,75.63,75.69,75.5,75.55,45000.0,48.4225,48.4609,48.3393,48.3713,45000.0
2014-12-19 14:20:00,75.53,75.54,75.49,75.51,19700.0,48.3585,48.3649,48.3329,48.3457,19700.0
2014-12-19 14:25:00,75.52,75.52,75.48,75.48,21500.0,48.3521,48.3521,48.3264,48.3264,21500.0
2014-12-19 14:30:00,75.48,75.48,75.41,75.44,17800.0,48.3264,48.3264,48.2816,48.3008,17800.0
2014-12-19 14:35:00,75.43,75.43,75.32,75.38,12500.0,48.2944,48.2944,48.224,48.2624,12500.0
2014-12-19 14:40:00,75.39,75.53,75.38,75.49,13400.0,48.2688,48.3585,48.2624,48.3329,13400.0
2014-12-19 14:45:00,75.52,75.59,75.49,75.58,18900.0,48.3521,48.3969,48.3329,48.3905,18900.0
2014-12-19 14:50:00,75.6,75.77,75.59,75.75,18900.0,48.4033,48.5121,48.3969,48.4993,18900.0
2014-12-19 14:55:00,75.76,75.8,75.7,75.74,37200.0,48.5057,48.5313,48.4673,48.4929,37200.0
2014-12-19 15:00:00,75.75,75.76,75.71,75.73,36100.0,48.4993,48.5057,48.4737,48.4865,36100.0
2014-12-19 15:05:00,75.74,75.75,75.62,75.75,30900.0,48.4929,48.4993,48.4161,48.4993,30900.0
2014-12-19 15:10:00,75.73,75.74,75.64,75.71,81900.0,48.4865,48.4929,48.4289,48.4737,81900.0
2014-12-19 15:15:00,75.71,75.77,75.67,75.76,36900.0,48.4737,48.5121,48.4481,48.5057,36900.0
2014-12-19 15:20:00,75.76,75.84,75.75,75.76,25800.0,48.5057,48.5569,48.4993,48.5057,25800.0
2014-12-19 15:25:00,75.76,75.84,75.68,75.84,28100.0,48.5057,48.5569,48.4545,48.5569,28100.0
2014-12-19 15:30:00,75.84,75.87,75.78,75.8,55200.0,48.5569,48.5761,48.5185,48.5313,55200.0
2014-12-19 15:35:00,75.8,75.89,75.8,75.88,54700.0,48.5313,48.589,48.5313,48.5826,54700.0
2014-12-19 15:40:00,75.85,75.89,75.72,75.73,34500.0,48.5633,48.589,48.4801,48.4865,34500.0
2014-12-19 15:45:00,75.72,75.72,75.39,75.41,94300.0,48.4801,48.4801,48.2688,48.2816,94300.0
2014-12-19 15:50:00,75.42,75.42,75.23,75.24,90600.0,48.288,48.288,48.1664,48.1728,90600.0
2014-12-19 15:55:00,75.23,75.42,75.18,75.38,216900.0,48.1664,48.288,48.1344,48.2624,216900.0
2014-12-22 09:30:00,76.03,76.97,76.03,76.37,186100.0,48.6786,49.2804,48.6786,48.8963,186100.0
2014-12-22 09:35:00,76.38,76.47,76.14,76.2,57000.0,48.9027,48.9603,48.749,48.7874,57000.0
2014-12-22 09:40:00,76.21,76.27,75.91,76.08,52900.0,48.7938,48.8323,48.6018,48.7106,52900.0
2014-12-22 09:45:00,76.08,76.15,75.98,76.11,32800.0,48.7106,48.7554,48.6466,48.7298,32800.0
2014-12-22 09:50:00,76.13,76.34,76.11,76.24,41300.0,48.7426,48.8771,48.7298,48.813,41300.0
2014-12-22 09:55:00,76.25,76.32,76.15,76.21,34200.0,48.8194,48.8643,48.7554,48.7938,34200.0
2014-12-22 10:00:00,76.22,76.25,75.96,75.97,44200.0,48.8002,48.8194,48.6338,48.6402,44200.0
2014-12-22 10:05:00,75.97,76.12,75.97,75.99,29700.0,48.6402,48.7362,48.6402,48.653,29700.0
2014-12-22 10:10:00,75.99,76.25,75.96,76.17,26000.0,48.653,48.8194,48.6338,48.7682,26000.0
2014-12-22 10:15:00,76.17,76.22,76.08,76.12,23300.0,48.7682,48.8002,48.7106,48.7362,23300.0
2014-12-22 10:20:00,76.1,76.21,76.09,76.21,25700.0,48.7234,48.7938,48.717,48.7938,25700.0
2014-12-22 10:25:00,76.21,76.26,76.15,76.19,22200.0,48.7938,48.8258,48.7554,48.781,22200.0
2014-12-22 10:30:00,76.17,76.28,76.1,76.11,26800.0,48.7682,48.8387,48.7234,48.7298,26800.0
2014-12-22 10:35:00,76.1,76.17,76.1,76.1,25000.0,48.7234,48.7682,48.7234,48.7234,25000.0
2014-12-22 10:40:00,76.06,76.1,76.0,76.03,19900.0,48.6978,48.7234,48.6594,48.6786,19900.0
2014-12-22 10:45:00,76.03,76.19,75.97,76.19,25800.0,48.6786,48.781,48.6402,48.781,25800.0
2014-12-22 10:50:00,76.19,76.3,76.18,76.24,16700.0,48.781,48.8515,48.7746,48.813,16700.0
2014-12-22 10:55:00,76.24,76.25,76.12,76.13,19300.0,48.813,48.8194,48.7362,48.7426,19300.0
2014-12-22 11:00:00,76.1,76.12,75.98,76.04,29200.0,48.7234,48.7362,48.6466,48.685,29200.0
2014-12-22 11:05:00,76.04,76.05,75.96,76.03,27200.0,48.685,48.6914,48.6338,48.6786,27200.0
2014-12-22 11:10:00,76.03,76.04,75.95,75.99,44500.0,48.6786,48.685,48.6274,48.653,44500.0
2014-12-22 11:15:00,75.98,76.0,75.9,75.92,24200.0,48.6466,48.6594,48.5954,48.6082,24200.0
2014-12-22 11:20:00,75.92,75.95,75.78,75.83,26000.0,48.6082,48.6274,48.5185,48.5505,26000.0
2014-12-22 11:25:00,75.83,75.97,75.8,75.97,29100.0,48.5505,48.6402,48.5313,48.6402,29100.0
2014-12-22 11:30:00,75.98,75.99,75.88,75.94,43300.0,48.6466,48.653,48.5826,48.621,43300.0
2014-12-22 11:35:00,75.92,76.07,75.89,76.07,56400.0,48.6082,48.7042,48.589,48.7042,56400.0
2014-12-22 11:40:00,76.06,76.13,76.03,76.11,22000.0,48.6978,48.7426,48.6786,48.7298,22000.0
2014-12-22 11:45:00,76.11,76.22,76.11,76.2,14700.0,48.7298,48.8002,48.7298,48.7874,14700.0
2014-12-22 11:50:00,76.19,76.2,76.01,76.02,13200.0,48.781,48.7874,48.6658,48.6722,13200.0
2014-12-22 11:55:00,76.01,76.01,75.93,75.99,17800.0,48.6658,48.6658,48.6146,48.653,17800.0
2014-12-22 12:00:00,75.98,76.02,75.89,76.02,22000.0,48.6466,48.6722,48.589,48.6722,22000.0
2014-12-22 12:05:00,76.02,76.09,76.0,76.03,10700.0,48.6722,48.717,48.6594,48.6786,10700.0
2014-12-22 12:10:00,76.05,76.07,76.0,76.01,10600.0,48.6914,48.7042,48.6594,48.6658,10600.0
2014-12-22 12:15:00,76.0,76.09,75.98,76.09,13100.0,48.6594,48.717,48.6466,48.717,13100.0
2014-12-22 12:20:00,76.07,76.16,76.07,76.16,11900.0,48.7042,48.7618,48.7042,48.7618,11900.0
2014-12-22 12:25:00,76.16,76.18,76.11,76.11,9300.0,48.7618,48.7746,48.7298,48.7298,9300.0
2014-12-22 12:30:00,76.1,76.11,76.06,76.06,11400.0,48.7234,48.7298,48.6978,48.6978,11400.0
2014-12-22 12:35:00,76.09,76.12,76.02,76.09,13700.0,48.717,48.7362,48.6722,48.717,13700.0
2014-12-22 12:40:00,76.09,76.14,76.07,76.14,9500.0,48.717,48.749,48.7042,48.749,9500.0
2014-12-22 12:45:00,76.14,76.15,76.09,76.13,9400.0,48.749,48.7554,48.717,48.7426,9400.0
2014-12-22 12:50:00,76.14,76.31,76.14,76.3,30400.0,48.749,48.8579,48.749,48.8515,30400.0
2014-12-22 12:55:00,76.29,76.37,76.23,76.33,21000.0,48.8451,48.8963,48.8066,48.8707,21000.0
2014-12-22 13:00:00,76.32,76.39,76.29,76.33,21600.0,48.8643,48.9091,48.8451,48.8707,21600.0
2014-12-22 13:05:00,76.33,76.34,76.22,76.23,13000.0,48.8707,48.8771,48.8002,48.8066,13000.0
2014-12-22 13:10:00,76.24,76.41,76.23,76.35,13700.0,48.813,48.9219,48.8066,48.8835,13700.0
2014-12-22 13:15:00,76.33,76.39,76.3,76.39,14300.0,48.8707,48.9091,48.8515,48.9091,14300.0
2014-12-22 13:20:00,76.37,76.38,76.25,76.29,8300.0,48.8963,48.9027,48.8194,48.8451,8300.0
2014-12-22 13:25:00,76.28,76.3,76.21,76.21,8100.0,48.8387,48.8515,48.7938,48.7938,8100.0
2014-12-22 13:30:00,76.23,76.26,76.2,76.24,8600.0,48.8066,48.8258,48.7874,48.813,8600.0
2014-12-22 13:35:00,76.25,76.25,76.16,76.21,10600.0,48.8194,48.8194,48.7618,48.7938,10600.0
2014-12-22 13:40:00,76.22,76.24,76.15,76.16,8300.0,48.8002,48.813,48.7554,48.7618,8300.0
2014-12-22 13:45:00,76.17,76.17,76.12,76.14,7400.0,48.7682,48.7682,48.7362,48.749,7400.0
2014-12-22 13:50:00,76.11,76.12,76.03,76.05,9200.0,48.7298,48.7362,48.6786,48.6914,9200.0
2014-12-22 13:55:00,76.05,76.18,76.03,76.18,14900.0,48.6914,48.7746,48.6786,48.7746,14900.0
2014-12-22 14:00:00,76.17,76.17,76.08,76.11,7700.0,48.7682,48.7682,48.7106,48.7298,7700.0
2014-12-22 14:05:00,76.12,76.31,76.12,76.29,29000.0,48.7362,48.8579,48.7362,48.8451,29000.0
2014-12-22 14:10:00,76.28,76.44,76.26,76.44,31600.0,48.8387,48.9411,48.8258,48.9411,31600.0
2014-12-22 14:15:00,76.44,76.53,76.44,76.44,24000.0,48.9411,48.9987,48.9411,48.9411,24000.0
2014-12-22 14:20:00,76.44,76.49,76.41,76.44,17900.0,48.9411,48.9731,48.9219,48.9411,17900.0
2014-12-22 14:25:00,76.45,76.49,76.42,76.49,14200.0,48.9475,48.9731,48.9283,48.9731,14200.0
2014-12-22 14:30:00,76.49,76.53,76.45,76.46,14600.0,48.9731,48.9987,48.9475,48.9539,14600.0
2014-12-22 14:35:00,76.45,76.47,76.36,76.38,18600.0,48.9475,48.9603,48.8899,48.9027,18600.0
2014-12-22 14:40:00,76.38,76.44,76.37,76.42,20900.0,48.9027,48.9411,48.8963,48.9283,20900.0
2014-12-22 14:45:00,76.42,76.53,76.42,76.53,29900.0,48.9283,48.9987,48.9283,48.9987,29900.0
2014-12-22 14:50:00,76.52,76.62,76.52,76.59,27200.0,48.9923,49.0563,48.9923,49.0371,27200.0
2014-12-22 14:55:00,76.59,76.59,76.49,76.52,26600.0,49.0371,49.0371,48.9731,48.9923,26600.0
2014-12-22 15:00:00,76.53,76.62,76.53,76.59,16000.0,48.9987,49.0563,48.9987,49.0371,16000.0
2014-12-22 15:05:00,76.6,76.67,76.57,76.58,27700.0,49.0435,49.0884,49.0243,49.0307,27700.0
2014-12-22 15:10:00,76.6,76.63,76.52,76.53,24900.0,49.0435,49.0627,48.9923,48.9987,24900.0
2014-12-22 15:15:00,76.52,76.58,76.52,76.53,41900.0,48.9923,49.0307,48.9923,48.9987,41900.0
2014-12-22 15:20:00,76.52,76.57,76.5,76.52,33100.0,48.9923,49.0243,48.9795,48.9923,33100.0
2014-12-22 15:25:00,76.52,76.55,76.44,76.5,45500.0,48.9923,49.0115,48.9411,48.9795,45500.0
2014-12-22 15:30:00,76.49,76.5,76.4,76.45,35600.0,48.9731,48.9795,48.9155,48.9475,35600.0
2014-12-22 15:35:00,76.45,76.51,76.43,76.48,45400.0,48.9475,48.9859,48.9347,48.9667,45400.0
2014-12-22 15:40:00,76.48,76.52,76.45,76.46,55000.0,48.9667,48.9923,48.9475,48.9539,55000.0
2014-12-22 15:45:00,76.45,76.48,76.34,76.39,78800.0,48.9475,48.9667,48.8771,48.9091,78800.0
2014-12-22 15:50:00,76.39,76.42,76.33,76.36,71600.0,48.9091,48.9283,48.8707,48.8899,71600.0
2014-12-22 15:55:00,76.36,76.53,76.33,76.52,134300.0,48.8899,48.9987,48.8707,48.9923,134300.0
2014-12-23 09:30:00,76.83,77.51,76.31,76.32,49800.0,49.1908,49.6262,48.8579,48.8643,49800.0
2014-12-23 09:35:00,76.33,76.62,76.2,76.48,32800.0,48.8707,49.0563,48.7874,48.9667,32800.0
2014-12-23 09:40:00,76.47,76.49,76.39,76.46,21700.0,48.9603,48.9731,48.9091,48.9539,21700.0
2014-12-23 09:45:00,76.49,76.78,76.47,76.69,28400.0,48.9731,49.1588,48.9603,49.1012,28400.0
2014-12-23 09:50:00,76.69,76.7,76.6,76.64,14700.0,49.1012,49.1076,49.0435,49.0691,14700.0
2014-12-23 09:55:00,76.68,76.69,76.56,76.56,11900.0,49.0948,49.1012,49.0179,49.0179,11900.0
2014-12-23 10:00:00,76.56,76.73,76.53,76.7,44800.0,49.0179,49.1268,48.9987,49.1076,44800.0
2014-12-23 10:05:00,76.75,76.75,76.6,76.6,20900.0,49.1396,49.1396,49.0435,49.0435,20900.0
2014-12-23 10:10:00,76.58,76.62,76.46,76.48,21100.0,49.0307,49.0563,48.9539,48.9667,21100.0
2014-12-23 10:15:00,76.45,76.48,76.37,76.48,13600.0,48.9475,48.9667,48.8963,48.9667,13600.0
2014-12-23 10:20:00,76.48,76.52,76.45,76.51,14200.0,48.9667,48.9923,48.9475,48.9859,14200.0
2014-12-23 10:25:00,76.5,76.61,76.47,76.49,15000.0,48.9795,49.0499,48.9603,48.9731,15000.0
2014-12-23 10:30:00,76.48,76.56,76.36,76.52,35700.0,48.9667,49.0179,48.8899,48.9923,35700.0
2014-12-23 10:35:00,76.54,76.58,76.44,76.44,16300.0,49.0051,49.0307,48.9411,48.9411,16300.0
2014-12-23 10:40:00,76.44,76.54,76.44,76.53,20200.0,48.9411,49.0051,48.9411,48.9987,20200.0
2014-12-23 10:45:00,76.56,76.71,76.52,76.69,14900.0,49.0179,49.114,48.9923,49.1012,14900.0
2014-12-23 10:50:00,76.67,76.78,76.64,76.78,6500.0,49.0884,49.1588,49.0691,49.1588,6500.0
2014-12-23 10:55:00,76.79,76.84,76.75,76.81,17100.0,49.1652,49.1972,49.1396,49.178,17100.0
2014-12-23 11:00:00,76.8,76.82,76.67,76.69,15900.0,49.1716,49.1844,49.0884,49.1012,15900.0
2014-12-23 11:05:00,76.68,76.78,76.63,76.72,16900.0,49.0948,49.1588,49.0627,49.1204,16900.0
2014-12-23 11:10:00,76.73,76.74,76.68,76.71,8200.0,49.1268,49.1332,49.0948,49.114,8200.0
2014-12-23 11:15:00,76.7,76.84,76.66,76.82,20400.0,49.1076,49.1972,49.082,49.1844,20400.0
2014-12-23 11:20:00,76.82,76.83,76.75,76.82,9100.0,49.1844,49.1908,49.1396,49.1844,9100.0
2014-12-23 11:25:00,76.82,76.83,76.7,76.73,11500.0,49.1844,49.1908,49.1076,49.1268,11500.0
2014-12-23 11:30:00,76.7,76.78,76.66,76.78,14300.0,49.1076,49.1588,49.082,49.1588,14300.0
2014-12-23 11:35:00,76.77,76.87,76.77,76.84,15500.0,49.1524,49.2164,49.1524,49.1972,15500.0
2014-12-23 11:40:00,76.85,76.89,76.8,76.8,14700.0,49.2036,49.2292,49.1716,49.1716,14700.0
2014-12-23 11:45:00,76.79,76.8,76.68,76.76,18900.0,49.1652,49.1716,49.0948,49.146,18900.0
2014-12-23 11:50:00,76.78,76.78,76.61,76.65,13200.0,49.1588,49.1588,49.0499,49.0755,13200.0
2014-12-23 11:55:00,76.63,76.65,76.58,76.64,13600.0,49.0627,49.0755,49.0307,49.0691,13600.0
2014-12-23 12:00:00,76.65,76.7,76.64,76.68,12700.0,49.0755,49.1076,49.0691,49.0948,12700.0
2014-12-23 12:05:00,76.69,76.79,76.68,76.78,9500.0,49.1012,49.1652,49.0948,49.1588,9500.0
2014-12-23 12:10:00,76.79,76.8,76.72,76.76,8600.0,49.1652,49.1716,49.1204,49.146,8600.0
2014-12-23 12:15:00,76.75,76.9,76.75,76.9,8600.0,49.1396,49.2356,49.1396,49.2356,8600.0
2014-12-23 12:20:00,76.89,76.92,76.82,76.87,7500.0,49.2292,49.2484,49.1844,49.2164,7500.0
2014-12-23 12:25:00,76.86,76.93,76.84,76.93,19700.0,49.21,49.2548,49.1972,49.2548,19700.0
2014-12-23 12:30:00,76.93,76.95,76.88,76.88,14900.0,49.2548,49.2676,49.2228,49.2228,14900.0
2014-12-23 12:35:00,76.88,76.92,76.86,76.87,14400.0,49.2228,49.2484,49.21,49.2164,14400.0
2014-12-23 12:40:00,76.86,76.88,76.8,76.83,12900.0,49.21,49.2228,49.1716,49.1908,12900.0
2014-12-23 12:45:00,76.84,77.07,76.84,77.07,33800.0,49.1972,49.3445,49.1972,49.3445,33800.0
2014-12-23 12:50:00,77.06,77.1,77.03,77.06,6700.0,49.3381,49.3637,49.3188,49.3381,6700.0
2014-12-23 12:55:00,77.05,77.1,77.04,77.04,5400.0,49.3316,49.3637,49.3252,49.3252,5400.0
2014-12-23 13:00:00,77.04,77.08,77.0,77.0,6900.0,49.3252,49.3509,49.2996,49.2996,6900.0
2014-12-23 13:05:00,76.99,77.04,76.95,77.01,13900.0,49.2932,49.3252,49.2676,49.306,13900.0
2014-12-23 13:10:00,77.0,77.01,76.91,76.91,11100.0,49.2996,49.306,49.242,49.242,11100.0
2014-12-23 13:15:00,76.92,76.93,76.77,76.77,11700.0,49.2484,49.2548,49.1524,49.1524,11700.0
2014-12-23 13:20:00,76.74,76.78,76.66,76.75,18800.0,49.1332,49.1588,49.082,49.1396,18800.0
2014-12-23 13:25:00,76.73,76.89,76.71,76.81,13800.0,49.1268,49.2292,49.114,49.178,13800.0
2014-12-23 13:30:00,76.82,76.85,76.79,76.8,6200.0,49.1844,49.2036,49.1652,49.1716,6200.0
2014-12-23 13:35:00,76.79,76.79,76.74,76.77,4700.0,49.1652,49.1652,49.1332,49.1524,4700.0
2014-12-23 13:40:00,76.78,76.94,76.78,76.92,8900.0,49.1588,49.2612,49.1588,49.2484,8900.0
2014-12-23 13:45:00,76.92,76.94,76.84,76.86,11100.0,49.2484,49.2612,49.1972,49.21,11100.0
2014-12-23 13:50:00,76.85,76.9,76.81,76.88,26000.0,49.2036,49.2356,49.178,49.2228,26000.0
2014-12-23 13:55:00,76.9,76.91,76.85,76.88,12400.0,49.2356,49.242,49.2036,49.2228,12400.0
2014-12-23 14:00:00,76.88,76.91,76.81,76.83,27100.0,49.2228,49.242,49.178,49.1908,27100.0
2014-12-23 14:05:00,76.83,76.91,76.81,76.91,12800.0,49.1908,49.242,49.178,49.242,12800.0
2014-12-23 14:10:00,76.91,77.02,76.89,77.01,10800.0,49.242,49.3124,49.2292,49.306,10800.0
2014-12-23 14:15:00,77.03,77.03,76.93,76.96,27400.0,49.3188,49.3188,49.2548,49.274,27400.0
2014-12-23 14:20:00,76.97,77.07,76.96,77.07,20400.0,49.2804,49.3445,49.274,49.3445,20400.0
2014-12-23 14:25:00,77.08,77.21,77.08,77.2,15600.0,49.3509,49.4341,49.3509,49.4277,15600.0
2014-12-23 14:30:00,77.2,77.22,77.11,77.11,20200.0,49.4277,49.4405,49.3701,49.3701,20200.0
2014-12-23 14:35:00,77.1,77.11,77.05,77.07,9100.0,49.3637,49.3701,49.3316,49.3445,9100.0
2014-12-23 14:40:00,77.06,77.08,77.04,77.05,9300.0,49.3381,49.3509,49.3252,49.3316,9300.0
2014-12-23 14:45:00,77.05,77.07,77.02,77.04,6200.0,49.3316,49.3445,49.3124,49.3252,6200.0
2014-12-23 14:50:00,77.02,77.07,77.0,77.05,11800.0,49.3124,49.3445,49.2996,49.3316,11800.0
2014-12-23 14:55:00,77.06,77.09,77.04,77.04,8400.0,49.3381,49.3573,49.3252,49.3252,8400.0
2014-12-23 15:00:00,77.03,77.05,76.99,77.04,11700.0,49.3188,49.3316,49.2932,49.3252,11700.0
2014-12-23 15:05:00,77.04,77.09,77.0,77.08,30700.0,49.3252,49.3573,49.2996,49.3509,30700.0
2014-12-23 15:10:00,77.06,77.07,77.01,77.05,32800.0,49.3381,49.3445,49.306,49.3316,32800.0
2014-12-23 15:15:00,77.05,77.1,77.04,77.07,18100.0,49.3316,49.3637,49.3252,49.3445,18100.0
2014-12-23 15:20:00,77.07,77.09,76.99,76.99,40600.0,49.3445,49.3573,49.2932,49.2932,40600.0
2014-12-23 15:25:00,77.0,77.05,76.97,77.02,27100.0,49.2996,49.3316,49.2804,49.3124,27100.0
2014-12-23 15:30:00,77.02,77.06,76.94,77.03,19500.0,49.3124,49.3381,49.2612,49.3188,19500.0
2014-12-23 15:35:00,77.03,77.05,76.92,76.93,27200.0,49.3188,49.3316,49.2484,49.2548,27200.0
2014-12-23 15:40:00,76.94,76.96,76.88,76.95,35500.0,49.2612,49.274,49.2228,49.2676,35500.0
2014-12-23 15:45:00,76.93,76.97,76.9,76.95,41600.0,49.2548,49.2804,49.2356,49.2676,41600.0
2014-12-23 15:50:00,76.95,76.97,76.9,76.94,37500.0,49.2676,49.2804,49.2356,49.2612,37500.0
2014-12-23 15:55:00,76.94,76.96,76.86,76.87,50300.0,49.2612,49.274,49.21,49.2164,50300.0
2014-12-24 09:30:00,76.8,77.47,76.71,77.23,61500.0,49.1716,49.6006,49.114,49.4469,61500.0
2014-12-24 09:35:00,77.25,77.54,77.21,77.37,29900.0,49.4597,49.6454,49.4341,49.5365,29900.0
2014-12-24 09:40:00,77.38,77.65,77.35,77.59,17000.0,49.5429,49.7158,49.5237,49.6774,17000.0
2014-12-24 09:45:00,77.6,77.85,77.49,77.85,40600.0,49.6838,49.8439,49.6134,49.8439,40600.0
2014-12-24 09:50:00,77.85,77.95,77.74,77.74,18200.0,49.8439,49.9079,49.7734,49.7734,18200.0
2014-12-24 09:55:00,77.81,77.83,77.45,77.6,24800.0,49.8182,49.831,49.5878,49.6838,24800.0
2014-12-24 10:00:00,77.6,77.7,77.43,77.67,17100.0,49.6838,49.7478,49.5749,49.7286,17100.0
2014-12-24 10:05:00,77.65,77.86,77.64,77.7,15800.0,49.7158,49.8503,49.7094,49.7478,15800.0
2014-12-24 10:10:00,77.72,77.78,77.66,77.69,35500.0,49.7606,49.799,49.7222,49.7414,35500.0
2014-12-24 10:15:00,77.7,77.9,77.63,77.86,33700.0,49.7478,49.8759,49.703,49.8503,33700.0
2014-12-24 10:20:00,77.85,77.95,77.77,77.77,8400.0,49.8439,49.9079,49.7926,49.7926,8400.0
2014-12-24 10:25:00,77.77,77.9,77.67,77.79,15000.0,49.7926,49.8759,49.7286,49.8054,15000.0
2014-12-24 10:30:00,77.78,77.89,77.64,77.79,34100.0,49.799,49.8695,49.7094,49.8054,34100.0
2014-12-24 10:35:00,77.78,77.79,77.71,77.77,7900.0,49.799,49.8054,49.7542,49.7926,7900.0
2014-12-24 10:40:00,77.77,77.87,77.71,77.84,15300.0,49.7926,49.8567,49.7542,49.8375,15300.0
2014-12-24 10:45:00,77.83,78.07,77.83,78.0,19200.0,49.831,49.9847,49.831,49.9399,19200.0
2014-12-24 10:50:00,78.01,78.17,77.94,78.04,22400.0,49.9463,50.0487,49.9015,49.9655,22400.0
2014-12-24 10:55:00,78.02,78.09,77.87,77.87,14600.0,49.9527,49.9975,49.8567,49.8567,14600.0
2014-12-24 11:00:00,77.87,77.95,77.83,77.95,17300.0,49.8567,49.9079,49.831,49.9079,17300.0
2014-12-24 11:05:00,77.94,78.05,77.91,78.05,13800.0,49.9015,49.9719,49.8823,49.9719,13800.0
2014-12-24 11:10:00,78.05,78.1,77.96,78.1,13200.0,49.9719,50.0039,49.9143,50.0039,13200.0
2014-12-24 11:15:00,78.1,78.1,77.99,77.99,11300.0,50.0039,50.0039,49.9335,49.9335,11300.0
2014-12-24 11:20:00,78.01,78.03,77.88,77.89,13600.0,49.9463,49.9591,49.8631,49.8695,13600.0
2014-12-24 11:25:00,77.9,78.12,77.88,78.12,11700.0,49.8759,50.0167,49.8631,50.0167,11700.0
2014-12-24 11:30:00,78.12,78.23,78.12,78.2,23000.0,50.0167,50.0872,50.0167,50.0679,23000.0
2014-12-24 11:35:00,78.23,78.35,78.21,78.21,18500.0,50.0872,50.164,50.0743,50.0743,18500.0
2014-12-24 11:40:00,78.2,78.2,77.89,77.93,21100.0,50.0679,50.0679,49.8695,49.8951,21100.0
2014-12-24 11:45:00,77.93,78.01,77.87,77.87,12300.0,49.8951,49.9463,49.8567,49.8567,12300.0
2014-12-24 11:50:00,77.87,77.91,77.75,77.82,14200.0,49.8567,49.8823,49.7798,49.8246,14200.0
2014-12-24 11:55:00,77.82,77.86,77.7,77.86,16300.0,49.8246,49.8503,49.7478,49.8503,16300.0
2014-12-24 12:00:00,77.88,77.92,77.74,77.8,14700.0,49.8631,49.8887,49.7734,49.8118,14700.0
2014-12-24 12:05:00,77.78,77.93,77.76,77.87,12100.0,49.799,49.8951,49.7862,49.8567,12100.0
2014-12-24 12:10:00,77.84,77.99,77.81,77.96,16100.0,49.8375,49.9335,49.8182,49.9143,16100.0
2014-12-24 12:15:00,77.93,78.12,77.93,78.11,19300.0,49.8951,50.0167,49.8951,50.0103,19300.0
2014-12-24 12:20:00,78.11,78.24,78.08,78.2,44600.0,50.0103,50.0936,49.9911,50.0679,44600.0
2014-12-24 12:25:00,78.21,78.23,78.19,78.23,39900.0,50.0743,50.0872,50.0615,50.0872,39900.0
2014-12-24 12:30:00,78.23,78.26,78.22,78.25,77800.0,50.0872,50.1064,50.0807,50.1,77800.0
2014-12-24 12:35:00,78.24,78.31,78.21,78.26,59600.0,50.0936,50.1384,50.0743,50.1064,59600.0
2014-12-24 12:40:00,78.27,78.39,78.25,78.36,66100.0,50.1128,50.1896,50.1,50.1704,66100.0
2014-12-24 12:45:00,78.35,78.45,78.33,78.34,47200.0,50.164,50.228,50.1512,50.1576,47200.0
2014-12-24 12:50:00,78.35,78.56,78.35,78.5,42000.0,50.164,50.2984,50.164,50.26,42000.0
2014-12-24 12:55:00,78.5,78.66,78.37,78.39,84100.0,50.26,50.3625,50.1768,50.1896,84100.0
2014-12-26 09:30:00,78.48,78.82,78.24,78.82,63600.0,50.2472,50.4649,50.0936,50.4649,63600.0
2014-12-26 09:35:00,78.85,79.33,78.85,79.26,23800.0,50.4841,50.7914,50.4841,50.7466,23800.0
2014-12-26 09:40:00,79.25,79.33,78.96,79.23,29500.0,50.7402,50.7914,50.5545,50.7274,29500.0
2014-12-26 09:45:00,79.21,79.47,79.16,79.32,35600.0,50.7146,50.8811,50.6826,50.785,35600.0
2014-12-26 09:50:00,79.31,79.51,79.27,79.49,33300.0,50.7786,50.9067,50.753,50.8939,33300.0
2014-12-26 09:55:00,79.45,79.68,79.37,79.51,29100.0,50.8683,51.0155,50.817,50.9067,29100.0
2014-12-26 10:00:00,79.52,79.73,79.39,79.47,30500.0,50.9131,51.0475,50.8298,50.8811,30500.0
2014-12-26 10:05:00,79.48,79.85,79.48,79.65,46600.0,50.8875,51.1244,50.8875,50.9963,46600.0
2014-12-26 10:10:00,79.64,79.64,79.31,79.48,28000.0,50.9899,50.9899,50.7786,50.8875,28000.0
2014-12-26 10:15:00,79.47,79.47,79.16,79.32,37100.0,50.8811,50.8811,50.6826,50.785,37100.0
2014-12-26 10:20:00,79.32,79.42,79.18,79.42,36900.0,50.785,50.8491,50.6954,50.8491,36900.0
2014-12-26 10:25:00,79.42,79.62,79.37,79.57,23200.0,50.8491,50.9771,50.817,50.9451,23200.0
2014-12-26 10:30:00,79.54,79.54,79.33,79.4,15400.0,50.9259,50.9259,50.7914,50.8362,15400.0
2014-12-26 10:35:00,79.39,79.57,79.39,79.46,28100.0,50.8298,50.9451,50.8298,50.8747,28100.0
2014-12-26 10:40:00,79.46,79.55,79.43,79.54,24500.0,50.8747,50.9323,50.8555,50.9259,24500.0
2014-12-26 10:45:00,79.52,79.55,79.43,79.54,18500.0,50.9131,50.9323,50.8555,50.9259,18500.0
2014-12-26 10:50:00,79.56,79.7,79.47,79.56,37700.0,50.9387,51.0283,50.8811,50.9387,37700.0
2014-12-26 10:55:00,79.56,79.65,79.32,79.37,31800.0,50.9387,50.9963,50.785,50.817,31800.0
2014-12-26 11:00:00,79.39,79.42,79.3,79.41,25600.0,50.8298,50.8491,50.7722,50.8427,25600.0
2014-12-26 11:05:00,79.41,79.59,79.33,79.54,23600.0,50.8427,50.9579,50.7914,50.9259,23600.0
2014-12-26 11:10:00,79.55,79.66,79.44,79.47,20300.0,50.9323,51.0027,50.8619,50.8811,20300.0
2014-12-26 11:15:00,79.47,79.55,79.24,79.26,20300.0,50.8811,50.9323,50.7338,50.7466,20300.0
2014-12-26 11:20:00,79.24,79.51,79.24,79.5,14500.0,50.7338,50.9067,50.7338,50.9003,14500.0
2014-12-26 11:25:00,79.51,79.54,79.45,79.48,12500.0,50.9067,50.9259,50.8683,50.8875,12500.0
2014-12-26 11:30:00,79.45,79.5,79.32,79.5,25600.0,50.8683,50.9003,50.785,50.9003,25600.0
2014-12-26 11:35:00,79.5,79.51,79.38,79.43,14300.0,50.9003,50.9067,50.8234,50.8555,14300.0
2014-12-26 11:40:00,79.39,79.52,79.34,79.49,16900.0,50.8298,50.9131,50.7978,50.8939,16900.0
2014-12-26 11:45:00,79.49,79.59,79.42,79.43,23000.0,50.8939,50.9579,50.8491,50.8555,23000.0
2014-12-26 11:50:00,79.41,79.52,79.31,79.52,22700.0,50.8427,50.9131,50.7786,50.9131,22700.0
2014-12-26 11:55:00,79.49,79.55,79.49,79.53,11500.0,50.8939,50.9323,50.8939,50.9195,11500.0
2014-12-26 12:00:00,79.52,79.73,79.48,79.61,22400.0,50.9131,51.0475,50.8875,50.9707,22400.0
2014-12-26 12:05:00,79.6,79.79,79.51,79.73,23900.0,50.9643,51.0859,50.9067,51.0475,23900.0
2014-12-26 12:10:00,79.71,79.71,79.51,79.57,14500.0,51.0347,51.0347,50.9067,50.9451,14500.0
2014-12-26 12:15:00,79.54,79.55,79.43,79.48,12500.0,50.9259,50.9323,50.8555,50.8875,12500.0
2014-12-26 12:20:00,79.48,79.65,79.48,79.55,15300.0,50.8875,50.9963,50.8875,50.9323,15300.0
2014-12-26 12:25:00,79.56,79.65,79.55,79.61,12600.0,50.9387,50.9963,50.9323,50.9707,12600.0
2014-12-26 12:30:00,79.62,79.73,79.59,79.65,20300.0,50.9771,51.0475,50.9579,50.9963,20300.0
2014-12-26 12:35:00,79.62,79.62,79.45,79.51,16600.0,50.9771,50.9771,50.8683,50.9067,16600.0
2014-12-26 12:40:00,79.52,79.7,79.46,79.55,19600.0,50.9131,51.0283,50.8747,50.9323,19600.0
2014-12-26 12:45:00,79.52,79.61,79.52,79.56,6300.0,50.9131,50.9707,50.9131,50.9387,6300.0
2014-12-26 12:50:00,79.56,79.56,79.39,79.44,20200.0,50.9387,50.9387,50.8298,50.8619,20200.0
2014-12-26 12:55:00,79.45,79.56,79.4,79.43,13200.0,50.8683,50.9387,50.8362,50.8555,13200.0
2014-12-26 13:00:00,79.4,79.49,79.39,79.45,11200.0,50.8362,50.8939,50.8298,50.8683,11200.0
2014-12-26 13:05:00,79.44,79.53,79.42,79.53,12800.0,50.8619,50.9195,50.8491,50.9195,12800.0
2014-12-26 13:10:00,79.51,79.54,79.44,79.54,8500.0,50.9067,50.9259,50.8619,50.9259,8500.0
2014-12-26 13:15:00,79.52,79.62,79.48,79.61,9100.0,50.9131,50.9771,50.8875,50.9707,9100.0
2014-12-26 13:20:00,79.6,79.61,79.51,79.52,50000.0,50.9643,50.9707,50.9067,50.9131,50000.0
2014-12-26 13:25:00,79.53,79.65,79.4,79.45,132800.0,50.9195,50.9963,50.8362,50.8683,132800.0
2014-12-26 13:30:00,79.45,79.58,79.45,79.51,21900.0,50.8683,50.9515,50.8683,50.9067,21900.0
2014-12-26 13:35:00,79.53,79.55,79.31,79.34,96100.0,50.9195,50.9323,50.7786,50.7978,96100.0
2014-12-26 13:40:00,79.34,79.42,79.3,79.31,20900.0,50.7978,50.8491,50.7722,50.7786,20900.0
2014-12-26 13:45:00,79.3,79.33,79.21,79.27,15500.0,50.7722,50.7914,50.7146,50.753,15500.0
2014-12-26 13:50:00,79.28,79.42,79.28,79.35,23600.0,50.7594,50.8491,50.7594,50.8042,23600.0
2014-12-26 13:55:00,79.36,79.38,79.31,79.31,11600.0,50.8106,50.8234,50.7786,50.7786,11600.0
2014-12-26 14:00:00,79.31,79.38,79.24,79.31,14400.0,50.7786,50.8234,50.7338,50.7786,14400.0
2014-12-26 14:05:00,79.34,79.34,79.21,79.27,9900.0,50.7978,50.7978,50.7146,50.753,9900.0
2014-12-26 14:10:00,79.23,79.23,79.15,79.17,10600.0,50.7274,50.7274,50.6762,50.689,10600.0
2014-12-26 14:15:00,79.16,79.25,79.13,79.25,9000.0,50.6826,50.7402,50.6634,50.7402,9000.0
2014-12-26 14:20:00,79.26,79.29,79.2,79.22,27700.0,50.7466,50.7658,50.7082,50.721,27700.0
2014-12-26 14:25:00,79.22,79.29,79.21,79.24,19500.0,50.721,50.7658,50.7146,50.7338,19500.0
2014-12-26 14:30:00,79.23,79.29,79.18,79.25,16700.0,50.7274,50.7658,50.6954,50.7402,16700.0
2014-12-26 14:35:00,79.25,79.42,79.24,79.29,29800.0,50.7402,50.8491,50.7338,50.7658,29800.0
2014-12-26 14:40:00,79.29,79.41,79.27,79.27,60500.0,50.7658,50.8427,50.753,50.753,60500.0
2014-12-26 14:45:00,79.26,79.27,79.16,79.2,131900.0,50.7466,50.753,50.6826,50.7082,131900.0
2014-12-26 14:50:00,79.19,79.22,79.17,79.2,45300.0,50.7018,50.721,50.689,50.7082,45300.0
2014-12-26 14:55:00,79.2,79.25,79.18,79.21,80500.0,50.7082,50.7402,50.6954,50.7146,80500.0
2014-12-26 15:00:00,79.21,79.22,79.19,79.2,74600.0,50.7146,50.721,50.7018,50.7082,74600.0
2014-12-26 15:05:00,79.2,79.21,79.12,79.19,39800.0,50.7082,50.7146,50.657,50.7018,39800.0
2014-12-26 15:10:00,79.19,79.21,79.17,79.2,36500.0,50.7018,50.7146,50.689,50.7082,36500.0
2014-12-26 15:15:00,79.19,79.26,79.18,79.2,48700.0,50.7018,50.7466,50.6954,50.7082,48700.0
2014-12-26 15:20:00,79.2,79.22,79.18,79.2,63600.0,50.7082,50.721,50.6954,50.7082,63600.0
2014-12-26 15:25:00,79.21,79.21,79.17,79.21,38000.0,50.7146,50.7146,50.689,50.7146,38000.0
2014-12-26 15:30:00,79.21,79.22,79.17,79.19,66800.0,50.7146,50.721,50.689,50.7018,66800.0
2014-12-26 15:35:00,79.2,79.22,79.19,79.2,68700.0,50.7082,50.721,50.7018,50.7082,68700.0
2014-12-26 15:40:00,79.21,79.29,79.2,79.26,167500.0,50.7146,50.7658,50.7082,50.7466,167500.0
2014-12-26 15:45:00,79.27,79.4,79.26,79.4,82500.0,50.753,50.8362,50.7466,50.8362,82500.0
2014-12-26 15:50:00,79.39,79.43,79.29,79.34,79700.0,50.8298,50.8555,50.7658,50.7978,79700.0
2014-12-26 15:55:00,79.34,79.39,79.3,79.3,199100.0,50.7978,50.8298,50.7722,50.7722,199100.0
2014-12-29 09:30:00,79.24,80.0,79.24,79.96,66200.0,50.7338,51.2204,50.7338,51.1948,66200.0
2014-12-29 09:35:00,80.0,80.19,79.67,80.19,85600.0,51.2204,51.3421,51.0091,51.3421,85600.0
2014-12-29 09:40:00,80.19,80.49,79.93,80.25,55700.0,51.3421,51.5341,51.1756,51.3805,55700.0
2014-12-29 09:45:00,80.34,80.76,80.32,80.76,59200.0,51.4381,51.707,51.4253,51.707,59200.0
2014-12-29 09:50:00,80.76,80.89,80.58,80.58,52200.0,51.707,51.7902,51.5917,51.5917,52200.0
2014-12-29 09:55:00,80.49,80.6,80.26,80.34,24000.0,51.5341,51.6046,51.3869,51.4381,24000.0
2014-12-29 10:00:00,80.38,80.54,80.28,80.46,36800.0,51.4637,51.5661,51.3997,51.5149,36800.0
2014-12-29 10:05:00,80.44,80.47,80.31,80.34,41800.0,51.5021,51.5213,51.4189,51.4381,41800.0
2014-12-29 10:10:00,80.34,80.37,80.12,80.36,30800.0,51.4381,51.4573,51.2972,51.4509,30800.0
2014-12-29 10:15:00,80.37,80.37,80.07,80.08,25800.0,51.4573,51.4573,51.2652,51.2716,25800.0
2014-12-29 10:20:00,80.12,80.23,80.07,80.11,21200.0,51.2972,51.3677,51.2652,51.2908,21200.0
2014-12-29 10:25:00,80.12,80.25,80.1,80.17,17900.0,51.2972,51.3805,51.2844,51.3292,17900.0
2014-12-29 10:30:00,80.15,80.21,80.0,80.18,27400.0,51.3164,51.3549,51.2204,51.3356,27400.0
2014-12-29 10:35:00,80.18,80.21,79.98,80.02,20600.0,51.3356,51.3549,51.2076,51.2332,20600.0
2014-12-29 10:40:00,80.02,80.03,79.99,80.02,12000.0,51.2332,51.2396,51.214,51.2332,12000.0
2014-12-29 10:45:00,80.02,80.15,80.02,80.13,12000.0,51.2332,51.3164,51.2332,51.3036,12000.0
2014-12-29 10:50:00,80.11,80.17,80.08,80.1,18100.0,51.2908,51.3292,51.2716,51.2844,18100.0
2014-12-29 10:55:00,80.1,80.34,80.08,80.29,33600.0,51.2844,51.4381,51.2716,51.4061,33600.0
2014-12-29 11:00:00,80.28,80.29,80.14,80.21,14400.0,51.3997,51.4061,51.31,51.3549,14400.0
2014-12-29 11:05:00,80.19,80.19,80.08,80.14,12700.0,51.3421,51.3421,51.2716,51.31,12700.0
2014-12-29 11:10:00,80.17,80.25,80.08,80.21,22400.0,51.3292,51.3805,51.2716,51.3549,22400.0
2014-12-29 11:15:00,80.21,80.21,80.11,80.17,11400.0,51.3549,51.3549,51.2908,51.3292,11400.0
2014-12-29 11:20:00,80.15,80.27,80.12,80.22,11600.0,51.3164,51.3933,51.2972,51.3613,11600.0
2014-12-29 11:25:00,80.22,80.27,80.18,80.27,11800.0,51.3613,51.3933,51.3356,51.3933,11800.0
2014-12-29 11:30:00,80.27,80.37,80.25,80.3,16500.0,51.3933,51.4573,51.3805,51.4125,16500.0
2014-12-29 11:35:00,80.3,80.38,80.28,80.32,11200.0,51.4125,51.4637,51.3997,51.4253,11200.0
2014-12-29 11:40:00,80.31,80.33,80.22,80.24,40100.0,51.4189,51.4317,51.3613,51.3741,40100.0
2014-12-29 11:45:00,80.27,80.29,80.24,80.29,29300.0,51.3933,51.4061,51.3741,51.4061,29300.0
2014-12-29 11:50:00,80.27,80.31,80.24,80.31,12800.0,51.3933,51.4189,51.3741,51.4189,12800.0
2014-12-29 11:55:00,80.29,80.41,80.29,80.41,8600.0,51.4061,51.4829,51.4061,51.4829,8600.0
2014-12-29 12:00:00,80.41,80.45,80.39,80.44,14900.0,51.4829,51.5085,51.4701,51.5021,14900.0
2014-12-29 12:05:00,80.45,80.45,80.24,80.25,19200.0,51.5085,51.5085,51.3741,51.3805,19200.0
2014-12-29 12:10:00,80.25,80.32,80.22,80.25,23800.0,51.3805,51.4253,51.3613,51.3805,23800.0
2014-12-29 12:15:00,80.27,80.4,80.21,80.4,19300.0,51.3933,51.4765,51.3549,51.4765,19300.0
2014-12-29 12:20:00,80.4,80.47,80.37,80.45,12900.0,51.4765,51.5213,51.4573,51.5085,12900.0
2014-12-29 12:25:00,80.44,80.44,80.31,80.39,14200.0,51.5021,51.5021,51.4189,51.4701,14200.0
2014-12-29 12:30:00,80.4,80.44,80.38,80.42,12100.0,51.4765,51.5021,51.4637,51.4893,12100.0
2014-12-29 12:35:00,80.42,80.42,80.37,80.4,16000.0,51.4893,51.4893,51.4573,51.4765,16000.0
2014-12-29 12:40:00,80.41,80.43,80.29,80.39,15900.0,51.4829,51.4957,51.4061,51.4701,15900.0
2014-12-29 12:45:00,80.39,80.45,80.39,80.45,4800.0,51.4701,51.5085,51.4701,51.5085,4800.0
2014-12-29 12:50:00,80.45,80.45,80.35,80.35,15200.0,51.5085,51.5085,51.4445,51.4445,15200.0
2014-12-29 12:55:00,80.36,80.39,80.34,80.39,15200.0,51.4509,51.4701,51.4381,51.4701,15200.0
2014-12-29 13:00:00,80.38,80.39,80.35,80.39,10300.0,51.4637,51.4701,51.4445,51.4701,10300.0
2014-12-29 13:05:00,80.4,80.4,80.25,80.32,14500.0,51.4765,51.4765,51.3805,51.4253,14500.0
2014-12-29 13:10:00,80.33,80.37,80.31,80.37,8300.0,51.4317,51.4573,51.4189,51.4573,8300.0
2014-12-29 13:15:00,80.37,80.55,80.35,80.54,9700.0,51.4573,51.5725,51.4445,51.5661,9700.0
2014-12-29 13:20:00,80.55,80.57,80.4,80.44,11800.0,51.5725,51.5853,51.4765,51.5021,11800.0
2014-12-29 13:25:00,80.41,80.45,80.38,80.42,9200.0,51.4829,51.5085,51.4637,51.4893,9200.0
2014-12-29 13:30:00,80.42,80.52,80.41,80.48,12600.0,51.4893,51.5533,51.4829,51.5277,12600.0
2014-12-29 13:35:00,80.49,80.53,80.47,80.5,9100.0,51.5341,51.5597,51.5213,51.5405,9100.0
2014-12-29 13:40:00,80.5,80.57,80.49,80.55,13500.0,51.5405,51.5853,51.5341,51.5725,13500.0
2014-12-29 13:45:00,80.56,80.56,80.5,80.53,10500.0,51.5789,51.5789,51.5405,51.5597,10500.0
2014-12-29 13:50:00,80.55,80.62,80.55,80.62,16700.0,51.5725,51.6174,51.5725,51.6174,16700.0
2014-12-29 13:55:00,80.63,80.75,80.59,80.72,24100.0,51.6238,51.7006,51.5982,51.6814,24100.0
2014-12-29 14:00:00,80.72,80.82,80.69,80.82,26000.0,51.6814,51.7454,51.6622,51.7454,26000.0
2014-12-29 14:05:00,80.82,80.85,80.75,80.75,24600.0,51.7454,51.7646,51.7006,51.7006,24600.0
2014-12-29 14:10:00,80.74,80.87,80.71,80.86,25000.0,51.6942,51.7774,51.675,51.771,25000.0
2014-12-29 14:15:00,80.87,80.88,80.72,80.75,21400.0,51.7774,51.7838,51.6814,51.7006,21400.0
2014-12-29 14:20:00,80.73,80.76,80.6,80.69,16800.0,51.6878,51.707,51.6046,51.6622,16800.0
2014-12-29 14:25:00,80.68,80.77,80.57,80.59,96900.0,51.6558,51.7134,51.5853,51.5982,96900.0
2014-12-29 14:30:00,80.59,80.6,80.34,80.38,60100.0,51.5982,51.6046,51.4381,51.4637,60100.0
2014-12-29 14:35:00,80.39,80.41,80.21,80.21,42200.0,51.4701,51.4829,51.3549,51.3549,42200.0
2014-12-29 14:40:00,80.22,80.23,80.07,80.09,34100.0,51.3613,51.3677,51.2652,51.278,34100.0
2014-12-29 14:45:00,80.08,80.1,79.91,79.92,42900.0,51.2716,51.2844,51.1628,51.1692,42900.0
2014-12-29 14:50:00,79.93,80.03,79.9,80.03,23000.0,51.1756,51.2396,51.1564,51.2396,23000.0
2014-12-29 14:55:00,80.05,80.21,80.05,80.19,26800.0,51.2524,51.3549,51.2524,51.3421,26800.0
2014-12-29 15:00:00,80.19,80.21,80.08,80.2,46000.0,51.3421,51.3549,51.2716,51.3485,46000.0
2014-12-29 15:05:00,80.19,80.34,80.17,80.31,38200.0,51.3421,51.4381,51.3292,51.4189,38200.0
2014-12-29 15:10:00,80.32,80.34,80.23,80.32,36400.0,51.4253,51.4381,51.3677,51.4253,36400.0
2014-12-29 15:15:00,80.32,80.34,80.26,80.32,44900.0,51.4253,51.4381,51.3869,51.4253,44900.0
2014-12-29 15:20:00,80.33,80.41,80.29,80.39,44200.0,51.4317,51.4829,51.4061,51.4701,44200.0
2014-12-29 15:25:00,80.39,80.42,80.36,80.38,30200.0,51.4701,51.4893,51.4509,51.4637,30200.0
2014-12-29 15:30:00,80.39,80.4,80.27,80.27,22200.0,51.4701,51.4765,51.3933,51.3933,22200.0
2014-12-29 15:35:00,80.27,80.29,80.24,80.25,22200.0,51.3933,51.4061,51.3741,51.3805,22200.0
2014-12-29 15:40:00,80.25,80.36,80.25,80.36,35800.0,51.3805,51.4509,51.3805,51.4509,35800.0
2014-12-29 15:45:00,80.37,80.4,80.27,80.34,62300.0,51.4573,51.4765,51.3933,51.4381,62300.0
2014-12-29 15:50:00,80.34,80.43,80.33,80.42,85400.0,51.4381,51.4957,51.4317,51.4893,85400.0
2014-12-29 15:55:00,80.43,80.45,80.22,80.25,166800.0,51.4957,51.5085,51.3613,51.3805,166800.0
2014-12-30 09:30:00,79.95,80.13,79.41,79.54,32400.0,51.1884,51.3036,50.8427,50.9259,32400.0
2014-12-30 09:35:00,79.5,79.81,79.44,79.44,20000.0,50.9003,51.0988,50.8619,50.8619,20000.0
2014-12-30 09:40:00,79.48,79.56,79.21,79.27,23800.0,50.8875,50.9387,50.7146,50.753,23800.0
2014-12-30 09:45:00,79.27,79.28,79.03,79.03,57600.0,50.753,50.7594,50.5994,50.5994,57600.0
2014-12-30 09:50:00,79.0,79.48,78.9,79.38,31000.0,50.5801,50.8875,50.5161,50.8234,31000.0
2014-12-30 09:55:00,79.37,79.37,79.23,79.26,25600.0,50.817,50.817,50.7274,50.7466,25600.0
2014-12-30 10:00:00,79.27,79.51,79.26,79.51,27600.0,50.753,50.9067,50.7466,50.9067,27600.0
2014-12-30 10:05:00,79.5,79.54,79.44,79.48,16100.0,50.9003,50.9259,50.8619,50.8875,16100.0
2014-12-30 10:10:00,79.47,79.47,79.35,79.36,17900.0,50.8811,50.8811,50.8042,50.8106,17900.0
2014-12-30 10:15:00,79.36,79.39,79.28,79.36,19400.0,50.8106,50.8298,50.7594,50.8106,19400.0
2014-12-30 10:20:00,79.34,79.35,79.14,79.17,23100.0,50.7978,50.8042,50.6698,50.689,23100.0
2014-12-30 10:25:00,79.19,79.34,79.17,79.2,27000.0,50.7018,50.7978,50.689,50.7082,27000.0
2014-12-30 10:30:00,79.19,79.22,79.12,79.2,59300.0,50.7018,50.721,50.657,50.7082,59300.0
2014-12-30 10:35:00,79.2,79.26,79.16,79.26,28500.0,50.7082,50.7466,50.6826,50.7466,28500.0
2014-12-30 10:40:00,79.26,79.28,79.18,79.19,18900.0,50.7466,50.7594,50.6954,50.7018,18900.0
2014-12-30 10:45:00,79.19,79.32,79.19,79.31,13800.0,50.7018,50.785,50.7018,50.7786,13800.0
2014-12-30 10:50:00,79.33,79.34,79.25,79.28,18000.0,50.7914,50.7978,50.7402,50.7594,18000.0
2014-12-30 10:55:00,79.27,79.27,79.19,79.2,12800.0,50.753,50.753,50.7018,50.7082,12800.0
2014-12-30 11:00:00,79.22,79.27,79.21,79.26,14400.0,50.721,50.753,50.7146,50.7466,14400.0
2014-12-30 11:05:00,79.24,79.24,79.05,79.08,9300.0,50.7338,50.7338,50.6122,50.6314,9300.0
2014-12-30 11:10:00,79.08,79.11,78.9,78.93,9700.0,50.6314,50.6506,50.5161,50.5353,9700.0
2014-12-30 11:15:00,78.91,78.97,78.82,78.82,38100.0,50.5225,50.5609,50.4649,50.4649,38100.0
2014-12-30 11:20:00,78.82,78.89,78.72,78.79,23300.0,50.4649,50.5097,50.4009,50.4457,23300.0
2014-12-30 11:25:00,78.82,78.93,78.82,78.87,29100.0,50.4649,50.5353,50.4649,50.4969,29100.0
2014-12-30 11:30:00,78.89,78.91,78.64,78.64,25500.0,50.5097,50.5225,50.3497,50.3497,25500.0
2014-12-30 11:35:00,78.64,78.83,78.64,78.82,19300.0,50.3497,50.4713,50.3497,50.4649,19300.0
2014-12-30 11:40:00,78.83,78.87,78.7,78.7,10800.0,50.4713,50.4969,50.3881,50.3881,10800.0
2014-12-30 11:45:00,78.7,78.78,78.7,78.77,9000.0,50.3881,50.4393,50.3881,50.4329,9000.0
2014-12-30 11:50:00,78.78,78.94,78.78,78.91,9400.0,50.4393,50.5417,50.4393,50.5225,9400.0
2014-12-30 11:55:00,78.91,78.91,78.84,78.87,16800.0,50.5225,50.5225,50.4777,50.4969,16800.0
2014-12-30 12:00:00,78.88,78.92,78.86,78.87,7300.0,50.5033,50.5289,50.4905,50.4969,7300.0
2014-12-30 12:05:00,78.87,78.89,78.81,78.83,7200.0,50.4969,50.5097,50.4585,50.4713,7200.0
2014-12-30 12:10:00,78.83,78.84,78.78,78.82,11700.0,50.4713,50.4777,50.4393,50.4649,11700.0
2014-12-30 12:15:00,78.82,78.87,78.81,78.83,10400.0,50.4649,50.4969,50.4585,50.4713,10400.0
2014-12-30 12:20:00,78.83,78.9,78.83,78.86,12700.0,50.4713,50.5161,50.4713,50.4905,12700.0
2014-12-30 12:25:00,78.87,78.93,78.87,78.88,25200.0,50.4969,50.5353,50.4969,50.5033,25200.0
2014-12-30 12:30:00,78.87,78.89,78.84,78.85,10000.0,50.4969,50.5097,50.4777,50.4841,10000.0
2014-12-30 12:35:00,78.84,78.84,78.75,78.77,15900.0,50.4777,50.4777,50.4201,50.4329,15900.0
2014-12-30 12:40:00,78.76,78.78,78.68,78.71,7100.0,50.4265,50.4393,50.3753,50.3945,7100.0
2014-12-30 12:45:00,78.7,78.73,78.65,78.71,11700.0,50.3881,50.4073,50.3561,50.3945,11700.0
2014-12-30 12:50:00,78.69,78.7,78.65,78.65,7100.0,50.3817,50.3881,50.3561,50.3561,7100.0
2014-12-30 12:55:00,78.66,78.67,78.6,78.6,8300.0,50.3625,50.3689,50.324,50.324,8300.0
2014-12-30 13:00:00,78.6,78.6,78.51,78.52,12900.0,50.324,50.324,50.2664,50.2728,12900.0
2014-12-30 13:05:00,78.53,78.53,78.43,78.5,21500.0,50.2792,50.2792,50.2152,50.26,21500.0
2014-12-30 13:10:00,78.52,78.56,78.46,78.46,9400.0,50.2728,50.2984,50.2344,50.2344,9400.0
2014-12-30 13:15:00,78.45,78.46,78.32,78.33,9700.0,50.228,50.2344,50.1448,50.1512,9700.0
2014-12-30 13:20:00,78.33,78.38,78.32,78.33,11300.0,50.1512,50.1832,50.1448,50.1512,11300.0
2014-12-30 13:25:00,78.33,78.33,78.26,78.29,16700.0,50.1512,50.1512,50.1064,50.1256,16700.0
2014-12-30 13:30:00,78.29,78.31,78.03,78.06,42100.0,50.1256,50.1384,49.9591,49.9783,42100.0
2014-12-30 13:35:00,78.08,78.16,78.07,78.16,21600.0,49.9911,50.0423,49.9847,50.0423,21600.0
2014-12-30 13:40:00,78.17,78.28,78.08,78.16,30400.0,50.0487,50.1192,49.9911,50.0423,30400.0
2014-12-30 13:45:00,78.17,78.31,78.16,78.3,23200.0,50.0487,50.1384,50.0423,50.132,23200.0
2014-12-30 13:50:00,78.31,78.31,78.15,78.17,17200.0,50.1384,50.1384,50.0359,50.0487,17200.0
2014-12-30 13:55:00,78.17,78.17,78.12,78.12,6800.0,50.0487,50.0487,50.0167,50.0167,6800.0
2014-12-30 14:00:00,78.12,78.16,78.1,78.16,14800.0,50.0167,50.0423,50.0039,50.0423,14800.0
2014-12-30 14:05:00,78.17,78.24,78.14,78.14,7500.0,50.0487,50.0936,50.0295,50.0295,7500.0
2014-12-30 14:10:00,78.15,78.25,78.14,78.23,10000.0,50.0359,50.1,50.0295,50.0872,10000.0
2014-12-30 14:15:00,78.21,78.23,78.13,78.15,12700.0,50.0743,50.0872,50.0231,50.0359,12700.0
2014-12-30 14:20:00,78.16,78.22,78.1,78.1,20900.0,50.0423,50.0807,50.0039,50.0039,20900.0
2014-12-30 14:25:00,78.11,78.16,78.07,78.14,15200.0,50.0103,50.0423,49.9847,50.0295,15200.0
2014-12-30 14:30:00,78.15,78.2,78.14,78.14,9400.0,50.0359,50.0679,50.0295,50.0295,9400.0
2014-12-30 14:35:00,78.14,78.33,78.14,78.31,14500.0,50.0295,50.1512,50.0295,50.1384,14500.0
2014-12-30 14:40:00,78.32,78.4,78.31,78.34,12100.0,50.1448,50.196,50.1384,50.1576,12100.0
2014-12-30 14:45:00,78.34,78.45,78.33,78.41,15000.0,50.1576,50.228,50.1512,50.2024,15000.0
2014-12-30 14:50:00,78.42,78.45,78.4,78.4,10000.0,50.2088,50.228,50.196,50.196,10000.0
2014-12-30 14:55:00,78.4,78.41,78.35,78.38,11700.0,50.196,50.2024,50.164,50.1832,11700.0
2014-12-30 15:00:00,78.39,78.47,78.38,78.46,10600.0,50.1896,50.2408,50.1832,50.2344,10600.0
2014-12-30 15:05:00,78.45,78.47,78.43,78.45,7700.0,50.228,50.2408,50.2152,50.228,7700.0
2014-12-30 15:10:00,78.45,78.48,78.38,78.39,10100.0,50.228,50.2472,50.1832,50.1896,10100.0
2014-12-30 15:15:00,78.4,78.41,78.29,78.33,19000.0,50.196,50.2024,50.1256,50.1512,19000.0
2014-12-30 15:20:00,78.32,78.35,78.29,78.32,11500.0,50.1448,50.164,50.1256,50.1448,11500.0
2014-12-30 15:25:00,78.33,78.36,78.29,78.32,15200.0,50.1512,50.1704,50.1256,50.1448,15200.0
2014-12-30 15:30:00,78.33,78.34,78.28,78.31,22500.0,50.1512,50.1576,50.1192,50.1384,22500.0
2014-12-30 15:35:00,78.31,78.34,78.21,78.24,23300.0,50.1384,50.1576,50.0743,50.0936,23300.0
2014-12-30 15:40:00,78.25,78.25,78.18,78.2,32300.0,50.1,50.1,50.0551,50.0679,32300.0
2014-12-30 15:45:00,78.2,78.24,78.17,78.18,41800.0,50.0679,50.0936,50.0487,50.0551,41800.0
2014-12-30 15:50:00,78.19,78.27,78.18,78.26,54500.0,50.0615,50.1128,50.0551,50.1064,54500.0
2014-12-30 15:55:00,78.27,78.33,78.26,78.3,117700.0,50.1128,50.1512,50.1064,50.132,117700.0
2014-12-31 09:30:00,78.37,78.51,78.21,78.36,36900.0,50.1768,50.2664,50.0743,50.1704,36900.0
2014-12-31 09:35:00,78.41,78.44,78.22,78.26,16800.0,50.2024,50.2216,50.0807,50.1064,16800.0
2014-12-31 09:40:00,78.26,78.33,78.18,78.21,21500.0,50.1064,50.1512,50.0551,50.0743,21500.0
2014-12-31 09:45:00,78.16,78.32,78.08,78.08,13600.0,50.0423,50.1448,49.9911,49.9911,13600.0
2014-12-31 09:50:00,78.11,78.16,78.07,78.08,36500.0,50.0103,50.0423,49.9847,49.9911,36500.0
2014-12-31 09:55:00,78.09,78.13,77.82,77.9,34900.0,49.9975,50.0231,49.8246,49.8759,34900.0
2014-12-31 10:00:00,77.94,78.09,77.91,77.95,39900.0,49.9015,49.9975,49.8823,49.9079,39900.0
2014-12-31 10:05:00,77.94,77.94,77.78,77.84,21100.0,49.9015,49.9015,49.799,49.8375,21100.0
2014-12-31 10:10:00,77.84,77.96,77.83,77.84,9500.0,49.8375,49.9143,49.831,49.8375,9500.0
2014-12-31 10:15:00,77.83,77.93,77.74,77.86,15000.0,49.831,49.8951,49.7734,49.8503,15000.0
2014-12-31 10:20:00,77.86,77.89,77.64,77.67,20100.0,49.8503,49.8695,49.7094,49.7286,20100.0
2014-12-31 10:25:00,77.68,77.86,77.66,77.84,29400.0,49.735,49.8503,49.7222,49.8375,29400.0
2014-12-31 10:30:00,77.85,77.96,77.84,77.95,16400.0,49.8439,49.9143,49.8375,49.9079,16400.0
2014-12-31 10:35:00,77.96,78.08,77.95,78.01,16500.0,49.9143,49.9911,49.9079,49.9463,16500.0
2014-12-31 10:40:00,78.03,78.23,78.0,78.14,13100.0,49.9591,50.0872,49.9399,50.0295,13100.0
2014-12-31 10:45:00,78.14,78.14,77.94,77.97,12300.0,50.0295,50.0295,49.9015,49.9207,12300.0
2014-12-31 10:50:00,77.99,78.04,77.97,78.03,3300.0,49.9335,49.9655,49.9207,49.9591,3300.0
2014-12-31 10:55:00,78.03,78.04,78.01,78.03,5000.0,49.9591,49.9655,49.9463,49.9591,5000.0
2014-12-31 11:00:00,78.02,78.06,78.0,78.06,10000.0,49.9527,49.9783,49.9399,49.9783,10000.0
2014-12-31 11:05:00,78.06,78.14,78.03,78.14,6700.0,49.9783,50.0295,49.9591,50.0295,6700.0
2014-12-31 11:10:00,78.14,78.24,78.14,78.21,10200.0,50.0295,50.0936,50.0295,50.0743,10200.0
2014-12-31 11:15:00,78.2,78.3,78.2,78.25,7400.0,50.0679,50.132,50.0679,50.1,7400.0
2014-12-31 11:20:00,78.26,78.26,78.18,78.22,6900.0,50.1064,50.1064,50.0551,50.0807,6900.0
2014-12-31 11:25:00,78.22,78.23,78.12,78.15,5800.0,50.0807,50.0872,50.0167,50.0359,5800.0
2014-12-31 11:30:00,78.15,78.15,77.99,78.02,10400.0,50.0359,50.0359,49.9335,49.9527,10400.0
2014-12-31 11:35:00,78.01,78.01,77.96,77.98,4000.0,49.9463,49.9463,49.9143,49.9271,4000.0
2014-12-31 11:40:00,78.0,78.02,77.88,77.9,6800.0,49.9399,49.9527,49.8631,49.8759,6800.0
2014-12-31 11:45:00,77.91,78.04,77.9,78.04,7700.0,49.8823,49.9655,49.8759,49.9655,7700.0
2014-12-31 11:50:00,77.99,78.03,77.97,78.01,5100.0,49.9335,49.9591,49.9207,49.9463,5100.0
2014-12-31 11:55:00,78.01,78.02,77.93,77.95,6400.0,49.9463,49.9527,49.8951,49.9079,6400.0
2014-12-31 12:00:00,77.98,78.04,77.75,77.77,12600.0,49.9271,49.9655,49.7798,49.7926,12600.0
2014-12-31 12:05:00,77.76,77.87,77.75,77.76,11300.0,49.7862,49.8567,49.7798,49.7862,11300.0
2014-12-31 12:10:00,77.77,77.8,77.75,77.78,6900.0,49.7926,49.8118,49.7798,49.799,6900.0
2014-12-31 12:15:00,77.8,77.9,77.79,77.8,10200.0,49.8118,49.8759,49.8054,49.8118,10200.0
2014-12-31 12:20:00,77.82,77.82,77.6,77.67,10800.0,49.8246,49.8246,49.6838,49.7286,10800.0
2014-12-31 12:25:00,77.64,77.66,77.45,77.65,21200.0,49.7094,49.7222,49.5878,49.7158,21200.0
2014-12-31 12:30:00,77.63,77.72,77.55,77.58,9100.0,49.703,49.7606,49.6518,49.671,9100.0
2014-12-31 12:35:00,77.56,77.69,77.56,77.64,8800.0,49.6582,49.7414,49.6582,49.7094,8800.0
2014-12-31 12:40:00,77.61,77.72,77.55,77.68,8700.0,49.6902,49.7606,49.6518,49.735,8700.0
2014-12-31 12:45:00,77.67,77.69,77.64,77.65,5700.0,49.7286,49.7414,49.7094,49.7158,5700.0
2014-12-31 12:50:00,77.66,77.66,77.56,77.62,7300.0,49.7222,49.7222,49.6582,49.6966,7300.0
2014-12-31 12:55:00,77.61,77.67,77.57,77.61,8500.0,49.6902,49.7286,49.6646,49.6902,8500.0
2014-12-31 13:00:00,77.62,77.92,77.62,77.92,43200.0,49.6966,49.8887,49.6966,49.8887,43200.0
2014-12-31 13:05:00,77.92,77.94,77.79,77.81,21600.0,49.8887,49.9015,49.8054,49.8182,21600.0
2014-12-31 13:10:00,77.82,77.88,77.72,77.74,9200.0,49.8246,49.8631,49.7606,49.7734,9200.0
2014-12-31 13:15:00,77.74,77.83,77.73,77.8,9300.0,49.7734,49.831,49.767,49.8118,9300.0
2014-12-31 13:20:00,77.8,77.82,77.76,77.77,8300.0,49.8118,49.8246,49.7862,49.7926,8300.0
2014-12-31 13:25:00,77.76,77.77,77.71,77.75,20100.0,49.7862,49.7926,49.7542,49.7798,20100.0
2014-12-31 13:30:00,77.75,77.77,77.66,77.66,6000.0,49.7798,49.7926,49.7222,49.7222,6000.0
2014-12-31 13:35:00,77.66,77.74,77.64,77.64,7900.0,49.7222,49.7734,49.7094,49.7094,7900.0
2014-12-31 13:40:00,77.64,77.64,77.55,77.59,7200.0,49.7094,49.7094,49.6518,49.6774,7200.0
2014-12-31 13:45:00,77.6,77.66,77.59,77.66,9900.0,49.6838,49.7222,49.6774,49.7222,9900.0
2014-12-31 13:50:00,77.65,77.65,77.46,77.48,11000.0,49.7158,49.7158,49.5942,49.607,11000.0
2014-12-31 13:55:00,77.46,77.46,77.36,77.45,11700.0,49.5942,49.5942,49.5301,49.5878,11700.0
2014-12-31 14:00:00,77.46,77.46,77.41,77.44,6000.0,49.5942,49.5942,49.5621,49.5813,6000.0
2014-12-31 14:05:00,77.44,77.55,77.43,77.46,16600.0,49.5813,49.6518,49.5749,49.5942,16600.0
2014-12-31 14:10:00,77.47,77.47,77.37,77.39,7700.0,49.6006,49.6006,49.5365,49.5493,7700.0
2014-12-31 14:15:00,77.38,77.38,77.23,77.31,15500.0,49.5429,49.5429,49.4469,49.4981,15500.0
2014-12-31 14:20:00,77.3,77.31,77.19,77.29,6300.0,49.4917,49.4981,49.4213,49.4853,6300.0
2014-12-31 14:25:00,77.31,77.34,77.24,77.28,13200.0,49.4981,49.5173,49.4533,49.4789,13200.0
2014-12-31 14:30:00,77.27,77.34,77.25,77.3,9500.0,49.4725,49.5173,49.4597,49.4917,9500.0
2014-12-31 14:35:00,77.31,77.31,77.08,77.08,18300.0,49.4981,49.4981,49.3509,49.3509,18300.0
2014-12-31 14:40:00,77.07,77.25,77.01,77.23,33900.0,49.3445,49.4597,49.306,49.4469,33900.0
2014-12-31 14:45:00,77.25,77.25,77.09,77.09,14000.0,49.4597,49.4597,49.3573,49.3573,14000.0
2014-12-31 14:50:00,77.09,77.34,77.08,77.28,18600.0,49.3573,49.5173,49.3509,49.4789,18600.0
2014-12-31 14:55:00,77.28,77.29,77.19,77.26,11000.0,49.4789,49.4853,49.4213,49.4661,11000.0
2014-12-31 15:00:00,77.26,77.27,77.16,77.19,14900.0,49.4661,49.4725,49.4021,49.4213,14900.0
2014-12-31 15:05:00,77.2,77.27,77.13,77.18,26200.0,49.4277,49.4725,49.3829,49.4149,26200.0
2014-12-31 15:10:00,77.16,77.2,77.12,77.14,20700.0,49.4021,49.4277,49.3765,49.3893,20700.0
2014-12-31 15:15:00,77.16,77.24,77.15,77.19,15800.0,49.4021,49.4533,49.3957,49.4213,15800.0
2014-12-31 15:20:00,77.2,77.38,77.19,77.36,22200.0,49.4277,49.5429,49.4213,49.5301,22200.0
2014-12-31 15:25:00,77.35,77.38,77.28,77.32,30600.0,49.5237,49.5429,49.4789,49.5045,30600.0
2014-12-31 15:30:00,77.33,77.38,77.24,77.28,18800.0,49.5109,49.5429,49.4533,49.4789,18800.0
2014-12-31 15:35:00,77.27,77.33,77.26,77.29,27400.0,49.4725,49.5109,49.4661,49.4853,27400.0
2014-12-31 15:40:00,77.3,77.3,77.11,77.16,50100.0,49.4917,49.4917,49.3701,49.4021,50100.0
2014-12-31 15:45:00,77.16,77.17,76.94,76.94,74900.0,49.4021,49.4085,49.2612,49.2612,74900.0
2014-12-31 15:50:00,76.93,76.96,76.8,76.9,117700.0,49.2548,49.274,49.1716,49.2356,117700.0
2014-12-31 15:55:00,76.9,76.99,76.87,76.89,106500.0,49.2356,49.2932,49.2164,49.2292,106500.0
2015-01-02 09:30:00,77.26,77.37,76.94,77.05,34900.0,49.4661,49.5365,49.2612,49.3316,34900.0
2015-01-02 09:35:00,77.07,77.29,76.94,77.12,35700.0,49.3445,49.4853,49.2612,49.3765,35700.0
2015-01-02 09:40:00,77.08,77.21,76.93,76.94,35500.0,49.3509,49.4341,49.2548,49.2612,35500.0
2015-01-02 09:45:00,76.99,77.02,76.8,76.88,20300.0,49.2932,49.3124,49.1716,49.2228,20300.0
2015-01-02 09:50:00,76.88,77.06,76.81,76.93,19900.0,49.2228,49.3381,49.178,49.2548,19900.0
2015-01-02 09:55:00,76.96,77.19,76.96,77.17,13800.0,49.274,49.4213,49.274,49.4085,13800.0
2015-01-02 10:00:00,77.12,77.2,76.94,77.11,19000.0,49.3765,49.4277,49.2612,49.3701,19000.0
2015-01-02 10:05:00,77.15,77.15,76.86,76.86,11200.0,49.3957,49.3957,49.21,49.21,11200.0
2015-01-02 10:10:00,76.89,77.26,76.89,77.26,14500.0,49.2292,49.4661,49.2292,49.4661,14500.0
2015-01-02 10:15:00,77.19,77.19,76.98,76.98,16200.0,49.4213,49.4213,49.2868,49.2868,16200.0
2015-01-02 10:20:00,76.96,77.29,76.88,77.28,37500.0,49.274,49.4853,49.2228,49.4789,37500.0
2015-01-02 10:25:00,77.25,77.35,77.23,77.34,38300.0,49.4597,49.5237,49.4469,49.5173,38300.0
2015-01-02 10:30:00,77.33,77.47,77.21,77.38,40600.0,49.5109,49.6006,49.4341,49.5429,40600.0
2015-01-02 10:35:00,77.38,77.38,77.17,77.19,40500.0,49.5429,49.5429,49.4085,49.4213,40500.0
2015-01-02 10:40:00,77.18,77.21,76.98,77.14,24100.0,49.4149,49.4341,49.2868,49.3893,24100.0
2015-01-02 10:45:00,77.11,77.22,77.05,77.17,13200.0,49.3701,49.4405,49.3316,49.4085,13200.0
2015-01-02 10:50:00,77.17,77.22,77.09,77.21,12900.0,49.4085,49.4405,49.3573,49.4341,12900.0
2015-01-02 10:55:00,77.21,77.32,77.17,77.21,10400.0,49.4341,49.5045,49.4085,49.4341,10400.0
2015-01-02 11:00:00,77.22,77.24,77.14,77.19,9400.0,49.4405,49.4533,49.3893,49.4213,9400.0
2015-01-02 11:05:00,77.18,77.24,77.15,77.21,9200.0,49.4149,49.4533,49.3957,49.4341,9200.0
2015-01-02 11:10:00,77.2,77.23,77.03,77.21,27000.0,49.4277,49.4469,49.3188,49.4341,27000.0
2015-01-02 11:15:00,77.24,77.25,77.11,77.14,9300.0,49.4533,49.4597,49.3701,49.3893,9300.0
2015-01-02 11:20:00,77.11,77.19,77.04,77.14,14000.0,49.3701,49.4213,49.3252,49.3893,14000.0
2015-01-02 11:25:00,77.17,77.28,77.08,77.11,16200.0,49.4085,49.4789,49.3509,49.3701,16200.0
2015-01-02 11:30:00,77.17,77.24,77.12,77.2,9900.0,49.4085,49.4533,49.3765,49.4277,9900.0
2015-01-02 11:35:00,77.15,77.27,77.11,77.11,10800.0,49.3957,49.4725,49.3701,49.3701,10800.0
2015-01-02 11:40:00,77.11,77.22,77.08,77.08,23100.0,49.3701,49.4405,49.3509,49.3509,23100.0
2015-01-02 11:45:00,77.12,77.13,76.98,76.98,30800.0,49.3765,49.3829,49.2868,49.2868,30800.0
2015-01-02 11:50:00,76.97,77.06,76.93,77.02,9600.0,49.2804,49.3381,49.2548,49.3124,9600.0
2015-01-02 11:55:00,77.01,77.02,76.92,76.93,5000.0,49.306,49.3124,49.2484,49.2548,5000.0
2015-01-02 12:00:00,76.97,77.04,76.9,77.04,7300.0,49.2804,49.3252,49.2356,49.3252,7300.0
2015-01-02 12:05:00,77.02,77.15,77.0,77.06,11800.0,49.3124,49.3957,49.2996,49.3381,11800.0
2015-01-02 12:10:00,77.06,77.13,77.01,77.06,6500.0,49.3381,49.3829,49.306,49.3381,6500.0
2015-01-02 12:15:00,77.0,77.04,76.94,77.03,7500.0,49.2996,49.3252,49.2612,49.3188,7500.0
2015-01-02 12:20:00,77.0,77.06,76.94,77.05,9500.0,49.2996,49.3381,49.2612,49.3316,9500.0
2015-01-02 12:25:00,77.01,77.07,76.98,77.06,11700.0,49.306,49.3445,49.2868,49.3381,11700.0
2015-01-02 12:30:00,77.07,77.17,77.02,77.13,10300.0,49.3445,49.4085,49.3124,49.3829,10300.0
2015-01-02 12:35:00,77.14,77.25,77.14,77.24,11600.0,49.3893,49.4597,49.3893,49.4533,11600.0
2015-01-02 12:40:00,77.23,77.25,77.1,77.11,13300.0,49.4469,49.4597,49.3637,49.3701,13300.0
2015-01-02 12:45:00,77.11,77.19,77.03,77.09,14700.0,49.3701,49.4213,49.3188,49.3573,14700.0
2015-01-02 12:50:00,77.06,77.1,77.03,77.04,10500.0,49.3381,49.3637,49.3188,49.3252,10500.0
2015-01-02 12:55:00,77.03,77.09,76.96,76.98,8500.0,49.3188,49.3573,49.274,49.2868,8500.0
2015-01-02 13:00:00,77.01,77.07,76.93,77.04,9100.0,49.306,49.3445,49.2548,49.3252,9100.0
2015-01-02 13:05:00,77.04,77.04,76.86,76.87,11400.0,49.3252,49.3252,49.21,49.2164,11400.0
2015-01-02 13:10:00,76.86,76.92,76.77,76.86,23400.0,49.21,49.2484,49.1524,49.21,23400.0
2015-01-02 13:15:00,76.86,76.87,76.72,76.8,32600.0,49.21,49.2164,49.1204,49.1716,32600.0
2015-01-02 13:20:00,76.79,76.86,76.78,76.83,13000.0,49.1652,49.21,49.1588,49.1908,13000.0
2015-01-02 13:25:00,76.84,76.85,76.58,76.63,15100.0,49.1972,49.2036,49.0307,49.0627,15100.0
2015-01-02 13:30:00,76.58,76.68,76.53,76.59,16900.0,49.0307,49.0948,48.9987,49.0371,16900.0
2015-01-02 13:35:00,76.59,76.73,76.57,76.7,10700.0,49.0371,49.1268,49.0243,49.1076,10700.0
2015-01-02 13:40:00,76.7,76.76,76.67,76.7,10100.0,49.1076,49.146,49.0884,49.1076,10100.0
2015-01-02 13:45:00,76.71,76.77,76.69,76.75,14800.0,49.114,49.1524,49.1012,49.1396,14800.0
2015-01-02 13:50:00,76.75,76.82,76.72,76.75,41700.0,49.1396,49.1844,49.1204,49.1396,41700.0
2015-01-02 13:55:00,76.75,76.8,76.72,76.72,14200.0,49.1396,49.1716,49.1204,49.1204,14200.0
2015-01-02 14:00:00,76.71,76.81,76.71,76.78,21200.0,49.114,49.178,49.114,49.1588,21200.0
2015-01-02 14:05:00,76.78,76.87,76.75,76.85,24900.0,49.1588,49.2164,49.1396,49.2036,24900.0
2015-01-02 14:10:00,76.85,76.87,76.83,76.85,24900.0,49.2036,49.2164,49.1908,49.2036,24900.0
2015-01-02 14:15:00,76.84,76.84,76.75,76.75,10800.0,49.1972,49.1972,49.1396,49.1396,10800.0
2015-01-02 14:20:00,76.76,76.79,76.63,76.71,15900.0,49.146,49.1652,49.0627,49.114,15900.0
2015-01-02 14:25:00,76.76,76.86,76.68,76.7,22400.0,49.146,49.21,49.0948,49.1076,22400.0
2015-01-02 14:30:00,76.7,76.78,76.68,76.76,17000.0,49.1076,49.1588,49.0948,49.146,17000.0
2015-01-02 14:35:00,76.77,76.84,76.77,76.81,33000.0,49.1524,49.1972,49.1524,49.178,33000.0
2015-01-02 14:40:00,76.82,76.93,76.81,76.89,14500.0,49.1844,49.2548,49.178,49.2292,14500.0
2015-01-02 14:45:00,76.9,76.9,76.83,76.89,10500.0,49.2356,49.2356,49.1908,49.2292,10500.0
2015-01-02 14:50:00,76.92,76.99,76.89,76.96,20100.0,49.2484,49.2932,49.2292,49.274,20100.0
2015-01-02 14:55:00,76.96,77.02,76.94,76.96,10500.0,49.274,49.3124,49.2612,49.274,10500.0
2015-01-02 15:00:00,76.96,77.02,76.86,76.88,14400.0,49.274,49.3124,49.21,49.2228,14400.0
2015-01-02 15:05:00,76.86,76.93,76.86,76.93,7400.0,49.21,49.2548,49.21,49.2548,7400.0
2015-01-02 15:10:00,76.93,76.93,76.75,76.84,14400.0,49.2548,49.2548,49.1396,49.1972,14400.0
2015-01-02 15:15:00,76.84,76.9,76.79,76.86,32000.0,49.1972,49.2356,49.1652,49.21,32000.0
2015-01-02 15:20:00,76.89,77.05,76.89,77.05,18200.0,49.2292,49.3316,49.2292,49.3316,18200.0
2015-01-02 15:25:00,77.08,77.13,77.03,77.12,14600.0,49.3509,49.3829,49.3188,49.3765,14600.0
2015-01-02 15:30:00,77.15,77.23,77.11,77.21,41700.0,49.3957,49.4469,49.3701,49.4341,41700.0
2015-01-02 15:35:00,77.18,77.31,77.15,77.3,32300.0,49.4149,49.4981,49.3957,49.4917,32300.0
2015-01-02 15:40:00,77.3,77.46,77.26,77.42,50900.0,49.4917,49.5942,49.4661,49.5685,50900.0
2015-01-02 15:45:00,77.42,77.57,77.42,77.56,65700.0,49.5685,49.6646,49.5685,49.6582,65700.0
2015-01-02 15:50:00,77.56,77.6,77.48,77.52,90900.0,49.6582,49.6838,49.607,49.6326,90900.0
2015-01-02 15:55:00,77.53,77.59,77.45,77.45,173000.0,49.639,49.6774,49.5878,49.5878,173000.0
2015-01-05 09:30:00,77.28,77.6,77.02,77.16,60000.0,49.4789,49.6838,49.3124,49.4021,60000.0
2015-01-05 09:35:00,77.23,77.3,77.07,77.21,39900.0,49.4469,49.4917,49.3445,49.4341,39900.0
2015-01-05 09:40:00,77.21,77.35,77.04,77.28,32500.0,49.4341,49.5237,49.3252,49.4789,32500.0
2015-01-05 09:45:00,77.22,77.25,76.97,77.0,44600.0,49.4405,49.4597,49.2804,49.2996,44600.0
2015-01-05 09:50:00,77.0,77.08,76.94,77.03,25400.0,49.2996,49.3509,49.2612,49.3188,25400.0
2015-01-05 09:55:00,77.04,77.04,76.82,76.82,30500.0,49.3252,49.3252,49.1844,49.1844,30500.0
2015-01-05 10:00:00,76.79,76.92,76.78,76.92,24600.0,49.1652,49.2484,49.1588,49.2484,24600.0
2015-01-05 10:05:00,76.9,76.97,76.74,76.81,49700.0,49.2356,49.2804,49.1332,49.178,49700.0
2015-01-05 10:10:00,76.81,76.97,76.78,76.89,28600.0,49.178,49.2804,49.1588,49.2292,28600.0
2015-01-05 10:15:00,76.93,77.12,76.89,77.04,34900.0,49.2548,49.3765,49.2292,49.3252,34900.0
2015-01-05 10:20:00,77.01,77.08,76.95,77.03,35100.0,49.306,49.3509,49.2676,49.3188,35100.0
2015-01-05 10:25:00,77.02,77.09,76.96,76.96,24900.0,49.3124,49.3573,49.274,49.274,24900.0
2015-01-05 10:30:00,76.94,76.94,76.77,76.78,43700.0,49.2612,49.2612,49.1524,49.1588,43700.0
2015-01-05 10:35:00,76.78,76.8,76.7,76.78,34000.0,49.1588,49.1716,49.1076,49.1588,34000.0
2015-01-05 10:40:00,76.76,76.77,76.62,76.68,20700.0,49.146,49.1524,49.0563,49.0948,20700.0
2015-01-05 10:45:00,76.66,76.83,76.65,76.8,27700.0,49.082,49.1908,49.0755,49.1716,27700.0
2015-01-05 10:50:00,76.8,76.81,76.7,76.78,17200.0,49.1716,49.178,49.1076,49.1588,17200.0
2015-01-05 10:55:00,76.79,76.8,76.71,76.71,24700.0,49.1652,49.1716,49.114,49.114,24700.0
2015-01-05 11:00:00,76.72,76.83,76.71,76.76,15200.0,49.1204,49.1908,49.114,49.146,15200.0
2015-01-05 11:05:00,76.77,76.96,76.76,76.8,67900.0,49.1524,49.274,49.146,49.1716,67900.0
2015-01-05 11:10:00,76.81,76.81,76.65,76.65,18300.0,49.178,49.178,49.0755,49.0755,18300.0
2015-01-05 11:15:00,76.63,76.68,76.55,76.57,13900.0,49.0627,49.0948,49.0115,49.0243,13900.0
2015-01-05 11:20:00,76.61,76.65,76.56,76.6,6900.0,49.0499,49.0755,49.0179,49.0435,6900.0
2015-01-05 11:25:00,76.56,76.69,76.56,76.64,9700.0,49.0179,49.1012,49.0179,49.0691,9700.0
2015-01-05 11:30:00,76.62,76.69,76.58,76.65,9500.0,49.0563,49.1012,49.0307,49.0755,9500.0
2015-01-05 11:35:00,76.67,76.76,76.67,76.74,16700.0,49.0884,49.146,49.0884,49.1332,16700.0
2015-01-05 11:40:00,76.74,76.87,76.72,76.81,14600.0,49.1332,49.2164,49.1204,49.178,14600.0
2015-01-05 11:45:00,76.85,76.94,76.79,76.87,16700.0,49.2036,49.2612,49.1652,49.2164,16700.0
2015-01-05 11:50:00,76.88,77.0,76.87,76.96,50600.0,49.2228,49.2996,49.2164,49.274,50600.0
2015-01-05 11:55:00,76.95,77.03,76.87,76.95,21700.0,49.2676,49.3188,49.2164,49.2676,21700.0
2015-01-05 12:00:00,76.91,76.96,76.86,76.88,10200.0,49.242,49.274,49.21,49.2228,10200.0
2015-01-05 12:05:00,76.86,77.0,76.86,76.92,8300.0,49.21,49.2996,49.21,49.2484,8300.0
2015-01-05 12:10:00,76.92,76.97,76.88,76.94,8500.0,49.2484,49.2804,49.2228,49.2612,8500.0
2015-01-05 12:15:00,76.94,76.95,76.79,76.81,22100.0,49.2612,49.2676,49.1652,49.178,22100.0
2015-01-05 12:20:00,76.81,76.91,76.77,76.84,20100.0,49.178,49.242,49.1524,49.1972,20100.0
2015-01-05 12:25:00,76.82,76.85,76.72,76.74,28500.0,49.1844,49.2036,49.1204,49.1332,28500.0
2015-01-05 12:30:00,76.7,76.7,76.59,76.59,10500.0,49.1076,49.1076,49.0371,49.0371,10500.0
2015-01-05 12:35:00,76.59,76.65,76.53,76.62,28300.0,49.0371,49.0755,48.9987,49.0563,28300.0
2015-01-05 12:40:00,76.63,76.63,76.55,76.59,10500.0,49.0627,49.0627,49.0115,49.0371,10500.0
2015-01-05 12:45:00,76.6,76.62,76.52,76.52,6700.0,49.0435,49.0563,48.9923,48.9923,6700.0
2015-01-05 12:50:00,76.52,76.53,76.48,76.49,14500.0,48.9923,48.9987,48.9667,48.9731,14500.0
2015-01-05 12:55:00,76.5,76.54,76.42,76.51,15200.0,48.9795,49.0051,48.9283,48.9859,15200.0
2015-01-05 13:00:00,76.55,76.58,76.5,76.54,12300.0,49.0115,49.0307,48.9795,49.0051,12300.0
2015-01-05 13:05:00,76.55,76.68,76.54,76.54,20700.0,49.0115,49.0948,49.0051,49.0051,20700.0
2015-01-05 13:10:00,76.55,76.58,76.43,76.44,24100.0,49.0115,49.0307,48.9347,48.9411,24100.0
2015-01-05 13:15:00,76.43,76.46,76.35,76.44,30400.0,48.9347,48.9539,48.8835,48.9411,30400.0
2015-01-05 13:20:00,76.43,76.49,76.43,76.43,11900.0,48.9347,48.9731,48.9347,48.9347,11900.0
2015-01-05 13:25:00,76.43,76.46,76.37,76.45,16900.0,48.9347,48.9539,48.8963,48.9475,16900.0
2015-01-05 13:30:00,76.45,76.52,76.41,76.5,24600.0,48.9475,48.9923,48.9219,48.9795,24600.0
2015-01-05 13:35:00,76.49,76.63,76.48,76.5,12300.0,48.9731,49.0627,48.9667,48.9795,12300.0
2015-01-05 13:40:00,76.51,76.61,76.5,76.52,8200.0,48.9859,49.0499,48.9795,48.9923,8200.0
2015-01-05 13:45:00,76.53,76.63,76.5,76.59,13700.0,48.9987,49.0627,48.9795,49.0371,13700.0
2015-01-05 13:50:00,76.57,76.68,76.55,76.63,25200.0,49.0243,49.0948,49.0115,49.0627,25200.0
2015-01-05 13:55:00,76.63,76.71,76.53,76.6,16900.0,49.0627,49.114,48.9987,49.0435,16900.0
2015-01-05 14:00:00,76.63,76.64,76.49,76.57,37100.0,49.0627,49.0691,48.9731,49.0243,37100.0
2015-01-05 14:05:00,76.57,76.65,76.54,76.6,41100.0,49.0243,49.0755,49.0051,49.0435,41100.0
2015-01-05 14:10:00,76.61,76.62,76.52,76.56,20400.0,49.0499,49.0563,48.9923,49.0179,20400.0
2015-01-05 14:15:00,76.55,76.7,76.53,76.58,15600.0,49.0115,49.1076,48.9987,49.0307,15600.0
2015-01-05 14:20:00,76.59,76.75,76.59,76.68,29700.0,49.0371,49.1396,49.0371,49.0948,29700.0
2015-01-05 14:25:00,76.66,76.67,76.56,76.67,18600.0,49.082,49.0884,49.0179,49.0884,18600.0
2015-01-05 14:30:00,76.65,76.66,76.58,76.63,13500.0,49.0755,49.082,49.0307,49.0627,13500.0
2015-01-05 14:35:00,76.62,76.68,76.55,76.57,16000.0,49.0563,49.0948,49.0115,49.0243,16000.0
2015-01-05 14:40:00,76.59,76.67,76.52,76.55,13000.0,49.0371,49.0884,48.9923,49.0115,13000.0
2015-01-05 14:45:00,76.54,76.6,76.49,76.5,21300.0,49.0051,49.0435,48.9731,48.9795,21300.0
2015-01-05 14:50:00,76.5,76.55,76.45,76.5,33100.0,48.9795,49.0115,48.9475,48.9795,33100.0
2015-01-05 14:55:00,76.51,76.53,76.33,76.33,25800.0,48.9859,48.9987,48.8707,48.8707,25800.0
2015-01-05 15:00:00,76.31,76.45,76.3,76.44,22700.0,48.8579,48.9475,48.8515,48.9411,22700.0
2015-01-05 15:05:00,76.43,76.56,76.42,76.55,86200.0,48.9347,49.0179,48.9283,49.0115,86200.0
2015-01-05 15:10:00,76.54,76.66,76.53,76.6,26300.0,49.0051,49.082,48.9987,49.0435,26300.0
2015-01-05 15:15:00,76.6,76.63,76.51,76.55,26400.0,49.0435,49.0627,48.9859,49.0115,26400.0
2015-01-05 15:20:00,76.53,76.59,76.45,76.53,18100.0,48.9987,49.0371,48.9475,48.9987,18100.0
2015-01-05 15:25:00,76.52,76.53,76.44,76.46,23800.0,48.9923,48.9987,48.9411,48.9539,23800.0
2015-01-05 15:30:00,76.47,76.56,76.46,76.51,21900.0,48.9603,49.0179,48.9539,48.9859,21900.0
2015-01-05 15:35:00,76.52,76.61,76.51,76.59,21000.0,48.9923,49.0499,48.9859,49.0371,21000.0
2015-01-05 15:40:00,76.57,76.69,76.56,76.62,31300.0,49.0243,49.1012,49.0179,49.0563,31300.0
2015-01-05 15:45:00,76.62,76.7,76.6,76.68,41500.0,49.0563,49.1076,49.0435,49.0948,41500.0
2015-01-05 15:50:00,76.68,76.82,76.65,76.74,42900.0,49.0948,49.1844,49.0755,49.1332,42900.0
2015-01-05 15:55:00,76.73,76.79,76.54,76.56,121700.0,49.1268,49.1652,49.0051,49.0179,121700.0
2015-01-06 09:30:00,76.79,77.03,76.54,76.94,68400.0,49.1652,49.3188,49.0051,49.2612,68400.0
2015-01-06 09:35:00,76.96,77.18,76.89,77.01,47100.0,49.274,49.4149,49.2292,49.306,47100.0
2015-01-06 09:40:00,76.96,77.13,76.94,77.04,15400.0,49.274,49.3829,49.2612,49.3252,15400.0
2015-01-06 09:45:00,77.02,77.25,77.02,77.23,36400.0,49.3124,49.4597,49.3124,49.4469,36400.0
2015-01-06 09:50:00,77.2,77.33,77.2,77.33,20400.0,49.4277,49.5109,49.4277,49.5109,20400.0
2015-01-06 09:55:00,77.38,77.67,77.34,77.49,29200.0,49.5429,49.7286,49.5173,49.6134,29200.0
2015-01-06 10:00:00,77.49,77.49,77.18,77.44,27400.0,49.6134,49.6134,49.4149,49.5813,27400.0
2015-01-06 10:05:00,77.44,77.47,77.24,77.47,19300.0,49.5813,49.6006,49.4533,49.6006,19300.0
2015-01-06 10:10:00,77.46,77.76,77.38,77.69,27700.0,49.5942,49.7862,49.5429,49.7414,27700.0
2015-01-06 10:15:00,77.68,77.89,77.64,77.72,23300.0,49.735,49.8695,49.7094,49.7606,23300.0
2015-01-06 10:20:00,77.74,77.94,77.74,77.9,35200.0,49.7734,49.9015,49.7734,49.8759,35200.0
2015-01-06 10:25:00,77.88,77.89,77.76,77.78,22200.0,49.8631,49.8695,49.7862,49.799,22200.0
2015-01-06 10:30:00,77.76,77.78,77.55,77.61,29300.0,49.7862,49.799,49.6518,49.6902,29300.0
2015-01-06 10:35:00,77.61,77.68,77.47,77.5,27800.0,49.6902,49.735,49.6006,49.6198,27800.0
2015-01-06 10:40:00,77.5,77.6,77.47,77.48,29800.0,49.6198,49.6838,49.6006,49.607,29800.0
2015-01-06 10:45:00,77.49,77.59,77.4,77.48,30200.0,49.6134,49.6774,49.5557,49.607,30200.0
2015-01-06 10:50:00,77.47,77.53,77.42,77.42,16700.0,49.6006,49.639,49.5685,49.5685,16700.0
2015-01-06 10:55:00,77.43,77.43,77.31,77.35,15900.0,49.5749,49.5749,49.4981,49.5237,15900.0
2015-01-06 11:00:00,77.34,77.35,77.04,77.04,28600.0,49.5173,49.5237,49.3252,49.3252,28600.0
2015-01-06 11:05:00,77.04,77.27,77.01,77.24,23100.0,49.3252,49.4725,49.306,49.4533,23100.0
2015-01-06 11:10:00,77.26,77.37,77.2,77.34,17800.0,49.4661,49.5365,49.4277,49.5173,17800.0
2015-01-06 11:15:00,77.33,77.41,77.09,77.16,21200.0,49.5109,49.5621,49.3573,49.4021,21200.0
2015-01-06 11:20:00,77.15,77.25,77.06,77.11,16800.0,49.3957,49.4597,49.3381,49.3701,16800.0
2015-01-06 11:25:00,77.11,77.23,77.06,77.12,23700.0,49.3701,49.4469,49.3381,49.3765,23700.0
2015-01-06 11:30:00,77.12,77.14,77.05,77.09,8500.0,49.3765,49.3893,49.3316,49.3573,8500.0
2015-01-06 11:35:00,77.09,77.11,76.84,76.92,40100.0,49.3573,49.3701,49.1972,49.2484,40100.0
2015-01-06 11:40:00,76.94,77.02,76.78,76.78,28600.0,49.2612,49.3124,49.1588,49.1588,28600.0
2015-01-06 11:45:00,76.8,76.85,76.62,76.64,37800.0,49.1716,49.2036,49.0563,49.0691,37800.0
2015-01-06 11:50:00,76.64,76.78,76.6,76.73,46300.0,49.0691,49.1588,49.0435,49.1268,46300.0
2015-01-06 11:55:00,76.74,76.87,76.72,76.82,23500.0,49.1332,49.2164,49.1204,49.1844,23500.0
2015-01-06 12:00:00,76.81,76.82,76.67,76.71,22700.0,49.178,49.1844,49.0884,49.114,22700.0
2015-01-06 12:05:00,76.72,76.73,76.55,76.62,22700.0,49.1204,49.1268,49.0115,49.0563,22700.0
2015-01-06 12:10:00,76.61,76.61,76.47,76.51,39000.0,49.0499,49.0499,48.9603,48.9859,39000.0
2015-01-06 12:15:00,76.52,76.53,76.41,76.41,32800.0,48.9923,48.9987,48.9219,48.9219,32800.0
2015-01-06 12:20:00,76.43,76.44,76.33,76.37,21300.0,48.9347,48.9411,48.8707,48.8963,21300.0
2015-01-06 12:25:00,76.35,76.58,76.35,76.55,15100.0,48.8835,49.0307,48.8835,49.0115,15100.0
2015-01-06 12:30:00,76.55,76.55,76.48,76.53,12100.0,49.0115,49.0115,48.9667,48.9987,12100.0
2015-01-06 12:35:00,76.54,76.6,76.46,76.6,26100.0,49.0051,49.0435,48.9539,49.0435,26100.0
2015-01-06 12:40:00,76.65,76.68,76.56,76.59,16900.0,49.0755,49.0948,49.0179,49.0371,16900.0
2015-01-06 12:45:00,76.59,76.6,76.37,76.51,45600.0,49.0371,49.0435,48.8963,48.9859,45600.0
2015-01-06 12:50:00,76.52,76.58,76.46,76.53,22700.0,48.9923,49.0307,48.9539,48.9987,22700.0
2015-01-06 12:55:00,76.53,76.57,76.42,76.46,21600.0,48.9987,49.0243,48.9283,48.9539,21600.0
2015-01-06 13:00:00,76.46,76.54,76.37,76.39,45200.0,48.9539,49.0051,48.8963,48.9091,45200.0
2015-01-06 13:05:00,76.38,76.41,76.34,76.37,21800.0,48.9027,48.9219,48.8771,48.8963,21800.0
2015-01-06 13:10:00,76.37,76.45,76.37,76.45,24400.0,48.8963,48.9475,48.8963,48.9475,24400.0
2015-01-06 13:15:00,76.44,76.45,76.35,76.39,22000.0,48.9411,48.9475,48.8835,48.9091,22000.0
2015-01-06 13:20:00,76.4,76.41,76.28,76.28,21100.0,48.9155,48.9219,48.8387,48.8387,21100.0
2015-01-06 13:25:00,76.27,76.27,76.12,76.16,55700.0,48.8323,48.8323,48.7362,48.7618,55700.0
2015-01-06 13:30:00,76.15,76.16,76.03,76.07,46600.0,48.7554,48.7618,48.6786,48.7042,46600.0
2015-01-06 13:35:00,76.06,76.2,76.03,76.11,36100.0,48.6978,48.7874,48.6786,48.7298,36100.0
2015-01-06 13:40:00,76.12,76.16,76.04,76.05,19700.0,48.7362,48.7618,48.685,48.6914,19700.0
2015-01-06 13:45:00,76.06,76.16,76.05,76.16,18000.0,48.6978,48.7618,48.6914,48.7618,18000.0
2015-01-06 13:50:00,76.17,76.2,76.14,76.18,24700.0,48.7682,48.7874,48.749,48.7746,24700.0
2015-01-06 13:55:00,76.18,76.19,76.09,76.15,39900.0,48.7746,48.781,48.717,48.7554,39900.0
2015-01-06 14:00:00,76.14,76.23,76.09,76.16,38800.0,48.749,48.8066,48.717,48.7618,38800.0
2015-01-06 14:05:00,76.17,76.28,76.16,76.2,14600.0,48.7682,48.8387,48.7618,48.7874,14600.0
2015-01-06 14:10:00,76.2,76.23,76.16,76.17,13500.0,48.7874,48.8066,48.7618,48.7682,13500.0
2015-01-06 14:15:00,76.2,76.21,76.17,76.2,18800.0,48.7874,48.7938,48.7682,48.7874,18800.0
2015-01-06 14:20:00,76.2,76.23,76.15,76.18,23100.0,48.7874,48.8066,48.7554,48.7746,23100.0
2015-01-06 14:25:00,76.19,76.21,76.16,76.19,29300.0,48.781,48.7938,48.7618,48.781,29300.0
2015-01-06 14:30:00,76.21,76.27,76.19,76.21,21500.0,48.7938,48.8323,48.781,48.7938,21500.0
2015-01-06 14:35:00,76.21,76.3,76.19,76.25,29900.0,48.7938,48.8515,48.781,48.8194,29900.0
2015-01-06 14:40:00,76.26,76.45,76.24,76.42,27600.0,48.8258,48.9475,48.813,48.9283,27600.0
2015-01-06 14:45:00,76.44,76.53,76.43,76.49,29300.0,48.9411,48.9987,48.9347,48.9731,29300.0
2015-01-06 14:50:00,76.47,76.63,76.4,76.59,56400.0,48.9603,49.0627,48.9155,49.0371,56400.0
2015-01-06 14:55:00,76.58,76.61,76.5,76.53,52600.0,49.0307,49.0499,48.9795,48.9987,52600.0
2015-01-06 15:00:00,76.52,76.52,76.4,76.4,43800.0,48.9923,48.9923,48.9155,48.9155,43800.0
2015-01-06 15:05:00,76.42,76.46,76.33,76.37,37500.0,48.9283,48.9539,48.8707,48.8963,37500.0
2015-01-06 15:10:00,76.38,76.44,76.38,76.39,63700.0,48.9027,48.9411,48.9027,48.9091,63700.0
2015-01-06 15:15:00,76.38,76.43,76.34,76.4,59300.0,48.9027,48.9347,48.8771,48.9155,59300.0
2015-01-06 15:20:00,76.4,76.41,76.3,76.34,111900.0,48.9155,48.9219,48.8515,48.8771,111900.0
2015-01-06 15:25:00,76.34,76.51,76.32,76.5,53800.0,48.8771,48.9859,48.8643,48.9795,53800.0
2015-01-06 15:30:00,76.49,76.51,76.39,76.39,77800.0,48.9731,48.9859,48.9091,48.9091,77800.0
2015-01-06 15:35:00,76.39,76.45,76.31,76.39,53600.0,48.9091,48.9475,48.8579,48.9091,53600.0
2015-01-06 15:40:00,76.39,76.45,76.34,76.45,37400.0,48.9091,48.9475,48.8771,48.9475,37400.0
2015-01-06 15:45:00,76.45,76.56,76.42,76.45,162400.0,48.9475,49.0179,48.9283,48.9475,162400.0
2015-01-06 15:50:00,76.46,76.48,76.25,76.27,83300.0,48.9539,48.9667,48.8194,48.8323,83300.0
2015-01-06 15:55:00,76.27,76.27,76.11,76.16,100900.0,48.8323,48.8323,48.7298,48.7618,100900.0
2015-01-07 09:30:00,76.37,76.57,75.72,75.79,82600.0,48.8963,49.0243,48.4801,48.5249,82600.0
2015-01-07 09:35:00,75.79,76.26,75.75,76.26,68100.0,48.5249,48.8258,48.4993,48.8258,68100.0
2015-01-07 09:40:00,76.27,76.58,76.27,76.37,32900.0,48.8323,49.0307,48.8323,48.8963,32900.0
2015-01-07 09:45:00,76.42,76.42,76.25,76.31,16400.0,48.9283,48.9283,48.8194,48.8579,16400.0
2015-01-07 09:50:00,76.34,76.5,76.33,76.46,18000.0,48.8771,48.9795,48.8707,48.9539,18000.0
2015-01-07 09:55:00,76.47,76.51,76.37,76.44,19900.0,48.9603,48.9859,48.8963,48.9411,19900.0
2015-01-07 10:00:00,76.42,76.47,76.17,76.25,57400.0,48.9283,48.9603,48.7682,48.8194,57400.0
2015-01-07 10:05:00,76.25,76.37,76.22,76.25,24200.0,48.8194,48.8963,48.8002,48.8194,24200.0
2015-01-07 10:10:00,76.25,76.41,76.23,76.35,29800.0,48.8194,48.9219,48.8066,48.8835,29800.0
2015-01-07 10:15:00,76.35,76.48,76.26,76.42,21600.0,48.8835,48.9667,48.8258,48.9283,21600.0
2015-01-07 10:20:00,76.4,76.51,76.34,76.34,19600.0,48.9155,48.9859,48.8771,48.8771,19600.0
2015-01-07 10:25:00,76.32,76.33,76.18,76.28,30200.0,48.8643,48.8707,48.7746,48.8387,30200.0
2015-01-07 10:30:00,76.28,76.45,76.27,76.44,21000.0,48.8387,48.9475,48.8323,48.9411,21000.0
2015-01-07 10:35:00,76.47,76.48,76.26,76.28,29800.0,48.9603,48.9667,48.8258,48.8387,29800.0
2015-01-07 10:40:00,76.26,76.26,76.1,76.19,28300.0,48.8258,48.8258,48.7234,48.781,28300.0
2015-01-07 10:45:00,76.21,76.31,76.17,76.3,33100.0,48.7938,48.8579,48.7682,48.8515,33100.0
2015-01-07 10:50:00,76.3,76.4,76.28,76.38,28300.0,48.8515,48.9155,48.8387,48.9027,28300.0
2015-01-07 10:55:00,76.38,76.38,76.18,76.19,31000.0,48.9027,48.9027,48.7746,48.781,31000.0
2015-01-07 11:00:00,76.2,76.22,76.0,76.03,48200.0,48.7874,48.8002,48.6594,48.6786,48200.0
2015-01-07 11:05:00,76.02,76.02,75.82,75.87,49300.0,48.6722,48.6722,48.5441,48.5761,49300.0
2015-01-07 11:10:00,75.84,75.96,75.84,75.89,18600.0,48.5569,48.6338,48.5569,48.589,18600.0
2015-01-07 11:15:00,75.92,75.98,75.86,75.98,18200.0,48.6082,48.6466,48.5697,48.6466,18200.0
2015-01-07 11:20:00,75.96,76.0,75.8,75.82,33800.0,48.6338,48.6594,48.5313,48.5441,33800.0
2015-01-07 11:25:00,75.83,75.86,75.77,75.86,23500.0,48.5505,48.5697,48.5121,48.5697,23500.0
2015-01-07 11:30:00,75.85,76.05,75.83,76.04,23200.0,48.5633,48.6914,48.5505,48.685,23200.0
2015-01-07 11:35:00,76.04,76.12,76.03,76.07,14100.0,48.685,48.7362,48.6786,48.7042,14100.0
2015-01-07 11:40:00,76.06,76.14,76.0,76.09,30400.0,48.6978,48.749,48.6594,48.717,30400.0
2015-01-07 11:45:00,76.12,76.33,76.09,76.32,17900.0,48.7362,48.8707,48.717,48.8643,17900.0
2015-01-07 11:50:00,76.31,76.39,76.17,76.37,42200.0,48.8579,48.9091,48.7682,48.8963,42200.0
2015-01-07 11:55:00,76.37,76.51,76.32,76.48,40900.0,48.8963,48.9859,48.8643,48.9667,40900.0
2015-01-07 12:00:00,76.51,76.71,76.5,76.66,19100.0,48.9859,49.114,48.9795,49.082,19100.0
2015-01-07 12:05:00,76.62,76.86,76.57,76.71,29400.0,49.0563,49.21,49.0243,49.114,29400.0
2015-01-07 12:10:00,76.68,76.73,76.61,76.64,15100.0,49.0948,49.1268,49.0499,49.0691,15100.0
2015-01-07 12:15:00,76.64,76.74,76.63,76.72,12600.0,49.0691,49.1332,49.0627,49.1204,12600.0
2015-01-07 12:20:00,76.72,76.78,76.7,76.77,16800.0,49.1204,49.1588,49.1076,49.1524,16800.0
2015-01-07 12:25:00,76.77,76.94,76.75,76.91,27000.0,49.1524,49.2612,49.1396,49.242,27000.0
2015-01-07 12:30:00,76.94,77.01,76.89,76.95,14900.0,49.2612,49.306,49.2292,49.2676,14900.0
2015-01-07 12:35:00,76.95,77.01,76.95,76.99,15500.0,49.2676,49.306,49.2676,49.2932,15500.0
2015-01-07 12:40:00,76.99,76.99,76.86,76.89,19500.0,49.2932,49.2932,49.21,49.2292,19500.0
2015-01-07 12:45:00,76.89,76.9,76.83,76.86,20900.0,49.2292,49.2356,49.1908,49.21,20900.0
2015-01-07 12:50:00,76.85,76.87,76.79,76.85,23700.0,49.2036,49.2164,49.1652,49.2036,23700.0
2015-01-07 12:55:00,76.85,76.92,76.8,76.88,29800.0,49.2036,49.2484,49.1716,49.2228,29800.0
2015-01-07 13:00:00,76.89,76.92,76.78,76.78,24300.0,49.2292,49.2484,49.1588,49.1588,24300.0
2015-01-07 13:05:00,76.77,76.84,76.7,76.71,17600.0,49.1524,49.1972,49.1076,49.114,17600.0
2015-01-07 13:10:00,76.7,76.73,76.59,76.6,37100.0,49.1076,49.1268,49.0371,49.0435,37100.0
2015-01-07 13:15:00,76.6,76.66,76.57,76.63,17700.0,49.0435,49.082,49.0243,49.0627,17700.0
2015-01-07 13:20:00,76.64,76.65,76.46,76.51,19000.0,49.0691,49.0755,48.9539,48.9859,19000.0
2015-01-07 13:25:00,76.49,76.57,76.47,76.52,15000.0,48.9731,49.0243,48.9603,48.9923,15000.0
2015-01-07 13:30:00,76.53,76.63,76.51,76.61,20000.0,48.9987,49.0627,48.9859,49.0499,20000.0
2015-01-07 13:35:00,76.62,76.63,76.52,76.53,26100.0,49.0563,49.0627,48.9923,48.9987,26100.0
2015-01-07 13:40:00,76.53,76.61,76.51,76.61,16400.0,48.9987,49.0499,48.9859,49.0499,16400.0
2015-01-07 13:45:00,76.61,76.63,76.54,76.62,20100.0,49.0499,49.0627,49.0051,49.0563,20100.0
2015-01-07 13:50:00,76.62,76.63,76.55,76.6,17700.0,49.0563,49.0627,49.0115,49.0435,17700.0
2015-01-07 13:55:00,76.57,76.63,76.57,76.62,14900.0,49.0243,49.0627,49.0243,49.0563,14900.0
2015-01-07 14:00:00,76.62,76.63,76.42,76.57,33300.0,49.0563,49.0627,48.9283,49.0243,33300.0
2015-01-07 14:05:00,76.57,76.57,76.44,76.48,34400.0,49.0243,49.0243,48.9411,48.9667,34400.0
2015-01-07 14:10:00,76.52,76.55,76.4,76.41,26500.0,48.9923,49.0115,48.9155,48.9219,26500.0
2015-01-07 14:15:00,76.41,76.6,76.38,76.59,25700.0,48.9219,49.0435,48.9027,49.0371,25700.0
2015-01-07 14:20:00,76.59,76.73,76.58,76.63,21300.0,49.0371,49.1268,49.0307,49.0627,21300.0
2015-01-07 14:25:00,76.63,76.7,76.59,76.68,12400.0,49.0627,49.1076,49.0371,49.0948,12400.0
2015-01-07 14:30:00,76.67,76.77,76.67,76.7,17700.0,49.0884,49.1524,49.0884,49.1076,17700.0
2015-01-07 14:35:00,76.71,76.77,76.59,76.59,15200.0,49.114,49.1524,49.0371,49.0371,15200.0
2015-01-07 14:40:00,76.58,76.61,76.54,76.56,12200.0,49.0307,49.0499,49.0051,49.0179,12200.0
2015-01-07 14:45:00,76.56,76.63,76.49,76.6,16800.0,49.0179,49.0627,48.9731,49.0435,16800.0
2015-01-07 14:50:00,76.57,76.6,76.51,76.54,23900.0,49.0243,49.0435,48.9859,49.0051,23900.0
2015-01-07 14:55:00,76.53,76.56,76.43,76.52,16900.0,48.9987,49.0179,48.9347,48.9923,16900.0
2015-01-07 15:00:00,76.52,76.59,76.49,76.5,17100.0,48.9923,49.0371,48.9731,48.9795,17100.0
2015-01-07 15:05:00,76.5,76.63,76.48,76.63,14800.0,48.9795,49.0627,48.9667,49.0627,14800.0
2015-01-07 15:10:00,76.62,76.64,76.59,76.59,25800.0,49.0563,49.0691,49.0371,49.0371,25800.0
2015-01-07 15:15:00,76.58,76.58,76.46,76.51,22600.0,49.0307,49.0307,48.9539,48.9859,22600.0
2015-01-07 15:20:00,76.51,76.53,76.41,76.41,20600.0,48.9859,48.9987,48.9219,48.9219,20600.0
2015-01-07 15:25:00,76.42,76.44,76.36,76.39,29000.0,48.9283,48.9411,48.8899,48.9091,29000.0
2015-01-07 15:30:00,76.39,76.42,76.32,76.36,37700.0,48.9091,48.9283,48.8643,48.8899,37700.0
2015-01-07 15:35:00,76.37,76.39,76.31,76.39,49700.0,48.8963,48.9091,48.8579,48.9091,49700.0
2015-01-07 15:40:00,76.4,76.45,76.34,76.44,50500.0,48.9155,48.9475,48.8771,48.9411,50500.0
2015-01-07 15:45:00,76.45,76.54,76.34,76.42,82600.0,48.9475,49.0051,48.8771,48.9283,82600.0
2015-01-07 15:50:00,76.43,76.48,76.37,76.4,81800.0,48.9347,48.9667,48.8963,48.9155,81800.0
2015-01-07 15:55:00,76.41,76.47,76.38,76.44,112500.0,48.9219,48.9603,48.9027,48.9411,112500.0
2015-01-08 09:30:00,77.06,77.13,76.88,77.07,50400.0,49.3381,49.3829,49.2228,49.3445,50400.0
2015-01-08 09:35:00,77.06,77.26,77.03,77.17,56100.0,49.3381,49.4661,49.3188,49.4085,56100.0
2015-01-08 09:40:00,77.18,77.29,77.09,77.27,25500.0,49.4149,49.4853,49.3573,49.4725,25500.0
2015-01-08 09:45:00,77.27,77.3,77.19,77.22,33800.0,49.4725,49.4917,49.4213,49.4405,33800.0
2015-01-08 09:50:00,77.19,77.51,77.17,77.41,28600.0,49.4213,49.6262,49.4085,49.5621,28600.0
2015-01-08 09:55:00,77.39,77.48,77.35,77.4,15000.0,49.5493,49.607,49.5237,49.5557,15000.0
2015-01-08 10:00:00,77.38,77.43,77.25,77.39,12900.0,49.5429,49.5749,49.4597,49.5493,12900.0
2015-01-08 10:05:00,77.41,77.53,77.4,77.45,14000.0,49.5621,49.639,49.5557,49.5878,14000.0
2015-01-08 10:10:00,77.42,77.48,77.32,77.34,19900.0,49.5685,49.607,49.5045,49.5173,19900.0
2015-01-08 10:15:00,77.35,77.38,77.18,77.19,17100.0,49.5237,49.5429,49.4149,49.4213,17100.0
2015-01-08 10:20:00,77.2,77.33,77.19,77.23,15200.0,49.4277,49.5109,49.4213,49.4469,15200.0
2015-01-08 10:25:00,77.21,77.28,77.13,77.23,18000.0,49.4341,49.4789,49.3829,49.4469,18000.0
2015-01-08 10:30:00,77.24,77.25,77.15,77.16,28600.0,49.4533,49.4597,49.3957,49.4021,28600.0
2015-01-08 10:35:00,77.15,77.21,77.06,77.19,36200.0,49.3957,49.4341,49.3381,49.4213,36200.0
2015-01-08 10:40:00,77.17,77.31,77.14,77.28,10200.0,49.4085,49.4981,49.3893,49.4789,10200.0
2015-01-08 10:45:00,77.28,77.43,77.27,77.4,12700.0,49.4789,49.5749,49.4725,49.5557,12700.0
2015-01-08 10:50:00,77.43,77.44,77.36,77.43,12000.0,49.5749,49.5813,49.5301,49.5749,12000.0
2015-01-08 10:55:00,77.41,77.49,77.39,77.47,10700.0,49.5621,49.6134,49.5493,49.6006,10700.0
2015-01-08 11:00:00,77.49,77.66,77.48,77.65,32700.0,49.6134,49.7222,49.607,49.7158,32700.0
2015-01-08 11:05:00,77.64,77.67,77.61,77.64,16400.0,49.7094,49.7286,49.6902,49.7094,16400.0
2015-01-08 11:10:00,77.65,77.68,77.58,77.6,20100.0,49.7158,49.735,49.671,49.6838,20100.0
2015-01-08 11:15:00,77.62,77.72,77.62,77.69,25600.0,49.6966,49.7606,49.6966,49.7414,25600.0
2015-01-08 11:20:00,77.7,77.74,77.65,77.65,27000.0,49.7478,49.7734,49.7158,49.7158,27000.0
2015-01-08 11:25:00,77.64,77.66,77.56,77.65,17200.0,49.7094,49.7222,49.6582,49.7158,17200.0
2015-01-08 11:30:00,77.65,77.67,77.57,77.61,11900.0,49.7158,49.7286,49.6646,49.6902,11900.0
2015-01-08 11:35:00,77.62,77.62,77.51,77.59,21800.0,49.6966,49.6966,49.6262,49.6774,21800.0
2015-01-08 11:40:00,77.58,77.59,77.47,77.5,15900.0,49.671,49.6774,49.6006,49.6198,15900.0
2015-01-08 11:45:00,77.51,77.61,77.51,77.54,27700.0,49.6262,49.6902,49.6262,49.6454,27700.0
2015-01-08 11:50:00,77.54,77.58,77.51,77.55,9000.0,49.6454,49.671,49.6262,49.6518,9000.0
2015-01-08 11:55:00,77.56,77.63,77.53,77.61,8700.0,49.6582,49.703,49.639,49.6902,8700.0
2015-01-08 12:00:00,77.6,77.6,77.49,77.5,13000.0,49.6838,49.6838,49.6134,49.6198,13000.0
2015-01-08 12:05:00,77.49,77.5,77.46,77.47,5900.0,49.6134,49.6198,49.5942,49.6006,5900.0
2015-01-08 12:10:00,77.47,77.48,77.38,77.38,10500.0,49.6006,49.607,49.5429,49.5429,10500.0
2015-01-08 12:15:00,77.39,77.48,77.39,77.48,5500.0,49.5493,49.607,49.5493,49.607,5500.0
2015-01-08 12:20:00,77.46,77.46,77.38,77.41,9800.0,49.5942,49.5942,49.5429,49.5621,9800.0
2015-01-08 12:25:00,77.42,77.43,77.36,77.36,10300.0,49.5685,49.5749,49.5301,49.5301,10300.0
2015-01-08 12:30:00,77.38,77.44,77.38,77.42,6200.0,49.5429,49.5813,49.5429,49.5685,6200.0
2015-01-08 12:35:00,77.43,77.43,77.39,77.42,15800.0,49.5749,49.5749,49.5493,49.5685,15800.0
2015-01-08 12:40:00,77.43,77.45,77.38,77.41,15600.0,49.5749,49.5878,49.5429,49.5621,15600.0
2015-01-08 12:45:00,77.42,77.44,77.38,77.41,9600.0,49.5685,49.5813,49.5429,49.5621,9600.0
2015-01-08 12:50:00,77.41,77.43,77.4,77.4,5800.0,49.5621,49.5749,49.5557,49.5557,5800.0
2015-01-08 12:55:00,77.39,77.52,77.37,77.48,10700.0,49.5493,49.6326,49.5365,49.607,10700.0
2015-01-08 13:00:00,77.47,77.48,77.4,77.42,15200.0,49.6006,49.607,49.5557,49.5685,15200.0
2015-01-08 13:05:00,77.42,77.56,77.41,77.54,16600.0,49.5685,49.6582,49.5621,49.6454,16600.0
2015-01-08 13:10:00,77.56,77.61,77.52,77.57,11300.0,49.6582,49.6902,49.6326,49.6646,11300.0
2015-01-08 13:15:00,77.58,77.63,77.58,77.58,7600.0,49.671,49.703,49.671,49.671,7600.0
2015-01-08 13:20:00,77.57,77.6,77.53,77.59,12100.0,49.6646,49.6838,49.639,49.6774,12100.0
2015-01-08 13:25:00,77.61,77.64,77.55,77.56,13900.0,49.6902,49.7094,49.6518,49.6582,13900.0
2015-01-08 13:30:00,77.58,77.61,77.5,77.58,16100.0,49.671,49.6902,49.6198,49.671,16100.0
2015-01-08 13:35:00,77.59,77.6,77.56,77.58,12500.0,49.6774,49.6838,49.6582,49.671,12500.0
2015-01-08 13:40:00,77.58,77.59,77.52,77.54,14700.0,49.671,49.6774,49.6326,49.6454,14700.0
2015-01-08 13:45:00,77.53,77.53,77.47,77.49,9900.0,49.639,49.639,49.6006,49.6134,9900.0
2015-01-08 13:50:00,77.48,77.57,77.47,77.53,27600.0,49.607,49.6646,49.6006,49.639,27600.0
2015-01-08 13:55:00,77.53,77.53,77.28,77.36,19700.0,49.639,49.639,49.4789,49.5301,19700.0
2015-01-08 14:00:00,77.37,77.38,77.28,77.3,10100.0,49.5365,49.5429,49.4789,49.4917,10100.0
2015-01-08 14:05:00,77.3,77.42,77.27,77.42,10200.0,49.4917,49.5685,49.4725,49.5685,10200.0
2015-01-08 14:10:00,77.41,77.41,77.34,77.4,14100.0,49.5621,49.5621,49.5173,49.5557,14100.0
2015-01-08 14:15:00,77.41,77.43,77.35,77.36,35400.0,49.5621,49.5749,49.5237,49.5301,35400.0
2015-01-08 14:20:00,77.36,77.45,77.36,77.39,17600.0,49.5301,49.5878,49.5301,49.5493,17600.0
2015-01-08 14:25:00,77.39,77.44,77.35,77.44,17700.0,49.5493,49.5813,49.5237,49.5813,17700.0
2015-01-08 14:30:00,77.44,77.6,77.43,77.57,27700.0,49.5813,49.6838,49.5749,49.6646,27700.0
2015-01-08 14:35:00,77.57,77.7,77.55,77.68,17600.0,49.6646,49.7478,49.6518,49.735,17600.0
2015-01-08 14:40:00,77.71,77.72,77.64,77.66,34200.0,49.7542,49.7606,49.7094,49.7222,34200.0
2015-01-08 14:45:00,77.65,77.65,77.55,77.55,13300.0,49.7158,49.7158,49.6518,49.6518,13300.0
2015-01-08 14:50:00,77.54,77.54,77.5,77.5,18300.0,49.6454,49.6454,49.6198,49.6198,18300.0
2015-01-08 14:55:00,77.52,77.62,77.51,77.56,21500.0,49.6326,49.6966,49.6262,49.6582,21500.0
2015-01-08 15:00:00,77.55,77.58,77.49,77.52,36100.0,49.6518,49.671,49.6134,49.6326,36100.0
2015-01-08 15:05:00,77.52,77.52,77.44,77.47,33800.0,49.6326,49.6326,49.5813,49.6006,33800.0
2015-01-08 15:10:00,77.47,77.54,77.46,77.5,27200.0,49.6006,49.6454,49.5942,49.6198,27200.0
2015-01-08 15:15:00,77.5,77.51,77.45,77.48,29000.0,49.6198,49.6262,49.5878,49.607,29000.0
2015-01-08 15:20:00,77.48,77.56,77.47,77.52,24300.0,49.607,49.6582,49.6006,49.6326,24300.0
2015-01-08 15:25:00,77.52,77.52,77.41,77.51,21700.0,49.6326,49.6326,49.5621,49.6262,21700.0
2015-01-08 15:30:00,77.51,77.51,77.42,77.45,28000.0,49.6262,49.6262,49.5685,49.5878,28000.0
2015-01-08 15:35:00,77.44,77.51,77.44,77.5,31500.0,49.5813,49.6262,49.5813,49.6198,31500.0
2015-01-08 15:40:00,77.5,77.5,77.34,77.36,50200.0,49.6198,49.6198,49.5173,49.5301,50200.0
2015-01-08 15:45:00,77.36,77.37,77.29,77.29,62800.0,49.5301,49.5365,49.4853,49.4853,62800.0
2015-01-08 15:50:00,77.29,77.3,77.24,77.27,62800.0,49.4853,49.4917,49.4533,49.4725,62800.0
2015-01-08 15:55:00,77.27,77.4,77.25,77.38,118100.0,49.4725,49.5557,49.4597,49.5429,118100.0
2015-01-09 09:30:00,77.55,77.69,77.18,77.23,28500.0,49.6518,49.7414,49.4149,49.4469,28500.0
2015-01-09 09:35:00,77.25,77.56,77.25,77.44,24000.0,49.4597,49.6582,49.4597,49.5813,24000.0
2015-01-09 09:40:00,77.44,77.46,77.27,77.31,15300.0,49.5813,49.5942,49.4725,49.4981,15300.0
2015-01-09 09:45:00,77.3,77.42,76.97,77.01,26000.0,49.4917,49.5685,49.2804,49.306,26000.0
2015-01-09 09:50:00,77.01,77.1,76.98,77.08,34600.0,49.306,49.3637,49.2868,49.3509,34600.0
2015-01-09 09:55:00,77.07,77.07,76.88,76.94,36900.0,49.3445,49.3445,49.2228,49.2612,36900.0
2015-01-09 10:00:00,76.93,76.94,76.78,76.86,26300.0,49.2548,49.2612,49.1588,49.21,26300.0
2015-01-09 10:05:00,76.83,76.83,76.67,76.72,23400.0,49.1908,49.1908,49.0884,49.1204,23400.0
2015-01-09 10:10:00,76.74,76.88,76.74,76.86,34600.0,49.1332,49.2228,49.1332,49.21,34600.0
2015-01-09 10:15:00,76.85,76.86,76.64,76.67,30700.0,49.2036,49.21,49.0691,49.0884,30700.0
2015-01-09 10:20:00,76.66,76.73,76.59,76.61,14400.0,49.082,49.1268,49.0371,49.0499,14400.0
2015-01-09 10:25:00,76.62,76.64,76.47,76.52,18900.0,49.0563,49.0691,48.9603,48.9923,18900.0
2015-01-09 10:30:00,76.49,76.5,76.25,76.33,11700.0,48.9731,48.9795,48.8194,48.8707,11700.0
2015-01-09 10:35:00,76.35,76.45,76.32,76.37,12300.0,48.8835,48.9475,48.8643,48.8963,12300.0
2015-01-09 10:40:00,76.4,76.4,76.21,76.35,7800.0,48.9155,48.9155,48.7938,48.8835,7800.0
2015-01-09 10:45:00,76.39,76.56,76.38,76.53,7900.0,48.9091,49.0179,48.9027,48.9987,7900.0
2015-01-09 10:50:00,76.51,76.56,76.44,76.5,31600.0,48.9859,49.0179,48.9411,48.9795,31600.0
2015-01-09 10:55:00,76.51,76.62,76.49,76.55,16300.0,48.9859,49.0563,48.9731,49.0115,16300.0
2015-01-09 11:00:00,76.55,76.55,76.41,76.46,14700.0,49.0115,49.0115,48.9219,48.9539,14700.0
2015-01-09 11:05:00,76.48,76.63,76.47,76.58,6500.0,48.9667,49.0627,48.9603,49.0307,6500.0
2015-01-09 11:10:00,76.56,76.56,76.41,76.44,15500.0,49.0179,49.0179,48.9219,48.9411,15500.0
2015-01-09 11:15:00,76.43,76.44,76.35,76.42,14300.0,48.9347,48.9411,48.8835,48.9283,14300.0
2015-01-09 11:20:00,76.42,76.44,76.3,76.41,31000.0,48.9283,48.9411,48.8515,48.9219,31000.0
2015-01-09 11:25:00,76.41,76.43,76.33,76.37,15500.0,48.9219,48.9347,48.8707,48.8963,15500.0
2015-01-09 11:30:00,76.37,76.4,76.24,76.35,17700.0,48.8963,48.9155,48.813,48.8835,17700.0
2015-01-09 11:35:00,76.35,76.46,76.33,76.44,16000.0,48.8835,48.9539,48.8707,48.9411,16000.0
2015-01-09 11:40:00,76.43,76.44,76.35,76.41,10400.0,48.9347,48.9411,48.8835,48.9219,10400.0
2015-01-09 11:45:00,76.43,76.52,76.39,76.51,21600.0,48.9347,48.9923,48.9091,48.9859,21600.0
2015-01-09 11:50:00,76.5,76.56,76.47,76.49,11400.0,48.9795,49.0179,48.9603,48.9731,11400.0
2015-01-09 11:55:00,76.48,76.59,76.46,76.57,18800.0,48.9667,49.0371,48.9539,49.0243,18800.0
2015-01-09 12:00:00,76.57,76.64,76.55,76.63,5500.0,49.0243,49.0691,49.0115,49.0627,5500.0
2015-01-09 12:05:00,76.62,76.76,76.59,76.76,14700.0,49.0563,49.146,49.0371,49.146,14700.0
2015-01-09 12:10:00,76.76,76.84,76.75,76.82,4400.0,49.146,49.1972,49.1396,49.1844,4400.0
2015-01-09 12:15:00,76.83,76.89,76.79,76.86,6300.0,49.1908,49.2292,49.1652,49.21,6300.0
2015-01-09 12:20:00,76.87,76.87,76.74,76.75,7500.0,49.2164,49.2164,49.1332,49.1396,7500.0
2015-01-09 12:25:00,76.75,76.75,76.67,76.73,5800.0,49.1396,49.1396,49.0884,49.1268,5800.0
2015-01-09 12:30:00,76.71,76.76,76.61,76.61,26200.0,49.114,49.146,49.0499,49.0499,26200.0
2015-01-09 12:35:00,76.61,76.65,76.59,76.65,7700.0,49.0499,49.0755,49.0371,49.0755,7700.0
2015-01-09 12:40:00,76.67,76.67,76.61,76.67,28900.0,49.0884,49.0884,49.0499,49.0884,28900.0
2015-01-09 12:45:00,76.68,76.78,76.65,76.78,6500.0,49.0948,49.1588,49.0755,49.1588,6500.0
2015-01-09 12:50:00,76.79,76.81,76.65,76.66,9800.0,49.1652,49.178,49.0755,49.082,9800.0
2015-01-09 12:55:00,76.66,76.72,76.6,76.6,7300.0,49.082,49.1204,49.0435,49.0435,7300.0
2015-01-09 13:00:00,76.59,76.69,76.56,76.69,7200.0,49.0371,49.1012,49.0179,49.1012,7200.0
2015-01-09 13:05:00,76.68,76.77,76.67,76.71,6500.0,49.0948,49.1524,49.0884,49.114,6500.0
2015-01-09 13:10:00,76.71,76.84,76.7,76.84,6300.0,49.114,49.1972,49.1076,49.1972,6300.0
2015-01-09 13:15:00,76.84,76.88,76.76,76.82,12100.0,49.1972,49.2228,49.146,49.1844,12100.0
2015-01-09 13:20:00,76.85,76.86,76.77,76.8,5200.0,49.2036,49.21,49.1524,49.1716,5200.0
2015-01-09 13:25:00,76.81,76.82,76.74,76.77,7200.0,49.178,49.1844,49.1332,49.1524,7200.0
2015-01-09 13:30:00,76.78,76.89,76.77,76.89,10000.0,49.1588,49.2292,49.1524,49.2292,10000.0
2015-01-09 13:35:00,76.89,76.9,76.81,76.84,10800.0,49.2292,49.2356,49.178,49.1972,10800.0
2015-01-09 13:40:00,76.84,76.84,76.59,76.61,18400.0,49.1972,49.1972,49.0371,49.0499,18400.0
2015-01-09 13:45:00,76.64,76.65,76.55,76.63,18300.0,49.0691,49.0755,49.0115,49.0627,18300.0
2015-01-09 13:50:00,76.64,76.7,76.61,76.65,6100.0,49.0691,49.1076,49.0499,49.0755,6100.0
2015-01-09 13:55:00,76.64,76.64,76.57,76.6,9400.0,49.0691,49.0691,49.0243,49.0435,9400.0
2015-01-09 14:00:00,76.6,76.6,76.47,76.47,14700.0,49.0435,49.0435,48.9603,48.9603,14700.0
2015-01-09 14:05:00,76.48,76.51,76.45,76.48,8800.0,48.9667,48.9859,48.9475,48.9667,8800.0
2015-01-09 14:10:00,76.48,76.55,76.46,76.55,10600.0,48.9667,49.0115,48.9539,49.0115,10600.0
2015-01-09 14:15:00,76.53,76.53,76.47,76.49,11700.0,48.9987,48.9987,48.9603,48.9731,11700.0
2015-01-09 14:20:00,76.48,76.55,76.46,76.52,20800.0,48.9667,49.0115,48.9539,48.9923,20800.0
2015-01-09 14:25:00,76.52,76.54,76.46,76.47,12000.0,48.9923,49.0051,48.9539,48.9603,12000.0
2015-01-09 14:30:00,76.46,76.47,76.36,76.45,21400.0,48.9539,48.9603,48.8899,48.9475,21400.0
2015-01-09 14:35:00,76.47,76.59,76.46,76.54,14300.0,48.9603,49.0371,48.9539,49.0051,14300.0
2015-01-09 14:40:00,76.55,76.6,76.54,76.59,16700.0,49.0115,49.0435,49.0051,49.0371,16700.0
2015-01-09 14:45:00,76.57,76.57,76.43,76.47,14200.0,49.0243,49.0243,48.9347,48.9603,14200.0
2015-01-09 14:50:00,76.46,76.56,76.45,76.53,12200.0,48.9539,49.0179,48.9475,48.9987,12200.0
2015-01-09 14:55:00,76.52,76.57,76.48,76.56,8900.0,48.9923,49.0243,48.9667,49.0179,8900.0
2015-01-09 15:00:00,76.57,76.67,76.56,76.65,11400.0,49.0243,49.0884,49.0179,49.0755,11400.0
2015-01-09 15:05:00,76.66,76.73,76.64,76.7,10400.0,49.082,49.1268,49.0691,49.1076,10400.0
2015-01-09 15:10:00,76.71,76.83,76.7,76.81,14100.0,49.114,49.1908,49.1076,49.178,14100.0
2015-01-09 15:15:00,76.82,76.82,76.72,76.73,8700.0,49.1844,49.1844,49.1204,49.1268,8700.0
2015-01-09 15:20:00,76.72,76.76,76.69,76.71,13800.0,49.1204,49.146,49.1012,49.114,13800.0
2015-01-09 15:25:00,76.71,76.73,76.53,76.58,28100.0,49.114,49.1268,48.9987,49.0307,28100.0
2015-01-09 15:30:00,76.58,76.59,76.43,76.5,20400.0,49.0307,49.0371,48.9347,48.9795,20400.0
2015-01-09 15:35:00,76.49,76.55,76.45,76.51,20000.0,48.9731,49.0115,48.9475,48.9859,20000.0
2015-01-09 15:40:00,76.51,76.65,76.5,76.64,34100.0,48.9859,49.0755,48.9795,49.0691,34100.0
2015-01-09 15:45:00,76.64,76.64,76.52,76.58,47300.0,49.0691,49.0691,48.9923,49.0307,47300.0
2015-01-09 15:50:00,76.57,76.59,76.52,76.57,67600.0,49.0243,49.0371,48.9923,49.0243,67600.0
2015-01-09 15:55:00,76.58,76.59,76.47,76.52,95800.0,49.0307,49.0371,48.9603,48.9923,95800.0
2015-01-12 09:30:00,76.76,76.9,76.48,76.51,22600.0,49.146,49.2356,48.9667,48.9859,22600.0
2015-01-12 09:35:00,76.51,76.54,76.04,76.06,34000.0,48.9859,49.0051,48.685,48.6978,34000.0
2015-01-12 09:40:00,76.07,76.18,76.0,76.08,35400.0,48.7042,48.7746,48.6594,48.7106,35400.0
2015-01-12 09:45:00,76.09,76.12,75.9,75.93,28400.0,48.717,48.7362,48.5954,48.6146,28400.0
2015-01-12 09:50:00,75.92,75.97,75.9,75.9,26700.0,48.6082,48.6402,48.5954,48.5954,26700.0
2015-01-12 09:55:00,75.92,75.95,75.74,75.89,23400.0,48.6082,48.6274,48.4929,48.589,23400.0
2015-01-12 10:00:00,75.9,75.96,75.73,75.91,17000.0,48.5954,48.6338,48.4865,48.6018,17000.0
2015-01-12 10:05:00,75.91,76.09,75.91,75.99,14600.0,48.6018,48.717,48.6018,48.653,14600.0
2015-01-12 10:10:00,75.99,76.11,75.96,76.03,15800.0,48.653,48.7298,48.6338,48.6786,15800.0
2015-01-12 10:15:00,76.03,76.12,76.0,76.07,12700.0,48.6786,48.7362,48.6594,48.7042,12700.0
2015-01-12 10:20:00,76.06,76.07,75.89,76.0,15000.0,48.6978,48.7042,48.589,48.6594,15000.0
2015-01-12 10:25:00,76.01,76.08,75.85,75.88,9300.0,48.6658,48.7106,48.5633,48.5826,9300.0
2015-01-12 10:30:00,75.88,75.94,75.81,75.83,9000.0,48.5826,48.621,48.5377,48.5505,9000.0
2015-01-12 10:35:00,75.82,75.86,75.79,75.83,41500.0,48.5441,48.5697,48.5249,48.5505,41500.0
2015-01-12 10:40:00,75.84,75.99,75.8,75.96,14800.0,48.5569,48.653,48.5313,48.6338,14800.0
2015-01-12 10:45:00,75.97,76.12,75.97,76.08,10300.0,48.6402,48.7362,48.6402,48.7106,10300.0
2015-01-12 10:50:00,76.08,76.12,76.05,76.1,25100.0,48.7106,48.7362,48.6914,48.7234,25100.0
2015-01-12 10:55:00,76.09,76.18,76.07,76.18,8200.0,48.717,48.7746,48.7042,48.7746,8200.0
2015-01-12 11:00:00,76.2,76.33,76.19,76.29,15500.0,48.7874,48.8707,48.781,48.8451,15500.0
2015-01-12 11:05:00,76.29,76.33,76.22,76.25,13700.0,48.8451,48.8707,48.8002,48.8194,13700.0
2015-01-12 11:10:00,76.25,76.31,76.17,76.17,9600.0,48.8194,48.8579,48.7682,48.7682,9600.0
2015-01-12 11:15:00,76.16,76.22,76.13,76.22,10500.0,48.7618,48.8002,48.7426,48.8002,10500.0
2015-01-12 11:20:00,76.22,76.23,76.15,76.15,8200.0,48.8002,48.8066,48.7554,48.7554,8200.0
2015-01-12 11:25:00,76.15,76.16,76.09,76.12,13800.0,48.7554,48.7618,48.717,48.7362,13800.0
2015-01-12 11:30:00,76.13,76.15,76.06,76.09,15200.0,48.7426,48.7554,48.6978,48.717,15200.0
2015-01-12 11:35:00,76.1,76.12,76.08,76.1,7100.0,48.7234,48.7362,48.7106,48.7234,7100.0
2015-01-12 11:40:00,76.07,76.1,76.04,76.06,8500.0,48.7042,48.7234,48.685,48.6978,8500.0
2015-01-12 11:45:00,76.05,76.09,75.9,75.93,14300.0,48.6914,48.717,48.5954,48.6146,14300.0
2015-01-12 11:50:00,75.9,75.96,75.83,75.89,14000.0,48.5954,48.6338,48.5505,48.589,14000.0
2015-01-12 11:55:00,75.89,75.99,75.89,75.98,8000.0,48.589,48.653,48.589,48.6466,8000.0
2015-01-12 12:00:00,75.98,76.1,75.96,76.1,9900.0,48.6466,48.7234,48.6338,48.7234,9900.0
2015-01-12 12:05:00,76.1,76.12,76.06,76.09,14100.0,48.7234,48.7362,48.6978,48.717,14100.0
2015-01-12 12:10:00,76.08,76.14,76.01,76.05,18200.0,48.7106,48.749,48.6658,48.6914,18200.0
2015-01-12 12:15:00,76.05,76.1,75.95,76.05,11100.0,48.6914,48.7234,48.6274,48.6914,11100.0
2015-01-12 12:20:00,76.06,76.25,76.06,76.21,8700.0,48.6978,48.8194,48.6978,48.7938,8700.0
2015-01-12 12:25:00,76.2,76.21,76.15,76.18,11900.0,48.7874,48.7938,48.7554,48.7746,11900.0
2015-01-12 12:30:00,76.18,76.27,76.15,76.24,11500.0,48.7746,48.8323,48.7554,48.813,11500.0
2015-01-12 12:35:00,76.24,76.25,76.19,76.2,12200.0,48.813,48.8194,48.781,48.7874,12200.0
2015-01-12 12:40:00,76.2,76.2,76.06,76.07,10000.0,48.7874,48.7874,48.6978,48.7042,10000.0
2015-01-12 12:45:00,76.05,76.06,76.0,76.03,7800.0,48.6914,48.6978,48.6594,48.6786,7800.0
2015-01-12 12:50:00,76.02,76.02,75.96,76.0,12500.0,48.6722,48.6722,48.6338,48.6594,12500.0
2015-01-12 12:55:00,75.99,76.05,75.94,75.98,27400.0,48.653,48.6914,48.621,48.6466,27400.0
2015-01-12 13:00:00,75.98,76.01,75.94,75.99,15300.0,48.6466,48.6658,48.621,48.653,15300.0
2015-01-12 13:05:00,75.98,76.05,75.94,76.04,22600.0,48.6466,48.6914,48.621,48.685,22600.0
2015-01-12 13:10:00,76.01,76.05,75.97,76.05,11000.0,48.6658,48.6914,48.6402,48.6914,11000.0
2015-01-12 13:15:00,76.04,76.12,76.0,76.06,27200.0,48.685,48.7362,48.6594,48.6978,27200.0
2015-01-12 13:20:00,76.05,76.06,76.0,76.02,21500.0,48.6914,48.6978,48.6594,48.6722,21500.0
2015-01-12 13:25:00,76.0,76.02,75.96,75.96,6000.0,48.6594,48.6722,48.6338,48.6338,6000.0
2015-01-12 13:30:00,75.97,76.03,75.94,76.03,16500.0,48.6402,48.6786,48.621,48.6786,16500.0
2015-01-12 13:35:00,76.02,76.11,76.01,76.09,13600.0,48.6722,48.7298,48.6658,48.717,13600.0
2015-01-12 13:40:00,76.08,76.13,76.04,76.12,28800.0,48.7106,48.7426,48.685,48.7362,28800.0
2015-01-12 13:45:00,76.12,76.26,76.12,76.23,16600.0,48.7362,48.8258,48.7362,48.8066,16600.0
2015-01-12 13:50:00,76.24,76.25,76.19,76.22,11500.0,48.813,48.8194,48.781,48.8002,11500.0
2015-01-12 13:55:00,76.22,76.25,76.19,76.22,8400.0,48.8002,48.8194,48.781,48.8002,8400.0
2015-01-12 14:00:00,76.23,76.27,76.13,76.17,21800.0,48.8066,48.8323,48.7426,48.7682,21800.0
2015-01-12 14:05:00,76.16,76.16,76.1,76.16,6700.0,48.7618,48.7618,48.7234,48.7618,6700.0
2015-01-12 14:10:00,76.18,76.22,76.16,76.2,7900.0,48.7746,48.8002,48.7618,48.7874,7900.0
2015-01-12 14:15:00,76.19,76.23,76.12,76.12,14200.0,48.781,48.8066,48.7362,48.7362,14200.0
2015-01-12 14:20:00,76.14,76.24,76.12,76.15,47400.0,48.749,48.813,48.7362,48.7554,47400.0
2015-01-12 14:25:00,76.14,76.21,76.11,76.17,23300.0,48.749,48.7938,48.7298,48.7682,23300.0
2015-01-12 14:30:00,76.17,76.18,76.11,76.18,27100.0,48.7682,48.7746,48.7298,48.7746,27100.0
2015-01-12 14:35:00,76.19,76.21,76.12,76.18,10800.0,48.781,48.7938,48.7362,48.7746,10800.0
2015-01-12 14:40:00,76.17,76.25,76.16,76.21,17800.0,48.7682,48.8194,48.7618,48.7938,17800.0
2015-01-12 14:45:00,76.22,76.3,76.19,76.29,25800.0,48.8002,48.8515,48.781,48.8451,25800.0
2015-01-12 14:50:00,76.29,76.33,76.26,76.33,23800.0,48.8451,48.8707,48.8258,48.8707,23800.0
2015-01-12 14:55:00,76.32,76.51,76.28,76.46,33300.0,48.8643,48.9859,48.8387,48.9539,33300.0
2015-01-12 15:00:00,76.47,76.59,76.46,76.59,19500.0,48.9603,49.0371,48.9539,49.0371,19500.0
2015-01-12 15:05:00,76.59,76.6,76.5,76.52,20500.0,49.0371,49.0435,48.9795,48.9923,20500.0
2015-01-12 15:10:00,76.52,76.6,76.52,76.57,19500.0,48.9923,49.0435,48.9923,49.0243,19500.0
2015-01-12 15:15:00,76.57,76.65,76.55,76.58,22300.0,49.0243,49.0755,49.0115,49.0307,22300.0
2015-01-12 15:20:00,76.59,76.6,76.44,76.46,26500.0,49.0371,49.0435,48.9411,48.9539,26500.0
2015-01-12 15:25:00,76.45,76.51,76.43,76.48,33200.0,48.9475,48.9859,48.9347,48.9667,33200.0
2015-01-12 15:30:00,76.48,76.51,76.38,76.39,36000.0,48.9667,48.9859,48.9027,48.9091,36000.0
2015-01-12 15:35:00,76.38,76.47,76.32,76.47,38000.0,48.9027,48.9603,48.8643,48.9603,38000.0
2015-01-12 15:40:00,76.47,76.62,76.47,76.62,42700.0,48.9603,49.0563,48.9603,49.0563,42700.0
2015-01-12 15:45:00,76.62,76.8,76.58,76.71,76000.0,49.0563,49.1716,49.0307,49.114,76000.0
2015-01-12 15:50:00,76.7,76.72,76.57,76.64,77600.0,49.1076,49.1204,49.0243,49.0691,77600.0
2015-01-12 15:55:00,76.64,76.67,76.48,76.52,118100.0,49.0691,49.0884,48.9667,48.9923,118100.0
2015-01-13 09:30:00,77.23,77.62,76.97,77.4,85800.0,49.4469,49.6966,49.2804,49.5557,85800.0
2015-01-13 09:35:00,77.47,77.72,77.36,77.59,27200.0,49.6006,49.7606,49.5301,49.6774,27200.0
2015-01-13 09:40:00,77.6,77.67,77.55,77.6,32900.0,49.6838,49.7286,49.6518,49.6838,32900.0
2015-01-13 09:45:00,77.62,77.67,77.51,77.61,28300.0,49.6966,49.7286,49.6262,49.6902,28300.0
2015-01-13 09:50:00,77.59,77.6,77.44,77.59,27900.0,49.6774,49.6838,49.5813,49.6774,27900.0
2015-01-13 09:55:00,77.6,77.66,77.55,77.56,12900.0,49.6838,49.7222,49.6518,49.6582,12900.0
2015-01-13 10:00:00,77.59,77.64,77.5,77.54,22400.0,49.6774,49.7094,49.6198,49.6454,22400.0
2015-01-13 10:05:00,77.55,77.55,77.44,77.5,15500.0,49.6518,49.6518,49.5813,49.6198,15500.0
2015-01-13 10:10:00,77.49,77.57,77.47,77.54,27800.0,49.6134,49.6646,49.6006,49.6454,27800.0
2015-01-13 10:15:00,77.53,77.53,77.36,77.41,20900.0,49.639,49.639,49.5301,49.5621,20900.0
2015-01-13 10:20:00,77.4,77.5,77.37,77.42,17000.0,49.5557,49.6198,49.5365,49.5685,17000.0
2015-01-13 10:25:00,77.4,77.46,77.36,77.4,19600.0,49.5557,49.5942,49.5301,49.5557,19600.0
2015-01-13 10:30:00,77.41,77.41,77.29,77.37,18200.0,49.5621,49.5621,49.4853,49.5365,18200.0
2015-01-13 10:35:00,77.38,77.46,77.35,77.42,20100.0,49.5429,49.5942,49.5237,49.5685,20100.0
2015-01-13 10:40:00,77.41,77.5,77.4,77.48,31600.0,49.5621,49.6198,49.5557,49.607,31600.0
2015-01-13 10:45:00,77.48,77.53,77.44,77.47,52700.0,49.607,49.639,49.5813,49.6006,52700.0
2015-01-13 10:50:00,77.47,77.58,77.46,77.55,19000.0,49.6006,49.671,49.5942,49.6518,19000.0
2015-01-13 10:55:00,77.54,77.54,77.43,77.45,8900.0,49.6454,49.6454,49.5749,49.5878,8900.0
2015-01-13 11:00:00,77.44,77.45,77.31,77.32,20800.0,49.5813,49.5878,49.4981,49.5045,20800.0
2015-01-13 11:05:00,77.3,77.34,77.26,77.26,14600.0,49.4917,49.5173,49.4661,49.4661,14600.0
2015-01-13 11:10:00,77.25,77.36,77.23,77.36,14600.0,49.4597,49.5301,49.4469,49.5301,14600.0
2015-01-13 11:15:00,77.38,77.47,77.34,77.43,7900.0,49.5429,49.6006,49.5173,49.5749,7900.0
2015-01-13 11:20:00,77.43,77.52,77.34,77.51,21200.0,49.5749,49.6326,49.5173,49.6262,21200.0
2015-01-13 11:25:00,77.52,77.53,77.46,77.5,14000.0,49.6326,49.639,49.5942,49.6198,14000.0
2015-01-13 11:30:00,77.52,77.58,77.46,77.5,19900.0,49.6326,49.671,49.5942,49.6198,19900.0
2015-01-13 11:35:00,77.51,77.53,77.41,77.45,27100.0,49.6262,49.639,49.5621,49.5878,27100.0
2015-01-13 11:40:00,77.44,77.57,77.43,77.57,18100.0,49.5813,49.6646,49.5749,49.6646,18100.0
2015-01-13 11:45:00,77.56,77.68,77.55,77.63,24300.0,49.6582,49.735,49.6518,49.703,24300.0
2015-01-13 11:50:00,77.62,77.67,77.58,77.62,18000.0,49.6966,49.7286,49.671,49.6966,18000.0
2015-01-13 11:55:00,77.62,77.62,77.45,77.45,7300.0,49.6966,49.6966,49.5878,49.5878,7300.0
2015-01-13 12:00:00,77.46,77.48,77.37,77.4,13300.0,49.5942,49.607,49.5365,49.5557,13300.0
2015-01-13 12:05:00,77.4,77.44,77.34,77.37,18800.0,49.5557,49.5813,49.5173,49.5365,18800.0
2015-01-13 12:10:00,77.36,77.43,77.29,77.4,10900.0,49.5301,49.5749,49.4853,49.5557,10900.0
2015-01-13 12:15:00,77.39,77.41,77.32,77.32,10700.0,49.5493,49.5621,49.5045,49.5045,10700.0
2015-01-13 12:20:00,77.32,77.33,77.09,77.12,21800.0,49.5045,49.5109,49.3573,49.3765,21800.0
2015-01-13 12:25:00,77.12,77.18,77.12,77.15,9200.0,49.3765,49.4149,49.3765,49.3957,9200.0
2015-01-13 12:30:00,77.16,77.17,77.03,77.06,11800.0,49.4021,49.4085,49.3188,49.3381,11800.0
2015-01-13 12:35:00,77.07,77.09,76.96,76.96,11200.0,49.3445,49.3573,49.274,49.274,11200.0
2015-01-13 12:40:00,76.97,76.97,76.84,76.88,18700.0,49.2804,49.2804,49.1972,49.2228,18700.0
2015-01-13 12:45:00,76.86,76.92,76.86,76.91,27100.0,49.21,49.2484,49.21,49.242,27100.0
2015-01-13 12:50:00,76.92,76.93,76.87,76.89,17400.0,49.2484,49.2548,49.2164,49.2292,17400.0
2015-01-13 12:55:00,76.88,76.9,76.83,76.9,11200.0,49.2228,49.2356,49.1908,49.2356,11200.0
2015-01-13 13:00:00,76.91,76.96,76.9,76.93,9400.0,49.242,49.274,49.2356,49.2548,9400.0
2015-01-13 13:05:00,76.94,76.97,76.9,76.9,6800.0,49.2612,49.2804,49.2356,49.2356,6800.0
2015-01-13 13:10:00,76.91,76.92,76.86,76.87,10200.0,49.242,49.2484,49.21,49.2164,10200.0
2015-01-13 13:15:00,76.87,76.87,76.82,76.82,8300.0,49.2164,49.2164,49.1844,49.1844,8300.0
2015-01-13 13:20:00,76.82,76.82,76.6,76.63,22300.0,49.1844,49.1844,49.0435,49.0627,22300.0
2015-01-13 13:25:00,76.65,76.67,76.51,76.55,18000.0,49.0755,49.0884,48.9859,49.0115,18000.0
2015-01-13 13:30:00,76.55,76.56,76.4,76.48,20300.0,49.0115,49.0179,48.9155,48.9667,20300.0
2015-01-13 13:35:00,76.49,76.55,76.39,76.4,19900.0,48.9731,49.0115,48.9091,48.9155,19900.0
2015-01-13 13:40:00,76.42,76.42,76.31,76.37,15000.0,48.9283,48.9283,48.8579,48.8963,15000.0
2015-01-13 13:45:00,76.34,76.53,76.34,76.44,13400.0,48.8771,48.9987,48.8771,48.9411,13400.0
2015-01-13 13:50:00,76.43,76.44,75.94,76.06,28900.0,48.9347,48.9411,48.621,48.6978,28900.0
2015-01-13 13:55:00,76.06,76.26,76.01,76.22,11000.0,48.6978,48.8258,48.6658,48.8002,11000.0
2015-01-13 14:00:00,76.21,76.22,76.13,76.22,19700.0,48.7938,48.8002,48.7426,48.8002,19700.0
2015-01-13 14:05:00,76.2,76.22,75.98,76.09,27700.0,48.7874,48.8002,48.6466,48.717,27700.0
2015-01-13 14:10:00,76.12,76.12,75.87,75.91,17900.0,48.7362,48.7362,48.5761,48.6018,17900.0
2015-01-13 14:15:00,75.89,76.06,75.89,76.03,13200.0,48.589,48.6978,48.589,48.6786,13200.0
2015-01-13 14:20:00,76.0,76.05,75.96,76.03,13000.0,48.6594,48.6914,48.6338,48.6786,13000.0
2015-01-13 14:25:00,76.02,76.11,76.02,76.07,17800.0,48.6722,48.7298,48.6722,48.7042,17800.0
2015-01-13 14:30:00,76.08,76.14,76.07,76.09,14400.0,48.7106,48.749,48.7042,48.717,14400.0
2015-01-13 14:35:00,76.07,76.19,76.07,76.15,18500.0,48.7042,48.781,48.7042,48.7554,18500.0
2015-01-13 14:40:00,76.17,76.19,76.05,76.17,39800.0,48.7682,48.781,48.6914,48.7682,39800.0
2015-01-13 14:45:00,76.15,76.18,76.11,76.12,24300.0,48.7554,48.7746,48.7298,48.7362,24300.0
2015-01-13 14:50:00,76.13,76.21,76.11,76.19,29300.0,48.7426,48.7938,48.7298,48.781,29300.0
2015-01-13 14:55:00,76.19,76.19,75.94,75.94,37400.0,48.781,48.781,48.621,48.621,37400.0
2015-01-13 15:00:00,75.94,76.04,75.92,76.03,21900.0,48.621,48.685,48.6082,48.6786,21900.0
2015-01-13 15:05:00,76.03,76.05,75.93,75.96,14900.0,48.6786,48.6914,48.6146,48.6338,14900.0
2015-01-13 15:10:00,75.96,76.18,75.96,76.16,28600.0,48.6338,48.7746,48.6338,48.7618,28600.0
2015-01-13 15:15:00,76.16,76.32,76.14,76.24,31600.0,48.7618,48.8643,48.749,48.813,31600.0
2015-01-13 15:20:00,76.27,76.32,76.2,76.29,36100.0,48.8323,48.8643,48.7874,48.8451,36100.0
2015-01-13 15:25:00,76.28,76.32,76.15,76.16,32000.0,48.8387,48.8643,48.7554,48.7618,32000.0
2015-01-13 15:30:00,76.15,76.43,76.15,76.34,48800.0,48.7554,48.9347,48.7554,48.8771,48800.0
2015-01-13 15:35:00,76.35,76.59,76.35,76.54,64900.0,48.8835,49.0371,48.8835,49.0051,64900.0
2015-01-13 15:40:00,76.55,76.63,76.52,76.59,44200.0,49.0115,49.0627,48.9923,49.0371,44200.0
2015-01-13 15:45:00,76.62,76.62,76.42,76.48,48400.0,49.0563,49.0563,48.9283,48.9667,48400.0
2015-01-13 15:50:00,76.47,76.5,76.35,76.41,51900.0,48.9603,48.9795,48.8835,48.9219,51900.0
2015-01-13 15:55:00,76.42,76.51,76.41,76.47,100700.0,48.9283,48.9859,48.9219,48.9603,100700.0
2015-01-14 09:30:00,76.27,76.62,76.01,76.52,55700.0,48.8323,49.0563,48.6658,48.9923,55700.0
2015-01-14 09:35:00,76.58,76.6,76.2,76.29,39300.0,49.0307,49.0435,48.7874,48.8451,39300.0
2015-01-14 09:40:00,76.27,76.52,76.24,76.35,38200.0,48.8323,48.9923,48.813,48.8835,38200.0
2015-01-14 09:45:00,76.34,76.49,76.25,76.47,17600.0,48.8771,48.9731,48.8194,48.9603,17600.0
2015-01-14 09:50:00,76.49,76.67,76.44,76.63,14300.0,48.9731,49.0884,48.9411,49.0627,14300.0
2015-01-14 09:55:00,76.66,76.95,76.63,76.79,33300.0,49.082,49.2676,49.0627,49.1652,33300.0
2015-01-14 10:00:00,76.76,76.93,76.47,76.52,26300.0,49.146,49.2548,48.9603,48.9923,26300.0
2015-01-14 10:05:00,76.49,76.85,76.46,76.79,32300.0,48.9731,49.2036,48.9539,49.1652,32300.0
2015-01-14 10:10:00,76.81,76.9,76.61,76.66,25500.0,49.178,49.2356,49.0499,49.082,25500.0
2015-01-14 10:15:00,76.66,76.71,76.55,76.6,10500.0,49.082,49.114,49.0115,49.0435,10500.0
2015-01-14 10:20:00,76.59,76.8,76.57,76.77,15300.0,49.0371,49.1716,49.0243,49.1524,15300.0
2015-01-14 10:25:00,76.77,76.84,76.73,76.83,7800.0,49.1524,49.1972,49.1268,49.1908,7800.0
2015-01-14 10:30:00,76.8,76.83,76.62,76.69,12700.0,49.1716,49.1908,49.0563,49.1012,12700.0
2015-01-14 10:35:00,76.7,76.8,76.47,76.49,20600.0,49.1076,49.1716,48.9603,48.9731,20600.0
2015-01-14 10:40:00,76.49,76.65,76.42,76.61,25400.0,48.9731,49.0755,48.9283,49.0499,25400.0
2015-01-14 10:45:00,76.62,76.7,76.52,76.56,37000.0,49.0563,49.1076,48.9923,49.0179,37000.0
2015-01-14 10:50:00,76.54,76.64,76.4,76.43,32000.0,49.0051,49.0691,48.9155,48.9347,32000.0
2015-01-14 10:55:00,76.45,76.52,76.36,76.51,11300.0,48.9475,48.9923,48.8899,48.9859,11300.0
2015-01-14 11:00:00,76.51,76.56,76.29,76.33,25600.0,48.9859,49.0179,48.8451,48.8707,25600.0
2015-01-14 11:05:00,76.32,76.38,76.18,76.25,35200.0,48.8643,48.9027,48.7746,48.8194,35200.0
2015-01-14 11:10:00,76.25,76.33,76.14,76.14,11300.0,48.8194,48.8707,48.749,48.749,11300.0
2015-01-14 11:15:00,76.14,76.28,76.14,76.19,21900.0,48.749,48.8387,48.749,48.781,21900.0
2015-01-14 11:20:00,76.17,76.32,76.17,76.29,19100.0,48.7682,48.8643,48.7682,48.8451,19100.0
2015-01-14 11:25:00,76.27,76.35,76.2,76.29,24200.0,48.8323,48.8835,48.7874,48.8451,24200.0
2015-01-14 11:30:00,76.27,76.33,76.18,76.2,22100.0,48.8323,48.8707,48.7746,48.7874,22100.0
2015-01-14 11:35:00,76.21,76.33,76.2,76.32,26100.0,48.7938,48.8707,48.7874,48.8643,26100.0
2015-01-14 11:40:00,76.3,76.36,76.24,76.26,53100.0,48.8515,48.8899,48.813,48.8258,53100.0
2015-01-14 11:45:00,76.26,76.3,76.21,76.24,68700.0,48.8258,48.8515,48.7938,48.813,68700.0
2015-01-14 11:50:00,76.25,76.27,76.07,76.08,52700.0,48.8194,48.8323,48.7042,48.7106,52700.0
2015-01-14 11:55:00,76.07,76.14,76.05,76.09,28400.0,48.7042,48.749,48.6914,48.717,28400.0
2015-01-14 12:00:00,76.11,76.21,76.1,76.15,33100.0,48.7298,48.7938,48.7234,48.7554,33100.0
2015-01-14 12:05:00,76.15,76.15,76.04,76.06,44300.0,48.7554,48.7554,48.685,48.6978,44300.0
2015-01-14 12:10:00,76.06,76.09,75.93,75.98,44900.0,48.6978,48.717,48.6146,48.6466,44900.0
2015-01-14 12:15:00,75.97,76.0,75.93,75.97,34600.0,48.6402,48.6594,48.6146,48.6402,34600.0
2015-01-14 12:20:00,75.98,76.06,75.95,75.97,33500.0,48.6466,48.6978,48.6274,48.6402,33500.0
2015-01-14 12:25:00,75.96,76.05,75.95,75.99,22700.0,48.6338,48.6914,48.6274,48.653,22700.0
2015-01-14 12:30:00,76.0,76.04,75.94,75.95,58200.0,48.6594,48.685,48.621,48.6274,58200.0
2015-01-14 12:35:00,75.95,76.02,75.95,76.0,27800.0,48.6274,48.6722,48.6274,48.6594,27800.0
2015-01-14 12:40:00,76.0,76.14,76.0,76.05,19000.0,48.6594,48.749,48.6594,48.6914,19000.0
2015-01-14 12:45:00,76.06,76.08,75.91,76.0,26700.0,48.6978,48.7106,48.6018,48.6594,26700.0
2015-01-14 12:50:00,76.01,76.01,75.83,75.91,41100.0,48.6658,48.6658,48.5505,48.6018,41100.0
2015-01-14 12:55:00,75.89,75.98,75.82,75.92,34100.0,48.589,48.6466,48.5441,48.6082,34100.0
2015-01-14 13:00:00,75.92,75.99,75.87,75.9,38500.0,48.6082,48.653,48.5761,48.5954,38500.0
2015-01-14 13:05:00,75.89,75.93,75.77,75.77,37100.0,48.589,48.6146,48.5121,48.5121,37100.0
2015-01-14 13:10:00,75.76,75.84,75.76,75.83,44400.0,48.5057,48.5569,48.5057,48.5505,44400.0
2015-01-14 13:15:00,75.82,75.83,75.72,75.81,24500.0,48.5441,48.5505,48.4801,48.5377,24500.0
2015-01-14 13:20:00,75.79,75.82,75.74,75.74,15400.0,48.5249,48.5441,48.4929,48.4929,15400.0
2015-01-14 13:25:00,75.74,75.8,75.72,75.75,33900.0,48.4929,48.5313,48.4801,48.4993,33900.0
2015-01-14 13:30:00,75.74,75.75,75.61,75.62,47000.0,48.4929,48.4993,48.4097,48.4161,47000.0
2015-01-14 13:35:00,75.62,75.64,75.58,75.6,31600.0,48.4161,48.4289,48.3905,48.4033,31600.0
2015-01-14 13:40:00,75.6,75.62,75.4,75.4,54600.0,48.4033,48.4161,48.2752,48.2752,54600.0
2015-01-14 13:45:00,75.39,75.49,75.33,75.47,77000.0,48.2688,48.3329,48.2304,48.32,77000.0
2015-01-14 13:50:00,75.48,75.5,75.35,75.36,42900.0,48.3264,48.3393,48.2432,48.2496,42900.0
2015-01-14 13:55:00,75.35,75.53,75.33,75.53,20900.0,48.2432,48.3585,48.2304,48.3585,20900.0
2015-01-14 14:00:00,75.53,75.73,75.53,75.73,38900.0,48.3585,48.4865,48.3585,48.4865,38900.0
2015-01-14 14:05:00,75.73,75.76,75.65,75.65,23700.0,48.4865,48.5057,48.4353,48.4353,23700.0
2015-01-14 14:10:00,75.66,75.82,75.63,75.81,46400.0,48.4417,48.5441,48.4225,48.5377,46400.0
2015-01-14 14:15:00,75.81,76.04,75.79,76.04,50000.0,48.5377,48.685,48.5249,48.685,50000.0
2015-01-14 14:20:00,76.03,76.06,75.83,75.84,28300.0,48.6786,48.6978,48.5505,48.5569,28300.0
2015-01-14 14:25:00,75.84,75.96,75.8,75.93,29800.0,48.5569,48.6338,48.5313,48.6146,29800.0
2015-01-14 14:30:00,75.94,76.04,75.87,75.99,39200.0,48.621,48.685,48.5761,48.653,39200.0
2015-01-14 14:35:00,75.99,76.11,75.98,76.04,52100.0,48.653,48.7298,48.6466,48.685,52100.0
2015-01-14 14:40:00,76.05,76.14,76.02,76.1,40200.0,48.6914,48.749,48.6722,48.7234,40200.0
2015-01-14 14:45:00,76.11,76.15,75.96,75.96,55100.0,48.7298,48.7554,48.6338,48.6338,55100.0
2015-01-14 14:50:00,75.96,75.99,75.84,75.88,43200.0,48.6338,48.653,48.5569,48.5826,43200.0
2015-01-14 14:55:00,75.88,75.94,75.84,75.87,45100.0,48.5826,48.621,48.5569,48.5761,45100.0
2015-01-14 15:00:00,75.87,76.12,75.86,76.08,46600.0,48.5761,48.7362,48.5697,48.7106,46600.0
2015-01-14 15:05:00,76.11,76.13,76.02,76.04,43600.0,48.7298,48.7426,48.6722,48.685,43600.0
2015-01-14 15:10:00,76.05,76.07,75.92,76.02,34000.0,48.6914,48.7042,48.6082,48.6722,34000.0
2015-01-14 15:15:00,76.02,76.29,76.01,76.25,44000.0,48.6722,48.8451,48.6658,48.8194,44000.0
2015-01-14 15:20:00,76.25,76.36,76.24,76.31,58100.0,48.8194,48.8899,48.813,48.8579,58100.0
2015-01-14 15:25:00,76.31,76.38,76.19,76.32,51000.0,48.8579,48.9027,48.781,48.8643,51000.0
2015-01-14 15:30:00,76.3,76.37,76.15,76.2,42900.0,48.8515,48.8963,48.7554,48.7874,42900.0
2015-01-14 15:35:00,76.17,76.24,76.15,76.24,53900.0,48.7682,48.813,48.7554,48.813,53900.0
2015-01-14 15:40:00,76.22,76.39,76.2,76.3,75900.0,48.8002,48.9091,48.7874,48.8515,75900.0
2015-01-14 15:45:00,76.3,76.46,76.29,76.4,117000.0,48.8515,48.9539,48.8451,48.9155,117000.0
2015-01-14 15:50:00,76.38,76.42,76.31,76.32,132700.0,48.9027,48.9283,48.8579,48.8643,132700.0
2015-01-14 15:55:00,76.33,76.53,76.33,76.44,157200.0,48.8707,48.9987,48.8707,48.9411,157200.0
2015-01-15 09:30:00,76.53,76.63,76.15,76.18,32600.0,48.9987,49.0627,48.7554,48.7746,32600.0
2015-01-15 09:35:00,76.09,76.72,76.09,76.34,59100.0,48.717,49.1204,48.717,48.8771,59100.0
2015-01-15 09:40:00,76.38,76.4,76.25,76.37,23500.0,48.9027,48.9155,48.8194,48.8963,23500.0
2015-01-15 09:45:00,76.37,76.46,76.27,76.27,48700.0,48.8963,48.9539,48.8323,48.8323,48700.0
2015-01-15 09:50:00,76.28,76.4,76.22,76.33,36400.0,48.8387,48.9155,48.8002,48.8707,36400.0
2015-01-15 09:55:00,76.3,76.34,76.14,76.24,39200.0,48.8515,48.8771,48.749,48.813,39200.0
2015-01-15 10:00:00,76.24,76.25,76.02,76.06,65800.0,48.813,48.8194,48.6722,48.6978,65800.0
2015-01-15 10:05:00,76.08,76.27,76.04,76.23,27200.0,48.7106,48.8323,48.685,48.8066,27200.0
2015-01-15 10:10:00,76.21,76.27,76.06,76.19,41900.0,48.7938,48.8323,48.6978,48.781,41900.0
2015-01-15 10:15:00,76.19,76.31,76.14,76.31,69400.0,48.781,48.8579,48.749,48.8579,69400.0
2015-01-15 10:20:00,76.33,76.44,76.3,76.43,25400.0,48.8707,48.9411,48.8515,48.9347,25400.0
2015-01-15 10:25:00,76.41,76.52,76.4,76.49,23700.0,48.9219,48.9923,48.9155,48.9731,23700.0
2015-01-15 10:30:00,76.49,76.71,76.49,76.65,29400.0,48.9731,49.114,48.9731,49.0755,29400.0
2015-01-15 10:35:00,76.65,76.65,76.46,76.5,29300.0,49.0755,49.0755,48.9539,48.9795,29300.0
2015-01-15 10:40:00,76.51,76.51,76.3,76.31,21700.0,48.9859,48.9859,48.8515,48.8579,21700.0
2015-01-15 10:45:00,76.33,76.4,76.21,76.23,47800.0,48.8707,48.9155,48.7938,48.8066,47800.0
2015-01-15 10:50:00,76.25,76.34,76.23,76.31,74800.0,48.8194,48.8771,48.8066,48.8579,74800.0
2015-01-15 10:55:00,76.3,76.37,76.23,76.3,22200.0,48.8515,48.8963,48.8066,48.8515,22200.0
2015-01-15 11:00:00,76.28,76.37,76.25,76.25,19700.0,48.8387,48.8963,48.8194,48.8194,19700.0
2015-01-15 11:05:00,76.25,76.26,76.12,76.23,43200.0,48.8194,48.8258,48.7362,48.8066,43200.0
2015-01-15 11:10:00,76.23,76.42,76.23,76.42,22900.0,48.8066,48.9283,48.8066,48.9283,22900.0
2015-01-15 11:15:00,76.4,76.41,76.24,76.29,26500.0,48.9155,48.9219,48.813,48.8451,26500.0
2015-01-15 11:20:00,76.27,76.33,76.22,76.31,12900.0,48.8323,48.8707,48.8002,48.8579,12900.0
2015-01-15 11:25:00,76.28,76.33,76.24,76.28,17300.0,48.8387,48.8707,48.813,48.8387,17300.0
2015-01-15 11:30:00,76.28,76.47,76.28,76.47,21900.0,48.8387,48.9603,48.8387,48.9603,21900.0
2015-01-15 11:35:00,76.46,76.51,76.25,76.32,16600.0,48.9539,48.9859,48.8194,48.8643,16600.0
2015-01-15 11:40:00,76.33,76.53,76.3,76.52,27800.0,48.8707,48.9987,48.8515,48.9923,27800.0
2015-01-15 11:45:00,76.51,76.6,76.47,76.53,19600.0,48.9859,49.0435,48.9603,48.9987,19600.0
2015-01-15 11:50:00,76.54,76.55,76.41,76.47,12800.0,49.0051,49.0115,48.9219,48.9603,12800.0
2015-01-15 11:55:00,76.47,76.51,76.42,76.49,19700.0,48.9603,48.9859,48.9283,48.9731,19700.0
2015-01-15 12:00:00,76.48,76.54,76.44,76.45,26500.0,48.9667,49.0051,48.9411,48.9475,26500.0
2015-01-15 12:05:00,76.45,76.53,76.45,76.5,11400.0,48.9475,48.9987,48.9475,48.9795,11400.0
2015-01-15 12:10:00,76.49,76.55,76.47,76.49,14000.0,48.9731,49.0115,48.9603,48.9731,14000.0
2015-01-15 12:15:00,76.5,76.5,76.37,76.4,12700.0,48.9795,48.9795,48.8963,48.9155,12700.0
2015-01-15 12:20:00,76.4,76.48,76.39,76.46,15200.0,48.9155,48.9667,48.9091,48.9539,15200.0
2015-01-15 12:25:00,76.45,76.57,76.45,76.55,24200.0,48.9475,49.0243,48.9475,49.0115,24200.0
2015-01-15 12:30:00,76.55,76.56,76.46,76.54,37500.0,49.0115,49.0179,48.9539,49.0051,37500.0
2015-01-15 12:35:00,76.53,76.55,76.4,76.5,16900.0,48.9987,49.0115,48.9155,48.9795,16900.0
2015-01-15 12:40:00,76.49,76.51,76.39,76.42,20100.0,48.9731,48.9859,48.9091,48.9283,20100.0
2015-01-15 12:45:00,76.4,76.45,76.36,76.44,20900.0,48.9155,48.9475,48.8899,48.9411,20900.0
2015-01-15 12:50:00,76.42,76.54,76.36,76.53,12000.0,48.9283,49.0051,48.8899,48.9987,12000.0
2015-01-15 12:55:00,76.51,76.54,76.46,76.54,12000.0,48.9859,49.0051,48.9539,49.0051,12000.0
2015-01-15 13:00:00,76.55,76.67,76.5,76.64,18700.0,49.0115,49.0884,48.9795,49.0691,18700.0
2015-01-15 13:05:00,76.64,76.71,76.61,76.62,21300.0,49.0691,49.114,49.0499,49.0563,21300.0
2015-01-15 13:10:00,76.63,76.72,76.61,76.72,34600.0,49.0627,49.1204,49.0499,49.1204,34600.0
2015-01-15 13:15:00,76.72,76.74,76.65,76.73,16500.0,49.1204,49.1332,49.0755,49.1268,16500.0
2015-01-15 13:20:00,76.7,76.73,76.56,76.56,11400.0,49.1076,49.1268,49.0179,49.0179,11400.0
2015-01-15 13:25:00,76.55,76.61,76.49,76.49,16500.0,49.0115,49.0499,48.9731,48.9731,16500.0
2015-01-15 13:30:00,76.51,76.53,76.48,76.49,13900.0,48.9859,48.9987,48.9667,48.9731,13900.0
2015-01-15 13:35:00,76.48,76.57,76.47,76.49,24000.0,48.9667,49.0243,48.9603,48.9731,24000.0
2015-01-15 13:40:00,76.48,76.56,76.47,76.52,17800.0,48.9667,49.0179,48.9603,48.9923,17800.0
2015-01-15 13:45:00,76.51,76.65,76.5,76.65,12000.0,48.9859,49.0755,48.9795,49.0755,12000.0
2015-01-15 13:50:00,76.64,76.88,76.64,76.86,10100.0,49.0691,49.2228,49.0691,49.21,10100.0
2015-01-15 13:55:00,76.85,76.85,76.77,76.78,10200.0,49.2036,49.2036,49.1524,49.1588,10200.0
2015-01-15 14:00:00,76.77,76.89,76.73,76.86,10300.0,49.1524,49.2292,49.1268,49.21,10300.0
2015-01-15 14:05:00,76.86,76.93,76.82,76.92,10500.0,49.21,49.2548,49.1844,49.2484,10500.0
2015-01-15 14:10:00,76.93,76.97,76.87,76.97,14800.0,49.2548,49.2804,49.2164,49.2804,14800.0
2015-01-15 14:15:00,76.97,77.03,76.92,76.95,67600.0,49.2804,49.3188,49.2484,49.2676,67600.0
2015-01-15 14:20:00,76.95,76.98,76.92,76.94,36000.0,49.2676,49.2868,49.2484,49.2612,36000.0
2015-01-15 14:25:00,76.95,76.98,76.88,76.93,31200.0,49.2676,49.2868,49.2228,49.2548,31200.0
2015-01-15 14:30:00,76.91,77.01,76.86,77.0,34600.0,49.242,49.306,49.21,49.2996,34600.0
2015-01-15 14:35:00,77.01,77.09,77.0,77.07,31200.0,49.306,49.3573,49.2996,49.3445,31200.0
2015-01-15 14:40:00,77.07,77.07,76.99,76.99,24000.0,49.3445,49.3445,49.2932,49.2932,24000.0
2015-01-15 14:45:00,77.0,77.06,76.99,77.0,18600.0,49.2996,49.3381,49.2932,49.2996,18600.0
2015-01-15 14:50:00,77.0,77.12,76.96,77.11,15100.0,49.2996,49.3765,49.274,49.3701,15100.0
2015-01-15 14:55:00,77.12,77.3,77.11,77.26,25600.0,49.3765,49.4917,49.3701,49.4661,25600.0
2015-01-15 15:00:00,77.26,77.34,77.24,77.3,25800.0,49.4661,49.5173,49.4533,49.4917,25800.0
2015-01-15 15:05:00,77.3,77.3,77.18,77.21,22900.0,49.4917,49.4917,49.4149,49.4341,22900.0
2015-01-15 15:10:00,77.21,77.22,77.05,77.09,24500.0,49.4341,49.4405,49.3316,49.3573,24500.0
2015-01-15 15:15:00,77.08,77.13,77.02,77.13,22100.0,49.3509,49.3829,49.3124,49.3829,22100.0
2015-01-15 15:20:00,77.14,77.17,77.1,77.16,15600.0,49.3893,49.4085,49.3637,49.4021,15600.0
2015-01-15 15:25:00,77.17,77.32,77.17,77.28,21600.0,49.4085,49.5045,49.4085,49.4789,21600.0
2015-01-15 15:30:00,77.27,77.38,77.19,77.36,32000.0,49.4725,49.5429,49.4213,49.5301,32000.0
2015-01-15 15:35:00,77.33,77.34,77.22,77.28,44000.0,49.5109,49.5173,49.4405,49.4789,44000.0
2015-01-15 15:40:00,77.27,77.34,77.22,77.27,34600.0,49.4725,49.5173,49.4405,49.4725,34600.0
2015-01-15 15:45:00,77.28,77.38,77.28,77.37,49900.0,49.4789,49.5429,49.4789,49.5365,49900.0
2015-01-15 15:50:00,77.37,77.37,77.15,77.16,57200.0,49.5365,49.5365,49.3957,49.4021,57200.0
2015-01-15 15:55:00,77.17,77.25,77.13,77.16,92200.0,49.4085,49.4597,49.3829,49.4021,92200.0
2015-01-16 09:30:00,77.22,77.49,77.22,77.45,197900.0,49.4405,49.6134,49.4405,49.5878,197900.0
2015-01-16 09:35:00,77.46,77.6,77.32,77.54,42400.0,49.5942,49.6838,49.5045,49.6454,42400.0
2015-01-16 09:40:00,77.48,77.55,77.3,77.32,20700.0,49.607,49.6518,49.4917,49.5045,20700.0
2015-01-16 09:45:00,77.33,77.42,77.24,77.4,30900.0,49.5109,49.5685,49.4533,49.5557,30900.0
2015-01-16 09:50:00,77.37,77.4,77.29,77.37,48500.0,49.5365,49.5557,49.4853,49.5365,48500.0
2015-01-16 09:55:00,77.36,77.4,77.33,77.39,58000.0,49.5301,49.5557,49.5109,49.5493,58000.0
2015-01-16 10:00:00,77.4,77.56,77.23,77.28,61800.0,49.5557,49.6582,49.4469,49.4789,61800.0
2015-01-16 10:05:00,77.28,77.33,77.14,77.21,57000.0,49.4789,49.5109,49.3893,49.4341,57000.0
2015-01-16 10:10:00,77.19,77.21,77.04,77.1,10200.0,49.4213,49.4341,49.3252,49.3637,10200.0
2015-01-16 10:15:00,77.06,77.28,77.06,77.27,10800.0,49.3381,49.4789,49.3381,49.4725,10800.0
2015-01-16 10:20:00,77.23,77.28,77.17,77.21,20200.0,49.4469,49.4789,49.4085,49.4341,20200.0
2015-01-16 10:25:00,77.24,77.34,77.15,77.27,29300.0,49.4533,49.5173,49.3957,49.4725,29300.0
2015-01-16 10:30:00,77.25,77.36,77.21,77.31,26800.0,49.4597,49.5301,49.4341,49.4981,26800.0
2015-01-16 10:35:00,77.31,77.33,77.23,77.25,22900.0,49.4981,49.5109,49.4469,49.4597,22900.0
2015-01-16 10:40:00,77.27,77.31,77.24,77.31,5800.0,49.4725,49.4981,49.4533,49.4981,5800.0
2015-01-16 10:45:00,77.3,77.31,77.13,77.13,18900.0,49.4917,49.4981,49.3829,49.3829,18900.0
2015-01-16 10:50:00,77.12,77.24,77.08,77.17,17700.0,49.3765,49.4533,49.3509,49.4085,17700.0
2015-01-16 10:55:00,77.18,77.37,77.18,77.36,31000.0,49.4149,49.5365,49.4149,49.5301,31000.0
2015-01-16 11:00:00,77.36,77.44,77.34,77.38,10400.0,49.5301,49.5813,49.5173,49.5429,10400.0
2015-01-16 11:05:00,77.37,77.38,77.3,77.35,8800.0,49.5365,49.5429,49.4917,49.5237,8800.0
2015-01-16 11:10:00,77.35,77.35,77.2,77.2,8800.0,49.5237,49.5237,49.4277,49.4277,8800.0
2015-01-16 11:15:00,77.18,77.35,77.16,77.31,11600.0,49.4149,49.5237,49.4021,49.4981,11600.0
2015-01-16 11:20:00,77.32,77.34,77.28,77.33,5300.0,49.5045,49.5173,49.4789,49.5109,5300.0
2015-01-16 11:25:00,77.34,77.34,77.26,77.29,11700.0,49.5173,49.5173,49.4661,49.4853,11700.0
2015-01-16 11:30:00,77.28,77.29,77.26,77.29,7800.0,49.4789,49.4853,49.4661,49.4853,7800.0
2015-01-16 11:35:00,77.27,77.37,77.26,77.37,17000.0,49.4725,49.5365,49.4661,49.5365,17000.0
2015-01-16 11:40:00,77.39,77.46,77.36,77.46,12800.0,49.5493,49.5942,49.5301,49.5942,12800.0
2015-01-16 11:45:00,77.47,77.48,77.34,77.34,5800.0,49.6006,49.607,49.5173,49.5173,5800.0
2015-01-16 11:50:00,77.32,77.32,77.19,77.19,6800.0,49.5045,49.5045,49.4213,49.4213,6800.0
2015-01-16 11:55:00,77.21,77.26,77.19,77.24,8100.0,49.4341,49.4661,49.4213,49.4533,8100.0
2015-01-16 12:00:00,77.24,77.34,77.21,77.33,11500.0,49.4533,49.5173,49.4341,49.5109,11500.0
2015-01-16 12:05:00,77.31,77.37,77.27,77.27,7600.0,49.4981,49.5365,49.4725,49.4725,7600.0
2015-01-16 12:10:00,77.29,77.36,77.28,77.32,8600.0,49.4853,49.5301,49.4789,49.5045,8600.0
2015-01-16 12:15:00,77.31,77.35,77.28,77.29,11200.0,49.4981,49.5237,49.4789,49.4853,11200.0
2015-01-16 12:20:00,77.26,77.26,77.23,77.25,7800.0,49.4661,49.4661,49.4469,49.4597,7800.0
2015-01-16 12:25:00,77.23,77.3,77.2,77.29,8600.0,49.4469,49.4917,49.4277,49.4853,8600.0
2015-01-16 12:30:00,77.27,77.31,77.24,77.27,4900.0,49.4725,49.4981,49.4533,49.4725,4900.0
2015-01-16 12:35:00,77.28,77.29,77.21,77.27,14600.0,49.4789,49.4853,49.4341,49.4725,14600.0
2015-01-16 12:40:00,77.27,77.49,77.27,77.49,8800.0,49.4725,49.6134,49.4725,49.6134,8800.0
2015-01-16 12:45:00,77.5,77.52,77.43,77.49,14500.0,49.6198,49.6326,49.5749,49.6134,14500.0
2015-01-16 12:50:00,77.51,77.63,77.5,77.55,18300.0,49.6262,49.703,49.6198,49.6518,18300.0
2015-01-16 12:55:00,77.56,77.57,77.5,77.56,11200.0,49.6582,49.6646,49.6198,49.6582,11200.0
2015-01-16 13:00:00,77.56,77.56,77.42,77.44,8900.0,49.6582,49.6582,49.5685,49.5813,8900.0
2015-01-16 13:05:00,77.45,77.53,77.45,77.51,7300.0,49.5878,49.639,49.5878,49.6262,7300.0
2015-01-16 13:10:00,77.53,77.56,77.48,77.48,7000.0,49.639,49.6582,49.607,49.607,7000.0
2015-01-16 13:15:00,77.46,77.49,77.42,77.43,5500.0,49.5942,49.6134,49.5685,49.5749,5500.0
2015-01-16 13:20:00,77.43,77.47,77.37,77.41,10200.0,49.5749,49.6006,49.5365,49.5621,10200.0
2015-01-16 13:25:00,77.41,77.41,77.3,77.35,7500.0,49.5621,49.5621,49.4917,49.5237,7500.0
2015-01-16 13:30:00,77.34,77.4,77.34,77.39,19000.0,49.5173,49.5557,49.5173,49.5493,19000.0
2015-01-16 13:35:00,77.39,77.42,77.36,77.39,15000.0,49.5493,49.5685,49.5301,49.5493,15000.0
2015-01-16 13:40:00,77.39,77.4,77.33,77.37,12600.0,49.5493,49.5557,49.5109,49.5365,12600.0
2015-01-16 13:45:00,77.36,77.38,77.32,77.38,20000.0,49.5301,49.5429,49.5045,49.5429,20000.0
2015-01-16 13:50:00,77.39,77.41,77.36,77.41,8100.0,49.5493,49.5621,49.5301,49.5621,8100.0
2015-01-16 13:55:00,77.41,77.43,77.38,77.43,7500.0,49.5621,49.5749,49.5429,49.5749,7500.0
2015-01-16 14:00:00,77.43,77.47,77.41,77.43,20100.0,49.5749,49.6006,49.5621,49.5749,20100.0
2015-01-16 14:05:00,77.42,77.43,77.37,77.37,17200.0,49.5685,49.5749,49.5365,49.5365,17200.0
2015-01-16 14:10:00,77.37,77.39,77.31,77.33,20300.0,49.5365,49.5493,49.4981,49.5109,20300.0
2015-01-16 14:15:00,77.34,77.39,77.33,77.38,21100.0,49.5173,49.5493,49.5109,49.5429,21100.0
2015-01-16 14:20:00,77.36,77.38,77.33,77.34,15200.0,49.5301,49.5429,49.5109,49.5173,15200.0
2015-01-16 14:25:00,77.35,77.38,77.3,77.32,33400.0,49.5237,49.5429,49.4917,49.5045,33400.0
2015-01-16 14:30:00,77.33,77.33,77.17,77.18,26600.0,49.5109,49.5109,49.4085,49.4149,26600.0
2015-01-16 14:35:00,77.19,77.23,77.05,77.06,49100.0,49.4213,49.4469,49.3316,49.3381,49100.0
2015-01-16 14:40:00,77.06,77.12,77.04,77.04,23900.0,49.3381,49.3765,49.3252,49.3252,23900.0
2015-01-16 14:45:00,77.05,77.06,76.95,76.96,22000.0,49.3316,49.3381,49.2676,49.274,22000.0
2015-01-16 14:50:00,76.97,77.0,76.92,76.98,24100.0,49.2804,49.2996,49.2484,49.2868,24100.0
2015-01-16 14:55:00,76.98,76.99,76.91,76.96,26700.0,49.2868,49.2932,49.242,49.274,26700.0
2015-01-16 15:00:00,76.96,76.98,76.88,76.95,49400.0,49.274,49.2868,49.2228,49.2676,49400.0
2015-01-16 15:05:00,76.95,76.95,76.85,76.88,38800.0,49.2676,49.2676,49.2036,49.2228,38800.0
2015-01-16 15:10:00,76.88,76.91,76.83,76.87,35700.0,49.2228,49.242,49.1908,49.2164,35700.0
2015-01-16 15:15:00,76.88,77.06,76.88,77.05,47000.0,49.2228,49.3381,49.2228,49.3316,47000.0
2015-01-16 15:20:00,77.06,77.24,77.05,77.24,87800.0,49.3381,49.4533,49.3316,49.4533,87800.0
2015-01-16 15:25:00,77.24,77.25,77.17,77.22,29600.0,49.4533,49.4597,49.4085,49.4405,29600.0
2015-01-16 15:30:00,77.22,77.32,77.2,77.32,35800.0,49.4405,49.5045,49.4277,49.5045,35800.0
2015-01-16 15:35:00,77.33,77.5,77.32,77.48,53900.0,49.5109,49.6198,49.5045,49.607,53900.0
2015-01-16 15:40:00,77.48,77.55,77.43,77.53,38100.0,49.607,49.6518,49.5749,49.639,38100.0
2015-01-16 15:45:00,77.54,77.69,77.52,77.64,103200.0,49.6454,49.7414,49.6326,49.7094,103200.0
2015-01-16 15:50:00,77.65,77.71,77.62,77.71,67700.0,49.7158,49.7542,49.6966,49.7542,67700.0
2015-01-16 15:55:00,77.72,77.81,77.71,77.75,128300.0,49.7606,49.8182,49.7542,49.7798,128300.0
2015-01-20 09:30:00,78.0,78.06,77.76,77.95,57600.0,49.9399,49.9783,49.7862,49.9079,57600.0
2015-01-20 09:35:00,77.96,78.0,77.79,77.8,38500.0,49.9143,49.9399,49.8054,49.8118,38500.0
2015-01-20 09:40:00,77.79,77.79,77.6,77.73,13500.0,49.8054,49.8054,49.6838,49.767,13500.0
2015-01-20 09:45:00,77.74,77.86,77.72,77.74,10300.0,49.7734,49.8503,49.7606,49.7734,10300.0
2015-01-20 09:50:00,77.74,77.74,77.51,77.54,17000.0,49.7734,49.7734,49.6262,49.6454,17000.0
2015-01-20 09:55:00,77.53,77.53,77.4,77.44,11900.0,49.639,49.639,49.5557,49.5813,11900.0
2015-01-20 10:00:00,77.41,77.57,77.3,77.55,17200.0,49.5621,49.6646,49.4917,49.6518,17200.0
2015-01-20 10:05:00,77.55,77.56,77.39,77.53,19200.0,49.6518,49.6582,49.5493,49.639,19200.0
2015-01-20 10:10:00,77.53,77.64,77.49,77.64,14900.0,49.639,49.7094,49.6134,49.7094,14900.0
2015-01-20 10:15:00,77.64,77.77,77.62,77.64,10200.0,49.7094,49.7926,49.6966,49.7094,10200.0
2015-01-20 10:20:00,77.64,77.95,77.6,77.95,26200.0,49.7094,49.9079,49.6838,49.9079,26200.0
2015-01-20 10:25:00,77.95,77.95,77.85,77.94,10900.0,49.9079,49.9079,49.8439,49.9015,10900.0
2015-01-20 10:30:00,77.9,77.93,77.74,77.74,11000.0,49.8759,49.8951,49.7734,49.7734,11000.0
2015-01-20 10:35:00,77.76,77.77,77.65,77.65,11500.0,49.7862,49.7926,49.7158,49.7158,11500.0
2015-01-20 10:40:00,77.64,77.64,77.5,77.59,21100.0,49.7094,49.7094,49.6198,49.6774,21100.0
2015-01-20 10:45:00,77.58,77.75,77.55,77.75,14500.0,49.671,49.7798,49.6518,49.7798,14500.0
2015-01-20 10:50:00,77.76,77.76,77.65,77.68,9700.0,49.7862,49.7862,49.7158,49.735,9700.0
2015-01-20 10:55:00,77.68,77.74,77.63,77.68,11700.0,49.735,49.7734,49.703,49.735,11700.0
2015-01-20 11:00:00,77.68,77.68,77.58,77.68,27700.0,49.735,49.735,49.671,49.735,27700.0
2015-01-20 11:05:00,77.64,77.76,77.6,77.75,15200.0,49.7094,49.7862,49.6838,49.7798,15200.0
2015-01-20 11:10:00,77.72,77.74,77.66,77.71,9200.0,49.7606,49.7734,49.7222,49.7542,9200.0
2015-01-20 11:15:00,77.7,77.72,77.6,77.69,23400.0,49.7478,49.7606,49.6838,49.7414,23400.0
2015-01-20 11:20:00,77.71,77.92,77.71,77.89,25400.0,49.7542,49.8887,49.7542,49.8695,25400.0
2015-01-20 11:25:00,77.9,77.91,77.79,77.87,31600.0,49.8759,49.8823,49.8054,49.8567,31600.0
2015-01-20 11:30:00,77.86,77.89,77.79,77.8,12700.0,49.8503,49.8695,49.8054,49.8118,12700.0
2015-01-20 11:35:00,77.81,77.86,77.72,77.76,13800.0,49.8182,49.8503,49.7606,49.7862,13800.0
2015-01-20 11:40:00,77.76,77.81,77.69,77.79,17600.0,49.7862,49.8182,49.7414,49.8054,17600.0
2015-01-20 11:45:00,77.78,77.79,77.59,77.61,14400.0,49.799,49.8054,49.6774,49.6902,14400.0
2015-01-20 11:50:00,77.59,77.6,77.49,77.57,51000.0,49.6774,49.6838,49.6134,49.6646,51000.0
2015-01-20 11:55:00,77.57,77.61,77.56,77.59,10200.0,49.6646,49.6902,49.6582,49.6774,10200.0
2015-01-20 12:00:00,77.57,77.58,77.51,77.52,19300.0,49.6646,49.671,49.6262,49.6326,19300.0
2015-01-20 12:05:00,77.52,77.64,77.48,77.63,23900.0,49.6326,49.7094,49.607,49.703,23900.0
2015-01-20 12:10:00,77.62,77.64,77.54,77.54,13100.0,49.6966,49.7094,49.6454,49.6454,13100.0
2015-01-20 12:15:00,77.55,77.65,77.51,77.63,18500.0,49.6518,49.7158,49.6262,49.703,18500.0
2015-01-20 12:20:00,77.63,77.67,77.59,77.62,14900.0,49.703,49.7286,49.6774,49.6966,14900.0
2015-01-20 12:25:00,77.61,77.74,77.6,77.71,10200.0,49.6902,49.7734,49.6838,49.7542,10200.0
2015-01-20 12:30:00,77.72,77.74,77.61,77.61,7500.0,49.7606,49.7734,49.6902,49.6902,7500.0
2015-01-20 12:35:00,77.6,77.67,77.56,77.65,13200.0,49.6838,49.7286,49.6582,49.7158,13200.0
2015-01-20 12:40:00,77.66,77.75,77.66,77.71,11300.0,49.7222,49.7798,49.7222,49.7542,11300.0
2015-01-20 12:45:00,77.71,77.78,77.67,77.73,11100.0,49.7542,49.799,49.7286,49.767,11100.0
2015-01-20 12:50:00,77.73,77.74,77.63,77.64,17500.0,49.767,49.7734,49.703,49.7094,17500.0
2015-01-20 12:55:00,77.64,77.67,77.58,77.67,16100.0,49.7094,49.7286,49.671,49.7286,16100.0
2015-01-20 13:00:00,77.66,77.71,77.62,77.65,10200.0,49.7222,49.7542,49.6966,49.7158,10200.0
2015-01-20 13:05:00,77.65,77.72,77.63,77.67,19600.0,49.7158,49.7606,49.703,49.7286,19600.0
2015-01-20 13:10:00,77.68,77.72,77.65,77.66,12300.0,49.735,49.7606,49.7158,49.7222,12300.0
2015-01-20 13:15:00,77.66,77.7,77.65,77.66,12400.0,49.7222,49.7478,49.7158,49.7222,12400.0
2015-01-20 13:20:00,77.66,77.86,77.65,77.76,29400.0,49.7222,49.8503,49.7158,49.7862,29400.0
2015-01-20 13:25:00,77.76,77.85,77.76,77.83,10500.0,49.7862,49.8439,49.7862,49.831,10500.0
2015-01-20 13:30:00,77.84,77.91,77.83,77.86,10800.0,49.8375,49.8823,49.831,49.8503,10800.0
2015-01-20 13:35:00,77.86,77.86,77.82,77.83,5000.0,49.8503,49.8503,49.8246,49.831,5000.0
2015-01-20 13:40:00,77.82,77.82,77.73,77.75,13200.0,49.8246,49.8246,49.767,49.7798,13200.0
2015-01-20 13:45:00,77.76,77.82,77.75,77.76,6600.0,49.7862,49.8246,49.7798,49.7862,6600.0
2015-01-20 13:50:00,77.77,77.77,77.7,77.75,9600.0,49.7926,49.7926,49.7478,49.7798,9600.0
2015-01-20 13:55:00,77.74,77.75,77.69,77.72,8700.0,49.7734,49.7798,49.7414,49.7606,8700.0
2015-01-20 14:00:00,77.71,77.85,77.69,77.83,13400.0,49.7542,49.8439,49.7414,49.831,13400.0
2015-01-20 14:05:00,77.82,77.94,77.81,77.92,12800.0,49.8246,49.9015,49.8182,49.8887,12800.0
2015-01-20 14:10:00,77.94,77.94,77.85,77.87,10200.0,49.9015,49.9015,49.8439,49.8567,10200.0
2015-01-20 14:15:00,77.86,77.88,77.8,77.83,9300.0,49.8503,49.8631,49.8118,49.831,9300.0
2015-01-20 14:20:00,77.82,77.84,77.79,77.82,8800.0,49.8246,49.8375,49.8054,49.8246,8800.0
2015-01-20 14:25:00,77.82,77.89,77.81,77.87,7100.0,49.8246,49.8695,49.8182,49.8567,7100.0
2015-01-20 14:30:00,77.87,78.05,77.87,78.04,44300.0,49.8567,49.9719,49.8567,49.9655,44300.0
2015-01-20 14:35:00,78.07,78.13,78.05,78.05,15400.0,49.9847,50.0231,49.9719,49.9719,15400.0
2015-01-20 14:40:00,78.06,78.14,78.05,78.08,12700.0,49.9783,50.0295,49.9719,49.9911,12700.0
2015-01-20 14:45:00,78.07,78.11,78.05,78.09,9400.0,49.9847,50.0103,49.9719,49.9975,9400.0
2015-01-20 14:50:00,78.11,78.12,78.08,78.08,9600.0,50.0103,50.0167,49.9911,49.9911,9600.0
2015-01-20 14:55:00,78.07,78.16,78.06,78.15,20800.0,49.9847,50.0423,49.9783,50.0359,20800.0
2015-01-20 15:00:00,78.16,78.17,78.1,78.15,11700.0,50.0423,50.0487,50.0039,50.0359,11700.0
2015-01-20 15:05:00,78.14,78.22,78.13,78.22,11800.0,50.0295,50.0807,50.0231,50.0807,11800.0
2015-01-20 15:10:00,78.23,78.25,78.19,78.22,20500.0,50.0872,50.1,50.0615,50.0807,20500.0
2015-01-20 15:15:00,78.23,78.31,78.21,78.31,34900.0,50.0872,50.1384,50.0743,50.1384,34900.0
2015-01-20 15:20:00,78.3,78.36,78.27,78.31,16200.0,50.132,50.1704,50.1128,50.1384,16200.0
2015-01-20 15:25:00,78.32,78.39,78.31,78.36,33900.0,50.1448,50.1896,50.1384,50.1704,33900.0
2015-01-20 15:30:00,78.36,78.37,78.21,78.26,31700.0,50.1704,50.1768,50.0743,50.1064,31700.0
2015-01-20 15:35:00,78.26,78.34,78.25,78.31,21000.0,50.1064,50.1576,50.1,50.1384,21000.0
2015-01-20 15:40:00,78.31,78.39,78.29,78.35,52400.0,50.1384,50.1896,50.1256,50.164,52400.0
2015-01-20 15:45:00,78.35,78.37,78.32,78.33,40000.0,50.164,50.1768,50.1448,50.1512,40000.0
2015-01-20 15:50:00,78.33,78.34,78.27,78.29,46200.0,50.1512,50.1576,50.1128,50.1256,46200.0
2015-01-20 15:55:00,78.29,78.38,78.28,78.37,77700.0,50.1256,50.1832,50.1192,50.1768,77700.0
2015-01-21 09:30:00,78.0,78.2,77.47,77.82,45300.0,49.9399,50.0679,49.6006,49.8246,45300.0
2015-01-21 09:35:00,77.75,78.37,77.75,78.29,11700.0,49.7798,50.1768,49.7798,50.1256,11700.0
2015-01-21 09:40:00,78.29,78.47,78.16,78.2,16700.0,50.1256,50.2408,50.0423,50.0679,16700.0
2015-01-21 09:45:00,78.21,78.28,78.11,78.23,29000.0,50.0743,50.1192,50.0103,50.0872,29000.0
2015-01-21 09:50:00,78.23,78.5,78.22,78.44,27800.0,50.0872,50.26,50.0807,50.2216,27800.0
2015-01-21 09:55:00,78.46,78.57,78.36,78.41,17500.0,50.2344,50.3048,50.1704,50.2024,17500.0
2015-01-21 10:00:00,78.37,78.54,78.35,78.42,15500.0,50.1768,50.2856,50.164,50.2088,15500.0
2015-01-21 10:05:00,78.4,78.53,78.29,78.29,15100.0,50.196,50.2792,50.1256,50.1256,15100.0
2015-01-21 10:10:00,78.32,78.5,78.21,78.48,9400.0,50.1448,50.26,50.0743,50.2472,9400.0
2015-01-21 10:15:00,78.51,78.71,78.51,78.71,22600.0,50.2664,50.3945,50.2664,50.3945,22600.0
2015-01-21 10:20:00,78.72,78.73,78.59,78.64,19200.0,50.4009,50.4073,50.3176,50.3497,19200.0
2015-01-21 10:25:00,78.64,78.75,78.56,78.65,11900.0,50.3497,50.4201,50.2984,50.3561,11900.0
2015-01-21 10:30:00,78.65,78.7,78.59,78.64,19300.0,50.3561,50.3881,50.3176,50.3497,19300.0
2015-01-21 10:35:00,78.61,78.65,78.51,78.54,19500.0,50.3304,50.3561,50.2664,50.2856,19500.0
2015-01-21 10:40:00,78.53,78.72,78.53,78.68,16100.0,50.2792,50.4009,50.2792,50.3753,16100.0
2015-01-21 10:45:00,78.69,78.87,78.68,78.86,18100.0,50.3817,50.4969,50.3753,50.4905,18100.0
2015-01-21 10:50:00,78.87,78.94,78.77,78.93,52400.0,50.4969,50.5417,50.4329,50.5353,52400.0
2015-01-21 10:55:00,78.92,78.96,78.87,78.91,32500.0,50.5289,50.5545,50.4969,50.5225,32500.0
2015-01-21 11:00:00,78.92,78.96,78.88,78.88,22100.0,50.5289,50.5545,50.5033,50.5033,22100.0
2015-01-21 11:05:00,78.88,78.96,78.86,78.89,30200.0,50.5033,50.5545,50.4905,50.5097,30200.0
2015-01-21 11:10:00,78.89,78.95,78.85,78.94,12800.0,50.5097,50.5481,50.4841,50.5417,12800.0
2015-01-21 11:15:00,78.96,78.96,78.76,78.79,29300.0,50.5545,50.5545,50.4265,50.4457,29300.0
2015-01-21 11:20:00,78.79,78.8,78.71,78.8,13500.0,50.4457,50.4521,50.3945,50.4521,13500.0
2015-01-21 11:25:00,78.81,78.81,78.73,78.79,22600.0,50.4585,50.4585,50.4073,50.4457,22600.0
2015-01-21 11:30:00,78.79,78.94,78.79,78.92,23700.0,50.4457,50.5417,50.4457,50.5289,23700.0
2015-01-21 11:35:00,78.93,78.96,78.88,78.92,27100.0,50.5353,50.5545,50.5033,50.5289,27100.0
2015-01-21 11:40:00,78.93,78.96,78.91,78.95,10200.0,50.5353,50.5545,50.5225,50.5481,10200.0
2015-01-21 11:45:00,78.96,79.0,78.95,78.99,17800.0,50.5545,50.5801,50.5481,50.5737,17800.0
2015-01-21 11:50:00,78.99,79.12,78.99,79.1,17700.0,50.5737,50.657,50.5737,50.6442,17700.0
2015-01-21 11:55:00,79.11,79.15,79.07,79.1,11700.0,50.6506,50.6762,50.625,50.6442,11700.0
2015-01-21 12:00:00,79.06,79.15,79.03,79.11,15300.0,50.6186,50.6762,50.5994,50.6506,15300.0
2015-01-21 12:05:00,79.11,79.17,78.99,79.0,17200.0,50.6506,50.689,50.5737,50.5801,17200.0
2015-01-21 12:10:00,79.01,79.04,78.98,79.04,12600.0,50.5865,50.6058,50.5673,50.6058,12600.0
2015-01-21 12:15:00,79.04,79.06,78.91,78.92,14200.0,50.6058,50.6186,50.5225,50.5289,14200.0
2015-01-21 12:20:00,78.92,78.94,78.83,78.85,8600.0,50.5289,50.5417,50.4713,50.4841,8600.0
2015-01-21 12:25:00,78.83,78.92,78.78,78.92,30300.0,50.4713,50.5289,50.4393,50.5289,30300.0
2015-01-21 12:30:00,78.91,78.95,78.74,78.74,11700.0,50.5225,50.5481,50.4137,50.4137,11700.0
2015-01-21 12:35:00,78.76,78.76,78.67,78.71,11400.0,50.4265,50.4265,50.3689,50.3945,11400.0
2015-01-21 12:40:00,78.7,78.8,78.69,78.74,12100.0,50.3881,50.4521,50.3817,50.4137,12100.0
2015-01-21 12:45:00,78.75,78.87,78.74,78.85,14700.0,50.4201,50.4969,50.4137,50.4841,14700.0
2015-01-21 12:50:00,78.87,78.88,78.57,78.58,14500.0,50.4969,50.5033,50.3048,50.3112,14500.0
2015-01-21 12:55:00,78.61,78.68,78.58,78.66,7300.0,50.3304,50.3753,50.3112,50.3625,7300.0
2015-01-21 13:00:00,78.65,78.68,78.57,78.68,12100.0,50.3561,50.3753,50.3048,50.3753,12100.0
2015-01-21 13:05:00,78.7,78.78,78.68,78.74,16300.0,50.3881,50.4393,50.3753,50.4137,16300.0
2015-01-21 13:10:00,78.74,78.76,78.69,78.74,9300.0,50.4137,50.4265,50.3817,50.4137,9300.0
2015-01-21 13:15:00,78.78,78.87,78.78,78.84,23800.0,50.4393,50.4969,50.4393,50.4777,23800.0
2015-01-21 13:20:00,78.85,78.87,78.77,78.79,9000.0,50.4841,50.4969,50.4329,50.4457,9000.0
2015-01-21 13:25:00,78.79,78.81,78.54,78.55,17000.0,50.4457,50.4585,50.2856,50.292,17000.0
2015-01-21 13:30:00,78.55,78.55,78.45,78.49,13600.0,50.292,50.292,50.228,50.2536,13600.0
2015-01-21 13:35:00,78.49,78.5,78.42,78.49,22100.0,50.2536,50.26,50.2088,50.2536,22100.0
2015-01-21 13:40:00,78.5,78.71,78.48,78.71,9100.0,50.26,50.3945,50.2472,50.3945,9100.0
2015-01-21 13:45:00,78.73,78.73,78.6,78.64,12100.0,50.4073,50.4073,50.324,50.3497,12100.0
2015-01-21 13:50:00,78.65,78.7,78.65,78.65,9500.0,50.3561,50.3881,50.3561,50.3561,9500.0
2015-01-21 13:55:00,78.67,78.74,78.57,78.61,15400.0,50.3689,50.4137,50.3048,50.3304,15400.0
2015-01-21 14:00:00,78.61,78.61,78.49,78.61,8700.0,50.3304,50.3304,50.2536,50.3304,8700.0
2015-01-21 14:05:00,78.61,78.65,78.58,78.61,14500.0,50.3304,50.3561,50.3112,50.3304,14500.0
2015-01-21 14:10:00,78.59,78.61,78.52,78.61,18400.0,50.3176,50.3304,50.2728,50.3304,18400.0
2015-01-21 14:15:00,78.62,78.67,78.61,78.65,12900.0,50.3369,50.3689,50.3304,50.3561,12900.0
2015-01-21 14:20:00,78.66,78.75,78.65,78.74,15800.0,50.3625,50.4201,50.3561,50.4137,15800.0
2015-01-21 14:25:00,78.73,78.81,78.73,78.79,20600.0,50.4073,50.4585,50.4073,50.4457,20600.0
2015-01-21 14:30:00,78.79,78.8,78.72,78.76,15300.0,50.4457,50.4521,50.4009,50.4265,15300.0
2015-01-21 14:35:00,78.76,78.8,78.61,78.61,19600.0,50.4265,50.4521,50.3304,50.3304,19600.0
2015-01-21 14:40:00,78.61,78.75,78.55,78.75,14300.0,50.3304,50.4201,50.292,50.4201,14300.0
2015-01-21 14:45:00,78.76,78.95,78.75,78.95,19400.0,50.4265,50.5481,50.4201,50.5481,19400.0
2015-01-21 14:50:00,78.95,78.98,78.87,78.88,19000.0,50.5481,50.5673,50.4969,50.5033,19000.0
2015-01-21 14:55:00,78.88,78.98,78.88,78.96,17900.0,50.5033,50.5673,50.5033,50.5545,17900.0
2015-01-21 15:00:00,78.98,78.98,78.89,78.97,31500.0,50.5673,50.5673,50.5097,50.5609,31500.0
2015-01-21 15:05:00,78.96,78.98,78.9,78.9,29500.0,50.5545,50.5673,50.5161,50.5161,29500.0
2015-01-21 15:10:00,78.9,78.95,78.85,78.94,24600.0,50.5161,50.5481,50.4841,50.5417,24600.0
2015-01-21 15:15:00,78.95,79.06,78.93,79.06,36400.0,50.5481,50.6186,50.5353,50.6186,36400.0
2015-01-21 15:20:00,79.06,79.11,78.99,79.07,26600.0,50.6186,50.6506,50.5737,50.625,26600.0
2015-01-21 15:25:00,79.07,79.13,79.04,79.09,44100.0,50.625,50.6634,50.6058,50.6378,44100.0
2015-01-21 15:30:00,79.09,79.2,79.06,79.19,37000.0,50.6378,50.7082,50.6186,50.7018,37000.0
2015-01-21 15:35:00,79.19,79.26,79.11,79.25,49100.0,50.7018,50.7466,50.6506,50.7402,49100.0
2015-01-21 15:40:00,79.25,79.26,79.18,79.21,49100.0,50.7402,50.7466,50.6954,50.7146,49100.0
2015-01-21 15:45:00,79.21,79.36,79.16,79.32,55300.0,50.7146,50.8106,50.6826,50.785,55300.0
2015-01-21 15:50:00,79.33,79.39,79.26,79.36,61400.0,50.7914,50.8298,50.7466,50.8106,61400.0
2015-01-21 15:55:00,79.35,79.43,79.28,79.29,106800.0,50.8042,50.8555,50.7594,50.7658,106800.0
2015-01-22 09:30:00,79.44,79.71,79.21,79.21,44300.0,50.8619,51.0347,50.7146,50.7146,44300.0
2015-01-22 09:35:00,79.21,79.38,79.12,79.21,8400.0,50.7146,50.8234,50.657,50.7146,8400.0
2015-01-22 09:40:00,79.16,79.17,78.81,78.93,24200.0,50.6826,50.689,50.4585,50.5353,24200.0
2015-01-22 09:45:00,78.96,79.04,78.62,78.87,32800.0,50.5545,50.6058,50.3369,50.4969,32800.0
2015-01-22 09:50:00,78.92,78.98,78.8,78.94,12100.0,50.5289,50.5673,50.4521,50.5417,12100.0
2015-01-22 09:55:00,78.9,78.9,78.73,78.82,22600.0,50.5161,50.5161,50.4073,50.4649,22600.0
2015-01-22 10:00:00,78.84,78.97,78.8,78.8,17600.0,50.4777,50.5609,50.4521,50.4521,17600.0
2015-01-22 10:05:00,78.83,78.94,78.62,78.68,19800.0,50.4713,50.5417,50.3369,50.3753,19800.0
2015-01-22 10:10:00,78.68,78.83,78.65,78.76,22300.0,50.3753,50.4713,50.3561,50.4265,22300.0
2015-01-22 10:15:00,78.76,78.93,78.74,78.79,31600.0,50.4265,50.5353,50.4137,50.4457,31600.0
2015-01-22 10:20:00,78.82,79.04,78.81,79.04,23700.0,50.4649,50.6058,50.4585,50.6058,23700.0
2015-01-22 10:25:00,78.99,79.04,78.91,78.97,17800.0,50.5737,50.6058,50.5225,50.5609,17800.0
2015-01-22 10:30:00,78.95,78.98,78.83,78.83,27000.0,50.5481,50.5673,50.4713,50.4713,27000.0
2015-01-22 10:35:00,78.82,78.83,78.69,78.73,27000.0,50.4649,50.4713,50.3817,50.4073,27000.0
2015-01-22 10:40:00,78.71,78.92,78.7,78.92,20100.0,50.3945,50.5289,50.3881,50.5289,20100.0
2015-01-22 10:45:00,78.9,78.95,78.88,78.91,20000.0,50.5161,50.5481,50.5033,50.5225,20000.0
2015-01-22 10:50:00,78.91,79.07,78.91,79.07,19200.0,50.5225,50.625,50.5225,50.625,19200.0
2015-01-22 10:55:00,79.07,79.22,78.99,79.02,31800.0,50.625,50.721,50.5737,50.593,31800.0
2015-01-22 11:00:00,79.0,79.04,78.76,78.88,21100.0,50.5801,50.6058,50.4265,50.5033,21100.0
2015-01-22 11:05:00,78.9,78.9,78.67,78.7,16600.0,50.5161,50.5161,50.3689,50.3881,16600.0
2015-01-22 11:10:00,78.69,78.69,78.5,78.57,22400.0,50.3817,50.3817,50.26,50.3048,22400.0
2015-01-22 11:15:00,78.58,78.59,78.37,78.41,20400.0,50.3112,50.3176,50.1768,50.2024,20400.0
2015-01-22 11:20:00,78.41,78.57,78.39,78.57,21200.0,50.2024,50.3048,50.1896,50.3048,21200.0
2015-01-22 11:25:00,78.55,78.61,78.49,78.51,14200.0,50.292,50.3304,50.2536,50.2664,14200.0
2015-01-22 11:30:00,78.49,78.52,78.39,78.43,20400.0,50.2536,50.2728,50.1896,50.2152,20400.0
2015-01-22 11:35:00,78.43,78.46,78.3,78.38,17400.0,50.2152,50.2344,50.132,50.1832,17400.0
2015-01-22 11:40:00,78.36,78.41,78.31,78.37,15500.0,50.1704,50.2024,50.1384,50.1768,15500.0
2015-01-22 11:45:00,78.37,78.42,78.31,78.39,12600.0,50.1768,50.2088,50.1384,50.1896,12600.0
2015-01-22 11:50:00,78.39,78.4,78.21,78.21,30300.0,50.1896,50.196,50.0743,50.0743,30300.0
2015-01-22 11:55:00,78.19,78.37,78.19,78.35,26400.0,50.0615,50.1768,50.0615,50.164,26400.0
2015-01-22 12:00:00,78.34,78.36,78.12,78.19,32800.0,50.1576,50.1704,50.0167,50.0615,32800.0
2015-01-22 12:05:00,78.18,78.42,78.15,78.39,29800.0,50.0551,50.2088,50.0359,50.1896,29800.0
2015-01-22 12:10:00,78.38,78.42,78.33,78.34,11800.0,50.1832,50.2088,50.1512,50.1576,11800.0
2015-01-22 12:15:00,78.33,78.33,78.26,78.3,19100.0,50.1512,50.1512,50.1064,50.132,19100.0
2015-01-22 12:20:00,78.3,78.35,78.24,78.35,14800.0,50.132,50.164,50.0936,50.164,14800.0
2015-01-22 12:25:00,78.35,78.49,78.35,78.49,10800.0,50.164,50.2536,50.164,50.2536,10800.0
2015-01-22 12:30:00,78.49,78.5,78.32,78.34,13400.0,50.2536,50.26,50.1448,50.1576,13400.0
2015-01-22 12:35:00,78.31,78.32,78.24,78.28,16300.0,50.1384,50.1448,50.0936,50.1192,16300.0
2015-01-22 12:40:00,78.28,78.36,78.26,78.36,16100.0,50.1192,50.1704,50.1064,50.1704,16100.0
2015-01-22 12:45:00,78.35,78.43,78.32,78.42,14600.0,50.164,50.2152,50.1448,50.2088,14600.0
2015-01-22 12:50:00,78.43,78.44,78.27,78.29,11200.0,50.2152,50.2216,50.1128,50.1256,11200.0
2015-01-22 12:55:00,78.3,78.34,78.27,78.31,10300.0,50.132,50.1576,50.1128,50.1384,10300.0
2015-01-22 13:00:00,78.32,78.5,78.31,78.47,11500.0,50.1448,50.26,50.1384,50.2408,11500.0
2015-01-22 13:05:00,78.47,78.52,78.44,78.48,17200.0,50.2408,50.2728,50.2216,50.2472,17200.0
2015-01-22 13:10:00,78.49,78.55,78.48,78.49,16600.0,50.2536,50.292,50.2472,50.2536,16600.0
2015-01-22 13:15:00,78.5,78.58,78.47,78.53,19700.0,50.26,50.3112,50.2408,50.2792,19700.0
2015-01-22 13:20:00,78.52,78.54,78.46,78.52,12900.0,50.2728,50.2856,50.2344,50.2728,12900.0
2015-01-22 13:25:00,78.51,78.56,78.47,78.47,15400.0,50.2664,50.2984,50.2408,50.2408,15400.0
2015-01-22 13:30:00,78.48,78.51,78.44,78.44,20400.0,50.2472,50.2664,50.2216,50.2216,20400.0
2015-01-22 13:35:00,78.43,78.43,78.37,78.39,22400.0,50.2152,50.2152,50.1768,50.1896,22400.0
2015-01-22 13:40:00,78.38,78.56,78.38,78.53,24300.0,50.1832,50.2984,50.1832,50.2792,24300.0
2015-01-22 13:45:00,78.54,78.57,78.48,78.52,13700.0,50.2856,50.3048,50.2472,50.2728,13700.0
2015-01-22 13:50:00,78.52,78.56,78.49,78.56,19600.0,50.2728,50.2984,50.2536,50.2984,19600.0
2015-01-22 13:55:00,78.56,78.57,78.48,78.57,15600.0,50.2984,50.3048,50.2472,50.3048,15600.0
2015-01-22 14:00:00,78.56,78.61,78.51,78.51,14800.0,50.2984,50.3304,50.2664,50.2664,14800.0
2015-01-22 14:05:00,78.51,78.51,78.34,78.38,16900.0,50.2664,50.2664,50.1576,50.1832,16900.0
2015-01-22 14:10:00,78.38,78.42,78.33,78.42,13800.0,50.1832,50.2088,50.1512,50.2088,13800.0
2015-01-22 14:15:00,78.42,78.47,78.31,78.37,19700.0,50.2088,50.2408,50.1384,50.1768,19700.0
2015-01-22 14:20:00,78.35,78.36,78.28,78.28,12700.0,50.164,50.1704,50.1192,50.1192,12700.0
2015-01-22 14:25:00,78.28,78.33,78.27,78.31,26100.0,50.1192,50.1512,50.1128,50.1384,26100.0
2015-01-22 14:30:00,78.33,78.57,78.33,78.49,25900.0,50.1512,50.3048,50.1512,50.2536,25900.0
2015-01-22 14:35:00,78.48,78.51,78.45,78.46,18200.0,50.2472,50.2664,50.228,50.2344,18200.0
2015-01-22 14:40:00,78.46,78.47,78.36,78.4,15600.0,50.2344,50.2408,50.1704,50.196,15600.0
2015-01-22 14:45:00,78.42,78.59,78.41,78.47,15500.0,50.2088,50.3176,50.2024,50.2408,15500.0
2015-01-22 14:50:00,78.48,78.55,78.48,78.55,18800.0,50.2472,50.292,50.2472,50.292,18800.0
2015-01-22 14:55:00,78.55,78.64,78.54,78.62,21300.0,50.292,50.3497,50.2856,50.3369,21300.0
2015-01-22 15:00:00,78.63,78.71,78.61,78.64,28800.0,50.3433,50.3945,50.3304,50.3497,28800.0
2015-01-22 15:05:00,78.66,78.67,78.61,78.62,20600.0,50.3625,50.3689,50.3304,50.3369,20600.0
2015-01-22 15:10:00,78.6,78.69,78.6,78.64,21000.0,50.324,50.3817,50.324,50.3497,21000.0
2015-01-22 15:15:00,78.65,78.76,78.65,78.76,64400.0,50.3561,50.4265,50.3561,50.4265,64400.0
2015-01-22 15:20:00,78.76,78.79,78.66,78.66,21800.0,50.4265,50.4457,50.3625,50.3625,21800.0
2015-01-22 15:25:00,78.68,78.79,78.65,78.77,33800.0,50.3753,50.4457,50.3561,50.4329,33800.0
2015-01-22 15:30:00,78.78,78.81,78.73,78.75,28000.0,50.4393,50.4585,50.4073,50.4201,28000.0
2015-01-22 15:35:00,78.76,78.76,78.69,78.73,32500.0,50.4265,50.4265,50.3817,50.4073,32500.0
2015-01-22 15:40:00,78.73,78.73,78.65,78.7,29300.0,50.4073,50.4073,50.3561,50.3881,29300.0
2015-01-22 15:45:00,78.69,78.7,78.64,78.67,42300.0,50.3817,50.3881,50.3497,50.3689,42300.0
2015-01-22 15:50:00,78.66,78.67,78.6,78.67,47300.0,50.3625,50.3689,50.324,50.3689,47300.0
2015-01-22 15:55:00,78.66,78.77,78.65,78.74,84900.0,50.3625,50.4329,50.3561,50.4137,84900.0
2015-01-23 09:30:00,78.96,78.99,78.42,78.92,45700.0,50.5545,50.5737,50.2088,50.5289,45700.0
2015-01-23 09:35:00,78.99,79.14,78.85,78.88,27700.0,50.5737,50.6698,50.4841,50.5033,27700.0
2015-01-23 09:40:00,78.86,78.99,78.83,78.92,25800.0,50.4905,50.5737,50.4713,50.5289,25800.0
2015-01-23 09:45:00,78.92,79.25,78.89,79.21,31100.0,50.5289,50.7402,50.5097,50.7146,31100.0
2015-01-23 09:50:00,79.21,79.22,79.05,79.14,22600.0,50.7146,50.721,50.6122,50.6698,22600.0
2015-01-23 09:55:00,79.16,79.22,79.08,79.2,14300.0,50.6826,50.721,50.6314,50.7082,14300.0
2015-01-23 10:00:00,79.2,79.32,79.16,79.19,13100.0,50.7082,50.785,50.6826,50.7018,13100.0
2015-01-23 10:05:00,79.21,79.23,79.09,79.13,17800.0,50.7146,50.7274,50.6378,50.6634,17800.0
2015-01-23 10:10:00,79.13,79.24,79.12,79.17,9600.0,50.6634,50.7338,50.657,50.689,9600.0
2015-01-23 10:15:00,79.16,79.27,79.16,79.24,9900.0,50.6826,50.753,50.6826,50.7338,9900.0
2015-01-23 10:20:00,79.26,79.32,79.2,79.32,11700.0,50.7466,50.785,50.7082,50.785,11700.0
2015-01-23 10:25:00,79.32,79.32,79.25,79.25,6100.0,50.785,50.785,50.7402,50.7402,6100.0
2015-01-23 10:30:00,79.26,79.26,79.13,79.15,8300.0,50.7466,50.7466,50.6634,50.6762,8300.0
2015-01-23 10:35:00,79.14,79.14,79.06,79.11,11500.0,50.6698,50.6698,50.6186,50.6506,11500.0
2015-01-23 10:40:00,79.11,79.23,79.07,79.17,15800.0,50.6506,50.7274,50.625,50.689,15800.0
2015-01-23 10:45:00,79.2,79.22,79.1,79.16,5500.0,50.7082,50.721,50.6442,50.6826,5500.0
2015-01-23 10:50:00,79.16,79.32,79.16,79.31,14000.0,50.6826,50.785,50.6826,50.7786,14000.0
2015-01-23 10:55:00,79.26,79.45,79.26,79.37,12800.0,50.7466,50.8683,50.7466,50.817,12800.0
2015-01-23 11:00:00,79.34,79.39,79.3,79.3,11800.0,50.7978,50.8298,50.7722,50.7722,11800.0
2015-01-23 11:05:00,79.3,79.3,79.23,79.26,11600.0,50.7722,50.7722,50.7274,50.7466,11600.0
2015-01-23 11:10:00,79.26,79.3,79.17,79.18,14200.0,50.7466,50.7722,50.689,50.6954,14200.0
2015-01-23 11:15:00,79.19,79.29,79.17,79.29,5600.0,50.7018,50.7658,50.689,50.7658,5600.0
2015-01-23 11:20:00,79.3,79.35,79.29,79.32,9000.0,50.7722,50.8042,50.7658,50.785,9000.0
2015-01-23 11:25:00,79.35,79.39,79.33,79.35,11100.0,50.8042,50.8298,50.7914,50.8042,11100.0
2015-01-23 11:30:00,79.37,79.37,79.25,79.25,25600.0,50.817,50.817,50.7402,50.7402,25600.0
2015-01-23 11:35:00,79.25,79.25,79.14,79.16,21800.0,50.7402,50.7402,50.6698,50.6826,21800.0
2015-01-23 11:40:00,79.17,79.19,79.11,79.12,11000.0,50.689,50.7018,50.6506,50.657,11000.0
2015-01-23 11:45:00,79.12,79.16,79.1,79.1,10600.0,50.657,50.6826,50.6442,50.6442,10600.0
2015-01-23 11:50:00,79.1,79.17,79.07,79.08,15100.0,50.6442,50.689,50.625,50.6314,15100.0
2015-01-23 11:55:00,79.09,79.13,79.08,79.11,9100.0,50.6378,50.6634,50.6314,50.6506,9100.0
2015-01-23 12:00:00,79.13,79.23,79.12,79.18,9000.0,50.6634,50.7274,50.657,50.6954,9000.0
2015-01-23 12:05:00,79.17,79.22,79.16,79.22,6700.0,50.689,50.721,50.6826,50.721,6700.0
2015-01-23 12:10:00,79.2,79.33,79.19,79.31,7300.0,50.7082,50.7914,50.7018,50.7786,7300.0
2015-01-23 12:15:00,79.3,79.3,79.21,79.22,9500.0,50.7722,50.7722,50.7146,50.721,9500.0
2015-01-23 12:20:00,79.23,79.29,79.21,79.29,10300.0,50.7274,50.7658,50.7146,50.7658,10300.0
2015-01-23 12:25:00,79.31,79.38,79.3,79.36,8500.0,50.7786,50.8234,50.7722,50.8106,8500.0
2015-01-23 12:30:00,79.36,79.42,79.31,79.4,11000.0,50.8106,50.8491,50.7786,50.8362,11000.0
2015-01-23 12:35:00,79.4,79.53,79.4,79.48,16500.0,50.8362,50.9195,50.8362,50.8875,16500.0
2015-01-23 12:40:00,79.48,79.5,79.42,79.42,7400.0,50.8875,50.9003,50.8491,50.8491,7400.0
2015-01-23 12:45:00,79.42,79.46,79.4,79.42,9600.0,50.8491,50.8747,50.8362,50.8491,9600.0
2015-01-23 12:50:00,79.42,79.45,79.39,79.39,9500.0,50.8491,50.8683,50.8298,50.8298,9500.0
2015-01-23 12:55:00,79.38,79.47,79.36,79.43,7700.0,50.8234,50.8811,50.8106,50.8555,7700.0
2015-01-23 13:00:00,79.4,79.4,79.3,79.36,9600.0,50.8362,50.8362,50.7722,50.8106,9600.0
2015-01-23 13:05:00,79.36,79.38,79.3,79.35,24600.0,50.8106,50.8234,50.7722,50.8042,24600.0
2015-01-23 13:10:00,79.37,79.4,79.33,79.35,10500.0,50.817,50.8362,50.7914,50.8042,10500.0
2015-01-23 13:15:00,79.35,79.36,79.27,79.3,9900.0,50.8042,50.8106,50.753,50.7722,9900.0
2015-01-23 13:20:00,79.31,79.41,79.31,79.41,5100.0,50.7786,50.8427,50.7786,50.8427,5100.0
2015-01-23 13:25:00,79.41,79.45,79.38,79.43,7700.0,50.8427,50.8683,50.8234,50.8555,7700.0
2015-01-23 13:30:00,79.43,79.44,79.3,79.32,8300.0,50.8555,50.8619,50.7722,50.785,8300.0
2015-01-23 13:35:00,79.34,79.36,79.31,79.35,7600.0,50.7978,50.8106,50.7786,50.8042,7600.0
2015-01-23 13:40:00,79.36,79.43,79.35,79.43,7000.0,50.8106,50.8555,50.8042,50.8555,7000.0
2015-01-23 13:45:00,79.43,79.5,79.41,79.48,8500.0,50.8555,50.9003,50.8427,50.8875,8500.0
2015-01-23 13:50:00,79.49,79.54,79.48,79.51,18800.0,50.8939,50.9259,50.8875,50.9067,18800.0
2015-01-23 13:55:00,79.5,79.5,79.43,79.44,5100.0,50.9003,50.9003,50.8555,50.8619,5100.0
2015-01-23 14:00:00,79.44,79.54,79.43,79.51,12800.0,50.8619,50.9259,50.8555,50.9067,12800.0
2015-01-23 14:05:00,79.5,79.5,79.4,79.45,8200.0,50.9003,50.9003,50.8362,50.8683,8200.0
2015-01-23 14:10:00,79.44,79.47,79.41,79.43,8700.0,50.8619,50.8811,50.8427,50.8555,8700.0
2015-01-23 14:15:00,79.42,79.42,79.33,79.35,8800.0,50.8491,50.8491,50.7914,50.8042,8800.0
2015-01-23 14:20:00,79.38,79.4,79.32,79.37,9400.0,50.8234,50.8362,50.785,50.817,9400.0
2015-01-23 14:25:00,79.39,79.46,79.36,79.42,7300.0,50.8298,50.8747,50.8106,50.8491,7300.0
2015-01-23 14:30:00,79.43,79.43,79.34,79.38,8800.0,50.8555,50.8555,50.7978,50.8234,8800.0
2015-01-23 14:35:00,79.36,79.36,79.3,79.34,16400.0,50.8106,50.8106,50.7722,50.7978,16400.0
2015-01-23 14:40:00,79.34,79.35,79.28,79.31,10000.0,50.7978,50.8042,50.7594,50.7786,10000.0
2015-01-23 14:45:00,79.3,79.32,79.23,79.27,10500.0,50.7722,50.785,50.7274,50.753,10500.0
2015-01-23 14:50:00,79.27,79.31,79.24,79.29,8400.0,50.753,50.7786,50.7338,50.7658,8400.0
2015-01-23 14:55:00,79.3,79.3,79.21,79.21,6900.0,50.7722,50.7722,50.7146,50.7146,6900.0
2015-01-23 15:00:00,79.21,79.23,79.14,79.18,9100.0,50.7146,50.7274,50.6698,50.6954,9100.0
2015-01-23 15:05:00,79.18,79.22,79.13,79.21,12400.0,50.6954,50.721,50.6634,50.7146,12400.0
2015-01-23 15:10:00,79.21,79.24,79.2,79.2,8800.0,50.7146,50.7338,50.7082,50.7082,8800.0
2015-01-23 15:15:00,79.2,79.26,79.17,79.22,13600.0,50.7082,50.7466,50.689,50.721,13600.0
2015-01-23 15:20:00,79.24,79.27,79.17,79.26,26400.0,50.7338,50.753,50.689,50.7466,26400.0
2015-01-23 15:25:00,79.26,79.28,79.21,79.25,14600.0,50.7466,50.7594,50.7146,50.7402,14600.0
2015-01-23 15:30:00,79.24,79.26,79.17,79.19,18000.0,50.7338,50.7466,50.689,50.7018,18000.0
2015-01-23 15:35:00,79.2,79.22,79.14,79.14,21000.0,50.7082,50.721,50.6698,50.6698,21000.0
2015-01-23 15:40:00,79.14,79.23,79.14,79.22,20200.0,50.6698,50.7274,50.6698,50.721,20200.0
2015-01-23 15:45:00,79.22,79.25,79.13,79.25,34100.0,50.721,50.7402,50.6634,50.7402,34100.0
2015-01-23 15:50:00,79.23,79.24,79.11,79.14,34100.0,50.7274,50.7338,50.6506,50.6698,34100.0
2015-01-23 15:55:00,79.16,79.17,79.07,79.09,70000.0,50.6826,50.689,50.625,50.6378,70000.0
2015-01-26 09:30:00,78.76,79.09,78.34,78.42,37800.0,50.4265,50.6378,50.1576,50.2088,37800.0
2015-01-26 09:35:00,78.37,78.51,78.21,78.44,13500.0,50.1768,50.2664,50.0743,50.2216,13500.0
2015-01-26 09:40:00,78.41,78.42,78.14,78.14,15300.0,50.2024,50.2088,50.0295,50.0295,15300.0
2015-01-26 09:45:00,78.17,78.23,78.02,78.04,43800.0,50.0487,50.0872,49.9527,49.9655,43800.0
2015-01-26 09:50:00,78.06,78.13,78.02,78.12,16900.0,49.9783,50.0231,49.9527,50.0167,16900.0
2015-01-26 09:55:00,78.11,78.13,77.98,78.08,60500.0,50.0103,50.0231,49.9271,49.9911,60500.0
2015-01-26 10:00:00,78.08,78.2,78.08,78.18,12000.0,49.9911,50.0679,49.9911,50.0551,12000.0
2015-01-26 10:05:00,78.17,78.27,78.15,78.27,9600.0,50.0487,50.1128,50.0359,50.1128,9600.0
2015-01-26 10:10:00,78.27,78.38,78.27,78.33,11100.0,50.1128,50.1832,50.1128,50.1512,11100.0
2015-01-26 10:15:00,78.33,78.33,78.27,78.29,7800.0,50.1512,50.1512,50.1128,50.1256,7800.0
2015-01-26 10:20:00,78.27,78.29,78.18,78.24,6600.0,50.1128,50.1256,50.0551,50.0936,6600.0
2015-01-26 10:25:00,78.29,78.32,78.26,78.29,8000.0,50.1256,50.1448,50.1064,50.1256,8000.0
2015-01-26 10:30:00,78.27,78.37,78.27,78.29,23400.0,50.1128,50.1768,50.1128,50.1256,23400.0
2015-01-26 10:35:00,78.31,78.43,78.31,78.43,31400.0,50.1384,50.2152,50.1384,50.2152,31400.0
2015-01-26 10:40:00,78.45,78.59,78.45,78.59,21100.0,50.228,50.3176,50.228,50.3176,21100.0
2015-01-26 10:45:00,78.58,78.65,78.55,78.56,27200.0,50.3112,50.3561,50.292,50.2984,27200.0
2015-01-26 10:50:00,78.55,78.6,78.51,78.57,14600.0,50.292,50.324,50.2664,50.3048,14600.0
2015-01-26 10:55:00,78.57,78.57,78.51,78.52,8400.0,50.3048,50.3048,50.2664,50.2728,8400.0
2015-01-26 11:00:00,78.52,78.52,78.44,78.52,13300.0,50.2728,50.2728,50.2216,50.2728,13300.0
2015-01-26 11:05:00,78.51,78.53,78.44,78.44,5000.0,50.2664,50.2792,50.2216,50.2216,5000.0
2015-01-26 11:10:00,78.46,78.54,78.43,78.54,15600.0,50.2344,50.2856,50.2152,50.2856,15600.0
2015-01-26 11:15:00,78.54,78.55,78.48,78.51,9400.0,50.2856,50.292,50.2472,50.2664,9400.0
2015-01-26 11:20:00,78.51,78.6,78.51,78.57,6700.0,50.2664,50.324,50.2664,50.3048,6700.0
2015-01-26 11:25:00,78.56,78.56,78.4,78.52,10100.0,50.2984,50.2984,50.196,50.2728,10100.0
2015-01-26 11:30:00,78.52,78.55,78.46,78.49,6800.0,50.2728,50.292,50.2344,50.2536,6800.0
2015-01-26 11:35:00,78.48,78.48,78.45,78.46,6600.0,50.2472,50.2472,50.228,50.2344,6600.0
2015-01-26 11:40:00,78.46,78.57,78.46,78.56,15100.0,50.2344,50.3048,50.2344,50.2984,15100.0
2015-01-26 11:45:00,78.57,78.65,78.57,78.62,14600.0,50.3048,50.3561,50.3048,50.3369,14600.0
2015-01-26 11:50:00,78.64,78.67,78.63,78.66,11700.0,50.3497,50.3689,50.3433,50.3625,11700.0
2015-01-26 11:55:00,78.68,78.68,78.61,78.63,15100.0,50.3753,50.3753,50.3304,50.3433,15100.0
2015-01-26 12:00:00,78.63,78.66,78.57,78.66,12100.0,50.3433,50.3625,50.3048,50.3625,12100.0
2015-01-26 12:05:00,78.65,78.66,78.6,78.64,7200.0,50.3561,50.3625,50.324,50.3497,7200.0
2015-01-26 12:10:00,78.63,78.64,78.6,78.61,9000.0,50.3433,50.3497,50.324,50.3304,9000.0
2015-01-26 12:15:00,78.62,78.63,78.52,78.53,9800.0,50.3369,50.3433,50.2728,50.2792,9800.0
2015-01-26 12:20:00,78.54,78.55,78.49,78.51,9100.0,50.2856,50.292,50.2536,50.2664,9100.0
2015-01-26 12:25:00,78.49,78.54,78.49,78.53,5000.0,50.2536,50.2856,50.2536,50.2792,5000.0
2015-01-26 12:30:00,78.55,78.56,78.46,78.46,9500.0,50.292,50.2984,50.2344,50.2344,9500.0
2015-01-26 12:35:00,78.45,78.49,78.37,78.4,9600.0,50.228,50.2536,50.1768,50.196,9600.0
2015-01-26 12:40:00,78.37,78.45,78.36,78.45,6000.0,50.1768,50.228,50.1704,50.228,6000.0
2015-01-26 12:45:00,78.47,78.48,78.43,78.48,4500.0,50.2408,50.2472,50.2152,50.2472,4500.0
2015-01-26 12:50:00,78.48,78.56,78.47,78.53,20000.0,50.2472,50.2984,50.2408,50.2792,20000.0
2015-01-26 12:55:00,78.52,78.53,78.47,78.47,5800.0,50.2728,50.2792,50.2408,50.2408,5800.0
2015-01-26 13:00:00,78.44,78.44,78.38,78.4,6500.0,50.2216,50.2216,50.1832,50.196,6500.0
2015-01-26 13:05:00,78.41,78.44,78.38,78.41,7600.0,50.2024,50.2216,50.1832,50.2024,7600.0
2015-01-26 13:10:00,78.42,78.47,78.42,78.47,5800.0,50.2088,50.2408,50.2088,50.2408,5800.0
2015-01-26 13:15:00,78.47,78.59,78.47,78.59,12800.0,50.2408,50.3176,50.2408,50.3176,12800.0
2015-01-26 13:20:00,78.59,78.62,78.54,78.54,9600.0,50.3176,50.3369,50.2856,50.2856,9600.0
2015-01-26 13:25:00,78.55,78.63,78.54,78.61,7300.0,50.292,50.3433,50.2856,50.3304,7300.0
2015-01-26 13:30:00,78.63,78.72,78.63,78.72,9000.0,50.3433,50.4009,50.3433,50.4009,9000.0
2015-01-26 13:35:00,78.72,78.72,78.64,78.66,12600.0,50.4009,50.4009,50.3497,50.3625,12600.0
2015-01-26 13:40:00,78.66,78.7,78.64,78.69,8000.0,50.3625,50.3881,50.3497,50.3817,8000.0
2015-01-26 13:45:00,78.7,78.81,78.68,78.8,16000.0,50.3881,50.4585,50.3753,50.4521,16000.0
2015-01-26 13:50:00,78.81,78.82,78.78,78.82,7600.0,50.4585,50.4649,50.4393,50.4649,7600.0
2015-01-26 13:55:00,78.81,78.86,78.77,78.78,10200.0,50.4585,50.4905,50.4329,50.4393,10200.0
2015-01-26 14:00:00,78.78,78.79,78.66,78.67,20900.0,50.4393,50.4457,50.3625,50.3689,20900.0
2015-01-26 14:05:00,78.66,78.66,78.57,78.6,9200.0,50.3625,50.3625,50.3048,50.324,9200.0
2015-01-26 14:10:00,78.58,78.58,78.5,78.52,9100.0,50.3112,50.3112,50.26,50.2728,9100.0
2015-01-26 14:15:00,78.5,78.57,78.49,78.57,9500.0,50.26,50.3048,50.2536,50.3048,9500.0
2015-01-26 14:20:00,78.56,78.65,78.55,78.65,14500.0,50.2984,50.3561,50.292,50.3561,14500.0
2015-01-26 14:25:00,78.67,78.75,78.67,78.74,17700.0,50.3689,50.4201,50.3689,50.4137,17700.0
2015-01-26 14:30:00,78.74,78.82,78.72,78.81,11900.0,50.4137,50.4649,50.4009,50.4585,11900.0
2015-01-26 14:35:00,78.81,78.82,78.76,78.82,13700.0,50.4585,50.4649,50.4265,50.4649,13700.0
2015-01-26 14:40:00,78.82,78.9,78.82,78.89,23700.0,50.4649,50.5161,50.4649,50.5097,23700.0
2015-01-26 14:45:00,78.87,78.88,78.84,78.87,23000.0,50.4969,50.5033,50.4777,50.4969,23000.0
2015-01-26 14:50:00,78.87,78.88,78.75,78.75,12900.0,50.4969,50.5033,50.4201,50.4201,12900.0
2015-01-26 14:55:00,78.76,78.81,78.75,78.8,10900.0,50.4265,50.4585,50.4201,50.4521,10900.0
2015-01-26 15:00:00,78.8,78.8,78.71,78.75,22800.0,50.4521,50.4521,50.3945,50.4201,22800.0
2015-01-26 15:05:00,78.76,78.78,78.74,78.77,19900.0,50.4265,50.4393,50.4137,50.4329,19900.0
2015-01-26 15:10:00,78.77,78.81,78.77,78.78,17000.0,50.4329,50.4585,50.4329,50.4393,17000.0
2015-01-26 15:15:00,78.78,78.79,78.74,78.76,30300.0,50.4393,50.4457,50.4137,50.4265,30300.0
2015-01-26 15:20:00,78.77,78.86,78.76,78.83,19700.0,50.4329,50.4905,50.4265,50.4713,19700.0
2015-01-26 15:25:00,78.84,78.86,78.81,78.85,13100.0,50.4777,50.4905,50.4585,50.4841,13100.0
2015-01-26 15:30:00,78.84,78.84,78.77,78.8,16200.0,50.4777,50.4777,50.4329,50.4521,16200.0
2015-01-26 15:35:00,78.8,78.86,78.78,78.84,30500.0,50.4521,50.4905,50.4393,50.4777,30500.0
2015-01-26 15:40:00,78.84,78.88,78.84,78.87,33300.0,50.4777,50.5033,50.4777,50.4969,33300.0
2015-01-26 15:45:00,78.87,78.89,78.83,78.88,68000.0,50.4969,50.5097,50.4713,50.5033,68000.0
2015-01-26 15:50:00,78.87,78.89,78.85,78.89,40600.0,50.4969,50.5097,50.4841,50.5097,40600.0
2015-01-26 15:55:00,78.89,78.98,78.88,78.94,60800.0,50.5097,50.5673,50.5033,50.5417,60800.0
2015-01-27 09:30:00,78.73,79.1,78.26,79.01,40600.0,50.4073,50.6442,50.1064,50.5865,40600.0
2015-01-27 09:35:00,79.02,79.23,78.91,79.09,14600.0,50.593,50.7274,50.5225,50.6378,14600.0
2015-01-27 09:40:00,79.14,79.23,78.89,78.97,6000.0,50.6698,50.7274,50.5097,50.5609,6000.0
2015-01-27 09:45:00,78.97,79.3,78.96,79.15,19000.0,50.5609,50.7722,50.5545,50.6762,19000.0
2015-01-27 09:50:00,79.12,79.14,79.03,79.11,14900.0,50.657,50.6698,50.5994,50.6506,14900.0
2015-01-27 09:55:00,79.09,79.09,78.95,78.95,6800.0,50.6378,50.6378,50.5481,50.5481,6800.0
2015-01-27 10:00:00,78.95,79.16,78.91,79.12,19200.0,50.5481,50.6826,50.5225,50.657,19200.0
2015-01-27 10:05:00,79.14,79.24,79.05,79.09,11100.0,50.6698,50.7338,50.6122,50.6378,11100.0
2015-01-27 10:10:00,79.08,79.18,79.02,79.07,10000.0,50.6314,50.6954,50.593,50.625,10000.0
2015-01-27 10:15:00,79.05,79.1,78.99,79.09,15600.0,50.6122,50.6442,50.5737,50.6378,15600.0
2015-01-27 10:20:00,79.08,79.17,79.0,79.1,10800.0,50.6314,50.689,50.5801,50.6442,10800.0
2015-01-27 10:25:00,79.09,79.14,79.02,79.02,12500.0,50.6378,50.6698,50.593,50.593,12500.0
2015-01-27 10:30:00,79.03,79.04,78.86,78.88,20500.0,50.5994,50.6058,50.4905,50.5033,20500.0
2015-01-27 10:35:00,78.88,78.88,78.77,78.8,9500.0,50.5033,50.5033,50.4329,50.4521,9500.0
2015-01-27 10:40:00,78.83,78.83,78.56,78.56,15300.0,50.4713,50.4713,50.2984,50.2984,15300.0
2015-01-27 10:45:00,78.56,78.66,78.52,78.61,24100.0,50.2984,50.3625,50.2728,50.3304,24100.0
2015-01-27 10:50:00,78.6,78.72,78.59,78.71,13900.0,50.324,50.4009,50.3176,50.3945,13900.0
2015-01-27 10:55:00,78.69,78.77,78.69,78.69,11800.0,50.3817,50.4329,50.3817,50.3817,11800.0
2015-01-27 11:00:00,78.68,78.71,78.58,78.66,8100.0,50.3753,50.3945,50.3112,50.3625,8100.0
2015-01-27 11:05:00,78.67,78.7,78.55,78.58,10800.0,50.3689,50.3881,50.292,50.3112,10800.0
2015-01-27 11:10:00,78.59,78.63,78.52,78.55,13500.0,50.3176,50.3433,50.2728,50.292,13500.0
2015-01-27 11:15:00,78.56,78.7,78.55,78.7,12000.0,50.2984,50.3881,50.292,50.3881,12000.0
2015-01-27 11:20:00,78.71,78.78,78.57,78.57,9300.0,50.3945,50.4393,50.3048,50.3048,9300.0
2015-01-27 11:25:00,78.56,78.69,78.49,78.69,6900.0,50.2984,50.3817,50.2536,50.3817,6900.0
2015-01-27 11:30:00,78.66,78.85,78.63,78.83,15000.0,50.3625,50.4841,50.3433,50.4713,15000.0
2015-01-27 11:35:00,78.79,78.9,78.72,78.82,18300.0,50.4457,50.5161,50.4009,50.4649,18300.0
2015-01-27 11:40:00,78.8,78.86,78.75,78.84,9200.0,50.4521,50.4905,50.4201,50.4777,9200.0
2015-01-27 11:45:00,78.84,78.93,78.84,78.9,13000.0,50.4777,50.5353,50.4777,50.5161,13000.0
2015-01-27 11:50:00,78.91,78.97,78.9,78.95,16200.0,50.5225,50.5609,50.5161,50.5481,16200.0
2015-01-27 11:55:00,78.94,78.97,78.82,78.82,12100.0,50.5417,50.5609,50.4649,50.4649,12100.0
2015-01-27 12:00:00,78.82,78.92,78.81,78.86,10700.0,50.4649,50.5289,50.4585,50.4905,10700.0
2015-01-27 12:05:00,78.83,78.97,78.82,78.97,11200.0,50.4713,50.5609,50.4649,50.5609,11200.0
2015-01-27 12:10:00,78.94,79.0,78.94,78.99,5500.0,50.5417,50.5801,50.5417,50.5737,5500.0
2015-01-27 12:15:00,78.99,79.04,78.91,78.98,9300.0,50.5737,50.6058,50.5225,50.5673,9300.0
2015-01-27 12:20:00,78.97,79.02,78.9,79.0,10100.0,50.5609,50.593,50.5161,50.5801,10100.0
2015-01-27 12:25:00,79.02,79.13,78.99,79.12,13700.0,50.593,50.6634,50.5737,50.657,13700.0
2015-01-27 12:30:00,79.13,79.17,79.12,79.17,10100.0,50.6634,50.689,50.657,50.689,10100.0
2015-01-27 12:35:00,79.19,79.2,79.08,79.12,10700.0,50.7018,50.7082,50.6314,50.657,10700.0
2015-01-27 12:40:00,79.12,79.14,79.09,79.13,7200.0,50.657,50.6698,50.6378,50.6634,7200.0
2015-01-27 12:45:00,79.14,79.14,79.06,79.07,7600.0,50.6698,50.6698,50.6186,50.625,7600.0
2015-01-27 12:50:00,79.06,79.06,79.01,79.06,8100.0,50.6186,50.6186,50.5865,50.6186,8100.0
2015-01-27 12:55:00,79.06,79.17,79.05,79.17,4900.0,50.6186,50.689,50.6122,50.689,4900.0
2015-01-27 13:00:00,79.2,79.23,79.08,79.09,10700.0,50.7082,50.7274,50.6314,50.6378,10700.0
2015-01-27 13:05:00,79.08,79.08,79.01,79.06,6800.0,50.6314,50.6314,50.5865,50.6186,6800.0
2015-01-27 13:10:00,79.06,79.11,79.04,79.11,6500.0,50.6186,50.6506,50.6058,50.6506,6500.0
2015-01-27 13:15:00,79.1,79.27,79.1,79.19,7600.0,50.6442,50.753,50.6442,50.7018,7600.0
2015-01-27 13:20:00,79.17,79.26,79.17,79.21,5100.0,50.689,50.7466,50.689,50.7146,5100.0
2015-01-27 13:25:00,79.21,79.22,79.13,79.18,7500.0,50.7146,50.721,50.6634,50.6954,7500.0
2015-01-27 13:30:00,79.19,79.21,79.08,79.09,7400.0,50.7018,50.7146,50.6314,50.6378,7400.0
2015-01-27 13:35:00,79.1,79.14,79.06,79.14,9500.0,50.6442,50.6698,50.6186,50.6698,9500.0
2015-01-27 13:40:00,79.14,79.15,79.05,79.08,7900.0,50.6698,50.6762,50.6122,50.6314,7900.0
2015-01-27 13:45:00,79.08,79.14,79.05,79.13,16100.0,50.6314,50.6698,50.6122,50.6634,16100.0
2015-01-27 13:50:00,79.13,79.13,79.07,79.09,6000.0,50.6634,50.6634,50.625,50.6378,6000.0
2015-01-27 13:55:00,79.08,79.22,79.07,79.22,12600.0,50.6314,50.721,50.625,50.721,12600.0
2015-01-27 14:00:00,79.21,79.26,79.17,79.17,11300.0,50.7146,50.7466,50.689,50.689,11300.0
2015-01-27 14:05:00,79.16,79.19,79.12,79.15,13800.0,50.6826,50.7018,50.657,50.6762,13800.0
2015-01-27 14:10:00,79.16,79.28,79.15,79.25,15200.0,50.6826,50.7594,50.6762,50.7402,15200.0
2015-01-27 14:15:00,79.24,79.34,79.21,79.31,9700.0,50.7338,50.7978,50.7146,50.7786,9700.0
2015-01-27 14:20:00,79.32,79.39,79.31,79.38,10700.0,50.785,50.8298,50.7786,50.8234,10700.0
2015-01-27 14:25:00,79.37,79.4,79.29,79.29,7500.0,50.817,50.8362,50.7658,50.7658,7500.0
2015-01-27 14:30:00,79.29,79.3,79.23,79.24,9300.0,50.7658,50.7722,50.7274,50.7338,9300.0
2015-01-27 14:35:00,79.23,79.3,79.17,79.3,6900.0,50.7274,50.7722,50.689,50.7722,6900.0
2015-01-27 14:40:00,79.3,79.3,79.22,79.24,7300.0,50.7722,50.7722,50.721,50.7338,7300.0
2015-01-27 14:45:00,79.24,79.25,79.12,79.2,10800.0,50.7338,50.7402,50.657,50.7082,10800.0
2015-01-27 14:50:00,79.21,79.22,79.11,79.12,8800.0,50.7146,50.721,50.6506,50.657,8800.0
2015-01-27 14:55:00,79.1,79.1,79.0,79.0,16000.0,50.6442,50.6442,50.5801,50.5801,16000.0
2015-01-27 15:00:00,79.01,79.09,79.0,79.07,10000.0,50.5865,50.6378,50.5801,50.625,10000.0
2015-01-27 15:05:00,79.07,79.08,79.01,79.08,8300.0,50.625,50.6314,50.5865,50.6314,8300.0
2015-01-27 15:10:00,79.08,79.1,79.05,79.08,14600.0,50.6314,50.6442,50.6122,50.6314,14600.0
2015-01-27 15:15:00,79.07,79.09,79.02,79.06,15600.0,50.625,50.6378,50.593,50.6186,15600.0
2015-01-27 15:20:00,79.05,79.05,78.98,79.03,9300.0,50.6122,50.6122,50.5673,50.5994,9300.0
2015-01-27 15:25:00,79.03,79.03,78.91,78.91,14000.0,50.5994,50.5994,50.5225,50.5225,14000.0
2015-01-27 15:30:00,78.91,79.02,78.91,79.02,21400.0,50.5225,50.593,50.5225,50.593,21400.0
2015-01-27 15:35:00,79.02,79.03,78.94,78.97,22000.0,50.593,50.5994,50.5417,50.5609,22000.0
2015-01-27 15:40:00,78.98,79.13,78.96,79.12,21800.0,50.5673,50.6634,50.5545,50.657,21800.0
2015-01-27 15:45:00,79.12,79.17,79.06,79.07,47300.0,50.657,50.689,50.6186,50.625,47300.0
2015-01-27 15:50:00,79.09,79.09,78.97,79.0,33400.0,50.6378,50.6378,50.5609,50.5801,33400.0
2015-01-27 15:55:00,79.01,79.08,78.94,79.0,97300.0,50.5865,50.6314,50.5417,50.5801,97300.0
2015-01-28 09:30:00,79.0,79.36,78.97,79.11,35500.0,50.5801,50.8106,50.5609,50.6506,35500.0
2015-01-28 09:35:00,79.19,79.49,79.12,79.4,16400.0,50.7018,50.8939,50.657,50.8362,16400.0
2015-01-28 09:40:00,79.41,79.76,79.35,79.49,31400.0,50.8427,51.0667,50.8042,50.8939,31400.0
2015-01-28 09:45:00,79.51,79.77,79.46,79.61,11800.0,50.9067,51.0731,50.8747,50.9707,11800.0
2015-01-28 09:50:00,79.63,79.65,79.52,79.63,18900.0,50.9835,50.9963,50.9131,50.9835,18900.0
2015-01-28 09:55:00,79.62,79.7,79.57,79.63,17000.0,50.9771,51.0283,50.9451,50.9835,17000.0
2015-01-28 10:00:00,79.66,79.88,79.65,79.85,17000.0,51.0027,51.1436,50.9963,51.1244,17000.0
2015-01-28 10:05:00,79.85,79.9,79.79,79.83,9700.0,51.1244,51.1564,51.0859,51.1116,9700.0
2015-01-28 10:10:00,79.83,79.89,79.74,79.75,18100.0,51.1116,51.15,51.0539,51.0603,18100.0
2015-01-28 10:15:00,79.74,79.74,79.61,79.63,14100.0,51.0539,51.0539,50.9707,50.9835,14100.0
2015-01-28 10:20:00,79.64,79.75,79.57,79.74,14200.0,50.9899,51.0603,50.9451,51.0539,14200.0
2015-01-28 10:25:00,79.75,79.76,79.61,79.63,9000.0,51.0603,51.0667,50.9707,50.9835,9000.0
2015-01-28 10:30:00,79.63,79.64,79.45,79.45,11400.0,50.9835,50.9899,50.8683,50.8683,11400.0
2015-01-28 10:35:00,79.43,79.49,79.24,79.24,10300.0,50.8555,50.8939,50.7338,50.7338,10300.0
2015-01-28 10:40:00,79.24,79.31,79.17,79.17,5700.0,50.7338,50.7786,50.689,50.689,5700.0
2015-01-28 10:45:00,79.17,79.17,78.96,78.96,9600.0,50.689,50.689,50.5545,50.5545,9600.0
2015-01-28 10:50:00,78.95,78.97,78.8,78.8,27700.0,50.5481,50.5609,50.4521,50.4521,27700.0
2015-01-28 10:55:00,78.78,78.93,78.74,78.91,13500.0,50.4393,50.5353,50.4137,50.5225,13500.0
2015-01-28 11:00:00,78.92,78.94,78.85,78.9,8600.0,50.5289,50.5417,50.4841,50.5161,8600.0
2015-01-28 11:05:00,78.92,79.02,78.91,79.02,15300.0,50.5289,50.593,50.5225,50.593,15300.0
2015-01-28 11:10:00,79.03,79.04,78.95,78.95,13100.0,50.5994,50.6058,50.5481,50.5481,13100.0
2015-01-28 11:15:00,78.95,78.97,78.84,78.89,15800.0,50.5481,50.5609,50.4777,50.5097,15800.0
2015-01-28 11:20:00,78.9,78.92,78.79,78.84,13800.0,50.5161,50.5289,50.4457,50.4777,13800.0
2015-01-28 11:25:00,78.83,79.0,78.82,78.95,11700.0,50.4713,50.5801,50.4649,50.5481,11700.0
2015-01-28 11:30:00,78.96,79.15,78.96,79.12,5600.0,50.5545,50.6762,50.5545,50.657,5600.0
2015-01-28 11:35:00,79.16,79.29,79.16,79.27,6400.0,50.6826,50.7658,50.6826,50.753,6400.0
2015-01-28 11:40:00,79.27,79.34,79.19,79.22,13500.0,50.753,50.7978,50.7018,50.721,13500.0
2015-01-28 11:45:00,79.22,79.39,79.21,79.34,13800.0,50.721,50.8298,50.7146,50.7978,13800.0
2015-01-28 11:50:00,79.33,79.33,79.19,79.31,10900.0,50.7914,50.7914,50.7018,50.7786,10900.0
2015-01-28 11:55:00,79.31,79.31,79.19,79.24,11600.0,50.7786,50.7786,50.7018,50.7338,11600.0
2015-01-28 12:00:00,79.23,79.32,79.23,79.29,9300.0,50.7274,50.785,50.7274,50.7658,9300.0
2015-01-28 12:05:00,79.3,79.3,79.19,79.21,6100.0,50.7722,50.7722,50.7018,50.7146,6100.0
2015-01-28 12:10:00,79.19,79.19,79.08,79.09,6200.0,50.7018,50.7018,50.6314,50.6378,6200.0
2015-01-28 12:15:00,79.08,79.26,79.08,79.24,6900.0,50.6314,50.7466,50.6314,50.7338,6900.0
2015-01-28 12:20:00,79.23,79.27,79.2,79.24,5700.0,50.7274,50.753,50.7082,50.7338,5700.0
2015-01-28 12:25:00,79.22,79.31,79.16,79.31,8300.0,50.721,50.7786,50.6826,50.7786,8300.0
2015-01-28 12:30:00,79.32,79.34,79.19,79.22,8100.0,50.785,50.7978,50.7018,50.721,8100.0
2015-01-28 12:35:00,79.21,79.23,79.14,79.16,4500.0,50.7146,50.7274,50.6698,50.6826,4500.0
2015-01-28 12:40:00,79.17,79.21,79.15,79.19,7600.0,50.689,50.7146,50.6762,50.7018,7600.0
2015-01-28 12:45:00,79.19,79.26,79.19,79.25,5500.0,50.7018,50.7466,50.7018,50.7402,5500.0
2015-01-28 12:50:00,79.26,79.31,79.21,79.23,6500.0,50.7466,50.7786,50.7146,50.7274,6500.0
2015-01-28 12:55:00,79.24,79.27,79.18,79.2,5700.0,50.7338,50.753,50.6954,50.7082,5700.0
2015-01-28 13:00:00,79.19,79.19,79.09,79.17,14900.0,50.7018,50.7018,50.6378,50.689,14900.0
2015-01-28 13:05:00,79.15,79.15,79.09,79.11,7200.0,50.6762,50.6762,50.6378,50.6506,7200.0
2015-01-28 13:10:00,79.12,79.13,79.01,79.03,10200.0,50.657,50.6634,50.5865,50.5994,10200.0
2015-01-28 13:15:00,79.04,79.07,79.0,79.0,5800.0,50.6058,50.625,50.5801,50.5801,5800.0
2015-01-28 13:20:00,79.0,79.04,78.93,78.93,9100.0,50.5801,50.6058,50.5353,50.5353,9100.0
2015-01-28 13:25:00,78.94,78.98,78.86,78.87,10300.0,50.5417,50.5673,50.4905,50.4969,10300.0
2015-01-28 13:30:00,78.86,79.03,78.86,79.03,12400.0,50.4905,50.5994,50.4905,50.5994,12400.0
2015-01-28 13:35:00,79.05,79.08,79.0,79.01,11100.0,50.6122,50.6314,50.5801,50.5865,11100.0
2015-01-28 13:40:00,79.0,79.01,78.97,78.97,9600.0,50.5801,50.5865,50.5609,50.5609,9600.0
2015-01-28 13:45:00,78.98,79.03,78.97,78.99,8100.0,50.5673,50.5994,50.5609,50.5737,8100.0
2015-01-28 13:50:00,78.98,79.07,78.96,79.03,8600.0,50.5673,50.625,50.5545,50.5994,8600.0
2015-01-28 13:55:00,79.01,79.03,78.83,78.83,13500.0,50.5865,50.5994,50.4713,50.4713,13500.0
2015-01-28 14:00:00,78.9,79.17,78.87,79.06,17400.0,50.5161,50.689,50.4969,50.6186,17400.0
2015-01-28 14:05:00,79.07,79.11,78.79,78.8,14100.0,50.625,50.6506,50.4457,50.4521,14100.0
2015-01-28 14:10:00,78.8,78.92,78.73,78.88,8000.0,50.4521,50.5289,50.4073,50.5033,8000.0
2015-01-28 14:15:00,78.86,78.9,78.76,78.83,24500.0,50.4905,50.5161,50.4265,50.4713,24500.0
2015-01-28 14:20:00,78.77,78.81,78.65,78.7,13400.0,50.4329,50.4585,50.3561,50.3881,13400.0
2015-01-28 14:25:00,78.67,78.73,78.55,78.59,15100.0,50.3689,50.4073,50.292,50.3176,15100.0
2015-01-28 14:30:00,78.58,78.71,78.48,78.51,36000.0,50.3112,50.3945,50.2472,50.2664,36000.0
2015-01-28 14:35:00,78.49,78.75,78.49,78.66,22700.0,50.2536,50.4201,50.2536,50.3625,22700.0
2015-01-28 14:40:00,78.64,78.77,78.63,78.68,11000.0,50.3497,50.4329,50.3433,50.3753,11000.0
2015-01-28 14:45:00,78.67,78.85,78.65,78.77,24100.0,50.3689,50.4841,50.3561,50.4329,24100.0
2015-01-28 14:50:00,78.76,78.89,78.71,78.84,15000.0,50.4265,50.5097,50.3945,50.4777,15000.0
2015-01-28 14:55:00,78.86,78.89,78.7,78.73,12600.0,50.4905,50.5097,50.3881,50.4073,12600.0
2015-01-28 15:00:00,78.72,78.83,78.71,78.74,10000.0,50.4009,50.4713,50.3945,50.4137,10000.0
2015-01-28 15:05:00,78.74,78.77,78.6,78.62,21300.0,50.4137,50.4329,50.324,50.3369,21300.0
2015-01-28 15:10:00,78.62,78.68,78.54,78.55,25300.0,50.3369,50.3753,50.2856,50.292,25300.0
2015-01-28 15:15:00,78.54,78.55,78.38,78.4,17300.0,50.2856,50.292,50.1832,50.196,17300.0
2015-01-28 15:20:00,78.38,78.54,78.38,78.47,16700.0,50.1832,50.2856,50.1832,50.2408,16700.0
2015-01-28 15:25:00,78.48,78.5,78.29,78.35,19500.0,50.2472,50.26,50.1256,50.164,19500.0
2015-01-28 15:30:00,78.36,78.39,78.16,78.16,32600.0,50.1704,50.1896,50.0423,50.0423,32600.0
2015-01-28 15:35:00,78.14,78.27,78.1,78.1,31400.0,50.0295,50.1128,50.0039,50.0039,31400.0
2015-01-28 15:40:00,78.08,78.11,77.81,77.86,62100.0,49.9911,50.0103,49.8182,49.8503,62100.0
2015-01-28 15:45:00,77.88,77.98,77.7,77.92,86200.0,49.8631,49.9271,49.7478,49.8887,86200.0
2015-01-28 15:50:00,77.92,77.94,77.83,77.84,102900.0,49.8887,49.9015,49.831,49.8375,102900.0
2015-01-28 15:55:00,77.84,77.94,77.84,77.88,178700.0,49.8375,49.9015,49.8375,49.8631,178700.0
2015-01-29 09:30:00,77.95,78.23,77.85,78.15,49400.0,49.9079,50.0872,49.8439,50.0359,49400.0
2015-01-29 09:35:00,78.15,78.53,78.1,78.11,34300.0,50.0359,50.2792,50.0039,50.0103,34300.0
2015-01-29 09:40:00,78.09,78.14,77.88,77.95,12800.0,49.9975,50.0295,49.8631,49.9079,12800.0
2015-01-29 09:45:00,77.9,77.94,77.65,77.75,19100.0,49.8759,49.9015,49.7158,49.7798,19100.0
2015-01-29 09:50:00,77.77,77.77,77.62,77.67,12400.0,49.7926,49.7926,49.6966,49.7286,12400.0
2015-01-29 09:55:00,77.69,77.75,77.63,77.66,9800.0,49.7414,49.7798,49.703,49.7222,9800.0
2015-01-29 10:00:00,77.66,78.13,77.66,78.1,14300.0,49.7222,50.0231,49.7222,50.0039,14300.0
2015-01-29 10:05:00,78.09,78.1,77.8,77.83,13000.0,49.9975,50.0039,49.8118,49.831,13000.0
2015-01-29 10:10:00,77.84,77.94,77.75,77.81,16500.0,49.8375,49.9015,49.7798,49.8182,16500.0
2015-01-29 10:15:00,77.82,77.95,77.75,77.89,15100.0,49.8246,49.9079,49.7798,49.8695,15100.0
2015-01-29 10:20:00,77.89,77.92,77.61,77.62,18300.0,49.8695,49.8887,49.6902,49.6966,18300.0
2015-01-29 10:25:00,77.67,77.91,77.66,77.9,10300.0,49.7286,49.8823,49.7222,49.8759,10300.0
2015-01-29 10:30:00,77.92,77.99,77.81,77.81,15100.0,49.8887,49.9335,49.8182,49.8182,15100.0
2015-01-29 10:35:00,77.8,77.8,77.62,77.69,11300.0,49.8118,49.8118,49.6966,49.7414,11300.0
2015-01-29 10:40:00,77.68,77.7,77.46,77.5,14700.0,49.735,49.7478,49.5942,49.6198,14700.0
2015-01-29 10:45:00,77.48,77.57,77.35,77.57,14000.0,49.607,49.6646,49.5237,49.6646,14000.0
2015-01-29 10:50:00,77.57,77.57,77.41,77.5,8500.0,49.6646,49.6646,49.5621,49.6198,8500.0
2015-01-29 10:55:00,77.52,77.77,77.52,77.71,14000.0,49.6326,49.7926,49.6326,49.7542,14000.0
2015-01-29 11:00:00,77.71,77.76,77.61,77.62,9200.0,49.7542,49.7862,49.6902,49.6966,9200.0
2015-01-29 11:05:00,77.64,77.75,77.54,77.75,12400.0,49.7094,49.7798,49.6454,49.7798,12400.0
2015-01-29 11:10:00,77.74,77.79,77.67,77.79,8500.0,49.7734,49.8054,49.7286,49.8054,8500.0
2015-01-29 11:15:00,77.82,77.94,77.82,77.84,16200.0,49.8246,49.9015,49.8246,49.8375,16200.0
2015-01-29 11:20:00,77.88,78.05,77.88,77.97,13000.0,49.8631,49.9719,49.8631,49.9207,13000.0
2015-01-29 11:25:00,77.99,77.99,77.84,77.94,13300.0,49.9335,49.9335,49.8375,49.9015,13300.0
2015-01-29 11:30:00,77.95,78.16,77.95,78.11,10000.0,49.9079,50.0423,49.9079,50.0103,10000.0
2015-01-29 11:35:00,78.09,78.23,78.03,78.21,12400.0,49.9975,50.0872,49.9591,50.0743,12400.0
2015-01-29 11:40:00,78.22,78.25,78.13,78.13,17300.0,50.0807,50.1,50.0231,50.0231,17300.0
2015-01-29 11:45:00,78.14,78.19,78.13,78.16,22200.0,50.0295,50.0615,50.0231,50.0423,22200.0
2015-01-29 11:50:00,78.17,78.37,78.17,78.32,16000.0,50.0487,50.1768,50.0487,50.1448,16000.0
2015-01-29 11:55:00,78.33,78.35,78.23,78.24,16800.0,50.1512,50.164,50.0872,50.0936,16800.0
2015-01-29 12:00:00,78.23,78.4,78.23,78.38,10200.0,50.0872,50.196,50.0872,50.1832,10200.0
2015-01-29 12:05:00,78.4,78.52,78.39,78.44,14500.0,50.196,50.2728,50.1896,50.2216,14500.0
2015-01-29 12:10:00,78.46,78.51,78.38,78.45,16700.0,50.2344,50.2664,50.1832,50.228,16700.0
2015-01-29 12:15:00,78.44,78.51,78.41,78.46,9000.0,50.2216,50.2664,50.2024,50.2344,9000.0
2015-01-29 12:20:00,78.45,78.47,78.37,78.41,13800.0,50.228,50.2408,50.1768,50.2024,13800.0
2015-01-29 12:25:00,78.42,78.42,78.28,78.36,19200.0,50.2088,50.2088,50.1192,50.1704,19200.0
2015-01-29 12:30:00,78.34,78.39,78.28,78.34,14000.0,50.1576,50.1896,50.1192,50.1576,14000.0
2015-01-29 12:35:00,78.33,78.38,78.24,78.25,12800.0,50.1512,50.1832,50.0936,50.1,12800.0
2015-01-29 12:40:00,78.25,78.31,78.23,78.23,14100.0,50.1,50.1384,50.0872,50.0872,14100.0
2015-01-29 12:45:00,78.23,78.31,78.2,78.29,15400.0,50.0872,50.1384,50.0679,50.1256,15400.0
2015-01-29 12:50:00,78.3,78.34,78.24,78.29,15800.0,50.132,50.1576,50.0936,50.1256,15800.0
2015-01-29 12:55:00,78.31,78.38,78.26,78.36,8100.0,50.1384,50.1832,50.1064,50.1704,8100.0
2015-01-29 13:00:00,78.36,78.42,78.34,78.41,13000.0,50.1704,50.2088,50.1576,50.2024,13000.0
2015-01-29 13:05:00,78.39,78.45,78.34,78.39,10800.0,50.1896,50.228,50.1576,50.1896,10800.0
2015-01-29 13:10:00,78.39,78.51,78.39,78.46,9700.0,50.1896,50.2664,50.1896,50.2344,9700.0
2015-01-29 13:15:00,78.49,78.62,78.47,78.59,9900.0,50.2536,50.3369,50.2408,50.3176,9900.0
2015-01-29 13:20:00,78.6,78.72,78.6,78.7,10300.0,50.324,50.4009,50.324,50.3881,10300.0
2015-01-29 13:25:00,78.71,78.85,78.7,78.81,15900.0,50.3945,50.4841,50.3881,50.4585,15900.0
2015-01-29 13:30:00,78.82,78.85,78.64,78.64,8600.0,50.4649,50.4841,50.3497,50.3497,8600.0
2015-01-29 13:35:00,78.65,78.84,78.65,78.83,10800.0,50.3561,50.4777,50.3561,50.4713,10800.0
2015-01-29 13:40:00,78.86,78.91,78.81,78.87,11000.0,50.4905,50.5225,50.4585,50.4969,11000.0
2015-01-29 13:45:00,78.87,78.91,78.83,78.87,13800.0,50.4969,50.5225,50.4713,50.4969,13800.0
2015-01-29 13:50:00,78.87,78.96,78.87,78.94,13900.0,50.4969,50.5545,50.4969,50.5417,13900.0
2015-01-29 13:55:00,78.94,78.98,78.92,78.94,14400.0,50.5417,50.5673,50.5289,50.5417,14400.0
2015-01-29 14:00:00,78.94,78.96,78.91,78.92,13900.0,50.5417,50.5545,50.5225,50.5289,13900.0
2015-01-29 14:05:00,78.92,78.94,78.8,78.81,11800.0,50.5289,50.5417,50.4521,50.4585,11800.0
2015-01-29 14:10:00,78.78,78.79,78.72,78.74,12900.0,50.4393,50.4457,50.4009,50.4137,12900.0
2015-01-29 14:15:00,78.74,78.78,78.71,78.71,10600.0,50.4137,50.4393,50.3945,50.3945,10600.0
2015-01-29 14:20:00,78.72,78.85,78.71,78.82,17400.0,50.4009,50.4841,50.3945,50.4649,17400.0
2015-01-29 14:25:00,78.82,78.89,78.82,78.89,10600.0,50.4649,50.5097,50.4649,50.5097,10600.0
2015-01-29 14:30:00,78.9,78.98,78.89,78.97,11300.0,50.5161,50.5673,50.5097,50.5609,11300.0
2015-01-29 14:35:00,78.97,78.99,78.95,78.97,15500.0,50.5609,50.5737,50.5481,50.5609,15500.0
2015-01-29 14:40:00,78.97,79.0,78.89,78.9,23300.0,50.5609,50.5801,50.5097,50.5161,23300.0
2015-01-29 14:45:00,78.89,78.93,78.81,78.83,14200.0,50.5097,50.5353,50.4585,50.4713,14200.0
2015-01-29 14:50:00,78.81,78.82,78.77,78.79,15000.0,50.4585,50.4649,50.4329,50.4457,15000.0
2015-01-29 14:55:00,78.79,78.86,78.74,78.84,13600.0,50.4457,50.4905,50.4137,50.4777,13600.0
2015-01-29 15:00:00,78.85,78.87,78.77,78.78,20200.0,50.4841,50.4969,50.4329,50.4393,20200.0
2015-01-29 15:05:00,78.79,78.93,78.79,78.92,13900.0,50.4457,50.5353,50.4457,50.5289,13900.0
2015-01-29 15:10:00,78.93,78.93,78.87,78.88,15500.0,50.5353,50.5353,50.4969,50.5033,15500.0
2015-01-29 15:15:00,78.88,79.07,78.84,79.07,24300.0,50.5033,50.625,50.4777,50.625,24300.0
2015-01-29 15:20:00,79.07,79.15,79.01,79.14,18400.0,50.625,50.6762,50.5865,50.6698,18400.0
2015-01-29 15:25:00,79.16,79.17,79.11,79.16,30900.0,50.6826,50.689,50.6506,50.6826,30900.0
2015-01-29 15:30:00,79.13,79.17,79.08,79.1,28700.0,50.6634,50.689,50.6314,50.6442,28700.0
2015-01-29 15:35:00,79.08,79.21,79.06,79.19,28700.0,50.6314,50.7146,50.6186,50.7018,28700.0
2015-01-29 15:40:00,79.2,79.27,79.18,79.2,25800.0,50.7082,50.753,50.6954,50.7082,25800.0
2015-01-29 15:45:00,79.21,79.25,79.16,79.2,45300.0,50.7146,50.7402,50.6826,50.7082,45300.0
2015-01-29 15:50:00,79.21,79.22,79.08,79.14,43300.0,50.7146,50.721,50.6314,50.6698,43300.0
2015-01-29 15:55:00,79.14,79.16,79.02,79.14,75000.0,50.6698,50.6826,50.593,50.6698,75000.0
2015-01-30 09:30:00,78.82,78.85,78.5,78.61,39100.0,50.4649,50.4841,50.26,50.3304,39100.0
2015-01-30 09:35:00,78.62,78.76,78.52,78.64,17600.0,50.3369,50.4265,50.2728,50.3497,17600.0
2015-01-30 09:40:00,78.64,78.85,78.63,78.63,11600.0,50.3497,50.4841,50.3433,50.3433,11600.0
2015-01-30 09:45:00,78.64,78.84,78.64,78.75,35300.0,50.3497,50.4777,50.3497,50.4201,35300.0
2015-01-30 09:50:00,78.77,78.77,78.61,78.72,21600.0,50.4329,50.4329,50.3304,50.4009,21600.0
2015-01-30 09:55:00,78.72,78.72,78.56,78.56,17500.0,50.4009,50.4009,50.2984,50.2984,17500.0
2015-01-30 10:00:00,78.54,78.65,78.47,78.57,23800.0,50.2856,50.3561,50.2408,50.3048,23800.0
2015-01-30 10:05:00,78.59,78.71,78.38,78.44,17300.0,50.3176,50.3945,50.1832,50.2216,17300.0
2015-01-30 10:10:00,78.44,78.61,78.43,78.58,14800.0,50.2216,50.3304,50.2152,50.3112,14800.0
2015-01-30 10:15:00,78.6,78.6,78.25,78.26,36800.0,50.324,50.324,50.1,50.1064,36800.0
2015-01-30 10:20:00,78.26,78.34,78.15,78.2,32900.0,50.1064,50.1576,50.0359,50.0679,32900.0
2015-01-30 10:25:00,78.21,78.44,78.21,78.34,18600.0,50.0743,50.2216,50.0743,50.1576,18600.0
2015-01-30 10:30:00,78.32,78.32,78.07,78.13,17300.0,50.1448,50.1448,49.9847,50.0231,17300.0
2015-01-30 10:35:00,78.14,78.19,78.09,78.15,9700.0,50.0295,50.0615,49.9975,50.0359,9700.0
2015-01-30 10:40:00,78.17,78.28,78.03,78.26,13900.0,50.0487,50.1192,49.9591,50.1064,13900.0
2015-01-30 10:45:00,78.25,78.41,78.25,78.39,14600.0,50.1,50.2024,50.1,50.1896,14600.0
2015-01-30 10:50:00,78.38,78.39,78.23,78.23,15200.0,50.1832,50.1896,50.0872,50.0872,15200.0
2015-01-30 10:55:00,78.23,78.23,78.01,78.13,30500.0,50.0872,50.0872,49.9463,50.0231,30500.0
2015-01-30 11:00:00,78.14,78.14,78.09,78.11,28700.0,50.0295,50.0295,49.9975,50.0103,28700.0
2015-01-30 11:05:00,78.09,78.16,78.0,78.03,41300.0,49.9975,50.0423,49.9399,49.9591,41300.0
2015-01-30 11:10:00,78.01,78.05,77.83,77.85,16600.0,49.9463,49.9719,49.831,49.8439,16600.0
2015-01-30 11:15:00,77.85,77.85,77.72,77.79,16700.0,49.8439,49.8439,49.7606,49.8054,16700.0
2015-01-30 11:20:00,77.78,77.82,77.72,77.72,13600.0,49.799,49.8246,49.7606,49.7606,13600.0
2015-01-30 11:25:00,77.71,78.02,77.71,77.98,16500.0,49.7542,49.9527,49.7542,49.9271,16500.0
2015-01-30 11:30:00,78.0,78.11,77.99,78.06,11600.0,49.9399,50.0103,49.9335,49.9783,11600.0
2015-01-30 11:35:00,78.05,78.07,77.96,77.97,13900.0,49.9719,49.9847,49.9143,49.9207,13900.0
2015-01-30 11:40:00,77.98,78.03,77.76,77.9,22000.0,49.9271,49.9591,49.7862,49.8759,22000.0
2015-01-30 11:45:00,77.89,78.0,77.87,77.91,28300.0,49.8695,49.9399,49.8567,49.8823,28300.0
2015-01-30 11:50:00,77.91,77.91,77.83,77.86,14300.0,49.8823,49.8823,49.831,49.8503,14300.0
2015-01-30 11:55:00,77.85,78.22,77.85,78.19,16400.0,49.8439,50.0807,49.8439,50.0615,16400.0
2015-01-30 12:00:00,78.23,78.4,78.23,78.28,26200.0,50.0872,50.196,50.0872,50.1192,26200.0
2015-01-30 12:05:00,78.3,78.38,78.28,78.38,9500.0,50.132,50.1832,50.1192,50.1832,9500.0
2015-01-30 12:10:00,78.38,78.58,78.35,78.54,13100.0,50.1832,50.3112,50.164,50.2856,13100.0
2015-01-30 12:15:00,78.55,78.64,78.53,78.61,9100.0,50.292,50.3497,50.2792,50.3304,9100.0
2015-01-30 12:20:00,78.61,78.7,78.57,78.67,7600.0,50.3304,50.3881,50.3048,50.3689,7600.0
2015-01-30 12:25:00,78.68,78.73,78.59,78.61,11500.0,50.3753,50.4073,50.3176,50.3304,11500.0
2015-01-30 12:30:00,78.6,78.66,78.57,78.66,13600.0,50.324,50.3625,50.3048,50.3625,13600.0
2015-01-30 12:35:00,78.66,78.7,78.57,78.57,22300.0,50.3625,50.3881,50.3048,50.3048,22300.0
2015-01-30 12:40:00,78.57,78.57,78.39,78.4,32100.0,50.3048,50.3048,50.1896,50.196,32100.0
2015-01-30 12:45:00,78.4,78.45,78.3,78.42,22900.0,50.196,50.228,50.132,50.2088,22900.0
2015-01-30 12:50:00,78.43,78.45,78.21,78.28,17400.0,50.2152,50.228,50.0743,50.1192,17400.0
2015-01-30 12:55:00,78.27,78.32,78.2,78.22,6100.0,50.1128,50.1448,50.0679,50.0807,6100.0
2015-01-30 13:00:00,78.24,78.36,78.24,78.33,4400.0,50.0936,50.1704,50.0936,50.1512,4400.0
2015-01-30 13:05:00,78.33,78.42,78.29,78.42,6600.0,50.1512,50.2088,50.1256,50.2088,6600.0
2015-01-30 13:10:00,78.41,78.41,78.25,78.25,8600.0,50.2024,50.2024,50.1,50.1,8600.0
2015-01-30 13:15:00,78.24,78.24,78.16,78.23,5500.0,50.0936,50.0936,50.0423,50.0872,5500.0
2015-01-30 13:20:00,78.23,78.31,78.21,78.22,6900.0,50.0872,50.1384,50.0743,50.0807,6900.0
2015-01-30 13:25:00,78.21,78.35,78.2,78.33,5700.0,50.0743,50.164,50.0679,50.1512,5700.0
2015-01-30 13:30:00,78.33,78.41,78.3,78.41,8500.0,50.1512,50.2024,50.132,50.2024,8500.0
2015-01-30 13:35:00,78.42,78.44,78.24,78.26,9300.0,50.2088,50.2216,50.0936,50.1064,9300.0
2015-01-30 13:40:00,78.27,78.35,78.16,78.35,15400.0,50.1128,50.164,50.0423,50.164,15400.0
2015-01-30 13:45:00,78.38,78.45,78.33,78.45,7100.0,50.1832,50.228,50.1512,50.228,7100.0
2015-01-30 13:50:00,78.45,78.45,78.36,78.41,8300.0,50.228,50.228,50.1704,50.2024,8300.0
2015-01-30 13:55:00,78.4,78.41,78.28,78.35,19900.0,50.196,50.2024,50.1192,50.164,19900.0
2015-01-30 14:00:00,78.37,78.38,78.24,78.31,8700.0,50.1768,50.1832,50.0936,50.1384,8700.0
2015-01-30 14:05:00,78.31,78.37,78.25,78.32,22200.0,50.1384,50.1768,50.1,50.1448,22200.0
2015-01-30 14:10:00,78.31,78.31,78.17,78.21,11300.0,50.1384,50.1384,50.0487,50.0743,11300.0
2015-01-30 14:15:00,78.18,78.31,78.12,78.3,15900.0,50.0551,50.1384,50.0167,50.132,15900.0
2015-01-30 14:20:00,78.28,78.4,78.27,78.36,22500.0,50.1192,50.196,50.1128,50.1704,22500.0
2015-01-30 14:25:00,78.35,78.51,78.35,78.51,39400.0,50.164,50.2664,50.164,50.2664,39400.0
2015-01-30 14:30:00,78.53,78.55,78.37,78.4,33300.0,50.2792,50.292,50.1768,50.196,33300.0
2015-01-30 14:35:00,78.4,78.44,78.2,78.2,23700.0,50.196,50.2216,50.0679,50.0679,23700.0
2015-01-30 14:40:00,78.2,78.25,78.09,78.09,14900.0,50.0679,50.1,49.9975,49.9975,14900.0
2015-01-30 14:45:00,78.07,78.07,77.82,77.92,28100.0,49.9847,49.9847,49.8246,49.8887,28100.0
2015-01-30 14:50:00,77.9,77.92,77.79,77.84,38500.0,49.8759,49.8887,49.8054,49.8375,38500.0
2015-01-30 14:55:00,77.82,77.82,77.68,77.74,26000.0,49.8246,49.8246,49.735,49.7734,26000.0
2015-01-30 15:00:00,77.73,77.92,77.68,77.7,29400.0,49.767,49.8887,49.735,49.7478,29400.0
2015-01-30 15:05:00,77.68,77.77,77.53,77.57,43300.0,49.735,49.7926,49.639,49.6646,43300.0
2015-01-30 15:10:00,77.57,77.76,77.56,77.67,27700.0,49.6646,49.7862,49.6582,49.7286,27700.0
2015-01-30 15:15:00,77.69,77.69,77.45,77.45,56100.0,49.7414,49.7414,49.5878,49.5878,56100.0
2015-01-30 15:20:00,77.45,77.47,77.24,77.44,41800.0,49.5878,49.6006,49.4533,49.5813,41800.0
2015-01-30 15:25:00,77.43,77.56,77.32,77.51,39700.0,49.5749,49.6582,49.5045,49.6262,39700.0
2015-01-30 15:30:00,77.51,77.54,77.29,77.43,57400.0,49.6262,49.6454,49.4853,49.5749,57400.0
2015-01-30 15:35:00,77.42,77.57,77.37,77.42,45000.0,49.5685,49.6646,49.5365,49.5685,45000.0
2015-01-30 15:40:00,77.41,77.41,77.02,77.13,74300.0,49.5621,49.5621,49.3124,49.3829,74300.0
2015-01-30 15:45:00,77.14,77.24,77.07,77.08,93300.0,49.3893,49.4533,49.3445,49.3509,93300.0
2015-01-30 15:50:00,77.08,77.1,76.94,77.02,122900.0,49.3509,49.3637,49.2612,49.3124,122900.0
2015-01-30 15:55:00,77.02,77.02,76.82,76.91,158700.0,49.3124,49.3124,49.1844,49.242,158700.0
2015-02-02 09:30:00,76.93,77.22,76.5,76.67,55900.0,49.2548,49.4405,48.9795,49.0884,55900.0
2015-02-02 09:35:00,76.77,76.81,76.58,76.65,28100.0,49.1524,49.178,49.0307,49.0755,28100.0
2015-02-02 09:40:00,76.65,76.74,76.44,76.74,32900.0,49.0755,49.1332,48.9411,49.1332,32900.0
2015-02-02 09:45:00,76.7,77.09,76.61,76.92,38600.0,49.1076,49.3573,49.0499,49.2484,38600.0
2015-02-02 09:50:00,76.9,76.93,76.78,76.93,20900.0,49.2356,49.2548,49.1588,49.2548,20900.0
2015-02-02 09:55:00,76.91,77.08,76.85,76.94,36700.0,49.242,49.3509,49.2036,49.2612,36700.0
2015-02-02 10:00:00,76.96,77.08,76.6,76.91,27300.0,49.274,49.3509,49.0435,49.242,27300.0
2015-02-02 10:05:00,76.88,76.89,76.53,76.56,37700.0,49.2228,49.2292,48.9987,49.0179,37700.0
2015-02-02 10:10:00,76.55,77.07,76.51,76.86,43000.0,49.0115,49.3445,48.9859,49.21,43000.0
2015-02-02 10:15:00,76.89,77.08,76.87,77.05,29400.0,49.2292,49.3509,49.2164,49.3316,29400.0
2015-02-02 10:20:00,77.05,77.25,76.96,76.97,66600.0,49.3316,49.4597,49.274,49.2804,66600.0
2015-02-02 10:25:00,76.98,77.12,76.78,76.83,37700.0,49.2868,49.3765,49.1588,49.1908,37700.0
2015-02-02 10:30:00,76.83,76.98,76.75,76.95,34300.0,49.1908,49.2868,49.1396,49.2676,34300.0
2015-02-02 10:35:00,76.99,77.15,76.99,77.09,39000.0,49.2932,49.3957,49.2932,49.3573,39000.0
2015-02-02 10:40:00,77.1,77.3,77.1,77.21,38200.0,49.3637,49.4917,49.3637,49.4341,38200.0
2015-02-02 10:45:00,77.21,77.29,77.02,77.17,32400.0,49.4341,49.4853,49.3124,49.4085,32400.0
2015-02-02 10:50:00,77.16,77.46,77.12,77.32,38400.0,49.4021,49.5942,49.3765,49.5045,38400.0
2015-02-02 10:55:00,77.34,77.44,77.24,77.38,28700.0,49.5173,49.5813,49.4533,49.5429,28700.0
2015-02-02 11:00:00,77.38,77.58,77.32,77.56,29100.0,49.5429,49.671,49.5045,49.6582,29100.0
2015-02-02 11:05:00,77.55,77.68,77.49,77.6,25800.0,49.6518,49.735,49.6134,49.6838,25800.0
2015-02-02 11:10:00,77.65,77.77,77.58,77.77,17700.0,49.7158,49.7926,49.671,49.7926,17700.0
2015-02-02 11:15:00,77.77,77.78,77.58,77.67,13400.0,49.7926,49.799,49.671,49.7286,13400.0
2015-02-02 11:20:00,77.65,77.72,77.47,77.53,26900.0,49.7158,49.7606,49.6006,49.639,26900.0
2015-02-02 11:25:00,77.55,77.79,77.54,77.79,15200.0,49.6518,49.8054,49.6454,49.8054,15200.0
2015-02-02 11:30:00,77.82,77.84,77.66,77.74,33400.0,49.8246,49.8375,49.7222,49.7734,33400.0
2015-02-02 11:35:00,77.8,77.87,77.69,77.83,15600.0,49.8118,49.8567,49.7414,49.831,15600.0
2015-02-02 11:40:00,77.84,78.04,77.82,77.93,20500.0,49.8375,49.9655,49.8246,49.8951,20500.0
2015-02-02 11:45:00,77.95,78.01,77.83,77.83,14500.0,49.9079,49.9463,49.831,49.831,14500.0
2015-02-02 11:50:00,77.83,77.96,77.79,77.85,16400.0,49.831,49.9143,49.8054,49.8439,16400.0
2015-02-02 11:55:00,77.87,77.97,77.82,77.92,18500.0,49.8567,49.9207,49.8246,49.8887,18500.0
2015-02-02 12:00:00,77.92,77.92,77.7,77.76,14900.0,49.8887,49.8887,49.7478,49.7862,14900.0
2015-02-02 12:05:00,77.74,77.75,77.62,77.67,9800.0,49.7734,49.7798,49.6966,49.7286,9800.0
2015-02-02 12:10:00,77.65,77.65,77.53,77.53,35600.0,49.7158,49.7158,49.639,49.639,35600.0
2015-02-02 12:15:00,77.57,77.62,77.43,77.47,37800.0,49.6646,49.6966,49.5749,49.6006,37800.0
2015-02-02 12:20:00,77.47,77.48,77.28,77.28,7900.0,49.6006,49.607,49.4789,49.4789,7900.0
2015-02-02 12:25:00,77.28,77.33,77.21,77.33,12200.0,49.4789,49.5109,49.4341,49.5109,12200.0
2015-02-02 12:30:00,77.34,77.36,77.23,77.24,10600.0,49.5173,49.5301,49.4469,49.4533,10600.0
2015-02-02 12:35:00,77.23,77.43,77.23,77.43,10500.0,49.4469,49.5749,49.4469,49.5749,10500.0
2015-02-02 12:40:00,77.45,77.53,77.36,77.5,23700.0,49.5878,49.639,49.5301,49.6198,23700.0
2015-02-02 12:45:00,77.5,77.5,77.27,77.28,26100.0,49.6198,49.6198,49.4725,49.4789,26100.0
2015-02-02 12:50:00,77.27,77.43,77.27,77.39,11700.0,49.4725,49.5749,49.4725,49.5493,11700.0
2015-02-02 12:55:00,77.38,77.39,77.15,77.17,11700.0,49.5429,49.5493,49.3957,49.4085,11700.0
2015-02-02 13:00:00,77.16,77.18,76.99,77.04,15200.0,49.4021,49.4149,49.2932,49.3252,15200.0
2015-02-02 13:05:00,77.08,77.34,77.08,77.32,23500.0,49.3509,49.5173,49.3509,49.5045,23500.0
2015-02-02 13:10:00,77.33,77.43,77.31,77.34,14500.0,49.5109,49.5749,49.4981,49.5173,14500.0
2015-02-02 13:15:00,77.33,77.36,77.22,77.28,12900.0,49.5109,49.5301,49.4405,49.4789,12900.0
2015-02-02 13:20:00,77.28,77.48,77.24,77.33,21000.0,49.4789,49.607,49.4533,49.5109,21000.0
2015-02-02 13:25:00,77.33,77.36,77.17,77.26,14900.0,49.5109,49.5301,49.4085,49.4661,14900.0
2015-02-02 13:30:00,77.28,77.34,77.02,77.02,18100.0,49.4789,49.5173,49.3124,49.3124,18100.0
2015-02-02 13:35:00,77.03,77.06,76.87,76.88,14200.0,49.3188,49.3381,49.2164,49.2228,14200.0
2015-02-02 13:40:00,76.85,76.92,76.71,76.75,16500.0,49.2036,49.2484,49.114,49.1396,16500.0
2015-02-02 13:45:00,76.76,76.92,76.74,76.84,11500.0,49.146,49.2484,49.1332,49.1972,11500.0
2015-02-02 13:50:00,76.82,76.93,76.82,76.89,16600.0,49.1844,49.2548,49.1844,49.2292,16600.0
2015-02-02 13:55:00,76.88,76.88,76.74,76.8,17700.0,49.2228,49.2228,49.1332,49.1716,17700.0
2015-02-02 14:00:00,76.8,76.89,76.75,76.89,22900.0,49.1716,49.2292,49.1396,49.2292,22900.0
2015-02-02 14:05:00,76.89,77.06,76.87,77.04,12700.0,49.2292,49.3381,49.2164,49.3252,12700.0
2015-02-02 14:10:00,77.04,77.09,77.01,77.05,14000.0,49.3252,49.3573,49.306,49.3316,14000.0
2015-02-02 14:15:00,77.06,77.12,77.01,77.07,15000.0,49.3381,49.3765,49.306,49.3445,15000.0
2015-02-02 14:20:00,77.08,77.18,77.08,77.11,16800.0,49.3509,49.4149,49.3509,49.3701,16800.0
2015-02-02 14:25:00,77.09,77.18,77.05,77.18,15800.0,49.3573,49.4149,49.3316,49.4149,15800.0
2015-02-02 14:30:00,77.17,77.22,77.04,77.15,25200.0,49.4085,49.4405,49.3252,49.3957,25200.0
2015-02-02 14:35:00,77.15,77.17,77.02,77.04,12500.0,49.3957,49.4085,49.3124,49.3252,12500.0
2015-02-02 14:40:00,77.03,77.14,77.02,77.07,14500.0,49.3188,49.3893,49.3124,49.3445,14500.0
2015-02-02 14:45:00,77.07,77.12,76.89,76.91,15700.0,49.3445,49.3765,49.2292,49.242,15700.0
2015-02-02 14:50:00,76.91,77.09,76.9,76.99,15400.0,49.242,49.3573,49.2356,49.2932,15400.0
2015-02-02 14:55:00,76.95,77.0,76.88,76.98,26500.0,49.2676,49.2996,49.2228,49.2868,26500.0
2015-02-02 15:00:00,76.97,77.01,76.91,77.0,12700.0,49.2804,49.306,49.242,49.2996,12700.0
2015-02-02 15:05:00,77.01,77.1,76.93,77.09,20500.0,49.306,49.3637,49.2548,49.3573,20500.0
2015-02-02 15:10:00,77.09,77.2,77.06,77.19,11900.0,49.3573,49.4277,49.3381,49.4213,11900.0
2015-02-02 15:15:00,77.21,77.21,77.05,77.07,22400.0,49.4341,49.4341,49.3316,49.3445,22400.0
2015-02-02 15:20:00,77.08,77.22,77.08,77.13,19200.0,49.3509,49.4405,49.3509,49.3829,19200.0
2015-02-02 15:25:00,77.13,77.17,77.1,77.16,18300.0,49.3829,49.4085,49.3637,49.4021,18300.0
2015-02-02 15:30:00,77.16,77.21,77.11,77.15,43100.0,49.4021,49.4341,49.3701,49.3957,43100.0
2015-02-02 15:35:00,77.17,77.36,77.11,77.36,75000.0,49.4085,49.5301,49.3701,49.5301,75000.0
2015-02-02 15:40:00,77.37,77.66,77.35,77.63,62200.0,49.5365,49.7222,49.5237,49.703,62200.0
2015-02-02 15:45:00,77.64,77.72,77.55,77.61,66100.0,49.7094,49.7606,49.6518,49.6902,66100.0
2015-02-02 15:50:00,77.61,77.67,77.55,77.59,90400.0,49.6902,49.7286,49.6518,49.6774,90400.0
2015-02-02 15:55:00,77.6,77.74,77.57,77.71,128000.0,49.6838,49.7734,49.6646,49.7542,128000.0
2015-02-03 09:30:00,77.65,77.87,77.12,77.21,43500.0,49.7158,49.8567,49.3765,49.4341,43500.0
2015-02-03 09:35:00,77.21,77.77,77.21,77.47,16800.0,49.4341,49.7926,49.4341,49.6006,16800.0
2015-02-03 09:40:00,77.51,77.77,77.24,77.76,28700.0,49.6262,49.7926,49.4533,49.7862,28700.0
2015-02-03 09:45:00,77.73,77.76,77.5,77.66,23000.0,49.767,49.7862,49.6198,49.7222,23000.0
2015-02-03 09:50:00,77.65,77.94,77.65,77.93,21600.0,49.7158,49.9015,49.7158,49.8951,21600.0
2015-02-03 09:55:00,77.93,78.07,77.8,78.07,23700.0,49.8951,49.9847,49.8118,49.9847,23700.0
2015-02-03 10:00:00,78.12,78.12,77.81,77.85,23400.0,50.0167,50.0167,49.8182,49.8439,23400.0
2015-02-03 10:05:00,77.84,77.98,77.76,77.83,35000.0,49.8375,49.9271,49.7862,49.831,35000.0
2015-02-03 10:10:00,77.81,77.85,77.61,77.69,23400.0,49.8182,49.8439,49.6902,49.7414,23400.0
2015-02-03 10:15:00,77.69,77.93,77.68,77.76,31900.0,49.7414,49.8951,49.735,49.7862,31900.0
2015-02-03 10:20:00,77.75,77.87,77.68,77.73,47900.0,49.7798,49.8567,49.735,49.767,47900.0
2015-02-03 10:25:00,77.75,77.86,77.71,77.86,25600.0,49.7798,49.8503,49.7542,49.8503,25600.0
2015-02-03 10:30:00,77.86,77.88,77.73,77.77,30100.0,49.8503,49.8631,49.767,49.7926,30100.0
2015-02-03 10:35:00,77.78,77.86,77.73,77.78,21000.0,49.799,49.8503,49.767,49.799,21000.0
2015-02-03 10:40:00,77.78,77.86,77.7,77.73,15700.0,49.799,49.8503,49.7478,49.767,15700.0
2015-02-03 10:45:00,77.74,77.83,77.69,77.82,25000.0,49.7734,49.831,49.7414,49.8246,25000.0
2015-02-03 10:50:00,77.86,77.9,77.74,77.74,14400.0,49.8503,49.8759,49.7734,49.7734,14400.0
2015-02-03 10:55:00,77.75,77.77,77.6,77.75,41900.0,49.7798,49.7926,49.6838,49.7798,41900.0
2015-02-03 11:00:00,77.74,77.96,77.74,77.84,27200.0,49.7734,49.9143,49.7734,49.8375,27200.0
2015-02-03 11:05:00,77.84,78.06,77.8,78.05,22000.0,49.8375,49.9783,49.8118,49.9719,22000.0
2015-02-03 11:10:00,78.04,78.25,77.91,78.2,42500.0,49.9655,50.1,49.8823,50.0679,42500.0
2015-02-03 11:15:00,78.19,78.3,78.15,78.29,31800.0,50.0615,50.132,50.0359,50.1256,31800.0
2015-02-03 11:20:00,78.31,78.41,78.28,78.36,30400.0,50.1384,50.2024,50.1192,50.1704,30400.0
2015-02-03 11:25:00,78.38,78.5,78.32,78.4,50300.0,50.1832,50.26,50.1448,50.196,50300.0
2015-02-03 11:30:00,78.39,78.39,78.15,78.16,21000.0,50.1896,50.1896,50.0359,50.0423,21000.0
2015-02-03 11:35:00,78.15,78.33,78.15,78.32,33800.0,50.0359,50.1512,50.0359,50.1448,33800.0
2015-02-03 11:40:00,78.31,78.4,78.19,78.39,41400.0,50.1384,50.196,50.0615,50.1896,41400.0
2015-02-03 11:45:00,78.4,78.48,78.4,78.4,23000.0,50.196,50.2472,50.196,50.196,23000.0
2015-02-03 11:50:00,78.4,78.41,78.27,78.28,23100.0,50.196,50.2024,50.1128,50.1192,23100.0
2015-02-03 11:55:00,78.3,78.32,78.18,78.24,21200.0,50.132,50.1448,50.0551,50.0936,21200.0
2015-02-03 12:00:00,78.24,78.27,78.02,78.04,20300.0,50.0936,50.1128,49.9527,49.9655,20300.0
2015-02-03 12:05:00,78.05,78.16,78.03,78.08,13600.0,49.9719,50.0423,49.9591,49.9911,13600.0
2015-02-03 12:10:00,78.08,78.21,78.08,78.15,17400.0,49.9911,50.0743,49.9911,50.0359,17400.0
2015-02-03 12:15:00,78.16,78.16,78.07,78.07,22200.0,50.0423,50.0423,49.9847,49.9847,22200.0
2015-02-03 12:20:00,78.06,78.13,78.0,78.05,21000.0,49.9783,50.0231,49.9399,49.9719,21000.0
2015-02-03 12:25:00,78.06,78.09,78.0,78.02,19000.0,49.9783,49.9975,49.9399,49.9527,19000.0
2015-02-03 12:30:00,78.01,78.01,77.9,77.93,25100.0,49.9463,49.9463,49.8759,49.8951,25100.0
2015-02-03 12:35:00,77.92,78.04,77.92,78.0,16200.0,49.8887,49.9655,49.8887,49.9399,16200.0
2015-02-03 12:40:00,78.01,78.19,78.0,78.19,13700.0,49.9463,50.0615,49.9399,50.0615,13700.0
2015-02-03 12:45:00,78.19,78.25,78.12,78.23,15100.0,50.0615,50.1,50.0167,50.0872,15100.0
2015-02-03 12:50:00,78.25,78.3,78.18,78.29,17600.0,50.1,50.132,50.0551,50.1256,17600.0
2015-02-03 12:55:00,78.28,78.38,78.26,78.31,14500.0,50.1192,50.1832,50.1064,50.1384,14500.0
2015-02-03 13:00:00,78.31,78.34,78.24,78.26,19600.0,50.1384,50.1576,50.0936,50.1064,19600.0
2015-02-03 13:05:00,78.26,78.38,78.24,78.37,17200.0,50.1064,50.1832,50.0936,50.1768,17200.0
2015-02-03 13:10:00,78.36,78.59,78.27,78.53,24200.0,50.1704,50.3176,50.1128,50.2792,24200.0
2015-02-03 13:15:00,78.57,78.82,78.54,78.78,41200.0,50.3048,50.4649,50.2856,50.4393,41200.0
2015-02-03 13:20:00,78.78,78.82,78.72,78.78,15000.0,50.4393,50.4649,50.4009,50.4393,15000.0
2015-02-03 13:25:00,78.79,78.88,78.72,78.75,42500.0,50.4457,50.5033,50.4009,50.4201,42500.0
2015-02-03 13:30:00,78.77,78.79,78.64,78.67,25000.0,50.4329,50.4457,50.3497,50.3689,25000.0
2015-02-03 13:35:00,78.65,78.74,78.56,78.59,16700.0,50.3561,50.4137,50.2984,50.3176,16700.0
2015-02-03 13:40:00,78.6,78.66,78.51,78.61,18100.0,50.324,50.3625,50.2664,50.3304,18100.0
2015-02-03 13:45:00,78.61,78.7,78.6,78.6,18400.0,50.3304,50.3881,50.324,50.324,18400.0
2015-02-03 13:50:00,78.6,78.8,78.59,78.74,30300.0,50.324,50.4521,50.3176,50.4137,30300.0
2015-02-03 13:55:00,78.74,78.8,78.68,78.74,28200.0,50.4137,50.4521,50.3753,50.4137,28200.0
2015-02-03 14:00:00,78.74,78.78,78.64,78.64,28100.0,50.4137,50.4393,50.3497,50.3497,28100.0
2015-02-03 14:05:00,78.64,78.69,78.62,78.63,31700.0,50.3497,50.3817,50.3369,50.3433,31700.0
2015-02-03 14:10:00,78.64,78.67,78.55,78.62,31600.0,50.3497,50.3689,50.292,50.3369,31600.0
2015-02-03 14:15:00,78.62,78.85,78.6,78.79,41000.0,50.3369,50.4841,50.324,50.4457,41000.0
2015-02-03 14:20:00,78.78,78.8,78.62,78.64,31400.0,50.4393,50.4521,50.3369,50.3497,31400.0
2015-02-03 14:25:00,78.62,78.64,78.45,78.48,21600.0,50.3369,50.3497,50.228,50.2472,21600.0
2015-02-03 14:30:00,78.48,78.49,78.33,78.39,28500.0,50.2472,50.2536,50.1512,50.1896,28500.0
2015-02-03 14:35:00,78.4,78.41,78.3,78.4,30300.0,50.196,50.2024,50.132,50.196,30300.0
2015-02-03 14:40:00,78.39,78.46,78.39,78.44,27100.0,50.1896,50.2344,50.1896,50.2216,27100.0
2015-02-03 14:45:00,78.43,78.43,78.29,78.31,29300.0,50.2152,50.2152,50.1256,50.1384,29300.0
2015-02-03 14:50:00,78.32,78.35,78.24,78.29,37200.0,50.1448,50.164,50.0936,50.1256,37200.0
2015-02-03 14:55:00,78.28,78.33,78.22,78.31,41100.0,50.1192,50.1512,50.0807,50.1384,41100.0
2015-02-03 15:00:00,78.31,78.36,78.27,78.32,22500.0,50.1384,50.1704,50.1128,50.1448,22500.0
2015-02-03 15:05:00,78.31,78.32,78.22,78.29,26800.0,50.1384,50.1448,50.0807,50.1256,26800.0
2015-02-03 15:10:00,78.29,78.4,78.25,78.4,35600.0,50.1256,50.196,50.1,50.196,35600.0
2015-02-03 15:15:00,78.4,78.43,78.36,78.4,32500.0,50.196,50.2152,50.1704,50.196,32500.0
2015-02-03 15:20:00,78.4,78.6,78.4,78.58,42600.0,50.196,50.324,50.196,50.3112,42600.0
2015-02-03 15:25:00,78.59,78.59,78.46,78.52,54800.0,50.3176,50.3176,50.2344,50.2728,54800.0
2015-02-03 15:30:00,78.52,78.56,78.31,78.31,49400.0,50.2728,50.2984,50.1384,50.1384,49400.0
2015-02-03 15:35:00,78.31,78.46,78.31,78.44,59600.0,50.1384,50.2344,50.1384,50.2216,59600.0
2015-02-03 15:40:00,78.44,78.49,78.41,78.48,55800.0,50.2216,50.2536,50.2024,50.2472,55800.0
2015-02-03 15:45:00,78.47,78.54,78.47,78.5,65100.0,50.2408,50.2856,50.2408,50.26,65100.0
2015-02-03 15:50:00,78.51,78.58,78.5,78.57,74300.0,50.2664,50.3112,50.26,50.3048,74300.0
2015-02-03 15:55:00,78.57,78.6,78.51,78.56,135800.0,50.3048,50.324,50.2664,50.2984,135800.0
2015-02-04 09:30:00,78.16,78.41,77.95,78.11,47600.0,50.0423,50.2024,49.9079,50.0103,47600.0
2015-02-04 09:35:00,78.22,78.54,78.07,78.28,24400.0,50.0807,50.2856,49.9847,50.1192,24400.0
2015-02-04 09:40:00,78.27,78.27,77.96,78.04,26200.0,50.1128,50.1128,49.9143,49.9655,26200.0
2015-02-04 09:45:00,78.05,78.42,78.05,78.39,27900.0,49.9719,50.2088,49.9719,50.1896,27900.0
2015-02-04 09:50:00,78.39,78.55,78.32,78.32,24700.0,50.1896,50.292,50.1448,50.1448,24700.0
2015-02-04 09:55:00,78.33,78.48,78.33,78.36,28300.0,50.1512,50.2472,50.1512,50.1704,28300.0
2015-02-04 10:00:00,78.37,78.76,78.37,78.57,54900.0,50.1768,50.4265,50.1768,50.3048,54900.0
2015-02-04 10:05:00,78.56,78.66,78.37,78.55,27300.0,50.2984,50.3625,50.1768,50.292,27300.0
2015-02-04 10:10:00,78.54,78.63,78.4,78.51,25300.0,50.2856,50.3433,50.196,50.2664,25300.0
2015-02-04 10:15:00,78.5,78.6,78.47,78.58,17400.0,50.26,50.324,50.2408,50.3112,17400.0
2015-02-04 10:20:00,78.58,78.6,78.49,78.57,16400.0,50.3112,50.324,50.2536,50.3048,16400.0
2015-02-04 10:25:00,78.59,78.61,78.5,78.59,12900.0,50.3176,50.3304,50.26,50.3176,12900.0
2015-02-04 10:30:00,78.59,78.76,78.51,78.71,37900.0,50.3176,50.4265,50.2664,50.3945,37900.0
2015-02-04 10:35:00,78.69,78.69,78.52,78.69,16300.0,50.3817,50.3817,50.2728,50.3817,16300.0
2015-02-04 10:40:00,78.69,78.85,78.62,78.84,23600.0,50.3817,50.4841,50.3369,50.4777,23600.0
2015-02-04 10:45:00,78.8,78.85,78.77,78.82,15200.0,50.4521,50.4841,50.4329,50.4649,15200.0
2015-02-04 10:50:00,78.81,78.81,78.65,78.68,17300.0,50.4585,50.4585,50.3561,50.3753,17300.0
2015-02-04 10:55:00,78.7,78.7,78.55,78.64,29100.0,50.3881,50.3881,50.292,50.3497,29100.0
2015-02-04 11:00:00,78.64,78.64,78.51,78.6,23800.0,50.3497,50.3497,50.2664,50.324,23800.0
2015-02-04 11:05:00,78.58,78.62,78.5,78.55,13600.0,50.3112,50.3369,50.26,50.292,13600.0
2015-02-04 11:10:00,78.54,78.56,78.41,78.56,12500.0,50.2856,50.2984,50.2024,50.2984,12500.0
2015-02-04 11:15:00,78.53,78.6,78.45,78.47,14100.0,50.2792,50.324,50.228,50.2408,14100.0
2015-02-04 11:20:00,78.47,78.53,78.41,78.47,17700.0,50.2408,50.2792,50.2024,50.2408,17700.0
2015-02-04 11:25:00,78.48,78.49,78.36,78.47,17300.0,50.2472,50.2536,50.1704,50.2408,17300.0
2015-02-04 11:30:00,78.47,78.49,78.33,78.4,17400.0,50.2408,50.2536,50.1512,50.196,17400.0
2015-02-04 11:35:00,78.41,78.52,78.4,78.49,21000.0,50.2024,50.2728,50.196,50.2536,21000.0
2015-02-04 11:40:00,78.49,78.57,78.48,78.55,30400.0,50.2536,50.3048,50.2472,50.292,30400.0
2015-02-04 11:45:00,78.55,78.56,78.44,78.44,32900.0,50.292,50.2984,50.2216,50.2216,32900.0
2015-02-04 11:50:00,78.45,78.45,78.29,78.35,17100.0,50.228,50.228,50.1256,50.164,17100.0
2015-02-04 11:55:00,78.35,78.56,78.35,78.56,9400.0,50.164,50.2984,50.164,50.2984,9400.0
2015-02-04 12:00:00,78.56,78.56,78.45,78.51,11900.0,50.2984,50.2984,50.228,50.2664,11900.0
2015-02-04 12:05:00,78.5,78.59,78.48,78.59,10200.0,50.26,50.3176,50.2472,50.3176,10200.0
2015-02-04 12:10:00,78.59,78.6,78.49,78.56,10300.0,50.3176,50.324,50.2536,50.2984,10300.0
2015-02-04 12:15:00,78.55,78.56,78.47,78.48,13100.0,50.292,50.2984,50.2408,50.2472,13100.0
2015-02-04 12:20:00,78.43,78.52,78.4,78.5,9800.0,50.2152,50.2728,50.196,50.26,9800.0
2015-02-04 12:25:00,78.5,78.53,78.32,78.33,20100.0,50.26,50.2792,50.1448,50.1512,20100.0
2015-02-04 12:30:00,78.33,78.35,78.28,78.35,6000.0,50.1512,50.164,50.1192,50.164,6000.0
2015-02-04 12:35:00,78.34,78.35,78.16,78.19,12400.0,50.1576,50.164,50.0423,50.0615,12400.0
2015-02-04 12:40:00,78.18,78.19,77.99,78.02,19800.0,50.0551,50.0615,49.9335,49.9527,19800.0
2015-02-04 12:45:00,78.04,78.07,77.97,78.07,14100.0,49.9655,49.9847,49.9207,49.9847,14100.0
2015-02-04 12:50:00,78.07,78.09,78.01,78.03,10000.0,49.9847,49.9975,49.9463,49.9591,10000.0
2015-02-04 12:55:00,78.02,78.13,78.02,78.04,8600.0,49.9527,50.0231,49.9527,49.9655,8600.0
2015-02-04 13:00:00,78.05,78.08,77.73,77.74,20300.0,49.9719,49.9911,49.767,49.7734,20300.0
2015-02-04 13:05:00,77.73,77.88,77.59,77.8,44800.0,49.767,49.8631,49.6774,49.8118,44800.0
2015-02-04 13:10:00,77.81,77.9,77.78,77.85,14400.0,49.8182,49.8759,49.799,49.8439,14400.0
2015-02-04 13:15:00,77.84,77.87,77.74,77.78,12500.0,49.8375,49.8567,49.7734,49.799,12500.0
2015-02-04 13:20:00,77.77,77.88,77.71,77.86,11600.0,49.7926,49.8631,49.7542,49.8503,11600.0
2015-02-04 13:25:00,77.84,77.98,77.74,77.98,17800.0,49.8375,49.9271,49.7734,49.9271,17800.0
2015-02-04 13:30:00,77.99,78.0,77.84,77.88,24900.0,49.9335,49.9399,49.8375,49.8631,24900.0
2015-02-04 13:35:00,77.91,77.92,77.84,77.9,15500.0,49.8823,49.8887,49.8375,49.8759,15500.0
2015-02-04 13:40:00,77.91,77.91,77.83,77.85,12200.0,49.8823,49.8823,49.831,49.8439,12200.0
2015-02-04 13:45:00,77.85,77.94,77.85,77.89,11400.0,49.8439,49.9015,49.8439,49.8695,11400.0
2015-02-04 13:50:00,77.88,77.94,77.84,77.89,23800.0,49.8631,49.9015,49.8375,49.8695,23800.0
2015-02-04 13:55:00,77.91,77.91,77.78,77.87,18300.0,49.8823,49.8823,49.799,49.8567,18300.0
2015-02-04 14:00:00,77.88,78.02,77.88,78.02,17300.0,49.8631,49.9527,49.8631,49.9527,17300.0
2015-02-04 14:05:00,78.01,78.01,77.75,77.78,22000.0,49.9463,49.9463,49.7798,49.799,22000.0
2015-02-04 14:10:00,77.79,77.83,77.71,77.73,15500.0,49.8054,49.831,49.7542,49.767,15500.0
2015-02-04 14:15:00,77.72,77.81,77.64,77.7,20100.0,49.7606,49.8182,49.7094,49.7478,20100.0
2015-02-04 14:20:00,77.71,77.85,77.71,77.75,15200.0,49.7542,49.8439,49.7542,49.7798,15200.0
2015-02-04 14:25:00,77.76,77.86,77.76,77.83,18900.0,49.7862,49.8503,49.7862,49.831,18900.0
2015-02-04 14:30:00,77.83,77.87,77.72,77.75,17100.0,49.831,49.8567,49.7606,49.7798,17100.0
2015-02-04 14:35:00,77.76,77.79,77.68,77.72,16000.0,49.7862,49.8054,49.735,49.7606,16000.0
2015-02-04 14:40:00,77.73,77.78,77.68,77.71,20300.0,49.767,49.799,49.735,49.7542,20300.0
2015-02-04 14:45:00,77.71,77.78,77.64,77.72,16100.0,49.7542,49.799,49.7094,49.7606,16100.0
2015-02-04 14:50:00,77.72,77.75,77.63,77.68,18700.0,49.7606,49.7798,49.703,49.735,18700.0
2015-02-04 14:55:00,77.7,77.72,77.57,77.66,17000.0,49.7478,49.7606,49.6646,49.7222,17000.0
2015-02-04 15:00:00,77.65,77.66,77.53,77.58,13000.0,49.7158,49.7222,49.639,49.671,13000.0
2015-02-04 15:05:00,77.56,77.67,77.56,77.62,14800.0,49.6582,49.7286,49.6582,49.6966,14800.0
2015-02-04 15:10:00,77.61,77.74,77.6,77.74,15100.0,49.6902,49.7734,49.6838,49.7734,15100.0
2015-02-04 15:15:00,77.77,77.85,77.75,77.81,13500.0,49.7926,49.8439,49.7798,49.8182,13500.0
2015-02-04 15:20:00,77.8,77.91,77.78,77.91,16000.0,49.8118,49.8823,49.799,49.8823,16000.0
2015-02-04 15:25:00,77.91,78.01,77.89,78.01,17700.0,49.8823,49.9463,49.8695,49.9463,17700.0
2015-02-04 15:30:00,78.01,78.11,77.96,78.1,43600.0,49.9463,50.0103,49.9143,50.0039,43600.0
2015-02-04 15:35:00,78.09,78.11,77.91,77.91,35100.0,49.9975,50.0103,49.8823,49.8823,35100.0
2015-02-04 15:40:00,77.92,77.94,77.63,77.63,44500.0,49.8887,49.9015,49.703,49.703,44500.0
2015-02-04 15:45:00,77.63,77.66,77.47,77.55,48800.0,49.703,49.7222,49.6006,49.6518,48800.0
2015-02-04 15:50:00,77.52,77.54,77.38,77.48,49900.0,49.6326,49.6454,49.5429,49.607,49900.0
2015-02-04 15:55:00,77.48,77.62,77.46,77.61,92900.0,49.607,49.6966,49.5942,49.6902,92900.0
2015-02-05 09:30:00,78.03,78.19,77.58,78.19,26400.0,49.9591,50.0615,49.671,50.0615,26400.0
2015-02-05 09:35:00,78.16,78.18,77.44,77.44,23400.0,50.0423,50.0551,49.5813,49.5813,23400.0
2015-02-05 09:40:00,77.51,77.62,77.31,77.56,13400.0,49.6262,49.6966,49.4981,49.6582,13400.0
2015-02-05 09:45:00,77.57,77.81,77.42,77.81,15300.0,49.6646,49.8182,49.5685,49.8182,15300.0
2015-02-05 09:50:00,77.75,77.85,77.65,77.81,7900.0,49.7798,49.8439,49.7158,49.8182,7900.0
2015-02-05 09:55:00,77.83,77.85,77.7,77.81,10000.0,49.831,49.8439,49.7478,49.8182,10000.0
2015-02-05 10:00:00,77.84,77.94,77.75,77.9,12100.0,49.8375,49.9015,49.7798,49.8759,12100.0
2015-02-05 10:05:00,77.92,78.09,77.92,77.92,15000.0,49.8887,49.9975,49.8887,49.8887,15000.0
2015-02-05 10:10:00,77.93,77.97,77.84,77.89,8200.0,49.8951,49.9207,49.8375,49.8695,8200.0
2015-02-05 10:15:00,77.92,78.11,77.89,78.11,16000.0,49.8887,50.0103,49.8695,50.0103,16000.0
2015-02-05 10:20:00,78.1,78.13,77.94,77.97,12800.0,50.0039,50.0231,49.9015,49.9207,12800.0
2015-02-05 10:25:00,77.96,78.14,77.96,78.09,12500.0,49.9143,50.0295,49.9143,49.9975,12500.0
2015-02-05 10:30:00,78.11,78.14,78.06,78.08,19400.0,50.0103,50.0295,49.9783,49.9911,19400.0
2015-02-05 10:35:00,78.07,78.22,78.02,78.22,18900.0,49.9847,50.0807,49.9527,50.0807,18900.0
2015-02-05 10:40:00,78.22,78.38,78.21,78.31,18700.0,50.0807,50.1832,50.0743,50.1384,18700.0
2015-02-05 10:45:00,78.32,78.38,78.25,78.37,11700.0,50.1448,50.1832,50.1,50.1768,11700.0
2015-02-05 10:50:00,78.35,78.41,78.33,78.38,9000.0,50.164,50.2024,50.1512,50.1832,9000.0
2015-02-05 10:55:00,78.39,78.43,78.32,78.38,11500.0,50.1896,50.2152,50.1448,50.1832,11500.0
2015-02-05 11:00:00,78.37,78.37,78.22,78.22,17800.0,50.1768,50.1768,50.0807,50.0807,17800.0
2015-02-05 11:05:00,78.23,78.23,78.12,78.19,31100.0,50.0872,50.0872,50.0167,50.0615,31100.0
2015-02-05 11:10:00,78.21,78.42,78.2,78.4,11800.0,50.0743,50.2088,50.0679,50.196,11800.0
2015-02-05 11:15:00,78.42,78.45,78.28,78.31,8800.0,50.2088,50.228,50.1192,50.1384,8800.0
2015-02-05 11:20:00,78.31,78.38,78.3,78.31,10500.0,50.1384,50.1832,50.132,50.1384,10500.0
2015-02-05 11:25:00,78.31,78.36,78.27,78.3,15400.0,50.1384,50.1704,50.1128,50.132,15400.0
2015-02-05 11:30:00,78.31,78.42,78.31,78.35,14300.0,50.1384,50.2088,50.1384,50.164,14300.0
2015-02-05 11:35:00,78.37,78.41,78.27,78.41,23200.0,50.1768,50.2024,50.1128,50.2024,23200.0
2015-02-05 11:40:00,78.4,78.42,78.33,78.38,9800.0,50.196,50.2088,50.1512,50.1832,9800.0
2015-02-05 11:45:00,78.4,78.5,78.38,78.5,21100.0,50.196,50.26,50.1832,50.26,21100.0
2015-02-05 11:50:00,78.52,78.53,78.48,78.5,6800.0,50.2728,50.2792,50.2472,50.26,6800.0
2015-02-05 11:55:00,78.5,78.6,78.49,78.55,12600.0,50.26,50.324,50.2536,50.292,12600.0
2015-02-05 12:00:00,78.55,78.58,78.48,78.54,7000.0,50.292,50.3112,50.2472,50.2856,7000.0
2015-02-05 12:05:00,78.52,78.52,78.35,78.38,13700.0,50.2728,50.2728,50.164,50.1832,13700.0
2015-02-05 12:10:00,78.39,78.4,78.3,78.3,5400.0,50.1896,50.196,50.132,50.132,5400.0
2015-02-05 12:15:00,78.28,78.34,78.22,78.26,8400.0,50.1192,50.1576,50.0807,50.1064,8400.0
2015-02-05 12:20:00,78.27,78.33,78.26,78.28,5600.0,50.1128,50.1512,50.1064,50.1192,5600.0
2015-02-05 12:25:00,78.27,78.27,78.21,78.24,8300.0,50.1128,50.1128,50.0743,50.0936,8300.0
2015-02-05 12:30:00,78.25,78.25,78.2,78.22,6500.0,50.1,50.1,50.0679,50.0807,6500.0
2015-02-05 12:35:00,78.22,78.24,78.17,78.22,6600.0,50.0807,50.0936,50.0487,50.0807,6600.0
2015-02-05 12:40:00,78.22,78.23,78.14,78.17,8000.0,50.0807,50.0872,50.0295,50.0487,8000.0
2015-02-05 12:45:00,78.17,78.21,78.15,78.17,6300.0,50.0487,50.0743,50.0359,50.0487,6300.0
2015-02-05 12:50:00,78.12,78.15,78.06,78.15,8900.0,50.0167,50.0359,49.9783,50.0359,8900.0
2015-02-05 12:55:00,78.16,78.21,78.16,78.19,8100.0,50.0423,50.0743,50.0423,50.0615,8100.0
2015-02-05 13:00:00,78.21,78.28,78.18,78.26,8300.0,50.0743,50.1192,50.0551,50.1064,8300.0
2015-02-05 13:05:00,78.25,78.33,78.22,78.3,13800.0,50.1,50.1512,50.0807,50.132,13800.0
2015-02-05 13:10:00,78.3,78.36,78.27,78.35,12100.0,50.132,50.1704,50.1128,50.164,12100.0
2015-02-05 13:15:00,78.34,78.49,78.33,78.42,14100.0,50.1576,50.2536,50.1512,50.2088,14100.0
2015-02-05 13:20:00,78.41,78.46,78.38,78.39,12100.0,50.2024,50.2344,50.1832,50.1896,12100.0
2015-02-05 13:25:00,78.4,78.44,78.34,78.41,14800.0,50.196,50.2216,50.1576,50.2024,14800.0
2015-02-05 13:30:00,78.42,78.56,78.41,78.5,13000.0,50.2088,50.2984,50.2024,50.26,13000.0
2015-02-05 13:35:00,78.51,78.54,78.46,78.52,13300.0,50.2664,50.2856,50.2344,50.2728,13300.0
2015-02-05 13:40:00,78.53,78.55,78.49,78.51,8900.0,50.2792,50.292,50.2536,50.2664,8900.0
2015-02-05 13:45:00,78.5,78.58,78.49,78.56,15300.0,50.26,50.3112,50.2536,50.2984,15300.0
2015-02-05 13:50:00,78.56,78.7,78.56,78.6,24500.0,50.2984,50.3881,50.2984,50.324,24500.0
2015-02-05 13:55:00,78.63,78.72,78.58,78.6,15600.0,50.3433,50.4009,50.3112,50.324,15600.0
2015-02-05 14:00:00,78.59,78.63,78.57,78.62,17700.0,50.3176,50.3433,50.3048,50.3369,17700.0
2015-02-05 14:05:00,78.61,78.61,78.54,78.56,19300.0,50.3304,50.3304,50.2856,50.2984,19300.0
2015-02-05 14:10:00,78.57,78.7,78.57,78.59,24400.0,50.3048,50.3881,50.3048,50.3176,24400.0
2015-02-05 14:15:00,78.59,78.67,78.57,78.67,16200.0,50.3176,50.3689,50.3048,50.3689,16200.0
2015-02-05 14:20:00,78.68,78.69,78.59,78.6,17400.0,50.3753,50.3817,50.3176,50.324,17400.0
2015-02-05 14:25:00,78.6,78.6,78.49,78.57,19000.0,50.324,50.324,50.2536,50.3048,19000.0
2015-02-05 14:30:00,78.56,78.61,78.5,78.59,30600.0,50.2984,50.3304,50.26,50.3176,30600.0
2015-02-05 14:35:00,78.59,78.65,78.57,78.65,13300.0,50.3176,50.3561,50.3048,50.3561,13300.0
2015-02-05 14:40:00,78.65,78.65,78.57,78.58,17400.0,50.3561,50.3561,50.3048,50.3112,17400.0
2015-02-05 14:45:00,78.56,78.62,78.55,78.58,16700.0,50.2984,50.3369,50.292,50.3112,16700.0
2015-02-05 14:50:00,78.59,78.61,78.56,78.58,19900.0,50.3176,50.3304,50.2984,50.3112,19900.0
2015-02-05 14:55:00,78.57,78.6,78.51,78.6,17900.0,50.3048,50.324,50.2664,50.324,17900.0
2015-02-05 15:00:00,78.6,78.66,78.59,78.62,19600.0,50.324,50.3625,50.3176,50.3369,19600.0
2015-02-05 15:05:00,78.63,78.65,78.57,78.61,14400.0,50.3433,50.3561,50.3048,50.3304,14400.0
2015-02-05 15:10:00,78.6,78.61,78.54,78.61,14000.0,50.324,50.3304,50.2856,50.3304,14000.0
2015-02-05 15:15:00,78.59,78.65,78.58,78.64,18100.0,50.3176,50.3561,50.3112,50.3497,18100.0
2015-02-05 15:20:00,78.64,78.68,78.61,78.66,27500.0,50.3497,50.3753,50.3304,50.3625,27500.0
2015-02-05 15:25:00,78.66,78.77,78.64,78.76,26200.0,50.3625,50.4329,50.3497,50.4265,26200.0
2015-02-05 15:30:00,78.77,78.78,78.68,78.75,35100.0,50.4329,50.4393,50.3753,50.4201,35100.0
2015-02-05 15:35:00,78.75,78.8,78.73,78.79,31300.0,50.4201,50.4521,50.4073,50.4457,31300.0
2015-02-05 15:40:00,78.79,78.82,78.72,78.77,39600.0,50.4457,50.4649,50.4009,50.4329,39600.0
2015-02-05 15:45:00,78.75,78.75,78.63,78.63,49400.0,50.4201,50.4201,50.3433,50.3433,49400.0
2015-02-05 15:50:00,78.64,78.69,78.59,78.69,49700.0,50.3497,50.3817,50.3176,50.3817,49700.0
2015-02-05 15:55:00,78.68,78.74,78.65,78.71,87600.0,50.3753,50.4137,50.3561,50.3945,87600.0
2015-02-06 09:30:00,78.19,78.31,77.52,77.63,50000.0,50.0615,50.1384,49.6326,49.703,50000.0
2015-02-06 09:35:00,77.7,77.93,77.58,77.9,57200.0,49.7478,49.8951,49.671,49.8759,57200.0
2015-02-06 09:40:00,77.89,77.97,77.53,77.65,42100.0,49.8695,49.9207,49.639,49.7158,42100.0
2015-02-06 09:45:00,77.66,77.7,77.34,77.54,32000.0,49.7222,49.7478,49.5173,49.6454,32000.0
2015-02-06 09:50:00,77.61,77.68,77.43,77.49,20200.0,49.6902,49.735,49.5749,49.6134,20200.0
2015-02-06 09:55:00,77.5,77.5,77.23,77.33,37900.0,49.6198,49.6198,49.4469,49.5109,37900.0
2015-02-06 10:00:00,77.32,77.39,77.23,77.29,26100.0,49.5045,49.5493,49.4469,49.4853,26100.0
2015-02-06 10:05:00,77.29,77.38,77.14,77.29,38800.0,49.4853,49.5429,49.3893,49.4853,38800.0
2015-02-06 10:10:00,77.28,77.49,77.22,77.45,43800.0,49.4789,49.6134,49.4405,49.5878,43800.0
2015-02-06 10:15:00,77.45,77.45,77.24,77.33,21800.0,49.5878,49.5878,49.4533,49.5109,21800.0
2015-02-06 10:20:00,77.32,77.43,77.32,77.39,23500.0,49.5045,49.5749,49.5045,49.5493,23500.0
2015-02-06 10:25:00,77.38,77.42,77.32,77.32,8800.0,49.5429,49.5685,49.5045,49.5045,8800.0
2015-02-06 10:30:00,77.34,77.37,77.23,77.23,13500.0,49.5173,49.5365,49.4469,49.4469,13500.0
2015-02-06 10:35:00,77.23,77.34,77.1,77.17,31500.0,49.4469,49.5173,49.3637,49.4085,31500.0
2015-02-06 10:40:00,77.16,77.42,77.13,77.42,26200.0,49.4021,49.5685,49.3829,49.5685,26200.0
2015-02-06 10:45:00,77.45,77.47,77.36,77.46,22200.0,49.5878,49.6006,49.5301,49.5942,22200.0
2015-02-06 10:50:00,77.44,77.46,77.37,77.42,19200.0,49.5813,49.5942,49.5365,49.5685,19200.0
2015-02-06 10:55:00,77.41,77.42,77.23,77.28,18400.0,49.5621,49.5685,49.4469,49.4789,18400.0
2015-02-06 11:00:00,77.28,77.28,77.11,77.13,19800.0,49.4789,49.4789,49.3701,49.3829,19800.0
2015-02-06 11:05:00,77.12,77.19,77.1,77.13,18600.0,49.3765,49.4213,49.3637,49.3829,18600.0
2015-02-06 11:10:00,77.13,77.14,76.96,76.96,23700.0,49.3829,49.3893,49.274,49.274,23700.0
2015-02-06 11:15:00,76.96,77.18,76.95,77.12,19600.0,49.274,49.4149,49.2676,49.3765,19600.0
2015-02-06 11:20:00,77.12,77.24,77.12,77.24,18700.0,49.3765,49.4533,49.3765,49.4533,18700.0
2015-02-06 11:25:00,77.24,77.25,77.17,77.19,24000.0,49.4533,49.4597,49.4085,49.4213,24000.0
2015-02-06 11:30:00,77.17,77.23,77.12,77.21,19500.0,49.4085,49.4469,49.3765,49.4341,19500.0
2015-02-06 11:35:00,77.21,77.21,77.06,77.16,36300.0,49.4341,49.4341,49.3381,49.4021,36300.0
2015-02-06 11:40:00,77.14,77.17,77.0,77.07,15900.0,49.3893,49.4085,49.2996,49.3445,15900.0
2015-02-06 11:45:00,77.06,77.17,77.04,77.17,13900.0,49.3381,49.4085,49.3252,49.4085,13900.0
2015-02-06 11:50:00,77.17,77.21,77.1,77.19,19500.0,49.4085,49.4341,49.3637,49.4213,19500.0
2015-02-06 11:55:00,77.19,77.21,77.12,77.19,14900.0,49.4213,49.4341,49.3765,49.4213,14900.0
2015-02-06 12:00:00,77.2,77.21,77.14,77.14,15100.0,49.4277,49.4341,49.3893,49.3893,15100.0
2015-02-06 12:05:00,77.13,77.29,77.13,77.25,25600.0,49.3829,49.4853,49.3829,49.4597,25600.0
2015-02-06 12:10:00,77.25,77.26,77.12,77.15,13500.0,49.4597,49.4661,49.3765,49.3957,13500.0
2015-02-06 12:15:00,77.13,77.15,77.06,77.1,46000.0,49.3829,49.3957,49.3381,49.3637,46000.0
2015-02-06 12:20:00,77.1,77.11,76.92,76.99,48000.0,49.3637,49.3701,49.2484,49.2932,48000.0
2015-02-06 12:25:00,76.99,77.05,76.97,77.0,22300.0,49.2932,49.3316,49.2804,49.2996,22300.0
2015-02-06 12:30:00,77.01,77.09,77.0,77.06,14900.0,49.306,49.3573,49.2996,49.3381,14900.0
2015-02-06 12:35:00,77.06,77.09,77.02,77.03,19000.0,49.3381,49.3573,49.3124,49.3188,19000.0
2015-02-06 12:40:00,77.01,77.01,76.92,76.94,29100.0,49.306,49.306,49.2484,49.2612,29100.0
2015-02-06 12:45:00,76.94,77.07,76.87,77.03,48600.0,49.2612,49.3445,49.2164,49.3188,48600.0
2015-02-06 12:50:00,77.03,77.05,76.93,76.95,17100.0,49.3188,49.3316,49.2548,49.2676,17100.0
2015-02-06 12:55:00,76.95,77.02,76.94,76.96,28100.0,49.2676,49.3124,49.2612,49.274,28100.0
2015-02-06 13:00:00,76.96,76.97,76.85,76.89,25800.0,49.274,49.2804,49.2036,49.2292,25800.0
2015-02-06 13:05:00,76.88,76.88,76.76,76.82,29800.0,49.2228,49.2228,49.146,49.1844,29800.0
2015-02-06 13:10:00,76.82,76.82,76.68,76.69,28300.0,49.1844,49.1844,49.0948,49.1012,28300.0
2015-02-06 13:15:00,76.7,76.72,76.57,76.64,32500.0,49.1076,49.1204,49.0243,49.0691,32500.0
2015-02-06 13:20:00,76.65,76.7,76.56,76.58,23100.0,49.0755,49.1076,49.0179,49.0307,23100.0
2015-02-06 13:25:00,76.59,76.6,76.5,76.53,27100.0,49.0371,49.0435,48.9795,48.9987,27100.0
2015-02-06 13:30:00,76.5,76.54,76.41,76.51,28100.0,48.9795,49.0051,48.9219,48.9859,28100.0
2015-02-06 13:35:00,76.5,76.52,76.31,76.44,28800.0,48.9795,48.9923,48.8579,48.9411,28800.0
2015-02-06 13:40:00,76.44,76.52,76.42,76.5,17200.0,48.9411,48.9923,48.9283,48.9795,17200.0
2015-02-06 13:45:00,76.51,76.56,76.38,76.44,42400.0,48.9859,49.0179,48.9027,48.9411,42400.0
2015-02-06 13:50:00,76.44,76.48,76.31,76.31,54200.0,48.9411,48.9667,48.8579,48.8579,54200.0
2015-02-06 13:55:00,76.32,76.42,76.29,76.34,45100.0,48.8643,48.9283,48.8451,48.8771,45100.0
2015-02-06 14:00:00,76.34,76.36,76.24,76.32,36000.0,48.8771,48.8899,48.813,48.8643,36000.0
2015-02-06 14:05:00,76.33,76.34,76.21,76.24,44600.0,48.8707,48.8771,48.7938,48.813,44600.0
2015-02-06 14:10:00,76.24,76.29,76.19,76.21,33800.0,48.813,48.8451,48.781,48.7938,33800.0
2015-02-06 14:15:00,76.22,76.27,76.05,76.27,48800.0,48.8002,48.8323,48.6914,48.8323,48800.0
2015-02-06 14:20:00,76.27,76.28,76.14,76.23,27000.0,48.8323,48.8387,48.749,48.8066,27000.0
2015-02-06 14:25:00,76.23,76.23,76.12,76.16,29900.0,48.8066,48.8066,48.7362,48.7618,29900.0
2015-02-06 14:30:00,76.16,76.17,75.91,76.03,83600.0,48.7618,48.7682,48.6018,48.6786,83600.0
2015-02-06 14:35:00,76.02,76.16,76.01,76.12,40900.0,48.6722,48.7618,48.6658,48.7362,40900.0
2015-02-06 14:40:00,76.12,76.26,76.12,76.25,42000.0,48.7362,48.8258,48.7362,48.8194,42000.0
2015-02-06 14:45:00,76.25,76.25,76.08,76.17,35100.0,48.8194,48.8194,48.7106,48.7682,35100.0
2015-02-06 14:50:00,76.17,76.18,75.96,75.99,23200.0,48.7682,48.7746,48.6338,48.653,23200.0
2015-02-06 14:55:00,75.99,76.0,75.81,75.81,41600.0,48.653,48.6594,48.5377,48.5377,41600.0
2015-02-06 15:00:00,75.82,75.82,75.46,75.52,88800.0,48.5441,48.5441,48.3136,48.3521,88800.0
2015-02-06 15:05:00,75.52,75.68,75.51,75.6,52100.0,48.3521,48.4545,48.3457,48.4033,52100.0
2015-02-06 15:10:00,75.61,75.79,75.53,75.7,98200.0,48.4097,48.5249,48.3585,48.4673,98200.0
2015-02-06 15:15:00,75.7,75.81,75.64,75.64,61000.0,48.4673,48.5377,48.4289,48.4289,61000.0
2015-02-06 15:20:00,75.62,75.64,75.5,75.53,64400.0,48.4161,48.4289,48.3393,48.3585,64400.0
2015-02-06 15:25:00,75.53,75.57,75.27,75.37,60700.0,48.3585,48.3841,48.192,48.256,60700.0
2015-02-06 15:30:00,75.37,75.37,75.25,75.31,149700.0,48.256,48.256,48.1792,48.2176,149700.0
2015-02-06 15:35:00,75.31,75.36,75.29,75.33,76600.0,48.2176,48.2496,48.2048,48.2304,76600.0
2015-02-06 15:40:00,75.34,75.34,75.11,75.16,92200.0,48.2368,48.2368,48.0896,48.1216,92200.0
2015-02-06 15:45:00,75.16,75.2,75.03,75.08,122400.0,48.1216,48.1472,48.0383,48.0703,122400.0
2015-02-06 15:50:00,75.09,75.32,75.09,75.31,125800.0,48.0767,48.224,48.0767,48.2176,125800.0
2015-02-06 15:55:00,75.32,75.72,75.31,75.68,291900.0,48.224,48.4801,48.2176,48.4545,291900.0
2015-02-09 09:30:00,75.72,76.43,75.72,75.86,70400.0,48.4801,48.9347,48.4801,48.5697,70400.0
2015-02-09 09:35:00,75.89,76.23,75.56,76.13,59200.0,48.589,48.8066,48.3777,48.7426,59200.0
2015-02-09 09:40:00,76.11,76.75,75.94,76.72,77900.0,48.7298,49.1396,48.621,49.1204,77900.0
2015-02-09 09:45:00,76.68,77.17,76.62,77.13,114700.0,49.0948,49.4085,49.0563,49.3829,114700.0
2015-02-09 09:50:00,77.09,78.1,77.06,78.1,160500.0,49.3573,50.0039,49.3381,50.0039,160500.0
2015-02-09 09:55:00,78.09,78.15,77.59,77.59,146400.0,49.9975,50.0359,49.6774,49.6774,146400.0
2015-02-09 10:00:00,77.63,77.66,77.2,77.2,60800.0,49.703,49.7222,49.4277,49.4277,60800.0
2015-02-09 10:05:00,77.2,77.3,77.11,77.3,73900.0,49.4277,49.4917,49.3701,49.4917,73900.0
2015-02-09 10:10:00,77.31,77.44,77.03,77.36,71600.0,49.4981,49.5813,49.3188,49.5301,71600.0
2015-02-09 10:15:00,77.39,77.45,77.17,77.19,50900.0,49.5493,49.5878,49.4085,49.4213,50900.0
2015-02-09 10:20:00,77.16,77.2,76.84,76.92,92600.0,49.4021,49.4277,49.1972,49.2484,92600.0
2015-02-09 10:25:00,76.9,76.98,76.72,76.74,71700.0,49.2356,49.2868,49.1204,49.1332,71700.0
2015-02-09 10:30:00,76.72,76.82,76.58,76.61,43000.0,49.1204,49.1844,49.0307,49.0499,43000.0
2015-02-09 10:35:00,76.58,76.73,76.34,76.41,54100.0,49.0307,49.1268,48.8771,48.9219,54100.0
2015-02-09 10:40:00,76.41,76.48,76.14,76.14,37400.0,48.9219,48.9667,48.749,48.749,37400.0
2015-02-09 10:45:00,76.12,76.23,76.0,76.21,67000.0,48.7362,48.8066,48.6594,48.7938,67000.0
2015-02-09 10:50:00,76.19,76.47,76.19,76.28,43600.0,48.781,48.9603,48.781,48.8387,43600.0
2015-02-09 10:55:00,76.28,76.44,76.28,76.31,34600.0,48.8387,48.9411,48.8387,48.8579,34600.0
2015-02-09 11:00:00,76.31,76.51,76.19,76.45,51400.0,48.8579,48.9859,48.781,48.9475,51400.0
2015-02-09 11:05:00,76.45,76.49,76.23,76.3,27800.0,48.9475,48.9731,48.8066,48.8515,27800.0
2015-02-09 11:10:00,76.28,76.29,76.06,76.09,26700.0,48.8387,48.8451,48.6978,48.717,26700.0
2015-02-09 11:15:00,76.08,76.08,76.0,76.02,46600.0,48.7106,48.7106,48.6594,48.6722,46600.0
2015-02-09 11:20:00,76.04,76.04,75.81,75.88,91200.0,48.685,48.685,48.5377,48.5826,91200.0
2015-02-09 11:25:00,75.86,75.94,75.75,75.83,42800.0,48.5697,48.621,48.4993,48.5505,42800.0
2015-02-09 11:30:00,75.85,76.08,75.84,75.87,33300.0,48.5633,48.7106,48.5569,48.5761,33300.0
2015-02-09 11:35:00,75.87,75.89,75.66,75.69,54900.0,48.5761,48.589,48.4417,48.4609,54900.0
2015-02-09 11:40:00,75.67,75.82,75.66,75.66,22900.0,48.4481,48.5441,48.4417,48.4417,22900.0
2015-02-09 11:45:00,75.67,75.67,75.28,75.31,112700.0,48.4481,48.4481,48.1984,48.2176,112700.0
2015-02-09 11:50:00,75.34,75.59,75.31,75.57,37800.0,48.2368,48.3969,48.2176,48.3841,37800.0
2015-02-09 11:55:00,75.57,75.72,75.54,75.56,32400.0,48.3841,48.4801,48.3649,48.3777,32400.0
2015-02-09 12:00:00,75.54,75.69,75.24,75.26,72000.0,48.3649,48.4609,48.1728,48.1856,72000.0
2015-02-09 12:05:00,75.26,75.28,75.06,75.1,60500.0,48.1856,48.1984,48.0575,48.0832,60500.0
2015-02-09 12:10:00,75.08,75.2,74.85,74.85,92600.0,48.0703,48.1472,47.9231,47.9231,92600.0
2015-02-09 12:15:00,74.85,75.12,74.83,75.12,77600.0,47.9231,48.096,47.9103,48.096,77600.0
2015-02-09 12:20:00,75.1,75.15,74.97,74.99,65900.0,48.0832,48.1152,47.9999,48.0127,65900.0
2015-02-09 12:25:00,75.0,75.13,74.87,75.04,50400.0,48.0191,48.1024,47.9359,48.0447,50400.0
2015-02-09 12:30:00,75.04,75.25,75.04,75.16,26100.0,48.0447,48.1792,48.0447,48.1216,26100.0
2015-02-09 12:35:00,75.14,75.38,75.13,75.35,45300.0,48.1088,48.2624,48.1024,48.2432,45300.0
2015-02-09 12:40:00,75.33,75.53,75.31,75.5,48700.0,48.2304,48.3585,48.2176,48.3393,48700.0
2015-02-09 12:45:00,75.5,75.59,75.38,75.46,31200.0,48.3393,48.3969,48.2624,48.3136,31200.0
2015-02-09 12:50:00,75.45,75.45,75.32,75.42,18100.0,48.3072,48.3072,48.224,48.288,18100.0
2015-02-09 12:55:00,75.39,75.41,75.25,75.26,20200.0,48.2688,48.2816,48.1792,48.1856,20200.0
2015-02-09 13:00:00,75.26,75.37,75.18,75.3,24700.0,48.1856,48.256,48.1344,48.2112,24700.0
2015-02-09 13:05:00,75.3,75.44,75.28,75.44,32600.0,48.2112,48.3008,48.1984,48.3008,32600.0
2015-02-09 13:10:00,75.42,75.43,75.24,75.28,22100.0,48.288,48.2944,48.1728,48.1984,22100.0
2015-02-09 13:15:00,75.25,75.27,75.17,75.17,17000.0,48.1792,48.192,48.128,48.128,17000.0
2015-02-09 13:20:00,75.17,75.24,75.01,75.23,18900.0,48.128,48.1728,48.0255,48.1664,18900.0
2015-02-09 13:25:00,75.22,75.22,75.1,75.14,23200.0,48.16,48.16,48.0832,48.1088,23200.0
2015-02-09 13:30:00,75.11,75.12,74.98,75.08,33400.0,48.0896,48.096,48.0063,48.0703,33400.0
2015-02-09 13:35:00,75.06,75.13,75.03,75.07,40200.0,48.0575,48.1024,48.0383,48.0639,40200.0
2015-02-09 13:40:00,75.08,75.1,74.95,74.96,18300.0,48.0703,48.0832,47.9871,47.9935,18300.0
2015-02-09 13:45:00,74.97,75.05,74.95,75.0,37400.0,47.9999,48.0511,47.9871,48.0191,37400.0
2015-02-09 13:50:00,75.0,75.01,74.94,74.98,27600.0,48.0191,48.0255,47.9807,48.0063,27600.0
2015-02-09 13:55:00,74.98,75.11,74.98,75.1,21000.0,48.0063,48.0896,48.0063,48.0832,21000.0
2015-02-09 14:00:00,75.1,75.13,74.96,75.01,19900.0,48.0832,48.1024,47.9935,48.0255,19900.0
2015-02-09 14:05:00,75.02,75.16,75.01,75.04,21900.0,48.0319,48.1216,48.0255,48.0447,21900.0
2015-02-09 14:10:00,75.03,75.07,74.97,75.05,26300.0,48.0383,48.0639,47.9999,48.0511,26300.0
2015-02-09 14:15:00,75.05,75.07,74.9,74.94,34400.0,48.0511,48.0639,47.9551,47.9807,34400.0
2015-02-09 14:20:00,74.94,74.94,74.85,74.88,56400.0,47.9807,47.9807,47.9231,47.9423,56400.0
2015-02-09 14:25:00,74.88,75.01,74.88,74.96,60700.0,47.9423,48.0255,47.9423,47.9935,60700.0
2015-02-09 14:30:00,74.96,74.99,74.88,74.95,34000.0,47.9935,48.0127,47.9423,47.9871,34000.0
2015-02-09 14:35:00,74.95,75.24,74.95,75.22,28400.0,47.9871,48.1728,47.9871,48.16,28400.0
2015-02-09 14:40:00,75.23,75.23,75.15,75.16,17700.0,48.1664,48.1664,48.1152,48.1216,17700.0
2015-02-09 14:45:00,75.17,75.17,74.96,75.01,27300.0,48.128,48.128,47.9935,48.0255,27300.0
2015-02-09 14:50:00,75.02,75.09,74.94,74.98,26800.0,48.0319,48.0767,47.9807,48.0063,26800.0
2015-02-09 14:55:00,74.98,75.01,74.87,74.87,33800.0,48.0063,48.0255,47.9359,47.9359,33800.0
2015-02-09 15:00:00,74.87,74.94,74.84,74.9,36400.0,47.9359,47.9807,47.9167,47.9551,36400.0
2015-02-09 15:05:00,74.91,74.91,74.76,74.8,34300.0,47.9615,47.9615,47.8655,47.8911,34300.0
2015-02-09 15:10:00,74.8,74.95,74.79,74.8,37200.0,47.8911,47.9871,47.8847,47.8911,37200.0
2015-02-09 15:15:00,74.8,74.84,74.73,74.77,36000.0,47.8911,47.9167,47.8463,47.8719,36000.0
2015-02-09 15:20:00,74.76,74.89,74.71,74.83,54500.0,47.8655,47.9487,47.8335,47.9103,54500.0
2015-02-09 15:25:00,74.83,74.95,74.82,74.95,54700.0,47.9103,47.9871,47.9039,47.9871,54700.0
2015-02-09 15:30:00,74.95,74.96,74.79,74.92,51800.0,47.9871,47.9935,47.8847,47.9679,51800.0
2015-02-09 15:35:00,74.91,74.96,74.82,74.94,46500.0,47.9615,47.9935,47.9039,47.9807,46500.0
2015-02-09 15:40:00,74.93,75.13,74.91,75.11,39900.0,47.9743,48.1024,47.9615,48.0896,39900.0
2015-02-09 15:45:00,75.12,75.23,75.06,75.2,90200.0,48.096,48.1664,48.0575,48.1472,90200.0
2015-02-09 15:50:00,75.19,75.25,75.15,75.2,83600.0,48.1408,48.1792,48.1152,48.1472,83600.0
2015-02-09 15:55:00,75.2,75.3,75.11,75.21,141000.0,48.1472,48.2112,48.0896,48.1536,141000.0
2015-02-10 09:30:00,75.23,75.5,75.22,75.45,52800.0,48.1664,48.3393,48.16,48.3072,52800.0
2015-02-10 09:35:00,75.38,75.68,75.36,75.38,33400.0,48.2624,48.4545,48.2496,48.2624,33400.0
2015-02-10 09:40:00,75.41,75.52,75.26,75.51,42700.0,48.2816,48.3521,48.1856,48.3457,42700.0
2015-02-10 09:45:00,75.53,75.72,75.47,75.56,31800.0,48.3585,48.4801,48.32,48.3777,31800.0
2015-02-10 09:50:00,75.56,75.66,75.44,75.5,31000.0,48.3777,48.4417,48.3008,48.3393,31000.0
2015-02-10 09:55:00,75.51,75.62,75.51,75.59,23600.0,48.3457,48.4161,48.3457,48.3969,23600.0
2015-02-10 10:00:00,75.62,75.63,75.44,75.51,36700.0,48.4161,48.4225,48.3008,48.3457,36700.0
2015-02-10 10:05:00,75.52,75.62,75.51,75.6,29000.0,48.3521,48.4161,48.3457,48.4033,29000.0
2015-02-10 10:10:00,75.6,75.71,75.6,75.68,40700.0,48.4033,48.4737,48.4033,48.4545,40700.0
2015-02-10 10:15:00,75.68,75.8,75.66,75.7,49000.0,48.4545,48.5313,48.4417,48.4673,49000.0
2015-02-10 10:20:00,75.71,75.73,75.57,75.72,62100.0,48.4737,48.4865,48.3841,48.4801,62100.0
2015-02-10 10:25:00,75.71,75.74,75.63,75.69,41500.0,48.4737,48.4929,48.4225,48.4609,41500.0
2015-02-10 10:30:00,75.68,75.7,75.59,75.64,39000.0,48.4545,48.4673,48.3969,48.4289,39000.0
2015-02-10 10:35:00,75.63,75.76,75.55,75.76,53700.0,48.4225,48.5057,48.3713,48.5057,53700.0
2015-02-10 10:40:00,75.76,75.85,75.69,75.74,66100.0,48.5057,48.5633,48.4609,48.4929,66100.0
2015-02-10 10:45:00,75.76,75.77,75.64,75.69,110800.0,48.5057,48.5121,48.4289,48.4609,110800.0
2015-02-10 10:50:00,75.7,75.87,75.67,75.84,43300.0,48.4673,48.5761,48.4481,48.5569,43300.0
2015-02-10 10:55:00,75.84,76.01,75.84,76.01,76700.0,48.5569,48.6658,48.5569,48.6658,76700.0
2015-02-10 11:00:00,76.01,76.2,75.97,76.18,47400.0,48.6658,48.7874,48.6402,48.7746,47400.0
2015-02-10 11:05:00,76.17,76.25,76.15,76.25,50600.0,48.7682,48.8194,48.7554,48.8194,50600.0
2015-02-10 11:10:00,76.25,76.28,76.03,76.1,35500.0,48.8194,48.8387,48.6786,48.7234,35500.0
2015-02-10 11:15:00,76.12,76.3,76.12,76.23,17600.0,48.7362,48.8515,48.7362,48.8066,17600.0
2015-02-10 11:20:00,76.23,76.25,75.95,75.95,98600.0,48.8066,48.8194,48.6274,48.6274,98600.0
2015-02-10 11:25:00,75.95,76.13,75.95,76.13,99700.0,48.6274,48.7426,48.6274,48.7426,99700.0
2015-02-10 11:30:00,76.13,76.19,76.04,76.15,84400.0,48.7426,48.781,48.685,48.7554,84400.0
2015-02-10 11:35:00,76.16,76.25,76.04,76.04,173700.0,48.7618,48.8194,48.685,48.685,173700.0
2015-02-10 11:40:00,76.05,76.08,75.96,75.96,25200.0,48.6914,48.7106,48.6338,48.6338,25200.0
2015-02-10 11:45:00,75.98,76.01,75.91,76.01,23700.0,48.6466,48.6658,48.6018,48.6658,23700.0
2015-02-10 11:50:00,76.0,76.01,75.95,75.98,38500.0,48.6594,48.6658,48.6274,48.6466,38500.0
2015-02-10 11:55:00,75.98,75.98,75.83,75.84,36400.0,48.6466,48.6466,48.5505,48.5569,36400.0
2015-02-10 12:00:00,75.84,75.84,75.7,75.83,29400.0,48.5569,48.5569,48.4673,48.5505,29400.0
2015-02-10 12:05:00,75.82,75.91,75.77,75.9,26100.0,48.5441,48.6018,48.5121,48.5954,26100.0
2015-02-10 12:10:00,75.9,76.14,75.9,76.04,31300.0,48.5954,48.749,48.5954,48.685,31300.0
2015-02-10 12:15:00,76.03,76.13,76.01,76.11,25400.0,48.6786,48.7426,48.6658,48.7298,25400.0
2015-02-10 12:20:00,76.13,76.15,76.09,76.1,14100.0,48.7426,48.7554,48.717,48.7234,14100.0
2015-02-10 12:25:00,76.1,76.15,76.0,76.0,44400.0,48.7234,48.7554,48.6594,48.6594,44400.0
2015-02-10 12:30:00,76.0,76.04,75.92,76.01,27000.0,48.6594,48.685,48.6082,48.6658,27000.0
2015-02-10 12:35:00,76.01,76.11,75.98,76.07,14700.0,48.6658,48.7298,48.6466,48.7042,14700.0
2015-02-10 12:40:00,76.08,76.08,75.99,76.01,9300.0,48.7106,48.7106,48.653,48.6658,9300.0
2015-02-10 12:45:00,76.0,76.11,75.95,76.08,15500.0,48.6594,48.7298,48.6274,48.7106,15500.0
2015-02-10 12:50:00,76.09,76.09,75.98,75.98,12400.0,48.717,48.717,48.6466,48.6466,12400.0
2015-02-10 12:55:00,75.99,76.01,75.9,75.92,18900.0,48.653,48.6658,48.5954,48.6082,18900.0
2015-02-10 13:00:00,75.91,75.98,75.91,75.96,19400.0,48.6018,48.6466,48.6018,48.6338,19400.0
2015-02-10 13:05:00,75.97,76.11,75.96,76.04,21400.0,48.6402,48.7298,48.6338,48.685,21400.0
2015-02-10 13:10:00,76.04,76.19,76.01,76.13,25000.0,48.685,48.781,48.6658,48.7426,25000.0
2015-02-10 13:15:00,76.13,76.17,76.1,76.11,24300.0,48.7426,48.7682,48.7234,48.7298,24300.0
2015-02-10 13:20:00,76.11,76.11,75.92,75.93,13500.0,48.7298,48.7298,48.6082,48.6146,13500.0
2015-02-10 13:25:00,75.93,76.01,75.91,75.97,15700.0,48.6146,48.6658,48.6018,48.6402,15700.0
2015-02-10 13:30:00,76.01,76.05,75.98,76.05,18300.0,48.6658,48.6914,48.6466,48.6914,18300.0
2015-02-10 13:35:00,76.05,76.13,76.04,76.12,21200.0,48.6914,48.7426,48.685,48.7362,21200.0
2015-02-10 13:40:00,76.13,76.14,75.97,76.01,18300.0,48.7426,48.749,48.6402,48.6658,18300.0
2015-02-10 13:45:00,76.02,76.12,76.0,76.08,37100.0,48.6722,48.7362,48.6594,48.7106,37100.0
2015-02-10 13:50:00,76.08,76.13,76.0,76.02,31400.0,48.7106,48.7426,48.6594,48.6722,31400.0
2015-02-10 13:55:00,76.03,76.04,75.97,75.98,34500.0,48.6786,48.685,48.6402,48.6466,34500.0
2015-02-10 14:00:00,75.98,76.08,75.95,76.06,48500.0,48.6466,48.7106,48.6274,48.6978,48500.0
2015-02-10 14:05:00,76.06,76.25,76.05,76.25,65800.0,48.6978,48.8194,48.6914,48.8194,65800.0
2015-02-10 14:10:00,76.25,76.38,76.22,76.35,35000.0,48.8194,48.9027,48.8002,48.8835,35000.0
2015-02-10 14:15:00,76.36,76.42,76.34,76.4,27800.0,48.8899,48.9283,48.8771,48.9155,27800.0
2015-02-10 14:20:00,76.41,76.47,76.4,76.45,23500.0,48.9219,48.9603,48.9155,48.9475,23500.0
2015-02-10 14:25:00,76.45,76.5,76.4,76.43,34700.0,48.9475,48.9795,48.9155,48.9347,34700.0
2015-02-10 14:30:00,76.43,76.56,76.36,76.52,36700.0,48.9347,49.0179,48.8899,48.9923,36700.0
2015-02-10 14:35:00,76.49,76.52,76.35,76.5,32200.0,48.9731,48.9923,48.8835,48.9795,32200.0
2015-02-10 14:40:00,76.5,76.66,76.45,76.59,55700.0,48.9795,49.082,48.9475,49.0371,55700.0
2015-02-10 14:45:00,76.6,76.6,76.5,76.59,22500.0,49.0435,49.0435,48.9795,49.0371,22500.0
2015-02-10 14:50:00,76.6,76.6,76.53,76.59,34900.0,49.0435,49.0435,48.9987,49.0371,34900.0
2015-02-10 14:55:00,76.59,76.84,76.59,76.84,61800.0,49.0371,49.1972,49.0371,49.1972,61800.0
2015-02-10 15:00:00,76.82,76.86,76.73,76.76,35100.0,49.1844,49.21,49.1268,49.146,35100.0
2015-02-10 15:05:00,76.77,76.81,76.73,76.79,28200.0,49.1524,49.178,49.1268,49.1652,28200.0
2015-02-10 15:10:00,76.78,76.78,76.59,76.6,37000.0,49.1588,49.1588,49.0371,49.0435,37000.0
2015-02-10 15:15:00,76.61,76.61,76.48,76.58,38600.0,49.0499,49.0499,48.9667,49.0307,38600.0
2015-02-10 15:20:00,76.58,76.69,76.56,76.63,43600.0,49.0307,49.1012,49.0179,49.0627,43600.0
2015-02-10 15:25:00,76.63,76.78,76.56,76.74,53300.0,49.0627,49.1588,49.0179,49.1332,53300.0
2015-02-10 15:30:00,76.75,76.8,76.69,76.75,49800.0,49.1396,49.1716,49.1012,49.1396,49800.0
2015-02-10 15:35:00,76.76,76.81,76.69,76.76,56400.0,49.146,49.178,49.1012,49.146,56400.0
2015-02-10 15:40:00,76.77,76.79,76.68,76.76,70800.0,49.1524,49.1652,49.0948,49.146,70800.0
2015-02-10 15:45:00,76.75,76.79,76.68,76.74,89400.0,49.1396,49.1652,49.0948,49.1332,89400.0
2015-02-10 15:50:00,76.74,76.76,76.69,76.71,92600.0,49.1332,49.146,49.1012,49.114,92600.0
2015-02-10 15:55:00,76.7,76.76,76.62,76.66,180300.0,49.1076,49.146,49.0563,49.082,180300.0
2015-02-11 09:30:00,76.21,76.49,75.6,75.67,107700.0,48.7938,48.9731,48.4033,48.4481,107700.0
2015-02-11 09:35:00,75.61,75.78,75.6,75.69,37000.0,48.4097,48.5185,48.4033,48.4609,37000.0
2015-02-11 09:40:00,75.69,75.97,75.51,75.58,114400.0,48.4609,48.6402,48.3457,48.3905,114400.0
2015-02-11 09:45:00,75.58,75.59,75.27,75.35,53400.0,48.3905,48.3969,48.192,48.2432,53400.0
2015-02-11 09:50:00,75.29,75.65,75.24,75.59,23800.0,48.2048,48.4353,48.1728,48.3969,23800.0
2015-02-11 09:55:00,75.58,75.7,75.52,75.56,20900.0,48.3905,48.4673,48.3521,48.3777,20900.0
2015-02-11 10:00:00,75.6,75.69,75.45,75.45,42500.0,48.4033,48.4609,48.3072,48.3072,42500.0
2015-02-11 10:05:00,75.45,75.47,75.36,75.44,17000.0,48.3072,48.32,48.2496,48.3008,17000.0
2015-02-11 10:10:00,75.46,75.58,75.46,75.56,22100.0,48.3136,48.3905,48.3136,48.3777,22100.0
2015-02-11 10:15:00,75.56,75.56,75.27,75.27,29400.0,48.3777,48.3777,48.192,48.192,29400.0
2015-02-11 10:20:00,75.27,75.27,75.15,75.24,51900.0,48.192,48.192,48.1152,48.1728,51900.0
2015-02-11 10:25:00,75.23,75.3,75.14,75.22,32700.0,48.1664,48.2112,48.1088,48.16,32700.0
2015-02-11 10:30:00,75.22,75.23,74.95,74.96,41600.0,48.16,48.1664,47.9871,47.9935,41600.0
2015-02-11 10:35:00,74.96,74.97,74.91,74.92,25700.0,47.9935,47.9999,47.9615,47.9679,25700.0
2015-02-11 10:40:00,74.91,74.94,74.87,74.9,41800.0,47.9615,47.9807,47.9359,47.9551,41800.0
2015-02-11 10:45:00,74.91,74.91,74.75,74.81,74300.0,47.9615,47.9615,47.8591,47.8975,74300.0
2015-02-11 10:50:00,74.81,74.86,74.76,74.76,49800.0,47.8975,47.9295,47.8655,47.8655,49800.0
2015-02-11 10:55:00,74.76,74.76,74.56,74.56,42600.0,47.8655,47.8655,47.7374,47.7374,42600.0
2015-02-11 11:00:00,74.57,74.76,74.53,74.75,56600.0,47.7438,47.8655,47.7182,47.8591,56600.0
2015-02-11 11:05:00,74.75,75.02,74.74,75.01,17500.0,47.8591,48.0319,47.8527,48.0255,17500.0
2015-02-11 11:10:00,75.03,75.04,74.9,74.95,32700.0,48.0383,48.0447,47.9551,47.9871,32700.0
2015-02-11 11:15:00,74.94,74.97,74.73,74.77,25900.0,47.9807,47.9999,47.8463,47.8719,25900.0
2015-02-11 11:20:00,74.76,74.76,74.64,74.72,20300.0,47.8655,47.8655,47.7886,47.8399,20300.0
2015-02-11 11:25:00,74.74,74.76,74.65,74.66,17000.0,47.8527,47.8655,47.795,47.8014,17000.0
2015-02-11 11:30:00,74.64,74.64,74.55,74.61,25200.0,47.7886,47.7886,47.731,47.7694,25200.0
2015-02-11 11:35:00,74.6,74.62,74.51,74.54,26700.0,47.763,47.7758,47.7054,47.7246,26700.0
2015-02-11 11:40:00,74.53,74.54,74.4,74.41,50500.0,47.7182,47.7246,47.635,47.6414,50500.0
2015-02-11 11:45:00,74.42,74.45,74.41,74.44,21600.0,47.6478,47.667,47.6414,47.6606,21600.0
2015-02-11 11:50:00,74.43,74.44,74.36,74.36,32300.0,47.6542,47.6606,47.6094,47.6094,32300.0
2015-02-11 11:55:00,74.36,74.37,74.28,74.28,30800.0,47.6094,47.6158,47.5581,47.5581,30800.0
2015-02-11 12:00:00,74.28,74.49,74.19,74.47,47000.0,47.5581,47.6926,47.5005,47.6798,47000.0
2015-02-11 12:05:00,74.47,74.54,74.46,74.48,26500.0,47.6798,47.7246,47.6734,47.6862,26500.0
2015-02-11 12:10:00,74.47,74.47,74.4,74.47,19800.0,47.6798,47.6798,47.635,47.6798,19800.0
2015-02-11 12:15:00,74.47,74.59,74.43,74.53,27100.0,47.6798,47.7566,47.6542,47.7182,27100.0
2015-02-11 12:20:00,74.52,74.52,74.31,74.32,16300.0,47.7118,47.7118,47.5774,47.5838,16300.0
2015-02-11 12:25:00,74.31,74.33,74.27,74.31,15500.0,47.5774,47.5902,47.5517,47.5774,15500.0
2015-02-11 12:30:00,74.32,74.35,74.28,74.28,28100.0,47.5838,47.603,47.5581,47.5581,28100.0
2015-02-11 12:35:00,74.28,74.38,74.22,74.27,22900.0,47.5581,47.6222,47.5197,47.5517,22900.0
2015-02-11 12:40:00,74.25,74.25,74.12,74.13,23700.0,47.5389,47.5389,47.4557,47.4621,23700.0
2015-02-11 12:45:00,74.14,74.28,74.14,74.22,15900.0,47.4685,47.5581,47.4685,47.5197,15900.0
2015-02-11 12:50:00,74.21,74.21,74.14,74.15,12500.0,47.5133,47.5133,47.4685,47.4749,12500.0
2015-02-11 12:55:00,74.14,74.14,74.0,74.03,31400.0,47.4685,47.4685,47.3789,47.3981,31400.0
2015-02-11 13:00:00,74.03,74.21,74.01,74.14,36300.0,47.3981,47.5133,47.3853,47.4685,36300.0
2015-02-11 13:05:00,74.14,74.18,74.07,74.18,43300.0,47.4685,47.4941,47.4237,47.4941,43300.0
2015-02-11 13:10:00,74.18,74.27,74.17,74.27,37500.0,47.4941,47.5517,47.4877,47.5517,37500.0
2015-02-11 13:15:00,74.27,74.3,74.17,74.21,21800.0,47.5517,47.5709,47.4877,47.5133,21800.0
2015-02-11 13:20:00,74.21,74.33,74.2,74.26,19600.0,47.5133,47.5902,47.5069,47.5453,19600.0
2015-02-11 13:25:00,74.26,74.31,74.24,74.24,17800.0,47.5453,47.5774,47.5325,47.5325,17800.0
2015-02-11 13:30:00,74.25,74.35,74.24,74.33,36900.0,47.5389,47.603,47.5325,47.5902,36900.0
2015-02-11 13:35:00,74.32,74.44,74.3,74.44,17600.0,47.5838,47.6606,47.5709,47.6606,17600.0
2015-02-11 13:40:00,74.45,74.5,74.44,74.45,27300.0,47.667,47.699,47.6606,47.667,27300.0
2015-02-11 13:45:00,74.46,74.54,74.4,74.54,32800.0,47.6734,47.7246,47.635,47.7246,32800.0
2015-02-11 13:50:00,74.53,74.9,74.53,74.9,98800.0,47.7182,47.9551,47.7182,47.9551,98800.0
2015-02-11 13:55:00,74.9,75.24,74.89,74.98,121200.0,47.9551,48.1728,47.9487,48.0063,121200.0
2015-02-11 14:00:00,74.98,75.0,74.88,74.9,41200.0,48.0063,48.0191,47.9423,47.9551,41200.0
2015-02-11 14:05:00,74.89,74.91,74.75,74.8,76200.0,47.9487,47.9615,47.8591,47.8911,76200.0
2015-02-11 14:10:00,74.8,74.8,74.59,74.59,58000.0,47.8911,47.8911,47.7566,47.7566,58000.0
2015-02-11 14:15:00,74.6,74.65,74.45,74.65,44200.0,47.763,47.795,47.667,47.795,44200.0
2015-02-11 14:20:00,74.65,74.65,74.37,74.38,18300.0,47.795,47.795,47.6158,47.6222,18300.0
2015-02-11 14:25:00,74.39,74.53,74.38,74.53,15600.0,47.6286,47.7182,47.6222,47.7182,15600.0
2015-02-11 14:30:00,74.52,74.53,74.4,74.46,21000.0,47.7118,47.7182,47.635,47.6734,21000.0
2015-02-11 14:35:00,74.46,74.62,74.45,74.54,33400.0,47.6734,47.7758,47.667,47.7246,33400.0
2015-02-11 14:40:00,74.55,74.62,74.53,74.55,34000.0,47.731,47.7758,47.7182,47.731,34000.0
2015-02-11 14:45:00,74.54,74.61,74.53,74.61,33600.0,47.7246,47.7694,47.7182,47.7694,33600.0
2015-02-11 14:50:00,74.62,74.66,74.58,74.63,34300.0,47.7758,47.8014,47.7502,47.7822,34300.0
2015-02-11 14:55:00,74.62,74.66,74.6,74.66,22500.0,47.7758,47.8014,47.763,47.8014,22500.0
2015-02-11 15:00:00,74.65,74.71,74.64,74.67,20600.0,47.795,47.8335,47.7886,47.8078,20600.0
2015-02-11 15:05:00,74.67,74.71,74.64,74.66,18700.0,47.8078,47.8335,47.7886,47.8014,18700.0
2015-02-11 15:10:00,74.66,74.66,74.48,74.52,55900.0,47.8014,47.8014,47.6862,47.7118,55900.0
2015-02-11 15:15:00,74.51,74.52,74.43,74.45,41900.0,47.7054,47.7118,47.6542,47.667,41900.0
2015-02-11 15:20:00,74.44,74.56,74.43,74.56,40100.0,47.6606,47.7374,47.6542,47.7374,40100.0
2015-02-11 15:25:00,74.56,74.75,74.54,74.56,58000.0,47.7374,47.8591,47.7246,47.7374,58000.0
2015-02-11 15:30:00,74.57,74.62,74.39,74.42,66600.0,47.7438,47.7758,47.6286,47.6478,66600.0
2015-02-11 15:35:00,74.42,74.46,74.39,74.42,32000.0,47.6478,47.6734,47.6286,47.6478,32000.0
2015-02-11 15:40:00,74.41,74.46,74.14,74.16,110900.0,47.6414,47.6734,47.4685,47.4813,110900.0
2015-02-11 15:45:00,74.16,74.18,74.01,74.08,112300.0,47.4813,47.4941,47.3853,47.4301,112300.0
2015-02-11 15:50:00,74.08,74.18,74.07,74.13,99400.0,47.4301,47.4941,47.4237,47.4621,99400.0
2015-02-11 15:55:00,74.13,74.2,74.0,74.11,312200.0,47.4621,47.5069,47.3789,47.4493,312200.0
2015-02-12 09:30:00,74.27,74.5,74.01,74.05,63300.0,47.5517,47.699,47.3853,47.4109,63300.0
2015-02-12 09:35:00,74.03,74.09,73.69,73.77,60200.0,47.3981,47.4365,47.1804,47.2316,60200.0
2015-02-12 09:40:00,73.77,74.0,73.7,73.96,27700.0,47.2316,47.3789,47.1868,47.3533,27700.0
2015-02-12 09:45:00,73.97,74.32,73.92,74.21,67900.0,47.3597,47.5838,47.3277,47.5133,67900.0
2015-02-12 09:50:00,74.22,74.25,73.91,73.92,51400.0,47.5197,47.5389,47.3212,47.3277,51400.0
2015-02-12 09:55:00,73.93,74.5,73.92,74.35,71500.0,47.3341,47.699,47.3277,47.603,71500.0
2015-02-12 10:00:00,74.37,74.6,74.32,74.32,54700.0,47.6158,47.763,47.5838,47.5838,54700.0
2015-02-12 10:05:00,74.33,74.33,74.17,74.24,27700.0,47.5902,47.5902,47.4877,47.5325,27700.0
2015-02-12 10:10:00,74.23,74.24,74.03,74.05,30900.0,47.5261,47.5325,47.3981,47.4109,30900.0
2015-02-12 10:15:00,74.05,74.09,73.94,73.95,63800.0,47.4109,47.4365,47.3405,47.3469,63800.0
2015-02-12 10:20:00,73.94,74.09,73.92,73.94,46000.0,47.3405,47.4365,47.3277,47.3405,46000.0
2015-02-12 10:25:00,73.93,74.0,73.74,73.79,140700.0,47.3341,47.3789,47.2124,47.2444,140700.0
2015-02-12 10:30:00,73.79,74.11,73.79,74.06,69700.0,47.2444,47.4493,47.2444,47.4173,69700.0
2015-02-12 10:35:00,74.07,74.08,73.81,73.86,92100.0,47.4237,47.4301,47.2572,47.2892,92100.0
2015-02-12 10:40:00,73.87,74.17,73.86,74.15,66700.0,47.2956,47.4877,47.2892,47.4749,66700.0
2015-02-12 10:45:00,74.15,74.32,74.08,74.08,42200.0,47.4749,47.5838,47.4301,47.4301,42200.0
2015-02-12 10:50:00,74.08,74.19,74.0,74.03,63000.0,47.4301,47.5005,47.3789,47.3981,63000.0
2015-02-12 10:55:00,74.02,74.15,73.9,73.92,194000.0,47.3917,47.4749,47.3148,47.3277,194000.0
2015-02-12 11:00:00,73.93,74.0,73.9,73.96,99900.0,47.3341,47.3789,47.3148,47.3533,99900.0
2015-02-12 11:05:00,73.95,74.05,73.91,74.01,90000.0,47.3469,47.4109,47.3212,47.3853,90000.0
2015-02-12 11:10:00,74.02,74.05,73.9,74.04,71800.0,47.3917,47.4109,47.3148,47.4045,71800.0
2015-02-12 11:15:00,74.06,74.06,73.95,73.96,33300.0,47.4173,47.4173,47.3469,47.3533,33300.0
2015-02-12 11:20:00,73.96,73.96,73.69,73.72,87600.0,47.3533,47.3533,47.1804,47.1996,87600.0
2015-02-12 11:25:00,73.72,73.74,73.63,73.63,27000.0,47.1996,47.2124,47.142,47.142,27000.0
2015-02-12 11:30:00,73.63,73.71,73.59,73.7,43100.0,47.142,47.1932,47.1164,47.1868,43100.0
2015-02-12 11:35:00,73.69,73.74,73.55,73.7,45300.0,47.1804,47.2124,47.0908,47.1868,45300.0
2015-02-12 11:40:00,73.7,73.76,73.63,73.73,37900.0,47.1868,47.2252,47.142,47.206,37900.0
2015-02-12 11:45:00,73.73,73.98,73.73,73.98,50400.0,47.206,47.3661,47.206,47.3661,50400.0
2015-02-12 11:50:00,73.99,74.0,73.84,73.95,20800.0,47.3725,47.3789,47.2764,47.3469,20800.0
2015-02-12 11:55:00,73.96,74.01,73.9,74.01,23300.0,47.3533,47.3853,47.3148,47.3853,23300.0
2015-02-12 12:00:00,73.99,74.0,73.88,73.89,12300.0,47.3725,47.3789,47.302,47.3084,12300.0
2015-02-12 12:05:00,73.9,73.93,73.82,73.89,23600.0,47.3148,47.3341,47.2636,47.3084,23600.0
2015-02-12 12:10:00,73.9,73.9,73.8,73.81,25400.0,47.3148,47.3148,47.2508,47.2572,25400.0
2015-02-12 12:15:00,73.8,74.07,73.8,73.97,87200.0,47.2508,47.4237,47.2508,47.3597,87200.0
2015-02-12 12:20:00,73.94,74.01,73.83,73.85,12700.0,47.3405,47.3853,47.27,47.2828,12700.0
2015-02-12 12:25:00,73.87,73.93,73.84,73.86,4900.0,47.2956,47.3341,47.2764,47.2892,4900.0
2015-02-12 12:30:00,73.87,73.94,73.84,73.91,16900.0,47.2956,47.3405,47.2764,47.3212,16900.0
2015-02-12 12:35:00,73.92,73.97,73.88,73.88,12200.0,47.3277,47.3597,47.302,47.302,12200.0
2015-02-12 12:40:00,73.88,73.89,73.76,73.85,55700.0,47.302,47.3084,47.2252,47.2828,55700.0
2015-02-12 12:45:00,73.86,73.87,73.64,73.67,131300.0,47.2892,47.2956,47.1484,47.1676,131300.0
2015-02-12 12:50:00,73.67,73.73,73.58,73.63,88400.0,47.1676,47.206,47.11,47.142,88400.0
2015-02-12 12:55:00,73.62,73.67,73.54,73.57,95100.0,47.1356,47.1676,47.0844,47.1036,95100.0
2015-02-12 13:00:00,73.57,73.7,73.51,73.56,187600.0,47.1036,47.1868,47.0651,47.0972,187600.0
2015-02-12 13:05:00,73.56,73.59,73.48,73.51,128400.0,47.0972,47.1164,47.0459,47.0651,128400.0
2015-02-12 13:10:00,73.52,73.54,73.45,73.5,119300.0,47.0715,47.0844,47.0267,47.0587,119300.0
2015-02-12 13:15:00,73.5,73.52,73.44,73.46,89700.0,47.0587,47.0715,47.0203,47.0331,89700.0
2015-02-12 13:20:00,73.45,73.5,73.36,73.41,59100.0,47.0267,47.0587,46.9691,47.0011,59100.0
2015-02-12 13:25:00,73.42,73.53,73.42,73.51,26100.0,47.0075,47.078,47.0075,47.0651,26100.0
2015-02-12 13:30:00,73.51,73.78,73.51,73.74,54700.0,47.0651,47.238,47.0651,47.2124,54700.0
2015-02-12 13:35:00,73.75,73.75,73.64,73.67,18500.0,47.2188,47.2188,47.1484,47.1676,18500.0
2015-02-12 13:40:00,73.67,73.68,73.56,73.56,19200.0,47.1676,47.174,47.0972,47.0972,19200.0
2015-02-12 13:45:00,73.55,73.69,73.5,73.64,35200.0,47.0908,47.1804,47.0587,47.1484,35200.0
2015-02-12 13:50:00,73.64,73.72,73.57,73.72,35500.0,47.1484,47.1996,47.1036,47.1996,35500.0
2015-02-12 13:55:00,73.72,73.87,73.69,73.87,47400.0,47.1996,47.2956,47.1804,47.2956,47400.0
2015-02-12 14:00:00,73.86,73.91,73.82,73.91,56800.0,47.2892,47.3212,47.2636,47.3212,56800.0
2015-02-12 14:05:00,73.9,73.96,73.88,73.96,31200.0,47.3148,47.3533,47.302,47.3533,31200.0
2015-02-12 14:10:00,73.95,73.95,73.81,73.82,28300.0,47.3469,47.3469,47.2572,47.2636,28300.0
2015-02-12 14:15:00,73.81,73.83,73.77,73.78,34200.0,47.2572,47.27,47.2316,47.238,34200.0
2015-02-12 14:20:00,73.77,73.77,73.69,73.77,22200.0,47.2316,47.2316,47.1804,47.2316,22200.0
2015-02-12 14:25:00,73.76,73.76,73.67,73.69,16000.0,47.2252,47.2252,47.1676,47.1804,16000.0
2015-02-12 14:30:00,73.7,73.91,73.69,73.9,51500.0,47.1868,47.3212,47.1804,47.3148,51500.0
2015-02-12 14:35:00,73.9,73.97,73.89,73.96,24000.0,47.3148,47.3597,47.3084,47.3533,24000.0
2015-02-12 14:40:00,73.97,74.04,73.95,74.01,62100.0,47.3597,47.4045,47.3469,47.3853,62100.0
2015-02-12 14:45:00,74.02,74.05,74.0,74.03,22200.0,47.3917,47.4109,47.3789,47.3981,22200.0
2015-02-12 14:50:00,74.02,74.09,74.01,74.08,28200.0,47.3917,47.4365,47.3853,47.4301,28200.0
2015-02-12 14:55:00,74.08,74.08,74.04,74.04,18400.0,47.4301,47.4301,47.4045,47.4045,18400.0
2015-02-12 15:00:00,74.05,74.08,74.01,74.05,29900.0,47.4109,47.4301,47.3853,47.4109,29900.0
2015-02-12 15:05:00,74.06,74.09,73.99,74.01,63200.0,47.4173,47.4365,47.3725,47.3853,63200.0
2015-02-12 15:10:00,74.0,74.01,73.92,73.95,41600.0,47.3789,47.3853,47.3277,47.3469,41600.0
2015-02-12 15:15:00,73.94,73.99,73.94,73.98,41400.0,47.3405,47.3725,47.3405,47.3661,41400.0
2015-02-12 15:20:00,73.99,74.0,73.86,73.87,88800.0,47.3725,47.3789,47.2892,47.2956,88800.0
2015-02-12 15:25:00,73.86,73.88,73.83,73.88,79700.0,47.2892,47.302,47.27,47.302,79700.0
2015-02-12 15:30:00,73.88,73.88,73.76,73.81,63500.0,47.302,47.302,47.2252,47.2572,63500.0
2015-02-12 15:35:00,73.81,73.83,73.76,73.77,54400.0,47.2572,47.27,47.2252,47.2316,54400.0
2015-02-12 15:40:00,73.76,73.86,73.73,73.78,72000.0,47.2252,47.2892,47.206,47.238,72000.0
2015-02-12 15:45:00,73.78,73.81,73.77,73.81,87200.0,47.238,47.2572,47.2316,47.2572,87200.0
2015-02-12 15:50:00,73.81,73.82,73.75,73.76,90500.0,47.2572,47.2636,47.2188,47.2252,90500.0
2015-02-12 15:55:00,73.76,73.77,73.61,73.71,443600.0,47.2252,47.2316,47.1292,47.1932,443600.0
2015-02-13 09:30:00,73.83,73.83,73.01,73.07,94500.0,47.27,47.27,46.745,46.7834,94500.0
2015-02-13 09:35:00,73.01,73.08,72.89,73.08,92900.0,46.745,46.7898,46.6682,46.7898,92900.0
2015-02-13 09:40:00,73.08,73.31,73.01,73.11,47800.0,46.7898,46.9371,46.745,46.809,47800.0
2015-02-13 09:45:00,73.13,73.28,73.05,73.28,33900.0,46.8219,46.9179,46.7706,46.9179,33900.0
2015-02-13 09:50:00,73.28,73.55,73.22,73.49,58200.0,46.9179,47.0908,46.8795,47.0523,58200.0
2015-02-13 09:55:00,73.49,73.54,73.17,73.18,22800.0,47.0523,47.0844,46.8475,46.8539,22800.0
2015-02-13 10:00:00,73.2,73.36,73.08,73.12,78600.0,46.8667,46.9691,46.7898,46.8154,78600.0
2015-02-13 10:05:00,73.13,73.2,73.0,73.05,78500.0,46.8219,46.8667,46.7386,46.7706,78500.0
2015-02-13 10:10:00,73.05,73.1,73.0,73.03,74000.0,46.7706,46.8026,46.7386,46.7578,74000.0
2015-02-13 10:15:00,73.02,73.03,72.96,73.02,50400.0,46.7514,46.7578,46.713,46.7514,50400.0
2015-02-13 10:20:00,73.01,73.18,72.93,73.07,77400.0,46.745,46.8539,46.6938,46.7834,77400.0
2015-02-13 10:25:00,73.07,73.25,73.05,73.16,116600.0,46.7834,46.8987,46.7706,46.8411,116600.0
2015-02-13 10:30:00,73.17,73.19,73.01,73.06,82900.0,46.8475,46.8603,46.745,46.777,82900.0
2015-02-13 10:35:00,73.06,73.19,73.01,73.18,65300.0,46.777,46.8603,46.745,46.8539,65300.0
2015-02-13 10:40:00,73.18,73.18,72.97,72.99,38600.0,46.8539,46.8539,46.7194,46.7322,38600.0
2015-02-13 10:45:00,72.99,73.09,72.99,73.07,28800.0,46.7322,46.7962,46.7322,46.7834,28800.0
2015-02-13 10:50:00,73.08,73.08,72.96,73.07,41700.0,46.7898,46.7898,46.713,46.7834,41700.0
2015-02-13 10:55:00,73.07,73.21,73.03,73.12,66300.0,46.7834,46.8731,46.7578,46.8154,66300.0
2015-02-13 11:00:00,73.16,73.19,73.08,73.12,31300.0,46.8411,46.8603,46.7898,46.8154,31300.0
2015-02-13 11:05:00,73.13,73.24,73.05,73.18,42700.0,46.8219,46.8923,46.7706,46.8539,42700.0
2015-02-13 11:10:00,73.18,73.21,73.08,73.09,30100.0,46.8539,46.8731,46.7898,46.7962,30100.0
2015-02-13 11:15:00,73.08,73.24,73.07,73.18,52000.0,46.7898,46.8923,46.7834,46.8539,52000.0
2015-02-13 11:20:00,73.18,73.21,73.11,73.12,48200.0,46.8539,46.8731,46.809,46.8154,48200.0
2015-02-13 11:25:00,73.12,73.14,73.02,73.06,37100.0,46.8154,46.8283,46.7514,46.777,37100.0
2015-02-13 11:30:00,73.06,73.17,73.06,73.13,27000.0,46.777,46.8475,46.777,46.8219,27000.0
2015-02-13 11:35:00,73.13,73.18,73.05,73.15,26100.0,46.8219,46.8539,46.7706,46.8347,26100.0
2015-02-13 11:40:00,73.17,73.24,73.12,73.12,25300.0,46.8475,46.8923,46.8154,46.8154,25300.0
2015-02-13 11:45:00,73.1,73.14,73.05,73.12,26800.0,46.8026,46.8283,46.7706,46.8154,26800.0
2015-02-13 11:50:00,73.14,73.15,73.07,73.07,28400.0,46.8283,46.8347,46.7834,46.7834,28400.0
2015-02-13 11:55:00,73.06,73.17,73.04,73.14,19700.0,46.777,46.8475,46.7642,46.8283,19700.0
2015-02-13 12:00:00,73.14,73.19,73.1,73.13,25200.0,46.8283,46.8603,46.8026,46.8219,25200.0
2015-02-13 12:05:00,73.14,73.15,73.0,73.01,25300.0,46.8283,46.8347,46.7386,46.745,25300.0
2015-02-13 12:10:00,73.0,73.01,72.95,72.96,24700.0,46.7386,46.745,46.7066,46.713,24700.0
2015-02-13 12:15:00,72.95,72.97,72.93,72.94,20200.0,46.7066,46.7194,46.6938,46.7002,20200.0
2015-02-13 12:20:00,72.94,72.95,72.85,72.87,25500.0,46.7002,46.7066,46.6426,46.6554,25500.0
2015-02-13 12:25:00,72.87,72.87,72.71,72.84,66600.0,46.6554,46.6554,46.5529,46.6362,66600.0
2015-02-13 12:30:00,72.84,72.89,72.82,72.84,26400.0,46.6362,46.6682,46.6234,46.6362,26400.0
2015-02-13 12:35:00,72.84,72.94,72.79,72.79,27500.0,46.6362,46.7002,46.6042,46.6042,27500.0
2015-02-13 12:40:00,72.78,72.8,72.7,72.8,17400.0,46.5978,46.6106,46.5465,46.6106,17400.0
2015-02-13 12:45:00,72.8,72.8,72.64,72.65,19500.0,46.6106,46.6106,46.5081,46.5145,19500.0
2015-02-13 12:50:00,72.64,72.66,72.6,72.63,17500.0,46.5081,46.5209,46.4825,46.5017,17500.0
2015-02-13 12:55:00,72.63,72.63,72.49,72.5,59300.0,46.5017,46.5017,46.4121,46.4185,59300.0
2015-02-13 13:00:00,72.49,72.52,72.38,72.4,50100.0,46.4121,46.4313,46.3417,46.3545,50100.0
2015-02-13 13:05:00,72.39,72.54,72.37,72.49,28700.0,46.3481,46.4441,46.3353,46.4121,28700.0
2015-02-13 13:10:00,72.49,72.5,72.4,72.43,37100.0,46.4121,46.4185,46.3545,46.3737,37100.0
2015-02-13 13:15:00,72.43,72.43,72.32,72.33,23600.0,46.3737,46.3737,46.3032,46.3096,23600.0
2015-02-13 13:20:00,72.33,72.35,72.24,72.29,31100.0,46.3096,46.3225,46.252,46.284,31100.0
2015-02-13 13:25:00,72.3,72.64,72.3,72.61,60900.0,46.2904,46.5081,46.2904,46.4889,60900.0
2015-02-13 13:30:00,72.59,72.64,72.37,72.37,55100.0,46.4761,46.5081,46.3353,46.3353,55100.0
2015-02-13 13:35:00,72.36,72.38,72.28,72.31,47900.0,46.3289,46.3417,46.2776,46.2968,47900.0
2015-02-13 13:40:00,72.31,72.38,72.27,72.34,27900.0,46.2968,46.3417,46.2712,46.316,27900.0
2015-02-13 13:45:00,72.34,72.39,72.28,72.35,24900.0,46.316,46.3481,46.2776,46.3225,24900.0
2015-02-13 13:50:00,72.34,72.36,72.21,72.23,31700.0,46.316,46.3289,46.2328,46.2456,31700.0
2015-02-13 13:55:00,72.21,72.33,72.12,72.28,43000.0,46.2328,46.3096,46.1752,46.2776,43000.0
2015-02-13 14:00:00,72.26,72.35,72.24,72.33,28400.0,46.2648,46.3225,46.252,46.3096,28400.0
2015-02-13 14:05:00,72.32,72.4,72.27,72.39,23000.0,46.3032,46.3545,46.2712,46.3481,23000.0
2015-02-13 14:10:00,72.39,72.56,72.38,72.43,39900.0,46.3481,46.4569,46.3417,46.3737,39900.0
2015-02-13 14:15:00,72.45,72.55,72.4,72.53,21500.0,46.3865,46.4505,46.3545,46.4377,21500.0
2015-02-13 14:20:00,72.51,72.51,72.34,72.4,25100.0,46.4249,46.4249,46.316,46.3545,25100.0
2015-02-13 14:25:00,72.4,72.48,72.36,72.38,21100.0,46.3545,46.4057,46.3289,46.3417,21100.0
2015-02-13 14:30:00,72.4,72.44,72.36,72.36,23500.0,46.3545,46.3801,46.3289,46.3289,23500.0
2015-02-13 14:35:00,72.35,72.4,72.27,72.27,26800.0,46.3225,46.3545,46.2712,46.2712,26800.0
2015-02-13 14:40:00,72.28,72.3,72.21,72.21,33400.0,46.2776,46.2904,46.2328,46.2328,33400.0
2015-02-13 14:45:00,72.21,72.37,72.21,72.32,33800.0,46.2328,46.3353,46.2328,46.3032,33800.0
2015-02-13 14:50:00,72.32,72.41,72.32,72.39,20100.0,46.3032,46.3609,46.3032,46.3481,20100.0
2015-02-13 14:55:00,72.4,72.44,72.32,72.36,26000.0,46.3545,46.3801,46.3032,46.3289,26000.0
2015-02-13 15:00:00,72.33,72.36,72.28,72.32,28600.0,46.3096,46.3289,46.2776,46.3032,28600.0
2015-02-13 15:05:00,72.31,72.4,72.31,72.35,40500.0,46.2968,46.3545,46.2968,46.3225,40500.0
2015-02-13 15:10:00,72.35,72.51,72.35,72.51,34200.0,46.3225,46.4249,46.3225,46.4249,34200.0
2015-02-13 15:15:00,72.5,72.59,72.49,72.55,35900.0,46.4185,46.4761,46.4121,46.4505,35900.0
2015-02-13 15:20:00,72.55,72.55,72.45,72.48,31200.0,46.4505,46.4505,46.3865,46.4057,31200.0
2015-02-13 15:25:00,72.48,72.6,72.48,72.58,46600.0,46.4057,46.4825,46.4057,46.4697,46600.0
2015-02-13 15:30:00,72.58,72.65,72.56,72.56,51700.0,46.4697,46.5145,46.4569,46.4569,51700.0
2015-02-13 15:35:00,72.56,72.8,72.56,72.76,49100.0,46.4569,46.6106,46.4569,46.585,49100.0
2015-02-13 15:40:00,72.77,72.82,72.74,72.81,83500.0,46.5914,46.6234,46.5722,46.617,83500.0
2015-02-13 15:45:00,72.81,72.95,72.8,72.95,95300.0,46.617,46.7066,46.6106,46.7066,95300.0
2015-02-13 15:50:00,72.94,72.95,72.82,72.86,117800.0,46.7002,46.7066,46.6234,46.649,117800.0
2015-02-13 15:55:00,72.86,72.91,72.84,72.9,148600.0,46.649,46.681,46.6362,46.6746,148600.0
2015-02-17 09:30:00,72.85,72.88,72.19,72.51,140400.0,46.6426,46.6618,46.22,46.4249,140400.0
2015-02-17 09:35:00,72.51,72.85,72.26,72.26,61900.0,46.4249,46.6426,46.2648,46.2648,61900.0
2015-02-17 09:40:00,72.24,72.76,72.24,72.74,97100.0,46.252,46.585,46.252,46.5722,97100.0
2015-02-17 09:45:00,72.74,72.98,72.67,72.98,203300.0,46.5722,46.7258,46.5273,46.7258,203300.0
2015-02-17 09:50:00,72.93,73.31,72.93,73.28,56200.0,46.6938,46.9371,46.6938,46.9179,56200.0
2015-02-17 09:55:00,73.28,73.33,73.02,73.23,35300.0,46.9179,46.9499,46.7514,46.8859,35300.0
2015-02-17 10:00:00,73.26,73.4,73.19,73.24,32500.0,46.9051,46.9947,46.8603,46.8923,32500.0
2015-02-17 10:05:00,73.23,73.34,73.14,73.33,47300.0,46.8859,46.9563,46.8283,46.9499,47300.0
2015-02-17 10:10:00,73.32,73.45,73.18,73.42,41100.0,46.9435,47.0267,46.8539,47.0075,41100.0
2015-02-17 10:15:00,73.4,73.64,73.36,73.57,40100.0,46.9947,47.1484,46.9691,47.1036,40100.0
2015-02-17 10:20:00,73.57,73.64,73.46,73.46,62100.0,47.1036,47.1484,47.0331,47.0331,62100.0
2015-02-17 10:25:00,73.45,73.63,73.44,73.54,39200.0,47.0267,47.142,47.0203,47.0844,39200.0
2015-02-17 10:30:00,73.54,73.62,73.32,73.32,35800.0,47.0844,47.1356,46.9435,46.9435,35800.0
2015-02-17 10:35:00,73.33,73.51,73.33,73.41,38800.0,46.9499,47.0651,46.9499,47.0011,38800.0
2015-02-17 10:40:00,73.41,73.41,73.31,73.31,34600.0,47.0011,47.0011,46.9371,46.9371,34600.0
2015-02-17 10:45:00,73.3,73.32,73.21,73.27,34900.0,46.9307,46.9435,46.8731,46.9115,34900.0
2015-02-17 10:50:00,73.26,73.41,73.22,73.4,44800.0,46.9051,47.0011,46.8795,46.9947,44800.0
2015-02-17 10:55:00,73.4,73.4,73.32,73.35,56300.0,46.9947,46.9947,46.9435,46.9627,56300.0
2015-02-17 11:00:00,73.35,73.51,73.34,73.48,159300.0,46.9627,47.0651,46.9563,47.0459,159300.0
2015-02-17 11:05:00,73.49,73.49,73.39,73.49,40000.0,47.0523,47.0523,46.9883,47.0523,40000.0
2015-02-17 11:10:00,73.49,73.6,73.49,73.52,64400.0,47.0523,47.1228,47.0523,47.0715,64400.0
2015-02-17 11:15:00,73.52,73.61,73.41,73.48,37600.0,47.0715,47.1292,47.0011,47.0459,37600.0
2015-02-17 11:20:00,73.47,73.51,73.38,73.48,41200.0,47.0395,47.0651,46.9819,47.0459,41200.0
2015-02-17 11:25:00,73.49,73.58,73.47,73.57,36200.0,47.0523,47.11,47.0395,47.1036,36200.0
2015-02-17 11:30:00,73.56,73.58,73.36,73.41,33300.0,47.0972,47.11,46.9691,47.0011,33300.0
2015-02-17 11:35:00,73.41,73.41,73.21,73.25,30800.0,47.0011,47.0011,46.8731,46.8987,30800.0
2015-02-17 11:40:00,73.24,73.26,73.12,73.17,20500.0,46.8923,46.9051,46.8154,46.8475,20500.0
2015-02-17 11:45:00,73.17,73.26,73.13,73.25,22700.0,46.8475,46.9051,46.8219,46.8987,22700.0
2015-02-17 11:50:00,73.25,73.26,73.02,73.06,44500.0,46.8987,46.9051,46.7514,46.777,44500.0
2015-02-17 11:55:00,73.06,73.21,73.06,73.21,76800.0,46.777,46.8731,46.777,46.8731,76800.0
2015-02-17 12:00:00,73.22,73.31,72.81,72.88,147900.0,46.8795,46.9371,46.617,46.6618,147900.0
2015-02-17 12:05:00,72.89,73.19,72.89,73.18,20200.0,46.6682,46.8603,46.6682,46.8539,20200.0
2015-02-17 12:10:00,73.18,73.25,73.07,73.09,21100.0,46.8539,46.8987,46.7834,46.7962,21100.0
2015-02-17 12:15:00,73.09,73.1,72.9,72.9,21200.0,46.7962,46.8026,46.6746,46.6746,21200.0
2015-02-17 12:20:00,72.91,72.99,72.84,72.88,15300.0,46.681,46.7322,46.6362,46.6618,15300.0
2015-02-17 12:25:00,72.88,73.16,72.88,73.15,27400.0,46.6618,46.8411,46.6618,46.8347,27400.0
2015-02-17 12:30:00,73.16,73.21,73.11,73.14,26100.0,46.8411,46.8731,46.809,46.8283,26100.0
2015-02-17 12:35:00,73.14,73.15,72.97,72.97,15600.0,46.8283,46.8347,46.7194,46.7194,15600.0
2015-02-17 12:40:00,72.98,73.0,72.92,72.97,25300.0,46.7258,46.7386,46.6874,46.7194,25300.0
2015-02-17 12:45:00,72.96,73.06,72.88,73.05,33200.0,46.713,46.777,46.6618,46.7706,33200.0
2015-02-17 12:50:00,73.05,73.05,72.93,72.96,20700.0,46.7706,46.7706,46.6938,46.713,20700.0
2015-02-17 12:55:00,72.95,73.1,72.94,72.99,23500.0,46.7066,46.8026,46.7002,46.7322,23500.0
2015-02-17 13:00:00,72.99,73.06,72.93,73.05,22800.0,46.7322,46.777,46.6938,46.7706,22800.0
2015-02-17 13:05:00,73.08,73.1,72.94,73.02,37300.0,46.7898,46.8026,46.7002,46.7514,37300.0
2015-02-17 13:10:00,73.02,73.07,72.91,73.0,29100.0,46.7514,46.7834,46.681,46.7386,29100.0
2015-02-17 13:15:00,73.0,73.1,72.9,72.9,23800.0,46.7386,46.8026,46.6746,46.6746,23800.0
2015-02-17 13:20:00,72.91,72.96,72.84,72.9,33900.0,46.681,46.713,46.6362,46.6746,33900.0
2015-02-17 13:25:00,72.88,73.01,72.88,72.93,36400.0,46.6618,46.745,46.6618,46.6938,36400.0
2015-02-17 13:30:00,72.94,72.99,72.9,72.9,22300.0,46.7002,46.7322,46.6746,46.6746,22300.0
2015-02-17 13:35:00,72.9,72.94,72.86,72.94,39000.0,46.6746,46.7002,46.649,46.7002,39000.0
2015-02-17 13:40:00,72.94,72.98,72.86,72.94,29900.0,46.7002,46.7258,46.649,46.7002,29900.0
2015-02-17 13:45:00,72.95,72.97,72.85,72.88,20000.0,46.7066,46.7194,46.6426,46.6618,20000.0
2015-02-17 13:50:00,72.87,73.02,72.76,72.76,134000.0,46.6554,46.7514,46.585,46.585,134000.0
2015-02-17 13:55:00,72.75,72.8,72.69,72.75,29500.0,46.5786,46.6106,46.5401,46.5786,29500.0
2015-02-17 14:00:00,72.76,72.93,72.74,72.8,41100.0,46.585,46.6938,46.5722,46.6106,41100.0
2015-02-17 14:05:00,72.81,72.89,72.76,72.87,31200.0,46.617,46.6682,46.585,46.6554,31200.0
2015-02-17 14:10:00,72.86,72.87,72.72,72.8,37400.0,46.649,46.6554,46.5593,46.6106,37400.0
2015-02-17 14:15:00,72.8,72.91,72.79,72.88,43600.0,46.6106,46.681,46.6042,46.6618,43600.0
2015-02-17 14:20:00,72.86,72.92,72.79,72.82,40300.0,46.649,46.6874,46.6042,46.6234,40300.0
2015-02-17 14:25:00,72.83,72.87,72.78,72.84,31000.0,46.6298,46.6554,46.5978,46.6362,31000.0
2015-02-17 14:30:00,72.84,72.92,72.74,72.79,40200.0,46.6362,46.6874,46.5722,46.6042,40200.0
2015-02-17 14:35:00,72.78,72.91,72.75,72.85,41100.0,46.5978,46.681,46.5786,46.6426,41100.0
2015-02-17 14:40:00,72.83,72.93,72.83,72.88,31400.0,46.6298,46.6938,46.6298,46.6618,31400.0
2015-02-17 14:45:00,72.88,72.89,72.82,72.85,26500.0,46.6618,46.6682,46.6234,46.6426,26500.0
2015-02-17 14:50:00,72.84,72.86,72.8,72.84,65700.0,46.6362,46.649,46.6106,46.6362,65700.0
2015-02-17 14:55:00,72.83,72.89,72.81,72.86,50600.0,46.6298,46.6682,46.617,46.649,50600.0
2015-02-17 15:00:00,72.86,73.03,72.85,73.02,60300.0,46.649,46.7578,46.6426,46.7514,60300.0
2015-02-17 15:05:00,73.01,73.04,72.9,72.96,66000.0,46.745,46.7642,46.6746,46.713,66000.0
2015-02-17 15:10:00,72.96,73.02,72.84,72.84,37200.0,46.713,46.7514,46.6362,46.6362,37200.0
2015-02-17 15:15:00,72.84,73.0,72.84,72.92,39400.0,46.6362,46.7386,46.6362,46.6874,39400.0
2015-02-17 15:20:00,72.92,72.94,72.83,72.9,38300.0,46.6874,46.7002,46.6298,46.6746,38300.0
2015-02-17 15:25:00,72.89,72.9,72.76,72.8,46300.0,46.6682,46.6746,46.585,46.6106,46300.0
2015-02-17 15:30:00,72.81,72.87,72.78,72.84,46200.0,46.617,46.6554,46.5978,46.6362,46200.0
2015-02-17 15:35:00,72.84,73.08,72.82,72.96,50500.0,46.6362,46.7898,46.6234,46.713,50500.0
2015-02-17 15:40:00,72.97,73.03,72.85,73.02,69400.0,46.7194,46.7578,46.6426,46.7514,69400.0
2015-02-17 15:45:00,73.0,73.07,72.92,73.07,97200.0,46.7386,46.7834,46.6874,46.7834,97200.0
2015-02-17 15:50:00,73.07,73.09,72.95,73.05,91200.0,46.7834,46.7962,46.7066,46.7706,91200.0
2015-02-17 15:55:00,73.05,73.19,73.03,73.18,155100.0,46.7706,46.8603,46.7578,46.8539,155100.0
2015-02-18 09:30:00,73.0,73.75,73.0,73.74,48600.0,46.7386,47.2188,46.7386,47.2124,48600.0
2015-02-18 09:35:00,73.75,73.75,73.48,73.72,29600.0,47.2188,47.2188,47.0459,47.1996,29600.0
2015-02-18 09:40:00,73.72,73.73,73.4,73.48,21300.0,47.1996,47.206,46.9947,47.0459,21300.0
2015-02-18 09:45:00,73.49,73.57,73.35,73.5,28100.0,47.0523,47.1036,46.9627,47.0587,28100.0
2015-02-18 09:50:00,73.47,73.47,73.18,73.31,32200.0,47.0395,47.0395,46.8539,46.9371,32200.0
2015-02-18 09:55:00,73.31,73.47,73.22,73.44,41900.0,46.9371,47.0395,46.8795,47.0203,41900.0
2015-02-18 10:00:00,73.44,73.46,73.27,73.36,22400.0,47.0203,47.0331,46.9115,46.9691,22400.0
2015-02-18 10:05:00,73.36,73.48,73.34,73.41,24200.0,46.9691,47.0459,46.9563,47.0011,24200.0
2015-02-18 10:10:00,73.39,73.4,73.27,73.33,28100.0,46.9883,46.9947,46.9115,46.9499,28100.0
2015-02-18 10:15:00,73.31,73.44,73.22,73.39,31200.0,46.9371,47.0203,46.8795,46.9883,31200.0
2015-02-18 10:20:00,73.39,73.43,73.35,73.41,17300.0,46.9883,47.0139,46.9627,47.0011,17300.0
2015-02-18 10:25:00,73.4,73.4,73.3,73.3,15800.0,46.9947,46.9947,46.9307,46.9307,15800.0
2015-02-18 10:30:00,73.31,73.38,73.29,73.33,16500.0,46.9371,46.9819,46.9243,46.9499,16500.0
2015-02-18 10:35:00,73.34,73.37,73.22,73.26,44200.0,46.9563,46.9755,46.8795,46.9051,44200.0
2015-02-18 10:40:00,73.27,73.3,73.15,73.28,30500.0,46.9115,46.9307,46.8347,46.9179,30500.0
2015-02-18 10:45:00,73.28,73.38,73.28,73.38,27100.0,46.9179,46.9819,46.9179,46.9819,27100.0
2015-02-18 10:50:00,73.38,73.44,73.34,73.42,23100.0,46.9819,47.0203,46.9563,47.0075,23100.0
2015-02-18 10:55:00,73.42,73.59,73.42,73.55,40500.0,47.0075,47.1164,47.0075,47.0908,40500.0
2015-02-18 11:00:00,73.54,73.55,73.45,73.5,20600.0,47.0844,47.0908,47.0267,47.0587,20600.0
2015-02-18 11:05:00,73.5,73.59,73.47,73.51,29800.0,47.0587,47.1164,47.0395,47.0651,29800.0
2015-02-18 11:10:00,73.52,73.64,73.52,73.6,25500.0,47.0715,47.1484,47.0715,47.1228,25500.0
2015-02-18 11:15:00,73.61,73.79,73.6,73.7,35600.0,47.1292,47.2444,47.1228,47.1868,35600.0
2015-02-18 11:20:00,73.7,73.76,73.66,73.71,27500.0,47.1868,47.2252,47.1612,47.1932,27500.0
2015-02-18 11:25:00,73.71,73.8,73.68,73.72,37100.0,47.1932,47.2508,47.174,47.1996,37100.0
2015-02-18 11:30:00,73.72,73.73,73.51,73.55,35000.0,47.1996,47.206,47.0651,47.0908,35000.0
2015-02-18 11:35:00,73.55,73.55,73.41,73.44,24400.0,47.0908,47.0908,47.0011,47.0203,24400.0
2015-02-18 11:40:00,73.44,73.48,73.37,73.42,22100.0,47.0203,47.0459,46.9755,47.0075,22100.0
2015-02-18 11:45:00,73.41,73.47,73.39,73.41,23600.0,47.0011,47.0395,46.9883,47.0011,23600.0
2015-02-18 11:50:00,73.41,73.45,73.38,73.44,17200.0,47.0011,47.0267,46.9819,47.0203,17200.0
2015-02-18 11:55:00,73.44,73.44,73.35,73.35,48800.0,47.0203,47.0203,46.9627,46.9627,48800.0
2015-02-18 12:00:00,73.35,73.49,73.33,73.46,24600.0,46.9627,47.0523,46.9499,47.0331,24600.0
2015-02-18 12:05:00,73.46,73.5,73.44,73.46,24300.0,47.0331,47.0587,47.0203,47.0331,24300.0
2015-02-18 12:10:00,73.47,73.51,73.45,73.46,20100.0,47.0395,47.0651,47.0267,47.0331,20100.0
2015-02-18 12:15:00,73.45,73.58,73.44,73.53,10500.0,47.0267,47.11,47.0203,47.078,10500.0
2015-02-18 12:20:00,73.53,73.63,73.52,73.59,16300.0,47.078,47.142,47.0715,47.1164,16300.0
2015-02-18 12:25:00,73.6,73.76,73.6,73.68,31000.0,47.1228,47.2252,47.1228,47.174,31000.0
2015-02-18 12:30:00,73.67,73.67,73.5,73.6,21900.0,47.1676,47.1676,47.0587,47.1228,21900.0
2015-02-18 12:35:00,73.6,73.66,73.56,73.58,10400.0,47.1228,47.1612,47.0972,47.11,10400.0
2015-02-18 12:40:00,73.58,73.61,73.51,73.51,14600.0,47.11,47.1292,47.0651,47.0651,14600.0
2015-02-18 12:45:00,73.52,73.73,73.51,73.64,26900.0,47.0715,47.206,47.0651,47.1484,26900.0
2015-02-18 12:50:00,73.62,73.67,73.53,73.6,16100.0,47.1356,47.1676,47.078,47.1228,16100.0
2015-02-18 12:55:00,73.58,73.64,73.55,73.58,12600.0,47.11,47.1484,47.0908,47.11,12600.0
2015-02-18 13:00:00,73.59,73.76,73.59,73.71,22600.0,47.1164,47.2252,47.1164,47.1932,22600.0
2015-02-18 13:05:00,73.7,73.71,73.58,73.64,16300.0,47.1868,47.1932,47.11,47.1484,16300.0
2015-02-18 13:10:00,73.66,73.7,73.61,73.66,17400.0,47.1612,47.1868,47.1292,47.1612,17400.0
2015-02-18 13:15:00,73.66,73.66,73.56,73.6,16300.0,47.1612,47.1612,47.0972,47.1228,16300.0
2015-02-18 13:20:00,73.59,73.63,73.55,73.62,16300.0,47.1164,47.142,47.0908,47.1356,16300.0
2015-02-18 13:25:00,73.6,73.75,73.6,73.69,21400.0,47.1228,47.2188,47.1228,47.1804,21400.0
2015-02-18 13:30:00,73.68,73.72,73.63,73.64,14700.0,47.174,47.1996,47.142,47.1484,14700.0
2015-02-18 13:35:00,73.64,73.74,73.63,73.71,11900.0,47.1484,47.2124,47.142,47.1932,11900.0
2015-02-18 13:40:00,73.72,73.73,73.69,73.69,17200.0,47.1996,47.206,47.1804,47.1804,17200.0
2015-02-18 13:45:00,73.7,73.77,73.64,73.69,13600.0,47.1868,47.2316,47.1484,47.1804,13600.0
2015-02-18 13:50:00,73.7,73.79,73.69,73.69,15200.0,47.1868,47.2444,47.1804,47.1804,15200.0
2015-02-18 13:55:00,73.7,73.8,73.7,73.74,9400.0,47.1868,47.2508,47.1868,47.2124,9400.0
2015-02-18 14:00:00,73.75,74.3,73.75,74.26,88700.0,47.2188,47.5709,47.2188,47.5453,88700.0
2015-02-18 14:05:00,74.26,74.3,74.05,74.27,55800.0,47.5453,47.5709,47.4109,47.5517,55800.0
2015-02-18 14:10:00,74.28,74.45,74.23,74.36,74300.0,47.5581,47.667,47.5261,47.6094,74300.0
2015-02-18 14:15:00,74.38,74.7,74.35,74.49,105200.0,47.6222,47.8271,47.603,47.6926,105200.0
2015-02-18 14:20:00,74.48,74.49,74.36,74.45,26900.0,47.6862,47.6926,47.6094,47.667,26900.0
2015-02-18 14:25:00,74.45,74.46,74.23,74.23,39300.0,47.667,47.6734,47.5261,47.5261,39300.0
2015-02-18 14:30:00,74.2,74.4,74.2,74.38,28800.0,47.5069,47.635,47.5069,47.6222,28800.0
2015-02-18 14:35:00,74.37,74.51,74.37,74.51,12900.0,47.6158,47.7054,47.6158,47.7054,12900.0
2015-02-18 14:40:00,74.52,74.54,74.47,74.5,14400.0,47.7118,47.7246,47.6798,47.699,14400.0
2015-02-18 14:45:00,74.52,74.58,74.5,74.55,33700.0,47.7118,47.7502,47.699,47.731,33700.0
2015-02-18 14:50:00,74.55,74.56,74.4,74.4,60800.0,47.731,47.7374,47.635,47.635,60800.0
2015-02-18 14:55:00,74.4,74.42,74.31,74.33,84900.0,47.635,47.6478,47.5774,47.5902,84900.0
2015-02-18 15:00:00,74.33,74.51,74.32,74.43,32300.0,47.5902,47.7054,47.5838,47.6542,32300.0
2015-02-18 15:05:00,74.43,74.5,74.39,74.44,40500.0,47.6542,47.699,47.6286,47.6606,40500.0
2015-02-18 15:10:00,74.43,74.45,74.31,74.45,33800.0,47.6542,47.667,47.5774,47.667,33800.0
2015-02-18 15:15:00,74.45,74.6,74.41,74.59,22000.0,47.667,47.763,47.6414,47.7566,22000.0
2015-02-18 15:20:00,74.59,74.59,74.47,74.55,27000.0,47.7566,47.7566,47.6798,47.731,27000.0
2015-02-18 15:25:00,74.54,74.63,74.52,74.61,32200.0,47.7246,47.7822,47.7118,47.7694,32200.0
2015-02-18 15:30:00,74.6,74.6,74.51,74.53,35600.0,47.763,47.763,47.7054,47.7182,35600.0
2015-02-18 15:35:00,74.53,74.56,74.48,74.5,38300.0,47.7182,47.7374,47.6862,47.699,38300.0
2015-02-18 15:40:00,74.49,74.58,74.43,74.47,31300.0,47.6926,47.7502,47.6542,47.6798,31300.0
2015-02-18 15:45:00,74.46,74.58,74.42,74.58,64300.0,47.6734,47.7502,47.6478,47.7502,64300.0
2015-02-18 15:50:00,74.58,74.6,74.54,74.6,60500.0,47.7502,47.763,47.7246,47.763,60500.0
2015-02-18 15:55:00,74.59,74.7,74.58,74.67,119600.0,47.7566,47.8271,47.7502,47.8078,119600.0
2015-02-19 09:30:00,74.35,74.5,74.25,74.5,59300.0,47.603,47.699,47.5389,47.699,59300.0
2015-02-19 09:35:00,74.49,74.55,74.19,74.22,20400.0,47.6926,47.731,47.5005,47.5197,20400.0
2015-02-19 09:40:00,74.21,74.52,74.13,74.51,22400.0,47.5133,47.7118,47.4621,47.7054,22400.0
2015-02-19 09:45:00,74.47,74.47,74.33,74.42,14600.0,47.6798,47.6798,47.5902,47.6478,14600.0
2015-02-19 09:50:00,74.4,74.57,74.29,74.4,23600.0,47.635,47.7438,47.5645,47.635,23600.0
2015-02-19 09:55:00,74.41,74.46,74.35,74.35,10500.0,47.6414,47.6734,47.603,47.603,10500.0
2015-02-19 10:00:00,74.33,74.35,74.28,74.35,21000.0,47.5902,47.603,47.5581,47.603,21000.0
2015-02-19 10:05:00,74.35,74.39,74.28,74.28,18700.0,47.603,47.6286,47.5581,47.5581,18700.0
2015-02-19 10:10:00,74.28,74.33,74.24,74.32,30100.0,47.5581,47.5902,47.5325,47.5838,30100.0
2015-02-19 10:15:00,74.33,74.35,74.3,74.33,12000.0,47.5902,47.603,47.5709,47.5902,12000.0
2015-02-19 10:20:00,74.32,74.32,74.23,74.28,21600.0,47.5838,47.5838,47.5261,47.5581,21600.0
2015-02-19 10:25:00,74.28,74.29,74.21,74.22,33500.0,47.5581,47.5645,47.5133,47.5197,33500.0
2015-02-19 10:30:00,74.22,74.25,74.17,74.19,35500.0,47.5197,47.5389,47.4877,47.5005,35500.0
2015-02-19 10:35:00,74.18,74.21,74.16,74.19,24700.0,47.4941,47.5133,47.4813,47.5005,24700.0
2015-02-19 10:40:00,74.19,74.22,74.11,74.15,29900.0,47.5005,47.5197,47.4493,47.4749,29900.0
2015-02-19 10:45:00,74.16,74.19,74.08,74.12,28700.0,47.4813,47.5005,47.4301,47.4557,28700.0
2015-02-19 10:50:00,74.11,74.12,74.0,74.01,15600.0,47.4493,47.4557,47.3789,47.3853,15600.0
2015-02-19 10:55:00,74.01,74.01,73.97,74.01,35200.0,47.3853,47.3853,47.3597,47.3853,35200.0
2015-02-19 11:00:00,74.02,74.06,73.93,73.94,30200.0,47.3917,47.4173,47.3341,47.3405,30200.0
2015-02-19 11:05:00,73.94,73.94,73.83,73.87,43100.0,47.3405,47.3405,47.27,47.2956,43100.0
2015-02-19 11:10:00,73.88,73.89,73.79,73.87,26300.0,47.302,47.3084,47.2444,47.2956,26300.0
2015-02-19 11:15:00,73.86,73.87,73.8,73.82,37000.0,47.2892,47.2956,47.2508,47.2636,37000.0
2015-02-19 11:20:00,73.82,73.86,73.78,73.8,38700.0,47.2636,47.2892,47.238,47.2508,38700.0
2015-02-19 11:25:00,73.81,73.86,73.77,73.81,76500.0,47.2572,47.2892,47.2316,47.2572,76500.0
2015-02-19 11:30:00,73.81,73.88,73.78,73.83,108000.0,47.2572,47.302,47.238,47.27,108000.0
2015-02-19 11:35:00,73.83,74.1,73.78,74.09,89000.0,47.27,47.4429,47.238,47.4365,89000.0
2015-02-19 11:40:00,74.1,74.1,73.96,74.02,20300.0,47.4429,47.4429,47.3533,47.3917,20300.0
2015-02-19 11:45:00,74.02,74.09,73.96,73.96,12700.0,47.3917,47.4365,47.3533,47.3533,12700.0
2015-02-19 11:50:00,73.95,74.01,73.91,74.01,43300.0,47.3469,47.3853,47.3212,47.3853,43300.0
2015-02-19 11:55:00,74.0,74.08,73.97,74.07,10500.0,47.3789,47.4301,47.3597,47.4237,10500.0
2015-02-19 12:00:00,74.09,74.11,74.03,74.04,21500.0,47.4365,47.4493,47.3981,47.4045,21500.0
2015-02-19 12:05:00,74.03,74.05,73.98,73.99,11800.0,47.3981,47.4109,47.3661,47.3725,11800.0
2015-02-19 12:10:00,74.0,74.02,73.95,73.95,13500.0,47.3789,47.3917,47.3469,47.3469,13500.0
2015-02-19 12:15:00,73.96,74.01,73.89,73.99,29700.0,47.3533,47.3853,47.3084,47.3725,29700.0
2015-02-19 12:20:00,74.0,74.01,73.87,73.89,35000.0,47.3789,47.3853,47.2956,47.3084,35000.0
2015-02-19 12:25:00,73.9,73.91,73.85,73.89,58700.0,47.3148,47.3212,47.2828,47.3084,58700.0
2015-02-19 12:30:00,73.88,73.91,73.84,73.86,61100.0,47.302,47.3212,47.2764,47.2892,61100.0
2015-02-19 12:35:00,73.85,73.91,73.78,73.81,80800.0,47.2828,47.3212,47.238,47.2572,80800.0
2015-02-19 12:40:00,73.81,73.86,73.81,73.82,8800.0,47.2572,47.2892,47.2572,47.2636,8800.0
2015-02-19 12:45:00,73.81,73.83,73.76,73.76,19200.0,47.2572,47.27,47.2252,47.2252,19200.0
2015-02-19 12:50:00,73.76,73.77,73.73,73.74,18700.0,47.2252,47.2316,47.206,47.2124,18700.0
2015-02-19 12:55:00,73.74,73.76,73.7,73.74,34700.0,47.2124,47.2252,47.1868,47.2124,34700.0
2015-02-19 13:00:00,73.74,73.75,73.69,73.72,56700.0,47.2124,47.2188,47.1804,47.1996,56700.0
2015-02-19 13:05:00,73.72,73.76,73.71,73.72,22400.0,47.1996,47.2252,47.1932,47.1996,22400.0
2015-02-19 13:10:00,73.72,73.75,73.71,73.75,21900.0,47.1996,47.2188,47.1932,47.2188,21900.0
2015-02-19 13:15:00,73.74,73.75,73.7,73.72,27900.0,47.2124,47.2188,47.1868,47.1996,27900.0
2015-02-19 13:20:00,73.72,73.77,73.63,73.63,26200.0,47.1996,47.2316,47.142,47.142,26200.0
2015-02-19 13:25:00,73.62,73.63,73.53,73.59,26200.0,47.1356,47.142,47.078,47.1164,26200.0
2015-02-19 13:30:00,73.58,73.6,73.54,73.54,23000.0,47.11,47.1228,47.0844,47.0844,23000.0
2015-02-19 13:35:00,73.56,73.58,73.5,73.54,55200.0,47.0972,47.11,47.0587,47.0844,55200.0
2015-02-19 13:40:00,73.53,73.59,73.5,73.59,36300.0,47.078,47.1164,47.0587,47.1164,36300.0
2015-02-19 13:45:00,73.59,73.63,73.53,73.54,30200.0,47.1164,47.142,47.078,47.0844,30200.0
2015-02-19 13:50:00,73.54,73.64,73.54,73.6,33900.0,47.0844,47.1484,47.0844,47.1228,33900.0
2015-02-19 13:55:00,73.61,73.65,73.57,73.6,17000.0,47.1292,47.1548,47.1036,47.1228,17000.0
2015-02-19 14:00:00,73.59,73.65,73.58,73.59,22100.0,47.1164,47.1548,47.11,47.1164,22100.0
2015-02-19 14:05:00,73.59,73.75,73.58,73.72,34600.0,47.1164,47.2188,47.11,47.1996,34600.0
2015-02-19 14:10:00,73.71,73.78,73.7,73.78,15900.0,47.1932,47.238,47.1868,47.238,15900.0
2015-02-19 14:15:00,73.78,73.82,73.72,73.72,13000.0,47.238,47.2636,47.1996,47.1996,13000.0
2015-02-19 14:20:00,73.73,73.74,73.72,73.74,22400.0,47.206,47.2124,47.1996,47.2124,22400.0
2015-02-19 14:25:00,73.74,73.81,73.73,73.8,29800.0,47.2124,47.2572,47.206,47.2508,29800.0
2015-02-19 14:30:00,73.8,73.94,73.8,73.91,70700.0,47.2508,47.3405,47.2508,47.3212,70700.0
2015-02-19 14:35:00,73.9,73.97,73.9,73.95,48500.0,47.3148,47.3597,47.3148,47.3469,48500.0
2015-02-19 14:40:00,73.95,74.04,73.93,74.04,46900.0,47.3469,47.4045,47.3341,47.4045,46900.0
2015-02-19 14:45:00,74.02,74.04,74.0,74.01,19300.0,47.3917,47.4045,47.3789,47.3853,19300.0
2015-02-19 14:50:00,74.0,74.01,73.92,73.99,32900.0,47.3789,47.3853,47.3277,47.3725,32900.0
2015-02-19 14:55:00,73.99,74.02,73.97,73.99,30100.0,47.3725,47.3917,47.3597,47.3725,30100.0
2015-02-19 15:00:00,73.99,74.03,73.98,74.01,64300.0,47.3725,47.3981,47.3661,47.3853,64300.0
2015-02-19 15:05:00,74.02,74.11,73.98,74.09,89200.0,47.3917,47.4493,47.3661,47.4365,89200.0
2015-02-19 15:10:00,74.09,74.12,74.05,74.06,32800.0,47.4365,47.4557,47.4109,47.4173,32800.0
2015-02-19 15:15:00,74.05,74.05,73.94,73.95,27800.0,47.4109,47.4109,47.3405,47.3469,27800.0
2015-02-19 15:20:00,73.94,73.96,73.92,73.92,28900.0,47.3405,47.3533,47.3277,47.3277,28900.0
2015-02-19 15:25:00,73.92,74.03,73.92,74.01,60500.0,47.3277,47.3981,47.3277,47.3853,60500.0
2015-02-19 15:30:00,74.01,74.04,73.92,73.92,44200.0,47.3853,47.4045,47.3277,47.3277,44200.0
2015-02-19 15:35:00,73.93,73.98,73.83,73.86,45100.0,47.3341,47.3661,47.27,47.2892,45100.0
2015-02-19 15:40:00,73.86,73.92,73.85,73.89,65500.0,47.2892,47.3277,47.2828,47.3084,65500.0
2015-02-19 15:45:00,73.89,73.91,73.82,73.84,101600.0,47.3084,47.3212,47.2636,47.2764,101600.0
2015-02-19 15:50:00,73.84,73.85,73.78,73.81,111800.0,47.2764,47.2828,47.238,47.2572,111800.0
2015-02-19 15:55:00,73.81,73.81,73.76,73.79,157000.0,47.2572,47.2572,47.2252,47.2444,157000.0
2015-02-20 09:30:00,73.74,73.99,73.7,73.8,164200.0,47.2124,47.3725,47.1868,47.2508,164200.0
2015-02-20 09:35:00,73.83,73.88,73.59,73.67,47700.0,47.27,47.302,47.1164,47.1676,47700.0
2015-02-20 09:40:00,73.75,73.83,73.62,73.75,15300.0,47.2188,47.27,47.1356,47.2188,15300.0
2015-02-20 09:45:00,73.69,73.85,73.63,73.63,14800.0,47.1804,47.2828,47.142,47.142,14800.0
2015-02-20 09:50:00,73.61,73.7,73.47,73.66,34600.0,47.1292,47.1868,47.0395,47.1612,34600.0
2015-02-20 09:55:00,73.68,73.68,73.47,73.58,34700.0,47.174,47.174,47.0395,47.11,34700.0
2015-02-20 10:00:00,73.57,73.72,73.52,73.72,40300.0,47.1036,47.1996,47.0715,47.1996,40300.0
2015-02-20 10:05:00,73.72,73.73,73.63,73.64,42600.0,47.1996,47.206,47.142,47.1484,42600.0
2015-02-20 10:10:00,73.65,73.65,73.5,73.62,30000.0,47.1548,47.1548,47.0587,47.1356,30000.0
2015-02-20 10:15:00,73.63,73.63,73.35,73.38,45700.0,47.142,47.142,46.9627,46.9819,45700.0
2015-02-20 10:20:00,73.35,73.43,73.34,73.43,35700.0,46.9627,47.0139,46.9563,47.0139,35700.0
2015-02-20 10:25:00,73.41,73.42,73.21,73.22,36800.0,47.0011,47.0075,46.8731,46.8795,36800.0
2015-02-20 10:30:00,73.2,73.26,73.18,73.22,20100.0,46.8667,46.9051,46.8539,46.8795,20100.0
2015-02-20 10:35:00,73.25,73.41,73.23,73.41,15900.0,46.8987,47.0011,46.8859,47.0011,15900.0
2015-02-20 10:40:00,73.42,73.49,73.35,73.4,40500.0,47.0075,47.0523,46.9627,46.9947,40500.0
2015-02-20 10:45:00,73.42,73.52,73.42,73.44,8800.0,47.0075,47.0715,47.0075,47.0203,8800.0
2015-02-20 10:50:00,73.46,73.47,73.35,73.42,7800.0,47.0331,47.0395,46.9627,47.0075,7800.0
2015-02-20 10:55:00,73.42,73.43,73.32,73.34,13000.0,47.0075,47.0139,46.9435,46.9563,13000.0
2015-02-20 11:00:00,73.35,73.44,73.34,73.38,15400.0,46.9627,47.0203,46.9563,46.9819,15400.0
2015-02-20 11:05:00,73.39,73.41,73.26,73.26,18700.0,46.9883,47.0011,46.9051,46.9051,18700.0
2015-02-20 11:10:00,73.26,73.29,73.17,73.22,56000.0,46.9051,46.9243,46.8475,46.8795,56000.0
2015-02-20 11:15:00,73.2,73.32,73.16,73.31,18000.0,46.8667,46.9435,46.8411,46.9371,18000.0
2015-02-20 11:20:00,73.3,73.3,73.22,73.27,40900.0,46.9307,46.9307,46.8795,46.9115,40900.0
2015-02-20 11:25:00,73.26,73.3,73.21,73.23,29900.0,46.9051,46.9307,46.8731,46.8859,29900.0
2015-02-20 11:30:00,73.24,73.31,73.17,73.21,15000.0,46.8923,46.9371,46.8475,46.8731,15000.0
2015-02-20 11:35:00,73.2,73.21,73.03,73.07,23400.0,46.8667,46.8731,46.7578,46.7834,23400.0
2015-02-20 11:40:00,73.05,73.12,73.03,73.04,23300.0,46.7706,46.8154,46.7578,46.7642,23300.0
2015-02-20 11:45:00,73.04,73.18,73.03,73.18,37300.0,46.7642,46.8539,46.7578,46.8539,37300.0
2015-02-20 11:50:00,73.16,73.2,73.13,73.2,15100.0,46.8411,46.8667,46.8219,46.8667,15100.0
2015-02-20 11:55:00,73.2,73.21,73.15,73.19,11600.0,46.8667,46.8731,46.8347,46.8603,11600.0
2015-02-20 12:00:00,73.19,73.4,73.19,73.4,15500.0,46.8603,46.9947,46.8603,46.9947,15500.0
2015-02-20 12:05:00,73.4,73.46,73.29,73.29,16600.0,46.9947,47.0331,46.9243,46.9243,16600.0
2015-02-20 12:10:00,73.29,73.3,73.23,73.25,6400.0,46.9243,46.9307,46.8859,46.8987,6400.0
2015-02-20 12:15:00,73.24,73.32,73.21,73.28,7100.0,46.8923,46.9435,46.8731,46.9179,7100.0
2015-02-20 12:20:00,73.26,73.29,73.16,73.2,17400.0,46.9051,46.9243,46.8411,46.8667,17400.0
2015-02-20 12:25:00,73.19,73.28,73.15,73.26,17700.0,46.8603,46.9179,46.8347,46.9051,17700.0
2015-02-20 12:30:00,73.25,73.25,73.14,73.22,17800.0,46.8987,46.8987,46.8283,46.8795,17800.0
2015-02-20 12:35:00,73.23,73.42,73.23,73.31,20700.0,46.8859,47.0075,46.8859,46.9371,20700.0
2015-02-20 12:40:00,73.34,73.49,73.34,73.4,9800.0,46.9563,47.0523,46.9563,46.9947,9800.0
2015-02-20 12:45:00,73.43,73.53,73.43,73.52,10700.0,47.0139,47.078,47.0139,47.0715,10700.0
2015-02-20 12:50:00,73.53,73.61,73.51,73.6,11300.0,47.078,47.1292,47.0651,47.1228,11300.0
2015-02-20 12:55:00,73.61,73.61,73.5,73.52,12000.0,47.1292,47.1292,47.0587,47.0715,12000.0
2015-02-20 13:00:00,73.52,73.6,73.49,73.6,15900.0,47.0715,47.1228,47.0523,47.1228,15900.0
2015-02-20 13:05:00,73.6,73.62,73.52,73.55,9900.0,47.1228,47.1356,47.0715,47.0908,9900.0
2015-02-20 13:10:00,73.56,73.62,73.55,73.57,17900.0,47.0972,47.1356,47.0908,47.1036,17900.0
2015-02-20 13:15:00,73.57,73.62,73.5,73.6,24100.0,47.1036,47.1356,47.0587,47.1228,24100.0
2015-02-20 13:20:00,73.6,73.69,73.58,73.6,19000.0,47.1228,47.1804,47.11,47.1228,19000.0
2015-02-20 13:25:00,73.61,73.68,73.61,73.63,9100.0,47.1292,47.174,47.1292,47.142,9100.0
2015-02-20 13:30:00,73.64,73.69,73.64,73.65,7800.0,47.1484,47.1804,47.1484,47.1548,7800.0
2015-02-20 13:35:00,73.65,73.73,73.64,73.72,10900.0,47.1548,47.206,47.1484,47.1996,10900.0
2015-02-20 13:40:00,73.73,73.73,73.63,73.67,29800.0,47.206,47.206,47.142,47.1676,29800.0
2015-02-20 13:45:00,73.66,73.71,73.63,73.66,7500.0,47.1612,47.1932,47.142,47.1612,7500.0
2015-02-20 13:50:00,73.65,73.7,73.64,73.65,8700.0,47.1548,47.1868,47.1484,47.1548,8700.0
2015-02-20 13:55:00,73.66,73.73,73.61,73.67,14000.0,47.1612,47.206,47.1292,47.1676,14000.0
2015-02-20 14:00:00,73.68,73.7,73.66,73.69,8100.0,47.174,47.1868,47.1612,47.1804,8100.0
2015-02-20 14:05:00,73.7,73.74,73.7,73.72,8200.0,47.1868,47.2124,47.1868,47.1996,8200.0
2015-02-20 14:10:00,73.73,73.73,73.61,73.63,32400.0,47.206,47.206,47.1292,47.142,32400.0
2015-02-20 14:15:00,73.62,73.64,73.55,73.58,10600.0,47.1356,47.1484,47.0908,47.11,10600.0
2015-02-20 14:20:00,73.57,73.63,73.56,73.61,9500.0,47.1036,47.142,47.0972,47.1292,9500.0
2015-02-20 14:25:00,73.62,73.66,73.6,73.6,11400.0,47.1356,47.1612,47.1228,47.1228,11400.0
2015-02-20 14:30:00,73.61,73.67,73.58,73.67,12800.0,47.1292,47.1676,47.11,47.1676,12800.0
2015-02-20 14:35:00,73.68,73.7,73.62,73.63,10600.0,47.174,47.1868,47.1356,47.142,10600.0
2015-02-20 14:40:00,73.63,73.7,73.62,73.68,17400.0,47.142,47.1868,47.1356,47.174,17400.0
2015-02-20 14:45:00,73.7,73.73,73.68,73.73,8100.0,47.1868,47.206,47.174,47.206,8100.0
2015-02-20 14:50:00,73.73,73.78,73.72,73.76,15300.0,47.206,47.238,47.1996,47.2252,15300.0
2015-02-20 14:55:00,73.76,73.85,73.75,73.85,19600.0,47.2252,47.2828,47.2188,47.2828,19600.0
2015-02-20 15:00:00,73.84,73.94,73.82,73.82,17200.0,47.2764,47.3405,47.2636,47.2636,17200.0
2015-02-20 15:05:00,73.82,73.92,73.8,73.92,25300.0,47.2636,47.3277,47.2508,47.3277,25300.0
2015-02-20 15:10:00,73.93,73.94,73.89,73.92,14700.0,47.3341,47.3405,47.3084,47.3277,14700.0
2015-02-20 15:15:00,73.91,73.93,73.85,73.93,25700.0,47.3212,47.3341,47.2828,47.3341,25700.0
2015-02-20 15:20:00,73.93,73.96,73.89,73.95,27500.0,47.3341,47.3533,47.3084,47.3469,27500.0
2015-02-20 15:25:00,73.94,73.94,73.85,73.86,36000.0,47.3405,47.3405,47.2828,47.2892,36000.0
2015-02-20 15:30:00,73.87,73.94,73.84,73.94,51500.0,47.2956,47.3405,47.2764,47.3405,51500.0
2015-02-20 15:35:00,73.93,73.94,73.89,73.91,45400.0,47.3341,47.3405,47.3084,47.3212,45400.0
2015-02-20 15:40:00,73.91,73.93,73.83,73.91,52900.0,47.3212,47.3341,47.27,47.3212,52900.0
2015-02-20 15:45:00,73.91,74.03,73.9,73.91,91600.0,47.3212,47.3981,47.3148,47.3212,91600.0
2015-02-20 15:50:00,73.91,73.93,73.85,73.9,59100.0,47.3212,47.3341,47.2828,47.3148,59100.0
2015-02-20 15:55:00,73.9,73.99,73.9,73.99,159200.0,47.3148,47.3725,47.3148,47.3725,159200.0
2015-02-23 09:30:00,73.97,74.21,73.95,74.18,31200.0,47.3597,47.5133,47.3469,47.4941,31200.0
2015-02-23 09:35:00,74.15,74.19,74.04,74.1,33500.0,47.4749,47.5005,47.4045,47.4429,33500.0
2015-02-23 09:40:00,74.1,74.3,74.1,74.23,24900.0,47.4429,47.5709,47.4429,47.5261,24900.0
2015-02-23 09:45:00,74.23,74.26,74.04,74.17,19200.0,47.5261,47.5453,47.4045,47.4877,19200.0
2015-02-23 09:50:00,74.17,74.2,74.06,74.11,20100.0,47.4877,47.5069,47.4173,47.4493,20100.0
2015-02-23 09:55:00,74.09,74.15,74.03,74.07,14700.0,47.4365,47.4749,47.3981,47.4237,14700.0
2015-02-23 10:00:00,74.05,74.13,74.02,74.08,6300.0,47.4109,47.4621,47.3917,47.4301,6300.0
2015-02-23 10:05:00,74.1,74.12,73.94,74.04,20900.0,47.4429,47.4557,47.3405,47.4045,20900.0
2015-02-23 10:10:00,74.02,74.09,73.96,74.01,18500.0,47.3917,47.4365,47.3533,47.3853,18500.0
2015-02-23 10:15:00,73.98,74.0,73.92,73.92,17300.0,47.3661,47.3789,47.3277,47.3277,17300.0
2015-02-23 10:20:00,73.95,74.09,73.94,74.09,10700.0,47.3469,47.4365,47.3405,47.4365,10700.0
2015-02-23 10:25:00,74.11,74.11,74.0,74.01,6200.0,47.4493,47.4493,47.3789,47.3853,6200.0
2015-02-23 10:30:00,74.0,74.05,73.86,73.88,15200.0,47.3789,47.4109,47.2892,47.302,15200.0
2015-02-23 10:35:00,73.87,73.9,73.83,73.88,14600.0,47.2956,47.3148,47.27,47.302,14600.0
2015-02-23 10:40:00,73.86,73.89,73.81,73.82,17300.0,47.2892,47.3084,47.2572,47.2636,17300.0
2015-02-23 10:45:00,73.8,73.84,73.73,73.75,15600.0,47.2508,47.2764,47.206,47.2188,15600.0
2015-02-23 10:50:00,73.76,73.79,73.72,73.72,17500.0,47.2252,47.2444,47.1996,47.1996,17500.0
2015-02-23 10:55:00,73.74,73.82,73.72,73.8,12600.0,47.2124,47.2636,47.1996,47.2508,12600.0
2015-02-23 11:00:00,73.81,73.82,73.74,73.76,17100.0,47.2572,47.2636,47.2124,47.2252,17100.0
2015-02-23 11:05:00,73.76,73.8,73.66,73.68,60300.0,47.2252,47.2508,47.1612,47.174,60300.0
2015-02-23 11:10:00,73.68,73.7,73.65,73.68,9500.0,47.174,47.1868,47.1548,47.174,9500.0
2015-02-23 11:15:00,73.67,73.75,73.67,73.68,13000.0,47.1676,47.2188,47.1676,47.174,13000.0
2015-02-23 11:20:00,73.69,73.71,73.59,73.6,20300.0,47.1804,47.1932,47.1164,47.1228,20300.0
2015-02-23 11:25:00,73.59,73.59,73.47,73.5,17000.0,47.1164,47.1164,47.0395,47.0587,17000.0
2015-02-23 11:30:00,73.51,73.6,73.5,73.59,15900.0,47.0651,47.1228,47.0587,47.1164,15900.0
2015-02-23 11:35:00,73.6,73.71,73.59,73.65,13300.0,47.1228,47.1932,47.1164,47.1548,13300.0
2015-02-23 11:40:00,73.64,73.73,73.64,73.72,13200.0,47.1484,47.206,47.1484,47.1996,13200.0
2015-02-23 11:45:00,73.74,73.83,73.71,73.8,10800.0,47.2124,47.27,47.1932,47.2508,10800.0
2015-02-23 11:50:00,73.79,73.8,73.74,73.8,8600.0,47.2444,47.2508,47.2124,47.2508,8600.0
2015-02-23 11:55:00,73.81,73.83,73.77,73.8,7100.0,47.2572,47.27,47.2316,47.2508,7100.0
2015-02-23 12:00:00,73.81,73.84,73.76,73.81,11600.0,47.2572,47.2764,47.2252,47.2572,11600.0
2015-02-23 12:05:00,73.8,73.83,73.76,73.77,5900.0,47.2508,47.27,47.2252,47.2316,5900.0
2015-02-23 12:10:00,73.78,73.79,73.72,73.76,9200.0,47.238,47.2444,47.1996,47.2252,9200.0
2015-02-23 12:15:00,73.76,73.83,73.75,73.8,7800.0,47.2252,47.27,47.2188,47.2508,7800.0
2015-02-23 12:20:00,73.79,73.79,73.71,73.76,9600.0,47.2444,47.2444,47.1932,47.2252,9600.0
2015-02-23 12:25:00,73.76,73.83,73.72,73.72,8300.0,47.2252,47.27,47.1996,47.1996,8300.0
2015-02-23 12:30:00,73.73,73.78,73.72,73.73,7300.0,47.206,47.238,47.1996,47.206,7300.0
2015-02-23 12:35:00,73.74,73.77,73.69,73.7,11100.0,47.2124,47.2316,47.1804,47.1868,11100.0
2015-02-23 12:40:00,73.71,73.74,73.64,73.66,18300.0,47.1932,47.2124,47.1484,47.1612,18300.0
2015-02-23 12:45:00,73.66,73.71,73.63,73.64,6100.0,47.1612,47.1932,47.142,47.1484,6100.0
2015-02-23 12:50:00,73.62,73.69,73.59,73.66,10600.0,47.1356,47.1804,47.1164,47.1612,10600.0
2015-02-23 12:55:00,73.66,73.72,73.65,73.68,7100.0,47.1612,47.1996,47.1548,47.174,7100.0
2015-02-23 13:00:00,73.69,73.7,73.63,73.63,10500.0,47.1804,47.1868,47.142,47.142,10500.0
2015-02-23 13:05:00,73.61,73.64,73.54,73.57,10800.0,47.1292,47.1484,47.0844,47.1036,10800.0
2015-02-23 13:10:00,73.57,73.66,73.57,73.62,13300.0,47.1036,47.1612,47.1036,47.1356,13300.0
2015-02-23 13:15:00,73.62,73.63,73.58,73.6,7900.0,47.1356,47.142,47.11,47.1228,7900.0
2015-02-23 13:20:00,73.59,73.59,73.51,73.51,8900.0,47.1164,47.1164,47.0651,47.0651,8900.0
2015-02-23 13:25:00,73.52,73.61,73.51,73.58,19800.0,47.0715,47.1292,47.0651,47.11,19800.0
2015-02-23 13:30:00,73.58,73.67,73.54,73.59,26500.0,47.11,47.1676,47.0844,47.1164,26500.0
2015-02-23 13:35:00,73.59,73.6,73.52,73.55,10400.0,47.1164,47.1228,47.0715,47.0908,10400.0
2015-02-23 13:40:00,73.55,73.61,73.55,73.59,13400.0,47.0908,47.1292,47.0908,47.1164,13400.0
2015-02-23 13:45:00,73.6,73.61,73.54,73.56,11500.0,47.1228,47.1292,47.0844,47.0972,11500.0
2015-02-23 13:50:00,73.57,73.61,73.51,73.51,14500.0,47.1036,47.1292,47.0651,47.0651,14500.0
2015-02-23 13:55:00,73.52,73.59,73.48,73.56,33100.0,47.0715,47.1164,47.0459,47.0972,33100.0
2015-02-23 14:00:00,73.56,73.66,73.56,73.64,11300.0,47.0972,47.1612,47.0972,47.1484,11300.0
2015-02-23 14:05:00,73.65,73.78,73.65,73.75,9000.0,47.1548,47.238,47.1548,47.2188,9000.0
2015-02-23 14:10:00,73.73,73.74,73.59,73.62,13100.0,47.206,47.2124,47.1164,47.1356,13100.0
2015-02-23 14:15:00,73.63,73.77,73.63,73.72,13000.0,47.142,47.2316,47.142,47.1996,13000.0
2015-02-23 14:20:00,73.73,73.84,73.73,73.83,9500.0,47.206,47.2764,47.206,47.27,9500.0
2015-02-23 14:25:00,73.83,73.88,73.78,73.85,13400.0,47.27,47.302,47.238,47.2828,13400.0
2015-02-23 14:30:00,73.85,73.85,73.8,73.83,17900.0,47.2828,47.2828,47.2508,47.27,17900.0
2015-02-23 14:35:00,73.83,73.88,73.73,73.73,9900.0,47.27,47.302,47.206,47.206,9900.0
2015-02-23 14:40:00,73.73,73.75,73.7,73.75,16100.0,47.206,47.2188,47.1868,47.2188,16100.0
2015-02-23 14:45:00,73.74,73.74,73.68,73.69,9700.0,47.2124,47.2124,47.174,47.1804,9700.0
2015-02-23 14:50:00,73.7,73.74,73.7,73.72,15000.0,47.1868,47.2124,47.1868,47.1996,15000.0
2015-02-23 14:55:00,73.73,73.79,73.69,73.72,14700.0,47.206,47.2444,47.1804,47.1996,14700.0
2015-02-23 15:00:00,73.72,73.82,73.72,73.72,20900.0,47.1996,47.2636,47.1996,47.1996,20900.0
2015-02-23 15:05:00,73.72,73.75,73.68,73.69,14600.0,47.1996,47.2188,47.174,47.1804,14600.0
2015-02-23 15:10:00,73.7,73.76,73.68,73.73,10200.0,47.1868,47.2252,47.174,47.206,10200.0
2015-02-23 15:15:00,73.72,73.81,73.72,73.78,16200.0,47.1996,47.2572,47.1996,47.238,16200.0
2015-02-23 15:20:00,73.77,73.79,73.69,73.72,29600.0,47.2316,47.2444,47.1804,47.1996,29600.0
2015-02-23 15:25:00,73.72,73.73,73.67,73.71,19200.0,47.1996,47.206,47.1676,47.1932,19200.0
2015-02-23 15:30:00,73.71,73.8,73.7,73.77,25800.0,47.1932,47.2508,47.1868,47.2316,25800.0
2015-02-23 15:35:00,73.77,73.91,73.77,73.88,22800.0,47.2316,47.3212,47.2316,47.302,22800.0
2015-02-23 15:40:00,73.88,73.9,73.87,73.89,16900.0,47.302,47.3148,47.2956,47.3084,16900.0
2015-02-23 15:45:00,73.89,73.9,73.83,73.83,39100.0,47.3084,47.3148,47.27,47.27,39100.0
2015-02-23 15:50:00,73.84,73.9,73.81,73.89,51000.0,47.2764,47.3148,47.2572,47.3084,51000.0
2015-02-23 15:55:00,73.89,73.92,73.88,73.9,102700.0,47.3084,47.3277,47.302,47.3148,102700.0
2015-02-24 09:30:00,73.85,73.85,73.51,73.78,20800.0,47.2828,47.2828,47.0651,47.238,20800.0
2015-02-24 09:35:00,73.83,74.01,73.75,73.96,15300.0,47.27,47.3853,47.2188,47.3533,15300.0
2015-02-24 09:40:00,74.03,74.07,73.82,73.82,30700.0,47.3981,47.4237,47.2636,47.2636,30700.0
2015-02-24 09:45:00,73.83,73.84,73.75,73.8,7600.0,47.27,47.2764,47.2188,47.2508,7600.0
2015-02-24 09:50:00,73.81,73.95,73.79,73.89,13000.0,47.2572,47.3469,47.2444,47.3084,13000.0
2015-02-24 09:55:00,73.89,74.01,73.87,74.01,10600.0,47.3084,47.3853,47.2956,47.3853,10600.0
2015-02-24 10:00:00,74.0,74.02,73.57,73.6,42100.0,47.3789,47.3917,47.1036,47.1228,42100.0
2015-02-24 10:05:00,73.62,73.79,73.62,73.79,11100.0,47.1356,47.2444,47.1356,47.2444,11100.0
2015-02-24 10:10:00,73.78,73.86,73.73,73.85,12800.0,47.238,47.2892,47.206,47.2828,12800.0
2015-02-24 10:15:00,73.81,73.9,73.79,73.86,32100.0,47.2572,47.3148,47.2444,47.2892,32100.0
2015-02-24 10:20:00,73.84,73.91,73.77,73.87,16200.0,47.2764,47.3212,47.2316,47.2956,16200.0
2015-02-24 10:25:00,73.88,74.07,73.88,73.98,27100.0,47.302,47.4237,47.302,47.3661,27100.0
2015-02-24 10:30:00,74.0,74.0,73.9,73.92,17300.0,47.3789,47.3789,47.3148,47.3277,17300.0
2015-02-24 10:35:00,73.92,74.01,73.87,74.0,24600.0,47.3277,47.3853,47.2956,47.3789,24600.0
2015-02-24 10:40:00,74.02,74.16,74.02,74.14,15500.0,47.3917,47.4813,47.3917,47.4685,15500.0
2015-02-24 10:45:00,74.14,74.34,74.14,74.32,22000.0,47.4685,47.5966,47.4685,47.5838,22000.0
2015-02-24 10:50:00,74.32,74.39,74.31,74.34,21700.0,47.5838,47.6286,47.5774,47.5966,21700.0
2015-02-24 10:55:00,74.35,74.43,74.32,74.42,16200.0,47.603,47.6542,47.5838,47.6478,16200.0
2015-02-24 11:00:00,74.44,74.47,74.37,74.42,15800.0,47.6606,47.6798,47.6158,47.6478,15800.0
2015-02-24 11:05:00,74.43,74.59,74.41,74.53,35400.0,47.6542,47.7566,47.6414,47.7182,35400.0
2015-02-24 11:10:00,74.53,74.68,74.53,74.66,31300.0,47.7182,47.8142,47.7182,47.8014,31300.0
2015-02-24 11:15:00,74.64,74.73,74.58,74.69,29300.0,47.7886,47.8463,47.7502,47.8206,29300.0
2015-02-24 11:20:00,74.68,74.69,74.59,74.62,17100.0,47.8142,47.8206,47.7566,47.7758,17100.0
2015-02-24 11:25:00,74.62,74.67,74.53,74.56,33500.0,47.7758,47.8078,47.7182,47.7374,33500.0
2015-02-24 11:30:00,74.56,74.58,74.38,74.42,28700.0,47.7374,47.7502,47.6222,47.6478,28700.0
2015-02-24 11:35:00,74.4,74.57,74.38,74.55,18600.0,47.635,47.7438,47.6222,47.731,18600.0
2015-02-24 11:40:00,74.53,74.53,74.39,74.44,21200.0,47.7182,47.7182,47.6286,47.6606,21200.0
2015-02-24 11:45:00,74.43,74.47,74.33,74.34,17400.0,47.6542,47.6798,47.5902,47.5966,17400.0
2015-02-24 11:50:00,74.33,74.35,74.26,74.28,12700.0,47.5902,47.603,47.5453,47.5581,12700.0
2015-02-24 11:55:00,74.27,74.31,74.23,74.24,9000.0,47.5517,47.5774,47.5261,47.5325,9000.0
2015-02-24 12:00:00,74.23,74.28,74.21,74.22,9100.0,47.5261,47.5581,47.5133,47.5197,9100.0
2015-02-24 12:05:00,74.22,74.27,74.17,74.27,20100.0,47.5197,47.5517,47.4877,47.5517,20100.0
2015-02-24 12:10:00,74.27,74.36,74.23,74.32,16000.0,47.5517,47.6094,47.5261,47.5838,16000.0
2015-02-24 12:15:00,74.32,74.34,74.22,74.3,12300.0,47.5838,47.5966,47.5197,47.5709,12300.0
2015-02-24 12:20:00,74.3,74.34,74.26,74.29,4000.0,47.5709,47.5966,47.5453,47.5645,4000.0
2015-02-24 12:25:00,74.3,74.31,74.21,74.24,6800.0,47.5709,47.5774,47.5133,47.5325,6800.0
2015-02-24 12:30:00,74.25,74.25,74.04,74.14,17800.0,47.5389,47.5389,47.4045,47.4685,17800.0
2015-02-24 12:35:00,74.14,74.19,74.08,74.12,10400.0,47.4685,47.5005,47.4301,47.4557,10400.0
2015-02-24 12:40:00,74.12,74.2,74.07,74.11,10600.0,47.4557,47.5069,47.4237,47.4493,10600.0
2015-02-24 12:45:00,74.08,74.11,74.05,74.09,10400.0,47.4301,47.4493,47.4109,47.4365,10400.0
2015-02-24 12:50:00,74.09,74.15,74.09,74.13,17300.0,47.4365,47.4749,47.4365,47.4621,17300.0
2015-02-24 12:55:00,74.15,74.2,74.1,74.11,6300.0,47.4749,47.5069,47.4429,47.4493,6300.0
2015-02-24 13:00:00,74.11,74.14,74.05,74.09,27000.0,47.4493,47.4685,47.4109,47.4365,27000.0
2015-02-24 13:05:00,74.09,74.11,74.05,74.07,7600.0,47.4365,47.4493,47.4109,47.4237,7600.0
2015-02-24 13:10:00,74.07,74.11,74.06,74.1,7600.0,47.4237,47.4493,47.4173,47.4429,7600.0
2015-02-24 13:15:00,74.1,74.1,74.02,74.04,19800.0,47.4429,47.4429,47.3917,47.4045,19800.0
2015-02-24 13:20:00,74.03,74.03,73.95,73.98,23200.0,47.3981,47.3981,47.3469,47.3661,23200.0
2015-02-24 13:25:00,73.97,73.98,73.91,73.92,11700.0,47.3597,47.3661,47.3212,47.3277,11700.0
2015-02-24 13:30:00,73.93,73.99,73.89,73.95,15600.0,47.3341,47.3725,47.3084,47.3469,15600.0
2015-02-24 13:35:00,73.95,74.0,73.92,73.93,5700.0,47.3469,47.3789,47.3277,47.3341,5700.0
2015-02-24 13:40:00,73.92,74.07,73.89,74.07,10300.0,47.3277,47.4237,47.3084,47.4237,10300.0
2015-02-24 13:45:00,74.08,74.14,74.05,74.13,10600.0,47.4301,47.4685,47.4109,47.4621,10600.0
2015-02-24 13:50:00,74.13,74.13,74.04,74.04,5800.0,47.4621,47.4621,47.4045,47.4045,5800.0
2015-02-24 13:55:00,74.04,74.13,74.03,74.09,17100.0,47.4045,47.4621,47.3981,47.4365,17100.0
2015-02-24 14:00:00,74.1,74.23,74.1,74.17,19500.0,47.4429,47.5261,47.4429,47.4877,19500.0
2015-02-24 14:05:00,74.18,74.21,74.09,74.11,11900.0,47.4941,47.5133,47.4365,47.4493,11900.0
2015-02-24 14:10:00,74.1,74.11,74.02,74.08,8500.0,47.4429,47.4493,47.3917,47.4301,8500.0
2015-02-24 14:15:00,74.08,74.08,74.0,74.0,8200.0,47.4301,47.4301,47.3789,47.3789,8200.0
2015-02-24 14:20:00,74.0,74.09,73.98,74.06,12700.0,47.3789,47.4365,47.3661,47.4173,12700.0
2015-02-24 14:25:00,74.05,74.07,73.97,74.02,13500.0,47.4109,47.4237,47.3597,47.3917,13500.0
2015-02-24 14:30:00,74.02,74.04,73.95,73.98,13900.0,47.3917,47.4045,47.3469,47.3661,13900.0
2015-02-24 14:35:00,73.99,74.07,73.98,74.06,12800.0,47.3725,47.4237,47.3661,47.4173,12800.0
2015-02-24 14:40:00,74.06,74.12,74.04,74.08,19400.0,47.4173,47.4557,47.4045,47.4301,19400.0
2015-02-24 14:45:00,74.08,74.09,74.01,74.03,16100.0,47.4301,47.4365,47.3853,47.3981,16100.0
2015-02-24 14:50:00,74.03,74.22,74.02,74.19,29100.0,47.3981,47.5197,47.3917,47.5005,29100.0
2015-02-24 14:55:00,74.19,74.19,74.05,74.06,15100.0,47.5005,47.5005,47.4109,47.4173,15100.0
2015-02-24 15:00:00,74.05,74.26,74.04,74.26,36600.0,47.4109,47.5453,47.4045,47.5453,36600.0
2015-02-24 15:05:00,74.28,74.28,74.15,74.16,22000.0,47.5581,47.5581,47.4749,47.4813,22000.0
2015-02-24 15:10:00,74.17,74.2,74.14,74.17,16500.0,47.4877,47.5069,47.4685,47.4877,16500.0
2015-02-24 15:15:00,74.17,74.22,74.15,74.22,18000.0,47.4877,47.5197,47.4749,47.5197,18000.0
2015-02-24 15:20:00,74.22,74.31,74.19,74.29,26000.0,47.5197,47.5774,47.5005,47.5645,26000.0
2015-02-24 15:25:00,74.29,74.32,74.25,74.3,30500.0,47.5645,47.5838,47.5389,47.5709,30500.0
2015-02-24 15:30:00,74.29,74.33,74.26,74.3,36400.0,47.5645,47.5902,47.5453,47.5709,36400.0
2015-02-24 15:35:00,74.3,74.31,74.24,74.27,36600.0,47.5709,47.5774,47.5325,47.5517,36600.0
2015-02-24 15:40:00,74.27,74.35,74.26,74.3,38700.0,47.5517,47.603,47.5453,47.5709,38700.0
2015-02-24 15:45:00,74.3,74.31,74.12,74.12,83400.0,47.5709,47.5774,47.4557,47.4557,83400.0
2015-02-24 15:50:00,74.12,74.18,74.11,74.12,58400.0,47.4557,47.4941,47.4493,47.4557,58400.0
2015-02-24 15:55:00,74.12,74.13,74.06,74.08,111300.0,47.4557,47.4621,47.4173,47.4301,111300.0
2015-02-25 09:30:00,73.81,73.84,73.39,73.5,63900.0,47.6781,47.6974,47.4068,47.4778,63900.0
2015-02-25 09:35:00,73.41,73.55,73.24,73.38,38400.0,47.4197,47.5101,47.3099,47.4003,38400.0
2015-02-25 09:40:00,73.36,73.38,73.18,73.21,39900.0,47.3874,47.4003,47.2711,47.2905,39900.0
2015-02-25 09:45:00,73.2,73.39,73.14,73.24,32300.0,47.284,47.4068,47.2453,47.3099,32300.0
2015-02-25 09:50:00,73.26,73.32,73.16,73.21,43500.0,47.3228,47.3615,47.2582,47.2905,43500.0
2015-02-25 09:55:00,73.21,73.42,73.2,73.42,83700.0,47.2905,47.4261,47.284,47.4261,83700.0
2015-02-25 10:00:00,73.42,73.56,73.41,73.48,56700.0,47.4261,47.5166,47.4197,47.4649,56700.0
2015-02-25 10:05:00,73.48,73.5,73.29,73.3,16500.0,47.4649,47.4778,47.3422,47.3486,16500.0
2015-02-25 10:10:00,73.27,73.41,73.23,73.34,23000.0,47.3292,47.4197,47.3034,47.3745,23000.0
2015-02-25 10:15:00,73.33,73.34,73.21,73.25,29200.0,47.368,47.3745,47.2905,47.3163,29200.0
2015-02-25 10:20:00,73.24,73.29,73.18,73.23,23800.0,47.3099,47.3422,47.2711,47.3034,23800.0
2015-02-25 10:25:00,73.21,73.34,73.2,73.33,29300.0,47.2905,47.3745,47.284,47.368,29300.0
2015-02-25 10:30:00,73.33,73.33,73.21,73.27,38100.0,47.368,47.368,47.2905,47.3292,38100.0
2015-02-25 10:35:00,73.28,73.38,73.28,73.35,13400.0,47.3357,47.4003,47.3357,47.3809,13400.0
2015-02-25 10:40:00,73.33,73.4,73.3,73.39,11200.0,47.368,47.4132,47.3486,47.4068,11200.0
2015-02-25 10:45:00,73.39,73.44,73.33,73.33,18800.0,47.4068,47.4391,47.368,47.368,18800.0
2015-02-25 10:50:00,73.32,73.39,73.28,73.31,15500.0,47.3615,47.4068,47.3357,47.3551,15500.0
2015-02-25 10:55:00,73.31,73.35,73.2,73.25,20700.0,47.3551,47.3809,47.284,47.3163,20700.0
2015-02-25 11:00:00,73.25,73.33,73.25,73.27,24500.0,47.3163,47.368,47.3163,47.3292,24500.0
2015-02-25 11:05:00,73.28,73.32,73.19,73.24,23300.0,47.3357,47.3615,47.2776,47.3099,23300.0
2015-02-25 11:10:00,73.24,73.29,73.22,73.28,17000.0,47.3099,47.3422,47.2969,47.3357,17000.0
2015-02-25 11:15:00,73.28,73.3,73.21,73.27,23000.0,47.3357,47.3486,47.2905,47.3292,23000.0
2015-02-25 11:20:00,73.28,73.33,73.24,73.32,22900.0,47.3357,47.368,47.3099,47.3615,22900.0
2015-02-25 11:25:00,73.32,73.32,73.27,73.3,8000.0,47.3615,47.3615,47.3292,47.3486,8000.0
2015-02-25 11:30:00,73.31,73.34,73.29,73.33,17900.0,47.3551,47.3745,47.3422,47.368,17900.0
2015-02-25 11:35:00,73.33,73.33,73.25,73.27,21000.0,47.368,47.368,47.3163,47.3292,21000.0
2015-02-25 11:40:00,73.27,73.3,73.2,73.2,18300.0,47.3292,47.3486,47.284,47.284,18300.0
2015-02-25 11:45:00,73.2,73.29,73.2,73.21,12800.0,47.284,47.3422,47.284,47.2905,12800.0
2015-02-25 11:50:00,73.21,73.29,73.19,73.21,16500.0,47.2905,47.3422,47.2776,47.2905,16500.0
2015-02-25 11:55:00,73.21,73.26,73.2,73.26,12100.0,47.2905,47.3228,47.284,47.3228,12100.0
2015-02-25 12:00:00,73.27,73.3,73.22,73.26,16200.0,47.3292,47.3486,47.2969,47.3228,16200.0
2015-02-25 12:05:00,73.26,73.34,73.23,73.3,15100.0,47.3228,47.3745,47.3034,47.3486,15100.0
2015-02-25 12:10:00,73.31,73.45,73.26,73.42,11700.0,47.3551,47.4455,47.3228,47.4261,11700.0
2015-02-25 12:15:00,73.42,73.42,73.33,73.33,12200.0,47.4261,47.4261,47.368,47.368,12200.0
2015-02-25 12:20:00,73.34,73.44,73.3,73.44,8800.0,47.3745,47.4391,47.3486,47.4391,8800.0
2015-02-25 12:25:00,73.43,73.53,73.41,73.51,12200.0,47.4326,47.4972,47.4197,47.4843,12200.0
2015-02-25 12:30:00,73.51,73.55,73.49,73.54,9600.0,47.4843,47.5101,47.4714,47.5037,9600.0
2015-02-25 12:35:00,73.53,73.59,73.45,73.54,16500.0,47.4972,47.5359,47.4455,47.5037,16500.0
2015-02-25 12:40:00,73.53,73.54,73.5,73.53,6200.0,47.4972,47.5037,47.4778,47.4972,6200.0
2015-02-25 12:45:00,73.52,73.54,73.43,73.43,18200.0,47.4907,47.5037,47.4326,47.4326,18200.0
2015-02-25 12:50:00,73.44,73.46,73.4,73.41,14100.0,47.4391,47.452,47.4132,47.4197,14100.0
2015-02-25 12:55:00,73.41,73.42,73.31,73.35,14900.0,47.4197,47.4261,47.3551,47.3809,14900.0
2015-02-25 13:00:00,73.35,73.44,73.35,73.37,8100.0,47.3809,47.4391,47.3809,47.3938,8100.0
2015-02-25 13:05:00,73.36,73.39,73.28,73.28,14900.0,47.3874,47.4068,47.3357,47.3357,14900.0
2015-02-25 13:10:00,73.28,73.33,73.21,73.33,10700.0,47.3357,47.368,47.2905,47.368,10700.0
2015-02-25 13:15:00,73.33,73.33,73.22,73.26,18200.0,47.368,47.368,47.2969,47.3228,18200.0
2015-02-25 13:20:00,73.27,73.31,73.23,73.24,12100.0,47.3292,47.3551,47.3034,47.3099,12100.0
2015-02-25 13:25:00,73.24,73.27,73.22,73.24,11200.0,47.3099,47.3292,47.2969,47.3099,11200.0
2015-02-25 13:30:00,73.24,73.25,73.14,73.2,25400.0,47.3099,47.3163,47.2453,47.284,25400.0
2015-02-25 13:35:00,73.21,73.21,73.11,73.13,16700.0,47.2905,47.2905,47.2259,47.2388,16700.0
2015-02-25 13:40:00,73.14,73.15,73.09,73.09,7700.0,47.2453,47.2517,47.213,47.213,7700.0
2015-02-25 13:45:00,73.1,73.1,73.03,73.09,23500.0,47.2194,47.2194,47.1742,47.213,23500.0
2015-02-25 13:50:00,73.09,73.18,73.06,73.11,15600.0,47.213,47.2711,47.1936,47.2259,15600.0
2015-02-25 13:55:00,73.11,73.16,73.06,73.08,29200.0,47.2259,47.2582,47.1936,47.2065,29200.0
2015-02-25 14:00:00,73.08,73.15,73.06,73.07,9400.0,47.2065,47.2517,47.1936,47.2001,9400.0
2015-02-25 14:05:00,73.06,73.07,72.96,72.96,16900.0,47.1936,47.2001,47.129,47.129,16900.0
2015-02-25 14:10:00,72.97,73.0,72.94,72.94,15500.0,47.1355,47.1548,47.1161,47.1161,15500.0
2015-02-25 14:15:00,72.94,72.96,72.86,72.92,36200.0,47.1161,47.129,47.0644,47.1032,36200.0
2015-02-25 14:20:00,72.93,72.93,72.84,72.87,11900.0,47.1096,47.1096,47.0515,47.0709,11900.0
2015-02-25 14:25:00,72.88,72.91,72.8,72.87,19900.0,47.0773,47.0967,47.0256,47.0709,19900.0
2015-02-25 14:30:00,72.89,72.89,72.69,72.69,28000.0,47.0838,47.0838,46.9546,46.9546,28000.0
2015-02-25 14:35:00,72.68,72.75,72.64,72.64,23900.0,46.9481,46.9933,46.9223,46.9223,23900.0
2015-02-25 14:40:00,72.63,72.76,72.6,72.68,35300.0,46.9158,46.9998,46.8965,46.9481,35300.0
2015-02-25 14:45:00,72.69,72.78,72.69,72.76,18200.0,46.9546,47.0127,46.9546,46.9998,18200.0
2015-02-25 14:50:00,72.75,72.79,72.7,72.76,21600.0,46.9933,47.0192,46.961,46.9998,21600.0
2015-02-25 14:55:00,72.76,72.81,72.7,72.74,23300.0,46.9998,47.0321,46.961,46.9869,23300.0
2015-02-25 15:00:00,72.74,72.76,72.61,72.61,41300.0,46.9869,46.9998,46.9029,46.9029,41300.0
2015-02-25 15:05:00,72.62,72.69,72.59,72.66,18100.0,46.9094,46.9546,46.89,46.9352,18100.0
2015-02-25 15:10:00,72.65,72.71,72.64,72.66,20600.0,46.9288,46.9675,46.9223,46.9352,20600.0
2015-02-25 15:15:00,72.65,72.69,72.61,72.66,20800.0,46.9288,46.9546,46.9029,46.9352,20800.0
2015-02-25 15:20:00,72.65,72.71,72.63,72.7,36400.0,46.9288,46.9675,46.9158,46.961,36400.0
2015-02-25 15:25:00,72.69,72.72,72.64,72.64,33500.0,46.9546,46.974,46.9223,46.9223,33500.0
2015-02-25 15:30:00,72.65,72.76,72.65,72.67,29400.0,46.9288,46.9998,46.9288,46.9417,29400.0
2015-02-25 15:35:00,72.67,72.73,72.67,72.73,28300.0,46.9417,46.9804,46.9417,46.9804,28300.0
2015-02-25 15:40:00,72.72,72.75,72.7,72.75,40000.0,46.974,46.9933,46.961,46.9933,40000.0
2015-02-25 15:45:00,72.76,72.83,72.71,72.74,37900.0,46.9998,47.045,46.9675,46.9869,37900.0
2015-02-25 15:50:00,72.74,72.76,72.72,72.76,72500.0,46.9869,46.9998,46.974,46.9998,72500.0
2015-02-25 15:55:00,72.77,72.77,72.64,72.68,110000.0,47.0063,47.0063,46.9223,46.9481,110000.0
2015-02-26 09:30:00,72.81,73.01,72.55,72.55,42100.0,47.0321,47.1613,46.8642,46.8642,42100.0
2015-02-26 09:35:00,72.54,72.75,72.37,72.4,24200.0,46.8577,46.9933,46.7479,46.7673,24200.0
2015-02-26 09:40:00,72.45,72.55,72.41,72.47,19200.0,46.7996,46.8642,46.7737,46.8125,19200.0
2015-02-26 09:45:00,72.45,72.47,72.28,72.38,29100.0,46.7996,46.8125,46.6897,46.7543,29100.0
2015-02-26 09:50:00,72.41,72.45,72.35,72.38,16900.0,46.7737,46.7996,46.735,46.7543,16900.0
2015-02-26 09:55:00,72.38,72.41,72.15,72.16,29700.0,46.7543,46.7737,46.6058,46.6122,29700.0
2015-02-26 10:00:00,72.16,72.24,72.14,72.2,50400.0,46.6122,46.6639,46.5993,46.6381,50400.0
2015-02-26 10:05:00,72.18,72.33,72.18,72.29,28100.0,46.6252,46.722,46.6252,46.6962,28100.0
2015-02-26 10:10:00,72.3,72.33,72.18,72.23,29500.0,46.7027,46.722,46.6252,46.6574,29500.0
2015-02-26 10:15:00,72.23,72.25,72.09,72.1,25700.0,46.6574,46.6704,46.567,46.5735,25700.0
2015-02-26 10:20:00,72.1,72.19,72.09,72.17,33900.0,46.5735,46.6316,46.567,46.6187,33900.0
2015-02-26 10:25:00,72.17,72.2,72.12,72.15,28600.0,46.6187,46.6381,46.5864,46.6058,28600.0
2015-02-26 10:30:00,72.14,72.17,72.11,72.17,22100.0,46.5993,46.6187,46.5799,46.6187,22100.0
2015-02-26 10:35:00,72.17,72.26,72.17,72.23,23400.0,46.6187,46.6768,46.6187,46.6574,23400.0
2015-02-26 10:40:00,72.24,72.25,72.12,72.15,16000.0,46.6639,46.6704,46.5864,46.6058,16000.0
2015-02-26 10:45:00,72.15,72.17,72.04,72.05,31500.0,46.6058,46.6187,46.5347,46.5412,31500.0
2015-02-26 10:50:00,72.05,72.13,72.05,72.13,21100.0,46.5412,46.5929,46.5412,46.5929,21100.0
2015-02-26 10:55:00,72.13,72.15,72.09,72.1,12500.0,46.5929,46.6058,46.567,46.5735,12500.0
2015-02-26 11:00:00,72.08,72.23,72.08,72.23,16800.0,46.5606,46.6574,46.5606,46.6574,16800.0
2015-02-26 11:05:00,72.24,72.28,72.2,72.26,15400.0,46.6639,46.6897,46.6381,46.6768,15400.0
2015-02-26 11:10:00,72.26,72.27,72.2,72.22,21700.0,46.6768,46.6833,46.6381,46.651,21700.0
2015-02-26 11:15:00,72.23,72.23,72.12,72.15,18400.0,46.6574,46.6574,46.5864,46.6058,18400.0
2015-02-26 11:20:00,72.14,72.14,72.01,72.04,17200.0,46.5993,46.5993,46.5153,46.5347,17200.0
2015-02-26 11:25:00,72.03,72.11,72.01,72.08,30400.0,46.5283,46.5799,46.5153,46.5606,30400.0
2015-02-26 11:30:00,72.09,72.15,72.03,72.06,11900.0,46.567,46.6058,46.5283,46.5476,11900.0
2015-02-26 11:35:00,72.06,72.2,72.06,72.2,12300.0,46.5476,46.6381,46.5476,46.6381,12300.0
2015-02-26 11:40:00,72.19,72.2,72.15,72.17,14200.0,46.6316,46.6381,46.6058,46.6187,14200.0
2015-02-26 11:45:00,72.18,72.21,72.13,72.15,19800.0,46.6252,46.6445,46.5929,46.6058,19800.0
2015-02-26 11:50:00,72.14,72.19,72.1,72.17,25300.0,46.5993,46.6316,46.5735,46.6187,25300.0
2015-02-26 11:55:00,72.17,72.17,72.05,72.08,12700.0,46.6187,46.6187,46.5412,46.5606,12700.0
2015-02-26 12:00:00,72.08,72.12,72.05,72.05,14000.0,46.5606,46.5864,46.5412,46.5412,14000.0
2015-02-26 12:05:00,72.05,72.05,72.02,72.04,12100.0,46.5412,46.5412,46.5218,46.5347,12100.0
2015-02-26 12:10:00,72.04,72.06,72.02,72.04,10100.0,46.5347,46.5476,46.5218,46.5347,10100.0
2015-02-26 12:15:00,72.02,72.04,71.91,71.97,53100.0,46.5218,46.5347,46.4507,46.4895,53100.0
2015-02-26 12:20:00,71.97,71.97,71.85,71.87,15800.0,46.4895,46.4895,46.412,46.4249,15800.0
2015-02-26 12:25:00,71.86,71.92,71.86,71.92,13500.0,46.4184,46.4572,46.4184,46.4572,13500.0
2015-02-26 12:30:00,71.91,71.93,71.89,71.91,18600.0,46.4507,46.4637,46.4378,46.4507,18600.0
2015-02-26 12:35:00,71.91,71.91,71.82,71.85,24400.0,46.4507,46.4507,46.3926,46.412,24400.0
2015-02-26 12:40:00,71.85,71.85,71.75,71.77,31700.0,46.412,46.412,46.3474,46.3603,31700.0
2015-02-26 12:45:00,71.77,71.97,71.76,71.96,51100.0,46.3603,46.4895,46.3538,46.483,51100.0
2015-02-26 12:50:00,71.96,72.08,71.95,72.07,12600.0,46.483,46.5606,46.4766,46.5541,12600.0
2015-02-26 12:55:00,72.08,72.11,72.02,72.07,18900.0,46.5606,46.5799,46.5218,46.5541,18900.0
2015-02-26 13:00:00,72.07,72.11,72.01,72.1,25500.0,46.5541,46.5799,46.5153,46.5735,25500.0
2015-02-26 13:05:00,72.09,72.2,72.07,72.18,15400.0,46.567,46.6381,46.5541,46.6252,15400.0
2015-02-26 13:10:00,72.19,72.23,72.16,72.22,16200.0,46.6316,46.6574,46.6122,46.651,16200.0
2015-02-26 13:15:00,72.22,72.24,72.2,72.22,13400.0,46.651,46.6639,46.6381,46.651,13400.0
2015-02-26 13:20:00,72.21,72.21,72.12,72.15,21700.0,46.6445,46.6445,46.5864,46.6058,21700.0
2015-02-26 13:25:00,72.15,72.25,72.15,72.19,13200.0,46.6058,46.6704,46.6058,46.6316,13200.0
2015-02-26 13:30:00,72.19,72.21,72.13,72.14,14300.0,46.6316,46.6445,46.5929,46.5993,14300.0
2015-02-26 13:35:00,72.14,72.16,72.12,72.12,10000.0,46.5993,46.6122,46.5864,46.5864,10000.0
2015-02-26 13:40:00,72.13,72.21,72.08,72.2,13400.0,46.5929,46.6445,46.5606,46.6381,13400.0
2015-02-26 13:45:00,72.2,72.22,72.18,72.2,13200.0,46.6381,46.651,46.6252,46.6381,13200.0
2015-02-26 13:50:00,72.2,72.25,72.19,72.24,16200.0,46.6381,46.6704,46.6316,46.6639,16200.0
2015-02-26 13:55:00,72.25,72.27,72.22,72.23,17300.0,46.6704,46.6833,46.651,46.6574,17300.0
2015-02-26 14:00:00,72.23,72.29,72.22,72.25,21600.0,46.6574,46.6962,46.651,46.6704,21600.0
2015-02-26 14:05:00,72.24,72.24,72.11,72.12,20700.0,46.6639,46.6639,46.5799,46.5864,20700.0
2015-02-26 14:10:00,72.12,72.13,72.05,72.11,19400.0,46.5864,46.5929,46.5412,46.5799,19400.0
2015-02-26 14:15:00,72.08,72.08,72.02,72.06,24100.0,46.5606,46.5606,46.5218,46.5476,24100.0
2015-02-26 14:20:00,72.06,72.08,72.04,72.08,22400.0,46.5476,46.5606,46.5347,46.5606,22400.0
2015-02-26 14:25:00,72.08,72.08,71.95,71.96,24500.0,46.5606,46.5606,46.4766,46.483,24500.0
2015-02-26 14:30:00,71.96,72.02,71.94,71.97,19000.0,46.483,46.5218,46.4701,46.4895,19000.0
2015-02-26 14:35:00,71.96,71.99,71.92,71.94,22500.0,46.483,46.5024,46.4572,46.4701,22500.0
2015-02-26 14:40:00,71.94,72.0,71.88,71.9,24500.0,46.4701,46.5089,46.4314,46.4443,24500.0
2015-02-26 14:45:00,71.91,71.98,71.89,71.98,15000.0,46.4507,46.496,46.4378,46.496,15000.0
2015-02-26 14:50:00,71.97,72.05,71.97,72.04,24000.0,46.4895,46.5412,46.4895,46.5347,24000.0
2015-02-26 14:55:00,72.04,72.04,71.97,72.03,14700.0,46.5347,46.5347,46.4895,46.5283,14700.0
2015-02-26 15:00:00,72.04,72.07,71.84,71.88,26500.0,46.5347,46.5541,46.4055,46.4314,26500.0
2015-02-26 15:05:00,71.88,71.97,71.88,71.95,16700.0,46.4314,46.4895,46.4314,46.4766,16700.0
2015-02-26 15:10:00,71.94,71.97,71.91,71.96,20200.0,46.4701,46.4895,46.4507,46.483,20200.0
2015-02-26 15:15:00,71.97,72.0,71.94,71.98,23400.0,46.4895,46.5089,46.4701,46.496,23400.0
2015-02-26 15:20:00,71.98,72.0,71.93,71.94,20200.0,46.496,46.5089,46.4637,46.4701,20200.0
2015-02-26 15:25:00,71.94,72.0,71.92,71.96,28800.0,46.4701,46.5089,46.4572,46.483,28800.0
2015-02-26 15:30:00,71.96,72.02,71.95,71.97,26700.0,46.483,46.5218,46.4766,46.4895,26700.0
2015-02-26 15:35:00,71.98,71.99,71.92,71.98,48900.0,46.496,46.5024,46.4572,46.496,48900.0
2015-02-26 15:40:00,71.98,72.11,71.97,72.08,41100.0,46.496,46.5799,46.4895,46.5606,41100.0
2015-02-26 15:45:00,72.08,72.11,71.98,72.05,51300.0,46.5606,46.5799,46.496,46.5412,51300.0
2015-02-26 15:50:00,72.05,72.05,71.97,72.03,61900.0,46.5412,46.5412,46.4895,46.5283,61900.0
2015-02-26 15:55:00,72.03,72.04,71.91,71.94,105000.0,46.5283,46.5347,46.4507,46.4701,105000.0
2015-02-27 09:30:00,71.99,72.03,71.66,71.74,35800.0,46.5024,46.5283,46.2893,46.3409,35800.0
2015-02-27 09:35:00,71.74,71.84,71.68,71.68,6200.0,46.3409,46.4055,46.3022,46.3022,6200.0
2015-02-27 09:40:00,71.66,71.74,71.61,71.68,11500.0,46.2893,46.3409,46.257,46.3022,11500.0
2015-02-27 09:45:00,71.75,71.91,71.72,71.85,7000.0,46.3474,46.4507,46.328,46.412,7000.0
2015-02-27 09:50:00,71.82,71.91,71.78,71.8,13800.0,46.3926,46.4507,46.3668,46.3797,13800.0
2015-02-27 09:55:00,71.83,71.84,71.75,71.76,6900.0,46.3991,46.4055,46.3474,46.3538,6900.0
2015-02-27 10:00:00,71.78,71.84,71.72,71.8,19900.0,46.3668,46.4055,46.328,46.3797,19900.0
2015-02-27 10:05:00,71.79,71.89,71.79,71.86,9100.0,46.3732,46.4378,46.3732,46.4184,9100.0
2015-02-27 10:10:00,71.84,71.98,71.83,71.92,11700.0,46.4055,46.496,46.3991,46.4572,11700.0
2015-02-27 10:15:00,71.9,71.97,71.88,71.97,8100.0,46.4443,46.4895,46.4314,46.4895,8100.0
2015-02-27 10:20:00,71.97,71.97,71.83,71.84,14500.0,46.4895,46.4895,46.3991,46.4055,14500.0
2015-02-27 10:25:00,71.83,71.89,71.77,71.79,9900.0,46.3991,46.4378,46.3603,46.3732,9900.0
2015-02-27 10:30:00,71.8,71.85,71.76,71.85,11000.0,46.3797,46.412,46.3538,46.412,11000.0
2015-02-27 10:35:00,71.87,71.96,71.87,71.95,18000.0,46.4249,46.483,46.4249,46.4766,18000.0
2015-02-27 10:40:00,71.94,72.06,71.93,72.06,14800.0,46.4701,46.5476,46.4637,46.5476,14800.0
2015-02-27 10:45:00,72.07,72.13,72.04,72.06,13500.0,46.5541,46.5929,46.5347,46.5476,13500.0
2015-02-27 10:50:00,72.07,72.13,72.07,72.12,10900.0,46.5541,46.5929,46.5541,46.5864,10900.0
2015-02-27 10:55:00,72.13,72.16,72.1,72.14,16100.0,46.5929,46.6122,46.5735,46.5993,16100.0
2015-02-27 11:00:00,72.15,72.19,72.04,72.09,17400.0,46.6058,46.6316,46.5347,46.567,17400.0
2015-02-27 11:05:00,72.09,72.11,71.95,71.97,24400.0,46.567,46.5799,46.4766,46.4895,24400.0
2015-02-27 11:10:00,71.95,72.11,71.94,72.11,14700.0,46.4766,46.5799,46.4701,46.5799,14700.0
2015-02-27 11:15:00,72.11,72.16,72.04,72.04,18500.0,46.5799,46.6122,46.5347,46.5347,18500.0
2015-02-27 11:20:00,72.05,72.08,71.99,72.08,35300.0,46.5412,46.5606,46.5024,46.5606,35300.0
2015-02-27 11:25:00,72.07,72.14,72.0,72.02,30000.0,46.5541,46.5993,46.5089,46.5218,30000.0
2015-02-27 11:30:00,72.02,72.15,72.01,72.14,17800.0,46.5218,46.6058,46.5153,46.5993,17800.0
2015-02-27 11:35:00,72.13,72.15,72.07,72.09,17900.0,46.5929,46.6058,46.5541,46.567,17900.0
2015-02-27 11:40:00,72.07,72.17,72.07,72.17,10900.0,46.5541,46.6187,46.5541,46.6187,10900.0
2015-02-27 11:45:00,72.17,72.17,72.08,72.09,16100.0,46.6187,46.6187,46.5606,46.567,16100.0
2015-02-27 11:50:00,72.1,72.14,72.08,72.11,10200.0,46.5735,46.5993,46.5606,46.5799,10200.0
2015-02-27 11:55:00,72.12,72.25,72.11,72.25,15000.0,46.5864,46.6704,46.5799,46.6704,15000.0
2015-02-27 12:00:00,72.24,72.28,72.19,72.21,23300.0,46.6639,46.6897,46.6316,46.6445,23300.0
2015-02-27 12:05:00,72.21,72.27,72.16,72.25,28800.0,46.6445,46.6833,46.6122,46.6704,28800.0
2015-02-27 12:10:00,72.24,72.25,72.2,72.22,36400.0,46.6639,46.6704,46.6381,46.651,36400.0
2015-02-27 12:15:00,72.21,72.34,72.21,72.3,15400.0,46.6445,46.7285,46.6445,46.7027,15400.0
2015-02-27 12:20:00,72.29,72.39,72.28,72.39,9400.0,46.6962,46.7608,46.6897,46.7608,9400.0
2015-02-27 12:25:00,72.4,72.47,72.37,72.47,10200.0,46.7673,46.8125,46.7479,46.8125,10200.0
2015-02-27 12:30:00,72.48,72.5,72.36,72.43,12600.0,46.8189,46.8319,46.7414,46.7866,12600.0
2015-02-27 12:35:00,72.43,72.44,72.3,72.32,20300.0,46.7866,46.7931,46.7027,46.7156,20300.0
2015-02-27 12:40:00,72.31,72.35,72.3,72.33,11800.0,46.7091,46.735,46.7027,46.722,11800.0
2015-02-27 12:45:00,72.32,72.42,72.32,72.36,11000.0,46.7156,46.7802,46.7156,46.7414,11000.0
2015-02-27 12:50:00,72.36,72.38,72.29,72.35,12400.0,46.7414,46.7543,46.6962,46.735,12400.0
2015-02-27 12:55:00,72.34,72.42,72.32,72.38,9700.0,46.7285,46.7802,46.7156,46.7543,9700.0
2015-02-27 13:00:00,72.38,72.39,72.32,72.35,8700.0,46.7543,46.7608,46.7156,46.735,8700.0
2015-02-27 13:05:00,72.35,72.37,72.33,72.35,13200.0,46.735,46.7479,46.722,46.735,13200.0
2015-02-27 13:10:00,72.35,72.39,72.33,72.36,8700.0,46.735,46.7608,46.722,46.7414,8700.0
2015-02-27 13:15:00,72.36,72.36,72.26,72.27,17900.0,46.7414,46.7414,46.6768,46.6833,17900.0
2015-02-27 13:20:00,72.27,72.32,72.27,72.29,5300.0,46.6833,46.7156,46.6833,46.6962,5300.0
2015-02-27 13:25:00,72.28,72.28,72.17,72.22,23100.0,46.6897,46.6897,46.6187,46.651,23100.0
2015-02-27 13:30:00,72.21,72.21,72.17,72.18,7100.0,46.6445,46.6445,46.6187,46.6252,7100.0
2015-02-27 13:35:00,72.17,72.18,72.12,72.15,22900.0,46.6187,46.6252,46.5864,46.6058,22900.0
2015-02-27 13:40:00,72.16,72.2,72.1,72.16,15600.0,46.6122,46.6381,46.5735,46.6122,15600.0
2015-02-27 13:45:00,72.15,72.18,72.08,72.12,7800.0,46.6058,46.6252,46.5606,46.5864,7800.0
2015-02-27 13:50:00,72.1,72.17,72.08,72.09,12100.0,46.5735,46.6187,46.5606,46.567,12100.0
2015-02-27 13:55:00,72.11,72.16,72.11,72.14,8600.0,46.5799,46.6122,46.5799,46.5993,8600.0
2015-02-27 14:00:00,72.15,72.15,72.1,72.12,29100.0,46.6058,46.6058,46.5735,46.5864,29100.0
2015-02-27 14:05:00,72.12,72.13,72.06,72.08,22900.0,46.5864,46.5929,46.5476,46.5606,22900.0
2015-02-27 14:10:00,72.08,72.2,72.08,72.2,27700.0,46.5606,46.6381,46.5606,46.6381,27700.0
2015-02-27 14:15:00,72.19,72.27,72.18,72.23,20900.0,46.6316,46.6833,46.6252,46.6574,20900.0
2015-02-27 14:20:00,72.23,72.23,72.15,72.16,20500.0,46.6574,46.6574,46.6058,46.6122,20500.0
2015-02-27 14:25:00,72.17,72.21,72.16,72.2,17000.0,46.6187,46.6445,46.6122,46.6381,17000.0
2015-02-27 14:30:00,72.19,72.2,72.16,72.17,16800.0,46.6316,46.6381,46.6122,46.6187,16800.0
2015-02-27 14:35:00,72.17,72.18,72.09,72.1,32500.0,46.6187,46.6252,46.567,46.5735,32500.0
2015-02-27 14:40:00,72.09,72.13,72.05,72.05,16400.0,46.567,46.5929,46.5412,46.5412,16400.0
2015-02-27 14:45:00,72.06,72.13,72.05,72.1,24800.0,46.5476,46.5929,46.5412,46.5735,24800.0
2015-02-27 14:50:00,72.1,72.11,72.05,72.06,30900.0,46.5735,46.5799,46.5412,46.5476,30900.0
2015-02-27 14:55:00,72.05,72.09,72.0,72.09,26000.0,46.5412,46.567,46.5089,46.567,26000.0
2015-02-27 15:00:00,72.08,72.08,72.01,72.06,26200.0,46.5606,46.5606,46.5153,46.5476,26200.0
2015-02-27 15:05:00,72.05,72.12,72.03,72.07,30800.0,46.5412,46.5864,46.5283,46.5541,30800.0
2015-02-27 15:10:00,72.06,72.09,72.03,72.05,18000.0,46.5476,46.567,46.5283,46.5412,18000.0
2015-02-27 15:15:00,72.04,72.11,72.02,72.1,26600.0,46.5347,46.5799,46.5218,46.5735,26600.0
2015-02-27 15:20:00,72.1,72.14,72.07,72.1,19500.0,46.5735,46.5993,46.5541,46.5735,19500.0
2015-02-27 15:25:00,72.1,72.11,72.06,72.1,20300.0,46.5735,46.5799,46.5476,46.5735,20300.0
2015-02-27 15:30:00,72.1,72.12,72.03,72.06,40100.0,46.5735,46.5864,46.5283,46.5476,40100.0
2015-02-27 15:35:00,72.05,72.11,72.03,72.09,24500.0,46.5412,46.5799,46.5283,46.567,24500.0
2015-02-27 15:40:00,72.09,72.1,72.01,72.05,69300.0,46.567,46.5735,46.5153,46.5412,69300.0
2015-02-27 15:45:00,72.04,72.14,72.02,72.1,61400.0,46.5347,46.5993,46.5218,46.5735,61400.0
2015-02-27 15:50:00,72.1,72.14,72.06,72.08,73600.0,46.5735,46.5993,46.5476,46.5606,73600.0
2015-02-27 15:55:00,72.09,72.1,72.07,72.07,107300.0,46.567,46.5735,46.5541,46.5541,107300.0
2015-03-02 09:30:00,71.87,71.87,71.39,71.39,65700.0,46.4249,46.4249,46.1148,46.1148,65700.0
2015-03-02 09:35:00,71.39,71.59,71.38,71.44,32000.0,46.1148,46.244,46.1084,46.1471,32000.0
2015-03-02 09:40:00,71.41,71.45,71.15,71.2,52300.0,46.1278,46.1536,45.9598,45.9921,52300.0
2015-03-02 09:45:00,71.23,71.3,71.08,71.13,40700.0,46.0115,46.0567,45.9146,45.9469,40700.0
2015-03-02 09:50:00,71.15,71.26,71.02,71.04,30000.0,45.9598,46.0309,45.8758,45.8888,30000.0
2015-03-02 09:55:00,71.03,71.15,70.88,70.96,39100.0,45.8823,45.9598,45.7854,45.8371,39100.0
2015-03-02 10:00:00,70.97,71.11,70.89,71.02,34200.0,45.8435,45.934,45.7919,45.8758,34200.0
2015-03-02 10:05:00,71.0,71.09,70.92,70.98,22000.0,45.8629,45.9211,45.8112,45.85,22000.0
2015-03-02 10:10:00,70.99,71.09,70.92,70.95,32300.0,45.8565,45.9211,45.8112,45.8306,32300.0
2015-03-02 10:15:00,70.96,70.97,70.71,70.71,36100.0,45.8371,45.8435,45.6756,45.6756,36100.0
2015-03-02 10:20:00,70.72,70.74,70.57,70.64,59200.0,45.6821,45.695,45.5852,45.6304,59200.0
2015-03-02 10:25:00,70.63,70.74,70.61,70.65,43200.0,45.6239,45.695,45.611,45.6368,43200.0
2015-03-02 10:30:00,70.65,70.71,70.48,70.48,37700.0,45.6368,45.6756,45.527,45.527,37700.0
2015-03-02 10:35:00,70.5,70.68,70.38,70.68,103100.0,45.5399,45.6562,45.4624,45.6562,103100.0
2015-03-02 10:40:00,70.68,70.72,70.57,70.65,27400.0,45.6562,45.6821,45.5852,45.6368,27400.0
2015-03-02 10:45:00,70.66,70.66,70.56,70.57,51400.0,45.6433,45.6433,45.5787,45.5852,51400.0
2015-03-02 10:50:00,70.58,70.58,70.38,70.48,65600.0,45.5916,45.5916,45.4624,45.527,65600.0
2015-03-02 10:55:00,70.48,70.5,70.4,70.42,53000.0,45.527,45.5399,45.4753,45.4883,53000.0
2015-03-02 11:00:00,70.41,70.46,70.31,70.46,66500.0,45.4818,45.5141,45.4172,45.5141,66500.0
2015-03-02 11:05:00,70.46,70.46,70.3,70.35,39100.0,45.5141,45.5141,45.4108,45.4431,39100.0
2015-03-02 11:10:00,70.35,70.39,70.23,70.24,62600.0,45.4431,45.4689,45.3655,45.372,62600.0
2015-03-02 11:15:00,70.26,70.37,70.2,70.25,38000.0,45.3849,45.456,45.3462,45.3785,38000.0
2015-03-02 11:20:00,70.24,70.34,70.23,70.29,32900.0,45.372,45.4366,45.3655,45.4043,32900.0
2015-03-02 11:25:00,70.29,70.3,70.23,70.23,48500.0,45.4043,45.4108,45.3655,45.3655,48500.0
2015-03-02 11:30:00,70.23,70.31,70.22,70.28,43200.0,45.3655,45.4172,45.3591,45.3978,43200.0
2015-03-02 11:35:00,70.29,70.35,70.24,70.26,37100.0,45.4043,45.4431,45.372,45.3849,37100.0
2015-03-02 11:40:00,70.26,70.26,70.2,70.24,33400.0,45.3849,45.3849,45.3462,45.372,33400.0
2015-03-02 11:45:00,70.23,70.25,70.14,70.15,73000.0,45.3655,45.3785,45.3074,45.3139,73000.0
2015-03-02 11:50:00,70.15,70.17,70.05,70.09,53400.0,45.3139,45.3268,45.2493,45.2751,53400.0
2015-03-02 11:55:00,70.1,70.1,70.02,70.06,24400.0,45.2816,45.2816,45.2299,45.2557,24400.0
2015-03-02 12:00:00,70.06,70.08,70.02,70.03,27800.0,45.2557,45.2686,45.2299,45.2363,27800.0
2015-03-02 12:05:00,70.03,70.12,70.0,70.1,57300.0,45.2363,45.2945,45.217,45.2816,57300.0
2015-03-02 12:10:00,70.1,70.16,70.08,70.15,42700.0,45.2816,45.3203,45.2686,45.3139,42700.0
2015-03-02 12:15:00,70.16,70.32,70.13,70.25,127600.0,45.3203,45.4237,45.3009,45.3785,127600.0
2015-03-02 12:20:00,70.26,70.32,70.16,70.18,31100.0,45.3849,45.4237,45.3203,45.3332,31100.0
2015-03-02 12:25:00,70.16,70.17,70.01,70.01,126800.0,45.3203,45.3268,45.2234,45.2234,126800.0
2015-03-02 12:30:00,70.02,70.03,69.96,69.99,47200.0,45.2299,45.2363,45.1911,45.2105,47200.0
2015-03-02 12:35:00,69.99,70.03,69.9,70.0,53400.0,45.2105,45.2363,45.1524,45.217,53400.0
2015-03-02 12:40:00,70.01,70.18,70.0,70.11,36300.0,45.2234,45.3332,45.217,45.288,36300.0
2015-03-02 12:45:00,70.11,70.23,70.07,70.2,19800.0,45.288,45.3655,45.2622,45.3462,19800.0
2015-03-02 12:50:00,70.21,70.34,70.2,70.29,36400.0,45.3526,45.4366,45.3462,45.4043,36400.0
2015-03-02 12:55:00,70.3,70.42,70.28,70.41,40000.0,45.4108,45.4883,45.3978,45.4818,40000.0
2015-03-02 13:00:00,70.41,70.5,70.4,70.48,15300.0,45.4818,45.5399,45.4753,45.527,15300.0
2015-03-02 13:05:00,70.48,70.59,70.48,70.58,21100.0,45.527,45.5981,45.527,45.5916,21100.0
2015-03-02 13:10:00,70.58,70.7,70.58,70.65,40900.0,45.5916,45.6691,45.5916,45.6368,40900.0
2015-03-02 13:15:00,70.65,70.67,70.64,70.67,8500.0,45.6368,45.6498,45.6304,45.6498,8500.0
2015-03-02 13:20:00,70.67,70.74,70.66,70.73,28100.0,45.6498,45.695,45.6433,45.6885,28100.0
2015-03-02 13:25:00,70.73,70.77,70.62,70.64,23700.0,45.6885,45.7144,45.6175,45.6304,23700.0
2015-03-02 13:30:00,70.64,70.65,70.49,70.49,19600.0,45.6304,45.6368,45.5335,45.5335,19600.0
2015-03-02 13:35:00,70.47,70.63,70.45,70.63,18000.0,45.5206,45.6239,45.5076,45.6239,18000.0
2015-03-02 13:40:00,70.62,70.65,70.52,70.54,28200.0,45.6175,45.6368,45.5529,45.5658,28200.0
2015-03-02 13:45:00,70.52,70.62,70.51,70.62,23300.0,45.5529,45.6175,45.5464,45.6175,23300.0
2015-03-02 13:50:00,70.63,70.63,70.58,70.6,12800.0,45.6239,45.6239,45.5916,45.6045,12800.0
2015-03-02 13:55:00,70.6,70.61,70.48,70.52,39400.0,45.6045,45.611,45.527,45.5529,39400.0
2015-03-02 14:00:00,70.53,70.6,70.49,70.51,68800.0,45.5593,45.6045,45.5335,45.5464,68800.0
2015-03-02 14:05:00,70.51,70.51,70.39,70.42,27300.0,45.5464,45.5464,45.4689,45.4883,27300.0
2015-03-02 14:10:00,70.42,70.5,70.39,70.5,32800.0,45.4883,45.5399,45.4689,45.5399,32800.0
2015-03-02 14:15:00,70.51,70.51,70.35,70.37,39800.0,45.5464,45.5464,45.4431,45.456,39800.0
2015-03-02 14:20:00,70.36,70.46,70.34,70.45,22000.0,45.4495,45.5141,45.4366,45.5076,22000.0
2015-03-02 14:25:00,70.46,70.5,70.39,70.46,14400.0,45.5141,45.5399,45.4689,45.5141,14400.0
2015-03-02 14:30:00,70.47,70.53,70.41,70.43,24100.0,45.5206,45.5593,45.4818,45.4947,24100.0
2015-03-02 14:35:00,70.43,70.45,70.4,70.41,23300.0,45.4947,45.5076,45.4753,45.4818,23300.0
2015-03-02 14:40:00,70.41,70.41,70.35,70.38,27200.0,45.4818,45.4818,45.4431,45.4624,27200.0
2015-03-02 14:45:00,70.38,70.5,70.36,70.49,19400.0,45.4624,45.5399,45.4495,45.5335,19400.0
2015-03-02 14:50:00,70.5,70.5,70.46,70.47,26100.0,45.5399,45.5399,45.5141,45.5206,26100.0
2015-03-02 14:55:00,70.47,70.54,70.45,70.46,25200.0,45.5206,45.5658,45.5076,45.5141,25200.0
2015-03-02 15:00:00,70.47,70.56,70.46,70.5,20400.0,45.5206,45.5787,45.5141,45.5399,20400.0
2015-03-02 15:05:00,70.51,70.56,70.47,70.55,33300.0,45.5464,45.5787,45.5206,45.5722,33300.0
2015-03-02 15:10:00,70.55,70.55,70.5,70.51,27100.0,45.5722,45.5722,45.5399,45.5464,27100.0
2015-03-02 15:15:00,70.51,70.56,70.5,70.55,37300.0,45.5464,45.5787,45.5399,45.5722,37300.0
2015-03-02 15:20:00,70.55,70.55,70.41,70.41,50700.0,45.5722,45.5722,45.4818,45.4818,50700.0
2015-03-02 15:25:00,70.41,70.44,70.37,70.38,44100.0,45.4818,45.5012,45.456,45.4624,44100.0
2015-03-02 15:30:00,70.38,70.43,70.33,70.39,50900.0,45.4624,45.4947,45.4301,45.4689,50900.0
2015-03-02 15:35:00,70.39,70.41,70.36,70.4,88200.0,45.4689,45.4818,45.4495,45.4753,88200.0
2015-03-02 15:40:00,70.39,70.39,70.35,70.37,55000.0,45.4689,45.4689,45.4431,45.456,55000.0
2015-03-02 15:45:00,70.37,70.39,70.35,70.38,90600.0,45.456,45.4689,45.4431,45.4624,90600.0
2015-03-02 15:50:00,70.38,70.39,70.32,70.33,100100.0,45.4624,45.4689,45.4237,45.4301,100100.0
2015-03-02 15:55:00,70.33,70.35,70.23,70.27,168500.0,45.4301,45.4431,45.3655,45.3914,168500.0
2015-03-03 09:30:00,70.42,70.45,70.17,70.19,64300.0,45.4883,45.5076,45.3268,45.3397,64300.0
2015-03-03 09:35:00,70.24,70.37,70.04,70.11,37000.0,45.372,45.456,45.2428,45.288,37000.0
2015-03-03 09:40:00,70.11,70.28,70.07,70.11,27100.0,45.288,45.3978,45.2622,45.288,27100.0
2015-03-03 09:45:00,70.14,70.23,70.0,70.17,62500.0,45.3074,45.3655,45.217,45.3268,62500.0
2015-03-03 09:50:00,70.18,70.18,70.0,70.11,28600.0,45.3332,45.3332,45.217,45.288,28600.0
2015-03-03 09:55:00,70.11,70.22,70.06,70.22,27300.0,45.288,45.3591,45.2557,45.3591,27300.0
2015-03-03 10:00:00,70.22,70.3,70.17,70.22,25800.0,45.3591,45.4108,45.3268,45.3591,25800.0
2015-03-03 10:05:00,70.24,70.26,69.93,69.95,28200.0,45.372,45.3849,45.1717,45.1847,28200.0
2015-03-03 10:10:00,69.97,70.0,69.78,69.85,117800.0,45.1976,45.217,45.0749,45.1201,117800.0
2015-03-03 10:15:00,69.83,69.94,69.8,69.91,110100.0,45.1072,45.1782,45.0878,45.1588,110100.0
2015-03-03 10:20:00,69.9,70.04,69.88,70.02,139900.0,45.1524,45.2428,45.1395,45.2299,139900.0
2015-03-03 10:25:00,70.03,70.09,69.94,69.98,108500.0,45.2363,45.2751,45.1782,45.204,108500.0
2015-03-03 10:30:00,69.98,70.26,69.97,70.15,154600.0,45.204,45.3849,45.1976,45.3139,154600.0
2015-03-03 10:35:00,70.14,70.18,70.03,70.17,20400.0,45.3074,45.3332,45.2363,45.3268,20400.0
2015-03-03 10:40:00,70.16,70.23,70.1,70.14,22100.0,45.3203,45.3655,45.2816,45.3074,22100.0
2015-03-03 10:45:00,70.15,70.25,70.07,70.25,18600.0,45.3139,45.3785,45.2622,45.3785,18600.0
2015-03-03 10:50:00,70.27,70.28,70.2,70.26,9800.0,45.3914,45.3978,45.3462,45.3849,9800.0
2015-03-03 10:55:00,70.27,70.4,70.27,70.4,25200.0,45.3914,45.4753,45.3914,45.4753,25200.0
2015-03-03 11:00:00,70.4,70.45,70.36,70.43,28600.0,45.4753,45.5076,45.4495,45.4947,28600.0
2015-03-03 11:05:00,70.44,70.52,70.41,70.46,30800.0,45.5012,45.5529,45.4818,45.5141,30800.0
2015-03-03 11:10:00,70.46,70.56,70.45,70.55,16000.0,45.5141,45.5787,45.5076,45.5722,16000.0
2015-03-03 11:15:00,70.55,70.64,70.54,70.64,19300.0,45.5722,45.6304,45.5658,45.6304,19300.0
2015-03-03 11:20:00,70.65,70.73,70.65,70.69,39400.0,45.6368,45.6885,45.6368,45.6627,39400.0
2015-03-03 11:25:00,70.7,70.74,70.61,70.64,29600.0,45.6691,45.695,45.611,45.6304,29600.0
2015-03-03 11:30:00,70.64,70.72,70.54,70.54,39300.0,45.6304,45.6821,45.5658,45.5658,39300.0
2015-03-03 11:35:00,70.55,70.57,70.37,70.37,35100.0,45.5722,45.5852,45.456,45.456,35100.0
2015-03-03 11:40:00,70.37,70.4,70.33,70.39,20300.0,45.456,45.4753,45.4301,45.4689,20300.0
2015-03-03 11:45:00,70.4,70.49,70.4,70.42,12500.0,45.4753,45.5335,45.4753,45.4883,12500.0
2015-03-03 11:50:00,70.43,70.54,70.43,70.52,15300.0,45.4947,45.5658,45.4947,45.5529,15300.0
2015-03-03 11:55:00,70.52,70.67,70.52,70.64,17400.0,45.5529,45.6498,45.5529,45.6304,17400.0
2015-03-03 12:00:00,70.65,70.65,70.54,70.54,32500.0,45.6368,45.6368,45.5658,45.5658,32500.0
2015-03-03 12:05:00,70.53,70.55,70.49,70.54,19400.0,45.5593,45.5722,45.5335,45.5658,19400.0
2015-03-03 12:10:00,70.54,70.55,70.44,70.5,31600.0,45.5658,45.5722,45.5012,45.5399,31600.0
2015-03-03 12:15:00,70.5,70.5,70.34,70.36,16800.0,45.5399,45.5399,45.4366,45.4495,16800.0
2015-03-03 12:20:00,70.36,70.41,70.28,70.4,14800.0,45.4495,45.4818,45.3978,45.4753,14800.0
2015-03-03 12:25:00,70.38,70.42,70.31,70.42,20800.0,45.4624,45.4883,45.4172,45.4883,20800.0
2015-03-03 12:30:00,70.42,70.49,70.39,70.45,77500.0,45.4883,45.5335,45.4689,45.5076,77500.0
2015-03-03 12:35:00,70.44,70.48,70.4,70.42,17700.0,45.5012,45.527,45.4753,45.4883,17700.0
2015-03-03 12:40:00,70.41,70.43,70.39,70.41,14500.0,45.4818,45.4947,45.4689,45.4818,14500.0
2015-03-03 12:45:00,70.42,70.44,70.36,70.37,13100.0,45.4883,45.5012,45.4495,45.456,13100.0
2015-03-03 12:50:00,70.38,70.52,70.37,70.48,17400.0,45.4624,45.5529,45.456,45.527,17400.0
2015-03-03 12:55:00,70.48,70.54,70.48,70.51,34200.0,45.527,45.5658,45.527,45.5464,34200.0
2015-03-03 13:00:00,70.51,70.52,70.45,70.47,31800.0,45.5464,45.5529,45.5076,45.5206,31800.0
2015-03-03 13:05:00,70.48,70.55,70.48,70.49,41100.0,45.527,45.5722,45.527,45.5335,41100.0
2015-03-03 13:10:00,70.49,70.51,70.47,70.49,18700.0,45.5335,45.5464,45.5206,45.5335,18700.0
2015-03-03 13:15:00,70.49,70.54,70.49,70.52,25400.0,45.5335,45.5658,45.5335,45.5529,25400.0
2015-03-03 13:20:00,70.51,70.57,70.5,70.57,24400.0,45.5464,45.5852,45.5399,45.5852,24400.0
2015-03-03 13:25:00,70.57,70.64,70.57,70.62,22100.0,45.5852,45.6304,45.5852,45.6175,22100.0
2015-03-03 13:30:00,70.64,70.68,70.63,70.66,18400.0,45.6304,45.6562,45.6239,45.6433,18400.0
2015-03-03 13:35:00,70.66,70.66,70.55,70.57,40700.0,45.6433,45.6433,45.5722,45.5852,40700.0
2015-03-03 13:40:00,70.57,70.58,70.5,70.51,45400.0,45.5852,45.5916,45.5399,45.5464,45400.0
2015-03-03 13:45:00,70.51,70.53,70.49,70.5,38800.0,45.5464,45.5593,45.5335,45.5399,38800.0
2015-03-03 13:50:00,70.51,70.68,70.51,70.67,26200.0,45.5464,45.6562,45.5464,45.6498,26200.0
2015-03-03 13:55:00,70.66,70.66,70.54,70.57,22300.0,45.6433,45.6433,45.5658,45.5852,22300.0
2015-03-03 14:00:00,70.56,70.63,70.55,70.57,18900.0,45.5787,45.6239,45.5722,45.5852,18900.0
2015-03-03 14:05:00,70.56,70.64,70.5,70.64,36500.0,45.5787,45.6304,45.5399,45.6304,36500.0
2015-03-03 14:10:00,70.64,70.69,70.63,70.67,28700.0,45.6304,45.6627,45.6239,45.6498,28700.0
2015-03-03 14:15:00,70.67,70.72,70.66,70.69,20900.0,45.6498,45.6821,45.6433,45.6627,20900.0
2015-03-03 14:20:00,70.7,70.71,70.66,70.68,28000.0,45.6691,45.6756,45.6433,45.6562,28000.0
2015-03-03 14:25:00,70.68,70.71,70.65,70.69,34900.0,45.6562,45.6756,45.6368,45.6627,34900.0
2015-03-03 14:30:00,70.69,70.78,70.69,70.71,38300.0,45.6627,45.7208,45.6627,45.6756,38300.0
2015-03-03 14:35:00,70.71,70.74,70.67,70.73,17800.0,45.6756,45.695,45.6498,45.6885,17800.0
2015-03-03 14:40:00,70.73,70.76,70.66,70.66,23400.0,45.6885,45.7079,45.6433,45.6433,23400.0
2015-03-03 14:45:00,70.65,70.68,70.62,70.68,16700.0,45.6368,45.6562,45.6175,45.6562,16700.0
2015-03-03 14:50:00,70.67,70.71,70.65,70.68,33400.0,45.6498,45.6756,45.6368,45.6562,33400.0
2015-03-03 14:55:00,70.67,70.77,70.67,70.75,35300.0,45.6498,45.7144,45.6498,45.7014,35300.0
2015-03-03 15:00:00,70.76,70.79,70.74,70.78,59800.0,45.7079,45.7273,45.695,45.7208,59800.0
2015-03-03 15:05:00,70.78,70.8,70.76,70.79,47300.0,45.7208,45.7337,45.7079,45.7273,47300.0
2015-03-03 15:10:00,70.8,70.82,70.77,70.78,35600.0,45.7337,45.7466,45.7144,45.7208,35600.0
2015-03-03 15:15:00,70.78,70.79,70.76,70.79,24800.0,45.7208,45.7273,45.7079,45.7273,24800.0
2015-03-03 15:20:00,70.8,70.82,70.78,70.82,22900.0,45.7337,45.7466,45.7208,45.7466,22900.0
2015-03-03 15:25:00,70.83,70.9,70.77,70.8,28500.0,45.7531,45.7983,45.7144,45.7337,28500.0
2015-03-03 15:30:00,70.8,70.87,70.8,70.87,43200.0,45.7337,45.7789,45.7337,45.7789,43200.0
2015-03-03 15:35:00,70.87,70.89,70.83,70.87,49500.0,45.7789,45.7919,45.7531,45.7789,49500.0
2015-03-03 15:40:00,70.86,70.88,70.82,70.85,43100.0,45.7725,45.7854,45.7466,45.766,43100.0
2015-03-03 15:45:00,70.85,70.9,70.83,70.9,55800.0,45.766,45.7983,45.7531,45.7983,55800.0
2015-03-03 15:50:00,70.9,70.95,70.89,70.94,93600.0,45.7983,45.8306,45.7919,45.8242,93600.0
2015-03-03 15:55:00,70.95,71.02,70.93,70.96,225100.0,45.8306,45.8758,45.8177,45.8371,225100.0
2015-03-04 09:30:00,70.56,70.82,70.5,70.72,48500.0,45.5787,45.7466,45.5399,45.6821,48500.0
2015-03-04 09:35:00,70.67,70.75,70.52,70.64,17900.0,45.6498,45.7014,45.5529,45.6304,17900.0
2015-03-04 09:40:00,70.6,70.64,70.48,70.5,20800.0,45.6045,45.6304,45.527,45.5399,20800.0
2015-03-04 09:45:00,70.5,70.53,70.43,70.53,21900.0,45.5399,45.5593,45.4947,45.5593,21900.0
2015-03-04 09:50:00,70.53,70.59,70.49,70.58,24600.0,45.5593,45.5981,45.5335,45.5916,24600.0
2015-03-04 09:55:00,70.55,70.67,70.5,70.63,23900.0,45.5722,45.6498,45.5399,45.6239,23900.0
2015-03-04 10:00:00,70.63,70.63,70.51,70.52,23900.0,45.6239,45.6239,45.5464,45.5529,23900.0
2015-03-04 10:05:00,70.5,70.58,70.48,70.49,22000.0,45.5399,45.5916,45.527,45.5335,22000.0
2015-03-04 10:10:00,70.49,70.49,70.36,70.47,21700.0,45.5335,45.5335,45.4495,45.5206,21700.0
2015-03-04 10:15:00,70.47,70.52,70.45,70.5,36300.0,45.5206,45.5529,45.5076,45.5399,36300.0
2015-03-04 10:20:00,70.49,70.5,70.43,70.47,29600.0,45.5335,45.5399,45.4947,45.5206,29600.0
2015-03-04 10:25:00,70.46,70.54,70.45,70.52,28500.0,45.5141,45.5658,45.5076,45.5529,28500.0
2015-03-04 10:30:00,70.5,70.64,70.47,70.63,18900.0,45.5399,45.6304,45.5206,45.6239,18900.0
2015-03-04 10:35:00,70.62,70.68,70.59,70.61,23400.0,45.6175,45.6562,45.5981,45.611,23400.0
2015-03-04 10:40:00,70.62,70.67,70.59,70.63,16100.0,45.6175,45.6498,45.5981,45.6239,16100.0
2015-03-04 10:45:00,70.64,70.65,70.41,70.41,24300.0,45.6304,45.6368,45.4818,45.4818,24300.0
2015-03-04 10:50:00,70.39,70.46,70.39,70.45,18000.0,45.4689,45.5141,45.4689,45.5076,18000.0
2015-03-04 10:55:00,70.45,70.5,70.45,70.47,21500.0,45.5076,45.5399,45.5076,45.5206,21500.0
2015-03-04 11:00:00,70.47,70.7,70.45,70.49,70900.0,45.5206,45.6691,45.5076,45.5335,70900.0
2015-03-04 11:05:00,70.5,70.6,70.5,70.59,14400.0,45.5399,45.6045,45.5399,45.5981,14400.0
2015-03-04 11:10:00,70.6,70.63,70.52,70.56,19300.0,45.6045,45.6239,45.5529,45.5787,19300.0
2015-03-04 11:15:00,70.57,70.58,70.49,70.5,33100.0,45.5852,45.5916,45.5335,45.5399,33100.0
2015-03-04 11:20:00,70.48,70.49,70.41,70.47,25500.0,45.527,45.5335,45.4818,45.5206,25500.0
2015-03-04 11:25:00,70.46,70.51,70.45,70.47,37800.0,45.5141,45.5464,45.5076,45.5206,37800.0
2015-03-04 11:30:00,70.48,70.54,70.47,70.53,48400.0,45.527,45.5658,45.5206,45.5593,48400.0
2015-03-04 11:35:00,70.53,70.58,70.5,70.55,31200.0,45.5593,45.5916,45.5399,45.5722,31200.0
2015-03-04 11:40:00,70.56,70.57,70.53,70.55,34800.0,45.5787,45.5852,45.5593,45.5722,34800.0
2015-03-04 11:45:00,70.55,70.57,70.51,70.51,29400.0,45.5722,45.5852,45.5464,45.5464,29400.0
2015-03-04 11:50:00,70.52,70.52,70.47,70.48,23200.0,45.5529,45.5529,45.5206,45.527,23200.0
2015-03-04 11:55:00,70.48,70.48,70.41,70.41,28400.0,45.527,45.527,45.4818,45.4818,28400.0
2015-03-04 12:00:00,70.41,70.44,70.4,70.43,28600.0,45.4818,45.5012,45.4753,45.4947,28600.0
2015-03-04 12:05:00,70.42,70.45,70.39,70.44,30300.0,45.4883,45.5076,45.4689,45.5012,30300.0
2015-03-04 12:10:00,70.43,70.53,70.43,70.53,7800.0,45.4947,45.5593,45.4947,45.5593,7800.0
2015-03-04 12:15:00,70.52,70.59,70.51,70.57,10100.0,45.5529,45.5981,45.5464,45.5852,10100.0
2015-03-04 12:20:00,70.57,70.61,70.55,70.61,10900.0,45.5852,45.611,45.5722,45.611,10900.0
2015-03-04 12:25:00,70.6,70.61,70.55,70.57,15700.0,45.6045,45.611,45.5722,45.5852,15700.0
2015-03-04 12:30:00,70.56,70.66,70.56,70.62,13700.0,45.5787,45.6433,45.5787,45.6175,13700.0
2015-03-04 12:35:00,70.62,70.69,70.62,70.64,29800.0,45.6175,45.6627,45.6175,45.6304,29800.0
2015-03-04 12:40:00,70.64,70.73,70.63,70.71,19800.0,45.6304,45.6885,45.6239,45.6756,19800.0
2015-03-04 12:45:00,70.71,70.71,70.66,70.66,23800.0,45.6756,45.6756,45.6433,45.6433,23800.0
2015-03-04 12:50:00,70.66,70.67,70.65,70.66,28700.0,45.6433,45.6498,45.6368,45.6433,28700.0
2015-03-04 12:55:00,70.67,70.68,70.62,70.65,15400.0,45.6498,45.6562,45.6175,45.6368,15400.0
2015-03-04 13:00:00,70.65,70.66,70.56,70.58,14300.0,45.6368,45.6433,45.5787,45.5916,14300.0
2015-03-04 13:05:00,70.58,70.6,70.49,70.49,13400.0,45.5916,45.6045,45.5335,45.5335,13400.0
2015-03-04 13:10:00,70.49,70.53,70.47,70.48,14600.0,45.5335,45.5593,45.5206,45.527,14600.0
2015-03-04 13:15:00,70.51,70.55,70.48,70.51,17000.0,45.5464,45.5722,45.527,45.5464,17000.0
2015-03-04 13:20:00,70.51,70.58,70.5,70.53,18000.0,45.5464,45.5916,45.5399,45.5593,18000.0
2015-03-04 13:25:00,70.52,70.58,70.52,70.57,12900.0,45.5529,45.5916,45.5529,45.5852,12900.0
2015-03-04 13:30:00,70.57,70.63,70.57,70.58,18100.0,45.5852,45.6239,45.5852,45.5916,18100.0
2015-03-04 13:35:00,70.58,70.61,70.55,70.56,13500.0,45.5916,45.611,45.5722,45.5787,13500.0
2015-03-04 13:40:00,70.56,70.56,70.52,70.52,16000.0,45.5787,45.5787,45.5529,45.5529,16000.0
2015-03-04 13:45:00,70.51,70.55,70.49,70.52,17900.0,45.5464,45.5722,45.5335,45.5529,17900.0
2015-03-04 13:50:00,70.52,70.55,70.5,70.53,19900.0,45.5529,45.5722,45.5399,45.5593,19900.0
2015-03-04 13:55:00,70.52,70.52,70.44,70.47,14400.0,45.5529,45.5529,45.5012,45.5206,14400.0
2015-03-04 14:00:00,70.48,70.53,70.47,70.52,11300.0,45.527,45.5593,45.5206,45.5529,11300.0
2015-03-04 14:05:00,70.52,70.52,70.44,70.45,18700.0,45.5529,45.5529,45.5012,45.5076,18700.0
2015-03-04 14:10:00,70.45,70.49,70.45,70.45,21200.0,45.5076,45.5335,45.5076,45.5076,21200.0
2015-03-04 14:15:00,70.46,70.55,70.46,70.48,26900.0,45.5141,45.5722,45.5141,45.527,26900.0
2015-03-04 14:20:00,70.48,70.5,70.46,70.48,11500.0,45.527,45.5399,45.5141,45.527,11500.0
2015-03-04 14:25:00,70.49,70.51,70.46,70.47,13900.0,45.5335,45.5464,45.5141,45.5206,13900.0
2015-03-04 14:30:00,70.47,70.48,70.44,70.47,32500.0,45.5206,45.527,45.5012,45.5206,32500.0
2015-03-04 14:35:00,70.47,70.49,70.41,70.43,28300.0,45.5206,45.5335,45.4818,45.4947,28300.0
2015-03-04 14:40:00,70.42,70.48,70.38,70.47,18000.0,45.4883,45.527,45.4624,45.5206,18000.0
2015-03-04 14:45:00,70.47,70.47,70.43,70.47,17800.0,45.5206,45.5206,45.4947,45.5206,17800.0
2015-03-04 14:50:00,70.46,70.49,70.44,70.49,22700.0,45.5141,45.5335,45.5012,45.5335,22700.0
2015-03-04 14:55:00,70.49,70.52,70.48,70.5,18400.0,45.5335,45.5529,45.527,45.5399,18400.0
2015-03-04 15:00:00,70.5,70.53,70.47,70.5,46700.0,45.5399,45.5593,45.5206,45.5399,46700.0
2015-03-04 15:05:00,70.5,70.51,70.45,70.49,48400.0,45.5399,45.5464,45.5076,45.5335,48400.0
2015-03-04 15:10:00,70.49,70.6,70.48,70.57,32000.0,45.5335,45.6045,45.527,45.5852,32000.0
2015-03-04 15:15:00,70.56,70.67,70.56,70.64,33800.0,45.5787,45.6498,45.5787,45.6304,33800.0
2015-03-04 15:20:00,70.64,70.7,70.6,70.7,50100.0,45.6304,45.6691,45.6045,45.6691,50100.0
2015-03-04 15:25:00,70.7,70.71,70.62,70.68,64400.0,45.6691,45.6756,45.6175,45.6562,64400.0
2015-03-04 15:30:00,70.68,70.74,70.66,70.7,40500.0,45.6562,45.695,45.6433,45.6691,40500.0
2015-03-04 15:35:00,70.7,70.7,70.64,70.68,61100.0,45.6691,45.6691,45.6304,45.6562,61100.0
2015-03-04 15:40:00,70.68,70.68,70.62,70.63,51800.0,45.6562,45.6562,45.6175,45.6239,51800.0
2015-03-04 15:45:00,70.64,70.72,70.63,70.72,50900.0,45.6304,45.6821,45.6239,45.6821,50900.0
2015-03-04 15:50:00,70.71,70.74,70.68,70.7,66800.0,45.6756,45.695,45.6562,45.6691,66800.0
2015-03-04 15:55:00,70.7,70.71,70.58,70.62,116100.0,45.6691,45.6756,45.5916,45.6175,116100.0
2015-03-05 09:30:00,70.83,71.05,70.66,70.68,64200.0,45.7531,45.8952,45.6433,45.6562,64200.0
2015-03-05 09:35:00,70.64,71.17,70.64,71.16,39500.0,45.6304,45.9727,45.6304,45.9663,39500.0
2015-03-05 09:40:00,71.1,71.62,71.1,71.59,73200.0,45.9275,46.2634,45.9275,46.244,73200.0
2015-03-05 09:45:00,71.58,71.74,71.57,71.58,62600.0,46.2376,46.3409,46.2311,46.2376,62600.0
2015-03-05 09:50:00,71.6,71.62,71.39,71.47,34200.0,46.2505,46.2634,46.1148,46.1665,34200.0
2015-03-05 09:55:00,71.47,71.47,71.31,71.43,43700.0,46.1665,46.1665,46.0632,46.1407,43700.0
2015-03-05 10:00:00,71.47,71.67,71.4,71.41,94000.0,46.1665,46.2957,46.1213,46.1278,94000.0
2015-03-05 10:05:00,71.44,71.64,71.36,71.55,71400.0,46.1471,46.2763,46.0955,46.2182,71400.0
2015-03-05 10:10:00,71.54,71.55,71.46,71.54,29300.0,46.2117,46.2182,46.1601,46.2117,29300.0
2015-03-05 10:15:00,71.55,71.66,71.55,71.56,46500.0,46.2182,46.2893,46.2182,46.2247,46500.0
2015-03-05 10:20:00,71.56,71.59,71.47,71.52,21700.0,46.2247,46.244,46.1665,46.1988,21700.0
2015-03-05 10:25:00,71.54,71.67,71.53,71.58,31300.0,46.2117,46.2957,46.2053,46.2376,31300.0
2015-03-05 10:30:00,71.57,71.61,71.51,71.55,24200.0,46.2311,46.257,46.1924,46.2182,24200.0
2015-03-05 10:35:00,71.55,71.56,71.38,71.45,33200.0,46.2182,46.2247,46.1084,46.1536,33200.0
2015-03-05 10:40:00,71.45,71.5,71.44,71.45,33300.0,46.1536,46.1859,46.1471,46.1536,33300.0
2015-03-05 10:45:00,71.46,71.46,71.38,71.4,43500.0,46.1601,46.1601,46.1084,46.1213,43500.0
2015-03-05 10:50:00,71.39,71.39,71.24,71.24,27400.0,46.1148,46.1148,46.018,46.018,27400.0
2015-03-05 10:55:00,71.26,71.36,71.23,71.34,19300.0,46.0309,46.0955,46.0115,46.0825,19300.0
2015-03-05 11:00:00,71.34,71.37,71.29,71.3,36300.0,46.0825,46.1019,46.0502,46.0567,36300.0
2015-03-05 11:05:00,71.31,71.35,71.28,71.32,40500.0,46.0632,46.089,46.0438,46.0696,40500.0
2015-03-05 11:10:00,71.32,71.33,71.21,71.29,42900.0,46.0696,46.0761,45.9986,46.0502,42900.0
2015-03-05 11:15:00,71.29,71.29,71.22,71.27,43700.0,46.0502,46.0502,46.005,46.0373,43700.0
2015-03-05 11:20:00,71.28,71.31,71.24,71.26,52000.0,46.0438,46.0632,46.018,46.0309,52000.0
2015-03-05 11:25:00,71.26,71.26,71.11,71.15,36700.0,46.0309,46.0309,45.934,45.9598,36700.0
2015-03-05 11:30:00,71.15,71.16,71.05,71.08,22600.0,45.9598,45.9663,45.8952,45.9146,22600.0
2015-03-05 11:35:00,71.08,71.09,71.04,71.06,20900.0,45.9146,45.9211,45.8888,45.9017,20900.0
2015-03-05 11:40:00,71.06,71.12,71.05,71.09,24800.0,45.9017,45.9404,45.8952,45.9211,24800.0
2015-03-05 11:45:00,71.1,71.16,71.1,71.14,23400.0,45.9275,45.9663,45.9275,45.9534,23400.0
2015-03-05 11:50:00,71.16,71.19,71.11,71.17,19300.0,45.9663,45.9857,45.934,45.9727,19300.0
2015-03-05 11:55:00,71.16,71.26,71.16,71.25,28300.0,45.9663,46.0309,45.9663,46.0244,28300.0
2015-03-05 12:00:00,71.24,71.26,71.22,71.25,33900.0,46.018,46.0309,46.005,46.0244,33900.0
2015-03-05 12:05:00,71.25,71.26,71.22,71.25,27100.0,46.0244,46.0309,46.005,46.0244,27100.0
2015-03-05 12:10:00,71.25,71.26,71.2,71.2,19500.0,46.0244,46.0309,45.9921,45.9921,19500.0
2015-03-05 12:15:00,71.2,71.2,71.14,71.17,31300.0,45.9921,45.9921,45.9534,45.9727,31300.0
2015-03-05 12:20:00,71.18,71.2,71.15,71.18,17900.0,45.9792,45.9921,45.9598,45.9792,17900.0
2015-03-05 12:25:00,71.17,71.17,71.06,71.06,25500.0,45.9727,45.9727,45.9017,45.9017,25500.0
2015-03-05 12:30:00,71.07,71.09,71.03,71.09,23500.0,45.9081,45.9211,45.8823,45.9211,23500.0
2015-03-05 12:35:00,71.09,71.21,71.08,71.16,30500.0,45.9211,45.9986,45.9146,45.9663,30500.0
2015-03-05 12:40:00,71.15,71.18,71.12,71.13,13300.0,45.9598,45.9792,45.9404,45.9469,13300.0
2015-03-05 12:45:00,71.12,71.16,71.11,71.14,18200.0,45.9404,45.9663,45.934,45.9534,18200.0
2015-03-05 12:50:00,71.14,71.16,71.1,71.12,20500.0,45.9534,45.9663,45.9275,45.9404,20500.0
2015-03-05 12:55:00,71.12,71.15,71.09,71.12,23100.0,45.9404,45.9598,45.9211,45.9404,23100.0
2015-03-05 13:00:00,71.11,71.16,71.08,71.09,11600.0,45.934,45.9663,45.9146,45.9211,11600.0
2015-03-05 13:05:00,71.11,71.14,71.08,71.09,8300.0,45.934,45.9534,45.9146,45.9211,8300.0
2015-03-05 13:10:00,71.08,71.11,71.03,71.1,12200.0,45.9146,45.934,45.8823,45.9275,12200.0
2015-03-05 13:15:00,71.11,71.11,71.05,71.07,16500.0,45.934,45.934,45.8952,45.9081,16500.0
2015-03-05 13:20:00,71.07,71.13,71.06,71.12,17900.0,45.9081,45.9469,45.9017,45.9404,17900.0
2015-03-05 13:25:00,71.12,71.17,71.11,71.13,59400.0,45.9404,45.9727,45.934,45.9469,59400.0
2015-03-05 13:30:00,71.14,71.15,71.12,71.15,21900.0,45.9534,45.9598,45.9404,45.9598,21900.0
2015-03-05 13:35:00,71.16,71.16,71.12,71.15,15800.0,45.9663,45.9663,45.9404,45.9598,15800.0
2015-03-05 13:40:00,71.14,71.15,71.12,71.14,19300.0,45.9534,45.9598,45.9404,45.9534,19300.0
2015-03-05 13:45:00,71.14,71.15,71.12,71.13,66700.0,45.9534,45.9598,45.9404,45.9469,66700.0
2015-03-05 13:50:00,71.13,71.15,71.12,71.14,15000.0,45.9469,45.9598,45.9404,45.9534,15000.0
2015-03-05 13:55:00,71.13,71.2,71.12,71.19,23100.0,45.9469,45.9921,45.9404,45.9857,23100.0
2015-03-05 14:00:00,71.2,71.22,71.19,71.21,26000.0,45.9921,46.005,45.9857,45.9986,26000.0
2015-03-05 14:05:00,71.21,71.26,71.21,71.26,22900.0,45.9986,46.0309,45.9986,46.0309,22900.0
2015-03-05 14:10:00,71.26,71.28,71.23,71.25,41000.0,46.0309,46.0438,46.0115,46.0244,41000.0
2015-03-05 14:15:00,71.26,71.27,71.21,71.21,27600.0,46.0309,46.0373,45.9986,45.9986,27600.0
2015-03-05 14:20:00,71.22,71.22,71.18,71.2,19800.0,46.005,46.005,45.9792,45.9921,19800.0
2015-03-05 14:25:00,71.2,71.2,71.12,71.13,17500.0,45.9921,45.9921,45.9404,45.9469,17500.0
2015-03-05 14:30:00,71.14,71.19,71.13,71.19,26400.0,45.9534,45.9857,45.9469,45.9857,26400.0
2015-03-05 14:35:00,71.19,71.19,71.16,71.18,25900.0,45.9857,45.9857,45.9663,45.9792,25900.0
2015-03-05 14:40:00,71.17,71.18,71.15,71.16,39600.0,45.9727,45.9792,45.9598,45.9663,39600.0
2015-03-05 14:45:00,71.17,71.19,71.14,71.15,33000.0,45.9727,45.9857,45.9534,45.9598,33000.0
2015-03-05 14:50:00,71.15,71.24,71.15,71.24,15500.0,45.9598,46.018,45.9598,46.018,15500.0
2015-03-05 14:55:00,71.23,71.26,71.21,71.26,15500.0,46.0115,46.0309,45.9986,46.0309,15500.0
2015-03-05 15:00:00,71.26,71.26,71.21,71.24,51400.0,46.0309,46.0309,45.9986,46.018,51400.0
2015-03-05 15:05:00,71.25,71.26,71.22,71.25,40500.0,46.0244,46.0309,46.005,46.0244,40500.0
2015-03-05 15:10:00,71.24,71.31,71.23,71.28,24900.0,46.018,46.0632,46.0115,46.0438,24900.0
2015-03-05 15:15:00,71.28,71.29,71.26,71.27,12000.0,46.0438,46.0502,46.0309,46.0373,12000.0
2015-03-05 15:20:00,71.27,71.31,71.26,71.3,23600.0,46.0373,46.0632,46.0309,46.0567,23600.0
2015-03-05 15:25:00,71.3,71.38,71.3,71.38,28500.0,46.0567,46.1084,46.0567,46.1084,28500.0
2015-03-05 15:30:00,71.37,71.38,71.21,71.22,91000.0,46.1019,46.1084,45.9986,46.005,91000.0
2015-03-05 15:35:00,71.23,71.24,71.19,71.21,39300.0,46.0115,46.018,45.9857,45.9986,39300.0
2015-03-05 15:40:00,71.2,71.24,71.17,71.24,38100.0,45.9921,46.018,45.9727,46.018,38100.0
2015-03-05 15:45:00,71.24,71.29,71.24,71.28,74300.0,46.018,46.0502,46.018,46.0438,74300.0
2015-03-05 15:50:00,71.28,71.31,71.26,71.31,74100.0,46.0438,46.0632,46.0309,46.0632,74100.0
2015-03-05 15:55:00,71.31,71.31,71.18,71.18,198200.0,46.0632,46.0632,45.9792,45.9792,198200.0
2015-03-06 09:30:00,70.15,70.17,69.25,69.9,150300.0,45.3139,45.3268,44.7325,45.1524,150300.0
2015-03-06 09:35:00,69.89,69.92,69.21,69.41,59900.0,45.1459,45.1653,44.7067,44.8359,59900.0
2015-03-06 09:40:00,69.41,69.63,69.41,69.47,54900.0,44.8359,44.978,44.8359,44.8746,54900.0
2015-03-06 09:45:00,69.48,69.58,69.44,69.48,45300.0,44.8811,44.9457,44.8552,44.8811,45300.0
2015-03-06 09:50:00,69.48,69.62,69.46,69.61,62000.0,44.8811,44.9715,44.8681,44.965,62000.0
2015-03-06 09:55:00,69.63,69.66,69.25,69.35,46600.0,44.978,44.9973,44.7325,44.7971,46600.0
2015-03-06 10:00:00,69.34,69.36,69.19,69.3,55400.0,44.7906,44.8036,44.6937,44.7648,55400.0
2015-03-06 10:05:00,69.3,69.43,69.28,69.43,56500.0,44.7648,44.8488,44.7519,44.8488,56500.0
2015-03-06 10:10:00,69.44,69.58,69.44,69.46,77200.0,44.8552,44.9457,44.8552,44.8681,77200.0
2015-03-06 10:15:00,69.45,69.5,69.43,69.47,80800.0,44.8617,44.894,44.8488,44.8746,80800.0
2015-03-06 10:20:00,69.47,69.61,69.44,69.57,36900.0,44.8746,44.965,44.8552,44.9392,36900.0
2015-03-06 10:25:00,69.58,69.63,69.56,69.56,36900.0,44.9457,44.978,44.9327,44.9327,36900.0
2015-03-06 10:30:00,69.55,69.55,69.41,69.41,26200.0,44.9263,44.9263,44.8359,44.8359,26200.0
2015-03-06 10:35:00,69.41,69.44,69.36,69.38,44300.0,44.8359,44.8552,44.8036,44.8165,44300.0
2015-03-06 10:40:00,69.38,69.42,69.36,69.39,105600.0,44.8165,44.8423,44.8036,44.8229,105600.0
2015-03-06 10:45:00,69.4,69.44,69.37,69.4,61900.0,44.8294,44.8552,44.81,44.8294,61900.0
2015-03-06 10:50:00,69.39,69.4,69.35,69.39,75800.0,44.8229,44.8294,44.7971,44.8229,75800.0
2015-03-06 10:55:00,69.39,69.51,69.39,69.4,36100.0,44.8229,44.9004,44.8229,44.8294,36100.0
2015-03-06 11:00:00,69.39,69.46,69.38,69.41,59500.0,44.8229,44.8681,44.8165,44.8359,59500.0
2015-03-06 11:05:00,69.41,69.42,69.38,69.38,92300.0,44.8359,44.8423,44.8165,44.8165,92300.0
2015-03-06 11:10:00,69.38,69.41,69.36,69.38,69700.0,44.8165,44.8359,44.8036,44.8165,69700.0
2015-03-06 11:15:00,69.37,69.39,69.34,69.37,123000.0,44.81,44.8229,44.7906,44.81,123000.0
2015-03-06 11:20:00,69.38,69.38,69.35,69.36,42400.0,44.8165,44.8165,44.7971,44.8036,42400.0
2015-03-06 11:25:00,69.36,69.38,69.3,69.36,63800.0,44.8036,44.8165,44.7648,44.8036,63800.0
2015-03-06 11:30:00,69.36,69.41,69.35,69.4,62800.0,44.8036,44.8359,44.7971,44.8294,62800.0
2015-03-06 11:35:00,69.4,69.42,69.35,69.39,79900.0,44.8294,44.8423,44.7971,44.8229,79900.0
2015-03-06 11:40:00,69.39,69.41,69.25,69.28,52500.0,44.8229,44.8359,44.7325,44.7519,52500.0
2015-03-06 11:45:00,69.27,69.33,69.2,69.23,41400.0,44.7454,44.7842,44.7002,44.7196,41400.0
2015-03-06 11:50:00,69.21,69.3,69.21,69.28,58100.0,44.7067,44.7648,44.7067,44.7519,58100.0
2015-03-06 11:55:00,69.28,69.34,69.26,69.28,22700.0,44.7519,44.7906,44.739,44.7519,22700.0
2015-03-06 12:00:00,69.26,69.36,69.24,69.34,46500.0,44.739,44.8036,44.726,44.7906,46500.0
2015-03-06 12:05:00,69.35,69.42,69.31,69.39,33500.0,44.7971,44.8423,44.7713,44.8229,33500.0
2015-03-06 12:10:00,69.38,69.38,69.26,69.3,12100.0,44.8165,44.8165,44.739,44.7648,12100.0
2015-03-06 12:15:00,69.3,69.32,69.26,69.3,33300.0,44.7648,44.7777,44.739,44.7648,33300.0
2015-03-06 12:20:00,69.3,69.32,69.25,69.27,37000.0,44.7648,44.7777,44.7325,44.7454,37000.0
2015-03-06 12:25:00,69.27,69.35,69.26,69.31,20100.0,44.7454,44.7971,44.739,44.7713,20100.0
2015-03-06 12:30:00,69.3,69.37,69.27,69.35,19400.0,44.7648,44.81,44.7454,44.7971,19400.0
2015-03-06 12:35:00,69.35,69.38,69.28,69.38,18100.0,44.7971,44.8165,44.7519,44.8165,18100.0
2015-03-06 12:40:00,69.38,69.38,69.32,69.34,8900.0,44.8165,44.8165,44.7777,44.7906,8900.0
2015-03-06 12:45:00,69.34,69.48,69.3,69.48,28500.0,44.7906,44.8811,44.7648,44.8811,28500.0
2015-03-06 12:50:00,69.48,69.52,69.33,69.36,20200.0,44.8811,44.9069,44.7842,44.8036,20200.0
2015-03-06 12:55:00,69.37,69.37,69.26,69.3,20400.0,44.81,44.81,44.739,44.7648,20400.0
2015-03-06 13:00:00,69.31,69.35,69.24,69.26,46400.0,44.7713,44.7971,44.726,44.739,46400.0
2015-03-06 13:05:00,69.26,69.3,69.21,69.23,22300.0,44.739,44.7648,44.7067,44.7196,22300.0
2015-03-06 13:10:00,69.23,69.36,69.21,69.34,41300.0,44.7196,44.8036,44.7067,44.7906,41300.0
2015-03-06 13:15:00,69.34,69.34,69.25,69.28,30100.0,44.7906,44.7906,44.7325,44.7519,30100.0
2015-03-06 13:20:00,69.28,69.35,69.25,69.25,14700.0,44.7519,44.7971,44.7325,44.7325,14700.0
2015-03-06 13:25:00,69.25,69.37,69.24,69.36,16000.0,44.7325,44.81,44.726,44.8036,16000.0
2015-03-06 13:30:00,69.36,69.4,69.24,69.25,17700.0,44.8036,44.8294,44.726,44.7325,17700.0
2015-03-06 13:35:00,69.25,69.35,69.24,69.32,22500.0,44.7325,44.7971,44.726,44.7777,22500.0
2015-03-06 13:40:00,69.31,69.34,69.27,69.31,16100.0,44.7713,44.7906,44.7454,44.7713,16100.0
2015-03-06 13:45:00,69.31,69.31,69.24,69.31,53400.0,44.7713,44.7713,44.726,44.7713,53400.0
2015-03-06 13:50:00,69.31,69.4,69.3,69.37,14400.0,44.7713,44.8294,44.7648,44.81,14400.0
2015-03-06 13:55:00,69.37,69.44,69.35,69.42,17500.0,44.81,44.8552,44.7971,44.8423,17500.0
2015-03-06 14:00:00,69.43,69.52,69.41,69.41,37800.0,44.8488,44.9069,44.8359,44.8359,37800.0
2015-03-06 14:05:00,69.41,69.45,69.38,69.45,37700.0,44.8359,44.8617,44.8165,44.8617,37700.0
2015-03-06 14:10:00,69.46,69.46,69.38,69.38,15000.0,44.8681,44.8681,44.8165,44.8165,15000.0
2015-03-06 14:15:00,69.39,69.48,69.39,69.47,21400.0,44.8229,44.8811,44.8229,44.8746,21400.0
2015-03-06 14:20:00,69.46,69.47,69.29,69.35,29600.0,44.8681,44.8746,44.7583,44.7971,29600.0
2015-03-06 14:25:00,69.35,69.37,69.31,69.32,19600.0,44.7971,44.81,44.7713,44.7777,19600.0
2015-03-06 14:30:00,69.31,69.47,69.31,69.45,32800.0,44.7713,44.8746,44.7713,44.8617,32800.0
2015-03-06 14:35:00,69.44,69.45,69.38,69.42,75900.0,44.8552,44.8617,44.8165,44.8423,75900.0
2015-03-06 14:40:00,69.42,69.46,69.4,69.46,61100.0,44.8423,44.8681,44.8294,44.8681,61100.0
2015-03-06 14:45:00,69.47,69.51,69.44,69.48,24900.0,44.8746,44.9004,44.8552,44.8811,24900.0
2015-03-06 14:50:00,69.48,69.49,69.42,69.46,27900.0,44.8811,44.8875,44.8423,44.8681,27900.0
2015-03-06 14:55:00,69.47,69.55,69.44,69.53,44700.0,44.8746,44.9263,44.8552,44.9134,44700.0
2015-03-06 15:00:00,69.53,69.6,69.53,69.6,56000.0,44.9134,44.9586,44.9134,44.9586,56000.0
2015-03-06 15:05:00,69.6,69.63,69.57,69.6,37900.0,44.9586,44.978,44.9392,44.9586,37900.0
2015-03-06 15:10:00,69.6,69.61,69.52,69.55,27500.0,44.9586,44.965,44.9069,44.9263,27500.0
2015-03-06 15:15:00,69.55,69.59,69.5,69.57,39000.0,44.9263,44.9521,44.894,44.9392,39000.0
2015-03-06 15:20:00,69.56,69.6,69.51,69.56,49700.0,44.9327,44.9586,44.9004,44.9327,49700.0
2015-03-06 15:25:00,69.56,69.57,69.25,69.29,51500.0,44.9327,44.9392,44.7325,44.7583,51500.0
2015-03-06 15:30:00,69.28,69.36,69.26,69.33,67000.0,44.7519,44.8036,44.739,44.7842,67000.0
2015-03-06 15:35:00,69.33,69.36,69.29,69.3,61500.0,44.7842,44.8036,44.7583,44.7648,61500.0
2015-03-06 15:40:00,69.3,69.4,69.29,69.36,146100.0,44.7648,44.8294,44.7583,44.8036,146100.0
2015-03-06 15:45:00,69.35,69.5,69.34,69.5,143400.0,44.7971,44.894,44.7906,44.894,143400.0
2015-03-06 15:50:00,69.5,69.55,69.47,69.52,136300.0,44.894,44.9263,44.8746,44.9069,136300.0
2015-03-06 15:55:00,69.52,69.6,69.48,69.56,159400.0,44.9069,44.9586,44.8811,44.9327,159400.0
2015-03-09 09:30:00,69.58,69.95,69.5,69.67,51400.0,44.9457,45.1847,44.894,45.0038,51400.0
2015-03-09 09:35:00,69.72,69.72,69.47,69.53,13400.0,45.0361,45.0361,44.8746,44.9134,13400.0
2015-03-09 09:40:00,69.55,69.65,69.53,69.53,11300.0,44.9263,44.9909,44.9134,44.9134,11300.0
2015-03-09 09:45:00,69.56,69.86,69.56,69.77,14500.0,44.9327,45.1265,44.9327,45.0684,14500.0
2015-03-09 09:50:00,69.76,69.84,69.71,69.74,14800.0,45.0619,45.1136,45.0296,45.049,14800.0
2015-03-09 09:55:00,69.73,69.83,69.72,69.78,33200.0,45.0426,45.1072,45.0361,45.0749,33200.0
2015-03-09 10:00:00,69.79,69.88,69.79,69.87,16100.0,45.0813,45.1395,45.0813,45.133,16100.0
2015-03-09 10:05:00,69.89,69.93,69.82,69.89,19000.0,45.1459,45.1717,45.1007,45.1459,19000.0
2015-03-09 10:10:00,69.89,69.9,69.79,69.89,19200.0,45.1459,45.1524,45.0813,45.1459,19200.0
2015-03-09 10:15:00,69.87,69.9,69.84,69.85,22700.0,45.133,45.1524,45.1136,45.1201,22700.0
2015-03-09 10:20:00,69.83,69.91,69.82,69.85,23400.0,45.1072,45.1588,45.1007,45.1201,23400.0
2015-03-09 10:25:00,69.83,69.95,69.82,69.93,16300.0,45.1072,45.1847,45.1007,45.1717,16300.0
2015-03-09 10:30:00,69.95,70.0,69.89,69.97,31400.0,45.1847,45.217,45.1459,45.1976,31400.0
2015-03-09 10:35:00,69.95,69.99,69.91,69.93,16000.0,45.1847,45.2105,45.1588,45.1717,16000.0
2015-03-09 10:40:00,69.92,70.04,69.88,70.02,32200.0,45.1653,45.2428,45.1395,45.2299,32200.0
2015-03-09 10:45:00,70.01,70.14,70.01,70.14,26800.0,45.2234,45.3074,45.2234,45.3074,26800.0
2015-03-09 10:50:00,70.13,70.14,70.0,70.08,14600.0,45.3009,45.3074,45.217,45.2686,14600.0
2015-03-09 10:55:00,70.07,70.08,70.03,70.03,19500.0,45.2622,45.2686,45.2363,45.2363,19500.0
2015-03-09 11:00:00,70.03,70.11,69.97,69.98,20600.0,45.2363,45.288,45.1976,45.204,20600.0
2015-03-09 11:05:00,69.97,69.98,69.85,69.91,23400.0,45.1976,45.204,45.1201,45.1588,23400.0
2015-03-09 11:10:00,69.89,69.92,69.77,69.77,37300.0,45.1459,45.1653,45.0684,45.0684,37300.0
2015-03-09 11:15:00,69.8,69.85,69.77,69.82,19200.0,45.0878,45.1201,45.0684,45.1007,19200.0
2015-03-09 11:20:00,69.81,69.82,69.76,69.76,16200.0,45.0942,45.1007,45.0619,45.0619,16200.0
2015-03-09 11:25:00,69.75,69.78,69.69,69.7,24700.0,45.0555,45.0749,45.0167,45.0232,24700.0
2015-03-09 11:30:00,69.71,69.75,69.68,69.68,18300.0,45.0296,45.0555,45.0103,45.0103,18300.0
2015-03-09 11:35:00,69.68,69.7,69.56,69.56,16600.0,45.0103,45.0232,44.9327,44.9327,16600.0
2015-03-09 11:40:00,69.55,69.62,69.54,69.59,14600.0,44.9263,44.9715,44.9198,44.9521,14600.0
2015-03-09 11:45:00,69.59,69.66,69.57,69.66,11000.0,44.9521,44.9973,44.9392,44.9973,11000.0
2015-03-09 11:50:00,69.66,69.71,69.56,69.59,25600.0,44.9973,45.0296,44.9327,44.9521,25600.0
2015-03-09 11:55:00,69.59,69.6,69.53,69.54,15200.0,44.9521,44.9586,44.9134,44.9198,15200.0
2015-03-09 12:00:00,69.54,69.6,69.51,69.54,26100.0,44.9198,44.9586,44.9004,44.9198,26100.0
2015-03-09 12:05:00,69.55,69.61,69.51,69.52,17300.0,44.9263,44.965,44.9004,44.9069,17300.0
2015-03-09 12:10:00,69.51,69.57,69.51,69.55,17700.0,44.9004,44.9392,44.9004,44.9263,17700.0
2015-03-09 12:15:00,69.55,69.61,69.53,69.57,14400.0,44.9263,44.965,44.9134,44.9392,14400.0
2015-03-09 12:20:00,69.58,69.63,69.55,69.58,18000.0,44.9457,44.978,44.9263,44.9457,18000.0
2015-03-09 12:25:00,69.57,69.65,69.56,69.63,18100.0,44.9392,44.9909,44.9327,44.978,18100.0
2015-03-09 12:30:00,69.62,69.7,69.6,69.63,25100.0,44.9715,45.0232,44.9586,44.978,25100.0
2015-03-09 12:35:00,69.64,69.76,69.62,69.75,16700.0,44.9844,45.0619,44.9715,45.0555,16700.0
2015-03-09 12:40:00,69.76,69.8,69.75,69.8,15900.0,45.0619,45.0878,45.0555,45.0878,15900.0
2015-03-09 12:45:00,69.8,69.9,69.8,69.84,15100.0,45.0878,45.1524,45.0878,45.1136,15100.0
2015-03-09 12:50:00,69.84,69.91,69.84,69.9,21200.0,45.1136,45.1588,45.1136,45.1524,21200.0
2015-03-09 12:55:00,69.9,69.97,69.89,69.96,10700.0,45.1524,45.1976,45.1459,45.1911,10700.0
2015-03-09 13:00:00,69.97,69.98,69.91,69.91,14300.0,45.1976,45.204,45.1588,45.1588,14300.0
2015-03-09 13:05:00,69.91,69.94,69.88,69.94,11800.0,45.1588,45.1782,45.1395,45.1782,11800.0
2015-03-09 13:10:00,69.95,70.0,69.94,69.94,16800.0,45.1847,45.217,45.1782,45.1782,16800.0
2015-03-09 13:15:00,69.96,70.02,69.95,69.99,21300.0,45.1911,45.2299,45.1847,45.2105,21300.0
2015-03-09 13:20:00,70.0,70.06,69.99,70.04,19300.0,45.217,45.2557,45.2105,45.2428,19300.0
2015-03-09 13:25:00,70.03,70.12,70.03,70.11,24900.0,45.2363,45.2945,45.2363,45.288,24900.0
2015-03-09 13:30:00,70.11,70.13,70.07,70.12,20200.0,45.288,45.3009,45.2622,45.2945,20200.0
2015-03-09 13:35:00,70.11,70.12,70.08,70.08,13400.0,45.288,45.2945,45.2686,45.2686,13400.0
2015-03-09 13:40:00,70.09,70.14,70.08,70.12,15200.0,45.2751,45.3074,45.2686,45.2945,15200.0
2015-03-09 13:45:00,70.12,70.12,70.04,70.05,41500.0,45.2945,45.2945,45.2428,45.2493,41500.0
2015-03-09 13:50:00,70.06,70.07,69.96,69.97,22700.0,45.2557,45.2622,45.1911,45.1976,22700.0
2015-03-09 13:55:00,69.96,69.97,69.89,69.9,42400.0,45.1911,45.1976,45.1459,45.1524,42400.0
2015-03-09 14:00:00,69.9,69.97,69.89,69.93,25200.0,45.1524,45.1976,45.1459,45.1717,25200.0
2015-03-09 14:05:00,69.92,69.93,69.85,69.86,7100.0,45.1653,45.1717,45.1201,45.1265,7100.0
2015-03-09 14:10:00,69.86,69.86,69.81,69.82,11800.0,45.1265,45.1265,45.0942,45.1007,11800.0
2015-03-09 14:15:00,69.82,69.83,69.8,69.82,9700.0,45.1007,45.1072,45.0878,45.1007,9700.0
2015-03-09 14:20:00,69.82,69.82,69.78,69.8,14000.0,45.1007,45.1007,45.0749,45.0878,14000.0
2015-03-09 14:25:00,69.8,69.83,69.79,69.82,26200.0,45.0878,45.1072,45.0813,45.1007,26200.0
2015-03-09 14:30:00,69.81,69.83,69.79,69.83,19800.0,45.0942,45.1072,45.0813,45.1072,19800.0
2015-03-09 14:35:00,69.83,69.85,69.8,69.81,29200.0,45.1072,45.1201,45.0878,45.0942,29200.0
2015-03-09 14:40:00,69.8,69.83,69.79,69.81,18100.0,45.0878,45.1072,45.0813,45.0942,18100.0
2015-03-09 14:45:00,69.81,69.86,69.81,69.86,18500.0,45.0942,45.1265,45.0942,45.1265,18500.0
2015-03-09 14:50:00,69.85,69.89,69.85,69.86,18900.0,45.1201,45.1459,45.1201,45.1265,18900.0
2015-03-09 14:55:00,69.86,69.88,69.85,69.86,20100.0,45.1265,45.1395,45.1201,45.1265,20100.0
2015-03-09 15:00:00,69.87,69.87,69.81,69.83,38800.0,45.133,45.133,45.0942,45.1072,38800.0
2015-03-09 15:05:00,69.83,69.86,69.81,69.83,31600.0,45.1072,45.1265,45.0942,45.1072,31600.0
2015-03-09 15:10:00,69.84,69.86,69.8,69.84,22700.0,45.1136,45.1265,45.0878,45.1136,22700.0
2015-03-09 15:15:00,69.84,69.85,69.79,69.8,23400.0,45.1136,45.1201,45.0813,45.0878,23400.0
2015-03-09 15:20:00,69.79,69.79,69.69,69.69,19300.0,45.0813,45.0813,45.0167,45.0167,19300.0
2015-03-09 15:25:00,69.69,69.74,69.66,69.73,21400.0,45.0167,45.049,44.9973,45.0426,21400.0
2015-03-09 15:30:00,69.72,69.78,69.72,69.75,23300.0,45.0361,45.0749,45.0361,45.0555,23300.0
2015-03-09 15:35:00,69.75,69.78,69.7,69.7,26100.0,45.0555,45.0749,45.0232,45.0232,26100.0
2015-03-09 15:40:00,69.7,69.75,69.64,69.68,39500.0,45.0232,45.0555,44.9844,45.0103,39500.0
2015-03-09 15:45:00,69.68,69.72,69.65,69.67,47100.0,45.0103,45.0361,44.9909,45.0038,47100.0
2015-03-09 15:50:00,69.67,69.69,69.62,69.66,53700.0,45.0038,45.0167,44.9715,44.9973,53700.0
2015-03-09 15:55:00,69.65,69.66,69.56,69.57,95000.0,44.9909,44.9973,44.9327,44.9392,95000.0
2015-03-10 09:30:00,69.42,69.69,69.31,69.69,53200.0,44.8423,45.0167,44.7713,45.0167,53200.0
2015-03-10 09:35:00,69.69,69.69,69.25,69.4,32900.0,45.0167,45.0167,44.7325,44.8294,32900.0
2015-03-10 09:40:00,69.37,69.69,69.37,69.63,30500.0,44.81,45.0167,44.81,44.978,30500.0
2015-03-10 09:45:00,69.6,69.68,69.5,69.51,16900.0,44.9586,45.0103,44.894,44.9004,16900.0
2015-03-10 09:50:00,69.5,69.71,69.47,69.65,35100.0,44.894,45.0296,44.8746,44.9909,35100.0
2015-03-10 09:55:00,69.66,69.69,69.58,69.58,22200.0,44.9973,45.0167,44.9457,44.9457,22200.0
2015-03-10 10:00:00,69.57,69.75,69.53,69.73,42800.0,44.9392,45.0555,44.9134,45.0426,42800.0
2015-03-10 10:05:00,69.7,69.8,69.66,69.74,22700.0,45.0232,45.0878,44.9973,45.049,22700.0
2015-03-10 10:10:00,69.75,69.82,69.71,69.82,76700.0,45.0555,45.1007,45.0296,45.1007,76700.0
2015-03-10 10:15:00,69.8,69.88,69.78,69.83,22700.0,45.0878,45.1395,45.0749,45.1072,22700.0
2015-03-10 10:20:00,69.84,69.9,69.79,69.83,53100.0,45.1136,45.1524,45.0813,45.1072,53100.0
2015-03-10 10:25:00,69.81,70.0,69.8,69.98,22500.0,45.0942,45.217,45.0878,45.204,22500.0
2015-03-10 10:30:00,69.98,70.02,69.94,70.0,18400.0,45.204,45.2299,45.1782,45.217,18400.0
2015-03-10 10:35:00,69.97,70.03,69.91,69.98,14800.0,45.1976,45.2363,45.1588,45.204,14800.0
2015-03-10 10:40:00,69.97,70.02,69.95,69.97,26300.0,45.1976,45.2299,45.1847,45.1976,26300.0
2015-03-10 10:45:00,69.98,70.03,69.98,70.02,13900.0,45.204,45.2363,45.204,45.2299,13900.0
2015-03-10 10:50:00,70.01,70.15,70.01,70.1,23800.0,45.2234,45.3139,45.2234,45.2816,23800.0
2015-03-10 10:55:00,70.1,70.19,70.1,70.14,67600.0,45.2816,45.3397,45.2816,45.3074,67600.0
2015-03-10 11:00:00,70.14,70.2,70.1,70.17,30000.0,45.3074,45.3462,45.2816,45.3268,30000.0
2015-03-10 11:05:00,70.17,70.22,70.1,70.18,42700.0,45.3268,45.3591,45.2816,45.3332,42700.0
2015-03-10 11:10:00,70.18,70.21,70.07,70.2,46900.0,45.3332,45.3526,45.2622,45.3462,46900.0
2015-03-10 11:15:00,70.2,70.2,70.09,70.1,27300.0,45.3462,45.3462,45.2751,45.2816,27300.0
2015-03-10 11:20:00,70.1,70.13,69.93,69.93,15800.0,45.2816,45.3009,45.1717,45.1717,15800.0
2015-03-10 11:25:00,69.92,69.98,69.85,69.88,17900.0,45.1653,45.204,45.1201,45.1395,17900.0
2015-03-10 11:30:00,69.9,69.95,69.82,69.88,24000.0,45.1524,45.1847,45.1007,45.1395,24000.0
2015-03-10 11:35:00,69.89,69.92,69.8,69.8,11200.0,45.1459,45.1653,45.0878,45.0878,11200.0
2015-03-10 11:40:00,69.79,69.81,69.72,69.77,13900.0,45.0813,45.0942,45.0361,45.0684,13900.0
2015-03-10 11:45:00,69.76,69.79,69.73,69.76,23600.0,45.0619,45.0813,45.0426,45.0619,23600.0
2015-03-10 11:50:00,69.74,69.86,69.73,69.78,19200.0,45.049,45.1265,45.0426,45.0749,19200.0
2015-03-10 11:55:00,69.76,69.83,69.73,69.73,16200.0,45.0619,45.1072,45.0426,45.0426,16200.0
2015-03-10 12:00:00,69.74,69.74,69.65,69.71,19300.0,45.049,45.049,44.9909,45.0296,19300.0
2015-03-10 12:05:00,69.71,69.75,69.67,69.75,10200.0,45.0296,45.0555,45.0038,45.0555,10200.0
2015-03-10 12:10:00,69.77,69.83,69.74,69.82,18600.0,45.0684,45.1072,45.049,45.1007,18600.0
2015-03-10 12:15:00,69.82,69.82,69.75,69.8,13800.0,45.1007,45.1007,45.0555,45.0878,13800.0
2015-03-10 12:20:00,69.8,69.8,69.65,69.66,11000.0,45.0878,45.0878,44.9909,44.9973,11000.0
2015-03-10 12:25:00,69.67,69.71,69.64,69.67,15600.0,45.0038,45.0296,44.9844,45.0038,15600.0
2015-03-10 12:30:00,69.66,69.71,69.58,69.59,19800.0,44.9973,45.0296,44.9457,44.9521,19800.0
2015-03-10 12:35:00,69.59,69.66,69.58,69.62,11600.0,44.9521,44.9973,44.9457,44.9715,11600.0
2015-03-10 12:40:00,69.64,69.74,69.63,69.73,17800.0,44.9844,45.049,44.978,45.0426,17800.0
2015-03-10 12:45:00,69.73,69.75,69.66,69.68,11600.0,45.0426,45.0555,44.9973,45.0103,11600.0
2015-03-10 12:50:00,69.67,69.67,69.58,69.62,23800.0,45.0038,45.0038,44.9457,44.9715,23800.0
2015-03-10 12:55:00,69.62,69.66,69.56,69.57,26100.0,44.9715,44.9973,44.9327,44.9392,26100.0
2015-03-10 13:00:00,69.57,69.58,69.51,69.53,27500.0,44.9392,44.9457,44.9004,44.9134,27500.0
2015-03-10 13:05:00,69.52,69.56,69.47,69.51,23800.0,44.9069,44.9327,44.8746,44.9004,23800.0
2015-03-10 13:10:00,69.5,69.53,69.49,69.51,13000.0,44.894,44.9134,44.8875,44.9004,13000.0
2015-03-10 13:15:00,69.5,69.52,69.48,69.5,26000.0,44.894,44.9069,44.8811,44.894,26000.0
2015-03-10 13:20:00,69.5,69.56,69.49,69.5,133000.0,44.894,44.9327,44.8875,44.894,133000.0
2015-03-10 13:25:00,69.49,69.51,69.44,69.45,32100.0,44.8875,44.9004,44.8552,44.8617,32100.0
2015-03-10 13:30:00,69.44,69.48,69.4,69.45,46100.0,44.8552,44.8811,44.8294,44.8617,46100.0
2015-03-10 13:35:00,69.45,69.46,69.42,69.43,22700.0,44.8617,44.8681,44.8423,44.8488,22700.0
2015-03-10 13:40:00,69.42,69.45,69.4,69.43,28500.0,44.8423,44.8617,44.8294,44.8488,28500.0
2015-03-10 13:45:00,69.42,69.44,69.41,69.43,75900.0,44.8423,44.8552,44.8359,44.8488,75900.0
2015-03-10 13:50:00,69.44,69.5,69.42,69.46,150100.0,44.8552,44.894,44.8423,44.8681,150100.0
2015-03-10 13:55:00,69.47,69.52,69.46,69.48,92900.0,44.8746,44.9069,44.8681,44.8811,92900.0
2015-03-10 14:00:00,69.47,69.47,69.41,69.45,198400.0,44.8746,44.8746,44.8359,44.8617,198400.0
2015-03-10 14:05:00,69.46,69.52,69.46,69.52,16500.0,44.8681,44.9069,44.8681,44.9069,16500.0
2015-03-10 14:10:00,69.51,69.55,69.44,69.47,36900.0,44.9004,44.9263,44.8552,44.8746,36900.0
2015-03-10 14:15:00,69.46,69.47,69.35,69.36,36000.0,44.8681,44.8746,44.7971,44.8036,36000.0
2015-03-10 14:20:00,69.36,69.43,69.34,69.4,58300.0,44.8036,44.8488,44.7906,44.8294,58300.0
2015-03-10 14:25:00,69.42,69.47,69.4,69.47,48400.0,44.8423,44.8746,44.8294,44.8746,48400.0
2015-03-10 14:30:00,69.47,69.48,69.43,69.45,80700.0,44.8746,44.8811,44.8488,44.8617,80700.0
2015-03-10 14:35:00,69.45,69.47,69.42,69.44,25100.0,44.8617,44.8746,44.8423,44.8552,25100.0
2015-03-10 14:40:00,69.44,69.54,69.41,69.51,107600.0,44.8552,44.9198,44.8359,44.9004,107600.0
2015-03-10 14:45:00,69.51,69.56,69.51,69.54,22400.0,44.9004,44.9327,44.9004,44.9198,22400.0
2015-03-10 14:50:00,69.54,69.61,69.53,69.55,83200.0,44.9198,44.965,44.9134,44.9263,83200.0
2015-03-10 14:55:00,69.54,69.55,69.47,69.48,71600.0,44.9198,44.9263,44.8746,44.8811,71600.0
2015-03-10 15:00:00,69.49,69.58,69.47,69.51,32100.0,44.8875,44.9457,44.8746,44.9004,32100.0
2015-03-10 15:05:00,69.51,69.55,69.48,69.55,116900.0,44.9004,44.9263,44.8811,44.9263,116900.0
2015-03-10 15:10:00,69.54,69.6,69.48,69.49,187100.0,44.9198,44.9586,44.8811,44.8875,187100.0
2015-03-10 15:15:00,69.49,69.55,69.44,69.54,114200.0,44.8875,44.9263,44.8552,44.9198,114200.0
2015-03-10 15:20:00,69.55,69.59,69.51,69.53,200200.0,44.9263,44.9521,44.9004,44.9134,200200.0
2015-03-10 15:25:00,69.52,69.55,69.48,69.54,50500.0,44.9069,44.9263,44.8811,44.9198,50500.0
2015-03-10 15:30:00,69.55,69.55,69.48,69.51,36200.0,44.9263,44.9263,44.8811,44.9004,36200.0
2015-03-10 15:35:00,69.5,69.6,69.5,69.6,551800.0,44.894,44.9586,44.894,44.9586,551800.0
2015-03-10 15:40:00,69.6,69.62,69.54,69.56,133200.0,44.9586,44.9715,44.9198,44.9327,133200.0
2015-03-10 15:45:00,69.56,69.56,69.51,69.53,85100.0,44.9327,44.9327,44.9004,44.9134,85100.0
2015-03-10 15:50:00,69.52,69.53,69.45,69.46,101000.0,44.9069,44.9134,44.8617,44.8681,101000.0
2015-03-10 15:55:00,69.46,69.46,69.23,69.27,355200.0,44.8681,44.8681,44.7196,44.7454,355200.0
2015-03-11 09:30:00,69.51,69.65,69.23,69.59,86300.0,44.9004,44.9909,44.7196,44.9521,86300.0
2015-03-11 09:35:00,69.54,69.87,69.46,69.8,32500.0,44.9198,45.133,44.8681,45.0878,32500.0
2015-03-11 09:40:00,69.84,69.84,69.57,69.7,25200.0,45.1136,45.1136,44.9392,45.0232,25200.0
2015-03-11 09:45:00,69.69,69.7,69.42,69.51,28500.0,45.0167,45.0232,44.8423,44.9004,28500.0
2015-03-11 09:50:00,69.52,69.53,69.27,69.29,35600.0,44.9069,44.9134,44.7454,44.7583,35600.0
2015-03-11 09:55:00,69.3,69.45,69.3,69.33,27000.0,44.7648,44.8617,44.7648,44.7842,27000.0
2015-03-11 10:00:00,69.34,69.42,69.25,69.25,52900.0,44.7906,44.8423,44.7325,44.7325,52900.0
2015-03-11 10:05:00,69.25,69.3,69.11,69.11,56700.0,44.7325,44.7648,44.6421,44.6421,56700.0
2015-03-11 10:10:00,69.13,69.22,69.13,69.17,35900.0,44.655,44.7131,44.655,44.6808,35900.0
2015-03-11 10:15:00,69.17,69.29,69.14,69.24,17500.0,44.6808,44.7583,44.6614,44.726,17500.0
2015-03-11 10:20:00,69.23,69.31,69.2,69.24,15500.0,44.7196,44.7713,44.7002,44.726,15500.0
2015-03-11 10:25:00,69.25,69.3,69.2,69.29,583300.0,44.7325,44.7648,44.7002,44.7583,583300.0
2015-03-11 10:30:00,69.29,69.32,69.13,69.16,36000.0,44.7583,44.7777,44.655,44.6744,36000.0
2015-03-11 10:35:00,69.16,69.16,68.94,68.98,41700.0,44.6744,44.6744,44.5323,44.5581,41700.0
2015-03-11 10:40:00,68.99,69.04,68.87,68.92,21500.0,44.5645,44.5968,44.487,44.5193,21500.0
2015-03-11 10:45:00,68.92,69.07,68.92,69.03,34000.0,44.5193,44.6162,44.5193,44.5904,34000.0
2015-03-11 10:50:00,69.04,69.04,68.95,69.0,29900.0,44.5968,44.5968,44.5387,44.571,29900.0
2015-03-11 10:55:00,69.0,69.17,68.99,69.15,28800.0,44.571,44.6808,44.5645,44.6679,28800.0
2015-03-11 11:00:00,69.15,69.18,69.03,69.03,15700.0,44.6679,44.6873,44.5904,44.5904,15700.0
2015-03-11 11:05:00,69.01,69.02,68.92,68.94,22700.0,44.5775,44.5839,44.5193,44.5323,22700.0
2015-03-11 11:10:00,68.92,69.08,68.91,69.07,20200.0,44.5193,44.6227,44.5129,44.6162,20200.0
2015-03-11 11:15:00,69.05,69.05,68.95,68.98,115400.0,44.6033,44.6033,44.5387,44.5581,115400.0
2015-03-11 11:20:00,68.98,68.99,68.87,68.92,81900.0,44.5581,44.5645,44.487,44.5193,81900.0
2015-03-11 11:25:00,68.92,69.02,68.92,69.02,17400.0,44.5193,44.5839,44.5193,44.5839,17400.0
2015-03-11 11:30:00,69.01,69.22,69.0,69.16,27000.0,44.5775,44.7131,44.571,44.6744,27000.0
2015-03-11 11:35:00,69.17,69.21,69.11,69.12,18000.0,44.6808,44.7067,44.6421,44.6485,18000.0
2015-03-11 11:40:00,69.11,69.14,69.08,69.13,12400.0,44.6421,44.6614,44.6227,44.655,12400.0
2015-03-11 11:45:00,69.14,69.19,69.09,69.11,7300.0,44.6614,44.6937,44.6291,44.6421,7300.0
2015-03-11 11:50:00,69.11,69.22,69.1,69.17,15800.0,44.6421,44.7131,44.6356,44.6808,15800.0
2015-03-11 11:55:00,69.17,69.19,69.14,69.17,18800.0,44.6808,44.6937,44.6614,44.6808,18800.0
2015-03-11 12:00:00,69.18,69.23,69.1,69.12,16800.0,44.6873,44.7196,44.6356,44.6485,16800.0
2015-03-11 12:05:00,69.12,69.26,69.05,69.23,16000.0,44.6485,44.739,44.6033,44.7196,16000.0
2015-03-11 12:10:00,69.24,69.25,69.1,69.12,11300.0,44.726,44.7325,44.6356,44.6485,11300.0
2015-03-11 12:15:00,69.11,69.12,69.03,69.05,17400.0,44.6421,44.6485,44.5904,44.6033,17400.0
2015-03-11 12:20:00,69.07,69.07,68.99,69.02,22800.0,44.6162,44.6162,44.5645,44.5839,22800.0
2015-03-11 12:25:00,69.02,69.09,68.96,69.09,41500.0,44.5839,44.6291,44.5452,44.6291,41500.0
2015-03-11 12:30:00,69.12,69.13,69.05,69.09,8200.0,44.6485,44.655,44.6033,44.6291,8200.0
2015-03-11 12:35:00,69.08,69.14,69.06,69.12,10900.0,44.6227,44.6614,44.6098,44.6485,10900.0
2015-03-11 12:40:00,69.12,69.12,69.04,69.06,13200.0,44.6485,44.6485,44.5968,44.6098,13200.0
2015-03-11 12:45:00,69.06,69.09,69.02,69.07,10400.0,44.6098,44.6291,44.5839,44.6162,10400.0
2015-03-11 12:50:00,69.07,69.15,69.03,69.12,10000.0,44.6162,44.6679,44.5904,44.6485,10000.0
2015-03-11 12:55:00,69.12,69.17,69.1,69.1,7700.0,44.6485,44.6808,44.6356,44.6356,7700.0
2015-03-11 13:00:00,69.09,69.18,69.07,69.18,14100.0,44.6291,44.6873,44.6162,44.6873,14100.0
2015-03-11 13:05:00,69.17,69.26,69.15,69.26,9600.0,44.6808,44.739,44.6679,44.739,9600.0
2015-03-11 13:10:00,69.28,69.3,69.23,69.27,20000.0,44.7519,44.7648,44.7196,44.7454,20000.0
2015-03-11 13:15:00,69.28,69.31,69.23,69.25,15000.0,44.7519,44.7713,44.7196,44.7325,15000.0
2015-03-11 13:20:00,69.26,69.28,69.19,69.19,25600.0,44.739,44.7519,44.6937,44.6937,25600.0
2015-03-11 13:25:00,69.2,69.23,69.15,69.23,37900.0,44.7002,44.7196,44.6679,44.7196,37900.0
2015-03-11 13:30:00,69.22,69.22,69.02,69.04,19300.0,44.7131,44.7131,44.5839,44.5968,19300.0
2015-03-11 13:35:00,69.04,69.07,68.99,69.03,22100.0,44.5968,44.6162,44.5645,44.5904,22100.0
2015-03-11 13:40:00,69.02,69.03,68.9,69.0,33300.0,44.5839,44.5904,44.5064,44.571,33300.0
2015-03-11 13:45:00,68.99,69.01,68.85,68.87,61700.0,44.5645,44.5775,44.4741,44.487,61700.0
2015-03-11 13:50:00,68.87,68.97,68.86,68.97,21200.0,44.487,44.5516,44.4806,44.5516,21200.0
2015-03-11 13:55:00,68.97,68.99,68.86,68.91,28900.0,44.5516,44.5645,44.4806,44.5129,28900.0
2015-03-11 14:00:00,68.91,69.01,68.86,69.0,12300.0,44.5129,44.5775,44.4806,44.571,12300.0
2015-03-11 14:05:00,69.0,69.07,68.97,69.06,18600.0,44.571,44.6162,44.5516,44.6098,18600.0
2015-03-11 14:10:00,69.06,69.1,69.01,69.07,17400.0,44.6098,44.6356,44.5775,44.6162,17400.0
2015-03-11 14:15:00,69.08,69.15,69.04,69.12,16900.0,44.6227,44.6679,44.5968,44.6485,16900.0
2015-03-11 14:20:00,69.14,69.16,69.01,69.01,23600.0,44.6614,44.6744,44.5775,44.5775,23600.0
2015-03-11 14:25:00,69.02,69.04,68.99,69.02,35200.0,44.5839,44.5968,44.5645,44.5839,35200.0
2015-03-11 14:30:00,69.02,69.04,68.97,68.97,20700.0,44.5839,44.5968,44.5516,44.5516,20700.0
2015-03-11 14:35:00,68.98,69.04,68.95,69.03,24800.0,44.5581,44.5968,44.5387,44.5904,24800.0
2015-03-11 14:40:00,69.03,69.03,68.95,68.97,60000.0,44.5904,44.5904,44.5387,44.5516,60000.0
2015-03-11 14:45:00,68.97,69.0,68.92,68.99,37000.0,44.5516,44.571,44.5193,44.5645,37000.0
2015-03-11 14:50:00,68.99,69.03,68.96,69.01,44400.0,44.5645,44.5904,44.5452,44.5775,44400.0
2015-03-11 14:55:00,69.02,69.12,69.01,69.11,32400.0,44.5839,44.6485,44.5775,44.6421,32400.0
2015-03-11 15:00:00,69.1,69.13,69.06,69.07,26800.0,44.6356,44.655,44.6098,44.6162,26800.0
2015-03-11 15:05:00,69.07,69.07,68.97,68.97,17100.0,44.6162,44.6162,44.5516,44.5516,17100.0
2015-03-11 15:10:00,68.97,69.02,68.92,68.92,32400.0,44.5516,44.5839,44.5193,44.5193,32400.0
2015-03-11 15:15:00,68.93,68.96,68.91,68.96,31500.0,44.5258,44.5452,44.5129,44.5452,31500.0
2015-03-11 15:20:00,68.96,68.96,68.85,68.87,35200.0,44.5452,44.5452,44.4741,44.487,35200.0
2015-03-11 15:25:00,68.87,68.9,68.81,68.82,43500.0,44.487,44.5064,44.4483,44.4547,43500.0
2015-03-11 15:30:00,68.83,68.84,68.74,68.77,49700.0,44.4612,44.4677,44.4031,44.4224,49700.0
2015-03-11 15:35:00,68.78,68.85,68.75,68.79,337500.0,44.4289,44.4741,44.4095,44.4354,337500.0
2015-03-11 15:40:00,68.79,68.84,68.78,68.84,38700.0,44.4354,44.4677,44.4289,44.4677,38700.0
2015-03-11 15:45:00,68.84,68.85,68.77,68.77,62900.0,44.4677,44.4741,44.4224,44.4224,62900.0
2015-03-11 15:50:00,68.77,68.84,68.76,68.81,55400.0,44.4224,44.4677,44.416,44.4483,55400.0
2015-03-11 15:55:00,68.81,68.86,68.74,68.76,121800.0,44.4483,44.4806,44.4031,44.416,121800.0
2015-03-12 09:30:00,69.2,69.7,69.19,69.67,42300.0,44.7002,45.0232,44.6937,45.0038,42300.0
2015-03-12 09:35:00,69.62,69.63,69.23,69.34,16100.0,44.9715,44.978,44.7196,44.7906,16100.0
2015-03-12 09:40:00,69.4,69.55,69.35,69.42,55100.0,44.8294,44.9263,44.7971,44.8423,55100.0
2015-03-12 09:45:00,69.44,69.48,69.32,69.36,34100.0,44.8552,44.8811,44.7777,44.8036,34100.0
2015-03-12 09:50:00,69.36,69.41,69.23,69.31,38400.0,44.8036,44.8359,44.7196,44.7713,38400.0
2015-03-12 09:55:00,69.32,69.32,69.06,69.07,27700.0,44.7777,44.7777,44.6098,44.6162,27700.0
2015-03-12 10:00:00,69.09,69.29,69.08,69.23,28200.0,44.6291,44.7583,44.6227,44.7196,28200.0
2015-03-12 10:05:00,69.22,69.44,69.2,69.4,22600.0,44.7131,44.8552,44.7002,44.8294,22600.0
2015-03-12 10:10:00,69.37,69.45,69.31,69.38,28000.0,44.81,44.8617,44.7713,44.8165,28000.0
2015-03-12 10:15:00,69.37,69.44,69.33,69.36,21300.0,44.81,44.8552,44.7842,44.8036,21300.0
2015-03-12 10:20:00,69.37,69.49,69.34,69.42,40900.0,44.81,44.8875,44.7906,44.8423,40900.0
2015-03-12 10:25:00,69.41,69.42,69.33,69.42,239400.0,44.8359,44.8423,44.7842,44.8423,239400.0
2015-03-12 10:30:00,69.43,69.53,69.43,69.53,26300.0,44.8488,44.9134,44.8488,44.9134,26300.0
2015-03-12 10:35:00,69.53,69.65,69.5,69.65,29800.0,44.9134,44.9909,44.894,44.9909,29800.0
2015-03-12 10:40:00,69.65,69.68,69.52,69.59,32700.0,44.9909,45.0103,44.9069,44.9521,32700.0
2015-03-12 10:45:00,69.59,69.65,69.53,69.6,18100.0,44.9521,44.9909,44.9134,44.9586,18100.0
2015-03-12 10:50:00,69.6,69.65,69.53,69.54,16500.0,44.9586,44.9909,44.9134,44.9198,16500.0
2015-03-12 10:55:00,69.56,69.58,69.49,69.49,19500.0,44.9327,44.9457,44.8875,44.8875,19500.0
2015-03-12 11:00:00,69.51,69.57,69.46,69.46,26600.0,44.9004,44.9392,44.8681,44.8681,26600.0
2015-03-12 11:05:00,69.47,69.5,69.38,69.42,18700.0,44.8746,44.894,44.8165,44.8423,18700.0
2015-03-12 11:10:00,69.41,69.48,69.39,69.48,53700.0,44.8359,44.8811,44.8229,44.8811,53700.0
2015-03-12 11:15:00,69.47,69.54,69.47,69.51,17700.0,44.8746,44.9198,44.8746,44.9004,17700.0
2015-03-12 11:20:00,69.51,69.66,69.51,69.64,13100.0,44.9004,44.9973,44.9004,44.9844,13100.0
2015-03-12 11:25:00,69.63,69.75,69.61,69.73,26300.0,44.978,45.0555,44.965,45.0426,26300.0
2015-03-12 11:30:00,69.72,69.79,69.68,69.76,25100.0,45.0361,45.0813,45.0103,45.0619,25100.0
2015-03-12 11:35:00,69.78,69.78,69.68,69.71,14200.0,45.0749,45.0749,45.0103,45.0296,14200.0
2015-03-12 11:40:00,69.71,69.72,69.63,69.66,41800.0,45.0296,45.0361,44.978,44.9973,41800.0
2015-03-12 11:45:00,69.65,69.67,69.6,69.6,82100.0,44.9909,45.0038,44.9586,44.9586,82100.0
2015-03-12 11:50:00,69.6,69.67,69.56,69.58,44400.0,44.9586,45.0038,44.9327,44.9457,44400.0
2015-03-12 11:55:00,69.59,69.61,69.53,69.55,39200.0,44.9521,44.965,44.9134,44.9263,39200.0
2015-03-12 12:00:00,69.55,69.61,69.53,69.59,33500.0,44.9263,44.965,44.9134,44.9521,33500.0
2015-03-12 12:05:00,69.6,69.63,69.59,69.62,23300.0,44.9586,44.978,44.9521,44.9715,23300.0
2015-03-12 12:10:00,69.62,69.7,69.61,69.66,21800.0,44.9715,45.0232,44.965,44.9973,21800.0
2015-03-12 12:15:00,69.66,69.67,69.56,69.56,15900.0,44.9973,45.0038,44.9327,44.9327,15900.0
2015-03-12 12:20:00,69.56,69.57,69.47,69.53,29700.0,44.9327,44.9392,44.8746,44.9134,29700.0
2015-03-12 12:25:00,69.53,69.56,69.48,69.51,25000.0,44.9134,44.9327,44.8811,44.9004,25000.0
2015-03-12 12:30:00,69.51,69.61,69.51,69.59,21400.0,44.9004,44.965,44.9004,44.9521,21400.0
2015-03-12 12:35:00,69.59,69.61,69.56,69.59,20200.0,44.9521,44.965,44.9327,44.9521,20200.0
2015-03-12 12:40:00,69.59,69.63,69.54,69.62,22800.0,44.9521,44.978,44.9198,44.9715,22800.0
2015-03-12 12:45:00,69.62,69.62,69.57,69.57,14900.0,44.9715,44.9715,44.9392,44.9392,14900.0
2015-03-12 12:50:00,69.58,69.67,69.56,69.66,19000.0,44.9457,45.0038,44.9327,44.9973,19000.0
2015-03-12 12:55:00,69.66,69.66,69.6,69.63,14000.0,44.9973,44.9973,44.9586,44.978,14000.0
2015-03-12 13:00:00,69.64,69.66,69.57,69.59,30600.0,44.9844,44.9973,44.9392,44.9521,30600.0
2015-03-12 13:05:00,69.59,69.72,69.59,69.71,51800.0,44.9521,45.0361,44.9521,45.0296,51800.0
2015-03-12 13:10:00,69.7,69.74,69.68,69.68,16800.0,45.0232,45.049,45.0103,45.0103,16800.0
2015-03-12 13:15:00,69.68,69.73,69.65,69.67,18800.0,45.0103,45.0426,44.9909,45.0038,18800.0
2015-03-12 13:20:00,69.66,69.69,69.63,69.63,49500.0,44.9973,45.0167,44.978,44.978,49500.0
2015-03-12 13:25:00,69.63,69.66,69.57,69.59,43800.0,44.978,44.9973,44.9392,44.9521,43800.0
2015-03-12 13:30:00,69.58,69.59,69.51,69.54,26200.0,44.9457,44.9521,44.9004,44.9198,26200.0
2015-03-12 13:35:00,69.53,69.6,69.53,69.56,41200.0,44.9134,44.9586,44.9134,44.9327,41200.0
2015-03-12 13:40:00,69.56,69.71,69.55,69.68,34800.0,44.9327,45.0296,44.9263,45.0103,34800.0
2015-03-12 13:45:00,69.68,69.72,69.63,69.68,46500.0,45.0103,45.0361,44.978,45.0103,46500.0
2015-03-12 13:50:00,69.7,69.75,69.7,69.72,15900.0,45.0232,45.0555,45.0232,45.0361,15900.0
2015-03-12 13:55:00,69.73,69.85,69.72,69.82,67000.0,45.0426,45.1201,45.0361,45.1007,67000.0
2015-03-12 14:00:00,69.82,69.88,69.8,69.85,14600.0,45.1007,45.1395,45.0878,45.1201,14600.0
2015-03-12 14:05:00,69.86,69.89,69.83,69.83,13300.0,45.1265,45.1459,45.1072,45.1072,13300.0
2015-03-12 14:10:00,69.83,69.85,69.82,69.82,8700.0,45.1072,45.1201,45.1007,45.1007,8700.0
2015-03-12 14:15:00,69.83,69.88,69.81,69.81,13100.0,45.1072,45.1395,45.0942,45.0942,13100.0
2015-03-12 14:20:00,69.82,69.91,69.82,69.88,17000.0,45.1007,45.1588,45.1007,45.1395,17000.0
2015-03-12 14:25:00,69.89,69.89,69.86,69.88,12600.0,45.1459,45.1459,45.1265,45.1395,12600.0
2015-03-12 14:30:00,69.88,69.91,69.86,69.9,16400.0,45.1395,45.1588,45.1265,45.1524,16400.0
2015-03-12 14:35:00,69.9,69.95,69.87,69.95,28600.0,45.1524,45.1847,45.133,45.1847,28600.0
2015-03-12 14:40:00,69.95,69.95,69.87,69.89,15700.0,45.1847,45.1847,45.133,45.1459,15700.0
2015-03-12 14:45:00,69.9,69.97,69.9,69.95,22300.0,45.1524,45.1976,45.1524,45.1847,22300.0
2015-03-12 14:50:00,69.95,70.01,69.95,70.0,27000.0,45.1847,45.2234,45.1847,45.217,27000.0
2015-03-12 14:55:00,70.01,70.04,69.97,70.01,19000.0,45.2234,45.2428,45.1976,45.2234,19000.0
2015-03-12 15:00:00,70.02,70.06,70.02,70.03,14500.0,45.2299,45.2557,45.2299,45.2363,14500.0
2015-03-12 15:05:00,70.04,70.07,70.0,70.01,18600.0,45.2428,45.2622,45.217,45.2234,18600.0
2015-03-12 15:10:00,70.01,70.05,70.0,70.03,19500.0,45.2234,45.2493,45.217,45.2363,19500.0
2015-03-12 15:15:00,70.02,70.08,70.01,70.07,27300.0,45.2299,45.2686,45.2234,45.2622,27300.0
2015-03-12 15:20:00,70.07,70.11,70.03,70.04,30700.0,45.2622,45.288,45.2363,45.2428,30700.0
2015-03-12 15:25:00,70.03,70.04,69.98,69.99,28300.0,45.2363,45.2428,45.204,45.2105,28300.0
2015-03-12 15:30:00,69.98,70.01,69.92,69.92,33500.0,45.204,45.2234,45.1653,45.1653,33500.0
2015-03-12 15:35:00,69.92,69.94,69.88,69.91,31100.0,45.1653,45.1782,45.1395,45.1588,31100.0
2015-03-12 15:40:00,69.91,69.92,69.85,69.85,43500.0,45.1588,45.1653,45.1201,45.1201,43500.0
2015-03-12 15:45:00,69.86,69.86,69.78,69.78,34300.0,45.1265,45.1265,45.0749,45.0749,34300.0
2015-03-12 15:50:00,69.78,69.82,69.75,69.76,66200.0,45.0749,45.1007,45.0555,45.0619,66200.0
2015-03-12 15:55:00,69.75,69.84,69.74,69.82,133800.0,45.0555,45.1136,45.049,45.1007,133800.0
2015-03-13 09:30:00,69.83,69.84,69.25,69.29,34600.0,45.1072,45.1136,44.7325,44.7583,34600.0
2015-03-13 09:35:00,69.26,69.56,69.17,69.48,18300.0,44.739,44.9327,44.6808,44.8811,18300.0
2015-03-13 09:40:00,69.48,69.48,69.2,69.31,15700.0,44.8811,44.8811,44.7002,44.7713,15700.0
2015-03-13 09:45:00,69.29,69.44,69.22,69.35,13900.0,44.7583,44.8552,44.7131,44.7971,13900.0
2015-03-13 09:50:00,69.32,69.51,69.32,69.35,19300.0,44.7777,44.9004,44.7777,44.7971,19300.0
2015-03-13 09:55:00,69.34,69.45,69.33,69.39,15900.0,44.7906,44.8617,44.7842,44.8229,15900.0
2015-03-13 10:00:00,69.36,69.52,69.27,69.29,12100.0,44.8036,44.9069,44.7454,44.7583,12100.0
2015-03-13 10:05:00,69.25,69.25,69.08,69.13,17900.0,44.7325,44.7325,44.6227,44.655,17900.0
2015-03-13 10:10:00,69.13,69.27,69.08,69.22,13900.0,44.655,44.7454,44.6227,44.7131,13900.0
2015-03-13 10:15:00,69.24,69.26,69.14,69.2,37900.0,44.726,44.739,44.6614,44.7002,37900.0
2015-03-13 10:20:00,69.23,69.26,69.13,69.15,22100.0,44.7196,44.739,44.655,44.6679,22100.0
2015-03-13 10:25:00,69.16,69.17,69.0,69.02,15900.0,44.6744,44.6808,44.571,44.5839,15900.0
2015-03-13 10:30:00,69.02,69.05,68.96,69.05,17500.0,44.5839,44.6033,44.5452,44.6033,17500.0
2015-03-13 10:35:00,69.05,69.07,69.0,69.05,12800.0,44.6033,44.6162,44.571,44.6033,12800.0
2015-03-13 10:40:00,69.05,69.11,69.01,69.02,12600.0,44.6033,44.6421,44.5775,44.5839,12600.0
2015-03-13 10:45:00,69.04,69.05,68.95,68.96,17100.0,44.5968,44.6033,44.5387,44.5452,17100.0
2015-03-13 10:50:00,68.96,68.97,68.92,68.95,74400.0,44.5452,44.5516,44.5193,44.5387,74400.0
2015-03-13 10:55:00,68.95,68.98,68.83,68.83,31000.0,44.5387,44.5581,44.4612,44.4612,31000.0
2015-03-13 11:00:00,68.81,68.84,68.69,68.71,44300.0,44.4483,44.4677,44.3708,44.3837,44300.0
2015-03-13 11:05:00,68.7,68.75,68.67,68.75,25800.0,44.3772,44.4095,44.3578,44.4095,25800.0
2015-03-13 11:10:00,68.76,68.81,68.76,68.76,21000.0,44.416,44.4483,44.416,44.416,21000.0
2015-03-13 11:15:00,68.76,68.78,68.56,68.59,25000.0,44.416,44.4289,44.2868,44.3062,25000.0
2015-03-13 11:20:00,68.57,68.58,68.39,68.42,41800.0,44.2932,44.2997,44.177,44.1964,41800.0
2015-03-13 11:25:00,68.41,68.42,68.25,68.38,32300.0,44.1899,44.1964,44.0865,44.1705,32300.0
2015-03-13 11:30:00,68.39,68.42,68.32,68.38,17400.0,44.177,44.1964,44.1318,44.1705,17400.0
2015-03-13 11:35:00,68.39,68.46,68.35,68.46,17600.0,44.177,44.2222,44.1511,44.2222,17600.0
2015-03-13 11:40:00,68.46,68.53,68.43,68.53,15300.0,44.2222,44.2674,44.2028,44.2674,15300.0
2015-03-13 11:45:00,68.54,68.54,68.43,68.45,15800.0,44.2739,44.2739,44.2028,44.2157,15800.0
2015-03-13 11:50:00,68.46,68.51,68.42,68.49,16400.0,44.2222,44.2545,44.1964,44.2416,16400.0
2015-03-13 11:55:00,68.49,68.56,68.49,68.52,32000.0,44.2416,44.2868,44.2416,44.2609,32000.0
2015-03-13 12:00:00,68.52,68.54,68.45,68.47,18900.0,44.2609,44.2739,44.2157,44.2287,18900.0
2015-03-13 12:05:00,68.47,68.55,68.47,68.53,14500.0,44.2287,44.2803,44.2287,44.2674,14500.0
2015-03-13 12:10:00,68.52,68.59,68.49,68.59,14200.0,44.2609,44.3062,44.2416,44.3062,14200.0
2015-03-13 12:15:00,68.58,68.6,68.49,68.51,24400.0,44.2997,44.3126,44.2416,44.2545,24400.0
2015-03-13 12:20:00,68.53,68.63,68.51,68.63,19800.0,44.2674,44.332,44.2545,44.332,19800.0
2015-03-13 12:25:00,68.63,68.68,68.6,68.66,26700.0,44.332,44.3643,44.3126,44.3514,26700.0
2015-03-13 12:30:00,68.66,68.8,68.66,68.74,33700.0,44.3514,44.4418,44.3514,44.4031,33700.0
2015-03-13 12:35:00,68.74,68.79,68.72,68.76,9400.0,44.4031,44.4354,44.3901,44.416,9400.0
2015-03-13 12:40:00,68.76,68.86,68.76,68.83,19600.0,44.416,44.4806,44.416,44.4612,19600.0
2015-03-13 12:45:00,68.83,68.84,68.75,68.8,121400.0,44.4612,44.4677,44.4095,44.4418,121400.0
2015-03-13 12:50:00,68.82,68.84,68.79,68.8,7800.0,44.4547,44.4677,44.4354,44.4418,7800.0
2015-03-13 12:55:00,68.79,68.9,68.79,68.89,8900.0,44.4354,44.5064,44.4354,44.5,8900.0
2015-03-13 13:00:00,68.88,68.98,68.87,68.97,22600.0,44.4935,44.5581,44.487,44.5516,22600.0
2015-03-13 13:05:00,68.99,69.08,68.99,69.08,23800.0,44.5645,44.6227,44.5645,44.6227,23800.0
2015-03-13 13:10:00,69.08,69.09,69.06,69.08,14200.0,44.6227,44.6291,44.6098,44.6227,14200.0
2015-03-13 13:15:00,69.08,69.1,69.03,69.08,14300.0,44.6227,44.6356,44.5904,44.6227,14300.0
2015-03-13 13:20:00,69.08,69.09,68.94,68.95,57500.0,44.6227,44.6291,44.5323,44.5387,57500.0
2015-03-13 13:25:00,68.95,68.97,68.83,68.84,15800.0,44.5387,44.5516,44.4612,44.4677,15800.0
2015-03-13 13:30:00,68.85,68.86,68.69,68.69,31000.0,44.4741,44.4806,44.3708,44.3708,31000.0
2015-03-13 13:35:00,68.69,68.84,68.69,68.84,21800.0,44.3708,44.4677,44.3708,44.4677,21800.0
2015-03-13 13:40:00,68.84,68.94,68.84,68.94,7000.0,44.4677,44.5323,44.4677,44.5323,7000.0
2015-03-13 13:45:00,68.91,68.98,68.9,68.97,9700.0,44.5129,44.5581,44.5064,44.5516,9700.0
2015-03-13 13:50:00,68.96,69.07,68.96,69.05,7800.0,44.5452,44.6162,44.5452,44.6033,7800.0
2015-03-13 13:55:00,69.05,69.05,68.96,69.01,10200.0,44.6033,44.6033,44.5452,44.5775,10200.0
2015-03-13 14:00:00,69.01,69.01,68.93,68.96,7100.0,44.5775,44.5775,44.5258,44.5452,7100.0
2015-03-13 14:05:00,68.98,69.0,68.96,68.96,6700.0,44.5581,44.571,44.5452,44.5452,6700.0
2015-03-13 14:10:00,68.95,68.96,68.87,68.9,12100.0,44.5387,44.5452,44.487,44.5064,12100.0
2015-03-13 14:15:00,68.91,68.99,68.9,68.98,19500.0,44.5129,44.5645,44.5064,44.5581,19500.0
2015-03-13 14:20:00,68.98,69.04,68.97,68.98,81900.0,44.5581,44.5968,44.5516,44.5581,81900.0
2015-03-13 14:25:00,68.98,69.06,68.98,69.06,46200.0,44.5581,44.6098,44.5581,44.6098,46200.0
2015-03-13 14:30:00,69.05,69.07,68.98,69.0,29600.0,44.6033,44.6162,44.5581,44.571,29600.0
2015-03-13 14:35:00,69.0,69.0,68.83,68.83,31500.0,44.571,44.571,44.4612,44.4612,31500.0
2015-03-13 14:40:00,68.83,68.84,68.76,68.8,23000.0,44.4612,44.4677,44.416,44.4418,23000.0
2015-03-13 14:45:00,68.78,68.93,68.76,68.86,27200.0,44.4289,44.5258,44.416,44.4806,27200.0
2015-03-13 14:50:00,68.87,68.88,68.8,68.8,9800.0,44.487,44.4935,44.4418,44.4418,9800.0
2015-03-13 14:55:00,68.8,68.9,68.76,68.89,27900.0,44.4418,44.5064,44.416,44.5,27900.0
2015-03-13 15:00:00,68.91,68.93,68.83,68.84,14300.0,44.5129,44.5258,44.4612,44.4677,14300.0
2015-03-13 15:05:00,68.84,68.89,68.83,68.89,19900.0,44.4677,44.5,44.4612,44.5,19900.0
2015-03-13 15:10:00,68.88,68.91,68.87,68.89,17800.0,44.4935,44.5129,44.487,44.5,17800.0
2015-03-13 15:15:00,68.88,68.98,68.86,68.88,35700.0,44.4935,44.5581,44.4806,44.4935,35700.0
2015-03-13 15:20:00,68.87,68.94,68.85,68.94,39200.0,44.487,44.5323,44.4741,44.5323,39200.0
2015-03-13 15:25:00,68.96,69.0,68.92,69.0,28900.0,44.5452,44.571,44.5193,44.571,28900.0
2015-03-13 15:30:00,69.0,69.03,68.97,69.01,66300.0,44.571,44.5904,44.5516,44.5775,66300.0
2015-03-13 15:35:00,69.02,69.04,68.99,69.02,28900.0,44.5839,44.5968,44.5645,44.5839,28900.0
2015-03-13 15:40:00,69.03,69.13,69.02,69.05,45100.0,44.5904,44.655,44.5839,44.6033,45100.0
2015-03-13 15:45:00,69.07,69.09,68.99,69.01,221400.0,44.6162,44.6291,44.5645,44.5775,221400.0
2015-03-13 15:50:00,69.01,69.08,69.01,69.08,77100.0,44.5775,44.6227,44.5775,44.6227,77100.0
2015-03-13 15:55:00,69.08,69.11,68.93,68.95,263000.0,44.6227,44.6421,44.5258,44.5387,263000.0
2015-03-16 09:30:00,69.23,69.62,69.03,69.58,50300.0,44.7196,44.9715,44.5904,44.9457,50300.0
2015-03-16 09:35:00,69.61,69.83,69.59,69.71,38700.0,44.965,45.1072,44.9521,45.0296,38700.0
2015-03-16 09:40:00,69.75,69.81,69.54,69.63,33700.0,45.0555,45.0942,44.9198,44.978,33700.0
2015-03-16 09:45:00,69.64,69.85,69.63,69.8,17600.0,44.9844,45.1201,44.978,45.0878,17600.0
2015-03-16 09:50:00,69.82,70.02,69.8,69.96,29700.0,45.1007,45.2299,45.0878,45.1911,29700.0
2015-03-16 09:55:00,69.98,70.16,69.98,70.15,19300.0,45.204,45.3203,45.204,45.3139,19300.0
2015-03-16 10:00:00,70.16,70.2,70.11,70.16,18100.0,45.3203,45.3462,45.288,45.3203,18100.0
2015-03-16 10:05:00,70.15,70.34,70.15,70.25,21600.0,45.3139,45.4366,45.3139,45.3785,21600.0
2015-03-16 10:10:00,70.24,70.26,70.1,70.12,30400.0,45.372,45.3849,45.2816,45.2945,30400.0
2015-03-16 10:15:00,70.12,70.29,70.11,70.28,25100.0,45.2945,45.4043,45.288,45.3978,25100.0
2015-03-16 10:20:00,70.27,70.29,70.1,70.11,31500.0,45.3914,45.4043,45.2816,45.288,31500.0
2015-03-16 10:25:00,70.1,70.16,70.05,70.05,32600.0,45.2816,45.3203,45.2493,45.2493,32600.0
2015-03-16 10:30:00,70.06,70.06,69.9,69.92,43500.0,45.2557,45.2557,45.1524,45.1653,43500.0
2015-03-16 10:35:00,69.91,69.92,69.83,69.91,26300.0,45.1588,45.1653,45.1072,45.1588,26300.0
2015-03-16 10:40:00,69.9,69.99,69.88,69.99,18900.0,45.1524,45.2105,45.1395,45.2105,18900.0
2015-03-16 10:45:00,70.0,70.01,69.85,69.88,16500.0,45.217,45.2234,45.1201,45.1395,16500.0
2015-03-16 10:50:00,69.88,70.03,69.87,69.98,21200.0,45.1395,45.2363,45.133,45.204,21200.0
2015-03-16 10:55:00,69.98,70.07,69.93,69.95,24600.0,45.204,45.2622,45.1717,45.1847,24600.0
2015-03-16 11:00:00,69.95,70.07,69.95,70.06,20300.0,45.1847,45.2622,45.1847,45.2557,20300.0
2015-03-16 11:05:00,70.06,70.21,70.05,70.17,35500.0,45.2557,45.3526,45.2493,45.3268,35500.0
2015-03-16 11:10:00,70.17,70.28,70.16,70.2,41900.0,45.3268,45.3978,45.3203,45.3462,41900.0
2015-03-16 11:15:00,70.21,70.33,70.21,70.26,27800.0,45.3526,45.4301,45.3526,45.3849,27800.0
2015-03-16 11:20:00,70.26,70.36,70.26,70.34,23700.0,45.3849,45.4495,45.3849,45.4366,23700.0
2015-03-16 11:25:00,70.33,70.39,70.23,70.23,37100.0,45.4301,45.4689,45.3655,45.3655,37100.0
2015-03-16 11:30:00,70.23,70.33,70.23,70.24,24600.0,45.3655,45.4301,45.3655,45.372,24600.0
2015-03-16 11:35:00,70.22,70.27,70.13,70.14,34400.0,45.3591,45.3914,45.3009,45.3074,34400.0
2015-03-16 11:40:00,70.13,70.19,70.08,70.15,20600.0,45.3009,45.3397,45.2686,45.3139,20600.0
2015-03-16 11:45:00,70.15,70.22,70.13,70.21,30400.0,45.3139,45.3591,45.3009,45.3526,30400.0
2015-03-16 11:50:00,70.22,70.22,70.08,70.09,30400.0,45.3591,45.3591,45.2686,45.2751,30400.0
2015-03-16 11:55:00,70.09,70.22,70.08,70.22,15900.0,45.2751,45.3591,45.2686,45.3591,15900.0
2015-03-16 12:00:00,70.2,70.24,70.17,70.21,28600.0,45.3462,45.372,45.3268,45.3526,28600.0
2015-03-16 12:05:00,70.21,70.25,70.19,70.2,10400.0,45.3526,45.3785,45.3397,45.3462,10400.0
2015-03-16 12:10:00,70.21,70.23,70.13,70.15,19300.0,45.3526,45.3655,45.3009,45.3139,19300.0
2015-03-16 12:15:00,70.15,70.16,70.08,70.08,15000.0,45.3139,45.3203,45.2686,45.2686,15000.0
2015-03-16 12:20:00,70.08,70.15,70.08,70.11,18200.0,45.2686,45.3139,45.2686,45.288,18200.0
2015-03-16 12:25:00,70.1,70.16,70.09,70.11,11200.0,45.2816,45.3203,45.2751,45.288,11200.0
2015-03-16 12:30:00,70.11,70.19,70.11,70.16,8700.0,45.288,45.3397,45.288,45.3203,8700.0
2015-03-16 12:35:00,70.17,70.17,70.12,70.14,17700.0,45.3268,45.3268,45.2945,45.3074,17700.0
2015-03-16 12:40:00,70.16,70.23,70.12,70.14,18300.0,45.3203,45.3655,45.2945,45.3074,18300.0
2015-03-16 12:45:00,70.14,70.14,70.04,70.05,23300.0,45.3074,45.3074,45.2428,45.2493,23300.0
2015-03-16 12:50:00,70.05,70.14,70.04,70.13,8500.0,45.2493,45.3074,45.2428,45.3009,8500.0
2015-03-16 12:55:00,70.14,70.2,70.12,70.17,10300.0,45.3074,45.3462,45.2945,45.3268,10300.0
2015-03-16 13:00:00,70.19,70.19,70.05,70.05,19400.0,45.3397,45.3397,45.2493,45.2493,19400.0
2015-03-16 13:05:00,70.05,70.07,70.02,70.06,12000.0,45.2493,45.2622,45.2299,45.2557,12000.0
2015-03-16 13:10:00,70.06,70.12,70.03,70.09,17900.0,45.2557,45.2945,45.2363,45.2751,17900.0
2015-03-16 13:15:00,70.08,70.14,70.06,70.08,16700.0,45.2686,45.3074,45.2557,45.2686,16700.0
2015-03-16 13:20:00,70.08,70.09,69.99,70.0,37600.0,45.2686,45.2751,45.2105,45.217,37600.0
2015-03-16 13:25:00,70.01,70.05,69.99,70.0,22300.0,45.2234,45.2493,45.2105,45.217,22300.0
2015-03-16 13:30:00,69.99,70.02,69.95,69.97,24600.0,45.2105,45.2299,45.1847,45.1976,24600.0
2015-03-16 13:35:00,69.97,69.98,69.87,69.9,48300.0,45.1976,45.204,45.133,45.1524,48300.0
2015-03-16 13:40:00,69.91,69.95,69.86,69.88,26800.0,45.1588,45.1847,45.1265,45.1395,26800.0
2015-03-16 13:45:00,69.89,69.98,69.88,69.94,16800.0,45.1459,45.204,45.1395,45.1782,16800.0
2015-03-16 13:50:00,69.94,69.99,69.94,69.98,14200.0,45.1782,45.2105,45.1782,45.204,14200.0
2015-03-16 13:55:00,69.99,70.0,69.9,69.91,34300.0,45.2105,45.217,45.1524,45.1588,34300.0
2015-03-16 14:00:00,69.91,69.92,69.88,69.88,15100.0,45.1588,45.1653,45.1395,45.1395,15100.0
2015-03-16 14:05:00,69.88,69.89,69.85,69.88,18300.0,45.1395,45.1459,45.1201,45.1395,18300.0
2015-03-16 14:10:00,69.88,69.88,69.79,69.81,18400.0,45.1395,45.1395,45.0813,45.0942,18400.0
2015-03-16 14:15:00,69.81,69.85,69.8,69.85,15400.0,45.0942,45.1201,45.0878,45.1201,15400.0
2015-03-16 14:20:00,69.86,69.99,69.85,69.95,56500.0,45.1265,45.2105,45.1201,45.1847,56500.0
2015-03-16 14:25:00,69.95,69.95,69.9,69.94,13300.0,45.1847,45.1847,45.1524,45.1782,13300.0
2015-03-16 14:30:00,69.94,69.96,69.88,69.93,23200.0,45.1782,45.1911,45.1395,45.1717,23200.0
2015-03-16 14:35:00,69.92,69.94,69.88,69.89,16500.0,45.1653,45.1782,45.1395,45.1459,16500.0
2015-03-16 14:40:00,69.89,69.97,69.89,69.95,18800.0,45.1459,45.1976,45.1459,45.1847,18800.0
2015-03-16 14:45:00,69.94,69.98,69.89,69.89,22300.0,45.1782,45.204,45.1459,45.1459,22300.0
2015-03-16 14:50:00,69.89,69.96,69.89,69.93,17400.0,45.1459,45.1911,45.1459,45.1717,17400.0
2015-03-16 14:55:00,69.93,70.0,69.91,69.98,20500.0,45.1717,45.217,45.1588,45.204,20500.0
2015-03-16 15:00:00,69.99,70.04,69.96,69.98,25200.0,45.2105,45.2428,45.1911,45.204,25200.0
2015-03-16 15:05:00,69.98,69.99,69.96,69.96,26200.0,45.204,45.2105,45.1911,45.1911,26200.0
2015-03-16 15:10:00,69.96,69.97,69.92,69.97,34200.0,45.1911,45.1976,45.1653,45.1976,34200.0
2015-03-16 15:15:00,69.96,69.98,69.88,69.88,44300.0,45.1911,45.204,45.1395,45.1395,44300.0
2015-03-16 15:20:00,69.88,69.9,69.85,69.9,40700.0,45.1395,45.1524,45.1201,45.1524,40700.0
2015-03-16 15:25:00,69.91,69.94,69.9,69.93,31400.0,45.1588,45.1782,45.1524,45.1717,31400.0
2015-03-16 15:30:00,69.93,69.98,69.93,69.93,43700.0,45.1717,45.204,45.1717,45.1717,43700.0
2015-03-16 15:35:00,69.93,69.93,69.87,69.89,38700.0,45.1717,45.1717,45.133,45.1459,38700.0
2015-03-16 15:40:00,69.9,69.93,69.88,69.9,41800.0,45.1524,45.1717,45.1395,45.1524,41800.0
2015-03-16 15:45:00,69.9,69.92,69.85,69.87,43600.0,45.1524,45.1653,45.1201,45.133,43600.0
2015-03-16 15:50:00,69.88,69.92,69.84,69.9,73500.0,45.1395,45.1653,45.1136,45.1524,73500.0
2015-03-16 15:55:00,69.9,70.01,69.9,69.97,92400.0,45.1524,45.2234,45.1524,45.1976,92400.0
2015-03-17 09:30:00,69.89,70.29,69.76,70.29,50600.0,45.1459,45.4043,45.0619,45.4043,50600.0
2015-03-17 09:35:00,70.18,70.26,70.12,70.15,43600.0,45.3332,45.3849,45.2945,45.3139,43600.0
2015-03-17 09:40:00,70.16,70.2,70.08,70.16,20000.0,45.3203,45.3462,45.2686,45.3203,20000.0
2015-03-17 09:45:00,70.16,70.2,70.0,70.01,18600.0,45.3203,45.3462,45.217,45.2234,18600.0
2015-03-17 09:50:00,70.02,70.06,69.91,69.91,17800.0,45.2299,45.2557,45.1588,45.1588,17800.0
2015-03-17 09:55:00,69.9,69.9,69.71,69.74,24100.0,45.1524,45.1524,45.0296,45.049,24100.0
2015-03-17 10:00:00,69.75,69.88,69.75,69.87,18500.0,45.0555,45.1395,45.0555,45.133,18500.0
2015-03-17 10:05:00,69.87,69.92,69.83,69.91,35700.0,45.133,45.1653,45.1072,45.1588,35700.0
2015-03-17 10:10:00,69.91,70.09,69.9,69.97,27000.0,45.1588,45.2751,45.1524,45.1976,27000.0
2015-03-17 10:15:00,69.98,70.01,69.93,69.95,32100.0,45.204,45.2234,45.1717,45.1847,32100.0
2015-03-17 10:20:00,69.97,70.12,69.96,70.12,20000.0,45.1976,45.2945,45.1911,45.2945,20000.0
2015-03-17 10:25:00,70.11,70.18,70.1,70.15,17300.0,45.288,45.3332,45.2816,45.3139,17300.0
2015-03-17 10:30:00,70.14,70.16,70.01,70.01,14300.0,45.3074,45.3203,45.2234,45.2234,14300.0
2015-03-17 10:35:00,70.02,70.16,70.0,70.15,14300.0,45.2299,45.3203,45.217,45.3139,14300.0
2015-03-17 10:40:00,70.14,70.14,70.06,70.09,10500.0,45.3074,45.3074,45.2557,45.2751,10500.0
2015-03-17 10:45:00,70.09,70.1,70.01,70.01,14100.0,45.2751,45.2816,45.2234,45.2234,14100.0
2015-03-17 10:50:00,70.01,70.05,69.95,69.95,21000.0,45.2234,45.2493,45.1847,45.1847,21000.0
2015-03-17 10:55:00,69.96,69.98,69.83,69.83,15100.0,45.1911,45.204,45.1072,45.1072,15100.0
2015-03-17 11:00:00,69.83,69.83,69.71,69.77,19600.0,45.1072,45.1072,45.0296,45.0684,19600.0
2015-03-17 11:05:00,69.78,69.8,69.66,69.68,12600.0,45.0749,45.0878,44.9973,45.0103,12600.0
2015-03-17 11:10:00,69.67,69.69,69.62,69.68,18500.0,45.0038,45.0167,44.9715,45.0103,18500.0
2015-03-17 11:15:00,69.68,69.68,69.55,69.55,24100.0,45.0103,45.0103,44.9263,44.9263,24100.0
2015-03-17 11:20:00,69.55,69.64,69.54,69.62,25600.0,44.9263,44.9844,44.9198,44.9715,25600.0
2015-03-17 11:25:00,69.63,69.76,69.61,69.76,14700.0,44.978,45.0619,44.965,45.0619,14700.0
2015-03-17 11:30:00,69.77,69.83,69.73,69.8,8200.0,45.0684,45.1072,45.0426,45.0878,8200.0
2015-03-17 11:35:00,69.81,69.82,69.74,69.77,10100.0,45.0942,45.1007,45.049,45.0684,10100.0
2015-03-17 11:40:00,69.78,69.87,69.77,69.87,12300.0,45.0749,45.133,45.0684,45.133,12300.0
2015-03-17 11:45:00,69.86,69.89,69.8,69.85,22600.0,45.1265,45.1459,45.0878,45.1201,22600.0
2015-03-17 11:50:00,69.85,69.85,69.78,69.83,17500.0,45.1201,45.1201,45.0749,45.1072,17500.0
2015-03-17 11:55:00,69.83,69.86,69.8,69.86,20800.0,45.1072,45.1265,45.0878,45.1265,20800.0
2015-03-17 12:00:00,69.87,69.93,69.84,69.84,25100.0,45.133,45.1717,45.1136,45.1136,25100.0
2015-03-17 12:05:00,69.84,69.86,69.8,69.8,11700.0,45.1136,45.1265,45.0878,45.0878,11700.0
2015-03-17 12:10:00,69.81,69.83,69.68,69.71,11800.0,45.0942,45.1072,45.0103,45.0296,11800.0
2015-03-17 12:15:00,69.71,69.76,69.7,69.74,16300.0,45.0296,45.0619,45.0232,45.049,16300.0
2015-03-17 12:20:00,69.73,69.76,69.71,69.72,11700.0,45.0426,45.0619,45.0296,45.0361,11700.0
2015-03-17 12:25:00,69.72,69.79,69.71,69.75,12300.0,45.0361,45.0813,45.0296,45.0555,12300.0
2015-03-17 12:30:00,69.75,69.75,69.7,69.71,8700.0,45.0555,45.0555,45.0232,45.0296,8700.0
2015-03-17 12:35:00,69.71,69.81,69.69,69.8,20100.0,45.0296,45.0942,45.0167,45.0878,20100.0
2015-03-17 12:40:00,69.8,69.92,69.78,69.92,16900.0,45.0878,45.1653,45.0749,45.1653,16900.0
2015-03-17 12:45:00,69.92,69.95,69.9,69.92,20600.0,45.1653,45.1847,45.1524,45.1653,20600.0
2015-03-17 12:50:00,69.91,70.07,69.91,70.04,28900.0,45.1588,45.2622,45.1588,45.2428,28900.0
2015-03-17 12:55:00,70.02,70.12,70.02,70.12,23200.0,45.2299,45.2945,45.2299,45.2945,23200.0
2015-03-17 13:00:00,70.13,70.14,70.01,70.06,16000.0,45.3009,45.3074,45.2234,45.2557,16000.0
2015-03-17 13:05:00,70.04,70.14,70.02,70.13,12600.0,45.2428,45.3074,45.2299,45.3009,12600.0
2015-03-17 13:10:00,70.14,70.14,70.05,70.05,12900.0,45.3074,45.3074,45.2493,45.2493,12900.0
2015-03-17 13:15:00,70.05,70.09,70.03,70.04,16800.0,45.2493,45.2751,45.2363,45.2428,16800.0
2015-03-17 13:20:00,70.04,70.14,70.04,70.11,24200.0,45.2428,45.3074,45.2428,45.288,24200.0
2015-03-17 13:25:00,70.12,70.14,70.11,70.13,14500.0,45.2945,45.3074,45.288,45.3009,14500.0
2015-03-17 13:30:00,70.12,70.14,70.08,70.11,19800.0,45.2945,45.3074,45.2686,45.288,19800.0
2015-03-17 13:35:00,70.1,70.13,70.07,70.07,19500.0,45.2816,45.3009,45.2622,45.2622,19500.0
2015-03-17 13:40:00,70.06,70.11,70.05,70.08,17000.0,45.2557,45.288,45.2493,45.2686,17000.0
2015-03-17 13:45:00,70.08,70.12,70.07,70.11,26200.0,45.2686,45.2945,45.2622,45.288,26200.0
2015-03-17 13:50:00,70.11,70.12,70.06,70.09,25800.0,45.288,45.2945,45.2557,45.2751,25800.0
2015-03-17 13:55:00,70.09,70.21,70.07,70.17,20200.0,45.2751,45.3526,45.2622,45.3268,20200.0
2015-03-17 14:00:00,70.17,70.21,70.14,70.14,14500.0,45.3268,45.3526,45.3074,45.3074,14500.0
2015-03-17 14:05:00,70.13,70.14,70.08,70.13,13300.0,45.3009,45.3074,45.2686,45.3009,13300.0
2015-03-17 14:10:00,70.12,70.13,70.07,70.08,13000.0,45.2945,45.3009,45.2622,45.2686,13000.0
2015-03-17 14:15:00,70.07,70.1,70.04,70.08,13500.0,45.2622,45.2816,45.2428,45.2686,13500.0
2015-03-17 14:20:00,70.08,70.11,70.07,70.08,15400.0,45.2686,45.288,45.2622,45.2686,15400.0
2015-03-17 14:25:00,70.07,70.1,70.04,70.05,14300.0,45.2622,45.2816,45.2428,45.2493,14300.0
2015-03-17 14:30:00,70.04,70.07,70.02,70.05,27300.0,45.2428,45.2622,45.2299,45.2493,27300.0
2015-03-17 14:35:00,70.05,70.08,70.02,70.08,16500.0,45.2493,45.2686,45.2299,45.2686,16500.0
2015-03-17 14:40:00,70.07,70.1,70.05,70.1,14900.0,45.2622,45.2816,45.2493,45.2816,14900.0
2015-03-17 14:45:00,70.09,70.15,70.08,70.09,20600.0,45.2751,45.3139,45.2686,45.2751,20600.0
2015-03-17 14:50:00,70.09,70.11,70.06,70.08,19700.0,45.2751,45.288,45.2557,45.2686,19700.0
2015-03-17 14:55:00,70.09,70.14,70.07,70.13,17800.0,45.2751,45.3074,45.2622,45.3009,17800.0
2015-03-17 15:00:00,70.12,70.14,70.11,70.13,26600.0,45.2945,45.3074,45.288,45.3009,26600.0
2015-03-17 15:05:00,70.13,70.13,70.03,70.07,35900.0,45.3009,45.3009,45.2363,45.2622,35900.0
2015-03-17 15:10:00,70.07,70.13,70.06,70.1,26800.0,45.2622,45.3009,45.2557,45.2816,26800.0
2015-03-17 15:15:00,70.1,70.15,70.09,70.14,21100.0,45.2816,45.3139,45.2751,45.3074,21100.0
2015-03-17 15:20:00,70.14,70.16,70.1,70.13,23500.0,45.3074,45.3203,45.2816,45.3009,23500.0
2015-03-17 15:25:00,70.11,70.17,70.1,70.12,20500.0,45.288,45.3268,45.2816,45.2945,20500.0
2015-03-17 15:30:00,70.13,70.16,70.12,70.16,19400.0,45.3009,45.3203,45.2945,45.3203,19400.0
2015-03-17 15:35:00,70.15,70.17,70.08,70.08,22900.0,45.3139,45.3268,45.2686,45.2686,22900.0
2015-03-17 15:40:00,70.07,70.09,70.0,70.09,46700.0,45.2622,45.2751,45.217,45.2751,46700.0
2015-03-17 15:45:00,70.09,70.12,70.04,70.06,45900.0,45.2751,45.2945,45.2428,45.2557,45900.0
2015-03-17 15:50:00,70.05,70.06,70.01,70.03,53000.0,45.2493,45.2557,45.2234,45.2363,53000.0
2015-03-17 15:55:00,70.02,70.03,69.91,69.99,107900.0,45.2299,45.2363,45.1588,45.2105,107900.0
2015-03-18 09:30:00,69.88,69.96,69.58,69.58,28100.0,45.1395,45.1911,44.9457,44.9457,28100.0
2015-03-18 09:35:00,69.64,69.91,69.63,69.85,13000.0,44.9844,45.1588,44.978,45.1201,13000.0
2015-03-18 09:40:00,69.86,70.0,69.82,70.0,40800.0,45.1265,45.217,45.1007,45.217,40800.0
2015-03-18 09:45:00,70.0,70.11,69.97,70.09,32200.0,45.217,45.288,45.1976,45.2751,32200.0
2015-03-18 09:50:00,70.12,70.25,70.1,70.18,25000.0,45.2945,45.3785,45.2816,45.3332,25000.0
2015-03-18 09:55:00,70.19,70.31,70.12,70.31,23900.0,45.3397,45.4172,45.2945,45.4172,23900.0
2015-03-18 10:00:00,70.28,70.4,70.24,70.38,29000.0,45.3978,45.4753,45.372,45.4624,29000.0
2015-03-18 10:05:00,70.39,70.48,70.34,70.42,29500.0,45.4689,45.527,45.4366,45.4883,29500.0
2015-03-18 10:10:00,70.41,70.49,70.34,70.37,27100.0,45.4818,45.5335,45.4366,45.456,27100.0
2015-03-18 10:15:00,70.35,70.44,70.33,70.37,33100.0,45.4431,45.5012,45.4301,45.456,33100.0
2015-03-18 10:20:00,70.37,70.37,70.28,70.36,25000.0,45.456,45.456,45.3978,45.4495,25000.0
2015-03-18 10:25:00,70.36,70.41,70.28,70.32,21500.0,45.4495,45.4818,45.3978,45.4237,21500.0
2015-03-18 10:30:00,70.33,70.33,70.21,70.23,43900.0,45.4301,45.4301,45.3526,45.3655,43900.0
2015-03-18 10:35:00,70.24,70.31,70.22,70.31,34400.0,45.372,45.4172,45.3591,45.4172,34400.0
2015-03-18 10:40:00,70.31,70.4,70.3,70.4,27800.0,45.4172,45.4753,45.4108,45.4753,27800.0
2015-03-18 10:45:00,70.4,70.45,70.38,70.44,17500.0,45.4753,45.5076,45.4624,45.5012,17500.0
2015-03-18 10:50:00,70.43,70.48,70.37,70.41,15000.0,45.4947,45.527,45.456,45.4818,15000.0
2015-03-18 10:55:00,70.43,70.46,70.39,70.41,46600.0,45.4947,45.5141,45.4689,45.4818,46600.0
2015-03-18 11:00:00,70.41,70.46,70.38,70.43,24200.0,45.4818,45.5141,45.4624,45.4947,24200.0
2015-03-18 11:05:00,70.44,70.45,70.37,70.41,18000.0,45.5012,45.5076,45.456,45.4818,18000.0
2015-03-18 11:10:00,70.38,70.42,70.33,70.36,28200.0,45.4624,45.4883,45.4301,45.4495,28200.0
2015-03-18 11:15:00,70.35,70.36,70.28,70.28,17900.0,45.4431,45.4495,45.3978,45.3978,17900.0
2015-03-18 11:20:00,70.28,70.31,70.25,70.28,17300.0,45.3978,45.4172,45.3785,45.3978,17300.0
2015-03-18 11:25:00,70.28,70.3,70.25,70.27,47500.0,45.3978,45.4108,45.3785,45.3914,47500.0
2015-03-18 11:30:00,70.26,70.37,70.26,70.34,18400.0,45.3849,45.456,45.3849,45.4366,18400.0
2015-03-18 11:35:00,70.35,70.39,70.32,70.36,13700.0,45.4431,45.4689,45.4237,45.4495,13700.0
2015-03-18 11:40:00,70.37,70.39,70.31,70.32,21600.0,45.456,45.4689,45.4172,45.4237,21600.0
2015-03-18 11:45:00,70.31,70.32,70.22,70.27,33300.0,45.4172,45.4237,45.3591,45.3914,33300.0
2015-03-18 11:50:00,70.28,70.35,70.27,70.34,37300.0,45.3978,45.4431,45.3914,45.4366,37300.0
2015-03-18 11:55:00,70.35,70.37,70.32,70.32,16500.0,45.4431,45.456,45.4237,45.4237,16500.0
2015-03-18 12:00:00,70.33,70.35,70.27,70.29,33200.0,45.4301,45.4431,45.3914,45.4043,33200.0
2015-03-18 12:05:00,70.29,70.34,70.29,70.32,28500.0,45.4043,45.4366,45.4043,45.4237,28500.0
2015-03-18 12:10:00,70.33,70.36,70.31,70.33,20000.0,45.4301,45.4495,45.4172,45.4301,20000.0
2015-03-18 12:15:00,70.33,70.33,70.26,70.27,22800.0,45.4301,45.4301,45.3849,45.3914,22800.0
2015-03-18 12:20:00,70.28,70.3,70.25,70.3,12500.0,45.3978,45.4108,45.3785,45.4108,12500.0
2015-03-18 12:25:00,70.29,70.3,70.24,70.24,16500.0,45.4043,45.4108,45.372,45.372,16500.0
2015-03-18 12:30:00,70.25,70.34,70.25,70.3,15000.0,45.3785,45.4366,45.3785,45.4108,15000.0
2015-03-18 12:35:00,70.3,70.36,70.3,70.36,13500.0,45.4108,45.4495,45.4108,45.4495,13500.0
2015-03-18 12:40:00,70.35,70.36,70.29,70.29,16100.0,45.4431,45.4495,45.4043,45.4043,16100.0
2015-03-18 12:45:00,70.3,70.31,70.22,70.25,10700.0,45.4108,45.4172,45.3591,45.3785,10700.0
2015-03-18 12:50:00,70.23,70.27,70.21,70.22,14500.0,45.3655,45.3914,45.3526,45.3591,14500.0
2015-03-18 12:55:00,70.21,70.25,70.12,70.12,18700.0,45.3526,45.3785,45.2945,45.2945,18700.0
2015-03-18 13:00:00,70.13,70.16,70.1,70.12,15900.0,45.3009,45.3203,45.2816,45.2945,15900.0
2015-03-18 13:05:00,70.12,70.14,70.04,70.07,24500.0,45.2945,45.3074,45.2428,45.2622,24500.0
2015-03-18 13:10:00,70.05,70.07,70.02,70.06,19800.0,45.2493,45.2622,45.2299,45.2557,19800.0
2015-03-18 13:15:00,70.05,70.1,70.04,70.09,20000.0,45.2493,45.2816,45.2428,45.2751,20000.0
2015-03-18 13:20:00,70.08,70.11,70.05,70.09,18300.0,45.2686,45.288,45.2493,45.2751,18300.0
2015-03-18 13:25:00,70.08,70.12,70.06,70.12,15000.0,45.2686,45.2945,45.2557,45.2945,15000.0
2015-03-18 13:30:00,70.12,70.18,70.07,70.09,26100.0,45.2945,45.3332,45.2622,45.2751,26100.0
2015-03-18 13:35:00,70.08,70.09,69.99,70.0,18700.0,45.2686,45.2751,45.2105,45.217,18700.0
2015-03-18 13:40:00,70.0,70.19,69.99,70.17,30900.0,45.217,45.3397,45.2105,45.3268,30900.0
2015-03-18 13:45:00,70.16,70.2,70.14,70.18,15900.0,45.3203,45.3462,45.3074,45.3332,15900.0
2015-03-18 13:50:00,70.17,70.29,70.17,70.22,27700.0,45.3268,45.4043,45.3268,45.3591,27700.0
2015-03-18 13:55:00,70.24,70.35,70.2,70.31,25400.0,45.372,45.4431,45.3462,45.4172,25400.0
2015-03-18 14:00:00,70.35,71.46,70.35,71.21,87400.0,45.4431,46.1601,45.4431,45.9986,87400.0
2015-03-18 14:05:00,71.16,71.32,70.97,71.14,53500.0,45.9663,46.0696,45.8435,45.9534,53500.0
2015-03-18 14:10:00,71.18,71.35,71.05,71.31,50900.0,45.9792,46.089,45.8952,46.0632,50900.0
2015-03-18 14:15:00,71.32,71.47,71.25,71.37,53300.0,46.0696,46.1665,46.0244,46.1019,53300.0
2015-03-18 14:20:00,71.35,71.44,71.33,71.39,49800.0,46.089,46.1471,46.0761,46.1148,49800.0
2015-03-18 14:25:00,71.38,71.45,71.26,71.4,37200.0,46.1084,46.1536,46.0309,46.1213,37200.0
2015-03-18 14:30:00,71.42,71.66,71.4,71.64,75600.0,46.1342,46.2893,46.1213,46.2763,75600.0
2015-03-18 14:35:00,71.64,71.73,71.57,71.6,62200.0,46.2763,46.3345,46.2311,46.2505,62200.0
2015-03-18 14:40:00,71.59,71.7,71.59,71.65,39400.0,46.244,46.3151,46.244,46.2828,39400.0
2015-03-18 14:45:00,71.64,71.65,71.5,71.53,35300.0,46.2763,46.2828,46.1859,46.2053,35300.0
2015-03-18 14:50:00,71.52,71.65,71.45,71.62,38400.0,46.1988,46.2828,46.1536,46.2634,38400.0
2015-03-18 14:55:00,71.61,71.67,71.58,71.65,39200.0,46.257,46.2957,46.2376,46.2828,39200.0
2015-03-18 15:00:00,71.64,72.0,71.62,72.0,70000.0,46.2763,46.5089,46.2634,46.5089,70000.0
2015-03-18 15:05:00,71.99,72.0,71.88,71.88,34800.0,46.5024,46.5089,46.4314,46.4314,34800.0
2015-03-18 15:10:00,71.91,72.07,71.89,72.03,57400.0,46.4507,46.5541,46.4378,46.5283,57400.0
2015-03-18 15:15:00,72.02,72.26,72.0,72.24,46400.0,46.5218,46.6768,46.5089,46.6639,46400.0
2015-03-18 15:20:00,72.23,72.31,72.22,72.23,48000.0,46.6574,46.7091,46.651,46.6574,48000.0
2015-03-18 15:25:00,72.23,72.24,71.98,72.0,46900.0,46.6574,46.6639,46.496,46.5089,46900.0
2015-03-18 15:30:00,72.01,72.05,71.99,72.03,47700.0,46.5153,46.5412,46.5024,46.5283,47700.0
2015-03-18 15:35:00,72.03,72.07,71.96,72.05,56800.0,46.5283,46.5541,46.483,46.5412,56800.0
2015-03-18 15:40:00,72.05,72.11,71.99,72.06,67200.0,46.5412,46.5799,46.5024,46.5476,67200.0
2015-03-18 15:45:00,72.05,72.05,71.86,71.87,61900.0,46.5412,46.5412,46.4184,46.4249,61900.0
2015-03-18 15:50:00,71.87,71.94,71.85,71.92,79400.0,46.4249,46.4701,46.412,46.4572,79400.0
2015-03-18 15:55:00,71.92,71.97,71.86,71.92,141100.0,46.4572,46.4895,46.4184,46.4572,141100.0
2015-03-19 09:30:00,71.8,71.8,71.36,71.52,44200.0,46.3797,46.3797,46.0955,46.1988,44200.0
2015-03-19 09:35:00,71.54,71.65,71.46,71.56,14100.0,46.2117,46.2828,46.1601,46.2247,14100.0
2015-03-19 09:40:00,71.56,71.98,71.52,71.91,50800.0,46.2247,46.496,46.1988,46.4507,50800.0
2015-03-19 09:45:00,71.91,72.48,71.91,72.48,34700.0,46.4507,46.8189,46.4507,46.8189,34700.0
2015-03-19 09:50:00,72.5,72.62,72.35,72.42,45500.0,46.8319,46.9094,46.735,46.7802,45500.0
2015-03-19 09:55:00,72.42,72.42,72.04,72.24,11700.0,46.7802,46.7802,46.5347,46.6639,11700.0
2015-03-19 10:00:00,72.25,72.28,71.99,72.08,18900.0,46.6704,46.6897,46.5024,46.5606,18900.0
2015-03-19 10:05:00,72.05,72.1,71.99,72.02,14700.0,46.5412,46.5735,46.5024,46.5218,14700.0
2015-03-19 10:10:00,72.01,72.19,71.96,72.12,17900.0,46.5153,46.6316,46.483,46.5864,17900.0
2015-03-19 10:15:00,72.12,72.14,71.92,71.97,19800.0,46.5864,46.5993,46.4572,46.4895,19800.0
2015-03-19 10:20:00,71.98,72.04,71.79,71.87,16500.0,46.496,46.5347,46.3732,46.4249,16500.0
2015-03-19 10:25:00,71.88,72.04,71.87,72.0,30500.0,46.4314,46.5347,46.4249,46.5089,30500.0
2015-03-19 10:30:00,72.01,72.04,71.96,72.0,38500.0,46.5153,46.5347,46.483,46.5089,38500.0
2015-03-19 10:35:00,71.99,72.0,71.8,71.81,96800.0,46.5024,46.5089,46.3797,46.3861,96800.0
2015-03-19 10:40:00,71.81,71.9,71.78,71.78,33300.0,46.3861,46.4443,46.3668,46.3668,33300.0
2015-03-19 10:45:00,71.77,71.79,71.65,71.67,22200.0,46.3603,46.3732,46.2828,46.2957,22200.0
2015-03-19 10:50:00,71.65,71.78,71.63,71.76,25300.0,46.2828,46.3668,46.2699,46.3538,25300.0
2015-03-19 10:55:00,71.76,71.78,71.56,71.61,42300.0,46.3538,46.3668,46.2247,46.257,42300.0
2015-03-19 11:00:00,71.61,71.7,71.6,71.6,20300.0,46.257,46.3151,46.2505,46.2505,20300.0
2015-03-19 11:05:00,71.58,71.6,71.5,71.58,16100.0,46.2376,46.2505,46.1859,46.2376,16100.0
2015-03-19 11:10:00,71.58,71.61,71.44,71.52,11000.0,46.2376,46.257,46.1471,46.1988,11000.0
2015-03-19 11:15:00,71.53,71.7,71.53,71.7,14700.0,46.2053,46.3151,46.2053,46.3151,14700.0
2015-03-19 11:20:00,71.72,71.79,71.7,71.77,10200.0,46.328,46.3732,46.3151,46.3603,10200.0
2015-03-19 11:25:00,71.76,71.77,71.66,71.67,11700.0,46.3538,46.3603,46.2893,46.2957,11700.0
2015-03-19 11:30:00,71.67,71.68,71.5,71.53,24400.0,46.2957,46.3022,46.1859,46.2053,24400.0
2015-03-19 11:35:00,71.51,71.56,71.47,71.5,15800.0,46.1924,46.2247,46.1665,46.1859,15800.0
2015-03-19 11:40:00,71.5,71.54,71.36,71.42,21500.0,46.1859,46.2117,46.0955,46.1342,21500.0
2015-03-19 11:45:00,71.42,71.51,71.4,71.49,9300.0,46.1342,46.1924,46.1213,46.1794,9300.0
2015-03-19 11:50:00,71.48,71.49,71.42,71.45,16200.0,46.173,46.1794,46.1342,46.1536,16200.0
2015-03-19 11:55:00,71.45,71.54,71.45,71.5,11900.0,46.1536,46.2117,46.1536,46.1859,11900.0
2015-03-19 12:00:00,71.49,71.49,71.42,71.48,16700.0,46.1794,46.1794,46.1342,46.173,16700.0
2015-03-19 12:05:00,71.47,71.47,71.33,71.36,40000.0,46.1665,46.1665,46.0761,46.0955,40000.0
2015-03-19 12:10:00,71.36,71.37,71.28,71.3,18500.0,46.0955,46.1019,46.0438,46.0567,18500.0
2015-03-19 12:15:00,71.31,71.34,71.25,71.33,21900.0,46.0632,46.0825,46.0244,46.0761,21900.0
2015-03-19 12:20:00,71.34,71.38,71.32,71.35,10900.0,46.0825,46.1084,46.0696,46.089,10900.0
2015-03-19 12:25:00,71.34,71.41,71.34,71.4,16000.0,46.0825,46.1278,46.0825,46.1213,16000.0
2015-03-19 12:30:00,71.39,71.4,71.35,71.4,15200.0,46.1148,46.1213,46.089,46.1213,15200.0
2015-03-19 12:35:00,71.38,71.38,71.26,71.3,18500.0,46.1084,46.1084,46.0309,46.0567,18500.0
2015-03-19 12:40:00,71.31,71.33,71.27,71.33,8900.0,46.0632,46.0761,46.0373,46.0761,8900.0
2015-03-19 12:45:00,71.32,71.33,71.28,71.31,13600.0,46.0696,46.0761,46.0438,46.0632,13600.0
2015-03-19 12:50:00,71.31,71.31,71.24,71.3,12700.0,46.0632,46.0632,46.018,46.0567,12700.0
2015-03-19 12:55:00,71.29,71.36,71.28,71.35,9300.0,46.0502,46.0955,46.0438,46.089,9300.0
2015-03-19 13:00:00,71.34,71.39,71.31,71.39,9400.0,46.0825,46.1148,46.0632,46.1148,9400.0
2015-03-19 13:05:00,71.39,71.4,71.36,71.4,10600.0,46.1148,46.1213,46.0955,46.1213,10600.0
2015-03-19 13:10:00,71.4,71.46,71.39,71.46,14600.0,46.1213,46.1601,46.1148,46.1601,14600.0
2015-03-19 13:15:00,71.46,71.55,71.46,71.53,24500.0,46.1601,46.2182,46.1601,46.2053,24500.0
2015-03-19 13:20:00,71.54,71.63,71.53,71.59,13900.0,46.2117,46.2699,46.2053,46.244,13900.0
2015-03-19 13:25:00,71.6,71.67,71.56,71.67,15500.0,46.2505,46.2957,46.2247,46.2957,15500.0
2015-03-19 13:30:00,71.67,71.7,71.62,71.63,12000.0,46.2957,46.3151,46.2634,46.2699,12000.0
2015-03-19 13:35:00,71.62,71.62,71.57,71.6,9100.0,46.2634,46.2634,46.2311,46.2505,9100.0
2015-03-19 13:40:00,71.59,71.61,71.56,71.61,13300.0,46.244,46.257,46.2247,46.257,13300.0
2015-03-19 13:45:00,71.61,71.64,71.53,71.53,15000.0,46.257,46.2763,46.2053,46.2053,15000.0
2015-03-19 13:50:00,71.53,71.54,71.48,71.52,11000.0,46.2053,46.2117,46.173,46.1988,11000.0
2015-03-19 13:55:00,71.52,71.52,71.48,71.48,36400.0,46.1988,46.1988,46.173,46.173,36400.0
2015-03-19 14:00:00,71.47,71.52,71.47,71.47,19000.0,46.1665,46.1988,46.1665,46.1665,19000.0
2015-03-19 14:05:00,71.47,71.6,71.46,71.6,20200.0,46.1665,46.2505,46.1601,46.2505,20200.0
2015-03-19 14:10:00,71.62,71.66,71.53,71.54,17200.0,46.2634,46.2893,46.2053,46.2117,17200.0
2015-03-19 14:15:00,71.54,71.54,71.46,71.49,12800.0,46.2117,46.2117,46.1601,46.1794,12800.0
2015-03-19 14:20:00,71.49,71.52,71.45,71.47,42700.0,46.1794,46.1988,46.1536,46.1665,42700.0
2015-03-19 14:25:00,71.47,71.55,71.44,71.53,24400.0,46.1665,46.2182,46.1471,46.2053,24400.0
2015-03-19 14:30:00,71.54,71.58,71.44,71.46,16700.0,46.2117,46.2376,46.1471,46.1601,16700.0
2015-03-19 14:35:00,71.46,71.47,71.36,71.42,22500.0,46.1601,46.1665,46.0955,46.1342,22500.0
2015-03-19 14:40:00,71.44,71.48,71.41,71.48,25500.0,46.1471,46.173,46.1278,46.173,25500.0
2015-03-19 14:45:00,71.48,71.53,71.46,71.5,35700.0,46.173,46.2053,46.1601,46.1859,35700.0
2015-03-19 14:50:00,71.51,71.55,71.49,71.5,16800.0,46.1924,46.2182,46.1794,46.1859,16800.0
2015-03-19 14:55:00,71.48,71.63,71.45,71.63,25100.0,46.173,46.2699,46.1536,46.2699,25100.0
2015-03-19 15:00:00,71.63,71.65,71.57,71.63,17400.0,46.2699,46.2828,46.2311,46.2699,17400.0
2015-03-19 15:05:00,71.61,71.69,71.58,71.59,21100.0,46.257,46.3086,46.2376,46.244,21100.0
2015-03-19 15:10:00,71.59,71.6,71.54,71.57,23000.0,46.244,46.2505,46.2117,46.2311,23000.0
2015-03-19 15:15:00,71.58,71.59,71.55,71.57,28300.0,46.2376,46.244,46.2182,46.2311,28300.0
2015-03-19 15:20:00,71.57,71.58,71.44,71.45,38500.0,46.2311,46.2376,46.1471,46.1536,38500.0
2015-03-19 15:25:00,71.45,71.54,71.45,71.53,25300.0,46.1536,46.2117,46.1536,46.2053,25300.0
2015-03-19 15:30:00,71.52,71.63,71.51,71.61,29000.0,46.1988,46.2699,46.1924,46.257,29000.0
2015-03-19 15:35:00,71.6,71.61,71.55,71.61,34900.0,46.2505,46.257,46.2182,46.257,34900.0
2015-03-19 15:40:00,71.6,71.61,71.52,71.53,58000.0,46.2505,46.257,46.1988,46.2053,58000.0
2015-03-19 15:45:00,71.53,71.59,71.52,71.59,48400.0,46.2053,46.244,46.1988,46.244,48400.0
2015-03-19 15:50:00,71.58,71.64,71.57,71.63,103600.0,46.2376,46.2763,46.2311,46.2699,103600.0
2015-03-19 15:55:00,71.62,71.63,71.6,71.6,119900.0,46.2634,46.2699,46.2505,46.2505,119900.0
2015-03-20 09:30:00,71.81,72.55,71.81,72.34,595000.0,46.3861,46.8642,46.3861,46.7285,595000.0
2015-03-20 09:35:00,72.37,72.46,72.05,72.2,27100.0,46.7479,46.806,46.5412,46.6381,27100.0
2015-03-20 09:40:00,72.22,72.39,72.1,72.3,14600.0,46.651,46.7608,46.5735,46.7027,14600.0
2015-03-20 09:45:00,72.36,72.38,72.1,72.1,10000.0,46.7414,46.7543,46.5735,46.5735,10000.0
2015-03-20 09:50:00,72.12,72.16,71.96,72.02,26700.0,46.5864,46.6122,46.483,46.5218,26700.0
2015-03-20 09:55:00,71.98,72.03,71.86,71.89,32200.0,46.496,46.5283,46.4184,46.4378,32200.0
2015-03-20 10:00:00,71.9,72.02,71.83,71.97,53600.0,46.4443,46.5218,46.3991,46.4895,53600.0
2015-03-20 10:05:00,71.98,71.98,71.81,71.81,19700.0,46.496,46.496,46.3861,46.3861,19700.0
2015-03-20 10:10:00,71.78,71.82,71.72,71.72,23700.0,46.3668,46.3926,46.328,46.328,23700.0
2015-03-20 10:15:00,71.73,71.76,71.68,71.71,23600.0,46.3345,46.3538,46.3022,46.3216,23600.0
2015-03-20 10:20:00,71.71,71.78,71.67,71.76,40800.0,46.3216,46.3668,46.2957,46.3538,40800.0
2015-03-20 10:25:00,71.77,71.8,71.66,71.67,24000.0,46.3603,46.3797,46.2893,46.2957,24000.0
2015-03-20 10:30:00,71.67,71.79,71.66,71.76,24300.0,46.2957,46.3732,46.2893,46.3538,24300.0
2015-03-20 10:35:00,71.75,71.9,71.74,71.78,21900.0,46.3474,46.4443,46.3409,46.3668,21900.0
2015-03-20 10:40:00,71.77,71.85,71.74,71.78,20200.0,46.3603,46.412,46.3409,46.3668,20200.0
2015-03-20 10:45:00,71.79,71.8,71.69,71.75,29900.0,46.3732,46.3797,46.3086,46.3474,29900.0
2015-03-20 10:50:00,71.75,71.83,71.75,71.8,11100.0,46.3474,46.3991,46.3474,46.3797,11100.0
2015-03-20 10:55:00,71.78,72.05,71.78,72.01,19400.0,46.3668,46.5412,46.3668,46.5153,19400.0
2015-03-20 11:00:00,72.0,72.01,71.89,71.97,15800.0,46.5089,46.5153,46.4378,46.4895,15800.0
2015-03-20 11:05:00,71.97,72.04,71.94,71.94,15200.0,46.4895,46.5347,46.4701,46.4701,15200.0
2015-03-20 11:10:00,71.93,71.94,71.86,71.91,20400.0,46.4637,46.4701,46.4184,46.4507,20400.0
2015-03-20 11:15:00,71.92,72.02,71.92,72.0,28100.0,46.4572,46.5218,46.4572,46.5089,28100.0
2015-03-20 11:20:00,71.99,72.11,71.99,72.09,12400.0,46.5024,46.5799,46.5024,46.567,12400.0
2015-03-20 11:25:00,72.09,72.1,72.0,72.0,17200.0,46.567,46.5735,46.5089,46.5089,17200.0
2015-03-20 11:30:00,72.01,72.03,71.93,72.0,14200.0,46.5153,46.5283,46.4637,46.5089,14200.0
2015-03-20 11:35:00,71.98,72.04,71.98,72.02,13900.0,46.496,46.5347,46.496,46.5218,13900.0
2015-03-20 11:40:00,72.03,72.05,72.0,72.05,19000.0,46.5283,46.5412,46.5089,46.5412,19000.0
2015-03-20 11:45:00,72.04,72.04,71.94,71.96,17400.0,46.5347,46.5347,46.4701,46.483,17400.0
2015-03-20 11:50:00,71.96,71.99,71.87,71.87,17200.0,46.483,46.5024,46.4249,46.4249,17200.0
2015-03-20 11:55:00,71.87,71.94,71.85,71.94,16100.0,46.4249,46.4701,46.412,46.4701,16100.0
2015-03-20 12:00:00,71.93,71.96,71.91,71.96,15200.0,46.4637,46.483,46.4507,46.483,15200.0
2015-03-20 12:05:00,71.95,72.0,71.93,71.96,16600.0,46.4766,46.5089,46.4637,46.483,16600.0
2015-03-20 12:10:00,71.96,72.04,71.96,72.02,11200.0,46.483,46.5347,46.483,46.5218,11200.0
2015-03-20 12:15:00,72.02,72.02,71.96,71.96,14000.0,46.5218,46.5218,46.483,46.483,14000.0
2015-03-20 12:20:00,71.96,71.97,71.89,71.91,9000.0,46.483,46.4895,46.4378,46.4507,9000.0
2015-03-20 12:25:00,71.9,72.01,71.89,71.99,37200.0,46.4443,46.5153,46.4378,46.5024,37200.0
2015-03-20 12:30:00,71.99,72.02,71.97,71.97,11200.0,46.5024,46.5218,46.4895,46.4895,11200.0
2015-03-20 12:35:00,71.98,71.98,71.94,71.97,13100.0,46.496,46.496,46.4701,46.4895,13100.0
2015-03-20 12:40:00,71.96,72.03,71.92,72.03,15000.0,46.483,46.5283,46.4572,46.5283,15000.0
2015-03-20 12:45:00,72.04,72.13,72.04,72.11,15400.0,46.5347,46.5929,46.5347,46.5799,15400.0
2015-03-20 12:50:00,72.13,72.25,72.12,72.25,11800.0,46.5929,46.6704,46.5864,46.6704,11800.0
2015-03-20 12:55:00,72.23,72.27,72.19,72.19,23900.0,46.6574,46.6833,46.6316,46.6316,23900.0
2015-03-20 13:00:00,72.18,72.22,72.16,72.21,20800.0,46.6252,46.651,46.6122,46.6445,20800.0
2015-03-20 13:05:00,72.22,72.23,72.15,72.17,21400.0,46.651,46.6574,46.6058,46.6187,21400.0
2015-03-20 13:10:00,72.15,72.16,72.12,72.12,16600.0,46.6058,46.6122,46.5864,46.5864,16600.0
2015-03-20 13:15:00,72.13,72.29,72.12,72.28,17800.0,46.5929,46.6962,46.5864,46.6897,17800.0
2015-03-20 13:20:00,72.29,72.37,72.24,72.26,14100.0,46.6962,46.7479,46.6639,46.6768,14100.0
2015-03-20 13:25:00,72.26,72.3,72.23,72.25,10600.0,46.6768,46.7027,46.6574,46.6704,10600.0
2015-03-20 13:30:00,72.24,72.29,72.24,72.26,12500.0,46.6639,46.6962,46.6639,46.6768,12500.0
2015-03-20 13:35:00,72.26,72.28,72.19,72.2,23200.0,46.6768,46.6897,46.6316,46.6381,23200.0
2015-03-20 13:40:00,72.2,72.2,72.16,72.18,13000.0,46.6381,46.6381,46.6122,46.6252,13000.0
2015-03-20 13:45:00,72.19,72.2,72.16,72.19,30700.0,46.6316,46.6381,46.6122,46.6316,30700.0
2015-03-20 13:50:00,72.19,72.22,72.15,72.18,24300.0,46.6316,46.651,46.6058,46.6252,24300.0
2015-03-20 13:55:00,72.18,72.19,72.12,72.13,9200.0,46.6252,46.6316,46.5864,46.5929,9200.0
2015-03-20 14:00:00,72.13,72.17,72.12,72.16,17900.0,46.5929,46.6187,46.5864,46.6122,17900.0
2015-03-20 14:05:00,72.16,72.27,72.15,72.24,23500.0,46.6122,46.6833,46.6058,46.6639,23500.0
2015-03-20 14:10:00,72.23,72.23,72.17,72.19,24600.0,46.6574,46.6574,46.6187,46.6316,24600.0
2015-03-20 14:15:00,72.19,72.21,72.16,72.2,23300.0,46.6316,46.6445,46.6122,46.6381,23300.0
2015-03-20 14:20:00,72.2,72.2,72.17,72.17,13900.0,46.6381,46.6381,46.6187,46.6187,13900.0
2015-03-20 14:25:00,72.17,72.18,72.11,72.13,21500.0,46.6187,46.6252,46.5799,46.5929,21500.0
2015-03-20 14:30:00,72.13,72.13,72.09,72.1,17900.0,46.5929,46.5929,46.567,46.5735,17900.0
2015-03-20 14:35:00,72.1,72.24,72.1,72.21,21800.0,46.5735,46.6639,46.5735,46.6445,21800.0
2015-03-20 14:40:00,72.21,72.23,72.18,72.22,16700.0,46.6445,46.6574,46.6252,46.651,16700.0
2015-03-20 14:45:00,72.23,72.24,72.15,72.17,14900.0,46.6574,46.6639,46.6058,46.6187,14900.0
2015-03-20 14:50:00,72.17,72.19,72.15,72.16,19800.0,46.6187,46.6316,46.6058,46.6122,19800.0
2015-03-20 14:55:00,72.15,72.24,72.15,72.24,31200.0,46.6058,46.6639,46.6058,46.6639,31200.0
2015-03-20 15:00:00,72.23,72.27,72.21,72.22,18600.0,46.6574,46.6833,46.6445,46.651,18600.0
2015-03-20 15:05:00,72.22,72.25,72.21,72.22,33000.0,46.651,46.6704,46.6445,46.651,33000.0
2015-03-20 15:10:00,72.22,72.22,72.12,72.18,35100.0,46.651,46.651,46.5864,46.6252,35100.0
2015-03-20 15:15:00,72.18,72.19,72.04,72.04,45900.0,46.6252,46.6316,46.5347,46.5347,45900.0
2015-03-20 15:20:00,72.05,72.05,71.96,72.03,33900.0,46.5412,46.5412,46.483,46.5283,33900.0
2015-03-20 15:25:00,72.04,72.1,72.0,72.1,33500.0,46.5347,46.5735,46.5089,46.5735,33500.0
2015-03-20 15:30:00,72.1,72.15,72.04,72.07,38100.0,46.5735,46.6058,46.5347,46.5541,38100.0
2015-03-20 15:35:00,72.06,72.14,72.0,72.12,46200.0,46.5476,46.5993,46.5089,46.5864,46200.0
2015-03-20 15:40:00,72.12,72.14,72.05,72.09,81900.0,46.5864,46.5993,46.5412,46.567,81900.0
2015-03-20 15:45:00,72.08,72.2,72.06,72.16,103700.0,46.5606,46.6381,46.5476,46.6122,103700.0
2015-03-20 15:50:00,72.16,72.16,72.07,72.07,103600.0,46.6122,46.6122,46.5541,46.5541,103600.0
2015-03-20 15:55:00,72.08,72.17,72.06,72.15,243700.0,46.5606,46.6187,46.5476,46.6058,243700.0
2015-03-23 09:30:00,72.04,72.17,71.91,72.09,33500.0,46.5347,46.6187,46.4507,46.567,33500.0
2015-03-23 09:35:00,72.09,72.32,72.08,72.27,28000.0,46.567,46.7156,46.5606,46.6833,28000.0
2015-03-23 09:40:00,72.23,72.29,72.15,72.15,14200.0,46.6574,46.6962,46.6058,46.6058,14200.0
2015-03-23 09:45:00,72.2,72.31,72.13,72.31,19400.0,46.6381,46.7091,46.5929,46.7091,19400.0
2015-03-23 09:50:00,72.3,72.54,72.23,72.44,40100.0,46.7027,46.8577,46.6574,46.7931,40100.0
2015-03-23 09:55:00,72.44,72.52,72.42,72.48,12600.0,46.7931,46.8448,46.7802,46.8189,12600.0
2015-03-23 10:00:00,72.5,72.55,72.4,72.45,43700.0,46.8319,46.8642,46.7673,46.7996,43700.0
2015-03-23 10:05:00,72.43,72.48,72.4,72.48,17900.0,46.7866,46.8189,46.7673,46.8189,17900.0
2015-03-23 10:10:00,72.47,72.53,72.4,72.4,28100.0,46.8125,46.8512,46.7673,46.7673,28100.0
2015-03-23 10:15:00,72.4,72.44,72.34,72.43,21700.0,46.7673,46.7931,46.7285,46.7866,21700.0
2015-03-23 10:20:00,72.43,72.49,72.4,72.49,24800.0,46.7866,46.8254,46.7673,46.8254,24800.0
2015-03-23 10:25:00,72.49,72.54,72.46,72.5,22200.0,46.8254,46.8577,46.806,46.8319,22200.0
2015-03-23 10:30:00,72.51,72.52,72.4,72.42,15100.0,46.8383,46.8448,46.7673,46.7802,15100.0
2015-03-23 10:35:00,72.41,72.43,72.36,72.36,25400.0,46.7737,46.7866,46.7414,46.7414,25400.0
2015-03-23 10:40:00,72.37,72.41,72.31,72.35,52800.0,46.7479,46.7737,46.7091,46.735,52800.0
2015-03-23 10:45:00,72.34,72.39,72.3,72.36,30800.0,46.7285,46.7608,46.7027,46.7414,30800.0
2015-03-23 10:50:00,72.37,72.48,72.36,72.48,11600.0,46.7479,46.8189,46.7414,46.8189,11600.0
2015-03-23 10:55:00,72.48,72.52,72.38,72.38,8100.0,46.8189,46.8448,46.7543,46.7543,8100.0
2015-03-23 11:00:00,72.39,72.43,72.37,72.37,23400.0,46.7608,46.7866,46.7479,46.7479,23400.0
2015-03-23 11:05:00,72.37,72.38,72.28,72.3,32400.0,46.7479,46.7543,46.6897,46.7027,32400.0
2015-03-23 11:10:00,72.3,72.37,72.27,72.27,13900.0,46.7027,46.7479,46.6833,46.6833,13900.0
2015-03-23 11:15:00,72.28,72.34,72.25,72.32,28400.0,46.6897,46.7285,46.6704,46.7156,28400.0
2015-03-23 11:20:00,72.31,72.43,72.29,72.43,30800.0,46.7091,46.7866,46.6962,46.7866,30800.0
2015-03-23 11:25:00,72.42,72.42,72.27,72.28,10000.0,46.7802,46.7802,46.6833,46.6897,10000.0
2015-03-23 11:30:00,72.27,72.32,72.21,72.24,21800.0,46.6833,46.7156,46.6445,46.6639,21800.0
2015-03-23 11:35:00,72.21,72.37,72.2,72.37,22000.0,46.6445,46.7479,46.6381,46.7479,22000.0
2015-03-23 11:40:00,72.36,72.45,72.33,72.4,24600.0,46.7414,46.7996,46.722,46.7673,24600.0
2015-03-23 11:45:00,72.39,72.45,72.34,72.34,11800.0,46.7608,46.7996,46.7285,46.7285,11800.0
2015-03-23 11:50:00,72.34,72.34,72.24,72.29,13800.0,46.7285,46.7285,46.6639,46.6962,13800.0
2015-03-23 11:55:00,72.29,72.29,72.19,72.22,38300.0,46.6962,46.6962,46.6316,46.651,38300.0
2015-03-23 12:00:00,72.22,72.25,72.18,72.2,43500.0,46.651,46.6704,46.6252,46.6381,43500.0
2015-03-23 12:05:00,72.2,72.27,72.18,72.26,23400.0,46.6381,46.6833,46.6252,46.6768,23400.0
2015-03-23 12:10:00,72.26,72.3,72.25,72.25,16500.0,46.6768,46.7027,46.6704,46.6704,16500.0
2015-03-23 12:15:00,72.25,72.3,72.21,72.28,32100.0,46.6704,46.7027,46.6445,46.6897,32100.0
2015-03-23 12:20:00,72.29,72.36,72.27,72.36,22000.0,46.6962,46.7414,46.6833,46.7414,22000.0
2015-03-23 12:25:00,72.36,72.39,72.34,72.39,15400.0,46.7414,46.7608,46.7285,46.7608,15400.0
2015-03-23 12:30:00,72.39,72.45,72.38,72.45,14600.0,46.7608,46.7996,46.7543,46.7996,14600.0
2015-03-23 12:35:00,72.45,72.47,72.35,72.4,14500.0,46.7996,46.8125,46.735,46.7673,14500.0
2015-03-23 12:40:00,72.39,72.42,72.37,72.4,9500.0,46.7608,46.7802,46.7479,46.7673,9500.0
2015-03-23 12:45:00,72.4,72.41,72.38,72.41,20700.0,46.7673,46.7737,46.7543,46.7737,20700.0
2015-03-23 12:50:00,72.42,72.43,72.37,72.37,15100.0,46.7802,46.7866,46.7479,46.7479,15100.0
2015-03-23 12:55:00,72.37,72.37,72.27,72.28,13100.0,46.7479,46.7479,46.6833,46.6897,13100.0
2015-03-23 13:00:00,72.28,72.31,72.28,72.3,17000.0,46.6897,46.7091,46.6897,46.7027,17000.0
2015-03-23 13:05:00,72.3,72.38,72.29,72.37,33000.0,46.7027,46.7543,46.6962,46.7479,33000.0
2015-03-23 13:10:00,72.37,72.4,72.37,72.4,14300.0,46.7479,46.7673,46.7479,46.7673,14300.0
2015-03-23 13:15:00,72.39,72.48,72.39,72.43,14500.0,46.7608,46.8189,46.7608,46.7866,14500.0
2015-03-23 13:20:00,72.44,72.44,72.38,72.4,7000.0,46.7931,46.7931,46.7543,46.7673,7000.0
2015-03-23 13:25:00,72.39,72.41,72.36,72.37,27500.0,46.7608,46.7737,46.7414,46.7479,27500.0
2015-03-23 13:30:00,72.37,72.38,72.32,72.32,6600.0,46.7479,46.7543,46.7156,46.7156,6600.0
2015-03-23 13:35:00,72.33,72.37,72.31,72.34,11800.0,46.722,46.7479,46.7091,46.7285,11800.0
2015-03-23 13:40:00,72.34,72.36,72.31,72.32,17000.0,46.7285,46.7414,46.7091,46.7156,17000.0
2015-03-23 13:45:00,72.31,72.38,72.28,72.36,22800.0,46.7091,46.7543,46.6897,46.7414,22800.0
2015-03-23 13:50:00,72.35,72.36,72.33,72.35,5500.0,46.735,46.7414,46.722,46.735,5500.0
2015-03-23 13:55:00,72.35,72.41,72.35,72.39,24200.0,46.735,46.7737,46.735,46.7608,24200.0
2015-03-23 14:00:00,72.39,72.45,72.38,72.43,21500.0,46.7608,46.7996,46.7543,46.7866,21500.0
2015-03-23 14:05:00,72.43,72.53,72.43,72.51,23300.0,46.7866,46.8512,46.7866,46.8383,23300.0
2015-03-23 14:10:00,72.51,72.53,72.45,72.45,15900.0,46.8383,46.8512,46.7996,46.7996,15900.0
2015-03-23 14:15:00,72.46,72.51,72.45,72.46,10500.0,46.806,46.8383,46.7996,46.806,10500.0
2015-03-23 14:20:00,72.46,72.46,72.4,72.42,11100.0,46.806,46.806,46.7673,46.7802,11100.0
2015-03-23 14:25:00,72.42,72.45,72.38,72.4,14200.0,46.7802,46.7996,46.7543,46.7673,14200.0
2015-03-23 14:30:00,72.39,72.41,72.34,72.34,15500.0,46.7608,46.7737,46.7285,46.7285,15500.0
2015-03-23 14:35:00,72.36,72.37,72.33,72.37,14500.0,46.7414,46.7479,46.722,46.7479,14500.0
2015-03-23 14:40:00,72.36,72.38,72.35,72.38,10300.0,46.7414,46.7543,46.735,46.7543,10300.0
2015-03-23 14:45:00,72.38,72.43,72.37,72.38,18100.0,46.7543,46.7866,46.7479,46.7543,18100.0
2015-03-23 14:50:00,72.38,72.42,72.37,72.39,15200.0,46.7543,46.7802,46.7479,46.7608,15200.0
2015-03-23 14:55:00,72.4,72.4,72.36,72.39,11700.0,46.7673,46.7673,46.7414,46.7608,11700.0
2015-03-23 15:00:00,72.39,72.44,72.39,72.44,16300.0,46.7608,46.7931,46.7608,46.7931,16300.0
2015-03-23 15:05:00,72.43,72.45,72.38,72.4,14900.0,46.7866,46.7996,46.7543,46.7673,14900.0
2015-03-23 15:10:00,72.4,72.4,72.26,72.26,36500.0,46.7673,46.7673,46.6768,46.6768,36500.0
2015-03-23 15:15:00,72.27,72.33,72.24,72.31,99300.0,46.6833,46.722,46.6639,46.7091,99300.0
2015-03-23 15:20:00,72.31,72.38,72.29,72.38,21400.0,46.7091,46.7543,46.6962,46.7543,21400.0
2015-03-23 15:25:00,72.37,72.42,72.37,72.41,23100.0,46.7479,46.7802,46.7479,46.7737,23100.0
2015-03-23 15:30:00,72.41,72.42,72.38,72.41,21800.0,46.7737,46.7802,46.7543,46.7737,21800.0
2015-03-23 15:35:00,72.41,72.42,72.37,72.37,20600.0,46.7737,46.7802,46.7479,46.7479,20600.0
2015-03-23 15:40:00,72.37,72.41,72.36,72.39,36500.0,46.7479,46.7737,46.7414,46.7608,36500.0
2015-03-23 15:45:00,72.39,72.42,72.37,72.42,43200.0,46.7608,46.7802,46.7479,46.7802,43200.0
2015-03-23 15:50:00,72.41,72.42,72.36,72.36,89400.0,46.7737,46.7802,46.7414,46.7414,89400.0
2015-03-23 15:55:00,72.37,72.38,72.18,72.18,165500.0,46.7479,46.7543,46.6252,46.6252,165500.0
2015-03-24 09:30:00,72.0,72.5,71.9,72.35,43300.0,46.5089,46.8319,46.4443,46.735,43300.0
2015-03-24 09:35:00,72.33,72.44,72.24,72.32,10800.0,46.722,46.7931,46.6639,46.7156,10800.0
2015-03-24 09:40:00,72.36,72.47,72.26,72.34,19100.0,46.7414,46.8125,46.6768,46.7285,19100.0
2015-03-24 09:45:00,72.37,72.42,72.28,72.34,9100.0,46.7479,46.7802,46.6897,46.7285,9100.0
2015-03-24 09:50:00,72.33,72.39,72.13,72.16,12600.0,46.722,46.7608,46.5929,46.6122,12600.0
2015-03-24 09:55:00,72.26,72.46,72.25,72.41,9200.0,46.6768,46.806,46.6704,46.7737,9200.0
2015-03-24 10:00:00,72.44,72.48,72.34,72.45,13900.0,46.7931,46.8189,46.7285,46.7996,13900.0
2015-03-24 10:05:00,72.44,72.49,72.42,72.49,14200.0,46.7931,46.8254,46.7802,46.8254,14200.0
2015-03-24 10:10:00,72.49,72.52,72.33,72.33,19200.0,46.8254,46.8448,46.722,46.722,19200.0
2015-03-24 10:15:00,72.34,72.37,72.27,72.34,18500.0,46.7285,46.7479,46.6833,46.7285,18500.0
2015-03-24 10:20:00,72.31,72.33,72.23,72.24,11000.0,46.7091,46.722,46.6574,46.6639,11000.0
2015-03-24 10:25:00,72.23,72.27,72.12,72.2,22200.0,46.6574,46.6833,46.5864,46.6381,22200.0
2015-03-24 10:30:00,72.2,72.23,72.11,72.12,12300.0,46.6381,46.6574,46.5799,46.5864,12300.0
2015-03-24 10:35:00,72.12,72.17,72.1,72.13,13000.0,46.5864,46.6187,46.5735,46.5929,13000.0
2015-03-24 10:40:00,72.13,72.17,72.0,72.03,19900.0,46.5929,46.6187,46.5089,46.5283,19900.0
2015-03-24 10:45:00,72.01,72.02,71.91,71.92,10300.0,46.5153,46.5218,46.4507,46.4572,10300.0
2015-03-24 10:50:00,71.92,71.99,71.89,71.95,24500.0,46.4572,46.5024,46.4378,46.4766,24500.0
2015-03-24 10:55:00,71.96,71.97,71.78,71.79,17600.0,46.483,46.4895,46.3668,46.3732,17600.0
2015-03-24 11:00:00,71.8,71.8,71.63,71.67,25600.0,46.3797,46.3797,46.2699,46.2957,25600.0
2015-03-24 11:05:00,71.66,71.88,71.65,71.83,28900.0,46.2893,46.4314,46.2828,46.3991,28900.0
2015-03-24 11:10:00,71.84,71.9,71.81,71.88,12700.0,46.4055,46.4443,46.3861,46.4314,12700.0
2015-03-24 11:15:00,71.92,71.92,71.84,71.89,13400.0,46.4572,46.4572,46.4055,46.4378,13400.0
2015-03-24 11:20:00,71.89,71.9,71.81,71.86,17200.0,46.4378,46.4443,46.3861,46.4184,17200.0
2015-03-24 11:25:00,71.86,71.86,71.79,71.86,11700.0,46.4184,46.4184,46.3732,46.4184,11700.0
2015-03-24 11:30:00,71.86,71.87,71.79,71.82,22100.0,46.4184,46.4249,46.3732,46.3926,22100.0
2015-03-24 11:35:00,71.81,71.81,71.63,71.65,12600.0,46.3861,46.3861,46.2699,46.2828,12600.0
2015-03-24 11:40:00,71.67,71.68,71.59,71.66,24300.0,46.2957,46.3022,46.244,46.2893,24300.0
2015-03-24 11:45:00,71.68,71.74,71.68,71.74,21200.0,46.3022,46.3409,46.3022,46.3409,21200.0
2015-03-24 11:50:00,71.73,71.9,71.72,71.89,18600.0,46.3345,46.4443,46.328,46.4378,18600.0
2015-03-24 11:55:00,71.89,71.9,71.78,71.81,19100.0,46.4378,46.4443,46.3668,46.3861,19100.0
2015-03-24 12:00:00,71.8,71.82,71.77,71.82,10500.0,46.3797,46.3926,46.3603,46.3926,10500.0
2015-03-24 12:05:00,71.81,71.82,71.77,71.79,21600.0,46.3861,46.3926,46.3603,46.3732,21600.0
2015-03-24 12:10:00,71.78,71.85,71.77,71.81,23100.0,46.3668,46.412,46.3603,46.3861,23100.0
2015-03-24 12:15:00,71.82,71.84,71.75,71.76,19700.0,46.3926,46.4055,46.3474,46.3538,19700.0
2015-03-24 12:20:00,71.75,71.77,71.63,71.65,9200.0,46.3474,46.3603,46.2699,46.2828,9200.0
2015-03-24 12:25:00,71.63,71.64,71.5,71.5,10400.0,46.2699,46.2763,46.1859,46.1859,10400.0
2015-03-24 12:30:00,71.5,71.71,71.5,71.71,53800.0,46.1859,46.3216,46.1859,46.3216,53800.0
2015-03-24 12:35:00,71.69,71.77,71.63,71.66,40500.0,46.3086,46.3603,46.2699,46.2893,40500.0
2015-03-24 12:40:00,71.65,71.72,71.63,71.7,34400.0,46.2828,46.328,46.2699,46.3151,34400.0
2015-03-24 12:45:00,71.71,71.72,71.59,71.6,13600.0,46.3216,46.328,46.244,46.2505,13600.0
2015-03-24 12:50:00,71.57,71.6,71.48,71.49,12900.0,46.2311,46.2505,46.173,46.1794,12900.0
2015-03-24 12:55:00,71.48,71.49,71.31,71.31,20400.0,46.173,46.1794,46.0632,46.0632,20400.0
2015-03-24 13:00:00,71.31,71.51,71.3,71.48,20400.0,46.0632,46.1924,46.0567,46.173,20400.0
2015-03-24 13:05:00,71.5,71.6,71.46,71.56,22800.0,46.1859,46.2505,46.1601,46.2247,22800.0
2015-03-24 13:10:00,71.58,71.58,71.48,71.56,18800.0,46.2376,46.2376,46.173,46.2247,18800.0
2015-03-24 13:15:00,71.55,71.59,71.49,71.57,12800.0,46.2182,46.244,46.1794,46.2311,12800.0
2015-03-24 13:20:00,71.57,71.63,71.56,71.59,14000.0,46.2311,46.2699,46.2247,46.244,14000.0
2015-03-24 13:25:00,71.58,71.59,71.43,71.45,29800.0,46.2376,46.244,46.1407,46.1536,29800.0
2015-03-24 13:30:00,71.45,71.55,71.45,71.51,15100.0,46.1536,46.2182,46.1536,46.1924,15100.0
2015-03-24 13:35:00,71.51,71.57,71.51,71.54,17200.0,46.1924,46.2311,46.1924,46.2117,17200.0
2015-03-24 13:40:00,71.56,71.7,71.55,71.68,15900.0,46.2247,46.3151,46.2182,46.3022,15900.0
2015-03-24 13:45:00,71.69,71.69,71.59,71.65,28400.0,46.3086,46.3086,46.244,46.2828,28400.0
2015-03-24 13:50:00,71.65,71.72,71.63,71.63,14500.0,46.2828,46.328,46.2699,46.2699,14500.0
2015-03-24 13:55:00,71.62,71.7,71.61,71.66,24400.0,46.2634,46.3151,46.257,46.2893,24400.0
2015-03-24 14:00:00,71.65,71.66,71.59,71.59,13700.0,46.2828,46.2893,46.244,46.244,13700.0
2015-03-24 14:05:00,71.59,71.59,71.54,71.59,21900.0,46.244,46.244,46.2117,46.244,21900.0
2015-03-24 14:10:00,71.6,71.62,71.54,71.54,17100.0,46.2505,46.2634,46.2117,46.2117,17100.0
2015-03-24 14:15:00,71.55,71.57,71.49,71.52,12000.0,46.2182,46.2311,46.1794,46.1988,12000.0
2015-03-24 14:20:00,71.5,71.54,71.47,71.54,15800.0,46.1859,46.2117,46.1665,46.2117,15800.0
2015-03-24 14:25:00,71.54,71.55,71.48,71.48,18400.0,46.2117,46.2182,46.173,46.173,18400.0
2015-03-24 14:30:00,71.47,71.47,71.33,71.33,10300.0,46.1665,46.1665,46.0761,46.0761,10300.0
2015-03-24 14:35:00,71.33,71.42,71.33,71.41,20200.0,46.0761,46.1342,46.0761,46.1278,20200.0
2015-03-24 14:40:00,71.42,71.54,71.41,71.54,25100.0,46.1342,46.2117,46.1278,46.2117,25100.0
2015-03-24 14:45:00,71.54,71.6,71.52,71.59,13600.0,46.2117,46.2505,46.1988,46.244,13600.0
2015-03-24 14:50:00,71.57,71.6,71.49,71.5,9300.0,46.2311,46.2505,46.1794,46.1859,9300.0
2015-03-24 14:55:00,71.49,71.55,71.49,71.53,25700.0,46.1794,46.2182,46.1794,46.2053,25700.0
2015-03-24 15:00:00,71.54,71.59,71.52,71.53,16400.0,46.2117,46.244,46.1988,46.2053,16400.0
2015-03-24 15:05:00,71.53,71.65,71.53,71.65,24900.0,46.2053,46.2828,46.2053,46.2828,24900.0
2015-03-24 15:10:00,71.64,71.71,71.61,71.67,21400.0,46.2763,46.3216,46.257,46.2957,21400.0
2015-03-24 15:15:00,71.67,71.77,71.67,71.74,25500.0,46.2957,46.3603,46.2957,46.3409,25500.0
2015-03-24 15:20:00,71.73,71.73,71.56,71.59,26600.0,46.3345,46.3345,46.2247,46.244,26600.0
2015-03-24 15:25:00,71.58,71.65,71.58,71.62,38600.0,46.2376,46.2828,46.2376,46.2634,38600.0
2015-03-24 15:30:00,71.61,71.67,71.61,71.67,25900.0,46.257,46.2957,46.257,46.2957,25900.0
2015-03-24 15:35:00,71.68,71.72,71.66,71.71,79100.0,46.3022,46.328,46.2893,46.3216,79100.0
2015-03-24 15:40:00,71.71,71.73,71.58,71.59,43400.0,46.3216,46.3345,46.2376,46.244,43400.0
2015-03-24 15:45:00,71.59,71.68,71.53,71.53,43500.0,46.244,46.3022,46.2053,46.2053,43500.0
2015-03-24 15:50:00,71.53,71.57,71.47,71.47,69300.0,46.2053,46.2311,46.1665,46.1665,69300.0
2015-03-24 15:55:00,71.48,71.52,71.42,71.45,128000.0,46.173,46.1988,46.1342,46.1536,128000.0
2015-03-25 09:30:00,71.45,71.72,71.43,71.72,29800.0,46.1536,46.328,46.1407,46.328,29800.0
2015-03-25 09:35:00,71.72,71.91,71.55,71.88,18000.0,46.328,46.4507,46.2182,46.4314,18000.0
2015-03-25 09:40:00,71.92,71.93,71.66,71.72,14900.0,46.4572,46.4637,46.2893,46.328,14900.0
2015-03-25 09:45:00,71.82,71.82,71.45,71.52,33200.0,46.3926,46.3926,46.1536,46.1988,33200.0
2015-03-25 09:50:00,71.59,71.66,71.5,71.56,4200.0,46.244,46.2893,46.1859,46.2247,4200.0
2015-03-25 09:55:00,71.51,71.75,71.51,71.68,12800.0,46.1924,46.3474,46.1924,46.3022,12800.0
2015-03-25 10:00:00,71.69,71.78,71.67,71.76,10300.0,46.3086,46.3668,46.2957,46.3538,10300.0
2015-03-25 10:05:00,71.75,71.76,71.69,71.76,15100.0,46.3474,46.3538,46.3086,46.3538,15100.0
2015-03-25 10:10:00,71.75,71.82,71.7,71.7,20200.0,46.3474,46.3926,46.3151,46.3151,20200.0
2015-03-25 10:15:00,71.71,71.8,71.7,71.74,19900.0,46.3216,46.3797,46.3151,46.3409,19900.0
2015-03-25 10:20:00,71.75,71.8,71.75,71.76,17300.0,46.3474,46.3797,46.3474,46.3538,17300.0
2015-03-25 10:25:00,71.77,71.79,71.72,71.74,21400.0,46.3603,46.3732,46.328,46.3409,21400.0
2015-03-25 10:30:00,71.73,71.76,71.65,71.66,26800.0,46.3345,46.3538,46.2828,46.2893,26800.0
2015-03-25 10:35:00,71.67,71.68,71.59,71.64,34000.0,46.2957,46.3022,46.244,46.2763,34000.0
2015-03-25 10:40:00,71.61,71.73,71.55,71.64,44700.0,46.257,46.3345,46.2182,46.2763,44700.0
2015-03-25 10:45:00,71.63,71.63,71.5,71.5,8000.0,46.2699,46.2699,46.1859,46.1859,8000.0
2015-03-25 10:50:00,71.49,71.54,71.42,71.54,16900.0,46.1794,46.2117,46.1342,46.2117,16900.0
2015-03-25 10:55:00,71.56,71.68,71.56,71.68,11100.0,46.2247,46.3022,46.2247,46.3022,11100.0
2015-03-25 11:00:00,71.7,71.8,71.69,71.75,17100.0,46.3151,46.3797,46.3086,46.3474,17100.0
2015-03-25 11:05:00,71.76,71.77,71.7,71.71,13500.0,46.3538,46.3603,46.3151,46.3216,13500.0
2015-03-25 11:10:00,71.69,71.69,71.57,71.58,18700.0,46.3086,46.3086,46.2311,46.2376,18700.0
2015-03-25 11:15:00,71.58,71.61,71.49,71.53,25100.0,46.2376,46.257,46.1794,46.2053,25100.0
2015-03-25 11:20:00,71.54,71.61,71.52,71.61,25800.0,46.2117,46.257,46.1988,46.257,25800.0
2015-03-25 11:25:00,71.63,71.76,71.63,71.76,12800.0,46.2699,46.3538,46.2699,46.3538,12800.0
2015-03-25 11:30:00,71.75,71.76,71.58,71.6,33100.0,46.3474,46.3538,46.2376,46.2505,33100.0
2015-03-25 11:35:00,71.6,71.63,71.38,71.39,19200.0,46.2505,46.2699,46.1084,46.1148,19200.0
2015-03-25 11:40:00,71.39,71.41,71.26,71.41,65300.0,46.1148,46.1278,46.0309,46.1278,65300.0
2015-03-25 11:45:00,71.4,71.41,71.3,71.35,16900.0,46.1213,46.1278,46.0567,46.089,16900.0
2015-03-25 11:50:00,71.31,71.31,71.21,71.25,27000.0,46.0632,46.0632,45.9986,46.0244,27000.0
2015-03-25 11:55:00,71.24,71.24,71.08,71.21,19700.0,46.018,46.018,45.9146,45.9986,19700.0
2015-03-25 12:00:00,71.21,71.25,71.18,71.24,14300.0,45.9986,46.0244,45.9792,46.018,14300.0
2015-03-25 12:05:00,71.26,71.35,71.25,71.25,42000.0,46.0309,46.089,46.0244,46.0244,42000.0
2015-03-25 12:10:00,71.23,71.23,71.11,71.14,27200.0,46.0115,46.0115,45.934,45.9534,27200.0
2015-03-25 12:15:00,71.13,71.15,71.06,71.14,20200.0,45.9469,45.9598,45.9017,45.9534,20200.0
2015-03-25 12:20:00,71.13,71.17,70.96,70.96,61200.0,45.9469,45.9727,45.8371,45.8371,61200.0
2015-03-25 12:25:00,70.97,71.14,70.97,71.12,24500.0,45.8435,45.9534,45.8435,45.9404,24500.0
2015-03-25 12:30:00,71.11,71.17,71.06,71.09,66000.0,45.934,45.9727,45.9017,45.9211,66000.0
2015-03-25 12:35:00,71.09,71.09,70.96,71.02,20700.0,45.9211,45.9211,45.8371,45.8758,20700.0
2015-03-25 12:40:00,71.02,71.02,70.93,70.96,18400.0,45.8758,45.8758,45.8177,45.8371,18400.0
2015-03-25 12:45:00,70.98,71.09,70.97,71.08,24700.0,45.85,45.9211,45.8435,45.9146,24700.0
2015-03-25 12:50:00,71.08,71.1,71.02,71.06,23100.0,45.9146,45.9275,45.8758,45.9017,23100.0
2015-03-25 12:55:00,71.05,71.07,71.03,71.06,6200.0,45.8952,45.9081,45.8823,45.9017,6200.0
2015-03-25 13:00:00,71.04,71.05,70.99,71.04,7700.0,45.8888,45.8952,45.8565,45.8888,7700.0
2015-03-25 13:05:00,71.04,71.05,70.99,71.05,8700.0,45.8888,45.8952,45.8565,45.8952,8700.0
2015-03-25 13:10:00,71.04,71.04,70.88,70.93,17800.0,45.8888,45.8888,45.7854,45.8177,17800.0
2015-03-25 13:15:00,70.91,70.93,70.86,70.92,11500.0,45.8048,45.8177,45.7725,45.8112,11500.0
2015-03-25 13:20:00,70.94,70.95,70.88,70.92,7700.0,45.8242,45.8306,45.7854,45.8112,7700.0
2015-03-25 13:25:00,70.92,70.98,70.9,70.94,18900.0,45.8112,45.85,45.7983,45.8242,18900.0
2015-03-25 13:30:00,70.96,70.98,70.82,70.84,23400.0,45.8371,45.85,45.7466,45.7596,23400.0
2015-03-25 13:35:00,70.85,70.87,70.77,70.86,11000.0,45.766,45.7789,45.7144,45.7725,11000.0
2015-03-25 13:40:00,70.86,70.96,70.84,70.93,19000.0,45.7725,45.8371,45.7596,45.8177,19000.0
2015-03-25 13:45:00,70.94,70.98,70.89,70.95,12600.0,45.8242,45.85,45.7919,45.8306,12600.0
2015-03-25 13:50:00,70.97,70.99,70.91,70.93,16700.0,45.8435,45.8565,45.8048,45.8177,16700.0
2015-03-25 13:55:00,70.93,70.94,70.88,70.88,29900.0,45.8177,45.8242,45.7854,45.7854,29900.0
2015-03-25 14:00:00,70.88,70.95,70.85,70.95,22200.0,45.7854,45.8306,45.766,45.8306,22200.0
2015-03-25 14:05:00,70.95,70.99,70.93,70.96,11400.0,45.8306,45.8565,45.8177,45.8371,11400.0
2015-03-25 14:10:00,70.96,71.02,70.96,70.98,16500.0,45.8371,45.8758,45.8371,45.85,16500.0
2015-03-25 14:15:00,70.99,71.13,70.98,71.13,18600.0,45.8565,45.9469,45.85,45.9469,18600.0
2015-03-25 14:20:00,71.13,71.2,71.12,71.18,17400.0,45.9469,45.9921,45.9404,45.9792,17400.0
2015-03-25 14:25:00,71.16,71.16,71.09,71.14,8100.0,45.9663,45.9663,45.9211,45.9534,8100.0
2015-03-25 14:30:00,71.15,71.19,71.11,71.14,16100.0,45.9598,45.9857,45.934,45.9534,16100.0
2015-03-25 14:35:00,71.15,71.23,71.14,71.23,8800.0,45.9598,46.0115,45.9534,46.0115,8800.0
2015-03-25 14:40:00,71.22,71.23,71.17,71.21,9300.0,46.005,46.0115,45.9727,45.9986,9300.0
2015-03-25 14:45:00,71.2,71.21,71.11,71.15,14300.0,45.9921,45.9986,45.934,45.9598,14300.0
2015-03-25 14:50:00,71.15,71.23,71.11,71.23,10900.0,45.9598,46.0115,45.934,46.0115,10900.0
2015-03-25 14:55:00,71.22,71.24,71.17,71.17,10100.0,46.005,46.018,45.9727,45.9727,10100.0
2015-03-25 15:00:00,71.16,71.16,71.0,71.02,29100.0,45.9663,45.9663,45.8629,45.8758,29100.0
2015-03-25 15:05:00,71.01,71.03,70.91,70.92,26300.0,45.8694,45.8823,45.8048,45.8112,26300.0
2015-03-25 15:10:00,70.91,71.02,70.87,71.02,21100.0,45.8048,45.8758,45.7789,45.8758,21100.0
2015-03-25 15:15:00,71.0,71.02,70.96,70.96,20300.0,45.8629,45.8758,45.8371,45.8371,20300.0
2015-03-25 15:20:00,70.95,71.01,70.93,70.98,22700.0,45.8306,45.8694,45.8177,45.85,22700.0
2015-03-25 15:25:00,70.98,70.99,70.91,70.94,18100.0,45.85,45.8565,45.8048,45.8242,18100.0
2015-03-25 15:30:00,70.95,70.98,70.84,70.91,30500.0,45.8306,45.85,45.7596,45.8048,30500.0
2015-03-25 15:35:00,70.91,70.94,70.85,70.9,60000.0,45.8048,45.8242,45.766,45.7983,60000.0
2015-03-25 15:40:00,70.9,70.9,70.77,70.88,83600.0,45.7983,45.7983,45.7144,45.7854,83600.0
2015-03-25 15:45:00,70.87,70.87,70.67,70.75,66100.0,45.7789,45.7789,45.6498,45.7014,66100.0
2015-03-25 15:50:00,70.75,70.75,70.68,70.69,86900.0,45.7014,45.7014,45.6562,45.6627,86900.0
2015-03-25 15:55:00,70.69,70.79,70.64,70.71,184500.0,45.6627,45.7273,45.6304,45.6756,184500.0
2015-03-26 09:30:00,70.6,70.87,70.28,70.83,40500.0,45.6045,45.7789,45.3978,45.7531,40500.0
2015-03-26 09:35:00,70.84,70.97,70.68,70.69,19600.0,45.7596,45.8435,45.6562,45.6627,19600.0
2015-03-26 09:40:00,70.58,70.67,70.33,70.42,29000.0,45.5916,45.6498,45.4301,45.4883,29000.0
2015-03-26 09:45:00,70.45,70.63,70.44,70.59,39300.0,45.5076,45.6239,45.5012,45.5981,39300.0
2015-03-26 09:50:00,70.63,70.63,70.5,70.55,42300.0,45.6239,45.6239,45.5399,45.5722,42300.0
2015-03-26 09:55:00,70.55,70.6,70.43,70.54,43700.0,45.5722,45.6045,45.4947,45.5658,43700.0
2015-03-26 10:00:00,70.52,70.57,70.43,70.53,12800.0,45.5529,45.5852,45.4947,45.5593,12800.0
2015-03-26 10:05:00,70.52,70.55,70.35,70.4,13700.0,45.5529,45.5722,45.4431,45.4753,13700.0
2015-03-26 10:10:00,70.38,70.41,70.29,70.3,26100.0,45.4624,45.4818,45.4043,45.4108,26100.0
2015-03-26 10:15:00,70.3,70.33,70.22,70.27,17900.0,45.4108,45.4301,45.3591,45.3914,17900.0
2015-03-26 10:20:00,70.26,70.49,70.25,70.47,53300.0,45.3849,45.5335,45.3785,45.5206,53300.0
2015-03-26 10:25:00,70.43,70.52,70.41,70.47,19600.0,45.4947,45.5529,45.4818,45.5206,19600.0
2015-03-26 10:30:00,70.47,70.52,70.4,70.4,11000.0,45.5206,45.5529,45.4753,45.4753,11000.0
2015-03-26 10:35:00,70.41,70.46,70.37,70.37,13100.0,45.4818,45.5141,45.456,45.456,13100.0
2015-03-26 10:40:00,70.37,70.53,70.37,70.53,9700.0,45.456,45.5593,45.456,45.5593,9700.0
2015-03-26 10:45:00,70.52,70.58,70.41,70.43,13800.0,45.5529,45.5916,45.4818,45.4947,13800.0
2015-03-26 10:50:00,70.43,70.45,70.32,70.33,9600.0,45.4947,45.5076,45.4237,45.4301,9600.0
2015-03-26 10:55:00,70.31,70.31,70.2,70.23,10500.0,45.4172,45.4172,45.3462,45.3655,10500.0
2015-03-26 11:00:00,70.23,70.24,70.08,70.18,47300.0,45.3655,45.372,45.2686,45.3332,47300.0
2015-03-26 11:05:00,70.18,70.32,70.18,70.3,29500.0,45.3332,45.4237,45.3332,45.4108,29500.0
2015-03-26 11:10:00,70.3,70.3,70.09,70.11,32300.0,45.4108,45.4108,45.2751,45.288,32300.0
2015-03-26 11:15:00,70.11,70.28,70.11,70.27,24800.0,45.288,45.3978,45.288,45.3914,24800.0
2015-03-26 11:20:00,70.28,70.47,70.25,70.43,13400.0,45.3978,45.5206,45.3785,45.4947,13400.0
2015-03-26 11:25:00,70.42,70.64,70.41,70.61,19900.0,45.4883,45.6304,45.4818,45.611,19900.0
2015-03-26 11:30:00,70.61,70.71,70.61,70.71,23300.0,45.611,45.6756,45.611,45.6756,23300.0
2015-03-26 11:35:00,70.71,70.75,70.66,70.74,13500.0,45.6756,45.7014,45.6433,45.695,13500.0
2015-03-26 11:40:00,70.74,70.82,70.72,70.74,34600.0,45.695,45.7466,45.6821,45.695,34600.0
2015-03-26 11:45:00,70.74,70.74,70.63,70.7,23300.0,45.695,45.695,45.6239,45.6691,23300.0
2015-03-26 11:50:00,70.69,70.73,70.67,70.72,17600.0,45.6627,45.6885,45.6498,45.6821,17600.0
2015-03-26 11:55:00,70.74,70.77,70.71,70.75,37100.0,45.695,45.7144,45.6756,45.7014,37100.0
2015-03-26 12:00:00,70.73,70.74,70.64,70.67,33300.0,45.6885,45.695,45.6304,45.6498,33300.0
2015-03-26 12:05:00,70.66,70.69,70.6,70.66,30100.0,45.6433,45.6627,45.6045,45.6433,30100.0
2015-03-26 12:10:00,70.67,70.85,70.65,70.85,16200.0,45.6498,45.766,45.6368,45.766,16200.0
2015-03-26 12:15:00,70.85,70.85,70.79,70.83,12300.0,45.766,45.766,45.7273,45.7531,12300.0
2015-03-26 12:20:00,70.82,70.85,70.7,70.7,14900.0,45.7466,45.766,45.6691,45.6691,14900.0
2015-03-26 12:25:00,70.7,70.74,70.69,70.7,9200.0,45.6691,45.695,45.6627,45.6691,9200.0
2015-03-26 12:30:00,70.7,70.77,70.69,70.77,14400.0,45.6691,45.7144,45.6627,45.7144,14400.0
2015-03-26 12:35:00,70.78,70.81,70.71,70.81,13500.0,45.7208,45.7402,45.6756,45.7402,13500.0
2015-03-26 12:40:00,70.81,70.88,70.8,70.86,31500.0,45.7402,45.7854,45.7337,45.7725,31500.0
2015-03-26 12:45:00,70.86,70.94,70.86,70.87,14900.0,45.7725,45.8242,45.7725,45.7789,14900.0
2015-03-26 12:50:00,70.88,71.06,70.88,71.02,26300.0,45.7854,45.9017,45.7854,45.8758,26300.0
2015-03-26 12:55:00,71.04,71.04,70.97,70.99,7500.0,45.8888,45.8888,45.8435,45.8565,7500.0
2015-03-26 13:00:00,71.0,71.0,70.94,70.96,19900.0,45.8629,45.8629,45.8242,45.8371,19900.0
2015-03-26 13:05:00,70.96,70.96,70.89,70.91,7900.0,45.8371,45.8371,45.7919,45.8048,7900.0
2015-03-26 13:10:00,70.91,70.91,70.71,70.75,16500.0,45.8048,45.8048,45.6756,45.7014,16500.0
2015-03-26 13:15:00,70.76,70.82,70.71,70.82,11200.0,45.7079,45.7466,45.6756,45.7466,11200.0
2015-03-26 13:20:00,70.82,70.85,70.74,70.77,21500.0,45.7466,45.766,45.695,45.7144,21500.0
2015-03-26 13:25:00,70.77,70.8,70.67,70.77,25400.0,45.7144,45.7337,45.6498,45.7144,25400.0
2015-03-26 13:30:00,70.76,70.84,70.74,70.81,10700.0,45.7079,45.7596,45.695,45.7402,10700.0
2015-03-26 13:35:00,70.8,70.8,70.68,70.68,8700.0,45.7337,45.7337,45.6562,45.6562,8700.0
2015-03-26 13:40:00,70.69,70.85,70.68,70.85,21600.0,45.6627,45.766,45.6562,45.766,21600.0
2015-03-26 13:45:00,70.84,70.87,70.83,70.87,15900.0,45.7596,45.7789,45.7531,45.7789,15900.0
2015-03-26 13:50:00,70.88,70.94,70.83,70.94,16300.0,45.7854,45.8242,45.7531,45.8242,16300.0
2015-03-26 13:55:00,70.94,70.94,70.86,70.86,10300.0,45.8242,45.8242,45.7725,45.7725,10300.0
2015-03-26 14:00:00,70.87,70.95,70.86,70.87,57700.0,45.7789,45.8306,45.7725,45.7789,57700.0
2015-03-26 14:05:00,70.86,70.86,70.75,70.75,15200.0,45.7725,45.7725,45.7014,45.7014,15200.0
2015-03-26 14:10:00,70.74,70.76,70.65,70.69,24100.0,45.695,45.7079,45.6368,45.6627,24100.0
2015-03-26 14:15:00,70.69,70.81,70.67,70.8,9700.0,45.6627,45.7402,45.6498,45.7337,9700.0
2015-03-26 14:20:00,70.79,70.84,70.79,70.81,14500.0,45.7273,45.7596,45.7273,45.7402,14500.0
2015-03-26 14:25:00,70.79,70.8,70.67,70.67,16000.0,45.7273,45.7337,45.6498,45.6498,16000.0
2015-03-26 14:30:00,70.67,70.77,70.67,70.69,24300.0,45.6498,45.7144,45.6498,45.6627,24300.0
2015-03-26 14:35:00,70.68,70.74,70.66,70.69,11200.0,45.6562,45.695,45.6433,45.6627,11200.0
2015-03-26 14:40:00,70.7,70.78,70.69,70.77,24500.0,45.6691,45.7208,45.6627,45.7144,24500.0
2015-03-26 14:45:00,70.77,70.78,70.63,70.64,15300.0,45.7144,45.7208,45.6239,45.6304,15300.0
2015-03-26 14:50:00,70.64,70.75,70.59,70.71,44700.0,45.6304,45.7014,45.5981,45.6756,44700.0
2015-03-26 14:55:00,70.71,70.71,70.58,70.58,25000.0,45.6756,45.6756,45.5916,45.5916,25000.0
2015-03-26 15:00:00,70.57,70.58,70.52,70.54,22400.0,45.5852,45.5916,45.5529,45.5658,22400.0
2015-03-26 15:05:00,70.54,70.63,70.49,70.61,21800.0,45.5658,45.6239,45.5335,45.611,21800.0
2015-03-26 15:10:00,70.61,70.65,70.54,70.54,16800.0,45.611,45.6368,45.5658,45.5658,16800.0
2015-03-26 15:15:00,70.54,70.62,70.51,70.54,21400.0,45.5658,45.6175,45.5464,45.5658,21400.0
2015-03-26 15:20:00,70.53,70.57,70.5,70.51,20900.0,45.5593,45.5852,45.5399,45.5464,20900.0
2015-03-26 15:25:00,70.51,70.6,70.51,70.53,19800.0,45.5464,45.6045,45.5464,45.5593,19800.0
2015-03-26 15:30:00,70.52,70.62,70.49,70.6,33900.0,45.5529,45.6175,45.5335,45.6045,33900.0
2015-03-26 15:35:00,70.61,70.7,70.54,70.54,31700.0,45.611,45.6691,45.5658,45.5658,31700.0
2015-03-26 15:40:00,70.54,70.54,70.41,70.41,52000.0,45.5658,45.5658,45.4818,45.4818,52000.0
2015-03-26 15:45:00,70.41,70.54,70.4,70.47,58500.0,45.4818,45.5658,45.4753,45.5206,58500.0
2015-03-26 15:50:00,70.46,70.47,70.32,70.35,83800.0,45.5141,45.5206,45.4237,45.4431,83800.0
2015-03-26 15:55:00,70.33,70.4,70.29,70.36,106700.0,45.4301,45.4753,45.4043,45.4495,106700.0
2015-03-27 09:30:00,70.44,70.67,70.21,70.34,34700.0,45.5012,45.6498,45.3526,45.4366,34700.0
2015-03-27 09:35:00,70.23,70.4,70.17,70.39,76800.0,45.3655,45.4753,45.3268,45.4689,76800.0
2015-03-27 09:40:00,70.41,70.54,70.23,70.29,20900.0,45.4818,45.5658,45.3655,45.4043,20900.0
2015-03-27 09:45:00,70.26,70.46,70.25,70.39,13500.0,45.3849,45.5141,45.3785,45.4689,13500.0
2015-03-27 09:50:00,70.36,70.61,70.34,70.47,38300.0,45.4495,45.611,45.4366,45.5206,38300.0
2015-03-27 09:55:00,70.45,70.64,70.45,70.59,15800.0,45.5076,45.6304,45.5076,45.5981,15800.0
2015-03-27 10:00:00,70.58,70.75,70.57,70.73,23000.0,45.5916,45.7014,45.5852,45.6885,23000.0
2015-03-27 10:05:00,70.77,70.83,70.7,70.74,16000.0,45.7144,45.7531,45.6691,45.695,16000.0
2015-03-27 10:10:00,70.74,70.76,70.44,70.49,24200.0,45.695,45.7079,45.5012,45.5335,24200.0
2015-03-27 10:15:00,70.47,70.58,70.43,70.55,16700.0,45.5206,45.5916,45.4947,45.5722,16700.0
2015-03-27 10:20:00,70.56,70.66,70.56,70.66,10000.0,45.5787,45.6433,45.5787,45.6433,10000.0
2015-03-27 10:25:00,70.66,70.66,70.52,70.62,13400.0,45.6433,45.6433,45.5529,45.6175,13400.0
2015-03-27 10:30:00,70.61,70.61,70.32,70.33,21800.0,45.611,45.611,45.4237,45.4301,21800.0
2015-03-27 10:35:00,70.34,70.51,70.33,70.51,28800.0,45.4366,45.5464,45.4301,45.5464,28800.0
2015-03-27 10:40:00,70.52,70.57,70.44,70.54,12100.0,45.5529,45.5852,45.5012,45.5658,12100.0
2015-03-27 10:45:00,70.54,70.65,70.52,70.65,21100.0,45.5658,45.6368,45.5529,45.6368,21100.0
2015-03-27 10:50:00,70.64,70.68,70.55,70.59,28600.0,45.6304,45.6562,45.5722,45.5981,28600.0
2015-03-27 10:55:00,70.58,70.64,70.58,70.58,26000.0,45.5916,45.6304,45.5916,45.5916,26000.0
2015-03-27 11:00:00,70.57,70.69,70.55,70.63,21100.0,45.5852,45.6627,45.5722,45.6239,21100.0
2015-03-27 11:05:00,70.64,70.73,70.63,70.67,13900.0,45.6304,45.6885,45.6239,45.6498,13900.0
2015-03-27 11:10:00,70.68,70.78,70.63,70.78,25300.0,45.6562,45.7208,45.6239,45.7208,25300.0
2015-03-27 11:15:00,70.8,70.85,70.8,70.81,11500.0,45.7337,45.766,45.7337,45.7402,11500.0
2015-03-27 11:20:00,70.8,70.8,70.74,70.75,9200.0,45.7337,45.7337,45.695,45.7014,9200.0
2015-03-27 11:25:00,70.75,70.79,70.67,70.79,16400.0,45.7014,45.7273,45.6498,45.7273,16400.0
2015-03-27 11:30:00,70.78,70.87,70.74,70.87,21500.0,45.7208,45.7789,45.695,45.7789,21500.0
2015-03-27 11:35:00,70.86,70.86,70.75,70.75,14000.0,45.7725,45.7725,45.7014,45.7014,14000.0
2015-03-27 11:40:00,70.76,70.78,70.69,70.72,11600.0,45.7079,45.7208,45.6627,45.6821,11600.0
2015-03-27 11:45:00,70.72,70.72,70.63,70.63,9800.0,45.6821,45.6821,45.6239,45.6239,9800.0
2015-03-27 11:50:00,70.62,70.72,70.59,70.6,38900.0,45.6175,45.6821,45.5981,45.6045,38900.0
2015-03-27 11:55:00,70.59,70.69,70.54,70.67,14500.0,45.5981,45.6627,45.5658,45.6498,14500.0
2015-03-27 12:00:00,70.67,70.68,70.58,70.58,30200.0,45.6498,45.6562,45.5916,45.5916,30200.0
2015-03-27 12:05:00,70.6,70.7,70.59,70.7,34100.0,45.6045,45.6691,45.5981,45.6691,34100.0
2015-03-27 12:10:00,70.7,70.73,70.66,70.69,13100.0,45.6691,45.6885,45.6433,45.6627,13100.0
2015-03-27 12:15:00,70.7,70.74,70.6,70.62,20600.0,45.6691,45.695,45.6045,45.6175,20600.0
2015-03-27 12:20:00,70.6,70.69,70.6,70.65,13200.0,45.6045,45.6627,45.6045,45.6368,13200.0
2015-03-27 12:25:00,70.66,70.73,70.64,70.68,24100.0,45.6433,45.6885,45.6304,45.6562,24100.0
2015-03-27 12:30:00,70.69,70.75,70.67,70.72,6600.0,45.6627,45.7014,45.6498,45.6821,6600.0
2015-03-27 12:35:00,70.71,70.74,70.67,70.71,8400.0,45.6756,45.695,45.6498,45.6756,8400.0
2015-03-27 12:40:00,70.71,70.76,70.62,70.62,23400.0,45.6756,45.7079,45.6175,45.6175,23400.0
2015-03-27 12:45:00,70.62,70.64,70.58,70.59,9600.0,45.6175,45.6304,45.5916,45.5981,9600.0
2015-03-27 12:50:00,70.61,70.7,70.61,70.66,7400.0,45.611,45.6691,45.611,45.6433,7400.0
2015-03-27 12:55:00,70.64,70.75,70.61,70.73,11200.0,45.6304,45.7014,45.611,45.6885,11200.0
2015-03-27 13:00:00,70.72,70.74,70.63,70.69,19600.0,45.6821,45.695,45.6239,45.6627,19600.0
2015-03-27 13:05:00,70.69,70.69,70.55,70.57,16300.0,45.6627,45.6627,45.5722,45.5852,16300.0
2015-03-27 13:10:00,70.56,70.57,70.5,70.5,8800.0,45.5787,45.5852,45.5399,45.5399,8800.0
2015-03-27 13:15:00,70.51,70.54,70.49,70.54,11500.0,45.5464,45.5658,45.5335,45.5658,11500.0
2015-03-27 13:20:00,70.54,70.57,70.51,70.51,14000.0,45.5658,45.5852,45.5464,45.5464,14000.0
2015-03-27 13:25:00,70.51,70.53,70.45,70.45,16600.0,45.5464,45.5593,45.5076,45.5076,16600.0
2015-03-27 13:30:00,70.46,70.53,70.46,70.53,33100.0,45.5141,45.5593,45.5141,45.5593,33100.0
2015-03-27 13:35:00,70.55,70.56,70.48,70.49,10900.0,45.5722,45.5787,45.527,45.5335,10900.0
2015-03-27 13:40:00,70.48,70.5,70.41,70.41,10400.0,45.527,45.5399,45.4818,45.4818,10400.0
2015-03-27 13:45:00,70.41,70.43,70.37,70.4,10300.0,45.4818,45.4947,45.456,45.4753,10300.0
2015-03-27 13:50:00,70.41,70.45,70.39,70.43,5600.0,45.4818,45.5076,45.4689,45.4947,5600.0
2015-03-27 13:55:00,70.42,70.44,70.39,70.44,10800.0,45.4883,45.5012,45.4689,45.5012,10800.0
2015-03-27 14:00:00,70.44,70.51,70.44,70.46,16800.0,45.5012,45.5464,45.5012,45.5141,16800.0
2015-03-27 14:05:00,70.45,70.46,70.43,70.45,11400.0,45.5076,45.5141,45.4947,45.5076,11400.0
2015-03-27 14:10:00,70.45,70.47,70.42,70.42,13000.0,45.5076,45.5206,45.4883,45.4883,13000.0
2015-03-27 14:15:00,70.42,70.44,70.33,70.34,10300.0,45.4883,45.5012,45.4301,45.4366,10300.0
2015-03-27 14:20:00,70.34,70.4,70.27,70.37,12400.0,45.4366,45.4753,45.3914,45.456,12400.0
2015-03-27 14:25:00,70.35,70.37,70.29,70.3,6400.0,45.4431,45.456,45.4043,45.4108,6400.0
2015-03-27 14:30:00,70.31,70.33,70.31,70.31,8200.0,45.4172,45.4301,45.4172,45.4172,8200.0
2015-03-27 14:35:00,70.3,70.32,70.26,70.26,10700.0,45.4108,45.4237,45.3849,45.3849,10700.0
2015-03-27 14:40:00,70.28,70.28,70.24,70.26,11200.0,45.3978,45.3978,45.372,45.3849,11200.0
2015-03-27 14:45:00,70.26,70.27,70.23,70.27,11000.0,45.3849,45.3914,45.3655,45.3914,11000.0
2015-03-27 14:50:00,70.28,70.37,70.28,70.36,8900.0,45.3978,45.456,45.3978,45.4495,8900.0
2015-03-27 14:55:00,70.36,70.4,70.33,70.39,12300.0,45.4495,45.4753,45.4301,45.4689,12300.0
2015-03-27 15:00:00,70.41,70.44,70.37,70.44,19300.0,45.4818,45.5012,45.456,45.5012,19300.0
2015-03-27 15:05:00,70.45,70.48,70.39,70.4,9100.0,45.5076,45.527,45.4689,45.4753,9100.0
2015-03-27 15:10:00,70.39,70.39,70.32,70.36,11300.0,45.4689,45.4689,45.4237,45.4495,11300.0
2015-03-27 15:15:00,70.36,70.36,70.25,70.25,11900.0,45.4495,45.4495,45.3785,45.3785,11900.0
2015-03-27 15:20:00,70.24,70.34,70.24,70.3,13600.0,45.372,45.4366,45.372,45.4108,13600.0
2015-03-27 15:25:00,70.3,70.35,70.3,70.35,9400.0,45.4108,45.4431,45.4108,45.4431,9400.0
2015-03-27 15:30:00,70.35,70.42,70.35,70.42,21600.0,45.4431,45.4883,45.4431,45.4883,21600.0
2015-03-27 15:35:00,70.42,70.46,70.36,70.41,23200.0,45.4883,45.5141,45.4495,45.4818,23200.0
2015-03-27 15:40:00,70.4,70.41,70.36,70.37,21100.0,45.4753,45.4818,45.4495,45.456,21100.0
2015-03-27 15:45:00,70.37,70.37,70.25,70.31,85200.0,45.456,45.456,45.3785,45.4172,85200.0
2015-03-27 15:50:00,70.31,70.36,70.3,70.34,35000.0,45.4172,45.4495,45.4108,45.4366,35000.0
2015-03-27 15:55:00,70.34,70.45,70.33,70.38,128600.0,45.4366,45.5076,45.4301,45.4624,128600.0
2015-03-30 09:30:00,70.57,70.77,70.27,70.3,30600.0,45.5852,45.7144,45.3914,45.4108,30600.0
2015-03-30 09:35:00,70.29,70.56,70.29,70.47,9600.0,45.4043,45.5787,45.4043,45.5206,9600.0
2015-03-30 09:40:00,70.43,70.61,70.33,70.6,5900.0,45.4947,45.611,45.4301,45.6045,5900.0
2015-03-30 09:45:00,70.67,70.74,70.53,70.73,14900.0,45.6498,45.695,45.5593,45.6885,14900.0
2015-03-30 09:50:00,70.73,70.97,70.71,70.88,18200.0,45.6885,45.8435,45.6756,45.7854,18200.0
2015-03-30 09:55:00,70.9,70.96,70.89,70.94,6700.0,45.7983,45.8371,45.7919,45.8242,6700.0
2015-03-30 10:00:00,70.9,71.13,70.85,71.02,34000.0,45.7983,45.9469,45.766,45.8758,34000.0
2015-03-30 10:05:00,71.04,71.19,71.02,71.06,20600.0,45.8888,45.9857,45.8758,45.9017,20600.0
2015-03-30 10:10:00,71.06,71.16,70.94,71.09,21200.0,45.9017,45.9663,45.8242,45.9211,21200.0
2015-03-30 10:15:00,71.1,71.1,70.97,71.0,5800.0,45.9275,45.9275,45.8435,45.8629,5800.0
2015-03-30 10:20:00,71.0,71.08,70.99,71.01,12500.0,45.8629,45.9146,45.8565,45.8694,12500.0
2015-03-30 10:25:00,71.0,71.01,70.94,70.98,13300.0,45.8629,45.8694,45.8242,45.85,13300.0
2015-03-30 10:30:00,70.96,70.99,70.86,70.87,25000.0,45.8371,45.8565,45.7725,45.7789,25000.0
2015-03-30 10:35:00,70.89,71.04,70.86,71.0,27700.0,45.7919,45.8888,45.7725,45.8629,27700.0
2015-03-30 10:40:00,71.01,71.16,71.0,71.1,11500.0,45.8694,45.9663,45.8629,45.9275,11500.0
2015-03-30 10:45:00,71.07,71.25,71.07,71.19,19600.0,45.9081,46.0244,45.9081,45.9857,19600.0
2015-03-30 10:50:00,71.21,71.26,71.19,71.22,9000.0,45.9986,46.0309,45.9857,46.005,9000.0
2015-03-30 10:55:00,71.21,71.29,71.18,71.26,9800.0,45.9986,46.0502,45.9792,46.0309,9800.0
2015-03-30 11:00:00,71.25,71.25,71.13,71.15,10700.0,46.0244,46.0244,45.9469,45.9598,10700.0
2015-03-30 11:05:00,71.12,71.12,70.98,71.06,12500.0,45.9404,45.9404,45.85,45.9017,12500.0
2015-03-30 11:10:00,71.04,71.15,70.96,71.12,13400.0,45.8888,45.9598,45.8371,45.9404,13400.0
2015-03-30 11:15:00,71.15,71.15,71.06,71.06,5200.0,45.9598,45.9598,45.9017,45.9017,5200.0
2015-03-30 11:20:00,71.06,71.31,71.06,71.25,63400.0,45.9017,46.0632,45.9017,46.0244,63400.0
2015-03-30 11:25:00,71.23,71.28,71.21,71.21,7800.0,46.0115,46.0438,45.9986,45.9986,7800.0
2015-03-30 11:30:00,71.22,71.22,71.11,71.12,8300.0,46.005,46.005,45.934,45.9404,8300.0
2015-03-30 11:35:00,71.12,71.14,71.08,71.14,8700.0,45.9404,45.9534,45.9146,45.9534,8700.0
2015-03-30 11:40:00,71.14,71.19,71.09,71.12,8900.0,45.9534,45.9857,45.9211,45.9404,8900.0
2015-03-30 11:45:00,71.11,71.24,71.11,71.23,3900.0,45.934,46.018,45.934,46.0115,3900.0
2015-03-30 11:50:00,71.22,71.22,71.14,71.14,8000.0,46.005,46.005,45.9534,45.9534,8000.0
2015-03-30 11:55:00,71.13,71.13,71.04,71.09,17900.0,45.9469,45.9469,45.8888,45.9211,17900.0
2015-03-30 12:00:00,71.1,71.12,71.08,71.1,22200.0,45.9275,45.9404,45.9146,45.9275,22200.0
2015-03-30 12:05:00,71.09,71.18,71.05,71.15,13400.0,45.9211,45.9792,45.8952,45.9598,13400.0
2015-03-30 12:10:00,71.13,71.2,71.11,71.18,3400.0,45.9469,45.9921,45.934,45.9792,3400.0
2015-03-30 12:15:00,71.19,71.19,71.12,71.17,9100.0,45.9857,45.9857,45.9404,45.9727,9100.0
2015-03-30 12:20:00,71.18,71.2,71.15,71.2,3700.0,45.9792,45.9921,45.9598,45.9921,3700.0
2015-03-30 12:25:00,71.19,71.23,71.17,71.22,5800.0,45.9857,46.0115,45.9727,46.005,5800.0
2015-03-30 12:30:00,71.22,71.22,71.15,71.19,7600.0,46.005,46.005,45.9598,45.9857,7600.0
2015-03-30 12:35:00,71.17,71.2,71.08,71.1,11000.0,45.9727,45.9921,45.9146,45.9275,11000.0
2015-03-30 12:40:00,71.11,71.19,71.11,71.18,8700.0,45.934,45.9857,45.934,45.9792,8700.0
2015-03-30 12:45:00,71.2,71.25,71.19,71.25,4900.0,45.9921,46.0244,45.9857,46.0244,4900.0
2015-03-30 12:50:00,71.24,71.24,71.19,71.2,3600.0,46.018,46.018,45.9857,45.9921,3600.0
2015-03-30 12:55:00,71.19,71.2,71.16,71.16,6400.0,45.9857,45.9921,45.9663,45.9663,6400.0
2015-03-30 13:00:00,71.16,71.18,71.11,71.14,9700.0,45.9663,45.9792,45.934,45.9534,9700.0
2015-03-30 13:05:00,71.14,71.21,71.12,71.2,7700.0,45.9534,45.9986,45.9404,45.9921,7700.0
2015-03-30 13:10:00,71.21,71.23,71.15,71.22,17500.0,45.9986,46.0115,45.9598,46.005,17500.0
2015-03-30 13:15:00,71.22,71.28,71.22,71.27,5900.0,46.005,46.0438,46.005,46.0373,5900.0
2015-03-30 13:20:00,71.26,71.28,71.23,71.25,9800.0,46.0309,46.0438,46.0115,46.0244,9800.0
2015-03-30 13:25:00,71.25,71.28,71.21,71.26,11000.0,46.0244,46.0438,45.9986,46.0309,11000.0
2015-03-30 13:30:00,71.26,71.3,71.26,71.3,5900.0,46.0309,46.0567,46.0309,46.0567,5900.0
2015-03-30 13:35:00,71.3,71.31,71.24,71.24,9500.0,46.0567,46.0632,46.018,46.018,9500.0
2015-03-30 13:40:00,71.24,71.28,71.18,71.23,9600.0,46.018,46.0438,45.9792,46.0115,9600.0
2015-03-30 13:45:00,71.22,71.22,71.13,71.15,12900.0,46.005,46.005,45.9469,45.9598,12900.0
2015-03-30 13:50:00,71.15,71.24,71.14,71.18,23700.0,45.9598,46.018,45.9534,45.9792,23700.0
2015-03-30 13:55:00,71.18,71.23,71.17,71.22,6300.0,45.9792,46.0115,45.9727,46.005,6300.0
2015-03-30 14:00:00,71.23,71.33,71.23,71.32,7600.0,46.0115,46.0761,46.0115,46.0696,7600.0
2015-03-30 14:05:00,71.32,71.36,71.31,71.31,11400.0,46.0696,46.0955,46.0632,46.0632,11400.0
2015-03-30 14:10:00,71.33,71.34,71.28,71.29,12200.0,46.0761,46.0825,46.0438,46.0502,12200.0
2015-03-30 14:15:00,71.29,71.37,71.28,71.36,13600.0,46.0502,46.1019,46.0438,46.0955,13600.0
2015-03-30 14:20:00,71.35,71.4,71.34,71.38,7100.0,46.089,46.1213,46.0825,46.1084,7100.0
2015-03-30 14:25:00,71.38,71.39,71.26,71.26,19900.0,46.1084,46.1148,46.0309,46.0309,19900.0
2015-03-30 14:30:00,71.28,71.32,71.28,71.28,11800.0,46.0438,46.0696,46.0438,46.0438,11800.0
2015-03-30 14:35:00,71.28,71.29,71.24,71.27,14300.0,46.0438,46.0502,46.018,46.0373,14300.0
2015-03-30 14:40:00,71.27,71.32,71.23,71.26,13700.0,46.0373,46.0696,46.0115,46.0309,13700.0
2015-03-30 14:45:00,71.25,71.35,71.24,71.34,28400.0,46.0244,46.089,46.018,46.0825,28400.0
2015-03-30 14:50:00,71.34,71.37,71.33,71.36,17200.0,46.0825,46.1019,46.0761,46.0955,17200.0
2015-03-30 14:55:00,71.36,71.39,71.34,71.37,7500.0,46.0955,46.1148,46.0825,46.1019,7500.0
2015-03-30 15:00:00,71.38,71.38,71.34,71.35,10700.0,46.1084,46.1084,46.0825,46.089,10700.0
2015-03-30 15:05:00,71.35,71.37,71.32,71.35,9100.0,46.089,46.1019,46.0696,46.089,9100.0
2015-03-30 15:10:00,71.34,71.35,71.23,71.24,21100.0,46.0825,46.089,46.0115,46.018,21100.0
2015-03-30 15:15:00,71.24,71.29,71.18,71.29,13000.0,46.018,46.0502,45.9792,46.0502,13000.0
2015-03-30 15:20:00,71.28,71.29,71.21,71.21,8800.0,46.0438,46.0502,45.9986,45.9986,8800.0
2015-03-30 15:25:00,71.22,71.23,71.18,71.22,10000.0,46.005,46.0115,45.9792,46.005,10000.0
2015-03-30 15:30:00,71.22,71.22,71.15,71.22,16400.0,46.005,46.005,45.9598,46.005,16400.0
2015-03-30 15:35:00,71.23,71.26,71.18,71.24,20500.0,46.0115,46.0309,45.9792,46.018,20500.0
2015-03-30 15:40:00,71.24,71.29,71.21,71.28,22100.0,46.018,46.0502,45.9986,46.0438,22100.0
2015-03-30 15:45:00,71.27,71.27,71.16,71.17,26900.0,46.0373,46.0373,45.9663,45.9727,26900.0
2015-03-30 15:50:00,71.17,71.2,71.15,71.18,26400.0,45.9727,45.9921,45.9598,45.9792,26400.0
2015-03-30 15:55:00,71.18,71.2,71.15,71.15,46000.0,45.9792,45.9921,45.9598,45.9598,46000.0
2015-03-31 09:30:00,71.01,71.06,70.64,71.03,40400.0,45.8694,45.9017,45.6304,45.8823,40400.0
2015-03-31 09:35:00,71.06,71.2,70.97,71.2,18700.0,45.9017,45.9921,45.8435,45.9921,18700.0
2015-03-31 09:40:00,71.23,71.25,71.0,71.0,21700.0,46.0115,46.0244,45.8629,45.8629,21700.0
2015-03-31 09:45:00,71.06,71.35,71.04,71.35,13200.0,45.9017,46.089,45.8888,46.089,13200.0
2015-03-31 09:50:00,71.31,71.5,71.26,71.37,19100.0,46.0632,46.1859,46.0309,46.1019,19100.0
2015-03-31 09:55:00,71.43,71.52,71.38,71.51,11600.0,46.1407,46.1988,46.1084,46.1924,11600.0
2015-03-31 10:00:00,71.5,71.54,71.44,71.49,17200.0,46.1859,46.2117,46.1471,46.1794,17200.0
2015-03-31 10:05:00,71.48,71.51,71.39,71.5,30400.0,46.173,46.1924,46.1148,46.1859,30400.0
2015-03-31 10:10:00,71.5,71.51,71.32,71.38,12900.0,46.1859,46.1924,46.0696,46.1084,12900.0
2015-03-31 10:15:00,71.38,71.45,71.33,71.39,15100.0,46.1084,46.1536,46.0761,46.1148,15100.0
2015-03-31 10:20:00,71.4,71.54,71.39,71.54,14100.0,46.1213,46.2117,46.1148,46.2117,14100.0
2015-03-31 10:25:00,71.54,71.54,71.42,71.43,17200.0,46.2117,46.2117,46.1342,46.1407,17200.0
2015-03-31 10:30:00,71.43,71.48,71.38,71.39,16400.0,46.1407,46.173,46.1084,46.1148,16400.0
2015-03-31 10:35:00,71.39,71.4,71.36,71.39,6500.0,46.1148,46.1213,46.0955,46.1148,6500.0
2015-03-31 10:40:00,71.38,71.39,71.32,71.33,8200.0,46.1084,46.1148,46.0696,46.0761,8200.0
2015-03-31 10:45:00,71.32,71.4,71.27,71.27,56400.0,46.0696,46.1213,46.0373,46.0373,56400.0
2015-03-31 10:50:00,71.27,71.29,71.21,71.24,13900.0,46.0373,46.0502,45.9986,46.018,13900.0
2015-03-31 10:55:00,71.24,71.25,71.1,71.11,9300.0,46.018,46.0244,45.9275,45.934,9300.0
2015-03-31 11:00:00,71.09,71.18,71.09,71.1,19100.0,45.9211,45.9792,45.9211,45.9275,19100.0
2015-03-31 11:05:00,71.12,71.25,71.1,71.25,12500.0,45.9404,46.0244,45.9275,46.0244,12500.0
2015-03-31 11:10:00,71.24,71.33,71.23,71.25,10300.0,46.018,46.0761,46.0115,46.0244,10300.0
2015-03-31 11:15:00,71.26,71.28,71.13,71.2,35100.0,46.0309,46.0438,45.9469,45.9921,35100.0
2015-03-31 11:20:00,71.19,71.2,71.15,71.16,10500.0,45.9857,45.9921,45.9598,45.9663,10500.0
2015-03-31 11:25:00,71.16,71.17,71.11,71.12,13100.0,45.9663,45.9727,45.934,45.9404,13100.0
2015-03-31 11:30:00,71.1,71.1,70.99,71.06,21900.0,45.9275,45.9275,45.8565,45.9017,21900.0
2015-03-31 11:35:00,71.04,71.13,71.01,71.11,7500.0,45.8888,45.9469,45.8694,45.934,7500.0
2015-03-31 11:40:00,71.1,71.16,71.09,71.13,6200.0,45.9275,45.9663,45.9211,45.9469,6200.0
2015-03-31 11:45:00,71.14,71.19,71.12,71.15,16800.0,45.9534,45.9857,45.9404,45.9598,16800.0
2015-03-31 11:50:00,71.15,71.16,71.03,71.05,11900.0,45.9598,45.9663,45.8823,45.8952,11900.0
2015-03-31 11:55:00,71.05,71.05,70.96,70.97,7200.0,45.8952,45.8952,45.8371,45.8435,7200.0
2015-03-31 12:00:00,70.96,71.01,70.89,71.01,15100.0,45.8371,45.8694,45.7919,45.8694,15100.0
2015-03-31 12:05:00,71.01,71.1,71.01,71.06,26600.0,45.8694,45.9275,45.8694,45.9017,26600.0
2015-03-31 12:10:00,71.05,71.1,70.97,71.08,25100.0,45.8952,45.9275,45.8435,45.9146,25100.0
2015-03-31 12:15:00,71.08,71.08,70.92,70.92,12500.0,45.9146,45.9146,45.8112,45.8112,12500.0
2015-03-31 12:20:00,70.92,70.98,70.9,70.92,11600.0,45.8112,45.85,45.7983,45.8112,11600.0
2015-03-31 12:25:00,70.92,70.92,70.84,70.86,24300.0,45.8112,45.8112,45.7596,45.7725,24300.0
2015-03-31 12:30:00,70.85,70.94,70.84,70.93,25900.0,45.766,45.8242,45.7596,45.8177,25900.0
2015-03-31 12:35:00,70.93,71.01,70.91,71.01,12700.0,45.8177,45.8694,45.8048,45.8694,12700.0
2015-03-31 12:40:00,71.01,71.04,71.0,71.04,5900.0,45.8694,45.8888,45.8629,45.8888,5900.0
2015-03-31 12:45:00,71.05,71.07,71.0,71.01,15600.0,45.8952,45.9081,45.8629,45.8694,15600.0
2015-03-31 12:50:00,71.02,71.05,70.97,70.97,13300.0,45.8758,45.8952,45.8435,45.8435,13300.0
2015-03-31 12:55:00,70.96,71.04,70.96,70.98,12000.0,45.8371,45.8888,45.8371,45.85,12000.0
2015-03-31 13:00:00,71.0,71.03,70.96,70.97,8100.0,45.8629,45.8823,45.8371,45.8435,8100.0
2015-03-31 13:05:00,70.99,71.0,70.89,70.9,11500.0,45.8565,45.8629,45.7919,45.7983,11500.0
2015-03-31 13:10:00,70.9,70.94,70.89,70.89,8800.0,45.7983,45.8242,45.7919,45.7919,8800.0
2015-03-31 13:15:00,70.89,70.92,70.87,70.91,14500.0,45.7919,45.8112,45.7789,45.8048,14500.0
2015-03-31 13:20:00,70.91,70.96,70.86,70.95,7800.0,45.8048,45.8371,45.7725,45.8306,7800.0
2015-03-31 13:25:00,70.96,70.97,70.89,70.91,12200.0,45.8371,45.8435,45.7919,45.8048,12200.0
2015-03-31 13:30:00,70.91,70.95,70.86,70.92,19100.0,45.8048,45.8306,45.7725,45.8112,19100.0
2015-03-31 13:35:00,70.92,70.93,70.82,70.83,5000.0,45.8112,45.8177,45.7466,45.7531,5000.0
2015-03-31 13:40:00,70.83,70.88,70.8,70.87,17600.0,45.7531,45.7854,45.7337,45.7789,17600.0
2015-03-31 13:45:00,70.87,70.88,70.78,70.8,12500.0,45.7789,45.7854,45.7208,45.7337,12500.0
2015-03-31 13:50:00,70.8,70.8,70.73,70.75,28300.0,45.7337,45.7337,45.6885,45.7014,28300.0
2015-03-31 13:55:00,70.75,70.82,70.71,70.79,22200.0,45.7014,45.7466,45.6756,45.7273,22200.0
2015-03-31 14:00:00,70.8,70.81,70.74,70.8,10200.0,45.7337,45.7402,45.695,45.7337,10200.0
2015-03-31 14:05:00,70.79,70.79,70.67,70.69,24700.0,45.7273,45.7273,45.6498,45.6627,24700.0
2015-03-31 14:10:00,70.7,70.79,70.7,70.73,13500.0,45.6691,45.7273,45.6691,45.6885,13500.0
2015-03-31 14:15:00,70.74,70.79,70.71,70.71,22600.0,45.695,45.7273,45.6756,45.6756,22600.0
2015-03-31 14:20:00,70.7,70.73,70.66,70.73,17900.0,45.6691,45.6885,45.6433,45.6885,17900.0
2015-03-31 14:25:00,70.73,70.76,70.68,70.76,26800.0,45.6885,45.7079,45.6562,45.7079,26800.0
2015-03-31 14:30:00,70.77,70.8,70.73,70.74,44500.0,45.7144,45.7337,45.6885,45.695,44500.0
2015-03-31 14:35:00,70.75,70.78,70.7,70.7,36700.0,45.7014,45.7208,45.6691,45.6691,36700.0
2015-03-31 14:40:00,70.7,70.7,70.63,70.64,24400.0,45.6691,45.6691,45.6239,45.6304,24400.0
2015-03-31 14:45:00,70.64,70.7,70.61,70.69,23200.0,45.6304,45.6691,45.611,45.6627,23200.0
2015-03-31 14:50:00,70.7,70.72,70.67,70.69,30200.0,45.6691,45.6821,45.6498,45.6627,30200.0
2015-03-31 14:55:00,70.69,70.76,70.68,70.73,23400.0,45.6627,45.7079,45.6562,45.6885,23400.0
2015-03-31 15:00:00,70.73,70.74,70.6,70.67,30200.0,45.6885,45.695,45.6045,45.6498,30200.0
2015-03-31 15:05:00,70.66,70.68,70.57,70.59,28000.0,45.6433,45.6562,45.5852,45.5981,28000.0
2015-03-31 15:10:00,70.6,70.6,70.48,70.49,26800.0,45.6045,45.6045,45.527,45.5335,26800.0
2015-03-31 15:15:00,70.48,70.48,70.33,70.44,34300.0,45.527,45.527,45.4301,45.5012,34300.0
2015-03-31 15:20:00,70.44,70.51,70.44,70.48,30500.0,45.5012,45.5464,45.5012,45.527,30500.0
2015-03-31 15:25:00,70.48,70.62,70.47,70.6,25700.0,45.527,45.6175,45.5206,45.6045,25700.0
2015-03-31 15:30:00,70.59,70.71,70.55,70.7,30300.0,45.5981,45.6756,45.5722,45.6691,30300.0
2015-03-31 15:35:00,70.71,70.78,70.68,70.76,21600.0,45.6756,45.7208,45.6562,45.7079,21600.0
2015-03-31 15:40:00,70.75,70.8,70.71,70.77,27600.0,45.7014,45.7337,45.6756,45.7144,27600.0
2015-03-31 15:45:00,70.76,70.84,70.73,70.83,41300.0,45.7079,45.7596,45.6885,45.7531,41300.0
2015-03-31 15:50:00,70.82,70.86,70.79,70.8,51700.0,45.7466,45.7725,45.7273,45.7337,51700.0
2015-03-31 15:55:00,70.81,71.0,70.8,70.86,152300.0,45.7402,45.8629,45.7337,45.7725,152300.0
2015-04-01 09:30:00,71.11,71.11,70.13,70.46,92600.0,45.934,45.934,45.3009,45.5141,92600.0
2015-04-01 09:35:00,70.46,70.6,70.37,70.52,22000.0,45.5141,45.6045,45.456,45.5529,22000.0
2015-04-01 09:40:00,70.49,70.68,70.41,70.6,18900.0,45.5335,45.6562,45.4818,45.6045,18900.0
2015-04-01 09:45:00,70.56,70.76,70.56,70.66,31300.0,45.5787,45.7079,45.5787,45.6433,31300.0
2015-04-01 09:50:00,70.67,70.95,70.66,70.9,16900.0,45.6498,45.8306,45.6433,45.7983,16900.0
2015-04-01 09:55:00,70.87,71.19,70.82,71.16,30300.0,45.7789,45.9857,45.7466,45.9663,30300.0
2015-04-01 10:00:00,71.13,71.2,71.0,71.17,23000.0,45.9469,45.9921,45.8629,45.9727,23000.0
2015-04-01 10:05:00,71.18,71.18,71.03,71.11,16000.0,45.9792,45.9792,45.8823,45.934,16000.0
2015-04-01 10:10:00,71.1,71.12,71.0,71.04,20000.0,45.9275,45.9404,45.8629,45.8888,20000.0
2015-04-01 10:15:00,71.05,71.09,70.92,70.99,41000.0,45.8952,45.9211,45.8112,45.8565,41000.0
2015-04-01 10:20:00,71.0,71.09,70.99,71.03,25000.0,45.8629,45.9211,45.8565,45.8823,25000.0
2015-04-01 10:25:00,71.05,71.1,70.9,70.9,20400.0,45.8952,45.9275,45.7983,45.7983,20400.0
2015-04-01 10:30:00,70.89,71.01,70.83,70.86,19000.0,45.7919,45.8694,45.7531,45.7725,19000.0
2015-04-01 10:35:00,70.88,70.94,70.85,70.94,12600.0,45.7854,45.8242,45.766,45.8242,12600.0
2015-04-01 10:40:00,70.91,71.01,70.88,70.9,16400.0,45.8048,45.8694,45.7854,45.7983,16400.0
2015-04-01 10:45:00,70.88,70.88,70.72,70.82,24000.0,45.7854,45.7854,45.6821,45.7466,24000.0
2015-04-01 10:50:00,70.82,70.87,70.74,70.78,21300.0,45.7466,45.7789,45.695,45.7208,21300.0
2015-04-01 10:55:00,70.78,70.89,70.78,70.8,12400.0,45.7208,45.7919,45.7208,45.7337,12400.0
2015-04-01 11:00:00,70.79,70.89,70.79,70.88,20300.0,45.7273,45.7919,45.7273,45.7854,20300.0
2015-04-01 11:05:00,70.9,71.12,70.88,71.12,28300.0,45.7983,45.9404,45.7854,45.9404,28300.0
2015-04-01 11:10:00,71.14,71.27,71.12,71.26,15100.0,45.9534,46.0373,45.9404,46.0309,15100.0
2015-04-01 11:15:00,71.26,71.36,71.23,71.28,16100.0,46.0309,46.0955,46.0115,46.0438,16100.0
2015-04-01 11:20:00,71.31,71.35,71.24,71.3,14400.0,46.0632,46.089,46.018,46.0567,14400.0
2015-04-01 11:25:00,71.26,71.28,71.15,71.19,13300.0,46.0309,46.0438,45.9598,45.9857,13300.0
2015-04-01 11:30:00,71.18,71.19,71.13,71.16,18200.0,45.9792,45.9857,45.9469,45.9663,18200.0
2015-04-01 11:35:00,71.15,71.31,71.15,71.26,26500.0,45.9598,46.0632,45.9598,46.0309,26500.0
2015-04-01 11:40:00,71.26,71.38,71.24,71.37,14300.0,46.0309,46.1084,46.018,46.1019,14300.0
2015-04-01 11:45:00,71.38,71.4,71.26,71.36,42200.0,46.1084,46.1213,46.0309,46.0955,42200.0
2015-04-01 11:50:00,71.37,71.5,71.37,71.49,24800.0,46.1019,46.1859,46.1019,46.1794,24800.0
2015-04-01 11:55:00,71.47,71.5,71.34,71.34,30800.0,46.1665,46.1859,46.0825,46.0825,30800.0
2015-04-01 12:00:00,71.32,71.34,71.17,71.19,19000.0,46.0696,46.0825,45.9727,45.9857,19000.0
2015-04-01 12:05:00,71.19,71.29,71.12,71.29,13200.0,45.9857,46.0502,45.9404,46.0502,13200.0
2015-04-01 12:10:00,71.29,71.3,71.08,71.12,11200.0,46.0502,46.0567,45.9146,45.9404,11200.0
2015-04-01 12:15:00,71.11,71.27,71.1,71.22,13000.0,45.934,46.0373,45.9275,46.005,13000.0
2015-04-01 12:20:00,71.22,71.27,71.14,71.22,14400.0,46.005,46.0373,45.9534,46.005,14400.0
2015-04-01 12:25:00,71.22,71.4,71.22,71.35,12500.0,46.005,46.1213,46.005,46.089,12500.0
2015-04-01 12:30:00,71.33,71.34,71.21,71.28,18600.0,46.0761,46.0825,45.9986,46.0438,18600.0
2015-04-01 12:35:00,71.29,71.4,71.29,71.4,32100.0,46.0502,46.1213,46.0502,46.1213,32100.0
2015-04-01 12:40:00,71.4,71.4,71.29,71.39,21000.0,46.1213,46.1213,46.0502,46.1148,21000.0
2015-04-01 12:45:00,71.39,71.39,71.27,71.36,15700.0,46.1148,46.1148,46.0373,46.0955,15700.0
2015-04-01 12:50:00,71.37,71.46,71.32,71.42,26900.0,46.1019,46.1601,46.0696,46.1342,26900.0
2015-04-01 12:55:00,71.42,71.43,71.3,71.36,13800.0,46.1342,46.1407,46.0567,46.0955,13800.0
2015-04-01 13:00:00,71.36,71.36,71.31,71.31,13500.0,46.0955,46.0955,46.0632,46.0632,13500.0
2015-04-01 13:05:00,71.31,71.43,71.31,71.39,13700.0,46.0632,46.1407,46.0632,46.1148,13700.0
2015-04-01 13:10:00,71.41,71.49,71.4,71.47,22400.0,46.1278,46.1794,46.1213,46.1665,22400.0
2015-04-01 13:15:00,71.49,71.65,71.48,71.56,34700.0,46.1794,46.2828,46.173,46.2247,34700.0
2015-04-01 13:20:00,71.56,71.72,71.52,71.66,31200.0,46.2247,46.328,46.1988,46.2893,31200.0
2015-04-01 13:25:00,71.67,71.71,71.62,71.64,44500.0,46.2957,46.3216,46.2634,46.2763,44500.0
2015-04-01 13:30:00,71.65,71.7,71.6,71.67,22200.0,46.2828,46.3151,46.2505,46.2957,22200.0
2015-04-01 13:35:00,71.67,71.67,71.55,71.6,39900.0,46.2957,46.2957,46.2182,46.2505,39900.0
2015-04-01 13:40:00,71.59,71.75,71.57,71.68,39900.0,46.244,46.3474,46.2311,46.3022,39900.0
2015-04-01 13:45:00,71.69,71.79,71.66,71.78,44500.0,46.3086,46.3732,46.2893,46.3668,44500.0
2015-04-01 13:50:00,71.77,71.77,71.7,71.7,13900.0,46.3603,46.3603,46.3151,46.3151,13900.0
2015-04-01 13:55:00,71.69,71.76,71.64,71.65,27000.0,46.3086,46.3538,46.2763,46.2828,27000.0
2015-04-01 14:00:00,71.64,71.73,71.62,71.63,35800.0,46.2763,46.3345,46.2634,46.2699,35800.0
2015-04-01 14:05:00,71.63,71.64,71.57,71.57,19200.0,46.2699,46.2763,46.2311,46.2311,19200.0
2015-04-01 14:10:00,71.57,71.58,71.42,71.42,27100.0,46.2311,46.2376,46.1342,46.1342,27100.0
2015-04-01 14:15:00,71.42,71.43,71.38,71.4,12300.0,46.1342,46.1407,46.1084,46.1213,12300.0
2015-04-01 14:20:00,71.39,71.53,71.35,71.53,20600.0,46.1148,46.2053,46.089,46.2053,20600.0
2015-04-01 14:25:00,71.54,71.55,71.38,71.4,20100.0,46.2117,46.2182,46.1084,46.1213,20100.0
2015-04-01 14:30:00,71.39,71.47,71.37,71.47,30900.0,46.1148,46.1665,46.1019,46.1665,30900.0
2015-04-01 14:35:00,71.47,71.5,71.44,71.49,27700.0,46.1665,46.1859,46.1471,46.1794,27700.0
2015-04-01 14:40:00,71.49,71.5,71.43,71.45,28100.0,46.1794,46.1859,46.1407,46.1536,28100.0
2015-04-01 14:45:00,71.45,71.5,71.37,71.49,23500.0,46.1536,46.1859,46.1019,46.1794,23500.0
2015-04-01 14:50:00,71.5,71.53,71.46,71.51,22700.0,46.1859,46.2053,46.1601,46.1924,22700.0
2015-04-01 14:55:00,71.52,71.56,71.51,71.55,13300.0,46.1988,46.2247,46.1924,46.2182,13300.0
2015-04-01 15:00:00,71.54,71.56,71.47,71.48,16000.0,46.2117,46.2247,46.1665,46.173,16000.0
2015-04-01 15:05:00,71.47,71.51,71.41,71.42,27600.0,46.1665,46.1924,46.1278,46.1342,27600.0
2015-04-01 15:10:00,71.42,71.46,71.37,71.42,24500.0,46.1342,46.1601,46.1019,46.1342,24500.0
2015-04-01 15:15:00,71.41,71.48,71.36,71.39,35000.0,46.1278,46.173,46.0955,46.1148,35000.0
2015-04-01 15:20:00,71.38,71.48,71.38,71.46,30800.0,46.1084,46.173,46.1084,46.1601,30800.0
2015-04-01 15:25:00,71.46,71.49,71.39,71.48,29000.0,46.1601,46.1794,46.1148,46.173,29000.0
2015-04-01 15:30:00,71.47,71.53,71.44,71.53,43800.0,46.1665,46.2053,46.1471,46.2053,43800.0
2015-04-01 15:35:00,71.53,71.61,71.53,71.55,38300.0,46.2053,46.257,46.2053,46.2182,38300.0
2015-04-01 15:40:00,71.53,71.55,71.44,71.45,34600.0,46.2053,46.2182,46.1471,46.1536,34600.0
2015-04-01 15:45:00,71.45,71.53,71.45,71.53,56400.0,46.1536,46.2053,46.1536,46.2053,56400.0
2015-04-01 15:50:00,71.53,71.55,71.44,71.44,41700.0,46.2053,46.2182,46.1471,46.1471,41700.0
2015-04-01 15:55:00,71.44,71.54,71.44,71.53,103200.0,46.1471,46.2117,46.1471,46.2053,103200.0
2015-04-02 09:30:00,71.61,71.75,71.25,71.47,54000.0,46.257,46.3474,46.0244,46.1665,54000.0
2015-04-02 09:35:00,71.46,71.66,71.31,71.35,13000.0,46.1601,46.2893,46.0632,46.089,13000.0
2015-04-02 09:40:00,71.35,71.48,71.23,71.42,28200.0,46.089,46.173,46.0115,46.1342,28200.0
2015-04-02 09:45:00,71.42,71.61,71.4,71.58,9500.0,46.1342,46.257,46.1213,46.2376,9500.0
2015-04-02 09:50:00,71.6,71.83,71.59,71.79,16700.0,46.2505,46.3991,46.244,46.3732,16700.0
2015-04-02 09:55:00,71.81,71.82,71.74,71.81,5300.0,46.3861,46.3926,46.3409,46.3861,5300.0
2015-04-02 10:00:00,71.78,71.78,71.63,71.71,11800.0,46.3668,46.3668,46.2699,46.3216,11800.0
2015-04-02 10:05:00,71.71,71.81,71.66,71.81,21100.0,46.3216,46.3861,46.2893,46.3861,21100.0
2015-04-02 10:10:00,71.8,71.82,71.69,71.7,11900.0,46.3797,46.3926,46.3086,46.3151,11900.0
2015-04-02 10:15:00,71.67,71.71,71.6,71.67,9800.0,46.2957,46.3216,46.2505,46.2957,9800.0
2015-04-02 10:20:00,71.68,71.7,71.59,71.6,8400.0,46.3022,46.3151,46.244,46.2505,8400.0
2015-04-02 10:25:00,71.58,71.58,71.46,71.49,13500.0,46.2376,46.2376,46.1601,46.1794,13500.0
2015-04-02 10:30:00,71.49,71.52,71.41,71.52,15900.0,46.1794,46.1988,46.1278,46.1988,15900.0
2015-04-02 10:35:00,71.54,71.63,71.49,71.63,10800.0,46.2117,46.2699,46.1794,46.2699,10800.0
2015-04-02 10:40:00,71.61,71.65,71.53,71.53,9000.0,46.257,46.2828,46.2053,46.2053,9000.0
2015-04-02 10:45:00,71.52,71.66,71.49,71.64,14100.0,46.1988,46.2893,46.1794,46.2763,14100.0
2015-04-02 10:50:00,71.64,71.65,71.56,71.58,15100.0,46.2763,46.2828,46.2247,46.2376,15100.0
2015-04-02 10:55:00,71.59,71.61,71.56,71.58,13600.0,46.244,46.257,46.2247,46.2376,13600.0
2015-04-02 11:00:00,71.59,71.73,71.55,71.68,12900.0,46.244,46.3345,46.2182,46.3022,12900.0
2015-04-02 11:05:00,71.7,71.72,71.62,71.63,13900.0,46.3151,46.328,46.2634,46.2699,13900.0
2015-04-02 11:10:00,71.63,71.69,71.56,71.62,10500.0,46.2699,46.3086,46.2247,46.2634,10500.0
2015-04-02 11:15:00,71.63,71.63,71.58,71.6,10200.0,46.2699,46.2699,46.2376,46.2505,10200.0
2015-04-02 11:20:00,71.61,71.67,71.58,71.63,10700.0,46.257,46.2957,46.2376,46.2699,10700.0
2015-04-02 11:25:00,71.65,71.65,71.56,71.57,9900.0,46.2828,46.2828,46.2247,46.2311,9900.0
2015-04-02 11:30:00,71.59,71.72,71.58,71.71,18400.0,46.244,46.328,46.2376,46.3216,18400.0
2015-04-02 11:35:00,71.71,71.75,71.67,71.74,7900.0,46.3216,46.3474,46.2957,46.3409,7900.0
2015-04-02 11:40:00,71.73,71.73,71.61,71.66,11700.0,46.3345,46.3345,46.257,46.2893,11700.0
2015-04-02 11:45:00,71.66,71.67,71.55,71.58,8500.0,46.2893,46.2957,46.2182,46.2376,8500.0
2015-04-02 11:50:00,71.6,71.62,71.43,71.43,8800.0,46.2505,46.2634,46.1407,46.1407,8800.0
2015-04-02 11:55:00,71.41,71.51,71.39,71.48,10200.0,46.1278,46.1924,46.1148,46.173,10200.0
2015-04-02 12:00:00,71.48,71.49,71.36,71.37,9700.0,46.173,46.1794,46.0955,46.1019,9700.0
2015-04-02 12:05:00,71.36,71.4,71.3,71.35,8700.0,46.0955,46.1213,46.0567,46.089,8700.0
2015-04-02 12:10:00,71.35,71.46,71.32,71.42,8300.0,46.089,46.1601,46.0696,46.1342,8300.0
2015-04-02 12:15:00,71.37,71.54,71.36,71.51,19200.0,46.1019,46.2117,46.0955,46.1924,19200.0
2015-04-02 12:20:00,71.51,71.6,71.5,71.51,14400.0,46.1924,46.2505,46.1859,46.1924,14400.0
2015-04-02 12:25:00,71.51,71.55,71.5,71.53,9900.0,46.1924,46.2182,46.1859,46.2053,9900.0
2015-04-02 12:30:00,71.54,71.59,71.51,71.55,8200.0,46.2117,46.244,46.1924,46.2182,8200.0
2015-04-02 12:35:00,71.54,71.61,71.51,71.61,15400.0,46.2117,46.257,46.1924,46.257,15400.0
2015-04-02 12:40:00,71.61,71.7,71.57,71.63,18700.0,46.257,46.3151,46.2311,46.2699,18700.0
2015-04-02 12:45:00,71.63,71.7,71.63,71.69,9600.0,46.2699,46.3151,46.2699,46.3086,9600.0
2015-04-02 12:50:00,71.71,71.76,71.65,71.67,12300.0,46.3216,46.3538,46.2828,46.2957,12300.0
2015-04-02 12:55:00,71.67,71.75,71.66,71.71,19100.0,46.2957,46.3474,46.2893,46.3216,19100.0
2015-04-02 13:00:00,71.72,71.75,71.68,71.7,36500.0,46.328,46.3474,46.3022,46.3151,36500.0
2015-04-02 13:05:00,71.7,71.71,71.58,71.58,25600.0,46.3151,46.3216,46.2376,46.2376,25600.0
2015-04-02 13:10:00,71.57,71.63,71.56,71.63,6400.0,46.2311,46.2699,46.2247,46.2699,6400.0
2015-04-02 13:15:00,71.63,71.7,71.6,71.62,10200.0,46.2699,46.3151,46.2505,46.2634,10200.0
2015-04-02 13:20:00,71.63,71.63,71.47,71.56,18100.0,46.2699,46.2699,46.1665,46.2247,18100.0
2015-04-02 13:25:00,71.57,71.57,71.42,71.43,13600.0,46.2311,46.2311,46.1342,46.1407,13600.0
2015-04-02 13:30:00,71.44,71.48,71.4,71.47,9700.0,46.1471,46.173,46.1213,46.1665,9700.0
2015-04-02 13:35:00,71.48,71.56,71.47,71.49,9500.0,46.173,46.2247,46.1665,46.1794,9500.0
2015-04-02 13:40:00,71.48,71.49,71.39,71.4,22200.0,46.173,46.1794,46.1148,46.1213,22200.0
2015-04-02 13:45:00,71.4,71.45,71.37,71.45,10900.0,46.1213,46.1536,46.1019,46.1536,10900.0
2015-04-02 13:50:00,71.44,71.44,71.41,71.43,6600.0,46.1471,46.1471,46.1278,46.1407,6600.0
2015-04-02 13:55:00,71.44,71.46,71.38,71.4,8000.0,46.1471,46.1601,46.1084,46.1213,8000.0
2015-04-02 14:00:00,71.4,71.44,71.37,71.42,17600.0,46.1213,46.1471,46.1019,46.1342,17600.0
2015-04-02 14:05:00,71.42,71.49,71.41,71.48,14700.0,46.1342,46.1794,46.1278,46.173,14700.0
2015-04-02 14:10:00,71.48,71.54,71.46,71.52,10500.0,46.173,46.2117,46.1601,46.1988,10500.0
2015-04-02 14:15:00,71.52,71.62,71.51,71.62,8400.0,46.1988,46.2634,46.1924,46.2634,8400.0
2015-04-02 14:20:00,71.62,71.65,71.52,71.57,12300.0,46.2634,46.2828,46.1988,46.2311,12300.0
2015-04-02 14:25:00,71.58,71.58,71.51,71.54,18900.0,46.2376,46.2376,46.1924,46.2117,18900.0
2015-04-02 14:30:00,71.54,71.6,71.53,71.6,22700.0,46.2117,46.2505,46.2053,46.2505,22700.0
2015-04-02 14:35:00,71.6,71.7,71.6,71.68,18200.0,46.2505,46.3151,46.2505,46.3022,18200.0
2015-04-02 14:40:00,71.68,71.7,71.55,71.55,21400.0,46.3022,46.3151,46.2182,46.2182,21400.0
2015-04-02 14:45:00,71.55,71.64,71.54,71.63,28200.0,46.2182,46.2763,46.2117,46.2699,28200.0
2015-04-02 14:50:00,71.63,71.7,71.6,71.62,8800.0,46.2699,46.3151,46.2505,46.2634,8800.0
2015-04-02 14:55:00,71.63,71.67,71.59,71.65,11700.0,46.2699,46.2957,46.244,46.2828,11700.0
2015-04-02 15:00:00,71.65,71.68,71.63,71.67,12400.0,46.2828,46.3022,46.2699,46.2957,12400.0
2015-04-02 15:05:00,71.66,71.67,71.64,71.66,8700.0,46.2893,46.2957,46.2763,46.2893,8700.0
2015-04-02 15:10:00,71.66,71.67,71.59,71.61,23400.0,46.2893,46.2957,46.244,46.257,23400.0
2015-04-02 15:15:00,71.59,71.64,71.55,71.57,34500.0,46.244,46.2763,46.2182,46.2311,34500.0
2015-04-02 15:20:00,71.58,71.6,71.56,71.58,19000.0,46.2376,46.2505,46.2247,46.2376,19000.0
2015-04-02 15:25:00,71.59,71.65,71.59,71.63,12900.0,46.244,46.2828,46.244,46.2699,12900.0
2015-04-02 15:30:00,71.64,71.67,71.61,71.62,25600.0,46.2763,46.2957,46.257,46.2634,25600.0
2015-04-02 15:35:00,71.63,71.67,71.63,71.64,22600.0,46.2699,46.2957,46.2699,46.2763,22600.0
2015-04-02 15:40:00,71.64,71.67,71.62,71.66,29300.0,46.2763,46.2957,46.2634,46.2893,29300.0
2015-04-02 15:45:00,71.67,71.81,71.66,71.76,48800.0,46.2957,46.3861,46.2893,46.3538,48800.0
2015-04-02 15:50:00,71.75,71.75,71.68,71.69,38200.0,46.3474,46.3474,46.3022,46.3086,38200.0
2015-04-02 15:55:00,71.69,71.7,71.58,71.58,122900.0,46.3086,46.3151,46.2376,46.2376,122900.0
2015-04-06 09:30:00,71.68,72.19,71.68,72.08,81400.0,46.3022,46.6316,46.3022,46.5606,81400.0
2015-04-06 09:35:00,72.07,72.2,71.95,71.95,23500.0,46.5541,46.6381,46.4766,46.4766,23500.0
2015-04-06 09:40:00,71.96,72.13,71.96,72.12,10200.0,46.483,46.5929,46.483,46.5864,10200.0
2015-04-06 09:45:00,72.09,72.16,72.0,72.08,9800.0,46.567,46.6122,46.5089,46.5606,9800.0
2015-04-06 09:50:00,72.1,72.25,72.09,72.14,22400.0,46.5735,46.6704,46.567,46.5993,22400.0
2015-04-06 09:55:00,72.16,72.22,72.12,72.21,14700.0,46.6122,46.651,46.5864,46.6445,14700.0
2015-04-06 10:00:00,72.21,72.42,72.21,72.31,32400.0,46.6445,46.7802,46.6445,46.7091,32400.0
2015-04-06 10:05:00,72.31,72.46,72.3,72.38,25100.0,46.7091,46.806,46.7027,46.7543,25100.0
2015-04-06 10:10:00,72.39,72.42,72.25,72.26,21700.0,46.7608,46.7802,46.6704,46.6768,21700.0
2015-04-06 10:15:00,72.25,72.27,72.17,72.25,10000.0,46.6704,46.6833,46.6187,46.6704,10000.0
2015-04-06 10:20:00,72.26,72.53,72.24,72.5,17800.0,46.6768,46.8512,46.6639,46.8319,17800.0
2015-04-06 10:25:00,72.5,72.59,72.45,72.59,29300.0,46.8319,46.89,46.7996,46.89,29300.0
2015-04-06 10:30:00,72.6,72.7,72.53,72.53,42400.0,46.8965,46.961,46.8512,46.8512,42400.0
2015-04-06 10:35:00,72.56,72.64,72.56,72.6,8800.0,46.8706,46.9223,46.8706,46.8965,8800.0
2015-04-06 10:40:00,72.61,72.63,72.51,72.54,17900.0,46.9029,46.9158,46.8383,46.8577,17900.0
2015-04-06 10:45:00,72.54,72.62,72.5,72.59,21800.0,46.8577,46.9094,46.8319,46.89,21800.0
2015-04-06 10:50:00,72.6,72.68,72.6,72.66,15100.0,46.8965,46.9481,46.8965,46.9352,15100.0
2015-04-06 10:55:00,72.66,72.71,72.61,72.71,17000.0,46.9352,46.9675,46.9029,46.9675,17000.0
2015-04-06 11:00:00,72.71,72.79,72.69,72.72,22200.0,46.9675,47.0192,46.9546,46.974,22200.0
2015-04-06 11:05:00,72.73,72.84,72.71,72.84,15600.0,46.9804,47.0515,46.9675,47.0515,15600.0
2015-04-06 11:10:00,72.83,72.85,72.71,72.72,20000.0,47.045,47.0579,46.9675,46.974,20000.0
2015-04-06 11:15:00,72.74,72.81,72.74,72.78,19800.0,46.9869,47.0321,46.9869,47.0127,19800.0
2015-04-06 11:20:00,72.78,72.84,72.73,72.79,15700.0,47.0127,47.0515,46.9804,47.0192,15700.0
2015-04-06 11:25:00,72.79,72.8,72.71,72.75,15300.0,47.0192,47.0256,46.9675,46.9933,15300.0
2015-04-06 11:30:00,72.75,72.85,72.74,72.84,24500.0,46.9933,47.0579,46.9869,47.0515,24500.0
2015-04-06 11:35:00,72.83,72.97,72.81,72.94,18300.0,47.045,47.1355,47.0321,47.1161,18300.0
2015-04-06 11:40:00,72.95,73.0,72.92,72.93,18400.0,47.1225,47.1548,47.1032,47.1096,18400.0
2015-04-06 11:45:00,72.92,72.99,72.85,72.87,14700.0,47.1032,47.1484,47.0579,47.0709,14700.0
2015-04-06 11:50:00,72.85,72.85,72.78,72.84,26400.0,47.0579,47.0579,47.0127,47.0515,26400.0
2015-04-06 11:55:00,72.84,72.93,72.83,72.84,18300.0,47.0515,47.1096,47.045,47.0515,18300.0
2015-04-06 12:00:00,72.84,72.88,72.78,72.8,18100.0,47.0515,47.0773,47.0127,47.0256,18100.0
2015-04-06 12:05:00,72.79,72.79,72.66,72.79,18200.0,47.0192,47.0192,46.9352,47.0192,18200.0
2015-04-06 12:10:00,72.77,72.79,72.68,72.75,11200.0,47.0063,47.0192,46.9481,46.9933,11200.0
2015-04-06 12:15:00,72.76,72.83,72.7,72.8,18100.0,46.9998,47.045,46.961,47.0256,18100.0
2015-04-06 12:20:00,72.8,72.88,72.78,72.85,14200.0,47.0256,47.0773,47.0127,47.0579,14200.0
2015-04-06 12:25:00,72.84,72.85,72.79,72.83,15200.0,47.0515,47.0579,47.0192,47.045,15200.0
2015-04-06 12:30:00,72.84,72.85,72.8,72.81,11400.0,47.0515,47.0579,47.0256,47.0321,11400.0
2015-04-06 12:35:00,72.81,72.83,72.74,72.75,12300.0,47.0321,47.045,46.9869,46.9933,12300.0
2015-04-06 12:40:00,72.74,72.76,72.64,72.64,10400.0,46.9869,46.9998,46.9223,46.9223,10400.0
2015-04-06 12:45:00,72.64,72.71,72.63,72.71,12700.0,46.9223,46.9675,46.9158,46.9675,12700.0
2015-04-06 12:50:00,72.72,72.83,72.71,72.82,13500.0,46.974,47.045,46.9675,47.0386,13500.0
2015-04-06 12:55:00,72.81,72.86,72.78,72.78,18600.0,47.0321,47.0644,47.0127,47.0127,18600.0
2015-04-06 13:00:00,72.8,72.83,72.75,72.81,26800.0,47.0256,47.045,46.9933,47.0321,26800.0
2015-04-06 13:05:00,72.82,72.82,72.71,72.73,9800.0,47.0386,47.0386,46.9675,46.9804,9800.0
2015-04-06 13:10:00,72.72,72.78,72.66,72.71,10800.0,46.974,47.0127,46.9352,46.9675,10800.0
2015-04-06 13:15:00,72.72,72.75,72.67,72.73,26100.0,46.974,46.9933,46.9417,46.9804,26100.0
2015-04-06 13:20:00,72.71,72.77,72.69,72.76,30000.0,46.9675,47.0063,46.9546,46.9998,30000.0
2015-04-06 13:25:00,72.75,72.81,72.7,72.8,24600.0,46.9933,47.0321,46.961,47.0256,24600.0
2015-04-06 13:30:00,72.81,72.81,72.71,72.73,16000.0,47.0321,47.0321,46.9675,46.9804,16000.0
2015-04-06 13:35:00,72.73,72.74,72.7,72.71,13200.0,46.9804,46.9869,46.961,46.9675,13200.0
2015-04-06 13:40:00,72.72,72.72,72.67,72.69,10600.0,46.974,46.974,46.9417,46.9546,10600.0
2015-04-06 13:45:00,72.7,72.76,72.7,72.71,14300.0,46.961,46.9998,46.961,46.9675,14300.0
2015-04-06 13:50:00,72.71,72.75,72.64,72.74,40500.0,46.9675,46.9933,46.9223,46.9869,40500.0
2015-04-06 13:55:00,72.73,72.73,72.68,72.73,12300.0,46.9804,46.9804,46.9481,46.9804,12300.0
2015-04-06 14:00:00,72.73,72.76,72.7,72.71,8300.0,46.9804,46.9998,46.961,46.9675,8300.0
2015-04-06 14:05:00,72.7,72.75,72.69,72.7,12100.0,46.961,46.9933,46.9546,46.961,12100.0
2015-04-06 14:10:00,72.69,72.77,72.67,72.76,15000.0,46.9546,47.0063,46.9417,46.9998,15000.0
2015-04-06 14:15:00,72.75,72.8,72.71,72.79,12000.0,46.9933,47.0256,46.9675,47.0192,12000.0
2015-04-06 14:20:00,72.8,72.8,72.69,72.7,8300.0,47.0256,47.0256,46.9546,46.961,8300.0
2015-04-06 14:25:00,72.69,72.73,72.65,72.66,18500.0,46.9546,46.9804,46.9288,46.9352,18500.0
2015-04-06 14:30:00,72.66,72.79,72.66,72.79,11100.0,46.9352,47.0192,46.9352,47.0192,11100.0
2015-04-06 14:35:00,72.8,72.83,72.73,72.75,13400.0,47.0256,47.045,46.9804,46.9933,13400.0
2015-04-06 14:40:00,72.76,72.78,72.74,72.77,9100.0,46.9998,47.0127,46.9869,47.0063,9100.0
2015-04-06 14:45:00,72.77,72.79,72.74,72.74,12600.0,47.0063,47.0192,46.9869,46.9869,12600.0
2015-04-06 14:50:00,72.73,72.76,72.72,72.73,8300.0,46.9804,46.9998,46.974,46.9804,8300.0
2015-04-06 14:55:00,72.72,72.76,72.7,72.75,17000.0,46.974,46.9998,46.961,46.9933,17000.0
2015-04-06 15:00:00,72.74,72.74,72.69,72.72,21700.0,46.9869,46.9869,46.9546,46.974,21700.0
2015-04-06 15:05:00,72.73,72.73,72.61,72.62,46900.0,46.9804,46.9804,46.9029,46.9094,46900.0
2015-04-06 15:10:00,72.63,72.65,72.57,72.64,18200.0,46.9158,46.9288,46.8771,46.9223,18200.0
2015-04-06 15:15:00,72.65,72.65,72.56,72.62,25200.0,46.9288,46.9288,46.8706,46.9094,25200.0
2015-04-06 15:20:00,72.63,72.66,72.61,72.63,20300.0,46.9158,46.9352,46.9029,46.9158,20300.0
2015-04-06 15:25:00,72.63,72.69,72.62,72.63,25500.0,46.9158,46.9546,46.9094,46.9158,25500.0
2015-04-06 15:30:00,72.64,72.72,72.62,72.72,48300.0,46.9223,46.974,46.9094,46.974,48300.0
2015-04-06 15:35:00,72.72,72.73,72.67,72.68,33100.0,46.974,46.9804,46.9417,46.9481,33100.0
2015-04-06 15:40:00,72.67,72.71,72.63,72.71,58700.0,46.9417,46.9675,46.9158,46.9675,58700.0
2015-04-06 15:45:00,72.7,72.7,72.59,72.65,59700.0,46.961,46.961,46.89,46.9288,59700.0
2015-04-06 15:50:00,72.66,72.66,72.63,72.64,72200.0,46.9352,46.9352,46.9158,46.9223,72200.0
2015-04-06 15:55:00,72.63,72.72,72.61,72.7,183900.0,46.9158,46.974,46.9029,46.961,183900.0
2015-04-07 09:30:00,72.71,72.85,72.49,72.56,52000.0,46.9675,47.0579,46.8254,46.8706,52000.0
2015-04-07 09:35:00,72.54,72.67,72.48,72.63,25800.0,46.8577,46.9417,46.8189,46.9158,25800.0
2015-04-07 09:40:00,72.6,72.73,72.58,72.62,13600.0,46.8965,46.9804,46.8835,46.9094,13600.0
2015-04-07 09:45:00,72.63,72.77,72.57,72.59,14500.0,46.9158,47.0063,46.8771,46.89,14500.0
2015-04-07 09:50:00,72.57,72.7,72.56,72.7,21700.0,46.8771,46.961,46.8706,46.961,21700.0
2015-04-07 09:55:00,72.69,72.69,72.59,72.61,22200.0,46.9546,46.9546,46.89,46.9029,22200.0
2015-04-07 10:00:00,72.61,72.63,72.5,72.51,94300.0,46.9029,46.9158,46.8319,46.8383,94300.0
2015-04-07 10:05:00,72.5,72.51,72.45,72.51,51300.0,46.8319,46.8383,46.7996,46.8383,51300.0
2015-04-07 10:10:00,72.5,72.58,72.46,72.53,27700.0,46.8319,46.8835,46.806,46.8512,27700.0
2015-04-07 10:15:00,72.52,72.68,72.52,72.62,18600.0,46.8448,46.9481,46.8448,46.9094,18600.0
2015-04-07 10:20:00,72.62,72.64,72.56,72.56,19600.0,46.9094,46.9223,46.8706,46.8706,19600.0
2015-04-07 10:25:00,72.55,72.59,72.52,72.55,14300.0,46.8642,46.89,46.8448,46.8642,14300.0
2015-04-07 10:30:00,72.56,72.7,72.56,72.63,16200.0,46.8706,46.961,46.8706,46.9158,16200.0
2015-04-07 10:35:00,72.62,72.75,72.61,72.72,27500.0,46.9094,46.9933,46.9029,46.974,27500.0
2015-04-07 10:40:00,72.72,72.72,72.6,72.65,17300.0,46.974,46.974,46.8965,46.9288,17300.0
2015-04-07 10:45:00,72.64,72.73,72.58,72.59,13000.0,46.9223,46.9804,46.8835,46.89,13000.0
2015-04-07 10:50:00,72.59,72.65,72.57,72.62,27300.0,46.89,46.9288,46.8771,46.9094,27300.0
2015-04-07 10:55:00,72.63,72.67,72.51,72.57,30500.0,46.9158,46.9417,46.8383,46.8771,30500.0
2015-04-07 11:00:00,72.56,72.57,72.45,72.45,21700.0,46.8706,46.8771,46.7996,46.7996,21700.0
2015-04-07 11:05:00,72.46,72.52,72.46,72.46,6000.0,46.806,46.8448,46.806,46.806,6000.0
2015-04-07 11:10:00,72.45,72.5,72.44,72.45,8900.0,46.7996,46.8319,46.7931,46.7996,8900.0
2015-04-07 11:15:00,72.44,72.45,72.33,72.34,61400.0,46.7931,46.7996,46.722,46.7285,61400.0
2015-04-07 11:20:00,72.33,72.34,72.27,72.3,10900.0,46.722,46.7285,46.6833,46.7027,10900.0
2015-04-07 11:25:00,72.31,72.31,72.26,72.29,19000.0,46.7091,46.7091,46.6768,46.6962,19000.0
2015-04-07 11:30:00,72.31,72.35,72.28,72.34,11100.0,46.7091,46.735,46.6897,46.7285,11100.0
2015-04-07 11:35:00,72.34,72.36,72.26,72.35,7000.0,46.7285,46.7414,46.6768,46.735,7000.0
2015-04-07 11:40:00,72.33,72.39,72.33,72.36,4800.0,46.722,46.7608,46.722,46.7414,4800.0
2015-04-07 11:45:00,72.35,72.37,72.32,72.35,8600.0,46.735,46.7479,46.7156,46.735,8600.0
2015-04-07 11:50:00,72.35,72.38,72.31,72.35,8100.0,46.735,46.7543,46.7091,46.735,8100.0
2015-04-07 11:55:00,72.34,72.37,72.3,72.3,7800.0,46.7285,46.7479,46.7027,46.7027,7800.0
2015-04-07 12:00:00,72.3,72.4,72.3,72.39,6900.0,46.7027,46.7673,46.7027,46.7608,6900.0
2015-04-07 12:05:00,72.39,72.39,72.32,72.32,7100.0,46.7608,46.7608,46.7156,46.7156,7100.0
2015-04-07 12:10:00,72.34,72.38,72.32,72.37,11100.0,46.7285,46.7543,46.7156,46.7479,11100.0
2015-04-07 12:15:00,72.35,72.35,72.27,72.27,13200.0,46.735,46.735,46.6833,46.6833,13200.0
2015-04-07 12:20:00,72.28,72.36,72.27,72.34,7800.0,46.6897,46.7414,46.6833,46.7285,7800.0
2015-04-07 12:25:00,72.35,72.45,72.35,72.42,6700.0,46.735,46.7996,46.735,46.7802,6700.0
2015-04-07 12:30:00,72.43,72.45,72.4,72.43,5400.0,46.7866,46.7996,46.7673,46.7866,5400.0
2015-04-07 12:35:00,72.43,72.46,72.4,72.43,9200.0,46.7866,46.806,46.7673,46.7866,9200.0
2015-04-07 12:40:00,72.43,72.43,72.33,72.35,6400.0,46.7866,46.7866,46.722,46.735,6400.0
2015-04-07 12:45:00,72.32,72.35,72.3,72.3,4700.0,46.7156,46.735,46.7027,46.7027,4700.0
2015-04-07 12:50:00,72.31,72.32,72.26,72.26,15900.0,46.7091,46.7156,46.6768,46.6768,15900.0
2015-04-07 12:55:00,72.26,72.3,72.23,72.27,8800.0,46.6768,46.7027,46.6574,46.6833,8800.0
2015-04-07 13:00:00,72.27,72.34,72.24,72.31,6200.0,46.6833,46.7285,46.6639,46.7091,6200.0
2015-04-07 13:05:00,72.31,72.4,72.3,72.39,10100.0,46.7091,46.7673,46.7027,46.7608,10100.0
2015-04-07 13:10:00,72.37,72.38,72.34,72.38,7100.0,46.7479,46.7543,46.7285,46.7543,7100.0
2015-04-07 13:15:00,72.38,72.42,72.36,72.41,15600.0,46.7543,46.7802,46.7414,46.7737,15600.0
2015-04-07 13:20:00,72.42,72.43,72.36,72.36,5100.0,46.7802,46.7866,46.7414,46.7414,5100.0
2015-04-07 13:25:00,72.37,72.39,72.36,72.38,10800.0,46.7479,46.7608,46.7414,46.7543,10800.0
2015-04-07 13:30:00,72.38,72.41,72.37,72.39,10200.0,46.7543,46.7737,46.7479,46.7608,10200.0
2015-04-07 13:35:00,72.39,72.44,72.39,72.42,6200.0,46.7608,46.7931,46.7608,46.7802,6200.0
2015-04-07 13:40:00,72.41,72.45,72.41,72.42,8400.0,46.7737,46.7996,46.7737,46.7802,8400.0
2015-04-07 13:45:00,72.42,72.42,72.37,72.37,8900.0,46.7802,46.7802,46.7479,46.7479,8900.0
2015-04-07 13:50:00,72.37,72.37,72.32,72.33,6500.0,46.7479,46.7479,46.7156,46.722,6500.0
2015-04-07 13:55:00,72.33,72.37,72.31,72.35,7800.0,46.722,46.7479,46.7091,46.735,7800.0
2015-04-07 14:00:00,72.33,72.36,72.33,72.34,5500.0,46.722,46.7414,46.722,46.7285,5500.0
2015-04-07 14:05:00,72.33,72.35,72.31,72.32,7500.0,46.722,46.735,46.7091,46.7156,7500.0
2015-04-07 14:10:00,72.32,72.39,72.32,72.38,11000.0,46.7156,46.7608,46.7156,46.7543,11000.0
2015-04-07 14:15:00,72.37,72.41,72.37,72.4,10400.0,46.7479,46.7737,46.7479,46.7673,10400.0
2015-04-07 14:20:00,72.39,72.4,72.34,72.4,9300.0,46.7608,46.7673,46.7285,46.7673,9300.0
2015-04-07 14:25:00,72.4,72.48,72.4,72.44,9400.0,46.7673,46.8189,46.7673,46.7931,9400.0
2015-04-07 14:30:00,72.44,72.51,72.42,72.51,9900.0,46.7931,46.8383,46.7802,46.8383,9900.0
2015-04-07 14:35:00,72.51,72.53,72.46,72.53,15700.0,46.8383,46.8512,46.806,46.8512,15700.0
2015-04-07 14:40:00,72.53,72.54,72.44,72.44,12600.0,46.8512,46.8577,46.7931,46.7931,12600.0
2015-04-07 14:45:00,72.44,72.46,72.42,72.42,5800.0,46.7931,46.806,46.7802,46.7802,5800.0
2015-04-07 14:50:00,72.42,72.44,72.38,72.44,11700.0,46.7802,46.7931,46.7543,46.7931,11700.0
2015-04-07 14:55:00,72.45,72.47,72.39,72.39,10200.0,46.7996,46.8125,46.7608,46.7608,10200.0
2015-04-07 15:00:00,72.39,72.41,72.36,72.4,12700.0,46.7608,46.7737,46.7414,46.7673,12700.0
2015-04-07 15:05:00,72.39,72.42,72.37,72.4,10800.0,46.7608,46.7802,46.7479,46.7673,10800.0
2015-04-07 15:10:00,72.38,72.38,72.34,72.36,11800.0,46.7543,46.7543,46.7285,46.7414,11800.0
2015-04-07 15:15:00,72.36,72.41,72.34,72.38,12800.0,46.7414,46.7737,46.7285,46.7543,12800.0
2015-04-07 15:20:00,72.38,72.38,72.25,72.26,19600.0,46.7543,46.7543,46.6704,46.6768,19600.0
2015-04-07 15:25:00,72.26,72.28,72.23,72.24,10900.0,46.6768,46.6897,46.6574,46.6639,10900.0
2015-04-07 15:30:00,72.24,72.27,72.21,72.22,20900.0,46.6639,46.6833,46.6445,46.651,20900.0
2015-04-07 15:35:00,72.22,72.22,72.12,72.15,26400.0,46.651,46.651,46.5864,46.6058,26400.0
2015-04-07 15:40:00,72.16,72.16,72.04,72.13,41700.0,46.6122,46.6122,46.5347,46.5929,41700.0
2015-04-07 15:45:00,72.13,72.16,72.06,72.09,46500.0,46.5929,46.6122,46.5476,46.567,46500.0
2015-04-07 15:50:00,72.1,72.1,71.96,71.96,79300.0,46.5735,46.5735,46.483,46.483,79300.0
2015-04-07 15:55:00,71.97,71.98,71.91,71.94,111200.0,46.4895,46.496,46.4507,46.4701,111200.0
2015-04-08 09:30:00,71.92,72.04,71.64,71.87,27800.0,46.4572,46.5347,46.2763,46.4249,27800.0
2015-04-08 09:35:00,71.85,71.87,71.56,71.66,11500.0,46.412,46.4249,46.2247,46.2893,11500.0
2015-04-08 09:40:00,71.68,71.72,71.57,71.62,20600.0,46.3022,46.328,46.2311,46.2634,20600.0
2015-04-08 09:45:00,71.63,71.69,71.53,71.55,13700.0,46.2699,46.3086,46.2053,46.2182,13700.0
2015-04-08 09:50:00,71.56,71.63,71.52,71.57,10100.0,46.2247,46.2699,46.1988,46.2311,10100.0
2015-04-08 09:55:00,71.56,71.64,71.48,71.62,22300.0,46.2247,46.2763,46.173,46.2634,22300.0
2015-04-08 10:00:00,71.61,71.72,71.54,71.68,16000.0,46.257,46.328,46.2117,46.3022,16000.0
2015-04-08 10:05:00,71.68,71.82,71.66,71.74,88600.0,46.3022,46.3926,46.2893,46.3409,88600.0
2015-04-08 10:10:00,71.74,71.77,71.66,71.73,20600.0,46.3409,46.3603,46.2893,46.3345,20600.0
2015-04-08 10:15:00,71.72,71.75,71.65,71.69,9000.0,46.328,46.3474,46.2828,46.3086,9000.0
2015-04-08 10:20:00,71.69,71.78,71.66,71.72,13600.0,46.3086,46.3668,46.2893,46.328,13600.0
2015-04-08 10:25:00,71.73,71.91,71.72,71.78,52700.0,46.3345,46.4507,46.328,46.3668,52700.0
2015-04-08 10:30:00,71.75,71.79,71.73,71.73,8900.0,46.3474,46.3732,46.3345,46.3345,8900.0
2015-04-08 10:35:00,71.73,71.74,71.61,71.61,16500.0,46.3345,46.3409,46.257,46.257,16500.0
2015-04-08 10:40:00,71.59,71.6,71.41,71.51,25600.0,46.244,46.2505,46.1278,46.1924,25600.0
2015-04-08 10:45:00,71.53,71.53,71.41,71.46,15800.0,46.2053,46.2053,46.1278,46.1601,15800.0
2015-04-08 10:50:00,71.46,71.53,71.46,71.49,10100.0,46.1601,46.2053,46.1601,46.1794,10100.0
2015-04-08 10:55:00,71.5,71.54,71.48,71.51,9300.0,46.1859,46.2117,46.173,46.1924,9300.0
2015-04-08 11:00:00,71.51,71.52,71.45,71.46,17300.0,46.1924,46.1988,46.1536,46.1601,17300.0
2015-04-08 11:05:00,71.46,71.48,71.43,71.47,13600.0,46.1601,46.173,46.1407,46.1665,13600.0
2015-04-08 11:10:00,71.49,71.59,71.49,71.58,12100.0,46.1794,46.244,46.1794,46.2376,12100.0
2015-04-08 11:15:00,71.59,71.63,71.53,71.61,21200.0,46.244,46.2699,46.2053,46.257,21200.0
2015-04-08 11:20:00,71.61,71.66,71.56,71.65,16900.0,46.257,46.2893,46.2247,46.2828,16900.0
2015-04-08 11:25:00,71.65,71.71,71.64,71.69,12700.0,46.2828,46.3216,46.2763,46.3086,12700.0
2015-04-08 11:30:00,71.71,71.74,71.58,71.58,11700.0,46.3216,46.3409,46.2376,46.2376,11700.0
2015-04-08 11:35:00,71.59,71.66,71.56,71.65,6700.0,46.244,46.2893,46.2247,46.2828,6700.0
2015-04-08 11:40:00,71.66,71.83,71.65,71.81,15100.0,46.2893,46.3991,46.2828,46.3861,15100.0
2015-04-08 11:45:00,71.81,71.81,71.66,71.69,11700.0,46.3861,46.3861,46.2893,46.3086,11700.0
2015-04-08 11:50:00,71.67,71.68,71.53,71.53,16700.0,46.2957,46.3022,46.2053,46.2053,16700.0
2015-04-08 11:55:00,71.55,71.6,71.52,71.58,6900.0,46.2182,46.2505,46.1988,46.2376,6900.0
2015-04-08 12:00:00,71.57,71.62,71.52,71.54,14800.0,46.2311,46.2634,46.1988,46.2117,14800.0
2015-04-08 12:05:00,71.55,71.61,71.54,71.58,9200.0,46.2182,46.257,46.2117,46.2376,9200.0
2015-04-08 12:10:00,71.58,71.58,71.55,71.57,5700.0,46.2376,46.2376,46.2182,46.2311,5700.0
2015-04-08 12:15:00,71.57,71.63,71.54,71.62,12400.0,46.2311,46.2699,46.2117,46.2634,12400.0
2015-04-08 12:20:00,71.63,71.66,71.62,71.65,5400.0,46.2699,46.2893,46.2634,46.2828,5400.0
2015-04-08 12:25:00,71.65,71.68,71.57,71.57,7900.0,46.2828,46.3022,46.2311,46.2311,7900.0
2015-04-08 12:30:00,71.55,71.64,71.54,71.61,26000.0,46.2182,46.2763,46.2117,46.257,26000.0
2015-04-08 12:35:00,71.61,71.62,71.55,71.57,5100.0,46.257,46.2634,46.2182,46.2311,5100.0
2015-04-08 12:40:00,71.57,71.69,71.57,71.66,6700.0,46.2311,46.3086,46.2311,46.2893,6700.0
2015-04-08 12:45:00,71.68,71.77,71.68,71.74,3800.0,46.3022,46.3603,46.3022,46.3409,3800.0
2015-04-08 12:50:00,71.73,71.73,71.67,71.7,8800.0,46.3345,46.3345,46.2957,46.3151,8800.0
2015-04-08 12:55:00,71.71,71.71,71.67,71.68,7000.0,46.3216,46.3216,46.2957,46.3022,7000.0
2015-04-08 13:00:00,71.67,71.76,71.67,71.75,5000.0,46.2957,46.3538,46.2957,46.3474,5000.0
2015-04-08 13:05:00,71.75,71.79,71.74,71.76,6200.0,46.3474,46.3732,46.3409,46.3538,6200.0
2015-04-08 13:10:00,71.78,71.82,71.7,71.7,12100.0,46.3668,46.3926,46.3151,46.3151,12100.0
2015-04-08 13:15:00,71.7,71.7,71.58,71.61,6700.0,46.3151,46.3151,46.2376,46.257,6700.0
2015-04-08 13:20:00,71.62,71.64,71.57,71.58,6200.0,46.2634,46.2763,46.2311,46.2376,6200.0
2015-04-08 13:25:00,71.57,71.62,71.55,71.6,6700.0,46.2311,46.2634,46.2182,46.2505,6700.0
2015-04-08 13:30:00,71.62,71.63,71.58,71.62,5300.0,46.2634,46.2699,46.2376,46.2634,5300.0
2015-04-08 13:35:00,71.61,71.61,71.58,71.6,5900.0,46.257,46.257,46.2376,46.2505,5900.0
2015-04-08 13:40:00,71.6,71.6,71.57,71.6,8100.0,46.2505,46.2505,46.2311,46.2505,8100.0
2015-04-08 13:45:00,71.59,71.7,71.58,71.7,12800.0,46.244,46.3151,46.2376,46.3151,12800.0
2015-04-08 13:50:00,71.7,71.78,71.69,71.77,11100.0,46.3151,46.3668,46.3086,46.3603,11100.0
2015-04-08 13:55:00,71.78,71.82,71.74,71.76,14200.0,46.3668,46.3926,46.3409,46.3538,14200.0
2015-04-08 14:00:00,71.75,71.81,71.64,71.67,57000.0,46.3474,46.3861,46.2763,46.2957,57000.0
2015-04-08 14:05:00,71.68,71.7,71.51,71.52,14700.0,46.3022,46.3151,46.1924,46.1988,14700.0
2015-04-08 14:10:00,71.51,71.78,71.47,71.77,14400.0,46.1924,46.3668,46.1665,46.3603,14400.0
2015-04-08 14:15:00,71.77,71.91,71.75,71.84,17700.0,46.3603,46.4507,46.3474,46.4055,17700.0
2015-04-08 14:20:00,71.86,71.98,71.86,71.91,18900.0,46.4184,46.496,46.4184,46.4507,18900.0
2015-04-08 14:25:00,71.91,71.93,71.84,71.85,10700.0,46.4507,46.4637,46.4055,46.412,10700.0
2015-04-08 14:30:00,71.86,71.89,71.81,71.88,16600.0,46.4184,46.4378,46.3861,46.4314,16600.0
2015-04-08 14:35:00,71.9,71.94,71.83,71.93,30000.0,46.4443,46.4701,46.3991,46.4637,30000.0
2015-04-08 14:40:00,71.91,71.91,71.81,71.89,23400.0,46.4507,46.4507,46.3861,46.4378,23400.0
2015-04-08 14:45:00,71.89,71.98,71.86,71.98,12400.0,46.4378,46.496,46.4184,46.496,12400.0
2015-04-08 14:50:00,71.96,72.0,71.83,71.83,17700.0,46.483,46.5089,46.3991,46.3991,17700.0
2015-04-08 14:55:00,71.84,71.88,71.81,71.88,13700.0,46.4055,46.4314,46.3861,46.4314,13700.0
2015-04-08 15:00:00,71.89,71.93,71.82,71.93,17700.0,46.4378,46.4637,46.3926,46.4637,17700.0
2015-04-08 15:05:00,71.94,71.94,71.84,71.86,17400.0,46.4701,46.4701,46.4055,46.4184,17400.0
2015-04-08 15:10:00,71.85,71.88,71.73,71.73,20900.0,46.412,46.4314,46.3345,46.3345,20900.0
2015-04-08 15:15:00,71.74,71.81,71.73,71.75,21300.0,46.3409,46.3861,46.3345,46.3474,21300.0
2015-04-08 15:20:00,71.75,71.77,71.73,71.77,20200.0,46.3474,46.3603,46.3345,46.3603,20200.0
2015-04-08 15:25:00,71.77,71.83,71.77,71.78,28700.0,46.3603,46.3991,46.3603,46.3668,28700.0
2015-04-08 15:30:00,71.77,71.78,71.71,71.72,20900.0,46.3603,46.3668,46.3216,46.328,20900.0
2015-04-08 15:35:00,71.72,71.79,71.71,71.78,19600.0,46.328,46.3732,46.3216,46.3668,19600.0
2015-04-08 15:40:00,71.78,71.85,71.71,71.73,66700.0,46.3668,46.412,46.3216,46.3345,66700.0
2015-04-08 15:45:00,71.73,71.74,71.57,71.6,59500.0,46.3345,46.3409,46.2311,46.2505,59500.0
2015-04-08 15:50:00,71.6,71.64,71.59,71.62,60600.0,46.2505,46.2763,46.244,46.2634,60600.0
2015-04-08 15:55:00,71.63,71.76,71.62,71.75,102500.0,46.2699,46.3538,46.2634,46.3474,102500.0
2015-04-09 09:30:00,71.57,71.59,71.24,71.43,24900.0,46.2311,46.244,46.018,46.1407,24900.0
2015-04-09 09:35:00,71.43,71.54,71.33,71.37,4700.0,46.1407,46.2117,46.0761,46.1019,4700.0
2015-04-09 09:40:00,71.32,71.32,71.18,71.21,7000.0,46.0696,46.0696,45.9792,45.9986,7000.0
2015-04-09 09:45:00,71.18,71.23,71.06,71.06,3800.0,45.9792,46.0115,45.9017,45.9017,3800.0
2015-04-09 09:50:00,71.06,71.16,71.03,71.16,14800.0,45.9017,45.9663,45.8823,45.9663,14800.0
2015-04-09 09:55:00,71.14,71.15,71.05,71.14,10300.0,45.9534,45.9598,45.8952,45.9534,10300.0
2015-04-09 10:00:00,71.18,71.35,71.11,71.34,34000.0,45.9792,46.089,45.934,46.0825,34000.0
2015-04-09 10:05:00,71.33,71.33,71.14,71.16,12800.0,46.0761,46.0761,45.9534,45.9663,12800.0
2015-04-09 10:10:00,71.17,71.29,71.12,71.27,11300.0,45.9727,46.0502,45.9404,46.0373,11300.0
2015-04-09 10:15:00,71.26,71.26,71.08,71.08,9600.0,46.0309,46.0309,45.9146,45.9146,9600.0
2015-04-09 10:20:00,71.08,71.14,71.04,71.07,8700.0,45.9146,45.9534,45.8888,45.9081,8700.0
2015-04-09 10:25:00,71.05,71.11,71.02,71.06,18100.0,45.8952,45.934,45.8758,45.9017,18100.0
2015-04-09 10:30:00,71.07,71.09,70.96,71.01,11800.0,45.9081,45.9211,45.8371,45.8694,11800.0
2015-04-09 10:35:00,70.98,71.0,70.9,70.94,9800.0,45.85,45.8629,45.7983,45.8242,9800.0
2015-04-09 10:40:00,70.93,70.95,70.89,70.92,36400.0,45.8177,45.8306,45.7919,45.8112,36400.0
2015-04-09 10:45:00,70.93,70.93,70.84,70.84,35100.0,45.8177,45.8177,45.7596,45.7596,35100.0
2015-04-09 10:50:00,70.83,70.87,70.81,70.83,12600.0,45.7531,45.7789,45.7402,45.7531,12600.0
2015-04-09 10:55:00,70.84,71.02,70.81,71.02,7900.0,45.7596,45.8758,45.7402,45.8758,7900.0
2015-04-09 11:00:00,71.01,71.01,70.93,71.01,7400.0,45.8694,45.8694,45.8177,45.8694,7400.0
2015-04-09 11:05:00,70.99,71.04,70.98,71.01,6100.0,45.8565,45.8888,45.85,45.8694,6100.0
2015-04-09 11:10:00,71.01,71.09,70.99,71.08,7500.0,45.8694,45.9211,45.8565,45.9146,7500.0
2015-04-09 11:15:00,71.07,71.07,70.96,70.98,12200.0,45.9081,45.9081,45.8371,45.85,12200.0
2015-04-09 11:20:00,70.97,70.99,70.92,70.97,6100.0,45.8435,45.8565,45.8112,45.8435,6100.0
2015-04-09 11:25:00,70.98,71.09,70.97,71.09,6100.0,45.85,45.9211,45.8435,45.9211,6100.0
2015-04-09 11:30:00,71.11,71.24,71.09,71.21,9100.0,45.934,46.018,45.9211,45.9986,9100.0
2015-04-09 11:35:00,71.22,71.33,71.22,71.27,11000.0,46.005,46.0761,46.005,46.0373,11000.0
2015-04-09 11:40:00,71.26,71.32,71.23,71.3,4800.0,46.0309,46.0696,46.0115,46.0567,4800.0
2015-04-09 11:45:00,71.32,71.36,71.25,71.28,32900.0,46.0696,46.0955,46.0244,46.0438,32900.0
2015-04-09 11:50:00,71.27,71.31,71.23,71.23,8600.0,46.0373,46.0632,46.0115,46.0115,8600.0
2015-04-09 11:55:00,71.21,71.24,71.15,71.15,15800.0,45.9986,46.018,45.9598,45.9598,15800.0
2015-04-09 12:00:00,71.16,71.17,71.11,71.11,7600.0,45.9663,45.9727,45.934,45.934,7600.0
2015-04-09 12:05:00,71.11,71.12,71.07,71.08,6400.0,45.934,45.9404,45.9081,45.9146,6400.0
2015-04-09 12:10:00,71.07,71.08,71.04,71.08,6100.0,45.9081,45.9146,45.8888,45.9146,6100.0
2015-04-09 12:15:00,71.09,71.2,71.08,71.19,10400.0,45.9211,45.9921,45.9146,45.9857,10400.0
2015-04-09 12:20:00,71.18,71.2,71.12,71.2,4200.0,45.9792,45.9921,45.9404,45.9921,4200.0
2015-04-09 12:25:00,71.21,71.3,71.2,71.28,7200.0,45.9986,46.0567,45.9921,46.0438,7200.0
2015-04-09 12:30:00,71.28,71.31,71.25,71.3,6100.0,46.0438,46.0632,46.0244,46.0567,6100.0
2015-04-09 12:35:00,71.3,71.34,71.28,71.3,10200.0,46.0567,46.0825,46.0438,46.0567,10200.0
2015-04-09 12:40:00,71.3,71.33,71.25,71.26,11300.0,46.0567,46.0761,46.0244,46.0309,11300.0
2015-04-09 12:45:00,71.27,71.31,71.2,71.25,10600.0,46.0373,46.0632,45.9921,46.0244,10600.0
2015-04-09 12:50:00,71.25,71.33,71.23,71.33,8900.0,46.0244,46.0761,46.0115,46.0761,8900.0
2015-04-09 12:55:00,71.33,71.37,71.32,71.37,19200.0,46.0761,46.1019,46.0696,46.1019,19200.0
2015-04-09 13:00:00,71.37,71.39,71.24,71.27,27800.0,46.1019,46.1148,46.018,46.0373,27800.0
2015-04-09 13:05:00,71.26,71.31,71.2,71.3,12700.0,46.0309,46.0632,45.9921,46.0567,12700.0
2015-04-09 13:10:00,71.31,71.33,71.26,71.31,3500.0,46.0632,46.0761,46.0309,46.0632,3500.0
2015-04-09 13:15:00,71.32,71.33,71.3,71.33,5200.0,46.0696,46.0761,46.0567,46.0761,5200.0
2015-04-09 13:20:00,71.34,71.37,71.33,71.34,27200.0,46.0825,46.1019,46.0761,46.0825,27200.0
2015-04-09 13:25:00,71.33,71.34,71.3,71.32,5600.0,46.0761,46.0825,46.0567,46.0696,5600.0
2015-04-09 13:30:00,71.31,71.32,71.21,71.21,10500.0,46.0632,46.0696,45.9986,45.9986,10500.0
2015-04-09 13:35:00,71.21,71.27,71.2,71.21,9100.0,45.9986,46.0373,45.9921,45.9986,9100.0
2015-04-09 13:40:00,71.21,71.22,71.17,71.17,13200.0,45.9986,46.005,45.9727,45.9727,13200.0
2015-04-09 13:45:00,71.18,71.2,71.1,71.15,11500.0,45.9792,45.9921,45.9275,45.9598,11500.0
2015-04-09 13:50:00,71.16,71.18,71.16,71.17,7800.0,45.9663,45.9792,45.9663,45.9727,7800.0
2015-04-09 13:55:00,71.16,71.18,71.14,71.16,10700.0,45.9663,45.9792,45.9534,45.9663,10700.0
2015-04-09 14:00:00,71.16,71.16,71.1,71.16,16200.0,45.9663,45.9663,45.9275,45.9663,16200.0
2015-04-09 14:05:00,71.16,71.18,71.12,71.16,11000.0,45.9663,45.9792,45.9404,45.9663,11000.0
2015-04-09 14:10:00,71.18,71.23,71.17,71.17,11300.0,45.9792,46.0115,45.9727,45.9727,11300.0
2015-04-09 14:15:00,71.18,71.2,71.08,71.08,11600.0,45.9792,45.9921,45.9146,45.9146,11600.0
2015-04-09 14:20:00,71.08,71.08,71.0,71.08,13500.0,45.9146,45.9146,45.8629,45.9146,13500.0
2015-04-09 14:25:00,71.08,71.1,70.99,71.01,10600.0,45.9146,45.9275,45.8565,45.8694,10600.0
2015-04-09 14:30:00,71.0,71.06,71.0,71.04,8200.0,45.8629,45.9017,45.8629,45.8888,8200.0
2015-04-09 14:35:00,71.04,71.2,71.04,71.2,16900.0,45.8888,45.9921,45.8888,45.9921,16900.0
2015-04-09 14:40:00,71.19,71.22,71.17,71.18,19800.0,45.9857,46.005,45.9727,45.9792,19800.0
2015-04-09 14:45:00,71.18,71.18,71.09,71.09,11600.0,45.9792,45.9792,45.9211,45.9211,11600.0
2015-04-09 14:50:00,71.1,71.16,71.1,71.16,12000.0,45.9275,45.9663,45.9275,45.9663,12000.0
2015-04-09 14:55:00,71.16,71.24,71.15,71.21,16800.0,45.9663,46.018,45.9598,45.9986,16800.0
2015-04-09 15:00:00,71.22,71.31,71.22,71.28,15900.0,46.005,46.0632,46.005,46.0438,15900.0
2015-04-09 15:05:00,71.28,71.3,71.24,71.28,7400.0,46.0438,46.0567,46.018,46.0438,7400.0
2015-04-09 15:10:00,71.28,71.5,71.28,71.44,50100.0,46.0438,46.1859,46.0438,46.1471,50100.0
2015-04-09 15:15:00,71.46,71.46,71.37,71.38,10600.0,46.1601,46.1601,46.1019,46.1084,10600.0
2015-04-09 15:20:00,71.39,71.41,71.3,71.33,14500.0,46.1148,46.1278,46.0567,46.0761,14500.0
2015-04-09 15:25:00,71.34,71.42,71.3,71.42,19300.0,46.0825,46.1342,46.0567,46.1342,19300.0
2015-04-09 15:30:00,71.43,71.43,71.3,71.31,14800.0,46.1407,46.1407,46.0567,46.0632,14800.0
2015-04-09 15:35:00,71.3,71.37,71.28,71.35,19600.0,46.0567,46.1019,46.0438,46.089,19600.0
2015-04-09 15:40:00,71.36,71.41,71.3,71.34,21800.0,46.0955,46.1278,46.0567,46.0825,21800.0
2015-04-09 15:45:00,71.33,71.35,71.24,71.33,39100.0,46.0761,46.089,46.018,46.0761,39100.0
2015-04-09 15:50:00,71.33,71.4,71.32,71.35,41000.0,46.0761,46.1213,46.0696,46.089,41000.0
2015-04-09 15:55:00,71.35,71.39,71.31,71.35,108800.0,46.089,46.1148,46.0632,46.089,108800.0
2015-04-10 09:30:00,71.45,71.67,71.34,71.67,33400.0,46.1536,46.2957,46.0825,46.2957,33400.0
2015-04-10 09:35:00,71.66,71.66,71.43,71.51,31000.0,46.2893,46.2893,46.1407,46.1924,31000.0
2015-04-10 09:40:00,71.52,71.68,71.41,71.41,9800.0,46.1988,46.3022,46.1278,46.1278,9800.0
2015-04-10 09:45:00,71.4,71.58,71.39,71.48,12500.0,46.1213,46.2376,46.1148,46.173,12500.0
2015-04-10 09:50:00,71.46,71.47,71.34,71.36,11000.0,46.1601,46.1665,46.0825,46.0955,11000.0
2015-04-10 09:55:00,71.33,71.35,71.26,71.35,13700.0,46.0761,46.089,46.0309,46.089,13700.0
2015-04-10 10:00:00,71.32,71.53,71.3,71.46,9800.0,46.0696,46.2053,46.0567,46.1601,9800.0
2015-04-10 10:05:00,71.46,71.62,71.46,71.61,8600.0,46.1601,46.2634,46.1601,46.257,8600.0
2015-04-10 10:10:00,71.6,71.74,71.59,71.7,8000.0,46.2505,46.3409,46.244,46.3151,8000.0
2015-04-10 10:15:00,71.68,71.79,71.67,71.78,8100.0,46.3022,46.3732,46.2957,46.3668,8100.0
2015-04-10 10:20:00,71.77,71.86,71.72,71.81,15700.0,46.3603,46.4184,46.328,46.3861,15700.0
2015-04-10 10:25:00,71.81,71.85,71.8,71.83,12900.0,46.3861,46.412,46.3797,46.3991,12900.0
2015-04-10 10:30:00,71.84,71.98,71.84,71.97,11000.0,46.4055,46.496,46.4055,46.4895,11000.0
2015-04-10 10:35:00,71.97,72.08,71.94,72.08,12000.0,46.4895,46.5606,46.4701,46.5606,12000.0
2015-04-10 10:40:00,72.08,72.2,72.08,72.2,12800.0,46.5606,46.6381,46.5606,46.6381,12800.0
2015-04-10 10:45:00,72.21,72.27,72.16,72.22,12800.0,46.6445,46.6833,46.6122,46.651,12800.0
2015-04-10 10:50:00,72.23,72.28,72.13,72.15,25800.0,46.6574,46.6897,46.5929,46.6058,25800.0
2015-04-10 10:55:00,72.16,72.16,72.03,72.03,8900.0,46.6122,46.6122,46.5283,46.5283,8900.0
2015-04-10 11:00:00,72.04,72.12,72.02,72.12,7300.0,46.5347,46.5864,46.5218,46.5864,7300.0
2015-04-10 11:05:00,72.13,72.17,72.04,72.07,8300.0,46.5929,46.6187,46.5347,46.5541,8300.0
2015-04-10 11:10:00,72.08,72.17,72.07,72.1,16800.0,46.5606,46.6187,46.5541,46.5735,16800.0
2015-04-10 11:15:00,72.08,72.08,71.95,71.96,9300.0,46.5606,46.5606,46.4766,46.483,9300.0
2015-04-10 11:20:00,71.98,72.05,71.97,71.98,8700.0,46.496,46.5412,46.4895,46.496,8700.0
2015-04-10 11:25:00,71.95,72.01,71.95,72.01,10000.0,46.4766,46.5153,46.4766,46.5153,10000.0
2015-04-10 11:30:00,72.0,72.01,71.94,71.98,11000.0,46.5089,46.5153,46.4701,46.496,11000.0
2015-04-10 11:35:00,71.98,72.03,71.96,71.99,10400.0,46.496,46.5283,46.483,46.5024,10400.0
2015-04-10 11:40:00,72.0,72.05,71.98,72.01,5400.0,46.5089,46.5412,46.496,46.5153,5400.0
2015-04-10 11:45:00,72.0,72.07,71.98,72.01,12100.0,46.5089,46.5541,46.496,46.5153,12100.0
2015-04-10 11:50:00,72.0,72.05,71.98,72.02,11200.0,46.5089,46.5412,46.496,46.5218,11200.0
2015-04-10 11:55:00,72.0,72.02,71.94,71.96,7100.0,46.5089,46.5218,46.4701,46.483,7100.0
2015-04-10 12:00:00,71.96,72.01,71.96,71.97,5500.0,46.483,46.5153,46.483,46.4895,5500.0
2015-04-10 12:05:00,71.98,71.99,71.94,71.95,8200.0,46.496,46.5024,46.4701,46.4766,8200.0
2015-04-10 12:10:00,71.95,71.97,71.92,71.95,9800.0,46.4766,46.4895,46.4572,46.4766,9800.0
2015-04-10 12:15:00,71.95,71.96,71.91,71.93,5300.0,46.4766,46.483,46.4507,46.4637,5300.0
2015-04-10 12:20:00,71.92,71.96,71.91,71.93,6300.0,46.4572,46.483,46.4507,46.4637,6300.0
2015-04-10 12:25:00,71.93,71.94,71.86,71.86,6000.0,46.4637,46.4701,46.4184,46.4184,6000.0
2015-04-10 12:30:00,71.86,71.92,71.85,71.92,2900.0,46.4184,46.4572,46.412,46.4572,2900.0
2015-04-10 12:35:00,71.93,71.98,71.91,71.96,10500.0,46.4637,46.496,46.4507,46.483,10500.0
2015-04-10 12:40:00,71.97,72.0,71.93,71.96,10000.0,46.4895,46.5089,46.4637,46.483,10000.0
2015-04-10 12:45:00,71.95,71.96,71.88,71.88,7400.0,46.4766,46.483,46.4314,46.4314,7400.0
2015-04-10 12:50:00,71.88,71.92,71.87,71.88,3400.0,46.4314,46.4572,46.4249,46.4314,3400.0
2015-04-10 12:55:00,71.9,71.91,71.85,71.86,4700.0,46.4443,46.4507,46.412,46.4184,4700.0
2015-04-10 13:00:00,71.86,71.88,71.84,71.88,6400.0,46.4184,46.4314,46.4055,46.4314,6400.0
2015-04-10 13:05:00,71.87,71.92,71.85,71.89,6300.0,46.4249,46.4572,46.412,46.4378,6300.0
2015-04-10 13:10:00,71.89,71.92,71.88,71.9,4800.0,46.4378,46.4572,46.4314,46.4443,4800.0
2015-04-10 13:15:00,71.89,71.91,71.84,71.91,15100.0,46.4378,46.4507,46.4055,46.4507,15100.0
2015-04-10 13:20:00,71.91,71.94,71.88,71.88,5900.0,46.4507,46.4701,46.4314,46.4314,5900.0
2015-04-10 13:25:00,71.87,71.92,71.85,71.9,7900.0,46.4249,46.4572,46.412,46.4443,7900.0
2015-04-10 13:30:00,71.92,71.97,71.89,71.89,6300.0,46.4572,46.4895,46.4378,46.4378,6300.0
2015-04-10 13:35:00,71.9,71.98,71.9,71.97,5600.0,46.4443,46.496,46.4443,46.4895,5600.0
2015-04-10 13:40:00,71.97,72.01,71.96,71.97,4600.0,46.4895,46.5153,46.483,46.4895,4600.0
2015-04-10 13:45:00,71.97,72.02,71.96,71.97,4800.0,46.4895,46.5218,46.483,46.4895,4800.0
2015-04-10 13:50:00,71.99,72.0,71.94,71.94,4800.0,46.5024,46.5089,46.4701,46.4701,4800.0
2015-04-10 13:55:00,71.95,71.96,71.85,71.87,7700.0,46.4766,46.483,46.412,46.4249,7700.0
2015-04-10 14:00:00,71.86,71.88,71.86,71.88,3600.0,46.4184,46.4314,46.4184,46.4314,3600.0
2015-04-10 14:05:00,71.89,71.91,71.85,71.91,5000.0,46.4378,46.4507,46.412,46.4507,5000.0
2015-04-10 14:10:00,71.9,71.98,71.9,71.98,5400.0,46.4443,46.496,46.4443,46.496,5400.0
2015-04-10 14:15:00,71.97,71.97,71.88,71.88,8000.0,46.4895,46.4895,46.4314,46.4314,8000.0
2015-04-10 14:20:00,71.88,71.88,71.82,71.87,8000.0,46.4314,46.4314,46.3926,46.4249,8000.0
2015-04-10 14:25:00,71.87,71.88,71.83,71.83,5600.0,46.4249,46.4314,46.3991,46.3991,5600.0
2015-04-10 14:30:00,71.82,71.85,71.79,71.8,9300.0,46.3926,46.412,46.3732,46.3797,9300.0
2015-04-10 14:35:00,71.8,71.83,71.8,71.81,7100.0,46.3797,46.3991,46.3797,46.3861,7100.0
2015-04-10 14:40:00,71.81,71.87,71.78,71.86,10000.0,46.3861,46.4249,46.3668,46.4184,10000.0
2015-04-10 14:45:00,71.86,71.87,71.83,71.85,5100.0,46.4184,46.4249,46.3991,46.412,5100.0
2015-04-10 14:50:00,71.86,71.86,71.81,71.84,8800.0,46.4184,46.4184,46.3861,46.4055,8800.0
2015-04-10 14:55:00,71.84,71.87,71.82,71.82,8200.0,46.4055,46.4249,46.3926,46.3926,8200.0
2015-04-10 15:00:00,71.83,71.84,71.8,71.82,16300.0,46.3991,46.4055,46.3797,46.3926,16300.0
2015-04-10 15:05:00,71.8,71.84,71.8,71.82,6000.0,46.3797,46.4055,46.3797,46.3926,6000.0
2015-04-10 15:10:00,71.82,71.84,71.78,71.8,10300.0,46.3926,46.4055,46.3668,46.3797,10300.0
2015-04-10 15:15:00,71.79,71.8,71.7,71.73,20000.0,46.3732,46.3797,46.3151,46.3345,20000.0
2015-04-10 15:20:00,71.73,71.78,71.69,71.77,10100.0,46.3345,46.3668,46.3086,46.3603,10100.0
2015-04-10 15:25:00,71.76,71.81,71.74,71.81,12900.0,46.3538,46.3861,46.3409,46.3861,12900.0
2015-04-10 15:30:00,71.8,71.82,71.76,71.82,35900.0,46.3797,46.3926,46.3538,46.3926,35900.0
2015-04-10 15:35:00,71.82,71.85,71.79,71.83,18500.0,46.3926,46.412,46.3732,46.3991,18500.0
2015-04-10 15:40:00,71.82,71.89,71.82,71.89,21900.0,46.3926,46.4378,46.3926,46.4378,21900.0
2015-04-10 15:45:00,71.88,71.92,71.87,71.88,20800.0,46.4314,46.4572,46.4249,46.4314,20800.0
2015-04-10 15:50:00,71.88,71.9,71.86,71.9,27000.0,46.4314,46.4443,46.4184,46.4443,27000.0
2015-04-10 15:55:00,71.89,71.95,71.88,71.9,46100.0,46.4378,46.4766,46.4314,46.4443,46100.0
2015-04-13 09:30:00,71.9,71.98,71.63,71.71,27300.0,46.4443,46.496,46.2699,46.3216,27300.0
2015-04-13 09:35:00,71.73,71.75,71.65,71.65,4400.0,46.3345,46.3474,46.2828,46.2828,4400.0
2015-04-13 09:40:00,71.74,71.75,71.59,71.62,5900.0,46.3409,46.3474,46.244,46.2634,5900.0
2015-04-13 09:45:00,71.63,71.67,71.55,71.61,9000.0,46.2699,46.2957,46.2182,46.257,9000.0
2015-04-13 09:50:00,71.62,71.69,71.6,71.68,5700.0,46.2634,46.3086,46.2505,46.3022,5700.0
2015-04-13 09:55:00,71.68,71.77,71.68,71.71,5200.0,46.3022,46.3603,46.3022,46.3216,5200.0
2015-04-13 10:00:00,71.73,71.73,71.64,71.71,8000.0,46.3345,46.3345,46.2763,46.3216,8000.0
2015-04-13 10:05:00,71.71,71.73,71.68,71.69,8900.0,46.3216,46.3345,46.3022,46.3086,8900.0
2015-04-13 10:10:00,71.72,71.74,71.69,71.69,10000.0,46.328,46.3409,46.3086,46.3086,10000.0
2015-04-13 10:15:00,71.7,71.71,71.65,71.68,7900.0,46.3151,46.3216,46.2828,46.3022,7900.0
2015-04-13 10:20:00,71.68,71.8,71.68,71.78,7200.0,46.3022,46.3797,46.3022,46.3668,7200.0
2015-04-13 10:25:00,71.76,71.78,71.74,71.77,4900.0,46.3538,46.3668,46.3409,46.3603,4900.0
2015-04-13 10:30:00,71.77,71.84,71.76,71.8,17700.0,46.3603,46.4055,46.3538,46.3797,17700.0
2015-04-13 10:35:00,71.8,71.81,71.73,71.79,5500.0,46.3797,46.3861,46.3345,46.3732,5500.0
2015-04-13 10:40:00,71.78,71.8,71.72,71.75,6800.0,46.3668,46.3797,46.328,46.3474,6800.0
2015-04-13 10:45:00,71.77,71.82,71.76,71.8,9200.0,46.3603,46.3926,46.3538,46.3797,9200.0
2015-04-13 10:50:00,71.8,71.84,71.76,71.84,9700.0,46.3797,46.4055,46.3538,46.4055,9700.0
2015-04-13 10:55:00,71.85,71.86,71.77,71.8,6400.0,46.412,46.4184,46.3603,46.3797,6400.0
2015-04-13 11:00:00,71.8,71.86,71.75,71.84,11700.0,46.3797,46.4184,46.3474,46.4055,11700.0
2015-04-13 11:05:00,71.85,71.9,71.84,71.89,10200.0,46.412,46.4443,46.4055,46.4378,10200.0
2015-04-13 11:10:00,71.9,71.98,71.9,71.98,13300.0,46.4443,46.496,46.4443,46.496,13300.0
2015-04-13 11:15:00,71.97,72.0,71.86,71.87,10700.0,46.4895,46.5089,46.4184,46.4249,10700.0
2015-04-13 11:20:00,71.86,71.86,71.78,71.79,9800.0,46.4184,46.4184,46.3668,46.3732,9800.0
2015-04-13 11:25:00,71.79,71.84,71.77,71.79,11400.0,46.3732,46.4055,46.3603,46.3732,11400.0
2015-04-13 11:30:00,71.79,71.85,71.73,71.85,11800.0,46.3732,46.412,46.3345,46.412,11800.0
2015-04-13 11:35:00,71.84,71.89,71.84,71.86,13400.0,46.4055,46.4378,46.4055,46.4184,13400.0
2015-04-13 11:40:00,71.86,71.88,71.83,71.88,10200.0,46.4184,46.4314,46.3991,46.4314,10200.0
2015-04-13 11:45:00,71.89,71.91,71.75,71.76,9900.0,46.4378,46.4507,46.3474,46.3538,9900.0
2015-04-13 11:50:00,71.76,71.76,71.71,71.73,8200.0,46.3538,46.3538,46.3216,46.3345,8200.0
2015-04-13 11:55:00,71.72,71.74,71.64,71.64,6000.0,46.328,46.3409,46.2763,46.2763,6000.0
2015-04-13 12:00:00,71.63,71.69,71.63,71.65,4100.0,46.2699,46.3086,46.2699,46.2828,4100.0
2015-04-13 12:05:00,71.66,71.68,71.63,71.63,14300.0,46.2893,46.3022,46.2699,46.2699,14300.0
2015-04-13 12:10:00,71.63,71.63,71.56,71.58,7100.0,46.2699,46.2699,46.2247,46.2376,7100.0
2015-04-13 12:15:00,71.57,71.61,71.53,71.53,7000.0,46.2311,46.257,46.2053,46.2053,7000.0
2015-04-13 12:20:00,71.53,71.55,71.5,71.5,8500.0,46.2053,46.2182,46.1859,46.1859,8500.0
2015-04-13 12:25:00,71.51,71.51,71.37,71.37,20300.0,46.1924,46.1924,46.1019,46.1019,20300.0
2015-04-13 12:30:00,71.37,71.43,71.34,71.37,7800.0,46.1019,46.1407,46.0825,46.1019,7800.0
2015-04-13 12:35:00,71.39,71.4,71.36,71.39,5100.0,46.1148,46.1213,46.0955,46.1148,5100.0
2015-04-13 12:40:00,71.38,71.4,71.36,71.39,5900.0,46.1084,46.1213,46.0955,46.1148,5900.0
2015-04-13 12:45:00,71.4,71.45,71.4,71.42,4700.0,46.1213,46.1536,46.1213,46.1342,4700.0
2015-04-13 12:50:00,71.41,71.41,71.39,71.41,3400.0,46.1278,46.1278,46.1148,46.1278,3400.0
2015-04-13 12:55:00,71.4,71.43,71.39,71.43,7800.0,46.1213,46.1407,46.1148,46.1407,7800.0
2015-04-13 13:00:00,71.43,71.47,71.42,71.46,6500.0,46.1407,46.1665,46.1342,46.1601,6500.0
2015-04-13 13:05:00,71.45,71.47,71.36,71.38,7700.0,46.1536,46.1665,46.0955,46.1084,7700.0
2015-04-13 13:10:00,71.37,71.37,71.32,71.34,8300.0,46.1019,46.1019,46.0696,46.0825,8300.0
2015-04-13 13:15:00,71.34,71.37,71.31,71.37,7800.0,46.0825,46.1019,46.0632,46.1019,7800.0
2015-04-13 13:20:00,71.37,71.41,71.36,71.37,8000.0,46.1019,46.1278,46.0955,46.1019,8000.0
2015-04-13 13:25:00,71.38,71.44,71.37,71.37,8900.0,46.1084,46.1471,46.1019,46.1019,8900.0
2015-04-13 13:30:00,71.38,71.45,71.38,71.43,7200.0,46.1084,46.1536,46.1084,46.1407,7200.0
2015-04-13 13:35:00,71.45,71.49,71.44,71.49,8000.0,46.1536,46.1794,46.1471,46.1794,8000.0
2015-04-13 13:40:00,71.5,71.52,71.4,71.43,11100.0,46.1859,46.1988,46.1213,46.1407,11100.0
2015-04-13 13:45:00,71.44,71.46,71.41,71.41,5700.0,46.1471,46.1601,46.1278,46.1278,5700.0
2015-04-13 13:50:00,71.41,71.49,71.39,71.48,8200.0,46.1278,46.1794,46.1148,46.173,8200.0
2015-04-13 13:55:00,71.49,71.54,71.47,71.54,6100.0,46.1794,46.2117,46.1665,46.2117,6100.0
2015-04-13 14:00:00,71.54,71.55,71.51,71.52,6500.0,46.2117,46.2182,46.1924,46.1988,6500.0
2015-04-13 14:05:00,71.53,71.54,71.46,71.49,9000.0,46.2053,46.2117,46.1601,46.1794,9000.0
2015-04-13 14:10:00,71.51,71.56,71.48,71.48,11900.0,46.1924,46.2247,46.173,46.173,11900.0
2015-04-13 14:15:00,71.47,71.49,71.45,71.48,5200.0,46.1665,46.1794,46.1536,46.173,5200.0
2015-04-13 14:20:00,71.47,71.53,71.46,71.5,8800.0,46.1665,46.2053,46.1601,46.1859,8800.0
2015-04-13 14:25:00,71.5,71.54,71.49,71.52,5600.0,46.1859,46.2117,46.1794,46.1988,5600.0
2015-04-13 14:30:00,71.52,71.54,71.49,71.51,11600.0,46.1988,46.2117,46.1794,46.1924,11600.0
2015-04-13 14:35:00,71.51,71.56,71.5,71.53,6100.0,46.1924,46.2247,46.1859,46.2053,6100.0
2015-04-13 14:40:00,71.54,71.55,71.51,71.52,6700.0,46.2117,46.2182,46.1924,46.1988,6700.0
2015-04-13 14:45:00,71.52,71.52,71.41,71.41,14200.0,46.1988,46.1988,46.1278,46.1278,14200.0
2015-04-13 14:50:00,71.41,71.43,71.3,71.31,16500.0,46.1278,46.1407,46.0567,46.0632,16500.0
2015-04-13 14:55:00,71.3,71.34,71.28,71.3,11400.0,46.0567,46.0825,46.0438,46.0567,11400.0
2015-04-13 15:00:00,71.29,71.31,71.27,71.29,16500.0,46.0502,46.0632,46.0373,46.0502,16500.0
2015-04-13 15:05:00,71.29,71.41,71.27,71.38,16100.0,46.0502,46.1278,46.0373,46.1084,16100.0
2015-04-13 15:10:00,71.39,71.39,71.31,71.34,17600.0,46.1148,46.1148,46.0632,46.0825,17600.0
2015-04-13 15:15:00,71.33,71.34,71.27,71.29,19700.0,46.0761,46.0825,46.0373,46.0502,19700.0
2015-04-13 15:20:00,71.3,71.3,71.16,71.16,14600.0,46.0567,46.0567,45.9663,45.9663,14600.0
2015-04-13 15:25:00,71.15,71.19,71.15,71.17,17600.0,45.9598,45.9857,45.9598,45.9727,17600.0
2015-04-13 15:30:00,71.16,71.16,71.07,71.09,35100.0,45.9663,45.9663,45.9081,45.9211,35100.0
2015-04-13 15:35:00,71.1,71.13,71.09,71.12,13700.0,45.9275,45.9469,45.9211,45.9404,13700.0
2015-04-13 15:40:00,71.11,71.2,71.09,71.2,26700.0,45.934,45.9921,45.9211,45.9921,26700.0
2015-04-13 15:45:00,71.19,71.19,71.08,71.09,24700.0,45.9857,45.9857,45.9146,45.9211,24700.0
2015-04-13 15:50:00,71.08,71.12,71.05,71.08,28700.0,45.9146,45.9404,45.8952,45.9146,28700.0
2015-04-13 15:55:00,71.08,71.1,71.02,71.06,61500.0,45.9146,45.9275,45.8758,45.9017,61500.0
2015-04-14 09:30:00,71.14,71.68,71.14,71.37,42700.0,45.9534,46.3022,45.9534,46.1019,42700.0
2015-04-14 09:35:00,71.37,71.55,71.32,71.41,61100.0,46.1019,46.2182,46.0696,46.1278,61100.0
2015-04-14 09:40:00,71.39,71.48,71.27,71.36,10500.0,46.1148,46.173,46.0373,46.0955,10500.0
2015-04-14 09:45:00,71.39,71.52,71.39,71.44,29000.0,46.1148,46.1988,46.1148,46.1471,29000.0
2015-04-14 09:50:00,71.43,71.43,71.18,71.25,22400.0,46.1407,46.1407,45.9792,46.0244,22400.0
2015-04-14 09:55:00,71.22,71.3,71.15,71.2,10700.0,46.005,46.0567,45.9598,45.9921,10700.0
2015-04-14 10:00:00,71.25,71.25,71.12,71.17,16600.0,46.0244,46.0244,45.9404,45.9727,16600.0
2015-04-14 10:05:00,71.17,71.18,71.03,71.11,11300.0,45.9727,45.9792,45.8823,45.934,11300.0
2015-04-14 10:10:00,71.1,71.19,71.09,71.19,11900.0,45.9275,45.9857,45.9211,45.9857,11900.0
2015-04-14 10:15:00,71.18,71.32,71.16,71.29,24300.0,45.9792,46.0696,45.9663,46.0502,24300.0
2015-04-14 10:20:00,71.31,71.32,71.26,71.27,6900.0,46.0632,46.0696,46.0309,46.0373,6900.0
2015-04-14 10:25:00,71.27,71.32,71.24,71.29,14000.0,46.0373,46.0696,46.018,46.0502,14000.0
2015-04-14 10:30:00,71.3,71.34,71.25,71.27,19700.0,46.0567,46.0825,46.0244,46.0373,19700.0
2015-04-14 10:35:00,71.26,71.32,71.21,71.31,16200.0,46.0309,46.0696,45.9986,46.0632,16200.0
2015-04-14 10:40:00,71.3,71.31,71.22,71.29,21200.0,46.0567,46.0632,46.005,46.0502,21200.0
2015-04-14 10:45:00,71.28,71.37,71.26,71.3,17800.0,46.0438,46.1019,46.0309,46.0567,17800.0
2015-04-14 10:50:00,71.35,71.41,71.33,71.4,35600.0,46.089,46.1278,46.0761,46.1213,35600.0
2015-04-14 10:55:00,71.41,71.42,71.26,71.26,49600.0,46.1278,46.1342,46.0309,46.0309,49600.0
2015-04-14 11:00:00,71.26,71.27,71.22,71.25,10400.0,46.0309,46.0373,46.005,46.0244,10400.0
2015-04-14 11:05:00,71.26,71.29,71.23,71.29,13400.0,46.0309,46.0502,46.0115,46.0502,13400.0
2015-04-14 11:10:00,71.29,71.47,71.28,71.45,10600.0,46.0502,46.1665,46.0438,46.1536,10600.0
2015-04-14 11:15:00,71.47,71.59,71.47,71.51,8900.0,46.1665,46.244,46.1665,46.1924,8900.0
2015-04-14 11:20:00,71.53,71.59,71.51,71.55,18900.0,46.2053,46.244,46.1924,46.2182,18900.0
2015-04-14 11:25:00,71.55,71.56,71.52,71.54,5800.0,46.2182,46.2247,46.1988,46.2117,5800.0
2015-04-14 11:30:00,71.54,71.6,71.53,71.58,7400.0,46.2117,46.2505,46.2053,46.2376,7400.0
2015-04-14 11:35:00,71.57,71.57,71.52,71.55,5400.0,46.2311,46.2311,46.1988,46.2182,5400.0
2015-04-14 11:40:00,71.55,71.6,71.53,71.58,5500.0,46.2182,46.2505,46.2053,46.2376,5500.0
2015-04-14 11:45:00,71.59,71.64,71.59,71.61,3800.0,46.244,46.2763,46.244,46.257,3800.0
2015-04-14 11:50:00,71.61,71.71,71.59,71.71,8100.0,46.257,46.3216,46.244,46.3216,8100.0
2015-04-14 11:55:00,71.71,71.72,71.68,71.71,9900.0,46.3216,46.328,46.3022,46.3216,9900.0
2015-04-14 12:00:00,71.71,71.74,71.65,71.68,9400.0,46.3216,46.3409,46.2828,46.3022,9400.0
2015-04-14 12:05:00,71.69,71.75,71.68,71.74,8300.0,46.3086,46.3474,46.3022,46.3409,8300.0
2015-04-14 12:10:00,71.74,71.75,71.68,71.74,5500.0,46.3409,46.3474,46.3022,46.3409,5500.0
2015-04-14 12:15:00,71.72,71.74,71.7,71.73,7400.0,46.328,46.3409,46.3151,46.3345,7400.0
2015-04-14 12:20:00,71.72,71.75,71.7,71.73,10800.0,46.328,46.3474,46.3151,46.3345,10800.0
2015-04-14 12:25:00,71.73,71.74,71.69,71.7,8600.0,46.3345,46.3409,46.3086,46.3151,8600.0
2015-04-14 12:30:00,71.7,71.78,71.7,71.77,37800.0,46.3151,46.3668,46.3151,46.3603,37800.0
2015-04-14 12:35:00,71.78,71.8,71.76,71.77,6800.0,46.3668,46.3797,46.3538,46.3603,6800.0
2015-04-14 12:40:00,71.78,71.78,71.66,71.7,11000.0,46.3668,46.3668,46.2893,46.3151,11000.0
2015-04-14 12:45:00,71.72,71.74,71.68,71.7,9600.0,46.328,46.3409,46.3022,46.3151,9600.0
2015-04-14 12:50:00,71.7,71.77,71.68,71.69,10100.0,46.3151,46.3603,46.3022,46.3086,10100.0
2015-04-14 12:55:00,71.69,71.71,71.66,71.67,15700.0,46.3086,46.3216,46.2893,46.2957,15700.0
2015-04-14 13:00:00,71.67,71.69,71.63,71.64,13900.0,46.2957,46.3086,46.2699,46.2763,13900.0
2015-04-14 13:05:00,71.64,71.65,71.6,71.63,6700.0,46.2763,46.2828,46.2505,46.2699,6700.0
2015-04-14 13:10:00,71.62,71.69,71.58,71.6,18000.0,46.2634,46.3086,46.2376,46.2505,18000.0
2015-04-14 13:15:00,71.6,71.61,71.52,71.56,10300.0,46.2505,46.257,46.1988,46.2247,10300.0
2015-04-14 13:20:00,71.56,71.59,71.55,71.56,9000.0,46.2247,46.244,46.2182,46.2247,9000.0
2015-04-14 13:25:00,71.56,71.6,71.51,71.58,12300.0,46.2247,46.2505,46.1924,46.2376,12300.0
2015-04-14 13:30:00,71.58,71.62,71.58,71.61,7200.0,46.2376,46.2634,46.2376,46.257,7200.0
2015-04-14 13:35:00,71.61,71.64,71.59,71.59,10200.0,46.257,46.2763,46.244,46.244,10200.0
2015-04-14 13:40:00,71.59,71.71,71.59,71.7,23600.0,46.244,46.3216,46.244,46.3151,23600.0
2015-04-14 13:45:00,71.7,71.75,71.69,71.75,16000.0,46.3151,46.3474,46.3086,46.3474,16000.0
2015-04-14 13:50:00,71.74,71.78,71.72,71.77,25500.0,46.3409,46.3668,46.328,46.3603,25500.0
2015-04-14 13:55:00,71.77,71.8,71.75,71.75,4900.0,46.3603,46.3797,46.3474,46.3474,4900.0
2015-04-14 14:00:00,71.74,71.75,71.67,71.69,12800.0,46.3409,46.3474,46.2957,46.3086,12800.0
2015-04-14 14:05:00,71.68,71.69,71.65,71.68,10300.0,46.3022,46.3086,46.2828,46.3022,10300.0
2015-04-14 14:10:00,71.67,71.67,71.61,71.62,10600.0,46.2957,46.2957,46.257,46.2634,10600.0
2015-04-14 14:15:00,71.61,71.63,71.57,71.63,7900.0,46.257,46.2699,46.2311,46.2699,7900.0
2015-04-14 14:20:00,71.63,71.63,71.6,71.62,11300.0,46.2699,46.2699,46.2505,46.2634,11300.0
2015-04-14 14:25:00,71.62,71.69,71.61,71.67,20600.0,46.2634,46.3086,46.257,46.2957,20600.0
2015-04-14 14:30:00,71.67,71.68,71.64,71.65,10300.0,46.2957,46.3022,46.2763,46.2828,10300.0
2015-04-14 14:35:00,71.65,71.65,71.55,71.56,10900.0,46.2828,46.2828,46.2182,46.2247,10900.0
2015-04-14 14:40:00,71.56,71.62,71.55,71.62,9100.0,46.2247,46.2634,46.2182,46.2634,9100.0
2015-04-14 14:45:00,71.63,71.66,71.62,71.66,7400.0,46.2699,46.2893,46.2634,46.2893,7400.0
2015-04-14 14:50:00,71.65,71.67,71.63,71.64,15200.0,46.2828,46.2957,46.2699,46.2763,15200.0
2015-04-14 14:55:00,71.64,71.73,71.64,71.7,18600.0,46.2763,46.3345,46.2763,46.3151,18600.0
2015-04-14 15:00:00,71.7,71.74,71.68,71.7,15200.0,46.3151,46.3409,46.3022,46.3151,15200.0
2015-04-14 15:05:00,71.7,71.73,71.67,71.67,14300.0,46.3151,46.3345,46.2957,46.2957,14300.0
2015-04-14 15:10:00,71.67,71.71,71.67,71.69,14300.0,46.2957,46.3216,46.2957,46.3086,14300.0
2015-04-14 15:15:00,71.7,71.7,71.68,71.7,15100.0,46.3151,46.3151,46.3022,46.3151,15100.0
2015-04-14 15:20:00,71.69,71.71,71.66,71.71,19400.0,46.3086,46.3216,46.2893,46.3216,19400.0
2015-04-14 15:25:00,71.71,71.72,71.68,71.7,28800.0,46.3216,46.328,46.3022,46.3151,28800.0
2015-04-14 15:30:00,71.7,71.76,71.7,71.73,23200.0,46.3151,46.3538,46.3151,46.3345,23200.0
2015-04-14 15:35:00,71.72,71.73,71.64,71.65,14900.0,46.328,46.3345,46.2763,46.2828,14900.0
2015-04-14 15:40:00,71.64,71.65,71.6,71.6,17300.0,46.2763,46.2828,46.2505,46.2505,17300.0
2015-04-14 15:45:00,71.61,71.62,71.56,71.58,94700.0,46.257,46.2634,46.2247,46.2376,94700.0
2015-04-14 15:50:00,71.57,71.6,71.56,71.6,33700.0,46.2311,46.2505,46.2247,46.2505,33700.0
2015-04-14 15:55:00,71.59,71.67,71.57,71.67,64400.0,46.244,46.2957,46.2311,46.2957,64400.0
2015-04-15 09:30:00,71.83,72.04,71.61,72.0,93700.0,46.3991,46.5347,46.257,46.5089,93700.0
2015-04-15 09:35:00,72.05,72.3,72.0,72.17,37400.0,46.5412,46.7027,46.5089,46.6187,37400.0
2015-04-15 09:40:00,72.28,72.3,72.21,72.22,3200.0,46.6897,46.7027,46.6445,46.651,3200.0
2015-04-15 09:45:00,72.22,72.41,72.19,72.39,15100.0,46.651,46.7737,46.6316,46.7608,15100.0
2015-04-15 09:50:00,72.45,72.46,72.28,72.28,22900.0,46.7996,46.806,46.6897,46.6897,22900.0
2015-04-15 09:55:00,72.32,72.32,72.13,72.13,16100.0,46.7156,46.7156,46.5929,46.5929,16100.0
2015-04-15 10:00:00,72.15,72.23,72.08,72.19,43700.0,46.6058,46.6574,46.5606,46.6316,43700.0
2015-04-15 10:05:00,72.18,72.22,72.12,72.19,22100.0,46.6252,46.651,46.5864,46.6316,22100.0
2015-04-15 10:10:00,72.16,72.24,72.13,72.23,7500.0,46.6122,46.6639,46.5929,46.6574,7500.0
2015-04-15 10:15:00,72.23,72.3,72.23,72.27,5200.0,46.6574,46.7027,46.6574,46.6833,5200.0
2015-04-15 10:20:00,72.27,72.4,72.26,72.39,13500.0,46.6833,46.7673,46.6768,46.7608,13500.0
2015-04-15 10:25:00,72.38,72.38,72.28,72.3,13600.0,46.7543,46.7543,46.6897,46.7027,13600.0
2015-04-15 10:30:00,72.31,72.33,72.27,72.3,19300.0,46.7091,46.722,46.6833,46.7027,19300.0
2015-04-15 10:35:00,72.31,72.33,72.21,72.21,17500.0,46.7091,46.722,46.6445,46.6445,17500.0
2015-04-15 10:40:00,72.22,72.24,72.18,72.19,4900.0,46.651,46.6639,46.6252,46.6316,4900.0
2015-04-15 10:45:00,72.19,72.19,72.12,72.15,6700.0,46.6316,46.6316,46.5864,46.6058,6700.0
2015-04-15 10:50:00,72.17,72.2,72.11,72.15,6100.0,46.6187,46.6381,46.5799,46.6058,6100.0
2015-04-15 10:55:00,72.14,72.16,72.11,72.13,4400.0,46.5993,46.6122,46.5799,46.5929,4400.0
2015-04-15 11:00:00,72.11,72.26,72.11,72.2,8300.0,46.5799,46.6768,46.5799,46.6381,8300.0
2015-04-15 11:05:00,72.2,72.22,72.15,72.19,5800.0,46.6381,46.651,46.6058,46.6316,5800.0
2015-04-15 11:10:00,72.17,72.19,72.14,72.17,12500.0,46.6187,46.6316,46.5993,46.6187,12500.0
2015-04-15 11:15:00,72.16,72.18,72.14,72.16,11900.0,46.6122,46.6252,46.5993,46.6122,11900.0
2015-04-15 11:20:00,72.15,72.16,72.04,72.05,11100.0,46.6058,46.6122,46.5347,46.5412,11100.0
2015-04-15 11:25:00,72.05,72.09,72.01,72.09,11300.0,46.5412,46.567,46.5153,46.567,11300.0
2015-04-15 11:30:00,72.08,72.08,72.0,72.02,29600.0,46.5606,46.5606,46.5089,46.5218,29600.0
2015-04-15 11:35:00,72.02,72.11,72.02,72.02,9900.0,46.5218,46.5799,46.5218,46.5218,9900.0
2015-04-15 11:40:00,72.02,72.07,72.02,72.03,12100.0,46.5218,46.5541,46.5218,46.5283,12100.0
2015-04-15 11:45:00,72.04,72.07,72.0,72.04,10200.0,46.5347,46.5541,46.5089,46.5347,10200.0
2015-04-15 11:50:00,72.04,72.14,72.04,72.14,11000.0,46.5347,46.5993,46.5347,46.5993,11000.0
2015-04-15 11:55:00,72.13,72.2,72.13,72.18,16000.0,46.5929,46.6381,46.5929,46.6252,16000.0
2015-04-15 12:00:00,72.17,72.25,72.17,72.25,16400.0,46.6187,46.6704,46.6187,46.6704,16400.0
2015-04-15 12:05:00,72.25,72.29,72.23,72.29,16500.0,46.6704,46.6962,46.6574,46.6962,16500.0
2015-04-15 12:10:00,72.28,72.31,72.27,72.29,12800.0,46.6897,46.7091,46.6833,46.6962,12800.0
2015-04-15 12:15:00,72.3,72.32,72.24,72.26,14300.0,46.7027,46.7156,46.6639,46.6768,14300.0
2015-04-15 12:20:00,72.27,72.32,72.27,72.28,16900.0,46.6833,46.7156,46.6833,46.6897,16900.0
2015-04-15 12:25:00,72.29,72.34,72.28,72.33,12200.0,46.6962,46.7285,46.6897,46.722,12200.0
2015-04-15 12:30:00,72.32,72.34,72.28,72.28,19800.0,46.7156,46.7285,46.6897,46.6897,19800.0
2015-04-15 12:35:00,72.24,72.29,72.24,72.26,18100.0,46.6639,46.6962,46.6639,46.6768,18100.0
2015-04-15 12:40:00,72.26,72.3,72.26,72.3,16200.0,46.6768,46.7027,46.6768,46.7027,16200.0
2015-04-15 12:45:00,72.31,72.36,72.29,72.36,14400.0,46.7091,46.7414,46.6962,46.7414,14400.0
2015-04-15 12:50:00,72.37,72.39,72.34,72.35,16100.0,46.7479,46.7608,46.7285,46.735,16100.0
2015-04-15 12:55:00,72.34,72.35,72.27,72.29,14200.0,46.7285,46.735,46.6833,46.6962,14200.0
2015-04-15 13:00:00,72.29,72.35,72.29,72.31,13400.0,46.6962,46.735,46.6962,46.7091,13400.0
2015-04-15 13:05:00,72.3,72.32,72.26,72.26,9700.0,46.7027,46.7156,46.6768,46.6768,9700.0
2015-04-15 13:10:00,72.27,72.32,72.25,72.32,12300.0,46.6833,46.7156,46.6704,46.7156,12300.0
2015-04-15 13:15:00,72.32,72.35,72.29,72.34,18200.0,46.7156,46.735,46.6962,46.7285,18200.0
2015-04-15 13:20:00,72.34,72.41,72.34,72.36,16400.0,46.7285,46.7737,46.7285,46.7414,16400.0
2015-04-15 13:25:00,72.37,72.43,72.36,72.43,38900.0,46.7479,46.7866,46.7414,46.7866,38900.0
2015-04-15 13:30:00,72.44,72.45,72.36,72.38,25900.0,46.7931,46.7996,46.7414,46.7543,25900.0
2015-04-15 13:35:00,72.39,72.4,72.34,72.34,22100.0,46.7608,46.7673,46.7285,46.7285,22100.0
2015-04-15 13:40:00,72.34,72.39,72.34,72.38,22900.0,46.7285,46.7608,46.7285,46.7543,22900.0
2015-04-15 13:45:00,72.39,72.41,72.35,72.36,58300.0,46.7608,46.7737,46.735,46.7414,58300.0
2015-04-15 13:50:00,72.36,72.4,72.34,72.36,28300.0,46.7414,46.7673,46.7285,46.7414,28300.0
2015-04-15 13:55:00,72.36,72.4,72.35,72.39,25000.0,46.7414,46.7673,46.735,46.7608,25000.0
2015-04-15 14:00:00,72.4,72.41,72.38,72.41,23100.0,46.7673,46.7737,46.7543,46.7737,23100.0
2015-04-15 14:05:00,72.4,72.42,72.39,72.39,27000.0,46.7673,46.7802,46.7608,46.7608,27000.0
2015-04-15 14:10:00,72.4,72.4,72.32,72.38,44600.0,46.7673,46.7673,46.7156,46.7543,44600.0
2015-04-15 14:15:00,72.37,72.41,72.35,72.41,41200.0,46.7479,46.7737,46.735,46.7737,41200.0
2015-04-15 14:20:00,72.42,72.48,72.42,72.48,39900.0,46.7802,46.8189,46.7802,46.8189,39900.0
2015-04-15 14:25:00,72.48,72.48,72.44,72.47,46600.0,46.8189,46.8189,46.7931,46.8125,46600.0
2015-04-15 14:30:00,72.46,72.48,72.45,72.47,54500.0,46.806,46.8189,46.7996,46.8125,54500.0
2015-04-15 14:35:00,72.47,72.47,72.43,72.44,55800.0,46.8125,46.8125,46.7866,46.7931,55800.0
2015-04-15 14:40:00,72.44,72.46,72.41,72.44,44500.0,46.7931,46.806,46.7737,46.7931,44500.0
2015-04-15 14:45:00,72.45,72.54,72.44,72.54,30700.0,46.7996,46.8577,46.7931,46.8577,30700.0
2015-04-15 14:50:00,72.55,72.55,72.46,72.46,19700.0,46.8642,46.8642,46.806,46.806,19700.0
2015-04-15 14:55:00,72.46,72.47,72.42,72.47,24700.0,46.806,46.8125,46.7802,46.8125,24700.0
2015-04-15 15:00:00,72.46,72.53,72.45,72.53,55900.0,46.806,46.8512,46.7996,46.8512,55900.0
2015-04-15 15:05:00,72.53,72.53,72.5,72.52,23100.0,46.8512,46.8512,46.8319,46.8448,23100.0
2015-04-15 15:10:00,72.52,72.52,72.48,72.52,57900.0,46.8448,46.8448,46.8189,46.8448,57900.0
2015-04-15 15:15:00,72.52,72.54,72.5,72.51,48900.0,46.8448,46.8577,46.8319,46.8383,48900.0
2015-04-15 15:20:00,72.52,72.54,72.49,72.49,31300.0,46.8448,46.8577,46.8254,46.8254,31300.0
2015-04-15 15:25:00,72.48,72.56,72.47,72.55,34500.0,46.8189,46.8706,46.8125,46.8642,34500.0
2015-04-15 15:30:00,72.55,72.56,72.49,72.5,45000.0,46.8642,46.8706,46.8254,46.8319,45000.0
2015-04-15 15:35:00,72.5,72.51,72.44,72.47,86200.0,46.8319,46.8383,46.7931,46.8125,86200.0
2015-04-15 15:40:00,72.47,72.48,72.33,72.36,98100.0,46.8125,46.8189,46.722,46.7414,98100.0
2015-04-15 15:45:00,72.36,72.37,72.28,72.37,97400.0,46.7414,46.7479,46.6897,46.7479,97400.0
2015-04-15 15:50:00,72.37,72.39,72.35,72.35,140500.0,46.7479,46.7608,46.735,46.735,140500.0
2015-04-15 15:55:00,72.35,72.46,72.35,72.4,208800.0,46.735,46.806,46.735,46.7673,208800.0
2015-04-16 09:30:00,72.15,72.17,71.68,71.71,58300.0,46.6058,46.6187,46.3022,46.3216,58300.0
2015-04-16 09:35:00,71.7,71.8,71.57,71.63,45700.0,46.3151,46.3797,46.2311,46.2699,45700.0
2015-04-16 09:40:00,71.58,71.67,71.53,71.63,27700.0,46.2376,46.2957,46.2053,46.2699,27700.0
2015-04-16 09:45:00,71.64,71.68,71.59,71.6,34500.0,46.2763,46.3022,46.244,46.2505,34500.0
2015-04-16 09:50:00,71.58,71.61,71.31,71.37,32900.0,46.2376,46.257,46.0632,46.1019,32900.0
2015-04-16 09:55:00,71.34,71.47,71.3,71.37,33000.0,46.0825,46.1665,46.0567,46.1019,33000.0
2015-04-16 10:00:00,71.36,71.5,71.32,71.45,63200.0,46.0955,46.1859,46.0696,46.1536,63200.0
2015-04-16 10:05:00,71.44,71.63,71.42,71.48,48500.0,46.1471,46.2699,46.1342,46.173,48500.0
2015-04-16 10:10:00,71.47,71.62,71.47,71.51,37400.0,46.1665,46.2634,46.1665,46.1924,37400.0
2015-04-16 10:15:00,71.51,71.56,71.42,71.56,34600.0,46.1924,46.2247,46.1342,46.2247,34600.0
2015-04-16 10:20:00,71.55,71.56,71.4,71.47,30300.0,46.2182,46.2247,46.1213,46.1665,30300.0
2015-04-16 10:25:00,71.48,71.58,71.38,71.54,36800.0,46.173,46.2376,46.1084,46.2117,36800.0
2015-04-16 10:30:00,71.55,71.62,71.48,71.58,18700.0,46.2182,46.2634,46.173,46.2376,18700.0
2015-04-16 10:35:00,71.57,71.72,71.52,71.68,22700.0,46.2311,46.328,46.1988,46.3022,22700.0
2015-04-16 10:40:00,71.69,71.71,71.6,71.62,15900.0,46.3086,46.3216,46.2505,46.2634,15900.0
2015-04-16 10:45:00,71.63,71.69,71.58,71.58,14900.0,46.2699,46.3086,46.2376,46.2376,14900.0
2015-04-16 10:50:00,71.58,71.6,71.5,71.54,15200.0,46.2376,46.2505,46.1859,46.2117,15200.0
2015-04-16 10:55:00,71.54,71.64,71.5,71.52,24000.0,46.2117,46.2763,46.1859,46.1988,24000.0
2015-04-16 11:00:00,71.51,71.52,71.46,71.46,9500.0,46.1924,46.1988,46.1601,46.1601,9500.0
2015-04-16 11:05:00,71.46,71.52,71.43,71.51,19700.0,46.1601,46.1988,46.1407,46.1924,19700.0
2015-04-16 11:10:00,71.51,71.57,71.48,71.48,69000.0,46.1924,46.2311,46.173,46.173,69000.0
2015-04-16 11:15:00,71.49,71.56,71.45,71.53,58000.0,46.1794,46.2247,46.1536,46.2053,58000.0
2015-04-16 11:20:00,71.53,71.56,71.46,71.5,22500.0,46.2053,46.2247,46.1601,46.1859,22500.0
2015-04-16 11:25:00,71.51,71.51,71.44,71.45,34200.0,46.1924,46.1924,46.1471,46.1536,34200.0
2015-04-16 11:30:00,71.44,71.46,71.33,71.33,14700.0,46.1471,46.1601,46.0761,46.0761,14700.0
2015-04-16 11:35:00,71.34,71.47,71.34,71.45,12600.0,46.0825,46.1665,46.0825,46.1536,12600.0
2015-04-16 11:40:00,71.45,71.45,71.4,71.41,27600.0,46.1536,46.1536,46.1213,46.1278,27600.0
2015-04-16 11:45:00,71.4,71.46,71.38,71.45,12300.0,46.1213,46.1601,46.1084,46.1536,12300.0
2015-04-16 11:50:00,71.45,71.52,71.44,71.46,22400.0,46.1536,46.1988,46.1471,46.1601,22400.0
2015-04-16 11:55:00,71.45,71.46,71.42,71.44,13400.0,46.1536,46.1601,46.1342,46.1471,13400.0
2015-04-16 12:00:00,71.44,71.57,71.43,71.56,16300.0,46.1471,46.2311,46.1407,46.2247,16300.0
2015-04-16 12:05:00,71.55,71.57,71.52,71.54,9000.0,46.2182,46.2311,46.1988,46.2117,9000.0
2015-04-16 12:10:00,71.53,71.59,71.53,71.58,9200.0,46.2053,46.244,46.2053,46.2376,9200.0
2015-04-16 12:15:00,71.59,71.61,71.52,71.52,5200.0,46.244,46.257,46.1988,46.1988,5200.0
2015-04-16 12:20:00,71.52,71.52,71.43,71.43,5300.0,46.1988,46.1988,46.1407,46.1407,5300.0
2015-04-16 12:25:00,71.44,71.48,71.44,71.45,6600.0,46.1471,46.173,46.1471,46.1536,6600.0
2015-04-16 12:30:00,71.45,71.57,71.44,71.55,9800.0,46.1536,46.2311,46.1471,46.2182,9800.0
2015-04-16 12:35:00,71.54,71.62,71.54,71.56,17500.0,46.2117,46.2634,46.2117,46.2247,17500.0
2015-04-16 12:40:00,71.57,71.67,71.57,71.66,8500.0,46.2311,46.2957,46.2311,46.2893,8500.0
2015-04-16 12:45:00,71.66,71.67,71.63,71.64,6500.0,46.2893,46.2957,46.2699,46.2763,6500.0
2015-04-16 12:50:00,71.64,71.67,71.61,71.64,9300.0,46.2763,46.2957,46.257,46.2763,9300.0
2015-04-16 12:55:00,71.63,71.68,71.62,71.67,18700.0,46.2699,46.3022,46.2634,46.2957,18700.0
2015-04-16 13:00:00,71.66,71.67,71.6,71.62,9500.0,46.2893,46.2957,46.2505,46.2634,9500.0
2015-04-16 13:05:00,71.62,71.63,71.53,71.54,10800.0,46.2634,46.2699,46.2053,46.2117,10800.0
2015-04-16 13:10:00,71.54,71.55,71.52,71.54,7800.0,46.2117,46.2182,46.1988,46.2117,7800.0
2015-04-16 13:15:00,71.55,71.61,71.54,71.6,6800.0,46.2182,46.257,46.2117,46.2505,6800.0
2015-04-16 13:20:00,71.61,71.68,71.61,71.68,8700.0,46.257,46.3022,46.257,46.3022,8700.0
2015-04-16 13:25:00,71.68,71.73,71.63,71.63,7300.0,46.3022,46.3345,46.2699,46.2699,7300.0
2015-04-16 13:30:00,71.64,71.68,71.59,71.6,5500.0,46.2763,46.3022,46.244,46.2505,5500.0
2015-04-16 13:35:00,71.59,71.61,71.54,71.59,11600.0,46.244,46.257,46.2117,46.244,11600.0
2015-04-16 13:40:00,71.59,71.73,71.59,71.73,12700.0,46.244,46.3345,46.244,46.3345,12700.0
2015-04-16 13:45:00,71.72,71.81,71.72,71.81,11600.0,46.328,46.3861,46.328,46.3861,11600.0
2015-04-16 13:50:00,71.82,71.89,71.8,71.86,7900.0,46.3926,46.4378,46.3797,46.4184,7900.0
2015-04-16 13:55:00,71.87,71.87,71.78,71.87,9600.0,46.4249,46.4249,46.3668,46.4249,9600.0
2015-04-16 14:00:00,71.88,71.89,71.73,71.74,13900.0,46.4314,46.4378,46.3345,46.3409,13900.0
2015-04-16 14:05:00,71.74,71.8,71.72,71.75,5900.0,46.3409,46.3797,46.328,46.3474,5900.0
2015-04-16 14:10:00,71.76,71.8,71.72,71.72,9200.0,46.3538,46.3797,46.328,46.328,9200.0
2015-04-16 14:15:00,71.71,71.74,71.69,71.7,15400.0,46.3216,46.3409,46.3086,46.3151,15400.0
2015-04-16 14:20:00,71.71,71.73,71.66,71.72,9800.0,46.3216,46.3345,46.2893,46.328,9800.0
2015-04-16 14:25:00,71.7,71.73,71.68,71.68,8800.0,46.3151,46.3345,46.3022,46.3022,8800.0
2015-04-16 14:30:00,71.68,71.74,71.67,71.73,30800.0,46.3022,46.3409,46.2957,46.3345,30800.0
2015-04-16 14:35:00,71.74,71.81,71.74,71.77,12200.0,46.3409,46.3861,46.3409,46.3603,12200.0
2015-04-16 14:40:00,71.77,71.82,71.76,71.77,13200.0,46.3603,46.3926,46.3538,46.3603,13200.0
2015-04-16 14:45:00,71.77,71.8,71.73,71.73,14300.0,46.3603,46.3797,46.3345,46.3345,14300.0
2015-04-16 14:50:00,71.73,71.8,71.73,71.8,22400.0,46.3345,46.3797,46.3345,46.3797,22400.0
2015-04-16 14:55:00,71.81,71.81,71.74,71.79,35900.0,46.3861,46.3861,46.3409,46.3732,35900.0
2015-04-16 15:00:00,71.79,71.79,71.67,71.7,47500.0,46.3732,46.3732,46.2957,46.3151,47500.0
2015-04-16 15:05:00,71.7,71.71,71.66,71.7,22100.0,46.3151,46.3216,46.2893,46.3151,22100.0
2015-04-16 15:10:00,71.7,71.75,71.68,71.75,21400.0,46.3151,46.3474,46.3022,46.3474,21400.0
2015-04-16 15:15:00,71.75,71.84,71.71,71.75,56300.0,46.3474,46.4055,46.3216,46.3474,56300.0
2015-04-16 15:20:00,71.74,71.77,71.69,71.73,30500.0,46.3409,46.3603,46.3086,46.3345,30500.0
2015-04-16 15:25:00,71.73,71.74,71.64,71.74,33200.0,46.3345,46.3409,46.2763,46.3409,33200.0
2015-04-16 15:30:00,71.73,71.76,71.7,71.72,37900.0,46.3345,46.3538,46.3151,46.328,37900.0
2015-04-16 15:35:00,71.73,71.77,71.72,71.75,25800.0,46.3345,46.3603,46.328,46.3474,25800.0
2015-04-16 15:40:00,71.75,71.75,71.67,71.72,40700.0,46.3474,46.3474,46.2957,46.328,40700.0
2015-04-16 15:45:00,71.71,71.75,71.68,71.75,63300.0,46.3216,46.3474,46.3022,46.3474,63300.0
2015-04-16 15:50:00,71.75,71.78,71.71,71.78,62300.0,46.3474,46.3668,46.3216,46.3668,62300.0
2015-04-16 15:55:00,71.78,71.82,71.75,71.78,142500.0,46.3668,46.3926,46.3474,46.3668,142500.0
2015-04-17 09:30:00,71.36,71.53,71.27,71.47,179900.0,46.0955,46.2053,46.0373,46.1665,179900.0
2015-04-17 09:35:00,71.51,71.79,71.46,71.64,41100.0,46.1924,46.3732,46.1601,46.2763,41100.0
2015-04-17 09:40:00,71.61,71.77,71.56,71.77,32900.0,46.257,46.3603,46.2247,46.3603,32900.0
2015-04-17 09:45:00,71.78,71.95,71.75,71.95,33600.0,46.3668,46.4766,46.3474,46.4766,33600.0
2015-04-17 09:50:00,71.93,72.0,71.82,71.88,45400.0,46.4637,46.5089,46.3926,46.4314,45400.0
2015-04-17 09:55:00,71.88,71.99,71.84,71.88,39100.0,46.4314,46.5024,46.4055,46.4314,39100.0
2015-04-17 10:00:00,71.89,71.98,71.79,71.84,32800.0,46.4378,46.496,46.3732,46.4055,32800.0
2015-04-17 10:05:00,71.85,71.85,71.7,71.72,27200.0,46.412,46.412,46.3151,46.328,27200.0
2015-04-17 10:10:00,71.73,71.75,71.65,71.69,18500.0,46.3345,46.3474,46.2828,46.3086,18500.0
2015-04-17 10:15:00,71.7,71.7,71.53,71.59,23300.0,46.3151,46.3151,46.2053,46.244,23300.0
2015-04-17 10:20:00,71.58,71.71,71.56,71.65,19600.0,46.2376,46.3216,46.2247,46.2828,19600.0
2015-04-17 10:25:00,71.62,71.71,71.59,71.71,23200.0,46.2634,46.3216,46.244,46.3216,23200.0
2015-04-17 10:30:00,71.7,71.87,71.7,71.86,12900.0,46.3151,46.4249,46.3151,46.4184,12900.0
2015-04-17 10:35:00,71.84,71.84,71.72,71.76,12700.0,46.4055,46.4055,46.328,46.3538,12700.0
2015-04-17 10:40:00,71.77,71.87,71.76,71.78,11800.0,46.3603,46.4249,46.3538,46.3668,11800.0
2015-04-17 10:45:00,71.78,71.82,71.67,71.67,13200.0,46.3668,46.3926,46.2957,46.2957,13200.0
2015-04-17 10:50:00,71.66,71.72,71.61,71.71,47100.0,46.2893,46.328,46.257,46.3216,47100.0
2015-04-17 10:55:00,71.72,71.73,71.67,71.67,26700.0,46.328,46.3345,46.2957,46.2957,26700.0
2015-04-17 11:00:00,71.65,71.68,71.44,71.53,74600.0,46.2828,46.3022,46.1471,46.2053,74600.0
2015-04-17 11:05:00,71.54,71.59,71.47,71.58,38100.0,46.2117,46.244,46.1665,46.2376,38100.0
2015-04-17 11:10:00,71.57,71.61,71.56,71.59,11200.0,46.2311,46.257,46.2247,46.244,11200.0
2015-04-17 11:15:00,71.59,71.62,71.57,71.6,14200.0,46.244,46.2634,46.2311,46.2505,14200.0
2015-04-17 11:20:00,71.6,71.71,71.59,71.66,21200.0,46.2505,46.3216,46.244,46.2893,21200.0
2015-04-17 11:25:00,71.65,71.77,71.65,71.74,16400.0,46.2828,46.3603,46.2828,46.3409,16400.0
2015-04-17 11:30:00,71.74,71.76,71.64,71.66,12300.0,46.3409,46.3538,46.2763,46.2893,12300.0
2015-04-17 11:35:00,71.66,71.71,71.58,71.6,18000.0,46.2893,46.3216,46.2376,46.2505,18000.0
2015-04-17 11:40:00,71.6,71.64,71.59,71.64,9300.0,46.2505,46.2763,46.244,46.2763,9300.0
2015-04-17 11:45:00,71.65,71.78,71.65,71.72,14500.0,46.2828,46.3668,46.2828,46.328,14500.0
2015-04-17 11:50:00,71.72,71.78,71.71,71.74,11800.0,46.328,46.3668,46.3216,46.3409,11800.0
2015-04-17 11:55:00,71.75,71.78,71.69,71.69,6900.0,46.3474,46.3668,46.3086,46.3086,6900.0
2015-04-17 12:00:00,71.69,71.7,71.65,71.68,6800.0,46.3086,46.3151,46.2828,46.3022,6800.0
2015-04-17 12:05:00,71.67,71.69,71.63,71.66,10400.0,46.2957,46.3086,46.2699,46.2893,10400.0
2015-04-17 12:10:00,71.67,71.76,71.66,71.72,23300.0,46.2957,46.3538,46.2893,46.328,23300.0
2015-04-17 12:15:00,71.72,71.74,71.64,71.67,8200.0,46.328,46.3409,46.2763,46.2957,8200.0
2015-04-17 12:20:00,71.66,71.7,71.64,71.65,25700.0,46.2893,46.3151,46.2763,46.2828,25700.0
2015-04-17 12:25:00,71.64,71.66,71.6,71.62,50400.0,46.2763,46.2893,46.2505,46.2634,50400.0
2015-04-17 12:30:00,71.62,71.66,71.57,71.65,12100.0,46.2634,46.2893,46.2311,46.2828,12100.0
2015-04-17 12:35:00,71.65,71.71,71.65,71.68,9500.0,46.2828,46.3216,46.2828,46.3022,9500.0
2015-04-17 12:40:00,71.69,71.71,71.67,71.68,6500.0,46.3086,46.3216,46.2957,46.3022,6500.0
2015-04-17 12:45:00,71.68,71.69,71.61,71.63,9900.0,46.3022,46.3086,46.257,46.2699,9900.0
2015-04-17 12:50:00,71.62,71.69,71.62,71.65,8600.0,46.2634,46.3086,46.2634,46.2828,8600.0
2015-04-17 12:55:00,71.65,71.7,71.64,71.68,10100.0,46.2828,46.3151,46.2763,46.3022,10100.0
2015-04-17 13:00:00,71.67,71.72,71.65,71.72,11300.0,46.2957,46.328,46.2828,46.328,11300.0
2015-04-17 13:05:00,71.72,71.74,71.67,71.71,13700.0,46.328,46.3409,46.2957,46.3216,13700.0
2015-04-17 13:10:00,71.71,71.71,71.66,71.66,6100.0,46.3216,46.3216,46.2893,46.2893,6100.0
2015-04-17 13:15:00,71.65,71.66,71.61,71.64,8300.0,46.2828,46.2893,46.257,46.2763,8300.0
2015-04-17 13:20:00,71.65,71.68,71.63,71.65,13800.0,46.2828,46.3022,46.2699,46.2828,13800.0
2015-04-17 13:25:00,71.64,71.65,71.57,71.65,42200.0,46.2763,46.2828,46.2311,46.2828,42200.0
2015-04-17 13:30:00,71.65,71.66,71.52,71.53,58100.0,46.2828,46.2893,46.1988,46.2053,58100.0
2015-04-17 13:35:00,71.53,71.57,71.52,71.55,11100.0,46.2053,46.2311,46.1988,46.2182,11100.0
2015-04-17 13:40:00,71.55,71.55,71.51,71.55,19900.0,46.2182,46.2182,46.1924,46.2182,19900.0
2015-04-17 13:45:00,71.54,71.62,71.53,71.6,37400.0,46.2117,46.2634,46.2053,46.2505,37400.0
2015-04-17 13:50:00,71.6,71.64,71.52,71.52,41600.0,46.2505,46.2763,46.1988,46.1988,41600.0
2015-04-17 13:55:00,71.52,71.52,71.39,71.43,23200.0,46.1988,46.1988,46.1148,46.1407,23200.0
2015-04-17 14:00:00,71.44,71.49,71.43,71.46,13200.0,46.1471,46.1794,46.1407,46.1601,13200.0
2015-04-17 14:05:00,71.47,71.51,71.39,71.4,48500.0,46.1665,46.1924,46.1148,46.1213,48500.0
2015-04-17 14:10:00,71.39,71.47,71.36,71.45,24200.0,46.1148,46.1665,46.0955,46.1536,24200.0
2015-04-17 14:15:00,71.46,71.47,71.3,71.32,32000.0,46.1601,46.1665,46.0567,46.0696,32000.0
2015-04-17 14:20:00,71.32,71.36,71.29,71.35,16700.0,46.0696,46.0955,46.0502,46.089,16700.0
2015-04-17 14:25:00,71.35,71.42,71.35,71.41,20300.0,46.089,46.1342,46.089,46.1278,20300.0
2015-04-17 14:30:00,71.42,71.42,71.34,71.39,20100.0,46.1342,46.1342,46.0825,46.1148,20100.0
2015-04-17 14:35:00,71.4,71.4,71.35,71.36,22600.0,46.1213,46.1213,46.089,46.0955,22600.0
2015-04-17 14:40:00,71.37,71.43,71.36,71.43,23700.0,46.1019,46.1407,46.0955,46.1407,23700.0
2015-04-17 14:45:00,71.43,71.46,71.4,71.46,53600.0,46.1407,46.1601,46.1213,46.1601,53600.0
2015-04-17 14:50:00,71.46,71.47,71.42,71.45,37600.0,46.1601,46.1665,46.1342,46.1536,37600.0
2015-04-17 14:55:00,71.45,71.47,71.44,71.44,33700.0,46.1536,46.1665,46.1471,46.1471,33700.0
2015-04-17 15:00:00,71.44,71.44,71.37,71.4,25700.0,46.1471,46.1471,46.1019,46.1213,25700.0
2015-04-17 15:05:00,71.41,71.42,71.4,71.4,32500.0,46.1278,46.1342,46.1213,46.1213,32500.0
2015-04-17 15:10:00,71.4,71.46,71.4,71.46,32200.0,46.1213,46.1601,46.1213,46.1601,32200.0
2015-04-17 15:15:00,71.46,71.49,71.42,71.42,22800.0,46.1601,46.1794,46.1342,46.1342,22800.0
2015-04-17 15:20:00,71.42,71.42,71.39,71.4,42400.0,46.1342,46.1342,46.1148,46.1213,42400.0
2015-04-17 15:25:00,71.41,71.45,71.39,71.45,23900.0,46.1278,46.1536,46.1148,46.1536,23900.0
2015-04-17 15:30:00,71.45,71.57,71.44,71.56,28900.0,46.1536,46.2311,46.1471,46.2247,28900.0
2015-04-17 15:35:00,71.55,71.62,71.5,71.59,26900.0,46.2182,46.2634,46.1859,46.244,26900.0
2015-04-17 15:40:00,71.58,71.58,71.5,71.51,30400.0,46.2376,46.2376,46.1859,46.1924,30400.0
2015-04-17 15:45:00,71.51,71.52,71.45,71.45,69400.0,46.1924,46.1988,46.1536,46.1536,69400.0
2015-04-17 15:50:00,71.46,71.46,71.43,71.44,158600.0,46.1601,46.1601,46.1407,46.1471,158600.0
2015-04-17 15:55:00,71.44,71.53,71.42,71.47,100300.0,46.1471,46.2053,46.1342,46.1665,100300.0
2015-04-20 09:30:00,71.62,72.3,71.62,72.2,48600.0,46.2634,46.7027,46.2634,46.6381,48600.0
2015-04-20 09:35:00,72.16,72.61,72.09,72.61,31300.0,46.6122,46.9029,46.567,46.9029,31300.0
2015-04-20 09:40:00,72.61,72.72,72.47,72.57,21800.0,46.9029,46.974,46.8125,46.8771,21800.0
2015-04-20 09:45:00,72.52,72.8,72.52,72.7,55500.0,46.8448,47.0256,46.8448,46.961,55500.0
2015-04-20 09:50:00,72.73,72.94,72.73,72.9,24600.0,46.9804,47.1161,46.9804,47.0902,24600.0
2015-04-20 09:55:00,72.87,72.94,72.81,72.81,16600.0,47.0709,47.1161,47.0321,47.0321,16600.0
2015-04-20 10:00:00,72.8,72.84,72.7,72.84,26800.0,47.0256,47.0515,46.961,47.0515,26800.0
2015-04-20 10:05:00,72.85,72.88,72.81,72.86,13000.0,47.0579,47.0773,47.0321,47.0644,13000.0
2015-04-20 10:10:00,72.84,72.9,72.81,72.87,27300.0,47.0515,47.0902,47.0321,47.0709,27300.0
2015-04-20 10:15:00,72.86,73.08,72.86,72.99,53100.0,47.0644,47.2065,47.0644,47.1484,53100.0
2015-04-20 10:20:00,72.98,73.15,72.98,73.14,25900.0,47.1419,47.2517,47.1419,47.2453,25900.0
2015-04-20 10:25:00,73.14,73.26,73.13,73.23,33000.0,47.2453,47.3228,47.2388,47.3034,33000.0
2015-04-20 10:30:00,73.23,73.28,73.18,73.21,36500.0,47.3034,47.3357,47.2711,47.2905,36500.0
2015-04-20 10:35:00,73.22,73.26,73.2,73.23,24100.0,47.2969,47.3228,47.284,47.3034,24100.0
2015-04-20 10:40:00,73.24,73.31,73.24,73.3,37100.0,47.3099,47.3551,47.3099,47.3486,37100.0
2015-04-20 10:45:00,73.3,73.41,73.27,73.35,28100.0,47.3486,47.4197,47.3292,47.3809,28100.0
2015-04-20 10:50:00,73.35,73.42,73.35,73.42,24800.0,47.3809,47.4261,47.3809,47.4261,24800.0
2015-04-20 10:55:00,73.42,73.42,73.35,73.37,17800.0,47.4261,47.4261,47.3809,47.3938,17800.0
2015-04-20 11:00:00,73.37,73.42,73.36,73.4,12900.0,47.3938,47.4261,47.3874,47.4132,12900.0
2015-04-20 11:05:00,73.39,73.44,73.35,73.42,37600.0,47.4068,47.4391,47.3809,47.4261,37600.0
2015-04-20 11:10:00,73.42,73.43,73.22,73.22,39700.0,47.4261,47.4326,47.2969,47.2969,39700.0
2015-04-20 11:15:00,73.21,73.26,73.2,73.21,28300.0,47.2905,47.3228,47.284,47.2905,28300.0
2015-04-20 11:20:00,73.21,73.26,73.19,73.26,21600.0,47.2905,47.3228,47.2776,47.3228,21600.0
2015-04-20 11:25:00,73.25,73.31,73.19,73.21,10500.0,47.3163,47.3551,47.2776,47.2905,10500.0
2015-04-20 11:30:00,73.22,73.3,73.21,73.3,10700.0,47.2969,47.3486,47.2905,47.3486,10700.0
2015-04-20 11:35:00,73.29,73.36,73.27,73.27,9100.0,47.3422,47.3874,47.3292,47.3292,9100.0
2015-04-20 11:40:00,73.26,73.36,73.24,73.35,7700.0,47.3228,47.3874,47.3099,47.3809,7700.0
2015-04-20 11:45:00,73.34,73.35,73.25,73.3,14800.0,47.3745,47.3809,47.3163,47.3486,14800.0
2015-04-20 11:50:00,73.3,73.35,73.22,73.35,15900.0,47.3486,47.3809,47.2969,47.3809,15900.0
2015-04-20 11:55:00,73.36,73.37,73.29,73.3,17700.0,47.3874,47.3938,47.3422,47.3486,17700.0
2015-04-20 12:00:00,73.28,73.4,73.26,73.31,19500.0,47.3357,47.4132,47.3228,47.3551,19500.0
2015-04-20 12:05:00,73.28,73.36,73.28,73.31,8400.0,47.3357,47.3874,47.3357,47.3551,8400.0
2015-04-20 12:10:00,73.29,73.29,73.25,73.26,6600.0,47.3422,47.3422,47.3163,47.3228,6600.0
2015-04-20 12:15:00,73.25,73.26,73.18,73.2,22500.0,47.3163,47.3228,47.2711,47.284,22500.0
2015-04-20 12:20:00,73.22,73.24,73.21,73.22,14200.0,47.2969,47.3099,47.2905,47.2969,14200.0
2015-04-20 12:25:00,73.22,73.24,73.13,73.13,21700.0,47.2969,47.3099,47.2388,47.2388,21700.0
2015-04-20 12:30:00,73.13,73.23,73.12,73.22,36800.0,47.2388,47.3034,47.2324,47.2969,36800.0
2015-04-20 12:35:00,73.21,73.22,73.16,73.17,9800.0,47.2905,47.2969,47.2582,47.2646,9800.0
2015-04-20 12:40:00,73.17,73.17,73.06,73.06,13900.0,47.2646,47.2646,47.1936,47.1936,13900.0
2015-04-20 12:45:00,73.04,73.09,73.02,73.07,14800.0,47.1807,47.213,47.1678,47.2001,14800.0
2015-04-20 12:50:00,73.07,73.11,72.99,72.99,10200.0,47.2001,47.2259,47.1484,47.1484,10200.0
2015-04-20 12:55:00,72.98,73.03,72.98,73.02,9400.0,47.1419,47.1742,47.1419,47.1678,9400.0
2015-04-20 13:00:00,73.01,73.02,72.93,72.96,12800.0,47.1613,47.1678,47.1096,47.129,12800.0
2015-04-20 13:05:00,72.98,73.0,72.95,72.96,5900.0,47.1419,47.1548,47.1225,47.129,5900.0
2015-04-20 13:10:00,72.94,72.98,72.88,72.9,13600.0,47.1161,47.1419,47.0773,47.0902,13600.0
2015-04-20 13:15:00,72.91,72.92,72.84,72.87,9700.0,47.0967,47.1032,47.0515,47.0709,9700.0
2015-04-20 13:20:00,72.87,72.89,72.76,72.77,19200.0,47.0709,47.0838,46.9998,47.0063,19200.0
2015-04-20 13:25:00,72.76,72.81,72.76,72.8,11100.0,46.9998,47.0321,46.9998,47.0256,11100.0
2015-04-20 13:30:00,72.81,72.83,72.74,72.75,8200.0,47.0321,47.045,46.9869,46.9933,8200.0
2015-04-20 13:35:00,72.74,72.83,72.7,72.77,14100.0,46.9869,47.045,46.961,47.0063,14100.0
2015-04-20 13:40:00,72.77,72.8,72.7,72.7,16800.0,47.0063,47.0256,46.961,46.961,16800.0
2015-04-20 13:45:00,72.7,72.76,72.67,72.74,12900.0,46.961,46.9998,46.9417,46.9869,12900.0
2015-04-20 13:50:00,72.74,72.77,72.73,72.73,3300.0,46.9869,47.0063,46.9804,46.9804,3300.0
2015-04-20 13:55:00,72.73,72.78,72.73,72.73,9900.0,46.9804,47.0127,46.9804,46.9804,9900.0
2015-04-20 14:00:00,72.73,72.86,72.72,72.86,26400.0,46.9804,47.0644,46.974,47.0644,26400.0
2015-04-20 14:05:00,72.87,72.9,72.84,72.87,17900.0,47.0709,47.0902,47.0515,47.0709,17900.0
2015-04-20 14:10:00,72.87,72.91,72.84,72.88,24200.0,47.0709,47.0967,47.0515,47.0773,24200.0
2015-04-20 14:15:00,72.88,72.91,72.87,72.89,16400.0,47.0773,47.0967,47.0709,47.0838,16400.0
2015-04-20 14:20:00,72.9,72.92,72.84,72.84,16100.0,47.0902,47.1032,47.0515,47.0515,16100.0
2015-04-20 14:25:00,72.83,72.87,72.83,72.86,17900.0,47.045,47.0709,47.045,47.0644,17900.0
2015-04-20 14:30:00,72.85,72.87,72.75,72.76,17200.0,47.0579,47.0709,46.9933,46.9998,17200.0
2015-04-20 14:35:00,72.76,72.82,72.75,72.81,15800.0,46.9998,47.0386,46.9933,47.0321,15800.0
2015-04-20 14:40:00,72.82,72.86,72.79,72.84,19100.0,47.0386,47.0644,47.0192,47.0515,19100.0
2015-04-20 14:45:00,72.83,72.83,72.77,72.78,20800.0,47.045,47.045,47.0063,47.0127,20800.0
2015-04-20 14:50:00,72.78,72.78,72.68,72.69,24700.0,47.0127,47.0127,46.9481,46.9546,24700.0
2015-04-20 14:55:00,72.69,72.75,72.65,72.75,17100.0,46.9546,46.9933,46.9288,46.9933,17100.0
2015-04-20 15:00:00,72.73,72.82,72.72,72.82,19600.0,46.9804,47.0386,46.974,47.0386,19600.0
2015-04-20 15:05:00,72.82,72.85,72.74,72.78,26000.0,47.0386,47.0579,46.9869,47.0127,26000.0
2015-04-20 15:10:00,72.78,72.8,72.73,72.73,18100.0,47.0127,47.0256,46.9804,46.9804,18100.0
2015-04-20 15:15:00,72.72,72.82,72.7,72.76,26300.0,46.974,47.0386,46.961,46.9998,26300.0
2015-04-20 15:20:00,72.76,72.76,72.68,72.7,29400.0,46.9998,46.9998,46.9481,46.961,29400.0
2015-04-20 15:25:00,72.69,72.7,72.64,72.66,25400.0,46.9546,46.961,46.9223,46.9352,25400.0
2015-04-20 15:30:00,72.65,72.71,72.58,72.6,49600.0,46.9288,46.9675,46.8835,46.8965,49600.0
2015-04-20 15:35:00,72.61,72.7,72.6,72.66,41600.0,46.9029,46.961,46.8965,46.9352,41600.0
2015-04-20 15:40:00,72.66,72.69,72.63,72.66,54600.0,46.9352,46.9546,46.9158,46.9352,54600.0
2015-04-20 15:45:00,72.67,72.75,72.66,72.74,75500.0,46.9417,46.9933,46.9352,46.9869,75500.0
2015-04-20 15:50:00,72.74,72.76,72.71,72.76,62600.0,46.9869,46.9998,46.9675,46.9998,62600.0
2015-04-20 15:55:00,72.77,72.81,72.74,72.74,137900.0,47.0063,47.0321,46.9869,46.9869,137900.0
2015-04-21 09:30:00,72.78,73.21,72.78,72.95,70700.0,47.0127,47.2905,47.0127,47.1225,70700.0
2015-04-21 09:35:00,72.95,72.96,72.79,72.8,77600.0,47.1225,47.129,47.0192,47.0256,77600.0
2015-04-21 09:40:00,72.79,72.8,72.52,72.58,56100.0,47.0192,47.0256,46.8448,46.8835,56100.0
2015-04-21 09:45:00,72.59,72.86,72.59,72.86,25500.0,46.89,47.0644,46.89,47.0644,25500.0
2015-04-21 09:50:00,72.87,72.9,72.63,72.69,47200.0,47.0709,47.0902,46.9158,46.9546,47200.0
2015-04-21 09:55:00,72.69,72.7,72.59,72.67,47600.0,46.9546,46.961,46.89,46.9417,47600.0
2015-04-21 10:00:00,72.68,72.83,72.67,72.72,34700.0,46.9481,47.045,46.9417,46.974,34700.0
2015-04-21 10:05:00,72.73,72.74,72.64,72.7,36300.0,46.9804,46.9869,46.9223,46.961,36300.0
2015-04-21 10:10:00,72.7,72.83,72.68,72.68,21400.0,46.961,47.045,46.9481,46.9481,21400.0
2015-04-21 10:15:00,72.67,72.73,72.65,72.69,34600.0,46.9417,46.9804,46.9288,46.9546,34600.0
2015-04-21 10:20:00,72.69,72.83,72.65,72.76,28600.0,46.9546,47.045,46.9288,46.9998,28600.0
2015-04-21 10:25:00,72.76,72.76,72.64,72.66,24000.0,46.9998,46.9998,46.9223,46.9352,24000.0
2015-04-21 10:30:00,72.64,72.66,72.55,72.66,39200.0,46.9223,46.9352,46.8642,46.9352,39200.0
2015-04-21 10:35:00,72.66,72.72,72.64,72.7,68100.0,46.9352,46.974,46.9223,46.961,68100.0
2015-04-21 10:40:00,72.7,72.71,72.62,72.66,172300.0,46.961,46.9675,46.9094,46.9352,172300.0
2015-04-21 10:45:00,72.65,72.69,72.51,72.51,58800.0,46.9288,46.9546,46.8383,46.8383,58800.0
2015-04-21 10:50:00,72.52,72.53,72.38,72.39,29800.0,46.8448,46.8512,46.7543,46.7608,29800.0
2015-04-21 10:55:00,72.39,72.43,72.39,72.4,25500.0,46.7608,46.7866,46.7608,46.7673,25500.0
2015-04-21 11:00:00,72.4,72.46,72.39,72.44,25000.0,46.7673,46.806,46.7608,46.7931,25000.0
2015-04-21 11:05:00,72.44,72.48,72.44,72.46,13600.0,46.7931,46.8189,46.7931,46.806,13600.0
2015-04-21 11:10:00,72.47,72.54,72.44,72.44,24800.0,46.8125,46.8577,46.7931,46.7931,24800.0
2015-04-21 11:15:00,72.44,72.5,72.42,72.45,16400.0,46.7931,46.8319,46.7802,46.7996,16400.0
2015-04-21 11:20:00,72.45,72.57,72.45,72.55,41100.0,46.7996,46.8771,46.7996,46.8642,41100.0
2015-04-21 11:25:00,72.56,72.58,72.49,72.49,36400.0,46.8706,46.8835,46.8254,46.8254,36400.0
2015-04-21 11:30:00,72.48,72.49,72.41,72.41,16500.0,46.8189,46.8254,46.7737,46.7737,16500.0
2015-04-21 11:35:00,72.4,72.42,72.29,72.29,15100.0,46.7673,46.7802,46.6962,46.6962,15100.0
2015-04-21 11:40:00,72.29,72.29,72.15,72.15,24800.0,46.6962,46.6962,46.6058,46.6058,24800.0
2015-04-21 11:45:00,72.15,72.15,72.01,72.02,17900.0,46.6058,46.6058,46.5153,46.5218,17900.0
2015-04-21 11:50:00,72.03,72.1,72.0,72.1,14200.0,46.5283,46.5735,46.5089,46.5735,14200.0
2015-04-21 11:55:00,72.09,72.1,72.01,72.04,12800.0,46.567,46.5735,46.5153,46.5347,12800.0
2015-04-21 12:00:00,72.05,72.1,72.02,72.1,18500.0,46.5412,46.5735,46.5218,46.5735,18500.0
2015-04-21 12:05:00,72.1,72.12,72.05,72.12,17100.0,46.5735,46.5864,46.5412,46.5864,17100.0
2015-04-21 12:10:00,72.13,72.14,72.09,72.1,21900.0,46.5929,46.5993,46.567,46.5735,21900.0
2015-04-21 12:15:00,72.1,72.1,72.04,72.06,36400.0,46.5735,46.5735,46.5347,46.5476,36400.0
2015-04-21 12:20:00,72.06,72.07,72.0,72.0,22000.0,46.5476,46.5541,46.5089,46.5089,22000.0
2015-04-21 12:25:00,72.01,72.07,72.0,72.04,12500.0,46.5153,46.5541,46.5089,46.5347,12500.0
2015-04-21 12:30:00,72.05,72.08,72.02,72.06,13300.0,46.5412,46.5606,46.5218,46.5476,13300.0
2015-04-21 12:35:00,72.05,72.06,71.96,71.99,32400.0,46.5412,46.5476,46.483,46.5024,32400.0
2015-04-21 12:40:00,71.99,71.99,71.89,71.92,24100.0,46.5024,46.5024,46.4378,46.4572,24100.0
2015-04-21 12:45:00,71.92,71.92,71.83,71.9,12500.0,46.4572,46.4572,46.3991,46.4443,12500.0
2015-04-21 12:50:00,71.91,71.96,71.89,71.96,8900.0,46.4507,46.483,46.4378,46.483,8900.0
2015-04-21 12:55:00,71.97,72.02,71.96,72.01,11200.0,46.4895,46.5218,46.483,46.5153,11200.0
2015-04-21 13:00:00,72.02,72.07,72.01,72.04,11300.0,46.5218,46.5541,46.5153,46.5347,11300.0
2015-04-21 13:05:00,72.04,72.06,72.01,72.06,14300.0,46.5347,46.5476,46.5153,46.5476,14300.0
2015-04-21 13:10:00,72.05,72.08,71.99,72.06,16600.0,46.5412,46.5606,46.5024,46.5476,16600.0
2015-04-21 13:15:00,72.07,72.08,72.05,72.06,11500.0,46.5541,46.5606,46.5412,46.5476,11500.0
2015-04-21 13:20:00,72.06,72.09,72.04,72.08,10600.0,46.5476,46.567,46.5347,46.5606,10600.0
2015-04-21 13:25:00,72.09,72.09,72.04,72.05,9200.0,46.567,46.567,46.5347,46.5412,9200.0
2015-04-21 13:30:00,72.04,72.08,72.01,72.02,16400.0,46.5347,46.5606,46.5153,46.5218,16400.0
2015-04-21 13:35:00,72.02,72.02,71.88,71.89,61900.0,46.5218,46.5218,46.4314,46.4378,61900.0
2015-04-21 13:40:00,71.9,71.94,71.87,71.89,16900.0,46.4443,46.4701,46.4249,46.4378,16900.0
2015-04-21 13:45:00,71.89,71.93,71.74,71.77,71500.0,46.4378,46.4637,46.3409,46.3603,71500.0
2015-04-21 13:50:00,71.77,71.81,71.76,71.8,18300.0,46.3603,46.3861,46.3538,46.3797,18300.0
2015-04-21 13:55:00,71.81,71.86,71.79,71.8,48900.0,46.3861,46.4184,46.3732,46.3797,48900.0
2015-04-21 14:00:00,71.79,71.95,71.74,71.89,110800.0,46.3732,46.4766,46.3409,46.4378,110800.0
2015-04-21 14:05:00,71.89,71.9,71.83,71.86,60800.0,46.4378,46.4443,46.3991,46.4184,60800.0
2015-04-21 14:10:00,71.86,71.86,71.8,71.81,29100.0,46.4184,46.4184,46.3797,46.3861,29100.0
2015-04-21 14:15:00,71.82,71.89,71.82,71.86,38400.0,46.3926,46.4378,46.3926,46.4184,38400.0
2015-04-21 14:20:00,71.85,71.87,71.82,71.84,23000.0,46.412,46.4249,46.3926,46.4055,23000.0
2015-04-21 14:25:00,71.85,71.94,71.84,71.94,20800.0,46.412,46.4701,46.4055,46.4701,20800.0
2015-04-21 14:30:00,71.95,71.97,71.84,71.86,30800.0,46.4766,46.4895,46.4055,46.4184,30800.0
2015-04-21 14:35:00,71.85,71.86,71.78,71.8,16400.0,46.412,46.4184,46.3668,46.3797,16400.0
2015-04-21 14:40:00,71.8,71.9,71.79,71.88,42600.0,46.3797,46.4443,46.3732,46.4314,42600.0
2015-04-21 14:45:00,71.88,71.99,71.86,71.97,89900.0,46.4314,46.5024,46.4184,46.4895,89900.0
2015-04-21 14:50:00,71.98,72.0,71.91,71.96,52200.0,46.496,46.5089,46.4507,46.483,52200.0
2015-04-21 14:55:00,71.96,71.98,71.92,71.95,46000.0,46.483,46.496,46.4572,46.4766,46000.0
2015-04-21 15:00:00,71.96,71.98,71.79,71.79,36600.0,46.483,46.496,46.3732,46.3732,36600.0
2015-04-21 15:05:00,71.79,71.89,71.79,71.85,26200.0,46.3732,46.4378,46.3732,46.412,26200.0
2015-04-21 15:10:00,71.85,71.85,71.79,71.79,16300.0,46.412,46.412,46.3732,46.3732,16300.0
2015-04-21 15:15:00,71.79,71.84,71.78,71.8,41800.0,46.3732,46.4055,46.3668,46.3797,41800.0
2015-04-21 15:20:00,71.8,71.84,71.78,71.84,35100.0,46.3797,46.4055,46.3668,46.4055,35100.0
2015-04-21 15:25:00,71.84,71.93,71.83,71.9,96500.0,46.4055,46.4637,46.3991,46.4443,96500.0
2015-04-21 15:30:00,71.9,71.92,71.81,71.81,92900.0,46.4443,46.4572,46.3861,46.3861,92900.0
2015-04-21 15:35:00,71.81,71.91,71.79,71.91,153300.0,46.3861,46.4507,46.3732,46.4507,153300.0
2015-04-21 15:40:00,71.9,71.99,71.9,71.98,105700.0,46.4443,46.5024,46.4443,46.496,105700.0
2015-04-21 15:45:00,71.99,72.01,71.98,72.0,86100.0,46.5024,46.5153,46.496,46.5089,86100.0
2015-04-21 15:50:00,72.0,72.04,71.99,72.03,57400.0,46.5089,46.5347,46.5024,46.5283,57400.0
2015-04-21 15:55:00,72.04,72.1,72.04,72.08,160800.0,46.5347,46.5735,46.5347,46.5606,160800.0
2015-04-22 09:30:00,72.34,72.41,72.02,72.03,64900.0,46.7285,46.7737,46.5218,46.5283,64900.0
2015-04-22 09:35:00,72.03,72.1,71.93,72.02,40500.0,46.5283,46.5735,46.4637,46.5218,40500.0
2015-04-22 09:40:00,72.03,72.3,72.03,72.21,22200.0,46.5283,46.7027,46.5283,46.6445,22200.0
2015-04-22 09:45:00,72.18,72.42,72.13,72.39,21300.0,46.6252,46.7802,46.5929,46.7608,21300.0
2015-04-22 09:50:00,72.4,72.52,72.32,72.45,36900.0,46.7673,46.8448,46.7156,46.7996,36900.0
2015-04-22 09:55:00,72.44,72.55,72.37,72.49,44800.0,46.7931,46.8642,46.7479,46.8254,44800.0
2015-04-22 10:00:00,72.47,72.52,72.34,72.36,80000.0,46.8125,46.8448,46.7285,46.7414,80000.0
2015-04-22 10:05:00,72.36,72.4,72.18,72.24,144200.0,46.7414,46.7673,46.6252,46.6639,144200.0
2015-04-22 10:10:00,72.23,72.28,72.07,72.17,42800.0,46.6574,46.6897,46.5541,46.6187,42800.0
2015-04-22 10:15:00,72.15,72.26,72.13,72.17,70300.0,46.6058,46.6768,46.5929,46.6187,70300.0
2015-04-22 10:20:00,72.17,72.21,72.01,72.11,37300.0,46.6187,46.6445,46.5153,46.5799,37300.0
2015-04-22 10:25:00,72.11,72.21,72.09,72.17,23300.0,46.5799,46.6445,46.567,46.6187,23300.0
2015-04-22 10:30:00,72.17,72.19,72.07,72.11,36000.0,46.6187,46.6316,46.5541,46.5799,36000.0
2015-04-22 10:35:00,72.11,72.14,71.98,72.0,37800.0,46.5799,46.5993,46.496,46.5089,37800.0
2015-04-22 10:40:00,72.0,72.26,71.99,72.23,22800.0,46.5089,46.6768,46.5024,46.6574,22800.0
2015-04-22 10:45:00,72.24,72.29,72.15,72.23,13600.0,46.6639,46.6962,46.6058,46.6574,13600.0
2015-04-22 10:50:00,72.23,72.31,72.17,72.19,19200.0,46.6574,46.7091,46.6187,46.6316,19200.0
2015-04-22 10:55:00,72.19,72.2,72.05,72.05,13100.0,46.6316,46.6381,46.5412,46.5412,13100.0
2015-04-22 11:00:00,72.06,72.15,72.06,72.12,16900.0,46.5476,46.6058,46.5476,46.5864,16900.0
2015-04-22 11:05:00,72.14,72.14,72.0,72.05,18000.0,46.5993,46.5993,46.5089,46.5412,18000.0
2015-04-22 11:10:00,72.06,72.09,71.99,72.03,21600.0,46.5476,46.567,46.5024,46.5283,21600.0
2015-04-22 11:15:00,72.02,72.04,71.99,72.02,22300.0,46.5218,46.5347,46.5024,46.5218,22300.0
2015-04-22 11:20:00,72.02,72.09,72.0,72.03,21700.0,46.5218,46.567,46.5089,46.5283,21700.0
2015-04-22 11:25:00,72.03,72.1,71.99,72.04,20300.0,46.5283,46.5735,46.5024,46.5347,20300.0
2015-04-22 11:30:00,72.04,72.2,72.03,72.17,15600.0,46.5347,46.6381,46.5283,46.6187,15600.0
2015-04-22 11:35:00,72.17,72.18,72.09,72.17,8900.0,46.6187,46.6252,46.567,46.6187,8900.0
2015-04-22 11:40:00,72.19,72.25,72.18,72.25,10800.0,46.6316,46.6704,46.6252,46.6704,10800.0
2015-04-22 11:45:00,72.25,72.36,72.25,72.32,6900.0,46.6704,46.7414,46.6704,46.7156,6900.0
2015-04-22 11:50:00,72.32,72.4,72.31,72.38,10200.0,46.7156,46.7673,46.7091,46.7543,10200.0
2015-04-22 11:55:00,72.38,72.39,72.32,72.34,11800.0,46.7543,46.7608,46.7156,46.7285,11800.0
2015-04-22 12:00:00,72.34,72.36,72.23,72.27,55500.0,46.7285,46.7414,46.6574,46.6833,55500.0
2015-04-22 12:05:00,72.28,72.29,72.24,72.28,13400.0,46.6897,46.6962,46.6639,46.6897,13400.0
2015-04-22 12:10:00,72.29,72.3,72.26,72.29,39800.0,46.6962,46.7027,46.6768,46.6962,39800.0
2015-04-22 12:15:00,72.29,72.29,72.27,72.28,28500.0,46.6962,46.6962,46.6833,46.6897,28500.0
2015-04-22 12:20:00,72.29,72.29,72.24,72.28,17300.0,46.6962,46.6962,46.6639,46.6897,17300.0
2015-04-22 12:25:00,72.28,72.29,72.22,72.22,19200.0,46.6897,46.6962,46.651,46.651,19200.0
2015-04-22 12:30:00,72.23,72.29,72.23,72.24,13100.0,46.6574,46.6962,46.6574,46.6639,13100.0
2015-04-22 12:35:00,72.25,72.27,72.2,72.27,13700.0,46.6704,46.6833,46.6381,46.6833,13700.0
2015-04-22 12:40:00,72.27,72.3,72.23,72.27,20000.0,46.6833,46.7027,46.6574,46.6833,20000.0
2015-04-22 12:45:00,72.28,72.32,72.28,72.3,12800.0,46.6897,46.7156,46.6897,46.7027,12800.0
2015-04-22 12:50:00,72.3,72.4,72.3,72.38,19800.0,46.7027,46.7673,46.7027,46.7543,19800.0
2015-04-22 12:55:00,72.39,72.41,72.37,72.4,21200.0,46.7608,46.7737,46.7479,46.7673,21200.0
2015-04-22 13:00:00,72.41,72.54,72.39,72.54,45300.0,46.7737,46.8577,46.7608,46.8577,45300.0
2015-04-22 13:05:00,72.53,72.57,72.49,72.57,14800.0,46.8512,46.8771,46.8254,46.8771,14800.0
2015-04-22 13:10:00,72.57,72.57,72.4,72.4,14200.0,46.8771,46.8771,46.7673,46.7673,14200.0
2015-04-22 13:15:00,72.4,72.5,72.4,72.5,23200.0,46.7673,46.8319,46.7673,46.8319,23200.0
2015-04-22 13:20:00,72.49,72.5,72.45,72.47,9800.0,46.8254,46.8319,46.7996,46.8125,9800.0
2015-04-22 13:25:00,72.48,72.5,72.47,72.47,9200.0,46.8189,46.8319,46.8125,46.8125,9200.0
2015-04-22 13:30:00,72.48,72.49,72.43,72.45,17700.0,46.8189,46.8254,46.7866,46.7996,17700.0
2015-04-22 13:35:00,72.44,72.49,72.44,72.45,30800.0,46.7931,46.8254,46.7931,46.7996,30800.0
2015-04-22 13:40:00,72.44,72.46,72.42,72.43,38900.0,46.7931,46.806,46.7802,46.7866,38900.0
2015-04-22 13:45:00,72.44,72.47,72.42,72.45,22900.0,46.7931,46.8125,46.7802,46.7996,22900.0
2015-04-22 13:50:00,72.46,72.46,72.42,72.43,9400.0,46.806,46.806,46.7802,46.7866,9400.0
2015-04-22 13:55:00,72.43,72.5,72.43,72.5,18200.0,46.7866,46.8319,46.7866,46.8319,18200.0
2015-04-22 14:00:00,72.5,72.5,72.42,72.47,9800.0,46.8319,46.8319,46.7802,46.8125,9800.0
2015-04-22 14:05:00,72.47,72.62,72.45,72.58,14700.0,46.8125,46.9094,46.7996,46.8835,14700.0
2015-04-22 14:10:00,72.57,72.59,72.48,72.48,9400.0,46.8771,46.89,46.8189,46.8189,9400.0
2015-04-22 14:15:00,72.48,72.55,72.48,72.5,24200.0,46.8189,46.8642,46.8189,46.8319,24200.0
2015-04-22 14:20:00,72.5,72.52,72.49,72.52,9700.0,46.8319,46.8448,46.8254,46.8448,9700.0
2015-04-22 14:25:00,72.51,72.58,72.5,72.58,21200.0,46.8383,46.8835,46.8319,46.8835,21200.0
2015-04-22 14:30:00,72.59,72.66,72.57,72.66,11300.0,46.89,46.9352,46.8771,46.9352,11300.0
2015-04-22 14:35:00,72.66,72.67,72.6,72.61,10000.0,46.9352,46.9417,46.8965,46.9029,10000.0
2015-04-22 14:40:00,72.6,72.61,72.57,72.59,8000.0,46.8965,46.9029,46.8771,46.89,8000.0
2015-04-22 14:45:00,72.58,72.6,72.57,72.59,14100.0,46.8835,46.8965,46.8771,46.89,14100.0
2015-04-22 14:50:00,72.59,72.59,72.49,72.51,34300.0,46.89,46.89,46.8254,46.8383,34300.0
2015-04-22 14:55:00,72.52,72.56,72.51,72.53,13000.0,46.8448,46.8706,46.8383,46.8512,13000.0
2015-04-22 15:00:00,72.52,72.6,72.52,72.55,22300.0,46.8448,46.8965,46.8448,46.8642,22300.0
2015-04-22 15:05:00,72.54,72.59,72.53,72.55,18300.0,46.8577,46.89,46.8512,46.8642,18300.0
2015-04-22 15:10:00,72.55,72.6,72.53,72.57,25000.0,46.8642,46.8965,46.8512,46.8771,25000.0
2015-04-22 15:15:00,72.56,72.6,72.53,72.57,22400.0,46.8706,46.8965,46.8512,46.8771,22400.0
2015-04-22 15:20:00,72.57,72.57,72.51,72.55,21800.0,46.8771,46.8771,46.8383,46.8642,21800.0
2015-04-22 15:25:00,72.55,72.57,72.54,72.55,38300.0,46.8642,46.8771,46.8577,46.8642,38300.0
2015-04-22 15:30:00,72.55,72.6,72.54,72.56,102500.0,46.8642,46.8965,46.8577,46.8706,102500.0
2015-04-22 15:35:00,72.56,72.59,72.52,72.59,51400.0,46.8706,46.89,46.8448,46.89,51400.0
2015-04-22 15:40:00,72.59,72.59,72.52,72.55,29200.0,46.89,46.89,46.8448,46.8642,29200.0
2015-04-22 15:45:00,72.54,72.57,72.52,72.55,39000.0,46.8577,46.8771,46.8448,46.8642,39000.0
2015-04-22 15:50:00,72.56,72.56,72.51,72.52,59000.0,46.8706,46.8706,46.8383,46.8448,59000.0
2015-04-22 15:55:00,72.52,72.56,72.51,72.52,93400.0,46.8448,46.8706,46.8383,46.8448,93400.0
2015-04-23 09:30:00,72.58,72.77,72.4,72.53,36400.0,46.8835,47.0063,46.7673,46.8512,36400.0
2015-04-23 09:35:00,72.52,72.55,72.39,72.39,11900.0,46.8448,46.8642,46.7608,46.7608,11900.0
2015-04-23 09:40:00,72.43,72.53,72.39,72.51,10800.0,46.7866,46.8512,46.7608,46.8383,10800.0
2015-04-23 09:45:00,72.53,72.74,72.53,72.7,19300.0,46.8512,46.9869,46.8512,46.961,19300.0
2015-04-23 09:50:00,72.73,72.8,72.67,72.78,12300.0,46.9804,47.0256,46.9417,47.0127,12300.0
2015-04-23 09:55:00,72.8,72.87,72.74,72.83,11700.0,47.0256,47.0709,46.9869,47.045,11700.0
2015-04-23 10:00:00,72.84,72.93,72.78,72.84,26700.0,47.0515,47.1096,47.0127,47.0515,26700.0
2015-04-23 10:05:00,72.85,72.89,72.8,72.86,22000.0,47.0579,47.0838,47.0256,47.0644,22000.0
2015-04-23 10:10:00,72.85,72.89,72.74,72.84,27900.0,47.0579,47.0838,46.9869,47.0515,27900.0
2015-04-23 10:15:00,72.86,72.89,72.72,72.78,26200.0,47.0644,47.0838,46.974,47.0127,26200.0
2015-04-23 10:20:00,72.81,72.82,72.71,72.81,23500.0,47.0321,47.0386,46.9675,47.0321,23500.0
2015-04-23 10:25:00,72.82,72.84,72.76,72.78,15700.0,47.0386,47.0515,46.9998,47.0127,15700.0
2015-04-23 10:30:00,72.78,72.85,72.76,72.78,9900.0,47.0127,47.0579,46.9998,47.0127,9900.0
2015-04-23 10:35:00,72.78,72.88,72.78,72.8,13100.0,47.0127,47.0773,47.0127,47.0256,13100.0
2015-04-23 10:40:00,72.79,72.87,72.79,72.81,11800.0,47.0192,47.0709,47.0192,47.0321,11800.0
2015-04-23 10:45:00,72.81,72.88,72.79,72.87,11400.0,47.0321,47.0773,47.0192,47.0709,11400.0
2015-04-23 10:50:00,72.89,72.97,72.85,72.96,28300.0,47.0838,47.1355,47.0579,47.129,28300.0
2015-04-23 10:55:00,72.96,72.97,72.78,72.78,95200.0,47.129,47.1355,47.0127,47.0127,95200.0
2015-04-23 11:00:00,72.78,72.79,72.75,72.75,24800.0,47.0127,47.0192,46.9933,46.9933,24800.0
2015-04-23 11:05:00,72.75,72.81,72.75,72.77,21300.0,46.9933,47.0321,46.9933,47.0063,21300.0
2015-04-23 11:10:00,72.77,72.78,72.75,72.78,4900.0,47.0063,47.0127,46.9933,47.0127,4900.0
2015-04-23 11:15:00,72.78,72.82,72.77,72.78,13900.0,47.0127,47.0386,47.0063,47.0127,13900.0
2015-04-23 11:20:00,72.78,72.85,72.78,72.8,6900.0,47.0127,47.0579,47.0127,47.0256,6900.0
2015-04-23 11:25:00,72.82,72.87,72.77,72.87,7300.0,47.0386,47.0709,47.0063,47.0709,7300.0
2015-04-23 11:30:00,72.87,72.92,72.81,72.92,20100.0,47.0709,47.1032,47.0321,47.1032,20100.0
2015-04-23 11:35:00,72.9,72.92,72.86,72.88,4500.0,47.0902,47.1032,47.0644,47.0773,4500.0
2015-04-23 11:40:00,72.88,72.88,72.77,72.77,8900.0,47.0773,47.0773,47.0063,47.0063,8900.0
2015-04-23 11:45:00,72.78,72.83,72.76,72.8,18900.0,47.0127,47.045,46.9998,47.0256,18900.0
2015-04-23 11:50:00,72.81,73.05,72.8,73.05,22700.0,47.0321,47.1871,47.0256,47.1871,22700.0
2015-04-23 11:55:00,73.06,73.15,73.05,73.06,9000.0,47.1936,47.2517,47.1871,47.1936,9000.0
2015-04-23 12:00:00,73.06,73.19,73.05,73.17,8100.0,47.1936,47.2776,47.1871,47.2646,8100.0
2015-04-23 12:05:00,73.19,73.19,73.1,73.15,8200.0,47.2776,47.2776,47.2194,47.2517,8200.0
2015-04-23 12:10:00,73.15,73.22,73.1,73.13,49100.0,47.2517,47.2969,47.2194,47.2388,49100.0
2015-04-23 12:15:00,73.15,73.24,73.14,73.21,9600.0,47.2517,47.3099,47.2453,47.2905,9600.0
2015-04-23 12:20:00,73.2,73.29,73.19,73.26,16900.0,47.284,47.3422,47.2776,47.3228,16900.0
2015-04-23 12:25:00,73.27,73.32,73.25,73.26,13800.0,47.3292,47.3615,47.3163,47.3228,13800.0
2015-04-23 12:30:00,73.26,73.31,73.25,73.31,20100.0,47.3228,47.3551,47.3163,47.3551,20100.0
2015-04-23 12:35:00,73.31,73.44,73.31,73.36,18100.0,47.3551,47.4391,47.3551,47.3874,18100.0
2015-04-23 12:40:00,73.39,73.42,73.37,73.41,4800.0,47.4068,47.4261,47.3938,47.4197,4800.0
2015-04-23 12:45:00,73.43,73.47,73.32,73.32,57800.0,47.4326,47.4584,47.3615,47.3615,57800.0
2015-04-23 12:50:00,73.31,73.35,73.31,73.34,11100.0,47.3551,47.3809,47.3551,47.3745,11100.0
2015-04-23 12:55:00,73.34,73.39,73.33,73.36,4600.0,47.3745,47.4068,47.368,47.3874,4600.0
2015-04-23 13:00:00,73.39,73.39,73.25,73.28,10300.0,47.4068,47.4068,47.3163,47.3357,10300.0
2015-04-23 13:05:00,73.27,73.35,73.23,73.31,18300.0,47.3292,47.3809,47.3034,47.3551,18300.0
2015-04-23 13:10:00,73.31,73.36,73.25,73.27,11600.0,47.3551,47.3874,47.3163,47.3292,11600.0
2015-04-23 13:15:00,73.28,73.29,73.25,73.27,27000.0,47.3357,47.3422,47.3163,47.3292,27000.0
2015-04-23 13:20:00,73.27,73.3,73.25,73.26,25100.0,47.3292,47.3486,47.3163,47.3228,25100.0
2015-04-23 13:25:00,73.27,73.28,73.24,73.27,28900.0,47.3292,47.3357,47.3099,47.3292,28900.0
2015-04-23 13:30:00,73.27,73.27,72.98,73.13,124700.0,47.3292,47.3292,47.1419,47.2388,124700.0
2015-04-23 13:35:00,73.12,73.18,73.09,73.09,7500.0,47.2324,47.2711,47.213,47.213,7500.0
2015-04-23 13:40:00,73.09,73.11,73.03,73.04,6700.0,47.213,47.2259,47.1742,47.1807,6700.0
2015-04-23 13:45:00,73.04,73.13,73.03,73.12,6300.0,47.1807,47.2388,47.1742,47.2324,6300.0
2015-04-23 13:50:00,73.13,73.17,73.09,73.15,4600.0,47.2388,47.2646,47.213,47.2517,4600.0
2015-04-23 13:55:00,73.15,73.23,73.15,73.19,6700.0,47.2517,47.3034,47.2517,47.2776,6700.0
2015-04-23 14:00:00,73.2,73.23,73.14,73.17,12200.0,47.284,47.3034,47.2453,47.2646,12200.0
2015-04-23 14:05:00,73.15,73.16,73.04,73.04,6600.0,47.2517,47.2582,47.1807,47.1807,6600.0
2015-04-23 14:10:00,73.03,73.07,73.01,73.06,7600.0,47.1742,47.2001,47.1613,47.1936,7600.0
2015-04-23 14:15:00,73.06,73.08,73.03,73.06,12700.0,47.1936,47.2065,47.1742,47.1936,12700.0
2015-04-23 14:20:00,73.07,73.07,73.03,73.06,16400.0,47.2001,47.2001,47.1742,47.1936,16400.0
2015-04-23 14:25:00,73.07,73.13,73.04,73.11,12400.0,47.2001,47.2388,47.1807,47.2259,12400.0
2015-04-23 14:30:00,73.12,73.14,73.08,73.11,8800.0,47.2324,47.2453,47.2065,47.2259,8800.0
2015-04-23 14:35:00,73.12,73.12,73.08,73.1,5800.0,47.2324,47.2324,47.2065,47.2194,5800.0
2015-04-23 14:40:00,73.1,73.11,73.07,73.07,7300.0,47.2194,47.2259,47.2001,47.2001,7300.0
2015-04-23 14:45:00,73.05,73.13,73.05,73.13,10500.0,47.1871,47.2388,47.1871,47.2388,10500.0
2015-04-23 14:50:00,73.13,73.14,73.05,73.12,8200.0,47.2388,47.2453,47.1871,47.2324,8200.0
2015-04-23 14:55:00,73.14,73.17,73.13,73.15,5800.0,47.2453,47.2646,47.2388,47.2517,5800.0
2015-04-23 15:00:00,73.14,73.2,73.12,73.19,11100.0,47.2453,47.284,47.2324,47.2776,11100.0
2015-04-23 15:05:00,73.19,73.21,73.16,73.16,9500.0,47.2776,47.2905,47.2582,47.2582,9500.0
2015-04-23 15:10:00,73.17,73.22,73.13,73.22,23800.0,47.2646,47.2969,47.2388,47.2969,23800.0
2015-04-23 15:15:00,73.21,73.28,73.19,73.23,21700.0,47.2905,47.3357,47.2776,47.3034,21700.0
2015-04-23 15:20:00,73.23,73.23,73.15,73.18,10000.0,47.3034,47.3034,47.2517,47.2711,10000.0
2015-04-23 15:25:00,73.18,73.2,73.14,73.18,8700.0,47.2711,47.284,47.2453,47.2711,8700.0
2015-04-23 15:30:00,73.17,73.18,73.1,73.1,17800.0,47.2646,47.2711,47.2194,47.2194,17800.0
2015-04-23 15:35:00,73.11,73.16,73.1,73.12,16700.0,47.2259,47.2582,47.2194,47.2324,16700.0
2015-04-23 15:40:00,73.12,73.17,73.08,73.11,21700.0,47.2324,47.2646,47.2065,47.2259,21700.0
2015-04-23 15:45:00,73.12,73.14,73.08,73.08,57000.0,47.2324,47.2453,47.2065,47.2065,57000.0
2015-04-23 15:50:00,73.09,73.14,73.07,73.14,67100.0,47.213,47.2453,47.2001,47.2453,67100.0
2015-04-23 15:55:00,73.13,73.19,73.11,73.19,196200.0,47.2388,47.2776,47.2259,47.2776,196200.0
2015-04-24 09:30:00,73.05,73.36,72.97,73.34,57300.0,47.1871,47.3874,47.1355,47.3745,57300.0
2015-04-24 09:35:00,73.29,73.59,73.2,73.42,24200.0,47.3422,47.5359,47.284,47.4261,24200.0
2015-04-24 09:40:00,73.38,73.52,73.35,73.52,14200.0,47.4003,47.4907,47.3809,47.4907,14200.0
2015-04-24 09:45:00,73.49,73.62,73.4,73.56,33600.0,47.4714,47.5553,47.4132,47.5166,33600.0
2015-04-24 09:50:00,73.61,73.75,73.54,73.67,22700.0,47.5489,47.6393,47.5037,47.5876,22700.0
2015-04-24 09:55:00,73.69,73.94,73.69,73.9,78700.0,47.6005,47.762,47.6005,47.7362,78700.0
2015-04-24 10:00:00,73.9,73.98,73.8,73.85,76500.0,47.7362,47.7879,47.6716,47.7039,76500.0
2015-04-24 10:05:00,73.86,73.98,73.82,73.95,76400.0,47.7104,47.7879,47.6845,47.7685,76400.0
2015-04-24 10:10:00,73.94,73.94,73.79,73.81,64400.0,47.762,47.762,47.6651,47.6781,64400.0
2015-04-24 10:15:00,73.83,73.85,73.76,73.83,8400.0,47.691,47.7039,47.6458,47.691,8400.0
2015-04-24 10:20:00,73.83,73.86,73.78,73.82,25700.0,47.691,47.7104,47.6587,47.6845,25700.0
2015-04-24 10:25:00,73.8,73.84,73.73,73.78,11700.0,47.6716,47.6974,47.6264,47.6587,11700.0
2015-04-24 10:30:00,73.76,73.85,73.74,73.78,14800.0,47.6458,47.7039,47.6328,47.6587,14800.0
2015-04-24 10:35:00,73.79,73.87,73.76,73.78,9700.0,47.6651,47.7168,47.6458,47.6587,9700.0
2015-04-24 10:40:00,73.78,73.82,73.74,73.82,13400.0,47.6587,47.6845,47.6328,47.6845,13400.0
2015-04-24 10:45:00,73.82,73.87,73.77,73.85,28500.0,47.6845,47.7168,47.6522,47.7039,28500.0
2015-04-24 10:50:00,73.85,73.98,73.85,73.94,29300.0,47.7039,47.7879,47.7039,47.762,29300.0
2015-04-24 10:55:00,73.93,74.03,73.9,73.97,25100.0,47.7556,47.8202,47.7362,47.7814,25100.0
2015-04-24 11:00:00,73.95,73.96,73.82,73.87,28700.0,47.7685,47.775,47.6845,47.7168,28700.0
2015-04-24 11:05:00,73.86,73.96,73.86,73.92,22800.0,47.7104,47.775,47.7104,47.7491,22800.0
2015-04-24 11:10:00,73.92,73.93,73.84,73.84,13100.0,47.7491,47.7556,47.6974,47.6974,13100.0
2015-04-24 11:15:00,73.84,73.9,73.82,73.88,22300.0,47.6974,47.7362,47.6845,47.7233,22300.0
2015-04-24 11:20:00,73.9,73.99,73.87,73.98,23800.0,47.7362,47.7943,47.7168,47.7879,23800.0
2015-04-24 11:25:00,73.98,73.99,73.96,73.99,12200.0,47.7879,47.7943,47.775,47.7943,12200.0
2015-04-24 11:30:00,73.99,73.99,73.89,73.91,11900.0,47.7943,47.7943,47.7297,47.7427,11900.0
2015-04-24 11:35:00,73.92,73.94,73.82,73.82,45000.0,47.7491,47.762,47.6845,47.6845,45000.0
2015-04-24 11:40:00,73.82,73.9,73.81,73.87,36700.0,47.6845,47.7362,47.6781,47.7168,36700.0
2015-04-24 11:45:00,73.89,73.89,73.82,73.83,25600.0,47.7297,47.7297,47.6845,47.691,25600.0
2015-04-24 11:50:00,73.84,73.93,73.8,73.9,17600.0,47.6974,47.7556,47.6716,47.7362,17600.0
2015-04-24 11:55:00,73.91,73.96,73.91,73.95,7900.0,47.7427,47.775,47.7427,47.7685,7900.0
2015-04-24 12:00:00,73.94,73.96,73.86,73.89,7400.0,47.762,47.775,47.7104,47.7297,7400.0
2015-04-24 12:05:00,73.9,73.92,73.85,73.85,5600.0,47.7362,47.7491,47.7039,47.7039,5600.0
2015-04-24 12:10:00,73.87,73.9,73.83,73.85,7500.0,47.7168,47.7362,47.691,47.7039,7500.0
2015-04-24 12:15:00,73.86,73.86,73.8,73.81,10200.0,47.7104,47.7104,47.6716,47.6781,10200.0
2015-04-24 12:20:00,73.82,73.9,73.82,73.9,5300.0,47.6845,47.7362,47.6845,47.7362,5300.0
2015-04-24 12:25:00,73.91,73.91,73.81,73.85,5700.0,47.7427,47.7427,47.6781,47.7039,5700.0
2015-04-24 12:30:00,73.84,73.86,73.81,73.84,10200.0,47.6974,47.7104,47.6781,47.6974,10200.0
2015-04-24 12:35:00,73.81,73.9,73.79,73.9,14800.0,47.6781,47.7362,47.6651,47.7362,14800.0
2015-04-24 12:40:00,73.89,73.9,73.84,73.88,9000.0,47.7297,47.7362,47.6974,47.7233,9000.0
2015-04-24 12:45:00,73.89,73.91,73.79,73.82,23700.0,47.7297,47.7427,47.6651,47.6845,23700.0
2015-04-24 12:50:00,73.83,73.9,73.81,73.88,8500.0,47.691,47.7362,47.6781,47.7233,8500.0
2015-04-24 12:55:00,73.89,73.89,73.83,73.88,9400.0,47.7297,47.7297,47.691,47.7233,9400.0
2015-04-24 13:00:00,73.89,73.99,73.88,73.98,13300.0,47.7297,47.7943,47.7233,47.7879,13300.0
2015-04-24 13:05:00,73.97,74.24,73.96,74.17,82900.0,47.7814,47.9558,47.775,47.9106,82900.0
2015-04-24 13:10:00,74.16,74.19,74.05,74.17,20600.0,47.9041,47.9235,47.8331,47.9106,20600.0
2015-04-24 13:15:00,74.21,74.34,74.2,74.27,29000.0,47.9364,48.0204,47.93,47.9752,29000.0
2015-04-24 13:20:00,74.26,74.31,74.22,74.26,27000.0,47.9687,48.001,47.9429,47.9687,27000.0
2015-04-24 13:25:00,74.25,74.25,74.13,74.18,41200.0,47.9623,47.9623,47.8848,47.9171,41200.0
2015-04-24 13:30:00,74.19,74.22,74.0,74.0,22500.0,47.9235,47.9429,47.8008,47.8008,22500.0
2015-04-24 13:35:00,74.01,74.13,74.01,74.13,14800.0,47.8073,47.8848,47.8073,47.8848,14800.0
2015-04-24 13:40:00,74.13,74.14,73.99,74.02,30600.0,47.8848,47.8912,47.7943,47.8137,30600.0
2015-04-24 13:45:00,74.02,74.21,73.99,74.16,56900.0,47.8137,47.9364,47.7943,47.9041,56900.0
2015-04-24 13:50:00,74.15,74.21,74.1,74.2,34800.0,47.8977,47.9364,47.8654,47.93,34800.0
2015-04-24 13:55:00,74.21,74.21,74.07,74.08,15100.0,47.9364,47.9364,47.846,47.8525,15100.0
2015-04-24 14:00:00,74.07,74.1,74.02,74.04,23300.0,47.846,47.8654,47.8137,47.8266,23300.0
2015-04-24 14:05:00,74.04,74.1,73.96,73.97,12500.0,47.8266,47.8654,47.775,47.7814,12500.0
2015-04-24 14:10:00,73.98,74.18,73.98,74.13,15200.0,47.7879,47.9171,47.7879,47.8848,15200.0
2015-04-24 14:15:00,74.13,74.13,74.06,74.1,14800.0,47.8848,47.8848,47.8395,47.8654,14800.0
2015-04-24 14:20:00,74.1,74.11,74.0,74.06,19800.0,47.8654,47.8718,47.8008,47.8395,19800.0
2015-04-24 14:25:00,74.05,74.05,73.93,74.01,17800.0,47.8331,47.8331,47.7556,47.8073,17800.0
2015-04-24 14:30:00,73.99,74.11,73.99,74.07,23800.0,47.7943,47.8718,47.7943,47.846,23800.0
2015-04-24 14:35:00,74.07,74.11,74.02,74.06,10500.0,47.846,47.8718,47.8137,47.8395,10500.0
2015-04-24 14:40:00,74.06,74.08,74.01,74.04,13700.0,47.8395,47.8525,47.8073,47.8266,13700.0
2015-04-24 14:45:00,74.04,74.09,73.99,74.04,22700.0,47.8266,47.8589,47.7943,47.8266,22700.0
2015-04-24 14:50:00,74.04,74.08,73.92,73.95,21500.0,47.8266,47.8525,47.7491,47.7685,21500.0
2015-04-24 14:55:00,73.96,73.96,73.88,73.95,21800.0,47.775,47.775,47.7233,47.7685,21800.0
2015-04-24 15:00:00,73.95,73.99,73.88,73.9,18400.0,47.7685,47.7943,47.7233,47.7362,18400.0
2015-04-24 15:05:00,73.9,73.92,73.85,73.89,25500.0,47.7362,47.7491,47.7039,47.7297,25500.0
2015-04-24 15:10:00,73.89,73.98,73.89,73.9,18900.0,47.7297,47.7879,47.7297,47.7362,18900.0
2015-04-24 15:15:00,73.91,73.92,73.87,73.88,21300.0,47.7427,47.7491,47.7168,47.7233,21300.0
2015-04-24 15:20:00,73.88,73.89,73.84,73.84,32800.0,47.7233,47.7297,47.6974,47.6974,32800.0
2015-04-24 15:25:00,73.84,73.86,73.78,73.8,37000.0,47.6974,47.7104,47.6587,47.6716,37000.0
2015-04-24 15:30:00,73.8,73.8,73.71,73.71,29700.0,47.6716,47.6716,47.6135,47.6135,29700.0
2015-04-24 15:35:00,73.72,73.76,73.68,73.68,42300.0,47.6199,47.6458,47.5941,47.5941,42300.0
2015-04-24 15:40:00,73.68,73.69,73.59,73.59,54000.0,47.5941,47.6005,47.5359,47.5359,54000.0
2015-04-24 15:45:00,73.6,73.62,73.54,73.54,77500.0,47.5424,47.5553,47.5037,47.5037,77500.0
2015-04-24 15:50:00,73.54,73.57,73.49,73.5,158300.0,47.5037,47.523,47.4714,47.4778,158300.0
2015-04-24 15:55:00,73.49,73.55,73.48,73.54,149300.0,47.4714,47.5101,47.4649,47.5037,149300.0
2015-04-27 09:30:00,73.68,73.9,73.0,73.05,47500.0,47.5941,47.7362,47.1548,47.1871,47500.0
2015-04-27 09:35:00,73.05,73.16,72.91,73.06,32500.0,47.1871,47.2582,47.0967,47.1936,32500.0
2015-04-27 09:40:00,73.03,73.05,72.8,72.85,18700.0,47.1742,47.1871,47.0256,47.0579,18700.0
2015-04-27 09:45:00,72.86,72.88,72.66,72.76,30800.0,47.0644,47.0773,46.9352,46.9998,30800.0
2015-04-27 09:50:00,72.76,72.89,72.71,72.83,19800.0,46.9998,47.0838,46.9675,47.045,19800.0
2015-04-27 09:55:00,72.84,72.91,72.78,72.8,26400.0,47.0515,47.0967,47.0127,47.0256,26400.0
2015-04-27 10:00:00,72.81,72.82,72.71,72.74,23100.0,47.0321,47.0386,46.9675,46.9869,23100.0
2015-04-27 10:05:00,72.74,72.76,72.56,72.58,50700.0,46.9869,46.9998,46.8706,46.8835,50700.0
2015-04-27 10:10:00,72.59,72.63,72.47,72.55,16900.0,46.89,46.9158,46.8125,46.8642,16900.0
2015-04-27 10:15:00,72.55,72.57,72.45,72.51,18300.0,46.8642,46.8771,46.7996,46.8383,18300.0
2015-04-27 10:20:00,72.52,72.56,72.46,72.48,17900.0,46.8448,46.8706,46.806,46.8189,17900.0
2015-04-27 10:25:00,72.49,72.52,72.45,72.46,17800.0,46.8254,46.8448,46.7996,46.806,17800.0
2015-04-27 10:30:00,72.45,72.48,72.35,72.36,25100.0,46.7996,46.8189,46.735,46.7414,25100.0
2015-04-27 10:35:00,72.36,72.36,72.25,72.28,29500.0,46.7414,46.7414,46.6704,46.6897,29500.0
2015-04-27 10:40:00,72.27,72.34,72.21,72.34,33100.0,46.6833,46.7285,46.6445,46.7285,33100.0
2015-04-27 10:45:00,72.31,72.31,72.14,72.18,48000.0,46.7091,46.7091,46.5993,46.6252,48000.0
2015-04-27 10:50:00,72.18,72.18,72.05,72.14,21200.0,46.6252,46.6252,46.5412,46.5993,21200.0
2015-04-27 10:55:00,72.16,72.18,72.04,72.07,27400.0,46.6122,46.6252,46.5347,46.5541,27400.0
2015-04-27 11:00:00,72.08,72.19,72.08,72.17,14800.0,46.5606,46.6316,46.5606,46.6187,14800.0
2015-04-27 11:05:00,72.18,72.18,72.05,72.07,33500.0,46.6252,46.6252,46.5412,46.5541,33500.0
2015-04-27 11:10:00,72.06,72.1,72.02,72.09,21700.0,46.5476,46.5735,46.5218,46.567,21700.0
2015-04-27 11:15:00,72.09,72.16,72.05,72.13,11400.0,46.567,46.6122,46.5412,46.5929,11400.0
2015-04-27 11:20:00,72.15,72.22,72.14,72.21,27000.0,46.6058,46.651,46.5993,46.6445,27000.0
2015-04-27 11:25:00,72.2,72.2,72.07,72.16,12500.0,46.6381,46.6381,46.5541,46.6122,12500.0
2015-04-27 11:30:00,72.16,72.3,72.14,72.27,8700.0,46.6122,46.7027,46.5993,46.6833,8700.0
2015-04-27 11:35:00,72.26,72.26,72.18,72.19,11600.0,46.6768,46.6768,46.6252,46.6316,11600.0
2015-04-27 11:40:00,72.18,72.18,72.11,72.12,6400.0,46.6252,46.6252,46.5799,46.5864,6400.0
2015-04-27 11:45:00,72.12,72.17,72.09,72.1,13200.0,46.5864,46.6187,46.567,46.5735,13200.0
2015-04-27 11:50:00,72.1,72.18,72.08,72.16,5800.0,46.5735,46.6252,46.5606,46.6122,5800.0
2015-04-27 11:55:00,72.16,72.23,72.12,72.23,9300.0,46.6122,46.6574,46.5864,46.6574,9300.0
2015-04-27 12:00:00,72.24,72.35,72.2,72.33,13400.0,46.6639,46.735,46.6381,46.722,13400.0
2015-04-27 12:05:00,72.34,72.34,72.22,72.22,15900.0,46.7285,46.7285,46.651,46.651,15900.0
2015-04-27 12:10:00,72.2,72.24,72.17,72.2,6400.0,46.6381,46.6639,46.6187,46.6381,6400.0
2015-04-27 12:15:00,72.19,72.22,72.13,72.19,10900.0,46.6316,46.651,46.5929,46.6316,10900.0
2015-04-27 12:20:00,72.18,72.26,72.18,72.26,11900.0,46.6252,46.6768,46.6252,46.6768,11900.0
2015-04-27 12:25:00,72.25,72.25,72.09,72.13,20600.0,46.6704,46.6704,46.567,46.5929,20600.0
2015-04-27 12:30:00,72.13,72.22,72.13,72.2,10400.0,46.5929,46.651,46.5929,46.6381,10400.0
2015-04-27 12:35:00,72.22,72.31,72.21,72.28,11400.0,46.651,46.7091,46.6445,46.6897,11400.0
2015-04-27 12:40:00,72.28,72.35,72.28,72.31,12900.0,46.6897,46.735,46.6897,46.7091,12900.0
2015-04-27 12:45:00,72.3,72.3,72.22,72.27,18300.0,46.7027,46.7027,46.651,46.6833,18300.0
2015-04-27 12:50:00,72.29,72.31,72.2,72.23,7300.0,46.6962,46.7091,46.6381,46.6574,7300.0
2015-04-27 12:55:00,72.22,72.28,72.21,72.26,4300.0,46.651,46.6897,46.6445,46.6768,4300.0
2015-04-27 13:00:00,72.28,72.39,72.28,72.36,10100.0,46.6897,46.7608,46.6897,46.7414,10100.0
2015-04-27 13:05:00,72.36,72.4,72.34,72.39,17400.0,46.7414,46.7673,46.7285,46.7608,17400.0
2015-04-27 13:10:00,72.39,72.42,72.37,72.4,8700.0,46.7608,46.7802,46.7479,46.7673,8700.0
2015-04-27 13:15:00,72.4,72.42,72.36,72.38,21800.0,46.7673,46.7802,46.7414,46.7543,21800.0
2015-04-27 13:20:00,72.36,72.4,72.33,72.38,10400.0,46.7414,46.7673,46.722,46.7543,10400.0
2015-04-27 13:25:00,72.38,72.48,72.36,72.45,25600.0,46.7543,46.8189,46.7414,46.7996,25600.0
2015-04-27 13:30:00,72.46,72.46,72.39,72.42,11300.0,46.806,46.806,46.7608,46.7802,11300.0
2015-04-27 13:35:00,72.41,72.45,72.38,72.39,9900.0,46.7737,46.7996,46.7543,46.7608,9900.0
2015-04-27 13:40:00,72.39,72.42,72.34,72.38,9900.0,46.7608,46.7802,46.7285,46.7543,9900.0
2015-04-27 13:45:00,72.39,72.42,72.37,72.37,6100.0,46.7608,46.7802,46.7479,46.7479,6100.0
2015-04-27 13:50:00,72.38,72.41,72.34,72.4,7400.0,46.7543,46.7737,46.7285,46.7673,7400.0
2015-04-27 13:55:00,72.41,72.48,72.38,72.48,13900.0,46.7737,46.8189,46.7543,46.8189,13900.0
2015-04-27 14:00:00,72.49,72.49,72.43,72.49,16900.0,46.8254,46.8254,46.7866,46.8254,16900.0
2015-04-27 14:05:00,72.48,72.5,72.44,72.46,19500.0,46.8189,46.8319,46.7931,46.806,19500.0
2015-04-27 14:10:00,72.48,72.54,72.46,72.46,13000.0,46.8189,46.8577,46.806,46.806,13000.0
2015-04-27 14:15:00,72.46,72.54,72.43,72.53,11900.0,46.806,46.8577,46.7866,46.8512,11900.0
2015-04-27 14:20:00,72.53,72.55,72.49,72.51,11200.0,46.8512,46.8642,46.8254,46.8383,11200.0
2015-04-27 14:25:00,72.52,72.59,72.52,72.57,13000.0,46.8448,46.89,46.8448,46.8771,13000.0
2015-04-27 14:30:00,72.59,72.59,72.46,72.51,14600.0,46.89,46.89,46.806,46.8383,14600.0
2015-04-27 14:35:00,72.51,72.57,72.46,72.46,8400.0,46.8383,46.8771,46.806,46.806,8400.0
2015-04-27 14:40:00,72.46,72.51,72.46,72.46,9400.0,46.806,46.8383,46.806,46.806,9400.0
2015-04-27 14:45:00,72.45,72.51,72.44,72.5,13400.0,46.7996,46.8383,46.7931,46.8319,13400.0
2015-04-27 14:50:00,72.5,72.53,72.49,72.53,10600.0,46.8319,46.8512,46.8254,46.8512,10600.0
2015-04-27 14:55:00,72.53,72.54,72.47,72.51,13700.0,46.8512,46.8577,46.8125,46.8383,13700.0
2015-04-27 15:00:00,72.52,72.55,72.49,72.55,19600.0,46.8448,46.8642,46.8254,46.8642,19600.0
2015-04-27 15:05:00,72.55,72.6,72.53,72.6,24700.0,46.8642,46.8965,46.8512,46.8965,24700.0
2015-04-27 15:10:00,72.6,72.66,72.58,72.61,30800.0,46.8965,46.9352,46.8835,46.9029,30800.0
2015-04-27 15:15:00,72.61,72.62,72.55,72.56,63100.0,46.9029,46.9094,46.8642,46.8706,63100.0
2015-04-27 15:20:00,72.56,72.59,72.56,72.58,23100.0,46.8706,46.89,46.8706,46.8835,23100.0
2015-04-27 15:25:00,72.59,72.65,72.58,72.58,28700.0,46.89,46.9288,46.8835,46.8835,28700.0
2015-04-27 15:30:00,72.58,72.65,72.53,72.55,34200.0,46.8835,46.9288,46.8512,46.8642,34200.0
2015-04-27 15:35:00,72.54,72.59,72.53,72.58,36200.0,46.8577,46.89,46.8512,46.8835,36200.0
2015-04-27 15:40:00,72.58,72.59,72.53,72.59,45400.0,46.8835,46.89,46.8512,46.89,45400.0
2015-04-27 15:45:00,72.57,72.58,72.47,72.5,79100.0,46.8771,46.8835,46.8125,46.8319,79100.0
2015-04-27 15:50:00,72.5,72.53,72.47,72.48,36200.0,46.8319,46.8512,46.8125,46.8189,36200.0
2015-04-27 15:55:00,72.47,72.57,72.45,72.57,76400.0,46.8125,46.8771,46.7996,46.8771,76400.0
2015-04-28 09:30:00,72.2,72.32,72.03,72.08,46500.0,46.6381,46.7156,46.5283,46.5606,46500.0
2015-04-28 09:35:00,72.14,72.17,71.76,71.87,47200.0,46.5993,46.6187,46.3538,46.4249,47200.0
2015-04-28 09:40:00,71.86,72.08,71.84,71.87,39800.0,46.4184,46.5606,46.4055,46.4249,39800.0
2015-04-28 09:45:00,71.9,71.92,71.57,71.62,66400.0,46.4443,46.4572,46.2311,46.2634,66400.0
2015-04-28 09:50:00,71.62,71.98,71.57,71.98,72000.0,46.2634,46.496,46.2311,46.496,72000.0
2015-04-28 09:55:00,71.99,72.33,71.98,72.29,37500.0,46.5024,46.722,46.496,46.6962,37500.0
2015-04-28 10:00:00,72.27,72.27,72.03,72.06,32400.0,46.6833,46.6833,46.5283,46.5476,32400.0
2015-04-28 10:05:00,72.05,72.13,71.96,72.0,37000.0,46.5412,46.5929,46.483,46.5089,37000.0
2015-04-28 10:10:00,71.98,72.02,71.83,71.85,25200.0,46.496,46.5218,46.3991,46.412,25200.0
2015-04-28 10:15:00,71.87,72.08,71.85,72.07,24200.0,46.4249,46.5606,46.412,46.5541,24200.0
2015-04-28 10:20:00,72.08,72.13,72.02,72.1,34900.0,46.5606,46.5929,46.5218,46.5735,34900.0
2015-04-28 10:25:00,72.12,72.32,72.11,72.29,88200.0,46.5864,46.7156,46.5799,46.6962,88200.0
2015-04-28 10:30:00,72.26,72.37,72.22,72.25,29300.0,46.6768,46.7479,46.651,46.6704,29300.0
2015-04-28 10:35:00,72.24,72.26,72.08,72.14,34500.0,46.6639,46.6768,46.5606,46.5993,34500.0
2015-04-28 10:40:00,72.15,72.28,72.15,72.26,20500.0,46.6058,46.6897,46.6058,46.6768,20500.0
2015-04-28 10:45:00,72.25,72.25,72.18,72.18,9200.0,46.6704,46.6704,46.6252,46.6252,9200.0
2015-04-28 10:50:00,72.18,72.25,72.08,72.25,32700.0,46.6252,46.6704,46.5606,46.6704,32700.0
2015-04-28 10:55:00,72.22,72.23,72.0,72.04,17400.0,46.651,46.6574,46.5089,46.5347,17400.0
2015-04-28 11:00:00,72.03,72.16,72.02,72.16,16800.0,46.5283,46.6122,46.5218,46.6122,16800.0
2015-04-28 11:05:00,72.15,72.15,72.05,72.08,15800.0,46.6058,46.6058,46.5412,46.5606,15800.0
2015-04-28 11:10:00,72.08,72.18,72.06,72.16,13700.0,46.5606,46.6252,46.5476,46.6122,13700.0
2015-04-28 11:15:00,72.17,72.22,72.16,72.18,10900.0,46.6187,46.651,46.6122,46.6252,10900.0
2015-04-28 11:20:00,72.2,72.2,72.01,72.01,8600.0,46.6381,46.6381,46.5153,46.5153,8600.0
2015-04-28 11:25:00,72.02,72.17,72.01,72.12,11700.0,46.5218,46.6187,46.5153,46.5864,11700.0
2015-04-28 11:30:00,72.12,72.25,72.12,72.25,17500.0,46.5864,46.6704,46.5864,46.6704,17500.0
2015-04-28 11:35:00,72.26,72.42,72.24,72.38,15100.0,46.6768,46.7802,46.6639,46.7543,15100.0
2015-04-28 11:40:00,72.38,72.49,72.37,72.42,12400.0,46.7543,46.8254,46.7479,46.7802,12400.0
2015-04-28 11:45:00,72.42,72.43,72.26,72.31,15600.0,46.7802,46.7866,46.6768,46.7091,15600.0
2015-04-28 11:50:00,72.3,72.34,72.25,72.28,10400.0,46.7027,46.7285,46.6704,46.6897,10400.0
2015-04-28 11:55:00,72.26,72.27,72.19,72.24,10900.0,46.6768,46.6833,46.6316,46.6639,10900.0
2015-04-28 12:00:00,72.26,72.26,72.18,72.23,15800.0,46.6768,46.6768,46.6252,46.6574,15800.0
2015-04-28 12:05:00,72.23,72.36,72.23,72.26,12600.0,46.6574,46.7414,46.6574,46.6768,12600.0
2015-04-28 12:10:00,72.28,72.29,72.22,72.23,7600.0,46.6897,46.6962,46.651,46.6574,7600.0
2015-04-28 12:15:00,72.24,72.4,72.21,72.37,14700.0,46.6639,46.7673,46.6445,46.7479,14700.0
2015-04-28 12:20:00,72.36,72.5,72.34,72.35,15100.0,46.7414,46.8319,46.7285,46.735,15100.0
2015-04-28 12:25:00,72.36,72.37,72.31,72.34,9500.0,46.7414,46.7479,46.7091,46.7285,9500.0
2015-04-28 12:30:00,72.33,72.43,72.33,72.39,17200.0,46.722,46.7866,46.722,46.7608,17200.0
2015-04-28 12:35:00,72.38,72.41,72.31,72.32,18700.0,46.7543,46.7737,46.7091,46.7156,18700.0
2015-04-28 12:40:00,72.32,72.43,72.31,72.43,11700.0,46.7156,46.7866,46.7091,46.7866,11700.0
2015-04-28 12:45:00,72.43,72.44,72.35,72.36,12600.0,46.7866,46.7931,46.735,46.7414,12600.0
2015-04-28 12:50:00,72.37,72.45,72.37,72.44,13400.0,46.7479,46.7996,46.7479,46.7931,13400.0
2015-04-28 12:55:00,72.44,72.47,72.4,72.42,13600.0,46.7931,46.8125,46.7673,46.7802,13600.0
2015-04-28 13:00:00,72.44,72.5,72.42,72.48,23300.0,46.7931,46.8319,46.7802,46.8189,23300.0
2015-04-28 13:05:00,72.48,72.53,72.48,72.52,14500.0,46.8189,46.8512,46.8189,46.8448,14500.0
2015-04-28 13:10:00,72.52,72.56,72.5,72.53,10500.0,46.8448,46.8706,46.8319,46.8512,10500.0
2015-04-28 13:15:00,72.51,72.55,72.48,72.51,13700.0,46.8383,46.8642,46.8189,46.8383,13700.0
2015-04-28 13:20:00,72.5,72.54,72.49,72.51,9500.0,46.8319,46.8577,46.8254,46.8383,9500.0
2015-04-28 13:25:00,72.52,72.52,72.46,72.49,12100.0,46.8448,46.8448,46.806,46.8254,12100.0
2015-04-28 13:30:00,72.47,72.48,72.39,72.42,11600.0,46.8125,46.8189,46.7608,46.7802,11600.0
2015-04-28 13:35:00,72.42,72.48,72.4,72.48,23100.0,46.7802,46.8189,46.7673,46.8189,23100.0
2015-04-28 13:40:00,72.49,72.59,72.48,72.58,19900.0,46.8254,46.89,46.8189,46.8835,19900.0
2015-04-28 13:45:00,72.57,72.57,72.46,72.47,17300.0,46.8771,46.8771,46.806,46.8125,17300.0
2015-04-28 13:50:00,72.47,72.48,72.43,72.46,17800.0,46.8125,46.8189,46.7866,46.806,17800.0
2015-04-28 13:55:00,72.46,72.53,72.45,72.5,29200.0,46.806,46.8512,46.7996,46.8319,29200.0
2015-04-28 14:00:00,72.49,72.49,72.4,72.47,29200.0,46.8254,46.8254,46.7673,46.8125,29200.0
2015-04-28 14:05:00,72.46,72.52,72.46,72.51,10800.0,46.806,46.8448,46.806,46.8383,10800.0
2015-04-28 14:10:00,72.51,72.51,72.45,72.45,9800.0,46.8383,46.8383,46.7996,46.7996,9800.0
2015-04-28 14:15:00,72.46,72.51,72.45,72.47,10600.0,46.806,46.8383,46.7996,46.8125,10600.0
2015-04-28 14:20:00,72.47,72.47,72.43,72.45,18300.0,46.8125,46.8125,46.7866,46.7996,18300.0
2015-04-28 14:25:00,72.45,72.51,72.45,72.49,16800.0,46.7996,46.8383,46.7996,46.8254,16800.0
2015-04-28 14:30:00,72.49,72.56,72.48,72.54,16100.0,46.8254,46.8706,46.8189,46.8577,16100.0
2015-04-28 14:35:00,72.55,72.56,72.51,72.51,8200.0,46.8642,46.8706,46.8383,46.8383,8200.0
2015-04-28 14:40:00,72.5,72.53,72.49,72.5,18000.0,46.8319,46.8512,46.8254,46.8319,18000.0
2015-04-28 14:45:00,72.5,72.52,72.45,72.5,20000.0,46.8319,46.8448,46.7996,46.8319,20000.0
2015-04-28 14:50:00,72.49,72.53,72.47,72.53,14400.0,46.8254,46.8512,46.8125,46.8512,14400.0
2015-04-28 14:55:00,72.52,72.55,72.49,72.51,21000.0,46.8448,46.8642,46.8254,46.8383,21000.0
2015-04-28 15:00:00,72.5,72.53,72.49,72.5,18400.0,46.8319,46.8512,46.8254,46.8319,18400.0
2015-04-28 15:05:00,72.51,72.55,72.5,72.53,11400.0,46.8383,46.8642,46.8319,46.8512,11400.0
2015-04-28 15:10:00,72.52,72.55,72.49,72.53,12200.0,46.8448,46.8642,46.8254,46.8512,12200.0
2015-04-28 15:15:00,72.53,72.58,72.5,72.51,20100.0,46.8512,46.8835,46.8319,46.8383,20100.0
2015-04-28 15:20:00,72.5,72.61,72.5,72.61,33100.0,46.8319,46.9029,46.8319,46.9029,33100.0
2015-04-28 15:25:00,72.61,72.64,72.59,72.64,19900.0,46.9029,46.9223,46.89,46.9223,19900.0
2015-04-28 15:30:00,72.64,72.64,72.61,72.61,15200.0,46.9223,46.9223,46.9029,46.9029,15200.0
2015-04-28 15:35:00,72.61,72.64,72.59,72.61,20500.0,46.9029,46.9223,46.89,46.9029,20500.0
2015-04-28 15:40:00,72.61,72.64,72.59,72.63,26900.0,46.9029,46.9223,46.89,46.9158,26900.0
2015-04-28 15:45:00,72.63,72.65,72.59,72.61,43600.0,46.9158,46.9288,46.89,46.9029,43600.0
2015-04-28 15:50:00,72.6,72.63,72.59,72.62,44100.0,46.8965,46.9158,46.89,46.9094,44100.0
2015-04-28 15:55:00,72.61,72.76,72.6,72.75,122800.0,46.9029,46.9998,46.8965,46.9933,122800.0
2015-04-29 09:30:00,72.11,72.16,71.91,72.15,41500.0,46.5799,46.6122,46.4507,46.6058,41500.0
2015-04-29 09:35:00,72.16,72.32,72.0,72.06,9500.0,46.6122,46.7156,46.5089,46.5476,9500.0
2015-04-29 09:40:00,72.14,72.14,71.82,71.93,12600.0,46.5993,46.5993,46.3926,46.4637,12600.0
2015-04-29 09:45:00,71.87,72.03,71.7,71.99,34700.0,46.4249,46.5283,46.3151,46.5024,34700.0
2015-04-29 09:50:00,71.98,72.18,71.93,72.11,36600.0,46.496,46.6252,46.4637,46.5799,36600.0
2015-04-29 09:55:00,72.08,72.2,72.02,72.18,33700.0,46.5606,46.6381,46.5218,46.6252,33700.0
2015-04-29 10:00:00,72.18,72.33,72.1,72.17,26300.0,46.6252,46.722,46.5735,46.6187,26300.0
2015-04-29 10:05:00,72.18,72.18,71.82,71.97,27500.0,46.6252,46.6252,46.3926,46.4895,27500.0
2015-04-29 10:10:00,71.94,72.05,71.92,72.0,13200.0,46.4701,46.5412,46.4572,46.5089,13200.0
2015-04-29 10:15:00,72.0,72.0,71.84,71.92,12400.0,46.5089,46.5089,46.4055,46.4572,12400.0
2015-04-29 10:20:00,71.9,72.05,71.85,72.05,36300.0,46.4443,46.5412,46.412,46.5412,36300.0
2015-04-29 10:25:00,72.06,72.18,72.05,72.16,49900.0,46.5476,46.6252,46.5412,46.6122,49900.0
2015-04-29 10:30:00,72.12,72.29,72.1,72.1,22000.0,46.5864,46.6962,46.5735,46.5735,22000.0
2015-04-29 10:35:00,72.1,72.18,72.01,72.01,10900.0,46.5735,46.6252,46.5153,46.5153,10900.0
2015-04-29 10:40:00,72.01,72.12,71.98,72.11,11600.0,46.5153,46.5864,46.496,46.5799,11600.0
2015-04-29 10:45:00,72.11,72.14,72.04,72.05,14600.0,46.5799,46.5993,46.5347,46.5412,14600.0
2015-04-29 10:50:00,72.04,72.25,72.03,72.17,23500.0,46.5347,46.6704,46.5283,46.6187,23500.0
2015-04-29 10:55:00,72.14,72.36,72.12,72.34,17000.0,46.5993,46.7414,46.5864,46.7285,17000.0
2015-04-29 11:00:00,72.35,72.44,72.33,72.41,23000.0,46.735,46.7931,46.722,46.7737,23000.0
2015-04-29 11:05:00,72.42,72.44,72.24,72.25,13800.0,46.7802,46.7931,46.6639,46.6704,13800.0
2015-04-29 11:10:00,72.23,72.29,72.18,72.23,18900.0,46.6574,46.6962,46.6252,46.6574,18900.0
2015-04-29 11:15:00,72.23,72.36,72.21,72.32,21000.0,46.6574,46.7414,46.6445,46.7156,21000.0
2015-04-29 11:20:00,72.32,72.47,72.3,72.47,15400.0,46.7156,46.8125,46.7027,46.8125,15400.0
2015-04-29 11:25:00,72.47,72.47,72.32,72.41,16500.0,46.8125,46.8125,46.7156,46.7737,16500.0
2015-04-29 11:30:00,72.42,72.47,72.27,72.32,23200.0,46.7802,46.8125,46.6833,46.7156,23200.0
2015-04-29 11:35:00,72.32,72.39,72.2,72.28,36000.0,46.7156,46.7608,46.6381,46.6897,36000.0
2015-04-29 11:40:00,72.28,72.39,72.26,72.32,17800.0,46.6897,46.7608,46.6768,46.7156,17800.0
2015-04-29 11:45:00,72.3,72.44,72.28,72.4,9800.0,46.7027,46.7931,46.6897,46.7673,9800.0
2015-04-29 11:50:00,72.38,72.47,72.37,72.43,10900.0,46.7543,46.8125,46.7479,46.7866,10900.0
2015-04-29 11:55:00,72.45,72.51,72.42,72.43,13000.0,46.7996,46.8383,46.7802,46.7866,13000.0
2015-04-29 12:00:00,72.42,72.49,72.4,72.42,37100.0,46.7802,46.8254,46.7673,46.7802,37100.0
2015-04-29 12:05:00,72.42,72.43,72.29,72.33,18600.0,46.7802,46.7866,46.6962,46.722,18600.0
2015-04-29 12:10:00,72.31,72.33,72.25,72.28,16700.0,46.7091,46.722,46.6704,46.6897,16700.0
2015-04-29 12:15:00,72.29,72.32,72.19,72.23,15200.0,46.6962,46.7156,46.6316,46.6574,15200.0
2015-04-29 12:20:00,72.23,72.3,72.2,72.29,11500.0,46.6574,46.7027,46.6381,46.6962,11500.0
2015-04-29 12:25:00,72.27,72.31,72.19,72.2,16800.0,46.6833,46.7091,46.6316,46.6381,16800.0
2015-04-29 12:30:00,72.21,72.22,72.11,72.13,21900.0,46.6445,46.651,46.5799,46.5929,21900.0
2015-04-29 12:35:00,72.13,72.16,72.04,72.05,22400.0,46.5929,46.6122,46.5347,46.5412,22400.0
2015-04-29 12:40:00,72.06,72.07,72.02,72.03,12800.0,46.5476,46.5541,46.5218,46.5283,12800.0
2015-04-29 12:45:00,72.04,72.06,72.0,72.04,11100.0,46.5347,46.5476,46.5089,46.5347,11100.0
2015-04-29 12:50:00,72.05,72.06,72.0,72.06,11400.0,46.5412,46.5476,46.5089,46.5476,11400.0
2015-04-29 12:55:00,72.07,72.15,72.06,72.15,21400.0,46.5541,46.6058,46.5476,46.6058,21400.0
2015-04-29 13:00:00,72.15,72.26,72.15,72.26,53500.0,46.6058,46.6768,46.6058,46.6768,53500.0
2015-04-29 13:05:00,72.26,72.26,72.15,72.17,11900.0,46.6768,46.6768,46.6058,46.6187,11900.0
2015-04-29 13:10:00,72.18,72.19,72.05,72.1,10600.0,46.6252,46.6316,46.5412,46.5735,10600.0
2015-04-29 13:15:00,72.13,72.16,72.05,72.07,14800.0,46.5929,46.6122,46.5412,46.5541,14800.0
2015-04-29 13:20:00,72.07,72.12,72.05,72.05,14800.0,46.5541,46.5864,46.5412,46.5412,14800.0
2015-04-29 13:25:00,72.06,72.1,72.03,72.04,13600.0,46.5476,46.5735,46.5283,46.5347,13600.0
2015-04-29 13:30:00,72.04,72.19,72.03,72.18,25300.0,46.5347,46.6316,46.5283,46.6252,25300.0
2015-04-29 13:35:00,72.19,72.23,72.13,72.15,30400.0,46.6316,46.6574,46.5929,46.6058,30400.0
2015-04-29 13:40:00,72.15,72.16,72.11,72.12,6500.0,46.6058,46.6122,46.5799,46.5864,6500.0
2015-04-29 13:45:00,72.14,72.19,72.11,72.19,7200.0,46.5993,46.6316,46.5799,46.6316,7200.0
2015-04-29 13:50:00,72.19,72.2,72.15,72.18,7100.0,46.6316,46.6381,46.6058,46.6252,7100.0
2015-04-29 13:55:00,72.19,72.28,72.05,72.08,14900.0,46.6316,46.6897,46.5412,46.5606,14900.0
2015-04-29 14:00:00,72.09,72.16,71.91,72.04,22500.0,46.567,46.6122,46.4507,46.5347,22500.0
2015-04-29 14:05:00,72.04,72.21,72.0,72.09,18400.0,46.5347,46.6445,46.5089,46.567,18400.0
2015-04-29 14:10:00,72.09,72.12,71.97,72.01,20800.0,46.567,46.5864,46.4895,46.5153,20800.0
2015-04-29 14:15:00,71.99,72.12,71.99,72.07,19400.0,46.5024,46.5864,46.5024,46.5541,19400.0
2015-04-29 14:20:00,72.06,72.17,72.05,72.14,14400.0,46.5476,46.6187,46.5412,46.5993,14400.0
2015-04-29 14:25:00,72.13,72.21,72.05,72.2,20700.0,46.5929,46.6445,46.5412,46.6381,20700.0
2015-04-29 14:30:00,72.19,72.3,72.18,72.26,18200.0,46.6316,46.7027,46.6252,46.6768,18200.0
2015-04-29 14:35:00,72.27,72.4,72.24,72.35,37400.0,46.6833,46.7673,46.6639,46.735,37400.0
2015-04-29 14:40:00,72.36,72.39,72.27,72.29,16700.0,46.7414,46.7608,46.6833,46.6962,16700.0
2015-04-29 14:45:00,72.27,72.3,72.15,72.16,16200.0,46.6833,46.7027,46.6058,46.6122,16200.0
2015-04-29 14:50:00,72.14,72.17,72.09,72.15,15100.0,46.5993,46.6187,46.567,46.6058,15100.0
2015-04-29 14:55:00,72.14,72.19,72.13,72.17,12700.0,46.5993,46.6316,46.5929,46.6187,12700.0
2015-04-29 15:00:00,72.17,72.2,72.05,72.09,19700.0,46.6187,46.6381,46.5412,46.567,19700.0
2015-04-29 15:05:00,72.09,72.11,72.04,72.04,15700.0,46.567,46.5799,46.5347,46.5347,15700.0
2015-04-29 15:10:00,72.06,72.1,71.98,72.09,36800.0,46.5476,46.5735,46.496,46.567,36800.0
2015-04-29 15:15:00,72.1,72.13,72.05,72.11,14100.0,46.5735,46.5929,46.5412,46.5799,14100.0
2015-04-29 15:20:00,72.11,72.17,72.1,72.14,14200.0,46.5799,46.6187,46.5735,46.5993,14200.0
2015-04-29 15:25:00,72.15,72.18,72.13,72.17,17500.0,46.6058,46.6252,46.5929,46.6187,17500.0
2015-04-29 15:30:00,72.17,72.3,72.17,72.26,16300.0,46.6187,46.7027,46.6187,46.6768,16300.0
2015-04-29 15:35:00,72.28,72.37,72.27,72.27,22300.0,46.6897,46.7479,46.6833,46.6833,22300.0
2015-04-29 15:40:00,72.27,72.28,72.17,72.2,31100.0,46.6833,46.6897,46.6187,46.6381,31100.0
2015-04-29 15:45:00,72.19,72.31,72.14,72.31,50800.0,46.6316,46.7091,46.5993,46.7091,50800.0
2015-04-29 15:50:00,72.31,72.31,72.25,72.27,55700.0,46.7091,46.7091,46.6704,46.6833,55700.0
2015-04-29 15:55:00,72.27,72.37,72.26,72.3,118600.0,46.6833,46.7479,46.6768,46.7027,118600.0
2015-04-30 09:30:00,72.08,72.2,71.82,71.95,64000.0,46.5606,46.6381,46.3926,46.4766,64000.0
2015-04-30 09:35:00,71.9,71.9,71.69,71.7,20600.0,46.4443,46.4443,46.3086,46.3151,20600.0
2015-04-30 09:40:00,71.71,71.73,71.4,71.5,39800.0,46.3216,46.3345,46.1213,46.1859,39800.0
2015-04-30 09:45:00,71.49,71.61,71.33,71.41,48000.0,46.1794,46.257,46.0761,46.1278,48000.0
2015-04-30 09:50:00,71.4,71.42,71.16,71.26,89300.0,46.1213,46.1342,45.9663,46.0309,89300.0
2015-04-30 09:55:00,71.29,71.36,71.22,71.28,32000.0,46.0502,46.0955,46.005,46.0438,32000.0
2015-04-30 10:00:00,71.28,71.38,71.23,71.3,21200.0,46.0438,46.1084,46.0115,46.0567,21200.0
2015-04-30 10:05:00,71.32,71.37,71.22,71.34,45200.0,46.0696,46.1019,46.005,46.0825,45200.0
2015-04-30 10:10:00,71.34,71.53,71.32,71.5,22600.0,46.0825,46.2053,46.0696,46.1859,22600.0
2015-04-30 10:15:00,71.49,71.54,71.45,71.54,22100.0,46.1794,46.2117,46.1536,46.2117,22100.0
2015-04-30 10:20:00,71.56,71.56,71.37,71.41,31800.0,46.2247,46.2247,46.1019,46.1278,31800.0
2015-04-30 10:25:00,71.4,71.44,71.36,71.4,45700.0,46.1213,46.1471,46.0955,46.1213,45700.0
2015-04-30 10:30:00,71.4,71.54,71.4,71.48,26500.0,46.1213,46.2117,46.1213,46.173,26500.0
2015-04-30 10:35:00,71.5,71.53,71.46,71.47,15700.0,46.1859,46.2053,46.1601,46.1665,15700.0
2015-04-30 10:40:00,71.47,71.56,71.44,71.48,23100.0,46.1665,46.2247,46.1471,46.173,23100.0
2015-04-30 10:45:00,71.5,71.62,71.5,71.52,14300.0,46.1859,46.2634,46.1859,46.1988,14300.0
2015-04-30 10:50:00,71.54,71.54,71.4,71.49,35400.0,46.2117,46.2117,46.1213,46.1794,35400.0
2015-04-30 10:55:00,71.48,71.48,71.41,71.43,16200.0,46.173,46.173,46.1278,46.1407,16200.0
2015-04-30 11:00:00,71.44,71.48,71.35,71.39,24600.0,46.1471,46.173,46.089,46.1148,24600.0
2015-04-30 11:05:00,71.37,71.46,71.36,71.41,15100.0,46.1019,46.1601,46.0955,46.1278,15100.0
2015-04-30 11:10:00,71.43,71.52,71.43,71.5,15800.0,46.1407,46.1988,46.1407,46.1859,15800.0
2015-04-30 11:15:00,71.49,71.6,71.46,71.59,33600.0,46.1794,46.2505,46.1601,46.244,33600.0
2015-04-30 11:20:00,71.59,71.69,71.57,71.63,46100.0,46.244,46.3086,46.2311,46.2699,46100.0
2015-04-30 11:25:00,71.64,71.7,71.59,71.67,34900.0,46.2763,46.3151,46.244,46.2957,34900.0
2015-04-30 11:30:00,71.67,71.72,71.61,71.63,19800.0,46.2957,46.328,46.257,46.2699,19800.0
2015-04-30 11:35:00,71.64,71.67,71.61,71.61,39700.0,46.2763,46.2957,46.257,46.257,39700.0
2015-04-30 11:40:00,71.61,71.68,71.61,71.63,14000.0,46.257,46.3022,46.257,46.2699,14000.0
2015-04-30 11:45:00,71.63,71.67,71.59,71.64,40100.0,46.2699,46.2957,46.244,46.2763,40100.0
2015-04-30 11:50:00,71.62,71.68,71.61,71.65,30400.0,46.2634,46.3022,46.257,46.2828,30400.0
2015-04-30 11:55:00,71.66,71.66,71.42,71.42,70800.0,46.2893,46.2893,46.1342,46.1342,70800.0
2015-04-30 12:00:00,71.42,71.49,71.31,71.32,27700.0,46.1342,46.1794,46.0632,46.0696,27700.0
2015-04-30 12:05:00,71.31,71.33,71.22,71.25,13000.0,46.0632,46.0761,46.005,46.0244,13000.0
2015-04-30 12:10:00,71.26,71.28,71.15,71.23,24400.0,46.0309,46.0438,45.9598,46.0115,24400.0
2015-04-30 12:15:00,71.21,71.28,71.21,71.24,6700.0,45.9986,46.0438,45.9986,46.018,6700.0
2015-04-30 12:20:00,71.23,71.28,71.2,71.26,9700.0,46.0115,46.0438,45.9921,46.0309,9700.0
2015-04-30 12:25:00,71.26,71.29,71.2,71.24,12300.0,46.0309,46.0502,45.9921,46.018,12300.0
2015-04-30 12:30:00,71.22,71.29,71.19,71.25,19900.0,46.005,46.0502,45.9857,46.0244,19900.0
2015-04-30 12:35:00,71.26,71.28,71.22,71.22,6100.0,46.0309,46.0438,46.005,46.005,6100.0
2015-04-30 12:40:00,71.24,71.31,71.23,71.29,14400.0,46.018,46.0632,46.0115,46.0502,14400.0
2015-04-30 12:45:00,71.3,71.31,71.2,71.29,14900.0,46.0567,46.0632,45.9921,46.0502,14900.0
2015-04-30 12:50:00,71.3,71.3,71.18,71.2,21000.0,46.0567,46.0567,45.9792,45.9921,21000.0
2015-04-30 12:55:00,71.19,71.2,71.12,71.2,10700.0,45.9857,45.9921,45.9404,45.9921,10700.0
2015-04-30 13:00:00,71.23,71.27,71.21,71.27,9400.0,46.0115,46.0373,45.9986,46.0373,9400.0
2015-04-30 13:05:00,71.27,71.3,71.22,71.29,7900.0,46.0373,46.0567,46.005,46.0502,7900.0
2015-04-30 13:10:00,71.3,71.34,71.28,71.29,9800.0,46.0567,46.0825,46.0438,46.0502,9800.0
2015-04-30 13:15:00,71.3,71.35,71.3,71.3,9100.0,46.0567,46.089,46.0567,46.0567,9100.0
2015-04-30 13:20:00,71.31,71.35,71.28,71.34,5500.0,46.0632,46.089,46.0438,46.0825,5500.0
2015-04-30 13:25:00,71.35,71.41,71.35,71.4,10500.0,46.089,46.1278,46.089,46.1213,10500.0
2015-04-30 13:30:00,71.39,71.41,71.33,71.41,7900.0,46.1148,46.1278,46.0761,46.1278,7900.0
2015-04-30 13:35:00,71.39,71.45,71.38,71.4,8400.0,46.1148,46.1536,46.1084,46.1213,8400.0
2015-04-30 13:40:00,71.39,71.42,71.36,71.36,7900.0,46.1148,46.1342,46.0955,46.0955,7900.0
2015-04-30 13:45:00,71.36,71.41,71.3,71.34,11100.0,46.0955,46.1278,46.0567,46.0825,11100.0
2015-04-30 13:50:00,71.33,71.37,71.3,71.36,7600.0,46.0761,46.1019,46.0567,46.0955,7600.0
2015-04-30 13:55:00,71.35,71.45,71.35,71.41,11200.0,46.089,46.1536,46.089,46.1278,11200.0
2015-04-30 14:00:00,71.41,71.48,71.4,71.45,8500.0,46.1278,46.173,46.1213,46.1536,8500.0
2015-04-30 14:05:00,71.46,71.52,71.44,71.5,14700.0,46.1601,46.1988,46.1471,46.1859,14700.0
2015-04-30 14:10:00,71.51,71.57,71.5,71.51,7700.0,46.1924,46.2311,46.1859,46.1924,7700.0
2015-04-30 14:15:00,71.53,71.57,71.5,71.51,10800.0,46.2053,46.2311,46.1859,46.1924,10800.0
2015-04-30 14:20:00,71.5,71.5,71.34,71.36,15600.0,46.1859,46.1859,46.0825,46.0955,15600.0
2015-04-30 14:25:00,71.37,71.42,71.33,71.37,9200.0,46.1019,46.1342,46.0761,46.1019,9200.0
2015-04-30 14:30:00,71.36,71.38,71.32,71.37,13000.0,46.0955,46.1084,46.0696,46.1019,13000.0
2015-04-30 14:35:00,71.38,71.4,71.33,71.35,11000.0,46.1084,46.1213,46.0761,46.089,11000.0
2015-04-30 14:40:00,71.35,71.38,71.24,71.28,25600.0,46.089,46.1084,46.018,46.0438,25600.0
2015-04-30 14:45:00,71.28,71.28,71.15,71.18,23800.0,46.0438,46.0438,45.9598,45.9792,23800.0
2015-04-30 14:50:00,71.17,71.3,71.15,71.28,56800.0,45.9727,46.0567,45.9598,46.0438,56800.0
2015-04-30 14:55:00,71.28,71.28,71.14,71.16,28100.0,46.0438,46.0438,45.9534,45.9663,28100.0
2015-04-30 15:00:00,71.15,71.18,70.97,71.15,51300.0,45.9598,45.9792,45.8435,45.9598,51300.0
2015-04-30 15:05:00,71.16,71.22,71.09,71.11,25100.0,45.9663,46.005,45.9211,45.934,25100.0
2015-04-30 15:10:00,71.11,71.22,71.04,71.21,38600.0,45.934,46.005,45.8888,45.9986,38600.0
2015-04-30 15:15:00,71.21,71.3,71.19,71.3,48500.0,45.9986,46.0567,45.9857,46.0567,48500.0
2015-04-30 15:20:00,71.28,71.33,71.21,71.25,31000.0,46.0438,46.0761,45.9986,46.0244,31000.0
2015-04-30 15:25:00,71.26,71.26,71.11,71.19,32400.0,46.0309,46.0309,45.934,45.9857,32400.0
2015-04-30 15:30:00,71.18,71.35,71.15,71.3,41900.0,45.9792,46.089,45.9598,46.0567,41900.0
2015-04-30 15:35:00,71.29,71.46,71.26,71.43,53900.0,46.0502,46.1601,46.0309,46.1407,53900.0
2015-04-30 15:40:00,71.44,71.47,71.38,71.41,41300.0,46.1471,46.1665,46.1084,46.1278,41300.0
2015-04-30 15:45:00,71.41,71.59,71.35,71.58,82800.0,46.1278,46.244,46.089,46.2376,82800.0
2015-04-30 15:50:00,71.59,71.61,71.54,71.6,72600.0,46.244,46.257,46.2117,46.2505,72600.0
2015-04-30 15:55:00,71.6,71.69,71.58,71.66,130500.0,46.2505,46.3086,46.2376,46.2893,130500.0
2015-05-01 09:30:00,71.8,72.09,71.66,71.67,49000.0,46.3797,46.567,46.2893,46.2957,49000.0
2015-05-01 09:35:00,71.62,71.66,71.4,71.46,29800.0,46.2634,46.2893,46.1213,46.1601,29800.0
2015-05-01 09:40:00,71.45,71.45,71.11,71.12,30800.0,46.1536,46.1536,45.934,45.9404,30800.0
2015-05-01 09:45:00,71.17,71.43,71.15,71.38,31600.0,45.9727,46.1407,45.9598,46.1084,31600.0
2015-05-01 09:50:00,71.4,71.51,71.26,71.42,15200.0,46.1213,46.1924,46.0309,46.1342,15200.0
2015-05-01 09:55:00,71.43,71.63,71.41,71.61,42700.0,46.1407,46.2699,46.1278,46.257,42700.0
2015-05-01 10:00:00,71.58,71.71,71.55,71.58,30200.0,46.2376,46.3216,46.2182,46.2376,30200.0
2015-05-01 10:05:00,71.57,71.57,71.28,71.39,22400.0,46.2311,46.2311,46.0438,46.1148,22400.0
2015-05-01 10:10:00,71.42,71.44,71.28,71.36,19900.0,46.1342,46.1471,46.0438,46.0955,19900.0
2015-05-01 10:15:00,71.36,71.4,71.16,71.2,35200.0,46.0955,46.1213,45.9663,45.9921,35200.0
2015-05-01 10:20:00,71.2,71.28,71.1,71.1,28700.0,45.9921,46.0438,45.9275,45.9275,28700.0
2015-05-01 10:25:00,71.11,71.11,70.85,70.91,40800.0,45.934,45.934,45.766,45.8048,40800.0
2015-05-01 10:30:00,70.89,70.97,70.89,70.9,26000.0,45.7919,45.8435,45.7919,45.7983,26000.0
2015-05-01 10:35:00,70.91,71.01,70.9,70.97,20000.0,45.8048,45.8694,45.7983,45.8435,20000.0
2015-05-01 10:40:00,70.97,71.01,70.85,70.89,17100.0,45.8435,45.8694,45.766,45.7919,17100.0
2015-05-01 10:45:00,70.92,71.0,70.92,70.97,9900.0,45.8112,45.8629,45.8112,45.8435,9900.0
2015-05-01 10:50:00,71.0,71.0,70.85,70.88,13300.0,45.8629,45.8629,45.766,45.7854,13300.0
2015-05-01 10:55:00,70.91,71.05,70.9,71.05,8600.0,45.8048,45.8952,45.7983,45.8952,8600.0
2015-05-01 11:00:00,71.06,71.17,71.03,71.16,18300.0,45.9017,45.9727,45.8823,45.9663,18300.0
2015-05-01 11:05:00,71.13,71.17,71.03,71.15,15900.0,45.9469,45.9727,45.8823,45.9598,15900.0
2015-05-01 11:10:00,71.15,71.28,71.13,71.27,8700.0,45.9598,46.0438,45.9469,46.0373,8700.0
2015-05-01 11:15:00,71.29,71.29,71.18,71.23,16300.0,46.0502,46.0502,45.9792,46.0115,16300.0
2015-05-01 11:20:00,71.23,71.29,71.19,71.19,10100.0,46.0115,46.0502,45.9857,45.9857,10100.0
2015-05-01 11:25:00,71.18,71.28,71.16,71.26,18300.0,45.9792,46.0438,45.9663,46.0309,18300.0
2015-05-01 11:30:00,71.26,71.36,71.26,71.27,19600.0,46.0309,46.0955,46.0309,46.0373,19600.0
2015-05-01 11:35:00,71.29,71.31,71.19,71.21,16100.0,46.0502,46.0632,45.9857,45.9986,16100.0
2015-05-01 11:40:00,71.18,71.21,71.01,71.12,18200.0,45.9792,45.9986,45.8694,45.9404,18200.0
2015-05-01 11:45:00,71.14,71.2,71.1,71.18,22200.0,45.9534,45.9921,45.9275,45.9792,22200.0
2015-05-01 11:50:00,71.16,71.21,71.1,71.13,23100.0,45.9663,45.9986,45.9275,45.9469,23100.0
2015-05-01 11:55:00,71.13,71.19,71.11,71.15,20100.0,45.9469,45.9857,45.934,45.9598,20100.0
2015-05-01 12:00:00,71.16,71.18,71.07,71.07,16700.0,45.9663,45.9792,45.9081,45.9081,16700.0
2015-05-01 12:05:00,71.07,71.09,71.0,71.07,15300.0,45.9081,45.9211,45.8629,45.9081,15300.0
2015-05-01 12:10:00,71.07,71.1,71.0,71.04,13900.0,45.9081,45.9275,45.8629,45.8888,13900.0
2015-05-01 12:15:00,71.05,71.09,71.02,71.04,8400.0,45.8952,45.9211,45.8758,45.8888,8400.0
2015-05-01 12:20:00,71.04,71.12,71.04,71.09,9300.0,45.8888,45.9404,45.8888,45.9211,9300.0
2015-05-01 12:25:00,71.13,71.19,71.11,71.19,10000.0,45.9469,45.9857,45.934,45.9857,10000.0
2015-05-01 12:30:00,71.2,71.22,71.11,71.12,16700.0,45.9921,46.005,45.934,45.9404,16700.0
2015-05-01 12:35:00,71.12,71.19,71.06,71.19,12700.0,45.9404,45.9857,45.9017,45.9857,12700.0
2015-05-01 12:40:00,71.16,71.19,71.12,71.18,12800.0,45.9663,45.9857,45.9404,45.9792,12800.0
2015-05-01 12:45:00,71.22,71.24,71.17,71.22,7200.0,46.005,46.018,45.9727,46.005,7200.0
2015-05-01 12:50:00,71.22,71.36,71.22,71.32,16500.0,46.005,46.0955,46.005,46.0696,16500.0
2015-05-01 12:55:00,71.33,71.37,71.33,71.36,13000.0,46.0761,46.1019,46.0761,46.0955,13000.0
2015-05-01 13:00:00,71.35,71.42,71.26,71.3,20800.0,46.089,46.1342,46.0309,46.0567,20800.0
2015-05-01 13:05:00,71.29,71.29,71.22,71.27,9500.0,46.0502,46.0502,46.005,46.0373,9500.0
2015-05-01 13:10:00,71.28,71.28,71.2,71.26,14100.0,46.0438,46.0438,45.9921,46.0309,14100.0
2015-05-01 13:15:00,71.28,71.39,71.28,71.35,31700.0,46.0438,46.1148,46.0438,46.089,31700.0
2015-05-01 13:20:00,71.35,71.46,71.35,71.43,20400.0,46.089,46.1601,46.089,46.1407,20400.0
2015-05-01 13:25:00,71.43,71.43,71.38,71.4,8700.0,46.1407,46.1407,46.1084,46.1213,8700.0
2015-05-01 13:30:00,71.42,71.46,71.4,71.42,13400.0,46.1342,46.1601,46.1213,46.1342,13400.0
2015-05-01 13:35:00,71.41,71.42,71.36,71.41,10700.0,46.1278,46.1342,46.0955,46.1278,10700.0
2015-05-01 13:40:00,71.41,71.41,71.31,71.32,7700.0,46.1278,46.1278,46.0632,46.0696,7700.0
2015-05-01 13:45:00,71.32,71.38,71.26,71.37,7000.0,46.0696,46.1084,46.0309,46.1019,7000.0
2015-05-01 13:50:00,71.37,71.58,71.37,71.52,18300.0,46.1019,46.2376,46.1019,46.1988,18300.0
2015-05-01 13:55:00,71.53,71.57,71.52,71.56,7700.0,46.2053,46.2311,46.1988,46.2247,7700.0
2015-05-01 14:00:00,71.56,71.57,71.45,71.48,15900.0,46.2247,46.2311,46.1536,46.173,15900.0
2015-05-01 14:05:00,71.48,71.64,71.43,71.62,45400.0,46.173,46.2763,46.1407,46.2634,45400.0
2015-05-01 14:10:00,71.62,71.65,71.56,71.57,20900.0,46.2634,46.2828,46.2247,46.2311,20900.0
2015-05-01 14:15:00,71.57,71.61,71.56,71.61,11500.0,46.2311,46.257,46.2247,46.257,11500.0
2015-05-01 14:20:00,71.61,71.61,71.51,71.51,38400.0,46.257,46.257,46.1924,46.1924,38400.0
2015-05-01 14:25:00,71.52,71.63,71.5,71.63,8000.0,46.1988,46.2699,46.1859,46.2699,8000.0
2015-05-01 14:30:00,71.63,71.63,71.5,71.52,11400.0,46.2699,46.2699,46.1859,46.1988,11400.0
2015-05-01 14:35:00,71.5,71.53,71.42,71.42,24300.0,46.1859,46.2053,46.1342,46.1342,24300.0
2015-05-01 14:40:00,71.42,71.44,71.4,71.41,10900.0,46.1342,46.1471,46.1213,46.1278,10900.0
2015-05-01 14:45:00,71.41,71.44,71.38,71.43,14300.0,46.1278,46.1471,46.1084,46.1407,14300.0
2015-05-01 14:50:00,71.44,71.5,71.39,71.47,39600.0,46.1471,46.1859,46.1148,46.1665,39600.0
2015-05-01 14:55:00,71.47,71.53,71.47,71.52,15800.0,46.1665,46.2053,46.1665,46.1988,15800.0
2015-05-01 15:00:00,71.53,71.54,71.46,71.5,22400.0,46.2053,46.2117,46.1601,46.1859,22400.0
2015-05-01 15:05:00,71.5,71.51,71.47,71.49,10000.0,46.1859,46.1924,46.1665,46.1794,10000.0
2015-05-01 15:10:00,71.49,71.52,71.4,71.41,19500.0,46.1794,46.1988,46.1213,46.1278,19500.0
2015-05-01 15:15:00,71.41,71.54,71.41,71.54,17000.0,46.1278,46.2117,46.1278,46.2117,17000.0
2015-05-01 15:20:00,71.54,71.55,71.42,71.43,37400.0,46.2117,46.2182,46.1342,46.1407,37400.0
2015-05-01 15:25:00,71.44,71.44,71.35,71.39,20300.0,46.1471,46.1471,46.089,46.1148,20300.0
2015-05-01 15:30:00,71.4,71.5,71.39,71.5,24800.0,46.1213,46.1859,46.1148,46.1859,24800.0
2015-05-01 15:35:00,71.51,71.54,71.5,71.53,28400.0,46.1924,46.2117,46.1859,46.2053,28400.0
2015-05-01 15:40:00,71.53,71.64,71.53,71.56,43700.0,46.2053,46.2763,46.2053,46.2247,43700.0
2015-05-01 15:45:00,71.57,71.67,71.57,71.67,55700.0,46.2311,46.2957,46.2311,46.2957,55700.0
2015-05-01 15:50:00,71.66,71.7,71.65,71.69,90800.0,46.2893,46.3151,46.2828,46.3086,90800.0
2015-05-01 15:55:00,71.69,71.71,71.63,71.7,124400.0,46.3086,46.3216,46.2699,46.3151,124400.0
2015-05-04 09:30:00,71.45,72.09,71.45,72.0,52800.0,46.1536,46.567,46.1536,46.5089,52800.0
2015-05-04 09:35:00,72.08,72.25,71.9,72.04,12900.0,46.5606,46.6704,46.4443,46.5347,12900.0
2015-05-04 09:40:00,72.01,72.25,72.01,72.07,6100.0,46.5153,46.6704,46.5153,46.5541,6100.0
2015-05-04 09:45:00,72.1,72.42,72.07,72.35,18400.0,46.5735,46.7802,46.5541,46.735,18400.0
2015-05-04 09:50:00,72.38,72.38,72.14,72.19,26900.0,46.7543,46.7543,46.5993,46.6316,26900.0
2015-05-04 09:55:00,72.16,72.27,72.14,72.17,16900.0,46.6122,46.6833,46.5993,46.6187,16900.0
2015-05-04 10:00:00,72.2,72.24,72.04,72.07,19500.0,46.6381,46.6639,46.5347,46.5541,19500.0
2015-05-04 10:05:00,72.07,72.17,72.06,72.15,15700.0,46.5541,46.6187,46.5476,46.6058,15700.0
2015-05-04 10:10:00,72.16,72.31,72.14,72.16,27500.0,46.6122,46.7091,46.5993,46.6122,27500.0
2015-05-04 10:15:00,72.14,72.29,72.11,72.23,14100.0,46.5993,46.6962,46.5799,46.6574,14100.0
2015-05-04 10:20:00,72.23,72.35,72.14,72.25,16800.0,46.6574,46.735,46.5993,46.6704,16800.0
2015-05-04 10:25:00,72.22,72.54,72.21,72.54,26900.0,46.651,46.8577,46.6445,46.8577,26900.0
2015-05-04 10:30:00,72.54,72.57,72.45,72.45,29400.0,46.8577,46.8771,46.7996,46.7996,29400.0
2015-05-04 10:35:00,72.46,72.53,72.4,72.51,19800.0,46.806,46.8512,46.7673,46.8383,19800.0
2015-05-04 10:40:00,72.51,72.51,72.27,72.31,29000.0,46.8383,46.8383,46.6833,46.7091,29000.0
2015-05-04 10:45:00,72.29,72.36,72.23,72.34,17000.0,46.6962,46.7414,46.6574,46.7285,17000.0
2015-05-04 10:50:00,72.34,72.38,72.28,72.35,26800.0,46.7285,46.7543,46.6897,46.735,26800.0
2015-05-04 10:55:00,72.36,72.48,72.33,72.36,25500.0,46.7414,46.8189,46.722,46.7414,25500.0
2015-05-04 11:00:00,72.36,72.37,72.29,72.31,23400.0,46.7414,46.7479,46.6962,46.7091,23400.0
2015-05-04 11:05:00,72.35,72.46,72.33,72.41,28800.0,46.735,46.806,46.722,46.7737,28800.0
2015-05-04 11:10:00,72.42,72.44,72.32,72.41,20600.0,46.7802,46.7931,46.7156,46.7737,20600.0
2015-05-04 11:15:00,72.41,72.47,72.28,72.3,56600.0,46.7737,46.8125,46.6897,46.7027,56600.0
2015-05-04 11:20:00,72.3,72.38,72.26,72.26,17100.0,46.7027,46.7543,46.6768,46.6768,17100.0
2015-05-04 11:25:00,72.26,72.3,72.23,72.3,37300.0,46.6768,46.7027,46.6574,46.7027,37300.0
2015-05-04 11:30:00,72.3,72.3,72.16,72.18,21300.0,46.7027,46.7027,46.6122,46.6252,21300.0
2015-05-04 11:35:00,72.19,72.21,72.01,72.06,26400.0,46.6316,46.6445,46.5153,46.5476,26400.0
2015-05-04 11:40:00,72.06,72.09,72.03,72.05,25500.0,46.5476,46.567,46.5283,46.5412,25500.0
2015-05-04 11:45:00,72.06,72.07,71.98,72.01,22600.0,46.5476,46.5541,46.496,46.5153,22600.0
2015-05-04 11:50:00,72.01,72.08,71.99,72.02,39300.0,46.5153,46.5606,46.5024,46.5218,39300.0
2015-05-04 11:55:00,72.02,72.1,72.02,72.08,18900.0,46.5218,46.5735,46.5218,46.5606,18900.0
2015-05-04 12:00:00,72.07,72.13,72.07,72.09,31200.0,46.5541,46.5929,46.5541,46.567,31200.0
2015-05-04 12:05:00,72.09,72.2,72.05,72.2,19500.0,46.567,46.6381,46.5412,46.6381,19500.0
2015-05-04 12:10:00,72.2,72.2,72.11,72.12,13200.0,46.6381,46.6381,46.5799,46.5864,13200.0
2015-05-04 12:15:00,72.12,72.2,72.11,72.11,30100.0,46.5864,46.6381,46.5799,46.5799,30100.0
2015-05-04 12:20:00,72.11,72.15,72.08,72.08,18400.0,46.5799,46.6058,46.5606,46.5606,18400.0
2015-05-04 12:25:00,72.08,72.16,72.08,72.15,23400.0,46.5606,46.6122,46.5606,46.6058,23400.0
2015-05-04 12:30:00,72.17,72.18,72.12,72.15,21000.0,46.6187,46.6252,46.5864,46.6058,21000.0
2015-05-04 12:35:00,72.14,72.18,72.12,72.13,18700.0,46.5993,46.6252,46.5864,46.5929,18700.0
2015-05-04 12:40:00,72.13,72.18,72.07,72.17,23900.0,46.5929,46.6252,46.5541,46.6187,23900.0
2015-05-04 12:45:00,72.18,72.2,72.09,72.13,19600.0,46.6252,46.6381,46.567,46.5929,19600.0
2015-05-04 12:50:00,72.12,72.16,72.1,72.13,15600.0,46.5864,46.6122,46.5735,46.5929,15600.0
2015-05-04 12:55:00,72.12,72.13,72.08,72.09,14400.0,46.5864,46.5929,46.5606,46.567,14400.0
2015-05-04 13:00:00,72.09,72.1,72.03,72.04,14400.0,46.567,46.5735,46.5283,46.5347,14400.0
2015-05-04 13:05:00,72.04,72.06,72.0,72.02,21000.0,46.5347,46.5476,46.5089,46.5218,21000.0
2015-05-04 13:10:00,72.0,72.06,72.0,72.05,23400.0,46.5089,46.5476,46.5089,46.5412,23400.0
2015-05-04 13:15:00,72.06,72.09,72.0,72.0,19100.0,46.5476,46.567,46.5089,46.5089,19100.0
2015-05-04 13:20:00,72.02,72.1,72.0,72.07,18500.0,46.5218,46.5735,46.5089,46.5541,18500.0
2015-05-04 13:25:00,72.08,72.1,72.06,72.08,14200.0,46.5606,46.5735,46.5476,46.5606,14200.0
2015-05-04 13:30:00,72.08,72.09,72.0,72.03,18900.0,46.5606,46.567,46.5089,46.5283,18900.0
2015-05-04 13:35:00,72.0,72.12,72.0,72.11,15000.0,46.5089,46.5864,46.5089,46.5799,15000.0
2015-05-04 13:40:00,72.12,72.13,72.07,72.07,10100.0,46.5864,46.5929,46.5541,46.5541,10100.0
2015-05-04 13:45:00,72.07,72.08,72.03,72.05,8400.0,46.5541,46.5606,46.5283,46.5412,8400.0
2015-05-04 13:50:00,72.05,72.06,72.0,72.01,12800.0,46.5412,46.5476,46.5089,46.5153,12800.0
2015-05-04 13:55:00,72.01,72.05,72.0,72.03,9500.0,46.5153,46.5412,46.5089,46.5283,9500.0
2015-05-04 14:00:00,72.03,72.13,72.03,72.11,19600.0,46.5283,46.5929,46.5283,46.5799,19600.0
2015-05-04 14:05:00,72.12,72.14,72.1,72.14,9200.0,46.5864,46.5993,46.5735,46.5993,9200.0
2015-05-04 14:10:00,72.15,72.19,72.14,72.16,15200.0,46.6058,46.6316,46.5993,46.6122,15200.0
2015-05-04 14:15:00,72.17,72.19,72.1,72.12,8700.0,46.6187,46.6316,46.5735,46.5864,8700.0
2015-05-04 14:20:00,72.1,72.11,72.01,72.02,12000.0,46.5735,46.5799,46.5153,46.5218,12000.0
2015-05-04 14:25:00,72.02,72.07,72.01,72.05,17200.0,46.5218,46.5541,46.5153,46.5412,17200.0
2015-05-04 14:30:00,72.05,72.1,72.03,72.04,18600.0,46.5412,46.5735,46.5283,46.5347,18600.0
2015-05-04 14:35:00,72.03,72.06,71.98,72.06,40700.0,46.5283,46.5476,46.496,46.5476,40700.0
2015-05-04 14:40:00,72.06,72.09,72.02,72.05,15800.0,46.5476,46.567,46.5218,46.5412,15800.0
2015-05-04 14:45:00,72.05,72.06,72.02,72.06,23900.0,46.5412,46.5476,46.5218,46.5476,23900.0
2015-05-04 14:50:00,72.06,72.06,72.02,72.04,20200.0,46.5476,46.5476,46.5218,46.5347,20200.0
2015-05-04 14:55:00,72.04,72.09,72.02,72.03,16300.0,46.5347,46.567,46.5218,46.5283,16300.0
2015-05-04 15:00:00,72.03,72.08,72.02,72.07,23100.0,46.5283,46.5606,46.5218,46.5541,23100.0
2015-05-04 15:05:00,72.07,72.08,72.04,72.05,14300.0,46.5541,46.5606,46.5347,46.5412,14300.0
2015-05-04 15:10:00,72.04,72.05,71.94,71.97,28700.0,46.5347,46.5412,46.4701,46.4895,28700.0
2015-05-04 15:15:00,71.97,72.01,71.95,71.96,36600.0,46.4895,46.5153,46.4766,46.483,36600.0
2015-05-04 15:20:00,71.96,71.98,71.92,71.97,23900.0,46.483,46.496,46.4572,46.4895,23900.0
2015-05-04 15:25:00,71.95,71.95,71.86,71.87,37900.0,46.4766,46.4766,46.4184,46.4249,37900.0
2015-05-04 15:30:00,71.86,71.9,71.84,71.87,31900.0,46.4184,46.4443,46.4055,46.4249,31900.0
2015-05-04 15:35:00,71.86,71.88,71.81,71.81,26700.0,46.4184,46.4314,46.3861,46.3861,26700.0
2015-05-04 15:40:00,71.8,71.81,71.73,71.77,44000.0,46.3797,46.3861,46.3345,46.3603,44000.0
2015-05-04 15:45:00,71.78,71.8,71.71,71.72,46800.0,46.3668,46.3797,46.3216,46.328,46800.0
2015-05-04 15:50:00,71.71,71.73,71.67,71.69,79900.0,46.3216,46.3345,46.2957,46.3086,79900.0
2015-05-04 15:55:00,71.7,71.77,71.68,71.75,77200.0,46.3151,46.3603,46.3022,46.3474,77200.0
2015-05-05 09:30:00,71.65,71.71,71.5,71.55,67100.0,46.2828,46.3216,46.1859,46.2182,67100.0
2015-05-05 09:35:00,71.55,71.57,71.28,71.33,14700.0,46.2182,46.2311,46.0438,46.0761,14700.0
2015-05-05 09:40:00,71.34,71.75,71.31,71.42,24800.0,46.0825,46.3474,46.0632,46.1342,24800.0
2015-05-05 09:45:00,71.43,71.53,71.35,71.41,29900.0,46.1407,46.2053,46.089,46.1278,29900.0
2015-05-05 09:50:00,71.37,71.56,71.37,71.55,25100.0,46.1019,46.2247,46.1019,46.2182,25100.0
2015-05-05 09:55:00,71.51,71.56,71.35,71.39,36200.0,46.1924,46.2247,46.089,46.1148,36200.0
2015-05-05 10:00:00,71.4,71.46,71.26,71.34,47400.0,46.1213,46.1601,46.0309,46.0825,47400.0
2015-05-05 10:05:00,71.31,71.31,71.11,71.17,59300.0,46.0632,46.0632,45.934,45.9727,59300.0
2015-05-05 10:10:00,71.17,71.2,71.1,71.12,68400.0,45.9727,45.9921,45.9275,45.9404,68400.0
2015-05-05 10:15:00,71.1,71.2,71.03,71.19,42400.0,45.9275,45.9921,45.8823,45.9857,42400.0
2015-05-05 10:20:00,71.17,71.38,71.15,71.37,30200.0,45.9727,46.1084,45.9598,46.1019,30200.0
2015-05-05 10:25:00,71.38,71.42,71.31,71.34,21600.0,46.1084,46.1342,46.0632,46.0825,21600.0
2015-05-05 10:30:00,71.34,71.39,71.22,71.26,20200.0,46.0825,46.1148,46.005,46.0309,20200.0
2015-05-05 10:35:00,71.26,71.3,71.2,71.21,20800.0,46.0309,46.0567,45.9921,45.9986,20800.0
2015-05-05 10:40:00,71.2,71.29,71.11,71.29,23100.0,45.9921,46.0502,45.934,46.0502,23100.0
2015-05-05 10:45:00,71.29,71.29,71.16,71.22,27700.0,46.0502,46.0502,45.9663,46.005,27700.0
2015-05-05 10:50:00,71.24,71.28,71.19,71.19,17900.0,46.018,46.0438,45.9857,45.9857,17900.0
2015-05-05 10:55:00,71.2,71.25,70.94,70.94,26900.0,45.9921,46.0244,45.8242,45.8242,26900.0
2015-05-05 11:00:00,70.94,70.94,70.59,70.64,58800.0,45.8242,45.8242,45.5981,45.6304,58800.0
2015-05-05 11:05:00,70.65,70.71,70.41,70.59,69600.0,45.6368,45.6756,45.4818,45.5981,69600.0
2015-05-05 11:10:00,70.57,70.73,70.57,70.72,43000.0,45.5852,45.6885,45.5852,45.6821,43000.0
2015-05-05 11:15:00,70.71,70.71,70.41,70.45,54500.0,45.6756,45.6756,45.4818,45.5076,54500.0
2015-05-05 11:20:00,70.43,70.43,70.28,70.37,51400.0,45.4947,45.4947,45.3978,45.456,51400.0
2015-05-05 11:25:00,70.34,70.45,70.33,70.45,29100.0,45.4366,45.5076,45.4301,45.5076,29100.0
2015-05-05 11:30:00,70.44,70.52,70.25,70.32,37300.0,45.5012,45.5529,45.3785,45.4237,37300.0
2015-05-05 11:35:00,70.33,70.36,70.14,70.19,59300.0,45.4301,45.4495,45.3074,45.3397,59300.0
2015-05-05 11:40:00,70.19,70.43,70.19,70.39,35000.0,45.3397,45.4947,45.3397,45.4689,35000.0
2015-05-05 11:45:00,70.38,70.38,70.25,70.29,16800.0,45.4624,45.4624,45.3785,45.4043,16800.0
2015-05-05 11:50:00,70.3,70.34,70.2,70.2,22500.0,45.4108,45.4366,45.3462,45.3462,22500.0
2015-05-05 11:55:00,70.23,70.35,70.2,70.33,22600.0,45.3655,45.4431,45.3462,45.4301,22600.0
2015-05-05 12:00:00,70.33,70.53,70.3,70.51,25500.0,45.4301,45.5593,45.4108,45.5464,25500.0
2015-05-05 12:05:00,70.51,70.56,70.47,70.55,23900.0,45.5464,45.5787,45.5206,45.5722,23900.0
2015-05-05 12:10:00,70.55,70.62,70.5,70.51,18200.0,45.5722,45.6175,45.5399,45.5464,18200.0
2015-05-05 12:15:00,70.51,70.58,70.49,70.52,39100.0,45.5464,45.5916,45.5335,45.5529,39100.0
2015-05-05 12:20:00,70.52,70.61,70.52,70.58,17200.0,45.5529,45.611,45.5529,45.5916,17200.0
2015-05-05 12:25:00,70.57,70.68,70.56,70.58,32900.0,45.5852,45.6562,45.5787,45.5916,32900.0
2015-05-05 12:30:00,70.58,70.74,70.57,70.7,30200.0,45.5916,45.695,45.5852,45.6691,30200.0
2015-05-05 12:35:00,70.69,70.76,70.64,70.64,25100.0,45.6627,45.7079,45.6304,45.6304,25100.0
2015-05-05 12:40:00,70.63,70.64,70.52,70.57,14700.0,45.6239,45.6304,45.5529,45.5852,14700.0
2015-05-05 12:45:00,70.55,70.59,70.44,70.53,19500.0,45.5722,45.5981,45.5012,45.5593,19500.0
2015-05-05 12:50:00,70.53,70.6,70.49,70.54,19900.0,45.5593,45.6045,45.5335,45.5658,19900.0
2015-05-05 12:55:00,70.54,70.56,70.44,70.45,17800.0,45.5658,45.5787,45.5012,45.5076,17800.0
2015-05-05 13:00:00,70.45,70.46,70.38,70.39,17900.0,45.5076,45.5141,45.4624,45.4689,17900.0
2015-05-05 13:05:00,70.39,70.48,70.39,70.46,17300.0,45.4689,45.527,45.4689,45.5141,17300.0
2015-05-05 13:10:00,70.46,70.46,70.39,70.41,22700.0,45.5141,45.5141,45.4689,45.4818,22700.0
2015-05-05 13:15:00,70.41,70.41,70.29,70.36,48400.0,45.4818,45.4818,45.4043,45.4495,48400.0
2015-05-05 13:20:00,70.36,70.44,70.29,70.42,15000.0,45.4495,45.5012,45.4043,45.4883,15000.0
2015-05-05 13:25:00,70.43,70.5,70.41,70.5,12700.0,45.4947,45.5399,45.4818,45.5399,12700.0
2015-05-05 13:30:00,70.49,70.52,70.46,70.5,14700.0,45.5335,45.5529,45.5141,45.5399,14700.0
2015-05-05 13:35:00,70.51,70.72,70.48,70.67,35300.0,45.5464,45.6821,45.527,45.6498,35300.0
2015-05-05 13:40:00,70.67,70.75,70.65,70.7,17600.0,45.6498,45.7014,45.6368,45.6691,17600.0
2015-05-05 13:45:00,70.7,70.7,70.65,70.67,24200.0,45.6691,45.6691,45.6368,45.6498,24200.0
2015-05-05 13:50:00,70.67,70.73,70.66,70.71,69000.0,45.6498,45.6885,45.6433,45.6756,69000.0
2015-05-05 13:55:00,70.71,70.79,70.69,70.74,19000.0,45.6756,45.7273,45.6627,45.695,19000.0
2015-05-05 14:00:00,70.73,70.75,70.7,70.71,36400.0,45.6885,45.7014,45.6691,45.6756,36400.0
2015-05-05 14:05:00,70.71,70.79,70.7,70.78,13500.0,45.6756,45.7273,45.6691,45.7208,13500.0
2015-05-05 14:10:00,70.78,70.78,70.7,70.7,19100.0,45.7208,45.7208,45.6691,45.6691,19100.0
2015-05-05 14:15:00,70.7,70.74,70.7,70.74,31100.0,45.6691,45.695,45.6691,45.695,31100.0
2015-05-05 14:20:00,70.74,70.77,70.7,70.71,25600.0,45.695,45.7144,45.6691,45.6756,25600.0
2015-05-05 14:25:00,70.7,70.73,70.62,70.71,64000.0,45.6691,45.6885,45.6175,45.6756,64000.0
2015-05-05 14:30:00,70.71,70.77,70.7,70.73,21100.0,45.6756,45.7144,45.6691,45.6885,21100.0
2015-05-05 14:35:00,70.71,70.75,70.7,70.71,40000.0,45.6756,45.7014,45.6691,45.6756,40000.0
2015-05-05 14:40:00,70.71,70.77,70.7,70.75,32100.0,45.6756,45.7144,45.6691,45.7014,32100.0
2015-05-05 14:45:00,70.74,70.77,70.7,70.7,17300.0,45.695,45.7144,45.6691,45.6691,17300.0
2015-05-05 14:50:00,70.71,70.74,70.7,70.7,32800.0,45.6756,45.695,45.6691,45.6691,32800.0
2015-05-05 14:55:00,70.7,70.75,70.61,70.62,26500.0,45.6691,45.7014,45.611,45.6175,26500.0
2015-05-05 15:00:00,70.62,70.74,70.62,70.68,49800.0,45.6175,45.695,45.6175,45.6562,49800.0
2015-05-05 15:05:00,70.67,70.74,70.67,70.7,32400.0,45.6498,45.695,45.6498,45.6691,32400.0
2015-05-05 15:10:00,70.7,70.72,70.66,70.71,31900.0,45.6691,45.6821,45.6433,45.6756,31900.0
2015-05-05 15:15:00,70.7,70.71,70.6,70.62,19100.0,45.6691,45.6756,45.6045,45.6175,19100.0
2015-05-05 15:20:00,70.62,70.62,70.55,70.6,37700.0,45.6175,45.6175,45.5722,45.6045,37700.0
2015-05-05 15:25:00,70.61,70.74,70.6,70.72,36600.0,45.611,45.695,45.6045,45.6821,36600.0
2015-05-05 15:30:00,70.71,70.82,70.7,70.81,42800.0,45.6756,45.7466,45.6691,45.7402,42800.0
2015-05-05 15:35:00,70.81,70.85,70.8,70.8,42400.0,45.7402,45.766,45.7337,45.7337,42400.0
2015-05-05 15:40:00,70.8,70.84,70.8,70.8,60300.0,45.7337,45.7596,45.7337,45.7337,60300.0
2015-05-05 15:45:00,70.8,70.83,70.75,70.83,112900.0,45.7337,45.7531,45.7014,45.7531,112900.0
2015-05-05 15:50:00,70.81,70.83,70.8,70.81,92600.0,45.7402,45.7531,45.7337,45.7402,92600.0
2015-05-05 15:55:00,70.82,70.82,70.72,70.82,209000.0,45.7466,45.7466,45.6821,45.7466,209000.0
2015-05-06 09:30:00,70.83,71.24,70.77,70.92,24000.0,45.7531,46.018,45.7144,45.8112,24000.0
2015-05-06 09:35:00,70.85,70.96,70.61,70.82,78300.0,45.766,45.8371,45.611,45.7466,78300.0
2015-05-06 09:40:00,70.81,71.03,70.76,70.79,179600.0,45.7402,45.8823,45.7079,45.7273,179600.0
2015-05-06 09:45:00,70.79,70.86,70.77,70.8,46200.0,45.7273,45.7725,45.7144,45.7337,46200.0
2015-05-06 09:50:00,70.79,70.83,70.76,70.81,54700.0,45.7273,45.7531,45.7079,45.7402,54700.0
2015-05-06 09:55:00,70.81,70.89,70.78,70.87,54100.0,45.7402,45.7919,45.7208,45.7789,54100.0
2015-05-06 10:00:00,70.87,70.92,70.78,70.89,41400.0,45.7789,45.8112,45.7208,45.7919,41400.0
2015-05-06 10:05:00,70.88,70.91,70.57,70.6,30500.0,45.7854,45.8048,45.5852,45.6045,30500.0
2015-05-06 10:10:00,70.58,70.75,70.57,70.71,37200.0,45.5916,45.7014,45.5852,45.6756,37200.0
2015-05-06 10:15:00,70.72,70.77,70.62,70.77,26600.0,45.6821,45.7144,45.6175,45.7144,26600.0
2015-05-06 10:20:00,70.75,70.85,70.75,70.77,26100.0,45.7014,45.766,45.7014,45.7144,26100.0
2015-05-06 10:25:00,70.76,70.84,70.73,70.78,21500.0,45.7079,45.7596,45.6885,45.7208,21500.0
2015-05-06 10:30:00,70.77,70.8,70.67,70.69,20600.0,45.7144,45.7337,45.6498,45.6627,20600.0
2015-05-06 10:35:00,70.68,70.69,70.58,70.63,17100.0,45.6562,45.6627,45.5916,45.6239,17100.0
2015-05-06 10:40:00,70.63,70.82,70.63,70.78,48600.0,45.6239,45.7466,45.6239,45.7208,48600.0
2015-05-06 10:45:00,70.78,70.83,70.75,70.8,22100.0,45.7208,45.7531,45.7014,45.7337,22100.0
2015-05-06 10:50:00,70.79,70.81,70.64,70.68,20200.0,45.7273,45.7402,45.6304,45.6562,20200.0
2015-05-06 10:55:00,70.69,70.69,70.57,70.59,38100.0,45.6627,45.6627,45.5852,45.5981,38100.0
2015-05-06 11:00:00,70.59,70.66,70.53,70.62,43400.0,45.5981,45.6433,45.5593,45.6175,43400.0
2015-05-06 11:05:00,70.62,70.66,70.52,70.54,27300.0,45.6175,45.6433,45.5529,45.5658,27300.0
2015-05-06 11:10:00,70.54,70.54,70.41,70.42,26900.0,45.5658,45.5658,45.4818,45.4883,26900.0
2015-05-06 11:15:00,70.43,70.52,70.42,70.51,29700.0,45.4947,45.5529,45.4883,45.5464,29700.0
2015-05-06 11:20:00,70.5,70.51,70.4,70.41,23900.0,45.5399,45.5464,45.4753,45.4818,23900.0
2015-05-06 11:25:00,70.41,70.49,70.4,70.46,20100.0,45.4818,45.5335,45.4753,45.5141,20100.0
2015-05-06 11:30:00,70.45,70.67,70.45,70.66,31200.0,45.5076,45.6498,45.5076,45.6433,31200.0
2015-05-06 11:35:00,70.67,70.69,70.61,70.62,16400.0,45.6498,45.6627,45.611,45.6175,16400.0
2015-05-06 11:40:00,70.62,70.66,70.6,70.64,78400.0,45.6175,45.6433,45.6045,45.6304,78400.0
2015-05-06 11:45:00,70.65,70.68,70.59,70.62,26100.0,45.6368,45.6562,45.5981,45.6175,26100.0
2015-05-06 11:50:00,70.63,70.7,70.61,70.67,17300.0,45.6239,45.6691,45.611,45.6498,17300.0
2015-05-06 11:55:00,70.67,70.68,70.56,70.64,21700.0,45.6498,45.6562,45.5787,45.6304,21700.0
2015-05-06 12:00:00,70.63,70.63,70.47,70.47,16000.0,45.6239,45.6239,45.5206,45.5206,16000.0
2015-05-06 12:05:00,70.47,70.49,70.44,70.49,13100.0,45.5206,45.5335,45.5012,45.5335,13100.0
2015-05-06 12:10:00,70.49,70.52,70.46,70.47,14600.0,45.5335,45.5529,45.5141,45.5206,14600.0
2015-05-06 12:15:00,70.47,70.49,70.43,70.47,15200.0,45.5206,45.5335,45.4947,45.5206,15200.0
2015-05-06 12:20:00,70.47,70.51,70.44,70.46,10100.0,45.5206,45.5464,45.5012,45.5141,10100.0
2015-05-06 12:25:00,70.47,70.47,70.33,70.33,13900.0,45.5206,45.5206,45.4301,45.4301,13900.0
2015-05-06 12:30:00,70.33,70.44,70.31,70.43,12300.0,45.4301,45.5012,45.4172,45.4947,12300.0
2015-05-06 12:35:00,70.44,70.47,70.42,70.46,18100.0,45.5012,45.5206,45.4883,45.5141,18100.0
2015-05-06 12:40:00,70.47,70.5,70.44,70.44,22700.0,45.5206,45.5399,45.5012,45.5012,22700.0
2015-05-06 12:45:00,70.43,70.46,70.39,70.46,20600.0,45.4947,45.5141,45.4689,45.5141,20600.0
2015-05-06 12:50:00,70.47,70.47,70.35,70.35,22700.0,45.5206,45.5206,45.4431,45.4431,22700.0
2015-05-06 12:55:00,70.35,70.39,70.32,70.32,20600.0,45.4431,45.4689,45.4237,45.4237,20600.0
2015-05-06 13:00:00,70.31,70.32,70.25,70.28,30900.0,45.4172,45.4237,45.3785,45.3978,30900.0
2015-05-06 13:05:00,70.28,70.38,70.27,70.3,18200.0,45.3978,45.4624,45.3914,45.4108,18200.0
2015-05-06 13:10:00,70.3,70.34,70.29,70.32,19300.0,45.4108,45.4366,45.4043,45.4237,19300.0
2015-05-06 13:15:00,70.32,70.34,70.3,70.34,15200.0,45.4237,45.4366,45.4108,45.4366,15200.0
2015-05-06 13:20:00,70.35,70.39,70.33,70.39,28800.0,45.4431,45.4689,45.4301,45.4689,28800.0
2015-05-06 13:25:00,70.39,70.4,70.35,70.35,14900.0,45.4689,45.4753,45.4431,45.4431,14900.0
2015-05-06 13:30:00,70.35,70.35,70.23,70.25,19600.0,45.4431,45.4431,45.3655,45.3785,19600.0
2015-05-06 13:35:00,70.26,70.26,70.14,70.23,26700.0,45.3849,45.3849,45.3074,45.3655,26700.0
2015-05-06 13:40:00,70.23,70.24,70.15,70.2,25600.0,45.3655,45.372,45.3139,45.3462,25600.0
2015-05-06 13:45:00,70.19,70.19,70.11,70.13,25800.0,45.3397,45.3397,45.288,45.3009,25800.0
2015-05-06 13:50:00,70.12,70.14,70.07,70.13,53000.0,45.2945,45.3074,45.2622,45.3009,53000.0
2015-05-06 13:55:00,70.14,70.2,70.14,70.15,47600.0,45.3074,45.3462,45.3074,45.3139,47600.0
2015-05-06 14:00:00,70.15,70.24,70.14,70.21,43100.0,45.3139,45.372,45.3074,45.3526,43100.0
2015-05-06 14:05:00,70.21,70.27,70.17,70.26,20100.0,45.3526,45.3914,45.3268,45.3849,20100.0
2015-05-06 14:10:00,70.25,70.25,70.19,70.22,25700.0,45.3785,45.3785,45.3397,45.3591,25700.0
2015-05-06 14:15:00,70.22,70.27,70.22,70.25,31500.0,45.3591,45.3914,45.3591,45.3785,31500.0
2015-05-06 14:20:00,70.26,70.33,70.24,70.28,32900.0,45.3849,45.4301,45.372,45.3978,32900.0
2015-05-06 14:25:00,70.28,70.3,70.21,70.28,17900.0,45.3978,45.4108,45.3526,45.3978,17900.0
2015-05-06 14:30:00,70.28,70.29,70.19,70.19,39400.0,45.3978,45.4043,45.3397,45.3397,39400.0
2015-05-06 14:35:00,70.19,70.19,70.12,70.15,36300.0,45.3397,45.3397,45.2945,45.3139,36300.0
2015-05-06 14:40:00,70.15,70.16,70.07,70.11,47500.0,45.3139,45.3203,45.2622,45.288,47500.0
2015-05-06 14:45:00,70.12,70.21,70.11,70.17,22700.0,45.2945,45.3526,45.288,45.3268,22700.0
2015-05-06 14:50:00,70.17,70.18,70.14,70.15,21600.0,45.3268,45.3332,45.3074,45.3139,21600.0
2015-05-06 14:55:00,70.15,70.19,70.13,70.16,27100.0,45.3139,45.3397,45.3009,45.3203,27100.0
2015-05-06 15:00:00,70.15,70.27,70.14,70.26,51500.0,45.3139,45.3914,45.3074,45.3849,51500.0
2015-05-06 15:05:00,70.25,70.36,70.24,70.36,32900.0,45.3785,45.4495,45.372,45.4495,32900.0
2015-05-06 15:10:00,70.35,70.36,70.25,70.28,34300.0,45.4431,45.4495,45.3785,45.3978,34300.0
2015-05-06 15:15:00,70.28,70.3,70.24,70.28,30500.0,45.3978,45.4108,45.372,45.3978,30500.0
2015-05-06 15:20:00,70.28,70.37,70.27,70.35,37100.0,45.3978,45.456,45.3914,45.4431,37100.0
2015-05-06 15:25:00,70.35,70.46,70.33,70.46,37100.0,45.4431,45.5141,45.4301,45.5141,37100.0
2015-05-06 15:30:00,70.45,70.51,70.41,70.41,63200.0,45.5076,45.5464,45.4818,45.4818,63200.0
2015-05-06 15:35:00,70.4,70.56,70.4,70.52,54800.0,45.4753,45.5787,45.4753,45.5529,54800.0
2015-05-06 15:40:00,70.52,70.59,70.5,70.53,92100.0,45.5529,45.5981,45.5399,45.5593,92100.0
2015-05-06 15:45:00,70.53,70.59,70.51,70.59,77700.0,45.5593,45.5981,45.5464,45.5981,77700.0
2015-05-06 15:50:00,70.59,70.59,70.5,70.51,152300.0,45.5981,45.5981,45.5399,45.5464,152300.0
2015-05-06 15:55:00,70.52,70.72,70.52,70.7,144300.0,45.5529,45.6821,45.5529,45.6691,144300.0
2015-05-07 09:30:00,71.02,71.53,70.99,71.1,46900.0,45.8758,46.2053,45.8565,45.9275,46900.0
2015-05-07 09:35:00,71.08,71.26,70.99,71.17,21900.0,45.9146,46.0309,45.8565,45.9727,21900.0
2015-05-07 09:40:00,71.12,71.22,71.08,71.16,14500.0,45.9404,46.005,45.9146,45.9663,14500.0
2015-05-07 09:45:00,71.14,71.17,70.98,71.07,19900.0,45.9534,45.9727,45.85,45.9081,19900.0
2015-05-07 09:50:00,71.06,71.13,70.97,71.04,76700.0,45.9017,45.9469,45.8435,45.8888,76700.0
2015-05-07 09:55:00,71.03,71.03,70.88,70.9,33600.0,45.8823,45.8823,45.7854,45.7983,33600.0
2015-05-07 10:00:00,70.91,71.02,70.85,70.9,30700.0,45.8048,45.8758,45.766,45.7983,30700.0
2015-05-07 10:05:00,70.91,71.06,70.86,70.87,58100.0,45.8048,45.9017,45.7725,45.7789,58100.0
2015-05-07 10:10:00,70.88,70.95,70.86,70.94,21200.0,45.7854,45.8306,45.7725,45.8242,21200.0
2015-05-07 10:15:00,70.94,71.0,70.92,70.97,14200.0,45.8242,45.8629,45.8112,45.8435,14200.0
2015-05-07 10:20:00,70.96,71.12,70.95,71.07,16700.0,45.8371,45.9404,45.8306,45.9081,16700.0
2015-05-07 10:25:00,71.08,71.12,70.91,70.94,35500.0,45.9146,45.9404,45.8048,45.8242,35500.0
2015-05-07 10:30:00,70.96,70.96,70.86,70.89,14600.0,45.8371,45.8371,45.7725,45.7919,14600.0
2015-05-07 10:35:00,70.89,71.04,70.85,71.04,21200.0,45.7919,45.8888,45.766,45.8888,21200.0
2015-05-07 10:40:00,71.07,71.24,71.06,71.24,20000.0,45.9081,46.018,45.9017,46.018,20000.0
2015-05-07 10:45:00,71.23,71.24,71.15,71.19,14900.0,46.0115,46.018,45.9598,45.9857,14900.0
2015-05-07 10:50:00,71.18,71.4,71.18,71.4,29800.0,45.9792,46.1213,45.9792,46.1213,29800.0
2015-05-07 10:55:00,71.4,71.4,71.32,71.37,12700.0,46.1213,46.1213,46.0696,46.1019,12700.0
2015-05-07 11:00:00,71.36,71.4,71.31,71.4,20200.0,46.0955,46.1213,46.0632,46.1213,20200.0
2015-05-07 11:05:00,71.4,71.4,71.17,71.25,22400.0,46.1213,46.1213,45.9727,46.0244,22400.0
2015-05-07 11:10:00,71.22,71.33,71.22,71.3,7500.0,46.005,46.0761,46.005,46.0567,7500.0
2015-05-07 11:15:00,71.3,71.3,71.14,71.16,23600.0,46.0567,46.0567,45.9534,45.9663,23600.0
2015-05-07 11:20:00,71.15,71.15,71.06,71.14,10400.0,45.9598,45.9598,45.9017,45.9534,10400.0
2015-05-07 11:25:00,71.15,71.28,71.15,71.23,17300.0,45.9598,46.0438,45.9598,46.0115,17300.0
2015-05-07 11:30:00,71.23,71.24,71.08,71.11,20000.0,46.0115,46.018,45.9146,45.934,20000.0
2015-05-07 11:35:00,71.13,71.13,71.0,71.01,9300.0,45.9469,45.9469,45.8629,45.8694,9300.0
2015-05-07 11:40:00,71.01,71.14,71.01,71.06,17400.0,45.8694,45.9534,45.8694,45.9017,17400.0
2015-05-07 11:45:00,71.06,71.1,70.99,71.03,8500.0,45.9017,45.9275,45.8565,45.8823,8500.0
2015-05-07 11:50:00,71.02,71.07,70.99,71.06,12100.0,45.8758,45.9081,45.8565,45.9017,12100.0
2015-05-07 11:55:00,71.06,71.11,71.04,71.08,11500.0,45.9017,45.934,45.8888,45.9146,11500.0
2015-05-07 12:00:00,71.08,71.15,71.08,71.15,11900.0,45.9146,45.9598,45.9146,45.9598,11900.0
2015-05-07 12:05:00,71.14,71.16,71.11,71.16,8200.0,45.9534,45.9663,45.934,45.9663,8200.0
2015-05-07 12:10:00,71.17,71.23,71.16,71.18,18500.0,45.9727,46.0115,45.9663,45.9792,18500.0
2015-05-07 12:15:00,71.19,71.27,71.17,71.25,12800.0,45.9857,46.0373,45.9727,46.0244,12800.0
2015-05-07 12:20:00,71.26,71.29,71.21,71.29,13400.0,46.0309,46.0502,45.9986,46.0502,13400.0
2015-05-07 12:25:00,71.29,71.32,71.27,71.29,12700.0,46.0502,46.0696,46.0373,46.0502,12700.0
2015-05-07 12:30:00,71.31,71.32,71.25,71.28,12600.0,46.0632,46.0696,46.0244,46.0438,12600.0
2015-05-07 12:35:00,71.27,71.31,71.19,71.26,24000.0,46.0373,46.0632,45.9857,46.0309,24000.0
2015-05-07 12:40:00,71.26,71.32,71.24,71.26,14500.0,46.0309,46.0696,46.018,46.0309,14500.0
2015-05-07 12:45:00,71.27,71.27,71.15,71.17,7200.0,46.0373,46.0373,45.9598,45.9727,7200.0
2015-05-07 12:50:00,71.16,71.17,71.11,71.11,6500.0,45.9663,45.9727,45.934,45.934,6500.0
2015-05-07 12:55:00,71.09,71.21,71.08,71.18,10700.0,45.9211,45.9986,45.9146,45.9792,10700.0
2015-05-07 13:00:00,71.18,71.24,71.15,71.19,17200.0,45.9792,46.018,45.9598,45.9857,17200.0
2015-05-07 13:05:00,71.17,71.23,71.14,71.23,10600.0,45.9727,46.0115,45.9534,46.0115,10600.0
2015-05-07 13:10:00,71.23,71.23,71.2,71.2,10900.0,46.0115,46.0115,45.9921,45.9921,10900.0
2015-05-07 13:15:00,71.2,71.21,71.17,71.2,16500.0,45.9921,45.9986,45.9727,45.9921,16500.0
2015-05-07 13:20:00,71.2,71.2,71.12,71.12,7100.0,45.9921,45.9921,45.9404,45.9404,7100.0
2015-05-07 13:25:00,71.13,71.17,71.08,71.13,15000.0,45.9469,45.9727,45.9146,45.9469,15000.0
2015-05-07 13:30:00,71.13,71.19,71.13,71.15,11500.0,45.9469,45.9857,45.9469,45.9598,11500.0
2015-05-07 13:35:00,71.15,71.21,71.14,71.2,16800.0,45.9598,45.9986,45.9534,45.9921,16800.0
2015-05-07 13:40:00,71.2,71.22,71.14,71.17,18600.0,45.9921,46.005,45.9534,45.9727,18600.0
2015-05-07 13:45:00,71.18,71.19,71.15,71.19,9000.0,45.9792,45.9857,45.9598,45.9857,9000.0
2015-05-07 13:50:00,71.19,71.19,71.15,71.18,14600.0,45.9857,45.9857,45.9598,45.9792,14600.0
2015-05-07 13:55:00,71.18,71.2,71.14,71.15,15400.0,45.9792,45.9921,45.9534,45.9598,15400.0
2015-05-07 14:00:00,71.16,71.2,71.15,71.2,12700.0,45.9663,45.9921,45.9598,45.9921,12700.0
2015-05-07 14:05:00,71.2,71.21,71.16,71.17,17000.0,45.9921,45.9986,45.9663,45.9727,17000.0
2015-05-07 14:10:00,71.17,71.17,71.15,71.16,14500.0,45.9727,45.9727,45.9598,45.9663,14500.0
2015-05-07 14:15:00,71.16,71.17,71.12,71.13,26300.0,45.9663,45.9727,45.9404,45.9469,26300.0
2015-05-07 14:20:00,71.13,71.16,71.12,71.16,21900.0,45.9469,45.9663,45.9404,45.9663,21900.0
2015-05-07 14:25:00,71.16,71.16,71.1,71.11,10400.0,45.9663,45.9663,45.9275,45.934,10400.0
2015-05-07 14:30:00,71.11,71.14,71.09,71.1,20800.0,45.934,45.9534,45.9211,45.9275,20800.0
2015-05-07 14:35:00,71.09,71.1,71.0,71.02,14800.0,45.9211,45.9275,45.8629,45.8758,14800.0
2015-05-07 14:40:00,71.02,71.02,70.99,71.01,8500.0,45.8758,45.8758,45.8565,45.8694,8500.0
2015-05-07 14:45:00,71.01,71.09,71.0,71.09,11400.0,45.8694,45.9211,45.8629,45.9211,11400.0
2015-05-07 14:50:00,71.08,71.1,71.06,71.1,9400.0,45.9146,45.9275,45.9017,45.9275,9400.0
2015-05-07 14:55:00,71.09,71.11,71.04,71.09,12400.0,45.9211,45.934,45.8888,45.9211,12400.0
2015-05-07 15:00:00,71.08,71.16,71.08,71.15,15800.0,45.9146,45.9663,45.9146,45.9598,15800.0
2015-05-07 15:05:00,71.15,71.15,71.12,71.13,14100.0,45.9598,45.9598,45.9404,45.9469,14100.0
2015-05-07 15:10:00,71.12,71.13,71.04,71.06,28100.0,45.9404,45.9469,45.8888,45.9017,28100.0
2015-05-07 15:15:00,71.06,71.06,70.96,71.0,28900.0,45.9017,45.9017,45.8371,45.8629,28900.0
2015-05-07 15:20:00,71.0,71.02,70.92,70.96,68100.0,45.8629,45.8758,45.8112,45.8371,68100.0
2015-05-07 15:25:00,70.96,70.96,70.9,70.92,14400.0,45.8371,45.8371,45.7983,45.8112,14400.0
2015-05-07 15:30:00,70.91,70.93,70.84,70.84,58500.0,45.8048,45.8177,45.7596,45.7596,58500.0
2015-05-07 15:35:00,70.85,70.86,70.79,70.82,78400.0,45.766,45.7725,45.7273,45.7466,78400.0
2015-05-07 15:40:00,70.83,70.9,70.81,70.81,32600.0,45.7531,45.7983,45.7402,45.7402,32600.0
2015-05-07 15:45:00,70.82,70.89,70.81,70.88,35100.0,45.7466,45.7919,45.7402,45.7854,35100.0
2015-05-07 15:50:00,70.88,70.92,70.85,70.91,45000.0,45.7854,45.8112,45.766,45.8048,45000.0
2015-05-07 15:55:00,70.91,70.98,70.89,70.94,106300.0,45.8048,45.85,45.7919,45.8242,106300.0
2015-05-08 09:30:00,71.74,72.33,71.73,72.04,63700.0,46.3409,46.722,46.3345,46.5347,63700.0
2015-05-08 09:35:00,72.05,72.09,71.8,71.96,24600.0,46.5412,46.567,46.3797,46.483,24600.0
2015-05-08 09:40:00,71.93,72.11,71.92,72.01,17600.0,46.4637,46.5799,46.4572,46.5153,17600.0
2015-05-08 09:45:00,72.04,72.06,71.84,71.88,60900.0,46.5347,46.5476,46.4055,46.4314,60900.0
2015-05-08 09:50:00,71.86,71.86,71.73,71.79,31000.0,46.4184,46.4184,46.3345,46.3732,31000.0
2015-05-08 09:55:00,71.79,71.87,71.73,71.85,15200.0,46.3732,46.4249,46.3345,46.412,15200.0
2015-05-08 10:00:00,71.81,71.94,71.8,71.94,16100.0,46.3861,46.4701,46.3797,46.4701,16100.0
2015-05-08 10:05:00,71.94,71.97,71.85,71.9,58000.0,46.4701,46.4895,46.412,46.4443,58000.0
2015-05-08 10:10:00,71.9,71.9,71.78,71.79,23000.0,46.4443,46.4443,46.3668,46.3732,23000.0
2015-05-08 10:15:00,71.81,71.82,71.74,71.78,13700.0,46.3861,46.3926,46.3409,46.3668,13700.0
2015-05-08 10:20:00,71.8,71.94,71.79,71.93,15300.0,46.3797,46.4701,46.3732,46.4637,15300.0
2015-05-08 10:25:00,71.94,71.98,71.9,71.96,14700.0,46.4701,46.496,46.4443,46.483,14700.0
2015-05-08 10:30:00,71.97,72.06,71.95,72.06,47800.0,46.4895,46.5476,46.4766,46.5476,47800.0
2015-05-08 10:35:00,72.05,72.09,72.03,72.08,12200.0,46.5412,46.567,46.5283,46.5606,12200.0
2015-05-08 10:40:00,72.08,72.11,72.01,72.02,25000.0,46.5606,46.5799,46.5153,46.5218,25000.0
2015-05-08 10:45:00,72.02,72.09,72.02,72.05,21900.0,46.5218,46.567,46.5218,46.5412,21900.0
2015-05-08 10:50:00,72.06,72.11,72.03,72.09,14000.0,46.5476,46.5799,46.5283,46.567,14000.0
2015-05-08 10:55:00,72.09,72.1,72.04,72.06,30200.0,46.567,46.5735,46.5347,46.5476,30200.0
2015-05-08 11:00:00,72.04,72.09,72.0,72.05,11400.0,46.5347,46.567,46.5089,46.5412,11400.0
2015-05-08 11:05:00,72.07,72.11,72.01,72.02,13200.0,46.5541,46.5799,46.5153,46.5218,13200.0
2015-05-08 11:10:00,72.03,72.03,71.98,71.98,8600.0,46.5283,46.5283,46.496,46.496,8600.0
2015-05-08 11:15:00,71.99,72.0,71.92,71.98,10700.0,46.5024,46.5089,46.4572,46.496,10700.0
2015-05-08 11:20:00,71.97,72.0,71.94,71.97,7400.0,46.4895,46.5089,46.4701,46.4895,7400.0
2015-05-08 11:25:00,71.98,72.03,71.96,72.03,9400.0,46.496,46.5283,46.483,46.5283,9400.0
2015-05-08 11:30:00,72.03,72.11,72.01,72.09,20400.0,46.5283,46.5799,46.5153,46.567,20400.0
2015-05-08 11:35:00,72.1,72.2,72.1,72.2,19400.0,46.5735,46.6381,46.5735,46.6381,19400.0
2015-05-08 11:40:00,72.19,72.19,72.11,72.12,11500.0,46.6316,46.6316,46.5799,46.5864,11500.0
2015-05-08 11:45:00,72.12,72.2,72.1,72.18,15100.0,46.5864,46.6381,46.5735,46.6252,15100.0
2015-05-08 11:50:00,72.16,72.25,72.16,72.24,30000.0,46.6122,46.6704,46.6122,46.6639,30000.0
2015-05-08 11:55:00,72.24,72.24,72.16,72.16,7600.0,46.6639,46.6639,46.6122,46.6122,7600.0
2015-05-08 12:00:00,72.16,72.17,72.11,72.11,12100.0,46.6122,46.6187,46.5799,46.5799,12100.0
2015-05-08 12:05:00,72.12,72.14,72.08,72.11,13000.0,46.5864,46.5993,46.5606,46.5799,13000.0
2015-05-08 12:10:00,72.11,72.13,72.1,72.1,8600.0,46.5799,46.5929,46.5735,46.5735,8600.0
2015-05-08 12:15:00,72.1,72.12,72.02,72.06,12400.0,46.5735,46.5864,46.5218,46.5476,12400.0
2015-05-08 12:20:00,72.05,72.08,72.03,72.04,13200.0,46.5412,46.5606,46.5283,46.5347,13200.0
2015-05-08 12:25:00,72.04,72.11,72.04,72.09,13900.0,46.5347,46.5799,46.5347,46.567,13900.0
2015-05-08 12:30:00,72.09,72.1,72.03,72.04,14300.0,46.567,46.5735,46.5283,46.5347,14300.0
2015-05-08 12:35:00,72.05,72.06,71.99,72.01,9000.0,46.5412,46.5476,46.5024,46.5153,9000.0
2015-05-08 12:40:00,72.02,72.04,71.96,71.97,18100.0,46.5218,46.5347,46.483,46.4895,18100.0
2015-05-08 12:45:00,71.97,71.97,71.9,71.93,15400.0,46.4895,46.4895,46.4443,46.4637,15400.0
2015-05-08 12:50:00,71.94,71.96,71.93,71.93,9900.0,46.4701,46.483,46.4637,46.4637,9900.0
2015-05-08 12:55:00,71.93,71.99,71.93,71.97,7200.0,46.4637,46.5024,46.4637,46.4895,7200.0
2015-05-08 13:00:00,71.96,71.97,71.93,71.96,9600.0,46.483,46.4895,46.4637,46.483,9600.0
2015-05-08 13:05:00,71.96,71.98,71.93,71.98,11100.0,46.483,46.496,46.4637,46.496,11100.0
2015-05-08 13:10:00,71.98,72.05,71.97,71.98,8900.0,46.496,46.5412,46.4895,46.496,8900.0
2015-05-08 13:15:00,71.96,72.0,71.96,71.97,13200.0,46.483,46.5089,46.483,46.4895,13200.0
2015-05-08 13:20:00,71.96,71.96,71.9,71.92,17900.0,46.483,46.483,46.4443,46.4572,17900.0
2015-05-08 13:25:00,71.92,71.92,71.71,71.71,28400.0,46.4572,46.4572,46.3216,46.3216,28400.0
2015-05-08 13:30:00,71.71,71.79,71.7,71.7,16700.0,46.3216,46.3732,46.3151,46.3151,16700.0
2015-05-08 13:35:00,71.7,71.72,71.67,71.67,7700.0,46.3151,46.328,46.2957,46.2957,7700.0
2015-05-08 13:40:00,71.67,71.67,71.63,71.67,9600.0,46.2957,46.2957,46.2699,46.2957,9600.0
2015-05-08 13:45:00,71.67,71.69,71.61,71.65,6600.0,46.2957,46.3086,46.257,46.2828,6600.0
2015-05-08 13:50:00,71.65,71.71,71.64,71.66,16200.0,46.2828,46.3216,46.2763,46.2893,16200.0
2015-05-08 13:55:00,71.67,71.67,71.58,71.61,17500.0,46.2957,46.2957,46.2376,46.257,17500.0
2015-05-08 14:00:00,71.61,71.66,71.6,71.65,20300.0,46.257,46.2893,46.2505,46.2828,20300.0
2015-05-08 14:05:00,71.65,71.68,71.64,71.64,10300.0,46.2828,46.3022,46.2763,46.2763,10300.0
2015-05-08 14:10:00,71.65,71.68,71.63,71.64,12000.0,46.2828,46.3022,46.2699,46.2763,12000.0
2015-05-08 14:15:00,71.65,71.7,71.59,71.66,18400.0,46.2828,46.3151,46.244,46.2893,18400.0
2015-05-08 14:20:00,71.67,71.67,71.59,71.62,10000.0,46.2957,46.2957,46.244,46.2634,10000.0
2015-05-08 14:25:00,71.63,71.67,71.61,71.65,7900.0,46.2699,46.2957,46.257,46.2828,7900.0
2015-05-08 14:30:00,71.65,71.69,71.63,71.68,10300.0,46.2828,46.3086,46.2699,46.3022,10300.0
2015-05-08 14:35:00,71.67,71.76,71.65,71.74,18500.0,46.2957,46.3538,46.2828,46.3409,18500.0
2015-05-08 14:40:00,71.76,71.76,71.72,71.76,11700.0,46.3538,46.3538,46.328,46.3538,11700.0
2015-05-08 14:45:00,71.76,71.88,71.76,71.83,17800.0,46.3538,46.4314,46.3538,46.3991,17800.0
2015-05-08 14:50:00,71.84,71.87,71.81,71.87,5800.0,46.4055,46.4249,46.3861,46.4249,5800.0
2015-05-08 14:55:00,71.87,71.89,71.77,71.83,9300.0,46.4249,46.4378,46.3603,46.3991,9300.0
2015-05-08 15:00:00,71.83,71.83,71.75,71.78,21800.0,46.3991,46.3991,46.3474,46.3668,21800.0
2015-05-08 15:05:00,71.78,71.85,71.77,71.84,22000.0,46.3668,46.412,46.3603,46.4055,22000.0
2015-05-08 15:10:00,71.84,71.89,71.82,71.87,38800.0,46.4055,46.4378,46.3926,46.4249,38800.0
2015-05-08 15:15:00,71.86,71.87,71.77,71.77,17300.0,46.4184,46.4249,46.3603,46.3603,17300.0
2015-05-08 15:20:00,71.78,71.8,71.69,71.7,20700.0,46.3668,46.3797,46.3086,46.3151,20700.0
2015-05-08 15:25:00,71.69,71.71,71.68,71.7,13800.0,46.3086,46.3216,46.3022,46.3151,13800.0
2015-05-08 15:30:00,71.71,71.83,71.7,71.83,22300.0,46.3216,46.3991,46.3151,46.3991,22300.0
2015-05-08 15:35:00,71.83,71.85,71.73,71.79,24000.0,46.3991,46.412,46.3345,46.3732,24000.0
2015-05-08 15:40:00,71.79,71.8,71.75,71.78,33900.0,46.3732,46.3797,46.3474,46.3668,33900.0
2015-05-08 15:45:00,71.78,71.84,71.78,71.79,47500.0,46.3668,46.4055,46.3668,46.3732,47500.0
2015-05-08 15:50:00,71.79,71.8,71.75,71.77,58900.0,46.3732,46.3797,46.3474,46.3603,58900.0
2015-05-08 15:55:00,71.78,71.79,71.74,71.78,158500.0,46.3668,46.3732,46.3409,46.3668,158500.0
2015-05-11 09:30:00,71.75,71.78,71.44,71.71,25700.0,46.3474,46.3668,46.1471,46.3216,25700.0
2015-05-11 09:35:00,71.74,71.75,71.46,71.75,41300.0,46.3409,46.3474,46.1601,46.3474,41300.0
2015-05-11 09:40:00,71.72,72.02,71.5,72.01,121900.0,46.328,46.5218,46.1859,46.5153,121900.0
2015-05-11 09:45:00,71.98,72.06,71.95,72.0,14700.0,46.496,46.5476,46.4766,46.5089,14700.0
2015-05-11 09:50:00,71.98,72.0,71.85,71.88,20500.0,46.496,46.5089,46.412,46.4314,20500.0
2015-05-11 09:55:00,71.89,72.07,71.89,72.07,14400.0,46.4378,46.5541,46.4378,46.5541,14400.0
2015-05-11 10:00:00,72.08,72.12,72.03,72.09,23300.0,46.5606,46.5864,46.5283,46.567,23300.0
2015-05-11 10:05:00,72.09,72.18,72.06,72.17,18400.0,46.567,46.6252,46.5476,46.6187,18400.0
2015-05-11 10:10:00,72.16,72.17,72.11,72.14,18000.0,46.6122,46.6187,46.5799,46.5993,18000.0
2015-05-11 10:15:00,72.14,72.16,72.07,72.11,18900.0,46.5993,46.6122,46.5541,46.5799,18900.0
2015-05-11 10:20:00,72.12,72.14,72.08,72.12,15200.0,46.5864,46.5993,46.5606,46.5864,15200.0
2015-05-11 10:25:00,72.12,72.12,72.01,72.03,14300.0,46.5864,46.5864,46.5153,46.5283,14300.0
2015-05-11 10:30:00,72.03,72.04,71.89,71.9,13800.0,46.5283,46.5347,46.4378,46.4443,13800.0
2015-05-11 10:35:00,71.9,71.94,71.87,71.92,8100.0,46.4443,46.4701,46.4249,46.4572,8100.0
2015-05-11 10:40:00,71.92,72.1,71.91,72.08,21400.0,46.4572,46.5735,46.4507,46.5606,21400.0
2015-05-11 10:45:00,72.08,72.12,72.05,72.1,7400.0,46.5606,46.5864,46.5412,46.5735,7400.0
2015-05-11 10:50:00,72.1,72.22,72.1,72.21,14100.0,46.5735,46.651,46.5735,46.6445,14100.0
2015-05-11 10:55:00,72.21,72.21,72.11,72.12,8900.0,46.6445,46.6445,46.5799,46.5864,8900.0
2015-05-11 11:00:00,72.13,72.13,71.95,71.96,9500.0,46.5929,46.5929,46.4766,46.483,9500.0
2015-05-11 11:05:00,71.96,72.0,71.94,72.0,10100.0,46.483,46.5089,46.4701,46.5089,10100.0
2015-05-11 11:10:00,71.99,72.08,71.98,72.04,10200.0,46.5024,46.5606,46.496,46.5347,10200.0
2015-05-11 11:15:00,72.02,72.03,71.97,71.98,9700.0,46.5218,46.5283,46.4895,46.496,9700.0
2015-05-11 11:20:00,71.98,72.0,71.85,71.87,8900.0,46.496,46.5089,46.412,46.4249,8900.0
2015-05-11 11:25:00,71.87,71.89,71.73,71.76,12100.0,46.4249,46.4378,46.3345,46.3538,12100.0
2015-05-11 11:30:00,71.77,71.79,71.63,71.73,14000.0,46.3603,46.3732,46.2699,46.3345,14000.0
2015-05-11 11:35:00,71.72,71.78,71.67,71.78,6200.0,46.328,46.3668,46.2957,46.3668,6200.0
2015-05-11 11:40:00,71.77,71.77,71.67,71.67,7700.0,46.3603,46.3603,46.2957,46.2957,7700.0
2015-05-11 11:45:00,71.67,71.71,71.65,71.67,6700.0,46.2957,46.3216,46.2828,46.2957,6700.0
2015-05-11 11:50:00,71.68,71.78,71.66,71.73,10000.0,46.3022,46.3668,46.2893,46.3345,10000.0
2015-05-11 11:55:00,71.73,71.77,71.71,71.73,20000.0,46.3345,46.3603,46.3216,46.3345,20000.0
2015-05-11 12:00:00,71.74,71.76,71.61,71.64,18300.0,46.3409,46.3538,46.257,46.2763,18300.0
2015-05-11 12:05:00,71.62,71.64,71.59,71.6,3300.0,46.2634,46.2763,46.244,46.2505,3300.0
2015-05-11 12:10:00,71.59,71.72,71.56,71.59,36800.0,46.244,46.328,46.2247,46.244,36800.0
2015-05-11 12:15:00,71.59,71.64,71.55,71.59,5500.0,46.244,46.2763,46.2182,46.244,5500.0
2015-05-11 12:20:00,71.57,71.57,71.49,71.5,5000.0,46.2311,46.2311,46.1794,46.1859,5000.0
2015-05-11 12:25:00,71.51,71.54,71.45,71.5,49700.0,46.1924,46.2117,46.1536,46.1859,49700.0
2015-05-11 12:30:00,71.49,71.49,71.36,71.36,21200.0,46.1794,46.1794,46.0955,46.0955,21200.0
2015-05-11 12:35:00,71.35,71.41,71.35,71.4,8600.0,46.089,46.1278,46.089,46.1213,8600.0
2015-05-11 12:40:00,71.4,71.43,71.36,71.4,6300.0,46.1213,46.1407,46.0955,46.1213,6300.0
2015-05-11 12:45:00,71.41,71.49,71.41,71.43,8800.0,46.1278,46.1794,46.1278,46.1407,8800.0
2015-05-11 12:50:00,71.44,71.48,71.4,71.43,11900.0,46.1471,46.173,46.1213,46.1407,11900.0
2015-05-11 12:55:00,71.43,71.47,71.43,71.46,3200.0,46.1407,46.1665,46.1407,46.1601,3200.0
2015-05-11 13:00:00,71.45,71.5,71.45,71.48,9900.0,46.1536,46.1859,46.1536,46.173,9900.0
2015-05-11 13:05:00,71.49,71.52,71.46,71.51,10700.0,46.1794,46.1988,46.1601,46.1924,10700.0
2015-05-11 13:10:00,71.52,71.6,71.52,71.6,8300.0,46.1988,46.2505,46.1988,46.2505,8300.0
2015-05-11 13:15:00,71.6,71.63,71.53,71.54,8500.0,46.2505,46.2699,46.2053,46.2117,8500.0
2015-05-11 13:20:00,71.53,71.56,71.49,71.51,6500.0,46.2053,46.2247,46.1794,46.1924,6500.0
2015-05-11 13:25:00,71.5,71.51,71.47,71.5,3400.0,46.1859,46.1924,46.1665,46.1859,3400.0
2015-05-11 13:30:00,71.51,71.52,71.45,71.5,6400.0,46.1924,46.1988,46.1536,46.1859,6400.0
2015-05-11 13:35:00,71.5,71.52,71.46,71.51,8700.0,46.1859,46.1988,46.1601,46.1924,8700.0
2015-05-11 13:40:00,71.51,71.52,71.48,71.52,6200.0,46.1924,46.1988,46.173,46.1988,6200.0
2015-05-11 13:45:00,71.51,71.55,71.49,71.53,21100.0,46.1924,46.2182,46.1794,46.2053,21100.0
2015-05-11 13:50:00,71.51,71.51,71.44,71.48,4700.0,46.1924,46.1924,46.1471,46.173,4700.0
2015-05-11 13:55:00,71.49,71.5,71.42,71.42,9100.0,46.1794,46.1859,46.1342,46.1342,9100.0
2015-05-11 14:00:00,71.43,71.45,71.4,71.41,15200.0,46.1407,46.1536,46.1213,46.1278,15200.0
2015-05-11 14:05:00,71.41,71.41,71.31,71.32,16000.0,46.1278,46.1278,46.0632,46.0696,16000.0
2015-05-11 14:10:00,71.31,71.34,71.28,71.28,8600.0,46.0632,46.0825,46.0438,46.0438,8600.0
2015-05-11 14:15:00,71.28,71.28,71.21,71.22,10600.0,46.0438,46.0438,45.9986,46.005,10600.0
2015-05-11 14:20:00,71.24,71.25,71.17,71.21,11300.0,46.018,46.0244,45.9727,45.9986,11300.0
2015-05-11 14:25:00,71.21,71.28,71.19,71.27,17500.0,45.9986,46.0438,45.9857,46.0373,17500.0
2015-05-11 14:30:00,71.28,71.33,71.27,71.28,10800.0,46.0438,46.0761,46.0373,46.0438,10800.0
2015-05-11 14:35:00,71.28,71.28,71.17,71.18,8600.0,46.0438,46.0438,45.9727,45.9792,8600.0
2015-05-11 14:40:00,71.19,71.19,71.14,71.16,11600.0,45.9857,45.9857,45.9534,45.9663,11600.0
2015-05-11 14:45:00,71.17,71.17,71.06,71.07,23700.0,45.9727,45.9727,45.9017,45.9081,23700.0
2015-05-11 14:50:00,71.08,71.11,71.02,71.05,20800.0,45.9146,45.934,45.8758,45.8952,20800.0
2015-05-11 14:55:00,71.05,71.11,71.01,71.11,14900.0,45.8952,45.934,45.8694,45.934,14900.0
2015-05-11 15:00:00,71.1,71.11,71.04,71.06,15600.0,45.9275,45.934,45.8888,45.9017,15600.0
2015-05-11 15:05:00,71.06,71.1,71.05,71.09,12800.0,45.9017,45.9275,45.8952,45.9211,12800.0
2015-05-11 15:10:00,71.09,71.16,71.08,71.15,36200.0,45.9211,45.9663,45.9146,45.9598,36200.0
2015-05-11 15:15:00,71.15,71.23,71.15,71.23,10500.0,45.9598,46.0115,45.9598,46.0115,10500.0
2015-05-11 15:20:00,71.24,71.26,71.2,71.24,10200.0,46.018,46.0309,45.9921,46.018,10200.0
2015-05-11 15:25:00,71.24,71.25,71.17,71.17,16200.0,46.018,46.0244,45.9727,45.9727,16200.0
2015-05-11 15:30:00,71.18,71.19,71.06,71.06,21500.0,45.9792,45.9857,45.9017,45.9017,21500.0
2015-05-11 15:35:00,71.07,71.07,70.99,71.01,43900.0,45.9081,45.9081,45.8565,45.8694,43900.0
2015-05-11 15:40:00,71.03,71.12,71.02,71.11,29500.0,45.8823,45.9404,45.8758,45.934,29500.0
2015-05-11 15:45:00,71.11,71.12,71.03,71.06,35900.0,45.934,45.9404,45.8823,45.9017,35900.0
2015-05-11 15:50:00,71.06,71.08,71.04,71.06,32100.0,45.9017,45.9146,45.8888,45.9017,32100.0
2015-05-11 15:55:00,71.06,71.09,71.01,71.02,130700.0,45.9017,45.9211,45.8694,45.8758,130700.0
2015-05-12 09:30:00,70.56,71.08,70.5,70.85,253000.0,45.5787,45.9146,45.5399,45.766,253000.0
2015-05-12 09:35:00,70.99,71.02,70.71,70.77,65400.0,45.8565,45.8758,45.6756,45.7144,65400.0
2015-05-12 09:40:00,70.73,70.74,70.27,70.44,21900.0,45.6885,45.695,45.3914,45.5012,21900.0
2015-05-12 09:45:00,70.4,70.63,70.35,70.52,16900.0,45.4753,45.6239,45.4431,45.5529,16900.0
2015-05-12 09:50:00,70.52,70.78,70.49,70.71,20400.0,45.5529,45.7208,45.5335,45.6756,20400.0
2015-05-12 09:55:00,70.7,70.71,70.51,70.54,14400.0,45.6691,45.6756,45.5464,45.5658,14400.0
2015-05-12 10:00:00,70.52,70.59,70.47,70.51,34300.0,45.5529,45.5981,45.5206,45.5464,34300.0
2015-05-12 10:05:00,70.5,70.76,70.5,70.74,18800.0,45.5399,45.7079,45.5399,45.695,18800.0
2015-05-12 10:10:00,70.75,70.78,70.55,70.6,21800.0,45.7014,45.7208,45.5722,45.6045,21800.0
2015-05-12 10:15:00,70.6,70.72,70.55,70.64,11500.0,45.6045,45.6821,45.5722,45.6304,11500.0
2015-05-12 10:20:00,70.64,70.69,70.6,70.65,10100.0,45.6304,45.6627,45.6045,45.6368,10100.0
2015-05-12 10:25:00,70.66,70.81,70.64,70.72,18600.0,45.6433,45.7402,45.6304,45.6821,18600.0
2015-05-12 10:30:00,70.72,70.96,70.72,70.94,18400.0,45.6821,45.8371,45.6821,45.8242,18400.0
2015-05-12 10:35:00,70.93,71.14,70.88,71.13,39400.0,45.8177,45.9534,45.7854,45.9469,39400.0
2015-05-12 10:40:00,71.13,71.17,71.06,71.07,7400.0,45.9469,45.9727,45.9017,45.9081,7400.0
2015-05-12 10:45:00,71.09,71.31,71.07,71.26,19300.0,45.9211,46.0632,45.9081,46.0309,19300.0
2015-05-12 10:50:00,71.26,71.31,71.19,71.24,15800.0,46.0309,46.0632,45.9857,46.018,15800.0
2015-05-12 10:55:00,71.21,71.21,71.05,71.13,20100.0,45.9986,45.9986,45.8952,45.9469,20100.0
2015-05-12 11:00:00,71.13,71.19,71.04,71.18,24300.0,45.9469,45.9857,45.8888,45.9792,24300.0
2015-05-12 11:05:00,71.18,71.27,71.15,71.17,21600.0,45.9792,46.0373,45.9598,45.9727,21600.0
2015-05-12 11:10:00,71.17,71.21,71.02,71.02,17500.0,45.9727,45.9986,45.8758,45.8758,17500.0
2015-05-12 11:15:00,71.02,71.05,70.97,71.04,12200.0,45.8758,45.8952,45.8435,45.8888,12200.0
2015-05-12 11:20:00,71.03,71.04,70.96,70.99,15100.0,45.8823,45.8888,45.8371,45.8565,15100.0
2015-05-12 11:25:00,70.99,70.99,70.82,70.83,18100.0,45.8565,45.8565,45.7466,45.7531,18100.0
2015-05-12 11:30:00,70.84,70.86,70.74,70.78,15800.0,45.7596,45.7725,45.695,45.7208,15800.0
2015-05-12 11:35:00,70.78,70.8,70.7,70.79,13200.0,45.7208,45.7337,45.6691,45.7273,13200.0
2015-05-12 11:40:00,70.79,70.87,70.75,70.87,16700.0,45.7273,45.7789,45.7014,45.7789,16700.0
2015-05-12 11:45:00,70.86,70.97,70.86,70.95,74700.0,45.7725,45.8435,45.7725,45.8306,74700.0
2015-05-12 11:50:00,70.94,70.97,70.9,70.97,15700.0,45.8242,45.8435,45.7983,45.8435,15700.0
2015-05-12 11:55:00,70.97,71.0,70.94,70.95,28600.0,45.8435,45.8629,45.8242,45.8306,28600.0
2015-05-12 12:00:00,70.95,70.96,70.85,70.9,28600.0,45.8306,45.8371,45.766,45.7983,28600.0
2015-05-12 12:05:00,70.89,70.91,70.85,70.85,17800.0,45.7919,45.8048,45.766,45.766,17800.0
2015-05-12 12:10:00,70.84,70.97,70.82,70.94,20800.0,45.7596,45.8435,45.7466,45.8242,20800.0
2015-05-12 12:15:00,70.92,70.98,70.91,70.98,20200.0,45.8112,45.85,45.8048,45.85,20200.0
2015-05-12 12:20:00,70.98,71.04,70.94,71.04,22100.0,45.85,45.8888,45.8242,45.8888,22100.0
2015-05-12 12:25:00,71.03,71.04,70.97,71.03,13400.0,45.8823,45.8888,45.8435,45.8823,13400.0
2015-05-12 12:30:00,71.04,71.04,70.99,71.0,9100.0,45.8888,45.8888,45.8565,45.8629,9100.0
2015-05-12 12:35:00,71.0,71.09,70.97,71.05,17400.0,45.8629,45.9211,45.8435,45.8952,17400.0
2015-05-12 12:40:00,71.06,71.11,71.05,71.1,10600.0,45.9017,45.934,45.8952,45.9275,10600.0
2015-05-12 12:45:00,71.1,71.13,71.08,71.08,7600.0,45.9275,45.9469,45.9146,45.9146,7600.0
2015-05-12 12:50:00,71.08,71.18,71.07,71.17,17000.0,45.9146,45.9792,45.9081,45.9727,17000.0
2015-05-12 12:55:00,71.17,71.18,71.12,71.15,11200.0,45.9727,45.9792,45.9404,45.9598,11200.0
2015-05-12 13:00:00,71.15,71.16,71.05,71.05,10500.0,45.9598,45.9663,45.8952,45.8952,10500.0
2015-05-12 13:05:00,71.04,71.15,71.04,71.13,10100.0,45.8888,45.9598,45.8888,45.9469,10100.0
2015-05-12 13:10:00,71.13,71.23,71.12,71.23,11700.0,45.9469,46.0115,45.9404,46.0115,11700.0
2015-05-12 13:15:00,71.25,71.25,71.16,71.19,13700.0,46.0244,46.0244,45.9663,45.9857,13700.0
2015-05-12 13:20:00,71.2,71.23,71.17,71.21,11700.0,45.9921,46.0115,45.9727,45.9986,11700.0
2015-05-12 13:25:00,71.21,71.26,71.19,71.19,10600.0,45.9986,46.0309,45.9857,45.9857,10600.0
2015-05-12 13:30:00,71.19,71.19,71.09,71.09,10600.0,45.9857,45.9857,45.9211,45.9211,10600.0
2015-05-12 13:35:00,71.08,71.11,71.02,71.09,13600.0,45.9146,45.934,45.8758,45.9211,13600.0
2015-05-12 13:40:00,71.09,71.13,71.07,71.12,13500.0,45.9211,45.9469,45.9081,45.9404,13500.0
2015-05-12 13:45:00,71.12,71.18,71.08,71.12,12400.0,45.9404,45.9792,45.9146,45.9404,12400.0
2015-05-12 13:50:00,71.12,71.14,71.0,71.02,14400.0,45.9404,45.9534,45.8629,45.8758,14400.0
2015-05-12 13:55:00,71.02,71.07,71.01,71.01,9900.0,45.8758,45.9081,45.8694,45.8694,9900.0
2015-05-12 14:00:00,71.0,71.06,71.0,71.02,11200.0,45.8629,45.9017,45.8629,45.8758,11200.0
2015-05-12 14:05:00,71.03,71.11,71.02,71.08,14200.0,45.8823,45.934,45.8758,45.9146,14200.0
2015-05-12 14:10:00,71.1,71.1,71.0,71.02,22800.0,45.9275,45.9275,45.8629,45.8758,22800.0
2015-05-12 14:15:00,71.01,71.04,71.0,71.04,20500.0,45.8694,45.8888,45.8629,45.8888,20500.0
2015-05-12 14:20:00,71.04,71.12,71.01,71.11,16000.0,45.8888,45.9404,45.8694,45.934,16000.0
2015-05-12 14:25:00,71.11,71.17,71.08,71.16,13400.0,45.934,45.9727,45.9146,45.9663,13400.0
2015-05-12 14:30:00,71.17,71.23,71.07,71.07,21700.0,45.9727,46.0115,45.9081,45.9081,21700.0
2015-05-12 14:35:00,71.07,71.14,71.06,71.1,15600.0,45.9081,45.9534,45.9017,45.9275,15600.0
2015-05-12 14:40:00,71.11,71.14,71.02,71.03,24600.0,45.934,45.9534,45.8758,45.8823,24600.0
2015-05-12 14:45:00,71.04,71.08,71.03,71.08,15000.0,45.8888,45.9146,45.8823,45.9146,15000.0
2015-05-12 14:50:00,71.09,71.15,71.07,71.13,29400.0,45.9211,45.9598,45.9081,45.9469,29400.0
2015-05-12 14:55:00,71.14,71.14,71.0,71.04,33700.0,45.9534,45.9534,45.8629,45.8888,33700.0
2015-05-12 15:00:00,71.03,71.05,71.0,71.02,15300.0,45.8823,45.8952,45.8629,45.8758,15300.0
2015-05-12 15:05:00,71.01,71.04,71.0,71.01,26200.0,45.8694,45.8888,45.8629,45.8694,26200.0
2015-05-12 15:10:00,71.01,71.05,71.0,71.04,23000.0,45.8694,45.8952,45.8629,45.8888,23000.0
2015-05-12 15:15:00,71.04,71.09,71.03,71.07,24400.0,45.8888,45.9211,45.8823,45.9081,24400.0
2015-05-12 15:20:00,71.08,71.15,71.08,71.13,22200.0,45.9146,45.9598,45.9146,45.9469,22200.0
2015-05-12 15:25:00,71.13,71.16,71.07,71.11,33400.0,45.9469,45.9663,45.9081,45.934,33400.0
2015-05-12 15:30:00,71.12,71.18,71.11,71.12,51700.0,45.9404,45.9792,45.934,45.9404,51700.0
2015-05-12 15:35:00,71.12,71.17,71.09,71.14,34800.0,45.9404,45.9727,45.9211,45.9534,34800.0
2015-05-12 15:40:00,71.14,71.15,71.05,71.11,36900.0,45.9534,45.9598,45.8952,45.934,36900.0
2015-05-12 15:45:00,71.11,71.12,71.08,71.1,36200.0,45.934,45.9404,45.9146,45.9275,36200.0
2015-05-12 15:50:00,71.1,71.14,71.06,71.14,64200.0,45.9275,45.9534,45.9017,45.9534,64200.0
2015-05-12 15:55:00,71.14,71.16,71.07,71.09,99000.0,45.9534,45.9663,45.9081,45.9211,99000.0
2015-05-13 09:30:00,71.09,72.0,71.09,72.0,208000.0,45.9211,46.5089,45.9211,46.5089,208000.0
2015-05-13 09:35:00,72.0,72.09,71.68,71.74,228800.0,46.5089,46.567,46.3022,46.3409,228800.0
2015-05-13 09:40:00,71.74,71.82,71.58,71.6,13800.0,46.3409,46.3926,46.2376,46.2505,13800.0
2015-05-13 09:45:00,71.61,71.61,71.33,71.43,12100.0,46.257,46.257,46.0761,46.1407,12100.0
2015-05-13 09:50:00,71.42,71.43,71.22,71.22,23300.0,46.1342,46.1407,46.005,46.005,23300.0
2015-05-13 09:55:00,71.24,71.26,71.13,71.16,8800.0,46.018,46.0309,45.9469,45.9663,8800.0
2015-05-13 10:00:00,71.13,71.27,71.1,71.2,15900.0,45.9469,46.0373,45.9275,45.9921,15900.0
2015-05-13 10:05:00,71.22,71.37,71.2,71.35,12200.0,46.005,46.1019,45.9921,46.089,12200.0
2015-05-13 10:10:00,71.33,71.46,71.28,71.36,70400.0,46.0761,46.1601,46.0438,46.0955,70400.0
2015-05-13 10:15:00,71.34,71.38,71.3,71.3,8200.0,46.0825,46.1084,46.0567,46.0567,8200.0
2015-05-13 10:20:00,71.31,71.45,71.29,71.45,32000.0,46.0632,46.1536,46.0502,46.1536,32000.0
2015-05-13 10:25:00,71.44,71.47,71.31,71.34,12200.0,46.1471,46.1665,46.0632,46.0825,12200.0
2015-05-13 10:30:00,71.33,71.35,71.18,71.25,12200.0,46.0761,46.089,45.9792,46.0244,12200.0
2015-05-13 10:35:00,71.23,71.29,71.21,71.23,26500.0,46.0115,46.0502,45.9986,46.0115,26500.0
2015-05-13 10:40:00,71.25,71.32,71.24,71.25,10900.0,46.0244,46.0696,46.018,46.0244,10900.0
2015-05-13 10:45:00,71.25,71.27,71.19,71.2,23400.0,46.0244,46.0373,45.9857,45.9921,23400.0
2015-05-13 10:50:00,71.2,71.24,71.19,71.22,10200.0,45.9921,46.018,45.9857,46.005,10200.0
2015-05-13 10:55:00,71.21,71.26,71.15,71.16,37800.0,45.9986,46.0309,45.9598,45.9663,37800.0
2015-05-13 11:00:00,71.14,71.14,71.0,71.02,33000.0,45.9534,45.9534,45.8629,45.8758,33000.0
2015-05-13 11:05:00,71.04,71.11,71.02,71.1,14300.0,45.8888,45.934,45.8758,45.9275,14300.0
2015-05-13 11:10:00,71.1,71.18,71.02,71.06,13300.0,45.9275,45.9792,45.8758,45.9017,13300.0
2015-05-13 11:15:00,71.03,71.03,70.92,70.94,15200.0,45.8823,45.8823,45.8112,45.8242,15200.0
2015-05-13 11:20:00,70.93,70.94,70.85,70.94,10600.0,45.8177,45.8242,45.766,45.8242,10600.0
2015-05-13 11:25:00,70.93,70.96,70.88,70.92,20300.0,45.8177,45.8371,45.7854,45.8112,20300.0
2015-05-13 11:30:00,70.9,71.0,70.83,71.0,15000.0,45.7983,45.8629,45.7531,45.8629,15000.0
2015-05-13 11:35:00,70.99,71.06,70.98,71.06,11200.0,45.8565,45.9017,45.85,45.9017,11200.0
2015-05-13 11:40:00,71.06,71.15,71.04,71.09,23700.0,45.9017,45.9598,45.8888,45.9211,23700.0
2015-05-13 11:45:00,71.08,71.09,70.99,71.0,10200.0,45.9146,45.9211,45.8565,45.8629,10200.0
2015-05-13 11:50:00,71.0,71.02,70.96,71.01,11300.0,45.8629,45.8758,45.8371,45.8694,11300.0
2015-05-13 11:55:00,71.0,71.05,70.98,71.01,10100.0,45.8629,45.8952,45.85,45.8694,10100.0
2015-05-13 12:00:00,71.01,71.09,71.0,71.09,10500.0,45.8694,45.9211,45.8629,45.9211,10500.0
2015-05-13 12:05:00,71.07,71.08,70.99,71.0,29300.0,45.9081,45.9146,45.8565,45.8629,29300.0
2015-05-13 12:10:00,71.0,71.01,70.97,71.01,13500.0,45.8629,45.8694,45.8435,45.8694,13500.0
2015-05-13 12:15:00,71.01,71.03,70.99,71.0,18700.0,45.8694,45.8823,45.8565,45.8629,18700.0
2015-05-13 12:20:00,71.0,71.05,70.96,70.99,16300.0,45.8629,45.8952,45.8371,45.8565,16300.0
2015-05-13 12:25:00,71.0,71.0,70.92,70.97,24600.0,45.8629,45.8629,45.8112,45.8435,24600.0
2015-05-13 12:30:00,70.98,71.0,70.94,70.98,27200.0,45.85,45.8629,45.8242,45.85,27200.0
2015-05-13 12:35:00,70.98,71.05,70.97,71.0,30500.0,45.85,45.8952,45.8435,45.8629,30500.0
2015-05-13 12:40:00,71.01,71.04,70.89,70.9,22500.0,45.8694,45.8888,45.7919,45.7983,22500.0
2015-05-13 12:45:00,70.9,70.9,70.81,70.83,39500.0,45.7983,45.7983,45.7402,45.7531,39500.0
2015-05-13 12:50:00,70.84,70.9,70.84,70.86,6000.0,45.7596,45.7983,45.7596,45.7725,6000.0
2015-05-13 12:55:00,70.86,70.92,70.84,70.89,17100.0,45.7725,45.8112,45.7596,45.7919,17100.0
2015-05-13 13:00:00,70.89,71.06,70.87,71.04,24400.0,45.7919,45.9017,45.7789,45.8888,24400.0
2015-05-13 13:05:00,71.05,71.1,71.04,71.05,4700.0,45.8952,45.9275,45.8888,45.8952,4700.0
2015-05-13 13:10:00,71.05,71.05,70.99,71.01,6000.0,45.8952,45.8952,45.8565,45.8694,6000.0
2015-05-13 13:15:00,71.0,71.02,70.93,70.93,8400.0,45.8629,45.8758,45.8177,45.8177,8400.0
2015-05-13 13:20:00,70.93,70.94,70.84,70.93,12600.0,45.8177,45.8242,45.7596,45.8177,12600.0
2015-05-13 13:25:00,70.94,70.94,70.89,70.89,13800.0,45.8242,45.8242,45.7919,45.7919,13800.0
2015-05-13 13:30:00,70.9,70.96,70.89,70.93,15800.0,45.7983,45.8371,45.7919,45.8177,15800.0
2015-05-13 13:35:00,70.95,70.95,70.9,70.94,34000.0,45.8306,45.8306,45.7983,45.8242,34000.0
2015-05-13 13:40:00,70.93,70.99,70.93,70.98,11400.0,45.8177,45.8565,45.8177,45.85,11400.0
2015-05-13 13:45:00,71.0,71.0,70.88,70.88,14600.0,45.8629,45.8629,45.7854,45.7854,14600.0
2015-05-13 13:50:00,70.87,70.9,70.8,70.81,27300.0,45.7789,45.7983,45.7337,45.7402,27300.0
2015-05-13 13:55:00,70.82,70.9,70.8,70.88,43600.0,45.7466,45.7983,45.7337,45.7854,43600.0
2015-05-13 14:00:00,70.89,70.92,70.72,70.73,43300.0,45.7919,45.8112,45.6821,45.6885,43300.0
2015-05-13 14:05:00,70.71,70.76,70.65,70.76,22200.0,45.6756,45.7079,45.6368,45.7079,22200.0
2015-05-13 14:10:00,70.76,70.84,70.75,70.82,23600.0,45.7079,45.7596,45.7014,45.7466,23600.0
2015-05-13 14:15:00,70.84,70.85,70.77,70.81,21100.0,45.7596,45.766,45.7144,45.7402,21100.0
2015-05-13 14:20:00,70.81,70.81,70.75,70.75,18000.0,45.7402,45.7402,45.7014,45.7014,18000.0
2015-05-13 14:25:00,70.76,70.84,70.74,70.78,16800.0,45.7079,45.7596,45.695,45.7208,16800.0
2015-05-13 14:30:00,70.78,70.86,70.76,70.79,26500.0,45.7208,45.7725,45.7079,45.7273,26500.0
2015-05-13 14:35:00,70.79,70.84,70.78,70.81,12100.0,45.7273,45.7596,45.7208,45.7402,12100.0
2015-05-13 14:40:00,70.81,70.85,70.78,70.81,27800.0,45.7402,45.766,45.7208,45.7402,27800.0
2015-05-13 14:45:00,70.81,70.87,70.81,70.86,26300.0,45.7402,45.7789,45.7402,45.7725,26300.0
2015-05-13 14:50:00,70.85,70.86,70.7,70.7,24900.0,45.766,45.7725,45.6691,45.6691,24900.0
2015-05-13 14:55:00,70.69,70.72,70.68,70.71,16300.0,45.6627,45.6821,45.6562,45.6756,16300.0
2015-05-13 15:00:00,70.72,70.77,70.7,70.76,17500.0,45.6821,45.7144,45.6691,45.7079,17500.0
2015-05-13 15:05:00,70.77,70.83,70.75,70.75,15600.0,45.7144,45.7531,45.7014,45.7014,15600.0
2015-05-13 15:10:00,70.75,70.77,70.7,70.71,19500.0,45.7014,45.7144,45.6691,45.6756,19500.0
2015-05-13 15:15:00,70.71,70.76,70.7,70.73,17900.0,45.6756,45.7079,45.6691,45.6885,17900.0
2015-05-13 15:20:00,70.74,70.77,70.69,70.73,30700.0,45.695,45.7144,45.6627,45.6885,30700.0
2015-05-13 15:25:00,70.72,70.77,70.72,70.75,21000.0,45.6821,45.7144,45.6821,45.7014,21000.0
2015-05-13 15:30:00,70.75,70.77,70.68,70.7,44900.0,45.7014,45.7144,45.6562,45.6691,44900.0
2015-05-13 15:35:00,70.7,70.72,70.67,70.67,31800.0,45.6691,45.6821,45.6498,45.6498,31800.0
2015-05-13 15:40:00,70.68,70.77,70.65,70.72,42200.0,45.6562,45.7144,45.6368,45.6821,42200.0
2015-05-13 15:45:00,70.72,70.8,70.72,70.8,28900.0,45.6821,45.7337,45.6821,45.7337,28900.0
2015-05-13 15:50:00,70.8,70.85,70.78,70.85,61700.0,45.7337,45.766,45.7208,45.766,61700.0
2015-05-13 15:55:00,70.86,70.93,70.84,70.9,98800.0,45.7725,45.8177,45.7596,45.7983,98800.0
2015-05-14 09:30:00,71.34,71.63,71.3,71.58,21700.0,46.0825,46.2699,46.0567,46.2376,21700.0
2015-05-14 09:35:00,71.54,71.54,71.32,71.45,20700.0,46.2117,46.2117,46.0696,46.1536,20700.0
2015-05-14 09:40:00,71.48,71.66,71.47,71.61,20300.0,46.173,46.2893,46.1665,46.257,20300.0
2015-05-14 09:45:00,71.64,71.65,71.48,71.52,19000.0,46.2763,46.2828,46.173,46.1988,19000.0
2015-05-14 09:50:00,71.54,71.58,71.45,71.5,15500.0,46.2117,46.2376,46.1536,46.1859,15500.0
2015-05-14 09:55:00,71.51,71.57,71.41,71.49,14900.0,46.1924,46.2311,46.1278,46.1794,14900.0
2015-05-14 10:00:00,71.53,71.54,71.38,71.48,18300.0,46.2053,46.2117,46.1084,46.173,18300.0
2015-05-14 10:05:00,71.49,71.6,71.47,71.59,21100.0,46.1794,46.2505,46.1665,46.244,21100.0
2015-05-14 10:10:00,71.62,71.76,71.62,71.75,22900.0,46.2634,46.3538,46.2634,46.3474,22900.0
2015-05-14 10:15:00,71.74,71.74,71.63,71.66,6900.0,46.3409,46.3409,46.2699,46.2893,6900.0
2015-05-14 10:20:00,71.68,71.68,71.58,71.62,10100.0,46.3022,46.3022,46.2376,46.2634,10100.0
2015-05-14 10:25:00,71.61,71.62,71.52,71.54,58600.0,46.257,46.2634,46.1988,46.2117,58600.0
2015-05-14 10:30:00,71.55,71.58,71.52,71.55,17500.0,46.2182,46.2376,46.1988,46.2182,17500.0
2015-05-14 10:35:00,71.55,71.66,71.54,71.61,14700.0,46.2182,46.2893,46.2117,46.257,14700.0
2015-05-14 10:40:00,71.63,71.66,71.59,71.65,12500.0,46.2699,46.2893,46.244,46.2828,12500.0
2015-05-14 10:45:00,71.65,71.7,71.61,71.67,18300.0,46.2828,46.3151,46.257,46.2957,18300.0
2015-05-14 10:50:00,71.67,71.7,71.55,71.57,14900.0,46.2957,46.3151,46.2182,46.2311,14900.0
2015-05-14 10:55:00,71.56,71.59,71.46,71.49,13300.0,46.2247,46.244,46.1601,46.1794,13300.0
2015-05-14 11:00:00,71.48,71.48,71.41,71.41,10000.0,46.173,46.173,46.1278,46.1278,10000.0
2015-05-14 11:05:00,71.41,71.44,71.36,71.42,8000.0,46.1278,46.1471,46.0955,46.1342,8000.0
2015-05-14 11:10:00,71.4,71.42,71.34,71.37,8700.0,46.1213,46.1342,46.0825,46.1019,8700.0
2015-05-14 11:15:00,71.37,71.37,71.3,71.3,8200.0,46.1019,46.1019,46.0567,46.0567,8200.0
2015-05-14 11:20:00,71.29,71.31,71.25,71.28,11800.0,46.0502,46.0632,46.0244,46.0438,11800.0
2015-05-14 11:25:00,71.27,71.33,71.27,71.32,6600.0,46.0373,46.0761,46.0373,46.0696,6600.0
2015-05-14 11:30:00,71.32,71.4,71.29,71.31,13200.0,46.0696,46.1213,46.0502,46.0632,13200.0
2015-05-14 11:35:00,71.33,71.35,71.27,71.34,20000.0,46.0761,46.089,46.0373,46.0825,20000.0
2015-05-14 11:40:00,71.34,71.36,71.33,71.36,15200.0,46.0825,46.0955,46.0761,46.0955,15200.0
2015-05-14 11:45:00,71.36,71.41,71.36,71.39,12300.0,46.0955,46.1278,46.0955,46.1148,12300.0
2015-05-14 11:50:00,71.39,71.49,71.39,71.45,8900.0,46.1148,46.1794,46.1148,46.1536,8900.0
2015-05-14 11:55:00,71.46,71.46,71.39,71.42,7100.0,46.1601,46.1601,46.1148,46.1342,7100.0
2015-05-14 12:00:00,71.42,71.5,71.42,71.48,11300.0,46.1342,46.1859,46.1342,46.173,11300.0
2015-05-14 12:05:00,71.48,71.48,71.43,71.44,8300.0,46.173,46.173,46.1407,46.1471,8300.0
2015-05-14 12:10:00,71.43,71.44,71.4,71.41,10800.0,46.1407,46.1471,46.1213,46.1278,10800.0
2015-05-14 12:15:00,71.41,71.41,71.31,71.33,19800.0,46.1278,46.1278,46.0632,46.0761,19800.0
2015-05-14 12:20:00,71.33,71.34,71.28,71.28,9500.0,46.0761,46.0825,46.0438,46.0438,9500.0
2015-05-14 12:25:00,71.28,71.36,71.27,71.35,9700.0,46.0438,46.0955,46.0373,46.089,9700.0
2015-05-14 12:30:00,71.36,71.47,71.36,71.47,9000.0,46.0955,46.1665,46.0955,46.1665,9000.0
2015-05-14 12:35:00,71.47,71.47,71.42,71.42,9300.0,46.1665,46.1665,46.1342,46.1342,9300.0
2015-05-14 12:40:00,71.42,71.44,71.39,71.41,9300.0,46.1342,46.1471,46.1148,46.1278,9300.0
2015-05-14 12:45:00,71.42,71.51,71.41,71.46,12000.0,46.1342,46.1924,46.1278,46.1601,12000.0
2015-05-14 12:50:00,71.47,71.51,71.47,71.49,8800.0,46.1665,46.1924,46.1665,46.1794,8800.0
2015-05-14 12:55:00,71.49,71.54,71.49,71.51,8400.0,46.1794,46.2117,46.1794,46.1924,8400.0
2015-05-14 13:00:00,71.52,71.52,71.47,71.47,11700.0,46.1988,46.1988,46.1665,46.1665,11700.0
2015-05-14 13:05:00,71.47,71.48,71.37,71.38,9000.0,46.1665,46.173,46.1019,46.1084,9000.0
2015-05-14 13:10:00,71.37,71.37,71.28,71.28,6500.0,46.1019,46.1019,46.0438,46.0438,6500.0
2015-05-14 13:15:00,71.28,71.28,71.23,71.26,9400.0,46.0438,46.0438,46.0115,46.0309,9400.0
2015-05-14 13:20:00,71.26,71.41,71.26,71.38,9000.0,46.0309,46.1278,46.0309,46.1084,9000.0
2015-05-14 13:25:00,71.37,71.52,71.37,71.51,10700.0,46.1019,46.1988,46.1019,46.1924,10700.0
2015-05-14 13:30:00,71.51,71.61,71.51,71.53,17800.0,46.1924,46.257,46.1924,46.2053,17800.0
2015-05-14 13:35:00,71.53,71.53,71.44,71.45,19900.0,46.2053,46.2053,46.1471,46.1536,19900.0
2015-05-14 13:40:00,71.46,71.52,71.43,71.51,26400.0,46.1601,46.1988,46.1407,46.1924,26400.0
2015-05-14 13:45:00,71.52,71.52,71.44,71.45,14500.0,46.1988,46.1988,46.1471,46.1536,14500.0
2015-05-14 13:50:00,71.45,71.48,71.39,71.44,29200.0,46.1536,46.173,46.1148,46.1471,29200.0
2015-05-14 13:55:00,71.44,71.45,71.4,71.42,13300.0,46.1471,46.1536,46.1213,46.1342,13300.0
2015-05-14 14:00:00,71.42,71.42,71.36,71.39,18300.0,46.1342,46.1342,46.0955,46.1148,18300.0
2015-05-14 14:05:00,71.4,71.48,71.39,71.46,16000.0,46.1213,46.173,46.1148,46.1601,16000.0
2015-05-14 14:10:00,71.45,71.52,71.44,71.51,11900.0,46.1536,46.1988,46.1471,46.1924,11900.0
2015-05-14 14:15:00,71.51,71.54,71.49,71.51,18100.0,46.1924,46.2117,46.1794,46.1924,18100.0
2015-05-14 14:20:00,71.51,71.55,71.5,71.54,12200.0,46.1924,46.2182,46.1859,46.2117,12200.0
2015-05-14 14:25:00,71.54,71.55,71.48,71.49,14500.0,46.2117,46.2182,46.173,46.1794,14500.0
2015-05-14 14:30:00,71.49,71.53,71.49,71.52,13400.0,46.1794,46.2053,46.1794,46.1988,13400.0
2015-05-14 14:35:00,71.53,71.55,71.46,71.47,9700.0,46.2053,46.2182,46.1601,46.1665,9700.0
2015-05-14 14:40:00,71.46,71.48,71.41,71.46,9800.0,46.1601,46.173,46.1278,46.1601,9800.0
2015-05-14 14:45:00,71.45,71.5,71.41,71.48,7800.0,46.1536,46.1859,46.1278,46.173,7800.0
2015-05-14 14:50:00,71.48,71.53,71.48,71.5,15200.0,46.173,46.2053,46.173,46.1859,15200.0
2015-05-14 14:55:00,71.51,71.52,71.46,71.46,11600.0,46.1924,46.1988,46.1601,46.1601,11600.0
2015-05-14 15:00:00,71.46,71.53,71.45,71.52,13400.0,46.1601,46.2053,46.1536,46.1988,13400.0
2015-05-14 15:05:00,71.52,71.53,71.49,71.51,15600.0,46.1988,46.2053,46.1794,46.1924,15600.0
2015-05-14 15:10:00,71.51,71.64,71.5,71.61,26000.0,46.1924,46.2763,46.1859,46.257,26000.0
2015-05-14 15:15:00,71.6,71.62,71.53,71.54,25200.0,46.2505,46.2634,46.2053,46.2117,25200.0
2015-05-14 15:20:00,71.54,71.6,71.52,71.58,27800.0,46.2117,46.2505,46.1988,46.2376,27800.0
2015-05-14 15:25:00,71.58,71.59,71.5,71.51,12900.0,46.2376,46.244,46.1859,46.1924,12900.0
2015-05-14 15:30:00,71.51,71.53,71.47,71.53,17300.0,46.1924,46.2053,46.1665,46.2053,17300.0
2015-05-14 15:35:00,71.53,71.57,71.52,71.57,24100.0,46.2053,46.2311,46.1988,46.2311,24100.0
2015-05-14 15:40:00,71.57,71.58,71.48,71.49,22100.0,46.2311,46.2376,46.173,46.1794,22100.0
2015-05-14 15:45:00,71.49,71.52,71.48,71.51,35000.0,46.1794,46.1988,46.173,46.1924,35000.0
2015-05-14 15:50:00,71.51,71.56,71.5,71.54,43900.0,46.1924,46.2247,46.1859,46.2117,43900.0
2015-05-14 15:55:00,71.54,71.62,71.53,71.58,128400.0,46.2117,46.2634,46.2053,46.2376,128400.0
2015-05-15 09:30:00,71.71,71.84,71.6,71.67,142900.0,46.3216,46.4055,46.2505,46.2957,142900.0
2015-05-15 09:35:00,71.7,71.77,71.61,71.69,4200.0,46.3151,46.3603,46.257,46.3086,4200.0
2015-05-15 09:40:00,71.76,71.94,71.73,71.86,15300.0,46.3538,46.4701,46.3345,46.4184,15300.0
2015-05-15 09:45:00,71.85,71.88,71.76,71.8,15200.0,46.412,46.4314,46.3538,46.3797,15200.0
2015-05-15 09:50:00,71.79,71.82,71.76,71.79,12600.0,46.3732,46.3926,46.3538,46.3732,12600.0
2015-05-15 09:55:00,71.8,71.89,71.7,71.89,10300.0,46.3797,46.4378,46.3151,46.4378,10300.0
2015-05-15 10:00:00,71.9,71.93,71.78,71.91,11000.0,46.4443,46.4637,46.3668,46.4507,11000.0
2015-05-15 10:05:00,71.91,71.93,71.84,71.91,8100.0,46.4507,46.4637,46.4055,46.4507,8100.0
2015-05-15 10:10:00,71.89,72.02,71.88,72.0,16100.0,46.4378,46.5218,46.4314,46.5089,16100.0
2015-05-15 10:15:00,71.99,72.14,71.98,72.06,14300.0,46.5024,46.5993,46.496,46.5476,14300.0
2015-05-15 10:20:00,72.05,72.14,72.05,72.1,7800.0,46.5412,46.5993,46.5412,46.5735,7800.0
2015-05-15 10:25:00,72.11,72.24,72.08,72.21,21300.0,46.5799,46.6639,46.5606,46.6445,21300.0
2015-05-15 10:30:00,72.2,72.23,72.13,72.13,14600.0,46.6381,46.6574,46.5929,46.5929,14600.0
2015-05-15 10:35:00,72.13,72.15,72.05,72.09,13000.0,46.5929,46.6058,46.5412,46.567,13000.0
2015-05-15 10:40:00,72.07,72.08,72.03,72.07,12600.0,46.5541,46.5606,46.5283,46.5541,12600.0
2015-05-15 10:45:00,72.08,72.09,72.06,72.06,7500.0,46.5606,46.567,46.5476,46.5476,7500.0
2015-05-15 10:50:00,72.05,72.07,71.99,72.02,8300.0,46.5412,46.5541,46.5024,46.5218,8300.0
2015-05-15 10:55:00,72.01,72.04,71.97,72.02,9800.0,46.5153,46.5347,46.4895,46.5218,9800.0
2015-05-15 11:00:00,72.02,72.02,71.97,72.02,5200.0,46.5218,46.5218,46.4895,46.5218,5200.0
2015-05-15 11:05:00,72.04,72.04,71.97,71.97,8600.0,46.5347,46.5347,46.4895,46.4895,8600.0
2015-05-15 11:10:00,71.96,71.96,71.89,71.92,12800.0,46.483,46.483,46.4378,46.4572,12800.0
2015-05-15 11:15:00,71.91,71.91,71.81,71.83,21000.0,46.4507,46.4507,46.3861,46.3991,21000.0
2015-05-15 11:20:00,71.83,71.84,71.76,71.83,30700.0,46.3991,46.4055,46.3538,46.3991,30700.0
2015-05-15 11:25:00,71.84,71.91,71.84,71.91,7800.0,46.4055,46.4507,46.4055,46.4507,7800.0
2015-05-15 11:30:00,71.9,71.93,71.87,71.91,10000.0,46.4443,46.4637,46.4249,46.4507,10000.0
2015-05-15 11:35:00,71.94,72.01,71.92,72.01,6200.0,46.4701,46.5153,46.4572,46.5153,6200.0
2015-05-15 11:40:00,72.01,72.1,71.96,72.1,21800.0,46.5153,46.5735,46.483,46.5735,21800.0
2015-05-15 11:45:00,72.11,72.17,72.1,72.15,14900.0,46.5799,46.6187,46.5735,46.6058,14900.0
2015-05-15 11:50:00,72.14,72.15,72.11,72.11,3400.0,46.5993,46.6058,46.5799,46.5799,3400.0
2015-05-15 11:55:00,72.13,72.13,72.05,72.1,9800.0,46.5929,46.5929,46.5412,46.5735,9800.0
2015-05-15 12:00:00,72.09,72.11,71.97,71.97,8200.0,46.567,46.5799,46.4895,46.4895,8200.0
2015-05-15 12:05:00,71.97,71.99,71.93,71.93,7700.0,46.4895,46.5024,46.4637,46.4637,7700.0
2015-05-15 12:10:00,71.93,71.96,71.91,71.94,5100.0,46.4637,46.483,46.4507,46.4701,5100.0
2015-05-15 12:15:00,71.92,71.97,71.91,71.91,8700.0,46.4572,46.4895,46.4507,46.4507,8700.0
2015-05-15 12:20:00,71.92,71.95,71.92,71.94,4800.0,46.4572,46.4766,46.4572,46.4701,4800.0
2015-05-15 12:25:00,71.93,71.94,71.89,71.9,4400.0,46.4637,46.4701,46.4378,46.4443,4400.0
2015-05-15 12:30:00,71.91,72.01,71.89,72.01,10700.0,46.4507,46.5153,46.4378,46.5153,10700.0
2015-05-15 12:35:00,72.02,72.08,72.02,72.08,6400.0,46.5218,46.5606,46.5218,46.5606,6400.0
2015-05-15 12:40:00,72.07,72.12,72.07,72.11,9600.0,46.5541,46.5864,46.5541,46.5799,9600.0
2015-05-15 12:45:00,72.12,72.12,72.03,72.03,11700.0,46.5864,46.5864,46.5283,46.5283,11700.0
2015-05-15 12:50:00,72.05,72.08,72.03,72.07,3300.0,46.5412,46.5606,46.5283,46.5541,3300.0
2015-05-15 12:55:00,72.08,72.13,72.05,72.12,16900.0,46.5606,46.5929,46.5412,46.5864,16900.0
2015-05-15 13:00:00,72.13,72.14,72.11,72.12,4700.0,46.5929,46.5993,46.5799,46.5864,4700.0
2015-05-15 13:05:00,72.12,72.14,72.1,72.13,31200.0,46.5864,46.5993,46.5735,46.5929,31200.0
2015-05-15 13:10:00,72.12,72.13,72.1,72.11,58000.0,46.5864,46.5929,46.5735,46.5799,58000.0
2015-05-15 13:15:00,72.11,72.13,72.09,72.09,7600.0,46.5799,46.5929,46.567,46.567,7600.0
2015-05-15 13:20:00,72.09,72.11,72.06,72.07,7200.0,46.567,46.5799,46.5476,46.5541,7200.0
2015-05-15 13:25:00,72.07,72.21,72.05,72.21,48000.0,46.5541,46.6445,46.5412,46.6445,48000.0
2015-05-15 13:30:00,72.21,72.37,72.21,72.36,31200.0,46.6445,46.7479,46.6445,46.7414,31200.0
2015-05-15 13:35:00,72.36,72.36,72.26,72.28,14600.0,46.7414,46.7414,46.6768,46.6897,14600.0
2015-05-15 13:40:00,72.28,72.38,72.28,72.37,7800.0,46.6897,46.7543,46.6897,46.7479,7800.0
2015-05-15 13:45:00,72.37,72.37,72.3,72.31,10000.0,46.7479,46.7479,46.7027,46.7091,10000.0
2015-05-15 13:50:00,72.32,72.32,72.25,72.27,15500.0,46.7156,46.7156,46.6704,46.6833,15500.0
2015-05-15 13:55:00,72.26,72.28,72.24,72.24,6300.0,46.6768,46.6897,46.6639,46.6639,6300.0
2015-05-15 14:00:00,72.24,72.3,72.23,72.3,7000.0,46.6639,46.7027,46.6574,46.7027,7000.0
2015-05-15 14:05:00,72.3,72.32,72.28,72.28,17400.0,46.7027,46.7156,46.6897,46.6897,17400.0
2015-05-15 14:10:00,72.29,72.29,72.24,72.25,6500.0,46.6962,46.6962,46.6639,46.6704,6500.0
2015-05-15 14:15:00,72.24,72.24,72.17,72.18,12500.0,46.6639,46.6639,46.6187,46.6252,12500.0
2015-05-15 14:20:00,72.18,72.18,72.15,72.15,3800.0,46.6252,46.6252,46.6058,46.6058,3800.0
2015-05-15 14:25:00,72.15,72.18,72.12,72.13,11500.0,46.6058,46.6252,46.5864,46.5929,11500.0
2015-05-15 14:30:00,72.13,72.17,72.12,72.16,8800.0,46.5929,46.6187,46.5864,46.6122,8800.0
2015-05-15 14:35:00,72.16,72.17,72.14,72.15,12800.0,46.6122,46.6187,46.5993,46.6058,12800.0
2015-05-15 14:40:00,72.15,72.18,72.14,72.16,18200.0,46.6058,46.6252,46.5993,46.6122,18200.0
2015-05-15 14:45:00,72.17,72.18,72.15,72.15,15300.0,46.6187,46.6252,46.6058,46.6058,15300.0
2015-05-15 14:50:00,72.15,72.15,72.13,72.14,7300.0,46.6058,46.6058,46.5929,46.5993,7300.0
2015-05-15 14:55:00,72.14,72.16,72.12,72.12,21700.0,46.5993,46.6122,46.5864,46.5864,21700.0
2015-05-15 15:00:00,72.13,72.21,72.12,72.18,15000.0,46.5929,46.6445,46.5864,46.6252,15000.0
2015-05-15 15:05:00,72.18,72.19,72.17,72.19,9800.0,46.6252,46.6316,46.6187,46.6316,9800.0
2015-05-15 15:10:00,72.19,72.2,72.13,72.17,27500.0,46.6316,46.6381,46.5929,46.6187,27500.0
2015-05-15 15:15:00,72.17,72.18,72.04,72.04,30200.0,46.6187,46.6252,46.5347,46.5347,30200.0
2015-05-15 15:20:00,72.04,72.09,72.03,72.04,22000.0,46.5347,46.567,46.5283,46.5347,22000.0
2015-05-15 15:25:00,72.05,72.05,72.01,72.05,16300.0,46.5412,46.5412,46.5153,46.5412,16300.0
2015-05-15 15:30:00,72.04,72.08,72.02,72.08,22800.0,46.5347,46.5606,46.5218,46.5606,22800.0
2015-05-15 15:35:00,72.08,72.1,72.07,72.08,23300.0,46.5606,46.5735,46.5541,46.5606,23300.0
2015-05-15 15:40:00,72.09,72.09,72.02,72.03,34400.0,46.567,46.567,46.5218,46.5283,34400.0
2015-05-15 15:45:00,72.04,72.09,72.03,72.09,62100.0,46.5347,46.567,46.5283,46.567,62100.0
2015-05-15 15:50:00,72.08,72.21,72.08,72.2,56000.0,46.5606,46.6445,46.5606,46.6381,56000.0
2015-05-15 15:55:00,72.2,72.21,72.13,72.18,111800.0,46.6381,46.6445,46.5929,46.6252,111800.0
2015-05-18 09:30:00,71.85,72.18,71.8,72.12,54200.0,46.412,46.6252,46.3797,46.5864,54200.0
2015-05-18 09:35:00,72.1,72.22,72.08,72.17,8400.0,46.5735,46.651,46.5606,46.6187,8400.0
2015-05-18 09:40:00,72.11,72.12,71.9,71.97,18100.0,46.5799,46.5864,46.4443,46.4895,18100.0
2015-05-18 09:45:00,72.01,72.2,71.98,72.09,23900.0,46.5153,46.6381,46.496,46.567,23900.0
2015-05-18 09:50:00,72.1,72.14,71.99,72.01,10200.0,46.5735,46.5993,46.5024,46.5153,10200.0
2015-05-18 09:55:00,71.99,72.08,71.96,72.08,5600.0,46.5024,46.5606,46.483,46.5606,5600.0
2015-05-18 10:00:00,72.06,72.08,71.92,71.92,11100.0,46.5476,46.5606,46.4572,46.4572,11100.0
2015-05-18 10:05:00,71.92,71.98,71.87,71.95,17900.0,46.4572,46.496,46.4249,46.4766,17900.0
2015-05-18 10:10:00,71.97,72.03,71.92,71.98,9400.0,46.4895,46.5283,46.4572,46.496,9400.0
2015-05-18 10:15:00,71.96,72.03,71.96,72.03,15500.0,46.483,46.5283,46.483,46.5283,15500.0
2015-05-18 10:20:00,72.02,72.16,71.98,72.16,8900.0,46.5218,46.6122,46.496,46.6122,8900.0
2015-05-18 10:25:00,72.17,72.17,72.05,72.11,7600.0,46.6187,46.6187,46.5412,46.5799,7600.0
2015-05-18 10:30:00,72.16,72.2,72.14,72.2,14300.0,46.6122,46.6381,46.5993,46.6381,14300.0
2015-05-18 10:35:00,72.19,72.24,72.17,72.22,10700.0,46.6316,46.6639,46.6187,46.651,10700.0
2015-05-18 10:40:00,72.2,72.28,72.2,72.27,6600.0,46.6381,46.6897,46.6381,46.6833,6600.0
2015-05-18 10:45:00,72.27,72.28,72.2,72.22,7900.0,46.6833,46.6897,46.6381,46.651,7900.0
2015-05-18 10:50:00,72.22,72.22,72.12,72.16,11700.0,46.651,46.651,46.5864,46.6122,11700.0
2015-05-18 10:55:00,72.15,72.15,72.09,72.12,6200.0,46.6058,46.6058,46.567,46.5864,6200.0
2015-05-18 11:00:00,72.14,72.22,72.14,72.21,5600.0,46.5993,46.651,46.5993,46.6445,5600.0
2015-05-18 11:05:00,72.21,72.32,72.21,72.3,5600.0,46.6445,46.7156,46.6445,46.7027,5600.0
2015-05-18 11:10:00,72.31,72.4,72.3,72.4,9200.0,46.7091,46.7673,46.7027,46.7673,9200.0
2015-05-18 11:15:00,72.4,72.42,72.33,72.34,9200.0,46.7673,46.7802,46.722,46.7285,9200.0
2015-05-18 11:20:00,72.33,72.37,72.32,72.34,21900.0,46.722,46.7479,46.7156,46.7285,21900.0
2015-05-18 11:25:00,72.35,72.41,72.28,72.29,19500.0,46.735,46.7737,46.6897,46.6962,19500.0
2015-05-18 11:30:00,72.3,72.35,72.25,72.27,16800.0,46.7027,46.735,46.6704,46.6833,16800.0
2015-05-18 11:35:00,72.26,72.28,72.19,72.21,43500.0,46.6768,46.6897,46.6316,46.6445,43500.0
2015-05-18 11:40:00,72.2,72.22,72.15,72.15,8900.0,46.6381,46.651,46.6058,46.6058,8900.0
2015-05-18 11:45:00,72.14,72.15,72.09,72.15,14800.0,46.5993,46.6058,46.567,46.6058,14800.0
2015-05-18 11:50:00,72.14,72.15,72.03,72.07,22700.0,46.5993,46.6058,46.5283,46.5541,22700.0
2015-05-18 11:55:00,72.06,72.2,72.06,72.19,8100.0,46.5476,46.6381,46.5476,46.6316,8100.0
2015-05-18 12:00:00,72.19,72.27,72.17,72.26,14200.0,46.6316,46.6833,46.6187,46.6768,14200.0
2015-05-18 12:05:00,72.27,72.3,72.27,72.3,3800.0,46.6833,46.7027,46.6833,46.7027,3800.0
2015-05-18 12:10:00,72.28,72.3,72.24,72.26,18700.0,46.6897,46.7027,46.6639,46.6768,18700.0
2015-05-18 12:15:00,72.26,72.3,72.24,72.28,14800.0,46.6768,46.7027,46.6639,46.6897,14800.0
2015-05-18 12:20:00,72.28,72.29,72.25,72.26,7500.0,46.6897,46.6962,46.6704,46.6768,7500.0
2015-05-18 12:25:00,72.26,72.37,72.25,72.36,11400.0,46.6768,46.7479,46.6704,46.7414,11400.0
2015-05-18 12:30:00,72.36,72.37,72.31,72.32,6700.0,46.7414,46.7479,46.7091,46.7156,6700.0
2015-05-18 12:35:00,72.33,72.37,72.3,72.31,7700.0,46.722,46.7479,46.7027,46.7091,7700.0
2015-05-18 12:40:00,72.31,72.31,72.27,72.27,4000.0,46.7091,46.7091,46.6833,46.6833,4000.0
2015-05-18 12:45:00,72.25,72.25,72.13,72.14,18900.0,46.6704,46.6704,46.5929,46.5993,18900.0
2015-05-18 12:50:00,72.14,72.14,72.07,72.07,9000.0,46.5993,46.5993,46.5541,46.5541,9000.0
2015-05-18 12:55:00,72.08,72.1,72.05,72.08,12500.0,46.5606,46.5735,46.5412,46.5606,12500.0
2015-05-18 13:00:00,72.08,72.15,72.08,72.14,8500.0,46.5606,46.6058,46.5606,46.5993,8500.0
2015-05-18 13:05:00,72.14,72.17,72.13,72.15,11500.0,46.5993,46.6187,46.5929,46.6058,11500.0
2015-05-18 13:10:00,72.15,72.17,72.12,72.13,24900.0,46.6058,46.6187,46.5864,46.5929,24900.0
2015-05-18 13:15:00,72.13,72.23,72.12,72.2,8700.0,46.5929,46.6574,46.5864,46.6381,8700.0
2015-05-18 13:20:00,72.2,72.22,72.18,72.22,4600.0,46.6381,46.651,46.6252,46.651,4600.0
2015-05-18 13:25:00,72.22,72.24,72.18,72.19,8600.0,46.651,46.6639,46.6252,46.6316,8600.0
2015-05-18 13:30:00,72.19,72.27,72.19,72.23,7200.0,46.6316,46.6833,46.6316,46.6574,7200.0
2015-05-18 13:35:00,72.23,72.23,72.21,72.21,7400.0,46.6574,46.6574,46.6445,46.6445,7400.0
2015-05-18 13:40:00,72.21,72.23,72.17,72.17,7000.0,46.6445,46.6574,46.6187,46.6187,7000.0
2015-05-18 13:45:00,72.18,72.18,72.13,72.13,7900.0,46.6252,46.6252,46.5929,46.5929,7900.0
2015-05-18 13:50:00,72.13,72.14,72.07,72.07,8700.0,46.5929,46.5993,46.5541,46.5541,8700.0
2015-05-18 13:55:00,72.08,72.21,72.07,72.2,13300.0,46.5606,46.6445,46.5541,46.6381,13300.0
2015-05-18 14:00:00,72.2,72.27,72.2,72.26,7100.0,46.6381,46.6833,46.6381,46.6768,7100.0
2015-05-18 14:05:00,72.27,72.29,72.18,72.18,7800.0,46.6833,46.6962,46.6252,46.6252,7800.0
2015-05-18 14:10:00,72.17,72.17,72.09,72.1,10800.0,46.6187,46.6187,46.567,46.5735,10800.0
2015-05-18 14:15:00,72.09,72.1,72.01,72.02,26300.0,46.567,46.5735,46.5153,46.5218,26300.0
2015-05-18 14:20:00,72.02,72.05,72.0,72.03,35400.0,46.5218,46.5412,46.5089,46.5283,35400.0
2015-05-18 14:25:00,72.05,72.16,72.05,72.16,12000.0,46.5412,46.6122,46.5412,46.6122,12000.0
2015-05-18 14:30:00,72.15,72.17,72.13,72.14,11900.0,46.6058,46.6187,46.5929,46.5993,11900.0
2015-05-18 14:35:00,72.14,72.19,72.13,72.18,12800.0,46.5993,46.6316,46.5929,46.6252,12800.0
2015-05-18 14:40:00,72.18,72.18,72.13,72.13,9200.0,46.6252,46.6252,46.5929,46.5929,9200.0
2015-05-18 14:45:00,72.14,72.15,72.08,72.08,11600.0,46.5993,46.6058,46.5606,46.5606,11600.0
2015-05-18 14:50:00,72.09,72.17,72.08,72.17,7700.0,46.567,46.6187,46.5606,46.6187,7700.0
2015-05-18 14:55:00,72.16,72.21,72.15,72.2,13400.0,46.6122,46.6445,46.6058,46.6381,13400.0
2015-05-18 15:00:00,72.2,72.21,72.17,72.17,10200.0,46.6381,46.6445,46.6187,46.6187,10200.0
2015-05-18 15:05:00,72.17,72.25,72.16,72.21,22900.0,46.6187,46.6704,46.6122,46.6445,22900.0
2015-05-18 15:10:00,72.21,72.23,72.16,72.16,18100.0,46.6445,46.6574,46.6122,46.6122,18100.0
2015-05-18 15:15:00,72.17,72.22,72.16,72.22,12200.0,46.6187,46.651,46.6122,46.651,12200.0
2015-05-18 15:20:00,72.21,72.3,72.21,72.29,13100.0,46.6445,46.7027,46.6445,46.6962,13100.0
2015-05-18 15:25:00,72.29,72.3,72.25,72.25,5600.0,46.6962,46.7027,46.6704,46.6704,5600.0
2015-05-18 15:30:00,72.26,72.27,72.19,72.2,18900.0,46.6768,46.6833,46.6316,46.6381,18900.0
2015-05-18 15:35:00,72.2,72.22,72.16,72.18,17500.0,46.6381,46.651,46.6122,46.6252,17500.0
2015-05-18 15:40:00,72.18,72.25,72.17,72.25,15400.0,46.6252,46.6704,46.6187,46.6704,15400.0
2015-05-18 15:45:00,72.25,72.28,72.22,72.22,29600.0,46.6704,46.6897,46.651,46.651,29600.0
2015-05-18 15:50:00,72.22,72.22,72.19,72.19,20400.0,46.651,46.651,46.6316,46.6316,20400.0
2015-05-18 15:55:00,72.2,72.27,72.19,72.26,78700.0,46.6381,46.6833,46.6316,46.6768,78700.0
2015-05-19 09:30:00,71.86,72.17,71.78,71.9,39400.0,46.4184,46.6187,46.3668,46.4443,39400.0
2015-05-19 09:35:00,71.97,72.13,71.83,71.87,27500.0,46.4895,46.5929,46.3991,46.4249,27500.0
2015-05-19 09:40:00,71.85,71.98,71.77,71.94,6200.0,46.412,46.496,46.3603,46.4701,6200.0
2015-05-19 09:45:00,71.93,72.15,71.91,72.13,9400.0,46.4637,46.6058,46.4507,46.5929,9400.0
2015-05-19 09:50:00,72.14,72.26,72.09,72.24,8700.0,46.5993,46.6768,46.567,46.6639,8700.0
2015-05-19 09:55:00,72.24,72.29,72.16,72.23,22900.0,46.6639,46.6962,46.6122,46.6574,22900.0
2015-05-19 10:00:00,72.24,72.28,72.09,72.09,32400.0,46.6639,46.6897,46.567,46.567,32400.0
2015-05-19 10:05:00,72.08,72.21,72.03,72.21,15600.0,46.5606,46.6445,46.5283,46.6445,15600.0
2015-05-19 10:10:00,72.19,72.25,72.15,72.22,14400.0,46.6316,46.6704,46.6058,46.651,14400.0
2015-05-19 10:15:00,72.2,72.23,72.13,72.14,23500.0,46.6381,46.6574,46.5929,46.5993,23500.0
2015-05-19 10:20:00,72.14,72.14,71.98,72.06,32400.0,46.5993,46.5993,46.496,46.5476,32400.0
2015-05-19 10:25:00,72.05,72.12,72.0,72.12,16800.0,46.5412,46.5864,46.5089,46.5864,16800.0
2015-05-19 10:30:00,72.13,72.19,72.13,72.17,13200.0,46.5929,46.6316,46.5929,46.6187,13200.0
2015-05-19 10:35:00,72.17,72.31,72.17,72.29,13400.0,46.6187,46.7091,46.6187,46.6962,13400.0
2015-05-19 10:40:00,72.32,72.32,72.23,72.26,41500.0,46.7156,46.7156,46.6574,46.6768,41500.0
2015-05-19 10:45:00,72.26,72.32,72.26,72.28,17300.0,46.6768,46.7156,46.6768,46.6897,17300.0
2015-05-19 10:50:00,72.27,72.27,72.18,72.23,17100.0,46.6833,46.6833,46.6252,46.6574,17100.0
2015-05-19 10:55:00,72.24,72.28,72.2,72.2,13000.0,46.6639,46.6897,46.6381,46.6381,13000.0
2015-05-19 11:00:00,72.19,72.22,72.13,72.16,16500.0,46.6316,46.651,46.5929,46.6122,16500.0
2015-05-19 11:05:00,72.15,72.25,72.14,72.14,13400.0,46.6058,46.6704,46.5993,46.5993,13400.0
2015-05-19 11:10:00,72.14,72.18,72.12,72.14,9400.0,46.5993,46.6252,46.5864,46.5993,9400.0
2015-05-19 11:15:00,72.15,72.26,72.13,72.2,14300.0,46.6058,46.6768,46.5929,46.6381,14300.0
2015-05-19 11:20:00,72.23,72.29,72.22,72.28,3800.0,46.6574,46.6962,46.651,46.6897,3800.0
2015-05-19 11:25:00,72.27,72.31,72.22,72.3,17200.0,46.6833,46.7091,46.651,46.7027,17200.0
2015-05-19 11:30:00,72.3,72.35,72.28,72.31,10500.0,46.7027,46.735,46.6897,46.7091,10500.0
2015-05-19 11:35:00,72.3,72.37,72.25,72.37,14000.0,46.7027,46.7479,46.6704,46.7479,14000.0
2015-05-19 11:40:00,72.37,72.39,72.32,72.37,5400.0,46.7479,46.7608,46.7156,46.7479,5400.0
2015-05-19 11:45:00,72.38,72.45,72.38,72.43,10200.0,46.7543,46.7996,46.7543,46.7866,10200.0
2015-05-19 11:50:00,72.44,72.47,72.34,72.35,8500.0,46.7931,46.8125,46.7285,46.735,8500.0
2015-05-19 11:55:00,72.35,72.35,72.3,72.33,7800.0,46.735,46.735,46.7027,46.722,7800.0
2015-05-19 12:00:00,72.31,72.4,72.31,72.4,7600.0,46.7091,46.7673,46.7091,46.7673,7600.0
2015-05-19 12:05:00,72.41,72.44,72.4,72.43,11100.0,46.7737,46.7931,46.7673,46.7866,11100.0
2015-05-19 12:10:00,72.42,72.42,72.35,72.37,8600.0,46.7802,46.7802,46.735,46.7479,8600.0
2015-05-19 12:15:00,72.37,72.37,72.3,72.3,7100.0,46.7479,46.7479,46.7027,46.7027,7100.0
2015-05-19 12:20:00,72.31,72.33,72.2,72.22,12100.0,46.7091,46.722,46.6381,46.651,12100.0
2015-05-19 12:25:00,72.21,72.21,72.17,72.18,5300.0,46.6445,46.6445,46.6187,46.6252,5300.0
2015-05-19 12:30:00,72.2,72.21,72.16,72.17,12400.0,46.6381,46.6445,46.6122,46.6187,12400.0
2015-05-19 12:35:00,72.17,72.18,72.11,72.12,7500.0,46.6187,46.6252,46.5799,46.5864,7500.0
2015-05-19 12:40:00,72.11,72.17,72.07,72.13,31900.0,46.5799,46.6187,46.5541,46.5929,31900.0
2015-05-19 12:45:00,72.12,72.16,72.1,72.16,10400.0,46.5864,46.6122,46.5735,46.6122,10400.0
2015-05-19 12:50:00,72.16,72.23,72.14,72.21,6900.0,46.6122,46.6574,46.5993,46.6445,6900.0
2015-05-19 12:55:00,72.23,72.31,72.23,72.3,5300.0,46.6574,46.7091,46.6574,46.7027,5300.0
2015-05-19 13:00:00,72.3,72.34,72.26,72.34,7100.0,46.7027,46.7285,46.6768,46.7285,7100.0
2015-05-19 13:05:00,72.33,72.36,72.31,72.31,9300.0,46.722,46.7414,46.7091,46.7091,9300.0
2015-05-19 13:10:00,72.29,72.37,72.29,72.33,12400.0,46.6962,46.7479,46.6962,46.722,12400.0
2015-05-19 13:15:00,72.34,72.36,72.3,72.35,5600.0,46.7285,46.7414,46.7027,46.735,5600.0
2015-05-19 13:20:00,72.34,72.35,72.27,72.29,7000.0,46.7285,46.735,46.6833,46.6962,7000.0
2015-05-19 13:25:00,72.29,72.31,72.28,72.31,3700.0,46.6962,46.7091,46.6897,46.7091,3700.0
2015-05-19 13:30:00,72.31,72.36,72.3,72.36,5500.0,46.7091,46.7414,46.7027,46.7414,5500.0
2015-05-19 13:35:00,72.36,72.36,72.32,72.32,6800.0,46.7414,46.7414,46.7156,46.7156,6800.0
2015-05-19 13:40:00,72.33,72.33,72.25,72.26,66100.0,46.722,46.722,46.6704,46.6768,66100.0
2015-05-19 13:45:00,72.27,72.3,72.24,72.25,22400.0,46.6833,46.7027,46.6639,46.6704,22400.0
2015-05-19 13:50:00,72.25,72.25,72.21,72.24,11600.0,46.6704,46.6704,46.6445,46.6639,11600.0
2015-05-19 13:55:00,72.23,72.26,72.23,72.25,17400.0,46.6574,46.6768,46.6574,46.6704,17400.0
2015-05-19 14:00:00,72.25,72.26,72.2,72.22,12900.0,46.6704,46.6768,46.6381,46.651,12900.0
2015-05-19 14:05:00,72.2,72.21,72.16,72.16,4800.0,46.6381,46.6445,46.6122,46.6122,4800.0
2015-05-19 14:10:00,72.16,72.17,72.11,72.12,10200.0,46.6122,46.6187,46.5799,46.5864,10200.0
2015-05-19 14:15:00,72.12,72.17,72.1,72.16,8500.0,46.5864,46.6187,46.5735,46.6122,8500.0
2015-05-19 14:20:00,72.16,72.22,72.15,72.2,7200.0,46.6122,46.651,46.6058,46.6381,7200.0
2015-05-19 14:25:00,72.21,72.24,72.2,72.22,11600.0,46.6445,46.6639,46.6381,46.651,11600.0
2015-05-19 14:30:00,72.22,72.28,72.2,72.25,11100.0,46.651,46.6897,46.6381,46.6704,11100.0
2015-05-19 14:35:00,72.26,72.27,72.16,72.17,16200.0,46.6768,46.6833,46.6122,46.6187,16200.0
2015-05-19 14:40:00,72.16,72.2,72.16,72.17,9300.0,46.6122,46.6381,46.6122,46.6187,9300.0
2015-05-19 14:45:00,72.16,72.17,72.14,72.16,10600.0,46.6122,46.6187,46.5993,46.6122,10600.0
2015-05-19 14:50:00,72.15,72.16,72.12,72.14,13000.0,46.6058,46.6122,46.5864,46.5993,13000.0
2015-05-19 14:55:00,72.14,72.2,72.13,72.19,6900.0,46.5993,46.6381,46.5929,46.6316,6900.0
2015-05-19 15:00:00,72.2,72.2,72.17,72.17,13100.0,46.6381,46.6381,46.6187,46.6187,13100.0
2015-05-19 15:05:00,72.17,72.17,72.09,72.11,14800.0,46.6187,46.6187,46.567,46.5799,14800.0
2015-05-19 15:10:00,72.1,72.11,72.04,72.04,22200.0,46.5735,46.5799,46.5347,46.5347,22200.0
2015-05-19 15:15:00,72.04,72.06,72.02,72.03,20300.0,46.5347,46.5476,46.5218,46.5283,20300.0
2015-05-19 15:20:00,72.03,72.06,72.02,72.02,16100.0,46.5283,46.5476,46.5218,46.5218,16100.0
2015-05-19 15:25:00,72.02,72.03,71.98,72.03,84400.0,46.5218,46.5283,46.496,46.5283,84400.0
2015-05-19 15:30:00,72.02,72.09,71.99,72.08,102700.0,46.5218,46.567,46.5024,46.5606,102700.0
2015-05-19 15:35:00,72.08,72.13,72.07,72.11,26800.0,46.5606,46.5929,46.5541,46.5799,26800.0
2015-05-19 15:40:00,72.1,72.13,72.08,72.1,28200.0,46.5735,46.5929,46.5606,46.5735,28200.0
2015-05-19 15:45:00,72.1,72.15,72.1,72.14,36800.0,46.5735,46.6058,46.5735,46.5993,36800.0
2015-05-19 15:50:00,72.14,72.17,72.11,72.12,44300.0,46.5993,46.6187,46.5799,46.5864,44300.0
2015-05-19 15:55:00,72.12,72.2,72.12,72.17,82000.0,46.5864,46.6381,46.5864,46.6187,82000.0
2015-05-20 09:30:00,72.15,72.25,72.08,72.25,45800.0,46.6058,46.6704,46.5606,46.6704,45800.0
2015-05-20 09:35:00,72.25,72.34,71.98,72.27,254000.0,46.6704,46.7285,46.496,46.6833,254000.0
2015-05-20 09:40:00,72.27,72.37,72.13,72.23,181200.0,46.6833,46.7479,46.5929,46.6574,181200.0
2015-05-20 09:45:00,72.22,72.34,72.17,72.29,52300.0,46.651,46.7285,46.6187,46.6962,52300.0
2015-05-20 09:50:00,72.31,72.35,72.16,72.2,47000.0,46.7091,46.735,46.6122,46.6381,47000.0
2015-05-20 09:55:00,72.19,72.23,72.02,72.02,54700.0,46.6316,46.6574,46.5218,46.5218,54700.0
2015-05-20 10:00:00,72.02,72.11,71.77,71.83,18900.0,46.5218,46.5799,46.3603,46.3991,18900.0
2015-05-20 10:05:00,71.81,71.84,71.76,71.78,30500.0,46.3861,46.4055,46.3538,46.3668,30500.0
2015-05-20 10:10:00,71.79,71.94,71.78,71.89,17200.0,46.3732,46.4701,46.3668,46.4378,17200.0
2015-05-20 10:15:00,71.87,72.0,71.86,71.95,16700.0,46.4249,46.5089,46.4184,46.4766,16700.0
2015-05-20 10:20:00,71.95,71.97,71.91,71.93,14900.0,46.4766,46.4895,46.4507,46.4637,14900.0
2015-05-20 10:25:00,71.94,72.01,71.9,72.0,19900.0,46.4701,46.5153,46.4443,46.5089,19900.0
2015-05-20 10:30:00,72.01,72.02,71.87,71.88,21500.0,46.5153,46.5218,46.4249,46.4314,21500.0
2015-05-20 10:35:00,71.88,72.02,71.88,71.99,15900.0,46.4314,46.5218,46.4314,46.5024,15900.0
2015-05-20 10:40:00,72.0,72.05,71.94,72.03,24200.0,46.5089,46.5412,46.4701,46.5283,24200.0
2015-05-20 10:45:00,72.02,72.1,72.01,72.08,10600.0,46.5218,46.5735,46.5153,46.5606,10600.0
2015-05-20 10:50:00,72.09,72.11,71.98,72.0,18400.0,46.567,46.5799,46.496,46.5089,18400.0
2015-05-20 10:55:00,72.0,72.03,71.97,72.02,9300.0,46.5089,46.5283,46.4895,46.5218,9300.0
2015-05-20 11:00:00,72.01,72.03,71.93,71.94,10000.0,46.5153,46.5283,46.4637,46.4701,10000.0
2015-05-20 11:05:00,71.94,72.0,71.91,71.99,9200.0,46.4701,46.5089,46.4507,46.5024,9200.0
2015-05-20 11:10:00,71.99,72.08,71.99,72.07,8600.0,46.5024,46.5606,46.5024,46.5541,8600.0
2015-05-20 11:15:00,72.06,72.06,71.98,71.99,13400.0,46.5476,46.5476,46.496,46.5024,13400.0
2015-05-20 11:20:00,72.0,72.13,72.0,72.12,10000.0,46.5089,46.5929,46.5089,46.5864,10000.0
2015-05-20 11:25:00,72.12,72.12,72.05,72.1,12500.0,46.5864,46.5864,46.5412,46.5735,12500.0
2015-05-20 11:30:00,72.1,72.11,72.04,72.05,11100.0,46.5735,46.5799,46.5347,46.5412,11100.0
2015-05-20 11:35:00,72.05,72.05,71.99,72.0,8000.0,46.5412,46.5412,46.5024,46.5089,8000.0
2015-05-20 11:40:00,71.99,72.0,71.91,71.91,11400.0,46.5024,46.5089,46.4507,46.4507,11400.0
2015-05-20 11:45:00,71.91,71.92,71.83,71.83,11900.0,46.4507,46.4572,46.3991,46.3991,11900.0
2015-05-20 11:50:00,71.82,71.91,71.82,71.9,11100.0,46.3926,46.4507,46.3926,46.4443,11100.0
2015-05-20 11:55:00,71.9,71.97,71.89,71.95,18600.0,46.4443,46.4895,46.4378,46.4766,18600.0
2015-05-20 12:00:00,71.95,71.97,71.92,71.95,12000.0,46.4766,46.4895,46.4572,46.4766,12000.0
2015-05-20 12:05:00,71.96,72.05,71.95,72.02,14900.0,46.483,46.5412,46.4766,46.5218,14900.0
2015-05-20 12:10:00,72.01,72.02,71.99,72.01,5200.0,46.5153,46.5218,46.5024,46.5153,5200.0
2015-05-20 12:15:00,72.01,72.05,72.0,72.03,11400.0,46.5153,46.5412,46.5089,46.5283,11400.0
2015-05-20 12:20:00,72.03,72.09,72.02,72.03,11500.0,46.5283,46.567,46.5218,46.5283,11500.0
2015-05-20 12:25:00,72.03,72.05,72.01,72.01,7700.0,46.5283,46.5412,46.5153,46.5153,7700.0
2015-05-20 12:30:00,72.0,72.02,71.99,72.01,8000.0,46.5089,46.5218,46.5024,46.5153,8000.0
2015-05-20 12:35:00,72.01,72.01,71.95,71.95,10400.0,46.5153,46.5153,46.4766,46.4766,10400.0
2015-05-20 12:40:00,71.95,71.96,71.94,71.95,9200.0,46.4766,46.483,46.4701,46.4766,9200.0
2015-05-20 12:45:00,71.95,71.96,71.92,71.92,9000.0,46.4766,46.483,46.4572,46.4572,9000.0
2015-05-20 12:50:00,71.92,71.92,71.88,71.88,9000.0,46.4572,46.4572,46.4314,46.4314,9000.0
2015-05-20 12:55:00,71.89,71.91,71.88,71.9,11500.0,46.4378,46.4507,46.4314,46.4443,11500.0
2015-05-20 13:00:00,71.9,71.91,71.89,71.9,13600.0,46.4443,46.4507,46.4378,46.4443,13600.0
2015-05-20 13:05:00,71.9,71.9,71.88,71.89,20800.0,46.4443,46.4443,46.4314,46.4378,20800.0
2015-05-20 13:10:00,71.89,71.91,71.88,71.9,17600.0,46.4378,46.4507,46.4314,46.4443,17600.0
2015-05-20 13:15:00,71.9,71.91,71.89,71.9,16700.0,46.4443,46.4507,46.4378,46.4443,16700.0
2015-05-20 13:20:00,71.9,71.92,71.89,71.9,44600.0,46.4443,46.4572,46.4378,46.4443,44600.0
2015-05-20 13:25:00,71.9,71.98,71.89,71.97,8600.0,46.4443,46.496,46.4378,46.4895,8600.0
2015-05-20 13:30:00,71.99,72.06,71.99,72.06,9700.0,46.5024,46.5476,46.5024,46.5476,9700.0
2015-05-20 13:35:00,72.06,72.07,72.02,72.03,13500.0,46.5476,46.5541,46.5218,46.5283,13500.0
2015-05-20 13:40:00,72.04,72.04,71.95,71.95,7500.0,46.5347,46.5347,46.4766,46.4766,7500.0
2015-05-20 13:45:00,71.95,71.98,71.94,71.97,7900.0,46.4766,46.496,46.4701,46.4895,7900.0
2015-05-20 13:50:00,71.96,72.04,71.95,72.04,11300.0,46.483,46.5347,46.4766,46.5347,11300.0
2015-05-20 13:55:00,72.05,72.1,72.04,72.06,7600.0,46.5412,46.5735,46.5347,46.5476,7600.0
2015-05-20 14:00:00,72.07,72.27,72.07,72.17,53300.0,46.5541,46.6833,46.5541,46.6187,53300.0
2015-05-20 14:05:00,72.16,72.17,72.05,72.06,23900.0,46.6122,46.6187,46.5412,46.5476,23900.0
2015-05-20 14:10:00,72.06,72.08,72.03,72.03,15800.0,46.5476,46.5606,46.5283,46.5283,15800.0
2015-05-20 14:15:00,72.03,72.12,72.02,72.11,15100.0,46.5283,46.5864,46.5218,46.5799,15100.0
2015-05-20 14:20:00,72.12,72.31,72.12,72.29,23600.0,46.5864,46.7091,46.5864,46.6962,23600.0
2015-05-20 14:25:00,72.3,72.42,72.27,72.41,18600.0,46.7027,46.7802,46.6833,46.7737,18600.0
2015-05-20 14:30:00,72.41,72.41,72.3,72.32,14100.0,46.7737,46.7737,46.7027,46.7156,14100.0
2015-05-20 14:35:00,72.31,72.31,72.27,72.29,13800.0,46.7091,46.7091,46.6833,46.6962,13800.0
2015-05-20 14:40:00,72.28,72.28,72.2,72.22,11800.0,46.6897,46.6897,46.6381,46.651,11800.0
2015-05-20 14:45:00,72.23,72.33,72.17,72.19,18400.0,46.6574,46.722,46.6187,46.6316,18400.0
2015-05-20 14:50:00,72.18,72.19,72.15,72.17,18700.0,46.6252,46.6316,46.6058,46.6187,18700.0
2015-05-20 14:55:00,72.18,72.18,72.13,72.13,18500.0,46.6252,46.6252,46.5929,46.5929,18500.0
2015-05-20 15:00:00,72.12,72.14,72.03,72.1,23500.0,46.5864,46.5993,46.5283,46.5735,23500.0
2015-05-20 15:05:00,72.09,72.14,72.09,72.09,24600.0,46.567,46.5993,46.567,46.567,24600.0
2015-05-20 15:10:00,72.09,72.09,71.98,72.0,37400.0,46.567,46.567,46.496,46.5089,37400.0
2015-05-20 15:15:00,72.0,72.0,71.89,71.9,23100.0,46.5089,46.5089,46.4378,46.4443,23100.0
2015-05-20 15:20:00,71.9,71.98,71.85,71.98,31500.0,46.4443,46.496,46.412,46.496,31500.0
2015-05-20 15:25:00,71.98,71.99,71.93,71.94,21200.0,46.496,46.5024,46.4637,46.4701,21200.0
2015-05-20 15:30:00,71.94,72.0,71.88,71.99,37800.0,46.4701,46.5089,46.4314,46.5024,37800.0
2015-05-20 15:35:00,71.99,71.99,71.89,71.9,23800.0,46.5024,46.5024,46.4378,46.4443,23800.0
2015-05-20 15:40:00,71.91,71.94,71.89,71.92,35600.0,46.4507,46.4701,46.4378,46.4572,35600.0
2015-05-20 15:45:00,71.91,71.97,71.88,71.95,38700.0,46.4507,46.4895,46.4314,46.4766,38700.0
2015-05-20 15:50:00,71.95,71.95,71.88,71.88,46400.0,46.4766,46.4766,46.4314,46.4314,46400.0
2015-05-20 15:55:00,71.89,71.93,71.87,71.87,83300.0,46.4378,46.4637,46.4249,46.4249,83300.0
2015-05-21 09:30:00,72.07,72.42,72.02,72.11,142100.0,46.5541,46.7802,46.5218,46.5799,142100.0
2015-05-21 09:35:00,72.12,72.27,72.11,72.16,25800.0,46.5864,46.6833,46.5799,46.6122,25800.0
2015-05-21 09:40:00,72.16,72.26,72.11,72.24,41900.0,46.6122,46.6768,46.5799,46.6639,41900.0
2015-05-21 09:45:00,72.24,72.37,72.21,72.29,17800.0,46.6639,46.7479,46.6445,46.6962,17800.0
2015-05-21 09:50:00,72.29,72.34,72.17,72.25,20100.0,46.6962,46.7285,46.6187,46.6704,20100.0
2015-05-21 09:55:00,72.26,72.35,72.25,72.29,23300.0,46.6768,46.735,46.6704,46.6962,23300.0
2015-05-21 10:00:00,72.26,72.44,72.26,72.42,46200.0,46.6768,46.7931,46.6768,46.7802,46200.0
2015-05-21 10:05:00,72.41,72.43,72.32,72.36,39700.0,46.7737,46.7866,46.7156,46.7414,39700.0
2015-05-21 10:10:00,72.36,72.37,72.27,72.33,23100.0,46.7414,46.7479,46.6833,46.722,23100.0
2015-05-21 10:15:00,72.32,72.33,72.2,72.27,18300.0,46.7156,46.722,46.6381,46.6833,18300.0
2015-05-21 10:20:00,72.27,72.3,72.16,72.18,18000.0,46.6833,46.7027,46.6122,46.6252,18000.0
2015-05-21 10:25:00,72.17,72.23,72.16,72.17,14800.0,46.6187,46.6574,46.6122,46.6187,14800.0
2015-05-21 10:30:00,72.17,72.18,72.02,72.06,60300.0,46.6187,46.6252,46.5218,46.5476,60300.0
2015-05-21 10:35:00,72.05,72.1,72.02,72.05,38700.0,46.5412,46.5735,46.5218,46.5412,38700.0
2015-05-21 10:40:00,72.06,72.1,72.04,72.06,18200.0,46.5476,46.5735,46.5347,46.5476,18200.0
2015-05-21 10:45:00,72.06,72.07,71.95,71.96,57300.0,46.5476,46.5541,46.4766,46.483,57300.0
2015-05-21 10:50:00,71.96,72.02,71.95,71.97,32600.0,46.483,46.5218,46.4766,46.4895,32600.0
2015-05-21 10:55:00,71.97,71.98,71.77,71.78,43800.0,46.4895,46.496,46.3603,46.3668,43800.0
2015-05-21 11:00:00,71.79,71.8,71.66,71.69,47100.0,46.3732,46.3797,46.2893,46.3086,47100.0
2015-05-21 11:05:00,71.69,71.78,71.69,71.78,20500.0,46.3086,46.3668,46.3086,46.3668,20500.0
2015-05-21 11:10:00,71.78,71.91,71.77,71.89,15700.0,46.3668,46.4507,46.3603,46.4378,15700.0
2015-05-21 11:15:00,71.9,71.92,71.81,71.81,27400.0,46.4443,46.4572,46.3861,46.3861,27400.0
2015-05-21 11:20:00,71.8,71.87,71.76,71.87,6100.0,46.3797,46.4249,46.3538,46.4249,6100.0
2015-05-21 11:25:00,71.87,71.93,71.8,71.92,9100.0,46.4249,46.4637,46.3797,46.4572,9100.0
2015-05-21 11:30:00,71.94,72.01,71.93,71.99,13900.0,46.4701,46.5153,46.4637,46.5024,13900.0
2015-05-21 11:35:00,71.98,72.06,71.97,72.01,14000.0,46.496,46.5476,46.4895,46.5153,14000.0
2015-05-21 11:40:00,72.02,72.03,71.94,71.95,5100.0,46.5218,46.5283,46.4701,46.4766,5100.0
2015-05-21 11:45:00,71.94,71.95,71.86,71.89,9000.0,46.4701,46.4766,46.4184,46.4378,9000.0
2015-05-21 11:50:00,71.89,71.91,71.86,71.88,8300.0,46.4378,46.4507,46.4184,46.4314,8300.0
2015-05-21 11:55:00,71.89,72.0,71.87,71.98,9200.0,46.4378,46.5089,46.4249,46.496,9200.0
2015-05-21 12:00:00,71.98,72.02,71.94,72.02,8000.0,46.496,46.5218,46.4701,46.5218,8000.0
2015-05-21 12:05:00,72.03,72.04,72.01,72.01,7000.0,46.5283,46.5347,46.5153,46.5153,7000.0
2015-05-21 12:10:00,72.02,72.06,72.01,72.06,6700.0,46.5218,46.5476,46.5153,46.5476,6700.0
2015-05-21 12:15:00,72.05,72.06,72.03,72.04,9600.0,46.5412,46.5476,46.5283,46.5347,9600.0
2015-05-21 12:20:00,72.02,72.05,72.02,72.04,7600.0,46.5218,46.5412,46.5218,46.5347,7600.0
2015-05-21 12:25:00,72.04,72.07,72.01,72.01,8800.0,46.5347,46.5541,46.5153,46.5153,8800.0
2015-05-21 12:30:00,72.02,72.07,72.01,72.05,7900.0,46.5218,46.5541,46.5153,46.5412,7900.0
2015-05-21 12:35:00,72.04,72.04,71.83,71.83,42400.0,46.5347,46.5347,46.3991,46.3991,42400.0
2015-05-21 12:40:00,71.84,71.92,71.84,71.91,4100.0,46.4055,46.4572,46.4055,46.4507,4100.0
2015-05-21 12:45:00,71.91,71.91,71.87,71.89,934100.0,46.4507,46.4507,46.4249,46.4378,934100.0
2015-05-21 12:50:00,71.91,71.94,71.89,71.91,12600.0,46.4507,46.4701,46.4378,46.4507,12600.0
2015-05-21 12:55:00,71.9,71.96,71.86,71.96,9000.0,46.4443,46.483,46.4184,46.483,9000.0
2015-05-21 13:00:00,71.97,72.01,71.96,71.98,11400.0,46.4895,46.5153,46.483,46.496,11400.0
2015-05-21 13:05:00,72.0,72.06,71.99,72.03,11100.0,46.5089,46.5476,46.5024,46.5283,11100.0
2015-05-21 13:10:00,72.02,72.07,72.0,72.06,7600.0,46.5218,46.5541,46.5089,46.5476,7600.0
2015-05-21 13:15:00,72.05,72.1,72.03,72.1,11600.0,46.5412,46.5735,46.5283,46.5735,11600.0
2015-05-21 13:20:00,72.07,72.07,72.03,72.03,5000.0,46.5541,46.5541,46.5283,46.5283,5000.0
2015-05-21 13:25:00,72.04,72.05,72.01,72.04,8600.0,46.5347,46.5412,46.5153,46.5347,8600.0
2015-05-21 13:30:00,72.02,72.08,72.01,72.08,18300.0,46.5218,46.5606,46.5153,46.5606,18300.0
2015-05-21 13:35:00,72.08,72.08,72.03,72.03,7700.0,46.5606,46.5606,46.5283,46.5283,7700.0
2015-05-21 13:40:00,72.03,72.03,71.96,71.97,12900.0,46.5283,46.5283,46.483,46.4895,12900.0
2015-05-21 13:45:00,71.97,71.97,71.93,71.93,4000.0,46.4895,46.4895,46.4637,46.4637,4000.0
2015-05-21 13:50:00,71.95,71.98,71.93,71.97,6000.0,46.4766,46.496,46.4637,46.4895,6000.0
2015-05-21 13:55:00,71.97,71.97,71.93,71.96,18900.0,46.4895,46.4895,46.4637,46.483,18900.0
2015-05-21 14:00:00,71.95,72.06,71.94,72.04,15500.0,46.4766,46.5476,46.4701,46.5347,15500.0
2015-05-21 14:05:00,72.05,72.07,72.01,72.04,7400.0,46.5412,46.5541,46.5153,46.5347,7400.0
2015-05-21 14:10:00,72.03,72.05,72.0,72.0,8600.0,46.5283,46.5412,46.5089,46.5089,8600.0
2015-05-21 14:15:00,72.01,72.02,71.92,71.97,15400.0,46.5153,46.5218,46.4572,46.4895,15400.0
2015-05-21 14:20:00,71.97,71.99,71.96,71.99,4200.0,46.4895,46.5024,46.483,46.5024,4200.0
2015-05-21 14:25:00,71.98,71.99,71.95,71.98,8700.0,46.496,46.5024,46.4766,46.496,8700.0
2015-05-21 14:30:00,71.98,71.99,71.92,71.93,22700.0,46.496,46.5024,46.4572,46.4637,22700.0
2015-05-21 14:35:00,71.94,72.03,71.94,72.01,13600.0,46.4701,46.5283,46.4701,46.5153,13600.0
2015-05-21 14:40:00,72.0,72.0,71.95,71.96,13900.0,46.5089,46.5089,46.4766,46.483,13900.0
2015-05-21 14:45:00,71.96,71.99,71.94,71.95,7300.0,46.483,46.5024,46.4701,46.4766,7300.0
2015-05-21 14:50:00,71.95,71.95,71.9,71.92,8900.0,46.4766,46.4766,46.4443,46.4572,8900.0
2015-05-21 14:55:00,71.91,71.93,71.88,71.88,15400.0,46.4507,46.4637,46.4314,46.4314,15400.0
2015-05-21 15:00:00,71.89,71.94,71.86,71.86,25400.0,46.4378,46.4701,46.4184,46.4184,25400.0
2015-05-21 15:05:00,71.86,71.92,71.85,71.91,21300.0,46.4184,46.4572,46.412,46.4507,21300.0
2015-05-21 15:10:00,71.91,71.91,71.89,71.9,10900.0,46.4507,46.4507,46.4378,46.4443,10900.0
2015-05-21 15:15:00,71.9,71.9,71.85,71.85,11800.0,46.4443,46.4443,46.412,46.412,11800.0
2015-05-21 15:20:00,71.85,71.88,71.84,71.87,29100.0,46.412,46.4314,46.4055,46.4249,29100.0
2015-05-21 15:25:00,71.87,71.96,71.86,71.96,18900.0,46.4249,46.483,46.4184,46.483,18900.0
2015-05-21 15:30:00,71.96,72.0,71.95,72.0,20400.0,46.483,46.5089,46.4766,46.5089,20400.0
2015-05-21 15:35:00,72.0,72.01,71.96,71.98,34300.0,46.5089,46.5153,46.483,46.496,34300.0
2015-05-21 15:40:00,71.97,72.06,71.97,72.01,80900.0,46.4895,46.5476,46.4895,46.5153,80900.0
2015-05-21 15:45:00,72.02,72.05,72.01,72.01,45400.0,46.5218,46.5412,46.5153,46.5153,45400.0
2015-05-21 15:50:00,72.01,72.01,71.97,71.97,66300.0,46.5153,46.5153,46.4895,46.4895,66300.0
2015-05-21 15:55:00,71.98,72.03,71.97,72.01,104500.0,46.496,46.5283,46.4895,46.5153,104500.0
2015-05-22 09:30:00,71.8,71.89,71.6,71.81,30000.0,46.3797,46.4378,46.2505,46.3861,30000.0
2015-05-22 09:35:00,71.85,71.96,71.8,71.94,25300.0,46.412,46.483,46.3797,46.4701,25300.0
2015-05-22 09:40:00,71.93,71.93,71.76,71.81,23600.0,46.4637,46.4637,46.3538,46.3861,23600.0
2015-05-22 09:45:00,71.78,71.8,71.66,71.66,37100.0,46.3668,46.3797,46.2893,46.2893,37100.0
2015-05-22 09:50:00,71.65,71.69,71.6,71.68,39700.0,46.2828,46.3086,46.2505,46.3022,39700.0
2015-05-22 09:55:00,71.68,71.75,71.56,71.6,13900.0,46.3022,46.3474,46.2247,46.2505,13900.0
2015-05-22 10:00:00,71.64,71.71,71.56,71.67,15900.0,46.2763,46.3216,46.2247,46.2957,15900.0
2015-05-22 10:05:00,71.67,71.72,71.56,71.59,8500.0,46.2957,46.328,46.2247,46.244,8500.0
2015-05-22 10:10:00,71.59,71.6,71.55,71.59,14200.0,46.244,46.2505,46.2182,46.244,14200.0
2015-05-22 10:15:00,71.6,71.63,71.58,71.6,5700.0,46.2505,46.2699,46.2376,46.2505,5700.0
2015-05-22 10:20:00,71.64,71.73,71.61,71.66,13200.0,46.2763,46.3345,46.257,46.2893,13200.0
2015-05-22 10:25:00,71.67,71.72,71.67,71.71,4500.0,46.2957,46.328,46.2957,46.3216,4500.0
2015-05-22 10:30:00,71.71,71.72,71.58,71.62,16400.0,46.3216,46.328,46.2376,46.2634,16400.0
2015-05-22 10:35:00,71.61,71.73,71.61,71.68,26000.0,46.257,46.3345,46.257,46.3022,26000.0
2015-05-22 10:40:00,71.69,71.75,71.69,71.72,15300.0,46.3086,46.3474,46.3086,46.328,15300.0
2015-05-22 10:45:00,71.72,71.75,71.69,71.72,21600.0,46.328,46.3474,46.3086,46.328,21600.0
2015-05-22 10:50:00,71.72,71.82,71.71,71.81,25000.0,46.328,46.3926,46.3216,46.3861,25000.0
2015-05-22 10:55:00,71.82,71.87,71.82,71.83,8100.0,46.3926,46.4249,46.3926,46.3991,8100.0
2015-05-22 11:00:00,71.84,71.84,71.75,71.76,10400.0,46.4055,46.4055,46.3474,46.3538,10400.0
2015-05-22 11:05:00,71.75,71.77,71.71,71.73,8200.0,46.3474,46.3603,46.3216,46.3345,8200.0
2015-05-22 11:10:00,71.72,71.73,71.66,71.67,12900.0,46.328,46.3345,46.2893,46.2957,12900.0
2015-05-22 11:15:00,71.67,71.68,71.62,71.62,7400.0,46.2957,46.3022,46.2634,46.2634,7400.0
2015-05-22 11:20:00,71.59,71.62,71.57,71.6,4400.0,46.244,46.2634,46.2311,46.2505,4400.0
2015-05-22 11:25:00,71.6,71.74,71.59,71.72,11000.0,46.2505,46.3409,46.244,46.328,11000.0
2015-05-22 11:30:00,71.72,71.74,71.65,71.68,8600.0,46.328,46.3409,46.2828,46.3022,8600.0
2015-05-22 11:35:00,71.69,71.77,71.65,71.74,12700.0,46.3086,46.3603,46.2828,46.3409,12700.0
2015-05-22 11:40:00,71.73,71.79,71.73,71.77,6800.0,46.3345,46.3732,46.3345,46.3603,6800.0
2015-05-22 11:45:00,71.78,71.83,71.76,71.78,5400.0,46.3668,46.3991,46.3538,46.3668,5400.0
2015-05-22 11:50:00,71.78,71.88,71.78,71.83,9100.0,46.3668,46.4314,46.3668,46.3991,9100.0
2015-05-22 11:55:00,71.82,71.82,71.78,71.79,4800.0,46.3926,46.3926,46.3668,46.3732,4800.0
2015-05-22 12:00:00,71.8,71.8,71.75,71.78,6300.0,46.3797,46.3797,46.3474,46.3668,6300.0
2015-05-22 12:05:00,71.78,71.78,71.7,71.73,7300.0,46.3668,46.3668,46.3151,46.3345,7300.0
2015-05-22 12:10:00,71.73,71.74,71.69,71.69,3600.0,46.3345,46.3409,46.3086,46.3086,3600.0
2015-05-22 12:15:00,71.69,71.7,71.66,71.66,5800.0,46.3086,46.3151,46.2893,46.2893,5800.0
2015-05-22 12:20:00,71.67,71.71,71.66,71.68,9000.0,46.2957,46.3216,46.2893,46.3022,9000.0
2015-05-22 12:25:00,71.69,71.78,71.69,71.77,6200.0,46.3086,46.3668,46.3086,46.3603,6200.0
2015-05-22 12:30:00,71.77,71.8,71.75,71.8,2100.0,46.3603,46.3797,46.3474,46.3797,2100.0
2015-05-22 12:35:00,71.8,71.83,71.78,71.83,6700.0,46.3797,46.3991,46.3668,46.3991,6700.0
2015-05-22 12:40:00,71.84,71.91,71.84,71.88,10700.0,46.4055,46.4507,46.4055,46.4314,10700.0
2015-05-22 12:45:00,71.88,71.91,71.86,71.9,8800.0,46.4314,46.4507,46.4184,46.4443,8800.0
2015-05-22 12:50:00,71.89,71.97,71.87,71.94,7100.0,46.4378,46.4895,46.4249,46.4701,7100.0
2015-05-22 12:55:00,71.93,72.03,71.93,72.02,6300.0,46.4637,46.5283,46.4637,46.5218,6300.0
2015-05-22 13:00:00,71.99,71.99,71.87,71.96,16900.0,46.5024,46.5024,46.4249,46.483,16900.0
2015-05-22 13:05:00,71.95,71.95,71.83,71.9,7300.0,46.4766,46.4766,46.3991,46.4443,7300.0
2015-05-22 13:10:00,71.9,71.9,71.79,71.86,12500.0,46.4443,46.4443,46.3732,46.4184,12500.0
2015-05-22 13:15:00,71.87,71.92,71.86,71.92,6700.0,46.4249,46.4572,46.4184,46.4572,6700.0
2015-05-22 13:20:00,71.91,71.99,71.9,71.93,13800.0,46.4507,46.5024,46.4443,46.4637,13800.0
2015-05-22 13:25:00,71.96,71.99,71.95,71.98,4500.0,46.483,46.5024,46.4766,46.496,4500.0
2015-05-22 13:30:00,71.99,71.99,71.91,71.94,3200.0,46.5024,46.5024,46.4507,46.4701,3200.0
2015-05-22 13:35:00,71.92,71.95,71.86,71.91,8400.0,46.4572,46.4766,46.4184,46.4507,8400.0
2015-05-22 13:40:00,71.92,71.97,71.91,71.95,9300.0,46.4572,46.4895,46.4507,46.4766,9300.0
2015-05-22 13:45:00,71.95,71.97,71.92,71.97,5500.0,46.4766,46.4895,46.4572,46.4895,5500.0
2015-05-22 13:50:00,71.97,71.97,71.89,71.9,5800.0,46.4895,46.4895,46.4378,46.4443,5800.0
2015-05-22 13:55:00,71.9,71.93,71.87,71.87,6800.0,46.4443,46.4637,46.4249,46.4249,6800.0
2015-05-22 14:00:00,71.87,71.89,71.79,71.82,11000.0,46.4249,46.4378,46.3732,46.3926,11000.0
2015-05-22 14:05:00,71.83,71.91,71.82,71.9,12800.0,46.3991,46.4507,46.3926,46.4443,12800.0
2015-05-22 14:10:00,71.9,71.94,71.9,71.92,5300.0,46.4443,46.4701,46.4443,46.4572,5300.0
2015-05-22 14:15:00,71.92,71.99,71.9,71.97,6500.0,46.4572,46.5024,46.4443,46.4895,6500.0
2015-05-22 14:20:00,71.98,72.03,71.95,71.98,13900.0,46.496,46.5283,46.4766,46.496,13900.0
2015-05-22 14:25:00,71.98,72.04,71.96,72.03,7200.0,46.496,46.5347,46.483,46.5283,7200.0
2015-05-22 14:30:00,72.04,72.04,71.97,71.98,12400.0,46.5347,46.5347,46.4895,46.496,12400.0
2015-05-22 14:35:00,71.97,72.03,71.97,71.98,11300.0,46.4895,46.5283,46.4895,46.496,11300.0
2015-05-22 14:40:00,71.98,72.07,71.97,72.03,13400.0,46.496,46.5541,46.4895,46.5283,13400.0
2015-05-22 14:45:00,72.02,72.08,72.01,72.02,8800.0,46.5218,46.5606,46.5153,46.5218,8800.0
2015-05-22 14:50:00,72.01,72.05,72.0,72.01,7100.0,46.5153,46.5412,46.5089,46.5153,7100.0
2015-05-22 14:55:00,72.0,72.01,71.97,71.97,11900.0,46.5089,46.5153,46.4895,46.4895,11900.0
2015-05-22 15:00:00,71.95,71.97,71.93,71.96,9600.0,46.4766,46.4895,46.4637,46.483,9600.0
2015-05-22 15:05:00,71.97,72.04,71.96,72.01,20200.0,46.4895,46.5347,46.483,46.5153,20200.0
2015-05-22 15:10:00,72.0,72.04,72.0,72.03,5600.0,46.5089,46.5347,46.5089,46.5283,5600.0
2015-05-22 15:15:00,72.04,72.05,72.03,72.04,4100.0,46.5347,46.5412,46.5283,46.5347,4100.0
2015-05-22 15:20:00,72.05,72.08,72.05,72.07,18400.0,46.5412,46.5606,46.5412,46.5541,18400.0
2015-05-22 15:25:00,72.06,72.08,72.05,72.07,23600.0,46.5476,46.5606,46.5412,46.5541,23600.0
2015-05-22 15:30:00,72.06,72.08,72.06,72.08,9900.0,46.5476,46.5606,46.5476,46.5606,9900.0
2015-05-22 15:35:00,72.07,72.09,72.04,72.09,20200.0,46.5541,46.567,46.5347,46.567,20200.0
2015-05-22 15:40:00,72.1,72.12,72.09,72.11,17500.0,46.5735,46.5864,46.567,46.5799,17500.0
2015-05-22 15:45:00,72.1,72.11,72.0,72.01,32300.0,46.5735,46.5799,46.5089,46.5153,32300.0
2015-05-22 15:50:00,72.01,72.01,71.99,72.0,18100.0,46.5153,46.5153,46.5024,46.5089,18100.0
2015-05-22 15:55:00,72.0,72.0,71.94,71.96,44500.0,46.5089,46.5089,46.4701,46.483,44500.0
2015-05-26 09:30:00,71.82,71.99,71.72,71.86,33900.0,46.3926,46.5024,46.328,46.4184,33900.0
2015-05-26 09:35:00,71.81,71.85,71.74,71.77,21100.0,46.3861,46.412,46.3409,46.3603,21100.0
2015-05-26 09:40:00,71.76,71.79,71.61,71.64,18200.0,46.3538,46.3732,46.257,46.2763,18200.0
2015-05-26 09:45:00,71.66,71.72,71.6,71.64,20100.0,46.2893,46.328,46.2505,46.2763,20100.0
2015-05-26 09:50:00,71.65,71.68,71.55,71.63,39000.0,46.2828,46.3022,46.2182,46.2699,39000.0
2015-05-26 09:55:00,71.63,71.63,71.45,71.47,43600.0,46.2699,46.2699,46.1536,46.1665,43600.0
2015-05-26 10:00:00,71.47,71.56,71.41,71.42,22600.0,46.1665,46.2247,46.1278,46.1342,22600.0
2015-05-26 10:05:00,71.42,71.43,71.35,71.38,19800.0,46.1342,46.1407,46.089,46.1084,19800.0
2015-05-26 10:10:00,71.38,71.45,71.35,71.4,37800.0,46.1084,46.1536,46.089,46.1213,37800.0
2015-05-26 10:15:00,71.39,71.41,71.15,71.16,51100.0,46.1148,46.1278,45.9598,45.9663,51100.0
2015-05-26 10:20:00,71.15,71.16,71.04,71.12,29700.0,45.9598,45.9663,45.8888,45.9404,29700.0
2015-05-26 10:25:00,71.1,71.13,71.0,71.01,33000.0,45.9275,45.9469,45.8629,45.8694,33000.0
2015-05-26 10:30:00,71.01,71.11,71.0,71.03,21200.0,45.8694,45.934,45.8629,45.8823,21200.0
2015-05-26 10:35:00,71.02,71.09,70.97,71.08,20300.0,45.8758,45.9211,45.8435,45.9146,20300.0
2015-05-26 10:40:00,71.07,71.07,70.99,71.0,16900.0,45.9081,45.9081,45.8565,45.8629,16900.0
2015-05-26 10:45:00,71.01,71.04,70.98,71.02,18000.0,45.8694,45.8888,45.85,45.8758,18000.0
2015-05-26 10:50:00,71.03,71.05,70.98,71.01,43200.0,45.8823,45.8952,45.85,45.8694,43200.0
2015-05-26 10:55:00,71.0,71.02,70.97,71.02,21900.0,45.8629,45.8758,45.8435,45.8758,21900.0
2015-05-26 11:00:00,71.02,71.06,70.96,71.0,19200.0,45.8758,45.9017,45.8371,45.8629,19200.0
2015-05-26 11:05:00,70.99,71.16,70.99,71.13,41500.0,45.8565,45.9663,45.8565,45.9469,41500.0
2015-05-26 11:10:00,71.14,71.18,71.12,71.18,10400.0,45.9534,45.9792,45.9404,45.9792,10400.0
2015-05-26 11:15:00,71.19,71.25,71.11,71.12,16500.0,45.9857,46.0244,45.934,45.9404,16500.0
2015-05-26 11:20:00,71.12,71.29,71.11,71.23,24200.0,45.9404,46.0502,45.934,46.0115,24200.0
2015-05-26 11:25:00,71.24,71.43,71.23,71.4,13500.0,46.018,46.1407,46.0115,46.1213,13500.0
2015-05-26 11:30:00,71.41,71.51,71.4,71.46,74600.0,46.1278,46.1924,46.1213,46.1601,74600.0
2015-05-26 11:35:00,71.46,71.48,71.41,71.46,26300.0,46.1601,46.173,46.1278,46.1601,26300.0
2015-05-26 11:40:00,71.44,71.44,71.36,71.43,16800.0,46.1471,46.1471,46.0955,46.1407,16800.0
2015-05-26 11:45:00,71.44,71.51,71.42,71.48,18600.0,46.1471,46.1924,46.1342,46.173,18600.0
2015-05-26 11:50:00,71.48,71.48,71.32,71.35,23300.0,46.173,46.173,46.0696,46.089,23300.0
2015-05-26 11:55:00,71.35,71.35,71.23,71.23,10800.0,46.089,46.089,46.0115,46.0115,10800.0
2015-05-26 12:00:00,71.24,71.26,71.19,71.25,13800.0,46.018,46.0309,45.9857,46.0244,13800.0
2015-05-26 12:05:00,71.25,71.28,71.2,71.27,11200.0,46.0244,46.0438,45.9921,46.0373,11200.0
2015-05-26 12:10:00,71.26,71.3,71.23,71.28,12700.0,46.0309,46.0567,46.0115,46.0438,12700.0
2015-05-26 12:15:00,71.28,71.35,71.27,71.33,21600.0,46.0438,46.089,46.0373,46.0761,21600.0
2015-05-26 12:20:00,71.33,71.34,71.26,71.31,41000.0,46.0761,46.0825,46.0309,46.0632,41000.0
2015-05-26 12:25:00,71.3,71.33,71.29,71.31,8500.0,46.0567,46.0761,46.0502,46.0632,8500.0
2015-05-26 12:30:00,71.31,71.34,71.21,71.23,25000.0,46.0632,46.0825,45.9986,46.0115,25000.0
2015-05-26 12:35:00,71.23,71.26,71.2,71.23,13900.0,46.0115,46.0309,45.9921,46.0115,13900.0
2015-05-26 12:40:00,71.23,71.26,71.2,71.26,12600.0,46.0115,46.0309,45.9921,46.0309,12600.0
2015-05-26 12:45:00,71.25,71.28,71.22,71.28,10700.0,46.0244,46.0438,46.005,46.0438,10700.0
2015-05-26 12:50:00,71.29,71.33,71.25,71.3,46100.0,46.0502,46.0761,46.0244,46.0567,46100.0
2015-05-26 12:55:00,71.29,71.29,71.26,71.27,14300.0,46.0502,46.0502,46.0309,46.0373,14300.0
2015-05-26 13:00:00,71.27,71.3,71.25,71.28,16600.0,46.0373,46.0567,46.0244,46.0438,16600.0
2015-05-26 13:05:00,71.28,71.34,71.25,71.34,35800.0,46.0438,46.0825,46.0244,46.0825,35800.0
2015-05-26 13:10:00,71.34,71.39,71.33,71.37,15700.0,46.0825,46.1148,46.0761,46.1019,15700.0
2015-05-26 13:15:00,71.36,71.37,71.31,71.33,14300.0,46.0955,46.1019,46.0632,46.0761,14300.0
2015-05-26 13:20:00,71.33,71.35,71.27,71.29,22800.0,46.0761,46.089,46.0373,46.0502,22800.0
2015-05-26 13:25:00,71.31,71.35,71.3,71.32,26800.0,46.0632,46.089,46.0567,46.0696,26800.0
2015-05-26 13:30:00,71.32,71.33,71.24,71.25,14500.0,46.0696,46.0761,46.018,46.0244,14500.0
2015-05-26 13:35:00,71.25,71.25,71.16,71.17,24300.0,46.0244,46.0244,45.9663,45.9727,24300.0
2015-05-26 13:40:00,71.18,71.21,71.15,71.16,10500.0,45.9792,45.9986,45.9598,45.9663,10500.0
2015-05-26 13:45:00,71.15,71.2,71.13,71.15,14600.0,45.9598,45.9921,45.9469,45.9598,14600.0
2015-05-26 13:50:00,71.14,71.17,71.1,71.15,16500.0,45.9534,45.9727,45.9275,45.9598,16500.0
2015-05-26 13:55:00,71.16,71.17,71.05,71.09,24700.0,45.9663,45.9727,45.8952,45.9211,24700.0
2015-05-26 14:00:00,71.09,71.18,71.09,71.16,18700.0,45.9211,45.9792,45.9211,45.9663,18700.0
2015-05-26 14:05:00,71.18,71.24,71.17,71.23,21400.0,45.9792,46.018,45.9727,46.0115,21400.0
2015-05-26 14:10:00,71.22,71.24,71.19,71.22,9000.0,46.005,46.018,45.9857,46.005,9000.0
2015-05-26 14:15:00,71.21,71.29,71.19,71.28,12200.0,45.9986,46.0502,45.9857,46.0438,12200.0
2015-05-26 14:20:00,71.29,71.3,71.2,71.21,24200.0,46.0502,46.0567,45.9921,45.9986,24200.0
2015-05-26 14:25:00,71.23,71.26,71.2,71.22,34000.0,46.0115,46.0309,45.9921,46.005,34000.0
2015-05-26 14:30:00,71.22,71.27,71.22,71.23,25100.0,46.005,46.0373,46.005,46.0115,25100.0
2015-05-26 14:35:00,71.22,71.32,71.21,71.32,31000.0,46.005,46.0696,45.9986,46.0696,31000.0
2015-05-26 14:40:00,71.32,71.33,71.29,71.29,13400.0,46.0696,46.0761,46.0502,46.0502,13400.0
2015-05-26 14:45:00,71.3,71.35,71.29,71.3,23000.0,46.0567,46.089,46.0502,46.0567,23000.0
2015-05-26 14:50:00,71.31,71.34,71.28,71.32,14700.0,46.0632,46.0825,46.0438,46.0696,14700.0
2015-05-26 14:55:00,71.32,71.33,71.23,71.24,23300.0,46.0696,46.0761,46.0115,46.018,23300.0
2015-05-26 15:00:00,71.24,71.32,71.23,71.31,27800.0,46.018,46.0696,46.0115,46.0632,27800.0
2015-05-26 15:05:00,71.31,71.34,71.26,71.32,31300.0,46.0632,46.0825,46.0309,46.0696,31300.0
2015-05-26 15:10:00,71.31,71.37,71.29,71.37,24900.0,46.0632,46.1019,46.0502,46.1019,24900.0
2015-05-26 15:15:00,71.38,71.39,71.35,71.35,27900.0,46.1084,46.1148,46.089,46.089,27900.0
2015-05-26 15:20:00,71.35,71.4,71.34,71.37,27700.0,46.089,46.1213,46.0825,46.1019,27700.0
2015-05-26 15:25:00,71.38,71.43,71.37,71.43,29700.0,46.1084,46.1407,46.1019,46.1407,29700.0
2015-05-26 15:30:00,71.44,71.54,71.44,71.54,38800.0,46.1471,46.2117,46.1471,46.2117,38800.0
2015-05-26 15:35:00,71.54,71.56,71.45,71.49,37400.0,46.2117,46.2247,46.1536,46.1794,37400.0
2015-05-26 15:40:00,71.49,71.54,71.47,71.52,41900.0,46.1794,46.2117,46.1665,46.1988,41900.0
2015-05-26 15:45:00,71.52,71.55,71.48,71.52,59900.0,46.1988,46.2182,46.173,46.1988,59900.0
2015-05-26 15:50:00,71.52,71.6,71.49,71.58,61100.0,46.1988,46.2505,46.1794,46.2376,61100.0
2015-05-26 15:55:00,71.58,71.59,71.52,71.52,109500.0,46.2376,46.244,46.1988,46.1988,109500.0
2015-05-27 09:30:00,70.88,71.06,70.76,70.84,40200.0,46.204,46.3213,46.1257,46.1779,40200.0
2015-05-27 09:35:00,70.87,70.99,70.78,70.84,13100.0,46.1974,46.2757,46.1388,46.1779,13100.0
2015-05-27 09:40:00,70.87,70.88,70.8,70.83,11800.0,46.1974,46.204,46.1518,46.1714,11800.0
2015-05-27 09:45:00,70.83,70.85,70.71,70.8,12600.0,46.1714,46.1844,46.0931,46.1518,12600.0
2015-05-27 09:50:00,70.8,70.87,70.78,70.8,18000.0,46.1518,46.1974,46.1388,46.1518,18000.0
2015-05-27 09:55:00,70.82,70.9,70.73,70.74,24600.0,46.1648,46.217,46.1062,46.1127,24600.0
2015-05-27 10:00:00,70.74,70.88,70.68,70.71,24400.0,46.1127,46.204,46.0736,46.0931,24400.0
2015-05-27 10:05:00,70.69,70.77,70.6,70.66,20400.0,46.0801,46.1323,46.0214,46.0605,20400.0
2015-05-27 10:10:00,70.66,70.78,70.65,70.77,28400.0,46.0605,46.1388,46.054,46.1323,28400.0
2015-05-27 10:15:00,70.76,70.76,70.62,70.64,24200.0,46.1257,46.1257,46.0345,46.0475,24200.0
2015-05-27 10:20:00,70.64,70.75,70.64,70.7,20800.0,46.0475,46.1192,46.0475,46.0866,20800.0
2015-05-27 10:25:00,70.7,70.75,70.64,70.67,22900.0,46.0866,46.1192,46.0475,46.0671,22900.0
2015-05-27 10:30:00,70.65,70.79,70.65,70.73,13100.0,46.054,46.1453,46.054,46.1062,13100.0
2015-05-27 10:35:00,70.72,70.73,70.64,70.67,9500.0,46.0997,46.1062,46.0475,46.0671,9500.0
2015-05-27 10:40:00,70.67,70.79,70.67,70.77,13600.0,46.0671,46.1453,46.0671,46.1323,13600.0
2015-05-27 10:45:00,70.76,70.78,70.7,70.7,23500.0,46.1257,46.1388,46.0866,46.0866,23500.0
2015-05-27 10:50:00,70.7,70.87,70.7,70.87,31900.0,46.0866,46.1974,46.0866,46.1974,31900.0
2015-05-27 10:55:00,70.87,70.94,70.77,70.77,34500.0,46.1974,46.2431,46.1323,46.1323,34500.0
2015-05-27 11:00:00,70.77,70.83,70.7,70.7,17000.0,46.1323,46.1714,46.0866,46.0866,17000.0
2015-05-27 11:05:00,70.71,70.72,70.67,70.67,9700.0,46.0931,46.0997,46.0671,46.0671,9700.0
2015-05-27 11:10:00,70.67,70.69,70.62,70.65,11400.0,46.0671,46.0801,46.0345,46.054,11400.0
2015-05-27 11:15:00,70.66,70.75,70.66,70.75,18600.0,46.0605,46.1192,46.0605,46.1192,18600.0
2015-05-27 11:20:00,70.75,70.91,70.75,70.91,18900.0,46.1192,46.2235,46.1192,46.2235,18900.0
2015-05-27 11:25:00,70.92,70.92,70.82,70.87,14000.0,46.23,46.23,46.1648,46.1974,14000.0
2015-05-27 11:30:00,70.88,70.93,70.88,70.89,17100.0,46.204,46.2366,46.204,46.2105,17100.0
2015-05-27 11:35:00,70.88,70.92,70.82,70.85,17900.0,46.204,46.23,46.1648,46.1844,17900.0
2015-05-27 11:40:00,70.84,70.89,70.84,70.87,15900.0,46.1779,46.2105,46.1779,46.1974,15900.0
2015-05-27 11:45:00,70.88,70.89,70.76,70.76,11000.0,46.204,46.2105,46.1257,46.1257,11000.0
2015-05-27 11:50:00,70.77,70.77,70.7,70.72,6200.0,46.1323,46.1323,46.0866,46.0997,6200.0
2015-05-27 11:55:00,70.72,70.81,70.72,70.78,13000.0,46.0997,46.1583,46.0997,46.1388,13000.0
2015-05-27 12:00:00,70.79,70.85,70.79,70.83,7700.0,46.1453,46.1844,46.1453,46.1714,7700.0
2015-05-27 12:05:00,70.83,70.87,70.83,70.86,7900.0,46.1714,46.1974,46.1714,46.1909,7900.0
2015-05-27 12:10:00,70.86,70.86,70.83,70.83,6100.0,46.1909,46.1909,46.1714,46.1714,6100.0
2015-05-27 12:15:00,70.82,70.83,70.78,70.81,14800.0,46.1648,46.1714,46.1388,46.1583,14800.0
2015-05-27 12:20:00,70.8,70.8,70.74,70.75,16600.0,46.1518,46.1518,46.1127,46.1192,16600.0
2015-05-27 12:25:00,70.74,70.75,70.71,70.72,5800.0,46.1127,46.1192,46.0931,46.0997,5800.0
2015-05-27 12:30:00,70.71,70.72,70.69,70.7,8300.0,46.0931,46.0997,46.0801,46.0866,8300.0
2015-05-27 12:35:00,70.69,70.7,70.62,70.62,8700.0,46.0801,46.0866,46.0345,46.0345,8700.0
2015-05-27 12:40:00,70.63,70.67,70.61,70.67,12200.0,46.041,46.0671,46.028,46.0671,12200.0
2015-05-27 12:45:00,70.68,70.68,70.6,70.62,17900.0,46.0736,46.0736,46.0214,46.0345,17900.0
2015-05-27 12:50:00,70.62,70.62,70.58,70.58,9000.0,46.0345,46.0345,46.0084,46.0084,9000.0
2015-05-27 12:55:00,70.58,70.66,70.58,70.65,16700.0,46.0084,46.0605,46.0084,46.054,16700.0
2015-05-27 13:00:00,70.66,70.78,70.66,70.78,8300.0,46.0605,46.1388,46.0605,46.1388,8300.0
2015-05-27 13:05:00,70.77,70.79,70.7,70.72,13900.0,46.1323,46.1453,46.0866,46.0997,13900.0
2015-05-27 13:10:00,70.71,70.76,70.69,70.69,8800.0,46.0931,46.1257,46.0801,46.0801,8800.0
2015-05-27 13:15:00,70.69,70.7,70.67,70.68,11800.0,46.0801,46.0866,46.0671,46.0736,11800.0
2015-05-27 13:20:00,70.67,70.76,70.66,70.74,21600.0,46.0671,46.1257,46.0605,46.1127,21600.0
2015-05-27 13:25:00,70.74,70.78,70.73,70.76,8500.0,46.1127,46.1388,46.1062,46.1257,8500.0
2015-05-27 13:30:00,70.77,70.78,70.74,70.74,4900.0,46.1323,46.1388,46.1127,46.1127,4900.0
2015-05-27 13:35:00,70.75,70.75,70.67,70.67,9500.0,46.1192,46.1192,46.0671,46.0671,9500.0
2015-05-27 13:40:00,70.67,70.69,70.61,70.61,10600.0,46.0671,46.0801,46.028,46.028,10600.0
2015-05-27 13:45:00,70.62,70.66,70.61,70.66,9400.0,46.0345,46.0605,46.028,46.0605,9400.0
2015-05-27 13:50:00,70.66,70.76,70.66,70.75,13700.0,46.0605,46.1257,46.0605,46.1192,13700.0
2015-05-27 13:55:00,70.75,70.77,70.73,70.75,14500.0,46.1192,46.1323,46.1062,46.1192,14500.0
2015-05-27 14:00:00,70.74,70.74,70.7,70.74,15500.0,46.1127,46.1127,46.0866,46.1127,15500.0
2015-05-27 14:05:00,70.74,70.79,70.73,70.73,26000.0,46.1127,46.1453,46.1062,46.1062,26000.0
2015-05-27 14:10:00,70.73,70.74,70.69,70.72,11500.0,46.1062,46.1127,46.0801,46.0997,11500.0
2015-05-27 14:15:00,70.71,70.72,70.67,70.7,11400.0,46.0931,46.0997,46.0671,46.0866,11400.0
2015-05-27 14:20:00,70.7,70.75,70.69,70.71,10200.0,46.0866,46.1192,46.0801,46.0931,10200.0
2015-05-27 14:25:00,70.72,70.78,70.71,70.78,14400.0,46.0997,46.1388,46.0931,46.1388,14400.0
2015-05-27 14:30:00,70.78,70.78,70.71,70.71,21800.0,46.1388,46.1388,46.0931,46.0931,21800.0
2015-05-27 14:35:00,70.71,70.77,70.69,70.77,16000.0,46.0931,46.1323,46.0801,46.1323,16000.0
2015-05-27 14:40:00,70.76,70.77,70.74,70.75,16700.0,46.1257,46.1323,46.1127,46.1192,16700.0
2015-05-27 14:45:00,70.75,70.78,70.73,70.75,8200.0,46.1192,46.1388,46.1062,46.1192,8200.0
2015-05-27 14:50:00,70.75,70.76,70.73,70.75,8400.0,46.1192,46.1257,46.1062,46.1192,8400.0
2015-05-27 14:55:00,70.76,70.77,70.71,70.72,10100.0,46.1257,46.1323,46.0931,46.0997,10100.0
2015-05-27 15:00:00,70.72,70.76,70.71,70.72,18200.0,46.0997,46.1257,46.0931,46.0997,18200.0
2015-05-27 15:05:00,70.71,70.76,70.71,70.75,17200.0,46.0931,46.1257,46.0931,46.1192,17200.0
2015-05-27 15:10:00,70.74,70.77,70.71,70.76,21600.0,46.1127,46.1323,46.0931,46.1257,21600.0
2015-05-27 15:15:00,70.75,70.8,70.75,70.8,32600.0,46.1192,46.1518,46.1192,46.1518,32600.0
2015-05-27 15:20:00,70.79,70.79,70.75,70.76,14300.0,46.1453,46.1453,46.1192,46.1257,14300.0
2015-05-27 15:25:00,70.76,70.8,70.76,70.8,12100.0,46.1257,46.1518,46.1257,46.1518,12100.0
2015-05-27 15:30:00,70.79,70.8,70.77,70.79,14900.0,46.1453,46.1518,46.1323,46.1453,14900.0
2015-05-27 15:35:00,70.78,70.94,70.78,70.94,27400.0,46.1388,46.2431,46.1388,46.2431,27400.0
2015-05-27 15:40:00,70.94,70.96,70.92,70.92,35000.0,46.2431,46.2561,46.23,46.23,35000.0
2015-05-27 15:45:00,70.93,71.04,70.93,71.01,56100.0,46.2366,46.3083,46.2366,46.2887,56100.0
2015-05-27 15:50:00,71.0,71.03,70.99,70.99,44900.0,46.2822,46.3017,46.2757,46.2757,44900.0
2015-05-27 15:55:00,70.99,71.0,70.84,70.84,218500.0,46.2757,46.2822,46.1779,46.1779,218500.0
2015-05-28 09:30:00,70.8,71.0,70.76,70.76,28700.0,46.1518,46.2822,46.1257,46.1257,28700.0
2015-05-28 09:35:00,70.78,71.06,70.77,70.93,31700.0,46.1388,46.3213,46.1323,46.2366,31700.0
2015-05-28 09:40:00,70.89,71.14,70.83,71.11,35300.0,46.2105,46.3734,46.1714,46.3539,35300.0
2015-05-28 09:45:00,71.1,71.21,71.1,71.16,24900.0,46.3474,46.4191,46.3474,46.3865,24900.0
2015-05-28 09:50:00,71.16,71.2,71.11,71.16,16900.0,46.3865,46.4126,46.3539,46.3865,16900.0
2015-05-28 09:55:00,71.14,71.16,70.97,71.01,17000.0,46.3734,46.3865,46.2626,46.2887,17000.0
2015-05-28 10:00:00,71.0,71.02,70.84,70.98,11800.0,46.2822,46.2952,46.1779,46.2691,11800.0
2015-05-28 10:05:00,70.98,71.0,70.89,70.94,17500.0,46.2691,46.2822,46.2105,46.2431,17500.0
2015-05-28 10:10:00,70.94,70.97,70.85,70.85,16700.0,46.2431,46.2626,46.1844,46.1844,16700.0
2015-05-28 10:15:00,70.84,70.89,70.84,70.87,10000.0,46.1779,46.2105,46.1779,46.1974,10000.0
2015-05-28 10:20:00,70.87,70.87,70.73,70.75,20900.0,46.1974,46.1974,46.1062,46.1192,20900.0
2015-05-28 10:25:00,70.76,70.77,70.61,70.66,16600.0,46.1257,46.1323,46.028,46.0605,16600.0
2015-05-28 10:30:00,70.66,70.72,70.58,70.7,12600.0,46.0605,46.0997,46.0084,46.0866,12600.0
2015-05-28 10:35:00,70.68,70.71,70.63,70.7,13800.0,46.0736,46.0931,46.041,46.0866,13800.0
2015-05-28 10:40:00,70.69,70.79,70.66,70.79,12300.0,46.0801,46.1453,46.0605,46.1453,12300.0
2015-05-28 10:45:00,70.79,70.85,70.79,70.81,9300.0,46.1453,46.1844,46.1453,46.1583,9300.0
2015-05-28 10:50:00,70.82,70.83,70.75,70.82,10600.0,46.1648,46.1714,46.1192,46.1648,10600.0
2015-05-28 10:55:00,70.82,70.85,70.64,70.64,11400.0,46.1648,46.1844,46.0475,46.0475,11400.0
2015-05-28 11:00:00,70.66,70.79,70.66,70.7,18600.0,46.0605,46.1453,46.0605,46.0866,18600.0
2015-05-28 11:05:00,70.71,70.8,70.7,70.77,13000.0,46.0931,46.1518,46.0866,46.1323,13000.0
2015-05-28 11:10:00,70.77,70.92,70.76,70.92,11300.0,46.1323,46.23,46.1257,46.23,11300.0
2015-05-28 11:15:00,70.92,70.99,70.92,70.95,7400.0,46.23,46.2757,46.23,46.2496,7400.0
2015-05-28 11:20:00,70.94,70.99,70.92,70.96,8400.0,46.2431,46.2757,46.23,46.2561,8400.0
2015-05-28 11:25:00,70.97,71.0,70.9,70.93,10200.0,46.2626,46.2822,46.217,46.2366,10200.0
2015-05-28 11:30:00,70.92,71.0,70.91,70.94,11600.0,46.23,46.2822,46.2235,46.2431,11600.0
2015-05-28 11:35:00,70.92,70.97,70.89,70.97,4400.0,46.23,46.2626,46.2105,46.2626,4400.0
2015-05-28 11:40:00,70.96,71.01,70.92,71.0,10700.0,46.2561,46.2887,46.23,46.2822,10700.0
2015-05-28 11:45:00,71.0,71.01,70.85,70.86,16200.0,46.2822,46.2887,46.1844,46.1909,16200.0
2015-05-28 11:50:00,70.83,70.84,70.75,70.77,5100.0,46.1714,46.1779,46.1192,46.1323,5100.0
2015-05-28 11:55:00,70.75,70.76,70.69,70.74,9000.0,46.1192,46.1257,46.0801,46.1127,9000.0
2015-05-28 12:00:00,70.74,70.76,70.69,70.76,9500.0,46.1127,46.1257,46.0801,46.1257,9500.0
2015-05-28 12:05:00,70.76,70.77,70.71,70.71,6200.0,46.1257,46.1323,46.0931,46.0931,6200.0
2015-05-28 12:10:00,70.7,70.77,70.69,70.72,9700.0,46.0866,46.1323,46.0801,46.0997,9700.0
2015-05-28 12:15:00,70.71,70.78,70.7,70.73,13100.0,46.0931,46.1388,46.0866,46.1062,13100.0
2015-05-28 12:20:00,70.72,70.76,70.7,70.73,20500.0,46.0997,46.1257,46.0866,46.1062,20500.0
2015-05-28 12:25:00,70.74,70.75,70.69,70.75,6200.0,46.1127,46.1192,46.0801,46.1192,6200.0
2015-05-28 12:30:00,70.76,70.79,70.69,70.7,11300.0,46.1257,46.1453,46.0801,46.0866,11300.0
2015-05-28 12:35:00,70.7,70.71,70.66,70.71,9100.0,46.0866,46.0931,46.0605,46.0931,9100.0
2015-05-28 12:40:00,70.7,70.78,70.68,70.77,7500.0,46.0866,46.1388,46.0736,46.1323,7500.0
2015-05-28 12:45:00,70.77,70.84,70.75,70.84,4800.0,46.1323,46.1779,46.1192,46.1779,4800.0
2015-05-28 12:50:00,70.84,70.84,70.81,70.82,5300.0,46.1779,46.1779,46.1583,46.1648,5300.0
2015-05-28 12:55:00,70.82,70.85,70.81,70.83,7700.0,46.1648,46.1844,46.1583,46.1714,7700.0
2015-05-28 13:00:00,70.83,70.9,70.81,70.89,6200.0,46.1714,46.217,46.1583,46.2105,6200.0
2015-05-28 13:05:00,70.89,70.95,70.89,70.91,8500.0,46.2105,46.2496,46.2105,46.2235,8500.0
2015-05-28 13:10:00,70.91,70.92,70.88,70.9,9400.0,46.2235,46.23,46.204,46.217,9400.0
2015-05-28 13:15:00,70.91,70.95,70.87,70.91,13300.0,46.2235,46.2496,46.1974,46.2235,13300.0
2015-05-28 13:20:00,70.9,70.9,70.84,70.85,7500.0,46.217,46.217,46.1779,46.1844,7500.0
2015-05-28 13:25:00,70.85,70.88,70.83,70.86,10000.0,46.1844,46.204,46.1714,46.1909,10000.0
2015-05-28 13:30:00,70.86,70.88,70.8,70.85,8900.0,46.1909,46.204,46.1518,46.1844,8900.0
2015-05-28 13:35:00,70.87,70.9,70.87,70.9,9900.0,46.1974,46.217,46.1974,46.217,9900.0
2015-05-28 13:40:00,70.9,70.98,70.9,70.98,11200.0,46.217,46.2691,46.217,46.2691,11200.0
2015-05-28 13:45:00,70.99,71.0,70.97,70.98,4500.0,46.2757,46.2822,46.2626,46.2691,4500.0
2015-05-28 13:50:00,70.98,71.11,70.97,71.11,20100.0,46.2691,46.3539,46.2626,46.3539,20100.0
2015-05-28 13:55:00,71.12,71.14,71.01,71.01,6000.0,46.3604,46.3734,46.2887,46.2887,6000.0
2015-05-28 14:00:00,71.0,71.04,70.95,70.95,6700.0,46.2822,46.3083,46.2496,46.2496,6700.0
2015-05-28 14:05:00,70.94,71.0,70.93,70.94,15800.0,46.2431,46.2822,46.2366,46.2431,15800.0
2015-05-28 14:10:00,70.94,71.06,70.94,71.06,10600.0,46.2431,46.3213,46.2431,46.3213,10600.0
2015-05-28 14:15:00,71.05,71.08,71.03,71.05,7700.0,46.3148,46.3343,46.3017,46.3148,7700.0
2015-05-28 14:20:00,71.06,71.17,71.06,71.15,12000.0,46.3213,46.393,46.3213,46.38,12000.0
2015-05-28 14:25:00,71.13,71.19,71.12,71.17,13100.0,46.3669,46.406,46.3604,46.393,13100.0
2015-05-28 14:30:00,71.18,71.19,71.05,71.08,8400.0,46.3995,46.406,46.3148,46.3343,8400.0
2015-05-28 14:35:00,71.07,71.14,71.06,71.09,9700.0,46.3278,46.3734,46.3213,46.3409,9700.0
2015-05-28 14:40:00,71.1,71.11,71.05,71.08,7300.0,46.3474,46.3539,46.3148,46.3343,7300.0
2015-05-28 14:45:00,71.08,71.11,71.06,71.06,13900.0,46.3343,46.3539,46.3213,46.3213,13900.0
2015-05-28 14:50:00,71.05,71.09,71.05,71.09,10300.0,46.3148,46.3409,46.3148,46.3409,10300.0
2015-05-28 14:55:00,71.09,71.17,71.08,71.16,14100.0,46.3409,46.393,46.3343,46.3865,14100.0
2015-05-28 15:00:00,71.15,71.17,71.11,71.16,9400.0,46.38,46.393,46.3539,46.3865,9400.0
2015-05-28 15:05:00,71.16,71.22,71.15,71.19,9200.0,46.3865,46.4256,46.38,46.406,9200.0
2015-05-28 15:10:00,71.18,71.21,71.12,71.13,21900.0,46.3995,46.4191,46.3604,46.3669,21900.0
2015-05-28 15:15:00,71.12,71.18,71.12,71.13,16400.0,46.3604,46.3995,46.3604,46.3669,16400.0
2015-05-28 15:20:00,71.13,71.14,71.06,71.11,29400.0,46.3669,46.3734,46.3213,46.3539,29400.0
2015-05-28 15:25:00,71.11,71.11,71.03,71.06,13800.0,46.3539,46.3539,46.3017,46.3213,13800.0
2015-05-28 15:30:00,71.06,71.11,71.02,71.05,19500.0,46.3213,46.3539,46.2952,46.3148,19500.0
2015-05-28 15:35:00,71.05,71.1,70.96,70.97,35900.0,46.3148,46.3474,46.2561,46.2626,35900.0
2015-05-28 15:40:00,70.98,71.03,70.97,71.0,22400.0,46.2691,46.3017,46.2626,46.2822,22400.0
2015-05-28 15:45:00,70.99,70.99,70.92,70.93,77000.0,46.2757,46.2757,46.23,46.2366,77000.0
2015-05-28 15:50:00,70.93,70.97,70.92,70.96,42000.0,46.2366,46.2626,46.23,46.2561,42000.0
2015-05-28 15:55:00,70.95,71.03,70.95,70.97,128500.0,46.2496,46.3017,46.2496,46.2626,128500.0
2015-05-29 09:30:00,71.11,71.13,70.83,70.83,43807.0,46.3539,46.3669,46.1714,46.1714,43807.0
2015-05-29 09:35:00,70.85,71.1,70.85,70.93,13565.0,46.1844,46.3474,46.1844,46.2366,13565.0
2015-05-29 09:40:00,70.95,71.03,70.83,70.99,29219.0,46.2496,46.3017,46.1714,46.2757,29219.0
2015-05-29 09:45:00,70.98,71.03,70.88,70.91,47511.0,46.2691,46.3017,46.204,46.2235,47511.0
2015-05-29 09:50:00,70.91,70.96,70.81,70.89,96682.0,46.2235,46.2561,46.1583,46.2105,96682.0
2015-05-29 09:55:00,70.88,70.91,70.83,70.87,16552.0,46.204,46.2235,46.1714,46.1974,16552.0
2015-05-29 10:00:00,70.88,70.95,70.83,70.89,92605.0,46.204,46.2496,46.1714,46.2105,92605.0
2015-05-29 10:05:00,70.89,70.91,70.82,70.85,54321.0,46.2105,46.2235,46.1648,46.1844,54321.0
2015-05-29 10:10:00,70.84,70.91,70.81,70.88,32429.0,46.1779,46.2235,46.1583,46.204,32429.0
2015-05-29 10:15:00,70.89,70.9,70.8,70.88,28587.0,46.2105,46.217,46.1518,46.204,28587.0
2015-05-29 10:20:00,70.87,70.94,70.79,70.83,70729.0,46.1974,46.2431,46.1453,46.1714,70729.0
2015-05-29 10:25:00,70.83,70.89,70.8,70.8,12048.0,46.1714,46.2105,46.1518,46.1518,12048.0
2015-05-29 10:30:00,70.79,70.88,70.77,70.86,17009.0,46.1453,46.204,46.1323,46.1909,17009.0
2015-05-29 10:35:00,70.86,70.95,70.85,70.93,28168.0,46.1909,46.2496,46.1844,46.2366,28168.0
2015-05-29 10:40:00,70.92,70.92,70.78,70.8,12348.0,46.23,46.23,46.1388,46.1518,12348.0
2015-05-29 10:45:00,70.8,70.8,70.66,70.66,19088.0,46.1518,46.1518,46.0605,46.0605,19088.0
2015-05-29 10:50:00,70.64,70.64,70.53,70.55,17441.0,46.0475,46.0475,45.9758,45.9888,17441.0
2015-05-29 10:55:00,70.57,70.58,70.49,70.49,97969.0,46.0019,46.0084,45.9497,45.9497,97969.0
2015-05-29 11:00:00,70.49,70.58,70.46,70.47,20523.0,45.9497,46.0084,45.9302,45.9367,20523.0
2015-05-29 11:05:00,70.45,70.52,70.43,70.49,11465.0,45.9237,45.9693,45.9106,45.9497,11465.0
2015-05-29 11:10:00,70.51,70.59,70.48,70.51,63329.0,45.9628,46.0149,45.9432,45.9628,63329.0
2015-05-29 11:15:00,70.53,70.58,70.49,70.49,79980.0,45.9758,46.0084,45.9497,45.9497,79980.0
2015-05-29 11:20:00,70.5,70.54,70.46,70.49,41067.0,45.9563,45.9823,45.9302,45.9497,41067.0
2015-05-29 11:25:00,70.49,70.51,70.43,70.45,18016.0,45.9497,45.9628,45.9106,45.9237,18016.0
2015-05-29 11:30:00,70.44,70.45,70.35,70.39,21080.0,45.9171,45.9237,45.8585,45.8845,21080.0
2015-05-29 11:35:00,70.38,70.42,70.31,70.41,21509.0,45.878,45.9041,45.8324,45.8976,21509.0
2015-05-29 11:40:00,70.41,70.6,70.41,70.6,13300.0,45.8976,46.0214,45.8976,46.0214,13300.0
2015-05-29 11:45:00,70.61,70.62,70.56,70.59,24948.0,46.028,46.0345,45.9954,46.0149,24948.0
2015-05-29 11:50:00,70.6,70.7,70.6,70.7,8922.0,46.0214,46.0866,46.0214,46.0866,8922.0
2015-05-29 11:55:00,70.7,70.73,70.67,70.67,12236.0,46.0866,46.1062,46.0671,46.0671,12236.0
2015-05-29 12:00:00,70.68,70.73,70.64,70.65,23387.0,46.0736,46.1062,46.0475,46.054,23387.0
2015-05-29 12:05:00,70.67,70.68,70.6,70.64,21534.0,46.0671,46.0736,46.0214,46.0475,21534.0
2015-05-29 12:10:00,70.65,70.65,70.55,70.55,110369.0,46.054,46.054,45.9888,45.9888,110369.0
2015-05-29 12:15:00,70.56,70.66,70.56,70.66,15727.0,45.9954,46.0605,45.9954,46.0605,15727.0
2015-05-29 12:20:00,70.66,70.66,70.61,70.66,29413.0,46.0605,46.0605,46.028,46.0605,29413.0
2015-05-29 12:25:00,70.66,70.74,70.66,70.7,28603.0,46.0605,46.1127,46.0605,46.0866,28603.0
2015-05-29 12:30:00,70.71,70.75,70.67,70.68,58023.0,46.0931,46.1192,46.0671,46.0736,58023.0
2015-05-29 12:35:00,70.68,70.69,70.63,70.66,35400.0,46.0736,46.0801,46.041,46.0605,35400.0
2015-05-29 12:40:00,70.67,70.68,70.57,70.59,35644.0,46.0671,46.0736,46.0019,46.0149,35644.0
2015-05-29 12:45:00,70.59,70.69,70.59,70.65,10043.0,46.0149,46.0801,46.0149,46.054,10043.0
2015-05-29 12:50:00,70.65,70.65,70.53,70.53,11297.0,46.054,46.054,45.9758,45.9758,11297.0
2015-05-29 12:55:00,70.55,70.65,70.55,70.55,11801.0,45.9888,46.054,45.9888,45.9888,11801.0
2015-05-29 13:00:00,70.56,70.6,70.55,70.59,5580.0,45.9954,46.0214,45.9888,46.0149,5580.0
2015-05-29 13:05:00,70.58,70.62,70.57,70.62,10795.0,46.0084,46.0345,46.0019,46.0345,10795.0
2015-05-29 13:10:00,70.61,70.63,70.6,70.62,15171.0,46.028,46.041,46.0214,46.0345,15171.0
2015-05-29 13:15:00,70.62,70.62,70.56,70.61,13023.0,46.0345,46.0345,45.9954,46.028,13023.0
2015-05-29 13:20:00,70.6,70.63,70.57,70.57,35560.0,46.0214,46.041,46.0019,46.0019,35560.0
2015-05-29 13:25:00,70.58,70.6,70.53,70.54,9872.0,46.0084,46.0214,45.9758,45.9823,9872.0
2015-05-29 13:30:00,70.55,70.61,70.55,70.57,23483.0,45.9888,46.028,45.9888,46.0019,23483.0
2015-05-29 13:35:00,70.58,70.58,70.5,70.51,15709.0,46.0084,46.0084,45.9563,45.9628,15709.0
2015-05-29 13:40:00,70.52,70.57,70.5,70.56,12766.0,45.9693,46.0019,45.9563,45.9954,12766.0
2015-05-29 13:45:00,70.57,70.66,70.56,70.61,11052.0,46.0019,46.0605,45.9954,46.028,11052.0
2015-05-29 13:50:00,70.65,70.66,70.62,70.64,5961.0,46.054,46.0605,46.0345,46.0475,5961.0
2015-05-29 13:55:00,70.64,70.66,70.58,70.58,12464.0,46.0475,46.0605,46.0084,46.0084,12464.0
2015-05-29 14:00:00,70.59,70.62,70.59,70.62,16710.0,46.0149,46.0345,46.0149,46.0345,16710.0
2015-05-29 14:05:00,70.62,70.67,70.61,70.61,11807.0,46.0345,46.0671,46.028,46.028,11807.0
2015-05-29 14:10:00,70.6,70.65,70.6,70.64,10178.0,46.0214,46.054,46.0214,46.0475,10178.0
2015-05-29 14:15:00,70.64,70.64,70.57,70.59,11478.0,46.0475,46.0475,46.0019,46.0149,11478.0
2015-05-29 14:20:00,70.6,70.61,70.52,70.54,15427.0,46.0214,46.028,45.9693,45.9823,15427.0
2015-05-29 14:25:00,70.54,70.61,70.53,70.55,7230.0,45.9823,46.028,45.9758,45.9888,7230.0
2015-05-29 14:30:00,70.55,70.56,70.5,70.5,121171.0,45.9888,45.9954,45.9563,45.9563,121171.0
2015-05-29 14:35:00,70.5,70.68,70.5,70.64,81832.0,45.9563,46.0736,45.9563,46.0475,81832.0
2015-05-29 14:40:00,70.63,70.68,70.58,70.64,24282.0,46.041,46.0736,46.0084,46.0475,24282.0
2015-05-29 14:45:00,70.64,70.64,70.55,70.56,17917.0,46.0475,46.0475,45.9888,45.9954,17917.0
2015-05-29 14:50:00,70.58,70.62,70.57,70.61,19083.0,46.0084,46.0345,46.0019,46.028,19083.0
2015-05-29 14:55:00,70.62,70.62,70.54,70.55,22121.0,46.0345,46.0345,45.9823,45.9888,22121.0
2015-05-29 15:00:00,70.54,70.62,70.53,70.53,22415.0,45.9823,46.0345,45.9758,45.9758,22415.0
2015-05-29 15:05:00,70.53,70.71,70.52,70.68,18331.0,45.9758,46.0931,45.9693,46.0736,18331.0
2015-05-29 15:10:00,70.69,70.77,70.66,70.68,49484.0,46.0801,46.1323,46.0605,46.0736,49484.0
2015-05-29 15:15:00,70.68,70.69,70.63,70.67,44049.0,46.0736,46.0801,46.041,46.0671,44049.0
2015-05-29 15:20:00,70.67,70.69,70.62,70.67,32411.0,46.0671,46.0801,46.0345,46.0671,32411.0
2015-05-29 15:25:00,70.68,70.7,70.66,70.67,82123.0,46.0736,46.0866,46.0605,46.0671,82123.0
2015-05-29 15:30:00,70.68,70.69,70.6,70.67,63693.0,46.0736,46.0801,46.0214,46.0671,63693.0
2015-05-29 15:35:00,70.67,70.7,70.63,70.64,57400.0,46.0671,46.0866,46.041,46.0475,57400.0
2015-05-29 15:40:00,70.65,70.69,70.61,70.64,71443.0,46.054,46.0801,46.028,46.0475,71443.0
2015-05-29 15:45:00,70.64,70.66,70.57,70.59,77873.0,46.0475,46.0605,46.0019,46.0149,77873.0
2015-05-29 15:50:00,70.59,70.6,70.55,70.58,70447.0,46.0149,46.0214,45.9888,46.0084,70447.0
2015-05-29 15:55:00,70.58,70.6,70.51,70.55,222526.0,46.0084,46.0214,45.9628,45.9888,222526.0
2015-06-01 09:30:00,70.6,70.81,70.44,70.46,55678.0,46.0214,46.1583,45.9171,45.9302,55678.0
2015-06-01 09:35:00,70.44,70.61,70.43,70.48,15597.0,45.9171,46.028,45.9106,45.9432,15597.0
2015-06-01 09:40:00,70.46,70.53,70.42,70.49,17176.0,45.9302,45.9758,45.9041,45.9497,17176.0
2015-06-01 09:45:00,70.49,70.53,70.32,70.42,47810.0,45.9497,45.9758,45.8389,45.9041,47810.0
2015-06-01 09:50:00,70.43,70.61,70.41,70.61,20095.0,45.9106,46.028,45.8976,46.028,20095.0
2015-06-01 09:55:00,70.62,70.63,70.56,70.59,38904.0,46.0345,46.041,45.9954,46.0149,38904.0
2015-06-01 10:00:00,70.6,70.75,70.53,70.75,33840.0,46.0214,46.1192,45.9758,46.1192,33840.0
2015-06-01 10:05:00,70.72,70.77,70.57,70.58,36726.0,46.0997,46.1323,46.0019,46.0084,36726.0
2015-06-01 10:10:00,70.59,70.61,70.47,70.47,68438.0,46.0149,46.028,45.9367,45.9367,68438.0
2015-06-01 10:15:00,70.47,70.6,70.47,70.54,21831.0,45.9367,46.0214,45.9367,45.9823,21831.0
2015-06-01 10:20:00,70.54,70.63,70.54,70.58,40053.0,45.9823,46.041,45.9823,46.0084,40053.0
2015-06-01 10:25:00,70.58,70.73,70.58,70.61,32558.0,46.0084,46.1062,46.0084,46.028,32558.0
2015-06-01 10:30:00,70.6,70.61,70.48,70.49,13928.0,46.0214,46.028,45.9432,45.9497,13928.0
2015-06-01 10:35:00,70.5,70.54,70.45,70.48,12558.0,45.9563,45.9823,45.9237,45.9432,12558.0
2015-06-01 10:40:00,70.48,70.48,70.38,70.38,8256.0,45.9432,45.9432,45.878,45.878,8256.0
2015-06-01 10:45:00,70.39,70.6,70.37,70.6,12344.0,45.8845,46.0214,45.8715,46.0214,12344.0
2015-06-01 10:50:00,70.6,70.62,70.52,70.52,31265.0,46.0214,46.0345,45.9693,45.9693,31265.0
2015-06-01 10:55:00,70.52,70.66,70.52,70.61,11052.0,45.9693,46.0605,45.9693,46.028,11052.0
2015-06-01 11:00:00,70.64,70.73,70.63,70.73,13639.0,46.0475,46.1062,46.041,46.1062,13639.0
2015-06-01 11:05:00,70.72,70.72,70.65,70.66,8449.0,46.0997,46.0997,46.054,46.0605,8449.0
2015-06-01 11:10:00,70.66,70.74,70.66,70.67,14076.0,46.0605,46.1127,46.0605,46.0671,14076.0
2015-06-01 11:15:00,70.68,70.69,70.57,70.59,18287.0,46.0736,46.0801,46.0019,46.0149,18287.0
2015-06-01 11:20:00,70.58,70.61,70.53,70.54,13405.0,46.0084,46.028,45.9758,45.9823,13405.0
2015-06-01 11:25:00,70.53,70.54,70.45,70.47,11449.0,45.9758,45.9823,45.9237,45.9367,11449.0
2015-06-01 11:30:00,70.47,70.57,70.44,70.57,11371.0,45.9367,46.0019,45.9171,46.0019,11371.0
2015-06-01 11:35:00,70.58,70.58,70.51,70.52,16638.0,46.0084,46.0084,45.9628,45.9693,16638.0
2015-06-01 11:40:00,70.53,70.56,70.52,70.53,50977.0,45.9758,45.9954,45.9693,45.9758,50977.0
2015-06-01 11:45:00,70.53,70.55,70.44,70.48,18230.0,45.9758,45.9888,45.9171,45.9432,18230.0
2015-06-01 11:50:00,70.48,70.48,70.42,70.42,6172.0,45.9432,45.9432,45.9041,45.9041,6172.0
2015-06-01 11:55:00,70.42,70.48,70.37,70.47,21786.0,45.9041,45.9432,45.8715,45.9367,21786.0
2015-06-01 12:00:00,70.48,70.52,70.46,70.5,16454.0,45.9432,45.9693,45.9302,45.9563,16454.0
2015-06-01 12:05:00,70.49,70.55,70.48,70.51,11947.0,45.9497,45.9888,45.9432,45.9628,11947.0
2015-06-01 12:10:00,70.5,70.57,70.47,70.55,6323.0,45.9563,46.0019,45.9367,45.9888,6323.0
2015-06-01 12:15:00,70.56,70.68,70.55,70.68,9990.0,45.9954,46.0736,45.9888,46.0736,9990.0
2015-06-01 12:20:00,70.67,70.68,70.64,70.68,10237.0,46.0671,46.0736,46.0475,46.0736,10237.0
2015-06-01 12:25:00,70.69,70.74,70.64,70.71,6352.0,46.0801,46.1127,46.0475,46.0931,6352.0
2015-06-01 12:30:00,70.73,70.78,70.73,70.76,5899.0,46.1062,46.1388,46.1062,46.1257,5899.0
2015-06-01 12:35:00,70.76,70.85,70.75,70.84,12900.0,46.1257,46.1844,46.1192,46.1779,12900.0
2015-06-01 12:40:00,70.83,70.86,70.77,70.77,6757.0,46.1714,46.1909,46.1323,46.1323,6757.0
2015-06-01 12:45:00,70.76,70.76,70.68,70.69,15183.0,46.1257,46.1257,46.0736,46.0801,15183.0
2015-06-01 12:50:00,70.7,70.7,70.65,70.67,4562.0,46.0866,46.0866,46.054,46.0671,4562.0
2015-06-01 12:55:00,70.68,70.71,70.66,70.69,15892.0,46.0736,46.0931,46.0605,46.0801,15892.0
2015-06-01 13:00:00,70.69,70.7,70.62,70.62,7265.0,46.0801,46.0866,46.0345,46.0345,7265.0
2015-06-01 13:05:00,70.63,70.71,70.63,70.68,17958.0,46.041,46.0931,46.041,46.0736,17958.0
2015-06-01 13:10:00,70.68,70.7,70.66,70.66,6071.0,46.0736,46.0866,46.0605,46.0605,6071.0
2015-06-01 13:15:00,70.66,70.69,70.63,70.67,11799.0,46.0605,46.0801,46.041,46.0671,11799.0
2015-06-01 13:20:00,70.68,70.71,70.67,70.7,16948.0,46.0736,46.0931,46.0671,46.0866,16948.0
2015-06-01 13:25:00,70.7,70.7,70.66,70.69,9223.0,46.0866,46.0866,46.0605,46.0801,9223.0
2015-06-01 13:30:00,70.69,70.7,70.67,70.68,7376.0,46.0801,46.0866,46.0671,46.0736,7376.0
2015-06-01 13:35:00,70.67,70.69,70.65,70.67,4918.0,46.0671,46.0801,46.054,46.0671,4918.0
2015-06-01 13:40:00,70.68,70.71,70.65,70.66,11603.0,46.0736,46.0931,46.054,46.0605,11603.0
2015-06-01 13:45:00,70.66,70.74,70.65,70.68,24533.0,46.0605,46.1127,46.054,46.0736,24533.0
2015-06-01 13:50:00,70.69,70.7,70.64,70.69,11035.0,46.0801,46.0866,46.0475,46.0801,11035.0
2015-06-01 13:55:00,70.68,70.7,70.66,70.68,10968.0,46.0736,46.0866,46.0605,46.0736,10968.0
2015-06-01 14:00:00,70.68,70.71,70.68,70.68,24330.0,46.0736,46.0931,46.0736,46.0736,24330.0
2015-06-01 14:05:00,70.69,70.7,70.68,70.69,20433.0,46.0801,46.0866,46.0736,46.0801,20433.0
2015-06-01 14:10:00,70.7,70.7,70.69,70.69,9004.0,46.0866,46.0866,46.0801,46.0801,9004.0
2015-06-01 14:15:00,70.69,70.77,70.68,70.76,28270.0,46.0801,46.1323,46.0736,46.1257,28270.0
2015-06-01 14:20:00,70.76,70.81,70.74,70.76,23128.0,46.1257,46.1583,46.1127,46.1257,23128.0
2015-06-01 14:25:00,70.76,70.77,70.73,70.76,18457.0,46.1257,46.1323,46.1062,46.1257,18457.0
2015-06-01 14:30:00,70.76,70.78,70.75,70.77,16974.0,46.1257,46.1388,46.1192,46.1323,16974.0
2015-06-01 14:35:00,70.77,70.77,70.72,70.74,16720.0,46.1323,46.1323,46.0997,46.1127,16720.0
2015-06-01 14:40:00,70.73,70.76,70.71,70.75,17709.0,46.1062,46.1257,46.0931,46.1192,17709.0
2015-06-01 14:45:00,70.75,70.78,70.75,70.75,15384.0,46.1192,46.1388,46.1192,46.1192,15384.0
2015-06-01 14:50:00,70.76,70.77,70.73,70.77,6204.0,46.1257,46.1323,46.1062,46.1323,6204.0
2015-06-01 14:55:00,70.77,70.84,70.77,70.84,7141.0,46.1323,46.1779,46.1323,46.1779,7141.0
2015-06-01 15:00:00,70.84,70.85,70.81,70.83,13562.0,46.1779,46.1844,46.1583,46.1714,13562.0
2015-06-01 15:05:00,70.83,70.9,70.83,70.89,13193.0,46.1714,46.217,46.1714,46.2105,13193.0
2015-06-01 15:10:00,70.88,70.91,70.86,70.89,16130.0,46.204,46.2235,46.1909,46.2105,16130.0
2015-06-01 15:15:00,70.88,70.91,70.83,70.84,11181.0,46.204,46.2235,46.1714,46.1779,11181.0
2015-06-01 15:20:00,70.84,70.86,70.82,70.83,10356.0,46.1779,46.1909,46.1648,46.1714,10356.0
2015-06-01 15:25:00,70.83,70.87,70.83,70.86,15180.0,46.1714,46.1974,46.1714,46.1909,15180.0
2015-06-01 15:30:00,70.85,70.85,70.71,70.73,25331.0,46.1844,46.1844,46.0931,46.1062,25331.0
2015-06-01 15:35:00,70.73,70.73,70.61,70.63,19528.0,46.1062,46.1062,46.028,46.041,19528.0
2015-06-01 15:40:00,70.63,70.64,70.58,70.62,23352.0,46.041,46.0475,46.0084,46.0345,23352.0
2015-06-01 15:45:00,70.62,70.62,70.53,70.6,49298.0,46.0345,46.0345,45.9758,46.0214,49298.0
2015-06-01 15:50:00,70.59,70.61,70.53,70.55,38869.0,46.0149,46.028,45.9758,45.9888,38869.0
2015-06-01 15:55:00,70.55,70.56,70.46,70.5,61877.0,45.9888,45.9954,45.9302,45.9563,61877.0
2015-06-02 09:30:00,70.15,70.18,69.64,69.67,63245.0,45.7281,45.7477,45.3957,45.4152,63245.0
2015-06-02 09:35:00,69.63,69.75,69.46,69.52,35194.0,45.3891,45.4674,45.2783,45.3174,35194.0
2015-06-02 09:40:00,69.48,69.65,69.45,69.55,85389.0,45.2914,45.4022,45.2718,45.337,85389.0
2015-06-02 09:45:00,69.5,69.6,69.43,69.49,114586.0,45.3044,45.3696,45.2588,45.2979,114586.0
2015-06-02 09:50:00,69.48,69.59,69.45,69.5,38324.0,45.2914,45.3631,45.2718,45.3044,38324.0
2015-06-02 09:55:00,69.51,69.57,69.48,69.56,48162.0,45.3109,45.35,45.2914,45.3435,48162.0
2015-06-02 10:00:00,69.55,69.57,69.43,69.51,49690.0,45.337,45.35,45.2588,45.3109,49690.0
2015-06-02 10:05:00,69.5,69.55,69.47,69.52,144259.0,45.3044,45.337,45.2848,45.3174,144259.0
2015-06-02 10:10:00,69.52,69.56,69.47,69.52,40073.0,45.3174,45.3435,45.2848,45.3174,40073.0
2015-06-02 10:15:00,69.51,69.55,69.4,69.43,56779.0,45.3109,45.337,45.2392,45.2588,56779.0
2015-06-02 10:20:00,69.41,69.53,69.37,69.52,28897.0,45.2457,45.3239,45.2196,45.3174,28897.0
2015-06-02 10:25:00,69.51,69.52,69.42,69.43,11309.0,45.3109,45.3174,45.2522,45.2588,11309.0
2015-06-02 10:30:00,69.43,69.45,69.24,69.31,40548.0,45.2588,45.2718,45.1349,45.1805,40548.0
2015-06-02 10:35:00,69.31,69.43,69.27,69.28,17881.0,45.1805,45.2588,45.1545,45.161,17881.0
2015-06-02 10:40:00,69.29,69.29,69.15,69.16,34742.0,45.1675,45.1675,45.0762,45.0828,34742.0
2015-06-02 10:45:00,69.19,69.19,69.02,69.03,35505.0,45.1023,45.1023,44.9915,44.998,35505.0
2015-06-02 10:50:00,69.02,69.02,68.88,68.89,39913.0,44.9915,44.9915,44.9002,44.9068,39913.0
2015-06-02 10:55:00,68.88,68.96,68.84,68.96,108918.0,44.9002,44.9524,44.8742,44.9524,108918.0
2015-06-02 11:00:00,68.95,69.0,68.91,68.96,24167.0,44.9459,44.9785,44.9198,44.9524,24167.0
2015-06-02 11:05:00,68.95,69.17,68.94,69.17,31970.0,44.9459,45.0893,44.9393,45.0893,31970.0
2015-06-02 11:10:00,69.17,69.19,69.1,69.17,24744.0,45.0893,45.1023,45.0436,45.0893,24744.0
2015-06-02 11:15:00,69.18,69.22,69.12,69.12,21594.0,45.0958,45.1219,45.0567,45.0567,21594.0
2015-06-02 11:20:00,69.13,69.15,69.08,69.09,29249.0,45.0632,45.0762,45.0306,45.0371,29249.0
2015-06-02 11:25:00,69.08,69.12,69.02,69.08,13904.0,45.0306,45.0567,44.9915,45.0306,13904.0
2015-06-02 11:30:00,69.09,69.17,69.02,69.15,30932.0,45.0371,45.0893,44.9915,45.0762,30932.0
2015-06-02 11:35:00,69.14,69.18,69.1,69.13,9309.0,45.0697,45.0958,45.0436,45.0632,9309.0
2015-06-02 11:40:00,69.11,69.14,69.07,69.09,13142.0,45.0502,45.0697,45.0241,45.0371,13142.0
2015-06-02 11:45:00,69.08,69.08,69.04,69.06,10824.0,45.0306,45.0306,45.0045,45.0176,10824.0
2015-06-02 11:50:00,69.06,69.08,69.01,69.07,17243.0,45.0176,45.0306,44.985,45.0241,17243.0
2015-06-02 11:55:00,69.06,69.09,69.02,69.02,12172.0,45.0176,45.0371,44.9915,44.9915,12172.0
2015-06-02 12:00:00,69.02,69.16,69.02,69.12,18143.0,44.9915,45.0828,44.9915,45.0567,18143.0
2015-06-02 12:05:00,69.13,69.27,69.13,69.2,14834.0,45.0632,45.1545,45.0632,45.1088,14834.0
2015-06-02 12:10:00,69.21,69.23,69.19,69.19,7920.0,45.1154,45.1284,45.1023,45.1023,7920.0
2015-06-02 12:15:00,69.2,69.21,69.09,69.12,8922.0,45.1088,45.1154,45.0371,45.0567,8922.0
2015-06-02 12:20:00,69.12,69.16,69.1,69.12,7650.0,45.0567,45.0828,45.0436,45.0567,7650.0
2015-06-02 12:25:00,69.14,69.16,69.11,69.15,9680.0,45.0697,45.0828,45.0502,45.0762,9680.0
2015-06-02 12:30:00,69.16,69.24,69.16,69.19,13738.0,45.0828,45.1349,45.0828,45.1023,13738.0
2015-06-02 12:35:00,69.2,69.27,69.18,69.27,8705.0,45.1088,45.1545,45.0958,45.1545,8705.0
2015-06-02 12:40:00,69.26,69.27,69.19,69.22,12393.0,45.1479,45.1545,45.1023,45.1219,12393.0
2015-06-02 12:45:00,69.22,69.26,69.22,69.26,11544.0,45.1219,45.1479,45.1219,45.1479,11544.0
2015-06-02 12:50:00,69.27,69.28,69.16,69.17,20899.0,45.1545,45.161,45.0828,45.0893,20899.0
2015-06-02 12:55:00,69.17,69.22,69.13,69.14,9062.0,45.0893,45.1219,45.0632,45.0697,9062.0
2015-06-02 13:00:00,69.14,69.16,69.09,69.12,13446.0,45.0697,45.0828,45.0371,45.0567,13446.0
2015-06-02 13:05:00,69.13,69.14,69.1,69.13,13214.0,45.0632,45.0697,45.0436,45.0632,13214.0
2015-06-02 13:10:00,69.13,69.18,69.12,69.17,22070.0,45.0632,45.0958,45.0567,45.0893,22070.0
2015-06-02 13:15:00,69.17,69.25,69.17,69.23,25100.0,45.0893,45.1414,45.0893,45.1284,25100.0
2015-06-02 13:20:00,69.23,69.26,69.18,69.19,17686.0,45.1284,45.1479,45.0958,45.1023,17686.0
2015-06-02 13:25:00,69.17,69.18,69.13,69.15,13431.0,45.0893,45.0958,45.0632,45.0762,13431.0
2015-06-02 13:30:00,69.15,69.19,69.14,69.18,52186.0,45.0762,45.1023,45.0697,45.0958,52186.0
2015-06-02 13:35:00,69.19,69.33,69.19,69.32,18148.0,45.1023,45.1936,45.1023,45.1871,18148.0
2015-06-02 13:40:00,69.33,69.44,69.32,69.42,25656.0,45.1936,45.2653,45.1871,45.2522,25656.0
2015-06-02 13:45:00,69.43,69.45,69.34,69.34,23518.0,45.2588,45.2718,45.2001,45.2001,23518.0
2015-06-02 13:50:00,69.34,69.44,69.31,69.43,17532.0,45.2001,45.2653,45.1805,45.2588,17532.0
2015-06-02 13:55:00,69.43,69.49,69.43,69.48,24495.0,45.2588,45.2979,45.2588,45.2914,24495.0
2015-06-02 14:00:00,69.48,69.57,69.46,69.55,21571.0,45.2914,45.35,45.2783,45.337,21571.0
2015-06-02 14:05:00,69.54,69.55,69.5,69.5,14507.0,45.3305,45.337,45.3044,45.3044,14507.0
2015-06-02 14:10:00,69.49,69.5,69.45,69.48,12449.0,45.2979,45.3044,45.2718,45.2914,12449.0
2015-06-02 14:15:00,69.48,69.54,69.48,69.54,8957.0,45.2914,45.3305,45.2914,45.3305,8957.0
2015-06-02 14:20:00,69.55,69.63,69.54,69.61,15041.0,45.337,45.3891,45.3305,45.3761,15041.0
2015-06-02 14:25:00,69.61,69.62,69.55,69.57,13164.0,45.3761,45.3826,45.337,45.35,13164.0
2015-06-02 14:30:00,69.57,69.59,69.45,69.45,13725.0,45.35,45.3631,45.2718,45.2718,13725.0
2015-06-02 14:35:00,69.46,69.49,69.42,69.44,12175.0,45.2783,45.2979,45.2522,45.2653,12175.0
2015-06-02 14:40:00,69.43,69.49,69.42,69.48,8619.0,45.2588,45.2979,45.2522,45.2914,8619.0
2015-06-02 14:45:00,69.48,69.55,69.47,69.51,17204.0,45.2914,45.337,45.2848,45.3109,17204.0
2015-06-02 14:50:00,69.5,69.55,69.46,69.54,16781.0,45.3044,45.337,45.2783,45.3305,16781.0
2015-06-02 14:55:00,69.55,69.62,69.55,69.62,10249.0,45.337,45.3826,45.337,45.3826,10249.0
2015-06-02 15:00:00,69.61,69.62,69.57,69.59,24017.0,45.3761,45.3826,45.35,45.3631,24017.0
2015-06-02 15:05:00,69.6,69.6,69.47,69.54,18432.0,45.3696,45.3696,45.2848,45.3305,18432.0
2015-06-02 15:10:00,69.54,69.59,69.47,69.47,34388.0,45.3305,45.3631,45.2848,45.2848,34388.0
2015-06-02 15:15:00,69.47,69.51,69.46,69.48,27268.0,45.2848,45.3109,45.2783,45.2914,27268.0
2015-06-02 15:20:00,69.48,69.51,69.46,69.47,16346.0,45.2914,45.3109,45.2783,45.2848,16346.0
2015-06-02 15:25:00,69.47,69.55,69.47,69.53,68734.0,45.2848,45.337,45.2848,45.3239,68734.0
2015-06-02 15:30:00,69.52,69.59,69.51,69.59,41245.0,45.3174,45.3631,45.3109,45.3631,41245.0
2015-06-02 15:35:00,69.59,69.63,69.58,69.6,55968.0,45.3631,45.3891,45.3565,45.3696,55968.0
2015-06-02 15:40:00,69.6,69.62,69.53,69.53,58590.0,45.3696,45.3826,45.3239,45.3239,58590.0
2015-06-02 15:45:00,69.54,69.65,69.5,69.64,45008.0,45.3305,45.4022,45.3044,45.3957,45008.0
2015-06-02 15:50:00,69.64,69.64,69.57,69.61,69937.0,45.3957,45.3957,45.35,45.3761,69937.0
2015-06-02 15:55:00,69.61,69.66,69.55,69.59,213339.0,45.3761,45.4087,45.337,45.3631,213339.0
2015-06-03 09:30:00,69.59,69.68,69.08,69.08,63165.0,45.3631,45.4217,45.0306,45.0306,63165.0
2015-06-03 09:35:00,69.07,69.19,68.91,68.94,33512.0,45.0241,45.1023,44.9198,44.9393,33512.0
2015-06-03 09:40:00,68.94,68.98,68.86,68.87,36462.0,44.9393,44.9654,44.8872,44.8937,36462.0
2015-06-03 09:45:00,68.88,69.0,68.82,68.92,40657.0,44.9002,44.9785,44.8611,44.9263,40657.0
2015-06-03 09:50:00,68.95,69.01,68.88,68.94,52273.0,44.9459,44.985,44.9002,44.9393,52273.0
2015-06-03 09:55:00,68.96,69.06,68.88,68.96,42312.0,44.9524,45.0176,44.9002,44.9524,42312.0
2015-06-03 10:00:00,68.95,68.96,68.76,68.79,46103.0,44.9459,44.9524,44.822,44.8416,46103.0
2015-06-03 10:05:00,68.78,68.82,68.59,68.59,42050.0,44.835,44.8611,44.7112,44.7112,42050.0
2015-06-03 10:10:00,68.6,68.76,68.58,68.59,44465.0,44.7177,44.822,44.7047,44.7112,44465.0
2015-06-03 10:15:00,68.6,68.64,68.56,68.57,28392.0,44.7177,44.7438,44.6916,44.6982,28392.0
2015-06-03 10:20:00,68.59,68.59,68.52,68.53,35206.0,44.7112,44.7112,44.6656,44.6721,35206.0
2015-06-03 10:25:00,68.53,68.57,68.47,68.56,50135.0,44.6721,44.6982,44.633,44.6916,50135.0
2015-06-03 10:30:00,68.56,68.69,68.53,68.61,41122.0,44.6916,44.7764,44.6721,44.7242,41122.0
2015-06-03 10:35:00,68.6,68.6,68.49,68.54,40502.0,44.7177,44.7177,44.646,44.6786,40502.0
2015-06-03 10:40:00,68.56,68.66,68.55,68.65,27025.0,44.6916,44.7568,44.6851,44.7503,27025.0
2015-06-03 10:45:00,68.64,68.65,68.59,68.61,25480.0,44.7438,44.7503,44.7112,44.7242,25480.0
2015-06-03 10:50:00,68.63,68.66,68.59,68.6,20713.0,44.7373,44.7568,44.7112,44.7177,20713.0
2015-06-03 10:55:00,68.6,68.61,68.52,68.54,41052.0,44.7177,44.7242,44.6656,44.6786,41052.0
2015-06-03 11:00:00,68.53,68.55,68.49,68.51,64743.0,44.6721,44.6851,44.646,44.659,64743.0
2015-06-03 11:05:00,68.51,68.53,68.41,68.41,33757.0,44.659,44.6721,44.5939,44.5939,33757.0
2015-06-03 11:10:00,68.4,68.42,68.35,68.36,55994.0,44.5873,44.6004,44.5547,44.5613,55994.0
2015-06-03 11:15:00,68.37,68.51,68.32,68.49,58906.0,44.5678,44.659,44.5352,44.646,58906.0
2015-06-03 11:20:00,68.48,68.6,68.46,68.58,24832.0,44.6395,44.7177,44.6265,44.7047,24832.0
2015-06-03 11:25:00,68.57,68.64,68.53,68.64,22370.0,44.6982,44.7438,44.6721,44.7438,22370.0
2015-06-03 11:30:00,68.64,68.68,68.59,68.6,23177.0,44.7438,44.7699,44.7112,44.7177,23177.0
2015-06-03 11:35:00,68.6,68.61,68.46,68.49,25207.0,44.7177,44.7242,44.6265,44.646,25207.0
2015-06-03 11:40:00,68.48,68.48,68.36,68.36,28076.0,44.6395,44.6395,44.5613,44.5613,28076.0
2015-06-03 11:45:00,68.36,68.37,68.23,68.24,58102.0,44.5613,44.5678,44.4765,44.483,58102.0
2015-06-03 11:50:00,68.24,68.27,68.19,68.25,26167.0,44.483,44.5026,44.4505,44.4896,26167.0
2015-06-03 11:55:00,68.25,68.38,68.22,68.38,12772.0,44.4896,44.5743,44.47,44.5743,12772.0
2015-06-03 12:00:00,68.39,68.42,68.31,68.33,18085.0,44.5808,44.6004,44.5287,44.5417,18085.0
2015-06-03 12:05:00,68.33,68.34,68.25,68.25,20093.0,44.5417,44.5482,44.4896,44.4896,20093.0
2015-06-03 12:10:00,68.26,68.37,68.26,68.29,14920.0,44.4961,44.5678,44.4961,44.5156,14920.0
2015-06-03 12:15:00,68.3,68.33,68.26,68.26,15767.0,44.5222,44.5417,44.4961,44.4961,15767.0
2015-06-03 12:20:00,68.26,68.27,68.21,68.22,19810.0,44.4961,44.5026,44.4635,44.47,19810.0
2015-06-03 12:25:00,68.22,68.25,68.17,68.21,20642.0,44.47,44.4896,44.4374,44.4635,20642.0
2015-06-03 12:30:00,68.21,68.22,68.12,68.14,23088.0,44.4635,44.47,44.4048,44.4179,23088.0
2015-06-03 12:35:00,68.15,68.17,68.11,68.12,22021.0,44.4244,44.4374,44.3983,44.4048,22021.0
2015-06-03 12:40:00,68.12,68.14,68.04,68.06,44521.0,44.4048,44.4179,44.3527,44.3657,44521.0
2015-06-03 12:45:00,68.05,68.14,68.03,68.14,13688.0,44.3592,44.4179,44.3462,44.4179,13688.0
2015-06-03 12:50:00,68.14,68.21,68.1,68.19,38839.0,44.4179,44.4635,44.3918,44.4505,38839.0
2015-06-03 12:55:00,68.19,68.23,68.16,68.2,16357.0,44.4505,44.4765,44.4309,44.457,16357.0
2015-06-03 13:00:00,68.23,68.25,68.15,68.15,12918.0,44.4765,44.4896,44.4244,44.4244,12918.0
2015-06-03 13:05:00,68.15,68.18,68.15,68.15,13937.0,44.4244,44.4439,44.4244,44.4244,13937.0
2015-06-03 13:10:00,68.15,68.17,68.13,68.17,12918.0,44.4244,44.4374,44.4113,44.4374,12918.0
2015-06-03 13:15:00,68.17,68.18,68.14,68.17,20691.0,44.4374,44.4439,44.4179,44.4374,20691.0
2015-06-03 13:20:00,68.17,68.17,68.14,68.15,14691.0,44.4374,44.4374,44.4179,44.4244,14691.0
2015-06-03 13:25:00,68.16,68.2,68.15,68.19,18163.0,44.4309,44.457,44.4244,44.4505,18163.0
2015-06-03 13:30:00,68.18,68.22,68.15,68.22,17129.0,44.4439,44.47,44.4244,44.47,17129.0
2015-06-03 13:35:00,68.21,68.29,68.21,68.27,10282.0,44.4635,44.5156,44.4635,44.5026,10282.0
2015-06-03 13:40:00,68.28,68.35,68.28,68.32,17193.0,44.5091,44.5547,44.5091,44.5352,17193.0
2015-06-03 13:45:00,68.32,68.33,68.22,68.26,17438.0,44.5352,44.5417,44.47,44.4961,17438.0
2015-06-03 13:50:00,68.26,68.32,68.26,68.31,11221.0,44.4961,44.5352,44.4961,44.5287,11221.0
2015-06-03 13:55:00,68.31,68.31,68.25,68.3,16213.0,44.5287,44.5287,44.4896,44.5222,16213.0
2015-06-03 14:00:00,68.32,68.38,68.31,68.38,23804.0,44.5352,44.5743,44.5287,44.5743,23804.0
2015-06-03 14:05:00,68.37,68.4,68.28,68.28,42210.0,44.5678,44.5873,44.5091,44.5091,42210.0
2015-06-03 14:10:00,68.29,68.32,68.29,68.3,28015.0,44.5156,44.5352,44.5156,44.5222,28015.0
2015-06-03 14:15:00,68.3,68.32,68.22,68.24,41486.0,44.5222,44.5352,44.47,44.483,41486.0
2015-06-03 14:20:00,68.25,68.34,68.25,68.29,34556.0,44.4896,44.5482,44.4896,44.5156,34556.0
2015-06-03 14:25:00,68.3,68.31,68.28,68.31,25407.0,44.5222,44.5287,44.5091,44.5287,25407.0
2015-06-03 14:30:00,68.31,68.32,68.26,68.26,32524.0,44.5287,44.5352,44.4961,44.4961,32524.0
2015-06-03 14:35:00,68.26,68.28,68.25,68.27,18373.0,44.4961,44.5091,44.4896,44.5026,18373.0
2015-06-03 14:40:00,68.27,68.33,68.26,68.33,37504.0,44.5026,44.5417,44.4961,44.5417,37504.0
2015-06-03 14:45:00,68.33,68.35,68.31,68.33,24182.0,44.5417,44.5547,44.5287,44.5417,24182.0
2015-06-03 14:50:00,68.33,68.34,68.21,68.21,27241.0,44.5417,44.5482,44.4635,44.4635,27241.0
2015-06-03 14:55:00,68.21,68.22,68.19,68.2,22472.0,44.4635,44.47,44.4505,44.457,22472.0
2015-06-03 15:00:00,68.2,68.22,68.14,68.16,46394.0,44.457,44.47,44.4179,44.4309,46394.0
2015-06-03 15:05:00,68.16,68.19,68.15,68.15,30178.0,44.4309,44.4505,44.4244,44.4244,30178.0
2015-06-03 15:10:00,68.16,68.2,68.15,68.19,25464.0,44.4309,44.457,44.4244,44.4505,25464.0
2015-06-03 15:15:00,68.18,68.18,68.07,68.08,49454.0,44.4439,44.4439,44.3722,44.3787,49454.0
2015-06-03 15:20:00,68.09,68.13,68.07,68.11,33818.0,44.3853,44.4113,44.3722,44.3983,33818.0
2015-06-03 15:25:00,68.11,68.18,68.1,68.17,29190.0,44.3983,44.4439,44.3918,44.4374,29190.0
2015-06-03 15:30:00,68.17,68.25,68.15,68.24,39490.0,44.4374,44.4896,44.4244,44.483,39490.0
2015-06-03 15:35:00,68.23,68.31,68.23,68.3,35702.0,44.4765,44.5287,44.4765,44.5222,35702.0
2015-06-03 15:40:00,68.29,68.3,68.22,68.28,47632.0,44.5156,44.5222,44.47,44.5091,47632.0
2015-06-03 15:45:00,68.28,68.38,68.27,68.35,93437.0,44.5091,44.5743,44.5026,44.5547,93437.0
2015-06-03 15:50:00,68.35,68.43,68.35,68.43,67840.0,44.5547,44.6069,44.5547,44.6069,67840.0
2015-06-03 15:55:00,68.43,68.45,68.39,68.43,136224.0,44.6069,44.6199,44.5808,44.6069,136224.0
2015-06-04 09:30:00,68.26,68.8,68.23,68.72,101468.0,44.4961,44.8481,44.4765,44.7959,101468.0
2015-06-04 09:35:00,68.74,68.76,68.32,68.32,70223.0,44.809,44.822,44.5352,44.5352,70223.0
2015-06-04 09:40:00,68.3,68.44,68.19,68.24,44658.0,44.5222,44.6134,44.4505,44.483,44658.0
2015-06-04 09:45:00,68.24,68.4,68.14,68.36,56074.0,44.483,44.5873,44.4179,44.5613,56074.0
2015-06-04 09:50:00,68.33,68.46,68.27,68.4,39946.0,44.5417,44.6265,44.5026,44.5873,39946.0
2015-06-04 09:55:00,68.42,68.5,68.34,68.48,37282.0,44.6004,44.6525,44.5482,44.6395,37282.0
2015-06-04 10:00:00,68.47,68.48,68.35,68.38,53237.0,44.633,44.6395,44.5547,44.5743,53237.0
2015-06-04 10:05:00,68.37,68.47,68.35,68.38,73058.0,44.5678,44.633,44.5547,44.5743,73058.0
2015-06-04 10:10:00,68.39,68.41,68.37,68.4,71484.0,44.5808,44.5939,44.5678,44.5873,71484.0
2015-06-04 10:15:00,68.4,68.43,68.39,68.41,64508.0,44.5873,44.6069,44.5808,44.5939,64508.0
2015-06-04 10:20:00,68.41,68.43,68.28,68.4,106065.0,44.5939,44.6069,44.5091,44.5873,106065.0
2015-06-04 10:25:00,68.4,68.53,68.39,68.46,33422.0,44.5873,44.6721,44.5808,44.6265,33422.0
2015-06-04 10:30:00,68.45,68.45,68.25,68.29,31386.0,44.6199,44.6199,44.4896,44.5156,31386.0
2015-06-04 10:35:00,68.29,68.3,68.15,68.16,38122.0,44.5156,44.5222,44.4244,44.4309,38122.0
2015-06-04 10:40:00,68.16,68.22,68.11,68.12,35124.0,44.4309,44.47,44.3983,44.4048,35124.0
2015-06-04 10:45:00,68.11,68.27,68.11,68.26,28946.0,44.3983,44.5026,44.3983,44.4961,28946.0
2015-06-04 10:50:00,68.26,68.27,68.2,68.23,20239.0,44.4961,44.5026,44.457,44.4765,20239.0
2015-06-04 10:55:00,68.24,68.26,68.19,68.21,60930.0,44.483,44.4961,44.4505,44.4635,60930.0
2015-06-04 11:00:00,68.2,68.2,68.12,68.18,41873.0,44.457,44.457,44.4048,44.4439,41873.0
2015-06-04 11:05:00,68.18,68.18,68.01,68.08,50135.0,44.4439,44.4439,44.3331,44.3787,50135.0
2015-06-04 11:10:00,68.08,68.25,68.06,68.23,37830.0,44.3787,44.4896,44.3657,44.4765,37830.0
2015-06-04 11:15:00,68.22,68.23,68.09,68.1,17178.0,44.47,44.4765,44.3853,44.3918,17178.0
2015-06-04 11:20:00,68.12,68.24,68.12,68.21,24810.0,44.4048,44.483,44.4048,44.4635,24810.0
2015-06-04 11:25:00,68.23,68.26,68.18,68.22,23970.0,44.4765,44.4961,44.4439,44.47,23970.0
2015-06-04 11:30:00,68.22,68.24,68.15,68.18,24859.0,44.47,44.483,44.4244,44.4439,24859.0
2015-06-04 11:35:00,68.18,68.22,68.12,68.12,28808.0,44.4439,44.47,44.4048,44.4048,28808.0
2015-06-04 11:40:00,68.13,68.21,68.1,68.1,24010.0,44.4113,44.4635,44.3918,44.3918,24010.0
2015-06-04 11:45:00,68.09,68.15,68.03,68.1,23133.0,44.3853,44.4244,44.3462,44.3918,23133.0
2015-06-04 11:50:00,68.12,68.19,68.08,68.14,20436.0,44.4048,44.4505,44.3787,44.4179,20436.0
2015-06-04 11:55:00,68.17,68.19,68.08,68.14,31952.0,44.4374,44.4505,44.3787,44.4179,31952.0
2015-06-04 12:00:00,68.13,68.18,68.08,68.09,16782.0,44.4113,44.4439,44.3787,44.3853,16782.0
2015-06-04 12:05:00,68.1,68.15,68.09,68.13,13975.0,44.3918,44.4244,44.3853,44.4113,13975.0
2015-06-04 12:10:00,68.12,68.16,68.06,68.14,16879.0,44.4048,44.4309,44.3657,44.4179,16879.0
2015-06-04 12:15:00,68.14,68.16,68.07,68.08,19357.0,44.4179,44.4309,44.3722,44.3787,19357.0
2015-06-04 12:20:00,68.07,68.09,68.02,68.03,20939.0,44.3722,44.3853,44.3396,44.3462,20939.0
2015-06-04 12:25:00,68.03,68.05,68.01,68.03,19686.0,44.3462,44.3592,44.3331,44.3462,19686.0
2015-06-04 12:30:00,68.03,68.11,68.01,68.1,35869.0,44.3462,44.3983,44.3331,44.3918,35869.0
2015-06-04 12:35:00,68.11,68.13,68.07,68.07,17359.0,44.3983,44.4113,44.3722,44.3722,17359.0
2015-06-04 12:40:00,68.06,68.06,68.01,68.04,15930.0,44.3657,44.3657,44.3331,44.3527,15930.0
2015-06-04 12:45:00,68.04,68.09,68.03,68.04,16284.0,44.3527,44.3853,44.3462,44.3527,16284.0
2015-06-04 12:50:00,68.04,68.05,68.0,68.02,24410.0,44.3527,44.3592,44.3266,44.3396,24410.0
2015-06-04 12:55:00,68.02,68.03,67.96,68.0,60817.0,44.3396,44.3462,44.3005,44.3266,60817.0
2015-06-04 13:00:00,68.0,68.02,67.97,67.98,30010.0,44.3266,44.3396,44.307,44.3136,30010.0
2015-06-04 13:05:00,67.99,68.0,67.9,67.91,23875.0,44.3201,44.3266,44.2614,44.2679,23875.0
2015-06-04 13:10:00,67.91,68.0,67.91,67.98,32848.0,44.2679,44.3266,44.2679,44.3136,32848.0
2015-06-04 13:15:00,67.98,67.98,67.82,67.83,45562.0,44.3136,44.3136,44.2093,44.2158,45562.0
2015-06-04 13:20:00,67.85,67.88,67.81,67.88,18209.0,44.2288,44.2484,44.2027,44.2484,18209.0
2015-06-04 13:25:00,67.87,67.91,67.86,67.88,9197.0,44.2419,44.2679,44.2353,44.2484,9197.0
2015-06-04 13:30:00,67.88,67.89,67.84,67.88,25174.0,44.2484,44.2549,44.2223,44.2484,25174.0
2015-06-04 13:35:00,67.89,67.97,67.89,67.97,19118.0,44.2549,44.307,44.2549,44.307,19118.0
2015-06-04 13:40:00,67.95,67.98,67.93,67.94,20924.0,44.294,44.3136,44.281,44.2875,20924.0
2015-06-04 13:45:00,67.94,67.94,67.85,67.87,25458.0,44.2875,44.2875,44.2288,44.2419,25458.0
2015-06-04 13:50:00,67.87,67.93,67.86,67.91,15994.0,44.2419,44.281,44.2353,44.2679,15994.0
2015-06-04 13:55:00,67.9,67.95,67.89,67.95,34251.0,44.2614,44.294,44.2549,44.294,34251.0
2015-06-04 14:00:00,67.96,68.01,67.95,67.99,27269.0,44.3005,44.3331,44.294,44.3201,27269.0
2015-06-04 14:05:00,68.0,68.0,67.9,67.91,27875.0,44.3266,44.3266,44.2614,44.2679,27875.0
2015-06-04 14:10:00,67.9,67.98,67.89,67.96,22042.0,44.2614,44.3136,44.2549,44.3005,22042.0
2015-06-04 14:15:00,67.95,67.97,67.94,67.96,21737.0,44.294,44.307,44.2875,44.3005,21737.0
2015-06-04 14:20:00,67.95,68.0,67.93,68.0,17265.0,44.294,44.3266,44.281,44.3266,17265.0
2015-06-04 14:25:00,68.0,68.04,67.94,67.96,14830.0,44.3266,44.3527,44.2875,44.3005,14830.0
2015-06-04 14:30:00,67.96,67.96,67.91,67.92,24289.0,44.3005,44.3005,44.2679,44.2744,24289.0
2015-06-04 14:35:00,67.92,67.92,67.87,67.89,30196.0,44.2744,44.2744,44.2419,44.2549,30196.0
2015-06-04 14:40:00,67.89,67.94,67.87,67.91,17207.0,44.2549,44.2875,44.2419,44.2679,17207.0
2015-06-04 14:45:00,67.9,67.91,67.87,67.87,24563.0,44.2614,44.2679,44.2419,44.2419,24563.0
2015-06-04 14:50:00,67.88,67.98,67.87,67.95,24068.0,44.2484,44.3136,44.2419,44.294,24068.0
2015-06-04 14:55:00,67.96,68.04,67.93,68.03,54094.0,44.3005,44.3527,44.281,44.3462,54094.0
2015-06-04 15:00:00,68.03,68.05,68.0,68.04,27326.0,44.3462,44.3592,44.3266,44.3527,27326.0
2015-06-04 15:05:00,68.05,68.08,67.97,67.98,33949.0,44.3592,44.3787,44.307,44.3136,33949.0
2015-06-04 15:10:00,67.98,67.98,67.93,67.94,19759.0,44.3136,44.3136,44.281,44.2875,19759.0
2015-06-04 15:15:00,67.94,67.94,67.86,67.9,41315.0,44.2875,44.2875,44.2353,44.2614,41315.0
2015-06-04 15:20:00,67.9,67.94,67.86,67.86,31060.0,44.2614,44.2875,44.2353,44.2353,31060.0
2015-06-04 15:25:00,67.86,67.9,67.83,67.87,33841.0,44.2353,44.2614,44.2158,44.2419,33841.0
2015-06-04 15:30:00,67.87,67.87,67.78,67.81,52825.0,44.2419,44.2419,44.1832,44.2027,52825.0
2015-06-04 15:35:00,67.81,67.81,67.77,67.8,38158.0,44.2027,44.2027,44.1767,44.1962,38158.0
2015-06-04 15:40:00,67.81,67.82,67.77,67.79,36982.0,44.2027,44.2093,44.1767,44.1897,36982.0
2015-06-04 15:45:00,67.79,67.84,67.77,67.82,52456.0,44.1897,44.2223,44.1767,44.2093,52456.0
2015-06-04 15:50:00,67.82,67.83,67.79,67.83,37475.0,44.2093,44.2158,44.1897,44.2158,37475.0
2015-06-04 15:55:00,67.83,67.91,67.81,67.91,191299.0,44.2158,44.2679,44.2027,44.2679,191299.0
2015-06-05 09:30:00,67.29,67.35,66.72,66.87,172640.0,43.8638,43.9029,43.4922,43.59,172640.0
2015-06-05 09:35:00,66.83,67.41,66.82,66.88,40049.0,43.5639,43.942,43.5574,43.5965,40049.0
2015-06-05 09:40:00,66.93,67.43,66.91,67.15,47905.0,43.6291,43.955,43.6161,43.7725,47905.0
2015-06-05 09:45:00,67.17,67.27,67.07,67.1,34568.0,43.7856,43.8507,43.7204,43.7399,34568.0
2015-06-05 09:50:00,67.08,67.27,67.05,67.21,21788.0,43.7269,43.8507,43.7073,43.8116,21788.0
2015-06-05 09:55:00,67.21,67.24,67.13,67.17,23441.0,43.8116,43.8312,43.7595,43.7856,23441.0
2015-06-05 10:00:00,67.16,67.32,67.15,67.32,26782.0,43.779,43.8833,43.7725,43.8833,26782.0
2015-06-05 10:05:00,67.32,67.35,67.15,67.17,35930.0,43.8833,43.9029,43.7725,43.7856,35930.0
2015-06-05 10:10:00,67.18,67.19,67.11,67.18,17631.0,43.7921,43.7986,43.7464,43.7921,17631.0
2015-06-05 10:15:00,67.19,67.22,67.14,67.18,18712.0,43.7986,43.8181,43.766,43.7921,18712.0
2015-06-05 10:20:00,67.2,67.31,67.19,67.3,36317.0,43.8051,43.8768,43.7986,43.8703,36317.0
2015-06-05 10:25:00,67.3,67.32,67.2,67.23,27027.0,43.8703,43.8833,43.8051,43.8247,27027.0
2015-06-05 10:30:00,67.23,67.36,67.18,67.35,47741.0,43.8247,43.9094,43.7921,43.9029,47741.0
2015-06-05 10:35:00,67.35,67.44,67.35,67.39,13976.0,43.9029,43.9616,43.9029,43.929,13976.0
2015-06-05 10:40:00,67.39,67.42,67.34,67.36,22860.0,43.929,43.9485,43.8964,43.9094,22860.0
2015-06-05 10:45:00,67.38,67.38,67.25,67.27,23244.0,43.9224,43.9224,43.8377,43.8507,23244.0
2015-06-05 10:50:00,67.25,67.28,67.16,67.2,25956.0,43.8377,43.8573,43.779,43.8051,25956.0
2015-06-05 10:55:00,67.2,67.31,67.2,67.31,31194.0,43.8051,43.8768,43.8051,43.8768,31194.0
2015-06-05 11:00:00,67.31,67.41,67.31,67.38,21732.0,43.8768,43.942,43.8768,43.9224,21732.0
2015-06-05 11:05:00,67.38,67.38,67.3,67.33,20575.0,43.9224,43.9224,43.8703,43.8899,20575.0
2015-06-05 11:10:00,67.33,67.34,67.19,67.19,36573.0,43.8899,43.8964,43.7986,43.7986,36573.0
2015-06-05 11:15:00,67.19,67.24,67.16,67.2,20156.0,43.7986,43.8312,43.779,43.8051,20156.0
2015-06-05 11:20:00,67.2,67.24,67.13,67.14,31593.0,43.8051,43.8312,43.7595,43.766,31593.0
2015-06-05 11:25:00,67.14,67.14,67.02,67.03,51428.0,43.766,43.766,43.6878,43.6943,51428.0
2015-06-05 11:30:00,67.05,67.08,66.96,66.97,48637.0,43.7073,43.7269,43.6487,43.6552,48637.0
2015-06-05 11:35:00,66.96,66.98,66.92,66.96,31850.0,43.6487,43.6617,43.6226,43.6487,31850.0
2015-06-05 11:40:00,66.97,67.07,66.95,67.02,27921.0,43.6552,43.7204,43.6421,43.6878,27921.0
2015-06-05 11:45:00,67.02,67.08,66.96,67.07,27620.0,43.6878,43.7269,43.6487,43.7204,27620.0
2015-06-05 11:50:00,67.07,67.09,67.04,67.08,34894.0,43.7204,43.7334,43.7008,43.7269,34894.0
2015-06-05 11:55:00,67.08,67.13,67.06,67.08,27014.0,43.7269,43.7595,43.7138,43.7269,27014.0
2015-06-05 12:00:00,67.08,67.08,66.97,66.98,25789.0,43.7269,43.7269,43.6552,43.6617,25789.0
2015-06-05 12:05:00,66.97,66.98,66.94,66.97,24032.0,43.6552,43.6617,43.6356,43.6552,24032.0
2015-06-05 12:10:00,66.97,66.98,66.94,66.95,32308.0,43.6552,43.6617,43.6356,43.6421,32308.0
2015-06-05 12:15:00,66.94,66.95,66.91,66.93,23930.0,43.6356,43.6421,43.6161,43.6291,23930.0
2015-06-05 12:20:00,66.92,66.93,66.82,66.84,30637.0,43.6226,43.6291,43.5574,43.5704,30637.0
2015-06-05 12:25:00,66.83,66.9,66.82,66.82,45582.0,43.5639,43.6095,43.5574,43.5574,45582.0
2015-06-05 12:30:00,66.83,66.83,66.75,66.77,28548.0,43.5639,43.5639,43.5118,43.5248,28548.0
2015-06-05 12:35:00,66.76,66.79,66.73,66.79,23285.0,43.5183,43.5378,43.4987,43.5378,23285.0
2015-06-05 12:40:00,66.78,66.91,66.74,66.88,50293.0,43.5313,43.6161,43.5053,43.5965,50293.0
2015-06-05 12:45:00,66.87,66.89,66.86,66.87,21814.0,43.59,43.603,43.5835,43.59,21814.0
2015-06-05 12:50:00,66.88,66.96,66.88,66.93,22530.0,43.5965,43.6487,43.5965,43.6291,22530.0
2015-06-05 12:55:00,66.93,66.94,66.91,66.94,13325.0,43.6291,43.6356,43.6161,43.6356,13325.0
2015-06-05 13:00:00,66.94,66.97,66.9,66.91,16569.0,43.6356,43.6552,43.6095,43.6161,16569.0
2015-06-05 13:05:00,66.91,66.97,66.91,66.94,13601.0,43.6161,43.6552,43.6161,43.6356,13601.0
2015-06-05 13:10:00,66.94,66.94,66.87,66.88,15934.0,43.6356,43.6356,43.59,43.5965,15934.0
2015-06-05 13:15:00,66.87,67.0,66.87,67.0,37280.0,43.59,43.6747,43.59,43.6747,37280.0
2015-06-05 13:20:00,67.0,67.04,66.99,67.03,30057.0,43.6747,43.7008,43.6682,43.6943,30057.0
2015-06-05 13:25:00,67.03,67.11,67.02,67.08,37648.0,43.6943,43.7464,43.6878,43.7269,37648.0
2015-06-05 13:30:00,67.09,67.12,67.01,67.01,22948.0,43.7334,43.753,43.6813,43.6813,22948.0
2015-06-05 13:35:00,67.02,67.09,67.01,67.07,37058.0,43.6878,43.7334,43.6813,43.7204,37058.0
2015-06-05 13:40:00,67.06,67.11,67.06,67.11,29128.0,43.7138,43.7464,43.7138,43.7464,29128.0
2015-06-05 13:45:00,67.1,67.11,67.01,67.02,54680.0,43.7399,43.7464,43.6813,43.6878,54680.0
2015-06-05 13:50:00,67.02,67.06,67.02,67.06,37392.0,43.6878,43.7138,43.6878,43.7138,37392.0
2015-06-05 13:55:00,67.05,67.06,67.01,67.01,29919.0,43.7073,43.7138,43.6813,43.6813,29919.0
2015-06-05 14:00:00,67.02,67.05,67.01,67.05,37845.0,43.6878,43.7073,43.6813,43.7073,37845.0
2015-06-05 14:05:00,67.05,67.06,67.04,67.05,44711.0,43.7073,43.7138,43.7008,43.7073,44711.0
2015-06-05 14:10:00,67.05,67.06,67.03,67.04,37578.0,43.7073,43.7138,43.6943,43.7008,37578.0
2015-06-05 14:15:00,67.04,67.04,67.02,67.02,18790.0,43.7008,43.7008,43.6878,43.6878,18790.0
2015-06-05 14:20:00,67.02,67.02,66.94,66.94,39332.0,43.6878,43.6878,43.6356,43.6356,39332.0
2015-06-05 14:25:00,66.95,66.95,66.83,66.83,51229.0,43.6421,43.6421,43.5639,43.5639,51229.0
2015-06-05 14:30:00,66.84,66.9,66.84,66.89,30890.0,43.5704,43.6095,43.5704,43.603,30890.0
2015-06-05 14:35:00,66.9,66.95,66.9,66.91,34659.0,43.6095,43.6421,43.6095,43.6161,34659.0
2015-06-05 14:40:00,66.9,66.91,66.88,66.89,31000.0,43.6095,43.6161,43.5965,43.603,31000.0
2015-06-05 14:45:00,66.89,66.92,66.87,66.9,38306.0,43.603,43.6226,43.59,43.6095,38306.0
2015-06-05 14:50:00,66.9,66.98,66.89,66.98,29650.0,43.6095,43.6617,43.603,43.6617,29650.0
2015-06-05 14:55:00,66.98,66.99,66.93,66.95,38032.0,43.6617,43.6682,43.6291,43.6421,38032.0
2015-06-05 15:00:00,66.95,67.03,66.94,67.02,24187.0,43.6421,43.6943,43.6356,43.6878,24187.0
2015-06-05 15:05:00,67.02,67.06,67.01,67.05,52164.0,43.6878,43.7138,43.6813,43.7073,52164.0
2015-06-05 15:10:00,67.04,67.14,67.02,67.13,45783.0,43.7008,43.766,43.6878,43.7595,45783.0
2015-06-05 15:15:00,67.13,67.13,67.09,67.09,49345.0,43.7595,43.7595,43.7334,43.7334,49345.0
2015-06-05 15:20:00,67.09,67.1,67.06,67.07,46643.0,43.7334,43.7399,43.7138,43.7204,46643.0
2015-06-05 15:25:00,67.07,67.13,67.06,67.11,40917.0,43.7204,43.7595,43.7138,43.7464,40917.0
2015-06-05 15:30:00,67.12,67.24,67.11,67.22,94718.0,43.753,43.8312,43.7464,43.8181,94718.0
2015-06-05 15:35:00,67.22,67.24,67.15,67.19,45070.0,43.8181,43.8312,43.7725,43.7986,45070.0
2015-06-05 15:40:00,67.19,67.19,67.12,67.15,67398.0,43.7986,43.7986,43.753,43.7725,67398.0
2015-06-05 15:45:00,67.14,67.16,67.11,67.15,94930.0,43.766,43.779,43.7464,43.7725,94930.0
2015-06-05 15:50:00,67.15,67.2,67.14,67.17,103281.0,43.7725,43.8051,43.766,43.7856,103281.0
2015-06-05 15:55:00,67.17,67.2,67.12,67.14,255210.0,43.7856,43.8051,43.753,43.766,255210.0
2015-06-08 09:30:00,67.08,67.21,66.91,67.1,62810.0,43.7269,43.8116,43.6161,43.7399,62810.0
2015-06-08 09:35:00,67.12,67.16,66.85,66.85,23467.0,43.753,43.779,43.577,43.577,23467.0
2015-06-08 09:40:00,66.85,66.89,66.81,66.84,40893.0,43.577,43.603,43.5509,43.5704,40893.0
2015-06-08 09:45:00,66.83,66.99,66.83,66.98,22605.0,43.5639,43.6682,43.5639,43.6617,22605.0
2015-06-08 09:50:00,66.97,66.97,66.85,66.91,27557.0,43.6552,43.6552,43.577,43.6161,27557.0
2015-06-08 09:55:00,66.9,67.05,66.9,67.02,23650.0,43.6095,43.7073,43.6095,43.6878,23650.0
2015-06-08 10:00:00,67.02,67.1,67.0,67.07,38057.0,43.6878,43.7399,43.6747,43.7204,38057.0
2015-06-08 10:05:00,67.09,67.2,67.08,67.18,33404.0,43.7334,43.8051,43.7269,43.7921,33404.0
2015-06-08 10:10:00,67.19,67.28,67.16,67.26,44055.0,43.7986,43.8573,43.779,43.8442,44055.0
2015-06-08 10:15:00,67.27,67.33,67.23,67.24,71133.0,43.8507,43.8899,43.8247,43.8312,71133.0
2015-06-08 10:20:00,67.22,67.24,67.2,67.2,24394.0,43.8181,43.8312,43.8051,43.8051,24394.0
2015-06-08 10:25:00,67.2,67.22,67.13,67.21,51401.0,43.8051,43.8181,43.7595,43.8116,51401.0
2015-06-08 10:30:00,67.2,67.31,67.19,67.28,53877.0,43.8051,43.8768,43.7986,43.8573,53877.0
2015-06-08 10:35:00,67.28,67.28,67.25,67.27,42838.0,43.8573,43.8573,43.8377,43.8507,42838.0
2015-06-08 10:40:00,67.27,67.37,67.22,67.22,55261.0,43.8507,43.9159,43.8181,43.8181,55261.0
2015-06-08 10:45:00,67.22,67.28,67.17,67.28,78918.0,43.8181,43.8573,43.7856,43.8573,78918.0
2015-06-08 10:50:00,67.28,67.34,67.27,67.27,31775.0,43.8573,43.8964,43.8507,43.8507,31775.0
2015-06-08 10:55:00,67.26,67.26,67.2,67.21,26026.0,43.8442,43.8442,43.8051,43.8116,26026.0
2015-06-08 11:00:00,67.22,67.26,67.19,67.2,24308.0,43.8181,43.8442,43.7986,43.8051,24308.0
2015-06-08 11:05:00,67.2,67.21,67.11,67.11,46421.0,43.8051,43.8116,43.7464,43.7464,46421.0
2015-06-08 11:10:00,67.13,67.13,67.04,67.05,40797.0,43.7595,43.7595,43.7008,43.7073,40797.0
2015-06-08 11:15:00,67.05,67.06,66.93,66.93,22085.0,43.7073,43.7138,43.6291,43.6291,22085.0
2015-06-08 11:20:00,66.92,66.94,66.86,66.86,28134.0,43.6226,43.6356,43.5835,43.5835,28134.0
2015-06-08 11:25:00,66.87,66.9,66.85,66.85,14630.0,43.59,43.6095,43.577,43.577,14630.0
2015-06-08 11:30:00,66.85,67.03,66.83,67.03,23574.0,43.577,43.6943,43.5639,43.6943,23574.0
2015-06-08 11:35:00,67.05,67.06,67.01,67.02,23986.0,43.7073,43.7138,43.6813,43.6878,23986.0
2015-06-08 11:40:00,67.02,67.07,67.02,67.06,54623.0,43.6878,43.7204,43.6878,43.7138,54623.0
2015-06-08 11:45:00,67.05,67.07,67.0,67.04,36558.0,43.7073,43.7204,43.6747,43.7008,36558.0
2015-06-08 11:50:00,67.02,67.03,66.95,66.99,13860.0,43.6878,43.6943,43.6421,43.6682,13860.0
2015-06-08 11:55:00,66.99,67.05,66.99,67.04,11306.0,43.6682,43.7073,43.6682,43.7008,11306.0
2015-06-08 12:00:00,67.05,67.08,67.02,67.03,34553.0,43.7073,43.7269,43.6878,43.6943,34553.0
2015-06-08 12:05:00,67.03,67.05,66.99,67.01,11163.0,43.6943,43.7073,43.6682,43.6813,11163.0
2015-06-08 12:10:00,67.03,67.05,66.99,67.05,20219.0,43.6943,43.7073,43.6682,43.7073,20219.0
2015-06-08 12:15:00,67.04,67.12,67.04,67.1,16277.0,43.7008,43.753,43.7008,43.7399,16277.0
2015-06-08 12:20:00,67.1,67.13,67.07,67.13,14415.0,43.7399,43.7595,43.7204,43.7595,14415.0
2015-06-08 12:25:00,67.13,67.13,67.02,67.02,11100.0,43.7595,43.7595,43.6878,43.6878,11100.0
2015-06-08 12:30:00,67.03,67.12,67.03,67.11,8847.0,43.6943,43.753,43.6943,43.7464,8847.0
2015-06-08 12:35:00,67.1,67.14,67.1,67.12,5333.0,43.7399,43.766,43.7399,43.753,5333.0
2015-06-08 12:40:00,67.13,67.16,67.11,67.15,8449.0,43.7595,43.779,43.7464,43.7725,8449.0
2015-06-08 12:45:00,67.14,67.14,67.08,67.08,10560.0,43.766,43.766,43.7269,43.7269,10560.0
2015-06-08 12:50:00,67.08,67.1,67.08,67.09,11015.0,43.7269,43.7399,43.7269,43.7334,11015.0
2015-06-08 12:55:00,67.08,67.11,67.08,67.09,19815.0,43.7269,43.7464,43.7269,43.7334,19815.0
2015-06-08 13:00:00,67.1,67.1,67.07,67.08,18406.0,43.7399,43.7399,43.7204,43.7269,18406.0
2015-06-08 13:05:00,67.08,67.1,67.07,67.09,10857.0,43.7269,43.7399,43.7204,43.7334,10857.0
2015-06-08 13:10:00,67.08,67.09,67.01,67.01,27412.0,43.7269,43.7334,43.6813,43.6813,27412.0
2015-06-08 13:15:00,67.02,67.08,67.01,67.04,14696.0,43.6878,43.7269,43.6813,43.7008,14696.0
2015-06-08 13:20:00,67.04,67.05,66.97,66.97,51401.0,43.7008,43.7073,43.6552,43.6552,51401.0
2015-06-08 13:25:00,66.98,66.98,66.95,66.95,10565.0,43.6617,43.6617,43.6421,43.6421,10565.0
2015-06-08 13:30:00,66.95,66.97,66.9,66.92,19593.0,43.6421,43.6552,43.6095,43.6226,19593.0
2015-06-08 13:35:00,66.92,66.93,66.89,66.93,11149.0,43.6226,43.6291,43.603,43.6291,11149.0
2015-06-08 13:40:00,66.94,66.98,66.94,66.97,10381.0,43.6356,43.6617,43.6356,43.6552,10381.0
2015-06-08 13:45:00,66.98,67.04,66.98,67.04,6982.0,43.6617,43.7008,43.6617,43.7008,6982.0
2015-06-08 13:50:00,67.05,67.05,67.02,67.02,17601.0,43.7073,43.7073,43.6878,43.6878,17601.0
2015-06-08 13:55:00,67.02,67.05,67.02,67.03,23628.0,43.6878,43.7073,43.6878,43.6943,23628.0
2015-06-08 14:00:00,67.03,67.05,67.02,67.03,17735.0,43.6943,43.7073,43.6878,43.6943,17735.0
2015-06-08 14:05:00,67.03,67.04,66.99,67.0,15330.0,43.6943,43.7008,43.6682,43.6747,15330.0
2015-06-08 14:10:00,66.99,67.02,66.97,67.0,13695.0,43.6682,43.6878,43.6552,43.6747,13695.0
2015-06-08 14:15:00,67.01,67.05,66.98,67.03,13662.0,43.6813,43.7073,43.6617,43.6943,13662.0
2015-06-08 14:20:00,67.03,67.06,67.0,67.02,13944.0,43.6943,43.7138,43.6747,43.6878,13944.0
2015-06-08 14:25:00,67.02,67.04,67.0,67.02,10457.0,43.6878,43.7008,43.6747,43.6878,10457.0
2015-06-08 14:30:00,67.01,67.1,67.01,67.1,22784.0,43.6813,43.7399,43.6813,43.7399,22784.0
2015-06-08 14:35:00,67.1,67.12,67.08,67.09,16723.0,43.7399,43.753,43.7269,43.7334,16723.0
2015-06-08 14:40:00,67.08,67.13,67.08,67.08,28497.0,43.7269,43.7595,43.7269,43.7269,28497.0
2015-06-08 14:45:00,67.09,67.1,67.08,67.09,16811.0,43.7334,43.7399,43.7269,43.7334,16811.0
2015-06-08 14:50:00,67.1,67.13,67.07,67.1,27904.0,43.7399,43.7595,43.7204,43.7399,27904.0
2015-06-08 14:55:00,67.1,67.1,67.09,67.09,9856.0,43.7399,43.7399,43.7334,43.7334,9856.0
2015-06-08 15:00:00,67.1,67.11,67.08,67.09,24099.0,43.7399,43.7464,43.7269,43.7334,24099.0
2015-06-08 15:05:00,67.09,67.11,67.08,67.09,19006.0,43.7334,43.7464,43.7269,43.7334,19006.0
2015-06-08 15:10:00,67.1,67.1,67.07,67.09,24257.0,43.7399,43.7399,43.7204,43.7334,24257.0
2015-06-08 15:15:00,67.1,67.13,67.08,67.13,18679.0,43.7399,43.7595,43.7269,43.7595,18679.0
2015-06-08 15:20:00,67.13,67.13,67.02,67.03,30812.0,43.7595,43.7595,43.6878,43.6943,30812.0
2015-06-08 15:25:00,67.03,67.07,67.01,67.05,26007.0,43.6943,43.7204,43.6813,43.7073,26007.0
2015-06-08 15:30:00,67.05,67.07,67.03,67.04,29567.0,43.7073,43.7204,43.6943,43.7008,29567.0
2015-06-08 15:35:00,67.03,67.04,66.98,67.0,31270.0,43.6943,43.7008,43.6617,43.6747,31270.0
2015-06-08 15:40:00,67.0,67.02,66.98,66.98,30627.0,43.6747,43.6878,43.6617,43.6617,30627.0
2015-06-08 15:45:00,66.97,66.99,66.95,66.97,47579.0,43.6552,43.6682,43.6421,43.6552,47579.0
2015-06-08 15:50:00,66.97,66.99,66.95,66.95,86384.0,43.6552,43.6682,43.6421,43.6421,86384.0
2015-06-08 15:55:00,66.95,66.95,66.87,66.9,264437.0,43.6421,43.6421,43.59,43.6095,264437.0
2015-06-09 09:30:00,66.86,67.14,66.72,67.01,52011.0,43.5835,43.766,43.4922,43.6813,52011.0
2015-06-09 09:35:00,66.98,67.07,66.98,67.05,40514.0,43.6617,43.7204,43.6617,43.7073,40514.0
2015-06-09 09:40:00,67.04,67.08,66.97,67.02,52112.0,43.7008,43.7269,43.6552,43.6878,52112.0
2015-06-09 09:45:00,67.02,67.08,67.0,67.06,34147.0,43.6878,43.7269,43.6747,43.7138,34147.0
2015-06-09 09:50:00,67.05,67.09,67.01,67.05,37263.0,43.7073,43.7334,43.6813,43.7073,37263.0
2015-06-09 09:55:00,67.05,67.06,66.92,66.94,41002.0,43.7073,43.7138,43.6226,43.6356,41002.0
2015-06-09 10:00:00,66.93,66.96,66.9,66.94,30240.0,43.6291,43.6487,43.6095,43.6356,30240.0
2015-06-09 10:05:00,66.94,67.07,66.91,67.05,44473.0,43.6356,43.7204,43.6161,43.7073,44473.0
2015-06-09 10:10:00,67.04,67.11,67.03,67.03,19193.0,43.7008,43.7464,43.6943,43.6943,19193.0
2015-06-09 10:15:00,67.03,67.04,67.0,67.01,61974.0,43.6943,43.7008,43.6747,43.6813,61974.0
2015-06-09 10:20:00,67.0,67.04,66.99,67.0,52584.0,43.6747,43.7008,43.6682,43.6747,52584.0
2015-06-09 10:25:00,67.0,67.02,66.96,66.99,170482.0,43.6747,43.6878,43.6487,43.6682,170482.0
2015-06-09 10:30:00,67.0,67.09,66.98,67.0,41836.0,43.6747,43.7334,43.6617,43.6747,41836.0
2015-06-09 10:35:00,67.01,67.01,66.95,67.0,41551.0,43.6813,43.6813,43.6421,43.6747,41551.0
2015-06-09 10:40:00,66.99,67.09,66.98,67.05,19573.0,43.6682,43.7334,43.6617,43.7073,19573.0
2015-06-09 10:45:00,67.06,67.06,67.02,67.04,20956.0,43.7138,43.7138,43.6878,43.7008,20956.0
2015-06-09 10:50:00,67.04,67.05,67.01,67.01,23343.0,43.7008,43.7073,43.6813,43.6813,23343.0
2015-06-09 10:55:00,67.02,67.08,67.01,67.03,25796.0,43.6878,43.7269,43.6813,43.6943,25796.0
2015-06-09 11:00:00,67.03,67.03,66.97,66.98,40620.0,43.6943,43.6943,43.6552,43.6617,40620.0
2015-06-09 11:05:00,66.99,66.99,66.94,66.95,24192.0,43.6682,43.6682,43.6356,43.6421,24192.0
2015-06-09 11:10:00,66.95,66.98,66.94,66.96,12492.0,43.6421,43.6617,43.6356,43.6487,12492.0
2015-06-09 11:15:00,66.96,66.97,66.91,66.94,18217.0,43.6487,43.6552,43.6161,43.6356,18217.0
2015-06-09 11:20:00,66.93,66.94,66.9,66.94,20783.0,43.6291,43.6356,43.6095,43.6356,20783.0
2015-06-09 11:25:00,66.95,66.97,66.92,66.97,15130.0,43.6421,43.6552,43.6226,43.6552,15130.0
2015-06-09 11:30:00,66.97,67.0,66.96,66.98,18307.0,43.6552,43.6747,43.6487,43.6617,18307.0
2015-06-09 11:35:00,66.97,66.99,66.96,66.96,38032.0,43.6552,43.6682,43.6487,43.6487,38032.0
2015-06-09 11:40:00,66.97,66.98,66.95,66.95,26893.0,43.6552,43.6617,43.6421,43.6421,26893.0
2015-06-09 11:45:00,66.95,66.96,66.9,66.92,22260.0,43.6421,43.6487,43.6095,43.6226,22260.0
2015-06-09 11:50:00,66.92,66.93,66.87,66.9,24043.0,43.6226,43.6291,43.59,43.6095,24043.0
2015-06-09 11:55:00,66.9,66.97,66.89,66.97,18861.0,43.6095,43.6552,43.603,43.6552,18861.0
2015-06-09 12:00:00,66.97,66.99,66.92,66.94,12734.0,43.6552,43.6682,43.6226,43.6356,12734.0
2015-06-09 12:05:00,66.94,66.98,66.93,66.98,8335.0,43.6356,43.6617,43.6291,43.6617,8335.0
2015-06-09 12:10:00,67.0,67.02,66.96,67.02,13867.0,43.6747,43.6878,43.6487,43.6878,13867.0
2015-06-09 12:15:00,67.03,67.09,67.03,67.09,22063.0,43.6943,43.7334,43.6943,43.7334,22063.0
2015-06-09 12:20:00,67.08,67.11,67.07,67.09,22950.0,43.7269,43.7464,43.7204,43.7334,22950.0
2015-06-09 12:25:00,67.08,67.09,67.06,67.08,10519.0,43.7269,43.7334,43.7138,43.7269,10519.0
2015-06-09 12:30:00,67.08,67.09,66.99,67.01,36993.0,43.7269,43.7334,43.6682,43.6813,36993.0
2015-06-09 12:35:00,67.0,67.0,66.94,66.94,13207.0,43.6747,43.6747,43.6356,43.6356,13207.0
2015-06-09 12:40:00,66.94,66.96,66.94,66.95,18320.0,43.6356,43.6487,43.6356,43.6421,18320.0
2015-06-09 12:45:00,66.95,66.95,66.91,66.92,7230.0,43.6421,43.6421,43.6161,43.6226,7230.0
2015-06-09 12:50:00,66.91,66.91,66.87,66.9,15103.0,43.6161,43.6161,43.59,43.6095,15103.0
2015-06-09 12:55:00,66.91,66.96,66.9,66.96,7677.0,43.6161,43.6487,43.6095,43.6487,7677.0
2015-06-09 13:00:00,66.95,67.0,66.95,66.97,15447.0,43.6421,43.6747,43.6421,43.6552,15447.0
2015-06-09 13:05:00,66.96,66.96,66.94,66.94,4809.0,43.6487,43.6487,43.6356,43.6356,4809.0
2015-06-09 13:10:00,66.94,66.95,66.87,66.87,9408.0,43.6356,43.6421,43.59,43.59,9408.0
2015-06-09 13:15:00,66.87,66.89,66.85,66.88,9319.0,43.59,43.603,43.577,43.5965,9319.0
2015-06-09 13:20:00,66.87,66.89,66.84,66.85,14012.0,43.59,43.603,43.5704,43.577,14012.0
2015-06-09 13:25:00,66.84,66.89,66.83,66.89,20762.0,43.5704,43.603,43.5639,43.603,20762.0
2015-06-09 13:30:00,66.9,66.93,66.89,66.91,12268.0,43.6095,43.6291,43.603,43.6161,12268.0
2015-06-09 13:35:00,66.9,66.92,66.87,66.88,7859.0,43.6095,43.6226,43.59,43.5965,7859.0
2015-06-09 13:40:00,66.88,66.89,66.83,66.85,17976.0,43.5965,43.603,43.5639,43.577,17976.0
2015-06-09 13:45:00,66.86,66.92,66.83,66.89,15597.0,43.5835,43.6226,43.5639,43.603,15597.0
2015-06-09 13:50:00,66.9,66.91,66.84,66.87,18240.0,43.6095,43.6161,43.5704,43.59,18240.0
2015-06-09 13:55:00,66.87,66.87,66.82,66.82,13149.0,43.59,43.59,43.5574,43.5574,13149.0
2015-06-09 14:00:00,66.83,66.84,66.81,66.83,29847.0,43.5639,43.5704,43.5509,43.5639,29847.0
2015-06-09 14:05:00,66.83,66.9,66.82,66.89,23387.0,43.5639,43.6095,43.5574,43.603,23387.0
2015-06-09 14:10:00,66.88,66.93,66.87,66.91,20888.0,43.5965,43.6291,43.59,43.6161,20888.0
2015-06-09 14:15:00,66.9,66.9,66.83,66.84,10632.0,43.6095,43.6095,43.5639,43.5704,10632.0
2015-06-09 14:20:00,66.83,66.85,66.79,66.8,31342.0,43.5639,43.577,43.5378,43.5444,31342.0
2015-06-09 14:25:00,66.8,66.8,66.77,66.8,32282.0,43.5444,43.5444,43.5248,43.5444,32282.0
2015-06-09 14:30:00,66.79,66.8,66.77,66.77,30081.0,43.5378,43.5444,43.5248,43.5248,30081.0
2015-06-09 14:35:00,66.77,66.83,66.77,66.83,21076.0,43.5248,43.5639,43.5248,43.5639,21076.0
2015-06-09 14:40:00,66.83,66.84,66.79,66.79,19104.0,43.5639,43.5704,43.5378,43.5378,19104.0
2015-06-09 14:45:00,66.8,66.82,66.79,66.79,13391.0,43.5444,43.5574,43.5378,43.5378,13391.0
2015-06-09 14:50:00,66.8,66.83,66.79,66.82,35601.0,43.5444,43.5639,43.5378,43.5574,35601.0
2015-06-09 14:55:00,66.81,66.84,66.79,66.83,21182.0,43.5509,43.5704,43.5378,43.5639,21182.0
2015-06-09 15:00:00,66.82,66.85,66.81,66.85,36481.0,43.5574,43.577,43.5509,43.577,36481.0
2015-06-09 15:05:00,66.85,66.89,66.85,66.87,33549.0,43.577,43.603,43.577,43.59,33549.0
2015-06-09 15:10:00,66.86,66.9,66.85,66.87,31183.0,43.5835,43.6095,43.577,43.59,31183.0
2015-06-09 15:15:00,66.87,66.93,66.86,66.93,26509.0,43.59,43.6291,43.5835,43.6291,26509.0
2015-06-09 15:20:00,66.93,66.94,66.89,66.91,35116.0,43.6291,43.6356,43.603,43.6161,35116.0
2015-06-09 15:25:00,66.91,66.93,66.83,66.84,23817.0,43.6161,43.6291,43.5639,43.5704,23817.0
2015-06-09 15:30:00,66.84,66.85,66.77,66.79,30309.0,43.5704,43.577,43.5248,43.5378,30309.0
2015-06-09 15:35:00,66.79,66.86,66.79,66.83,23100.0,43.5378,43.5835,43.5378,43.5639,23100.0
2015-06-09 15:40:00,66.84,66.85,66.81,66.82,24990.0,43.5704,43.577,43.5509,43.5574,24990.0
2015-06-09 15:45:00,66.83,66.86,66.81,66.86,46182.0,43.5639,43.5835,43.5509,43.5835,46182.0
2015-06-09 15:50:00,66.86,66.9,66.86,66.88,62882.0,43.5835,43.6095,43.5835,43.5965,62882.0
2015-06-09 15:55:00,66.88,66.9,66.81,66.81,181192.0,43.5965,43.6095,43.5509,43.5509,181192.0
2015-06-10 09:30:00,67.12,67.2,66.98,67.03,109709.0,43.753,43.8051,43.6617,43.6943,109709.0
2015-06-10 09:35:00,66.99,67.06,66.75,66.8,24705.0,43.6682,43.7138,43.5118,43.5444,24705.0
2015-06-10 09:40:00,66.79,66.96,66.79,66.92,14376.0,43.5378,43.6487,43.5378,43.6226,14376.0
2015-06-10 09:45:00,66.94,67.0,66.9,66.97,29142.0,43.6356,43.6747,43.6095,43.6552,29142.0
2015-06-10 09:50:00,66.99,67.01,66.94,66.97,38388.0,43.6682,43.6813,43.6356,43.6552,38388.0
2015-06-10 09:55:00,66.98,66.98,66.9,66.96,27293.0,43.6617,43.6617,43.6095,43.6487,27293.0
2015-06-10 10:00:00,66.96,67.01,66.91,67.0,58372.0,43.6487,43.6813,43.6161,43.6747,58372.0
2015-06-10 10:05:00,67.0,67.01,66.95,66.97,52409.0,43.6747,43.6813,43.6421,43.6552,52409.0
2015-06-10 10:10:00,66.98,67.01,66.91,66.92,27728.0,43.6617,43.6813,43.6161,43.6226,27728.0
2015-06-10 10:15:00,66.92,66.94,66.9,66.92,16920.0,43.6226,43.6356,43.6095,43.6226,16920.0
2015-06-10 10:20:00,66.91,66.93,66.84,66.89,21725.0,43.6161,43.6291,43.5704,43.603,21725.0
2015-06-10 10:25:00,66.9,66.99,66.9,66.95,16462.0,43.6095,43.6682,43.6095,43.6421,16462.0
2015-06-10 10:30:00,66.97,67.0,66.92,66.92,19875.0,43.6552,43.6747,43.6226,43.6226,19875.0
2015-06-10 10:35:00,66.93,66.97,66.91,66.95,179206.0,43.6291,43.6552,43.6161,43.6421,179206.0
2015-06-10 10:40:00,66.94,66.95,66.89,66.91,25404.0,43.6356,43.6421,43.603,43.6161,25404.0
2015-06-10 10:45:00,66.92,66.96,66.9,66.95,30715.0,43.6226,43.6487,43.6095,43.6421,30715.0
2015-06-10 10:50:00,66.95,66.96,66.92,66.94,48288.0,43.6421,43.6487,43.6226,43.6356,48288.0
2015-06-10 10:55:00,66.94,66.97,66.92,66.95,34055.0,43.6356,43.6552,43.6226,43.6421,34055.0
2015-06-10 11:00:00,66.95,67.02,66.94,66.99,87727.0,43.6421,43.6878,43.6356,43.6682,87727.0
2015-06-10 11:05:00,66.99,67.01,66.98,66.99,28578.0,43.6682,43.6813,43.6617,43.6682,28578.0
2015-06-10 11:10:00,66.99,67.11,66.99,67.09,189230.0,43.6682,43.7464,43.6682,43.7334,189230.0
2015-06-10 11:15:00,67.1,67.18,67.06,67.1,27451.0,43.7399,43.7921,43.7138,43.7399,27451.0
2015-06-10 11:20:00,67.11,67.11,66.98,67.1,54873.0,43.7464,43.7464,43.6617,43.7399,54873.0
2015-06-10 11:25:00,67.09,67.1,67.05,67.1,23311.0,43.7334,43.7399,43.7073,43.7399,23311.0
2015-06-10 11:30:00,67.1,67.12,67.08,67.1,48753.0,43.7399,43.753,43.7269,43.7399,48753.0
2015-06-10 11:35:00,67.1,67.11,67.09,67.11,23872.0,43.7399,43.7464,43.7334,43.7464,23872.0
2015-06-10 11:40:00,67.1,67.11,67.07,67.09,37162.0,43.7399,43.7464,43.7204,43.7334,37162.0
2015-06-10 11:45:00,67.09,67.11,67.08,67.09,43937.0,43.7334,43.7464,43.7269,43.7334,43937.0
2015-06-10 11:50:00,67.1,67.1,66.99,67.01,44565.0,43.7399,43.7399,43.6682,43.6813,44565.0
2015-06-10 11:55:00,67.0,67.11,67.0,67.1,19038.0,43.6747,43.7464,43.6747,43.7399,19038.0
2015-06-10 12:00:00,67.09,67.11,67.06,67.07,30216.0,43.7334,43.7464,43.7138,43.7204,30216.0
2015-06-10 12:05:00,67.08,67.11,67.06,67.1,42029.0,43.7269,43.7464,43.7138,43.7399,42029.0
2015-06-10 12:10:00,67.1,67.11,67.09,67.1,22180.0,43.7399,43.7464,43.7334,43.7399,22180.0
2015-06-10 12:15:00,67.1,67.11,67.08,67.1,32385.0,43.7399,43.7464,43.7269,43.7399,32385.0
2015-06-10 12:20:00,67.09,67.11,67.07,67.09,37084.0,43.7334,43.7464,43.7204,43.7334,37084.0
2015-06-10 12:25:00,67.09,67.1,67.03,67.03,20048.0,43.7334,43.7399,43.6943,43.6943,20048.0
2015-06-10 12:30:00,67.03,67.04,67.01,67.04,11589.0,43.6943,43.7008,43.6813,43.7008,11589.0
2015-06-10 12:35:00,67.03,67.05,66.99,67.01,25479.0,43.6943,43.7073,43.6682,43.6813,25479.0
2015-06-10 12:40:00,67.01,67.01,66.97,67.0,9089.0,43.6813,43.6813,43.6552,43.6747,9089.0
2015-06-10 12:45:00,67.01,67.04,66.98,67.01,10534.0,43.6813,43.7008,43.6617,43.6813,10534.0
2015-06-10 12:50:00,67.01,67.05,67.0,67.04,9347.0,43.6813,43.7073,43.6747,43.7008,9347.0
2015-06-10 12:55:00,67.04,67.06,67.02,67.06,15926.0,43.7008,43.7138,43.6878,43.7138,15926.0
2015-06-10 13:00:00,67.06,67.07,67.04,67.06,14302.0,43.7138,43.7204,43.7008,43.7138,14302.0
2015-06-10 13:05:00,67.07,67.07,67.03,67.05,9449.0,43.7204,43.7204,43.6943,43.7073,9449.0
2015-06-10 13:10:00,67.05,67.09,67.03,67.08,20397.0,43.7073,43.7334,43.6943,43.7269,20397.0
2015-06-10 13:15:00,67.08,67.09,67.04,67.05,9585.0,43.7269,43.7334,43.7008,43.7073,9585.0
2015-06-10 13:20:00,67.04,67.05,67.03,67.05,12846.0,43.7008,43.7073,43.6943,43.7073,12846.0
2015-06-10 13:25:00,67.05,67.09,67.04,67.09,6381.0,43.7073,43.7334,43.7008,43.7334,6381.0
2015-06-10 13:30:00,67.08,67.1,67.06,67.09,7483.0,43.7269,43.7399,43.7138,43.7334,7483.0
2015-06-10 13:35:00,67.1,67.13,67.1,67.12,6353.0,43.7399,43.7595,43.7399,43.753,6353.0
2015-06-10 13:40:00,67.12,67.13,67.1,67.12,11770.0,43.753,43.7595,43.7399,43.753,11770.0
2015-06-10 13:45:00,67.12,67.17,67.11,67.16,14323.0,43.753,43.7856,43.7464,43.779,14323.0
2015-06-10 13:50:00,67.17,67.17,67.12,67.13,17080.0,43.7856,43.7856,43.753,43.7595,17080.0
2015-06-10 13:55:00,67.13,67.14,67.11,67.11,11969.0,43.7595,43.766,43.7464,43.7464,11969.0
2015-06-10 14:00:00,67.12,67.15,67.11,67.13,56713.0,43.753,43.7725,43.7464,43.7595,56713.0
2015-06-10 14:05:00,67.13,67.14,67.05,67.09,38989.0,43.7595,43.766,43.7073,43.7334,38989.0
2015-06-10 14:10:00,67.09,67.11,67.07,67.09,7966.0,43.7334,43.7464,43.7204,43.7334,7966.0
2015-06-10 14:15:00,67.09,67.12,67.07,67.11,5908.0,43.7334,43.753,43.7204,43.7464,5908.0
2015-06-10 14:20:00,67.11,67.15,67.1,67.14,12816.0,43.7464,43.7725,43.7399,43.766,12816.0
2015-06-10 14:25:00,67.14,67.15,67.1,67.1,17512.0,43.766,43.7725,43.7399,43.7399,17512.0
2015-06-10 14:30:00,67.1,67.11,67.06,67.07,14110.0,43.7399,43.7464,43.7138,43.7204,14110.0
2015-06-10 14:35:00,67.06,67.11,67.06,67.07,8090.0,43.7138,43.7464,43.7138,43.7204,8090.0
2015-06-10 14:40:00,67.06,67.11,67.06,67.11,9428.0,43.7138,43.7464,43.7138,43.7464,9428.0
2015-06-10 14:45:00,67.1,67.11,67.06,67.06,6572.0,43.7399,43.7464,43.7138,43.7138,6572.0
2015-06-10 14:50:00,67.06,67.07,67.05,67.05,3679.0,43.7138,43.7204,43.7073,43.7073,3679.0
2015-06-10 14:55:00,67.06,67.06,67.0,67.02,13565.0,43.7138,43.7138,43.6747,43.6878,13565.0
2015-06-10 15:00:00,67.01,67.04,67.0,67.02,24354.0,43.6813,43.7008,43.6747,43.6878,24354.0
2015-06-10 15:05:00,67.02,67.03,67.0,67.0,15831.0,43.6878,43.6943,43.6747,43.6747,15831.0
2015-06-10 15:10:00,67.0,67.01,67.0,67.01,5630.0,43.6747,43.6813,43.6747,43.6813,5630.0
2015-06-10 15:15:00,67.01,67.01,66.98,66.98,21859.0,43.6813,43.6813,43.6617,43.6617,21859.0
2015-06-10 15:20:00,66.98,66.99,66.94,66.95,29200.0,43.6617,43.6682,43.6356,43.6421,29200.0
2015-06-10 15:25:00,66.95,66.95,66.9,66.95,40637.0,43.6421,43.6421,43.6095,43.6421,40637.0
2015-06-10 15:30:00,66.95,66.99,66.94,66.99,58659.0,43.6421,43.6682,43.6356,43.6682,58659.0
2015-06-10 15:35:00,66.98,66.99,66.96,66.97,30597.0,43.6617,43.6682,43.6487,43.6552,30597.0
2015-06-10 15:40:00,66.97,66.97,66.92,66.95,25646.0,43.6552,43.6552,43.6226,43.6421,25646.0
2015-06-10 15:45:00,66.95,67.04,66.94,67.02,94469.0,43.6421,43.7008,43.6356,43.6878,94469.0
2015-06-10 15:50:00,67.02,67.02,66.94,66.97,69256.0,43.6878,43.6878,43.6356,43.6552,69256.0
2015-06-10 15:55:00,66.96,66.96,66.78,66.83,199945.0,43.6487,43.6487,43.5313,43.5639,199945.0
2015-06-11 09:30:00,67.3,67.45,67.2,67.2,53962.0,43.8703,43.9681,43.8051,43.8051,53962.0
2015-06-11 09:35:00,67.19,67.19,67.02,67.03,10470.0,43.7986,43.7986,43.6878,43.6943,10470.0
2015-06-11 09:40:00,67.07,67.25,67.05,67.17,19090.0,43.7204,43.8377,43.7073,43.7856,19090.0
2015-06-11 09:45:00,67.19,67.24,67.14,67.15,15803.0,43.7986,43.8312,43.766,43.7725,15803.0
2015-06-11 09:50:00,67.15,67.21,67.1,67.12,27424.0,43.7725,43.8116,43.7399,43.753,27424.0
2015-06-11 09:55:00,67.11,67.25,67.11,67.22,23931.0,43.7464,43.8377,43.7464,43.8181,23931.0
2015-06-11 10:00:00,67.23,67.34,67.23,67.34,18926.0,43.8247,43.8964,43.8247,43.8964,18926.0
2015-06-11 10:05:00,67.34,67.36,67.29,67.32,16563.0,43.8964,43.9094,43.8638,43.8833,16563.0
2015-06-11 10:10:00,67.32,67.35,67.27,67.35,23285.0,43.8833,43.9029,43.8507,43.9029,23285.0
2015-06-11 10:15:00,67.36,67.38,67.26,67.3,19732.0,43.9094,43.9224,43.8442,43.8703,19732.0
2015-06-11 10:20:00,67.31,67.37,67.29,67.32,14984.0,43.8768,43.9159,43.8638,43.8833,14984.0
2015-06-11 10:25:00,67.31,67.32,67.24,67.25,12537.0,43.8768,43.8833,43.8312,43.8377,12537.0
2015-06-11 10:30:00,67.25,67.26,67.16,67.24,14251.0,43.8377,43.8442,43.779,43.8312,14251.0
2015-06-11 10:35:00,67.23,67.32,67.18,67.21,16764.0,43.8247,43.8833,43.7921,43.8116,16764.0
2015-06-11 10:40:00,67.23,67.32,67.18,67.18,13814.0,43.8247,43.8833,43.7921,43.7921,13814.0
2015-06-11 10:45:00,67.17,67.22,67.16,67.17,10454.0,43.7856,43.8181,43.779,43.7856,10454.0
2015-06-11 10:50:00,67.16,67.16,67.1,67.11,17183.0,43.779,43.779,43.7399,43.7464,17183.0
2015-06-11 10:55:00,67.1,67.12,67.08,67.08,11734.0,43.7399,43.753,43.7269,43.7269,11734.0
2015-06-11 11:00:00,67.08,67.14,67.04,67.13,17222.0,43.7269,43.766,43.7008,43.7595,17222.0
2015-06-11 11:05:00,67.12,67.25,67.12,67.25,12404.0,43.753,43.8377,43.753,43.8377,12404.0
2015-06-11 11:10:00,67.25,67.25,67.21,67.22,15727.0,43.8377,43.8377,43.8116,43.8181,15727.0
2015-06-11 11:15:00,67.22,67.26,67.16,67.21,12387.0,43.8181,43.8442,43.779,43.8116,12387.0
2015-06-11 11:20:00,67.22,67.22,67.1,67.1,23963.0,43.8181,43.8181,43.7399,43.7399,23963.0
2015-06-11 11:25:00,67.11,67.11,67.0,67.01,11820.0,43.7464,43.7464,43.6747,43.6813,11820.0
2015-06-11 11:30:00,67.02,67.13,66.99,67.13,8849.0,43.6878,43.7595,43.6682,43.7595,8849.0
2015-06-11 11:35:00,67.11,67.13,67.06,67.06,13693.0,43.7464,43.7595,43.7138,43.7138,13693.0
2015-06-11 11:40:00,67.07,67.07,66.97,67.0,8920.0,43.7204,43.7204,43.6552,43.6747,8920.0
2015-06-11 11:45:00,67.0,67.05,66.99,67.04,8070.0,43.6747,43.7073,43.6682,43.7008,8070.0
2015-06-11 11:50:00,67.05,67.12,67.04,67.1,14628.0,43.7073,43.753,43.7008,43.7399,14628.0
2015-06-11 11:55:00,67.08,67.16,67.05,67.13,12718.0,43.7269,43.779,43.7073,43.7595,12718.0
2015-06-11 12:00:00,67.15,67.16,67.11,67.12,9389.0,43.7725,43.779,43.7464,43.753,9389.0
2015-06-11 12:05:00,67.11,67.11,67.04,67.04,17216.0,43.7464,43.7464,43.7008,43.7008,17216.0
2015-06-11 12:10:00,67.04,67.05,67.0,67.0,11684.0,43.7008,43.7073,43.6747,43.6747,11684.0
2015-06-11 12:15:00,67.0,67.0,66.93,66.96,10790.0,43.6747,43.6747,43.6291,43.6487,10790.0
2015-06-11 12:20:00,66.96,66.98,66.9,66.95,8050.0,43.6487,43.6617,43.6095,43.6421,8050.0
2015-06-11 12:25:00,66.95,67.0,66.94,66.99,9596.0,43.6421,43.6747,43.6356,43.6682,9596.0
2015-06-11 12:30:00,66.98,67.02,66.97,66.99,10774.0,43.6617,43.6878,43.6552,43.6682,10774.0
2015-06-11 12:35:00,66.98,67.03,66.95,67.02,9137.0,43.6617,43.6943,43.6421,43.6878,9137.0
2015-06-11 12:40:00,67.03,67.08,67.03,67.08,14562.0,43.6943,43.7269,43.6943,43.7269,14562.0
2015-06-11 12:45:00,67.08,67.09,67.04,67.05,7761.0,43.7269,43.7334,43.7008,43.7073,7761.0
2015-06-11 12:50:00,67.05,67.07,67.02,67.02,5489.0,43.7073,43.7204,43.6878,43.6878,5489.0
2015-06-11 12:55:00,67.02,67.09,67.01,67.08,7778.0,43.6878,43.7334,43.6813,43.7269,7778.0
2015-06-11 13:00:00,67.07,67.14,67.06,67.1,13636.0,43.7204,43.766,43.7138,43.7399,13636.0
2015-06-11 13:05:00,67.09,67.11,67.05,67.06,6308.0,43.7334,43.7464,43.7073,43.7138,6308.0
2015-06-11 13:10:00,67.05,67.1,67.05,67.08,9046.0,43.7073,43.7399,43.7073,43.7269,9046.0
2015-06-11 13:15:00,67.08,67.12,67.08,67.12,8676.0,43.7269,43.753,43.7269,43.753,8676.0
2015-06-11 13:20:00,67.12,67.17,67.11,67.13,15876.0,43.753,43.7856,43.7464,43.7595,15876.0
2015-06-11 13:25:00,67.12,67.18,67.12,67.16,8123.0,43.753,43.7921,43.753,43.779,8123.0
2015-06-11 13:30:00,67.18,67.25,67.18,67.23,26820.0,43.7921,43.8377,43.7921,43.8247,26820.0
2015-06-11 13:35:00,67.24,67.31,67.24,67.26,18805.0,43.8312,43.8768,43.8312,43.8442,18805.0
2015-06-11 13:40:00,67.26,67.33,67.26,67.32,11062.0,43.8442,43.8899,43.8442,43.8833,11062.0
2015-06-11 13:45:00,67.32,67.34,67.3,67.32,10353.0,43.8833,43.8964,43.8703,43.8833,10353.0
2015-06-11 13:50:00,67.33,67.34,67.24,67.26,11186.0,43.8899,43.8964,43.8312,43.8442,11186.0
2015-06-11 13:55:00,67.26,67.32,67.26,67.32,11651.0,43.8442,43.8833,43.8442,43.8833,11651.0
2015-06-11 14:00:00,67.32,67.33,67.29,67.3,9405.0,43.8833,43.8899,43.8638,43.8703,9405.0
2015-06-11 14:05:00,67.3,67.31,67.26,67.27,13485.0,43.8703,43.8768,43.8442,43.8507,13485.0
2015-06-11 14:10:00,67.27,67.29,67.25,67.25,14199.0,43.8507,43.8638,43.8377,43.8377,14199.0
2015-06-11 14:15:00,67.24,67.29,67.24,67.28,8752.0,43.8312,43.8638,43.8312,43.8573,8752.0
2015-06-11 14:20:00,67.27,67.28,67.26,67.27,10216.0,43.8507,43.8573,43.8442,43.8507,10216.0
2015-06-11 14:25:00,67.28,67.31,67.27,67.3,11380.0,43.8573,43.8768,43.8507,43.8703,11380.0
2015-06-11 14:30:00,67.29,67.3,67.26,67.26,12800.0,43.8638,43.8703,43.8442,43.8442,12800.0
2015-06-11 14:35:00,67.26,67.27,67.21,67.22,19983.0,43.8442,43.8507,43.8116,43.8181,19983.0
2015-06-11 14:40:00,67.21,67.23,67.19,67.21,12137.0,43.8116,43.8247,43.7986,43.8116,12137.0
2015-06-11 14:45:00,67.21,67.22,67.17,67.2,16327.0,43.8116,43.8181,43.7856,43.8051,16327.0
2015-06-11 14:50:00,67.19,67.2,67.14,67.15,14559.0,43.7986,43.8051,43.766,43.7725,14559.0
2015-06-11 14:55:00,67.15,67.22,67.14,67.21,20077.0,43.7725,43.8181,43.766,43.8116,20077.0
2015-06-11 15:00:00,67.21,67.28,67.21,67.28,12502.0,43.8116,43.8573,43.8116,43.8573,12502.0
2015-06-11 15:05:00,67.26,67.28,67.26,67.26,14540.0,43.8442,43.8573,43.8442,43.8442,14540.0
2015-06-11 15:10:00,67.26,67.31,67.26,67.29,74291.0,43.8442,43.8768,43.8442,43.8638,74291.0
2015-06-11 15:15:00,67.29,67.3,67.24,67.25,13460.0,43.8638,43.8703,43.8312,43.8377,13460.0
2015-06-11 15:20:00,67.24,67.26,67.21,67.21,15026.0,43.8312,43.8442,43.8116,43.8116,15026.0
2015-06-11 15:25:00,67.21,67.24,67.21,67.23,14373.0,43.8116,43.8312,43.8116,43.8247,14373.0
2015-06-11 15:30:00,67.24,67.28,67.23,67.26,22633.0,43.8312,43.8573,43.8247,43.8442,22633.0
2015-06-11 15:35:00,67.25,67.26,67.18,67.22,87132.0,43.8377,43.8442,43.7921,43.8181,87132.0
2015-06-11 15:40:00,67.22,67.23,67.19,67.22,37698.0,43.8181,43.8247,43.7986,43.8181,37698.0
2015-06-11 15:45:00,67.21,67.22,67.19,67.22,57528.0,43.8116,43.8181,43.7986,43.8181,57528.0
2015-06-11 15:50:00,67.21,67.22,67.17,67.19,47835.0,43.8116,43.8181,43.7856,43.7986,47835.0
2015-06-11 15:55:00,67.18,67.26,67.17,67.25,212630.0,43.7921,43.8442,43.7856,43.8377,212630.0
2015-06-12 09:30:00,66.93,67.12,66.81,66.88,34564.0,43.6291,43.753,43.5509,43.5965,34564.0
2015-06-12 09:35:00,66.92,66.99,66.76,66.88,14455.0,43.6226,43.6682,43.5183,43.5965,14455.0
2015-06-12 09:40:00,66.86,67.07,66.82,67.07,19304.0,43.5835,43.7204,43.5574,43.7204,19304.0
2015-06-12 09:45:00,67.04,67.1,66.97,67.1,14627.0,43.7008,43.7399,43.6552,43.7399,14627.0
2015-06-12 09:50:00,67.11,67.2,67.07,67.1,16191.0,43.7464,43.8051,43.7204,43.7399,16191.0
2015-06-12 09:55:00,67.1,67.26,67.05,67.26,39933.0,43.7399,43.8442,43.7073,43.8442,39933.0
2015-06-12 10:00:00,67.25,67.26,67.19,67.23,22072.0,43.8377,43.8442,43.7986,43.8247,22072.0
2015-06-12 10:05:00,67.24,67.29,67.18,67.29,23103.0,43.8312,43.8638,43.7921,43.8638,23103.0
2015-06-12 10:10:00,67.28,67.38,67.28,67.31,25082.0,43.8573,43.9224,43.8573,43.8768,25082.0
2015-06-12 10:15:00,67.3,67.3,67.16,67.21,18322.0,43.8703,43.8703,43.779,43.8116,18322.0
2015-06-12 10:20:00,67.21,67.29,67.18,67.21,16366.0,43.8116,43.8638,43.7921,43.8116,16366.0
2015-06-12 10:25:00,67.21,67.25,67.16,67.19,10583.0,43.8116,43.8377,43.779,43.7986,10583.0
2015-06-12 10:30:00,67.18,67.2,67.09,67.09,13590.0,43.7921,43.8051,43.7334,43.7334,13590.0
2015-06-12 10:35:00,67.09,67.16,67.07,67.15,11794.0,43.7334,43.779,43.7204,43.7725,11794.0
2015-06-12 10:40:00,67.14,67.14,66.99,67.03,9427.0,43.766,43.766,43.6682,43.6943,9427.0
2015-06-12 10:45:00,67.04,67.06,66.97,67.06,10620.0,43.7008,43.7138,43.6552,43.7138,10620.0
2015-06-12 10:50:00,67.07,67.08,66.99,67.01,9065.0,43.7204,43.7269,43.6682,43.6813,9065.0
2015-06-12 10:55:00,67.01,67.02,66.96,66.99,7906.0,43.6813,43.6878,43.6487,43.6682,7906.0
2015-06-12 11:00:00,66.97,67.03,66.95,66.99,9598.0,43.6552,43.6943,43.6421,43.6682,9598.0
2015-06-12 11:05:00,66.98,66.98,66.9,66.92,28893.0,43.6617,43.6617,43.6095,43.6226,28893.0
2015-06-12 11:10:00,66.9,67.01,66.88,66.97,30455.0,43.6095,43.6813,43.5965,43.6552,30455.0
2015-06-12 11:15:00,66.98,67.01,66.95,66.98,29615.0,43.6617,43.6813,43.6421,43.6617,29615.0
2015-06-12 11:20:00,66.96,66.97,66.88,66.92,13298.0,43.6487,43.6552,43.5965,43.6226,13298.0
2015-06-12 11:25:00,66.93,67.0,66.91,66.97,9971.0,43.6291,43.6747,43.6161,43.6552,9971.0
2015-06-12 11:30:00,66.95,66.96,66.91,66.93,10903.0,43.6421,43.6487,43.6161,43.6291,10903.0
2015-06-12 11:35:00,66.94,66.94,66.9,66.91,11068.0,43.6356,43.6356,43.6095,43.6161,11068.0
2015-06-12 11:40:00,66.92,66.94,66.87,66.93,11392.0,43.6226,43.6356,43.59,43.6291,11392.0
2015-06-12 11:45:00,66.91,66.96,66.88,66.93,10191.0,43.6161,43.6487,43.5965,43.6291,10191.0
2015-06-12 11:50:00,66.94,66.98,66.94,66.98,6082.0,43.6356,43.6617,43.6356,43.6617,6082.0
2015-06-12 11:55:00,66.98,66.99,66.88,66.9,8802.0,43.6617,43.6682,43.5965,43.6095,8802.0
2015-06-12 12:00:00,66.9,66.92,66.81,66.81,11022.0,43.6095,43.6226,43.5509,43.5509,11022.0
2015-06-12 12:05:00,66.82,66.82,66.77,66.79,10777.0,43.5574,43.5574,43.5248,43.5378,10777.0
2015-06-12 12:10:00,66.78,66.85,66.76,66.82,11622.0,43.5313,43.577,43.5183,43.5574,11622.0
2015-06-12 12:15:00,66.82,66.88,66.8,66.87,13129.0,43.5574,43.5965,43.5444,43.59,13129.0
2015-06-12 12:20:00,66.86,66.9,66.85,66.89,4453.0,43.5835,43.6095,43.577,43.603,4453.0
2015-06-12 12:25:00,66.89,66.91,66.88,66.89,10957.0,43.603,43.6161,43.5965,43.603,10957.0
2015-06-12 12:30:00,66.88,66.88,66.82,66.87,9643.0,43.5965,43.5965,43.5574,43.59,9643.0
2015-06-12 12:35:00,66.88,66.92,66.86,66.92,9401.0,43.5965,43.6226,43.5835,43.6226,9401.0
2015-06-12 12:40:00,66.93,66.93,66.85,66.9,12438.0,43.6291,43.6291,43.577,43.6095,12438.0
2015-06-12 12:45:00,66.91,67.03,66.91,67.03,70558.0,43.6161,43.6943,43.6161,43.6943,70558.0
2015-06-12 12:50:00,67.03,67.05,66.95,66.99,167750.0,43.6943,43.7073,43.6421,43.6682,167750.0
2015-06-12 12:55:00,66.99,67.0,66.87,66.88,42758.0,43.6682,43.6747,43.59,43.5965,42758.0
2015-06-12 13:00:00,66.9,66.96,66.87,66.95,116081.0,43.6095,43.6487,43.59,43.6421,116081.0
2015-06-12 13:05:00,66.95,66.97,66.88,66.9,199023.0,43.6421,43.6552,43.5965,43.6095,199023.0
2015-06-12 13:10:00,66.92,66.96,66.91,66.95,19772.0,43.6226,43.6487,43.6161,43.6421,19772.0
2015-06-12 13:15:00,66.94,66.95,66.9,66.95,22265.0,43.6356,43.6421,43.6095,43.6421,22265.0
2015-06-12 13:20:00,66.95,67.01,66.9,66.94,159079.0,43.6421,43.6813,43.6095,43.6356,159079.0
2015-06-12 13:25:00,66.94,67.05,66.94,67.04,137183.0,43.6356,43.7073,43.6356,43.7008,137183.0
2015-06-12 13:30:00,67.05,67.05,66.98,67.0,192475.0,43.7073,43.7073,43.6617,43.6747,192475.0
2015-06-12 13:35:00,67.0,67.07,66.98,67.06,117099.0,43.6747,43.7204,43.6617,43.7138,117099.0
2015-06-12 13:40:00,67.07,67.11,67.05,67.09,158695.0,43.7204,43.7464,43.7073,43.7334,158695.0
2015-06-12 13:45:00,67.08,67.1,67.04,67.05,19309.0,43.7269,43.7399,43.7008,43.7073,19309.0
2015-06-12 13:50:00,67.04,67.04,66.98,67.0,22001.0,43.7008,43.7008,43.6617,43.6747,22001.0
2015-06-12 13:55:00,66.99,67.08,66.98,67.05,96213.0,43.6682,43.7269,43.6617,43.7073,96213.0
2015-06-12 14:00:00,67.06,67.07,67.04,67.04,23239.0,43.7138,43.7204,43.7008,43.7008,23239.0
2015-06-12 14:05:00,67.04,67.04,67.0,67.01,25091.0,43.7008,43.7008,43.6747,43.6813,25091.0
2015-06-12 14:10:00,67.01,67.03,67.01,67.02,25595.0,43.6813,43.6943,43.6813,43.6878,25595.0
2015-06-12 14:15:00,67.02,67.03,66.97,66.98,21391.0,43.6878,43.6943,43.6552,43.6617,21391.0
2015-06-12 14:20:00,66.97,67.0,66.96,66.99,21164.0,43.6552,43.6747,43.6487,43.6682,21164.0
2015-06-12 14:25:00,67.0,67.01,66.98,66.98,27955.0,43.6747,43.6813,43.6617,43.6617,27955.0
2015-06-12 14:30:00,66.99,66.99,66.87,66.87,36522.0,43.6682,43.6682,43.59,43.59,36522.0
2015-06-12 14:35:00,66.88,66.88,66.81,66.84,33303.0,43.5965,43.5965,43.5509,43.5704,33303.0
2015-06-12 14:40:00,66.84,66.85,66.82,66.84,21531.0,43.5704,43.577,43.5574,43.5704,21531.0
2015-06-12 14:45:00,66.84,66.89,66.83,66.89,18572.0,43.5704,43.603,43.5639,43.603,18572.0
2015-06-12 14:50:00,66.89,66.9,66.85,66.86,25097.0,43.603,43.6095,43.577,43.5835,25097.0
2015-06-12 14:55:00,66.86,66.86,66.8,66.81,25036.0,43.5835,43.5835,43.5444,43.5509,25036.0
2015-06-12 15:00:00,66.8,66.88,66.78,66.88,26929.0,43.5444,43.5965,43.5313,43.5965,26929.0
2015-06-12 15:05:00,66.87,66.87,66.83,66.85,26618.0,43.59,43.59,43.5639,43.577,26618.0
2015-06-12 15:10:00,66.85,66.89,66.85,66.89,27782.0,43.577,43.603,43.577,43.603,27782.0
2015-06-12 15:15:00,66.88,66.91,66.88,66.9,28902.0,43.5965,43.6161,43.5965,43.6095,28902.0
2015-06-12 15:20:00,66.9,66.92,66.89,66.9,33596.0,43.6095,43.6226,43.603,43.6095,33596.0
2015-06-12 15:25:00,66.9,66.9,66.85,66.88,43679.0,43.6095,43.6095,43.577,43.5965,43679.0
2015-06-12 15:30:00,66.87,66.9,66.83,66.86,45700.0,43.59,43.6095,43.5639,43.5835,45700.0
2015-06-12 15:35:00,66.86,66.87,66.8,66.82,53213.0,43.5835,43.59,43.5444,43.5574,53213.0
2015-06-12 15:40:00,66.82,66.88,66.8,66.87,55699.0,43.5574,43.5965,43.5444,43.59,55699.0
2015-06-12 15:45:00,66.87,66.87,66.8,66.83,74555.0,43.59,43.59,43.5444,43.5639,74555.0
2015-06-12 15:50:00,66.83,66.91,66.82,66.9,90315.0,43.5639,43.6161,43.5574,43.6095,90315.0
2015-06-12 15:55:00,66.89,66.9,66.79,66.8,254811.0,43.603,43.6095,43.5378,43.5444,254811.0
2015-06-15 09:30:00,66.77,67.06,66.75,66.88,83308.0,43.5248,43.7138,43.5118,43.5965,83308.0
2015-06-15 09:35:00,66.88,66.92,66.6,66.69,51222.0,43.5965,43.6226,43.414,43.4727,51222.0
2015-06-15 09:40:00,66.68,66.73,66.6,66.73,32089.0,43.4661,43.4987,43.414,43.4987,32089.0
2015-06-15 09:45:00,66.74,66.88,66.73,66.87,30635.0,43.5053,43.5965,43.4987,43.59,30635.0
2015-06-15 09:50:00,66.86,66.99,66.86,66.93,20527.0,43.5835,43.6682,43.5835,43.6291,20527.0
2015-06-15 09:55:00,66.9,66.94,66.83,66.94,20907.0,43.6095,43.6356,43.5639,43.6356,20907.0
2015-06-15 10:00:00,66.92,67.02,66.88,67.0,34502.0,43.6226,43.6878,43.5965,43.6747,34502.0
2015-06-15 10:05:00,66.99,67.04,66.94,67.01,24936.0,43.6682,43.7008,43.6356,43.6813,24936.0
2015-06-15 10:10:00,67.01,67.01,66.88,66.89,25037.0,43.6813,43.6813,43.5965,43.603,25037.0
2015-06-15 10:15:00,66.9,66.99,66.9,66.98,14634.0,43.6095,43.6682,43.6095,43.6617,14634.0
2015-06-15 10:20:00,66.98,67.11,66.97,67.01,17251.0,43.6617,43.7464,43.6552,43.6813,17251.0
2015-06-15 10:25:00,67.01,67.11,66.97,67.09,23163.0,43.6813,43.7464,43.6552,43.7334,23163.0
2015-06-15 10:30:00,67.08,67.08,66.98,67.04,31257.0,43.7269,43.7269,43.6617,43.7008,31257.0
2015-06-15 10:35:00,67.04,67.13,67.02,67.12,17254.0,43.7008,43.7595,43.6878,43.753,17254.0
2015-06-15 10:40:00,67.11,67.13,67.06,67.07,20546.0,43.7464,43.7595,43.7138,43.7204,20546.0
2015-06-15 10:45:00,67.07,67.08,67.03,67.03,19037.0,43.7204,43.7269,43.6943,43.6943,19037.0
2015-06-15 10:50:00,67.03,67.05,67.02,67.05,23675.0,43.6943,43.7073,43.6878,43.7073,23675.0
2015-06-15 10:55:00,67.04,67.16,67.03,67.16,20603.0,43.7008,43.779,43.6943,43.779,20603.0
2015-06-15 11:00:00,67.15,67.28,67.15,67.26,30805.0,43.7725,43.8573,43.7725,43.8442,30805.0
2015-06-15 11:05:00,67.26,67.33,67.24,67.32,17598.0,43.8442,43.8899,43.8312,43.8833,17598.0
2015-06-15 11:10:00,67.33,67.35,67.26,67.28,18069.0,43.8899,43.9029,43.8442,43.8573,18069.0
2015-06-15 11:15:00,67.27,67.3,67.27,67.29,12214.0,43.8507,43.8703,43.8507,43.8638,12214.0
2015-06-15 11:20:00,67.29,67.3,67.15,67.16,14050.0,43.8638,43.8703,43.7725,43.779,14050.0
2015-06-15 11:25:00,67.15,67.16,67.08,67.11,24693.0,43.7725,43.779,43.7269,43.7464,24693.0
2015-06-15 11:30:00,67.11,67.17,67.11,67.16,26083.0,43.7464,43.7856,43.7464,43.779,26083.0
2015-06-15 11:35:00,67.16,67.18,67.12,67.17,31672.0,43.779,43.7921,43.753,43.7856,31672.0
2015-06-15 11:40:00,67.16,67.17,67.1,67.11,18097.0,43.779,43.7856,43.7399,43.7464,18097.0
2015-06-15 11:45:00,67.1,67.2,67.1,67.2,16231.0,43.7399,43.8051,43.7399,43.8051,16231.0
2015-06-15 11:50:00,67.2,67.23,67.2,67.21,14773.0,43.8051,43.8247,43.8051,43.8116,14773.0
2015-06-15 11:55:00,67.21,67.22,67.14,67.17,18627.0,43.8116,43.8181,43.766,43.7856,18627.0
2015-06-15 12:00:00,67.16,67.19,67.07,67.12,33930.0,43.779,43.7986,43.7204,43.753,33930.0
2015-06-15 12:05:00,67.11,67.13,67.06,67.08,12079.0,43.7464,43.7595,43.7138,43.7269,12079.0
2015-06-15 12:10:00,67.07,67.08,67.02,67.02,16095.0,43.7204,43.7269,43.6878,43.6878,16095.0
2015-06-15 12:15:00,67.02,67.07,67.0,67.06,14064.0,43.6878,43.7204,43.6747,43.7138,14064.0
2015-06-15 12:20:00,67.05,67.09,67.03,67.06,11859.0,43.7073,43.7334,43.6943,43.7138,11859.0
2015-06-15 12:25:00,67.06,67.1,67.03,67.09,25063.0,43.7138,43.7399,43.6943,43.7334,25063.0
2015-06-15 12:30:00,67.08,67.11,67.06,67.1,22026.0,43.7269,43.7464,43.7138,43.7399,22026.0
2015-06-15 12:35:00,67.1,67.15,67.05,67.14,27842.0,43.7399,43.7725,43.7073,43.766,27842.0
2015-06-15 12:40:00,67.15,67.18,67.12,67.13,23600.0,43.7725,43.7921,43.753,43.7595,23600.0
2015-06-15 12:45:00,67.13,67.22,67.12,67.21,14400.0,43.7595,43.8181,43.753,43.8116,14400.0
2015-06-15 12:50:00,67.21,67.24,67.19,67.22,14257.0,43.8116,43.8312,43.7986,43.8181,14257.0
2015-06-15 12:55:00,67.22,67.24,67.14,67.15,22496.0,43.8181,43.8312,43.766,43.7725,22496.0
2015-06-15 13:00:00,67.16,67.17,67.14,67.16,24708.0,43.779,43.7856,43.766,43.779,24708.0
2015-06-15 13:05:00,67.16,67.24,67.15,67.23,21993.0,43.779,43.8312,43.7725,43.8247,21993.0
2015-06-15 13:10:00,67.23,67.25,67.21,67.21,13452.0,43.8247,43.8377,43.8116,43.8116,13452.0
2015-06-15 13:15:00,67.22,67.22,67.16,67.17,33268.0,43.8181,43.8181,43.779,43.7856,33268.0
2015-06-15 13:20:00,67.18,67.19,67.11,67.12,11870.0,43.7921,43.7986,43.7464,43.753,11870.0
2015-06-15 13:25:00,67.11,67.13,67.1,67.12,14555.0,43.7464,43.7595,43.7399,43.753,14555.0
2015-06-15 13:30:00,67.12,67.15,67.1,67.12,23536.0,43.753,43.7725,43.7399,43.753,23536.0
2015-06-15 13:35:00,67.11,67.13,67.09,67.11,14193.0,43.7464,43.7595,43.7334,43.7464,14193.0
2015-06-15 13:40:00,67.1,67.11,67.02,67.05,19461.0,43.7399,43.7464,43.6878,43.7073,19461.0
2015-06-15 13:45:00,67.06,67.12,67.06,67.1,33110.0,43.7138,43.753,43.7138,43.7399,33110.0
2015-06-15 13:50:00,67.11,67.23,67.08,67.13,73463.0,43.7464,43.8247,43.7269,43.7595,73463.0
2015-06-15 13:55:00,67.12,67.15,67.09,67.14,20608.0,43.753,43.7725,43.7334,43.766,20608.0
2015-06-15 14:00:00,67.14,67.15,67.12,67.12,16520.0,43.766,43.7725,43.753,43.753,16520.0
2015-06-15 14:05:00,67.12,67.14,67.07,67.07,13345.0,43.753,43.766,43.7204,43.7204,13345.0
2015-06-15 14:10:00,67.07,67.09,67.05,67.06,17595.0,43.7204,43.7334,43.7073,43.7138,17595.0
2015-06-15 14:15:00,67.06,67.11,67.05,67.06,18564.0,43.7138,43.7464,43.7073,43.7138,18564.0
2015-06-15 14:20:00,67.06,67.09,67.06,67.07,16828.0,43.7138,43.7334,43.7138,43.7204,16828.0
2015-06-15 14:25:00,67.06,67.08,67.05,67.06,10977.0,43.7138,43.7269,43.7073,43.7138,10977.0
2015-06-15 14:30:00,67.07,67.14,67.06,67.11,28236.0,43.7204,43.766,43.7138,43.7464,28236.0
2015-06-15 14:35:00,67.11,67.18,67.1,67.17,24345.0,43.7464,43.7921,43.7399,43.7856,24345.0
2015-06-15 14:40:00,67.17,67.18,67.12,67.12,13479.0,43.7856,43.7921,43.753,43.753,13479.0
2015-06-15 14:45:00,67.12,67.14,67.1,67.1,28725.0,43.753,43.766,43.7399,43.7399,28725.0
2015-06-15 14:50:00,67.1,67.11,66.99,67.0,18713.0,43.7399,43.7464,43.6682,43.6747,18713.0
2015-06-15 14:55:00,66.99,66.99,66.93,66.94,22890.0,43.6682,43.6682,43.6291,43.6356,22890.0
2015-06-15 15:00:00,66.94,67.06,66.94,67.01,38241.0,43.6356,43.7138,43.6356,43.6813,38241.0
2015-06-15 15:05:00,67.0,67.09,66.99,67.08,34548.0,43.6747,43.7334,43.6682,43.7269,34548.0
2015-06-15 15:10:00,67.08,67.09,67.06,67.06,17787.0,43.7269,43.7334,43.7138,43.7138,17787.0
2015-06-15 15:15:00,67.06,67.1,67.05,67.07,33687.0,43.7138,43.7399,43.7073,43.7204,33687.0
2015-06-15 15:20:00,67.06,67.08,67.04,67.05,28011.0,43.7138,43.7269,43.7008,43.7073,28011.0
2015-06-15 15:25:00,67.05,67.06,67.02,67.05,27377.0,43.7073,43.7138,43.6878,43.7073,27377.0
2015-06-15 15:30:00,67.04,67.1,67.04,67.07,39778.0,43.7008,43.7399,43.7008,43.7204,39778.0
2015-06-15 15:35:00,67.07,67.1,67.06,67.1,41650.0,43.7204,43.7399,43.7138,43.7399,41650.0
2015-06-15 15:40:00,67.09,67.17,67.08,67.15,55682.0,43.7334,43.7856,43.7269,43.7725,55682.0
2015-06-15 15:45:00,67.14,67.17,67.1,67.16,56152.0,43.766,43.7856,43.7399,43.779,56152.0
2015-06-15 15:50:00,67.16,67.16,67.1,67.11,57714.0,43.779,43.779,43.7399,43.7464,57714.0
2015-06-15 15:55:00,67.11,67.12,67.07,67.1,162250.0,43.7464,43.753,43.7204,43.7399,162250.0
2015-06-16 09:30:00,66.96,67.19,66.68,66.92,65387.0,43.6487,43.7986,43.4661,43.6226,65387.0
2015-06-16 09:35:00,66.9,67.1,66.87,66.93,61097.0,43.6095,43.7399,43.59,43.6291,61097.0
2015-06-16 09:40:00,66.95,67.14,66.93,67.03,29333.0,43.6421,43.766,43.6291,43.6943,29333.0
2015-06-16 09:45:00,67.03,67.05,66.99,67.02,12831.0,43.6943,43.7073,43.6682,43.6878,12831.0
2015-06-16 09:50:00,67.05,67.2,67.04,67.18,32784.0,43.7073,43.8051,43.7008,43.7921,32784.0
2015-06-16 09:55:00,67.18,67.23,67.0,67.02,16758.0,43.7921,43.8247,43.6747,43.6878,16758.0
2015-06-16 10:00:00,67.03,67.17,67.01,67.12,17732.0,43.6943,43.7856,43.6813,43.753,17732.0
2015-06-16 10:05:00,67.1,67.15,67.09,67.14,17592.0,43.7399,43.7725,43.7334,43.766,17592.0
2015-06-16 10:10:00,67.14,67.17,67.09,67.16,18943.0,43.766,43.7856,43.7334,43.779,18943.0
2015-06-16 10:15:00,67.15,67.19,67.12,67.16,16778.0,43.7725,43.7986,43.753,43.779,16778.0
2015-06-16 10:20:00,67.16,67.19,67.07,67.18,15523.0,43.779,43.7986,43.7204,43.7921,15523.0
2015-06-16 10:25:00,67.17,67.2,67.12,67.17,14416.0,43.7856,43.8051,43.753,43.7856,14416.0
2015-06-16 10:30:00,67.2,67.2,67.12,67.14,12599.0,43.8051,43.8051,43.753,43.766,12599.0
2015-06-16 10:35:00,67.13,67.18,67.13,67.16,17800.0,43.7595,43.7921,43.7595,43.779,17800.0
2015-06-16 10:40:00,67.17,67.25,67.16,67.16,14099.0,43.7856,43.8377,43.779,43.779,14099.0
2015-06-16 10:45:00,67.15,67.16,67.06,67.1,14762.0,43.7725,43.779,43.7138,43.7399,14762.0
2015-06-16 10:50:00,67.1,67.13,67.03,67.12,18031.0,43.7399,43.7595,43.6943,43.753,18031.0
2015-06-16 10:55:00,67.12,67.13,67.08,67.08,10137.0,43.753,43.7595,43.7269,43.7269,10137.0
2015-06-16 11:00:00,67.09,67.18,67.06,67.17,16936.0,43.7334,43.7921,43.7138,43.7856,16936.0
2015-06-16 11:05:00,67.16,67.19,67.15,67.15,9203.0,43.779,43.7986,43.7725,43.7725,9203.0
2015-06-16 11:10:00,67.16,67.25,67.16,67.25,14767.0,43.779,43.8377,43.779,43.8377,14767.0
2015-06-16 11:15:00,67.25,67.32,67.23,67.24,14596.0,43.8377,43.8833,43.8247,43.8312,14596.0
2015-06-16 11:20:00,67.24,67.27,67.22,67.26,14351.0,43.8312,43.8507,43.8181,43.8442,14351.0
2015-06-16 11:25:00,67.26,67.27,67.15,67.2,15585.0,43.8442,43.8507,43.7725,43.8051,15585.0
2015-06-16 11:30:00,67.2,67.24,67.15,67.16,11443.0,43.8051,43.8312,43.7725,43.779,11443.0
2015-06-16 11:35:00,67.16,67.18,67.14,67.17,11936.0,43.779,43.7921,43.766,43.7856,11936.0
2015-06-16 11:40:00,67.16,67.24,67.16,67.24,12033.0,43.779,43.8312,43.779,43.8312,12033.0
2015-06-16 11:45:00,67.24,67.25,67.17,67.22,12794.0,43.8312,43.8377,43.7856,43.8181,12794.0
2015-06-16 11:50:00,67.23,67.24,67.21,67.23,9691.0,43.8247,43.8312,43.8116,43.8247,9691.0
2015-06-16 11:55:00,67.22,67.26,67.2,67.25,17317.0,43.8181,43.8442,43.8051,43.8377,17317.0
2015-06-16 12:00:00,67.27,67.3,67.25,67.29,6108.0,43.8507,43.8703,43.8377,43.8638,6108.0
2015-06-16 12:05:00,67.29,67.31,67.27,67.28,10692.0,43.8638,43.8768,43.8507,43.8573,10692.0
2015-06-16 12:10:00,67.28,67.31,67.27,67.28,7860.0,43.8573,43.8768,43.8507,43.8573,7860.0
2015-06-16 12:15:00,67.27,67.3,67.25,67.25,10039.0,43.8507,43.8703,43.8377,43.8377,10039.0
2015-06-16 12:20:00,67.25,67.26,67.19,67.23,5200.0,43.8377,43.8442,43.7986,43.8247,5200.0
2015-06-16 12:25:00,67.22,67.29,67.21,67.28,9345.0,43.8181,43.8638,43.8116,43.8573,9345.0
2015-06-16 12:30:00,67.28,67.3,67.26,67.3,12447.0,43.8573,43.8703,43.8442,43.8703,12447.0
2015-06-16 12:35:00,67.3,67.35,67.3,67.3,5850.0,43.8703,43.9029,43.8703,43.8703,5850.0
2015-06-16 12:40:00,67.3,67.35,67.28,67.35,5460.0,43.8703,43.9029,43.8573,43.9029,5460.0
2015-06-16 12:45:00,67.34,67.36,67.3,67.3,14108.0,43.8964,43.9094,43.8703,43.8703,14108.0
2015-06-16 12:50:00,67.3,67.31,67.27,67.28,45729.0,43.8703,43.8768,43.8507,43.8573,45729.0
2015-06-16 12:55:00,67.28,67.28,67.2,67.21,10972.0,43.8573,43.8573,43.8051,43.8116,10972.0
2015-06-16 13:00:00,67.22,67.28,67.22,67.26,20039.0,43.8181,43.8573,43.8181,43.8442,20039.0
2015-06-16 13:05:00,67.25,67.28,67.23,67.27,109441.0,43.8377,43.8573,43.8247,43.8507,109441.0
2015-06-16 13:10:00,67.28,67.34,67.28,67.32,14867.0,43.8573,43.8964,43.8573,43.8833,14867.0
2015-06-16 13:15:00,67.31,67.36,67.28,67.36,10591.0,43.8768,43.9094,43.8573,43.9094,10591.0
2015-06-16 13:20:00,67.36,67.4,67.36,67.39,10913.0,43.9094,43.9355,43.9094,43.929,10913.0
2015-06-16 13:25:00,67.39,67.42,67.31,67.33,13130.0,43.929,43.9485,43.8768,43.8899,13130.0
2015-06-16 13:30:00,67.33,67.36,67.33,67.35,7821.0,43.8899,43.9094,43.8899,43.9029,7821.0
2015-06-16 13:35:00,67.34,67.35,67.3,67.33,9502.0,43.8964,43.9029,43.8703,43.8899,9502.0
2015-06-16 13:40:00,67.34,67.36,67.33,67.33,8189.0,43.8964,43.9094,43.8899,43.8899,8189.0
2015-06-16 13:45:00,67.33,67.34,67.29,67.3,8733.0,43.8899,43.8964,43.8638,43.8703,8733.0
2015-06-16 13:50:00,67.29,67.35,67.28,67.29,10819.0,43.8638,43.9029,43.8573,43.8638,10819.0
2015-06-16 13:55:00,67.3,67.31,67.29,67.3,8784.0,43.8703,43.8768,43.8638,43.8703,8784.0
2015-06-16 14:00:00,67.29,67.34,67.29,67.33,10658.0,43.8638,43.8964,43.8638,43.8899,10658.0
2015-06-16 14:05:00,67.33,67.33,67.29,67.29,11783.0,43.8899,43.8899,43.8638,43.8638,11783.0
2015-06-16 14:10:00,67.3,67.32,67.29,67.3,13638.0,43.8703,43.8833,43.8638,43.8703,13638.0
2015-06-16 14:15:00,67.3,67.33,67.3,67.31,19204.0,43.8703,43.8899,43.8703,43.8768,19204.0
2015-06-16 14:20:00,67.31,67.32,67.3,67.3,9750.0,43.8768,43.8833,43.8703,43.8703,9750.0
2015-06-16 14:25:00,67.3,67.33,67.3,67.31,14261.0,43.8703,43.8899,43.8703,43.8768,14261.0
2015-06-16 14:30:00,67.31,67.36,67.3,67.36,19322.0,43.8768,43.9094,43.8703,43.9094,19322.0
2015-06-16 14:35:00,67.36,67.36,67.3,67.31,7183.0,43.9094,43.9094,43.8703,43.8768,7183.0
2015-06-16 14:40:00,67.31,67.36,67.3,67.36,22377.0,43.8768,43.9094,43.8703,43.9094,22377.0
2015-06-16 14:45:00,67.36,67.41,67.35,67.41,24397.0,43.9094,43.942,43.9029,43.942,24397.0
2015-06-16 14:50:00,67.4,67.41,67.37,67.38,16090.0,43.9355,43.942,43.9159,43.9224,16090.0
2015-06-16 14:55:00,67.38,67.38,67.31,67.32,16525.0,43.9224,43.9224,43.8768,43.8833,16525.0
2015-06-16 15:00:00,67.32,67.36,67.31,67.36,11465.0,43.8833,43.9094,43.8768,43.9094,11465.0
2015-06-16 15:05:00,67.36,67.36,67.31,67.34,10084.0,43.9094,43.9094,43.8768,43.8964,10084.0
2015-06-16 15:10:00,67.34,67.39,67.33,67.35,15596.0,43.8964,43.929,43.8899,43.9029,15596.0
2015-06-16 15:15:00,67.35,67.36,67.3,67.32,20717.0,43.9029,43.9094,43.8703,43.8833,20717.0
2015-06-16 15:20:00,67.31,67.33,67.3,67.32,9155.0,43.8768,43.8899,43.8703,43.8833,9155.0
2015-06-16 15:25:00,67.33,67.33,67.27,67.28,12782.0,43.8899,43.8899,43.8507,43.8573,12782.0
2015-06-16 15:30:00,67.29,67.31,67.22,67.24,36999.0,43.8638,43.8768,43.8181,43.8312,36999.0
2015-06-16 15:35:00,67.23,67.27,67.23,67.27,22001.0,43.8247,43.8507,43.8247,43.8507,22001.0
2015-06-16 15:40:00,67.27,67.27,67.22,67.27,45727.0,43.8507,43.8507,43.8181,43.8507,45727.0
2015-06-16 15:45:00,67.27,67.36,67.27,67.35,31373.0,43.8507,43.9094,43.8507,43.9029,31373.0
2015-06-16 15:50:00,67.35,67.36,67.32,67.34,25517.0,43.9029,43.9094,43.8833,43.8964,25517.0
2015-06-16 15:55:00,67.34,67.37,67.32,67.37,64501.0,43.8964,43.9159,43.8833,43.9159,64501.0
2015-06-17 09:30:00,67.36,67.66,67.36,67.57,55809.0,43.9094,44.105,43.9094,44.0463,55809.0
2015-06-17 09:35:00,67.6,67.64,67.45,67.56,11203.0,44.0659,44.0919,43.9681,44.0398,11203.0
2015-06-17 09:40:00,67.54,67.61,67.52,67.61,16830.0,44.0267,44.0724,44.0137,44.0724,16830.0
2015-06-17 09:45:00,67.61,67.75,67.57,67.66,35348.0,44.0724,44.1636,44.0463,44.105,35348.0
2015-06-17 09:50:00,67.64,67.65,67.49,67.51,28067.0,44.0919,44.0984,43.9941,44.0072,28067.0
2015-06-17 09:55:00,67.52,67.6,67.48,67.53,36138.0,44.0137,44.0659,43.9876,44.0202,36138.0
2015-06-17 10:00:00,67.53,67.6,67.5,67.53,25390.0,44.0202,44.0659,44.0007,44.0202,25390.0
2015-06-17 10:05:00,67.52,67.52,67.39,67.51,20080.0,44.0137,44.0137,43.929,44.0072,20080.0
2015-06-17 10:10:00,67.49,67.55,67.48,67.52,10350.0,43.9941,44.0333,43.9876,44.0137,10350.0
2015-06-17 10:15:00,67.52,67.64,67.52,67.61,9450.0,44.0137,44.0919,44.0137,44.0724,9450.0
2015-06-17 10:20:00,67.63,67.69,67.6,67.67,10410.0,44.0854,44.1245,44.0659,44.1115,10410.0
2015-06-17 10:25:00,67.63,67.74,67.6,67.73,8799.0,44.0854,44.1571,44.0659,44.1506,8799.0
2015-06-17 10:30:00,67.72,67.79,67.65,67.75,17058.0,44.1441,44.1897,44.0984,44.1636,17058.0
2015-06-17 10:35:00,67.78,67.84,67.75,67.84,14914.0,44.1832,44.2223,44.1636,44.2223,14914.0
2015-06-17 10:40:00,67.84,67.92,67.83,67.91,11736.0,44.2223,44.2744,44.2158,44.2679,11736.0
2015-06-17 10:45:00,67.91,67.97,67.87,67.92,19424.0,44.2679,44.307,44.2419,44.2744,19424.0
2015-06-17 10:50:00,67.93,67.93,67.77,67.79,11706.0,44.281,44.281,44.1767,44.1897,11706.0
2015-06-17 10:55:00,67.76,67.79,67.68,67.71,14246.0,44.1702,44.1897,44.118,44.1376,14246.0
2015-06-17 11:00:00,67.72,67.79,67.7,67.77,6573.0,44.1441,44.1897,44.131,44.1767,6573.0
2015-06-17 11:05:00,67.77,67.89,67.77,67.89,8525.0,44.1767,44.2549,44.1767,44.2549,8525.0
2015-06-17 11:10:00,67.88,67.91,67.87,67.89,7484.0,44.2484,44.2679,44.2419,44.2549,7484.0
2015-06-17 11:15:00,67.89,67.9,67.75,67.75,11078.0,44.2549,44.2614,44.1636,44.1636,11078.0
2015-06-17 11:20:00,67.75,67.79,67.7,67.76,5108.0,44.1636,44.1897,44.131,44.1702,5108.0
2015-06-17 11:25:00,67.75,67.75,67.64,67.68,7845.0,44.1636,44.1636,44.0919,44.118,7845.0
2015-06-17 11:30:00,67.67,67.68,67.6,67.65,6312.0,44.1115,44.118,44.0659,44.0984,6312.0
2015-06-17 11:35:00,67.65,67.67,67.6,67.63,8956.0,44.0984,44.1115,44.0659,44.0854,8956.0
2015-06-17 11:40:00,67.61,67.62,67.57,67.61,6371.0,44.0724,44.0789,44.0463,44.0724,6371.0
2015-06-17 11:45:00,67.62,67.65,67.62,67.65,5876.0,44.0789,44.0984,44.0789,44.0984,5876.0
2015-06-17 11:50:00,67.66,67.75,67.65,67.72,13388.0,44.105,44.1636,44.0984,44.1441,13388.0
2015-06-17 11:55:00,67.71,67.71,67.62,67.63,7466.0,44.1376,44.1376,44.0789,44.0854,7466.0
2015-06-17 12:00:00,67.62,67.64,67.59,67.64,8511.0,44.0789,44.0919,44.0593,44.0919,8511.0
2015-06-17 12:05:00,67.64,67.65,67.52,67.53,15271.0,44.0919,44.0984,44.0137,44.0202,15271.0
2015-06-17 12:10:00,67.52,67.53,67.46,67.46,12788.0,44.0137,44.0202,43.9746,43.9746,12788.0
2015-06-17 12:15:00,67.46,67.47,67.4,67.43,6984.0,43.9746,43.9811,43.9355,43.955,6984.0
2015-06-17 12:20:00,67.43,67.45,67.42,67.42,7361.0,43.955,43.9681,43.9485,43.9485,7361.0
2015-06-17 12:25:00,67.41,67.45,67.38,67.39,24113.0,43.942,43.9681,43.9224,43.929,24113.0
2015-06-17 12:30:00,67.38,67.41,67.34,67.38,12899.0,43.9224,43.942,43.8964,43.9224,12899.0
2015-06-17 12:35:00,67.39,67.46,67.34,67.39,17437.0,43.929,43.9746,43.8964,43.929,17437.0
2015-06-17 12:40:00,67.39,67.41,67.32,67.33,19687.0,43.929,43.942,43.8833,43.8899,19687.0
2015-06-17 12:45:00,67.33,67.36,67.29,67.32,5962.0,43.8899,43.9094,43.8638,43.8833,5962.0
2015-06-17 12:50:00,67.32,67.34,67.28,67.28,18174.0,43.8833,43.8964,43.8573,43.8573,18174.0
2015-06-17 12:55:00,67.29,67.37,67.27,67.36,15156.0,43.8638,43.9159,43.8507,43.9094,15156.0
2015-06-17 13:00:00,67.35,67.36,67.25,67.29,37415.0,43.9029,43.9094,43.8377,43.8638,37415.0
2015-06-17 13:05:00,67.3,67.33,67.25,67.28,61710.0,43.8703,43.8899,43.8377,43.8573,61710.0
2015-06-17 13:10:00,67.28,67.39,67.28,67.38,71871.0,43.8573,43.929,43.8573,43.9224,71871.0
2015-06-17 13:15:00,67.38,67.38,67.31,67.38,29817.0,43.9224,43.9224,43.8768,43.9224,29817.0
2015-06-17 13:20:00,67.38,67.42,67.37,67.42,19612.0,43.9224,43.9485,43.9159,43.9485,19612.0
2015-06-17 13:25:00,67.41,67.43,67.35,67.37,22397.0,43.942,43.955,43.9029,43.9159,22397.0
2015-06-17 13:30:00,67.37,67.41,67.34,67.39,59843.0,43.9159,43.942,43.8964,43.929,59843.0
2015-06-17 13:35:00,67.38,67.39,67.32,67.39,65567.0,43.9224,43.929,43.8833,43.929,65567.0
2015-06-17 13:40:00,67.38,67.48,67.38,67.42,35284.0,43.9224,43.9876,43.9224,43.9485,35284.0
2015-06-17 13:45:00,67.42,67.49,67.41,67.44,11290.0,43.9485,43.9941,43.942,43.9616,11290.0
2015-06-17 13:50:00,67.46,67.56,67.42,67.55,31446.0,43.9746,44.0398,43.9485,44.0333,31446.0
2015-06-17 13:55:00,67.56,67.64,67.52,67.64,13955.0,44.0398,44.0919,44.0137,44.0919,13955.0
2015-06-17 14:00:00,67.48,67.92,67.36,67.88,35689.0,43.9876,44.2744,43.9094,44.2484,35689.0
2015-06-17 14:05:00,67.86,67.86,67.69,67.81,82871.0,44.2353,44.2353,44.1245,44.2027,82871.0
2015-06-17 14:10:00,67.78,68.04,67.78,68.02,27733.0,44.1832,44.3527,44.1832,44.3396,27733.0
2015-06-17 14:15:00,68.04,68.11,67.88,67.88,41169.0,44.3527,44.3983,44.2484,44.2484,41169.0
2015-06-17 14:20:00,67.9,67.9,67.77,67.85,153642.0,44.2614,44.2614,44.1767,44.2288,153642.0
2015-06-17 14:25:00,67.86,67.88,67.63,67.63,136776.0,44.2353,44.2484,44.0854,44.0854,136776.0
2015-06-17 14:30:00,67.63,67.82,67.62,67.78,24284.0,44.0854,44.2093,44.0789,44.1832,24284.0
2015-06-17 14:35:00,67.78,67.88,67.74,67.87,28058.0,44.1832,44.2484,44.1571,44.2419,28058.0
2015-06-17 14:40:00,67.86,68.05,67.85,67.95,86126.0,44.2353,44.3592,44.2288,44.294,86126.0
2015-06-17 14:45:00,67.97,68.14,67.97,68.05,34310.0,44.307,44.4179,44.307,44.3592,34310.0
2015-06-17 14:50:00,68.03,68.15,67.99,68.13,51081.0,44.3462,44.4244,44.3201,44.4113,51081.0
2015-06-17 14:55:00,68.13,68.15,67.95,67.98,22616.0,44.4113,44.4244,44.294,44.3136,22616.0
2015-06-17 15:00:00,67.98,68.03,67.91,67.96,35596.0,44.3136,44.3462,44.2679,44.3005,35596.0
2015-06-17 15:05:00,67.96,67.97,67.86,67.87,26656.0,44.3005,44.307,44.2353,44.2419,26656.0
2015-06-17 15:10:00,67.88,68.02,67.87,68.0,21086.0,44.2484,44.3396,44.2419,44.3266,21086.0
2015-06-17 15:15:00,68.0,68.06,68.0,68.0,55750.0,44.3266,44.3657,44.3266,44.3266,55750.0
2015-06-17 15:20:00,68.0,68.02,67.94,67.96,70726.0,44.3266,44.3396,44.2875,44.3005,70726.0
2015-06-17 15:25:00,67.95,68.02,67.95,68.0,69433.0,44.294,44.3396,44.294,44.3266,69433.0
2015-06-17 15:30:00,68.0,68.08,68.0,68.02,41090.0,44.3266,44.3787,44.3266,44.3396,41090.0
2015-06-17 15:35:00,68.02,68.15,68.01,68.13,57102.0,44.3396,44.4244,44.3331,44.4113,57102.0
2015-06-17 15:40:00,68.13,68.13,68.06,68.08,36126.0,44.4113,44.4113,44.3657,44.3787,36126.0
2015-06-17 15:45:00,68.08,68.11,68.05,68.11,60904.0,44.3787,44.3983,44.3592,44.3983,60904.0
2015-06-17 15:50:00,68.1,68.13,68.07,68.08,41918.0,44.3918,44.4113,44.3722,44.3787,41918.0
2015-06-17 15:55:00,68.07,68.08,68.0,68.0,81503.0,44.3722,44.3787,44.3266,44.3266,81503.0
2015-06-18 09:30:00,68.02,68.33,67.86,68.21,52068.0,44.3396,44.5417,44.2353,44.4635,52068.0
2015-06-18 09:35:00,68.27,68.31,68.09,68.23,69221.0,44.5026,44.5287,44.3853,44.4765,69221.0
2015-06-18 09:40:00,68.24,68.5,68.2,68.49,88144.0,44.483,44.6525,44.457,44.646,88144.0
2015-06-18 09:45:00,68.5,68.5,68.36,68.39,75485.0,44.6525,44.6525,44.5613,44.5808,75485.0
2015-06-18 09:50:00,68.4,68.59,68.4,68.57,47558.0,44.5873,44.7112,44.5873,44.6982,47558.0
2015-06-18 09:55:00,68.55,68.59,68.46,68.59,48078.0,44.6851,44.7112,44.6265,44.7112,48078.0
2015-06-18 10:00:00,68.58,68.6,68.44,68.54,47350.0,44.7047,44.7177,44.6134,44.6786,47350.0
2015-06-18 10:05:00,68.53,68.62,68.47,68.61,47950.0,44.6721,44.7308,44.633,44.7242,47950.0
2015-06-18 10:10:00,68.6,68.64,68.55,68.59,20066.0,44.7177,44.7438,44.6851,44.7112,20066.0
2015-06-18 10:15:00,68.59,68.64,68.52,68.53,24037.0,44.7112,44.7438,44.6656,44.6721,24037.0
2015-06-18 10:20:00,68.53,68.54,68.41,68.49,48340.0,44.6721,44.6786,44.5939,44.646,48340.0
2015-06-18 10:25:00,68.51,68.6,68.5,68.55,20051.0,44.659,44.7177,44.6525,44.6851,20051.0
2015-06-18 10:30:00,68.55,68.55,68.48,68.51,13024.0,44.6851,44.6851,44.6395,44.659,13024.0
2015-06-18 10:35:00,68.5,68.6,68.5,68.6,25481.0,44.6525,44.7177,44.6525,44.7177,25481.0
2015-06-18 10:40:00,68.6,68.64,68.57,68.61,19286.0,44.7177,44.7438,44.6982,44.7242,19286.0
2015-06-18 10:45:00,68.61,68.77,68.6,68.77,27887.0,44.7242,44.8285,44.7177,44.8285,27887.0
2015-06-18 10:50:00,68.77,68.83,68.68,68.69,39392.0,44.8285,44.8676,44.7699,44.7764,39392.0
2015-06-18 10:55:00,68.69,68.72,68.61,68.71,19145.0,44.7764,44.7959,44.7242,44.7894,19145.0
2015-06-18 11:00:00,68.7,68.78,68.61,68.76,30515.0,44.7829,44.835,44.7242,44.822,30515.0
2015-06-18 11:05:00,68.77,68.83,68.76,68.8,13741.0,44.8285,44.8676,44.822,44.8481,13741.0
2015-06-18 11:10:00,68.8,68.81,68.68,68.74,19665.0,44.8481,44.8546,44.7699,44.809,19665.0
2015-06-18 11:15:00,68.74,68.74,68.65,68.69,14974.0,44.809,44.809,44.7503,44.7764,14974.0
2015-06-18 11:20:00,68.69,68.71,68.63,68.66,18544.0,44.7764,44.7894,44.7373,44.7568,18544.0
2015-06-18 11:25:00,68.67,68.7,68.65,68.68,18275.0,44.7633,44.7829,44.7503,44.7699,18275.0
2015-06-18 11:30:00,68.67,68.71,68.63,68.69,16313.0,44.7633,44.7894,44.7373,44.7764,16313.0
2015-06-18 11:35:00,68.69,68.77,68.68,68.77,44476.0,44.7764,44.8285,44.7699,44.8285,44476.0
2015-06-18 11:40:00,68.76,68.79,68.65,68.66,30609.0,44.822,44.8416,44.7503,44.7568,30609.0
2015-06-18 11:45:00,68.66,68.66,68.56,68.57,27512.0,44.7568,44.7568,44.6916,44.6982,27512.0
2015-06-18 11:50:00,68.57,68.64,68.56,68.64,16879.0,44.6982,44.7438,44.6916,44.7438,16879.0
2015-06-18 11:55:00,68.65,68.69,68.6,68.65,56760.0,44.7503,44.7764,44.7177,44.7503,56760.0
2015-06-18 12:00:00,68.66,68.67,68.63,68.66,36530.0,44.7568,44.7633,44.7373,44.7568,36530.0
2015-06-18 12:05:00,68.66,68.68,68.63,68.65,19218.0,44.7568,44.7699,44.7373,44.7503,19218.0
2015-06-18 12:10:00,68.65,68.65,68.56,68.56,23404.0,44.7503,44.7503,44.6916,44.6916,23404.0
2015-06-18 12:15:00,68.57,68.57,68.49,68.53,14314.0,44.6982,44.6982,44.646,44.6721,14314.0
2015-06-18 12:20:00,68.52,68.65,68.51,68.65,25235.0,44.6656,44.7503,44.659,44.7503,25235.0
2015-06-18 12:25:00,68.64,68.64,68.58,68.6,11885.0,44.7438,44.7438,44.7047,44.7177,11885.0
2015-06-18 12:30:00,68.6,68.75,68.6,68.75,29169.0,44.7177,44.8155,44.7177,44.8155,29169.0
2015-06-18 12:35:00,68.74,68.78,68.68,68.71,17363.0,44.809,44.835,44.7699,44.7894,17363.0
2015-06-18 12:40:00,68.73,68.76,68.67,68.68,15566.0,44.8025,44.822,44.7633,44.7699,15566.0
2015-06-18 12:45:00,68.68,68.72,68.63,68.65,19269.0,44.7699,44.7959,44.7373,44.7503,19269.0
2015-06-18 12:50:00,68.66,68.66,68.63,68.65,6179.0,44.7568,44.7568,44.7373,44.7503,6179.0
2015-06-18 12:55:00,68.65,68.67,68.54,68.54,26343.0,44.7503,44.7633,44.6786,44.6786,26343.0
2015-06-18 13:00:00,68.54,68.57,68.52,68.55,16745.0,44.6786,44.6982,44.6656,44.6851,16745.0
2015-06-18 13:05:00,68.55,68.58,68.48,68.53,23977.0,44.6851,44.7047,44.6395,44.6721,23977.0
2015-06-18 13:10:00,68.53,68.64,68.52,68.64,72242.0,44.6721,44.7438,44.6656,44.7438,72242.0
2015-06-18 13:15:00,68.64,68.64,68.59,68.63,18390.0,44.7438,44.7438,44.7112,44.7373,18390.0
2015-06-18 13:20:00,68.62,68.62,68.55,68.61,71522.0,44.7308,44.7308,44.6851,44.7242,71522.0
2015-06-18 13:25:00,68.61,68.64,68.59,68.59,24299.0,44.7242,44.7438,44.7112,44.7112,24299.0
2015-06-18 13:30:00,68.59,68.63,68.54,68.54,26667.0,44.7112,44.7373,44.6786,44.6786,26667.0
2015-06-18 13:35:00,68.56,68.59,68.52,68.56,15618.0,44.6916,44.7112,44.6656,44.6916,15618.0
2015-06-18 13:40:00,68.56,68.72,68.56,68.72,20190.0,44.6916,44.7959,44.6916,44.7959,20190.0
2015-06-18 13:45:00,68.72,68.75,68.7,68.74,14854.0,44.7959,44.8155,44.7829,44.809,14854.0
2015-06-18 13:50:00,68.74,68.74,68.63,68.66,16820.0,44.809,44.809,44.7373,44.7568,16820.0
2015-06-18 13:55:00,68.66,68.7,68.62,68.63,22903.0,44.7568,44.7829,44.7308,44.7373,22903.0
2015-06-18 14:00:00,68.63,68.64,68.58,68.61,22353.0,44.7373,44.7438,44.7047,44.7242,22353.0
2015-06-18 14:05:00,68.6,68.65,68.6,68.61,18553.0,44.7177,44.7503,44.7177,44.7242,18553.0
2015-06-18 14:10:00,68.61,68.62,68.59,68.61,39082.0,44.7242,44.7308,44.7112,44.7242,39082.0
2015-06-18 14:15:00,68.6,68.62,68.58,68.61,25542.0,44.7177,44.7308,44.7047,44.7242,25542.0
2015-06-18 14:20:00,68.62,68.71,68.61,68.67,29358.0,44.7308,44.7894,44.7242,44.7633,29358.0
2015-06-18 14:25:00,68.67,68.71,68.64,68.67,27033.0,44.7633,44.7894,44.7438,44.7633,27033.0
2015-06-18 14:30:00,68.67,68.76,68.66,68.74,17123.0,44.7633,44.822,44.7568,44.809,17123.0
2015-06-18 14:35:00,68.75,68.76,68.69,68.7,19679.0,44.8155,44.822,44.7764,44.7829,19679.0
2015-06-18 14:40:00,68.71,68.72,68.69,68.7,18312.0,44.7894,44.7959,44.7764,44.7829,18312.0
2015-06-18 14:45:00,68.7,68.78,68.69,68.76,68965.0,44.7829,44.835,44.7764,44.822,68965.0
2015-06-18 14:50:00,68.76,68.78,68.72,68.77,36967.0,44.822,44.835,44.7959,44.8285,36967.0
2015-06-18 14:55:00,68.77,68.8,68.76,68.8,37054.0,44.8285,44.8481,44.822,44.8481,37054.0
2015-06-18 15:00:00,68.8,68.81,68.71,68.75,38052.0,44.8481,44.8546,44.7894,44.8155,38052.0
2015-06-18 15:05:00,68.75,68.76,68.69,68.7,41797.0,44.8155,44.822,44.7764,44.7829,41797.0
2015-06-18 15:10:00,68.7,68.7,68.68,68.7,41490.0,44.7829,44.7829,44.7699,44.7829,41490.0
2015-06-18 15:15:00,68.69,68.71,68.66,68.7,57897.0,44.7764,44.7894,44.7568,44.7829,57897.0
2015-06-18 15:20:00,68.7,68.79,68.69,68.78,59025.0,44.7829,44.8416,44.7764,44.835,59025.0
2015-06-18 15:25:00,68.79,68.83,68.77,68.81,63613.0,44.8416,44.8676,44.8285,44.8546,63613.0
2015-06-18 15:30:00,68.8,68.84,68.77,68.8,56759.0,44.8481,44.8742,44.8285,44.8481,56759.0
2015-06-18 15:35:00,68.79,68.83,68.74,68.79,100212.0,44.8416,44.8676,44.809,44.8416,100212.0
2015-06-18 15:40:00,68.8,68.93,68.8,68.92,76177.0,44.8481,44.9328,44.8481,44.9263,76177.0
2015-06-18 15:45:00,68.92,68.93,68.81,68.82,98649.0,44.9263,44.9328,44.8546,44.8611,98649.0
2015-06-18 15:50:00,68.81,68.82,68.78,68.78,66689.0,44.8546,44.8611,44.835,44.835,66689.0
2015-06-18 15:55:00,68.78,68.85,68.78,68.84,176635.0,44.835,44.8807,44.835,44.8742,176635.0
2015-06-19 09:30:00,68.88,69.14,68.81,68.82,553786.0,44.9002,45.0697,44.8546,44.8611,553786.0
2015-06-19 09:35:00,68.81,68.82,68.55,68.57,25384.0,44.8546,44.8611,44.6851,44.6982,25384.0
2015-06-19 09:40:00,68.63,68.65,68.52,68.61,18357.0,44.7373,44.7503,44.6656,44.7242,18357.0
2015-06-19 09:45:00,68.58,68.81,68.57,68.78,23061.0,44.7047,44.8546,44.6982,44.835,23061.0
2015-06-19 09:50:00,68.78,68.84,68.73,68.74,26045.0,44.835,44.8742,44.8025,44.809,26045.0
2015-06-19 09:55:00,68.74,68.9,68.74,68.87,17660.0,44.809,44.9133,44.809,44.8937,17660.0
2015-06-19 10:00:00,68.84,68.89,68.81,68.84,13115.0,44.8742,44.9068,44.8546,44.8742,13115.0
2015-06-19 10:05:00,68.84,68.95,68.83,68.95,16158.0,44.8742,44.9459,44.8676,44.9459,16158.0
2015-06-19 10:10:00,68.95,68.96,68.89,68.92,16752.0,44.9459,44.9524,44.9068,44.9263,16752.0
2015-06-19 10:15:00,68.92,68.94,68.86,68.86,23250.0,44.9263,44.9393,44.8872,44.8872,23250.0
2015-06-19 10:20:00,68.87,68.97,68.86,68.94,18352.0,44.8937,44.9589,44.8872,44.9393,18352.0
2015-06-19 10:25:00,68.95,68.97,68.9,68.91,23104.0,44.9459,44.9589,44.9133,44.9198,23104.0
2015-06-19 10:30:00,68.92,68.93,68.88,68.93,25695.0,44.9263,44.9328,44.9002,44.9328,25695.0
2015-06-19 10:35:00,68.94,69.03,68.87,68.88,22891.0,44.9393,44.998,44.8937,44.9002,22891.0
2015-06-19 10:40:00,68.87,68.96,68.87,68.92,17130.0,44.8937,44.9524,44.8937,44.9263,17130.0
2015-06-19 10:45:00,68.92,68.96,68.91,68.92,17926.0,44.9263,44.9524,44.9198,44.9263,17926.0
2015-06-19 10:50:00,68.93,68.93,68.86,68.9,21355.0,44.9328,44.9328,44.8872,44.9133,21355.0
2015-06-19 10:55:00,68.89,68.96,68.87,68.94,16650.0,44.9068,44.9524,44.8937,44.9393,16650.0
2015-06-19 11:00:00,68.94,68.95,68.82,68.84,26188.0,44.9393,44.9459,44.8611,44.8742,26188.0
2015-06-19 11:05:00,68.84,68.85,68.79,68.81,25119.0,44.8742,44.8807,44.8416,44.8546,25119.0
2015-06-19 11:10:00,68.81,68.89,68.81,68.87,12025.0,44.8546,44.9068,44.8546,44.8937,12025.0
2015-06-19 11:15:00,68.88,68.92,68.88,68.9,15971.0,44.9002,44.9263,44.9002,44.9133,15971.0
2015-06-19 11:20:00,68.9,68.91,68.81,68.81,6836.0,44.9133,44.9198,44.8546,44.8546,6836.0
2015-06-19 11:25:00,68.81,68.81,68.69,68.7,13607.0,44.8546,44.8546,44.7764,44.7829,13607.0
2015-06-19 11:30:00,68.7,68.75,68.68,68.69,13115.0,44.7829,44.8155,44.7699,44.7764,13115.0
2015-06-19 11:35:00,68.7,68.72,68.64,68.67,22479.0,44.7829,44.7959,44.7438,44.7633,22479.0
2015-06-19 11:40:00,68.68,68.7,68.66,68.66,10196.0,44.7699,44.7829,44.7568,44.7568,10196.0
2015-06-19 11:45:00,68.66,68.66,68.6,68.63,11122.0,44.7568,44.7568,44.7177,44.7373,11122.0
2015-06-19 11:50:00,68.62,68.65,68.59,68.61,11485.0,44.7308,44.7503,44.7112,44.7242,11485.0
2015-06-19 11:55:00,68.62,68.67,68.6,68.66,10511.0,44.7308,44.7633,44.7177,44.7568,10511.0
2015-06-19 12:00:00,68.67,68.68,68.62,68.65,13680.0,44.7633,44.7699,44.7308,44.7503,13680.0
2015-06-19 12:05:00,68.65,68.67,68.62,68.65,9053.0,44.7503,44.7633,44.7308,44.7503,9053.0
2015-06-19 12:10:00,68.65,68.66,68.61,68.61,5856.0,44.7503,44.7568,44.7242,44.7242,5856.0
2015-06-19 12:15:00,68.61,68.64,68.61,68.62,10157.0,44.7242,44.7438,44.7242,44.7308,10157.0
2015-06-19 12:20:00,68.6,68.62,68.57,68.57,9898.0,44.7177,44.7308,44.6982,44.6982,9898.0
2015-06-19 12:25:00,68.58,68.62,68.58,68.6,9588.0,44.7047,44.7308,44.7047,44.7177,9588.0
2015-06-19 12:30:00,68.6,68.65,68.55,68.65,8859.0,44.7177,44.7503,44.6851,44.7503,8859.0
2015-06-19 12:35:00,68.65,68.69,68.65,68.69,12943.0,44.7503,44.7764,44.7503,44.7764,12943.0
2015-06-19 12:40:00,68.7,68.71,68.66,68.71,9228.0,44.7829,44.7894,44.7568,44.7894,9228.0
2015-06-19 12:45:00,68.7,68.71,68.67,68.7,11913.0,44.7829,44.7894,44.7633,44.7829,11913.0
2015-06-19 12:50:00,68.7,68.7,68.67,68.67,7664.0,44.7829,44.7829,44.7633,44.7633,7664.0
2015-06-19 12:55:00,68.67,68.67,68.64,68.64,6842.0,44.7633,44.7633,44.7438,44.7438,6842.0
2015-06-19 13:00:00,68.65,68.65,68.56,68.57,15512.0,44.7503,44.7503,44.6916,44.6982,15512.0
2015-06-19 13:05:00,68.56,68.57,68.5,68.51,15245.0,44.6916,44.6982,44.6525,44.659,15245.0
2015-06-19 13:10:00,68.52,68.54,68.5,68.51,9341.0,44.6656,44.6786,44.6525,44.659,9341.0
2015-06-19 13:15:00,68.51,68.6,68.51,68.59,9745.0,44.659,44.7177,44.659,44.7112,9745.0
2015-06-19 13:20:00,68.6,68.61,68.58,68.59,4500.0,44.7177,44.7242,44.7047,44.7112,4500.0
2015-06-19 13:25:00,68.59,68.61,68.56,68.56,7311.0,44.7112,44.7242,44.6916,44.6916,7311.0
2015-06-19 13:30:00,68.56,68.57,68.54,68.56,14191.0,44.6916,44.6982,44.6786,44.6916,14191.0
2015-06-19 13:35:00,68.55,68.56,68.54,68.55,3700.0,44.6851,44.6916,44.6786,44.6851,3700.0
2015-06-19 13:40:00,68.55,68.55,68.51,68.51,16380.0,44.6851,44.6851,44.659,44.659,16380.0
2015-06-19 13:45:00,68.51,68.54,68.51,68.53,7758.0,44.659,44.6786,44.659,44.6721,7758.0
2015-06-19 13:50:00,68.54,68.56,68.53,68.55,8602.0,44.6786,44.6916,44.6721,44.6851,8602.0
2015-06-19 13:55:00,68.54,68.54,68.49,68.5,8676.0,44.6786,44.6786,44.646,44.6525,8676.0
2015-06-19 14:00:00,68.5,68.51,68.47,68.51,13639.0,44.6525,44.659,44.633,44.659,13639.0
2015-06-19 14:05:00,68.5,68.51,68.45,68.46,13822.0,44.6525,44.659,44.6199,44.6265,13822.0
2015-06-19 14:10:00,68.45,68.47,68.39,68.42,18580.0,44.6199,44.633,44.5808,44.6004,18580.0
2015-06-19 14:15:00,68.42,68.43,68.39,68.41,6752.0,44.6004,44.6069,44.5808,44.5939,6752.0
2015-06-19 14:20:00,68.41,68.41,68.37,68.38,11323.0,44.5939,44.5939,44.5678,44.5743,11323.0
2015-06-19 14:25:00,68.38,68.42,68.33,68.42,15241.0,44.5743,44.6004,44.5417,44.6004,15241.0
2015-06-19 14:30:00,68.42,68.43,68.39,68.42,9194.0,44.6004,44.6069,44.5808,44.6004,9194.0
2015-06-19 14:35:00,68.41,68.42,68.37,68.38,15039.0,44.5939,44.6004,44.5678,44.5743,15039.0
2015-06-19 14:40:00,68.37,68.38,68.35,68.36,10773.0,44.5678,44.5743,44.5547,44.5613,10773.0
2015-06-19 14:45:00,68.35,68.37,68.32,68.37,22038.0,44.5547,44.5678,44.5352,44.5678,22038.0
2015-06-19 14:50:00,68.38,68.38,68.34,68.37,12883.0,44.5743,44.5743,44.5482,44.5678,12883.0
2015-06-19 14:55:00,68.36,68.44,68.36,68.43,13673.0,44.5613,44.6134,44.5613,44.6069,13673.0
2015-06-19 15:00:00,68.44,68.45,68.35,68.35,14816.0,44.6134,44.6199,44.5547,44.5547,14816.0
2015-06-19 15:05:00,68.36,68.36,68.34,68.35,8718.0,44.5613,44.5613,44.5482,44.5547,8718.0
2015-06-19 15:10:00,68.35,68.36,68.28,68.28,22473.0,44.5547,44.5613,44.5091,44.5091,22473.0
2015-06-19 15:15:00,68.28,68.28,68.23,68.26,23365.0,44.5091,44.5091,44.4765,44.4961,23365.0
2015-06-19 15:20:00,68.25,68.26,68.22,68.22,20545.0,44.4896,44.4961,44.47,44.47,20545.0
2015-06-19 15:25:00,68.23,68.25,68.19,68.19,24384.0,44.4765,44.4896,44.4505,44.4505,24384.0
2015-06-19 15:30:00,68.19,68.19,68.13,68.16,42279.0,44.4505,44.4505,44.4113,44.4309,42279.0
2015-06-19 15:35:00,68.16,68.16,68.08,68.1,56634.0,44.4309,44.4309,44.3787,44.3918,56634.0
2015-06-19 15:40:00,68.1,68.12,68.07,68.12,52133.0,44.3918,44.4048,44.3722,44.4048,52133.0
2015-06-19 15:45:00,68.12,68.13,68.01,68.04,121405.0,44.4048,44.4113,44.3331,44.3527,121405.0
2015-06-19 15:50:00,68.05,68.05,67.98,67.99,65813.0,44.3592,44.3592,44.3136,44.3201,65813.0
2015-06-19 15:55:00,67.98,68.06,67.98,68.05,458073.0,44.3136,44.3657,44.3136,44.3592,458073.0
2015-06-22 09:30:00,68.66,68.73,68.05,68.11,80330.0,44.7568,44.8025,44.3592,44.3983,80330.0
2015-06-22 09:35:00,68.06,68.14,67.89,68.1,21033.0,44.3657,44.4179,44.2549,44.3918,21033.0
2015-06-22 09:40:00,68.12,68.13,67.96,68.1,24595.0,44.4048,44.4113,44.3005,44.3918,24595.0
2015-06-22 09:45:00,68.11,68.13,68.04,68.07,31988.0,44.3983,44.4113,44.3527,44.3722,31988.0
2015-06-22 09:50:00,68.07,68.26,68.07,68.25,25310.0,44.3722,44.4961,44.3722,44.4896,25310.0
2015-06-22 09:55:00,68.26,68.35,68.22,68.32,24800.0,44.4961,44.5547,44.47,44.5352,24800.0
2015-06-22 10:00:00,68.32,68.36,68.21,68.22,28404.0,44.5352,44.5613,44.4635,44.47,28404.0
2015-06-22 10:05:00,68.21,68.27,68.19,68.25,23956.0,44.4635,44.5026,44.4505,44.4896,23956.0
2015-06-22 10:10:00,68.26,68.28,68.1,68.11,23128.0,44.4961,44.5091,44.3918,44.3983,23128.0
2015-06-22 10:15:00,68.11,68.17,68.07,68.15,44149.0,44.3983,44.4374,44.3722,44.4244,44149.0
2015-06-22 10:20:00,68.14,68.21,68.08,68.2,23167.0,44.4179,44.4635,44.3787,44.457,23167.0
2015-06-22 10:25:00,68.19,68.25,68.17,68.19,14571.0,44.4505,44.4896,44.4374,44.4505,14571.0
2015-06-22 10:30:00,68.19,68.29,68.19,68.29,31204.0,44.4505,44.5156,44.4505,44.5156,31204.0
2015-06-22 10:35:00,68.29,68.35,68.29,68.34,9975.0,44.5156,44.5547,44.5156,44.5482,9975.0
2015-06-22 10:40:00,68.33,68.39,68.33,68.35,14797.0,44.5417,44.5808,44.5417,44.5547,14797.0
2015-06-22 10:45:00,68.35,68.35,68.27,68.27,16673.0,44.5547,44.5547,44.5026,44.5026,16673.0
2015-06-22 10:50:00,68.25,68.31,68.21,68.28,20278.0,44.4896,44.5287,44.4635,44.5091,20278.0
2015-06-22 10:55:00,68.3,68.36,68.26,68.32,19480.0,44.5222,44.5613,44.4961,44.5352,19480.0
2015-06-22 11:00:00,68.32,68.38,68.3,68.35,11059.0,44.5352,44.5743,44.5222,44.5547,11059.0
2015-06-22 11:05:00,68.34,68.35,68.32,68.35,8228.0,44.5482,44.5547,44.5352,44.5547,8228.0
2015-06-22 11:10:00,68.35,68.35,68.27,68.33,13166.0,44.5547,44.5547,44.5026,44.5417,13166.0
2015-06-22 11:15:00,68.33,68.37,68.29,68.3,13904.0,44.5417,44.5678,44.5156,44.5222,13904.0
2015-06-22 11:20:00,68.31,68.37,68.29,68.29,10480.0,44.5287,44.5678,44.5156,44.5156,10480.0
2015-06-22 11:25:00,68.29,68.29,68.23,68.25,13547.0,44.5156,44.5156,44.4765,44.4896,13547.0
2015-06-22 11:30:00,68.25,68.31,68.19,68.28,48721.0,44.4896,44.5287,44.4505,44.5091,48721.0
2015-06-22 11:35:00,68.28,68.34,68.27,68.32,15439.0,44.5091,44.5482,44.5026,44.5352,15439.0
2015-06-22 11:40:00,68.32,68.35,68.27,68.27,15821.0,44.5352,44.5547,44.5026,44.5026,15821.0
2015-06-22 11:45:00,68.27,68.31,68.24,68.31,46912.0,44.5026,44.5287,44.483,44.5287,46912.0
2015-06-22 11:50:00,68.31,68.35,68.31,68.33,10270.0,44.5287,44.5547,44.5287,44.5417,10270.0
2015-06-22 11:55:00,68.32,68.33,68.27,68.27,14333.0,44.5352,44.5417,44.5026,44.5026,14333.0
2015-06-22 12:00:00,68.28,68.33,68.26,68.32,19186.0,44.5091,44.5417,44.4961,44.5352,19186.0
2015-06-22 12:05:00,68.32,68.33,68.3,68.31,8018.0,44.5352,44.5417,44.5222,44.5287,8018.0
2015-06-22 12:10:00,68.3,68.33,68.25,68.25,15493.0,44.5222,44.5417,44.4896,44.4896,15493.0
2015-06-22 12:15:00,68.25,68.31,68.24,68.27,12550.0,44.4896,44.5287,44.483,44.5026,12550.0
2015-06-22 12:20:00,68.26,68.27,68.22,68.25,35118.0,44.4961,44.5026,44.47,44.4896,35118.0
2015-06-22 12:25:00,68.24,68.24,68.19,68.24,27803.0,44.483,44.483,44.4505,44.483,27803.0
2015-06-22 12:30:00,68.24,68.26,68.24,68.25,13156.0,44.483,44.4961,44.483,44.4896,13156.0
2015-06-22 12:35:00,68.26,68.3,68.25,68.26,20181.0,44.4961,44.5222,44.4896,44.4961,20181.0
2015-06-22 12:40:00,68.26,68.29,68.24,68.27,21110.0,44.4961,44.5156,44.483,44.5026,21110.0
2015-06-22 12:45:00,68.26,68.28,68.25,68.27,7140.0,44.4961,44.5091,44.4896,44.5026,7140.0
2015-06-22 12:50:00,68.28,68.28,68.25,68.25,19845.0,44.5091,44.5091,44.4896,44.4896,19845.0
2015-06-22 12:55:00,68.25,68.26,68.23,68.25,12142.0,44.4896,44.4961,44.4765,44.4896,12142.0
2015-06-22 13:00:00,68.25,68.3,68.25,68.28,11119.0,44.4896,44.5222,44.4896,44.5091,11119.0
2015-06-22 13:05:00,68.28,68.29,68.25,68.27,12768.0,44.5091,44.5156,44.4896,44.5026,12768.0
2015-06-22 13:10:00,68.27,68.28,68.25,68.26,9183.0,44.5026,44.5091,44.4896,44.4961,9183.0
2015-06-22 13:15:00,68.25,68.27,68.21,68.21,12994.0,44.4896,44.5026,44.4635,44.4635,12994.0
2015-06-22 13:20:00,68.21,68.23,68.2,68.22,13523.0,44.4635,44.4765,44.457,44.47,13523.0
2015-06-22 13:25:00,68.22,68.22,68.18,68.18,27712.0,44.47,44.47,44.4439,44.4439,27712.0
2015-06-22 13:30:00,68.18,68.21,68.16,68.2,37197.0,44.4439,44.4635,44.4309,44.457,37197.0
2015-06-22 13:35:00,68.2,68.24,68.19,68.21,30741.0,44.457,44.483,44.4505,44.4635,30741.0
2015-06-22 13:40:00,68.2,68.22,68.16,68.21,57088.0,44.457,44.47,44.4309,44.4635,57088.0
2015-06-22 13:45:00,68.2,68.2,68.17,68.19,13706.0,44.457,44.457,44.4374,44.4505,13706.0
2015-06-22 13:50:00,68.19,68.2,68.18,68.19,8037.0,44.4505,44.457,44.4439,44.4505,8037.0
2015-06-22 13:55:00,68.19,68.24,68.19,68.23,15349.0,44.4505,44.483,44.4505,44.4765,15349.0
2015-06-22 14:00:00,68.24,68.24,68.19,68.23,14730.0,44.483,44.483,44.4505,44.4765,14730.0
2015-06-22 14:05:00,68.24,68.27,68.24,68.25,4583.0,44.483,44.5026,44.483,44.4896,4583.0
2015-06-22 14:10:00,68.25,68.25,68.23,68.25,14777.0,44.4896,44.4896,44.4765,44.4896,14777.0
2015-06-22 14:15:00,68.25,68.29,68.22,68.23,19707.0,44.4896,44.5156,44.47,44.4765,19707.0
2015-06-22 14:20:00,68.23,68.25,68.23,68.23,14563.0,44.4765,44.4896,44.4765,44.4765,14563.0
2015-06-22 14:25:00,68.24,68.24,68.21,68.23,11520.0,44.483,44.483,44.4635,44.4765,11520.0
2015-06-22 14:30:00,68.23,68.25,68.21,68.23,8917.0,44.4765,44.4896,44.4635,44.4765,8917.0
2015-06-22 14:35:00,68.23,68.26,68.23,68.25,14425.0,44.4765,44.4961,44.4765,44.4896,14425.0
2015-06-22 14:40:00,68.26,68.26,68.21,68.22,14130.0,44.4961,44.4961,44.4635,44.47,14130.0
2015-06-22 14:45:00,68.21,68.28,68.2,68.27,31708.0,44.4635,44.5091,44.457,44.5026,31708.0
2015-06-22 14:50:00,68.28,68.31,68.27,68.28,11901.0,44.5091,44.5287,44.5026,44.5091,11901.0
2015-06-22 14:55:00,68.27,68.29,68.25,68.25,9309.0,44.5026,44.5156,44.4896,44.4896,9309.0
2015-06-22 15:00:00,68.25,68.27,68.23,68.27,38687.0,44.4896,44.5026,44.4765,44.5026,38687.0
2015-06-22 15:05:00,68.27,68.29,68.25,68.28,23219.0,44.5026,44.5156,44.4896,44.5091,23219.0
2015-06-22 15:10:00,68.29,68.3,68.27,68.3,42676.0,44.5156,44.5222,44.5026,44.5222,42676.0
2015-06-22 15:15:00,68.3,68.31,68.25,68.29,37825.0,44.5222,44.5287,44.4896,44.5156,37825.0
2015-06-22 15:20:00,68.29,68.32,68.28,68.31,38195.0,44.5156,44.5352,44.5091,44.5287,38195.0
2015-06-22 15:25:00,68.32,68.35,68.25,68.27,48245.0,44.5352,44.5547,44.4896,44.5026,48245.0
2015-06-22 15:30:00,68.27,68.3,68.26,68.28,20580.0,44.5026,44.5222,44.4961,44.5091,20580.0
2015-06-22 15:35:00,68.28,68.29,68.23,68.24,23629.0,44.5091,44.5156,44.4765,44.483,23629.0
2015-06-22 15:40:00,68.25,68.31,68.25,68.3,41908.0,44.4896,44.5287,44.4896,44.5222,41908.0
2015-06-22 15:45:00,68.3,68.33,68.25,68.25,129304.0,44.5222,44.5417,44.4896,44.4896,129304.0
2015-06-22 15:50:00,68.25,68.26,68.24,68.26,93735.0,44.4896,44.4961,44.483,44.4961,93735.0
2015-06-22 15:55:00,68.26,68.29,68.22,68.27,259238.0,44.4961,44.5156,44.47,44.5026,259238.0
2015-06-23 09:30:00,68.21,68.27,68.0,68.12,106075.0,44.4635,44.5026,44.3266,44.4048,106075.0
2015-06-23 09:35:00,68.12,68.17,67.88,67.9,52088.0,44.4048,44.4374,44.2484,44.2614,52088.0
2015-06-23 09:40:00,67.92,68.04,67.7,67.74,48840.0,44.2744,44.3527,44.131,44.1571,48840.0
2015-06-23 09:45:00,67.68,67.76,67.6,67.75,49180.0,44.118,44.1702,44.0659,44.1636,49180.0
2015-06-23 09:50:00,67.75,67.82,67.71,67.74,52053.0,44.1636,44.2093,44.1376,44.1571,52053.0
2015-06-23 09:55:00,67.75,67.86,67.75,67.84,77799.0,44.1636,44.2353,44.1636,44.2223,77799.0
2015-06-23 10:00:00,67.82,67.93,67.66,67.67,93868.0,44.2093,44.281,44.105,44.1115,93868.0
2015-06-23 10:05:00,67.69,67.75,67.56,67.7,112410.0,44.1245,44.1636,44.0398,44.131,112410.0
2015-06-23 10:10:00,67.7,67.72,67.61,67.71,33031.0,44.131,44.1441,44.0724,44.1376,33031.0
2015-06-23 10:15:00,67.7,67.7,67.49,67.5,81139.0,44.131,44.131,43.9941,44.0007,81139.0
2015-06-23 10:20:00,67.51,67.59,67.49,67.5,28636.0,44.0072,44.0593,43.9941,44.0007,28636.0
2015-06-23 10:25:00,67.5,67.53,67.46,67.52,68470.0,44.0007,44.0202,43.9746,44.0137,68470.0
2015-06-23 10:30:00,67.51,67.61,67.47,67.56,180452.0,44.0072,44.0724,43.9811,44.0398,180452.0
2015-06-23 10:35:00,67.56,67.56,67.4,67.41,52640.0,44.0398,44.0398,43.9355,43.942,52640.0
2015-06-23 10:40:00,67.39,67.4,67.27,67.35,33870.0,43.929,43.9355,43.8507,43.9029,33870.0
2015-06-23 10:45:00,67.34,67.45,67.34,67.37,26734.0,43.8964,43.9681,43.8964,43.9159,26734.0
2015-06-23 10:50:00,67.38,67.54,67.36,67.54,36700.0,43.9224,44.0267,43.9094,44.0267,36700.0
2015-06-23 10:55:00,67.53,67.58,67.49,67.56,36883.0,44.0202,44.0528,43.9941,44.0398,36883.0
2015-06-23 11:00:00,67.55,67.58,67.47,67.52,24133.0,44.0333,44.0528,43.9811,44.0137,24133.0
2015-06-23 11:05:00,67.53,67.59,67.52,67.56,18086.0,44.0202,44.0593,44.0137,44.0398,18086.0
2015-06-23 11:10:00,67.56,67.62,67.55,67.62,30475.0,44.0398,44.0789,44.0333,44.0789,30475.0
2015-06-23 11:15:00,67.61,67.63,67.54,67.63,40015.0,44.0724,44.0854,44.0267,44.0854,40015.0
2015-06-23 11:20:00,67.63,67.64,67.46,67.47,28542.0,44.0854,44.0919,43.9746,43.9811,28542.0
2015-06-23 11:25:00,67.46,67.49,67.45,67.48,31221.0,43.9746,43.9941,43.9681,43.9876,31221.0
2015-06-23 11:30:00,67.48,67.61,67.45,67.59,28877.0,43.9876,44.0724,43.9681,44.0593,28877.0
2015-06-23 11:35:00,67.59,67.66,67.54,67.56,17076.0,44.0593,44.105,44.0267,44.0398,17076.0
2015-06-23 11:40:00,67.56,67.64,67.53,67.55,18505.0,44.0398,44.0919,44.0202,44.0333,18505.0
2015-06-23 11:45:00,67.56,67.6,67.52,67.6,17172.0,44.0398,44.0659,44.0137,44.0659,17172.0
2015-06-23 11:50:00,67.58,67.63,67.58,67.61,57186.0,44.0528,44.0854,44.0528,44.0724,57186.0
2015-06-23 11:55:00,67.61,67.62,67.58,67.6,54823.0,44.0724,44.0789,44.0528,44.0659,54823.0
2015-06-23 12:00:00,67.6,67.65,67.59,67.63,49008.0,44.0659,44.0984,44.0593,44.0854,49008.0
2015-06-23 12:05:00,67.62,67.63,67.55,67.56,11541.0,44.0789,44.0854,44.0333,44.0398,11541.0
2015-06-23 12:10:00,67.56,67.59,67.55,67.58,14019.0,44.0398,44.0593,44.0333,44.0528,14019.0
2015-06-23 12:15:00,67.58,67.65,67.55,67.65,12588.0,44.0528,44.0984,44.0333,44.0984,12588.0
2015-06-23 12:20:00,67.64,67.66,67.55,67.55,10469.0,44.0919,44.105,44.0333,44.0333,10469.0
2015-06-23 12:25:00,67.56,67.66,67.55,67.58,52641.0,44.0398,44.105,44.0333,44.0528,52641.0
2015-06-23 12:30:00,67.57,67.61,67.52,67.55,15455.0,44.0463,44.0724,44.0137,44.0333,15455.0
2015-06-23 12:35:00,67.55,67.63,67.55,67.58,7563.0,44.0333,44.0854,44.0333,44.0528,7563.0
2015-06-23 12:40:00,67.58,67.6,67.56,67.56,9679.0,44.0528,44.0659,44.0398,44.0398,9679.0
2015-06-23 12:45:00,67.56,67.56,67.53,67.56,23544.0,44.0398,44.0398,44.0202,44.0398,23544.0
2015-06-23 12:50:00,67.55,67.58,67.55,67.57,11911.0,44.0333,44.0528,44.0333,44.0463,11911.0
2015-06-23 12:55:00,67.58,67.58,67.51,67.55,11091.0,44.0528,44.0528,44.0072,44.0333,11091.0
2015-06-23 13:00:00,67.55,67.58,67.54,67.55,12162.0,44.0333,44.0528,44.0267,44.0333,12162.0
2015-06-23 13:05:00,67.54,67.54,67.5,67.54,9042.0,44.0267,44.0267,44.0007,44.0267,9042.0
2015-06-23 13:10:00,67.54,67.58,67.52,67.55,25191.0,44.0267,44.0528,44.0137,44.0333,25191.0
2015-06-23 13:15:00,67.56,67.58,67.56,67.56,3919.0,44.0398,44.0528,44.0398,44.0398,3919.0
2015-06-23 13:20:00,67.55,67.56,67.51,67.51,10396.0,44.0333,44.0398,44.0072,44.0072,10396.0
2015-06-23 13:25:00,67.51,67.53,67.5,67.52,14120.0,44.0072,44.0202,44.0007,44.0137,14120.0
2015-06-23 13:30:00,67.52,67.52,67.45,67.46,16812.0,44.0137,44.0137,43.9681,43.9746,16812.0
2015-06-23 13:35:00,67.46,67.49,67.45,67.49,6615.0,43.9746,43.9941,43.9681,43.9941,6615.0
2015-06-23 13:40:00,67.49,67.56,67.48,67.56,16198.0,43.9941,44.0398,43.9876,44.0398,16198.0
2015-06-23 13:45:00,67.57,67.59,67.52,67.53,13181.0,44.0463,44.0593,44.0137,44.0202,13181.0
2015-06-23 13:50:00,67.53,67.55,67.52,67.52,10449.0,44.0202,44.0333,44.0137,44.0137,10449.0
2015-06-23 13:55:00,67.52,67.56,67.5,67.56,27179.0,44.0137,44.0398,44.0007,44.0398,27179.0
2015-06-23 14:00:00,67.55,67.56,67.52,67.54,15982.0,44.0333,44.0398,44.0137,44.0267,15982.0
2015-06-23 14:05:00,67.53,67.54,67.5,67.5,31341.0,44.0202,44.0267,44.0007,44.0007,31341.0
2015-06-23 14:10:00,67.49,67.5,67.47,67.5,28531.0,43.9941,44.0007,43.9811,44.0007,28531.0
2015-06-23 14:15:00,67.49,67.5,67.46,67.49,19168.0,43.9941,44.0007,43.9746,43.9941,19168.0
2015-06-23 14:20:00,67.48,67.48,67.45,67.45,9406.0,43.9876,43.9876,43.9681,43.9681,9406.0
2015-06-23 14:25:00,67.45,67.5,67.44,67.49,19400.0,43.9681,44.0007,43.9616,43.9941,19400.0
2015-06-23 14:30:00,67.49,67.54,67.48,67.54,15548.0,43.9941,44.0267,43.9876,44.0267,15548.0
2015-06-23 14:35:00,67.53,67.54,67.47,67.54,18103.0,44.0202,44.0267,43.9811,44.0267,18103.0
2015-06-23 14:40:00,67.53,67.61,67.53,67.61,39683.0,44.0202,44.0724,44.0202,44.0724,39683.0
2015-06-23 14:45:00,67.61,67.62,67.54,67.55,16471.0,44.0724,44.0789,44.0267,44.0333,16471.0
2015-06-23 14:50:00,67.55,67.58,67.54,67.58,18678.0,44.0333,44.0528,44.0267,44.0528,18678.0
2015-06-23 14:55:00,67.58,67.61,67.56,67.58,20197.0,44.0528,44.0724,44.0398,44.0528,20197.0
2015-06-23 15:00:00,67.58,67.61,67.56,67.56,73222.0,44.0528,44.0724,44.0398,44.0398,73222.0
2015-06-23 15:05:00,67.56,67.56,67.52,67.53,25902.0,44.0398,44.0398,44.0137,44.0202,25902.0
2015-06-23 15:10:00,67.54,67.58,67.53,67.58,15973.0,44.0267,44.0528,44.0202,44.0528,15973.0
2015-06-23 15:15:00,67.57,67.59,67.54,67.54,33130.0,44.0463,44.0593,44.0267,44.0267,33130.0
2015-06-23 15:20:00,67.55,67.58,67.51,67.51,38913.0,44.0333,44.0528,44.0072,44.0072,38913.0
2015-06-23 15:25:00,67.51,67.53,67.49,67.51,89007.0,44.0072,44.0202,43.9941,44.0072,89007.0
2015-06-23 15:30:00,67.51,67.58,67.51,67.56,75723.0,44.0072,44.0528,44.0072,44.0398,75723.0
2015-06-23 15:35:00,67.56,67.58,67.5,67.5,46297.0,44.0398,44.0528,44.0007,44.0007,46297.0
2015-06-23 15:40:00,67.51,67.52,67.46,67.48,75110.0,44.0072,44.0137,43.9746,43.9876,75110.0
2015-06-23 15:45:00,67.48,67.56,67.48,67.55,61453.0,43.9876,44.0398,43.9876,44.0333,61453.0
2015-06-23 15:50:00,67.56,67.57,67.53,67.57,79056.0,44.0398,44.0463,44.0202,44.0463,79056.0
2015-06-23 15:55:00,67.56,67.58,67.51,67.57,143422.0,44.0398,44.0528,44.0072,44.0463,143422.0
2015-06-24 09:30:00,67.5,67.85,67.5,67.7,60547.0,44.0007,44.2288,44.0007,44.131,60547.0
2015-06-24 09:35:00,67.7,67.74,67.46,67.52,25772.0,44.131,44.1571,43.9746,44.0137,25772.0
2015-06-24 09:40:00,67.51,67.61,67.45,67.51,28744.0,44.0072,44.0724,43.9681,44.0072,28744.0
2015-06-24 09:45:00,67.53,67.54,67.48,67.51,58283.0,44.0202,44.0267,43.9876,44.0072,58283.0
2015-06-24 09:50:00,67.53,67.54,67.42,67.5,161881.0,44.0202,44.0267,43.9485,44.0007,161881.0
2015-06-24 09:55:00,67.5,67.55,67.48,67.52,43765.0,44.0007,44.0333,43.9876,44.0137,43765.0
2015-06-24 10:00:00,67.54,67.55,67.37,67.38,14162.0,44.0267,44.0333,43.9159,43.9224,14162.0
2015-06-24 10:05:00,67.38,67.46,67.37,67.41,19867.0,43.9224,43.9746,43.9159,43.942,19867.0
2015-06-24 10:10:00,67.41,67.49,67.39,67.47,26274.0,43.942,43.9941,43.929,43.9811,26274.0
2015-06-24 10:15:00,67.46,67.52,67.42,67.52,27759.0,43.9746,44.0137,43.9485,44.0137,27759.0
2015-06-24 10:20:00,67.52,67.55,67.49,67.53,29741.0,44.0137,44.0333,43.9941,44.0202,29741.0
2015-06-24 10:25:00,67.53,67.59,67.5,67.58,34568.0,44.0202,44.0593,44.0007,44.0528,34568.0
2015-06-24 10:30:00,67.59,67.63,67.57,67.61,24698.0,44.0593,44.0854,44.0463,44.0724,24698.0
2015-06-24 10:35:00,67.62,67.62,67.5,67.54,25958.0,44.0789,44.0789,44.0007,44.0267,25958.0
2015-06-24 10:40:00,67.54,67.59,67.51,67.53,29048.0,44.0267,44.0593,44.0072,44.0202,29048.0
2015-06-24 10:45:00,67.52,67.53,67.47,67.47,11371.0,44.0137,44.0202,43.9811,43.9811,11371.0
2015-06-24 10:50:00,67.47,67.53,67.45,67.45,18612.0,43.9811,44.0202,43.9681,43.9681,18612.0
2015-06-24 10:55:00,67.45,67.58,67.45,67.55,22212.0,43.9681,44.0528,43.9681,44.0333,22212.0
2015-06-24 11:00:00,67.54,67.54,67.44,67.51,18198.0,44.0267,44.0267,43.9616,44.0072,18198.0
2015-06-24 11:05:00,67.5,67.5,67.43,67.5,26710.0,44.0007,44.0007,43.955,44.0007,26710.0
2015-06-24 11:10:00,67.49,67.49,67.41,67.41,25430.0,43.9941,43.9941,43.942,43.942,25430.0
2015-06-24 11:15:00,67.4,67.43,67.38,67.43,21632.0,43.9355,43.955,43.9224,43.955,21632.0
2015-06-24 11:20:00,67.43,67.44,67.4,67.41,7005.0,43.955,43.9616,43.9355,43.942,7005.0
2015-06-24 11:25:00,67.42,67.47,67.39,67.47,8270.0,43.9485,43.9811,43.929,43.9811,8270.0
2015-06-24 11:30:00,67.46,67.51,67.46,67.5,7212.0,43.9746,44.0072,43.9746,44.0007,7212.0
2015-06-24 11:35:00,67.49,67.53,67.49,67.5,10644.0,43.9941,44.0202,43.9941,44.0007,10644.0
2015-06-24 11:40:00,67.5,67.55,67.49,67.51,14757.0,44.0007,44.0333,43.9941,44.0072,14757.0
2015-06-24 11:45:00,67.51,67.51,67.43,67.48,11501.0,44.0072,44.0072,43.955,43.9876,11501.0
2015-06-24 11:50:00,67.47,67.49,67.42,67.43,10580.0,43.9811,43.9941,43.9485,43.955,10580.0
2015-06-24 11:55:00,67.42,67.47,67.38,67.38,15701.0,43.9485,43.9811,43.9224,43.9224,15701.0
2015-06-24 12:00:00,67.37,67.44,67.35,67.43,34309.0,43.9159,43.9616,43.9029,43.955,34309.0
2015-06-24 12:05:00,67.43,67.46,67.42,67.46,19006.0,43.955,43.9746,43.9485,43.9746,19006.0
2015-06-24 12:10:00,67.47,67.58,67.44,67.57,15866.0,43.9811,44.0528,43.9616,44.0463,15866.0
2015-06-24 12:15:00,67.55,67.55,67.46,67.49,5999.0,44.0333,44.0333,43.9746,43.9941,5999.0
2015-06-24 12:20:00,67.48,67.48,67.44,67.48,9449.0,43.9876,43.9876,43.9616,43.9876,9449.0
2015-06-24 12:25:00,67.47,67.52,67.46,67.49,11357.0,43.9811,44.0137,43.9746,43.9941,11357.0
2015-06-24 12:30:00,67.48,67.48,67.42,67.42,7599.0,43.9876,43.9876,43.9485,43.9485,7599.0
2015-06-24 12:35:00,67.43,67.47,67.42,67.47,5460.0,43.955,43.9811,43.9485,43.9811,5460.0
2015-06-24 12:40:00,67.47,67.47,67.39,67.39,10913.0,43.9811,43.9811,43.929,43.929,10913.0
2015-06-24 12:45:00,67.38,67.47,67.36,67.42,16146.0,43.9224,43.9811,43.9094,43.9485,16146.0
2015-06-24 12:50:00,67.42,67.45,67.41,67.45,24702.0,43.9485,43.9681,43.942,43.9681,24702.0
2015-06-24 12:55:00,67.44,67.46,67.44,67.45,9925.0,43.9616,43.9746,43.9616,43.9681,9925.0
2015-06-24 13:00:00,67.44,67.48,67.43,67.47,25400.0,43.9616,43.9876,43.955,43.9811,25400.0
2015-06-24 13:05:00,67.47,67.56,67.47,67.54,20034.0,43.9811,44.0398,43.9811,44.0267,20034.0
2015-06-24 13:10:00,67.53,67.59,67.53,67.57,12406.0,44.0202,44.0593,44.0202,44.0463,12406.0
2015-06-24 13:15:00,67.58,67.6,67.57,67.59,12903.0,44.0528,44.0659,44.0463,44.0593,12903.0
2015-06-24 13:20:00,67.6,67.63,67.6,67.61,23004.0,44.0659,44.0854,44.0659,44.0724,23004.0
2015-06-24 13:25:00,67.6,67.6,67.47,67.5,22027.0,44.0659,44.0659,43.9811,44.0007,22027.0
2015-06-24 13:30:00,67.51,67.52,67.48,67.51,16469.0,44.0072,44.0137,43.9876,44.0072,16469.0
2015-06-24 13:35:00,67.5,67.52,67.49,67.5,16981.0,44.0007,44.0137,43.9941,44.0007,16981.0
2015-06-24 13:40:00,67.49,67.56,67.48,67.56,12890.0,43.9941,44.0398,43.9876,44.0398,12890.0
2015-06-24 13:45:00,67.56,67.59,67.55,67.58,13486.0,44.0398,44.0593,44.0333,44.0528,13486.0
2015-06-24 13:50:00,67.58,67.59,67.52,67.54,12985.0,44.0528,44.0593,44.0137,44.0267,12985.0
2015-06-24 13:55:00,67.53,67.56,67.51,67.55,13227.0,44.0202,44.0398,44.0072,44.0333,13227.0
2015-06-24 14:00:00,67.55,67.56,67.49,67.5,13207.0,44.0333,44.0398,43.9941,44.0007,13207.0
2015-06-24 14:05:00,67.51,67.51,67.46,67.47,12301.0,44.0072,44.0072,43.9746,43.9811,12301.0
2015-06-24 14:10:00,67.48,67.51,67.47,67.5,44127.0,43.9876,44.0072,43.9811,44.0007,44127.0
2015-06-24 14:15:00,67.51,67.52,67.5,67.5,27597.0,44.0072,44.0137,44.0007,44.0007,27597.0
2015-06-24 14:20:00,67.5,67.53,67.5,67.53,27213.0,44.0007,44.0202,44.0007,44.0202,27213.0
2015-06-24 14:25:00,67.52,67.58,67.52,67.58,17625.0,44.0137,44.0528,44.0137,44.0528,17625.0
2015-06-24 14:30:00,67.57,67.58,67.55,67.56,24592.0,44.0463,44.0528,44.0333,44.0398,24592.0
2015-06-24 14:35:00,67.56,67.58,67.55,67.58,24837.0,44.0398,44.0528,44.0333,44.0528,24837.0
2015-06-24 14:40:00,67.58,67.59,67.56,67.56,6984.0,44.0528,44.0593,44.0398,44.0398,6984.0
2015-06-24 14:45:00,67.56,67.61,67.56,67.6,23520.0,44.0398,44.0724,44.0398,44.0659,23520.0
2015-06-24 14:50:00,67.61,67.64,67.6,67.62,18774.0,44.0724,44.0919,44.0659,44.0789,18774.0
2015-06-24 14:55:00,67.62,67.63,67.59,67.61,29570.0,44.0789,44.0854,44.0593,44.0724,29570.0
2015-06-24 15:00:00,67.61,67.63,67.59,67.62,28126.0,44.0724,44.0854,44.0593,44.0789,28126.0
2015-06-24 15:05:00,67.63,67.67,67.63,67.65,69365.0,44.0854,44.1115,44.0854,44.0984,69365.0
2015-06-24 15:10:00,67.65,67.67,67.65,67.67,89485.0,44.0984,44.1115,44.0984,44.1115,89485.0
2015-06-24 15:15:00,67.67,67.68,67.61,67.64,112802.0,44.1115,44.118,44.0724,44.0919,112802.0
2015-06-24 15:20:00,67.64,67.66,67.55,67.61,65133.0,44.0919,44.105,44.0333,44.0724,65133.0
2015-06-24 15:25:00,67.62,67.75,67.62,67.73,73128.0,44.0789,44.1636,44.0789,44.1506,73128.0
2015-06-24 15:30:00,67.72,67.74,67.64,67.74,181876.0,44.1441,44.1571,44.0919,44.1571,181876.0
2015-06-24 15:35:00,67.73,67.74,67.62,67.62,51873.0,44.1506,44.1571,44.0789,44.0789,51873.0
2015-06-24 15:40:00,67.63,67.67,67.61,67.67,46643.0,44.0854,44.1115,44.0724,44.1115,46643.0
2015-06-24 15:45:00,67.66,67.66,67.55,67.55,99780.0,44.105,44.105,44.0333,44.0333,99780.0
2015-06-24 15:50:00,67.55,67.62,67.54,67.61,97252.0,44.0333,44.0789,44.0267,44.0724,97252.0
2015-06-24 15:55:00,67.61,67.61,67.56,67.56,206212.0,44.0724,44.0724,44.0398,44.0398,206212.0
2015-06-25 09:30:00,67.62,67.83,67.49,67.5,44579.0,44.0789,44.2158,43.9941,44.0007,44579.0
2015-06-25 09:35:00,67.49,67.49,67.15,67.22,51606.0,43.9941,43.9941,43.7725,43.8181,51606.0
2015-06-25 09:40:00,67.2,67.28,67.06,67.27,54056.0,43.8051,43.8573,43.7138,43.8507,54056.0
2015-06-25 09:45:00,67.29,67.3,67.14,67.16,47720.0,43.8638,43.8703,43.766,43.779,47720.0
2015-06-25 09:50:00,67.17,67.31,67.16,67.26,24141.0,43.7856,43.8768,43.779,43.8442,24141.0
2015-06-25 09:55:00,67.26,67.32,67.25,67.28,108327.0,43.8442,43.8833,43.8377,43.8573,108327.0
2015-06-25 10:00:00,67.27,67.32,67.19,67.26,36824.0,43.8507,43.8833,43.7986,43.8442,36824.0
2015-06-25 10:05:00,67.25,67.27,67.16,67.25,30364.0,43.8377,43.8507,43.779,43.8377,30364.0
2015-06-25 10:10:00,67.24,67.26,67.18,67.22,131356.0,43.8312,43.8442,43.7921,43.8181,131356.0
2015-06-25 10:15:00,67.22,67.31,67.14,67.28,84305.0,43.8181,43.8768,43.766,43.8573,84305.0
2015-06-25 10:20:00,67.28,67.38,67.28,67.38,45807.0,43.8573,43.9224,43.8573,43.9224,45807.0
2015-06-25 10:25:00,67.38,67.38,67.29,67.32,11429.0,43.9224,43.9224,43.8638,43.8833,11429.0
2015-06-25 10:30:00,67.31,67.35,67.25,67.29,16504.0,43.8768,43.9029,43.8377,43.8638,16504.0
2015-06-25 10:35:00,67.3,67.31,67.24,67.3,37044.0,43.8703,43.8768,43.8312,43.8703,37044.0
2015-06-25 10:40:00,67.3,67.3,67.25,67.26,12632.0,43.8703,43.8703,43.8377,43.8442,12632.0
2015-06-25 10:45:00,67.26,67.37,67.26,67.35,21253.0,43.8442,43.9159,43.8442,43.9029,21253.0
2015-06-25 10:50:00,67.35,67.36,67.32,67.36,20737.0,43.9029,43.9094,43.8833,43.9094,20737.0
2015-06-25 10:55:00,67.36,67.4,67.34,67.39,23988.0,43.9094,43.9355,43.8964,43.929,23988.0
2015-06-25 11:00:00,67.4,67.48,67.38,67.46,20476.0,43.9355,43.9876,43.9224,43.9746,20476.0
2015-06-25 11:05:00,67.46,67.47,67.42,67.43,12977.0,43.9746,43.9811,43.9485,43.955,12977.0
2015-06-25 11:10:00,67.43,67.47,67.43,67.47,18701.0,43.955,43.9811,43.955,43.9811,18701.0
2015-06-25 11:15:00,67.48,67.51,67.44,67.48,27422.0,43.9876,44.0072,43.9616,43.9876,27422.0
2015-06-25 11:20:00,67.47,67.48,67.39,67.42,17892.0,43.9811,43.9876,43.929,43.9485,17892.0
2015-06-25 11:25:00,67.43,67.46,67.41,67.41,18778.0,43.955,43.9746,43.942,43.942,18778.0
2015-06-25 11:30:00,67.4,67.41,67.35,67.35,36543.0,43.9355,43.942,43.9029,43.9029,36543.0
2015-06-25 11:35:00,67.36,67.39,67.35,67.35,19864.0,43.9094,43.929,43.9029,43.9029,19864.0
2015-06-25 11:40:00,67.35,67.37,67.28,67.34,32722.0,43.9029,43.9159,43.8573,43.8964,32722.0
2015-06-25 11:45:00,67.33,67.35,67.32,67.34,14141.0,43.8899,43.9029,43.8833,43.8964,14141.0
2015-06-25 11:50:00,67.34,67.4,67.34,67.37,11238.0,43.8964,43.9355,43.8964,43.9159,11238.0
2015-06-25 11:55:00,67.38,67.43,67.38,67.4,11923.0,43.9224,43.955,43.9224,43.9355,11923.0
2015-06-25 12:00:00,67.4,67.42,67.38,67.41,16757.0,43.9355,43.9485,43.9224,43.942,16757.0
2015-06-25 12:05:00,67.41,67.42,67.38,67.41,12793.0,43.942,43.9485,43.9224,43.942,12793.0
2015-06-25 12:10:00,67.4,67.41,67.31,67.31,21436.0,43.9355,43.942,43.8768,43.8768,21436.0
2015-06-25 12:15:00,67.33,67.35,67.32,67.33,11373.0,43.8899,43.9029,43.8833,43.8899,11373.0
2015-06-25 12:20:00,67.32,67.35,67.28,67.34,14342.0,43.8833,43.9029,43.8573,43.8964,14342.0
2015-06-25 12:25:00,67.34,67.35,67.3,67.31,10895.0,43.8964,43.9029,43.8703,43.8768,10895.0
2015-06-25 12:30:00,67.32,67.35,67.28,67.3,17639.0,43.8833,43.9029,43.8573,43.8703,17639.0
2015-06-25 12:35:00,67.29,67.33,67.28,67.32,26164.0,43.8638,43.8899,43.8573,43.8833,26164.0
2015-06-25 12:40:00,67.32,67.35,67.31,67.32,12799.0,43.8833,43.9029,43.8768,43.8833,12799.0
2015-06-25 12:45:00,67.32,67.36,67.32,67.36,9538.0,43.8833,43.9094,43.8833,43.9094,9538.0
2015-06-25 12:50:00,67.37,67.38,67.33,67.33,13392.0,43.9159,43.9224,43.8899,43.8899,13392.0
2015-06-25 12:55:00,67.32,67.34,67.3,67.34,7954.0,43.8833,43.8964,43.8703,43.8964,7954.0
2015-06-25 13:00:00,67.34,67.34,67.29,67.32,10676.0,43.8964,43.8964,43.8638,43.8833,10676.0
2015-06-25 13:05:00,67.33,67.34,67.31,67.31,14428.0,43.8899,43.8964,43.8768,43.8768,14428.0
2015-06-25 13:10:00,67.32,67.36,67.31,67.36,21007.0,43.8833,43.9094,43.8768,43.9094,21007.0
2015-06-25 13:15:00,67.36,67.38,67.35,67.37,9538.0,43.9094,43.9224,43.9029,43.9159,9538.0
2015-06-25 13:20:00,67.37,67.38,67.34,67.37,15448.0,43.9159,43.9224,43.8964,43.9159,15448.0
2015-06-25 13:25:00,67.37,67.37,67.32,67.33,11423.0,43.9159,43.9159,43.8833,43.8899,11423.0
2015-06-25 13:30:00,67.33,67.33,67.31,67.32,11435.0,43.8899,43.8899,43.8768,43.8833,11435.0
2015-06-25 13:35:00,67.32,67.35,67.31,67.31,11557.0,43.8833,43.9029,43.8768,43.8768,11557.0
2015-06-25 13:40:00,67.31,67.32,67.27,67.28,9675.0,43.8768,43.8833,43.8507,43.8573,9675.0
2015-06-25 13:45:00,67.28,67.32,67.27,67.32,13811.0,43.8573,43.8833,43.8507,43.8833,13811.0
2015-06-25 13:50:00,67.32,67.33,67.31,67.33,9924.0,43.8833,43.8899,43.8768,43.8899,9924.0
2015-06-25 13:55:00,67.32,67.35,67.31,67.35,20237.0,43.8833,43.9029,43.8768,43.9029,20237.0
2015-06-25 14:00:00,67.35,67.36,67.33,67.34,21030.0,43.9029,43.9094,43.8899,43.8964,21030.0
2015-06-25 14:05:00,67.33,67.34,67.3,67.31,29505.0,43.8899,43.8964,43.8703,43.8768,29505.0
2015-06-25 14:10:00,67.31,67.32,67.27,67.3,44129.0,43.8768,43.8833,43.8507,43.8703,44129.0
2015-06-25 14:15:00,67.3,67.3,67.24,67.24,10825.0,43.8703,43.8703,43.8312,43.8312,10825.0
2015-06-25 14:20:00,67.24,67.24,67.2,67.21,15566.0,43.8312,43.8312,43.8051,43.8116,15566.0
2015-06-25 14:25:00,67.21,67.24,67.2,67.23,34589.0,43.8116,43.8312,43.8051,43.8247,34589.0
2015-06-25 14:30:00,67.23,67.25,67.23,67.23,18663.0,43.8247,43.8377,43.8247,43.8247,18663.0
2015-06-25 14:35:00,67.22,67.23,67.2,67.21,26181.0,43.8181,43.8247,43.8051,43.8116,26181.0
2015-06-25 14:40:00,67.21,67.26,67.19,67.21,29896.0,43.8116,43.8442,43.7986,43.8116,29896.0
2015-06-25 14:45:00,67.2,67.22,67.17,67.2,22414.0,43.8051,43.8181,43.7856,43.8051,22414.0
2015-06-25 14:50:00,67.2,67.2,67.13,67.13,17405.0,43.8051,43.8051,43.7595,43.7595,17405.0
2015-06-25 14:55:00,67.13,67.19,67.12,67.18,13815.0,43.7595,43.7986,43.753,43.7921,13815.0
2015-06-25 15:00:00,67.19,67.22,67.15,67.22,21720.0,43.7986,43.8181,43.7725,43.8181,21720.0
2015-06-25 15:05:00,67.22,67.24,67.21,67.23,15299.0,43.8181,43.8312,43.8116,43.8247,15299.0
2015-06-25 15:10:00,67.24,67.27,67.23,67.23,30138.0,43.8312,43.8507,43.8247,43.8247,30138.0
2015-06-25 15:15:00,67.23,67.25,67.2,67.21,21346.0,43.8247,43.8377,43.8051,43.8116,21346.0
2015-06-25 15:20:00,67.21,67.22,67.17,67.2,26180.0,43.8116,43.8181,43.7856,43.8051,26180.0
2015-06-25 15:25:00,67.21,67.21,67.16,67.18,26247.0,43.8116,43.8116,43.779,43.7921,26247.0
2015-06-25 15:30:00,67.17,67.18,67.12,67.13,45774.0,43.7856,43.7921,43.753,43.7595,45774.0
2015-06-25 15:35:00,67.13,67.15,67.1,67.14,53800.0,43.7595,43.7725,43.7399,43.766,53800.0
2015-06-25 15:40:00,67.13,67.13,67.07,67.1,56572.0,43.7595,43.7595,43.7204,43.7399,56572.0
2015-06-25 15:45:00,67.1,67.11,67.05,67.06,79892.0,43.7399,43.7464,43.7073,43.7138,79892.0
2015-06-25 15:50:00,67.06,67.09,67.04,67.08,80243.0,43.7138,43.7334,43.7008,43.7269,80243.0
2015-06-25 15:55:00,67.07,67.11,67.04,67.04,116477.0,43.7204,43.7464,43.7008,43.7008,116477.0
2015-06-26 09:30:00,67.0,67.17,66.72,66.78,49113.0,43.6747,43.7856,43.4922,43.5313,49113.0
2015-06-26 09:35:00,66.78,66.84,66.6,66.67,31179.0,43.5313,43.5704,43.414,43.4596,31179.0
2015-06-26 09:40:00,66.67,66.75,66.58,66.7,32054.0,43.4596,43.5118,43.401,43.4792,32054.0
2015-06-26 09:45:00,66.67,66.76,66.66,66.72,17368.0,43.4596,43.5183,43.4531,43.4922,17368.0
2015-06-26 09:50:00,66.73,66.79,66.7,66.78,14192.0,43.4987,43.5378,43.4792,43.5313,14192.0
2015-06-26 09:55:00,66.79,66.87,66.76,66.8,12728.0,43.5378,43.59,43.5183,43.5444,12728.0
2015-06-26 10:00:00,66.82,66.94,66.76,66.93,13098.0,43.5574,43.6356,43.5183,43.6291,13098.0
2015-06-26 10:05:00,66.95,67.0,66.86,66.99,12632.0,43.6421,43.6747,43.5835,43.6682,12632.0
2015-06-26 10:10:00,67.0,67.0,66.84,66.92,12498.0,43.6747,43.6747,43.5704,43.6226,12498.0
2015-06-26 10:15:00,66.92,66.94,66.88,66.9,9561.0,43.6226,43.6356,43.5965,43.6095,9561.0
2015-06-26 10:20:00,66.88,66.91,66.79,66.83,9104.0,43.5965,43.6161,43.5378,43.5639,9104.0
2015-06-26 10:25:00,66.84,66.94,66.84,66.94,8720.0,43.5704,43.6356,43.5704,43.6356,8720.0
2015-06-26 10:30:00,66.97,67.02,66.96,67.01,8314.0,43.6552,43.6878,43.6487,43.6813,8314.0
2015-06-26 10:35:00,67.01,67.07,66.97,67.06,11925.0,43.6813,43.7204,43.6552,43.7138,11925.0
2015-06-26 10:40:00,67.06,67.06,66.98,66.98,8315.0,43.7138,43.7138,43.6617,43.6617,8315.0
2015-06-26 10:45:00,66.98,67.06,66.97,67.06,7267.0,43.6617,43.7138,43.6552,43.7138,7267.0
2015-06-26 10:50:00,67.07,67.13,67.06,67.12,10905.0,43.7204,43.7595,43.7138,43.753,10905.0
2015-06-26 10:55:00,67.12,67.16,67.09,67.11,13557.0,43.753,43.779,43.7334,43.7464,13557.0
2015-06-26 11:00:00,67.11,67.2,67.11,67.18,11366.0,43.7464,43.8051,43.7464,43.7921,11366.0
2015-06-26 11:05:00,67.18,67.19,67.08,67.1,16516.0,43.7921,43.7986,43.7269,43.7399,16516.0
2015-06-26 11:10:00,67.13,67.27,67.1,67.26,10396.0,43.7595,43.8507,43.7399,43.8442,10396.0
2015-06-26 11:15:00,67.25,67.26,67.2,67.2,9801.0,43.8377,43.8442,43.8051,43.8051,9801.0
2015-06-26 11:20:00,67.2,67.21,67.17,67.21,8999.0,43.8051,43.8116,43.7856,43.8116,8999.0
2015-06-26 11:25:00,67.22,67.23,67.11,67.13,13640.0,43.8181,43.8247,43.7464,43.7595,13640.0
2015-06-26 11:30:00,67.14,67.16,67.1,67.12,8992.0,43.766,43.779,43.7399,43.753,8992.0
2015-06-26 11:35:00,67.13,67.16,67.11,67.16,12963.0,43.7595,43.779,43.7464,43.779,12963.0
2015-06-26 11:40:00,67.15,67.18,67.13,67.17,6352.0,43.7725,43.7921,43.7595,43.7856,6352.0
2015-06-26 11:45:00,67.17,67.27,67.17,67.22,8636.0,43.7856,43.8507,43.7856,43.8181,8636.0
2015-06-26 11:50:00,67.2,67.21,67.16,67.2,14080.0,43.8051,43.8116,43.779,43.8051,14080.0
2015-06-26 11:55:00,67.22,67.22,67.15,67.16,7805.0,43.8181,43.8181,43.7725,43.779,7805.0
2015-06-26 12:00:00,67.15,67.24,67.14,67.18,18220.0,43.7725,43.8312,43.766,43.7921,18220.0
2015-06-26 12:05:00,67.19,67.26,67.18,67.19,14034.0,43.7986,43.8442,43.7921,43.7986,14034.0
2015-06-26 12:10:00,67.19,67.25,67.18,67.22,10641.0,43.7986,43.8377,43.7921,43.8181,10641.0
2015-06-26 12:15:00,67.21,67.21,67.17,67.21,5373.0,43.8116,43.8116,43.7856,43.8116,5373.0
2015-06-26 12:20:00,67.21,67.21,67.12,67.12,7812.0,43.8116,43.8116,43.753,43.753,7812.0
2015-06-26 12:25:00,67.13,67.17,67.13,67.16,6154.0,43.7595,43.7856,43.7595,43.779,6154.0
2015-06-26 12:30:00,67.15,67.15,67.04,67.06,7976.0,43.7725,43.7725,43.7008,43.7138,7976.0
2015-06-26 12:35:00,67.06,67.09,67.05,67.08,9299.0,43.7138,43.7334,43.7073,43.7269,9299.0
2015-06-26 12:40:00,67.1,67.13,67.09,67.12,6961.0,43.7399,43.7595,43.7334,43.753,6961.0
2015-06-26 12:45:00,67.13,67.14,67.11,67.12,3350.0,43.7595,43.766,43.7464,43.753,3350.0
2015-06-26 12:50:00,67.11,67.14,67.09,67.09,6760.0,43.7464,43.766,43.7334,43.7334,6760.0
2015-06-26 12:55:00,67.08,67.1,67.04,67.06,11110.0,43.7269,43.7399,43.7008,43.7138,11110.0
2015-06-26 13:00:00,67.06,67.12,67.04,67.05,12572.0,43.7138,43.753,43.7008,43.7073,12572.0
2015-06-26 13:05:00,67.04,67.05,67.02,67.02,4717.0,43.7008,43.7073,43.6878,43.6878,4717.0
2015-06-26 13:10:00,67.01,67.03,67.0,67.0,14232.0,43.6813,43.6943,43.6747,43.6747,14232.0
2015-06-26 13:15:00,67.0,67.05,67.0,67.02,16957.0,43.6747,43.7073,43.6747,43.6878,16957.0
2015-06-26 13:20:00,67.01,67.03,66.99,67.02,8301.0,43.6813,43.6943,43.6682,43.6878,8301.0
2015-06-26 13:25:00,67.01,67.1,67.01,67.09,10624.0,43.6813,43.7399,43.6813,43.7334,10624.0
2015-06-26 13:30:00,67.09,67.1,67.03,67.04,11551.0,43.7334,43.7399,43.6943,43.7008,11551.0
2015-06-26 13:35:00,67.04,67.11,67.04,67.08,14822.0,43.7008,43.7464,43.7008,43.7269,14822.0
2015-06-26 13:40:00,67.09,67.22,67.09,67.2,26683.0,43.7334,43.8181,43.7334,43.8051,26683.0
2015-06-26 13:45:00,67.2,67.24,67.2,67.24,9554.0,43.8051,43.8312,43.8051,43.8312,9554.0
2015-06-26 13:50:00,67.24,67.27,67.24,67.27,11994.0,43.8312,43.8507,43.8312,43.8507,11994.0
2015-06-26 13:55:00,67.27,67.3,67.25,67.26,7384.0,43.8507,43.8703,43.8377,43.8442,7384.0
2015-06-26 14:00:00,67.26,67.29,67.24,67.25,10218.0,43.8442,43.8638,43.8312,43.8377,10218.0
2015-06-26 14:05:00,67.25,67.26,67.2,67.21,34521.0,43.8377,43.8442,43.8051,43.8116,34521.0
2015-06-26 14:10:00,67.21,67.23,67.19,67.22,8391.0,43.8116,43.8247,43.7986,43.8181,8391.0
2015-06-26 14:15:00,67.24,67.25,67.12,67.15,16757.0,43.8312,43.8377,43.753,43.7725,16757.0
2015-06-26 14:20:00,67.13,67.21,67.13,67.19,9909.0,43.7595,43.8116,43.7595,43.7986,9909.0
2015-06-26 14:25:00,67.19,67.2,67.14,67.18,7342.0,43.7986,43.8051,43.766,43.7921,7342.0
2015-06-26 14:30:00,67.18,67.22,67.18,67.22,6712.0,43.7921,43.8181,43.7921,43.8181,6712.0
2015-06-26 14:35:00,67.23,67.25,67.18,67.25,13279.0,43.8247,43.8377,43.7921,43.8377,13279.0
2015-06-26 14:40:00,67.25,67.25,67.17,67.18,9138.0,43.8377,43.8377,43.7856,43.7921,9138.0
2015-06-26 14:45:00,67.19,67.22,67.16,67.21,9759.0,43.7986,43.8181,43.779,43.8116,9759.0
2015-06-26 14:50:00,67.22,67.25,67.21,67.22,15204.0,43.8181,43.8377,43.8116,43.8181,15204.0
2015-06-26 14:55:00,67.21,67.23,67.18,67.2,14832.0,43.8116,43.8247,43.7921,43.8051,14832.0
2015-06-26 15:00:00,67.19,67.24,67.15,67.24,33166.0,43.7986,43.8312,43.7725,43.8312,33166.0
2015-06-26 15:05:00,67.25,67.3,67.24,67.29,25848.0,43.8377,43.8703,43.8312,43.8638,25848.0
2015-06-26 15:10:00,67.28,67.3,67.24,67.24,13696.0,43.8573,43.8703,43.8312,43.8312,13696.0
2015-06-26 15:15:00,67.24,67.27,67.2,67.26,21041.0,43.8312,43.8507,43.8051,43.8442,21041.0
2015-06-26 15:20:00,67.26,67.28,67.2,67.26,42558.0,43.8442,43.8573,43.8051,43.8442,42558.0
2015-06-26 15:25:00,67.26,67.35,67.26,67.34,11375.0,43.8442,43.9029,43.8442,43.8964,11375.0
2015-06-26 15:30:00,67.34,67.36,67.32,67.34,27769.0,43.8964,43.9094,43.8833,43.8964,27769.0
2015-06-26 15:35:00,67.36,67.36,67.23,67.25,22946.0,43.9094,43.9094,43.8247,43.8377,22946.0
2015-06-26 15:40:00,67.26,67.27,67.22,67.26,39681.0,43.8442,43.8507,43.8181,43.8442,39681.0
2015-06-26 15:45:00,67.26,67.27,67.21,67.23,81378.0,43.8442,43.8507,43.8116,43.8247,81378.0
2015-06-26 15:50:00,67.23,67.26,67.21,67.25,43367.0,43.8247,43.8442,43.8116,43.8377,43367.0
2015-06-26 15:55:00,67.24,67.3,67.22,67.27,176815.0,43.8312,43.8703,43.8181,43.8507,176815.0
2015-06-29 09:30:00,67.2,67.75,67.19,67.69,48702.0,43.8051,44.1636,43.7986,44.1245,48702.0
2015-06-29 09:35:00,67.7,67.72,67.42,67.51,17339.0,44.131,44.1441,43.9485,44.0072,17339.0
2015-06-29 09:40:00,67.52,67.68,67.48,67.5,51623.0,44.0137,44.118,43.9876,44.0007,51623.0
2015-06-29 09:45:00,67.52,67.68,67.47,67.61,39792.0,44.0137,44.118,43.9811,44.0724,39792.0
2015-06-29 09:50:00,67.61,67.69,67.59,67.69,25186.0,44.0724,44.1245,44.0593,44.1245,25186.0
2015-06-29 09:55:00,67.67,67.83,67.65,67.82,27926.0,44.1115,44.2158,44.0984,44.2093,27926.0
2015-06-29 10:00:00,67.8,67.93,67.73,67.83,39834.0,44.1962,44.281,44.1506,44.2158,39834.0
2015-06-29 10:05:00,67.84,67.89,67.81,67.85,29170.0,44.2223,44.2549,44.2027,44.2288,29170.0
2015-06-29 10:10:00,67.84,67.88,67.8,67.85,25138.0,44.2223,44.2484,44.1962,44.2288,25138.0
2015-06-29 10:15:00,67.85,67.92,67.75,67.75,18585.0,44.2288,44.2744,44.1636,44.1636,18585.0
2015-06-29 10:20:00,67.75,67.93,67.7,67.92,19302.0,44.1636,44.281,44.131,44.2744,19302.0
2015-06-29 10:25:00,67.93,67.97,67.87,67.95,20748.0,44.281,44.307,44.2419,44.294,20748.0
2015-06-29 10:30:00,67.94,67.96,67.84,67.87,18646.0,44.2875,44.3005,44.2223,44.2419,18646.0
2015-06-29 10:35:00,67.87,68.06,67.87,67.91,43953.0,44.2419,44.3657,44.2419,44.2679,43953.0
2015-06-29 10:40:00,67.91,68.03,67.88,68.03,19591.0,44.2679,44.3462,44.2484,44.3462,19591.0
2015-06-29 10:45:00,68.04,68.14,68.0,68.01,35133.0,44.3527,44.4179,44.3266,44.3331,35133.0
2015-06-29 10:50:00,68.0,68.0,67.91,67.91,18233.0,44.3266,44.3266,44.2679,44.2679,18233.0
2015-06-29 10:55:00,67.92,68.0,67.92,67.93,21520.0,44.2744,44.3266,44.2744,44.281,21520.0
2015-06-29 11:00:00,67.94,68.01,67.93,67.94,14664.0,44.2875,44.3331,44.281,44.2875,14664.0
2015-06-29 11:05:00,67.93,67.94,67.79,67.8,10141.0,44.281,44.2875,44.1897,44.1962,10141.0
2015-06-29 11:10:00,67.8,67.82,67.69,67.71,17845.0,44.1962,44.2093,44.1245,44.1376,17845.0
2015-06-29 11:15:00,67.71,67.72,67.66,67.68,9027.0,44.1376,44.1441,44.105,44.118,9027.0
2015-06-29 11:20:00,67.68,67.82,67.68,67.78,24921.0,44.118,44.2093,44.118,44.1832,24921.0
2015-06-29 11:25:00,67.78,67.81,67.75,67.78,17639.0,44.1832,44.2027,44.1636,44.1832,17639.0
2015-06-29 11:30:00,67.78,67.8,67.72,67.72,13617.0,44.1832,44.1962,44.1441,44.1441,13617.0
2015-06-29 11:35:00,67.73,67.73,67.64,67.64,11481.0,44.1506,44.1506,44.0919,44.0919,11481.0
2015-06-29 11:40:00,67.64,67.69,67.63,67.68,8727.0,44.0919,44.1245,44.0854,44.118,8727.0
2015-06-29 11:45:00,67.68,67.7,67.66,67.67,18550.0,44.118,44.131,44.105,44.1115,18550.0
2015-06-29 11:50:00,67.67,67.79,67.67,67.78,60070.0,44.1115,44.1897,44.1115,44.1832,60070.0
2015-06-29 11:55:00,67.77,67.86,67.77,67.86,15648.0,44.1767,44.2353,44.1767,44.2353,15648.0
2015-06-29 12:00:00,67.85,67.94,67.85,67.92,13500.0,44.2288,44.2875,44.2288,44.2744,13500.0
2015-06-29 12:05:00,67.93,67.95,67.9,67.9,7106.0,44.281,44.294,44.2614,44.2614,7106.0
2015-06-29 12:10:00,67.9,67.9,67.84,67.84,5997.0,44.2614,44.2614,44.2223,44.2223,5997.0
2015-06-29 12:15:00,67.85,67.86,67.77,67.78,11083.0,44.2288,44.2353,44.1767,44.1832,11083.0
2015-06-29 12:20:00,67.77,67.78,67.7,67.73,9262.0,44.1767,44.1832,44.131,44.1506,9262.0
2015-06-29 12:25:00,67.73,67.74,67.7,67.73,9705.0,44.1506,44.1571,44.131,44.1506,9705.0
2015-06-29 12:30:00,67.73,67.76,67.71,67.71,12415.0,44.1506,44.1702,44.1376,44.1376,12415.0
2015-06-29 12:35:00,67.71,67.73,67.65,67.65,7476.0,44.1376,44.1506,44.0984,44.0984,7476.0
2015-06-29 12:40:00,67.66,67.7,67.66,67.7,7000.0,44.105,44.131,44.105,44.131,7000.0
2015-06-29 12:45:00,67.7,67.72,67.66,67.67,17393.0,44.131,44.1441,44.105,44.1115,17393.0
2015-06-29 12:50:00,67.67,67.7,67.65,67.68,20235.0,44.1115,44.131,44.0984,44.118,20235.0
2015-06-29 12:55:00,67.68,67.71,67.67,67.71,7721.0,44.118,44.1376,44.1115,44.1376,7721.0
2015-06-29 13:00:00,67.71,67.72,67.62,67.63,11973.0,44.1376,44.1441,44.0789,44.0854,11973.0
2015-06-29 13:05:00,67.62,67.7,67.62,67.69,27818.0,44.0789,44.131,44.0789,44.1245,27818.0
2015-06-29 13:10:00,67.69,67.7,67.65,67.67,40729.0,44.1245,44.131,44.0984,44.1115,40729.0
2015-06-29 13:15:00,67.68,67.69,67.66,67.66,13032.0,44.118,44.1245,44.105,44.105,13032.0
2015-06-29 13:20:00,67.66,67.7,67.65,67.68,16338.0,44.105,44.131,44.0984,44.118,16338.0
2015-06-29 13:25:00,67.68,67.72,67.67,67.7,40124.0,44.118,44.1441,44.1115,44.131,40124.0
2015-06-29 13:30:00,67.69,67.73,67.69,67.71,24287.0,44.1245,44.1506,44.1245,44.1376,24287.0
2015-06-29 13:35:00,67.72,67.73,67.69,67.7,6215.0,44.1441,44.1506,44.1245,44.131,6215.0
2015-06-29 13:40:00,67.7,67.71,67.67,67.68,40680.0,44.131,44.1376,44.1115,44.118,40680.0
2015-06-29 13:45:00,67.67,67.71,67.67,67.68,19619.0,44.1115,44.1376,44.1115,44.118,19619.0
2015-06-29 13:50:00,67.68,67.69,67.63,67.63,19489.0,44.118,44.1245,44.0854,44.0854,19489.0
2015-06-29 13:55:00,67.62,67.63,67.57,67.59,11113.0,44.0789,44.0854,44.0463,44.0593,11113.0
2015-06-29 14:00:00,67.59,67.6,67.58,67.58,9438.0,44.0593,44.0659,44.0528,44.0528,9438.0
2015-06-29 14:05:00,67.58,67.59,67.55,67.57,15599.0,44.0528,44.0593,44.0333,44.0463,15599.0
2015-06-29 14:10:00,67.56,67.56,67.52,67.55,52282.0,44.0398,44.0398,44.0137,44.0333,52282.0
2015-06-29 14:15:00,67.55,67.58,67.53,67.58,55571.0,44.0333,44.0528,44.0202,44.0528,55571.0
2015-06-29 14:20:00,67.57,67.6,67.46,67.5,37478.0,44.0463,44.0659,43.9746,44.0007,37478.0
2015-06-29 14:25:00,67.5,67.5,67.45,67.47,24123.0,44.0007,44.0007,43.9681,43.9811,24123.0
2015-06-29 14:30:00,67.47,67.54,67.47,67.53,53485.0,43.9811,44.0267,43.9811,44.0202,53485.0
2015-06-29 14:35:00,67.53,67.65,67.53,67.65,38291.0,44.0202,44.0984,44.0202,44.0984,38291.0
2015-06-29 14:40:00,67.65,67.66,67.62,67.65,16885.0,44.0984,44.105,44.0789,44.0984,16885.0
2015-06-29 14:45:00,67.65,67.69,67.63,67.65,17426.0,44.0984,44.1245,44.0854,44.0984,17426.0
2015-06-29 14:50:00,67.64,67.65,67.61,67.61,14517.0,44.0919,44.0984,44.0724,44.0724,14517.0
2015-06-29 14:55:00,67.62,67.62,67.54,67.54,15128.0,44.0789,44.0789,44.0267,44.0267,15128.0
2015-06-29 15:00:00,67.54,67.57,67.53,67.54,35155.0,44.0267,44.0463,44.0202,44.0267,35155.0
2015-06-29 15:05:00,67.54,67.56,67.5,67.51,29329.0,44.0267,44.0398,44.0007,44.0072,29329.0
2015-06-29 15:10:00,67.51,67.57,67.5,67.5,37648.0,44.0072,44.0463,44.0007,44.0007,37648.0
2015-06-29 15:15:00,67.5,67.5,67.42,67.49,63786.0,44.0007,44.0007,43.9485,43.9941,63786.0
2015-06-29 15:20:00,67.5,67.56,67.48,67.54,76582.0,44.0007,44.0398,43.9876,44.0267,76582.0
2015-06-29 15:25:00,67.53,67.54,67.48,67.49,49633.0,44.0202,44.0267,43.9876,43.9941,49633.0
2015-06-29 15:30:00,67.48,67.51,67.43,67.45,148313.0,43.9876,44.0072,43.955,43.9681,148313.0
2015-06-29 15:35:00,67.44,67.47,67.41,67.44,123770.0,43.9616,43.9811,43.942,43.9616,123770.0
2015-06-29 15:40:00,67.44,67.44,67.36,67.43,89925.0,43.9616,43.9616,43.9094,43.955,89925.0
2015-06-29 15:45:00,67.42,67.43,67.3,67.36,129060.0,43.9485,43.955,43.8703,43.9094,129060.0
2015-06-29 15:50:00,67.35,67.41,67.34,67.37,80959.0,43.9029,43.942,43.8964,43.9159,80959.0
2015-06-29 15:55:00,67.36,67.37,67.24,67.24,168510.0,43.9094,43.9159,43.8312,43.8312,168510.0
2015-06-30 09:30:00,67.49,67.49,67.07,67.17,41175.0,43.9941,43.9941,43.7204,43.7856,41175.0
2015-06-30 09:35:00,67.15,67.29,67.03,67.04,26993.0,43.7725,43.8638,43.6943,43.7008,26993.0
2015-06-30 09:40:00,67.05,67.28,67.02,67.28,25813.0,43.7073,43.8573,43.6878,43.8573,25813.0
2015-06-30 09:45:00,67.28,67.28,66.86,66.91,55623.0,43.8573,43.8573,43.5835,43.6161,55623.0
2015-06-30 09:50:00,66.92,67.01,66.81,66.87,34241.0,43.6226,43.6813,43.5509,43.59,34241.0
2015-06-30 09:55:00,66.87,66.9,66.76,66.79,19187.0,43.59,43.6095,43.5183,43.5378,19187.0
2015-06-30 10:00:00,66.78,66.95,66.78,66.95,26441.0,43.5313,43.6421,43.5313,43.6421,26441.0
2015-06-30 10:05:00,66.93,66.94,66.85,66.9,26847.0,43.6291,43.6356,43.577,43.6095,26847.0
2015-06-30 10:10:00,66.89,66.95,66.85,66.88,26162.0,43.603,43.6421,43.577,43.5965,26162.0
2015-06-30 10:15:00,66.86,66.89,66.84,66.86,17364.0,43.5835,43.603,43.5704,43.5835,17364.0
2015-06-30 10:20:00,66.86,66.91,66.86,66.89,35096.0,43.5835,43.6161,43.5835,43.603,35096.0
2015-06-30 10:25:00,66.89,66.98,66.86,66.95,20705.0,43.603,43.6617,43.5835,43.6421,20705.0
2015-06-30 10:30:00,66.93,66.98,66.87,66.97,31044.0,43.6291,43.6617,43.59,43.6552,31044.0
2015-06-30 10:35:00,66.97,67.0,66.92,66.95,17112.0,43.6552,43.6747,43.6226,43.6421,17112.0
2015-06-30 10:40:00,66.96,66.96,66.84,66.86,39443.0,43.6487,43.6487,43.5704,43.5835,39443.0
2015-06-30 10:45:00,66.86,66.9,66.82,66.85,41639.0,43.5835,43.6095,43.5574,43.577,41639.0
2015-06-30 10:50:00,66.85,66.85,66.74,66.85,27814.0,43.577,43.577,43.5053,43.577,27814.0
2015-06-30 10:55:00,66.85,66.85,66.72,66.8,36804.0,43.577,43.577,43.4922,43.5444,36804.0
2015-06-30 11:00:00,66.81,66.82,66.7,66.73,22140.0,43.5509,43.5574,43.4792,43.4987,22140.0
2015-06-30 11:05:00,66.75,66.81,66.7,66.73,28184.0,43.5118,43.5509,43.4792,43.4987,28184.0
2015-06-30 11:10:00,66.73,66.76,66.66,66.69,20226.0,43.4987,43.5183,43.4531,43.4727,20226.0
2015-06-30 11:15:00,66.69,66.76,66.69,66.75,23386.0,43.4727,43.5183,43.4727,43.5118,23386.0
2015-06-30 11:20:00,66.76,66.79,66.68,66.7,24842.0,43.5183,43.5378,43.4661,43.4792,24842.0
2015-06-30 11:25:00,66.71,66.76,66.71,66.71,23417.0,43.4857,43.5183,43.4857,43.4857,23417.0
2015-06-30 11:30:00,66.7,66.73,66.61,66.61,25109.0,43.4792,43.4987,43.4205,43.4205,25109.0
2015-06-30 11:35:00,66.61,66.65,66.59,66.61,40579.0,43.4205,43.4466,43.4075,43.4205,40579.0
2015-06-30 11:40:00,66.61,66.66,66.55,66.66,41345.0,43.4205,43.4531,43.3814,43.4531,41345.0
2015-06-30 11:45:00,66.66,66.68,66.58,66.68,25463.0,43.4531,43.4661,43.401,43.4661,25463.0
2015-06-30 11:50:00,66.67,66.71,66.62,66.69,24076.0,43.4596,43.4857,43.427,43.4727,24076.0
2015-06-30 11:55:00,66.69,66.7,66.58,66.58,16255.0,43.4727,43.4792,43.401,43.401,16255.0
2015-06-30 12:00:00,66.59,66.63,66.58,66.6,13665.0,43.4075,43.4335,43.401,43.414,13665.0
2015-06-30 12:05:00,66.59,66.67,66.58,66.66,15593.0,43.4075,43.4596,43.401,43.4531,15593.0
2015-06-30 12:10:00,66.66,66.73,66.61,66.72,50359.0,43.4531,43.4987,43.4205,43.4922,50359.0
2015-06-30 12:15:00,66.72,66.74,66.65,66.72,43891.0,43.4922,43.5053,43.4466,43.4922,43891.0
2015-06-30 12:20:00,66.72,66.77,66.64,66.66,37950.0,43.4922,43.5248,43.4401,43.4531,37950.0
2015-06-30 12:25:00,66.65,66.67,66.56,66.58,20291.0,43.4466,43.4596,43.3879,43.401,20291.0
2015-06-30 12:30:00,66.58,66.61,66.52,66.52,34881.0,43.401,43.4205,43.3618,43.3618,34881.0
2015-06-30 12:35:00,66.53,66.58,66.51,66.58,18981.0,43.3684,43.401,43.3553,43.401,18981.0
2015-06-30 12:40:00,66.58,66.63,66.57,66.58,14992.0,43.401,43.4335,43.3944,43.401,14992.0
2015-06-30 12:45:00,66.57,66.6,66.55,66.6,31754.0,43.3944,43.414,43.3814,43.414,31754.0
2015-06-30 12:50:00,66.59,66.66,66.59,66.66,21153.0,43.4075,43.4531,43.4075,43.4531,21153.0
2015-06-30 12:55:00,66.66,66.71,66.65,66.71,57824.0,43.4531,43.4857,43.4466,43.4857,57824.0
2015-06-30 13:00:00,66.7,66.75,66.66,66.73,16799.0,43.4792,43.5118,43.4531,43.4987,16799.0
2015-06-30 13:05:00,66.74,66.74,66.63,66.68,10496.0,43.5053,43.5053,43.4335,43.4661,10496.0
2015-06-30 13:10:00,66.68,66.73,66.68,66.72,19403.0,43.4661,43.4987,43.4661,43.4922,19403.0
2015-06-30 13:15:00,66.71,66.76,66.68,66.74,46022.0,43.4857,43.5183,43.4661,43.5053,46022.0
2015-06-30 13:20:00,66.74,66.79,66.72,66.78,21213.0,43.5053,43.5378,43.4922,43.5313,21213.0
2015-06-30 13:25:00,66.78,66.84,66.75,66.81,30086.0,43.5313,43.5704,43.5118,43.5509,30086.0
2015-06-30 13:30:00,66.79,66.8,66.72,66.77,15496.0,43.5378,43.5444,43.4922,43.5248,15496.0
2015-06-30 13:35:00,66.75,66.84,66.75,66.81,51601.0,43.5118,43.5704,43.5118,43.5509,51601.0
2015-06-30 13:40:00,66.82,66.82,66.71,66.71,29820.0,43.5574,43.5574,43.4857,43.4857,29820.0
2015-06-30 13:45:00,66.7,66.8,66.7,66.79,20117.0,43.4792,43.5444,43.4792,43.5378,20117.0
2015-06-30 13:50:00,66.77,66.81,66.76,66.78,26847.0,43.5248,43.5509,43.5183,43.5313,26847.0
2015-06-30 13:55:00,66.78,66.78,66.7,66.71,19808.0,43.5313,43.5313,43.4792,43.4857,19808.0
2015-06-30 14:00:00,66.71,66.76,66.71,66.74,18689.0,43.4857,43.5183,43.4857,43.5053,18689.0
2015-06-30 14:05:00,66.74,66.96,66.74,66.92,58904.0,43.5053,43.6487,43.5053,43.6226,58904.0
2015-06-30 14:10:00,66.92,66.98,66.9,66.97,21732.0,43.6226,43.6617,43.6095,43.6552,21732.0
2015-06-30 14:15:00,66.97,67.02,66.96,66.99,25101.0,43.6552,43.6878,43.6487,43.6682,25101.0
2015-06-30 14:20:00,66.98,66.99,66.92,66.92,27679.0,43.6617,43.6682,43.6226,43.6226,27679.0
2015-06-30 14:25:00,66.92,66.96,66.86,66.92,37423.0,43.6226,43.6487,43.5835,43.6226,37423.0
2015-06-30 14:30:00,66.92,66.93,66.89,66.93,16283.0,43.6226,43.6291,43.603,43.6291,16283.0
2015-06-30 14:35:00,66.93,67.01,66.92,66.98,20777.0,43.6291,43.6813,43.6226,43.6617,20777.0
2015-06-30 14:40:00,66.97,66.97,66.85,66.87,32221.0,43.6552,43.6552,43.577,43.59,32221.0
2015-06-30 14:45:00,66.85,66.9,66.84,66.88,59130.0,43.577,43.6095,43.5704,43.5965,59130.0
2015-06-30 14:50:00,66.87,66.88,66.84,66.85,32694.0,43.59,43.5965,43.5704,43.577,32694.0
2015-06-30 14:55:00,66.86,66.88,66.8,66.82,38193.0,43.5835,43.5965,43.5444,43.5574,38193.0
2015-06-30 15:00:00,66.82,66.88,66.78,66.86,52978.0,43.5574,43.5965,43.5313,43.5835,52978.0
2015-06-30 15:05:00,66.86,66.88,66.79,66.81,35435.0,43.5835,43.5965,43.5378,43.5509,35435.0
2015-06-30 15:10:00,66.82,66.85,66.76,66.77,38353.0,43.5574,43.577,43.5183,43.5248,38353.0
2015-06-30 15:15:00,66.75,66.81,66.71,66.71,81612.0,43.5118,43.5509,43.4857,43.4857,81612.0
2015-06-30 15:20:00,66.7,66.72,66.66,66.67,34840.0,43.4792,43.4922,43.4531,43.4596,34840.0
2015-06-30 15:25:00,66.67,66.73,66.65,66.73,57011.0,43.4596,43.4987,43.4466,43.4987,57011.0
2015-06-30 15:30:00,66.73,66.82,66.73,66.81,65087.0,43.4987,43.5574,43.4987,43.5509,65087.0
2015-06-30 15:35:00,66.82,66.87,66.82,66.84,69912.0,43.5574,43.59,43.5574,43.5704,69912.0
2015-06-30 15:40:00,66.84,66.84,66.71,66.82,57742.0,43.5704,43.5704,43.4857,43.5574,57742.0
2015-06-30 15:45:00,66.82,67.02,66.82,67.01,75878.0,43.5574,43.6878,43.5574,43.6813,75878.0
2015-06-30 15:50:00,67.0,67.03,66.97,67.0,78589.0,43.6747,43.6943,43.6552,43.6747,78589.0
2015-06-30 15:55:00,66.99,67.01,66.86,66.86,173541.0,43.6682,43.6813,43.5835,43.5835,173541.0
2015-07-01 09:30:00,67.19,67.3,66.95,67.2,51455.0,43.7986,43.8703,43.6421,43.8051,51455.0
2015-07-01 09:35:00,67.2,67.2,66.88,66.95,16326.0,43.8051,43.8051,43.5965,43.6421,16326.0
2015-07-01 09:40:00,66.93,66.98,66.83,66.97,25002.0,43.6291,43.6617,43.5639,43.6552,25002.0
2015-07-01 09:45:00,66.97,66.97,66.83,66.95,26098.0,43.6552,43.6552,43.5639,43.6421,26098.0
2015-07-01 09:50:00,66.96,67.0,66.86,66.9,17384.0,43.6487,43.6747,43.5835,43.6095,17384.0
2015-07-01 09:55:00,66.91,66.96,66.85,66.93,12329.0,43.6161,43.6487,43.577,43.6291,12329.0
2015-07-01 10:00:00,66.95,67.08,66.93,67.05,18220.0,43.6421,43.7269,43.6291,43.7073,18220.0
2015-07-01 10:05:00,67.04,67.09,66.98,67.04,32963.0,43.7008,43.7334,43.6617,43.7008,32963.0
2015-07-01 10:10:00,67.04,67.05,66.9,66.98,20615.0,43.7008,43.7073,43.6095,43.6617,20615.0
2015-07-01 10:15:00,67.0,67.04,66.91,66.91,23024.0,43.6747,43.7008,43.6161,43.6161,23024.0
2015-07-01 10:20:00,66.89,66.97,66.86,66.94,26788.0,43.603,43.6552,43.5835,43.6356,26788.0
2015-07-01 10:25:00,66.94,66.97,66.87,66.89,31951.0,43.6356,43.6552,43.59,43.603,31951.0
2015-07-01 10:30:00,66.88,66.89,66.65,66.71,42725.0,43.5965,43.603,43.4466,43.4857,42725.0
2015-07-01 10:35:00,66.72,66.74,66.67,66.69,19456.0,43.4922,43.5053,43.4596,43.4727,19456.0
2015-07-01 10:40:00,66.68,66.77,66.66,66.7,27088.0,43.4661,43.5248,43.4531,43.4792,27088.0
2015-07-01 10:45:00,66.68,66.78,66.67,66.72,34676.0,43.4661,43.5313,43.4596,43.4922,34676.0
2015-07-01 10:50:00,66.71,66.76,66.66,66.76,23453.0,43.4857,43.5183,43.4531,43.5183,23453.0
2015-07-01 10:55:00,66.76,66.81,66.73,66.81,18617.0,43.5183,43.5509,43.4987,43.5509,18617.0
2015-07-01 11:00:00,66.81,66.89,66.79,66.82,26271.0,43.5509,43.603,43.5378,43.5574,26271.0
2015-07-01 11:05:00,66.81,66.92,66.8,66.89,12419.0,43.5509,43.6226,43.5444,43.603,12419.0
2015-07-01 11:10:00,66.9,66.93,66.89,66.9,11184.0,43.6095,43.6291,43.603,43.6095,11184.0
2015-07-01 11:15:00,66.9,66.92,66.86,66.86,16245.0,43.6095,43.6226,43.5835,43.5835,16245.0
2015-07-01 11:20:00,66.88,66.89,66.84,66.89,11307.0,43.5965,43.603,43.5704,43.603,11307.0
2015-07-01 11:25:00,66.88,66.99,66.88,66.98,21123.0,43.5965,43.6682,43.5965,43.6617,21123.0
2015-07-01 11:30:00,66.99,67.01,66.98,67.0,14973.0,43.6682,43.6813,43.6617,43.6747,14973.0
2015-07-01 11:35:00,67.0,67.02,66.92,66.93,19598.0,43.6747,43.6878,43.6226,43.6291,19598.0
2015-07-01 11:40:00,66.93,66.96,66.87,66.91,21605.0,43.6291,43.6487,43.59,43.6161,21605.0
2015-07-01 11:45:00,66.9,67.07,66.9,67.07,28023.0,43.6095,43.7204,43.6095,43.7204,28023.0
2015-07-01 11:50:00,67.06,67.11,67.02,67.06,30220.0,43.7138,43.7464,43.6878,43.7138,30220.0
2015-07-01 11:55:00,67.06,67.07,66.97,66.97,8954.0,43.7138,43.7204,43.6552,43.6552,8954.0
2015-07-01 12:00:00,66.97,67.02,66.95,66.99,18987.0,43.6552,43.6878,43.6421,43.6682,18987.0
2015-07-01 12:05:00,66.98,67.07,66.98,67.05,12833.0,43.6617,43.7204,43.6617,43.7073,12833.0
2015-07-01 12:10:00,67.04,67.08,67.02,67.02,11532.0,43.7008,43.7269,43.6878,43.6878,11532.0
2015-07-01 12:15:00,67.03,67.12,67.03,67.1,24999.0,43.6943,43.753,43.6943,43.7399,24999.0
2015-07-01 12:20:00,67.1,67.11,67.05,67.1,36566.0,43.7399,43.7464,43.7073,43.7399,36566.0
2015-07-01 12:25:00,67.11,67.16,67.11,67.13,13613.0,43.7464,43.779,43.7464,43.7595,13613.0
2015-07-01 12:30:00,67.14,67.15,67.08,67.11,6871.0,43.766,43.7725,43.7269,43.7464,6871.0
2015-07-01 12:35:00,67.11,67.12,67.05,67.05,8568.0,43.7464,43.753,43.7073,43.7073,8568.0
2015-07-01 12:40:00,67.05,67.09,67.04,67.06,38002.0,43.7073,43.7334,43.7008,43.7138,38002.0
2015-07-01 12:45:00,67.07,67.1,67.05,67.06,12707.0,43.7204,43.7399,43.7073,43.7138,12707.0
2015-07-01 12:50:00,67.06,67.1,67.04,67.09,21444.0,43.7138,43.7399,43.7008,43.7334,21444.0
2015-07-01 12:55:00,67.09,67.09,67.04,67.08,27376.0,43.7334,43.7334,43.7008,43.7269,27376.0
2015-07-01 13:00:00,67.08,67.08,66.97,66.97,17394.0,43.7269,43.7269,43.6552,43.6552,17394.0
2015-07-01 13:05:00,66.96,67.02,66.96,67.01,16951.0,43.6487,43.6878,43.6487,43.6813,16951.0
2015-07-01 13:10:00,67.01,67.08,66.99,67.04,34955.0,43.6813,43.7269,43.6682,43.7008,34955.0
2015-07-01 13:15:00,67.04,67.08,67.04,67.08,9302.0,43.7008,43.7269,43.7008,43.7269,9302.0
2015-07-01 13:20:00,67.08,67.09,67.06,67.06,29430.0,43.7269,43.7334,43.7138,43.7138,29430.0
2015-07-01 13:25:00,67.06,67.08,67.02,67.02,13311.0,43.7138,43.7269,43.6878,43.6878,13311.0
2015-07-01 13:30:00,67.03,67.06,67.02,67.04,103566.0,43.6943,43.7138,43.6878,43.7008,103566.0
2015-07-01 13:35:00,67.03,67.05,67.01,67.01,12972.0,43.6943,43.7073,43.6813,43.6813,12972.0
2015-07-01 13:40:00,67.01,67.02,66.98,67.02,26227.0,43.6813,43.6878,43.6617,43.6878,26227.0
2015-07-01 13:45:00,67.03,67.04,67.02,67.03,10362.0,43.6943,43.7008,43.6878,43.6943,10362.0
2015-07-01 13:50:00,67.03,67.04,66.98,66.98,12897.0,43.6943,43.7008,43.6617,43.6617,12897.0
2015-07-01 13:55:00,66.98,67.04,66.97,67.0,29633.0,43.6617,43.7008,43.6552,43.6747,29633.0
2015-07-01 14:00:00,67.0,67.05,66.96,67.04,41403.0,43.6747,43.7073,43.6487,43.7008,41403.0
2015-07-01 14:05:00,67.05,67.06,66.98,67.0,24676.0,43.7073,43.7138,43.6617,43.6747,24676.0
2015-07-01 14:10:00,67.0,67.02,67.0,67.01,16539.0,43.6747,43.6878,43.6747,43.6813,16539.0
2015-07-01 14:15:00,67.01,67.06,67.0,67.05,18444.0,43.6813,43.7138,43.6747,43.7073,18444.0
2015-07-01 14:20:00,67.04,67.05,66.99,67.0,25864.0,43.7008,43.7073,43.6682,43.6747,25864.0
2015-07-01 14:25:00,67.0,67.04,66.97,67.02,41487.0,43.6747,43.7008,43.6552,43.6878,41487.0
2015-07-01 14:30:00,67.03,67.03,67.01,67.01,14897.0,43.6943,43.6943,43.6813,43.6813,14897.0
2015-07-01 14:35:00,67.01,67.01,66.97,66.99,73066.0,43.6813,43.6813,43.6552,43.6682,73066.0
2015-07-01 14:40:00,66.99,66.99,66.93,66.94,23317.0,43.6682,43.6682,43.6291,43.6356,23317.0
2015-07-01 14:45:00,66.94,67.06,66.94,67.05,20350.0,43.6356,43.7138,43.6356,43.7073,20350.0
2015-07-01 14:50:00,67.04,67.04,66.96,66.98,23769.0,43.7008,43.7008,43.6487,43.6617,23769.0
2015-07-01 14:55:00,66.98,66.99,66.92,66.93,35836.0,43.6617,43.6682,43.6226,43.6291,35836.0
2015-07-01 15:00:00,66.94,66.99,66.93,66.98,34386.0,43.6356,43.6682,43.6291,43.6617,34386.0
2015-07-01 15:05:00,66.98,67.02,66.96,66.96,22550.0,43.6617,43.6878,43.6487,43.6487,22550.0
2015-07-01 15:10:00,66.97,66.97,66.94,66.96,47601.0,43.6552,43.6552,43.6356,43.6487,47601.0
2015-07-01 15:15:00,66.95,66.99,66.94,66.95,39028.0,43.6421,43.6682,43.6356,43.6421,39028.0
2015-07-01 15:20:00,66.95,67.01,66.95,67.0,37069.0,43.6421,43.6813,43.6421,43.6747,37069.0
2015-07-01 15:25:00,67.0,67.01,66.96,66.97,32090.0,43.6747,43.6813,43.6487,43.6552,32090.0
2015-07-01 15:30:00,66.97,66.98,66.9,66.91,32174.0,43.6552,43.6617,43.6095,43.6161,32174.0
2015-07-01 15:35:00,66.9,66.92,66.89,66.9,39730.0,43.6095,43.6226,43.603,43.6095,39730.0
2015-07-01 15:40:00,66.9,66.91,66.86,66.9,81688.0,43.6095,43.6161,43.5835,43.6095,81688.0
2015-07-01 15:45:00,66.9,66.92,66.88,66.92,55629.0,43.6095,43.6226,43.5965,43.6226,55629.0
2015-07-01 15:50:00,66.92,66.98,66.9,66.98,107673.0,43.6226,43.6617,43.6095,43.6617,107673.0
2015-07-01 15:55:00,66.98,67.07,66.97,67.06,156040.0,43.6617,43.7204,43.6552,43.7138,156040.0
2015-07-02 09:30:00,67.42,68.05,67.41,67.92,53964.0,43.9485,44.3592,43.942,44.2744,53964.0
2015-07-02 09:35:00,67.89,67.9,67.59,67.63,24228.0,44.2549,44.2614,44.0593,44.0854,24228.0
2015-07-02 09:40:00,67.63,67.87,67.59,67.75,29846.0,44.0854,44.2419,44.0593,44.1636,29846.0
2015-07-02 09:45:00,67.74,67.87,67.65,67.65,28083.0,44.1571,44.2419,44.0984,44.0984,28083.0
2015-07-02 09:50:00,67.62,67.84,67.6,67.79,23660.0,44.0789,44.2223,44.0659,44.1897,23660.0
2015-07-02 09:55:00,67.79,68.0,67.79,67.99,19303.0,44.1897,44.3266,44.1897,44.3201,19303.0
2015-07-02 10:00:00,67.96,68.01,67.84,67.86,18893.0,44.3005,44.3331,44.2223,44.2353,18893.0
2015-07-02 10:05:00,67.86,67.89,67.8,67.8,22306.0,44.2353,44.2549,44.1962,44.1962,22306.0
2015-07-02 10:10:00,67.81,67.86,67.74,67.81,29872.0,44.2027,44.2353,44.1571,44.2027,29872.0
2015-07-02 10:15:00,67.81,67.85,67.76,67.78,34542.0,44.2027,44.2288,44.1702,44.1832,34542.0
2015-07-02 10:20:00,67.78,67.8,67.71,67.73,18963.0,44.1832,44.1962,44.1376,44.1506,18963.0
2015-07-02 10:25:00,67.73,67.82,67.72,67.75,12467.0,44.1506,44.2093,44.1441,44.1636,12467.0
2015-07-02 10:30:00,67.74,67.85,67.73,67.84,23130.0,44.1571,44.2288,44.1506,44.2223,23130.0
2015-07-02 10:35:00,67.84,67.84,67.72,67.73,23114.0,44.2223,44.2223,44.1441,44.1506,23114.0
2015-07-02 10:40:00,67.74,67.75,67.66,67.67,21796.0,44.1571,44.1636,44.105,44.1115,21796.0
2015-07-02 10:45:00,67.67,67.76,67.66,67.66,15275.0,44.1115,44.1702,44.105,44.105,15275.0
2015-07-02 10:50:00,67.66,67.8,67.62,67.8,20128.0,44.105,44.1962,44.0789,44.1962,20128.0
2015-07-02 10:55:00,67.8,67.8,67.75,67.75,20529.0,44.1962,44.1962,44.1636,44.1636,20529.0
2015-07-02 11:00:00,67.74,67.75,67.66,67.67,16652.0,44.1571,44.1636,44.105,44.1115,16652.0
2015-07-02 11:05:00,67.68,67.82,67.68,67.72,27060.0,44.118,44.2093,44.118,44.1441,27060.0
2015-07-02 11:10:00,67.72,67.8,67.71,67.79,24038.0,44.1441,44.1962,44.1376,44.1897,24038.0
2015-07-02 11:15:00,67.79,67.87,67.76,67.85,42283.0,44.1897,44.2419,44.1702,44.2288,42283.0
2015-07-02 11:20:00,67.85,67.86,67.71,67.72,22645.0,44.2288,44.2353,44.1376,44.1441,22645.0
2015-07-02 11:25:00,67.71,67.81,67.69,67.75,19777.0,44.1376,44.2027,44.1245,44.1636,19777.0
2015-07-02 11:30:00,67.73,67.83,67.71,67.81,16050.0,44.1506,44.2158,44.1376,44.2027,16050.0
2015-07-02 11:35:00,67.81,67.86,67.76,67.82,27625.0,44.2027,44.2353,44.1702,44.2093,27625.0
2015-07-02 11:40:00,67.82,67.83,67.77,67.81,23253.0,44.2093,44.2158,44.1767,44.2027,23253.0
2015-07-02 11:45:00,67.78,67.82,67.73,67.79,32349.0,44.1832,44.2093,44.1506,44.1897,32349.0
2015-07-02 11:50:00,67.79,67.85,67.76,67.76,14651.0,44.1897,44.2288,44.1702,44.1702,14651.0
2015-07-02 11:55:00,67.76,67.79,67.7,67.78,14395.0,44.1702,44.1897,44.131,44.1832,14395.0
2015-07-02 12:00:00,67.78,67.84,67.75,67.84,12887.0,44.1832,44.2223,44.1636,44.2223,12887.0
2015-07-02 12:05:00,67.82,67.84,67.76,67.79,15460.0,44.2093,44.2223,44.1702,44.1897,15460.0
2015-07-02 12:10:00,67.81,67.84,67.75,67.83,8667.0,44.2027,44.2223,44.1636,44.2158,8667.0
2015-07-02 12:15:00,67.82,67.88,67.79,67.83,17778.0,44.2093,44.2484,44.1897,44.2158,17778.0
2015-07-02 12:20:00,67.84,67.85,67.76,67.77,14534.0,44.2223,44.2288,44.1702,44.1767,14534.0
2015-07-02 12:25:00,67.77,67.8,67.76,67.76,10413.0,44.1767,44.1962,44.1702,44.1702,10413.0
2015-07-02 12:30:00,67.75,67.76,67.64,67.64,25481.0,44.1636,44.1702,44.0919,44.0919,25481.0
2015-07-02 12:35:00,67.64,67.66,67.61,67.62,17568.0,44.0919,44.105,44.0724,44.0789,17568.0
2015-07-02 12:40:00,67.6,67.62,67.54,67.55,25176.0,44.0659,44.0789,44.0267,44.0333,25176.0
2015-07-02 12:45:00,67.56,67.68,67.55,67.66,8480.0,44.0398,44.118,44.0333,44.105,8480.0
2015-07-02 12:50:00,67.66,67.69,67.6,67.66,12184.0,44.105,44.1245,44.0659,44.105,12184.0
2015-07-02 12:55:00,67.65,67.71,67.64,67.65,10687.0,44.0984,44.1376,44.0919,44.0984,10687.0
2015-07-02 13:00:00,67.65,67.65,67.56,67.6,13412.0,44.0984,44.0984,44.0398,44.0659,13412.0
2015-07-02 13:05:00,67.59,67.6,67.5,67.54,14033.0,44.0593,44.0659,44.0007,44.0267,14033.0
2015-07-02 13:10:00,67.53,67.62,67.49,67.62,22474.0,44.0202,44.0789,43.9941,44.0789,22474.0
2015-07-02 13:15:00,67.61,67.73,67.61,67.7,10733.0,44.0724,44.1506,44.0724,44.131,10733.0
2015-07-02 13:20:00,67.69,67.73,67.65,67.73,13860.0,44.1245,44.1506,44.0984,44.1506,13860.0
2015-07-02 13:25:00,67.72,67.79,67.72,67.75,12274.0,44.1441,44.1897,44.1441,44.1636,12274.0
2015-07-02 13:30:00,67.75,67.83,67.75,67.81,14075.0,44.1636,44.2158,44.1636,44.2027,14075.0
2015-07-02 13:35:00,67.81,67.82,67.72,67.75,12936.0,44.2027,44.2093,44.1441,44.1636,12936.0
2015-07-02 13:40:00,67.74,67.85,67.73,67.84,12141.0,44.1571,44.2288,44.1506,44.2223,12141.0
2015-07-02 13:45:00,67.84,67.86,67.82,67.86,7656.0,44.2223,44.2353,44.2093,44.2353,7656.0
2015-07-02 13:50:00,67.85,67.89,67.81,67.81,13103.0,44.2288,44.2549,44.2027,44.2027,13103.0
2015-07-02 13:55:00,67.82,67.85,67.74,67.8,24645.0,44.2093,44.2288,44.1571,44.1962,24645.0
2015-07-02 14:00:00,67.8,67.8,67.68,67.7,13412.0,44.1962,44.1962,44.118,44.131,13412.0
2015-07-02 14:05:00,67.71,67.76,67.65,67.75,23382.0,44.1376,44.1702,44.0984,44.1636,23382.0
2015-07-02 14:10:00,67.75,67.77,67.71,67.77,22413.0,44.1636,44.1767,44.1376,44.1767,22413.0
2015-07-02 14:15:00,67.76,67.82,67.74,67.81,21001.0,44.1702,44.2093,44.1571,44.2027,21001.0
2015-07-02 14:20:00,67.79,67.84,67.76,67.81,10082.0,44.1897,44.2223,44.1702,44.2027,10082.0
2015-07-02 14:25:00,67.81,67.82,67.75,67.75,16394.0,44.2027,44.2093,44.1636,44.1636,16394.0
2015-07-02 14:30:00,67.76,67.77,67.7,67.72,10438.0,44.1702,44.1767,44.131,44.1441,10438.0
2015-07-02 14:35:00,67.71,67.75,67.71,67.73,18298.0,44.1376,44.1636,44.1376,44.1506,18298.0
2015-07-02 14:40:00,67.73,67.75,67.69,67.72,15757.0,44.1506,44.1636,44.1245,44.1441,15757.0
2015-07-02 14:45:00,67.74,67.79,67.74,67.78,35892.0,44.1571,44.1897,44.1571,44.1832,35892.0
2015-07-02 14:50:00,67.78,67.79,67.76,67.76,12306.0,44.1832,44.1897,44.1702,44.1702,12306.0
2015-07-02 14:55:00,67.75,67.85,67.75,67.84,23395.0,44.1636,44.2288,44.1636,44.2223,23395.0
2015-07-02 15:00:00,67.84,67.87,67.81,67.86,17994.0,44.2223,44.2419,44.2027,44.2353,17994.0
2015-07-02 15:05:00,67.85,67.85,67.8,67.81,20046.0,44.2288,44.2288,44.1962,44.2027,20046.0
2015-07-02 15:10:00,67.82,67.87,67.82,67.85,21529.0,44.2093,44.2419,44.2093,44.2288,21529.0
2015-07-02 15:15:00,67.84,67.86,67.81,67.85,22713.0,44.2223,44.2353,44.2027,44.2288,22713.0
2015-07-02 15:20:00,67.85,67.96,67.83,67.96,32464.0,44.2288,44.3005,44.2158,44.3005,32464.0
2015-07-02 15:25:00,67.96,67.98,67.92,67.95,21724.0,44.3005,44.3136,44.2744,44.294,21724.0
2015-07-02 15:30:00,67.94,67.95,67.82,67.88,28528.0,44.2875,44.294,44.2093,44.2484,28528.0
2015-07-02 15:35:00,67.88,67.88,67.82,67.82,23937.0,44.2484,44.2484,44.2093,44.2093,23937.0
2015-07-02 15:40:00,67.82,67.87,67.79,67.87,34750.0,44.2093,44.2419,44.1897,44.2419,34750.0
2015-07-02 15:45:00,67.87,67.92,67.87,67.9,28020.0,44.2419,44.2744,44.2419,44.2614,28020.0
2015-07-02 15:50:00,67.89,67.92,67.81,67.82,50653.0,44.2549,44.2744,44.2027,44.2093,50653.0
2015-07-02 15:55:00,67.82,67.95,67.82,67.88,146279.0,44.2093,44.294,44.2093,44.2484,146279.0
2015-07-06 09:30:00,67.73,67.97,67.59,67.97,46137.0,44.1506,44.307,44.0593,44.307,46137.0
2015-07-06 09:35:00,67.97,68.09,67.81,67.95,67329.0,44.307,44.3853,44.2027,44.294,67329.0
2015-07-06 09:40:00,67.96,68.1,67.85,67.86,93436.0,44.3005,44.3918,44.2288,44.2353,93436.0
2015-07-06 09:45:00,67.82,67.98,67.82,67.83,43069.0,44.2093,44.3136,44.2093,44.2158,43069.0
2015-07-06 09:50:00,67.83,67.9,67.73,67.74,39081.0,44.2158,44.2614,44.1506,44.1571,39081.0
2015-07-06 09:55:00,67.75,67.82,67.69,67.71,68831.0,44.1636,44.2093,44.1245,44.1376,68831.0
2015-07-06 10:00:00,67.7,67.7,67.49,67.53,76136.0,44.131,44.131,43.9941,44.0202,76136.0
2015-07-06 10:05:00,67.53,67.53,67.42,67.44,28487.0,44.0202,44.0202,43.9485,43.9616,28487.0
2015-07-06 10:10:00,67.44,67.53,67.41,67.52,26429.0,43.9616,44.0202,43.942,44.0137,26429.0
2015-07-06 10:15:00,67.52,67.53,67.34,67.35,51189.0,44.0137,44.0202,43.8964,43.9029,51189.0
2015-07-06 10:20:00,67.36,67.38,67.3,67.31,22984.0,43.9094,43.9224,43.8703,43.8768,22984.0
2015-07-06 10:25:00,67.32,67.34,67.28,67.29,22466.0,43.8833,43.8964,43.8573,43.8638,22466.0
2015-07-06 10:30:00,67.28,67.32,67.27,67.27,30638.0,43.8573,43.8833,43.8507,43.8507,30638.0
2015-07-06 10:35:00,67.28,67.31,67.26,67.28,42672.0,43.8573,43.8768,43.8442,43.8573,42672.0
2015-07-06 10:40:00,67.27,67.33,67.25,67.31,55055.0,43.8507,43.8899,43.8377,43.8768,55055.0
2015-07-06 10:45:00,67.3,67.41,67.3,67.41,60624.0,43.8703,43.942,43.8703,43.942,60624.0
2015-07-06 10:50:00,67.4,67.43,67.33,67.35,71620.0,43.9355,43.955,43.8899,43.9029,71620.0
2015-07-06 10:55:00,67.36,67.47,67.35,67.45,19349.0,43.9094,43.9811,43.9029,43.9681,19349.0
2015-07-06 11:00:00,67.45,67.45,67.35,67.42,23178.0,43.9681,43.9681,43.9029,43.9485,23178.0
2015-07-06 11:05:00,67.41,67.43,67.35,67.36,41868.0,43.942,43.955,43.9029,43.9094,41868.0
2015-07-06 11:10:00,67.36,67.42,67.35,67.42,15490.0,43.9094,43.9485,43.9029,43.9485,15490.0
2015-07-06 11:15:00,67.41,67.42,67.36,67.38,12501.0,43.942,43.9485,43.9094,43.9224,12501.0
2015-07-06 11:20:00,67.38,67.43,67.34,67.43,45501.0,43.9224,43.955,43.8964,43.955,45501.0
2015-07-06 11:25:00,67.42,67.48,67.42,67.46,8399.0,43.9485,43.9876,43.9485,43.9746,8399.0
2015-07-06 11:30:00,67.46,67.48,67.43,67.45,30983.0,43.9746,43.9876,43.955,43.9681,30983.0
2015-07-06 11:35:00,67.46,67.51,67.43,67.51,34579.0,43.9746,44.0072,43.955,44.0072,34579.0
2015-07-06 11:40:00,67.5,67.54,67.49,67.51,52043.0,44.0007,44.0267,43.9941,44.0072,52043.0
2015-07-06 11:45:00,67.51,67.53,67.46,67.49,10585.0,44.0072,44.0202,43.9746,43.9941,10585.0
2015-07-06 11:50:00,67.49,67.5,67.43,67.47,14820.0,43.9941,44.0007,43.955,43.9811,14820.0
2015-07-06 11:55:00,67.46,67.5,67.45,67.5,15406.0,43.9746,44.0007,43.9681,44.0007,15406.0
2015-07-06 12:00:00,67.49,67.51,67.45,67.51,15520.0,43.9941,44.0072,43.9681,44.0072,15520.0
2015-07-06 12:05:00,67.51,67.52,67.45,67.45,28581.0,44.0072,44.0137,43.9681,43.9681,28581.0
2015-07-06 12:10:00,67.46,67.5,67.43,67.44,14473.0,43.9746,44.0007,43.955,43.9616,14473.0
2015-07-06 12:15:00,67.44,67.5,67.43,67.48,15591.0,43.9616,44.0007,43.955,43.9876,15591.0
2015-07-06 12:20:00,67.48,67.57,67.48,67.52,9070.0,43.9876,44.0463,43.9876,44.0137,9070.0
2015-07-06 12:25:00,67.53,67.58,67.53,67.56,10774.0,44.0202,44.0528,44.0202,44.0398,10774.0
2015-07-06 12:30:00,67.56,67.56,67.53,67.54,8124.0,44.0398,44.0398,44.0202,44.0267,8124.0
2015-07-06 12:35:00,67.53,67.55,67.5,67.53,12298.0,44.0202,44.0333,44.0007,44.0202,12298.0
2015-07-06 12:40:00,67.53,67.57,67.52,67.55,16039.0,44.0202,44.0463,44.0137,44.0333,16039.0
2015-07-06 12:45:00,67.54,67.58,67.52,67.56,9449.0,44.0267,44.0528,44.0137,44.0398,9449.0
2015-07-06 12:50:00,67.57,67.59,67.54,67.58,12443.0,44.0463,44.0593,44.0267,44.0528,12443.0
2015-07-06 12:55:00,67.59,67.63,67.57,67.57,11641.0,44.0593,44.0854,44.0463,44.0463,11641.0
2015-07-06 13:00:00,67.58,67.62,67.58,67.61,4442.0,44.0528,44.0789,44.0528,44.0724,4442.0
2015-07-06 13:05:00,67.62,67.65,67.6,67.6,11176.0,44.0789,44.0984,44.0659,44.0659,11176.0
2015-07-06 13:10:00,67.6,67.66,67.58,67.6,16839.0,44.0659,44.105,44.0528,44.0659,16839.0
2015-07-06 13:15:00,67.6,67.61,67.52,67.52,17946.0,44.0659,44.0724,44.0137,44.0137,17946.0
2015-07-06 13:20:00,67.52,67.58,67.51,67.56,39009.0,44.0137,44.0528,44.0072,44.0398,39009.0
2015-07-06 13:25:00,67.56,67.56,67.5,67.51,7967.0,44.0398,44.0398,44.0007,44.0072,7967.0
2015-07-06 13:30:00,67.52,67.54,67.49,67.52,15784.0,44.0137,44.0267,43.9941,44.0137,15784.0
2015-07-06 13:35:00,67.52,67.58,67.52,67.56,18408.0,44.0137,44.0528,44.0137,44.0398,18408.0
2015-07-06 13:40:00,67.55,67.63,67.54,67.63,16500.0,44.0333,44.0854,44.0267,44.0854,16500.0
2015-07-06 13:45:00,67.64,67.64,67.59,67.63,12077.0,44.0919,44.0919,44.0593,44.0854,12077.0
2015-07-06 13:50:00,67.63,67.63,67.59,67.62,12891.0,44.0854,44.0854,44.0593,44.0789,12891.0
2015-07-06 13:55:00,67.62,67.67,67.61,67.63,17870.0,44.0789,44.1115,44.0724,44.0854,17870.0
2015-07-06 14:00:00,67.62,67.64,67.6,67.63,12845.0,44.0789,44.0919,44.0659,44.0854,12845.0
2015-07-06 14:05:00,67.63,67.63,67.58,67.58,10381.0,44.0854,44.0854,44.0528,44.0528,10381.0
2015-07-06 14:10:00,67.58,67.68,67.58,67.67,18290.0,44.0528,44.118,44.0528,44.1115,18290.0
2015-07-06 14:15:00,67.68,67.7,67.65,67.69,11671.0,44.118,44.131,44.0984,44.1245,11671.0
2015-07-06 14:20:00,67.69,67.71,67.64,67.65,28448.0,44.1245,44.1376,44.0919,44.0984,28448.0
2015-07-06 14:25:00,67.65,67.67,67.63,67.64,21731.0,44.0984,44.1115,44.0854,44.0919,21731.0
2015-07-06 14:30:00,67.64,67.66,67.63,67.65,29330.0,44.0919,44.105,44.0854,44.0984,29330.0
2015-07-06 14:35:00,67.65,67.72,67.64,67.69,39374.0,44.0984,44.1441,44.0919,44.1245,39374.0
2015-07-06 14:40:00,67.69,67.7,67.65,67.69,29053.0,44.1245,44.131,44.0984,44.1245,29053.0
2015-07-06 14:45:00,67.69,67.74,67.68,67.7,84034.0,44.1245,44.1571,44.118,44.131,84034.0
2015-07-06 14:50:00,67.7,67.73,67.66,67.68,54849.0,44.131,44.1506,44.105,44.118,54849.0
2015-07-06 14:55:00,67.68,67.71,67.66,67.7,25221.0,44.118,44.1376,44.105,44.131,25221.0
2015-07-06 15:00:00,67.7,67.75,67.69,67.71,29572.0,44.131,44.1636,44.1245,44.1376,29572.0
2015-07-06 15:05:00,67.71,67.73,67.7,67.72,16797.0,44.1376,44.1506,44.131,44.1441,16797.0
2015-07-06 15:10:00,67.71,67.72,67.65,67.69,24773.0,44.1376,44.1441,44.0984,44.1245,24773.0
2015-07-06 15:15:00,67.69,67.72,67.67,67.7,34175.0,44.1245,44.1441,44.1115,44.131,34175.0
2015-07-06 15:20:00,67.7,67.79,67.7,67.75,43360.0,44.131,44.1897,44.131,44.1636,43360.0
2015-07-06 15:25:00,67.75,67.76,67.72,67.74,32647.0,44.1636,44.1702,44.1441,44.1571,32647.0
2015-07-06 15:30:00,67.74,67.82,67.74,67.77,58620.0,44.1571,44.2093,44.1571,44.1767,58620.0
2015-07-06 15:35:00,67.77,67.79,67.71,67.74,88707.0,44.1767,44.1897,44.1376,44.1571,88707.0
2015-07-06 15:40:00,67.73,67.74,67.71,67.72,51199.0,44.1506,44.1571,44.1376,44.1441,51199.0
2015-07-06 15:45:00,67.72,67.78,67.71,67.76,44787.0,44.1441,44.1832,44.1376,44.1702,44787.0
2015-07-06 15:50:00,67.77,67.82,67.76,67.8,94462.0,44.1767,44.2093,44.1702,44.1962,94462.0
2015-07-06 15:55:00,67.8,67.84,67.76,67.84,216542.0,44.1962,44.2223,44.1702,44.2223,216542.0
2015-07-07 09:30:00,68.27,68.46,68.08,68.41,57659.0,44.5026,44.6265,44.3787,44.5939,57659.0
2015-07-07 09:35:00,68.4,68.69,68.4,68.57,30504.0,44.5873,44.7764,44.5873,44.6982,30504.0
2015-07-07 09:40:00,68.56,68.56,68.41,68.47,47256.0,44.6916,44.6916,44.5939,44.633,47256.0
2015-07-07 09:45:00,68.46,68.5,68.4,68.44,42496.0,44.6265,44.6525,44.5873,44.6134,42496.0
2015-07-07 09:50:00,68.44,68.64,68.43,68.57,41586.0,44.6134,44.7438,44.6069,44.6982,41586.0
2015-07-07 09:55:00,68.56,68.71,68.53,68.66,53927.0,44.6916,44.7894,44.6721,44.7568,53927.0
2015-07-07 10:00:00,68.65,68.66,68.52,68.53,33732.0,44.7503,44.7568,44.6656,44.6721,33732.0
2015-07-07 10:05:00,68.54,68.55,68.48,68.53,47008.0,44.6786,44.6851,44.6395,44.6721,47008.0
2015-07-07 10:10:00,68.51,68.58,68.48,68.57,52609.0,44.659,44.7047,44.6395,44.6982,52609.0
2015-07-07 10:15:00,68.55,68.55,68.46,68.47,47768.0,44.6851,44.6851,44.6265,44.633,47768.0
2015-07-07 10:20:00,68.47,68.48,68.4,68.46,32803.0,44.633,44.6395,44.5873,44.6265,32803.0
2015-07-07 10:25:00,68.45,68.49,68.39,68.47,42226.0,44.6199,44.646,44.5808,44.633,42226.0
2015-07-07 10:30:00,68.49,68.52,68.45,68.48,53339.0,44.646,44.6656,44.6199,44.6395,53339.0
2015-07-07 10:35:00,68.48,68.62,68.46,68.55,53531.0,44.6395,44.7308,44.6265,44.6851,53531.0
2015-07-07 10:40:00,68.55,68.59,68.47,68.56,33408.0,44.6851,44.7112,44.633,44.6916,33408.0
2015-07-07 10:45:00,68.55,68.61,68.52,68.52,32937.0,44.6851,44.7242,44.6656,44.6656,32937.0
2015-07-07 10:50:00,68.51,68.59,68.48,68.58,37534.0,44.659,44.7112,44.6395,44.7047,37534.0
2015-07-07 10:55:00,68.56,68.66,68.56,68.64,21482.0,44.6916,44.7568,44.6916,44.7438,21482.0
2015-07-07 11:00:00,68.63,68.65,68.56,68.59,21301.0,44.7373,44.7503,44.6916,44.7112,21301.0
2015-07-07 11:05:00,68.6,68.62,68.55,68.56,19589.0,44.7177,44.7308,44.6851,44.6916,19589.0
2015-07-07 11:10:00,68.56,68.73,68.56,68.72,22619.0,44.6916,44.8025,44.6916,44.7959,22619.0
2015-07-07 11:15:00,68.71,68.76,68.71,68.73,14213.0,44.7894,44.822,44.7894,44.8025,14213.0
2015-07-07 11:20:00,68.73,68.73,68.61,68.65,30426.0,44.8025,44.8025,44.7242,44.7503,30426.0
2015-07-07 11:25:00,68.65,68.7,68.58,68.6,47377.0,44.7503,44.7829,44.7047,44.7177,47377.0
2015-07-07 11:30:00,68.6,68.61,68.53,68.57,40330.0,44.7177,44.7242,44.6721,44.6982,40330.0
2015-07-07 11:35:00,68.56,68.69,68.52,68.67,28620.0,44.6916,44.7764,44.6656,44.7633,28620.0
2015-07-07 11:40:00,68.65,68.85,68.65,68.78,42395.0,44.7503,44.8807,44.7503,44.835,42395.0
2015-07-07 11:45:00,68.79,68.86,68.74,68.83,20393.0,44.8416,44.8872,44.809,44.8676,20393.0
2015-07-07 11:50:00,68.83,68.83,68.74,68.82,15803.0,44.8676,44.8676,44.809,44.8611,15803.0
2015-07-07 11:55:00,68.82,69.02,68.82,68.95,27740.0,44.8611,44.9915,44.8611,44.9459,27740.0
2015-07-07 12:00:00,68.93,68.99,68.87,68.99,23152.0,44.9328,44.9719,44.8937,44.9719,23152.0
2015-07-07 12:05:00,69.0,69.11,68.96,69.07,20938.0,44.9785,45.0502,44.9524,45.0241,20938.0
2015-07-07 12:10:00,69.07,69.08,69.01,69.01,15375.0,45.0241,45.0306,44.985,44.985,15375.0
2015-07-07 12:15:00,69.0,69.04,68.93,69.01,26311.0,44.9785,45.0045,44.9328,44.985,26311.0
2015-07-07 12:20:00,68.99,69.1,68.99,69.1,32544.0,44.9719,45.0436,44.9719,45.0436,32544.0
2015-07-07 12:25:00,69.09,69.1,68.99,68.99,29389.0,45.0371,45.0436,44.9719,44.9719,29389.0
2015-07-07 12:30:00,69.0,69.07,68.99,69.05,19444.0,44.9785,45.0241,44.9719,45.0111,19444.0
2015-07-07 12:35:00,69.05,69.11,69.01,69.09,33877.0,45.0111,45.0502,44.985,45.0371,33877.0
2015-07-07 12:40:00,69.1,69.14,69.04,69.14,17604.0,45.0436,45.0697,45.0045,45.0697,17604.0
2015-07-07 12:45:00,69.14,69.23,69.12,69.12,34693.0,45.0697,45.1284,45.0567,45.0567,34693.0
2015-07-07 12:50:00,69.13,69.18,69.1,69.14,14152.0,45.0632,45.0958,45.0436,45.0697,14152.0
2015-07-07 12:55:00,69.15,69.19,69.02,69.04,30553.0,45.0762,45.1023,44.9915,45.0045,30553.0
2015-07-07 13:00:00,69.05,69.07,69.02,69.03,28786.0,45.0111,45.0241,44.9915,44.998,28786.0
2015-07-07 13:05:00,69.04,69.04,68.93,68.99,13490.0,45.0045,45.0045,44.9328,44.9719,13490.0
2015-07-07 13:10:00,69.0,69.16,68.98,69.13,24565.0,44.9785,45.0828,44.9654,45.0632,24565.0
2015-07-07 13:15:00,69.1,69.1,69.0,69.03,13331.0,45.0436,45.0436,44.9785,44.998,13331.0
2015-07-07 13:20:00,69.05,69.06,68.94,68.94,16486.0,45.0111,45.0176,44.9393,44.9393,16486.0
2015-07-07 13:25:00,68.95,68.98,68.92,68.98,14592.0,44.9459,44.9654,44.9263,44.9654,14592.0
2015-07-07 13:30:00,68.98,69.1,68.98,69.1,26570.0,44.9654,45.0436,44.9654,45.0436,26570.0
2015-07-07 13:35:00,69.09,69.13,69.08,69.11,15793.0,45.0371,45.0632,45.0306,45.0502,15793.0
2015-07-07 13:40:00,69.11,69.11,69.06,69.09,14991.0,45.0502,45.0502,45.0176,45.0371,14991.0
2015-07-07 13:45:00,69.08,69.1,69.06,69.09,16348.0,45.0306,45.0436,45.0176,45.0371,16348.0
2015-07-07 13:50:00,69.09,69.09,69.03,69.03,8707.0,45.0371,45.0371,44.998,44.998,8707.0
2015-07-07 13:55:00,69.03,69.1,69.01,69.1,15033.0,44.998,45.0436,44.985,45.0436,15033.0
2015-07-07 14:00:00,69.11,69.15,69.09,69.13,19769.0,45.0502,45.0762,45.0371,45.0632,19769.0
2015-07-07 14:05:00,69.14,69.15,69.08,69.11,21889.0,45.0697,45.0762,45.0306,45.0502,21889.0
2015-07-07 14:10:00,69.12,69.13,69.08,69.12,17950.0,45.0567,45.0632,45.0306,45.0567,17950.0
2015-07-07 14:15:00,69.12,69.13,69.03,69.05,28951.0,45.0567,45.0632,44.998,45.0111,28951.0
2015-07-07 14:20:00,69.05,69.1,69.03,69.08,22248.0,45.0111,45.0436,44.998,45.0306,22248.0
2015-07-07 14:25:00,69.09,69.21,69.08,69.17,35606.0,45.0371,45.1154,45.0306,45.0893,35606.0
2015-07-07 14:30:00,69.18,69.21,69.12,69.19,26968.0,45.0958,45.1154,45.0567,45.1023,26968.0
2015-07-07 14:35:00,69.19,69.23,69.14,69.2,23072.0,45.1023,45.1284,45.0697,45.1088,23072.0
2015-07-07 14:40:00,69.2,69.46,69.19,69.39,36394.0,45.1088,45.2783,45.1023,45.2327,36394.0
2015-07-07 14:45:00,69.41,69.42,69.31,69.32,21917.0,45.2457,45.2522,45.1805,45.1871,21917.0
2015-07-07 14:50:00,69.32,69.38,69.29,69.35,18825.0,45.1871,45.2262,45.1675,45.2066,18825.0
2015-07-07 14:55:00,69.34,69.6,69.33,69.57,29393.0,45.2001,45.3696,45.1936,45.35,29393.0
2015-07-07 15:00:00,69.58,69.64,69.5,69.51,35867.0,45.3565,45.3957,45.3044,45.3109,35867.0
2015-07-07 15:05:00,69.51,69.55,69.32,69.34,62667.0,45.3109,45.337,45.1871,45.2001,62667.0
2015-07-07 15:10:00,69.34,69.35,69.29,69.35,57500.0,45.2001,45.2066,45.1675,45.2066,57500.0
2015-07-07 15:15:00,69.35,69.44,69.31,69.39,38996.0,45.2066,45.2653,45.1805,45.2327,38996.0
2015-07-07 15:20:00,69.4,69.43,69.34,69.43,34426.0,45.2392,45.2588,45.2001,45.2588,34426.0
2015-07-07 15:25:00,69.44,69.49,69.4,69.41,37757.0,45.2653,45.2979,45.2392,45.2457,37757.0
2015-07-07 15:30:00,69.41,69.45,69.39,69.42,40248.0,45.2457,45.2718,45.2327,45.2522,40248.0
2015-07-07 15:35:00,69.43,69.44,69.35,69.37,35163.0,45.2588,45.2653,45.2066,45.2196,35163.0
2015-07-07 15:40:00,69.36,69.37,69.28,69.31,40444.0,45.2131,45.2196,45.161,45.1805,40444.0
2015-07-07 15:45:00,69.32,69.34,69.28,69.31,68873.0,45.1871,45.2001,45.161,45.1805,68873.0
2015-07-07 15:50:00,69.3,69.41,69.3,69.32,90368.0,45.174,45.2457,45.174,45.1871,90368.0
2015-07-07 15:55:00,69.32,69.34,69.29,69.34,151315.0,45.1871,45.2001,45.1675,45.2001,151315.0
2015-07-08 09:30:00,69.06,69.21,68.92,69.15,74215.0,45.0176,45.1154,44.9263,45.0762,74215.0
2015-07-08 09:35:00,69.14,69.32,69.1,69.22,15119.0,45.0697,45.1871,45.0436,45.1219,15119.0
2015-07-08 09:40:00,69.21,69.29,69.07,69.27,17774.0,45.1154,45.1675,45.0241,45.1545,17774.0
2015-07-08 09:45:00,69.25,69.34,69.23,69.32,17446.0,45.1414,45.2001,45.1284,45.1871,17446.0
2015-07-08 09:50:00,69.32,69.49,69.32,69.43,23499.0,45.1871,45.2979,45.1871,45.2588,23499.0
2015-07-08 09:55:00,69.45,69.46,69.26,69.35,55972.0,45.2718,45.2783,45.1479,45.2066,55972.0
2015-07-08 10:00:00,69.34,69.37,69.23,69.27,30133.0,45.2001,45.2196,45.1284,45.1545,30133.0
2015-07-08 10:05:00,69.26,69.26,69.17,69.24,28457.0,45.1479,45.1479,45.0893,45.1349,28457.0
2015-07-08 10:10:00,69.24,69.35,69.19,69.33,42625.0,45.1349,45.2066,45.1023,45.1936,42625.0
2015-07-08 10:15:00,69.33,69.48,69.32,69.45,20584.0,45.1936,45.2914,45.1871,45.2718,20584.0
2015-07-08 10:20:00,69.47,69.49,69.37,69.4,21355.0,45.2848,45.2979,45.2196,45.2392,21355.0
2015-07-08 10:25:00,69.41,69.41,69.22,69.23,37880.0,45.2457,45.2457,45.1219,45.1284,37880.0
2015-07-08 10:30:00,69.22,69.25,69.16,69.23,29945.0,45.1219,45.1414,45.0828,45.1284,29945.0
2015-07-08 10:35:00,69.22,69.33,69.21,69.32,32748.0,45.1219,45.1936,45.1154,45.1871,32748.0
2015-07-08 10:40:00,69.32,69.34,69.22,69.23,33543.0,45.1871,45.2001,45.1219,45.1284,33543.0
2015-07-08 10:45:00,69.22,69.22,69.12,69.13,30666.0,45.1219,45.1219,45.0567,45.0632,30666.0
2015-07-08 10:50:00,69.13,69.23,69.13,69.2,32596.0,45.0632,45.1284,45.0632,45.1088,32596.0
2015-07-08 10:55:00,69.18,69.33,69.17,69.28,26936.0,45.0958,45.1936,45.0893,45.161,26936.0
2015-07-08 11:00:00,69.29,69.3,69.25,69.26,34792.0,45.1675,45.174,45.1414,45.1479,34792.0
2015-07-08 11:05:00,69.25,69.26,69.15,69.16,30228.0,45.1414,45.1479,45.0762,45.0828,30228.0
2015-07-08 11:10:00,69.15,69.15,69.11,69.13,28971.0,45.0762,45.0762,45.0502,45.0632,28971.0
2015-07-08 11:15:00,69.14,69.21,69.12,69.21,25842.0,45.0697,45.1154,45.0567,45.1154,25842.0
2015-07-08 11:20:00,69.21,69.25,69.21,69.23,33980.0,45.1154,45.1414,45.1154,45.1284,33980.0
2015-07-08 11:25:00,69.22,69.3,69.22,69.27,45237.0,45.1219,45.174,45.1219,45.1545,45237.0
2015-07-08 11:30:00,69.26,69.28,69.24,69.25,29010.0,45.1479,45.161,45.1349,45.1414,29010.0
2015-07-08 11:35:00,69.25,69.26,69.22,69.23,29793.0,45.1414,45.1479,45.1219,45.1284,29793.0
2015-07-08 11:40:00,69.23,69.23,69.16,69.17,22858.0,45.1284,45.1284,45.0828,45.0893,22858.0
2015-07-08 11:45:00,69.17,69.21,69.16,69.19,8227.0,45.0893,45.1154,45.0828,45.1023,8227.0
2015-07-08 11:50:00,69.2,69.2,69.16,69.17,24782.0,45.1088,45.1088,45.0828,45.0893,24782.0
2015-07-08 11:55:00,69.16,69.16,69.04,69.05,21984.0,45.0828,45.0828,45.0045,45.0111,21984.0
2015-07-08 12:00:00,69.05,69.1,69.02,69.08,14246.0,45.0111,45.0436,44.9915,45.0306,14246.0
2015-07-08 12:05:00,69.07,69.13,69.07,69.13,7333.0,45.0241,45.0632,45.0241,45.0632,7333.0
2015-07-08 12:10:00,69.13,69.13,69.1,69.12,22190.0,45.0632,45.0632,45.0436,45.0567,22190.0
2015-07-08 12:15:00,69.12,69.13,69.11,69.13,5804.0,45.0567,45.0632,45.0502,45.0632,5804.0
2015-07-08 12:20:00,69.14,69.25,69.14,69.22,15412.0,45.0697,45.1414,45.0697,45.1219,15412.0
2015-07-08 12:25:00,69.24,69.24,69.19,69.19,15260.0,45.1349,45.1349,45.1023,45.1023,15260.0
2015-07-08 12:30:00,69.19,69.2,69.13,69.14,17632.0,45.1023,45.1088,45.0632,45.0697,17632.0
2015-07-08 12:35:00,69.15,69.16,69.08,69.08,12344.0,45.0762,45.0828,45.0306,45.0306,12344.0
2015-07-08 12:40:00,69.08,69.09,69.06,69.06,9246.0,45.0306,45.0371,45.0176,45.0176,9246.0
2015-07-08 12:45:00,69.06,69.07,69.05,69.06,14112.0,45.0176,45.0241,45.0111,45.0176,14112.0
2015-07-08 12:50:00,69.06,69.1,69.05,69.09,9708.0,45.0176,45.0436,45.0111,45.0371,9708.0
2015-07-08 12:55:00,69.1,69.25,69.1,69.23,24122.0,45.0436,45.1414,45.0436,45.1284,24122.0
2015-07-08 13:00:00,69.23,69.24,69.18,69.18,20712.0,45.1284,45.1349,45.0958,45.0958,20712.0
2015-07-08 13:05:00,69.19,69.2,69.17,69.18,9027.0,45.1023,45.1088,45.0893,45.0958,9027.0
2015-07-08 13:10:00,69.18,69.26,69.17,69.23,18083.0,45.0958,45.1479,45.0893,45.1284,18083.0
2015-07-08 13:15:00,69.23,69.29,69.22,69.27,24328.0,45.1284,45.1675,45.1219,45.1545,24328.0
2015-07-08 13:20:00,69.28,69.29,69.26,69.28,21330.0,45.161,45.1675,45.1479,45.161,21330.0
2015-07-08 13:25:00,69.28,69.32,69.28,69.32,18652.0,45.161,45.1871,45.161,45.1871,18652.0
2015-07-08 13:30:00,69.3,69.31,69.28,69.28,19019.0,45.174,45.1805,45.161,45.161,19019.0
2015-07-08 13:35:00,69.28,69.34,69.28,69.33,21030.0,45.161,45.2001,45.161,45.1936,21030.0
2015-07-08 13:40:00,69.33,69.38,69.32,69.37,19425.0,45.1936,45.2262,45.1871,45.2196,19425.0
2015-07-08 13:45:00,69.37,69.42,69.35,69.42,25658.0,45.2196,45.2522,45.2066,45.2522,25658.0
2015-07-08 13:50:00,69.42,69.46,69.41,69.46,26979.0,45.2522,45.2783,45.2457,45.2783,26979.0
2015-07-08 13:55:00,69.45,69.5,69.45,69.48,22886.0,45.2718,45.3044,45.2718,45.2914,22886.0
2015-07-08 14:00:00,69.47,69.49,69.33,69.35,34869.0,45.2848,45.2979,45.1936,45.2066,34869.0
2015-07-08 14:05:00,69.35,69.41,69.27,69.32,36402.0,45.2066,45.2457,45.1545,45.1871,36402.0
2015-07-08 14:10:00,69.31,69.41,69.31,69.41,26131.0,45.1805,45.2457,45.1805,45.2457,26131.0
2015-07-08 14:15:00,69.41,69.5,69.41,69.46,67432.0,45.2457,45.3044,45.2457,45.2783,67432.0
2015-07-08 14:20:00,69.46,69.47,69.44,69.45,33183.0,45.2783,45.2848,45.2653,45.2718,33183.0
2015-07-08 14:25:00,69.44,69.47,69.42,69.44,30925.0,45.2653,45.2848,45.2522,45.2653,30925.0
2015-07-08 14:30:00,69.44,69.44,69.36,69.36,27417.0,45.2653,45.2653,45.2131,45.2131,27417.0
2015-07-08 14:35:00,69.36,69.4,69.35,69.39,32434.0,45.2131,45.2392,45.2066,45.2327,32434.0
2015-07-08 14:40:00,69.38,69.44,69.38,69.43,26522.0,45.2262,45.2653,45.2262,45.2588,26522.0
2015-07-08 14:45:00,69.42,69.45,69.37,69.38,45965.0,45.2522,45.2718,45.2196,45.2262,45965.0
2015-07-08 14:50:00,69.37,69.37,69.3,69.33,23246.0,45.2196,45.2196,45.174,45.1936,23246.0
2015-07-08 14:55:00,69.33,69.48,69.32,69.35,46504.0,45.1936,45.2914,45.1871,45.2066,46504.0
2015-07-08 15:00:00,69.35,69.48,69.34,69.42,42818.0,45.2066,45.2914,45.2001,45.2522,42818.0
2015-07-08 15:05:00,69.43,69.54,69.42,69.5,48881.0,45.2588,45.3305,45.2522,45.3044,48881.0
2015-07-08 15:10:00,69.49,69.58,69.49,69.57,50753.0,45.2979,45.3565,45.2979,45.35,50753.0
2015-07-08 15:15:00,69.58,69.65,69.55,69.64,86925.0,45.3565,45.4022,45.337,45.3957,86925.0
2015-07-08 15:20:00,69.64,69.65,69.57,69.57,61303.0,45.3957,45.4022,45.35,45.35,61303.0
2015-07-08 15:25:00,69.57,69.58,69.45,69.46,61368.0,45.35,45.3565,45.2718,45.2783,61368.0
2015-07-08 15:30:00,69.45,69.5,69.44,69.45,145835.0,45.2718,45.3044,45.2653,45.2718,145835.0
2015-07-08 15:35:00,69.45,69.51,69.43,69.47,89164.0,45.2718,45.3109,45.2588,45.2848,89164.0
2015-07-08 15:40:00,69.48,69.55,69.47,69.54,107880.0,45.2914,45.337,45.2848,45.3305,107880.0
2015-07-08 15:45:00,69.51,69.6,69.47,69.59,142112.0,45.3109,45.3696,45.2848,45.3631,142112.0
2015-07-08 15:50:00,69.58,69.59,69.51,69.56,104227.0,45.3565,45.3631,45.3109,45.3435,104227.0
2015-07-08 15:55:00,69.55,69.55,69.43,69.45,144016.0,45.337,45.337,45.2588,45.2718,144016.0
2015-07-09 09:30:00,69.64,69.69,69.39,69.4,50655.0,45.3957,45.4282,45.2327,45.2392,50655.0
2015-07-09 09:35:00,69.41,69.68,69.41,69.63,36590.0,45.2457,45.4217,45.2457,45.3891,36590.0
2015-07-09 09:40:00,69.67,69.75,69.59,69.62,45958.0,45.4152,45.4674,45.3631,45.3826,45958.0
2015-07-09 09:45:00,69.64,69.71,69.54,69.68,59377.0,45.3957,45.4413,45.3305,45.4217,59377.0
2015-07-09 09:50:00,69.67,69.72,69.57,69.57,93974.0,45.4152,45.4478,45.35,45.35,93974.0
2015-07-09 09:55:00,69.57,69.57,69.39,69.48,27647.0,45.35,45.35,45.2327,45.2914,27647.0
2015-07-09 10:00:00,69.48,69.48,69.34,69.37,22502.0,45.2914,45.2914,45.2001,45.2196,22502.0
2015-07-09 10:05:00,69.35,69.39,69.29,69.31,30755.0,45.2066,45.2327,45.1675,45.1805,30755.0
2015-07-09 10:10:00,69.32,69.32,69.2,69.28,62927.0,45.1871,45.1871,45.1088,45.161,62927.0
2015-07-09 10:15:00,69.27,69.27,69.06,69.06,33373.0,45.1545,45.1545,45.0176,45.0176,33373.0
2015-07-09 10:20:00,69.06,69.07,68.98,68.98,36438.0,45.0176,45.0241,44.9654,44.9654,36438.0
2015-07-09 10:25:00,68.98,69.01,68.92,68.95,39005.0,44.9654,44.985,44.9263,44.9459,39005.0
2015-07-09 10:30:00,68.94,69.01,68.83,68.83,32649.0,44.9393,44.985,44.8676,44.8676,32649.0
2015-07-09 10:35:00,68.83,68.93,68.83,68.9,35444.0,44.8676,44.9328,44.8676,44.9133,35444.0
2015-07-09 10:40:00,68.9,68.99,68.88,68.93,27072.0,44.9133,44.9719,44.9002,44.9328,27072.0
2015-07-09 10:45:00,68.92,69.02,68.9,68.98,14682.0,44.9263,44.9915,44.9133,44.9654,14682.0
2015-07-09 10:50:00,68.98,69.1,68.96,69.09,17168.0,44.9654,45.0436,44.9524,45.0371,17168.0
2015-07-09 10:55:00,69.09,69.13,69.01,69.04,13318.0,45.0371,45.0632,44.985,45.0045,13318.0
2015-07-09 11:00:00,69.04,69.06,68.96,68.96,22078.0,45.0045,45.0176,44.9524,44.9524,22078.0
2015-07-09 11:05:00,68.97,68.97,68.9,68.92,20501.0,44.9589,44.9589,44.9133,44.9263,20501.0
2015-07-09 11:10:00,68.92,68.92,68.82,68.82,37308.0,44.9263,44.9263,44.8611,44.8611,37308.0
2015-07-09 11:15:00,68.83,68.84,68.8,68.84,20326.0,44.8676,44.8742,44.8481,44.8742,20326.0
2015-07-09 11:20:00,68.84,68.95,68.83,68.94,24849.0,44.8742,44.9459,44.8676,44.9393,24849.0
2015-07-09 11:25:00,68.95,69.02,68.94,68.95,22510.0,44.9459,44.9915,44.9393,44.9459,22510.0
2015-07-09 11:30:00,68.95,68.96,68.87,68.89,16503.0,44.9459,44.9524,44.8937,44.9068,16503.0
2015-07-09 11:35:00,68.89,68.9,68.8,68.81,19391.0,44.9068,44.9133,44.8481,44.8546,19391.0
2015-07-09 11:40:00,68.8,68.81,68.75,68.77,34964.0,44.8481,44.8546,44.8155,44.8285,34964.0
2015-07-09 11:45:00,68.76,68.77,68.69,68.72,46791.0,44.822,44.8285,44.7764,44.7959,46791.0
2015-07-09 11:50:00,68.72,68.76,68.67,68.76,19450.0,44.7959,44.822,44.7633,44.822,19450.0
2015-07-09 11:55:00,68.76,68.79,68.75,68.76,29449.0,44.822,44.8416,44.8155,44.822,29449.0
2015-07-09 12:00:00,68.76,68.76,68.66,68.67,24941.0,44.822,44.822,44.7568,44.7633,24941.0
2015-07-09 12:05:00,68.67,68.72,68.64,68.67,14606.0,44.7633,44.7959,44.7438,44.7633,14606.0
2015-07-09 12:10:00,68.66,68.74,68.66,68.7,8439.0,44.7568,44.809,44.7568,44.7829,8439.0
2015-07-09 12:15:00,68.7,68.74,68.68,68.74,8235.0,44.7829,44.809,44.7699,44.809,8235.0
2015-07-09 12:20:00,68.73,68.74,68.69,68.71,4512.0,44.8025,44.809,44.7764,44.7894,4512.0
2015-07-09 12:25:00,68.7,68.7,68.65,68.65,14219.0,44.7829,44.7829,44.7503,44.7503,14219.0
2015-07-09 12:30:00,68.65,68.7,68.64,68.67,14760.0,44.7503,44.7829,44.7438,44.7633,14760.0
2015-07-09 12:35:00,68.67,68.7,68.65,68.69,10523.0,44.7633,44.7829,44.7503,44.7764,10523.0
2015-07-09 12:40:00,68.7,68.71,68.69,68.7,7250.0,44.7829,44.7894,44.7764,44.7829,7250.0
2015-07-09 12:45:00,68.71,68.71,68.63,68.64,12231.0,44.7894,44.7894,44.7373,44.7438,12231.0
2015-07-09 12:50:00,68.65,68.66,68.63,68.65,11827.0,44.7503,44.7568,44.7373,44.7503,11827.0
2015-07-09 12:55:00,68.66,68.66,68.61,68.65,10942.0,44.7568,44.7568,44.7242,44.7503,10942.0
2015-07-09 13:00:00,68.64,68.69,68.64,68.67,16599.0,44.7438,44.7764,44.7438,44.7633,16599.0
2015-07-09 13:05:00,68.66,68.67,68.54,68.54,21157.0,44.7568,44.7633,44.6786,44.6786,21157.0
2015-07-09 13:10:00,68.55,68.55,68.45,68.45,17134.0,44.6851,44.6851,44.6199,44.6199,17134.0
2015-07-09 13:15:00,68.47,68.47,68.41,68.41,11980.0,44.633,44.633,44.5939,44.5939,11980.0
2015-07-09 13:20:00,68.41,68.44,68.38,68.44,30400.0,44.5939,44.6134,44.5743,44.6134,30400.0
2015-07-09 13:25:00,68.44,68.48,68.39,68.39,11574.0,44.6134,44.6395,44.5808,44.5808,11574.0
2015-07-09 13:30:00,68.39,68.42,68.38,68.41,19312.0,44.5808,44.6004,44.5743,44.5939,19312.0
2015-07-09 13:35:00,68.41,68.47,68.37,68.47,13107.0,44.5939,44.633,44.5678,44.633,13107.0
2015-07-09 13:40:00,68.46,68.47,68.44,68.47,17674.0,44.6265,44.633,44.6134,44.633,17674.0
2015-07-09 13:45:00,68.47,68.5,68.46,68.49,18803.0,44.633,44.6525,44.6265,44.646,18803.0
2015-07-09 13:50:00,68.49,68.49,68.4,68.4,13153.0,44.646,44.646,44.5873,44.5873,13153.0
2015-07-09 13:55:00,68.41,68.43,68.35,68.41,25233.0,44.5939,44.6069,44.5547,44.5939,25233.0
2015-07-09 14:00:00,68.4,68.42,68.36,68.37,14687.0,44.5873,44.6004,44.5613,44.5678,14687.0
2015-07-09 14:05:00,68.37,68.55,68.36,68.54,38154.0,44.5678,44.6851,44.5613,44.6786,38154.0
2015-07-09 14:10:00,68.54,68.55,68.42,68.45,15136.0,44.6786,44.6851,44.6004,44.6199,15136.0
2015-07-09 14:15:00,68.45,68.51,68.44,68.5,11091.0,44.6199,44.659,44.6134,44.6525,11091.0
2015-07-09 14:20:00,68.5,68.5,68.42,68.44,13033.0,44.6525,44.6525,44.6004,44.6134,13033.0
2015-07-09 14:25:00,68.43,68.5,68.4,68.5,25705.0,44.6069,44.6525,44.5873,44.6525,25705.0
2015-07-09 14:30:00,68.49,68.52,68.47,68.51,31907.0,44.646,44.6656,44.633,44.659,31907.0
2015-07-09 14:35:00,68.51,68.6,68.5,68.53,34213.0,44.659,44.7177,44.6525,44.6721,34213.0
2015-07-09 14:40:00,68.54,68.6,68.51,68.59,27350.0,44.6786,44.7177,44.659,44.7112,27350.0
2015-07-09 14:45:00,68.59,68.61,68.52,68.57,26090.0,44.7112,44.7242,44.6656,44.6982,26090.0
2015-07-09 14:50:00,68.57,68.69,68.56,68.67,26103.0,44.6982,44.7764,44.6916,44.7633,26103.0
2015-07-09 14:55:00,68.67,68.72,68.65,68.69,21284.0,44.7633,44.7959,44.7503,44.7764,21284.0
2015-07-09 15:00:00,68.68,68.71,68.64,68.7,30545.0,44.7699,44.7894,44.7438,44.7829,30545.0
2015-07-09 15:05:00,68.7,68.75,68.68,68.75,29367.0,44.7829,44.8155,44.7699,44.8155,29367.0
2015-07-09 15:10:00,68.75,68.75,68.67,68.69,25262.0,44.8155,44.8155,44.7633,44.7764,25262.0
2015-07-09 15:15:00,68.69,68.76,68.67,68.75,28195.0,44.7764,44.822,44.7633,44.8155,28195.0
2015-07-09 15:20:00,68.75,68.75,68.68,68.68,29607.0,44.8155,44.8155,44.7699,44.7699,29607.0
2015-07-09 15:25:00,68.68,68.78,68.66,68.76,48137.0,44.7699,44.835,44.7568,44.822,48137.0
2015-07-09 15:30:00,68.75,68.81,68.69,68.7,37939.0,44.8155,44.8546,44.7764,44.7829,37939.0
2015-07-09 15:35:00,68.7,68.78,68.69,68.78,48447.0,44.7829,44.835,44.7764,44.835,48447.0
2015-07-09 15:40:00,68.77,68.85,68.72,68.83,68423.0,44.8285,44.8807,44.7959,44.8676,68423.0
2015-07-09 15:45:00,68.84,68.87,68.82,68.85,95582.0,44.8742,44.8937,44.8611,44.8807,95582.0
2015-07-09 15:50:00,68.84,68.85,68.79,68.81,84882.0,44.8742,44.8807,44.8416,44.8546,84882.0
2015-07-09 15:55:00,68.81,68.81,68.66,68.68,309745.0,44.8546,44.8546,44.7568,44.7699,309745.0
2015-07-10 09:30:00,68.82,68.85,68.42,68.54,39045.0,44.8611,44.8807,44.6004,44.6786,39045.0
2015-07-10 09:35:00,68.58,69.17,68.56,68.96,27592.0,44.7047,45.0893,44.6916,44.9524,27592.0
2015-07-10 09:40:00,68.94,68.97,68.77,68.82,14069.0,44.9393,44.9589,44.8285,44.8611,14069.0
2015-07-10 09:45:00,68.83,68.95,68.83,68.93,10925.0,44.8676,44.9459,44.8676,44.9328,10925.0
2015-07-10 09:50:00,68.94,68.98,68.88,68.93,16666.0,44.9393,44.9654,44.9002,44.9328,16666.0
2015-07-10 09:55:00,68.91,68.94,68.84,68.84,12082.0,44.9198,44.9393,44.8742,44.8742,12082.0
2015-07-10 10:00:00,68.88,68.98,68.85,68.96,16858.0,44.9002,44.9654,44.8807,44.9524,16858.0
2015-07-10 10:05:00,68.95,68.98,68.89,68.95,22848.0,44.9459,44.9654,44.9068,44.9459,22848.0
2015-07-10 10:10:00,68.95,69.0,68.89,68.99,24245.0,44.9459,44.9785,44.9068,44.9719,24245.0
2015-07-10 10:15:00,68.99,69.0,68.93,68.99,32171.0,44.9719,44.9785,44.9328,44.9719,32171.0
2015-07-10 10:20:00,69.0,69.12,68.98,69.12,50047.0,44.9785,45.0567,44.9654,45.0567,50047.0
2015-07-10 10:25:00,69.13,69.23,69.12,69.21,16346.0,45.0632,45.1284,45.0567,45.1154,16346.0
2015-07-10 10:30:00,69.2,69.23,69.14,69.2,27744.0,45.1088,45.1284,45.0697,45.1088,27744.0
2015-07-10 10:35:00,69.23,69.32,69.19,69.27,22544.0,45.1284,45.1871,45.1023,45.1545,22544.0
2015-07-10 10:40:00,69.26,69.26,69.12,69.16,15134.0,45.1479,45.1479,45.0567,45.0828,15134.0
2015-07-10 10:45:00,69.16,69.17,69.09,69.12,9798.0,45.0828,45.0893,45.0371,45.0567,9798.0
2015-07-10 10:50:00,69.11,69.11,69.0,69.07,21904.0,45.0502,45.0502,44.9785,45.0241,21904.0
2015-07-10 10:55:00,69.07,69.23,69.06,69.22,11521.0,45.0241,45.1284,45.0176,45.1219,11521.0
2015-07-10 11:00:00,69.22,69.37,69.2,69.34,14060.0,45.1219,45.2196,45.1088,45.2001,14060.0
2015-07-10 11:05:00,69.35,69.41,69.34,69.36,18333.0,45.2066,45.2457,45.2001,45.2131,18333.0
2015-07-10 11:10:00,69.37,69.42,69.26,69.38,14614.0,45.2196,45.2522,45.1479,45.2262,14614.0
2015-07-10 11:15:00,69.37,69.44,69.37,69.41,12546.0,45.2196,45.2653,45.2196,45.2457,12546.0
2015-07-10 11:20:00,69.4,69.49,69.4,69.46,18931.0,45.2392,45.2979,45.2392,45.2783,18931.0
2015-07-10 11:25:00,69.44,69.45,69.3,69.32,14533.0,45.2653,45.2718,45.174,45.1871,14533.0
2015-07-10 11:30:00,69.32,69.41,69.29,69.38,8542.0,45.1871,45.2457,45.1675,45.2262,8542.0
2015-07-10 11:35:00,69.38,69.43,69.29,69.32,63584.0,45.2262,45.2588,45.1675,45.1871,63584.0
2015-07-10 11:40:00,69.32,69.41,69.3,69.41,33869.0,45.1871,45.2457,45.174,45.2457,33869.0
2015-07-10 11:45:00,69.41,69.45,69.36,69.37,15298.0,45.2457,45.2718,45.2131,45.2196,15298.0
2015-07-10 11:50:00,69.38,69.42,69.35,69.39,12996.0,45.2262,45.2522,45.2066,45.2327,12996.0
2015-07-10 11:55:00,69.38,69.42,69.35,69.42,9908.0,45.2262,45.2522,45.2066,45.2522,9908.0
2015-07-10 12:00:00,69.42,69.44,69.38,69.39,38790.0,45.2522,45.2653,45.2262,45.2327,38790.0
2015-07-10 12:05:00,69.39,69.41,69.37,69.4,9760.0,45.2327,45.2457,45.2196,45.2392,9760.0
2015-07-10 12:10:00,69.4,69.41,69.33,69.35,11745.0,45.2392,45.2457,45.1936,45.2066,11745.0
2015-07-10 12:15:00,69.35,69.39,69.34,69.37,6405.0,45.2066,45.2327,45.2001,45.2196,6405.0
2015-07-10 12:20:00,69.37,69.39,69.35,69.36,7937.0,45.2196,45.2327,45.2066,45.2131,7937.0
2015-07-10 12:25:00,69.36,69.41,69.36,69.39,8390.0,45.2131,45.2457,45.2131,45.2327,8390.0
2015-07-10 12:30:00,69.38,69.38,69.22,69.22,10582.0,45.2262,45.2262,45.1219,45.1219,10582.0
2015-07-10 12:35:00,69.24,69.27,69.23,69.24,7082.0,45.1349,45.1545,45.1284,45.1349,7082.0
2015-07-10 12:40:00,69.22,69.22,69.12,69.18,14070.0,45.1219,45.1219,45.0567,45.0958,14070.0
2015-07-10 12:45:00,69.18,69.25,69.17,69.19,11220.0,45.0958,45.1414,45.0893,45.1023,11220.0
2015-07-10 12:50:00,69.2,69.31,69.19,69.27,7729.0,45.1088,45.1805,45.1023,45.1545,7729.0
2015-07-10 12:55:00,69.27,69.27,69.17,69.17,5264.0,45.1545,45.1545,45.0893,45.0893,5264.0
2015-07-10 13:00:00,69.18,69.21,69.15,69.21,4534.0,45.0958,45.1154,45.0762,45.1154,4534.0
2015-07-10 13:05:00,69.22,69.31,69.21,69.25,8182.0,45.1219,45.1805,45.1154,45.1414,8182.0
2015-07-10 13:10:00,69.24,69.24,69.07,69.07,12079.0,45.1349,45.1349,45.0241,45.0241,12079.0
2015-07-10 13:15:00,69.07,69.07,68.95,68.97,37566.0,45.0241,45.0241,44.9459,44.9589,37566.0
2015-07-10 13:20:00,68.97,69.07,68.96,69.07,15753.0,44.9589,45.0241,44.9524,45.0241,15753.0
2015-07-10 13:25:00,69.07,69.07,68.96,68.97,7234.0,45.0241,45.0241,44.9524,44.9589,7234.0
2015-07-10 13:30:00,68.98,69.03,68.94,68.94,7623.0,44.9654,44.998,44.9393,44.9393,7623.0
2015-07-10 13:35:00,68.94,69.01,68.93,69.0,7536.0,44.9393,44.985,44.9328,44.9785,7536.0
2015-07-10 13:40:00,69.0,69.01,68.94,69.0,69321.0,44.9785,44.985,44.9393,44.9785,69321.0
2015-07-10 13:45:00,69.01,69.15,69.01,69.15,8307.0,44.985,45.0762,44.985,45.0762,8307.0
2015-07-10 13:50:00,69.14,69.18,69.12,69.12,7755.0,45.0697,45.0958,45.0567,45.0567,7755.0
2015-07-10 13:55:00,69.11,69.16,69.1,69.13,5748.0,45.0502,45.0828,45.0436,45.0632,5748.0
2015-07-10 14:00:00,69.12,69.16,69.06,69.16,20723.0,45.0567,45.0828,45.0176,45.0828,20723.0
2015-07-10 14:05:00,69.17,69.19,69.08,69.09,6474.0,45.0893,45.1023,45.0306,45.0371,6474.0
2015-07-10 14:10:00,69.09,69.11,69.04,69.06,14877.0,45.0371,45.0502,45.0045,45.0176,14877.0
2015-07-10 14:15:00,69.08,69.16,69.08,69.16,11736.0,45.0306,45.0828,45.0306,45.0828,11736.0
2015-07-10 14:20:00,69.18,69.19,69.12,69.18,16317.0,45.0958,45.1023,45.0567,45.0958,16317.0
2015-07-10 14:25:00,69.18,69.22,69.15,69.17,14286.0,45.0958,45.1219,45.0762,45.0893,14286.0
2015-07-10 14:30:00,69.18,69.22,69.13,69.15,18652.0,45.0958,45.1219,45.0632,45.0762,18652.0
2015-07-10 14:35:00,69.14,69.15,69.11,69.15,10740.0,45.0697,45.0762,45.0502,45.0762,10740.0
2015-07-10 14:40:00,69.15,69.16,69.05,69.06,13726.0,45.0762,45.0828,45.0111,45.0176,13726.0
2015-07-10 14:45:00,69.06,69.07,69.0,69.07,17605.0,45.0176,45.0241,44.9785,45.0241,17605.0
2015-07-10 14:50:00,69.06,69.09,69.04,69.07,9074.0,45.0176,45.0371,45.0045,45.0241,9074.0
2015-07-10 14:55:00,69.06,69.09,69.04,69.07,8201.0,45.0176,45.0371,45.0045,45.0241,8201.0
2015-07-10 15:00:00,69.07,69.08,69.0,69.0,12506.0,45.0241,45.0306,44.9785,44.9785,12506.0
2015-07-10 15:05:00,69.0,69.02,68.98,68.99,19664.0,44.9785,44.9915,44.9654,44.9719,19664.0
2015-07-10 15:10:00,68.99,69.09,68.98,69.09,36796.0,44.9719,45.0371,44.9654,45.0371,36796.0
2015-07-10 15:15:00,69.09,69.2,69.08,69.18,36167.0,45.0371,45.1088,45.0306,45.0958,36167.0
2015-07-10 15:20:00,69.18,69.2,69.12,69.13,25550.0,45.0958,45.1088,45.0567,45.0632,25550.0
2015-07-10 15:25:00,69.13,69.14,69.08,69.14,25121.0,45.0632,45.0697,45.0306,45.0697,25121.0
2015-07-10 15:30:00,69.14,69.14,69.1,69.12,37020.0,45.0697,45.0697,45.0436,45.0567,37020.0
2015-07-10 15:35:00,69.11,69.14,69.06,69.11,47694.0,45.0502,45.0697,45.0176,45.0502,47694.0
2015-07-10 15:40:00,69.1,69.13,69.07,69.08,32456.0,45.0436,45.0632,45.0241,45.0306,32456.0
2015-07-10 15:45:00,69.08,69.1,69.0,69.02,42391.0,45.0306,45.0436,44.9785,44.9915,42391.0
2015-07-10 15:50:00,69.03,69.06,69.01,69.02,39266.0,44.998,45.0176,44.985,44.9915,39266.0
2015-07-10 15:55:00,69.02,69.02,68.95,68.95,111287.0,44.9915,44.9915,44.9459,44.9459,111287.0
2015-07-13 09:30:00,69.0,69.17,68.81,68.85,36644.0,44.9785,45.0893,44.8546,44.8807,36644.0
2015-07-13 09:35:00,68.82,69.29,68.81,69.28,43414.0,44.8611,45.1675,44.8546,45.161,43414.0
2015-07-13 09:40:00,69.3,69.43,69.27,69.34,29685.0,45.174,45.2588,45.1545,45.2001,29685.0
2015-07-13 09:45:00,69.32,69.39,69.26,69.35,18912.0,45.1871,45.2327,45.1479,45.2066,18912.0
2015-07-13 09:50:00,69.34,69.36,69.28,69.31,22741.0,45.2001,45.2131,45.161,45.1805,22741.0
2015-07-13 09:55:00,69.31,69.38,69.27,69.27,19991.0,45.1805,45.2262,45.1545,45.1545,19991.0
2015-07-13 10:00:00,69.23,69.3,69.2,69.27,11319.0,45.1284,45.174,45.1088,45.1545,11319.0
2015-07-13 10:05:00,69.27,69.3,69.24,69.27,17276.0,45.1545,45.174,45.1349,45.1545,17276.0
2015-07-13 10:10:00,69.27,69.31,69.19,69.2,20653.0,45.1545,45.1805,45.1023,45.1088,20653.0
2015-07-13 10:15:00,69.22,69.29,69.16,69.19,23174.0,45.1219,45.1675,45.0828,45.1023,23174.0
2015-07-13 10:20:00,69.21,69.22,69.02,69.02,48619.0,45.1154,45.1219,44.9915,44.9915,48619.0
2015-07-13 10:25:00,69.01,69.06,68.97,68.97,28889.0,44.985,45.0176,44.9589,44.9589,28889.0
2015-07-13 10:30:00,68.97,69.0,68.86,68.87,23787.0,44.9589,44.9785,44.8872,44.8937,23787.0
2015-07-13 10:35:00,68.86,68.87,68.71,68.71,29111.0,44.8872,44.8937,44.7894,44.7894,29111.0
2015-07-13 10:40:00,68.72,68.91,68.7,68.88,17331.0,44.7959,44.9198,44.7829,44.9002,17331.0
2015-07-13 10:45:00,68.88,68.9,68.77,68.78,11243.0,44.9002,44.9133,44.8285,44.835,11243.0
2015-07-13 10:50:00,68.77,68.81,68.76,68.78,16434.0,44.8285,44.8546,44.822,44.835,16434.0
2015-07-13 10:55:00,68.78,68.85,68.76,68.8,21887.0,44.835,44.8807,44.822,44.8481,21887.0
2015-07-13 11:00:00,68.8,68.81,68.79,68.8,24472.0,44.8481,44.8546,44.8416,44.8481,24472.0
2015-07-13 11:05:00,68.8,68.81,68.76,68.8,27220.0,44.8481,44.8546,44.822,44.8481,27220.0
2015-07-13 11:10:00,68.8,68.8,68.75,68.8,22971.0,44.8481,44.8481,44.8155,44.8481,22971.0
2015-07-13 11:15:00,68.8,68.83,68.78,68.83,8302.0,44.8481,44.8676,44.835,44.8676,8302.0
2015-07-13 11:20:00,68.84,68.87,68.78,68.78,9685.0,44.8742,44.8937,44.835,44.835,9685.0
2015-07-13 11:25:00,68.78,68.82,68.74,68.82,10971.0,44.835,44.8611,44.809,44.8611,10971.0
2015-07-13 11:30:00,68.81,68.89,68.79,68.89,8386.0,44.8546,44.9068,44.8416,44.9068,8386.0
2015-07-13 11:35:00,68.89,68.91,68.83,68.83,7925.0,44.9068,44.9198,44.8676,44.8676,7925.0
2015-07-13 11:40:00,68.83,68.84,68.79,68.83,8089.0,44.8676,44.8742,44.8416,44.8676,8089.0
2015-07-13 11:45:00,68.83,68.86,68.83,68.86,7439.0,44.8676,44.8872,44.8676,44.8872,7439.0
2015-07-13 11:50:00,68.85,68.92,68.85,68.92,10221.0,44.8807,44.9263,44.8807,44.9263,10221.0
2015-07-13 11:55:00,68.92,68.96,68.89,68.89,10069.0,44.9263,44.9524,44.9068,44.9068,10069.0
2015-07-13 12:00:00,68.9,68.91,68.88,68.88,7704.0,44.9133,44.9198,44.9002,44.9002,7704.0
2015-07-13 12:05:00,68.87,68.88,68.83,68.84,8553.0,44.8937,44.9002,44.8676,44.8742,8553.0
2015-07-13 12:10:00,68.84,68.88,68.83,68.85,9658.0,44.8742,44.9002,44.8676,44.8807,9658.0
2015-07-13 12:15:00,68.86,68.86,68.81,68.83,7562.0,44.8872,44.8872,44.8546,44.8676,7562.0
2015-07-13 12:20:00,68.84,68.84,68.71,68.71,15961.0,44.8742,44.8742,44.7894,44.7894,15961.0
2015-07-13 12:25:00,68.72,68.74,68.69,68.7,5897.0,44.7959,44.809,44.7764,44.7829,5897.0
2015-07-13 12:30:00,68.7,68.71,68.66,68.69,14790.0,44.7829,44.7894,44.7568,44.7764,14790.0
2015-07-13 12:35:00,68.69,68.69,68.63,68.67,11034.0,44.7764,44.7764,44.7373,44.7633,11034.0
2015-07-13 12:40:00,68.67,68.67,68.62,68.63,7617.0,44.7633,44.7633,44.7308,44.7373,7617.0
2015-07-13 12:45:00,68.63,68.64,68.59,68.63,6453.0,44.7373,44.7438,44.7112,44.7373,6453.0
2015-07-13 12:50:00,68.64,68.65,68.62,68.62,5946.0,44.7438,44.7503,44.7308,44.7308,5946.0
2015-07-13 12:55:00,68.61,68.61,68.56,68.56,9535.0,44.7242,44.7242,44.6916,44.6916,9535.0
2015-07-13 13:00:00,68.56,68.61,68.56,68.61,12914.0,44.6916,44.7242,44.6916,44.7242,12914.0
2015-07-13 13:05:00,68.61,68.67,68.6,68.66,14292.0,44.7242,44.7633,44.7177,44.7568,14292.0
2015-07-13 13:10:00,68.66,68.71,68.66,68.7,7323.0,44.7568,44.7894,44.7568,44.7829,7323.0
2015-07-13 13:15:00,68.69,68.76,68.69,68.74,14618.0,44.7764,44.822,44.7764,44.809,14618.0
2015-07-13 13:20:00,68.74,68.75,68.73,68.74,5958.0,44.809,44.8155,44.8025,44.809,5958.0
2015-07-13 13:25:00,68.73,68.74,68.67,68.68,11715.0,44.8025,44.809,44.7633,44.7699,11715.0
2015-07-13 13:30:00,68.69,68.76,68.69,68.73,16427.0,44.7764,44.822,44.7764,44.8025,16427.0
2015-07-13 13:35:00,68.73,68.75,68.73,68.75,9577.0,44.8025,44.8155,44.8025,44.8155,9577.0
2015-07-13 13:40:00,68.75,68.75,68.71,68.72,13390.0,44.8155,44.8155,44.7894,44.7959,13390.0
2015-07-13 13:45:00,68.72,68.72,68.64,68.65,4729.0,44.7959,44.7959,44.7438,44.7503,4729.0
2015-07-13 13:50:00,68.65,68.72,68.65,68.71,6153.0,44.7503,44.7959,44.7503,44.7894,6153.0
2015-07-13 13:55:00,68.72,68.75,68.7,68.75,6799.0,44.7959,44.8155,44.7829,44.8155,6799.0
2015-07-13 14:00:00,68.75,68.78,68.73,68.73,20460.0,44.8155,44.835,44.8025,44.8025,20460.0
2015-07-13 14:05:00,68.74,68.74,68.68,68.71,8482.0,44.809,44.809,44.7699,44.7894,8482.0
2015-07-13 14:10:00,68.71,68.74,68.71,68.72,11265.0,44.7894,44.809,44.7894,44.7959,11265.0
2015-07-13 14:15:00,68.73,68.75,68.72,68.75,14177.0,44.8025,44.8155,44.7959,44.8155,14177.0
2015-07-13 14:20:00,68.75,68.79,68.75,68.78,12472.0,44.8155,44.8416,44.8155,44.835,12472.0
2015-07-13 14:25:00,68.77,68.78,68.74,68.78,13810.0,44.8285,44.835,44.809,44.835,13810.0
2015-07-13 14:30:00,68.79,68.83,68.79,68.82,19507.0,44.8416,44.8676,44.8416,44.8611,19507.0
2015-07-13 14:35:00,68.82,68.88,68.81,68.87,43704.0,44.8611,44.9002,44.8546,44.8937,43704.0
2015-07-13 14:40:00,68.87,68.89,68.86,68.87,10410.0,44.8937,44.9068,44.8872,44.8937,10410.0
2015-07-13 14:45:00,68.87,68.87,68.82,68.85,14602.0,44.8937,44.8937,44.8611,44.8807,14602.0
2015-07-13 14:50:00,68.85,68.89,68.85,68.89,10541.0,44.8807,44.9068,44.8807,44.9068,10541.0
2015-07-13 14:55:00,68.9,68.94,68.9,68.9,28348.0,44.9133,44.9393,44.9133,44.9133,28348.0
2015-07-13 15:00:00,68.91,68.98,68.9,68.97,15976.0,44.9198,44.9654,44.9133,44.9589,15976.0
2015-07-13 15:05:00,68.97,68.99,68.89,68.91,16427.0,44.9589,44.9719,44.9068,44.9198,16427.0
2015-07-13 15:10:00,68.9,68.97,68.9,68.97,17681.0,44.9133,44.9589,44.9133,44.9589,17681.0
2015-07-13 15:15:00,68.96,68.96,68.89,68.92,18194.0,44.9524,44.9524,44.9068,44.9263,18194.0
2015-07-13 15:20:00,68.92,68.94,68.89,68.94,22104.0,44.9263,44.9393,44.9068,44.9393,22104.0
2015-07-13 15:25:00,68.94,68.98,68.93,68.95,27905.0,44.9393,44.9654,44.9328,44.9459,27905.0
2015-07-13 15:30:00,68.96,69.02,68.95,69.01,34776.0,44.9524,44.9915,44.9459,44.985,34776.0
2015-07-13 15:35:00,69.01,69.1,69.0,69.08,28209.0,44.985,45.0436,44.9785,45.0306,28209.0
2015-07-13 15:40:00,69.08,69.15,69.08,69.14,29232.0,45.0306,45.0762,45.0306,45.0697,29232.0
2015-07-13 15:45:00,69.14,69.17,69.1,69.15,69444.0,45.0697,45.0893,45.0436,45.0762,69444.0
2015-07-13 15:50:00,69.14,69.15,69.1,69.13,70393.0,45.0697,45.0762,45.0436,45.0632,70393.0
2015-07-13 15:55:00,69.13,69.18,69.1,69.12,223822.0,45.0632,45.0958,45.0436,45.0567,223822.0
2015-07-14 09:30:00,69.02,69.36,69.02,69.28,19896.0,44.9915,45.2131,44.9915,45.161,19896.0
2015-07-14 09:35:00,69.24,69.24,68.99,69.14,10196.0,45.1349,45.1349,44.9719,45.0697,10196.0
2015-07-14 09:40:00,69.1,69.3,69.1,69.26,22887.0,45.0436,45.174,45.0436,45.1479,22887.0
2015-07-14 09:45:00,69.26,69.43,69.25,69.35,18774.0,45.1479,45.2588,45.1414,45.2066,18774.0
2015-07-14 09:50:00,69.35,69.35,69.15,69.23,18058.0,45.2066,45.2066,45.0762,45.1284,18058.0
2015-07-14 09:55:00,69.23,69.27,69.17,69.18,15179.0,45.1284,45.1545,45.0893,45.0958,15179.0
2015-07-14 10:00:00,69.19,69.19,68.95,69.01,21547.0,45.1023,45.1023,44.9459,44.985,21547.0
2015-07-14 10:05:00,69.01,69.02,68.91,68.91,9631.0,44.985,44.9915,44.9198,44.9198,9631.0
2015-07-14 10:10:00,68.9,69.04,68.9,69.03,32568.0,44.9133,45.0045,44.9133,44.998,32568.0
2015-07-14 10:15:00,69.03,69.17,69.01,69.08,64409.0,44.998,45.0893,44.985,45.0306,64409.0
2015-07-14 10:20:00,69.08,69.1,69.03,69.06,32104.0,45.0306,45.0436,44.998,45.0176,32104.0
2015-07-14 10:25:00,69.06,69.12,69.04,69.07,14169.0,45.0176,45.0567,45.0045,45.0241,14169.0
2015-07-14 10:30:00,69.07,69.19,69.06,69.09,21399.0,45.0241,45.1023,45.0176,45.0371,21399.0
2015-07-14 10:35:00,69.09,69.12,69.05,69.06,13549.0,45.0371,45.0567,45.0111,45.0176,13549.0
2015-07-14 10:40:00,69.05,69.12,69.04,69.11,11260.0,45.0111,45.0567,45.0045,45.0502,11260.0
2015-07-14 10:45:00,69.12,69.23,69.09,69.23,8191.0,45.0567,45.1284,45.0371,45.1284,8191.0
2015-07-14 10:50:00,69.25,69.25,69.16,69.17,9541.0,45.1414,45.1414,45.0828,45.0893,9541.0
2015-07-14 10:55:00,69.17,69.22,69.16,69.21,40892.0,45.0893,45.1219,45.0828,45.1154,40892.0
2015-07-14 11:00:00,69.2,69.27,69.2,69.24,14422.0,45.1088,45.1545,45.1088,45.1349,14422.0
2015-07-14 11:05:00,69.24,69.32,69.21,69.31,27572.0,45.1349,45.1871,45.1154,45.1805,27572.0
2015-07-14 11:10:00,69.32,69.37,69.3,69.37,18417.0,45.1871,45.2196,45.174,45.2196,18417.0
2015-07-14 11:15:00,69.38,69.42,69.34,69.41,24763.0,45.2262,45.2522,45.2001,45.2457,24763.0
2015-07-14 11:20:00,69.4,69.42,69.36,69.4,11763.0,45.2392,45.2522,45.2131,45.2392,11763.0
2015-07-14 11:25:00,69.38,69.41,69.33,69.34,17160.0,45.2262,45.2457,45.1936,45.2001,17160.0
2015-07-14 11:30:00,69.34,69.34,69.25,69.25,14097.0,45.2001,45.2001,45.1414,45.1414,14097.0
2015-07-14 11:35:00,69.26,69.29,69.17,69.22,28039.0,45.1479,45.1675,45.0893,45.1219,28039.0
2015-07-14 11:40:00,69.23,69.32,69.22,69.26,35365.0,45.1284,45.1871,45.1219,45.1479,35365.0
2015-07-14 11:45:00,69.26,69.29,69.2,69.21,10505.0,45.1479,45.1675,45.1088,45.1154,10505.0
2015-07-14 11:50:00,69.2,69.21,69.14,69.21,20944.0,45.1088,45.1154,45.0697,45.1154,20944.0
2015-07-14 11:55:00,69.22,69.27,69.2,69.26,16558.0,45.1219,45.1545,45.1088,45.1479,16558.0
2015-07-14 12:00:00,69.26,69.31,69.24,69.27,15104.0,45.1479,45.1805,45.1349,45.1545,15104.0
2015-07-14 12:05:00,69.27,69.31,69.26,69.28,13282.0,45.1545,45.1805,45.1479,45.161,13282.0
2015-07-14 12:10:00,69.29,69.3,69.25,69.27,49084.0,45.1675,45.174,45.1414,45.1545,49084.0
2015-07-14 12:15:00,69.27,69.28,69.23,69.23,15141.0,45.1545,45.161,45.1284,45.1284,15141.0
2015-07-14 12:20:00,69.25,69.35,69.24,69.35,10216.0,45.1414,45.2066,45.1349,45.2066,10216.0
2015-07-14 12:25:00,69.35,69.35,69.31,69.31,13313.0,45.2066,45.2066,45.1805,45.1805,13313.0
2015-07-14 12:30:00,69.31,69.37,69.31,69.34,21456.0,45.1805,45.2196,45.1805,45.2001,21456.0
2015-07-14 12:35:00,69.34,69.35,69.25,69.27,8408.0,45.2001,45.2066,45.1414,45.1545,8408.0
2015-07-14 12:40:00,69.28,69.34,69.27,69.34,9270.0,45.161,45.2001,45.1545,45.2001,9270.0
2015-07-14 12:45:00,69.32,69.33,69.26,69.26,10598.0,45.1871,45.1936,45.1479,45.1479,10598.0
2015-07-14 12:50:00,69.26,69.27,69.19,69.19,7644.0,45.1479,45.1545,45.1023,45.1023,7644.0
2015-07-14 12:55:00,69.2,69.21,69.14,69.18,7052.0,45.1088,45.1154,45.0697,45.0958,7052.0
2015-07-14 13:00:00,69.19,69.25,69.19,69.24,9046.0,45.1023,45.1414,45.1023,45.1349,9046.0
2015-07-14 13:05:00,69.23,69.24,69.19,69.22,8438.0,45.1284,45.1349,45.1023,45.1219,8438.0
2015-07-14 13:10:00,69.22,69.25,69.19,69.22,9019.0,45.1219,45.1414,45.1023,45.1219,9019.0
2015-07-14 13:15:00,69.21,69.21,69.13,69.16,12288.0,45.1154,45.1154,45.0632,45.0828,12288.0
2015-07-14 13:20:00,69.17,69.19,69.1,69.12,51069.0,45.0893,45.1023,45.0436,45.0567,51069.0
2015-07-14 13:25:00,69.13,69.14,69.08,69.11,11456.0,45.0632,45.0697,45.0306,45.0502,11456.0
2015-07-14 13:30:00,69.12,69.12,69.07,69.11,4306.0,45.0567,45.0567,45.0241,45.0502,4306.0
2015-07-14 13:35:00,69.1,69.12,69.09,69.11,6666.0,45.0436,45.0567,45.0371,45.0502,6666.0
2015-07-14 13:40:00,69.12,69.15,69.1,69.1,21324.0,45.0567,45.0762,45.0436,45.0436,21324.0
2015-07-14 13:45:00,69.1,69.11,69.08,69.09,8444.0,45.0436,45.0502,45.0306,45.0371,8444.0
2015-07-14 13:50:00,69.08,69.11,69.07,69.11,4709.0,45.0306,45.0502,45.0241,45.0502,4709.0
2015-07-14 13:55:00,69.11,69.12,69.1,69.11,4745.0,45.0502,45.0567,45.0436,45.0502,4745.0
2015-07-14 14:00:00,69.11,69.15,69.11,69.15,11508.0,45.0502,45.0762,45.0502,45.0762,11508.0
2015-07-14 14:05:00,69.15,69.15,69.07,69.09,10926.0,45.0762,45.0762,45.0241,45.0371,10926.0
2015-07-14 14:10:00,69.09,69.15,69.09,69.15,11498.0,45.0371,45.0762,45.0371,45.0762,11498.0
2015-07-14 14:15:00,69.15,69.19,69.15,69.18,5945.0,45.0762,45.1023,45.0762,45.0958,5945.0
2015-07-14 14:20:00,69.18,69.19,69.15,69.17,12058.0,45.0958,45.1023,45.0762,45.0893,12058.0
2015-07-14 14:25:00,69.17,69.19,69.16,69.19,4888.0,45.0893,45.1023,45.0828,45.1023,4888.0
2015-07-14 14:30:00,69.19,69.28,69.19,69.24,18831.0,45.1023,45.161,45.1023,45.1349,18831.0
2015-07-14 14:35:00,69.24,69.25,69.18,69.19,11364.0,45.1349,45.1414,45.0958,45.1023,11364.0
2015-07-14 14:40:00,69.19,69.25,69.18,69.24,9826.0,45.1023,45.1414,45.0958,45.1349,9826.0
2015-07-14 14:45:00,69.24,69.24,69.19,69.2,5462.0,45.1349,45.1349,45.1023,45.1088,5462.0
2015-07-14 14:50:00,69.2,69.2,69.14,69.15,9258.0,45.1088,45.1088,45.0697,45.0762,9258.0
2015-07-14 14:55:00,69.14,69.2,69.14,69.18,11076.0,45.0697,45.1088,45.0697,45.0958,11076.0
2015-07-14 15:00:00,69.18,69.21,69.17,69.2,19007.0,45.0958,45.1154,45.0893,45.1088,19007.0
2015-07-14 15:05:00,69.21,69.22,69.19,69.2,10658.0,45.1154,45.1219,45.1023,45.1088,10658.0
2015-07-14 15:10:00,69.2,69.22,69.15,69.19,21247.0,45.1088,45.1219,45.0762,45.1023,21247.0
2015-07-14 15:15:00,69.19,69.25,69.19,69.25,9795.0,45.1023,45.1414,45.1023,45.1414,9795.0
2015-07-14 15:20:00,69.24,69.25,69.21,69.23,20078.0,45.1349,45.1414,45.1154,45.1284,20078.0
2015-07-14 15:25:00,69.23,69.26,69.22,69.22,20994.0,45.1284,45.1479,45.1219,45.1219,20994.0
2015-07-14 15:30:00,69.22,69.25,69.2,69.22,25795.0,45.1219,45.1414,45.1088,45.1219,25795.0
2015-07-14 15:35:00,69.22,69.24,69.2,69.21,16635.0,45.1219,45.1349,45.1088,45.1154,16635.0
2015-07-14 15:40:00,69.21,69.24,69.17,69.18,26182.0,45.1154,45.1349,45.0893,45.0958,26182.0
2015-07-14 15:45:00,69.18,69.22,69.18,69.2,30615.0,45.0958,45.1219,45.0958,45.1088,30615.0
2015-07-14 15:50:00,69.2,69.21,69.17,69.18,31845.0,45.1088,45.1154,45.0893,45.0958,31845.0
2015-07-14 15:55:00,69.19,69.2,69.15,69.19,107374.0,45.1023,45.1088,45.0762,45.1023,107374.0
2015-07-15 09:30:00,69.03,69.18,68.93,68.96,33467.0,44.998,45.0958,44.9328,44.9524,33467.0
2015-07-15 09:35:00,68.97,69.17,68.94,69.09,21107.0,44.9589,45.0893,44.9393,45.0371,21107.0
2015-07-15 09:40:00,69.1,69.18,68.99,69.16,21207.0,45.0436,45.0958,44.9719,45.0828,21207.0
2015-07-15 09:45:00,69.15,69.15,69.0,69.05,38984.0,45.0762,45.0762,44.9785,45.0111,38984.0
2015-07-15 09:50:00,69.04,69.05,68.87,68.92,19329.0,45.0045,45.0111,44.8937,44.9263,19329.0
2015-07-15 09:55:00,68.92,68.96,68.81,68.93,11388.0,44.9263,44.9524,44.8546,44.9328,11388.0
2015-07-15 10:00:00,68.92,69.08,68.9,69.08,7978.0,44.9263,45.0306,44.9133,45.0306,7978.0
2015-07-15 10:05:00,69.05,69.05,68.92,68.92,8452.0,45.0111,45.0111,44.9263,44.9263,8452.0
2015-07-15 10:10:00,68.9,69.0,68.89,68.98,9882.0,44.9133,44.9785,44.9068,44.9654,9882.0
2015-07-15 10:15:00,68.98,69.04,68.93,69.03,9870.0,44.9654,45.0045,44.9328,44.998,9870.0
2015-07-15 10:20:00,69.02,69.02,68.95,68.98,9306.0,44.9915,44.9915,44.9459,44.9654,9306.0
2015-07-15 10:25:00,68.99,69.0,68.96,68.98,14403.0,44.9719,44.9785,44.9524,44.9654,14403.0
2015-07-15 10:30:00,68.99,69.07,68.94,69.06,13458.0,44.9719,45.0241,44.9393,45.0176,13458.0
2015-07-15 10:35:00,69.07,69.15,69.05,69.14,12995.0,45.0241,45.0762,45.0111,45.0697,12995.0
2015-07-15 10:40:00,69.13,69.19,69.1,69.15,6214.0,45.0632,45.1023,45.0436,45.0762,6214.0
2015-07-15 10:45:00,69.13,69.16,69.11,69.15,4332.0,45.0632,45.0828,45.0502,45.0762,4332.0
2015-07-15 10:50:00,69.15,69.15,69.08,69.12,6423.0,45.0762,45.0762,45.0306,45.0567,6423.0
2015-07-15 10:55:00,69.12,69.15,69.05,69.14,12340.0,45.0567,45.0762,45.0111,45.0697,12340.0
2015-07-15 11:00:00,69.15,69.19,69.09,69.1,12160.0,45.0762,45.1023,45.0371,45.0436,12160.0
2015-07-15 11:05:00,69.1,69.23,69.1,69.23,9822.0,45.0436,45.1284,45.0436,45.1284,9822.0
2015-07-15 11:10:00,69.23,69.24,69.17,69.19,5767.0,45.1284,45.1349,45.0893,45.1023,5767.0
2015-07-15 11:15:00,69.2,69.24,69.19,69.19,7417.0,45.1088,45.1349,45.1023,45.1023,7417.0
2015-07-15 11:20:00,69.19,69.2,69.12,69.18,11584.0,45.1023,45.1088,45.0567,45.0958,11584.0
2015-07-15 11:25:00,69.19,69.19,69.09,69.11,10433.0,45.1023,45.1023,45.0371,45.0502,10433.0
2015-07-15 11:30:00,69.09,69.16,69.08,69.16,18249.0,45.0371,45.0828,45.0306,45.0828,18249.0
2015-07-15 11:35:00,69.17,69.25,69.16,69.22,19149.0,45.0893,45.1414,45.0828,45.1219,19149.0
2015-07-15 11:40:00,69.21,69.22,69.16,69.17,6310.0,45.1154,45.1219,45.0828,45.0893,6310.0
2015-07-15 11:45:00,69.16,69.19,69.15,69.17,15001.0,45.0828,45.1023,45.0762,45.0893,15001.0
2015-07-15 11:50:00,69.15,69.22,69.14,69.19,11275.0,45.0762,45.1219,45.0697,45.1023,11275.0
2015-07-15 11:55:00,69.17,69.23,69.16,69.19,9818.0,45.0893,45.1284,45.0828,45.1023,9818.0
2015-07-15 12:00:00,69.19,69.19,69.13,69.18,33799.0,45.1023,45.1023,45.0632,45.0958,33799.0
2015-07-15 12:05:00,69.19,69.26,69.18,69.26,10507.0,45.1023,45.1479,45.0958,45.1479,10507.0
2015-07-15 12:10:00,69.26,69.3,69.23,69.29,17692.0,45.1479,45.174,45.1284,45.1675,17692.0
2015-07-15 12:15:00,69.29,69.32,69.24,69.29,24376.0,45.1675,45.1871,45.1349,45.1675,24376.0
2015-07-15 12:20:00,69.28,69.33,69.26,69.33,13473.0,45.161,45.1936,45.1479,45.1936,13473.0
2015-07-15 12:25:00,69.33,69.34,69.32,69.33,7785.0,45.1936,45.2001,45.1871,45.1936,7785.0
2015-07-15 12:30:00,69.33,69.38,69.33,69.38,9732.0,45.1936,45.2262,45.1936,45.2262,9732.0
2015-07-15 12:35:00,69.38,69.42,69.35,69.38,14788.0,45.2262,45.2522,45.2066,45.2262,14788.0
2015-07-15 12:40:00,69.38,69.43,69.38,69.41,11990.0,45.2262,45.2588,45.2262,45.2457,11990.0
2015-07-15 12:45:00,69.4,69.51,69.4,69.48,31369.0,45.2392,45.3109,45.2392,45.2914,31369.0
2015-07-15 12:50:00,69.47,69.47,69.38,69.41,9575.0,45.2848,45.2848,45.2262,45.2457,9575.0
2015-07-15 12:55:00,69.4,69.43,69.37,69.42,13512.0,45.2392,45.2588,45.2196,45.2522,13512.0
2015-07-15 13:00:00,69.42,69.51,69.42,69.48,17457.0,45.2522,45.3109,45.2522,45.2914,17457.0
2015-07-15 13:05:00,69.46,69.51,69.44,69.5,8316.0,45.2783,45.3109,45.2653,45.3044,8316.0
2015-07-15 13:10:00,69.5,69.54,69.48,69.54,15567.0,45.3044,45.3305,45.2914,45.3305,15567.0
2015-07-15 13:15:00,69.54,69.56,69.53,69.54,8946.0,45.3305,45.3435,45.3239,45.3305,8946.0
2015-07-15 13:20:00,69.53,69.53,69.4,69.4,9170.0,45.3239,45.3239,45.2392,45.2392,9170.0
2015-07-15 13:25:00,69.4,69.46,69.39,69.46,7861.0,45.2392,45.2783,45.2327,45.2783,7861.0
2015-07-15 13:30:00,69.46,69.53,69.46,69.49,8507.0,45.2783,45.3239,45.2783,45.2979,8507.0
2015-07-15 13:35:00,69.48,69.5,69.44,69.5,8243.0,45.2914,45.3044,45.2653,45.3044,8243.0
2015-07-15 13:40:00,69.48,69.49,69.43,69.44,6135.0,45.2914,45.2979,45.2588,45.2653,6135.0
2015-07-15 13:45:00,69.45,69.5,69.43,69.5,7724.0,45.2718,45.3044,45.2588,45.3044,7724.0
2015-07-15 13:50:00,69.49,69.53,69.49,69.51,9488.0,45.2979,45.3239,45.2979,45.3109,9488.0
2015-07-15 13:55:00,69.51,69.56,69.48,69.51,10617.0,45.3109,45.3435,45.2914,45.3109,10617.0
2015-07-15 14:00:00,69.51,69.53,69.47,69.53,7662.0,45.3109,45.3239,45.2848,45.3239,7662.0
2015-07-15 14:05:00,69.54,69.54,69.51,69.52,7453.0,45.3305,45.3305,45.3109,45.3174,7453.0
2015-07-15 14:10:00,69.51,69.51,69.46,69.5,7088.0,45.3109,45.3109,45.2783,45.3044,7088.0
2015-07-15 14:15:00,69.51,69.51,69.48,69.5,9348.0,45.3109,45.3109,45.2914,45.3044,9348.0
2015-07-15 14:20:00,69.49,69.55,69.48,69.52,13481.0,45.2979,45.337,45.2914,45.3174,13481.0
2015-07-15 14:25:00,69.51,69.55,69.49,69.53,16161.0,45.3109,45.337,45.2979,45.3239,16161.0
2015-07-15 14:30:00,69.52,69.52,69.48,69.5,17497.0,45.3174,45.3174,45.2914,45.3044,17497.0
2015-07-15 14:35:00,69.49,69.49,69.4,69.46,12288.0,45.2979,45.2979,45.2392,45.2783,12288.0
2015-07-15 14:40:00,69.46,69.47,69.4,69.44,38696.0,45.2783,45.2848,45.2392,45.2653,38696.0
2015-07-15 14:45:00,69.44,69.44,69.34,69.36,10624.0,45.2653,45.2653,45.2001,45.2131,10624.0
2015-07-15 14:50:00,69.35,69.36,69.31,69.35,13266.0,45.2066,45.2131,45.1805,45.2066,13266.0
2015-07-15 14:55:00,69.34,69.4,69.32,69.4,20520.0,45.2001,45.2392,45.1871,45.2392,20520.0
2015-07-15 15:00:00,69.41,69.42,69.37,69.38,17756.0,45.2457,45.2522,45.2196,45.2262,17756.0
2015-07-15 15:05:00,69.38,69.4,69.35,69.38,17352.0,45.2262,45.2392,45.2066,45.2262,17352.0
2015-07-15 15:10:00,69.37,69.42,69.36,69.4,19424.0,45.2196,45.2522,45.2131,45.2392,19424.0
2015-07-15 15:15:00,69.39,69.41,69.38,69.39,21153.0,45.2327,45.2457,45.2262,45.2327,21153.0
2015-07-15 15:20:00,69.39,69.4,69.35,69.36,17004.0,45.2327,45.2392,45.2066,45.2131,17004.0
2015-07-15 15:25:00,69.37,69.44,69.36,69.44,16721.0,45.2196,45.2653,45.2131,45.2653,16721.0
2015-07-15 15:30:00,69.43,69.46,69.41,69.44,25461.0,45.2588,45.2783,45.2457,45.2653,25461.0
2015-07-15 15:35:00,69.45,69.49,69.42,69.45,36050.0,45.2718,45.2979,45.2522,45.2718,36050.0
2015-07-15 15:40:00,69.44,69.45,69.39,69.41,31504.0,45.2653,45.2718,45.2327,45.2457,31504.0
2015-07-15 15:45:00,69.4,69.41,69.38,69.4,41410.0,45.2392,45.2457,45.2262,45.2392,41410.0
2015-07-15 15:50:00,69.4,69.49,69.4,69.48,53117.0,45.2392,45.2979,45.2392,45.2914,53117.0
2015-07-15 15:55:00,69.47,69.52,69.42,69.52,135920.0,45.2848,45.3174,45.2522,45.3174,135920.0
2015-07-16 09:30:00,69.58,69.88,69.43,69.79,47110.0,45.3565,45.5521,45.2588,45.4934,47110.0
2015-07-16 09:35:00,69.81,70.0,69.8,69.93,16098.0,45.5065,45.6303,45.4999,45.5847,16098.0
2015-07-16 09:40:00,69.96,70.17,69.93,70.08,49867.0,45.6042,45.7411,45.5847,45.6825,49867.0
2015-07-16 09:45:00,70.09,70.16,70.04,70.05,8698.0,45.689,45.7346,45.6564,45.6629,8698.0
2015-07-16 09:50:00,70.04,70.17,69.98,70.13,15710.0,45.6564,45.7411,45.6173,45.7151,15710.0
2015-07-16 09:55:00,70.1,70.14,70.05,70.05,5695.0,45.6955,45.7216,45.6629,45.6629,5695.0
2015-07-16 10:00:00,70.0,70.03,69.91,69.96,12161.0,45.6303,45.6499,45.5717,45.6042,12161.0
2015-07-16 10:05:00,69.97,70.05,69.95,70.03,18480.0,45.6108,45.6629,45.5977,45.6499,18480.0
2015-07-16 10:10:00,70.02,70.13,69.98,69.98,23027.0,45.6434,45.7151,45.6173,45.6173,23027.0
2015-07-16 10:15:00,69.98,70.01,69.89,70.0,14162.0,45.6173,45.6368,45.5586,45.6303,14162.0
2015-07-16 10:20:00,69.98,70.04,69.95,69.97,9102.0,45.6173,45.6564,45.5977,45.6108,9102.0
2015-07-16 10:25:00,69.96,70.0,69.88,69.96,10652.0,45.6042,45.6303,45.5521,45.6042,10652.0
2015-07-16 10:30:00,69.97,70.02,69.92,69.97,7265.0,45.6108,45.6434,45.5782,45.6108,7265.0
2015-07-16 10:35:00,69.96,70.01,69.89,69.97,13915.0,45.6042,45.6368,45.5586,45.6108,13915.0
2015-07-16 10:40:00,69.95,70.0,69.94,69.98,10687.0,45.5977,45.6303,45.5912,45.6173,10687.0
2015-07-16 10:45:00,69.97,70.02,69.93,70.02,16089.0,45.6108,45.6434,45.5847,45.6434,16089.0
2015-07-16 10:50:00,70.02,70.05,69.96,70.02,5209.0,45.6434,45.6629,45.6042,45.6434,5209.0
2015-07-16 10:55:00,70.03,70.13,70.03,70.12,21504.0,45.6499,45.7151,45.6499,45.7085,21504.0
2015-07-16 11:00:00,70.12,70.16,70.05,70.05,12827.0,45.7085,45.7346,45.6629,45.6629,12827.0
2015-07-16 11:05:00,70.04,70.07,70.0,70.01,8495.0,45.6564,45.676,45.6303,45.6368,8495.0
2015-07-16 11:10:00,70.02,70.04,69.95,69.99,11859.0,45.6434,45.6564,45.5977,45.6238,11859.0
2015-07-16 11:15:00,70.0,70.02,69.96,69.98,10042.0,45.6303,45.6434,45.6042,45.6173,10042.0
2015-07-16 11:20:00,69.96,70.02,69.95,70.02,9723.0,45.6042,45.6434,45.5977,45.6434,9723.0
2015-07-16 11:25:00,70.02,70.11,70.01,70.11,64190.0,45.6434,45.702,45.6368,45.702,64190.0
2015-07-16 11:30:00,70.11,70.14,70.08,70.11,13475.0,45.702,45.7216,45.6825,45.702,13475.0
2015-07-16 11:35:00,70.13,70.13,70.04,70.06,12306.0,45.7151,45.7151,45.6564,45.6694,12306.0
2015-07-16 11:40:00,70.06,70.11,70.03,70.1,13510.0,45.6694,45.702,45.6499,45.6955,13510.0
2015-07-16 11:45:00,70.09,70.1,70.01,70.02,19089.0,45.689,45.6955,45.6368,45.6434,19089.0
2015-07-16 11:50:00,70.02,70.03,69.99,70.0,15793.0,45.6434,45.6499,45.6238,45.6303,15793.0
2015-07-16 11:55:00,70.0,70.06,70.0,70.06,5130.0,45.6303,45.6694,45.6303,45.6694,5130.0
2015-07-16 12:00:00,70.05,70.06,70.02,70.03,12633.0,45.6629,45.6694,45.6434,45.6499,12633.0
2015-07-16 12:05:00,70.02,70.03,69.98,70.01,7359.0,45.6434,45.6499,45.6173,45.6368,7359.0
2015-07-16 12:10:00,70.02,70.02,69.99,70.01,22161.0,45.6434,45.6434,45.6238,45.6368,22161.0
2015-07-16 12:15:00,70.01,70.07,70.0,70.05,29337.0,45.6368,45.676,45.6303,45.6629,29337.0
2015-07-16 12:20:00,70.06,70.08,70.03,70.05,8970.0,45.6694,45.6825,45.6499,45.6629,8970.0
2015-07-16 12:25:00,70.04,70.05,69.96,70.04,24725.0,45.6564,45.6629,45.6042,45.6564,24725.0
2015-07-16 12:30:00,70.05,70.06,70.01,70.03,14527.0,45.6629,45.6694,45.6368,45.6499,14527.0
2015-07-16 12:35:00,70.03,70.05,70.02,70.03,10650.0,45.6499,45.6629,45.6434,45.6499,10650.0
2015-07-16 12:40:00,70.03,70.09,70.03,70.06,8688.0,45.6499,45.689,45.6499,45.6694,8688.0
2015-07-16 12:45:00,70.07,70.11,70.07,70.08,13878.0,45.676,45.702,45.676,45.6825,13878.0
2015-07-16 12:50:00,70.07,70.07,70.0,70.0,5261.0,45.676,45.676,45.6303,45.6303,5261.0
2015-07-16 12:55:00,69.99,69.99,69.95,69.97,9434.0,45.6238,45.6238,45.5977,45.6108,9434.0
2015-07-16 13:00:00,69.97,70.0,69.94,69.98,34030.0,45.6108,45.6303,45.5912,45.6173,34030.0
2015-07-16 13:05:00,69.99,70.0,69.96,69.98,6330.0,45.6238,45.6303,45.6042,45.6173,6330.0
2015-07-16 13:10:00,69.99,70.0,69.96,69.98,16708.0,45.6238,45.6303,45.6042,45.6173,16708.0
2015-07-16 13:15:00,69.99,69.99,69.96,69.98,18386.0,45.6238,45.6238,45.6042,45.6173,18386.0
2015-07-16 13:20:00,69.99,70.0,69.97,69.99,5771.0,45.6238,45.6303,45.6108,45.6238,5771.0
2015-07-16 13:25:00,69.98,69.99,69.97,69.98,10672.0,45.6173,45.6238,45.6108,45.6173,10672.0
2015-07-16 13:30:00,69.99,70.0,69.95,69.96,14913.0,45.6238,45.6303,45.5977,45.6042,14913.0
2015-07-16 13:35:00,69.96,69.97,69.93,69.94,4950.0,45.6042,45.6108,45.5847,45.5912,4950.0
2015-07-16 13:40:00,69.93,69.94,69.91,69.92,10609.0,45.5847,45.5912,45.5717,45.5782,10609.0
2015-07-16 13:45:00,69.92,69.93,69.89,69.92,10001.0,45.5782,45.5847,45.5586,45.5782,10001.0
2015-07-16 13:50:00,69.91,69.93,69.86,69.93,46062.0,45.5717,45.5847,45.5391,45.5847,46062.0
2015-07-16 13:55:00,69.93,69.96,69.92,69.93,7137.0,45.5847,45.6042,45.5782,45.5847,7137.0
2015-07-16 14:00:00,69.93,69.96,69.92,69.95,7792.0,45.5847,45.6042,45.5782,45.5977,7792.0
2015-07-16 14:05:00,69.96,69.97,69.93,69.96,13042.0,45.6042,45.6108,45.5847,45.6042,13042.0
2015-07-16 14:10:00,69.95,69.97,69.92,69.95,9242.0,45.5977,45.6108,45.5782,45.5977,9242.0
2015-07-16 14:15:00,69.94,69.97,69.94,69.97,7218.0,45.5912,45.6108,45.5912,45.6108,7218.0
2015-07-16 14:20:00,69.96,70.01,69.95,70.0,25318.0,45.6042,45.6368,45.5977,45.6303,25318.0
2015-07-16 14:25:00,69.99,70.16,69.99,70.15,45977.0,45.6238,45.7346,45.6238,45.7281,45977.0
2015-07-16 14:30:00,70.15,70.31,70.11,70.26,52552.0,45.7281,45.8324,45.702,45.7998,52552.0
2015-07-16 14:35:00,70.27,70.3,70.21,70.22,19496.0,45.8063,45.8259,45.7672,45.7737,19496.0
2015-07-16 14:40:00,70.21,70.33,70.2,70.31,25896.0,45.7672,45.8454,45.7607,45.8324,25896.0
2015-07-16 14:45:00,70.3,70.31,70.2,70.22,38178.0,45.8259,45.8324,45.7607,45.7737,38178.0
2015-07-16 14:50:00,70.21,70.25,70.19,70.25,47909.0,45.7672,45.7933,45.7542,45.7933,47909.0
2015-07-16 14:55:00,70.23,70.25,70.16,70.17,18814.0,45.7802,45.7933,45.7346,45.7411,18814.0
2015-07-16 15:00:00,70.16,70.2,70.13,70.16,21177.0,45.7346,45.7607,45.7151,45.7346,21177.0
2015-07-16 15:05:00,70.16,70.2,70.12,70.15,22479.0,45.7346,45.7607,45.7085,45.7281,22479.0
2015-07-16 15:10:00,70.14,70.17,70.11,70.16,24860.0,45.7216,45.7411,45.702,45.7346,24860.0
2015-07-16 15:15:00,70.15,70.25,70.15,70.22,45890.0,45.7281,45.7933,45.7281,45.7737,45890.0
2015-07-16 15:20:00,70.21,70.25,70.2,70.24,14302.0,45.7672,45.7933,45.7607,45.7868,14302.0
2015-07-16 15:25:00,70.25,70.26,70.23,70.26,70110.0,45.7933,45.7998,45.7802,45.7998,70110.0
2015-07-16 15:30:00,70.26,70.26,70.15,70.16,31026.0,45.7998,45.7998,45.7281,45.7346,31026.0
2015-07-16 15:35:00,70.16,70.19,70.16,70.17,28053.0,45.7346,45.7542,45.7346,45.7411,28053.0
2015-07-16 15:40:00,70.17,70.18,70.1,70.11,46949.0,45.7411,45.7477,45.6955,45.702,46949.0
2015-07-16 15:45:00,70.1,70.13,70.09,70.13,64881.0,45.6955,45.7151,45.689,45.7151,64881.0
2015-07-16 15:50:00,70.13,70.24,70.12,70.23,81469.0,45.7151,45.7868,45.7085,45.7802,81469.0
2015-07-16 15:55:00,70.23,70.24,70.18,70.18,152024.0,45.7802,45.7868,45.7477,45.7477,152024.0
2015-07-17 09:30:00,69.91,70.19,69.56,69.7,156152.0,45.5717,45.7542,45.3435,45.4348,156152.0
2015-07-17 09:35:00,69.68,69.75,69.55,69.66,33698.0,45.4217,45.4674,45.337,45.4087,33698.0
2015-07-17 09:40:00,69.67,69.84,69.67,69.79,24202.0,45.4152,45.526,45.4152,45.4934,24202.0
2015-07-17 09:45:00,69.76,69.92,69.72,69.89,30912.0,45.4739,45.5782,45.4478,45.5586,30912.0
2015-07-17 09:50:00,69.87,69.91,69.81,69.83,28198.0,45.5456,45.5717,45.5065,45.5195,28198.0
2015-07-17 09:55:00,69.82,69.82,69.71,69.71,9373.0,45.513,45.513,45.4413,45.4413,9373.0
2015-07-17 10:00:00,69.74,69.82,69.63,69.77,14710.0,45.4608,45.513,45.3891,45.4804,14710.0
2015-07-17 10:05:00,69.76,69.83,69.66,69.67,12337.0,45.4739,45.5195,45.4087,45.4152,12337.0
2015-07-17 10:10:00,69.65,69.75,69.63,69.71,35438.0,45.4022,45.4674,45.3891,45.4413,35438.0
2015-07-17 10:15:00,69.7,69.77,69.59,69.61,32267.0,45.4348,45.4804,45.3631,45.3761,32267.0
2015-07-17 10:20:00,69.62,69.68,69.62,69.68,14246.0,45.3826,45.4217,45.3826,45.4217,14246.0
2015-07-17 10:25:00,69.69,69.76,69.65,69.69,36503.0,45.4282,45.4739,45.4022,45.4282,36503.0
2015-07-17 10:30:00,69.7,69.74,69.6,69.64,22568.0,45.4348,45.4608,45.3696,45.3957,22568.0
2015-07-17 10:35:00,69.64,69.69,69.59,69.69,19437.0,45.3957,45.4282,45.3631,45.4282,19437.0
2015-07-17 10:40:00,69.69,69.73,69.63,69.67,21626.0,45.4282,45.4543,45.3891,45.4152,21626.0
2015-07-17 10:45:00,69.68,69.76,69.68,69.76,14454.0,45.4217,45.4739,45.4217,45.4739,14454.0
2015-07-17 10:50:00,69.77,69.77,69.66,69.69,11877.0,45.4804,45.4804,45.4087,45.4282,11877.0
2015-07-17 10:55:00,69.69,69.79,69.67,69.69,13788.0,45.4282,45.4934,45.4152,45.4282,13788.0
2015-07-17 11:00:00,69.69,69.76,69.68,69.71,9495.0,45.4282,45.4739,45.4217,45.4413,9495.0
2015-07-17 11:05:00,69.72,69.76,69.68,69.74,19956.0,45.4478,45.4739,45.4217,45.4608,19956.0
2015-07-17 11:10:00,69.74,69.79,69.74,69.77,10237.0,45.4608,45.4934,45.4608,45.4804,10237.0
2015-07-17 11:15:00,69.78,69.86,69.75,69.86,18003.0,45.4869,45.5391,45.4674,45.5391,18003.0
2015-07-17 11:20:00,69.85,69.86,69.82,69.85,12563.0,45.5325,45.5391,45.513,45.5325,12563.0
2015-07-17 11:25:00,69.85,69.89,69.83,69.88,12588.0,45.5325,45.5586,45.5195,45.5521,12588.0
2015-07-17 11:30:00,69.88,69.88,69.76,69.77,22386.0,45.5521,45.5521,45.4739,45.4804,22386.0
2015-07-17 11:35:00,69.76,69.82,69.75,69.76,14119.0,45.4739,45.513,45.4674,45.4739,14119.0
2015-07-17 11:40:00,69.76,69.79,69.75,69.75,7762.0,45.4739,45.4934,45.4674,45.4674,7762.0
2015-07-17 11:45:00,69.76,69.8,69.72,69.74,31868.0,45.4739,45.4999,45.4478,45.4608,31868.0
2015-07-17 11:50:00,69.75,69.76,69.68,69.7,9223.0,45.4674,45.4739,45.4217,45.4348,9223.0
2015-07-17 11:55:00,69.7,69.75,69.69,69.74,18895.0,45.4348,45.4674,45.4282,45.4608,18895.0
2015-07-17 12:00:00,69.73,69.76,69.72,69.73,35234.0,45.4543,45.4739,45.4478,45.4543,35234.0
2015-07-17 12:05:00,69.74,69.77,69.65,69.67,11438.0,45.4608,45.4804,45.4022,45.4152,11438.0
2015-07-17 12:10:00,69.68,69.75,69.68,69.75,5125.0,45.4217,45.4674,45.4217,45.4674,5125.0
2015-07-17 12:15:00,69.74,69.74,69.68,69.69,4671.0,45.4608,45.4608,45.4217,45.4282,4671.0
2015-07-17 12:20:00,69.68,69.69,69.62,69.68,8656.0,45.4217,45.4282,45.3826,45.4217,8656.0
2015-07-17 12:25:00,69.69,69.75,69.66,69.72,9070.0,45.4282,45.4674,45.4087,45.4478,9070.0
2015-07-17 12:30:00,69.71,69.76,69.69,69.72,11604.0,45.4413,45.4739,45.4282,45.4478,11604.0
2015-07-17 12:35:00,69.72,69.72,69.62,69.7,12751.0,45.4478,45.4478,45.3826,45.4348,12751.0
2015-07-17 12:40:00,69.69,69.71,69.64,69.7,12563.0,45.4282,45.4413,45.3957,45.4348,12563.0
2015-07-17 12:45:00,69.7,69.71,69.66,69.68,12751.0,45.4348,45.4413,45.4087,45.4217,12751.0
2015-07-17 12:50:00,69.68,69.73,69.67,69.73,6950.0,45.4217,45.4543,45.4152,45.4543,6950.0
2015-07-17 12:55:00,69.73,69.78,69.72,69.78,8842.0,45.4543,45.4869,45.4478,45.4869,8842.0
2015-07-17 13:00:00,69.76,69.76,69.7,69.72,8265.0,45.4739,45.4739,45.4348,45.4478,8265.0
2015-07-17 13:05:00,69.72,69.8,69.72,69.79,17873.0,45.4478,45.4999,45.4478,45.4934,17873.0
2015-07-17 13:10:00,69.78,69.8,69.75,69.79,6839.0,45.4869,45.4999,45.4674,45.4934,6839.0
2015-07-17 13:15:00,69.79,69.84,69.78,69.83,9507.0,45.4934,45.526,45.4869,45.5195,9507.0
2015-07-17 13:20:00,69.82,69.83,69.7,69.75,11882.0,45.513,45.5195,45.4348,45.4674,11882.0
2015-07-17 13:25:00,69.75,69.75,69.67,69.67,10392.0,45.4674,45.4674,45.4152,45.4152,10392.0
2015-07-17 13:30:00,69.68,69.72,69.67,69.67,21038.0,45.4217,45.4478,45.4152,45.4152,21038.0
2015-07-17 13:35:00,69.67,69.73,69.65,69.67,25475.0,45.4152,45.4543,45.4022,45.4152,25475.0
2015-07-17 13:40:00,69.69,69.71,69.65,69.67,15258.0,45.4282,45.4413,45.4022,45.4152,15258.0
2015-07-17 13:45:00,69.68,69.73,69.68,69.73,21598.0,45.4217,45.4543,45.4217,45.4543,21598.0
2015-07-17 13:50:00,69.74,69.75,69.65,69.66,11412.0,45.4608,45.4674,45.4022,45.4087,11412.0
2015-07-17 13:55:00,69.66,69.73,69.66,69.73,7886.0,45.4087,45.4543,45.4087,45.4543,7886.0
2015-07-17 14:00:00,69.72,69.73,69.67,69.68,8007.0,45.4478,45.4543,45.4152,45.4217,8007.0
2015-07-17 14:05:00,69.67,69.71,69.63,69.67,8047.0,45.4152,45.4413,45.3891,45.4152,8047.0
2015-07-17 14:10:00,69.68,69.71,69.67,69.69,14244.0,45.4217,45.4413,45.4152,45.4282,14244.0
2015-07-17 14:15:00,69.69,69.73,69.67,69.68,19323.0,45.4282,45.4543,45.4152,45.4217,19323.0
2015-07-17 14:20:00,69.69,69.7,69.63,69.66,17775.0,45.4282,45.4348,45.3891,45.4087,17775.0
2015-07-17 14:25:00,69.66,69.68,69.64,69.67,11533.0,45.4087,45.4217,45.3957,45.4152,11533.0
2015-07-17 14:30:00,69.67,69.68,69.61,69.62,22788.0,45.4152,45.4217,45.3761,45.3826,22788.0
2015-07-17 14:35:00,69.61,69.63,69.58,69.6,9684.0,45.3761,45.3891,45.3565,45.3696,9684.0
2015-07-17 14:40:00,69.59,69.64,69.58,69.64,16725.0,45.3631,45.3957,45.3565,45.3957,16725.0
2015-07-17 14:45:00,69.65,69.65,69.6,69.62,15652.0,45.4022,45.4022,45.3696,45.3826,15652.0
2015-07-17 14:50:00,69.61,69.63,69.58,69.63,9952.0,45.3761,45.3891,45.3565,45.3891,9952.0
2015-07-17 14:55:00,69.63,69.64,69.58,69.58,15929.0,45.3891,45.3957,45.3565,45.3565,15929.0
2015-07-17 15:00:00,69.58,69.58,69.54,69.55,22315.0,45.3565,45.3565,45.3305,45.337,22315.0
2015-07-17 15:05:00,69.55,69.55,69.51,69.52,26119.0,45.337,45.337,45.3109,45.3174,26119.0
2015-07-17 15:10:00,69.53,69.55,69.52,69.55,37430.0,45.3239,45.337,45.3174,45.337,37430.0
2015-07-17 15:15:00,69.56,69.63,69.55,69.63,23229.0,45.3435,45.3891,45.337,45.3891,23229.0
2015-07-17 15:20:00,69.62,69.66,69.61,69.66,21227.0,45.3826,45.4087,45.3761,45.4087,21227.0
2015-07-17 15:25:00,69.66,69.68,69.62,69.65,24371.0,45.4087,45.4217,45.3826,45.4022,24371.0
2015-07-17 15:30:00,69.65,69.65,69.58,69.59,41171.0,45.4022,45.4022,45.3565,45.3631,41171.0
2015-07-17 15:35:00,69.6,69.65,69.58,69.65,33319.0,45.3696,45.4022,45.3565,45.4022,33319.0
2015-07-17 15:40:00,69.65,69.68,69.63,69.66,40584.0,45.4022,45.4217,45.3891,45.4087,40584.0
2015-07-17 15:45:00,69.66,69.7,69.65,69.69,44619.0,45.4087,45.4348,45.4022,45.4282,44619.0
2015-07-17 15:50:00,69.69,69.69,69.64,69.66,75221.0,45.4282,45.4282,45.3957,45.4087,75221.0
2015-07-17 15:55:00,69.65,69.66,69.6,69.65,109717.0,45.4022,45.4087,45.3696,45.4022,109717.0
2015-07-20 09:30:00,69.56,69.63,69.23,69.34,35333.0,45.3435,45.3891,45.1284,45.2001,35333.0
2015-07-20 09:35:00,69.28,69.33,69.15,69.23,11298.0,45.161,45.1936,45.0762,45.1284,11298.0
2015-07-20 09:40:00,69.23,69.27,69.05,69.14,21558.0,45.1284,45.1545,45.0111,45.0697,21558.0
2015-07-20 09:45:00,69.14,69.15,69.02,69.13,12226.0,45.0697,45.0762,44.9915,45.0632,12226.0
2015-07-20 09:50:00,69.15,69.2,69.12,69.18,5577.0,45.0762,45.1088,45.0567,45.0958,5577.0
2015-07-20 09:55:00,69.13,69.14,68.97,69.05,23323.0,45.0632,45.0697,44.9589,45.0111,23323.0
2015-07-20 10:00:00,69.06,69.13,69.0,69.07,12810.0,45.0176,45.0632,44.9785,45.0241,12810.0
2015-07-20 10:05:00,69.08,69.13,69.07,69.13,12154.0,45.0306,45.0632,45.0241,45.0632,12154.0
2015-07-20 10:10:00,69.12,69.16,69.06,69.14,14763.0,45.0567,45.0828,45.0176,45.0697,14763.0
2015-07-20 10:15:00,69.14,69.21,69.14,69.17,18530.0,45.0697,45.1154,45.0697,45.0893,18530.0
2015-07-20 10:20:00,69.18,69.18,69.03,69.05,15529.0,45.0958,45.0958,44.998,45.0111,15529.0
2015-07-20 10:25:00,69.05,69.12,69.03,69.03,5635.0,45.0111,45.0567,44.998,44.998,5635.0
2015-07-20 10:30:00,69.03,69.05,68.96,68.97,31277.0,44.998,45.0111,44.9524,44.9589,31277.0
2015-07-20 10:35:00,68.98,69.0,68.9,68.94,8703.0,44.9654,44.9785,44.9133,44.9393,8703.0
2015-07-20 10:40:00,68.95,68.96,68.9,68.91,6678.0,44.9459,44.9524,44.9133,44.9198,6678.0
2015-07-20 10:45:00,68.91,69.0,68.91,68.96,8647.0,44.9198,44.9785,44.9198,44.9524,8647.0
2015-07-20 10:50:00,68.96,69.0,68.92,68.97,7711.0,44.9524,44.9785,44.9263,44.9589,7711.0
2015-07-20 10:55:00,68.98,69.0,68.94,68.98,8468.0,44.9654,44.9785,44.9393,44.9654,8468.0
2015-07-20 11:00:00,68.98,69.0,68.92,68.93,8049.0,44.9654,44.9785,44.9263,44.9328,8049.0
2015-07-20 11:05:00,68.93,69.03,68.93,69.02,6811.0,44.9328,44.998,44.9328,44.9915,6811.0
2015-07-20 11:10:00,69.03,69.09,69.03,69.06,8722.0,44.998,45.0371,44.998,45.0176,8722.0
2015-07-20 11:15:00,69.06,69.16,69.06,69.16,9468.0,45.0176,45.0828,45.0176,45.0828,9468.0
2015-07-20 11:20:00,69.17,69.19,69.15,69.17,5750.0,45.0893,45.1023,45.0762,45.0893,5750.0
2015-07-20 11:25:00,69.17,69.21,69.16,69.17,6820.0,45.0893,45.1154,45.0828,45.0893,6820.0
2015-07-20 11:30:00,69.16,69.2,69.16,69.2,8950.0,45.0828,45.1088,45.0828,45.1088,8950.0
2015-07-20 11:35:00,69.2,69.26,69.2,69.26,7926.0,45.1088,45.1479,45.1088,45.1479,7926.0
2015-07-20 11:40:00,69.27,69.31,69.23,69.27,9216.0,45.1545,45.1805,45.1284,45.1545,9216.0
2015-07-20 11:45:00,69.27,69.33,69.26,69.33,7597.0,45.1545,45.1936,45.1479,45.1936,7597.0
2015-07-20 11:50:00,69.34,69.34,69.24,69.25,20333.0,45.2001,45.2001,45.1349,45.1414,20333.0
2015-07-20 11:55:00,69.26,69.29,69.23,69.27,15587.0,45.1479,45.1675,45.1284,45.1545,15587.0
2015-07-20 12:00:00,69.25,69.27,69.23,69.26,30840.0,45.1414,45.1545,45.1284,45.1479,30840.0
2015-07-20 12:05:00,69.27,69.3,69.25,69.28,4238.0,45.1545,45.174,45.1414,45.161,4238.0
2015-07-20 12:10:00,69.27,69.29,69.25,69.28,52987.0,45.1545,45.1675,45.1414,45.161,52987.0
2015-07-20 12:15:00,69.27,69.32,69.25,69.3,14206.0,45.1545,45.1871,45.1414,45.174,14206.0
2015-07-20 12:20:00,69.3,69.33,69.25,69.26,10425.0,45.174,45.1936,45.1414,45.1479,10425.0
2015-07-20 12:25:00,69.28,69.33,69.26,69.33,6129.0,45.161,45.1936,45.1479,45.1936,6129.0
2015-07-20 12:30:00,69.34,69.37,69.22,69.23,11583.0,45.2001,45.2196,45.1219,45.1284,11583.0
2015-07-20 12:35:00,69.23,69.35,69.23,69.33,5674.0,45.1284,45.2066,45.1284,45.1936,5674.0
2015-07-20 12:40:00,69.33,69.37,69.32,69.37,4734.0,45.1936,45.2196,45.1871,45.2196,4734.0
2015-07-20 12:45:00,69.36,69.36,69.32,69.32,5817.0,45.2131,45.2131,45.1871,45.1871,5817.0
2015-07-20 12:50:00,69.31,69.34,69.29,69.33,4515.0,45.1805,45.2001,45.1675,45.1936,4515.0
2015-07-20 12:55:00,69.32,69.32,69.26,69.3,4409.0,45.1871,45.1871,45.1479,45.174,4409.0
2015-07-20 13:00:00,69.3,69.32,69.24,69.24,7168.0,45.174,45.1871,45.1349,45.1349,7168.0
2015-07-20 13:05:00,69.25,69.28,69.18,69.2,11469.0,45.1414,45.161,45.0958,45.1088,11469.0
2015-07-20 13:10:00,69.19,69.22,69.14,69.16,5178.0,45.1023,45.1219,45.0697,45.0828,5178.0
2015-07-20 13:15:00,69.17,69.3,69.17,69.29,6237.0,45.0893,45.174,45.0893,45.1675,6237.0
2015-07-20 13:20:00,69.29,69.3,69.23,69.26,4582.0,45.1675,45.174,45.1284,45.1479,4582.0
2015-07-20 13:25:00,69.26,69.31,69.26,69.31,12587.0,45.1479,45.1805,45.1479,45.1805,12587.0
2015-07-20 13:30:00,69.31,69.36,69.31,69.36,5996.0,45.1805,45.2131,45.1805,45.2131,5996.0
2015-07-20 13:35:00,69.35,69.35,69.3,69.31,4523.0,45.2066,45.2066,45.174,45.1805,4523.0
2015-07-20 13:40:00,69.31,69.35,69.3,69.34,6949.0,45.1805,45.2066,45.174,45.2001,6949.0
2015-07-20 13:45:00,69.35,69.35,69.22,69.22,8857.0,45.2066,45.2066,45.1219,45.1219,8857.0
2015-07-20 13:50:00,69.24,69.28,69.24,69.28,5998.0,45.1349,45.161,45.1349,45.161,5998.0
2015-07-20 13:55:00,69.28,69.3,69.19,69.2,7011.0,45.161,45.174,45.1023,45.1088,7011.0
2015-07-20 14:00:00,69.21,69.27,69.21,69.27,4415.0,45.1154,45.1545,45.1154,45.1545,4415.0
2015-07-20 14:05:00,69.27,69.27,69.23,69.23,5885.0,45.1545,45.1545,45.1284,45.1284,5885.0
2015-07-20 14:10:00,69.23,69.33,69.22,69.29,10395.0,45.1284,45.1936,45.1219,45.1675,10395.0
2015-07-20 14:15:00,69.28,69.29,69.27,69.28,5487.0,45.161,45.1675,45.1545,45.161,5487.0
2015-07-20 14:20:00,69.27,69.34,69.27,69.29,7642.0,45.1545,45.2001,45.1545,45.1675,7642.0
2015-07-20 14:25:00,69.28,69.33,69.28,69.32,10755.0,45.161,45.1936,45.161,45.1871,10755.0
2015-07-20 14:30:00,69.33,69.34,69.27,69.28,12981.0,45.1936,45.2001,45.1545,45.161,12981.0
2015-07-20 14:35:00,69.29,69.31,69.28,69.3,4996.0,45.1675,45.1805,45.161,45.174,4996.0
2015-07-20 14:40:00,69.31,69.32,69.27,69.28,7231.0,45.1805,45.1871,45.1545,45.161,7231.0
2015-07-20 14:45:00,69.28,69.3,69.28,69.28,8556.0,45.161,45.174,45.161,45.161,8556.0
2015-07-20 14:50:00,69.27,69.32,69.27,69.3,6713.0,45.1545,45.1871,45.1545,45.174,6713.0
2015-07-20 14:55:00,69.31,69.31,69.28,69.29,3547.0,45.1805,45.1805,45.161,45.1675,3547.0
2015-07-20 15:00:00,69.29,69.32,69.29,69.3,9847.0,45.1675,45.1871,45.1675,45.174,9847.0
2015-07-20 15:05:00,69.31,69.33,69.3,69.33,14335.0,45.1805,45.1936,45.174,45.1936,14335.0
2015-07-20 15:10:00,69.34,69.37,69.32,69.34,30798.0,45.2001,45.2196,45.1871,45.2001,30798.0
2015-07-20 15:15:00,69.33,69.33,69.26,69.26,9163.0,45.1936,45.1936,45.1479,45.1479,9163.0
2015-07-20 15:20:00,69.26,69.27,69.23,69.26,9508.0,45.1479,45.1545,45.1284,45.1479,9508.0
2015-07-20 15:25:00,69.26,69.27,69.22,69.26,15780.0,45.1479,45.1545,45.1219,45.1479,15780.0
2015-07-20 15:30:00,69.26,69.27,69.23,69.25,11062.0,45.1479,45.1545,45.1284,45.1414,11062.0
2015-07-20 15:35:00,69.26,69.28,69.22,69.23,52087.0,45.1479,45.161,45.1219,45.1284,52087.0
2015-07-20 15:40:00,69.23,69.25,69.21,69.23,17299.0,45.1284,45.1414,45.1154,45.1284,17299.0
2015-07-20 15:45:00,69.23,69.26,69.22,69.25,22258.0,45.1284,45.1479,45.1219,45.1414,22258.0
2015-07-20 15:50:00,69.25,69.25,69.22,69.22,24432.0,45.1414,45.1414,45.1219,45.1219,24432.0
2015-07-20 15:55:00,69.23,69.3,69.23,69.28,76368.0,45.1284,45.174,45.1284,45.161,76368.0
2015-07-21 09:30:00,69.12,69.32,69.09,69.19,28120.0,45.0567,45.1871,45.0371,45.1023,28120.0
2015-07-21 09:35:00,69.17,69.26,69.16,69.17,11334.0,45.0893,45.1479,45.0828,45.0893,11334.0
2015-07-21 09:40:00,69.15,69.19,69.04,69.13,16665.0,45.0762,45.1023,45.0045,45.0632,16665.0
2015-07-21 09:45:00,69.15,69.15,69.06,69.09,6673.0,45.0762,45.0762,45.0176,45.0371,6673.0
2015-07-21 09:50:00,69.08,69.11,69.03,69.03,11737.0,45.0306,45.0502,44.998,44.998,11737.0
2015-07-21 09:55:00,69.02,69.11,68.98,69.09,13633.0,44.9915,45.0502,44.9654,45.0371,13633.0
2015-07-21 10:00:00,69.09,69.09,68.85,68.88,11343.0,45.0371,45.0371,44.8807,44.9002,11343.0
2015-07-21 10:05:00,68.89,68.9,68.79,68.8,21105.0,44.9068,44.9133,44.8416,44.8481,21105.0
2015-07-21 10:10:00,68.8,68.88,68.75,68.76,12605.0,44.8481,44.9002,44.8155,44.822,12605.0
2015-07-21 10:15:00,68.77,68.8,68.7,68.71,10902.0,44.8285,44.8481,44.7829,44.7894,10902.0
2015-07-21 10:20:00,68.72,68.79,68.71,68.73,13304.0,44.7959,44.8416,44.7894,44.8025,13304.0
2015-07-21 10:25:00,68.73,68.76,68.68,68.7,26714.0,44.8025,44.822,44.7699,44.7829,26714.0
2015-07-21 10:30:00,68.69,68.79,68.68,68.79,18214.0,44.7764,44.8416,44.7699,44.8416,18214.0
2015-07-21 10:35:00,68.78,68.82,68.69,68.69,20035.0,44.835,44.8611,44.7764,44.7764,20035.0
2015-07-21 10:40:00,68.69,68.76,68.68,68.73,15890.0,44.7764,44.822,44.7699,44.8025,15890.0
2015-07-21 10:45:00,68.73,68.8,68.72,68.79,12254.0,44.8025,44.8481,44.7959,44.8416,12254.0
2015-07-21 10:50:00,68.8,68.87,68.8,68.86,6659.0,44.8481,44.8937,44.8481,44.8872,6659.0
2015-07-21 10:55:00,68.85,68.88,68.82,68.84,8657.0,44.8807,44.9002,44.8611,44.8742,8657.0
2015-07-21 11:00:00,68.85,68.93,68.83,68.84,17718.0,44.8807,44.9328,44.8676,44.8742,17718.0
2015-07-21 11:05:00,68.84,68.87,68.82,68.83,8511.0,44.8742,44.8937,44.8611,44.8676,8511.0
2015-07-21 11:10:00,68.83,68.88,68.83,68.86,11329.0,44.8676,44.9002,44.8676,44.8872,11329.0
2015-07-21 11:15:00,68.83,68.83,68.74,68.79,13749.0,44.8676,44.8676,44.809,44.8416,13749.0
2015-07-21 11:20:00,68.79,68.86,68.79,68.86,4496.0,44.8416,44.8872,44.8416,44.8872,4496.0
2015-07-21 11:25:00,68.87,68.89,68.84,68.86,7964.0,44.8937,44.9068,44.8742,44.8872,7964.0
2015-07-21 11:30:00,68.86,68.89,68.84,68.86,16632.0,44.8872,44.9068,44.8742,44.8872,16632.0
2015-07-21 11:35:00,68.87,68.88,68.82,68.82,9377.0,44.8937,44.9002,44.8611,44.8611,9377.0
2015-07-21 11:40:00,68.81,68.84,68.81,68.82,5041.0,44.8546,44.8742,44.8546,44.8611,5041.0
2015-07-21 11:45:00,68.82,68.87,68.81,68.84,8061.0,44.8611,44.8937,44.8546,44.8742,8061.0
2015-07-21 11:50:00,68.85,68.85,68.79,68.81,10181.0,44.8807,44.8807,44.8416,44.8546,10181.0
2015-07-21 11:55:00,68.83,68.87,68.82,68.87,10308.0,44.8676,44.8937,44.8611,44.8937,10308.0
2015-07-21 12:00:00,68.88,68.88,68.83,68.83,6546.0,44.9002,44.9002,44.8676,44.8676,6546.0
2015-07-21 12:05:00,68.83,68.84,68.73,68.73,8747.0,44.8676,44.8742,44.8025,44.8025,8747.0
2015-07-21 12:10:00,68.72,68.72,68.65,68.65,10232.0,44.7959,44.7959,44.7503,44.7503,10232.0
2015-07-21 12:15:00,68.65,68.67,68.63,68.66,19672.0,44.7503,44.7633,44.7373,44.7568,19672.0
2015-07-21 12:20:00,68.66,68.74,68.66,68.71,6403.0,44.7568,44.809,44.7568,44.7894,6403.0
2015-07-21 12:25:00,68.71,68.71,68.66,68.68,11149.0,44.7894,44.7894,44.7568,44.7699,11149.0
2015-07-21 12:30:00,68.69,68.72,68.66,68.67,9732.0,44.7764,44.7959,44.7568,44.7633,9732.0
2015-07-21 12:35:00,68.67,68.69,68.59,68.62,10405.0,44.7633,44.7764,44.7112,44.7308,10405.0
2015-07-21 12:40:00,68.62,68.62,68.55,68.56,2914.0,44.7308,44.7308,44.6851,44.6916,2914.0
2015-07-21 12:45:00,68.57,68.6,68.53,68.58,8458.0,44.6982,44.7177,44.6721,44.7047,8458.0
2015-07-21 12:50:00,68.58,68.63,68.55,68.57,12049.0,44.7047,44.7373,44.6851,44.6982,12049.0
2015-07-21 12:55:00,68.55,68.59,68.53,68.56,9855.0,44.6851,44.7112,44.6721,44.6916,9855.0
2015-07-21 13:00:00,68.57,68.59,68.54,68.55,7290.0,44.6982,44.7112,44.6786,44.6851,7290.0
2015-07-21 13:05:00,68.55,68.62,68.52,68.62,8163.0,44.6851,44.7308,44.6656,44.7308,8163.0
2015-07-21 13:10:00,68.61,68.61,68.54,68.57,2862.0,44.7242,44.7242,44.6786,44.6982,2862.0
2015-07-21 13:15:00,68.57,68.59,68.56,68.56,5097.0,44.6982,44.7112,44.6916,44.6916,5097.0
2015-07-21 13:20:00,68.55,68.58,68.54,68.55,7845.0,44.6851,44.7047,44.6786,44.6851,7845.0
2015-07-21 13:25:00,68.55,68.55,68.47,68.48,8731.0,44.6851,44.6851,44.633,44.6395,8731.0
2015-07-21 13:30:00,68.47,68.49,68.43,68.44,6860.0,44.633,44.646,44.6069,44.6134,6860.0
2015-07-21 13:35:00,68.44,68.48,68.41,68.48,10700.0,44.6134,44.6395,44.5939,44.6395,10700.0
2015-07-21 13:40:00,68.49,68.59,68.49,68.54,8353.0,44.646,44.7112,44.646,44.6786,8353.0
2015-07-21 13:45:00,68.55,68.59,68.54,68.57,6991.0,44.6851,44.7112,44.6786,44.6982,6991.0
2015-07-21 13:50:00,68.57,68.57,68.54,68.56,8932.0,44.6982,44.6982,44.6786,44.6916,8932.0
2015-07-21 13:55:00,68.57,68.59,68.56,68.59,5749.0,44.6982,44.7112,44.6916,44.7112,5749.0
2015-07-21 14:00:00,68.58,68.59,68.56,68.58,14289.0,44.7047,44.7112,44.6916,44.7047,14289.0
2015-07-21 14:05:00,68.58,68.59,68.56,68.59,12524.0,44.7047,44.7112,44.6916,44.7112,12524.0
2015-07-21 14:10:00,68.58,68.63,68.58,68.63,9821.0,44.7047,44.7373,44.7047,44.7373,9821.0
2015-07-21 14:15:00,68.63,68.63,68.57,68.58,10559.0,44.7373,44.7373,44.6982,44.7047,10559.0
2015-07-21 14:20:00,68.59,68.6,68.51,68.6,11326.0,44.7112,44.7177,44.659,44.7177,11326.0
2015-07-21 14:25:00,68.61,68.64,68.58,68.63,10781.0,44.7242,44.7438,44.7047,44.7373,10781.0
2015-07-21 14:30:00,68.62,68.65,68.61,68.63,9199.0,44.7308,44.7503,44.7242,44.7373,9199.0
2015-07-21 14:35:00,68.64,68.69,68.62,68.67,16599.0,44.7438,44.7764,44.7308,44.7633,16599.0
2015-07-21 14:40:00,68.68,68.69,68.61,68.61,9986.0,44.7699,44.7764,44.7242,44.7242,9986.0
2015-07-21 14:45:00,68.6,68.61,68.55,68.57,8457.0,44.7177,44.7242,44.6851,44.6982,8457.0
2015-07-21 14:50:00,68.57,68.57,68.51,68.52,7415.0,44.6982,44.6982,44.659,44.6656,7415.0
2015-07-21 14:55:00,68.52,68.56,68.51,68.56,7505.0,44.6656,44.6916,44.659,44.6916,7505.0
2015-07-21 15:00:00,68.56,68.6,68.55,68.6,16396.0,44.6916,44.7177,44.6851,44.7177,16396.0
2015-07-21 15:05:00,68.6,68.61,68.59,68.6,11421.0,44.7177,44.7242,44.7112,44.7177,11421.0
2015-07-21 15:10:00,68.6,68.64,68.59,68.59,17682.0,44.7177,44.7438,44.7112,44.7112,17682.0
2015-07-21 15:15:00,68.58,68.68,68.58,68.65,18648.0,44.7047,44.7699,44.7047,44.7503,18648.0
2015-07-21 15:20:00,68.66,68.72,68.64,68.68,17894.0,44.7568,44.7959,44.7438,44.7699,17894.0
2015-07-21 15:25:00,68.69,68.7,68.63,68.67,12787.0,44.7764,44.7829,44.7373,44.7633,12787.0
2015-07-21 15:30:00,68.67,68.75,68.67,68.72,26166.0,44.7633,44.8155,44.7633,44.7959,26166.0
2015-07-21 15:35:00,68.73,68.79,68.71,68.78,18002.0,44.8025,44.8416,44.7894,44.835,18002.0
2015-07-21 15:40:00,68.78,68.8,68.72,68.8,24239.0,44.835,44.8481,44.7959,44.8481,24239.0
2015-07-21 15:45:00,68.8,68.85,68.8,68.85,65700.0,44.8481,44.8807,44.8481,44.8807,65700.0
2015-07-21 15:50:00,68.86,68.89,68.82,68.82,62081.0,44.8872,44.9068,44.8611,44.8611,62081.0
2015-07-21 15:55:00,68.83,68.83,68.74,68.8,202986.0,44.8676,44.8676,44.809,44.8481,202986.0
2015-07-22 09:30:00,68.54,69.09,68.54,68.84,54102.0,44.6786,45.0371,44.6786,44.8742,54102.0
2015-07-22 09:35:00,68.84,69.01,68.65,68.69,13523.0,44.8742,44.985,44.7503,44.7764,13523.0
2015-07-22 09:40:00,68.69,68.84,68.68,68.76,19366.0,44.7764,44.8742,44.7699,44.822,19366.0
2015-07-22 09:45:00,68.75,68.97,68.75,68.9,11853.0,44.8155,44.9589,44.8155,44.9133,11853.0
2015-07-22 09:50:00,68.92,69.07,68.91,69.0,11262.0,44.9263,45.0241,44.9198,44.9785,11262.0
2015-07-22 09:55:00,68.98,68.99,68.8,68.91,10766.0,44.9654,44.9719,44.8481,44.9198,10766.0
2015-07-22 10:00:00,68.91,69.07,68.88,68.96,10583.0,44.9198,45.0241,44.9002,44.9524,10583.0
2015-07-22 10:05:00,69.04,69.1,68.98,69.08,5407.0,45.0045,45.0436,44.9654,45.0306,5407.0
2015-07-22 10:10:00,69.09,69.11,69.03,69.06,15538.0,45.0371,45.0502,44.998,45.0176,15538.0
2015-07-22 10:15:00,69.07,69.22,69.06,69.19,17908.0,45.0241,45.1219,45.0176,45.1023,17908.0
2015-07-22 10:20:00,69.19,69.37,69.18,69.31,17214.0,45.1023,45.2196,45.0958,45.1805,17214.0
2015-07-22 10:25:00,69.33,69.38,69.28,69.32,17120.0,45.1936,45.2262,45.161,45.1871,17120.0
2015-07-22 10:30:00,69.33,69.33,69.21,69.26,12590.0,45.1936,45.1936,45.1154,45.1479,12590.0
2015-07-22 10:35:00,69.28,69.36,69.23,69.31,28150.0,45.161,45.2131,45.1284,45.1805,28150.0
2015-07-22 10:40:00,69.32,69.36,69.28,69.32,29103.0,45.1871,45.2131,45.161,45.1871,29103.0
2015-07-22 10:45:00,69.33,69.38,69.29,69.37,16217.0,45.1936,45.2262,45.1675,45.2196,16217.0
2015-07-22 10:50:00,69.38,69.4,69.33,69.33,11188.0,45.2262,45.2392,45.1936,45.1936,11188.0
2015-07-22 10:55:00,69.34,69.34,69.28,69.32,34092.0,45.2001,45.2001,45.161,45.1871,34092.0
2015-07-22 11:00:00,69.33,69.38,69.28,69.31,17815.0,45.1936,45.2262,45.161,45.1805,17815.0
2015-07-22 11:05:00,69.31,69.31,69.2,69.2,8623.0,45.1805,45.1805,45.1088,45.1088,8623.0
2015-07-22 11:10:00,69.21,69.36,69.21,69.27,12179.0,45.1154,45.2131,45.1154,45.1545,12179.0
2015-07-22 11:15:00,69.26,69.34,69.24,69.25,11894.0,45.1479,45.2001,45.1349,45.1414,11894.0
2015-07-22 11:20:00,69.23,69.24,69.18,69.22,14192.0,45.1284,45.1349,45.0958,45.1219,14192.0
2015-07-22 11:25:00,69.23,69.31,69.23,69.31,10409.0,45.1284,45.1805,45.1284,45.1805,10409.0
2015-07-22 11:30:00,69.3,69.32,69.21,69.23,14848.0,45.174,45.1871,45.1154,45.1284,14848.0
2015-07-22 11:35:00,69.24,69.31,69.23,69.28,13196.0,45.1349,45.1805,45.1284,45.161,13196.0
2015-07-22 11:40:00,69.29,69.29,69.22,69.23,8519.0,45.1675,45.1675,45.1219,45.1284,8519.0
2015-07-22 11:45:00,69.22,69.29,69.21,69.28,6945.0,45.1219,45.1675,45.1154,45.161,6945.0
2015-07-22 11:50:00,69.28,69.33,69.25,69.28,13611.0,45.161,45.1936,45.1414,45.161,13611.0
2015-07-22 11:55:00,69.27,69.29,69.23,69.27,22289.0,45.1545,45.1675,45.1284,45.1545,22289.0
2015-07-22 12:00:00,69.27,69.3,69.24,69.24,40929.0,45.1545,45.174,45.1349,45.1349,40929.0
2015-07-22 12:05:00,69.24,69.29,69.21,69.21,8073.0,45.1349,45.1675,45.1154,45.1154,8073.0
2015-07-22 12:10:00,69.21,69.24,69.17,69.19,7780.0,45.1154,45.1349,45.0893,45.1023,7780.0
2015-07-22 12:15:00,69.18,69.18,69.12,69.18,9585.0,45.0958,45.0958,45.0567,45.0958,9585.0
2015-07-22 12:20:00,69.17,69.22,69.11,69.17,15858.0,45.0893,45.1219,45.0502,45.0893,15858.0
2015-07-22 12:25:00,69.18,69.21,69.16,69.18,6435.0,45.0958,45.1154,45.0828,45.0958,6435.0
2015-07-22 12:30:00,69.17,69.18,69.11,69.14,12033.0,45.0893,45.0958,45.0502,45.0697,12033.0
2015-07-22 12:35:00,69.14,69.14,69.04,69.05,9192.0,45.0697,45.0697,45.0045,45.0111,9192.0
2015-07-22 12:40:00,69.07,69.16,69.06,69.14,6245.0,45.0241,45.0828,45.0176,45.0697,6245.0
2015-07-22 12:45:00,69.16,69.16,69.04,69.1,10941.0,45.0828,45.0828,45.0045,45.0436,10941.0
2015-07-22 12:50:00,69.11,69.13,69.08,69.12,3602.0,45.0502,45.0632,45.0306,45.0567,3602.0
2015-07-22 12:55:00,69.13,69.13,69.0,69.05,8747.0,45.0632,45.0632,44.9785,45.0111,8747.0
2015-07-22 13:00:00,69.05,69.05,68.97,68.99,30413.0,45.0111,45.0111,44.9589,44.9719,30413.0
2015-07-22 13:05:00,69.0,69.06,68.97,69.03,11023.0,44.9785,45.0176,44.9589,44.998,11023.0
2015-07-22 13:10:00,69.02,69.02,68.98,68.98,9033.0,44.9915,44.9915,44.9654,44.9654,9033.0
2015-07-22 13:15:00,68.98,68.98,68.94,68.98,9933.0,44.9654,44.9654,44.9393,44.9654,9933.0
2015-07-22 13:20:00,68.99,68.99,68.95,68.96,4455.0,44.9719,44.9719,44.9459,44.9524,4455.0
2015-07-22 13:25:00,68.97,69.0,68.97,69.0,5150.0,44.9589,44.9785,44.9589,44.9785,5150.0
2015-07-22 13:30:00,69.0,69.0,68.93,68.96,13687.0,44.9785,44.9785,44.9328,44.9524,13687.0
2015-07-22 13:35:00,68.96,68.97,68.91,68.93,5917.0,44.9524,44.9589,44.9198,44.9328,5917.0
2015-07-22 13:40:00,68.93,68.99,68.92,68.99,7155.0,44.9328,44.9719,44.9263,44.9719,7155.0
2015-07-22 13:45:00,68.99,68.99,68.91,68.91,10145.0,44.9719,44.9719,44.9198,44.9198,10145.0
2015-07-22 13:50:00,68.9,68.91,68.87,68.89,4635.0,44.9133,44.9198,44.8937,44.9068,4635.0
2015-07-22 13:55:00,68.89,68.92,68.85,68.86,12342.0,44.9068,44.9263,44.8807,44.8872,12342.0
2015-07-22 14:00:00,68.86,68.93,68.85,68.89,8281.0,44.8872,44.9328,44.8807,44.9068,8281.0
2015-07-22 14:05:00,68.89,68.92,68.88,68.9,7246.0,44.9068,44.9263,44.9002,44.9133,7246.0
2015-07-22 14:10:00,68.9,68.92,68.88,68.92,10222.0,44.9133,44.9263,44.9002,44.9263,10222.0
2015-07-22 14:15:00,68.92,68.99,68.91,68.99,6454.0,44.9263,44.9719,44.9198,44.9719,6454.0
2015-07-22 14:20:00,69.0,69.0,68.88,68.96,24920.0,44.9785,44.9785,44.9002,44.9524,24920.0
2015-07-22 14:25:00,68.96,69.0,68.94,68.99,10928.0,44.9524,44.9785,44.9393,44.9719,10928.0
2015-07-22 14:30:00,68.99,69.02,68.98,68.99,16146.0,44.9719,44.9915,44.9654,44.9719,16146.0
2015-07-22 14:35:00,68.98,68.99,68.92,68.93,10811.0,44.9654,44.9719,44.9263,44.9328,10811.0
2015-07-22 14:40:00,68.94,68.98,68.88,68.91,23721.0,44.9393,44.9654,44.9002,44.9198,23721.0
2015-07-22 14:45:00,68.9,68.92,68.87,68.88,37757.0,44.9133,44.9263,44.8937,44.9002,37757.0
2015-07-22 14:50:00,68.87,68.89,68.85,68.86,15477.0,44.8937,44.9068,44.8807,44.8872,15477.0
2015-07-22 14:55:00,68.86,68.88,68.82,68.87,13076.0,44.8872,44.9002,44.8611,44.8937,13076.0
2015-07-22 15:00:00,68.88,68.9,68.84,68.86,24042.0,44.9002,44.9133,44.8742,44.8872,24042.0
2015-07-22 15:05:00,68.85,68.88,68.82,68.86,19901.0,44.8807,44.9002,44.8611,44.8872,19901.0
2015-07-22 15:10:00,68.85,68.86,68.8,68.84,25686.0,44.8807,44.8872,44.8481,44.8742,25686.0
2015-07-22 15:15:00,68.84,68.84,68.79,68.83,21647.0,44.8742,44.8742,44.8416,44.8676,21647.0
2015-07-22 15:20:00,68.84,68.84,68.77,68.78,29877.0,44.8742,44.8742,44.8285,44.835,29877.0
2015-07-22 15:25:00,68.79,68.86,68.79,68.86,25377.0,44.8416,44.8872,44.8416,44.8872,25377.0
2015-07-22 15:30:00,68.87,68.87,68.81,68.84,34571.0,44.8937,44.8937,44.8546,44.8742,34571.0
2015-07-22 15:35:00,68.83,68.83,68.73,68.73,33386.0,44.8676,44.8676,44.8025,44.8025,33386.0
2015-07-22 15:40:00,68.73,68.73,68.68,68.68,50601.0,44.8025,44.8025,44.7699,44.7699,50601.0
2015-07-22 15:45:00,68.68,68.73,68.67,68.68,69921.0,44.7699,44.8025,44.7633,44.7699,69921.0
2015-07-22 15:50:00,68.68,68.7,68.66,68.66,73822.0,44.7699,44.7829,44.7568,44.7568,73822.0
2015-07-22 15:55:00,68.67,68.75,68.66,68.75,250087.0,44.7633,44.8155,44.7568,44.8155,250087.0
2015-07-23 09:30:00,68.53,68.74,68.09,68.15,35108.0,44.6721,44.809,44.3853,44.4244,35108.0
2015-07-23 09:35:00,68.17,68.17,67.87,68.06,21622.0,44.4374,44.4374,44.2419,44.3657,21622.0
2015-07-23 09:40:00,68.04,68.14,67.88,67.94,30970.0,44.3527,44.4179,44.2484,44.2875,30970.0
2015-07-23 09:45:00,67.95,68.01,67.78,67.79,25428.0,44.294,44.3331,44.1832,44.1897,25428.0
2015-07-23 09:50:00,67.77,67.83,67.68,67.7,32137.0,44.1767,44.2158,44.118,44.131,32137.0
2015-07-23 09:55:00,67.7,67.86,67.69,67.79,9975.0,44.131,44.2353,44.1245,44.1897,9975.0
2015-07-23 10:00:00,67.78,67.83,67.63,67.72,24653.0,44.1832,44.2158,44.0854,44.1441,24653.0
2015-07-23 10:05:00,67.73,67.73,67.58,67.66,20136.0,44.1506,44.1506,44.0528,44.105,20136.0
2015-07-23 10:10:00,67.69,67.72,67.63,67.7,9623.0,44.1245,44.1441,44.0854,44.131,9623.0
2015-07-23 10:15:00,67.71,67.82,67.7,67.78,27039.0,44.1376,44.2093,44.131,44.1832,27039.0
2015-07-23 10:20:00,67.77,67.78,67.7,67.77,14519.0,44.1767,44.1832,44.131,44.1767,14519.0
2015-07-23 10:25:00,67.78,67.84,67.66,67.82,30060.0,44.1832,44.2223,44.105,44.2093,30060.0
2015-07-23 10:30:00,67.85,67.95,67.84,67.87,18860.0,44.2288,44.294,44.2223,44.2419,18860.0
2015-07-23 10:35:00,67.87,67.91,67.8,67.84,11462.0,44.2419,44.2679,44.1962,44.2223,11462.0
2015-07-23 10:40:00,67.84,67.91,67.83,67.88,13287.0,44.2223,44.2679,44.2158,44.2484,13287.0
2015-07-23 10:45:00,67.91,67.94,67.85,67.91,11664.0,44.2679,44.2875,44.2288,44.2679,11664.0
2015-07-23 10:50:00,67.9,67.94,67.83,67.89,30107.0,44.2614,44.2875,44.2158,44.2549,30107.0
2015-07-23 10:55:00,67.89,67.93,67.84,67.9,8522.0,44.2549,44.281,44.2223,44.2614,8522.0
2015-07-23 11:00:00,67.87,67.92,67.83,67.86,16131.0,44.2419,44.2744,44.2158,44.2353,16131.0
2015-07-23 11:05:00,67.85,67.87,67.81,67.84,9299.0,44.2288,44.2419,44.2027,44.2223,9299.0
2015-07-23 11:10:00,67.84,67.86,67.76,67.76,27853.0,44.2223,44.2353,44.1702,44.1702,27853.0
2015-07-23 11:15:00,67.76,67.81,67.74,67.81,13050.0,44.1702,44.2027,44.1571,44.2027,13050.0
2015-07-23 11:20:00,67.81,67.82,67.74,67.78,18377.0,44.2027,44.2093,44.1571,44.1832,18377.0
2015-07-23 11:25:00,67.77,67.77,67.7,67.72,20010.0,44.1767,44.1767,44.131,44.1441,20010.0
2015-07-23 11:30:00,67.73,67.8,67.73,67.74,8439.0,44.1506,44.1962,44.1506,44.1571,8439.0
2015-07-23 11:35:00,67.74,67.75,67.66,67.71,18460.0,44.1571,44.1636,44.105,44.1376,18460.0
2015-07-23 11:40:00,67.71,67.74,67.69,67.71,9800.0,44.1376,44.1571,44.1245,44.1376,9800.0
2015-07-23 11:45:00,67.68,67.74,67.65,67.66,12426.0,44.118,44.1571,44.0984,44.105,12426.0
2015-07-23 11:50:00,67.69,67.73,67.67,67.72,8038.0,44.1245,44.1506,44.1115,44.1441,8038.0
2015-07-23 11:55:00,67.73,67.77,67.67,67.7,12350.0,44.1506,44.1767,44.1115,44.131,12350.0
2015-07-23 12:00:00,67.71,67.77,67.71,67.75,41724.0,44.1376,44.1767,44.1376,44.1636,41724.0
2015-07-23 12:05:00,67.76,67.79,67.72,67.75,66945.0,44.1702,44.1897,44.1441,44.1636,66945.0
2015-07-23 12:10:00,67.74,67.8,67.74,67.76,22143.0,44.1571,44.1962,44.1571,44.1702,22143.0
2015-07-23 12:15:00,67.78,67.79,67.75,67.78,161359.0,44.1832,44.1897,44.1636,44.1832,161359.0
2015-07-23 12:20:00,67.78,67.83,67.76,67.83,119689.0,44.1832,44.2158,44.1702,44.2158,119689.0
2015-07-23 12:25:00,67.84,67.87,67.8,67.86,19389.0,44.2223,44.2419,44.1962,44.2353,19389.0
2015-07-23 12:30:00,67.86,67.96,67.84,67.95,13149.0,44.2353,44.3005,44.2223,44.294,13149.0
2015-07-23 12:35:00,67.95,67.96,67.9,67.93,11154.0,44.294,44.3005,44.2614,44.281,11154.0
2015-07-23 12:40:00,67.94,68.01,67.93,68.0,14497.0,44.2875,44.3331,44.281,44.3266,14497.0
2015-07-23 12:45:00,68.01,68.06,67.99,68.0,15572.0,44.3331,44.3657,44.3201,44.3266,15572.0
2015-07-23 12:50:00,68.01,68.05,67.93,67.94,20556.0,44.3331,44.3592,44.281,44.2875,20556.0
2015-07-23 12:55:00,67.94,67.98,67.91,67.91,31416.0,44.2875,44.3136,44.2679,44.2679,31416.0
2015-07-23 13:00:00,67.92,67.96,67.91,67.94,15577.0,44.2744,44.3005,44.2679,44.2875,15577.0
2015-07-23 13:05:00,67.93,67.96,67.92,67.94,5996.0,44.281,44.3005,44.2744,44.2875,5996.0
2015-07-23 13:10:00,67.94,67.96,67.88,67.94,20037.0,44.2875,44.3005,44.2484,44.2875,20037.0
2015-07-23 13:15:00,67.94,68.02,67.93,67.99,9680.0,44.2875,44.3396,44.281,44.3201,9680.0
2015-07-23 13:20:00,67.99,68.0,67.94,67.94,9747.0,44.3201,44.3266,44.2875,44.2875,9747.0
2015-07-23 13:25:00,67.94,68.02,67.94,67.98,20480.0,44.2875,44.3396,44.2875,44.3136,20480.0
2015-07-23 13:30:00,67.99,68.04,67.99,68.03,22032.0,44.3201,44.3527,44.3201,44.3462,22032.0
2015-07-23 13:35:00,68.03,68.2,68.03,68.18,30116.0,44.3462,44.457,44.3462,44.4439,30116.0
2015-07-23 13:40:00,68.18,68.2,68.15,68.2,10392.0,44.4439,44.457,44.4244,44.457,10392.0
2015-07-23 13:45:00,68.21,68.22,68.13,68.17,14758.0,44.4635,44.47,44.4113,44.4374,14758.0
2015-07-23 13:50:00,68.18,68.22,68.18,68.2,14197.0,44.4439,44.47,44.4439,44.457,14197.0
2015-07-23 13:55:00,68.2,68.28,68.2,68.25,10656.0,44.457,44.5091,44.457,44.4896,10656.0
2015-07-23 14:00:00,68.24,68.32,68.15,68.15,29810.0,44.483,44.5352,44.4244,44.4244,29810.0
2015-07-23 14:05:00,68.17,68.22,68.15,68.15,30060.0,44.4374,44.47,44.4244,44.4244,30060.0
2015-07-23 14:10:00,68.15,68.15,68.08,68.15,12320.0,44.4244,44.4244,44.3787,44.4244,12320.0
2015-07-23 14:15:00,68.16,68.17,68.13,68.14,26620.0,44.4309,44.4374,44.4113,44.4179,26620.0
2015-07-23 14:20:00,68.14,68.15,68.08,68.08,29058.0,44.4179,44.4244,44.3787,44.3787,29058.0
2015-07-23 14:25:00,68.09,68.14,68.07,68.11,22908.0,44.3853,44.4179,44.3722,44.3983,22908.0
2015-07-23 14:30:00,68.11,68.12,68.04,68.05,31727.0,44.3983,44.4048,44.3527,44.3592,31727.0
2015-07-23 14:35:00,68.05,68.14,68.04,68.14,48386.0,44.3592,44.4179,44.3527,44.4179,48386.0
2015-07-23 14:40:00,68.14,68.17,68.11,68.11,13356.0,44.4179,44.4374,44.3983,44.3983,13356.0
2015-07-23 14:45:00,68.11,68.11,68.07,68.08,9028.0,44.3983,44.3983,44.3722,44.3787,9028.0
2015-07-23 14:50:00,68.08,68.09,67.97,67.98,14986.0,44.3787,44.3853,44.307,44.3136,14986.0
2015-07-23 14:55:00,68.0,68.05,67.97,68.03,15628.0,44.3266,44.3592,44.307,44.3462,15628.0
2015-07-23 15:00:00,68.03,68.05,67.96,67.98,19821.0,44.3462,44.3592,44.3005,44.3136,19821.0
2015-07-23 15:05:00,67.98,68.11,67.98,68.06,31594.0,44.3136,44.3983,44.3136,44.3657,31594.0
2015-07-23 15:10:00,68.06,68.08,68.0,68.05,29479.0,44.3657,44.3787,44.3266,44.3592,29479.0
2015-07-23 15:15:00,68.06,68.09,68.0,68.07,18339.0,44.3657,44.3853,44.3266,44.3722,18339.0
2015-07-23 15:20:00,68.06,68.09,68.01,68.05,27262.0,44.3657,44.3853,44.3331,44.3592,27262.0
2015-07-23 15:25:00,68.06,68.12,68.06,68.12,19029.0,44.3657,44.4048,44.3657,44.4048,19029.0
2015-07-23 15:30:00,68.13,68.15,68.11,68.15,25923.0,44.4113,44.4244,44.3983,44.4244,25923.0
2015-07-23 15:35:00,68.15,68.23,68.14,68.21,19185.0,44.4244,44.4765,44.4179,44.4635,19185.0
2015-07-23 15:40:00,68.22,68.26,68.21,68.22,109287.0,44.47,44.4961,44.4635,44.47,109287.0
2015-07-23 15:45:00,68.22,68.26,68.16,68.24,41935.0,44.47,44.4961,44.4309,44.483,41935.0
2015-07-23 15:50:00,68.24,68.24,68.17,68.18,43564.0,44.483,44.483,44.4374,44.4439,43564.0
2015-07-23 15:55:00,68.18,68.26,68.17,68.25,98857.0,44.4439,44.4961,44.4374,44.4896,98857.0
2015-07-24 09:30:00,68.21,68.27,68.0,68.26,35157.0,44.4635,44.5026,44.3266,44.4961,35157.0
2015-07-24 09:35:00,68.25,68.36,68.12,68.12,16556.0,44.4896,44.5613,44.4048,44.4048,16556.0
2015-07-24 09:40:00,68.12,68.14,67.98,68.09,50230.0,44.4048,44.4179,44.3136,44.3853,50230.0
2015-07-24 09:45:00,68.1,68.12,68.01,68.05,11456.0,44.3918,44.4048,44.3331,44.3592,11456.0
2015-07-24 09:50:00,68.05,68.1,68.0,68.04,18477.0,44.3592,44.3918,44.3266,44.3527,18477.0
2015-07-24 09:55:00,68.05,68.15,68.05,68.13,13736.0,44.3592,44.4244,44.3592,44.4113,13736.0
2015-07-24 10:00:00,68.14,68.2,68.1,68.2,22626.0,44.4179,44.457,44.3918,44.457,22626.0
2015-07-24 10:05:00,68.19,68.22,68.12,68.15,18830.0,44.4505,44.47,44.4048,44.4244,18830.0
2015-07-24 10:10:00,68.14,68.29,68.14,68.29,19214.0,44.4179,44.5156,44.4179,44.5156,19214.0
2015-07-24 10:15:00,68.29,68.38,68.26,68.36,11649.0,44.5156,44.5743,44.4961,44.5613,11649.0
2015-07-24 10:20:00,68.35,68.41,68.32,68.39,9307.0,44.5547,44.5939,44.5352,44.5808,9307.0
2015-07-24 10:25:00,68.38,68.46,68.36,68.41,7267.0,44.5743,44.6265,44.5613,44.5939,7267.0
2015-07-24 10:30:00,68.4,68.4,68.24,68.29,13826.0,44.5873,44.5873,44.483,44.5156,13826.0
2015-07-24 10:35:00,68.28,68.33,68.28,68.3,11622.0,44.5091,44.5417,44.5091,44.5222,11622.0
2015-07-24 10:40:00,68.32,68.39,68.3,68.38,18049.0,44.5352,44.5808,44.5222,44.5743,18049.0
2015-07-24 10:45:00,68.37,68.38,68.29,68.32,19182.0,44.5678,44.5743,44.5156,44.5352,19182.0
2015-07-24 10:50:00,68.32,68.4,68.31,68.4,21034.0,44.5352,44.5873,44.5287,44.5873,21034.0
2015-07-24 10:55:00,68.4,68.49,68.4,68.47,14135.0,44.5873,44.646,44.5873,44.633,14135.0
2015-07-24 11:00:00,68.47,68.47,68.39,68.41,14221.0,44.633,44.633,44.5808,44.5939,14221.0
2015-07-24 11:05:00,68.4,68.43,68.39,68.42,7706.0,44.5873,44.6069,44.5808,44.6004,7706.0
2015-07-24 11:10:00,68.41,68.43,68.31,68.34,27243.0,44.5939,44.6069,44.5287,44.5482,27243.0
2015-07-24 11:15:00,68.35,68.49,68.35,68.46,10258.0,44.5547,44.646,44.5547,44.6265,10258.0
2015-07-24 11:20:00,68.45,68.45,68.4,68.4,11745.0,44.6199,44.6199,44.5873,44.5873,11745.0
2015-07-24 11:25:00,68.37,68.37,68.3,68.33,7642.0,44.5678,44.5678,44.5222,44.5417,7642.0
2015-07-24 11:30:00,68.34,68.41,68.34,68.37,7093.0,44.5482,44.5939,44.5482,44.5678,7093.0
2015-07-24 11:35:00,68.38,68.42,68.36,68.37,11050.0,44.5743,44.6004,44.5613,44.5678,11050.0
2015-07-24 11:40:00,68.38,68.51,68.36,68.5,20304.0,44.5743,44.659,44.5613,44.6525,20304.0
2015-07-24 11:45:00,68.5,68.54,68.48,68.53,14015.0,44.6525,44.6786,44.6395,44.6721,14015.0
2015-07-24 11:50:00,68.52,68.53,68.48,68.5,16946.0,44.6656,44.6721,44.6395,44.6525,16946.0
2015-07-24 11:55:00,68.49,68.51,68.47,68.5,30205.0,44.646,44.659,44.633,44.6525,30205.0
2015-07-24 12:00:00,68.49,68.51,68.44,68.47,17103.0,44.646,44.659,44.6134,44.633,17103.0
2015-07-24 12:05:00,68.46,68.51,68.44,68.51,12765.0,44.6265,44.659,44.6134,44.659,12765.0
2015-07-24 12:10:00,68.5,68.54,68.47,68.48,34276.0,44.6525,44.6786,44.633,44.6395,34276.0
2015-07-24 12:15:00,68.48,68.55,68.47,68.54,10060.0,44.6395,44.6851,44.633,44.6786,10060.0
2015-07-24 12:20:00,68.54,68.56,68.52,68.55,18700.0,44.6786,44.6916,44.6656,44.6851,18700.0
2015-07-24 12:25:00,68.55,68.58,68.54,68.57,30086.0,44.6851,44.7047,44.6786,44.6982,30086.0
2015-07-24 12:30:00,68.57,68.57,68.54,68.56,24989.0,44.6982,44.6982,44.6786,44.6916,24989.0
2015-07-24 12:35:00,68.55,68.56,68.54,68.55,12821.0,44.6851,44.6916,44.6786,44.6851,12821.0
2015-07-24 12:40:00,68.55,68.62,68.54,68.6,41827.0,44.6851,44.7308,44.6786,44.7177,41827.0
2015-07-24 12:45:00,68.6,68.6,68.53,68.54,16834.0,44.7177,44.7177,44.6721,44.6786,16834.0
2015-07-24 12:50:00,68.53,68.6,68.52,68.6,51592.0,44.6721,44.7177,44.6656,44.7177,51592.0
2015-07-24 12:55:00,68.61,68.62,68.54,68.54,14618.0,44.7242,44.7308,44.6786,44.6786,14618.0
2015-07-24 13:00:00,68.54,68.63,68.54,68.62,12187.0,44.6786,44.7373,44.6786,44.7308,12187.0
2015-07-24 13:05:00,68.62,68.65,68.6,68.6,6332.0,44.7308,44.7503,44.7177,44.7177,6332.0
2015-07-24 13:10:00,68.6,68.63,68.57,68.62,16970.0,44.7177,44.7373,44.6982,44.7308,16970.0
2015-07-24 13:15:00,68.62,68.68,68.62,68.62,16061.0,44.7308,44.7699,44.7308,44.7308,16061.0
2015-07-24 13:20:00,68.62,68.68,68.6,68.67,38369.0,44.7308,44.7699,44.7177,44.7633,38369.0
2015-07-24 13:25:00,68.66,68.72,68.66,68.72,12600.0,44.7568,44.7959,44.7568,44.7959,12600.0
2015-07-24 13:30:00,68.71,68.75,68.71,68.74,22100.0,44.7894,44.8155,44.7894,44.809,22100.0
2015-07-24 13:35:00,68.73,68.76,68.72,68.74,22989.0,44.8025,44.822,44.7959,44.809,22989.0
2015-07-24 13:40:00,68.74,68.74,68.66,68.69,18531.0,44.809,44.809,44.7568,44.7764,18531.0
2015-07-24 13:45:00,68.69,68.7,68.63,68.7,23691.0,44.7764,44.7829,44.7373,44.7829,23691.0
2015-07-24 13:50:00,68.69,68.7,68.63,68.64,15279.0,44.7764,44.7829,44.7373,44.7438,15279.0
2015-07-24 13:55:00,68.64,68.66,68.62,68.64,18535.0,44.7438,44.7568,44.7308,44.7438,18535.0
2015-07-24 14:00:00,68.63,68.67,68.61,68.64,23773.0,44.7373,44.7633,44.7242,44.7438,23773.0
2015-07-24 14:05:00,68.64,68.65,68.61,68.61,8882.0,44.7438,44.7503,44.7242,44.7242,8882.0
2015-07-24 14:10:00,68.6,68.65,68.59,68.63,17333.0,44.7177,44.7503,44.7112,44.7373,17333.0
2015-07-24 14:15:00,68.63,68.63,68.56,68.56,19323.0,44.7373,44.7373,44.6916,44.6916,19323.0
2015-07-24 14:20:00,68.57,68.66,68.54,68.64,33317.0,44.6982,44.7568,44.6786,44.7438,33317.0
2015-07-24 14:25:00,68.64,68.73,68.63,68.7,16213.0,44.7438,44.8025,44.7373,44.7829,16213.0
2015-07-24 14:30:00,68.7,68.7,68.6,68.61,14121.0,44.7829,44.7829,44.7177,44.7242,14121.0
2015-07-24 14:35:00,68.6,68.65,68.6,68.65,17663.0,44.7177,44.7503,44.7177,44.7503,17663.0
2015-07-24 14:40:00,68.64,68.65,68.61,68.64,16518.0,44.7438,44.7503,44.7242,44.7438,16518.0
2015-07-24 14:45:00,68.64,68.66,68.61,68.65,24874.0,44.7438,44.7568,44.7242,44.7503,24874.0
2015-07-24 14:50:00,68.64,68.64,68.58,68.61,18783.0,44.7438,44.7438,44.7047,44.7242,18783.0
2015-07-24 14:55:00,68.6,68.65,68.59,68.65,15219.0,44.7177,44.7503,44.7112,44.7503,15219.0
2015-07-24 15:00:00,68.66,68.69,68.64,68.69,39161.0,44.7568,44.7764,44.7438,44.7764,39161.0
2015-07-24 15:05:00,68.7,68.73,68.68,68.69,41899.0,44.7829,44.8025,44.7699,44.7764,41899.0
2015-07-24 15:10:00,68.7,68.77,68.69,68.72,80688.0,44.7829,44.8285,44.7764,44.7959,80688.0
2015-07-24 15:15:00,68.71,68.74,68.69,68.69,22316.0,44.7894,44.809,44.7764,44.7764,22316.0
2015-07-24 15:20:00,68.69,68.7,68.64,68.65,22341.0,44.7764,44.7829,44.7438,44.7503,22341.0
2015-07-24 15:25:00,68.65,68.71,68.62,68.63,38994.0,44.7503,44.7894,44.7308,44.7373,38994.0
2015-07-24 15:30:00,68.63,68.63,68.54,68.6,68927.0,44.7373,44.7373,44.6786,44.7177,68927.0
2015-07-24 15:35:00,68.6,68.62,68.59,68.6,74719.0,44.7177,44.7308,44.7112,44.7177,74719.0
2015-07-24 15:40:00,68.61,68.63,68.59,68.59,40666.0,44.7242,44.7373,44.7112,44.7112,40666.0
2015-07-24 15:45:00,68.59,68.63,68.58,68.6,60421.0,44.7112,44.7373,44.7047,44.7177,60421.0
2015-07-24 15:50:00,68.6,68.7,68.59,68.7,85949.0,44.7177,44.7829,44.7112,44.7829,85949.0
2015-07-24 15:55:00,68.7,68.7,68.59,68.61,206257.0,44.7829,44.7829,44.7112,44.7242,206257.0
2015-07-27 09:30:00,68.6,69.36,68.6,69.35,61186.0,44.7177,45.2131,44.7177,45.2066,61186.0
2015-07-27 09:35:00,69.29,69.42,69.25,69.34,32756.0,45.1675,45.2522,45.1414,45.2001,32756.0
2015-07-27 09:40:00,69.36,69.41,68.98,69.05,26152.0,45.2131,45.2457,44.9654,45.0111,26152.0
2015-07-27 09:45:00,69.07,69.17,69.02,69.11,27657.0,45.0241,45.0893,44.9915,45.0502,27657.0
2015-07-27 09:50:00,69.11,69.17,69.03,69.05,19221.0,45.0502,45.0893,44.998,45.0111,19221.0
2015-07-27 09:55:00,69.05,69.14,69.02,69.13,53595.0,45.0111,45.0697,44.9915,45.0632,53595.0
2015-07-27 10:00:00,69.13,69.25,69.06,69.18,23974.0,45.0632,45.1414,45.0176,45.0958,23974.0
2015-07-27 10:05:00,69.18,69.26,69.16,69.16,31127.0,45.0958,45.1479,45.0828,45.0828,31127.0
2015-07-27 10:10:00,69.17,69.32,69.14,69.3,30509.0,45.0893,45.1871,45.0697,45.174,30509.0
2015-07-27 10:15:00,69.29,69.42,69.27,69.4,21809.0,45.1675,45.2522,45.1545,45.2392,21809.0
2015-07-27 10:20:00,69.38,69.46,69.36,69.42,16292.0,45.2262,45.2783,45.2131,45.2522,16292.0
2015-07-27 10:25:00,69.42,69.47,69.39,69.39,16933.0,45.2522,45.2848,45.2327,45.2327,16933.0
2015-07-27 10:30:00,69.39,69.46,69.38,69.39,7652.0,45.2327,45.2783,45.2262,45.2327,7652.0
2015-07-27 10:35:00,69.36,69.43,69.3,69.41,12679.0,45.2131,45.2588,45.174,45.2457,12679.0
2015-07-27 10:40:00,69.41,69.44,69.39,69.4,4126.0,45.2457,45.2653,45.2327,45.2392,4126.0
2015-07-27 10:45:00,69.41,69.41,69.34,69.37,13295.0,45.2457,45.2457,45.2001,45.2196,13295.0
2015-07-27 10:50:00,69.37,69.46,69.35,69.43,10582.0,45.2196,45.2783,45.2066,45.2588,10582.0
2015-07-27 10:55:00,69.43,69.51,69.43,69.48,7653.0,45.2588,45.3109,45.2588,45.2914,7653.0
2015-07-27 11:00:00,69.49,69.49,69.43,69.43,10187.0,45.2979,45.2979,45.2588,45.2588,10187.0
2015-07-27 11:05:00,69.45,69.47,69.43,69.43,5519.0,45.2718,45.2848,45.2588,45.2588,5519.0
2015-07-27 11:10:00,69.44,69.46,69.41,69.41,12931.0,45.2653,45.2783,45.2457,45.2457,12931.0
2015-07-27 11:15:00,69.41,69.41,69.32,69.35,27027.0,45.2457,45.2457,45.1871,45.2066,27027.0
2015-07-27 11:20:00,69.33,69.33,69.27,69.29,9948.0,45.1936,45.1936,45.1545,45.1675,9948.0
2015-07-27 11:25:00,69.29,69.34,69.25,69.32,11105.0,45.1675,45.2001,45.1414,45.1871,11105.0
2015-07-27 11:30:00,69.32,69.33,69.24,69.24,15251.0,45.1871,45.1936,45.1349,45.1349,15251.0
2015-07-27 11:35:00,69.24,69.27,69.18,69.18,11917.0,45.1349,45.1545,45.0958,45.0958,11917.0
2015-07-27 11:40:00,69.17,69.25,69.17,69.25,9676.0,45.0893,45.1414,45.0893,45.1414,9676.0
2015-07-27 11:45:00,69.25,69.32,69.24,69.3,18217.0,45.1414,45.1871,45.1349,45.174,18217.0
2015-07-27 11:50:00,69.3,69.31,69.22,69.23,12135.0,45.174,45.1805,45.1219,45.1284,12135.0
2015-07-27 11:55:00,69.23,69.36,69.22,69.31,16382.0,45.1284,45.2131,45.1219,45.1805,16382.0
2015-07-27 12:00:00,69.32,69.35,69.27,69.34,10574.0,45.1871,45.2066,45.1545,45.2001,10574.0
2015-07-27 12:05:00,69.34,69.35,69.26,69.26,6249.0,45.2001,45.2066,45.1479,45.1479,6249.0
2015-07-27 12:10:00,69.26,69.27,69.23,69.23,5094.0,45.1479,45.1545,45.1284,45.1284,5094.0
2015-07-27 12:15:00,69.24,69.34,69.24,69.3,9241.0,45.1349,45.2001,45.1349,45.174,9241.0
2015-07-27 12:20:00,69.29,69.3,69.25,69.28,9770.0,45.1675,45.174,45.1414,45.161,9770.0
2015-07-27 12:25:00,69.28,69.33,69.28,69.31,11086.0,45.161,45.1936,45.161,45.1805,11086.0
2015-07-27 12:30:00,69.31,69.32,69.28,69.3,7768.0,45.1805,45.1871,45.161,45.174,7768.0
2015-07-27 12:35:00,69.3,69.32,69.27,69.32,6988.0,45.174,45.1871,45.1545,45.1871,6988.0
2015-07-27 12:40:00,69.31,69.33,69.29,69.32,5251.0,45.1805,45.1936,45.1675,45.1871,5251.0
2015-07-27 12:45:00,69.32,69.33,69.25,69.27,8344.0,45.1871,45.1936,45.1414,45.1545,8344.0
2015-07-27 12:50:00,69.26,69.26,69.19,69.19,4304.0,45.1479,45.1479,45.1023,45.1023,4304.0
2015-07-27 12:55:00,69.19,69.25,69.18,69.25,11948.0,45.1023,45.1414,45.0958,45.1414,11948.0
2015-07-27 13:00:00,69.25,69.29,69.23,69.28,16067.0,45.1414,45.1675,45.1284,45.161,16067.0
2015-07-27 13:05:00,69.28,69.32,69.27,69.32,4804.0,45.161,45.1871,45.1545,45.1871,4804.0
2015-07-27 13:10:00,69.33,69.37,69.3,69.36,11335.0,45.1936,45.2196,45.174,45.2131,11335.0
2015-07-27 13:15:00,69.36,69.39,69.36,69.39,7758.0,45.2131,45.2327,45.2131,45.2327,7758.0
2015-07-27 13:20:00,69.39,69.39,69.3,69.32,8100.0,45.2327,45.2327,45.174,45.1871,8100.0
2015-07-27 13:25:00,69.32,69.35,69.32,69.34,7431.0,45.1871,45.2066,45.1871,45.2001,7431.0
2015-07-27 13:30:00,69.34,69.38,69.33,69.37,17780.0,45.2001,45.2262,45.1936,45.2196,17780.0
2015-07-27 13:35:00,69.36,69.4,69.36,69.39,14254.0,45.2131,45.2392,45.2131,45.2327,14254.0
2015-07-27 13:40:00,69.4,69.43,69.38,69.43,19204.0,45.2392,45.2588,45.2262,45.2588,19204.0
2015-07-27 13:45:00,69.43,69.45,69.42,69.44,10783.0,45.2588,45.2718,45.2522,45.2653,10783.0
2015-07-27 13:50:00,69.43,69.49,69.41,69.48,14589.0,45.2588,45.2979,45.2457,45.2914,14589.0
2015-07-27 13:55:00,69.47,69.51,69.45,69.51,10743.0,45.2848,45.3109,45.2718,45.3109,10743.0
2015-07-27 14:00:00,69.5,69.5,69.45,69.47,4329.0,45.3044,45.3044,45.2718,45.2848,4329.0
2015-07-27 14:05:00,69.47,69.48,69.46,69.47,4240.0,45.2848,45.2914,45.2783,45.2848,4240.0
2015-07-27 14:10:00,69.45,69.45,69.41,69.45,8352.0,45.2718,45.2718,45.2457,45.2718,8352.0
2015-07-27 14:15:00,69.44,69.51,69.43,69.48,9510.0,45.2653,45.3109,45.2588,45.2914,9510.0
2015-07-27 14:20:00,69.49,69.5,69.47,69.47,10369.0,45.2979,45.3044,45.2848,45.2848,10369.0
2015-07-27 14:25:00,69.48,69.48,69.45,69.48,5235.0,45.2914,45.2914,45.2718,45.2914,5235.0
2015-07-27 14:30:00,69.48,69.49,69.43,69.45,13801.0,45.2914,45.2979,45.2588,45.2718,13801.0
2015-07-27 14:35:00,69.45,69.5,69.43,69.48,16808.0,45.2718,45.3044,45.2588,45.2914,16808.0
2015-07-27 14:40:00,69.49,69.51,69.47,69.47,10644.0,45.2979,45.3109,45.2848,45.2848,10644.0
2015-07-27 14:45:00,69.47,69.48,69.45,69.48,14524.0,45.2848,45.2914,45.2718,45.2914,14524.0
2015-07-27 14:50:00,69.48,69.51,69.47,69.47,29288.0,45.2914,45.3109,45.2848,45.2848,29288.0
2015-07-27 14:55:00,69.47,69.52,69.47,69.49,19243.0,45.2848,45.3174,45.2848,45.2979,19243.0
2015-07-27 15:00:00,69.49,69.5,69.4,69.4,27648.0,45.2979,45.3044,45.2392,45.2392,27648.0
2015-07-27 15:05:00,69.4,69.41,69.32,69.32,32336.0,45.2392,45.2457,45.1871,45.1871,32336.0
2015-07-27 15:10:00,69.33,69.33,69.25,69.26,22018.0,45.1936,45.1936,45.1414,45.1479,22018.0
2015-07-27 15:15:00,69.26,69.26,69.22,69.23,31098.0,45.1479,45.1479,45.1219,45.1284,31098.0
2015-07-27 15:20:00,69.23,69.23,69.18,69.19,23480.0,45.1284,45.1284,45.0958,45.1023,23480.0
2015-07-27 15:25:00,69.2,69.2,69.14,69.2,37899.0,45.1088,45.1088,45.0697,45.1088,37899.0
2015-07-27 15:30:00,69.19,69.19,69.13,69.17,52591.0,45.1023,45.1023,45.0632,45.0893,52591.0
2015-07-27 15:35:00,69.18,69.19,69.1,69.11,60190.0,45.0958,45.1023,45.0436,45.0502,60190.0
2015-07-27 15:40:00,69.11,69.13,69.07,69.07,63002.0,45.0502,45.0632,45.0241,45.0241,63002.0
2015-07-27 15:45:00,69.06,69.08,68.98,69.06,86470.0,45.0176,45.0306,44.9654,45.0176,86470.0
2015-07-27 15:50:00,69.06,69.09,69.03,69.05,67818.0,45.0176,45.0371,44.998,45.0111,67818.0
2015-07-27 15:55:00,69.05,69.17,69.03,69.15,204569.0,45.0111,45.0893,44.998,45.0762,204569.0
2015-07-28 09:30:00,69.08,69.27,68.84,69.27,38495.0,45.0306,45.1545,44.8742,45.1545,38495.0
2015-07-28 09:35:00,69.3,69.57,69.29,69.41,27396.0,45.174,45.35,45.1675,45.2457,27396.0
2015-07-28 09:40:00,69.39,69.47,69.35,69.43,12621.0,45.2327,45.2848,45.2066,45.2588,12621.0
2015-07-28 09:45:00,69.44,69.47,69.33,69.4,19535.0,45.2653,45.2848,45.1936,45.2392,19535.0
2015-07-28 09:50:00,69.38,69.5,69.29,69.39,24875.0,45.2262,45.3044,45.1675,45.2327,24875.0
2015-07-28 09:55:00,69.41,69.44,69.33,69.33,11537.0,45.2457,45.2653,45.1936,45.1936,11537.0
2015-07-28 10:00:00,69.32,69.33,69.23,69.25,21099.0,45.1871,45.1936,45.1284,45.1414,21099.0
2015-07-28 10:05:00,69.25,69.33,69.23,69.33,55132.0,45.1414,45.1936,45.1284,45.1936,55132.0
2015-07-28 10:10:00,69.32,69.35,69.25,69.34,30010.0,45.1871,45.2066,45.1414,45.2001,30010.0
2015-07-28 10:15:00,69.34,69.34,69.19,69.25,18810.0,45.2001,45.2001,45.1023,45.1414,18810.0
2015-07-28 10:20:00,69.25,69.34,69.18,69.33,9239.0,45.1414,45.2001,45.0958,45.1936,9239.0
2015-07-28 10:25:00,69.31,69.31,69.17,69.2,8589.0,45.1805,45.1805,45.0893,45.1088,8589.0
2015-07-28 10:30:00,69.2,69.33,69.2,69.31,21578.0,45.1088,45.1936,45.1088,45.1805,21578.0
2015-07-28 10:35:00,69.3,69.35,69.28,69.35,9595.0,45.174,45.2066,45.161,45.2066,9595.0
2015-07-28 10:40:00,69.35,69.39,69.29,69.33,31214.0,45.2066,45.2327,45.1675,45.1936,31214.0
2015-07-28 10:45:00,69.35,69.41,69.31,69.4,9142.0,45.2066,45.2457,45.1805,45.2392,9142.0
2015-07-28 10:50:00,69.4,69.43,69.39,69.4,16713.0,45.2392,45.2588,45.2327,45.2392,16713.0
2015-07-28 10:55:00,69.41,69.45,69.37,69.44,27753.0,45.2457,45.2718,45.2196,45.2653,27753.0
2015-07-28 11:00:00,69.45,69.52,69.45,69.5,22034.0,45.2718,45.3174,45.2718,45.3044,22034.0
2015-07-28 11:05:00,69.5,69.5,69.41,69.41,15580.0,45.3044,45.3044,45.2457,45.2457,15580.0
2015-07-28 11:10:00,69.41,69.56,69.41,69.55,27068.0,45.2457,45.3435,45.2457,45.337,27068.0
2015-07-28 11:15:00,69.56,69.6,69.5,69.54,16964.0,45.3435,45.3696,45.3044,45.3305,16964.0
2015-07-28 11:20:00,69.53,69.61,69.52,69.61,20547.0,45.3239,45.3761,45.3174,45.3761,20547.0
2015-07-28 11:25:00,69.61,69.69,69.6,69.69,33282.0,45.3761,45.4282,45.3696,45.4282,33282.0
2015-07-28 11:30:00,69.68,69.79,69.66,69.78,27725.0,45.4217,45.4934,45.4087,45.4869,27725.0
2015-07-28 11:35:00,69.78,69.79,69.7,69.79,25651.0,45.4869,45.4934,45.4348,45.4934,25651.0
2015-07-28 11:40:00,69.77,69.79,69.68,69.75,29148.0,45.4804,45.4934,45.4217,45.4674,29148.0
2015-07-28 11:45:00,69.75,69.83,69.74,69.81,22288.0,45.4674,45.5195,45.4608,45.5065,22288.0
2015-07-28 11:50:00,69.81,69.84,69.75,69.76,13229.0,45.5065,45.526,45.4674,45.4739,13229.0
2015-07-28 11:55:00,69.75,69.85,69.73,69.84,17999.0,45.4674,45.5325,45.4543,45.526,17999.0
2015-07-28 12:00:00,69.85,69.9,69.82,69.89,18359.0,45.5325,45.5651,45.513,45.5586,18359.0
2015-07-28 12:05:00,69.89,69.93,69.85,69.87,27103.0,45.5586,45.5847,45.5325,45.5456,27103.0
2015-07-28 12:10:00,69.88,69.95,69.88,69.91,18940.0,45.5521,45.5977,45.5521,45.5717,18940.0
2015-07-28 12:15:00,69.89,69.91,69.85,69.9,10778.0,45.5586,45.5717,45.5325,45.5651,10778.0
2015-07-28 12:20:00,69.9,69.92,69.89,69.9,27004.0,45.5651,45.5782,45.5586,45.5651,27004.0
2015-07-28 12:25:00,69.89,69.91,69.86,69.86,25633.0,45.5586,45.5717,45.5391,45.5391,25633.0
2015-07-28 12:30:00,69.87,69.89,69.82,69.83,15406.0,45.5456,45.5586,45.513,45.5195,15406.0
2015-07-28 12:35:00,69.84,69.85,69.8,69.81,14646.0,45.526,45.5325,45.4999,45.5065,14646.0
2015-07-28 12:40:00,69.81,69.89,69.81,69.86,10220.0,45.5065,45.5586,45.5065,45.5391,10220.0
2015-07-28 12:45:00,69.86,69.92,69.86,69.91,7096.0,45.5391,45.5782,45.5391,45.5717,7096.0
2015-07-28 12:50:00,69.92,69.97,69.91,69.97,8052.0,45.5782,45.6108,45.5717,45.6108,8052.0
2015-07-28 12:55:00,69.97,69.99,69.94,69.98,10965.0,45.6108,45.6238,45.5912,45.6173,10965.0
2015-07-28 13:00:00,69.98,69.99,69.94,69.95,7594.0,45.6173,45.6238,45.5912,45.5977,7594.0
2015-07-28 13:05:00,69.94,69.99,69.92,69.98,12813.0,45.5912,45.6238,45.5782,45.6173,12813.0
2015-07-28 13:10:00,69.97,69.99,69.93,69.95,8051.0,45.6108,45.6238,45.5847,45.5977,8051.0
2015-07-28 13:15:00,69.95,69.97,69.91,69.91,11035.0,45.5977,45.6108,45.5717,45.5717,11035.0
2015-07-28 13:20:00,69.91,69.94,69.89,69.92,7480.0,45.5717,45.5912,45.5586,45.5782,7480.0
2015-07-28 13:25:00,69.93,69.97,69.93,69.97,7821.0,45.5847,45.6108,45.5847,45.6108,7821.0
2015-07-28 13:30:00,69.96,69.97,69.89,69.96,10725.0,45.6042,45.6108,45.5586,45.6042,10725.0
2015-07-28 13:35:00,69.96,70.04,69.94,70.02,49815.0,45.6042,45.6564,45.5912,45.6434,49815.0
2015-07-28 13:40:00,70.02,70.03,69.95,69.97,27187.0,45.6434,45.6499,45.5977,45.6108,27187.0
2015-07-28 13:45:00,69.98,70.03,69.97,69.99,20117.0,45.6173,45.6499,45.6108,45.6238,20117.0
2015-07-28 13:50:00,69.99,69.99,69.96,69.98,12414.0,45.6238,45.6238,45.6042,45.6173,12414.0
2015-07-28 13:55:00,69.98,70.03,69.96,70.01,22837.0,45.6173,45.6499,45.6042,45.6368,22837.0
2015-07-28 14:00:00,70.0,70.1,70.0,70.09,69591.0,45.6303,45.6955,45.6303,45.689,69591.0
2015-07-28 14:05:00,70.09,70.1,70.04,70.06,25683.0,45.689,45.6955,45.6564,45.6694,25683.0
2015-07-28 14:10:00,70.06,70.11,70.05,70.09,23907.0,45.6694,45.702,45.6629,45.689,23907.0
2015-07-28 14:15:00,70.09,70.13,70.09,70.12,21047.0,45.689,45.7151,45.689,45.7085,21047.0
2015-07-28 14:20:00,70.12,70.13,70.08,70.09,23567.0,45.7085,45.7151,45.6825,45.689,23567.0
2015-07-28 14:25:00,70.09,70.13,70.08,70.12,14126.0,45.689,45.7151,45.6825,45.7085,14126.0
2015-07-28 14:30:00,70.11,70.11,70.08,70.11,19304.0,45.702,45.702,45.6825,45.702,19304.0
2015-07-28 14:35:00,70.1,70.12,70.06,70.1,22554.0,45.6955,45.7085,45.6694,45.6955,22554.0
2015-07-28 14:40:00,70.09,70.14,70.09,70.12,12468.0,45.689,45.7216,45.689,45.7085,12468.0
2015-07-28 14:45:00,70.12,70.12,70.08,70.08,16528.0,45.7085,45.7085,45.6825,45.6825,16528.0
2015-07-28 14:50:00,70.09,70.09,70.01,70.01,16009.0,45.689,45.689,45.6368,45.6368,16009.0
2015-07-28 14:55:00,70.02,70.05,70.0,70.05,13282.0,45.6434,45.6629,45.6303,45.6629,13282.0
2015-07-28 15:00:00,70.05,70.06,70.0,70.04,32400.0,45.6629,45.6694,45.6303,45.6564,32400.0
2015-07-28 15:05:00,70.03,70.04,70.0,70.0,10381.0,45.6499,45.6564,45.6303,45.6303,10381.0
2015-07-28 15:10:00,70.0,70.07,70.0,70.03,39452.0,45.6303,45.676,45.6303,45.6499,39452.0
2015-07-28 15:15:00,70.02,70.07,70.01,70.06,38205.0,45.6434,45.676,45.6368,45.6694,38205.0
2015-07-28 15:20:00,70.06,70.11,70.05,70.11,39673.0,45.6694,45.702,45.6629,45.702,39673.0
2015-07-28 15:25:00,70.11,70.12,70.06,70.06,19777.0,45.702,45.7085,45.6694,45.6694,19777.0
2015-07-28 15:30:00,70.07,70.1,70.03,70.08,28663.0,45.676,45.6955,45.6499,45.6825,28663.0
2015-07-28 15:35:00,70.07,70.12,70.06,70.11,32105.0,45.676,45.7085,45.6694,45.702,32105.0
2015-07-28 15:40:00,70.11,70.11,70.03,70.04,43544.0,45.702,45.702,45.6499,45.6564,43544.0
2015-07-28 15:45:00,70.02,70.12,70.01,70.08,93442.0,45.6434,45.7085,45.6368,45.6825,93442.0
2015-07-28 15:50:00,70.08,70.09,70.06,70.07,54031.0,45.6825,45.689,45.6694,45.676,54031.0
2015-07-28 15:55:00,70.07,70.14,70.03,70.1,304560.0,45.676,45.7216,45.6499,45.6955,304560.0
2015-07-29 09:30:00,70.04,70.08,69.52,69.52,66670.0,45.6564,45.6825,45.3174,45.3174,66670.0
2015-07-29 09:35:00,69.54,69.99,69.49,69.92,15552.0,45.3305,45.6238,45.2979,45.5782,15552.0
2015-07-29 09:40:00,69.88,70.03,69.77,70.03,17649.0,45.5521,45.6499,45.4804,45.6499,17649.0
2015-07-29 09:45:00,70.02,70.11,69.93,69.98,31859.0,45.6434,45.702,45.5847,45.6173,31859.0
2015-07-29 09:50:00,69.99,70.13,69.93,70.1,18268.0,45.6238,45.7151,45.5847,45.6955,18268.0
2015-07-29 09:55:00,70.12,70.12,70.02,70.06,8290.0,45.7085,45.7085,45.6434,45.6694,8290.0
2015-07-29 10:00:00,70.08,70.12,70.06,70.07,11806.0,45.6825,45.7085,45.6694,45.676,11806.0
2015-07-29 10:05:00,70.07,70.09,69.97,70.02,16655.0,45.676,45.689,45.6108,45.6434,16655.0
2015-07-29 10:10:00,70.01,70.06,69.97,70.03,8602.0,45.6368,45.6694,45.6108,45.6499,8602.0
2015-07-29 10:15:00,70.03,70.03,69.94,70.0,11914.0,45.6499,45.6499,45.5912,45.6303,11914.0
2015-07-29 10:20:00,69.99,70.04,69.99,70.02,9205.0,45.6238,45.6564,45.6238,45.6434,9205.0
2015-07-29 10:25:00,70.04,70.07,69.99,70.03,18958.0,45.6564,45.676,45.6238,45.6499,18958.0
2015-07-29 10:30:00,70.04,70.06,69.96,70.05,21341.0,45.6564,45.6694,45.6042,45.6629,21341.0
2015-07-29 10:35:00,70.05,70.07,69.97,70.0,17079.0,45.6629,45.676,45.6108,45.6303,17079.0
2015-07-29 10:40:00,70.01,70.05,69.96,70.05,23926.0,45.6368,45.6629,45.6042,45.6629,23926.0
2015-07-29 10:45:00,70.05,70.07,69.98,69.98,14480.0,45.6629,45.676,45.6173,45.6173,14480.0
2015-07-29 10:50:00,69.97,69.98,69.87,69.87,6866.0,45.6108,45.6173,45.5456,45.5456,6866.0
2015-07-29 10:55:00,69.89,69.89,69.81,69.83,11805.0,45.5586,45.5586,45.5065,45.5195,11805.0
2015-07-29 11:00:00,69.84,69.94,69.76,69.86,57955.0,45.526,45.5912,45.4739,45.5391,57955.0
2015-07-29 11:05:00,69.86,69.91,69.81,69.91,20384.0,45.5391,45.5717,45.5065,45.5717,20384.0
2015-07-29 11:10:00,69.91,69.98,69.91,69.97,19572.0,45.5717,45.6173,45.5717,45.6108,19572.0
2015-07-29 11:15:00,69.98,69.99,69.92,69.93,33266.0,45.6173,45.6238,45.5782,45.5847,33266.0
2015-07-29 11:20:00,69.93,70.0,69.92,70.0,13251.0,45.5847,45.6303,45.5782,45.6303,13251.0
2015-07-29 11:25:00,70.0,70.04,69.94,70.02,16463.0,45.6303,45.6564,45.5912,45.6434,16463.0
2015-07-29 11:30:00,70.02,70.09,70.01,70.09,9828.0,45.6434,45.689,45.6368,45.689,9828.0
2015-07-29 11:35:00,70.07,70.09,70.05,70.06,8506.0,45.676,45.689,45.6629,45.6694,8506.0
2015-07-29 11:40:00,70.05,70.06,69.97,69.99,11028.0,45.6629,45.6694,45.6108,45.6238,11028.0
2015-07-29 11:45:00,69.98,70.09,69.98,70.06,15361.0,45.6173,45.689,45.6173,45.6694,15361.0
2015-07-29 11:50:00,70.06,70.08,70.03,70.07,9909.0,45.6694,45.6825,45.6499,45.676,9909.0
2015-07-29 11:55:00,70.06,70.06,70.0,70.05,14063.0,45.6694,45.6694,45.6303,45.6629,14063.0
2015-07-29 12:00:00,70.05,70.05,69.97,69.98,14161.0,45.6629,45.6629,45.6108,45.6173,14161.0
2015-07-29 12:05:00,69.97,69.97,69.89,69.89,12264.0,45.6108,45.6108,45.5586,45.5586,12264.0
2015-07-29 12:10:00,69.89,69.93,69.88,69.92,7847.0,45.5586,45.5847,45.5521,45.5782,7847.0
2015-07-29 12:15:00,69.92,70.0,69.92,70.0,11505.0,45.5782,45.6303,45.5782,45.6303,11505.0
2015-07-29 12:20:00,70.01,70.03,70.0,70.03,4297.0,45.6368,45.6499,45.6303,45.6499,4297.0
2015-07-29 12:25:00,70.03,70.04,69.98,69.99,10336.0,45.6499,45.6564,45.6173,45.6238,10336.0
2015-07-29 12:30:00,69.99,70.05,69.98,70.04,11283.0,45.6238,45.6629,45.6173,45.6564,11283.0
2015-07-29 12:35:00,70.03,70.03,69.97,69.97,12792.0,45.6499,45.6499,45.6108,45.6108,12792.0
2015-07-29 12:40:00,69.97,70.08,69.96,70.06,6637.0,45.6108,45.6825,45.6042,45.6694,6637.0
2015-07-29 12:45:00,70.08,70.11,70.06,70.08,8789.0,45.6825,45.702,45.6694,45.6825,8789.0
2015-07-29 12:50:00,70.07,70.08,69.98,70.03,18353.0,45.676,45.6825,45.6173,45.6499,18353.0
2015-07-29 12:55:00,70.03,70.09,70.02,70.04,10786.0,45.6499,45.689,45.6434,45.6564,10786.0
2015-07-29 13:00:00,70.04,70.05,70.0,70.01,6791.0,45.6564,45.6629,45.6303,45.6368,6791.0
2015-07-29 13:05:00,70.01,70.05,70.01,70.04,9156.0,45.6368,45.6629,45.6368,45.6564,9156.0
2015-07-29 13:10:00,70.05,70.06,70.02,70.04,5182.0,45.6629,45.6694,45.6434,45.6564,5182.0
2015-07-29 13:15:00,70.05,70.06,70.0,70.03,9537.0,45.6629,45.6694,45.6303,45.6499,9537.0
2015-07-29 13:20:00,70.03,70.08,70.02,70.07,10634.0,45.6499,45.6825,45.6434,45.676,10634.0
2015-07-29 13:25:00,70.07,70.11,70.04,70.11,10585.0,45.676,45.702,45.6564,45.702,10585.0
2015-07-29 13:30:00,70.11,70.15,70.08,70.12,9649.0,45.702,45.7281,45.6825,45.7085,9649.0
2015-07-29 13:35:00,70.12,70.13,70.11,70.11,7928.0,45.7085,45.7151,45.702,45.702,7928.0
2015-07-29 13:40:00,70.12,70.17,70.12,70.15,8998.0,45.7085,45.7411,45.7085,45.7281,8998.0
2015-07-29 13:45:00,70.16,70.21,70.14,70.2,11575.0,45.7346,45.7672,45.7216,45.7607,11575.0
2015-07-29 13:50:00,70.19,70.24,70.19,70.21,10786.0,45.7542,45.7868,45.7542,45.7672,10786.0
2015-07-29 13:55:00,70.21,70.24,70.18,70.2,8032.0,45.7672,45.7868,45.7477,45.7607,8032.0
2015-07-29 14:00:00,70.19,70.44,70.17,70.24,17883.0,45.7542,45.9171,45.7411,45.7868,17883.0
2015-07-29 14:05:00,70.22,70.38,70.22,70.33,41133.0,45.7737,45.878,45.7737,45.8454,41133.0
2015-07-29 14:10:00,70.33,70.44,70.29,70.41,20074.0,45.8454,45.9171,45.8194,45.8976,20074.0
2015-07-29 14:15:00,70.39,70.58,70.39,70.56,22556.0,45.8845,46.0084,45.8845,45.9954,22556.0
2015-07-29 14:20:00,70.56,70.56,70.41,70.45,20951.0,45.9954,45.9954,45.8976,45.9237,20951.0
2015-07-29 14:25:00,70.45,70.49,70.39,70.47,22359.0,45.9237,45.9497,45.8845,45.9367,22359.0
2015-07-29 14:30:00,70.47,70.49,70.42,70.45,18987.0,45.9367,45.9497,45.9041,45.9237,18987.0
2015-07-29 14:35:00,70.45,70.47,70.41,70.43,19162.0,45.9237,45.9367,45.8976,45.9106,19162.0
2015-07-29 14:40:00,70.42,70.53,70.42,70.52,29318.0,45.9041,45.9758,45.9041,45.9693,29318.0
2015-07-29 14:45:00,70.52,70.58,70.49,70.57,29746.0,45.9693,46.0084,45.9497,46.0019,29746.0
2015-07-29 14:50:00,70.58,70.65,70.57,70.64,20688.0,46.0084,46.054,46.0019,46.0475,20688.0
2015-07-29 14:55:00,70.64,70.69,70.64,70.67,16080.0,46.0475,46.0801,46.0475,46.0671,16080.0
2015-07-29 15:00:00,70.67,70.69,70.6,70.62,43148.0,46.0671,46.0801,46.0214,46.0345,43148.0
2015-07-29 15:05:00,70.62,70.68,70.59,70.65,98130.0,46.0345,46.0736,46.0149,46.054,98130.0
2015-07-29 15:10:00,70.64,70.69,70.61,70.68,41431.0,46.0475,46.0801,46.028,46.0736,41431.0
2015-07-29 15:15:00,70.67,70.68,70.63,70.64,24540.0,46.0671,46.0736,46.041,46.0475,24540.0
2015-07-29 15:20:00,70.65,70.67,70.63,70.64,30419.0,46.054,46.0671,46.041,46.0475,30419.0
2015-07-29 15:25:00,70.65,70.68,70.63,70.66,36949.0,46.054,46.0736,46.041,46.0605,36949.0
2015-07-29 15:30:00,70.66,70.67,70.57,70.61,40550.0,46.0605,46.0671,46.0019,46.028,40550.0
2015-07-29 15:35:00,70.59,70.65,70.58,70.64,63271.0,46.0149,46.054,46.0084,46.0475,63271.0
2015-07-29 15:40:00,70.64,70.67,70.61,70.65,50104.0,46.0475,46.0671,46.028,46.054,50104.0
2015-07-29 15:45:00,70.65,70.66,70.59,70.65,59589.0,46.054,46.0605,46.0149,46.054,59589.0
2015-07-29 15:50:00,70.65,70.66,70.63,70.66,60134.0,46.054,46.0605,46.041,46.0605,60134.0
2015-07-29 15:55:00,70.65,70.72,70.64,70.66,124092.0,46.054,46.0997,46.0475,46.0605,124092.0
2015-07-30 09:30:00,70.44,70.48,70.08,70.15,41614.0,45.9171,45.9432,45.6825,45.7281,41614.0
2015-07-30 09:35:00,70.18,70.61,70.15,70.56,20512.0,45.7477,46.028,45.7281,45.9954,20512.0
2015-07-30 09:40:00,70.59,70.65,70.47,70.63,19450.0,46.0149,46.054,45.9367,46.041,19450.0
2015-07-30 09:45:00,70.64,70.79,70.54,70.78,18568.0,46.0475,46.1453,45.9823,46.1388,18568.0
2015-07-30 09:50:00,70.79,71.06,70.78,71.04,24464.0,46.1453,46.3213,46.1388,46.3083,24464.0
2015-07-30 09:55:00,71.02,71.03,70.85,70.91,25095.0,46.2952,46.3017,46.1844,46.2235,25095.0
2015-07-30 10:00:00,70.88,70.92,70.82,70.9,16920.0,46.204,46.23,46.1648,46.217,16920.0
2015-07-30 10:05:00,70.88,70.96,70.84,70.91,12929.0,46.204,46.2561,46.1779,46.2235,12929.0
2015-07-30 10:10:00,70.89,70.94,70.86,70.92,16900.0,46.2105,46.2431,46.1909,46.23,16900.0
2015-07-30 10:15:00,70.93,70.94,70.86,70.91,9169.0,46.2366,46.2431,46.1909,46.2235,9169.0
2015-07-30 10:20:00,70.91,70.91,70.82,70.83,5718.0,46.2235,46.2235,46.1648,46.1714,5718.0
2015-07-30 10:25:00,70.82,70.94,70.82,70.91,8782.0,46.1648,46.2431,46.1648,46.2235,8782.0
2015-07-30 10:30:00,70.89,70.92,70.87,70.87,8143.0,46.2105,46.23,46.1974,46.1974,8143.0
2015-07-30 10:35:00,70.87,70.91,70.81,70.85,12874.0,46.1974,46.2235,46.1583,46.1844,12874.0
2015-07-30 10:40:00,70.84,70.85,70.76,70.77,5932.0,46.1779,46.1844,46.1257,46.1323,5932.0
2015-07-30 10:45:00,70.76,70.8,70.67,70.8,8142.0,46.1257,46.1518,46.0671,46.1518,8142.0
2015-07-30 10:50:00,70.81,70.81,70.73,70.75,5261.0,46.1583,46.1583,46.1062,46.1192,5261.0
2015-07-30 10:55:00,70.75,70.82,70.73,70.79,11042.0,46.1192,46.1648,46.1062,46.1453,11042.0
2015-07-30 11:00:00,70.79,70.8,70.75,70.8,7024.0,46.1453,46.1518,46.1192,46.1518,7024.0
2015-07-30 11:05:00,70.81,70.9,70.81,70.9,8926.0,46.1583,46.217,46.1583,46.217,8926.0
2015-07-30 11:10:00,70.89,70.93,70.83,70.93,7187.0,46.2105,46.2366,46.1714,46.2366,7187.0
2015-07-30 11:15:00,70.94,70.94,70.82,70.85,13154.0,46.2431,46.2431,46.1648,46.1844,13154.0
2015-07-30 11:20:00,70.84,71.01,70.84,70.98,12775.0,46.1779,46.2887,46.1779,46.2691,12775.0
2015-07-30 11:25:00,70.97,71.06,70.97,71.04,12484.0,46.2626,46.3213,46.2626,46.3083,12484.0
2015-07-30 11:30:00,71.04,71.09,71.0,71.02,14890.0,46.3083,46.3409,46.2822,46.2952,14890.0
2015-07-30 11:35:00,71.01,71.05,70.96,70.99,9612.0,46.2887,46.3148,46.2561,46.2757,9612.0
2015-07-30 11:40:00,71.01,71.08,71.0,71.07,16148.0,46.2887,46.3343,46.2822,46.3278,16148.0
2015-07-30 11:45:00,71.08,71.18,71.06,71.15,17245.0,46.3343,46.3995,46.3213,46.38,17245.0
2015-07-30 11:50:00,71.14,71.14,70.99,70.99,7642.0,46.3734,46.3734,46.2757,46.2757,7642.0
2015-07-30 11:55:00,70.98,71.08,70.98,71.03,13343.0,46.2691,46.3343,46.2691,46.3017,13343.0
2015-07-30 12:00:00,71.05,71.06,71.0,71.01,5075.0,46.3148,46.3213,46.2822,46.2887,5075.0
2015-07-30 12:05:00,71.02,71.08,70.98,71.07,7647.0,46.2952,46.3343,46.2691,46.3278,7647.0
2015-07-30 12:10:00,71.06,71.1,71.04,71.09,6132.0,46.3213,46.3474,46.3083,46.3409,6132.0
2015-07-30 12:15:00,71.09,71.09,71.02,71.05,10160.0,46.3409,46.3409,46.2952,46.3148,10160.0
2015-07-30 12:20:00,71.06,71.09,71.05,71.06,3643.0,46.3213,46.3409,46.3148,46.3213,3643.0
2015-07-30 12:25:00,71.06,71.08,70.98,70.99,8797.0,46.3213,46.3343,46.2691,46.2757,8797.0
2015-07-30 12:30:00,70.98,70.99,70.92,70.92,9568.0,46.2691,46.2757,46.23,46.23,9568.0
2015-07-30 12:35:00,70.94,71.0,70.94,70.97,9813.0,46.2431,46.2822,46.2431,46.2626,9813.0
2015-07-30 12:40:00,70.96,71.03,70.94,71.02,9558.0,46.2561,46.3017,46.2431,46.2952,9558.0
2015-07-30 12:45:00,71.02,71.04,70.97,70.98,13899.0,46.2952,46.3083,46.2626,46.2691,13899.0
2015-07-30 12:50:00,70.97,71.01,70.96,70.99,51545.0,46.2626,46.2887,46.2561,46.2757,51545.0
2015-07-30 12:55:00,70.99,71.0,70.89,70.89,14796.0,46.2757,46.2822,46.2105,46.2105,14796.0
2015-07-30 13:00:00,70.89,70.98,70.89,70.95,26730.0,46.2105,46.2691,46.2105,46.2496,26730.0
2015-07-30 13:05:00,70.95,71.03,70.94,71.03,16050.0,46.2496,46.3017,46.2431,46.3017,16050.0
2015-07-30 13:10:00,71.02,71.03,70.98,71.0,9442.0,46.2952,46.3017,46.2691,46.2822,9442.0
2015-07-30 13:15:00,71.01,71.01,70.97,70.98,4566.0,46.2887,46.2887,46.2626,46.2691,4566.0
2015-07-30 13:20:00,70.99,71.02,70.99,71.0,16840.0,46.2757,46.2952,46.2757,46.2822,16840.0
2015-07-30 13:25:00,70.99,71.0,70.94,70.97,7275.0,46.2757,46.2822,46.2431,46.2626,7275.0
2015-07-30 13:30:00,70.97,71.01,70.93,70.94,23125.0,46.2626,46.2887,46.2366,46.2431,23125.0
2015-07-30 13:35:00,70.94,71.02,70.94,71.02,24696.0,46.2431,46.2952,46.2431,46.2952,24696.0
2015-07-30 13:40:00,71.01,71.06,70.98,71.04,15922.0,46.2887,46.3213,46.2691,46.3083,15922.0
2015-07-30 13:45:00,71.04,71.06,71.0,71.03,10361.0,46.3083,46.3213,46.2822,46.3017,10361.0
2015-07-30 13:50:00,71.03,71.09,71.03,71.08,13799.0,46.3017,46.3409,46.3017,46.3343,13799.0
2015-07-30 13:55:00,71.07,71.1,71.06,71.07,5945.0,46.3278,46.3474,46.3213,46.3278,5945.0
2015-07-30 14:00:00,71.07,71.07,70.99,71.01,8025.0,46.3278,46.3278,46.2757,46.2887,8025.0
2015-07-30 14:05:00,71.0,71.03,70.95,70.96,15941.0,46.2822,46.3017,46.2496,46.2561,15941.0
2015-07-30 14:10:00,70.96,71.05,70.94,71.04,17011.0,46.2561,46.3148,46.2431,46.3083,17011.0
2015-07-30 14:15:00,71.05,71.05,70.99,71.03,6937.0,46.3148,46.3148,46.2757,46.3017,6937.0
2015-07-30 14:20:00,71.03,71.03,70.96,70.99,8978.0,46.3017,46.3017,46.2561,46.2757,8978.0
2015-07-30 14:25:00,70.99,71.02,70.97,70.98,11925.0,46.2757,46.2952,46.2626,46.2691,11925.0
2015-07-30 14:30:00,70.97,70.99,70.91,70.91,16011.0,46.2626,46.2757,46.2235,46.2235,16011.0
2015-07-30 14:35:00,70.9,70.97,70.88,70.93,47207.0,46.217,46.2626,46.204,46.2366,47207.0
2015-07-30 14:40:00,70.94,71.06,70.93,71.03,18942.0,46.2431,46.3213,46.2366,46.3017,18942.0
2015-07-30 14:45:00,71.04,71.06,71.01,71.02,5443.0,46.3083,46.3213,46.2887,46.2952,5443.0
2015-07-30 14:50:00,71.02,71.03,70.99,71.01,15147.0,46.2952,46.3017,46.2757,46.2887,15147.0
2015-07-30 14:55:00,71.02,71.07,71.02,71.02,20686.0,46.2952,46.3278,46.2952,46.2952,20686.0
2015-07-30 15:00:00,71.03,71.05,70.98,71.03,25085.0,46.3017,46.3148,46.2691,46.3017,25085.0
2015-07-30 15:05:00,71.03,71.07,71.01,71.04,10539.0,46.3017,46.3278,46.2887,46.3083,10539.0
2015-07-30 15:10:00,71.05,71.05,70.99,71.02,15240.0,46.3148,46.3148,46.2757,46.2952,15240.0
2015-07-30 15:15:00,71.02,71.03,70.98,71.03,14129.0,46.2952,46.3017,46.2691,46.3017,14129.0
2015-07-30 15:20:00,71.03,71.07,71.01,71.04,18728.0,46.3017,46.3278,46.2887,46.3083,18728.0
2015-07-30 15:25:00,71.04,71.07,71.02,71.06,14018.0,46.3083,46.3278,46.2952,46.3213,14018.0
2015-07-30 15:30:00,71.05,71.11,71.04,71.06,21311.0,46.3148,46.3539,46.3083,46.3213,21311.0
2015-07-30 15:35:00,71.06,71.08,71.03,71.06,17131.0,46.3213,46.3343,46.3017,46.3213,17131.0
2015-07-30 15:40:00,71.06,71.09,71.05,71.06,16641.0,46.3213,46.3409,46.3148,46.3213,16641.0
2015-07-30 15:45:00,71.06,71.06,71.0,71.06,30280.0,46.3213,46.3213,46.2822,46.3213,30280.0
2015-07-30 15:50:00,71.06,71.09,71.0,71.08,58700.0,46.3213,46.3409,46.2822,46.3343,58700.0
2015-07-30 15:55:00,71.08,71.11,71.03,71.07,109344.0,46.3343,46.3539,46.3017,46.3278,109344.0
2015-07-31 09:30:00,71.58,71.99,71.56,71.71,87228.0,46.6603,46.9275,46.6472,46.745,87228.0
2015-07-31 09:35:00,71.71,71.71,71.5,71.66,13183.0,46.745,46.745,46.6081,46.7124,13183.0
2015-07-31 09:40:00,71.65,71.88,71.6,71.85,15681.0,46.7059,46.8558,46.6733,46.8363,15681.0
2015-07-31 09:45:00,71.84,71.88,71.65,71.73,18879.0,46.8297,46.8558,46.7059,46.758,18879.0
2015-07-31 09:50:00,71.73,71.8,71.69,71.78,14757.0,46.758,46.8037,46.732,46.7906,14757.0
2015-07-31 09:55:00,71.79,71.83,71.71,71.78,9065.0,46.7972,46.8232,46.745,46.7906,9065.0
2015-07-31 10:00:00,71.75,71.82,71.7,71.74,18153.0,46.7711,46.8167,46.7385,46.7646,18153.0
2015-07-31 10:05:00,71.74,71.86,71.74,71.86,15826.0,46.7646,46.8428,46.7646,46.8428,15826.0
2015-07-31 10:10:00,71.87,71.89,71.78,71.81,11571.0,46.8493,46.8623,46.7906,46.8102,11571.0
2015-07-31 10:15:00,71.79,71.82,71.75,71.75,10539.0,46.7972,46.8167,46.7711,46.7711,10539.0
2015-07-31 10:20:00,71.74,71.85,71.73,71.84,11213.0,46.7646,46.8363,46.758,46.8297,11213.0
2015-07-31 10:25:00,71.85,71.9,71.83,71.88,18338.0,46.8363,46.8689,46.8232,46.8558,18338.0
2015-07-31 10:30:00,71.89,71.94,71.86,71.91,45246.0,46.8623,46.8949,46.8428,46.8754,45246.0
2015-07-31 10:35:00,71.91,72.03,71.91,72.02,45394.0,46.8754,46.9536,46.8754,46.9471,45394.0
2015-07-31 10:40:00,72.02,72.15,72.01,72.15,29657.0,46.9471,47.0318,46.9406,47.0318,29657.0
2015-07-31 10:45:00,72.15,72.16,72.06,72.1,13243.0,47.0318,47.0383,46.9732,46.9992,13243.0
2015-07-31 10:50:00,72.11,72.17,72.03,72.05,11766.0,47.0057,47.0449,46.9536,46.9666,11766.0
2015-07-31 10:55:00,72.06,72.09,72.03,72.03,7732.0,46.9732,46.9927,46.9536,46.9536,7732.0
2015-07-31 11:00:00,72.03,72.03,71.92,71.99,27187.0,46.9536,46.9536,46.8819,46.9275,27187.0
2015-07-31 11:05:00,71.99,71.99,71.93,71.96,10835.0,46.9275,46.9275,46.8884,46.908,10835.0
2015-07-31 11:10:00,71.97,72.04,71.96,72.04,8751.0,46.9145,46.9601,46.908,46.9601,8751.0
2015-07-31 11:15:00,72.04,72.04,71.96,71.99,10476.0,46.9601,46.9601,46.908,46.9275,10476.0
2015-07-31 11:20:00,71.99,72.01,71.95,72.01,9154.0,46.9275,46.9406,46.9015,46.9406,9154.0
2015-07-31 11:25:00,72.01,72.04,71.95,72.02,20693.0,46.9406,46.9601,46.9015,46.9471,20693.0
2015-07-31 11:30:00,72.02,72.04,71.95,72.02,9913.0,46.9471,46.9601,46.9015,46.9471,9913.0
2015-07-31 11:35:00,72.03,72.03,71.89,71.89,11329.0,46.9536,46.9536,46.8623,46.8623,11329.0
2015-07-31 11:40:00,71.9,71.96,71.9,71.94,10909.0,46.8689,46.908,46.8689,46.8949,10909.0
2015-07-31 11:45:00,71.95,71.96,71.93,71.94,10311.0,46.9015,46.908,46.8884,46.8949,10311.0
2015-07-31 11:50:00,71.94,72.0,71.89,71.97,50939.0,46.8949,46.934,46.8623,46.9145,50939.0
2015-07-31 11:55:00,71.98,71.98,71.87,71.91,14573.0,46.921,46.921,46.8493,46.8754,14573.0
2015-07-31 12:00:00,71.92,71.94,71.88,71.94,8051.0,46.8819,46.8949,46.8558,46.8949,8051.0
2015-07-31 12:05:00,71.92,71.95,71.85,71.93,21582.0,46.8819,46.9015,46.8363,46.8884,21582.0
2015-07-31 12:10:00,71.92,71.97,71.9,71.96,4437.0,46.8819,46.9145,46.8689,46.908,4437.0
2015-07-31 12:15:00,71.97,72.01,71.94,71.96,26427.0,46.9145,46.9406,46.8949,46.908,26427.0
2015-07-31 12:20:00,71.96,71.99,71.92,71.93,10736.0,46.908,46.9275,46.8819,46.8884,10736.0
2015-07-31 12:25:00,71.93,72.03,71.93,72.0,9294.0,46.8884,46.9536,46.8884,46.934,9294.0
2015-07-31 12:30:00,72.0,72.06,71.99,72.06,7600.0,46.934,46.9732,46.9275,46.9732,7600.0
2015-07-31 12:35:00,72.05,72.05,71.97,71.97,5292.0,46.9666,46.9666,46.9145,46.9145,5292.0
2015-07-31 12:40:00,71.96,72.03,71.94,72.02,6450.0,46.908,46.9536,46.8949,46.9471,6450.0
2015-07-31 12:45:00,72.01,72.03,71.94,71.94,6588.0,46.9406,46.9536,46.8949,46.8949,6588.0
2015-07-31 12:50:00,71.94,72.0,71.93,71.97,12395.0,46.8949,46.934,46.8884,46.9145,12395.0
2015-07-31 12:55:00,71.96,72.0,71.93,71.99,15449.0,46.908,46.934,46.8884,46.9275,15449.0
2015-07-31 13:00:00,71.97,72.0,71.96,71.98,5537.0,46.9145,46.934,46.908,46.921,5537.0
2015-07-31 13:05:00,71.96,71.99,71.96,71.98,4895.0,46.908,46.9275,46.908,46.921,4895.0
2015-07-31 13:10:00,71.97,71.97,71.92,71.94,14387.0,46.9145,46.9145,46.8819,46.8949,14387.0
2015-07-31 13:15:00,71.94,71.95,71.9,71.95,16488.0,46.8949,46.9015,46.8689,46.9015,16488.0
2015-07-31 13:20:00,71.95,72.0,71.95,71.97,19904.0,46.9015,46.934,46.9015,46.9145,19904.0
2015-07-31 13:25:00,71.97,72.01,71.97,71.99,18784.0,46.9145,46.9406,46.9145,46.9275,18784.0
2015-07-31 13:30:00,71.98,72.0,71.91,71.94,10648.0,46.921,46.934,46.8754,46.8949,10648.0
2015-07-31 13:35:00,71.94,71.94,71.86,71.89,9460.0,46.8949,46.8949,46.8428,46.8623,9460.0
2015-07-31 13:40:00,71.89,71.9,71.86,71.86,7261.0,46.8623,46.8689,46.8428,46.8428,7261.0
2015-07-31 13:45:00,71.87,71.9,71.84,71.84,7372.0,46.8493,46.8689,46.8297,46.8297,7372.0
2015-07-31 13:50:00,71.84,71.85,71.79,71.82,23492.0,46.8297,46.8363,46.7972,46.8167,23492.0
2015-07-31 13:55:00,71.83,71.85,71.81,71.83,6256.0,46.8232,46.8363,46.8102,46.8232,6256.0
2015-07-31 14:00:00,71.83,71.87,71.83,71.84,9457.0,46.8232,46.8493,46.8232,46.8297,9457.0
2015-07-31 14:05:00,71.84,71.84,71.8,71.8,8043.0,46.8297,46.8297,46.8037,46.8037,8043.0
2015-07-31 14:10:00,71.81,71.81,71.74,71.77,13850.0,46.8102,46.8102,46.7646,46.7841,13850.0
2015-07-31 14:15:00,71.77,71.78,71.71,71.74,14279.0,46.7841,46.7906,46.745,46.7646,14279.0
2015-07-31 14:20:00,71.75,71.76,71.7,71.72,27709.0,46.7711,46.7776,46.7385,46.7515,27709.0
2015-07-31 14:25:00,71.71,71.76,71.7,71.76,38323.0,46.745,46.7776,46.7385,46.7776,38323.0
2015-07-31 14:30:00,71.75,71.77,71.73,71.76,15225.0,46.7711,46.7841,46.758,46.7776,15225.0
2015-07-31 14:35:00,71.76,71.76,71.72,71.75,16454.0,46.7776,46.7776,46.7515,46.7711,16454.0
2015-07-31 14:40:00,71.74,71.77,71.72,71.72,15080.0,46.7646,46.7841,46.7515,46.7515,15080.0
2015-07-31 14:45:00,71.73,71.75,71.71,71.74,32206.0,46.758,46.7711,46.745,46.7646,32206.0
2015-07-31 14:50:00,71.75,71.75,71.68,71.71,34235.0,46.7711,46.7711,46.7254,46.745,34235.0
2015-07-31 14:55:00,71.72,71.77,71.71,71.76,15480.0,46.7515,46.7841,46.745,46.7776,15480.0
2015-07-31 15:00:00,71.75,71.76,71.74,71.75,17407.0,46.7711,46.7776,46.7646,46.7711,17407.0
2015-07-31 15:05:00,71.74,71.76,71.73,71.73,18637.0,46.7646,46.7776,46.758,46.758,18637.0
2015-07-31 15:10:00,71.73,71.76,71.67,71.67,33783.0,46.758,46.7776,46.7189,46.7189,33783.0
2015-07-31 15:15:00,71.66,71.67,71.64,71.65,10918.0,46.7124,46.7189,46.6994,46.7059,10918.0
2015-07-31 15:20:00,71.67,71.68,71.65,71.68,12415.0,46.7189,46.7254,46.7059,46.7254,12415.0
2015-07-31 15:25:00,71.67,71.68,71.61,71.63,21166.0,46.7189,46.7254,46.6798,46.6929,21166.0
2015-07-31 15:30:00,71.63,71.66,71.62,71.64,15412.0,46.6929,46.7124,46.6863,46.6994,15412.0
2015-07-31 15:35:00,71.65,71.66,71.63,71.64,36734.0,46.7059,46.7124,46.6929,46.6994,36734.0
2015-07-31 15:40:00,71.63,71.65,71.6,71.64,48854.0,46.6929,46.7059,46.6733,46.6994,48854.0
2015-07-31 15:45:00,71.63,71.64,71.58,71.58,70891.0,46.6929,46.6994,46.6603,46.6603,70891.0
2015-07-31 15:50:00,71.59,71.61,71.52,71.61,81391.0,46.6668,46.6798,46.6212,46.6798,81391.0
2015-07-31 15:55:00,71.6,71.73,71.6,71.72,167295.0,46.6733,46.758,46.6733,46.7515,167295.0
2015-08-03 09:30:00,71.92,72.18,71.82,72.07,47277.0,46.8819,47.0514,46.8167,46.9797,47277.0
2015-08-03 09:35:00,72.06,72.11,72.04,72.09,6682.0,46.9732,47.0057,46.9601,46.9927,6682.0
2015-08-03 09:40:00,72.07,72.1,71.84,71.91,15223.0,46.9797,46.9992,46.8297,46.8754,15223.0
2015-08-03 09:45:00,71.89,72.09,71.89,72.06,26449.0,46.8623,46.9927,46.8623,46.9732,26449.0
2015-08-03 09:50:00,72.07,72.18,72.02,72.16,19468.0,46.9797,47.0514,46.9471,47.0383,19468.0
2015-08-03 09:55:00,72.17,72.23,72.06,72.23,93460.0,47.0449,47.084,46.9732,47.084,93460.0
2015-08-03 10:00:00,72.23,72.23,72.09,72.17,31303.0,47.084,47.084,46.9927,47.0449,31303.0
2015-08-03 10:05:00,72.17,72.19,72.11,72.13,23462.0,47.0449,47.0579,47.0057,47.0188,23462.0
2015-08-03 10:10:00,72.13,72.18,72.07,72.09,27708.0,47.0188,47.0514,46.9797,46.9927,27708.0
2015-08-03 10:15:00,72.08,72.09,71.91,71.91,29234.0,46.9862,46.9927,46.8754,46.8754,29234.0
2015-08-03 10:20:00,71.92,71.97,71.9,71.96,24724.0,46.8819,46.9145,46.8689,46.908,24724.0
2015-08-03 10:25:00,71.97,71.98,71.87,71.88,8992.0,46.9145,46.921,46.8493,46.8558,8992.0
2015-08-03 10:30:00,71.91,71.93,71.86,71.89,23650.0,46.8754,46.8884,46.8428,46.8623,23650.0
2015-08-03 10:35:00,71.89,71.89,71.8,71.82,8392.0,46.8623,46.8623,46.8037,46.8167,8392.0
2015-08-03 10:40:00,71.81,71.81,71.72,71.73,14430.0,46.8102,46.8102,46.7515,46.758,14430.0
2015-08-03 10:45:00,71.73,71.73,71.59,71.59,22046.0,46.758,46.758,46.6668,46.6668,22046.0
2015-08-03 10:50:00,71.59,71.66,71.55,71.6,47850.0,46.6668,46.7124,46.6407,46.6733,47850.0
2015-08-03 10:55:00,71.61,71.66,71.59,71.66,9647.0,46.6798,46.7124,46.6668,46.7124,9647.0
2015-08-03 11:00:00,71.65,71.69,71.6,71.63,9581.0,46.7059,46.732,46.6733,46.6929,9581.0
2015-08-03 11:05:00,71.63,71.64,71.57,71.57,8519.0,46.6929,46.6994,46.6537,46.6537,8519.0
2015-08-03 11:10:00,71.56,71.63,71.55,71.63,9319.0,46.6472,46.6929,46.6407,46.6929,9319.0
2015-08-03 11:15:00,71.64,71.72,71.64,71.7,8295.0,46.6994,46.7515,46.6994,46.7385,8295.0
2015-08-03 11:20:00,71.7,71.78,71.66,71.75,15286.0,46.7385,46.7906,46.7124,46.7711,15286.0
2015-08-03 11:25:00,71.75,71.82,71.75,71.82,12690.0,46.7711,46.8167,46.7711,46.8167,12690.0
2015-08-03 11:30:00,71.82,71.84,71.78,71.82,14876.0,46.8167,46.8297,46.7906,46.8167,14876.0
2015-08-03 11:35:00,71.83,71.9,71.83,71.83,9438.0,46.8232,46.8689,46.8232,46.8232,9438.0
2015-08-03 11:40:00,71.84,71.88,71.83,71.86,6841.0,46.8297,46.8558,46.8232,46.8428,6841.0
2015-08-03 11:45:00,71.86,71.88,71.81,71.86,9664.0,46.8428,46.8558,46.8102,46.8428,9664.0
2015-08-03 11:50:00,71.87,71.87,71.78,71.79,9257.0,46.8493,46.8493,46.7906,46.7972,9257.0
2015-08-03 11:55:00,71.78,71.84,71.75,71.83,28310.0,46.7906,46.8297,46.7711,46.8232,28310.0
2015-08-03 12:00:00,71.84,71.88,71.82,71.86,11025.0,46.8297,46.8558,46.8167,46.8428,11025.0
2015-08-03 12:05:00,71.85,71.85,71.81,71.81,17124.0,46.8363,46.8363,46.8102,46.8102,17124.0
2015-08-03 12:10:00,71.81,71.81,71.79,71.8,5878.0,46.8102,46.8102,46.7972,46.8037,5878.0
2015-08-03 12:15:00,71.8,71.83,71.79,71.81,7461.0,46.8037,46.8232,46.7972,46.8102,7461.0
2015-08-03 12:20:00,71.81,71.82,71.75,71.78,11606.0,46.8102,46.8167,46.7711,46.7906,11606.0
2015-08-03 12:25:00,71.79,71.8,71.75,71.8,7104.0,46.7972,46.8037,46.7711,46.8037,7104.0
2015-08-03 12:30:00,71.79,71.79,71.71,71.76,11793.0,46.7972,46.7972,46.745,46.7776,11793.0
2015-08-03 12:35:00,71.76,71.76,71.71,71.71,7755.0,46.7776,46.7776,46.745,46.745,7755.0
2015-08-03 12:40:00,71.7,71.73,71.67,71.73,7451.0,46.7385,46.758,46.7189,46.758,7451.0
2015-08-03 12:45:00,71.72,71.72,71.66,71.66,9547.0,46.7515,46.7515,46.7124,46.7124,9547.0
2015-08-03 12:50:00,71.66,71.68,71.64,71.68,8170.0,46.7124,46.7254,46.6994,46.7254,8170.0
2015-08-03 12:55:00,71.68,71.71,71.68,71.7,11039.0,46.7254,46.745,46.7254,46.7385,11039.0
2015-08-03 13:00:00,71.69,71.71,71.66,71.67,8557.0,46.732,46.745,46.7124,46.7189,8557.0
2015-08-03 13:05:00,71.67,71.7,71.64,71.65,7833.0,46.7189,46.7385,46.6994,46.7059,7833.0
2015-08-03 13:10:00,71.65,71.73,71.64,71.73,9461.0,46.7059,46.758,46.6994,46.758,9461.0
2015-08-03 13:15:00,71.74,71.79,71.73,71.77,9353.0,46.7646,46.7972,46.758,46.7841,9353.0
2015-08-03 13:20:00,71.77,71.79,71.67,71.7,17465.0,46.7841,46.7972,46.7189,46.7385,17465.0
2015-08-03 13:25:00,71.71,71.73,71.69,71.7,11166.0,46.745,46.758,46.732,46.7385,11166.0
2015-08-03 13:30:00,71.68,71.7,71.67,71.67,13091.0,46.7254,46.7385,46.7189,46.7189,13091.0
2015-08-03 13:35:00,71.66,71.67,71.58,71.6,9052.0,46.7124,46.7189,46.6603,46.6733,9052.0
2015-08-03 13:40:00,71.6,71.62,71.59,71.62,7422.0,46.6733,46.6863,46.6668,46.6863,7422.0
2015-08-03 13:45:00,71.62,71.62,71.56,71.6,11106.0,46.6863,46.6863,46.6472,46.6733,11106.0
2015-08-03 13:50:00,71.61,71.61,71.57,71.58,7966.0,46.6798,46.6798,46.6537,46.6603,7966.0
2015-08-03 13:55:00,71.57,71.58,71.55,71.55,14717.0,46.6537,46.6603,46.6407,46.6407,14717.0
2015-08-03 14:00:00,71.55,71.55,71.51,71.51,14430.0,46.6407,46.6407,46.6146,46.6146,14430.0
2015-08-03 14:05:00,71.52,71.53,71.46,71.49,21115.0,46.6212,46.6277,46.582,46.6016,21115.0
2015-08-03 14:10:00,71.49,71.49,71.43,71.44,9074.0,46.6016,46.6016,46.5625,46.569,9074.0
2015-08-03 14:15:00,71.44,71.46,71.42,71.42,13097.0,46.569,46.582,46.556,46.556,13097.0
2015-08-03 14:20:00,71.41,71.45,71.41,71.42,11185.0,46.5494,46.5755,46.5494,46.556,11185.0
2015-08-03 14:25:00,71.42,71.42,71.39,71.42,11232.0,46.556,46.556,46.5364,46.556,11232.0
2015-08-03 14:30:00,71.42,71.44,71.41,71.41,11457.0,46.556,46.569,46.5494,46.5494,11457.0
2015-08-03 14:35:00,71.42,71.42,71.36,71.37,43798.0,46.556,46.556,46.5169,46.5234,43798.0
2015-08-03 14:40:00,71.37,71.39,71.36,71.38,14741.0,46.5234,46.5364,46.5169,46.5299,14741.0
2015-08-03 14:45:00,71.37,71.37,71.29,71.3,24791.0,46.5234,46.5234,46.4712,46.4777,24791.0
2015-08-03 14:50:00,71.29,71.32,71.27,71.3,14339.0,46.4712,46.4908,46.4582,46.4777,14339.0
2015-08-03 14:55:00,71.3,71.38,71.3,71.38,11856.0,46.4777,46.5299,46.4777,46.5299,11856.0
2015-08-03 15:00:00,71.38,71.4,71.32,71.38,18519.0,46.5299,46.5429,46.4908,46.5299,18519.0
2015-08-03 15:05:00,71.38,71.38,71.35,71.37,13671.0,46.5299,46.5299,46.5103,46.5234,13671.0
2015-08-03 15:10:00,71.37,71.38,71.35,71.37,15308.0,46.5234,46.5299,46.5103,46.5234,15308.0
2015-08-03 15:15:00,71.37,71.39,71.35,71.37,19047.0,46.5234,46.5364,46.5103,46.5234,19047.0
2015-08-03 15:20:00,71.38,71.43,71.36,71.41,15080.0,46.5299,46.5625,46.5169,46.5494,15080.0
2015-08-03 15:25:00,71.41,71.47,71.4,71.46,14510.0,46.5494,46.5886,46.5429,46.582,14510.0
2015-08-03 15:30:00,71.46,71.52,71.46,71.51,28562.0,46.582,46.6212,46.582,46.6146,28562.0
2015-08-03 15:35:00,71.52,71.59,71.49,71.58,29161.0,46.6212,46.6668,46.6016,46.6603,29161.0
2015-08-03 15:40:00,71.59,71.73,71.57,71.72,54667.0,46.6668,46.758,46.6537,46.7515,54667.0
2015-08-03 15:45:00,71.73,71.75,71.64,71.65,36566.0,46.758,46.7711,46.6994,46.7059,36566.0
2015-08-03 15:50:00,71.64,71.68,71.62,71.68,40099.0,46.6994,46.7254,46.6863,46.7254,40099.0
2015-08-03 15:55:00,71.68,71.77,71.67,71.72,109562.0,46.7254,46.7841,46.7189,46.7515,109562.0
2015-08-04 09:30:00,71.4,71.58,71.0,71.06,77455.0,46.5429,46.6603,46.2822,46.3213,77455.0
2015-08-04 09:35:00,71.02,71.11,70.83,70.89,49187.0,46.2952,46.3539,46.1714,46.2105,49187.0
2015-08-04 09:40:00,70.88,70.9,70.71,70.71,30525.0,46.204,46.217,46.0931,46.0931,30525.0
2015-08-04 09:45:00,70.7,70.87,70.69,70.76,47306.0,46.0866,46.1974,46.0801,46.1257,47306.0
2015-08-04 09:50:00,70.76,70.77,70.67,70.67,24402.0,46.1257,46.1323,46.0671,46.0671,24402.0
2015-08-04 09:55:00,70.67,70.84,70.61,70.79,50603.0,46.0671,46.1779,46.028,46.1453,50603.0
2015-08-04 10:00:00,70.79,70.79,70.58,70.58,22689.0,46.1453,46.1453,46.0084,46.0084,22689.0
2015-08-04 10:05:00,70.59,70.6,70.45,70.48,33463.0,46.0149,46.0214,45.9237,45.9432,33463.0
2015-08-04 10:10:00,70.48,70.54,70.47,70.54,35786.0,45.9432,45.9823,45.9367,45.9823,35786.0
2015-08-04 10:15:00,70.54,70.55,70.45,70.51,37928.0,45.9823,45.9888,45.9237,45.9628,37928.0
2015-08-04 10:20:00,70.52,70.54,70.45,70.47,34710.0,45.9693,45.9823,45.9237,45.9367,34710.0
2015-08-04 10:25:00,70.47,70.52,70.38,70.48,31233.0,45.9367,45.9693,45.878,45.9432,31233.0
2015-08-04 10:30:00,70.48,70.54,70.46,70.48,24990.0,45.9432,45.9823,45.9302,45.9432,24990.0
2015-08-04 10:35:00,70.5,70.55,70.45,70.55,33760.0,45.9563,45.9888,45.9237,45.9888,33760.0
2015-08-04 10:40:00,70.56,70.58,70.52,70.53,18780.0,45.9954,46.0084,45.9693,45.9758,18780.0
2015-08-04 10:45:00,70.54,70.61,70.52,70.57,30023.0,45.9823,46.028,45.9693,46.0019,30023.0
2015-08-04 10:50:00,70.58,70.66,70.55,70.65,20184.0,46.0084,46.0605,45.9888,46.054,20184.0
2015-08-04 10:55:00,70.66,70.76,70.65,70.71,32764.0,46.0605,46.1257,46.054,46.0931,32764.0
2015-08-04 11:00:00,70.71,70.72,70.57,70.57,24476.0,46.0931,46.0997,46.0019,46.0019,24476.0
2015-08-04 11:05:00,70.56,70.59,70.53,70.56,19388.0,45.9954,46.0149,45.9758,45.9954,19388.0
2015-08-04 11:10:00,70.57,70.59,70.53,70.58,19629.0,46.0019,46.0149,45.9758,46.0084,19629.0
2015-08-04 11:15:00,70.59,70.63,70.56,70.62,17507.0,46.0149,46.041,45.9954,46.0345,17507.0
2015-08-04 11:20:00,70.62,70.62,70.46,70.46,29872.0,46.0345,46.0345,45.9302,45.9302,29872.0
2015-08-04 11:25:00,70.46,70.48,70.43,70.47,21543.0,45.9302,45.9432,45.9106,45.9367,21543.0
2015-08-04 11:30:00,70.48,70.58,70.46,70.54,18791.0,45.9432,46.0084,45.9302,45.9823,18791.0
2015-08-04 11:35:00,70.53,70.56,70.5,70.56,12814.0,45.9758,45.9954,45.9563,45.9954,12814.0
2015-08-04 11:40:00,70.56,70.57,70.5,70.55,23511.0,45.9954,46.0019,45.9563,45.9888,23511.0
2015-08-04 11:45:00,70.54,70.54,70.51,70.52,15074.0,45.9823,45.9823,45.9628,45.9693,15074.0
2015-08-04 11:50:00,70.52,70.57,70.51,70.56,15636.0,45.9693,46.0019,45.9628,45.9954,15636.0
2015-08-04 11:55:00,70.56,70.61,70.55,70.58,19340.0,45.9954,46.028,45.9888,46.0084,19340.0
2015-08-04 12:00:00,70.58,70.59,70.55,70.56,11243.0,46.0084,46.0149,45.9888,45.9954,11243.0
2015-08-04 12:05:00,70.56,70.61,70.56,70.57,9311.0,45.9954,46.028,45.9954,46.0019,9311.0
2015-08-04 12:10:00,70.57,70.64,70.57,70.62,10823.0,46.0019,46.0475,46.0019,46.0345,10823.0
2015-08-04 12:15:00,70.61,70.68,70.61,70.62,22378.0,46.028,46.0736,46.028,46.0345,22378.0
2015-08-04 12:20:00,70.61,70.64,70.52,70.53,33552.0,46.028,46.0475,45.9693,45.9758,33552.0
2015-08-04 12:25:00,70.53,70.55,70.48,70.49,13464.0,45.9758,45.9888,45.9432,45.9497,13464.0
2015-08-04 12:30:00,70.49,70.5,70.43,70.43,20200.0,45.9497,45.9563,45.9106,45.9106,20200.0
2015-08-04 12:35:00,70.43,70.45,70.42,70.45,20949.0,45.9106,45.9237,45.9041,45.9237,20949.0
2015-08-04 12:40:00,70.45,70.48,70.41,70.41,22315.0,45.9237,45.9432,45.8976,45.8976,22315.0
2015-08-04 12:45:00,70.42,70.45,70.4,70.4,18390.0,45.9041,45.9237,45.8911,45.8911,18390.0
2015-08-04 12:50:00,70.39,70.45,70.39,70.44,7197.0,45.8845,45.9237,45.8845,45.9171,7197.0
2015-08-04 12:55:00,70.44,70.46,70.42,70.43,6010.0,45.9171,45.9302,45.9041,45.9106,6010.0
2015-08-04 13:00:00,70.42,70.42,70.35,70.37,19075.0,45.9041,45.9041,45.8585,45.8715,19075.0
2015-08-04 13:05:00,70.37,70.4,70.35,70.38,36269.0,45.8715,45.8911,45.8585,45.878,36269.0
2015-08-04 13:10:00,70.38,70.46,70.38,70.46,21177.0,45.878,45.9302,45.878,45.9302,21177.0
2015-08-04 13:15:00,70.46,70.47,70.45,70.47,9020.0,45.9302,45.9367,45.9237,45.9367,9020.0
2015-08-04 13:20:00,70.48,70.5,70.47,70.49,7456.0,45.9432,45.9563,45.9367,45.9497,7456.0
2015-08-04 13:25:00,70.5,70.5,70.45,70.46,15704.0,45.9563,45.9563,45.9237,45.9302,15704.0
2015-08-04 13:30:00,70.46,70.49,70.45,70.48,17567.0,45.9302,45.9497,45.9237,45.9432,17567.0
2015-08-04 13:35:00,70.49,70.49,70.48,70.48,6638.0,45.9497,45.9497,45.9432,45.9432,6638.0
2015-08-04 13:40:00,70.49,70.49,70.45,70.47,18884.0,45.9497,45.9497,45.9237,45.9367,18884.0
2015-08-04 13:45:00,70.47,70.49,70.38,70.38,28650.0,45.9367,45.9497,45.878,45.878,28650.0
2015-08-04 13:50:00,70.38,70.4,70.36,70.39,32546.0,45.878,45.8911,45.865,45.8845,32546.0
2015-08-04 13:55:00,70.4,70.41,70.21,70.21,46951.0,45.8911,45.8976,45.7672,45.7672,46951.0
2015-08-04 14:00:00,70.22,70.23,70.16,70.2,108233.0,45.7737,45.7802,45.7346,45.7607,108233.0
2015-08-04 14:05:00,70.2,70.22,70.14,70.15,31000.0,45.7607,45.7737,45.7216,45.7281,31000.0
2015-08-04 14:10:00,70.15,70.15,70.09,70.11,33034.0,45.7281,45.7281,45.689,45.702,33034.0
2015-08-04 14:15:00,70.11,70.11,70.01,70.02,17706.0,45.702,45.702,45.6368,45.6434,17706.0
2015-08-04 14:20:00,70.02,70.02,69.92,69.95,27701.0,45.6434,45.6434,45.5782,45.5977,27701.0
2015-08-04 14:25:00,69.95,69.99,69.94,69.97,20509.0,45.5977,45.6238,45.5912,45.6108,20509.0
2015-08-04 14:30:00,69.97,69.98,69.94,69.97,16967.0,45.6108,45.6173,45.5912,45.6108,16967.0
2015-08-04 14:35:00,69.97,70.04,69.97,70.03,38832.0,45.6108,45.6564,45.6108,45.6499,38832.0
2015-08-04 14:40:00,70.03,70.06,70.03,70.04,27323.0,45.6499,45.6694,45.6499,45.6564,27323.0
2015-08-04 14:45:00,70.04,70.06,69.99,70.05,29463.0,45.6564,45.6694,45.6238,45.6629,29463.0
2015-08-04 14:50:00,70.06,70.16,70.04,70.14,25880.0,45.6694,45.7346,45.6564,45.7216,25880.0
2015-08-04 14:55:00,70.15,70.25,70.14,70.23,26831.0,45.7281,45.7933,45.7216,45.7802,26831.0
2015-08-04 15:00:00,70.24,70.3,70.23,70.29,45787.0,45.7868,45.8259,45.7802,45.8194,45787.0
2015-08-04 15:05:00,70.28,70.3,70.25,70.26,43193.0,45.8128,45.8259,45.7933,45.7998,43193.0
2015-08-04 15:10:00,70.27,70.27,70.21,70.21,36988.0,45.8063,45.8063,45.7672,45.7672,36988.0
2015-08-04 15:15:00,70.21,70.25,70.19,70.25,39273.0,45.7672,45.7933,45.7542,45.7933,39273.0
2015-08-04 15:20:00,70.26,70.29,70.24,70.29,28762.0,45.7998,45.8194,45.7868,45.8194,28762.0
2015-08-04 15:25:00,70.29,70.3,70.19,70.23,59978.0,45.8194,45.8259,45.7542,45.7802,59978.0
2015-08-04 15:30:00,70.23,70.27,70.23,70.26,47375.0,45.7802,45.8063,45.7802,45.7998,47375.0
2015-08-04 15:35:00,70.27,70.35,70.26,70.3,85363.0,45.8063,45.8585,45.7998,45.8259,85363.0
2015-08-04 15:40:00,70.3,70.34,70.29,70.31,91482.0,45.8259,45.852,45.8194,45.8324,91482.0
2015-08-04 15:45:00,70.31,70.34,70.2,70.2,88781.0,45.8324,45.852,45.7607,45.7607,88781.0
2015-08-04 15:50:00,70.2,70.21,70.18,70.19,44052.0,45.7607,45.7672,45.7477,45.7542,44052.0
2015-08-04 15:55:00,70.19,70.25,70.13,70.23,239884.0,45.7542,45.7933,45.7151,45.7802,239884.0
2015-08-05 09:30:00,70.26,70.77,70.24,70.63,43855.0,45.7998,46.1323,45.7868,46.041,43855.0
2015-08-05 09:35:00,70.63,70.68,70.25,70.5,24482.0,46.041,46.0736,45.7933,45.9563,24482.0
2015-08-05 09:40:00,70.5,70.88,70.48,70.62,63569.0,45.9563,46.204,45.9432,46.0345,63569.0
2015-08-05 09:45:00,70.56,70.81,70.46,70.71,34482.0,45.9954,46.1583,45.9302,46.0931,34482.0
2015-08-05 09:50:00,70.7,70.73,70.41,70.41,21277.0,46.0866,46.1062,45.8976,45.8976,21277.0
2015-08-05 09:55:00,70.42,70.69,70.33,70.68,35546.0,45.9041,46.0801,45.8454,46.0736,35546.0
2015-08-05 10:00:00,70.65,70.65,70.13,70.26,22606.0,46.054,46.054,45.7151,45.7998,22606.0
2015-08-05 10:05:00,70.28,70.42,70.24,70.34,20350.0,45.8128,45.9041,45.7868,45.852,20350.0
2015-08-05 10:10:00,70.34,70.68,70.33,70.68,21346.0,45.852,46.0736,45.8454,46.0736,21346.0
2015-08-05 10:15:00,70.69,70.78,70.61,70.78,21708.0,46.0801,46.1388,46.028,46.1388,21708.0
2015-08-05 10:20:00,70.75,70.79,70.7,70.78,19978.0,46.1192,46.1453,46.0866,46.1388,19978.0
2015-08-05 10:25:00,70.78,70.87,70.72,70.86,32953.0,46.1388,46.1974,46.0997,46.1909,32953.0
2015-08-05 10:30:00,70.86,70.89,70.8,70.85,23512.0,46.1909,46.2105,46.1518,46.1844,23512.0
2015-08-05 10:35:00,70.86,70.92,70.8,70.92,23906.0,46.1909,46.23,46.1518,46.23,23906.0
2015-08-05 10:40:00,70.92,70.92,70.78,70.82,20961.0,46.23,46.23,46.1388,46.1648,20961.0
2015-08-05 10:45:00,70.82,70.95,70.78,70.95,24732.0,46.1648,46.2496,46.1388,46.2496,24732.0
2015-08-05 10:50:00,70.95,71.02,70.94,71.01,26473.0,46.2496,46.2952,46.2431,46.2887,26473.0
2015-08-05 10:55:00,71.0,71.23,70.99,71.23,38631.0,46.2822,46.4321,46.2757,46.4321,38631.0
2015-08-05 11:00:00,71.23,71.4,71.2,71.38,41470.0,46.4321,46.5429,46.4126,46.5299,41470.0
2015-08-05 11:05:00,71.37,71.49,71.33,71.49,40731.0,46.5234,46.6016,46.4973,46.6016,40731.0
2015-08-05 11:10:00,71.47,71.58,71.45,71.55,52220.0,46.5886,46.6603,46.5755,46.6407,52220.0
2015-08-05 11:15:00,71.54,71.69,71.54,71.65,43173.0,46.6342,46.732,46.6342,46.7059,43173.0
2015-08-05 11:20:00,71.64,71.64,71.41,71.42,22385.0,46.6994,46.6994,46.5494,46.556,22385.0
2015-08-05 11:25:00,71.44,71.47,71.3,71.37,18682.0,46.569,46.5886,46.4777,46.5234,18682.0
2015-08-05 11:30:00,71.34,71.36,71.28,71.28,20314.0,46.5038,46.5169,46.4647,46.4647,20314.0
2015-08-05 11:35:00,71.27,71.27,71.13,71.19,21400.0,46.4582,46.4582,46.3669,46.406,21400.0
2015-08-05 11:40:00,71.23,71.3,71.2,71.27,15496.0,46.4321,46.4777,46.4126,46.4582,15496.0
2015-08-05 11:45:00,71.26,71.26,71.18,71.21,11103.0,46.4517,46.4517,46.3995,46.4191,11103.0
2015-08-05 11:50:00,71.21,71.25,71.15,71.17,13483.0,46.4191,46.4451,46.38,46.393,13483.0
2015-08-05 11:55:00,71.17,71.23,71.05,71.1,17780.0,46.393,46.4321,46.3148,46.3474,17780.0
2015-08-05 12:00:00,71.11,71.13,71.06,71.09,6019.0,46.3539,46.3669,46.3213,46.3409,6019.0
2015-08-05 12:05:00,71.09,71.22,71.09,71.22,29734.0,46.3409,46.4256,46.3409,46.4256,29734.0
2015-08-05 12:10:00,71.21,71.31,71.21,71.27,15353.0,46.4191,46.4843,46.4191,46.4582,15353.0
2015-08-05 12:15:00,71.27,71.3,71.25,71.29,22918.0,46.4582,46.4777,46.4451,46.4712,22918.0
2015-08-05 12:20:00,71.28,71.35,71.24,71.33,16801.0,46.4647,46.5103,46.4386,46.4973,16801.0
2015-08-05 12:25:00,71.33,71.34,71.24,71.33,13501.0,46.4973,46.5038,46.4386,46.4973,13501.0
2015-08-05 12:30:00,71.33,71.36,71.26,71.3,12064.0,46.4973,46.5169,46.4517,46.4777,12064.0
2015-08-05 12:35:00,71.3,71.35,71.27,71.34,18899.0,46.4777,46.5103,46.4582,46.5038,18899.0
2015-08-05 12:40:00,71.34,71.34,71.29,71.34,14417.0,46.5038,46.5038,46.4712,46.5038,14417.0
2015-08-05 12:45:00,71.34,71.4,71.33,71.37,14482.0,46.5038,46.5429,46.4973,46.5234,14482.0
2015-08-05 12:50:00,71.37,71.42,71.36,71.42,11807.0,46.5234,46.556,46.5169,46.556,11807.0
2015-08-05 12:55:00,71.42,71.47,71.4,71.46,15697.0,46.556,46.5886,46.5429,46.582,15697.0
2015-08-05 13:00:00,71.48,71.53,71.46,71.48,11336.0,46.5951,46.6277,46.582,46.5951,11336.0
2015-08-05 13:05:00,71.49,71.5,71.46,71.47,6973.0,46.6016,46.6081,46.582,46.5886,6973.0
2015-08-05 13:10:00,71.47,71.49,71.41,71.49,15263.0,46.5886,46.6016,46.5494,46.6016,15263.0
2015-08-05 13:15:00,71.48,71.5,71.4,71.4,15282.0,46.5951,46.6081,46.5429,46.5429,15282.0
2015-08-05 13:20:00,71.4,71.44,71.39,71.44,18324.0,46.5429,46.569,46.5364,46.569,18324.0
2015-08-05 13:25:00,71.43,71.46,71.42,71.45,18144.0,46.5625,46.582,46.556,46.5755,18144.0
2015-08-05 13:30:00,71.44,71.46,71.41,71.42,14474.0,46.569,46.582,46.5494,46.556,14474.0
2015-08-05 13:35:00,71.42,71.5,71.42,71.5,19175.0,46.556,46.6081,46.556,46.6081,19175.0
2015-08-05 13:40:00,71.5,71.56,71.48,71.52,28850.0,46.6081,46.6472,46.5951,46.6212,28850.0
2015-08-05 13:45:00,71.51,71.54,71.43,71.44,16838.0,46.6146,46.6342,46.5625,46.569,16838.0
2015-08-05 13:50:00,71.43,71.44,71.41,71.43,10540.0,46.5625,46.569,46.5494,46.5625,10540.0
2015-08-05 13:55:00,71.44,71.5,71.44,71.49,11477.0,46.569,46.6081,46.569,46.6016,11477.0
2015-08-05 14:00:00,71.5,71.5,71.44,71.46,13276.0,46.6081,46.6081,46.569,46.582,13276.0
2015-08-05 14:05:00,71.47,71.5,71.45,71.49,13269.0,46.5886,46.6081,46.5755,46.6016,13269.0
2015-08-05 14:10:00,71.5,71.55,71.5,71.55,20481.0,46.6081,46.6407,46.6081,46.6407,20481.0
2015-08-05 14:15:00,71.54,71.59,71.52,71.58,20505.0,46.6342,46.6668,46.6212,46.6603,20505.0
2015-08-05 14:20:00,71.59,71.59,71.55,71.56,14247.0,46.6668,46.6668,46.6407,46.6472,14247.0
2015-08-05 14:25:00,71.56,71.57,71.53,71.53,22877.0,46.6472,46.6537,46.6277,46.6277,22877.0
2015-08-05 14:30:00,71.54,71.55,71.45,71.46,9880.0,46.6342,46.6407,46.5755,46.582,9880.0
2015-08-05 14:35:00,71.47,71.47,71.45,71.45,9112.0,46.5886,46.5886,46.5755,46.5755,9112.0
2015-08-05 14:40:00,71.45,71.49,71.43,71.45,18033.0,46.5755,46.6016,46.5625,46.5755,18033.0
2015-08-05 14:45:00,71.46,71.55,71.46,71.54,20105.0,46.582,46.6407,46.582,46.6342,20105.0
2015-08-05 14:50:00,71.54,71.57,71.49,71.5,15866.0,46.6342,46.6537,46.6016,46.6081,15866.0
2015-08-05 14:55:00,71.5,71.5,71.4,71.41,16933.0,46.6081,46.6081,46.5429,46.5494,16933.0
2015-08-05 15:00:00,71.42,71.49,71.42,71.43,19829.0,46.556,46.6016,46.556,46.5625,19829.0
2015-08-05 15:05:00,71.43,71.44,71.4,71.41,13150.0,46.5625,46.569,46.5429,46.5494,13150.0
2015-08-05 15:10:00,71.4,71.41,71.38,71.38,25857.0,46.5429,46.5494,46.5299,46.5299,25857.0
2015-08-05 15:15:00,71.39,71.39,71.22,71.22,23852.0,46.5364,46.5364,46.4256,46.4256,23852.0
2015-08-05 15:20:00,71.23,71.23,71.14,71.14,33689.0,46.4321,46.4321,46.3734,46.3734,33689.0
2015-08-05 15:25:00,71.14,71.14,71.09,71.11,20987.0,46.3734,46.3734,46.3409,46.3539,20987.0
2015-08-05 15:30:00,71.11,71.11,71.05,71.06,48099.0,46.3539,46.3539,46.3148,46.3213,48099.0
2015-08-05 15:35:00,71.06,71.08,71.03,71.03,37608.0,46.3213,46.3343,46.3017,46.3017,37608.0
2015-08-05 15:40:00,71.03,71.08,71.0,71.07,45757.0,46.3017,46.3343,46.2822,46.3278,45757.0
2015-08-05 15:45:00,71.07,71.12,71.07,71.11,56150.0,46.3278,46.3604,46.3278,46.3539,56150.0
2015-08-05 15:50:00,71.1,71.15,71.1,71.12,54793.0,46.3474,46.38,46.3474,46.3604,54793.0
2015-08-05 15:55:00,71.11,71.16,71.11,71.15,120119.0,46.3539,46.3865,46.3539,46.38,120119.0
2015-08-06 09:30:00,71.3,71.3,70.83,71.03,55625.0,46.4777,46.4777,46.1714,46.3017,55625.0
2015-08-06 09:35:00,71.08,71.14,70.8,70.84,10033.0,46.3343,46.3734,46.1518,46.1779,10033.0
2015-08-06 09:40:00,70.8,70.92,70.61,70.66,19007.0,46.1518,46.23,46.028,46.0605,19007.0
2015-08-06 09:45:00,70.63,70.7,70.46,70.64,26581.0,46.041,46.0866,45.9302,46.0475,26581.0
2015-08-06 09:50:00,70.64,70.78,70.54,70.68,16928.0,46.0475,46.1388,45.9823,46.0736,16928.0
2015-08-06 09:55:00,70.65,70.77,70.62,70.76,14769.0,46.054,46.1323,46.0345,46.1257,14769.0
2015-08-06 10:00:00,70.76,70.8,70.72,70.75,9634.0,46.1257,46.1518,46.0997,46.1192,9634.0
2015-08-06 10:05:00,70.76,70.79,70.61,70.62,16527.0,46.1257,46.1453,46.028,46.0345,16527.0
2015-08-06 10:10:00,70.63,70.65,70.43,70.47,31404.0,46.041,46.054,45.9106,45.9367,31404.0
2015-08-06 10:15:00,70.48,70.49,70.32,70.45,26893.0,45.9432,45.9497,45.8389,45.9237,26893.0
2015-08-06 10:20:00,70.43,70.54,70.39,70.54,14227.0,45.9106,45.9823,45.8845,45.9823,14227.0
2015-08-06 10:25:00,70.52,70.52,70.35,70.36,22072.0,45.9693,45.9693,45.8585,45.865,22072.0
2015-08-06 10:30:00,70.35,70.39,70.23,70.24,50831.0,45.8585,45.8845,45.7802,45.7868,50831.0
2015-08-06 10:35:00,70.23,70.29,70.2,70.23,26533.0,45.7802,45.8194,45.7607,45.7802,26533.0
2015-08-06 10:40:00,70.23,70.26,70.19,70.25,28615.0,45.7802,45.7998,45.7542,45.7933,28615.0
2015-08-06 10:45:00,70.25,70.33,70.23,70.33,20692.0,45.7933,45.8454,45.7802,45.8454,20692.0
2015-08-06 10:50:00,70.32,70.41,70.29,70.3,21877.0,45.8389,45.8976,45.8194,45.8259,21877.0
2015-08-06 10:55:00,70.29,70.39,70.26,70.31,87238.0,45.8194,45.8845,45.7998,45.8324,87238.0
2015-08-06 11:00:00,70.32,70.39,70.25,70.39,33350.0,45.8389,45.8845,45.7933,45.8845,33350.0
2015-08-06 11:05:00,70.38,70.45,70.38,70.4,22809.0,45.878,45.9237,45.878,45.8911,22809.0
2015-08-06 11:10:00,70.41,70.44,70.38,70.4,52792.0,45.8976,45.9171,45.878,45.8911,52792.0
2015-08-06 11:15:00,70.41,70.44,70.38,70.39,78677.0,45.8976,45.9171,45.878,45.8845,78677.0
2015-08-06 11:20:00,70.39,70.62,70.39,70.62,19544.0,45.8845,46.0345,45.8845,46.0345,19544.0
2015-08-06 11:25:00,70.62,70.71,70.59,70.7,19602.0,46.0345,46.0931,46.0149,46.0866,19602.0
2015-08-06 11:30:00,70.69,70.8,70.67,70.8,17550.0,46.0801,46.1518,46.0671,46.1518,17550.0
2015-08-06 11:35:00,70.8,70.84,70.78,70.84,14414.0,46.1518,46.1779,46.1388,46.1779,14414.0
2015-08-06 11:40:00,70.85,70.95,70.82,70.82,26085.0,46.1844,46.2496,46.1648,46.1648,26085.0
2015-08-06 11:45:00,70.82,70.83,70.76,70.78,16717.0,46.1648,46.1714,46.1257,46.1388,16717.0
2015-08-06 11:50:00,70.77,70.81,70.72,70.72,13200.0,46.1323,46.1583,46.0997,46.0997,13200.0
2015-08-06 11:55:00,70.73,70.83,70.73,70.77,16606.0,46.1062,46.1714,46.1062,46.1323,16606.0
2015-08-06 12:00:00,70.76,70.8,70.74,70.78,16303.0,46.1257,46.1518,46.1127,46.1388,16303.0
2015-08-06 12:05:00,70.78,70.83,70.73,70.82,19109.0,46.1388,46.1714,46.1062,46.1648,19109.0
2015-08-06 12:10:00,70.84,70.87,70.82,70.84,10008.0,46.1779,46.1974,46.1648,46.1779,10008.0
2015-08-06 12:15:00,70.83,70.84,70.69,70.75,18597.0,46.1714,46.1779,46.0801,46.1192,18597.0
2015-08-06 12:20:00,70.75,70.76,70.71,70.73,13315.0,46.1192,46.1257,46.0931,46.1062,13315.0
2015-08-06 12:25:00,70.72,70.73,70.63,70.64,12143.0,46.0997,46.1062,46.041,46.0475,12143.0
2015-08-06 12:30:00,70.63,70.68,70.59,70.68,22197.0,46.041,46.0736,46.0149,46.0736,22197.0
2015-08-06 12:35:00,70.69,70.71,70.61,70.66,10555.0,46.0801,46.0931,46.028,46.0605,10555.0
2015-08-06 12:40:00,70.66,70.66,70.6,70.6,10122.0,46.0605,46.0605,46.0214,46.0214,10122.0
2015-08-06 12:45:00,70.62,70.72,70.61,70.69,16204.0,46.0345,46.0997,46.028,46.0801,16204.0
2015-08-06 12:50:00,70.7,70.74,70.68,70.71,9840.0,46.0866,46.1127,46.0736,46.0931,9840.0
2015-08-06 12:55:00,70.72,70.73,70.67,70.69,9203.0,46.0997,46.1062,46.0671,46.0801,9203.0
2015-08-06 13:00:00,70.7,70.8,70.7,70.79,10491.0,46.0866,46.1518,46.0866,46.1453,10491.0
2015-08-06 13:05:00,70.8,70.83,70.75,70.75,8627.0,46.1518,46.1714,46.1192,46.1192,8627.0
2015-08-06 13:10:00,70.75,70.76,70.71,70.76,8304.0,46.1192,46.1257,46.0931,46.1257,8304.0
2015-08-06 13:15:00,70.75,70.77,70.7,70.7,6241.0,46.1192,46.1323,46.0866,46.0866,6241.0
2015-08-06 13:20:00,70.69,70.86,70.69,70.86,29102.0,46.0801,46.1909,46.0801,46.1909,29102.0
2015-08-06 13:25:00,70.86,70.9,70.85,70.85,13122.0,46.1909,46.217,46.1844,46.1844,13122.0
2015-08-06 13:30:00,70.84,70.85,70.8,70.82,9547.0,46.1779,46.1844,46.1518,46.1648,9547.0
2015-08-06 13:35:00,70.83,70.87,70.79,70.86,9791.0,46.1714,46.1974,46.1453,46.1909,9791.0
2015-08-06 13:40:00,70.87,70.87,70.79,70.79,26432.0,46.1974,46.1974,46.1453,46.1453,26432.0
2015-08-06 13:45:00,70.8,70.85,70.77,70.78,39374.0,46.1518,46.1844,46.1323,46.1388,39374.0
2015-08-06 13:50:00,70.77,70.82,70.77,70.79,22437.0,46.1323,46.1648,46.1323,46.1453,22437.0
2015-08-06 13:55:00,70.79,70.84,70.78,70.81,15317.0,46.1453,46.1779,46.1388,46.1583,15317.0
2015-08-06 14:00:00,70.81,70.94,70.8,70.92,14173.0,46.1583,46.2431,46.1518,46.23,14173.0
2015-08-06 14:05:00,70.93,70.94,70.85,70.87,8775.0,46.2366,46.2431,46.1844,46.1974,8775.0
2015-08-06 14:10:00,70.87,70.96,70.87,70.94,6532.0,46.1974,46.2561,46.1974,46.2431,6532.0
2015-08-06 14:15:00,70.94,70.98,70.92,70.94,11153.0,46.2431,46.2691,46.23,46.2431,11153.0
2015-08-06 14:20:00,70.94,70.94,70.87,70.9,9895.0,46.2431,46.2431,46.1974,46.217,9895.0
2015-08-06 14:25:00,70.9,71.04,70.89,71.02,18328.0,46.217,46.3083,46.2105,46.2952,18328.0
2015-08-06 14:30:00,71.04,71.1,71.02,71.09,16457.0,46.3083,46.3474,46.2952,46.3409,16457.0
2015-08-06 14:35:00,71.09,71.1,71.03,71.08,11217.0,46.3409,46.3474,46.3017,46.3343,11217.0
2015-08-06 14:40:00,71.09,71.15,71.08,71.13,22588.0,46.3409,46.38,46.3343,46.3669,22588.0
2015-08-06 14:45:00,71.13,71.15,71.12,71.12,12809.0,46.3669,46.38,46.3604,46.3604,12809.0
2015-08-06 14:50:00,71.11,71.11,71.04,71.04,17084.0,46.3539,46.3539,46.3083,46.3083,17084.0
2015-08-06 14:55:00,71.04,71.06,70.99,70.99,10778.0,46.3083,46.3213,46.2757,46.2757,10778.0
2015-08-06 15:00:00,70.99,71.05,70.98,71.04,16936.0,46.2757,46.3148,46.2691,46.3083,16936.0
2015-08-06 15:05:00,71.05,71.09,71.02,71.06,22943.0,46.3148,46.3409,46.2952,46.3213,22943.0
2015-08-06 15:10:00,71.07,71.11,71.05,71.08,19321.0,46.3278,46.3539,46.3148,46.3343,19321.0
2015-08-06 15:15:00,71.08,71.08,71.05,71.07,13496.0,46.3343,46.3343,46.3148,46.3278,13496.0
2015-08-06 15:20:00,71.06,71.16,71.06,71.15,24501.0,46.3213,46.3865,46.3213,46.38,24501.0
2015-08-06 15:25:00,71.15,71.18,71.14,71.14,15886.0,46.38,46.3995,46.3734,46.3734,15886.0
2015-08-06 15:30:00,71.15,71.19,71.13,71.17,28467.0,46.38,46.406,46.3669,46.393,28467.0
2015-08-06 15:35:00,71.17,71.23,71.15,71.21,39700.0,46.393,46.4321,46.38,46.4191,39700.0
2015-08-06 15:40:00,71.22,71.25,71.19,71.23,49997.0,46.4256,46.4451,46.406,46.4321,49997.0
2015-08-06 15:45:00,71.24,71.3,71.22,71.28,50574.0,46.4386,46.4777,46.4256,46.4647,50574.0
2015-08-06 15:50:00,71.27,71.28,71.24,71.28,55149.0,46.4582,46.4647,46.4386,46.4647,55149.0
2015-08-06 15:55:00,71.28,71.35,71.27,71.32,104293.0,46.4647,46.5103,46.4582,46.4908,104293.0
2015-08-07 09:30:00,71.21,71.4,70.91,71.29,30396.0,46.4191,46.5429,46.2235,46.4712,30396.0
2015-08-07 09:35:00,71.23,71.23,70.93,71.01,14261.0,46.4321,46.4321,46.2366,46.2887,14261.0
2015-08-07 09:40:00,71.06,71.19,70.92,71.07,18319.0,46.3213,46.406,46.23,46.3278,18319.0
2015-08-07 09:45:00,71.06,71.21,70.99,71.21,20156.0,46.3213,46.4191,46.2757,46.4191,20156.0
2015-08-07 09:50:00,71.25,71.29,71.15,71.23,17622.0,46.4451,46.4712,46.38,46.4321,17622.0
2015-08-07 09:55:00,71.22,71.4,71.21,71.27,15977.0,46.4256,46.5429,46.4191,46.4582,15977.0
2015-08-07 10:00:00,71.26,71.26,71.14,71.21,9529.0,46.4517,46.4517,46.3734,46.4191,9529.0
2015-08-07 10:05:00,71.2,71.47,71.2,71.45,11389.0,46.4126,46.5886,46.4126,46.5755,11389.0
2015-08-07 10:10:00,71.43,71.5,71.41,71.46,11467.0,46.5625,46.6081,46.5494,46.582,11467.0
2015-08-07 10:15:00,71.48,71.53,71.41,71.49,16571.0,46.5951,46.6277,46.5494,46.6016,16571.0
2015-08-07 10:20:00,71.48,71.55,71.41,71.48,10786.0,46.5951,46.6407,46.5494,46.5951,10786.0
2015-08-07 10:25:00,71.46,71.48,71.42,71.46,14217.0,46.582,46.5951,46.556,46.582,14217.0
2015-08-07 10:30:00,71.45,71.53,71.45,71.53,9922.0,46.5755,46.6277,46.5755,46.6277,9922.0
2015-08-07 10:35:00,71.54,71.65,71.54,71.63,12516.0,46.6342,46.7059,46.6342,46.6929,12516.0
2015-08-07 10:40:00,71.65,71.72,71.6,71.72,14041.0,46.7059,46.7515,46.6733,46.7515,14041.0
2015-08-07 10:45:00,71.72,71.76,71.64,71.66,18585.0,46.7515,46.7776,46.6994,46.7124,18585.0
2015-08-07 10:50:00,71.66,71.74,71.66,71.73,22155.0,46.7124,46.7646,46.7124,46.758,22155.0
2015-08-07 10:55:00,71.72,71.81,71.71,71.78,19688.0,46.7515,46.8102,46.745,46.7906,19688.0
2015-08-07 11:00:00,71.78,71.83,71.73,71.82,19493.0,46.7906,46.8232,46.758,46.8167,19493.0
2015-08-07 11:05:00,71.81,71.88,71.79,71.84,21177.0,46.8102,46.8558,46.7972,46.8297,21177.0
2015-08-07 11:10:00,71.84,71.86,71.77,71.79,14412.0,46.8297,46.8428,46.7841,46.7972,14412.0
2015-08-07 11:15:00,71.81,71.89,71.8,71.87,14906.0,46.8102,46.8623,46.8037,46.8493,14906.0
2015-08-07 11:20:00,71.87,71.96,71.87,71.92,12244.0,46.8493,46.908,46.8493,46.8819,12244.0
2015-08-07 11:25:00,71.91,72.08,71.91,72.07,21770.0,46.8754,46.9862,46.8754,46.9797,21770.0
2015-08-07 11:30:00,72.07,72.12,72.02,72.03,26371.0,46.9797,47.0123,46.9471,46.9536,26371.0
2015-08-07 11:35:00,72.03,72.03,71.97,72.03,17060.0,46.9536,46.9536,46.9145,46.9536,17060.0
2015-08-07 11:40:00,72.04,72.09,72.02,72.08,22489.0,46.9601,46.9927,46.9471,46.9862,22489.0
2015-08-07 11:45:00,72.07,72.13,72.04,72.1,14451.0,46.9797,47.0188,46.9601,46.9992,14451.0
2015-08-07 11:50:00,72.09,72.15,72.09,72.15,20229.0,46.9927,47.0318,46.9927,47.0318,20229.0
2015-08-07 11:55:00,72.15,72.16,72.06,72.09,22178.0,47.0318,47.0383,46.9732,46.9927,22178.0
2015-08-07 12:00:00,72.09,72.1,72.04,72.09,15230.0,46.9927,46.9992,46.9601,46.9927,15230.0
2015-08-07 12:05:00,72.08,72.15,72.08,72.13,10265.0,46.9862,47.0318,46.9862,47.0188,10265.0
2015-08-07 12:10:00,72.13,72.31,72.12,72.24,66496.0,47.0188,47.1361,47.0123,47.0905,66496.0
2015-08-07 12:15:00,72.24,72.31,72.23,72.31,19336.0,47.0905,47.1361,47.084,47.1361,19336.0
2015-08-07 12:20:00,72.29,72.31,72.24,72.3,14342.0,47.1231,47.1361,47.0905,47.1296,14342.0
2015-08-07 12:25:00,72.32,72.43,72.31,72.37,22690.0,47.1426,47.2143,47.1361,47.1752,22690.0
2015-08-07 12:30:00,72.36,72.4,72.33,72.35,16421.0,47.1687,47.1948,47.1492,47.1622,16421.0
2015-08-07 12:35:00,72.35,72.42,72.35,72.41,21763.0,47.1622,47.2078,47.1622,47.2013,21763.0
2015-08-07 12:40:00,72.41,72.5,72.4,72.49,16697.0,47.2013,47.26,47.1948,47.2535,16697.0
2015-08-07 12:45:00,72.49,72.55,72.48,72.54,12904.0,47.2535,47.2926,47.2469,47.2861,12904.0
2015-08-07 12:50:00,72.53,72.56,72.42,72.43,11280.0,47.2795,47.2991,47.2078,47.2143,11280.0
2015-08-07 12:55:00,72.44,72.5,72.39,72.5,10859.0,47.2209,47.26,47.1883,47.26,10859.0
2015-08-07 13:00:00,72.49,72.49,72.4,72.47,18208.0,47.2535,47.2535,47.1948,47.2404,18208.0
2015-08-07 13:05:00,72.47,72.56,72.47,72.55,17781.0,47.2404,47.2991,47.2404,47.2926,17781.0
2015-08-07 13:10:00,72.55,72.66,72.54,72.63,23057.0,47.2926,47.3643,47.2861,47.3447,23057.0
2015-08-07 13:15:00,72.64,72.64,72.57,72.57,14225.0,47.3512,47.3512,47.3056,47.3056,14225.0
2015-08-07 13:20:00,72.59,72.7,72.59,72.67,25552.0,47.3186,47.3903,47.3186,47.3708,25552.0
2015-08-07 13:25:00,72.68,72.76,72.68,72.74,20798.0,47.3773,47.4295,47.3773,47.4164,20798.0
2015-08-07 13:30:00,72.74,72.74,72.69,72.71,15766.0,47.4164,47.4164,47.3838,47.3969,15766.0
2015-08-07 13:35:00,72.71,72.76,72.7,72.73,21338.0,47.3969,47.4295,47.3903,47.4099,21338.0
2015-08-07 13:40:00,72.73,72.74,72.61,72.63,13139.0,47.4099,47.4164,47.3317,47.3447,13139.0
2015-08-07 13:45:00,72.64,72.66,72.58,72.59,27722.0,47.3512,47.3643,47.3121,47.3186,27722.0
2015-08-07 13:50:00,72.58,72.59,72.54,72.54,14531.0,47.3121,47.3186,47.2861,47.2861,14531.0
2015-08-07 13:55:00,72.53,72.57,72.51,72.51,9273.0,47.2795,47.3056,47.2665,47.2665,9273.0
2015-08-07 14:00:00,72.51,72.51,72.44,72.47,11371.0,47.2665,47.2665,47.2209,47.2404,11371.0
2015-08-07 14:05:00,72.47,72.53,72.47,72.53,13198.0,47.2404,47.2795,47.2404,47.2795,13198.0
2015-08-07 14:10:00,72.53,72.54,72.49,72.5,16903.0,47.2795,47.2861,47.2535,47.26,16903.0
2015-08-07 14:15:00,72.51,72.55,72.46,72.46,27958.0,47.2665,47.2926,47.2339,47.2339,27958.0
2015-08-07 14:20:00,72.47,72.56,72.47,72.55,21777.0,47.2404,47.2991,47.2404,47.2926,21777.0
2015-08-07 14:25:00,72.55,72.61,72.52,72.54,28066.0,47.2926,47.3317,47.273,47.2861,28066.0
2015-08-07 14:30:00,72.54,72.56,72.51,72.53,13017.0,47.2861,47.2991,47.2665,47.2795,13017.0
2015-08-07 14:35:00,72.53,72.59,72.51,72.55,37183.0,47.2795,47.3186,47.2665,47.2926,37183.0
2015-08-07 14:40:00,72.54,72.58,72.49,72.5,19747.0,47.2861,47.3121,47.2535,47.26,19747.0
2015-08-07 14:45:00,72.5,72.53,72.47,72.51,23532.0,47.26,47.2795,47.2404,47.2665,23532.0
2015-08-07 14:50:00,72.53,72.56,72.5,72.53,12701.0,47.2795,47.2991,47.26,47.2795,12701.0
2015-08-07 14:55:00,72.52,72.53,72.46,72.49,11730.0,47.273,47.2795,47.2339,47.2535,11730.0
2015-08-07 15:00:00,72.47,72.47,72.41,72.43,11387.0,47.2404,47.2404,47.2013,47.2143,11387.0
2015-08-07 15:05:00,72.43,72.43,72.35,72.37,14436.0,47.2143,47.2143,47.1622,47.1752,14436.0
2015-08-07 15:10:00,72.36,72.39,72.28,72.28,17442.0,47.1687,47.1883,47.1166,47.1166,17442.0
2015-08-07 15:15:00,72.29,72.38,72.28,72.35,13591.0,47.1231,47.1818,47.1166,47.1622,13591.0
2015-08-07 15:20:00,72.35,72.43,72.34,72.37,23781.0,47.1622,47.2143,47.1557,47.1752,23781.0
2015-08-07 15:25:00,72.37,72.43,72.37,72.4,23514.0,47.1752,47.2143,47.1752,47.1948,23514.0
2015-08-07 15:30:00,72.39,72.43,72.36,72.42,21785.0,47.1883,47.2143,47.1687,47.2078,21785.0
2015-08-07 15:35:00,72.42,72.42,72.26,72.27,39890.0,47.2078,47.2078,47.1035,47.11,39890.0
2015-08-07 15:40:00,72.27,72.31,72.23,72.23,32611.0,47.11,47.1361,47.084,47.084,32611.0
2015-08-07 15:45:00,72.23,72.35,72.22,72.35,38670.0,47.084,47.1622,47.0775,47.1622,38670.0
2015-08-07 15:50:00,72.34,72.38,72.32,72.36,46521.0,47.1557,47.1818,47.1426,47.1687,46521.0
2015-08-07 15:55:00,72.35,72.38,72.29,72.34,99793.0,47.1622,47.1818,47.1231,47.1557,99793.0
2015-08-10 09:30:00,72.41,72.56,72.29,72.56,32272.0,47.2013,47.2991,47.1231,47.2991,32272.0
2015-08-10 09:35:00,72.57,72.67,72.47,72.58,8092.0,47.3056,47.3708,47.2404,47.3121,8092.0
2015-08-10 09:40:00,72.58,72.72,72.44,72.57,19149.0,47.3121,47.4034,47.2209,47.3056,19149.0
2015-08-10 09:45:00,72.51,72.65,72.43,72.59,12526.0,47.2665,47.3578,47.2143,47.3186,12526.0
2015-08-10 09:50:00,72.61,72.66,72.46,72.6,17811.0,47.3317,47.3643,47.2339,47.3252,17811.0
2015-08-10 09:55:00,72.59,72.69,72.53,72.6,19332.0,47.3186,47.3838,47.2795,47.3252,19332.0
2015-08-10 10:00:00,72.58,72.65,72.48,72.63,12731.0,47.3121,47.3578,47.2469,47.3447,12731.0
2015-08-10 10:05:00,72.65,72.65,72.46,72.46,9385.0,47.3578,47.3578,47.2339,47.2339,9385.0
2015-08-10 10:10:00,72.45,72.5,72.37,72.45,14448.0,47.2274,47.26,47.1752,47.2274,14448.0
2015-08-10 10:15:00,72.47,72.47,72.3,72.34,8357.0,47.2404,47.2404,47.1296,47.1557,8357.0
2015-08-10 10:20:00,72.35,72.4,72.3,72.4,15113.0,47.1622,47.1948,47.1296,47.1948,15113.0
2015-08-10 10:25:00,72.39,72.45,72.29,72.31,9883.0,47.1883,47.2274,47.1231,47.1361,9883.0
2015-08-10 10:30:00,72.31,72.5,72.3,72.49,16569.0,47.1361,47.26,47.1296,47.2535,16569.0
2015-08-10 10:35:00,72.49,72.59,72.49,72.54,15810.0,47.2535,47.3186,47.2535,47.2861,15810.0
2015-08-10 10:40:00,72.54,72.57,72.49,72.57,10903.0,47.2861,47.3056,47.2535,47.3056,10903.0
2015-08-10 10:45:00,72.58,72.6,72.4,72.43,24995.0,47.3121,47.3252,47.1948,47.2143,24995.0
2015-08-10 10:50:00,72.42,72.6,72.41,72.55,19248.0,47.2078,47.3252,47.2013,47.2926,19248.0
2015-08-10 10:55:00,72.55,72.55,72.44,72.46,14770.0,47.2926,47.2926,47.2209,47.2339,14770.0
2015-08-10 11:00:00,72.44,72.46,72.27,72.29,17438.0,47.2209,47.2339,47.11,47.1231,17438.0
2015-08-10 11:05:00,72.3,72.31,72.28,72.31,12377.0,47.1296,47.1361,47.1166,47.1361,12377.0
2015-08-10 11:10:00,72.32,72.42,72.29,72.42,17839.0,47.1426,47.2078,47.1231,47.2078,17839.0
2015-08-10 11:15:00,72.42,72.5,72.41,72.49,17980.0,47.2078,47.26,47.2013,47.2535,17980.0
2015-08-10 11:20:00,72.5,72.53,72.39,72.4,16198.0,47.26,47.2795,47.1883,47.1948,16198.0
2015-08-10 11:25:00,72.38,72.43,72.35,72.39,10490.0,47.1818,47.2143,47.1622,47.1883,10490.0
2015-08-10 11:30:00,72.38,72.46,72.37,72.46,16362.0,47.1818,47.2339,47.1752,47.2339,16362.0
2015-08-10 11:35:00,72.46,72.46,72.36,72.37,12941.0,47.2339,47.2339,47.1687,47.1752,12941.0
2015-08-10 11:40:00,72.38,72.49,72.38,72.48,10417.0,47.1818,47.2535,47.1818,47.2469,10417.0
2015-08-10 11:45:00,72.49,72.49,72.35,72.36,14695.0,47.2535,47.2535,47.1622,47.1687,14695.0
2015-08-10 11:50:00,72.36,72.39,72.28,72.33,19911.0,47.1687,47.1883,47.1166,47.1492,19911.0
2015-08-10 11:55:00,72.33,72.38,72.32,72.37,11078.0,47.1492,47.1818,47.1426,47.1752,11078.0
2015-08-10 12:00:00,72.36,72.39,72.32,72.36,11338.0,47.1687,47.1883,47.1426,47.1687,11338.0
2015-08-10 12:05:00,72.37,72.37,72.3,72.31,13427.0,47.1752,47.1752,47.1296,47.1361,13427.0
2015-08-10 12:10:00,72.31,72.41,72.31,72.38,12262.0,47.1361,47.2013,47.1361,47.1818,12262.0
2015-08-10 12:15:00,72.39,72.39,72.3,72.34,14625.0,47.1883,47.1883,47.1296,47.1557,14625.0
2015-08-10 12:20:00,72.34,72.38,72.31,72.35,18721.0,47.1557,47.1818,47.1361,47.1622,18721.0
2015-08-10 12:25:00,72.34,72.35,72.27,72.27,14949.0,47.1557,47.1622,47.11,47.11,14949.0
2015-08-10 12:30:00,72.27,72.28,72.24,72.25,8728.0,47.11,47.1166,47.0905,47.097,8728.0
2015-08-10 12:35:00,72.25,72.25,72.15,72.15,7523.0,47.097,47.097,47.0318,47.0318,7523.0
2015-08-10 12:40:00,72.14,72.19,72.06,72.18,16960.0,47.0253,47.0579,46.9732,47.0514,16960.0
2015-08-10 12:45:00,72.17,72.19,72.15,72.18,15630.0,47.0449,47.0579,47.0318,47.0514,15630.0
2015-08-10 12:50:00,72.19,72.26,72.14,72.26,15922.0,47.0579,47.1035,47.0253,47.1035,15922.0
2015-08-10 12:55:00,72.26,72.29,72.24,72.24,9547.0,47.1035,47.1231,47.0905,47.0905,9547.0
2015-08-10 13:00:00,72.24,72.27,72.19,72.2,11010.0,47.0905,47.11,47.0579,47.0644,11010.0
2015-08-10 13:05:00,72.21,72.25,72.19,72.25,9192.0,47.0709,47.097,47.0579,47.097,9192.0
2015-08-10 13:10:00,72.26,72.31,72.26,72.26,12991.0,47.1035,47.1361,47.1035,47.1035,12991.0
2015-08-10 13:15:00,72.26,72.36,72.25,72.33,11862.0,47.1035,47.1687,47.097,47.1492,11862.0
2015-08-10 13:20:00,72.35,72.35,72.21,72.22,11230.0,47.1622,47.1622,47.0709,47.0775,11230.0
2015-08-10 13:25:00,72.22,72.25,72.19,72.23,9100.0,47.0775,47.097,47.0579,47.084,9100.0
2015-08-10 13:30:00,72.22,72.23,72.18,72.23,12973.0,47.0775,47.084,47.0514,47.084,12973.0
2015-08-10 13:35:00,72.22,72.22,72.13,72.13,15058.0,47.0775,47.0775,47.0188,47.0188,15058.0
2015-08-10 13:40:00,72.12,72.16,72.1,72.16,13192.0,47.0123,47.0383,46.9992,47.0383,13192.0
2015-08-10 13:45:00,72.17,72.19,72.15,72.15,8459.0,47.0449,47.0579,47.0318,47.0318,8459.0
2015-08-10 13:50:00,72.15,72.22,72.14,72.22,10640.0,47.0318,47.0775,47.0253,47.0775,10640.0
2015-08-10 13:55:00,72.22,72.23,72.16,72.16,11978.0,47.0775,47.084,47.0383,47.0383,11978.0
2015-08-10 14:00:00,72.16,72.17,72.1,72.13,13097.0,47.0383,47.0449,46.9992,47.0188,13097.0
2015-08-10 14:05:00,72.14,72.19,72.14,72.15,13175.0,47.0253,47.0579,47.0253,47.0318,13175.0
2015-08-10 14:10:00,72.14,72.17,72.13,72.16,11659.0,47.0253,47.0449,47.0188,47.0383,11659.0
2015-08-10 14:15:00,72.16,72.17,72.09,72.12,16126.0,47.0383,47.0449,46.9927,47.0123,16126.0
2015-08-10 14:20:00,72.12,72.16,72.1,72.16,8266.0,47.0123,47.0383,46.9992,47.0383,8266.0
2015-08-10 14:25:00,72.16,72.17,72.04,72.04,22121.0,47.0383,47.0449,46.9601,46.9601,22121.0
2015-08-10 14:30:00,72.04,72.16,72.04,72.16,27312.0,46.9601,47.0383,46.9601,47.0383,27312.0
2015-08-10 14:35:00,72.17,72.27,72.17,72.27,7087.0,47.0449,47.11,47.0449,47.11,7087.0
2015-08-10 14:40:00,72.27,72.28,72.24,72.26,11141.0,47.11,47.1166,47.0905,47.1035,11141.0
2015-08-10 14:45:00,72.24,72.28,72.17,72.18,10161.0,47.0905,47.1166,47.0449,47.0514,10161.0
2015-08-10 14:50:00,72.19,72.21,72.18,72.2,10594.0,47.0579,47.0709,47.0514,47.0644,10594.0
2015-08-10 14:55:00,72.21,72.27,72.2,72.26,21358.0,47.0709,47.11,47.0644,47.1035,21358.0
2015-08-10 15:00:00,72.26,72.29,72.17,72.2,21044.0,47.1035,47.1231,47.0449,47.0644,21044.0
2015-08-10 15:05:00,72.19,72.21,72.17,72.18,10090.0,47.0579,47.0709,47.0449,47.0514,10090.0
2015-08-10 15:10:00,72.18,72.25,72.18,72.24,14568.0,47.0514,47.097,47.0514,47.0905,14568.0
2015-08-10 15:15:00,72.24,72.3,72.24,72.27,20430.0,47.0905,47.1296,47.0905,47.11,20430.0
2015-08-10 15:20:00,72.27,72.3,72.26,72.28,17345.0,47.11,47.1296,47.1035,47.1166,17345.0
2015-08-10 15:25:00,72.28,72.3,72.25,72.3,17655.0,47.1166,47.1296,47.097,47.1296,17655.0
2015-08-10 15:30:00,72.3,72.31,72.22,72.23,22189.0,47.1296,47.1361,47.0775,47.084,22189.0
2015-08-10 15:35:00,72.21,72.24,72.17,72.22,21731.0,47.0709,47.0905,47.0449,47.0775,21731.0
2015-08-10 15:40:00,72.23,72.29,72.23,72.27,18718.0,47.084,47.1231,47.084,47.11,18718.0
2015-08-10 15:45:00,72.28,72.34,72.28,72.34,28526.0,47.1166,47.1557,47.1166,47.1557,28526.0
2015-08-10 15:50:00,72.33,72.35,72.31,72.31,43531.0,47.1492,47.1622,47.1361,47.1361,43531.0
2015-08-10 15:55:00,72.32,72.36,72.31,72.34,78559.0,47.1426,47.1687,47.1361,47.1557,78559.0
2015-08-11 09:30:00,72.22,73.11,72.22,72.67,79921.0,47.0775,47.6576,47.0775,47.3708,79921.0
2015-08-11 09:35:00,72.69,72.69,72.06,72.15,38124.0,47.3838,47.3838,46.9732,47.0318,38124.0
2015-08-11 09:40:00,72.18,72.24,71.95,72.16,64885.0,47.0514,47.0905,46.9015,47.0383,64885.0
2015-08-11 09:45:00,72.17,72.4,72.09,72.16,20184.0,47.0449,47.1948,46.9927,47.0383,20184.0
2015-08-11 09:50:00,72.14,72.26,72.12,72.21,13354.0,47.0253,47.1035,47.0123,47.0709,13354.0
2015-08-11 09:55:00,72.27,72.43,72.27,72.31,13087.0,47.11,47.2143,47.11,47.1361,13087.0
2015-08-11 10:00:00,72.26,72.29,72.15,72.29,8796.0,47.1035,47.1231,47.0318,47.1231,8796.0
2015-08-11 10:05:00,72.32,72.47,72.28,72.4,9916.0,47.1426,47.2404,47.1166,47.1948,9916.0
2015-08-11 10:10:00,72.42,72.56,72.39,72.47,12190.0,47.2078,47.2991,47.1883,47.2404,12190.0
2015-08-11 10:15:00,72.46,72.66,72.44,72.55,20226.0,47.2339,47.3643,47.2209,47.2926,20226.0
2015-08-11 10:20:00,72.52,72.68,72.48,72.66,10512.0,47.273,47.3773,47.2469,47.3643,10512.0
2015-08-11 10:25:00,72.67,72.83,72.66,72.76,18885.0,47.3708,47.4751,47.3643,47.4295,18885.0
2015-08-11 10:30:00,72.76,72.86,72.69,72.86,26604.0,47.4295,47.4946,47.3838,47.4946,26604.0
2015-08-11 10:35:00,72.86,72.86,72.64,72.7,12495.0,47.4946,47.4946,47.3512,47.3903,12495.0
2015-08-11 10:40:00,72.73,72.77,72.7,72.75,4401.0,47.4099,47.436,47.3903,47.4229,4401.0
2015-08-11 10:45:00,72.76,72.76,72.63,72.63,8477.0,47.4295,47.4295,47.3447,47.3447,8477.0
2015-08-11 10:50:00,72.66,72.7,72.53,72.55,8711.0,47.3643,47.3903,47.2795,47.2926,8711.0
2015-08-11 10:55:00,72.51,72.54,72.43,72.46,22981.0,47.2665,47.2861,47.2143,47.2339,22981.0
2015-08-11 11:00:00,72.46,72.57,72.44,72.56,12185.0,47.2339,47.3056,47.2209,47.2991,12185.0
2015-08-11 11:05:00,72.56,72.61,72.46,72.46,9049.0,47.2991,47.3317,47.2339,47.2339,9049.0
2015-08-11 11:10:00,72.46,72.5,72.44,72.47,14540.0,47.2339,47.26,47.2209,47.2404,14540.0
2015-08-11 11:15:00,72.48,72.53,72.47,72.49,14269.0,47.2469,47.2795,47.2404,47.2535,14269.0
2015-08-11 11:20:00,72.49,72.63,72.49,72.59,12226.0,47.2535,47.3447,47.2535,47.3186,12226.0
2015-08-11 11:25:00,72.61,72.7,72.6,72.67,10788.0,47.3317,47.3903,47.3252,47.3708,10788.0
2015-08-11 11:30:00,72.69,72.74,72.67,72.73,6379.0,47.3838,47.4164,47.3708,47.4099,6379.0
2015-08-11 11:35:00,72.74,72.84,72.7,72.75,23437.0,47.4164,47.4816,47.3903,47.4229,23437.0
2015-08-11 11:40:00,72.73,72.78,72.72,72.74,20730.0,47.4099,47.4425,47.4034,47.4164,20730.0
2015-08-11 11:45:00,72.74,72.78,72.7,72.7,13836.0,47.4164,47.4425,47.3903,47.3903,13836.0
2015-08-11 11:50:00,72.71,72.78,72.69,72.78,14485.0,47.3969,47.4425,47.3838,47.4425,14485.0
2015-08-11 11:55:00,72.77,72.77,72.64,72.65,16567.0,47.436,47.436,47.3512,47.3578,16567.0
2015-08-11 12:00:00,72.65,72.7,72.64,72.67,4806.0,47.3578,47.3903,47.3512,47.3708,4806.0
2015-08-11 12:05:00,72.66,72.68,72.59,72.62,7966.0,47.3643,47.3773,47.3186,47.3382,7966.0
2015-08-11 12:10:00,72.61,72.61,72.55,72.59,6315.0,47.3317,47.3317,47.2926,47.3186,6315.0
2015-08-11 12:15:00,72.59,72.63,72.55,72.55,9246.0,47.3186,47.3447,47.2926,47.2926,9246.0
2015-08-11 12:20:00,72.55,72.66,72.55,72.66,8070.0,47.2926,47.3643,47.2926,47.3643,8070.0
2015-08-11 12:25:00,72.64,72.75,72.64,72.75,13091.0,47.3512,47.4229,47.3512,47.4229,13091.0
2015-08-11 12:30:00,72.73,72.75,72.6,72.62,8195.0,47.4099,47.4229,47.3252,47.3382,8195.0
2015-08-11 12:35:00,72.6,72.67,72.58,72.66,5598.0,47.3252,47.3708,47.3121,47.3643,5598.0
2015-08-11 12:40:00,72.67,72.71,72.63,72.7,7721.0,47.3708,47.3969,47.3447,47.3903,7721.0
2015-08-11 12:45:00,72.7,72.75,72.67,72.68,10998.0,47.3903,47.4229,47.3708,47.3773,10998.0
2015-08-11 12:50:00,72.69,72.71,72.68,72.69,4016.0,47.3838,47.3969,47.3773,47.3838,4016.0
2015-08-11 12:55:00,72.69,72.7,72.63,72.63,4346.0,47.3838,47.3903,47.3447,47.3447,4346.0
2015-08-11 13:00:00,72.64,72.69,72.64,72.68,9665.0,47.3512,47.3838,47.3512,47.3773,9665.0
2015-08-11 13:05:00,72.67,72.7,72.61,72.63,11827.0,47.3708,47.3903,47.3317,47.3447,11827.0
2015-08-11 13:10:00,72.63,72.66,72.56,72.57,7816.0,47.3447,47.3643,47.2991,47.3056,7816.0
2015-08-11 13:15:00,72.57,72.66,72.57,72.66,16436.0,47.3056,47.3643,47.3056,47.3643,16436.0
2015-08-11 13:20:00,72.67,72.76,72.66,72.76,13629.0,47.3708,47.4295,47.3643,47.4295,13629.0
2015-08-11 13:25:00,72.75,72.8,72.74,72.76,10612.0,47.4229,47.4555,47.4164,47.4295,10612.0
2015-08-11 13:30:00,72.76,72.79,72.72,72.73,9301.0,47.4295,47.449,47.4034,47.4099,9301.0
2015-08-11 13:35:00,72.72,72.76,72.68,72.74,11828.0,47.4034,47.4295,47.3773,47.4164,11828.0
2015-08-11 13:40:00,72.73,72.73,72.67,72.68,8321.0,47.4099,47.4099,47.3708,47.3773,8321.0
2015-08-11 13:45:00,72.7,72.76,72.68,72.69,14860.0,47.3903,47.4295,47.3773,47.3838,14860.0
2015-08-11 13:50:00,72.68,72.72,72.65,72.71,9117.0,47.3773,47.4034,47.3578,47.3969,9117.0
2015-08-11 13:55:00,72.7,72.71,72.64,72.64,9238.0,47.3903,47.3969,47.3512,47.3512,9238.0
2015-08-11 14:00:00,72.64,72.65,72.6,72.64,15067.0,47.3512,47.3578,47.3252,47.3512,15067.0
2015-08-11 14:05:00,72.64,72.7,72.64,72.64,10193.0,47.3512,47.3903,47.3512,47.3512,10193.0
2015-08-11 14:10:00,72.64,72.7,72.61,72.68,11687.0,47.3512,47.3903,47.3317,47.3773,11687.0
2015-08-11 14:15:00,72.69,72.7,72.59,72.62,13694.0,47.3838,47.3903,47.3186,47.3382,13694.0
2015-08-11 14:20:00,72.61,72.66,72.59,72.62,10086.0,47.3317,47.3643,47.3186,47.3382,10086.0
2015-08-11 14:25:00,72.61,72.64,72.55,72.55,12183.0,47.3317,47.3512,47.2926,47.2926,12183.0
2015-08-11 14:30:00,72.57,72.64,72.57,72.63,12031.0,47.3056,47.3512,47.3056,47.3447,12031.0
2015-08-11 14:35:00,72.63,72.69,72.63,72.66,21534.0,47.3447,47.3838,47.3447,47.3643,21534.0
2015-08-11 14:40:00,72.66,72.7,72.63,72.64,12396.0,47.3643,47.3903,47.3447,47.3512,12396.0
2015-08-11 14:45:00,72.65,72.69,72.63,72.69,15749.0,47.3578,47.3838,47.3447,47.3838,15749.0
2015-08-11 14:50:00,72.67,72.69,72.62,72.64,14019.0,47.3708,47.3838,47.3382,47.3512,14019.0
2015-08-11 14:55:00,72.63,72.67,72.62,72.62,10446.0,47.3447,47.3708,47.3382,47.3382,10446.0
2015-08-11 15:00:00,72.62,72.76,72.61,72.71,16535.0,47.3382,47.4295,47.3317,47.3969,16535.0
2015-08-11 15:05:00,72.71,72.73,72.68,72.68,18060.0,47.3969,47.4099,47.3773,47.3773,18060.0
2015-08-11 15:10:00,72.68,72.75,72.64,72.73,23582.0,47.3773,47.4229,47.3512,47.4099,23582.0
2015-08-11 15:15:00,72.74,72.75,72.68,72.68,11968.0,47.4164,47.4229,47.3773,47.3773,11968.0
2015-08-11 15:20:00,72.68,72.69,72.59,72.59,25915.0,47.3773,47.3838,47.3186,47.3186,25915.0
2015-08-11 15:25:00,72.59,72.63,72.57,72.61,16018.0,47.3186,47.3447,47.3056,47.3317,16018.0
2015-08-11 15:30:00,72.6,72.68,72.57,72.67,23478.0,47.3252,47.3773,47.3056,47.3708,23478.0
2015-08-11 15:35:00,72.67,72.67,72.61,72.64,49841.0,47.3708,47.3708,47.3317,47.3512,49841.0
2015-08-11 15:40:00,72.64,72.72,72.63,72.69,61202.0,47.3512,47.4034,47.3447,47.3838,61202.0
2015-08-11 15:45:00,72.69,72.7,72.61,72.62,40022.0,47.3838,47.3903,47.3317,47.3382,40022.0
2015-08-11 15:50:00,72.64,72.72,72.63,72.72,37911.0,47.3512,47.4034,47.3447,47.4034,37911.0
2015-08-11 15:55:00,72.72,72.73,72.65,72.7,128894.0,47.4034,47.4099,47.3578,47.3903,128894.0
2015-08-12 09:30:00,72.56,73.0,72.44,72.91,48307.0,47.2991,47.5859,47.2209,47.5272,48307.0
2015-08-12 09:35:00,72.91,73.44,72.86,73.27,40727.0,47.5272,47.8727,47.4946,47.7619,40727.0
2015-08-12 09:40:00,73.25,73.41,73.14,73.38,48015.0,47.7489,47.8532,47.6772,47.8336,48015.0
2015-08-12 09:45:00,73.37,73.51,73.29,73.46,49098.0,47.8271,47.9184,47.7749,47.8858,49098.0
2015-08-12 09:50:00,73.46,73.63,73.44,73.59,44583.0,47.8858,47.9966,47.8727,47.9705,44583.0
2015-08-12 09:55:00,73.57,73.71,73.49,73.66,33393.0,47.9575,48.0487,47.9053,48.0161,33393.0
2015-08-12 10:00:00,73.65,74.0,73.57,73.93,77760.0,48.0096,48.2378,47.9575,48.1921,77760.0
2015-08-12 10:05:00,73.92,73.94,73.77,73.84,41522.0,48.1856,48.1987,48.0878,48.1335,41522.0
2015-08-12 10:10:00,73.84,73.94,73.8,73.91,45760.0,48.1335,48.1987,48.1074,48.1791,45760.0
2015-08-12 10:15:00,73.9,74.05,73.86,73.99,55913.0,48.1726,48.2704,48.1465,48.2312,55913.0
2015-08-12 10:20:00,74.01,74.23,74.01,74.16,192102.0,48.2443,48.3877,48.2443,48.3421,192102.0
2015-08-12 10:25:00,74.16,74.36,74.15,74.18,54776.0,48.3421,48.4724,48.3355,48.3551,54776.0
2015-08-12 10:30:00,74.2,74.21,74.08,74.11,58999.0,48.3681,48.3747,48.2899,48.3095,58999.0
2015-08-12 10:35:00,74.11,74.11,73.91,73.96,58058.0,48.3095,48.3095,48.1791,48.2117,58058.0
2015-08-12 10:40:00,73.94,74.06,73.92,74.06,36487.0,48.1987,48.2769,48.1856,48.2769,36487.0
2015-08-12 10:45:00,74.07,74.19,74.06,74.19,16494.0,48.2834,48.3616,48.2769,48.3616,16494.0
2015-08-12 10:50:00,74.17,74.17,73.99,74.07,27438.0,48.3486,48.3486,48.2312,48.2834,27438.0
2015-08-12 10:55:00,74.07,74.08,73.93,74.01,92834.0,48.2834,48.2899,48.1921,48.2443,92834.0
2015-08-12 11:00:00,74.02,74.05,73.98,74.0,43828.0,48.2508,48.2704,48.2247,48.2378,43828.0
2015-08-12 11:05:00,74.0,74.13,73.99,74.04,61262.0,48.2378,48.3225,48.2312,48.2638,61262.0
2015-08-12 11:10:00,74.04,74.08,73.97,74.04,53853.0,48.2638,48.2899,48.2182,48.2638,53853.0
2015-08-12 11:15:00,74.06,74.06,73.97,74.0,37716.0,48.2769,48.2769,48.2182,48.2378,37716.0
2015-08-12 11:20:00,74.0,74.0,73.83,73.89,15720.0,48.2378,48.2378,48.127,48.1661,15720.0
2015-08-12 11:25:00,73.89,74.03,73.8,73.91,54212.0,48.1661,48.2573,48.1074,48.1791,54212.0
2015-08-12 11:30:00,73.92,73.97,73.87,73.89,23459.0,48.1856,48.2182,48.153,48.1661,23459.0
2015-08-12 11:35:00,73.89,74.03,73.88,74.0,29698.0,48.1661,48.2573,48.1595,48.2378,29698.0
2015-08-12 11:40:00,73.99,74.01,73.88,73.94,29849.0,48.2312,48.2443,48.1595,48.1987,29849.0
2015-08-12 11:45:00,73.94,74.01,73.89,73.91,21701.0,48.1987,48.2443,48.1661,48.1791,21701.0
2015-08-12 11:50:00,73.9,74.02,73.87,74.01,26991.0,48.1726,48.2508,48.153,48.2443,26991.0
2015-08-12 11:55:00,74.01,74.01,73.94,73.95,16919.0,48.2443,48.2443,48.1987,48.2052,16919.0
2015-08-12 12:00:00,73.94,73.95,73.88,73.93,21212.0,48.1987,48.2052,48.1595,48.1921,21212.0
2015-08-12 12:05:00,73.93,73.96,73.84,73.86,26838.0,48.1921,48.2117,48.1335,48.1465,26838.0
2015-08-12 12:10:00,73.88,73.91,73.84,73.85,18070.0,48.1595,48.1791,48.1335,48.14,18070.0
2015-08-12 12:15:00,73.86,73.92,73.84,73.9,28058.0,48.1465,48.1856,48.1335,48.1726,28058.0
2015-08-12 12:20:00,73.9,74.0,73.9,73.98,30029.0,48.1726,48.2378,48.1726,48.2247,30029.0
2015-08-12 12:25:00,73.98,74.06,73.96,74.04,21846.0,48.2247,48.2769,48.2117,48.2638,21846.0
2015-08-12 12:30:00,74.04,74.07,73.99,74.03,8911.0,48.2638,48.2834,48.2312,48.2573,8911.0
2015-08-12 12:35:00,74.03,74.06,74.02,74.05,11115.0,48.2573,48.2769,48.2508,48.2704,11115.0
2015-08-12 12:40:00,74.04,74.07,74.01,74.06,12619.0,48.2638,48.2834,48.2443,48.2769,12619.0
2015-08-12 12:45:00,74.06,74.11,74.01,74.01,13442.0,48.2769,48.3095,48.2443,48.2443,13442.0
2015-08-12 12:50:00,74.02,74.12,73.99,74.07,14816.0,48.2508,48.316,48.2312,48.2834,14816.0
2015-08-12 12:55:00,74.07,74.07,74.0,74.0,14712.0,48.2834,48.2834,48.2378,48.2378,14712.0
2015-08-12 13:00:00,74.01,74.05,73.97,74.03,40507.0,48.2443,48.2704,48.2182,48.2573,40507.0
2015-08-12 13:05:00,74.03,74.05,74.01,74.02,16836.0,48.2573,48.2704,48.2443,48.2508,16836.0
2015-08-12 13:10:00,74.01,74.05,73.99,74.01,20232.0,48.2443,48.2704,48.2312,48.2443,20232.0
2015-08-12 13:15:00,74.02,74.08,74.01,74.07,18145.0,48.2508,48.2899,48.2443,48.2834,18145.0
2015-08-12 13:20:00,74.08,74.14,74.04,74.05,18101.0,48.2899,48.329,48.2638,48.2704,18101.0
2015-08-12 13:25:00,74.06,74.06,74.0,74.03,18066.0,48.2769,48.2769,48.2378,48.2573,18066.0
2015-08-12 13:30:00,74.04,74.05,74.0,74.03,21420.0,48.2638,48.2704,48.2378,48.2573,21420.0
2015-08-12 13:35:00,74.03,74.07,74.02,74.07,51240.0,48.2573,48.2834,48.2508,48.2834,51240.0
2015-08-12 13:40:00,74.07,74.07,74.0,74.03,25297.0,48.2834,48.2834,48.2378,48.2573,25297.0
2015-08-12 13:45:00,74.02,74.04,73.99,74.02,15548.0,48.2508,48.2638,48.2312,48.2508,15548.0
2015-08-12 13:50:00,74.02,74.04,73.99,74.03,15897.0,48.2508,48.2638,48.2312,48.2573,15897.0
2015-08-12 13:55:00,74.04,74.06,73.96,73.96,16972.0,48.2638,48.2769,48.2117,48.2117,16972.0
2015-08-12 14:00:00,73.96,73.99,73.91,73.92,13974.0,48.2117,48.2312,48.1791,48.1856,13974.0
2015-08-12 14:05:00,73.91,74.02,73.91,74.01,22760.0,48.1791,48.2508,48.1791,48.2443,22760.0
2015-08-12 14:10:00,74.0,74.03,73.95,74.03,12392.0,48.2378,48.2573,48.2052,48.2573,12392.0
2015-08-12 14:15:00,74.03,74.06,74.0,74.04,30805.0,48.2573,48.2769,48.2378,48.2638,30805.0
2015-08-12 14:20:00,74.04,74.05,73.99,74.02,27154.0,48.2638,48.2704,48.2312,48.2508,27154.0
2015-08-12 14:25:00,74.03,74.03,73.95,73.95,20303.0,48.2573,48.2573,48.2052,48.2052,20303.0
2015-08-12 14:30:00,73.95,74.0,73.94,74.0,19304.0,48.2052,48.2378,48.1987,48.2378,19304.0
2015-08-12 14:35:00,74.0,74.06,73.99,74.06,21135.0,48.2378,48.2769,48.2312,48.2769,21135.0
2015-08-12 14:40:00,74.06,74.17,74.06,74.15,26804.0,48.2769,48.3486,48.2769,48.3355,26804.0
2015-08-12 14:45:00,74.15,74.17,74.12,74.13,21568.0,48.3355,48.3486,48.316,48.3225,21568.0
2015-08-12 14:50:00,74.13,74.25,74.12,74.25,31013.0,48.3225,48.4007,48.316,48.4007,31013.0
2015-08-12 14:55:00,74.24,74.25,74.12,74.15,22250.0,48.3942,48.4007,48.316,48.3355,22250.0
2015-08-12 15:00:00,74.17,74.22,74.16,74.16,25348.0,48.3486,48.3812,48.3421,48.3421,25348.0
2015-08-12 15:05:00,74.16,74.22,74.15,74.21,19223.0,48.3421,48.3812,48.3355,48.3747,19223.0
2015-08-12 15:10:00,74.21,74.21,74.14,74.15,31018.0,48.3747,48.3747,48.329,48.3355,31018.0
2015-08-12 15:15:00,74.15,74.21,74.13,74.18,19077.0,48.3355,48.3747,48.3225,48.3551,19077.0
2015-08-12 15:20:00,74.19,74.26,74.18,74.25,38564.0,48.3616,48.4073,48.3551,48.4007,38564.0
2015-08-12 15:25:00,74.25,74.38,74.25,74.33,53267.0,48.4007,48.4855,48.4007,48.4529,53267.0
2015-08-12 15:30:00,74.33,74.46,74.31,74.45,44254.0,48.4529,48.5376,48.4398,48.5311,44254.0
2015-08-12 15:35:00,74.45,74.53,74.41,74.49,71845.0,48.5311,48.5833,48.505,48.5572,71845.0
2015-08-12 15:40:00,74.5,74.5,74.37,74.41,54918.0,48.5637,48.5637,48.479,48.505,54918.0
2015-08-12 15:45:00,74.4,74.48,74.4,74.44,87718.0,48.4985,48.5507,48.4985,48.5246,87718.0
2015-08-12 15:50:00,74.44,74.49,74.43,74.49,100556.0,48.5246,48.5572,48.5181,48.5572,100556.0
2015-08-12 15:55:00,74.48,74.53,74.45,74.5,259211.0,48.5507,48.5833,48.5311,48.5637,259211.0
2015-08-13 09:30:00,74.11,74.33,73.57,73.57,44839.0,48.3095,48.4529,47.9575,47.9575,44839.0
2015-08-13 09:35:00,73.57,73.86,73.57,73.76,52032.0,47.9575,48.1465,47.9575,48.0813,52032.0
2015-08-13 09:40:00,73.76,74.02,73.63,73.69,51179.0,48.0813,48.2508,47.9966,48.0357,51179.0
2015-08-13 09:45:00,73.68,73.81,73.67,73.79,46888.0,48.0292,48.1139,48.0227,48.1009,46888.0
2015-08-13 09:50:00,73.78,73.98,73.78,73.85,40949.0,48.0944,48.2247,48.0944,48.14,40949.0
2015-08-13 09:55:00,73.85,74.11,73.82,74.09,57603.0,48.14,48.3095,48.1204,48.2964,57603.0
2015-08-13 10:00:00,74.06,74.22,74.03,74.18,42194.0,48.2769,48.3812,48.2573,48.3551,42194.0
2015-08-13 10:05:00,74.2,74.23,74.12,74.12,27259.0,48.3681,48.3877,48.316,48.316,27259.0
2015-08-13 10:10:00,74.12,74.16,74.01,74.14,26221.0,48.316,48.3421,48.2443,48.329,26221.0
2015-08-13 10:15:00,74.12,74.14,74.02,74.06,20282.0,48.316,48.329,48.2508,48.2769,20282.0
2015-08-13 10:20:00,74.06,74.16,74.04,74.11,20411.0,48.2769,48.3421,48.2638,48.3095,20411.0
2015-08-13 10:25:00,74.1,74.14,74.05,74.07,27252.0,48.303,48.329,48.2704,48.2834,27252.0
2015-08-13 10:30:00,74.09,74.12,74.05,74.08,24057.0,48.2964,48.316,48.2704,48.2899,24057.0
2015-08-13 10:35:00,74.08,74.14,74.04,74.07,15691.0,48.2899,48.329,48.2638,48.2834,15691.0
2015-08-13 10:40:00,74.07,74.07,73.97,74.05,40413.0,48.2834,48.2834,48.2182,48.2704,40413.0
2015-08-13 10:45:00,74.05,74.21,74.05,74.18,18205.0,48.2704,48.3747,48.2704,48.3551,18205.0
2015-08-13 10:50:00,74.17,74.23,74.17,74.22,13718.0,48.3486,48.3877,48.3486,48.3812,13718.0
2015-08-13 10:55:00,74.21,74.22,74.15,74.2,18638.0,48.3747,48.3812,48.3355,48.3681,18638.0
2015-08-13 11:00:00,74.2,74.23,74.16,74.19,18393.0,48.3681,48.3877,48.3421,48.3616,18393.0
2015-08-13 11:05:00,74.18,74.18,74.05,74.05,15899.0,48.3551,48.3551,48.2704,48.2704,15899.0
2015-08-13 11:10:00,74.06,74.12,74.06,74.11,13959.0,48.2769,48.316,48.2769,48.3095,13959.0
2015-08-13 11:15:00,74.12,74.28,74.1,74.28,29476.0,48.316,48.4203,48.303,48.4203,29476.0
2015-08-13 11:20:00,74.3,74.48,74.3,74.43,31219.0,48.4333,48.5507,48.4333,48.5181,31219.0
2015-08-13 11:25:00,74.45,74.45,74.38,74.4,14610.0,48.5311,48.5311,48.4855,48.4985,14610.0
2015-08-13 11:30:00,74.39,74.44,74.36,74.41,20823.0,48.492,48.5246,48.4724,48.505,20823.0
2015-08-13 11:35:00,74.42,74.51,74.41,74.49,17283.0,48.5116,48.5702,48.505,48.5572,17283.0
2015-08-13 11:40:00,74.47,74.51,74.45,74.48,11773.0,48.5441,48.5702,48.5311,48.5507,11773.0
2015-08-13 11:45:00,74.49,74.53,74.48,74.5,13723.0,48.5572,48.5833,48.5507,48.5637,13723.0
2015-08-13 11:50:00,74.5,74.51,74.39,74.49,19248.0,48.5637,48.5702,48.492,48.5572,19248.0
2015-08-13 11:55:00,74.49,74.53,74.38,74.46,48663.0,48.5572,48.5833,48.4855,48.5376,48663.0
2015-08-13 12:00:00,74.45,74.54,74.45,74.53,6803.0,48.5311,48.5898,48.5311,48.5833,6803.0
2015-08-13 12:05:00,74.53,74.62,74.53,74.59,13184.0,48.5833,48.6419,48.5833,48.6224,13184.0
2015-08-13 12:10:00,74.59,74.59,74.53,74.57,14019.0,48.6224,48.6224,48.5833,48.6093,14019.0
2015-08-13 12:15:00,74.56,74.6,74.46,74.51,21670.0,48.6028,48.6289,48.5376,48.5702,21670.0
2015-08-13 12:20:00,74.52,74.54,74.51,74.52,9950.0,48.5767,48.5898,48.5702,48.5767,9950.0
2015-08-13 12:25:00,74.52,74.71,74.52,74.71,21613.0,48.5767,48.7006,48.5767,48.7006,21613.0
2015-08-13 12:30:00,74.69,74.7,74.63,74.69,14652.0,48.6876,48.6941,48.6484,48.6876,14652.0
2015-08-13 12:35:00,74.69,74.76,74.69,74.69,12213.0,48.6876,48.7332,48.6876,48.6876,12213.0
2015-08-13 12:40:00,74.69,74.77,74.66,74.75,21977.0,48.6876,48.7397,48.668,48.7267,21977.0
2015-08-13 12:45:00,74.74,74.8,74.73,74.76,31643.0,48.7201,48.7593,48.7136,48.7332,31643.0
2015-08-13 12:50:00,74.77,74.81,74.69,74.79,38256.0,48.7397,48.7658,48.6876,48.7527,38256.0
2015-08-13 12:55:00,74.79,74.89,74.79,74.86,65536.0,48.7527,48.8179,48.7527,48.7984,65536.0
2015-08-13 13:00:00,74.86,74.89,74.77,74.82,52810.0,48.7984,48.8179,48.7397,48.7723,52810.0
2015-08-13 13:05:00,74.82,74.84,74.78,74.79,16301.0,48.7723,48.7853,48.7462,48.7527,16301.0
2015-08-13 13:10:00,74.79,74.83,74.77,74.77,13082.0,48.7527,48.7788,48.7397,48.7397,13082.0
2015-08-13 13:15:00,74.78,74.88,74.78,74.88,7306.0,48.7462,48.8114,48.7462,48.8114,7306.0
2015-08-13 13:20:00,74.87,74.95,74.87,74.94,27053.0,48.8049,48.857,48.8049,48.8505,27053.0
2015-08-13 13:25:00,74.94,74.94,74.85,74.85,18010.0,48.8505,48.8505,48.7919,48.7919,18010.0
2015-08-13 13:30:00,74.86,74.86,74.8,74.84,8579.0,48.7984,48.7984,48.7593,48.7853,8579.0
2015-08-13 13:35:00,74.84,74.89,74.81,74.85,61330.0,48.7853,48.8179,48.7658,48.7919,61330.0
2015-08-13 13:40:00,74.84,74.88,74.82,74.82,215660.0,48.7853,48.8114,48.7723,48.7723,215660.0
2015-08-13 13:45:00,74.81,74.81,74.71,74.79,21138.0,48.7658,48.7658,48.7006,48.7527,21138.0
2015-08-13 13:50:00,74.79,74.81,74.75,74.75,9044.0,48.7527,48.7658,48.7267,48.7267,9044.0
2015-08-13 13:55:00,74.75,74.77,74.73,74.74,10235.0,48.7267,48.7397,48.7136,48.7201,10235.0
2015-08-13 14:00:00,74.74,74.86,74.73,74.84,20454.0,48.7201,48.7984,48.7136,48.7853,20454.0
2015-08-13 14:05:00,74.84,74.85,74.78,74.78,12511.0,48.7853,48.7919,48.7462,48.7462,12511.0
2015-08-13 14:10:00,74.79,74.85,74.78,74.85,13244.0,48.7527,48.7919,48.7462,48.7919,13244.0
2015-08-13 14:15:00,74.84,74.88,74.83,74.86,13226.0,48.7853,48.8114,48.7788,48.7984,13226.0
2015-08-13 14:20:00,74.87,74.87,74.81,74.82,13988.0,48.8049,48.8049,48.7658,48.7723,13988.0
2015-08-13 14:25:00,74.81,74.86,74.8,74.86,10813.0,48.7658,48.7984,48.7593,48.7984,10813.0
2015-08-13 14:30:00,74.86,74.88,74.84,74.87,16568.0,48.7984,48.8114,48.7853,48.8049,16568.0
2015-08-13 14:35:00,74.87,74.88,74.85,74.88,9313.0,48.8049,48.8114,48.7919,48.8114,9313.0
2015-08-13 14:40:00,74.88,74.92,74.87,74.91,13566.0,48.8114,48.8375,48.8049,48.831,13566.0
2015-08-13 14:45:00,74.91,74.97,74.91,74.97,24116.0,48.831,48.8701,48.831,48.8701,24116.0
2015-08-13 14:50:00,74.97,75.0,74.96,74.99,25687.0,48.8701,48.8896,48.8636,48.8831,25687.0
2015-08-13 14:55:00,74.98,74.98,74.91,74.92,18217.0,48.8766,48.8766,48.831,48.8375,18217.0
2015-08-13 15:00:00,74.92,74.94,74.91,74.92,24714.0,48.8375,48.8505,48.831,48.8375,24714.0
2015-08-13 15:05:00,74.92,74.92,74.87,74.87,23370.0,48.8375,48.8375,48.8049,48.8049,23370.0
2015-08-13 15:10:00,74.87,74.88,74.84,74.86,19481.0,48.8049,48.8114,48.7853,48.7984,19481.0
2015-08-13 15:15:00,74.86,74.88,74.83,74.87,26896.0,48.7984,48.8114,48.7788,48.8049,26896.0
2015-08-13 15:20:00,74.87,74.89,74.8,74.87,56454.0,48.8049,48.8179,48.7593,48.8049,56454.0
2015-08-13 15:25:00,74.87,74.89,74.85,74.88,35354.0,48.8049,48.8179,48.7919,48.8114,35354.0
2015-08-13 15:30:00,74.88,74.88,74.82,74.85,48956.0,48.8114,48.8114,48.7723,48.7919,48956.0
2015-08-13 15:35:00,74.85,74.86,74.82,74.85,76970.0,48.7919,48.7984,48.7723,48.7919,76970.0
2015-08-13 15:40:00,74.85,74.87,74.84,74.86,160887.0,48.7919,48.8049,48.7853,48.7984,160887.0
2015-08-13 15:45:00,74.86,74.89,74.83,74.88,108685.0,48.7984,48.8179,48.7788,48.8114,108685.0
2015-08-13 15:50:00,74.88,74.92,74.86,74.9,285792.0,48.8114,48.8375,48.7984,48.8244,285792.0
2015-08-13 15:55:00,74.91,74.96,74.88,74.92,82427.0,48.831,48.8636,48.8114,48.8375,82427.0
2015-08-14 09:30:00,74.52,74.57,74.18,74.27,62860.0,48.5767,48.6093,48.3551,48.4138,62860.0
2015-08-14 09:35:00,74.33,74.7,74.32,74.63,38957.0,48.4529,48.6941,48.4464,48.6484,38957.0
2015-08-14 09:40:00,74.64,74.84,74.56,74.59,29041.0,48.655,48.7853,48.6028,48.6224,29041.0
2015-08-14 09:45:00,74.6,74.67,74.5,74.55,15716.0,48.6289,48.6745,48.5637,48.5963,15716.0
2015-08-14 09:50:00,74.56,74.65,74.55,74.64,19108.0,48.6028,48.6615,48.5963,48.655,19108.0
2015-08-14 09:55:00,74.65,74.8,74.64,74.77,12474.0,48.6615,48.7593,48.655,48.7397,12474.0
2015-08-14 10:00:00,74.79,74.83,74.72,74.74,13450.0,48.7527,48.7788,48.7071,48.7201,13450.0
2015-08-14 10:05:00,74.75,74.78,74.65,74.67,21689.0,48.7267,48.7462,48.6615,48.6745,21689.0
2015-08-14 10:10:00,74.66,74.67,74.58,74.65,19475.0,48.668,48.6745,48.6158,48.6615,19475.0
2015-08-14 10:15:00,74.65,74.67,74.5,74.51,13911.0,48.6615,48.6745,48.5637,48.5702,13911.0
2015-08-14 10:20:00,74.53,74.62,74.53,74.54,18731.0,48.5833,48.6419,48.5833,48.5898,18731.0
2015-08-14 10:25:00,74.53,74.58,74.49,74.51,12427.0,48.5833,48.6158,48.5572,48.5702,12427.0
2015-08-14 10:30:00,74.51,74.65,74.48,74.63,20610.0,48.5702,48.6615,48.5507,48.6484,20610.0
2015-08-14 10:35:00,74.63,74.78,74.59,74.78,13274.0,48.6484,48.7462,48.6224,48.7462,13274.0
2015-08-14 10:40:00,74.78,74.83,74.76,74.83,9021.0,48.7462,48.7788,48.7332,48.7788,9021.0
2015-08-14 10:45:00,74.86,74.92,74.76,74.84,16650.0,48.7984,48.8375,48.7332,48.7853,16650.0
2015-08-14 10:50:00,74.82,74.82,74.7,74.75,21546.0,48.7723,48.7723,48.6941,48.7267,21546.0
2015-08-14 10:55:00,74.74,74.74,74.65,74.68,21671.0,48.7201,48.7201,48.6615,48.681,21671.0
2015-08-14 11:00:00,74.67,74.68,74.59,74.6,9682.0,48.6745,48.681,48.6224,48.6289,9682.0
2015-08-14 11:05:00,74.6,74.63,74.55,74.57,20630.0,48.6289,48.6484,48.5963,48.6093,20630.0
2015-08-14 11:10:00,74.57,74.74,74.53,74.71,29374.0,48.6093,48.7201,48.5833,48.7006,29374.0
2015-08-14 11:15:00,74.7,74.71,74.56,74.67,15318.0,48.6941,48.7006,48.6028,48.6745,15318.0
2015-08-14 11:20:00,74.68,74.77,74.66,74.69,12259.0,48.681,48.7397,48.668,48.6876,12259.0
2015-08-14 11:25:00,74.7,74.81,74.66,74.81,9392.0,48.6941,48.7658,48.668,48.7658,9392.0
2015-08-14 11:30:00,74.82,74.89,74.76,74.89,30445.0,48.7723,48.8179,48.7332,48.8179,30445.0
2015-08-14 11:35:00,74.88,74.9,74.76,74.76,37642.0,48.8114,48.8244,48.7332,48.7332,37642.0
2015-08-14 11:40:00,74.75,74.83,74.72,74.83,17108.0,48.7267,48.7788,48.7071,48.7788,17108.0
2015-08-14 11:45:00,74.82,74.9,74.8,74.87,9852.0,48.7723,48.8244,48.7593,48.8049,9852.0
2015-08-14 11:50:00,74.88,74.92,74.81,74.81,9127.0,48.8114,48.8375,48.7658,48.7658,9127.0
2015-08-14 11:55:00,74.82,74.85,74.79,74.79,8690.0,48.7723,48.7919,48.7527,48.7527,8690.0
2015-08-14 12:00:00,74.78,74.78,74.74,74.74,13892.0,48.7462,48.7462,48.7201,48.7201,13892.0
2015-08-14 12:05:00,74.75,74.8,74.74,74.78,10227.0,48.7267,48.7593,48.7201,48.7462,10227.0
2015-08-14 12:10:00,74.79,74.89,74.79,74.87,8312.0,48.7527,48.8179,48.7527,48.8049,8312.0
2015-08-14 12:15:00,74.87,74.88,74.86,74.86,3682.0,48.8049,48.8114,48.7984,48.7984,3682.0
2015-08-14 12:20:00,74.86,74.94,74.81,74.91,27135.0,48.7984,48.8505,48.7658,48.831,27135.0
2015-08-14 12:25:00,74.9,74.95,74.85,74.94,7308.0,48.8244,48.857,48.7919,48.8505,7308.0
2015-08-14 12:30:00,74.95,74.99,74.95,74.95,14269.0,48.857,48.8831,48.857,48.857,14269.0
2015-08-14 12:35:00,74.96,74.98,74.92,74.92,10646.0,48.8636,48.8766,48.8375,48.8375,10646.0
2015-08-14 12:40:00,74.93,74.97,74.91,74.91,8610.0,48.844,48.8701,48.831,48.831,8610.0
2015-08-14 12:45:00,74.9,74.93,74.87,74.91,11416.0,48.8244,48.844,48.8049,48.831,11416.0
2015-08-14 12:50:00,74.91,74.91,74.83,74.88,7692.0,48.831,48.831,48.7788,48.8114,7692.0
2015-08-14 12:55:00,74.88,74.89,74.86,74.87,7949.0,48.8114,48.8179,48.7984,48.8049,7949.0
2015-08-14 13:00:00,74.88,74.95,74.88,74.93,40709.0,48.8114,48.857,48.8114,48.844,40709.0
2015-08-14 13:05:00,74.93,74.94,74.91,74.93,6972.0,48.844,48.8505,48.831,48.844,6972.0
2015-08-14 13:10:00,74.93,74.96,74.91,74.93,11570.0,48.844,48.8636,48.831,48.844,11570.0
2015-08-14 13:15:00,74.95,74.99,74.93,74.98,13544.0,48.857,48.8831,48.844,48.8766,13544.0
2015-08-14 13:20:00,74.99,75.0,74.96,74.97,9370.0,48.8831,48.8896,48.8636,48.8701,9370.0
2015-08-14 13:25:00,74.97,75.05,74.97,75.04,23983.0,48.8701,48.9222,48.8701,48.9157,23983.0
2015-08-14 13:30:00,75.05,75.13,75.05,75.13,21351.0,48.9222,48.9744,48.9222,48.9744,21351.0
2015-08-14 13:35:00,75.13,75.17,75.11,75.17,9894.0,48.9744,49.0004,48.9613,49.0004,9894.0
2015-08-14 13:40:00,75.17,75.19,75.13,75.13,21697.0,49.0004,49.0135,48.9744,48.9744,21697.0
2015-08-14 13:45:00,75.13,75.15,75.08,75.08,12664.0,48.9744,48.9874,48.9418,48.9418,12664.0
2015-08-14 13:50:00,75.09,75.09,75.05,75.08,7915.0,48.9483,48.9483,48.9222,48.9418,7915.0
2015-08-14 13:55:00,75.08,75.17,75.08,75.13,31340.0,48.9418,49.0004,48.9418,48.9744,31340.0
2015-08-14 14:00:00,75.13,75.14,75.07,75.1,24722.0,48.9744,48.9809,48.9353,48.9548,24722.0
2015-08-14 14:05:00,75.09,75.22,75.08,75.22,10617.0,48.9483,49.033,48.9418,49.033,10617.0
2015-08-14 14:10:00,75.21,75.22,75.13,75.13,12549.0,49.0265,49.033,48.9744,48.9744,12549.0
2015-08-14 14:15:00,75.13,75.17,75.09,75.14,9645.0,48.9744,49.0004,48.9483,48.9809,9645.0
2015-08-14 14:20:00,75.14,75.16,75.14,75.16,6484.0,48.9809,48.9939,48.9809,48.9939,6484.0
2015-08-14 14:25:00,75.15,75.16,75.12,75.16,9150.0,48.9874,48.9939,48.9679,48.9939,9150.0
2015-08-14 14:30:00,75.16,75.19,75.12,75.19,12087.0,48.9939,49.0135,48.9679,49.0135,12087.0
2015-08-14 14:35:00,75.19,75.29,75.19,75.29,20307.0,49.0135,49.0787,49.0135,49.0787,20307.0
2015-08-14 14:40:00,75.28,75.32,75.28,75.3,10882.0,49.0722,49.0982,49.0722,49.0852,10882.0
2015-08-14 14:45:00,75.3,75.32,75.25,75.3,13667.0,49.0852,49.0982,49.0526,49.0852,13667.0
2015-08-14 14:50:00,75.31,75.34,75.27,75.3,16994.0,49.0917,49.1113,49.0656,49.0852,16994.0
2015-08-14 14:55:00,75.3,75.32,75.27,75.29,14657.0,49.0852,49.0982,49.0656,49.0787,14657.0
2015-08-14 15:00:00,75.29,75.32,75.29,75.29,17761.0,49.0787,49.0982,49.0787,49.0787,17761.0
2015-08-14 15:05:00,75.3,75.36,75.27,75.32,21103.0,49.0852,49.1243,49.0656,49.0982,21103.0
2015-08-14 15:10:00,75.32,75.32,75.25,75.31,15718.0,49.0982,49.0982,49.0526,49.0917,15718.0
2015-08-14 15:15:00,75.31,75.36,75.3,75.36,15273.0,49.0917,49.1243,49.0852,49.1243,15273.0
2015-08-14 15:20:00,75.36,75.4,75.34,75.37,21316.0,49.1243,49.1504,49.1113,49.1308,21316.0
2015-08-14 15:25:00,75.37,75.43,75.37,75.4,22094.0,49.1308,49.1699,49.1308,49.1504,22094.0
2015-08-14 15:30:00,75.39,75.4,75.28,75.29,17017.0,49.1439,49.1504,49.0722,49.0787,17017.0
2015-08-14 15:35:00,75.29,75.31,75.25,75.3,20240.0,49.0787,49.0917,49.0526,49.0852,20240.0
2015-08-14 15:40:00,75.31,75.37,75.3,75.34,25130.0,49.0917,49.1308,49.0852,49.1113,25130.0
2015-08-14 15:45:00,75.34,75.35,75.31,75.35,42678.0,49.1113,49.1178,49.0917,49.1178,42678.0
2015-08-14 15:50:00,75.36,75.38,75.35,75.37,31978.0,49.1243,49.1373,49.1178,49.1308,31978.0
2015-08-14 15:55:00,75.38,75.4,75.35,75.38,83117.0,49.1373,49.1504,49.1178,49.1373,83117.0
2015-08-17 09:30:00,75.5,75.6,75.41,75.6,42479.0,49.2156,49.2807,49.1569,49.2807,42479.0
2015-08-17 09:35:00,75.6,75.6,75.23,75.46,28164.0,49.2807,49.2807,49.0396,49.1895,28164.0
2015-08-17 09:40:00,75.48,75.67,75.41,75.42,49845.0,49.2025,49.3264,49.1569,49.1634,49845.0
2015-08-17 09:45:00,75.42,75.57,75.42,75.5,17357.0,49.1634,49.2612,49.1634,49.2156,17357.0
2015-08-17 09:50:00,75.5,75.56,75.28,75.31,38044.0,49.2156,49.2547,49.0722,49.0917,38044.0
2015-08-17 09:55:00,75.3,75.5,75.3,75.45,29065.0,49.0852,49.2156,49.0852,49.183,29065.0
2015-08-17 10:00:00,75.42,75.46,75.33,75.46,12697.0,49.1634,49.1895,49.1047,49.1895,12697.0
2015-08-17 10:05:00,75.47,75.55,75.46,75.49,10636.0,49.196,49.2482,49.1895,49.209,10636.0
2015-08-17 10:10:00,75.49,75.6,75.49,75.5,11987.0,49.209,49.2807,49.209,49.2156,11987.0
2015-08-17 10:15:00,75.49,75.58,75.49,75.53,12095.0,49.209,49.2677,49.209,49.2351,12095.0
2015-08-17 10:20:00,75.52,75.54,75.42,75.53,14570.0,49.2286,49.2416,49.1634,49.2351,14570.0
2015-08-17 10:25:00,75.54,75.6,75.51,75.56,11617.0,49.2416,49.2807,49.2221,49.2547,11617.0
2015-08-17 10:30:00,75.58,75.6,75.49,75.51,23881.0,49.2677,49.2807,49.209,49.2221,23881.0
2015-08-17 10:35:00,75.5,75.6,75.5,75.56,25988.0,49.2156,49.2807,49.2156,49.2547,25988.0
2015-08-17 10:40:00,75.53,75.58,75.52,75.56,10579.0,49.2351,49.2677,49.2286,49.2547,10579.0
2015-08-17 10:45:00,75.54,75.54,75.49,75.51,13994.0,49.2416,49.2416,49.209,49.2221,13994.0
2015-08-17 10:50:00,75.51,75.6,75.51,75.59,13594.0,49.2221,49.2807,49.2221,49.2742,13594.0
2015-08-17 10:55:00,75.59,75.7,75.58,75.7,21754.0,49.2742,49.3459,49.2677,49.3459,21754.0
2015-08-17 11:00:00,75.69,75.84,75.67,75.84,20499.0,49.3394,49.4372,49.3264,49.4372,20499.0
2015-08-17 11:05:00,75.85,75.93,75.83,75.89,18495.0,49.4437,49.4959,49.4307,49.4698,18495.0
2015-08-17 11:10:00,75.9,75.95,75.84,75.95,14132.0,49.4763,49.5089,49.4372,49.5089,14132.0
2015-08-17 11:15:00,75.95,75.99,75.91,75.95,15101.0,49.5089,49.535,49.4828,49.5089,15101.0
2015-08-17 11:20:00,75.95,75.95,75.86,75.86,9641.0,49.5089,49.5089,49.4502,49.4502,9641.0
2015-08-17 11:25:00,75.86,75.94,75.84,75.93,14173.0,49.4502,49.5024,49.4372,49.4959,14173.0
2015-08-17 11:30:00,75.95,75.99,75.93,75.94,14567.0,49.5089,49.535,49.4959,49.5024,14567.0
2015-08-17 11:35:00,75.94,76.12,75.94,76.08,29668.0,49.5024,49.6197,49.5024,49.5936,29668.0
2015-08-17 11:40:00,76.08,76.11,76.04,76.11,10937.0,49.5936,49.6132,49.5676,49.6132,10937.0
2015-08-17 11:45:00,76.12,76.13,76.0,76.03,13112.0,49.6197,49.6262,49.5415,49.561,13112.0
2015-08-17 11:50:00,76.03,76.14,76.02,76.09,21793.0,49.561,49.6328,49.5545,49.6002,21793.0
2015-08-17 11:55:00,76.1,76.13,76.01,76.1,19699.0,49.6067,49.6262,49.548,49.6067,19699.0
2015-08-17 12:00:00,76.1,76.22,76.08,76.18,37568.0,49.6067,49.6849,49.5936,49.6588,37568.0
2015-08-17 12:05:00,76.19,76.22,76.17,76.21,19258.0,49.6653,49.6849,49.6523,49.6784,19258.0
2015-08-17 12:10:00,76.22,76.26,76.18,76.21,23966.0,49.6849,49.711,49.6588,49.6784,23966.0
2015-08-17 12:15:00,76.22,76.22,76.18,76.18,17133.0,49.6849,49.6849,49.6588,49.6588,17133.0
2015-08-17 12:20:00,76.18,76.22,76.17,76.2,11518.0,49.6588,49.6849,49.6523,49.6719,11518.0
2015-08-17 12:25:00,76.19,76.25,76.19,76.19,23576.0,49.6653,49.7045,49.6653,49.6653,23576.0
2015-08-17 12:30:00,76.2,76.27,76.16,76.27,60036.0,49.6719,49.7175,49.6458,49.7175,60036.0
2015-08-17 12:35:00,76.27,76.28,76.24,76.27,30407.0,49.7175,49.724,49.6979,49.7175,30407.0
2015-08-17 12:40:00,76.27,76.3,76.2,76.27,73456.0,49.7175,49.7371,49.6719,49.7175,73456.0
2015-08-17 12:45:00,76.26,76.27,76.18,76.25,56273.0,49.711,49.7175,49.6588,49.7045,56273.0
2015-08-17 12:50:00,76.26,76.27,76.23,76.24,13530.0,49.711,49.7175,49.6914,49.6979,13530.0
2015-08-17 12:55:00,76.23,76.23,76.17,76.17,33482.0,49.6914,49.6914,49.6523,49.6523,33482.0
2015-08-17 13:00:00,76.17,76.23,76.16,76.2,31341.0,49.6523,49.6914,49.6458,49.6719,31341.0
2015-08-17 13:05:00,76.2,76.25,76.17,76.22,26270.0,49.6719,49.7045,49.6523,49.6849,26270.0
2015-08-17 13:10:00,76.23,76.29,76.18,76.22,68376.0,49.6914,49.7305,49.6588,49.6849,68376.0
2015-08-17 13:15:00,76.22,76.29,76.22,76.28,20800.0,49.6849,49.7305,49.6849,49.724,20800.0
2015-08-17 13:20:00,76.29,76.4,76.28,76.39,36518.0,49.7305,49.8022,49.724,49.7957,36518.0
2015-08-17 13:25:00,76.39,76.48,76.38,76.46,60508.0,49.7957,49.8544,49.7892,49.8413,60508.0
2015-08-17 13:30:00,76.47,76.48,76.37,76.37,85100.0,49.8479,49.8544,49.7827,49.7827,85100.0
2015-08-17 13:35:00,76.37,76.38,76.32,76.37,9588.0,49.7827,49.7892,49.7501,49.7827,9588.0
2015-08-17 13:40:00,76.36,76.36,76.23,76.26,37533.0,49.7762,49.7762,49.6914,49.711,37533.0
2015-08-17 13:45:00,76.27,76.34,76.24,76.27,14632.0,49.7175,49.7631,49.6979,49.7175,14632.0
2015-08-17 13:50:00,76.27,76.29,76.24,76.25,14261.0,49.7175,49.7305,49.6979,49.7045,14261.0
2015-08-17 13:55:00,76.25,76.29,76.17,76.2,58018.0,49.7045,49.7305,49.6523,49.6719,58018.0
2015-08-17 14:00:00,76.2,76.27,76.18,76.21,37869.0,49.6719,49.7175,49.6588,49.6784,37869.0
2015-08-17 14:05:00,76.22,76.26,76.21,76.25,23998.0,49.6849,49.711,49.6784,49.7045,23998.0
2015-08-17 14:10:00,76.25,76.25,76.21,76.22,14992.0,49.7045,49.7045,49.6784,49.6849,14992.0
2015-08-17 14:15:00,76.22,76.25,76.18,76.19,84273.0,49.6849,49.7045,49.6588,49.6653,84273.0
2015-08-17 14:20:00,76.2,76.24,76.17,76.24,11489.0,49.6719,49.6979,49.6523,49.6979,11489.0
2015-08-17 14:25:00,76.24,76.25,76.22,76.24,21705.0,49.6979,49.7045,49.6849,49.6979,21705.0
2015-08-17 14:30:00,76.25,76.26,76.24,76.24,17804.0,49.7045,49.711,49.6979,49.6979,17804.0
2015-08-17 14:35:00,76.25,76.25,76.19,76.24,298298.0,49.7045,49.7045,49.6653,49.6979,298298.0
2015-08-17 14:40:00,76.25,76.28,76.23,76.26,22021.0,49.7045,49.724,49.6914,49.711,22021.0
2015-08-17 14:45:00,76.25,76.45,76.25,76.43,64720.0,49.7045,49.8348,49.7045,49.8218,64720.0
2015-08-17 14:50:00,76.43,76.45,76.37,76.38,12382.0,49.8218,49.8348,49.7827,49.7892,12382.0
2015-08-17 14:55:00,76.38,76.38,76.25,76.25,35131.0,49.7892,49.7892,49.7045,49.7045,35131.0
2015-08-17 15:00:00,76.25,76.3,76.25,76.3,9124.0,49.7045,49.7371,49.7045,49.7371,9124.0
2015-08-17 15:05:00,76.28,76.29,76.24,76.24,12904.0,49.724,49.7305,49.6979,49.6979,12904.0
2015-08-17 15:10:00,76.24,76.29,76.23,76.29,14396.0,49.6979,49.7305,49.6914,49.7305,14396.0
2015-08-17 15:15:00,76.28,76.29,76.26,76.27,19719.0,49.724,49.7305,49.711,49.7175,19719.0
2015-08-17 15:20:00,76.26,76.27,76.12,76.18,51648.0,49.711,49.7175,49.6197,49.6588,51648.0
2015-08-17 15:25:00,76.18,76.19,76.09,76.13,54018.0,49.6588,49.6653,49.6002,49.6262,54018.0
2015-08-17 15:30:00,76.14,76.22,76.12,76.2,40433.0,49.6328,49.6849,49.6197,49.6719,40433.0
2015-08-17 15:35:00,76.19,76.2,76.13,76.2,21760.0,49.6653,49.6719,49.6262,49.6719,21760.0
2015-08-17 15:40:00,76.2,76.2,76.14,76.18,29349.0,49.6719,49.6719,49.6328,49.6588,29349.0
2015-08-17 15:45:00,76.17,76.18,76.12,76.15,41550.0,49.6523,49.6588,49.6197,49.6393,41550.0
2015-08-17 15:50:00,76.15,76.2,76.14,76.17,87422.0,49.6393,49.6719,49.6328,49.6523,87422.0
2015-08-17 15:55:00,76.18,76.22,76.13,76.22,99772.0,49.6588,49.6849,49.6262,49.6849,99772.0
2015-08-18 09:30:00,76.06,76.29,75.95,75.96,44393.0,49.5806,49.7305,49.5089,49.5154,44393.0
2015-08-18 09:35:00,75.98,76.13,75.9,76.13,32238.0,49.5285,49.6262,49.4763,49.6262,32238.0
2015-08-18 09:40:00,76.21,76.21,75.96,76.01,61758.0,49.6784,49.6784,49.5154,49.548,61758.0
2015-08-18 09:45:00,76.01,76.09,75.95,76.0,48881.0,49.548,49.6002,49.5089,49.5415,48881.0
2015-08-18 09:50:00,76.0,76.08,75.93,76.07,21306.0,49.5415,49.5936,49.4959,49.5871,21306.0
2015-08-18 09:55:00,76.08,76.13,75.99,76.02,19725.0,49.5936,49.6262,49.535,49.5545,19725.0
2015-08-18 10:00:00,76.01,76.06,75.95,76.0,17715.0,49.548,49.5806,49.5089,49.5415,17715.0
2015-08-18 10:05:00,76.01,76.06,75.97,75.99,19109.0,49.548,49.5806,49.5219,49.535,19109.0
2015-08-18 10:10:00,75.99,76.11,75.98,76.05,56750.0,49.535,49.6132,49.5285,49.5741,56750.0
2015-08-18 10:15:00,76.05,76.2,76.04,76.18,18584.0,49.5741,49.6719,49.5676,49.6588,18584.0
2015-08-18 10:20:00,76.18,76.22,76.11,76.2,17139.0,49.6588,49.6849,49.6132,49.6719,17139.0
2015-08-18 10:25:00,76.2,76.24,76.16,76.22,13989.0,49.6719,49.6979,49.6458,49.6849,13989.0
2015-08-18 10:30:00,76.24,76.28,76.15,76.15,15271.0,49.6979,49.724,49.6393,49.6393,15271.0
2015-08-18 10:35:00,76.15,76.31,76.14,76.29,14263.0,49.6393,49.7436,49.6328,49.7305,14263.0
2015-08-18 10:40:00,76.26,76.34,76.26,76.27,21538.0,49.711,49.7631,49.711,49.7175,21538.0
2015-08-18 10:45:00,76.27,76.33,76.18,76.32,14433.0,49.7175,49.7566,49.6588,49.7501,14433.0
2015-08-18 10:50:00,76.32,76.4,76.32,76.4,9540.0,49.7501,49.8022,49.7501,49.8022,9540.0
2015-08-18 10:55:00,76.39,76.4,76.25,76.27,17079.0,49.7957,49.8022,49.7045,49.7175,17079.0
2015-08-18 11:00:00,76.27,76.31,76.17,76.17,15613.0,49.7175,49.7436,49.6523,49.6523,15613.0
2015-08-18 11:05:00,76.18,76.18,76.12,76.15,11397.0,49.6588,49.6588,49.6197,49.6393,11397.0
2015-08-18 11:10:00,76.16,76.17,76.08,76.16,12563.0,49.6458,49.6523,49.5936,49.6458,12563.0
2015-08-18 11:15:00,76.16,76.18,76.11,76.17,16819.0,49.6458,49.6588,49.6132,49.6523,16819.0
2015-08-18 11:20:00,76.16,76.19,76.12,76.18,16521.0,49.6458,49.6653,49.6197,49.6588,16521.0
2015-08-18 11:25:00,76.19,76.19,76.05,76.08,23489.0,49.6653,49.6653,49.5741,49.5936,23489.0
2015-08-18 11:30:00,76.07,76.15,76.04,76.14,13263.0,49.5871,49.6393,49.5676,49.6328,13263.0
2015-08-18 11:35:00,76.13,76.13,76.08,76.09,13563.0,49.6262,49.6262,49.5936,49.6002,13563.0
2015-08-18 11:40:00,76.09,76.11,76.04,76.09,13557.0,49.6002,49.6132,49.5676,49.6002,13557.0
2015-08-18 11:45:00,76.1,76.16,76.07,76.07,16048.0,49.6067,49.6458,49.5871,49.5871,16048.0
2015-08-18 11:50:00,76.07,76.12,76.06,76.08,16186.0,49.5871,49.6197,49.5806,49.5936,16186.0
2015-08-18 11:55:00,76.08,76.11,76.05,76.07,15515.0,49.5936,49.6132,49.5741,49.5871,15515.0
2015-08-18 12:00:00,76.07,76.08,76.04,76.07,14255.0,49.5871,49.5936,49.5676,49.5871,14255.0
2015-08-18 12:05:00,76.06,76.11,76.06,76.11,13925.0,49.5806,49.6132,49.5806,49.6132,13925.0
2015-08-18 12:10:00,76.11,76.11,76.06,76.09,25874.0,49.6132,49.6132,49.5806,49.6002,25874.0
2015-08-18 12:15:00,76.09,76.11,76.09,76.09,9757.0,49.6002,49.6132,49.6002,49.6002,9757.0
2015-08-18 12:20:00,76.08,76.11,76.06,76.08,5903.0,49.5936,49.6132,49.5806,49.5936,5903.0
2015-08-18 12:25:00,76.09,76.12,76.09,76.1,7450.0,49.6002,49.6197,49.6002,49.6067,7450.0
2015-08-18 12:30:00,76.11,76.13,76.05,76.06,18496.0,49.6132,49.6262,49.5741,49.5806,18496.0
2015-08-18 12:35:00,76.05,76.08,76.04,76.05,9146.0,49.5741,49.5936,49.5676,49.5741,9146.0
2015-08-18 12:40:00,76.04,76.04,76.0,76.03,12169.0,49.5676,49.5676,49.5415,49.561,12169.0
2015-08-18 12:45:00,76.03,76.05,76.02,76.04,10601.0,49.561,49.5741,49.5545,49.5676,10601.0
2015-08-18 12:50:00,76.05,76.1,76.04,76.09,17569.0,49.5741,49.6067,49.5676,49.6002,17569.0
2015-08-18 12:55:00,76.08,76.08,76.03,76.03,14765.0,49.5936,49.5936,49.561,49.561,14765.0
2015-08-18 13:00:00,76.03,76.09,76.02,76.07,11893.0,49.561,49.6002,49.5545,49.5871,11893.0
2015-08-18 13:05:00,76.06,76.08,76.03,76.03,10753.0,49.5806,49.5936,49.561,49.561,10753.0
2015-08-18 13:10:00,76.04,76.07,76.03,76.05,6796.0,49.5676,49.5871,49.561,49.5741,6796.0
2015-08-18 13:15:00,76.05,76.07,76.04,76.05,6165.0,49.5741,49.5871,49.5676,49.5741,6165.0
2015-08-18 13:20:00,76.05,76.05,75.99,75.99,10705.0,49.5741,49.5741,49.535,49.535,10705.0
2015-08-18 13:25:00,76.0,76.05,75.99,76.05,10275.0,49.5415,49.5741,49.535,49.5741,10275.0
2015-08-18 13:30:00,76.04,76.07,76.04,76.07,12927.0,49.5676,49.5871,49.5676,49.5871,12927.0
2015-08-18 13:35:00,76.06,76.07,76.0,76.0,12586.0,49.5806,49.5871,49.5415,49.5415,12586.0
2015-08-18 13:40:00,76.0,76.03,75.97,75.99,26808.0,49.5415,49.561,49.5219,49.535,26808.0
2015-08-18 13:45:00,75.99,76.02,75.98,76.01,9831.0,49.535,49.5545,49.5285,49.548,9831.0
2015-08-18 13:50:00,76.0,76.0,75.93,75.93,7596.0,49.5415,49.5415,49.4959,49.4959,7596.0
2015-08-18 13:55:00,75.93,75.95,75.93,75.94,9189.0,49.4959,49.5089,49.4959,49.5024,9189.0
2015-08-18 14:00:00,75.94,75.94,75.87,75.89,15597.0,49.5024,49.5024,49.4567,49.4698,15597.0
2015-08-18 14:05:00,75.89,75.95,75.89,75.95,11111.0,49.4698,49.5089,49.4698,49.5089,11111.0
2015-08-18 14:10:00,75.94,76.02,75.91,76.02,28752.0,49.5024,49.5545,49.4828,49.5545,28752.0
2015-08-18 14:15:00,76.01,76.06,76.01,76.02,21529.0,49.548,49.5806,49.548,49.5545,21529.0
2015-08-18 14:20:00,76.01,76.02,75.97,75.98,6454.0,49.548,49.5545,49.5219,49.5285,6454.0
2015-08-18 14:25:00,75.97,76.01,75.94,75.95,18418.0,49.5219,49.548,49.5024,49.5089,18418.0
2015-08-18 14:30:00,75.95,75.98,75.92,75.92,12085.0,49.5089,49.5285,49.4893,49.4893,12085.0
2015-08-18 14:35:00,75.91,75.98,75.9,75.98,13476.0,49.4828,49.5285,49.4763,49.5285,13476.0
2015-08-18 14:40:00,75.98,75.98,75.94,75.94,7862.0,49.5285,49.5285,49.5024,49.5024,7862.0
2015-08-18 14:45:00,75.94,75.96,75.87,75.9,14066.0,49.5024,49.5154,49.4567,49.4763,14066.0
2015-08-18 14:50:00,75.89,75.9,75.84,75.85,13560.0,49.4698,49.4763,49.4372,49.4437,13560.0
2015-08-18 14:55:00,75.85,75.85,75.81,75.83,13095.0,49.4437,49.4437,49.4176,49.4307,13095.0
2015-08-18 15:00:00,75.83,75.92,75.83,75.91,13505.0,49.4307,49.4893,49.4307,49.4828,13505.0
2015-08-18 15:05:00,75.92,75.92,75.89,75.91,21386.0,49.4893,49.4893,49.4698,49.4828,21386.0
2015-08-18 15:10:00,75.9,75.93,75.88,75.92,20819.0,49.4763,49.4959,49.4633,49.4893,20819.0
2015-08-18 15:15:00,75.91,75.92,75.88,75.91,15013.0,49.4828,49.4893,49.4633,49.4828,15013.0
2015-08-18 15:20:00,75.92,75.96,75.91,75.95,24239.0,49.4893,49.5154,49.4828,49.5089,24239.0
2015-08-18 15:25:00,75.95,75.95,75.91,75.94,14011.0,49.5089,49.5089,49.4828,49.5024,14011.0
2015-08-18 15:30:00,75.93,75.97,75.92,75.95,26791.0,49.4959,49.5219,49.4893,49.5089,26791.0
2015-08-18 15:35:00,75.96,76.01,75.96,76.0,36914.0,49.5154,49.548,49.5154,49.5415,36914.0
2015-08-18 15:40:00,76.01,76.03,75.98,76.02,32767.0,49.548,49.561,49.5285,49.5545,32767.0
2015-08-18 15:45:00,76.01,76.1,76.01,76.1,41055.0,49.548,49.6067,49.548,49.6067,41055.0
2015-08-18 15:50:00,76.09,76.12,76.09,76.11,38416.0,49.6002,49.6197,49.6002,49.6132,38416.0
2015-08-18 15:55:00,76.1,76.14,76.07,76.1,88577.0,49.6067,49.6328,49.5871,49.6067,88577.0
2015-08-19 09:30:00,75.71,75.99,75.54,75.8,50109.0,49.3525,49.535,49.2416,49.4111,50109.0
2015-08-19 09:35:00,75.78,75.95,75.74,75.86,22966.0,49.3981,49.5089,49.372,49.4502,22966.0
2015-08-19 09:40:00,75.85,75.9,75.72,75.86,18171.0,49.4437,49.4763,49.359,49.4502,18171.0
2015-08-19 09:45:00,75.84,75.93,75.8,75.83,24678.0,49.4372,49.4959,49.4111,49.4307,24678.0
2015-08-19 09:50:00,75.83,75.88,75.76,75.8,26663.0,49.4307,49.4633,49.385,49.4111,26663.0
2015-08-19 09:55:00,75.81,75.96,75.77,75.85,40495.0,49.4176,49.5154,49.3916,49.4437,40495.0
2015-08-19 10:00:00,75.84,75.89,75.77,75.89,12038.0,49.4372,49.4698,49.3916,49.4698,12038.0
2015-08-19 10:05:00,75.9,75.97,75.83,75.83,16313.0,49.4763,49.5219,49.4307,49.4307,16313.0
2015-08-19 10:10:00,75.84,75.89,75.83,75.86,13459.0,49.4372,49.4698,49.4307,49.4502,13459.0
2015-08-19 10:15:00,75.86,75.88,75.82,75.87,11135.0,49.4502,49.4633,49.4242,49.4567,11135.0
2015-08-19 10:20:00,75.85,75.93,75.85,75.88,10606.0,49.4437,49.4959,49.4437,49.4633,10606.0
2015-08-19 10:25:00,75.87,75.97,75.87,75.96,11777.0,49.4567,49.5219,49.4567,49.5154,11777.0
2015-08-19 10:30:00,75.95,75.97,75.88,75.94,13999.0,49.5089,49.5219,49.4633,49.5024,13999.0
2015-08-19 10:35:00,75.93,75.97,75.86,75.96,55870.0,49.4959,49.5219,49.4502,49.5154,55870.0
2015-08-19 10:40:00,75.95,75.99,75.86,75.89,31075.0,49.5089,49.535,49.4502,49.4698,31075.0
2015-08-19 10:45:00,75.89,75.96,75.78,75.93,35838.0,49.4698,49.5154,49.3981,49.4959,35838.0
2015-08-19 10:50:00,75.93,75.97,75.91,75.95,9916.0,49.4959,49.5219,49.4828,49.5089,9916.0
2015-08-19 10:55:00,75.96,76.04,75.94,76.04,17819.0,49.5154,49.5676,49.5024,49.5676,17819.0
2015-08-19 11:00:00,76.02,76.06,75.96,76.01,20983.0,49.5545,49.5806,49.5154,49.548,20983.0
2015-08-19 11:05:00,76.01,76.03,75.98,75.98,13887.0,49.548,49.561,49.5285,49.5285,13887.0
2015-08-19 11:10:00,75.97,76.07,75.95,76.07,13971.0,49.5219,49.5871,49.5089,49.5871,13971.0
2015-08-19 11:15:00,76.06,76.11,76.05,76.05,13262.0,49.5806,49.6132,49.5741,49.5741,13262.0
2015-08-19 11:20:00,76.05,76.06,76.0,76.02,25944.0,49.5741,49.5806,49.5415,49.5545,25944.0
2015-08-19 11:25:00,76.01,76.02,75.87,75.89,23095.0,49.548,49.5545,49.4567,49.4698,23095.0
2015-08-19 11:30:00,75.89,75.96,75.78,75.78,41929.0,49.4698,49.5154,49.3981,49.3981,41929.0
2015-08-19 11:35:00,75.79,75.79,75.7,75.78,21266.0,49.4046,49.4046,49.3459,49.3981,21266.0
2015-08-19 11:40:00,75.77,75.8,75.73,75.78,14173.0,49.3916,49.4111,49.3655,49.3981,14173.0
2015-08-19 11:45:00,75.78,75.91,75.78,75.85,27386.0,49.3981,49.4828,49.3981,49.4437,27386.0
2015-08-19 11:50:00,75.85,75.89,75.82,75.87,16497.0,49.4437,49.4698,49.4242,49.4567,16497.0
2015-08-19 11:55:00,75.87,75.94,75.86,75.94,16778.0,49.4567,49.5024,49.4502,49.5024,16778.0
2015-08-19 12:00:00,75.94,75.96,75.83,75.84,16353.0,49.5024,49.5154,49.4307,49.4372,16353.0
2015-08-19 12:05:00,75.85,75.88,75.8,75.86,14227.0,49.4437,49.4633,49.4111,49.4502,14227.0
2015-08-19 12:10:00,75.87,75.88,75.81,75.84,16004.0,49.4567,49.4633,49.4176,49.4372,16004.0
2015-08-19 12:15:00,75.84,75.87,75.81,75.82,11117.0,49.4372,49.4567,49.4176,49.4242,11117.0
2015-08-19 12:20:00,75.82,75.88,75.82,75.88,9978.0,49.4242,49.4633,49.4242,49.4633,9978.0
2015-08-19 12:25:00,75.89,75.92,75.88,75.91,13202.0,49.4698,49.4893,49.4633,49.4828,13202.0
2015-08-19 12:30:00,75.92,75.99,75.91,75.93,12326.0,49.4893,49.535,49.4828,49.4959,12326.0
2015-08-19 12:35:00,75.92,75.96,75.89,75.96,9202.0,49.4893,49.5154,49.4698,49.5154,9202.0
2015-08-19 12:40:00,75.96,76.02,75.96,76.02,7440.0,49.5154,49.5545,49.5154,49.5545,7440.0
2015-08-19 12:45:00,76.02,76.06,75.99,76.05,11252.0,49.5545,49.5806,49.535,49.5741,11252.0
2015-08-19 12:50:00,76.06,76.07,76.0,76.03,14519.0,49.5806,49.5871,49.5415,49.561,14519.0
2015-08-19 12:55:00,76.04,76.08,76.03,76.03,7073.0,49.5676,49.5936,49.561,49.561,7073.0
2015-08-19 13:00:00,76.03,76.04,76.0,76.03,9066.0,49.561,49.5676,49.5415,49.561,9066.0
2015-08-19 13:05:00,76.03,76.04,75.98,76.0,11897.0,49.561,49.5676,49.5285,49.5415,11897.0
2015-08-19 13:10:00,76.0,76.06,75.99,76.05,7110.0,49.5415,49.5806,49.535,49.5741,7110.0
2015-08-19 13:15:00,76.04,76.08,76.04,76.06,8027.0,49.5676,49.5936,49.5676,49.5806,8027.0
2015-08-19 13:20:00,76.05,76.06,76.01,76.02,7257.0,49.5741,49.5806,49.548,49.5545,7257.0
2015-08-19 13:25:00,76.02,76.05,75.94,75.94,12050.0,49.5545,49.5741,49.5024,49.5024,12050.0
2015-08-19 13:30:00,75.95,75.96,75.89,75.89,15684.0,49.5089,49.5154,49.4698,49.4698,15684.0
2015-08-19 13:35:00,75.88,75.89,75.8,75.85,20547.0,49.4633,49.4698,49.4111,49.4437,20547.0
2015-08-19 13:40:00,75.85,75.93,75.8,75.93,21156.0,49.4437,49.4959,49.4111,49.4959,21156.0
2015-08-19 13:45:00,75.92,76.1,75.9,76.08,21200.0,49.4893,49.6067,49.4763,49.5936,21200.0
2015-08-19 13:50:00,76.08,76.08,76.04,76.06,14065.0,49.5936,49.5936,49.5676,49.5806,14065.0
2015-08-19 13:55:00,76.06,76.12,76.05,76.08,15698.0,49.5806,49.6197,49.5741,49.5936,15698.0
2015-08-19 14:00:00,76.06,76.21,76.06,76.19,17294.0,49.5806,49.6784,49.5806,49.6653,17294.0
2015-08-19 14:05:00,76.19,76.37,76.19,76.33,13665.0,49.6653,49.7827,49.6653,49.7566,13665.0
2015-08-19 14:10:00,76.33,76.52,76.33,76.49,25755.0,49.7566,49.8805,49.7566,49.8609,25755.0
2015-08-19 14:15:00,76.49,76.51,76.43,76.45,12038.0,49.8609,49.8739,49.8218,49.8348,12038.0
2015-08-19 14:20:00,76.44,76.45,76.36,76.41,21741.0,49.8283,49.8348,49.7762,49.8088,21741.0
2015-08-19 14:25:00,76.4,76.4,76.33,76.35,21615.0,49.8022,49.8022,49.7566,49.7696,21615.0
2015-08-19 14:30:00,76.34,76.34,76.22,76.23,18670.0,49.7631,49.7631,49.6849,49.6914,18670.0
2015-08-19 14:35:00,76.24,76.3,76.22,76.29,14243.0,49.6979,49.7371,49.6849,49.7305,14243.0
2015-08-19 14:40:00,76.28,76.29,76.23,76.24,16615.0,49.724,49.7305,49.6914,49.6979,16615.0
2015-08-19 14:45:00,76.24,76.24,76.15,76.18,17593.0,49.6979,49.6979,49.6393,49.6588,17593.0
2015-08-19 14:50:00,76.18,76.2,76.16,76.17,11483.0,49.6588,49.6719,49.6458,49.6523,11483.0
2015-08-19 14:55:00,76.17,76.17,76.05,76.1,17884.0,49.6523,49.6523,49.5741,49.6067,17884.0
2015-08-19 15:00:00,76.09,76.11,76.03,76.04,15472.0,49.6002,49.6132,49.561,49.5676,15472.0
2015-08-19 15:05:00,76.05,76.15,76.04,76.14,18109.0,49.5741,49.6393,49.5676,49.6328,18109.0
2015-08-19 15:10:00,76.14,76.16,76.07,76.09,24256.0,49.6328,49.6458,49.5871,49.6002,24256.0
2015-08-19 15:15:00,76.08,76.15,76.03,76.14,24272.0,49.5936,49.6393,49.561,49.6328,24272.0
2015-08-19 15:20:00,76.13,76.3,76.12,76.25,18395.0,49.6262,49.7371,49.6197,49.7045,18395.0
2015-08-19 15:25:00,76.27,76.29,76.23,76.25,15008.0,49.7175,49.7305,49.6914,49.7045,15008.0
2015-08-19 15:30:00,76.26,76.34,76.23,76.26,30987.0,49.711,49.7631,49.6914,49.711,30987.0
2015-08-19 15:35:00,76.26,76.26,76.05,76.08,39023.0,49.711,49.711,49.5741,49.5936,39023.0
2015-08-19 15:40:00,76.08,76.22,76.08,76.22,32636.0,49.5936,49.6849,49.5936,49.6849,32636.0
2015-08-19 15:45:00,76.21,76.27,76.19,76.26,87472.0,49.6784,49.7175,49.6653,49.711,87472.0
2015-08-19 15:50:00,76.26,76.32,76.26,76.31,54949.0,49.711,49.7501,49.711,49.7436,54949.0
2015-08-19 15:55:00,76.3,76.31,76.15,76.16,145725.0,49.7371,49.7436,49.6393,49.6458,145725.0
2015-08-20 09:30:00,75.72,75.94,75.4,75.68,43907.0,49.359,49.5024,49.1504,49.3329,43907.0
2015-08-20 09:35:00,75.66,75.92,75.65,75.9,37644.0,49.3199,49.4893,49.3133,49.4763,37644.0
2015-08-20 09:40:00,75.91,76.1,75.89,76.03,19739.0,49.4828,49.6067,49.4698,49.561,19739.0
2015-08-20 09:45:00,76.02,76.03,75.77,75.91,33227.0,49.5545,49.561,49.3916,49.4828,33227.0
2015-08-20 09:50:00,75.9,76.02,75.85,76.02,18889.0,49.4763,49.5545,49.4437,49.5545,18889.0
2015-08-20 09:55:00,76.01,76.06,75.97,76.04,15755.0,49.548,49.5806,49.5219,49.5676,15755.0
2015-08-20 10:00:00,76.04,76.1,75.97,75.99,20500.0,49.5676,49.6067,49.5219,49.535,20500.0
2015-08-20 10:05:00,75.98,76.04,75.96,76.04,18416.0,49.5285,49.5676,49.5154,49.5676,18416.0
2015-08-20 10:10:00,76.03,76.16,76.02,76.09,15535.0,49.561,49.6458,49.5545,49.6002,15535.0
2015-08-20 10:15:00,76.09,76.12,76.0,76.0,21546.0,49.6002,49.6197,49.5415,49.5415,21546.0
2015-08-20 10:20:00,76.01,76.06,75.99,76.06,42008.0,49.548,49.5806,49.535,49.5806,42008.0
2015-08-20 10:25:00,76.07,76.19,76.0,76.12,27196.0,49.5871,49.6653,49.5415,49.6197,27196.0
2015-08-20 10:30:00,76.14,76.19,76.1,76.14,26403.0,49.6328,49.6653,49.6067,49.6328,26403.0
2015-08-20 10:35:00,76.14,76.39,76.11,76.34,41235.0,49.6328,49.7957,49.6132,49.7631,41235.0
2015-08-20 10:40:00,76.34,76.51,76.32,76.51,27882.0,49.7631,49.8739,49.7501,49.8739,27882.0
2015-08-20 10:45:00,76.51,76.59,76.21,76.37,172169.0,49.8739,49.9261,49.6784,49.7827,172169.0
2015-08-20 10:50:00,76.37,76.47,76.35,76.42,164740.0,49.7827,49.8479,49.7696,49.8153,164740.0
2015-08-20 10:55:00,76.42,76.43,76.23,76.27,40579.0,49.8153,49.8218,49.6914,49.7175,40579.0
2015-08-20 11:00:00,76.27,76.31,76.26,76.28,69689.0,49.7175,49.7436,49.711,49.724,69689.0
2015-08-20 11:05:00,76.29,76.35,76.23,76.33,68015.0,49.7305,49.7696,49.6914,49.7566,68015.0
2015-08-20 11:10:00,76.33,76.42,76.31,76.42,59255.0,49.7566,49.8153,49.7436,49.8153,59255.0
2015-08-20 11:15:00,76.4,76.42,76.33,76.38,60702.0,49.8022,49.8153,49.7566,49.7892,60702.0
2015-08-20 11:20:00,76.37,76.43,76.3,76.32,24451.0,49.7827,49.8218,49.7371,49.7501,24451.0
2015-08-20 11:25:00,76.32,76.39,76.3,76.32,25204.0,49.7501,49.7957,49.7371,49.7501,25204.0
2015-08-20 11:30:00,76.33,76.33,76.25,76.28,61788.0,49.7566,49.7566,49.7045,49.724,61788.0
2015-08-20 11:35:00,76.28,76.4,76.28,76.39,61328.0,49.724,49.8022,49.724,49.7957,61328.0
2015-08-20 11:40:00,76.39,76.44,76.36,76.41,24958.0,49.7957,49.8283,49.7762,49.8088,24958.0
2015-08-20 11:45:00,76.42,76.43,76.27,76.3,31583.0,49.8153,49.8218,49.7175,49.7371,31583.0
2015-08-20 11:50:00,76.31,76.31,76.28,76.28,27358.0,49.7436,49.7436,49.724,49.724,27358.0
2015-08-20 11:55:00,76.28,76.29,76.2,76.21,32131.0,49.724,49.7305,49.6719,49.6784,32131.0
2015-08-20 12:00:00,76.21,76.27,76.2,76.24,24293.0,49.6784,49.7175,49.6719,49.6979,24293.0
2015-08-20 12:05:00,76.23,76.26,76.22,76.22,26577.0,49.6914,49.711,49.6849,49.6849,26577.0
2015-08-20 12:10:00,76.22,76.26,76.19,76.2,34719.0,49.6849,49.711,49.6653,49.6719,34719.0
2015-08-20 12:15:00,76.2,76.22,76.09,76.13,27622.0,49.6719,49.6849,49.6002,49.6262,27622.0
2015-08-20 12:20:00,76.12,76.14,76.05,76.05,26437.0,49.6197,49.6328,49.5741,49.5741,26437.0
2015-08-20 12:25:00,76.04,76.07,76.01,76.02,21197.0,49.5676,49.5871,49.548,49.5545,21197.0
2015-08-20 12:30:00,76.02,76.14,76.02,76.13,34346.0,49.5545,49.6328,49.5545,49.6262,34346.0
2015-08-20 12:35:00,76.12,76.15,76.1,76.12,17148.0,49.6197,49.6393,49.6067,49.6197,17148.0
2015-08-20 12:40:00,76.12,76.13,76.09,76.11,21382.0,49.6197,49.6262,49.6002,49.6132,21382.0
2015-08-20 12:45:00,76.11,76.16,76.06,76.11,41705.0,49.6132,49.6458,49.5806,49.6132,41705.0
2015-08-20 12:50:00,76.11,76.12,76.02,76.09,27752.0,49.6132,49.6197,49.5545,49.6002,27752.0
2015-08-20 12:55:00,76.09,76.1,75.98,76.07,40718.0,49.6002,49.6067,49.5285,49.5871,40718.0
2015-08-20 13:00:00,76.06,76.16,76.06,76.11,32160.0,49.5806,49.6458,49.5806,49.6132,32160.0
2015-08-20 13:05:00,76.11,76.21,76.11,76.21,29879.0,49.6132,49.6784,49.6132,49.6784,29879.0
2015-08-20 13:10:00,76.2,76.21,76.15,76.2,25543.0,49.6719,49.6784,49.6393,49.6719,25543.0
2015-08-20 13:15:00,76.21,76.24,76.17,76.2,35019.0,49.6784,49.6979,49.6523,49.6719,35019.0
2015-08-20 13:20:00,76.2,76.26,76.18,76.2,34208.0,49.6719,49.711,49.6588,49.6719,34208.0
2015-08-20 13:25:00,76.19,76.27,76.16,76.23,36108.0,49.6653,49.7175,49.6458,49.6914,36108.0
2015-08-20 13:30:00,76.23,76.26,76.13,76.16,39715.0,49.6914,49.711,49.6262,49.6458,39715.0
2015-08-20 13:35:00,76.16,76.17,76.07,76.1,17590.0,49.6458,49.6523,49.5871,49.6067,17590.0
2015-08-20 13:40:00,76.1,76.19,76.08,76.18,37207.0,49.6067,49.6653,49.5936,49.6588,37207.0
2015-08-20 13:45:00,76.17,76.21,76.15,76.2,25001.0,49.6523,49.6784,49.6393,49.6719,25001.0
2015-08-20 13:50:00,76.22,76.25,76.15,76.18,23695.0,49.6849,49.7045,49.6393,49.6588,23695.0
2015-08-20 13:55:00,76.18,76.23,76.15,76.2,25527.0,49.6588,49.6914,49.6393,49.6719,25527.0
2015-08-20 14:00:00,76.21,76.21,76.15,76.15,18213.0,49.6784,49.6784,49.6393,49.6393,18213.0
2015-08-20 14:05:00,76.15,76.15,76.05,76.08,29310.0,49.6393,49.6393,49.5741,49.5936,29310.0
2015-08-20 14:10:00,76.07,76.1,75.97,76.0,53152.0,49.5871,49.6067,49.5219,49.5415,53152.0
2015-08-20 14:15:00,76.01,76.05,75.91,76.03,32419.0,49.548,49.5741,49.4828,49.561,32419.0
2015-08-20 14:20:00,76.02,76.15,76.0,76.12,45338.0,49.5545,49.6393,49.5415,49.6197,45338.0
2015-08-20 14:25:00,76.11,76.11,76.0,76.04,22207.0,49.6132,49.6132,49.5415,49.5676,22207.0
2015-08-20 14:30:00,76.05,76.06,75.98,76.01,60708.0,49.5741,49.5806,49.5285,49.548,60708.0
2015-08-20 14:35:00,76.0,76.0,75.92,75.93,20982.0,49.5415,49.5415,49.4893,49.4959,20982.0
2015-08-20 14:40:00,75.94,75.98,75.89,75.91,69397.0,49.5024,49.5285,49.4698,49.4828,69397.0
2015-08-20 14:45:00,75.9,75.94,75.89,75.91,26839.0,49.4763,49.5024,49.4698,49.4828,26839.0
2015-08-20 14:50:00,75.91,75.93,75.87,75.92,24910.0,49.4828,49.4959,49.4567,49.4893,24910.0
2015-08-20 14:55:00,75.92,75.95,75.9,75.92,30764.0,49.4893,49.5089,49.4763,49.4893,30764.0
2015-08-20 15:00:00,75.92,75.93,75.88,75.93,19476.0,49.4893,49.4959,49.4633,49.4959,19476.0
2015-08-20 15:05:00,75.94,76.03,75.92,75.98,51444.0,49.5024,49.561,49.4893,49.5285,51444.0
2015-08-20 15:10:00,75.98,75.99,75.9,75.95,37760.0,49.5285,49.535,49.4763,49.5089,37760.0
2015-08-20 15:15:00,75.95,76.02,75.9,75.98,57084.0,49.5089,49.5545,49.4763,49.5285,57084.0
2015-08-20 15:20:00,75.96,76.01,75.92,75.93,46336.0,49.5154,49.548,49.4893,49.4959,46336.0
2015-08-20 15:25:00,75.93,76.01,75.91,76.01,50531.0,49.4959,49.548,49.4828,49.548,50531.0
2015-08-20 15:30:00,76.02,76.12,75.99,76.0,39864.0,49.5545,49.6197,49.535,49.5415,39864.0
2015-08-20 15:35:00,76.0,76.03,75.93,75.94,50796.0,49.5415,49.561,49.4959,49.5024,50796.0
2015-08-20 15:40:00,75.93,75.94,75.82,75.92,59429.0,49.4959,49.5024,49.4242,49.4893,59429.0
2015-08-20 15:45:00,75.91,75.95,75.86,75.88,118333.0,49.4828,49.5089,49.4502,49.4633,118333.0
2015-08-20 15:50:00,75.89,75.92,75.77,75.78,137961.0,49.4698,49.4893,49.3916,49.3981,137961.0
2015-08-20 15:55:00,75.78,75.84,75.67,75.72,334526.0,49.3981,49.4372,49.3264,49.359,334526.0
2015-08-21 09:30:00,75.41,75.54,75.09,75.43,222461.0,49.1569,49.2416,48.9483,49.1699,222461.0
2015-08-21 09:35:00,75.49,75.6,75.26,75.49,35878.0,49.209,49.2807,49.0591,49.209,35878.0
2015-08-21 09:40:00,75.47,75.64,75.31,75.32,19970.0,49.196,49.3068,49.0917,49.0982,19970.0
2015-08-21 09:45:00,75.34,75.42,75.2,75.39,59894.0,49.1113,49.1634,49.02,49.1439,59894.0
2015-08-21 09:50:00,75.36,75.42,75.32,75.4,79738.0,49.1243,49.1634,49.0982,49.1504,79738.0
2015-08-21 09:55:00,75.41,75.44,75.22,75.26,99204.0,49.1569,49.1764,49.033,49.0591,99204.0
2015-08-21 10:00:00,75.26,75.42,75.26,75.27,76104.0,49.0591,49.1634,49.0591,49.0656,76104.0
2015-08-21 10:05:00,75.28,75.43,75.28,75.35,48019.0,49.0722,49.1699,49.0722,49.1178,48019.0
2015-08-21 10:10:00,75.32,75.39,75.27,75.32,93086.0,49.0982,49.1439,49.0656,49.0982,93086.0
2015-08-21 10:15:00,75.32,75.32,75.21,75.27,108025.0,49.0982,49.0982,49.0265,49.0656,108025.0
2015-08-21 10:20:00,75.27,75.35,75.22,75.3,51446.0,49.0656,49.1178,49.033,49.0852,51446.0
2015-08-21 10:25:00,75.3,75.35,75.23,75.3,36419.0,49.0852,49.1178,49.0396,49.0852,36419.0
2015-08-21 10:30:00,75.32,75.35,75.26,75.27,30973.0,49.0982,49.1178,49.0591,49.0656,30973.0
2015-08-21 10:35:00,75.28,75.3,75.1,75.17,31171.0,49.0722,49.0852,48.9548,49.0004,31171.0
2015-08-21 10:40:00,75.16,75.28,75.09,75.15,48403.0,48.9939,49.0722,48.9483,48.9874,48403.0
2015-08-21 10:45:00,75.14,75.22,75.04,75.05,43878.0,48.9809,49.033,48.9157,48.9222,43878.0
2015-08-21 10:50:00,75.05,75.25,75.04,75.19,64975.0,48.9222,49.0526,48.9157,49.0135,64975.0
2015-08-21 10:55:00,75.18,75.2,75.05,75.09,53778.0,49.007,49.02,48.9222,48.9483,53778.0
2015-08-21 11:00:00,75.1,75.13,75.07,75.09,43006.0,48.9548,48.9744,48.9353,48.9483,43006.0
2015-08-21 11:05:00,75.08,75.2,75.08,75.15,29791.0,48.9418,49.02,48.9418,48.9874,29791.0
2015-08-21 11:10:00,75.15,75.15,75.0,75.06,30852.0,48.9874,48.9874,48.8896,48.9287,30852.0
2015-08-21 11:15:00,75.06,75.1,75.0,75.0,40792.0,48.9287,48.9548,48.8896,48.8896,40792.0
2015-08-21 11:20:00,75.0,75.03,74.94,74.95,40741.0,48.8896,48.9092,48.8505,48.857,40741.0
2015-08-21 11:25:00,74.97,75.05,74.97,75.0,24702.0,48.8701,48.9222,48.8701,48.8896,24702.0
2015-08-21 11:30:00,75.01,75.08,74.97,74.99,30350.0,48.8961,48.9418,48.8701,48.8831,30350.0
2015-08-21 11:35:00,74.98,75.03,74.93,74.97,29065.0,48.8766,48.9092,48.844,48.8701,29065.0
2015-08-21 11:40:00,74.96,75.09,74.94,75.03,28067.0,48.8636,48.9483,48.8505,48.9092,28067.0
2015-08-21 11:45:00,75.03,75.16,75.02,75.15,28446.0,48.9092,48.9939,48.9027,48.9874,28446.0
2015-08-21 11:50:00,75.15,75.32,75.1,75.3,61110.0,48.9874,49.0982,48.9548,49.0852,61110.0
2015-08-21 11:55:00,75.29,75.39,75.26,75.38,16386.0,49.0787,49.1439,49.0591,49.1373,16386.0
2015-08-21 12:00:00,75.36,75.39,75.27,75.36,14404.0,49.1243,49.1439,49.0656,49.1243,14404.0
2015-08-21 12:05:00,75.35,75.37,75.24,75.24,24248.0,49.1178,49.1308,49.0461,49.0461,24248.0
2015-08-21 12:10:00,75.25,75.35,75.2,75.21,13972.0,49.0526,49.1178,49.02,49.0265,13972.0
2015-08-21 12:15:00,75.22,75.33,75.21,75.3,46108.0,49.033,49.1047,49.0265,49.0852,46108.0
2015-08-21 12:20:00,75.31,75.32,75.21,75.22,18740.0,49.0917,49.0982,49.0265,49.033,18740.0
2015-08-21 12:25:00,75.23,75.29,75.16,75.18,26595.0,49.0396,49.0787,48.9939,49.007,26595.0
2015-08-21 12:30:00,75.18,75.34,75.18,75.28,48781.0,49.007,49.1113,49.007,49.0722,48781.0
2015-08-21 12:35:00,75.28,75.31,75.26,75.28,46542.0,49.0722,49.0917,49.0591,49.0722,46542.0
2015-08-21 12:40:00,75.28,75.31,75.26,75.28,45347.0,49.0722,49.0917,49.0591,49.0722,45347.0
2015-08-21 12:45:00,75.28,75.29,75.21,75.27,28544.0,49.0722,49.0787,49.0265,49.0656,28544.0
2015-08-21 12:50:00,75.27,75.32,75.23,75.3,34971.0,49.0656,49.0982,49.0396,49.0852,34971.0
2015-08-21 12:55:00,75.31,75.38,75.29,75.33,27776.0,49.0917,49.1373,49.0787,49.1047,27776.0
2015-08-21 13:00:00,75.31,75.35,75.22,75.26,43231.0,49.0917,49.1178,49.033,49.0591,43231.0
2015-08-21 13:05:00,75.27,75.32,75.25,75.32,28103.0,49.0656,49.0982,49.0526,49.0982,28103.0
2015-08-21 13:10:00,75.33,75.37,75.3,75.35,26635.0,49.1047,49.1308,49.0852,49.1178,26635.0
2015-08-21 13:15:00,75.35,75.43,75.3,75.42,26797.0,49.1178,49.1699,49.0852,49.1634,26797.0
2015-08-21 13:20:00,75.41,75.51,75.41,75.5,20936.0,49.1569,49.2221,49.1569,49.2156,20936.0
2015-08-21 13:25:00,75.49,75.5,75.43,75.46,17270.0,49.209,49.2156,49.1699,49.1895,17270.0
2015-08-21 13:30:00,75.45,75.47,75.4,75.44,25272.0,49.183,49.196,49.1504,49.1764,25272.0
2015-08-21 13:35:00,75.44,75.62,75.41,75.61,20538.0,49.1764,49.2938,49.1569,49.2873,20538.0
2015-08-21 13:40:00,75.6,75.62,75.52,75.57,19666.0,49.2807,49.2938,49.2286,49.2612,19666.0
2015-08-21 13:45:00,75.56,75.72,75.56,75.68,38938.0,49.2547,49.359,49.2547,49.3329,38938.0
2015-08-21 13:50:00,75.69,75.78,75.67,75.7,32220.0,49.3394,49.3981,49.3264,49.3459,32220.0
2015-08-21 13:55:00,75.7,75.82,75.7,75.81,20826.0,49.3459,49.4242,49.3459,49.4176,20826.0
2015-08-21 14:00:00,75.8,75.8,75.68,75.68,22327.0,49.4111,49.4111,49.3329,49.3329,22327.0
2015-08-21 14:05:00,75.68,75.68,75.58,75.62,42319.0,49.3329,49.3329,49.2677,49.2938,42319.0
2015-08-21 14:10:00,75.63,75.64,75.59,75.62,18172.0,49.3003,49.3068,49.2742,49.2938,18172.0
2015-08-21 14:15:00,75.62,75.66,75.55,75.59,64187.0,49.2938,49.3199,49.2482,49.2742,64187.0
2015-08-21 14:20:00,75.59,75.6,75.47,75.51,24484.0,49.2742,49.2807,49.196,49.2221,24484.0
2015-08-21 14:25:00,75.52,75.52,75.45,75.46,13819.0,49.2286,49.2286,49.183,49.1895,13819.0
2015-08-21 14:30:00,75.46,75.58,75.45,75.58,26299.0,49.1895,49.2677,49.183,49.2677,26299.0
2015-08-21 14:35:00,75.57,75.57,75.47,75.55,57048.0,49.2612,49.2612,49.196,49.2482,57048.0
2015-08-21 14:40:00,75.55,75.57,75.53,75.53,45707.0,49.2482,49.2612,49.2351,49.2351,45707.0
2015-08-21 14:45:00,75.53,75.6,75.51,75.57,88321.0,49.2351,49.2807,49.2221,49.2612,88321.0
2015-08-21 14:50:00,75.57,75.6,75.5,75.53,40661.0,49.2612,49.2807,49.2156,49.2351,40661.0
2015-08-21 14:55:00,75.51,75.56,75.51,75.53,63640.0,49.2221,49.2547,49.2221,49.2351,63640.0
2015-08-21 15:00:00,75.54,75.54,75.48,75.54,67200.0,49.2416,49.2416,49.2025,49.2416,67200.0
2015-08-21 15:05:00,75.54,75.59,75.48,75.51,87188.0,49.2416,49.2742,49.2025,49.2221,87188.0
2015-08-21 15:10:00,75.52,75.53,75.39,75.41,87709.0,49.2286,49.2351,49.1439,49.1569,87709.0
2015-08-21 15:15:00,75.4,75.52,75.32,75.5,119716.0,49.1504,49.2286,49.0982,49.2156,119716.0
2015-08-21 15:20:00,75.49,75.51,75.39,75.49,51171.0,49.209,49.2221,49.1439,49.209,51171.0
2015-08-21 15:25:00,75.5,75.52,75.39,75.51,73506.0,49.2156,49.2286,49.1439,49.2221,73506.0
2015-08-21 15:30:00,75.5,75.5,75.27,75.32,72474.0,49.2156,49.2156,49.0656,49.0982,72474.0
2015-08-21 15:35:00,75.32,75.43,75.25,75.41,88956.0,49.0982,49.1699,49.0526,49.1569,88956.0
2015-08-21 15:40:00,75.41,75.56,75.41,75.53,129663.0,49.1569,49.2547,49.1569,49.2351,129663.0
2015-08-21 15:45:00,75.52,75.58,75.42,75.56,184900.0,49.2286,49.2677,49.1634,49.2547,184900.0
2015-08-21 15:50:00,75.55,75.61,75.39,75.45,207693.0,49.2482,49.2873,49.1439,49.183,207693.0
2015-08-21 15:55:00,75.45,75.49,75.19,75.35,600102.0,49.183,49.209,49.0135,49.1178,600102.0
2015-08-24 09:30:00,73.75,73.75,72.19,72.75,134531.0,48.0748,48.0748,47.0579,47.4229,134531.0
2015-08-24 09:35:00,72.86,73.92,72.79,73.75,131987.0,47.4946,48.1856,47.449,48.0748,131987.0
2015-08-24 09:40:00,73.67,75.0,73.58,74.08,78073.0,48.0227,48.8896,47.964,48.2899,78073.0
2015-08-24 09:45:00,74.36,74.55,73.94,74.5,128819.0,48.4724,48.5963,48.1987,48.5637,128819.0
2015-08-24 09:50:00,74.51,74.78,74.0,74.65,99551.0,48.5702,48.7462,48.2378,48.6615,99551.0
2015-08-24 09:55:00,74.56,74.9,74.25,74.9,180012.0,48.6028,48.8244,48.4007,48.8244,180012.0
2015-08-24 10:00:00,74.95,74.96,74.6,74.73,99525.0,48.857,48.8636,48.6289,48.7136,99525.0
2015-08-24 10:05:00,74.77,74.77,74.02,74.28,51938.0,48.7397,48.7397,48.2508,48.4203,51938.0
2015-08-24 10:10:00,74.22,74.22,73.74,73.83,128014.0,48.3812,48.3812,48.0683,48.127,128014.0
2015-08-24 10:15:00,73.82,74.4,73.82,74.27,126868.0,48.1204,48.4985,48.1204,48.4138,126868.0
2015-08-24 10:20:00,74.28,74.5,74.24,74.41,93661.0,48.4203,48.5637,48.3942,48.505,93661.0
2015-08-24 10:25:00,74.4,74.4,73.59,73.65,140170.0,48.4985,48.4985,47.9705,48.0096,140170.0
2015-08-24 10:30:00,73.6,73.7,73.28,73.45,97824.0,47.977,48.0422,47.7684,47.8792,97824.0
2015-08-24 10:35:00,73.48,74.47,73.48,74.25,86163.0,47.8988,48.5441,47.8988,48.4007,86163.0
2015-08-24 10:40:00,74.24,74.45,73.76,73.87,70668.0,48.3942,48.5311,48.0813,48.153,70668.0
2015-08-24 10:45:00,73.9,74.12,73.78,74.01,39558.0,48.1726,48.316,48.0944,48.2443,39558.0
2015-08-24 10:50:00,74.04,74.24,74.02,74.15,26178.0,48.2638,48.3942,48.2508,48.3355,26178.0
2015-08-24 10:55:00,74.15,74.15,73.87,74.09,41178.0,48.3355,48.3355,48.153,48.2964,41178.0
2015-08-24 11:00:00,74.14,74.2,73.91,74.0,44487.0,48.329,48.3681,48.1791,48.2378,44487.0
2015-08-24 11:05:00,74.01,74.03,73.8,73.92,159016.0,48.2443,48.2573,48.1074,48.1856,159016.0
2015-08-24 11:10:00,73.92,74.0,73.8,73.91,92905.0,48.1856,48.2378,48.1074,48.1791,92905.0
2015-08-24 11:15:00,73.94,73.94,73.55,73.63,34404.0,48.1987,48.1987,47.9444,47.9966,34404.0
2015-08-24 11:20:00,73.64,73.73,73.52,73.68,25264.0,48.0031,48.0618,47.9249,48.0292,25264.0
2015-08-24 11:25:00,73.67,73.86,73.65,73.77,37474.0,48.0227,48.1465,48.0096,48.0878,37474.0
2015-08-24 11:30:00,73.76,73.92,73.72,73.88,26424.0,48.0813,48.1856,48.0552,48.1595,26424.0
2015-08-24 11:35:00,73.88,74.06,73.79,74.04,18740.0,48.1595,48.2769,48.1009,48.2638,18740.0
2015-08-24 11:40:00,74.04,74.24,73.9,74.21,35264.0,48.2638,48.3942,48.1726,48.3747,35264.0
2015-08-24 11:45:00,74.19,74.28,74.04,74.26,30321.0,48.3616,48.4203,48.2638,48.4073,30321.0
2015-08-24 11:50:00,74.26,74.71,74.23,74.7,69266.0,48.4073,48.7006,48.3877,48.6941,69266.0
2015-08-24 11:55:00,74.69,74.71,74.46,74.5,37259.0,48.6876,48.7006,48.5376,48.5637,37259.0
2015-08-24 12:00:00,74.48,74.55,74.1,74.12,47675.0,48.5507,48.5963,48.303,48.316,47675.0
2015-08-24 12:05:00,74.16,74.5,74.06,74.37,35563.0,48.3421,48.5637,48.2769,48.479,35563.0
2015-08-24 12:10:00,74.37,74.49,74.23,74.34,31904.0,48.479,48.5572,48.3877,48.4594,31904.0
2015-08-24 12:15:00,74.37,74.58,74.29,74.56,30419.0,48.479,48.6158,48.4268,48.6028,30419.0
2015-08-24 12:20:00,74.56,74.6,74.41,74.51,16670.0,48.6028,48.6289,48.505,48.5702,16670.0
2015-08-24 12:25:00,74.51,74.61,74.4,74.4,29587.0,48.5702,48.6354,48.4985,48.4985,29587.0
2015-08-24 12:30:00,74.4,74.54,74.26,74.53,19379.0,48.4985,48.5898,48.4073,48.5833,19379.0
2015-08-24 12:35:00,74.52,74.59,74.46,74.46,14154.0,48.5767,48.6224,48.5376,48.5376,14154.0
2015-08-24 12:40:00,74.45,74.55,74.43,74.47,24093.0,48.5311,48.5963,48.5181,48.5441,24093.0
2015-08-24 12:45:00,74.47,74.49,74.28,74.36,24591.0,48.5441,48.5572,48.4203,48.4724,24591.0
2015-08-24 12:50:00,74.34,74.58,74.29,74.51,30130.0,48.4594,48.6158,48.4268,48.5702,30130.0
2015-08-24 12:55:00,74.48,74.6,74.41,74.47,26561.0,48.5507,48.6289,48.505,48.5441,26561.0
2015-08-24 13:00:00,74.47,74.55,74.46,74.53,14021.0,48.5441,48.5963,48.5376,48.5833,14021.0
2015-08-24 13:05:00,74.53,74.59,74.49,74.57,17456.0,48.5833,48.6224,48.5572,48.6093,17456.0
2015-08-24 13:10:00,74.61,74.65,74.33,74.36,13373.0,48.6354,48.6615,48.4529,48.4724,13373.0
2015-08-24 13:15:00,74.35,74.41,74.24,74.36,19992.0,48.4659,48.505,48.3942,48.4724,19992.0
2015-08-24 13:20:00,74.35,74.37,74.1,74.17,23298.0,48.4659,48.479,48.303,48.3486,23298.0
2015-08-24 13:25:00,74.17,74.22,74.03,74.17,22873.0,48.3486,48.3812,48.2573,48.3486,22873.0
2015-08-24 13:30:00,74.14,74.14,73.93,73.95,20291.0,48.329,48.329,48.1921,48.2052,20291.0
2015-08-24 13:35:00,73.94,74.0,73.78,73.83,27335.0,48.1987,48.2378,48.0944,48.127,27335.0
2015-08-24 13:40:00,73.84,73.9,73.76,73.76,33845.0,48.1335,48.1726,48.0813,48.0813,33845.0
2015-08-24 13:45:00,73.76,73.81,73.7,73.78,50009.0,48.0813,48.1139,48.0422,48.0944,50009.0
2015-08-24 13:50:00,73.78,73.79,73.67,73.68,30355.0,48.0944,48.1009,48.0227,48.0292,30355.0
2015-08-24 13:55:00,73.66,73.69,73.5,73.51,48153.0,48.0161,48.0357,47.9118,47.9184,48153.0
2015-08-24 14:00:00,73.52,73.57,73.44,73.57,40405.0,47.9249,47.9575,47.8727,47.9575,40405.0
2015-08-24 14:05:00,73.56,73.56,73.38,73.46,54043.0,47.9509,47.9509,47.8336,47.8858,54043.0
2015-08-24 14:10:00,73.44,73.57,73.37,73.39,83452.0,47.8727,47.9575,47.8271,47.8401,83452.0
2015-08-24 14:15:00,73.37,73.67,73.25,73.58,56769.0,47.8271,48.0227,47.7489,47.964,56769.0
2015-08-24 14:20:00,73.59,73.73,73.5,73.61,28159.0,47.9705,48.0618,47.9118,47.9835,28159.0
2015-08-24 14:25:00,73.62,73.68,73.52,73.57,21962.0,47.9901,48.0292,47.9249,47.9575,21962.0
2015-08-24 14:30:00,73.55,73.71,73.5,73.63,26195.0,47.9444,48.0487,47.9118,47.9966,26195.0
2015-08-24 14:35:00,73.64,73.78,73.52,73.54,26979.0,48.0031,48.0944,47.9249,47.9379,26979.0
2015-08-24 14:40:00,73.53,73.54,73.42,73.45,58103.0,47.9314,47.9379,47.8597,47.8792,58103.0
2015-08-24 14:45:00,73.45,73.47,73.17,73.24,83548.0,47.8792,47.8923,47.6967,47.7424,83548.0
2015-08-24 14:50:00,73.24,73.27,72.77,72.78,46066.0,47.7424,47.7619,47.436,47.4425,46066.0
2015-08-24 14:55:00,72.78,72.99,72.49,72.62,56109.0,47.4425,47.5794,47.2535,47.3382,56109.0
2015-08-24 15:00:00,72.61,72.8,72.3,72.66,164400.0,47.3317,47.4555,47.1296,47.3643,164400.0
2015-08-24 15:05:00,72.66,73.04,72.6,73.03,57550.0,47.3643,47.612,47.3252,47.6055,57550.0
2015-08-24 15:10:00,73.01,73.01,72.69,72.84,131286.0,47.5924,47.5924,47.3838,47.4816,131286.0
2015-08-24 15:15:00,72.82,72.82,72.44,72.55,74655.0,47.4686,47.4686,47.2209,47.2926,74655.0
2015-08-24 15:20:00,72.56,72.63,72.15,72.45,77819.0,47.2991,47.3447,47.0318,47.2274,77819.0
2015-08-24 15:25:00,72.46,72.55,72.15,72.22,64729.0,47.2339,47.2926,47.0318,47.0775,64729.0
2015-08-24 15:30:00,72.21,72.3,72.03,72.27,88253.0,47.0709,47.1296,46.9536,47.11,88253.0
2015-08-24 15:35:00,72.27,72.74,72.23,72.68,70544.0,47.11,47.4164,47.084,47.3773,70544.0
2015-08-24 15:40:00,72.67,72.96,72.34,72.95,119446.0,47.3708,47.5598,47.1557,47.5533,119446.0
2015-08-24 15:45:00,72.92,73.33,72.74,72.8,146471.0,47.5338,47.801,47.4164,47.4555,146471.0
2015-08-24 15:50:00,72.81,73.14,72.74,73.08,144771.0,47.4621,47.6772,47.4164,47.6381,144771.0
2015-08-24 15:55:00,73.08,73.08,72.25,72.32,376690.0,47.6381,47.6381,47.097,47.1426,376690.0
2015-08-25 09:30:00,73.52,73.57,72.41,72.91,160940.0,47.9249,47.9575,47.2013,47.5272,160940.0
2015-08-25 09:35:00,72.92,73.73,72.85,73.38,62627.0,47.5338,48.0618,47.4881,47.8336,62627.0
2015-08-25 09:40:00,73.43,73.73,73.31,73.64,55210.0,47.8662,48.0618,47.788,48.0031,55210.0
2015-08-25 09:45:00,73.65,73.65,73.31,73.47,29225.0,48.0096,48.0096,47.788,47.8923,29225.0
2015-08-25 09:50:00,73.47,73.59,73.18,73.29,73276.0,47.8923,47.9705,47.7032,47.7749,73276.0
2015-08-25 09:55:00,73.28,73.29,73.02,73.02,43219.0,47.7684,47.7749,47.5989,47.5989,43219.0
2015-08-25 10:00:00,73.0,73.17,72.93,73.07,41336.0,47.5859,47.6967,47.5403,47.6315,41336.0
2015-08-25 10:05:00,73.06,73.11,72.95,73.06,12902.0,47.625,47.6576,47.5533,47.625,12902.0
2015-08-25 10:10:00,73.07,73.16,73.01,73.02,56131.0,47.6315,47.6902,47.5924,47.5989,56131.0
2015-08-25 10:15:00,73.03,73.13,72.8,72.81,39379.0,47.6055,47.6706,47.4555,47.4621,39379.0
2015-08-25 10:20:00,72.8,72.81,72.68,72.71,27414.0,47.4555,47.4621,47.3773,47.3969,27414.0
2015-08-25 10:25:00,72.71,72.75,72.64,72.67,12381.0,47.3969,47.4229,47.3512,47.3708,12381.0
2015-08-25 10:30:00,72.7,72.73,72.59,72.65,33721.0,47.3903,47.4099,47.3186,47.3578,33721.0
2015-08-25 10:35:00,72.64,72.82,72.61,72.81,56582.0,47.3512,47.4686,47.3317,47.4621,56582.0
2015-08-25 10:40:00,72.81,72.96,72.81,72.92,13757.0,47.4621,47.5598,47.4621,47.5338,13757.0
2015-08-25 10:45:00,72.91,72.91,72.77,72.82,30743.0,47.5272,47.5272,47.436,47.4686,30743.0
2015-08-25 10:50:00,72.81,72.84,72.77,72.82,19897.0,47.4621,47.4816,47.436,47.4686,19897.0
2015-08-25 10:55:00,72.83,72.85,72.75,72.81,27891.0,47.4751,47.4881,47.4229,47.4621,27891.0
2015-08-25 11:00:00,72.83,72.89,72.81,72.86,25672.0,47.4751,47.5142,47.4621,47.4946,25672.0
2015-08-25 11:05:00,72.83,72.85,72.64,72.66,75395.0,47.4751,47.4881,47.3512,47.3643,75395.0
2015-08-25 11:10:00,72.67,72.92,72.67,72.9,20489.0,47.3708,47.5338,47.3708,47.5207,20489.0
2015-08-25 11:15:00,72.9,73.02,72.9,73.02,103101.0,47.5207,47.5989,47.5207,47.5989,103101.0
2015-08-25 11:20:00,73.03,73.15,72.96,72.96,21733.0,47.6055,47.6837,47.5598,47.5598,21733.0
2015-08-25 11:25:00,72.97,72.99,72.47,72.61,168453.0,47.5664,47.5794,47.2404,47.3317,168453.0
2015-08-25 11:30:00,72.6,72.71,72.4,72.62,49217.0,47.3252,47.3969,47.1948,47.3382,49217.0
2015-08-25 11:35:00,72.62,72.68,72.41,72.44,26180.0,47.3382,47.3773,47.2013,47.2209,26180.0
2015-08-25 11:40:00,72.44,72.48,72.17,72.17,35281.0,47.2209,47.2469,47.0449,47.0449,35281.0
2015-08-25 11:45:00,72.15,72.3,72.15,72.29,26938.0,47.0318,47.1296,47.0318,47.1231,26938.0
2015-08-25 11:50:00,72.24,72.56,72.21,72.53,33203.0,47.0905,47.2991,47.0709,47.2795,33203.0
2015-08-25 11:55:00,72.53,72.54,72.36,72.41,19977.0,47.2795,47.2861,47.1687,47.2013,19977.0
2015-08-25 12:00:00,72.39,72.5,72.21,72.22,17605.0,47.1883,47.26,47.0709,47.0775,17605.0
2015-08-25 12:05:00,72.22,72.27,72.13,72.14,30469.0,47.0775,47.11,47.0188,47.0253,30469.0
2015-08-25 12:10:00,72.13,72.24,72.11,72.24,36593.0,47.0188,47.0905,47.0057,47.0905,36593.0
2015-08-25 12:15:00,72.23,72.36,72.07,72.07,30842.0,47.084,47.1687,46.9797,46.9797,30842.0
2015-08-25 12:20:00,72.06,72.22,72.05,72.18,45415.0,46.9732,47.0775,46.9666,47.0514,45415.0
2015-08-25 12:25:00,72.16,72.17,72.06,72.11,9620.0,47.0383,47.0449,46.9732,47.0057,9620.0
2015-08-25 12:30:00,72.12,72.19,72.07,72.12,53338.0,47.0123,47.0579,46.9797,47.0123,53338.0
2015-08-25 12:35:00,72.14,72.16,72.06,72.14,51720.0,47.0253,47.0383,46.9732,47.0253,51720.0
2015-08-25 12:40:00,72.14,72.2,72.08,72.15,28987.0,47.0253,47.0644,46.9862,47.0318,28987.0
2015-08-25 12:45:00,72.15,72.2,72.07,72.12,30062.0,47.0318,47.0644,46.9797,47.0123,30062.0
2015-08-25 12:50:00,72.12,72.13,72.06,72.09,13764.0,47.0123,47.0188,46.9732,46.9927,13764.0
2015-08-25 12:55:00,72.1,72.21,72.07,72.1,13938.0,46.9992,47.0709,46.9797,46.9992,13938.0
2015-08-25 13:00:00,72.1,72.12,72.06,72.09,48724.0,46.9992,47.0123,46.9732,46.9927,48724.0
2015-08-25 13:05:00,72.09,72.15,72.06,72.09,34735.0,46.9927,47.0318,46.9732,46.9927,34735.0
2015-08-25 13:10:00,72.1,72.13,72.06,72.13,38990.0,46.9992,47.0188,46.9732,47.0188,38990.0
2015-08-25 13:15:00,72.11,72.16,72.09,72.09,19558.0,47.0057,47.0383,46.9927,46.9927,19558.0
2015-08-25 13:20:00,72.09,72.28,72.09,72.22,31586.0,46.9927,47.1166,46.9927,47.0775,31586.0
2015-08-25 13:25:00,72.22,72.22,71.83,71.84,60598.0,47.0775,47.0775,46.8232,46.8297,60598.0
2015-08-25 13:30:00,71.83,71.94,71.81,71.94,29384.0,46.8232,46.8949,46.8102,46.8949,29384.0
2015-08-25 13:35:00,71.93,72.01,71.92,71.99,17989.0,46.8884,46.9406,46.8819,46.9275,17989.0
2015-08-25 13:40:00,71.98,71.99,71.87,71.89,49277.0,46.921,46.9275,46.8493,46.8623,49277.0
2015-08-25 13:45:00,71.9,71.93,71.86,71.9,29236.0,46.8689,46.8884,46.8428,46.8689,29236.0
2015-08-25 13:50:00,71.89,72.01,71.89,72.0,23238.0,46.8623,46.9406,46.8623,46.934,23238.0
2015-08-25 13:55:00,72.0,72.01,71.82,71.85,54830.0,46.934,46.9406,46.8167,46.8363,54830.0
2015-08-25 14:00:00,71.86,71.91,71.77,71.78,26920.0,46.8428,46.8754,46.7841,46.7906,26920.0
2015-08-25 14:05:00,71.79,71.89,71.73,71.85,30131.0,46.7972,46.8623,46.758,46.8363,30131.0
2015-08-25 14:10:00,71.85,71.9,71.75,71.8,26702.0,46.8363,46.8689,46.7711,46.8037,26702.0
2015-08-25 14:15:00,71.82,71.92,71.8,71.9,29679.0,46.8167,46.8819,46.8037,46.8689,29679.0
2015-08-25 14:20:00,71.89,71.96,71.86,71.88,23262.0,46.8623,46.908,46.8428,46.8558,23262.0
2015-08-25 14:25:00,71.87,71.96,71.84,71.92,30630.0,46.8493,46.908,46.8297,46.8819,30630.0
2015-08-25 14:30:00,71.9,71.93,71.86,71.92,18185.0,46.8689,46.8884,46.8428,46.8819,18185.0
2015-08-25 14:35:00,71.91,71.93,71.78,71.84,34770.0,46.8754,46.8884,46.7906,46.8297,34770.0
2015-08-25 14:40:00,71.85,72.03,71.84,71.96,21767.0,46.8363,46.9536,46.8297,46.908,21767.0
2015-08-25 14:45:00,71.98,72.1,71.97,72.08,26566.0,46.921,46.9992,46.9145,46.9862,26566.0
2015-08-25 14:50:00,72.1,72.21,72.08,72.18,34411.0,46.9992,47.0709,46.9862,47.0514,34411.0
2015-08-25 14:55:00,72.17,72.26,72.17,72.2,21577.0,47.0449,47.1035,47.0449,47.0644,21577.0
2015-08-25 15:00:00,72.21,72.31,72.11,72.11,48041.0,47.0709,47.1361,47.0057,47.0057,48041.0
2015-08-25 15:05:00,72.11,72.15,72.01,72.03,50316.0,47.0057,47.0318,46.9406,46.9536,50316.0
2015-08-25 15:10:00,72.02,72.08,71.93,71.93,46339.0,46.9471,46.9862,46.8884,46.8884,46339.0
2015-08-25 15:15:00,71.93,71.93,71.73,71.76,59425.0,46.8884,46.8884,46.758,46.7776,59425.0
2015-08-25 15:20:00,71.76,71.76,71.54,71.54,107544.0,46.7776,46.7776,46.6342,46.6342,107544.0
2015-08-25 15:25:00,71.54,71.63,71.45,71.54,72146.0,46.6342,46.6929,46.5755,46.6342,72146.0
2015-08-25 15:30:00,71.54,71.61,71.21,71.4,105735.0,46.6342,46.6798,46.4191,46.5429,105735.0
2015-08-25 15:35:00,71.4,71.47,71.14,71.18,109007.0,46.5429,46.5886,46.3734,46.3995,109007.0
2015-08-25 15:40:00,71.16,71.38,70.95,71.09,104754.0,46.3865,46.5299,46.2496,46.3409,104754.0
2015-08-25 15:45:00,71.08,71.08,70.54,70.65,170124.0,46.3343,46.3343,45.9823,46.054,170124.0
2015-08-25 15:50:00,70.64,70.98,70.55,70.87,325259.0,46.0475,46.2691,45.9888,46.1974,325259.0
2015-08-25 15:55:00,70.87,70.87,70.11,70.23,619472.0,46.1974,46.1974,45.702,45.7802,619472.0
2015-08-26 09:30:00,70.38,70.6,70.27,70.48,14960.0,46.2987,46.4434,46.2263,46.3645,14960.0
2015-08-26 09:35:00,70.63,70.64,70.02,70.21,90940.0,46.4631,46.4697,46.0619,46.1868,90940.0
2015-08-26 09:40:00,70.2,70.34,69.9,70.17,50764.0,46.1803,46.2724,45.9829,46.1605,50764.0
2015-08-26 09:45:00,70.2,70.22,69.86,69.99,53176.0,46.1803,46.1934,45.9566,46.0421,53176.0
2015-08-26 09:50:00,70.0,70.11,69.72,69.81,38966.0,46.0487,46.1211,45.8645,45.9237,38966.0
2015-08-26 09:55:00,69.8,70.01,69.75,69.89,44823.0,45.9171,46.0553,45.8842,45.9763,44823.0
2015-08-26 10:00:00,69.93,69.94,69.7,69.83,42192.0,46.0026,46.0092,45.8513,45.9369,42192.0
2015-08-26 10:05:00,69.81,70.0,69.79,69.87,60915.0,45.9237,46.0487,45.9106,45.9632,60915.0
2015-08-26 10:10:00,69.87,69.88,69.5,69.64,47532.0,45.9632,45.9698,45.7198,45.8119,47532.0
2015-08-26 10:15:00,69.62,69.62,69.16,69.19,115368.0,45.7987,45.7987,45.4961,45.5158,115368.0
2015-08-26 10:20:00,69.19,69.36,69.14,69.28,57989.0,45.5158,45.6277,45.483,45.5751,57989.0
2015-08-26 10:25:00,69.28,69.39,69.24,69.37,95573.0,45.5751,45.6474,45.5487,45.6343,95573.0
2015-08-26 10:30:00,69.36,69.63,69.3,69.59,67094.0,45.6277,45.8053,45.5882,45.779,67094.0
2015-08-26 10:35:00,69.61,69.61,69.37,69.47,31429.0,45.7921,45.7921,45.6343,45.7,31429.0
2015-08-26 10:40:00,69.46,69.53,69.39,69.41,25797.0,45.6935,45.7395,45.6474,45.6606,25797.0
2015-08-26 10:45:00,69.4,69.43,69.28,69.43,33657.0,45.654,45.6737,45.5751,45.6737,33657.0
2015-08-26 10:50:00,69.45,69.74,69.41,69.74,27455.0,45.6869,45.8777,45.6606,45.8777,27455.0
2015-08-26 10:55:00,69.71,69.71,69.43,69.45,28227.0,45.8579,45.8579,45.6737,45.6869,28227.0
2015-08-26 11:00:00,69.46,69.59,69.32,69.57,29076.0,45.6935,45.779,45.6014,45.7658,29076.0
2015-08-26 11:05:00,69.58,69.68,69.49,69.51,25105.0,45.7724,45.8382,45.7132,45.7264,25105.0
2015-08-26 11:10:00,69.52,69.53,69.29,69.36,26904.0,45.7329,45.7395,45.5816,45.6277,26904.0
2015-08-26 11:15:00,69.34,69.66,69.34,69.62,28466.0,45.6145,45.825,45.6145,45.7987,28466.0
2015-08-26 11:20:00,69.61,69.62,69.39,69.43,19220.0,45.7921,45.7987,45.6474,45.6737,19220.0
2015-08-26 11:25:00,69.44,69.44,69.27,69.3,26981.0,45.6803,45.6803,45.5685,45.5882,26981.0
2015-08-26 11:30:00,69.28,69.39,69.06,69.1,51716.0,45.5751,45.6474,45.4303,45.4566,51716.0
2015-08-26 11:35:00,69.08,69.23,69.0,69.02,24200.0,45.4435,45.5422,45.3909,45.404,24200.0
2015-08-26 11:40:00,69.01,69.28,69.01,69.24,18213.0,45.3974,45.5751,45.3974,45.5487,18213.0
2015-08-26 11:45:00,69.24,69.25,69.03,69.23,49668.0,45.5487,45.5553,45.4106,45.5422,49668.0
2015-08-26 11:50:00,69.23,69.37,69.21,69.33,27920.0,45.5422,45.6343,45.529,45.6079,27920.0
2015-08-26 11:55:00,69.33,69.37,69.2,69.28,23660.0,45.6079,45.6343,45.5224,45.5751,23660.0
2015-08-26 12:00:00,69.28,69.28,69.22,69.23,17796.0,45.5751,45.5751,45.5356,45.5422,17796.0
2015-08-26 12:05:00,69.23,69.3,69.16,69.21,21913.0,45.5422,45.5882,45.4961,45.529,21913.0
2015-08-26 12:10:00,69.22,69.24,69.09,69.13,20635.0,45.5356,45.5487,45.4501,45.4764,20635.0
2015-08-26 12:15:00,69.12,69.23,69.1,69.18,16091.0,45.4698,45.5422,45.4566,45.5093,16091.0
2015-08-26 12:20:00,69.2,69.23,69.08,69.14,31418.0,45.5224,45.5422,45.4435,45.483,31418.0
2015-08-26 12:25:00,69.15,69.17,69.03,69.12,36033.0,45.4895,45.5027,45.4106,45.4698,36033.0
2015-08-26 12:30:00,69.1,69.11,68.84,68.85,53891.0,45.4566,45.4632,45.2856,45.2922,53891.0
2015-08-26 12:35:00,68.83,69.04,68.83,68.95,20619.0,45.279,45.4172,45.279,45.358,20619.0
2015-08-26 12:40:00,68.95,69.01,68.91,69.01,23216.0,45.358,45.3974,45.3317,45.3974,23216.0
2015-08-26 12:45:00,69.0,69.21,69.0,69.21,19315.0,45.3909,45.529,45.3909,45.529,19315.0
2015-08-26 12:50:00,69.2,69.27,69.16,69.24,13945.0,45.5224,45.5685,45.4961,45.5487,13945.0
2015-08-26 12:55:00,69.26,69.42,69.26,69.42,21528.0,45.5619,45.6671,45.5619,45.6671,21528.0
2015-08-26 13:00:00,69.44,69.54,69.32,69.4,28440.0,45.6803,45.7461,45.6014,45.654,28440.0
2015-08-26 13:05:00,69.41,69.44,69.27,69.34,17437.0,45.6606,45.6803,45.5685,45.6145,17437.0
2015-08-26 13:10:00,69.35,69.46,69.35,69.42,52266.0,45.6211,45.6935,45.6211,45.6671,52266.0
2015-08-26 13:15:00,69.43,69.47,69.39,69.4,15267.0,45.6737,45.7,45.6474,45.654,15267.0
2015-08-26 13:20:00,69.41,69.57,69.4,69.5,26518.0,45.6606,45.7658,45.654,45.7198,26518.0
2015-08-26 13:25:00,69.49,69.53,69.44,69.51,34556.0,45.7132,45.7395,45.6803,45.7264,34556.0
2015-08-26 13:30:00,69.51,69.51,69.36,69.4,28847.0,45.7264,45.7264,45.6277,45.654,28847.0
2015-08-26 13:35:00,69.43,69.6,69.43,69.58,31643.0,45.6737,45.7856,45.6737,45.7724,31643.0
2015-08-26 13:40:00,69.58,69.63,69.53,69.54,35802.0,45.7724,45.8053,45.7395,45.7461,35802.0
2015-08-26 13:45:00,69.55,69.61,69.45,69.49,28764.0,45.7527,45.7921,45.6869,45.7132,28764.0
2015-08-26 13:50:00,69.49,69.62,69.49,69.57,19690.0,45.7132,45.7987,45.7132,45.7658,19690.0
2015-08-26 13:55:00,69.6,69.72,69.59,69.7,17318.0,45.7856,45.8645,45.779,45.8513,17318.0
2015-08-26 14:00:00,69.71,69.71,69.49,69.49,30798.0,45.8579,45.8579,45.7132,45.7132,30798.0
2015-08-26 14:05:00,69.47,69.58,69.42,69.47,19892.0,45.7,45.7724,45.6671,45.7,19892.0
2015-08-26 14:10:00,69.49,69.5,69.34,69.35,26688.0,45.7132,45.7198,45.6145,45.6211,26688.0
2015-08-26 14:15:00,69.36,69.44,69.22,69.24,30929.0,45.6277,45.6803,45.5356,45.5487,30929.0
2015-08-26 14:20:00,69.23,69.3,69.2,69.29,16948.0,45.5422,45.5882,45.5224,45.5816,16948.0
2015-08-26 14:25:00,69.3,69.33,69.27,69.3,28533.0,45.5882,45.6079,45.5685,45.5882,28533.0
2015-08-26 14:30:00,69.3,69.41,69.28,69.41,29522.0,45.5882,45.6606,45.5751,45.6606,29522.0
2015-08-26 14:35:00,69.43,69.56,69.41,69.54,20690.0,45.6737,45.7592,45.6606,45.7461,20690.0
2015-08-26 14:40:00,69.55,69.74,69.55,69.64,33905.0,45.7527,45.8777,45.7527,45.8119,33905.0
2015-08-26 14:45:00,69.65,69.82,69.58,69.63,39996.0,45.8185,45.9303,45.7724,45.8053,39996.0
2015-08-26 14:50:00,69.64,69.74,69.62,69.64,20227.0,45.8119,45.8777,45.7987,45.8119,20227.0
2015-08-26 14:55:00,69.62,69.68,69.46,69.68,56845.0,45.7987,45.8382,45.6935,45.8382,56845.0
2015-08-26 15:00:00,69.66,69.66,69.51,69.57,27763.0,45.825,45.825,45.7264,45.7658,27763.0
2015-08-26 15:05:00,69.59,69.89,69.56,69.84,35452.0,45.779,45.9763,45.7592,45.9434,35452.0
2015-08-26 15:10:00,69.87,70.08,69.87,70.0,50311.0,45.9632,46.1013,45.9632,46.0487,50311.0
2015-08-26 15:15:00,70.0,70.13,69.86,70.12,37205.0,46.0487,46.1342,45.9566,46.1276,37205.0
2015-08-26 15:20:00,70.15,70.25,70.07,70.15,123343.0,46.1474,46.2132,46.0947,46.1474,123343.0
2015-08-26 15:25:00,70.14,70.17,70.03,70.11,66108.0,46.1408,46.1605,46.0684,46.1211,66108.0
2015-08-26 15:30:00,70.11,70.36,70.1,70.34,64565.0,46.1211,46.2855,46.1145,46.2724,64565.0
2015-08-26 15:35:00,70.35,70.35,70.22,70.24,62572.0,46.2789,46.2789,46.1934,46.2066,62572.0
2015-08-26 15:40:00,70.24,70.67,70.2,70.64,70518.0,46.2066,46.4894,46.1803,46.4697,70518.0
2015-08-26 15:45:00,70.63,70.74,70.52,70.6,97515.0,46.4631,46.5355,46.3908,46.4434,97515.0
2015-08-26 15:50:00,70.61,70.8,70.59,70.67,118873.0,46.45,46.575,46.4368,46.4894,118873.0
2015-08-26 15:55:00,70.67,70.67,70.43,70.61,171667.0,46.4894,46.4894,46.3316,46.45,171667.0
2015-08-27 09:30:00,70.96,70.98,70.62,70.66,44578.0,46.6802,46.6934,46.4566,46.4829,44578.0
2015-08-27 09:35:00,70.69,70.97,70.68,70.87,45796.0,46.5026,46.6868,46.496,46.621,45796.0
2015-08-27 09:40:00,70.9,70.91,70.68,70.68,49656.0,46.6408,46.6473,46.496,46.496,49656.0
2015-08-27 09:45:00,70.69,70.74,70.58,70.68,42649.0,46.5026,46.5355,46.4302,46.496,42649.0
2015-08-27 09:50:00,70.68,70.74,70.6,70.66,35277.0,46.496,46.5355,46.4434,46.4829,35277.0
2015-08-27 09:55:00,70.66,70.69,70.55,70.63,18610.0,46.4829,46.5026,46.4105,46.4631,18610.0
2015-08-27 10:00:00,70.63,70.75,70.57,70.73,31329.0,46.4631,46.5421,46.4237,46.5289,31329.0
2015-08-27 10:05:00,70.72,70.77,70.6,70.62,19265.0,46.5223,46.5552,46.4434,46.4566,19265.0
2015-08-27 10:10:00,70.62,70.78,70.62,70.72,30573.0,46.4566,46.5618,46.4566,46.5223,30573.0
2015-08-27 10:15:00,70.73,70.79,70.7,70.77,40415.0,46.5289,46.5684,46.5092,46.5552,40415.0
2015-08-27 10:20:00,70.76,70.82,70.72,70.8,17297.0,46.5487,46.5881,46.5223,46.575,17297.0
2015-08-27 10:25:00,70.79,70.81,70.74,70.8,14967.0,46.5684,46.5815,46.5355,46.575,14967.0
2015-08-27 10:30:00,70.79,70.83,70.65,70.67,20361.0,46.5684,46.5947,46.4763,46.4894,20361.0
2015-08-27 10:35:00,70.67,70.69,70.58,70.66,21708.0,46.4894,46.5026,46.4302,46.4829,21708.0
2015-08-27 10:40:00,70.65,70.67,70.55,70.62,18145.0,46.4763,46.4894,46.4105,46.4566,18145.0
2015-08-27 10:45:00,70.63,70.77,70.63,70.75,50180.0,46.4631,46.5552,46.4631,46.5421,50180.0
2015-08-27 10:50:00,70.74,70.79,70.68,70.69,14133.0,46.5355,46.5684,46.496,46.5026,14133.0
2015-08-27 10:55:00,70.68,70.72,70.53,70.53,77044.0,46.496,46.5223,46.3974,46.3974,77044.0
2015-08-27 11:00:00,70.53,70.55,70.48,70.53,61881.0,46.3974,46.4105,46.3645,46.3974,61881.0
2015-08-27 11:05:00,70.53,70.55,70.42,70.45,33990.0,46.3974,46.4105,46.325,46.3447,33990.0
2015-08-27 11:10:00,70.43,70.52,70.41,70.45,19493.0,46.3316,46.3908,46.3184,46.3447,19493.0
2015-08-27 11:15:00,70.45,70.62,70.45,70.61,20003.0,46.3447,46.4566,46.3447,46.45,20003.0
2015-08-27 11:20:00,70.61,70.74,70.6,70.67,45874.0,46.45,46.5355,46.4434,46.4894,45874.0
2015-08-27 11:25:00,70.67,70.72,70.63,70.68,42387.0,46.4894,46.5223,46.4631,46.496,42387.0
2015-08-27 11:30:00,70.69,70.71,70.61,70.69,37296.0,46.5026,46.5158,46.45,46.5026,37296.0
2015-08-27 11:35:00,70.69,70.78,70.68,70.76,17348.0,46.5026,46.5618,46.496,46.5487,17348.0
2015-08-27 11:40:00,70.76,70.8,70.74,70.8,16656.0,46.5487,46.575,46.5355,46.575,16656.0
2015-08-27 11:45:00,70.8,70.87,70.77,70.87,27399.0,46.575,46.621,46.5552,46.621,27399.0
2015-08-27 11:50:00,70.86,70.96,70.84,70.93,20500.0,46.6144,46.6802,46.6013,46.6605,20500.0
2015-08-27 11:55:00,70.93,70.96,70.91,70.94,14871.0,46.6605,46.6802,46.6473,46.6671,14871.0
2015-08-27 12:00:00,70.95,70.95,70.85,70.89,15205.0,46.6736,46.6736,46.6079,46.6342,15205.0
2015-08-27 12:05:00,70.89,71.0,70.87,70.96,30069.0,46.6342,46.7065,46.621,46.6802,30069.0
2015-08-27 12:10:00,70.97,70.97,70.93,70.94,9148.0,46.6868,46.6868,46.6605,46.6671,9148.0
2015-08-27 12:15:00,70.95,70.95,70.88,70.88,13842.0,46.6736,46.6736,46.6276,46.6276,13842.0
2015-08-27 12:20:00,70.88,70.98,70.87,70.98,8235.0,46.6276,46.6934,46.621,46.6934,8235.0
2015-08-27 12:25:00,70.97,70.98,70.91,70.97,11843.0,46.6868,46.6934,46.6473,46.6868,11843.0
2015-08-27 12:30:00,70.96,71.0,70.94,70.99,23109.0,46.6802,46.7065,46.6671,46.7,23109.0
2015-08-27 12:35:00,71.0,71.0,70.94,70.96,19490.0,46.7065,46.7065,46.6671,46.6802,19490.0
2015-08-27 12:40:00,70.94,70.94,70.89,70.9,19215.0,46.6671,46.6671,46.6342,46.6408,19215.0
2015-08-27 12:45:00,70.91,70.91,70.86,70.87,12023.0,46.6473,46.6473,46.6144,46.621,12023.0
2015-08-27 12:50:00,70.88,70.96,70.88,70.96,15665.0,46.6276,46.6802,46.6276,46.6802,15665.0
2015-08-27 12:55:00,70.96,71.0,70.9,70.98,13988.0,46.6802,46.7065,46.6408,46.6934,13988.0
2015-08-27 13:00:00,70.98,71.01,70.93,70.93,18909.0,46.6934,46.7131,46.6605,46.6605,18909.0
2015-08-27 13:05:00,70.94,70.96,70.9,70.93,15258.0,46.6671,46.6802,46.6408,46.6605,15258.0
2015-08-27 13:10:00,70.94,70.98,70.94,70.98,13988.0,46.6671,46.6934,46.6671,46.6934,13988.0
2015-08-27 13:15:00,70.98,71.01,70.96,70.97,44300.0,46.6934,46.7131,46.6802,46.6868,44300.0
2015-08-27 13:20:00,70.97,71.01,70.93,71.0,40371.0,46.6868,46.7131,46.6605,46.7065,40371.0
2015-08-27 13:25:00,71.0,71.01,70.96,70.97,29547.0,46.7065,46.7131,46.6802,46.6868,29547.0
2015-08-27 13:30:00,70.97,71.02,70.93,71.0,39455.0,46.6868,46.7197,46.6605,46.7065,39455.0
2015-08-27 13:35:00,71.0,71.0,70.9,70.92,32298.0,46.7065,46.7065,46.6408,46.6539,32298.0
2015-08-27 13:40:00,70.92,70.98,70.91,70.97,25782.0,46.6539,46.6934,46.6473,46.6868,25782.0
2015-08-27 13:45:00,70.97,70.98,70.91,70.94,23537.0,46.6868,46.6934,46.6473,46.6671,23537.0
2015-08-27 13:50:00,70.94,71.0,70.92,71.0,22139.0,46.6671,46.7065,46.6539,46.7065,22139.0
2015-08-27 13:55:00,71.0,71.03,70.97,71.01,77048.0,46.7065,46.7263,46.6868,46.7131,77048.0
2015-08-27 14:00:00,71.02,71.13,71.01,71.09,32830.0,46.7197,46.7921,46.7131,46.7657,32830.0
2015-08-27 14:05:00,71.09,71.11,71.05,71.07,28929.0,46.7657,46.7789,46.7394,46.7526,28929.0
2015-08-27 14:10:00,71.06,71.11,71.06,71.08,25092.0,46.746,46.7789,46.746,46.7592,25092.0
2015-08-27 14:15:00,71.08,71.08,70.98,71.0,52439.0,46.7592,46.7592,46.6934,46.7065,52439.0
2015-08-27 14:20:00,71.0,71.05,70.95,71.03,29933.0,46.7065,46.7394,46.6736,46.7263,29933.0
2015-08-27 14:25:00,71.03,71.05,70.86,70.89,52028.0,46.7263,46.7394,46.6144,46.6342,52028.0
2015-08-27 14:30:00,70.9,71.0,70.86,70.9,24144.0,46.6408,46.7065,46.6144,46.6408,24144.0
2015-08-27 14:35:00,70.89,71.01,70.88,70.98,39580.0,46.6342,46.7131,46.6276,46.6934,39580.0
2015-08-27 14:40:00,70.97,70.98,70.89,70.89,30685.0,46.6868,46.6934,46.6342,46.6342,30685.0
2015-08-27 14:45:00,70.9,70.93,70.75,70.76,31315.0,46.6408,46.6605,46.5421,46.5487,31315.0
2015-08-27 14:50:00,70.76,70.83,70.74,70.78,17527.0,46.5487,46.5947,46.5355,46.5618,17527.0
2015-08-27 14:55:00,70.77,70.79,70.54,70.54,53487.0,46.5552,46.5684,46.4039,46.4039,53487.0
2015-08-27 15:00:00,70.54,70.65,70.3,70.32,37676.0,46.4039,46.4763,46.246,46.2592,37676.0
2015-08-27 15:05:00,70.29,70.46,70.24,70.46,26521.0,46.2395,46.3513,46.2066,46.3513,26521.0
2015-08-27 15:10:00,70.46,70.51,70.37,70.44,27117.0,46.3513,46.3842,46.2921,46.3381,27117.0
2015-08-27 15:15:00,70.43,70.52,70.33,70.51,19352.0,46.3316,46.3908,46.2658,46.3842,19352.0
2015-08-27 15:20:00,70.48,70.48,70.39,70.39,25787.0,46.3645,46.3645,46.3053,46.3053,25787.0
2015-08-27 15:25:00,70.4,70.73,70.38,70.7,42169.0,46.3118,46.5289,46.2987,46.5092,42169.0
2015-08-27 15:30:00,70.71,70.89,70.62,70.83,40097.0,46.5158,46.6342,46.4566,46.5947,40097.0
2015-08-27 15:35:00,70.84,70.84,70.66,70.66,36493.0,46.6013,46.6013,46.4829,46.4829,36493.0
2015-08-27 15:40:00,70.67,70.92,70.66,70.9,45736.0,46.4894,46.6539,46.4829,46.6408,45736.0
2015-08-27 15:45:00,70.91,71.07,70.9,71.07,140567.0,46.6473,46.7526,46.6408,46.7526,140567.0
2015-08-27 15:50:00,71.05,71.07,70.96,71.0,160357.0,46.7394,46.7526,46.6802,46.7065,160357.0
2015-08-27 15:55:00,71.0,71.3,70.99,71.26,241128.0,46.7065,46.9039,46.7,46.8776,241128.0
2015-08-28 09:30:00,71.17,71.19,71.02,71.17,4120.0,46.8184,46.8315,46.7197,46.8184,4120.0
2015-08-28 09:35:00,71.06,71.06,70.93,70.94,73382.0,46.746,46.746,46.6605,46.6671,73382.0
2015-08-28 09:40:00,70.93,71.04,70.92,70.94,58982.0,46.6605,46.7328,46.6539,46.6671,58982.0
2015-08-28 09:45:00,70.94,71.1,70.94,71.1,116235.0,46.6671,46.7723,46.6671,46.7723,116235.0
2015-08-28 09:50:00,71.1,71.16,71.01,71.12,28431.0,46.7723,46.8118,46.7131,46.7855,28431.0
2015-08-28 09:55:00,71.13,71.33,71.12,71.28,32473.0,46.7921,46.9236,46.7855,46.8907,32473.0
2015-08-28 10:00:00,71.29,71.32,71.16,71.25,24837.0,46.8973,46.917,46.8118,46.871,24837.0
2015-08-28 10:05:00,71.25,71.28,71.18,71.25,21245.0,46.871,46.8907,46.8249,46.871,21245.0
2015-08-28 10:10:00,71.24,71.25,71.15,71.17,19723.0,46.8644,46.871,46.8052,46.8184,19723.0
2015-08-28 10:15:00,71.17,71.17,70.95,70.95,27949.0,46.8184,46.8184,46.6736,46.6736,27949.0
2015-08-28 10:20:00,70.95,70.98,70.81,70.83,29208.0,46.6736,46.6934,46.5815,46.5947,29208.0
2015-08-28 10:25:00,70.86,70.94,70.85,70.89,12950.0,46.6144,46.6671,46.6079,46.6342,12950.0
2015-08-28 10:30:00,70.93,71.0,70.91,70.99,12222.0,46.6605,46.7065,46.6473,46.7,12222.0
2015-08-28 10:35:00,70.98,70.98,70.83,70.86,8922.0,46.6934,46.6934,46.5947,46.6144,8922.0
2015-08-28 10:40:00,70.88,70.88,70.81,70.84,8363.0,46.6276,46.6276,46.5815,46.6013,8363.0
2015-08-28 10:45:00,70.85,70.85,70.76,70.77,11257.0,46.6079,46.6079,46.5487,46.5552,11257.0
2015-08-28 10:50:00,70.77,70.78,70.7,70.73,8370.0,46.5552,46.5618,46.5092,46.5289,8370.0
2015-08-28 10:55:00,70.74,70.77,70.63,70.66,11471.0,46.5355,46.5552,46.4631,46.4829,11471.0
2015-08-28 11:00:00,70.67,70.74,70.63,70.72,13471.0,46.4894,46.5355,46.4631,46.5223,13471.0
2015-08-28 11:05:00,70.73,70.81,70.73,70.73,12417.0,46.5289,46.5815,46.5289,46.5289,12417.0
2015-08-28 11:10:00,70.73,70.82,70.71,70.82,6132.0,46.5289,46.5881,46.5158,46.5881,6132.0
2015-08-28 11:15:00,70.82,70.85,70.74,70.77,11054.0,46.5881,46.6079,46.5355,46.5552,11054.0
2015-08-28 11:20:00,70.77,70.82,70.77,70.82,8176.0,46.5552,46.5881,46.5552,46.5881,8176.0
2015-08-28 11:25:00,70.83,70.94,70.82,70.94,14492.0,46.5947,46.6671,46.5881,46.6671,14492.0
2015-08-28 11:30:00,70.95,70.97,70.89,70.95,16079.0,46.6736,46.6868,46.6342,46.6736,16079.0
2015-08-28 11:35:00,70.94,70.94,70.83,70.85,22004.0,46.6671,46.6671,46.5947,46.6079,22004.0
2015-08-28 11:40:00,70.86,70.86,70.72,70.72,37103.0,46.6144,46.6144,46.5223,46.5223,37103.0
2015-08-28 11:45:00,70.71,70.72,70.53,70.55,16344.0,46.5158,46.5223,46.3974,46.4105,16344.0
2015-08-28 11:50:00,70.55,70.63,70.46,70.46,14859.0,46.4105,46.4631,46.3513,46.3513,14859.0
2015-08-28 11:55:00,70.44,70.46,70.37,70.41,15346.0,46.3381,46.3513,46.2921,46.3184,15346.0
2015-08-28 12:00:00,70.42,70.46,70.39,70.45,32051.0,46.325,46.3513,46.3053,46.3447,32051.0
2015-08-28 12:05:00,70.44,70.46,70.35,70.37,29105.0,46.3381,46.3513,46.2789,46.2921,29105.0
2015-08-28 12:10:00,70.37,70.38,70.26,70.28,19811.0,46.2921,46.2987,46.2197,46.2329,19811.0
2015-08-28 12:15:00,70.27,70.33,70.26,70.3,15051.0,46.2263,46.2658,46.2197,46.246,15051.0
2015-08-28 12:20:00,70.31,70.31,70.22,70.28,19280.0,46.2526,46.2526,46.1934,46.2329,19280.0
2015-08-28 12:25:00,70.26,70.3,70.24,70.26,8908.0,46.2197,46.246,46.2066,46.2197,8908.0
2015-08-28 12:30:00,70.27,70.34,70.26,70.3,23675.0,46.2263,46.2724,46.2197,46.246,23675.0
2015-08-28 12:35:00,70.31,70.34,70.3,70.32,18728.0,46.2526,46.2724,46.246,46.2592,18728.0
2015-08-28 12:40:00,70.32,70.33,70.24,70.24,9815.0,46.2592,46.2658,46.2066,46.2066,9815.0
2015-08-28 12:45:00,70.23,70.25,70.12,70.2,11277.0,46.2,46.2132,46.1276,46.1803,11277.0
2015-08-28 12:50:00,70.2,70.26,70.17,70.21,10164.0,46.1803,46.2197,46.1605,46.1868,10164.0
2015-08-28 12:55:00,70.2,70.29,70.2,70.23,9105.0,46.1803,46.2395,46.1803,46.2,9105.0
2015-08-28 13:00:00,70.23,70.33,70.23,70.32,10153.0,46.2,46.2658,46.2,46.2592,10153.0
2015-08-28 13:05:00,70.32,70.37,70.31,70.37,10972.0,46.2592,46.2921,46.2526,46.2921,10972.0
2015-08-28 13:10:00,70.37,70.41,70.3,70.41,14335.0,46.2921,46.3184,46.246,46.3184,14335.0
2015-08-28 13:15:00,70.43,70.5,70.41,70.48,7287.0,46.3316,46.3776,46.3184,46.3645,7287.0
2015-08-28 13:20:00,70.47,70.48,70.4,70.43,15698.0,46.3579,46.3645,46.3118,46.3316,15698.0
2015-08-28 13:25:00,70.43,70.43,70.31,70.31,16582.0,46.3316,46.3316,46.2526,46.2526,16582.0
2015-08-28 13:30:00,70.33,70.36,70.32,70.32,13019.0,46.2658,46.2855,46.2592,46.2592,13019.0
2015-08-28 13:35:00,70.33,70.33,70.22,70.22,26943.0,46.2658,46.2658,46.1934,46.1934,26943.0
2015-08-28 13:40:00,70.22,70.37,70.2,70.37,17200.0,46.1934,46.2921,46.1803,46.2921,17200.0
2015-08-28 13:45:00,70.36,70.41,70.35,70.36,11757.0,46.2855,46.3184,46.2789,46.2855,11757.0
2015-08-28 13:50:00,70.37,70.48,70.37,70.45,13221.0,46.2921,46.3645,46.2921,46.3447,13221.0
2015-08-28 13:55:00,70.46,70.47,70.42,70.45,13917.0,46.3513,46.3579,46.325,46.3447,13917.0
2015-08-28 14:00:00,70.46,70.58,70.46,70.52,23272.0,46.3513,46.4302,46.3513,46.3908,23272.0
2015-08-28 14:05:00,70.53,70.53,70.45,70.49,15277.0,46.3974,46.3974,46.3447,46.371,15277.0
2015-08-28 14:10:00,70.5,70.51,70.43,70.48,18849.0,46.3776,46.3842,46.3316,46.3645,18849.0
2015-08-28 14:15:00,70.5,70.51,70.42,70.49,29877.0,46.3776,46.3842,46.325,46.371,29877.0
2015-08-28 14:20:00,70.49,70.52,70.47,70.5,23761.0,46.371,46.3908,46.3579,46.3776,23761.0
2015-08-28 14:25:00,70.48,70.5,70.45,70.49,15010.0,46.3645,46.3776,46.3447,46.371,15010.0
2015-08-28 14:30:00,70.49,70.56,70.49,70.5,16535.0,46.371,46.4171,46.371,46.3776,16535.0
2015-08-28 14:35:00,70.49,70.53,70.41,70.53,14994.0,46.371,46.3974,46.3184,46.3974,14994.0
2015-08-28 14:40:00,70.5,70.54,70.49,70.53,12459.0,46.3776,46.4039,46.371,46.3974,12459.0
2015-08-28 14:45:00,70.54,70.71,70.53,70.64,24538.0,46.4039,46.5158,46.3974,46.4697,24538.0
2015-08-28 14:50:00,70.65,70.7,70.59,70.61,15290.0,46.4763,46.5092,46.4368,46.45,15290.0
2015-08-28 14:55:00,70.62,70.68,70.62,70.67,22321.0,46.4566,46.496,46.4566,46.4894,22321.0
2015-08-28 15:00:00,70.67,70.76,70.63,70.75,31653.0,46.4894,46.5487,46.4631,46.5421,31653.0
2015-08-28 15:05:00,70.75,70.84,70.74,70.81,36247.0,46.5421,46.6013,46.5355,46.5815,36247.0
2015-08-28 15:10:00,70.81,70.84,70.78,70.8,30840.0,46.5815,46.6013,46.5618,46.575,30840.0
2015-08-28 15:15:00,70.81,70.81,70.71,70.71,35611.0,46.5815,46.5815,46.5158,46.5158,35611.0
2015-08-28 15:20:00,70.71,70.73,70.59,70.65,41485.0,46.5158,46.5289,46.4368,46.4763,41485.0
2015-08-28 15:25:00,70.65,70.75,70.63,70.74,31255.0,46.4763,46.5421,46.4631,46.5355,31255.0
2015-08-28 15:30:00,70.74,70.74,70.62,70.62,33922.0,46.5355,46.5355,46.4566,46.4566,33922.0
2015-08-28 15:35:00,70.61,70.67,70.51,70.55,37756.0,46.45,46.4894,46.3842,46.4105,37756.0
2015-08-28 15:40:00,70.56,70.61,70.46,70.6,40328.0,46.4171,46.45,46.3513,46.4434,40328.0
2015-08-28 15:45:00,70.6,70.73,70.6,70.73,49748.0,46.4434,46.5289,46.4434,46.5289,49748.0
2015-08-28 15:50:00,70.73,70.94,70.73,70.84,61091.0,46.5289,46.6671,46.5289,46.6013,61091.0
2015-08-28 15:55:00,70.85,71.06,70.85,71.03,180941.0,46.6079,46.746,46.6079,46.7263,180941.0
2015-08-31 09:30:00,70.89,70.89,70.36,70.36,48578.0,46.6342,46.6342,46.2855,46.2855,48578.0
2015-08-31 09:35:00,70.31,70.59,70.3,70.55,15799.0,46.2526,46.4368,46.246,46.4105,15799.0
2015-08-31 09:40:00,70.54,70.63,70.41,70.59,23889.0,46.4039,46.4631,46.3184,46.4368,23889.0
2015-08-31 09:45:00,70.64,70.68,70.51,70.61,20702.0,46.4697,46.496,46.3842,46.45,20702.0
2015-08-31 09:50:00,70.59,70.62,70.31,70.31,27839.0,46.4368,46.4566,46.2526,46.2526,27839.0
2015-08-31 09:55:00,70.35,70.38,70.08,70.08,18965.0,46.2789,46.2987,46.1013,46.1013,18965.0
2015-08-31 10:00:00,70.11,70.16,70.0,70.01,24129.0,46.1211,46.154,46.0487,46.0553,24129.0
2015-08-31 10:05:00,70.01,70.12,69.96,70.06,35352.0,46.0553,46.1276,46.0224,46.0882,35352.0
2015-08-31 10:10:00,70.04,70.1,69.87,69.89,39348.0,46.075,46.1145,45.9632,45.9763,39348.0
2015-08-31 10:15:00,69.92,69.96,69.83,69.9,18595.0,45.9961,46.0224,45.9369,45.9829,18595.0
2015-08-31 10:20:00,69.9,69.91,69.72,69.76,20388.0,45.9829,45.9895,45.8645,45.8908,20388.0
2015-08-31 10:25:00,69.74,69.85,69.69,69.82,26734.0,45.8777,45.95,45.8448,45.9303,26734.0
2015-08-31 10:30:00,69.82,69.88,69.73,69.74,19248.0,45.9303,45.9698,45.8711,45.8777,19248.0
2015-08-31 10:35:00,69.74,69.74,69.59,69.62,47657.0,45.8777,45.8777,45.779,45.7987,47657.0
2015-08-31 10:40:00,69.62,69.67,69.56,69.61,30467.0,45.7987,45.8316,45.7592,45.7921,30467.0
2015-08-31 10:45:00,69.61,69.75,69.61,69.61,23160.0,45.7921,45.8842,45.7921,45.7921,23160.0
2015-08-31 10:50:00,69.6,69.77,69.58,69.58,28638.0,45.7856,45.8974,45.7724,45.7724,28638.0
2015-08-31 10:55:00,69.61,69.64,69.48,69.49,15867.0,45.7921,45.8119,45.7066,45.7132,15867.0
2015-08-31 11:00:00,69.48,69.5,69.36,69.39,21221.0,45.7066,45.7198,45.6277,45.6474,21221.0
2015-08-31 11:05:00,69.4,69.43,69.32,69.33,34079.0,45.654,45.6737,45.6014,45.6079,34079.0
2015-08-31 11:10:00,69.32,69.49,69.31,69.49,32451.0,45.6014,45.7132,45.5948,45.7132,32451.0
2015-08-31 11:15:00,69.52,69.6,69.46,69.46,18201.0,45.7329,45.7856,45.6935,45.6935,18201.0
2015-08-31 11:20:00,69.47,69.51,69.37,69.48,32229.0,45.7,45.7264,45.6343,45.7066,32229.0
2015-08-31 11:25:00,69.48,69.52,69.43,69.48,19107.0,45.7066,45.7329,45.6737,45.7066,19107.0
2015-08-31 11:30:00,69.47,69.53,69.42,69.47,37709.0,45.7,45.7395,45.6671,45.7,37709.0
2015-08-31 11:35:00,69.45,69.48,69.35,69.47,17810.0,45.6869,45.7066,45.6211,45.7,17810.0
2015-08-31 11:40:00,69.48,69.81,69.48,69.71,38277.0,45.7066,45.9237,45.7066,45.8579,38277.0
2015-08-31 11:45:00,69.7,69.71,69.58,69.6,23194.0,45.8513,45.8579,45.7724,45.7856,23194.0
2015-08-31 11:50:00,69.59,69.65,69.51,69.61,30018.0,45.779,45.8185,45.7264,45.7921,30018.0
2015-08-31 11:55:00,69.59,69.59,69.39,69.44,18121.0,45.779,45.779,45.6474,45.6803,18121.0
2015-08-31 12:00:00,69.45,69.53,69.44,69.48,14059.0,45.6869,45.7395,45.6803,45.7066,14059.0
2015-08-31 12:05:00,69.49,69.52,69.44,69.5,22522.0,45.7132,45.7329,45.6803,45.7198,22522.0
2015-08-31 12:10:00,69.5,69.57,69.47,69.56,29084.0,45.7198,45.7658,45.7,45.7592,29084.0
2015-08-31 12:15:00,69.53,69.55,69.46,69.47,26481.0,45.7395,45.7527,45.6935,45.7,26481.0
2015-08-31 12:20:00,69.48,69.56,69.46,69.55,13992.0,45.7066,45.7592,45.6935,45.7527,13992.0
2015-08-31 12:25:00,69.56,69.58,69.51,69.53,12742.0,45.7592,45.7724,45.7264,45.7395,12742.0
2015-08-31 12:30:00,69.57,69.61,69.56,69.6,11532.0,45.7658,45.7921,45.7592,45.7856,11532.0
2015-08-31 12:35:00,69.59,69.59,69.47,69.51,14176.0,45.779,45.779,45.7,45.7264,14176.0
2015-08-31 12:40:00,69.52,69.52,69.41,69.43,13763.0,45.7329,45.7329,45.6606,45.6737,13763.0
2015-08-31 12:45:00,69.45,69.52,69.41,69.52,22176.0,45.6869,45.7329,45.6606,45.7329,22176.0
2015-08-31 12:50:00,69.52,69.57,69.46,69.47,22443.0,45.7329,45.7658,45.6935,45.7,22443.0
2015-08-31 12:55:00,69.48,69.58,69.48,69.49,12269.0,45.7066,45.7724,45.7066,45.7132,12269.0
2015-08-31 13:00:00,69.5,69.53,69.44,69.53,14506.0,45.7198,45.7395,45.6803,45.7395,14506.0
2015-08-31 13:05:00,69.53,69.58,69.47,69.53,15852.0,45.7395,45.7724,45.7,45.7395,15852.0
2015-08-31 13:10:00,69.52,69.55,69.45,69.47,29752.0,45.7329,45.7527,45.6869,45.7,29752.0
2015-08-31 13:15:00,69.47,69.53,69.43,69.53,16631.0,45.7,45.7395,45.6737,45.7395,16631.0
2015-08-31 13:20:00,69.52,69.59,69.5,69.55,17179.0,45.7329,45.779,45.7198,45.7527,17179.0
2015-08-31 13:25:00,69.54,69.66,69.53,69.63,18125.0,45.7461,45.825,45.7395,45.8053,18125.0
2015-08-31 13:30:00,69.61,69.63,69.53,69.59,15277.0,45.7921,45.8053,45.7395,45.779,15277.0
2015-08-31 13:35:00,69.61,69.71,69.61,69.67,13611.0,45.7921,45.8579,45.7921,45.8316,13611.0
2015-08-31 13:40:00,69.68,69.78,69.68,69.78,7745.0,45.8382,45.904,45.8382,45.904,7745.0
2015-08-31 13:45:00,69.77,69.82,69.75,69.75,18402.0,45.8974,45.9303,45.8842,45.8842,18402.0
2015-08-31 13:50:00,69.74,69.74,69.66,69.72,15259.0,45.8777,45.8777,45.825,45.8645,15259.0
2015-08-31 13:55:00,69.72,69.79,69.7,69.76,16475.0,45.8645,45.9106,45.8513,45.8908,16475.0
2015-08-31 14:00:00,69.77,69.88,69.74,69.85,22302.0,45.8974,45.9698,45.8777,45.95,22302.0
2015-08-31 14:05:00,69.86,69.86,69.72,69.72,12725.0,45.9566,45.9566,45.8645,45.8645,12725.0
2015-08-31 14:10:00,69.71,69.72,69.6,69.65,19900.0,45.8579,45.8645,45.7856,45.8185,19900.0
2015-08-31 14:15:00,69.65,69.78,69.64,69.72,13790.0,45.8185,45.904,45.8119,45.8645,13790.0
2015-08-31 14:20:00,69.72,69.76,69.7,69.7,14915.0,45.8645,45.8908,45.8513,45.8513,14915.0
2015-08-31 14:25:00,69.71,69.78,69.69,69.78,20886.0,45.8579,45.904,45.8448,45.904,20886.0
2015-08-31 14:30:00,69.78,69.83,69.74,69.83,26801.0,45.904,45.9369,45.8777,45.9369,26801.0
2015-08-31 14:35:00,69.82,69.85,69.78,69.81,28003.0,45.9303,45.95,45.904,45.9237,28003.0
2015-08-31 14:40:00,69.82,69.84,69.76,69.78,28094.0,45.9303,45.9434,45.8908,45.904,28094.0
2015-08-31 14:45:00,69.79,69.79,69.72,69.73,24377.0,45.9106,45.9106,45.8645,45.8711,24377.0
2015-08-31 14:50:00,69.72,69.73,69.66,69.73,26084.0,45.8645,45.8711,45.825,45.8711,26084.0
2015-08-31 14:55:00,69.73,69.77,69.7,69.73,20546.0,45.8711,45.8974,45.8513,45.8711,20546.0
2015-08-31 15:00:00,69.72,69.83,69.72,69.78,26654.0,45.8645,45.9369,45.8645,45.904,26654.0
2015-08-31 15:05:00,69.79,69.93,69.79,69.86,23020.0,45.9106,46.0026,45.9106,45.9566,23020.0
2015-08-31 15:10:00,69.87,69.9,69.85,69.88,20318.0,45.9632,45.9829,45.95,45.9698,20318.0
2015-08-31 15:15:00,69.87,69.88,69.78,69.79,43342.0,45.9632,45.9698,45.904,45.9106,43342.0
2015-08-31 15:20:00,69.78,69.81,69.68,69.8,33083.0,45.904,45.9237,45.8382,45.9171,33083.0
2015-08-31 15:25:00,69.8,69.83,69.78,69.81,23404.0,45.9171,45.9369,45.904,45.9237,23404.0
2015-08-31 15:30:00,69.81,70.05,69.81,70.01,53658.0,45.9237,46.0816,45.9237,46.0553,53658.0
2015-08-31 15:35:00,70.01,70.01,69.91,69.91,41305.0,46.0553,46.0553,45.9895,45.9895,41305.0
2015-08-31 15:40:00,69.91,70.08,69.91,70.08,34795.0,45.9895,46.1013,45.9895,46.1013,34795.0
2015-08-31 15:45:00,70.07,70.07,69.87,69.87,63726.0,46.0947,46.0947,45.9632,45.9632,63726.0
2015-08-31 15:50:00,69.86,69.91,69.83,69.88,67013.0,45.9566,45.9895,45.9369,45.9698,67013.0
2015-08-31 15:55:00,69.87,69.88,69.74,69.76,186544.0,45.9632,45.9698,45.8777,45.8908,186544.0
2015-09-01 09:30:00,68.88,68.91,68.53,68.64,13750.0,45.3119,45.3317,45.0817,45.154,13750.0
2015-09-01 09:35:00,68.54,68.89,68.4,68.84,102720.0,45.0883,45.3185,44.9962,45.2856,102720.0
2015-09-01 09:40:00,68.76,68.85,68.58,68.75,36486.0,45.233,45.2922,45.1146,45.2264,36486.0
2015-09-01 09:45:00,68.75,68.89,68.62,68.65,45574.0,45.2264,45.3185,45.1409,45.1606,45574.0
2015-09-01 09:50:00,68.65,68.68,68.56,68.61,26427.0,45.1606,45.1803,45.1014,45.1343,26427.0
2015-09-01 09:55:00,68.62,68.79,68.56,68.72,21396.0,45.1409,45.2527,45.1014,45.2067,21396.0
2015-09-01 10:00:00,68.72,68.84,68.55,68.58,22138.0,45.2067,45.2856,45.0948,45.1146,22138.0
2015-09-01 10:05:00,68.57,68.71,68.5,68.67,30147.0,45.108,45.2001,45.0619,45.1738,30147.0
2015-09-01 10:10:00,68.68,68.86,68.68,68.84,21666.0,45.1803,45.2988,45.1803,45.2856,21666.0
2015-09-01 10:15:00,68.84,69.16,68.82,69.05,17773.0,45.2856,45.4961,45.2724,45.4237,17773.0
2015-09-01 10:20:00,69.03,69.13,69.02,69.04,25338.0,45.4106,45.4764,45.404,45.4172,25338.0
2015-09-01 10:25:00,69.03,69.22,68.97,69.22,19576.0,45.4106,45.5356,45.3711,45.5356,19576.0
2015-09-01 10:30:00,69.21,69.27,69.01,69.04,20533.0,45.529,45.5685,45.3974,45.4172,20533.0
2015-09-01 10:35:00,69.04,69.12,68.85,68.9,20127.0,45.4172,45.4698,45.2922,45.3251,20127.0
2015-09-01 10:40:00,68.91,68.92,68.74,68.75,19580.0,45.3317,45.3382,45.2198,45.2264,19580.0
2015-09-01 10:45:00,68.74,68.82,68.71,68.71,14765.0,45.2198,45.2724,45.2001,45.2001,14765.0
2015-09-01 10:50:00,68.7,68.71,68.57,68.62,21263.0,45.1935,45.2001,45.108,45.1409,21263.0
2015-09-01 10:55:00,68.63,68.69,68.57,68.6,20694.0,45.1475,45.1869,45.108,45.1277,20694.0
2015-09-01 11:00:00,68.6,68.75,68.58,68.61,21036.0,45.1277,45.2264,45.1146,45.1343,21036.0
2015-09-01 11:05:00,68.61,68.66,68.55,68.63,17652.0,45.1343,45.1672,45.0948,45.1475,17652.0
2015-09-01 11:10:00,68.61,68.63,68.47,68.48,30181.0,45.1343,45.1475,45.0422,45.0488,30181.0
2015-09-01 11:15:00,68.48,68.53,68.44,68.47,21507.0,45.0488,45.0817,45.0225,45.0422,21507.0
2015-09-01 11:20:00,68.47,68.54,68.46,68.48,28248.0,45.0422,45.0883,45.0356,45.0488,28248.0
2015-09-01 11:25:00,68.48,68.64,68.45,68.57,22535.0,45.0488,45.154,45.029,45.108,22535.0
2015-09-01 11:30:00,68.6,68.63,68.52,68.61,10374.0,45.1277,45.1475,45.0751,45.1343,10374.0
2015-09-01 11:35:00,68.6,68.67,68.54,68.6,15932.0,45.1277,45.1738,45.0883,45.1277,15932.0
2015-09-01 11:40:00,68.6,68.61,68.54,68.56,7658.0,45.1277,45.1343,45.0883,45.1014,7658.0
2015-09-01 11:45:00,68.56,68.65,68.56,68.64,18884.0,45.1014,45.1606,45.1014,45.154,18884.0
2015-09-01 11:50:00,68.63,68.67,68.57,68.64,16931.0,45.1475,45.1738,45.108,45.154,16931.0
2015-09-01 11:55:00,68.65,68.66,68.56,68.57,9389.0,45.1606,45.1672,45.1014,45.108,9389.0
2015-09-01 12:00:00,68.58,68.67,68.51,68.51,19152.0,45.1146,45.1738,45.0685,45.0685,19152.0
2015-09-01 12:05:00,68.52,68.55,68.44,68.45,20578.0,45.0751,45.0948,45.0225,45.029,20578.0
2015-09-01 12:10:00,68.45,68.51,68.43,68.48,13657.0,45.029,45.0685,45.0159,45.0488,13657.0
2015-09-01 12:15:00,68.48,68.52,68.45,68.46,17441.0,45.0488,45.0751,45.029,45.0356,17441.0
2015-09-01 12:20:00,68.46,68.48,68.42,68.44,17095.0,45.0356,45.0488,45.0093,45.0225,17095.0
2015-09-01 12:25:00,68.42,68.42,68.36,68.38,16690.0,45.0093,45.0093,44.9698,44.983,16690.0
2015-09-01 12:30:00,68.38,68.41,68.29,68.32,31903.0,44.983,45.0027,44.9238,44.9435,31903.0
2015-09-01 12:35:00,68.32,68.32,68.26,68.28,18053.0,44.9435,44.9435,44.9041,44.9172,18053.0
2015-09-01 12:40:00,68.28,68.28,68.02,68.11,44906.0,44.9172,44.9172,44.7462,44.8054,44906.0
2015-09-01 12:45:00,68.1,68.11,68.03,68.03,12807.0,44.7988,44.8054,44.7528,44.7528,12807.0
2015-09-01 12:50:00,68.05,68.13,68.03,68.13,26417.0,44.7659,44.8185,44.7528,44.8185,26417.0
2015-09-01 12:55:00,68.12,68.16,68.08,68.08,28026.0,44.812,44.8383,44.7856,44.7856,28026.0
2015-09-01 13:00:00,68.08,68.28,68.08,68.25,24260.0,44.7856,44.9172,44.7856,44.8975,24260.0
2015-09-01 13:05:00,68.25,68.25,68.03,68.04,12092.0,44.8975,44.8975,44.7528,44.7593,12092.0
2015-09-01 13:10:00,68.03,68.11,67.99,68.02,27898.0,44.7528,44.8054,44.7264,44.7462,27898.0
2015-09-01 13:15:00,68.02,68.2,68.02,68.09,13813.0,44.7462,44.8646,44.7462,44.7922,13813.0
2015-09-01 13:20:00,68.09,68.1,68.01,68.07,12505.0,44.7922,44.7988,44.7396,44.7791,12505.0
2015-09-01 13:25:00,68.07,68.3,68.07,68.27,19337.0,44.7791,44.9304,44.7791,44.9106,19337.0
2015-09-01 13:30:00,68.26,68.33,68.21,68.21,17424.0,44.9041,44.9501,44.8712,44.8712,17424.0
2015-09-01 13:35:00,68.21,68.24,68.14,68.14,15243.0,44.8712,44.8909,44.8251,44.8251,15243.0
2015-09-01 13:40:00,68.13,68.28,68.11,68.28,13803.0,44.8185,44.9172,44.8054,44.9172,13803.0
2015-09-01 13:45:00,68.29,68.33,68.21,68.21,10918.0,44.9238,44.9501,44.8712,44.8712,10918.0
2015-09-01 13:50:00,68.22,68.26,68.17,68.26,12069.0,44.8777,44.9041,44.8449,44.9041,12069.0
2015-09-01 13:55:00,68.25,68.27,68.22,68.23,19535.0,44.8975,44.9106,44.8777,44.8843,19535.0
2015-09-01 14:00:00,68.23,68.26,68.12,68.24,23627.0,44.8843,44.9041,44.812,44.8909,23627.0
2015-09-01 14:05:00,68.26,68.32,68.26,68.29,27953.0,44.9041,44.9435,44.9041,44.9238,27953.0
2015-09-01 14:10:00,68.29,68.32,68.22,68.31,19539.0,44.9238,44.9435,44.8777,44.9369,19539.0
2015-09-01 14:15:00,68.32,68.32,68.17,68.17,18147.0,44.9435,44.9435,44.8449,44.8449,18147.0
2015-09-01 14:20:00,68.16,68.4,68.13,68.39,18461.0,44.8383,44.9962,44.8185,44.9896,18461.0
2015-09-01 14:25:00,68.39,68.43,68.3,68.31,16740.0,44.9896,45.0159,44.9304,44.9369,16740.0
2015-09-01 14:30:00,68.29,68.45,68.28,68.42,16656.0,44.9238,45.029,44.9172,45.0093,16656.0
2015-09-01 14:35:00,68.43,68.5,68.37,68.5,21845.0,45.0159,45.0619,44.9764,45.0619,21845.0
2015-09-01 14:40:00,68.51,68.54,68.34,68.34,39387.0,45.0685,45.0883,44.9567,44.9567,39387.0
2015-09-01 14:45:00,68.33,68.36,68.2,68.2,17586.0,44.9501,44.9698,44.8646,44.8646,17586.0
2015-09-01 14:50:00,68.21,68.28,68.08,68.08,25715.0,44.8712,44.9172,44.7856,44.7856,25715.0
2015-09-01 14:55:00,68.1,68.17,68.06,68.07,26687.0,44.7988,44.8449,44.7725,44.7791,26687.0
2015-09-01 15:00:00,68.08,68.13,68.02,68.1,32381.0,44.7856,44.8185,44.7462,44.7988,32381.0
2015-09-01 15:05:00,68.08,68.12,68.01,68.03,92659.0,44.7856,44.812,44.7396,44.7528,92659.0
2015-09-01 15:10:00,68.03,68.13,67.98,68.09,38204.0,44.7528,44.8185,44.7199,44.7922,38204.0
2015-09-01 15:15:00,68.1,68.11,67.94,67.94,32242.0,44.7988,44.8054,44.6935,44.6935,32242.0
2015-09-01 15:20:00,67.95,68.04,67.93,67.99,32075.0,44.7001,44.7593,44.687,44.7264,32075.0
2015-09-01 15:25:00,67.99,68.07,67.82,67.85,51816.0,44.7264,44.7791,44.6146,44.6343,51816.0
2015-09-01 15:30:00,67.82,67.88,67.81,67.85,25335.0,44.6146,44.6541,44.608,44.6343,25335.0
2015-09-01 15:35:00,67.84,67.84,67.6,67.66,38263.0,44.6278,44.6278,44.4699,44.5094,38263.0
2015-09-01 15:40:00,67.64,67.64,67.35,67.48,63234.0,44.4962,44.4962,44.3054,44.3909,63234.0
2015-09-01 15:45:00,67.48,67.67,67.43,67.58,68578.0,44.3909,44.5159,44.3581,44.4567,68578.0
2015-09-01 15:50:00,67.59,67.78,67.59,67.74,110524.0,44.4633,44.5883,44.4633,44.562,110524.0
2015-09-01 15:55:00,67.73,68.02,67.68,67.82,182185.0,44.5554,44.7462,44.5225,44.6146,182185.0
2015-09-02 09:30:00,68.47,68.51,67.93,67.95,84860.0,45.0422,45.0685,44.687,44.7001,84860.0
2015-09-02 09:35:00,68.0,68.35,68.0,68.19,43518.0,44.733,44.9633,44.733,44.858,43518.0
2015-09-02 09:40:00,68.16,68.38,68.15,68.21,31354.0,44.8383,44.983,44.8317,44.8712,31354.0
2015-09-02 09:45:00,68.22,68.23,67.9,67.96,32411.0,44.8777,44.8843,44.6672,44.7067,32411.0
2015-09-02 09:50:00,67.96,68.18,67.94,68.02,42342.0,44.7067,44.8514,44.6935,44.7462,42342.0
2015-09-02 09:55:00,68.03,68.06,67.87,67.93,17270.0,44.7528,44.7725,44.6475,44.687,17270.0
2015-09-02 10:00:00,67.95,68.14,67.91,68.0,18573.0,44.7001,44.8251,44.6738,44.733,18573.0
2015-09-02 10:05:00,67.98,68.12,67.98,68.03,16642.0,44.7199,44.812,44.7199,44.7528,16642.0
2015-09-02 10:10:00,68.0,68.03,67.88,67.98,18098.0,44.733,44.7528,44.6541,44.7199,18098.0
2015-09-02 10:15:00,67.98,68.01,67.73,67.73,19964.0,44.7199,44.7396,44.5554,44.5554,19964.0
2015-09-02 10:20:00,67.7,67.77,67.63,67.69,17410.0,44.5357,44.5817,44.4896,44.5291,17410.0
2015-09-02 10:25:00,67.71,67.75,67.63,67.67,18559.0,44.5422,44.5686,44.4896,44.5159,18559.0
2015-09-02 10:30:00,67.66,67.87,67.62,67.87,31263.0,44.5094,44.6475,44.483,44.6475,31263.0
2015-09-02 10:35:00,67.87,67.98,67.86,67.91,15207.0,44.6475,44.7199,44.6409,44.6738,15207.0
2015-09-02 10:40:00,67.92,68.05,67.92,68.02,15685.0,44.6804,44.7659,44.6804,44.7462,15685.0
2015-09-02 10:45:00,68.01,68.06,67.85,67.85,24104.0,44.7396,44.7725,44.6343,44.6343,24104.0
2015-09-02 10:50:00,67.84,67.92,67.83,67.9,11875.0,44.6278,44.6804,44.6212,44.6672,11875.0
2015-09-02 10:55:00,67.88,67.95,67.81,67.83,15591.0,44.6541,44.7001,44.608,44.6212,15591.0
2015-09-02 11:00:00,67.83,67.87,67.73,67.78,12014.0,44.6212,44.6475,44.5554,44.5883,12014.0
2015-09-02 11:05:00,67.78,67.79,67.68,67.69,10394.0,44.5883,44.5949,44.5225,44.5291,10394.0
2015-09-02 11:10:00,67.7,67.71,67.62,67.62,12355.0,44.5357,44.5422,44.483,44.483,12355.0
2015-09-02 11:15:00,67.62,67.79,67.59,67.79,17150.0,44.483,44.5949,44.4633,44.5949,17150.0
2015-09-02 11:20:00,67.8,67.8,67.7,67.72,10593.0,44.6015,44.6015,44.5357,44.5488,10593.0
2015-09-02 11:25:00,67.73,67.79,67.59,67.63,23225.0,44.5554,44.5949,44.4633,44.4896,23225.0
2015-09-02 11:30:00,67.63,67.73,67.63,67.67,15181.0,44.4896,44.5554,44.4896,44.5159,15181.0
2015-09-02 11:35:00,67.63,67.65,67.49,67.57,21130.0,44.4896,44.5028,44.3975,44.4501,21130.0
2015-09-02 11:40:00,67.57,67.64,67.55,67.57,11433.0,44.4501,44.4962,44.437,44.4501,11433.0
2015-09-02 11:45:00,67.56,67.62,67.51,67.56,14017.0,44.4436,44.483,44.4107,44.4436,14017.0
2015-09-02 11:50:00,67.54,67.55,67.45,67.47,18305.0,44.4304,44.437,44.3712,44.3844,18305.0
2015-09-02 11:55:00,67.45,67.63,67.43,67.59,13412.0,44.3712,44.4896,44.3581,44.4633,13412.0
2015-09-02 12:00:00,67.6,67.7,67.59,67.67,9304.0,44.4699,44.5357,44.4633,44.5159,9304.0
2015-09-02 12:05:00,67.68,67.75,67.68,67.72,11335.0,44.5225,44.5686,44.5225,44.5488,11335.0
2015-09-02 12:10:00,67.73,67.83,67.72,67.78,21872.0,44.5554,44.6212,44.5488,44.5883,21872.0
2015-09-02 12:15:00,67.78,67.88,67.78,67.86,14558.0,44.5883,44.6541,44.5883,44.6409,14558.0
2015-09-02 12:20:00,67.86,67.97,67.86,67.97,11233.0,44.6409,44.7133,44.6409,44.7133,11233.0
2015-09-02 12:25:00,67.96,68.01,67.96,68.0,12836.0,44.7067,44.7396,44.7067,44.733,12836.0
2015-09-02 12:30:00,68.0,68.01,67.9,67.92,9695.0,44.733,44.7396,44.6672,44.6804,9695.0
2015-09-02 12:35:00,67.92,68.02,67.9,68.01,14460.0,44.6804,44.7462,44.6672,44.7396,14460.0
2015-09-02 12:40:00,68.0,68.06,67.98,68.05,17612.0,44.733,44.7725,44.7199,44.7659,17612.0
2015-09-02 12:45:00,68.06,68.09,67.96,68.07,18554.0,44.7725,44.7922,44.7067,44.7791,18554.0
2015-09-02 12:50:00,68.06,68.07,67.93,67.94,12694.0,44.7725,44.7791,44.687,44.6935,12694.0
2015-09-02 12:55:00,67.95,68.11,67.94,68.09,15427.0,44.7001,44.8054,44.6935,44.7922,15427.0
2015-09-02 13:00:00,68.1,68.11,68.0,68.0,6865.0,44.7988,44.8054,44.733,44.733,6865.0
2015-09-02 13:05:00,68.01,68.02,67.94,67.96,8637.0,44.7396,44.7462,44.6935,44.7067,8637.0
2015-09-02 13:10:00,67.96,67.99,67.96,67.97,7037.0,44.7067,44.7264,44.7067,44.7133,7037.0
2015-09-02 13:15:00,67.97,67.97,67.86,67.89,17659.0,44.7133,44.7133,44.6409,44.6607,17659.0
2015-09-02 13:20:00,67.87,68.02,67.87,67.95,12965.0,44.6475,44.7462,44.6475,44.7001,12965.0
2015-09-02 13:25:00,67.94,67.99,67.89,67.99,9572.0,44.6935,44.7264,44.6607,44.7264,9572.0
2015-09-02 13:30:00,67.98,67.99,67.9,67.92,8430.0,44.7199,44.7264,44.6672,44.6804,8430.0
2015-09-02 13:35:00,67.92,67.92,67.83,67.83,11668.0,44.6804,44.6804,44.6212,44.6212,11668.0
2015-09-02 13:40:00,67.82,67.92,67.8,67.92,8912.0,44.6146,44.6804,44.6015,44.6804,8912.0
2015-09-02 13:45:00,67.94,67.99,67.93,67.94,8553.0,44.6935,44.7264,44.687,44.6935,8553.0
2015-09-02 13:50:00,67.94,67.95,67.86,67.93,14674.0,44.6935,44.7001,44.6409,44.687,14674.0
2015-09-02 13:55:00,67.93,67.94,67.9,67.9,9959.0,44.687,44.6935,44.6672,44.6672,9959.0
2015-09-02 14:00:00,67.9,67.98,67.83,67.9,15093.0,44.6672,44.7199,44.6212,44.6672,15093.0
2015-09-02 14:05:00,67.9,67.99,67.85,67.91,17263.0,44.6672,44.7264,44.6343,44.6738,17263.0
2015-09-02 14:10:00,67.92,68.03,67.92,67.98,16740.0,44.6804,44.7528,44.6804,44.7199,16740.0
2015-09-02 14:15:00,67.98,68.0,67.9,67.9,20752.0,44.7199,44.733,44.6672,44.6672,20752.0
2015-09-02 14:20:00,67.89,67.94,67.89,67.92,14071.0,44.6607,44.6935,44.6607,44.6804,14071.0
2015-09-02 14:25:00,67.92,67.96,67.81,67.89,17034.0,44.6804,44.7067,44.608,44.6607,17034.0
2015-09-02 14:30:00,67.88,67.89,67.79,67.83,12984.0,44.6541,44.6607,44.5949,44.6212,12984.0
2015-09-02 14:35:00,67.85,67.88,67.73,67.74,23521.0,44.6343,44.6541,44.5554,44.562,23521.0
2015-09-02 14:40:00,67.75,67.77,67.68,67.71,31578.0,44.5686,44.5817,44.5225,44.5422,31578.0
2015-09-02 14:45:00,67.71,67.74,67.68,67.73,14978.0,44.5422,44.562,44.5225,44.5554,14978.0
2015-09-02 14:50:00,67.73,67.83,67.71,67.82,26228.0,44.5554,44.6212,44.5422,44.6146,26228.0
2015-09-02 14:55:00,67.83,67.94,67.81,67.94,27556.0,44.6212,44.6935,44.608,44.6935,27556.0
2015-09-02 15:00:00,67.93,68.01,67.9,68.01,20526.0,44.687,44.7396,44.6672,44.7396,20526.0
2015-09-02 15:05:00,68.0,68.01,67.88,67.89,17158.0,44.733,44.7396,44.6541,44.6607,17158.0
2015-09-02 15:10:00,67.89,67.93,67.78,67.81,40524.0,44.6607,44.687,44.5883,44.608,40524.0
2015-09-02 15:15:00,67.82,67.83,67.75,67.8,31528.0,44.6146,44.6212,44.5686,44.6015,31528.0
2015-09-02 15:20:00,67.81,67.82,67.74,67.77,19741.0,44.608,44.6146,44.562,44.5817,19741.0
2015-09-02 15:25:00,67.77,67.89,67.76,67.88,32895.0,44.5817,44.6607,44.5751,44.6541,32895.0
2015-09-02 15:30:00,67.89,67.92,67.86,67.87,46011.0,44.6607,44.6804,44.6409,44.6475,46011.0
2015-09-02 15:35:00,67.87,67.94,67.85,67.9,54722.0,44.6475,44.6935,44.6343,44.6672,54722.0
2015-09-02 15:40:00,67.9,67.94,67.84,67.94,35170.0,44.6672,44.6935,44.6278,44.6935,35170.0
2015-09-02 15:45:00,67.94,67.95,67.77,67.79,127081.0,44.6935,44.7001,44.5817,44.5949,127081.0
2015-09-02 15:50:00,67.79,67.89,67.78,67.84,61989.0,44.5949,44.6607,44.5883,44.6278,61989.0
2015-09-02 15:55:00,67.84,68.1,67.84,68.1,143384.0,44.6278,44.7988,44.6278,44.7988,143384.0
2015-09-03 09:30:00,68.34,68.41,68.09,68.24,63160.0,44.9567,45.0027,44.7922,44.8909,63160.0
2015-09-03 09:35:00,68.25,68.34,68.12,68.18,33000.0,44.8975,44.9567,44.812,44.8514,33000.0
2015-09-03 09:40:00,68.18,68.27,68.11,68.23,21849.0,44.8514,44.9106,44.8054,44.8843,21849.0
2015-09-03 09:45:00,68.23,68.36,68.23,68.3,19285.0,44.8843,44.9698,44.8843,44.9304,19285.0
2015-09-03 09:50:00,68.31,68.47,68.31,68.46,27496.0,44.9369,45.0422,44.9369,45.0356,27496.0
2015-09-03 09:55:00,68.48,68.5,68.41,68.48,18933.0,45.0488,45.0619,45.0027,45.0488,18933.0
2015-09-03 10:00:00,68.49,68.49,68.37,68.44,12844.0,45.0554,45.0554,44.9764,45.0225,12844.0
2015-09-03 10:05:00,68.46,68.55,68.42,68.45,42082.0,45.0356,45.0948,45.0093,45.029,42082.0
2015-09-03 10:10:00,68.44,68.52,68.41,68.49,29445.0,45.0225,45.0751,45.0027,45.0554,29445.0
2015-09-03 10:15:00,68.5,68.52,68.4,68.51,16907.0,45.0619,45.0751,44.9962,45.0685,16907.0
2015-09-03 10:20:00,68.52,68.55,68.49,68.53,16040.0,45.0751,45.0948,45.0554,45.0817,16040.0
2015-09-03 10:25:00,68.54,68.63,68.53,68.56,29228.0,45.0883,45.1475,45.0817,45.1014,29228.0
2015-09-03 10:30:00,68.56,68.59,68.41,68.45,26010.0,45.1014,45.1211,45.0027,45.029,26010.0
2015-09-03 10:35:00,68.46,68.54,68.46,68.47,22827.0,45.0356,45.0883,45.0356,45.0422,22827.0
2015-09-03 10:40:00,68.48,68.51,68.45,68.49,24650.0,45.0488,45.0685,45.029,45.0554,24650.0
2015-09-03 10:45:00,68.48,68.49,68.4,68.43,15292.0,45.0488,45.0554,44.9962,45.0159,15292.0
2015-09-03 10:50:00,68.42,68.52,68.42,68.51,29814.0,45.0093,45.0751,45.0093,45.0685,29814.0
2015-09-03 10:55:00,68.51,68.55,68.5,68.54,21595.0,45.0685,45.0948,45.0619,45.0883,21595.0
2015-09-03 11:00:00,68.55,68.57,68.43,68.43,31738.0,45.0948,45.108,45.0159,45.0159,31738.0
2015-09-03 11:05:00,68.44,68.52,68.42,68.44,22656.0,45.0225,45.0751,45.0093,45.0225,22656.0
2015-09-03 11:10:00,68.45,68.46,68.37,68.37,23179.0,45.029,45.0356,44.9764,44.9764,23179.0
2015-09-03 11:15:00,68.37,68.37,68.3,68.31,36099.0,44.9764,44.9764,44.9304,44.9369,36099.0
2015-09-03 11:20:00,68.31,68.33,68.17,68.19,37316.0,44.9369,44.9501,44.8449,44.858,37316.0
2015-09-03 11:25:00,68.21,68.21,68.12,68.18,40625.0,44.8712,44.8712,44.812,44.8514,40625.0
2015-09-03 11:30:00,68.19,68.26,68.18,68.22,59075.0,44.858,44.9041,44.8514,44.8777,59075.0
2015-09-03 11:35:00,68.23,68.35,68.22,68.34,27970.0,44.8843,44.9633,44.8777,44.9567,27970.0
2015-09-03 11:40:00,68.34,68.37,68.31,68.33,17234.0,44.9567,44.9764,44.9369,44.9501,17234.0
2015-09-03 11:45:00,68.34,68.35,68.2,68.21,100909.0,44.9567,44.9633,44.8646,44.8712,100909.0
2015-09-03 11:50:00,68.21,68.26,68.18,68.24,24361.0,44.8712,44.9041,44.8514,44.8909,24361.0
2015-09-03 11:55:00,68.25,68.41,68.25,68.38,25866.0,44.8975,45.0027,44.8975,44.983,25866.0
2015-09-03 12:00:00,68.37,68.4,68.29,68.29,10996.0,44.9764,44.9962,44.9238,44.9238,10996.0
2015-09-03 12:05:00,68.3,68.37,68.28,68.29,14429.0,44.9304,44.9764,44.9172,44.9238,14429.0
2015-09-03 12:10:00,68.29,68.29,68.19,68.22,13708.0,44.9238,44.9238,44.858,44.8777,13708.0
2015-09-03 12:15:00,68.22,68.26,68.19,68.23,9863.0,44.8777,44.9041,44.858,44.8843,9863.0
2015-09-03 12:20:00,68.23,68.23,68.12,68.14,20153.0,44.8843,44.8843,44.812,44.8251,20153.0
2015-09-03 12:25:00,68.14,68.15,68.1,68.12,13578.0,44.8251,44.8317,44.7988,44.812,13578.0
2015-09-03 12:30:00,68.12,68.18,68.1,68.11,18209.0,44.812,44.8514,44.7988,44.8054,18209.0
2015-09-03 12:35:00,68.1,68.13,68.1,68.11,14766.0,44.7988,44.8185,44.7988,44.8054,14766.0
2015-09-03 12:40:00,68.1,68.1,68.0,68.05,38043.0,44.7988,44.7988,44.733,44.7659,38043.0
2015-09-03 12:45:00,68.06,68.17,68.05,68.17,10491.0,44.7725,44.8449,44.7659,44.8449,10491.0
2015-09-03 12:50:00,68.17,68.21,68.14,68.21,22206.0,44.8449,44.8712,44.8251,44.8712,22206.0
2015-09-03 12:55:00,68.22,68.25,68.19,68.24,12477.0,44.8777,44.8975,44.858,44.8909,12477.0
2015-09-03 13:00:00,68.24,68.25,68.13,68.22,16689.0,44.8909,44.8975,44.8185,44.8777,16689.0
2015-09-03 13:05:00,68.23,68.23,68.05,68.08,22573.0,44.8843,44.8843,44.7659,44.7856,22573.0
2015-09-03 13:10:00,68.09,68.1,68.03,68.03,12058.0,44.7922,44.7988,44.7528,44.7528,12058.0
2015-09-03 13:15:00,68.02,68.12,68.02,68.12,23084.0,44.7462,44.812,44.7462,44.812,23084.0
2015-09-03 13:20:00,68.12,68.12,68.03,68.08,31044.0,44.812,44.812,44.7528,44.7856,31044.0
2015-09-03 13:25:00,68.09,68.11,68.02,68.07,67059.0,44.7922,44.8054,44.7462,44.7791,67059.0
2015-09-03 13:30:00,68.08,68.1,68.04,68.06,29238.0,44.7856,44.7988,44.7593,44.7725,29238.0
2015-09-03 13:35:00,68.06,68.08,68.02,68.05,21853.0,44.7725,44.7856,44.7462,44.7659,21853.0
2015-09-03 13:40:00,68.07,68.08,68.02,68.02,18311.0,44.7791,44.7856,44.7462,44.7462,18311.0
2015-09-03 13:45:00,68.04,68.11,68.03,68.09,40864.0,44.7593,44.8054,44.7528,44.7922,40864.0
2015-09-03 13:50:00,68.08,68.09,68.0,68.09,29840.0,44.7856,44.7922,44.733,44.7922,29840.0
2015-09-03 13:55:00,68.1,68.12,68.05,68.05,12083.0,44.7988,44.812,44.7659,44.7659,12083.0
2015-09-03 14:00:00,68.06,68.1,68.02,68.1,16051.0,44.7725,44.7988,44.7462,44.7988,16051.0
2015-09-03 14:05:00,68.09,68.14,68.02,68.02,32805.0,44.7922,44.8251,44.7462,44.7462,32805.0
2015-09-03 14:10:00,68.02,68.11,68.02,68.06,13741.0,44.7462,44.8054,44.7462,44.7725,13741.0
2015-09-03 14:15:00,68.05,68.11,68.04,68.1,33236.0,44.7659,44.8054,44.7593,44.7988,33236.0
2015-09-03 14:20:00,68.1,68.11,68.04,68.09,34034.0,44.7988,44.8054,44.7593,44.7922,34034.0
2015-09-03 14:25:00,68.09,68.17,68.09,68.16,21257.0,44.7922,44.8449,44.7922,44.8383,21257.0
2015-09-03 14:30:00,68.16,68.19,68.05,68.06,64492.0,44.8383,44.858,44.7659,44.7725,64492.0
2015-09-03 14:35:00,68.07,68.16,68.06,68.11,38902.0,44.7791,44.8383,44.7725,44.8054,38902.0
2015-09-03 14:40:00,68.11,68.15,68.06,68.14,37289.0,44.8054,44.8317,44.7725,44.8251,37289.0
2015-09-03 14:45:00,68.13,68.13,68.03,68.09,24467.0,44.8185,44.8185,44.7528,44.7922,24467.0
2015-09-03 14:50:00,68.08,68.09,68.01,68.02,29409.0,44.7856,44.7922,44.7396,44.7462,29409.0
2015-09-03 14:55:00,68.03,68.06,67.9,68.06,26032.0,44.7528,44.7725,44.6672,44.7725,26032.0
2015-09-03 15:00:00,68.05,68.1,68.03,68.05,29055.0,44.7659,44.7988,44.7528,44.7659,29055.0
2015-09-03 15:05:00,68.05,68.06,67.93,67.93,39603.0,44.7659,44.7725,44.687,44.687,39603.0
2015-09-03 15:10:00,67.94,68.08,67.93,68.08,29818.0,44.6935,44.7856,44.687,44.7856,29818.0
2015-09-03 15:15:00,68.08,68.09,68.0,68.04,29309.0,44.7856,44.7922,44.733,44.7593,29309.0
2015-09-03 15:20:00,68.04,68.09,67.98,67.98,36982.0,44.7593,44.7922,44.7199,44.7199,36982.0
2015-09-03 15:25:00,67.98,68.02,67.9,68.0,26587.0,44.7199,44.7462,44.6672,44.733,26587.0
2015-09-03 15:30:00,67.99,67.99,67.9,67.95,18956.0,44.7264,44.7264,44.6672,44.7001,18956.0
2015-09-03 15:35:00,67.96,67.97,67.8,67.9,40786.0,44.7067,44.7133,44.6015,44.6672,40786.0
2015-09-03 15:40:00,67.9,67.98,67.84,67.93,27755.0,44.6672,44.7199,44.6278,44.687,27755.0
2015-09-03 15:45:00,67.93,68.12,67.93,68.03,67546.0,44.687,44.812,44.687,44.7528,67546.0
2015-09-03 15:50:00,68.02,68.14,68.01,68.11,86993.0,44.7462,44.8251,44.7396,44.8054,86993.0
2015-09-03 15:55:00,68.12,68.26,68.08,68.08,106210.0,44.812,44.9041,44.7856,44.7856,106210.0
2015-09-04 09:30:00,67.69,68.0,67.31,67.45,82513.0,44.5291,44.733,44.2791,44.3712,82513.0
2015-09-04 09:35:00,67.46,67.61,67.36,67.4,38486.0,44.3778,44.4765,44.312,44.3383,38486.0
2015-09-04 09:40:00,67.4,67.54,67.35,67.41,54191.0,44.3383,44.4304,44.3054,44.3449,54191.0
2015-09-04 09:45:00,67.43,67.43,67.17,67.2,31754.0,44.3581,44.3581,44.187,44.2067,31754.0
2015-09-04 09:50:00,67.19,67.21,67.11,67.15,35769.0,44.2002,44.2133,44.1475,44.1739,35769.0
2015-09-04 09:55:00,67.15,67.25,67.14,67.2,33893.0,44.1739,44.2396,44.1673,44.2067,33893.0
2015-09-04 10:00:00,67.2,67.29,67.19,67.28,42635.0,44.2067,44.266,44.2002,44.2594,42635.0
2015-09-04 10:05:00,67.26,67.27,67.14,67.15,27437.0,44.2462,44.2528,44.1673,44.1739,27437.0
2015-09-04 10:10:00,67.16,67.16,67.02,67.02,18800.0,44.1804,44.1804,44.0883,44.0883,18800.0
2015-09-04 10:15:00,67.04,67.07,67.01,67.05,39569.0,44.1015,44.1212,44.0818,44.1081,39569.0
2015-09-04 10:20:00,67.05,67.19,67.03,67.16,30628.0,44.1081,44.2002,44.0949,44.1804,30628.0
2015-09-04 10:25:00,67.14,67.2,67.12,67.17,19903.0,44.1673,44.2067,44.1541,44.187,19903.0
2015-09-04 10:30:00,67.18,67.3,67.17,67.21,20431.0,44.1936,44.2725,44.187,44.2133,20431.0
2015-09-04 10:35:00,67.2,67.21,67.12,67.12,12728.0,44.2067,44.2133,44.1541,44.1541,12728.0
2015-09-04 10:40:00,67.12,67.21,67.1,67.13,18465.0,44.1541,44.2133,44.141,44.1607,18465.0
2015-09-04 10:45:00,67.13,67.16,67.06,67.07,16565.0,44.1607,44.1804,44.1147,44.1212,16565.0
2015-09-04 10:50:00,67.07,67.18,67.04,67.15,23910.0,44.1212,44.1936,44.1015,44.1739,23910.0
2015-09-04 10:55:00,67.15,67.16,66.98,67.03,27408.0,44.1739,44.1804,44.062,44.0949,27408.0
2015-09-04 11:00:00,67.04,67.16,67.01,67.02,15650.0,44.1015,44.1804,44.0818,44.0883,15650.0
2015-09-04 11:05:00,67.04,67.11,67.03,67.04,12630.0,44.1015,44.1475,44.0949,44.1015,12630.0
2015-09-04 11:10:00,67.05,67.14,67.04,67.11,15079.0,44.1081,44.1673,44.1015,44.1475,15079.0
2015-09-04 11:15:00,67.11,67.19,67.1,67.17,22097.0,44.1475,44.2002,44.141,44.187,22097.0
2015-09-04 11:20:00,67.18,67.19,67.1,67.17,23314.0,44.1936,44.2002,44.141,44.187,23314.0
2015-09-04 11:25:00,67.17,67.18,67.06,67.06,35250.0,44.187,44.1936,44.1147,44.1147,35250.0
2015-09-04 11:30:00,67.06,67.1,67.04,67.07,25436.0,44.1147,44.141,44.1015,44.1212,25436.0
2015-09-04 11:35:00,67.07,67.08,67.02,67.04,13003.0,44.1212,44.1278,44.0883,44.1015,13003.0
2015-09-04 11:40:00,67.03,67.14,67.02,67.12,12331.0,44.0949,44.1673,44.0883,44.1541,12331.0
2015-09-04 11:45:00,67.11,67.15,67.07,67.1,15527.0,44.1475,44.1739,44.1212,44.141,15527.0
2015-09-04 11:50:00,67.11,67.12,67.03,67.05,19105.0,44.1475,44.1541,44.0949,44.1081,19105.0
2015-09-04 11:55:00,67.06,67.06,67.01,67.01,14744.0,44.1147,44.1147,44.0818,44.0818,14744.0
2015-09-04 12:00:00,67.01,67.05,67.0,67.01,14003.0,44.0818,44.1081,44.0752,44.0818,14003.0
2015-09-04 12:05:00,67.01,67.05,67.01,67.05,15616.0,44.0818,44.1081,44.0818,44.1081,15616.0
2015-09-04 12:10:00,67.05,67.06,67.01,67.02,11592.0,44.1081,44.1147,44.0818,44.0883,11592.0
2015-09-04 12:15:00,67.03,67.1,67.03,67.06,15670.0,44.0949,44.141,44.0949,44.1147,15670.0
2015-09-04 12:20:00,67.05,67.12,67.02,67.05,13425.0,44.1081,44.1541,44.0883,44.1081,13425.0
2015-09-04 12:25:00,67.04,67.08,67.0,67.01,24907.0,44.1015,44.1278,44.0752,44.0818,24907.0
2015-09-04 12:30:00,67.03,67.03,66.98,67.02,20480.0,44.0949,44.0949,44.062,44.0883,20480.0
2015-09-04 12:35:00,67.02,67.06,66.99,67.03,19174.0,44.0883,44.1147,44.0686,44.0949,19174.0
2015-09-04 12:40:00,67.04,67.04,67.0,67.01,14050.0,44.1015,44.1015,44.0752,44.0818,14050.0
2015-09-04 12:45:00,67.0,67.09,66.97,67.09,11229.0,44.0752,44.1344,44.0554,44.1344,11229.0
2015-09-04 12:50:00,67.09,67.14,67.08,67.13,21138.0,44.1344,44.1673,44.1278,44.1607,21138.0
2015-09-04 12:55:00,67.12,67.14,66.98,67.1,107340.0,44.1541,44.1673,44.062,44.141,107340.0
2015-09-04 13:00:00,67.1,67.1,66.96,66.97,29617.0,44.141,44.141,44.0489,44.0554,29617.0
2015-09-04 13:05:00,66.98,67.04,66.97,67.0,20131.0,44.062,44.1015,44.0554,44.0752,20131.0
2015-09-04 13:10:00,67.0,67.04,66.97,66.99,16326.0,44.0752,44.1015,44.0554,44.0686,16326.0
2015-09-04 13:15:00,66.99,67.01,66.94,66.97,25574.0,44.0686,44.0818,44.0357,44.0554,25574.0
2015-09-04 13:20:00,66.98,67.01,66.9,66.95,29291.0,44.062,44.0818,44.0094,44.0423,29291.0
2015-09-04 13:25:00,66.96,67.02,66.95,66.99,29843.0,44.0489,44.0883,44.0423,44.0686,29843.0
2015-09-04 13:30:00,66.99,67.04,66.93,67.04,23189.0,44.0686,44.1015,44.0291,44.1015,23189.0
2015-09-04 13:35:00,67.05,67.13,67.05,67.11,21965.0,44.1081,44.1607,44.1081,44.1475,21965.0
2015-09-04 13:40:00,67.1,67.13,67.03,67.03,19192.0,44.141,44.1607,44.0949,44.0949,19192.0
2015-09-04 13:45:00,67.03,67.1,67.03,67.04,16005.0,44.0949,44.141,44.0949,44.1015,16005.0
2015-09-04 13:50:00,67.03,67.08,67.02,67.03,16953.0,44.0949,44.1278,44.0883,44.0949,16953.0
2015-09-04 13:55:00,67.03,67.03,66.97,66.97,17281.0,44.0949,44.0949,44.0554,44.0554,17281.0
2015-09-04 14:00:00,66.97,67.01,66.94,66.97,15724.0,44.0554,44.0818,44.0357,44.0554,15724.0
2015-09-04 14:05:00,66.97,67.01,66.94,66.94,14426.0,44.0554,44.0818,44.0357,44.0357,14426.0
2015-09-04 14:10:00,66.94,66.99,66.94,66.99,11196.0,44.0357,44.0686,44.0357,44.0686,11196.0
2015-09-04 14:15:00,66.98,67.05,66.97,67.02,24310.0,44.062,44.1081,44.0554,44.0883,24310.0
2015-09-04 14:20:00,67.03,67.05,66.93,66.93,18265.0,44.0949,44.1081,44.0291,44.0291,18265.0
2015-09-04 14:25:00,66.93,67.02,66.92,67.01,18145.0,44.0291,44.0883,44.0226,44.0818,18145.0
2015-09-04 14:30:00,67.02,67.02,66.94,66.97,20946.0,44.0883,44.0883,44.0357,44.0554,20946.0
2015-09-04 14:35:00,66.98,67.0,66.91,66.95,16979.0,44.062,44.0752,44.016,44.0423,16979.0
2015-09-04 14:40:00,66.96,67.06,66.96,67.05,20139.0,44.0489,44.1147,44.0489,44.1081,20139.0
2015-09-04 14:45:00,67.05,67.1,67.03,67.06,22705.0,44.1081,44.141,44.0949,44.1147,22705.0
2015-09-04 14:50:00,67.06,67.07,67.01,67.03,20710.0,44.1147,44.1212,44.0818,44.0949,20710.0
2015-09-04 14:55:00,67.03,67.08,66.98,67.08,27902.0,44.0949,44.1278,44.062,44.1278,27902.0
2015-09-04 15:00:00,67.08,67.19,67.06,67.14,32570.0,44.1278,44.2002,44.1147,44.1673,32570.0
2015-09-04 15:05:00,67.14,67.24,67.14,67.16,17604.0,44.1673,44.2331,44.1673,44.1804,17604.0
2015-09-04 15:10:00,67.16,67.16,67.05,67.14,49931.0,44.1804,44.1804,44.1081,44.1673,49931.0
2015-09-04 15:15:00,67.13,67.15,67.09,67.11,35981.0,44.1607,44.1739,44.1344,44.1475,35981.0
2015-09-04 15:20:00,67.1,67.13,67.03,67.03,27923.0,44.141,44.1607,44.0949,44.0949,27923.0
2015-09-04 15:25:00,67.03,67.13,66.98,67.13,41194.0,44.0949,44.1607,44.062,44.1607,41194.0
2015-09-04 15:30:00,67.14,67.23,67.05,67.2,104096.0,44.1673,44.2265,44.1081,44.2067,104096.0
2015-09-04 15:35:00,67.21,67.34,67.19,67.28,39718.0,44.2133,44.2988,44.2002,44.2594,39718.0
2015-09-04 15:40:00,67.27,67.46,67.25,67.41,41501.0,44.2528,44.3778,44.2396,44.3449,41501.0
2015-09-04 15:45:00,67.42,67.7,67.42,67.61,56803.0,44.3515,44.5357,44.3515,44.4765,56803.0
2015-09-04 15:50:00,67.62,67.63,67.41,67.5,88680.0,44.483,44.4896,44.3449,44.4041,88680.0
2015-09-04 15:55:00,67.49,67.54,67.24,67.24,134826.0,44.3975,44.4304,44.2331,44.2331,134826.0
2015-09-08 09:30:00,67.94,68.33,67.92,68.25,61599.0,44.6935,44.9501,44.6804,44.8975,61599.0
2015-09-08 09:35:00,68.27,68.53,68.15,68.22,51249.0,44.9106,45.0817,44.8317,44.8777,51249.0
2015-09-08 09:40:00,68.22,68.47,68.16,68.42,35009.0,44.8777,45.0422,44.8383,45.0093,35009.0
2015-09-08 09:45:00,68.39,68.43,68.18,68.34,27248.0,44.9896,45.0159,44.8514,44.9567,27248.0
2015-09-08 09:50:00,68.37,68.39,68.16,68.19,34712.0,44.9764,44.9896,44.8383,44.858,34712.0
2015-09-08 09:55:00,68.18,68.3,68.17,68.24,56881.0,44.8514,44.9304,44.8449,44.8909,56881.0
2015-09-08 10:00:00,68.25,68.31,68.16,68.31,37110.0,44.8975,44.9369,44.8383,44.9369,37110.0
2015-09-08 10:05:00,68.31,68.5,68.3,68.41,24149.0,44.9369,45.0619,44.9304,45.0027,24149.0
2015-09-08 10:10:00,68.4,68.53,68.37,68.53,13335.0,44.9962,45.0817,44.9764,45.0817,13335.0
2015-09-08 10:15:00,68.52,68.53,68.4,68.43,20591.0,45.0751,45.0817,44.9962,45.0159,20591.0
2015-09-08 10:20:00,68.41,68.49,68.38,68.46,30555.0,45.0027,45.0554,44.983,45.0356,30555.0
2015-09-08 10:25:00,68.46,68.49,68.31,68.32,34452.0,45.0356,45.0554,44.9369,44.9435,34452.0
2015-09-08 10:30:00,68.3,68.32,68.22,68.24,22075.0,44.9304,44.9435,44.8777,44.8909,22075.0
2015-09-08 10:35:00,68.24,68.29,68.22,68.24,23562.0,44.8909,44.9238,44.8777,44.8909,23562.0
2015-09-08 10:40:00,68.23,68.24,68.12,68.16,22152.0,44.8843,44.8909,44.812,44.8383,22152.0
2015-09-08 10:45:00,68.16,68.18,68.1,68.17,11910.0,44.8383,44.8514,44.7988,44.8449,11910.0
2015-09-08 10:50:00,68.14,68.24,68.14,68.15,10976.0,44.8251,44.8909,44.8251,44.8317,10976.0
2015-09-08 10:55:00,68.13,68.26,68.08,68.23,17308.0,44.8185,44.9041,44.7856,44.8843,17308.0
2015-09-08 11:00:00,68.21,68.22,68.08,68.08,14138.0,44.8712,44.8777,44.7856,44.7856,14138.0
2015-09-08 11:05:00,68.09,68.12,68.0,68.02,15504.0,44.7922,44.812,44.733,44.7462,15504.0
2015-09-08 11:10:00,68.02,68.07,68.01,68.05,17089.0,44.7462,44.7791,44.7396,44.7659,17089.0
2015-09-08 11:15:00,68.04,68.04,67.96,68.01,17962.0,44.7593,44.7593,44.7067,44.7396,17962.0
2015-09-08 11:20:00,68.01,68.06,67.97,68.03,19152.0,44.7396,44.7725,44.7133,44.7528,19152.0
2015-09-08 11:25:00,68.03,68.04,67.98,68.0,12898.0,44.7528,44.7593,44.7199,44.733,12898.0
2015-09-08 11:30:00,68.0,68.04,67.97,68.0,16134.0,44.733,44.7593,44.7133,44.733,16134.0
2015-09-08 11:35:00,68.0,68.02,67.94,67.98,12595.0,44.733,44.7462,44.6935,44.7199,12595.0
2015-09-08 11:40:00,67.97,68.0,67.89,67.93,19046.0,44.7133,44.733,44.6607,44.687,19046.0
2015-09-08 11:45:00,67.93,68.0,67.92,67.95,11827.0,44.687,44.733,44.6804,44.7001,11827.0
2015-09-08 11:50:00,67.95,67.99,67.93,67.99,14246.0,44.7001,44.7264,44.687,44.7264,14246.0
2015-09-08 11:55:00,67.99,68.05,67.92,68.02,18635.0,44.7264,44.7659,44.6804,44.7462,18635.0
2015-09-08 12:00:00,68.01,68.02,67.97,68.0,9244.0,44.7396,44.7462,44.7133,44.733,9244.0
2015-09-08 12:05:00,68.0,68.05,67.99,68.02,14514.0,44.733,44.7659,44.7264,44.7462,14514.0
2015-09-08 12:10:00,68.03,68.09,68.01,68.09,11169.0,44.7528,44.7922,44.7396,44.7922,11169.0
2015-09-08 12:15:00,68.09,68.14,68.07,68.1,12896.0,44.7922,44.8251,44.7791,44.7988,12896.0
2015-09-08 12:20:00,68.1,68.21,68.1,68.17,15961.0,44.7988,44.8712,44.7988,44.8449,15961.0
2015-09-08 12:25:00,68.17,68.17,68.09,68.16,10020.0,44.8449,44.8449,44.7922,44.8383,10020.0
2015-09-08 12:30:00,68.16,68.18,68.02,68.03,16282.0,44.8383,44.8514,44.7462,44.7528,16282.0
2015-09-08 12:35:00,68.04,68.11,68.04,68.11,10693.0,44.7593,44.8054,44.7593,44.8054,10693.0
2015-09-08 12:40:00,68.12,68.16,68.11,68.13,9678.0,44.812,44.8383,44.8054,44.8185,9678.0
2015-09-08 12:45:00,68.13,68.2,68.11,68.16,14540.0,44.8185,44.8646,44.8054,44.8383,14540.0
2015-09-08 12:50:00,68.15,68.19,68.1,68.19,22572.0,44.8317,44.858,44.7988,44.858,22572.0
2015-09-08 12:55:00,68.19,68.2,68.09,68.14,15471.0,44.858,44.8646,44.7922,44.8251,15471.0
2015-09-08 13:00:00,68.15,68.17,68.09,68.09,11874.0,44.8317,44.8449,44.7922,44.7922,11874.0
2015-09-08 13:05:00,68.09,68.18,68.09,68.15,9484.0,44.7922,44.8514,44.7922,44.8317,9484.0
2015-09-08 13:10:00,68.15,68.19,68.11,68.15,9982.0,44.8317,44.858,44.8054,44.8317,9982.0
2015-09-08 13:15:00,68.15,68.21,68.14,68.16,8033.0,44.8317,44.8712,44.8251,44.8383,8033.0
2015-09-08 13:20:00,68.15,68.2,68.11,68.12,7570.0,44.8317,44.8646,44.8054,44.812,7570.0
2015-09-08 13:25:00,68.12,68.19,68.09,68.18,12481.0,44.812,44.858,44.7922,44.8514,12481.0
2015-09-08 13:30:00,68.17,68.22,68.16,68.19,9772.0,44.8449,44.8777,44.8383,44.858,9772.0
2015-09-08 13:35:00,68.19,68.29,68.19,68.29,16376.0,44.858,44.9238,44.858,44.9238,16376.0
2015-09-08 13:40:00,68.29,68.33,68.27,68.3,14871.0,44.9238,44.9501,44.9106,44.9304,14871.0
2015-09-08 13:45:00,68.31,68.33,68.26,68.33,17151.0,44.9369,44.9501,44.9041,44.9501,17151.0
2015-09-08 13:50:00,68.35,68.35,68.31,68.33,12717.0,44.9633,44.9633,44.9369,44.9501,12717.0
2015-09-08 13:55:00,68.33,68.38,68.32,68.35,11905.0,44.9501,44.983,44.9435,44.9633,11905.0
2015-09-08 14:00:00,68.36,68.4,68.32,68.37,17438.0,44.9698,44.9962,44.9435,44.9764,17438.0
2015-09-08 14:05:00,68.37,68.42,68.35,68.37,32994.0,44.9764,45.0093,44.9633,44.9764,32994.0
2015-09-08 14:10:00,68.37,68.41,68.37,68.4,16434.0,44.9764,45.0027,44.9764,44.9962,16434.0
2015-09-08 14:15:00,68.4,68.45,68.38,68.39,17291.0,44.9962,45.029,44.983,44.9896,17291.0
2015-09-08 14:20:00,68.39,68.41,68.37,68.38,19747.0,44.9896,45.0027,44.9764,44.983,19747.0
2015-09-08 14:25:00,68.38,68.43,68.27,68.3,19323.0,44.983,45.0159,44.9106,44.9304,19323.0
2015-09-08 14:30:00,68.31,68.39,68.31,68.35,14810.0,44.9369,44.9896,44.9369,44.9633,14810.0
2015-09-08 14:35:00,68.35,68.49,68.35,68.49,20382.0,44.9633,45.0554,44.9633,45.0554,20382.0
2015-09-08 14:40:00,68.48,68.5,68.44,68.49,13663.0,45.0488,45.0619,45.0225,45.0554,13663.0
2015-09-08 14:45:00,68.5,68.53,68.45,68.46,17990.0,45.0619,45.0817,45.029,45.0356,17990.0
2015-09-08 14:50:00,68.46,68.52,68.46,68.51,16905.0,45.0356,45.0751,45.0356,45.0685,16905.0
2015-09-08 14:55:00,68.51,68.52,68.45,68.46,20314.0,45.0685,45.0751,45.029,45.0356,20314.0
2015-09-08 15:00:00,68.46,68.53,68.43,68.49,21146.0,45.0356,45.0817,45.0159,45.0554,21146.0
2015-09-08 15:05:00,68.5,68.5,68.44,68.45,18467.0,45.0619,45.0619,45.0225,45.029,18467.0
2015-09-08 15:10:00,68.45,68.56,68.45,68.51,16620.0,45.029,45.1014,45.029,45.0685,16620.0
2015-09-08 15:15:00,68.51,68.56,68.49,68.53,24462.0,45.0685,45.1014,45.0554,45.0817,24462.0
2015-09-08 15:20:00,68.52,68.52,68.45,68.48,22167.0,45.0751,45.0751,45.029,45.0488,22167.0
2015-09-08 15:25:00,68.49,68.56,68.46,68.56,27157.0,45.0554,45.1014,45.0356,45.1014,27157.0
2015-09-08 15:30:00,68.57,68.6,68.52,68.52,24131.0,45.108,45.1277,45.0751,45.0751,24131.0
2015-09-08 15:35:00,68.52,68.66,68.52,68.65,32055.0,45.0751,45.1672,45.0751,45.1606,32055.0
2015-09-08 15:40:00,68.64,68.64,68.57,68.6,25267.0,45.154,45.154,45.108,45.1277,25267.0
2015-09-08 15:45:00,68.59,68.68,68.59,68.65,55677.0,45.1211,45.1803,45.1211,45.1606,55677.0
2015-09-08 15:50:00,68.65,68.7,68.57,68.7,57749.0,45.1606,45.1935,45.108,45.1935,57749.0
2015-09-08 15:55:00,68.7,68.76,68.61,68.71,196095.0,45.1935,45.233,45.1343,45.2001,196095.0
2015-09-09 09:30:00,69.03,69.31,68.87,68.89,56158.0,45.4106,45.5948,45.3053,45.3185,56158.0
2015-09-09 09:35:00,68.92,68.93,68.61,68.64,28107.0,45.3382,45.3448,45.1343,45.154,28107.0
2015-09-09 09:40:00,68.67,68.7,68.42,68.48,40039.0,45.1738,45.1935,45.0093,45.0488,40039.0
2015-09-09 09:45:00,68.47,68.55,68.38,68.42,31217.0,45.0422,45.0948,44.983,45.0093,31217.0
2015-09-09 09:50:00,68.44,68.47,68.32,68.39,25653.0,45.0225,45.0422,44.9435,44.9896,25653.0
2015-09-09 09:55:00,68.39,68.41,68.31,68.41,24530.0,44.9896,45.0027,44.9369,45.0027,24530.0
2015-09-09 10:00:00,68.41,68.49,68.35,68.39,37454.0,45.0027,45.0554,44.9633,44.9896,37454.0
2015-09-09 10:05:00,68.39,68.54,68.32,68.52,25364.0,44.9896,45.0883,44.9435,45.0751,25364.0
2015-09-09 10:10:00,68.53,68.59,68.43,68.59,25853.0,45.0817,45.1211,45.0159,45.1211,25853.0
2015-09-09 10:15:00,68.59,68.68,68.57,68.68,22701.0,45.1211,45.1803,45.108,45.1803,22701.0
2015-09-09 10:20:00,68.7,68.77,68.64,68.74,17034.0,45.1935,45.2396,45.154,45.2198,17034.0
2015-09-09 10:25:00,68.75,68.8,68.71,68.79,15610.0,45.2264,45.2593,45.2001,45.2527,15610.0
2015-09-09 10:30:00,68.8,68.84,68.54,68.56,31996.0,45.2593,45.2856,45.0883,45.1014,31996.0
2015-09-09 10:35:00,68.54,68.54,68.37,68.41,22279.0,45.0883,45.0883,44.9764,45.0027,22279.0
2015-09-09 10:40:00,68.42,68.53,68.38,68.53,15974.0,45.0093,45.0817,44.983,45.0817,15974.0
2015-09-09 10:45:00,68.53,68.57,68.5,68.55,15353.0,45.0817,45.108,45.0619,45.0948,15353.0
2015-09-09 10:50:00,68.56,68.56,68.4,68.4,19370.0,45.1014,45.1014,44.9962,44.9962,19370.0
2015-09-09 10:55:00,68.41,68.47,68.4,68.46,26995.0,45.0027,45.0422,44.9962,45.0356,26995.0
2015-09-09 11:00:00,68.47,68.55,68.45,68.55,19382.0,45.0422,45.0948,45.029,45.0948,19382.0
2015-09-09 11:05:00,68.56,68.62,68.51,68.62,16554.0,45.1014,45.1409,45.0685,45.1409,16554.0
2015-09-09 11:10:00,68.62,68.63,68.53,68.56,12695.0,45.1409,45.1475,45.0817,45.1014,12695.0
2015-09-09 11:15:00,68.56,68.64,68.54,68.57,16513.0,45.1014,45.154,45.0883,45.108,16513.0
2015-09-09 11:20:00,68.58,68.59,68.43,68.44,16300.0,45.1146,45.1211,45.0159,45.0225,16300.0
2015-09-09 11:25:00,68.46,68.52,68.42,68.49,25722.0,45.0356,45.0751,45.0093,45.0554,25722.0
2015-09-09 11:30:00,68.51,68.57,68.44,68.55,25722.0,45.0685,45.108,45.0225,45.0948,25722.0
2015-09-09 11:35:00,68.55,68.59,68.51,68.51,20998.0,45.0948,45.1211,45.0685,45.0685,20998.0
2015-09-09 11:40:00,68.52,68.54,68.42,68.43,19849.0,45.0751,45.0883,45.0093,45.0159,19849.0
2015-09-09 11:45:00,68.43,68.53,68.43,68.51,13700.0,45.0159,45.0817,45.0159,45.0685,13700.0
2015-09-09 11:50:00,68.5,68.5,68.43,68.48,20905.0,45.0619,45.0619,45.0159,45.0488,20905.0
2015-09-09 11:55:00,68.48,68.58,68.48,68.56,15121.0,45.0488,45.1146,45.0488,45.1014,15121.0
2015-09-09 12:00:00,68.58,68.6,68.53,68.59,12891.0,45.1146,45.1277,45.0817,45.1211,12891.0
2015-09-09 12:05:00,68.59,68.65,68.54,68.61,28162.0,45.1211,45.1606,45.0883,45.1343,28162.0
2015-09-09 12:10:00,68.61,68.66,68.6,68.62,15668.0,45.1343,45.1672,45.1277,45.1409,15668.0
2015-09-09 12:15:00,68.63,68.65,68.54,68.61,17563.0,45.1475,45.1606,45.0883,45.1343,17563.0
2015-09-09 12:20:00,68.62,68.63,68.49,68.52,15701.0,45.1409,45.1475,45.0554,45.0751,15701.0
2015-09-09 12:25:00,68.52,68.55,68.46,68.52,13070.0,45.0751,45.0948,45.0356,45.0751,13070.0
2015-09-09 12:30:00,68.53,68.56,68.5,68.5,10609.0,45.0817,45.1014,45.0619,45.0619,10609.0
2015-09-09 12:35:00,68.5,68.55,68.46,68.54,13719.0,45.0619,45.0948,45.0356,45.0883,13719.0
2015-09-09 12:40:00,68.54,68.58,68.51,68.57,15629.0,45.0883,45.1146,45.0685,45.108,15629.0
2015-09-09 12:45:00,68.57,68.63,68.57,68.59,21154.0,45.108,45.1475,45.108,45.1211,21154.0
2015-09-09 12:50:00,68.61,68.64,68.55,68.59,18546.0,45.1343,45.154,45.0948,45.1211,18546.0
2015-09-09 12:55:00,68.59,68.63,68.55,68.56,11527.0,45.1211,45.1475,45.0948,45.1014,11527.0
2015-09-09 13:00:00,68.57,68.62,68.54,68.57,15457.0,45.108,45.1409,45.0883,45.108,15457.0
2015-09-09 13:05:00,68.58,68.63,68.56,68.56,12458.0,45.1146,45.1475,45.1014,45.1014,12458.0
2015-09-09 13:10:00,68.56,68.59,68.52,68.59,19142.0,45.1014,45.1211,45.0751,45.1211,19142.0
2015-09-09 13:15:00,68.6,68.71,68.6,68.67,9948.0,45.1277,45.2001,45.1277,45.1738,9948.0
2015-09-09 13:20:00,68.66,68.69,68.62,68.65,14710.0,45.1672,45.1869,45.1409,45.1606,14710.0
2015-09-09 13:25:00,68.65,68.65,68.56,68.59,22257.0,45.1606,45.1606,45.1014,45.1211,22257.0
2015-09-09 13:30:00,68.59,68.59,68.47,68.54,29389.0,45.1211,45.1211,45.0422,45.0883,29389.0
2015-09-09 13:35:00,68.53,68.56,68.5,68.54,35625.0,45.0817,45.1014,45.0619,45.0883,35625.0
2015-09-09 13:40:00,68.54,68.55,68.5,68.51,24247.0,45.0883,45.0948,45.0619,45.0685,24247.0
2015-09-09 13:45:00,68.51,68.53,68.5,68.5,18380.0,45.0685,45.0817,45.0619,45.0619,18380.0
2015-09-09 13:50:00,68.5,68.5,68.4,68.42,30982.0,45.0619,45.0619,44.9962,45.0093,30982.0
2015-09-09 13:55:00,68.43,68.45,68.37,68.39,17529.0,45.0159,45.029,44.9764,44.9896,17529.0
2015-09-09 14:00:00,68.39,68.44,68.38,68.41,27115.0,44.9896,45.0225,44.983,45.0027,27115.0
2015-09-09 14:05:00,68.41,68.47,68.38,68.44,31849.0,45.0027,45.0422,44.983,45.0225,31849.0
2015-09-09 14:10:00,68.44,68.49,68.44,68.49,34822.0,45.0225,45.0554,45.0225,45.0554,34822.0
2015-09-09 14:15:00,68.49,68.51,68.47,68.51,19712.0,45.0554,45.0685,45.0422,45.0685,19712.0
2015-09-09 14:20:00,68.51,68.51,68.39,68.41,40870.0,45.0685,45.0685,44.9896,45.0027,40870.0
2015-09-09 14:25:00,68.42,68.45,68.34,68.4,22833.0,45.0093,45.029,44.9567,44.9962,22833.0
2015-09-09 14:30:00,68.4,68.41,68.36,68.38,18611.0,44.9962,45.0027,44.9698,44.983,18611.0
2015-09-09 14:35:00,68.39,68.47,68.37,68.37,14655.0,44.9896,45.0422,44.9764,44.9764,14655.0
2015-09-09 14:40:00,68.38,68.4,68.28,68.31,24923.0,44.983,44.9962,44.9172,44.9369,24923.0
2015-09-09 14:45:00,68.31,68.31,68.28,68.28,20723.0,44.9369,44.9369,44.9172,44.9172,20723.0
2015-09-09 14:50:00,68.29,68.41,68.28,68.4,20040.0,44.9238,45.0027,44.9172,44.9962,20040.0
2015-09-09 14:55:00,68.4,68.41,68.36,68.36,15154.0,44.9962,45.0027,44.9698,44.9698,15154.0
2015-09-09 15:00:00,68.37,68.46,68.31,68.46,28592.0,44.9764,45.0356,44.9369,45.0356,28592.0
2015-09-09 15:05:00,68.45,68.51,68.43,68.48,25845.0,45.029,45.0685,45.0159,45.0488,25845.0
2015-09-09 15:10:00,68.48,68.48,68.34,68.43,46224.0,45.0488,45.0488,44.9567,45.0159,46224.0
2015-09-09 15:15:00,68.41,68.55,68.36,68.51,36584.0,45.0027,45.0948,44.9698,45.0685,36584.0
2015-09-09 15:20:00,68.5,68.55,68.48,68.51,28908.0,45.0619,45.0948,45.0488,45.0685,28908.0
2015-09-09 15:25:00,68.52,68.54,68.35,68.39,40206.0,45.0751,45.0883,44.9633,44.9896,40206.0
2015-09-09 15:30:00,68.38,68.38,68.2,68.28,42783.0,44.983,44.983,44.8646,44.9172,42783.0
2015-09-09 15:35:00,68.28,68.29,68.17,68.17,40218.0,44.9172,44.9238,44.8449,44.8449,40218.0
2015-09-09 15:40:00,68.17,68.17,68.03,68.04,54705.0,44.8449,44.8449,44.7528,44.7593,54705.0
2015-09-09 15:45:00,68.05,68.11,67.99,68.03,85817.0,44.7659,44.8054,44.7264,44.7528,85817.0
2015-09-09 15:50:00,68.03,68.09,67.98,67.99,134266.0,44.7528,44.7922,44.7199,44.7264,134266.0
2015-09-09 15:55:00,68.0,68.15,67.95,68.1,199326.0,44.733,44.8317,44.7001,44.7988,199326.0
2015-09-10 09:30:00,67.99,68.25,67.88,68.07,28030.0,44.7264,44.8975,44.6541,44.7791,28030.0
2015-09-10 09:35:00,68.05,68.12,67.94,68.03,29962.0,44.7659,44.812,44.6935,44.7528,29962.0
2015-09-10 09:40:00,67.98,68.16,67.97,68.15,18595.0,44.7199,44.8383,44.7133,44.8317,18595.0
2015-09-10 09:45:00,68.12,68.27,68.07,68.1,43588.0,44.812,44.9106,44.7791,44.7988,43588.0
2015-09-10 09:50:00,68.12,68.27,68.0,68.0,44393.0,44.812,44.9106,44.733,44.733,44393.0
2015-09-10 09:55:00,67.99,68.09,67.93,68.04,29312.0,44.7264,44.7922,44.687,44.7593,29312.0
2015-09-10 10:00:00,68.03,68.05,67.83,67.85,20548.0,44.7528,44.7659,44.6212,44.6343,20548.0
2015-09-10 10:05:00,67.88,67.99,67.88,67.93,10767.0,44.6541,44.7264,44.6541,44.687,10767.0
2015-09-10 10:10:00,67.92,67.95,67.87,67.89,14627.0,44.6804,44.7001,44.6475,44.6607,14627.0
2015-09-10 10:15:00,67.89,67.9,67.8,67.87,27505.0,44.6607,44.6672,44.6015,44.6475,27505.0
2015-09-10 10:20:00,67.86,67.88,67.69,67.71,33476.0,44.6409,44.6541,44.5291,44.5422,33476.0
2015-09-10 10:25:00,67.72,67.77,67.7,67.77,21520.0,44.5488,44.5817,44.5357,44.5817,21520.0
2015-09-10 10:30:00,67.77,67.85,67.75,67.83,40772.0,44.5817,44.6343,44.5686,44.6212,40772.0
2015-09-10 10:35:00,67.82,67.94,67.81,67.94,32379.0,44.6146,44.6935,44.608,44.6935,32379.0
2015-09-10 10:40:00,67.95,68.03,67.92,67.98,21240.0,44.7001,44.7528,44.6804,44.7199,21240.0
2015-09-10 10:45:00,67.98,68.03,67.95,67.99,18976.0,44.7199,44.7528,44.7001,44.7264,18976.0
2015-09-10 10:50:00,67.99,68.08,67.94,67.97,17364.0,44.7264,44.7856,44.6935,44.7133,17364.0
2015-09-10 10:55:00,67.97,68.0,67.88,68.0,16369.0,44.7133,44.733,44.6541,44.733,16369.0
2015-09-10 11:00:00,68.0,68.06,67.98,68.0,19378.0,44.733,44.7725,44.7199,44.733,19378.0
2015-09-10 11:05:00,68.0,68.07,67.99,68.05,17218.0,44.733,44.7791,44.7264,44.7659,17218.0
2015-09-10 11:10:00,68.05,68.06,67.97,68.02,41195.0,44.7659,44.7725,44.7133,44.7462,41195.0
2015-09-10 11:15:00,68.03,68.05,67.94,67.96,38410.0,44.7528,44.7659,44.6935,44.7067,38410.0
2015-09-10 11:20:00,67.96,67.98,67.84,67.98,31782.0,44.7067,44.7199,44.6278,44.7199,31782.0
2015-09-10 11:25:00,67.96,68.0,67.87,67.99,34135.0,44.7067,44.733,44.6475,44.7264,34135.0
2015-09-10 11:30:00,67.99,68.0,67.92,67.94,16851.0,44.7264,44.733,44.6804,44.6935,16851.0
2015-09-10 11:35:00,67.94,68.04,67.92,68.02,17538.0,44.6935,44.7593,44.6804,44.7462,17538.0
2015-09-10 11:40:00,68.02,68.08,67.97,68.07,13333.0,44.7462,44.7856,44.7133,44.7791,13333.0
2015-09-10 11:45:00,68.06,68.06,68.01,68.01,8620.0,44.7725,44.7725,44.7396,44.7396,8620.0
2015-09-10 11:50:00,68.03,68.03,67.94,67.97,19259.0,44.7528,44.7528,44.6935,44.7133,19259.0
2015-09-10 11:55:00,67.98,68.04,67.96,68.01,14703.0,44.7199,44.7593,44.7067,44.7396,14703.0
2015-09-10 12:00:00,68.01,68.02,67.92,67.98,18979.0,44.7396,44.7462,44.6804,44.7199,18979.0
2015-09-10 12:05:00,67.99,68.07,67.93,68.07,12504.0,44.7264,44.7791,44.687,44.7791,12504.0
2015-09-10 12:10:00,68.07,68.08,67.99,68.02,10300.0,44.7791,44.7856,44.7264,44.7462,10300.0
2015-09-10 12:15:00,68.02,68.04,67.89,67.9,15351.0,44.7462,44.7593,44.6607,44.6672,15351.0
2015-09-10 12:20:00,67.92,67.93,67.85,67.86,14912.0,44.6804,44.687,44.6343,44.6409,14912.0
2015-09-10 12:25:00,67.85,67.88,67.8,67.82,18260.0,44.6343,44.6541,44.6015,44.6146,18260.0
2015-09-10 12:30:00,67.82,67.83,67.76,67.78,18374.0,44.6146,44.6212,44.5751,44.5883,18374.0
2015-09-10 12:35:00,67.77,67.85,67.75,67.8,15136.0,44.5817,44.6343,44.5686,44.6015,15136.0
2015-09-10 12:40:00,67.81,67.82,67.76,67.76,17337.0,44.608,44.6146,44.5751,44.5751,17337.0
2015-09-10 12:45:00,67.77,67.84,67.73,67.83,24570.0,44.5817,44.6278,44.5554,44.6212,24570.0
2015-09-10 12:50:00,67.83,67.83,67.76,67.8,11923.0,44.6212,44.6212,44.5751,44.6015,11923.0
2015-09-10 12:55:00,67.8,67.81,67.69,67.76,19603.0,44.6015,44.608,44.5291,44.5751,19603.0
2015-09-10 13:00:00,67.76,67.78,67.69,67.77,45390.0,44.5751,44.5883,44.5291,44.5817,45390.0
2015-09-10 13:05:00,67.77,67.83,67.76,67.8,15268.0,44.5817,44.6212,44.5751,44.6015,15268.0
2015-09-10 13:10:00,67.8,67.87,67.79,67.8,14074.0,44.6015,44.6475,44.5949,44.6015,14074.0
2015-09-10 13:15:00,67.81,67.84,67.76,67.77,12909.0,44.608,44.6278,44.5751,44.5817,12909.0
2015-09-10 13:20:00,67.78,67.93,67.74,67.91,15690.0,44.5883,44.687,44.562,44.6738,15690.0
2015-09-10 13:25:00,67.91,67.99,67.85,67.97,16091.0,44.6738,44.7264,44.6343,44.7133,16091.0
2015-09-10 13:30:00,67.98,68.01,67.95,68.01,9095.0,44.7199,44.7396,44.7001,44.7396,9095.0
2015-09-10 13:35:00,68.03,68.12,68.01,68.07,37752.0,44.7528,44.812,44.7396,44.7791,37752.0
2015-09-10 13:40:00,68.08,68.09,67.99,67.99,16467.0,44.7856,44.7922,44.7264,44.7264,16467.0
2015-09-10 13:45:00,67.98,67.99,67.87,67.9,26821.0,44.7199,44.7264,44.6475,44.6672,26821.0
2015-09-10 13:50:00,67.91,67.95,67.84,67.84,10424.0,44.6738,44.7001,44.6278,44.6278,10424.0
2015-09-10 13:55:00,67.84,67.86,67.79,67.83,9313.0,44.6278,44.6409,44.5949,44.6212,9313.0
2015-09-10 14:00:00,67.84,67.91,67.82,67.87,13906.0,44.6278,44.6738,44.6146,44.6475,13906.0
2015-09-10 14:05:00,67.86,67.9,67.84,67.86,8277.0,44.6409,44.6672,44.6278,44.6409,8277.0
2015-09-10 14:10:00,67.87,67.89,67.84,67.84,29245.0,44.6475,44.6607,44.6278,44.6278,29245.0
2015-09-10 14:15:00,67.84,67.86,67.75,67.79,35533.0,44.6278,44.6409,44.5686,44.5949,35533.0
2015-09-10 14:20:00,67.8,67.8,67.7,67.76,20999.0,44.6015,44.6015,44.5357,44.5751,20999.0
2015-09-10 14:25:00,67.77,67.77,67.7,67.72,11887.0,44.5817,44.5817,44.5357,44.5488,11887.0
2015-09-10 14:30:00,67.72,67.84,67.71,67.78,19725.0,44.5488,44.6278,44.5422,44.5883,19725.0
2015-09-10 14:35:00,67.77,67.77,67.69,67.71,11058.0,44.5817,44.5817,44.5291,44.5422,11058.0
2015-09-10 14:40:00,67.7,67.72,67.68,67.7,13178.0,44.5357,44.5488,44.5225,44.5357,13178.0
2015-09-10 14:45:00,67.69,67.69,67.56,67.58,52989.0,44.5291,44.5291,44.4436,44.4567,52989.0
2015-09-10 14:50:00,67.58,67.63,67.56,67.6,22342.0,44.4567,44.4896,44.4436,44.4699,22342.0
2015-09-10 14:55:00,67.6,67.6,67.45,67.46,31801.0,44.4699,44.4699,44.3712,44.3778,31801.0
2015-09-10 15:00:00,67.45,67.51,67.44,67.46,21310.0,44.3712,44.4107,44.3646,44.3778,21310.0
2015-09-10 15:05:00,67.45,67.47,67.43,67.45,26902.0,44.3712,44.3844,44.3581,44.3712,26902.0
2015-09-10 15:10:00,67.46,67.48,67.4,67.43,24933.0,44.3778,44.3909,44.3383,44.3581,24933.0
2015-09-10 15:15:00,67.43,67.55,67.4,67.42,30898.0,44.3581,44.437,44.3383,44.3515,30898.0
2015-09-10 15:20:00,67.42,67.48,67.33,67.37,37899.0,44.3515,44.3909,44.2923,44.3186,37899.0
2015-09-10 15:25:00,67.4,67.42,67.29,67.34,24260.0,44.3383,44.3515,44.266,44.2988,24260.0
2015-09-10 15:30:00,67.33,67.34,67.18,67.3,40811.0,44.2923,44.2988,44.1936,44.2725,40811.0
2015-09-10 15:35:00,67.29,67.34,67.23,67.28,47004.0,44.266,44.2988,44.2265,44.2594,47004.0
2015-09-10 15:40:00,67.27,67.27,67.15,67.21,45039.0,44.2528,44.2528,44.1739,44.2133,45039.0
2015-09-10 15:45:00,67.2,67.23,67.11,67.22,59472.0,44.2067,44.2265,44.1475,44.2199,59472.0
2015-09-10 15:50:00,67.22,67.28,67.12,67.19,84716.0,44.2199,44.2594,44.1541,44.2002,84716.0
2015-09-10 15:55:00,67.19,67.3,67.17,67.29,140332.0,44.2002,44.2725,44.187,44.266,140332.0
2015-09-11 09:30:00,67.14,67.2,67.02,67.06,27819.0,44.1673,44.2067,44.0883,44.1147,27819.0
2015-09-11 09:35:00,67.08,67.14,67.03,67.07,13273.0,44.1278,44.1673,44.0949,44.1212,13273.0
2015-09-11 09:40:00,67.07,67.08,66.96,66.99,48791.0,44.1212,44.1278,44.0489,44.0686,48791.0
2015-09-11 09:45:00,67.0,67.04,66.96,67.02,30805.0,44.0752,44.1015,44.0489,44.0883,30805.0
2015-09-11 09:50:00,67.04,67.14,67.01,67.13,23065.0,44.1015,44.1673,44.0818,44.1607,23065.0
2015-09-11 09:55:00,67.11,67.11,67.0,67.05,8014.0,44.1475,44.1475,44.0752,44.1081,8014.0
2015-09-11 10:00:00,67.02,67.06,66.96,67.04,22780.0,44.0883,44.1147,44.0489,44.1015,22780.0
2015-09-11 10:05:00,67.04,67.11,67.02,67.09,15606.0,44.1015,44.1475,44.0883,44.1344,15606.0
2015-09-11 10:10:00,67.11,67.19,67.11,67.19,23189.0,44.1475,44.2002,44.1475,44.2002,23189.0
2015-09-11 10:15:00,67.21,67.34,67.19,67.34,34532.0,44.2133,44.2988,44.2002,44.2988,34532.0
2015-09-11 10:20:00,67.34,67.41,67.3,67.38,14557.0,44.2988,44.3449,44.2725,44.3252,14557.0
2015-09-11 10:25:00,67.38,67.39,67.24,67.25,23427.0,44.3252,44.3317,44.2331,44.2396,23427.0
2015-09-11 10:30:00,67.27,67.27,67.2,67.22,21669.0,44.2528,44.2528,44.2067,44.2199,21669.0
2015-09-11 10:35:00,67.21,67.21,67.13,67.2,26380.0,44.2133,44.2133,44.1607,44.2067,26380.0
2015-09-11 10:40:00,67.2,67.25,67.19,67.2,13935.0,44.2067,44.2396,44.2002,44.2067,13935.0
2015-09-11 10:45:00,67.19,67.26,67.19,67.25,11958.0,44.2002,44.2462,44.2002,44.2396,11958.0
2015-09-11 10:50:00,67.25,67.26,67.12,67.13,8536.0,44.2396,44.2462,44.1541,44.1607,8536.0
2015-09-11 10:55:00,67.12,67.16,67.08,67.15,8006.0,44.1541,44.1804,44.1278,44.1739,8006.0
2015-09-11 11:00:00,67.16,67.25,67.13,67.24,13030.0,44.1804,44.2396,44.1607,44.2331,13030.0
2015-09-11 11:05:00,67.24,67.26,67.23,67.25,7000.0,44.2331,44.2462,44.2265,44.2396,7000.0
2015-09-11 11:10:00,67.25,67.32,67.23,67.31,25506.0,44.2396,44.2857,44.2265,44.2791,25506.0
2015-09-11 11:15:00,67.31,67.39,67.3,67.39,32316.0,44.2791,44.3317,44.2725,44.3317,32316.0
2015-09-11 11:20:00,67.4,67.45,67.35,67.45,23380.0,44.3383,44.3712,44.3054,44.3712,23380.0
2015-09-11 11:25:00,67.45,67.46,67.38,67.41,12995.0,44.3712,44.3778,44.3252,44.3449,12995.0
2015-09-11 11:30:00,67.41,67.44,67.34,67.37,18252.0,44.3449,44.3646,44.2988,44.3186,18252.0
2015-09-11 11:35:00,67.36,67.46,67.33,67.46,21537.0,44.312,44.3778,44.2923,44.3778,21537.0
2015-09-11 11:40:00,67.46,67.47,67.36,67.36,18183.0,44.3778,44.3844,44.312,44.312,18183.0
2015-09-11 11:45:00,67.37,67.44,67.35,67.42,14385.0,44.3186,44.3646,44.3054,44.3515,14385.0
2015-09-11 11:50:00,67.42,67.57,67.42,67.53,23934.0,44.3515,44.4501,44.3515,44.4238,23934.0
2015-09-11 11:55:00,67.53,67.55,67.5,67.51,20361.0,44.4238,44.437,44.4041,44.4107,20361.0
2015-09-11 12:00:00,67.52,67.62,67.5,67.62,21725.0,44.4173,44.483,44.4041,44.483,21725.0
2015-09-11 12:05:00,67.61,67.64,67.56,67.56,9097.0,44.4765,44.4962,44.4436,44.4436,9097.0
2015-09-11 12:10:00,67.56,67.6,67.55,67.57,13476.0,44.4436,44.4699,44.437,44.4501,13476.0
2015-09-11 12:15:00,67.56,67.57,67.47,67.48,14410.0,44.4436,44.4501,44.3844,44.3909,14410.0
2015-09-11 12:20:00,67.48,67.49,67.42,67.45,9722.0,44.3909,44.3975,44.3515,44.3712,9722.0
2015-09-11 12:25:00,67.45,67.46,67.42,67.46,11222.0,44.3712,44.3778,44.3515,44.3778,11222.0
2015-09-11 12:30:00,67.47,67.48,67.43,67.43,12079.0,44.3844,44.3909,44.3581,44.3581,12079.0
2015-09-11 12:35:00,67.43,67.49,67.42,67.48,11300.0,44.3581,44.3975,44.3515,44.3909,11300.0
2015-09-11 12:40:00,67.49,67.52,67.45,67.48,10907.0,44.3975,44.4173,44.3712,44.3909,10907.0
2015-09-11 12:45:00,67.49,67.54,67.47,67.54,9744.0,44.3975,44.4304,44.3844,44.4304,9744.0
2015-09-11 12:50:00,67.56,67.56,67.43,67.43,9037.0,44.4436,44.4436,44.3581,44.3581,9037.0
2015-09-11 12:55:00,67.43,67.46,67.41,67.43,12089.0,44.3581,44.3778,44.3449,44.3581,12089.0
2015-09-11 13:00:00,67.43,67.44,67.4,67.41,18230.0,44.3581,44.3646,44.3383,44.3449,18230.0
2015-09-11 13:05:00,67.43,67.43,67.39,67.4,9591.0,44.3581,44.3581,44.3317,44.3383,9591.0
2015-09-11 13:10:00,67.41,67.48,67.41,67.48,11385.0,44.3449,44.3909,44.3449,44.3909,11385.0
2015-09-11 13:15:00,67.49,67.49,67.44,67.44,11607.0,44.3975,44.3975,44.3646,44.3646,11607.0
2015-09-11 13:20:00,67.45,67.49,67.45,67.46,10230.0,44.3712,44.3975,44.3712,44.3778,10230.0
2015-09-11 13:25:00,67.45,67.46,67.39,67.4,12725.0,44.3712,44.3778,44.3317,44.3383,12725.0
2015-09-11 13:30:00,67.4,67.41,67.34,67.36,35706.0,44.3383,44.3449,44.2988,44.312,35706.0
2015-09-11 13:35:00,67.37,67.37,67.3,67.34,13663.0,44.3186,44.3186,44.2725,44.2988,13663.0
2015-09-11 13:40:00,67.34,67.35,67.31,67.33,9920.0,44.2988,44.3054,44.2791,44.2923,9920.0
2015-09-11 13:45:00,67.33,67.38,67.31,67.37,14347.0,44.2923,44.3252,44.2791,44.3186,14347.0
2015-09-11 13:50:00,67.37,67.42,67.36,67.41,11929.0,44.3186,44.3515,44.312,44.3449,11929.0
2015-09-11 13:55:00,67.41,67.44,67.39,67.39,7758.0,44.3449,44.3646,44.3317,44.3317,7758.0
2015-09-11 14:00:00,67.39,67.4,67.31,67.31,12377.0,44.3317,44.3383,44.2791,44.2791,12377.0
2015-09-11 14:05:00,67.32,67.37,67.3,67.35,16678.0,44.2857,44.3186,44.2725,44.3054,16678.0
2015-09-11 14:10:00,67.35,67.4,67.35,67.36,8182.0,44.3054,44.3383,44.3054,44.312,8182.0
2015-09-11 14:15:00,67.35,67.39,67.34,67.37,14358.0,44.3054,44.3317,44.2988,44.3186,14358.0
2015-09-11 14:20:00,67.37,67.43,67.37,67.4,19349.0,44.3186,44.3581,44.3186,44.3383,19349.0
2015-09-11 14:25:00,67.41,67.42,67.36,67.37,14115.0,44.3449,44.3515,44.312,44.3186,14115.0
2015-09-11 14:30:00,67.37,67.45,67.37,67.44,17113.0,44.3186,44.3712,44.3186,44.3646,17113.0
2015-09-11 14:35:00,67.44,67.48,67.43,67.45,10281.0,44.3646,44.3909,44.3581,44.3712,10281.0
2015-09-11 14:40:00,67.44,67.46,67.44,67.44,41064.0,44.3646,44.3778,44.3646,44.3646,41064.0
2015-09-11 14:45:00,67.45,67.49,67.44,67.46,19594.0,44.3712,44.3975,44.3646,44.3778,19594.0
2015-09-11 14:50:00,67.47,67.49,67.44,67.49,24253.0,44.3844,44.3975,44.3646,44.3975,24253.0
2015-09-11 14:55:00,67.49,67.57,67.49,67.57,17870.0,44.3975,44.4501,44.3975,44.4501,17870.0
2015-09-11 15:00:00,67.57,67.65,67.56,67.58,18832.0,44.4501,44.5028,44.4436,44.4567,18832.0
2015-09-11 15:05:00,67.58,67.64,67.57,67.58,13447.0,44.4567,44.4962,44.4501,44.4567,13447.0
2015-09-11 15:10:00,67.58,67.6,67.56,67.59,20047.0,44.4567,44.4699,44.4436,44.4633,20047.0
2015-09-11 15:15:00,67.59,67.64,67.57,67.57,14311.0,44.4633,44.4962,44.4501,44.4501,14311.0
2015-09-11 15:20:00,67.57,67.6,67.56,67.6,36228.0,44.4501,44.4699,44.4436,44.4699,36228.0
2015-09-11 15:25:00,67.59,67.67,67.59,67.64,35645.0,44.4633,44.5159,44.4633,44.4962,35645.0
2015-09-11 15:30:00,67.64,67.66,67.59,67.6,49725.0,44.4962,44.5094,44.4633,44.4699,49725.0
2015-09-11 15:35:00,67.6,67.67,67.6,67.66,34969.0,44.4699,44.5159,44.4699,44.5094,34969.0
2015-09-11 15:40:00,67.66,67.66,67.6,67.63,39210.0,44.5094,44.5094,44.4699,44.4896,39210.0
2015-09-11 15:45:00,67.63,67.64,67.59,67.61,49020.0,44.4896,44.4962,44.4633,44.4765,49020.0
2015-09-11 15:50:00,67.61,67.65,67.61,67.64,43982.0,44.4765,44.5028,44.4765,44.4962,43982.0
2015-09-11 15:55:00,67.64,67.77,67.64,67.75,131617.0,44.4962,44.5817,44.4962,44.5686,131617.0
2015-09-14 09:30:00,67.89,67.99,67.66,67.9,22041.0,44.6607,44.7264,44.5094,44.6672,22041.0
2015-09-14 09:35:00,67.91,67.96,67.74,67.86,36999.0,44.6738,44.7067,44.562,44.6409,36999.0
2015-09-14 09:40:00,67.87,67.94,67.82,67.92,49239.0,44.6475,44.6935,44.6146,44.6804,49239.0
2015-09-14 09:45:00,67.92,67.96,67.86,67.91,32382.0,44.6804,44.7067,44.6409,44.6738,32382.0
2015-09-14 09:50:00,67.91,68.07,67.88,68.05,33082.0,44.6738,44.7791,44.6541,44.7659,33082.0
2015-09-14 09:55:00,68.06,68.11,68.05,68.11,9779.0,44.7725,44.8054,44.7659,44.8054,9779.0
2015-09-14 10:00:00,68.09,68.2,68.07,68.17,25030.0,44.7922,44.8646,44.7791,44.8449,25030.0
2015-09-14 10:05:00,68.15,68.18,68.08,68.16,11162.0,44.8317,44.8514,44.7856,44.8383,11162.0
2015-09-14 10:10:00,68.16,68.21,68.15,68.2,7996.0,44.8383,44.8712,44.8317,44.8646,7996.0
2015-09-14 10:15:00,68.22,68.3,68.21,68.3,10379.0,44.8777,44.9304,44.8712,44.9304,10379.0
2015-09-14 10:20:00,68.31,68.33,68.28,68.32,15458.0,44.9369,44.9501,44.9172,44.9435,15458.0
2015-09-14 10:25:00,68.33,68.37,68.26,68.26,21075.0,44.9501,44.9764,44.9041,44.9041,21075.0
2015-09-14 10:30:00,68.27,68.3,68.19,68.24,35059.0,44.9106,44.9304,44.858,44.8909,35059.0
2015-09-14 10:35:00,68.24,68.29,68.2,68.28,33269.0,44.8909,44.9238,44.8646,44.9172,33269.0
2015-09-14 10:40:00,68.28,68.29,68.14,68.14,19691.0,44.9172,44.9238,44.8251,44.8251,19691.0
2015-09-14 10:45:00,68.15,68.19,68.13,68.18,11113.0,44.8317,44.858,44.8185,44.8514,11113.0
2015-09-14 10:50:00,68.18,68.19,68.02,68.04,38677.0,44.8514,44.858,44.7462,44.7593,38677.0
2015-09-14 10:55:00,68.03,68.03,67.96,67.97,15363.0,44.7528,44.7528,44.7067,44.7133,15363.0
2015-09-14 11:00:00,67.97,68.0,67.94,67.96,29351.0,44.7133,44.733,44.6935,44.7067,29351.0
2015-09-14 11:05:00,67.95,67.99,67.89,67.9,14790.0,44.7001,44.7264,44.6607,44.6672,14790.0
2015-09-14 11:10:00,67.9,67.98,67.89,67.93,19169.0,44.6672,44.7199,44.6607,44.687,19169.0
2015-09-14 11:15:00,67.93,68.05,67.93,68.05,18919.0,44.687,44.7659,44.687,44.7659,18919.0
2015-09-14 11:20:00,68.06,68.08,68.04,68.07,9771.0,44.7725,44.7856,44.7593,44.7791,9771.0
2015-09-14 11:25:00,68.06,68.1,68.05,68.09,24096.0,44.7725,44.7988,44.7659,44.7922,24096.0
2015-09-14 11:30:00,68.09,68.19,68.09,68.12,33554.0,44.7922,44.858,44.7922,44.812,33554.0
2015-09-14 11:35:00,68.11,68.15,68.07,68.08,21755.0,44.8054,44.8317,44.7791,44.7856,21755.0
2015-09-14 11:40:00,68.08,68.1,68.05,68.06,11354.0,44.7856,44.7988,44.7659,44.7725,11354.0
2015-09-14 11:45:00,68.05,68.05,67.96,67.98,16654.0,44.7659,44.7659,44.7067,44.7199,16654.0
2015-09-14 11:50:00,67.98,68.01,67.94,68.01,14819.0,44.7199,44.7396,44.6935,44.7396,14819.0
2015-09-14 11:55:00,68.02,68.06,68.0,68.01,17627.0,44.7462,44.7725,44.733,44.7396,17627.0
2015-09-14 12:00:00,68.0,68.02,67.95,68.0,15715.0,44.733,44.7462,44.7001,44.733,15715.0
2015-09-14 12:05:00,67.98,67.99,67.94,67.96,9465.0,44.7199,44.7264,44.6935,44.7067,9465.0
2015-09-14 12:10:00,67.97,67.98,67.88,67.9,20388.0,44.7133,44.7199,44.6541,44.6672,20388.0
2015-09-14 12:15:00,67.9,67.97,67.9,67.96,14936.0,44.6672,44.7133,44.6672,44.7067,14936.0
2015-09-14 12:20:00,67.96,67.97,67.94,67.97,19543.0,44.7067,44.7133,44.6935,44.7133,19543.0
2015-09-14 12:25:00,67.98,68.0,67.96,67.97,16492.0,44.7199,44.733,44.7067,44.7133,16492.0
2015-09-14 12:30:00,67.96,67.97,67.92,67.94,11851.0,44.7067,44.7133,44.6804,44.6935,11851.0
2015-09-14 12:35:00,67.94,67.95,67.85,67.86,9011.0,44.6935,44.7001,44.6343,44.6409,9011.0
2015-09-14 12:40:00,67.86,67.87,67.8,67.81,13620.0,44.6409,44.6475,44.6015,44.608,13620.0
2015-09-14 12:45:00,67.81,67.83,67.8,67.82,16693.0,44.608,44.6212,44.6015,44.6146,16693.0
2015-09-14 12:50:00,67.81,67.82,67.76,67.77,15110.0,44.608,44.6146,44.5751,44.5817,15110.0
2015-09-14 12:55:00,67.77,67.83,67.76,67.77,20110.0,44.5817,44.6212,44.5751,44.5817,20110.0
2015-09-14 13:00:00,67.76,67.8,67.75,67.75,14953.0,44.5751,44.6015,44.5686,44.5686,14953.0
2015-09-14 13:05:00,67.75,67.86,67.75,67.83,14524.0,44.5686,44.6409,44.5686,44.6212,14524.0
2015-09-14 13:10:00,67.83,67.83,67.79,67.79,6352.0,44.6212,44.6212,44.5949,44.5949,6352.0
2015-09-14 13:15:00,67.78,67.81,67.75,67.77,12577.0,44.5883,44.608,44.5686,44.5817,12577.0
2015-09-14 13:20:00,67.77,67.79,67.75,67.77,11730.0,44.5817,44.5949,44.5686,44.5817,11730.0
2015-09-14 13:25:00,67.76,67.81,67.76,67.8,13202.0,44.5751,44.608,44.5751,44.6015,13202.0
2015-09-14 13:30:00,67.79,67.82,67.74,67.74,12134.0,44.5949,44.6146,44.562,44.562,12134.0
2015-09-14 13:35:00,67.74,67.75,67.72,67.75,15112.0,44.562,44.5686,44.5488,44.5686,15112.0
2015-09-14 13:40:00,67.75,67.82,67.73,67.81,19740.0,44.5686,44.6146,44.5554,44.608,19740.0
2015-09-14 13:45:00,67.79,67.83,67.79,67.83,12410.0,44.5949,44.6212,44.5949,44.6212,12410.0
2015-09-14 13:50:00,67.84,67.9,67.82,67.84,22308.0,44.6278,44.6672,44.6146,44.6278,22308.0
2015-09-14 13:55:00,67.84,67.96,67.83,67.96,27674.0,44.6278,44.7067,44.6212,44.7067,27674.0
2015-09-14 14:00:00,67.96,67.98,67.94,67.97,30708.0,44.7067,44.7199,44.6935,44.7133,30708.0
2015-09-14 14:05:00,67.97,68.01,67.96,68.0,31674.0,44.7133,44.7396,44.7067,44.733,31674.0
2015-09-14 14:10:00,68.0,68.01,67.99,68.01,16442.0,44.733,44.7396,44.7264,44.7396,16442.0
2015-09-14 14:15:00,68.01,68.04,68.0,68.01,15338.0,44.7396,44.7593,44.733,44.7396,15338.0
2015-09-14 14:20:00,68.01,68.05,68.01,68.02,32402.0,44.7396,44.7659,44.7396,44.7462,32402.0
2015-09-14 14:25:00,68.02,68.05,68.0,68.04,51905.0,44.7462,44.7659,44.733,44.7593,51905.0
2015-09-14 14:30:00,68.03,68.04,68.01,68.02,24368.0,44.7528,44.7593,44.7396,44.7462,24368.0
2015-09-14 14:35:00,68.02,68.05,68.01,68.02,34244.0,44.7462,44.7659,44.7396,44.7462,34244.0
2015-09-14 14:40:00,68.02,68.04,68.02,68.03,19038.0,44.7462,44.7593,44.7462,44.7528,19038.0
2015-09-14 14:45:00,68.03,68.07,68.02,68.04,32465.0,44.7528,44.7791,44.7462,44.7593,32465.0
2015-09-14 14:50:00,68.04,68.14,68.03,68.12,27835.0,44.7593,44.8251,44.7528,44.812,27835.0
2015-09-14 14:55:00,68.12,68.17,68.1,68.11,25494.0,44.812,44.8449,44.7988,44.8054,25494.0
2015-09-14 15:00:00,68.11,68.16,68.1,68.15,47689.0,44.8054,44.8383,44.7988,44.8317,47689.0
2015-09-14 15:05:00,68.15,68.15,68.1,68.12,52613.0,44.8317,44.8317,44.7988,44.812,52613.0
2015-09-14 15:10:00,68.12,68.16,68.09,68.14,27908.0,44.812,44.8383,44.7922,44.8251,27908.0
2015-09-14 15:15:00,68.14,68.22,68.14,68.19,24838.0,44.8251,44.8777,44.8251,44.858,24838.0
2015-09-14 15:20:00,68.19,68.23,68.19,68.23,51847.0,44.858,44.8843,44.858,44.8843,51847.0
2015-09-14 15:25:00,68.23,68.24,68.2,68.24,49203.0,44.8843,44.8909,44.8646,44.8909,49203.0
2015-09-14 15:30:00,68.24,68.27,68.23,68.25,50299.0,44.8909,44.9106,44.8843,44.8975,50299.0
2015-09-14 15:35:00,68.24,68.25,68.08,68.09,49379.0,44.8909,44.8975,44.7856,44.7922,49379.0
2015-09-14 15:40:00,68.09,68.09,68.03,68.03,38466.0,44.7922,44.7922,44.7528,44.7528,38466.0
2015-09-14 15:45:00,68.04,68.1,68.03,68.07,29168.0,44.7593,44.7988,44.7528,44.7791,29168.0
2015-09-14 15:50:00,68.06,68.14,68.06,68.09,54808.0,44.7725,44.8251,44.7725,44.7922,54808.0
2015-09-14 15:55:00,68.09,68.17,68.07,68.1,96662.0,44.7922,44.8449,44.7791,44.7988,96662.0
2015-09-15 09:30:00,68.19,68.33,67.9,67.9,14899.0,44.858,44.9501,44.6672,44.6672,14899.0
2015-09-15 09:35:00,67.9,68.22,67.9,68.17,15454.0,44.6672,44.8777,44.6672,44.8449,15454.0
2015-09-15 09:40:00,68.14,68.17,68.06,68.09,11858.0,44.8251,44.8449,44.7725,44.7922,11858.0
2015-09-15 09:45:00,68.09,68.12,68.06,68.12,20222.0,44.7922,44.812,44.7725,44.812,20222.0
2015-09-15 09:50:00,68.1,68.11,67.93,67.96,18518.0,44.7988,44.8054,44.687,44.7067,18518.0
2015-09-15 09:55:00,67.98,67.98,67.81,67.81,8786.0,44.7199,44.7199,44.608,44.608,8786.0
2015-09-15 10:00:00,67.81,67.84,67.74,67.78,21415.0,44.608,44.6278,44.562,44.5883,21415.0
2015-09-15 10:05:00,67.79,67.85,67.72,67.77,19687.0,44.5949,44.6343,44.5488,44.5817,19687.0
2015-09-15 10:10:00,67.77,67.85,67.76,67.79,16543.0,44.5817,44.6343,44.5751,44.5949,16543.0
2015-09-15 10:15:00,67.77,67.85,67.71,67.84,21198.0,44.5817,44.6343,44.5422,44.6278,21198.0
2015-09-15 10:20:00,67.85,67.97,67.85,67.92,13973.0,44.6343,44.7133,44.6343,44.6804,13973.0
2015-09-15 10:25:00,67.92,68.02,67.9,67.94,16579.0,44.6804,44.7462,44.6672,44.6935,16579.0
2015-09-15 10:30:00,67.95,68.05,67.95,68.05,12887.0,44.7001,44.7659,44.7001,44.7659,12887.0
2015-09-15 10:35:00,68.06,68.1,67.99,67.99,8948.0,44.7725,44.7988,44.7264,44.7264,8948.0
2015-09-15 10:40:00,68.0,68.11,68.0,68.1,21168.0,44.733,44.8054,44.733,44.7988,21168.0
2015-09-15 10:45:00,68.11,68.14,68.01,68.02,26465.0,44.8054,44.8251,44.7396,44.7462,26465.0
2015-09-15 10:50:00,68.02,68.04,67.91,67.93,25924.0,44.7462,44.7593,44.6738,44.687,25924.0
2015-09-15 10:55:00,67.93,67.99,67.88,67.98,23574.0,44.687,44.7264,44.6541,44.7199,23574.0
2015-09-15 11:00:00,67.98,68.0,67.91,67.98,15709.0,44.7199,44.733,44.6738,44.7199,15709.0
2015-09-15 11:05:00,67.98,67.98,67.85,67.95,24342.0,44.7199,44.7199,44.6343,44.7001,24342.0
2015-09-15 11:10:00,67.94,67.96,67.86,67.91,11206.0,44.6935,44.7067,44.6409,44.6738,11206.0
2015-09-15 11:15:00,67.92,67.95,67.87,67.87,11914.0,44.6804,44.7001,44.6475,44.6475,11914.0
2015-09-15 11:20:00,67.88,67.91,67.85,67.91,19368.0,44.6541,44.6738,44.6343,44.6738,19368.0
2015-09-15 11:25:00,67.91,67.92,67.84,67.85,15562.0,44.6738,44.6804,44.6278,44.6343,15562.0
2015-09-15 11:30:00,67.85,67.86,67.71,67.71,20923.0,44.6343,44.6409,44.5422,44.5422,20923.0
2015-09-15 11:35:00,67.71,67.86,67.71,67.84,14837.0,44.5422,44.6409,44.5422,44.6278,14837.0
2015-09-15 11:40:00,67.85,67.88,67.81,67.82,21530.0,44.6343,44.6541,44.608,44.6146,21530.0
2015-09-15 11:45:00,67.83,67.87,67.82,67.86,15608.0,44.6212,44.6475,44.6146,44.6409,15608.0
2015-09-15 11:50:00,67.86,67.86,67.78,67.82,9536.0,44.6409,44.6409,44.5883,44.6146,9536.0
2015-09-15 11:55:00,67.82,67.83,67.73,67.73,19504.0,44.6146,44.6212,44.5554,44.5554,19504.0
2015-09-15 12:00:00,67.74,67.78,67.68,67.69,19284.0,44.562,44.5883,44.5225,44.5291,19284.0
2015-09-15 12:05:00,67.68,67.72,67.64,67.72,15059.0,44.5225,44.5488,44.4962,44.5488,15059.0
2015-09-15 12:10:00,67.72,67.79,67.68,67.75,11484.0,44.5488,44.5949,44.5225,44.5686,11484.0
2015-09-15 12:15:00,67.76,67.79,67.75,67.76,10216.0,44.5751,44.5949,44.5686,44.5751,10216.0
2015-09-15 12:20:00,67.75,67.75,67.71,67.73,11926.0,44.5686,44.5686,44.5422,44.5554,11926.0
2015-09-15 12:25:00,67.74,67.83,67.73,67.83,9065.0,44.562,44.6212,44.5554,44.6212,9065.0
2015-09-15 12:30:00,67.84,67.89,67.83,67.88,8201.0,44.6278,44.6607,44.6212,44.6541,8201.0
2015-09-15 12:35:00,67.88,67.91,67.84,67.91,11249.0,44.6541,44.6738,44.6278,44.6738,11249.0
2015-09-15 12:40:00,67.91,67.98,67.91,67.91,9750.0,44.6738,44.7199,44.6738,44.6738,9750.0
2015-09-15 12:45:00,67.92,67.96,67.91,67.95,14871.0,44.6804,44.7067,44.6738,44.7001,14871.0
2015-09-15 12:50:00,67.95,67.95,67.89,67.91,10963.0,44.7001,44.7001,44.6607,44.6738,10963.0
2015-09-15 12:55:00,67.9,67.9,67.86,67.86,11358.0,44.6672,44.6672,44.6409,44.6409,11358.0
2015-09-15 13:00:00,67.86,67.9,67.86,67.87,11102.0,44.6409,44.6672,44.6409,44.6475,11102.0
2015-09-15 13:05:00,67.86,67.91,67.86,67.88,10715.0,44.6409,44.6738,44.6409,44.6541,10715.0
2015-09-15 13:10:00,67.88,68.03,67.88,68.02,36602.0,44.6541,44.7528,44.6541,44.7462,36602.0
2015-09-15 13:15:00,68.02,68.11,68.02,68.11,11967.0,44.7462,44.8054,44.7462,44.8054,11967.0
2015-09-15 13:20:00,68.11,68.14,68.08,68.1,9388.0,44.8054,44.8251,44.7856,44.7988,9388.0
2015-09-15 13:25:00,68.11,68.18,68.02,68.11,46216.0,44.8054,44.8514,44.7462,44.8054,46216.0
2015-09-15 13:30:00,68.12,68.24,68.12,68.16,20271.0,44.812,44.8909,44.812,44.8383,20271.0
2015-09-15 13:35:00,68.15,68.15,68.09,68.11,8104.0,44.8317,44.8317,44.7922,44.8054,8104.0
2015-09-15 13:40:00,68.11,68.18,68.1,68.16,14529.0,44.8054,44.8514,44.7988,44.8383,14529.0
2015-09-15 13:45:00,68.16,68.17,68.12,68.16,10650.0,44.8383,44.8449,44.812,44.8383,10650.0
2015-09-15 13:50:00,68.15,68.15,68.11,68.11,12428.0,44.8317,44.8317,44.8054,44.8054,12428.0
2015-09-15 13:55:00,68.11,68.12,68.06,68.12,14320.0,44.8054,44.812,44.7725,44.812,14320.0
2015-09-15 14:00:00,68.13,68.19,68.13,68.17,11513.0,44.8185,44.858,44.8185,44.8449,11513.0
2015-09-15 14:05:00,68.17,68.2,68.14,68.19,16732.0,44.8449,44.8646,44.8251,44.858,16732.0
2015-09-15 14:10:00,68.2,68.21,68.16,68.16,15568.0,44.8646,44.8712,44.8383,44.8383,15568.0
2015-09-15 14:15:00,68.16,68.16,68.12,68.15,13921.0,44.8383,44.8383,44.812,44.8317,13921.0
2015-09-15 14:20:00,68.15,68.16,68.11,68.11,10911.0,44.8317,44.8383,44.8054,44.8054,10911.0
2015-09-15 14:25:00,68.11,68.13,68.09,68.13,12192.0,44.8054,44.8185,44.7922,44.8185,12192.0
2015-09-15 14:30:00,68.14,68.21,68.13,68.17,11066.0,44.8251,44.8712,44.8185,44.8449,11066.0
2015-09-15 14:35:00,68.16,68.18,68.15,68.16,16744.0,44.8383,44.8514,44.8317,44.8383,16744.0
2015-09-15 14:40:00,68.15,68.18,68.12,68.13,13367.0,44.8317,44.8514,44.812,44.8185,13367.0
2015-09-15 14:45:00,68.12,68.16,68.09,68.14,39805.0,44.812,44.8383,44.7922,44.8251,39805.0
2015-09-15 14:50:00,68.15,68.18,68.1,68.14,14028.0,44.8317,44.8514,44.7988,44.8251,14028.0
2015-09-15 14:55:00,68.14,68.19,68.13,68.18,18480.0,44.8251,44.858,44.8185,44.8514,18480.0
2015-09-15 15:00:00,68.18,68.23,68.16,68.19,26940.0,44.8514,44.8843,44.8383,44.858,26940.0
2015-09-15 15:05:00,68.19,68.19,68.12,68.15,20739.0,44.858,44.858,44.812,44.8317,20739.0
2015-09-15 15:10:00,68.15,68.19,68.13,68.15,21149.0,44.8317,44.858,44.8185,44.8317,21149.0
2015-09-15 15:15:00,68.14,68.17,68.08,68.09,24725.0,44.8251,44.8449,44.7856,44.7922,24725.0
2015-09-15 15:20:00,68.1,68.1,68.04,68.08,29592.0,44.7988,44.7988,44.7593,44.7856,29592.0
2015-09-15 15:25:00,68.08,68.14,68.07,68.11,23636.0,44.7856,44.8251,44.7791,44.8054,23636.0
2015-09-15 15:30:00,68.12,68.15,68.1,68.14,22539.0,44.812,44.8317,44.7988,44.8251,22539.0
2015-09-15 15:35:00,68.13,68.17,68.12,68.12,28027.0,44.8185,44.8449,44.812,44.812,28027.0
2015-09-15 15:40:00,68.11,68.18,68.1,68.18,32729.0,44.8054,44.8514,44.7988,44.8514,32729.0
2015-09-15 15:45:00,68.19,68.21,68.06,68.1,56174.0,44.858,44.8712,44.7725,44.7988,56174.0
2015-09-15 15:50:00,68.1,68.17,68.1,68.12,44786.0,44.7988,44.8449,44.7988,44.812,44786.0
2015-09-15 15:55:00,68.12,68.15,68.07,68.09,87066.0,44.812,44.8317,44.7791,44.7922,87066.0
2015-09-16 09:30:00,68.25,68.44,68.06,68.18,44202.0,44.8975,45.0225,44.7725,44.8514,44202.0
2015-09-16 09:35:00,68.2,68.41,68.19,68.39,22541.0,44.8646,45.0027,44.858,44.9896,22541.0
2015-09-16 09:40:00,68.41,68.44,68.3,68.36,8892.0,45.0027,45.0225,44.9304,44.9698,8892.0
2015-09-16 09:45:00,68.34,68.44,68.3,68.44,15949.0,44.9567,45.0225,44.9304,45.0225,15949.0
2015-09-16 09:50:00,68.45,68.55,68.44,68.55,19678.0,45.029,45.0948,45.0225,45.0948,19678.0
2015-09-16 09:55:00,68.56,68.66,68.52,68.65,15011.0,45.1014,45.1672,45.0751,45.1606,15011.0
2015-09-16 10:00:00,68.64,68.76,68.62,68.68,30987.0,45.154,45.233,45.1409,45.1803,30987.0
2015-09-16 10:05:00,68.69,68.78,68.67,68.67,23128.0,45.1869,45.2461,45.1738,45.1738,23128.0
2015-09-16 10:10:00,68.67,68.77,68.67,68.73,14741.0,45.1738,45.2396,45.1738,45.2132,14741.0
2015-09-16 10:15:00,68.75,68.82,68.72,68.74,12949.0,45.2264,45.2724,45.2067,45.2198,12949.0
2015-09-16 10:20:00,68.75,68.77,68.7,68.72,11283.0,45.2264,45.2396,45.1935,45.2067,11283.0
2015-09-16 10:25:00,68.71,68.75,68.66,68.66,13515.0,45.2001,45.2264,45.1672,45.1672,13515.0
2015-09-16 10:30:00,68.65,68.7,68.62,68.69,14448.0,45.1606,45.1935,45.1409,45.1869,14448.0
2015-09-16 10:35:00,68.7,68.71,68.66,68.66,8012.0,45.1935,45.2001,45.1672,45.1672,8012.0
2015-09-16 10:40:00,68.66,68.7,68.61,68.69,11778.0,45.1672,45.1935,45.1343,45.1869,11778.0
2015-09-16 10:45:00,68.7,68.7,68.62,68.68,9268.0,45.1935,45.1935,45.1409,45.1803,9268.0
2015-09-16 10:50:00,68.67,68.67,68.61,68.61,15102.0,45.1738,45.1738,45.1343,45.1343,15102.0
2015-09-16 10:55:00,68.61,68.63,68.58,68.6,13336.0,45.1343,45.1475,45.1146,45.1277,13336.0
2015-09-16 11:00:00,68.61,68.69,68.61,68.68,6703.0,45.1343,45.1869,45.1343,45.1803,6703.0
2015-09-16 11:05:00,68.69,68.75,68.69,68.75,20361.0,45.1869,45.2264,45.1869,45.2264,20361.0
2015-09-16 11:10:00,68.75,68.82,68.75,68.76,24949.0,45.2264,45.2724,45.2264,45.233,24949.0
2015-09-16 11:15:00,68.76,68.76,68.68,68.72,15228.0,45.233,45.233,45.1803,45.2067,15228.0
2015-09-16 11:20:00,68.72,68.75,68.68,68.73,14200.0,45.2067,45.2264,45.1803,45.2132,14200.0
2015-09-16 11:25:00,68.73,68.83,68.72,68.83,12496.0,45.2132,45.279,45.2067,45.279,12496.0
2015-09-16 11:30:00,68.83,68.85,68.78,68.8,11256.0,45.279,45.2922,45.2461,45.2593,11256.0
2015-09-16 11:35:00,68.8,68.82,68.77,68.79,10698.0,45.2593,45.2724,45.2396,45.2527,10698.0
2015-09-16 11:40:00,68.79,68.79,68.71,68.77,10947.0,45.2527,45.2527,45.2001,45.2396,10947.0
2015-09-16 11:45:00,68.79,68.8,68.72,68.73,5767.0,45.2527,45.2593,45.2067,45.2132,5767.0
2015-09-16 11:50:00,68.73,68.77,68.71,68.77,7409.0,45.2132,45.2396,45.2001,45.2396,7409.0
2015-09-16 11:55:00,68.78,68.79,68.74,68.74,9896.0,45.2461,45.2527,45.2198,45.2198,9896.0
2015-09-16 12:00:00,68.73,68.87,68.73,68.84,21202.0,45.2132,45.3053,45.2132,45.2856,21202.0
2015-09-16 12:05:00,68.83,68.84,68.76,68.84,9405.0,45.279,45.2856,45.233,45.2856,9405.0
2015-09-16 12:10:00,68.85,68.86,68.8,68.83,9958.0,45.2922,45.2988,45.2593,45.279,9958.0
2015-09-16 12:15:00,68.83,68.9,68.83,68.87,8028.0,45.279,45.3251,45.279,45.3053,8028.0
2015-09-16 12:20:00,68.88,68.91,68.87,68.88,9717.0,45.3119,45.3317,45.3053,45.3119,9717.0
2015-09-16 12:25:00,68.88,68.9,68.85,68.86,6633.0,45.3119,45.3251,45.2922,45.2988,6633.0
2015-09-16 12:30:00,68.86,68.9,68.82,68.88,14756.0,45.2988,45.3251,45.2724,45.3119,14756.0
2015-09-16 12:35:00,68.89,68.9,68.85,68.86,13711.0,45.3185,45.3251,45.2922,45.2988,13711.0
2015-09-16 12:40:00,68.85,68.9,68.81,68.9,10292.0,45.2922,45.3251,45.2659,45.3251,10292.0
2015-09-16 12:45:00,68.9,68.9,68.84,68.86,12783.0,45.3251,45.3251,45.2856,45.2988,12783.0
2015-09-16 12:50:00,68.87,68.9,68.84,68.85,10965.0,45.3053,45.3251,45.2856,45.2922,10965.0
2015-09-16 12:55:00,68.84,68.98,68.82,68.95,28655.0,45.2856,45.3777,45.2724,45.358,28655.0
2015-09-16 13:00:00,68.94,68.94,68.79,68.87,8800.0,45.3514,45.3514,45.2527,45.3053,8800.0
2015-09-16 13:05:00,68.86,68.86,68.8,68.82,5700.0,45.2988,45.2988,45.2593,45.2724,5700.0
2015-09-16 13:10:00,68.83,68.88,68.8,68.86,10521.0,45.279,45.3119,45.2593,45.2988,10521.0
2015-09-16 13:15:00,68.87,68.87,68.8,68.84,8360.0,45.3053,45.3053,45.2593,45.2856,8360.0
2015-09-16 13:20:00,68.83,68.84,68.75,68.76,11841.0,45.279,45.2856,45.2264,45.233,11841.0
2015-09-16 13:25:00,68.77,68.79,68.73,68.77,17211.0,45.2396,45.2527,45.2132,45.2396,17211.0
2015-09-16 13:30:00,68.77,68.81,68.72,68.72,16132.0,45.2396,45.2659,45.2067,45.2067,16132.0
2015-09-16 13:35:00,68.72,68.78,68.71,68.78,9685.0,45.2067,45.2461,45.2001,45.2461,9685.0
2015-09-16 13:40:00,68.78,68.85,68.74,68.85,41838.0,45.2461,45.2922,45.2198,45.2922,41838.0
2015-09-16 13:45:00,68.84,68.85,68.76,68.78,18803.0,45.2856,45.2922,45.233,45.2461,18803.0
2015-09-16 13:50:00,68.79,68.86,68.79,68.81,9579.0,45.2527,45.2988,45.2527,45.2659,9579.0
2015-09-16 13:55:00,68.8,68.81,68.75,68.78,10878.0,45.2593,45.2659,45.2264,45.2461,10878.0
2015-09-16 14:00:00,68.78,68.81,68.77,68.81,8642.0,45.2461,45.2659,45.2396,45.2659,8642.0
2015-09-16 14:05:00,68.8,68.81,68.75,68.81,6130.0,45.2593,45.2659,45.2264,45.2659,6130.0
2015-09-16 14:10:00,68.8,68.8,68.74,68.74,10828.0,45.2593,45.2593,45.2198,45.2198,10828.0
2015-09-16 14:15:00,68.74,68.75,68.71,68.71,11452.0,45.2198,45.2264,45.2001,45.2001,11452.0
2015-09-16 14:20:00,68.71,68.75,68.64,68.7,18370.0,45.2001,45.2264,45.154,45.1935,18370.0
2015-09-16 14:25:00,68.69,68.71,68.64,68.71,7848.0,45.1869,45.2001,45.154,45.2001,7848.0
2015-09-16 14:30:00,68.71,68.72,68.68,68.72,7777.0,45.2001,45.2067,45.1803,45.2067,7777.0
2015-09-16 14:35:00,68.72,68.75,68.69,68.72,11829.0,45.2067,45.2264,45.1869,45.2067,11829.0
2015-09-16 14:40:00,68.72,68.75,68.69,68.73,16251.0,45.2067,45.2264,45.1869,45.2132,16251.0
2015-09-16 14:45:00,68.72,68.75,68.71,68.74,10632.0,45.2067,45.2264,45.2001,45.2198,10632.0
2015-09-16 14:50:00,68.74,68.74,68.7,68.71,5575.0,45.2198,45.2198,45.1935,45.2001,5575.0
2015-09-16 14:55:00,68.71,68.85,68.71,68.8,21178.0,45.2001,45.2922,45.2001,45.2593,21178.0
2015-09-16 15:00:00,68.81,68.84,68.76,68.81,13144.0,45.2659,45.2856,45.233,45.2659,13144.0
2015-09-16 15:05:00,68.82,68.84,68.78,68.78,14129.0,45.2724,45.2856,45.2461,45.2461,14129.0
2015-09-16 15:10:00,68.79,68.86,68.77,68.8,23696.0,45.2527,45.2988,45.2396,45.2593,23696.0
2015-09-16 15:15:00,68.8,68.84,68.77,68.83,18666.0,45.2593,45.2856,45.2396,45.279,18666.0
2015-09-16 15:20:00,68.83,68.89,68.8,68.86,25785.0,45.279,45.3185,45.2593,45.2988,25785.0
2015-09-16 15:25:00,68.87,68.91,68.81,68.89,15400.0,45.3053,45.3317,45.2659,45.3185,15400.0
2015-09-16 15:30:00,68.9,68.94,68.87,68.92,20712.0,45.3251,45.3514,45.3053,45.3382,20712.0
2015-09-16 15:35:00,68.92,68.93,68.86,68.9,20345.0,45.3382,45.3448,45.2988,45.3251,20345.0
2015-09-16 15:40:00,68.91,68.93,68.88,68.89,19234.0,45.3317,45.3448,45.3119,45.3185,19234.0
2015-09-16 15:45:00,68.88,68.89,68.81,68.82,33159.0,45.3119,45.3185,45.2659,45.2724,33159.0
2015-09-16 15:50:00,68.81,68.83,68.76,68.79,46482.0,45.2659,45.279,45.233,45.2527,46482.0
2015-09-16 15:55:00,68.79,68.8,68.73,68.75,96993.0,45.2527,45.2593,45.2132,45.2264,96993.0
2015-09-17 09:30:00,68.68,68.85,68.59,68.77,28561.0,45.1803,45.2922,45.1211,45.2396,28561.0
2015-09-17 09:35:00,68.77,68.82,68.68,68.79,24932.0,45.2396,45.2724,45.1803,45.2527,24932.0
2015-09-17 09:40:00,68.81,68.93,68.74,68.92,19438.0,45.2659,45.3448,45.2198,45.3382,19438.0
2015-09-17 09:45:00,68.93,68.93,68.8,68.86,13936.0,45.3448,45.3448,45.2593,45.2988,13936.0
2015-09-17 09:50:00,68.85,68.9,68.83,68.89,17350.0,45.2922,45.3251,45.279,45.3185,17350.0
2015-09-17 09:55:00,68.89,68.98,68.88,68.98,12643.0,45.3185,45.3777,45.3119,45.3777,12643.0
2015-09-17 10:00:00,68.95,69.15,68.95,69.14,12359.0,45.358,45.4895,45.358,45.483,12359.0
2015-09-17 10:05:00,69.13,69.13,69.03,69.13,7788.0,45.4764,45.4764,45.4106,45.4764,7788.0
2015-09-17 10:10:00,69.14,69.17,69.04,69.06,9563.0,45.483,45.5027,45.4172,45.4303,9563.0
2015-09-17 10:15:00,69.04,69.16,69.02,69.12,13092.0,45.4172,45.4961,45.404,45.4698,13092.0
2015-09-17 10:20:00,69.13,69.18,69.11,69.11,7553.0,45.4764,45.5093,45.4632,45.4632,7553.0
2015-09-17 10:25:00,69.11,69.19,69.11,69.19,12208.0,45.4632,45.5158,45.4632,45.5158,12208.0
2015-09-17 10:30:00,69.18,69.18,69.11,69.16,14849.0,45.5093,45.5093,45.4632,45.4961,14849.0
2015-09-17 10:35:00,69.16,69.21,69.12,69.14,12721.0,45.4961,45.529,45.4698,45.483,12721.0
2015-09-17 10:40:00,69.13,69.17,69.11,69.14,8781.0,45.4764,45.5027,45.4632,45.483,8781.0
2015-09-17 10:45:00,69.13,69.13,69.0,69.01,13150.0,45.4764,45.4764,45.3909,45.3974,13150.0
2015-09-17 10:50:00,69.01,69.02,68.99,69.01,3903.0,45.3974,45.404,45.3843,45.3974,3903.0
2015-09-17 10:55:00,69.01,69.04,68.98,69.02,9386.0,45.3974,45.4172,45.3777,45.404,9386.0
2015-09-17 11:00:00,69.02,69.03,68.99,69.01,6936.0,45.404,45.4106,45.3843,45.3974,6936.0
2015-09-17 11:05:00,68.99,69.05,68.98,69.05,9844.0,45.3843,45.4237,45.3777,45.4237,9844.0
2015-09-17 11:10:00,69.05,69.05,68.98,69.01,13614.0,45.4237,45.4237,45.3777,45.3974,13614.0
2015-09-17 11:15:00,69.02,69.06,68.99,69.05,12229.0,45.404,45.4303,45.3843,45.4237,12229.0
2015-09-17 11:20:00,69.06,69.13,69.06,69.13,11047.0,45.4303,45.4764,45.4303,45.4764,11047.0
2015-09-17 11:25:00,69.11,69.11,69.02,69.03,22331.0,45.4632,45.4632,45.404,45.4106,22331.0
2015-09-17 11:30:00,69.02,69.07,68.99,69.07,10312.0,45.404,45.4369,45.3843,45.4369,10312.0
2015-09-17 11:35:00,69.05,69.1,69.05,69.1,10086.0,45.4237,45.4566,45.4237,45.4566,10086.0
2015-09-17 11:40:00,69.11,69.13,69.06,69.09,9409.0,45.4632,45.4764,45.4303,45.4501,9409.0
2015-09-17 11:45:00,69.09,69.1,69.03,69.03,8662.0,45.4501,45.4566,45.4106,45.4106,8662.0
2015-09-17 11:50:00,69.02,69.06,68.98,68.98,14047.0,45.404,45.4303,45.3777,45.3777,14047.0
2015-09-17 11:55:00,68.97,68.97,68.94,68.94,9329.0,45.3711,45.3711,45.3514,45.3514,9329.0
2015-09-17 12:00:00,68.95,68.96,68.88,68.94,10506.0,45.358,45.3645,45.3119,45.3514,10506.0
2015-09-17 12:05:00,68.94,68.97,68.93,68.94,6260.0,45.3514,45.3711,45.3448,45.3514,6260.0
2015-09-17 12:10:00,68.93,68.98,68.93,68.94,4662.0,45.3448,45.3777,45.3448,45.3514,4662.0
2015-09-17 12:15:00,68.94,68.99,68.91,68.91,6383.0,45.3514,45.3843,45.3317,45.3317,6383.0
2015-09-17 12:20:00,68.92,68.93,68.88,68.92,7927.0,45.3382,45.3448,45.3119,45.3382,7927.0
2015-09-17 12:25:00,68.92,68.94,68.87,68.9,12142.0,45.3382,45.3514,45.3053,45.3251,12142.0
2015-09-17 12:30:00,68.9,68.94,68.87,68.88,7348.0,45.3251,45.3514,45.3053,45.3119,7348.0
2015-09-17 12:35:00,68.87,68.88,68.8,68.81,9299.0,45.3053,45.3119,45.2593,45.2659,9299.0
2015-09-17 12:40:00,68.82,68.87,68.81,68.85,5974.0,45.2724,45.3053,45.2659,45.2922,5974.0
2015-09-17 12:45:00,68.85,68.9,68.85,68.88,7713.0,45.2922,45.3251,45.2922,45.3119,7713.0
2015-09-17 12:50:00,68.87,68.9,68.81,68.81,6593.0,45.3053,45.3251,45.2659,45.2659,6593.0
2015-09-17 12:55:00,68.8,68.88,68.8,68.87,6229.0,45.2593,45.3119,45.2593,45.3053,6229.0
2015-09-17 13:00:00,68.87,68.88,68.84,68.85,9316.0,45.3053,45.3119,45.2856,45.2922,9316.0
2015-09-17 13:05:00,68.84,68.86,68.82,68.84,12874.0,45.2856,45.2988,45.2724,45.2856,12874.0
2015-09-17 13:10:00,68.83,68.9,68.83,68.9,15278.0,45.279,45.3251,45.279,45.3251,15278.0
2015-09-17 13:15:00,68.91,69.04,68.91,69.04,8448.0,45.3317,45.4172,45.3317,45.4172,8448.0
2015-09-17 13:20:00,69.06,69.08,69.03,69.04,5998.0,45.4303,45.4435,45.4106,45.4172,5998.0
2015-09-17 13:25:00,69.06,69.11,69.03,69.04,14012.0,45.4303,45.4632,45.4106,45.4172,14012.0
2015-09-17 13:30:00,69.06,69.09,69.05,69.07,4572.0,45.4303,45.4501,45.4237,45.4369,4572.0
2015-09-17 13:35:00,69.07,69.07,69.0,69.03,9383.0,45.4369,45.4369,45.3909,45.4106,9383.0
2015-09-17 13:40:00,69.05,69.05,68.93,68.93,14115.0,45.4237,45.4237,45.3448,45.3448,14115.0
2015-09-17 13:45:00,68.93,69.0,68.92,68.95,15888.0,45.3448,45.3909,45.3382,45.358,15888.0
2015-09-17 13:50:00,68.95,69.03,68.9,69.01,22162.0,45.358,45.4106,45.3251,45.3974,22162.0
2015-09-17 13:55:00,69.01,69.07,68.91,69.04,20898.0,45.3974,45.4369,45.3317,45.4172,20898.0
2015-09-17 14:00:00,69.1,69.46,68.89,69.01,53553.0,45.4566,45.6935,45.3185,45.3974,53553.0
2015-09-17 14:05:00,69.12,69.5,69.08,69.5,21329.0,45.4698,45.7198,45.4435,45.7198,21329.0
2015-09-17 14:10:00,69.54,69.67,69.47,69.52,27251.0,45.7461,45.8316,45.7,45.7329,27251.0
2015-09-17 14:15:00,69.5,69.94,69.5,69.75,44271.0,45.7198,46.0092,45.7198,45.8842,44271.0
2015-09-17 14:20:00,69.78,69.86,69.74,69.84,15078.0,45.904,45.9566,45.8777,45.9434,15078.0
2015-09-17 14:25:00,69.83,69.87,69.7,69.73,29318.0,45.9369,45.9632,45.8513,45.8711,29318.0
2015-09-17 14:30:00,69.73,69.9,69.73,69.89,41262.0,45.8711,45.9829,45.8711,45.9763,41262.0
2015-09-17 14:35:00,69.87,69.92,69.81,69.82,24227.0,45.9632,45.9961,45.9237,45.9303,24227.0
2015-09-17 14:40:00,69.83,70.14,69.8,70.09,38176.0,45.9369,46.1408,45.9171,46.1079,38176.0
2015-09-17 14:45:00,70.07,70.28,70.04,70.07,89466.0,46.0947,46.2329,46.075,46.0947,89466.0
2015-09-17 14:50:00,70.08,70.14,70.0,70.02,25511.0,46.1013,46.1408,46.0487,46.0619,25511.0
2015-09-17 14:55:00,70.01,70.01,69.87,69.95,43045.0,46.0553,46.0553,45.9632,46.0158,43045.0
2015-09-17 15:00:00,69.96,70.06,69.83,69.89,23257.0,46.0224,46.0882,45.9369,45.9763,23257.0
2015-09-17 15:05:00,69.88,69.88,69.71,69.75,45057.0,45.9698,45.9698,45.8579,45.8842,45057.0
2015-09-17 15:10:00,69.73,69.84,69.64,69.64,37901.0,45.8711,45.9434,45.8119,45.8119,37901.0
2015-09-17 15:15:00,69.65,69.75,69.58,69.71,25238.0,45.8185,45.8842,45.7724,45.8579,25238.0
2015-09-17 15:20:00,69.7,69.7,69.27,69.58,31150.0,45.8513,45.8513,45.5685,45.7724,31150.0
2015-09-17 15:25:00,69.6,69.6,69.46,69.53,20527.0,45.7856,45.7856,45.6935,45.7395,20527.0
2015-09-17 15:30:00,69.54,69.64,69.43,69.61,37490.0,45.7461,45.8119,45.6737,45.7921,37490.0
2015-09-17 15:35:00,69.62,69.62,69.42,69.51,32519.0,45.7987,45.7987,45.6671,45.7264,32519.0
2015-09-17 15:40:00,69.53,69.63,69.48,69.56,31562.0,45.7395,45.8053,45.7066,45.7592,31562.0
2015-09-17 15:45:00,69.55,69.59,69.46,69.51,26348.0,45.7527,45.779,45.6935,45.7264,26348.0
2015-09-17 15:50:00,69.5,69.52,69.32,69.34,58799.0,45.7198,45.7329,45.6014,45.6145,58799.0
2015-09-17 15:55:00,69.33,69.49,69.33,69.45,96589.0,45.6079,45.7132,45.6079,45.6869,96589.0
2015-09-18 09:30:00,69.06,69.21,68.98,69.15,8879.0,45.4303,45.529,45.3777,45.4895,8879.0
2015-09-18 09:35:00,69.06,69.97,69.05,69.93,628420.0,45.4303,46.029,45.4237,46.0026,628420.0
2015-09-18 09:40:00,69.97,70.16,69.74,69.86,43643.0,46.029,46.154,45.8777,45.9566,43643.0
2015-09-18 09:45:00,69.89,69.92,69.67,69.68,23642.0,45.9763,45.9961,45.8316,45.8382,23642.0
2015-09-18 09:50:00,69.68,69.89,69.63,69.87,36340.0,45.8382,45.9763,45.8053,45.9632,36340.0
2015-09-18 09:55:00,69.89,69.94,69.54,69.54,63189.0,45.9763,46.0092,45.7461,45.7461,63189.0
2015-09-18 10:00:00,69.55,69.63,69.47,69.57,24731.0,45.7527,45.8053,45.7,45.7658,24731.0
2015-09-18 10:05:00,69.58,69.61,69.36,69.36,36776.0,45.7724,45.7921,45.6277,45.6277,36776.0
2015-09-18 10:10:00,69.38,69.64,69.37,69.63,21320.0,45.6408,45.8119,45.6343,45.8053,21320.0
2015-09-18 10:15:00,69.64,69.64,69.53,69.62,22211.0,45.8119,45.8119,45.7395,45.7987,22211.0
2015-09-18 10:20:00,69.63,69.71,69.55,69.69,32819.0,45.8053,45.8579,45.7527,45.8448,32819.0
2015-09-18 10:25:00,69.69,69.74,69.63,69.63,44797.0,45.8448,45.8777,45.8053,45.8053,44797.0
2015-09-18 10:30:00,69.63,69.69,69.59,69.64,48338.0,45.8053,45.8448,45.779,45.8119,48338.0
2015-09-18 10:35:00,69.64,69.7,69.6,69.67,18471.0,45.8119,45.8513,45.7856,45.8316,18471.0
2015-09-18 10:40:00,69.69,69.7,69.61,69.65,20398.0,45.8448,45.8513,45.7921,45.8185,20398.0
2015-09-18 10:45:00,69.64,69.8,69.64,69.78,12401.0,45.8119,45.9171,45.8119,45.904,12401.0
2015-09-18 10:50:00,69.77,69.86,69.75,69.84,8006.0,45.8974,45.9566,45.8842,45.9434,8006.0
2015-09-18 10:55:00,69.83,69.84,69.72,69.8,17853.0,45.9369,45.9434,45.8645,45.9171,17853.0
2015-09-18 11:00:00,69.79,69.8,69.73,69.78,8837.0,45.9106,45.9171,45.8711,45.904,8837.0
2015-09-18 11:05:00,69.79,69.84,69.72,69.73,13628.0,45.9106,45.9434,45.8645,45.8711,13628.0
2015-09-18 11:10:00,69.72,69.8,69.69,69.77,13786.0,45.8645,45.9171,45.8448,45.8974,13786.0
2015-09-18 11:15:00,69.77,69.78,69.7,69.75,14603.0,45.8974,45.904,45.8513,45.8842,14603.0
2015-09-18 11:20:00,69.76,69.77,69.71,69.71,18170.0,45.8908,45.8974,45.8579,45.8579,18170.0
2015-09-18 11:25:00,69.72,69.78,69.6,69.61,27358.0,45.8645,45.904,45.7856,45.7921,27358.0
2015-09-18 11:30:00,69.6,69.64,69.58,69.58,15871.0,45.7856,45.8119,45.7724,45.7724,15871.0
2015-09-18 11:35:00,69.58,69.63,69.55,69.59,22524.0,45.7724,45.8053,45.7527,45.779,22524.0
2015-09-18 11:40:00,69.59,69.59,69.49,69.5,50355.0,45.779,45.779,45.7132,45.7198,50355.0
2015-09-18 11:45:00,69.49,69.64,69.49,69.62,38025.0,45.7132,45.8119,45.7132,45.7987,38025.0
2015-09-18 11:50:00,69.61,69.62,69.5,69.51,35246.0,45.7921,45.7987,45.7198,45.7264,35246.0
2015-09-18 11:55:00,69.5,69.6,69.48,69.59,16992.0,45.7198,45.7856,45.7066,45.779,16992.0
2015-09-18 12:00:00,69.59,69.6,69.48,69.53,6681.0,45.779,45.7856,45.7066,45.7395,6681.0
2015-09-18 12:05:00,69.54,69.57,69.47,69.52,15760.0,45.7461,45.7658,45.7,45.7329,15760.0
2015-09-18 12:10:00,69.53,69.53,69.38,69.42,22785.0,45.7395,45.7395,45.6408,45.6671,22785.0
2015-09-18 12:15:00,69.42,69.42,69.36,69.37,60805.0,45.6671,45.6671,45.6277,45.6343,60805.0
2015-09-18 12:20:00,69.37,69.37,69.3,69.33,11831.0,45.6343,45.6343,45.5882,45.6079,11831.0
2015-09-18 12:25:00,69.33,69.41,69.32,69.38,9424.0,45.6079,45.6606,45.6014,45.6408,9424.0
2015-09-18 12:30:00,69.38,69.5,69.38,69.48,14000.0,45.6408,45.7198,45.6408,45.7066,14000.0
2015-09-18 12:35:00,69.48,69.55,69.46,69.46,11682.0,45.7066,45.7527,45.6935,45.6935,11682.0
2015-09-18 12:40:00,69.45,69.46,69.35,69.37,9243.0,45.6869,45.6935,45.6211,45.6343,9243.0
2015-09-18 12:45:00,69.38,69.45,69.37,69.45,5933.0,45.6408,45.6869,45.6343,45.6869,5933.0
2015-09-18 12:50:00,69.44,69.49,69.44,69.48,20356.0,45.6803,45.7132,45.6803,45.7066,20356.0
2015-09-18 12:55:00,69.49,69.55,69.46,69.47,11591.0,45.7132,45.7527,45.6935,45.7,11591.0
2015-09-18 13:00:00,69.47,69.61,69.44,69.6,11286.0,45.7,45.7921,45.6803,45.7856,11286.0
2015-09-18 13:05:00,69.6,69.6,69.54,69.58,6274.0,45.7856,45.7856,45.7461,45.7724,6274.0
2015-09-18 13:10:00,69.58,69.59,69.5,69.51,5138.0,45.7724,45.779,45.7198,45.7264,5138.0
2015-09-18 13:15:00,69.51,69.54,69.48,69.54,9402.0,45.7264,45.7461,45.7066,45.7461,9402.0
2015-09-18 13:20:00,69.53,69.53,69.37,69.37,14999.0,45.7395,45.7395,45.6343,45.6343,14999.0
2015-09-18 13:25:00,69.39,69.54,69.39,69.51,13917.0,45.6474,45.7461,45.6474,45.7264,13917.0
2015-09-18 13:30:00,69.51,69.52,69.44,69.52,17485.0,45.7264,45.7329,45.6803,45.7329,17485.0
2015-09-18 13:35:00,69.52,69.52,69.46,69.46,11730.0,45.7329,45.7329,45.6935,45.6935,11730.0
2015-09-18 13:40:00,69.47,69.53,69.47,69.49,9199.0,45.7,45.7395,45.7,45.7132,9199.0
2015-09-18 13:45:00,69.49,69.5,69.45,69.47,11192.0,45.7132,45.7198,45.6869,45.7,11192.0
2015-09-18 13:50:00,69.46,69.49,69.41,69.43,10266.0,45.6935,45.7132,45.6606,45.6737,10266.0
2015-09-18 13:55:00,69.44,69.44,69.36,69.38,16311.0,45.6803,45.6803,45.6277,45.6408,16311.0
2015-09-18 14:00:00,69.38,69.42,69.36,69.39,18982.0,45.6408,45.6671,45.6277,45.6474,18982.0
2015-09-18 14:05:00,69.38,69.47,69.37,69.41,14132.0,45.6408,45.7,45.6343,45.6606,14132.0
2015-09-18 14:10:00,69.4,69.53,69.38,69.52,13109.0,45.654,45.7395,45.6408,45.7329,13109.0
2015-09-18 14:15:00,69.51,69.61,69.5,69.58,11135.0,45.7264,45.7921,45.7198,45.7724,11135.0
2015-09-18 14:20:00,69.57,69.64,69.54,69.64,15978.0,45.7658,45.8119,45.7461,45.8119,15978.0
2015-09-18 14:25:00,69.65,69.65,69.58,69.59,8721.0,45.8185,45.8185,45.7724,45.779,8721.0
2015-09-18 14:30:00,69.59,69.59,69.51,69.51,11284.0,45.779,45.779,45.7264,45.7264,11284.0
2015-09-18 14:35:00,69.5,69.56,69.47,69.56,9446.0,45.7198,45.7592,45.7,45.7592,9446.0
2015-09-18 14:40:00,69.55,69.6,69.47,69.5,13351.0,45.7527,45.7856,45.7,45.7198,13351.0
2015-09-18 14:45:00,69.49,69.49,69.37,69.37,14344.0,45.7132,45.7132,45.6343,45.6343,14344.0
2015-09-18 14:50:00,69.35,69.39,69.32,69.35,15980.0,45.6211,45.6474,45.6014,45.6211,15980.0
2015-09-18 14:55:00,69.34,69.49,69.34,69.45,14705.0,45.6145,45.7132,45.6145,45.6869,14705.0
2015-09-18 15:00:00,69.45,69.51,69.32,69.33,25042.0,45.6869,45.7264,45.6014,45.6079,25042.0
2015-09-18 15:05:00,69.33,69.33,69.27,69.29,11160.0,45.6079,45.6079,45.5685,45.5816,11160.0
2015-09-18 15:10:00,69.29,69.35,69.27,69.29,28435.0,45.5816,45.6211,45.5685,45.5816,28435.0
2015-09-18 15:15:00,69.29,69.3,69.19,69.23,22614.0,45.5816,45.5882,45.5158,45.5422,22614.0
2015-09-18 15:20:00,69.23,69.24,69.14,69.23,15377.0,45.5422,45.5487,45.483,45.5422,15377.0
2015-09-18 15:25:00,69.23,69.29,69.2,69.24,20244.0,45.5422,45.5816,45.5224,45.5487,20244.0
2015-09-18 15:30:00,69.24,69.26,69.12,69.17,21580.0,45.5487,45.5619,45.4698,45.5027,21580.0
2015-09-18 15:35:00,69.16,69.16,69.03,69.06,31590.0,45.4961,45.4961,45.4106,45.4303,31590.0
2015-09-18 15:40:00,69.06,69.07,68.99,68.99,46288.0,45.4303,45.4369,45.3843,45.3843,46288.0
2015-09-18 15:45:00,68.98,69.0,68.88,68.89,76415.0,45.3777,45.3909,45.3119,45.3185,76415.0
2015-09-18 15:50:00,68.89,69.0,68.85,68.96,90347.0,45.3185,45.3909,45.2922,45.3645,90347.0
2015-09-18 15:55:00,68.95,69.01,68.92,69.0,176549.0,45.358,45.3974,45.3382,45.3909,176549.0
2015-09-21 09:30:00,69.17,69.38,68.87,69.1,105705.0,45.5027,45.6408,45.3053,45.4566,105705.0
2015-09-21 09:35:00,69.06,69.43,69.04,69.07,36492.0,45.4303,45.6737,45.4172,45.4369,36492.0
2015-09-21 09:40:00,69.09,69.25,68.96,69.0,77236.0,45.4501,45.5553,45.3645,45.3909,77236.0
2015-09-21 09:45:00,69.0,69.08,68.96,69.03,40910.0,45.3909,45.4435,45.3645,45.4106,40910.0
2015-09-21 09:50:00,69.03,69.3,69.01,69.3,36205.0,45.4106,45.5882,45.3974,45.5882,36205.0
2015-09-21 09:55:00,69.33,69.38,69.3,69.31,17232.0,45.6079,45.6408,45.5882,45.5948,17232.0
2015-09-21 10:00:00,69.32,69.43,69.3,69.32,43876.0,45.6014,45.6737,45.5882,45.6014,43876.0
2015-09-21 10:05:00,69.35,69.36,69.19,69.25,22118.0,45.6211,45.6277,45.5158,45.5553,22118.0
2015-09-21 10:10:00,69.24,69.3,69.14,69.25,24652.0,45.5487,45.5882,45.483,45.5553,24652.0
2015-09-21 10:15:00,69.23,69.38,69.18,69.33,17972.0,45.5422,45.6408,45.5093,45.6079,17972.0
2015-09-21 10:20:00,69.33,69.43,69.29,69.41,16514.0,45.6079,45.6737,45.5816,45.6606,16514.0
2015-09-21 10:25:00,69.41,69.45,69.34,69.34,10889.0,45.6606,45.6869,45.6145,45.6145,10889.0
2015-09-21 10:30:00,69.35,69.52,69.35,69.51,12001.0,45.6211,45.7329,45.6211,45.7264,12001.0
2015-09-21 10:35:00,69.51,69.6,69.46,69.55,20239.0,45.7264,45.7856,45.6935,45.7527,20239.0
2015-09-21 10:40:00,69.55,69.57,69.43,69.43,11882.0,45.7527,45.7658,45.6737,45.6737,11882.0
2015-09-21 10:45:00,69.44,69.46,69.37,69.39,8018.0,45.6803,45.6935,45.6343,45.6474,8018.0
2015-09-21 10:50:00,69.4,69.5,69.39,69.42,11080.0,45.654,45.7198,45.6474,45.6671,11080.0
2015-09-21 10:55:00,69.44,69.46,69.36,69.4,20802.0,45.6803,45.6935,45.6277,45.654,20802.0
2015-09-21 11:00:00,69.4,69.41,69.26,69.29,21954.0,45.654,45.6606,45.5619,45.5816,21954.0
2015-09-21 11:05:00,69.28,69.34,69.25,69.28,11801.0,45.5751,45.6145,45.5553,45.5751,11801.0
2015-09-21 11:10:00,69.28,69.3,69.26,69.28,14221.0,45.5751,45.5882,45.5619,45.5751,14221.0
2015-09-21 11:15:00,69.28,69.3,69.2,69.22,21580.0,45.5751,45.5882,45.5224,45.5356,21580.0
2015-09-21 11:20:00,69.22,69.22,69.14,69.17,10157.0,45.5356,45.5356,45.483,45.5027,10157.0
2015-09-21 11:25:00,69.16,69.2,69.13,69.19,16088.0,45.4961,45.5224,45.4764,45.5158,16088.0
2015-09-21 11:30:00,69.2,69.24,69.15,69.15,35514.0,45.5224,45.5487,45.4895,45.4895,35514.0
2015-09-21 11:35:00,69.15,69.19,69.11,69.17,13721.0,45.4895,45.5158,45.4632,45.5027,13721.0
2015-09-21 11:40:00,69.18,69.24,69.18,69.18,10550.0,45.5093,45.5487,45.5093,45.5093,10550.0
2015-09-21 11:45:00,69.2,69.22,69.16,69.22,11769.0,45.5224,45.5356,45.4961,45.5356,11769.0
2015-09-21 11:50:00,69.23,69.23,69.14,69.14,18329.0,45.5422,45.5422,45.483,45.483,18329.0
2015-09-21 11:55:00,69.15,69.2,69.11,69.13,17878.0,45.4895,45.5224,45.4632,45.4764,17878.0
2015-09-21 12:00:00,69.12,69.14,69.04,69.04,15105.0,45.4698,45.483,45.4172,45.4172,15105.0
2015-09-21 12:05:00,69.05,69.12,69.03,69.07,8821.0,45.4237,45.4698,45.4106,45.4369,8821.0
2015-09-21 12:10:00,69.06,69.13,69.06,69.09,6284.0,45.4303,45.4764,45.4303,45.4501,6284.0
2015-09-21 12:15:00,69.09,69.15,69.06,69.13,9197.0,45.4501,45.4895,45.4303,45.4764,9197.0
2015-09-21 12:20:00,69.13,69.2,69.13,69.16,15236.0,45.4764,45.5224,45.4764,45.4961,15236.0
2015-09-21 12:25:00,69.16,69.25,69.15,69.22,12758.0,45.4961,45.5553,45.4895,45.5356,12758.0
2015-09-21 12:30:00,69.23,69.24,69.17,69.19,8877.0,45.5422,45.5487,45.5027,45.5158,8877.0
2015-09-21 12:35:00,69.19,69.25,69.18,69.2,15450.0,45.5158,45.5553,45.5093,45.5224,15450.0
2015-09-21 12:40:00,69.21,69.26,69.19,69.25,15674.0,45.529,45.5619,45.5158,45.5553,15674.0
2015-09-21 12:45:00,69.24,69.25,69.19,69.19,18011.0,45.5487,45.5553,45.5158,45.5158,18011.0
2015-09-21 12:50:00,69.2,69.2,69.03,69.09,33479.0,45.5224,45.5224,45.4106,45.4501,33479.0
2015-09-21 12:55:00,69.08,69.12,69.03,69.09,12128.0,45.4435,45.4698,45.4106,45.4501,12128.0
2015-09-21 13:00:00,69.08,69.13,69.04,69.12,21416.0,45.4435,45.4764,45.4172,45.4698,21416.0
2015-09-21 13:05:00,69.13,69.19,69.12,69.17,14261.0,45.4764,45.5158,45.4698,45.5027,14261.0
2015-09-21 13:10:00,69.14,69.16,69.1,69.16,12600.0,45.483,45.4961,45.4566,45.4961,12600.0
2015-09-21 13:15:00,69.15,69.21,69.14,69.2,13186.0,45.4895,45.529,45.483,45.5224,13186.0
2015-09-21 13:20:00,69.19,69.21,69.15,69.2,9912.0,45.5158,45.529,45.4895,45.5224,9912.0
2015-09-21 13:25:00,69.19,69.2,69.13,69.16,11658.0,45.5158,45.5224,45.4764,45.4961,11658.0
2015-09-21 13:30:00,69.17,69.21,69.13,69.15,8053.0,45.5027,45.529,45.4764,45.4895,8053.0
2015-09-21 13:35:00,69.15,69.26,69.15,69.26,17535.0,45.4895,45.5619,45.4895,45.5619,17535.0
2015-09-21 13:40:00,69.24,69.27,69.24,69.25,4493.0,45.5487,45.5685,45.5487,45.5553,4493.0
2015-09-21 13:45:00,69.24,69.25,69.19,69.19,5475.0,45.5487,45.5553,45.5158,45.5158,5475.0
2015-09-21 13:50:00,69.19,69.21,69.16,69.2,6692.0,45.5158,45.529,45.4961,45.5224,6692.0
2015-09-21 13:55:00,69.19,69.23,69.16,69.2,13106.0,45.5158,45.5422,45.4961,45.5224,13106.0
2015-09-21 14:00:00,69.2,69.26,69.2,69.25,11412.0,45.5224,45.5619,45.5224,45.5553,11412.0
2015-09-21 14:05:00,69.25,69.3,69.23,69.3,14424.0,45.5553,45.5882,45.5422,45.5882,14424.0
2015-09-21 14:10:00,69.28,69.3,69.23,69.28,14835.0,45.5751,45.5882,45.5422,45.5751,14835.0
2015-09-21 14:15:00,69.29,69.33,69.29,69.32,9588.0,45.5816,45.6079,45.5816,45.6014,9588.0
2015-09-21 14:20:00,69.33,69.37,69.32,69.33,14275.0,45.6079,45.6343,45.6014,45.6079,14275.0
2015-09-21 14:25:00,69.34,69.36,69.29,69.29,14204.0,45.6145,45.6277,45.5816,45.5816,14204.0
2015-09-21 14:30:00,69.28,69.28,69.2,69.2,74878.0,45.5751,45.5751,45.5224,45.5224,74878.0
2015-09-21 14:35:00,69.21,69.28,69.2,69.27,34419.0,45.529,45.5751,45.5224,45.5685,34419.0
2015-09-21 14:40:00,69.27,69.3,69.26,69.28,12110.0,45.5685,45.5882,45.5619,45.5751,12110.0
2015-09-21 14:45:00,69.27,69.36,69.27,69.36,20374.0,45.5685,45.6277,45.5685,45.6277,20374.0
2015-09-21 14:50:00,69.36,69.43,69.36,69.39,12602.0,45.6277,45.6737,45.6277,45.6474,12602.0
2015-09-21 14:55:00,69.4,69.45,69.38,69.41,11119.0,45.654,45.6869,45.6408,45.6606,11119.0
2015-09-21 15:00:00,69.41,69.41,69.37,69.4,21719.0,45.6606,45.6606,45.6343,45.654,21719.0
2015-09-21 15:05:00,69.4,69.41,69.3,69.35,41187.0,45.654,45.6606,45.5882,45.6211,41187.0
2015-09-21 15:10:00,69.35,69.36,69.29,69.29,14606.0,45.6211,45.6277,45.5816,45.5816,14606.0
2015-09-21 15:15:00,69.28,69.35,69.25,69.3,12668.0,45.5751,45.6211,45.5553,45.5882,12668.0
2015-09-21 15:20:00,69.31,69.32,69.25,69.28,16094.0,45.5948,45.6014,45.5553,45.5751,16094.0
2015-09-21 15:25:00,69.28,69.32,69.26,69.3,19374.0,45.5751,45.6014,45.5619,45.5882,19374.0
2015-09-21 15:30:00,69.3,69.31,69.12,69.14,36691.0,45.5882,45.5948,45.4698,45.483,36691.0
2015-09-21 15:35:00,69.14,69.17,69.07,69.15,21342.0,45.483,45.5027,45.4369,45.4895,21342.0
2015-09-21 15:40:00,69.15,69.26,69.13,69.25,37275.0,45.4895,45.5619,45.4764,45.5553,37275.0
2015-09-21 15:45:00,69.26,69.31,69.23,69.25,64891.0,45.5619,45.5948,45.5422,45.5553,64891.0
2015-09-21 15:50:00,69.25,69.29,69.21,69.23,46797.0,45.5553,45.5816,45.529,45.5422,46797.0
2015-09-21 15:55:00,69.24,69.33,69.24,69.33,96041.0,45.5487,45.6079,45.5487,45.6079,96041.0
2015-09-22 09:30:00,69.0,69.31,68.88,69.31,76949.0,45.3909,45.5948,45.3119,45.5948,76949.0
2015-09-22 09:35:00,69.27,69.46,69.24,69.42,120518.0,45.5685,45.6935,45.5487,45.6671,120518.0
2015-09-22 09:40:00,69.37,69.38,69.25,69.25,24097.0,45.6343,45.6408,45.5553,45.5553,24097.0
2015-09-22 09:45:00,69.24,69.36,69.23,69.36,21996.0,45.5487,45.6277,45.5422,45.6277,21996.0
2015-09-22 09:50:00,69.34,69.35,69.18,69.24,26316.0,45.6145,45.6211,45.5093,45.5487,26316.0
2015-09-22 09:55:00,69.21,69.28,69.13,69.16,23613.0,45.529,45.5751,45.4764,45.4961,23613.0
2015-09-22 10:00:00,69.17,69.33,69.17,69.26,61359.0,45.5027,45.6079,45.5027,45.5619,61359.0
2015-09-22 10:05:00,69.25,69.26,69.15,69.23,8443.0,45.5553,45.5619,45.4895,45.5422,8443.0
2015-09-22 10:10:00,69.21,69.27,69.2,69.26,25022.0,45.529,45.5685,45.5224,45.5619,25022.0
2015-09-22 10:15:00,69.24,69.36,69.23,69.29,28629.0,45.5487,45.6277,45.5422,45.5816,28629.0
2015-09-22 10:20:00,69.27,69.27,69.15,69.21,18813.0,45.5685,45.5685,45.4895,45.529,18813.0
2015-09-22 10:25:00,69.2,69.25,69.18,69.19,52868.0,45.5224,45.5553,45.5093,45.5158,52868.0
2015-09-22 10:30:00,69.18,69.21,69.15,69.19,27937.0,45.5093,45.529,45.4895,45.5158,27937.0
2015-09-22 10:35:00,69.18,69.26,69.14,69.23,61946.0,45.5093,45.5619,45.483,45.5422,61946.0
2015-09-22 10:40:00,69.22,69.22,69.14,69.19,29767.0,45.5356,45.5356,45.483,45.5158,29767.0
2015-09-22 10:45:00,69.17,69.17,69.07,69.08,13264.0,45.5027,45.5027,45.4369,45.4435,13264.0
2015-09-22 10:50:00,69.08,69.15,69.08,69.13,37568.0,45.4435,45.4895,45.4435,45.4764,37568.0
2015-09-22 10:55:00,69.13,69.22,69.12,69.2,31092.0,45.4764,45.5356,45.4698,45.5224,31092.0
2015-09-22 11:00:00,69.2,69.29,69.2,69.28,43045.0,45.5224,45.5816,45.5224,45.5751,43045.0
2015-09-22 11:05:00,69.27,69.35,69.26,69.3,15284.0,45.5685,45.6211,45.5619,45.5882,15284.0
2015-09-22 11:10:00,69.3,69.39,69.3,69.3,19903.0,45.5882,45.6474,45.5882,45.5882,19903.0
2015-09-22 11:15:00,69.3,69.36,69.28,69.35,14355.0,45.5882,45.6277,45.5751,45.6211,14355.0
2015-09-22 11:20:00,69.36,69.42,69.34,69.35,16270.0,45.6277,45.6671,45.6145,45.6211,16270.0
2015-09-22 11:25:00,69.35,69.35,69.29,69.29,7102.0,45.6211,45.6211,45.5816,45.5816,7102.0
2015-09-22 11:30:00,69.29,69.29,69.21,69.21,20178.0,45.5816,45.5816,45.529,45.529,20178.0
2015-09-22 11:35:00,69.2,69.2,69.14,69.14,12929.0,45.5224,45.5224,45.483,45.483,12929.0
2015-09-22 11:40:00,69.15,69.18,69.1,69.18,10692.0,45.4895,45.5093,45.4566,45.5093,10692.0
2015-09-22 11:45:00,69.19,69.25,69.17,69.24,8952.0,45.5158,45.5553,45.5027,45.5487,8952.0
2015-09-22 11:50:00,69.24,69.31,69.24,69.27,10756.0,45.5487,45.5948,45.5487,45.5685,10756.0
2015-09-22 11:55:00,69.26,69.3,69.24,69.28,10268.0,45.5619,45.5882,45.5487,45.5751,10268.0
2015-09-22 12:00:00,69.27,69.27,69.19,69.2,17705.0,45.5685,45.5685,45.5158,45.5224,17705.0
2015-09-22 12:05:00,69.19,69.39,69.19,69.35,22666.0,45.5158,45.6474,45.5158,45.6211,22666.0
2015-09-22 12:10:00,69.36,69.4,69.36,69.36,14505.0,45.6277,45.654,45.6277,45.6277,14505.0
2015-09-22 12:15:00,69.36,69.4,69.32,69.38,17419.0,45.6277,45.654,45.6014,45.6408,17419.0
2015-09-22 12:20:00,69.38,69.4,69.36,69.36,13955.0,45.6408,45.654,45.6277,45.6277,13955.0
2015-09-22 12:25:00,69.35,69.36,69.27,69.3,15822.0,45.6211,45.6277,45.5685,45.5882,15822.0
2015-09-22 12:30:00,69.3,69.3,69.25,69.25,18781.0,45.5882,45.5882,45.5553,45.5553,18781.0
2015-09-22 12:35:00,69.25,69.26,69.23,69.25,17680.0,45.5553,45.5619,45.5422,45.5553,17680.0
2015-09-22 12:40:00,69.25,69.28,69.24,69.28,15046.0,45.5553,45.5751,45.5487,45.5751,15046.0
2015-09-22 12:45:00,69.27,69.27,69.1,69.11,22161.0,45.5685,45.5685,45.4566,45.4632,22161.0
2015-09-22 12:50:00,69.11,69.11,69.0,69.01,8484.0,45.4632,45.4632,45.3909,45.3974,8484.0
2015-09-22 12:55:00,68.99,69.02,68.97,69.02,7953.0,45.3843,45.404,45.3711,45.404,7953.0
2015-09-22 13:00:00,69.01,69.12,68.99,69.09,22187.0,45.3974,45.4698,45.3843,45.4501,22187.0
2015-09-22 13:05:00,69.09,69.09,69.02,69.03,7532.0,45.4501,45.4501,45.404,45.4106,7532.0
2015-09-22 13:10:00,69.03,69.06,69.0,69.02,12518.0,45.4106,45.4303,45.3909,45.404,12518.0
2015-09-22 13:15:00,69.03,69.03,68.97,69.0,73662.0,45.4106,45.4106,45.3711,45.3909,73662.0
2015-09-22 13:20:00,68.99,69.01,68.97,69.01,18527.0,45.3843,45.3974,45.3711,45.3974,18527.0
2015-09-22 13:25:00,69.0,69.05,68.96,68.98,29366.0,45.3909,45.4237,45.3645,45.3777,29366.0
2015-09-22 13:30:00,68.97,69.0,68.97,68.99,9800.0,45.3711,45.3909,45.3711,45.3843,9800.0
2015-09-22 13:35:00,68.98,69.0,68.96,68.98,23596.0,45.3777,45.3909,45.3645,45.3777,23596.0
2015-09-22 13:40:00,68.98,69.03,68.97,68.98,29227.0,45.3777,45.4106,45.3711,45.3777,29227.0
2015-09-22 13:45:00,68.98,69.02,68.96,68.96,25264.0,45.3777,45.404,45.3645,45.3645,25264.0
2015-09-22 13:50:00,68.96,68.97,68.85,68.85,35848.0,45.3645,45.3711,45.2922,45.2922,35848.0
2015-09-22 13:55:00,68.85,68.93,68.85,68.93,21568.0,45.2922,45.3448,45.2922,45.3448,21568.0
2015-09-22 14:00:00,68.93,68.93,68.88,68.91,22782.0,45.3448,45.3448,45.3119,45.3317,22782.0
2015-09-22 14:05:00,68.91,68.92,68.82,68.82,20896.0,45.3317,45.3382,45.2724,45.2724,20896.0
2015-09-22 14:10:00,68.81,68.87,68.75,68.86,13821.0,45.2659,45.3053,45.2264,45.2988,13821.0
2015-09-22 14:15:00,68.87,68.92,68.86,68.86,22156.0,45.3053,45.3382,45.2988,45.2988,22156.0
2015-09-22 14:20:00,68.86,68.9,68.82,68.82,16731.0,45.2988,45.3251,45.2724,45.2724,16731.0
2015-09-22 14:25:00,68.83,68.91,68.82,68.88,19195.0,45.279,45.3317,45.2724,45.3119,19195.0
2015-09-22 14:30:00,68.88,68.91,68.85,68.89,38747.0,45.3119,45.3317,45.2922,45.3185,38747.0
2015-09-22 14:35:00,68.88,69.02,68.87,68.97,37609.0,45.3119,45.404,45.3053,45.3711,37609.0
2015-09-22 14:40:00,68.96,69.07,68.96,69.05,17194.0,45.3645,45.4369,45.3645,45.4237,17194.0
2015-09-22 14:45:00,69.05,69.08,68.93,68.94,14854.0,45.4237,45.4435,45.3448,45.3514,14854.0
2015-09-22 14:50:00,68.95,69.03,68.94,68.98,13697.0,45.358,45.4106,45.3514,45.3777,13697.0
2015-09-22 14:55:00,68.97,69.04,68.96,69.03,24356.0,45.3711,45.4172,45.3645,45.4106,24356.0
2015-09-22 15:00:00,69.02,69.02,68.98,69.01,17616.0,45.404,45.404,45.3777,45.3974,17616.0
2015-09-22 15:05:00,69.01,69.04,68.99,69.01,27628.0,45.3974,45.4172,45.3843,45.3974,27628.0
2015-09-22 15:10:00,69.0,69.0,68.94,68.96,26625.0,45.3909,45.3909,45.3514,45.3645,26625.0
2015-09-22 15:15:00,68.96,69.04,68.96,69.03,32089.0,45.3645,45.4172,45.3645,45.4106,32089.0
2015-09-22 15:20:00,69.03,69.05,68.99,69.04,28917.0,45.4106,45.4237,45.3843,45.4172,28917.0
2015-09-22 15:25:00,69.04,69.1,69.0,69.06,34671.0,45.4172,45.4566,45.3909,45.4303,34671.0
2015-09-22 15:30:00,69.07,69.13,69.07,69.13,37579.0,45.4369,45.4764,45.4369,45.4764,37579.0
2015-09-22 15:35:00,69.14,69.16,69.1,69.13,61986.0,45.483,45.4961,45.4566,45.4764,61986.0
2015-09-22 15:40:00,69.13,69.15,69.07,69.08,56997.0,45.4764,45.4895,45.4369,45.4435,56997.0
2015-09-22 15:45:00,69.08,69.09,69.02,69.03,43053.0,45.4435,45.4501,45.404,45.4106,43053.0
2015-09-22 15:50:00,69.03,69.05,69.01,69.04,39344.0,45.4106,45.4237,45.3974,45.4172,39344.0
2015-09-22 15:55:00,69.04,69.13,69.03,69.07,128946.0,45.4172,45.4764,45.4106,45.4369,128946.0
2015-09-23 09:30:00,69.04,69.13,68.91,69.0,25888.0,45.4172,45.4764,45.3317,45.3909,25888.0
2015-09-23 09:35:00,69.04,69.17,69.04,69.1,8530.0,45.4172,45.5027,45.4172,45.4566,8530.0
2015-09-23 09:40:00,69.14,69.28,69.07,69.14,30133.0,45.483,45.5751,45.4369,45.483,30133.0
2015-09-23 09:45:00,69.09,69.13,68.91,68.91,8342.0,45.4501,45.4764,45.3317,45.3317,8342.0
2015-09-23 09:50:00,68.9,69.01,68.87,68.89,8319.0,45.3251,45.3974,45.3053,45.3185,8319.0
2015-09-23 09:55:00,68.91,69.02,68.91,69.01,5950.0,45.3317,45.404,45.3317,45.3974,5950.0
2015-09-23 10:00:00,69.01,69.04,68.95,68.97,13250.0,45.3974,45.4172,45.358,45.3711,13250.0
2015-09-23 10:05:00,68.98,69.15,68.97,69.11,13100.0,45.3777,45.4895,45.3711,45.4632,13100.0
2015-09-23 10:10:00,69.11,69.16,69.07,69.1,8399.0,45.4632,45.4961,45.4369,45.4566,8399.0
2015-09-23 10:15:00,69.09,69.09,69.03,69.06,13613.0,45.4501,45.4501,45.4106,45.4303,13613.0
2015-09-23 10:20:00,69.05,69.12,69.04,69.09,11784.0,45.4237,45.4698,45.4172,45.4501,11784.0
2015-09-23 10:25:00,69.08,69.24,69.03,69.15,112026.0,45.4435,45.5487,45.4106,45.4895,112026.0
2015-09-23 10:30:00,69.15,69.17,69.04,69.07,9830.0,45.4895,45.5027,45.4172,45.4369,9830.0
2015-09-23 10:35:00,69.09,69.13,68.95,68.95,11934.0,45.4501,45.4764,45.358,45.358,11934.0
2015-09-23 10:40:00,68.96,69.11,68.96,69.09,9348.0,45.3645,45.4632,45.3645,45.4501,9348.0
2015-09-23 10:45:00,69.1,69.21,69.08,69.2,21453.0,45.4566,45.529,45.4435,45.5224,21453.0
2015-09-23 10:50:00,69.21,69.25,69.19,69.22,17595.0,45.529,45.5553,45.5158,45.5356,17595.0
2015-09-23 10:55:00,69.2,69.24,69.12,69.12,25730.0,45.5224,45.5487,45.4698,45.4698,25730.0
2015-09-23 11:00:00,69.13,69.15,69.08,69.11,13830.0,45.4764,45.4895,45.4435,45.4632,13830.0
2015-09-23 11:05:00,69.1,69.1,69.0,69.01,9940.0,45.4566,45.4566,45.3909,45.3974,9940.0
2015-09-23 11:10:00,69.02,69.03,68.89,68.95,10775.0,45.404,45.4106,45.3185,45.358,10775.0
2015-09-23 11:15:00,68.95,68.95,68.9,68.93,8093.0,45.358,45.358,45.3251,45.3448,8093.0
2015-09-23 11:20:00,68.91,69.0,68.91,68.98,11491.0,45.3317,45.3909,45.3317,45.3777,11491.0
2015-09-23 11:25:00,68.98,69.05,68.98,69.04,19561.0,45.3777,45.4237,45.3777,45.4172,19561.0
2015-09-23 11:30:00,69.04,69.05,68.97,68.97,12696.0,45.4172,45.4237,45.3711,45.3711,12696.0
2015-09-23 11:35:00,68.96,69.02,68.96,69.01,15574.0,45.3645,45.404,45.3645,45.3974,15574.0
2015-09-23 11:40:00,69.0,69.0,68.91,68.92,11850.0,45.3909,45.3909,45.3317,45.3382,11850.0
2015-09-23 11:45:00,68.92,68.99,68.92,68.97,5591.0,45.3382,45.3843,45.3382,45.3711,5591.0
2015-09-23 11:50:00,68.97,69.0,68.95,68.99,15143.0,45.3711,45.3909,45.358,45.3843,15143.0
2015-09-23 11:55:00,69.0,69.07,69.0,69.06,16263.0,45.3909,45.4369,45.3909,45.4303,16263.0
2015-09-23 12:00:00,69.06,69.06,68.96,69.0,12030.0,45.4303,45.4303,45.3645,45.3909,12030.0
2015-09-23 12:05:00,68.99,69.03,68.98,68.98,17323.0,45.3843,45.4106,45.3777,45.3777,17323.0
2015-09-23 12:10:00,68.97,69.03,68.97,69.01,17347.0,45.3711,45.4106,45.3711,45.3974,17347.0
2015-09-23 12:15:00,69.02,69.03,68.97,68.99,11685.0,45.404,45.4106,45.3711,45.3843,11685.0
2015-09-23 12:20:00,68.99,69.01,68.96,69.0,13434.0,45.3843,45.3974,45.3645,45.3909,13434.0
2015-09-23 12:25:00,68.99,69.02,68.98,69.01,9756.0,45.3843,45.404,45.3777,45.3974,9756.0
2015-09-23 12:30:00,69.01,69.07,69.0,69.04,15555.0,45.3974,45.4369,45.3909,45.4172,15555.0
2015-09-23 12:35:00,69.05,69.06,68.97,68.99,17783.0,45.4237,45.4303,45.3711,45.3843,17783.0
2015-09-23 12:40:00,68.99,69.02,68.99,69.0,11772.0,45.3843,45.404,45.3843,45.3909,11772.0
2015-09-23 12:45:00,69.0,69.0,68.93,68.95,16444.0,45.3909,45.3909,45.3448,45.358,16444.0
2015-09-23 12:50:00,68.95,69.02,68.95,68.97,8671.0,45.358,45.404,45.358,45.3711,8671.0
2015-09-23 12:55:00,68.97,69.0,68.96,68.98,5273.0,45.3711,45.3909,45.3645,45.3777,5273.0
2015-09-23 13:00:00,68.98,69.07,68.98,69.05,9955.0,45.3777,45.4369,45.3777,45.4237,9955.0
2015-09-23 13:05:00,69.05,69.11,69.04,69.1,11489.0,45.4237,45.4632,45.4172,45.4566,11489.0
2015-09-23 13:10:00,69.1,69.14,69.09,69.11,8011.0,45.4566,45.483,45.4501,45.4632,8011.0
2015-09-23 13:15:00,69.12,69.14,69.1,69.1,5725.0,45.4698,45.483,45.4566,45.4566,5725.0
2015-09-23 13:20:00,69.11,69.15,69.1,69.12,6900.0,45.4632,45.4895,45.4566,45.4698,6900.0
2015-09-23 13:25:00,69.12,69.13,69.04,69.04,7691.0,45.4698,45.4764,45.4172,45.4172,7691.0
2015-09-23 13:30:00,69.04,69.13,69.04,69.12,7816.0,45.4172,45.4764,45.4172,45.4698,7816.0
2015-09-23 13:35:00,69.14,69.17,69.11,69.17,6006.0,45.483,45.5027,45.4632,45.5027,6006.0
2015-09-23 13:40:00,69.17,69.26,69.16,69.23,20034.0,45.5027,45.5619,45.4961,45.5422,20034.0
2015-09-23 13:45:00,69.22,69.25,69.19,69.21,31629.0,45.5356,45.5553,45.5158,45.529,31629.0
2015-09-23 13:50:00,69.2,69.2,69.17,69.18,7848.0,45.5224,45.5224,45.5027,45.5093,7848.0
2015-09-23 13:55:00,69.18,69.2,69.15,69.16,10350.0,45.5093,45.5224,45.4895,45.4961,10350.0
2015-09-23 14:00:00,69.16,69.22,69.14,69.2,13894.0,45.4961,45.5356,45.483,45.5224,13894.0
2015-09-23 14:05:00,69.2,69.35,69.19,69.31,20999.0,45.5224,45.6211,45.5158,45.5948,20999.0
2015-09-23 14:10:00,69.32,69.33,69.28,69.29,5094.0,45.6014,45.6079,45.5751,45.5816,5094.0
2015-09-23 14:15:00,69.3,69.34,69.29,69.33,17075.0,45.5882,45.6145,45.5816,45.6079,17075.0
2015-09-23 14:20:00,69.33,69.37,69.31,69.35,10339.0,45.6079,45.6343,45.5948,45.6211,10339.0
2015-09-23 14:25:00,69.34,69.35,69.23,69.24,27001.0,45.6145,45.6211,45.5422,45.5487,27001.0
2015-09-23 14:30:00,69.23,69.32,69.19,69.32,29749.0,45.5422,45.6014,45.5158,45.6014,29749.0
2015-09-23 14:35:00,69.33,69.33,69.2,69.24,34469.0,45.6079,45.6079,45.5224,45.5487,34469.0
2015-09-23 14:40:00,69.21,69.22,69.13,69.2,17481.0,45.529,45.5356,45.4764,45.5224,17481.0
2015-09-23 14:45:00,69.19,69.31,69.18,69.31,19412.0,45.5158,45.5948,45.5093,45.5948,19412.0
2015-09-23 14:50:00,69.31,69.32,69.21,69.22,13790.0,45.5948,45.6014,45.529,45.5356,13790.0
2015-09-23 14:55:00,69.22,69.3,69.22,69.3,9207.0,45.5356,45.5882,45.5356,45.5882,9207.0
2015-09-23 15:00:00,69.29,69.31,69.24,69.28,10777.0,45.5816,45.5948,45.5487,45.5751,10777.0
2015-09-23 15:05:00,69.27,69.32,69.25,69.28,13499.0,45.5685,45.6014,45.5553,45.5751,13499.0
2015-09-23 15:10:00,69.28,69.29,69.19,69.19,13437.0,45.5751,45.5816,45.5158,45.5158,13437.0
2015-09-23 15:15:00,69.19,69.26,69.18,69.23,16499.0,45.5158,45.5619,45.5093,45.5422,16499.0
2015-09-23 15:20:00,69.23,69.25,69.17,69.19,16158.0,45.5422,45.5553,45.5027,45.5158,16158.0
2015-09-23 15:25:00,69.18,69.24,69.17,69.22,13759.0,45.5093,45.5487,45.5027,45.5356,13759.0
2015-09-23 15:30:00,69.21,69.24,69.15,69.21,21046.0,45.529,45.5487,45.4895,45.529,21046.0
2015-09-23 15:35:00,69.21,69.22,69.15,69.22,17860.0,45.529,45.5356,45.4895,45.5356,17860.0
2015-09-23 15:40:00,69.22,69.23,69.2,69.2,21014.0,45.5356,45.5422,45.5224,45.5224,21014.0
2015-09-23 15:45:00,69.21,69.22,69.19,69.2,48236.0,45.529,45.5356,45.5158,45.5224,48236.0
2015-09-23 15:50:00,69.2,69.22,69.19,69.2,46772.0,45.5224,45.5356,45.5158,45.5224,46772.0
2015-09-23 15:55:00,69.2,69.28,69.19,69.21,128066.0,45.5224,45.5751,45.5158,45.529,128066.0
2015-09-24 09:30:00,68.85,69.29,68.76,69.24,35150.0,45.2922,45.5816,45.233,45.5487,35150.0
2015-09-24 09:35:00,69.2,69.26,69.08,69.18,23599.0,45.5224,45.5619,45.4435,45.5093,23599.0
2015-09-24 09:40:00,69.14,69.17,69.0,69.15,13952.0,45.483,45.5027,45.3909,45.4895,13952.0
2015-09-24 09:45:00,69.15,69.18,69.02,69.09,31788.0,45.4895,45.5093,45.404,45.4501,31788.0
2015-09-24 09:50:00,69.09,69.13,69.01,69.1,22831.0,45.4501,45.4764,45.3974,45.4566,22831.0
2015-09-24 09:55:00,69.12,69.35,69.12,69.35,22339.0,45.4698,45.6211,45.4698,45.6211,22339.0
2015-09-24 10:00:00,69.35,69.37,69.13,69.13,22514.0,45.6211,45.6343,45.4764,45.4764,22514.0
2015-09-24 10:05:00,69.11,69.23,69.11,69.18,17421.0,45.4632,45.5422,45.4632,45.5093,17421.0
2015-09-24 10:10:00,69.16,69.24,69.12,69.12,27771.0,45.4961,45.5487,45.4698,45.4698,27771.0
2015-09-24 10:15:00,69.12,69.23,69.12,69.23,12562.0,45.4698,45.5422,45.4698,45.5422,12562.0
2015-09-24 10:20:00,69.21,69.21,69.1,69.2,17480.0,45.529,45.529,45.4566,45.5224,17480.0
2015-09-24 10:25:00,69.19,69.21,69.15,69.18,14070.0,45.5158,45.529,45.4895,45.5093,14070.0
2015-09-24 10:30:00,69.18,69.31,69.17,69.29,18981.0,45.5093,45.5948,45.5027,45.5816,18981.0
2015-09-24 10:35:00,69.29,69.44,69.28,69.43,15217.0,45.5816,45.6803,45.5751,45.6737,15217.0
2015-09-24 10:40:00,69.39,69.41,69.31,69.38,5144.0,45.6474,45.6606,45.5948,45.6408,5144.0
2015-09-24 10:45:00,69.37,69.39,69.29,69.3,8589.0,45.6343,45.6474,45.5816,45.5882,8589.0
2015-09-24 10:50:00,69.31,69.34,69.2,69.24,20721.0,45.5948,45.6145,45.5224,45.5487,20721.0
2015-09-24 10:55:00,69.25,69.28,69.13,69.18,19992.0,45.5553,45.5751,45.4764,45.5093,19992.0
2015-09-24 11:00:00,69.17,69.18,69.11,69.16,9888.0,45.5027,45.5093,45.4632,45.4961,9888.0
2015-09-24 11:05:00,69.16,69.22,69.14,69.21,14553.0,45.4961,45.5356,45.483,45.529,14553.0
2015-09-24 11:10:00,69.19,69.25,69.17,69.22,7731.0,45.5158,45.5553,45.5027,45.5356,7731.0
2015-09-24 11:15:00,69.23,69.36,69.23,69.33,16029.0,45.5422,45.6277,45.5422,45.6079,16029.0
2015-09-24 11:20:00,69.33,69.37,69.27,69.28,21536.0,45.6079,45.6343,45.5685,45.5751,21536.0
2015-09-24 11:25:00,69.27,69.43,69.26,69.39,40384.0,45.5685,45.6737,45.5619,45.6474,40384.0
2015-09-24 11:30:00,69.4,69.47,69.36,69.39,27065.0,45.654,45.7,45.6277,45.6474,27065.0
2015-09-24 11:35:00,69.39,69.48,69.38,69.47,10495.0,45.6474,45.7066,45.6408,45.7,10495.0
2015-09-24 11:40:00,69.46,69.46,69.38,69.39,8793.0,45.6935,45.6935,45.6408,45.6474,8793.0
2015-09-24 11:45:00,69.39,69.39,69.26,69.28,6669.0,45.6474,45.6474,45.5619,45.5751,6669.0
2015-09-24 11:50:00,69.24,69.27,69.22,69.26,7834.0,45.5487,45.5685,45.5356,45.5619,7834.0
2015-09-24 11:55:00,69.28,69.35,69.26,69.31,10117.0,45.5751,45.6211,45.5619,45.5948,10117.0
2015-09-24 12:00:00,69.3,69.3,69.22,69.29,14565.0,45.5882,45.5882,45.5356,45.5816,14565.0
2015-09-24 12:05:00,69.3,69.31,69.21,69.23,9725.0,45.5882,45.5948,45.529,45.5422,9725.0
2015-09-24 12:10:00,69.25,69.28,69.23,69.28,17762.0,45.5553,45.5751,45.5422,45.5751,17762.0
2015-09-24 12:15:00,69.28,69.29,69.21,69.25,12282.0,45.5751,45.5816,45.529,45.5553,12282.0
2015-09-24 12:20:00,69.24,69.29,69.21,69.26,10100.0,45.5487,45.5816,45.529,45.5619,10100.0
2015-09-24 12:25:00,69.27,69.31,69.22,69.25,9443.0,45.5685,45.5948,45.5356,45.5553,9443.0
2015-09-24 12:30:00,69.24,69.31,69.24,69.26,27101.0,45.5487,45.5948,45.5487,45.5619,27101.0
2015-09-24 12:35:00,69.25,69.25,69.18,69.22,12157.0,45.5553,45.5553,45.5093,45.5356,12157.0
2015-09-24 12:40:00,69.21,69.22,69.15,69.18,15260.0,45.529,45.5356,45.4895,45.5093,15260.0
2015-09-24 12:45:00,69.19,69.19,69.14,69.14,7424.0,45.5158,45.5158,45.483,45.483,7424.0
2015-09-24 12:50:00,69.13,69.13,69.06,69.09,16019.0,45.4764,45.4764,45.4303,45.4501,16019.0
2015-09-24 12:55:00,69.1,69.12,69.01,69.06,27016.0,45.4566,45.4698,45.3974,45.4303,27016.0
2015-09-24 13:00:00,69.08,69.14,69.05,69.12,14502.0,45.4435,45.483,45.4237,45.4698,14502.0
2015-09-24 13:05:00,69.11,69.17,69.11,69.15,6766.0,45.4632,45.5027,45.4632,45.4895,6766.0
2015-09-24 13:10:00,69.16,69.17,69.11,69.12,17439.0,45.4961,45.5027,45.4632,45.4698,17439.0
2015-09-24 13:15:00,69.12,69.15,69.07,69.1,12265.0,45.4698,45.4895,45.4369,45.4566,12265.0
2015-09-24 13:20:00,69.09,69.17,69.08,69.15,13469.0,45.4501,45.5027,45.4435,45.4895,13469.0
2015-09-24 13:25:00,69.13,69.13,69.07,69.11,7260.0,45.4764,45.4764,45.4369,45.4632,7260.0
2015-09-24 13:30:00,69.1,69.11,69.03,69.03,13824.0,45.4566,45.4632,45.4106,45.4106,13824.0
2015-09-24 13:35:00,69.05,69.06,69.01,69.04,19374.0,45.4237,45.4303,45.3974,45.4172,19374.0
2015-09-24 13:40:00,69.03,69.12,69.03,69.05,14321.0,45.4106,45.4698,45.4106,45.4237,14321.0
2015-09-24 13:45:00,69.05,69.05,69.01,69.03,16503.0,45.4237,45.4237,45.3974,45.4106,16503.0
2015-09-24 13:50:00,69.04,69.08,69.04,69.04,11747.0,45.4172,45.4435,45.4172,45.4172,11747.0
2015-09-24 13:55:00,69.05,69.06,69.01,69.04,8855.0,45.4237,45.4303,45.3974,45.4172,8855.0
2015-09-24 14:00:00,69.04,69.04,68.93,68.94,16297.0,45.4172,45.4172,45.3448,45.3514,16297.0
2015-09-24 14:05:00,68.93,68.99,68.93,68.95,20546.0,45.3448,45.3843,45.3448,45.358,20546.0
2015-09-24 14:10:00,68.96,69.01,68.95,68.95,9255.0,45.3645,45.3974,45.358,45.358,9255.0
2015-09-24 14:15:00,68.96,69.07,68.96,69.05,15166.0,45.3645,45.4369,45.3645,45.4237,15166.0
2015-09-24 14:20:00,69.04,69.17,69.04,69.09,9355.0,45.4172,45.5027,45.4172,45.4501,9355.0
2015-09-24 14:25:00,69.1,69.16,69.05,69.08,14704.0,45.4566,45.4961,45.4237,45.4435,14704.0
2015-09-24 14:30:00,69.1,69.11,69.05,69.1,12622.0,45.4566,45.4632,45.4237,45.4566,12622.0
2015-09-24 14:35:00,69.09,69.13,69.07,69.07,28144.0,45.4501,45.4764,45.4369,45.4369,28144.0
2015-09-24 14:40:00,69.08,69.29,69.02,69.28,62001.0,45.4435,45.5816,45.404,45.5751,62001.0
2015-09-24 14:45:00,69.29,69.38,69.15,69.38,66050.0,45.5816,45.6408,45.4895,45.6408,66050.0
2015-09-24 14:50:00,69.38,69.4,69.32,69.37,12852.0,45.6408,45.654,45.6014,45.6343,12852.0
2015-09-24 14:55:00,69.38,69.5,69.35,69.37,19589.0,45.6408,45.7198,45.6211,45.6343,19589.0
2015-09-24 15:00:00,69.38,69.46,69.33,69.33,15128.0,45.6408,45.6935,45.6079,45.6079,15128.0
2015-09-24 15:05:00,69.35,69.45,69.24,69.3,28361.0,45.6211,45.6869,45.5487,45.5882,28361.0
2015-09-24 15:10:00,69.3,69.41,69.25,69.34,20380.0,45.5882,45.6606,45.5553,45.6145,20380.0
2015-09-24 15:15:00,69.34,69.42,69.32,69.41,17806.0,45.6145,45.6671,45.6014,45.6606,17806.0
2015-09-24 15:20:00,69.42,69.51,69.41,69.45,20695.0,45.6671,45.7264,45.6606,45.6869,20695.0
2015-09-24 15:25:00,69.45,69.54,69.39,69.48,35591.0,45.6869,45.7461,45.6474,45.7066,35591.0
2015-09-24 15:30:00,69.48,69.5,69.44,69.47,22945.0,45.7066,45.7198,45.6803,45.7,22945.0
2015-09-24 15:35:00,69.46,69.46,69.39,69.44,22440.0,45.6935,45.6935,45.6474,45.6803,22440.0
2015-09-24 15:40:00,69.45,69.56,69.44,69.56,52953.0,45.6869,45.7592,45.6803,45.7592,52953.0
2015-09-24 15:45:00,69.54,69.56,69.47,69.5,39603.0,45.7461,45.7592,45.7,45.7198,39603.0
2015-09-24 15:50:00,69.49,69.49,69.33,69.36,63085.0,45.7132,45.7132,45.6079,45.6277,63085.0
2015-09-24 15:55:00,69.34,69.51,69.34,69.43,98907.0,45.6145,45.7264,45.6145,45.6737,98907.0
2015-09-25 09:30:00,69.48,69.69,69.27,69.27,29789.0,45.7066,45.8448,45.5685,45.5685,29789.0
2015-09-25 09:35:00,69.26,69.49,69.26,69.34,32320.0,45.5619,45.7132,45.5619,45.6145,32320.0
2015-09-25 09:40:00,69.35,69.47,69.33,69.42,17690.0,45.6211,45.7,45.6079,45.6671,17690.0
2015-09-25 09:45:00,69.47,69.63,69.45,69.62,19343.0,45.7,45.8053,45.6869,45.7987,19343.0
2015-09-25 09:50:00,69.61,69.65,69.56,69.58,34187.0,45.7921,45.8185,45.7592,45.7724,34187.0
2015-09-25 09:55:00,69.58,69.72,69.56,69.6,14347.0,45.7724,45.8645,45.7592,45.7856,14347.0
2015-09-25 10:00:00,69.65,69.83,69.63,69.83,10260.0,45.8185,45.9369,45.8053,45.9369,10260.0
2015-09-25 10:05:00,69.83,69.91,69.82,69.89,11094.0,45.9369,45.9895,45.9303,45.9763,11094.0
2015-09-25 10:10:00,69.89,69.9,69.76,69.78,16159.0,45.9763,45.9829,45.8908,45.904,16159.0
2015-09-25 10:15:00,69.78,69.83,69.76,69.83,20083.0,45.904,45.9369,45.8908,45.9369,20083.0
2015-09-25 10:20:00,69.82,69.91,69.81,69.91,12948.0,45.9303,45.9895,45.9237,45.9895,12948.0
2015-09-25 10:25:00,69.9,69.9,69.83,69.9,12046.0,45.9829,45.9829,45.9369,45.9829,12046.0
2015-09-25 10:30:00,69.91,69.97,69.89,69.96,12978.0,45.9895,46.029,45.9763,46.0224,12978.0
2015-09-25 10:35:00,69.97,70.05,69.96,70.03,12292.0,46.029,46.0816,46.0224,46.0684,12292.0
2015-09-25 10:40:00,70.03,70.05,69.9,69.92,19128.0,46.0684,46.0816,45.9829,45.9961,19128.0
2015-09-25 10:45:00,69.93,70.09,69.93,70.07,21099.0,46.0026,46.1079,46.0026,46.0947,21099.0
2015-09-25 10:50:00,70.06,70.08,70.04,70.06,11607.0,46.0882,46.1013,46.075,46.0882,11607.0
2015-09-25 10:55:00,70.07,70.08,70.01,70.04,15238.0,46.0947,46.1013,46.0553,46.075,15238.0
2015-09-25 11:00:00,70.04,70.1,70.03,70.09,23327.0,46.075,46.1145,46.0684,46.1079,23327.0
2015-09-25 11:05:00,70.08,70.09,70.05,70.09,10114.0,46.1013,46.1079,46.0816,46.1079,10114.0
2015-09-25 11:10:00,70.09,70.15,70.08,70.14,12077.0,46.1079,46.1474,46.1013,46.1408,12077.0
2015-09-25 11:15:00,70.14,70.19,70.13,70.19,18248.0,46.1408,46.1737,46.1342,46.1737,18248.0
2015-09-25 11:20:00,70.19,70.19,70.09,70.11,17859.0,46.1737,46.1737,46.1079,46.1211,17859.0
2015-09-25 11:25:00,70.11,70.12,70.04,70.11,21021.0,46.1211,46.1276,46.075,46.1211,21021.0
2015-09-25 11:30:00,70.1,70.13,70.07,70.11,9948.0,46.1145,46.1342,46.0947,46.1211,9948.0
2015-09-25 11:35:00,70.11,70.18,70.11,70.16,18666.0,46.1211,46.1671,46.1211,46.154,18666.0
2015-09-25 11:40:00,70.16,70.19,70.14,70.19,10565.0,46.154,46.1737,46.1408,46.1737,10565.0
2015-09-25 11:45:00,70.19,70.22,70.18,70.22,9996.0,46.1737,46.1934,46.1671,46.1934,9996.0
2015-09-25 11:50:00,70.23,70.35,70.23,70.33,25191.0,46.2,46.2789,46.2,46.2658,25191.0
2015-09-25 11:55:00,70.33,70.44,70.3,70.38,19292.0,46.2658,46.3381,46.246,46.2987,19292.0
2015-09-25 12:00:00,70.38,70.39,70.32,70.38,6583.0,46.2987,46.3053,46.2592,46.2987,6583.0
2015-09-25 12:05:00,70.39,70.43,70.35,70.43,9270.0,46.3053,46.3316,46.2789,46.3316,9270.0
2015-09-25 12:10:00,70.42,70.48,70.38,70.41,13508.0,46.325,46.3645,46.2987,46.3184,13508.0
2015-09-25 12:15:00,70.39,70.4,70.3,70.31,15213.0,46.3053,46.3118,46.246,46.2526,15213.0
2015-09-25 12:20:00,70.32,70.34,70.29,70.31,11574.0,46.2592,46.2724,46.2395,46.2526,11574.0
2015-09-25 12:25:00,70.31,70.35,70.29,70.33,5534.0,46.2526,46.2789,46.2395,46.2658,5534.0
2015-09-25 12:30:00,70.33,70.35,70.3,70.31,10126.0,46.2658,46.2789,46.246,46.2526,10126.0
2015-09-25 12:35:00,70.31,70.35,70.3,70.33,8577.0,46.2526,46.2789,46.246,46.2658,8577.0
2015-09-25 12:40:00,70.33,70.41,70.33,70.37,8566.0,46.2658,46.3184,46.2658,46.2921,8566.0
2015-09-25 12:45:00,70.37,70.44,70.37,70.39,9453.0,46.2921,46.3381,46.2921,46.3053,9453.0
2015-09-25 12:50:00,70.39,70.49,70.39,70.48,10902.0,46.3053,46.371,46.3053,46.3645,10902.0
2015-09-25 12:55:00,70.5,70.5,70.39,70.41,4161.0,46.3776,46.3776,46.3053,46.3184,4161.0
2015-09-25 13:00:00,70.42,70.49,70.41,70.45,7395.0,46.325,46.371,46.3184,46.3447,7395.0
2015-09-25 13:05:00,70.45,70.53,70.43,70.5,11325.0,46.3447,46.3974,46.3316,46.3776,11325.0
2015-09-25 13:10:00,70.5,70.5,70.41,70.46,7176.0,46.3776,46.3776,46.3184,46.3513,7176.0
2015-09-25 13:15:00,70.46,70.48,70.4,70.42,9834.0,46.3513,46.3645,46.3118,46.325,9834.0
2015-09-25 13:20:00,70.42,70.48,70.42,70.42,12743.0,46.325,46.3645,46.325,46.325,12743.0
2015-09-25 13:25:00,70.42,70.47,70.39,70.42,7032.0,46.325,46.3579,46.3053,46.325,7032.0
2015-09-25 13:30:00,70.43,70.44,70.38,70.43,11157.0,46.3316,46.3381,46.2987,46.3316,11157.0
2015-09-25 13:35:00,70.43,70.48,70.41,70.46,8397.0,46.3316,46.3645,46.3184,46.3513,8397.0
2015-09-25 13:40:00,70.47,70.5,70.46,70.46,7611.0,46.3579,46.3776,46.3513,46.3513,7611.0
2015-09-25 13:45:00,70.47,70.54,70.46,70.54,14966.0,46.3579,46.4039,46.3513,46.4039,14966.0
2015-09-25 13:50:00,70.55,70.56,70.47,70.49,8754.0,46.4105,46.4171,46.3579,46.371,8754.0
2015-09-25 13:55:00,70.5,70.55,70.44,70.54,10550.0,46.3776,46.4105,46.3381,46.4039,10550.0
2015-09-25 14:00:00,70.54,70.64,70.51,70.63,10575.0,46.4039,46.4697,46.3842,46.4631,10575.0
2015-09-25 14:05:00,70.64,70.68,70.62,70.67,31755.0,46.4697,46.496,46.4566,46.4894,31755.0
2015-09-25 14:10:00,70.67,70.69,70.61,70.61,11658.0,46.4894,46.5026,46.45,46.45,11658.0
2015-09-25 14:15:00,70.6,70.63,70.44,70.44,21761.0,46.4434,46.4631,46.3381,46.3381,21761.0
2015-09-25 14:20:00,70.41,70.45,70.32,70.35,10172.0,46.3184,46.3447,46.2592,46.2789,10172.0
2015-09-25 14:25:00,70.34,70.37,70.3,70.32,8665.0,46.2724,46.2921,46.246,46.2592,8665.0
2015-09-25 14:30:00,70.32,70.37,70.26,70.32,20348.0,46.2592,46.2921,46.2197,46.2592,20348.0
2015-09-25 14:35:00,70.32,70.43,70.3,70.33,29694.0,46.2592,46.3316,46.246,46.2658,29694.0
2015-09-25 14:40:00,70.33,70.33,70.18,70.23,42121.0,46.2658,46.2658,46.1671,46.2,42121.0
2015-09-25 14:45:00,70.24,70.3,70.16,70.17,9609.0,46.2066,46.246,46.154,46.1605,9609.0
2015-09-25 14:50:00,70.18,70.23,70.1,70.23,23768.0,46.1671,46.2,46.1145,46.2,23768.0
2015-09-25 14:55:00,70.22,70.22,70.12,70.14,18821.0,46.1934,46.1934,46.1276,46.1408,18821.0
2015-09-25 15:00:00,70.16,70.16,70.0,70.01,28901.0,46.154,46.154,46.0487,46.0553,28901.0
2015-09-25 15:05:00,69.99,70.06,69.92,69.92,16654.0,46.0421,46.0882,45.9961,45.9961,16654.0
2015-09-25 15:10:00,69.91,69.95,69.87,69.92,10040.0,45.9895,46.0158,45.9632,45.9961,10040.0
2015-09-25 15:15:00,69.93,70.05,69.91,70.01,19262.0,46.0026,46.0816,45.9895,46.0553,19262.0
2015-09-25 15:20:00,69.99,70.11,69.98,70.07,19048.0,46.0421,46.1211,46.0355,46.0947,19048.0
2015-09-25 15:25:00,70.07,70.17,70.05,70.12,34820.0,46.0947,46.1605,46.0816,46.1276,34820.0
2015-09-25 15:30:00,70.09,70.23,70.04,70.17,29675.0,46.1079,46.2,46.075,46.1605,29675.0
2015-09-25 15:35:00,70.17,70.21,70.02,70.04,23865.0,46.1605,46.1868,46.0619,46.075,23865.0
2015-09-25 15:40:00,70.04,70.13,70.03,70.13,27497.0,46.075,46.1342,46.0684,46.1342,27497.0
2015-09-25 15:45:00,70.15,70.19,70.06,70.17,51592.0,46.1474,46.1737,46.0882,46.1605,51592.0
2015-09-25 15:50:00,70.16,70.17,70.05,70.12,41234.0,46.154,46.1605,46.0816,46.1276,41234.0
2015-09-25 15:55:00,70.13,70.13,70.01,70.1,213664.0,46.1342,46.1342,46.0553,46.1145,213664.0
2015-09-28 09:30:00,69.94,70.32,69.66,70.24,65050.0,46.0092,46.2592,45.825,46.2066,65050.0
2015-09-28 09:35:00,70.21,70.23,70.09,70.21,12061.0,46.1868,46.2,46.1079,46.1868,12061.0
2015-09-28 09:40:00,70.22,70.22,69.93,70.02,19934.0,46.1934,46.1934,46.0026,46.0619,19934.0
2015-09-28 09:45:00,70.0,70.24,70.0,70.12,21202.0,46.0487,46.2066,46.0487,46.1276,21202.0
2015-09-28 09:50:00,70.12,70.32,70.11,70.25,17374.0,46.1276,46.2592,46.1211,46.2132,17374.0
2015-09-28 09:55:00,70.23,70.31,70.22,70.27,6313.0,46.2,46.2526,46.1934,46.2263,6313.0
2015-09-28 10:00:00,70.28,70.3,70.18,70.2,17178.0,46.2329,46.246,46.1671,46.1803,17178.0
2015-09-28 10:05:00,70.19,70.26,70.13,70.26,23493.0,46.1737,46.2197,46.1342,46.2197,23493.0
2015-09-28 10:10:00,70.23,70.3,70.18,70.24,17824.0,46.2,46.246,46.1671,46.2066,17824.0
2015-09-28 10:15:00,70.24,70.32,70.21,70.26,19816.0,46.2066,46.2592,46.1868,46.2197,19816.0
2015-09-28 10:20:00,70.27,70.39,70.24,70.38,13472.0,46.2263,46.3053,46.2066,46.2987,13472.0
2015-09-28 10:25:00,70.37,70.38,70.26,70.32,13407.0,46.2921,46.2987,46.2197,46.2592,13407.0
2015-09-28 10:30:00,70.34,70.34,70.21,70.26,28341.0,46.2724,46.2724,46.1868,46.2197,28341.0
2015-09-28 10:35:00,70.26,70.28,70.22,70.24,24063.0,46.2197,46.2329,46.1934,46.2066,24063.0
2015-09-28 10:40:00,70.25,70.28,70.18,70.18,13746.0,46.2132,46.2329,46.1671,46.1671,13746.0
2015-09-28 10:45:00,70.18,70.25,70.11,70.14,7920.0,46.1671,46.2132,46.1211,46.1408,7920.0
2015-09-28 10:50:00,70.09,70.1,70.01,70.09,8589.0,46.1079,46.1145,46.0553,46.1079,8589.0
2015-09-28 10:55:00,70.15,70.21,70.12,70.19,14262.0,46.1474,46.1868,46.1276,46.1737,14262.0
2015-09-28 11:00:00,70.18,70.2,70.09,70.12,12018.0,46.1671,46.1803,46.1079,46.1276,12018.0
2015-09-28 11:05:00,70.13,70.17,70.0,70.03,20955.0,46.1342,46.1605,46.0487,46.0684,20955.0
2015-09-28 11:10:00,70.03,70.05,69.75,69.8,24197.0,46.0684,46.0816,45.8842,45.9171,24197.0
2015-09-28 11:15:00,69.82,69.82,69.65,69.74,16118.0,45.9303,45.9303,45.8185,45.8777,16118.0
2015-09-28 11:20:00,69.75,69.75,69.68,69.69,12146.0,45.8842,45.8842,45.8382,45.8448,12146.0
2015-09-28 11:25:00,69.69,69.69,69.51,69.54,20813.0,45.8448,45.8448,45.7264,45.7461,20813.0
2015-09-28 11:30:00,69.56,69.61,69.5,69.57,17356.0,45.7592,45.7921,45.7198,45.7658,17356.0
2015-09-28 11:35:00,69.57,69.74,69.56,69.72,34861.0,45.7658,45.8777,45.7592,45.8645,34861.0
2015-09-28 11:40:00,69.71,69.78,69.65,69.67,6972.0,45.8579,45.904,45.8185,45.8316,6972.0
2015-09-28 11:45:00,69.67,69.74,69.66,69.73,22242.0,45.8316,45.8777,45.825,45.8711,22242.0
2015-09-28 11:50:00,69.74,69.88,69.72,69.87,16370.0,45.8777,45.9698,45.8645,45.9632,16370.0
2015-09-28 11:55:00,69.88,69.91,69.81,69.87,13399.0,45.9698,45.9895,45.9237,45.9632,13399.0
2015-09-28 12:00:00,69.87,69.94,69.86,69.92,12117.0,45.9632,46.0092,45.9566,45.9961,12117.0
2015-09-28 12:05:00,69.92,69.92,69.82,69.82,10058.0,45.9961,45.9961,45.9303,45.9303,10058.0
2015-09-28 12:10:00,69.82,69.83,69.75,69.79,7252.0,45.9303,45.9369,45.8842,45.9106,7252.0
2015-09-28 12:15:00,69.77,69.78,69.72,69.75,17103.0,45.8974,45.904,45.8645,45.8842,17103.0
2015-09-28 12:20:00,69.74,69.8,69.71,69.8,17015.0,45.8777,45.9171,45.8579,45.9171,17015.0
2015-09-28 12:25:00,69.81,69.81,69.72,69.72,6975.0,45.9237,45.9237,45.8645,45.8645,6975.0
2015-09-28 12:30:00,69.71,69.73,69.64,69.64,5161.0,45.8579,45.8711,45.8119,45.8119,5161.0
2015-09-28 12:35:00,69.64,69.76,69.61,69.74,8025.0,45.8119,45.8908,45.7921,45.8777,8025.0
2015-09-28 12:40:00,69.73,69.81,69.71,69.76,8227.0,45.8711,45.9237,45.8579,45.8908,8227.0
2015-09-28 12:45:00,69.77,69.77,69.71,69.72,5581.0,45.8974,45.8974,45.8579,45.8645,5581.0
2015-09-28 12:50:00,69.72,69.78,69.7,69.77,7848.0,45.8645,45.904,45.8513,45.8974,7848.0
2015-09-28 12:55:00,69.75,69.79,69.72,69.77,10176.0,45.8842,45.9106,45.8645,45.8974,10176.0
2015-09-28 13:00:00,69.77,69.82,69.76,69.82,17449.0,45.8974,45.9303,45.8908,45.9303,17449.0
2015-09-28 13:05:00,69.81,69.89,69.81,69.86,11230.0,45.9237,45.9763,45.9237,45.9566,11230.0
2015-09-28 13:10:00,69.85,69.86,69.8,69.86,14289.0,45.95,45.9566,45.9171,45.9566,14289.0
2015-09-28 13:15:00,69.85,69.87,69.78,69.84,15182.0,45.95,45.9632,45.904,45.9434,15182.0
2015-09-28 13:20:00,69.84,69.91,69.83,69.88,9318.0,45.9434,45.9895,45.9369,45.9698,9318.0
2015-09-28 13:25:00,69.86,69.93,69.83,69.88,23034.0,45.9566,46.0026,45.9369,45.9698,23034.0
2015-09-28 13:30:00,69.87,69.95,69.84,69.86,13569.0,45.9632,46.0158,45.9434,45.9566,13569.0
2015-09-28 13:35:00,69.88,69.9,69.82,69.87,15607.0,45.9698,45.9829,45.9303,45.9632,15607.0
2015-09-28 13:40:00,69.86,69.91,69.81,69.84,19103.0,45.9566,45.9895,45.9237,45.9434,19103.0
2015-09-28 13:45:00,69.84,69.89,69.83,69.84,5988.0,45.9434,45.9763,45.9369,45.9434,5988.0
2015-09-28 13:50:00,69.84,69.88,69.78,69.82,13539.0,45.9434,45.9698,45.904,45.9303,13539.0
2015-09-28 13:55:00,69.82,69.88,69.78,69.78,9083.0,45.9303,45.9698,45.904,45.904,9083.0
2015-09-28 14:00:00,69.79,69.85,69.78,69.84,11822.0,45.9106,45.95,45.904,45.9434,11822.0
2015-09-28 14:05:00,69.81,69.9,69.75,69.87,16645.0,45.9237,45.9829,45.8842,45.9632,16645.0
2015-09-28 14:10:00,69.86,69.86,69.73,69.8,13342.0,45.9566,45.9566,45.8711,45.9171,13342.0
2015-09-28 14:15:00,69.79,69.79,69.67,69.7,11729.0,45.9106,45.9106,45.8316,45.8513,11729.0
2015-09-28 14:20:00,69.68,69.79,69.66,69.79,11144.0,45.8382,45.9106,45.825,45.9106,11144.0
2015-09-28 14:25:00,69.8,69.81,69.69,69.69,11988.0,45.9171,45.9237,45.8448,45.8448,11988.0
2015-09-28 14:30:00,69.71,69.73,69.65,69.65,17049.0,45.8579,45.8711,45.8185,45.8185,17049.0
2015-09-28 14:35:00,69.66,69.74,69.64,69.74,12967.0,45.825,45.8777,45.8119,45.8777,12967.0
2015-09-28 14:40:00,69.74,69.78,69.72,69.75,12163.0,45.8777,45.904,45.8645,45.8842,12163.0
2015-09-28 14:45:00,69.74,69.8,69.6,69.6,23294.0,45.8777,45.9171,45.7856,45.7856,23294.0
2015-09-28 14:50:00,69.6,69.64,69.53,69.55,13251.0,45.7856,45.8119,45.7395,45.7527,13251.0
2015-09-28 14:55:00,69.57,69.64,69.54,69.64,12766.0,45.7658,45.8119,45.7461,45.8119,12766.0
2015-09-28 15:00:00,69.64,69.64,69.54,69.62,18927.0,45.8119,45.8119,45.7461,45.7987,18927.0
2015-09-28 15:05:00,69.62,69.62,69.46,69.48,23250.0,45.7987,45.7987,45.6935,45.7066,23250.0
2015-09-28 15:10:00,69.48,69.53,69.44,69.48,22505.0,45.7066,45.7395,45.6803,45.7066,22505.0
2015-09-28 15:15:00,69.48,69.54,69.46,69.51,17617.0,45.7066,45.7461,45.6935,45.7264,17617.0
2015-09-28 15:20:00,69.53,69.6,69.47,69.49,30645.0,45.7395,45.7856,45.7,45.7132,30645.0
2015-09-28 15:25:00,69.49,69.53,69.44,69.47,38693.0,45.7132,45.7395,45.6803,45.7,38693.0
2015-09-28 15:30:00,69.46,69.48,69.42,69.45,46311.0,45.6935,45.7066,45.6671,45.6869,46311.0
2015-09-28 15:35:00,69.45,69.61,69.45,69.53,37352.0,45.6869,45.7921,45.6869,45.7395,37352.0
2015-09-28 15:40:00,69.52,69.64,69.5,69.55,31094.0,45.7329,45.8119,45.7198,45.7527,31094.0
2015-09-28 15:45:00,69.54,69.58,69.48,69.56,61683.0,45.7461,45.7724,45.7066,45.7592,61683.0
2015-09-28 15:50:00,69.55,69.59,69.5,69.52,71886.0,45.7527,45.779,45.7198,45.7329,71886.0
2015-09-28 15:55:00,69.51,69.52,69.35,69.39,212897.0,45.7264,45.7329,45.6211,45.6474,212897.0
2015-09-29 09:30:00,69.46,69.73,69.38,69.4,36859.0,45.6935,45.8711,45.6408,45.654,36859.0
2015-09-29 09:35:00,69.41,69.57,69.41,69.52,19094.0,45.6606,45.7658,45.6606,45.7329,19094.0
2015-09-29 09:40:00,69.54,69.7,69.54,69.61,27005.0,45.7461,45.8513,45.7461,45.7921,27005.0
2015-09-29 09:45:00,69.59,69.67,69.57,69.67,21274.0,45.779,45.8316,45.7658,45.8316,21274.0
2015-09-29 09:50:00,69.67,69.67,69.48,69.53,29419.0,45.8316,45.8316,45.7066,45.7395,29419.0
2015-09-29 09:55:00,69.54,69.6,69.51,69.53,34116.0,45.7461,45.7856,45.7264,45.7395,34116.0
2015-09-29 10:00:00,69.54,69.59,69.42,69.44,16554.0,45.7461,45.779,45.6671,45.6803,16554.0
2015-09-29 10:05:00,69.45,69.55,69.42,69.53,29159.0,45.6869,45.7527,45.6671,45.7395,29159.0
2015-09-29 10:10:00,69.52,69.55,69.4,69.43,35727.0,45.7329,45.7527,45.654,45.6737,35727.0
2015-09-29 10:15:00,69.4,69.42,69.14,69.17,47288.0,45.654,45.6671,45.483,45.5027,47288.0
2015-09-29 10:20:00,69.18,69.19,69.11,69.15,37826.0,45.5093,45.5158,45.4632,45.4895,37826.0
2015-09-29 10:25:00,69.15,69.24,69.08,69.23,38363.0,45.4895,45.5487,45.4435,45.5422,38363.0
2015-09-29 10:30:00,69.25,69.25,69.14,69.15,45966.0,45.5553,45.5553,45.483,45.4895,45966.0
2015-09-29 10:35:00,69.15,69.2,69.14,69.15,41430.0,45.4895,45.5224,45.483,45.4895,41430.0
2015-09-29 10:40:00,69.15,69.15,69.01,69.04,28832.0,45.4895,45.4895,45.3974,45.4172,28832.0
2015-09-29 10:45:00,69.04,69.06,68.99,69.03,26119.0,45.4172,45.4303,45.3843,45.4106,26119.0
2015-09-29 10:50:00,69.04,69.13,69.0,69.13,26806.0,45.4172,45.4764,45.3909,45.4764,26806.0
2015-09-29 10:55:00,69.12,69.14,69.08,69.14,20866.0,45.4698,45.483,45.4435,45.483,20866.0
2015-09-29 11:00:00,69.16,69.28,69.15,69.27,16169.0,45.4961,45.5751,45.4895,45.5685,16169.0
2015-09-29 11:05:00,69.25,69.26,69.13,69.16,23728.0,45.5553,45.5619,45.4764,45.4961,23728.0
2015-09-29 11:10:00,69.15,69.27,69.1,69.26,20849.0,45.4895,45.5685,45.4566,45.5619,20849.0
2015-09-29 11:15:00,69.25,69.32,69.21,69.3,18846.0,45.5553,45.6014,45.529,45.5882,18846.0
2015-09-29 11:20:00,69.3,69.34,69.26,69.26,12588.0,45.5882,45.6145,45.5619,45.5619,12588.0
2015-09-29 11:25:00,69.26,69.26,69.07,69.1,12713.0,45.5619,45.5619,45.4369,45.4566,12713.0
2015-09-29 11:30:00,69.06,69.13,69.0,69.02,11582.0,45.4303,45.4764,45.3909,45.404,11582.0
2015-09-29 11:35:00,69.03,69.06,69.0,69.03,14063.0,45.4106,45.4303,45.3909,45.4106,14063.0
2015-09-29 11:40:00,69.03,69.12,69.01,69.04,28787.0,45.4106,45.4698,45.3974,45.4172,28787.0
2015-09-29 11:45:00,69.03,69.19,69.03,69.19,17972.0,45.4106,45.5158,45.4106,45.5158,17972.0
2015-09-29 11:50:00,69.21,69.26,69.19,69.22,9189.0,45.529,45.5619,45.5158,45.5356,9189.0
2015-09-29 11:55:00,69.22,69.23,69.16,69.17,12874.0,45.5356,45.5422,45.4961,45.5027,12874.0
2015-09-29 12:00:00,69.15,69.16,69.09,69.15,19543.0,45.4895,45.4961,45.4501,45.4895,19543.0
2015-09-29 12:05:00,69.15,69.19,69.12,69.15,22193.0,45.4895,45.5158,45.4698,45.4895,22193.0
2015-09-29 12:10:00,69.16,69.2,69.1,69.16,15290.0,45.4961,45.5224,45.4566,45.4961,15290.0
2015-09-29 12:15:00,69.16,69.29,69.16,69.23,21186.0,45.4961,45.5816,45.4961,45.5422,21186.0
2015-09-29 12:20:00,69.21,69.28,69.19,69.24,7034.0,45.529,45.5751,45.5158,45.5487,7034.0
2015-09-29 12:25:00,69.26,69.32,69.19,69.23,12626.0,45.5619,45.6014,45.5158,45.5422,12626.0
2015-09-29 12:30:00,69.23,69.24,69.2,69.22,13183.0,45.5422,45.5487,45.5224,45.5356,13183.0
2015-09-29 12:35:00,69.22,69.26,69.2,69.22,15487.0,45.5356,45.5619,45.5224,45.5356,15487.0
2015-09-29 12:40:00,69.22,69.29,69.18,69.29,22356.0,45.5356,45.5816,45.5093,45.5816,22356.0
2015-09-29 12:45:00,69.29,69.29,69.25,69.29,11731.0,45.5816,45.5816,45.5553,45.5816,11731.0
2015-09-29 12:50:00,69.28,69.32,69.22,69.25,25540.0,45.5751,45.6014,45.5356,45.5553,25540.0
2015-09-29 12:55:00,69.26,69.31,69.25,69.26,27147.0,45.5619,45.5948,45.5553,45.5619,27147.0
2015-09-29 13:00:00,69.27,69.36,69.26,69.36,19204.0,45.5685,45.6277,45.5619,45.6277,19204.0
2015-09-29 13:05:00,69.35,69.43,69.33,69.39,20995.0,45.6211,45.6737,45.6079,45.6474,20995.0
2015-09-29 13:10:00,69.39,69.44,69.38,69.43,23098.0,45.6474,45.6803,45.6408,45.6737,23098.0
2015-09-29 13:15:00,69.44,69.44,69.36,69.41,16630.0,45.6803,45.6803,45.6277,45.6606,16630.0
2015-09-29 13:20:00,69.41,69.43,69.36,69.37,20602.0,45.6606,45.6737,45.6277,45.6343,20602.0
2015-09-29 13:25:00,69.37,69.39,69.35,69.37,10457.0,45.6343,45.6474,45.6211,45.6343,10457.0
2015-09-29 13:30:00,69.36,69.38,69.3,69.31,19463.0,45.6277,45.6408,45.5882,45.5948,19463.0
2015-09-29 13:35:00,69.31,69.35,69.29,69.29,12094.0,45.5948,45.6211,45.5816,45.5816,12094.0
2015-09-29 13:40:00,69.3,69.36,69.29,69.35,13624.0,45.5882,45.6277,45.5816,45.6211,13624.0
2015-09-29 13:45:00,69.36,69.37,69.32,69.32,15229.0,45.6277,45.6343,45.6014,45.6014,15229.0
2015-09-29 13:50:00,69.32,69.33,69.28,69.3,9152.0,45.6014,45.6079,45.5751,45.5882,9152.0
2015-09-29 13:55:00,69.3,69.37,69.3,69.36,12652.0,45.5882,45.6343,45.5882,45.6277,12652.0
2015-09-29 14:00:00,69.37,69.4,69.32,69.35,12534.0,45.6343,45.654,45.6014,45.6211,12534.0
2015-09-29 14:05:00,69.35,69.39,69.33,69.35,14644.0,45.6211,45.6474,45.6079,45.6211,14644.0
2015-09-29 14:10:00,69.35,69.38,69.3,69.34,9314.0,45.6211,45.6408,45.5882,45.6145,9314.0
2015-09-29 14:15:00,69.33,69.41,69.31,69.38,16058.0,45.6079,45.6606,45.5948,45.6408,16058.0
2015-09-29 14:20:00,69.37,69.41,69.35,69.41,14159.0,45.6343,45.6606,45.6211,45.6606,14159.0
2015-09-29 14:25:00,69.41,69.55,69.4,69.51,24183.0,45.6606,45.7527,45.654,45.7264,24183.0
2015-09-29 14:30:00,69.5,69.52,69.47,69.49,13069.0,45.7198,45.7329,45.7,45.7132,13069.0
2015-09-29 14:35:00,69.5,69.52,69.45,69.46,15102.0,45.7198,45.7329,45.6869,45.6935,15102.0
2015-09-29 14:40:00,69.47,69.49,69.43,69.44,21165.0,45.7,45.7132,45.6737,45.6803,21165.0
2015-09-29 14:45:00,69.43,69.43,69.35,69.35,20537.0,45.6737,45.6737,45.6211,45.6211,20537.0
2015-09-29 14:50:00,69.34,69.37,69.31,69.31,21015.0,45.6145,45.6343,45.5948,45.5948,21015.0
2015-09-29 14:55:00,69.31,69.33,69.27,69.28,23762.0,45.5948,45.6079,45.5685,45.5751,23762.0
2015-09-29 15:00:00,69.27,69.29,69.17,69.22,43296.0,45.5685,45.5816,45.5027,45.5356,43296.0
2015-09-29 15:05:00,69.22,69.24,69.16,69.17,33187.0,45.5356,45.5487,45.4961,45.5027,33187.0
2015-09-29 15:10:00,69.17,69.21,69.14,69.15,30139.0,45.5027,45.529,45.483,45.4895,30139.0
2015-09-29 15:15:00,69.15,69.18,69.1,69.12,31483.0,45.4895,45.5093,45.4566,45.4698,31483.0
2015-09-29 15:20:00,69.11,69.13,69.01,69.03,34990.0,45.4632,45.4764,45.3974,45.4106,34990.0
2015-09-29 15:25:00,69.04,69.1,68.97,68.99,31278.0,45.4172,45.4566,45.3711,45.3843,31278.0
2015-09-29 15:30:00,69.0,69.06,68.97,69.02,52596.0,45.3909,45.4303,45.3711,45.404,52596.0
2015-09-29 15:35:00,69.01,69.21,69.0,69.17,46143.0,45.3974,45.529,45.3909,45.5027,46143.0
2015-09-29 15:40:00,69.17,69.17,69.1,69.15,42290.0,45.5027,45.5027,45.4566,45.4895,42290.0
2015-09-29 15:45:00,69.16,69.28,69.13,69.28,67187.0,45.4961,45.5751,45.4764,45.5751,67187.0
2015-09-29 15:50:00,69.28,69.35,69.25,69.29,90895.0,45.5751,45.6211,45.5553,45.5816,90895.0
2015-09-29 15:55:00,69.29,69.36,69.23,69.27,188252.0,45.5816,45.6277,45.5422,45.5685,188252.0
2015-09-30 09:30:00,69.51,69.64,69.38,69.61,44203.0,45.7264,45.8119,45.6408,45.7921,44203.0
2015-09-30 09:35:00,69.56,69.73,69.56,69.63,31567.0,45.7592,45.8711,45.7592,45.8053,31567.0
2015-09-30 09:40:00,69.65,69.68,69.42,69.51,26481.0,45.8185,45.8382,45.6671,45.7264,26481.0
2015-09-30 09:45:00,69.51,69.61,69.46,69.57,37001.0,45.7264,45.7921,45.6935,45.7658,37001.0
2015-09-30 09:50:00,69.56,69.57,69.46,69.51,28515.0,45.7592,45.7658,45.6935,45.7264,28515.0
2015-09-30 09:55:00,69.52,69.64,69.49,69.64,38758.0,45.7329,45.8119,45.7132,45.8119,38758.0
2015-09-30 10:00:00,69.65,69.72,69.6,69.71,32209.0,45.8185,45.8645,45.7856,45.8579,32209.0
2015-09-30 10:05:00,69.71,69.9,69.67,69.9,24627.0,45.8579,45.9829,45.8316,45.9829,24627.0
2015-09-30 10:10:00,69.88,69.95,69.87,69.9,22035.0,45.9698,46.0158,45.9632,45.9829,22035.0
2015-09-30 10:15:00,69.91,69.91,69.78,69.79,26856.0,45.9895,45.9895,45.904,45.9106,26856.0
2015-09-30 10:20:00,69.8,69.86,69.72,69.76,18178.0,45.9171,45.9566,45.8645,45.8908,18178.0
2015-09-30 10:25:00,69.76,69.77,69.61,69.63,26341.0,45.8908,45.8974,45.7921,45.8053,26341.0
2015-09-30 10:30:00,69.62,69.66,69.54,69.66,25961.0,45.7987,45.825,45.7461,45.825,25961.0
2015-09-30 10:35:00,69.65,69.78,69.63,69.74,21097.0,45.8185,45.904,45.8053,45.8777,21097.0
2015-09-30 10:40:00,69.74,69.8,69.71,69.71,15246.0,45.8777,45.9171,45.8579,45.8579,15246.0
2015-09-30 10:45:00,69.72,69.74,69.67,69.67,12285.0,45.8645,45.8777,45.8316,45.8316,12285.0
2015-09-30 10:50:00,69.67,69.7,69.64,69.68,9441.0,45.8316,45.8513,45.8119,45.8382,9441.0
2015-09-30 10:55:00,69.68,69.77,69.68,69.76,42667.0,45.8382,45.8974,45.8382,45.8908,42667.0
2015-09-30 11:00:00,69.77,69.83,69.74,69.83,15468.0,45.8974,45.9369,45.8777,45.9369,15468.0
2015-09-30 11:05:00,69.83,69.91,69.82,69.9,11048.0,45.9369,45.9895,45.9303,45.9829,11048.0
2015-09-30 11:10:00,69.91,70.01,69.88,69.99,14138.0,45.9895,46.0553,45.9698,46.0421,14138.0
2015-09-30 11:15:00,69.98,69.99,69.9,69.9,9390.0,46.0355,46.0421,45.9829,45.9829,9390.0
2015-09-30 11:20:00,69.9,70.0,69.88,69.98,21299.0,45.9829,46.0487,45.9698,46.0355,21299.0
2015-09-30 11:25:00,69.98,69.98,69.94,69.96,15107.0,46.0355,46.0355,46.0092,46.0224,15107.0
2015-09-30 11:30:00,69.96,70.01,69.88,70.0,28838.0,46.0224,46.0553,45.9698,46.0487,28838.0
2015-09-30 11:35:00,70.01,70.02,69.95,69.95,17507.0,46.0553,46.0619,46.0158,46.0158,17507.0
2015-09-30 11:40:00,69.96,69.97,69.85,69.86,16477.0,46.0224,46.029,45.95,45.9566,16477.0
2015-09-30 11:45:00,69.87,69.97,69.86,69.86,9425.0,45.9632,46.029,45.9566,45.9566,9425.0
2015-09-30 11:50:00,69.87,69.92,69.84,69.9,8452.0,45.9632,45.9961,45.9434,45.9829,8452.0
2015-09-30 11:55:00,69.9,69.92,69.85,69.87,9559.0,45.9829,45.9961,45.95,45.9632,9559.0
2015-09-30 12:00:00,69.87,69.92,69.85,69.88,12663.0,45.9632,45.9961,45.95,45.9698,12663.0
2015-09-30 12:05:00,69.88,69.91,69.8,69.85,23585.0,45.9698,45.9895,45.9171,45.95,23585.0
2015-09-30 12:10:00,69.83,69.86,69.82,69.84,4022.0,45.9369,45.9566,45.9303,45.9434,4022.0
2015-09-30 12:15:00,69.84,69.89,69.83,69.89,7900.0,45.9434,45.9763,45.9369,45.9763,7900.0
2015-09-30 12:20:00,69.89,69.9,69.82,69.85,11841.0,45.9763,45.9829,45.9303,45.95,11841.0
2015-09-30 12:25:00,69.86,69.91,69.84,69.87,15640.0,45.9566,45.9895,45.9434,45.9632,15640.0
2015-09-30 12:30:00,69.87,69.87,69.82,69.85,8312.0,45.9632,45.9632,45.9303,45.95,8312.0
2015-09-30 12:35:00,69.84,69.86,69.83,69.85,11687.0,45.9434,45.9566,45.9369,45.95,11687.0
2015-09-30 12:40:00,69.85,69.9,69.84,69.87,8150.0,45.95,45.9829,45.9434,45.9632,8150.0
2015-09-30 12:45:00,69.87,69.89,69.82,69.86,19555.0,45.9632,45.9763,45.9303,45.9566,19555.0
2015-09-30 12:50:00,69.85,69.85,69.79,69.79,18352.0,45.95,45.95,45.9106,45.9106,18352.0
2015-09-30 12:55:00,69.79,69.83,69.79,69.82,17024.0,45.9106,45.9369,45.9106,45.9303,17024.0
2015-09-30 13:00:00,69.81,69.84,69.8,69.82,15615.0,45.9237,45.9434,45.9171,45.9303,15615.0
2015-09-30 13:05:00,69.82,69.83,69.79,69.82,16660.0,45.9303,45.9369,45.9106,45.9303,16660.0
2015-09-30 13:10:00,69.81,69.85,69.81,69.83,11336.0,45.9237,45.95,45.9237,45.9369,11336.0
2015-09-30 13:15:00,69.82,69.85,69.82,69.82,16545.0,45.9303,45.95,45.9303,45.9303,16545.0
2015-09-30 13:20:00,69.82,69.82,69.79,69.81,10833.0,45.9303,45.9303,45.9106,45.9237,10833.0
2015-09-30 13:25:00,69.81,69.83,69.78,69.8,19055.0,45.9237,45.9369,45.904,45.9171,19055.0
2015-09-30 13:30:00,69.81,69.81,69.76,69.77,17823.0,45.9237,45.9237,45.8908,45.8974,17823.0
2015-09-30 13:35:00,69.76,69.78,69.73,69.77,20986.0,45.8908,45.904,45.8711,45.8974,20986.0
2015-09-30 13:40:00,69.78,69.81,69.78,69.78,10715.0,45.904,45.9237,45.904,45.904,10715.0
2015-09-30 13:45:00,69.78,69.81,69.75,69.81,7602.0,45.904,45.9237,45.8842,45.9237,7602.0
2015-09-30 13:50:00,69.81,69.81,69.77,69.81,22857.0,45.9237,45.9237,45.8974,45.9237,22857.0
2015-09-30 13:55:00,69.81,69.83,69.79,69.8,17261.0,45.9237,45.9369,45.9106,45.9171,17261.0
2015-09-30 14:00:00,69.8,69.82,69.79,69.81,27569.0,45.9171,45.9303,45.9106,45.9237,27569.0
2015-09-30 14:05:00,69.82,69.83,69.8,69.82,21781.0,45.9303,45.9369,45.9171,45.9303,21781.0
2015-09-30 14:10:00,69.83,69.85,69.81,69.85,17223.0,45.9369,45.95,45.9237,45.95,17223.0
2015-09-30 14:15:00,69.86,69.93,69.84,69.92,20893.0,45.9566,46.0026,45.9434,45.9961,20893.0
2015-09-30 14:20:00,69.94,69.96,69.9,69.96,10715.0,46.0092,46.0224,45.9829,46.0224,10715.0
2015-09-30 14:25:00,69.96,70.05,69.94,70.03,13448.0,46.0224,46.0816,46.0092,46.0684,13448.0
2015-09-30 14:30:00,70.03,70.06,69.97,69.98,15536.0,46.0684,46.0882,46.029,46.0355,15536.0
2015-09-30 14:35:00,69.98,70.0,69.89,69.9,16048.0,46.0355,46.0487,45.9763,45.9829,16048.0
2015-09-30 14:40:00,69.89,69.92,69.86,69.87,27971.0,45.9763,45.9961,45.9566,45.9632,27971.0
2015-09-30 14:45:00,69.86,69.95,69.85,69.91,14564.0,45.9566,46.0158,45.95,45.9895,14564.0
2015-09-30 14:50:00,69.9,69.96,69.86,69.95,22235.0,45.9829,46.0224,45.9566,46.0158,22235.0
2015-09-30 14:55:00,69.96,70.11,69.94,70.09,32655.0,46.0224,46.1211,46.0092,46.1079,32655.0
2015-09-30 15:00:00,70.09,70.15,70.05,70.06,21205.0,46.1079,46.1474,46.0816,46.0882,21205.0
2015-09-30 15:05:00,70.06,70.09,70.01,70.06,32310.0,46.0882,46.1079,46.0553,46.0882,32310.0
2015-09-30 15:10:00,70.06,70.11,70.06,70.07,23862.0,46.0882,46.1211,46.0882,46.0947,23862.0
2015-09-30 15:15:00,70.06,70.08,70.01,70.06,23907.0,46.0882,46.1013,46.0553,46.0882,23907.0
2015-09-30 15:20:00,70.06,70.11,70.01,70.02,35943.0,46.0882,46.1211,46.0553,46.0619,35943.0
2015-09-30 15:25:00,70.02,70.08,70.02,70.07,42179.0,46.0619,46.1013,46.0619,46.0947,42179.0
2015-09-30 15:30:00,70.07,70.21,70.06,70.21,38027.0,46.0947,46.1868,46.0882,46.1868,38027.0
2015-09-30 15:35:00,70.24,70.38,70.24,70.36,61245.0,46.2066,46.2987,46.2066,46.2855,61245.0
2015-09-30 15:40:00,70.36,70.39,70.32,70.35,40165.0,46.2855,46.3053,46.2592,46.2789,40165.0
2015-09-30 15:45:00,70.35,70.48,70.35,70.43,82072.0,46.2789,46.3645,46.2789,46.3316,82072.0
2015-09-30 15:50:00,70.43,70.47,70.4,70.41,104512.0,46.3316,46.3579,46.3118,46.3184,104512.0
2015-09-30 15:55:00,70.42,70.46,70.36,70.37,217238.0,46.325,46.3513,46.2855,46.2921,217238.0
2015-10-01 09:30:00,70.45,70.58,70.3,70.35,47744.0,46.3447,46.4302,46.246,46.2789,47744.0
2015-10-01 09:35:00,70.36,70.58,70.36,70.51,30023.0,46.2855,46.4302,46.2855,46.3842,30023.0
2015-10-01 09:40:00,70.5,70.5,70.2,70.24,27971.0,46.3776,46.3776,46.1803,46.2066,27971.0
2015-10-01 09:45:00,70.25,70.49,70.2,70.27,24234.0,46.2132,46.371,46.1803,46.2263,24234.0
2015-10-01 09:50:00,70.27,70.35,70.1,70.19,28588.0,46.2263,46.2789,46.1145,46.1737,28588.0
2015-10-01 09:55:00,70.17,70.29,70.11,70.11,25029.0,46.1605,46.2395,46.1211,46.1211,25029.0
2015-10-01 10:00:00,70.1,70.12,69.91,69.97,34922.0,46.1145,46.1276,45.9895,46.029,34922.0
2015-10-01 10:05:00,69.98,70.07,69.88,69.91,29243.0,46.0355,46.0947,45.9698,45.9895,29243.0
2015-10-01 10:10:00,69.91,70.01,69.84,69.97,47359.0,45.9895,46.0553,45.9434,46.029,47359.0
2015-10-01 10:15:00,69.98,70.0,69.75,69.76,32291.0,46.0355,46.0487,45.8842,45.8908,32291.0
2015-10-01 10:20:00,69.76,69.83,69.7,69.74,36460.0,45.8908,45.9369,45.8513,45.8777,36460.0
2015-10-01 10:25:00,69.74,69.8,69.61,69.64,36813.0,45.8777,45.9171,45.7921,45.8119,36813.0
2015-10-01 10:30:00,69.66,69.85,69.62,69.79,25885.0,45.825,45.95,45.7987,45.9106,25885.0
2015-10-01 10:35:00,69.78,69.78,69.49,69.49,43558.0,45.904,45.904,45.7132,45.7132,43558.0
2015-10-01 10:40:00,69.49,69.56,69.42,69.55,23723.0,45.7132,45.7592,45.6671,45.7527,23723.0
2015-10-01 10:45:00,69.55,69.58,69.47,69.56,23570.0,45.7527,45.7724,45.7,45.7592,23570.0
2015-10-01 10:50:00,69.57,69.64,69.49,69.5,31915.0,45.7658,45.8119,45.7132,45.7198,31915.0
2015-10-01 10:55:00,69.49,69.52,69.42,69.47,15951.0,45.7132,45.7329,45.6671,45.7,15951.0
2015-10-01 11:00:00,69.48,69.5,69.31,69.31,24741.0,45.7066,45.7198,45.5948,45.5948,24741.0
2015-10-01 11:05:00,69.33,69.41,69.28,69.32,27233.0,45.6079,45.6606,45.5751,45.6014,27233.0
2015-10-01 11:10:00,69.31,69.35,69.3,69.33,25044.0,45.5948,45.6211,45.5882,45.6079,25044.0
2015-10-01 11:15:00,69.33,69.34,69.21,69.26,40391.0,45.6079,45.6145,45.529,45.5619,40391.0
2015-10-01 11:20:00,69.26,69.38,69.24,69.38,42284.0,45.5619,45.6408,45.5487,45.6408,42284.0
2015-10-01 11:25:00,69.37,69.37,69.22,69.22,27869.0,45.6343,45.6343,45.5356,45.5356,27869.0
2015-10-01 11:30:00,69.22,69.29,69.17,69.27,17458.0,45.5356,45.5816,45.5027,45.5685,17458.0
2015-10-01 11:35:00,69.27,69.28,69.23,69.25,10088.0,45.5685,45.5751,45.5422,45.5553,10088.0
2015-10-01 11:40:00,69.24,69.32,69.21,69.32,24971.0,45.5487,45.6014,45.529,45.6014,24971.0
2015-10-01 11:45:00,69.31,69.32,69.13,69.15,20624.0,45.5948,45.6014,45.4764,45.4895,20624.0
2015-10-01 11:50:00,69.15,69.16,69.08,69.08,18365.0,45.4895,45.4961,45.4435,45.4435,18365.0
2015-10-01 11:55:00,69.07,69.14,69.01,69.12,43692.0,45.4369,45.483,45.3974,45.4698,43692.0
2015-10-01 12:00:00,69.12,69.15,69.07,69.11,25624.0,45.4698,45.4895,45.4369,45.4632,25624.0
2015-10-01 12:05:00,69.1,69.11,69.04,69.1,21956.0,45.4566,45.4632,45.4172,45.4566,21956.0
2015-10-01 12:10:00,69.11,69.27,69.11,69.23,24083.0,45.4632,45.5685,45.4632,45.5422,24083.0
2015-10-01 12:15:00,69.23,69.26,69.18,69.19,14176.0,45.5422,45.5619,45.5093,45.5158,14176.0
2015-10-01 12:20:00,69.19,69.23,69.17,69.18,13627.0,45.5158,45.5422,45.5027,45.5093,13627.0
2015-10-01 12:25:00,69.19,69.22,69.16,69.16,12621.0,45.5158,45.5356,45.4961,45.4961,12621.0
2015-10-01 12:30:00,69.15,69.17,69.06,69.07,26405.0,45.4895,45.5027,45.4303,45.4369,26405.0
2015-10-01 12:35:00,69.07,69.07,68.9,68.94,27171.0,45.4369,45.4369,45.3251,45.3514,27171.0
2015-10-01 12:40:00,68.94,69.01,68.94,68.96,14254.0,45.3514,45.3974,45.3514,45.3645,14254.0
2015-10-01 12:45:00,68.97,68.99,68.91,68.91,14448.0,45.3711,45.3843,45.3317,45.3317,14448.0
2015-10-01 12:50:00,68.92,69.06,68.92,69.06,12261.0,45.3382,45.4303,45.3382,45.4303,12261.0
2015-10-01 12:55:00,69.07,69.1,69.04,69.04,9458.0,45.4369,45.4566,45.4172,45.4172,9458.0
2015-10-01 13:00:00,69.05,69.14,69.05,69.13,14753.0,45.4237,45.483,45.4237,45.4764,14753.0
2015-10-01 13:05:00,69.13,69.15,69.07,69.09,12596.0,45.4764,45.4895,45.4369,45.4501,12596.0
2015-10-01 13:10:00,69.09,69.18,69.09,69.12,11417.0,45.4501,45.5093,45.4501,45.4698,11417.0
2015-10-01 13:15:00,69.12,69.15,69.0,69.0,18769.0,45.4698,45.4895,45.3909,45.3909,18769.0
2015-10-01 13:20:00,69.0,69.03,68.94,68.98,8510.0,45.3909,45.4106,45.3514,45.3777,8510.0
2015-10-01 13:25:00,68.99,69.07,68.99,69.05,6433.0,45.3843,45.4369,45.3843,45.4237,6433.0
2015-10-01 13:30:00,69.04,69.09,68.99,69.01,20450.0,45.4172,45.4501,45.3843,45.3974,20450.0
2015-10-01 13:35:00,69.01,69.02,68.96,68.98,24018.0,45.3974,45.404,45.3645,45.3777,24018.0
2015-10-01 13:40:00,68.98,69.05,68.97,69.04,31448.0,45.3777,45.4237,45.3711,45.4172,31448.0
2015-10-01 13:45:00,69.05,69.07,69.02,69.05,21740.0,45.4237,45.4369,45.404,45.4237,21740.0
2015-10-01 13:50:00,69.05,69.1,69.03,69.08,36366.0,45.4237,45.4566,45.4106,45.4435,36366.0
2015-10-01 13:55:00,69.09,69.12,69.07,69.09,23028.0,45.4501,45.4698,45.4369,45.4501,23028.0
2015-10-01 14:00:00,69.09,69.1,69.03,69.08,16197.0,45.4501,45.4566,45.4106,45.4435,16197.0
2015-10-01 14:05:00,69.09,69.11,69.06,69.09,29236.0,45.4501,45.4632,45.4303,45.4501,29236.0
2015-10-01 14:10:00,69.09,69.15,69.07,69.13,20716.0,45.4501,45.4895,45.4369,45.4764,20716.0
2015-10-01 14:15:00,69.13,69.18,69.12,69.16,29271.0,45.4764,45.5093,45.4698,45.4961,29271.0
2015-10-01 14:20:00,69.17,69.2,69.13,69.14,32874.0,45.5027,45.5224,45.4764,45.483,32874.0
2015-10-01 14:25:00,69.14,69.19,69.12,69.18,22065.0,45.483,45.5158,45.4698,45.5093,22065.0
2015-10-01 14:30:00,69.18,69.19,69.08,69.08,45140.0,45.5093,45.5158,45.4435,45.4435,45140.0
2015-10-01 14:35:00,69.09,69.09,69.02,69.03,39044.0,45.4501,45.4501,45.404,45.4106,39044.0
2015-10-01 14:40:00,69.03,69.06,69.0,69.02,78901.0,45.4106,45.4303,45.3909,45.404,78901.0
2015-10-01 14:45:00,69.03,69.11,69.02,69.1,92842.0,45.4106,45.4632,45.404,45.4566,92842.0
2015-10-01 14:50:00,69.1,69.14,69.09,69.13,28413.0,45.4566,45.483,45.4501,45.4764,28413.0
2015-10-01 14:55:00,69.13,69.19,69.11,69.12,47409.0,45.4764,45.5158,45.4632,45.4698,47409.0
2015-10-01 15:00:00,69.12,69.2,69.11,69.14,40804.0,45.4698,45.5224,45.4632,45.483,40804.0
2015-10-01 15:05:00,69.15,69.16,69.1,69.13,32665.0,45.4895,45.4961,45.4566,45.4764,32665.0
2015-10-01 15:10:00,69.13,69.2,69.13,69.2,32992.0,45.4764,45.5224,45.4764,45.5224,32992.0
2015-10-01 15:15:00,69.2,69.22,69.15,69.18,41455.0,45.5224,45.5356,45.4895,45.5093,41455.0
2015-10-01 15:20:00,69.17,69.17,69.09,69.09,31347.0,45.5027,45.5027,45.4501,45.4501,31347.0
2015-10-01 15:25:00,69.09,69.13,68.99,69.0,35441.0,45.4501,45.4764,45.3843,45.3909,35441.0
2015-10-01 15:30:00,68.99,69.11,68.97,69.11,40815.0,45.3843,45.4632,45.3711,45.4632,40815.0
2015-10-01 15:35:00,69.1,69.11,68.94,68.95,39604.0,45.4566,45.4632,45.3514,45.358,39604.0
2015-10-01 15:40:00,68.95,68.97,68.9,68.91,40395.0,45.358,45.3711,45.3251,45.3317,40395.0
2015-10-01 15:45:00,68.91,69.02,68.9,69.0,93292.0,45.3317,45.404,45.3251,45.3909,93292.0
2015-10-01 15:50:00,69.01,69.06,68.98,69.05,117553.0,45.3974,45.4303,45.3777,45.4237,117553.0
2015-10-01 15:55:00,69.04,69.17,69.03,69.15,257847.0,45.4172,45.5027,45.4106,45.4895,257847.0
2015-10-02 09:30:00,69.51,69.94,68.97,69.3,127415.0,45.7264,46.0092,45.3711,45.5882,127415.0
2015-10-02 09:35:00,69.31,69.57,69.26,69.36,27316.0,45.5948,45.7658,45.5619,45.6277,27316.0
2015-10-02 09:40:00,69.34,69.53,69.32,69.44,73770.0,45.6145,45.7395,45.6014,45.6803,73770.0
2015-10-02 09:45:00,69.45,69.56,69.35,69.37,47392.0,45.6869,45.7592,45.6211,45.6343,47392.0
2015-10-02 09:50:00,69.34,69.43,69.29,69.37,29711.0,45.6145,45.6737,45.5816,45.6343,29711.0
2015-10-02 09:55:00,69.38,69.41,69.29,69.32,32989.0,45.6408,45.6606,45.5816,45.6014,32989.0
2015-10-02 10:00:00,69.29,69.29,69.07,69.08,17025.0,45.5816,45.5816,45.4369,45.4435,17025.0
2015-10-02 10:05:00,69.06,69.11,68.94,69.03,22193.0,45.4303,45.4632,45.3514,45.4106,22193.0
2015-10-02 10:10:00,69.05,69.07,68.94,69.0,43680.0,45.4237,45.4369,45.3514,45.3909,43680.0
2015-10-02 10:15:00,68.98,69.07,68.9,68.93,62032.0,45.3777,45.4369,45.3251,45.3448,62032.0
2015-10-02 10:20:00,68.92,68.92,68.75,68.76,33276.0,45.3382,45.3382,45.2264,45.233,33276.0
2015-10-02 10:25:00,68.75,68.75,68.54,68.57,42449.0,45.2264,45.2264,45.0883,45.108,42449.0
2015-10-02 10:30:00,68.54,68.56,68.5,68.52,29454.0,45.0883,45.1014,45.0619,45.0751,29454.0
2015-10-02 10:35:00,68.52,68.53,68.45,68.48,75592.0,45.0751,45.0817,45.029,45.0488,75592.0
2015-10-02 10:40:00,68.48,68.62,68.46,68.56,48797.0,45.0488,45.1409,45.0356,45.1014,48797.0
2015-10-02 10:45:00,68.57,68.67,68.52,68.65,23279.0,45.108,45.1738,45.0751,45.1606,23279.0
2015-10-02 10:50:00,68.65,68.67,68.6,68.61,15338.0,45.1606,45.1738,45.1277,45.1343,15338.0
2015-10-02 10:55:00,68.63,68.72,68.6,68.71,28451.0,45.1475,45.2067,45.1277,45.2001,28451.0
2015-10-02 11:00:00,68.7,68.78,68.65,68.66,23188.0,45.1935,45.2461,45.1606,45.1672,23188.0
2015-10-02 11:05:00,68.66,68.7,68.62,68.68,18651.0,45.1672,45.1935,45.1409,45.1803,18651.0
2015-10-02 11:10:00,68.67,68.67,68.6,68.61,26697.0,45.1738,45.1738,45.1277,45.1343,26697.0
2015-10-02 11:15:00,68.62,68.63,68.54,68.55,17173.0,45.1409,45.1475,45.0883,45.0948,17173.0
2015-10-02 11:20:00,68.56,68.63,68.54,68.6,12480.0,45.1014,45.1475,45.0883,45.1277,12480.0
2015-10-02 11:25:00,68.6,68.67,68.54,68.67,30671.0,45.1277,45.1738,45.0883,45.1738,30671.0
2015-10-02 11:30:00,68.67,68.79,68.65,68.78,26568.0,45.1738,45.2527,45.1606,45.2461,26568.0
2015-10-02 11:35:00,68.79,68.87,68.72,68.72,19031.0,45.2527,45.3053,45.2067,45.2067,19031.0
2015-10-02 11:40:00,68.73,68.76,68.65,68.66,10489.0,45.2132,45.233,45.1606,45.1672,10489.0
2015-10-02 11:45:00,68.66,68.7,68.65,68.67,12490.0,45.1672,45.1935,45.1606,45.1738,12490.0
2015-10-02 11:50:00,68.66,68.68,68.61,68.61,19503.0,45.1672,45.1803,45.1343,45.1343,19503.0
2015-10-02 11:55:00,68.62,68.66,68.57,68.59,21287.0,45.1409,45.1672,45.108,45.1211,21287.0
2015-10-02 12:00:00,68.59,68.64,68.56,68.59,20012.0,45.1211,45.154,45.1014,45.1211,20012.0
2015-10-02 12:05:00,68.61,68.73,68.6,68.67,21088.0,45.1343,45.2132,45.1277,45.1738,21088.0
2015-10-02 12:10:00,68.68,68.73,68.62,68.63,29481.0,45.1803,45.2132,45.1409,45.1475,29481.0
2015-10-02 12:15:00,68.64,68.64,68.55,68.58,27435.0,45.154,45.154,45.0948,45.1146,27435.0
2015-10-02 12:20:00,68.57,68.59,68.5,68.55,18859.0,45.108,45.1211,45.0619,45.0948,18859.0
2015-10-02 12:25:00,68.56,68.62,68.52,68.59,21936.0,45.1014,45.1409,45.0751,45.1211,21936.0
2015-10-02 12:30:00,68.6,68.71,68.57,68.67,37422.0,45.1277,45.2001,45.108,45.1738,37422.0
2015-10-02 12:35:00,68.65,68.68,68.62,68.67,21442.0,45.1606,45.1803,45.1409,45.1738,21442.0
2015-10-02 12:40:00,68.67,68.71,68.63,68.7,14534.0,45.1738,45.2001,45.1475,45.1935,14534.0
2015-10-02 12:45:00,68.7,68.7,68.62,68.63,28571.0,45.1935,45.1935,45.1409,45.1475,28571.0
2015-10-02 12:50:00,68.64,68.74,68.63,68.68,73918.0,45.154,45.2198,45.1475,45.1803,73918.0
2015-10-02 12:55:00,68.68,68.84,68.67,68.81,25685.0,45.1803,45.2856,45.1738,45.2659,25685.0
2015-10-02 13:00:00,68.81,68.87,68.73,68.78,36978.0,45.2659,45.3053,45.2132,45.2461,36978.0
2015-10-02 13:05:00,68.78,68.84,68.74,68.78,31756.0,45.2461,45.2856,45.2198,45.2461,31756.0
2015-10-02 13:10:00,68.77,68.81,68.72,68.75,37656.0,45.2396,45.2659,45.2067,45.2264,37656.0
2015-10-02 13:15:00,68.75,68.76,68.64,68.68,25425.0,45.2264,45.233,45.154,45.1803,25425.0
2015-10-02 13:20:00,68.69,68.73,68.65,68.71,22950.0,45.1869,45.2132,45.1606,45.2001,22950.0
2015-10-02 13:25:00,68.7,68.73,68.67,68.72,19326.0,45.1935,45.2132,45.1738,45.2067,19326.0
2015-10-02 13:30:00,68.73,68.75,68.7,68.74,30270.0,45.2132,45.2264,45.1935,45.2198,30270.0
2015-10-02 13:35:00,68.74,68.75,68.65,68.65,27906.0,45.2198,45.2264,45.1606,45.1606,27906.0
2015-10-02 13:40:00,68.65,68.67,68.61,68.65,34296.0,45.1606,45.1738,45.1343,45.1606,34296.0
2015-10-02 13:45:00,68.66,68.7,68.61,68.62,31049.0,45.1672,45.1935,45.1343,45.1409,31049.0
2015-10-02 13:50:00,68.62,68.65,68.59,68.61,24806.0,45.1409,45.1606,45.1211,45.1343,24806.0
2015-10-02 13:55:00,68.61,68.63,68.57,68.63,19435.0,45.1343,45.1475,45.108,45.1475,19435.0
2015-10-02 14:00:00,68.63,68.67,68.59,68.6,35645.0,45.1475,45.1738,45.1211,45.1277,35645.0
2015-10-02 14:05:00,68.6,68.68,68.58,68.67,40811.0,45.1277,45.1803,45.1146,45.1738,40811.0
2015-10-02 14:10:00,68.67,68.67,68.59,68.64,23097.0,45.1738,45.1738,45.1211,45.154,23097.0
2015-10-02 14:15:00,68.63,68.64,68.6,68.62,19897.0,45.1475,45.154,45.1277,45.1409,19897.0
2015-10-02 14:20:00,68.62,68.66,68.6,68.66,29656.0,45.1409,45.1672,45.1277,45.1672,29656.0
2015-10-02 14:25:00,68.66,68.68,68.64,68.65,32264.0,45.1672,45.1803,45.154,45.1606,32264.0
2015-10-02 14:30:00,68.66,68.74,68.65,68.67,25176.0,45.1672,45.2198,45.1606,45.1738,25176.0
2015-10-02 14:35:00,68.67,68.7,68.65,68.67,23173.0,45.1738,45.1935,45.1606,45.1738,23173.0
2015-10-02 14:40:00,68.67,68.69,68.62,68.66,26224.0,45.1738,45.1869,45.1409,45.1672,26224.0
2015-10-02 14:45:00,68.67,68.75,68.66,68.73,34650.0,45.1738,45.2264,45.1672,45.2132,34650.0
2015-10-02 14:50:00,68.72,68.75,68.67,68.71,47778.0,45.2067,45.2264,45.1738,45.2001,47778.0
2015-10-02 14:55:00,68.72,68.72,68.63,68.63,45989.0,45.2067,45.2067,45.1475,45.1475,45989.0
2015-10-02 15:00:00,68.64,68.73,68.63,68.72,33339.0,45.154,45.2132,45.1475,45.2067,33339.0
2015-10-02 15:05:00,68.72,68.8,68.68,68.8,29208.0,45.2067,45.2593,45.1803,45.2593,29208.0
2015-10-02 15:10:00,68.79,68.82,68.72,68.75,56807.0,45.2527,45.2724,45.2067,45.2264,56807.0
2015-10-02 15:15:00,68.75,68.94,68.75,68.9,67716.0,45.2264,45.3514,45.2264,45.3251,67716.0
2015-10-02 15:20:00,68.9,68.97,68.85,68.92,75526.0,45.3251,45.3711,45.2922,45.3382,75526.0
2015-10-02 15:25:00,68.91,69.05,68.91,69.05,40279.0,45.3317,45.4237,45.3317,45.4237,40279.0
2015-10-02 15:30:00,69.06,69.16,69.06,69.14,58009.0,45.4303,45.4961,45.4303,45.483,58009.0
2015-10-02 15:35:00,69.14,69.24,69.11,69.22,81244.0,45.483,45.5487,45.4632,45.5356,81244.0
2015-10-02 15:40:00,69.2,69.25,69.2,69.23,83145.0,45.5224,45.5553,45.5224,45.5422,83145.0
2015-10-02 15:45:00,69.24,69.33,69.23,69.28,113830.0,45.5487,45.6079,45.5422,45.5751,113830.0
2015-10-02 15:50:00,69.29,69.33,69.24,69.26,123478.0,45.5816,45.6079,45.5487,45.5619,123478.0
2015-10-02 15:55:00,69.27,69.36,69.21,69.34,176183.0,45.5685,45.6277,45.529,45.6145,176183.0
2015-10-05 09:30:00,69.59,69.89,69.4,69.49,30277.0,45.779,45.9763,45.654,45.7132,30277.0
2015-10-05 09:35:00,69.48,69.72,69.41,69.67,32274.0,45.7066,45.8645,45.6606,45.8316,32274.0
2015-10-05 09:40:00,69.68,69.77,69.57,69.69,20334.0,45.8382,45.8974,45.7658,45.8448,20334.0
2015-10-05 09:45:00,69.68,69.83,69.67,69.78,29140.0,45.8382,45.9369,45.8316,45.904,29140.0
2015-10-05 09:50:00,69.83,69.97,69.82,69.93,34216.0,45.9369,46.029,45.9303,46.0026,34216.0
2015-10-05 09:55:00,69.94,70.01,69.83,69.84,34308.0,46.0092,46.0553,45.9369,45.9434,34308.0
2015-10-05 10:00:00,69.81,69.94,69.81,69.88,18677.0,45.9237,46.0092,45.9237,45.9698,18677.0
2015-10-05 10:05:00,69.87,69.96,69.82,69.92,27783.0,45.9632,46.0224,45.9303,45.9961,27783.0
2015-10-05 10:10:00,69.91,69.91,69.72,69.75,27481.0,45.9895,45.9895,45.8645,45.8842,27481.0
2015-10-05 10:15:00,69.73,69.74,69.54,69.62,31016.0,45.8711,45.8777,45.7461,45.7987,31016.0
2015-10-05 10:20:00,69.62,69.62,69.51,69.51,59232.0,45.7987,45.7987,45.7264,45.7264,59232.0
2015-10-05 10:25:00,69.5,69.51,69.32,69.34,43819.0,45.7198,45.7264,45.6014,45.6145,43819.0
2015-10-05 10:30:00,69.35,69.35,69.25,69.26,23490.0,45.6211,45.6211,45.5553,45.5619,23490.0
2015-10-05 10:35:00,69.27,69.46,69.24,69.43,27552.0,45.5685,45.6935,45.5487,45.6737,27552.0
2015-10-05 10:40:00,69.45,69.49,69.31,69.43,63703.0,45.6869,45.7132,45.5948,45.6737,63703.0
2015-10-05 10:45:00,69.42,69.55,69.41,69.54,17581.0,45.6671,45.7527,45.6606,45.7461,17581.0
2015-10-05 10:50:00,69.55,69.67,69.55,69.65,20147.0,45.7527,45.8316,45.7527,45.8185,20147.0
2015-10-05 10:55:00,69.63,69.67,69.56,69.59,26089.0,45.8053,45.8316,45.7592,45.779,26089.0
2015-10-05 11:00:00,69.59,69.68,69.58,69.68,30354.0,45.779,45.8382,45.7724,45.8382,30354.0
2015-10-05 11:05:00,69.68,69.74,69.66,69.74,26957.0,45.8382,45.8777,45.825,45.8777,26957.0
2015-10-05 11:10:00,69.75,69.76,69.69,69.71,27474.0,45.8842,45.8908,45.8448,45.8579,27474.0
2015-10-05 11:15:00,69.72,69.88,69.72,69.83,67012.0,45.8645,45.9698,45.8645,45.9369,67012.0
2015-10-05 11:20:00,69.83,69.94,69.81,69.82,55041.0,45.9369,46.0092,45.9237,45.9303,55041.0
2015-10-05 11:25:00,69.81,69.83,69.74,69.77,21767.0,45.9237,45.9369,45.8777,45.8974,21767.0
2015-10-05 11:30:00,69.77,69.82,69.72,69.78,32119.0,45.8974,45.9303,45.8645,45.904,32119.0
2015-10-05 11:35:00,69.79,69.92,69.78,69.9,18709.0,45.9106,45.9961,45.904,45.9829,18709.0
2015-10-05 11:40:00,69.91,69.97,69.88,69.95,14561.0,45.9895,46.029,45.9698,46.0158,14561.0
2015-10-05 11:45:00,69.94,69.94,69.74,69.74,32959.0,46.0092,46.0092,45.8777,45.8777,32959.0
2015-10-05 11:50:00,69.76,69.8,69.7,69.73,52000.0,45.8908,45.9171,45.8513,45.8711,52000.0
2015-10-05 11:55:00,69.74,69.82,69.72,69.78,41708.0,45.8777,45.9303,45.8645,45.904,41708.0
2015-10-05 12:00:00,69.78,69.85,69.69,69.73,62431.0,45.904,45.95,45.8448,45.8711,62431.0
2015-10-05 12:05:00,69.73,69.74,69.65,69.68,30023.0,45.8711,45.8777,45.8185,45.8382,30023.0
2015-10-05 12:10:00,69.68,69.74,69.63,69.74,26847.0,45.8382,45.8777,45.8053,45.8777,26847.0
2015-10-05 12:15:00,69.73,69.76,69.68,69.73,36856.0,45.8711,45.8908,45.8382,45.8711,36856.0
2015-10-05 12:20:00,69.74,69.75,69.66,69.73,43685.0,45.8777,45.8842,45.825,45.8711,43685.0
2015-10-05 12:25:00,69.72,69.77,69.67,69.77,15100.0,45.8645,45.8974,45.8316,45.8974,15100.0
2015-10-05 12:30:00,69.77,69.84,69.75,69.77,14555.0,45.8974,45.9434,45.8842,45.8974,14555.0
2015-10-05 12:35:00,69.77,69.85,69.76,69.8,14775.0,45.8974,45.95,45.8908,45.9171,14775.0
2015-10-05 12:40:00,69.79,69.82,69.76,69.77,10819.0,45.9106,45.9303,45.8908,45.8974,10819.0
2015-10-05 12:45:00,69.77,69.82,69.74,69.76,23832.0,45.8974,45.9303,45.8777,45.8908,23832.0
2015-10-05 12:50:00,69.75,69.8,69.67,69.7,19835.0,45.8842,45.9171,45.8316,45.8513,19835.0
2015-10-05 12:55:00,69.71,69.84,69.71,69.83,18226.0,45.8579,45.9434,45.8579,45.9369,18226.0
2015-10-05 13:00:00,69.84,69.87,69.82,69.87,14594.0,45.9434,45.9632,45.9303,45.9632,14594.0
2015-10-05 13:05:00,69.88,69.9,69.86,69.86,17640.0,45.9698,45.9829,45.9566,45.9566,17640.0
2015-10-05 13:10:00,69.86,69.9,69.84,69.88,16116.0,45.9566,45.9829,45.9434,45.9698,16116.0
2015-10-05 13:15:00,69.89,69.97,69.89,69.97,19432.0,45.9763,46.029,45.9763,46.029,19432.0
2015-10-05 13:20:00,69.97,70.05,69.97,70.04,14338.0,46.029,46.0816,46.029,46.075,14338.0
2015-10-05 13:25:00,70.03,70.08,70.01,70.07,16501.0,46.0684,46.1013,46.0553,46.0947,16501.0
2015-10-05 13:30:00,70.08,70.08,69.96,70.0,15866.0,46.1013,46.1013,46.0224,46.0487,15866.0
2015-10-05 13:35:00,70.0,70.02,69.98,70.0,16226.0,46.0487,46.0619,46.0355,46.0487,16226.0
2015-10-05 13:40:00,69.99,70.02,69.98,70.0,10770.0,46.0421,46.0619,46.0355,46.0487,10770.0
2015-10-05 13:45:00,70.0,70.0,69.96,70.0,11372.0,46.0487,46.0487,46.0224,46.0487,11372.0
2015-10-05 13:50:00,70.0,70.02,69.98,70.0,12891.0,46.0487,46.0619,46.0355,46.0487,12891.0
2015-10-05 13:55:00,70.0,70.01,69.92,69.92,21605.0,46.0487,46.0553,45.9961,45.9961,21605.0
2015-10-05 14:00:00,69.92,70.04,69.91,70.02,18228.0,45.9961,46.075,45.9895,46.0619,18228.0
2015-10-05 14:05:00,70.04,70.07,70.03,70.05,16917.0,46.075,46.0947,46.0684,46.0816,16917.0
2015-10-05 14:10:00,70.05,70.1,70.03,70.03,14979.0,46.0816,46.1145,46.0684,46.0684,14979.0
2015-10-05 14:15:00,70.04,70.11,70.03,70.11,11750.0,46.075,46.1211,46.0684,46.1211,11750.0
2015-10-05 14:20:00,70.11,70.16,70.1,70.15,24557.0,46.1211,46.154,46.1145,46.1474,24557.0
2015-10-05 14:25:00,70.15,70.17,70.11,70.15,18829.0,46.1474,46.1605,46.1211,46.1474,18829.0
2015-10-05 14:30:00,70.16,70.21,70.16,70.16,19551.0,46.154,46.1868,46.154,46.154,19551.0
2015-10-05 14:35:00,70.17,70.2,70.08,70.09,24495.0,46.1605,46.1803,46.1013,46.1079,24495.0
2015-10-05 14:40:00,70.09,70.12,70.01,70.03,25457.0,46.1079,46.1276,46.0553,46.0684,25457.0
2015-10-05 14:45:00,70.03,70.12,70.02,70.11,21615.0,46.0684,46.1276,46.0619,46.1211,21615.0
2015-10-05 14:50:00,70.12,70.17,70.11,70.15,26807.0,46.1276,46.1605,46.1211,46.1474,26807.0
2015-10-05 14:55:00,70.14,70.17,70.08,70.13,25658.0,46.1408,46.1605,46.1013,46.1342,25658.0
2015-10-05 15:00:00,70.13,70.23,70.12,70.22,21006.0,46.1342,46.2,46.1276,46.1934,21006.0
2015-10-05 15:05:00,70.22,70.29,70.2,70.27,38372.0,46.1934,46.2395,46.1803,46.2263,38372.0
2015-10-05 15:10:00,70.28,70.31,70.21,70.22,41227.0,46.2329,46.2526,46.1868,46.1934,41227.0
2015-10-05 15:15:00,70.22,70.24,70.17,70.19,29955.0,46.1934,46.2066,46.1605,46.1737,29955.0
2015-10-05 15:20:00,70.18,70.2,70.14,70.17,46515.0,46.1671,46.1803,46.1408,46.1605,46515.0
2015-10-05 15:25:00,70.18,70.21,70.16,70.18,36127.0,46.1671,46.1868,46.154,46.1671,36127.0
2015-10-05 15:30:00,70.18,70.28,70.15,70.24,65579.0,46.1671,46.2329,46.1474,46.2066,65579.0
2015-10-05 15:35:00,70.25,70.28,70.21,70.24,35480.0,46.2132,46.2329,46.1868,46.2066,35480.0
2015-10-05 15:40:00,70.23,70.27,70.21,70.25,41163.0,46.2,46.2263,46.1868,46.2132,41163.0
2015-10-05 15:45:00,70.26,70.31,70.26,70.31,63370.0,46.2197,46.2526,46.2197,46.2526,63370.0
2015-10-05 15:50:00,70.31,70.31,70.26,70.28,75811.0,46.2526,46.2526,46.2197,46.2329,75811.0
2015-10-05 15:55:00,70.29,70.34,70.26,70.31,152834.0,46.2395,46.2724,46.2197,46.2526,152834.0
2015-10-06 09:30:00,70.17,70.32,69.77,69.82,39675.0,46.1605,46.2592,45.8974,45.9303,39675.0
2015-10-06 09:35:00,69.83,69.9,69.55,69.74,49528.0,45.9369,45.9829,45.7527,45.8777,49528.0
2015-10-06 09:40:00,69.77,69.83,69.67,69.73,22395.0,45.8974,45.9369,45.8316,45.8711,22395.0
2015-10-06 09:45:00,69.72,69.72,69.45,69.49,37032.0,45.8645,45.8645,45.6869,45.7132,37032.0
2015-10-06 09:50:00,69.49,69.64,69.49,69.63,47195.0,45.7132,45.8119,45.7132,45.8053,47195.0
2015-10-06 09:55:00,69.62,69.65,69.52,69.54,42455.0,45.7987,45.8185,45.7329,45.7461,42455.0
2015-10-06 10:00:00,69.53,69.56,69.46,69.47,19814.0,45.7395,45.7592,45.6935,45.7,19814.0
2015-10-06 10:05:00,69.48,69.52,69.45,69.47,24240.0,45.7066,45.7329,45.6869,45.7,24240.0
2015-10-06 10:10:00,69.49,69.67,69.47,69.62,21421.0,45.7132,45.8316,45.7,45.7987,21421.0
2015-10-06 10:15:00,69.62,69.71,69.6,69.69,20342.0,45.7987,45.8579,45.7856,45.8448,20342.0
2015-10-06 10:20:00,69.67,69.85,69.66,69.78,20607.0,45.8316,45.95,45.825,45.904,20607.0
2015-10-06 10:25:00,69.8,69.81,69.71,69.76,12511.0,45.9171,45.9237,45.8579,45.8908,12511.0
2015-10-06 10:30:00,69.77,69.79,69.69,69.69,17966.0,45.8974,45.9106,45.8448,45.8448,17966.0
2015-10-06 10:35:00,69.69,69.86,69.69,69.81,14817.0,45.8448,45.9566,45.8448,45.9237,14817.0
2015-10-06 10:40:00,69.8,69.88,69.8,69.85,17590.0,45.9171,45.9698,45.9171,45.95,17590.0
2015-10-06 10:45:00,69.85,69.87,69.67,69.67,25044.0,45.95,45.9632,45.8316,45.8316,25044.0
2015-10-06 10:50:00,69.67,69.68,69.6,69.6,17019.0,45.8316,45.8382,45.7856,45.7856,17019.0
2015-10-06 10:55:00,69.6,69.62,69.56,69.56,12306.0,45.7856,45.7987,45.7592,45.7592,12306.0
2015-10-06 11:00:00,69.56,69.56,69.47,69.51,21352.0,45.7592,45.7592,45.7,45.7264,21352.0
2015-10-06 11:05:00,69.5,69.54,69.47,69.54,31324.0,45.7198,45.7461,45.7,45.7461,31324.0
2015-10-06 11:10:00,69.54,69.61,69.52,69.57,25652.0,45.7461,45.7921,45.7329,45.7658,25652.0
2015-10-06 11:15:00,69.56,69.74,69.56,69.74,19663.0,45.7592,45.8777,45.7592,45.8777,19663.0
2015-10-06 11:20:00,69.74,69.78,69.71,69.74,30279.0,45.8777,45.904,45.8579,45.8777,30279.0
2015-10-06 11:25:00,69.74,69.76,69.69,69.7,25822.0,45.8777,45.8908,45.8448,45.8513,25822.0
2015-10-06 11:30:00,69.7,69.85,69.7,69.85,29323.0,45.8513,45.95,45.8513,45.95,29323.0
2015-10-06 11:35:00,69.87,69.95,69.86,69.9,13710.0,45.9632,46.0158,45.9566,45.9829,13710.0
2015-10-06 11:40:00,69.88,69.9,69.84,69.9,14743.0,45.9698,45.9829,45.9434,45.9829,14743.0
2015-10-06 11:45:00,69.9,69.96,69.9,69.96,27421.0,45.9829,46.0224,45.9829,46.0224,27421.0
2015-10-06 11:50:00,69.96,69.97,69.86,69.9,18564.0,46.0224,46.029,45.9566,45.9829,18564.0
2015-10-06 11:55:00,69.9,69.91,69.82,69.84,15866.0,45.9829,45.9895,45.9303,45.9434,15866.0
2015-10-06 12:00:00,69.85,69.85,69.8,69.84,27972.0,45.95,45.95,45.9171,45.9434,27972.0
2015-10-06 12:05:00,69.85,69.86,69.78,69.81,23216.0,45.95,45.9566,45.904,45.9237,23216.0
2015-10-06 12:10:00,69.82,69.82,69.78,69.8,9364.0,45.9303,45.9303,45.904,45.9171,9364.0
2015-10-06 12:15:00,69.81,69.83,69.78,69.83,14868.0,45.9237,45.9369,45.904,45.9369,14868.0
2015-10-06 12:20:00,69.81,69.86,69.78,69.81,17492.0,45.9237,45.9566,45.904,45.9237,17492.0
2015-10-06 12:25:00,69.81,69.82,69.74,69.78,14334.0,45.9237,45.9303,45.8777,45.904,14334.0
2015-10-06 12:30:00,69.77,69.84,69.76,69.81,15211.0,45.8974,45.9434,45.8908,45.9237,15211.0
2015-10-06 12:35:00,69.82,69.86,69.8,69.84,16223.0,45.9303,45.9566,45.9171,45.9434,16223.0
2015-10-06 12:40:00,69.84,69.86,69.81,69.85,25128.0,45.9434,45.9566,45.9237,45.95,25128.0
2015-10-06 12:45:00,69.85,69.89,69.84,69.87,19766.0,45.95,45.9763,45.9434,45.9632,19766.0
2015-10-06 12:50:00,69.87,69.91,69.81,69.82,10007.0,45.9632,45.9895,45.9237,45.9303,10007.0
2015-10-06 12:55:00,69.82,69.85,69.8,69.82,8671.0,45.9303,45.95,45.9171,45.9303,8671.0
2015-10-06 13:00:00,69.82,69.83,69.79,69.8,7437.0,45.9303,45.9369,45.9106,45.9171,7437.0
2015-10-06 13:05:00,69.81,69.83,69.77,69.78,8851.0,45.9237,45.9369,45.8974,45.904,8851.0
2015-10-06 13:10:00,69.78,69.86,69.78,69.86,9495.0,45.904,45.9566,45.904,45.9566,9495.0
2015-10-06 13:15:00,69.86,69.89,69.83,69.84,13870.0,45.9566,45.9763,45.9369,45.9434,13870.0
2015-10-06 13:20:00,69.84,69.94,69.84,69.94,11047.0,45.9434,46.0092,45.9434,46.0092,11047.0
2015-10-06 13:25:00,69.94,69.94,69.88,69.91,17069.0,46.0092,46.0092,45.9698,45.9895,17069.0
2015-10-06 13:30:00,69.9,69.91,69.89,69.91,18822.0,45.9829,45.9895,45.9763,45.9895,18822.0
2015-10-06 13:35:00,69.91,69.92,69.88,69.9,29555.0,45.9895,45.9961,45.9698,45.9829,29555.0
2015-10-06 13:40:00,69.9,69.91,69.89,69.91,22333.0,45.9829,45.9895,45.9763,45.9895,22333.0
2015-10-06 13:45:00,69.9,69.92,69.89,69.9,25718.0,45.9829,45.9961,45.9763,45.9829,25718.0
2015-10-06 13:50:00,69.9,69.9,69.84,69.9,35382.0,45.9829,45.9829,45.9434,45.9829,35382.0
2015-10-06 13:55:00,69.89,69.92,69.86,69.89,16862.0,45.9763,45.9961,45.9566,45.9763,16862.0
2015-10-06 14:00:00,69.88,69.91,69.86,69.9,13245.0,45.9698,45.9895,45.9566,45.9829,13245.0
2015-10-06 14:05:00,69.9,69.92,69.84,69.84,19012.0,45.9829,45.9961,45.9434,45.9434,19012.0
2015-10-06 14:10:00,69.85,69.91,69.84,69.89,16316.0,45.95,45.9895,45.9434,45.9763,16316.0
2015-10-06 14:15:00,69.88,69.93,69.88,69.89,21565.0,45.9698,46.0026,45.9698,45.9763,21565.0
2015-10-06 14:20:00,69.89,69.9,69.85,69.87,10940.0,45.9763,45.9829,45.95,45.9632,10940.0
2015-10-06 14:25:00,69.88,69.89,69.81,69.83,18377.0,45.9698,45.9763,45.9237,45.9369,18377.0
2015-10-06 14:30:00,69.84,69.89,69.83,69.88,13777.0,45.9434,45.9763,45.9369,45.9698,13777.0
2015-10-06 14:35:00,69.89,69.92,69.88,69.9,18015.0,45.9763,45.9961,45.9698,45.9829,18015.0
2015-10-06 14:40:00,69.89,69.93,69.87,69.9,33193.0,45.9763,46.0026,45.9632,45.9829,33193.0
2015-10-06 14:45:00,69.89,69.91,69.85,69.9,25026.0,45.9763,45.9895,45.95,45.9829,25026.0
2015-10-06 14:50:00,69.9,69.91,69.87,69.9,22661.0,45.9829,45.9895,45.9632,45.9829,22661.0
2015-10-06 14:55:00,69.9,69.9,69.85,69.87,11949.0,45.9829,45.9829,45.95,45.9632,11949.0
2015-10-06 15:00:00,69.87,69.87,69.83,69.83,22974.0,45.9632,45.9632,45.9369,45.9369,22974.0
2015-10-06 15:05:00,69.83,69.86,69.82,69.83,23615.0,45.9369,45.9566,45.9303,45.9369,23615.0
2015-10-06 15:10:00,69.83,69.85,69.79,69.83,35224.0,45.9369,45.95,45.9106,45.9369,35224.0
2015-10-06 15:15:00,69.82,69.85,69.79,69.85,76468.0,45.9303,45.95,45.9106,45.95,76468.0
2015-10-06 15:20:00,69.84,69.84,69.79,69.81,33885.0,45.9434,45.9434,45.9106,45.9237,33885.0
2015-10-06 15:25:00,69.81,69.82,69.77,69.81,14544.0,45.9237,45.9303,45.8974,45.9237,14544.0
2015-10-06 15:30:00,69.82,69.86,69.81,69.81,26673.0,45.9303,45.9566,45.9237,45.9237,26673.0
2015-10-06 15:35:00,69.8,69.86,69.77,69.85,33030.0,45.9171,45.9566,45.8974,45.95,33030.0
2015-10-06 15:40:00,69.85,69.86,69.79,69.79,49970.0,45.95,45.9566,45.9106,45.9106,49970.0
2015-10-06 15:45:00,69.79,69.83,69.77,69.81,28170.0,45.9106,45.9369,45.8974,45.9237,28170.0
2015-10-06 15:50:00,69.81,69.82,69.74,69.78,63272.0,45.9237,45.9303,45.8777,45.904,63272.0
2015-10-06 15:55:00,69.77,69.82,69.73,69.8,195430.0,45.8974,45.9303,45.8711,45.9171,195430.0
2015-10-07 09:30:00,69.87,69.99,69.65,69.7,29201.0,45.9632,46.0421,45.8185,45.8513,29201.0
2015-10-07 09:35:00,69.74,69.84,69.67,69.8,23155.0,45.8777,45.9434,45.8316,45.9171,23155.0
2015-10-07 09:40:00,69.8,69.98,69.79,69.93,26953.0,45.9171,46.0355,45.9106,46.0026,26953.0
2015-10-07 09:45:00,69.95,70.02,69.93,69.97,77646.0,46.0158,46.0619,46.0026,46.029,77646.0
2015-10-07 09:50:00,69.96,69.99,69.75,69.83,35737.0,46.0224,46.0421,45.8842,45.9369,35737.0
2015-10-07 09:55:00,69.85,69.94,69.83,69.89,13824.0,45.95,46.0092,45.9369,45.9763,13824.0
2015-10-07 10:00:00,69.89,69.93,69.77,69.81,9580.0,45.9763,46.0026,45.8974,45.9237,9580.0
2015-10-07 10:05:00,69.8,69.87,69.76,69.77,13451.0,45.9171,45.9632,45.8908,45.8974,13451.0
2015-10-07 10:10:00,69.77,69.82,69.7,69.71,10620.0,45.8974,45.9303,45.8513,45.8579,10620.0
2015-10-07 10:15:00,69.71,69.73,69.61,69.63,23466.0,45.8579,45.8711,45.7921,45.8053,23466.0
2015-10-07 10:20:00,69.63,69.7,69.61,69.7,10728.0,45.8053,45.8513,45.7921,45.8513,10728.0
2015-10-07 10:25:00,69.69,69.73,69.62,69.66,7579.0,45.8448,45.8711,45.7987,45.825,7579.0
2015-10-07 10:30:00,69.67,69.76,69.67,69.71,9216.0,45.8316,45.8908,45.8316,45.8579,9216.0
2015-10-07 10:35:00,69.74,69.76,69.67,69.71,8864.0,45.8777,45.8908,45.8316,45.8579,8864.0
2015-10-07 10:40:00,69.72,69.76,69.7,69.71,11851.0,45.8645,45.8908,45.8513,45.8579,11851.0
2015-10-07 10:45:00,69.72,69.78,69.68,69.7,9841.0,45.8645,45.904,45.8382,45.8513,9841.0
2015-10-07 10:50:00,69.69,69.79,69.68,69.75,12075.0,45.8448,45.9106,45.8382,45.8842,12075.0
2015-10-07 10:55:00,69.76,69.81,69.73,69.8,12198.0,45.8908,45.9237,45.8711,45.9171,12198.0
2015-10-07 11:00:00,69.79,69.83,69.79,69.83,4415.0,45.9106,45.9369,45.9106,45.9369,4415.0
2015-10-07 11:05:00,69.82,69.91,69.81,69.82,13325.0,45.9303,45.9895,45.9237,45.9303,13325.0
2015-10-07 11:10:00,69.81,69.84,69.65,69.65,21101.0,45.9237,45.9434,45.8185,45.8185,21101.0
2015-10-07 11:15:00,69.65,69.71,69.64,69.68,9264.0,45.8185,45.8579,45.8119,45.8382,9264.0
2015-10-07 11:20:00,69.7,69.74,69.62,69.64,34626.0,45.8513,45.8777,45.7987,45.8119,34626.0
2015-10-07 11:25:00,69.64,69.66,69.6,69.63,13813.0,45.8119,45.825,45.7856,45.8053,13813.0
2015-10-07 11:30:00,69.64,69.64,69.57,69.58,10229.0,45.8119,45.8119,45.7658,45.7724,10229.0
2015-10-07 11:35:00,69.58,69.6,69.47,69.48,15852.0,45.7724,45.7856,45.7,45.7066,15852.0
2015-10-07 11:40:00,69.48,69.5,69.44,69.46,14232.0,45.7066,45.7198,45.6803,45.6935,14232.0
2015-10-07 11:45:00,69.45,69.53,69.43,69.53,14908.0,45.6869,45.7395,45.6737,45.7395,14908.0
2015-10-07 11:50:00,69.53,69.6,69.51,69.54,12810.0,45.7395,45.7856,45.7264,45.7461,12810.0
2015-10-07 11:55:00,69.54,69.57,69.47,69.52,10038.0,45.7461,45.7658,45.7,45.7329,10038.0
2015-10-07 12:00:00,69.52,69.64,69.52,69.63,10236.0,45.7329,45.8119,45.7329,45.8053,10236.0
2015-10-07 12:05:00,69.64,69.69,69.62,69.67,7435.0,45.8119,45.8448,45.7987,45.8316,7435.0
2015-10-07 12:10:00,69.66,69.66,69.56,69.58,10067.0,45.825,45.825,45.7592,45.7724,10067.0
2015-10-07 12:15:00,69.57,69.62,69.52,69.62,6607.0,45.7658,45.7987,45.7329,45.7987,6607.0
2015-10-07 12:20:00,69.59,69.62,69.56,69.6,9544.0,45.779,45.7987,45.7592,45.7856,9544.0
2015-10-07 12:25:00,69.61,69.62,69.53,69.54,8267.0,45.7921,45.7987,45.7395,45.7461,8267.0
2015-10-07 12:30:00,69.57,69.57,69.5,69.53,9189.0,45.7658,45.7658,45.7198,45.7395,9189.0
2015-10-07 12:35:00,69.54,69.57,69.48,69.48,16330.0,45.7461,45.7658,45.7066,45.7066,16330.0
2015-10-07 12:40:00,69.48,69.58,69.45,69.57,12219.0,45.7066,45.7724,45.6869,45.7658,12219.0
2015-10-07 12:45:00,69.57,69.59,69.56,69.56,4113.0,45.7658,45.779,45.7592,45.7592,4113.0
2015-10-07 12:50:00,69.57,69.64,69.57,69.63,6747.0,45.7658,45.8119,45.7658,45.8053,6747.0
2015-10-07 12:55:00,69.63,69.63,69.6,69.6,8850.0,45.8053,45.8053,45.7856,45.7856,8850.0
2015-10-07 13:00:00,69.61,69.64,69.58,69.59,14262.0,45.7921,45.8119,45.7724,45.779,14262.0
2015-10-07 13:05:00,69.59,69.73,69.59,69.73,10429.0,45.779,45.8711,45.779,45.8711,10429.0
2015-10-07 13:10:00,69.74,69.79,69.69,69.71,35189.0,45.8777,45.9106,45.8448,45.8579,35189.0
2015-10-07 13:15:00,69.7,69.72,69.66,69.68,15195.0,45.8513,45.8645,45.825,45.8382,15195.0
2015-10-07 13:20:00,69.67,69.69,69.64,69.64,33227.0,45.8316,45.8448,45.8119,45.8119,33227.0
2015-10-07 13:25:00,69.64,69.65,69.59,69.64,43912.0,45.8119,45.8185,45.779,45.8119,43912.0
2015-10-07 13:30:00,69.64,69.73,69.62,69.68,30151.0,45.8119,45.8711,45.7987,45.8382,30151.0
2015-10-07 13:35:00,69.68,69.68,69.64,69.64,7119.0,45.8382,45.8382,45.8119,45.8119,7119.0
2015-10-07 13:40:00,69.65,69.67,69.62,69.66,24393.0,45.8185,45.8316,45.7987,45.825,24393.0
2015-10-07 13:45:00,69.65,69.68,69.6,69.64,15708.0,45.8185,45.8382,45.7856,45.8119,15708.0
2015-10-07 13:50:00,69.64,69.66,69.53,69.55,27684.0,45.8119,45.825,45.7395,45.7527,27684.0
2015-10-07 13:55:00,69.55,69.67,69.55,69.64,7493.0,45.7527,45.8316,45.7527,45.8119,7493.0
2015-10-07 14:00:00,69.64,69.66,69.6,69.65,25267.0,45.8119,45.825,45.7856,45.8185,25267.0
2015-10-07 14:05:00,69.64,69.66,69.61,69.66,20856.0,45.8119,45.825,45.7921,45.825,20856.0
2015-10-07 14:10:00,69.65,69.65,69.51,69.52,9456.0,45.8185,45.8185,45.7264,45.7329,9456.0
2015-10-07 14:15:00,69.52,69.57,69.52,69.57,6611.0,45.7329,45.7658,45.7329,45.7658,6611.0
2015-10-07 14:20:00,69.56,69.63,69.51,69.62,24959.0,45.7592,45.8053,45.7264,45.7987,24959.0
2015-10-07 14:25:00,69.62,69.65,69.58,69.65,8197.0,45.7987,45.8185,45.7724,45.8185,8197.0
2015-10-07 14:30:00,69.65,69.69,69.61,69.61,8917.0,45.8185,45.8448,45.7921,45.7921,8917.0
2015-10-07 14:35:00,69.63,69.69,69.63,69.65,20261.0,45.8053,45.8448,45.8053,45.8185,20261.0
2015-10-07 14:40:00,69.64,69.69,69.63,69.65,10410.0,45.8119,45.8448,45.8053,45.8185,10410.0
2015-10-07 14:45:00,69.65,69.65,69.59,69.62,11231.0,45.8185,45.8185,45.779,45.7987,11231.0
2015-10-07 14:50:00,69.62,69.66,69.6,69.63,21462.0,45.7987,45.825,45.7856,45.8053,21462.0
2015-10-07 14:55:00,69.63,69.65,69.6,69.61,9642.0,45.8053,45.8185,45.7856,45.7921,9642.0
2015-10-07 15:00:00,69.61,69.62,69.56,69.59,13080.0,45.7921,45.7987,45.7592,45.779,13080.0
2015-10-07 15:05:00,69.58,69.58,69.53,69.54,15097.0,45.7724,45.7724,45.7395,45.7461,15097.0
2015-10-07 15:10:00,69.54,69.62,69.54,69.6,16980.0,45.7461,45.7987,45.7461,45.7856,16980.0
2015-10-07 15:15:00,69.6,69.69,69.55,69.66,27347.0,45.7856,45.8448,45.7527,45.825,27347.0
2015-10-07 15:20:00,69.66,69.67,69.61,69.64,19642.0,45.825,45.8316,45.7921,45.8119,19642.0
2015-10-07 15:25:00,69.63,69.66,69.58,69.6,26433.0,45.8053,45.825,45.7724,45.7856,26433.0
2015-10-07 15:30:00,69.6,69.66,69.59,69.62,27661.0,45.7856,45.825,45.779,45.7987,27661.0
2015-10-07 15:35:00,69.63,69.65,69.61,69.63,24362.0,45.8053,45.8185,45.7921,45.8053,24362.0
2015-10-07 15:40:00,69.62,69.69,69.6,69.67,24175.0,45.7987,45.8448,45.7856,45.8316,24175.0
2015-10-07 15:45:00,69.67,69.71,69.63,69.65,32092.0,45.8316,45.8579,45.8053,45.8185,32092.0
2015-10-07 15:50:00,69.65,69.69,69.64,69.68,38601.0,45.8185,45.8448,45.8119,45.8382,38601.0
2015-10-07 15:55:00,69.68,69.78,69.68,69.77,87034.0,45.8382,45.904,45.8382,45.8974,87034.0
2015-10-08 09:30:00,69.57,69.73,69.51,69.58,36347.0,45.7658,45.8711,45.7264,45.7724,36347.0
2015-10-08 09:35:00,69.58,69.66,69.48,69.62,17748.0,45.7724,45.825,45.7066,45.7987,17748.0
2015-10-08 09:40:00,69.62,69.66,69.48,69.5,7777.0,45.7987,45.825,45.7066,45.7198,7777.0
2015-10-08 09:45:00,69.51,69.72,69.44,69.66,15029.0,45.7264,45.8645,45.6803,45.825,15029.0
2015-10-08 09:50:00,69.67,69.77,69.62,69.62,15639.0,45.8316,45.8974,45.7987,45.7987,15639.0
2015-10-08 09:55:00,69.63,69.75,69.59,69.7,12318.0,45.8053,45.8842,45.779,45.8513,12318.0
2015-10-08 10:00:00,69.69,69.78,69.66,69.74,13600.0,45.8448,45.904,45.825,45.8777,13600.0
2015-10-08 10:05:00,69.76,69.87,69.75,69.86,9287.0,45.8908,45.9632,45.8842,45.9566,9287.0
2015-10-08 10:10:00,69.87,69.97,69.85,69.96,20575.0,45.9632,46.029,45.95,46.0224,20575.0
2015-10-08 10:15:00,69.94,70.13,69.93,70.1,35051.0,46.0092,46.1342,46.0026,46.1145,35051.0
2015-10-08 10:20:00,70.11,70.27,70.11,70.18,39722.0,46.1211,46.2263,46.1211,46.1671,39722.0
2015-10-08 10:25:00,70.19,70.25,70.19,70.24,17150.0,46.1737,46.2132,46.1737,46.2066,17150.0
2015-10-08 10:30:00,70.24,70.24,70.1,70.16,12749.0,46.2066,46.2066,46.1145,46.154,12749.0
2015-10-08 10:35:00,70.16,70.26,70.13,70.21,14224.0,46.154,46.2197,46.1342,46.1868,14224.0
2015-10-08 10:40:00,70.22,70.24,70.11,70.11,8633.0,46.1934,46.2066,46.1211,46.1211,8633.0
2015-10-08 10:45:00,70.11,70.11,70.02,70.04,9943.0,46.1211,46.1211,46.0619,46.075,9943.0
2015-10-08 10:50:00,70.05,70.08,70.02,70.07,9337.0,46.0816,46.1013,46.0619,46.0947,9337.0
2015-10-08 10:55:00,70.07,70.13,70.07,70.08,9771.0,46.0947,46.1342,46.0947,46.1013,9771.0
2015-10-08 11:00:00,70.06,70.16,70.05,70.14,13503.0,46.0882,46.154,46.0816,46.1408,13503.0
2015-10-08 11:05:00,70.15,70.24,70.15,70.24,7844.0,46.1474,46.2066,46.1474,46.2066,7844.0
2015-10-08 11:10:00,70.26,70.38,70.26,70.33,24564.0,46.2197,46.2987,46.2197,46.2658,24564.0
2015-10-08 11:15:00,70.34,70.38,70.29,70.32,27497.0,46.2724,46.2987,46.2395,46.2592,27497.0
2015-10-08 11:20:00,70.31,70.41,70.31,70.39,15015.0,46.2526,46.3184,46.2526,46.3053,15015.0
2015-10-08 11:25:00,70.39,70.47,70.39,70.46,19134.0,46.3053,46.3579,46.3053,46.3513,19134.0
2015-10-08 11:30:00,70.46,70.48,70.39,70.43,37192.0,46.3513,46.3645,46.3053,46.3316,37192.0
2015-10-08 11:35:00,70.42,70.45,70.38,70.38,27375.0,46.325,46.3447,46.2987,46.2987,27375.0
2015-10-08 11:40:00,70.38,70.42,70.35,70.35,14530.0,46.2987,46.325,46.2789,46.2789,14530.0
2015-10-08 11:45:00,70.34,70.36,70.29,70.31,8686.0,46.2724,46.2855,46.2395,46.2526,8686.0
2015-10-08 11:50:00,70.3,70.31,70.23,70.28,20767.0,46.246,46.2526,46.2,46.2329,20767.0
2015-10-08 11:55:00,70.28,70.33,70.24,70.25,11581.0,46.2329,46.2658,46.2066,46.2132,11581.0
2015-10-08 12:00:00,70.26,70.29,70.24,70.24,5893.0,46.2197,46.2395,46.2066,46.2066,5893.0
2015-10-08 12:05:00,70.24,70.28,70.24,70.24,14200.0,46.2066,46.2329,46.2066,46.2066,14200.0
2015-10-08 12:10:00,70.23,70.27,70.23,70.27,11343.0,46.2,46.2263,46.2,46.2263,11343.0
2015-10-08 12:15:00,70.28,70.35,70.27,70.32,14477.0,46.2329,46.2789,46.2263,46.2592,14477.0
2015-10-08 12:20:00,70.31,70.42,70.31,70.39,10196.0,46.2526,46.325,46.2526,46.3053,10196.0
2015-10-08 12:25:00,70.4,70.49,70.4,70.44,11672.0,46.3118,46.371,46.3118,46.3381,11672.0
2015-10-08 12:30:00,70.43,70.43,70.28,70.29,12869.0,46.3316,46.3316,46.2329,46.2395,12869.0
2015-10-08 12:35:00,70.29,70.34,70.28,70.28,32921.0,46.2395,46.2724,46.2329,46.2329,32921.0
2015-10-08 12:40:00,70.27,70.3,70.24,70.3,10537.0,46.2263,46.246,46.2066,46.246,10537.0
2015-10-08 12:45:00,70.3,70.31,70.24,70.26,24750.0,46.246,46.2526,46.2066,46.2197,24750.0
2015-10-08 12:50:00,70.25,70.26,70.21,70.24,13527.0,46.2132,46.2197,46.1868,46.2066,13527.0
2015-10-08 12:55:00,70.24,70.29,70.23,70.29,10046.0,46.2066,46.2395,46.2,46.2395,10046.0
2015-10-08 13:00:00,70.28,70.3,70.25,70.25,8612.0,46.2329,46.246,46.2132,46.2132,8612.0
2015-10-08 13:05:00,70.24,70.27,70.21,70.22,26326.0,46.2066,46.2263,46.1868,46.1934,26326.0
2015-10-08 13:10:00,70.22,70.24,70.2,70.24,17448.0,46.1934,46.2066,46.1803,46.2066,17448.0
2015-10-08 13:15:00,70.23,70.26,70.22,70.23,11714.0,46.2,46.2197,46.1934,46.2,11714.0
2015-10-08 13:20:00,70.23,70.27,70.2,70.24,8701.0,46.2,46.2263,46.1803,46.2066,8701.0
2015-10-08 13:25:00,70.23,70.33,70.22,70.33,8620.0,46.2,46.2658,46.1934,46.2658,8620.0
2015-10-08 13:30:00,70.32,70.37,70.31,70.35,10938.0,46.2592,46.2921,46.2526,46.2789,10938.0
2015-10-08 13:35:00,70.34,70.34,70.31,70.34,5714.0,46.2724,46.2724,46.2526,46.2724,5714.0
2015-10-08 13:40:00,70.33,70.34,70.29,70.33,8443.0,46.2658,46.2724,46.2395,46.2658,8443.0
2015-10-08 13:45:00,70.35,70.4,70.34,70.36,13093.0,46.2789,46.3118,46.2724,46.2855,13093.0
2015-10-08 13:50:00,70.36,70.38,70.32,70.37,9317.0,46.2855,46.2987,46.2592,46.2921,9317.0
2015-10-08 13:55:00,70.39,70.4,70.3,70.3,11468.0,46.3053,46.3118,46.246,46.246,11468.0
2015-10-08 14:00:00,70.3,70.63,70.29,70.59,35415.0,46.246,46.4631,46.2395,46.4368,35415.0
2015-10-08 14:05:00,70.58,70.59,70.46,70.5,18962.0,46.4302,46.4368,46.3513,46.3776,18962.0
2015-10-08 14:10:00,70.5,70.7,70.5,70.64,23165.0,46.3776,46.5092,46.3776,46.4697,23165.0
2015-10-08 14:15:00,70.65,70.67,70.58,70.58,16903.0,46.4763,46.4894,46.4302,46.4302,16903.0
2015-10-08 14:20:00,70.57,70.61,70.54,70.6,14433.0,46.4237,46.45,46.4039,46.4434,14433.0
2015-10-08 14:25:00,70.6,70.61,70.46,70.5,12743.0,46.4434,46.45,46.3513,46.3776,12743.0
2015-10-08 14:30:00,70.5,70.57,70.47,70.55,9700.0,46.3776,46.4237,46.3579,46.4105,9700.0
2015-10-08 14:35:00,70.54,70.55,70.49,70.52,8887.0,46.4039,46.4105,46.371,46.3908,8887.0
2015-10-08 14:40:00,70.51,70.53,70.46,70.48,14636.0,46.3842,46.3974,46.3513,46.3645,14636.0
2015-10-08 14:45:00,70.48,70.5,70.43,70.43,12843.0,46.3645,46.3776,46.3316,46.3316,12843.0
2015-10-08 14:50:00,70.43,70.49,70.4,70.49,14884.0,46.3316,46.371,46.3118,46.371,14884.0
2015-10-08 14:55:00,70.5,70.61,70.49,70.57,23786.0,46.3776,46.45,46.371,46.4237,23786.0
2015-10-08 15:00:00,70.56,70.67,70.55,70.59,52564.0,46.4171,46.4894,46.4105,46.4368,52564.0
2015-10-08 15:05:00,70.59,70.61,70.55,70.61,21166.0,46.4368,46.45,46.4105,46.45,21166.0
2015-10-08 15:10:00,70.61,70.72,70.61,70.69,23306.0,46.45,46.5223,46.45,46.5026,23306.0
2015-10-08 15:15:00,70.7,70.82,70.7,70.8,29604.0,46.5092,46.5881,46.5092,46.575,29604.0
2015-10-08 15:20:00,70.8,70.84,70.71,70.72,27367.0,46.575,46.6013,46.5158,46.5223,27367.0
2015-10-08 15:25:00,70.71,70.76,70.66,70.7,36157.0,46.5158,46.5487,46.4829,46.5092,36157.0
2015-10-08 15:30:00,70.7,70.74,70.65,70.66,30524.0,46.5092,46.5355,46.4763,46.4829,30524.0
2015-10-08 15:35:00,70.66,70.66,70.56,70.58,39923.0,46.4829,46.4829,46.4171,46.4302,39923.0
2015-10-08 15:40:00,70.58,70.64,70.58,70.63,32128.0,46.4302,46.4697,46.4302,46.4631,32128.0
2015-10-08 15:45:00,70.63,70.73,70.62,70.7,49598.0,46.4631,46.5289,46.4566,46.5092,49598.0
2015-10-08 15:50:00,70.7,70.72,70.67,70.71,60759.0,46.5092,46.5223,46.4894,46.5158,60759.0
2015-10-08 15:55:00,70.71,70.73,70.66,70.7,123463.0,46.5158,46.5289,46.4829,46.5092,123463.0
2015-10-09 09:30:00,70.8,70.86,70.54,70.74,27376.0,46.575,46.6144,46.4039,46.5355,27376.0
2015-10-09 09:35:00,70.79,70.79,70.59,70.63,15553.0,46.5684,46.5684,46.4368,46.4631,15553.0
2015-10-09 09:40:00,70.63,70.69,70.51,70.52,13102.0,46.4631,46.5026,46.3842,46.3908,13102.0
2015-10-09 09:45:00,70.53,70.61,70.5,70.54,17472.0,46.3974,46.45,46.3776,46.4039,17472.0
2015-10-09 09:50:00,70.56,70.57,70.46,70.46,11622.0,46.4171,46.4237,46.3513,46.3513,11622.0
2015-10-09 09:55:00,70.47,70.55,70.47,70.54,15763.0,46.3579,46.4105,46.3579,46.4039,15763.0
2015-10-09 10:00:00,70.53,70.62,70.48,70.48,13398.0,46.3974,46.4566,46.3645,46.3645,13398.0
2015-10-09 10:05:00,70.49,70.75,70.49,70.65,42261.0,46.371,46.5421,46.371,46.4763,42261.0
2015-10-09 10:10:00,70.66,70.67,70.56,70.59,32510.0,46.4829,46.4894,46.4171,46.4368,32510.0
2015-10-09 10:15:00,70.58,70.65,70.54,70.65,35541.0,46.4302,46.4763,46.4039,46.4763,35541.0
2015-10-09 10:20:00,70.66,70.66,70.56,70.63,16005.0,46.4829,46.4829,46.4171,46.4631,16005.0
2015-10-09 10:25:00,70.63,70.81,70.59,70.8,29985.0,46.4631,46.5815,46.4368,46.575,29985.0
2015-10-09 10:30:00,70.79,70.83,70.7,70.7,15923.0,46.5684,46.5947,46.5092,46.5092,15923.0
2015-10-09 10:35:00,70.71,70.75,70.65,70.74,13703.0,46.5158,46.5421,46.4763,46.5355,13703.0
2015-10-09 10:40:00,70.75,70.84,70.75,70.8,11408.0,46.5421,46.6013,46.5421,46.575,11408.0
2015-10-09 10:45:00,70.79,70.86,70.77,70.81,15056.0,46.5684,46.6144,46.5552,46.5815,15056.0
2015-10-09 10:50:00,70.8,70.84,70.75,70.77,13516.0,46.575,46.6013,46.5421,46.5552,13516.0
2015-10-09 10:55:00,70.78,70.84,70.75,70.83,12026.0,46.5618,46.6013,46.5421,46.5947,12026.0
2015-10-09 11:00:00,70.83,70.85,70.81,70.81,18711.0,46.5947,46.6079,46.5815,46.5815,18711.0
2015-10-09 11:05:00,70.81,70.85,70.81,70.85,36866.0,46.5815,46.6079,46.5815,46.6079,36866.0
2015-10-09 11:10:00,70.85,70.86,70.82,70.84,25199.0,46.6079,46.6144,46.5881,46.6013,25199.0
2015-10-09 11:15:00,70.84,70.91,70.82,70.89,23563.0,46.6013,46.6473,46.5881,46.6342,23563.0
2015-10-09 11:20:00,70.89,70.94,70.83,70.92,18438.0,46.6342,46.6671,46.5947,46.6539,18438.0
2015-10-09 11:25:00,70.92,71.0,70.91,70.99,12762.0,46.6539,46.7065,46.6473,46.7,12762.0
2015-10-09 11:30:00,71.0,71.09,70.99,71.05,26098.0,46.7065,46.7657,46.7,46.7394,26098.0
2015-10-09 11:35:00,71.06,71.07,70.9,70.95,29469.0,46.746,46.7526,46.6408,46.6736,29469.0
2015-10-09 11:40:00,70.96,71.05,70.96,71.03,12238.0,46.6802,46.7394,46.6802,46.7263,12238.0
2015-10-09 11:45:00,71.04,71.1,71.02,71.07,27506.0,46.7328,46.7723,46.7197,46.7526,27506.0
2015-10-09 11:50:00,71.07,71.08,70.95,70.95,24575.0,46.7526,46.7592,46.6736,46.6736,24575.0
2015-10-09 11:55:00,70.95,71.0,70.92,70.95,12518.0,46.6736,46.7065,46.6539,46.6736,12518.0
2015-10-09 12:00:00,70.95,70.98,70.89,70.98,24775.0,46.6736,46.6934,46.6342,46.6934,24775.0
2015-10-09 12:05:00,70.99,71.01,70.98,70.99,30202.0,46.7,46.7131,46.6934,46.7,30202.0
2015-10-09 12:10:00,70.99,71.01,70.98,71.0,43139.0,46.7,46.7131,46.6934,46.7065,43139.0
2015-10-09 12:15:00,71.0,71.0,70.94,70.97,69282.0,46.7065,46.7065,46.6671,46.6868,69282.0
2015-10-09 12:20:00,70.95,70.95,70.74,70.76,16685.0,46.6736,46.6736,46.5355,46.5487,16685.0
2015-10-09 12:25:00,70.76,70.77,70.68,70.73,22772.0,46.5487,46.5552,46.496,46.5289,22772.0
2015-10-09 12:30:00,70.72,70.84,70.71,70.83,12338.0,46.5223,46.6013,46.5158,46.5947,12338.0
2015-10-09 12:35:00,70.82,70.82,70.78,70.81,11855.0,46.5881,46.5881,46.5618,46.5815,11855.0
2015-10-09 12:40:00,70.81,70.86,70.79,70.85,12201.0,46.5815,46.6144,46.5684,46.6079,12201.0
2015-10-09 12:45:00,70.84,70.84,70.77,70.84,14100.0,46.6013,46.6013,46.5552,46.6013,14100.0
2015-10-09 12:50:00,70.85,70.95,70.85,70.94,38263.0,46.6079,46.6736,46.6079,46.6671,38263.0
2015-10-09 12:55:00,70.95,70.97,70.92,70.94,12000.0,46.6736,46.6868,46.6539,46.6671,12000.0
2015-10-09 13:00:00,70.93,70.97,70.92,70.96,21861.0,46.6605,46.6868,46.6539,46.6802,21861.0
2015-10-09 13:05:00,70.96,71.0,70.9,70.9,36760.0,46.6802,46.7065,46.6408,46.6408,36760.0
2015-10-09 13:10:00,70.88,70.98,70.87,70.91,38232.0,46.6276,46.6934,46.621,46.6473,38232.0
2015-10-09 13:15:00,70.9,70.92,70.89,70.9,10301.0,46.6408,46.6539,46.6342,46.6408,10301.0
2015-10-09 13:20:00,70.9,70.96,70.89,70.91,16780.0,46.6408,46.6802,46.6342,46.6473,16780.0
2015-10-09 13:25:00,70.91,70.95,70.9,70.93,11656.0,46.6473,46.6736,46.6408,46.6605,11656.0
2015-10-09 13:30:00,70.94,70.95,70.92,70.93,8880.0,46.6671,46.6736,46.6539,46.6605,8880.0
2015-10-09 13:35:00,70.93,71.03,70.91,71.01,30262.0,46.6605,46.7263,46.6473,46.7131,30262.0
2015-10-09 13:40:00,71.02,71.15,71.01,71.15,18399.0,46.7197,46.8052,46.7131,46.8052,18399.0
2015-10-09 13:45:00,71.14,71.15,71.08,71.09,16440.0,46.7986,46.8052,46.7592,46.7657,16440.0
2015-10-09 13:50:00,71.09,71.15,71.08,71.09,31167.0,46.7657,46.8052,46.7592,46.7657,31167.0
2015-10-09 13:55:00,71.09,71.13,71.02,71.02,18154.0,46.7657,46.7921,46.7197,46.7197,18154.0
2015-10-09 14:00:00,71.03,71.06,70.99,71.02,21700.0,46.7263,46.746,46.7,46.7197,21700.0
2015-10-09 14:05:00,71.02,71.02,70.94,71.0,19493.0,46.7197,46.7197,46.6671,46.7065,19493.0
2015-10-09 14:10:00,70.99,71.01,70.98,71.01,34493.0,46.7,46.7131,46.6934,46.7131,34493.0
2015-10-09 14:15:00,71.0,71.02,70.99,71.0,23468.0,46.7065,46.7197,46.7,46.7065,23468.0
2015-10-09 14:20:00,71.01,71.08,70.99,71.08,20244.0,46.7131,46.7592,46.7,46.7592,20244.0
2015-10-09 14:25:00,71.07,71.08,71.02,71.05,16052.0,46.7526,46.7592,46.7197,46.7394,16052.0
2015-10-09 14:30:00,71.05,71.07,71.01,71.03,22266.0,46.7394,46.7526,46.7131,46.7263,22266.0
2015-10-09 14:35:00,71.03,71.08,71.02,71.06,14887.0,46.7263,46.7592,46.7197,46.746,14887.0
2015-10-09 14:40:00,71.06,71.09,71.02,71.03,21466.0,46.746,46.7657,46.7197,46.7263,21466.0
2015-10-09 14:45:00,71.03,71.04,70.99,71.0,21060.0,46.7263,46.7328,46.7,46.7065,21060.0
2015-10-09 14:50:00,70.99,71.01,70.98,71.0,32330.0,46.7,46.7131,46.6934,46.7065,32330.0
2015-10-09 14:55:00,71.01,71.05,71.0,71.05,23780.0,46.7131,46.7394,46.7065,46.7394,23780.0
2015-10-09 15:00:00,71.05,71.06,70.99,71.0,34171.0,46.7394,46.746,46.7,46.7065,34171.0
2015-10-09 15:05:00,71.0,71.05,70.99,71.01,55721.0,46.7065,46.7394,46.7,46.7131,55721.0
2015-10-09 15:10:00,71.02,71.02,70.91,70.96,28912.0,46.7197,46.7197,46.6473,46.6802,28912.0
2015-10-09 15:15:00,70.95,71.01,70.95,71.01,29006.0,46.6736,46.7131,46.6736,46.7131,29006.0
2015-10-09 15:20:00,71.02,71.02,70.99,71.01,31116.0,46.7197,46.7197,46.7,46.7131,31116.0
2015-10-09 15:25:00,71.02,71.06,71.01,71.05,40772.0,46.7197,46.746,46.7131,46.7394,40772.0
2015-10-09 15:30:00,71.05,71.06,71.04,71.05,57186.0,46.7394,46.746,46.7328,46.7394,57186.0
2015-10-09 15:35:00,71.06,71.11,71.05,71.1,46855.0,46.746,46.7789,46.7394,46.7723,46855.0
2015-10-09 15:40:00,71.1,71.11,71.05,71.07,43805.0,46.7723,46.7789,46.7394,46.7526,43805.0
2015-10-09 15:45:00,71.07,71.12,71.07,71.09,61466.0,46.7526,46.7855,46.7526,46.7657,61466.0
2015-10-09 15:50:00,71.1,71.14,71.05,71.05,70863.0,46.7723,46.7986,46.7394,46.7394,70863.0
2015-10-09 15:55:00,71.05,71.12,71.03,71.04,152413.0,46.7394,46.7855,46.7263,46.7328,152413.0
2015-10-12 09:30:00,71.04,71.22,71.0,71.11,25077.0,46.7328,46.8513,46.7065,46.7789,25077.0
2015-10-12 09:35:00,71.14,71.29,71.14,71.24,17731.0,46.7986,46.8973,46.7986,46.8644,17731.0
2015-10-12 09:40:00,71.22,71.32,71.16,71.31,13313.0,46.8513,46.917,46.8118,46.9105,13313.0
2015-10-12 09:45:00,71.31,71.49,71.3,71.43,21900.0,46.9105,47.0289,46.9039,46.9894,21900.0
2015-10-12 09:50:00,71.42,71.56,71.41,71.55,36414.0,46.9828,47.0749,46.9762,47.0683,36414.0
2015-10-12 09:55:00,71.56,71.69,71.53,71.68,23608.0,47.0749,47.1604,47.0552,47.1539,23608.0
2015-10-12 10:00:00,71.66,71.81,71.58,71.81,22662.0,47.1407,47.2394,47.0881,47.2394,22662.0
2015-10-12 10:05:00,71.82,71.82,71.65,71.73,16348.0,47.246,47.246,47.1341,47.1868,16348.0
2015-10-12 10:10:00,71.75,71.78,71.66,71.75,31933.0,47.1999,47.2196,47.1407,47.1999,31933.0
2015-10-12 10:15:00,71.76,71.93,71.74,71.93,15610.0,47.2065,47.3183,47.1933,47.3183,15610.0
2015-10-12 10:20:00,71.93,71.98,71.85,71.9,20800.0,47.3183,47.3512,47.2657,47.2986,20800.0
2015-10-12 10:25:00,71.9,71.93,71.79,71.84,19741.0,47.2986,47.3183,47.2262,47.2591,19741.0
2015-10-12 10:30:00,71.85,71.86,71.74,71.75,19442.0,47.2657,47.2723,47.1933,47.1999,19442.0
2015-10-12 10:35:00,71.74,71.87,71.68,71.82,19306.0,47.1933,47.2789,47.1539,47.246,19306.0
2015-10-12 10:40:00,71.82,71.83,71.71,71.75,19030.0,47.246,47.2525,47.1736,47.1999,19030.0
2015-10-12 10:45:00,71.76,71.83,71.74,71.8,20300.0,47.2065,47.2525,47.1933,47.2328,20300.0
2015-10-12 10:50:00,71.8,71.82,71.68,71.72,21360.0,47.2328,47.246,47.1539,47.1802,21360.0
2015-10-12 10:55:00,71.72,71.73,71.61,71.65,13336.0,47.1802,47.1868,47.1078,47.1341,13336.0
2015-10-12 11:00:00,71.65,71.69,71.56,71.65,41535.0,47.1341,47.1604,47.0749,47.1341,41535.0
2015-10-12 11:05:00,71.65,71.73,71.62,71.73,26844.0,47.1341,47.1868,47.1144,47.1868,26844.0
2015-10-12 11:10:00,71.73,71.85,71.73,71.84,11637.0,47.1868,47.2657,47.1868,47.2591,11637.0
2015-10-12 11:15:00,71.86,71.89,71.8,71.87,10178.0,47.2723,47.292,47.2328,47.2789,10178.0
2015-10-12 11:20:00,71.89,71.91,71.76,71.81,13598.0,47.292,47.3052,47.2065,47.2394,13598.0
2015-10-12 11:25:00,71.81,71.84,71.73,71.73,8488.0,47.2394,47.2591,47.1868,47.1868,8488.0
2015-10-12 11:30:00,71.72,71.8,71.72,71.76,25495.0,47.1802,47.2328,47.1802,47.2065,25495.0
2015-10-12 11:35:00,71.76,71.82,71.74,71.78,17237.0,47.2065,47.246,47.1933,47.2196,17237.0
2015-10-12 11:40:00,71.78,71.95,71.75,71.87,21066.0,47.2196,47.3315,47.1999,47.2789,21066.0
2015-10-12 11:45:00,71.87,71.92,71.87,71.92,6884.0,47.2789,47.3117,47.2789,47.3117,6884.0
2015-10-12 11:50:00,71.92,71.93,71.81,71.81,13103.0,47.3117,47.3183,47.2394,47.2394,13103.0
2015-10-12 11:55:00,71.8,71.87,71.8,71.85,10802.0,47.2328,47.2789,47.2328,47.2657,10802.0
2015-10-12 12:00:00,71.82,71.86,71.79,71.8,8958.0,47.246,47.2723,47.2262,47.2328,8958.0
2015-10-12 12:05:00,71.81,71.89,71.81,71.84,8539.0,47.2394,47.292,47.2394,47.2591,8539.0
2015-10-12 12:10:00,71.84,71.93,71.84,71.89,15856.0,47.2591,47.3183,47.2591,47.292,15856.0
2015-10-12 12:15:00,71.87,71.92,71.87,71.88,10944.0,47.2789,47.3117,47.2789,47.2854,10944.0
2015-10-12 12:20:00,71.88,71.99,71.87,71.96,17179.0,47.2854,47.3578,47.2789,47.3381,17179.0
2015-10-12 12:25:00,71.95,71.97,71.91,71.94,10653.0,47.3315,47.3446,47.3052,47.3249,10653.0
2015-10-12 12:30:00,71.94,71.95,71.89,71.95,10261.0,47.3249,47.3315,47.292,47.3315,10261.0
2015-10-12 12:35:00,71.95,71.95,71.9,71.95,12955.0,47.3315,47.3315,47.2986,47.3315,12955.0
2015-10-12 12:40:00,71.95,72.0,71.93,71.96,11451.0,47.3315,47.3644,47.3183,47.3381,11451.0
2015-10-12 12:45:00,71.96,72.0,71.91,72.0,13827.0,47.3381,47.3644,47.3052,47.3644,13827.0
2015-10-12 12:50:00,72.0,72.02,71.97,71.99,20621.0,47.3644,47.3775,47.3446,47.3578,20621.0
2015-10-12 12:55:00,71.99,72.03,71.95,71.99,30654.0,47.3578,47.3841,47.3315,47.3578,30654.0
2015-10-12 13:00:00,72.0,72.05,71.98,72.02,18851.0,47.3644,47.3973,47.3512,47.3775,18851.0
2015-10-12 13:05:00,72.01,72.03,71.98,72.02,13732.0,47.371,47.3841,47.3512,47.3775,13732.0
2015-10-12 13:10:00,72.01,72.06,71.99,72.06,11078.0,47.371,47.4038,47.3578,47.4038,11078.0
2015-10-12 13:15:00,72.06,72.08,72.05,72.08,15694.0,47.4038,47.417,47.3973,47.417,15694.0
2015-10-12 13:20:00,72.08,72.08,72.04,72.07,19505.0,47.417,47.417,47.3907,47.4104,19505.0
2015-10-12 13:25:00,72.07,72.07,72.0,72.0,8927.0,47.4104,47.4104,47.3644,47.3644,8927.0
2015-10-12 13:30:00,72.0,72.01,71.95,71.99,13488.0,47.3644,47.371,47.3315,47.3578,13488.0
2015-10-12 13:35:00,71.99,72.01,71.98,72.0,14303.0,47.3578,47.371,47.3512,47.3644,14303.0
2015-10-12 13:40:00,72.0,72.01,71.99,72.0,15820.0,47.3644,47.371,47.3578,47.3644,15820.0
2015-10-12 13:45:00,72.0,72.03,71.99,72.0,15449.0,47.3644,47.3841,47.3578,47.3644,15449.0
2015-10-12 13:50:00,72.0,72.02,71.98,71.98,20683.0,47.3644,47.3775,47.3512,47.3512,20683.0
2015-10-12 13:55:00,71.98,71.99,71.9,71.92,13502.0,47.3512,47.3578,47.2986,47.3117,13502.0
2015-10-12 14:00:00,71.91,71.94,71.89,71.94,11869.0,47.3052,47.3249,47.292,47.3249,11869.0
2015-10-12 14:05:00,71.94,71.96,71.92,71.95,12581.0,47.3249,47.3381,47.3117,47.3315,12581.0
2015-10-12 14:10:00,71.95,71.99,71.95,71.97,13459.0,47.3315,47.3578,47.3315,47.3446,13459.0
2015-10-12 14:15:00,71.98,71.99,71.94,71.97,17107.0,47.3512,47.3578,47.3249,47.3446,17107.0
2015-10-12 14:20:00,71.98,71.99,71.92,71.95,10004.0,47.3512,47.3578,47.3117,47.3315,10004.0
2015-10-12 14:25:00,71.95,71.96,71.91,71.96,16368.0,47.3315,47.3381,47.3052,47.3381,16368.0
2015-10-12 14:30:00,71.96,71.97,71.93,71.97,36493.0,47.3381,47.3446,47.3183,47.3446,36493.0
2015-10-12 14:35:00,71.96,71.97,71.89,71.89,28336.0,47.3381,47.3446,47.292,47.292,28336.0
2015-10-12 14:40:00,71.89,71.95,71.89,71.95,10692.0,47.292,47.3315,47.292,47.3315,10692.0
2015-10-12 14:45:00,71.95,71.97,71.94,71.96,15042.0,47.3315,47.3446,47.3249,47.3381,15042.0
2015-10-12 14:50:00,71.97,71.98,71.92,71.96,33096.0,47.3446,47.3512,47.3117,47.3381,33096.0
2015-10-12 14:55:00,71.95,71.99,71.94,71.96,17575.0,47.3315,47.3578,47.3249,47.3381,17575.0
2015-10-12 15:00:00,71.96,71.97,71.89,71.89,19335.0,47.3381,47.3446,47.292,47.292,19335.0
2015-10-12 15:05:00,71.89,71.9,71.85,71.89,15315.0,47.292,47.2986,47.2657,47.292,15315.0
2015-10-12 15:10:00,71.89,71.9,71.85,71.86,18316.0,47.292,47.2986,47.2657,47.2723,18316.0
2015-10-12 15:15:00,71.86,71.88,71.85,71.88,17374.0,47.2723,47.2854,47.2657,47.2854,17374.0
2015-10-12 15:20:00,71.87,71.89,71.85,71.88,27533.0,47.2789,47.292,47.2657,47.2854,27533.0
2015-10-12 15:25:00,71.87,71.93,71.87,71.91,29562.0,47.2789,47.3183,47.2789,47.3052,29562.0
2015-10-12 15:30:00,71.92,71.94,71.89,71.94,19120.0,47.3117,47.3249,47.292,47.3249,19120.0
2015-10-12 15:35:00,71.94,71.96,71.93,71.94,22357.0,47.3249,47.3381,47.3183,47.3249,22357.0
2015-10-12 15:40:00,71.95,72.0,71.94,71.99,33641.0,47.3315,47.3644,47.3249,47.3578,33641.0
2015-10-12 15:45:00,71.99,72.0,71.93,71.94,52840.0,47.3578,47.3644,47.3183,47.3249,52840.0
2015-10-12 15:50:00,71.93,71.94,71.93,71.93,35995.0,47.3183,47.3249,47.3183,47.3183,35995.0
2015-10-12 15:55:00,71.93,72.0,71.93,71.99,124631.0,47.3183,47.3644,47.3183,47.3578,124631.0
2015-10-13 09:30:00,71.74,72.09,71.69,71.91,48074.0,47.1933,47.4236,47.1604,47.3052,48074.0
2015-10-13 09:35:00,71.91,71.96,71.73,71.88,21034.0,47.3052,47.3381,47.1868,47.2854,21034.0
2015-10-13 09:40:00,71.91,71.92,71.74,71.78,12604.0,47.3052,47.3117,47.1933,47.2196,12604.0
2015-10-13 09:45:00,71.78,71.78,71.65,71.68,17200.0,47.2196,47.2196,47.1341,47.1539,17200.0
2015-10-13 09:50:00,71.67,71.79,71.63,71.77,23841.0,47.1473,47.2262,47.121,47.2131,23841.0
2015-10-13 09:55:00,71.76,71.87,71.76,71.85,10836.0,47.2065,47.2789,47.2065,47.2657,10836.0
2015-10-13 10:00:00,71.83,71.83,71.66,71.66,42352.0,47.2525,47.2525,47.1407,47.1407,42352.0
2015-10-13 10:05:00,71.64,71.68,71.58,71.58,12668.0,47.1276,47.1539,47.0881,47.0881,12668.0
2015-10-13 10:10:00,71.58,71.67,71.5,71.65,14541.0,47.0881,47.1473,47.0355,47.1341,14541.0
2015-10-13 10:15:00,71.65,71.72,71.6,71.61,14165.0,47.1341,47.1802,47.1012,47.1078,14165.0
2015-10-13 10:20:00,71.6,71.6,71.48,71.51,11495.0,47.1012,47.1012,47.0223,47.042,11495.0
2015-10-13 10:25:00,71.51,71.52,71.44,71.48,26826.0,47.042,47.0486,46.996,47.0223,26826.0
2015-10-13 10:30:00,71.48,71.52,71.46,71.48,12768.0,47.0223,47.0486,47.0091,47.0223,12768.0
2015-10-13 10:35:00,71.49,71.61,71.49,71.59,23867.0,47.0289,47.1078,47.0289,47.0947,23867.0
2015-10-13 10:40:00,71.59,71.63,71.56,71.57,10787.0,47.0947,47.121,47.0749,47.0815,10787.0
2015-10-13 10:45:00,71.56,71.62,71.54,71.61,5006.0,47.0749,47.1144,47.0618,47.1078,5006.0
2015-10-13 10:50:00,71.58,71.59,71.55,71.57,5889.0,47.0881,47.0947,47.0683,47.0815,5889.0
2015-10-13 10:55:00,71.59,71.68,71.58,71.67,17024.0,47.0947,47.1539,47.0881,47.1473,17024.0
2015-10-13 11:00:00,71.67,71.74,71.64,71.64,12720.0,47.1473,47.1933,47.1276,47.1276,12720.0
2015-10-13 11:05:00,71.64,71.77,71.64,71.75,9535.0,47.1276,47.2131,47.1276,47.1999,9535.0
2015-10-13 11:10:00,71.74,71.8,71.74,71.75,8499.0,47.1933,47.2328,47.1933,47.1999,8499.0
2015-10-13 11:15:00,71.75,71.83,71.73,71.82,16563.0,47.1999,47.2525,47.1868,47.246,16563.0
2015-10-13 11:20:00,71.83,71.88,71.83,71.86,9025.0,47.2525,47.2854,47.2525,47.2723,9025.0
2015-10-13 11:25:00,71.85,71.92,71.79,71.84,13039.0,47.2657,47.3117,47.2262,47.2591,13039.0
2015-10-13 11:30:00,71.85,71.92,71.84,71.9,9437.0,47.2657,47.3117,47.2591,47.2986,9437.0
2015-10-13 11:35:00,71.9,71.98,71.89,71.95,23325.0,47.2986,47.3512,47.292,47.3315,23325.0
2015-10-13 11:40:00,71.95,71.97,71.91,71.97,24492.0,47.3315,47.3446,47.3052,47.3446,24492.0
2015-10-13 11:45:00,71.97,71.98,71.89,71.89,21960.0,47.3446,47.3512,47.292,47.292,21960.0
2015-10-13 11:50:00,71.88,71.9,71.74,71.75,13120.0,47.2854,47.2986,47.1933,47.1999,13120.0
2015-10-13 11:55:00,71.73,71.75,71.68,71.7,9249.0,47.1868,47.1999,47.1539,47.167,9249.0
2015-10-13 12:00:00,71.7,71.73,71.69,71.72,10456.0,47.167,47.1868,47.1604,47.1802,10456.0
2015-10-13 12:05:00,71.73,71.75,71.69,71.71,10262.0,47.1868,47.1999,47.1604,47.1736,10262.0
2015-10-13 12:10:00,71.73,71.76,71.72,71.73,6367.0,47.1868,47.2065,47.1802,47.1868,6367.0
2015-10-13 12:15:00,71.72,71.78,71.72,71.75,8120.0,47.1802,47.2196,47.1802,47.1999,8120.0
2015-10-13 12:20:00,71.75,71.78,71.72,71.73,6454.0,47.1999,47.2196,47.1802,47.1868,6454.0
2015-10-13 12:25:00,71.72,71.74,71.68,71.74,7861.0,47.1802,47.1933,47.1539,47.1933,7861.0
2015-10-13 12:30:00,71.74,71.75,71.69,71.75,11265.0,47.1933,47.1999,47.1604,47.1999,11265.0
2015-10-13 12:35:00,71.75,71.75,71.69,71.73,13791.0,47.1999,47.1999,47.1604,47.1868,13791.0
2015-10-13 12:40:00,71.73,71.73,71.68,71.68,13329.0,47.1868,47.1868,47.1539,47.1539,13329.0
2015-10-13 12:45:00,71.69,71.73,71.69,71.72,15939.0,47.1604,47.1868,47.1604,47.1802,15939.0
2015-10-13 12:50:00,71.73,71.82,71.73,71.82,15178.0,47.1868,47.246,47.1868,47.246,15178.0
2015-10-13 12:55:00,71.82,71.93,71.81,71.85,34246.0,47.246,47.3183,47.2394,47.2657,34246.0
2015-10-13 13:00:00,71.85,71.87,71.76,71.82,19040.0,47.2657,47.2789,47.2065,47.246,19040.0
2015-10-13 13:05:00,71.81,71.82,71.75,71.77,6239.0,47.2394,47.246,47.1999,47.2131,6239.0
2015-10-13 13:10:00,71.75,71.81,71.69,71.79,21557.0,47.1999,47.2394,47.1604,47.2262,21557.0
2015-10-13 13:15:00,71.8,71.83,71.79,71.81,11108.0,47.2328,47.2525,47.2262,47.2394,11108.0
2015-10-13 13:20:00,71.81,71.87,71.77,71.81,10736.0,47.2394,47.2789,47.2131,47.2394,10736.0
2015-10-13 13:25:00,71.81,71.84,71.8,71.82,9548.0,47.2394,47.2591,47.2328,47.246,9548.0
2015-10-13 13:30:00,71.82,71.83,71.77,71.81,12474.0,47.246,47.2525,47.2131,47.2394,12474.0
2015-10-13 13:35:00,71.8,71.83,71.77,71.82,9915.0,47.2328,47.2525,47.2131,47.246,9915.0
2015-10-13 13:40:00,71.82,71.85,71.81,71.81,6327.0,47.246,47.2657,47.2394,47.2394,6327.0
2015-10-13 13:45:00,71.81,71.87,71.8,71.87,11014.0,47.2394,47.2789,47.2328,47.2789,11014.0
2015-10-13 13:50:00,71.86,71.86,71.76,71.77,6600.0,47.2723,47.2723,47.2065,47.2131,6600.0
2015-10-13 13:55:00,71.77,71.79,71.73,71.79,19290.0,47.2131,47.2262,47.1868,47.2262,19290.0
2015-10-13 14:00:00,71.78,71.8,71.75,71.78,15261.0,47.2196,47.2328,47.1999,47.2196,15261.0
2015-10-13 14:05:00,71.78,71.81,71.75,71.81,8889.0,47.2196,47.2394,47.1999,47.2394,8889.0
2015-10-13 14:10:00,71.81,71.85,71.79,71.84,12107.0,47.2394,47.2657,47.2262,47.2591,12107.0
2015-10-13 14:15:00,71.84,71.9,71.83,71.86,11985.0,47.2591,47.2986,47.2525,47.2723,11985.0
2015-10-13 14:20:00,71.86,71.86,71.76,71.78,25062.0,47.2723,47.2723,47.2065,47.2196,25062.0
2015-10-13 14:25:00,71.78,71.86,71.77,71.82,18680.0,47.2196,47.2723,47.2131,47.246,18680.0
2015-10-13 14:30:00,71.82,71.87,71.81,71.81,19619.0,47.246,47.2789,47.2394,47.2394,19619.0
2015-10-13 14:35:00,71.81,71.84,71.79,71.83,11577.0,47.2394,47.2591,47.2262,47.2525,11577.0
2015-10-13 14:40:00,71.83,71.83,71.8,71.81,18539.0,47.2525,47.2525,47.2328,47.2394,18539.0
2015-10-13 14:45:00,71.81,71.84,71.8,71.83,11363.0,47.2394,47.2591,47.2328,47.2525,11363.0
2015-10-13 14:50:00,71.83,71.85,71.82,71.84,12119.0,47.2525,47.2657,47.246,47.2591,12119.0
2015-10-13 14:55:00,71.84,71.87,71.83,71.84,23453.0,47.2591,47.2789,47.2525,47.2591,23453.0
2015-10-13 15:00:00,71.84,71.87,71.82,71.87,17506.0,47.2591,47.2789,47.246,47.2789,17506.0
2015-10-13 15:05:00,71.86,71.88,71.84,71.88,22195.0,47.2723,47.2854,47.2591,47.2854,22195.0
2015-10-13 15:10:00,71.87,71.92,71.85,71.86,28438.0,47.2789,47.3117,47.2657,47.2723,28438.0
2015-10-13 15:15:00,71.86,71.86,71.81,71.81,23143.0,47.2723,47.2723,47.2394,47.2394,23143.0
2015-10-13 15:20:00,71.8,71.84,71.79,71.8,21022.0,47.2328,47.2591,47.2262,47.2328,21022.0
2015-10-13 15:25:00,71.8,71.83,71.77,71.82,19907.0,47.2328,47.2525,47.2131,47.246,19907.0
2015-10-13 15:30:00,71.82,71.82,71.79,71.79,37147.0,47.246,47.246,47.2262,47.2262,37147.0
2015-10-13 15:35:00,71.8,71.82,71.78,71.8,35628.0,47.2328,47.246,47.2196,47.2328,35628.0
2015-10-13 15:40:00,71.81,71.81,71.78,71.79,47528.0,47.2394,47.2394,47.2196,47.2262,47528.0
2015-10-13 15:45:00,71.8,71.82,71.79,71.79,21782.0,47.2328,47.246,47.2262,47.2262,21782.0
2015-10-13 15:50:00,71.8,71.87,71.79,71.84,47125.0,47.2328,47.2789,47.2262,47.2591,47125.0
2015-10-13 15:55:00,71.84,71.92,71.84,71.9,78126.0,47.2591,47.3117,47.2591,47.2986,78126.0
2015-10-14 09:30:00,71.92,72.09,71.74,71.74,32436.0,47.3117,47.4236,47.1933,47.1933,32436.0
2015-10-14 09:35:00,71.71,71.99,71.71,71.95,28548.0,47.1736,47.3578,47.1736,47.3315,28548.0
2015-10-14 09:40:00,71.93,72.03,71.92,71.98,15827.0,47.3183,47.3841,47.3117,47.3512,15827.0
2015-10-14 09:45:00,71.99,72.05,71.89,72.0,63474.0,47.3578,47.3973,47.292,47.3644,63474.0
2015-10-14 09:50:00,71.99,72.02,71.96,72.01,29804.0,47.3578,47.3775,47.3381,47.371,29804.0
2015-10-14 09:55:00,72.01,72.2,72.01,72.16,14162.0,47.371,47.4959,47.371,47.4696,14162.0
2015-10-14 10:00:00,72.16,72.18,72.1,72.13,23212.0,47.4696,47.4828,47.4302,47.4499,23212.0
2015-10-14 10:05:00,72.11,72.11,71.98,72.0,24084.0,47.4367,47.4367,47.3512,47.3644,24084.0
2015-10-14 10:10:00,72.0,72.01,71.96,72.0,6214.0,47.3644,47.371,47.3381,47.3644,6214.0
2015-10-14 10:15:00,72.0,72.15,72.0,72.12,13574.0,47.3644,47.463,47.3644,47.4433,13574.0
2015-10-14 10:20:00,72.13,72.18,72.11,72.12,12421.0,47.4499,47.4828,47.4367,47.4433,12421.0
2015-10-14 10:25:00,72.11,72.14,72.05,72.08,8481.0,47.4367,47.4565,47.3973,47.417,8481.0
2015-10-14 10:30:00,72.09,72.18,72.08,72.15,15502.0,47.4236,47.4828,47.417,47.463,15502.0
2015-10-14 10:35:00,72.14,72.19,72.14,72.14,8829.0,47.4565,47.4894,47.4565,47.4565,8829.0
2015-10-14 10:40:00,72.15,72.25,72.15,72.25,16966.0,47.463,47.5288,47.463,47.5288,16966.0
2015-10-14 10:45:00,72.24,72.27,72.21,72.25,15427.0,47.5223,47.542,47.5025,47.5288,15427.0
2015-10-14 10:50:00,72.24,72.35,72.23,72.35,21118.0,47.5223,47.5946,47.5157,47.5946,21118.0
2015-10-14 10:55:00,72.34,72.35,72.28,72.28,14896.0,47.588,47.5946,47.5486,47.5486,14896.0
2015-10-14 11:00:00,72.28,72.28,72.18,72.2,16134.0,47.5486,47.5486,47.4828,47.4959,16134.0
2015-10-14 11:05:00,72.18,72.19,72.11,72.13,11998.0,47.4828,47.4894,47.4367,47.4499,11998.0
2015-10-14 11:10:00,72.11,72.13,72.04,72.04,8984.0,47.4367,47.4499,47.3907,47.3907,8984.0
2015-10-14 11:15:00,72.05,72.11,72.03,72.03,18400.0,47.3973,47.4367,47.3841,47.3841,18400.0
2015-10-14 11:20:00,72.01,72.09,72.0,72.07,16539.0,47.371,47.4236,47.3644,47.4104,16539.0
2015-10-14 11:25:00,72.07,72.07,72.03,72.04,11123.0,47.4104,47.4104,47.3841,47.3907,11123.0
2015-10-14 11:30:00,72.03,72.06,71.99,71.99,16415.0,47.3841,47.4038,47.3578,47.3578,16415.0
2015-10-14 11:35:00,72.01,72.06,72.0,72.04,10773.0,47.371,47.4038,47.3644,47.3907,10773.0
2015-10-14 11:40:00,72.05,72.08,72.01,72.05,7985.0,47.3973,47.417,47.371,47.3973,7985.0
2015-10-14 11:45:00,72.04,72.1,72.03,72.08,12762.0,47.3907,47.4302,47.3841,47.417,12762.0
2015-10-14 11:50:00,72.08,72.11,72.06,72.11,8879.0,47.417,47.4367,47.4038,47.4367,8879.0
2015-10-14 11:55:00,72.11,72.15,72.11,72.13,12253.0,47.4367,47.463,47.4367,47.4499,12253.0
2015-10-14 12:00:00,72.13,72.18,72.12,72.15,9906.0,47.4499,47.4828,47.4433,47.463,9906.0
2015-10-14 12:05:00,72.15,72.15,72.05,72.06,42075.0,47.463,47.463,47.3973,47.4038,42075.0
2015-10-14 12:10:00,72.06,72.06,72.03,72.03,8700.0,47.4038,47.4038,47.3841,47.3841,8700.0
2015-10-14 12:15:00,72.03,72.11,72.03,72.08,11155.0,47.3841,47.4367,47.3841,47.417,11155.0
2015-10-14 12:20:00,72.07,72.18,72.07,72.18,10401.0,47.4104,47.4828,47.4104,47.4828,10401.0
2015-10-14 12:25:00,72.18,72.21,72.14,72.17,16492.0,47.4828,47.5025,47.4565,47.4762,16492.0
2015-10-14 12:30:00,72.17,72.29,72.17,72.26,12068.0,47.4762,47.5551,47.4762,47.5354,12068.0
2015-10-14 12:35:00,72.26,72.26,72.17,72.18,3813.0,47.5354,47.5354,47.4762,47.4828,3813.0
2015-10-14 12:40:00,72.17,72.22,72.15,72.15,16069.0,47.4762,47.5091,47.463,47.463,16069.0
2015-10-14 12:45:00,72.14,72.2,72.13,72.16,15544.0,47.4565,47.4959,47.4499,47.4696,15544.0
2015-10-14 12:50:00,72.16,72.23,72.15,72.22,13568.0,47.4696,47.5157,47.463,47.5091,13568.0
2015-10-14 12:55:00,72.21,72.21,72.16,72.17,8366.0,47.5025,47.5025,47.4696,47.4762,8366.0
2015-10-14 13:00:00,72.17,72.21,72.15,72.16,17455.0,47.4762,47.5025,47.463,47.4696,17455.0
2015-10-14 13:05:00,72.17,72.19,72.15,72.17,11117.0,47.4762,47.4894,47.463,47.4762,11117.0
2015-10-14 13:10:00,72.17,72.21,72.11,72.14,26020.0,47.4762,47.5025,47.4367,47.4565,26020.0
2015-10-14 13:15:00,72.14,72.19,72.12,72.17,17475.0,47.4565,47.4894,47.4433,47.4762,17475.0
2015-10-14 13:20:00,72.16,72.17,72.11,72.14,35933.0,47.4696,47.4762,47.4367,47.4565,35933.0
2015-10-14 13:25:00,72.13,72.15,72.09,72.11,28177.0,47.4499,47.463,47.4236,47.4367,28177.0
2015-10-14 13:30:00,72.1,72.13,72.06,72.11,17106.0,47.4302,47.4499,47.4038,47.4367,17106.0
2015-10-14 13:35:00,72.11,72.14,72.11,72.14,9000.0,47.4367,47.4565,47.4367,47.4565,9000.0
2015-10-14 13:40:00,72.14,72.18,72.11,72.17,9351.0,47.4565,47.4828,47.4367,47.4762,9351.0
2015-10-14 13:45:00,72.17,72.22,72.17,72.18,12962.0,47.4762,47.5091,47.4762,47.4828,12962.0
2015-10-14 13:50:00,72.17,72.17,72.11,72.15,14284.0,47.4762,47.4762,47.4367,47.463,14284.0
2015-10-14 13:55:00,72.16,72.24,72.16,72.22,47766.0,47.4696,47.5223,47.4696,47.5091,47766.0
2015-10-14 14:00:00,72.2,72.3,72.19,72.19,14154.0,47.4959,47.5617,47.4894,47.4894,14154.0
2015-10-14 14:05:00,72.19,72.2,72.1,72.11,13892.0,47.4894,47.4959,47.4302,47.4367,13892.0
2015-10-14 14:10:00,72.11,72.14,72.05,72.06,17966.0,47.4367,47.4565,47.3973,47.4038,17966.0
2015-10-14 14:15:00,72.05,72.11,72.03,72.04,18592.0,47.3973,47.4367,47.3841,47.3907,18592.0
2015-10-14 14:20:00,72.05,72.07,71.97,71.98,15240.0,47.3973,47.4104,47.3446,47.3512,15240.0
2015-10-14 14:25:00,71.97,72.0,71.94,71.95,17482.0,47.3446,47.3644,47.3249,47.3315,17482.0
2015-10-14 14:30:00,71.95,72.03,71.94,72.01,15621.0,47.3315,47.3841,47.3249,47.371,15621.0
2015-10-14 14:35:00,72.0,72.05,71.99,72.05,11850.0,47.3644,47.3973,47.3578,47.3973,11850.0
2015-10-14 14:40:00,72.05,72.06,72.0,72.0,13766.0,47.3973,47.4038,47.3644,47.3644,13766.0
2015-10-14 14:45:00,71.99,72.05,71.94,72.0,38221.0,47.3578,47.3973,47.3249,47.3644,38221.0
2015-10-14 14:50:00,71.99,72.03,71.98,72.03,15175.0,47.3578,47.3841,47.3512,47.3841,15175.0
2015-10-14 14:55:00,72.03,72.06,72.03,72.05,15266.0,47.3841,47.4038,47.3841,47.3973,15266.0
2015-10-14 15:00:00,72.06,72.09,72.05,72.09,14837.0,47.4038,47.4236,47.3973,47.4236,14837.0
2015-10-14 15:05:00,72.09,72.13,72.08,72.12,27396.0,47.4236,47.4499,47.417,47.4433,27396.0
2015-10-14 15:10:00,72.11,72.17,72.11,72.16,20765.0,47.4367,47.4762,47.4367,47.4696,20765.0
2015-10-14 15:15:00,72.16,72.17,72.12,72.13,26488.0,47.4696,47.4762,47.4433,47.4499,26488.0
2015-10-14 15:20:00,72.13,72.14,72.1,72.13,23529.0,47.4499,47.4565,47.4302,47.4499,23529.0
2015-10-14 15:25:00,72.12,72.17,72.11,72.17,32485.0,47.4433,47.4762,47.4367,47.4762,32485.0
2015-10-14 15:30:00,72.17,72.21,72.15,72.16,34764.0,47.4762,47.5025,47.463,47.4696,34764.0
2015-10-14 15:35:00,72.16,72.17,72.13,72.15,18998.0,47.4696,47.4762,47.4499,47.463,18998.0
2015-10-14 15:40:00,72.14,72.15,72.08,72.09,26530.0,47.4565,47.463,47.417,47.4236,26530.0
2015-10-14 15:45:00,72.08,72.09,72.03,72.03,28331.0,47.417,47.4236,47.3841,47.3841,28331.0
2015-10-14 15:50:00,72.03,72.04,71.97,72.0,67162.0,47.3841,47.3907,47.3446,47.3644,67162.0
2015-10-14 15:55:00,72.0,72.1,71.99,72.08,100617.0,47.3644,47.4302,47.3578,47.417,100617.0
2015-10-15 09:30:00,72.42,72.48,72.1,72.17,34144.0,47.6407,47.6801,47.4302,47.4762,34144.0
2015-10-15 09:35:00,72.2,72.42,72.18,72.38,22236.0,47.4959,47.6407,47.4828,47.6144,22236.0
2015-10-15 09:40:00,72.35,72.35,72.07,72.07,32518.0,47.5946,47.5946,47.4104,47.4104,32518.0
2015-10-15 09:45:00,72.09,72.1,71.81,71.95,59635.0,47.4236,47.4302,47.2394,47.3315,59635.0
2015-10-15 09:50:00,71.93,71.96,71.77,71.79,32251.0,47.3183,47.3381,47.2131,47.2262,32251.0
2015-10-15 09:55:00,71.77,72.01,71.75,72.0,79204.0,47.2131,47.371,47.1999,47.3644,79204.0
2015-10-15 10:00:00,71.94,71.97,71.84,71.9,18698.0,47.3249,47.3446,47.2591,47.2986,18698.0
2015-10-15 10:05:00,71.89,71.9,71.84,71.85,14371.0,47.292,47.2986,47.2591,47.2657,14371.0
2015-10-15 10:10:00,71.84,71.98,71.84,71.94,19255.0,47.2591,47.3512,47.2591,47.3249,19255.0
2015-10-15 10:15:00,71.93,71.99,71.87,71.91,10654.0,47.3183,47.3578,47.2789,47.3052,10654.0
2015-10-15 10:20:00,71.89,71.99,71.84,71.99,13107.0,47.292,47.3578,47.2591,47.3578,13107.0
2015-10-15 10:25:00,71.97,72.11,71.96,71.99,15220.0,47.3446,47.4367,47.3381,47.3578,15220.0
2015-10-15 10:30:00,72.0,72.05,71.94,72.03,9961.0,47.3644,47.3973,47.3249,47.3841,9961.0
2015-10-15 10:35:00,72.02,72.08,71.98,72.03,16620.0,47.3775,47.417,47.3512,47.3841,16620.0
2015-10-15 10:40:00,72.03,72.2,72.02,72.16,21802.0,47.3841,47.4959,47.3775,47.4696,21802.0
2015-10-15 10:45:00,72.16,72.18,72.13,72.17,9459.0,47.4696,47.4828,47.4499,47.4762,9459.0
2015-10-15 10:50:00,72.18,72.24,72.18,72.2,8677.0,47.4828,47.5223,47.4828,47.4959,8677.0
2015-10-15 10:55:00,72.2,72.22,72.13,72.16,8881.0,47.4959,47.5091,47.4499,47.4696,8881.0
2015-10-15 11:00:00,72.15,72.21,72.12,72.18,17366.0,47.463,47.5025,47.4433,47.4828,17366.0
2015-10-15 11:05:00,72.17,72.29,72.17,72.29,14613.0,47.4762,47.5551,47.4762,47.5551,14613.0
2015-10-15 11:10:00,72.28,72.29,72.13,72.19,11119.0,47.5486,47.5551,47.4499,47.4894,11119.0
2015-10-15 11:15:00,72.17,72.25,72.16,72.25,7162.0,47.4762,47.5288,47.4696,47.5288,7162.0
2015-10-15 11:20:00,72.25,72.28,72.21,72.28,10172.0,47.5288,47.5486,47.5025,47.5486,10172.0
2015-10-15 11:25:00,72.27,72.35,72.23,72.35,12328.0,47.542,47.5946,47.5157,47.5946,12328.0
2015-10-15 11:30:00,72.36,72.5,72.33,72.49,18824.0,47.6012,47.6933,47.5815,47.6867,18824.0
2015-10-15 11:35:00,72.5,72.5,72.43,72.44,7728.0,47.6933,47.6933,47.6472,47.6538,7728.0
2015-10-15 11:40:00,72.43,72.46,72.39,72.4,9780.0,47.6472,47.667,47.6209,47.6275,9780.0
2015-10-15 11:45:00,72.39,72.45,72.39,72.44,23523.0,47.6209,47.6604,47.6209,47.6538,23523.0
2015-10-15 11:50:00,72.43,72.45,72.38,72.45,12478.0,47.6472,47.6604,47.6144,47.6604,12478.0
2015-10-15 11:55:00,72.45,72.45,72.37,72.41,17064.0,47.6604,47.6604,47.6078,47.6341,17064.0
2015-10-15 12:00:00,72.41,72.49,72.41,72.46,10533.0,47.6341,47.6867,47.6341,47.667,10533.0
2015-10-15 12:05:00,72.47,72.49,72.43,72.44,7616.0,47.6736,47.6867,47.6472,47.6538,7616.0
2015-10-15 12:10:00,72.44,72.47,72.4,72.44,19760.0,47.6538,47.6736,47.6275,47.6538,19760.0
2015-10-15 12:15:00,72.43,72.52,72.42,72.51,24572.0,47.6472,47.7064,47.6407,47.6999,24572.0
2015-10-15 12:20:00,72.5,72.59,72.48,72.53,26761.0,47.6933,47.7525,47.6801,47.713,26761.0
2015-10-15 12:25:00,72.52,72.58,72.48,72.57,16183.0,47.7064,47.7459,47.6801,47.7393,16183.0
2015-10-15 12:30:00,72.57,72.59,72.51,72.58,14830.0,47.7393,47.7525,47.6999,47.7459,14830.0
2015-10-15 12:35:00,72.57,72.57,72.47,72.47,10343.0,47.7393,47.7393,47.6736,47.6736,10343.0
2015-10-15 12:40:00,72.48,72.5,72.44,72.47,11617.0,47.6801,47.6933,47.6538,47.6736,11617.0
2015-10-15 12:45:00,72.46,72.47,72.38,72.39,20851.0,47.667,47.6736,47.6144,47.6209,20851.0
2015-10-15 12:50:00,72.39,72.39,72.35,72.38,17177.0,47.6209,47.6209,47.5946,47.6144,17177.0
2015-10-15 12:55:00,72.37,72.39,72.36,72.39,13602.0,47.6078,47.6209,47.6012,47.6209,13602.0
2015-10-15 13:00:00,72.39,72.39,72.36,72.38,13610.0,47.6209,47.6209,47.6012,47.6144,13610.0
2015-10-15 13:05:00,72.39,72.52,72.38,72.52,26366.0,47.6209,47.7064,47.6144,47.7064,26366.0
2015-10-15 13:10:00,72.53,72.56,72.5,72.52,11713.0,47.713,47.7328,47.6933,47.7064,11713.0
2015-10-15 13:15:00,72.51,72.62,72.51,72.54,17839.0,47.6999,47.7722,47.6999,47.7196,17839.0
2015-10-15 13:20:00,72.55,72.55,72.51,72.52,9712.0,47.7262,47.7262,47.6999,47.7064,9712.0
2015-10-15 13:25:00,72.53,72.56,72.51,72.53,10943.0,47.713,47.7328,47.6999,47.713,10943.0
2015-10-15 13:30:00,72.54,72.54,72.5,72.53,7725.0,47.7196,47.7196,47.6933,47.713,7725.0
2015-10-15 13:35:00,72.52,72.59,72.5,72.56,17149.0,47.7064,47.7525,47.6933,47.7328,17149.0
2015-10-15 13:40:00,72.55,72.58,72.53,72.57,11345.0,47.7262,47.7459,47.713,47.7393,11345.0
2015-10-15 13:45:00,72.57,72.59,72.52,72.52,31793.0,47.7393,47.7525,47.7064,47.7064,31793.0
2015-10-15 13:50:00,72.53,72.56,72.52,72.55,12349.0,47.713,47.7328,47.7064,47.7262,12349.0
2015-10-15 13:55:00,72.55,72.62,72.54,72.57,18628.0,47.7262,47.7722,47.7196,47.7393,18628.0
2015-10-15 14:00:00,72.58,72.61,72.55,72.57,9896.0,47.7459,47.7657,47.7262,47.7393,9896.0
2015-10-15 14:05:00,72.58,72.6,72.55,72.57,10265.0,47.7459,47.7591,47.7262,47.7393,10265.0
2015-10-15 14:10:00,72.59,72.66,72.56,72.62,20000.0,47.7525,47.7985,47.7328,47.7722,20000.0
2015-10-15 14:15:00,72.62,72.67,72.61,72.66,11965.0,47.7722,47.8051,47.7657,47.7985,11965.0
2015-10-15 14:20:00,72.66,72.66,72.6,72.64,15477.0,47.7985,47.7985,47.7591,47.7854,15477.0
2015-10-15 14:25:00,72.63,72.64,72.58,72.59,6443.0,47.7788,47.7854,47.7459,47.7525,6443.0
2015-10-15 14:30:00,72.61,72.65,72.6,72.64,15906.0,47.7657,47.792,47.7591,47.7854,15906.0
2015-10-15 14:35:00,72.64,72.72,72.63,72.71,18358.0,47.7854,47.838,47.7788,47.8314,18358.0
2015-10-15 14:40:00,72.73,72.75,72.64,72.7,40992.0,47.8446,47.8578,47.7854,47.8249,40992.0
2015-10-15 14:45:00,72.7,72.73,72.62,72.62,34461.0,47.8249,47.8446,47.7722,47.7722,34461.0
2015-10-15 14:50:00,72.62,72.68,72.6,72.67,21228.0,47.7722,47.8117,47.7591,47.8051,21228.0
2015-10-15 14:55:00,72.66,72.71,72.63,72.66,20732.0,47.7985,47.8314,47.7788,47.7985,20732.0
2015-10-15 15:00:00,72.66,72.81,72.65,72.77,28378.0,47.7985,47.8972,47.792,47.8709,28378.0
2015-10-15 15:05:00,72.77,72.79,72.72,72.72,21114.0,47.8709,47.8841,47.838,47.838,21114.0
2015-10-15 15:10:00,72.72,72.75,72.71,72.75,15048.0,47.838,47.8578,47.8314,47.8578,15048.0
2015-10-15 15:15:00,72.75,72.81,72.75,72.79,18573.0,47.8578,47.8972,47.8578,47.8841,18573.0
2015-10-15 15:20:00,72.79,72.92,72.79,72.92,95420.0,47.8841,47.9696,47.8841,47.9696,95420.0
2015-10-15 15:25:00,72.92,72.94,72.88,72.9,22595.0,47.9696,47.9827,47.9433,47.9564,22595.0
2015-10-15 15:30:00,72.89,72.93,72.87,72.88,31911.0,47.9498,47.9762,47.9367,47.9433,31911.0
2015-10-15 15:35:00,72.88,72.89,72.84,72.86,52277.0,47.9433,47.9498,47.917,47.9301,52277.0
2015-10-15 15:40:00,72.85,72.94,72.81,72.94,72812.0,47.9235,47.9827,47.8972,47.9827,72812.0
2015-10-15 15:45:00,72.94,72.95,72.81,72.81,54442.0,47.9827,47.9893,47.8972,47.8972,54442.0
2015-10-15 15:50:00,72.82,72.83,72.78,72.8,48842.0,47.9038,47.9104,47.8775,47.8906,48842.0
2015-10-15 15:55:00,72.8,72.82,72.79,72.81,161607.0,47.8906,47.9038,47.8841,47.8972,161607.0
2015-10-16 09:30:00,73.14,73.26,72.89,72.98,228012.0,48.1143,48.1932,47.9498,48.0091,228012.0
2015-10-16 09:35:00,72.94,73.16,72.82,73.16,25420.0,47.9827,48.1275,47.9038,48.1275,25420.0
2015-10-16 09:40:00,73.14,73.17,72.99,73.17,22112.0,48.1143,48.134,48.0156,48.134,22112.0
2015-10-16 09:45:00,73.2,73.26,73.12,73.18,21652.0,48.1538,48.1932,48.1012,48.1406,21652.0
2015-10-16 09:50:00,73.19,73.33,73.13,73.3,43241.0,48.1472,48.2393,48.1077,48.2196,43241.0
2015-10-16 09:55:00,73.32,73.41,73.29,73.37,28666.0,48.2327,48.2919,48.213,48.2656,28666.0
2015-10-16 10:00:00,73.35,73.42,73.2,73.29,46923.0,48.2525,48.2985,48.1538,48.213,46923.0
2015-10-16 10:05:00,73.3,73.46,73.3,73.41,11118.0,48.2196,48.3248,48.2196,48.2919,11118.0
2015-10-16 10:10:00,73.39,73.39,73.29,73.35,19237.0,48.2788,48.2788,48.213,48.2525,19237.0
2015-10-16 10:15:00,73.35,73.42,73.3,73.33,18332.0,48.2525,48.2985,48.2196,48.2393,18332.0
2015-10-16 10:20:00,73.32,73.36,73.23,73.25,26420.0,48.2327,48.259,48.1735,48.1867,26420.0
2015-10-16 10:25:00,73.24,73.32,73.1,73.1,28039.0,48.1801,48.2327,48.088,48.088,28039.0
2015-10-16 10:30:00,73.1,73.1,73.03,73.09,19748.0,48.088,48.088,48.0419,48.0814,19748.0
2015-10-16 10:35:00,73.08,73.09,73.03,73.08,19886.0,48.0748,48.0814,48.0419,48.0748,19886.0
2015-10-16 10:40:00,73.08,73.1,72.98,72.99,19464.0,48.0748,48.088,48.0091,48.0156,19464.0
2015-10-16 10:45:00,73.0,73.07,72.99,73.07,15764.0,48.0222,48.0683,48.0156,48.0683,15764.0
2015-10-16 10:50:00,73.08,73.13,73.01,73.04,18373.0,48.0748,48.1077,48.0288,48.0485,18373.0
2015-10-16 10:55:00,73.04,73.15,73.03,73.13,8301.0,48.0485,48.1209,48.0419,48.1077,8301.0
2015-10-16 11:00:00,73.14,73.16,73.12,73.16,4658.0,48.1143,48.1275,48.1012,48.1275,4658.0
2015-10-16 11:05:00,73.15,73.25,73.12,73.25,14244.0,48.1209,48.1867,48.1012,48.1867,14244.0
2015-10-16 11:10:00,73.25,73.28,73.22,73.23,17927.0,48.1867,48.2064,48.1669,48.1735,17927.0
2015-10-16 11:15:00,73.22,73.29,73.18,73.24,31207.0,48.1669,48.213,48.1406,48.1801,31207.0
2015-10-16 11:20:00,73.23,73.33,73.22,73.25,17537.0,48.1735,48.2393,48.1669,48.1867,17537.0
2015-10-16 11:25:00,73.25,73.32,73.24,73.32,10453.0,48.1867,48.2327,48.1801,48.2327,10453.0
2015-10-16 11:30:00,73.32,73.34,73.28,73.28,8804.0,48.2327,48.2459,48.2064,48.2064,8804.0
2015-10-16 11:35:00,73.27,73.28,73.21,73.22,17683.0,48.1998,48.2064,48.1604,48.1669,17683.0
2015-10-16 11:40:00,73.22,73.31,73.19,73.26,28096.0,48.1669,48.2261,48.1472,48.1932,28096.0
2015-10-16 11:45:00,73.26,73.3,73.24,73.27,41005.0,48.1932,48.2196,48.1801,48.1998,41005.0
2015-10-16 11:50:00,73.27,73.29,73.21,73.29,15610.0,48.1998,48.213,48.1604,48.213,15610.0
2015-10-16 11:55:00,73.27,73.31,73.25,73.3,5500.0,48.1998,48.2261,48.1867,48.2196,5500.0
2015-10-16 12:00:00,73.3,73.31,73.25,73.28,23112.0,48.2196,48.2261,48.1867,48.2064,23112.0
2015-10-16 12:05:00,73.28,73.28,73.25,73.27,21233.0,48.2064,48.2064,48.1867,48.1998,21233.0
2015-10-16 12:10:00,73.26,73.26,73.22,73.22,8424.0,48.1932,48.1932,48.1669,48.1669,8424.0
2015-10-16 12:15:00,73.21,73.21,73.16,73.17,7567.0,48.1604,48.1604,48.1275,48.134,7567.0
2015-10-16 12:20:00,73.16,73.22,73.14,73.21,10318.0,48.1275,48.1669,48.1143,48.1604,10318.0
2015-10-16 12:25:00,73.19,73.23,73.17,73.17,5162.0,48.1472,48.1735,48.134,48.134,5162.0
2015-10-16 12:30:00,73.17,73.24,73.17,73.24,6030.0,48.134,48.1801,48.134,48.1801,6030.0
2015-10-16 12:35:00,73.24,73.25,73.17,73.17,8366.0,48.1801,48.1867,48.134,48.134,8366.0
2015-10-16 12:40:00,73.17,73.18,73.15,73.15,6374.0,48.134,48.1406,48.1209,48.1209,6374.0
2015-10-16 12:45:00,73.15,73.21,73.13,73.18,11382.0,48.1209,48.1604,48.1077,48.1406,11382.0
2015-10-16 12:50:00,73.18,73.18,73.14,73.14,7516.0,48.1406,48.1406,48.1143,48.1143,7516.0
2015-10-16 12:55:00,73.14,73.15,73.06,73.08,8300.0,48.1143,48.1209,48.0617,48.0748,8300.0
2015-10-16 13:00:00,73.08,73.15,73.08,73.14,9050.0,48.0748,48.1209,48.0748,48.1143,9050.0
2015-10-16 13:05:00,73.15,73.15,73.08,73.08,6133.0,48.1209,48.1209,48.0748,48.0748,6133.0
2015-10-16 13:10:00,73.08,73.09,73.01,73.02,8892.0,48.0748,48.0814,48.0288,48.0354,8892.0
2015-10-16 13:15:00,73.02,73.05,73.01,73.03,4644.0,48.0354,48.0551,48.0288,48.0419,4644.0
2015-10-16 13:20:00,73.03,73.03,72.99,73.0,11831.0,48.0419,48.0419,48.0156,48.0222,11831.0
2015-10-16 13:25:00,73.01,73.02,72.99,73.0,7300.0,48.0288,48.0354,48.0156,48.0222,7300.0
2015-10-16 13:30:00,73.0,73.02,72.95,72.96,8290.0,48.0222,48.0354,47.9893,47.9959,8290.0
2015-10-16 13:35:00,72.96,72.99,72.9,72.91,8836.0,47.9959,48.0156,47.9564,47.963,8836.0
2015-10-16 13:40:00,72.91,72.94,72.88,72.94,14486.0,47.963,47.9827,47.9433,47.9827,14486.0
2015-10-16 13:45:00,72.93,72.95,72.84,72.91,19989.0,47.9762,47.9893,47.917,47.963,19989.0
2015-10-16 13:50:00,72.92,72.93,72.9,72.92,7759.0,47.9696,47.9762,47.9564,47.9696,7759.0
2015-10-16 13:55:00,72.93,72.95,72.9,72.91,11476.0,47.9762,47.9893,47.9564,47.963,11476.0
2015-10-16 14:00:00,72.91,72.93,72.85,72.91,18694.0,47.963,47.9762,47.9235,47.963,18694.0
2015-10-16 14:05:00,72.9,72.9,72.8,72.81,10225.0,47.9564,47.9564,47.8906,47.8972,10225.0
2015-10-16 14:10:00,72.82,72.94,72.82,72.91,9735.0,47.9038,47.9827,47.9038,47.963,9735.0
2015-10-16 14:15:00,72.92,72.96,72.89,72.91,16849.0,47.9696,47.9959,47.9498,47.963,16849.0
2015-10-16 14:20:00,72.92,72.93,72.87,72.88,33608.0,47.9696,47.9762,47.9367,47.9433,33608.0
2015-10-16 14:25:00,72.89,72.95,72.88,72.91,19776.0,47.9498,47.9893,47.9433,47.963,19776.0
2015-10-16 14:30:00,72.91,73.04,72.91,72.99,23349.0,47.963,48.0485,47.963,48.0156,23349.0
2015-10-16 14:35:00,73.0,73.07,73.0,73.04,13448.0,48.0222,48.0683,48.0222,48.0485,13448.0
2015-10-16 14:40:00,73.04,73.08,73.02,73.05,20851.0,48.0485,48.0748,48.0354,48.0551,20851.0
2015-10-16 14:45:00,73.04,73.11,73.03,73.1,14398.0,48.0485,48.0946,48.0419,48.088,14398.0
2015-10-16 14:50:00,73.11,73.13,73.01,73.05,27037.0,48.0946,48.1077,48.0288,48.0551,27037.0
2015-10-16 14:55:00,73.05,73.07,73.01,73.06,12301.0,48.0551,48.0683,48.0288,48.0617,12301.0
2015-10-16 15:00:00,73.07,73.08,73.02,73.03,20849.0,48.0683,48.0748,48.0354,48.0419,20849.0
2015-10-16 15:05:00,73.03,73.04,72.98,72.99,12920.0,48.0419,48.0485,48.0091,48.0156,12920.0
2015-10-16 15:10:00,72.99,73.02,72.95,72.95,11708.0,48.0156,48.0354,47.9893,47.9893,11708.0
2015-10-16 15:15:00,72.94,73.0,72.93,73.0,22979.0,47.9827,48.0222,47.9762,48.0222,22979.0
2015-10-16 15:20:00,73.01,73.05,72.98,73.0,21953.0,48.0288,48.0551,48.0091,48.0222,21953.0
2015-10-16 15:25:00,73.0,73.02,72.97,73.01,15413.0,48.0222,48.0354,48.0025,48.0288,15413.0
2015-10-16 15:30:00,73.01,73.08,73.0,73.05,15702.0,48.0288,48.0748,48.0222,48.0551,15702.0
2015-10-16 15:35:00,73.04,73.09,73.02,73.08,18631.0,48.0485,48.0814,48.0354,48.0748,18631.0
2015-10-16 15:40:00,73.08,73.08,73.02,73.06,34057.0,48.0748,48.0748,48.0354,48.0617,34057.0
2015-10-16 15:45:00,73.07,73.1,73.03,73.03,49967.0,48.0683,48.088,48.0419,48.0419,49967.0
2015-10-16 15:50:00,73.03,73.05,73.0,73.03,57408.0,48.0419,48.0551,48.0222,48.0419,57408.0
2015-10-16 15:55:00,73.04,73.13,73.04,73.12,118753.0,48.0485,48.1077,48.0485,48.1012,118753.0
2015-10-19 09:30:00,73.06,73.13,72.73,72.86,49745.0,48.0617,48.1077,47.8446,47.9301,49745.0
2015-10-19 09:35:00,72.81,73.05,72.8,73.01,25401.0,47.8972,48.0551,47.8906,48.0288,25401.0
2015-10-19 09:40:00,72.99,72.99,72.73,72.74,35184.0,48.0156,48.0156,47.8446,47.8512,35184.0
2015-10-19 09:45:00,72.77,72.81,72.52,72.56,21459.0,47.8709,47.8972,47.7064,47.7328,21459.0
2015-10-19 09:50:00,72.56,72.62,72.48,72.56,9115.0,47.7328,47.7722,47.6801,47.7328,9115.0
2015-10-19 09:55:00,72.54,72.67,72.54,72.6,9570.0,47.7196,47.8051,47.7196,47.7591,9570.0
2015-10-19 10:00:00,72.62,72.68,72.55,72.55,13764.0,47.7722,47.8117,47.7262,47.7262,13764.0
2015-10-19 10:05:00,72.54,72.67,72.53,72.67,10478.0,47.7196,47.8051,47.713,47.8051,10478.0
2015-10-19 10:10:00,72.68,72.71,72.49,72.51,62638.0,47.8117,47.8314,47.6867,47.6999,62638.0
2015-10-19 10:15:00,72.51,72.54,72.45,72.52,15132.0,47.6999,47.7196,47.6604,47.7064,15132.0
2015-10-19 10:20:00,72.53,72.54,72.43,72.51,16158.0,47.713,47.7196,47.6472,47.6999,16158.0
2015-10-19 10:25:00,72.5,72.5,72.43,72.47,11945.0,47.6933,47.6933,47.6472,47.6736,11945.0
2015-10-19 10:30:00,72.48,72.61,72.48,72.56,10705.0,47.6801,47.7657,47.6801,47.7328,10705.0
2015-10-19 10:35:00,72.55,72.62,72.55,72.62,11496.0,47.7262,47.7722,47.7262,47.7722,11496.0
2015-10-19 10:40:00,72.61,72.63,72.56,72.56,13520.0,47.7657,47.7788,47.7328,47.7328,13520.0
2015-10-19 10:45:00,72.56,72.64,72.56,72.61,13372.0,47.7328,47.7854,47.7328,47.7657,13372.0
2015-10-19 10:50:00,72.6,72.67,72.57,72.6,24882.0,47.7591,47.8051,47.7393,47.7591,24882.0
2015-10-19 10:55:00,72.6,72.67,72.59,72.61,16040.0,47.7591,47.8051,47.7525,47.7657,16040.0
2015-10-19 11:00:00,72.61,72.68,72.61,72.61,11219.0,47.7657,47.8117,47.7657,47.7657,11219.0
2015-10-19 11:05:00,72.63,72.64,72.55,72.61,16020.0,47.7788,47.7854,47.7262,47.7657,16020.0
2015-10-19 11:10:00,72.62,72.65,72.58,72.64,8291.0,47.7722,47.792,47.7459,47.7854,8291.0
2015-10-19 11:15:00,72.63,72.77,72.62,72.77,10611.0,47.7788,47.8709,47.7722,47.8709,10611.0
2015-10-19 11:20:00,72.77,72.81,72.73,72.8,11953.0,47.8709,47.8972,47.8446,47.8906,11953.0
2015-10-19 11:25:00,72.8,72.81,72.74,72.75,11003.0,47.8906,47.8972,47.8512,47.8578,11003.0
2015-10-19 11:30:00,72.75,72.88,72.75,72.87,11205.0,47.8578,47.9433,47.8578,47.9367,11205.0
2015-10-19 11:35:00,72.88,72.88,72.82,72.85,8583.0,47.9433,47.9433,47.9038,47.9235,8583.0
2015-10-19 11:40:00,72.85,72.92,72.85,72.9,10131.0,47.9235,47.9696,47.9235,47.9564,10131.0
2015-10-19 11:45:00,72.91,72.92,72.85,72.87,9409.0,47.963,47.9696,47.9235,47.9367,9409.0
2015-10-19 11:50:00,72.86,72.89,72.84,72.84,9551.0,47.9301,47.9498,47.917,47.917,9551.0
2015-10-19 11:55:00,72.83,72.83,72.73,72.73,11835.0,47.9104,47.9104,47.8446,47.8446,11835.0
2015-10-19 12:00:00,72.72,72.8,72.7,72.7,15084.0,47.838,47.8906,47.8249,47.8249,15084.0
2015-10-19 12:05:00,72.69,72.74,72.66,72.7,10312.0,47.8183,47.8512,47.7985,47.8249,10312.0
2015-10-19 12:10:00,72.69,72.76,72.69,72.76,10679.0,47.8183,47.8643,47.8183,47.8643,10679.0
2015-10-19 12:15:00,72.76,72.84,72.75,72.83,9361.0,47.8643,47.917,47.8578,47.9104,9361.0
2015-10-19 12:20:00,72.84,72.87,72.78,72.81,13390.0,47.917,47.9367,47.8775,47.8972,13390.0
2015-10-19 12:25:00,72.82,72.9,72.8,72.9,8736.0,47.9038,47.9564,47.8906,47.9564,8736.0
2015-10-19 12:30:00,72.88,72.88,72.8,72.86,11882.0,47.9433,47.9433,47.8906,47.9301,11882.0
2015-10-19 12:35:00,72.87,72.94,72.87,72.93,10697.0,47.9367,47.9827,47.9367,47.9762,10697.0
2015-10-19 12:40:00,72.92,72.99,72.9,72.96,10888.0,47.9696,48.0156,47.9564,47.9959,10888.0
2015-10-19 12:45:00,72.96,72.99,72.91,72.97,13639.0,47.9959,48.0156,47.963,48.0025,13639.0
2015-10-19 12:50:00,72.96,73.0,72.94,73.0,7083.0,47.9959,48.0222,47.9827,48.0222,7083.0
2015-10-19 12:55:00,73.01,73.02,72.92,72.92,12115.0,48.0288,48.0354,47.9696,47.9696,12115.0
2015-10-19 13:00:00,72.93,72.96,72.89,72.89,11146.0,47.9762,47.9959,47.9498,47.9498,11146.0
2015-10-19 13:05:00,72.88,72.91,72.85,72.86,11810.0,47.9433,47.963,47.9235,47.9301,11810.0
2015-10-19 13:10:00,72.85,72.94,72.85,72.92,14847.0,47.9235,47.9827,47.9235,47.9696,14847.0
2015-10-19 13:15:00,72.92,72.93,72.84,72.85,22510.0,47.9696,47.9762,47.917,47.9235,22510.0
2015-10-19 13:20:00,72.84,72.9,72.8,72.9,15269.0,47.917,47.9564,47.8906,47.9564,15269.0
2015-10-19 13:25:00,72.9,72.9,72.85,72.87,10952.0,47.9564,47.9564,47.9235,47.9367,10952.0
2015-10-19 13:30:00,72.88,72.92,72.86,72.9,19220.0,47.9433,47.9696,47.9301,47.9564,19220.0
2015-10-19 13:35:00,72.9,72.97,72.89,72.96,22190.0,47.9564,48.0025,47.9498,47.9959,22190.0
2015-10-19 13:40:00,72.96,72.96,72.92,72.93,16838.0,47.9959,47.9959,47.9696,47.9762,16838.0
2015-10-19 13:45:00,72.93,72.98,72.92,72.95,18541.0,47.9762,48.0091,47.9696,47.9893,18541.0
2015-10-19 13:50:00,72.95,73.0,72.95,72.96,21355.0,47.9893,48.0222,47.9893,47.9959,21355.0
2015-10-19 13:55:00,72.95,72.98,72.94,72.97,17610.0,47.9893,48.0091,47.9827,48.0025,17610.0
2015-10-19 14:00:00,72.96,72.98,72.93,72.98,22526.0,47.9959,48.0091,47.9762,48.0091,22526.0
2015-10-19 14:05:00,72.97,72.97,72.9,72.93,17379.0,48.0025,48.0025,47.9564,47.9762,17379.0
2015-10-19 14:10:00,72.92,73.0,72.92,72.99,19441.0,47.9696,48.0222,47.9696,48.0156,19441.0
2015-10-19 14:15:00,72.99,72.99,72.94,72.97,13552.0,48.0156,48.0156,47.9827,48.0025,13552.0
2015-10-19 14:20:00,72.98,72.98,72.93,72.94,14311.0,48.0091,48.0091,47.9762,47.9827,14311.0
2015-10-19 14:25:00,72.95,73.07,72.94,73.07,26375.0,47.9893,48.0683,47.9827,48.0683,26375.0
2015-10-19 14:30:00,73.06,73.2,73.05,73.19,34512.0,48.0617,48.1538,48.0551,48.1472,34512.0
2015-10-19 14:35:00,73.19,73.28,73.18,73.27,24784.0,48.1472,48.2064,48.1406,48.1998,24784.0
2015-10-19 14:40:00,73.27,73.3,73.26,73.28,24282.0,48.1998,48.2196,48.1932,48.2064,24282.0
2015-10-19 14:45:00,73.27,73.29,73.18,73.2,23533.0,48.1998,48.213,48.1406,48.1538,23533.0
2015-10-19 14:50:00,73.2,73.27,73.18,73.23,20207.0,48.1538,48.1998,48.1406,48.1735,20207.0
2015-10-19 14:55:00,73.23,73.31,73.22,73.26,15966.0,48.1735,48.2261,48.1669,48.1932,15966.0
2015-10-19 15:00:00,73.27,73.29,73.24,73.27,25423.0,48.1998,48.213,48.1801,48.1998,25423.0
2015-10-19 15:05:00,73.26,73.29,73.22,73.25,15325.0,48.1932,48.213,48.1669,48.1867,15325.0
2015-10-19 15:10:00,73.25,73.27,73.24,73.24,14282.0,48.1867,48.1998,48.1801,48.1801,14282.0
2015-10-19 15:15:00,73.25,73.27,73.22,73.23,24810.0,48.1867,48.1998,48.1669,48.1735,24810.0
2015-10-19 15:20:00,73.23,73.26,73.22,73.24,19248.0,48.1735,48.1932,48.1669,48.1801,19248.0
2015-10-19 15:25:00,73.25,73.36,73.24,73.34,22466.0,48.1867,48.259,48.1801,48.2459,22466.0
2015-10-19 15:30:00,73.34,73.35,73.29,73.3,21632.0,48.2459,48.2525,48.213,48.2196,21632.0
2015-10-19 15:35:00,73.31,73.37,73.31,73.34,36775.0,48.2261,48.2656,48.2261,48.2459,36775.0
2015-10-19 15:40:00,73.33,73.34,73.3,73.31,46905.0,48.2393,48.2459,48.2196,48.2261,46905.0
2015-10-19 15:45:00,73.31,73.35,73.29,73.33,35102.0,48.2261,48.2525,48.213,48.2393,35102.0
2015-10-19 15:50:00,73.33,73.34,73.31,73.34,68467.0,48.2393,48.2459,48.2261,48.2459,68467.0
2015-10-19 15:55:00,73.34,73.4,73.31,73.4,110061.0,48.2459,48.2853,48.2261,48.2853,110061.0
2015-10-20 09:30:00,73.14,73.53,73.06,73.44,58066.0,48.1143,48.3709,48.0617,48.3117,58066.0
2015-10-20 09:35:00,73.45,73.58,73.35,73.38,32683.0,48.3182,48.4038,48.2525,48.2722,32683.0
2015-10-20 09:40:00,73.41,73.42,73.09,73.18,31877.0,48.2919,48.2985,48.0814,48.1406,31877.0
2015-10-20 09:45:00,73.19,73.24,73.09,73.24,12927.0,48.1472,48.1801,48.0814,48.1801,12927.0
2015-10-20 09:50:00,73.25,73.53,73.24,73.47,41317.0,48.1867,48.3709,48.1801,48.3314,41317.0
2015-10-20 09:55:00,73.48,73.54,73.46,73.47,6863.0,48.338,48.3774,48.3248,48.3314,6863.0
2015-10-20 10:00:00,73.43,73.44,73.32,73.35,12426.0,48.3051,48.3117,48.2327,48.2525,12426.0
2015-10-20 10:05:00,73.35,73.39,73.2,73.2,10780.0,48.2525,48.2788,48.1538,48.1538,10780.0
2015-10-20 10:10:00,73.19,73.32,73.18,73.32,10850.0,48.1472,48.2327,48.1406,48.2327,10850.0
2015-10-20 10:15:00,73.33,73.33,73.26,73.3,9624.0,48.2393,48.2393,48.1932,48.2196,9624.0
2015-10-20 10:20:00,73.29,73.35,73.26,73.29,7936.0,48.213,48.2525,48.1932,48.213,7936.0
2015-10-20 10:25:00,73.31,73.39,73.28,73.34,12632.0,48.2261,48.2788,48.2064,48.2459,12632.0
2015-10-20 10:30:00,73.34,73.56,73.31,73.56,23165.0,48.2459,48.3906,48.2261,48.3906,23165.0
2015-10-20 10:35:00,73.57,73.7,73.55,73.55,17666.0,48.3972,48.4827,48.384,48.384,17666.0
2015-10-20 10:40:00,73.55,73.61,73.53,73.55,6596.0,48.384,48.4235,48.3709,48.384,6596.0
2015-10-20 10:45:00,73.55,73.56,73.49,73.49,6070.0,48.384,48.3906,48.3446,48.3446,6070.0
2015-10-20 10:50:00,73.49,73.55,73.48,73.54,7451.0,48.3446,48.384,48.338,48.3774,7451.0
2015-10-20 10:55:00,73.54,73.56,73.48,73.48,15287.0,48.3774,48.3906,48.338,48.338,15287.0
2015-10-20 11:00:00,73.47,73.62,73.47,73.57,22351.0,48.3314,48.4301,48.3314,48.3972,22351.0
2015-10-20 11:05:00,73.58,73.64,73.56,73.61,11276.0,48.4038,48.4432,48.3906,48.4235,11276.0
2015-10-20 11:10:00,73.62,73.7,73.62,73.65,16819.0,48.4301,48.4827,48.4301,48.4498,16819.0
2015-10-20 11:15:00,73.65,73.76,73.63,73.7,13705.0,48.4498,48.5222,48.4366,48.4827,13705.0
2015-10-20 11:20:00,73.7,73.78,73.7,73.74,14843.0,48.4827,48.5353,48.4827,48.509,14843.0
2015-10-20 11:25:00,73.74,73.76,73.7,73.75,18940.0,48.509,48.5222,48.4827,48.5156,18940.0
2015-10-20 11:30:00,73.74,73.78,73.71,73.71,23615.0,48.509,48.5353,48.4893,48.4893,23615.0
2015-10-20 11:35:00,73.7,73.7,73.56,73.56,11895.0,48.4827,48.4827,48.3906,48.3906,11895.0
2015-10-20 11:40:00,73.56,73.63,73.56,73.56,10664.0,48.3906,48.4366,48.3906,48.3906,10664.0
2015-10-20 11:45:00,73.56,73.59,73.54,73.55,11500.0,48.3906,48.4103,48.3774,48.384,11500.0
2015-10-20 11:50:00,73.55,73.6,73.46,73.47,11040.0,48.384,48.4169,48.3248,48.3314,11040.0
2015-10-20 11:55:00,73.45,73.54,73.43,73.47,10464.0,48.3182,48.3774,48.3051,48.3314,10464.0
2015-10-20 12:00:00,73.49,73.54,73.46,73.48,11231.0,48.3446,48.3774,48.3248,48.338,11231.0
2015-10-20 12:05:00,73.49,73.61,73.49,73.58,6573.0,48.3446,48.4235,48.3446,48.4038,6573.0
2015-10-20 12:10:00,73.58,73.59,73.53,73.59,8030.0,48.4038,48.4103,48.3709,48.4103,8030.0
2015-10-20 12:15:00,73.59,73.65,73.58,73.63,5634.0,48.4103,48.4498,48.4038,48.4366,5634.0
2015-10-20 12:20:00,73.63,73.63,73.54,73.56,11632.0,48.4366,48.4366,48.3774,48.3906,11632.0
2015-10-20 12:25:00,73.58,73.62,73.54,73.56,8129.0,48.4038,48.4301,48.3774,48.3906,8129.0
2015-10-20 12:30:00,73.57,73.59,73.51,73.51,15361.0,48.3972,48.4103,48.3577,48.3577,15361.0
2015-10-20 12:35:00,73.51,73.54,73.47,73.51,9317.0,48.3577,48.3774,48.3314,48.3577,9317.0
2015-10-20 12:40:00,73.52,73.56,73.49,73.5,9380.0,48.3643,48.3906,48.3446,48.3511,9380.0
2015-10-20 12:45:00,73.5,73.53,73.46,73.49,11201.0,48.3511,48.3709,48.3248,48.3446,11201.0
2015-10-20 12:50:00,73.48,73.49,73.43,73.46,8067.0,48.338,48.3446,48.3051,48.3248,8067.0
2015-10-20 12:55:00,73.46,73.47,73.4,73.45,8186.0,48.3248,48.3314,48.2853,48.3182,8186.0
2015-10-20 13:00:00,73.44,73.45,73.4,73.4,8763.0,48.3117,48.3182,48.2853,48.2853,8763.0
2015-10-20 13:05:00,73.41,73.44,73.39,73.43,29619.0,48.2919,48.3117,48.2788,48.3051,29619.0
2015-10-20 13:10:00,73.43,73.48,73.43,73.45,13593.0,48.3051,48.338,48.3051,48.3182,13593.0
2015-10-20 13:15:00,73.44,73.5,73.42,73.47,15102.0,48.3117,48.3511,48.2985,48.3314,15102.0
2015-10-20 13:20:00,73.47,73.49,73.42,73.44,12544.0,48.3314,48.3446,48.2985,48.3117,12544.0
2015-10-20 13:25:00,73.43,73.43,73.33,73.36,14213.0,48.3051,48.3051,48.2393,48.259,14213.0
2015-10-20 13:30:00,73.35,73.35,73.27,73.28,13356.0,48.2525,48.2525,48.1998,48.2064,13356.0
2015-10-20 13:35:00,73.28,73.3,73.25,73.28,17935.0,48.2064,48.2196,48.1867,48.2064,17935.0
2015-10-20 13:40:00,73.27,73.32,73.27,73.3,16936.0,48.1998,48.2327,48.1998,48.2196,16936.0
2015-10-20 13:45:00,73.3,73.35,73.27,73.35,38898.0,48.2196,48.2525,48.1998,48.2525,38898.0
2015-10-20 13:50:00,73.34,73.36,73.32,73.34,11338.0,48.2459,48.259,48.2327,48.2459,11338.0
2015-10-20 13:55:00,73.33,73.34,73.29,73.34,23365.0,48.2393,48.2459,48.213,48.2459,23365.0
2015-10-20 14:00:00,73.34,73.49,73.32,73.48,42978.0,48.2459,48.3446,48.2327,48.338,42978.0
2015-10-20 14:05:00,73.48,73.56,73.47,73.55,41025.0,48.338,48.3906,48.3314,48.384,41025.0
2015-10-20 14:10:00,73.55,73.63,73.51,73.56,42691.0,48.384,48.4366,48.3577,48.3906,42691.0
2015-10-20 14:15:00,73.55,73.58,73.51,73.53,10806.0,48.384,48.4038,48.3577,48.3709,10806.0
2015-10-20 14:20:00,73.54,73.62,73.52,73.57,14657.0,48.3774,48.4301,48.3643,48.3972,14657.0
2015-10-20 14:25:00,73.57,73.57,73.49,73.55,17457.0,48.3972,48.3972,48.3446,48.384,17457.0
2015-10-20 14:30:00,73.55,73.6,73.5,73.51,19092.0,48.384,48.4169,48.3511,48.3577,19092.0
2015-10-20 14:35:00,73.49,73.55,73.46,73.54,52051.0,48.3446,48.384,48.3248,48.3774,52051.0
2015-10-20 14:40:00,73.54,73.62,73.54,73.59,48467.0,48.3774,48.4301,48.3774,48.4103,48467.0
2015-10-20 14:45:00,73.59,73.62,73.57,73.59,19830.0,48.4103,48.4301,48.3972,48.4103,19830.0
2015-10-20 14:50:00,73.57,73.65,73.57,73.64,28919.0,48.3972,48.4498,48.3972,48.4432,28919.0
2015-10-20 14:55:00,73.65,73.67,73.62,73.62,36550.0,48.4498,48.463,48.4301,48.4301,36550.0
2015-10-20 15:00:00,73.62,73.69,73.62,73.62,34930.0,48.4301,48.4761,48.4301,48.4301,34930.0
2015-10-20 15:05:00,73.62,73.62,73.56,73.6,44423.0,48.4301,48.4301,48.3906,48.4169,44423.0
2015-10-20 15:10:00,73.6,73.66,73.59,73.63,28338.0,48.4169,48.4564,48.4103,48.4366,28338.0
2015-10-20 15:15:00,73.62,73.66,73.6,73.65,124209.0,48.4301,48.4564,48.4169,48.4498,124209.0
2015-10-20 15:20:00,73.65,73.67,73.6,73.67,29462.0,48.4498,48.463,48.4169,48.463,29462.0
2015-10-20 15:25:00,73.67,73.69,73.64,73.66,18824.0,48.463,48.4761,48.4432,48.4564,18824.0
2015-10-20 15:30:00,73.67,73.73,73.65,73.71,32591.0,48.463,48.5024,48.4498,48.4893,32591.0
2015-10-20 15:35:00,73.71,73.73,73.68,73.7,21311.0,48.4893,48.5024,48.4695,48.4827,21311.0
2015-10-20 15:40:00,73.7,73.71,73.61,73.61,62218.0,48.4827,48.4893,48.4235,48.4235,62218.0
2015-10-20 15:45:00,73.62,73.63,73.53,73.54,39859.0,48.4301,48.4366,48.3709,48.3774,39859.0
2015-10-20 15:50:00,73.54,73.63,73.54,73.63,50640.0,48.3774,48.4366,48.3774,48.4366,50640.0
2015-10-20 15:55:00,73.63,73.75,73.62,73.71,120120.0,48.4366,48.5156,48.4301,48.4893,120120.0
2015-10-21 09:30:00,73.92,74.11,73.74,73.99,56268.0,48.6274,48.7524,48.509,48.6735,56268.0
2015-10-21 09:35:00,73.89,73.89,73.69,73.79,16519.0,48.6077,48.6077,48.4761,48.5419,16519.0
2015-10-21 09:40:00,73.79,73.79,73.55,73.56,15183.0,48.5419,48.5419,48.384,48.3906,15183.0
2015-10-21 09:45:00,73.53,73.76,73.52,73.71,55954.0,48.3709,48.5222,48.3643,48.4893,55954.0
2015-10-21 09:50:00,73.69,73.77,73.62,73.77,18209.0,48.4761,48.5287,48.4301,48.5287,18209.0
2015-10-21 09:55:00,73.8,73.82,73.68,73.77,22523.0,48.5485,48.5616,48.4695,48.5287,22523.0
2015-10-21 10:00:00,73.76,74.0,73.74,73.98,23565.0,48.5222,48.6801,48.509,48.6669,23565.0
2015-10-21 10:05:00,74.0,74.12,74.0,74.1,15521.0,48.6801,48.759,48.6801,48.7458,15521.0
2015-10-21 10:10:00,74.12,74.16,74.06,74.11,21805.0,48.759,48.7853,48.7195,48.7524,21805.0
2015-10-21 10:15:00,74.1,74.11,73.96,74.0,25433.0,48.7458,48.7524,48.6537,48.6801,25433.0
2015-10-21 10:20:00,74.0,74.15,74.0,74.13,20929.0,48.6801,48.7787,48.6801,48.7656,20929.0
2015-10-21 10:25:00,74.13,74.18,74.07,74.11,18218.0,48.7656,48.7985,48.7261,48.7524,18218.0
2015-10-21 10:30:00,74.09,74.09,74.0,74.07,11091.0,48.7393,48.7393,48.6801,48.7261,11091.0
2015-10-21 10:35:00,74.05,74.09,74.02,74.05,31385.0,48.7129,48.7393,48.6932,48.7129,31385.0
2015-10-21 10:40:00,74.04,74.05,73.93,73.95,31409.0,48.7064,48.7129,48.634,48.6472,31409.0
2015-10-21 10:45:00,73.94,73.95,73.86,73.95,26871.0,48.6406,48.6472,48.588,48.6472,26871.0
2015-10-21 10:50:00,73.93,73.93,73.87,73.92,42352.0,48.634,48.634,48.5945,48.6274,42352.0
2015-10-21 10:55:00,73.92,74.09,73.92,74.06,17459.0,48.6274,48.7393,48.6274,48.7195,17459.0
2015-10-21 11:00:00,74.06,74.17,74.04,74.1,33800.0,48.7195,48.7919,48.7064,48.7458,33800.0
2015-10-21 11:05:00,74.1,74.15,74.06,74.12,40283.0,48.7458,48.7787,48.7195,48.759,40283.0
2015-10-21 11:10:00,74.11,74.13,74.07,74.07,17536.0,48.7524,48.7656,48.7261,48.7261,17536.0
2015-10-21 11:15:00,74.08,74.12,74.07,74.12,11319.0,48.7327,48.759,48.7261,48.759,11319.0
2015-10-21 11:20:00,74.11,74.16,74.09,74.14,24449.0,48.7524,48.7853,48.7393,48.7721,24449.0
2015-10-21 11:25:00,74.14,74.19,74.14,74.18,33871.0,48.7721,48.805,48.7721,48.7985,33871.0
2015-10-21 11:30:00,74.17,74.2,74.14,74.17,31234.0,48.7919,48.8116,48.7721,48.7919,31234.0
2015-10-21 11:35:00,74.17,74.19,74.14,74.18,30342.0,48.7919,48.805,48.7721,48.7985,30342.0
2015-10-21 11:40:00,74.17,74.19,74.13,74.16,29742.0,48.7919,48.805,48.7656,48.7853,29742.0
2015-10-21 11:45:00,74.16,74.23,74.15,74.23,21587.0,48.7853,48.8314,48.7787,48.8314,21587.0
2015-10-21 11:50:00,74.23,74.26,74.21,74.25,17499.0,48.8314,48.8511,48.8182,48.8445,17499.0
2015-10-21 11:55:00,74.25,74.32,74.24,74.3,13759.0,48.8445,48.8906,48.8379,48.8774,13759.0
2015-10-21 12:00:00,74.29,74.33,74.28,74.33,17700.0,48.8708,48.8971,48.8642,48.8971,17700.0
2015-10-21 12:05:00,74.32,74.33,74.29,74.31,20943.0,48.8906,48.8971,48.8708,48.884,20943.0
2015-10-21 12:10:00,74.3,74.31,74.25,74.29,12935.0,48.8774,48.884,48.8445,48.8708,12935.0
2015-10-21 12:15:00,74.29,74.29,74.24,74.26,10159.0,48.8708,48.8708,48.8379,48.8511,10159.0
2015-10-21 12:20:00,74.26,74.26,74.21,74.21,12259.0,48.8511,48.8511,48.8182,48.8182,12259.0
2015-10-21 12:25:00,74.21,74.21,74.16,74.2,11883.0,48.8182,48.8182,48.7853,48.8116,11883.0
2015-10-21 12:30:00,74.21,74.26,74.18,74.23,16513.0,48.8182,48.8511,48.7985,48.8314,16513.0
2015-10-21 12:35:00,74.23,74.29,74.21,74.23,11444.0,48.8314,48.8708,48.8182,48.8314,11444.0
2015-10-21 12:40:00,74.23,74.27,74.23,74.26,16401.0,48.8314,48.8577,48.8314,48.8511,16401.0
2015-10-21 12:45:00,74.27,74.3,74.26,74.29,18362.0,48.8577,48.8774,48.8511,48.8708,18362.0
2015-10-21 12:50:00,74.28,74.31,74.27,74.28,15514.0,48.8642,48.884,48.8577,48.8642,15514.0
2015-10-21 12:55:00,74.28,74.3,74.23,74.23,12833.0,48.8642,48.8774,48.8314,48.8314,12833.0
2015-10-21 13:00:00,74.23,74.29,74.22,74.25,14998.0,48.8314,48.8708,48.8248,48.8445,14998.0
2015-10-21 13:05:00,74.26,74.3,74.24,74.28,16805.0,48.8511,48.8774,48.8379,48.8642,16805.0
2015-10-21 13:10:00,74.29,74.33,74.27,74.31,13763.0,48.8708,48.8971,48.8577,48.884,13763.0
2015-10-21 13:15:00,74.32,74.35,74.24,74.25,14081.0,48.8906,48.9103,48.8379,48.8445,14081.0
2015-10-21 13:20:00,74.26,74.3,74.25,74.28,7466.0,48.8511,48.8774,48.8445,48.8642,7466.0
2015-10-21 13:25:00,74.28,74.31,74.2,74.21,17200.0,48.8642,48.884,48.8116,48.8182,17200.0
2015-10-21 13:30:00,74.21,74.3,74.2,74.22,18143.0,48.8182,48.8774,48.8116,48.8248,18143.0
2015-10-21 13:35:00,74.22,74.22,74.13,74.15,12703.0,48.8248,48.8248,48.7656,48.7787,12703.0
2015-10-21 13:40:00,74.15,74.19,74.11,74.13,16665.0,48.7787,48.805,48.7524,48.7656,16665.0
2015-10-21 13:45:00,74.13,74.16,74.06,74.06,17561.0,48.7656,48.7853,48.7195,48.7195,17561.0
2015-10-21 13:50:00,74.07,74.1,74.05,74.08,14386.0,48.7261,48.7458,48.7129,48.7327,14386.0
2015-10-21 13:55:00,74.08,74.08,74.01,74.03,16768.0,48.7327,48.7327,48.6866,48.6998,16768.0
2015-10-21 14:00:00,74.03,74.05,73.95,73.97,15175.0,48.6998,48.7129,48.6472,48.6603,15175.0
2015-10-21 14:05:00,73.95,74.04,73.94,74.03,16926.0,48.6472,48.7064,48.6406,48.6998,16926.0
2015-10-21 14:10:00,74.02,74.07,74.0,74.07,24717.0,48.6932,48.7261,48.6801,48.7261,24717.0
2015-10-21 14:15:00,74.08,74.13,74.05,74.1,25868.0,48.7327,48.7656,48.7129,48.7458,25868.0
2015-10-21 14:20:00,74.11,74.12,74.01,74.02,21710.0,48.7524,48.759,48.6866,48.6932,21710.0
2015-10-21 14:25:00,74.03,74.1,74.01,74.04,18463.0,48.6998,48.7458,48.6866,48.7064,18463.0
2015-10-21 14:30:00,74.05,74.14,74.04,74.11,29594.0,48.7129,48.7721,48.7064,48.7524,29594.0
2015-10-21 14:35:00,74.11,74.26,74.09,74.23,38196.0,48.7524,48.8511,48.7393,48.8314,38196.0
2015-10-21 14:40:00,74.22,74.3,74.22,74.3,59031.0,48.8248,48.8774,48.8248,48.8774,59031.0
2015-10-21 14:45:00,74.3,74.31,74.2,74.22,56317.0,48.8774,48.884,48.8116,48.8248,56317.0
2015-10-21 14:50:00,74.22,74.26,74.2,74.25,26687.0,48.8248,48.8511,48.8116,48.8445,26687.0
2015-10-21 14:55:00,74.26,74.27,74.17,74.18,94103.0,48.8511,48.8577,48.7919,48.7985,94103.0
2015-10-21 15:00:00,74.18,74.2,74.09,74.1,38991.0,48.7985,48.8116,48.7393,48.7458,38991.0
2015-10-21 15:05:00,74.1,74.13,74.06,74.1,25550.0,48.7458,48.7656,48.7195,48.7458,25550.0
2015-10-21 15:10:00,74.09,74.09,73.96,73.96,30519.0,48.7393,48.7393,48.6537,48.6537,30519.0
2015-10-21 15:15:00,73.96,73.97,73.9,73.94,33006.0,48.6537,48.6603,48.6143,48.6406,33006.0
2015-10-21 15:20:00,73.93,73.97,73.92,73.93,33906.0,48.634,48.6603,48.6274,48.634,33906.0
2015-10-21 15:25:00,73.93,74.0,73.92,74.0,25591.0,48.634,48.6801,48.6274,48.6801,25591.0
2015-10-21 15:30:00,73.99,74.0,73.93,74.0,44401.0,48.6735,48.6801,48.634,48.6801,44401.0
2015-10-21 15:35:00,73.99,74.02,73.96,74.0,46793.0,48.6735,48.6932,48.6537,48.6801,46793.0
2015-10-21 15:40:00,74.0,74.0,73.89,73.9,80361.0,48.6801,48.6801,48.6077,48.6143,80361.0
2015-10-21 15:45:00,73.89,73.94,73.87,73.92,43715.0,48.6077,48.6406,48.5945,48.6274,43715.0
2015-10-21 15:50:00,73.91,73.91,73.86,73.9,48331.0,48.6208,48.6208,48.588,48.6143,48331.0
2015-10-21 15:55:00,73.89,73.93,73.83,73.91,89926.0,48.6077,48.634,48.5682,48.6208,89926.0
2015-10-22 09:30:00,74.03,74.25,74.0,74.06,55698.0,48.6998,48.8445,48.6801,48.7195,55698.0
2015-10-22 09:35:00,74.05,74.2,74.02,74.05,43296.0,48.7129,48.8116,48.6932,48.7129,43296.0
2015-10-22 09:40:00,74.03,74.22,73.93,74.16,44266.0,48.6998,48.8248,48.634,48.7853,44266.0
2015-10-22 09:45:00,74.14,74.23,74.07,74.15,27002.0,48.7721,48.8314,48.7261,48.7787,27002.0
2015-10-22 09:50:00,74.14,74.19,74.0,74.03,17001.0,48.7721,48.805,48.6801,48.6998,17001.0
2015-10-22 09:55:00,74.02,74.16,74.0,74.02,11097.0,48.6932,48.7853,48.6801,48.6932,11097.0
2015-10-22 10:00:00,73.99,74.07,73.78,73.78,14610.0,48.6735,48.7261,48.5353,48.5353,14610.0
2015-10-22 10:05:00,73.77,73.99,73.77,73.97,14347.0,48.5287,48.6735,48.5287,48.6603,14347.0
2015-10-22 10:10:00,73.94,74.14,73.93,74.13,10257.0,48.6406,48.7721,48.634,48.7656,10257.0
2015-10-22 10:15:00,74.11,74.27,74.1,74.27,9000.0,48.7524,48.8577,48.7458,48.8577,9000.0
2015-10-22 10:20:00,74.29,74.3,74.19,74.25,10093.0,48.8708,48.8774,48.805,48.8445,10093.0
2015-10-22 10:25:00,74.27,74.3,74.2,74.27,19847.0,48.8577,48.8774,48.8116,48.8577,19847.0
2015-10-22 10:30:00,74.25,74.29,74.17,74.19,29338.0,48.8445,48.8708,48.7919,48.805,29338.0
2015-10-22 10:35:00,74.17,74.28,74.14,74.24,16712.0,48.7919,48.8642,48.7721,48.8379,16712.0
2015-10-22 10:40:00,74.25,74.33,74.23,74.33,6317.0,48.8445,48.8971,48.8314,48.8971,6317.0
2015-10-22 10:45:00,74.34,74.38,74.32,74.33,30146.0,48.9037,48.93,48.8906,48.8971,30146.0
2015-10-22 10:50:00,74.32,74.37,74.31,74.34,47006.0,48.8906,48.9235,48.884,48.9037,47006.0
2015-10-22 10:55:00,74.33,74.39,74.32,74.38,45821.0,48.8971,48.9366,48.8906,48.93,45821.0
2015-10-22 11:00:00,74.38,74.41,74.32,74.34,48360.0,48.93,48.9498,48.8906,48.9037,48360.0
2015-10-22 11:05:00,74.33,74.36,74.31,74.33,19415.0,48.8971,48.9169,48.884,48.8971,19415.0
2015-10-22 11:10:00,74.32,74.37,74.3,74.32,19283.0,48.8906,48.9235,48.8774,48.8906,19283.0
2015-10-22 11:15:00,74.31,74.34,74.29,74.29,21003.0,48.884,48.9037,48.8708,48.8708,21003.0
2015-10-22 11:20:00,74.3,74.34,74.24,74.24,17668.0,48.8774,48.9037,48.8379,48.8379,17668.0
2015-10-22 11:25:00,74.25,74.3,74.24,74.26,12750.0,48.8445,48.8774,48.8379,48.8511,12750.0
2015-10-22 11:30:00,74.26,74.3,74.24,74.3,10945.0,48.8511,48.8774,48.8379,48.8774,10945.0
2015-10-22 11:35:00,74.3,74.31,74.25,74.29,15180.0,48.8774,48.884,48.8445,48.8708,15180.0
2015-10-22 11:40:00,74.3,74.35,74.3,74.34,8195.0,48.8774,48.9103,48.8774,48.9037,8195.0
2015-10-22 11:45:00,74.33,74.44,74.33,74.39,16724.0,48.8971,48.9695,48.8971,48.9366,16724.0
2015-10-22 11:50:00,74.39,74.47,74.39,74.44,7938.0,48.9366,48.9892,48.9366,48.9695,7938.0
2015-10-22 11:55:00,74.44,74.46,74.4,74.41,6790.0,48.9695,48.9827,48.9432,48.9498,6790.0
2015-10-22 12:00:00,74.39,74.43,74.38,74.42,9761.0,48.9366,48.9629,48.93,48.9563,9761.0
2015-10-22 12:05:00,74.41,74.47,74.4,74.46,9842.0,48.9498,48.9892,48.9432,48.9827,9842.0
2015-10-22 12:10:00,74.46,74.48,74.43,74.46,9461.0,48.9827,48.9958,48.9629,48.9827,9461.0
2015-10-22 12:15:00,74.46,74.5,74.42,74.48,12820.0,48.9827,49.009,48.9563,48.9958,12820.0
2015-10-22 12:20:00,74.49,74.61,74.47,74.57,18589.0,49.0024,49.0813,48.9892,49.055,18589.0
2015-10-22 12:25:00,74.56,74.67,74.56,74.61,16397.0,49.0484,49.1208,49.0484,49.0813,16397.0
2015-10-22 12:30:00,74.61,74.65,74.6,74.61,14785.0,49.0813,49.1076,49.0748,49.0813,14785.0
2015-10-22 12:35:00,74.62,74.65,74.6,74.6,9943.0,49.0879,49.1076,49.0748,49.0748,9943.0
2015-10-22 12:40:00,74.6,74.69,74.6,74.64,19459.0,49.0748,49.134,49.0748,49.1011,19459.0
2015-10-22 12:45:00,74.63,74.63,74.53,74.53,13439.0,49.0945,49.0945,49.0287,49.0287,13439.0
2015-10-22 12:50:00,74.55,74.68,74.53,74.66,15314.0,49.0419,49.1274,49.0287,49.1142,15314.0
2015-10-22 12:55:00,74.67,74.69,74.61,74.64,8150.0,49.1208,49.134,49.0813,49.1011,8150.0
2015-10-22 13:00:00,74.65,74.72,74.63,74.68,26889.0,49.1076,49.1537,49.0945,49.1274,26889.0
2015-10-22 13:05:00,74.69,74.77,74.69,74.75,7464.0,49.134,49.1866,49.134,49.1734,7464.0
2015-10-22 13:10:00,74.76,74.77,74.74,74.75,6083.0,49.18,49.1866,49.1669,49.1734,6083.0
2015-10-22 13:15:00,74.76,74.8,74.74,74.77,10194.0,49.18,49.2063,49.1669,49.1866,10194.0
2015-10-22 13:20:00,74.77,74.79,74.73,74.77,13973.0,49.1866,49.1997,49.1603,49.1866,13973.0
2015-10-22 13:25:00,74.77,74.81,74.77,74.8,8644.0,49.1866,49.2129,49.1866,49.2063,8644.0
2015-10-22 13:30:00,74.79,74.84,74.79,74.84,12181.0,49.1997,49.2326,49.1997,49.2326,12181.0
2015-10-22 13:35:00,74.83,74.84,74.79,74.81,13126.0,49.2261,49.2326,49.1997,49.2129,13126.0
2015-10-22 13:40:00,74.81,74.88,74.77,74.88,21091.0,49.2129,49.2589,49.1866,49.2589,21091.0
2015-10-22 13:45:00,74.86,74.87,74.83,74.83,11374.0,49.2458,49.2524,49.2261,49.2261,11374.0
2015-10-22 13:50:00,74.84,74.86,74.82,74.84,19667.0,49.2326,49.2458,49.2195,49.2326,19667.0
2015-10-22 13:55:00,74.84,74.85,74.81,74.83,23431.0,49.2326,49.2392,49.2129,49.2261,23431.0
2015-10-22 14:00:00,74.83,74.84,74.78,74.82,17478.0,49.2261,49.2326,49.1932,49.2195,17478.0
2015-10-22 14:05:00,74.81,74.83,74.7,74.73,15154.0,49.2129,49.2261,49.1405,49.1603,15154.0
2015-10-22 14:10:00,74.69,74.74,74.68,74.7,12414.0,49.134,49.1669,49.1274,49.1405,12414.0
2015-10-22 14:15:00,74.71,74.72,74.66,74.7,12237.0,49.1471,49.1537,49.1142,49.1405,12237.0
2015-10-22 14:20:00,74.7,74.79,74.64,74.79,22751.0,49.1405,49.1997,49.1011,49.1997,22751.0
2015-10-22 14:25:00,74.79,74.79,74.65,74.67,20135.0,49.1997,49.1997,49.1076,49.1208,20135.0
2015-10-22 14:30:00,74.67,74.72,74.66,74.69,22935.0,49.1208,49.1537,49.1142,49.134,22935.0
2015-10-22 14:35:00,74.69,74.72,74.67,74.7,26536.0,49.134,49.1537,49.1208,49.1405,26536.0
2015-10-22 14:40:00,74.7,74.72,74.6,74.63,39718.0,49.1405,49.1537,49.0748,49.0945,39718.0
2015-10-22 14:45:00,74.62,74.62,74.53,74.54,17584.0,49.0879,49.0879,49.0287,49.0353,17584.0
2015-10-22 14:50:00,74.54,74.62,74.49,74.59,15465.0,49.0353,49.0879,49.0024,49.0682,15465.0
2015-10-22 14:55:00,74.58,74.66,74.56,74.64,24372.0,49.0616,49.1142,49.0484,49.1011,24372.0
2015-10-22 15:00:00,74.64,74.65,74.54,74.6,20646.0,49.1011,49.1076,49.0353,49.0748,20646.0
2015-10-22 15:05:00,74.6,74.61,74.45,74.47,24630.0,49.0748,49.0813,48.9761,48.9892,24630.0
2015-10-22 15:10:00,74.47,74.5,74.43,74.49,22681.0,48.9892,49.009,48.9629,49.0024,22681.0
2015-10-22 15:15:00,74.51,74.56,74.49,74.5,19262.0,49.0155,49.0484,49.0024,49.009,19262.0
2015-10-22 15:20:00,74.5,74.51,74.44,74.47,25589.0,49.009,49.0155,48.9695,48.9892,25589.0
2015-10-22 15:25:00,74.47,74.55,74.46,74.51,34804.0,48.9892,49.0419,48.9827,49.0155,34804.0
2015-10-22 15:30:00,74.52,74.57,74.49,74.49,46712.0,49.0221,49.055,49.0024,49.0024,46712.0
2015-10-22 15:35:00,74.49,74.51,74.4,74.43,44620.0,49.0024,49.0155,48.9432,48.9629,44620.0
2015-10-22 15:40:00,74.43,74.49,74.43,74.46,46598.0,48.9629,49.0024,48.9629,48.9827,46598.0
2015-10-22 15:45:00,74.46,74.54,74.44,74.45,35401.0,48.9827,49.0353,48.9695,48.9761,35401.0
2015-10-22 15:50:00,74.45,74.47,74.42,74.44,46375.0,48.9761,48.9892,48.9563,48.9695,46375.0
2015-10-22 15:55:00,74.44,74.51,74.43,74.49,100430.0,48.9695,49.0155,48.9629,49.0024,100430.0
2015-10-23 09:30:00,74.33,74.47,74.02,74.12,54245.0,48.8971,48.9892,48.6932,48.759,54245.0
2015-10-23 09:35:00,74.08,74.25,74.02,74.09,37120.0,48.7327,48.8445,48.6932,48.7393,37120.0
2015-10-23 09:40:00,74.08,74.24,74.01,74.15,25438.0,48.7327,48.8379,48.6866,48.7787,25438.0
2015-10-23 09:45:00,74.14,74.15,73.95,74.02,18372.0,48.7721,48.7787,48.6472,48.6932,18372.0
2015-10-23 09:50:00,74.04,74.17,73.98,74.08,13801.0,48.7064,48.7919,48.6669,48.7327,13801.0
2015-10-23 09:55:00,74.1,74.2,74.01,74.16,26042.0,48.7458,48.8116,48.6866,48.7853,26042.0
2015-10-23 10:00:00,74.16,74.31,74.16,74.31,17645.0,48.7853,48.884,48.7853,48.884,17645.0
2015-10-23 10:05:00,74.33,74.34,74.14,74.14,20040.0,48.8971,48.9037,48.7721,48.7721,20040.0
2015-10-23 10:10:00,74.14,74.14,73.95,73.95,14776.0,48.7721,48.7721,48.6472,48.6472,14776.0
2015-10-23 10:15:00,73.92,73.97,73.88,73.88,12049.0,48.6274,48.6603,48.6011,48.6011,12049.0
2015-10-23 10:20:00,73.86,74.06,73.86,74.02,9471.0,48.588,48.7195,48.588,48.6932,9471.0
2015-10-23 10:25:00,74.0,74.17,73.99,74.16,13107.0,48.6801,48.7919,48.6735,48.7853,13107.0
2015-10-23 10:30:00,74.15,74.18,74.1,74.13,23381.0,48.7787,48.7985,48.7458,48.7656,23381.0
2015-10-23 10:35:00,74.13,74.13,74.02,74.05,23459.0,48.7656,48.7656,48.6932,48.7129,23459.0
2015-10-23 10:40:00,74.05,74.19,73.97,74.19,27470.0,48.7129,48.805,48.6603,48.805,27470.0
2015-10-23 10:45:00,74.19,74.23,74.09,74.14,13502.0,48.805,48.8314,48.7393,48.7721,13502.0
2015-10-23 10:50:00,74.14,74.16,74.04,74.08,13707.0,48.7721,48.7853,48.7064,48.7327,13707.0
2015-10-23 10:55:00,74.07,74.1,73.98,73.99,9981.0,48.7261,48.7458,48.6669,48.6735,9981.0
2015-10-23 11:00:00,74.0,74.05,73.96,74.0,17758.0,48.6801,48.7129,48.6537,48.6801,17758.0
2015-10-23 11:05:00,74.0,74.02,73.94,74.0,15352.0,48.6801,48.6932,48.6406,48.6801,15352.0
2015-10-23 11:10:00,74.0,74.0,73.81,73.82,15304.0,48.6801,48.6801,48.5551,48.5616,15304.0
2015-10-23 11:15:00,73.81,73.88,73.76,73.81,30353.0,48.5551,48.6011,48.5222,48.5551,30353.0
2015-10-23 11:20:00,73.81,73.82,73.75,73.77,21693.0,48.5551,48.5616,48.5156,48.5287,21693.0
2015-10-23 11:25:00,73.77,73.77,73.64,73.76,14581.0,48.5287,48.5287,48.4432,48.5222,14581.0
2015-10-23 11:30:00,73.76,73.77,73.68,73.68,18641.0,48.5222,48.5287,48.4695,48.4695,18641.0
2015-10-23 11:35:00,73.68,73.68,73.58,73.63,27492.0,48.4695,48.4695,48.4038,48.4366,27492.0
2015-10-23 11:40:00,73.64,73.72,73.63,73.66,17707.0,48.4432,48.4959,48.4366,48.4564,17707.0
2015-10-23 11:45:00,73.65,73.67,73.52,73.53,18178.0,48.4498,48.463,48.3643,48.3709,18178.0
2015-10-23 11:50:00,73.52,73.53,73.44,73.44,27169.0,48.3643,48.3709,48.3117,48.3117,27169.0
2015-10-23 11:55:00,73.44,73.45,73.29,73.3,29540.0,48.3117,48.3182,48.213,48.2196,29540.0
2015-10-23 12:00:00,73.3,73.45,73.28,73.39,20434.0,48.2196,48.3182,48.2064,48.2788,20434.0
2015-10-23 12:05:00,73.39,73.4,73.21,73.21,46535.0,48.2788,48.2853,48.1604,48.1604,46535.0
2015-10-23 12:10:00,73.22,73.26,73.15,73.16,25931.0,48.1669,48.1932,48.1209,48.1275,25931.0
2015-10-23 12:15:00,73.15,73.23,73.12,73.16,18096.0,48.1209,48.1735,48.1012,48.1275,18096.0
2015-10-23 12:20:00,73.17,73.18,73.14,73.16,14086.0,48.134,48.1406,48.1143,48.1275,14086.0
2015-10-23 12:25:00,73.16,73.29,73.16,73.25,15139.0,48.1275,48.213,48.1275,48.1867,15139.0
2015-10-23 12:30:00,73.25,73.26,73.19,73.24,33711.0,48.1867,48.1932,48.1472,48.1801,33711.0
2015-10-23 12:35:00,73.24,73.25,73.14,73.21,21714.0,48.1801,48.1867,48.1143,48.1604,21714.0
2015-10-23 12:40:00,73.22,73.33,73.21,73.32,9833.0,48.1669,48.2393,48.1604,48.2327,9833.0
2015-10-23 12:45:00,73.33,73.33,73.24,73.3,9258.0,48.2393,48.2393,48.1801,48.2196,9258.0
2015-10-23 12:50:00,73.31,73.33,73.26,73.3,11579.0,48.2261,48.2393,48.1932,48.2196,11579.0
2015-10-23 12:55:00,73.3,73.31,73.26,73.26,11545.0,48.2196,48.2261,48.1932,48.1932,11545.0
2015-10-23 13:00:00,73.26,73.29,73.17,73.24,11123.0,48.1932,48.213,48.134,48.1801,11123.0
2015-10-23 13:05:00,73.24,73.24,73.13,73.17,15394.0,48.1801,48.1801,48.1077,48.134,15394.0
2015-10-23 13:10:00,73.18,73.21,73.12,73.14,11350.0,48.1406,48.1604,48.1012,48.1143,11350.0
2015-10-23 13:15:00,73.15,73.19,73.14,73.18,11860.0,48.1209,48.1472,48.1143,48.1406,11860.0
2015-10-23 13:20:00,73.18,73.26,73.16,73.2,11435.0,48.1406,48.1932,48.1275,48.1538,11435.0
2015-10-23 13:25:00,73.22,73.24,73.17,73.17,10638.0,48.1669,48.1801,48.134,48.134,10638.0
2015-10-23 13:30:00,73.18,73.23,73.13,73.15,17549.0,48.1406,48.1735,48.1077,48.1209,17549.0
2015-10-23 13:35:00,73.15,73.22,73.13,73.15,13723.0,48.1209,48.1669,48.1077,48.1209,13723.0
2015-10-23 13:40:00,73.15,73.19,73.14,73.16,11571.0,48.1209,48.1472,48.1143,48.1275,11571.0
2015-10-23 13:45:00,73.16,73.18,73.11,73.12,18217.0,48.1275,48.1406,48.0946,48.1012,18217.0
2015-10-23 13:50:00,73.13,73.2,73.1,73.18,21823.0,48.1077,48.1538,48.088,48.1406,21823.0
2015-10-23 13:55:00,73.17,73.18,73.06,73.1,53302.0,48.134,48.1406,48.0617,48.088,53302.0
2015-10-23 14:00:00,73.11,73.21,73.11,73.2,13481.0,48.0946,48.1604,48.0946,48.1538,13481.0
2015-10-23 14:05:00,73.2,73.2,73.11,73.15,12571.0,48.1538,48.1538,48.0946,48.1209,12571.0
2015-10-23 14:10:00,73.16,73.2,73.14,73.14,11490.0,48.1275,48.1538,48.1143,48.1143,11490.0
2015-10-23 14:15:00,73.15,73.22,73.14,73.22,17229.0,48.1209,48.1669,48.1143,48.1669,17229.0
2015-10-23 14:20:00,73.23,73.24,73.17,73.2,20405.0,48.1735,48.1801,48.134,48.1538,20405.0
2015-10-23 14:25:00,73.21,73.23,73.17,73.21,14173.0,48.1604,48.1735,48.134,48.1604,14173.0
2015-10-23 14:30:00,73.21,73.23,73.18,73.22,12921.0,48.1604,48.1735,48.1406,48.1669,12921.0
2015-10-23 14:35:00,73.22,73.25,73.19,73.24,14816.0,48.1669,48.1867,48.1472,48.1801,14816.0
2015-10-23 14:40:00,73.25,73.3,73.23,73.27,17017.0,48.1867,48.2196,48.1735,48.1998,17017.0
2015-10-23 14:45:00,73.26,73.31,73.25,73.27,19587.0,48.1932,48.2261,48.1867,48.1998,19587.0
2015-10-23 14:50:00,73.26,73.27,73.18,73.2,17770.0,48.1932,48.1998,48.1406,48.1538,17770.0
2015-10-23 14:55:00,73.2,73.23,73.18,73.2,13636.0,48.1538,48.1735,48.1406,48.1538,13636.0
2015-10-23 15:00:00,73.18,73.22,73.16,73.22,19254.0,48.1406,48.1669,48.1275,48.1669,19254.0
2015-10-23 15:05:00,73.23,73.25,73.17,73.18,24764.0,48.1735,48.1867,48.134,48.1406,24764.0
2015-10-23 15:10:00,73.17,73.21,73.15,73.17,18247.0,48.134,48.1604,48.1209,48.134,18247.0
2015-10-23 15:15:00,73.17,73.2,73.15,73.15,21246.0,48.134,48.1538,48.1209,48.1209,21246.0
2015-10-23 15:20:00,73.14,73.15,73.08,73.08,26283.0,48.1143,48.1209,48.0748,48.0748,26283.0
2015-10-23 15:25:00,73.09,73.12,73.05,73.1,22934.0,48.0814,48.1012,48.0551,48.088,22934.0
2015-10-23 15:30:00,73.1,73.14,73.07,73.14,32206.0,48.088,48.1143,48.0683,48.1143,32206.0
2015-10-23 15:35:00,73.13,73.13,73.02,73.02,35150.0,48.1077,48.1077,48.0354,48.0354,35150.0
2015-10-23 15:40:00,73.02,73.08,73.01,73.07,49655.0,48.0354,48.0748,48.0288,48.0683,49655.0
2015-10-23 15:45:00,73.07,73.15,73.06,73.11,61457.0,48.0683,48.1209,48.0617,48.0946,61457.0
2015-10-23 15:50:00,73.11,73.12,73.08,73.09,63359.0,48.0946,48.1012,48.0748,48.0814,63359.0
2015-10-23 15:55:00,73.09,73.11,73.02,73.09,128688.0,48.0814,48.0946,48.0354,48.0814,128688.0
2015-10-26 09:30:00,73.27,73.4,72.77,72.88,55428.0,48.1998,48.2853,47.8709,47.9433,55428.0
2015-10-26 09:35:00,72.85,72.86,72.68,72.73,33152.0,47.9235,47.9301,47.8117,47.8446,33152.0
2015-10-26 09:40:00,72.75,72.88,72.7,72.75,20705.0,47.8578,47.9433,47.8249,47.8578,20705.0
2015-10-26 09:45:00,72.75,72.76,72.67,72.68,21138.0,47.8578,47.8643,47.8051,47.8117,21138.0
2015-10-26 09:50:00,72.67,72.71,72.58,72.64,25747.0,47.8051,47.8314,47.7459,47.7854,25747.0
2015-10-26 09:55:00,72.63,72.68,72.55,72.6,25404.0,47.7788,47.8117,47.7262,47.7591,25404.0
2015-10-26 10:00:00,72.59,72.66,72.56,72.64,23545.0,47.7525,47.7985,47.7328,47.7854,23545.0
2015-10-26 10:05:00,72.64,72.79,72.64,72.79,28832.0,47.7854,47.8841,47.7854,47.8841,28832.0
2015-10-26 10:10:00,72.78,72.79,72.61,72.66,23889.0,47.8775,47.8841,47.7657,47.7985,23889.0
2015-10-26 10:15:00,72.62,72.72,72.58,72.72,21789.0,47.7722,47.838,47.7459,47.838,21789.0
2015-10-26 10:20:00,72.73,72.8,72.65,72.69,14043.0,47.8446,47.8906,47.792,47.8183,14043.0
2015-10-26 10:25:00,72.69,72.69,72.59,72.59,19370.0,47.8183,47.8183,47.7525,47.7525,19370.0
2015-10-26 10:30:00,72.6,72.64,72.52,72.52,22033.0,47.7591,47.7854,47.7064,47.7064,22033.0
2015-10-26 10:35:00,72.5,72.54,72.46,72.49,22356.0,47.6933,47.7196,47.667,47.6867,22356.0
2015-10-26 10:40:00,72.48,72.49,72.36,72.37,22451.0,47.6801,47.6867,47.6012,47.6078,22451.0
2015-10-26 10:45:00,72.38,72.38,72.27,72.29,27593.0,47.6144,47.6144,47.542,47.5551,27593.0
2015-10-26 10:50:00,72.29,72.33,72.23,72.25,24764.0,47.5551,47.5815,47.5157,47.5288,24764.0
2015-10-26 10:55:00,72.25,72.43,72.24,72.4,27703.0,47.5288,47.6472,47.5223,47.6275,27703.0
2015-10-26 11:00:00,72.39,72.46,72.39,72.45,17545.0,47.6209,47.667,47.6209,47.6604,17545.0
2015-10-26 11:05:00,72.45,72.46,72.42,72.45,32880.0,47.6604,47.667,47.6407,47.6604,32880.0
2015-10-26 11:10:00,72.45,72.52,72.39,72.4,19893.0,47.6604,47.7064,47.6209,47.6275,19893.0
2015-10-26 11:15:00,72.41,72.53,72.39,72.52,14570.0,47.6341,47.713,47.6209,47.7064,14570.0
2015-10-26 11:20:00,72.51,72.58,72.5,72.52,13262.0,47.6999,47.7459,47.6933,47.7064,13262.0
2015-10-26 11:25:00,72.52,72.52,72.46,72.48,11971.0,47.7064,47.7064,47.667,47.6801,11971.0
2015-10-26 11:30:00,72.48,72.51,72.43,72.5,13945.0,47.6801,47.6999,47.6472,47.6933,13945.0
2015-10-26 11:35:00,72.51,72.51,72.41,72.44,59423.0,47.6999,47.6999,47.6341,47.6538,59423.0
2015-10-26 11:40:00,72.44,72.49,72.44,72.47,7921.0,47.6538,47.6867,47.6538,47.6736,7921.0
2015-10-26 11:45:00,72.46,72.51,72.42,72.42,15929.0,47.667,47.6999,47.6407,47.6407,15929.0
2015-10-26 11:50:00,72.43,72.47,72.4,72.47,14762.0,47.6472,47.6736,47.6275,47.6736,14762.0
2015-10-26 11:55:00,72.49,72.58,72.49,72.55,9006.0,47.6867,47.7459,47.6867,47.7262,9006.0
2015-10-26 12:00:00,72.55,72.59,72.54,72.58,13654.0,47.7262,47.7525,47.7196,47.7459,13654.0
2015-10-26 12:05:00,72.59,72.63,72.52,72.59,13307.0,47.7525,47.7788,47.7064,47.7525,13307.0
2015-10-26 12:10:00,72.59,72.6,72.52,72.59,15736.0,47.7525,47.7591,47.7064,47.7525,15736.0
2015-10-26 12:15:00,72.59,72.6,72.54,72.54,14423.0,47.7525,47.7591,47.7196,47.7196,14423.0
2015-10-26 12:20:00,72.54,72.55,72.48,72.54,18466.0,47.7196,47.7262,47.6801,47.7196,18466.0
2015-10-26 12:25:00,72.53,72.57,72.45,72.51,14631.0,47.713,47.7393,47.6604,47.6999,14631.0
2015-10-26 12:30:00,72.51,72.64,72.51,72.64,15589.0,47.6999,47.7854,47.6999,47.7854,15589.0
2015-10-26 12:35:00,72.64,72.67,72.59,72.64,31333.0,47.7854,47.8051,47.7525,47.7854,31333.0
2015-10-26 12:40:00,72.64,72.7,72.59,72.69,32527.0,47.7854,47.8249,47.7525,47.8183,32527.0
2015-10-26 12:45:00,72.68,72.75,72.65,72.69,25130.0,47.8117,47.8578,47.792,47.8183,25130.0
2015-10-26 12:50:00,72.68,72.74,72.64,72.74,27819.0,47.8117,47.8512,47.7854,47.8512,27819.0
2015-10-26 12:55:00,72.73,72.75,72.64,72.64,15302.0,47.8446,47.8578,47.7854,47.7854,15302.0
2015-10-26 13:00:00,72.65,72.68,72.55,72.58,10129.0,47.792,47.8117,47.7262,47.7459,10129.0
2015-10-26 13:05:00,72.59,72.7,72.59,72.6,12628.0,47.7525,47.8249,47.7525,47.7591,12628.0
2015-10-26 13:10:00,72.6,72.6,72.5,72.51,11042.0,47.7591,47.7591,47.6933,47.6999,11042.0
2015-10-26 13:15:00,72.51,72.59,72.51,72.54,10016.0,47.6999,47.7525,47.6999,47.7196,10016.0
2015-10-26 13:20:00,72.55,72.65,72.55,72.56,7875.0,47.7262,47.792,47.7262,47.7328,7875.0
2015-10-26 13:25:00,72.56,72.65,72.56,72.6,9655.0,47.7328,47.792,47.7328,47.7591,9655.0
2015-10-26 13:30:00,72.61,72.74,72.61,72.73,11805.0,47.7657,47.8512,47.7657,47.8446,11805.0
2015-10-26 13:35:00,72.73,72.74,72.7,72.73,14992.0,47.8446,47.8512,47.8249,47.8446,14992.0
2015-10-26 13:40:00,72.74,72.8,72.73,72.75,15926.0,47.8512,47.8906,47.8446,47.8578,15926.0
2015-10-26 13:45:00,72.75,72.81,72.73,72.77,18128.0,47.8578,47.8972,47.8446,47.8709,18128.0
2015-10-26 13:50:00,72.77,72.88,72.77,72.85,8715.0,47.8709,47.9433,47.8709,47.9235,8715.0
2015-10-26 13:55:00,72.84,72.86,72.8,72.81,14618.0,47.917,47.9301,47.8906,47.8972,14618.0
2015-10-26 14:00:00,72.82,72.91,72.82,72.88,39019.0,47.9038,47.963,47.9038,47.9433,39019.0
2015-10-26 14:05:00,72.87,72.93,72.85,72.92,10459.0,47.9367,47.9762,47.9235,47.9696,10459.0
2015-10-26 14:10:00,72.92,72.95,72.86,72.86,16628.0,47.9696,47.9893,47.9301,47.9301,16628.0
2015-10-26 14:15:00,72.87,72.88,72.79,72.84,8612.0,47.9367,47.9433,47.8841,47.917,8612.0
2015-10-26 14:20:00,72.83,72.84,72.77,72.82,15497.0,47.9104,47.917,47.8709,47.9038,15497.0
2015-10-26 14:25:00,72.83,72.83,72.76,72.8,9440.0,47.9104,47.9104,47.8643,47.8906,9440.0
2015-10-26 14:30:00,72.8,72.81,72.73,72.8,14198.0,47.8906,47.8972,47.8446,47.8906,14198.0
2015-10-26 14:35:00,72.8,72.83,72.76,72.78,11818.0,47.8906,47.9104,47.8643,47.8775,11818.0
2015-10-26 14:40:00,72.78,72.82,72.77,72.79,13675.0,47.8775,47.9038,47.8709,47.8841,13675.0
2015-10-26 14:45:00,72.8,72.89,72.8,72.88,16764.0,47.8906,47.9498,47.8906,47.9433,16764.0
2015-10-26 14:50:00,72.87,72.9,72.83,72.83,18718.0,47.9367,47.9564,47.9104,47.9104,18718.0
2015-10-26 14:55:00,72.82,72.89,72.81,72.86,18733.0,47.9038,47.9498,47.8972,47.9301,18733.0
2015-10-26 15:00:00,72.86,72.9,72.86,72.89,13075.0,47.9301,47.9564,47.9301,47.9498,13075.0
2015-10-26 15:05:00,72.88,72.9,72.87,72.89,21696.0,47.9433,47.9564,47.9367,47.9498,21696.0
2015-10-26 15:10:00,72.89,72.9,72.82,72.88,15137.0,47.9498,47.9564,47.9038,47.9433,15137.0
2015-10-26 15:15:00,72.88,72.9,72.8,72.8,20656.0,47.9433,47.9564,47.8906,47.8906,20656.0
2015-10-26 15:20:00,72.8,72.83,72.79,72.82,24030.0,47.8906,47.9104,47.8841,47.9038,24030.0
2015-10-26 15:25:00,72.81,72.93,72.8,72.89,26939.0,47.8972,47.9762,47.8906,47.9498,26939.0
2015-10-26 15:30:00,72.89,72.93,72.85,72.87,24822.0,47.9498,47.9762,47.9235,47.9367,24822.0
2015-10-26 15:35:00,72.87,72.88,72.83,72.84,25046.0,47.9367,47.9433,47.9104,47.917,25046.0
2015-10-26 15:40:00,72.84,72.88,72.83,72.88,46308.0,47.917,47.9433,47.9104,47.9433,46308.0
2015-10-26 15:45:00,72.88,72.93,72.87,72.87,26084.0,47.9433,47.9762,47.9367,47.9367,26084.0
2015-10-26 15:50:00,72.88,72.88,72.84,72.84,52279.0,47.9433,47.9433,47.917,47.917,52279.0
2015-10-26 15:55:00,72.85,72.88,72.83,72.84,123918.0,47.9235,47.9433,47.9104,47.917,123918.0
2015-10-27 09:30:00,72.69,73.17,72.52,72.69,48474.0,47.8183,48.134,47.7064,47.8183,48474.0
2015-10-27 09:35:00,72.65,72.67,72.39,72.48,38032.0,47.792,47.8051,47.6209,47.6801,38032.0
2015-10-27 09:40:00,72.49,72.74,72.49,72.51,26917.0,47.6867,47.8512,47.6867,47.6999,26917.0
2015-10-27 09:45:00,72.5,72.72,72.48,72.71,18586.0,47.6933,47.838,47.6801,47.8314,18586.0
2015-10-27 09:50:00,72.7,72.71,72.54,72.55,21841.0,47.8249,47.8314,47.7196,47.7262,21841.0
2015-10-27 09:55:00,72.53,72.59,72.46,72.55,21554.0,47.713,47.7525,47.667,47.7262,21554.0
2015-10-27 10:00:00,72.55,72.58,72.51,72.53,23270.0,47.7262,47.7459,47.6999,47.713,23270.0
2015-10-27 10:05:00,72.54,72.64,72.52,72.52,20157.0,47.7196,47.7854,47.7064,47.7064,20157.0
2015-10-27 10:10:00,72.53,72.59,72.47,72.58,32153.0,47.713,47.7525,47.6736,47.7459,32153.0
2015-10-27 10:15:00,72.57,72.69,72.53,72.65,30836.0,47.7393,47.8183,47.713,47.792,30836.0
2015-10-27 10:20:00,72.64,72.64,72.48,72.58,26777.0,47.7854,47.7854,47.6801,47.7459,26777.0
2015-10-27 10:25:00,72.6,72.67,72.54,72.67,22481.0,47.7591,47.8051,47.7196,47.8051,22481.0
2015-10-27 10:30:00,72.67,72.67,72.56,72.56,22417.0,47.8051,47.8051,47.7328,47.7328,22417.0
2015-10-27 10:35:00,72.57,72.64,72.55,72.61,17069.0,47.7393,47.7854,47.7262,47.7657,17069.0
2015-10-27 10:40:00,72.61,72.69,72.58,72.68,18261.0,47.7657,47.8183,47.7459,47.8117,18261.0
2015-10-27 10:45:00,72.67,72.67,72.55,72.61,13194.0,47.8051,47.8051,47.7262,47.7657,13194.0
2015-10-27 10:50:00,72.63,72.65,72.58,72.65,15775.0,47.7788,47.792,47.7459,47.792,15775.0
2015-10-27 10:55:00,72.64,72.75,72.64,72.74,13660.0,47.7854,47.8578,47.7854,47.8512,13660.0
2015-10-27 11:00:00,72.75,72.82,72.7,72.8,19497.0,47.8578,47.9038,47.8249,47.8906,19497.0
2015-10-27 11:05:00,72.79,72.85,72.76,72.82,14742.0,47.8841,47.9235,47.8643,47.9038,14742.0
2015-10-27 11:10:00,72.84,72.85,72.75,72.77,17060.0,47.917,47.9235,47.8578,47.8709,17060.0
2015-10-27 11:15:00,72.78,72.82,72.73,72.74,22917.0,47.8775,47.9038,47.8446,47.8512,22917.0
2015-10-27 11:20:00,72.74,72.8,72.71,72.72,22648.0,47.8512,47.8906,47.8314,47.838,22648.0
2015-10-27 11:25:00,72.72,72.73,72.65,72.66,14420.0,47.838,47.8446,47.792,47.7985,14420.0
2015-10-27 11:30:00,72.65,72.73,72.64,72.66,13827.0,47.792,47.8446,47.7854,47.7985,13827.0
2015-10-27 11:35:00,72.66,72.78,72.66,72.69,14231.0,47.7985,47.8775,47.7985,47.8183,14231.0
2015-10-27 11:40:00,72.67,72.8,72.65,72.79,17269.0,47.8051,47.8906,47.792,47.8841,17269.0
2015-10-27 11:45:00,72.77,72.85,72.76,72.81,15953.0,47.8709,47.9235,47.8643,47.8972,15953.0
2015-10-27 11:50:00,72.81,72.82,72.66,72.67,42671.0,47.8972,47.9038,47.7985,47.8051,42671.0
2015-10-27 11:55:00,72.67,72.7,72.57,72.58,12460.0,47.8051,47.8249,47.7393,47.7459,12460.0
2015-10-27 12:00:00,72.59,72.6,72.51,72.51,21576.0,47.7525,47.7591,47.6999,47.6999,21576.0
2015-10-27 12:05:00,72.51,72.53,72.45,72.53,34693.0,47.6999,47.713,47.6604,47.713,34693.0
2015-10-27 12:10:00,72.52,72.56,72.51,72.53,21766.0,47.7064,47.7328,47.6999,47.713,21766.0
2015-10-27 12:15:00,72.53,72.61,72.53,72.59,16240.0,47.713,47.7657,47.713,47.7525,16240.0
2015-10-27 12:20:00,72.59,72.61,72.57,72.6,15246.0,47.7525,47.7657,47.7393,47.7591,15246.0
2015-10-27 12:25:00,72.58,72.58,72.53,72.55,25678.0,47.7459,47.7459,47.713,47.7262,25678.0
2015-10-27 12:30:00,72.55,72.56,72.51,72.52,15765.0,47.7262,47.7328,47.6999,47.7064,15765.0
2015-10-27 12:35:00,72.51,72.62,72.48,72.61,15901.0,47.6999,47.7722,47.6801,47.7657,15901.0
2015-10-27 12:40:00,72.61,72.66,72.56,72.63,25770.0,47.7657,47.7985,47.7328,47.7788,25770.0
2015-10-27 12:45:00,72.64,72.72,72.6,72.6,31346.0,47.7854,47.838,47.7591,47.7591,31346.0
2015-10-27 12:50:00,72.6,72.6,72.52,72.57,15248.0,47.7591,47.7591,47.7064,47.7393,15248.0
2015-10-27 12:55:00,72.57,72.6,72.48,72.48,17557.0,47.7393,47.7591,47.6801,47.6801,17557.0
2015-10-27 13:00:00,72.48,72.49,72.42,72.44,18441.0,47.6801,47.6867,47.6407,47.6538,18441.0
2015-10-27 13:05:00,72.44,72.6,72.43,72.56,33435.0,47.6538,47.7591,47.6472,47.7328,33435.0
2015-10-27 13:10:00,72.57,72.64,72.56,72.63,16281.0,47.7393,47.7854,47.7328,47.7788,16281.0
2015-10-27 13:15:00,72.63,72.63,72.53,72.53,17177.0,47.7788,47.7788,47.713,47.713,17177.0
2015-10-27 13:20:00,72.53,72.56,72.5,72.53,15781.0,47.713,47.7328,47.6933,47.713,15781.0
2015-10-27 13:25:00,72.53,72.57,72.51,72.51,41397.0,47.713,47.7393,47.6999,47.6999,41397.0
2015-10-27 13:30:00,72.51,72.52,72.47,72.5,23736.0,47.6999,47.7064,47.6736,47.6933,23736.0
2015-10-27 13:35:00,72.49,72.49,72.45,72.46,9096.0,47.6867,47.6867,47.6604,47.667,9096.0
2015-10-27 13:40:00,72.46,72.5,72.42,72.43,18265.0,47.667,47.6933,47.6407,47.6472,18265.0
2015-10-27 13:45:00,72.42,72.43,72.34,72.36,11269.0,47.6407,47.6472,47.588,47.6012,11269.0
2015-10-27 13:50:00,72.35,72.38,72.24,72.26,20220.0,47.5946,47.6144,47.5223,47.5354,20220.0
2015-10-27 13:55:00,72.25,72.29,72.24,72.29,13509.0,47.5288,47.5551,47.5223,47.5551,13509.0
2015-10-27 14:00:00,72.28,72.39,72.26,72.39,26005.0,47.5486,47.6209,47.5354,47.6209,26005.0
2015-10-27 14:05:00,72.4,72.43,72.33,72.35,10486.0,47.6275,47.6472,47.5815,47.5946,10486.0
2015-10-27 14:10:00,72.34,72.35,72.28,72.29,13286.0,47.588,47.5946,47.5486,47.5551,13286.0
2015-10-27 14:15:00,72.29,72.34,72.17,72.19,45891.0,47.5551,47.588,47.4762,47.4894,45891.0
2015-10-27 14:20:00,72.18,72.3,72.17,72.28,19720.0,47.4828,47.5617,47.4762,47.5486,19720.0
2015-10-27 14:25:00,72.27,72.32,72.26,72.3,14130.0,47.542,47.5749,47.5354,47.5617,14130.0
2015-10-27 14:30:00,72.3,72.31,72.26,72.3,42650.0,47.5617,47.5683,47.5354,47.5617,42650.0
2015-10-27 14:35:00,72.29,72.31,72.27,72.29,28894.0,47.5551,47.5683,47.542,47.5551,28894.0
2015-10-27 14:40:00,72.29,72.3,72.28,72.3,15799.0,47.5551,47.5617,47.5486,47.5617,15799.0
2015-10-27 14:45:00,72.3,72.33,72.24,72.26,28933.0,47.5617,47.5815,47.5223,47.5354,28933.0
2015-10-27 14:50:00,72.26,72.3,72.26,72.3,25216.0,47.5354,47.5617,47.5354,47.5617,25216.0
2015-10-27 14:55:00,72.29,72.35,72.28,72.31,26207.0,47.5551,47.5946,47.5486,47.5683,26207.0
2015-10-27 15:00:00,72.3,72.33,72.24,72.33,54516.0,47.5617,47.5815,47.5223,47.5815,54516.0
2015-10-27 15:05:00,72.33,72.35,72.28,72.28,12292.0,47.5815,47.5946,47.5486,47.5486,12292.0
2015-10-27 15:10:00,72.28,72.35,72.28,72.33,23804.0,47.5486,47.5946,47.5486,47.5815,23804.0
2015-10-27 15:15:00,72.33,72.35,72.31,72.33,13199.0,47.5815,47.5946,47.5683,47.5815,13199.0
2015-10-27 15:20:00,72.33,72.38,72.32,72.36,66812.0,47.5815,47.6144,47.5749,47.6012,66812.0
2015-10-27 15:25:00,72.36,72.4,72.35,72.39,30308.0,47.6012,47.6275,47.5946,47.6209,30308.0
2015-10-27 15:30:00,72.4,72.4,72.33,72.35,28935.0,47.6275,47.6275,47.5815,47.5946,28935.0
2015-10-27 15:35:00,72.36,72.38,72.3,72.32,21185.0,47.6012,47.6144,47.5617,47.5749,21185.0
2015-10-27 15:40:00,72.31,72.38,72.3,72.31,28954.0,47.5683,47.6144,47.5617,47.5683,28954.0
2015-10-27 15:45:00,72.32,72.35,72.3,72.3,34138.0,47.5749,47.5946,47.5617,47.5617,34138.0
2015-10-27 15:50:00,72.31,72.32,72.29,72.32,70559.0,47.5683,47.5749,47.5551,47.5749,70559.0
2015-10-27 15:55:00,72.33,72.39,72.32,72.34,114645.0,47.5815,47.6209,47.5749,47.588,114645.0
2015-10-28 09:30:00,72.47,72.56,72.4,72.44,20518.0,47.6736,47.7328,47.6275,47.6538,20518.0
2015-10-28 09:35:00,72.44,72.74,72.43,72.62,21177.0,47.6538,47.8512,47.6472,47.7722,21177.0
2015-10-28 09:40:00,72.65,72.66,72.49,72.54,23103.0,47.792,47.7985,47.6867,47.7196,23103.0
2015-10-28 09:45:00,72.55,72.6,72.4,72.43,14692.0,47.7262,47.7591,47.6275,47.6472,14692.0
2015-10-28 09:50:00,72.42,72.51,72.41,72.41,12103.0,47.6407,47.6999,47.6341,47.6341,12103.0
2015-10-28 09:55:00,72.42,72.44,72.32,72.34,11594.0,47.6407,47.6538,47.5749,47.588,11594.0
2015-10-28 10:00:00,72.35,72.41,72.3,72.36,20360.0,47.5946,47.6341,47.5617,47.6012,20360.0
2015-10-28 10:05:00,72.37,72.39,72.26,72.28,11827.0,47.6078,47.6209,47.5354,47.5486,11827.0
2015-10-28 10:10:00,72.27,72.46,72.27,72.46,12200.0,47.542,47.667,47.542,47.667,12200.0
2015-10-28 10:15:00,72.45,72.48,72.35,72.43,10792.0,47.6604,47.6801,47.5946,47.6472,10792.0
2015-10-28 10:20:00,72.42,72.42,72.33,72.33,17337.0,47.6407,47.6407,47.5815,47.5815,17337.0
2015-10-28 10:25:00,72.32,72.32,72.09,72.14,14489.0,47.5749,47.5749,47.4236,47.4565,14489.0
2015-10-28 10:30:00,72.11,72.15,72.04,72.06,21637.0,47.4367,47.463,47.3907,47.4038,21637.0
2015-10-28 10:35:00,72.07,72.08,71.95,71.96,23914.0,47.4104,47.417,47.3315,47.3381,23914.0
2015-10-28 10:40:00,71.96,72.05,71.95,72.01,17286.0,47.3381,47.3973,47.3315,47.371,17286.0
2015-10-28 10:45:00,72.0,72.01,71.95,71.99,18326.0,47.3644,47.371,47.3315,47.3578,18326.0
2015-10-28 10:50:00,72.0,72.01,71.92,71.93,11730.0,47.3644,47.371,47.3117,47.3183,11730.0
2015-10-28 10:55:00,71.95,71.96,71.9,71.95,13274.0,47.3315,47.3381,47.2986,47.3315,13274.0
2015-10-28 11:00:00,71.96,72.03,71.96,72.01,13595.0,47.3381,47.3841,47.3381,47.371,13595.0
2015-10-28 11:05:00,72.01,72.02,71.95,71.99,8918.0,47.371,47.3775,47.3315,47.3578,8918.0
2015-10-28 11:10:00,72.0,72.02,71.95,71.98,12791.0,47.3644,47.3775,47.3315,47.3512,12791.0
2015-10-28 11:15:00,71.97,72.04,71.96,72.03,14531.0,47.3446,47.3907,47.3381,47.3841,14531.0
2015-10-28 11:20:00,72.02,72.02,71.99,71.99,8533.0,47.3775,47.3775,47.3578,47.3578,8533.0
2015-10-28 11:25:00,71.98,72.07,71.95,72.04,13583.0,47.3512,47.4104,47.3315,47.3907,13583.0
2015-10-28 11:30:00,72.07,72.08,72.0,72.01,9571.0,47.4104,47.417,47.3644,47.371,9571.0
2015-10-28 11:35:00,72.0,72.06,72.0,72.06,15705.0,47.3644,47.4038,47.3644,47.4038,15705.0
2015-10-28 11:40:00,72.06,72.07,72.02,72.06,8970.0,47.4038,47.4104,47.3775,47.4038,8970.0
2015-10-28 11:45:00,72.06,72.08,72.01,72.04,10137.0,47.4038,47.417,47.371,47.3907,10137.0
2015-10-28 11:50:00,72.04,72.04,71.99,72.0,10336.0,47.3907,47.3907,47.3578,47.3644,10336.0
2015-10-28 11:55:00,72.02,72.07,71.93,72.04,14138.0,47.3775,47.4104,47.3183,47.3907,14138.0
2015-10-28 12:00:00,72.03,72.05,71.98,72.0,10811.0,47.3841,47.3973,47.3512,47.3644,10811.0
2015-10-28 12:05:00,72.01,72.04,72.0,72.01,10113.0,47.371,47.3907,47.3644,47.371,10113.0
2015-10-28 12:10:00,72.02,72.02,71.91,71.96,16728.0,47.3775,47.3775,47.3052,47.3381,16728.0
2015-10-28 12:15:00,71.97,71.98,71.92,71.97,8538.0,47.3446,47.3512,47.3117,47.3446,8538.0
2015-10-28 12:20:00,71.97,72.01,71.93,71.93,6809.0,47.3446,47.371,47.3183,47.3183,6809.0
2015-10-28 12:25:00,71.92,71.92,71.83,71.88,13877.0,47.3117,47.3117,47.2525,47.2854,13877.0
2015-10-28 12:30:00,71.88,71.88,71.8,71.82,15890.0,47.2854,47.2854,47.2328,47.246,15890.0
2015-10-28 12:35:00,71.82,71.84,71.75,71.81,20827.0,47.246,47.2591,47.1999,47.2394,20827.0
2015-10-28 12:40:00,71.81,71.81,71.76,71.78,9883.0,47.2394,47.2394,47.2065,47.2196,9883.0
2015-10-28 12:45:00,71.77,71.83,71.74,71.79,9635.0,47.2131,47.2525,47.1933,47.2262,9635.0
2015-10-28 12:50:00,71.8,71.8,71.73,71.73,8187.0,47.2328,47.2328,47.1868,47.1868,8187.0
2015-10-28 12:55:00,71.73,71.78,71.71,71.72,9495.0,47.1868,47.2196,47.1736,47.1802,9495.0
2015-10-28 13:00:00,71.71,71.71,71.61,71.61,14544.0,47.1736,47.1736,47.1078,47.1078,14544.0
2015-10-28 13:05:00,71.62,71.67,71.61,71.64,11344.0,47.1144,47.1473,47.1078,47.1276,11344.0
2015-10-28 13:10:00,71.63,71.69,71.63,71.69,11239.0,47.121,47.1604,47.121,47.1604,11239.0
2015-10-28 13:15:00,71.69,71.73,71.67,71.67,11137.0,47.1604,47.1868,47.1473,47.1473,11137.0
2015-10-28 13:20:00,71.67,71.69,71.61,71.62,16781.0,47.1473,47.1604,47.1078,47.1144,16781.0
2015-10-28 13:25:00,71.63,71.63,71.57,71.6,16947.0,47.121,47.121,47.0815,47.1012,16947.0
2015-10-28 13:30:00,71.6,71.67,71.6,71.63,15499.0,47.1012,47.1473,47.1012,47.121,15499.0
2015-10-28 13:35:00,71.64,71.68,71.63,71.68,10695.0,47.1276,47.1539,47.121,47.1539,10695.0
2015-10-28 13:40:00,71.68,71.75,71.68,71.71,13504.0,47.1539,47.1999,47.1539,47.1736,13504.0
2015-10-28 13:45:00,71.72,71.85,71.72,71.8,11860.0,47.1802,47.2657,47.1802,47.2328,11860.0
2015-10-28 13:50:00,71.82,71.93,71.81,71.92,10777.0,47.246,47.3183,47.2394,47.3117,10777.0
2015-10-28 13:55:00,71.91,72.0,71.88,71.95,25540.0,47.3052,47.3644,47.2854,47.3315,25540.0
2015-10-28 14:00:00,71.85,71.87,71.22,71.3,36352.0,47.2657,47.2789,46.8513,46.9039,36352.0
2015-10-28 14:05:00,71.3,71.3,71.04,71.19,25993.0,46.9039,46.9039,46.7328,46.8315,25993.0
2015-10-28 14:10:00,71.2,71.2,70.81,70.9,41835.0,46.8381,46.8381,46.5815,46.6408,41835.0
2015-10-28 14:15:00,70.91,71.0,70.83,70.94,15404.0,46.6473,46.7065,46.5947,46.6671,15404.0
2015-10-28 14:20:00,70.93,71.1,70.92,71.07,25916.0,46.6605,46.7723,46.6539,46.7526,25916.0
2015-10-28 14:25:00,71.08,71.19,70.98,71.02,21194.0,46.7592,46.8315,46.6934,46.7197,21194.0
2015-10-28 14:30:00,71.05,71.06,70.93,70.97,24613.0,46.7394,46.746,46.6605,46.6868,24613.0
2015-10-28 14:35:00,70.97,70.97,70.85,70.88,32778.0,46.6868,46.6868,46.6079,46.6276,32778.0
2015-10-28 14:40:00,70.89,71.01,70.81,70.81,29312.0,46.6342,46.7131,46.5815,46.5815,29312.0
2015-10-28 14:45:00,70.8,70.85,70.76,70.8,25235.0,46.575,46.6079,46.5487,46.575,25235.0
2015-10-28 14:50:00,70.79,70.94,70.74,70.92,26232.0,46.5684,46.6671,46.5355,46.6539,26232.0
2015-10-28 14:55:00,70.93,70.98,70.87,70.93,31720.0,46.6605,46.6934,46.621,46.6605,31720.0
2015-10-28 15:00:00,70.92,71.03,70.88,70.97,24086.0,46.6539,46.7263,46.6276,46.6868,24086.0
2015-10-28 15:05:00,70.98,71.07,70.94,70.94,51061.0,46.6934,46.7526,46.6671,46.6671,51061.0
2015-10-28 15:10:00,70.96,71.0,70.93,70.98,58996.0,46.6802,46.7065,46.6605,46.6934,58996.0
2015-10-28 15:15:00,70.98,71.02,70.94,70.94,35732.0,46.6934,46.7197,46.6671,46.6671,35732.0
2015-10-28 15:20:00,70.95,70.97,70.9,70.95,13525.0,46.6736,46.6868,46.6408,46.6736,13525.0
2015-10-28 15:25:00,70.96,71.04,70.93,70.96,28072.0,46.6802,46.7328,46.6605,46.6802,28072.0
2015-10-28 15:30:00,70.99,71.12,70.98,71.06,29881.0,46.7,46.7855,46.6934,46.746,29881.0
2015-10-28 15:35:00,71.05,71.17,71.04,71.14,34585.0,46.7394,46.8184,46.7328,46.7986,34585.0
2015-10-28 15:40:00,71.14,71.28,71.09,71.28,65684.0,46.7986,46.8907,46.7657,46.8907,65684.0
2015-10-28 15:45:00,71.28,71.44,71.28,71.37,54039.0,46.8907,46.996,46.8907,46.9499,54039.0
2015-10-28 15:50:00,71.4,71.44,71.38,71.4,95777.0,46.9697,46.996,46.9565,46.9697,95777.0
2015-10-28 15:55:00,71.41,71.53,71.4,71.51,113246.0,46.9762,47.0552,46.9697,47.042,113246.0
2015-10-29 09:30:00,71.24,71.33,71.01,71.28,16509.0,46.8644,46.9236,46.7131,46.8907,16509.0
2015-10-29 09:35:00,71.27,71.31,70.86,71.03,32152.0,46.8842,46.9105,46.6144,46.7263,32152.0
2015-10-29 09:40:00,71.02,71.16,70.99,71.04,29837.0,46.7197,46.8118,46.7,46.7328,29837.0
2015-10-29 09:45:00,71.05,71.13,70.92,70.99,20993.0,46.7394,46.7921,46.6539,46.7,20993.0
2015-10-29 09:50:00,70.98,70.98,70.81,70.85,29745.0,46.6934,46.6934,46.5815,46.6079,29745.0
2015-10-29 09:55:00,70.88,70.89,70.82,70.85,20893.0,46.6276,46.6342,46.5881,46.6079,20893.0
2015-10-29 10:00:00,70.85,70.86,70.64,70.76,104102.0,46.6079,46.6144,46.4697,46.5487,104102.0
2015-10-29 10:05:00,70.77,70.78,70.54,70.65,38113.0,46.5552,46.5618,46.4039,46.4763,38113.0
2015-10-29 10:10:00,70.65,70.69,70.55,70.55,27577.0,46.4763,46.5026,46.4105,46.4105,27577.0
2015-10-29 10:15:00,70.56,70.59,70.26,70.33,34869.0,46.4171,46.4368,46.2197,46.2658,34869.0
2015-10-29 10:20:00,70.33,70.36,70.23,70.28,42178.0,46.2658,46.2855,46.2,46.2329,42178.0
2015-10-29 10:25:00,70.27,70.36,70.23,70.27,40043.0,46.2263,46.2855,46.2,46.2263,40043.0
2015-10-29 10:30:00,70.27,70.44,70.21,70.41,29068.0,46.2263,46.3381,46.1868,46.3184,29068.0
2015-10-29 10:35:00,70.41,70.49,70.3,70.49,41396.0,46.3184,46.371,46.246,46.371,41396.0
2015-10-29 10:40:00,70.48,70.49,70.23,70.3,24173.0,46.3645,46.371,46.2,46.246,24173.0
2015-10-29 10:45:00,70.29,70.45,70.15,70.15,42773.0,46.2395,46.3447,46.1474,46.1474,42773.0
2015-10-29 10:50:00,70.16,70.28,70.13,70.26,27441.0,46.154,46.2329,46.1342,46.2197,27441.0
2015-10-29 10:55:00,70.26,70.43,70.26,70.39,14058.0,46.2197,46.3316,46.2197,46.3053,14058.0
2015-10-29 11:00:00,70.4,70.44,70.33,70.43,24225.0,46.3118,46.3381,46.2658,46.3316,24225.0
2015-10-29 11:05:00,70.41,70.45,70.35,70.43,18053.0,46.3184,46.3447,46.2789,46.3316,18053.0
2015-10-29 11:10:00,70.44,70.52,70.33,70.33,14393.0,46.3381,46.3908,46.2658,46.2658,14393.0
2015-10-29 11:15:00,70.34,70.43,70.32,70.36,21776.0,46.2724,46.3316,46.2592,46.2855,21776.0
2015-10-29 11:20:00,70.35,70.41,70.24,70.25,60359.0,46.2789,46.3184,46.2066,46.2132,60359.0
2015-10-29 11:25:00,70.26,70.32,70.25,70.32,68434.0,46.2197,46.2592,46.2132,46.2592,68434.0
2015-10-29 11:30:00,70.32,70.33,70.17,70.17,38276.0,46.2592,46.2658,46.1605,46.1605,38276.0
2015-10-29 11:35:00,70.16,70.2,70.05,70.06,74709.0,46.154,46.1803,46.0816,46.0882,74709.0
2015-10-29 11:40:00,70.06,70.17,70.0,70.14,59514.0,46.0882,46.1605,46.0487,46.1408,59514.0
2015-10-29 11:45:00,70.13,70.19,70.06,70.12,58807.0,46.1342,46.1737,46.0882,46.1276,58807.0
2015-10-29 11:50:00,70.13,70.18,70.13,70.15,45040.0,46.1342,46.1671,46.1342,46.1474,45040.0
2015-10-29 11:55:00,70.14,70.32,70.14,70.32,23426.0,46.1408,46.2592,46.1408,46.2592,23426.0
2015-10-29 12:00:00,70.31,70.38,70.26,70.36,30998.0,46.2526,46.2987,46.2197,46.2855,30998.0
2015-10-29 12:05:00,70.35,70.37,70.19,70.22,33822.0,46.2789,46.2921,46.1737,46.1934,33822.0
2015-10-29 12:10:00,70.22,70.33,70.21,70.33,17885.0,46.1934,46.2658,46.1868,46.2658,17885.0
2015-10-29 12:15:00,70.33,70.33,70.21,70.31,20656.0,46.2658,46.2658,46.1868,46.2526,20656.0
2015-10-29 12:20:00,70.31,70.31,70.18,70.2,16537.0,46.2526,46.2526,46.1671,46.1803,16537.0
2015-10-29 12:25:00,70.19,70.27,70.17,70.23,25587.0,46.1737,46.2263,46.1605,46.2,25587.0
2015-10-29 12:30:00,70.24,70.33,70.23,70.29,12523.0,46.2066,46.2658,46.2,46.2395,12523.0
2015-10-29 12:35:00,70.29,70.32,70.26,70.27,10260.0,46.2395,46.2592,46.2197,46.2263,10260.0
2015-10-29 12:40:00,70.27,70.34,70.26,70.31,9664.0,46.2263,46.2724,46.2197,46.2526,9664.0
2015-10-29 12:45:00,70.31,70.32,70.24,70.25,16091.0,46.2526,46.2592,46.2066,46.2132,16091.0
2015-10-29 12:50:00,70.25,70.36,70.22,70.36,23453.0,46.2132,46.2855,46.1934,46.2855,23453.0
2015-10-29 12:55:00,70.38,70.4,70.32,70.35,18889.0,46.2987,46.3118,46.2592,46.2789,18889.0
2015-10-29 13:00:00,70.35,70.47,70.35,70.46,13019.0,46.2789,46.3579,46.2789,46.3513,13019.0
2015-10-29 13:05:00,70.47,70.5,70.44,70.48,8635.0,46.3579,46.3776,46.3381,46.3645,8635.0
2015-10-29 13:10:00,70.48,70.51,70.45,70.47,11696.0,46.3645,46.3842,46.3447,46.3579,11696.0
2015-10-29 13:15:00,70.47,70.52,70.46,70.5,12579.0,46.3579,46.3908,46.3513,46.3776,12579.0
2015-10-29 13:20:00,70.5,70.56,70.48,70.49,11751.0,46.3776,46.4171,46.3645,46.371,11751.0
2015-10-29 13:25:00,70.49,70.51,70.42,70.42,17075.0,46.371,46.3842,46.325,46.325,17075.0
2015-10-29 13:30:00,70.42,70.47,70.41,70.47,18881.0,46.325,46.3579,46.3184,46.3579,18881.0
2015-10-29 13:35:00,70.46,70.46,70.32,70.35,17090.0,46.3513,46.3513,46.2592,46.2789,17090.0
2015-10-29 13:40:00,70.35,70.35,70.3,70.35,21615.0,46.2789,46.2789,46.246,46.2789,21615.0
2015-10-29 13:45:00,70.35,70.35,70.26,70.33,12927.0,46.2789,46.2789,46.2197,46.2658,12927.0
2015-10-29 13:50:00,70.32,70.34,70.27,70.32,18744.0,46.2592,46.2724,46.2263,46.2592,18744.0
2015-10-29 13:55:00,70.31,70.34,70.29,70.31,24589.0,46.2526,46.2724,46.2395,46.2526,24589.0
2015-10-29 14:00:00,70.3,70.41,70.29,70.4,19966.0,46.246,46.3184,46.2395,46.3118,19966.0
2015-10-29 14:05:00,70.42,70.46,70.42,70.42,17088.0,46.325,46.3513,46.325,46.325,17088.0
2015-10-29 14:10:00,70.42,70.51,70.4,70.47,19388.0,46.325,46.3842,46.3118,46.3579,19388.0
2015-10-29 14:15:00,70.47,70.52,70.47,70.52,21609.0,46.3579,46.3908,46.3579,46.3908,21609.0
2015-10-29 14:20:00,70.52,70.6,70.52,70.59,15187.0,46.3908,46.4434,46.3908,46.4368,15187.0
2015-10-29 14:25:00,70.59,70.6,70.53,70.57,12594.0,46.4368,46.4434,46.3974,46.4237,12594.0
2015-10-29 14:30:00,70.57,70.6,70.5,70.6,18243.0,46.4237,46.4434,46.3776,46.4434,18243.0
2015-10-29 14:35:00,70.6,70.6,70.51,70.53,17298.0,46.4434,46.4434,46.3842,46.3974,17298.0
2015-10-29 14:40:00,70.54,70.57,70.49,70.5,14787.0,46.4039,46.4237,46.371,46.3776,14787.0
2015-10-29 14:45:00,70.51,70.59,70.51,70.58,24428.0,46.3842,46.4368,46.3842,46.4302,24428.0
2015-10-29 14:50:00,70.57,70.6,70.56,70.59,18407.0,46.4237,46.4434,46.4171,46.4368,18407.0
2015-10-29 14:55:00,70.59,70.68,70.59,70.66,17993.0,46.4368,46.496,46.4368,46.4829,17993.0
2015-10-29 15:00:00,70.66,70.71,70.65,70.7,25843.0,46.4829,46.5158,46.4763,46.5092,25843.0
2015-10-29 15:05:00,70.69,70.73,70.67,70.72,25116.0,46.5026,46.5289,46.4894,46.5223,25116.0
2015-10-29 15:10:00,70.72,70.8,70.71,70.8,29129.0,46.5223,46.575,46.5158,46.575,29129.0
2015-10-29 15:15:00,70.79,70.9,70.78,70.9,23900.0,46.5684,46.6408,46.5618,46.6408,23900.0
2015-10-29 15:20:00,70.9,70.97,70.89,70.96,25364.0,46.6408,46.6868,46.6342,46.6802,25364.0
2015-10-29 15:25:00,70.96,71.03,70.93,71.0,68201.0,46.6802,46.7263,46.6605,46.7065,68201.0
2015-10-29 15:30:00,71.0,71.0,70.95,70.98,39510.0,46.7065,46.7065,46.6736,46.6934,39510.0
2015-10-29 15:35:00,70.98,71.02,70.94,70.95,41977.0,46.6934,46.7197,46.6671,46.6736,41977.0
2015-10-29 15:40:00,70.95,71.02,70.94,71.01,53286.0,46.6736,46.7197,46.6671,46.7131,53286.0
2015-10-29 15:45:00,71.01,71.02,70.97,71.01,50786.0,46.7131,46.7197,46.6868,46.7131,50786.0
2015-10-29 15:50:00,71.01,71.02,70.89,70.89,111654.0,46.7131,46.7197,46.6342,46.6342,111654.0
2015-10-29 15:55:00,70.89,70.92,70.88,70.88,162250.0,46.6342,46.6539,46.6276,46.6276,162250.0
2015-10-30 09:30:00,71.07,71.24,71.02,71.17,21460.0,46.7526,46.8644,46.7197,46.8184,21460.0
2015-10-30 09:35:00,71.16,71.23,71.04,71.14,17065.0,46.8118,46.8578,46.7328,46.7986,17065.0
2015-10-30 09:40:00,71.13,71.15,71.01,71.09,14379.0,46.7921,46.8052,46.7131,46.7657,14379.0
2015-10-30 09:45:00,71.1,71.2,70.96,70.97,27472.0,46.7723,46.8381,46.6802,46.6868,27472.0
2015-10-30 09:50:00,70.97,71.04,70.93,70.95,23117.0,46.6868,46.7328,46.6605,46.6736,23117.0
2015-10-30 09:55:00,70.95,70.95,70.71,70.78,20215.0,46.6736,46.6736,46.5158,46.5618,20215.0
2015-10-30 10:00:00,70.77,70.91,70.69,70.86,19103.0,46.5552,46.6473,46.5026,46.6144,19103.0
2015-10-30 10:05:00,70.85,70.89,70.76,70.86,17985.0,46.6079,46.6342,46.5487,46.6144,17985.0
2015-10-30 10:10:00,70.87,70.93,70.79,70.93,22585.0,46.621,46.6605,46.5684,46.6605,22585.0
2015-10-30 10:15:00,70.92,70.99,70.86,70.97,14168.0,46.6539,46.7,46.6144,46.6868,14168.0
2015-10-30 10:20:00,70.97,70.98,70.88,70.94,15974.0,46.6868,46.6934,46.6276,46.6671,15974.0
2015-10-30 10:25:00,70.94,70.98,70.88,70.98,17304.0,46.6671,46.6934,46.6276,46.6934,17304.0
2015-10-30 10:30:00,70.96,71.03,70.94,70.94,31317.0,46.6802,46.7263,46.6671,46.6671,31317.0
2015-10-30 10:35:00,70.94,71.01,70.93,70.93,13733.0,46.6671,46.7131,46.6605,46.6605,13733.0
2015-10-30 10:40:00,70.93,71.05,70.91,71.03,17769.0,46.6605,46.7394,46.6473,46.7263,17769.0
2015-10-30 10:45:00,71.04,71.06,71.01,71.04,27807.0,46.7328,46.746,46.7131,46.7328,27807.0
2015-10-30 10:50:00,71.04,71.06,71.01,71.03,29628.0,46.7328,46.746,46.7131,46.7263,29628.0
2015-10-30 10:55:00,71.04,71.12,71.04,71.1,31261.0,46.7328,46.7855,46.7328,46.7723,31261.0
2015-10-30 11:00:00,71.1,71.13,71.08,71.09,28841.0,46.7723,46.7921,46.7592,46.7657,28841.0
2015-10-30 11:05:00,71.09,71.12,71.09,71.11,27495.0,46.7657,46.7855,46.7657,46.7789,27495.0
2015-10-30 11:10:00,71.11,71.17,71.09,71.17,30247.0,46.7789,46.8184,46.7657,46.8184,30247.0
2015-10-30 11:15:00,71.17,71.18,71.11,71.18,13365.0,46.8184,46.8249,46.7789,46.8249,13365.0
2015-10-30 11:20:00,71.18,71.21,71.12,71.15,15119.0,46.8249,46.8447,46.7855,46.8052,15119.0
2015-10-30 11:25:00,71.15,71.24,71.13,71.22,14166.0,46.8052,46.8644,46.7921,46.8513,14166.0
2015-10-30 11:30:00,71.22,71.24,71.2,71.21,13314.0,46.8513,46.8644,46.8381,46.8447,13314.0
2015-10-30 11:35:00,71.21,71.23,71.15,71.16,13609.0,46.8447,46.8578,46.8052,46.8118,13609.0
2015-10-30 11:40:00,71.16,71.24,71.15,71.22,15402.0,46.8118,46.8644,46.8052,46.8513,15402.0
2015-10-30 11:45:00,71.21,71.22,71.16,71.2,17583.0,46.8447,46.8513,46.8118,46.8381,17583.0
2015-10-30 11:50:00,71.19,71.28,71.18,71.2,9683.0,46.8315,46.8907,46.8249,46.8381,9683.0
2015-10-30 11:55:00,71.21,71.25,71.2,71.23,15278.0,46.8447,46.871,46.8381,46.8578,15278.0
2015-10-30 12:00:00,71.23,71.24,71.15,71.15,16750.0,46.8578,46.8644,46.8052,46.8052,16750.0
2015-10-30 12:05:00,71.15,71.16,71.09,71.09,12098.0,46.8052,46.8118,46.7657,46.7657,12098.0
2015-10-30 12:10:00,71.1,71.23,71.1,71.16,62765.0,46.7723,46.8578,46.7723,46.8118,62765.0
2015-10-30 12:15:00,71.15,71.22,71.15,71.21,14733.0,46.8052,46.8513,46.8052,46.8447,14733.0
2015-10-30 12:20:00,71.21,71.25,71.16,71.22,28630.0,46.8447,46.871,46.8118,46.8513,28630.0
2015-10-30 12:25:00,71.23,71.25,71.18,71.18,68890.0,46.8578,46.871,46.8249,46.8249,68890.0
2015-10-30 12:30:00,71.19,71.23,71.16,71.22,14711.0,46.8315,46.8578,46.8118,46.8513,14711.0
2015-10-30 12:35:00,71.22,71.22,71.19,71.22,10726.0,46.8513,46.8513,46.8315,46.8513,10726.0
2015-10-30 12:40:00,71.21,71.22,71.18,71.2,7318.0,46.8447,46.8513,46.8249,46.8381,7318.0
2015-10-30 12:45:00,71.2,71.26,71.2,71.21,23017.0,46.8381,46.8776,46.8381,46.8447,23017.0
2015-10-30 12:50:00,71.2,71.25,71.2,71.24,15482.0,46.8381,46.871,46.8381,46.8644,15482.0
2015-10-30 12:55:00,71.24,71.41,71.23,71.37,17777.0,46.8644,46.9762,46.8578,46.9499,17777.0
2015-10-30 13:00:00,71.36,71.44,71.36,71.44,10632.0,46.9434,46.996,46.9434,46.996,10632.0
2015-10-30 13:05:00,71.43,71.43,71.35,71.35,13139.0,46.9894,46.9894,46.9368,46.9368,13139.0
2015-10-30 13:10:00,71.35,71.4,71.33,71.4,14459.0,46.9368,46.9697,46.9236,46.9697,14459.0
2015-10-30 13:15:00,71.4,71.43,71.39,71.39,5291.0,46.9697,46.9894,46.9631,46.9631,5291.0
2015-10-30 13:20:00,71.38,71.4,71.35,71.35,9942.0,46.9565,46.9697,46.9368,46.9368,9942.0
2015-10-30 13:25:00,71.36,71.4,71.35,71.4,10297.0,46.9434,46.9697,46.9368,46.9697,10297.0
2015-10-30 13:30:00,71.4,71.41,71.37,71.4,25311.0,46.9697,46.9762,46.9499,46.9697,25311.0
2015-10-30 13:35:00,71.4,71.43,71.39,71.4,12741.0,46.9697,46.9894,46.9631,46.9697,12741.0
2015-10-30 13:40:00,71.4,71.43,71.38,71.4,11037.0,46.9697,46.9894,46.9565,46.9697,11037.0
2015-10-30 13:45:00,71.4,71.5,71.4,71.5,18603.0,46.9697,47.0355,46.9697,47.0355,18603.0
2015-10-30 13:50:00,71.5,71.52,71.49,71.52,28167.0,47.0355,47.0486,47.0289,47.0486,28167.0
2015-10-30 13:55:00,71.52,71.52,71.49,71.51,17755.0,47.0486,47.0486,47.0289,47.042,17755.0
2015-10-30 14:00:00,71.51,71.58,71.49,71.51,32083.0,47.042,47.0881,47.0289,47.042,32083.0
2015-10-30 14:05:00,71.51,71.55,71.49,71.53,29766.0,47.042,47.0683,47.0289,47.0552,29766.0
2015-10-30 14:10:00,71.53,71.57,71.52,71.53,37840.0,47.0552,47.0815,47.0486,47.0552,37840.0
2015-10-30 14:15:00,71.53,71.53,71.48,71.5,15007.0,47.0552,47.0552,47.0223,47.0355,15007.0
2015-10-30 14:20:00,71.49,71.51,71.47,71.49,22877.0,47.0289,47.042,47.0157,47.0289,22877.0
2015-10-30 14:25:00,71.49,71.51,71.48,71.49,38046.0,47.0289,47.042,47.0223,47.0289,38046.0
2015-10-30 14:30:00,71.49,71.55,71.49,71.55,17860.0,47.0289,47.0683,47.0289,47.0683,17860.0
2015-10-30 14:35:00,71.55,71.64,71.54,71.63,38694.0,47.0683,47.1276,47.0618,47.121,38694.0
2015-10-30 14:40:00,71.63,71.68,71.63,71.65,14721.0,47.121,47.1539,47.121,47.1341,14721.0
2015-10-30 14:45:00,71.66,71.66,71.57,71.6,31196.0,47.1407,47.1407,47.0815,47.1012,31196.0
2015-10-30 14:50:00,71.6,71.67,71.59,71.65,17951.0,47.1012,47.1473,47.0947,47.1341,17951.0
2015-10-30 14:55:00,71.65,71.66,71.58,71.59,17168.0,47.1341,47.1407,47.0881,47.0947,17168.0
2015-10-30 15:00:00,71.58,71.59,71.53,71.56,41020.0,47.0881,47.0947,47.0552,47.0749,41020.0
2015-10-30 15:05:00,71.55,71.56,71.47,71.47,40177.0,47.0683,47.0749,47.0157,47.0157,40177.0
2015-10-30 15:10:00,71.47,71.49,71.44,71.45,76954.0,47.0157,47.0289,46.996,47.0026,76954.0
2015-10-30 15:15:00,71.44,71.46,71.38,71.38,50275.0,46.996,47.0091,46.9565,46.9565,50275.0
2015-10-30 15:20:00,71.38,71.46,71.36,71.44,38563.0,46.9565,47.0091,46.9434,46.996,38563.0
2015-10-30 15:25:00,71.44,71.47,71.41,71.41,29943.0,46.996,47.0157,46.9762,46.9762,29943.0
2015-10-30 15:30:00,71.41,71.48,71.38,71.46,64911.0,46.9762,47.0223,46.9565,47.0091,64911.0
2015-10-30 15:35:00,71.45,71.48,71.4,71.43,63484.0,47.0026,47.0223,46.9697,46.9894,63484.0
2015-10-30 15:40:00,71.43,71.53,71.42,71.51,76845.0,46.9894,47.0552,46.9828,47.042,76845.0
2015-10-30 15:45:00,71.51,71.68,71.5,71.62,96200.0,47.042,47.1539,47.0355,47.1144,96200.0
2015-10-30 15:50:00,71.63,71.63,71.56,71.56,97759.0,47.121,47.121,47.0749,47.0749,97759.0
2015-10-30 15:55:00,71.57,71.59,71.44,71.44,181650.0,47.0815,47.0947,46.996,46.996,181650.0
2015-11-02 09:30:00,71.06,71.6,71.06,71.54,38346.0,46.746,47.1012,46.746,47.0618,38346.0
2015-11-02 09:35:00,71.54,71.79,71.46,71.61,14637.0,47.0618,47.2262,47.0091,47.1078,14637.0
2015-11-02 09:40:00,71.63,71.77,71.62,71.62,6269.0,47.121,47.2131,47.1144,47.1144,6269.0
2015-11-02 09:45:00,71.56,71.7,71.46,71.57,10134.0,47.0749,47.167,47.0091,47.0815,10134.0
2015-11-02 09:50:00,71.53,71.53,71.32,71.35,7263.0,47.0552,47.0552,46.917,46.9368,7263.0
2015-11-02 09:55:00,71.3,71.31,71.07,71.11,19760.0,46.9039,46.9105,46.7526,46.7789,19760.0
2015-11-02 10:00:00,71.12,71.15,71.0,71.03,15800.0,46.7855,46.8052,46.7065,46.7263,15800.0
2015-11-02 10:05:00,71.04,71.05,70.66,70.7,42030.0,46.7328,46.7394,46.4829,46.5092,42030.0
2015-11-02 10:10:00,70.72,70.86,70.66,70.86,26763.0,46.5223,46.6144,46.4829,46.6144,26763.0
2015-11-02 10:15:00,70.84,70.92,70.78,70.91,14418.0,46.6013,46.6539,46.5618,46.6473,14418.0
2015-11-02 10:20:00,70.9,70.95,70.85,70.88,16030.0,46.6408,46.6736,46.6079,46.6276,16030.0
2015-11-02 10:25:00,70.9,71.0,70.89,70.96,8908.0,46.6408,46.7065,46.6342,46.6802,8908.0
2015-11-02 10:30:00,70.97,71.08,70.93,71.05,18588.0,46.6868,46.7592,46.6605,46.7394,18588.0
2015-11-02 10:35:00,71.04,71.09,70.91,70.94,14933.0,46.7328,46.7657,46.6473,46.6671,14933.0
2015-11-02 10:40:00,70.92,70.92,70.75,70.77,15043.0,46.6539,46.6539,46.5421,46.5552,15043.0
2015-11-02 10:45:00,70.8,70.85,70.78,70.82,10374.0,46.575,46.6079,46.5618,46.5881,10374.0
2015-11-02 10:50:00,70.81,70.83,70.74,70.81,19234.0,46.5815,46.5947,46.5355,46.5815,19234.0
2015-11-02 10:55:00,70.81,70.82,70.56,70.57,55285.0,46.5815,46.5881,46.4171,46.4237,55285.0
2015-11-02 11:00:00,70.58,70.69,70.58,70.69,18799.0,46.4302,46.5026,46.4302,46.5026,18799.0
2015-11-02 11:05:00,70.69,70.74,70.65,70.69,18886.0,46.5026,46.5355,46.4763,46.5026,18886.0
2015-11-02 11:10:00,70.68,70.73,70.59,70.6,12148.0,46.496,46.5289,46.4368,46.4434,12148.0
2015-11-02 11:15:00,70.61,70.61,70.52,70.53,17000.0,46.45,46.45,46.3908,46.3974,17000.0
2015-11-02 11:20:00,70.55,70.74,70.55,70.72,14999.0,46.4105,46.5355,46.4105,46.5223,14999.0
2015-11-02 11:25:00,70.73,70.73,70.64,70.7,9632.0,46.5289,46.5289,46.4697,46.5092,9632.0
2015-11-02 11:30:00,70.69,70.7,70.53,70.56,27820.0,46.5026,46.5092,46.3974,46.4171,27820.0
2015-11-02 11:35:00,70.56,70.56,70.48,70.51,17543.0,46.4171,46.4171,46.3645,46.3842,17543.0
2015-11-02 11:40:00,70.51,70.53,70.41,70.44,30738.0,46.3842,46.3974,46.3184,46.3381,30738.0
2015-11-02 11:45:00,70.44,70.52,70.4,70.49,25580.0,46.3381,46.3908,46.3118,46.371,25580.0
2015-11-02 11:50:00,70.49,70.51,70.43,70.44,19389.0,46.371,46.3842,46.3316,46.3381,19389.0
2015-11-02 11:55:00,70.43,70.43,70.36,70.36,22019.0,46.3316,46.3316,46.2855,46.2855,22019.0
2015-11-02 12:00:00,70.35,70.37,70.26,70.36,17409.0,46.2789,46.2921,46.2197,46.2855,17409.0
2015-11-02 12:05:00,70.35,70.39,70.28,70.28,28261.0,46.2789,46.3053,46.2329,46.2329,28261.0
2015-11-02 12:10:00,70.29,70.31,70.18,70.19,16756.0,46.2395,46.2526,46.1671,46.1737,16756.0
2015-11-02 12:15:00,70.19,70.2,70.14,70.18,21293.0,46.1737,46.1803,46.1408,46.1671,21293.0
2015-11-02 12:20:00,70.18,70.22,70.16,70.22,14344.0,46.1671,46.1934,46.154,46.1934,14344.0
2015-11-02 12:25:00,70.21,70.22,70.17,70.19,16726.0,46.1868,46.1934,46.1605,46.1737,16726.0
2015-11-02 12:30:00,70.19,70.22,70.17,70.21,13934.0,46.1737,46.1934,46.1605,46.1868,13934.0
2015-11-02 12:35:00,70.21,70.25,70.2,70.23,11285.0,46.1868,46.2132,46.1803,46.2,11285.0
2015-11-02 12:40:00,70.23,70.26,70.21,70.21,7994.0,46.2,46.2197,46.1868,46.1868,7994.0
2015-11-02 12:45:00,70.23,70.3,70.22,70.28,7431.0,46.2,46.246,46.1934,46.2329,7431.0
2015-11-02 12:50:00,70.29,70.45,70.29,70.42,18617.0,46.2395,46.3447,46.2395,46.325,18617.0
2015-11-02 12:55:00,70.42,70.51,70.42,70.46,10703.0,46.325,46.3842,46.325,46.3513,10703.0
2015-11-02 13:00:00,70.46,70.48,70.42,70.47,23136.0,46.3513,46.3645,46.325,46.3579,23136.0
2015-11-02 13:05:00,70.48,70.57,70.43,70.51,43511.0,46.3645,46.4237,46.3316,46.3842,43511.0
2015-11-02 13:10:00,70.51,70.51,70.43,70.5,26000.0,46.3842,46.3842,46.3316,46.3776,26000.0
2015-11-02 13:15:00,70.5,70.52,70.45,70.5,13598.0,46.3776,46.3908,46.3447,46.3776,13598.0
2015-11-02 13:20:00,70.5,70.53,70.49,70.52,13856.0,46.3776,46.3974,46.371,46.3908,13856.0
2015-11-02 13:25:00,70.51,70.55,70.5,70.51,15659.0,46.3842,46.4105,46.3776,46.3842,15659.0
2015-11-02 13:30:00,70.52,70.64,70.52,70.6,14752.0,46.3908,46.4697,46.3908,46.4434,14752.0
2015-11-02 13:35:00,70.6,70.69,70.56,70.56,18396.0,46.4434,46.5026,46.4171,46.4171,18396.0
2015-11-02 13:40:00,70.55,70.63,70.55,70.61,9836.0,46.4105,46.4631,46.4105,46.45,9836.0
2015-11-02 13:45:00,70.61,70.63,70.51,70.52,10988.0,46.45,46.4631,46.3842,46.3908,10988.0
2015-11-02 13:50:00,70.51,70.52,70.46,70.48,17433.0,46.3842,46.3908,46.3513,46.3645,17433.0
2015-11-02 13:55:00,70.48,70.48,70.35,70.35,12041.0,46.3645,46.3645,46.2789,46.2789,12041.0
2015-11-02 14:00:00,70.35,70.42,70.22,70.22,24503.0,46.2789,46.325,46.1934,46.1934,24503.0
2015-11-02 14:05:00,70.23,70.27,70.15,70.17,38703.0,46.2,46.2263,46.1474,46.1605,38703.0
2015-11-02 14:10:00,70.17,70.22,70.17,70.19,16515.0,46.1605,46.1934,46.1605,46.1737,16515.0
2015-11-02 14:15:00,70.19,70.19,70.09,70.09,35678.0,46.1737,46.1737,46.1079,46.1079,35678.0
2015-11-02 14:20:00,70.09,70.2,70.08,70.12,40419.0,46.1079,46.1803,46.1013,46.1276,40419.0
2015-11-02 14:25:00,70.12,70.12,70.01,70.01,46152.0,46.1276,46.1276,46.0553,46.0553,46152.0
2015-11-02 14:30:00,70.01,70.08,70.01,70.05,34454.0,46.0553,46.1013,46.0553,46.0816,34454.0
2015-11-02 14:35:00,70.06,70.09,70.03,70.07,21427.0,46.0882,46.1079,46.0684,46.0947,21427.0
2015-11-02 14:40:00,70.07,70.17,70.06,70.06,92126.0,46.0947,46.1605,46.0882,46.0882,92126.0
2015-11-02 14:45:00,70.06,70.09,70.04,70.05,30020.0,46.0882,46.1079,46.075,46.0816,30020.0
2015-11-02 14:50:00,70.05,70.21,70.01,70.15,59449.0,46.0816,46.1868,46.0553,46.1474,59449.0
2015-11-02 14:55:00,70.15,70.23,70.14,70.14,32553.0,46.1474,46.2,46.1408,46.1408,32553.0
2015-11-02 15:00:00,70.14,70.27,70.11,70.24,56440.0,46.1408,46.2263,46.1211,46.2066,56440.0
2015-11-02 15:05:00,70.25,70.37,70.18,70.37,62139.0,46.2132,46.2921,46.1671,46.2921,62139.0
2015-11-02 15:10:00,70.37,70.5,70.36,70.5,88229.0,46.2921,46.3776,46.2855,46.3776,88229.0
2015-11-02 15:15:00,70.5,70.56,70.49,70.55,41558.0,46.3776,46.4171,46.371,46.4105,41558.0
2015-11-02 15:20:00,70.56,70.58,70.47,70.51,48090.0,46.4171,46.4302,46.3579,46.3842,48090.0
2015-11-02 15:25:00,70.5,70.62,70.5,70.61,85044.0,46.3776,46.4566,46.3776,46.45,85044.0
2015-11-02 15:30:00,70.6,70.65,70.59,70.59,51560.0,46.4434,46.4763,46.4368,46.4368,51560.0
2015-11-02 15:35:00,70.6,70.67,70.58,70.67,57638.0,46.4434,46.4894,46.4302,46.4894,57638.0
2015-11-02 15:40:00,70.67,70.8,70.67,70.8,53988.0,46.4894,46.575,46.4894,46.575,53988.0
2015-11-02 15:45:00,70.81,70.85,70.7,70.7,74316.0,46.5815,46.6079,46.5092,46.5092,74316.0
2015-11-02 15:50:00,70.7,70.78,70.7,70.75,94229.0,46.5092,46.5618,46.5092,46.5421,94229.0
2015-11-02 15:55:00,70.76,70.79,70.68,70.73,204833.0,46.5487,46.5684,46.496,46.5289,204833.0
2015-11-03 09:30:00,70.69,70.87,70.51,70.59,46897.0,46.5026,46.621,46.3842,46.4368,46897.0
2015-11-03 09:35:00,70.61,70.76,70.44,70.59,50253.0,46.45,46.5487,46.3381,46.4368,50253.0
2015-11-03 09:40:00,70.59,70.71,70.54,70.7,31224.0,46.4368,46.5158,46.4039,46.5092,31224.0
2015-11-03 09:45:00,70.72,70.96,70.64,70.85,49244.0,46.5223,46.6802,46.4697,46.6079,49244.0
2015-11-03 09:50:00,70.86,71.07,70.86,70.95,24807.0,46.6144,46.7526,46.6144,46.6736,24807.0
2015-11-03 09:55:00,70.98,71.19,70.96,71.19,24791.0,46.6934,46.8315,46.6802,46.8315,24791.0
2015-11-03 10:00:00,71.22,71.31,71.05,71.23,29366.0,46.8513,46.9105,46.7394,46.8578,29366.0
2015-11-03 10:05:00,71.25,71.41,71.21,71.38,31764.0,46.871,46.9762,46.8447,46.9565,31764.0
2015-11-03 10:10:00,71.36,71.39,71.31,71.34,43881.0,46.9434,46.9631,46.9105,46.9302,43881.0
2015-11-03 10:15:00,71.33,71.35,71.28,71.28,21196.0,46.9236,46.9368,46.8907,46.8907,21196.0
2015-11-03 10:20:00,71.27,71.39,71.26,71.29,19758.0,46.8842,46.9631,46.8776,46.8973,19758.0
2015-11-03 10:25:00,71.28,71.28,71.19,71.26,13655.0,46.8907,46.8907,46.8315,46.8776,13655.0
2015-11-03 10:30:00,71.24,71.26,71.06,71.07,23187.0,46.8644,46.8776,46.746,46.7526,23187.0
2015-11-03 10:35:00,71.06,71.09,71.0,71.01,11846.0,46.746,46.7657,46.7065,46.7131,11846.0
2015-11-03 10:40:00,71.01,71.18,70.98,71.16,26143.0,46.7131,46.8249,46.6934,46.8118,26143.0
2015-11-03 10:45:00,71.15,71.15,70.98,70.98,18546.0,46.8052,46.8052,46.6934,46.6934,18546.0
2015-11-03 10:50:00,70.98,71.04,70.95,70.98,17427.0,46.6934,46.7328,46.6736,46.6934,17427.0
2015-11-03 10:55:00,70.98,70.99,70.88,70.92,22090.0,46.6934,46.7,46.6276,46.6539,22090.0
2015-11-03 11:00:00,70.92,70.99,70.89,70.98,26032.0,46.6539,46.7,46.6342,46.6934,26032.0
2015-11-03 11:05:00,70.92,71.06,70.92,70.96,42582.0,46.6539,46.746,46.6539,46.6802,42582.0
2015-11-03 11:10:00,70.95,70.98,70.92,70.97,35741.0,46.6736,46.6934,46.6539,46.6868,35741.0
2015-11-03 11:15:00,70.97,70.99,70.89,70.92,29130.0,46.6868,46.7,46.6342,46.6539,29130.0
2015-11-03 11:20:00,70.93,70.96,70.84,70.85,32225.0,46.6605,46.6802,46.6013,46.6079,32225.0
2015-11-03 11:25:00,70.86,70.9,70.82,70.85,67781.0,46.6144,46.6408,46.5881,46.6079,67781.0
2015-11-03 11:30:00,70.84,70.86,70.76,70.8,15673.0,46.6013,46.6144,46.5487,46.575,15673.0
2015-11-03 11:35:00,70.81,70.81,70.69,70.71,22647.0,46.5815,46.5815,46.5026,46.5158,22647.0
2015-11-03 11:40:00,70.72,70.74,70.61,70.65,42707.0,46.5223,46.5355,46.45,46.4763,42707.0
2015-11-03 11:45:00,70.66,70.68,70.61,70.65,7774.0,46.4829,46.496,46.45,46.4763,7774.0
2015-11-03 11:50:00,70.64,70.64,70.6,70.61,10216.0,46.4697,46.4697,46.4434,46.45,10216.0
2015-11-03 11:55:00,70.61,70.66,70.6,70.65,21219.0,46.45,46.4829,46.4434,46.4763,21219.0
2015-11-03 12:00:00,70.65,70.65,70.58,70.58,8073.0,46.4763,46.4763,46.4302,46.4302,8073.0
2015-11-03 12:05:00,70.58,70.59,70.47,70.48,13177.0,46.4302,46.4368,46.3579,46.3645,13177.0
2015-11-03 12:10:00,70.48,70.52,70.42,70.42,12780.0,46.3645,46.3908,46.325,46.325,12780.0
2015-11-03 12:15:00,70.43,70.43,70.38,70.41,23118.0,46.3316,46.3316,46.2987,46.3184,23118.0
2015-11-03 12:20:00,70.42,70.42,70.35,70.4,14164.0,46.325,46.325,46.2789,46.3118,14164.0
2015-11-03 12:25:00,70.4,70.41,70.36,70.38,27160.0,46.3118,46.3184,46.2855,46.2987,27160.0
2015-11-03 12:30:00,70.39,70.4,70.35,70.38,9495.0,46.3053,46.3118,46.2789,46.2987,9495.0
2015-11-03 12:35:00,70.39,70.43,70.31,70.31,13535.0,46.3053,46.3316,46.2526,46.2526,13535.0
2015-11-03 12:40:00,70.31,70.39,70.31,70.37,10904.0,46.2526,46.3053,46.2526,46.2921,10904.0
2015-11-03 12:45:00,70.37,70.42,70.35,70.42,7898.0,46.2921,46.325,46.2789,46.325,7898.0
2015-11-03 12:50:00,70.42,70.42,70.4,70.4,4277.0,46.325,46.325,46.3118,46.3118,4277.0
2015-11-03 12:55:00,70.4,70.49,70.4,70.48,8096.0,46.3118,46.371,46.3118,46.3645,8096.0
2015-11-03 13:00:00,70.48,70.54,70.48,70.51,9955.0,46.3645,46.4039,46.3645,46.3842,9955.0
2015-11-03 13:05:00,70.51,70.51,70.47,70.49,46500.0,46.3842,46.3842,46.3579,46.371,46500.0
2015-11-03 13:10:00,70.49,70.55,70.46,70.53,92006.0,46.371,46.4105,46.3513,46.3974,92006.0
2015-11-03 13:15:00,70.53,70.55,70.49,70.54,14394.0,46.3974,46.4105,46.371,46.4039,14394.0
2015-11-03 13:20:00,70.52,70.54,70.48,70.49,57741.0,46.3908,46.4039,46.3645,46.371,57741.0
2015-11-03 13:25:00,70.49,70.51,70.48,70.51,43716.0,46.371,46.3842,46.3645,46.3842,43716.0
2015-11-03 13:30:00,70.51,70.51,70.43,70.43,22168.0,46.3842,46.3842,46.3316,46.3316,22168.0
2015-11-03 13:35:00,70.43,70.5,70.43,70.48,10487.0,46.3316,46.3776,46.3316,46.3645,10487.0
2015-11-03 13:40:00,70.49,70.52,70.47,70.49,18486.0,46.371,46.3908,46.3579,46.371,18486.0
2015-11-03 13:45:00,70.5,70.58,70.49,70.58,23137.0,46.3776,46.4302,46.371,46.4302,23137.0
2015-11-03 13:50:00,70.58,70.65,70.57,70.63,12879.0,46.4302,46.4763,46.4237,46.4631,12879.0
2015-11-03 13:55:00,70.63,70.63,70.51,70.52,30743.0,46.4631,46.4631,46.3842,46.3908,30743.0
2015-11-03 14:00:00,70.51,70.58,70.51,70.57,34061.0,46.3842,46.4302,46.3842,46.4237,34061.0
2015-11-03 14:05:00,70.56,70.6,70.54,70.58,26581.0,46.4171,46.4434,46.4039,46.4302,26581.0
2015-11-03 14:10:00,70.59,70.62,70.57,70.62,26864.0,46.4368,46.4566,46.4237,46.4566,26864.0
2015-11-03 14:15:00,70.63,70.64,70.56,70.58,28950.0,46.4631,46.4697,46.4171,46.4302,28950.0
2015-11-03 14:20:00,70.58,70.62,70.57,70.6,14825.0,46.4302,46.4566,46.4237,46.4434,14825.0
2015-11-03 14:25:00,70.61,70.73,70.6,70.72,11524.0,46.45,46.5289,46.4434,46.5223,11524.0
2015-11-03 14:30:00,70.72,70.73,70.69,70.7,23514.0,46.5223,46.5289,46.5026,46.5092,23514.0
2015-11-03 14:35:00,70.7,70.73,70.62,70.62,30195.0,46.5092,46.5289,46.4566,46.4566,30195.0
2015-11-03 14:40:00,70.62,70.65,70.59,70.61,19073.0,46.4566,46.4763,46.4368,46.45,19073.0
2015-11-03 14:45:00,70.6,70.65,70.6,70.63,17678.0,46.4434,46.4763,46.4434,46.4631,17678.0
2015-11-03 14:50:00,70.63,70.68,70.61,70.61,24347.0,46.4631,46.496,46.45,46.45,24347.0
2015-11-03 14:55:00,70.62,70.63,70.57,70.58,21645.0,46.4566,46.4631,46.4237,46.4302,21645.0
2015-11-03 15:00:00,70.58,70.59,70.52,70.52,13277.0,46.4302,46.4368,46.3908,46.3908,13277.0
2015-11-03 15:05:00,70.52,70.59,70.52,70.55,28193.0,46.3908,46.4368,46.3908,46.4105,28193.0
2015-11-03 15:10:00,70.55,70.59,70.54,70.58,29265.0,46.4105,46.4368,46.4039,46.4302,29265.0
2015-11-03 15:15:00,70.57,70.62,70.57,70.61,17566.0,46.4237,46.4566,46.4237,46.45,17566.0
2015-11-03 15:20:00,70.62,70.66,70.61,70.66,18028.0,46.4566,46.4829,46.45,46.4829,18028.0
2015-11-03 15:25:00,70.65,70.68,70.63,70.64,94679.0,46.4763,46.496,46.4631,46.4697,94679.0
2015-11-03 15:30:00,70.63,70.65,70.57,70.59,39610.0,46.4631,46.4763,46.4237,46.4368,39610.0
2015-11-03 15:35:00,70.6,70.62,70.54,70.56,38547.0,46.4434,46.4566,46.4039,46.4171,38547.0
2015-11-03 15:40:00,70.56,70.66,70.55,70.65,36773.0,46.4171,46.4829,46.4105,46.4763,36773.0
2015-11-03 15:45:00,70.64,70.72,70.6,70.72,64657.0,46.4697,46.5223,46.4434,46.5223,64657.0
2015-11-03 15:50:00,70.72,70.72,70.69,70.69,76956.0,46.5223,46.5223,46.5026,46.5026,76956.0
2015-11-03 15:55:00,70.69,70.72,70.65,70.71,161829.0,46.5026,46.5223,46.4763,46.5158,161829.0
2015-11-04 09:30:00,70.65,71.0,70.58,71.0,45019.0,46.4763,46.7065,46.4302,46.7065,45019.0
2015-11-04 09:35:00,70.99,71.05,70.83,70.92,23453.0,46.7,46.7394,46.5947,46.6539,23453.0
2015-11-04 09:40:00,70.93,71.07,70.91,71.07,16559.0,46.6605,46.7526,46.6473,46.7526,16559.0
2015-11-04 09:45:00,71.07,71.19,71.04,71.15,28651.0,46.7526,46.8315,46.7328,46.8052,28651.0
2015-11-04 09:50:00,71.16,71.27,71.16,71.16,11601.0,46.8118,46.8842,46.8118,46.8118,11601.0
2015-11-04 09:55:00,71.18,71.28,71.16,71.26,21718.0,46.8249,46.8907,46.8118,46.8776,21718.0
2015-11-04 10:00:00,71.27,71.28,71.13,71.25,21299.0,46.8842,46.8907,46.7921,46.871,21299.0
2015-11-04 10:05:00,71.23,71.24,71.02,71.08,25887.0,46.8578,46.8644,46.7197,46.7592,25887.0
2015-11-04 10:10:00,71.1,71.11,71.02,71.09,37115.0,46.7723,46.7789,46.7197,46.7657,37115.0
2015-11-04 10:15:00,71.07,71.09,70.99,71.03,27020.0,46.7526,46.7657,46.7,46.7263,27020.0
2015-11-04 10:20:00,71.06,71.06,70.98,71.0,12494.0,46.746,46.746,46.6934,46.7065,12494.0
2015-11-04 10:25:00,71.01,71.06,70.93,70.93,16868.0,46.7131,46.746,46.6605,46.6605,16868.0
2015-11-04 10:30:00,70.94,71.1,70.93,71.07,22632.0,46.6671,46.7723,46.6605,46.7526,22632.0
2015-11-04 10:35:00,71.06,71.1,71.02,71.09,13071.0,46.746,46.7723,46.7197,46.7657,13071.0
2015-11-04 10:40:00,71.09,71.09,70.92,70.95,38221.0,46.7657,46.7657,46.6539,46.6736,38221.0
2015-11-04 10:45:00,70.95,70.97,70.88,70.89,34221.0,46.6736,46.6868,46.6276,46.6342,34221.0
2015-11-04 10:50:00,70.89,70.91,70.71,70.79,110318.0,46.6342,46.6473,46.5158,46.5684,110318.0
2015-11-04 10:55:00,70.79,70.79,70.64,70.72,17345.0,46.5684,46.5684,46.4697,46.5223,17345.0
2015-11-04 11:00:00,70.7,70.85,70.69,70.8,21282.0,46.5092,46.6079,46.5026,46.575,21282.0
2015-11-04 11:05:00,70.79,70.8,70.68,70.69,21181.0,46.5684,46.575,46.496,46.5026,21181.0
2015-11-04 11:10:00,70.68,70.79,70.68,70.76,14049.0,46.496,46.5684,46.496,46.5487,14049.0
2015-11-04 11:15:00,70.76,70.81,70.69,70.7,42823.0,46.5487,46.5815,46.5026,46.5092,42823.0
2015-11-04 11:20:00,70.71,70.75,70.68,70.72,14670.0,46.5158,46.5421,46.496,46.5223,14670.0
2015-11-04 11:25:00,70.72,70.8,70.69,70.78,25574.0,46.5223,46.575,46.5026,46.5618,25574.0
2015-11-04 11:30:00,70.8,70.83,70.74,70.76,22126.0,46.575,46.5947,46.5355,46.5487,22126.0
2015-11-04 11:35:00,70.77,70.81,70.73,70.79,17621.0,46.5552,46.5815,46.5289,46.5684,17621.0
2015-11-04 11:40:00,70.78,70.82,70.76,70.79,33710.0,46.5618,46.5881,46.5487,46.5684,33710.0
2015-11-04 11:45:00,70.78,70.82,70.73,70.8,10621.0,46.5618,46.5881,46.5289,46.575,10621.0
2015-11-04 11:50:00,70.79,70.8,70.72,70.72,9502.0,46.5684,46.575,46.5223,46.5223,9502.0
2015-11-04 11:55:00,70.7,70.7,70.64,70.67,14243.0,46.5092,46.5092,46.4697,46.4894,14243.0
2015-11-04 12:00:00,70.67,70.68,70.64,70.65,11898.0,46.4894,46.496,46.4697,46.4763,11898.0
2015-11-04 12:05:00,70.65,70.76,70.63,70.75,12339.0,46.4763,46.5487,46.4631,46.5421,12339.0
2015-11-04 12:10:00,70.74,70.77,70.71,70.74,10170.0,46.5355,46.5552,46.5158,46.5355,10170.0
2015-11-04 12:15:00,70.74,70.74,70.67,70.67,8708.0,46.5355,46.5355,46.4894,46.4894,8708.0
2015-11-04 12:20:00,70.67,70.7,70.66,70.69,13326.0,46.4894,46.5092,46.4829,46.5026,13326.0
2015-11-04 12:25:00,70.7,70.72,70.64,70.64,12576.0,46.5092,46.5223,46.4697,46.4697,12576.0
2015-11-04 12:30:00,70.63,70.63,70.56,70.57,14032.0,46.4631,46.4631,46.4171,46.4237,14032.0
2015-11-04 12:35:00,70.57,70.58,70.54,70.57,10667.0,46.4237,46.4302,46.4039,46.4237,10667.0
2015-11-04 12:40:00,70.56,70.62,70.54,70.62,15715.0,46.4171,46.4566,46.4039,46.4566,15715.0
2015-11-04 12:45:00,70.61,70.69,70.61,70.68,6369.0,46.45,46.5026,46.45,46.496,6369.0
2015-11-04 12:50:00,70.67,70.68,70.65,70.66,8635.0,46.4894,46.496,46.4763,46.4829,8635.0
2015-11-04 12:55:00,70.65,70.65,70.6,70.64,7328.0,46.4763,46.4763,46.4434,46.4697,7328.0
2015-11-04 13:00:00,70.64,70.68,70.58,70.6,9110.0,46.4697,46.496,46.4302,46.4434,9110.0
2015-11-04 13:05:00,70.6,70.62,70.53,70.54,15286.0,46.4434,46.4566,46.3974,46.4039,15286.0
2015-11-04 13:10:00,70.53,70.56,70.49,70.56,19339.0,46.3974,46.4171,46.371,46.4171,19339.0
2015-11-04 13:15:00,70.56,70.56,70.51,70.52,8271.0,46.4171,46.4171,46.3842,46.3908,8271.0
2015-11-04 13:20:00,70.52,70.58,70.52,70.55,29684.0,46.3908,46.4302,46.3908,46.4105,29684.0
2015-11-04 13:25:00,70.56,70.56,70.49,70.51,36823.0,46.4171,46.4171,46.371,46.3842,36823.0
2015-11-04 13:30:00,70.52,70.53,70.47,70.52,18596.0,46.3908,46.3974,46.3579,46.3908,18596.0
2015-11-04 13:35:00,70.52,70.52,70.47,70.48,17417.0,46.3908,46.3908,46.3579,46.3645,17417.0
2015-11-04 13:40:00,70.48,70.52,70.45,70.52,12338.0,46.3645,46.3908,46.3447,46.3908,12338.0
2015-11-04 13:45:00,70.53,70.53,70.48,70.49,14796.0,46.3974,46.3974,46.3645,46.371,14796.0
2015-11-04 13:50:00,70.49,70.5,70.48,70.49,9779.0,46.371,46.3776,46.3645,46.371,9779.0
2015-11-04 13:55:00,70.49,70.52,70.47,70.47,46031.0,46.371,46.3908,46.3579,46.3579,46031.0
2015-11-04 14:00:00,70.48,70.48,70.42,70.43,25277.0,46.3645,46.3645,46.325,46.3316,25277.0
2015-11-04 14:05:00,70.44,70.51,70.42,70.5,19802.0,46.3381,46.3842,46.325,46.3776,19802.0
2015-11-04 14:10:00,70.5,70.52,70.48,70.5,14122.0,46.3776,46.3908,46.3645,46.3776,14122.0
2015-11-04 14:15:00,70.5,70.52,70.47,70.48,13665.0,46.3776,46.3908,46.3579,46.3645,13665.0
2015-11-04 14:20:00,70.47,70.47,70.41,70.45,9175.0,46.3579,46.3579,46.3184,46.3447,9175.0
2015-11-04 14:25:00,70.45,70.45,70.41,70.42,8975.0,46.3447,46.3447,46.3184,46.325,8975.0
2015-11-04 14:30:00,70.43,70.52,70.42,70.5,16101.0,46.3316,46.3908,46.325,46.3776,16101.0
2015-11-04 14:35:00,70.5,70.53,70.5,70.51,13661.0,46.3776,46.3974,46.3776,46.3842,13661.0
2015-11-04 14:40:00,70.51,70.51,70.42,70.43,16732.0,46.3842,46.3842,46.325,46.3316,16732.0
2015-11-04 14:45:00,70.44,70.5,70.43,70.5,9446.0,46.3381,46.3776,46.3316,46.3776,9446.0
2015-11-04 14:50:00,70.51,70.52,70.47,70.51,14283.0,46.3842,46.3908,46.3579,46.3842,14283.0
2015-11-04 14:55:00,70.51,70.59,70.51,70.59,11217.0,46.3842,46.4368,46.3842,46.4368,11217.0
2015-11-04 15:00:00,70.59,70.64,70.52,70.53,31864.0,46.4368,46.4697,46.3908,46.3974,31864.0
2015-11-04 15:05:00,70.53,70.54,70.51,70.54,19030.0,46.3974,46.4039,46.3842,46.4039,19030.0
2015-11-04 15:10:00,70.52,70.53,70.47,70.47,26040.0,46.3908,46.3974,46.3579,46.3579,26040.0
2015-11-04 15:15:00,70.47,70.52,70.46,70.47,30668.0,46.3579,46.3908,46.3513,46.3579,30668.0
2015-11-04 15:20:00,70.46,70.52,70.45,70.49,38831.0,46.3513,46.3908,46.3447,46.371,38831.0
2015-11-04 15:25:00,70.49,70.59,70.49,70.57,51580.0,46.371,46.4368,46.371,46.4237,51580.0
2015-11-04 15:30:00,70.56,70.61,70.55,70.55,30292.0,46.4171,46.45,46.4105,46.4105,30292.0
2015-11-04 15:35:00,70.55,70.56,70.53,70.55,130326.0,46.4105,46.4171,46.3974,46.4105,130326.0
2015-11-04 15:40:00,70.55,70.55,70.43,70.43,49839.0,46.4105,46.4105,46.3316,46.3316,49839.0
2015-11-04 15:45:00,70.42,70.49,70.42,70.48,44789.0,46.325,46.371,46.325,46.3645,44789.0
2015-11-04 15:50:00,70.48,70.52,70.47,70.51,47322.0,46.3645,46.3908,46.3579,46.3842,47322.0
2015-11-04 15:55:00,70.51,70.6,70.47,70.6,90899.0,46.3842,46.4434,46.3579,46.4434,90899.0
2015-11-05 09:30:00,70.38,70.82,70.38,70.64,43209.0,46.2987,46.5881,46.2987,46.4697,43209.0
2015-11-05 09:35:00,70.63,70.65,70.38,70.56,14439.0,46.4631,46.4763,46.2987,46.4171,14439.0
2015-11-05 09:40:00,70.62,70.63,70.37,70.4,12493.0,46.4566,46.4631,46.2921,46.3118,12493.0
2015-11-05 09:45:00,70.38,70.49,70.29,70.49,21198.0,46.2987,46.371,46.2395,46.371,21198.0
2015-11-05 09:50:00,70.5,70.6,70.48,70.5,16365.0,46.3776,46.4434,46.3645,46.3776,16365.0
2015-11-05 09:55:00,70.51,70.69,70.49,70.69,9194.0,46.3842,46.5026,46.371,46.5026,9194.0
2015-11-05 10:00:00,70.7,70.8,70.7,70.73,14575.0,46.5092,46.575,46.5092,46.5289,14575.0
2015-11-05 10:05:00,70.73,70.9,70.71,70.81,22352.0,46.5289,46.6408,46.5158,46.5815,22352.0
2015-11-05 10:10:00,70.8,70.92,70.77,70.87,21985.0,46.575,46.6539,46.5552,46.621,21985.0
2015-11-05 10:15:00,70.86,70.9,70.8,70.8,16791.0,46.6144,46.6408,46.575,46.575,16791.0
2015-11-05 10:20:00,70.8,70.84,70.77,70.8,21760.0,46.575,46.6013,46.5552,46.575,21760.0
2015-11-05 10:25:00,70.79,70.8,70.65,70.65,19138.0,46.5684,46.575,46.4763,46.4763,19138.0
2015-11-05 10:30:00,70.64,70.64,70.47,70.51,29239.0,46.4697,46.4697,46.3579,46.3842,29239.0
2015-11-05 10:35:00,70.51,70.54,70.41,70.53,16309.0,46.3842,46.4039,46.3184,46.3974,16309.0
2015-11-05 10:40:00,70.53,70.58,70.47,70.55,15230.0,46.3974,46.4302,46.3579,46.4105,15230.0
2015-11-05 10:45:00,70.55,70.61,70.51,70.56,12931.0,46.4105,46.45,46.3842,46.4171,12931.0
2015-11-05 10:50:00,70.56,70.62,70.53,70.61,9238.0,46.4171,46.4566,46.3974,46.45,9238.0
2015-11-05 10:55:00,70.61,70.61,70.5,70.53,10529.0,46.45,46.45,46.3776,46.3974,10529.0
2015-11-05 11:00:00,70.53,70.61,70.51,70.56,11644.0,46.3974,46.45,46.3842,46.4171,11644.0
2015-11-05 11:05:00,70.55,70.57,70.48,70.49,15288.0,46.4105,46.4237,46.3645,46.371,15288.0
2015-11-05 11:10:00,70.49,70.49,70.44,70.45,9200.0,46.371,46.371,46.3381,46.3447,9200.0
2015-11-05 11:15:00,70.45,70.55,70.45,70.5,8469.0,46.3447,46.4105,46.3447,46.3776,8469.0
2015-11-05 11:20:00,70.51,70.52,70.43,70.45,8244.0,46.3842,46.3908,46.3316,46.3447,8244.0
2015-11-05 11:25:00,70.45,70.5,70.41,70.41,14558.0,46.3447,46.3776,46.3184,46.3184,14558.0
2015-11-05 11:30:00,70.42,70.43,70.37,70.37,7467.0,46.325,46.3316,46.2921,46.2921,7467.0
2015-11-05 11:35:00,70.37,70.38,70.3,70.33,12320.0,46.2921,46.2987,46.246,46.2658,12320.0
2015-11-05 11:40:00,70.32,70.39,70.3,70.38,12360.0,46.2592,46.3053,46.246,46.2987,12360.0
2015-11-05 11:45:00,70.38,70.4,70.3,70.3,13012.0,46.2987,46.3118,46.246,46.246,13012.0
2015-11-05 11:50:00,70.31,70.36,70.3,70.33,4491.0,46.2526,46.2855,46.246,46.2658,4491.0
2015-11-05 11:55:00,70.34,70.38,70.31,70.34,13342.0,46.2724,46.2987,46.2526,46.2724,13342.0
2015-11-05 12:00:00,70.35,70.42,70.35,70.38,10092.0,46.2789,46.325,46.2789,46.2987,10092.0
2015-11-05 12:05:00,70.38,70.39,70.31,70.34,8991.0,46.2987,46.3053,46.2526,46.2724,8991.0
2015-11-05 12:10:00,70.34,70.35,70.3,70.31,6652.0,46.2724,46.2789,46.246,46.2526,6652.0
2015-11-05 12:15:00,70.32,70.35,70.31,70.34,40103.0,46.2592,46.2789,46.2526,46.2724,40103.0
2015-11-05 12:20:00,70.34,70.42,70.33,70.38,37713.0,46.2724,46.325,46.2658,46.2987,37713.0
2015-11-05 12:25:00,70.38,70.42,70.33,70.41,7045.0,46.2987,46.325,46.2658,46.3184,7045.0
2015-11-05 12:30:00,70.42,70.46,70.42,70.43,3353.0,46.325,46.3513,46.325,46.3316,3353.0
2015-11-05 12:35:00,70.44,70.46,70.38,70.42,9419.0,46.3381,46.3513,46.2987,46.325,9419.0
2015-11-05 12:40:00,70.43,70.43,70.41,70.41,5206.0,46.3316,46.3316,46.3184,46.3184,5206.0
2015-11-05 12:45:00,70.41,70.44,70.36,70.42,10202.0,46.3184,46.3381,46.2855,46.325,10202.0
2015-11-05 12:50:00,70.43,70.46,70.4,70.44,5590.0,46.3316,46.3513,46.3118,46.3381,5590.0
2015-11-05 12:55:00,70.44,70.47,70.39,70.41,7747.0,46.3381,46.3579,46.3053,46.3184,7747.0
2015-11-05 13:00:00,70.42,70.44,70.41,70.42,7650.0,46.325,46.3381,46.3184,46.325,7650.0
2015-11-05 13:05:00,70.42,70.48,70.42,70.47,5586.0,46.325,46.3645,46.325,46.3579,5586.0
2015-11-05 13:10:00,70.48,70.48,70.46,70.46,3842.0,46.3645,46.3645,46.3513,46.3513,3842.0
2015-11-05 13:15:00,70.45,70.48,70.39,70.4,9218.0,46.3447,46.3645,46.3053,46.3118,9218.0
2015-11-05 13:20:00,70.4,70.41,70.35,70.4,8954.0,46.3118,46.3184,46.2789,46.3118,8954.0
2015-11-05 13:25:00,70.42,70.42,70.35,70.35,8546.0,46.325,46.325,46.2789,46.2789,8546.0
2015-11-05 13:30:00,70.34,70.39,70.34,70.39,45228.0,46.2724,46.3053,46.2724,46.3053,45228.0
2015-11-05 13:35:00,70.38,70.39,70.34,70.37,15496.0,46.2987,46.3053,46.2724,46.2921,15496.0
2015-11-05 13:40:00,70.37,70.43,70.34,70.43,10746.0,46.2921,46.3316,46.2724,46.3316,10746.0
2015-11-05 13:45:00,70.42,70.43,70.38,70.42,6033.0,46.325,46.3316,46.2987,46.325,6033.0
2015-11-05 13:50:00,70.42,70.43,70.39,70.42,5874.0,46.325,46.3316,46.3053,46.325,5874.0
2015-11-05 13:55:00,70.42,70.42,70.37,70.38,5051.0,46.325,46.325,46.2921,46.2987,5051.0
2015-11-05 14:00:00,70.37,70.39,70.33,70.35,9656.0,46.2921,46.3053,46.2658,46.2789,9656.0
2015-11-05 14:05:00,70.35,70.36,70.3,70.3,5884.0,46.2789,46.2855,46.246,46.246,5884.0
2015-11-05 14:10:00,70.31,70.34,70.3,70.31,10973.0,46.2526,46.2724,46.246,46.2526,10973.0
2015-11-05 14:15:00,70.31,70.33,70.24,70.24,9383.0,46.2526,46.2658,46.2066,46.2066,9383.0
2015-11-05 14:20:00,70.23,70.31,70.23,70.31,12241.0,46.2,46.2526,46.2,46.2526,12241.0
2015-11-05 14:25:00,70.3,70.32,70.28,70.31,5697.0,46.246,46.2592,46.2329,46.2526,5697.0
2015-11-05 14:30:00,70.32,70.34,70.26,70.33,16297.0,46.2592,46.2724,46.2197,46.2658,16297.0
2015-11-05 14:35:00,70.33,70.34,70.27,70.28,9750.0,46.2658,46.2724,46.2263,46.2329,9750.0
2015-11-05 14:40:00,70.27,70.3,70.26,70.3,9040.0,46.2263,46.246,46.2197,46.246,9040.0
2015-11-05 14:45:00,70.3,70.3,70.25,70.26,10117.0,46.246,46.246,46.2132,46.2197,10117.0
2015-11-05 14:50:00,70.26,70.28,70.23,70.23,12041.0,46.2197,46.2329,46.2,46.2,12041.0
2015-11-05 14:55:00,70.23,70.26,70.22,70.23,7323.0,46.2,46.2197,46.1934,46.2,7323.0
2015-11-05 15:00:00,70.25,70.26,70.22,70.25,17116.0,46.2132,46.2197,46.1934,46.2132,17116.0
2015-11-05 15:05:00,70.25,70.28,70.21,70.28,15711.0,46.2132,46.2329,46.1868,46.2329,15711.0
2015-11-05 15:10:00,70.28,70.29,70.18,70.18,14284.0,46.2329,46.2395,46.1671,46.1671,14284.0
2015-11-05 15:15:00,70.18,70.26,70.18,70.23,22068.0,46.1671,46.2197,46.1671,46.2,22068.0
2015-11-05 15:20:00,70.22,70.29,70.22,70.28,18005.0,46.1934,46.2395,46.1934,46.2329,18005.0
2015-11-05 15:25:00,70.28,70.36,70.26,70.36,21246.0,46.2329,46.2855,46.2197,46.2855,21246.0
2015-11-05 15:30:00,70.35,70.37,70.33,70.33,13113.0,46.2789,46.2921,46.2658,46.2658,13113.0
2015-11-05 15:35:00,70.33,70.36,70.3,70.33,25975.0,46.2658,46.2855,46.246,46.2658,25975.0
2015-11-05 15:40:00,70.34,70.39,70.34,70.38,21518.0,46.2724,46.3053,46.2724,46.2987,21518.0
2015-11-05 15:45:00,70.38,70.38,70.29,70.31,36069.0,46.2987,46.2987,46.2395,46.2526,36069.0
2015-11-05 15:50:00,70.31,70.33,70.27,70.29,42568.0,46.2526,46.2658,46.2263,46.2395,42568.0
2015-11-05 15:55:00,70.29,70.3,70.25,70.26,69626.0,46.2395,46.246,46.2132,46.2197,69626.0
2015-11-06 09:30:00,69.47,69.66,68.92,69.12,89541.0,45.7,45.825,45.3382,45.4698,89541.0
2015-11-06 09:35:00,69.12,69.16,68.73,68.94,57660.0,45.4698,45.4961,45.2132,45.3514,57660.0
2015-11-06 09:40:00,68.95,68.98,68.78,68.79,33553.0,45.358,45.3777,45.2461,45.2527,33553.0
2015-11-06 09:45:00,68.8,68.84,68.42,68.44,68975.0,45.2593,45.2856,45.0093,45.0225,68975.0
2015-11-06 09:50:00,68.43,68.65,68.43,68.49,47181.0,45.0159,45.1606,45.0159,45.0554,47181.0
2015-11-06 09:55:00,68.51,68.6,68.45,68.57,41386.0,45.0685,45.1277,45.029,45.108,41386.0
2015-11-06 10:00:00,68.56,68.61,68.46,68.46,37631.0,45.1014,45.1343,45.0356,45.0356,37631.0
2015-11-06 10:05:00,68.45,68.46,68.24,68.37,56442.0,45.029,45.0356,44.8909,44.9764,56442.0
2015-11-06 10:10:00,68.36,68.38,68.27,68.33,25489.0,44.9698,44.983,44.9106,44.9501,25489.0
2015-11-06 10:15:00,68.34,68.35,68.23,68.23,23475.0,44.9567,44.9633,44.8843,44.8843,23475.0
2015-11-06 10:20:00,68.23,68.23,68.02,68.04,59098.0,44.8843,44.8843,44.7462,44.7593,59098.0
2015-11-06 10:25:00,68.05,68.12,68.01,68.08,48536.0,44.7659,44.812,44.7396,44.7856,48536.0
2015-11-06 10:30:00,68.07,68.2,68.02,68.19,46195.0,44.7791,44.8646,44.7462,44.858,46195.0
2015-11-06 10:35:00,68.2,68.31,68.15,68.28,35423.0,44.8646,44.9369,44.8317,44.9172,35423.0
2015-11-06 10:40:00,68.27,68.36,68.23,68.24,27574.0,44.9106,44.9698,44.8843,44.8909,27574.0
2015-11-06 10:45:00,68.24,68.33,68.23,68.25,29540.0,44.8909,44.9501,44.8843,44.8975,29540.0
2015-11-06 10:50:00,68.24,68.35,68.22,68.32,47713.0,44.8909,44.9633,44.8777,44.9435,47713.0
2015-11-06 10:55:00,68.31,68.32,68.03,68.07,54807.0,44.9369,44.9435,44.7528,44.7791,54807.0
2015-11-06 11:00:00,68.07,68.11,67.96,68.04,53437.0,44.7791,44.8054,44.7067,44.7593,53437.0
2015-11-06 11:05:00,68.05,68.07,67.94,67.98,21661.0,44.7659,44.7791,44.6935,44.7199,21661.0
2015-11-06 11:10:00,67.97,67.99,67.82,67.85,30120.0,44.7133,44.7264,44.6146,44.6343,30120.0
2015-11-06 11:15:00,67.84,67.84,67.62,67.68,44261.0,44.6278,44.6278,44.483,44.5225,44261.0
2015-11-06 11:20:00,67.67,67.72,67.64,67.69,26754.0,44.5159,44.5488,44.4962,44.5291,26754.0
2015-11-06 11:25:00,67.7,67.8,67.67,67.79,33654.0,44.5357,44.6015,44.5159,44.5949,33654.0
2015-11-06 11:30:00,67.8,67.96,67.79,67.93,15390.0,44.6015,44.7067,44.5949,44.687,15390.0
2015-11-06 11:35:00,67.89,67.91,67.86,67.86,15466.0,44.6607,44.6738,44.6409,44.6409,15466.0
2015-11-06 11:40:00,67.85,67.85,67.76,67.79,17855.0,44.6343,44.6343,44.5751,44.5949,17855.0
2015-11-06 11:45:00,67.8,67.88,67.76,67.87,20938.0,44.6015,44.6541,44.5751,44.6475,20938.0
2015-11-06 11:50:00,67.86,67.96,67.83,67.9,21150.0,44.6409,44.7067,44.6212,44.6672,21150.0
2015-11-06 11:55:00,67.9,67.94,67.85,67.85,21559.0,44.6672,44.6935,44.6343,44.6343,21559.0
2015-11-06 12:00:00,67.85,67.98,67.85,67.96,34004.0,44.6343,44.7199,44.6343,44.7067,34004.0
2015-11-06 12:05:00,67.98,67.98,67.89,67.89,18828.0,44.7199,44.7199,44.6607,44.6607,18828.0
2015-11-06 12:10:00,67.9,67.96,67.87,67.87,23191.0,44.6672,44.7067,44.6475,44.6475,23191.0
2015-11-06 12:15:00,67.87,67.99,67.86,67.89,22600.0,44.6475,44.7264,44.6409,44.6607,22600.0
2015-11-06 12:20:00,67.91,67.96,67.87,67.96,21214.0,44.6738,44.7067,44.6475,44.7067,21214.0
2015-11-06 12:25:00,67.96,68.0,67.92,67.98,15570.0,44.7067,44.733,44.6804,44.7199,15570.0
2015-11-06 12:30:00,67.98,68.0,67.93,67.96,12590.0,44.7199,44.733,44.687,44.7067,12590.0
2015-11-06 12:35:00,67.96,67.96,67.83,67.88,16060.0,44.7067,44.7067,44.6212,44.6541,16060.0
2015-11-06 12:40:00,67.87,67.89,67.84,67.85,10001.0,44.6475,44.6607,44.6278,44.6343,10001.0
2015-11-06 12:45:00,67.84,67.87,67.82,67.84,16070.0,44.6278,44.6475,44.6146,44.6278,16070.0
2015-11-06 12:50:00,67.85,67.93,67.85,67.92,12261.0,44.6343,44.687,44.6343,44.6804,12261.0
2015-11-06 12:55:00,67.93,67.96,67.88,67.94,7949.0,44.687,44.7067,44.6541,44.6935,7949.0
2015-11-06 13:00:00,67.96,67.97,67.86,67.87,15934.0,44.7067,44.7133,44.6409,44.6475,15934.0
2015-11-06 13:05:00,67.87,67.91,67.82,67.89,11469.0,44.6475,44.6738,44.6146,44.6607,11469.0
2015-11-06 13:10:00,67.89,67.92,67.83,67.84,10551.0,44.6607,44.6804,44.6212,44.6278,10551.0
2015-11-06 13:15:00,67.85,67.85,67.81,67.82,6005.0,44.6343,44.6343,44.608,44.6146,6005.0
2015-11-06 13:20:00,67.83,67.89,67.79,67.82,15846.0,44.6212,44.6607,44.5949,44.6146,15846.0
2015-11-06 13:25:00,67.82,67.89,67.82,67.87,10535.0,44.6146,44.6607,44.6146,44.6475,10535.0
2015-11-06 13:30:00,67.87,67.87,67.81,67.84,9800.0,44.6475,44.6475,44.608,44.6278,9800.0
2015-11-06 13:35:00,67.84,67.86,67.72,67.73,18194.0,44.6278,44.6409,44.5488,44.5554,18194.0
2015-11-06 13:40:00,67.74,67.77,67.73,67.77,9255.0,44.562,44.5817,44.5554,44.5817,9255.0
2015-11-06 13:45:00,67.76,67.76,67.69,67.73,11759.0,44.5751,44.5751,44.5291,44.5554,11759.0
2015-11-06 13:50:00,67.73,67.81,67.73,67.76,11290.0,44.5554,44.608,44.5554,44.5751,11290.0
2015-11-06 13:55:00,67.78,67.81,67.72,67.81,14202.0,44.5883,44.608,44.5488,44.608,14202.0
2015-11-06 14:00:00,67.81,68.03,67.81,67.99,32756.0,44.608,44.7528,44.608,44.7264,32756.0
2015-11-06 14:05:00,67.98,68.0,67.92,67.98,8988.0,44.7199,44.733,44.6804,44.7199,8988.0
2015-11-06 14:10:00,67.97,67.99,67.92,67.93,11311.0,44.7133,44.7264,44.6804,44.687,11311.0
2015-11-06 14:15:00,67.93,67.95,67.87,67.88,15369.0,44.687,44.7001,44.6475,44.6541,15369.0
2015-11-06 14:20:00,67.88,67.93,67.87,67.88,20900.0,44.6541,44.687,44.6475,44.6541,20900.0
2015-11-06 14:25:00,67.87,67.93,67.8,67.9,18045.0,44.6475,44.687,44.6015,44.6672,18045.0
2015-11-06 14:30:00,67.89,67.89,67.75,67.75,14430.0,44.6607,44.6607,44.5686,44.5686,14430.0
2015-11-06 14:35:00,67.75,67.82,67.69,67.69,22761.0,44.5686,44.6146,44.5291,44.5291,22761.0
2015-11-06 14:40:00,67.68,67.71,67.61,67.63,23173.0,44.5225,44.5422,44.4765,44.4896,23173.0
2015-11-06 14:45:00,67.63,67.69,67.59,67.64,31168.0,44.4896,44.5291,44.4633,44.4962,31168.0
2015-11-06 14:50:00,67.63,67.69,67.6,67.6,20187.0,44.4896,44.5291,44.4699,44.4699,20187.0
2015-11-06 14:55:00,67.59,67.68,67.58,67.63,23368.0,44.4633,44.5225,44.4567,44.4896,23368.0
2015-11-06 15:00:00,67.64,67.7,67.64,67.66,30496.0,44.4962,44.5357,44.4962,44.5094,30496.0
2015-11-06 15:05:00,67.66,67.71,67.62,67.71,17226.0,44.5094,44.5422,44.483,44.5422,17226.0
2015-11-06 15:10:00,67.7,67.71,67.66,67.67,25228.0,44.5357,44.5422,44.5094,44.5159,25228.0
2015-11-06 15:15:00,67.67,67.69,67.66,67.68,26181.0,44.5159,44.5291,44.5094,44.5225,26181.0
2015-11-06 15:20:00,67.68,67.72,67.65,67.72,46467.0,44.5225,44.5488,44.5028,44.5488,46467.0
2015-11-06 15:25:00,67.72,67.73,67.68,67.72,27789.0,44.5488,44.5554,44.5225,44.5488,27789.0
2015-11-06 15:30:00,67.73,67.87,67.71,67.86,43900.0,44.5554,44.6475,44.5422,44.6409,43900.0
2015-11-06 15:35:00,67.85,67.87,67.79,67.8,36930.0,44.6343,44.6475,44.5949,44.6015,36930.0
2015-11-06 15:40:00,67.79,67.79,67.72,67.72,34247.0,44.5949,44.5949,44.5488,44.5488,34247.0
2015-11-06 15:45:00,67.72,67.74,67.68,67.73,55222.0,44.5488,44.562,44.5225,44.5554,55222.0
2015-11-06 15:50:00,67.72,67.77,67.71,67.73,81727.0,44.5488,44.5817,44.5422,44.5554,81727.0
2015-11-06 15:55:00,67.72,67.89,67.72,67.87,172130.0,44.5488,44.6607,44.5488,44.6475,172130.0
2015-11-09 09:30:00,67.55,67.77,67.5,67.55,75295.0,44.437,44.5817,44.4041,44.437,75295.0
2015-11-09 09:35:00,67.59,67.59,67.27,67.42,38517.0,44.4633,44.4633,44.2528,44.3515,38517.0
2015-11-09 09:40:00,67.53,67.55,67.33,67.33,27151.0,44.4238,44.437,44.2923,44.2923,27151.0
2015-11-09 09:45:00,67.35,67.59,67.33,67.51,36293.0,44.3054,44.4633,44.2923,44.4107,36293.0
2015-11-09 09:50:00,67.53,67.79,67.53,67.79,93277.0,44.4238,44.5949,44.4238,44.5949,93277.0
2015-11-09 09:55:00,67.79,67.8,67.64,67.71,13199.0,44.5949,44.6015,44.4962,44.5422,13199.0
2015-11-09 10:00:00,67.7,67.77,67.63,67.74,31531.0,44.5357,44.5817,44.4896,44.562,31531.0
2015-11-09 10:05:00,67.74,67.98,67.7,67.97,33064.0,44.562,44.7199,44.5357,44.7133,33064.0
2015-11-09 10:10:00,67.96,67.96,67.85,67.89,34160.0,44.7067,44.7067,44.6343,44.6607,34160.0
2015-11-09 10:15:00,67.89,67.95,67.86,67.94,21080.0,44.6607,44.7001,44.6409,44.6935,21080.0
2015-11-09 10:20:00,67.94,67.99,67.86,67.87,38878.0,44.6935,44.7264,44.6409,44.6475,38878.0
2015-11-09 10:25:00,67.87,67.92,67.84,67.91,25264.0,44.6475,44.6804,44.6278,44.6738,25264.0
2015-11-09 10:30:00,67.89,67.99,67.86,67.98,41601.0,44.6607,44.7264,44.6409,44.7199,41601.0
2015-11-09 10:35:00,67.98,68.07,67.98,68.06,25832.0,44.7199,44.7791,44.7199,44.7725,25832.0
2015-11-09 10:40:00,68.04,68.19,68.0,68.0,49617.0,44.7593,44.858,44.733,44.733,49617.0
2015-11-09 10:45:00,68.0,68.02,67.94,68.02,18796.0,44.733,44.7462,44.6935,44.7462,18796.0
2015-11-09 10:50:00,68.0,68.01,67.72,67.72,22724.0,44.733,44.7396,44.5488,44.5488,22724.0
2015-11-09 10:55:00,67.73,67.75,67.69,67.7,10946.0,44.5554,44.5686,44.5291,44.5357,10946.0
2015-11-09 11:00:00,67.67,67.67,67.53,67.56,15620.0,44.5159,44.5159,44.4238,44.4436,15620.0
2015-11-09 11:05:00,67.58,67.58,67.45,67.48,19011.0,44.4567,44.4567,44.3712,44.3909,19011.0
2015-11-09 11:10:00,67.47,67.57,67.45,67.57,11430.0,44.3844,44.4501,44.3712,44.4501,11430.0
2015-11-09 11:15:00,67.56,67.56,67.41,67.45,16569.0,44.4436,44.4436,44.3449,44.3712,16569.0
2015-11-09 11:20:00,67.45,67.52,67.42,67.52,13100.0,44.3712,44.4173,44.3515,44.4173,13100.0
2015-11-09 11:25:00,67.52,67.63,67.52,67.6,12643.0,44.4173,44.4896,44.4173,44.4699,12643.0
2015-11-09 11:30:00,67.58,67.73,67.58,67.71,14974.0,44.4567,44.5554,44.4567,44.5422,14974.0
2015-11-09 11:35:00,67.7,67.79,67.7,67.78,15716.0,44.5357,44.5949,44.5357,44.5883,15716.0
2015-11-09 11:40:00,67.76,67.79,67.68,67.7,13531.0,44.5751,44.5949,44.5225,44.5357,13531.0
2015-11-09 11:45:00,67.69,67.69,67.6,67.6,19847.0,44.5291,44.5291,44.4699,44.4699,19847.0
2015-11-09 11:50:00,67.6,67.62,67.54,67.58,13991.0,44.4699,44.483,44.4304,44.4567,13991.0
2015-11-09 11:55:00,67.57,67.6,67.54,67.6,8137.0,44.4501,44.4699,44.4304,44.4699,8137.0
2015-11-09 12:00:00,67.6,67.65,67.52,67.65,16501.0,44.4699,44.5028,44.4173,44.5028,16501.0
2015-11-09 12:05:00,67.66,67.69,67.62,67.69,17961.0,44.5094,44.5291,44.483,44.5291,17961.0
2015-11-09 12:10:00,67.68,67.69,67.62,67.62,12501.0,44.5225,44.5291,44.483,44.483,12501.0
2015-11-09 12:15:00,67.63,67.73,67.63,67.68,19709.0,44.4896,44.5554,44.4896,44.5225,19709.0
2015-11-09 12:20:00,67.67,67.68,67.63,67.63,13205.0,44.5159,44.5225,44.4896,44.4896,13205.0
2015-11-09 12:25:00,67.63,67.66,67.61,67.62,12079.0,44.4896,44.5094,44.4765,44.483,12079.0
2015-11-09 12:30:00,67.62,67.63,67.58,67.6,12126.0,44.483,44.4896,44.4567,44.4699,12126.0
2015-11-09 12:35:00,67.6,67.69,67.59,67.62,19457.0,44.4699,44.5291,44.4633,44.483,19457.0
2015-11-09 12:40:00,67.62,67.67,67.61,67.65,21124.0,44.483,44.5159,44.4765,44.5028,21124.0
2015-11-09 12:45:00,67.65,67.69,67.57,67.6,12058.0,44.5028,44.5291,44.4501,44.4699,12058.0
2015-11-09 12:50:00,67.6,67.6,67.53,67.57,14455.0,44.4699,44.4699,44.4238,44.4501,14455.0
2015-11-09 12:55:00,67.58,67.66,67.57,67.59,15286.0,44.4567,44.5094,44.4501,44.4633,15286.0
2015-11-09 13:00:00,67.59,67.6,67.52,67.53,18567.0,44.4633,44.4699,44.4173,44.4238,18567.0
2015-11-09 13:05:00,67.52,67.58,67.49,67.5,17707.0,44.4173,44.4567,44.3975,44.4041,17707.0
2015-11-09 13:10:00,67.49,67.55,67.45,67.49,52676.0,44.3975,44.437,44.3712,44.3975,52676.0
2015-11-09 13:15:00,67.47,67.48,67.43,67.45,14073.0,44.3844,44.3909,44.3581,44.3712,14073.0
2015-11-09 13:20:00,67.45,67.47,67.41,67.46,18894.0,44.3712,44.3844,44.3449,44.3778,18894.0
2015-11-09 13:25:00,67.46,67.53,67.46,67.52,18889.0,44.3778,44.4238,44.3778,44.4173,18889.0
2015-11-09 13:30:00,67.52,67.54,67.49,67.5,13239.0,44.4173,44.4304,44.3975,44.4041,13239.0
2015-11-09 13:35:00,67.51,67.59,67.5,67.58,14525.0,44.4107,44.4633,44.4041,44.4567,14525.0
2015-11-09 13:40:00,67.6,67.68,67.58,67.67,16062.0,44.4699,44.5225,44.4567,44.5159,16062.0
2015-11-09 13:45:00,67.67,67.67,67.54,67.56,23363.0,44.5159,44.5159,44.4304,44.4436,23363.0
2015-11-09 13:50:00,67.57,67.65,67.52,67.65,18013.0,44.4501,44.5028,44.4173,44.5028,18013.0
2015-11-09 13:55:00,67.64,67.65,67.59,67.6,8956.0,44.4962,44.5028,44.4633,44.4699,8956.0
2015-11-09 14:00:00,67.6,67.65,67.58,67.65,16234.0,44.4699,44.5028,44.4567,44.5028,16234.0
2015-11-09 14:05:00,67.64,67.68,67.61,67.68,21205.0,44.4962,44.5225,44.4765,44.5225,21205.0
2015-11-09 14:10:00,67.67,67.69,67.63,67.63,9805.0,44.5159,44.5291,44.4896,44.4896,9805.0
2015-11-09 14:15:00,67.62,67.62,67.54,67.58,20017.0,44.483,44.483,44.4304,44.4567,20017.0
2015-11-09 14:20:00,67.58,67.61,67.54,67.59,24679.0,44.4567,44.4765,44.4304,44.4633,24679.0
2015-11-09 14:25:00,67.6,67.69,67.6,67.64,20132.0,44.4699,44.5291,44.4699,44.4962,20132.0
2015-11-09 14:30:00,67.64,67.68,67.6,67.63,15897.0,44.4962,44.5225,44.4699,44.4896,15897.0
2015-11-09 14:35:00,67.62,67.62,67.53,67.54,14565.0,44.483,44.483,44.4238,44.4304,14565.0
2015-11-09 14:40:00,67.54,67.56,67.49,67.52,25314.0,44.4304,44.4436,44.3975,44.4173,25314.0
2015-11-09 14:45:00,67.52,67.53,67.47,67.51,30915.0,44.4173,44.4238,44.3844,44.4107,30915.0
2015-11-09 14:50:00,67.52,67.54,67.5,67.52,18298.0,44.4173,44.4304,44.4041,44.4173,18298.0
2015-11-09 14:55:00,67.51,67.54,67.49,67.49,12089.0,44.4107,44.4304,44.3975,44.3975,12089.0
2015-11-09 15:00:00,67.48,67.49,67.44,67.45,17887.0,44.3909,44.3975,44.3646,44.3712,17887.0
2015-11-09 15:05:00,67.45,67.49,67.41,67.42,26504.0,44.3712,44.3975,44.3449,44.3515,26504.0
2015-11-09 15:10:00,67.42,67.48,67.39,67.45,34094.0,44.3515,44.3909,44.3317,44.3712,34094.0
2015-11-09 15:15:00,67.46,67.47,67.36,67.46,23345.0,44.3778,44.3844,44.312,44.3778,23345.0
2015-11-09 15:20:00,67.46,67.51,67.43,67.51,30421.0,44.3778,44.4107,44.3581,44.4107,30421.0
2015-11-09 15:25:00,67.51,67.65,67.51,67.63,26539.0,44.4107,44.5028,44.4107,44.4896,26539.0
2015-11-09 15:30:00,67.62,67.74,67.62,67.74,25185.0,44.483,44.562,44.483,44.562,25185.0
2015-11-09 15:35:00,67.74,67.77,67.7,67.77,24374.0,44.562,44.5817,44.5357,44.5817,24374.0
2015-11-09 15:40:00,67.78,67.85,67.77,67.82,39665.0,44.5883,44.6343,44.5817,44.6146,39665.0
2015-11-09 15:45:00,67.82,67.87,67.8,67.84,54066.0,44.6146,44.6475,44.6015,44.6278,54066.0
2015-11-09 15:50:00,67.84,67.86,67.77,67.8,64650.0,44.6278,44.6409,44.5817,44.6015,64650.0
2015-11-09 15:55:00,67.8,67.83,67.7,67.73,147446.0,44.6015,44.6212,44.5357,44.5554,147446.0
2015-11-10 09:30:00,67.8,68.11,67.71,68.02,60497.0,44.6015,44.8054,44.5422,44.7462,60497.0
2015-11-10 09:35:00,68.1,68.18,67.98,68.17,46545.0,44.7988,44.8514,44.7199,44.8449,46545.0
2015-11-10 09:40:00,68.19,68.28,68.12,68.16,24084.0,44.858,44.9172,44.812,44.8383,24084.0
2015-11-10 09:45:00,68.12,68.14,67.88,68.12,55069.0,44.812,44.8251,44.6541,44.812,55069.0
2015-11-10 09:50:00,68.14,68.17,68.07,68.17,12223.0,44.8251,44.8449,44.7791,44.8449,12223.0
2015-11-10 09:55:00,68.18,68.31,68.18,68.26,17785.0,44.8514,44.9369,44.8514,44.9041,17785.0
2015-11-10 10:00:00,68.26,68.27,68.16,68.26,20002.0,44.9041,44.9106,44.8383,44.9041,20002.0
2015-11-10 10:05:00,68.28,68.28,68.15,68.24,25175.0,44.9172,44.9172,44.8317,44.8909,25175.0
2015-11-10 10:10:00,68.23,68.32,68.22,68.32,21807.0,44.8843,44.9435,44.8777,44.9435,21807.0
2015-11-10 10:15:00,68.31,68.31,68.1,68.1,17286.0,44.9369,44.9369,44.7988,44.7988,17286.0
2015-11-10 10:20:00,68.08,68.16,68.06,68.11,13574.0,44.7856,44.8383,44.7725,44.8054,13574.0
2015-11-10 10:25:00,68.11,68.22,68.1,68.2,15941.0,44.8054,44.8777,44.7988,44.8646,15941.0
2015-11-10 10:30:00,68.19,68.19,68.08,68.08,25852.0,44.858,44.858,44.7856,44.7856,25852.0
2015-11-10 10:35:00,68.07,68.08,68.0,68.06,27800.0,44.7791,44.7856,44.733,44.7725,27800.0
2015-11-10 10:40:00,68.06,68.13,68.04,68.1,20332.0,44.7725,44.8185,44.7593,44.7988,20332.0
2015-11-10 10:45:00,68.09,68.12,68.04,68.12,13058.0,44.7922,44.812,44.7593,44.812,13058.0
2015-11-10 10:50:00,68.12,68.14,68.03,68.06,14516.0,44.812,44.8251,44.7528,44.7725,14516.0
2015-11-10 10:55:00,68.07,68.08,68.0,68.06,16203.0,44.7791,44.7856,44.733,44.7725,16203.0
2015-11-10 11:00:00,68.07,68.09,67.99,68.0,16178.0,44.7791,44.7922,44.7264,44.733,16178.0
2015-11-10 11:05:00,68.01,68.05,67.98,68.0,17998.0,44.7396,44.7659,44.7199,44.733,17998.0
2015-11-10 11:10:00,68.0,68.01,67.9,67.93,16634.0,44.733,44.7396,44.6672,44.687,16634.0
2015-11-10 11:15:00,67.94,67.97,67.85,67.86,20993.0,44.6935,44.7133,44.6343,44.6409,20993.0
2015-11-10 11:20:00,67.83,67.89,67.79,67.87,17501.0,44.6212,44.6607,44.5949,44.6475,17501.0
2015-11-10 11:25:00,67.88,67.93,67.83,67.89,11129.0,44.6541,44.687,44.6212,44.6607,11129.0
2015-11-10 11:30:00,67.9,68.01,67.9,68.0,12977.0,44.6672,44.7396,44.6672,44.733,12977.0
2015-11-10 11:35:00,67.98,68.08,67.97,68.04,13203.0,44.7199,44.7856,44.7133,44.7593,13203.0
2015-11-10 11:40:00,68.05,68.15,68.04,68.11,10948.0,44.7659,44.8317,44.7593,44.8054,10948.0
2015-11-10 11:45:00,68.11,68.13,68.06,68.08,9941.0,44.8054,44.8185,44.7725,44.7856,9941.0
2015-11-10 11:50:00,68.1,68.1,68.04,68.04,16748.0,44.7988,44.7988,44.7593,44.7593,16748.0
2015-11-10 11:55:00,68.04,68.08,68.0,68.06,12813.0,44.7593,44.7856,44.733,44.7725,12813.0
2015-11-10 12:00:00,68.04,68.04,67.99,68.02,4803.0,44.7593,44.7593,44.7264,44.7462,4803.0
2015-11-10 12:05:00,68.03,68.03,67.89,67.92,34950.0,44.7528,44.7528,44.6607,44.6804,34950.0
2015-11-10 12:10:00,67.91,67.91,67.87,67.9,13584.0,44.6738,44.6738,44.6475,44.6672,13584.0
2015-11-10 12:15:00,67.9,67.9,67.86,67.87,10314.0,44.6672,44.6672,44.6409,44.6475,10314.0
2015-11-10 12:20:00,67.86,67.87,67.81,67.86,10575.0,44.6409,44.6475,44.608,44.6409,10575.0
2015-11-10 12:25:00,67.85,67.85,67.8,67.8,17211.0,44.6343,44.6343,44.6015,44.6015,17211.0
2015-11-10 12:30:00,67.8,67.81,67.76,67.8,29161.0,44.6015,44.608,44.5751,44.6015,29161.0
2015-11-10 12:35:00,67.79,67.86,67.78,67.84,6810.0,44.5949,44.6409,44.5883,44.6278,6810.0
2015-11-10 12:40:00,67.84,67.89,67.82,67.86,14158.0,44.6278,44.6607,44.6146,44.6409,14158.0
2015-11-10 12:45:00,67.85,67.89,67.84,67.87,8516.0,44.6343,44.6607,44.6278,44.6475,8516.0
2015-11-10 12:50:00,67.87,67.87,67.77,67.78,8008.0,44.6475,44.6475,44.5817,44.5883,8008.0
2015-11-10 12:55:00,67.79,67.79,67.72,67.75,12134.0,44.5949,44.5949,44.5488,44.5686,12134.0
2015-11-10 13:00:00,67.77,67.78,67.71,67.76,22711.0,44.5817,44.5883,44.5422,44.5751,22711.0
2015-11-10 13:05:00,67.77,67.81,67.7,67.74,20308.0,44.5817,44.608,44.5357,44.562,20308.0
2015-11-10 13:10:00,67.73,67.81,67.73,67.81,11646.0,44.5554,44.608,44.5554,44.608,11646.0
2015-11-10 13:15:00,67.8,67.8,67.72,67.73,13690.0,44.6015,44.6015,44.5488,44.5554,13690.0
2015-11-10 13:20:00,67.72,67.72,67.67,67.72,18267.0,44.5488,44.5488,44.5159,44.5488,18267.0
2015-11-10 13:25:00,67.71,67.78,67.71,67.78,16882.0,44.5422,44.5883,44.5422,44.5883,16882.0
2015-11-10 13:30:00,67.78,67.8,67.68,67.69,9677.0,44.5883,44.6015,44.5225,44.5291,9677.0
2015-11-10 13:35:00,67.7,67.74,67.69,67.73,10672.0,44.5357,44.562,44.5291,44.5554,10672.0
2015-11-10 13:40:00,67.72,67.72,67.65,67.7,16378.0,44.5488,44.5488,44.5028,44.5357,16378.0
2015-11-10 13:45:00,67.7,67.7,67.63,67.67,27638.0,44.5357,44.5357,44.4896,44.5159,27638.0
2015-11-10 13:50:00,67.67,67.73,67.66,67.72,13094.0,44.5159,44.5554,44.5094,44.5488,13094.0
2015-11-10 13:55:00,67.72,67.72,67.68,67.68,9899.0,44.5488,44.5488,44.5225,44.5225,9899.0
2015-11-10 14:00:00,67.68,67.71,67.65,67.7,15438.0,44.5225,44.5422,44.5028,44.5357,15438.0
2015-11-10 14:05:00,67.7,67.71,67.67,67.69,22775.0,44.5357,44.5422,44.5159,44.5291,22775.0
2015-11-10 14:10:00,67.69,67.77,67.69,67.76,16080.0,44.5291,44.5817,44.5291,44.5751,16080.0
2015-11-10 14:15:00,67.77,67.77,67.72,67.72,14093.0,44.5817,44.5817,44.5488,44.5488,14093.0
2015-11-10 14:20:00,67.71,67.73,67.69,67.71,11469.0,44.5422,44.5554,44.5291,44.5422,11469.0
2015-11-10 14:25:00,67.71,67.72,67.65,67.69,9321.0,44.5422,44.5488,44.5028,44.5291,9321.0
2015-11-10 14:30:00,67.69,67.72,67.67,67.69,6985.0,44.5291,44.5488,44.5159,44.5291,6985.0
2015-11-10 14:35:00,67.69,67.72,67.66,67.69,14057.0,44.5291,44.5488,44.5094,44.5291,14057.0
2015-11-10 14:40:00,67.7,67.8,67.7,67.79,45662.0,44.5357,44.6015,44.5357,44.5949,45662.0
2015-11-10 14:45:00,67.79,67.83,67.76,67.81,13198.0,44.5949,44.6212,44.5751,44.608,13198.0
2015-11-10 14:50:00,67.82,67.88,67.78,67.78,18761.0,44.6146,44.6541,44.5883,44.5883,18761.0
2015-11-10 14:55:00,67.78,67.81,67.76,67.79,18753.0,44.5883,44.608,44.5751,44.5949,18753.0
2015-11-10 15:00:00,67.79,67.83,67.78,67.78,22254.0,44.5949,44.6212,44.5883,44.5883,22254.0
2015-11-10 15:05:00,67.79,67.84,67.78,67.8,24781.0,44.5949,44.6278,44.5883,44.6015,24781.0
2015-11-10 15:10:00,67.8,67.85,67.78,67.83,19795.0,44.6015,44.6343,44.5883,44.6212,19795.0
2015-11-10 15:15:00,67.84,67.84,67.77,67.77,22506.0,44.6278,44.6278,44.5817,44.5817,22506.0
2015-11-10 15:20:00,67.78,67.79,67.71,67.72,36014.0,44.5883,44.5949,44.5422,44.5488,36014.0
2015-11-10 15:25:00,67.72,67.75,67.68,67.73,36163.0,44.5488,44.5686,44.5225,44.5554,36163.0
2015-11-10 15:30:00,67.72,67.81,67.71,67.74,22393.0,44.5488,44.608,44.5422,44.562,22393.0
2015-11-10 15:35:00,67.74,67.78,67.7,67.71,27282.0,44.562,44.5883,44.5357,44.5422,27282.0
2015-11-10 15:40:00,67.71,67.78,67.71,67.75,24603.0,44.5422,44.5883,44.5422,44.5686,24603.0
2015-11-10 15:45:00,67.74,67.8,67.73,67.78,36448.0,44.562,44.6015,44.5554,44.5883,36448.0
2015-11-10 15:50:00,67.78,67.8,67.7,67.7,86361.0,44.5883,44.6015,44.5357,44.5357,86361.0
2015-11-10 15:55:00,67.7,67.82,67.69,67.81,113738.0,44.5357,44.6146,44.5291,44.608,113738.0
2015-11-11 09:30:00,67.88,68.0,67.79,67.83,34256.0,44.6541,44.733,44.5949,44.6212,34256.0
2015-11-11 09:35:00,67.85,68.04,67.85,67.98,10760.0,44.6343,44.7593,44.6343,44.7199,10760.0
2015-11-11 09:40:00,68.02,68.18,68.02,68.16,13811.0,44.7462,44.8514,44.7462,44.8383,13811.0
2015-11-11 09:45:00,68.15,68.18,68.09,68.16,19888.0,44.8317,44.8514,44.7922,44.8383,19888.0
2015-11-11 09:50:00,68.15,68.17,68.03,68.05,28898.0,44.8317,44.8449,44.7528,44.7659,28898.0
2015-11-11 09:55:00,68.02,68.07,67.9,67.92,32013.0,44.7462,44.7791,44.6672,44.6804,32013.0
2015-11-11 10:00:00,67.91,68.03,67.89,68.0,14879.0,44.6738,44.7528,44.6607,44.733,14879.0
2015-11-11 10:05:00,67.97,68.16,67.96,68.13,14869.0,44.7133,44.8383,44.7067,44.8185,14869.0
2015-11-11 10:10:00,68.14,68.21,68.11,68.11,13830.0,44.8251,44.8712,44.8054,44.8054,13830.0
2015-11-11 10:15:00,68.06,68.16,68.05,68.13,12334.0,44.7725,44.8383,44.7659,44.8185,12334.0
2015-11-11 10:20:00,68.14,68.2,68.1,68.2,12839.0,44.8251,44.8646,44.7988,44.8646,12839.0
2015-11-11 10:25:00,68.2,68.29,68.2,68.21,21995.0,44.8646,44.9238,44.8646,44.8712,21995.0
2015-11-11 10:30:00,68.19,68.23,68.12,68.12,11545.0,44.858,44.8843,44.812,44.812,11545.0
2015-11-11 10:35:00,68.11,68.11,68.02,68.07,14473.0,44.8054,44.8054,44.7462,44.7791,14473.0
2015-11-11 10:40:00,68.08,68.1,68.01,68.06,9203.0,44.7856,44.7988,44.7396,44.7725,9203.0
2015-11-11 10:45:00,68.06,68.14,68.05,68.09,11965.0,44.7725,44.8251,44.7659,44.7922,11965.0
2015-11-11 10:50:00,68.07,68.11,68.06,68.06,7721.0,44.7791,44.8054,44.7725,44.7725,7721.0
2015-11-11 10:55:00,68.07,68.12,68.05,68.05,14224.0,44.7791,44.812,44.7659,44.7659,14224.0
2015-11-11 11:00:00,68.04,68.05,67.98,67.99,10549.0,44.7593,44.7659,44.7199,44.7264,10549.0
2015-11-11 11:05:00,67.97,68.01,67.94,67.96,9915.0,44.7133,44.7396,44.6935,44.7067,9915.0
2015-11-11 11:10:00,67.96,68.06,67.96,68.05,7975.0,44.7067,44.7725,44.7067,44.7659,7975.0
2015-11-11 11:15:00,68.06,68.06,67.98,67.98,8524.0,44.7725,44.7725,44.7199,44.7199,8524.0
2015-11-11 11:20:00,67.98,67.99,67.91,67.91,4550.0,44.7199,44.7264,44.6738,44.6738,4550.0
2015-11-11 11:25:00,67.9,67.93,67.86,67.91,8367.0,44.6672,44.687,44.6409,44.6738,8367.0
2015-11-11 11:30:00,67.92,67.95,67.81,67.82,9087.0,44.6804,44.7001,44.608,44.6146,9087.0
2015-11-11 11:35:00,67.82,67.85,67.79,67.84,6742.0,44.6146,44.6343,44.5949,44.6278,6742.0
2015-11-11 11:40:00,67.85,67.86,67.81,67.85,8028.0,44.6343,44.6409,44.608,44.6343,8028.0
2015-11-11 11:45:00,67.85,67.86,67.81,67.86,13709.0,44.6343,44.6409,44.608,44.6409,13709.0
2015-11-11 11:50:00,67.86,67.94,67.85,67.9,25533.0,44.6409,44.6935,44.6343,44.6672,25533.0
2015-11-11 11:55:00,67.9,67.9,67.82,67.84,7875.0,44.6672,44.6672,44.6146,44.6278,7875.0
2015-11-11 12:00:00,67.84,67.88,67.82,67.87,11577.0,44.6278,44.6541,44.6146,44.6475,11577.0
2015-11-11 12:05:00,67.87,67.87,67.8,67.83,12955.0,44.6475,44.6475,44.6015,44.6212,12955.0
2015-11-11 12:10:00,67.82,67.83,67.79,67.79,9435.0,44.6146,44.6212,44.5949,44.5949,9435.0
2015-11-11 12:15:00,67.8,67.87,67.79,67.82,10924.0,44.6015,44.6475,44.5949,44.6146,10924.0
2015-11-11 12:20:00,67.83,67.86,67.81,67.82,12356.0,44.6212,44.6409,44.608,44.6146,12356.0
2015-11-11 12:25:00,67.82,67.91,67.82,67.86,13673.0,44.6146,44.6738,44.6146,44.6409,13673.0
2015-11-11 12:30:00,67.86,67.89,67.84,67.84,10539.0,44.6409,44.6607,44.6278,44.6278,10539.0
2015-11-11 12:35:00,67.84,67.92,67.83,67.92,16619.0,44.6278,44.6804,44.6212,44.6804,16619.0
2015-11-11 12:40:00,67.91,67.94,67.9,67.94,8581.0,44.6738,44.6935,44.6672,44.6935,8581.0
2015-11-11 12:45:00,67.93,67.94,67.91,67.92,11428.0,44.687,44.6935,44.6738,44.6804,11428.0
2015-11-11 12:50:00,67.92,67.94,67.89,67.93,16731.0,44.6804,44.6935,44.6607,44.687,16731.0
2015-11-11 12:55:00,67.92,68.03,67.91,68.0,18582.0,44.6804,44.7528,44.6738,44.733,18582.0
2015-11-11 13:00:00,67.99,68.07,67.96,68.07,13989.0,44.7264,44.7791,44.7067,44.7791,13989.0
2015-11-11 13:05:00,68.06,68.06,67.99,68.02,14763.0,44.7725,44.7725,44.7264,44.7462,14763.0
2015-11-11 13:10:00,68.02,68.04,68.02,68.04,11403.0,44.7462,44.7593,44.7462,44.7593,11403.0
2015-11-11 13:15:00,68.04,68.06,68.0,68.05,17172.0,44.7593,44.7725,44.733,44.7659,17172.0
2015-11-11 13:20:00,68.05,68.1,68.03,68.08,19058.0,44.7659,44.7988,44.7528,44.7856,19058.0
2015-11-11 13:25:00,68.07,68.07,68.02,68.05,15409.0,44.7791,44.7791,44.7462,44.7659,15409.0
2015-11-11 13:30:00,68.05,68.06,68.01,68.06,13352.0,44.7659,44.7725,44.7396,44.7725,13352.0
2015-11-11 13:35:00,68.07,68.08,68.04,68.08,16073.0,44.7791,44.7856,44.7593,44.7856,16073.0
2015-11-11 13:40:00,68.09,68.16,68.09,68.12,15435.0,44.7922,44.8383,44.7922,44.812,15435.0
2015-11-11 13:45:00,68.13,68.15,68.1,68.14,9138.0,44.8185,44.8317,44.7988,44.8251,9138.0
2015-11-11 13:50:00,68.15,68.15,68.1,68.13,9199.0,44.8317,44.8317,44.7988,44.8185,9199.0
2015-11-11 13:55:00,68.13,68.15,68.05,68.07,13352.0,44.8185,44.8317,44.7659,44.7791,13352.0
2015-11-11 14:00:00,68.07,68.13,68.06,68.09,40514.0,44.7791,44.8185,44.7725,44.7922,40514.0
2015-11-11 14:05:00,68.09,68.14,68.08,68.13,10569.0,44.7922,44.8251,44.7856,44.8185,10569.0
2015-11-11 14:10:00,68.12,68.16,68.11,68.15,22166.0,44.812,44.8383,44.8054,44.8317,22166.0
2015-11-11 14:15:00,68.15,68.18,68.11,68.18,19788.0,44.8317,44.8514,44.8054,44.8514,19788.0
2015-11-11 14:20:00,68.18,68.19,68.14,68.18,12080.0,44.8514,44.858,44.8251,44.8514,12080.0
2015-11-11 14:25:00,68.18,68.26,68.16,68.24,22499.0,44.8514,44.9041,44.8383,44.8909,22499.0
2015-11-11 14:30:00,68.25,68.33,68.23,68.31,12177.0,44.8975,44.9501,44.8843,44.9369,12177.0
2015-11-11 14:35:00,68.31,68.31,68.25,68.26,8649.0,44.9369,44.9369,44.8975,44.9041,8649.0
2015-11-11 14:40:00,68.27,68.29,68.2,68.22,7327.0,44.9106,44.9238,44.8646,44.8777,7327.0
2015-11-11 14:45:00,68.23,68.24,68.18,68.23,13819.0,44.8843,44.8909,44.8514,44.8843,13819.0
2015-11-11 14:50:00,68.22,68.33,68.22,68.32,21825.0,44.8777,44.9501,44.8777,44.9435,21825.0
2015-11-11 14:55:00,68.31,68.33,68.2,68.22,22058.0,44.9369,44.9501,44.8646,44.8777,22058.0
2015-11-11 15:00:00,68.22,68.27,68.2,68.27,16960.0,44.8777,44.9106,44.8646,44.9106,16960.0
2015-11-11 15:05:00,68.27,68.3,68.21,68.21,16321.0,44.9106,44.9304,44.8712,44.8712,16321.0
2015-11-11 15:10:00,68.21,68.28,68.2,68.28,13633.0,44.8712,44.9172,44.8646,44.9172,13633.0
2015-11-11 15:15:00,68.28,68.3,68.25,68.27,14195.0,44.9172,44.9304,44.8975,44.9106,14195.0
2015-11-11 15:20:00,68.28,68.32,68.27,68.31,15308.0,44.9172,44.9435,44.9106,44.9369,15308.0
2015-11-11 15:25:00,68.31,68.39,68.29,68.38,17262.0,44.9369,44.9896,44.9238,44.983,17262.0
2015-11-11 15:30:00,68.38,68.4,68.33,68.33,16060.0,44.983,44.9962,44.9501,44.9501,16060.0
2015-11-11 15:35:00,68.32,68.33,68.24,68.33,28160.0,44.9435,44.9501,44.8909,44.9501,28160.0
2015-11-11 15:40:00,68.33,68.41,68.31,68.4,25856.0,44.9501,45.0027,44.9369,44.9962,25856.0
2015-11-11 15:45:00,68.4,68.41,68.32,68.32,23883.0,44.9962,45.0027,44.9435,44.9435,23883.0
2015-11-11 15:50:00,68.32,68.35,68.31,68.34,49799.0,44.9435,44.9633,44.9369,44.9567,49799.0
2015-11-11 15:55:00,68.33,68.35,68.3,68.3,70223.0,44.9501,44.9633,44.9304,44.9304,70223.0
2015-11-12 09:30:00,68.04,68.47,68.04,68.37,42817.0,44.7593,45.0422,44.7593,44.9764,42817.0
2015-11-12 09:35:00,68.35,68.55,68.3,68.48,41246.0,44.9633,45.0948,44.9304,45.0488,41246.0
2015-11-12 09:40:00,68.51,68.67,68.41,68.41,31581.0,45.0685,45.1738,45.0027,45.0027,31581.0
2015-11-12 09:45:00,68.4,68.48,68.31,68.41,23416.0,44.9962,45.0488,44.9369,45.0027,23416.0
2015-11-12 09:50:00,68.41,68.41,68.21,68.29,43995.0,45.0027,45.0027,44.8712,44.9238,43995.0
2015-11-12 09:55:00,68.24,68.26,68.08,68.17,17931.0,44.8909,44.9041,44.7856,44.8449,17931.0
2015-11-12 10:00:00,68.15,68.15,68.0,68.05,11525.0,44.8317,44.8317,44.733,44.7659,11525.0
2015-11-12 10:05:00,68.03,68.13,68.03,68.1,11262.0,44.7528,44.8185,44.7528,44.7988,11262.0
2015-11-12 10:10:00,68.11,68.11,68.03,68.07,14382.0,44.8054,44.8054,44.7528,44.7791,14382.0
2015-11-12 10:15:00,68.08,68.08,68.01,68.06,17548.0,44.7856,44.7856,44.7396,44.7725,17548.0
2015-11-12 10:20:00,68.07,68.12,68.05,68.11,16293.0,44.7791,44.812,44.7659,44.8054,16293.0
2015-11-12 10:25:00,68.11,68.14,68.07,68.13,9012.0,44.8054,44.8251,44.7791,44.8185,9012.0
2015-11-12 10:30:00,68.12,68.16,68.08,68.13,14173.0,44.812,44.8383,44.7856,44.8185,14173.0
2015-11-12 10:35:00,68.14,68.17,68.09,68.13,7253.0,44.8251,44.8449,44.7922,44.8185,7253.0
2015-11-12 10:40:00,68.13,68.13,68.09,68.13,14355.0,44.8185,44.8185,44.7922,44.8185,14355.0
2015-11-12 10:45:00,68.14,68.17,68.09,68.1,23248.0,44.8251,44.8449,44.7922,44.7988,23248.0
2015-11-12 10:50:00,68.11,68.2,68.1,68.2,14206.0,44.8054,44.8646,44.7988,44.8646,14206.0
2015-11-12 10:55:00,68.19,68.24,68.17,68.19,22620.0,44.858,44.8909,44.8449,44.858,22620.0
2015-11-12 11:00:00,68.17,68.21,68.15,68.2,13243.0,44.8449,44.8712,44.8317,44.8646,13243.0
2015-11-12 11:05:00,68.17,68.2,68.17,68.19,6242.0,44.8449,44.8646,44.8449,44.858,6242.0
2015-11-12 11:10:00,68.2,68.2,68.13,68.16,9607.0,44.8646,44.8646,44.8185,44.8383,9607.0
2015-11-12 11:15:00,68.15,68.17,68.06,68.08,19374.0,44.8317,44.8449,44.7725,44.7856,19374.0
2015-11-12 11:20:00,68.08,68.1,68.05,68.06,20935.0,44.7856,44.7988,44.7659,44.7725,20935.0
2015-11-12 11:25:00,68.06,68.1,68.02,68.04,14366.0,44.7725,44.7988,44.7462,44.7593,14366.0
2015-11-12 11:30:00,68.04,68.04,67.98,68.01,20833.0,44.7593,44.7593,44.7199,44.7396,20833.0
2015-11-12 11:35:00,68.02,68.04,68.0,68.03,12711.0,44.7462,44.7593,44.733,44.7528,12711.0
2015-11-12 11:40:00,68.03,68.05,68.01,68.04,17094.0,44.7528,44.7659,44.7396,44.7593,17094.0
2015-11-12 11:45:00,68.02,68.02,67.91,67.93,13156.0,44.7462,44.7462,44.6738,44.687,13156.0
2015-11-12 11:50:00,67.92,67.93,67.87,67.89,19021.0,44.6804,44.687,44.6475,44.6607,19021.0
2015-11-12 11:55:00,67.88,67.95,67.88,67.93,12374.0,44.6541,44.7001,44.6541,44.687,12374.0
2015-11-12 12:00:00,67.94,67.94,67.88,67.89,7917.0,44.6935,44.6935,44.6541,44.6607,7917.0
2015-11-12 12:05:00,67.88,67.88,67.81,67.84,5500.0,44.6541,44.6541,44.608,44.6278,5500.0
2015-11-12 12:10:00,67.84,67.84,67.73,67.75,19271.0,44.6278,44.6278,44.5554,44.5686,19271.0
2015-11-12 12:15:00,67.76,67.78,67.74,67.78,8908.0,44.5751,44.5883,44.562,44.5883,8908.0
2015-11-12 12:20:00,67.78,67.79,67.69,67.73,12484.0,44.5883,44.5949,44.5291,44.5554,12484.0
2015-11-12 12:25:00,67.73,67.77,67.73,67.77,10377.0,44.5554,44.5817,44.5554,44.5817,10377.0
2015-11-12 12:30:00,67.77,67.79,67.62,67.67,59276.0,44.5817,44.5949,44.483,44.5159,59276.0
2015-11-12 12:35:00,67.68,67.69,67.59,67.61,11672.0,44.5225,44.5291,44.4633,44.4765,11672.0
2015-11-12 12:40:00,67.62,67.7,67.62,67.7,7841.0,44.483,44.5357,44.483,44.5357,7841.0
2015-11-12 12:45:00,67.7,67.77,67.69,67.76,11199.0,44.5357,44.5817,44.5291,44.5751,11199.0
2015-11-12 12:50:00,67.77,67.82,67.76,67.78,8005.0,44.5817,44.6146,44.5751,44.5883,8005.0
2015-11-12 12:55:00,67.78,67.79,67.73,67.79,9027.0,44.5883,44.5949,44.5554,44.5949,9027.0
2015-11-12 13:00:00,67.79,67.86,67.77,67.82,9102.0,44.5949,44.6409,44.5817,44.6146,9102.0
2015-11-12 13:05:00,67.81,67.81,67.74,67.78,8698.0,44.608,44.608,44.562,44.5883,8698.0
2015-11-12 13:10:00,67.77,67.85,67.74,67.82,8088.0,44.5817,44.6343,44.562,44.6146,8088.0
2015-11-12 13:15:00,67.82,67.88,67.81,67.87,21739.0,44.6146,44.6541,44.608,44.6475,21739.0
2015-11-12 13:20:00,67.87,67.87,67.72,67.73,25281.0,44.6475,44.6475,44.5488,44.5554,25281.0
2015-11-12 13:25:00,67.74,67.82,67.73,67.81,18754.0,44.562,44.6146,44.5554,44.608,18754.0
2015-11-12 13:30:00,67.81,67.84,67.78,67.81,10576.0,44.608,44.6278,44.5883,44.608,10576.0
2015-11-12 13:35:00,67.81,67.88,67.81,67.86,17370.0,44.608,44.6541,44.608,44.6409,17370.0
2015-11-12 13:40:00,67.87,67.88,67.82,67.85,7650.0,44.6475,44.6541,44.6146,44.6343,7650.0
2015-11-12 13:45:00,67.84,67.92,67.79,67.92,9203.0,44.6278,44.6804,44.5949,44.6804,9203.0
2015-11-12 13:50:00,67.91,67.94,67.88,67.94,7220.0,44.6738,44.6935,44.6541,44.6935,7220.0
2015-11-12 13:55:00,67.93,68.0,67.93,67.97,64355.0,44.687,44.733,44.687,44.7133,64355.0
2015-11-12 14:00:00,67.95,67.96,67.9,67.94,11163.0,44.7001,44.7067,44.6672,44.6935,11163.0
2015-11-12 14:05:00,67.95,67.97,67.87,67.92,19086.0,44.7001,44.7133,44.6475,44.6804,19086.0
2015-11-12 14:10:00,67.91,67.91,67.84,67.86,6311.0,44.6738,44.6738,44.6278,44.6409,6311.0
2015-11-12 14:15:00,67.85,67.88,67.84,67.84,6334.0,44.6343,44.6541,44.6278,44.6278,6334.0
2015-11-12 14:20:00,67.86,67.89,67.83,67.89,19863.0,44.6409,44.6607,44.6212,44.6607,19863.0
2015-11-12 14:25:00,67.89,68.03,67.87,68.03,12209.0,44.6607,44.7528,44.6475,44.7528,12209.0
2015-11-12 14:30:00,68.03,68.04,67.98,68.02,25125.0,44.7528,44.7593,44.7199,44.7462,25125.0
2015-11-12 14:35:00,68.02,68.03,67.98,68.0,21224.0,44.7462,44.7528,44.7199,44.733,21224.0
2015-11-12 14:40:00,68.0,68.01,67.97,68.01,22511.0,44.733,44.7396,44.7133,44.7396,22511.0
2015-11-12 14:45:00,68.0,68.04,67.99,68.02,22002.0,44.733,44.7593,44.7264,44.7462,22002.0
2015-11-12 14:50:00,68.03,68.03,67.93,67.93,24416.0,44.7528,44.7528,44.687,44.687,24416.0
2015-11-12 14:55:00,67.92,68.01,67.92,68.01,27520.0,44.6804,44.7396,44.6804,44.7396,27520.0
2015-11-12 15:00:00,68.01,68.03,67.99,68.0,10102.0,44.7396,44.7528,44.7264,44.733,10102.0
2015-11-12 15:05:00,67.98,68.01,67.93,68.0,22878.0,44.7199,44.7396,44.687,44.733,22878.0
2015-11-12 15:10:00,67.99,68.02,67.95,68.02,15455.0,44.7264,44.7462,44.7001,44.7462,15455.0
2015-11-12 15:15:00,68.03,68.08,68.0,68.04,33674.0,44.7528,44.7856,44.733,44.7593,33674.0
2015-11-12 15:20:00,68.04,68.1,68.02,68.09,41580.0,44.7593,44.7988,44.7462,44.7922,41580.0
2015-11-12 15:25:00,68.09,68.14,68.09,68.1,27039.0,44.7922,44.8251,44.7922,44.7988,27039.0
2015-11-12 15:30:00,68.11,68.14,68.02,68.05,44669.0,44.8054,44.8251,44.7462,44.7659,44669.0
2015-11-12 15:35:00,68.04,68.08,68.0,68.0,39260.0,44.7593,44.7856,44.733,44.733,39260.0
2015-11-12 15:40:00,67.99,67.99,67.89,67.91,48712.0,44.7264,44.7264,44.6607,44.6738,48712.0
2015-11-12 15:45:00,67.9,67.94,67.88,67.92,49035.0,44.6672,44.6935,44.6541,44.6804,49035.0
2015-11-12 15:50:00,67.92,67.96,67.9,67.96,136809.0,44.6804,44.7067,44.6672,44.7067,136809.0
2015-11-12 15:55:00,67.95,68.01,67.89,67.9,174007.0,44.7001,44.7396,44.6607,44.6672,174007.0
2015-11-13 09:30:00,67.95,68.59,67.91,68.33,72565.0,44.7001,45.1211,44.6738,44.9501,72565.0
2015-11-13 09:35:00,68.32,68.47,68.22,68.32,46531.0,44.9435,45.0422,44.8777,44.9435,46531.0
2015-11-13 09:40:00,68.29,68.58,68.29,68.39,52666.0,44.9238,45.1146,44.9238,44.9896,52666.0
2015-11-13 09:45:00,68.41,68.44,68.3,68.33,34157.0,45.0027,45.0225,44.9304,44.9501,34157.0
2015-11-13 09:50:00,68.32,68.43,68.27,68.35,29211.0,44.9435,45.0159,44.9106,44.9633,29211.0
2015-11-13 09:55:00,68.34,68.44,68.25,68.26,13465.0,44.9567,45.0225,44.8975,44.9041,13465.0
2015-11-13 10:00:00,68.27,68.34,68.11,68.17,24447.0,44.9106,44.9567,44.8054,44.8449,24447.0
2015-11-13 10:05:00,68.18,68.19,68.09,68.17,24912.0,44.8514,44.858,44.7922,44.8449,24912.0
2015-11-13 10:10:00,68.16,68.16,68.1,68.12,20266.0,44.8383,44.8383,44.7988,44.812,20266.0
2015-11-13 10:15:00,68.11,68.13,68.0,68.13,20530.0,44.8054,44.8185,44.733,44.8185,20530.0
2015-11-13 10:20:00,68.13,68.31,68.12,68.3,30597.0,44.8185,44.9369,44.812,44.9304,30597.0
2015-11-13 10:25:00,68.31,68.32,68.19,68.21,23465.0,44.9369,44.9435,44.858,44.8712,23465.0
2015-11-13 10:30:00,68.22,68.26,68.18,68.2,33301.0,44.8777,44.9041,44.8514,44.8646,33301.0
2015-11-13 10:35:00,68.2,68.38,68.19,68.36,29400.0,44.8646,44.983,44.858,44.9698,29400.0
2015-11-13 10:40:00,68.37,68.39,68.29,68.29,19215.0,44.9764,44.9896,44.9238,44.9238,19215.0
2015-11-13 10:45:00,68.29,68.34,68.28,68.33,34945.0,44.9238,44.9567,44.9172,44.9501,34945.0
2015-11-13 10:50:00,68.34,68.35,68.31,68.35,22862.0,44.9567,44.9633,44.9369,44.9633,22862.0
2015-11-13 10:55:00,68.35,68.36,68.3,68.33,23505.0,44.9633,44.9698,44.9304,44.9501,23505.0
2015-11-13 11:00:00,68.33,68.38,68.31,68.37,18092.0,44.9501,44.983,44.9369,44.9764,18092.0
2015-11-13 11:05:00,68.38,68.45,68.35,68.44,44002.0,44.983,45.029,44.9633,45.0225,44002.0
2015-11-13 11:10:00,68.44,68.48,68.4,68.4,25471.0,45.0225,45.0488,44.9962,44.9962,25471.0
2015-11-13 11:15:00,68.41,68.45,68.37,68.39,29556.0,45.0027,45.029,44.9764,44.9896,29556.0
2015-11-13 11:20:00,68.39,68.45,68.39,68.44,15591.0,44.9896,45.029,44.9896,45.0225,15591.0
2015-11-13 11:25:00,68.45,68.46,68.34,68.36,13557.0,45.029,45.0356,44.9567,44.9698,13557.0
2015-11-13 11:30:00,68.36,68.45,68.35,68.43,13237.0,44.9698,45.029,44.9633,45.0159,13237.0
2015-11-13 11:35:00,68.44,68.46,68.39,68.41,23047.0,45.0225,45.0356,44.9896,45.0027,23047.0
2015-11-13 11:40:00,68.4,68.44,68.38,68.43,80638.0,44.9962,45.0225,44.983,45.0159,80638.0
2015-11-13 11:45:00,68.43,68.46,68.41,68.41,27826.0,45.0159,45.0356,45.0027,45.0027,27826.0
2015-11-13 11:50:00,68.42,68.43,68.38,68.38,15267.0,45.0093,45.0159,44.983,44.983,15267.0
2015-11-13 11:55:00,68.38,68.43,68.37,68.4,21636.0,44.983,45.0159,44.9764,44.9962,21636.0
2015-11-13 12:00:00,68.4,68.4,68.3,68.31,17586.0,44.9962,44.9962,44.9304,44.9369,17586.0
2015-11-13 12:05:00,68.31,68.34,68.27,68.34,16952.0,44.9369,44.9567,44.9106,44.9567,16952.0
2015-11-13 12:10:00,68.34,68.45,68.34,68.44,9992.0,44.9567,45.029,44.9567,45.0225,9992.0
2015-11-13 12:15:00,68.45,68.46,68.41,68.41,11834.0,45.029,45.0356,45.0027,45.0027,11834.0
2015-11-13 12:20:00,68.42,68.44,68.39,68.39,12617.0,45.0093,45.0225,44.9896,44.9896,12617.0
2015-11-13 12:25:00,68.38,68.39,68.29,68.29,10567.0,44.983,44.9896,44.9238,44.9238,10567.0
2015-11-13 12:30:00,68.31,68.35,68.28,68.35,9774.0,44.9369,44.9633,44.9172,44.9633,9774.0
2015-11-13 12:35:00,68.35,68.35,68.24,68.25,14167.0,44.9633,44.9633,44.8909,44.8975,14167.0
2015-11-13 12:40:00,68.25,68.25,68.21,68.21,11447.0,44.8975,44.8975,44.8712,44.8712,11447.0
2015-11-13 12:45:00,68.21,68.21,68.13,68.14,15801.0,44.8712,44.8712,44.8185,44.8251,15801.0
2015-11-13 12:50:00,68.13,68.14,68.11,68.13,10197.0,44.8185,44.8251,44.8054,44.8185,10197.0
2015-11-13 12:55:00,68.13,68.17,68.11,68.16,23570.0,44.8185,44.8449,44.8054,44.8383,23570.0
2015-11-13 13:00:00,68.17,68.26,68.16,68.26,11577.0,44.8449,44.9041,44.8383,44.9041,11577.0
2015-11-13 13:05:00,68.26,68.27,68.17,68.2,17534.0,44.9041,44.9106,44.8449,44.8646,17534.0
2015-11-13 13:10:00,68.2,68.25,68.2,68.23,12294.0,44.8646,44.8975,44.8646,44.8843,12294.0
2015-11-13 13:15:00,68.24,68.35,68.24,68.34,21162.0,44.8909,44.9633,44.8909,44.9567,21162.0
2015-11-13 13:20:00,68.33,68.33,68.28,68.3,7125.0,44.9501,44.9501,44.9172,44.9304,7125.0
2015-11-13 13:25:00,68.29,68.33,68.29,68.3,13990.0,44.9238,44.9501,44.9238,44.9304,13990.0
2015-11-13 13:30:00,68.3,68.31,68.25,68.25,14453.0,44.9304,44.9369,44.8975,44.8975,14453.0
2015-11-13 13:35:00,68.25,68.27,68.16,68.25,20118.0,44.8975,44.9106,44.8383,44.8975,20118.0
2015-11-13 13:40:00,68.25,68.31,68.22,68.27,9446.0,44.8975,44.9369,44.8777,44.9106,9446.0
2015-11-13 13:45:00,68.26,68.27,68.18,68.18,11603.0,44.9041,44.9106,44.8514,44.8514,11603.0
2015-11-13 13:50:00,68.18,68.24,68.17,68.22,11730.0,44.8514,44.8909,44.8449,44.8777,11730.0
2015-11-13 13:55:00,68.22,68.23,68.15,68.16,12357.0,44.8777,44.8843,44.8317,44.8383,12357.0
2015-11-13 14:00:00,68.15,68.2,68.15,68.17,13437.0,44.8317,44.8646,44.8317,44.8449,13437.0
2015-11-13 14:05:00,68.17,68.22,68.12,68.15,26589.0,44.8449,44.8777,44.812,44.8317,26589.0
2015-11-13 14:10:00,68.15,68.23,68.14,68.22,14282.0,44.8317,44.8843,44.8251,44.8777,14282.0
2015-11-13 14:15:00,68.22,68.24,68.15,68.22,79063.0,44.8777,44.8909,44.8317,44.8777,79063.0
2015-11-13 14:20:00,68.22,68.26,68.21,68.22,26478.0,44.8777,44.9041,44.8712,44.8777,26478.0
2015-11-13 14:25:00,68.22,68.26,68.2,68.25,27174.0,44.8777,44.9041,44.8646,44.8975,27174.0
2015-11-13 14:30:00,68.25,68.28,68.22,68.23,19387.0,44.8975,44.9172,44.8777,44.8843,19387.0
2015-11-13 14:35:00,68.24,68.26,68.19,68.22,20601.0,44.8909,44.9041,44.858,44.8777,20601.0
2015-11-13 14:40:00,68.22,68.23,68.19,68.23,22964.0,44.8777,44.8843,44.858,44.8843,22964.0
2015-11-13 14:45:00,68.22,68.23,68.11,68.15,28454.0,44.8777,44.8843,44.8054,44.8317,28454.0
2015-11-13 14:50:00,68.15,68.16,68.08,68.1,63454.0,44.8317,44.8383,44.7856,44.7988,63454.0
2015-11-13 14:55:00,68.1,68.14,68.08,68.13,32086.0,44.7988,44.8251,44.7856,44.8185,32086.0
2015-11-13 15:00:00,68.12,68.14,68.1,68.12,16033.0,44.812,44.8251,44.7988,44.812,16033.0
2015-11-13 15:05:00,68.12,68.12,68.08,68.1,32689.0,44.812,44.812,44.7856,44.7988,32689.0
2015-11-13 15:10:00,68.1,68.11,68.08,68.08,22327.0,44.7988,44.8054,44.7856,44.7856,22327.0
2015-11-13 15:15:00,68.09,68.09,67.94,67.97,32121.0,44.7922,44.7922,44.6935,44.7133,32121.0
2015-11-13 15:20:00,67.97,68.05,67.96,67.99,23086.0,44.7133,44.7659,44.7067,44.7264,23086.0
2015-11-13 15:25:00,68.0,68.0,67.91,67.94,23325.0,44.733,44.733,44.6738,44.6935,23325.0
2015-11-13 15:30:00,67.94,68.02,67.94,67.99,26929.0,44.6935,44.7462,44.6935,44.7264,26929.0
2015-11-13 15:35:00,67.99,68.14,67.98,68.14,63672.0,44.7264,44.8251,44.7199,44.8251,63672.0
2015-11-13 15:40:00,68.14,68.21,68.07,68.1,55397.0,44.8251,44.8712,44.7791,44.7988,55397.0
2015-11-13 15:45:00,68.11,68.16,68.08,68.14,63853.0,44.8054,44.8383,44.7856,44.8251,63853.0
2015-11-13 15:50:00,68.14,68.18,68.14,68.18,100130.0,44.8251,44.8514,44.8251,44.8514,100130.0
2015-11-13 15:55:00,68.18,68.24,68.18,68.21,189433.0,44.8514,44.8909,44.8514,44.8712,189433.0
2015-11-16 09:30:00,68.06,68.31,68.02,68.1,60508.0,44.7725,44.9369,44.7462,44.7988,60508.0
2015-11-16 09:35:00,68.07,68.52,68.06,68.52,38749.0,44.7791,45.0751,44.7725,45.0751,38749.0
2015-11-16 09:40:00,68.52,68.65,68.36,68.4,27669.0,45.0751,45.1606,44.9698,44.9962,27669.0
2015-11-16 09:45:00,68.39,68.46,68.31,68.38,29169.0,44.9896,45.0356,44.9369,44.983,29169.0
2015-11-16 09:50:00,68.36,68.51,68.32,68.42,24523.0,44.9698,45.0685,44.9435,45.0093,24523.0
2015-11-16 09:55:00,68.43,68.53,68.42,68.51,23758.0,45.0159,45.0817,45.0093,45.0685,23758.0
2015-11-16 10:00:00,68.51,68.62,68.5,68.62,14866.0,45.0685,45.1409,45.0619,45.1409,14866.0
2015-11-16 10:05:00,68.62,68.69,68.6,68.61,14934.0,45.1409,45.1869,45.1277,45.1343,14934.0
2015-11-16 10:10:00,68.61,68.67,68.56,68.56,22984.0,45.1343,45.1738,45.1014,45.1014,22984.0
2015-11-16 10:15:00,68.55,68.57,68.5,68.53,28950.0,45.0948,45.108,45.0619,45.0817,28950.0
2015-11-16 10:20:00,68.53,68.61,68.51,68.59,55471.0,45.0817,45.1343,45.0685,45.1211,55471.0
2015-11-16 10:25:00,68.58,68.6,68.51,68.59,29751.0,45.1146,45.1277,45.0685,45.1211,29751.0
2015-11-16 10:30:00,68.59,68.62,68.53,68.55,40571.0,45.1211,45.1409,45.0817,45.0948,40571.0
2015-11-16 10:35:00,68.55,68.66,68.54,68.66,18711.0,45.0948,45.1672,45.0883,45.1672,18711.0
2015-11-16 10:40:00,68.67,68.68,68.61,68.63,16129.0,45.1738,45.1803,45.1343,45.1475,16129.0
2015-11-16 10:45:00,68.63,68.68,68.61,68.67,13756.0,45.1475,45.1803,45.1343,45.1738,13756.0
2015-11-16 10:50:00,68.67,68.67,68.6,68.63,9380.0,45.1738,45.1738,45.1277,45.1475,9380.0
2015-11-16 10:55:00,68.62,68.66,68.59,68.63,18274.0,45.1409,45.1672,45.1211,45.1475,18274.0
2015-11-16 11:00:00,68.63,68.77,68.62,68.66,28825.0,45.1475,45.2396,45.1409,45.1672,28825.0
2015-11-16 11:05:00,68.68,68.7,68.64,68.69,10430.0,45.1803,45.1935,45.154,45.1869,10430.0
2015-11-16 11:10:00,68.69,68.78,68.67,68.7,17170.0,45.1869,45.2461,45.1738,45.1935,17170.0
2015-11-16 11:15:00,68.71,68.74,68.69,68.73,11856.0,45.2001,45.2198,45.1869,45.2132,11856.0
2015-11-16 11:20:00,68.73,68.74,68.67,68.68,19570.0,45.2132,45.2198,45.1738,45.1803,19570.0
2015-11-16 11:25:00,68.68,68.7,68.67,68.67,22738.0,45.1803,45.1935,45.1738,45.1738,22738.0
2015-11-16 11:30:00,68.68,68.79,68.68,68.72,20286.0,45.1803,45.2527,45.1803,45.2067,20286.0
2015-11-16 11:35:00,68.71,68.8,68.7,68.79,10946.0,45.2001,45.2593,45.1935,45.2527,10946.0
2015-11-16 11:40:00,68.8,68.83,68.72,68.73,25069.0,45.2593,45.279,45.2067,45.2132,25069.0
2015-11-16 11:45:00,68.74,68.85,68.74,68.81,16714.0,45.2198,45.2922,45.2198,45.2659,16714.0
2015-11-16 11:50:00,68.82,68.86,68.8,68.82,20373.0,45.2724,45.2988,45.2593,45.2724,20373.0
2015-11-16 11:55:00,68.82,68.86,68.81,68.84,16693.0,45.2724,45.2988,45.2659,45.2856,16693.0
2015-11-16 12:00:00,68.85,68.89,68.83,68.87,31261.0,45.2922,45.3185,45.279,45.3053,31261.0
2015-11-16 12:05:00,68.86,68.89,68.84,68.88,8414.0,45.2988,45.3185,45.2856,45.3119,8414.0
2015-11-16 12:10:00,68.89,68.92,68.81,68.84,15004.0,45.3185,45.3382,45.2659,45.2856,15004.0
2015-11-16 12:15:00,68.84,68.9,68.83,68.87,16608.0,45.2856,45.3251,45.279,45.3053,16608.0
2015-11-16 12:20:00,68.86,68.89,68.85,68.87,15363.0,45.2988,45.3185,45.2922,45.3053,15363.0
2015-11-16 12:25:00,68.86,68.96,68.84,68.92,12888.0,45.2988,45.3645,45.2856,45.3382,12888.0
2015-11-16 12:30:00,68.92,69.0,68.88,68.93,16541.0,45.3382,45.3909,45.3119,45.3448,16541.0
2015-11-16 12:35:00,68.93,68.93,68.86,68.86,9379.0,45.3448,45.3448,45.2988,45.2988,9379.0
2015-11-16 12:40:00,68.85,68.9,68.83,68.87,14435.0,45.2922,45.3251,45.279,45.3053,14435.0
2015-11-16 12:45:00,68.86,68.87,68.8,68.81,15013.0,45.2988,45.3053,45.2593,45.2659,15013.0
2015-11-16 12:50:00,68.83,68.83,68.73,68.75,10417.0,45.279,45.279,45.2132,45.2264,10417.0
2015-11-16 12:55:00,68.75,68.79,68.72,68.77,20783.0,45.2264,45.2527,45.2067,45.2396,20783.0
2015-11-16 13:00:00,68.78,68.8,68.75,68.8,11167.0,45.2461,45.2593,45.2264,45.2593,11167.0
2015-11-16 13:05:00,68.8,68.83,68.76,68.81,16402.0,45.2593,45.279,45.233,45.2659,16402.0
2015-11-16 13:10:00,68.81,68.87,68.8,68.82,14070.0,45.2659,45.3053,45.2593,45.2724,14070.0
2015-11-16 13:15:00,68.82,68.89,68.81,68.88,12784.0,45.2724,45.3185,45.2659,45.3119,12784.0
2015-11-16 13:20:00,68.89,68.92,68.87,68.9,13871.0,45.3185,45.3382,45.3053,45.3251,13871.0
2015-11-16 13:25:00,68.91,68.91,68.85,68.86,14434.0,45.3317,45.3317,45.2922,45.2988,14434.0
2015-11-16 13:30:00,68.86,68.87,68.82,68.82,14913.0,45.2988,45.3053,45.2724,45.2724,14913.0
2015-11-16 13:35:00,68.83,68.83,68.74,68.74,16613.0,45.279,45.279,45.2198,45.2198,16613.0
2015-11-16 13:40:00,68.74,68.75,68.71,68.72,19550.0,45.2198,45.2264,45.2001,45.2067,19550.0
2015-11-16 13:45:00,68.72,68.77,68.7,68.77,18133.0,45.2067,45.2396,45.1935,45.2396,18133.0
2015-11-16 13:50:00,68.77,68.79,68.73,68.79,22028.0,45.2396,45.2527,45.2132,45.2527,22028.0
2015-11-16 13:55:00,68.79,68.81,68.75,68.81,13943.0,45.2527,45.2659,45.2264,45.2659,13943.0
2015-11-16 14:00:00,68.83,68.86,68.77,68.77,16294.0,45.279,45.2988,45.2396,45.2396,16294.0
2015-11-16 14:05:00,68.77,68.79,68.76,68.76,9470.0,45.2396,45.2527,45.233,45.233,9470.0
2015-11-16 14:10:00,68.77,68.89,68.77,68.88,18120.0,45.2396,45.3185,45.2396,45.3119,18120.0
2015-11-16 14:15:00,68.89,68.91,68.87,68.88,9803.0,45.3185,45.3317,45.3053,45.3119,9803.0
2015-11-16 14:20:00,68.88,68.89,68.83,68.84,14962.0,45.3119,45.3185,45.279,45.2856,14962.0
2015-11-16 14:25:00,68.84,68.84,68.78,68.8,24415.0,45.2856,45.2856,45.2461,45.2593,24415.0
2015-11-16 14:30:00,68.8,68.87,68.78,68.86,21780.0,45.2593,45.3053,45.2461,45.2988,21780.0
2015-11-16 14:35:00,68.87,68.89,68.85,68.89,18125.0,45.3053,45.3185,45.2922,45.3185,18125.0
2015-11-16 14:40:00,68.89,68.92,68.87,68.9,31416.0,45.3185,45.3382,45.3053,45.3251,31416.0
2015-11-16 14:45:00,68.91,68.91,68.87,68.89,24231.0,45.3317,45.3317,45.3053,45.3185,24231.0
2015-11-16 14:50:00,68.89,68.93,68.88,68.9,20623.0,45.3185,45.3448,45.3119,45.3251,20623.0
2015-11-16 14:55:00,68.89,68.93,68.84,68.92,18708.0,45.3185,45.3448,45.2856,45.3382,18708.0
2015-11-16 15:00:00,68.91,68.96,68.88,68.93,22274.0,45.3317,45.3645,45.3119,45.3448,22274.0
2015-11-16 15:05:00,68.92,68.95,68.9,68.93,15366.0,45.3382,45.358,45.3251,45.3448,15366.0
2015-11-16 15:10:00,68.94,68.97,68.92,68.94,19158.0,45.3514,45.3711,45.3382,45.3514,19158.0
2015-11-16 15:15:00,68.94,68.97,68.89,68.91,23403.0,45.3514,45.3711,45.3185,45.3317,23403.0
2015-11-16 15:20:00,68.92,69.04,68.88,68.98,28019.0,45.3382,45.4172,45.3119,45.3777,28019.0
2015-11-16 15:25:00,68.99,69.08,68.98,69.08,31330.0,45.3843,45.4435,45.3777,45.4435,31330.0
2015-11-16 15:30:00,69.08,69.1,69.03,69.03,32007.0,45.4435,45.4566,45.4106,45.4106,32007.0
2015-11-16 15:35:00,69.04,69.15,69.04,69.08,42720.0,45.4172,45.4895,45.4172,45.4435,42720.0
2015-11-16 15:40:00,69.07,69.08,68.98,69.05,45321.0,45.4369,45.4435,45.3777,45.4237,45321.0
2015-11-16 15:45:00,69.05,69.07,68.97,68.98,47464.0,45.4237,45.4369,45.3711,45.3777,47464.0
2015-11-16 15:50:00,68.97,69.08,68.97,69.07,81185.0,45.3711,45.4435,45.3711,45.4369,81185.0
2015-11-16 15:55:00,69.08,69.29,69.07,69.26,184241.0,45.4435,45.5816,45.4369,45.5619,184241.0
2015-11-17 09:30:00,69.21,69.46,69.01,69.42,92239.0,45.529,45.6935,45.3974,45.6671,92239.0
2015-11-17 09:35:00,69.44,69.8,69.44,69.76,43804.0,45.6803,45.9171,45.6803,45.8908,43804.0
2015-11-17 09:40:00,69.76,69.98,69.74,69.82,41427.0,45.8908,46.0355,45.8777,45.9303,41427.0
2015-11-17 09:45:00,69.78,69.78,69.55,69.63,28005.0,45.904,45.904,45.7527,45.8053,28005.0
2015-11-17 09:50:00,69.62,69.62,69.42,69.51,16085.0,45.7987,45.7987,45.6671,45.7264,16085.0
2015-11-17 09:55:00,69.53,69.54,69.28,69.29,11713.0,45.7395,45.7461,45.5751,45.5816,11713.0
2015-11-17 10:00:00,69.3,69.39,69.22,69.39,37024.0,45.5882,45.6474,45.5356,45.6474,37024.0
2015-11-17 10:05:00,69.43,69.57,69.38,69.46,13138.0,45.6737,45.7658,45.6408,45.6935,13138.0
2015-11-17 10:10:00,69.45,69.52,69.41,69.46,39364.0,45.6869,45.7329,45.6606,45.6935,39364.0
2015-11-17 10:15:00,69.45,69.46,69.33,69.38,26717.0,45.6869,45.6935,45.6079,45.6408,26717.0
2015-11-17 10:20:00,69.38,69.4,69.27,69.4,15539.0,45.6408,45.654,45.5685,45.654,15539.0
2015-11-17 10:25:00,69.38,69.38,69.26,69.29,19095.0,45.6408,45.6408,45.5619,45.5816,19095.0
2015-11-17 10:30:00,69.29,69.46,69.24,69.43,17560.0,45.5816,45.6935,45.5487,45.6737,17560.0
2015-11-17 10:35:00,69.44,69.49,69.41,69.47,13009.0,45.6803,45.7132,45.6606,45.7,13009.0
2015-11-17 10:40:00,69.48,69.48,69.35,69.37,10597.0,45.7066,45.7066,45.6211,45.6343,10597.0
2015-11-17 10:45:00,69.38,69.46,69.35,69.37,19960.0,45.6408,45.6935,45.6211,45.6343,19960.0
2015-11-17 10:50:00,69.37,69.37,69.3,69.33,12527.0,45.6343,45.6343,45.5882,45.6079,12527.0
2015-11-17 10:55:00,69.33,69.36,69.26,69.28,9543.0,45.6079,45.6277,45.5619,45.5751,9543.0
2015-11-17 11:00:00,69.27,69.28,69.14,69.23,34994.0,45.5685,45.5751,45.483,45.5422,34994.0
2015-11-17 11:05:00,69.24,69.27,69.21,69.27,7539.0,45.5487,45.5685,45.529,45.5685,7539.0
2015-11-17 11:10:00,69.26,69.3,69.25,69.26,8250.0,45.5619,45.5882,45.5553,45.5619,8250.0
2015-11-17 11:15:00,69.26,69.27,69.08,69.16,21457.0,45.5619,45.5685,45.4435,45.4961,21457.0
2015-11-17 11:20:00,69.17,69.22,69.15,69.17,7047.0,45.5027,45.5356,45.4895,45.5027,7047.0
2015-11-17 11:25:00,69.16,69.16,69.05,69.05,18612.0,45.4961,45.4961,45.4237,45.4237,18612.0
2015-11-17 11:30:00,69.04,69.16,69.04,69.11,9662.0,45.4172,45.4961,45.4172,45.4632,9662.0
2015-11-17 11:35:00,69.09,69.09,69.02,69.03,7969.0,45.4501,45.4501,45.404,45.4106,7969.0
2015-11-17 11:40:00,69.03,69.04,68.92,68.94,11765.0,45.4106,45.4172,45.3382,45.3514,11765.0
2015-11-17 11:45:00,68.94,68.97,68.9,68.96,8842.0,45.3514,45.3711,45.3251,45.3645,8842.0
2015-11-17 11:50:00,68.95,68.95,68.88,68.88,26978.0,45.358,45.358,45.3119,45.3119,26978.0
2015-11-17 11:55:00,68.88,68.95,68.85,68.9,15303.0,45.3119,45.358,45.2922,45.3251,15303.0
2015-11-17 12:00:00,68.91,69.05,68.91,69.01,10172.0,45.3317,45.4237,45.3317,45.3974,10172.0
2015-11-17 12:05:00,69.02,69.09,69.0,69.01,9276.0,45.404,45.4501,45.3909,45.3974,9276.0
2015-11-17 12:10:00,69.02,69.03,68.95,68.95,25968.0,45.404,45.4106,45.358,45.358,25968.0
2015-11-17 12:15:00,68.95,68.97,68.89,68.93,19493.0,45.358,45.3711,45.3185,45.3448,19493.0
2015-11-17 12:20:00,68.92,68.92,68.8,68.81,10620.0,45.3382,45.3382,45.2593,45.2659,10620.0
2015-11-17 12:25:00,68.8,68.83,68.77,68.83,26296.0,45.2593,45.279,45.2396,45.279,26296.0
2015-11-17 12:30:00,68.82,68.93,68.8,68.89,31546.0,45.2724,45.3448,45.2593,45.3185,31546.0
2015-11-17 12:35:00,68.89,68.91,68.83,68.85,10925.0,45.3185,45.3317,45.279,45.2922,10925.0
2015-11-17 12:40:00,68.85,68.86,68.68,68.69,25507.0,45.2922,45.2988,45.1803,45.1869,25507.0
2015-11-17 12:45:00,68.69,68.72,68.65,68.68,13642.0,45.1869,45.2067,45.1606,45.1803,13642.0
2015-11-17 12:50:00,68.7,68.71,68.59,68.65,13852.0,45.1935,45.2001,45.1211,45.1606,13852.0
2015-11-17 12:55:00,68.65,68.71,68.6,68.62,13641.0,45.1606,45.2001,45.1277,45.1409,13641.0
2015-11-17 13:00:00,68.63,68.8,68.63,68.79,12423.0,45.1475,45.2593,45.1475,45.2527,12423.0
2015-11-17 13:05:00,68.8,68.81,68.74,68.81,8301.0,45.2593,45.2659,45.2198,45.2659,8301.0
2015-11-17 13:10:00,68.81,68.88,68.8,68.87,8096.0,45.2659,45.3119,45.2593,45.3053,8096.0
2015-11-17 13:15:00,68.88,68.9,68.67,68.67,15041.0,45.3119,45.3251,45.1738,45.1738,15041.0
2015-11-17 13:20:00,68.67,68.72,68.66,68.68,16327.0,45.1738,45.2067,45.1672,45.1803,16327.0
2015-11-17 13:25:00,68.69,68.7,68.62,68.68,10179.0,45.1869,45.1935,45.1409,45.1803,10179.0
2015-11-17 13:30:00,68.66,68.82,68.66,68.81,12549.0,45.1672,45.2724,45.1672,45.2659,12549.0
2015-11-17 13:35:00,68.82,68.84,68.73,68.75,10729.0,45.2724,45.2856,45.2132,45.2264,10729.0
2015-11-17 13:40:00,68.75,68.75,68.68,68.73,15436.0,45.2264,45.2264,45.1803,45.2132,15436.0
2015-11-17 13:45:00,68.73,68.86,68.73,68.83,11540.0,45.2132,45.2988,45.2132,45.279,11540.0
2015-11-17 13:50:00,68.83,68.9,68.82,68.86,8481.0,45.279,45.3251,45.2724,45.2988,8481.0
2015-11-17 13:55:00,68.86,68.92,68.86,68.89,6756.0,45.2988,45.3382,45.2988,45.3185,6756.0
2015-11-17 14:00:00,68.88,68.88,68.74,68.77,12039.0,45.3119,45.3119,45.2198,45.2396,12039.0
2015-11-17 14:05:00,68.76,68.76,68.67,68.73,13107.0,45.233,45.233,45.1738,45.2132,13107.0
2015-11-17 14:10:00,68.71,68.72,68.63,68.64,15423.0,45.2001,45.2067,45.1475,45.154,15423.0
2015-11-17 14:15:00,68.64,68.67,68.55,68.56,19616.0,45.154,45.1738,45.0948,45.1014,19616.0
2015-11-17 14:20:00,68.56,68.58,68.48,68.49,16455.0,45.1014,45.1146,45.0488,45.0554,16455.0
2015-11-17 14:25:00,68.49,68.51,68.4,68.4,12172.0,45.0554,45.0685,44.9962,44.9962,12172.0
2015-11-17 14:30:00,68.41,68.45,68.37,68.44,15773.0,45.0027,45.029,44.9764,45.0225,15773.0
2015-11-17 14:35:00,68.44,68.52,68.4,68.52,11707.0,45.0225,45.0751,44.9962,45.0751,11707.0
2015-11-17 14:40:00,68.54,68.54,68.36,68.37,20016.0,45.0883,45.0883,44.9698,44.9764,20016.0
2015-11-17 14:45:00,68.37,68.4,68.33,68.38,11530.0,44.9764,44.9962,44.9501,44.983,11530.0
2015-11-17 14:50:00,68.4,68.4,68.32,68.33,18901.0,44.9962,44.9962,44.9435,44.9501,18901.0
2015-11-17 14:55:00,68.34,68.39,68.28,68.28,17417.0,44.9567,44.9896,44.9172,44.9172,17417.0
2015-11-17 15:00:00,68.29,68.32,68.25,68.25,8691.0,44.9238,44.9435,44.8975,44.8975,8691.0
2015-11-17 15:05:00,68.24,68.31,68.23,68.24,15939.0,44.8909,44.9369,44.8843,44.8909,15939.0
2015-11-17 15:10:00,68.23,68.26,68.13,68.19,47794.0,44.8843,44.9041,44.8185,44.858,47794.0
2015-11-17 15:15:00,68.19,68.23,68.15,68.18,19976.0,44.858,44.8843,44.8317,44.8514,19976.0
2015-11-17 15:20:00,68.18,68.28,68.16,68.2,40356.0,44.8514,44.9172,44.8383,44.8646,40356.0
2015-11-17 15:25:00,68.2,68.23,68.16,68.17,44887.0,44.8646,44.8843,44.8383,44.8449,44887.0
2015-11-17 15:30:00,68.18,68.28,68.13,68.24,35126.0,44.8514,44.9172,44.8185,44.8909,35126.0
2015-11-17 15:35:00,68.24,68.3,68.21,68.27,24745.0,44.8909,44.9304,44.8712,44.9106,24745.0
2015-11-17 15:40:00,68.27,68.38,68.25,68.27,34682.0,44.9106,44.983,44.8975,44.9106,34682.0
2015-11-17 15:45:00,68.27,68.3,68.19,68.23,38192.0,44.9106,44.9304,44.858,44.8843,38192.0
2015-11-17 15:50:00,68.23,68.39,68.23,68.37,51884.0,44.8843,44.9896,44.8843,44.9764,51884.0
2015-11-17 15:55:00,68.38,68.38,68.27,68.29,78791.0,44.983,44.983,44.9106,44.9238,78791.0
2015-11-18 09:30:00,68.26,68.44,68.1,68.22,29604.0,44.9041,45.0225,44.7988,44.8777,29604.0
2015-11-18 09:35:00,68.26,68.27,67.95,68.02,27710.0,44.9041,44.9106,44.7001,44.7462,27710.0
2015-11-18 09:40:00,68.01,68.17,67.84,67.88,29942.0,44.7396,44.8449,44.6278,44.6541,29942.0
2015-11-18 09:45:00,67.86,68.17,67.82,68.11,21296.0,44.6409,44.8449,44.6146,44.8054,21296.0
2015-11-18 09:50:00,68.1,68.26,68.1,68.25,18952.0,44.7988,44.9041,44.7988,44.8975,18952.0
2015-11-18 09:55:00,68.27,68.3,68.17,68.17,24300.0,44.9106,44.9304,44.8449,44.8449,24300.0
2015-11-18 10:00:00,68.16,68.21,68.11,68.12,30928.0,44.8383,44.8712,44.8054,44.812,30928.0
2015-11-18 10:05:00,68.13,68.22,68.1,68.15,30894.0,44.8185,44.8777,44.7988,44.8317,30894.0
2015-11-18 10:10:00,68.14,68.14,67.88,67.88,11344.0,44.8251,44.8251,44.6541,44.6541,11344.0
2015-11-18 10:15:00,67.87,67.98,67.8,67.97,14602.0,44.6475,44.7199,44.6015,44.7133,14602.0
2015-11-18 10:20:00,68.0,68.14,68.0,68.02,4622.0,44.733,44.8251,44.733,44.7462,4622.0
2015-11-18 10:25:00,68.03,68.05,67.9,68.01,10076.0,44.7528,44.7659,44.6672,44.7396,10076.0
2015-11-18 10:30:00,68.03,68.09,67.98,68.02,7563.0,44.7528,44.7922,44.7199,44.7462,7563.0
2015-11-18 10:35:00,68.03,68.06,67.91,68.03,17622.0,44.7528,44.7725,44.6738,44.7528,17622.0
2015-11-18 10:40:00,68.04,68.04,67.98,68.0,20974.0,44.7593,44.7593,44.7199,44.733,20974.0
2015-11-18 10:45:00,67.99,68.0,67.86,67.91,15072.0,44.7264,44.733,44.6409,44.6738,15072.0
2015-11-18 10:50:00,67.9,67.94,67.82,67.87,13796.0,44.6672,44.6935,44.6146,44.6475,13796.0
2015-11-18 10:55:00,67.87,67.93,67.75,67.78,18685.0,44.6475,44.687,44.5686,44.5883,18685.0
2015-11-18 11:00:00,67.79,67.79,67.62,67.64,24798.0,44.5949,44.5949,44.483,44.4962,24798.0
2015-11-18 11:05:00,67.64,67.7,67.63,67.7,11262.0,44.4962,44.5357,44.4896,44.5357,11262.0
2015-11-18 11:10:00,67.69,67.85,67.68,67.81,9275.0,44.5291,44.6343,44.5225,44.608,9275.0
2015-11-18 11:15:00,67.83,67.84,67.72,67.72,20422.0,44.6212,44.6278,44.5488,44.5488,20422.0
2015-11-18 11:20:00,67.73,67.79,67.69,67.72,15250.0,44.5554,44.5949,44.5291,44.5488,15250.0
2015-11-18 11:25:00,67.72,67.83,67.65,67.77,11971.0,44.5488,44.6212,44.5028,44.5817,11971.0
2015-11-18 11:30:00,67.78,67.83,67.76,67.78,11229.0,44.5883,44.6212,44.5751,44.5883,11229.0
2015-11-18 11:35:00,67.8,67.86,67.76,67.78,12666.0,44.6015,44.6409,44.5751,44.5883,12666.0
2015-11-18 11:40:00,67.79,67.84,67.78,67.83,8264.0,44.5949,44.6278,44.5883,44.6212,8264.0
2015-11-18 11:45:00,67.83,67.9,67.83,67.9,11452.0,44.6212,44.6672,44.6212,44.6672,11452.0
2015-11-18 11:50:00,67.88,67.91,67.84,67.89,7785.0,44.6541,44.6738,44.6278,44.6607,7785.0
2015-11-18 11:55:00,67.89,67.9,67.77,67.78,15484.0,44.6607,44.6672,44.5817,44.5883,15484.0
2015-11-18 12:00:00,67.78,67.78,67.66,67.72,46652.0,44.5883,44.5883,44.5094,44.5488,46652.0
2015-11-18 12:05:00,67.72,67.72,67.6,67.61,37806.0,44.5488,44.5488,44.4699,44.4765,37806.0
2015-11-18 12:10:00,67.61,67.62,67.54,67.55,38392.0,44.4765,44.483,44.4304,44.437,38392.0
2015-11-18 12:15:00,67.55,67.6,67.52,67.59,16817.0,44.437,44.4699,44.4173,44.4633,16817.0
2015-11-18 12:20:00,67.59,67.66,67.53,67.57,14113.0,44.4633,44.5094,44.4238,44.4501,14113.0
2015-11-18 12:25:00,67.58,67.66,67.56,67.61,14615.0,44.4567,44.5094,44.4436,44.4765,14615.0
2015-11-18 12:30:00,67.61,67.62,67.51,67.56,32446.0,44.4765,44.483,44.4107,44.4436,32446.0
2015-11-18 12:35:00,67.56,67.56,67.5,67.53,15475.0,44.4436,44.4436,44.4041,44.4238,15475.0
2015-11-18 12:40:00,67.53,67.59,67.52,67.52,20808.0,44.4238,44.4633,44.4173,44.4173,20808.0
2015-11-18 12:45:00,67.53,67.6,67.52,67.58,13518.0,44.4238,44.4699,44.4173,44.4567,13518.0
2015-11-18 12:50:00,67.59,67.64,67.59,67.62,10322.0,44.4633,44.4962,44.4633,44.483,10322.0
2015-11-18 12:55:00,67.63,67.67,67.61,67.62,8636.0,44.4896,44.5159,44.4765,44.483,8636.0
2015-11-18 13:00:00,67.62,67.66,67.61,67.62,8912.0,44.483,44.5094,44.4765,44.483,8912.0
2015-11-18 13:05:00,67.61,67.64,67.59,67.61,11776.0,44.4765,44.4962,44.4633,44.4765,11776.0
2015-11-18 13:10:00,67.62,67.63,67.54,67.55,13554.0,44.483,44.4896,44.4304,44.437,13554.0
2015-11-18 13:15:00,67.55,67.63,67.53,67.63,13866.0,44.437,44.4896,44.4238,44.4896,13866.0
2015-11-18 13:20:00,67.63,67.68,67.61,67.64,14926.0,44.4896,44.5225,44.4765,44.4962,14926.0
2015-11-18 13:25:00,67.64,67.75,67.63,67.72,20006.0,44.4962,44.5686,44.4896,44.5488,20006.0
2015-11-18 13:30:00,67.71,67.76,67.64,67.66,11656.0,44.5422,44.5751,44.4962,44.5094,11656.0
2015-11-18 13:35:00,67.67,67.77,67.66,67.77,10545.0,44.5159,44.5817,44.5094,44.5817,10545.0
2015-11-18 13:40:00,67.76,67.86,67.76,67.83,22538.0,44.5751,44.6409,44.5751,44.6212,22538.0
2015-11-18 13:45:00,67.83,67.85,67.7,67.7,15687.0,44.6212,44.6343,44.5357,44.5357,15687.0
2015-11-18 13:50:00,67.7,67.72,67.6,67.6,12288.0,44.5357,44.5488,44.4699,44.4699,12288.0
2015-11-18 13:55:00,67.6,67.62,67.55,67.56,10863.0,44.4699,44.483,44.437,44.4436,10863.0
2015-11-18 14:00:00,67.55,67.74,67.46,67.73,31939.0,44.437,44.562,44.3778,44.5554,31939.0
2015-11-18 14:05:00,67.74,67.96,67.74,67.92,50140.0,44.562,44.7067,44.562,44.6804,50140.0
2015-11-18 14:10:00,67.92,68.19,67.92,68.1,57708.0,44.6804,44.858,44.6804,44.7988,57708.0
2015-11-18 14:15:00,68.09,68.15,68.08,68.1,16860.0,44.7922,44.8317,44.7856,44.7988,16860.0
2015-11-18 14:20:00,68.09,68.12,68.03,68.11,19725.0,44.7922,44.812,44.7528,44.8054,19725.0
2015-11-18 14:25:00,68.11,68.13,68.01,68.08,18731.0,44.8054,44.8185,44.7396,44.7856,18731.0
2015-11-18 14:30:00,68.09,68.1,67.93,67.99,32122.0,44.7922,44.7988,44.687,44.7264,32122.0
2015-11-18 14:35:00,67.99,68.05,67.96,68.0,14480.0,44.7264,44.7659,44.7067,44.733,14480.0
2015-11-18 14:40:00,68.01,68.14,68.0,68.1,24964.0,44.7396,44.8251,44.733,44.7988,24964.0
2015-11-18 14:45:00,68.11,68.17,68.07,68.16,19408.0,44.8054,44.8449,44.7791,44.8383,19408.0
2015-11-18 14:50:00,68.16,68.23,68.13,68.2,62444.0,44.8383,44.8843,44.8185,44.8646,62444.0
2015-11-18 14:55:00,68.21,68.24,68.17,68.24,25661.0,44.8712,44.8909,44.8449,44.8909,25661.0
2015-11-18 15:00:00,68.25,68.25,68.12,68.16,20019.0,44.8975,44.8975,44.812,44.8383,20019.0
2015-11-18 15:05:00,68.16,68.22,68.15,68.15,22500.0,44.8383,44.8777,44.8317,44.8317,22500.0
2015-11-18 15:10:00,68.15,68.25,68.14,68.25,16644.0,44.8317,44.8975,44.8251,44.8975,16644.0
2015-11-18 15:15:00,68.26,68.35,68.24,68.33,28995.0,44.9041,44.9633,44.8909,44.9501,28995.0
2015-11-18 15:20:00,68.33,68.34,68.21,68.29,16942.0,44.9501,44.9567,44.8712,44.9238,16942.0
2015-11-18 15:25:00,68.29,68.33,68.28,68.32,17407.0,44.9238,44.9501,44.9172,44.9435,17407.0
2015-11-18 15:30:00,68.31,68.39,68.29,68.38,27382.0,44.9369,44.9896,44.9238,44.983,27382.0
2015-11-18 15:35:00,68.37,68.38,68.32,68.34,23485.0,44.9764,44.983,44.9435,44.9567,23485.0
2015-11-18 15:40:00,68.34,68.4,68.3,68.38,36965.0,44.9567,44.9962,44.9304,44.983,36965.0
2015-11-18 15:45:00,68.38,68.51,68.38,68.5,61136.0,44.983,45.0685,44.983,45.0619,61136.0
2015-11-18 15:50:00,68.51,68.58,68.48,68.53,44313.0,45.0685,45.1146,45.0488,45.0817,44313.0
2015-11-18 15:55:00,68.55,68.56,68.46,68.48,112781.0,45.0948,45.1014,45.0356,45.0488,112781.0
2015-11-19 09:30:00,68.7,69.23,68.53,69.06,45573.0,45.1935,45.5422,45.0817,45.4303,45573.0
2015-11-19 09:35:00,69.02,69.03,68.61,68.63,25690.0,45.404,45.4106,45.1343,45.1475,25690.0
2015-11-19 09:40:00,68.65,68.85,68.65,68.78,16242.0,45.1606,45.2922,45.1606,45.2461,16242.0
2015-11-19 09:45:00,68.76,68.81,68.65,68.73,21496.0,45.233,45.2659,45.1606,45.2132,21496.0
2015-11-19 09:50:00,68.76,68.76,68.57,68.66,25254.0,45.233,45.233,45.108,45.1672,25254.0
2015-11-19 09:55:00,68.67,68.77,68.66,68.73,10240.0,45.1738,45.2396,45.1672,45.2132,10240.0
2015-11-19 10:00:00,68.72,69.03,68.71,68.95,14634.0,45.2067,45.4106,45.2001,45.358,14634.0
2015-11-19 10:05:00,68.98,68.99,68.77,68.88,13209.0,45.3777,45.3843,45.2396,45.3119,13209.0
2015-11-19 10:10:00,68.89,68.93,68.81,68.83,19835.0,45.3185,45.3448,45.2659,45.279,19835.0
2015-11-19 10:15:00,68.82,68.84,68.75,68.8,15638.0,45.2724,45.2856,45.2264,45.2593,15638.0
2015-11-19 10:20:00,68.78,68.83,68.75,68.77,13960.0,45.2461,45.279,45.2264,45.2396,13960.0
2015-11-19 10:25:00,68.77,68.78,68.68,68.72,14349.0,45.2396,45.2461,45.1803,45.2067,14349.0
2015-11-19 10:30:00,68.73,68.88,68.73,68.79,33823.0,45.2132,45.3119,45.2132,45.2527,33823.0
2015-11-19 10:35:00,68.78,68.86,68.76,68.83,15625.0,45.2461,45.2988,45.233,45.279,15625.0
2015-11-19 10:40:00,68.82,68.82,68.69,68.7,20330.0,45.2724,45.2724,45.1869,45.1935,20330.0
2015-11-19 10:45:00,68.7,68.76,68.66,68.75,38149.0,45.1935,45.233,45.1672,45.2264,38149.0
2015-11-19 10:50:00,68.75,68.75,68.54,68.55,44218.0,45.2264,45.2264,45.0883,45.0948,44218.0
2015-11-19 10:55:00,68.54,68.62,68.48,68.62,25556.0,45.0883,45.1409,45.0488,45.1409,25556.0
2015-11-19 11:00:00,68.61,68.64,68.52,68.57,27874.0,45.1343,45.154,45.0751,45.108,27874.0
2015-11-19 11:05:00,68.58,68.72,68.58,68.72,16738.0,45.1146,45.2067,45.1146,45.2067,16738.0
2015-11-19 11:10:00,68.7,68.74,68.61,68.61,8798.0,45.1935,45.2198,45.1343,45.1343,8798.0
2015-11-19 11:15:00,68.63,68.77,68.63,68.77,21747.0,45.1475,45.2396,45.1475,45.2396,21747.0
2015-11-19 11:20:00,68.76,68.84,68.71,68.74,14065.0,45.233,45.2856,45.2001,45.2198,14065.0
2015-11-19 11:25:00,68.74,68.79,68.72,68.77,10686.0,45.2198,45.2527,45.2067,45.2396,10686.0
2015-11-19 11:30:00,68.76,68.84,68.75,68.78,11298.0,45.233,45.2856,45.2264,45.2461,11298.0
2015-11-19 11:35:00,68.79,68.81,68.72,68.77,7197.0,45.2527,45.2659,45.2067,45.2396,7197.0
2015-11-19 11:40:00,68.77,68.85,68.77,68.81,10288.0,45.2396,45.2922,45.2396,45.2659,10288.0
2015-11-19 11:45:00,68.81,68.85,68.73,68.74,8247.0,45.2659,45.2922,45.2132,45.2198,8247.0
2015-11-19 11:50:00,68.75,68.77,68.7,68.71,10406.0,45.2264,45.2396,45.1935,45.2001,10406.0
2015-11-19 11:55:00,68.71,68.73,68.68,68.7,9843.0,45.2001,45.2132,45.1803,45.1935,9843.0
2015-11-19 12:00:00,68.69,68.77,68.68,68.76,11847.0,45.1869,45.2396,45.1803,45.233,11847.0
2015-11-19 12:05:00,68.75,68.8,68.72,68.73,8051.0,45.2264,45.2593,45.2067,45.2132,8051.0
2015-11-19 12:10:00,68.71,68.75,68.68,68.7,10090.0,45.2001,45.2264,45.1803,45.1935,10090.0
2015-11-19 12:15:00,68.71,68.73,68.65,68.72,14401.0,45.2001,45.2132,45.1606,45.2067,14401.0
2015-11-19 12:20:00,68.71,68.75,68.71,68.71,12131.0,45.2001,45.2264,45.2001,45.2001,12131.0
2015-11-19 12:25:00,68.71,68.8,68.71,68.78,10077.0,45.2001,45.2593,45.2001,45.2461,10077.0
2015-11-19 12:30:00,68.78,68.79,68.74,68.78,10958.0,45.2461,45.2527,45.2198,45.2461,10958.0
2015-11-19 12:35:00,68.77,68.78,68.72,68.74,8156.0,45.2396,45.2461,45.2067,45.2198,8156.0
2015-11-19 12:40:00,68.74,68.8,68.73,68.8,8713.0,45.2198,45.2593,45.2132,45.2593,8713.0
2015-11-19 12:45:00,68.81,68.84,68.8,68.8,8705.0,45.2659,45.2856,45.2593,45.2593,8705.0
2015-11-19 12:50:00,68.81,68.85,68.77,68.82,9479.0,45.2659,45.2922,45.2396,45.2724,9479.0
2015-11-19 12:55:00,68.81,68.88,68.78,68.87,9840.0,45.2659,45.3119,45.2461,45.3053,9840.0
2015-11-19 13:00:00,68.87,68.87,68.82,68.84,10515.0,45.3053,45.3053,45.2724,45.2856,10515.0
2015-11-19 13:05:00,68.85,68.91,68.85,68.89,11771.0,45.2922,45.3317,45.2922,45.3185,11771.0
2015-11-19 13:10:00,68.9,68.91,68.87,68.87,14125.0,45.3251,45.3317,45.3053,45.3053,14125.0
2015-11-19 13:15:00,68.88,68.93,68.88,68.93,11093.0,45.3119,45.3448,45.3119,45.3448,11093.0
2015-11-19 13:20:00,68.93,69.03,68.92,69.01,22065.0,45.3448,45.4106,45.3382,45.3974,22065.0
2015-11-19 13:25:00,69.0,69.0,68.85,68.85,8049.0,45.3909,45.3909,45.2922,45.2922,8049.0
2015-11-19 13:30:00,68.84,68.86,68.78,68.85,11193.0,45.2856,45.2988,45.2461,45.2922,11193.0
2015-11-19 13:35:00,68.83,68.92,68.8,68.91,11954.0,45.279,45.3382,45.2593,45.3317,11954.0
2015-11-19 13:40:00,68.91,68.99,68.9,68.97,7732.0,45.3317,45.3843,45.3251,45.3711,7732.0
2015-11-19 13:45:00,68.96,68.98,68.89,68.95,8294.0,45.3645,45.3777,45.3185,45.358,8294.0
2015-11-19 13:50:00,68.94,68.94,68.87,68.92,12536.0,45.3514,45.3514,45.3053,45.3382,12536.0
2015-11-19 13:55:00,68.93,69.0,68.93,68.96,21226.0,45.3448,45.3909,45.3448,45.3645,21226.0
2015-11-19 14:00:00,68.96,69.0,68.96,68.98,7679.0,45.3645,45.3909,45.3645,45.3777,7679.0
2015-11-19 14:05:00,68.98,68.99,68.89,68.9,21156.0,45.3777,45.3843,45.3185,45.3251,21156.0
2015-11-19 14:10:00,68.9,68.91,68.82,68.84,17258.0,45.3251,45.3317,45.2724,45.2856,17258.0
2015-11-19 14:15:00,68.83,68.83,68.8,68.8,10313.0,45.279,45.279,45.2593,45.2593,10313.0
2015-11-19 14:20:00,68.8,68.89,68.78,68.88,14107.0,45.2593,45.3185,45.2461,45.3119,14107.0
2015-11-19 14:25:00,68.87,68.9,68.84,68.9,11197.0,45.3053,45.3251,45.2856,45.3251,11197.0
2015-11-19 14:30:00,68.9,68.9,68.81,68.83,11307.0,45.3251,45.3251,45.2659,45.279,11307.0
2015-11-19 14:35:00,68.83,68.86,68.74,68.76,23775.0,45.279,45.2988,45.2198,45.233,23775.0
2015-11-19 14:40:00,68.76,68.8,68.74,68.79,10486.0,45.233,45.2593,45.2198,45.2527,10486.0
2015-11-19 14:45:00,68.79,68.84,68.74,68.83,22740.0,45.2527,45.2856,45.2198,45.279,22740.0
2015-11-19 14:50:00,68.82,68.9,68.82,68.85,19692.0,45.2724,45.3251,45.2724,45.2922,19692.0
2015-11-19 14:55:00,68.86,68.91,68.84,68.86,15681.0,45.2988,45.3317,45.2856,45.2988,15681.0
2015-11-19 15:00:00,68.85,68.9,68.83,68.86,23781.0,45.2922,45.3251,45.279,45.2988,23781.0
2015-11-19 15:05:00,68.86,68.88,68.83,68.84,13707.0,45.2988,45.3119,45.279,45.2856,13707.0
2015-11-19 15:10:00,68.84,68.87,68.82,68.82,19898.0,45.2856,45.3053,45.2724,45.2724,19898.0
2015-11-19 15:15:00,68.83,68.91,68.83,68.85,22228.0,45.279,45.3317,45.279,45.2922,22228.0
2015-11-19 15:20:00,68.86,68.91,68.84,68.84,17486.0,45.2988,45.3317,45.2856,45.2856,17486.0
2015-11-19 15:25:00,68.85,68.91,68.85,68.88,20469.0,45.2922,45.3317,45.2922,45.3119,20469.0
2015-11-19 15:30:00,68.88,68.91,68.8,68.81,23667.0,45.3119,45.3317,45.2593,45.2659,23667.0
2015-11-19 15:35:00,68.81,68.83,68.79,68.82,11781.0,45.2659,45.279,45.2527,45.2724,11781.0
2015-11-19 15:40:00,68.81,68.86,68.8,68.8,31326.0,45.2659,45.2988,45.2593,45.2593,31326.0
2015-11-19 15:45:00,68.8,68.84,68.75,68.76,35855.0,45.2593,45.2856,45.2264,45.233,35855.0
2015-11-19 15:50:00,68.75,68.82,68.75,68.81,37041.0,45.2264,45.2724,45.2264,45.2659,37041.0
2015-11-19 15:55:00,68.8,68.84,68.79,68.81,80741.0,45.2593,45.2856,45.2527,45.2659,80741.0
2015-11-20 09:30:00,69.06,69.2,69.05,69.16,164275.0,45.4303,45.5224,45.4237,45.4961,164275.0
2015-11-20 09:35:00,69.17,69.17,69.01,69.09,16112.0,45.5027,45.5027,45.3974,45.4501,16112.0
2015-11-20 09:40:00,69.07,69.35,68.94,69.18,110392.0,45.4369,45.6211,45.3514,45.5093,110392.0
2015-11-20 09:45:00,69.15,69.37,69.09,69.37,18588.0,45.4895,45.6343,45.4501,45.6343,18588.0
2015-11-20 09:50:00,69.37,69.47,69.35,69.39,13488.0,45.6343,45.7,45.6211,45.6474,13488.0
2015-11-20 09:55:00,69.39,69.62,69.39,69.51,23875.0,45.6474,45.7987,45.6474,45.7264,23875.0
2015-11-20 10:00:00,69.48,69.51,69.32,69.35,14446.0,45.7066,45.7264,45.6014,45.6211,14446.0
2015-11-20 10:05:00,69.34,69.44,69.34,69.43,14194.0,45.6145,45.6803,45.6145,45.6737,14194.0
2015-11-20 10:10:00,69.41,69.44,69.16,69.16,42374.0,45.6606,45.6803,45.4961,45.4961,42374.0
2015-11-20 10:15:00,69.16,69.16,68.92,68.95,33602.0,45.4961,45.4961,45.3382,45.358,33602.0
2015-11-20 10:20:00,68.97,69.02,68.85,68.92,27124.0,45.3711,45.404,45.2922,45.3382,27124.0
2015-11-20 10:25:00,68.92,69.04,68.9,68.9,7879.0,45.3382,45.4172,45.3251,45.3251,7879.0
2015-11-20 10:30:00,68.9,68.97,68.88,68.94,8636.0,45.3251,45.3711,45.3119,45.3514,8636.0
2015-11-20 10:35:00,68.95,69.02,68.93,68.95,16046.0,45.358,45.404,45.3448,45.358,16046.0
2015-11-20 10:40:00,68.93,68.94,68.8,68.82,13587.0,45.3448,45.3514,45.2593,45.2724,13587.0
2015-11-20 10:45:00,68.83,68.95,68.82,68.95,12220.0,45.279,45.358,45.2724,45.358,12220.0
2015-11-20 10:50:00,68.95,69.06,68.94,68.97,28874.0,45.358,45.4303,45.3514,45.3711,28874.0
2015-11-20 10:55:00,68.99,69.05,68.97,69.01,22014.0,45.3843,45.4237,45.3711,45.3974,22014.0
2015-11-20 11:00:00,69.01,69.07,69.01,69.01,23307.0,45.3974,45.4369,45.3974,45.3974,23307.0
2015-11-20 11:05:00,69.01,69.06,68.99,69.05,42262.0,45.3974,45.4303,45.3843,45.4237,42262.0
2015-11-20 11:10:00,69.04,69.09,68.97,68.99,23196.0,45.4172,45.4501,45.3711,45.3843,23196.0
2015-11-20 11:15:00,69.0,69.19,69.0,69.15,69001.0,45.3909,45.5158,45.3909,45.4895,69001.0
2015-11-20 11:20:00,69.15,69.19,69.11,69.17,23052.0,45.4895,45.5158,45.4632,45.5027,23052.0
2015-11-20 11:25:00,69.15,69.23,69.14,69.17,25402.0,45.4895,45.5422,45.483,45.5027,25402.0
2015-11-20 11:30:00,69.16,69.22,69.15,69.21,22365.0,45.4961,45.5356,45.4895,45.529,22365.0
2015-11-20 11:35:00,69.21,69.28,69.21,69.23,66374.0,45.529,45.5751,45.529,45.5422,66374.0
2015-11-20 11:40:00,69.23,69.24,69.12,69.12,26263.0,45.5422,45.5487,45.4698,45.4698,26263.0
2015-11-20 11:45:00,69.13,69.25,69.13,69.22,24497.0,45.4764,45.5553,45.4764,45.5356,24497.0
2015-11-20 11:50:00,69.21,69.26,69.14,69.14,15512.0,45.529,45.5619,45.483,45.483,15512.0
2015-11-20 11:55:00,69.14,69.26,69.11,69.24,34662.0,45.483,45.5619,45.4632,45.5487,34662.0
2015-11-20 12:00:00,69.25,69.27,69.2,69.27,12229.0,45.5553,45.5685,45.5224,45.5685,12229.0
2015-11-20 12:05:00,69.27,69.27,69.18,69.21,23788.0,45.5685,45.5685,45.5093,45.529,23788.0
2015-11-20 12:10:00,69.2,69.22,69.09,69.17,40258.0,45.5224,45.5356,45.4501,45.5027,40258.0
2015-11-20 12:15:00,69.18,69.27,69.18,69.21,22337.0,45.5093,45.5685,45.5093,45.529,22337.0
2015-11-20 12:20:00,69.21,69.28,69.15,69.19,61343.0,45.529,45.5751,45.4895,45.5158,61343.0
2015-11-20 12:25:00,69.17,69.17,69.09,69.11,13717.0,45.5027,45.5027,45.4501,45.4632,13717.0
2015-11-20 12:30:00,69.1,69.12,69.05,69.09,14784.0,45.4566,45.4698,45.4237,45.4501,14784.0
2015-11-20 12:35:00,69.09,69.1,68.94,68.95,16458.0,45.4501,45.4566,45.3514,45.358,16458.0
2015-11-20 12:40:00,68.94,69.02,68.93,69.01,13064.0,45.3514,45.404,45.3448,45.3974,13064.0
2015-11-20 12:45:00,69.0,69.03,68.94,68.94,10243.0,45.3909,45.4106,45.3514,45.3514,10243.0
2015-11-20 12:50:00,68.94,68.97,68.88,68.92,17781.0,45.3514,45.3711,45.3119,45.3382,17781.0
2015-11-20 12:55:00,68.9,68.95,68.89,68.94,14452.0,45.3251,45.358,45.3185,45.3514,14452.0
2015-11-20 13:00:00,68.94,68.96,68.91,68.92,16015.0,45.3514,45.3645,45.3317,45.3382,16015.0
2015-11-20 13:05:00,68.92,68.95,68.89,68.94,41074.0,45.3382,45.358,45.3185,45.3514,41074.0
2015-11-20 13:10:00,68.95,68.95,68.76,68.78,21288.0,45.358,45.358,45.233,45.2461,21288.0
2015-11-20 13:15:00,68.78,68.8,68.74,68.8,10738.0,45.2461,45.2593,45.2198,45.2593,10738.0
2015-11-20 13:20:00,68.79,68.79,68.69,68.73,17477.0,45.2527,45.2527,45.1869,45.2132,17477.0
2015-11-20 13:25:00,68.73,68.74,68.67,68.7,45372.0,45.2132,45.2198,45.1738,45.1935,45372.0
2015-11-20 13:30:00,68.71,68.83,68.71,68.8,28762.0,45.2001,45.279,45.2001,45.2593,28762.0
2015-11-20 13:35:00,68.8,68.84,68.75,68.82,14265.0,45.2593,45.2856,45.2264,45.2724,14265.0
2015-11-20 13:40:00,68.81,68.84,68.73,68.73,11769.0,45.2659,45.2856,45.2132,45.2132,11769.0
2015-11-20 13:45:00,68.74,68.78,68.74,68.75,7406.0,45.2198,45.2461,45.2198,45.2264,7406.0
2015-11-20 13:50:00,68.74,68.8,68.71,68.76,12508.0,45.2198,45.2593,45.2001,45.233,12508.0
2015-11-20 13:55:00,68.75,68.78,68.73,68.74,16817.0,45.2264,45.2461,45.2132,45.2198,16817.0
2015-11-20 14:00:00,68.74,68.78,68.72,68.72,8908.0,45.2198,45.2461,45.2067,45.2067,8908.0
2015-11-20 14:05:00,68.73,68.76,68.72,68.75,10297.0,45.2132,45.233,45.2067,45.2264,10297.0
2015-11-20 14:10:00,68.75,68.79,68.72,68.72,12905.0,45.2264,45.2527,45.2067,45.2067,12905.0
2015-11-20 14:15:00,68.73,68.76,68.71,68.76,15399.0,45.2132,45.233,45.2001,45.233,15399.0
2015-11-20 14:20:00,68.76,68.77,68.7,68.73,10163.0,45.233,45.2396,45.1935,45.2132,10163.0
2015-11-20 14:25:00,68.72,68.74,68.7,68.71,13808.0,45.2067,45.2198,45.1935,45.2001,13808.0
2015-11-20 14:30:00,68.71,68.76,68.66,68.73,14465.0,45.2001,45.233,45.1672,45.2132,14465.0
2015-11-20 14:35:00,68.73,68.79,68.73,68.76,20843.0,45.2132,45.2527,45.2132,45.233,20843.0
2015-11-20 14:40:00,68.76,68.78,68.74,68.76,12462.0,45.233,45.2461,45.2198,45.233,12462.0
2015-11-20 14:45:00,68.76,68.79,68.73,68.74,13510.0,45.233,45.2527,45.2132,45.2198,13510.0
2015-11-20 14:50:00,68.72,68.76,68.71,68.75,17867.0,45.2067,45.233,45.2001,45.2264,17867.0
2015-11-20 14:55:00,68.74,68.76,68.7,68.75,21639.0,45.2198,45.233,45.1935,45.2264,21639.0
2015-11-20 15:00:00,68.75,68.76,68.69,68.71,14077.0,45.2264,45.233,45.1869,45.2001,14077.0
2015-11-20 15:05:00,68.71,68.78,68.67,68.77,29897.0,45.2001,45.2461,45.1738,45.2396,29897.0
2015-11-20 15:10:00,68.76,68.77,68.72,68.74,19976.0,45.233,45.2396,45.2067,45.2198,19976.0
2015-11-20 15:15:00,68.75,68.77,68.74,68.76,18637.0,45.2264,45.2396,45.2198,45.233,18637.0
2015-11-20 15:20:00,68.76,68.78,68.74,68.74,18664.0,45.233,45.2461,45.2198,45.2198,18664.0
2015-11-20 15:25:00,68.75,68.79,68.72,68.78,19668.0,45.2264,45.2527,45.2067,45.2461,19668.0
2015-11-20 15:30:00,68.78,68.92,68.78,68.92,36787.0,45.2461,45.3382,45.2461,45.3382,36787.0
2015-11-20 15:35:00,68.91,69.0,68.88,68.95,56166.0,45.3317,45.3909,45.3119,45.358,56166.0
2015-11-20 15:40:00,68.94,68.97,68.92,68.96,40857.0,45.3514,45.3711,45.3382,45.3645,40857.0
2015-11-20 15:45:00,68.95,68.97,68.9,68.95,71291.0,45.358,45.3711,45.3251,45.358,71291.0
2015-11-20 15:50:00,68.95,68.99,68.91,68.95,102513.0,45.358,45.3843,45.3317,45.358,102513.0
2015-11-20 15:55:00,68.96,69.02,68.94,68.99,207411.0,45.3645,45.404,45.3514,45.3843,207411.0
2015-11-23 09:30:00,68.31,68.6,68.14,68.38,65461.0,45.3675,45.5601,45.2546,45.414,65461.0
2015-11-23 09:35:00,68.41,68.45,68.19,68.25,24833.0,45.4339,45.4605,45.2878,45.3277,24833.0
2015-11-23 09:40:00,68.25,68.27,68.1,68.2,53477.0,45.3277,45.3409,45.228,45.2944,53477.0
2015-11-23 09:45:00,68.2,68.28,68.08,68.28,38258.0,45.2944,45.3476,45.2147,45.3476,38258.0
2015-11-23 09:50:00,68.27,68.35,68.23,68.28,15902.0,45.3409,45.3941,45.3144,45.3476,15902.0
2015-11-23 09:55:00,68.28,68.38,68.2,68.2,11389.0,45.3476,45.414,45.2944,45.2944,11389.0
2015-11-23 10:00:00,68.2,68.38,68.19,68.23,36629.0,45.2944,45.414,45.2878,45.3144,36629.0
2015-11-23 10:05:00,68.22,68.32,68.16,68.19,18783.0,45.3077,45.3741,45.2679,45.2878,18783.0
2015-11-23 10:10:00,68.18,68.31,68.17,68.27,17717.0,45.2812,45.3675,45.2745,45.3409,17717.0
2015-11-23 10:15:00,68.27,68.28,68.15,68.18,12187.0,45.3409,45.3476,45.2612,45.2812,12187.0
2015-11-23 10:20:00,68.16,68.18,68.1,68.11,21327.0,45.2679,45.2812,45.228,45.2347,21327.0
2015-11-23 10:25:00,68.12,68.16,68.03,68.1,18706.0,45.2413,45.2679,45.1815,45.228,18706.0
2015-11-23 10:30:00,68.12,68.19,68.07,68.11,15212.0,45.2413,45.2878,45.2081,45.2347,15212.0
2015-11-23 10:35:00,68.11,68.17,68.05,68.11,23324.0,45.2347,45.2745,45.1948,45.2347,23324.0
2015-11-23 10:40:00,68.13,68.13,68.02,68.04,16322.0,45.248,45.248,45.1749,45.1882,16322.0
2015-11-23 10:45:00,68.04,68.1,68.04,68.05,19942.0,45.1882,45.228,45.1882,45.1948,19942.0
2015-11-23 10:50:00,68.05,68.16,68.01,68.16,16010.0,45.1948,45.2679,45.1683,45.2679,16010.0
2015-11-23 10:55:00,68.15,68.23,68.14,68.22,14210.0,45.2612,45.3144,45.2546,45.3077,14210.0
2015-11-23 11:00:00,68.21,68.3,68.2,68.25,13201.0,45.3011,45.3609,45.2944,45.3277,13201.0
2015-11-23 11:05:00,68.24,68.25,68.19,68.25,8074.0,45.321,45.3277,45.2878,45.3277,8074.0
2015-11-23 11:10:00,68.25,68.3,68.25,68.3,11068.0,45.3277,45.3609,45.3277,45.3609,11068.0
2015-11-23 11:15:00,68.31,68.34,68.24,68.24,12709.0,45.3675,45.3874,45.321,45.321,12709.0
2015-11-23 11:20:00,68.24,68.26,68.14,68.17,13969.0,45.321,45.3343,45.2546,45.2745,13969.0
2015-11-23 11:25:00,68.16,68.21,68.05,68.18,33079.0,45.2679,45.3011,45.1948,45.2812,33079.0
2015-11-23 11:30:00,68.17,68.28,68.17,68.17,13304.0,45.2745,45.3476,45.2745,45.2745,13304.0
2015-11-23 11:35:00,68.17,68.2,68.14,68.18,12049.0,45.2745,45.2944,45.2546,45.2812,12049.0
2015-11-23 11:40:00,68.18,68.27,68.14,68.24,11530.0,45.2812,45.3409,45.2546,45.321,11530.0
2015-11-23 11:45:00,68.24,68.27,68.21,68.23,11424.0,45.321,45.3409,45.3011,45.3144,11424.0
2015-11-23 11:50:00,68.23,68.26,68.19,68.23,17034.0,45.3144,45.3343,45.2878,45.3144,17034.0
2015-11-23 11:55:00,68.23,68.26,68.18,68.2,13504.0,45.3144,45.3343,45.2812,45.2944,13504.0
2015-11-23 12:00:00,68.2,68.26,68.18,68.21,10479.0,45.2944,45.3343,45.2812,45.3011,10479.0
2015-11-23 12:05:00,68.2,68.29,68.19,68.27,12383.0,45.2944,45.3542,45.2878,45.3409,12383.0
2015-11-23 12:10:00,68.28,68.31,68.23,68.24,8535.0,45.3476,45.3675,45.3144,45.321,8535.0
2015-11-23 12:15:00,68.25,68.25,68.09,68.14,15614.0,45.3277,45.3277,45.2214,45.2546,15614.0
2015-11-23 12:20:00,68.14,68.16,68.02,68.03,12551.0,45.2546,45.2679,45.1749,45.1815,12551.0
2015-11-23 12:25:00,68.03,68.05,67.95,67.96,24611.0,45.1815,45.1948,45.1284,45.1351,24611.0
2015-11-23 12:30:00,67.95,67.99,67.92,67.94,15105.0,45.1284,45.155,45.1085,45.1218,15105.0
2015-11-23 12:35:00,67.94,67.96,67.82,67.83,12533.0,45.1218,45.1351,45.0421,45.0487,12533.0
2015-11-23 12:40:00,67.83,67.89,67.82,67.89,24429.0,45.0487,45.0886,45.0421,45.0886,24429.0
2015-11-23 12:45:00,67.89,68.05,67.88,68.05,16702.0,45.0886,45.1948,45.0819,45.1948,16702.0
2015-11-23 12:50:00,68.04,68.04,67.95,67.96,11709.0,45.1882,45.1882,45.1284,45.1351,11709.0
2015-11-23 12:55:00,67.96,67.97,67.88,67.88,21635.0,45.1351,45.1417,45.0819,45.0819,21635.0
2015-11-23 13:00:00,67.87,67.9,67.84,67.84,23826.0,45.0753,45.0952,45.0554,45.0554,23826.0
2015-11-23 13:05:00,67.84,67.86,67.8,67.86,27251.0,45.0554,45.0686,45.0288,45.0686,27251.0
2015-11-23 13:10:00,67.87,67.9,67.85,67.87,10332.0,45.0753,45.0952,45.062,45.0753,10332.0
2015-11-23 13:15:00,67.87,67.88,67.81,67.81,34758.0,45.0753,45.0819,45.0354,45.0354,34758.0
2015-11-23 13:20:00,67.81,67.87,67.8,67.83,18542.0,45.0354,45.0753,45.0288,45.0487,18542.0
2015-11-23 13:25:00,67.83,67.91,67.82,67.85,11899.0,45.0487,45.1018,45.0421,45.062,11899.0
2015-11-23 13:30:00,67.85,67.85,67.79,67.81,13513.0,45.062,45.062,45.0221,45.0354,13513.0
2015-11-23 13:35:00,67.81,67.91,67.81,67.89,8309.0,45.0354,45.1018,45.0354,45.0886,8309.0
2015-11-23 13:40:00,67.88,67.88,67.83,67.85,9772.0,45.0819,45.0819,45.0487,45.062,9772.0
2015-11-23 13:45:00,67.86,67.87,67.83,67.87,11391.0,45.0686,45.0753,45.0487,45.0753,11391.0
2015-11-23 13:50:00,67.87,67.91,67.84,67.87,21453.0,45.0753,45.1018,45.0554,45.0753,21453.0
2015-11-23 13:55:00,67.87,67.87,67.76,67.76,19593.0,45.0753,45.0753,45.0022,45.0022,19593.0
2015-11-23 14:00:00,67.76,67.77,67.64,67.66,33398.0,45.0022,45.0089,44.9225,44.9358,33398.0
2015-11-23 14:05:00,67.67,67.68,67.61,67.62,19188.0,44.9425,44.9491,44.9026,44.9092,19188.0
2015-11-23 14:10:00,67.62,67.63,67.53,67.53,38805.0,44.9092,44.9159,44.8495,44.8495,38805.0
2015-11-23 14:15:00,67.53,67.64,67.5,67.61,21840.0,44.8495,44.9225,44.8295,44.9026,21840.0
2015-11-23 14:20:00,67.61,67.63,67.58,67.59,14128.0,44.9026,44.9159,44.8827,44.8893,14128.0
2015-11-23 14:25:00,67.59,67.67,67.59,67.64,14669.0,44.8893,44.9425,44.8893,44.9225,14669.0
2015-11-23 14:30:00,67.64,67.65,67.6,67.61,16542.0,44.9225,44.9292,44.896,44.9026,16542.0
2015-11-23 14:35:00,67.62,67.65,67.57,67.6,18307.0,44.9092,44.9292,44.876,44.896,18307.0
2015-11-23 14:40:00,67.59,67.64,67.59,67.61,21220.0,44.8893,44.9225,44.8893,44.9026,21220.0
2015-11-23 14:45:00,67.61,67.64,67.57,67.58,16393.0,44.9026,44.9225,44.876,44.8827,16393.0
2015-11-23 14:50:00,67.59,67.61,67.56,67.57,23991.0,44.8893,44.9026,44.8694,44.876,23991.0
2015-11-23 14:55:00,67.58,67.61,67.58,67.6,20443.0,44.8827,44.9026,44.8827,44.896,20443.0
2015-11-23 15:00:00,67.59,67.6,67.56,67.58,15973.0,44.8893,44.896,44.8694,44.8827,15973.0
2015-11-23 15:05:00,67.57,67.6,67.57,67.59,17213.0,44.876,44.896,44.876,44.8893,17213.0
2015-11-23 15:10:00,67.59,67.62,67.58,67.61,20501.0,44.8893,44.9092,44.8827,44.9026,20501.0
2015-11-23 15:15:00,67.61,67.62,67.59,67.6,12594.0,44.9026,44.9092,44.8893,44.896,12594.0
2015-11-23 15:20:00,67.61,67.61,67.57,67.57,18931.0,44.9026,44.9026,44.876,44.876,18931.0
2015-11-23 15:25:00,67.58,67.58,67.55,67.56,18983.0,44.8827,44.8827,44.8628,44.8694,18983.0
2015-11-23 15:30:00,67.56,67.61,67.56,67.58,32592.0,44.8694,44.9026,44.8694,44.8827,32592.0
2015-11-23 15:35:00,67.58,67.6,67.57,67.57,32108.0,44.8827,44.896,44.876,44.876,32108.0
2015-11-23 15:40:00,67.57,67.6,67.53,67.53,30897.0,44.876,44.896,44.8495,44.8495,30897.0
2015-11-23 15:45:00,67.53,67.57,67.52,67.56,24703.0,44.8495,44.876,44.8428,44.8694,24703.0
2015-11-23 15:50:00,67.56,67.6,67.56,67.59,51990.0,44.8694,44.896,44.8694,44.8893,51990.0
2015-11-23 15:55:00,67.59,67.63,67.57,67.6,143629.0,44.8893,44.9159,44.876,44.896,143629.0
2015-11-24 09:30:00,67.38,67.58,66.85,67.0,50393.0,44.7498,44.8827,44.3979,44.4975,50393.0
2015-11-24 09:35:00,66.98,67.04,66.85,66.96,27287.0,44.4842,44.524,44.3979,44.4709,27287.0
2015-11-24 09:40:00,66.94,67.32,66.92,67.21,26108.0,44.4576,44.71,44.4443,44.6369,26108.0
2015-11-24 09:45:00,67.21,67.36,67.18,67.28,17704.0,44.6369,44.7366,44.617,44.6834,17704.0
2015-11-24 09:50:00,67.27,67.31,67.01,67.08,15732.0,44.6768,44.7034,44.5041,44.5506,15732.0
2015-11-24 09:55:00,67.0,67.06,66.91,67.06,18010.0,44.4975,44.5373,44.4377,44.5373,18010.0
2015-11-24 10:00:00,67.06,67.07,66.96,67.01,14754.0,44.5373,44.544,44.4709,44.5041,14754.0
2015-11-24 10:05:00,67.01,67.08,66.9,66.92,23370.0,44.5041,44.5506,44.4311,44.4443,23370.0
2015-11-24 10:10:00,66.94,67.07,66.91,66.93,25199.0,44.4576,44.544,44.4377,44.451,25199.0
2015-11-24 10:15:00,66.92,66.99,66.85,66.97,20682.0,44.4443,44.4908,44.3979,44.4776,20682.0
2015-11-24 10:20:00,66.97,67.05,66.94,67.0,40363.0,44.4776,44.5307,44.4576,44.4975,40363.0
2015-11-24 10:25:00,66.98,67.07,66.94,67.05,12553.0,44.4842,44.544,44.4576,44.5307,12553.0
2015-11-24 10:30:00,67.03,67.08,66.95,67.06,25529.0,44.5174,44.5506,44.4643,44.5373,25529.0
2015-11-24 10:35:00,67.06,67.11,67.02,67.05,19884.0,44.5373,44.5705,44.5108,44.5307,19884.0
2015-11-24 10:40:00,67.06,67.1,67.03,67.06,12212.0,44.5373,44.5639,44.5174,44.5373,12212.0
2015-11-24 10:45:00,67.06,67.1,67.01,67.07,13594.0,44.5373,44.5639,44.5041,44.544,13594.0
2015-11-24 10:50:00,67.08,67.12,67.02,67.07,13949.0,44.5506,44.5772,44.5108,44.544,13949.0
2015-11-24 10:55:00,67.07,67.09,67.0,67.07,21761.0,44.544,44.5572,44.4975,44.544,21761.0
2015-11-24 11:00:00,67.08,67.14,67.07,67.12,47918.0,44.5506,44.5905,44.544,44.5772,47918.0
2015-11-24 11:05:00,67.11,67.19,67.05,67.18,24101.0,44.5705,44.6237,44.5307,44.617,24101.0
2015-11-24 11:10:00,67.18,67.21,67.14,67.14,16832.0,44.617,44.6369,44.5905,44.5905,16832.0
2015-11-24 11:15:00,67.15,67.15,67.0,67.0,43855.0,44.5971,44.5971,44.4975,44.4975,43855.0
2015-11-24 11:20:00,67.01,67.14,67.01,67.12,25893.0,44.5041,44.5905,44.5041,44.5772,25893.0
2015-11-24 11:25:00,67.14,67.15,67.07,67.12,22801.0,44.5905,44.5971,44.544,44.5772,22801.0
2015-11-24 11:30:00,67.12,67.18,67.06,67.08,28789.0,44.5772,44.617,44.5373,44.5506,28789.0
2015-11-24 11:35:00,67.08,67.14,67.05,67.1,16869.0,44.5506,44.5905,44.5307,44.5639,16869.0
2015-11-24 11:40:00,67.11,67.12,66.97,67.03,17633.0,44.5705,44.5772,44.4776,44.5174,17633.0
2015-11-24 11:45:00,67.02,67.1,67.02,67.06,15497.0,44.5108,44.5639,44.5108,44.5373,15497.0
2015-11-24 11:50:00,67.06,67.13,67.03,67.03,12770.0,44.5373,44.5838,44.5174,44.5174,12770.0
2015-11-24 11:55:00,67.03,67.14,67.03,67.09,24544.0,44.5174,44.5905,44.5174,44.5572,24544.0
2015-11-24 12:00:00,67.09,67.18,67.08,67.16,20506.0,44.5572,44.617,44.5506,44.6037,20506.0
2015-11-24 12:05:00,67.17,67.24,67.16,67.17,23461.0,44.6104,44.6569,44.6037,44.6104,23461.0
2015-11-24 12:10:00,67.18,67.34,67.17,67.31,23808.0,44.617,44.7233,44.6104,44.7034,23808.0
2015-11-24 12:15:00,67.32,67.38,67.32,67.35,14234.0,44.71,44.7498,44.71,44.7299,14234.0
2015-11-24 12:20:00,67.34,67.35,67.21,67.21,9686.0,44.7233,44.7299,44.6369,44.6369,9686.0
2015-11-24 12:25:00,67.23,67.28,67.19,67.19,9879.0,44.6502,44.6834,44.6237,44.6237,9879.0
2015-11-24 12:30:00,67.2,67.25,67.19,67.21,8993.0,44.6303,44.6635,44.6237,44.6369,8993.0
2015-11-24 12:35:00,67.19,67.23,67.17,67.22,12205.0,44.6237,44.6502,44.6104,44.6436,12205.0
2015-11-24 12:40:00,67.22,67.22,67.11,67.16,15920.0,44.6436,44.6436,44.5705,44.6037,15920.0
2015-11-24 12:45:00,67.16,67.18,67.11,67.15,11095.0,44.6037,44.617,44.5705,44.5971,11095.0
2015-11-24 12:50:00,67.16,67.16,67.09,67.14,16208.0,44.6037,44.6037,44.5572,44.5905,16208.0
2015-11-24 12:55:00,67.15,67.22,67.14,67.21,6902.0,44.5971,44.6436,44.5905,44.6369,6902.0
2015-11-24 13:00:00,67.22,67.33,67.21,67.3,10952.0,44.6436,44.7166,44.6369,44.6967,10952.0
2015-11-24 13:05:00,67.29,67.35,67.29,67.33,12222.0,44.6901,44.7299,44.6901,44.7166,12222.0
2015-11-24 13:10:00,67.33,67.35,67.28,67.34,20123.0,44.7166,44.7299,44.6834,44.7233,20123.0
2015-11-24 13:15:00,67.35,67.35,67.3,67.31,17805.0,44.7299,44.7299,44.6967,44.7034,17805.0
2015-11-24 13:20:00,67.31,67.45,67.31,67.4,15044.0,44.7034,44.7963,44.7034,44.7631,15044.0
2015-11-24 13:25:00,67.39,67.48,67.39,67.46,9141.0,44.7565,44.8163,44.7565,44.803,9141.0
2015-11-24 13:30:00,67.46,67.48,67.37,67.39,12465.0,44.803,44.8163,44.7432,44.7565,12465.0
2015-11-24 13:35:00,67.38,67.4,67.33,67.36,23458.0,44.7498,44.7631,44.7166,44.7366,23458.0
2015-11-24 13:40:00,67.36,67.4,67.34,67.36,15758.0,44.7366,44.7631,44.7233,44.7366,15758.0
2015-11-24 13:45:00,67.36,67.42,67.35,67.4,10917.0,44.7366,44.7764,44.7299,44.7631,10917.0
2015-11-24 13:50:00,67.38,67.45,67.38,67.45,29969.0,44.7498,44.7963,44.7498,44.7963,29969.0
2015-11-24 13:55:00,67.45,67.48,67.42,67.42,13070.0,44.7963,44.8163,44.7764,44.7764,13070.0
2015-11-24 14:00:00,67.43,67.45,67.39,67.39,23546.0,44.7831,44.7963,44.7565,44.7565,23546.0
2015-11-24 14:05:00,67.41,67.52,67.4,67.46,25819.0,44.7698,44.8428,44.7631,44.803,25819.0
2015-11-24 14:10:00,67.45,67.51,67.42,67.45,8965.0,44.7963,44.8362,44.7764,44.7963,8965.0
2015-11-24 14:15:00,67.45,67.48,67.39,67.48,11442.0,44.7963,44.8163,44.7565,44.8163,11442.0
2015-11-24 14:20:00,67.46,67.5,67.44,67.47,6611.0,44.803,44.8295,44.7897,44.8096,6611.0
2015-11-24 14:25:00,67.48,67.53,67.47,67.48,10930.0,44.8163,44.8495,44.8096,44.8163,10930.0
2015-11-24 14:30:00,67.48,67.53,67.46,67.51,12466.0,44.8163,44.8495,44.803,44.8362,12466.0
2015-11-24 14:35:00,67.51,67.57,67.5,67.55,29105.0,44.8362,44.876,44.8295,44.8628,29105.0
2015-11-24 14:40:00,67.55,67.59,67.52,67.55,19033.0,44.8628,44.8893,44.8428,44.8628,19033.0
2015-11-24 14:45:00,67.54,67.56,67.52,67.53,11104.0,44.8561,44.8694,44.8428,44.8495,11104.0
2015-11-24 14:50:00,67.54,67.6,67.51,67.58,23643.0,44.8561,44.896,44.8362,44.8827,23643.0
2015-11-24 14:55:00,67.58,67.6,67.54,67.56,13289.0,44.8827,44.896,44.8561,44.8694,13289.0
2015-11-24 15:00:00,67.55,67.6,67.55,67.58,20066.0,44.8628,44.896,44.8628,44.8827,20066.0
2015-11-24 15:05:00,67.57,67.62,67.56,67.62,18917.0,44.876,44.9092,44.8694,44.9092,18917.0
2015-11-24 15:10:00,67.61,67.62,67.55,67.59,29179.0,44.9026,44.9092,44.8628,44.8893,29179.0
2015-11-24 15:15:00,67.58,67.62,67.55,67.56,29095.0,44.8827,44.9092,44.8628,44.8694,29095.0
2015-11-24 15:20:00,67.55,67.62,67.54,67.6,24888.0,44.8628,44.9092,44.8561,44.896,24888.0
2015-11-24 15:25:00,67.57,67.6,67.56,67.6,15720.0,44.876,44.896,44.8694,44.896,15720.0
2015-11-24 15:30:00,67.6,67.61,67.55,67.56,21211.0,44.896,44.9026,44.8628,44.8694,21211.0
2015-11-24 15:35:00,67.56,67.58,67.5,67.5,23293.0,44.8694,44.8827,44.8295,44.8295,23293.0
2015-11-24 15:40:00,67.5,67.52,67.46,67.5,31542.0,44.8295,44.8428,44.803,44.8295,31542.0
2015-11-24 15:45:00,67.49,67.51,67.44,67.45,32020.0,44.8229,44.8362,44.7897,44.7963,32020.0
2015-11-24 15:50:00,67.45,67.48,67.43,67.44,39351.0,44.7963,44.8163,44.7831,44.7897,39351.0
2015-11-24 15:55:00,67.45,67.49,67.42,67.47,97739.0,44.7963,44.8229,44.7764,44.8096,97739.0
2015-11-25 09:30:00,67.41,67.59,67.15,67.3,22702.0,44.7698,44.8893,44.5971,44.6967,22702.0
2015-11-25 09:35:00,67.26,67.38,67.24,67.35,10401.0,44.6702,44.7498,44.6569,44.7299,10401.0
2015-11-25 09:40:00,67.34,67.39,67.26,67.35,5270.0,44.7233,44.7565,44.6702,44.7299,5270.0
2015-11-25 09:45:00,67.33,67.38,67.26,67.34,8916.0,44.7166,44.7498,44.6702,44.7233,8916.0
2015-11-25 09:50:00,67.38,67.43,67.32,67.38,10900.0,44.7498,44.7831,44.71,44.7498,10900.0
2015-11-25 09:55:00,67.38,67.42,67.3,67.36,15494.0,44.7498,44.7764,44.6967,44.7366,15494.0
2015-11-25 10:00:00,67.37,67.38,67.26,67.32,11120.0,44.7432,44.7498,44.6702,44.71,11120.0
2015-11-25 10:05:00,67.31,67.34,67.24,67.24,11211.0,44.7034,44.7233,44.6569,44.6569,11211.0
2015-11-25 10:10:00,67.23,67.26,67.17,67.26,9637.0,44.6502,44.6702,44.6104,44.6702,9637.0
2015-11-25 10:15:00,67.23,67.25,67.21,67.24,5956.0,44.6502,44.6635,44.6369,44.6569,5956.0
2015-11-25 10:20:00,67.24,67.29,67.19,67.24,12667.0,44.6569,44.6901,44.6237,44.6569,12667.0
2015-11-25 10:25:00,67.21,67.23,67.18,67.18,7407.0,44.6369,44.6502,44.617,44.617,7407.0
2015-11-25 10:30:00,67.16,67.27,67.16,67.24,13315.0,44.6037,44.6768,44.6037,44.6569,13315.0
2015-11-25 10:35:00,67.24,67.24,67.17,67.19,5448.0,44.6569,44.6569,44.6104,44.6237,5448.0
2015-11-25 10:40:00,67.18,67.21,67.16,67.18,8937.0,44.617,44.6369,44.6037,44.617,8937.0
2015-11-25 10:45:00,67.18,67.24,67.18,67.19,8908.0,44.617,44.6569,44.617,44.6237,8908.0
2015-11-25 10:50:00,67.2,67.26,67.19,67.24,5075.0,44.6303,44.6702,44.6237,44.6569,5075.0
2015-11-25 10:55:00,67.24,67.28,67.12,67.12,8046.0,44.6569,44.6834,44.5772,44.5772,8046.0
2015-11-25 11:00:00,67.13,67.16,67.06,67.08,31725.0,44.5838,44.6037,44.5373,44.5506,31725.0
2015-11-25 11:05:00,67.07,67.11,67.05,67.09,7620.0,44.544,44.5705,44.5307,44.5572,7620.0
2015-11-25 11:10:00,67.09,67.09,67.04,67.08,13483.0,44.5572,44.5572,44.524,44.5506,13483.0
2015-11-25 11:15:00,67.09,67.16,67.08,67.11,12047.0,44.5572,44.6037,44.5506,44.5705,12047.0
2015-11-25 11:20:00,67.12,67.15,67.11,67.12,8368.0,44.5772,44.5971,44.5705,44.5772,8368.0
2015-11-25 11:25:00,67.11,67.13,67.08,67.08,17414.0,44.5705,44.5838,44.5506,44.5506,17414.0
2015-11-25 11:30:00,67.09,67.11,67.06,67.09,11165.0,44.5572,44.5705,44.5373,44.5572,11165.0
2015-11-25 11:35:00,67.1,67.11,67.06,67.08,9403.0,44.5639,44.5705,44.5373,44.5506,9403.0
2015-11-25 11:40:00,67.08,67.12,67.07,67.11,12472.0,44.5506,44.5772,44.544,44.5705,12472.0
2015-11-25 11:45:00,67.11,67.12,67.04,67.06,11376.0,44.5705,44.5772,44.524,44.5373,11376.0
2015-11-25 11:50:00,67.06,67.08,67.03,67.04,9011.0,44.5373,44.5506,44.5174,44.524,9011.0
2015-11-25 11:55:00,67.04,67.04,67.01,67.02,9778.0,44.524,44.524,44.5041,44.5108,9778.0
2015-11-25 12:00:00,67.01,67.04,67.01,67.03,6520.0,44.5041,44.524,44.5041,44.5174,6520.0
2015-11-25 12:05:00,67.05,67.1,67.05,67.1,10428.0,44.5307,44.5639,44.5307,44.5639,10428.0
2015-11-25 12:10:00,67.09,67.14,67.07,67.13,11954.0,44.5572,44.5905,44.544,44.5838,11954.0
2015-11-25 12:15:00,67.13,67.16,67.11,67.16,8259.0,44.5838,44.6037,44.5705,44.6037,8259.0
2015-11-25 12:20:00,67.16,67.17,67.14,67.16,3857.0,44.6037,44.6104,44.5905,44.6037,3857.0
2015-11-25 12:25:00,67.16,67.17,67.13,67.13,6577.0,44.6037,44.6104,44.5838,44.5838,6577.0
2015-11-25 12:30:00,67.14,67.15,67.12,67.13,5263.0,44.5905,44.5971,44.5772,44.5838,5263.0
2015-11-25 12:35:00,67.13,67.13,67.08,67.09,8353.0,44.5838,44.5838,44.5506,44.5572,8353.0
2015-11-25 12:40:00,67.08,67.11,67.05,67.11,11130.0,44.5506,44.5705,44.5307,44.5705,11130.0
2015-11-25 12:45:00,67.1,67.14,67.08,67.13,4996.0,44.5639,44.5905,44.5506,44.5838,4996.0
2015-11-25 12:50:00,67.14,67.18,67.12,67.18,3701.0,44.5905,44.617,44.5772,44.617,3701.0
2015-11-25 12:55:00,67.19,67.22,67.18,67.2,5688.0,44.6237,44.6436,44.617,44.6303,5688.0
2015-11-25 13:00:00,67.19,67.2,67.13,67.13,4258.0,44.6237,44.6303,44.5838,44.5838,4258.0
2015-11-25 13:05:00,67.13,67.19,67.12,67.18,8546.0,44.5838,44.6237,44.5772,44.617,8546.0
2015-11-25 13:10:00,67.19,67.19,67.13,67.15,9183.0,44.6237,44.6237,44.5838,44.5971,9183.0
2015-11-25 13:15:00,67.16,67.17,67.13,67.15,3870.0,44.6037,44.6104,44.5838,44.5971,3870.0
2015-11-25 13:20:00,67.15,67.18,67.13,67.14,5263.0,44.5971,44.617,44.5838,44.5905,5263.0
2015-11-25 13:25:00,67.15,67.15,67.1,67.1,8451.0,44.5971,44.5971,44.5639,44.5639,8451.0
2015-11-25 13:30:00,67.11,67.16,67.11,67.15,9699.0,44.5705,44.6037,44.5705,44.5971,9699.0
2015-11-25 13:35:00,67.16,67.17,67.1,67.1,4645.0,44.6037,44.6104,44.5639,44.5639,4645.0
2015-11-25 13:40:00,67.09,67.11,67.08,67.11,5684.0,44.5572,44.5705,44.5506,44.5705,5684.0
2015-11-25 13:45:00,67.1,67.11,67.06,67.07,14814.0,44.5639,44.5705,44.5373,44.544,14814.0
2015-11-25 13:50:00,67.07,67.11,67.03,67.05,19437.0,44.544,44.5705,44.5174,44.5307,19437.0
2015-11-25 13:55:00,67.05,67.12,67.04,67.11,7022.0,44.5307,44.5772,44.524,44.5705,7022.0
2015-11-25 14:00:00,67.12,67.18,67.11,67.18,5892.0,44.5772,44.617,44.5705,44.617,5892.0
2015-11-25 14:05:00,67.18,67.18,67.13,67.16,5297.0,44.617,44.617,44.5838,44.6037,5297.0
2015-11-25 14:10:00,67.18,67.18,67.12,67.12,10145.0,44.617,44.617,44.5772,44.5772,10145.0
2015-11-25 14:15:00,67.11,67.13,67.08,67.12,12949.0,44.5705,44.5838,44.5506,44.5772,12949.0
2015-11-25 14:20:00,67.13,67.13,67.08,67.09,8974.0,44.5838,44.5838,44.5506,44.5572,8974.0
2015-11-25 14:25:00,67.08,67.13,67.06,67.12,13206.0,44.5506,44.5838,44.5373,44.5772,13206.0
2015-11-25 14:30:00,67.13,67.13,67.06,67.07,5999.0,44.5838,44.5838,44.5373,44.544,5999.0
2015-11-25 14:35:00,67.08,67.1,67.06,67.1,9626.0,44.5506,44.5639,44.5373,44.5639,9626.0
2015-11-25 14:40:00,67.1,67.12,67.09,67.1,12429.0,44.5639,44.5772,44.5572,44.5639,12429.0
2015-11-25 14:45:00,67.09,67.18,67.08,67.18,10161.0,44.5572,44.617,44.5506,44.617,10161.0
2015-11-25 14:50:00,67.18,67.28,67.16,67.27,39937.0,44.617,44.6834,44.6037,44.6768,39937.0
2015-11-25 14:55:00,67.27,67.32,67.24,67.32,13916.0,44.6768,44.71,44.6569,44.71,13916.0
2015-11-25 15:00:00,67.33,67.35,67.27,67.34,21319.0,44.7166,44.7299,44.6768,44.7233,21319.0
2015-11-25 15:05:00,67.33,67.39,67.31,67.39,26492.0,44.7166,44.7565,44.7034,44.7565,26492.0
2015-11-25 15:10:00,67.38,67.41,67.36,67.41,24238.0,44.7498,44.7698,44.7366,44.7698,24238.0
2015-11-25 15:15:00,67.4,67.4,67.36,67.37,23366.0,44.7631,44.7631,44.7366,44.7432,23366.0
2015-11-25 15:20:00,67.35,67.42,67.34,67.42,14283.0,44.7299,44.7764,44.7233,44.7764,14283.0
2015-11-25 15:25:00,67.41,67.42,67.38,67.42,25232.0,44.7698,44.7764,44.7498,44.7764,25232.0
2015-11-25 15:30:00,67.42,67.42,67.35,67.37,21376.0,44.7764,44.7764,44.7299,44.7432,21376.0
2015-11-25 15:35:00,67.37,67.4,67.3,67.3,15617.0,44.7432,44.7631,44.6967,44.6967,15617.0
2015-11-25 15:40:00,67.31,67.33,67.27,67.27,21577.0,44.7034,44.7166,44.6768,44.6768,21577.0
2015-11-25 15:45:00,67.27,67.27,67.23,67.24,44563.0,44.6768,44.6768,44.6502,44.6569,44563.0
2015-11-25 15:50:00,67.25,67.28,67.23,67.26,31636.0,44.6635,44.6834,44.6502,44.6702,31636.0
2015-11-25 15:55:00,67.25,67.26,67.21,67.22,91584.0,44.6635,44.6702,44.6369,44.6436,91584.0
2015-11-27 09:30:00,67.21,67.68,67.16,67.27,28786.0,44.6369,44.9491,44.6037,44.6768,28786.0
2015-11-27 09:35:00,67.28,67.6,67.26,67.42,12282.0,44.6834,44.896,44.6702,44.7764,12282.0
2015-11-27 09:40:00,67.41,67.55,67.4,67.51,10261.0,44.7698,44.8628,44.7631,44.8362,10261.0
2015-11-27 09:45:00,67.51,67.6,67.46,67.58,13660.0,44.8362,44.896,44.803,44.8827,13660.0
2015-11-27 09:50:00,67.55,67.63,67.51,67.56,14871.0,44.8628,44.9159,44.8362,44.8694,14871.0
2015-11-27 09:55:00,67.55,67.74,67.46,67.61,70339.0,44.8628,44.9889,44.803,44.9026,70339.0
2015-11-27 10:00:00,67.6,67.68,67.55,67.57,50833.0,44.896,44.9491,44.8628,44.876,50833.0
2015-11-27 10:05:00,67.56,67.63,67.49,67.63,38290.0,44.8694,44.9159,44.8229,44.9159,38290.0
2015-11-27 10:10:00,67.63,67.64,67.56,67.6,10090.0,44.9159,44.9225,44.8694,44.896,10090.0
2015-11-27 10:15:00,67.59,67.7,67.57,67.66,15211.0,44.8893,44.9624,44.876,44.9358,15211.0
2015-11-27 10:20:00,67.66,67.78,67.65,67.74,11527.0,44.9358,45.0155,44.9292,44.9889,11527.0
2015-11-27 10:25:00,67.72,67.72,67.59,67.61,13163.0,44.9757,44.9757,44.8893,44.9026,13163.0
2015-11-27 10:30:00,67.6,67.61,67.51,67.54,9457.0,44.896,44.9026,44.8362,44.8561,9457.0
2015-11-27 10:35:00,67.56,67.57,67.46,67.48,13151.0,44.8694,44.876,44.803,44.8163,13151.0
2015-11-27 10:40:00,67.49,67.52,67.46,67.47,9290.0,44.8229,44.8428,44.803,44.8096,9290.0
2015-11-27 10:45:00,67.48,67.53,67.41,67.48,34612.0,44.8163,44.8495,44.7698,44.8163,34612.0
2015-11-27 10:50:00,67.47,67.52,67.42,67.49,42776.0,44.8096,44.8428,44.7764,44.8229,42776.0
2015-11-27 10:55:00,67.49,67.51,67.45,67.45,14977.0,44.8229,44.8362,44.7963,44.7963,14977.0
2015-11-27 11:00:00,67.45,67.55,67.45,67.55,7415.0,44.7963,44.8628,44.7963,44.8628,7415.0
2015-11-27 11:05:00,67.56,67.59,67.52,67.56,5844.0,44.8694,44.8893,44.8428,44.8694,5844.0
2015-11-27 11:10:00,67.57,67.57,67.48,67.51,6997.0,44.876,44.876,44.8163,44.8362,6997.0
2015-11-27 11:15:00,67.5,67.54,67.47,67.54,4805.0,44.8295,44.8561,44.8096,44.8561,4805.0
2015-11-27 11:20:00,67.53,67.54,67.48,67.49,9147.0,44.8495,44.8561,44.8163,44.8229,9147.0
2015-11-27 11:25:00,67.49,67.53,67.44,67.51,8868.0,44.8229,44.8495,44.7897,44.8362,8868.0
2015-11-27 11:30:00,67.51,67.55,67.47,67.48,9475.0,44.8362,44.8628,44.8096,44.8163,9475.0
2015-11-27 11:35:00,67.48,67.52,67.46,67.47,8881.0,44.8163,44.8428,44.803,44.8096,8881.0
2015-11-27 11:40:00,67.47,67.56,67.44,67.54,11297.0,44.8096,44.8694,44.7897,44.8561,11297.0
2015-11-27 11:45:00,67.53,67.56,67.52,67.54,8355.0,44.8495,44.8694,44.8428,44.8561,8355.0
2015-11-27 11:50:00,67.54,67.54,67.48,67.51,10168.0,44.8561,44.8561,44.8163,44.8362,10168.0
2015-11-27 11:55:00,67.52,67.53,67.46,67.47,7391.0,44.8428,44.8495,44.803,44.8096,7391.0
2015-11-27 12:00:00,67.48,67.54,67.47,67.54,10311.0,44.8163,44.8561,44.8096,44.8561,10311.0
2015-11-27 12:05:00,67.55,67.56,67.5,67.5,15057.0,44.8628,44.8694,44.8295,44.8295,15057.0
2015-11-27 12:10:00,67.49,67.49,67.43,67.45,11278.0,44.8229,44.8229,44.7831,44.7963,11278.0
2015-11-27 12:15:00,67.46,67.49,67.44,67.45,5477.0,44.803,44.8229,44.7897,44.7963,5477.0
2015-11-27 12:20:00,67.45,67.48,67.44,67.47,8789.0,44.7963,44.8163,44.7897,44.8096,8789.0
2015-11-27 12:25:00,67.46,67.46,67.4,67.44,13832.0,44.803,44.803,44.7631,44.7897,13832.0
2015-11-27 12:30:00,67.44,67.49,67.43,67.46,10582.0,44.7897,44.8229,44.7831,44.803,10582.0
2015-11-27 12:35:00,67.46,67.47,67.43,67.44,13911.0,44.803,44.8096,44.7831,44.7897,13911.0
2015-11-27 12:40:00,67.44,67.47,67.41,67.44,15858.0,44.7897,44.8096,44.7698,44.7897,15858.0
2015-11-27 12:45:00,67.43,67.46,67.41,67.42,16975.0,44.7831,44.803,44.7698,44.7764,16975.0
2015-11-27 12:50:00,67.42,67.43,67.38,67.39,22766.0,44.7764,44.7831,44.7498,44.7565,22766.0
2015-11-27 12:55:00,67.39,67.41,67.38,67.39,34513.0,44.7565,44.7698,44.7498,44.7565,34513.0
2015-11-30 09:30:00,67.4,67.68,67.37,67.55,36799.0,44.7631,44.9491,44.7432,44.8628,36799.0
2015-11-30 09:35:00,67.51,67.53,67.38,67.51,31964.0,44.8362,44.8495,44.7498,44.8362,31964.0
2015-11-30 09:40:00,67.5,67.58,67.43,67.58,13920.0,44.8295,44.8827,44.7831,44.8827,13920.0
2015-11-30 09:45:00,67.58,67.62,67.34,67.34,26936.0,44.8827,44.9092,44.7233,44.7233,26936.0
2015-11-30 09:50:00,67.37,67.56,67.3,67.56,17907.0,44.7432,44.8694,44.6967,44.8694,17907.0
2015-11-30 09:55:00,67.59,67.64,67.57,67.61,9601.0,44.8893,44.9225,44.876,44.9026,9601.0
2015-11-30 10:00:00,67.59,67.61,67.46,67.5,9158.0,44.8893,44.9026,44.803,44.8295,9158.0
2015-11-30 10:05:00,67.54,67.65,67.52,67.59,10750.0,44.8561,44.9292,44.8428,44.8893,10750.0
2015-11-30 10:10:00,67.6,67.64,67.55,67.58,22947.0,44.896,44.9225,44.8628,44.8827,22947.0
2015-11-30 10:15:00,67.57,67.6,67.47,67.49,20820.0,44.876,44.896,44.8096,44.8229,20820.0
2015-11-30 10:20:00,67.51,67.56,67.47,67.5,14505.0,44.8362,44.8694,44.8096,44.8295,14505.0
2015-11-30 10:25:00,67.49,67.65,67.49,67.63,28372.0,44.8229,44.9292,44.8229,44.9159,28372.0
2015-11-30 10:30:00,67.64,67.83,67.63,67.79,73519.0,44.9225,45.0487,44.9159,45.0221,73519.0
2015-11-30 10:35:00,67.79,67.79,67.69,67.69,20775.0,45.0221,45.0221,44.9557,44.9557,20775.0
2015-11-30 10:40:00,67.69,67.72,67.62,67.7,25199.0,44.9557,44.9757,44.9092,44.9624,25199.0
2015-11-30 10:45:00,67.71,67.76,67.7,67.71,13732.0,44.969,45.0022,44.9624,44.969,13732.0
2015-11-30 10:50:00,67.72,67.74,67.61,67.63,12086.0,44.9757,44.9889,44.9026,44.9159,12086.0
2015-11-30 10:55:00,67.64,67.71,67.56,67.59,13931.0,44.9225,44.969,44.8694,44.8893,13931.0
2015-11-30 11:00:00,67.59,67.7,67.55,67.67,36314.0,44.8893,44.9624,44.8628,44.9425,36314.0
2015-11-30 11:05:00,67.67,67.7,67.59,67.62,19752.0,44.9425,44.9624,44.8893,44.9092,19752.0
2015-11-30 11:10:00,67.63,67.67,67.62,67.66,23546.0,44.9159,44.9425,44.9092,44.9358,23546.0
2015-11-30 11:15:00,67.65,67.67,67.62,67.64,13376.0,44.9292,44.9425,44.9092,44.9225,13376.0
2015-11-30 11:20:00,67.64,67.66,67.49,67.49,13225.0,44.9225,44.9358,44.8229,44.8229,13225.0
2015-11-30 11:25:00,67.48,67.51,67.35,67.36,19089.0,44.8163,44.8362,44.7299,44.7366,19089.0
2015-11-30 11:30:00,67.35,67.39,67.3,67.39,22830.0,44.7299,44.7565,44.6967,44.7565,22830.0
2015-11-30 11:35:00,67.38,67.41,67.36,67.38,18917.0,44.7498,44.7698,44.7366,44.7498,18917.0
2015-11-30 11:40:00,67.38,67.44,67.35,67.42,14090.0,44.7498,44.7897,44.7299,44.7764,14090.0
2015-11-30 11:45:00,67.43,67.47,67.41,67.42,23319.0,44.7831,44.8096,44.7698,44.7764,23319.0
2015-11-30 11:50:00,67.42,67.42,67.29,67.4,49948.0,44.7764,44.7764,44.6901,44.7631,49948.0
2015-11-30 11:55:00,67.4,67.44,67.38,67.39,14760.0,44.7631,44.7897,44.7498,44.7565,14760.0
2015-11-30 12:00:00,67.39,67.45,67.38,67.42,54476.0,44.7565,44.7963,44.7498,44.7764,54476.0
2015-11-30 12:05:00,67.41,67.55,67.39,67.54,14936.0,44.7698,44.8628,44.7565,44.8561,14936.0
2015-11-30 12:10:00,67.55,67.57,67.48,67.55,9958.0,44.8628,44.876,44.8163,44.8628,9958.0
2015-11-30 12:15:00,67.55,67.6,67.5,67.59,8847.0,44.8628,44.896,44.8295,44.8893,8847.0
2015-11-30 12:20:00,67.6,67.64,67.56,67.64,9305.0,44.896,44.9225,44.8694,44.9225,9305.0
2015-11-30 12:25:00,67.65,67.69,67.61,67.68,9747.0,44.9292,44.9557,44.9026,44.9491,9747.0
2015-11-30 12:30:00,67.69,67.69,67.64,67.69,12705.0,44.9557,44.9557,44.9225,44.9557,12705.0
2015-11-30 12:35:00,67.7,67.75,67.68,67.74,11620.0,44.9624,44.9956,44.9491,44.9889,11620.0
2015-11-30 12:40:00,67.74,67.75,67.69,67.71,16858.0,44.9889,44.9956,44.9557,44.969,16858.0
2015-11-30 12:45:00,67.7,67.74,67.68,67.73,16890.0,44.9624,44.9889,44.9491,44.9823,16890.0
2015-11-30 12:50:00,67.73,67.8,67.71,67.79,14903.0,44.9823,45.0288,44.969,45.0221,14903.0
2015-11-30 12:55:00,67.8,67.83,67.69,67.69,11968.0,45.0288,45.0487,44.9557,44.9557,11968.0
2015-11-30 13:00:00,67.69,67.71,67.62,67.7,30061.0,44.9557,44.969,44.9092,44.9624,30061.0
2015-11-30 13:05:00,67.68,67.7,67.65,67.69,17826.0,44.9491,44.9624,44.9292,44.9557,17826.0
2015-11-30 13:10:00,67.69,67.74,67.68,67.74,13122.0,44.9557,44.9889,44.9491,44.9889,13122.0
2015-11-30 13:15:00,67.75,67.76,67.68,67.7,14729.0,44.9956,45.0022,44.9491,44.9624,14729.0
2015-11-30 13:20:00,67.69,67.69,67.56,67.57,10918.0,44.9557,44.9557,44.8694,44.876,10918.0
2015-11-30 13:25:00,67.58,67.62,67.56,67.56,15070.0,44.8827,44.9092,44.8694,44.8694,15070.0
2015-11-30 13:30:00,67.57,67.59,67.54,67.57,16335.0,44.876,44.8893,44.8561,44.876,16335.0
2015-11-30 13:35:00,67.57,67.61,67.53,67.61,9236.0,44.876,44.9026,44.8495,44.9026,9236.0
2015-11-30 13:40:00,67.61,67.61,67.54,67.59,11750.0,44.9026,44.9026,44.8561,44.8893,11750.0
2015-11-30 13:45:00,67.6,67.68,67.6,67.67,10810.0,44.896,44.9491,44.896,44.9425,10810.0
2015-11-30 13:50:00,67.67,67.69,67.62,67.63,14043.0,44.9425,44.9557,44.9092,44.9159,14043.0
2015-11-30 13:55:00,67.62,67.67,67.6,67.64,11697.0,44.9092,44.9425,44.896,44.9225,11697.0
2015-11-30 14:00:00,67.65,67.67,67.56,67.57,13003.0,44.9292,44.9425,44.8694,44.876,13003.0
2015-11-30 14:05:00,67.57,67.61,67.54,67.61,15239.0,44.876,44.9026,44.8561,44.9026,15239.0
2015-11-30 14:10:00,67.6,67.6,67.51,67.55,29776.0,44.896,44.896,44.8362,44.8628,29776.0
2015-11-30 14:15:00,67.56,67.62,67.56,67.58,13091.0,44.8694,44.9092,44.8694,44.8827,13091.0
2015-11-30 14:20:00,67.58,67.62,67.51,67.52,22060.0,44.8827,44.9092,44.8362,44.8428,22060.0
2015-11-30 14:25:00,67.53,67.58,67.51,67.55,12440.0,44.8495,44.8827,44.8362,44.8628,12440.0
2015-11-30 14:30:00,67.54,67.57,67.5,67.53,17913.0,44.8561,44.876,44.8295,44.8495,17913.0
2015-11-30 14:35:00,67.53,67.6,67.52,67.54,16646.0,44.8495,44.896,44.8428,44.8561,16646.0
2015-11-30 14:40:00,67.54,67.62,67.51,67.6,28252.0,44.8561,44.9092,44.8362,44.896,28252.0
2015-11-30 14:45:00,67.59,67.61,67.53,67.61,21178.0,44.8893,44.9026,44.8495,44.9026,21178.0
2015-11-30 14:50:00,67.61,67.62,67.54,67.57,26739.0,44.9026,44.9092,44.8561,44.876,26739.0
2015-11-30 14:55:00,67.57,67.57,67.48,67.5,20813.0,44.876,44.876,44.8163,44.8295,20813.0
2015-11-30 15:00:00,67.49,67.53,67.44,67.52,14897.0,44.8229,44.8495,44.7897,44.8428,14897.0
2015-11-30 15:05:00,67.52,67.52,67.47,67.47,56252.0,44.8428,44.8428,44.8096,44.8096,56252.0
2015-11-30 15:10:00,67.48,67.5,67.45,67.46,15104.0,44.8163,44.8295,44.7963,44.803,15104.0
2015-11-30 15:15:00,67.46,67.49,67.43,67.44,29770.0,44.803,44.8229,44.7831,44.7897,29770.0
2015-11-30 15:20:00,67.43,67.5,67.42,67.43,20271.0,44.7831,44.8295,44.7764,44.7831,20271.0
2015-11-30 15:25:00,67.42,67.46,67.41,67.44,22892.0,44.7764,44.803,44.7698,44.7897,22892.0
2015-11-30 15:30:00,67.44,67.54,67.41,67.51,25907.0,44.7897,44.8561,44.7698,44.8362,25907.0
2015-11-30 15:35:00,67.51,67.58,67.5,67.53,24304.0,44.8362,44.8827,44.8295,44.8495,24304.0
2015-11-30 15:40:00,67.54,67.55,67.44,67.45,44350.0,44.8561,44.8628,44.7897,44.7963,44350.0
2015-11-30 15:45:00,67.44,67.49,67.34,67.48,59186.0,44.7897,44.8229,44.7233,44.8163,59186.0
2015-11-30 15:50:00,67.48,67.49,67.44,67.45,45344.0,44.8163,44.8229,44.7897,44.7963,45344.0
2015-11-30 15:55:00,67.45,67.45,67.37,67.38,128382.0,44.7963,44.7963,44.7432,44.7498,128382.0
2015-12-01 09:30:00,67.87,67.95,67.63,67.79,39461.0,45.0753,45.1284,44.9159,45.0221,39461.0
2015-12-01 09:35:00,67.78,67.98,67.77,67.98,17248.0,45.0155,45.1483,45.0089,45.1483,17248.0
2015-12-01 09:40:00,67.97,67.99,67.89,67.9,14357.0,45.1417,45.155,45.0886,45.0952,14357.0
2015-12-01 09:45:00,67.88,68.03,67.86,68.0,27022.0,45.0819,45.1815,45.0686,45.1616,27022.0
2015-12-01 09:50:00,68.0,68.04,67.94,68.0,22035.0,45.1616,45.1882,45.1218,45.1616,22035.0
2015-12-01 09:55:00,67.99,67.99,67.91,67.92,19530.0,45.155,45.155,45.1018,45.1085,19530.0
2015-12-01 10:00:00,67.91,67.97,67.83,67.88,13253.0,45.1018,45.1417,45.0487,45.0819,13253.0
2015-12-01 10:05:00,67.89,67.89,67.79,67.8,27467.0,45.0886,45.0886,45.0221,45.0288,27467.0
2015-12-01 10:10:00,67.8,67.82,67.7,67.72,17066.0,45.0288,45.0421,44.9624,44.9757,17066.0
2015-12-01 10:15:00,67.71,67.72,67.59,67.63,37744.0,44.969,44.9757,44.8893,44.9159,37744.0
2015-12-01 10:20:00,67.64,67.72,67.63,67.65,25125.0,44.9225,44.9757,44.9159,44.9292,25125.0
2015-12-01 10:25:00,67.65,67.76,67.62,67.75,19497.0,44.9292,45.0022,44.9092,44.9956,19497.0
2015-12-01 10:30:00,67.73,67.74,67.61,67.62,17483.0,44.9823,44.9889,44.9026,44.9092,17483.0
2015-12-01 10:35:00,67.61,67.61,67.58,67.6,15051.0,44.9026,44.9026,44.8827,44.896,15051.0
2015-12-01 10:40:00,67.61,67.61,67.49,67.49,18072.0,44.9026,44.9026,44.8229,44.8229,18072.0
2015-12-01 10:45:00,67.49,67.55,67.49,67.52,18886.0,44.8229,44.8628,44.8229,44.8428,18886.0
2015-12-01 10:50:00,67.52,67.53,67.47,67.51,23981.0,44.8428,44.8495,44.8096,44.8362,23981.0
2015-12-01 10:55:00,67.51,67.6,67.5,67.56,16788.0,44.8362,44.896,44.8295,44.8694,16788.0
2015-12-01 11:00:00,67.57,67.59,67.51,67.56,13785.0,44.876,44.8893,44.8362,44.8694,13785.0
2015-12-01 11:05:00,67.56,67.56,67.46,67.46,9356.0,44.8694,44.8694,44.803,44.803,9356.0
2015-12-01 11:10:00,67.46,67.49,67.43,67.44,10250.0,44.803,44.8229,44.7831,44.7897,10250.0
2015-12-01 11:15:00,67.47,67.57,67.45,67.53,17731.0,44.8096,44.876,44.7963,44.8495,17731.0
2015-12-01 11:20:00,67.54,67.6,67.51,67.54,8717.0,44.8561,44.896,44.8362,44.8561,8717.0
2015-12-01 11:25:00,67.54,67.55,67.4,67.41,17167.0,44.8561,44.8628,44.7631,44.7698,17167.0
2015-12-01 11:30:00,67.41,67.42,67.32,67.35,14398.0,44.7698,44.7764,44.71,44.7299,14398.0
2015-12-01 11:35:00,67.36,67.36,67.28,67.28,13855.0,44.7366,44.7366,44.6834,44.6834,13855.0
2015-12-01 11:40:00,67.28,67.29,67.22,67.27,37520.0,44.6834,44.6901,44.6436,44.6768,37520.0
2015-12-01 11:45:00,67.27,67.33,67.27,67.3,11878.0,44.6768,44.7166,44.6768,44.6967,11878.0
2015-12-01 11:50:00,67.3,67.32,67.22,67.23,16049.0,44.6967,44.71,44.6436,44.6502,16049.0
2015-12-01 11:55:00,67.23,67.23,67.18,67.22,9742.0,44.6502,44.6502,44.617,44.6436,9742.0
2015-12-01 12:00:00,67.22,67.24,67.18,67.19,13152.0,44.6436,44.6569,44.617,44.6237,13152.0
2015-12-01 12:05:00,67.19,67.21,67.16,67.17,14031.0,44.6237,44.6369,44.6037,44.6104,14031.0
2015-12-01 12:10:00,67.18,67.2,67.16,67.17,10486.0,44.617,44.6303,44.6037,44.6104,10486.0
2015-12-01 12:15:00,67.16,67.19,67.13,67.15,16893.0,44.6037,44.6237,44.5838,44.5971,16893.0
2015-12-01 12:20:00,67.15,67.19,67.13,67.18,13938.0,44.5971,44.6237,44.5838,44.617,13938.0
2015-12-01 12:25:00,67.17,67.18,67.11,67.12,22952.0,44.6104,44.617,44.5705,44.5772,22952.0
2015-12-01 12:30:00,67.12,67.2,67.1,67.16,13408.0,44.5772,44.6303,44.5639,44.6037,13408.0
2015-12-01 12:35:00,67.16,67.18,67.11,67.16,19454.0,44.6037,44.617,44.5705,44.6037,19454.0
2015-12-01 12:40:00,67.16,67.22,67.16,67.19,24052.0,44.6037,44.6436,44.6037,44.6237,24052.0
2015-12-01 12:45:00,67.19,67.22,67.19,67.2,10175.0,44.6237,44.6436,44.6237,44.6303,10175.0
2015-12-01 12:50:00,67.2,67.2,67.11,67.13,29291.0,44.6303,44.6303,44.5705,44.5838,29291.0
2015-12-01 12:55:00,67.14,67.18,67.12,67.13,15574.0,44.5905,44.617,44.5772,44.5838,15574.0
2015-12-01 13:00:00,67.12,67.14,67.1,67.11,20476.0,44.5772,44.5905,44.5639,44.5705,20476.0
2015-12-01 13:05:00,67.11,67.11,67.07,67.11,18353.0,44.5705,44.5705,44.544,44.5705,18353.0
2015-12-01 13:10:00,67.11,67.11,67.06,67.08,16434.0,44.5705,44.5705,44.5373,44.5506,16434.0
2015-12-01 13:15:00,67.08,67.12,67.07,67.07,10621.0,44.5506,44.5772,44.544,44.544,10621.0
2015-12-01 13:20:00,67.07,67.08,67.02,67.03,12214.0,44.544,44.5506,44.5108,44.5174,12214.0
2015-12-01 13:25:00,67.03,67.05,67.0,67.01,15631.0,44.5174,44.5307,44.4975,44.5041,15631.0
2015-12-01 13:30:00,67.01,67.03,66.9,66.91,33850.0,44.5041,44.5174,44.4311,44.4377,33850.0
2015-12-01 13:35:00,66.91,66.94,66.88,66.88,19642.0,44.4377,44.4576,44.4178,44.4178,19642.0
2015-12-01 13:40:00,66.89,66.92,66.88,66.91,11508.0,44.4244,44.4443,44.4178,44.4377,11508.0
2015-12-01 13:45:00,66.91,66.92,66.86,66.87,16252.0,44.4377,44.4443,44.4045,44.4111,16252.0
2015-12-01 13:50:00,66.86,66.86,66.81,66.82,24695.0,44.4045,44.4045,44.3713,44.3779,24695.0
2015-12-01 13:55:00,66.82,66.84,66.8,66.8,15317.0,44.3779,44.3912,44.3646,44.3646,15317.0
2015-12-01 14:00:00,66.8,66.83,66.79,66.82,14267.0,44.3646,44.3846,44.358,44.3779,14267.0
2015-12-01 14:05:00,66.82,66.82,66.77,66.79,16111.0,44.3779,44.3779,44.3447,44.358,16111.0
2015-12-01 14:10:00,66.78,66.82,66.77,66.79,17412.0,44.3514,44.3779,44.3447,44.358,17412.0
2015-12-01 14:15:00,66.79,66.8,66.76,66.76,22114.0,44.358,44.3646,44.3381,44.3381,22114.0
2015-12-01 14:20:00,66.77,66.8,66.76,66.79,16015.0,44.3447,44.3646,44.3381,44.358,16015.0
2015-12-01 14:25:00,66.79,66.8,66.78,66.8,26088.0,44.358,44.3646,44.3514,44.3646,26088.0
2015-12-01 14:30:00,66.8,66.81,66.78,66.79,15368.0,44.3646,44.3713,44.3514,44.358,15368.0
2015-12-01 14:35:00,66.79,66.79,66.76,66.77,21923.0,44.358,44.358,44.3381,44.3447,21923.0
2015-12-01 14:40:00,66.77,66.88,66.77,66.87,20372.0,44.3447,44.4178,44.3447,44.4111,20372.0
2015-12-01 14:45:00,66.87,66.93,66.87,66.91,35885.0,44.4111,44.451,44.4111,44.4377,35885.0
2015-12-01 14:50:00,66.92,66.92,66.84,66.89,18453.0,44.4443,44.4443,44.3912,44.4244,18453.0
2015-12-01 14:55:00,66.89,66.89,66.84,66.86,23440.0,44.4244,44.4244,44.3912,44.4045,23440.0
2015-12-01 15:00:00,66.87,66.92,66.85,66.87,25016.0,44.4111,44.4443,44.3979,44.4111,25016.0
2015-12-01 15:05:00,66.87,66.98,66.87,66.95,25825.0,44.4111,44.4842,44.4111,44.4643,25825.0
2015-12-01 15:10:00,66.96,67.03,66.96,67.0,26701.0,44.4709,44.5174,44.4709,44.4975,26701.0
2015-12-01 15:15:00,67.0,67.07,66.98,67.05,31137.0,44.4975,44.544,44.4842,44.5307,31137.0
2015-12-01 15:20:00,67.05,67.06,67.01,67.05,19704.0,44.5307,44.5373,44.5041,44.5307,19704.0
2015-12-01 15:25:00,67.05,67.09,67.02,67.08,27126.0,44.5307,44.5572,44.5108,44.5506,27126.0
2015-12-01 15:30:00,67.08,67.2,67.08,67.18,27573.0,44.5506,44.6303,44.5506,44.617,27573.0
2015-12-01 15:35:00,67.18,67.18,67.15,67.17,29705.0,44.617,44.617,44.5971,44.6104,29705.0
2015-12-01 15:40:00,67.17,67.3,67.17,67.3,36645.0,44.6104,44.6967,44.6104,44.6967,36645.0
2015-12-01 15:45:00,67.31,67.33,67.29,67.32,64329.0,44.7034,44.7166,44.6901,44.71,64329.0
2015-12-01 15:50:00,67.32,67.37,67.3,67.37,54536.0,44.71,44.7432,44.6967,44.7432,54536.0
2015-12-01 15:55:00,67.37,67.49,67.37,67.41,209611.0,44.7432,44.8229,44.7432,44.7698,209611.0
2015-12-02 09:30:00,67.28,67.36,67.1,67.25,22939.0,44.6834,44.7366,44.5639,44.6635,22939.0
2015-12-02 09:35:00,67.17,67.34,67.08,67.34,20395.0,44.6104,44.7233,44.5506,44.7233,20395.0
2015-12-02 09:40:00,67.36,67.36,67.23,67.24,21774.0,44.7366,44.7366,44.6502,44.6569,21774.0
2015-12-02 09:45:00,67.25,67.27,67.17,67.2,52768.0,44.6635,44.6768,44.6104,44.6303,52768.0
2015-12-02 09:50:00,67.22,67.22,67.08,67.08,7509.0,44.6436,44.6436,44.5506,44.5506,7509.0
2015-12-02 09:55:00,67.07,67.14,67.06,67.09,8696.0,44.544,44.5905,44.5373,44.5572,8696.0
2015-12-02 10:00:00,67.12,67.21,67.07,67.08,9196.0,44.5772,44.6369,44.544,44.5506,9196.0
2015-12-02 10:05:00,67.09,67.12,67.0,67.0,10011.0,44.5572,44.5772,44.4975,44.4975,10011.0
2015-12-02 10:10:00,66.99,67.04,66.97,66.98,10413.0,44.4908,44.524,44.4776,44.4842,10413.0
2015-12-02 10:15:00,66.97,66.99,66.93,66.96,10214.0,44.4776,44.4908,44.451,44.4709,10214.0
2015-12-02 10:20:00,66.97,66.99,66.91,66.92,8393.0,44.4776,44.4908,44.4377,44.4443,8393.0
2015-12-02 10:25:00,66.92,66.96,66.84,66.84,10966.0,44.4443,44.4709,44.3912,44.3912,10966.0
2015-12-02 10:30:00,66.85,66.86,66.77,66.81,28488.0,44.3979,44.4045,44.3447,44.3713,28488.0
2015-12-02 10:35:00,66.82,66.83,66.75,66.79,27779.0,44.3779,44.3846,44.3314,44.358,27779.0
2015-12-02 10:40:00,66.8,66.84,66.77,66.78,17956.0,44.3646,44.3912,44.3447,44.3514,17956.0
2015-12-02 10:45:00,66.78,66.83,66.75,66.78,11273.0,44.3514,44.3846,44.3314,44.3514,11273.0
2015-12-02 10:50:00,66.79,66.8,66.7,66.73,17125.0,44.358,44.3646,44.2982,44.3182,17125.0
2015-12-02 10:55:00,66.73,66.81,66.7,66.8,11064.0,44.3182,44.3713,44.2982,44.3646,11064.0
2015-12-02 11:00:00,66.79,66.8,66.73,66.77,14247.0,44.358,44.3646,44.3182,44.3447,14247.0
2015-12-02 11:05:00,66.76,66.77,66.72,66.77,11340.0,44.3381,44.3447,44.3115,44.3447,11340.0
2015-12-02 11:10:00,66.77,66.78,66.74,66.77,6851.0,44.3447,44.3514,44.3248,44.3447,6851.0
2015-12-02 11:15:00,66.77,66.83,66.77,66.83,16446.0,44.3447,44.3846,44.3447,44.3846,16446.0
2015-12-02 11:20:00,66.83,66.84,66.77,66.8,31884.0,44.3846,44.3912,44.3447,44.3646,31884.0
2015-12-02 11:25:00,66.78,66.79,66.7,66.72,19955.0,44.3514,44.358,44.2982,44.3115,19955.0
2015-12-02 11:30:00,66.71,66.75,66.68,66.74,6364.0,44.3049,44.3314,44.285,44.3248,6364.0
2015-12-02 11:35:00,66.73,66.75,66.7,66.75,10610.0,44.3182,44.3314,44.2982,44.3314,10610.0
2015-12-02 11:40:00,66.76,66.76,66.69,66.71,14179.0,44.3381,44.3381,44.2916,44.3049,14179.0
2015-12-02 11:45:00,66.71,66.78,66.71,66.78,15131.0,44.3049,44.3514,44.3049,44.3514,15131.0
2015-12-02 11:50:00,66.77,66.8,66.75,66.75,37647.0,44.3447,44.3646,44.3314,44.3314,37647.0
2015-12-02 11:55:00,66.75,66.75,66.67,66.68,9239.0,44.3314,44.3314,44.2783,44.285,9239.0
2015-12-02 12:00:00,66.68,66.71,66.67,66.67,8851.0,44.285,44.3049,44.2783,44.2783,8851.0
2015-12-02 12:05:00,66.68,66.71,66.61,66.61,8351.0,44.285,44.3049,44.2385,44.2385,8351.0
2015-12-02 12:10:00,66.61,66.63,66.58,66.61,29979.0,44.2385,44.2517,44.2185,44.2385,29979.0
2015-12-02 12:15:00,66.61,66.61,66.54,66.55,16435.0,44.2385,44.2385,44.192,44.1986,16435.0
2015-12-02 12:20:00,66.54,66.58,66.53,66.58,11296.0,44.192,44.2185,44.1853,44.2185,11296.0
2015-12-02 12:25:00,66.59,66.67,66.57,66.65,16453.0,44.2252,44.2783,44.2119,44.265,16453.0
2015-12-02 12:30:00,66.64,66.71,66.62,66.7,12056.0,44.2584,44.3049,44.2451,44.2982,12056.0
2015-12-02 12:35:00,66.71,66.79,66.69,66.76,11077.0,44.3049,44.358,44.2916,44.3381,11077.0
2015-12-02 12:40:00,66.76,66.78,66.7,66.71,9172.0,44.3381,44.3514,44.2982,44.3049,9172.0
2015-12-02 12:45:00,66.7,66.7,66.67,66.69,7018.0,44.2982,44.2982,44.2783,44.2916,7018.0
2015-12-02 12:50:00,66.68,66.69,66.61,66.61,7180.0,44.285,44.2916,44.2385,44.2385,7180.0
2015-12-02 12:55:00,66.61,66.64,66.55,66.55,13944.0,44.2385,44.2584,44.1986,44.1986,13944.0
2015-12-02 13:00:00,66.56,66.59,66.53,66.55,19792.0,44.2053,44.2252,44.1853,44.1986,19792.0
2015-12-02 13:05:00,66.55,66.61,66.55,66.6,9746.0,44.1986,44.2385,44.1986,44.2318,9746.0
2015-12-02 13:10:00,66.59,66.61,66.56,66.57,7254.0,44.2252,44.2385,44.2053,44.2119,7254.0
2015-12-02 13:15:00,66.57,66.58,66.52,66.56,13664.0,44.2119,44.2185,44.1787,44.2053,13664.0
2015-12-02 13:20:00,66.56,66.58,66.54,66.55,7634.0,44.2053,44.2185,44.192,44.1986,7634.0
2015-12-02 13:25:00,66.55,66.64,66.55,66.63,8681.0,44.1986,44.2584,44.1986,44.2517,8681.0
2015-12-02 13:30:00,66.65,66.68,66.58,66.59,5694.0,44.265,44.285,44.2185,44.2252,5694.0
2015-12-02 13:35:00,66.59,66.6,66.54,66.55,16477.0,44.2252,44.2318,44.192,44.1986,16477.0
2015-12-02 13:40:00,66.55,66.58,66.53,66.53,7119.0,44.1986,44.2185,44.1853,44.1853,7119.0
2015-12-02 13:45:00,66.53,66.61,66.52,66.61,11475.0,44.1853,44.2385,44.1787,44.2385,11475.0
2015-12-02 13:50:00,66.6,66.64,66.56,66.61,14259.0,44.2318,44.2584,44.2053,44.2385,14259.0
2015-12-02 13:55:00,66.62,66.64,66.52,66.57,55201.0,44.2451,44.2584,44.1787,44.2119,55201.0
2015-12-02 14:00:00,66.58,66.58,66.47,66.48,26735.0,44.2185,44.2185,44.1455,44.1521,26735.0
2015-12-02 14:05:00,66.5,66.5,66.41,66.44,18869.0,44.1654,44.1654,44.1056,44.1256,18869.0
2015-12-02 14:10:00,66.43,66.44,66.36,66.38,20000.0,44.1189,44.1256,44.0724,44.0857,20000.0
2015-12-02 14:15:00,66.39,66.39,66.32,66.36,20962.0,44.0923,44.0923,44.0459,44.0724,20962.0
2015-12-02 14:20:00,66.36,66.41,66.34,66.39,73685.0,44.0724,44.1056,44.0591,44.0923,73685.0
2015-12-02 14:25:00,66.38,66.39,66.32,66.32,15229.0,44.0857,44.0923,44.0459,44.0459,15229.0
2015-12-02 14:30:00,66.32,66.35,66.29,66.35,32218.0,44.0459,44.0658,44.0259,44.0658,32218.0
2015-12-02 14:35:00,66.35,66.35,66.31,66.33,9684.0,44.0658,44.0658,44.0392,44.0525,9684.0
2015-12-02 14:40:00,66.31,66.32,66.27,66.32,70603.0,44.0392,44.0459,44.0127,44.0459,70603.0
2015-12-02 14:45:00,66.31,66.34,66.28,66.34,35446.0,44.0392,44.0591,44.0193,44.0591,35446.0
2015-12-02 14:50:00,66.34,66.41,66.33,66.37,18694.0,44.0591,44.1056,44.0525,44.0791,18694.0
2015-12-02 14:55:00,66.37,66.37,66.29,66.32,17466.0,44.0791,44.0791,44.0259,44.0459,17466.0
2015-12-02 15:00:00,66.32,66.38,66.32,66.37,12588.0,44.0459,44.0857,44.0459,44.0791,12588.0
2015-12-02 15:05:00,66.37,66.38,66.3,66.32,27882.0,44.0791,44.0857,44.0326,44.0459,27882.0
2015-12-02 15:10:00,66.31,66.32,66.23,66.27,34719.0,44.0392,44.0459,43.9861,44.0127,34719.0
2015-12-02 15:15:00,66.28,66.36,66.27,66.35,31435.0,44.0193,44.0724,44.0127,44.0658,31435.0
2015-12-02 15:20:00,66.35,66.36,66.29,66.31,23990.0,44.0658,44.0724,44.0259,44.0392,23990.0
2015-12-02 15:25:00,66.31,66.34,66.28,66.28,37893.0,44.0392,44.0591,44.0193,44.0193,37893.0
2015-12-02 15:30:00,66.28,66.31,66.28,66.31,56562.0,44.0193,44.0392,44.0193,44.0392,56562.0
2015-12-02 15:35:00,66.32,66.32,66.23,66.26,43037.0,44.0459,44.0459,43.9861,44.006,43037.0
2015-12-02 15:40:00,66.26,66.28,66.21,66.22,71472.0,44.006,44.0193,43.9728,43.9794,71472.0
2015-12-02 15:45:00,66.21,66.23,66.12,66.14,65137.0,43.9728,43.9861,43.913,43.9263,65137.0
2015-12-02 15:50:00,66.13,66.18,66.11,66.15,76361.0,43.9197,43.9529,43.9064,43.933,76361.0
2015-12-02 15:55:00,66.14,66.16,66.05,66.13,224518.0,43.9263,43.9396,43.8665,43.9197,224518.0
2015-12-03 09:30:00,65.96,66.03,65.42,65.48,149773.0,43.8068,43.8533,43.4481,43.488,149773.0
2015-12-03 09:35:00,65.52,65.7,65.36,65.6,36828.0,43.5145,43.6341,43.4083,43.5677,36828.0
2015-12-03 09:40:00,65.56,65.82,65.54,65.7,35377.0,43.5411,43.7138,43.5278,43.6341,35377.0
2015-12-03 09:45:00,65.69,65.74,65.58,65.71,17960.0,43.6275,43.6607,43.5544,43.6407,17960.0
2015-12-03 09:50:00,65.7,65.82,65.65,65.8,45490.0,43.6341,43.7138,43.6009,43.7005,45490.0
2015-12-03 09:55:00,65.81,65.82,65.68,65.7,21942.0,43.7071,43.7138,43.6208,43.6341,21942.0
2015-12-03 10:00:00,65.69,65.72,65.56,65.61,17331.0,43.6275,43.6474,43.5411,43.5743,17331.0
2015-12-03 10:05:00,65.61,65.72,65.61,65.7,19221.0,43.5743,43.6474,43.5743,43.6341,19221.0
2015-12-03 10:10:00,65.7,65.74,65.61,65.66,25923.0,43.6341,43.6607,43.5743,43.6075,25923.0
2015-12-03 10:15:00,65.65,65.73,65.64,65.69,27008.0,43.6009,43.654,43.5942,43.6275,27008.0
2015-12-03 10:20:00,65.67,65.68,65.58,65.63,43688.0,43.6142,43.6208,43.5544,43.5876,43688.0
2015-12-03 10:25:00,65.64,65.7,65.59,65.59,27182.0,43.5942,43.6341,43.561,43.561,27182.0
2015-12-03 10:30:00,65.59,65.61,65.54,65.55,32225.0,43.561,43.5743,43.5278,43.5345,32225.0
2015-12-03 10:35:00,65.56,65.56,65.45,65.47,44865.0,43.5411,43.5411,43.4681,43.4813,44865.0
2015-12-03 10:40:00,65.47,65.68,65.46,65.65,44046.0,43.4813,43.6208,43.4747,43.6009,44046.0
2015-12-03 10:45:00,65.65,65.7,65.59,65.66,19138.0,43.6009,43.6341,43.561,43.6075,19138.0
2015-12-03 10:50:00,65.65,65.66,65.58,65.62,23236.0,43.6009,43.6075,43.5544,43.581,23236.0
2015-12-03 10:55:00,65.62,65.73,65.62,65.69,70549.0,43.581,43.654,43.581,43.6275,70549.0
2015-12-03 11:00:00,65.7,65.7,65.59,65.64,18914.0,43.6341,43.6341,43.561,43.5942,18914.0
2015-12-03 11:05:00,65.63,65.63,65.55,65.6,13919.0,43.5876,43.5876,43.5345,43.5677,13919.0
2015-12-03 11:10:00,65.59,65.6,65.52,65.53,39559.0,43.561,43.5677,43.5145,43.5212,39559.0
2015-12-03 11:15:00,65.53,65.54,65.4,65.42,26778.0,43.5212,43.5278,43.4348,43.4481,26778.0
2015-12-03 11:20:00,65.41,65.47,65.37,65.44,32479.0,43.4415,43.4813,43.4149,43.4614,32479.0
2015-12-03 11:25:00,65.45,65.45,65.37,65.41,20493.0,43.4681,43.4681,43.4149,43.4415,20493.0
2015-12-03 11:30:00,65.41,65.41,65.24,65.27,56058.0,43.4415,43.4415,43.3286,43.3485,56058.0
2015-12-03 11:35:00,65.26,65.27,65.2,65.21,18791.0,43.3419,43.3485,43.302,43.3087,18791.0
2015-12-03 11:40:00,65.21,65.27,65.18,65.2,51287.0,43.3087,43.3485,43.2887,43.302,51287.0
2015-12-03 11:45:00,65.2,65.26,65.18,65.22,31808.0,43.302,43.3419,43.2887,43.3153,31808.0
2015-12-03 11:50:00,65.22,65.33,65.21,65.3,27442.0,43.3153,43.3884,43.3087,43.3684,27442.0
2015-12-03 11:55:00,65.3,65.33,65.27,65.31,16205.0,43.3684,43.3884,43.3485,43.3751,16205.0
2015-12-03 12:00:00,65.32,65.37,65.28,65.29,10879.0,43.3817,43.4149,43.3552,43.3618,10879.0
2015-12-03 12:05:00,65.28,65.34,65.24,65.25,27408.0,43.3552,43.395,43.3286,43.3352,27408.0
2015-12-03 12:10:00,65.26,65.28,65.2,65.23,17112.0,43.3419,43.3552,43.302,43.3219,17112.0
2015-12-03 12:15:00,65.23,65.24,65.17,65.23,12597.0,43.3219,43.3286,43.2821,43.3219,12597.0
2015-12-03 12:20:00,65.22,65.24,65.17,65.19,14597.0,43.3153,43.3286,43.2821,43.2954,14597.0
2015-12-03 12:25:00,65.19,65.26,65.16,65.26,30589.0,43.2954,43.3419,43.2755,43.3419,30589.0
2015-12-03 12:30:00,65.26,65.26,65.12,65.15,29549.0,43.3419,43.3419,43.2489,43.2688,29549.0
2015-12-03 12:35:00,65.16,65.23,65.16,65.17,12079.0,43.2755,43.3219,43.2755,43.2821,12079.0
2015-12-03 12:40:00,65.17,65.2,65.14,65.2,17584.0,43.2821,43.302,43.2622,43.302,17584.0
2015-12-03 12:45:00,65.19,65.26,65.18,65.25,15478.0,43.2954,43.3419,43.2887,43.3352,15478.0
2015-12-03 12:50:00,65.26,65.32,65.25,65.32,15897.0,43.3419,43.3817,43.3352,43.3817,15897.0
2015-12-03 12:55:00,65.31,65.33,65.28,65.31,24753.0,43.3751,43.3884,43.3552,43.3751,24753.0
2015-12-03 13:00:00,65.31,65.41,65.28,65.38,32759.0,43.3751,43.4415,43.3552,43.4216,32759.0
2015-12-03 13:05:00,65.38,65.41,65.34,65.39,23284.0,43.4216,43.4415,43.395,43.4282,23284.0
2015-12-03 13:10:00,65.38,65.41,65.36,65.37,21396.0,43.4216,43.4415,43.4083,43.4149,21396.0
2015-12-03 13:15:00,65.37,65.42,65.36,65.38,12965.0,43.4149,43.4481,43.4083,43.4216,12965.0
2015-12-03 13:20:00,65.39,65.58,65.38,65.58,16949.0,43.4282,43.5544,43.4216,43.5544,16949.0
2015-12-03 13:25:00,65.57,65.63,65.51,65.62,17781.0,43.5478,43.5876,43.5079,43.581,17781.0
2015-12-03 13:30:00,65.64,65.64,65.6,65.63,40400.0,43.5942,43.5942,43.5677,43.5876,40400.0
2015-12-03 13:35:00,65.64,65.65,65.59,65.62,25423.0,43.5942,43.6009,43.561,43.581,25423.0
2015-12-03 13:40:00,65.62,65.63,65.59,65.61,13206.0,43.581,43.5876,43.561,43.5743,13206.0
2015-12-03 13:45:00,65.63,65.64,65.48,65.5,16692.0,43.5876,43.5942,43.488,43.5013,16692.0
2015-12-03 13:50:00,65.51,65.52,65.41,65.42,13485.0,43.5079,43.5145,43.4415,43.4481,13485.0
2015-12-03 13:55:00,65.41,65.48,65.4,65.47,11648.0,43.4415,43.488,43.4348,43.4813,11648.0
2015-12-03 14:00:00,65.47,65.48,65.41,65.44,28176.0,43.4813,43.488,43.4415,43.4614,28176.0
2015-12-03 14:05:00,65.45,65.47,65.4,65.43,31995.0,43.4681,43.4813,43.4348,43.4548,31995.0
2015-12-03 14:10:00,65.42,65.5,65.41,65.44,16266.0,43.4481,43.5013,43.4415,43.4614,16266.0
2015-12-03 14:15:00,65.44,65.45,65.38,65.39,19191.0,43.4614,43.4681,43.4216,43.4282,19191.0
2015-12-03 14:20:00,65.39,65.39,65.33,65.35,21011.0,43.4282,43.4282,43.3884,43.4016,21011.0
2015-12-03 14:25:00,65.35,65.42,65.34,65.36,25869.0,43.4016,43.4481,43.395,43.4083,25869.0
2015-12-03 14:30:00,65.36,65.37,65.28,65.29,20948.0,43.4083,43.4149,43.3552,43.3618,20948.0
2015-12-03 14:35:00,65.29,65.37,65.29,65.34,34042.0,43.3618,43.4149,43.3618,43.395,34042.0
2015-12-03 14:40:00,65.35,65.36,65.25,65.31,28787.0,43.4016,43.4083,43.3352,43.3751,28787.0
2015-12-03 14:45:00,65.32,65.33,65.25,65.3,22829.0,43.3817,43.3884,43.3352,43.3684,22829.0
2015-12-03 14:50:00,65.31,65.34,65.27,65.27,21998.0,43.3751,43.395,43.3485,43.3485,21998.0
2015-12-03 14:55:00,65.27,65.32,65.22,65.28,30003.0,43.3485,43.3817,43.3153,43.3552,30003.0
2015-12-03 15:00:00,65.28,65.36,65.25,65.36,23432.0,43.3552,43.4083,43.3352,43.4083,23432.0
2015-12-03 15:05:00,65.33,65.34,65.25,65.25,19079.0,43.3884,43.395,43.3352,43.3352,19079.0
2015-12-03 15:10:00,65.24,65.27,65.21,65.23,23855.0,43.3286,43.3485,43.3087,43.3219,23855.0
2015-12-03 15:15:00,65.23,65.27,65.21,65.23,43265.0,43.3219,43.3485,43.3087,43.3219,43265.0
2015-12-03 15:20:00,65.23,65.34,65.21,65.34,27376.0,43.3219,43.395,43.3087,43.395,27376.0
2015-12-03 15:25:00,65.33,65.33,65.22,65.23,31996.0,43.3884,43.3884,43.3153,43.3219,31996.0
2015-12-03 15:30:00,65.22,65.23,65.14,65.18,27707.0,43.3153,43.3219,43.2622,43.2887,27707.0
2015-12-03 15:35:00,65.17,65.21,65.12,65.18,64991.0,43.2821,43.3087,43.2489,43.2887,64991.0
2015-12-03 15:40:00,65.19,65.19,65.07,65.09,61257.0,43.2954,43.2954,43.2157,43.229,61257.0
2015-12-03 15:45:00,65.08,65.11,65.04,65.11,81270.0,43.2223,43.2422,43.1958,43.2422,81270.0
2015-12-03 15:50:00,65.1,65.19,65.06,65.16,68685.0,43.2356,43.2954,43.209,43.2755,68685.0
2015-12-03 15:55:00,65.16,65.2,65.1,65.19,139186.0,43.2755,43.302,43.2356,43.2954,139186.0
2015-12-04 09:30:00,65.54,66.09,65.44,65.77,47354.0,43.5278,43.8931,43.4614,43.6806,47354.0
2015-12-04 09:35:00,65.81,65.95,65.69,65.9,24716.0,43.7071,43.8001,43.6275,43.7669,24716.0
2015-12-04 09:40:00,65.94,66.01,65.75,65.84,37992.0,43.7935,43.84,43.6673,43.7271,37992.0
2015-12-04 09:45:00,65.84,66.03,65.81,65.99,66619.0,43.7271,43.8533,43.7071,43.8267,66619.0
2015-12-04 09:50:00,65.98,66.08,65.93,66.01,26045.0,43.8201,43.8865,43.7868,43.84,26045.0
2015-12-04 09:55:00,66.01,66.09,65.86,65.9,28121.0,43.84,43.8931,43.7404,43.7669,28121.0
2015-12-04 10:00:00,65.91,65.95,65.77,65.79,31133.0,43.7736,43.8001,43.6806,43.6939,31133.0
2015-12-04 10:05:00,65.78,65.93,65.76,65.92,49431.0,43.6872,43.7868,43.6739,43.7802,49431.0
2015-12-04 10:10:00,65.93,66.02,65.93,66.0,29641.0,43.7868,43.8466,43.7868,43.8333,29641.0
2015-12-04 10:15:00,65.99,66.07,65.96,66.03,28036.0,43.8267,43.8798,43.8068,43.8533,28036.0
2015-12-04 10:20:00,66.03,66.13,66.03,66.12,26495.0,43.8533,43.9197,43.8533,43.913,26495.0
2015-12-04 10:25:00,66.13,66.24,66.12,66.16,36471.0,43.9197,43.9927,43.913,43.9396,36471.0
2015-12-04 10:30:00,66.15,66.19,66.13,66.17,26856.0,43.933,43.9595,43.9197,43.9462,26856.0
2015-12-04 10:35:00,66.18,66.2,66.11,66.13,21132.0,43.9529,43.9662,43.9064,43.9197,21132.0
2015-12-04 10:40:00,66.12,66.16,66.06,66.07,26789.0,43.913,43.9396,43.8732,43.8798,26789.0
2015-12-04 10:45:00,66.06,66.19,66.06,66.13,19475.0,43.8732,43.9595,43.8732,43.9197,19475.0
2015-12-04 10:50:00,66.14,66.21,66.13,66.17,38341.0,43.9263,43.9728,43.9197,43.9462,38341.0
2015-12-04 10:55:00,66.17,66.2,66.13,66.18,48024.0,43.9462,43.9662,43.9197,43.9529,48024.0
2015-12-04 11:00:00,66.17,66.26,66.17,66.2,42282.0,43.9462,44.006,43.9462,43.9662,42282.0
2015-12-04 11:05:00,66.2,66.24,66.14,66.14,21377.0,43.9662,43.9927,43.9263,43.9263,21377.0
2015-12-04 11:10:00,66.15,66.15,66.06,66.14,31080.0,43.933,43.933,43.8732,43.9263,31080.0
2015-12-04 11:15:00,66.13,66.19,66.13,66.17,27410.0,43.9197,43.9595,43.9197,43.9462,27410.0
2015-12-04 11:20:00,66.17,66.17,66.07,66.07,13404.0,43.9462,43.9462,43.8798,43.8798,13404.0
2015-12-04 11:25:00,66.07,66.07,65.9,65.92,14609.0,43.8798,43.8798,43.7669,43.7802,14609.0
2015-12-04 11:30:00,65.91,66.07,65.91,66.06,13623.0,43.7736,43.8798,43.7736,43.8732,13623.0
2015-12-04 11:35:00,66.06,66.08,66.03,66.07,11847.0,43.8732,43.8865,43.8533,43.8798,11847.0
2015-12-04 11:40:00,66.06,66.07,66.02,66.03,17699.0,43.8732,43.8798,43.8466,43.8533,17699.0
2015-12-04 11:45:00,66.02,66.03,65.92,65.93,11644.0,43.8466,43.8533,43.7802,43.7868,11644.0
2015-12-04 11:50:00,65.92,65.96,65.92,65.92,20351.0,43.7802,43.8068,43.7802,43.7802,20351.0
2015-12-04 11:55:00,65.92,65.97,65.9,65.93,14724.0,43.7802,43.8134,43.7669,43.7868,14724.0
2015-12-04 12:00:00,65.92,65.92,65.78,65.79,39901.0,43.7802,43.7802,43.6872,43.6939,39901.0
2015-12-04 12:05:00,65.79,65.85,65.78,65.8,20847.0,43.6939,43.7337,43.6872,43.7005,20847.0
2015-12-04 12:10:00,65.8,65.82,65.75,65.77,17302.0,43.7005,43.7138,43.6673,43.6806,17302.0
2015-12-04 12:15:00,65.77,65.78,65.72,65.72,19960.0,43.6806,43.6872,43.6474,43.6474,19960.0
2015-12-04 12:20:00,65.72,65.76,65.71,65.75,20221.0,43.6474,43.6739,43.6407,43.6673,20221.0
2015-12-04 12:25:00,65.76,65.81,65.72,65.75,11446.0,43.6739,43.7071,43.6474,43.6673,11446.0
2015-12-04 12:30:00,65.76,65.86,65.76,65.86,13053.0,43.6739,43.7404,43.6739,43.7404,13053.0
2015-12-04 12:35:00,65.88,65.92,65.85,65.9,11575.0,43.7536,43.7802,43.7337,43.7669,11575.0
2015-12-04 12:40:00,65.9,65.97,65.89,65.96,15285.0,43.7669,43.8134,43.7603,43.8068,15285.0
2015-12-04 12:45:00,65.96,66.11,65.96,66.09,26001.0,43.8068,43.9064,43.8068,43.8931,26001.0
2015-12-04 12:50:00,66.09,66.14,66.07,66.09,27973.0,43.8931,43.9263,43.8798,43.8931,27973.0
2015-12-04 12:55:00,66.09,66.24,66.07,66.2,19705.0,43.8931,43.9927,43.8798,43.9662,19705.0
2015-12-04 13:00:00,66.21,66.28,66.19,66.23,13903.0,43.9728,44.0193,43.9595,43.9861,13903.0
2015-12-04 13:05:00,66.24,66.28,66.21,66.28,18903.0,43.9927,44.0193,43.9728,44.0193,18903.0
2015-12-04 13:10:00,66.27,66.35,66.25,66.34,25929.0,44.0127,44.0658,43.9994,44.0591,25929.0
2015-12-04 13:15:00,66.34,66.41,66.33,66.37,26020.0,44.0591,44.1056,44.0525,44.0791,26020.0
2015-12-04 13:20:00,66.38,66.43,66.35,66.35,18000.0,44.0857,44.1189,44.0658,44.0658,18000.0
2015-12-04 13:25:00,66.35,66.41,66.34,66.4,19283.0,44.0658,44.1056,44.0591,44.099,19283.0
2015-12-04 13:30:00,66.4,66.42,66.35,66.35,22760.0,44.099,44.1123,44.0658,44.0658,22760.0
2015-12-04 13:35:00,66.35,66.46,66.35,66.43,15668.0,44.0658,44.1388,44.0658,44.1189,15668.0
2015-12-04 13:40:00,66.43,66.44,66.38,66.42,17551.0,44.1189,44.1256,44.0857,44.1123,17551.0
2015-12-04 13:45:00,66.42,66.42,66.32,66.36,21720.0,44.1123,44.1123,44.0459,44.0724,21720.0
2015-12-04 13:50:00,66.35,66.37,66.27,66.29,22440.0,44.0658,44.0791,44.0127,44.0259,22440.0
2015-12-04 13:55:00,66.3,66.35,66.3,66.3,16214.0,44.0326,44.0658,44.0326,44.0326,16214.0
2015-12-04 14:00:00,66.3,66.36,66.23,66.35,17130.0,44.0326,44.0724,43.9861,44.0658,17130.0
2015-12-04 14:05:00,66.36,66.39,66.32,66.38,15936.0,44.0724,44.0923,44.0459,44.0857,15936.0
2015-12-04 14:10:00,66.37,66.39,66.36,66.39,29783.0,44.0791,44.0923,44.0724,44.0923,29783.0
2015-12-04 14:15:00,66.38,66.42,66.35,66.39,39276.0,44.0857,44.1123,44.0658,44.0923,39276.0
2015-12-04 14:20:00,66.4,66.46,66.39,66.45,27054.0,44.099,44.1388,44.0923,44.1322,27054.0
2015-12-04 14:25:00,66.43,66.5,66.42,66.47,26269.0,44.1189,44.1654,44.1123,44.1455,26269.0
2015-12-04 14:30:00,66.47,66.49,66.42,66.44,29821.0,44.1455,44.1588,44.1123,44.1256,29821.0
2015-12-04 14:35:00,66.45,66.51,66.44,66.48,39943.0,44.1322,44.172,44.1256,44.1521,39943.0
2015-12-04 14:40:00,66.47,66.48,66.41,66.44,16761.0,44.1455,44.1521,44.1056,44.1256,16761.0
2015-12-04 14:45:00,66.45,66.52,66.42,66.5,29461.0,44.1322,44.1787,44.1123,44.1654,29461.0
2015-12-04 14:50:00,66.51,66.52,66.46,66.5,34493.0,44.172,44.1787,44.1388,44.1654,34493.0
2015-12-04 14:55:00,66.5,66.5,66.47,66.49,30622.0,44.1654,44.1654,44.1455,44.1588,30622.0
2015-12-04 15:00:00,66.5,66.55,66.48,66.55,30003.0,44.1654,44.1986,44.1521,44.1986,30003.0
2015-12-04 15:05:00,66.56,66.68,66.53,66.67,33153.0,44.2053,44.285,44.1853,44.2783,33153.0
2015-12-04 15:10:00,66.66,66.69,66.64,66.67,50612.0,44.2717,44.2916,44.2584,44.2783,50612.0
2015-12-04 15:15:00,66.66,66.66,66.53,66.59,32081.0,44.2717,44.2717,44.1853,44.2252,32081.0
2015-12-04 15:20:00,66.58,66.59,66.54,66.55,31365.0,44.2185,44.2252,44.192,44.1986,31365.0
2015-12-04 15:25:00,66.54,66.58,66.52,66.55,33713.0,44.192,44.2185,44.1787,44.1986,33713.0
2015-12-04 15:30:00,66.56,66.57,66.48,66.51,32514.0,44.2053,44.2119,44.1521,44.172,32514.0
2015-12-04 15:35:00,66.51,66.55,66.46,66.53,29964.0,44.172,44.1986,44.1388,44.1853,29964.0
2015-12-04 15:40:00,66.53,66.61,66.51,66.56,55920.0,44.1853,44.2385,44.172,44.2053,55920.0
2015-12-04 15:45:00,66.56,66.59,66.54,66.56,43382.0,44.2053,44.2252,44.192,44.2053,43382.0
2015-12-04 15:50:00,66.56,66.59,66.54,66.56,57833.0,44.2053,44.2252,44.192,44.2053,57833.0
2015-12-04 15:55:00,66.56,66.63,66.56,66.58,177092.0,44.2053,44.2517,44.2053,44.2185,177092.0
2015-12-07 09:30:00,66.36,66.6,66.36,66.49,28760.0,44.0724,44.2318,44.0724,44.1588,28760.0
2015-12-07 09:35:00,66.48,66.6,66.42,66.56,69930.0,44.1521,44.2318,44.1123,44.2053,69930.0
2015-12-07 09:40:00,66.58,66.59,66.36,66.42,36910.0,44.2185,44.2252,44.0724,44.1123,36910.0
2015-12-07 09:45:00,66.42,66.58,66.39,66.43,10909.0,44.1123,44.2185,44.0923,44.1189,10909.0
2015-12-07 09:50:00,66.41,66.44,66.34,66.38,13653.0,44.1056,44.1256,44.0591,44.0857,13653.0
2015-12-07 09:55:00,66.34,66.49,66.34,66.47,18385.0,44.0591,44.1588,44.0591,44.1455,18385.0
2015-12-07 10:00:00,66.47,66.52,66.43,66.47,20310.0,44.1455,44.1787,44.1189,44.1455,20310.0
2015-12-07 10:05:00,66.47,66.53,66.43,66.53,20354.0,44.1455,44.1853,44.1189,44.1853,20354.0
2015-12-07 10:10:00,66.54,66.58,66.47,66.47,11621.0,44.192,44.2185,44.1455,44.1455,11621.0
2015-12-07 10:15:00,66.46,66.52,66.44,66.49,10528.0,44.1388,44.1787,44.1256,44.1588,10528.0
2015-12-07 10:20:00,66.49,66.53,66.4,66.53,32024.0,44.1588,44.1853,44.099,44.1853,32024.0
2015-12-07 10:25:00,66.51,66.58,66.47,66.51,51499.0,44.172,44.2185,44.1455,44.172,51499.0
2015-12-07 10:30:00,66.51,66.58,66.48,66.48,20942.0,44.172,44.2185,44.1521,44.1521,20942.0
2015-12-07 10:35:00,66.45,66.46,66.34,66.35,15324.0,44.1322,44.1388,44.0591,44.0658,15324.0
2015-12-07 10:40:00,66.35,66.37,66.18,66.18,27904.0,44.0658,44.0791,43.9529,43.9529,27904.0
2015-12-07 10:45:00,66.19,66.19,66.05,66.12,67956.0,43.9595,43.9595,43.8665,43.913,67956.0
2015-12-07 10:50:00,66.12,66.19,66.11,66.17,56323.0,43.913,43.9595,43.9064,43.9462,56323.0
2015-12-07 10:55:00,66.17,66.3,66.17,66.28,23751.0,43.9462,44.0326,43.9462,44.0193,23751.0
2015-12-07 11:00:00,66.27,66.31,66.22,66.26,33298.0,44.0127,44.0392,43.9794,44.006,33298.0
2015-12-07 11:05:00,66.26,66.46,66.26,66.45,59663.0,44.006,44.1388,44.006,44.1322,59663.0
2015-12-07 11:10:00,66.45,66.46,66.33,66.34,52643.0,44.1322,44.1388,44.0525,44.0591,52643.0
2015-12-07 11:15:00,66.33,66.35,66.28,66.31,38392.0,44.0525,44.0658,44.0193,44.0392,38392.0
2015-12-07 11:20:00,66.3,66.35,66.29,66.33,17180.0,44.0326,44.0658,44.0259,44.0525,17180.0
2015-12-07 11:25:00,66.33,66.36,66.28,66.28,13373.0,44.0525,44.0724,44.0193,44.0193,13373.0
2015-12-07 11:30:00,66.28,66.36,66.28,66.31,15427.0,44.0193,44.0724,44.0193,44.0392,15427.0
2015-12-07 11:35:00,66.31,66.31,66.2,66.24,14805.0,44.0392,44.0392,43.9662,43.9927,14805.0
2015-12-07 11:40:00,66.23,66.3,66.22,66.29,6780.0,43.9861,44.0326,43.9794,44.0259,6780.0
2015-12-07 11:45:00,66.28,66.29,66.21,66.25,20973.0,44.0193,44.0259,43.9728,43.9994,20973.0
2015-12-07 11:50:00,66.25,66.34,66.24,66.33,12263.0,43.9994,44.0591,43.9927,44.0525,12263.0
2015-12-07 11:55:00,66.34,66.37,66.3,66.31,6827.0,44.0591,44.0791,44.0326,44.0392,6827.0
2015-12-07 12:00:00,66.33,66.36,66.29,66.33,9353.0,44.0525,44.0724,44.0259,44.0525,9353.0
2015-12-07 12:05:00,66.32,66.33,66.23,66.23,6570.0,44.0459,44.0525,43.9861,43.9861,6570.0
2015-12-07 12:10:00,66.24,66.27,66.21,66.23,23532.0,43.9927,44.0127,43.9728,43.9861,23532.0
2015-12-07 12:15:00,66.23,66.23,66.15,66.15,39839.0,43.9861,43.9861,43.933,43.933,39839.0
2015-12-07 12:20:00,66.16,66.2,66.13,66.2,30232.0,43.9396,43.9662,43.9197,43.9662,30232.0
2015-12-07 12:25:00,66.19,66.2,66.16,66.18,15476.0,43.9595,43.9662,43.9396,43.9529,15476.0
2015-12-07 12:30:00,66.17,66.17,66.07,66.1,14799.0,43.9462,43.9462,43.8798,43.8997,14799.0
2015-12-07 12:35:00,66.09,66.09,66.01,66.03,20867.0,43.8931,43.8931,43.84,43.8533,20867.0
2015-12-07 12:40:00,66.03,66.15,66.03,66.13,14586.0,43.8533,43.933,43.8533,43.9197,14586.0
2015-12-07 12:45:00,66.13,66.21,66.12,66.2,22721.0,43.9197,43.9728,43.913,43.9662,22721.0
2015-12-07 12:50:00,66.2,66.22,66.11,66.12,11989.0,43.9662,43.9794,43.9064,43.913,11989.0
2015-12-07 12:55:00,66.11,66.17,66.07,66.16,25329.0,43.9064,43.9462,43.8798,43.9396,25329.0
2015-12-07 13:00:00,66.17,66.2,66.14,66.15,10643.0,43.9462,43.9662,43.9263,43.933,10643.0
2015-12-07 13:05:00,66.15,66.26,66.14,66.24,20072.0,43.933,44.006,43.9263,43.9927,20072.0
2015-12-07 13:10:00,66.24,66.27,66.08,66.08,16317.0,43.9927,44.0127,43.8865,43.8865,16317.0
2015-12-07 13:15:00,66.09,66.19,66.08,66.19,23917.0,43.8931,43.9595,43.8865,43.9595,23917.0
2015-12-07 13:20:00,66.18,66.2,66.1,66.14,10978.0,43.9529,43.9662,43.8997,43.9263,10978.0
2015-12-07 13:25:00,66.12,66.15,66.1,66.14,10216.0,43.913,43.933,43.8997,43.9263,10216.0
2015-12-07 13:30:00,66.14,66.18,66.11,66.14,17673.0,43.9263,43.9529,43.9064,43.9263,17673.0
2015-12-07 13:35:00,66.14,66.19,66.14,66.15,10326.0,43.9263,43.9595,43.9263,43.933,10326.0
2015-12-07 13:40:00,66.15,66.15,66.07,66.08,9289.0,43.933,43.933,43.8798,43.8865,9289.0
2015-12-07 13:45:00,66.08,66.21,66.08,66.17,41845.0,43.8865,43.9728,43.8865,43.9462,41845.0
2015-12-07 13:50:00,66.15,66.18,66.15,66.15,4460.0,43.933,43.9529,43.933,43.933,4460.0
2015-12-07 13:55:00,66.14,66.23,66.14,66.23,9111.0,43.9263,43.9861,43.9263,43.9861,9111.0
2015-12-07 14:00:00,66.22,66.28,66.18,66.27,14232.0,43.9794,44.0193,43.9529,44.0127,14232.0
2015-12-07 14:05:00,66.26,66.35,66.26,66.34,11579.0,44.006,44.0658,44.006,44.0591,11579.0
2015-12-07 14:10:00,66.34,66.36,66.33,66.36,10302.0,44.0591,44.0724,44.0525,44.0724,10302.0
2015-12-07 14:15:00,66.35,66.37,66.31,66.31,9953.0,44.0658,44.0791,44.0392,44.0392,9953.0
2015-12-07 14:20:00,66.31,66.32,66.24,66.26,18058.0,44.0392,44.0459,43.9927,44.006,18058.0
2015-12-07 14:25:00,66.24,66.27,66.22,66.25,11693.0,43.9927,44.0127,43.9794,43.9994,11693.0
2015-12-07 14:30:00,66.25,66.28,66.16,66.18,19121.0,43.9994,44.0193,43.9396,43.9529,19121.0
2015-12-07 14:35:00,66.19,66.23,66.19,66.22,6750.0,43.9595,43.9861,43.9595,43.9794,6750.0
2015-12-07 14:40:00,66.23,66.24,66.13,66.14,18954.0,43.9861,43.9927,43.9197,43.9263,18954.0
2015-12-07 14:45:00,66.15,66.22,66.14,66.19,40530.0,43.933,43.9794,43.9263,43.9595,40530.0
2015-12-07 14:50:00,66.18,66.19,66.12,66.15,29973.0,43.9529,43.9595,43.913,43.933,29973.0
2015-12-07 14:55:00,66.15,66.16,66.12,66.15,10934.0,43.933,43.9396,43.913,43.933,10934.0
2015-12-07 15:00:00,66.13,66.17,66.1,66.12,16056.0,43.9197,43.9462,43.8997,43.913,16056.0
2015-12-07 15:05:00,66.12,66.14,66.1,66.11,22716.0,43.913,43.9263,43.8997,43.9064,22716.0
2015-12-07 15:10:00,66.11,66.17,66.08,66.15,28185.0,43.9064,43.9462,43.8865,43.933,28185.0
2015-12-07 15:15:00,66.14,66.27,66.12,66.27,26155.0,43.9263,44.0127,43.913,44.0127,26155.0
2015-12-07 15:20:00,66.28,66.33,66.25,66.3,35579.0,44.0193,44.0525,43.9994,44.0326,35579.0
2015-12-07 15:25:00,66.3,66.31,66.17,66.18,97716.0,44.0326,44.0392,43.9462,43.9529,97716.0
2015-12-07 15:30:00,66.18,66.21,66.14,66.15,67466.0,43.9529,43.9728,43.9263,43.933,67466.0
2015-12-07 15:35:00,66.15,66.18,66.12,66.14,63913.0,43.933,43.9529,43.913,43.9263,63913.0
2015-12-07 15:40:00,66.13,66.14,66.07,66.11,99121.0,43.9197,43.9263,43.8798,43.9064,99121.0
2015-12-07 15:45:00,66.11,66.15,66.1,66.14,138270.0,43.9064,43.933,43.8997,43.9263,138270.0
2015-12-07 15:50:00,66.13,66.15,66.09,66.14,183404.0,43.9197,43.933,43.8931,43.9263,183404.0
2015-12-07 15:55:00,66.13,66.16,66.09,66.15,155130.0,43.9197,43.9396,43.8931,43.933,155130.0
2015-12-08 09:30:00,66.0,66.14,65.86,65.9,45542.0,43.8333,43.9263,43.7404,43.7669,45542.0
2015-12-08 09:35:00,65.9,66.18,65.85,66.07,27299.0,43.7669,43.9529,43.7337,43.8798,27299.0
2015-12-08 09:40:00,66.08,66.08,65.77,65.81,40623.0,43.8865,43.8865,43.6806,43.7071,40623.0
2015-12-08 09:45:00,65.82,65.88,65.73,65.79,49597.0,43.7138,43.7536,43.654,43.6939,49597.0
2015-12-08 09:50:00,65.76,65.78,65.68,65.69,33491.0,43.6739,43.6872,43.6208,43.6275,33491.0
2015-12-08 09:55:00,65.7,65.73,65.61,65.73,32467.0,43.6341,43.654,43.5743,43.654,32467.0
2015-12-08 10:00:00,65.74,65.83,65.64,65.69,46504.0,43.6607,43.7204,43.5942,43.6275,46504.0
2015-12-08 10:05:00,65.68,65.68,65.47,65.49,26660.0,43.6208,43.6208,43.4813,43.4946,26660.0
2015-12-08 10:10:00,65.48,65.56,65.45,65.52,20051.0,43.488,43.5411,43.4681,43.5145,20051.0
2015-12-08 10:15:00,65.52,65.59,65.46,65.48,16856.0,43.5145,43.561,43.4747,43.488,16856.0
2015-12-08 10:20:00,65.47,65.48,65.36,65.41,28536.0,43.4813,43.488,43.4083,43.4415,28536.0
2015-12-08 10:25:00,65.39,65.42,65.28,65.28,53223.0,43.4282,43.4481,43.3552,43.3552,53223.0
2015-12-08 10:30:00,65.28,65.38,65.22,65.34,28540.0,43.3552,43.4216,43.3153,43.395,28540.0
2015-12-08 10:35:00,65.33,65.4,65.31,65.32,89904.0,43.3884,43.4348,43.3751,43.3817,89904.0
2015-12-08 10:40:00,65.31,65.5,65.31,65.48,33056.0,43.3751,43.5013,43.3751,43.488,33056.0
2015-12-08 10:45:00,65.49,65.51,65.4,65.41,15506.0,43.4946,43.5079,43.4348,43.4415,15506.0
2015-12-08 10:50:00,65.4,65.41,65.36,65.4,21379.0,43.4348,43.4415,43.4083,43.4348,21379.0
2015-12-08 10:55:00,65.41,65.54,65.41,65.54,23800.0,43.4415,43.5278,43.4415,43.5278,23800.0
2015-12-08 11:00:00,65.55,65.73,65.54,65.71,22671.0,43.5345,43.654,43.5278,43.6407,22671.0
2015-12-08 11:05:00,65.71,65.71,65.61,65.64,14609.0,43.6407,43.6407,43.5743,43.5942,14609.0
2015-12-08 11:10:00,65.65,65.65,65.54,65.55,15350.0,43.6009,43.6009,43.5278,43.5345,15350.0
2015-12-08 11:15:00,65.55,65.55,65.42,65.51,22480.0,43.5345,43.5345,43.4481,43.5079,22480.0
2015-12-08 11:20:00,65.52,65.6,65.45,65.47,18492.0,43.5145,43.5677,43.4681,43.4813,18492.0
2015-12-08 11:25:00,65.46,65.46,65.38,65.38,20076.0,43.4747,43.4747,43.4216,43.4216,20076.0
2015-12-08 11:30:00,65.39,65.42,65.31,65.32,33332.0,43.4282,43.4481,43.3751,43.3817,33332.0
2015-12-08 11:35:00,65.33,65.42,65.32,65.34,30090.0,43.3884,43.4481,43.3817,43.395,30090.0
2015-12-08 11:40:00,65.35,65.36,65.3,65.31,22969.0,43.4016,43.4083,43.3684,43.3751,22969.0
2015-12-08 11:45:00,65.31,65.34,65.28,65.3,21222.0,43.3751,43.395,43.3552,43.3684,21222.0
2015-12-08 11:50:00,65.3,65.34,65.24,65.32,19359.0,43.3684,43.395,43.3286,43.3817,19359.0
2015-12-08 11:55:00,65.31,65.43,65.29,65.41,17320.0,43.3751,43.4548,43.3618,43.4415,17320.0
2015-12-08 12:00:00,65.4,65.4,65.29,65.3,12665.0,43.4348,43.4348,43.3618,43.3684,12665.0
2015-12-08 12:05:00,65.3,65.4,65.27,65.36,11470.0,43.3684,43.4348,43.3485,43.4083,11470.0
2015-12-08 12:10:00,65.36,65.36,65.26,65.26,14375.0,43.4083,43.4083,43.3419,43.3419,14375.0
2015-12-08 12:15:00,65.25,65.27,65.22,65.23,14220.0,43.3352,43.3485,43.3153,43.3219,14220.0
2015-12-08 12:20:00,65.24,65.26,65.22,65.25,17689.0,43.3286,43.3419,43.3153,43.3352,17689.0
2015-12-08 12:25:00,65.25,65.26,65.19,65.19,21534.0,43.3352,43.3419,43.2954,43.2954,21534.0
2015-12-08 12:30:00,65.19,65.26,65.16,65.25,17311.0,43.2954,43.3419,43.2755,43.3352,17311.0
2015-12-08 12:35:00,65.27,65.29,65.22,65.24,10266.0,43.3485,43.3618,43.3153,43.3286,10266.0
2015-12-08 12:40:00,65.24,65.33,65.23,65.32,8847.0,43.3286,43.3884,43.3219,43.3817,8847.0
2015-12-08 12:45:00,65.32,65.32,65.25,65.27,12049.0,43.3817,43.3817,43.3352,43.3485,12049.0
2015-12-08 12:50:00,65.26,65.26,65.23,65.23,11577.0,43.3419,43.3419,43.3219,43.3219,11577.0
2015-12-08 12:55:00,65.22,65.25,65.2,65.21,13202.0,43.3153,43.3352,43.302,43.3087,13202.0
2015-12-08 13:00:00,65.22,65.27,65.21,65.26,13556.0,43.3153,43.3485,43.3087,43.3419,13556.0
2015-12-08 13:05:00,65.26,65.31,65.25,65.28,18574.0,43.3419,43.3751,43.3352,43.3552,18574.0
2015-12-08 13:10:00,65.27,65.32,65.27,65.31,13448.0,43.3485,43.3817,43.3485,43.3751,13448.0
2015-12-08 13:15:00,65.31,65.33,65.29,65.3,9061.0,43.3751,43.3884,43.3618,43.3684,9061.0
2015-12-08 13:20:00,65.3,65.35,65.27,65.27,12508.0,43.3684,43.4016,43.3485,43.3485,12508.0
2015-12-08 13:25:00,65.27,65.34,65.27,65.3,16757.0,43.3485,43.395,43.3485,43.3684,16757.0
2015-12-08 13:30:00,65.31,65.44,65.3,65.44,14225.0,43.3751,43.4614,43.3684,43.4614,14225.0
2015-12-08 13:35:00,65.45,65.51,65.44,65.5,19940.0,43.4681,43.5079,43.4614,43.5013,19940.0
2015-12-08 13:40:00,65.5,65.56,65.48,65.55,23339.0,43.5013,43.5411,43.488,43.5345,23339.0
2015-12-08 13:45:00,65.55,65.55,65.46,65.46,24877.0,43.5345,43.5345,43.4747,43.4747,24877.0
2015-12-08 13:50:00,65.47,65.56,65.45,65.54,12730.0,43.4813,43.5411,43.4681,43.5278,12730.0
2015-12-08 13:55:00,65.55,65.59,65.53,65.59,9229.0,43.5345,43.561,43.5212,43.561,9229.0
2015-12-08 14:00:00,65.6,65.72,65.6,65.72,16534.0,43.5677,43.6474,43.5677,43.6474,16534.0
2015-12-08 14:05:00,65.74,65.8,65.72,65.79,15569.0,43.6607,43.7005,43.6474,43.6939,15569.0
2015-12-08 14:10:00,65.8,65.81,65.77,65.8,18181.0,43.7005,43.7071,43.6806,43.7005,18181.0
2015-12-08 14:15:00,65.8,65.81,65.61,65.63,69948.0,43.7005,43.7071,43.5743,43.5876,69948.0
2015-12-08 14:20:00,65.62,65.74,65.62,65.73,14859.0,43.581,43.6607,43.581,43.654,14859.0
2015-12-08 14:25:00,65.73,65.77,65.71,65.77,26675.0,43.654,43.6806,43.6407,43.6806,26675.0
2015-12-08 14:30:00,65.78,65.83,65.77,65.8,17738.0,43.6872,43.7204,43.6806,43.7005,17738.0
2015-12-08 14:35:00,65.79,65.85,65.79,65.84,11948.0,43.6939,43.7337,43.6939,43.7271,11948.0
2015-12-08 14:40:00,65.85,65.85,65.79,65.81,18429.0,43.7337,43.7337,43.6939,43.7071,18429.0
2015-12-08 14:45:00,65.81,65.86,65.76,65.76,25625.0,43.7071,43.7404,43.6739,43.6739,25625.0
2015-12-08 14:50:00,65.77,65.81,65.75,65.8,23838.0,43.6806,43.7071,43.6673,43.7005,23838.0
2015-12-08 14:55:00,65.8,65.81,65.73,65.74,32144.0,43.7005,43.7071,43.654,43.6607,32144.0
2015-12-08 15:00:00,65.74,65.75,65.69,65.75,22411.0,43.6607,43.6673,43.6275,43.6673,22411.0
2015-12-08 15:05:00,65.75,65.8,65.74,65.8,26784.0,43.6673,43.7005,43.6607,43.7005,26784.0
2015-12-08 15:10:00,65.8,65.8,65.72,65.72,32980.0,43.7005,43.7005,43.6474,43.6474,32980.0
2015-12-08 15:15:00,65.72,65.76,65.67,65.68,18741.0,43.6474,43.6739,43.6142,43.6208,18741.0
2015-12-08 15:20:00,65.68,65.77,65.67,65.76,27139.0,43.6208,43.6806,43.6142,43.6739,27139.0
2015-12-08 15:25:00,65.77,65.77,65.73,65.76,25398.0,43.6806,43.6806,43.654,43.6739,25398.0
2015-12-08 15:30:00,65.75,65.9,65.71,65.86,69878.0,43.6673,43.7669,43.6407,43.7404,69878.0
2015-12-08 15:35:00,65.86,65.86,65.79,65.83,28735.0,43.7404,43.7404,43.6939,43.7204,28735.0
2015-12-08 15:40:00,65.83,65.86,65.79,65.84,61175.0,43.7204,43.7404,43.6939,43.7271,61175.0
2015-12-08 15:45:00,65.84,65.91,65.81,65.91,72601.0,43.7271,43.7736,43.7071,43.7736,72601.0
2015-12-08 15:50:00,65.9,65.99,65.89,65.99,109790.0,43.7669,43.8267,43.7603,43.8267,109790.0
2015-12-08 15:55:00,65.98,65.99,65.9,65.9,305416.0,43.8201,43.8267,43.7669,43.7669,305416.0
2015-12-09 09:30:00,65.65,65.96,65.4,65.56,51483.0,43.6009,43.8068,43.4348,43.5411,51483.0
2015-12-09 09:35:00,65.64,66.09,65.57,66.02,18876.0,43.5942,43.8931,43.5478,43.8466,18876.0
2015-12-09 09:40:00,66.01,66.19,66.01,66.15,20000.0,43.84,43.9595,43.84,43.933,20000.0
2015-12-09 09:45:00,66.15,66.2,66.03,66.16,51741.0,43.933,43.9662,43.8533,43.9396,51741.0
2015-12-09 09:50:00,66.16,66.29,66.14,66.28,92191.0,43.9396,44.0259,43.9263,44.0193,92191.0
2015-12-09 09:55:00,66.27,66.41,66.27,66.37,62145.0,44.0127,44.1056,44.0127,44.0791,62145.0
2015-12-09 10:00:00,66.35,66.39,66.25,66.39,21590.0,44.0658,44.0923,43.9994,44.0923,21590.0
2015-12-09 10:05:00,66.39,66.5,66.38,66.49,34706.0,44.0923,44.1654,44.0857,44.1588,34706.0
2015-12-09 10:10:00,66.49,66.56,66.45,66.53,41938.0,44.1588,44.2053,44.1322,44.1853,41938.0
2015-12-09 10:15:00,66.53,66.6,66.51,66.56,24804.0,44.1853,44.2318,44.172,44.2053,24804.0
2015-12-09 10:20:00,66.55,66.59,66.52,66.52,23797.0,44.1986,44.2252,44.1787,44.1787,23797.0
2015-12-09 10:25:00,66.53,66.58,66.52,66.57,36705.0,44.1853,44.2185,44.1787,44.2119,36705.0
2015-12-09 10:30:00,66.57,66.7,66.57,66.67,52799.0,44.2119,44.2982,44.2119,44.2783,52799.0
2015-12-09 10:35:00,66.68,66.7,66.63,66.69,32764.0,44.285,44.2982,44.2517,44.2916,32764.0
2015-12-09 10:40:00,66.69,66.72,66.65,66.7,34810.0,44.2916,44.3115,44.265,44.2982,34810.0
2015-12-09 10:45:00,66.7,66.72,66.55,66.56,16053.0,44.2982,44.3115,44.1986,44.2053,16053.0
2015-12-09 10:50:00,66.56,66.57,66.49,66.54,14763.0,44.2053,44.2119,44.1588,44.192,14763.0
2015-12-09 10:55:00,66.53,66.58,66.48,66.51,39218.0,44.1853,44.2185,44.1521,44.172,39218.0
2015-12-09 11:00:00,66.51,66.52,66.42,66.47,42351.0,44.172,44.1787,44.1123,44.1455,42351.0
2015-12-09 11:05:00,66.49,66.52,66.46,66.5,31832.0,44.1588,44.1787,44.1388,44.1654,31832.0
2015-12-09 11:10:00,66.51,66.64,66.51,66.61,15172.0,44.172,44.2584,44.172,44.2385,15172.0
2015-12-09 11:15:00,66.6,66.62,66.47,66.49,38464.0,44.2318,44.2451,44.1455,44.1588,38464.0
2015-12-09 11:20:00,66.49,66.53,66.44,66.44,18431.0,44.1588,44.1853,44.1256,44.1256,18431.0
2015-12-09 11:25:00,66.43,66.49,66.42,66.44,20671.0,44.1189,44.1588,44.1123,44.1256,20671.0
2015-12-09 11:30:00,66.45,66.55,66.45,66.49,20196.0,44.1322,44.1986,44.1322,44.1588,20196.0
2015-12-09 11:35:00,66.5,66.61,66.49,66.61,13739.0,44.1654,44.2385,44.1588,44.2385,13739.0
2015-12-09 11:40:00,66.62,66.66,66.47,66.47,20448.0,44.2451,44.2717,44.1455,44.1455,20448.0
2015-12-09 11:45:00,66.47,66.48,66.4,66.44,18677.0,44.1455,44.1521,44.099,44.1256,18677.0
2015-12-09 11:50:00,66.45,66.45,66.39,66.39,46375.0,44.1322,44.1322,44.0923,44.0923,46375.0
2015-12-09 11:55:00,66.38,66.41,66.34,66.4,43718.0,44.0857,44.1056,44.0591,44.099,43718.0
2015-12-09 12:00:00,66.4,66.49,66.4,66.43,16494.0,44.099,44.1588,44.099,44.1189,16494.0
2015-12-09 12:05:00,66.44,66.53,66.44,66.52,15811.0,44.1256,44.1853,44.1256,44.1787,15811.0
2015-12-09 12:10:00,66.5,66.63,66.48,66.54,20524.0,44.1654,44.2517,44.1521,44.192,20524.0
2015-12-09 12:15:00,66.54,66.63,66.47,66.51,17772.0,44.192,44.2517,44.1455,44.172,17772.0
2015-12-09 12:20:00,66.5,66.5,66.4,66.44,24061.0,44.1654,44.1654,44.099,44.1256,24061.0
2015-12-09 12:25:00,66.44,66.44,66.34,66.34,58354.0,44.1256,44.1256,44.0591,44.0591,58354.0
2015-12-09 12:30:00,66.34,66.37,66.26,66.27,34860.0,44.0591,44.0791,44.006,44.0127,34860.0
2015-12-09 12:35:00,66.27,66.29,66.17,66.2,50932.0,44.0127,44.0259,43.9462,43.9662,50932.0
2015-12-09 12:40:00,66.18,66.22,66.1,66.22,60938.0,43.9529,43.9794,43.8997,43.9794,60938.0
2015-12-09 12:45:00,66.22,66.26,66.14,66.26,14965.0,43.9794,44.006,43.9263,44.006,14965.0
2015-12-09 12:50:00,66.24,66.25,66.11,66.13,16031.0,43.9927,43.9994,43.9064,43.9197,16031.0
2015-12-09 12:55:00,66.12,66.15,66.06,66.15,15854.0,43.913,43.933,43.8732,43.933,15854.0
2015-12-09 13:00:00,66.14,66.21,66.12,66.13,23388.0,43.9263,43.9728,43.913,43.9197,23388.0
2015-12-09 13:05:00,66.12,66.15,65.99,66.15,38115.0,43.913,43.933,43.8267,43.933,38115.0
2015-12-09 13:10:00,66.14,66.24,66.13,66.23,27451.0,43.9263,43.9927,43.9197,43.9861,27451.0
2015-12-09 13:15:00,66.23,66.27,66.17,66.19,25121.0,43.9861,44.0127,43.9462,43.9595,25121.0
2015-12-09 13:20:00,66.2,66.27,66.15,66.27,24995.0,43.9662,44.0127,43.933,44.0127,24995.0
2015-12-09 13:25:00,66.25,66.25,66.09,66.15,23596.0,43.9994,43.9994,43.8931,43.933,23596.0
2015-12-09 13:30:00,66.15,66.18,66.06,66.18,16034.0,43.933,43.9529,43.8732,43.9529,16034.0
2015-12-09 13:35:00,66.17,66.18,66.12,66.17,20395.0,43.9462,43.9529,43.913,43.9462,20395.0
2015-12-09 13:40:00,66.16,66.21,66.08,66.1,22511.0,43.9396,43.9728,43.8865,43.8997,22511.0
2015-12-09 13:45:00,66.09,66.17,66.07,66.15,16850.0,43.8931,43.9462,43.8798,43.933,16850.0
2015-12-09 13:50:00,66.17,66.19,66.13,66.15,27137.0,43.9462,43.9595,43.9197,43.933,27137.0
2015-12-09 13:55:00,66.14,66.16,66.09,66.1,16631.0,43.9263,43.9396,43.8931,43.8997,16631.0
2015-12-09 14:00:00,66.12,66.14,66.07,66.07,17407.0,43.913,43.9263,43.8798,43.8798,17407.0
2015-12-09 14:05:00,66.07,66.15,66.06,66.14,40277.0,43.8798,43.933,43.8732,43.9263,40277.0
2015-12-09 14:10:00,66.15,66.3,66.15,66.29,15725.0,43.933,44.0326,43.933,44.0259,15725.0
2015-12-09 14:15:00,66.29,66.33,66.28,66.28,14439.0,44.0259,44.0525,44.0193,44.0193,14439.0
2015-12-09 14:20:00,66.28,66.28,66.21,66.23,22113.0,44.0193,44.0193,43.9728,43.9861,22113.0
2015-12-09 14:25:00,66.24,66.27,66.21,66.25,28672.0,43.9927,44.0127,43.9728,43.9994,28672.0
2015-12-09 14:30:00,66.24,66.34,66.23,66.34,15537.0,43.9927,44.0591,43.9861,44.0591,15537.0
2015-12-09 14:35:00,66.34,66.43,66.32,66.42,24311.0,44.0591,44.1189,44.0459,44.1123,24311.0
2015-12-09 14:40:00,66.42,66.42,66.33,66.37,21807.0,44.1123,44.1123,44.0525,44.0791,21807.0
2015-12-09 14:45:00,66.37,66.37,66.31,66.34,25791.0,44.0791,44.0791,44.0392,44.0591,25791.0
2015-12-09 14:50:00,66.34,66.35,66.27,66.28,17445.0,44.0591,44.0658,44.0127,44.0193,17445.0
2015-12-09 14:55:00,66.28,66.28,66.16,66.2,22053.0,44.0193,44.0193,43.9396,43.9662,22053.0
2015-12-09 15:00:00,66.2,66.25,66.18,66.23,28125.0,43.9662,43.9994,43.9529,43.9861,28125.0
2015-12-09 15:05:00,66.23,66.24,66.12,66.14,21280.0,43.9861,43.9927,43.913,43.9263,21280.0
2015-12-09 15:10:00,66.15,66.2,66.14,66.18,23638.0,43.933,43.9662,43.9263,43.9529,23638.0
2015-12-09 15:15:00,66.19,66.19,66.09,66.11,27415.0,43.9595,43.9595,43.8931,43.9064,27415.0
2015-12-09 15:20:00,66.12,66.26,66.11,66.22,30865.0,43.913,44.006,43.9064,43.9794,30865.0
2015-12-09 15:25:00,66.22,66.25,66.18,66.21,24628.0,43.9794,43.9994,43.9529,43.9728,24628.0
2015-12-09 15:30:00,66.22,66.34,66.22,66.29,34211.0,43.9794,44.0591,43.9794,44.0259,34211.0
2015-12-09 15:35:00,66.29,66.38,66.28,66.3,31879.0,44.0259,44.0857,44.0193,44.0326,31879.0
2015-12-09 15:40:00,66.31,66.34,66.26,66.27,38274.0,44.0392,44.0591,44.006,44.0127,38274.0
2015-12-09 15:45:00,66.26,66.28,66.2,66.21,44732.0,44.006,44.0193,43.9662,43.9728,44732.0
2015-12-09 15:50:00,66.21,66.23,66.15,66.17,38222.0,43.9728,43.9861,43.933,43.9462,38222.0
2015-12-09 15:55:00,66.17,66.21,66.13,66.2,91883.0,43.9462,43.9728,43.9197,43.9662,91883.0
2015-12-10 09:30:00,66.13,66.24,65.65,65.69,35598.0,43.9197,43.9927,43.6009,43.6275,35598.0
2015-12-10 09:35:00,65.72,65.89,65.65,65.71,29337.0,43.6474,43.7603,43.6009,43.6407,29337.0
2015-12-10 09:40:00,65.73,65.87,65.72,65.77,55514.0,43.654,43.747,43.6474,43.6806,55514.0
2015-12-10 09:45:00,65.78,65.83,65.7,65.75,64706.0,43.6872,43.7204,43.6341,43.6673,64706.0
2015-12-10 09:50:00,65.76,65.81,65.68,65.69,34361.0,43.6739,43.7071,43.6208,43.6275,34361.0
2015-12-10 09:55:00,65.71,65.71,65.59,65.59,24204.0,43.6407,43.6407,43.561,43.561,24204.0
2015-12-10 10:00:00,65.58,65.71,65.56,65.64,56673.0,43.5544,43.6407,43.5411,43.5942,56673.0
2015-12-10 10:05:00,65.64,65.65,65.56,65.58,13993.0,43.5942,43.6009,43.5411,43.5544,13993.0
2015-12-10 10:10:00,65.59,65.64,65.54,65.62,13244.0,43.561,43.5942,43.5278,43.581,13244.0
2015-12-10 10:15:00,65.61,65.72,65.59,65.71,14043.0,43.5743,43.6474,43.561,43.6407,14043.0
2015-12-10 10:20:00,65.71,65.8,65.69,65.74,14540.0,43.6407,43.7005,43.6275,43.6607,14540.0
2015-12-10 10:25:00,65.79,65.82,65.77,65.8,8960.0,43.6939,43.7138,43.6806,43.7005,8960.0
2015-12-10 10:30:00,65.81,65.87,65.8,65.86,16681.0,43.7071,43.747,43.7005,43.7404,16681.0
2015-12-10 10:35:00,65.85,66.0,65.85,65.98,40848.0,43.7337,43.8333,43.7337,43.8201,40848.0
2015-12-10 10:40:00,65.99,66.02,65.95,65.98,13165.0,43.8267,43.8466,43.8001,43.8201,13165.0
2015-12-10 10:45:00,65.95,65.95,65.83,65.84,12663.0,43.8001,43.8001,43.7204,43.7271,12663.0
2015-12-10 10:50:00,65.83,65.83,65.73,65.74,34647.0,43.7204,43.7204,43.654,43.6607,34647.0
2015-12-10 10:55:00,65.74,65.77,65.67,65.72,12765.0,43.6607,43.6806,43.6142,43.6474,12765.0
2015-12-10 11:00:00,65.71,65.73,65.67,65.71,20665.0,43.6407,43.654,43.6142,43.6407,20665.0
2015-12-10 11:05:00,65.73,65.73,65.58,65.58,9600.0,43.654,43.654,43.5544,43.5544,9600.0
2015-12-10 11:10:00,65.58,65.6,65.47,65.52,16481.0,43.5544,43.5677,43.4813,43.5145,16481.0
2015-12-10 11:15:00,65.52,65.62,65.52,65.58,22015.0,43.5145,43.581,43.5145,43.5544,22015.0
2015-12-10 11:20:00,65.58,65.62,65.5,65.52,27185.0,43.5544,43.581,43.5013,43.5145,27185.0
2015-12-10 11:25:00,65.53,65.57,65.52,65.54,16443.0,43.5212,43.5478,43.5145,43.5278,16443.0
2015-12-10 11:30:00,65.54,65.55,65.48,65.5,19468.0,43.5278,43.5345,43.488,43.5013,19468.0
2015-12-10 11:35:00,65.51,65.63,65.51,65.6,19110.0,43.5079,43.5876,43.5079,43.5677,19110.0
2015-12-10 11:40:00,65.59,65.63,65.59,65.6,14053.0,43.561,43.5876,43.561,43.5677,14053.0
2015-12-10 11:45:00,65.61,65.65,65.58,65.61,14353.0,43.5743,43.6009,43.5544,43.5743,14353.0
2015-12-10 11:50:00,65.62,65.65,65.59,65.59,9249.0,43.581,43.6009,43.561,43.561,9249.0
2015-12-10 11:55:00,65.59,65.62,65.57,65.59,11655.0,43.561,43.581,43.5478,43.561,11655.0
2015-12-10 12:00:00,65.59,65.62,65.55,65.59,15409.0,43.561,43.581,43.5345,43.561,15409.0
2015-12-10 12:05:00,65.59,65.6,65.51,65.52,11094.0,43.561,43.5677,43.5079,43.5145,11094.0
2015-12-10 12:10:00,65.51,65.51,65.43,65.43,10230.0,43.5079,43.5079,43.4548,43.4548,10230.0
2015-12-10 12:15:00,65.41,65.44,65.38,65.39,8090.0,43.4415,43.4614,43.4216,43.4282,8090.0
2015-12-10 12:20:00,65.38,65.46,65.37,65.43,13396.0,43.4216,43.4747,43.4149,43.4548,13396.0
2015-12-10 12:25:00,65.42,65.42,65.35,65.36,16316.0,43.4481,43.4481,43.4016,43.4083,16316.0
2015-12-10 12:30:00,65.36,65.38,65.27,65.32,15264.0,43.4083,43.4216,43.3485,43.3817,15264.0
2015-12-10 12:35:00,65.31,65.36,65.27,65.3,11035.0,43.3751,43.4083,43.3485,43.3684,11035.0
2015-12-10 12:40:00,65.3,65.31,65.28,65.29,8587.0,43.3684,43.3751,43.3552,43.3618,8587.0
2015-12-10 12:45:00,65.29,65.31,65.25,65.29,10784.0,43.3618,43.3751,43.3352,43.3618,10784.0
2015-12-10 12:50:00,65.29,65.32,65.25,65.3,17679.0,43.3618,43.3817,43.3352,43.3684,17679.0
2015-12-10 12:55:00,65.31,65.4,65.31,65.38,10850.0,43.3751,43.4348,43.3751,43.4216,10850.0
2015-12-10 13:00:00,65.39,65.42,65.37,65.4,9852.0,43.4282,43.4481,43.4149,43.4348,9852.0
2015-12-10 13:05:00,65.4,65.4,65.34,65.39,15578.0,43.4348,43.4348,43.395,43.4282,15578.0
2015-12-10 13:10:00,65.39,65.39,65.31,65.31,9240.0,43.4282,43.4282,43.3751,43.3751,9240.0
2015-12-10 13:15:00,65.31,65.34,65.29,65.34,7843.0,43.3751,43.395,43.3618,43.395,7843.0
2015-12-10 13:20:00,65.35,65.4,65.33,65.34,25828.0,43.4016,43.4348,43.3884,43.395,25828.0
2015-12-10 13:25:00,65.34,65.35,65.31,65.33,8653.0,43.395,43.4016,43.3751,43.3884,8653.0
2015-12-10 13:30:00,65.32,65.43,65.32,65.37,8347.0,43.3817,43.4548,43.3817,43.4149,8347.0
2015-12-10 13:35:00,65.36,65.47,65.36,65.46,7187.0,43.4083,43.4813,43.4083,43.4747,7187.0
2015-12-10 13:40:00,65.46,65.48,65.44,65.46,5972.0,43.4747,43.488,43.4614,43.4747,5972.0
2015-12-10 13:45:00,65.46,65.5,65.45,65.5,17720.0,43.4747,43.5013,43.4681,43.5013,17720.0
2015-12-10 13:50:00,65.5,65.51,65.46,65.48,11223.0,43.5013,43.5079,43.4747,43.488,11223.0
2015-12-10 13:55:00,65.49,65.52,65.45,65.46,7886.0,43.4946,43.5145,43.4681,43.4747,7886.0
2015-12-10 14:00:00,65.47,65.47,65.43,65.47,8181.0,43.4813,43.4813,43.4548,43.4813,8181.0
2015-12-10 14:05:00,65.47,65.51,65.46,65.51,11980.0,43.4813,43.5079,43.4747,43.5079,11980.0
2015-12-10 14:10:00,65.52,65.52,65.46,65.46,9421.0,43.5145,43.5145,43.4747,43.4747,9421.0
2015-12-10 14:15:00,65.47,65.48,65.44,65.47,7534.0,43.4813,43.488,43.4614,43.4813,7534.0
2015-12-10 14:20:00,65.47,65.51,65.47,65.51,9671.0,43.4813,43.5079,43.4813,43.5079,9671.0
2015-12-10 14:25:00,65.51,65.6,65.5,65.6,12833.0,43.5079,43.5677,43.5013,43.5677,12833.0
2015-12-10 14:30:00,65.61,65.62,65.55,65.57,13624.0,43.5743,43.581,43.5345,43.5478,13624.0
2015-12-10 14:35:00,65.57,65.58,65.52,65.55,47268.0,43.5478,43.5544,43.5145,43.5345,47268.0
2015-12-10 14:40:00,65.56,65.67,65.55,65.64,26283.0,43.5411,43.6142,43.5345,43.5942,26283.0
2015-12-10 14:45:00,65.64,65.67,65.6,65.61,11747.0,43.5942,43.6142,43.5677,43.5743,11747.0
2015-12-10 14:50:00,65.61,65.62,65.58,65.61,15418.0,43.5743,43.581,43.5544,43.5743,15418.0
2015-12-10 14:55:00,65.61,65.71,65.57,65.67,53975.0,43.5743,43.6407,43.5478,43.6142,53975.0
2015-12-10 15:00:00,65.67,65.69,65.56,65.58,26082.0,43.6142,43.6275,43.5411,43.5544,26082.0
2015-12-10 15:05:00,65.59,65.59,65.48,65.5,11564.0,43.561,43.561,43.488,43.5013,11564.0
2015-12-10 15:10:00,65.5,65.5,65.39,65.39,11446.0,43.5013,43.5013,43.4282,43.4282,11446.0
2015-12-10 15:15:00,65.39,65.41,65.29,65.31,22657.0,43.4282,43.4415,43.3618,43.3751,22657.0
2015-12-10 15:20:00,65.3,65.34,65.29,65.31,26875.0,43.3684,43.395,43.3618,43.3751,26875.0
2015-12-10 15:25:00,65.3,65.31,65.23,65.31,38105.0,43.3684,43.3751,43.3219,43.3751,38105.0
2015-12-10 15:30:00,65.31,65.31,65.23,65.27,18508.0,43.3751,43.3751,43.3219,43.3485,18508.0
2015-12-10 15:35:00,65.27,65.28,65.22,65.24,24333.0,43.3485,43.3552,43.3153,43.3286,24333.0
2015-12-10 15:40:00,65.25,65.32,65.23,65.23,36258.0,43.3352,43.3817,43.3219,43.3219,36258.0
2015-12-10 15:45:00,65.22,65.28,65.21,65.23,45282.0,43.3153,43.3552,43.3087,43.3219,45282.0
2015-12-10 15:50:00,65.22,65.22,65.16,65.17,37516.0,43.3153,43.3153,43.2755,43.2821,37516.0
2015-12-10 15:55:00,65.17,65.23,65.14,65.2,52366.0,43.2821,43.3219,43.2622,43.302,52366.0
2015-12-11 09:30:00,64.92,64.99,64.6,64.71,64407.0,43.1161,43.1626,42.9035,42.9766,64407.0
2015-12-11 09:35:00,64.71,64.78,64.54,64.7,32029.0,42.9766,43.0231,42.8637,42.97,32029.0
2015-12-11 09:40:00,64.68,65.04,64.68,64.99,27483.0,42.9567,43.1958,42.9567,43.1626,27483.0
2015-12-11 09:45:00,65.0,65.0,64.83,64.84,20260.0,43.1692,43.1692,43.0563,43.0629,20260.0
2015-12-11 09:50:00,64.84,64.91,64.8,64.9,13959.0,43.0629,43.1094,43.0364,43.1028,13959.0
2015-12-11 09:55:00,64.94,65.04,64.91,64.94,14821.0,43.1293,43.1958,43.1094,43.1293,14821.0
2015-12-11 10:00:00,65.0,65.26,64.97,65.25,20730.0,43.1692,43.3419,43.1493,43.3352,20730.0
2015-12-11 10:05:00,65.27,65.35,65.15,65.19,15422.0,43.3485,43.4016,43.2688,43.2954,15422.0
2015-12-11 10:10:00,65.16,65.3,65.14,65.25,19018.0,43.2755,43.3684,43.2622,43.3352,19018.0
2015-12-11 10:15:00,65.26,65.33,65.25,65.3,14215.0,43.3419,43.3884,43.3352,43.3684,14215.0
2015-12-11 10:20:00,65.3,65.31,65.17,65.23,14336.0,43.3684,43.3751,43.2821,43.3219,14336.0
2015-12-11 10:25:00,65.24,65.44,65.24,65.35,19684.0,43.3286,43.4614,43.3286,43.4016,19684.0
2015-12-11 10:30:00,65.37,65.45,65.24,65.24,9935.0,43.4149,43.4681,43.3286,43.3286,9935.0
2015-12-11 10:35:00,65.24,65.3,65.17,65.21,15776.0,43.3286,43.3684,43.2821,43.3087,15776.0
2015-12-11 10:40:00,65.21,65.26,65.15,65.15,20700.0,43.3087,43.3419,43.2688,43.2688,20700.0
2015-12-11 10:45:00,65.15,65.16,65.07,65.12,18105.0,43.2688,43.2755,43.2157,43.2489,18105.0
2015-12-11 10:50:00,65.11,65.11,64.94,65.02,21128.0,43.2422,43.2422,43.1293,43.1825,21128.0
2015-12-11 10:55:00,65.02,65.02,64.85,64.86,16623.0,43.1825,43.1825,43.0696,43.0762,16623.0
2015-12-11 11:00:00,64.86,65.0,64.84,64.86,18924.0,43.0762,43.1692,43.0629,43.0762,18924.0
2015-12-11 11:05:00,64.87,65.06,64.86,64.97,19834.0,43.0829,43.209,43.0762,43.1493,19834.0
2015-12-11 11:10:00,64.94,64.95,64.83,64.87,15210.0,43.1293,43.136,43.0563,43.0829,15210.0
2015-12-11 11:15:00,64.85,64.96,64.8,64.95,36422.0,43.0696,43.1426,43.0364,43.136,36422.0
2015-12-11 11:20:00,64.94,64.99,64.89,64.89,9631.0,43.1293,43.1626,43.0961,43.0961,9631.0
2015-12-11 11:25:00,64.89,64.9,64.85,64.86,13143.0,43.0961,43.1028,43.0696,43.0762,13143.0
2015-12-11 11:30:00,64.86,64.92,64.84,64.87,29513.0,43.0762,43.1161,43.0629,43.0829,29513.0
2015-12-11 11:35:00,64.87,65.02,64.84,65.0,29531.0,43.0829,43.1825,43.0629,43.1692,29531.0
2015-12-11 11:40:00,65.02,65.13,64.99,65.04,56126.0,43.1825,43.2555,43.1626,43.1958,56126.0
2015-12-11 11:45:00,65.03,65.06,65.0,65.03,7101.0,43.1891,43.209,43.1692,43.1891,7101.0
2015-12-11 11:50:00,65.03,65.07,65.01,65.05,10649.0,43.1891,43.2157,43.1758,43.2024,10649.0
2015-12-11 11:55:00,65.05,65.07,64.98,65.0,13352.0,43.2024,43.2157,43.1559,43.1692,13352.0
2015-12-11 12:00:00,65.0,65.01,64.9,64.93,7280.0,43.1692,43.1758,43.1028,43.1227,7280.0
2015-12-11 12:05:00,64.95,65.01,64.89,64.93,33414.0,43.136,43.1758,43.0961,43.1227,33414.0
2015-12-11 12:10:00,64.94,65.02,64.87,65.02,18399.0,43.1293,43.1825,43.0829,43.1825,18399.0
2015-12-11 12:15:00,65.0,65.0,64.91,64.96,22816.0,43.1692,43.1692,43.1094,43.1426,22816.0
2015-12-11 12:20:00,64.96,65.02,64.92,64.95,16358.0,43.1426,43.1825,43.1161,43.136,16358.0
2015-12-11 12:25:00,64.94,64.97,64.89,64.95,7545.0,43.1293,43.1493,43.0961,43.136,7545.0
2015-12-11 12:30:00,64.96,65.05,64.94,65.02,5328.0,43.1426,43.2024,43.1293,43.1825,5328.0
2015-12-11 12:35:00,65.03,65.09,65.0,65.0,17485.0,43.1891,43.229,43.1692,43.1692,17485.0
2015-12-11 12:40:00,64.99,65.08,64.97,65.06,12234.0,43.1626,43.2223,43.1493,43.209,12234.0
2015-12-11 12:45:00,65.06,65.09,64.93,64.96,13438.0,43.209,43.229,43.1227,43.1426,13438.0
2015-12-11 12:50:00,64.94,65.04,64.86,65.03,19129.0,43.1293,43.1958,43.0762,43.1891,19129.0
2015-12-11 12:55:00,65.05,65.21,65.05,65.21,5627.0,43.2024,43.3087,43.2024,43.3087,5627.0
2015-12-11 13:00:00,65.23,65.27,65.2,65.2,9282.0,43.3219,43.3485,43.302,43.302,9282.0
2015-12-11 13:05:00,65.23,65.24,65.08,65.11,11942.0,43.3219,43.3286,43.2223,43.2422,11942.0
2015-12-11 13:10:00,65.15,65.16,65.11,65.13,4965.0,43.2688,43.2755,43.2422,43.2555,4965.0
2015-12-11 13:15:00,65.12,65.16,65.05,65.13,7138.0,43.2489,43.2755,43.2024,43.2555,7138.0
2015-12-11 13:20:00,65.12,65.12,64.97,64.97,7834.0,43.2489,43.2489,43.1493,43.1493,7834.0
2015-12-11 13:25:00,64.97,65.01,64.94,64.95,8640.0,43.1493,43.1758,43.1293,43.136,8640.0
2015-12-11 13:30:00,64.93,65.02,64.92,64.92,9537.0,43.1227,43.1825,43.1161,43.1161,9537.0
2015-12-11 13:35:00,64.93,65.0,64.93,65.0,8521.0,43.1227,43.1692,43.1227,43.1692,8521.0
2015-12-11 13:40:00,64.99,65.06,64.97,65.04,9401.0,43.1626,43.209,43.1493,43.1958,9401.0
2015-12-11 13:45:00,65.03,65.06,64.97,65.0,19392.0,43.1891,43.209,43.1493,43.1692,19392.0
2015-12-11 13:50:00,65.01,65.12,65.01,65.05,11594.0,43.1758,43.2489,43.1758,43.2024,11594.0
2015-12-11 13:55:00,65.03,65.05,64.99,65.02,20007.0,43.1891,43.2024,43.1626,43.1825,20007.0
2015-12-11 14:00:00,65.01,65.11,65.0,65.09,14491.0,43.1758,43.2422,43.1692,43.229,14491.0
2015-12-11 14:05:00,65.09,65.14,65.09,65.12,7466.0,43.229,43.2622,43.229,43.2489,7466.0
2015-12-11 14:10:00,65.13,65.15,65.08,65.08,12802.0,43.2555,43.2688,43.2223,43.2223,12802.0
2015-12-11 14:15:00,65.09,65.12,65.04,65.05,42874.0,43.229,43.2489,43.1958,43.2024,42874.0
2015-12-11 14:20:00,65.05,65.05,64.9,64.91,21069.0,43.2024,43.2024,43.1028,43.1094,21069.0
2015-12-11 14:25:00,64.91,64.97,64.89,64.95,34275.0,43.1094,43.1493,43.0961,43.136,34275.0
2015-12-11 14:30:00,64.96,64.98,64.92,64.97,17415.0,43.1426,43.1559,43.1161,43.1493,17415.0
2015-12-11 14:35:00,64.95,65.01,64.95,65.01,11509.0,43.136,43.1758,43.136,43.1758,11509.0
2015-12-11 14:40:00,65.01,65.04,64.92,65.04,14986.0,43.1758,43.1958,43.1161,43.1958,14986.0
2015-12-11 14:45:00,65.04,65.11,65.02,65.09,15551.0,43.1958,43.2422,43.1825,43.229,15551.0
2015-12-11 14:50:00,65.09,65.15,65.06,65.12,18653.0,43.229,43.2688,43.209,43.2489,18653.0
2015-12-11 14:55:00,65.11,65.11,65.05,65.07,12725.0,43.2422,43.2422,43.2024,43.2157,12725.0
2015-12-11 15:00:00,65.08,65.12,65.05,65.05,20158.0,43.2223,43.2489,43.2024,43.2024,20158.0
2015-12-11 15:05:00,65.06,65.06,64.94,64.95,31971.0,43.209,43.209,43.1293,43.136,31971.0
2015-12-11 15:10:00,64.95,65.04,64.92,65.0,28994.0,43.136,43.1958,43.1161,43.1692,28994.0
2015-12-11 15:15:00,65.0,65.01,64.86,64.87,19845.0,43.1692,43.1758,43.0762,43.0829,19845.0
2015-12-11 15:20:00,64.87,64.9,64.8,64.83,25093.0,43.0829,43.1028,43.0364,43.0563,25093.0
2015-12-11 15:25:00,64.83,64.91,64.83,64.89,21225.0,43.0563,43.1094,43.0563,43.0961,21225.0
2015-12-11 15:30:00,64.89,64.9,64.84,64.9,54640.0,43.0961,43.1028,43.0629,43.1028,54640.0
2015-12-11 15:35:00,64.9,64.91,64.82,64.84,35898.0,43.1028,43.1094,43.0496,43.0629,35898.0
2015-12-11 15:40:00,64.84,64.91,64.81,64.84,63442.0,43.0629,43.1094,43.043,43.0629,63442.0
2015-12-11 15:45:00,64.85,64.92,64.84,64.87,52030.0,43.0696,43.1161,43.0629,43.0829,52030.0
2015-12-11 15:50:00,64.88,64.91,64.82,64.83,37543.0,43.0895,43.1094,43.0496,43.0563,37543.0
2015-12-11 15:55:00,64.84,64.92,64.81,64.89,106688.0,43.0629,43.1161,43.043,43.0961,106688.0
2015-12-14 09:30:00,64.81,65.0,64.67,64.67,64983.0,43.043,43.1692,42.95,42.95,64983.0
2015-12-14 09:35:00,64.69,64.86,64.65,64.79,62543.0,42.9633,43.0762,42.9367,43.0297,62543.0
2015-12-14 09:40:00,64.78,64.82,64.69,64.77,29647.0,43.0231,43.0496,42.9633,43.0164,29647.0
2015-12-14 09:45:00,64.78,64.9,64.76,64.9,24649.0,43.0231,43.1028,43.0098,43.1028,24649.0
2015-12-14 09:50:00,64.92,64.92,64.63,64.71,64046.0,43.1161,43.1161,42.9235,42.9766,64046.0
2015-12-14 09:55:00,64.7,64.79,64.67,64.72,21701.0,42.97,43.0297,42.95,42.9832,21701.0
2015-12-14 10:00:00,64.72,64.78,64.71,64.75,21074.0,42.9832,43.0231,42.9766,43.0032,21074.0
2015-12-14 10:05:00,64.76,64.9,64.76,64.79,23026.0,43.0098,43.1028,43.0098,43.0297,23026.0
2015-12-14 10:10:00,64.79,64.86,64.55,64.73,49288.0,43.0297,43.0762,42.8703,42.9899,49288.0
2015-12-14 10:15:00,64.72,65.2,64.71,64.83,36641.0,42.9832,43.302,42.9766,43.0563,36641.0
2015-12-14 10:20:00,64.81,64.81,64.69,64.78,16519.0,43.043,43.043,42.9633,43.0231,16519.0
2015-12-14 10:25:00,64.78,64.78,64.56,64.61,34154.0,43.0231,43.0231,42.877,42.9102,34154.0
2015-12-14 10:30:00,64.63,64.75,64.57,64.69,66727.0,42.9235,43.0032,42.8836,42.9633,66727.0
2015-12-14 10:35:00,64.69,64.81,64.66,64.81,35319.0,42.9633,43.043,42.9434,43.043,35319.0
2015-12-14 10:40:00,64.81,64.84,64.74,64.76,14540.0,43.043,43.0629,42.9965,43.0098,14540.0
2015-12-14 10:45:00,64.77,64.8,64.65,64.65,21080.0,43.0164,43.0364,42.9367,42.9367,21080.0
2015-12-14 10:50:00,64.66,64.75,64.64,64.67,26474.0,42.9434,43.0032,42.9301,42.95,26474.0
2015-12-14 10:55:00,64.67,64.74,64.61,64.67,16880.0,42.95,42.9965,42.9102,42.95,16880.0
2015-12-14 11:00:00,64.66,64.68,64.59,64.61,15807.0,42.9434,42.9567,42.8969,42.9102,15807.0
2015-12-14 11:05:00,64.6,64.75,64.59,64.69,35651.0,42.9035,43.0032,42.8969,42.9633,35651.0
2015-12-14 11:10:00,64.68,64.75,64.63,64.71,35676.0,42.9567,43.0032,42.9235,42.9766,35676.0
2015-12-14 11:15:00,64.7,64.71,64.58,64.61,19253.0,42.97,42.9766,42.8903,42.9102,19253.0
2015-12-14 11:20:00,64.64,64.73,64.64,64.72,15838.0,42.9301,42.9899,42.9301,42.9832,15838.0
2015-12-14 11:25:00,64.72,64.73,64.63,64.68,19813.0,42.9832,42.9899,42.9235,42.9567,19813.0
2015-12-14 11:30:00,64.67,64.68,64.55,64.59,33102.0,42.95,42.9567,42.8703,42.8969,33102.0
2015-12-14 11:35:00,64.61,64.71,64.59,64.71,19027.0,42.9102,42.9766,42.8969,42.9766,19027.0
2015-12-14 11:40:00,64.71,64.76,64.62,64.73,13690.0,42.9766,43.0098,42.9168,42.9899,13690.0
2015-12-14 11:45:00,64.73,64.75,64.61,64.66,15436.0,42.9899,43.0032,42.9102,42.9434,15436.0
2015-12-14 11:50:00,64.66,64.71,64.59,64.68,48674.0,42.9434,42.9766,42.8969,42.9567,48674.0
2015-12-14 11:55:00,64.69,64.75,64.65,64.66,22104.0,42.9633,43.0032,42.9367,42.9434,22104.0
2015-12-14 12:00:00,64.67,64.7,64.64,64.64,18516.0,42.95,42.97,42.9301,42.9301,18516.0
2015-12-14 12:05:00,64.64,64.69,64.56,64.69,25034.0,42.9301,42.9633,42.877,42.9633,25034.0
2015-12-14 12:10:00,64.69,64.71,64.67,64.71,14032.0,42.9633,42.9766,42.95,42.9766,14032.0
2015-12-14 12:15:00,64.71,64.8,64.68,64.79,29045.0,42.9766,43.0364,42.9567,43.0297,29045.0
2015-12-14 12:20:00,64.79,64.84,64.75,64.84,23191.0,43.0297,43.0629,43.0032,43.0629,23191.0
2015-12-14 12:25:00,64.85,64.89,64.81,64.85,18814.0,43.0696,43.0961,43.043,43.0696,18814.0
2015-12-14 12:30:00,64.86,64.88,64.8,64.85,19611.0,43.0762,43.0895,43.0364,43.0696,19611.0
2015-12-14 12:35:00,64.84,64.88,64.8,64.87,9353.0,43.0629,43.0895,43.0364,43.0829,9353.0
2015-12-14 12:40:00,64.87,64.87,64.77,64.78,11281.0,43.0829,43.0829,43.0164,43.0231,11281.0
2015-12-14 12:45:00,64.77,64.84,64.74,64.74,14781.0,43.0164,43.0629,42.9965,42.9965,14781.0
2015-12-14 12:50:00,64.74,64.88,64.74,64.88,14969.0,42.9965,43.0895,42.9965,43.0895,14969.0
2015-12-14 12:55:00,64.89,65.04,64.87,65.03,20779.0,43.0961,43.1958,43.0829,43.1891,20779.0
2015-12-14 13:00:00,65.01,65.06,64.95,64.95,13582.0,43.1758,43.209,43.136,43.136,13582.0
2015-12-14 13:05:00,64.97,64.99,64.92,64.95,10510.0,43.1493,43.1626,43.1161,43.136,10510.0
2015-12-14 13:10:00,64.97,65.0,64.89,64.89,11707.0,43.1493,43.1692,43.0961,43.0961,11707.0
2015-12-14 13:15:00,64.92,64.93,64.86,64.9,26224.0,43.1161,43.1227,43.0762,43.1028,26224.0
2015-12-14 13:20:00,64.9,64.9,64.79,64.82,20001.0,43.1028,43.1028,43.0297,43.0496,20001.0
2015-12-14 13:25:00,64.8,64.89,64.78,64.89,16438.0,43.0364,43.0961,43.0231,43.0961,16438.0
2015-12-14 13:30:00,64.89,64.93,64.87,64.9,22133.0,43.0961,43.1227,43.0829,43.1028,22133.0
2015-12-14 13:35:00,64.9,64.91,64.81,64.84,23757.0,43.1028,43.1094,43.043,43.0629,23757.0
2015-12-14 13:40:00,64.82,64.86,64.79,64.86,7465.0,43.0496,43.0762,43.0297,43.0762,7465.0
2015-12-14 13:45:00,64.85,64.98,64.84,64.98,11579.0,43.0696,43.1559,43.0629,43.1559,11579.0
2015-12-14 13:50:00,64.98,64.99,64.94,64.99,9274.0,43.1559,43.1626,43.1293,43.1626,9274.0
2015-12-14 13:55:00,64.98,64.99,64.95,64.99,8343.0,43.1559,43.1626,43.136,43.1626,8343.0
2015-12-14 14:00:00,64.99,65.0,64.95,65.0,19398.0,43.1626,43.1692,43.136,43.1692,19398.0
2015-12-14 14:05:00,65.0,65.1,65.0,65.05,17929.0,43.1692,43.2356,43.1692,43.2024,17929.0
2015-12-14 14:10:00,65.05,65.16,65.02,65.09,25807.0,43.2024,43.2755,43.1825,43.229,25807.0
2015-12-14 14:15:00,65.08,65.16,65.04,65.16,26595.0,43.2223,43.2755,43.1958,43.2755,26595.0
2015-12-14 14:20:00,65.16,65.17,65.06,65.07,18692.0,43.2755,43.2821,43.209,43.2157,18692.0
2015-12-14 14:25:00,65.08,65.09,65.02,65.09,19558.0,43.2223,43.229,43.1825,43.229,19558.0
2015-12-14 14:30:00,65.08,65.09,65.03,65.08,11787.0,43.2223,43.229,43.1891,43.2223,11787.0
2015-12-14 14:35:00,65.08,65.16,65.06,65.14,13990.0,43.2223,43.2755,43.209,43.2622,13990.0
2015-12-14 14:40:00,65.15,65.18,65.11,65.11,14945.0,43.2688,43.2887,43.2422,43.2422,14945.0
2015-12-14 14:45:00,65.11,65.16,65.11,65.15,20835.0,43.2422,43.2755,43.2422,43.2688,20835.0
2015-12-14 14:50:00,65.13,65.18,65.12,65.17,15516.0,43.2555,43.2887,43.2489,43.2821,15516.0
2015-12-14 14:55:00,65.16,65.16,65.1,65.14,23094.0,43.2755,43.2755,43.2356,43.2622,23094.0
2015-12-14 15:00:00,65.14,65.16,65.09,65.14,22765.0,43.2622,43.2755,43.229,43.2622,22765.0
2015-12-14 15:05:00,65.14,65.16,65.04,65.09,22030.0,43.2622,43.2755,43.1958,43.229,22030.0
2015-12-14 15:10:00,65.08,65.09,65.04,65.04,20817.0,43.2223,43.229,43.1958,43.1958,20817.0
2015-12-14 15:15:00,65.03,65.07,65.0,65.04,36011.0,43.1891,43.2157,43.1692,43.1958,36011.0
2015-12-14 15:20:00,65.05,65.07,65.03,65.07,17008.0,43.2024,43.2157,43.1891,43.2157,17008.0
2015-12-14 15:25:00,65.07,65.11,65.06,65.1,22724.0,43.2157,43.2422,43.209,43.2356,22724.0
2015-12-14 15:30:00,65.09,65.16,65.08,65.16,31404.0,43.229,43.2755,43.2223,43.2755,31404.0
2015-12-14 15:35:00,65.15,65.26,65.14,65.21,35476.0,43.2688,43.3419,43.2622,43.3087,35476.0
2015-12-14 15:40:00,65.23,65.27,65.18,65.21,38311.0,43.3219,43.3485,43.2887,43.3087,38311.0
2015-12-14 15:45:00,65.22,65.38,65.22,65.35,57708.0,43.3153,43.4216,43.3153,43.4016,57708.0
2015-12-14 15:50:00,65.35,65.44,65.31,65.43,53815.0,43.4016,43.4614,43.3751,43.4548,53815.0
2015-12-14 15:55:00,65.43,65.44,65.35,65.42,137645.0,43.4548,43.4614,43.4016,43.4481,137645.0
2015-12-15 09:30:00,65.6,65.91,65.42,65.91,44348.0,43.5677,43.7736,43.4481,43.7736,44348.0
2015-12-15 09:35:00,65.85,65.89,65.79,65.88,15121.0,43.7337,43.7603,43.6939,43.7536,15121.0
2015-12-15 09:40:00,65.89,65.93,65.78,65.89,20500.0,43.7603,43.7868,43.6872,43.7603,20500.0
2015-12-15 09:45:00,65.9,65.97,65.77,65.95,54439.0,43.7669,43.8134,43.6806,43.8001,54439.0
2015-12-15 09:50:00,65.95,66.09,65.95,65.99,13797.0,43.8001,43.8931,43.8001,43.8267,13797.0
2015-12-15 09:55:00,66.02,66.1,66.02,66.07,11049.0,43.8466,43.8997,43.8466,43.8798,11049.0
2015-12-15 10:00:00,66.1,66.14,65.95,65.95,20783.0,43.8997,43.9263,43.8001,43.8001,20783.0
2015-12-15 10:05:00,65.96,66.09,65.94,66.07,38429.0,43.8068,43.8931,43.7935,43.8798,38429.0
2015-12-15 10:10:00,66.07,66.22,66.05,66.21,43138.0,43.8798,43.9794,43.8665,43.9728,43138.0
2015-12-15 10:15:00,66.2,66.21,66.05,66.19,32746.0,43.9662,43.9728,43.8665,43.9595,32746.0
2015-12-15 10:20:00,66.19,66.3,66.18,66.26,16215.0,43.9595,44.0326,43.9529,44.006,16215.0
2015-12-15 10:25:00,66.25,66.37,66.25,66.34,25066.0,43.9994,44.0791,43.9994,44.0591,25066.0
2015-12-15 10:30:00,66.33,66.34,66.28,66.3,30823.0,44.0525,44.0591,44.0193,44.0326,30823.0
2015-12-15 10:35:00,66.29,66.32,66.26,66.31,17282.0,44.0259,44.0459,44.006,44.0392,17282.0
2015-12-15 10:40:00,66.31,66.43,66.3,66.4,17370.0,44.0392,44.1189,44.0326,44.099,17370.0
2015-12-15 10:45:00,66.4,66.45,66.35,66.45,17120.0,44.099,44.1322,44.0658,44.1322,17120.0
2015-12-15 10:50:00,66.44,66.48,66.42,66.42,17300.0,44.1256,44.1521,44.1123,44.1123,17300.0
2015-12-15 10:55:00,66.41,66.44,66.39,66.4,23556.0,44.1056,44.1256,44.0923,44.099,23556.0
2015-12-15 11:00:00,66.39,66.5,66.38,66.48,19773.0,44.0923,44.1654,44.0857,44.1521,19773.0
2015-12-15 11:05:00,66.48,66.67,66.48,66.62,23659.0,44.1521,44.2783,44.1521,44.2451,23659.0
2015-12-15 11:10:00,66.63,66.69,66.61,66.68,23613.0,44.2517,44.2916,44.2385,44.285,23613.0
2015-12-15 11:15:00,66.67,66.7,66.61,66.63,16974.0,44.2783,44.2982,44.2385,44.2517,16974.0
2015-12-15 11:20:00,66.63,66.64,66.53,66.55,28106.0,44.2517,44.2584,44.1853,44.1986,28106.0
2015-12-15 11:25:00,66.54,66.54,66.4,66.4,14707.0,44.192,44.192,44.099,44.099,14707.0
2015-12-15 11:30:00,66.4,66.46,66.37,66.45,13304.0,44.099,44.1388,44.0791,44.1322,13304.0
2015-12-15 11:35:00,66.45,66.47,66.36,66.36,18463.0,44.1322,44.1455,44.0724,44.0724,18463.0
2015-12-15 11:40:00,66.37,66.38,66.26,66.31,15834.0,44.0791,44.0857,44.006,44.0392,15834.0
2015-12-15 11:45:00,66.31,66.33,66.26,66.28,18453.0,44.0392,44.0525,44.006,44.0193,18453.0
2015-12-15 11:50:00,66.28,66.31,66.23,66.25,32754.0,44.0193,44.0392,43.9861,43.9994,32754.0
2015-12-15 11:55:00,66.27,66.3,66.24,66.25,16039.0,44.0127,44.0326,43.9927,43.9994,16039.0
2015-12-15 12:00:00,66.24,66.27,66.22,66.25,25534.0,43.9927,44.0127,43.9794,43.9994,25534.0
2015-12-15 12:05:00,66.25,66.26,66.21,66.22,20079.0,43.9994,44.006,43.9728,43.9794,20079.0
2015-12-15 12:10:00,66.22,66.25,66.19,66.22,12915.0,43.9794,43.9994,43.9595,43.9794,12915.0
2015-12-15 12:15:00,66.21,66.25,66.2,66.21,18006.0,43.9728,43.9994,43.9662,43.9728,18006.0
2015-12-15 12:20:00,66.2,66.27,66.2,66.23,28634.0,43.9662,44.0127,43.9662,43.9861,28634.0
2015-12-15 12:25:00,66.23,66.29,66.2,66.27,17663.0,43.9861,44.0259,43.9662,44.0127,17663.0
2015-12-15 12:30:00,66.26,66.46,66.26,66.43,14281.0,44.006,44.1388,44.006,44.1189,14281.0
2015-12-15 12:35:00,66.42,66.52,66.42,66.5,17340.0,44.1123,44.1787,44.1123,44.1654,17340.0
2015-12-15 12:40:00,66.51,66.59,66.5,66.55,26151.0,44.172,44.2252,44.1654,44.1986,26151.0
2015-12-15 12:45:00,66.55,66.56,66.48,66.51,16266.0,44.1986,44.2053,44.1521,44.172,16266.0
2015-12-15 12:50:00,66.51,66.54,66.48,66.49,7912.0,44.172,44.192,44.1521,44.1588,7912.0
2015-12-15 12:55:00,66.48,66.51,66.45,66.48,15456.0,44.1521,44.172,44.1322,44.1521,15456.0
2015-12-15 13:00:00,66.49,66.51,66.39,66.42,20206.0,44.1588,44.172,44.0923,44.1123,20206.0
2015-12-15 13:05:00,66.4,66.44,66.36,66.38,24148.0,44.099,44.1256,44.0724,44.0857,24148.0
2015-12-15 13:10:00,66.38,66.44,66.35,66.36,9928.0,44.0857,44.1256,44.0658,44.0724,9928.0
2015-12-15 13:15:00,66.37,66.37,66.32,66.32,11096.0,44.0791,44.0791,44.0459,44.0459,11096.0
2015-12-15 13:20:00,66.32,66.41,66.31,66.41,8110.0,44.0459,44.1056,44.0392,44.1056,8110.0
2015-12-15 13:25:00,66.41,66.43,66.38,66.42,8901.0,44.1056,44.1189,44.0857,44.1123,8901.0
2015-12-15 13:30:00,66.41,66.45,66.36,66.38,7784.0,44.1056,44.1322,44.0724,44.0857,7784.0
2015-12-15 13:35:00,66.38,66.43,66.37,66.42,10439.0,44.0857,44.1189,44.0791,44.1123,10439.0
2015-12-15 13:40:00,66.41,66.47,66.4,66.45,5913.0,44.1056,44.1455,44.099,44.1322,5913.0
2015-12-15 13:45:00,66.46,66.49,66.45,66.48,8920.0,44.1388,44.1588,44.1322,44.1521,8920.0
2015-12-15 13:50:00,66.49,66.51,66.46,66.48,14278.0,44.1588,44.172,44.1388,44.1521,14278.0
2015-12-15 13:55:00,66.49,66.5,66.46,66.48,20772.0,44.1588,44.1654,44.1388,44.1521,20772.0
2015-12-15 14:00:00,66.47,66.47,66.4,66.4,23733.0,44.1455,44.1455,44.099,44.099,23733.0
2015-12-15 14:05:00,66.4,66.44,66.39,66.4,17631.0,44.099,44.1256,44.0923,44.099,17631.0
2015-12-15 14:10:00,66.41,66.41,66.34,66.35,13390.0,44.1056,44.1056,44.0591,44.0658,13390.0
2015-12-15 14:15:00,66.35,66.44,66.35,66.44,26668.0,44.0658,44.1256,44.0658,44.1256,26668.0
2015-12-15 14:20:00,66.43,66.44,66.39,66.39,22252.0,44.1189,44.1256,44.0923,44.0923,22252.0
2015-12-15 14:25:00,66.38,66.42,66.37,66.4,10819.0,44.0857,44.1123,44.0791,44.099,10819.0
2015-12-15 14:30:00,66.4,66.45,66.4,66.44,21651.0,44.099,44.1322,44.099,44.1256,21651.0
2015-12-15 14:35:00,66.44,66.5,66.43,66.44,15491.0,44.1256,44.1654,44.1189,44.1256,15491.0
2015-12-15 14:40:00,66.43,66.47,66.42,66.45,20011.0,44.1189,44.1455,44.1123,44.1322,20011.0
2015-12-15 14:45:00,66.46,66.47,66.38,66.41,16786.0,44.1388,44.1455,44.0857,44.1056,16786.0
2015-12-15 14:50:00,66.41,66.44,66.38,66.4,11478.0,44.1056,44.1256,44.0857,44.099,11478.0
2015-12-15 14:55:00,66.4,66.41,66.38,66.4,13269.0,44.099,44.1056,44.0857,44.099,13269.0
2015-12-15 15:00:00,66.4,66.41,66.35,66.36,14417.0,44.099,44.1056,44.0658,44.0724,14417.0
2015-12-15 15:05:00,66.34,66.34,66.25,66.28,28718.0,44.0591,44.0591,43.9994,44.0193,28718.0
2015-12-15 15:10:00,66.28,66.28,66.21,66.22,25129.0,44.0193,44.0193,43.9728,43.9794,25129.0
2015-12-15 15:15:00,66.22,66.22,66.13,66.15,27589.0,43.9794,43.9794,43.9197,43.933,27589.0
2015-12-15 15:20:00,66.14,66.18,66.13,66.14,20790.0,43.9263,43.9529,43.9197,43.9263,20790.0
2015-12-15 15:25:00,66.13,66.15,66.11,66.12,23944.0,43.9197,43.933,43.9064,43.913,23944.0
2015-12-15 15:30:00,66.12,66.2,66.1,66.17,28177.0,43.913,43.9662,43.8997,43.9462,28177.0
2015-12-15 15:35:00,66.18,66.22,66.15,66.18,26736.0,43.9529,43.9794,43.933,43.9529,26736.0
2015-12-15 15:40:00,66.18,66.2,66.14,66.16,26239.0,43.9529,43.9662,43.9263,43.9396,26239.0
2015-12-15 15:45:00,66.15,66.25,66.14,66.18,77975.0,43.933,43.9994,43.9263,43.9529,77975.0
2015-12-15 15:50:00,66.19,66.19,66.11,66.13,67977.0,43.9595,43.9595,43.9064,43.9197,67977.0
2015-12-15 15:55:00,66.13,66.18,66.11,66.15,87509.0,43.9197,43.9529,43.9064,43.933,87509.0
2015-12-16 09:30:00,66.5,66.78,66.37,66.51,43862.0,44.1654,44.3514,44.0791,44.172,43862.0
2015-12-16 09:35:00,66.51,66.69,66.46,66.63,19873.0,44.172,44.2916,44.1388,44.2517,19873.0
2015-12-16 09:40:00,66.64,66.88,66.64,66.78,24766.0,44.2584,44.4178,44.2584,44.3514,24766.0
2015-12-16 09:45:00,66.89,66.96,66.8,66.85,22106.0,44.4244,44.4709,44.3646,44.3979,22106.0
2015-12-16 09:50:00,66.81,66.88,66.78,66.83,16181.0,44.3713,44.4178,44.3514,44.3846,16181.0
2015-12-16 09:55:00,66.84,66.87,66.78,66.81,30730.0,44.3912,44.4111,44.3514,44.3713,30730.0
2015-12-16 10:00:00,66.83,66.87,66.76,66.87,34459.0,44.3846,44.4111,44.3381,44.4111,34459.0
2015-12-16 10:05:00,66.85,66.89,66.8,66.85,29496.0,44.3979,44.4244,44.3646,44.3979,29496.0
2015-12-16 10:10:00,66.84,66.9,66.81,66.85,29860.0,44.3912,44.4311,44.3713,44.3979,29860.0
2015-12-16 10:15:00,66.85,66.93,66.84,66.93,24589.0,44.3979,44.451,44.3912,44.451,24589.0
2015-12-16 10:20:00,66.94,66.98,66.91,66.94,25010.0,44.4576,44.4842,44.4377,44.4576,25010.0
2015-12-16 10:25:00,66.94,66.97,66.88,66.97,24373.0,44.4576,44.4776,44.4178,44.4776,24373.0
2015-12-16 10:30:00,66.96,67.04,66.91,66.99,26863.0,44.4709,44.524,44.4377,44.4908,26863.0
2015-12-16 10:35:00,66.98,67.0,66.89,66.95,14321.0,44.4842,44.4975,44.4244,44.4643,14321.0
2015-12-16 10:40:00,66.93,66.94,66.89,66.91,16153.0,44.451,44.4576,44.4244,44.4377,16153.0
2015-12-16 10:45:00,66.89,66.98,66.84,66.97,17165.0,44.4244,44.4842,44.3912,44.4776,17165.0
2015-12-16 10:50:00,66.98,66.99,66.94,66.98,8130.0,44.4842,44.4908,44.4576,44.4842,8130.0
2015-12-16 10:55:00,66.98,67.01,66.95,66.95,15467.0,44.4842,44.5041,44.4643,44.4643,15467.0
2015-12-16 11:00:00,66.95,66.97,66.84,66.85,17202.0,44.4643,44.4776,44.3912,44.3979,17202.0
2015-12-16 11:05:00,66.85,66.98,66.85,66.97,16433.0,44.3979,44.4842,44.3979,44.4776,16433.0
2015-12-16 11:10:00,66.96,67.0,66.93,66.97,12622.0,44.4709,44.4975,44.451,44.4776,12622.0
2015-12-16 11:15:00,66.98,67.03,66.96,67.03,22307.0,44.4842,44.5174,44.4709,44.5174,22307.0
2015-12-16 11:20:00,67.02,67.04,66.95,66.97,16509.0,44.5108,44.524,44.4643,44.4776,16509.0
2015-12-16 11:25:00,66.98,67.06,66.97,67.04,19471.0,44.4842,44.5373,44.4776,44.524,19471.0
2015-12-16 11:30:00,67.04,67.08,67.0,67.08,29396.0,44.524,44.5506,44.4975,44.5506,29396.0
2015-12-16 11:35:00,67.07,67.16,67.06,67.13,21468.0,44.544,44.6037,44.5373,44.5838,21468.0
2015-12-16 11:40:00,67.13,67.15,66.98,66.98,15268.0,44.5838,44.5971,44.4842,44.4842,15268.0
2015-12-16 11:45:00,66.98,67.1,66.97,67.09,20268.0,44.4842,44.5639,44.4776,44.5572,20268.0
2015-12-16 11:50:00,67.09,67.11,67.03,67.1,10998.0,44.5572,44.5705,44.5174,44.5639,10998.0
2015-12-16 11:55:00,67.11,67.16,67.09,67.1,30235.0,44.5705,44.6037,44.5572,44.5639,30235.0
2015-12-16 12:00:00,67.1,67.13,67.08,67.11,18149.0,44.5639,44.5838,44.5506,44.5705,18149.0
2015-12-16 12:05:00,67.1,67.12,67.05,67.12,10486.0,44.5639,44.5772,44.5307,44.5772,10486.0
2015-12-16 12:10:00,67.13,67.14,67.05,67.06,12368.0,44.5838,44.5905,44.5307,44.5373,12368.0
2015-12-16 12:15:00,67.06,67.1,67.01,67.1,11325.0,44.5373,44.5639,44.5041,44.5639,11325.0
2015-12-16 12:20:00,67.1,67.1,67.04,67.06,24582.0,44.5639,44.5639,44.524,44.5373,24582.0
2015-12-16 12:25:00,67.06,67.06,66.94,66.95,63652.0,44.5373,44.5373,44.4576,44.4643,63652.0
2015-12-16 12:30:00,66.95,66.95,66.89,66.93,24077.0,44.4643,44.4643,44.4244,44.451,24077.0
2015-12-16 12:35:00,66.92,66.93,66.89,66.89,27211.0,44.4443,44.451,44.4244,44.4244,27211.0
2015-12-16 12:40:00,66.9,66.94,66.86,66.92,19048.0,44.4311,44.4576,44.4045,44.4443,19048.0
2015-12-16 12:45:00,66.92,66.96,66.88,66.9,14688.0,44.4443,44.4709,44.4178,44.4311,14688.0
2015-12-16 12:50:00,66.89,66.9,66.79,66.79,14153.0,44.4244,44.4311,44.358,44.358,14153.0
2015-12-16 12:55:00,66.79,66.81,66.77,66.81,15897.0,44.358,44.3713,44.3447,44.3713,15897.0
2015-12-16 13:00:00,66.82,66.84,66.81,66.84,10046.0,44.3779,44.3912,44.3713,44.3912,10046.0
2015-12-16 13:05:00,66.84,66.9,66.82,66.89,14181.0,44.3912,44.4311,44.3779,44.4244,14181.0
2015-12-16 13:10:00,66.89,66.93,66.85,66.87,14496.0,44.4244,44.451,44.3979,44.4111,14496.0
2015-12-16 13:15:00,66.9,66.9,66.82,66.82,14981.0,44.4311,44.4311,44.3779,44.3779,14981.0
2015-12-16 13:20:00,66.82,66.83,66.65,66.66,40583.0,44.3779,44.3846,44.265,44.2717,40583.0
2015-12-16 13:25:00,66.65,66.68,66.57,66.59,56692.0,44.265,44.285,44.2119,44.2252,56692.0
2015-12-16 13:30:00,66.59,66.62,66.52,66.53,58610.0,44.2252,44.2451,44.1787,44.1853,58610.0
2015-12-16 13:35:00,66.53,66.55,66.48,66.5,31998.0,44.1853,44.1986,44.1521,44.1654,31998.0
2015-12-16 13:40:00,66.49,66.51,66.38,66.39,34543.0,44.1588,44.172,44.0857,44.0923,34543.0
2015-12-16 13:45:00,66.39,66.42,66.31,66.42,39459.0,44.0923,44.1123,44.0392,44.1123,39459.0
2015-12-16 13:50:00,66.43,66.55,66.41,66.55,31283.0,44.1189,44.1986,44.1056,44.1986,31283.0
2015-12-16 13:55:00,66.56,66.79,66.56,66.79,43263.0,44.2053,44.358,44.2053,44.358,43263.0
2015-12-16 14:00:00,66.79,66.96,66.37,66.78,46283.0,44.358,44.4709,44.0791,44.3514,46283.0
2015-12-16 14:05:00,66.79,66.84,66.62,66.76,26112.0,44.358,44.3912,44.2451,44.3381,26112.0
2015-12-16 14:10:00,66.75,66.78,66.58,66.76,17503.0,44.3314,44.3514,44.2185,44.3381,17503.0
2015-12-16 14:15:00,66.77,66.94,66.76,66.83,23923.0,44.3447,44.4576,44.3381,44.3846,23923.0
2015-12-16 14:20:00,66.82,66.91,66.76,66.86,51968.0,44.3779,44.4377,44.3381,44.4045,51968.0
2015-12-16 14:25:00,66.87,66.93,66.84,66.92,23298.0,44.4111,44.451,44.3912,44.4443,23298.0
2015-12-16 14:30:00,66.9,67.1,66.86,67.06,41555.0,44.4311,44.5639,44.4045,44.5373,41555.0
2015-12-16 14:35:00,67.06,67.22,67.04,67.06,46307.0,44.5373,44.6436,44.524,44.5373,46307.0
2015-12-16 14:40:00,67.05,67.14,67.01,67.09,27936.0,44.5307,44.5905,44.5041,44.5572,27936.0
2015-12-16 14:45:00,67.09,67.1,67.01,67.01,37667.0,44.5572,44.5639,44.5041,44.5041,37667.0
2015-12-16 14:50:00,66.99,67.11,66.98,67.08,26781.0,44.4908,44.5705,44.4842,44.5506,26781.0
2015-12-16 14:55:00,67.08,67.25,67.06,67.23,59399.0,44.5506,44.6635,44.5373,44.6502,59399.0
2015-12-16 15:00:00,67.23,67.25,67.15,67.22,49041.0,44.6502,44.6635,44.5971,44.6436,49041.0
2015-12-16 15:05:00,67.21,67.22,67.18,67.19,71869.0,44.6369,44.6436,44.617,44.6237,71869.0
2015-12-16 15:10:00,67.19,67.28,67.17,67.21,42574.0,44.6237,44.6834,44.6104,44.6369,42574.0
2015-12-16 15:15:00,67.21,67.27,67.2,67.25,40440.0,44.6369,44.6768,44.6303,44.6635,40440.0
2015-12-16 15:20:00,67.25,67.27,67.22,67.22,47882.0,44.6635,44.6768,44.6436,44.6436,47882.0
2015-12-16 15:25:00,67.22,67.37,67.21,67.37,90780.0,44.6436,44.7432,44.6369,44.7432,90780.0
2015-12-16 15:30:00,67.37,67.46,67.37,67.45,85008.0,44.7432,44.803,44.7432,44.7963,85008.0
2015-12-16 15:35:00,67.44,67.53,67.43,67.51,79165.0,44.7897,44.8495,44.7831,44.8362,79165.0
2015-12-16 15:40:00,67.51,67.57,67.5,67.54,43547.0,44.8362,44.876,44.8295,44.8561,43547.0
2015-12-16 15:45:00,67.54,67.62,67.48,67.59,83161.0,44.8561,44.9092,44.8163,44.8893,83161.0
2015-12-16 15:50:00,67.59,67.63,67.58,67.61,68676.0,44.8893,44.9159,44.8827,44.9026,68676.0
2015-12-16 15:55:00,67.61,67.63,67.56,67.57,127583.0,44.9026,44.9159,44.8694,44.876,127583.0
2015-12-17 09:30:00,67.5,67.53,67.31,67.52,37743.0,44.8295,44.8495,44.7034,44.8428,37743.0
2015-12-17 09:35:00,67.55,67.55,67.3,67.37,17176.0,44.8628,44.8628,44.6967,44.7432,17176.0
2015-12-17 09:40:00,67.37,67.42,67.31,67.31,16483.0,44.7432,44.7764,44.7034,44.7034,16483.0
2015-12-17 09:45:00,67.31,67.38,67.14,67.21,35188.0,44.7034,44.7498,44.5905,44.6369,35188.0
2015-12-17 09:50:00,67.22,67.22,67.1,67.17,16867.0,44.6436,44.6436,44.5639,44.6104,16867.0
2015-12-17 09:55:00,67.19,67.29,67.16,67.24,10593.0,44.6237,44.6901,44.6037,44.6569,10593.0
2015-12-17 10:00:00,67.25,67.3,67.12,67.26,14740.0,44.6635,44.6967,44.5772,44.6702,14740.0
2015-12-17 10:05:00,67.3,67.33,67.22,67.29,16072.0,44.6967,44.7166,44.6436,44.6901,16072.0
2015-12-17 10:10:00,67.29,67.33,67.2,67.33,24628.0,44.6901,44.7166,44.6303,44.7166,24628.0
2015-12-17 10:15:00,67.32,67.35,67.18,67.18,23511.0,44.71,44.7299,44.617,44.617,23511.0
2015-12-17 10:20:00,67.21,67.31,67.21,67.25,14156.0,44.6369,44.7034,44.6369,44.6635,14156.0
2015-12-17 10:25:00,67.25,67.35,67.25,67.35,18582.0,44.6635,44.7299,44.6635,44.7299,18582.0
2015-12-17 10:30:00,67.33,67.47,67.33,67.45,11442.0,44.7166,44.8096,44.7166,44.7963,11442.0
2015-12-17 10:35:00,67.46,67.46,67.41,67.42,11538.0,44.803,44.803,44.7698,44.7764,11538.0
2015-12-17 10:40:00,67.42,67.42,67.37,67.4,18225.0,44.7764,44.7764,44.7432,44.7631,18225.0
2015-12-17 10:45:00,67.39,67.51,67.37,67.44,22190.0,44.7565,44.8362,44.7432,44.7897,22190.0
2015-12-17 10:50:00,67.44,67.46,67.33,67.42,13147.0,44.7897,44.803,44.7166,44.7764,13147.0
2015-12-17 10:55:00,67.42,67.54,67.41,67.54,18170.0,44.7764,44.8561,44.7698,44.8561,18170.0
2015-12-17 11:00:00,67.53,67.53,67.46,67.5,26907.0,44.8495,44.8495,44.803,44.8295,26907.0
2015-12-17 11:05:00,67.49,67.49,67.31,67.36,21546.0,44.8229,44.8229,44.7034,44.7366,21546.0
2015-12-17 11:10:00,67.36,67.38,67.32,67.34,12183.0,44.7366,44.7498,44.71,44.7233,12183.0
2015-12-17 11:15:00,67.34,67.36,67.23,67.26,21846.0,44.7233,44.7366,44.6502,44.6702,21846.0
2015-12-17 11:20:00,67.25,67.28,67.2,67.28,16460.0,44.6635,44.6834,44.6303,44.6834,16460.0
2015-12-17 11:25:00,67.29,67.37,67.27,67.34,21910.0,44.6901,44.7432,44.6768,44.7233,21910.0
2015-12-17 11:30:00,67.34,67.36,67.3,67.34,9859.0,44.7233,44.7366,44.6967,44.7233,9859.0
2015-12-17 11:35:00,67.35,67.49,67.34,67.44,21501.0,44.7299,44.8229,44.7233,44.7897,21501.0
2015-12-17 11:40:00,67.44,67.47,67.39,67.47,15152.0,44.7897,44.8096,44.7565,44.8096,15152.0
2015-12-17 11:45:00,67.48,67.55,67.43,67.54,19440.0,44.8163,44.8628,44.7831,44.8561,19440.0
2015-12-17 11:50:00,67.54,67.54,67.47,67.48,15265.0,44.8561,44.8561,44.8096,44.8163,15265.0
2015-12-17 11:55:00,67.48,67.51,67.44,67.48,19316.0,44.8163,44.8362,44.7897,44.8163,19316.0
2015-12-17 12:00:00,67.49,67.49,67.4,67.41,16192.0,44.8229,44.8229,44.7631,44.7698,16192.0
2015-12-17 12:05:00,67.4,67.43,67.39,67.41,13179.0,44.7631,44.7831,44.7565,44.7698,13179.0
2015-12-17 12:10:00,67.42,67.43,67.37,67.43,32274.0,44.7764,44.7831,44.7432,44.7831,32274.0
2015-12-17 12:15:00,67.42,67.51,67.41,67.5,14194.0,44.7764,44.8362,44.7698,44.8295,14194.0
2015-12-17 12:20:00,67.5,67.54,67.47,67.48,16885.0,44.8295,44.8561,44.8096,44.8163,16885.0
2015-12-17 12:25:00,67.48,67.62,67.47,67.59,25711.0,44.8163,44.9092,44.8096,44.8893,25711.0
2015-12-17 12:30:00,67.6,67.65,67.58,67.63,12579.0,44.896,44.9292,44.8827,44.9159,12579.0
2015-12-17 12:35:00,67.62,67.65,67.56,67.61,13494.0,44.9092,44.9292,44.8694,44.9026,13494.0
2015-12-17 12:40:00,67.6,67.61,67.45,67.49,12367.0,44.896,44.9026,44.7963,44.8229,12367.0
2015-12-17 12:45:00,67.5,67.53,67.41,67.43,12566.0,44.8295,44.8495,44.7698,44.7831,12566.0
2015-12-17 12:50:00,67.42,67.42,67.37,67.4,12344.0,44.7764,44.7764,44.7432,44.7631,12344.0
2015-12-17 12:55:00,67.4,67.41,67.29,67.35,18064.0,44.7631,44.7698,44.6901,44.7299,18064.0
2015-12-17 13:00:00,67.36,67.37,67.3,67.37,19605.0,44.7366,44.7432,44.6967,44.7432,19605.0
2015-12-17 13:05:00,67.38,67.44,67.35,67.42,22461.0,44.7498,44.7897,44.7299,44.7764,22461.0
2015-12-17 13:10:00,67.41,67.47,67.41,67.43,8954.0,44.7698,44.8096,44.7698,44.7831,8954.0
2015-12-17 13:15:00,67.43,67.44,67.39,67.41,14431.0,44.7831,44.7897,44.7565,44.7698,14431.0
2015-12-17 13:20:00,67.41,67.42,67.35,67.42,14786.0,44.7698,44.7764,44.7299,44.7764,14786.0
2015-12-17 13:25:00,67.42,67.43,67.37,67.4,9575.0,44.7764,44.7831,44.7432,44.7631,9575.0
2015-12-17 13:30:00,67.4,67.48,67.38,67.46,14204.0,44.7631,44.8163,44.7498,44.803,14204.0
2015-12-17 13:35:00,67.47,67.55,67.45,67.54,12414.0,44.8096,44.8628,44.7963,44.8561,12414.0
2015-12-17 13:40:00,67.54,67.57,67.51,67.55,8516.0,44.8561,44.876,44.8362,44.8628,8516.0
2015-12-17 13:45:00,67.55,67.6,67.54,67.56,9500.0,44.8628,44.896,44.8561,44.8694,9500.0
2015-12-17 13:50:00,67.56,67.6,67.55,67.59,12136.0,44.8694,44.896,44.8628,44.8893,12136.0
2015-12-17 13:55:00,67.58,67.62,67.56,67.58,13489.0,44.8827,44.9092,44.8694,44.8827,13489.0
2015-12-17 14:00:00,67.6,67.62,67.56,67.61,14712.0,44.896,44.9092,44.8694,44.9026,14712.0
2015-12-17 14:05:00,67.61,67.63,67.57,67.63,23787.0,44.9026,44.9159,44.876,44.9159,23787.0
2015-12-17 14:10:00,67.64,67.69,67.61,67.67,23286.0,44.9225,44.9557,44.9026,44.9425,23286.0
2015-12-17 14:15:00,67.67,67.8,67.67,67.8,15104.0,44.9425,45.0288,44.9425,45.0288,15104.0
2015-12-17 14:20:00,67.79,67.8,67.69,67.72,18313.0,45.0221,45.0288,44.9557,44.9757,18313.0
2015-12-17 14:25:00,67.71,67.74,67.66,67.68,40148.0,44.969,44.9889,44.9358,44.9491,40148.0
2015-12-17 14:30:00,67.68,67.73,67.66,67.69,31931.0,44.9491,44.9823,44.9358,44.9557,31931.0
2015-12-17 14:35:00,67.69,67.72,67.67,67.68,20030.0,44.9557,44.9757,44.9425,44.9491,20030.0
2015-12-17 14:40:00,67.68,67.68,67.62,67.68,30924.0,44.9491,44.9491,44.9092,44.9491,30924.0
2015-12-17 14:45:00,67.69,67.72,67.62,67.65,567782.0,44.9557,44.9757,44.9092,44.9292,567782.0
2015-12-17 14:50:00,67.65,67.66,67.57,67.64,38102.0,44.9292,44.9358,44.876,44.9225,38102.0
2015-12-17 14:55:00,67.63,67.67,67.62,67.64,22511.0,44.9159,44.9425,44.9092,44.9225,22511.0
2015-12-17 15:00:00,67.64,67.67,67.6,67.61,24342.0,44.9225,44.9425,44.896,44.9026,24342.0
2015-12-17 15:05:00,67.62,67.76,67.6,67.74,23487.0,44.9092,45.0022,44.896,44.9889,23487.0
2015-12-17 15:10:00,67.73,67.82,67.72,67.79,33628.0,44.9823,45.0421,44.9757,45.0221,33628.0
2015-12-17 15:15:00,67.8,67.87,67.79,67.81,42101.0,45.0288,45.0753,45.0221,45.0354,42101.0
2015-12-17 15:20:00,67.8,67.83,67.76,67.83,35838.0,45.0288,45.0487,45.0022,45.0487,35838.0
2015-12-17 15:25:00,67.83,67.91,67.8,67.87,26839.0,45.0487,45.1018,45.0288,45.0753,26839.0
2015-12-17 15:30:00,67.86,67.9,67.81,67.89,35276.0,45.0686,45.0952,45.0354,45.0886,35276.0
2015-12-17 15:35:00,67.9,67.97,67.83,67.84,30489.0,45.0952,45.1417,45.0487,45.0554,30489.0
2015-12-17 15:40:00,67.84,67.85,67.74,67.75,43309.0,45.0554,45.062,44.9889,44.9956,43309.0
2015-12-17 15:45:00,67.75,67.77,67.7,67.73,47348.0,44.9956,45.0089,44.9624,44.9823,47348.0
2015-12-17 15:50:00,67.73,67.77,67.69,67.7,38376.0,44.9823,45.0089,44.9557,44.9624,38376.0
2015-12-17 15:55:00,67.7,67.7,67.52,67.53,121244.0,44.9624,44.9624,44.8428,44.8495,121244.0
2015-12-18 09:30:00,67.22,67.42,67.02,67.34,347734.0,44.6436,44.7764,44.5108,44.7233,347734.0
2015-12-18 09:35:00,67.29,67.32,67.07,67.12,55488.0,44.6901,44.71,44.544,44.5772,55488.0
2015-12-18 09:40:00,67.12,67.28,67.1,67.16,57070.0,44.5772,44.6834,44.5639,44.6037,57070.0
2015-12-18 09:45:00,67.15,67.17,67.03,67.09,32855.0,44.5971,44.6104,44.5174,44.5572,32855.0
2015-12-18 09:50:00,67.09,67.14,66.9,66.95,35126.0,44.5572,44.5905,44.4311,44.4643,35126.0
2015-12-18 09:55:00,66.94,66.98,66.88,66.89,21989.0,44.4576,44.4842,44.4178,44.4244,21989.0
2015-12-18 10:00:00,66.9,66.97,66.85,66.9,41542.0,44.4311,44.4776,44.3979,44.4311,41542.0
2015-12-18 10:05:00,66.9,66.99,66.85,66.93,12278.0,44.4311,44.4908,44.3979,44.451,12278.0
2015-12-18 10:10:00,66.93,66.94,66.84,66.94,15130.0,44.451,44.4576,44.3912,44.4576,15130.0
2015-12-18 10:15:00,66.93,67.02,66.9,66.93,29026.0,44.451,44.5108,44.4311,44.451,29026.0
2015-12-18 10:20:00,66.93,66.95,66.88,66.89,36281.0,44.451,44.4643,44.4178,44.4244,36281.0
2015-12-18 10:25:00,66.89,66.89,66.81,66.83,18011.0,44.4244,44.4244,44.3713,44.3846,18011.0
2015-12-18 10:30:00,66.83,66.88,66.69,66.76,30521.0,44.3846,44.4178,44.2916,44.3381,30521.0
2015-12-18 10:35:00,66.77,66.78,66.53,66.58,40062.0,44.3447,44.3514,44.1853,44.2185,40062.0
2015-12-18 10:40:00,66.56,66.62,66.54,66.59,18326.0,44.2053,44.2451,44.192,44.2252,18326.0
2015-12-18 10:45:00,66.6,66.67,66.59,66.61,12644.0,44.2318,44.2783,44.2252,44.2385,12644.0
2015-12-18 10:50:00,66.62,66.71,66.62,66.66,12991.0,44.2451,44.3049,44.2451,44.2717,12991.0
2015-12-18 10:55:00,66.66,66.72,66.59,66.72,14008.0,44.2717,44.3115,44.2252,44.3115,14008.0
2015-12-18 11:00:00,66.72,66.76,66.67,66.74,18237.0,44.3115,44.3381,44.2783,44.3248,18237.0
2015-12-18 11:05:00,66.76,66.79,66.7,66.73,12370.0,44.3381,44.358,44.2982,44.3182,12370.0
2015-12-18 11:10:00,66.73,66.76,66.69,66.7,12219.0,44.3182,44.3381,44.2916,44.2982,12219.0
2015-12-18 11:15:00,66.7,66.73,66.63,66.66,11197.0,44.2982,44.3182,44.2517,44.2717,11197.0
2015-12-18 11:20:00,66.66,66.68,66.63,66.68,12819.0,44.2717,44.285,44.2517,44.285,12819.0
2015-12-18 11:25:00,66.68,66.69,66.62,66.62,9447.0,44.285,44.2916,44.2451,44.2451,9447.0
2015-12-18 11:30:00,66.62,66.69,66.62,66.67,9634.0,44.2451,44.2916,44.2451,44.2783,9634.0
2015-12-18 11:35:00,66.67,66.73,66.63,66.73,9306.0,44.2783,44.3182,44.2517,44.3182,9306.0
2015-12-18 11:40:00,66.75,66.78,66.72,66.75,9906.0,44.3314,44.3514,44.3115,44.3314,9906.0
2015-12-18 11:45:00,66.75,66.81,66.74,66.78,30909.0,44.3314,44.3713,44.3248,44.3514,30909.0
2015-12-18 11:50:00,66.79,66.87,66.79,66.84,13621.0,44.358,44.4111,44.358,44.3912,13621.0
2015-12-18 11:55:00,66.84,66.89,66.83,66.84,10459.0,44.3912,44.4244,44.3846,44.3912,10459.0
2015-12-18 12:00:00,66.86,66.87,66.79,66.85,13440.0,44.4045,44.4111,44.358,44.3979,13440.0
2015-12-18 12:05:00,66.84,66.89,66.81,66.84,19607.0,44.3912,44.4244,44.3713,44.3912,19607.0
2015-12-18 12:10:00,66.84,66.88,66.8,66.8,13413.0,44.3912,44.4178,44.3646,44.3646,13413.0
2015-12-18 12:15:00,66.8,66.88,66.72,66.74,16943.0,44.3646,44.4178,44.3115,44.3248,16943.0
2015-12-18 12:20:00,66.76,66.85,66.75,66.81,11164.0,44.3381,44.3979,44.3314,44.3713,11164.0
2015-12-18 12:25:00,66.8,66.85,66.79,66.85,7931.0,44.3646,44.3979,44.358,44.3979,7931.0
2015-12-18 12:30:00,66.84,66.96,66.82,66.94,16177.0,44.3912,44.4709,44.3779,44.4576,16177.0
2015-12-18 12:35:00,66.94,66.94,66.86,66.87,8276.0,44.4576,44.4576,44.4045,44.4111,8276.0
2015-12-18 12:40:00,66.89,66.96,66.89,66.96,4278.0,44.4244,44.4709,44.4244,44.4709,4278.0
2015-12-18 12:45:00,66.99,67.05,66.97,67.02,13241.0,44.4908,44.5307,44.4776,44.5108,13241.0
2015-12-18 12:50:00,67.02,67.04,66.95,67.0,12131.0,44.5108,44.524,44.4643,44.4975,12131.0
2015-12-18 12:55:00,66.99,67.03,66.97,66.97,35560.0,44.4908,44.5174,44.4776,44.4776,35560.0
2015-12-18 13:00:00,66.98,67.03,66.95,66.99,17137.0,44.4842,44.5174,44.4643,44.4908,17137.0
2015-12-18 13:05:00,66.98,67.14,66.98,67.11,14080.0,44.4842,44.5905,44.4842,44.5705,14080.0
2015-12-18 13:10:00,67.09,67.11,67.04,67.04,5722.0,44.5572,44.5705,44.524,44.524,5722.0
2015-12-18 13:15:00,67.05,67.07,67.0,67.05,4793.0,44.5307,44.544,44.4975,44.5307,4793.0
2015-12-18 13:20:00,67.05,67.06,67.01,67.01,6133.0,44.5307,44.5373,44.5041,44.5041,6133.0
2015-12-18 13:25:00,67.01,67.09,67.0,67.07,5636.0,44.5041,44.5572,44.4975,44.544,5636.0
2015-12-18 13:30:00,67.08,67.15,67.06,67.15,14239.0,44.5506,44.5971,44.5373,44.5971,14239.0
2015-12-18 13:35:00,67.14,67.14,67.05,67.05,4947.0,44.5905,44.5905,44.5307,44.5307,4947.0
2015-12-18 13:40:00,67.03,67.15,67.03,67.12,8752.0,44.5174,44.5971,44.5174,44.5772,8752.0
2015-12-18 13:45:00,67.12,67.13,67.04,67.05,6030.0,44.5772,44.5838,44.524,44.5307,6030.0
2015-12-18 13:50:00,67.07,67.18,67.06,67.14,11444.0,44.544,44.617,44.5373,44.5905,11444.0
2015-12-18 13:55:00,67.13,67.17,67.1,67.1,17776.0,44.5838,44.6104,44.5639,44.5639,17776.0
2015-12-18 14:00:00,67.12,67.19,67.09,67.11,38766.0,44.5772,44.6237,44.5572,44.5705,38766.0
2015-12-18 14:05:00,67.12,67.25,67.12,67.2,13076.0,44.5772,44.6635,44.5772,44.6303,13076.0
2015-12-18 14:10:00,67.2,67.25,67.11,67.12,15424.0,44.6303,44.6635,44.5705,44.5772,15424.0
2015-12-18 14:15:00,67.12,67.16,67.06,67.16,18066.0,44.5772,44.6037,44.5373,44.6037,18066.0
2015-12-18 14:20:00,67.15,67.26,67.13,67.25,25967.0,44.5971,44.6702,44.5838,44.6635,25967.0
2015-12-18 14:25:00,67.27,67.31,67.22,67.27,9465.0,44.6768,44.7034,44.6436,44.6768,9465.0
2015-12-18 14:30:00,67.28,67.3,67.23,67.29,13545.0,44.6834,44.6967,44.6502,44.6901,13545.0
2015-12-18 14:35:00,67.3,67.33,67.26,67.29,10245.0,44.6967,44.7166,44.6702,44.6901,10245.0
2015-12-18 14:40:00,67.32,67.32,67.2,67.23,22042.0,44.71,44.71,44.6303,44.6502,22042.0
2015-12-18 14:45:00,67.22,67.4,67.22,67.4,54135.0,44.6436,44.7631,44.6436,44.7631,54135.0
2015-12-18 14:50:00,67.41,67.45,67.37,67.39,45454.0,44.7698,44.7963,44.7432,44.7565,45454.0
2015-12-18 14:55:00,67.39,67.43,67.34,67.35,54447.0,44.7565,44.7831,44.7233,44.7299,54447.0
2015-12-18 15:00:00,67.34,67.39,67.31,67.33,23849.0,44.7233,44.7565,44.7034,44.7166,23849.0
2015-12-18 15:05:00,67.32,67.4,67.32,67.36,25539.0,44.71,44.7631,44.71,44.7366,25539.0
2015-12-18 15:10:00,67.36,67.37,67.27,67.29,25950.0,44.7366,44.7432,44.6768,44.6901,25950.0
2015-12-18 15:15:00,67.28,67.28,67.15,67.2,26689.0,44.6834,44.6834,44.5971,44.6303,26689.0
2015-12-18 15:20:00,67.22,67.23,67.1,67.14,64584.0,44.6436,44.6502,44.5639,44.5905,64584.0
2015-12-18 15:25:00,67.14,67.23,67.14,67.17,49739.0,44.5905,44.6502,44.5905,44.6104,49739.0
2015-12-18 15:30:00,67.16,67.2,67.12,67.2,39407.0,44.6037,44.6303,44.5772,44.6303,39407.0
2015-12-18 15:35:00,67.19,67.21,67.12,67.13,42643.0,44.6237,44.6369,44.5772,44.5838,42643.0
2015-12-18 15:40:00,67.12,67.12,66.95,66.96,87223.0,44.5772,44.5772,44.4643,44.4709,87223.0
2015-12-18 15:45:00,66.98,66.98,66.86,66.87,116095.0,44.4842,44.4842,44.4045,44.4111,116095.0
2015-12-18 15:50:00,66.87,66.9,66.8,66.82,97558.0,44.4111,44.4311,44.3646,44.3779,97558.0
2015-12-18 15:55:00,66.82,66.92,66.69,66.83,478338.0,44.3779,44.4443,44.2916,44.3846,478338.0
2015-12-21 09:30:00,67.38,67.44,67.02,67.11,77563.0,44.7498,44.7897,44.5108,44.5705,77563.0
2015-12-21 09:35:00,67.06,67.25,67.04,67.15,16111.0,44.5373,44.6635,44.524,44.5971,16111.0
2015-12-21 09:40:00,67.14,67.27,67.13,67.24,31514.0,44.5905,44.6768,44.5838,44.6569,31514.0
2015-12-21 09:45:00,67.24,67.31,67.18,67.3,24339.0,44.6569,44.7034,44.617,44.6967,24339.0
2015-12-21 09:50:00,67.29,67.31,67.22,67.29,13436.0,44.6901,44.7034,44.6436,44.6901,13436.0
2015-12-21 09:55:00,67.3,67.3,67.22,67.22,12200.0,44.6967,44.6967,44.6436,44.6436,12200.0
2015-12-21 10:00:00,67.23,67.3,67.16,67.16,29360.0,44.6502,44.6967,44.6037,44.6037,29360.0
2015-12-21 10:05:00,67.15,67.21,67.09,67.17,20116.0,44.5971,44.6369,44.5572,44.6104,20116.0
2015-12-21 10:10:00,67.2,67.23,67.1,67.12,15415.0,44.6303,44.6502,44.5639,44.5772,15415.0
2015-12-21 10:15:00,67.14,67.15,66.96,66.96,25032.0,44.5905,44.5971,44.4709,44.4709,25032.0
2015-12-21 10:20:00,66.97,66.98,66.86,66.93,18566.0,44.4776,44.4842,44.4045,44.451,18566.0
2015-12-21 10:25:00,66.9,67.06,66.9,67.06,16077.0,44.4311,44.5373,44.4311,44.5373,16077.0
2015-12-21 10:30:00,67.08,67.12,67.03,67.08,18802.0,44.5506,44.5772,44.5174,44.5506,18802.0
2015-12-21 10:35:00,67.09,67.1,66.99,67.03,18877.0,44.5572,44.5639,44.4908,44.5174,18877.0
2015-12-21 10:40:00,67.03,67.09,67.03,67.04,23768.0,44.5174,44.5572,44.5174,44.524,23768.0
2015-12-21 10:45:00,67.04,67.09,66.99,67.01,17228.0,44.524,44.5572,44.4908,44.5041,17228.0
2015-12-21 10:50:00,67.01,67.02,66.92,66.96,29947.0,44.5041,44.5108,44.4443,44.4709,29947.0
2015-12-21 10:55:00,66.95,66.99,66.87,66.87,15637.0,44.4643,44.4908,44.4111,44.4111,15637.0
2015-12-21 11:00:00,66.86,66.89,66.78,66.79,19849.0,44.4045,44.4244,44.3514,44.358,19849.0
2015-12-21 11:05:00,66.78,66.85,66.75,66.76,28890.0,44.3514,44.3979,44.3314,44.3381,28890.0
2015-12-21 11:10:00,66.77,66.84,66.77,66.79,15348.0,44.3447,44.3912,44.3447,44.358,15348.0
2015-12-21 11:15:00,66.81,66.84,66.73,66.75,11524.0,44.3713,44.3912,44.3182,44.3314,11524.0
2015-12-21 11:20:00,66.73,66.76,66.62,66.62,13396.0,44.3182,44.3381,44.2451,44.2451,13396.0
2015-12-21 11:25:00,66.61,66.63,66.57,66.61,15937.0,44.2385,44.2517,44.2119,44.2385,15937.0
2015-12-21 11:30:00,66.61,66.61,66.39,66.41,39897.0,44.2385,44.2385,44.0923,44.1056,39897.0
2015-12-21 11:35:00,66.41,66.5,66.36,66.44,12392.0,44.1056,44.1654,44.0724,44.1256,12392.0
2015-12-21 11:40:00,66.44,66.48,66.41,66.43,15562.0,44.1256,44.1521,44.1056,44.1189,15562.0
2015-12-21 11:45:00,66.42,66.45,66.36,66.39,11671.0,44.1123,44.1322,44.0724,44.0923,11671.0
2015-12-21 11:50:00,66.37,66.43,66.36,66.41,10479.0,44.0791,44.1189,44.0724,44.1056,10479.0
2015-12-21 11:55:00,66.41,66.46,66.38,66.42,19678.0,44.1056,44.1388,44.0857,44.1123,19678.0
2015-12-21 12:00:00,66.44,66.46,66.35,66.37,20919.0,44.1256,44.1388,44.0658,44.0791,20919.0
2015-12-21 12:05:00,66.38,66.39,66.34,66.35,13240.0,44.0857,44.0923,44.0591,44.0658,13240.0
2015-12-21 12:10:00,66.36,66.37,66.31,66.33,9741.0,44.0724,44.0791,44.0392,44.0525,9741.0
2015-12-21 12:15:00,66.33,66.34,66.22,66.23,20064.0,44.0525,44.0591,43.9794,43.9861,20064.0
2015-12-21 12:20:00,66.24,66.28,66.24,66.28,8894.0,43.9927,44.0193,43.9927,44.0193,8894.0
2015-12-21 12:25:00,66.27,66.27,66.18,66.2,15849.0,44.0127,44.0127,43.9529,43.9662,15849.0
2015-12-21 12:30:00,66.21,66.26,66.21,66.26,10589.0,43.9728,44.006,43.9728,44.006,10589.0
2015-12-21 12:35:00,66.26,66.28,66.22,66.24,20782.0,44.006,44.0193,43.9794,43.9927,20782.0
2015-12-21 12:40:00,66.24,66.33,66.24,66.28,15558.0,43.9927,44.0525,43.9927,44.0193,15558.0
2015-12-21 12:45:00,66.28,66.31,66.27,66.31,11165.0,44.0193,44.0392,44.0127,44.0392,11165.0
2015-12-21 12:50:00,66.31,66.41,66.31,66.39,15718.0,44.0392,44.1056,44.0392,44.0923,15718.0
2015-12-21 12:55:00,66.41,66.42,66.39,66.4,7128.0,44.1056,44.1123,44.0923,44.099,7128.0
2015-12-21 13:00:00,66.4,66.41,66.33,66.34,13770.0,44.099,44.1056,44.0525,44.0591,13770.0
2015-12-21 13:05:00,66.35,66.36,66.3,66.35,15303.0,44.0658,44.0724,44.0326,44.0658,15303.0
2015-12-21 13:10:00,66.34,66.36,66.33,66.36,18960.0,44.0591,44.0724,44.0525,44.0724,18960.0
2015-12-21 13:15:00,66.35,66.43,66.35,66.4,18207.0,44.0658,44.1189,44.0658,44.099,18207.0
2015-12-21 13:20:00,66.4,66.47,66.4,66.45,8417.0,44.099,44.1455,44.099,44.1322,8417.0
2015-12-21 13:25:00,66.45,66.5,66.45,66.48,11258.0,44.1322,44.1654,44.1322,44.1521,11258.0
2015-12-21 13:30:00,66.49,66.51,66.43,66.5,14772.0,44.1588,44.172,44.1189,44.1654,14772.0
2015-12-21 13:35:00,66.52,66.52,66.47,66.48,8975.0,44.1787,44.1787,44.1455,44.1521,8975.0
2015-12-21 13:40:00,66.49,66.51,66.47,66.48,8445.0,44.1588,44.172,44.1455,44.1521,8445.0
2015-12-21 13:45:00,66.47,66.53,66.47,66.5,8921.0,44.1455,44.1853,44.1455,44.1654,8921.0
2015-12-21 13:50:00,66.5,66.56,66.48,66.49,8701.0,44.1654,44.2053,44.1521,44.1588,8701.0
2015-12-21 13:55:00,66.5,66.5,66.45,66.48,64144.0,44.1654,44.1654,44.1322,44.1521,64144.0
2015-12-21 14:00:00,66.47,66.57,66.47,66.55,16076.0,44.1455,44.2119,44.1455,44.1986,16076.0
2015-12-21 14:05:00,66.56,66.57,66.52,66.53,9966.0,44.2053,44.2119,44.1787,44.1853,9966.0
2015-12-21 14:10:00,66.53,66.58,66.52,66.53,15796.0,44.1853,44.2185,44.1787,44.1853,15796.0
2015-12-21 14:15:00,66.53,66.54,66.47,66.54,15997.0,44.1853,44.192,44.1455,44.192,15997.0
2015-12-21 14:20:00,66.54,66.59,66.5,66.59,21259.0,44.192,44.2252,44.1654,44.2252,21259.0
2015-12-21 14:25:00,66.59,66.59,66.5,66.5,15177.0,44.2252,44.2252,44.1654,44.1654,15177.0
2015-12-21 14:30:00,66.49,66.49,66.44,66.47,18331.0,44.1588,44.1588,44.1256,44.1455,18331.0
2015-12-21 14:35:00,66.47,66.48,66.42,66.42,16253.0,44.1455,44.1521,44.1123,44.1123,16253.0
2015-12-21 14:40:00,66.42,66.43,66.38,66.41,23874.0,44.1123,44.1189,44.0857,44.1056,23874.0
2015-12-21 14:45:00,66.41,66.42,66.36,66.41,11374.0,44.1056,44.1123,44.0724,44.1056,11374.0
2015-12-21 14:50:00,66.41,66.43,66.38,66.38,12914.0,44.1056,44.1189,44.0857,44.0857,12914.0
2015-12-21 14:55:00,66.39,66.4,66.32,66.36,21780.0,44.0923,44.099,44.0459,44.0724,21780.0
2015-12-21 15:00:00,66.36,66.47,66.36,66.47,19273.0,44.0724,44.1455,44.0724,44.1455,19273.0
2015-12-21 15:05:00,66.48,66.49,66.42,66.43,24360.0,44.1521,44.1588,44.1123,44.1189,24360.0
2015-12-21 15:10:00,66.42,66.46,66.41,66.44,28674.0,44.1123,44.1388,44.1056,44.1256,28674.0
2015-12-21 15:15:00,66.43,66.43,66.31,66.33,18107.0,44.1189,44.1189,44.0392,44.0525,18107.0
2015-12-21 15:20:00,66.33,66.38,66.3,66.3,67809.0,44.0525,44.0857,44.0326,44.0326,67809.0
2015-12-21 15:25:00,66.31,66.33,66.24,66.3,29066.0,44.0392,44.0525,43.9927,44.0326,29066.0
2015-12-21 15:30:00,66.29,66.34,66.23,66.23,54606.0,44.0259,44.0591,43.9861,43.9861,54606.0
2015-12-21 15:35:00,66.22,66.32,66.21,66.29,31616.0,43.9794,44.0459,43.9728,44.0259,31616.0
2015-12-21 15:40:00,66.28,66.36,66.26,66.33,47844.0,44.0193,44.0724,44.006,44.0525,47844.0
2015-12-21 15:45:00,66.33,66.4,66.32,66.35,43842.0,44.0525,44.099,44.0459,44.0658,43842.0
2015-12-21 15:50:00,66.35,66.46,66.35,66.46,52845.0,44.0658,44.1388,44.0658,44.1388,52845.0
2015-12-21 15:55:00,66.45,66.6,66.45,66.56,202921.0,44.1322,44.2318,44.1322,44.2053,202921.0
2015-12-22 09:30:00,66.87,67.1,66.83,66.97,33510.0,44.4111,44.5639,44.3846,44.4776,33510.0
2015-12-22 09:35:00,66.94,66.94,66.74,66.78,26872.0,44.4576,44.4576,44.3248,44.3514,26872.0
2015-12-22 09:40:00,66.8,66.84,66.63,66.75,29497.0,44.3646,44.3912,44.2517,44.3314,29497.0
2015-12-22 09:45:00,66.76,66.76,66.51,66.6,19208.0,44.3381,44.3381,44.172,44.2318,19208.0
2015-12-22 09:50:00,66.55,66.57,66.45,66.53,19666.0,44.1986,44.2119,44.1322,44.1853,19666.0
2015-12-22 09:55:00,66.52,66.65,66.36,66.55,42447.0,44.1787,44.265,44.0724,44.1986,42447.0
2015-12-22 10:00:00,66.62,66.69,66.3,66.3,48637.0,44.2451,44.2916,44.0326,44.0326,48637.0
2015-12-22 10:05:00,66.3,66.38,66.3,66.36,9795.0,44.0326,44.0857,44.0326,44.0724,9795.0
2015-12-22 10:10:00,66.36,66.36,66.21,66.21,14745.0,44.0724,44.0724,43.9728,43.9728,14745.0
2015-12-22 10:15:00,66.23,66.23,66.16,66.2,19441.0,43.9861,43.9861,43.9396,43.9662,19441.0
2015-12-22 10:20:00,66.21,66.23,66.18,66.23,12314.0,43.9728,43.9861,43.9529,43.9861,12314.0
2015-12-22 10:25:00,66.23,66.27,66.17,66.27,11050.0,43.9861,44.0127,43.9462,44.0127,11050.0
2015-12-22 10:30:00,66.29,66.35,66.28,66.34,10926.0,44.0259,44.0658,44.0193,44.0591,10926.0
2015-12-22 10:35:00,66.34,66.57,66.34,66.54,10597.0,44.0591,44.2119,44.0591,44.192,10597.0
2015-12-22 10:40:00,66.54,66.6,66.47,66.48,14051.0,44.192,44.2318,44.1455,44.1521,14051.0
2015-12-22 10:45:00,66.48,66.53,66.46,66.51,10072.0,44.1521,44.1853,44.1388,44.172,10072.0
2015-12-22 10:50:00,66.52,66.62,66.5,66.62,10744.0,44.1787,44.2451,44.1654,44.2451,10744.0
2015-12-22 10:55:00,66.62,66.65,66.59,66.64,15929.0,44.2451,44.265,44.2252,44.2584,15929.0
2015-12-22 11:00:00,66.64,66.66,66.52,66.58,11364.0,44.2584,44.2717,44.1787,44.2185,11364.0
2015-12-22 11:05:00,66.58,66.58,66.54,66.58,15096.0,44.2185,44.2185,44.192,44.2185,15096.0
2015-12-22 11:10:00,66.57,66.63,66.56,66.56,8575.0,44.2119,44.2517,44.2053,44.2053,8575.0
2015-12-22 11:15:00,66.58,66.59,66.54,66.54,6085.0,44.2185,44.2252,44.192,44.192,6085.0
2015-12-22 11:20:00,66.54,66.54,66.42,66.46,11896.0,44.192,44.192,44.1123,44.1388,11896.0
2015-12-22 11:25:00,66.46,66.57,66.43,66.55,11285.0,44.1388,44.2119,44.1189,44.1986,11285.0
2015-12-22 11:30:00,66.55,66.63,66.54,66.57,12319.0,44.1986,44.2517,44.192,44.2119,12319.0
2015-12-22 11:35:00,66.59,66.8,66.59,66.72,13936.0,44.2252,44.3646,44.2252,44.3115,13936.0
2015-12-22 11:40:00,66.72,66.82,66.71,66.79,10960.0,44.3115,44.3779,44.3049,44.358,10960.0
2015-12-22 11:45:00,66.81,66.82,66.7,66.73,16049.0,44.3713,44.3779,44.2982,44.3182,16049.0
2015-12-22 11:50:00,66.74,66.76,66.66,66.67,10695.0,44.3248,44.3381,44.2717,44.2783,10695.0
2015-12-22 11:55:00,66.68,66.71,66.64,66.69,11733.0,44.285,44.3049,44.2584,44.2916,11733.0
2015-12-22 12:00:00,66.69,66.7,66.61,66.65,7118.0,44.2916,44.2982,44.2385,44.265,7118.0
2015-12-22 12:05:00,66.64,66.77,66.62,66.73,18063.0,44.2584,44.3447,44.2451,44.3182,18063.0
2015-12-22 12:10:00,66.71,66.74,66.68,66.73,14662.0,44.3049,44.3248,44.285,44.3182,14662.0
2015-12-22 12:15:00,66.73,66.83,66.73,66.78,15364.0,44.3182,44.3846,44.3182,44.3514,15364.0
2015-12-22 12:20:00,66.77,66.78,66.68,66.73,14191.0,44.3447,44.3514,44.285,44.3182,14191.0
2015-12-22 12:25:00,66.74,66.75,66.71,66.73,15162.0,44.3248,44.3314,44.3049,44.3182,15162.0
2015-12-22 12:30:00,66.73,66.73,66.64,66.66,13679.0,44.3182,44.3182,44.2584,44.2717,13679.0
2015-12-22 12:35:00,66.66,66.72,66.64,66.7,13933.0,44.2717,44.3115,44.2584,44.2982,13933.0
2015-12-22 12:40:00,66.71,66.79,66.71,66.79,14862.0,44.3049,44.358,44.3049,44.358,14862.0
2015-12-22 12:45:00,66.82,66.82,66.76,66.77,8381.0,44.3779,44.3779,44.3381,44.3447,8381.0
2015-12-22 12:50:00,66.77,66.84,66.76,66.84,11694.0,44.3447,44.3912,44.3381,44.3912,11694.0
2015-12-22 12:55:00,66.83,66.84,66.79,66.8,6212.0,44.3846,44.3912,44.358,44.3646,6212.0
2015-12-22 13:00:00,66.8,66.81,66.75,66.79,11544.0,44.3646,44.3713,44.3314,44.358,11544.0
2015-12-22 13:05:00,66.78,66.83,66.78,66.79,6890.0,44.3514,44.3846,44.3514,44.358,6890.0
2015-12-22 13:10:00,66.79,66.84,66.74,66.81,14106.0,44.358,44.3912,44.3248,44.3713,14106.0
2015-12-22 13:15:00,66.82,66.87,66.82,66.86,14286.0,44.3779,44.4111,44.3779,44.4045,14286.0
2015-12-22 13:20:00,66.87,66.91,66.78,66.8,41645.0,44.4111,44.4377,44.3514,44.3646,41645.0
2015-12-22 13:25:00,66.79,66.87,66.79,66.79,16194.0,44.358,44.4111,44.358,44.358,16194.0
2015-12-22 13:30:00,66.8,66.81,66.7,66.73,7556.0,44.3646,44.3713,44.2982,44.3182,7556.0
2015-12-22 13:35:00,66.71,66.72,66.68,66.7,6180.0,44.3049,44.3115,44.285,44.2982,6180.0
2015-12-22 13:40:00,66.69,66.71,66.69,66.71,7232.0,44.2916,44.3049,44.2916,44.3049,7232.0
2015-12-22 13:45:00,66.71,66.82,66.71,66.82,8110.0,44.3049,44.3779,44.3049,44.3779,8110.0
2015-12-22 13:50:00,66.83,66.91,66.83,66.9,8877.0,44.3846,44.4377,44.3846,44.4311,8877.0
2015-12-22 13:55:00,66.89,66.92,66.87,66.9,9954.0,44.4244,44.4443,44.4111,44.4311,9954.0
2015-12-22 14:00:00,66.89,66.91,66.81,66.81,14662.0,44.4244,44.4377,44.3713,44.3713,14662.0
2015-12-22 14:05:00,66.81,66.87,66.8,66.87,19870.0,44.3713,44.4111,44.3646,44.4111,19870.0
2015-12-22 14:10:00,66.87,66.89,66.84,66.87,11069.0,44.4111,44.4244,44.3912,44.4111,11069.0
2015-12-22 14:15:00,66.88,66.92,66.83,66.86,16362.0,44.4178,44.4443,44.3846,44.4045,16362.0
2015-12-22 14:20:00,66.87,66.93,66.85,66.92,19946.0,44.4111,44.451,44.3979,44.4443,19946.0
2015-12-22 14:25:00,66.91,66.93,66.89,66.9,11362.0,44.4377,44.451,44.4244,44.4311,11362.0
2015-12-22 14:30:00,66.9,66.91,66.81,66.81,16392.0,44.4311,44.4377,44.3713,44.3713,16392.0
2015-12-22 14:35:00,66.82,66.83,66.77,66.83,21224.0,44.3779,44.3846,44.3447,44.3846,21224.0
2015-12-22 14:40:00,66.84,66.86,66.8,66.86,15990.0,44.3912,44.4045,44.3646,44.4045,15990.0
2015-12-22 14:45:00,66.86,66.88,66.8,66.8,24902.0,44.4045,44.4178,44.3646,44.3646,24902.0
2015-12-22 14:50:00,66.8,66.87,66.79,66.85,23354.0,44.3646,44.4111,44.358,44.3979,23354.0
2015-12-22 14:55:00,66.85,66.92,66.84,66.92,22715.0,44.3979,44.4443,44.3912,44.4443,22715.0
2015-12-22 15:00:00,66.92,66.95,66.89,66.95,27460.0,44.4443,44.4643,44.4244,44.4643,27460.0
2015-12-22 15:05:00,66.96,66.99,66.93,66.97,35868.0,44.4709,44.4908,44.451,44.4776,35868.0
2015-12-22 15:10:00,66.98,67.07,66.97,67.06,18473.0,44.4842,44.544,44.4776,44.5373,18473.0
2015-12-22 15:15:00,67.06,67.1,67.05,67.09,22914.0,44.5373,44.5639,44.5307,44.5572,22914.0
2015-12-22 15:20:00,67.08,67.18,67.08,67.16,39320.0,44.5506,44.617,44.5506,44.6037,39320.0
2015-12-22 15:25:00,67.17,67.2,67.14,67.14,20132.0,44.6104,44.6303,44.5905,44.5905,20132.0
2015-12-22 15:30:00,67.15,67.23,67.14,67.22,40161.0,44.5971,44.6502,44.5905,44.6436,40161.0
2015-12-22 15:35:00,67.22,67.23,67.13,67.16,41731.0,44.6436,44.6502,44.5838,44.6037,41731.0
2015-12-22 15:40:00,67.16,67.16,67.01,67.03,45341.0,44.6037,44.6037,44.5041,44.5174,45341.0
2015-12-22 15:45:00,67.04,67.12,67.03,67.09,73481.0,44.524,44.5772,44.5174,44.5572,73481.0
2015-12-22 15:50:00,67.09,67.14,67.06,67.13,73422.0,44.5572,44.5905,44.5373,44.5838,73422.0
2015-12-22 15:55:00,67.13,67.14,67.1,67.13,101078.0,44.5838,44.5905,44.5639,44.5838,101078.0
2015-12-23 09:30:00,67.2,67.52,67.2,67.28,23783.0,44.6303,44.8428,44.6303,44.6834,23783.0
2015-12-23 09:35:00,67.36,67.53,67.3,67.47,27510.0,44.7366,44.8495,44.6967,44.8096,27510.0
2015-12-23 09:40:00,67.48,67.62,67.44,67.54,14866.0,44.8163,44.9092,44.7897,44.8561,14866.0
2015-12-23 09:45:00,67.54,67.55,67.47,67.49,21212.0,44.8561,44.8628,44.8096,44.8229,21212.0
2015-12-23 09:50:00,67.49,67.54,67.45,67.48,19468.0,44.8229,44.8561,44.7963,44.8163,19468.0
2015-12-23 09:55:00,67.47,67.59,67.47,67.52,23336.0,44.8096,44.8893,44.8096,44.8428,23336.0
2015-12-23 10:00:00,67.56,67.67,67.48,67.62,41690.0,44.8694,44.9425,44.8163,44.9092,41690.0
2015-12-23 10:05:00,67.61,67.63,67.5,67.5,7577.0,44.9026,44.9159,44.8295,44.8295,7577.0
2015-12-23 10:10:00,67.52,67.52,67.42,67.44,8791.0,44.8428,44.8428,44.7764,44.7897,8791.0
2015-12-23 10:15:00,67.43,67.48,67.41,67.43,23198.0,44.7831,44.8163,44.7698,44.7831,23198.0
2015-12-23 10:20:00,67.44,67.48,67.37,67.38,10298.0,44.7897,44.8163,44.7432,44.7498,10298.0
2015-12-23 10:25:00,67.38,67.43,67.36,67.37,16710.0,44.7498,44.7831,44.7366,44.7432,16710.0
2015-12-23 10:30:00,67.37,67.41,67.34,67.37,27841.0,44.7432,44.7698,44.7233,44.7432,27841.0
2015-12-23 10:35:00,67.37,67.39,67.32,67.36,18912.0,44.7432,44.7565,44.71,44.7366,18912.0
2015-12-23 10:40:00,67.36,67.45,67.35,67.42,27192.0,44.7366,44.7963,44.7299,44.7764,27192.0
2015-12-23 10:45:00,67.42,67.48,67.4,67.48,16012.0,44.7764,44.8163,44.7631,44.8163,16012.0
2015-12-23 10:50:00,67.48,67.52,67.42,67.44,40142.0,44.8163,44.8428,44.7764,44.7897,40142.0
2015-12-23 10:55:00,67.43,67.43,67.39,67.41,36779.0,44.7831,44.7831,44.7565,44.7698,36779.0
2015-12-23 11:00:00,67.4,67.5,67.39,67.46,42437.0,44.7631,44.8295,44.7565,44.803,42437.0
2015-12-23 11:05:00,67.46,67.48,67.42,67.46,43586.0,44.803,44.8163,44.7764,44.803,43586.0
2015-12-23 11:10:00,67.46,67.51,67.45,67.49,27493.0,44.803,44.8362,44.7963,44.8229,27493.0
2015-12-23 11:15:00,67.5,67.51,67.47,67.48,37219.0,44.8295,44.8362,44.8096,44.8163,37219.0
2015-12-23 11:20:00,67.48,67.58,67.48,67.56,52905.0,44.8163,44.8827,44.8163,44.8694,52905.0
2015-12-23 11:25:00,67.56,67.64,67.56,67.59,12192.0,44.8694,44.9225,44.8694,44.8893,12192.0
2015-12-23 11:30:00,67.59,67.62,67.57,67.58,13256.0,44.8893,44.9092,44.876,44.8827,13256.0
2015-12-23 11:35:00,67.58,67.58,67.46,67.46,12761.0,44.8827,44.8827,44.803,44.803,12761.0
2015-12-23 11:40:00,67.47,67.48,67.45,67.47,13147.0,44.8096,44.8163,44.7963,44.8096,13147.0
2015-12-23 11:45:00,67.47,67.49,67.43,67.45,26009.0,44.8096,44.8229,44.7831,44.7963,26009.0
2015-12-23 11:50:00,67.45,67.57,67.44,67.53,16476.0,44.7963,44.876,44.7897,44.8495,16476.0
2015-12-23 11:55:00,67.52,67.58,67.51,67.55,12546.0,44.8428,44.8827,44.8362,44.8628,12546.0
2015-12-23 12:00:00,67.54,67.56,67.52,67.53,17641.0,44.8561,44.8694,44.8428,44.8495,17641.0
2015-12-23 12:05:00,67.54,67.54,67.51,67.54,24605.0,44.8561,44.8561,44.8362,44.8561,24605.0
2015-12-23 12:10:00,67.54,67.59,67.54,67.58,17001.0,44.8561,44.8893,44.8561,44.8827,17001.0
2015-12-23 12:15:00,67.58,67.59,67.54,67.56,33456.0,44.8827,44.8893,44.8561,44.8694,33456.0
2015-12-23 12:20:00,67.57,67.72,67.57,67.68,13169.0,44.876,44.9757,44.876,44.9491,13169.0
2015-12-23 12:25:00,67.67,67.68,67.58,67.6,28203.0,44.9425,44.9491,44.8827,44.896,28203.0
2015-12-23 12:30:00,67.59,67.64,67.57,67.64,15705.0,44.8893,44.9225,44.876,44.9225,15705.0
2015-12-23 12:35:00,67.63,67.66,67.62,67.65,13524.0,44.9159,44.9358,44.9092,44.9292,13524.0
2015-12-23 12:40:00,67.65,67.68,67.63,67.66,11936.0,44.9292,44.9491,44.9159,44.9358,11936.0
2015-12-23 12:45:00,67.66,67.71,67.65,67.7,16398.0,44.9358,44.969,44.9292,44.9624,16398.0
2015-12-23 12:50:00,67.72,67.77,67.71,67.74,11629.0,44.9757,45.0089,44.969,44.9889,11629.0
2015-12-23 12:55:00,67.74,67.77,67.73,67.75,20868.0,44.9889,45.0089,44.9823,44.9956,20868.0
2015-12-23 13:00:00,67.75,67.75,67.7,67.71,8739.0,44.9956,44.9956,44.9624,44.969,8739.0
2015-12-23 13:05:00,67.71,67.72,67.7,67.7,13301.0,44.969,44.9757,44.9624,44.9624,13301.0
2015-12-23 13:10:00,67.7,67.73,67.68,67.71,22556.0,44.9624,44.9823,44.9491,44.969,22556.0
2015-12-23 13:15:00,67.7,67.72,67.68,67.69,10350.0,44.9624,44.9757,44.9491,44.9557,10350.0
2015-12-23 13:20:00,67.69,67.72,67.66,67.7,13987.0,44.9557,44.9757,44.9358,44.9624,13987.0
2015-12-23 13:25:00,67.7,67.74,67.7,67.72,16091.0,44.9624,44.9889,44.9624,44.9757,16091.0
2015-12-23 13:30:00,67.71,67.72,67.69,67.69,22387.0,44.969,44.9757,44.9557,44.9557,22387.0
2015-12-23 13:35:00,67.69,67.71,67.68,67.68,13829.0,44.9557,44.969,44.9491,44.9491,13829.0
2015-12-23 13:40:00,67.69,67.81,67.68,67.77,16838.0,44.9557,45.0354,44.9491,45.0089,16838.0
2015-12-23 13:45:00,67.78,67.8,67.76,67.77,8567.0,45.0155,45.0288,45.0022,45.0089,8567.0
2015-12-23 13:50:00,67.77,67.86,67.77,67.84,12051.0,45.0089,45.0686,45.0089,45.0554,12051.0
2015-12-23 13:55:00,67.84,67.86,67.8,67.85,22502.0,45.0554,45.0686,45.0288,45.062,22502.0
2015-12-23 14:00:00,67.84,67.87,67.79,67.79,27842.0,45.0554,45.0753,45.0221,45.0221,27842.0
2015-12-23 14:05:00,67.79,67.83,67.74,67.81,20161.0,45.0221,45.0487,44.9889,45.0354,20161.0
2015-12-23 14:10:00,67.8,67.85,67.77,67.83,25643.0,45.0288,45.062,45.0089,45.0487,25643.0
2015-12-23 14:15:00,67.83,67.85,67.81,67.81,42144.0,45.0487,45.062,45.0354,45.0354,42144.0
2015-12-23 14:20:00,67.81,67.84,67.76,67.84,38287.0,45.0354,45.0554,45.0022,45.0554,38287.0
2015-12-23 14:25:00,67.83,67.84,67.81,67.83,30159.0,45.0487,45.0554,45.0354,45.0487,30159.0
2015-12-23 14:30:00,67.84,67.89,67.83,67.88,37926.0,45.0554,45.0886,45.0487,45.0819,37926.0
2015-12-23 14:35:00,67.88,67.94,67.88,67.93,36280.0,45.0819,45.1218,45.0819,45.1151,36280.0
2015-12-23 14:40:00,67.92,67.94,67.88,67.9,28158.0,45.1085,45.1218,45.0819,45.0952,28158.0
2015-12-23 14:45:00,67.9,68.03,67.88,68.02,54461.0,45.0952,45.1815,45.0819,45.1749,54461.0
2015-12-23 14:50:00,68.03,68.12,68.02,68.12,46718.0,45.1815,45.2413,45.1749,45.2413,46718.0
2015-12-23 14:55:00,68.12,68.14,68.09,68.1,39474.0,45.2413,45.2546,45.2214,45.228,39474.0
2015-12-23 15:00:00,68.1,68.13,68.06,68.07,38021.0,45.228,45.248,45.2015,45.2081,38021.0
2015-12-23 15:05:00,68.07,68.08,68.02,68.04,18244.0,45.2081,45.2147,45.1749,45.1882,18244.0
2015-12-23 15:10:00,68.04,68.04,67.98,67.98,18170.0,45.1882,45.1882,45.1483,45.1483,18170.0
2015-12-23 15:15:00,67.99,68.05,67.98,68.02,22858.0,45.155,45.1948,45.1483,45.1749,22858.0
2015-12-23 15:20:00,68.02,68.09,68.01,68.08,14081.0,45.1749,45.2214,45.1683,45.2147,14081.0
2015-12-23 15:25:00,68.08,68.09,68.04,68.08,14147.0,45.2147,45.2214,45.1882,45.2147,14147.0
2015-12-23 15:30:00,68.07,68.08,68.03,68.04,23782.0,45.2081,45.2147,45.1815,45.1882,23782.0
2015-12-23 15:35:00,68.04,68.07,68.0,68.07,19159.0,45.1882,45.2081,45.1616,45.2081,19159.0
2015-12-23 15:40:00,68.06,68.09,68.05,68.06,21041.0,45.2015,45.2214,45.1948,45.2015,21041.0
2015-12-23 15:45:00,68.06,68.1,68.04,68.08,42759.0,45.2015,45.228,45.1882,45.2147,42759.0
2015-12-23 15:50:00,68.09,68.11,68.03,68.11,52037.0,45.2214,45.2347,45.1815,45.2347,52037.0
2015-12-23 15:55:00,68.11,68.11,68.05,68.08,96231.0,45.2347,45.2347,45.1948,45.2147,96231.0
2015-12-24 09:30:00,67.96,68.02,67.84,67.93,20625.0,45.1351,45.1749,45.0554,45.1151,20625.0
2015-12-24 09:35:00,68.01,68.04,67.81,67.93,18410.0,45.1683,45.1882,45.0354,45.1151,18410.0
2015-12-24 09:40:00,67.93,67.93,67.81,67.85,21966.0,45.1151,45.1151,45.0354,45.062,21966.0
2015-12-24 09:45:00,67.86,67.89,67.8,67.85,15273.0,45.0686,45.0886,45.0288,45.062,15273.0
2015-12-24 09:50:00,67.84,67.93,67.82,67.9,12271.0,45.0554,45.1151,45.0421,45.0952,12271.0
2015-12-24 09:55:00,67.9,67.9,67.76,67.77,16921.0,45.0952,45.0952,45.0022,45.0089,16921.0
2015-12-24 10:00:00,67.77,67.86,67.72,67.76,16785.0,45.0089,45.0686,44.9757,45.0022,16785.0
2015-12-24 10:05:00,67.75,67.85,67.75,67.79,11201.0,44.9956,45.062,44.9956,45.0221,11201.0
2015-12-24 10:10:00,67.79,67.87,67.77,67.86,9226.0,45.0221,45.0753,45.0089,45.0686,9226.0
2015-12-24 10:15:00,67.86,67.92,67.83,67.92,9389.0,45.0686,45.1085,45.0487,45.1085,9389.0
2015-12-24 10:20:00,67.92,67.99,67.91,67.96,8687.0,45.1085,45.155,45.1018,45.1351,8687.0
2015-12-24 10:25:00,67.96,67.96,67.87,67.9,9841.0,45.1351,45.1351,45.0753,45.0952,9841.0
2015-12-24 10:30:00,67.9,67.93,67.86,67.93,9723.0,45.0952,45.1151,45.0686,45.1151,9723.0
2015-12-24 10:35:00,67.96,68.0,67.94,67.95,12212.0,45.1351,45.1616,45.1218,45.1284,12212.0
2015-12-24 10:40:00,67.92,67.92,67.87,67.91,7760.0,45.1085,45.1085,45.0753,45.1018,7760.0
2015-12-24 10:45:00,67.91,67.93,67.88,67.93,8751.0,45.1018,45.1151,45.0819,45.1151,8751.0
2015-12-24 10:50:00,67.94,67.97,67.92,67.95,7172.0,45.1218,45.1417,45.1085,45.1284,7172.0
2015-12-24 10:55:00,67.95,67.95,67.9,67.9,19469.0,45.1284,45.1284,45.0952,45.0952,19469.0
2015-12-24 11:00:00,67.91,67.91,67.82,67.85,9124.0,45.1018,45.1018,45.0421,45.062,9124.0
2015-12-24 11:05:00,67.86,67.89,67.83,67.83,11582.0,45.0686,45.0886,45.0487,45.0487,11582.0
2015-12-24 11:10:00,67.83,67.83,67.77,67.77,11008.0,45.0487,45.0487,45.0089,45.0089,11008.0
2015-12-24 11:15:00,67.78,67.78,67.72,67.74,11154.0,45.0155,45.0155,44.9757,44.9889,11154.0
2015-12-24 11:20:00,67.75,67.76,67.69,67.74,17842.0,44.9956,45.0022,44.9557,44.9889,17842.0
2015-12-24 11:25:00,67.74,67.77,67.69,67.69,9994.0,44.9889,45.0089,44.9557,44.9557,9994.0
2015-12-24 11:30:00,67.7,67.72,67.68,67.71,6353.0,44.9624,44.9757,44.9491,44.969,6353.0
2015-12-24 11:35:00,67.71,67.72,67.65,67.66,13704.0,44.969,44.9757,44.9292,44.9358,13704.0
2015-12-24 11:40:00,67.67,67.72,67.66,67.72,8598.0,44.9425,44.9757,44.9358,44.9757,8598.0
2015-12-24 11:45:00,67.73,67.78,67.73,67.78,10671.0,44.9823,45.0155,44.9823,45.0155,10671.0
2015-12-24 11:50:00,67.78,67.79,67.73,67.75,6490.0,45.0155,45.0221,44.9823,44.9956,6490.0
2015-12-24 11:55:00,67.75,67.81,67.75,67.79,6143.0,44.9956,45.0354,44.9956,45.0221,6143.0
2015-12-24 12:00:00,67.79,67.82,67.78,67.78,7537.0,45.0221,45.0421,45.0155,45.0155,7537.0
2015-12-24 12:05:00,67.78,67.78,67.74,67.76,6106.0,45.0155,45.0155,44.9889,45.0022,6106.0
2015-12-24 12:10:00,67.75,67.76,67.72,67.75,11826.0,44.9956,45.0022,44.9757,44.9956,11826.0
2015-12-24 12:15:00,67.74,67.82,67.73,67.82,13456.0,44.9889,45.0421,44.9823,45.0421,13456.0
2015-12-24 12:20:00,67.84,67.84,67.8,67.81,4050.0,45.0554,45.0554,45.0288,45.0354,4050.0
2015-12-24 12:25:00,67.82,67.84,67.81,67.84,7779.0,45.0421,45.0554,45.0354,45.0554,7779.0
2015-12-24 12:30:00,67.85,67.94,67.84,67.93,12215.0,45.062,45.1218,45.0554,45.1151,12215.0
2015-12-24 12:35:00,67.92,67.98,67.9,67.97,15466.0,45.1085,45.1483,45.0952,45.1417,15466.0
2015-12-24 12:40:00,67.97,67.98,67.91,67.95,26042.0,45.1417,45.1483,45.1018,45.1284,26042.0
2015-12-24 12:45:00,67.96,67.98,67.84,67.84,20325.0,45.1351,45.1483,45.0554,45.0554,20325.0
2015-12-24 12:50:00,67.85,67.85,67.76,67.77,16505.0,45.062,45.062,45.0022,45.0089,16505.0
2015-12-24 12:55:00,67.77,67.8,67.74,67.74,33430.0,45.0089,45.0288,44.9889,44.9889,33430.0
2015-12-28 09:30:00,67.66,67.76,67.5,67.64,24096.0,44.9358,45.0022,44.8295,44.9225,24096.0
2015-12-28 09:35:00,67.64,67.7,67.56,67.65,11115.0,44.9225,44.9624,44.8694,44.9292,11115.0
2015-12-28 09:40:00,67.62,67.71,67.59,67.63,7583.0,44.9092,44.969,44.8893,44.9159,7583.0
2015-12-28 09:45:00,67.68,67.7,67.55,67.56,6908.0,44.9491,44.9624,44.8628,44.8694,6908.0
2015-12-28 09:50:00,67.57,67.64,67.5,67.55,7500.0,44.876,44.9225,44.8295,44.8628,7500.0
2015-12-28 09:55:00,67.54,67.6,67.52,67.59,9613.0,44.8561,44.896,44.8428,44.8893,9613.0
2015-12-28 10:00:00,67.6,67.6,67.53,67.54,12380.0,44.896,44.896,44.8495,44.8561,12380.0
2015-12-28 10:05:00,67.53,67.59,67.53,67.54,37616.0,44.8495,44.8893,44.8495,44.8561,37616.0
2015-12-28 10:10:00,67.54,67.54,67.46,67.48,20075.0,44.8561,44.8561,44.803,44.8163,20075.0
2015-12-28 10:15:00,67.47,67.52,67.47,67.48,7026.0,44.8096,44.8428,44.8096,44.8163,7026.0
2015-12-28 10:20:00,67.49,67.5,67.42,67.46,18912.0,44.8229,44.8295,44.7764,44.803,18912.0
2015-12-28 10:25:00,67.47,67.53,67.47,67.52,6940.0,44.8096,44.8495,44.8096,44.8428,6940.0
2015-12-28 10:30:00,67.51,67.57,67.49,67.56,8852.0,44.8362,44.876,44.8229,44.8694,8852.0
2015-12-28 10:35:00,67.56,67.59,67.54,67.56,8305.0,44.8694,44.8893,44.8561,44.8694,8305.0
2015-12-28 10:40:00,67.55,67.63,67.55,67.63,13535.0,44.8628,44.9159,44.8628,44.9159,13535.0
2015-12-28 10:45:00,67.64,67.66,67.59,67.59,11435.0,44.9225,44.9358,44.8893,44.8893,11435.0
2015-12-28 10:50:00,67.59,67.63,67.58,67.63,7886.0,44.8893,44.9159,44.8827,44.9159,7886.0
2015-12-28 10:55:00,67.63,67.7,67.59,67.69,13244.0,44.9159,44.9624,44.8893,44.9557,13244.0
2015-12-28 11:00:00,67.67,67.78,67.66,67.76,24576.0,44.9425,45.0155,44.9358,45.0022,24576.0
2015-12-28 11:05:00,67.76,67.81,67.75,67.8,12960.0,45.0022,45.0354,44.9956,45.0288,12960.0
2015-12-28 11:10:00,67.79,67.84,67.79,67.82,15804.0,45.0221,45.0554,45.0221,45.0421,15804.0
2015-12-28 11:15:00,67.82,67.86,67.8,67.83,19725.0,45.0421,45.0686,45.0288,45.0487,19725.0
2015-12-28 11:20:00,67.84,67.84,67.77,67.77,13322.0,45.0554,45.0554,45.0089,45.0089,13322.0
2015-12-28 11:25:00,67.76,67.76,67.64,67.68,8916.0,45.0022,45.0022,44.9225,44.9491,8916.0
2015-12-28 11:30:00,67.68,67.68,67.6,67.64,14340.0,44.9491,44.9491,44.896,44.9225,14340.0
2015-12-28 11:35:00,67.64,67.68,67.6,67.63,36762.0,44.9225,44.9491,44.896,44.9159,36762.0
2015-12-28 11:40:00,67.61,67.62,67.55,67.59,9894.0,44.9026,44.9092,44.8628,44.8893,9894.0
2015-12-28 11:45:00,67.59,67.63,67.58,67.61,16586.0,44.8893,44.9159,44.8827,44.9026,16586.0
2015-12-28 11:50:00,67.61,67.66,67.59,67.63,56459.0,44.9026,44.9358,44.8893,44.9159,56459.0
2015-12-28 11:55:00,67.64,67.7,67.6,67.69,21169.0,44.9225,44.9624,44.896,44.9557,21169.0
2015-12-28 12:00:00,67.69,67.75,67.67,67.74,6835.0,44.9557,44.9956,44.9425,44.9889,6835.0
2015-12-28 12:05:00,67.76,67.77,67.74,67.76,10015.0,45.0022,45.0089,44.9889,45.0022,10015.0
2015-12-28 12:10:00,67.76,67.76,67.69,67.69,12977.0,45.0022,45.0022,44.9557,44.9557,12977.0
2015-12-28 12:15:00,67.7,67.74,67.7,67.72,18255.0,44.9624,44.9889,44.9624,44.9757,18255.0
2015-12-28 12:20:00,67.72,67.72,67.67,67.68,18208.0,44.9757,44.9757,44.9425,44.9491,18208.0
2015-12-28 12:25:00,67.7,67.73,67.68,67.7,10886.0,44.9624,44.9823,44.9491,44.9624,10886.0
2015-12-28 12:30:00,67.7,67.71,67.65,67.65,9620.0,44.9624,44.969,44.9292,44.9292,9620.0
2015-12-28 12:35:00,67.66,67.66,67.62,67.63,10091.0,44.9358,44.9358,44.9092,44.9159,10091.0
2015-12-28 12:40:00,67.62,67.62,67.59,67.6,12990.0,44.9092,44.9092,44.8893,44.896,12990.0
2015-12-28 12:45:00,67.61,67.65,67.59,67.64,12173.0,44.9026,44.9292,44.8893,44.9225,12173.0
2015-12-28 12:50:00,67.63,67.63,67.58,67.58,26316.0,44.9159,44.9159,44.8827,44.8827,26316.0
2015-12-28 12:55:00,67.57,67.59,67.54,67.57,6812.0,44.876,44.8893,44.8561,44.876,6812.0
2015-12-28 13:00:00,67.58,67.61,67.56,67.56,7423.0,44.8827,44.9026,44.8694,44.8694,7423.0
2015-12-28 13:05:00,67.57,67.6,67.56,67.6,19560.0,44.876,44.896,44.8694,44.896,19560.0
2015-12-28 13:10:00,67.6,67.66,67.59,67.66,20116.0,44.896,44.9358,44.8893,44.9358,20116.0
2015-12-28 13:15:00,67.67,67.68,67.63,67.67,15874.0,44.9425,44.9491,44.9159,44.9425,15874.0
2015-12-28 13:20:00,67.67,67.67,67.6,67.6,12161.0,44.9425,44.9425,44.896,44.896,12161.0
2015-12-28 13:25:00,67.61,67.62,67.58,67.6,7292.0,44.9026,44.9092,44.8827,44.896,7292.0
2015-12-28 13:30:00,67.6,67.62,67.58,67.58,15764.0,44.896,44.9092,44.8827,44.8827,15764.0
2015-12-28 13:35:00,67.6,67.6,67.53,67.53,7447.0,44.896,44.896,44.8495,44.8495,7447.0
2015-12-28 13:40:00,67.54,67.57,67.51,67.51,7721.0,44.8561,44.876,44.8362,44.8362,7721.0
2015-12-28 13:45:00,67.52,67.56,67.52,67.55,6039.0,44.8428,44.8694,44.8428,44.8628,6039.0
2015-12-28 13:50:00,67.56,67.59,67.54,67.56,14487.0,44.8694,44.8893,44.8561,44.8694,14487.0
2015-12-28 13:55:00,67.56,67.58,67.55,67.55,11030.0,44.8694,44.8827,44.8628,44.8628,11030.0
2015-12-28 14:00:00,67.55,67.57,67.54,67.54,14980.0,44.8628,44.876,44.8561,44.8561,14980.0
2015-12-28 14:05:00,67.55,67.55,67.5,67.5,30981.0,44.8628,44.8628,44.8295,44.8295,30981.0
2015-12-28 14:10:00,67.5,67.52,67.45,67.49,49357.0,44.8295,44.8428,44.7963,44.8229,49357.0
2015-12-28 14:15:00,67.49,67.52,67.48,67.51,28777.0,44.8229,44.8428,44.8163,44.8362,28777.0
2015-12-28 14:20:00,67.52,67.54,67.49,67.49,45124.0,44.8428,44.8561,44.8229,44.8229,45124.0
2015-12-28 14:25:00,67.49,67.52,67.48,67.49,39428.0,44.8229,44.8428,44.8163,44.8229,39428.0
2015-12-28 14:30:00,67.51,67.54,67.49,67.52,29035.0,44.8362,44.8561,44.8229,44.8428,29035.0
2015-12-28 14:35:00,67.52,67.55,67.51,67.54,15185.0,44.8428,44.8628,44.8362,44.8561,15185.0
2015-12-28 14:40:00,67.54,67.62,67.54,67.59,55448.0,44.8561,44.9092,44.8561,44.8893,55448.0
2015-12-28 14:45:00,67.6,67.64,67.57,67.64,24056.0,44.896,44.9225,44.876,44.9225,24056.0
2015-12-28 14:50:00,67.64,67.77,67.63,67.76,16259.0,44.9225,45.0089,44.9159,45.0022,16259.0
2015-12-28 14:55:00,67.76,67.76,67.71,67.74,15532.0,45.0022,45.0022,44.969,44.9889,15532.0
2015-12-28 15:00:00,67.75,67.77,67.73,67.75,16472.0,44.9956,45.0089,44.9823,44.9956,16472.0
2015-12-28 15:05:00,67.75,67.77,67.72,67.76,12630.0,44.9956,45.0089,44.9757,45.0022,12630.0
2015-12-28 15:10:00,67.77,67.85,67.76,67.85,17865.0,45.0089,45.062,45.0022,45.062,17865.0
2015-12-28 15:15:00,67.84,67.88,67.83,67.85,33271.0,45.0554,45.0819,45.0487,45.062,33271.0
2015-12-28 15:20:00,67.85,67.96,67.85,67.95,37496.0,45.062,45.1351,45.062,45.1284,37496.0
2015-12-28 15:25:00,67.95,67.98,67.91,67.98,25766.0,45.1284,45.1483,45.1018,45.1483,25766.0
2015-12-28 15:30:00,67.99,68.0,67.93,67.95,22211.0,45.155,45.1616,45.1151,45.1284,22211.0
2015-12-28 15:35:00,67.95,67.95,67.91,67.93,22409.0,45.1284,45.1284,45.1018,45.1151,22409.0
2015-12-28 15:40:00,67.92,67.93,67.9,67.91,18855.0,45.1085,45.1151,45.0952,45.1018,18855.0
2015-12-28 15:45:00,67.9,67.91,67.84,67.86,29691.0,45.0952,45.1018,45.0554,45.0686,29691.0
2015-12-28 15:50:00,67.86,67.86,67.8,67.81,38214.0,45.0686,45.0686,45.0288,45.0354,38214.0
2015-12-28 15:55:00,67.82,67.87,67.81,67.86,96024.0,45.0421,45.0753,45.0354,45.0686,96024.0
2015-12-29 09:30:00,68.01,68.31,67.95,68.12,41961.0,45.1683,45.3675,45.1284,45.2413,41961.0
2015-12-29 09:35:00,68.17,68.27,68.11,68.11,27342.0,45.2745,45.3409,45.2347,45.2347,27342.0
2015-12-29 09:40:00,68.14,68.27,68.14,68.27,7400.0,45.2546,45.3409,45.2546,45.3409,7400.0
2015-12-29 09:45:00,68.27,68.27,68.16,68.19,11922.0,45.3409,45.3409,45.2679,45.2878,11922.0
2015-12-29 09:50:00,68.2,68.2,68.1,68.11,17230.0,45.2944,45.2944,45.228,45.2347,17230.0
2015-12-29 09:55:00,68.12,68.13,68.08,68.1,12834.0,45.2413,45.248,45.2147,45.228,12834.0
2015-12-29 10:00:00,68.1,68.15,68.1,68.15,11747.0,45.228,45.2612,45.228,45.2612,11747.0
2015-12-29 10:05:00,68.14,68.18,68.1,68.13,9150.0,45.2546,45.2812,45.228,45.248,9150.0
2015-12-29 10:10:00,68.14,68.18,68.12,68.16,13787.0,45.2546,45.2812,45.2413,45.2679,13787.0
2015-12-29 10:15:00,68.13,68.19,68.13,68.17,7025.0,45.248,45.2878,45.248,45.2745,7025.0
2015-12-29 10:20:00,68.18,68.24,68.17,68.23,8392.0,45.2812,45.321,45.2745,45.3144,8392.0
2015-12-29 10:25:00,68.23,68.25,68.19,68.22,4679.0,45.3144,45.3277,45.2878,45.3077,4679.0
2015-12-29 10:30:00,68.25,68.27,68.21,68.25,18215.0,45.3277,45.3409,45.3011,45.3277,18215.0
2015-12-29 10:35:00,68.25,68.25,68.17,68.25,15824.0,45.3277,45.3277,45.2745,45.3277,15824.0
2015-12-29 10:40:00,68.26,68.27,68.25,68.27,6240.0,45.3343,45.3409,45.3277,45.3409,6240.0
2015-12-29 10:45:00,68.27,68.32,68.27,68.31,13737.0,45.3409,45.3741,45.3409,45.3675,13737.0
2015-12-29 10:50:00,68.32,68.33,68.26,68.3,8871.0,45.3741,45.3808,45.3343,45.3609,8871.0
2015-12-29 10:55:00,68.31,68.36,68.3,68.35,8834.0,45.3675,45.4007,45.3609,45.3941,8834.0
2015-12-29 11:00:00,68.35,68.37,68.32,68.35,12124.0,45.3941,45.4073,45.3741,45.3941,12124.0
2015-12-29 11:05:00,68.36,68.45,68.36,68.45,10224.0,45.4007,45.4605,45.4007,45.4605,10224.0
2015-12-29 11:10:00,68.44,68.51,68.44,68.48,17830.0,45.4538,45.5003,45.4538,45.4804,17830.0
2015-12-29 11:15:00,68.5,68.57,68.46,68.56,17098.0,45.4937,45.5402,45.4671,45.5335,17098.0
2015-12-29 11:20:00,68.56,68.61,68.55,68.59,27370.0,45.5335,45.5667,45.5269,45.5535,27370.0
2015-12-29 11:25:00,68.59,68.65,68.58,68.65,7470.0,45.5535,45.5933,45.5468,45.5933,7470.0
2015-12-29 11:30:00,68.65,68.66,68.61,68.66,19780.0,45.5933,45.6,45.5667,45.6,19780.0
2015-12-29 11:35:00,68.66,68.69,68.56,68.57,57466.0,45.6,45.6199,45.5335,45.5402,57466.0
2015-12-29 11:40:00,68.59,68.69,68.59,68.62,39539.0,45.5535,45.6199,45.5535,45.5734,39539.0
2015-12-29 11:45:00,68.62,68.68,68.62,68.62,21053.0,45.5734,45.6132,45.5734,45.5734,21053.0
2015-12-29 11:50:00,68.63,68.72,68.62,68.69,18288.0,45.58,45.6398,45.5734,45.6199,18288.0
2015-12-29 11:55:00,68.69,68.7,68.65,68.67,16686.0,45.6199,45.6265,45.5933,45.6066,16686.0
2015-12-29 12:00:00,68.66,68.66,68.61,68.62,16202.0,45.6,45.6,45.5667,45.5734,16202.0
2015-12-29 12:05:00,68.63,68.71,68.63,68.7,12400.0,45.58,45.6332,45.58,45.6265,12400.0
2015-12-29 12:10:00,68.7,68.76,68.69,68.73,15064.0,45.6265,45.6664,45.6199,45.6464,15064.0
2015-12-29 12:15:00,68.73,68.76,68.71,68.71,12945.0,45.6464,45.6664,45.6332,45.6332,12945.0
2015-12-29 12:20:00,68.71,68.73,68.67,68.71,14079.0,45.6332,45.6464,45.6066,45.6332,14079.0
2015-12-29 12:25:00,68.72,68.83,68.71,68.82,14495.0,45.6398,45.7129,45.6332,45.7062,14495.0
2015-12-29 12:30:00,68.82,68.84,68.79,68.83,12934.0,45.7062,45.7195,45.6863,45.7129,12934.0
2015-12-29 12:35:00,68.83,68.87,68.76,68.77,30994.0,45.7129,45.7394,45.6664,45.673,30994.0
2015-12-29 12:40:00,68.78,68.78,68.72,68.76,22747.0,45.6796,45.6796,45.6398,45.6664,22747.0
2015-12-29 12:45:00,68.75,68.76,68.65,68.66,20156.0,45.6597,45.6664,45.5933,45.6,20156.0
2015-12-29 12:50:00,68.66,68.68,68.62,68.62,7162.0,45.6,45.6132,45.5734,45.5734,7162.0
2015-12-29 12:55:00,68.62,68.64,68.61,68.61,10300.0,45.5734,45.5867,45.5667,45.5667,10300.0
2015-12-29 13:00:00,68.61,68.64,68.59,68.6,13852.0,45.5667,45.5867,45.5535,45.5601,13852.0
2015-12-29 13:05:00,68.59,68.62,68.56,68.58,13785.0,45.5535,45.5734,45.5335,45.5468,13785.0
2015-12-29 13:10:00,68.59,68.63,68.59,68.62,9609.0,45.5535,45.58,45.5535,45.5734,9609.0
2015-12-29 13:15:00,68.63,68.66,68.6,68.63,15525.0,45.58,45.6,45.5601,45.58,15525.0
2015-12-29 13:20:00,68.63,68.67,68.62,68.62,9856.0,45.58,45.6066,45.5734,45.5734,9856.0
2015-12-29 13:25:00,68.62,68.64,68.61,68.61,10253.0,45.5734,45.5867,45.5667,45.5667,10253.0
2015-12-29 13:30:00,68.6,68.61,68.53,68.57,11226.0,45.5601,45.5667,45.5136,45.5402,11226.0
2015-12-29 13:35:00,68.58,68.62,68.58,68.62,7847.0,45.5468,45.5734,45.5468,45.5734,7847.0
2015-12-29 13:40:00,68.62,68.63,68.61,68.61,11287.0,45.5734,45.58,45.5667,45.5667,11287.0
2015-12-29 13:45:00,68.62,68.63,68.59,68.61,11849.0,45.5734,45.58,45.5535,45.5667,11849.0
2015-12-29 13:50:00,68.62,68.63,68.58,68.58,10042.0,45.5734,45.58,45.5468,45.5468,10042.0
2015-12-29 13:55:00,68.58,68.61,68.56,68.57,18696.0,45.5468,45.5667,45.5335,45.5402,18696.0
2015-12-29 14:00:00,68.57,68.58,68.54,68.55,7946.0,45.5402,45.5468,45.5203,45.5269,7946.0
2015-12-29 14:05:00,68.55,68.62,68.55,68.58,21259.0,45.5269,45.5734,45.5269,45.5468,21259.0
2015-12-29 14:10:00,68.58,68.6,68.57,68.6,15670.0,45.5468,45.5601,45.5402,45.5601,15670.0
2015-12-29 14:15:00,68.58,68.59,68.55,68.56,11801.0,45.5468,45.5535,45.5269,45.5335,11801.0
2015-12-29 14:20:00,68.57,68.58,68.53,68.57,14815.0,45.5402,45.5468,45.5136,45.5402,14815.0
2015-12-29 14:25:00,68.56,68.57,68.44,68.52,29271.0,45.5335,45.5402,45.4538,45.507,29271.0
2015-12-29 14:30:00,68.51,68.51,68.47,68.51,9261.0,45.5003,45.5003,45.4738,45.5003,9261.0
2015-12-29 14:35:00,68.51,68.51,68.47,68.48,10003.0,45.5003,45.5003,45.4738,45.4804,10003.0
2015-12-29 14:40:00,68.48,68.54,68.48,68.5,10200.0,45.4804,45.5203,45.4804,45.4937,10200.0
2015-12-29 14:45:00,68.5,68.52,68.48,68.52,18795.0,45.4937,45.507,45.4804,45.507,18795.0
2015-12-29 14:50:00,68.52,68.52,68.5,68.51,13297.0,45.507,45.507,45.4937,45.5003,13297.0
2015-12-29 14:55:00,68.51,68.52,68.47,68.51,28380.0,45.5003,45.507,45.4738,45.5003,28380.0
2015-12-29 15:00:00,68.52,68.54,68.49,68.53,10110.0,45.507,45.5203,45.487,45.5136,10110.0
2015-12-29 15:05:00,68.53,68.57,68.52,68.57,12613.0,45.5136,45.5402,45.507,45.5402,12613.0
2015-12-29 15:10:00,68.56,68.58,68.53,68.55,19588.0,45.5335,45.5468,45.5136,45.5269,19588.0
2015-12-29 15:15:00,68.55,68.57,68.53,68.54,22395.0,45.5269,45.5402,45.5136,45.5203,22395.0
2015-12-29 15:20:00,68.53,68.54,68.51,68.51,10667.0,45.5136,45.5203,45.5003,45.5003,10667.0
2015-12-29 15:25:00,68.51,68.53,68.49,68.51,17903.0,45.5003,45.5136,45.487,45.5003,17903.0
2015-12-29 15:30:00,68.51,68.54,68.49,68.51,24172.0,45.5003,45.5203,45.487,45.5003,24172.0
2015-12-29 15:35:00,68.51,68.53,68.48,68.49,23666.0,45.5003,45.5136,45.4804,45.487,23666.0
2015-12-29 15:40:00,68.49,68.51,68.46,68.5,26959.0,45.487,45.5003,45.4671,45.4937,26959.0
2015-12-29 15:45:00,68.5,68.58,68.5,68.57,44307.0,45.4937,45.5468,45.4937,45.5402,44307.0
2015-12-29 15:50:00,68.57,68.58,68.52,68.58,56263.0,45.5402,45.5468,45.507,45.5468,56263.0
2015-12-29 15:55:00,68.58,68.68,68.58,68.63,240156.0,45.5468,45.6132,45.5468,45.58,240156.0
2015-12-30 09:30:00,68.54,68.75,68.54,68.65,26992.0,45.5203,45.6597,45.5203,45.5933,26992.0
2015-12-30 09:35:00,68.72,68.72,68.57,68.57,12224.0,45.6398,45.6398,45.5402,45.5402,12224.0
2015-12-30 09:40:00,68.58,68.64,68.56,68.64,11806.0,45.5468,45.5867,45.5335,45.5867,11806.0
2015-12-30 09:45:00,68.63,68.73,68.62,68.63,10015.0,45.58,45.6464,45.5734,45.58,10015.0
2015-12-30 09:50:00,68.56,68.74,68.56,68.73,13217.0,45.5335,45.6531,45.5335,45.6464,13217.0
2015-12-30 09:55:00,68.74,68.75,68.71,68.72,5930.0,45.6531,45.6597,45.6332,45.6398,5930.0
2015-12-30 10:00:00,68.74,68.77,68.69,68.69,11891.0,45.6531,45.673,45.6199,45.6199,11891.0
2015-12-30 10:05:00,68.7,68.81,68.7,68.76,16834.0,45.6265,45.6996,45.6265,45.6664,16834.0
2015-12-30 10:10:00,68.75,68.77,68.68,68.7,13721.0,45.6597,45.673,45.6132,45.6265,13721.0
2015-12-30 10:15:00,68.7,68.75,68.68,68.7,23449.0,45.6265,45.6597,45.6132,45.6265,23449.0
2015-12-30 10:20:00,68.7,68.7,68.64,68.65,18509.0,45.6265,45.6265,45.5867,45.5933,18509.0
2015-12-30 10:25:00,68.65,68.7,68.63,68.68,15658.0,45.5933,45.6265,45.58,45.6132,15658.0
2015-12-30 10:30:00,68.68,68.74,68.68,68.71,14426.0,45.6132,45.6531,45.6132,45.6332,14426.0
2015-12-30 10:35:00,68.71,68.72,68.68,68.7,13167.0,45.6332,45.6398,45.6132,45.6265,13167.0
2015-12-30 10:40:00,68.7,68.71,68.64,68.65,19223.0,45.6265,45.6332,45.5867,45.5933,19223.0
2015-12-30 10:45:00,68.66,68.67,68.58,68.58,72911.0,45.6,45.6066,45.5468,45.5468,72911.0
2015-12-30 10:50:00,68.58,68.58,68.5,68.51,20935.0,45.5468,45.5468,45.4937,45.5003,20935.0
2015-12-30 10:55:00,68.51,68.52,68.38,68.38,22984.0,45.5003,45.507,45.414,45.414,22984.0
2015-12-30 11:00:00,68.39,68.52,68.38,68.52,6934.0,45.4206,45.507,45.414,45.507,6934.0
2015-12-30 11:05:00,68.51,68.52,68.46,68.48,19204.0,45.5003,45.507,45.4671,45.4804,19204.0
2015-12-30 11:10:00,68.48,68.5,68.45,68.48,13909.0,45.4804,45.4937,45.4605,45.4804,13909.0
2015-12-30 11:15:00,68.49,68.5,68.47,68.47,7882.0,45.487,45.4937,45.4738,45.4738,7882.0
2015-12-30 11:20:00,68.47,68.54,68.47,68.52,6417.0,45.4738,45.5203,45.4738,45.507,6417.0
2015-12-30 11:25:00,68.52,68.52,68.45,68.46,12150.0,45.507,45.507,45.4605,45.4671,12150.0
2015-12-30 11:30:00,68.46,68.47,68.41,68.42,8801.0,45.4671,45.4738,45.4339,45.4406,8801.0
2015-12-30 11:35:00,68.44,68.46,68.42,68.42,10140.0,45.4538,45.4671,45.4406,45.4406,10140.0
2015-12-30 11:40:00,68.44,68.48,68.44,68.45,8139.0,45.4538,45.4804,45.4538,45.4605,8139.0
2015-12-30 11:45:00,68.44,68.47,68.38,68.39,9027.0,45.4538,45.4738,45.414,45.4206,9027.0
2015-12-30 11:50:00,68.39,68.41,68.35,68.36,10144.0,45.4206,45.4339,45.3941,45.4007,10144.0
2015-12-30 11:55:00,68.37,68.41,68.36,68.39,12701.0,45.4073,45.4339,45.4007,45.4206,12701.0
2015-12-30 12:00:00,68.4,68.55,68.4,68.53,8292.0,45.4273,45.5269,45.4273,45.5136,8292.0
2015-12-30 12:05:00,68.53,68.58,68.52,68.56,6987.0,45.5136,45.5468,45.507,45.5335,6987.0
2015-12-30 12:10:00,68.57,68.57,68.51,68.53,12843.0,45.5402,45.5402,45.5003,45.5136,12843.0
2015-12-30 12:15:00,68.54,68.56,68.53,68.55,7386.0,45.5203,45.5335,45.5136,45.5269,7386.0
2015-12-30 12:20:00,68.55,68.57,68.53,68.53,7941.0,45.5269,45.5402,45.5136,45.5136,7941.0
2015-12-30 12:25:00,68.52,68.54,68.5,68.54,10456.0,45.507,45.5203,45.4937,45.5203,10456.0
2015-12-30 12:30:00,68.55,68.56,68.53,68.55,13047.0,45.5269,45.5335,45.5136,45.5269,13047.0
2015-12-30 12:35:00,68.54,68.56,68.53,68.54,7803.0,45.5203,45.5335,45.5136,45.5203,7803.0
2015-12-30 12:40:00,68.56,68.57,68.5,68.53,24899.0,45.5335,45.5402,45.4937,45.5136,24899.0
2015-12-30 12:45:00,68.52,68.53,68.48,68.51,9045.0,45.507,45.5136,45.4804,45.5003,9045.0
2015-12-30 12:50:00,68.51,68.53,68.51,68.53,6100.0,45.5003,45.5136,45.5003,45.5136,6100.0
2015-12-30 12:55:00,68.56,68.59,68.55,68.57,7339.0,45.5335,45.5535,45.5269,45.5402,7339.0
2015-12-30 13:00:00,68.58,68.65,68.58,68.64,6879.0,45.5468,45.5933,45.5468,45.5867,6879.0
2015-12-30 13:05:00,68.65,68.67,68.64,68.67,5675.0,45.5933,45.6066,45.5867,45.6066,5675.0
2015-12-30 13:10:00,68.66,68.67,68.62,68.66,8372.0,45.6,45.6066,45.5734,45.6,8372.0
2015-12-30 13:15:00,68.66,68.67,68.63,68.64,8506.0,45.6,45.6066,45.58,45.5867,8506.0
2015-12-30 13:20:00,68.65,68.65,68.61,68.63,5496.0,45.5933,45.5933,45.5667,45.58,5496.0
2015-12-30 13:25:00,68.62,68.67,68.61,68.67,7055.0,45.5734,45.6066,45.5667,45.6066,7055.0
2015-12-30 13:30:00,68.67,68.7,68.65,68.67,14320.0,45.6066,45.6265,45.5933,45.6066,14320.0
2015-12-30 13:35:00,68.66,68.68,68.66,68.67,8777.0,45.6,45.6132,45.6,45.6066,8777.0
2015-12-30 13:40:00,68.68,68.72,68.66,68.72,11063.0,45.6132,45.6398,45.6,45.6398,11063.0
2015-12-30 13:45:00,68.71,68.75,68.7,68.71,8990.0,45.6332,45.6597,45.6265,45.6332,8990.0
2015-12-30 13:50:00,68.71,68.77,68.71,68.77,4137.0,45.6332,45.673,45.6332,45.673,4137.0
2015-12-30 13:55:00,68.77,68.83,68.76,68.79,38271.0,45.673,45.7129,45.6664,45.6863,38271.0
2015-12-30 14:00:00,68.79,68.82,68.79,68.81,9695.0,45.6863,45.7062,45.6863,45.6996,9695.0
2015-12-30 14:05:00,68.81,68.83,68.79,68.81,12245.0,45.6996,45.7129,45.6863,45.6996,12245.0
2015-12-30 14:10:00,68.81,68.86,68.81,68.85,10964.0,45.6996,45.7328,45.6996,45.7261,10964.0
2015-12-30 14:15:00,68.85,68.86,68.83,68.84,14333.0,45.7261,45.7328,45.7129,45.7195,14333.0
2015-12-30 14:20:00,68.85,68.85,68.83,68.84,5724.0,45.7261,45.7261,45.7129,45.7195,5724.0
2015-12-30 14:25:00,68.84,68.91,68.84,68.89,17306.0,45.7195,45.766,45.7195,45.7527,17306.0
2015-12-30 14:30:00,68.89,68.92,68.89,68.9,20032.0,45.7527,45.7726,45.7527,45.7593,20032.0
2015-12-30 14:35:00,68.9,68.92,68.88,68.9,12985.0,45.7593,45.7726,45.7461,45.7593,12985.0
2015-12-30 14:40:00,68.9,68.92,68.89,68.89,14630.0,45.7593,45.7726,45.7527,45.7527,14630.0
2015-12-30 14:45:00,68.89,68.92,68.88,68.91,10472.0,45.7527,45.7726,45.7461,45.766,10472.0
2015-12-30 14:50:00,68.92,68.92,68.84,68.88,11785.0,45.7726,45.7726,45.7195,45.7461,11785.0
2015-12-30 14:55:00,68.88,68.89,68.86,68.89,14564.0,45.7461,45.7527,45.7328,45.7527,14564.0
2015-12-30 15:00:00,68.89,68.89,68.84,68.84,15072.0,45.7527,45.7527,45.7195,45.7195,15072.0
2015-12-30 15:05:00,68.84,68.85,68.82,68.82,4281.0,45.7195,45.7261,45.7062,45.7062,4281.0
2015-12-30 15:10:00,68.82,68.83,68.78,68.83,14544.0,45.7062,45.7129,45.6796,45.7129,14544.0
2015-12-30 15:15:00,68.82,68.86,68.8,68.86,8711.0,45.7062,45.7328,45.6929,45.7328,8711.0
2015-12-30 15:20:00,68.86,68.88,68.85,68.88,10981.0,45.7328,45.7461,45.7261,45.7461,10981.0
2015-12-30 15:25:00,68.88,68.88,68.85,68.86,13584.0,45.7461,45.7461,45.7261,45.7328,13584.0
2015-12-30 15:30:00,68.85,68.86,68.69,68.73,42665.0,45.7261,45.7328,45.6199,45.6464,42665.0
2015-12-30 15:35:00,68.73,68.73,68.61,68.71,24021.0,45.6464,45.6464,45.5667,45.6332,24021.0
2015-12-30 15:40:00,68.71,68.74,68.67,68.72,27417.0,45.6332,45.6531,45.6066,45.6398,27417.0
2015-12-30 15:45:00,68.72,68.74,68.72,68.74,27729.0,45.6398,45.6531,45.6398,45.6531,27729.0
2015-12-30 15:50:00,68.74,68.76,68.7,68.74,58507.0,45.6531,45.6664,45.6265,45.6531,58507.0
2015-12-30 15:55:00,68.74,68.78,68.68,68.7,95255.0,45.6531,45.6796,45.6132,45.6265,95255.0
2015-12-31 09:30:00,68.56,68.6,68.42,68.53,31829.0,45.5335,45.5601,45.4406,45.5136,31829.0
2015-12-31 09:35:00,68.41,68.44,68.22,68.23,30481.0,45.4339,45.4538,45.3077,45.3144,30481.0
2015-12-31 09:40:00,68.27,68.27,68.03,68.04,17136.0,45.3409,45.3409,45.1815,45.1882,17136.0
2015-12-31 09:45:00,68.05,68.07,67.93,67.95,20149.0,45.1948,45.2081,45.1151,45.1284,20149.0
2015-12-31 09:50:00,67.92,67.95,67.85,67.86,19991.0,45.1085,45.1284,45.062,45.0686,19991.0
2015-12-31 09:55:00,67.88,67.95,67.85,67.94,19370.0,45.0819,45.1284,45.062,45.1218,19370.0
2015-12-31 10:00:00,67.91,67.99,67.89,67.98,18301.0,45.1018,45.155,45.0886,45.1483,18301.0
2015-12-31 10:05:00,67.98,68.0,67.95,67.99,12410.0,45.1483,45.1616,45.1284,45.155,12410.0
2015-12-31 10:10:00,68.0,68.08,67.97,68.05,13746.0,45.1616,45.2147,45.1417,45.1948,13746.0
2015-12-31 10:15:00,68.07,68.08,67.97,67.97,10818.0,45.2081,45.2147,45.1417,45.1417,10818.0
2015-12-31 10:20:00,67.97,68.0,67.9,67.95,12250.0,45.1417,45.1616,45.0952,45.1284,12250.0
2015-12-31 10:25:00,67.95,67.95,67.79,67.79,6724.0,45.1284,45.1284,45.0221,45.0221,6724.0
2015-12-31 10:30:00,67.78,67.79,67.66,67.69,13472.0,45.0155,45.0221,44.9358,44.9557,13472.0
2015-12-31 10:35:00,67.68,67.68,67.61,67.63,16072.0,44.9491,44.9491,44.9026,44.9159,16072.0
2015-12-31 10:40:00,67.64,67.64,67.59,67.59,11325.0,44.9225,44.9225,44.8893,44.8893,11325.0
2015-12-31 10:45:00,67.59,67.61,67.52,67.54,12554.0,44.8893,44.9026,44.8428,44.8561,12554.0
2015-12-31 10:50:00,67.53,67.56,67.46,67.47,31521.0,44.8495,44.8694,44.803,44.8096,31521.0
2015-12-31 10:55:00,67.47,67.47,67.35,67.4,35264.0,44.8096,44.8096,44.7299,44.7631,35264.0
2015-12-31 11:00:00,67.4,67.4,67.25,67.26,37468.0,44.7631,44.7631,44.6635,44.6702,37468.0
2015-12-31 11:05:00,67.25,67.26,67.11,67.14,48968.0,44.6635,44.6702,44.5705,44.5905,48968.0
2015-12-31 11:10:00,67.13,67.17,67.09,67.12,33375.0,44.5838,44.6104,44.5572,44.5772,33375.0
2015-12-31 11:15:00,67.12,67.12,67.02,67.12,18726.0,44.5772,44.5772,44.5108,44.5772,18726.0
2015-12-31 11:20:00,67.13,67.18,67.11,67.15,13589.0,44.5838,44.617,44.5705,44.5971,13589.0
2015-12-31 11:25:00,67.14,67.16,67.1,67.11,22799.0,44.5905,44.6037,44.5639,44.5705,22799.0
2015-12-31 11:30:00,67.08,67.13,67.04,67.12,16892.0,44.5506,44.5838,44.524,44.5772,16892.0
2015-12-31 11:35:00,67.13,67.16,67.1,67.12,13296.0,44.5838,44.6037,44.5639,44.5772,13296.0
2015-12-31 11:40:00,67.13,67.16,67.1,67.11,14140.0,44.5838,44.6037,44.5639,44.5705,14140.0
2015-12-31 11:45:00,67.1,67.29,67.1,67.29,26105.0,44.5639,44.6901,44.5639,44.6901,26105.0
2015-12-31 11:50:00,67.3,67.31,67.23,67.27,21288.0,44.6967,44.7034,44.6502,44.6768,21288.0
2015-12-31 11:55:00,67.27,67.45,67.27,67.39,17662.0,44.6768,44.7963,44.6768,44.7565,17662.0
2015-12-31 12:00:00,67.41,67.47,67.38,67.47,11176.0,44.7698,44.8096,44.7498,44.8096,11176.0
2015-12-31 12:05:00,67.47,67.56,67.46,67.54,8245.0,44.8096,44.8694,44.803,44.8561,8245.0
2015-12-31 12:10:00,67.55,67.55,67.46,67.46,17433.0,44.8628,44.8628,44.803,44.803,17433.0
2015-12-31 12:15:00,67.47,67.5,67.46,67.48,15249.0,44.8096,44.8295,44.803,44.8163,15249.0
2015-12-31 12:20:00,67.48,67.48,67.43,67.46,10528.0,44.8163,44.8163,44.7831,44.803,10528.0
2015-12-31 12:25:00,67.47,67.51,67.43,67.49,13410.0,44.8096,44.8362,44.7831,44.8229,13410.0
2015-12-31 12:30:00,67.5,67.51,67.46,67.5,19359.0,44.8295,44.8362,44.803,44.8295,19359.0
2015-12-31 12:35:00,67.5,67.53,67.49,67.49,47727.0,44.8295,44.8495,44.8229,44.8229,47727.0
2015-12-31 12:40:00,67.5,67.62,67.49,67.61,21204.0,44.8295,44.9092,44.8229,44.9026,21204.0
2015-12-31 12:45:00,67.61,67.63,67.59,67.61,33185.0,44.9026,44.9159,44.8893,44.9026,33185.0
2015-12-31 12:50:00,67.61,67.68,67.59,67.68,8955.0,44.9026,44.9491,44.8893,44.9491,8955.0
2015-12-31 12:55:00,67.69,67.77,67.68,67.75,33652.0,44.9557,45.0089,44.9491,44.9956,33652.0
2015-12-31 13:00:00,67.76,67.81,67.72,67.75,40600.0,45.0022,45.0354,44.9757,44.9956,40600.0
2015-12-31 13:05:00,67.75,67.79,67.7,67.71,20267.0,44.9956,45.0221,44.9624,44.969,20267.0
2015-12-31 13:10:00,67.71,67.81,67.68,67.81,15976.0,44.969,45.0354,44.9491,45.0354,15976.0
2015-12-31 13:15:00,67.8,67.81,67.76,67.8,6039.0,45.0288,45.0354,45.0022,45.0288,6039.0
2015-12-31 13:20:00,67.8,67.92,67.8,67.92,4578.0,45.0288,45.1085,45.0288,45.1085,4578.0
2015-12-31 13:25:00,67.91,67.95,67.88,67.94,12340.0,45.1018,45.1284,45.0819,45.1218,12340.0
2015-12-31 13:30:00,67.95,67.97,67.9,67.91,9645.0,45.1284,45.1417,45.0952,45.1018,9645.0
2015-12-31 13:35:00,67.9,67.92,67.86,67.91,10337.0,45.0952,45.1085,45.0686,45.1018,10337.0
2015-12-31 13:40:00,67.91,67.97,67.91,67.95,7245.0,45.1018,45.1417,45.1018,45.1284,7245.0
2015-12-31 13:45:00,67.96,67.96,67.85,67.87,6244.0,45.1351,45.1351,45.062,45.0753,6244.0
2015-12-31 13:50:00,67.88,67.9,67.85,67.89,12306.0,45.0819,45.0952,45.062,45.0886,12306.0
2015-12-31 13:55:00,67.91,67.93,67.89,67.93,9454.0,45.1018,45.1151,45.0886,45.1151,9454.0
2015-12-31 14:00:00,67.93,68.0,67.92,68.0,17369.0,45.1151,45.1616,45.1085,45.1616,17369.0
2015-12-31 14:05:00,68.0,68.0,67.9,67.92,7165.0,45.1616,45.1616,45.0952,45.1085,7165.0
2015-12-31 14:10:00,67.93,67.94,67.87,67.93,5299.0,45.1151,45.1218,45.0753,45.1151,5299.0
2015-12-31 14:15:00,67.92,67.95,67.9,67.94,14674.0,45.1085,45.1284,45.0952,45.1218,14674.0
2015-12-31 14:20:00,67.93,67.94,67.8,67.82,7300.0,45.1151,45.1218,45.0288,45.0421,7300.0
2015-12-31 14:25:00,67.82,67.88,67.78,67.85,6809.0,45.0421,45.0819,45.0155,45.062,6809.0
2015-12-31 14:30:00,67.85,67.85,67.74,67.77,11304.0,45.062,45.062,44.9889,45.0089,11304.0
2015-12-31 14:35:00,67.78,67.8,67.73,67.75,9129.0,45.0155,45.0288,44.9823,44.9956,9129.0
2015-12-31 14:40:00,67.76,67.8,67.74,67.77,8669.0,45.0022,45.0288,44.9889,45.0089,8669.0
2015-12-31 14:45:00,67.77,67.84,67.77,67.82,8262.0,45.0089,45.0554,45.0089,45.0421,8262.0
2015-12-31 14:50:00,67.83,67.83,67.74,67.74,6871.0,45.0487,45.0487,44.9889,44.9889,6871.0
2015-12-31 14:55:00,67.75,67.8,67.72,67.73,18414.0,44.9956,45.0288,44.9757,44.9823,18414.0
2015-12-31 15:00:00,67.72,67.81,67.72,67.8,11638.0,44.9757,45.0354,44.9757,45.0288,11638.0
2015-12-31 15:05:00,67.79,67.8,67.7,67.71,14119.0,45.0221,45.0288,44.9624,44.969,14119.0
2015-12-31 15:10:00,67.72,67.72,67.64,67.68,15714.0,44.9757,44.9757,44.9225,44.9491,15714.0
2015-12-31 15:15:00,67.69,67.8,67.69,67.79,10173.0,44.9557,45.0288,44.9557,45.0221,10173.0
2015-12-31 15:20:00,67.77,67.77,67.7,67.71,10599.0,45.0089,45.0089,44.9624,44.969,10599.0
2015-12-31 15:25:00,67.7,67.7,67.64,67.64,14563.0,44.9624,44.9624,44.9225,44.9225,14563.0
2015-12-31 15:30:00,67.64,67.72,67.63,67.72,19626.0,44.9225,44.9757,44.9159,44.9757,19626.0
2015-12-31 15:35:00,67.73,67.74,67.68,67.7,24875.0,44.9823,44.9889,44.9491,44.9624,24875.0
2015-12-31 15:40:00,67.71,67.72,67.66,67.68,19363.0,44.969,44.9757,44.9358,44.9491,19363.0
2015-12-31 15:45:00,67.68,67.78,67.64,67.76,43355.0,44.9491,45.0155,44.9225,45.0022,43355.0
2015-12-31 15:50:00,67.76,67.76,67.71,67.76,30244.0,45.0022,45.0022,44.969,45.0022,30244.0
2015-12-31 15:55:00,67.76,67.8,67.63,67.63,168856.0,45.0022,45.0288,44.9159,44.9159,168856.0
2016-01-04 09:30:00,66.97,67.05,66.7,66.81,72337.0,44.4776,44.5307,44.2982,44.3713,72337.0
2016-01-04 09:35:00,66.8,66.97,66.74,66.9,68094.0,44.3646,44.4776,44.3248,44.4311,68094.0
2016-01-04 09:40:00,66.89,66.9,66.63,66.77,78003.0,44.4244,44.4311,44.2517,44.3447,78003.0
2016-01-04 09:45:00,66.77,66.8,66.67,66.8,65051.0,44.3447,44.3646,44.2783,44.3646,65051.0
2016-01-04 09:50:00,66.82,67.0,66.82,66.89,29230.0,44.3779,44.4975,44.3779,44.4244,29230.0
2016-01-04 09:55:00,66.91,67.0,66.74,66.78,41634.0,44.4377,44.4975,44.3248,44.3514,41634.0
2016-01-04 10:00:00,66.76,66.81,66.6,66.62,41840.0,44.3381,44.3713,44.2318,44.2451,41840.0
2016-01-04 10:05:00,66.61,66.87,66.58,66.86,36179.0,44.2385,44.4111,44.2185,44.4045,36179.0
2016-01-04 10:10:00,66.87,67.02,66.82,66.88,50534.0,44.4111,44.5108,44.3779,44.4178,50534.0
2016-01-04 10:15:00,66.88,66.91,66.75,66.75,32628.0,44.4178,44.4377,44.3314,44.3314,32628.0
2016-01-04 10:20:00,66.75,66.78,66.65,66.65,41106.0,44.3314,44.3514,44.265,44.265,41106.0
2016-01-04 10:25:00,66.65,66.71,66.62,66.7,30106.0,44.265,44.3049,44.2451,44.2982,30106.0
2016-01-04 10:30:00,66.71,66.76,66.68,66.76,28085.0,44.3049,44.3381,44.285,44.3381,28085.0
2016-01-04 10:35:00,66.76,66.84,66.72,66.78,28913.0,44.3381,44.3912,44.3115,44.3514,28913.0
2016-01-04 10:40:00,66.77,66.87,66.74,66.87,50883.0,44.3447,44.4111,44.3248,44.4111,50883.0
2016-01-04 10:45:00,66.88,66.88,66.72,66.73,99298.0,44.4178,44.4178,44.3115,44.3182,99298.0
2016-01-04 10:50:00,66.74,66.76,66.57,66.59,35254.0,44.3248,44.3381,44.2119,44.2252,35254.0
2016-01-04 10:55:00,66.58,66.58,66.45,66.5,43729.0,44.2185,44.2185,44.1322,44.1654,43729.0
2016-01-04 11:00:00,66.51,66.54,66.39,66.49,45137.0,44.172,44.192,44.0923,44.1588,45137.0
2016-01-04 11:05:00,66.49,66.5,66.39,66.4,30524.0,44.1588,44.1654,44.0923,44.099,30524.0
2016-01-04 11:10:00,66.41,66.5,66.33,66.42,24765.0,44.1056,44.1654,44.0525,44.1123,24765.0
2016-01-04 11:15:00,66.44,66.48,66.38,66.48,24609.0,44.1256,44.1521,44.0857,44.1521,24609.0
2016-01-04 11:20:00,66.46,66.6,66.4,66.6,28722.0,44.1388,44.2318,44.099,44.2318,28722.0
2016-01-04 11:25:00,66.6,66.6,66.52,66.59,25556.0,44.2318,44.2318,44.1787,44.2252,25556.0
2016-01-04 11:30:00,66.58,66.77,66.56,66.77,44989.0,44.2185,44.3447,44.2053,44.3447,44989.0
2016-01-04 11:35:00,66.76,66.81,66.69,66.79,18148.0,44.3381,44.3713,44.2916,44.358,18148.0
2016-01-04 11:40:00,66.78,66.84,66.71,66.72,24913.0,44.3514,44.3912,44.3049,44.3115,24913.0
2016-01-04 11:45:00,66.73,66.84,66.69,66.82,53722.0,44.3182,44.3912,44.2916,44.3779,53722.0
2016-01-04 11:50:00,66.82,66.84,66.75,66.76,11349.0,44.3779,44.3912,44.3314,44.3381,11349.0
2016-01-04 11:55:00,66.76,66.77,66.61,66.65,21798.0,44.3381,44.3447,44.2385,44.265,21798.0
2016-01-04 12:00:00,66.64,66.66,66.62,66.63,14939.0,44.2584,44.2717,44.2451,44.2517,14939.0
2016-01-04 12:05:00,66.63,66.65,66.58,66.62,76014.0,44.2517,44.265,44.2185,44.2451,76014.0
2016-01-04 12:10:00,66.61,66.68,66.61,66.67,26094.0,44.2385,44.285,44.2385,44.2783,26094.0
2016-01-04 12:15:00,66.68,66.83,66.67,66.82,20045.0,44.285,44.3846,44.2783,44.3779,20045.0
2016-01-04 12:20:00,66.83,66.87,66.76,66.84,15635.0,44.3846,44.4111,44.3381,44.3912,15635.0
2016-01-04 12:25:00,66.84,66.94,66.83,66.89,23084.0,44.3912,44.4576,44.3846,44.4244,23084.0
2016-01-04 12:30:00,66.89,66.89,66.78,66.87,19009.0,44.4244,44.4244,44.3514,44.4111,19009.0
2016-01-04 12:35:00,66.86,66.95,66.86,66.93,20009.0,44.4045,44.4643,44.4045,44.451,20009.0
2016-01-04 12:40:00,66.94,66.95,66.85,66.94,24356.0,44.4576,44.4643,44.3979,44.4576,24356.0
2016-01-04 12:45:00,66.94,66.95,66.88,66.89,18369.0,44.4576,44.4643,44.4178,44.4244,18369.0
2016-01-04 12:50:00,66.89,66.99,66.89,66.97,15618.0,44.4244,44.4908,44.4244,44.4776,15618.0
2016-01-04 12:55:00,66.99,67.01,66.92,66.98,25726.0,44.4908,44.5041,44.4443,44.4842,25726.0
2016-01-04 13:00:00,66.99,67.03,66.95,67.02,17112.0,44.4908,44.5174,44.4643,44.5108,17112.0
2016-01-04 13:05:00,67.01,67.03,66.97,67.0,28237.0,44.5041,44.5174,44.4776,44.4975,28237.0
2016-01-04 13:10:00,67.0,67.07,66.98,66.99,22899.0,44.4975,44.544,44.4842,44.4908,22899.0
2016-01-04 13:15:00,66.99,67.09,66.99,67.04,34881.0,44.4908,44.5572,44.4908,44.524,34881.0
2016-01-04 13:20:00,67.05,67.08,66.97,66.98,62152.0,44.5307,44.5506,44.4776,44.4842,62152.0
2016-01-04 13:25:00,66.99,67.03,66.95,67.03,17699.0,44.4908,44.5174,44.4643,44.5174,17699.0
2016-01-04 13:30:00,67.02,67.04,66.93,66.98,20666.0,44.5108,44.524,44.451,44.4842,20666.0
2016-01-04 13:35:00,66.98,67.01,66.96,66.98,18373.0,44.4842,44.5041,44.4709,44.4842,18373.0
2016-01-04 13:40:00,66.99,66.99,66.91,66.93,37895.0,44.4908,44.4908,44.4377,44.451,37895.0
2016-01-04 13:45:00,66.93,67.0,66.92,66.97,74774.0,44.451,44.4975,44.4443,44.4776,74774.0
2016-01-04 13:50:00,66.96,67.02,66.96,66.98,16794.0,44.4709,44.5108,44.4709,44.4842,16794.0
2016-01-04 13:55:00,66.97,67.01,66.87,66.9,41688.0,44.4776,44.5041,44.4111,44.4311,41688.0
2016-01-04 14:00:00,66.9,66.91,66.79,66.86,27914.0,44.4311,44.4377,44.358,44.4045,27914.0
2016-01-04 14:05:00,66.86,66.91,66.78,66.91,37254.0,44.4045,44.4377,44.3514,44.4377,37254.0
2016-01-04 14:10:00,66.9,66.93,66.83,66.9,28096.0,44.4311,44.451,44.3846,44.4311,28096.0
2016-01-04 14:15:00,66.9,66.9,66.84,66.86,27415.0,44.4311,44.4311,44.3912,44.4045,27415.0
2016-01-04 14:20:00,66.86,66.89,66.85,66.87,38210.0,44.4045,44.4244,44.3979,44.4111,38210.0
2016-01-04 14:25:00,66.87,66.96,66.84,66.85,47736.0,44.4111,44.4709,44.3912,44.3979,47736.0
2016-01-04 14:30:00,66.85,66.89,66.76,66.78,42403.0,44.3979,44.4244,44.3381,44.3514,42403.0
2016-01-04 14:35:00,66.78,66.8,66.71,66.8,37685.0,44.3514,44.3646,44.3049,44.3646,37685.0
2016-01-04 14:40:00,66.8,66.85,66.77,66.85,15330.0,44.3646,44.3979,44.3447,44.3979,15330.0
2016-01-04 14:45:00,66.85,66.93,66.82,66.92,26698.0,44.3979,44.451,44.3779,44.4443,26698.0
2016-01-04 14:50:00,66.92,66.96,66.86,66.9,24868.0,44.4443,44.4709,44.4045,44.4311,24868.0
2016-01-04 14:55:00,66.9,66.97,66.89,66.96,24015.0,44.4311,44.4776,44.4244,44.4709,24015.0
2016-01-04 15:00:00,66.96,66.98,66.86,66.86,20886.0,44.4709,44.4842,44.4045,44.4045,20886.0
2016-01-04 15:05:00,66.86,66.92,66.84,66.9,29275.0,44.4045,44.4443,44.3912,44.4311,29275.0
2016-01-04 15:10:00,66.89,66.92,66.82,66.88,33156.0,44.4244,44.4443,44.3779,44.4178,33156.0
2016-01-04 15:15:00,66.88,66.92,66.86,66.88,24120.0,44.4178,44.4443,44.4045,44.4178,24120.0
2016-01-04 15:20:00,66.88,66.91,66.8,66.81,39644.0,44.4178,44.4377,44.3646,44.3713,39644.0
2016-01-04 15:25:00,66.8,66.91,66.8,66.9,41749.0,44.3646,44.4377,44.3646,44.4311,41749.0
2016-01-04 15:30:00,66.89,67.04,66.89,67.02,97067.0,44.4244,44.524,44.4244,44.5108,97067.0
2016-01-04 15:35:00,67.02,67.11,67.0,67.11,37104.0,44.5108,44.5705,44.4975,44.5705,37104.0
2016-01-04 15:40:00,67.11,67.17,67.04,67.15,49723.0,44.5705,44.6104,44.524,44.5971,49723.0
2016-01-04 15:45:00,67.16,67.36,67.16,67.33,105895.0,44.6037,44.7366,44.6037,44.7166,105895.0
2016-01-04 15:50:00,67.34,67.41,67.29,67.35,70271.0,44.7233,44.7698,44.6901,44.7299,70271.0
2016-01-04 15:55:00,67.36,67.51,67.34,67.51,177662.0,44.7366,44.8362,44.7233,44.8362,177662.0
2016-01-05 09:30:00,67.29,67.44,67.09,67.09,48253.0,44.6901,44.7897,44.5572,44.5572,48253.0
2016-01-05 09:35:00,67.09,67.22,66.83,66.86,38542.0,44.5572,44.6436,44.3846,44.4045,38542.0
2016-01-05 09:40:00,66.88,66.96,66.76,66.9,46460.0,44.4178,44.4709,44.3381,44.4311,46460.0
2016-01-05 09:45:00,66.89,66.9,66.53,66.57,30674.0,44.4244,44.4311,44.1853,44.2119,30674.0
2016-01-05 09:50:00,66.59,66.59,66.32,66.36,32041.0,44.2252,44.2252,44.0459,44.0724,32041.0
2016-01-05 09:55:00,66.39,66.43,66.33,66.37,22501.0,44.0923,44.1189,44.0525,44.0791,22501.0
2016-01-05 10:00:00,66.38,66.46,66.35,66.43,33030.0,44.0857,44.1388,44.0658,44.1189,33030.0
2016-01-05 10:05:00,66.42,66.42,66.25,66.25,38215.0,44.1123,44.1123,43.9994,43.9994,38215.0
2016-01-05 10:10:00,66.26,66.38,66.25,66.33,31486.0,44.006,44.0857,43.9994,44.0525,31486.0
2016-01-05 10:15:00,66.33,66.45,66.29,66.38,91977.0,44.0525,44.1322,44.0259,44.0857,91977.0
2016-01-05 10:20:00,66.37,66.45,66.32,66.41,28630.0,44.0791,44.1322,44.0459,44.1056,28630.0
2016-01-05 10:25:00,66.4,66.46,66.37,66.43,36334.0,44.099,44.1388,44.0791,44.1189,36334.0
2016-01-05 10:30:00,66.43,66.73,66.41,66.73,26146.0,44.1189,44.3182,44.1056,44.3182,26146.0
2016-01-05 10:35:00,66.73,66.87,66.73,66.86,20441.0,44.3182,44.4111,44.3182,44.4045,20441.0
2016-01-05 10:40:00,66.86,67.01,66.85,67.01,18095.0,44.4045,44.5041,44.3979,44.5041,18095.0
2016-01-05 10:45:00,67.01,67.21,66.98,67.21,23479.0,44.5041,44.6369,44.4842,44.6369,23479.0
2016-01-05 10:50:00,67.2,67.33,67.17,67.31,29953.0,44.6303,44.7166,44.6104,44.7034,29953.0
2016-01-05 10:55:00,67.32,67.39,67.3,67.37,22821.0,44.71,44.7565,44.6967,44.7432,22821.0
2016-01-05 11:00:00,67.37,67.44,67.33,67.37,21253.0,44.7432,44.7897,44.7166,44.7432,21253.0
2016-01-05 11:05:00,67.37,67.41,67.29,67.29,23720.0,44.7432,44.7698,44.6901,44.6901,23720.0
2016-01-05 11:10:00,67.28,67.29,67.13,67.17,20009.0,44.6834,44.6901,44.5838,44.6104,20009.0
2016-01-05 11:15:00,67.17,67.28,67.16,67.18,18008.0,44.6104,44.6834,44.6037,44.617,18008.0
2016-01-05 11:20:00,67.19,67.3,67.19,67.22,21243.0,44.6237,44.6967,44.6237,44.6436,21243.0
2016-01-05 11:25:00,67.23,67.28,67.22,67.28,16282.0,44.6502,44.6834,44.6436,44.6834,16282.0
2016-01-05 11:30:00,67.27,67.43,67.24,67.43,13989.0,44.6768,44.7831,44.6569,44.7831,13989.0
2016-01-05 11:35:00,67.44,67.45,67.36,67.39,14466.0,44.7897,44.7963,44.7366,44.7565,14466.0
2016-01-05 11:40:00,67.38,67.44,67.38,67.39,24915.0,44.7498,44.7897,44.7498,44.7565,24915.0
2016-01-05 11:45:00,67.4,67.49,67.37,67.49,27942.0,44.7631,44.8229,44.7432,44.8229,27942.0
2016-01-05 11:50:00,67.5,67.53,67.4,67.4,31567.0,44.8295,44.8495,44.7631,44.7631,31567.0
2016-01-05 11:55:00,67.39,67.46,67.37,67.46,10726.0,44.7565,44.803,44.7432,44.803,10726.0
2016-01-05 12:00:00,67.45,67.45,67.37,67.38,10868.0,44.7963,44.7963,44.7432,44.7498,10868.0
2016-01-05 12:05:00,67.39,67.46,67.38,67.46,11312.0,44.7565,44.803,44.7498,44.803,11312.0
2016-01-05 12:10:00,67.46,67.48,67.35,67.36,19237.0,44.803,44.8163,44.7299,44.7366,19237.0
2016-01-05 12:15:00,67.36,67.41,67.31,67.37,26664.0,44.7366,44.7698,44.7034,44.7432,26664.0
2016-01-05 12:20:00,67.38,67.44,67.36,67.42,10222.0,44.7498,44.7897,44.7366,44.7764,10222.0
2016-01-05 12:25:00,67.42,67.46,67.39,67.45,8914.0,44.7764,44.803,44.7565,44.7963,8914.0
2016-01-05 12:30:00,67.45,67.49,67.42,67.44,11853.0,44.7963,44.8229,44.7764,44.7897,11853.0
2016-01-05 12:35:00,67.44,67.54,67.42,67.53,25349.0,44.7897,44.8561,44.7764,44.8495,25349.0
2016-01-05 12:40:00,67.53,67.56,67.49,67.5,14953.0,44.8495,44.8694,44.8229,44.8295,14953.0
2016-01-05 12:45:00,67.49,67.57,67.49,67.56,7984.0,44.8229,44.876,44.8229,44.8694,7984.0
2016-01-05 12:50:00,67.56,67.62,67.51,67.61,9927.0,44.8694,44.9092,44.8362,44.9026,9927.0
2016-01-05 12:55:00,67.61,67.62,67.55,67.58,14839.0,44.9026,44.9092,44.8628,44.8827,14839.0
2016-01-05 13:00:00,67.59,67.59,67.51,67.59,14961.0,44.8893,44.8893,44.8362,44.8893,14961.0
2016-01-05 13:05:00,67.59,67.63,67.49,67.49,13471.0,44.8893,44.9159,44.8229,44.8229,13471.0
2016-01-05 13:10:00,67.49,67.55,67.49,67.51,12261.0,44.8229,44.8628,44.8229,44.8362,12261.0
2016-01-05 13:15:00,67.51,67.56,67.51,67.54,8841.0,44.8362,44.8694,44.8362,44.8561,8841.0
2016-01-05 13:20:00,67.53,67.6,67.51,67.59,8780.0,44.8495,44.896,44.8362,44.8893,8780.0
2016-01-05 13:25:00,67.6,67.64,67.59,67.62,10021.0,44.896,44.9225,44.8893,44.9092,10021.0
2016-01-05 13:30:00,67.61,67.63,67.6,67.61,11523.0,44.9026,44.9159,44.896,44.9026,11523.0
2016-01-05 13:35:00,67.61,67.66,67.6,67.65,28988.0,44.9026,44.9358,44.896,44.9292,28988.0
2016-01-05 13:40:00,67.66,67.73,67.66,67.73,29276.0,44.9358,44.9823,44.9358,44.9823,29276.0
2016-01-05 13:45:00,67.73,67.79,67.7,67.77,23669.0,44.9823,45.0221,44.9624,45.0089,23669.0
2016-01-05 13:50:00,67.78,67.79,67.73,67.75,24553.0,45.0155,45.0221,44.9823,44.9956,24553.0
2016-01-05 13:55:00,67.76,67.77,67.72,67.75,9665.0,45.0022,45.0089,44.9757,44.9956,9665.0
2016-01-05 14:00:00,67.76,67.79,67.73,67.76,24159.0,45.0022,45.0221,44.9823,45.0022,24159.0
2016-01-05 14:05:00,67.77,67.77,67.72,67.77,12120.0,45.0089,45.0089,44.9757,45.0089,12120.0
2016-01-05 14:10:00,67.77,67.79,67.71,67.74,13032.0,45.0089,45.0221,44.969,44.9889,13032.0
2016-01-05 14:15:00,67.72,67.76,67.7,67.75,11123.0,44.9757,45.0022,44.9624,44.9956,11123.0
2016-01-05 14:20:00,67.75,67.81,67.74,67.8,17039.0,44.9956,45.0354,44.9889,45.0288,17039.0
2016-01-05 14:25:00,67.79,67.8,67.75,67.75,13661.0,45.0221,45.0288,44.9956,44.9956,13661.0
2016-01-05 14:30:00,67.76,67.81,67.75,67.79,12729.0,45.0022,45.0354,44.9956,45.0221,12729.0
2016-01-05 14:35:00,67.78,67.84,67.75,67.84,31145.0,45.0155,45.0554,44.9956,45.0554,31145.0
2016-01-05 14:40:00,67.84,67.9,67.84,67.86,42094.0,45.0554,45.0952,45.0554,45.0686,42094.0
2016-01-05 14:45:00,67.87,67.91,67.83,67.89,26991.0,45.0753,45.1018,45.0487,45.0886,26991.0
2016-01-05 14:50:00,67.89,67.95,67.88,67.95,18338.0,45.0886,45.1284,45.0819,45.1284,18338.0
2016-01-05 14:55:00,67.95,67.96,67.9,67.93,23977.0,45.1284,45.1351,45.0952,45.1151,23977.0
2016-01-05 15:00:00,67.93,67.93,67.87,67.88,33786.0,45.1151,45.1151,45.0753,45.0819,33786.0
2016-01-05 15:05:00,67.87,67.89,67.82,67.89,35672.0,45.0753,45.0886,45.0421,45.0886,35672.0
2016-01-05 15:10:00,67.88,68.03,67.87,68.03,42997.0,45.0819,45.1815,45.0753,45.1815,42997.0
2016-01-05 15:15:00,68.03,68.03,67.91,67.94,24623.0,45.1815,45.1815,45.1018,45.1218,24623.0
2016-01-05 15:20:00,67.94,67.97,67.85,67.93,26310.0,45.1218,45.1417,45.062,45.1151,26310.0
2016-01-05 15:25:00,67.93,68.1,67.91,68.04,46583.0,45.1151,45.228,45.1018,45.1882,46583.0
2016-01-05 15:30:00,68.04,68.06,67.95,68.02,22514.0,45.1882,45.2015,45.1284,45.1749,22514.0
2016-01-05 15:35:00,68.03,68.07,67.92,68.02,26178.0,45.1815,45.2081,45.1085,45.1749,26178.0
2016-01-05 15:40:00,68.03,68.12,67.94,68.03,49516.0,45.1815,45.2413,45.1218,45.1815,49516.0
2016-01-05 15:45:00,68.02,68.04,67.93,68.01,34029.0,45.1749,45.1882,45.1151,45.1683,34029.0
2016-01-05 15:50:00,68.02,68.05,67.97,68.03,75543.0,45.1749,45.1948,45.1417,45.1815,75543.0
2016-01-05 15:55:00,68.03,68.09,68.01,68.06,128164.0,45.1815,45.2214,45.1683,45.2015,128164.0
2016-01-06 09:30:00,67.57,67.89,67.33,67.41,29444.0,44.876,45.0886,44.7166,44.7698,29444.0
2016-01-06 09:35:00,67.44,67.75,67.38,67.69,34155.0,44.7897,44.9956,44.7498,44.9557,34155.0
2016-01-06 09:40:00,67.72,67.76,67.62,67.7,19461.0,44.9757,45.0022,44.9092,44.9624,19461.0
2016-01-06 09:45:00,67.72,67.85,67.62,67.8,29859.0,44.9757,45.062,44.9092,45.0288,29859.0
2016-01-06 09:50:00,67.82,67.84,67.7,67.79,19979.0,45.0421,45.0554,44.9624,45.0221,19979.0
2016-01-06 09:55:00,67.8,67.89,67.7,67.89,15724.0,45.0288,45.0886,44.9624,45.0886,15724.0
2016-01-06 10:00:00,67.86,67.86,67.73,67.83,17221.0,45.0686,45.0686,44.9823,45.0487,17221.0
2016-01-06 10:05:00,67.83,68.09,67.83,68.09,16635.0,45.0487,45.2214,45.0487,45.2214,16635.0
2016-01-06 10:10:00,68.08,68.13,68.03,68.06,15541.0,45.2147,45.248,45.1815,45.2015,15541.0
2016-01-06 10:15:00,68.09,68.11,68.02,68.05,24599.0,45.2214,45.2347,45.1749,45.1948,24599.0
2016-01-06 10:20:00,68.07,68.17,68.06,68.1,17717.0,45.2081,45.2745,45.2015,45.228,17717.0
2016-01-06 10:25:00,68.1,68.1,68.0,68.02,13972.0,45.228,45.228,45.1616,45.1749,13972.0
2016-01-06 10:30:00,68.02,68.09,67.99,68.08,45199.0,45.1749,45.2214,45.155,45.2147,45199.0
2016-01-06 10:35:00,68.08,68.1,68.06,68.08,56967.0,45.2147,45.228,45.2015,45.2147,56967.0
2016-01-06 10:40:00,68.08,68.09,67.94,67.94,24983.0,45.2147,45.2214,45.1218,45.1218,24983.0
2016-01-06 10:45:00,67.93,67.97,67.88,67.96,12645.0,45.1151,45.1417,45.0819,45.1351,12645.0
2016-01-06 10:50:00,67.96,67.99,67.92,67.96,17352.0,45.1351,45.155,45.1085,45.1351,17352.0
2016-01-06 10:55:00,67.97,68.03,67.9,67.9,16869.0,45.1417,45.1815,45.0952,45.0952,16869.0
2016-01-06 11:00:00,67.93,68.18,67.89,68.18,13195.0,45.1151,45.2812,45.0886,45.2812,13195.0
2016-01-06 11:05:00,68.19,68.19,68.1,68.17,15349.0,45.2878,45.2878,45.228,45.2745,15349.0
2016-01-06 11:10:00,68.16,68.29,68.16,68.27,14993.0,45.2679,45.3542,45.2679,45.3409,14993.0
2016-01-06 11:15:00,68.27,68.35,68.23,68.35,14944.0,45.3409,45.3941,45.3144,45.3941,14944.0
2016-01-06 11:20:00,68.37,68.45,68.34,68.35,46197.0,45.4073,45.4605,45.3874,45.3941,46197.0
2016-01-06 11:25:00,68.35,68.37,68.3,68.3,17997.0,45.3941,45.4073,45.3609,45.3609,17997.0
2016-01-06 11:30:00,68.3,68.32,68.28,68.31,11399.0,45.3609,45.3741,45.3476,45.3675,11399.0
2016-01-06 11:35:00,68.32,68.34,68.27,68.31,16282.0,45.3741,45.3874,45.3409,45.3675,16282.0
2016-01-06 11:40:00,68.32,68.35,68.2,68.22,14057.0,45.3741,45.3941,45.2944,45.3077,14057.0
2016-01-06 11:45:00,68.22,68.29,68.21,68.28,12103.0,45.3077,45.3542,45.3011,45.3476,12103.0
2016-01-06 11:50:00,68.27,68.29,68.23,68.24,13143.0,45.3409,45.3542,45.3144,45.321,13143.0
2016-01-06 11:55:00,68.24,68.25,68.12,68.12,20578.0,45.321,45.3277,45.2413,45.2413,20578.0
2016-01-06 12:00:00,68.13,68.13,68.06,68.06,13236.0,45.248,45.248,45.2015,45.2015,13236.0
2016-01-06 12:05:00,68.06,68.19,68.06,68.19,12789.0,45.2015,45.2878,45.2015,45.2878,12789.0
2016-01-06 12:10:00,68.2,68.29,68.18,68.26,10739.0,45.2944,45.3542,45.2812,45.3343,10739.0
2016-01-06 12:15:00,68.27,68.31,68.26,68.26,20796.0,45.3409,45.3675,45.3343,45.3343,20796.0
2016-01-06 12:20:00,68.28,68.3,68.22,68.29,14911.0,45.3476,45.3609,45.3077,45.3542,14911.0
2016-01-06 12:25:00,68.29,68.36,68.23,68.35,16729.0,45.3542,45.4007,45.3144,45.3941,16729.0
2016-01-06 12:30:00,68.34,68.36,68.29,68.36,14801.0,45.3874,45.4007,45.3542,45.4007,14801.0
2016-01-06 12:35:00,68.36,68.47,68.35,68.45,49354.0,45.4007,45.4738,45.3941,45.4605,49354.0
2016-01-06 12:40:00,68.44,68.45,68.41,68.42,15869.0,45.4538,45.4605,45.4339,45.4406,15869.0
2016-01-06 12:45:00,68.42,68.45,68.37,68.38,21327.0,45.4406,45.4605,45.4073,45.414,21327.0
2016-01-06 12:50:00,68.39,68.45,68.39,68.43,13609.0,45.4206,45.4605,45.4206,45.4472,13609.0
2016-01-06 12:55:00,68.43,68.46,68.42,68.45,18648.0,45.4472,45.4671,45.4406,45.4605,18648.0
2016-01-06 13:00:00,68.45,68.47,68.43,68.47,15995.0,45.4605,45.4738,45.4472,45.4738,15995.0
2016-01-06 13:05:00,68.47,68.48,68.46,68.47,13708.0,45.4738,45.4804,45.4671,45.4738,13708.0
2016-01-06 13:10:00,68.48,68.5,68.4,68.4,35293.0,45.4804,45.4937,45.4273,45.4273,35293.0
2016-01-06 13:15:00,68.4,68.47,68.4,68.47,12941.0,45.4273,45.4738,45.4273,45.4738,12941.0
2016-01-06 13:20:00,68.46,68.46,68.39,68.46,18429.0,45.4671,45.4671,45.4206,45.4671,18429.0
2016-01-06 13:25:00,68.47,68.5,68.46,68.48,25039.0,45.4738,45.4937,45.4671,45.4804,25039.0
2016-01-06 13:30:00,68.48,68.5,68.44,68.49,21437.0,45.4804,45.4937,45.4538,45.487,21437.0
2016-01-06 13:35:00,68.48,68.58,68.47,68.58,16315.0,45.4804,45.5468,45.4738,45.5468,16315.0
2016-01-06 13:40:00,68.59,68.64,68.58,68.61,18292.0,45.5535,45.5867,45.5468,45.5667,18292.0
2016-01-06 13:45:00,68.62,68.64,68.59,68.6,22887.0,45.5734,45.5867,45.5535,45.5601,22887.0
2016-01-06 13:50:00,68.6,68.6,68.58,68.59,20076.0,45.5601,45.5601,45.5468,45.5535,20076.0
2016-01-06 13:55:00,68.59,68.7,68.59,68.68,19983.0,45.5535,45.6265,45.5535,45.6132,19983.0
2016-01-06 14:00:00,68.66,68.79,68.63,68.79,58019.0,45.6,45.6863,45.58,45.6863,58019.0
2016-01-06 14:05:00,68.78,68.87,68.69,68.86,59832.0,45.6796,45.7394,45.6199,45.7328,59832.0
2016-01-06 14:10:00,68.85,68.87,68.76,68.81,67045.0,45.7261,45.7394,45.6664,45.6996,67045.0
2016-01-06 14:15:00,68.8,68.86,68.75,68.78,31317.0,45.6929,45.7328,45.6597,45.6796,31317.0
2016-01-06 14:20:00,68.78,68.82,68.75,68.77,67836.0,45.6796,45.7062,45.6597,45.673,67836.0
2016-01-06 14:25:00,68.75,68.81,68.68,68.72,40381.0,45.6597,45.6996,45.6132,45.6398,40381.0
2016-01-06 14:30:00,68.72,68.82,68.68,68.81,21129.0,45.6398,45.7062,45.6132,45.6996,21129.0
2016-01-06 14:35:00,68.81,68.84,68.7,68.71,21332.0,45.6996,45.7195,45.6265,45.6332,21332.0
2016-01-06 14:40:00,68.72,68.75,68.51,68.56,27435.0,45.6398,45.6597,45.5003,45.5335,27435.0
2016-01-06 14:45:00,68.56,68.59,68.43,68.44,30070.0,45.5335,45.5535,45.4472,45.4538,30070.0
2016-01-06 14:50:00,68.45,68.46,68.41,68.45,24229.0,45.4605,45.4671,45.4339,45.4605,24229.0
2016-01-06 14:55:00,68.44,68.45,68.33,68.35,30585.0,45.4538,45.4605,45.3808,45.3941,30585.0
2016-01-06 15:00:00,68.34,68.38,68.3,68.38,56000.0,45.3874,45.414,45.3609,45.414,56000.0
2016-01-06 15:05:00,68.38,68.39,68.33,68.37,34218.0,45.414,45.4206,45.3808,45.4073,34218.0
2016-01-06 15:10:00,68.37,68.42,68.34,68.42,48617.0,45.4073,45.4406,45.3874,45.4406,48617.0
2016-01-06 15:15:00,68.42,68.46,68.37,68.46,30065.0,45.4406,45.4671,45.4073,45.4671,30065.0
2016-01-06 15:20:00,68.46,68.47,68.4,68.46,31096.0,45.4671,45.4738,45.4273,45.4671,31096.0
2016-01-06 15:25:00,68.46,68.49,68.39,68.45,34665.0,45.4671,45.487,45.4206,45.4605,34665.0
2016-01-06 15:30:00,68.46,68.51,68.41,68.49,49969.0,45.4671,45.5003,45.4339,45.487,49969.0
2016-01-06 15:35:00,68.48,68.53,68.43,68.5,41926.0,45.4804,45.5136,45.4472,45.4937,41926.0
2016-01-06 15:40:00,68.49,68.5,68.43,68.48,56774.0,45.487,45.4937,45.4472,45.4804,56774.0
2016-01-06 15:45:00,68.48,68.48,68.38,68.45,61172.0,45.4804,45.4804,45.414,45.4605,61172.0
2016-01-06 15:50:00,68.47,68.47,68.39,68.43,58573.0,45.4738,45.4738,45.4206,45.4472,58573.0
2016-01-06 15:55:00,68.43,68.5,68.41,68.48,131879.0,45.4472,45.4937,45.4339,45.4804,131879.0
2016-01-07 09:30:00,67.67,68.04,67.6,68.01,57861.0,44.9425,45.1882,44.896,45.1683,57861.0
2016-01-07 09:35:00,68.06,68.12,67.87,68.1,32806.0,45.2015,45.2413,45.0753,45.228,32806.0
2016-01-07 09:40:00,68.1,68.2,68.08,68.14,45281.0,45.228,45.2944,45.2147,45.2546,45281.0
2016-01-07 09:45:00,68.13,68.19,68.08,68.17,24249.0,45.248,45.2878,45.2147,45.2745,24249.0
2016-01-07 09:50:00,68.16,68.22,68.08,68.16,38814.0,45.2679,45.3077,45.2147,45.2679,38814.0
2016-01-07 09:55:00,68.14,68.33,68.14,68.32,20121.0,45.2546,45.3808,45.2546,45.3741,20121.0
2016-01-07 10:00:00,68.3,68.32,68.23,68.27,25212.0,45.3609,45.3741,45.3144,45.3409,25212.0
2016-01-07 10:05:00,68.27,68.31,68.21,68.29,31996.0,45.3409,45.3675,45.3011,45.3542,31996.0
2016-01-07 10:10:00,68.3,68.31,68.22,68.31,28249.0,45.3609,45.3675,45.3077,45.3675,28249.0
2016-01-07 10:15:00,68.3,68.34,68.26,68.33,29392.0,45.3609,45.3874,45.3343,45.3808,29392.0
2016-01-07 10:20:00,68.33,68.37,68.21,68.25,49412.0,45.3808,45.4073,45.3011,45.3277,49412.0
2016-01-07 10:25:00,68.25,68.34,68.22,68.3,50530.0,45.3277,45.3874,45.3077,45.3609,50530.0
2016-01-07 10:30:00,68.31,68.37,68.25,68.28,38779.0,45.3675,45.4073,45.3277,45.3476,38779.0
2016-01-07 10:35:00,68.27,68.37,68.25,68.36,32382.0,45.3409,45.4073,45.3277,45.4007,32382.0
2016-01-07 10:40:00,68.35,68.43,68.3,68.4,24499.0,45.3941,45.4472,45.3609,45.4273,24499.0
2016-01-07 10:45:00,68.4,68.61,68.39,68.57,33401.0,45.4273,45.5667,45.4206,45.5402,33401.0
2016-01-07 10:50:00,68.57,68.64,68.54,68.59,43606.0,45.5402,45.5867,45.5203,45.5535,43606.0
2016-01-07 10:55:00,68.58,68.6,68.45,68.48,27691.0,45.5468,45.5601,45.4605,45.4804,27691.0
2016-01-07 11:00:00,68.47,68.54,68.44,68.49,25459.0,45.4738,45.5203,45.4538,45.487,25459.0
2016-01-07 11:05:00,68.49,68.61,68.44,68.59,29859.0,45.487,45.5667,45.4538,45.5535,29859.0
2016-01-07 11:10:00,68.58,68.6,68.54,68.57,33301.0,45.5468,45.5601,45.5203,45.5402,33301.0
2016-01-07 11:15:00,68.56,68.62,68.53,68.54,27443.0,45.5335,45.5734,45.5136,45.5203,27443.0
2016-01-07 11:20:00,68.54,68.58,68.49,68.55,26859.0,45.5203,45.5468,45.487,45.5269,26859.0
2016-01-07 11:25:00,68.56,68.6,68.49,68.51,89335.0,45.5335,45.5601,45.487,45.5003,89335.0
2016-01-07 11:30:00,68.51,68.6,68.5,68.56,33491.0,45.5003,45.5601,45.4937,45.5335,33491.0
2016-01-07 11:35:00,68.56,68.69,68.55,68.65,24102.0,45.5335,45.6199,45.5269,45.5933,24102.0
2016-01-07 11:40:00,68.64,68.67,68.57,68.57,28525.0,45.5867,45.6066,45.5402,45.5402,28525.0
2016-01-07 11:45:00,68.58,68.58,68.4,68.44,70414.0,45.5468,45.5468,45.4273,45.4538,70414.0
2016-01-07 11:50:00,68.44,68.57,68.43,68.55,31024.0,45.4538,45.5402,45.4472,45.5269,31024.0
2016-01-07 11:55:00,68.55,68.58,68.5,68.5,22045.0,45.5269,45.5468,45.4937,45.4937,22045.0
2016-01-07 12:00:00,68.5,68.58,68.48,68.56,28295.0,45.4937,45.5468,45.4804,45.5335,28295.0
2016-01-07 12:05:00,68.56,68.62,68.52,68.52,29747.0,45.5335,45.5734,45.507,45.507,29747.0
2016-01-07 12:10:00,68.53,68.59,68.52,68.59,46448.0,45.5136,45.5535,45.507,45.5535,46448.0
2016-01-07 12:15:00,68.59,68.66,68.54,68.65,34453.0,45.5535,45.6,45.5203,45.5933,34453.0
2016-01-07 12:20:00,68.65,68.66,68.53,68.54,24246.0,45.5933,45.6,45.5136,45.5203,24246.0
2016-01-07 12:25:00,68.54,68.6,68.51,68.59,29774.0,45.5203,45.5601,45.5003,45.5535,29774.0
2016-01-07 12:30:00,68.6,68.66,68.58,68.63,21532.0,45.5601,45.6,45.5468,45.58,21532.0
2016-01-07 12:35:00,68.63,68.63,68.53,68.55,29812.0,45.58,45.58,45.5136,45.5269,29812.0
2016-01-07 12:40:00,68.55,68.63,68.54,68.62,18984.0,45.5269,45.58,45.5203,45.5734,18984.0
2016-01-07 12:45:00,68.62,68.71,68.61,68.66,19829.0,45.5734,45.6332,45.5667,45.6,19829.0
2016-01-07 12:50:00,68.66,68.67,68.61,68.62,29162.0,45.6,45.6066,45.5667,45.5734,29162.0
2016-01-07 12:55:00,68.61,68.7,68.56,68.6,34465.0,45.5667,45.6265,45.5335,45.5601,34465.0
2016-01-07 13:00:00,68.61,68.62,68.53,68.58,29777.0,45.5667,45.5734,45.5136,45.5468,29777.0
2016-01-07 13:05:00,68.58,68.58,68.52,68.56,35566.0,45.5468,45.5468,45.507,45.5335,35566.0
2016-01-07 13:10:00,68.55,68.56,68.48,68.53,57432.0,45.5269,45.5335,45.4804,45.5136,57432.0
2016-01-07 13:15:00,68.53,68.54,68.48,68.5,49713.0,45.5136,45.5203,45.4804,45.4937,49713.0
2016-01-07 13:20:00,68.49,68.51,68.37,68.47,44854.0,45.487,45.5003,45.4073,45.4738,44854.0
2016-01-07 13:25:00,68.48,68.53,68.46,68.49,19664.0,45.4804,45.5136,45.4671,45.487,19664.0
2016-01-07 13:30:00,68.49,68.49,68.4,68.47,30520.0,45.487,45.487,45.4273,45.4738,30520.0
2016-01-07 13:35:00,68.48,68.51,68.4,68.51,49195.0,45.4804,45.5003,45.4273,45.5003,49195.0
2016-01-07 13:40:00,68.5,68.6,68.44,68.53,36177.0,45.4937,45.5601,45.4538,45.5136,36177.0
2016-01-07 13:45:00,68.53,68.6,68.53,68.59,37105.0,45.5136,45.5601,45.5136,45.5535,37105.0
2016-01-07 13:50:00,68.59,68.65,68.57,68.64,23080.0,45.5535,45.5933,45.5402,45.5867,23080.0
2016-01-07 13:55:00,68.64,68.68,68.6,68.61,24522.0,45.5867,45.6132,45.5601,45.5667,24522.0
2016-01-07 14:00:00,68.61,68.62,68.53,68.58,33743.0,45.5667,45.5734,45.5136,45.5468,33743.0
2016-01-07 14:05:00,68.57,68.61,68.52,68.53,44516.0,45.5402,45.5667,45.507,45.5136,44516.0
2016-01-07 14:10:00,68.53,68.62,68.49,68.54,52339.0,45.5136,45.5734,45.487,45.5203,52339.0
2016-01-07 14:15:00,68.54,68.62,68.5,68.61,31200.0,45.5203,45.5734,45.4937,45.5667,31200.0
2016-01-07 14:20:00,68.62,68.63,68.53,68.56,27166.0,45.5734,45.58,45.5136,45.5335,27166.0
2016-01-07 14:25:00,68.57,68.62,68.53,68.56,32481.0,45.5402,45.5734,45.5136,45.5335,32481.0
2016-01-07 14:30:00,68.54,68.62,68.49,68.57,52552.0,45.5203,45.5734,45.487,45.5402,52552.0
2016-01-07 14:35:00,68.55,68.66,68.54,68.63,53489.0,45.5269,45.6,45.5203,45.58,53489.0
2016-01-07 14:40:00,68.63,68.65,68.55,68.59,43174.0,45.58,45.5933,45.5269,45.5535,43174.0
2016-01-07 14:45:00,68.58,68.64,68.56,68.63,43978.0,45.5468,45.5867,45.5335,45.58,43978.0
2016-01-07 14:50:00,68.62,68.64,68.52,68.57,46743.0,45.5734,45.5867,45.507,45.5402,46743.0
2016-01-07 14:55:00,68.58,68.59,68.5,68.51,37914.0,45.5468,45.5535,45.4937,45.5003,37914.0
2016-01-07 15:00:00,68.5,68.53,68.44,68.51,116190.0,45.4937,45.5136,45.4538,45.5003,116190.0
2016-01-07 15:05:00,68.51,68.55,68.48,68.51,59089.0,45.5003,45.5269,45.4804,45.5003,59089.0
2016-01-07 15:10:00,68.51,68.57,68.5,68.53,73009.0,45.5003,45.5402,45.4937,45.5136,73009.0
2016-01-07 15:15:00,68.53,68.56,68.49,68.53,60533.0,45.5136,45.5335,45.487,45.5136,60533.0
2016-01-07 15:20:00,68.52,68.54,68.49,68.54,88274.0,45.507,45.5203,45.487,45.5203,88274.0
2016-01-07 15:25:00,68.54,68.54,68.46,68.48,111285.0,45.5203,45.5203,45.4671,45.4804,111285.0
2016-01-07 15:30:00,68.48,68.56,68.46,68.54,88752.0,45.4804,45.5335,45.4671,45.5203,88752.0
2016-01-07 15:35:00,68.54,68.61,68.47,68.56,65729.0,45.5203,45.5667,45.4738,45.5335,65729.0
2016-01-07 15:40:00,68.56,68.6,68.52,68.53,56355.0,45.5335,45.5601,45.507,45.5136,56355.0
2016-01-07 15:45:00,68.53,68.7,68.5,68.66,93887.0,45.5136,45.6265,45.4937,45.6,93887.0
2016-01-07 15:50:00,68.66,68.69,68.61,68.68,79860.0,45.6,45.6199,45.5667,45.6132,79860.0
2016-01-07 15:55:00,68.68,68.71,68.51,68.51,157224.0,45.6132,45.6332,45.5003,45.5003,157224.0
2016-01-08 09:30:00,68.48,68.9,68.38,68.85,70335.0,45.4804,45.7593,45.414,45.7261,70335.0
2016-01-08 09:35:00,68.82,68.92,68.78,68.9,48438.0,45.7062,45.7726,45.6796,45.7593,48438.0
2016-01-08 09:40:00,68.89,69.04,68.87,69.01,117936.0,45.7527,45.8523,45.7394,45.8324,117936.0
2016-01-08 09:45:00,69.02,69.07,68.98,69.02,46848.0,45.839,45.8722,45.8125,45.839,46848.0
2016-01-08 09:50:00,69.04,69.12,68.96,69.06,105367.0,45.8523,45.9055,45.7992,45.8656,105367.0
2016-01-08 09:55:00,69.06,69.2,69.06,69.2,32543.0,45.8656,45.9586,45.8656,45.9586,32543.0
2016-01-08 10:00:00,69.2,69.23,69.06,69.11,81304.0,45.9586,45.9785,45.8656,45.8988,81304.0
2016-01-08 10:05:00,69.12,69.14,69.08,69.1,68480.0,45.9055,45.9187,45.8789,45.8922,68480.0
2016-01-08 10:10:00,69.1,69.19,69.08,69.12,98233.0,45.8922,45.9519,45.8789,45.9055,98233.0
2016-01-08 10:15:00,69.11,69.19,69.1,69.11,58273.0,45.8988,45.9519,45.8922,45.8988,58273.0
2016-01-08 10:20:00,69.11,69.24,69.07,69.24,75057.0,45.8988,45.9852,45.8722,45.9852,75057.0
2016-01-08 10:25:00,69.23,69.29,69.18,69.19,52172.0,45.9785,46.0184,45.9453,45.9519,52172.0
2016-01-08 10:30:00,69.19,69.26,69.18,69.22,36921.0,45.9519,45.9984,45.9453,45.9719,36921.0
2016-01-08 10:35:00,69.21,69.24,69.15,69.21,42965.0,45.9652,45.9852,45.9254,45.9652,42965.0
2016-01-08 10:40:00,69.21,69.27,69.18,69.22,45736.0,45.9652,46.0051,45.9453,45.9719,45736.0
2016-01-08 10:45:00,69.22,69.34,69.19,69.21,110977.0,45.9719,46.0516,45.9519,45.9652,110977.0
2016-01-08 10:50:00,69.21,69.22,69.14,69.14,60686.0,45.9652,45.9719,45.9187,45.9187,60686.0
2016-01-08 10:55:00,69.13,69.21,69.09,69.16,40262.0,45.9121,45.9652,45.8855,45.932,40262.0
2016-01-08 11:00:00,69.16,69.22,69.13,69.15,42415.0,45.932,45.9719,45.9121,45.9254,42415.0
2016-01-08 11:05:00,69.16,69.2,69.13,69.2,45329.0,45.932,45.9586,45.9121,45.9586,45329.0
2016-01-08 11:10:00,69.2,69.22,69.14,69.22,75025.0,45.9586,45.9719,45.9187,45.9719,75025.0
2016-01-08 11:15:00,69.21,69.3,69.2,69.29,19083.0,45.9652,46.025,45.9586,46.0184,19083.0
2016-01-08 11:20:00,69.28,69.37,69.26,69.36,19064.0,46.0117,46.0715,45.9984,46.0648,19064.0
2016-01-08 11:25:00,69.36,69.38,69.31,69.38,19657.0,46.0648,46.0781,46.0316,46.0781,19657.0
2016-01-08 11:30:00,69.38,69.39,69.24,69.26,34974.0,46.0781,46.0848,45.9852,45.9984,34974.0
2016-01-08 11:35:00,69.25,69.25,69.18,69.2,25769.0,45.9918,45.9918,45.9453,45.9586,25769.0
2016-01-08 11:40:00,69.21,69.34,69.15,69.33,37902.0,45.9652,46.0516,45.9254,46.0449,37902.0
2016-01-08 11:45:00,69.33,69.41,69.31,69.4,34842.0,46.0449,46.0981,46.0316,46.0914,34842.0
2016-01-08 11:50:00,69.39,69.54,69.37,69.53,22031.0,46.0848,46.1844,46.0715,46.1778,22031.0
2016-01-08 11:55:00,69.52,69.62,69.49,69.62,73056.0,46.1711,46.2375,46.1512,46.2375,73056.0
2016-01-08 12:00:00,69.62,69.65,69.59,69.62,72514.0,46.2375,46.2575,46.2176,46.2375,72514.0
2016-01-08 12:05:00,69.62,69.68,69.6,69.66,23535.0,46.2375,46.2774,46.2242,46.2641,23535.0
2016-01-08 12:10:00,69.66,69.68,69.61,69.68,13012.0,46.2641,46.2774,46.2309,46.2774,13012.0
2016-01-08 12:15:00,69.68,69.73,69.64,69.72,37672.0,46.2774,46.3106,46.2508,46.3039,37672.0
2016-01-08 12:20:00,69.7,69.78,69.69,69.77,30846.0,46.2907,46.3438,46.284,46.3371,30846.0
2016-01-08 12:25:00,69.76,69.81,69.74,69.8,40862.0,46.3305,46.3637,46.3172,46.3571,40862.0
2016-01-08 12:30:00,69.8,69.8,69.74,69.75,63245.0,46.3571,46.3571,46.3172,46.3239,63245.0
2016-01-08 12:35:00,69.76,69.79,69.72,69.74,24866.0,46.3305,46.3504,46.3039,46.3172,24866.0
2016-01-08 12:40:00,69.74,69.8,69.73,69.78,30644.0,46.3172,46.3571,46.3106,46.3438,30644.0
2016-01-08 12:45:00,69.79,69.81,69.75,69.78,35623.0,46.3504,46.3637,46.3239,46.3438,35623.0
2016-01-08 12:50:00,69.78,69.78,69.73,69.77,21990.0,46.3438,46.3438,46.3106,46.3371,21990.0
2016-01-08 12:55:00,69.77,69.78,69.74,69.74,16266.0,46.3371,46.3438,46.3172,46.3172,16266.0
2016-01-08 13:00:00,69.74,69.79,69.73,69.76,47115.0,46.3172,46.3504,46.3106,46.3305,47115.0
2016-01-08 13:05:00,69.75,69.78,69.72,69.76,51766.0,46.3239,46.3438,46.3039,46.3305,51766.0
2016-01-08 13:10:00,69.75,69.77,69.73,69.77,22780.0,46.3239,46.3371,46.3106,46.3371,22780.0
2016-01-08 13:15:00,69.76,69.8,69.73,69.78,28444.0,46.3305,46.3571,46.3106,46.3438,28444.0
2016-01-08 13:20:00,69.77,69.8,69.7,69.74,53981.0,46.3371,46.3571,46.2907,46.3172,53981.0
2016-01-08 13:25:00,69.74,69.81,69.71,69.81,42445.0,46.3172,46.3637,46.2973,46.3637,42445.0
2016-01-08 13:30:00,69.81,69.87,69.8,69.87,19206.0,46.3637,46.4036,46.3571,46.4036,19206.0
2016-01-08 13:35:00,69.86,69.88,69.84,69.86,17441.0,46.3969,46.4102,46.3836,46.3969,17441.0
2016-01-08 13:40:00,69.87,69.87,69.79,69.83,18626.0,46.4036,46.4036,46.3504,46.377,18626.0
2016-01-08 13:45:00,69.83,69.83,69.73,69.76,31347.0,46.377,46.377,46.3106,46.3305,31347.0
2016-01-08 13:50:00,69.76,69.83,69.72,69.82,64409.0,46.3305,46.377,46.3039,46.3704,64409.0
2016-01-08 13:55:00,69.81,69.81,69.78,69.79,45689.0,46.3637,46.3637,46.3438,46.3504,45689.0
2016-01-08 14:00:00,69.79,69.9,69.79,69.87,42620.0,46.3504,46.4235,46.3504,46.4036,42620.0
2016-01-08 14:05:00,69.87,69.89,69.83,69.87,23160.0,46.4036,46.4168,46.377,46.4036,23160.0
2016-01-08 14:10:00,69.87,69.87,69.78,69.8,30462.0,46.4036,46.4036,46.3438,46.3571,30462.0
2016-01-08 14:15:00,69.8,69.87,69.78,69.83,60298.0,46.3571,46.4036,46.3438,46.377,60298.0
2016-01-08 14:20:00,69.83,69.83,69.76,69.79,63398.0,46.377,46.377,46.3305,46.3504,63398.0
2016-01-08 14:25:00,69.79,69.79,69.69,69.73,57055.0,46.3504,46.3504,46.284,46.3106,57055.0
2016-01-08 14:30:00,69.72,69.77,69.72,69.74,36746.0,46.3039,46.3371,46.3039,46.3172,36746.0
2016-01-08 14:35:00,69.75,69.8,69.72,69.74,75292.0,46.3239,46.3571,46.3039,46.3172,75292.0
2016-01-08 14:40:00,69.73,69.81,69.72,69.8,63944.0,46.3106,46.3637,46.3039,46.3571,63944.0
2016-01-08 14:45:00,69.79,69.83,69.74,69.8,39099.0,46.3504,46.377,46.3172,46.3571,39099.0
2016-01-08 14:50:00,69.8,69.81,69.74,69.81,73477.0,46.3571,46.3637,46.3172,46.3637,73477.0
2016-01-08 14:55:00,69.81,69.82,69.74,69.76,28525.0,46.3637,46.3704,46.3172,46.3305,28525.0
2016-01-08 15:00:00,69.75,69.76,69.64,69.64,38641.0,46.3239,46.3305,46.2508,46.2508,38641.0
2016-01-08 15:05:00,69.64,69.68,69.59,69.67,66026.0,46.2508,46.2774,46.2176,46.2707,66026.0
2016-01-08 15:10:00,69.67,69.71,69.64,69.67,64818.0,46.2707,46.2973,46.2508,46.2707,64818.0
2016-01-08 15:15:00,69.67,69.72,69.64,69.64,64623.0,46.2707,46.3039,46.2508,46.2508,64623.0
2016-01-08 15:20:00,69.65,69.66,69.62,69.63,62462.0,46.2575,46.2641,46.2375,46.2442,62462.0
2016-01-08 15:25:00,69.64,69.68,69.61,69.65,119949.0,46.2508,46.2774,46.2309,46.2575,119949.0
2016-01-08 15:30:00,69.65,69.67,69.57,69.61,143286.0,46.2575,46.2707,46.2043,46.2309,143286.0
2016-01-08 15:35:00,69.61,69.66,69.58,69.6,105695.0,46.2309,46.2641,46.211,46.2242,105695.0
2016-01-08 15:40:00,69.6,69.61,69.51,69.53,113626.0,46.2242,46.2309,46.1645,46.1778,113626.0
2016-01-08 15:45:00,69.52,69.54,69.39,69.47,265003.0,46.1711,46.1844,46.0848,46.1379,265003.0
2016-01-08 15:50:00,69.47,69.51,69.42,69.44,186376.0,46.1379,46.1645,46.1047,46.118,186376.0
2016-01-08 15:55:00,69.43,69.56,69.43,69.5,304946.0,46.1113,46.1977,46.1113,46.1578,304946.0
2016-01-11 09:30:00,69.59,69.9,69.39,69.85,87546.0,46.2176,46.4235,46.0848,46.3903,87546.0
2016-01-11 09:35:00,69.83,69.91,69.72,69.76,29933.0,46.377,46.4301,46.3039,46.3305,29933.0
2016-01-11 09:40:00,69.78,69.83,69.68,69.79,31266.0,46.3438,46.377,46.2774,46.3504,31266.0
2016-01-11 09:45:00,69.78,69.79,69.7,69.72,29500.0,46.3438,46.3504,46.2907,46.3039,29500.0
2016-01-11 09:50:00,69.71,69.81,69.7,69.74,40560.0,46.2973,46.3637,46.2907,46.3172,40560.0
2016-01-11 09:55:00,69.74,69.75,69.68,69.71,34837.0,46.3172,46.3239,46.2774,46.2973,34837.0
2016-01-11 10:00:00,69.71,69.78,69.7,69.74,30449.0,46.2973,46.3438,46.2907,46.3172,30449.0
2016-01-11 10:05:00,69.73,69.77,69.69,69.71,28642.0,46.3106,46.3371,46.284,46.2973,28642.0
2016-01-11 10:10:00,69.72,69.73,69.55,69.57,46208.0,46.3039,46.3106,46.191,46.2043,46208.0
2016-01-11 10:15:00,69.58,69.59,69.49,69.58,36320.0,46.211,46.2176,46.1512,46.211,36320.0
2016-01-11 10:20:00,69.58,69.75,69.57,69.74,124654.0,46.211,46.3239,46.2043,46.3172,124654.0
2016-01-11 10:25:00,69.75,69.88,69.74,69.87,15310.0,46.3239,46.4102,46.3172,46.4036,15310.0
2016-01-11 10:30:00,69.88,69.89,69.78,69.82,20688.0,46.4102,46.4168,46.3438,46.3704,20688.0
2016-01-11 10:35:00,69.82,69.88,69.7,69.72,30039.0,46.3704,46.4102,46.2907,46.3039,30039.0
2016-01-11 10:40:00,69.7,69.8,69.7,69.8,63166.0,46.2907,46.3571,46.2907,46.3571,63166.0
2016-01-11 10:45:00,69.79,69.81,69.75,69.8,38375.0,46.3504,46.3637,46.3239,46.3571,38375.0
2016-01-11 10:50:00,69.8,69.84,69.73,69.75,40457.0,46.3571,46.3836,46.3106,46.3239,40457.0
2016-01-11 10:55:00,69.75,69.8,69.71,69.74,29170.0,46.3239,46.3571,46.2973,46.3172,29170.0
2016-01-11 11:00:00,69.75,69.75,69.59,69.59,27570.0,46.3239,46.3239,46.2176,46.2176,27570.0
2016-01-11 11:05:00,69.6,69.6,69.51,69.58,24833.0,46.2242,46.2242,46.1645,46.211,24833.0
2016-01-11 11:10:00,69.58,69.73,69.58,69.73,32364.0,46.211,46.3106,46.211,46.3106,32364.0
2016-01-11 11:15:00,69.72,69.91,69.72,69.9,27990.0,46.3039,46.4301,46.3039,46.4235,27990.0
2016-01-11 11:20:00,69.9,69.92,69.84,69.86,14140.0,46.4235,46.4368,46.3836,46.3969,14140.0
2016-01-11 11:25:00,69.85,69.93,69.81,69.9,17367.0,46.3903,46.4434,46.3637,46.4235,17367.0
2016-01-11 11:30:00,69.9,69.91,69.72,69.72,21258.0,46.4235,46.4301,46.3039,46.3039,21258.0
2016-01-11 11:35:00,69.72,69.82,69.7,69.73,23572.0,46.3039,46.3704,46.2907,46.3106,23572.0
2016-01-11 11:40:00,69.73,69.81,69.7,69.71,23983.0,46.3106,46.3637,46.2907,46.2973,23983.0
2016-01-11 11:45:00,69.7,69.83,69.7,69.82,28520.0,46.2907,46.377,46.2907,46.3704,28520.0
2016-01-11 11:50:00,69.82,69.88,69.8,69.86,14958.0,46.3704,46.4102,46.3571,46.3969,14958.0
2016-01-11 11:55:00,69.84,69.87,69.79,69.83,22351.0,46.3836,46.4036,46.3504,46.377,22351.0
2016-01-11 12:00:00,69.83,69.84,69.8,69.8,22140.0,46.377,46.3836,46.3571,46.3571,22140.0
2016-01-11 12:05:00,69.8,69.81,69.75,69.77,41776.0,46.3571,46.3637,46.3239,46.3371,41776.0
2016-01-11 12:10:00,69.77,69.83,69.75,69.78,23677.0,46.3371,46.377,46.3239,46.3438,23677.0
2016-01-11 12:15:00,69.78,69.86,69.75,69.79,42219.0,46.3438,46.3969,46.3239,46.3504,42219.0
2016-01-11 12:20:00,69.78,69.84,69.76,69.78,53945.0,46.3438,46.3836,46.3305,46.3438,53945.0
2016-01-11 12:25:00,69.77,69.81,69.73,69.8,81258.0,46.3371,46.3637,46.3106,46.3571,81258.0
2016-01-11 12:30:00,69.79,69.84,69.79,69.82,21554.0,46.3504,46.3836,46.3504,46.3704,21554.0
2016-01-11 12:35:00,69.8,69.85,69.77,69.78,30345.0,46.3571,46.3903,46.3371,46.3438,30345.0
2016-01-11 12:40:00,69.79,69.83,69.78,69.8,32014.0,46.3504,46.377,46.3438,46.3571,32014.0
2016-01-11 12:45:00,69.8,69.82,69.77,69.79,21573.0,46.3571,46.3704,46.3371,46.3504,21573.0
2016-01-11 12:50:00,69.8,69.83,69.77,69.77,14680.0,46.3571,46.377,46.3371,46.3371,14680.0
2016-01-11 12:55:00,69.77,69.81,69.75,69.78,32609.0,46.3371,46.3637,46.3239,46.3438,32609.0
2016-01-11 13:00:00,69.79,69.82,69.75,69.81,32021.0,46.3504,46.3704,46.3239,46.3637,32021.0
2016-01-11 13:05:00,69.81,69.81,69.78,69.79,21884.0,46.3637,46.3637,46.3438,46.3504,21884.0
2016-01-11 13:10:00,69.79,69.8,69.72,69.73,34140.0,46.3504,46.3571,46.3039,46.3106,34140.0
2016-01-11 13:15:00,69.73,69.83,69.72,69.81,18000.0,46.3106,46.377,46.3039,46.3637,18000.0
2016-01-11 13:20:00,69.81,69.81,69.68,69.71,19329.0,46.3637,46.3637,46.2774,46.2973,19329.0
2016-01-11 13:25:00,69.72,69.73,69.64,69.67,20333.0,46.3039,46.3106,46.2508,46.2707,20333.0
2016-01-11 13:30:00,69.68,69.72,69.67,69.68,7944.0,46.2774,46.3039,46.2707,46.2774,7944.0
2016-01-11 13:35:00,69.68,69.7,69.58,69.7,48627.0,46.2774,46.2907,46.211,46.2907,48627.0
2016-01-11 13:40:00,69.69,69.73,69.6,69.61,52453.0,46.284,46.3106,46.2242,46.2309,52453.0
2016-01-11 13:45:00,69.61,69.61,69.47,69.5,31835.0,46.2309,46.2309,46.1379,46.1578,31835.0
2016-01-11 13:50:00,69.5,69.52,69.42,69.44,119167.0,46.1578,46.1711,46.1047,46.118,119167.0
2016-01-11 13:55:00,69.43,69.44,69.37,69.4,52526.0,46.1113,46.118,46.0715,46.0914,52526.0
2016-01-11 14:00:00,69.41,69.48,69.36,69.47,70660.0,46.0981,46.1445,46.0648,46.1379,70660.0
2016-01-11 14:05:00,69.46,69.52,69.43,69.44,35222.0,46.1313,46.1711,46.1113,46.118,35222.0
2016-01-11 14:10:00,69.45,69.55,69.32,69.35,31528.0,46.1246,46.191,46.0383,46.0582,31528.0
2016-01-11 14:15:00,69.35,69.51,69.35,69.42,35320.0,46.0582,46.1645,46.0582,46.1047,35320.0
2016-01-11 14:20:00,69.43,69.46,69.38,69.46,33931.0,46.1113,46.1313,46.0781,46.1313,33931.0
2016-01-11 14:25:00,69.46,69.59,69.45,69.52,52965.0,46.1313,46.2176,46.1246,46.1711,52965.0
2016-01-11 14:30:00,69.52,69.52,69.37,69.38,17493.0,46.1711,46.1711,46.0715,46.0781,17493.0
2016-01-11 14:35:00,69.39,69.44,69.35,69.42,29459.0,46.0848,46.118,46.0582,46.1047,29459.0
2016-01-11 14:40:00,69.42,69.47,69.35,69.4,65102.0,46.1047,46.1379,46.0582,46.0914,65102.0
2016-01-11 14:45:00,69.4,69.48,69.38,69.46,38732.0,46.0914,46.1445,46.0781,46.1313,38732.0
2016-01-11 14:50:00,69.46,69.52,69.42,69.48,31146.0,46.1313,46.1711,46.1047,46.1445,31146.0
2016-01-11 14:55:00,69.48,69.5,69.41,69.46,20399.0,46.1445,46.1578,46.0981,46.1313,20399.0
2016-01-11 15:00:00,69.47,69.53,69.46,69.5,21006.0,46.1379,46.1778,46.1313,46.1578,21006.0
2016-01-11 15:05:00,69.49,69.5,69.4,69.44,31268.0,46.1512,46.1578,46.0914,46.118,31268.0
2016-01-11 15:10:00,69.43,69.43,69.38,69.39,26249.0,46.1113,46.1113,46.0781,46.0848,26249.0
2016-01-11 15:15:00,69.38,69.41,69.31,69.38,52340.0,46.0781,46.0981,46.0316,46.0781,52340.0
2016-01-11 15:20:00,69.38,69.46,69.36,69.45,37664.0,46.0781,46.1313,46.0648,46.1246,37664.0
2016-01-11 15:25:00,69.45,69.52,69.42,69.45,69523.0,46.1246,46.1711,46.1047,46.1246,69523.0
2016-01-11 15:30:00,69.45,69.53,69.43,69.46,104796.0,46.1246,46.1778,46.1113,46.1313,104796.0
2016-01-11 15:35:00,69.47,69.53,69.4,69.51,96800.0,46.1379,46.1778,46.0914,46.1645,96800.0
2016-01-11 15:40:00,69.52,69.6,69.5,69.56,106343.0,46.1711,46.2242,46.1578,46.1977,106343.0
2016-01-11 15:45:00,69.55,69.59,69.4,69.47,100902.0,46.191,46.2176,46.0914,46.1379,100902.0
2016-01-11 15:50:00,69.46,69.53,69.46,69.51,75303.0,46.1313,46.1778,46.1313,46.1645,75303.0
2016-01-11 15:55:00,69.51,69.51,69.4,69.42,250536.0,46.1645,46.1645,46.0914,46.1047,250536.0
2016-01-12 09:30:00,69.64,69.88,69.25,69.48,53306.0,46.2508,46.4102,45.9918,46.1445,53306.0
2016-01-12 09:35:00,69.47,69.5,69.21,69.38,60762.0,46.1379,46.1578,45.9652,46.0781,60762.0
2016-01-12 09:40:00,69.39,69.39,69.1,69.11,72882.0,46.0848,46.0848,45.8922,45.8988,72882.0
2016-01-12 09:45:00,69.12,69.13,68.84,68.84,74989.0,45.9055,45.9121,45.7195,45.7195,74989.0
2016-01-12 09:50:00,68.83,68.91,68.61,68.78,51143.0,45.7129,45.766,45.5667,45.6796,51143.0
2016-01-12 09:55:00,68.76,68.97,68.72,68.91,48990.0,45.6664,45.8058,45.6398,45.766,48990.0
2016-01-12 10:00:00,68.91,68.91,68.75,68.8,49252.0,45.766,45.766,45.6597,45.6929,49252.0
2016-01-12 10:05:00,68.8,68.86,68.77,68.81,52504.0,45.6929,45.7328,45.673,45.6996,52504.0
2016-01-12 10:10:00,68.83,68.91,68.77,68.78,74959.0,45.7129,45.766,45.673,45.6796,74959.0
2016-01-12 10:15:00,68.75,68.83,68.71,68.82,29714.0,45.6597,45.7129,45.6332,45.7062,29714.0
2016-01-12 10:20:00,68.82,68.87,68.7,68.76,39247.0,45.7062,45.7394,45.6265,45.6664,39247.0
2016-01-12 10:25:00,68.76,68.79,68.61,68.64,55325.0,45.6664,45.6863,45.5667,45.5867,55325.0
2016-01-12 10:30:00,68.64,68.8,68.63,68.77,18093.0,45.5867,45.6929,45.58,45.673,18093.0
2016-01-12 10:35:00,68.77,68.78,68.64,68.66,19403.0,45.673,45.6796,45.5867,45.6,19403.0
2016-01-12 10:40:00,68.66,68.69,68.6,68.65,18105.0,45.6,45.6199,45.5601,45.5933,18105.0
2016-01-12 10:45:00,68.64,68.69,68.51,68.52,37102.0,45.5867,45.6199,45.5003,45.507,37102.0
2016-01-12 10:50:00,68.52,68.72,68.52,68.69,22385.0,45.507,45.6398,45.507,45.6199,22385.0
2016-01-12 10:55:00,68.7,68.81,68.7,68.79,81283.0,45.6265,45.6996,45.6265,45.6863,81283.0
2016-01-12 11:00:00,68.78,68.82,68.71,68.79,53085.0,45.6796,45.7062,45.6332,45.6863,53085.0
2016-01-12 11:05:00,68.79,68.89,68.7,68.88,24811.0,45.6863,45.7527,45.6265,45.7461,24811.0
2016-01-12 11:10:00,68.87,68.96,68.85,68.94,25328.0,45.7394,45.7992,45.7261,45.7859,25328.0
2016-01-12 11:15:00,68.93,69.08,68.91,69.02,23295.0,45.7793,45.8789,45.766,45.839,23295.0
2016-01-12 11:20:00,69.02,69.03,68.87,68.88,14085.0,45.839,45.8457,45.7394,45.7461,14085.0
2016-01-12 11:25:00,68.87,68.96,68.84,68.96,39009.0,45.7394,45.7992,45.7195,45.7992,39009.0
2016-01-12 11:30:00,68.95,68.95,68.85,68.9,40178.0,45.7926,45.7926,45.7261,45.7593,40178.0
2016-01-12 11:35:00,68.92,68.94,68.86,68.91,44461.0,45.7726,45.7859,45.7328,45.766,44461.0
2016-01-12 11:40:00,68.92,68.97,68.91,68.92,30279.0,45.7726,45.8058,45.766,45.7726,30279.0
2016-01-12 11:45:00,68.91,68.98,68.89,68.97,37054.0,45.766,45.8125,45.7527,45.8058,37054.0
2016-01-12 11:50:00,68.97,68.98,68.88,68.89,46299.0,45.8058,45.8125,45.7461,45.7527,46299.0
2016-01-12 11:55:00,68.92,68.94,68.87,68.91,48739.0,45.7726,45.7859,45.7394,45.766,48739.0
2016-01-12 12:00:00,68.9,68.98,68.89,68.94,28642.0,45.7593,45.8125,45.7527,45.7859,28642.0
2016-01-12 12:05:00,68.93,68.93,68.86,68.89,31433.0,45.7793,45.7793,45.7328,45.7527,31433.0
2016-01-12 12:10:00,68.9,68.94,68.88,68.9,39240.0,45.7593,45.7859,45.7461,45.7593,39240.0
2016-01-12 12:15:00,68.9,68.92,68.86,68.88,38392.0,45.7593,45.7726,45.7328,45.7461,38392.0
2016-01-12 12:20:00,68.9,68.92,68.87,68.89,39116.0,45.7593,45.7726,45.7394,45.7527,39116.0
2016-01-12 12:25:00,68.88,68.92,68.87,68.88,22006.0,45.7461,45.7726,45.7394,45.7461,22006.0
2016-01-12 12:30:00,68.88,68.91,68.85,68.88,38616.0,45.7461,45.766,45.7261,45.7461,38616.0
2016-01-12 12:35:00,68.88,68.9,68.81,68.87,43954.0,45.7461,45.7593,45.6996,45.7394,43954.0
2016-01-12 12:40:00,68.87,68.89,68.83,68.84,17852.0,45.7394,45.7527,45.7129,45.7195,17852.0
2016-01-12 12:45:00,68.84,68.94,68.83,68.9,51098.0,45.7195,45.7859,45.7129,45.7593,51098.0
2016-01-12 12:50:00,68.9,68.92,68.85,68.88,38192.0,45.7593,45.7726,45.7261,45.7461,38192.0
2016-01-12 12:55:00,68.89,68.89,68.84,68.86,17901.0,45.7527,45.7527,45.7195,45.7328,17901.0
2016-01-12 13:00:00,68.89,68.92,68.86,68.88,51857.0,45.7527,45.7726,45.7328,45.7461,51857.0
2016-01-12 13:05:00,68.87,68.95,68.85,68.9,87789.0,45.7394,45.7926,45.7261,45.7593,87789.0
2016-01-12 13:10:00,68.9,69.03,68.89,68.98,49006.0,45.7593,45.8457,45.7527,45.8125,49006.0
2016-01-12 13:15:00,68.98,68.99,68.93,68.96,33896.0,45.8125,45.8191,45.7793,45.7992,33896.0
2016-01-12 13:20:00,68.95,68.95,68.86,68.86,16231.0,45.7926,45.7926,45.7328,45.7328,16231.0
2016-01-12 13:25:00,68.86,68.91,68.86,68.89,20537.0,45.7328,45.766,45.7328,45.7527,20537.0
2016-01-12 13:30:00,68.88,68.95,68.88,68.95,29599.0,45.7461,45.7926,45.7461,45.7926,29599.0
2016-01-12 13:35:00,68.95,69.03,68.92,68.93,21030.0,45.7926,45.8457,45.7726,45.7793,21030.0
2016-01-12 13:40:00,68.93,68.98,68.89,68.98,41229.0,45.7793,45.8125,45.7527,45.8125,41229.0
2016-01-12 13:45:00,68.98,69.0,68.9,68.91,39353.0,45.8125,45.8258,45.7593,45.766,39353.0
2016-01-12 13:50:00,68.91,68.96,68.9,68.95,17101.0,45.766,45.7992,45.7593,45.7926,17101.0
2016-01-12 13:55:00,68.94,68.95,68.85,68.86,17815.0,45.7859,45.7926,45.7261,45.7328,17815.0
2016-01-12 14:00:00,68.86,68.89,68.8,68.82,61706.0,45.7328,45.7527,45.6929,45.7062,61706.0
2016-01-12 14:05:00,68.82,68.88,68.79,68.83,16861.0,45.7062,45.7461,45.6863,45.7129,16861.0
2016-01-12 14:10:00,68.83,68.92,68.83,68.9,35222.0,45.7129,45.7726,45.7129,45.7593,35222.0
2016-01-12 14:15:00,68.89,68.92,68.85,68.87,38805.0,45.7527,45.7726,45.7261,45.7394,38805.0
2016-01-12 14:20:00,68.87,68.91,68.85,68.89,31525.0,45.7394,45.766,45.7261,45.7527,31525.0
2016-01-12 14:25:00,68.9,68.91,68.8,68.81,29893.0,45.7593,45.766,45.6929,45.6996,29893.0
2016-01-12 14:30:00,68.8,68.89,68.77,68.89,19263.0,45.6929,45.7527,45.673,45.7527,19263.0
2016-01-12 14:35:00,68.89,68.92,68.87,68.91,45366.0,45.7527,45.7726,45.7394,45.766,45366.0
2016-01-12 14:40:00,68.9,68.91,68.84,68.85,32878.0,45.7593,45.766,45.7195,45.7261,32878.0
2016-01-12 14:45:00,68.86,68.88,68.81,68.83,28093.0,45.7328,45.7461,45.6996,45.7129,28093.0
2016-01-12 14:50:00,68.83,68.86,68.79,68.85,25040.0,45.7129,45.7328,45.6863,45.7261,25040.0
2016-01-12 14:55:00,68.84,68.85,68.78,68.8,29206.0,45.7195,45.7261,45.6796,45.6929,29206.0
2016-01-12 15:00:00,68.8,68.8,68.71,68.76,27383.0,45.6929,45.6929,45.6332,45.6664,27383.0
2016-01-12 15:05:00,68.77,68.77,68.59,68.6,88441.0,45.673,45.673,45.5535,45.5601,88441.0
2016-01-12 15:10:00,68.6,68.7,68.6,68.7,41266.0,45.5601,45.6265,45.5601,45.6265,41266.0
2016-01-12 15:15:00,68.7,68.77,68.65,68.75,180709.0,45.6265,45.673,45.5933,45.6597,180709.0
2016-01-12 15:20:00,68.75,68.77,68.7,68.75,68007.0,45.6597,45.673,45.6265,45.6597,68007.0
2016-01-12 15:25:00,68.75,68.85,68.72,68.79,45099.0,45.6597,45.7261,45.6398,45.6863,45099.0
2016-01-12 15:30:00,68.77,68.9,68.75,68.82,57169.0,45.673,45.7593,45.6597,45.7062,57169.0
2016-01-12 15:35:00,68.81,68.92,68.79,68.82,67497.0,45.6996,45.7726,45.6863,45.7062,67497.0
2016-01-12 15:40:00,68.82,69.06,68.81,69.06,86676.0,45.7062,45.8656,45.6996,45.8656,86676.0
2016-01-12 15:45:00,69.05,69.1,69.02,69.05,75742.0,45.859,45.8922,45.839,45.859,75742.0
2016-01-12 15:50:00,69.04,69.05,68.86,68.88,114816.0,45.8523,45.859,45.7328,45.7461,114816.0
2016-01-12 15:55:00,68.88,68.91,68.83,68.9,247272.0,45.7461,45.766,45.7129,45.7593,247272.0
2016-01-13 09:30:00,69.04,69.22,69.0,69.1,23365.0,45.8523,45.9719,45.8258,45.8922,23365.0
2016-01-13 09:35:00,69.05,69.14,68.99,69.14,73939.0,45.859,45.9187,45.8191,45.9187,73939.0
2016-01-13 09:40:00,69.13,69.37,69.08,69.2,27961.0,45.9121,46.0715,45.8789,45.9586,27961.0
2016-01-13 09:45:00,69.2,69.37,69.13,69.34,35226.0,45.9586,46.0715,45.9121,46.0516,35226.0
2016-01-13 09:50:00,69.33,69.4,69.29,69.35,18778.0,46.0449,46.0914,46.0184,46.0582,18778.0
2016-01-13 09:55:00,69.34,69.45,69.3,69.43,47843.0,46.0516,46.1246,46.025,46.1113,47843.0
2016-01-13 10:00:00,69.45,69.45,69.19,69.28,56877.0,46.1246,46.1246,45.9519,46.0117,56877.0
2016-01-13 10:05:00,69.3,69.32,69.13,69.16,35900.0,46.025,46.0383,45.9121,45.932,35900.0
2016-01-13 10:10:00,69.16,69.17,69.03,69.04,47185.0,45.932,45.9387,45.8457,45.8523,47185.0
2016-01-13 10:15:00,69.03,69.15,69.0,69.15,28430.0,45.8457,45.9254,45.8258,45.9254,28430.0
2016-01-13 10:20:00,69.15,69.29,69.12,69.28,45697.0,45.9254,46.0184,45.9055,46.0117,45697.0
2016-01-13 10:25:00,69.26,69.27,69.16,69.19,33202.0,45.9984,46.0051,45.932,45.9519,33202.0
2016-01-13 10:30:00,69.16,69.17,69.01,69.16,100256.0,45.932,45.9387,45.8324,45.932,100256.0
2016-01-13 10:35:00,69.17,69.2,69.05,69.05,48032.0,45.9387,45.9586,45.859,45.859,48032.0
2016-01-13 10:40:00,69.07,69.15,69.05,69.1,47528.0,45.8722,45.9254,45.859,45.8922,47528.0
2016-01-13 10:45:00,69.1,69.11,69.01,69.03,29044.0,45.8922,45.8988,45.8324,45.8457,29044.0
2016-01-13 10:50:00,69.04,69.06,68.86,68.97,48431.0,45.8523,45.8656,45.7328,45.8058,48431.0
2016-01-13 10:55:00,68.97,69.1,68.95,69.1,32383.0,45.8058,45.8922,45.7926,45.8922,32383.0
2016-01-13 11:00:00,69.1,69.17,69.06,69.11,28950.0,45.8922,45.9387,45.8656,45.8988,28950.0
2016-01-13 11:05:00,69.11,69.26,69.1,69.22,28896.0,45.8988,45.9984,45.8922,45.9719,28896.0
2016-01-13 11:10:00,69.25,69.33,69.24,69.32,22200.0,45.9918,46.0449,45.9852,46.0383,22200.0
2016-01-13 11:15:00,69.32,69.34,69.22,69.27,14815.0,46.0383,46.0516,45.9719,46.0051,14815.0
2016-01-13 11:20:00,69.27,69.27,69.17,69.26,25106.0,46.0051,46.0051,45.9387,45.9984,25106.0
2016-01-13 11:25:00,69.26,69.37,69.23,69.37,14555.0,45.9984,46.0715,45.9785,46.0715,14555.0
2016-01-13 11:30:00,69.35,69.39,69.3,69.37,19703.0,46.0582,46.0848,46.025,46.0715,19703.0
2016-01-13 11:35:00,69.38,69.39,69.26,69.26,12310.0,46.0781,46.0848,45.9984,45.9984,12310.0
2016-01-13 11:40:00,69.27,69.29,69.22,69.25,13068.0,46.0051,46.0184,45.9719,45.9918,13068.0
2016-01-13 11:45:00,69.25,69.27,69.21,69.22,13224.0,45.9918,46.0051,45.9652,45.9719,13224.0
2016-01-13 11:50:00,69.22,69.3,69.22,69.3,15137.0,45.9719,46.025,45.9719,46.025,15137.0
2016-01-13 11:55:00,69.29,69.33,69.25,69.32,17452.0,46.0184,46.0449,45.9918,46.0383,17452.0
2016-01-13 12:00:00,69.32,69.38,69.31,69.36,12600.0,46.0383,46.0781,46.0316,46.0648,12600.0
2016-01-13 12:05:00,69.37,69.38,69.27,69.3,17985.0,46.0715,46.0781,46.0051,46.025,17985.0
2016-01-13 12:10:00,69.28,69.29,69.18,69.19,15245.0,46.0117,46.0184,45.9453,45.9519,15245.0
2016-01-13 12:15:00,69.18,69.23,69.14,69.14,13299.0,45.9453,45.9785,45.9187,45.9187,13299.0
2016-01-13 12:20:00,69.14,69.24,69.13,69.23,19558.0,45.9187,45.9852,45.9121,45.9785,19558.0
2016-01-13 12:25:00,69.24,69.3,69.22,69.3,21818.0,45.9852,46.025,45.9719,46.025,21818.0
2016-01-13 12:30:00,69.3,69.32,69.26,69.3,21338.0,46.025,46.0383,45.9984,46.025,21338.0
2016-01-13 12:35:00,69.29,69.31,69.25,69.28,9620.0,46.0184,46.0316,45.9918,46.0117,9620.0
2016-01-13 12:40:00,69.29,69.3,69.23,69.24,13480.0,46.0184,46.025,45.9785,45.9852,13480.0
2016-01-13 12:45:00,69.24,69.24,69.18,69.18,10033.0,45.9852,45.9852,45.9453,45.9453,10033.0
2016-01-13 12:50:00,69.17,69.18,69.13,69.18,13569.0,45.9387,45.9453,45.9121,45.9453,13569.0
2016-01-13 12:55:00,69.18,69.24,69.17,69.2,20636.0,45.9453,45.9852,45.9387,45.9586,20636.0
2016-01-13 13:00:00,69.19,69.21,69.14,69.21,17318.0,45.9519,45.9652,45.9187,45.9652,17318.0
2016-01-13 13:05:00,69.21,69.35,69.21,69.35,28455.0,45.9652,46.0582,45.9652,46.0582,28455.0
2016-01-13 13:10:00,69.36,69.38,69.31,69.34,11310.0,46.0648,46.0781,46.0316,46.0516,11310.0
2016-01-13 13:15:00,69.34,69.38,69.33,69.36,17815.0,46.0516,46.0781,46.0449,46.0648,17815.0
2016-01-13 13:20:00,69.36,69.38,69.29,69.3,13835.0,46.0648,46.0781,46.0184,46.025,13835.0
2016-01-13 13:25:00,69.3,69.34,69.27,69.3,36982.0,46.025,46.0516,46.0051,46.025,36982.0
2016-01-13 13:30:00,69.29,69.39,69.29,69.37,23166.0,46.0184,46.0848,46.0184,46.0715,23166.0
2016-01-13 13:35:00,69.37,69.4,69.33,69.35,13340.0,46.0715,46.0914,46.0449,46.0582,13340.0
2016-01-13 13:40:00,69.35,69.37,69.3,69.3,19088.0,46.0582,46.0715,46.025,46.025,19088.0
2016-01-13 13:45:00,69.31,69.34,69.27,69.3,20564.0,46.0316,46.0516,46.0051,46.025,20564.0
2016-01-13 13:50:00,69.3,69.35,69.27,69.31,22118.0,46.025,46.0582,46.0051,46.0316,22118.0
2016-01-13 13:55:00,69.32,69.35,69.28,69.33,34434.0,46.0383,46.0582,46.0117,46.0449,34434.0
2016-01-13 14:00:00,69.33,69.41,69.31,69.35,28042.0,46.0449,46.0981,46.0316,46.0582,28042.0
2016-01-13 14:05:00,69.36,69.45,69.34,69.45,30828.0,46.0648,46.1246,46.0516,46.1246,30828.0
2016-01-13 14:10:00,69.46,69.49,69.44,69.48,17936.0,46.1313,46.1512,46.118,46.1445,17936.0
2016-01-13 14:15:00,69.48,69.48,69.4,69.45,22491.0,46.1445,46.1445,46.0914,46.1246,22491.0
2016-01-13 14:20:00,69.43,69.45,69.39,69.42,14597.0,46.1113,46.1246,46.0848,46.1047,14597.0
2016-01-13 14:25:00,69.41,69.43,69.33,69.38,41317.0,46.0981,46.1113,46.0449,46.0781,41317.0
2016-01-13 14:30:00,69.37,69.4,69.13,69.17,39764.0,46.0715,46.0914,45.9121,45.9387,39764.0
2016-01-13 14:35:00,69.15,69.25,69.11,69.19,39399.0,45.9254,45.9918,45.8988,45.9519,39399.0
2016-01-13 14:40:00,69.18,69.18,69.03,69.04,66822.0,45.9453,45.9453,45.8457,45.8523,66822.0
2016-01-13 14:45:00,69.06,69.17,69.06,69.17,54650.0,45.8656,45.9387,45.8656,45.9387,54650.0
2016-01-13 14:50:00,69.16,69.19,69.12,69.15,50664.0,45.932,45.9519,45.9055,45.9254,50664.0
2016-01-13 14:55:00,69.14,69.16,68.98,69.0,46885.0,45.9187,45.932,45.8125,45.8258,46885.0
2016-01-13 15:00:00,69.02,69.05,68.96,69.04,34059.0,45.839,45.859,45.7992,45.8523,34059.0
2016-01-13 15:05:00,69.04,69.08,68.96,68.96,34162.0,45.8523,45.8789,45.7992,45.7992,34162.0
2016-01-13 15:10:00,68.96,69.06,68.93,69.01,64344.0,45.7992,45.8656,45.7793,45.8324,64344.0
2016-01-13 15:15:00,69.0,69.19,69.0,69.1,32023.0,45.8258,45.9519,45.8258,45.8922,32023.0
2016-01-13 15:20:00,69.11,69.18,69.07,69.15,46602.0,45.8988,45.9453,45.8722,45.9254,46602.0
2016-01-13 15:25:00,69.15,69.23,69.12,69.13,68583.0,45.9254,45.9785,45.9055,45.9121,68583.0
2016-01-13 15:30:00,69.12,69.17,69.09,69.15,99900.0,45.9055,45.9387,45.8855,45.9254,99900.0
2016-01-13 15:35:00,69.14,69.15,69.06,69.11,166525.0,45.9187,45.9254,45.8656,45.8988,166525.0
2016-01-13 15:40:00,69.11,69.16,69.0,69.03,159912.0,45.8988,45.932,45.8258,45.8457,159912.0
2016-01-13 15:45:00,69.01,69.04,68.93,68.96,48948.0,45.8324,45.8523,45.7793,45.7992,48948.0
2016-01-13 15:50:00,68.96,69.05,68.93,69.03,89957.0,45.7992,45.859,45.7793,45.8457,89957.0
2016-01-13 15:55:00,69.03,69.11,68.91,69.02,204379.0,45.8457,45.8988,45.766,45.839,204379.0
2016-01-14 09:30:00,68.97,69.46,68.86,69.24,41147.0,45.8058,46.1313,45.7328,45.9852,41147.0
2016-01-14 09:35:00,69.15,69.8,69.12,69.78,37425.0,45.9254,46.3571,45.9055,46.3438,37425.0
2016-01-14 09:40:00,69.74,69.74,69.25,69.41,31871.0,46.3172,46.3172,45.9918,46.0981,31871.0
2016-01-14 09:45:00,69.42,69.5,69.33,69.42,16993.0,46.1047,46.1578,46.0449,46.1047,16993.0
2016-01-14 09:50:00,69.44,69.68,69.33,69.63,34763.0,46.118,46.2774,46.0449,46.2442,34763.0
2016-01-14 09:55:00,69.63,69.81,69.57,69.77,27086.0,46.2442,46.3637,46.2043,46.3371,27086.0
2016-01-14 10:00:00,69.76,69.8,69.69,69.77,32528.0,46.3305,46.3571,46.284,46.3371,32528.0
2016-01-14 10:05:00,69.77,69.88,69.73,69.77,39035.0,46.3371,46.4102,46.3106,46.3371,39035.0
2016-01-14 10:10:00,69.77,69.78,69.31,69.37,47505.0,46.3371,46.3438,46.0316,46.0715,47505.0
2016-01-14 10:15:00,69.38,69.51,69.15,69.19,53290.0,46.0781,46.1645,45.9254,45.9519,53290.0
2016-01-14 10:20:00,69.18,69.19,69.01,69.12,45518.0,45.9453,45.9519,45.8324,45.9055,45518.0
2016-01-14 10:25:00,69.12,69.17,68.85,68.91,42886.0,45.9055,45.9387,45.7261,45.766,42886.0
2016-01-14 10:30:00,68.94,69.27,68.93,69.2,30537.0,45.7859,46.0051,45.7793,45.9586,30537.0
2016-01-14 10:35:00,69.2,69.31,69.18,69.25,28736.0,45.9586,46.0316,45.9453,45.9918,28736.0
2016-01-14 10:40:00,69.27,69.49,69.26,69.46,22394.0,46.0051,46.1512,45.9984,46.1313,22394.0
2016-01-14 10:45:00,69.47,69.47,69.29,69.32,19414.0,46.1379,46.1379,46.0184,46.0383,19414.0
2016-01-14 10:50:00,69.33,69.33,69.23,69.25,17707.0,46.0449,46.0449,45.9785,45.9918,17707.0
2016-01-14 10:55:00,69.24,69.49,69.24,69.48,15612.0,45.9852,46.1512,45.9852,46.1445,15612.0
2016-01-14 11:00:00,69.5,69.51,69.42,69.48,43832.0,46.1578,46.1645,46.1047,46.1445,43832.0
2016-01-14 11:05:00,69.47,69.61,69.47,69.59,25929.0,46.1379,46.2309,46.1379,46.2176,25929.0
2016-01-14 11:10:00,69.61,69.75,69.59,69.72,22305.0,46.2309,46.3239,46.2176,46.3039,22305.0
2016-01-14 11:15:00,69.72,69.74,69.65,69.65,15117.0,46.3039,46.3172,46.2575,46.2575,15117.0
2016-01-14 11:20:00,69.67,69.74,69.66,69.7,29920.0,46.2707,46.3172,46.2641,46.2907,29920.0
2016-01-14 11:25:00,69.71,69.71,69.55,69.57,13437.0,46.2973,46.2973,46.191,46.2043,13437.0
2016-01-14 11:30:00,69.58,69.59,69.37,69.37,14182.0,46.211,46.2176,46.0715,46.0715,14182.0
2016-01-14 11:35:00,69.36,69.42,69.3,69.38,16423.0,46.0648,46.1047,46.025,46.0781,16423.0
2016-01-14 11:40:00,69.39,69.44,69.36,69.41,11127.0,46.0848,46.118,46.0648,46.0981,11127.0
2016-01-14 11:45:00,69.42,69.44,69.38,69.43,6895.0,46.1047,46.118,46.0781,46.1113,6895.0
2016-01-14 11:50:00,69.42,69.45,69.33,69.36,18648.0,46.1047,46.1246,46.0449,46.0648,18648.0
2016-01-14 11:55:00,69.38,69.42,69.37,69.39,9643.0,46.0781,46.1047,46.0715,46.0848,9643.0
2016-01-14 12:00:00,69.4,69.47,69.4,69.44,21910.0,46.0914,46.1379,46.0914,46.118,21910.0
2016-01-14 12:05:00,69.46,69.53,69.41,69.43,9789.0,46.1313,46.1778,46.0981,46.1113,9789.0
2016-01-14 12:10:00,69.43,69.44,69.31,69.34,14392.0,46.1113,46.118,46.0316,46.0516,14392.0
2016-01-14 12:15:00,69.34,69.34,69.23,69.27,11354.0,46.0516,46.0516,45.9785,46.0051,11354.0
2016-01-14 12:20:00,69.28,69.33,69.21,69.32,15011.0,46.0117,46.0449,45.9652,46.0383,15011.0
2016-01-14 12:25:00,69.32,69.33,69.28,69.3,7848.0,46.0383,46.0449,46.0117,46.025,7848.0
2016-01-14 12:30:00,69.3,69.43,69.3,69.41,20926.0,46.025,46.1113,46.025,46.0981,20926.0
2016-01-14 12:35:00,69.41,69.48,69.41,69.48,14991.0,46.0981,46.1445,46.0981,46.1445,14991.0
2016-01-14 12:40:00,69.48,69.52,69.4,69.44,20289.0,46.1445,46.1711,46.0914,46.118,20289.0
2016-01-14 12:45:00,69.43,69.54,69.41,69.48,22889.0,46.1113,46.1844,46.0981,46.1445,22889.0
2016-01-14 12:50:00,69.47,69.53,69.39,69.53,30068.0,46.1379,46.1778,46.0848,46.1778,30068.0
2016-01-14 12:55:00,69.52,69.56,69.45,69.45,14770.0,46.1711,46.1977,46.1246,46.1246,14770.0
2016-01-14 13:00:00,69.45,69.52,69.43,69.45,22119.0,46.1246,46.1711,46.1113,46.1246,22119.0
2016-01-14 13:05:00,69.45,69.5,69.43,69.48,16024.0,46.1246,46.1578,46.1113,46.1445,16024.0
2016-01-14 13:10:00,69.5,69.53,69.45,69.5,10891.0,46.1578,46.1778,46.1246,46.1578,10891.0
2016-01-14 13:15:00,69.5,69.52,69.45,69.47,19026.0,46.1578,46.1711,46.1246,46.1379,19026.0
2016-01-14 13:20:00,69.49,69.59,69.48,69.56,35005.0,46.1512,46.2176,46.1445,46.1977,35005.0
2016-01-14 13:25:00,69.57,69.66,69.56,69.66,26237.0,46.2043,46.2641,46.1977,46.2641,26237.0
2016-01-14 13:30:00,69.67,69.68,69.62,69.65,18647.0,46.2707,46.2774,46.2375,46.2575,18647.0
2016-01-14 13:35:00,69.65,69.68,69.6,69.62,25294.0,46.2575,46.2774,46.2242,46.2375,25294.0
2016-01-14 13:40:00,69.62,69.66,69.59,69.65,27075.0,46.2375,46.2641,46.2176,46.2575,27075.0
2016-01-14 13:45:00,69.66,69.68,69.61,69.64,38246.0,46.2641,46.2774,46.2309,46.2508,38246.0
2016-01-14 13:50:00,69.63,69.65,69.57,69.65,29990.0,46.2442,46.2575,46.2043,46.2575,29990.0
2016-01-14 13:55:00,69.64,69.68,69.59,69.68,38540.0,46.2508,46.2774,46.2176,46.2774,38540.0
2016-01-14 14:00:00,69.68,69.71,69.61,69.66,27618.0,46.2774,46.2973,46.2309,46.2641,27618.0
2016-01-14 14:05:00,69.67,69.71,69.63,69.7,26429.0,46.2707,46.2973,46.2442,46.2907,26429.0
2016-01-14 14:10:00,69.69,69.75,69.66,69.71,36415.0,46.284,46.3239,46.2641,46.2973,36415.0
2016-01-14 14:15:00,69.7,69.77,69.67,69.69,20782.0,46.2907,46.3371,46.2707,46.284,20782.0
2016-01-14 14:20:00,69.68,69.78,69.66,69.76,14833.0,46.2774,46.3438,46.2641,46.3305,14833.0
2016-01-14 14:25:00,69.74,69.77,69.71,69.77,16371.0,46.3172,46.3371,46.2973,46.3371,16371.0
2016-01-14 14:30:00,69.78,69.8,69.74,69.79,21312.0,46.3438,46.3571,46.3172,46.3504,21312.0
2016-01-14 14:35:00,69.78,69.8,69.68,69.71,36134.0,46.3438,46.3571,46.2774,46.2973,36134.0
2016-01-14 14:40:00,69.71,69.74,69.69,69.7,47082.0,46.2973,46.3172,46.284,46.2907,47082.0
2016-01-14 14:45:00,69.7,69.74,69.68,69.7,37608.0,46.2907,46.3172,46.2774,46.2907,37608.0
2016-01-14 14:50:00,69.7,69.75,69.69,69.71,33705.0,46.2907,46.3239,46.284,46.2973,33705.0
2016-01-14 14:55:00,69.71,69.83,69.7,69.83,31226.0,46.2973,46.377,46.2907,46.377,31226.0
2016-01-14 15:00:00,69.84,69.84,69.76,69.77,18087.0,46.3836,46.3836,46.3305,46.3371,18087.0
2016-01-14 15:05:00,69.77,69.9,69.76,69.88,29965.0,46.3371,46.4235,46.3305,46.4102,29965.0
2016-01-14 15:10:00,69.89,69.94,69.87,69.93,20919.0,46.4168,46.4501,46.4036,46.4434,20919.0
2016-01-14 15:15:00,69.94,69.96,69.87,69.88,44237.0,46.4501,46.4633,46.4036,46.4102,44237.0
2016-01-14 15:20:00,69.88,69.96,69.83,69.95,63323.0,46.4102,46.4633,46.377,46.4567,63323.0
2016-01-14 15:25:00,69.97,69.97,69.83,69.83,80316.0,46.47,46.47,46.377,46.377,80316.0
2016-01-14 15:30:00,69.84,69.84,69.77,69.79,58672.0,46.3836,46.3836,46.3371,46.3504,58672.0
2016-01-14 15:35:00,69.8,69.85,69.75,69.81,56213.0,46.3571,46.3903,46.3239,46.3637,56213.0
2016-01-14 15:40:00,69.8,69.91,69.77,69.9,90929.0,46.3571,46.4301,46.3371,46.4235,90929.0
2016-01-14 15:45:00,69.89,69.89,69.7,69.75,67333.0,46.4168,46.4168,46.2907,46.3239,67333.0
2016-01-14 15:50:00,69.75,69.8,69.65,69.7,119932.0,46.3239,46.3571,46.2575,46.2907,119932.0
2016-01-14 15:55:00,69.69,69.74,69.64,69.67,175569.0,46.284,46.3172,46.2508,46.2707,175569.0
2016-01-15 09:30:00,69.0,69.3,68.93,69.19,249548.0,45.8258,46.025,45.7793,45.9519,249548.0
2016-01-15 09:35:00,69.25,69.26,68.73,69.03,36014.0,45.9918,45.9984,45.6464,45.8457,36014.0
2016-01-15 09:40:00,69.05,69.25,69.01,69.17,30412.0,45.859,45.9918,45.8324,45.9387,30412.0
2016-01-15 09:45:00,69.15,69.17,68.85,68.94,41701.0,45.9254,45.9387,45.7261,45.7859,41701.0
2016-01-15 09:50:00,68.93,69.01,68.9,68.97,16033.0,45.7793,45.8324,45.7593,45.8058,16033.0
2016-01-15 09:55:00,68.99,69.04,68.95,69.03,11237.0,45.8191,45.8523,45.7926,45.8457,11237.0
2016-01-15 10:00:00,69.03,69.2,68.86,68.88,25502.0,45.8457,45.9586,45.7328,45.7461,25502.0
2016-01-15 10:05:00,68.86,68.89,68.71,68.88,34421.0,45.7328,45.7527,45.6332,45.7461,34421.0
2016-01-15 10:10:00,68.88,69.13,68.88,69.13,17034.0,45.7461,45.9121,45.7461,45.9121,17034.0
2016-01-15 10:15:00,69.13,69.31,69.07,69.26,24011.0,45.9121,46.0316,45.8722,45.9984,24011.0
2016-01-15 10:20:00,69.29,69.44,69.24,69.38,33068.0,46.0184,46.118,45.9852,46.0781,33068.0
2016-01-15 10:25:00,69.35,69.43,69.34,69.39,18866.0,46.0582,46.1113,46.0516,46.0848,18866.0
2016-01-15 10:30:00,69.38,69.4,69.29,69.3,32325.0,46.0781,46.0914,46.0184,46.025,32325.0
2016-01-15 10:35:00,69.3,69.33,69.19,69.31,14215.0,46.025,46.0449,45.9519,46.0316,14215.0
2016-01-15 10:40:00,69.32,69.33,69.13,69.13,32577.0,46.0383,46.0449,45.9121,45.9121,32577.0
2016-01-15 10:45:00,69.13,69.15,69.07,69.12,26302.0,45.9121,45.9254,45.8722,45.9055,26302.0
2016-01-15 10:50:00,69.11,69.16,69.05,69.14,16312.0,45.8988,45.932,45.859,45.9187,16312.0
2016-01-15 10:55:00,69.14,69.17,69.04,69.1,21618.0,45.9187,45.9387,45.8523,45.8922,21618.0
2016-01-15 11:00:00,69.1,69.14,69.02,69.05,21162.0,45.8922,45.9187,45.839,45.859,21162.0
2016-01-15 11:05:00,69.05,69.23,69.04,69.17,37351.0,45.859,45.9785,45.8523,45.9387,37351.0
2016-01-15 11:10:00,69.14,69.14,68.93,69.0,27497.0,45.9187,45.9187,45.7793,45.8258,27497.0
2016-01-15 11:15:00,68.99,69.02,68.88,68.92,38163.0,45.8191,45.839,45.7461,45.7726,38163.0
2016-01-15 11:20:00,68.93,68.94,68.83,68.84,50001.0,45.7793,45.7859,45.7129,45.7195,50001.0
2016-01-15 11:25:00,68.85,68.87,68.79,68.84,33556.0,45.7261,45.7394,45.6863,45.7195,33556.0
2016-01-15 11:30:00,68.84,68.87,68.79,68.81,47806.0,45.7195,45.7394,45.6863,45.6996,47806.0
2016-01-15 11:35:00,68.81,68.82,68.68,68.68,40210.0,45.6996,45.7062,45.6132,45.6132,40210.0
2016-01-15 11:40:00,68.67,68.71,68.65,68.69,50542.0,45.6066,45.6332,45.5933,45.6199,50542.0
2016-01-15 11:45:00,68.69,68.89,68.69,68.87,49154.0,45.6199,45.7527,45.6199,45.7394,49154.0
2016-01-15 11:50:00,68.87,68.87,68.69,68.69,27150.0,45.7394,45.7394,45.6199,45.6199,27150.0
2016-01-15 11:55:00,68.69,68.77,68.68,68.73,19446.0,45.6199,45.673,45.6132,45.6464,19446.0
2016-01-15 12:00:00,68.72,68.74,68.53,68.54,38450.0,45.6398,45.6531,45.5136,45.5203,38450.0
2016-01-15 12:05:00,68.54,68.54,68.45,68.51,28635.0,45.5203,45.5203,45.4605,45.5003,28635.0
2016-01-15 12:10:00,68.51,68.54,68.47,68.5,24704.0,45.5003,45.5203,45.4738,45.4937,24704.0
2016-01-15 12:15:00,68.51,68.53,68.38,68.38,32183.0,45.5003,45.5136,45.414,45.414,32183.0
2016-01-15 12:20:00,68.39,68.44,68.34,68.35,19460.0,45.4206,45.4538,45.3874,45.3941,19460.0
2016-01-15 12:25:00,68.35,68.47,68.32,68.47,18055.0,45.3941,45.4738,45.3741,45.4738,18055.0
2016-01-15 12:30:00,68.48,68.52,68.39,68.47,106896.0,45.4804,45.507,45.4206,45.4738,106896.0
2016-01-15 12:35:00,68.47,68.5,68.35,68.36,54923.0,45.4738,45.4937,45.3941,45.4007,54923.0
2016-01-15 12:40:00,68.36,68.48,68.33,68.44,16198.0,45.4007,45.4804,45.3808,45.4538,16198.0
2016-01-15 12:45:00,68.45,68.47,68.32,68.35,16527.0,45.4605,45.4738,45.3741,45.3941,16527.0
2016-01-15 12:50:00,68.34,68.35,68.27,68.29,15409.0,45.3874,45.3941,45.3409,45.3542,15409.0
2016-01-15 12:55:00,68.3,68.36,68.28,68.36,27816.0,45.3609,45.4007,45.3476,45.4007,27816.0
2016-01-15 13:00:00,68.37,68.52,68.36,68.5,56898.0,45.4073,45.507,45.4007,45.4937,56898.0
2016-01-15 13:05:00,68.51,68.55,68.45,68.47,20755.0,45.5003,45.5269,45.4605,45.4738,20755.0
2016-01-15 13:10:00,68.48,68.49,68.4,68.42,19705.0,45.4804,45.487,45.4273,45.4406,19705.0
2016-01-15 13:15:00,68.41,68.45,68.36,68.42,32026.0,45.4339,45.4605,45.4007,45.4406,32026.0
2016-01-15 13:20:00,68.43,68.46,68.36,68.36,21271.0,45.4472,45.4671,45.4007,45.4007,21271.0
2016-01-15 13:25:00,68.36,68.38,68.28,68.29,36979.0,45.4007,45.414,45.3476,45.3542,36979.0
2016-01-15 13:30:00,68.28,68.32,68.27,68.29,19803.0,45.3476,45.3741,45.3409,45.3542,19803.0
2016-01-15 13:35:00,68.3,68.31,68.25,68.25,18717.0,45.3609,45.3675,45.3277,45.3277,18717.0
2016-01-15 13:40:00,68.24,68.27,68.18,68.25,20831.0,45.321,45.3409,45.2812,45.3277,20831.0
2016-01-15 13:45:00,68.25,68.35,68.25,68.27,14464.0,45.3277,45.3941,45.3277,45.3409,14464.0
2016-01-15 13:50:00,68.27,68.27,68.2,68.22,25713.0,45.3409,45.3409,45.2944,45.3077,25713.0
2016-01-15 13:55:00,68.22,68.28,68.18,68.27,27745.0,45.3077,45.3476,45.2812,45.3409,27745.0
2016-01-15 14:00:00,68.26,68.36,68.25,68.29,32790.0,45.3343,45.4007,45.3277,45.3542,32790.0
2016-01-15 14:05:00,68.29,68.31,68.25,68.31,14921.0,45.3542,45.3675,45.3277,45.3675,14921.0
2016-01-15 14:10:00,68.31,68.45,68.31,68.44,25568.0,45.3675,45.4605,45.3675,45.4538,25568.0
2016-01-15 14:15:00,68.44,68.56,68.44,68.54,35209.0,45.4538,45.5335,45.4538,45.5203,35209.0
2016-01-15 14:20:00,68.54,68.65,68.54,68.64,25790.0,45.5203,45.5933,45.5203,45.5867,25790.0
2016-01-15 14:25:00,68.64,68.67,68.62,68.63,20944.0,45.5867,45.6066,45.5734,45.58,20944.0
2016-01-15 14:30:00,68.63,68.72,68.62,68.67,44714.0,45.58,45.6398,45.5734,45.6066,44714.0
2016-01-15 14:35:00,68.67,68.79,68.63,68.78,31326.0,45.6066,45.6863,45.58,45.6796,31326.0
2016-01-15 14:40:00,68.78,68.9,68.78,68.85,32666.0,45.6796,45.7593,45.6796,45.7261,32666.0
2016-01-15 14:45:00,68.85,68.92,68.81,68.89,34304.0,45.7261,45.7726,45.6996,45.7527,34304.0
2016-01-15 14:50:00,68.9,68.97,68.82,68.95,60407.0,45.7593,45.8058,45.7062,45.7926,60407.0
2016-01-15 14:55:00,68.96,69.04,68.94,69.03,50981.0,45.7992,45.8523,45.7859,45.8457,50981.0
2016-01-15 15:00:00,69.02,69.03,68.86,68.91,55076.0,45.839,45.8457,45.7328,45.766,55076.0
2016-01-15 15:05:00,68.91,68.97,68.9,68.92,49438.0,45.766,45.8058,45.7593,45.7726,49438.0
2016-01-15 15:10:00,68.92,68.95,68.87,68.92,53313.0,45.7726,45.7926,45.7394,45.7726,53313.0
2016-01-15 15:15:00,68.92,68.92,68.63,68.63,44619.0,45.7726,45.7726,45.58,45.58,44619.0
2016-01-15 15:20:00,68.64,68.83,68.63,68.83,24274.0,45.5867,45.7129,45.58,45.7129,24274.0
2016-01-15 15:25:00,68.83,68.89,68.78,68.86,25144.0,45.7129,45.7527,45.6796,45.7328,25144.0
2016-01-15 15:30:00,68.86,68.89,68.74,68.84,36404.0,45.7328,45.7527,45.6531,45.7195,36404.0
2016-01-15 15:35:00,68.83,68.85,68.71,68.71,65356.0,45.7129,45.7261,45.6332,45.6332,65356.0
2016-01-15 15:40:00,68.71,68.8,68.65,68.77,58609.0,45.6332,45.6929,45.5933,45.673,58609.0
2016-01-15 15:45:00,68.78,68.95,68.78,68.89,95454.0,45.6796,45.7926,45.6796,45.7527,95454.0
2016-01-15 15:50:00,68.89,68.9,68.83,68.86,66017.0,45.7527,45.7593,45.7129,45.7328,66017.0
2016-01-15 15:55:00,68.86,68.88,68.74,68.87,177244.0,45.7328,45.7461,45.6531,45.7394,177244.0
2016-01-19 09:30:00,69.23,69.23,68.69,68.8,85770.0,45.9785,45.9785,45.6199,45.6929,85770.0
2016-01-19 09:35:00,68.78,69.42,68.78,69.23,98401.0,45.6796,46.1047,45.6796,45.9785,98401.0
2016-01-19 09:40:00,69.25,69.36,69.12,69.19,58110.0,45.9918,46.0648,45.9055,45.9519,58110.0
2016-01-19 09:45:00,69.22,69.31,69.01,69.31,37134.0,45.9719,46.0316,45.8324,46.0316,37134.0
2016-01-19 09:50:00,69.31,69.6,69.28,69.54,77104.0,46.0316,46.2242,46.0117,46.1844,77104.0
2016-01-19 09:55:00,69.52,69.53,69.27,69.27,27824.0,46.1711,46.1778,46.0051,46.0051,27824.0
2016-01-19 10:00:00,69.24,69.25,69.02,69.05,45281.0,45.9852,45.9918,45.839,45.859,45281.0
2016-01-19 10:05:00,69.06,69.08,68.92,69.06,38207.0,45.8656,45.8789,45.7726,45.8656,38207.0
2016-01-19 10:10:00,69.05,69.12,68.99,69.0,36724.0,45.859,45.9055,45.8191,45.8258,36724.0
2016-01-19 10:15:00,68.99,68.99,68.8,68.9,24791.0,45.8191,45.8191,45.6929,45.7593,24791.0
2016-01-19 10:20:00,68.9,69.12,68.9,69.08,23916.0,45.7593,45.9055,45.7593,45.8789,23916.0
2016-01-19 10:25:00,69.08,69.2,69.05,69.15,21674.0,45.8789,45.9586,45.859,45.9254,21674.0
2016-01-19 10:30:00,69.14,69.19,68.99,69.01,33491.0,45.9187,45.9519,45.8191,45.8324,33491.0
2016-01-19 10:35:00,69.01,69.11,68.98,69.09,15873.0,45.8324,45.8988,45.8125,45.8855,15873.0
2016-01-19 10:40:00,69.09,69.23,69.07,69.21,18836.0,45.8855,45.9785,45.8722,45.9652,18836.0
2016-01-19 10:45:00,69.2,69.33,69.2,69.27,21550.0,45.9586,46.0449,45.9586,46.0051,21550.0
2016-01-19 10:50:00,69.27,69.29,69.06,69.11,27662.0,46.0051,46.0184,45.8656,45.8988,27662.0
2016-01-19 10:55:00,69.08,69.19,69.07,69.08,20315.0,45.8789,45.9519,45.8722,45.8789,20315.0
2016-01-19 11:00:00,69.08,69.21,69.06,69.12,25970.0,45.8789,45.9652,45.8656,45.9055,25970.0
2016-01-19 11:05:00,69.13,69.25,69.12,69.23,23909.0,45.9121,45.9918,45.9055,45.9785,23909.0
2016-01-19 11:10:00,69.22,69.22,69.1,69.11,22265.0,45.9719,45.9719,45.8922,45.8988,22265.0
2016-01-19 11:15:00,69.1,69.21,69.09,69.18,22016.0,45.8922,45.9652,45.8855,45.9453,22016.0
2016-01-19 11:20:00,69.18,69.21,68.96,69.0,29370.0,45.9453,45.9652,45.7992,45.8258,29370.0
2016-01-19 11:25:00,69.02,69.18,69.01,69.18,13357.0,45.839,45.9453,45.8324,45.9453,13357.0
2016-01-19 11:30:00,69.18,69.34,69.17,69.27,19451.0,45.9453,46.0516,45.9387,46.0051,19451.0
2016-01-19 11:35:00,69.29,69.43,69.28,69.41,13859.0,46.0184,46.1113,46.0117,46.0981,13859.0
2016-01-19 11:40:00,69.43,69.48,69.35,69.35,19718.0,46.1113,46.1445,46.0582,46.0582,19718.0
2016-01-19 11:45:00,69.36,69.41,69.25,69.28,17776.0,46.0648,46.0981,45.9918,46.0117,17776.0
2016-01-19 11:50:00,69.28,69.35,69.26,69.27,15104.0,46.0117,46.0582,45.9984,46.0051,15104.0
2016-01-19 11:55:00,69.28,69.33,69.25,69.3,22980.0,46.0117,46.0449,45.9918,46.025,22980.0
2016-01-19 12:00:00,69.3,69.33,69.24,69.27,26185.0,46.025,46.0449,45.9852,46.0051,26185.0
2016-01-19 12:05:00,69.26,69.31,69.2,69.2,26259.0,45.9984,46.0316,45.9586,45.9586,26259.0
2016-01-19 12:10:00,69.22,69.25,69.21,69.25,12850.0,45.9719,45.9918,45.9652,45.9918,12850.0
2016-01-19 12:15:00,69.24,69.25,69.16,69.18,17801.0,45.9852,45.9918,45.932,45.9453,17801.0
2016-01-19 12:20:00,69.17,69.22,69.15,69.2,20901.0,45.9387,45.9719,45.9254,45.9586,20901.0
2016-01-19 12:25:00,69.2,69.23,69.15,69.23,16272.0,45.9586,45.9785,45.9254,45.9785,16272.0
2016-01-19 12:30:00,69.22,69.32,69.17,69.32,21097.0,45.9719,46.0383,45.9387,46.0383,21097.0
2016-01-19 12:35:00,69.31,69.39,69.3,69.37,30944.0,46.0316,46.0848,46.025,46.0715,30944.0
2016-01-19 12:40:00,69.37,69.43,69.29,69.29,15139.0,46.0715,46.1113,46.0184,46.0184,15139.0
2016-01-19 12:45:00,69.28,69.35,69.28,69.34,11399.0,46.0117,46.0582,46.0117,46.0516,11399.0
2016-01-19 12:50:00,69.35,69.39,69.3,69.34,22856.0,46.0582,46.0848,46.025,46.0516,22856.0
2016-01-19 12:55:00,69.35,69.4,69.33,69.39,20381.0,46.0582,46.0914,46.0449,46.0848,20381.0
2016-01-19 13:00:00,69.4,69.45,69.39,69.41,22590.0,46.0914,46.1246,46.0848,46.0981,22590.0
2016-01-19 13:05:00,69.41,69.47,69.38,69.42,23088.0,46.0981,46.1379,46.0781,46.1047,23088.0
2016-01-19 13:10:00,69.42,69.43,69.35,69.35,22062.0,46.1047,46.1113,46.0582,46.0582,22062.0
2016-01-19 13:15:00,69.36,69.45,69.33,69.43,21261.0,46.0648,46.1246,46.0449,46.1113,21261.0
2016-01-19 13:20:00,69.42,69.49,69.42,69.47,22255.0,46.1047,46.1512,46.1047,46.1379,22255.0
2016-01-19 13:25:00,69.46,69.48,69.39,69.41,15238.0,46.1313,46.1445,46.0848,46.0981,15238.0
2016-01-19 13:30:00,69.4,69.43,69.38,69.42,9705.0,46.0914,46.1113,46.0781,46.1047,9705.0
2016-01-19 13:35:00,69.43,69.49,69.41,69.48,17839.0,46.1113,46.1512,46.0981,46.1445,17839.0
2016-01-19 13:40:00,69.48,69.51,69.45,69.45,18881.0,46.1445,46.1645,46.1246,46.1246,18881.0
2016-01-19 13:45:00,69.45,69.54,69.45,69.53,14031.0,46.1246,46.1844,46.1246,46.1778,14031.0
2016-01-19 13:50:00,69.53,69.56,69.47,69.49,13120.0,46.1778,46.1977,46.1379,46.1512,13120.0
2016-01-19 13:55:00,69.48,69.57,69.47,69.55,15912.0,46.1445,46.2043,46.1379,46.191,15912.0
2016-01-19 14:00:00,69.55,69.64,69.53,69.61,30004.0,46.191,46.2508,46.1778,46.2309,30004.0
2016-01-19 14:05:00,69.6,69.66,69.58,69.58,44353.0,46.2242,46.2641,46.211,46.211,44353.0
2016-01-19 14:10:00,69.58,69.61,69.54,69.56,19237.0,46.211,46.2309,46.1844,46.1977,19237.0
2016-01-19 14:15:00,69.56,69.57,69.49,69.51,22588.0,46.1977,46.2043,46.1512,46.1645,22588.0
2016-01-19 14:20:00,69.49,69.53,69.45,69.48,22492.0,46.1512,46.1778,46.1246,46.1445,22492.0
2016-01-19 14:25:00,69.47,69.5,69.42,69.5,54669.0,46.1379,46.1578,46.1047,46.1578,54669.0
2016-01-19 14:30:00,69.5,69.56,69.49,69.56,27216.0,46.1578,46.1977,46.1512,46.1977,27216.0
2016-01-19 14:35:00,69.56,69.59,69.53,69.56,26548.0,46.1977,46.2176,46.1778,46.1977,26548.0
2016-01-19 14:40:00,69.56,69.61,69.55,69.58,22752.0,46.1977,46.2309,46.191,46.211,22752.0
2016-01-19 14:45:00,69.57,69.57,69.49,69.51,26759.0,46.2043,46.2043,46.1512,46.1645,26759.0
2016-01-19 14:50:00,69.51,69.53,69.46,69.52,35846.0,46.1645,46.1778,46.1313,46.1711,35846.0
2016-01-19 14:55:00,69.53,69.55,69.47,69.52,27422.0,46.1778,46.191,46.1379,46.1711,27422.0
2016-01-19 15:00:00,69.51,69.57,69.46,69.57,43905.0,46.1645,46.2043,46.1313,46.2043,43905.0
2016-01-19 15:05:00,69.57,69.58,69.52,69.56,35665.0,46.2043,46.211,46.1711,46.1977,35665.0
2016-01-19 15:10:00,69.56,69.66,69.52,69.63,41339.0,46.1977,46.2641,46.1711,46.2442,41339.0
2016-01-19 15:15:00,69.63,69.72,69.63,69.68,31311.0,46.2442,46.3039,46.2442,46.2774,31311.0
2016-01-19 15:20:00,69.67,69.78,69.66,69.74,34419.0,46.2707,46.3438,46.2641,46.3172,34419.0
2016-01-19 15:25:00,69.73,69.8,69.72,69.78,45827.0,46.3106,46.3571,46.3039,46.3438,45827.0
2016-01-19 15:30:00,69.79,69.91,69.78,69.86,54888.0,46.3504,46.4301,46.3438,46.3969,54888.0
2016-01-19 15:35:00,69.87,69.94,69.85,69.87,37534.0,46.4036,46.4501,46.3903,46.4036,37534.0
2016-01-19 15:40:00,69.88,69.94,69.86,69.93,66468.0,46.4102,46.4501,46.3969,46.4434,66468.0
2016-01-19 15:45:00,69.94,70.06,69.85,70.05,90351.0,46.4501,46.5297,46.3903,46.5231,90351.0
2016-01-19 15:50:00,70.05,70.06,69.95,69.98,62882.0,46.5231,46.5297,46.4567,46.4766,62882.0
2016-01-19 15:55:00,69.99,70.01,69.88,69.89,109127.0,46.4833,46.4965,46.4102,46.4168,109127.0
2016-01-20 09:30:00,69.45,69.75,69.39,69.65,52325.0,46.1246,46.3239,46.0848,46.2575,52325.0
2016-01-20 09:35:00,69.64,69.64,69.25,69.36,51296.0,46.2508,46.2508,45.9918,46.0648,51296.0
2016-01-20 09:40:00,69.43,69.66,69.4,69.54,77398.0,46.1113,46.2641,46.0914,46.1844,77398.0
2016-01-20 09:45:00,69.53,69.55,69.26,69.26,24783.0,46.1778,46.191,45.9984,45.9984,24783.0
2016-01-20 09:50:00,69.26,69.35,69.12,69.2,41990.0,45.9984,46.0582,45.9055,45.9586,41990.0
2016-01-20 09:55:00,69.19,69.33,69.12,69.25,53079.0,45.9519,46.0449,45.9055,45.9918,53079.0
2016-01-20 10:00:00,69.25,69.28,69.18,69.27,33658.0,45.9918,46.0117,45.9453,46.0051,33658.0
2016-01-20 10:05:00,69.26,69.35,69.19,69.34,42880.0,45.9984,46.0582,45.9519,46.0516,42880.0
2016-01-20 10:10:00,69.34,69.38,69.24,69.28,39277.0,46.0516,46.0781,45.9852,46.0117,39277.0
2016-01-20 10:15:00,69.25,69.25,69.03,69.11,42149.0,45.9918,45.9918,45.8457,45.8988,42149.0
2016-01-20 10:20:00,69.12,69.18,69.03,69.06,33173.0,45.9055,45.9453,45.8457,45.8656,33173.0
2016-01-20 10:25:00,69.04,69.04,68.83,68.95,32643.0,45.8523,45.8523,45.7129,45.7926,32643.0
2016-01-20 10:30:00,68.93,68.97,68.77,68.81,49178.0,45.7793,45.8058,45.673,45.6996,49178.0
2016-01-20 10:35:00,68.8,68.81,68.62,68.67,26295.0,45.6929,45.6996,45.5734,45.6066,26295.0
2016-01-20 10:40:00,68.66,68.66,68.59,68.63,42333.0,45.6,45.6,45.5535,45.58,42333.0
2016-01-20 10:45:00,68.64,68.81,68.6,68.81,63198.0,45.5867,45.6996,45.5601,45.6996,63198.0
2016-01-20 10:50:00,68.81,68.9,68.76,68.79,17551.0,45.6996,45.7593,45.6664,45.6863,17551.0
2016-01-20 10:55:00,68.81,68.83,68.7,68.73,35513.0,45.6996,45.7129,45.6265,45.6464,35513.0
2016-01-20 11:00:00,68.74,68.88,68.73,68.86,29557.0,45.6531,45.7461,45.6464,45.7328,29557.0
2016-01-20 11:05:00,68.85,68.93,68.79,68.81,32655.0,45.7261,45.7793,45.6863,45.6996,32655.0
2016-01-20 11:10:00,68.8,68.83,68.65,68.65,29801.0,45.6929,45.7129,45.5933,45.5933,29801.0
2016-01-20 11:15:00,68.67,68.83,68.66,68.78,27778.0,45.6066,45.7129,45.6,45.6796,27778.0
2016-01-20 11:20:00,68.78,68.84,68.74,68.74,30178.0,45.6796,45.7195,45.6531,45.6531,30178.0
2016-01-20 11:25:00,68.74,68.77,68.63,68.66,30431.0,45.6531,45.673,45.58,45.6,30431.0
2016-01-20 11:30:00,68.65,68.78,68.64,68.71,18702.0,45.5933,45.6796,45.5867,45.6332,18702.0
2016-01-20 11:35:00,68.72,68.76,68.65,68.69,27378.0,45.6398,45.6664,45.5933,45.6199,27378.0
2016-01-20 11:40:00,68.69,68.82,68.67,68.77,33376.0,45.6199,45.7062,45.6066,45.673,33376.0
2016-01-20 11:45:00,68.76,68.79,68.67,68.67,24537.0,45.6664,45.6863,45.6066,45.6066,24537.0
2016-01-20 11:50:00,68.68,68.68,68.54,68.55,20877.0,45.6132,45.6132,45.5203,45.5269,20877.0
2016-01-20 11:55:00,68.53,68.67,68.53,68.58,33351.0,45.5136,45.6066,45.5136,45.5468,33351.0
2016-01-20 12:00:00,68.6,68.68,68.57,68.57,27015.0,45.5601,45.6132,45.5402,45.5402,27015.0
2016-01-20 12:05:00,68.58,68.58,68.37,68.38,29217.0,45.5468,45.5468,45.4073,45.414,29217.0
2016-01-20 12:10:00,68.36,68.44,68.33,68.41,21680.0,45.4007,45.4538,45.3808,45.4339,21680.0
2016-01-20 12:15:00,68.4,68.4,68.21,68.24,21377.0,45.4273,45.4273,45.3011,45.321,21377.0
2016-01-20 12:20:00,68.23,68.27,68.15,68.18,25046.0,45.3144,45.3409,45.2612,45.2812,25046.0
2016-01-20 12:25:00,68.19,68.24,68.13,68.15,24889.0,45.2878,45.321,45.248,45.2612,24889.0
2016-01-20 12:30:00,68.16,68.33,68.16,68.28,28774.0,45.2679,45.3808,45.2679,45.3476,28774.0
2016-01-20 12:35:00,68.27,68.35,68.27,68.27,71140.0,45.3409,45.3941,45.3409,45.3409,71140.0
2016-01-20 12:40:00,68.26,68.29,68.12,68.13,57809.0,45.3343,45.3542,45.2413,45.248,57809.0
2016-01-20 12:45:00,68.12,68.12,67.94,68.01,32686.0,45.2413,45.2413,45.1218,45.1683,32686.0
2016-01-20 12:50:00,68.0,68.12,67.96,68.06,54888.0,45.1616,45.2413,45.1351,45.2015,54888.0
2016-01-20 12:55:00,68.05,68.33,68.04,68.3,33592.0,45.1948,45.3808,45.1882,45.3609,33592.0
2016-01-20 13:00:00,68.31,68.35,68.27,68.33,56173.0,45.3675,45.3941,45.3409,45.3808,56173.0
2016-01-20 13:05:00,68.34,68.34,68.12,68.15,22801.0,45.3874,45.3874,45.2413,45.2612,22801.0
2016-01-20 13:10:00,68.15,68.26,68.15,68.19,27970.0,45.2612,45.3343,45.2612,45.2878,27970.0
2016-01-20 13:15:00,68.19,68.2,68.05,68.06,29687.0,45.2878,45.2944,45.1948,45.2015,29687.0
2016-01-20 13:20:00,68.06,68.12,68.02,68.08,25753.0,45.2015,45.2413,45.1749,45.2147,25753.0
2016-01-20 13:25:00,68.08,68.15,68.05,68.15,32009.0,45.2147,45.2612,45.1948,45.2612,32009.0
2016-01-20 13:30:00,68.13,68.23,68.12,68.14,22707.0,45.248,45.3144,45.2413,45.2546,22707.0
2016-01-20 13:35:00,68.13,68.13,67.98,68.08,33382.0,45.248,45.248,45.1483,45.2147,33382.0
2016-01-20 13:40:00,68.08,68.33,68.07,68.33,33240.0,45.2147,45.3808,45.2081,45.3808,33240.0
2016-01-20 13:45:00,68.35,68.38,68.27,68.34,24139.0,45.3941,45.414,45.3409,45.3874,24139.0
2016-01-20 13:50:00,68.33,68.35,68.19,68.21,42615.0,45.3808,45.3941,45.2878,45.3011,42615.0
2016-01-20 13:55:00,68.22,68.28,68.18,68.19,23626.0,45.3077,45.3476,45.2812,45.2878,23626.0
2016-01-20 14:00:00,68.19,68.21,68.11,68.14,19206.0,45.2878,45.3011,45.2347,45.2546,19206.0
2016-01-20 14:05:00,68.15,68.24,68.11,68.15,27230.0,45.2612,45.321,45.2347,45.2612,27230.0
2016-01-20 14:10:00,68.15,68.2,68.1,68.17,35594.0,45.2612,45.2944,45.228,45.2745,35594.0
2016-01-20 14:15:00,68.17,68.26,68.14,68.21,28865.0,45.2745,45.3343,45.2546,45.3011,28865.0
2016-01-20 14:20:00,68.22,68.25,68.12,68.17,29531.0,45.3077,45.3277,45.2413,45.2745,29531.0
2016-01-20 14:25:00,68.18,68.22,68.07,68.17,32455.0,45.2812,45.3077,45.2081,45.2745,32455.0
2016-01-20 14:30:00,68.17,68.17,68.07,68.11,65158.0,45.2745,45.2745,45.2081,45.2347,65158.0
2016-01-20 14:35:00,68.12,68.17,68.06,68.17,47492.0,45.2413,45.2745,45.2015,45.2745,47492.0
2016-01-20 14:40:00,68.16,68.21,68.15,68.19,22296.0,45.2679,45.3011,45.2612,45.2878,22296.0
2016-01-20 14:45:00,68.19,68.23,68.17,68.19,33953.0,45.2878,45.3144,45.2745,45.2878,33953.0
2016-01-20 14:50:00,68.17,68.31,68.17,68.3,33746.0,45.2745,45.3675,45.2745,45.3609,33746.0
2016-01-20 14:55:00,68.31,68.36,68.29,68.33,42701.0,45.3675,45.4007,45.3542,45.3808,42701.0
2016-01-20 15:00:00,68.33,68.36,68.3,68.34,62640.0,45.3808,45.4007,45.3609,45.3874,62640.0
2016-01-20 15:05:00,68.34,68.43,68.34,68.43,35199.0,45.3874,45.4472,45.3874,45.4472,35199.0
2016-01-20 15:10:00,68.43,68.53,68.42,68.52,34709.0,45.4472,45.5136,45.4406,45.507,34709.0
2016-01-20 15:15:00,68.52,68.85,68.51,68.75,87441.0,45.507,45.7261,45.5003,45.6597,87441.0
2016-01-20 15:20:00,68.78,69.0,68.78,69.0,64371.0,45.6796,45.8258,45.6796,45.8258,64371.0
2016-01-20 15:25:00,69.03,69.2,68.97,69.17,64701.0,45.8457,45.9586,45.8058,45.9387,64701.0
2016-01-20 15:30:00,69.18,69.2,69.06,69.07,87354.0,45.9453,45.9586,45.8656,45.8722,87354.0
2016-01-20 15:35:00,69.07,69.12,69.0,69.09,88027.0,45.8722,45.9055,45.8258,45.8855,88027.0
2016-01-20 15:40:00,69.08,69.1,68.97,68.99,82986.0,45.8789,45.8922,45.8058,45.8191,82986.0
2016-01-20 15:45:00,68.99,69.02,68.76,68.87,97998.0,45.8191,45.839,45.6664,45.7394,97998.0
2016-01-20 15:50:00,68.88,68.89,68.78,68.83,88444.0,45.7461,45.7527,45.6796,45.7129,88444.0
2016-01-20 15:55:00,68.83,68.84,68.65,68.74,147654.0,45.7129,45.7195,45.5933,45.6531,147654.0
2016-01-21 09:30:00,69.05,69.05,68.65,69.0,54505.0,45.859,45.859,45.5933,45.8258,54505.0
2016-01-21 09:35:00,68.96,69.0,68.45,68.53,29621.0,45.7992,45.8258,45.4605,45.5136,29621.0
2016-01-21 09:40:00,68.54,68.58,68.38,68.45,14972.0,45.5203,45.5468,45.414,45.4605,14972.0
2016-01-21 09:45:00,68.46,68.57,68.31,68.35,24604.0,45.4671,45.5402,45.3675,45.3941,24604.0
2016-01-21 09:50:00,68.36,68.57,68.28,68.3,18604.0,45.4007,45.5402,45.3476,45.3609,18604.0
2016-01-21 09:55:00,68.31,68.32,68.1,68.2,17681.0,45.3675,45.3741,45.228,45.2944,17681.0
2016-01-21 10:00:00,68.2,68.28,68.11,68.22,37832.0,45.2944,45.3476,45.2347,45.3077,37832.0
2016-01-21 10:05:00,68.21,68.21,67.97,68.03,19047.0,45.3011,45.3011,45.1417,45.1815,19047.0
2016-01-21 10:10:00,68.03,68.26,67.98,68.25,14880.0,45.1815,45.3343,45.1483,45.3277,14880.0
2016-01-21 10:15:00,68.23,68.39,68.21,68.39,20213.0,45.3144,45.4206,45.3011,45.4206,20213.0
2016-01-21 10:20:00,68.44,68.57,68.38,68.38,22154.0,45.4538,45.5402,45.414,45.414,22154.0
2016-01-21 10:25:00,68.38,68.45,68.14,68.14,46635.0,45.414,45.4605,45.2546,45.2546,46635.0
2016-01-21 10:30:00,68.17,68.46,68.14,68.44,22532.0,45.2745,45.4671,45.2546,45.4538,22532.0
2016-01-21 10:35:00,68.48,68.55,68.42,68.46,13372.0,45.4804,45.5269,45.4406,45.4671,13372.0
2016-01-21 10:40:00,68.47,68.52,68.44,68.5,9229.0,45.4738,45.507,45.4538,45.4937,9229.0
2016-01-21 10:45:00,68.48,68.63,68.48,68.61,20375.0,45.4804,45.58,45.4804,45.5667,20375.0
2016-01-21 10:50:00,68.61,68.64,68.4,68.45,14703.0,45.5667,45.5867,45.4273,45.4605,14703.0
2016-01-21 10:55:00,68.44,68.49,68.41,68.45,8486.0,45.4538,45.487,45.4339,45.4605,8486.0
2016-01-21 11:00:00,68.48,68.5,68.3,68.47,26304.0,45.4804,45.4937,45.3609,45.4738,26304.0
2016-01-21 11:05:00,68.46,68.55,68.42,68.55,11004.0,45.4671,45.5269,45.4406,45.5269,11004.0
2016-01-21 11:10:00,68.56,68.66,68.52,68.62,25654.0,45.5335,45.6,45.507,45.5734,25654.0
2016-01-21 11:15:00,68.63,68.66,68.49,68.5,17002.0,45.58,45.6,45.487,45.4937,17002.0
2016-01-21 11:20:00,68.51,68.64,68.47,68.6,21757.0,45.5003,45.5867,45.4738,45.5601,21757.0
2016-01-21 11:25:00,68.6,68.66,68.57,68.59,23475.0,45.5601,45.6,45.5402,45.5535,23475.0
2016-01-21 11:30:00,68.58,68.59,68.49,68.54,33058.0,45.5468,45.5535,45.487,45.5203,33058.0
2016-01-21 11:35:00,68.53,68.57,68.43,68.47,35031.0,45.5136,45.5402,45.4472,45.4738,35031.0
2016-01-21 11:40:00,68.49,68.49,68.31,68.35,17063.0,45.487,45.487,45.3675,45.3941,17063.0
2016-01-21 11:45:00,68.35,68.4,68.3,68.4,29749.0,45.3941,45.4273,45.3609,45.4273,29749.0
2016-01-21 11:50:00,68.4,68.43,68.36,68.4,60801.0,45.4273,45.4472,45.4007,45.4273,60801.0
2016-01-21 11:55:00,68.41,68.53,68.39,68.52,52071.0,45.4339,45.5136,45.4206,45.507,52071.0
2016-01-21 12:00:00,68.52,68.61,68.51,68.6,31351.0,45.507,45.5667,45.5003,45.5601,31351.0
2016-01-21 12:05:00,68.6,68.64,68.52,68.64,16808.0,45.5601,45.5867,45.507,45.5867,16808.0
2016-01-21 12:10:00,68.64,68.65,68.51,68.54,23043.0,45.5867,45.5933,45.5003,45.5203,23043.0
2016-01-21 12:15:00,68.54,68.63,68.49,68.51,19815.0,45.5203,45.58,45.487,45.5003,19815.0
2016-01-21 12:20:00,68.5,68.54,68.46,68.46,18920.0,45.4937,45.5203,45.4671,45.4671,18920.0
2016-01-21 12:25:00,68.47,68.64,68.47,68.64,15591.0,45.4738,45.5867,45.4738,45.5867,15591.0
2016-01-21 12:30:00,68.65,68.66,68.52,68.52,17923.0,45.5933,45.6,45.507,45.507,17923.0
2016-01-21 12:35:00,68.52,68.63,68.52,68.63,10895.0,45.507,45.58,45.507,45.58,10895.0
2016-01-21 12:40:00,68.63,68.74,68.63,68.65,13894.0,45.58,45.6531,45.58,45.5933,13894.0
2016-01-21 12:45:00,68.65,68.65,68.5,68.54,24393.0,45.5933,45.5933,45.4937,45.5203,24393.0
2016-01-21 12:50:00,68.54,68.56,68.37,68.42,29394.0,45.5203,45.5335,45.4073,45.4406,29394.0
2016-01-21 12:55:00,68.42,68.51,68.41,68.5,11183.0,45.4406,45.5003,45.4339,45.4937,11183.0
2016-01-21 13:00:00,68.49,68.51,68.42,68.43,11714.0,45.487,45.5003,45.4406,45.4472,11714.0
2016-01-21 13:05:00,68.43,68.44,68.38,68.43,14603.0,45.4472,45.4538,45.414,45.4472,14603.0
2016-01-21 13:10:00,68.43,68.43,68.34,68.35,14088.0,45.4472,45.4472,45.3874,45.3941,14088.0
2016-01-21 13:15:00,68.34,68.4,68.33,68.36,11583.0,45.3874,45.4273,45.3808,45.4007,11583.0
2016-01-21 13:20:00,68.36,68.36,68.21,68.25,15265.0,45.4007,45.4007,45.3011,45.3277,15265.0
2016-01-21 13:25:00,68.23,68.25,68.16,68.17,10895.0,45.3144,45.3277,45.2679,45.2745,10895.0
2016-01-21 13:30:00,68.18,68.28,68.16,68.18,21404.0,45.2812,45.3476,45.2679,45.2812,21404.0
2016-01-21 13:35:00,68.2,68.29,68.09,68.29,31682.0,45.2944,45.3542,45.2214,45.3542,31682.0
2016-01-21 13:40:00,68.28,68.33,68.26,68.27,12728.0,45.3476,45.3808,45.3343,45.3409,12728.0
2016-01-21 13:45:00,68.27,68.32,68.22,68.3,15509.0,45.3409,45.3741,45.3077,45.3609,15509.0
2016-01-21 13:50:00,68.29,68.29,68.17,68.25,27851.0,45.3542,45.3542,45.2745,45.3277,27851.0
2016-01-21 13:55:00,68.25,68.37,68.24,68.36,25260.0,45.3277,45.4073,45.321,45.4007,25260.0
2016-01-21 14:00:00,68.37,68.39,68.21,68.3,19835.0,45.4073,45.4206,45.3011,45.3609,19835.0
2016-01-21 14:05:00,68.29,68.37,68.27,68.34,25035.0,45.3542,45.4073,45.3409,45.3874,25035.0
2016-01-21 14:10:00,68.34,68.34,68.17,68.22,27513.0,45.3874,45.3874,45.2745,45.3077,27513.0
2016-01-21 14:15:00,68.23,68.25,68.08,68.09,18820.0,45.3144,45.3277,45.2147,45.2214,18820.0
2016-01-21 14:20:00,68.07,68.12,67.98,68.01,18340.0,45.2081,45.2413,45.1483,45.1683,18340.0
2016-01-21 14:25:00,68.01,68.07,67.97,68.03,18667.0,45.1683,45.2081,45.1417,45.1815,18667.0
2016-01-21 14:30:00,68.04,68.24,68.04,68.15,21677.0,45.1882,45.321,45.1882,45.2612,21677.0
2016-01-21 14:35:00,68.16,68.27,68.15,68.23,23092.0,45.2679,45.3409,45.2612,45.3144,23092.0
2016-01-21 14:40:00,68.26,68.42,68.26,68.4,14729.0,45.3343,45.4406,45.3343,45.4273,14729.0
2016-01-21 14:45:00,68.4,68.42,68.36,68.38,19664.0,45.4273,45.4406,45.4007,45.414,19664.0
2016-01-21 14:50:00,68.38,68.46,68.37,68.46,22125.0,45.414,45.4671,45.4073,45.4671,22125.0
2016-01-21 14:55:00,68.46,68.56,68.44,68.56,24528.0,45.4671,45.5335,45.4538,45.5335,24528.0
2016-01-21 15:00:00,68.57,68.58,68.48,68.49,20944.0,45.5402,45.5468,45.4804,45.487,20944.0
2016-01-21 15:05:00,68.48,68.51,68.3,68.38,23850.0,45.4804,45.5003,45.3609,45.414,23850.0
2016-01-21 15:10:00,68.37,68.49,68.36,68.47,12353.0,45.4073,45.487,45.4007,45.4738,12353.0
2016-01-21 15:15:00,68.46,68.51,68.38,68.49,14677.0,45.4671,45.5003,45.414,45.487,14677.0
2016-01-21 15:20:00,68.48,68.5,68.33,68.48,26017.0,45.4804,45.4937,45.3808,45.4804,26017.0
2016-01-21 15:25:00,68.47,68.5,68.44,68.48,12480.0,45.4738,45.4937,45.4538,45.4804,12480.0
2016-01-21 15:30:00,68.49,68.65,68.48,68.58,22936.0,45.487,45.5933,45.4804,45.5468,22936.0
2016-01-21 15:35:00,68.58,68.63,68.51,68.61,17565.0,45.5468,45.58,45.5003,45.5667,17565.0
2016-01-21 15:40:00,68.62,68.72,68.57,68.72,28358.0,45.5734,45.6398,45.5402,45.6398,28358.0
2016-01-21 15:45:00,68.71,68.71,68.51,68.58,37513.0,45.6332,45.6332,45.5003,45.5468,37513.0
2016-01-21 15:50:00,68.57,68.67,68.57,68.67,33332.0,45.5402,45.6066,45.5402,45.6066,33332.0
2016-01-21 15:55:00,68.67,68.68,68.51,68.52,106912.0,45.6066,45.6132,45.5003,45.507,106912.0
2016-01-22 09:30:00,69.14,69.16,68.52,68.63,32995.0,45.9187,45.932,45.507,45.58,32995.0
2016-01-22 09:35:00,68.67,69.06,68.63,68.75,34896.0,45.6066,45.8656,45.58,45.6597,34896.0
2016-01-22 09:40:00,68.78,68.99,68.7,68.8,65655.0,45.6796,45.8191,45.6265,45.6929,65655.0
2016-01-22 09:45:00,68.81,69.05,68.76,68.86,31845.0,45.6996,45.859,45.6664,45.7328,31845.0
2016-01-22 09:50:00,68.85,68.89,68.69,68.73,21893.0,45.7261,45.7527,45.6199,45.6464,21893.0
2016-01-22 09:55:00,68.72,68.84,68.61,68.76,16496.0,45.6398,45.7195,45.5667,45.6664,16496.0
2016-01-22 10:00:00,68.76,68.94,68.7,68.87,30943.0,45.6664,45.7859,45.6265,45.7394,30943.0
2016-01-22 10:05:00,68.88,68.96,68.74,68.81,28956.0,45.7461,45.7992,45.6531,45.6996,28956.0
2016-01-22 10:10:00,68.8,68.84,68.7,68.74,27966.0,45.6929,45.7195,45.6265,45.6531,27966.0
2016-01-22 10:15:00,68.72,68.89,68.66,68.81,44867.0,45.6398,45.7527,45.6,45.6996,44867.0
2016-01-22 10:20:00,68.8,68.92,68.64,68.72,45986.0,45.6929,45.7726,45.5867,45.6398,45986.0
2016-01-22 10:25:00,68.72,68.84,68.68,68.77,39028.0,45.6398,45.7195,45.6132,45.673,39028.0
2016-01-22 10:30:00,68.77,68.79,68.69,68.75,30637.0,45.673,45.6863,45.6199,45.6597,30637.0
2016-01-22 10:35:00,68.75,68.96,68.75,68.8,47063.0,45.6597,45.7992,45.6597,45.6929,47063.0
2016-01-22 10:40:00,68.8,68.81,68.69,68.72,23810.0,45.6929,45.6996,45.6199,45.6398,23810.0
2016-01-22 10:45:00,68.72,68.85,68.71,68.85,23015.0,45.6398,45.7261,45.6332,45.7261,23015.0
2016-01-22 10:50:00,68.9,68.95,68.88,68.92,19779.0,45.7593,45.7926,45.7461,45.7726,19779.0
2016-01-22 10:55:00,68.95,68.96,68.89,68.92,15556.0,45.7926,45.7992,45.7527,45.7726,15556.0
2016-01-22 11:00:00,68.91,68.94,68.86,68.93,20057.0,45.766,45.7859,45.7328,45.7793,20057.0
2016-01-22 11:05:00,68.95,69.06,68.94,69.02,18449.0,45.7926,45.8656,45.7859,45.839,18449.0
2016-01-22 11:10:00,69.01,69.05,68.97,69.01,11485.0,45.8324,45.859,45.8058,45.8324,11485.0
2016-01-22 11:15:00,69.0,69.05,68.95,69.04,18034.0,45.8258,45.859,45.7926,45.8523,18034.0
2016-01-22 11:20:00,69.04,69.15,69.04,69.1,16918.0,45.8523,45.9254,45.8523,45.8922,16918.0
2016-01-22 11:25:00,69.1,69.18,69.07,69.17,27984.0,45.8922,45.9453,45.8722,45.9387,27984.0
2016-01-22 11:30:00,69.16,69.17,69.1,69.14,14897.0,45.932,45.9387,45.8922,45.9187,14897.0
2016-01-22 11:35:00,69.14,69.14,69.08,69.08,9924.0,45.9187,45.9187,45.8789,45.8789,9924.0
2016-01-22 11:40:00,69.08,69.2,69.08,69.2,10396.0,45.8789,45.9586,45.8789,45.9586,10396.0
2016-01-22 11:45:00,69.21,69.23,69.13,69.14,14593.0,45.9652,45.9785,45.9121,45.9187,14593.0
2016-01-22 11:50:00,69.15,69.25,69.14,69.24,20476.0,45.9254,45.9918,45.9187,45.9852,20476.0
2016-01-22 11:55:00,69.23,69.25,69.19,69.23,11207.0,45.9785,45.9918,45.9519,45.9785,11207.0
2016-01-22 12:00:00,69.23,69.34,69.23,69.33,21138.0,45.9785,46.0516,45.9785,46.0449,21138.0
2016-01-22 12:05:00,69.34,69.45,69.33,69.44,12092.0,46.0516,46.1246,46.0449,46.118,12092.0
2016-01-22 12:10:00,69.43,69.44,69.3,69.36,9387.0,46.1113,46.118,46.025,46.0648,9387.0
2016-01-22 12:15:00,69.38,69.39,69.28,69.3,4789.0,46.0781,46.0848,46.0117,46.025,4789.0
2016-01-22 12:20:00,69.27,69.32,69.27,69.28,10559.0,46.0051,46.0383,46.0051,46.0117,10559.0
2016-01-22 12:25:00,69.29,69.36,69.29,69.35,18487.0,46.0184,46.0648,46.0184,46.0582,18487.0
2016-01-22 12:30:00,69.35,69.35,69.28,69.28,9776.0,46.0582,46.0582,46.0117,46.0117,9776.0
2016-01-22 12:35:00,69.29,69.36,69.28,69.34,10203.0,46.0184,46.0648,46.0117,46.0516,10203.0
2016-01-22 12:40:00,69.34,69.35,69.21,69.22,7624.0,46.0516,46.0582,45.9652,45.9719,7624.0
2016-01-22 12:45:00,69.21,69.28,69.2,69.28,6975.0,45.9652,46.0117,45.9586,46.0117,6975.0
2016-01-22 12:50:00,69.26,69.35,69.25,69.34,6475.0,45.9984,46.0582,45.9918,46.0516,6475.0
2016-01-22 12:55:00,69.34,69.41,69.34,69.38,18813.0,46.0516,46.0981,46.0516,46.0781,18813.0
2016-01-22 13:00:00,69.39,69.39,69.31,69.32,6057.0,46.0848,46.0848,46.0316,46.0383,6057.0
2016-01-22 13:05:00,69.33,69.39,69.33,69.36,8253.0,46.0449,46.0848,46.0449,46.0648,8253.0
2016-01-22 13:10:00,69.35,69.38,69.34,69.37,7889.0,46.0582,46.0781,46.0516,46.0715,7889.0
2016-01-22 13:15:00,69.38,69.4,69.37,69.4,9278.0,46.0781,46.0914,46.0715,46.0914,9278.0
2016-01-22 13:20:00,69.41,69.5,69.4,69.49,14373.0,46.0981,46.1578,46.0914,46.1512,14373.0
2016-01-22 13:25:00,69.48,69.48,69.41,69.46,8033.0,46.1445,46.1445,46.0981,46.1313,8033.0
2016-01-22 13:30:00,69.46,69.52,69.46,69.49,12067.0,46.1313,46.1711,46.1313,46.1512,12067.0
2016-01-22 13:35:00,69.5,69.59,69.5,69.57,7144.0,46.1578,46.2176,46.1578,46.2043,7144.0
2016-01-22 13:40:00,69.59,69.67,69.59,69.65,10404.0,46.2176,46.2707,46.2176,46.2575,10404.0
2016-01-22 13:45:00,69.65,69.7,69.64,69.7,18041.0,46.2575,46.2907,46.2508,46.2907,18041.0
2016-01-22 13:50:00,69.69,69.71,69.62,69.62,15261.0,46.284,46.2973,46.2375,46.2375,15261.0
2016-01-22 13:55:00,69.62,69.64,69.6,69.62,9474.0,46.2375,46.2508,46.2242,46.2375,9474.0
2016-01-22 14:00:00,69.63,69.72,69.58,69.68,25605.0,46.2442,46.3039,46.211,46.2774,25605.0
2016-01-22 14:05:00,69.68,69.69,69.62,69.65,15047.0,46.2774,46.284,46.2375,46.2575,15047.0
2016-01-22 14:10:00,69.66,69.7,69.64,69.7,11177.0,46.2641,46.2907,46.2508,46.2907,11177.0
2016-01-22 14:15:00,69.7,69.73,69.66,69.68,11403.0,46.2907,46.3106,46.2641,46.2774,11403.0
2016-01-22 14:20:00,69.67,69.69,69.58,69.59,9865.0,46.2707,46.284,46.211,46.2176,9865.0
2016-01-22 14:25:00,69.6,69.6,69.54,69.54,11470.0,46.2242,46.2242,46.1844,46.1844,11470.0
2016-01-22 14:30:00,69.54,69.55,69.49,69.53,8778.0,46.1844,46.191,46.1512,46.1778,8778.0
2016-01-22 14:35:00,69.52,69.56,69.48,69.48,14200.0,46.1711,46.1977,46.1445,46.1445,14200.0
2016-01-22 14:40:00,69.51,69.57,69.48,69.5,8809.0,46.1645,46.2043,46.1445,46.1578,8809.0
2016-01-22 14:45:00,69.49,69.64,69.49,69.64,6681.0,46.1512,46.2508,46.1512,46.2508,6681.0
2016-01-22 14:50:00,69.63,69.67,69.6,69.65,9042.0,46.2442,46.2707,46.2242,46.2575,9042.0
2016-01-22 14:55:00,69.66,69.74,69.65,69.73,12329.0,46.2641,46.3172,46.2575,46.3106,12329.0
2016-01-22 15:00:00,69.73,69.75,69.64,69.68,25864.0,46.3106,46.3239,46.2508,46.2774,25864.0
2016-01-22 15:05:00,69.67,69.7,69.62,69.67,15300.0,46.2707,46.2907,46.2375,46.2707,15300.0
2016-01-22 15:10:00,69.66,69.67,69.62,69.67,15256.0,46.2641,46.2707,46.2375,46.2707,15256.0
2016-01-22 15:15:00,69.67,69.73,69.66,69.69,16777.0,46.2707,46.3106,46.2641,46.284,16777.0
2016-01-22 15:20:00,69.71,69.73,69.66,69.69,19023.0,46.2973,46.3106,46.2641,46.284,19023.0
2016-01-22 15:25:00,69.69,69.81,69.69,69.78,27065.0,46.284,46.3637,46.284,46.3438,27065.0
2016-01-22 15:30:00,69.78,69.78,69.61,69.71,37741.0,46.3438,46.3438,46.2309,46.2973,37741.0
2016-01-22 15:35:00,69.71,69.73,69.67,69.69,21991.0,46.2973,46.3106,46.2707,46.284,21991.0
2016-01-22 15:40:00,69.7,69.74,69.67,69.74,30877.0,46.2907,46.3172,46.2707,46.3172,30877.0
2016-01-22 15:45:00,69.75,69.83,69.75,69.83,74119.0,46.3239,46.377,46.3239,46.377,74119.0
2016-01-22 15:50:00,69.82,69.83,69.74,69.78,58077.0,46.3704,46.377,46.3172,46.3438,58077.0
2016-01-22 15:55:00,69.78,69.78,69.71,69.75,115625.0,46.3438,46.3438,46.2973,46.3239,115625.0
2016-01-25 09:30:00,69.79,69.86,69.53,69.53,28214.0,46.3504,46.3969,46.1778,46.1778,28214.0
2016-01-25 09:35:00,69.53,69.71,69.48,69.59,18762.0,46.1778,46.2973,46.1445,46.2176,18762.0
2016-01-25 09:40:00,69.61,69.62,69.32,69.48,19203.0,46.2309,46.2375,46.0383,46.1445,19203.0
2016-01-25 09:45:00,69.46,69.63,69.41,69.42,20611.0,46.1313,46.2442,46.0981,46.1047,20611.0
2016-01-25 09:50:00,69.4,69.66,69.34,69.54,13056.0,46.0914,46.2641,46.0516,46.1844,13056.0
2016-01-25 09:55:00,69.55,69.78,69.52,69.73,9211.0,46.191,46.3438,46.1711,46.3106,9211.0
2016-01-25 10:00:00,69.77,69.77,69.53,69.55,13347.0,46.3371,46.3371,46.1778,46.191,13347.0
2016-01-25 10:05:00,69.57,69.62,69.5,69.61,8532.0,46.2043,46.2375,46.1578,46.2309,8532.0
2016-01-25 10:10:00,69.58,69.66,69.55,69.61,19869.0,46.211,46.2641,46.191,46.2309,19869.0
2016-01-25 10:15:00,69.61,69.65,69.38,69.54,21511.0,46.2309,46.2575,46.0781,46.1844,21511.0
2016-01-25 10:20:00,69.5,69.55,69.47,69.53,12370.0,46.1578,46.191,46.1379,46.1778,12370.0
2016-01-25 10:25:00,69.54,69.59,69.5,69.52,20293.0,46.1844,46.2176,46.1578,46.1711,20293.0
2016-01-25 10:30:00,69.49,69.53,69.39,69.49,20387.0,46.1512,46.1778,46.0848,46.1512,20387.0
2016-01-25 10:35:00,69.47,69.5,69.36,69.4,9786.0,46.1379,46.1578,46.0648,46.0914,9786.0
2016-01-25 10:40:00,69.4,69.4,69.27,69.39,10547.0,46.0914,46.0914,46.0051,46.0848,10547.0
2016-01-25 10:45:00,69.4,69.5,69.36,69.45,10385.0,46.0914,46.1578,46.0648,46.1246,10385.0
2016-01-25 10:50:00,69.46,69.46,69.33,69.37,17115.0,46.1313,46.1313,46.0449,46.0715,17115.0
2016-01-25 10:55:00,69.35,69.54,69.35,69.5,9885.0,46.0582,46.1844,46.0582,46.1578,9885.0
2016-01-25 11:00:00,69.49,69.53,69.46,69.47,10744.0,46.1512,46.1778,46.1313,46.1379,10744.0
2016-01-25 11:05:00,69.49,69.59,69.49,69.52,14432.0,46.1512,46.2176,46.1512,46.1711,14432.0
2016-01-25 11:10:00,69.51,69.69,69.48,69.67,19465.0,46.1645,46.284,46.1445,46.2707,19465.0
2016-01-25 11:15:00,69.68,69.85,69.68,69.85,14046.0,46.2774,46.3903,46.2774,46.3903,14046.0
2016-01-25 11:20:00,69.85,69.95,69.85,69.93,16983.0,46.3903,46.4567,46.3903,46.4434,16983.0
2016-01-25 11:25:00,69.94,69.97,69.87,69.88,28250.0,46.4501,46.47,46.4036,46.4102,28250.0
2016-01-25 11:30:00,69.88,69.95,69.82,69.94,24958.0,46.4102,46.4567,46.3704,46.4501,24958.0
2016-01-25 11:35:00,69.95,70.08,69.95,70.05,50980.0,46.4567,46.543,46.4567,46.5231,50980.0
2016-01-25 11:40:00,70.06,70.08,69.86,69.86,23949.0,46.5297,46.543,46.3969,46.3969,23949.0
2016-01-25 11:45:00,69.86,69.86,69.77,69.79,9245.0,46.3969,46.3969,46.3371,46.3504,9245.0
2016-01-25 11:50:00,69.79,69.9,69.75,69.78,11529.0,46.3504,46.4235,46.3239,46.3438,11529.0
2016-01-25 11:55:00,69.78,69.89,69.74,69.85,11400.0,46.3438,46.4168,46.3172,46.3903,11400.0
2016-01-25 12:00:00,69.84,69.92,69.84,69.87,15937.0,46.3836,46.4368,46.3836,46.4036,15937.0
2016-01-25 12:05:00,69.88,69.9,69.79,69.79,9792.0,46.4102,46.4235,46.3504,46.3504,9792.0
2016-01-25 12:10:00,69.79,69.8,69.71,69.71,9921.0,46.3504,46.3571,46.2973,46.2973,9921.0
2016-01-25 12:15:00,69.71,69.85,69.7,69.84,45095.0,46.2973,46.3903,46.2907,46.3836,45095.0
2016-01-25 12:20:00,69.83,69.85,69.81,69.83,14100.0,46.377,46.3903,46.3637,46.377,14100.0
2016-01-25 12:25:00,69.83,69.91,69.82,69.89,28329.0,46.377,46.4301,46.3704,46.4168,28329.0
2016-01-25 12:30:00,69.89,69.91,69.84,69.85,24779.0,46.4168,46.4301,46.3836,46.3903,24779.0
2016-01-25 12:35:00,69.85,69.91,69.85,69.91,17409.0,46.3903,46.4301,46.3903,46.4301,17409.0
2016-01-25 12:40:00,69.91,69.95,69.84,69.87,14616.0,46.4301,46.4567,46.3836,46.4036,14616.0
2016-01-25 12:45:00,69.87,69.99,69.85,69.99,16463.0,46.4036,46.4833,46.3903,46.4833,16463.0
2016-01-25 12:50:00,69.99,70.02,69.97,70.02,8261.0,46.4833,46.5032,46.47,46.5032,8261.0
2016-01-25 12:55:00,70.02,70.05,69.99,70.04,16307.0,46.5032,46.5231,46.4833,46.5165,16307.0
2016-01-25 13:00:00,70.03,70.12,70.02,70.11,19671.0,46.5098,46.5696,46.5032,46.563,19671.0
2016-01-25 13:05:00,70.12,70.14,70.06,70.08,25666.0,46.5696,46.5829,46.5297,46.543,25666.0
2016-01-25 13:10:00,70.08,70.08,69.91,69.91,13294.0,46.543,46.543,46.4301,46.4301,13294.0
2016-01-25 13:15:00,69.92,69.97,69.88,69.96,6571.0,46.4368,46.47,46.4102,46.4633,6571.0
2016-01-25 13:20:00,69.96,70.01,69.93,69.94,17331.0,46.4633,46.4965,46.4434,46.4501,17331.0
2016-01-25 13:25:00,69.94,69.97,69.91,69.96,9555.0,46.4501,46.47,46.4301,46.4633,9555.0
2016-01-25 13:30:00,69.96,70.0,69.94,69.95,9925.0,46.4633,46.4899,46.4501,46.4567,9925.0
2016-01-25 13:35:00,69.95,70.05,69.95,69.99,21213.0,46.4567,46.5231,46.4567,46.4833,21213.0
2016-01-25 13:40:00,69.99,70.06,69.97,70.05,13367.0,46.4833,46.5297,46.47,46.5231,13367.0
2016-01-25 13:45:00,70.05,70.06,69.92,69.93,23497.0,46.5231,46.5297,46.4368,46.4434,23497.0
2016-01-25 13:50:00,69.92,69.92,69.88,69.89,9901.0,46.4368,46.4368,46.4102,46.4168,9901.0
2016-01-25 13:55:00,69.9,69.94,69.87,69.88,14761.0,46.4235,46.4501,46.4036,46.4102,14761.0
2016-01-25 14:00:00,69.86,69.9,69.84,69.88,17228.0,46.3969,46.4235,46.3836,46.4102,17228.0
2016-01-25 14:05:00,69.88,69.88,69.83,69.88,16304.0,46.4102,46.4102,46.377,46.4102,16304.0
2016-01-25 14:10:00,69.88,69.88,69.79,69.83,25871.0,46.4102,46.4102,46.3504,46.377,25871.0
2016-01-25 14:15:00,69.82,69.85,69.78,69.79,10241.0,46.3704,46.3903,46.3438,46.3504,10241.0
2016-01-25 14:20:00,69.79,69.8,69.74,69.77,11812.0,46.3504,46.3571,46.3172,46.3371,11812.0
2016-01-25 14:25:00,69.76,69.85,69.73,69.82,36692.0,46.3305,46.3903,46.3106,46.3704,36692.0
2016-01-25 14:30:00,69.83,69.83,69.75,69.78,29155.0,46.377,46.377,46.3239,46.3438,29155.0
2016-01-25 14:35:00,69.78,69.79,69.68,69.68,33414.0,46.3438,46.3504,46.2774,46.2774,33414.0
2016-01-25 14:40:00,69.68,69.72,69.66,69.67,14644.0,46.2774,46.3039,46.2641,46.2707,14644.0
2016-01-25 14:45:00,69.67,69.75,69.67,69.68,22801.0,46.2707,46.3239,46.2707,46.2774,22801.0
2016-01-25 14:50:00,69.67,69.68,69.65,69.67,16238.0,46.2707,46.2774,46.2575,46.2707,16238.0
2016-01-25 14:55:00,69.67,69.7,69.58,69.58,28511.0,46.2707,46.2907,46.211,46.211,28511.0
2016-01-25 15:00:00,69.57,69.62,69.57,69.61,20628.0,46.2043,46.2375,46.2043,46.2309,20628.0
2016-01-25 15:05:00,69.6,69.64,69.57,69.61,25061.0,46.2242,46.2508,46.2043,46.2309,25061.0
2016-01-25 15:10:00,69.6,69.61,69.55,69.57,26903.0,46.2242,46.2309,46.191,46.2043,26903.0
2016-01-25 15:15:00,69.58,69.6,69.52,69.6,30674.0,46.211,46.2242,46.1711,46.2242,30674.0
2016-01-25 15:20:00,69.58,69.6,69.57,69.58,20893.0,46.211,46.2242,46.2043,46.211,20893.0
2016-01-25 15:25:00,69.57,69.61,69.52,69.56,72275.0,46.2043,46.2309,46.1711,46.1977,72275.0
2016-01-25 15:30:00,69.56,69.59,69.46,69.46,62060.0,46.1977,46.2176,46.1313,46.1313,62060.0
2016-01-25 15:35:00,69.45,69.46,69.4,69.44,28474.0,46.1246,46.1313,46.0914,46.118,28474.0
2016-01-25 15:40:00,69.44,69.52,69.39,69.48,64662.0,46.118,46.1711,46.0848,46.1445,64662.0
2016-01-25 15:45:00,69.47,69.59,69.45,69.59,51019.0,46.1379,46.2176,46.1246,46.2176,51019.0
2016-01-25 15:50:00,69.6,69.67,69.53,69.63,52781.0,46.2242,46.2707,46.1778,46.2442,52781.0
2016-01-25 15:55:00,69.63,69.63,69.53,69.58,111355.0,46.2442,46.2442,46.1778,46.211,111355.0
2016-01-26 09:30:00,69.58,70.1,69.46,70.1,32628.0,46.211,46.5563,46.1313,46.5563,32628.0
2016-01-26 09:35:00,70.1,70.28,70.04,70.17,20326.0,46.5563,46.6759,46.5165,46.6028,20326.0
2016-01-26 09:40:00,70.17,70.31,70.14,70.23,23276.0,46.6028,46.6958,46.5829,46.6427,23276.0
2016-01-26 09:45:00,70.22,70.26,70.05,70.15,27739.0,46.636,46.6626,46.5231,46.5895,27739.0
2016-01-26 09:50:00,70.15,70.27,70.15,70.23,19110.0,46.5895,46.6692,46.5895,46.6427,19110.0
2016-01-26 09:55:00,70.22,70.48,70.22,70.36,14961.0,46.636,46.8087,46.636,46.729,14961.0
2016-01-26 10:00:00,70.31,70.39,70.22,70.34,21708.0,46.6958,46.7489,46.636,46.7157,21708.0
2016-01-26 10:05:00,70.31,70.37,70.28,70.36,8698.0,46.6958,46.7356,46.6759,46.729,8698.0
2016-01-26 10:10:00,70.4,70.44,70.35,70.41,12180.0,46.7556,46.7821,46.7223,46.7622,12180.0
2016-01-26 10:15:00,70.44,70.52,70.43,70.5,19875.0,46.7821,46.8353,46.7755,46.822,19875.0
2016-01-26 10:20:00,70.52,70.56,70.46,70.5,20386.0,46.8353,46.8618,46.7954,46.822,20386.0
2016-01-26 10:25:00,70.5,70.53,70.33,70.33,9539.0,46.822,46.8419,46.7091,46.7091,9539.0
2016-01-26 10:30:00,70.34,70.48,70.33,70.42,12470.0,46.7157,46.8087,46.7091,46.7688,12470.0
2016-01-26 10:35:00,70.44,70.44,70.37,70.37,9554.0,46.7821,46.7821,46.7356,46.7356,9554.0
2016-01-26 10:40:00,70.38,70.47,70.37,70.46,10883.0,46.7423,46.802,46.7356,46.7954,10883.0
2016-01-26 10:45:00,70.47,70.49,70.34,70.39,34042.0,46.802,46.8153,46.7157,46.7489,34042.0
2016-01-26 10:50:00,70.39,70.42,70.35,70.36,20905.0,46.7489,46.7688,46.7223,46.729,20905.0
2016-01-26 10:55:00,70.35,70.35,70.21,70.28,24724.0,46.7223,46.7223,46.6294,46.6759,24724.0
2016-01-26 11:00:00,70.27,70.28,70.2,70.22,21090.0,46.6692,46.6759,46.6227,46.636,21090.0
2016-01-26 11:05:00,70.22,70.23,70.05,70.06,18051.0,46.636,46.6427,46.5231,46.5297,18051.0
2016-01-26 11:10:00,70.06,70.08,69.96,70.06,13618.0,46.5297,46.543,46.4633,46.5297,13618.0
2016-01-26 11:15:00,70.06,70.09,69.95,69.98,17832.0,46.5297,46.5497,46.4567,46.4766,17832.0
2016-01-26 11:20:00,70.0,70.02,69.91,69.97,13470.0,46.4899,46.5032,46.4301,46.47,13470.0
2016-01-26 11:25:00,69.96,69.96,69.82,69.84,8428.0,46.4633,46.4633,46.3704,46.3836,8428.0
2016-01-26 11:30:00,69.82,69.92,69.82,69.89,8482.0,46.3704,46.4368,46.3704,46.4168,8482.0
2016-01-26 11:35:00,69.87,69.94,69.86,69.94,24814.0,46.4036,46.4501,46.3969,46.4501,24814.0
2016-01-26 11:40:00,69.93,70.09,69.91,70.08,9415.0,46.4434,46.5497,46.4301,46.543,9415.0
2016-01-26 11:45:00,70.08,70.13,70.06,70.08,8056.0,46.543,46.5762,46.5297,46.543,8056.0
2016-01-26 11:50:00,70.06,70.09,70.0,70.0,15115.0,46.5297,46.5497,46.4899,46.4899,15115.0
2016-01-26 11:55:00,70.0,70.0,69.91,69.91,9456.0,46.4899,46.4899,46.4301,46.4301,9456.0
2016-01-26 12:00:00,69.9,69.97,69.86,69.97,15604.0,46.4235,46.47,46.3969,46.47,15604.0
2016-01-26 12:05:00,69.97,69.98,69.89,69.91,12328.0,46.47,46.4766,46.4168,46.4301,12328.0
2016-01-26 12:10:00,69.9,69.96,69.88,69.96,28371.0,46.4235,46.4633,46.4102,46.4633,28371.0
2016-01-26 12:15:00,69.95,69.95,69.85,69.85,20878.0,46.4567,46.4567,46.3903,46.3903,20878.0
2016-01-26 12:20:00,69.85,69.9,69.83,69.87,11320.0,46.3903,46.4235,46.377,46.4036,11320.0
2016-01-26 12:25:00,69.86,69.9,69.81,69.82,15122.0,46.3969,46.4235,46.3637,46.3704,15122.0
2016-01-26 12:30:00,69.82,69.84,69.76,69.8,14497.0,46.3704,46.3836,46.3305,46.3571,14497.0
2016-01-26 12:35:00,69.8,69.82,69.78,69.81,7765.0,46.3571,46.3704,46.3438,46.3637,7765.0
2016-01-26 12:40:00,69.81,69.83,69.79,69.81,10171.0,46.3637,46.377,46.3504,46.3637,10171.0
2016-01-26 12:45:00,69.8,69.82,69.74,69.74,18206.0,46.3571,46.3704,46.3172,46.3172,18206.0
2016-01-26 12:50:00,69.76,69.86,69.72,69.86,8635.0,46.3305,46.3969,46.3039,46.3969,8635.0
2016-01-26 12:55:00,69.85,69.86,69.81,69.81,9521.0,46.3903,46.3969,46.3637,46.3637,9521.0
2016-01-26 13:00:00,69.81,69.82,69.78,69.8,6756.0,46.3637,46.3704,46.3438,46.3571,6756.0
2016-01-26 13:05:00,69.78,69.8,69.72,69.79,9089.0,46.3438,46.3571,46.3039,46.3504,9089.0
2016-01-26 13:10:00,69.79,69.8,69.74,69.74,6568.0,46.3504,46.3571,46.3172,46.3172,6568.0
2016-01-26 13:15:00,69.73,69.74,69.7,69.72,6248.0,46.3106,46.3172,46.2907,46.3039,6248.0
2016-01-26 13:20:00,69.72,69.74,69.68,69.74,5308.0,46.3039,46.3172,46.2774,46.3172,5308.0
2016-01-26 13:25:00,69.75,69.78,69.72,69.72,9706.0,46.3239,46.3438,46.3039,46.3039,9706.0
2016-01-26 13:30:00,69.73,69.73,69.64,69.68,9508.0,46.3106,46.3106,46.2508,46.2774,9508.0
2016-01-26 13:35:00,69.68,69.72,69.65,69.66,56190.0,46.2774,46.3039,46.2575,46.2641,56190.0
2016-01-26 13:40:00,69.66,69.72,69.66,69.72,37257.0,46.2641,46.3039,46.2641,46.3039,37257.0
2016-01-26 13:45:00,69.72,69.78,69.71,69.74,15652.0,46.3039,46.3438,46.2973,46.3172,15652.0
2016-01-26 13:50:00,69.75,69.81,69.75,69.77,7457.0,46.3239,46.3637,46.3239,46.3371,7457.0
2016-01-26 13:55:00,69.77,69.79,69.75,69.77,5960.0,46.3371,46.3504,46.3239,46.3371,5960.0
2016-01-26 14:00:00,69.79,69.79,69.62,69.62,82944.0,46.3504,46.3504,46.2375,46.2375,82944.0
2016-01-26 14:05:00,69.63,69.64,69.59,69.63,10081.0,46.2442,46.2508,46.2176,46.2442,10081.0
2016-01-26 14:10:00,69.63,69.66,69.6,69.65,6992.0,46.2442,46.2641,46.2242,46.2575,6992.0
2016-01-26 14:15:00,69.65,69.67,69.61,69.63,16978.0,46.2575,46.2707,46.2309,46.2442,16978.0
2016-01-26 14:20:00,69.63,69.65,69.61,69.61,20367.0,46.2442,46.2575,46.2309,46.2309,20367.0
2016-01-26 14:25:00,69.61,69.61,69.5,69.53,17981.0,46.2309,46.2309,46.1578,46.1778,17981.0
2016-01-26 14:30:00,69.53,69.58,69.48,69.49,19066.0,46.1778,46.211,46.1445,46.1512,19066.0
2016-01-26 14:35:00,69.48,69.55,69.44,69.55,12042.0,46.1445,46.191,46.118,46.191,12042.0
2016-01-26 14:40:00,69.54,69.59,69.52,69.58,23190.0,46.1844,46.2176,46.1711,46.211,23190.0
2016-01-26 14:45:00,69.58,69.6,69.53,69.58,15034.0,46.211,46.2242,46.1778,46.211,15034.0
2016-01-26 14:50:00,69.58,69.6,69.56,69.6,13739.0,46.211,46.2242,46.1977,46.2242,13739.0
2016-01-26 14:55:00,69.59,69.62,69.58,69.61,19438.0,46.2176,46.2375,46.211,46.2309,19438.0
2016-01-26 15:00:00,69.61,69.63,69.47,69.47,25214.0,46.2309,46.2442,46.1379,46.1379,25214.0
2016-01-26 15:05:00,69.47,69.51,69.46,69.5,21045.0,46.1379,46.1645,46.1313,46.1578,21045.0
2016-01-26 15:10:00,69.5,69.57,69.5,69.56,16376.0,46.1578,46.2043,46.1578,46.1977,16376.0
2016-01-26 15:15:00,69.57,69.59,69.52,69.52,18210.0,46.2043,46.2176,46.1711,46.1711,18210.0
2016-01-26 15:20:00,69.51,69.57,69.5,69.55,17029.0,46.1645,46.2043,46.1578,46.191,17029.0
2016-01-26 15:25:00,69.55,69.56,69.51,69.51,20925.0,46.191,46.1977,46.1645,46.1645,20925.0
2016-01-26 15:30:00,69.52,69.53,69.47,69.48,21812.0,46.1711,46.1778,46.1379,46.1445,21812.0
2016-01-26 15:35:00,69.48,69.54,69.44,69.53,37007.0,46.1445,46.1844,46.118,46.1778,37007.0
2016-01-26 15:40:00,69.53,69.61,69.52,69.61,63112.0,46.1778,46.2309,46.1711,46.2309,63112.0
2016-01-26 15:45:00,69.61,69.62,69.56,69.59,225729.0,46.2309,46.2375,46.1977,46.2176,225729.0
2016-01-26 15:50:00,69.59,69.6,69.57,69.59,54422.0,46.2176,46.2242,46.2043,46.2176,54422.0
2016-01-26 15:55:00,69.59,69.73,69.57,69.71,88055.0,46.2176,46.3106,46.2043,46.2973,88055.0
2016-01-27 09:30:00,69.61,69.88,69.48,69.57,31511.0,46.2309,46.4102,46.1445,46.2043,31511.0
2016-01-27 09:35:00,69.58,69.69,69.42,69.63,22242.0,46.211,46.284,46.1047,46.2442,22242.0
2016-01-27 09:40:00,69.63,69.81,69.61,69.7,10970.0,46.2442,46.3637,46.2309,46.2907,10970.0
2016-01-27 09:45:00,69.72,69.74,69.6,69.7,22601.0,46.3039,46.3172,46.2242,46.2907,22601.0
2016-01-27 09:50:00,69.68,69.85,69.68,69.73,24356.0,46.2774,46.3903,46.2774,46.3106,24356.0
2016-01-27 09:55:00,69.73,69.81,69.65,69.81,18947.0,46.3106,46.3637,46.2575,46.3637,18947.0
2016-01-27 10:00:00,69.79,69.82,69.59,69.6,14896.0,46.3504,46.3704,46.2176,46.2242,14896.0
2016-01-27 10:05:00,69.58,69.66,69.58,69.66,12998.0,46.211,46.2641,46.211,46.2641,12998.0
2016-01-27 10:10:00,69.66,69.7,69.63,69.66,10344.0,46.2641,46.2907,46.2442,46.2641,10344.0
2016-01-27 10:15:00,69.66,69.66,69.59,69.64,8668.0,46.2641,46.2641,46.2176,46.2508,8668.0
2016-01-27 10:20:00,69.65,69.7,69.61,69.65,20207.0,46.2575,46.2907,46.2309,46.2575,20207.0
2016-01-27 10:25:00,69.65,69.68,69.58,69.59,18362.0,46.2575,46.2774,46.211,46.2176,18362.0
2016-01-27 10:30:00,69.59,69.72,69.58,69.71,31689.0,46.2176,46.3039,46.211,46.2973,31689.0
2016-01-27 10:35:00,69.72,69.8,69.69,69.78,30481.0,46.3039,46.3571,46.284,46.3438,30481.0
2016-01-27 10:40:00,69.78,69.81,69.72,69.78,15326.0,46.3438,46.3637,46.3039,46.3438,15326.0
2016-01-27 10:45:00,69.77,69.79,69.65,69.67,13245.0,46.3371,46.3504,46.2575,46.2707,13245.0
2016-01-27 10:50:00,69.68,69.68,69.57,69.58,12504.0,46.2774,46.2774,46.2043,46.211,12504.0
2016-01-27 10:55:00,69.54,69.66,69.52,69.65,8713.0,46.1844,46.2641,46.1711,46.2575,8713.0
2016-01-27 11:00:00,69.65,69.72,69.62,69.69,16218.0,46.2575,46.3039,46.2375,46.284,16218.0
2016-01-27 11:05:00,69.7,69.71,69.62,69.64,9933.0,46.2907,46.2973,46.2375,46.2508,9933.0
2016-01-27 11:10:00,69.62,69.67,69.6,69.64,10507.0,46.2375,46.2707,46.2242,46.2508,10507.0
2016-01-27 11:15:00,69.63,69.74,69.59,69.71,10906.0,46.2442,46.3172,46.2176,46.2973,10906.0
2016-01-27 11:20:00,69.72,69.78,69.72,69.75,7510.0,46.3039,46.3438,46.3039,46.3239,7510.0
2016-01-27 11:25:00,69.74,69.81,69.71,69.81,8263.0,46.3172,46.3637,46.2973,46.3637,8263.0
2016-01-27 11:30:00,69.83,69.93,69.83,69.93,7091.0,46.377,46.4434,46.377,46.4434,7091.0
2016-01-27 11:35:00,69.94,70.0,69.94,69.97,19946.0,46.4501,46.4899,46.4501,46.47,19946.0
2016-01-27 11:40:00,69.97,70.01,69.9,70.01,25844.0,46.47,46.4965,46.4235,46.4965,25844.0
2016-01-27 11:45:00,70.0,70.12,70.0,70.09,104417.0,46.4899,46.5696,46.4899,46.5497,104417.0
2016-01-27 11:50:00,70.08,70.12,70.08,70.1,30013.0,46.543,46.5696,46.543,46.5563,30013.0
2016-01-27 11:55:00,70.1,70.1,70.0,70.01,32402.0,46.5563,46.5563,46.4899,46.4965,32402.0
2016-01-27 12:00:00,70.01,70.01,69.93,69.96,26019.0,46.4965,46.4965,46.4434,46.4633,26019.0
2016-01-27 12:05:00,69.95,70.01,69.95,70.01,30684.0,46.4567,46.4965,46.4567,46.4965,30684.0
2016-01-27 12:10:00,70.01,70.1,70.0,70.09,17255.0,46.4965,46.5563,46.4899,46.5497,17255.0
2016-01-27 12:15:00,70.1,70.1,70.03,70.05,9395.0,46.5563,46.5563,46.5098,46.5231,9395.0
2016-01-27 12:20:00,70.03,70.04,70.0,70.02,38568.0,46.5098,46.5165,46.4899,46.5032,38568.0
2016-01-27 12:25:00,70.02,70.11,70.01,70.05,18850.0,46.5032,46.563,46.4965,46.5231,18850.0
2016-01-27 12:30:00,70.05,70.05,69.92,69.93,19335.0,46.5231,46.5231,46.4368,46.4434,19335.0
2016-01-27 12:35:00,69.94,69.97,69.93,69.93,11135.0,46.4501,46.47,46.4434,46.4434,11135.0
2016-01-27 12:40:00,69.94,69.96,69.89,69.95,19238.0,46.4501,46.4633,46.4168,46.4567,19238.0
2016-01-27 12:45:00,69.96,69.98,69.92,69.92,27161.0,46.4633,46.4766,46.4368,46.4368,27161.0
2016-01-27 12:50:00,69.91,69.92,69.84,69.88,10727.0,46.4301,46.4368,46.3836,46.4102,10727.0
2016-01-27 12:55:00,69.88,69.9,69.83,69.88,8744.0,46.4102,46.4235,46.377,46.4102,8744.0
2016-01-27 13:00:00,69.87,69.91,69.85,69.91,9942.0,46.4036,46.4301,46.3903,46.4301,9942.0
2016-01-27 13:05:00,69.91,69.96,69.9,69.94,7681.0,46.4301,46.4633,46.4235,46.4501,7681.0
2016-01-27 13:10:00,69.94,69.97,69.9,69.91,14941.0,46.4501,46.47,46.4235,46.4301,14941.0
2016-01-27 13:15:00,69.9,69.95,69.85,69.94,15990.0,46.4235,46.4567,46.3903,46.4501,15990.0
2016-01-27 13:20:00,69.94,69.99,69.92,69.95,17526.0,46.4501,46.4833,46.4368,46.4567,17526.0
2016-01-27 13:25:00,69.94,69.98,69.91,69.91,12367.0,46.4501,46.4766,46.4301,46.4301,12367.0
2016-01-27 13:30:00,69.92,69.96,69.92,69.92,12851.0,46.4368,46.4633,46.4368,46.4368,12851.0
2016-01-27 13:35:00,69.92,69.94,69.88,69.91,9505.0,46.4368,46.4501,46.4102,46.4301,9505.0
2016-01-27 13:40:00,69.91,69.93,69.88,69.9,11810.0,46.4301,46.4434,46.4102,46.4235,11810.0
2016-01-27 13:45:00,69.9,69.97,69.89,69.96,24716.0,46.4235,46.47,46.4168,46.4633,24716.0
2016-01-27 13:50:00,69.96,70.01,69.9,69.92,13625.0,46.4633,46.4965,46.4235,46.4368,13625.0
2016-01-27 13:55:00,69.93,69.93,69.83,69.89,18613.0,46.4434,46.4434,46.377,46.4168,18613.0
2016-01-27 14:00:00,69.91,70.04,69.84,69.99,26837.0,46.4301,46.5165,46.3836,46.4833,26837.0
2016-01-27 14:05:00,70.02,70.03,69.87,69.87,24487.0,46.5032,46.5098,46.4036,46.4036,24487.0
2016-01-27 14:10:00,69.85,70.01,69.79,69.8,15088.0,46.3903,46.4965,46.3504,46.3571,15088.0
2016-01-27 14:15:00,69.82,69.98,69.82,69.89,14901.0,46.3704,46.4766,46.3704,46.4168,14901.0
2016-01-27 14:20:00,69.87,69.98,69.81,69.94,45723.0,46.4036,46.4766,46.3637,46.4501,45723.0
2016-01-27 14:25:00,69.93,70.0,69.88,69.98,15201.0,46.4434,46.4899,46.4102,46.4766,15201.0
2016-01-27 14:30:00,69.98,70.01,69.92,69.98,18341.0,46.4766,46.4965,46.4368,46.4766,18341.0
2016-01-27 14:35:00,69.98,70.07,69.86,69.89,39422.0,46.4766,46.5364,46.3969,46.4168,39422.0
2016-01-27 14:40:00,69.88,69.9,69.83,69.83,13298.0,46.4102,46.4235,46.377,46.377,13298.0
2016-01-27 14:45:00,69.83,69.94,69.82,69.85,17601.0,46.377,46.4501,46.3704,46.3903,17601.0
2016-01-27 14:50:00,69.85,69.89,69.74,69.74,19212.0,46.3903,46.4168,46.3172,46.3172,19212.0
2016-01-27 14:55:00,69.75,69.77,69.62,69.67,29095.0,46.3239,46.3371,46.2375,46.2707,29095.0
2016-01-27 15:00:00,69.68,69.7,69.55,69.6,24481.0,46.2774,46.2907,46.191,46.2242,24481.0
2016-01-27 15:05:00,69.6,69.6,69.46,69.47,38448.0,46.2242,46.2242,46.1313,46.1379,38448.0
2016-01-27 15:10:00,69.46,69.46,69.2,69.23,86163.0,46.1313,46.1313,45.9586,45.9785,86163.0
2016-01-27 15:15:00,69.24,69.27,69.17,69.2,29418.0,45.9852,46.0051,45.9387,45.9586,29418.0
2016-01-27 15:20:00,69.22,69.5,69.18,69.46,46588.0,45.9719,46.1578,45.9453,46.1313,46588.0
2016-01-27 15:25:00,69.45,69.62,69.43,69.59,41683.0,46.1246,46.2375,46.1113,46.2176,41683.0
2016-01-27 15:30:00,69.58,69.71,69.57,69.63,37620.0,46.211,46.2973,46.2043,46.2442,37620.0
2016-01-27 15:35:00,69.63,69.75,69.57,69.57,35984.0,46.2442,46.3239,46.2043,46.2043,35984.0
2016-01-27 15:40:00,69.57,69.64,69.53,69.61,123274.0,46.2043,46.2508,46.1778,46.2309,123274.0
2016-01-27 15:45:00,69.61,69.67,69.54,69.64,56179.0,46.2309,46.2707,46.1844,46.2508,56179.0
2016-01-27 15:50:00,69.64,69.7,69.61,69.69,63090.0,46.2508,46.2907,46.2309,46.284,63090.0
2016-01-27 15:55:00,69.69,69.75,69.67,69.72,76148.0,46.284,46.3239,46.2707,46.3039,76148.0
2016-01-28 09:30:00,69.7,69.84,69.42,69.81,57722.0,46.2907,46.3836,46.1047,46.3637,57722.0
2016-01-28 09:35:00,69.73,70.06,69.72,70.0,33139.0,46.3106,46.5297,46.3039,46.4899,33139.0
2016-01-28 09:40:00,69.93,70.08,69.82,70.03,22997.0,46.4434,46.543,46.3704,46.5098,22997.0
2016-01-28 09:45:00,70.02,70.17,69.99,70.01,53300.0,46.5032,46.6028,46.4833,46.4965,53300.0
2016-01-28 09:50:00,70.03,70.25,70.01,70.13,106238.0,46.5098,46.6559,46.4965,46.5762,106238.0
2016-01-28 09:55:00,70.13,70.16,69.95,70.04,90374.0,46.5762,46.5962,46.4567,46.5165,90374.0
2016-01-28 10:00:00,70.04,70.07,69.84,69.98,39469.0,46.5165,46.5364,46.3836,46.4766,39469.0
2016-01-28 10:05:00,69.98,70.12,69.97,70.11,269066.0,46.4766,46.5696,46.47,46.563,269066.0
2016-01-28 10:10:00,70.11,70.34,70.11,70.34,36167.0,46.563,46.7157,46.563,46.7157,36167.0
2016-01-28 10:15:00,70.32,70.44,70.26,70.29,47027.0,46.7024,46.7821,46.6626,46.6825,47027.0
2016-01-28 10:20:00,70.29,70.55,70.28,70.52,106877.0,46.6825,46.8552,46.6759,46.8353,106877.0
2016-01-28 10:25:00,70.52,70.68,70.51,70.61,63194.0,46.8353,46.9415,46.8286,46.895,63194.0
2016-01-28 10:30:00,70.61,70.64,70.37,70.38,29112.0,46.895,46.915,46.7356,46.7423,29112.0
2016-01-28 10:35:00,70.43,70.52,70.38,70.49,17871.0,46.7755,46.8353,46.7423,46.8153,17871.0
2016-01-28 10:40:00,70.48,70.51,70.41,70.47,13613.0,46.8087,46.8286,46.7622,46.802,13613.0
2016-01-28 10:45:00,70.47,70.71,70.46,70.71,23460.0,46.802,46.9614,46.7954,46.9614,23460.0
2016-01-28 10:50:00,70.7,70.75,70.63,70.66,16920.0,46.9548,46.988,46.9083,46.9282,16920.0
2016-01-28 10:55:00,70.65,70.72,70.64,70.69,27453.0,46.9216,46.9681,46.915,46.9482,27453.0
2016-01-28 11:00:00,70.69,70.72,70.57,70.57,30794.0,46.9482,46.9681,46.8685,46.8685,30794.0
2016-01-28 11:05:00,70.6,70.66,70.58,70.62,24388.0,46.8884,46.9282,46.8751,46.9017,24388.0
2016-01-28 11:10:00,70.63,70.68,70.57,70.59,17157.0,46.9083,46.9415,46.8685,46.8817,17157.0
2016-01-28 11:15:00,70.6,70.64,70.52,70.57,36116.0,46.8884,46.915,46.8353,46.8685,36116.0
2016-01-28 11:20:00,70.57,70.87,70.57,70.83,32974.0,46.8685,47.0677,46.8685,47.0411,32974.0
2016-01-28 11:25:00,70.84,70.85,70.7,70.7,17109.0,47.0478,47.0544,46.9548,46.9548,17109.0
2016-01-28 11:30:00,70.68,70.68,70.58,70.67,12291.0,46.9415,46.9415,46.8751,46.9349,12291.0
2016-01-28 11:35:00,70.68,70.69,70.63,70.66,10870.0,46.9415,46.9482,46.9083,46.9282,10870.0
2016-01-28 11:40:00,70.66,70.68,70.55,70.58,15169.0,46.9282,46.9415,46.8552,46.8751,15169.0
2016-01-28 11:45:00,70.55,70.59,70.51,70.53,19080.0,46.8552,46.8817,46.8286,46.8419,19080.0
2016-01-28 11:50:00,70.51,70.6,70.5,70.57,19947.0,46.8286,46.8884,46.822,46.8685,19947.0
2016-01-28 11:55:00,70.58,70.63,70.52,70.52,22164.0,46.8751,46.9083,46.8353,46.8353,22164.0
2016-01-28 12:00:00,70.51,70.71,70.51,70.69,16698.0,46.8286,46.9614,46.8286,46.9482,16698.0
2016-01-28 12:05:00,70.69,70.73,70.66,70.73,14105.0,46.9482,46.9747,46.9282,46.9747,14105.0
2016-01-28 12:10:00,70.74,70.82,70.7,70.78,13255.0,46.9814,47.0345,46.9548,47.0079,13255.0
2016-01-28 12:15:00,70.78,70.81,70.73,70.79,10819.0,47.0079,47.0279,46.9747,47.0146,10819.0
2016-01-28 12:20:00,70.79,70.89,70.78,70.88,15224.0,47.0146,47.081,47.0079,47.0743,15224.0
2016-01-28 12:25:00,70.86,70.86,70.8,70.84,22342.0,47.0611,47.0611,47.0212,47.0478,22342.0
2016-01-28 12:30:00,70.85,71.0,70.78,70.99,34320.0,47.0544,47.154,47.0079,47.1474,34320.0
2016-01-28 12:35:00,70.99,71.13,70.96,71.12,43313.0,47.1474,47.2404,47.1275,47.2337,43313.0
2016-01-28 12:40:00,71.13,71.16,71.07,71.14,25295.0,47.2404,47.2603,47.2005,47.247,25295.0
2016-01-28 12:45:00,71.14,71.22,71.13,71.2,20403.0,47.247,47.3002,47.2404,47.2869,20403.0
2016-01-28 12:50:00,71.21,71.23,71.09,71.1,19463.0,47.2935,47.3068,47.2138,47.2205,19463.0
2016-01-28 12:55:00,71.1,71.1,70.99,71.01,24822.0,47.2205,47.2205,47.1474,47.1607,24822.0
2016-01-28 13:00:00,71.01,71.04,70.93,71.01,19748.0,47.1607,47.1806,47.1076,47.1607,19748.0
2016-01-28 13:05:00,71.0,71.0,70.93,71.0,29170.0,47.154,47.154,47.1076,47.154,29170.0
2016-01-28 13:10:00,71.01,71.11,71.01,71.09,17245.0,47.1607,47.2271,47.1607,47.2138,17245.0
2016-01-28 13:15:00,71.09,71.1,70.9,70.91,13317.0,47.2138,47.2205,47.0876,47.0943,13317.0
2016-01-28 13:20:00,70.91,70.96,70.83,70.96,32615.0,47.0943,47.1275,47.0411,47.1275,32615.0
2016-01-28 13:25:00,70.97,71.19,70.96,71.15,18792.0,47.1341,47.2802,47.1275,47.2537,18792.0
2016-01-28 13:30:00,71.15,71.18,71.09,71.15,22352.0,47.2537,47.2736,47.2138,47.2537,22352.0
2016-01-28 13:35:00,71.14,71.23,71.14,71.21,18398.0,47.247,47.3068,47.247,47.2935,18398.0
2016-01-28 13:40:00,71.22,71.25,71.19,71.22,22032.0,47.3002,47.3201,47.2802,47.3002,22032.0
2016-01-28 13:45:00,71.2,71.23,71.13,71.16,16770.0,47.2869,47.3068,47.2404,47.2603,16770.0
2016-01-28 13:50:00,71.16,71.25,71.11,71.25,16290.0,47.2603,47.3201,47.2271,47.3201,16290.0
2016-01-28 13:55:00,71.23,71.28,71.13,71.13,21594.0,47.3068,47.34,47.2404,47.2404,21594.0
2016-01-28 14:00:00,71.13,71.36,71.13,71.36,27775.0,47.2404,47.3931,47.2404,47.3931,27775.0
2016-01-28 14:05:00,71.35,71.45,71.34,71.38,36746.0,47.3865,47.4529,47.3798,47.4064,36746.0
2016-01-28 14:10:00,71.39,71.45,71.36,71.43,19232.0,47.4131,47.4529,47.3931,47.4396,19232.0
2016-01-28 14:15:00,71.44,71.51,71.38,71.41,29851.0,47.4463,47.4928,47.4064,47.4263,29851.0
2016-01-28 14:20:00,71.41,71.5,71.4,71.46,70262.0,47.4263,47.4861,47.4197,47.4595,70262.0
2016-01-28 14:25:00,71.46,71.47,71.4,71.41,26921.0,47.4595,47.4662,47.4197,47.4263,26921.0
2016-01-28 14:30:00,71.42,71.45,71.37,71.44,32507.0,47.433,47.4529,47.3998,47.4463,32507.0
2016-01-28 14:35:00,71.44,71.44,71.33,71.37,27206.0,47.4463,47.4463,47.3732,47.3998,27206.0
2016-01-28 14:40:00,71.36,71.4,71.25,71.28,42903.0,47.3931,47.4197,47.3201,47.34,42903.0
2016-01-28 14:45:00,71.27,71.3,71.2,71.23,20708.0,47.3334,47.3533,47.2869,47.3068,20708.0
2016-01-28 14:50:00,71.23,71.28,71.19,71.22,30296.0,47.3068,47.34,47.2802,47.3002,30296.0
2016-01-28 14:55:00,71.22,71.27,71.19,71.24,25051.0,47.3002,47.3334,47.2802,47.3134,25051.0
2016-01-28 15:00:00,71.23,71.24,71.1,71.1,32628.0,47.3068,47.3134,47.2205,47.2205,32628.0
2016-01-28 15:05:00,71.08,71.12,70.97,71.05,32847.0,47.2072,47.2337,47.1341,47.1872,32847.0
2016-01-28 15:10:00,71.06,71.14,71.06,71.13,24581.0,47.1939,47.247,47.1939,47.2404,24581.0
2016-01-28 15:15:00,71.13,71.21,71.09,71.1,48725.0,47.2404,47.2935,47.2138,47.2205,48725.0
2016-01-28 15:20:00,71.09,71.15,71.06,71.08,27070.0,47.2138,47.2537,47.1939,47.2072,27070.0
2016-01-28 15:25:00,71.07,71.07,70.97,71.0,34626.0,47.2005,47.2005,47.1341,47.154,34626.0
2016-01-28 15:30:00,71.01,71.1,70.98,71.06,56254.0,47.1607,47.2205,47.1408,47.1939,56254.0
2016-01-28 15:35:00,71.06,71.17,71.06,71.1,39508.0,47.1939,47.2669,47.1939,47.2205,39508.0
2016-01-28 15:40:00,71.09,71.16,70.96,70.98,58023.0,47.2138,47.2603,47.1275,47.1408,58023.0
2016-01-28 15:45:00,70.98,70.98,70.88,70.9,74148.0,47.1408,47.1408,47.0743,47.0876,74148.0
2016-01-28 15:50:00,70.9,71.02,70.9,71.0,38238.0,47.0876,47.1673,47.0876,47.154,38238.0
2016-01-28 15:55:00,70.99,71.07,70.94,70.95,104553.0,47.1474,47.2005,47.1142,47.1208,104553.0
2016-01-29 09:30:00,71.48,71.79,71.03,71.48,65113.0,47.4728,47.6787,47.174,47.4728,65113.0
2016-01-29 09:35:00,71.48,71.64,71.24,71.32,63312.0,47.4728,47.5791,47.3134,47.3666,63312.0
2016-01-29 09:40:00,71.35,71.77,71.34,71.69,46781.0,47.3865,47.6654,47.3798,47.6123,46781.0
2016-01-29 09:45:00,71.68,71.71,71.28,71.37,33518.0,47.6057,47.6256,47.34,47.3998,33518.0
2016-01-29 09:50:00,71.39,71.42,71.22,71.41,45721.0,47.4131,47.433,47.3002,47.4263,45721.0
2016-01-29 09:55:00,71.4,71.44,71.22,71.22,20799.0,47.4197,47.4463,47.3002,47.3002,20799.0
2016-01-29 10:00:00,71.22,71.27,71.1,71.12,30731.0,47.3002,47.3334,47.2205,47.2337,30731.0
2016-01-29 10:05:00,71.13,71.24,71.1,71.16,41029.0,47.2404,47.3134,47.2205,47.2603,41029.0
2016-01-29 10:10:00,71.14,71.23,71.07,71.2,35933.0,47.247,47.3068,47.2005,47.2869,35933.0
2016-01-29 10:15:00,71.18,71.39,71.18,71.36,19058.0,47.2736,47.4131,47.2736,47.3931,19058.0
2016-01-29 10:20:00,71.38,71.57,71.36,71.56,14009.0,47.4064,47.5326,47.3931,47.526,14009.0
2016-01-29 10:25:00,71.55,71.75,71.53,71.7,17498.0,47.5193,47.6521,47.506,47.6189,17498.0
2016-01-29 10:30:00,71.68,71.72,71.53,71.65,19442.0,47.6057,47.6322,47.506,47.5857,19442.0
2016-01-29 10:35:00,71.65,71.7,71.57,71.66,21305.0,47.5857,47.6189,47.5326,47.5924,21305.0
2016-01-29 10:40:00,71.67,71.89,71.67,71.89,16196.0,47.599,47.7451,47.599,47.7451,16196.0
2016-01-29 10:45:00,71.87,71.9,71.76,71.79,21417.0,47.7318,47.7518,47.6588,47.6787,21417.0
2016-01-29 10:50:00,71.79,71.9,71.77,71.83,10799.0,47.6787,47.7518,47.6654,47.7053,10799.0
2016-01-29 10:55:00,71.84,71.93,71.84,71.87,18205.0,47.7119,47.7717,47.7119,47.7318,18205.0
2016-01-29 11:00:00,71.89,71.89,71.73,71.78,23273.0,47.7451,47.7451,47.6389,47.6721,23273.0
2016-01-29 11:05:00,71.79,71.86,71.7,71.84,33013.0,47.6787,47.7252,47.6189,47.7119,33013.0
2016-01-29 11:10:00,71.84,71.93,71.81,71.84,14652.0,47.7119,47.7717,47.692,47.7119,14652.0
2016-01-29 11:15:00,71.85,71.87,71.68,71.69,17828.0,47.7186,47.7318,47.6057,47.6123,17828.0
2016-01-29 11:20:00,71.71,71.83,71.71,71.78,19408.0,47.6256,47.7053,47.6256,47.6721,19408.0
2016-01-29 11:25:00,71.77,71.83,71.65,71.76,24565.0,47.6654,47.7053,47.5857,47.6588,24565.0
2016-01-29 11:30:00,71.78,71.86,71.73,71.84,20151.0,47.6721,47.7252,47.6389,47.7119,20151.0
2016-01-29 11:35:00,71.85,71.89,71.82,71.86,14039.0,47.7186,47.7451,47.6986,47.7252,14039.0
2016-01-29 11:40:00,71.87,71.92,71.72,71.74,25706.0,47.7318,47.7651,47.6322,47.6455,25706.0
2016-01-29 11:45:00,71.75,71.86,71.75,71.83,13371.0,47.6521,47.7252,47.6521,47.7053,13371.0
2016-01-29 11:50:00,71.83,71.94,71.79,71.92,60379.0,47.7053,47.7783,47.6787,47.7651,60379.0
2016-01-29 11:55:00,71.91,71.98,71.9,71.98,12359.0,47.7584,47.8049,47.7518,47.8049,12359.0
2016-01-29 12:00:00,71.99,71.99,71.88,71.88,11349.0,47.8115,47.8115,47.7385,47.7385,11349.0
2016-01-29 12:05:00,71.9,71.95,71.9,71.9,8260.0,47.7518,47.785,47.7518,47.7518,8260.0
2016-01-29 12:10:00,71.92,71.99,71.92,71.98,7602.0,47.7651,47.8115,47.7651,47.8049,7602.0
2016-01-29 12:15:00,71.99,72.07,71.98,72.05,21254.0,47.8115,47.8647,47.8049,47.8514,21254.0
2016-01-29 12:20:00,72.05,72.08,72.02,72.03,10031.0,47.8514,47.8713,47.8315,47.8381,10031.0
2016-01-29 12:25:00,72.04,72.08,72.03,72.03,11114.0,47.8447,47.8713,47.8381,47.8381,11114.0
2016-01-29 12:30:00,72.03,72.06,71.96,71.99,34887.0,47.8381,47.858,47.7916,47.8115,34887.0
2016-01-29 12:35:00,71.98,72.06,71.96,72.04,39883.0,47.8049,47.858,47.7916,47.8447,39883.0
2016-01-29 12:40:00,72.05,72.06,71.98,71.99,14646.0,47.8514,47.858,47.8049,47.8115,14646.0
2016-01-29 12:45:00,72.0,72.04,71.99,71.99,6159.0,47.8182,47.8447,47.8115,47.8115,6159.0
2016-01-29 12:50:00,72.01,72.07,72.01,72.05,12793.0,47.8248,47.8647,47.8248,47.8514,12793.0
2016-01-29 12:55:00,72.06,72.12,72.04,72.09,13779.0,47.858,47.8979,47.8447,47.878,13779.0
2016-01-29 13:00:00,72.09,72.15,72.07,72.15,10800.0,47.878,47.9178,47.8647,47.9178,10800.0
2016-01-29 13:05:00,72.15,72.15,72.02,72.07,13978.0,47.9178,47.9178,47.8315,47.8647,13978.0
2016-01-29 13:10:00,72.09,72.16,72.09,72.12,10312.0,47.878,47.9244,47.878,47.8979,10312.0
2016-01-29 13:15:00,72.13,72.18,72.12,72.17,12225.0,47.9045,47.9377,47.8979,47.9311,12225.0
2016-01-29 13:20:00,72.17,72.19,72.09,72.13,12663.0,47.9311,47.9444,47.878,47.9045,12663.0
2016-01-29 13:25:00,72.14,72.14,72.04,72.09,14666.0,47.9112,47.9112,47.8447,47.878,14666.0
2016-01-29 13:30:00,72.09,72.11,72.04,72.11,13903.0,47.878,47.8912,47.8447,47.8912,13903.0
2016-01-29 13:35:00,72.12,72.15,72.07,72.15,19633.0,47.8979,47.9178,47.8647,47.9178,19633.0
2016-01-29 13:40:00,72.15,72.17,72.11,72.14,15768.0,47.9178,47.9311,47.8912,47.9112,15768.0
2016-01-29 13:45:00,72.16,72.16,72.09,72.09,24627.0,47.9244,47.9244,47.878,47.878,24627.0
2016-01-29 13:50:00,72.09,72.11,72.05,72.08,6812.0,47.878,47.8912,47.8514,47.8713,6812.0
2016-01-29 13:55:00,72.08,72.12,72.01,72.02,31876.0,47.8713,47.8979,47.8248,47.8315,31876.0
2016-01-29 14:00:00,72.03,72.06,72.01,72.03,16490.0,47.8381,47.858,47.8248,47.8381,16490.0
2016-01-29 14:05:00,72.04,72.05,71.95,71.98,14352.0,47.8447,47.8514,47.785,47.8049,14352.0
2016-01-29 14:10:00,71.98,71.99,71.86,71.9,35488.0,47.8049,47.8115,47.7252,47.7518,35488.0
2016-01-29 14:15:00,71.9,71.92,71.83,71.85,12751.0,47.7518,47.7651,47.7053,47.7186,12751.0
2016-01-29 14:20:00,71.85,71.9,71.78,71.81,17634.0,47.7186,47.7518,47.6721,47.692,17634.0
2016-01-29 14:25:00,71.81,71.83,71.75,71.76,48261.0,47.692,47.7053,47.6521,47.6588,48261.0
2016-01-29 14:30:00,71.77,71.79,71.71,71.78,18741.0,47.6654,47.6787,47.6256,47.6721,18741.0
2016-01-29 14:35:00,71.79,71.82,71.73,71.78,27038.0,47.6787,47.6986,47.6389,47.6721,27038.0
2016-01-29 14:40:00,71.79,71.79,71.68,71.76,26298.0,47.6787,47.6787,47.6057,47.6588,26298.0
2016-01-29 14:45:00,71.76,71.8,71.66,71.67,54595.0,47.6588,47.6854,47.5924,47.599,54595.0
2016-01-29 14:50:00,71.67,71.7,71.64,71.68,27688.0,47.599,47.6189,47.5791,47.6057,27688.0
2016-01-29 14:55:00,71.7,71.7,71.59,71.63,49872.0,47.6189,47.6189,47.5459,47.5725,49872.0
2016-01-29 15:00:00,71.64,71.67,71.6,71.62,191265.0,47.5791,47.599,47.5525,47.5658,191265.0
2016-01-29 15:05:00,71.62,71.7,71.6,71.7,28123.0,47.5658,47.6189,47.5525,47.6189,28123.0
2016-01-29 15:10:00,71.7,71.71,71.63,71.66,31717.0,47.6189,47.6256,47.5725,47.5924,31717.0
2016-01-29 15:15:00,71.67,71.78,71.66,71.78,28019.0,47.599,47.6721,47.5924,47.6721,28019.0
2016-01-29 15:20:00,71.78,71.85,71.72,71.85,27966.0,47.6721,47.7186,47.6322,47.7186,27966.0
2016-01-29 15:25:00,71.86,71.92,71.82,71.91,80142.0,47.7252,47.7651,47.6986,47.7584,80142.0
2016-01-29 15:30:00,71.91,72.0,71.86,71.98,55364.0,47.7584,47.8182,47.7252,47.8049,55364.0
2016-01-29 15:35:00,71.99,72.07,71.98,72.04,81333.0,47.8115,47.8647,47.8049,47.8447,81333.0
2016-01-29 15:40:00,72.04,72.08,72.01,72.06,49960.0,47.8447,47.8713,47.8248,47.858,49960.0
2016-01-29 15:45:00,72.06,72.2,72.06,72.18,109781.0,47.858,47.951,47.858,47.9377,109781.0
2016-01-29 15:50:00,72.18,72.19,72.11,72.13,99577.0,47.9377,47.9444,47.8912,47.9045,99577.0
2016-01-29 15:55:00,72.13,72.18,72.04,72.15,168264.0,47.9045,47.9377,47.8447,47.9178,168264.0
2016-02-01 09:30:00,70.27,71.19,70.27,71.08,343393.0,46.6692,47.2802,46.6692,47.2072,343393.0
2016-02-01 09:35:00,71.03,71.22,70.77,70.78,271175.0,47.174,47.3002,47.0013,47.0079,271175.0
2016-02-01 09:40:00,70.78,71.06,70.75,71.06,153239.0,47.0079,47.1939,46.988,47.1939,153239.0
2016-02-01 09:45:00,71.07,71.11,70.83,71.03,176047.0,47.2005,47.2271,47.0411,47.174,176047.0
2016-02-01 09:50:00,71.03,71.28,71.02,71.2,320977.0,47.174,47.34,47.1673,47.2869,320977.0
2016-02-01 09:55:00,71.21,71.24,70.85,70.88,118587.0,47.2935,47.3134,47.0544,47.0743,118587.0
2016-02-01 10:00:00,70.91,71.1,70.9,71.08,128650.0,47.0943,47.2205,47.0876,47.2072,128650.0
2016-02-01 10:05:00,71.06,71.09,70.82,70.82,74556.0,47.1939,47.2138,47.0345,47.0345,74556.0
2016-02-01 10:10:00,70.84,71.0,70.81,70.95,69731.0,47.0478,47.154,47.0279,47.1208,69731.0
2016-02-01 10:15:00,70.94,70.95,70.63,70.67,137861.0,47.1142,47.1208,46.9083,46.9349,137861.0
2016-02-01 10:20:00,70.67,70.85,70.58,70.65,84385.0,46.9349,47.0544,46.8751,46.9216,84385.0
2016-02-01 10:25:00,70.66,70.94,70.66,70.94,71392.0,46.9282,47.1142,46.9282,47.1142,71392.0
2016-02-01 10:30:00,70.95,70.96,70.7,70.89,115673.0,47.1208,47.1275,46.9548,47.081,115673.0
2016-02-01 10:35:00,70.9,70.96,70.83,70.92,61167.0,47.0876,47.1275,47.0411,47.1009,61167.0
2016-02-01 10:40:00,70.93,71.07,70.87,70.93,77407.0,47.1076,47.2005,47.0677,47.1076,77407.0
2016-02-01 10:45:00,70.93,71.14,70.91,71.12,56980.0,47.1076,47.247,47.0943,47.2337,56980.0
2016-02-01 10:50:00,71.11,71.2,70.96,71.07,94833.0,47.2271,47.2869,47.1275,47.2005,94833.0
2016-02-01 10:55:00,71.04,71.09,70.94,70.98,63657.0,47.1806,47.2138,47.1142,47.1408,63657.0
2016-02-01 11:00:00,70.98,71.02,70.79,70.79,83296.0,47.1408,47.1673,47.0146,47.0146,83296.0
2016-02-01 11:05:00,70.8,70.9,70.73,70.89,80479.0,47.0212,47.0876,46.9747,47.081,80479.0
2016-02-01 11:10:00,70.89,71.0,70.88,70.93,35975.0,47.081,47.154,47.0743,47.1076,35975.0
2016-02-01 11:15:00,70.95,71.04,70.92,70.92,75566.0,47.1208,47.1806,47.1009,47.1009,75566.0
2016-02-01 11:20:00,70.92,71.02,70.9,70.94,36857.0,47.1009,47.1673,47.0876,47.1142,36857.0
2016-02-01 11:25:00,70.95,71.02,70.87,71.02,71492.0,47.1208,47.1673,47.0677,47.1673,71492.0
2016-02-01 11:30:00,71.02,71.03,70.93,71.01,68729.0,47.1673,47.174,47.1076,47.1607,68729.0
2016-02-01 11:35:00,71.01,71.18,71.01,71.15,67423.0,47.1607,47.2736,47.1607,47.2537,67423.0
2016-02-01 11:40:00,71.15,71.2,71.03,71.19,61020.0,47.2537,47.2869,47.174,47.2802,61020.0
2016-02-01 11:45:00,71.19,71.2,71.09,71.09,25494.0,47.2802,47.2869,47.2138,47.2138,25494.0
2016-02-01 11:50:00,71.1,71.2,71.04,71.13,42141.0,47.2205,47.2869,47.1806,47.2404,42141.0
2016-02-01 11:55:00,71.14,71.18,71.04,71.06,63166.0,47.247,47.2736,47.1806,47.1939,63166.0
2016-02-01 12:00:00,71.05,71.3,71.01,71.29,75662.0,47.1872,47.3533,47.1607,47.3466,75662.0
2016-02-01 12:05:00,71.28,71.3,71.2,71.3,440450.0,47.34,47.3533,47.2869,47.3533,440450.0
2016-02-01 12:10:00,71.3,71.42,71.29,71.38,81055.0,47.3533,47.433,47.3466,47.4064,81055.0
2016-02-01 12:15:00,71.4,71.4,71.2,71.23,48979.0,47.4197,47.4197,47.2869,47.3068,48979.0
2016-02-01 12:20:00,71.23,71.24,71.11,71.15,50947.0,47.3068,47.3134,47.2271,47.2537,50947.0
2016-02-01 12:25:00,71.15,71.25,71.09,71.11,31270.0,47.2537,47.3201,47.2138,47.2271,31270.0
2016-02-01 12:30:00,71.11,71.22,71.06,71.21,72722.0,47.2271,47.3002,47.1939,47.2935,72722.0
2016-02-01 12:35:00,71.21,71.26,71.14,71.25,40028.0,47.2935,47.3267,47.247,47.3201,40028.0
2016-02-01 12:40:00,71.24,71.31,71.19,71.21,42445.0,47.3134,47.3599,47.2802,47.2935,42445.0
2016-02-01 12:45:00,71.19,71.35,71.19,71.35,60610.0,47.2802,47.3865,47.2802,47.3865,60610.0
2016-02-01 12:50:00,71.35,71.4,71.27,71.27,52507.0,47.3865,47.4197,47.3334,47.3334,52507.0
2016-02-01 12:55:00,71.27,71.27,71.11,71.14,90919.0,47.3334,47.3334,47.2271,47.247,90919.0
2016-02-01 13:00:00,71.15,71.24,71.07,71.09,93582.0,47.2537,47.3134,47.2005,47.2138,93582.0
2016-02-01 13:05:00,71.09,71.19,71.02,71.03,92237.0,47.2138,47.2802,47.1673,47.174,92237.0
2016-02-01 13:10:00,71.03,71.05,70.76,70.81,90889.0,47.174,47.1872,46.9946,47.0279,90889.0
2016-02-01 13:15:00,70.81,70.85,70.52,70.58,122748.0,47.0279,47.0544,46.8353,46.8751,122748.0
2016-02-01 13:20:00,70.58,70.83,70.58,70.82,50600.0,46.8751,47.0411,46.8751,47.0345,50600.0
2016-02-01 13:25:00,70.82,70.9,70.82,70.87,69176.0,47.0345,47.0876,47.0345,47.0677,69176.0
2016-02-01 13:30:00,70.87,70.87,70.74,70.84,51592.0,47.0677,47.0677,46.9814,47.0478,51592.0
2016-02-01 13:35:00,70.84,70.88,70.75,70.86,141599.0,47.0478,47.0743,46.988,47.0611,141599.0
2016-02-01 13:40:00,70.86,70.87,70.69,70.71,124913.0,47.0611,47.0677,46.9482,46.9614,124913.0
2016-02-01 13:45:00,70.72,70.73,70.66,70.7,49816.0,46.9681,46.9747,46.9282,46.9548,49816.0
2016-02-01 13:50:00,70.7,70.71,70.62,70.62,79145.0,46.9548,46.9614,46.9017,46.9017,79145.0
2016-02-01 13:55:00,70.62,70.73,70.62,70.72,29062.0,46.9017,46.9747,46.9017,46.9681,29062.0
2016-02-01 14:00:00,70.72,70.74,70.5,70.5,104467.0,46.9681,46.9814,46.822,46.822,104467.0
2016-02-01 14:05:00,70.51,70.51,70.27,70.29,105525.0,46.8286,46.8286,46.6692,46.6825,105525.0
2016-02-01 14:10:00,70.27,70.5,70.25,70.47,77201.0,46.6692,46.822,46.6559,46.802,77201.0
2016-02-01 14:15:00,70.48,70.57,70.39,70.48,76793.0,46.8087,46.8685,46.7489,46.8087,76793.0
2016-02-01 14:20:00,70.48,70.54,70.37,70.51,116246.0,46.8087,46.8485,46.7356,46.8286,116246.0
2016-02-01 14:25:00,70.5,70.53,70.36,70.4,144126.0,46.822,46.8419,46.729,46.7556,144126.0
2016-02-01 14:30:00,70.39,70.53,70.35,70.36,98566.0,46.7489,46.8419,46.7223,46.729,98566.0
2016-02-01 14:35:00,70.37,70.5,70.34,70.37,73810.0,46.7356,46.822,46.7157,46.7356,73810.0
2016-02-01 14:40:00,70.36,70.4,70.3,70.31,62886.0,46.729,46.7556,46.6891,46.6958,62886.0
2016-02-01 14:45:00,70.31,70.4,70.3,70.31,80637.0,46.6958,46.7556,46.6891,46.6958,80637.0
2016-02-01 14:50:00,70.31,70.31,70.1,70.16,97460.0,46.6958,46.6958,46.5563,46.5962,97460.0
2016-02-01 14:55:00,70.15,70.19,70.09,70.09,125157.0,46.5895,46.6161,46.5497,46.5497,125157.0
2016-02-01 15:00:00,70.08,70.14,70.01,70.03,88893.0,46.543,46.5829,46.4965,46.5098,88893.0
2016-02-01 15:05:00,70.03,70.08,69.99,70.03,141976.0,46.5098,46.543,46.4833,46.5098,141976.0
2016-02-01 15:10:00,70.03,70.12,70.02,70.12,150652.0,46.5098,46.5696,46.5032,46.5696,150652.0
2016-02-01 15:15:00,70.12,70.12,69.99,70.1,192260.0,46.5696,46.5696,46.4833,46.5563,192260.0
2016-02-01 15:20:00,70.09,70.14,70.04,70.14,160240.0,46.5497,46.5829,46.5165,46.5829,160240.0
2016-02-01 15:25:00,70.15,70.17,70.09,70.11,117116.0,46.5895,46.6028,46.5497,46.563,117116.0
2016-02-01 15:30:00,70.11,70.15,70.09,70.12,138131.0,46.563,46.5895,46.5497,46.5696,138131.0
2016-02-01 15:35:00,70.12,70.18,70.02,70.17,154943.0,46.5696,46.6094,46.5032,46.6028,154943.0
2016-02-01 15:40:00,70.17,70.25,70.11,70.12,126061.0,46.6028,46.6559,46.563,46.5696,126061.0
2016-02-01 15:45:00,70.13,70.19,70.07,70.14,171129.0,46.5762,46.6161,46.5364,46.5829,171129.0
2016-02-01 15:50:00,70.15,70.26,70.14,70.25,178860.0,46.5895,46.6626,46.5829,46.6559,178860.0
2016-02-01 15:55:00,70.25,70.26,69.94,70.12,705524.0,46.6559,46.6626,46.4501,46.5696,705524.0
2016-02-02 09:30:00,69.24,69.27,68.75,68.87,214693.0,45.9852,46.0051,45.6597,45.7394,214693.0
2016-02-02 09:35:00,68.86,69.01,68.62,68.89,267844.0,45.7328,45.8324,45.5734,45.7527,267844.0
2016-02-02 09:40:00,68.87,68.96,68.74,68.76,153684.0,45.7394,45.7992,45.6531,45.6664,153684.0
2016-02-02 09:45:00,68.75,68.95,68.67,68.91,137259.0,45.6597,45.7926,45.6066,45.766,137259.0
2016-02-02 09:50:00,68.92,69.0,68.86,69.0,137285.0,45.7726,45.8258,45.7328,45.8258,137285.0
2016-02-02 09:55:00,68.99,69.19,68.95,69.19,120099.0,45.8191,45.9519,45.7926,45.9519,120099.0
2016-02-02 10:00:00,69.19,69.38,69.18,69.27,91449.0,45.9519,46.0781,45.9453,46.0051,91449.0
2016-02-02 10:05:00,69.27,69.41,69.25,69.39,87375.0,46.0051,46.0981,45.9918,46.0848,87375.0
2016-02-02 10:10:00,69.39,69.5,69.31,69.32,101383.0,46.0848,46.1578,46.0316,46.0383,101383.0
2016-02-02 10:15:00,69.33,69.45,69.32,69.43,58003.0,46.0449,46.1246,46.0383,46.1113,58003.0
2016-02-02 10:20:00,69.43,69.49,69.37,69.41,82177.0,46.1113,46.1512,46.0715,46.0981,82177.0
2016-02-02 10:25:00,69.4,69.46,69.38,69.39,48116.0,46.0914,46.1313,46.0781,46.0848,48116.0
2016-02-02 10:30:00,69.4,69.68,69.39,69.51,85751.0,46.0914,46.2774,46.0848,46.1645,85751.0
2016-02-02 10:35:00,69.5,69.71,69.49,69.7,46055.0,46.1578,46.2973,46.1512,46.2907,46055.0
2016-02-02 10:40:00,69.69,69.71,69.6,69.71,83037.0,46.284,46.2973,46.2242,46.2973,83037.0
2016-02-02 10:45:00,69.7,69.71,69.61,69.67,54781.0,46.2907,46.2973,46.2309,46.2707,54781.0
2016-02-02 10:50:00,69.67,69.84,69.65,69.84,76175.0,46.2707,46.3836,46.2575,46.3836,76175.0
2016-02-02 10:55:00,69.84,69.94,69.83,69.94,50472.0,46.3836,46.4501,46.377,46.4501,50472.0
2016-02-02 11:00:00,69.95,70.03,69.94,69.99,90594.0,46.4567,46.5098,46.4501,46.4833,90594.0
2016-02-02 11:05:00,69.98,70.1,69.92,69.93,49558.0,46.4766,46.5563,46.4368,46.4434,49558.0
2016-02-02 11:10:00,69.93,69.98,69.78,69.98,168588.0,46.4434,46.4766,46.3438,46.4766,168588.0
2016-02-02 11:15:00,69.98,70.02,69.82,69.84,54313.0,46.4766,46.5032,46.3704,46.3836,54313.0
2016-02-02 11:20:00,69.84,69.92,69.82,69.92,61034.0,46.3836,46.4368,46.3704,46.4368,61034.0
2016-02-02 11:25:00,69.91,70.02,69.89,69.99,77598.0,46.4301,46.5032,46.4168,46.4833,77598.0
2016-02-02 11:30:00,69.99,70.01,69.88,69.97,51605.0,46.4833,46.4965,46.4102,46.47,51605.0
2016-02-02 11:35:00,69.97,70.07,69.95,70.05,41942.0,46.47,46.5364,46.4567,46.5231,41942.0
2016-02-02 11:40:00,70.04,70.08,70.01,70.04,29606.0,46.5165,46.543,46.4965,46.5165,29606.0
2016-02-02 11:45:00,70.05,70.06,70.0,70.03,47640.0,46.5231,46.5297,46.4899,46.5098,47640.0
2016-02-02 11:50:00,70.03,70.04,69.89,69.89,35632.0,46.5098,46.5165,46.4168,46.4168,35632.0
2016-02-02 11:55:00,69.88,69.95,69.79,69.84,86683.0,46.4102,46.4567,46.3504,46.3836,86683.0
2016-02-02 12:00:00,69.85,69.92,69.81,69.91,62737.0,46.3903,46.4368,46.3637,46.4301,62737.0
2016-02-02 12:05:00,69.92,69.92,69.83,69.89,59563.0,46.4368,46.4368,46.377,46.4168,59563.0
2016-02-02 12:10:00,69.89,69.93,69.77,69.78,48773.0,46.4168,46.4434,46.3371,46.3438,48773.0
2016-02-02 12:15:00,69.78,69.8,69.71,69.73,46171.0,46.3438,46.3571,46.2973,46.3106,46171.0
2016-02-02 12:20:00,69.72,69.72,69.65,69.66,40058.0,46.3039,46.3039,46.2575,46.2641,40058.0
2016-02-02 12:25:00,69.66,69.75,69.63,69.75,60517.0,46.2641,46.3239,46.2442,46.3239,60517.0
2016-02-02 12:30:00,69.75,69.75,69.49,69.5,80681.0,46.3239,46.3239,46.1512,46.1578,80681.0
2016-02-02 12:35:00,69.49,69.56,69.46,69.53,20817.0,46.1512,46.1977,46.1313,46.1778,20817.0
2016-02-02 12:40:00,69.53,69.58,69.45,69.58,35217.0,46.1778,46.211,46.1246,46.211,35217.0
2016-02-02 12:45:00,69.59,69.71,69.57,69.71,38947.0,46.2176,46.2973,46.2043,46.2973,38947.0
2016-02-02 12:50:00,69.72,69.73,69.63,69.63,17229.0,46.3039,46.3106,46.2442,46.2442,17229.0
2016-02-02 12:55:00,69.63,69.69,69.61,69.67,29352.0,46.2442,46.284,46.2309,46.2707,29352.0
2016-02-02 13:00:00,69.68,69.8,69.65,69.76,66602.0,46.2774,46.3571,46.2575,46.3305,66602.0
2016-02-02 13:05:00,69.77,69.81,69.72,69.74,38619.0,46.3371,46.3637,46.3039,46.3172,38619.0
2016-02-02 13:10:00,69.75,69.95,69.74,69.95,34799.0,46.3239,46.4567,46.3172,46.4567,34799.0
2016-02-02 13:15:00,69.95,70.03,69.94,70.03,32214.0,46.4567,46.5098,46.4501,46.5098,32214.0
2016-02-02 13:20:00,70.01,70.01,69.95,69.96,17032.0,46.4965,46.4965,46.4567,46.4633,17032.0
2016-02-02 13:25:00,69.97,69.99,69.88,69.9,19948.0,46.47,46.4833,46.4102,46.4235,19948.0
2016-02-02 13:30:00,69.9,69.95,69.85,69.93,22683.0,46.4235,46.4567,46.3903,46.4434,22683.0
2016-02-02 13:35:00,69.92,69.95,69.87,69.9,27322.0,46.4368,46.4567,46.4036,46.4235,27322.0
2016-02-02 13:40:00,69.89,69.96,69.85,69.95,26105.0,46.4168,46.4633,46.3903,46.4567,26105.0
2016-02-02 13:45:00,69.97,69.97,69.88,69.92,24186.0,46.47,46.47,46.4102,46.4368,24186.0
2016-02-02 13:50:00,69.92,69.93,69.84,69.85,24984.0,46.4368,46.4434,46.3836,46.3903,24984.0
2016-02-02 13:55:00,69.86,69.87,69.78,69.81,16156.0,46.3969,46.4036,46.3438,46.3637,16156.0
2016-02-02 14:00:00,69.82,69.82,69.72,69.76,50657.0,46.3704,46.3704,46.3039,46.3305,50657.0
2016-02-02 14:05:00,69.76,69.76,69.65,69.69,138210.0,46.3305,46.3305,46.2575,46.284,138210.0
2016-02-02 14:10:00,69.69,69.78,69.66,69.78,60928.0,46.284,46.3438,46.2641,46.3438,60928.0
2016-02-02 14:15:00,69.78,69.8,69.74,69.79,82406.0,46.3438,46.3571,46.3172,46.3504,82406.0
2016-02-02 14:20:00,69.78,69.82,69.75,69.78,35657.0,46.3438,46.3704,46.3239,46.3438,35657.0
2016-02-02 14:25:00,69.78,69.99,69.78,69.97,46019.0,46.3438,46.4833,46.3438,46.47,46019.0
2016-02-02 14:30:00,69.96,69.96,69.84,69.91,26781.0,46.4633,46.4633,46.3836,46.4301,26781.0
2016-02-02 14:35:00,69.91,70.04,69.87,70.03,35603.0,46.4301,46.5165,46.4036,46.5098,35603.0
2016-02-02 14:40:00,70.03,70.11,70.01,70.03,49073.0,46.5098,46.563,46.4965,46.5098,49073.0
2016-02-02 14:45:00,70.02,70.03,69.96,70.0,54382.0,46.5032,46.5098,46.4633,46.4899,54382.0
2016-02-02 14:50:00,70.0,70.01,69.95,69.95,49050.0,46.4899,46.4965,46.4567,46.4567,49050.0
2016-02-02 14:55:00,69.94,69.95,69.86,69.9,32576.0,46.4501,46.4567,46.3969,46.4235,32576.0
2016-02-02 15:00:00,69.9,70.02,69.88,69.93,103609.0,46.4235,46.5032,46.4102,46.4434,103609.0
2016-02-02 15:05:00,69.94,69.94,69.89,69.9,56047.0,46.4501,46.4501,46.4168,46.4235,56047.0
2016-02-02 15:10:00,69.9,69.99,69.86,69.99,56595.0,46.4235,46.4833,46.3969,46.4833,56595.0
2016-02-02 15:15:00,69.98,70.01,69.83,69.9,88085.0,46.4766,46.4965,46.377,46.4235,88085.0
2016-02-02 15:20:00,69.89,69.89,69.76,69.81,62462.0,46.4168,46.4168,46.3305,46.3637,62462.0
2016-02-02 15:25:00,69.82,69.92,69.78,69.91,67965.0,46.3704,46.4368,46.3438,46.4301,67965.0
2016-02-02 15:30:00,69.9,69.94,69.85,69.9,78545.0,46.4235,46.4501,46.3903,46.4235,78545.0
2016-02-02 15:35:00,69.91,70.01,69.87,69.95,86913.0,46.4301,46.4965,46.4036,46.4567,86913.0
2016-02-02 15:40:00,69.95,70.01,69.94,69.96,82962.0,46.4567,46.4965,46.4501,46.4633,82962.0
2016-02-02 15:45:00,69.95,70.01,69.86,70.01,100955.0,46.4567,46.4965,46.3969,46.4965,100955.0
2016-02-02 15:50:00,70.0,70.0,69.9,69.94,125636.0,46.4899,46.4899,46.4235,46.4501,125636.0
2016-02-02 15:55:00,69.94,69.97,69.87,69.9,213012.0,46.4501,46.47,46.4036,46.4235,213012.0
2016-02-03 09:30:00,70.05,70.35,70.05,70.11,88976.0,46.5231,46.7223,46.5231,46.563,88976.0
2016-02-03 09:35:00,70.1,70.16,70.02,70.08,108678.0,46.5563,46.5962,46.5032,46.543,108678.0
2016-02-03 09:40:00,70.08,70.36,69.99,70.34,75418.0,46.543,46.729,46.4833,46.7157,75418.0
2016-02-03 09:45:00,70.33,70.42,70.27,70.32,42205.0,46.7091,46.7688,46.6692,46.7024,42205.0
2016-02-03 09:50:00,70.32,70.36,70.11,70.17,90540.0,46.7024,46.729,46.563,46.6028,90540.0
2016-02-03 09:55:00,70.18,70.23,70.11,70.19,46684.0,46.6094,46.6427,46.563,46.6161,46684.0
2016-02-03 10:00:00,70.16,70.19,69.96,69.99,85058.0,46.5962,46.6161,46.4633,46.4833,85058.0
2016-02-03 10:05:00,69.97,70.01,69.87,69.99,61260.0,46.47,46.4965,46.4036,46.4833,61260.0
2016-02-03 10:10:00,70.0,70.13,69.97,70.06,55797.0,46.4899,46.5762,46.47,46.5297,55797.0
2016-02-03 10:15:00,70.06,70.06,69.95,69.97,46200.0,46.5297,46.5297,46.4567,46.47,46200.0
2016-02-03 10:20:00,69.98,69.98,69.73,69.75,51757.0,46.4766,46.4766,46.3106,46.3239,51757.0
2016-02-03 10:25:00,69.73,69.82,69.68,69.69,34679.0,46.3106,46.3704,46.2774,46.284,34679.0
2016-02-03 10:30:00,69.67,69.77,69.61,69.65,98272.0,46.2707,46.3371,46.2309,46.2575,98272.0
2016-02-03 10:35:00,69.65,69.75,69.59,69.74,109540.0,46.2575,46.3239,46.2176,46.3172,109540.0
2016-02-03 10:40:00,69.74,69.88,69.73,69.81,68936.0,46.3172,46.4102,46.3106,46.3637,68936.0
2016-02-03 10:45:00,69.82,69.82,69.59,69.6,68745.0,46.3704,46.3704,46.2176,46.2242,68745.0
2016-02-03 10:50:00,69.59,69.72,69.58,69.65,78355.0,46.2176,46.3039,46.211,46.2575,78355.0
2016-02-03 10:55:00,69.65,69.79,69.56,69.75,64413.0,46.2575,46.3504,46.1977,46.3239,64413.0
2016-02-03 11:00:00,69.75,69.81,69.66,69.77,32163.0,46.3239,46.3637,46.2641,46.3371,32163.0
2016-02-03 11:05:00,69.77,69.82,69.69,69.79,40831.0,46.3371,46.3704,46.284,46.3504,40831.0
2016-02-03 11:10:00,69.79,69.8,69.55,69.6,59973.0,46.3504,46.3571,46.191,46.2242,59973.0
2016-02-03 11:15:00,69.6,69.64,69.44,69.61,45644.0,46.2242,46.2508,46.118,46.2309,45644.0
2016-02-03 11:20:00,69.6,69.82,69.59,69.79,61270.0,46.2242,46.3704,46.2176,46.3504,61270.0
2016-02-03 11:25:00,69.81,69.88,69.75,69.76,34266.0,46.3637,46.4102,46.3239,46.3305,34266.0
2016-02-03 11:30:00,69.76,69.85,69.74,69.84,26519.0,46.3305,46.3903,46.3172,46.3836,26519.0
2016-02-03 11:35:00,69.83,69.86,69.74,69.76,49103.0,46.377,46.3969,46.3172,46.3305,49103.0
2016-02-03 11:40:00,69.76,69.88,69.75,69.87,52809.0,46.3305,46.4102,46.3239,46.4036,52809.0
2016-02-03 11:45:00,69.87,69.94,69.86,69.87,46381.0,46.4036,46.4501,46.3969,46.4036,46381.0
2016-02-03 11:50:00,69.87,69.9,69.69,69.76,35699.0,46.4036,46.4235,46.284,46.3305,35699.0
2016-02-03 11:55:00,69.75,69.77,69.68,69.76,23701.0,46.3239,46.3371,46.2774,46.3305,23701.0
2016-02-03 12:00:00,69.75,69.78,69.69,69.74,38673.0,46.3239,46.3438,46.284,46.3172,38673.0
2016-02-03 12:05:00,69.74,69.86,69.71,69.81,42549.0,46.3172,46.3969,46.2973,46.3637,42549.0
2016-02-03 12:10:00,69.81,69.82,69.71,69.75,46260.0,46.3637,46.3704,46.2973,46.3239,46260.0
2016-02-03 12:15:00,69.75,69.76,69.59,69.59,51603.0,46.3239,46.3305,46.2176,46.2176,51603.0
2016-02-03 12:20:00,69.58,69.77,69.57,69.73,31231.0,46.211,46.3371,46.2043,46.3106,31231.0
2016-02-03 12:25:00,69.74,69.77,69.62,69.62,44733.0,46.3172,46.3371,46.2375,46.2375,44733.0
2016-02-03 12:30:00,69.63,69.64,69.47,69.51,54255.0,46.2442,46.2508,46.1379,46.1645,54255.0
2016-02-03 12:35:00,69.53,69.56,69.45,69.55,33869.0,46.1778,46.1977,46.1246,46.191,33869.0
2016-02-03 12:40:00,69.54,69.61,69.41,69.44,64623.0,46.1844,46.2309,46.0981,46.118,64623.0
2016-02-03 12:45:00,69.44,69.56,69.44,69.54,20292.0,46.118,46.1977,46.118,46.1844,20292.0
2016-02-03 12:50:00,69.54,69.63,69.5,69.57,41638.0,46.1844,46.2442,46.1578,46.2043,41638.0
2016-02-03 12:55:00,69.57,69.63,69.57,69.62,31133.0,46.2043,46.2442,46.2043,46.2375,31133.0
2016-02-03 13:00:00,69.62,69.66,69.37,69.48,52319.0,46.2375,46.2641,46.0715,46.1445,52319.0
2016-02-03 13:05:00,69.48,69.5,69.35,69.36,37312.0,46.1445,46.1578,46.0582,46.0648,37312.0
2016-02-03 13:10:00,69.37,69.44,69.32,69.42,59824.0,46.0715,46.118,46.0383,46.1047,59824.0
2016-02-03 13:15:00,69.44,69.64,69.43,69.59,18598.0,46.118,46.2508,46.1113,46.2176,18598.0
2016-02-03 13:20:00,69.6,69.61,69.47,69.57,24652.0,46.2242,46.2309,46.1379,46.2043,24652.0
2016-02-03 13:25:00,69.59,69.79,69.58,69.76,21557.0,46.2176,46.3504,46.211,46.3305,21557.0
2016-02-03 13:30:00,69.78,69.78,69.66,69.66,17269.0,46.3438,46.3438,46.2641,46.2641,17269.0
2016-02-03 13:35:00,69.66,69.67,69.52,69.54,33200.0,46.2641,46.2707,46.1711,46.1844,33200.0
2016-02-03 13:40:00,69.52,69.58,69.52,69.56,18088.0,46.1711,46.211,46.1711,46.1977,18088.0
2016-02-03 13:45:00,69.57,69.58,69.44,69.45,43060.0,46.2043,46.211,46.118,46.1246,43060.0
2016-02-03 13:50:00,69.45,69.46,69.3,69.32,64763.0,46.1246,46.1313,46.025,46.0383,64763.0
2016-02-03 13:55:00,69.31,69.34,69.27,69.29,42388.0,46.0316,46.0516,46.0051,46.0184,42388.0
2016-02-03 14:00:00,69.28,69.43,69.28,69.4,59343.0,46.0117,46.1113,46.0117,46.0914,59343.0
2016-02-03 14:05:00,69.4,69.63,69.4,69.62,30991.0,46.0914,46.2442,46.0914,46.2375,30991.0
2016-02-03 14:10:00,69.63,69.72,69.59,69.69,35120.0,46.2442,46.3039,46.2176,46.284,35120.0
2016-02-03 14:15:00,69.68,69.75,69.61,69.73,43201.0,46.2774,46.3239,46.2309,46.3106,43201.0
2016-02-03 14:20:00,69.73,70.03,69.71,70.03,35965.0,46.3106,46.5098,46.2973,46.5098,35965.0
2016-02-03 14:25:00,70.02,70.07,69.94,69.97,59979.0,46.5032,46.5364,46.4501,46.47,59979.0
2016-02-03 14:30:00,69.96,70.05,69.94,70.03,77346.0,46.4633,46.5231,46.4501,46.5098,77346.0
2016-02-03 14:35:00,70.04,70.1,70.0,70.07,50451.0,46.5165,46.5563,46.4899,46.5364,50451.0
2016-02-03 14:40:00,70.07,70.11,69.97,70.06,64110.0,46.5364,46.563,46.47,46.5297,64110.0
2016-02-03 14:45:00,70.07,70.19,70.06,70.14,64166.0,46.5364,46.6161,46.5297,46.5829,64166.0
2016-02-03 14:50:00,70.14,70.15,70.0,70.08,65290.0,46.5829,46.5895,46.4899,46.543,65290.0
2016-02-03 14:55:00,70.08,70.28,70.08,70.26,190222.0,46.543,46.6759,46.543,46.6626,190222.0
2016-02-03 15:00:00,70.26,70.28,70.15,70.19,113820.0,46.6626,46.6759,46.5895,46.6161,113820.0
2016-02-03 15:05:00,70.19,70.2,70.09,70.15,122464.0,46.6161,46.6227,46.5497,46.5895,122464.0
2016-02-03 15:10:00,70.16,70.25,70.13,70.25,97659.0,46.5962,46.6559,46.5762,46.6559,97659.0
2016-02-03 15:15:00,70.25,70.26,70.18,70.23,42968.0,46.6559,46.6626,46.6094,46.6427,42968.0
2016-02-03 15:20:00,70.23,70.24,70.02,70.03,48702.0,46.6427,46.6493,46.5032,46.5098,48702.0
2016-02-03 15:25:00,70.03,70.03,69.86,69.9,131773.0,46.5098,46.5098,46.3969,46.4235,131773.0
2016-02-03 15:30:00,69.9,69.99,69.87,69.9,66755.0,46.4235,46.4833,46.4036,46.4235,66755.0
2016-02-03 15:35:00,69.91,69.93,69.77,69.82,88079.0,46.4301,46.4434,46.3371,46.3704,88079.0
2016-02-03 15:40:00,69.82,69.98,69.78,69.98,126294.0,46.3704,46.4766,46.3438,46.4766,126294.0
2016-02-03 15:45:00,69.98,69.99,69.85,69.89,132201.0,46.4766,46.4833,46.3903,46.4168,132201.0
2016-02-03 15:50:00,69.9,70.0,69.84,69.95,185849.0,46.4235,46.4899,46.3836,46.4567,185849.0
2016-02-03 15:55:00,69.94,69.97,69.83,69.93,215541.0,46.4501,46.47,46.377,46.4434,215541.0
2016-02-04 09:30:00,70.07,70.18,69.9,69.99,61222.0,46.5364,46.6094,46.4235,46.4833,61222.0
2016-02-04 09:35:00,69.93,70.07,69.89,69.93,37767.0,46.4434,46.5364,46.4168,46.4434,37767.0
2016-02-04 09:40:00,69.94,69.95,69.66,69.77,61061.0,46.4501,46.4567,46.2641,46.3371,61061.0
2016-02-04 09:45:00,69.77,70.0,69.62,69.99,54422.0,46.3371,46.4899,46.2375,46.4833,54422.0
2016-02-04 09:50:00,69.99,70.15,69.9,70.02,50560.0,46.4833,46.5895,46.4235,46.5032,50560.0
2016-02-04 09:55:00,70.03,70.13,69.97,70.03,21060.0,46.5098,46.5762,46.47,46.5098,21060.0
2016-02-04 10:00:00,70.02,70.04,69.86,69.9,34955.0,46.5032,46.5165,46.3969,46.4235,34955.0
2016-02-04 10:05:00,69.9,70.07,69.88,69.96,30339.0,46.4235,46.5364,46.4102,46.4633,30339.0
2016-02-04 10:10:00,69.96,70.36,69.91,70.32,59431.0,46.4633,46.729,46.4301,46.7024,59431.0
2016-02-04 10:15:00,70.32,70.61,70.31,70.57,85112.0,46.7024,46.895,46.6958,46.8685,85112.0
2016-02-04 10:20:00,70.58,70.58,70.34,70.43,31929.0,46.8751,46.8751,46.7157,46.7755,31929.0
2016-02-04 10:25:00,70.43,70.5,70.28,70.29,36341.0,46.7755,46.822,46.6759,46.6825,36341.0
2016-02-04 10:30:00,70.3,70.32,70.19,70.22,45997.0,46.6891,46.7024,46.6161,46.636,45997.0
2016-02-04 10:35:00,70.21,70.39,70.21,70.38,81087.0,46.6294,46.7489,46.6294,46.7423,81087.0
2016-02-04 10:40:00,70.39,70.44,70.3,70.34,72004.0,46.7489,46.7821,46.6891,46.7157,72004.0
2016-02-04 10:45:00,70.35,70.48,70.32,70.38,37547.0,46.7223,46.8087,46.7024,46.7423,37547.0
2016-02-04 10:50:00,70.41,70.44,70.33,70.39,36427.0,46.7622,46.7821,46.7091,46.7489,36427.0
2016-02-04 10:55:00,70.4,70.72,70.4,70.72,155791.0,46.7556,46.9681,46.7556,46.9681,155791.0
2016-02-04 11:00:00,70.71,70.74,70.51,70.51,52610.0,46.9614,46.9814,46.8286,46.8286,52610.0
2016-02-04 11:05:00,70.5,70.67,70.46,70.55,46720.0,46.822,46.9349,46.7954,46.8552,46720.0
2016-02-04 11:10:00,70.55,70.67,70.52,70.61,20786.0,46.8552,46.9349,46.8353,46.895,20786.0
2016-02-04 11:15:00,70.63,70.63,70.37,70.41,35373.0,46.9083,46.9083,46.7356,46.7622,35373.0
2016-02-04 11:20:00,70.42,70.51,70.41,70.5,23780.0,46.7688,46.8286,46.7622,46.822,23780.0
2016-02-04 11:25:00,70.51,70.56,70.46,70.46,24208.0,46.8286,46.8618,46.7954,46.7954,24208.0
2016-02-04 11:30:00,70.45,70.5,70.39,70.48,38156.0,46.7888,46.822,46.7489,46.8087,38156.0
2016-02-04 11:35:00,70.47,70.49,70.34,70.36,27353.0,46.802,46.8153,46.7157,46.729,27353.0
2016-02-04 11:40:00,70.37,70.37,70.22,70.32,39326.0,46.7356,46.7356,46.636,46.7024,39326.0
2016-02-04 11:45:00,70.32,70.33,70.15,70.15,49161.0,46.7024,46.7091,46.5895,46.5895,49161.0
2016-02-04 11:50:00,70.15,70.16,69.91,69.95,40697.0,46.5895,46.5962,46.4301,46.4567,40697.0
2016-02-04 11:55:00,69.97,70.19,69.95,70.08,26768.0,46.47,46.6161,46.4567,46.543,26768.0
2016-02-04 12:00:00,70.1,70.29,70.07,70.28,17083.0,46.5563,46.6825,46.5364,46.6759,17083.0
2016-02-04 12:05:00,70.29,70.36,70.22,70.32,22168.0,46.6825,46.729,46.636,46.7024,22168.0
2016-02-04 12:10:00,70.33,70.33,70.22,70.25,17983.0,46.7091,46.7091,46.636,46.6559,17983.0
2016-02-04 12:15:00,70.24,70.32,70.18,70.2,29339.0,46.6493,46.7024,46.6094,46.6227,29339.0
2016-02-04 12:20:00,70.2,70.29,70.17,70.21,13706.0,46.6227,46.6825,46.6028,46.6294,13706.0
2016-02-04 12:25:00,70.2,70.25,70.13,70.23,13822.0,46.6227,46.6559,46.5762,46.6427,13822.0
2016-02-04 12:30:00,70.24,70.26,70.17,70.22,17875.0,46.6493,46.6626,46.6028,46.636,17875.0
2016-02-04 12:35:00,70.23,70.24,70.13,70.2,22577.0,46.6427,46.6493,46.5762,46.6227,22577.0
2016-02-04 12:40:00,70.21,70.31,70.2,70.25,17332.0,46.6294,46.6958,46.6227,46.6559,17332.0
2016-02-04 12:45:00,70.26,70.36,70.25,70.36,20274.0,46.6626,46.729,46.6559,46.729,20274.0
2016-02-04 12:50:00,70.36,70.43,70.35,70.42,18069.0,46.729,46.7755,46.7223,46.7688,18069.0
2016-02-04 12:55:00,70.42,70.44,70.34,70.35,17489.0,46.7688,46.7821,46.7157,46.7223,17489.0
2016-02-04 13:00:00,70.35,70.49,70.35,70.48,24087.0,46.7223,46.8153,46.7223,46.8087,24087.0
2016-02-04 13:05:00,70.5,70.59,70.48,70.59,33365.0,46.822,46.8817,46.8087,46.8817,33365.0
2016-02-04 13:10:00,70.59,70.71,70.58,70.7,15991.0,46.8817,46.9614,46.8751,46.9548,15991.0
2016-02-04 13:15:00,70.71,70.8,70.71,70.77,33856.0,46.9614,47.0212,46.9614,47.0013,33856.0
2016-02-04 13:20:00,70.79,70.91,70.77,70.82,60409.0,47.0146,47.0943,47.0013,47.0345,60409.0
2016-02-04 13:25:00,70.83,70.96,70.83,70.89,30973.0,47.0411,47.1275,47.0411,47.081,30973.0
2016-02-04 13:30:00,70.88,71.08,70.87,71.08,44482.0,47.0743,47.2072,47.0677,47.2072,44482.0
2016-02-04 13:35:00,71.08,71.16,70.93,70.95,46527.0,47.2072,47.2603,47.1076,47.1208,46527.0
2016-02-04 13:40:00,70.96,70.96,70.84,70.87,35897.0,47.1275,47.1275,47.0478,47.0677,35897.0
2016-02-04 13:45:00,70.87,70.91,70.79,70.8,35096.0,47.0677,47.0943,47.0146,47.0212,35096.0
2016-02-04 13:50:00,70.83,70.86,70.79,70.85,35533.0,47.0411,47.0611,47.0146,47.0544,35533.0
2016-02-04 13:55:00,70.84,70.87,70.68,70.7,98949.0,47.0478,47.0677,46.9415,46.9548,98949.0
2016-02-04 14:00:00,70.71,70.72,70.62,70.66,27964.0,46.9614,46.9681,46.9017,46.9282,27964.0
2016-02-04 14:05:00,70.67,70.71,70.6,70.62,23478.0,46.9349,46.9614,46.8884,46.9017,23478.0
2016-02-04 14:10:00,70.61,70.68,70.57,70.61,120485.0,46.895,46.9415,46.8685,46.895,120485.0
2016-02-04 14:15:00,70.6,70.67,70.54,70.64,26366.0,46.8884,46.9349,46.8485,46.915,26366.0
2016-02-04 14:20:00,70.64,70.73,70.6,70.73,21511.0,46.915,46.9747,46.8884,46.9747,21511.0
2016-02-04 14:25:00,70.74,70.79,70.64,70.64,23546.0,46.9814,47.0146,46.915,46.915,23546.0
2016-02-04 14:30:00,70.64,70.73,70.64,70.67,21961.0,46.915,46.9747,46.915,46.9349,21961.0
2016-02-04 14:35:00,70.68,70.78,70.6,70.63,32761.0,46.9415,47.0079,46.8884,46.9083,32761.0
2016-02-04 14:40:00,70.64,70.72,70.64,70.68,17836.0,46.915,46.9681,46.915,46.9415,17836.0
2016-02-04 14:45:00,70.67,70.7,70.65,70.67,28948.0,46.9349,46.9548,46.9216,46.9349,28948.0
2016-02-04 14:50:00,70.68,70.68,70.57,70.57,26549.0,46.9415,46.9415,46.8685,46.8685,26549.0
2016-02-04 14:55:00,70.58,70.68,70.58,70.64,28875.0,46.8751,46.9415,46.8751,46.915,28875.0
2016-02-04 15:00:00,70.63,70.63,70.5,70.52,36061.0,46.9083,46.9083,46.822,46.8353,36061.0
2016-02-04 15:05:00,70.52,70.52,70.41,70.43,40443.0,46.8353,46.8353,46.7622,46.7755,40443.0
2016-02-04 15:10:00,70.43,70.47,70.39,70.47,47614.0,46.7755,46.802,46.7489,46.802,47614.0
2016-02-04 15:15:00,70.46,70.47,70.35,70.35,50132.0,46.7954,46.802,46.7223,46.7223,50132.0
2016-02-04 15:20:00,70.36,70.44,70.36,70.44,48773.0,46.729,46.7821,46.729,46.7821,48773.0
2016-02-04 15:25:00,70.43,70.45,70.34,70.35,29247.0,46.7755,46.7888,46.7157,46.7223,29247.0
2016-02-04 15:30:00,70.35,70.36,70.24,70.27,68532.0,46.7223,46.729,46.6493,46.6692,68532.0
2016-02-04 15:35:00,70.27,70.39,70.25,70.38,97550.0,46.6692,46.7489,46.6559,46.7423,97550.0
2016-02-04 15:40:00,70.38,70.46,70.36,70.39,73152.0,46.7423,46.7954,46.729,46.7489,73152.0
2016-02-04 15:45:00,70.39,70.39,70.34,70.35,71606.0,46.7489,46.7489,46.7157,46.7223,71606.0
2016-02-04 15:50:00,70.34,70.37,70.29,70.31,124606.0,46.7157,46.7356,46.6825,46.6958,124606.0
2016-02-04 15:55:00,70.31,70.46,70.3,70.43,231195.0,46.6958,46.7954,46.6891,46.7755,231195.0
2016-02-05 09:30:00,70.34,70.49,69.95,69.96,33397.0,46.7157,46.8153,46.4567,46.4633,33397.0
2016-02-05 09:35:00,69.95,70.12,69.83,69.83,32239.0,46.4567,46.5696,46.377,46.377,32239.0
2016-02-05 09:40:00,69.81,69.82,69.69,69.76,29206.0,46.3637,46.3704,46.284,46.3305,29206.0
2016-02-05 09:45:00,69.76,69.94,69.73,69.92,37473.0,46.3305,46.4501,46.3106,46.4368,37473.0
2016-02-05 09:50:00,69.92,70.11,69.91,70.11,25509.0,46.4368,46.563,46.4301,46.563,25509.0
2016-02-05 09:55:00,70.08,70.17,70.08,70.13,17895.0,46.543,46.6028,46.543,46.5762,17895.0
2016-02-05 10:00:00,70.13,70.23,70.11,70.13,37825.0,46.5762,46.6427,46.563,46.5762,37825.0
2016-02-05 10:05:00,70.13,70.14,70.03,70.05,27801.0,46.5762,46.5829,46.5098,46.5231,27801.0
2016-02-05 10:10:00,70.05,70.16,70.05,70.14,24481.0,46.5231,46.5962,46.5231,46.5829,24481.0
2016-02-05 10:15:00,70.13,70.38,70.1,70.34,18132.0,46.5762,46.7423,46.5563,46.7157,18132.0
2016-02-05 10:20:00,70.33,70.36,70.13,70.15,22130.0,46.7091,46.729,46.5762,46.5895,22130.0
2016-02-05 10:25:00,70.14,70.24,70.09,70.13,28656.0,46.5829,46.6493,46.5497,46.5762,28656.0
2016-02-05 10:30:00,70.13,70.21,70.06,70.12,22480.0,46.5762,46.6294,46.5297,46.5696,22480.0
2016-02-05 10:35:00,70.09,70.15,70.06,70.12,22699.0,46.5497,46.5895,46.5297,46.5696,22699.0
2016-02-05 10:40:00,70.16,70.21,70.1,70.2,23237.0,46.5962,46.6294,46.5563,46.6227,23237.0
2016-02-05 10:45:00,70.18,70.47,70.16,70.47,20192.0,46.6094,46.802,46.5962,46.802,20192.0
2016-02-05 10:50:00,70.46,70.52,70.41,70.5,34015.0,46.7954,46.8353,46.7622,46.822,34015.0
2016-02-05 10:55:00,70.48,70.62,70.46,70.52,25518.0,46.8087,46.9017,46.7954,46.8353,25518.0
2016-02-05 11:00:00,70.52,70.62,70.46,70.52,46805.0,46.8353,46.9017,46.7954,46.8353,46805.0
2016-02-05 11:05:00,70.51,70.63,70.5,70.62,35137.0,46.8286,46.9083,46.822,46.9017,35137.0
2016-02-05 11:10:00,70.62,70.73,70.57,70.7,31495.0,46.9017,46.9747,46.8685,46.9548,31495.0
2016-02-05 11:15:00,70.73,70.83,70.7,70.72,41304.0,46.9747,47.0411,46.9548,46.9681,41304.0
2016-02-05 11:20:00,70.72,70.92,70.71,70.89,37990.0,46.9681,47.1009,46.9614,47.081,37990.0
2016-02-05 11:25:00,70.87,70.97,70.84,70.96,58790.0,47.0677,47.1341,47.0478,47.1275,58790.0
2016-02-05 11:30:00,70.95,71.09,70.9,71.05,81934.0,47.1208,47.2138,47.0876,47.1872,81934.0
2016-02-05 11:35:00,71.06,71.07,70.93,70.99,43874.0,47.1939,47.2005,47.1076,47.1474,43874.0
2016-02-05 11:40:00,70.99,71.03,70.9,70.93,48342.0,47.1474,47.174,47.0876,47.1076,48342.0
2016-02-05 11:45:00,70.92,70.98,70.9,70.98,30919.0,47.1009,47.1408,47.0876,47.1408,30919.0
2016-02-05 11:50:00,70.98,71.03,70.96,71.01,40349.0,47.1408,47.174,47.1275,47.1607,40349.0
2016-02-05 11:55:00,70.99,70.99,70.81,70.87,39657.0,47.1474,47.1474,47.0279,47.0677,39657.0
2016-02-05 12:00:00,70.87,70.89,70.77,70.86,28322.0,47.0677,47.081,47.0013,47.0611,28322.0
2016-02-05 12:05:00,70.84,70.87,70.62,70.66,34905.0,47.0478,47.0677,46.9017,46.9282,34905.0
2016-02-05 12:10:00,70.66,70.66,70.55,70.65,10431.0,46.9282,46.9282,46.8552,46.9216,10431.0
2016-02-05 12:15:00,70.65,70.68,70.56,70.63,23616.0,46.9216,46.9415,46.8618,46.9083,23616.0
2016-02-05 12:20:00,70.65,70.82,70.63,70.81,25210.0,46.9216,47.0345,46.9083,47.0279,25210.0
2016-02-05 12:25:00,70.8,70.81,70.71,70.81,61078.0,47.0212,47.0279,46.9614,47.0279,61078.0
2016-02-05 12:30:00,70.8,70.85,70.77,70.84,14672.0,47.0212,47.0544,47.0013,47.0478,14672.0
2016-02-05 12:35:00,70.84,70.86,70.77,70.77,20892.0,47.0478,47.0611,47.0013,47.0013,20892.0
2016-02-05 12:40:00,70.77,70.78,70.7,70.73,10715.0,47.0013,47.0079,46.9548,46.9747,10715.0
2016-02-05 12:45:00,70.73,70.78,70.71,70.76,39441.0,46.9747,47.0079,46.9614,46.9946,39441.0
2016-02-05 12:50:00,70.75,70.77,70.73,70.74,16870.0,46.988,47.0013,46.9747,46.9814,16870.0
2016-02-05 12:55:00,70.75,70.79,70.72,70.77,19128.0,46.988,47.0146,46.9681,47.0013,19128.0
2016-02-05 13:00:00,70.76,70.78,70.72,70.73,20857.0,46.9946,47.0079,46.9681,46.9747,20857.0
2016-02-05 13:05:00,70.73,70.8,70.72,70.8,14101.0,46.9747,47.0212,46.9681,47.0212,14101.0
2016-02-05 13:10:00,70.8,70.83,70.76,70.77,23949.0,47.0212,47.0411,46.9946,47.0013,23949.0
2016-02-05 13:15:00,70.77,70.88,70.72,70.73,74559.0,47.0013,47.0743,46.9681,46.9747,74559.0
2016-02-05 13:20:00,70.73,70.78,70.72,70.76,24128.0,46.9747,47.0079,46.9681,46.9946,24128.0
2016-02-05 13:25:00,70.76,70.82,70.74,70.8,23686.0,46.9946,47.0345,46.9814,47.0212,23686.0
2016-02-05 13:30:00,70.8,70.81,70.76,70.79,22453.0,47.0212,47.0279,46.9946,47.0146,22453.0
2016-02-05 13:35:00,70.79,70.85,70.76,70.83,20394.0,47.0146,47.0544,46.9946,47.0411,20394.0
2016-02-05 13:40:00,70.82,70.85,70.75,70.78,23548.0,47.0345,47.0544,46.988,47.0079,23548.0
2016-02-05 13:45:00,70.78,70.81,70.77,70.8,17254.0,47.0079,47.0279,47.0013,47.0212,17254.0
2016-02-05 13:50:00,70.8,70.84,70.77,70.84,31766.0,47.0212,47.0478,47.0013,47.0478,31766.0
2016-02-05 13:55:00,70.83,70.98,70.83,70.98,37101.0,47.0411,47.1408,47.0411,47.1408,37101.0
2016-02-05 14:00:00,70.97,71.03,70.97,71.03,24922.0,47.1341,47.174,47.1341,47.174,24922.0
2016-02-05 14:05:00,71.03,71.04,70.95,71.0,25167.0,47.174,47.1806,47.1208,47.154,25167.0
2016-02-05 14:10:00,70.99,71.01,70.92,71.01,29746.0,47.1474,47.1607,47.1009,47.1607,29746.0
2016-02-05 14:15:00,71.0,71.11,71.0,71.1,32793.0,47.154,47.2271,47.154,47.2205,32793.0
2016-02-05 14:20:00,71.1,71.21,71.09,71.21,28201.0,47.2205,47.2935,47.2138,47.2935,28201.0
2016-02-05 14:25:00,71.21,71.38,71.2,71.34,145788.0,47.2935,47.4064,47.2869,47.3798,145788.0
2016-02-05 14:30:00,71.34,71.43,71.32,71.4,34993.0,47.3798,47.4396,47.3666,47.4197,34993.0
2016-02-05 14:35:00,71.39,71.4,71.21,71.21,35165.0,47.4131,47.4197,47.2935,47.2935,35165.0
2016-02-05 14:40:00,71.21,71.26,71.14,71.15,46103.0,47.2935,47.3267,47.247,47.2537,46103.0
2016-02-05 14:45:00,71.15,71.19,71.13,71.16,33214.0,47.2537,47.2802,47.2404,47.2603,33214.0
2016-02-05 14:50:00,71.16,71.23,71.13,71.22,27495.0,47.2603,47.3068,47.2404,47.3002,27495.0
2016-02-05 14:55:00,71.22,71.26,71.19,71.2,31586.0,47.3002,47.3267,47.2802,47.2869,31586.0
2016-02-05 15:00:00,71.19,71.19,70.96,70.98,55513.0,47.2802,47.2802,47.1275,47.1408,55513.0
2016-02-05 15:05:00,70.98,71.04,70.97,71.03,43806.0,47.1408,47.1806,47.1341,47.174,43806.0
2016-02-05 15:10:00,71.03,71.04,70.93,70.93,42695.0,47.174,47.1806,47.1076,47.1076,42695.0
2016-02-05 15:15:00,70.94,70.95,70.87,70.94,54838.0,47.1142,47.1208,47.0677,47.1142,54838.0
2016-02-05 15:20:00,70.94,70.98,70.93,70.97,39563.0,47.1142,47.1408,47.1076,47.1341,39563.0
2016-02-05 15:25:00,70.97,71.05,70.95,71.05,59381.0,47.1341,47.1872,47.1208,47.1872,59381.0
2016-02-05 15:30:00,71.05,71.06,70.95,70.97,62631.0,47.1872,47.1939,47.1208,47.1341,62631.0
2016-02-05 15:35:00,70.97,70.98,70.94,70.97,56701.0,47.1341,47.1408,47.1142,47.1341,56701.0
2016-02-05 15:40:00,70.95,71.06,70.93,71.05,56066.0,47.1208,47.1939,47.1076,47.1872,56066.0
2016-02-05 15:45:00,71.05,71.18,71.03,71.18,100243.0,47.1872,47.2736,47.174,47.2736,100243.0
2016-02-05 15:50:00,71.17,71.19,71.14,71.14,90949.0,47.2669,47.2802,47.247,47.247,90949.0
2016-02-05 15:55:00,71.15,71.16,71.03,71.06,341326.0,47.2537,47.2603,47.174,47.1939,341326.0
2016-02-08 09:30:00,70.13,70.89,69.95,70.4,242655.0,46.5762,47.081,46.4567,46.7556,242655.0
2016-02-08 09:35:00,70.4,70.4,69.92,70.15,116867.0,46.7556,46.7556,46.4368,46.5895,116867.0
2016-02-08 09:40:00,70.22,70.22,69.89,70.05,129581.0,46.636,46.636,46.4168,46.5231,129581.0
2016-02-08 09:45:00,70.05,70.15,69.91,69.97,75937.0,46.5231,46.5895,46.4301,46.47,75937.0
2016-02-08 09:50:00,69.99,70.0,69.78,69.78,67658.0,46.4833,46.4899,46.3438,46.3438,67658.0
2016-02-08 09:55:00,69.77,69.88,69.62,69.65,81398.0,46.3371,46.4102,46.2375,46.2575,81398.0
2016-02-08 10:00:00,69.63,69.81,69.62,69.76,124643.0,46.2442,46.3637,46.2375,46.3305,124643.0
2016-02-08 10:05:00,69.76,69.92,69.73,69.92,57688.0,46.3305,46.4368,46.3106,46.4368,57688.0
2016-02-08 10:10:00,69.92,69.93,69.64,69.69,51789.0,46.4368,46.4434,46.2508,46.284,51789.0
2016-02-08 10:15:00,69.69,69.71,69.45,69.46,64463.0,46.284,46.2973,46.1246,46.1313,64463.0
2016-02-08 10:20:00,69.45,69.49,69.37,69.43,73624.0,46.1246,46.1512,46.0715,46.1113,73624.0
2016-02-08 10:25:00,69.42,69.51,69.32,69.45,42171.0,46.1047,46.1645,46.0383,46.1246,42171.0
2016-02-08 10:30:00,69.42,69.63,69.42,69.61,64795.0,46.1047,46.2442,46.1047,46.2309,64795.0
2016-02-08 10:35:00,69.61,69.73,69.5,69.54,84856.0,46.2309,46.3106,46.1578,46.1844,84856.0
2016-02-08 10:40:00,69.54,69.58,69.31,69.57,142799.0,46.1844,46.211,46.0316,46.2043,142799.0
2016-02-08 10:45:00,69.61,69.71,69.55,69.59,22942.0,46.2309,46.2973,46.191,46.2176,22942.0
2016-02-08 10:50:00,69.59,69.66,69.45,69.55,41221.0,46.2176,46.2641,46.1246,46.191,41221.0
2016-02-08 10:55:00,69.56,69.68,69.56,69.67,24049.0,46.1977,46.2774,46.1977,46.2707,24049.0
2016-02-08 11:00:00,69.67,69.74,69.41,69.58,47208.0,46.2707,46.3172,46.0981,46.211,47208.0
2016-02-08 11:05:00,69.58,69.64,69.45,69.49,50176.0,46.211,46.2508,46.1246,46.1512,50176.0
2016-02-08 11:10:00,69.48,69.61,69.41,69.61,28919.0,46.1445,46.2309,46.0981,46.2309,28919.0
2016-02-08 11:15:00,69.59,69.68,69.56,69.63,39119.0,46.2176,46.2774,46.1977,46.2442,39119.0
2016-02-08 11:20:00,69.62,69.64,69.39,69.4,102500.0,46.2375,46.2508,46.0848,46.0914,102500.0
2016-02-08 11:25:00,69.41,69.51,69.38,69.46,72594.0,46.0981,46.1645,46.0781,46.1313,72594.0
2016-02-08 11:30:00,69.48,69.48,69.4,69.45,36049.0,46.1445,46.1445,46.0914,46.1246,36049.0
2016-02-08 11:35:00,69.45,69.48,69.37,69.42,55233.0,46.1246,46.1445,46.0715,46.1047,55233.0
2016-02-08 11:40:00,69.41,69.46,69.33,69.43,36847.0,46.0981,46.1313,46.0449,46.1113,36847.0
2016-02-08 11:45:00,69.42,69.49,69.41,69.42,35930.0,46.1047,46.1512,46.0981,46.1047,35930.0
2016-02-08 11:50:00,69.41,69.52,69.4,69.47,31680.0,46.0981,46.1711,46.0914,46.1379,31680.0
2016-02-08 11:55:00,69.47,69.5,69.41,69.49,36689.0,46.1379,46.1578,46.0981,46.1512,36689.0
2016-02-08 12:00:00,69.49,69.58,69.44,69.49,43855.0,46.1512,46.211,46.118,46.1512,43855.0
2016-02-08 12:05:00,69.49,69.57,69.44,69.55,37319.0,46.1512,46.2043,46.118,46.191,37319.0
2016-02-08 12:10:00,69.54,69.64,69.53,69.62,21074.0,46.1844,46.2508,46.1778,46.2375,21074.0
2016-02-08 12:15:00,69.62,69.71,69.6,69.67,40871.0,46.2375,46.2973,46.2242,46.2707,40871.0
2016-02-08 12:20:00,69.67,69.8,69.64,69.79,45318.0,46.2707,46.3571,46.2508,46.3504,45318.0
2016-02-08 12:25:00,69.79,69.79,69.69,69.75,25812.0,46.3504,46.3504,46.284,46.3239,25812.0
2016-02-08 12:30:00,69.75,69.84,69.7,69.7,81279.0,46.3239,46.3836,46.2907,46.2907,81279.0
2016-02-08 12:35:00,69.71,69.74,69.66,69.68,43351.0,46.2973,46.3172,46.2641,46.2774,43351.0
2016-02-08 12:40:00,69.67,69.69,69.59,69.6,71399.0,46.2707,46.284,46.2176,46.2242,71399.0
2016-02-08 12:45:00,69.6,69.68,69.59,69.65,113892.0,46.2242,46.2774,46.2176,46.2575,113892.0
2016-02-08 12:50:00,69.66,69.8,69.66,69.79,38937.0,46.2641,46.3571,46.2641,46.3504,38937.0
2016-02-08 12:55:00,69.78,69.8,69.68,69.79,26775.0,46.3438,46.3571,46.2774,46.3504,26775.0
2016-02-08 13:00:00,69.8,69.82,69.68,69.73,43030.0,46.3571,46.3704,46.2774,46.3106,43030.0
2016-02-08 13:05:00,69.72,69.75,69.69,69.75,28398.0,46.3039,46.3239,46.284,46.3239,28398.0
2016-02-08 13:10:00,69.76,69.76,69.62,69.64,29618.0,46.3305,46.3305,46.2375,46.2508,29618.0
2016-02-08 13:15:00,69.63,69.67,69.55,69.58,24247.0,46.2442,46.2707,46.191,46.211,24247.0
2016-02-08 13:20:00,69.58,69.61,69.51,69.53,34743.0,46.211,46.2309,46.1645,46.1778,34743.0
2016-02-08 13:25:00,69.53,69.53,69.43,69.47,27592.0,46.1778,46.1778,46.1113,46.1379,27592.0
2016-02-08 13:30:00,69.48,69.55,69.45,69.52,44378.0,46.1445,46.191,46.1246,46.1711,44378.0
2016-02-08 13:35:00,69.52,69.53,69.38,69.39,39760.0,46.1711,46.1778,46.0781,46.0848,39760.0
2016-02-08 13:40:00,69.39,69.4,69.3,69.31,36241.0,46.0848,46.0914,46.025,46.0316,36241.0
2016-02-08 13:45:00,69.3,69.31,69.23,69.26,39140.0,46.025,46.0316,45.9785,45.9984,39140.0
2016-02-08 13:50:00,69.25,69.28,69.14,69.2,24780.0,45.9918,46.0117,45.9187,45.9586,24780.0
2016-02-08 13:55:00,69.21,69.22,69.15,69.19,31316.0,45.9652,45.9719,45.9254,45.9519,31316.0
2016-02-08 14:00:00,69.18,69.23,69.14,69.22,63573.0,45.9453,45.9785,45.9187,45.9719,63573.0
2016-02-08 14:05:00,69.21,69.32,69.17,69.25,46805.0,45.9652,46.0383,45.9387,45.9918,46805.0
2016-02-08 14:10:00,69.25,69.26,69.19,69.21,46511.0,45.9918,45.9984,45.9519,45.9652,46511.0
2016-02-08 14:15:00,69.22,69.25,69.18,69.18,72624.0,45.9719,45.9918,45.9453,45.9453,72624.0
2016-02-08 14:20:00,69.17,69.26,69.17,69.25,77408.0,45.9387,45.9984,45.9387,45.9918,77408.0
2016-02-08 14:25:00,69.25,69.39,69.24,69.32,48481.0,45.9918,46.0848,45.9852,46.0383,48481.0
2016-02-08 14:30:00,69.31,69.32,69.19,69.23,31302.0,46.0316,46.0383,45.9519,45.9785,31302.0
2016-02-08 14:35:00,69.22,69.29,69.1,69.16,137516.0,45.9719,46.0184,45.8922,45.932,137516.0
2016-02-08 14:40:00,69.15,69.25,69.12,69.22,52359.0,45.9254,45.9918,45.9055,45.9719,52359.0
2016-02-08 14:45:00,69.23,69.26,69.14,69.14,64808.0,45.9785,45.9984,45.9187,45.9187,64808.0
2016-02-08 14:50:00,69.13,69.22,69.08,69.22,63750.0,45.9121,45.9719,45.8789,45.9719,63750.0
2016-02-08 14:55:00,69.23,69.26,69.17,69.2,33756.0,45.9785,45.9984,45.9387,45.9586,33756.0
2016-02-08 15:00:00,69.2,69.25,69.16,69.22,52102.0,45.9586,45.9918,45.932,45.9719,52102.0
2016-02-08 15:05:00,69.22,69.3,69.18,69.23,58183.0,45.9719,46.025,45.9453,45.9785,58183.0
2016-02-08 15:10:00,69.23,69.39,69.21,69.37,28816.0,45.9785,46.0848,45.9652,46.0715,28816.0
2016-02-08 15:15:00,69.37,69.39,69.28,69.29,47738.0,46.0715,46.0848,46.0117,46.0184,47738.0
2016-02-08 15:20:00,69.28,69.35,69.24,69.29,45754.0,46.0117,46.0582,45.9852,46.0184,45754.0
2016-02-08 15:25:00,69.3,69.35,69.26,69.31,36517.0,46.025,46.0582,45.9984,46.0316,36517.0
2016-02-08 15:30:00,69.3,69.45,69.3,69.41,73525.0,46.025,46.1246,46.025,46.0981,73525.0
2016-02-08 15:35:00,69.41,69.42,69.3,69.35,88258.0,46.0981,46.1047,46.025,46.0582,88258.0
2016-02-08 15:40:00,69.36,69.48,69.34,69.43,68488.0,46.0648,46.1445,46.0516,46.1113,68488.0
2016-02-08 15:45:00,69.42,69.57,69.4,69.49,136791.0,46.1047,46.2043,46.0914,46.1512,136791.0
2016-02-08 15:50:00,69.49,69.51,69.29,69.31,229150.0,46.1512,46.1645,46.0184,46.0316,229150.0
2016-02-08 15:55:00,69.33,69.5,69.32,69.49,138042.0,46.0449,46.1578,46.0383,46.1512,138042.0
2016-02-09 09:30:00,69.49,70.2,69.44,69.97,79160.0,46.1512,46.6227,46.118,46.47,79160.0
2016-02-09 09:35:00,69.98,70.12,69.8,70.05,61328.0,46.4766,46.5696,46.3571,46.5231,61328.0
2016-02-09 09:40:00,70.05,70.16,69.62,69.69,52342.0,46.5231,46.5962,46.2375,46.284,52342.0
2016-02-09 09:45:00,69.7,69.76,69.52,69.57,56107.0,46.2907,46.3305,46.1711,46.2043,56107.0
2016-02-09 09:50:00,69.57,69.6,69.16,69.23,39313.0,46.2043,46.2242,45.932,45.9785,39313.0
2016-02-09 09:55:00,69.23,69.52,69.23,69.47,31577.0,45.9785,46.1711,45.9785,46.1379,31577.0
2016-02-09 10:00:00,69.5,69.72,69.48,69.55,32305.0,46.1578,46.3039,46.1445,46.191,32305.0
2016-02-09 10:05:00,69.58,69.62,69.46,69.51,30221.0,46.211,46.2375,46.1313,46.1645,30221.0
2016-02-09 10:10:00,69.52,69.6,69.44,69.6,44067.0,46.1711,46.2242,46.118,46.2242,44067.0
2016-02-09 10:15:00,69.65,69.69,69.47,69.51,45304.0,46.2575,46.284,46.1379,46.1645,45304.0
2016-02-09 10:20:00,69.5,69.5,69.3,69.36,27331.0,46.1578,46.1578,46.025,46.0648,27331.0
2016-02-09 10:25:00,69.36,69.4,69.29,69.38,25119.0,46.0648,46.0914,46.0184,46.0781,25119.0
2016-02-09 10:30:00,69.38,69.64,69.38,69.62,29460.0,46.0781,46.2508,46.0781,46.2375,29460.0
2016-02-09 10:35:00,69.62,69.78,69.61,69.69,25026.0,46.2375,46.3438,46.2309,46.284,25026.0
2016-02-09 10:40:00,69.71,69.8,69.69,69.72,28351.0,46.2973,46.3571,46.284,46.3039,28351.0
2016-02-09 10:45:00,69.73,69.92,69.62,69.92,32376.0,46.3106,46.4368,46.2375,46.4368,32376.0
2016-02-09 10:50:00,69.92,70.04,69.89,69.92,25850.0,46.4368,46.5165,46.4168,46.4368,25850.0
2016-02-09 10:55:00,69.93,69.99,69.85,69.9,27682.0,46.4434,46.4833,46.3903,46.4235,27682.0
2016-02-09 11:00:00,69.89,69.94,69.82,69.92,25681.0,46.4168,46.4501,46.3704,46.4368,25681.0
2016-02-09 11:05:00,69.91,70.01,69.91,69.98,24932.0,46.4301,46.4965,46.4301,46.4766,24932.0
2016-02-09 11:10:00,69.99,70.01,69.85,70.01,32732.0,46.4833,46.4965,46.3903,46.4965,32732.0
2016-02-09 11:15:00,70.04,70.12,69.97,69.98,26347.0,46.5165,46.5696,46.47,46.4766,26347.0
2016-02-09 11:20:00,69.98,70.03,69.95,69.98,33057.0,46.4766,46.5098,46.4567,46.4766,33057.0
2016-02-09 11:25:00,69.98,69.99,69.9,69.93,50128.0,46.4766,46.4833,46.4235,46.4434,50128.0
2016-02-09 11:30:00,69.93,70.0,69.88,70.0,47510.0,46.4434,46.4899,46.4102,46.4899,47510.0
2016-02-09 11:35:00,69.98,70.0,69.88,69.97,29624.0,46.4766,46.4899,46.4102,46.47,29624.0
2016-02-09 11:40:00,69.95,70.19,69.95,70.19,41222.0,46.4567,46.6161,46.4567,46.6161,41222.0
2016-02-09 11:45:00,70.2,70.24,70.1,70.22,36235.0,46.6227,46.6493,46.5563,46.636,36235.0
2016-02-09 11:50:00,70.22,70.29,70.18,70.2,37318.0,46.636,46.6825,46.6094,46.6227,37318.0
2016-02-09 11:55:00,70.2,70.33,70.18,70.25,46013.0,46.6227,46.7091,46.6094,46.6559,46013.0
2016-02-09 12:00:00,70.25,70.26,70.11,70.25,75108.0,46.6559,46.6626,46.563,46.6559,75108.0
2016-02-09 12:05:00,70.24,70.33,70.23,70.33,24084.0,46.6493,46.7091,46.6427,46.7091,24084.0
2016-02-09 12:10:00,70.33,70.35,70.28,70.3,23427.0,46.7091,46.7223,46.6759,46.6891,23427.0
2016-02-09 12:15:00,70.3,70.35,70.28,70.3,36778.0,46.6891,46.7223,46.6759,46.6891,36778.0
2016-02-09 12:20:00,70.3,70.33,70.27,70.32,21103.0,46.6891,46.7091,46.6692,46.7024,21103.0
2016-02-09 12:25:00,70.32,70.34,70.26,70.33,28670.0,46.7024,46.7157,46.6626,46.7091,28670.0
2016-02-09 12:30:00,70.33,70.37,70.31,70.35,19591.0,46.7091,46.7356,46.6958,46.7223,19591.0
2016-02-09 12:35:00,70.36,70.47,70.32,70.43,30304.0,46.729,46.802,46.7024,46.7755,30304.0
2016-02-09 12:40:00,70.44,70.51,70.41,70.49,25622.0,46.7821,46.8286,46.7622,46.8153,25622.0
2016-02-09 12:45:00,70.49,70.53,70.46,70.52,15162.0,46.8153,46.8419,46.7954,46.8353,15162.0
2016-02-09 12:50:00,70.52,70.66,70.52,70.63,31858.0,46.8353,46.9282,46.8353,46.9083,31858.0
2016-02-09 12:55:00,70.63,70.64,70.59,70.61,23228.0,46.9083,46.915,46.8817,46.895,23228.0
2016-02-09 13:00:00,70.61,70.68,70.58,70.63,55992.0,46.895,46.9415,46.8751,46.9083,55992.0
2016-02-09 13:05:00,70.64,70.68,70.5,70.51,41914.0,46.915,46.9415,46.822,46.8286,41914.0
2016-02-09 13:10:00,70.48,70.51,70.42,70.51,33993.0,46.8087,46.8286,46.7688,46.8286,33993.0
2016-02-09 13:15:00,70.5,70.53,70.42,70.5,33386.0,46.822,46.8419,46.7688,46.822,33386.0
2016-02-09 13:20:00,70.5,70.52,70.45,70.5,30596.0,46.822,46.8353,46.7888,46.822,30596.0
2016-02-09 13:25:00,70.51,70.58,70.49,70.56,35122.0,46.8286,46.8751,46.8153,46.8618,35122.0
2016-02-09 13:30:00,70.56,70.64,70.56,70.6,28568.0,46.8618,46.915,46.8618,46.8884,28568.0
2016-02-09 13:35:00,70.6,70.6,70.53,70.56,22509.0,46.8884,46.8884,46.8419,46.8618,22509.0
2016-02-09 13:40:00,70.56,70.66,70.55,70.65,46670.0,46.8618,46.9282,46.8552,46.9216,46670.0
2016-02-09 13:45:00,70.64,70.64,70.59,70.62,52317.0,46.915,46.915,46.8817,46.9017,52317.0
2016-02-09 13:50:00,70.6,70.7,70.59,70.7,22963.0,46.8884,46.9548,46.8817,46.9548,22963.0
2016-02-09 13:55:00,70.7,70.75,70.67,70.69,27913.0,46.9548,46.988,46.9349,46.9482,27913.0
2016-02-09 14:00:00,70.68,70.72,70.63,70.64,19018.0,46.9415,46.9681,46.9083,46.915,19018.0
2016-02-09 14:05:00,70.64,70.84,70.63,70.84,47152.0,46.915,47.0478,46.9083,47.0478,47152.0
2016-02-09 14:10:00,70.84,70.87,70.71,70.75,35936.0,47.0478,47.0677,46.9614,46.988,35936.0
2016-02-09 14:15:00,70.74,70.77,70.63,70.66,60095.0,46.9814,47.0013,46.9083,46.9282,60095.0
2016-02-09 14:20:00,70.67,70.68,70.51,70.54,42977.0,46.9349,46.9415,46.8286,46.8485,42977.0
2016-02-09 14:25:00,70.54,70.58,70.5,70.54,50321.0,46.8485,46.8751,46.822,46.8485,50321.0
2016-02-09 14:30:00,70.54,70.61,70.52,70.58,33137.0,46.8485,46.895,46.8353,46.8751,33137.0
2016-02-09 14:35:00,70.59,70.66,70.58,70.63,49047.0,46.8817,46.9282,46.8751,46.9083,49047.0
2016-02-09 14:40:00,70.64,70.69,70.62,70.66,37743.0,46.915,46.9482,46.9017,46.9282,37743.0
2016-02-09 14:45:00,70.66,70.66,70.46,70.48,53124.0,46.9282,46.9282,46.7954,46.8087,53124.0
2016-02-09 14:50:00,70.48,70.5,70.45,70.46,31834.0,46.8087,46.822,46.7888,46.7954,31834.0
2016-02-09 14:55:00,70.46,70.55,70.39,70.52,73212.0,46.7954,46.8552,46.7489,46.8353,73212.0
2016-02-09 15:00:00,70.52,70.65,70.52,70.63,32374.0,46.8353,46.9216,46.8353,46.9083,32374.0
2016-02-09 15:05:00,70.63,70.75,70.57,70.64,61762.0,46.9083,46.988,46.8685,46.915,61762.0
2016-02-09 15:10:00,70.64,70.68,70.58,70.59,78344.0,46.915,46.9415,46.8751,46.8817,78344.0
2016-02-09 15:15:00,70.6,70.63,70.49,70.5,63314.0,46.8884,46.9083,46.8153,46.822,63314.0
2016-02-09 15:20:00,70.49,70.57,70.48,70.54,38328.0,46.8153,46.8685,46.8087,46.8485,38328.0
2016-02-09 15:25:00,70.55,70.63,70.53,70.54,56077.0,46.8552,46.9083,46.8419,46.8485,56077.0
2016-02-09 15:30:00,70.54,70.56,70.45,70.48,62488.0,46.8485,46.8618,46.7888,46.8087,62488.0
2016-02-09 15:35:00,70.49,70.52,70.43,70.43,77041.0,46.8153,46.8353,46.7755,46.7755,77041.0
2016-02-09 15:40:00,70.42,70.48,70.34,70.46,58944.0,46.7688,46.8087,46.7157,46.7954,58944.0
2016-02-09 15:45:00,70.46,70.46,70.39,70.41,69413.0,46.7954,46.7954,46.7489,46.7622,69413.0
2016-02-09 15:50:00,70.41,70.45,70.37,70.38,78666.0,46.7622,46.7888,46.7356,46.7423,78666.0
2016-02-09 15:55:00,70.37,70.49,70.37,70.45,144951.0,46.7356,46.8153,46.7356,46.7888,144951.0
2016-02-10 09:30:00,70.18,70.74,70.07,70.2,49349.0,46.6094,46.9814,46.5364,46.6227,49349.0
2016-02-10 09:35:00,70.25,70.27,70.05,70.12,30991.0,46.6559,46.6692,46.5231,46.5696,30991.0
2016-02-10 09:40:00,70.11,70.25,69.97,69.97,25120.0,46.563,46.6559,46.47,46.47,25120.0
2016-02-10 09:45:00,70.01,70.06,69.72,69.74,51781.0,46.4965,46.5297,46.3039,46.3172,51781.0
2016-02-10 09:50:00,69.72,69.83,69.49,69.51,37194.0,46.3039,46.377,46.1512,46.1645,37194.0
2016-02-10 09:55:00,69.53,69.64,69.42,69.43,66460.0,46.1778,46.2508,46.1047,46.1113,66460.0
2016-02-10 10:00:00,69.46,69.73,69.44,69.62,50765.0,46.1313,46.3106,46.118,46.2375,50765.0
2016-02-10 10:05:00,69.64,69.66,69.41,69.45,27991.0,46.2508,46.2641,46.0981,46.1246,27991.0
2016-02-10 10:10:00,69.45,69.55,69.34,69.52,27775.0,46.1246,46.191,46.0516,46.1711,27775.0
2016-02-10 10:15:00,69.52,69.6,69.45,69.47,34673.0,46.1711,46.2242,46.1246,46.1379,34673.0
2016-02-10 10:20:00,69.47,69.58,69.45,69.53,39731.0,46.1379,46.211,46.1246,46.1778,39731.0
2016-02-10 10:25:00,69.55,69.56,69.41,69.53,40998.0,46.191,46.1977,46.0981,46.1778,40998.0
2016-02-10 10:30:00,69.53,69.62,69.41,69.6,112424.0,46.1778,46.2375,46.0981,46.2242,112424.0
2016-02-10 10:35:00,69.6,69.63,69.34,69.42,106855.0,46.2242,46.2442,46.0516,46.1047,106855.0
2016-02-10 10:40:00,69.44,69.44,69.35,69.4,26227.0,46.118,46.118,46.0582,46.0914,26227.0
2016-02-10 10:45:00,69.39,69.41,69.28,69.39,17355.0,46.0848,46.0981,46.0117,46.0848,17355.0
2016-02-10 10:50:00,69.37,69.38,69.15,69.23,34832.0,46.0715,46.0781,45.9254,45.9785,34832.0
2016-02-10 10:55:00,69.24,69.31,69.16,69.25,27202.0,45.9852,46.0316,45.932,45.9918,27202.0
2016-02-10 11:00:00,69.27,69.3,69.22,69.26,60452.0,46.0051,46.025,45.9719,45.9984,60452.0
2016-02-10 11:05:00,69.26,69.3,69.05,69.17,82236.0,45.9984,46.025,45.859,45.9387,82236.0
2016-02-10 11:10:00,69.17,69.28,69.15,69.26,21723.0,45.9387,46.0117,45.9254,45.9984,21723.0
2016-02-10 11:15:00,69.24,69.28,69.14,69.17,61534.0,45.9852,46.0117,45.9187,45.9387,61534.0
2016-02-10 11:20:00,69.18,69.22,69.11,69.11,44892.0,45.9453,45.9719,45.8988,45.8988,44892.0
2016-02-10 11:25:00,69.11,69.29,69.08,69.23,41533.0,45.8988,46.0184,45.8789,45.9785,41533.0
2016-02-10 11:30:00,69.23,69.33,69.23,69.29,40584.0,45.9785,46.0449,45.9785,46.0184,40584.0
2016-02-10 11:35:00,69.27,69.38,69.25,69.37,67337.0,46.0051,46.0781,45.9918,46.0715,67337.0
2016-02-10 11:40:00,69.37,69.45,69.35,69.43,26398.0,46.0715,46.1246,46.0582,46.1113,26398.0
2016-02-10 11:45:00,69.42,69.52,69.39,69.47,44314.0,46.1047,46.1711,46.0848,46.1379,44314.0
2016-02-10 11:50:00,69.47,69.65,69.47,69.6,43488.0,46.1379,46.2575,46.1379,46.2242,43488.0
2016-02-10 11:55:00,69.58,69.78,69.58,69.77,17882.0,46.211,46.3438,46.211,46.3371,17882.0
2016-02-10 12:00:00,69.76,69.8,69.69,69.77,13102.0,46.3305,46.3571,46.284,46.3371,13102.0
2016-02-10 12:05:00,69.77,69.81,69.74,69.75,18091.0,46.3371,46.3637,46.3172,46.3239,18091.0
2016-02-10 12:10:00,69.74,69.79,69.7,69.77,18107.0,46.3172,46.3504,46.2907,46.3371,18107.0
2016-02-10 12:15:00,69.79,69.94,69.77,69.94,14172.0,46.3504,46.4501,46.3371,46.4501,14172.0
2016-02-10 12:20:00,69.93,69.98,69.91,69.96,23371.0,46.4434,46.4766,46.4301,46.4633,23371.0
2016-02-10 12:25:00,69.95,69.96,69.91,69.96,11465.0,46.4567,46.4633,46.4301,46.4633,11465.0
2016-02-10 12:30:00,69.96,69.98,69.87,69.88,20042.0,46.4633,46.4766,46.4036,46.4102,20042.0
2016-02-10 12:35:00,69.87,69.94,69.85,69.89,43790.0,46.4036,46.4501,46.3903,46.4168,43790.0
2016-02-10 12:40:00,69.9,69.94,69.87,69.94,14982.0,46.4235,46.4501,46.4036,46.4501,14982.0
2016-02-10 12:45:00,69.95,69.99,69.93,69.99,23776.0,46.4567,46.4833,46.4434,46.4833,23776.0
2016-02-10 12:50:00,69.98,69.99,69.95,69.96,10497.0,46.4766,46.4833,46.4567,46.4633,10497.0
2016-02-10 12:55:00,69.95,69.95,69.9,69.95,30528.0,46.4567,46.4567,46.4235,46.4567,30528.0
2016-02-10 13:00:00,69.95,70.01,69.92,70.01,26737.0,46.4567,46.4965,46.4368,46.4965,26737.0
2016-02-10 13:05:00,70.01,70.04,69.99,70.01,14958.0,46.4965,46.5165,46.4833,46.4965,14958.0
2016-02-10 13:10:00,70.01,70.04,69.98,70.0,16671.0,46.4965,46.5165,46.4766,46.4899,16671.0
2016-02-10 13:15:00,70.0,70.06,69.97,70.06,15936.0,46.4899,46.5297,46.47,46.5297,15936.0
2016-02-10 13:20:00,70.06,70.08,70.02,70.06,13945.0,46.5297,46.543,46.5032,46.5297,13945.0
2016-02-10 13:25:00,70.06,70.08,70.01,70.03,23906.0,46.5297,46.543,46.4965,46.5098,23906.0
2016-02-10 13:30:00,70.03,70.08,70.0,70.06,23753.0,46.5098,46.543,46.4899,46.5297,23753.0
2016-02-10 13:35:00,70.07,70.09,70.05,70.08,8488.0,46.5364,46.5497,46.5231,46.543,8488.0
2016-02-10 13:40:00,70.07,70.17,70.07,70.16,12227.0,46.5364,46.6028,46.5364,46.5962,12227.0
2016-02-10 13:45:00,70.17,70.2,70.13,70.18,58102.0,46.6028,46.6227,46.5762,46.6094,58102.0
2016-02-10 13:50:00,70.18,70.28,70.17,70.21,13474.0,46.6094,46.6759,46.6028,46.6294,13474.0
2016-02-10 13:55:00,70.19,70.25,70.18,70.24,16049.0,46.6161,46.6559,46.6094,46.6493,16049.0
2016-02-10 14:00:00,70.24,70.31,70.22,70.3,23515.0,46.6493,46.6958,46.636,46.6891,23515.0
2016-02-10 14:05:00,70.31,70.41,70.31,70.38,23279.0,46.6958,46.7622,46.6958,46.7423,23279.0
2016-02-10 14:10:00,70.38,70.52,70.38,70.52,32851.0,46.7423,46.8353,46.7423,46.8353,32851.0
2016-02-10 14:15:00,70.51,70.55,70.5,70.54,27182.0,46.8286,46.8552,46.822,46.8485,27182.0
2016-02-10 14:20:00,70.54,70.55,70.5,70.53,23397.0,46.8485,46.8552,46.822,46.8419,23397.0
2016-02-10 14:25:00,70.53,70.55,70.5,70.53,24610.0,46.8419,46.8552,46.822,46.8419,24610.0
2016-02-10 14:30:00,70.52,70.57,70.47,70.51,32953.0,46.8353,46.8685,46.802,46.8286,32953.0
2016-02-10 14:35:00,70.5,70.51,70.46,70.46,25939.0,46.822,46.8286,46.7954,46.7954,25939.0
2016-02-10 14:40:00,70.45,70.47,70.4,70.46,20929.0,46.7888,46.802,46.7556,46.7954,20929.0
2016-02-10 14:45:00,70.46,70.52,70.45,70.51,18223.0,46.7954,46.8353,46.7888,46.8286,18223.0
2016-02-10 14:50:00,70.51,70.54,70.48,70.54,18255.0,46.8286,46.8485,46.8087,46.8485,18255.0
2016-02-10 14:55:00,70.53,70.56,70.5,70.54,17671.0,46.8419,46.8618,46.822,46.8485,17671.0
2016-02-10 15:00:00,70.54,70.65,70.54,70.63,29448.0,46.8485,46.9216,46.8485,46.9083,29448.0
2016-02-10 15:05:00,70.66,70.66,70.55,70.55,31334.0,46.9282,46.9282,46.8552,46.8552,31334.0
2016-02-10 15:10:00,70.56,70.57,70.48,70.48,38430.0,46.8618,46.8685,46.8087,46.8087,38430.0
2016-02-10 15:15:00,70.47,70.5,70.35,70.38,31692.0,46.802,46.822,46.7223,46.7423,31692.0
2016-02-10 15:20:00,70.37,70.45,70.37,70.44,27531.0,46.7356,46.7888,46.7356,46.7821,27531.0
2016-02-10 15:25:00,70.44,70.5,70.38,70.38,47773.0,46.7821,46.822,46.7423,46.7423,47773.0
2016-02-10 15:30:00,70.38,70.44,70.36,70.39,36233.0,46.7423,46.7821,46.729,46.7489,36233.0
2016-02-10 15:35:00,70.38,70.39,70.3,70.31,29654.0,46.7423,46.7489,46.6891,46.6958,29654.0
2016-02-10 15:40:00,70.3,70.32,70.26,70.31,51960.0,46.6891,46.7024,46.6626,46.6958,51960.0
2016-02-10 15:45:00,70.3,70.34,70.27,70.29,52230.0,46.6891,46.7157,46.6692,46.6825,52230.0
2016-02-10 15:50:00,70.3,70.3,70.24,70.29,58693.0,46.6891,46.6891,46.6493,46.6825,58693.0
2016-02-10 15:55:00,70.28,70.34,70.27,70.28,166740.0,46.6759,46.7157,46.6692,46.6759,166740.0
2016-02-11 09:30:00,69.95,70.49,69.85,69.96,40727.0,46.4567,46.8153,46.3903,46.4633,40727.0
2016-02-11 09:35:00,69.93,70.03,69.75,69.95,55351.0,46.4434,46.5098,46.3239,46.4567,55351.0
2016-02-11 09:40:00,69.95,70.09,69.79,69.91,32306.0,46.4567,46.5497,46.3504,46.4301,32306.0
2016-02-11 09:45:00,69.91,70.06,69.79,69.89,31531.0,46.4301,46.5297,46.3504,46.4168,31531.0
2016-02-11 09:50:00,69.89,69.91,69.63,69.67,61202.0,46.4168,46.4301,46.2442,46.2707,61202.0
2016-02-11 09:55:00,69.66,69.73,69.5,69.61,46004.0,46.2641,46.3106,46.1578,46.2309,46004.0
2016-02-11 10:00:00,69.61,69.76,69.61,69.72,41665.0,46.2309,46.3305,46.2309,46.3039,41665.0
2016-02-11 10:05:00,69.7,69.72,69.35,69.5,47102.0,46.2907,46.3039,46.0582,46.1578,47102.0
2016-02-11 10:10:00,69.49,69.58,69.42,69.51,25638.0,46.1512,46.211,46.1047,46.1645,25638.0
2016-02-11 10:15:00,69.52,69.68,69.45,69.45,48414.0,46.1711,46.2774,46.1246,46.1246,48414.0
2016-02-11 10:20:00,69.46,69.82,69.45,69.81,31998.0,46.1313,46.3704,46.1246,46.3637,31998.0
2016-02-11 10:25:00,69.81,69.84,69.61,69.82,21909.0,46.3637,46.3836,46.2309,46.3704,21909.0
2016-02-11 10:30:00,69.83,69.88,69.7,69.76,22428.0,46.377,46.4102,46.2907,46.3305,22428.0
2016-02-11 10:35:00,69.75,69.75,69.53,69.53,23188.0,46.3239,46.3239,46.1778,46.1778,23188.0
2016-02-11 10:40:00,69.55,69.65,69.53,69.65,18262.0,46.191,46.2575,46.1778,46.2575,18262.0
2016-02-11 10:45:00,69.64,69.83,69.61,69.83,23790.0,46.2508,46.377,46.2309,46.377,23790.0
2016-02-11 10:50:00,69.83,69.83,69.75,69.77,18422.0,46.377,46.377,46.3239,46.3371,18422.0
2016-02-11 10:55:00,69.76,69.81,69.64,69.7,28499.0,46.3305,46.3637,46.2508,46.2907,28499.0
2016-02-11 11:00:00,69.69,69.73,69.58,69.64,18991.0,46.284,46.3106,46.211,46.2508,18991.0
2016-02-11 11:05:00,69.66,69.8,69.63,69.79,21167.0,46.2641,46.3571,46.2442,46.3504,21167.0
2016-02-11 11:10:00,69.78,69.88,69.78,69.82,13032.0,46.3438,46.4102,46.3438,46.3704,13032.0
2016-02-11 11:15:00,69.83,69.84,69.64,69.68,21945.0,46.377,46.3836,46.2508,46.2774,21945.0
2016-02-11 11:20:00,69.69,69.69,69.54,69.59,15006.0,46.284,46.284,46.1844,46.2176,15006.0
2016-02-11 11:25:00,69.58,69.64,69.56,69.59,11817.0,46.211,46.2508,46.1977,46.2176,11817.0
2016-02-11 11:30:00,69.57,69.58,69.46,69.49,16300.0,46.2043,46.211,46.1313,46.1512,16300.0
2016-02-11 11:35:00,69.47,69.54,69.47,69.52,20808.0,46.1379,46.1844,46.1379,46.1711,20808.0
2016-02-11 11:40:00,69.53,69.62,69.44,69.6,49476.0,46.1778,46.2375,46.118,46.2242,49476.0
2016-02-11 11:45:00,69.61,69.63,69.55,69.58,15430.0,46.2309,46.2442,46.191,46.211,15430.0
2016-02-11 11:50:00,69.57,69.6,69.53,69.56,15570.0,46.2043,46.2242,46.1778,46.1977,15570.0
2016-02-11 11:55:00,69.55,69.6,69.55,69.56,12245.0,46.191,46.2242,46.191,46.1977,12245.0
2016-02-11 12:00:00,69.55,69.57,69.53,69.55,15082.0,46.191,46.2043,46.1778,46.191,15082.0
2016-02-11 12:05:00,69.55,69.57,69.48,69.49,29731.0,46.191,46.2043,46.1445,46.1512,29731.0
2016-02-11 12:10:00,69.48,69.48,69.33,69.35,15811.0,46.1445,46.1445,46.0449,46.0582,15811.0
2016-02-11 12:15:00,69.33,69.36,69.29,69.33,18094.0,46.0449,46.0648,46.0184,46.0449,18094.0
2016-02-11 12:20:00,69.31,69.41,69.3,69.4,12581.0,46.0316,46.0981,46.025,46.0914,12581.0
2016-02-11 12:25:00,69.39,69.42,69.34,69.37,13956.0,46.0848,46.1047,46.0516,46.0715,13956.0
2016-02-11 12:30:00,69.37,69.38,69.27,69.28,16134.0,46.0715,46.0781,46.0051,46.0117,16134.0
2016-02-11 12:35:00,69.29,69.32,69.22,69.31,21924.0,46.0184,46.0383,45.9719,46.0316,21924.0
2016-02-11 12:40:00,69.31,69.31,69.25,69.31,13269.0,46.0316,46.0316,45.9918,46.0316,13269.0
2016-02-11 12:45:00,69.3,69.33,69.29,69.32,12757.0,46.025,46.0449,46.0184,46.0383,12757.0
2016-02-11 12:50:00,69.33,69.38,69.31,69.33,8434.0,46.0449,46.0781,46.0316,46.0449,8434.0
2016-02-11 12:55:00,69.32,69.41,69.31,69.41,18211.0,46.0383,46.0981,46.0316,46.0981,18211.0
2016-02-11 13:00:00,69.41,69.47,69.4,69.4,26742.0,46.0981,46.1379,46.0914,46.0914,26742.0
2016-02-11 13:05:00,69.4,69.43,69.37,69.4,13520.0,46.0914,46.1113,46.0715,46.0914,13520.0
2016-02-11 13:10:00,69.39,69.47,69.39,69.47,10638.0,46.0848,46.1379,46.0848,46.1379,10638.0
2016-02-11 13:15:00,69.47,69.48,69.39,69.42,13347.0,46.1379,46.1445,46.0848,46.1047,13347.0
2016-02-11 13:20:00,69.43,69.48,69.41,69.41,13301.0,46.1113,46.1445,46.0981,46.0981,13301.0
2016-02-11 13:25:00,69.42,69.43,69.39,69.4,19290.0,46.1047,46.1113,46.0848,46.0914,19290.0
2016-02-11 13:30:00,69.4,69.43,69.38,69.38,13911.0,46.0914,46.1113,46.0781,46.0781,13911.0
2016-02-11 13:35:00,69.38,69.39,69.17,69.2,27816.0,46.0781,46.0848,45.9387,45.9586,27816.0
2016-02-11 13:40:00,69.21,69.21,69.11,69.2,15192.0,45.9652,45.9652,45.8988,45.9586,15192.0
2016-02-11 13:45:00,69.2,69.31,69.19,69.26,113650.0,45.9586,46.0316,45.9519,45.9984,113650.0
2016-02-11 13:50:00,69.26,69.3,69.23,69.3,20155.0,45.9984,46.025,45.9785,46.025,20155.0
2016-02-11 13:55:00,69.3,69.33,69.27,69.32,22656.0,46.025,46.0449,46.0051,46.0383,22656.0
2016-02-11 14:00:00,69.32,69.34,69.25,69.28,28923.0,46.0383,46.0516,45.9918,46.0117,28923.0
2016-02-11 14:05:00,69.27,69.32,69.24,69.29,22219.0,46.0051,46.0383,45.9852,46.0184,22219.0
2016-02-11 14:10:00,69.3,69.3,69.22,69.22,21000.0,46.025,46.025,45.9719,45.9719,21000.0
2016-02-11 14:15:00,69.23,69.24,69.17,69.17,22569.0,45.9785,45.9852,45.9387,45.9387,22569.0
2016-02-11 14:20:00,69.17,69.26,69.16,69.21,31724.0,45.9387,45.9984,45.932,45.9652,31724.0
2016-02-11 14:25:00,69.21,69.23,69.1,69.12,20294.0,45.9652,45.9785,45.8922,45.9055,20294.0
2016-02-11 14:30:00,69.13,69.25,69.12,69.22,28613.0,45.9121,45.9918,45.9055,45.9719,28613.0
2016-02-11 14:35:00,69.22,69.39,69.2,69.37,46694.0,45.9719,46.0848,45.9586,46.0715,46694.0
2016-02-11 14:40:00,69.36,69.44,69.26,69.29,63838.0,46.0648,46.118,45.9984,46.0184,63838.0
2016-02-11 14:45:00,69.32,69.49,69.24,69.48,55549.0,46.0383,46.1512,45.9852,46.1445,55549.0
2016-02-11 14:50:00,69.49,69.63,69.46,69.61,52904.0,46.1512,46.2442,46.1313,46.2309,52904.0
2016-02-11 14:55:00,69.61,69.63,69.44,69.48,47396.0,46.2309,46.2442,46.118,46.1445,47396.0
2016-02-11 15:00:00,69.49,69.5,69.3,69.36,37995.0,46.1512,46.1578,46.025,46.0648,37995.0
2016-02-11 15:05:00,69.36,69.45,69.35,69.42,29410.0,46.0648,46.1246,46.0582,46.1047,29410.0
2016-02-11 15:10:00,69.42,69.51,69.42,69.45,38896.0,46.1047,46.1645,46.1047,46.1246,38896.0
2016-02-11 15:15:00,69.45,69.47,69.37,69.38,24487.0,46.1246,46.1379,46.0715,46.0781,24487.0
2016-02-11 15:20:00,69.38,69.46,69.35,69.42,27389.0,46.0781,46.1313,46.0582,46.1047,27389.0
2016-02-11 15:25:00,69.42,69.5,69.42,69.49,32674.0,46.1047,46.1578,46.1047,46.1512,32674.0
2016-02-11 15:30:00,69.48,69.49,69.37,69.41,39420.0,46.1445,46.1512,46.0715,46.0981,39420.0
2016-02-11 15:35:00,69.41,69.47,69.41,69.44,42845.0,46.0981,46.1379,46.0981,46.118,42845.0
2016-02-11 15:40:00,69.45,69.47,69.28,69.32,76774.0,46.1246,46.1379,46.0117,46.0383,76774.0
2016-02-11 15:45:00,69.31,69.35,69.25,69.26,46529.0,46.0316,46.0582,45.9918,45.9984,46529.0
2016-02-11 15:50:00,69.26,69.36,69.26,69.3,61020.0,45.9984,46.0648,45.9984,46.025,61020.0
2016-02-11 15:55:00,69.31,69.33,69.18,69.19,115295.0,46.0316,46.0449,45.9453,45.9519,115295.0
2016-02-12 09:30:00,69.34,69.34,68.53,68.67,76051.0,46.0516,46.0516,45.5136,45.6066,76051.0
2016-02-12 09:35:00,68.64,69.0,68.57,68.66,46409.0,45.5867,45.8258,45.5402,45.6,46409.0
2016-02-12 09:40:00,68.7,69.17,68.7,69.17,26588.0,45.6265,45.9387,45.6265,45.9387,26588.0
2016-02-12 09:45:00,69.19,69.35,69.08,69.31,18615.0,45.9519,46.0582,45.8789,46.0316,18615.0
2016-02-12 09:50:00,69.3,69.51,69.25,69.29,31074.0,46.025,46.1645,45.9918,46.0184,31074.0
2016-02-12 09:55:00,69.3,69.46,69.16,69.34,27232.0,46.025,46.1313,45.932,46.0516,27232.0
2016-02-12 10:00:00,69.35,69.61,69.35,69.45,17470.0,46.0582,46.2309,46.0582,46.1246,17470.0
2016-02-12 10:05:00,69.48,69.64,69.42,69.44,20787.0,46.1445,46.2508,46.1047,46.118,20787.0
2016-02-12 10:10:00,69.44,69.45,69.25,69.28,20394.0,46.118,46.1246,45.9918,46.0117,20394.0
2016-02-12 10:15:00,69.31,69.32,69.14,69.15,14765.0,46.0316,46.0383,45.9187,45.9254,14765.0
2016-02-12 10:20:00,69.17,69.26,69.1,69.19,15327.0,45.9387,45.9984,45.8922,45.9519,15327.0
2016-02-12 10:25:00,69.18,69.29,69.12,69.14,10776.0,45.9453,46.0184,45.9055,45.9187,10776.0
2016-02-12 10:30:00,69.15,69.19,69.03,69.03,34566.0,45.9254,45.9519,45.8457,45.8457,34566.0
2016-02-12 10:35:00,69.03,69.12,68.99,69.05,22142.0,45.8457,45.9055,45.8191,45.859,22142.0
2016-02-12 10:40:00,69.05,69.15,69.03,69.11,32565.0,45.859,45.9254,45.8457,45.8988,32565.0
2016-02-12 10:45:00,69.11,69.18,69.0,69.01,20004.0,45.8988,45.9453,45.8258,45.8324,20004.0
2016-02-12 10:50:00,69.01,69.01,68.76,68.78,21083.0,45.8324,45.8324,45.6664,45.6796,21083.0
2016-02-12 10:55:00,68.78,68.89,68.77,68.79,32856.0,45.6796,45.7527,45.673,45.6863,32856.0
2016-02-12 11:00:00,68.8,68.83,68.76,68.77,36661.0,45.6929,45.7129,45.6664,45.673,36661.0
2016-02-12 11:05:00,68.77,68.77,68.66,68.73,64658.0,45.673,45.673,45.6,45.6464,64658.0
2016-02-12 11:10:00,68.72,68.77,68.69,68.77,18517.0,45.6398,45.673,45.6199,45.673,18517.0
2016-02-12 11:15:00,68.77,68.78,68.7,68.75,19337.0,45.673,45.6796,45.6265,45.6597,19337.0
2016-02-12 11:20:00,68.74,68.91,68.69,68.9,23817.0,45.6531,45.766,45.6199,45.7593,23817.0
2016-02-12 11:25:00,68.91,69.01,68.86,68.87,23865.0,45.766,45.8324,45.7328,45.7394,23865.0
2016-02-12 11:30:00,68.88,68.95,68.87,68.89,17189.0,45.7461,45.7926,45.7394,45.7527,17189.0
2016-02-12 11:35:00,68.88,68.97,68.85,68.97,14659.0,45.7461,45.8058,45.7261,45.8058,14659.0
2016-02-12 11:40:00,68.97,68.97,68.79,68.91,21264.0,45.8058,45.8058,45.6863,45.766,21264.0
2016-02-12 11:45:00,68.89,68.91,68.84,68.89,18931.0,45.7527,45.766,45.7195,45.7527,18931.0
2016-02-12 11:50:00,68.89,68.97,68.82,68.9,36946.0,45.7527,45.8058,45.7062,45.7593,36946.0
2016-02-12 11:55:00,68.89,68.94,68.83,68.84,31577.0,45.7527,45.7859,45.7129,45.7195,31577.0
2016-02-12 12:00:00,68.83,68.86,68.65,68.67,28197.0,45.7129,45.7328,45.5933,45.6066,28197.0
2016-02-12 12:05:00,68.67,68.68,68.63,68.64,19695.0,45.6066,45.6132,45.58,45.5867,19695.0
2016-02-12 12:10:00,68.64,68.72,68.63,68.72,15758.0,45.5867,45.6398,45.58,45.6398,15758.0
2016-02-12 12:15:00,68.72,68.73,68.6,68.63,24790.0,45.6398,45.6464,45.5601,45.58,24790.0
2016-02-12 12:20:00,68.63,68.63,68.54,68.54,58336.0,45.58,45.58,45.5203,45.5203,58336.0
2016-02-12 12:25:00,68.54,68.58,68.45,68.57,32891.0,45.5203,45.5468,45.4605,45.5402,32891.0
2016-02-12 12:30:00,68.57,68.75,68.57,68.73,13787.0,45.5402,45.6597,45.5402,45.6464,13787.0
2016-02-12 12:35:00,68.75,68.76,68.68,68.73,17333.0,45.6597,45.6664,45.6132,45.6464,17333.0
2016-02-12 12:40:00,68.73,68.75,68.67,68.72,27921.0,45.6464,45.6597,45.6066,45.6398,27921.0
2016-02-12 12:45:00,68.72,68.72,68.62,68.63,18601.0,45.6398,45.6398,45.5734,45.58,18601.0
2016-02-12 12:50:00,68.63,68.67,68.59,68.62,20142.0,45.58,45.6066,45.5535,45.5734,20142.0
2016-02-12 12:55:00,68.62,68.72,68.59,68.7,16151.0,45.5734,45.6398,45.5535,45.6265,16151.0
2016-02-12 13:00:00,68.7,68.79,68.7,68.78,19381.0,45.6265,45.6863,45.6265,45.6796,19381.0
2016-02-12 13:05:00,68.79,68.85,68.74,68.78,11480.0,45.6863,45.7261,45.6531,45.6796,11480.0
2016-02-12 13:10:00,68.79,68.79,68.68,68.72,19240.0,45.6863,45.6863,45.6132,45.6398,19240.0
2016-02-12 13:15:00,68.7,68.81,68.7,68.76,14353.0,45.6265,45.6996,45.6265,45.6664,14353.0
2016-02-12 13:20:00,68.75,68.83,68.74,68.78,24397.0,45.6597,45.7129,45.6531,45.6796,24397.0
2016-02-12 13:25:00,68.77,68.91,68.76,68.9,13464.0,45.673,45.766,45.6664,45.7593,13464.0
2016-02-12 13:30:00,68.9,68.97,68.89,68.96,33038.0,45.7593,45.8058,45.7527,45.7992,33038.0
2016-02-12 13:35:00,68.97,69.0,68.92,68.93,27695.0,45.8058,45.8258,45.7726,45.7793,27695.0
2016-02-12 13:40:00,68.93,69.01,68.92,68.98,13194.0,45.7793,45.8324,45.7726,45.8125,13194.0
2016-02-12 13:45:00,68.98,68.98,68.93,68.95,19367.0,45.8125,45.8125,45.7793,45.7926,19367.0
2016-02-12 13:50:00,68.96,69.03,68.93,69.02,31749.0,45.7992,45.8457,45.7793,45.839,31749.0
2016-02-12 13:55:00,69.02,69.03,68.95,68.98,55372.0,45.839,45.8457,45.7926,45.8125,55372.0
2016-02-12 14:00:00,68.98,68.98,68.9,68.9,29044.0,45.8125,45.8125,45.7593,45.7593,29044.0
2016-02-12 14:05:00,68.91,68.95,68.84,68.84,43248.0,45.766,45.7926,45.7195,45.7195,43248.0
2016-02-12 14:10:00,68.85,68.87,68.79,68.79,19884.0,45.7261,45.7394,45.6863,45.6863,19884.0
2016-02-12 14:15:00,68.8,68.87,68.79,68.81,22340.0,45.6929,45.7394,45.6863,45.6996,22340.0
2016-02-12 14:20:00,68.8,68.94,68.8,68.94,20871.0,45.6929,45.7859,45.6929,45.7859,20871.0
2016-02-12 14:25:00,68.93,68.94,68.79,68.79,29258.0,45.7793,45.7859,45.6863,45.6863,29258.0
2016-02-12 14:30:00,68.79,68.81,68.71,68.75,22489.0,45.6863,45.6996,45.6332,45.6597,22489.0
2016-02-12 14:35:00,68.74,68.75,68.67,68.71,40471.0,45.6531,45.6597,45.6066,45.6332,40471.0
2016-02-12 14:40:00,68.71,68.73,68.67,68.71,25804.0,45.6332,45.6464,45.6066,45.6332,25804.0
2016-02-12 14:45:00,68.72,68.73,68.67,68.69,30128.0,45.6398,45.6464,45.6066,45.6199,30128.0
2016-02-12 14:50:00,68.69,68.69,68.62,68.68,27450.0,45.6199,45.6199,45.5734,45.6132,27450.0
2016-02-12 14:55:00,68.68,68.72,68.63,68.63,23066.0,45.6132,45.6398,45.58,45.58,23066.0
2016-02-12 15:00:00,68.64,68.8,68.61,68.8,27750.0,45.5867,45.6929,45.5667,45.6929,27750.0
2016-02-12 15:05:00,68.79,68.85,68.69,68.72,28745.0,45.6863,45.7261,45.6199,45.6398,28745.0
2016-02-12 15:10:00,68.71,68.75,68.68,68.71,27156.0,45.6332,45.6597,45.6132,45.6332,27156.0
2016-02-12 15:15:00,68.72,68.77,68.71,68.77,22157.0,45.6398,45.673,45.6332,45.673,22157.0
2016-02-12 15:20:00,68.77,68.85,68.76,68.79,52069.0,45.673,45.7261,45.6664,45.6863,52069.0
2016-02-12 15:25:00,68.79,68.81,68.76,68.81,44629.0,45.6863,45.6996,45.6664,45.6996,44629.0
2016-02-12 15:30:00,68.8,68.8,68.74,68.78,34826.0,45.6929,45.6929,45.6531,45.6796,34826.0
2016-02-12 15:35:00,68.78,68.79,68.75,68.77,33587.0,45.6796,45.6863,45.6597,45.673,33587.0
2016-02-12 15:40:00,68.76,68.78,68.72,68.76,44787.0,45.6664,45.6796,45.6398,45.6664,44787.0
2016-02-12 15:45:00,68.76,68.95,68.76,68.89,58330.0,45.6664,45.7926,45.6664,45.7527,58330.0
2016-02-12 15:50:00,68.9,68.9,68.87,68.9,61332.0,45.7593,45.7593,45.7394,45.7593,61332.0
2016-02-12 15:55:00,68.9,68.97,68.89,68.93,188569.0,45.7593,45.8058,45.7527,45.7793,188569.0
2016-02-16 09:30:00,69.49,69.56,68.94,68.95,60265.0,46.1512,46.1977,45.7859,45.7926,60265.0
2016-02-16 09:35:00,68.93,69.32,68.93,68.97,18939.0,45.7793,46.0383,45.7793,45.8058,18939.0
2016-02-16 09:40:00,69.0,69.11,68.82,68.92,19330.0,45.8258,45.8988,45.7062,45.7726,19330.0
2016-02-16 09:45:00,68.92,68.95,68.84,68.9,28811.0,45.7726,45.7926,45.7195,45.7593,28811.0
2016-02-16 09:50:00,68.94,69.14,68.93,69.03,30300.0,45.7859,45.9187,45.7793,45.8457,30300.0
2016-02-16 09:55:00,69.04,69.16,69.01,69.04,25834.0,45.8523,45.932,45.8324,45.8523,25834.0
2016-02-16 10:00:00,69.02,69.07,68.96,69.03,29674.0,45.839,45.8722,45.7992,45.8457,29674.0
2016-02-16 10:05:00,69.04,69.19,69.03,69.12,30915.0,45.8523,45.9519,45.8457,45.9055,30915.0
2016-02-16 10:10:00,69.08,69.16,68.93,68.97,23648.0,45.8789,45.932,45.7793,45.8058,23648.0
2016-02-16 10:15:00,68.96,68.98,68.83,68.86,19716.0,45.7992,45.8125,45.7129,45.7328,19716.0
2016-02-16 10:20:00,68.85,69.04,68.83,68.93,39941.0,45.7261,45.8523,45.7129,45.7793,39941.0
2016-02-16 10:25:00,68.93,69.03,68.9,68.94,17012.0,45.7793,45.8457,45.7593,45.7859,17012.0
2016-02-16 10:30:00,68.94,68.96,68.79,68.8,27785.0,45.7859,45.7992,45.6863,45.6929,27785.0
2016-02-16 10:35:00,68.81,68.82,68.59,68.6,16299.0,45.6996,45.7062,45.5535,45.5601,16299.0
2016-02-16 10:40:00,68.6,68.68,68.56,68.68,21844.0,45.5601,45.6132,45.5335,45.6132,21844.0
2016-02-16 10:45:00,68.69,68.72,68.66,68.71,16634.0,45.6199,45.6398,45.6,45.6332,16634.0
2016-02-16 10:50:00,68.73,68.81,68.69,68.78,13814.0,45.6464,45.6996,45.6199,45.6796,13814.0
2016-02-16 10:55:00,68.78,68.83,68.72,68.78,14309.0,45.6796,45.7129,45.6398,45.6796,14309.0
2016-02-16 11:00:00,68.77,68.78,68.69,68.72,23789.0,45.673,45.6796,45.6199,45.6398,23789.0
2016-02-16 11:05:00,68.7,68.86,68.66,68.86,32567.0,45.6265,45.7328,45.6,45.7328,32567.0
2016-02-16 11:10:00,68.86,68.95,68.85,68.9,23903.0,45.7328,45.7926,45.7261,45.7593,23903.0
2016-02-16 11:15:00,68.9,68.98,68.89,68.92,24856.0,45.7593,45.8125,45.7527,45.7726,24856.0
2016-02-16 11:20:00,68.93,68.99,68.84,68.99,24614.0,45.7793,45.8191,45.7195,45.8191,24614.0
2016-02-16 11:25:00,69.02,69.08,68.95,69.08,31277.0,45.839,45.8789,45.7926,45.8789,31277.0
2016-02-16 11:30:00,69.07,69.14,69.03,69.11,38527.0,45.8722,45.9187,45.8457,45.8988,38527.0
2016-02-16 11:35:00,69.14,69.21,69.1,69.16,25576.0,45.9187,45.9652,45.8922,45.932,25576.0
2016-02-16 11:40:00,69.18,69.25,69.17,69.19,21923.0,45.9453,45.9918,45.9387,45.9519,21923.0
2016-02-16 11:45:00,69.18,69.19,69.12,69.14,14195.0,45.9453,45.9519,45.9055,45.9187,14195.0
2016-02-16 11:50:00,69.15,69.21,69.1,69.14,12080.0,45.9254,45.9652,45.8922,45.9187,12080.0
2016-02-16 11:55:00,69.15,69.17,69.1,69.11,11339.0,45.9254,45.9387,45.8922,45.8988,11339.0
2016-02-16 12:00:00,69.12,69.17,69.06,69.15,14196.0,45.9055,45.9387,45.8656,45.9254,14196.0
2016-02-16 12:05:00,69.16,69.22,69.13,69.16,8892.0,45.932,45.9719,45.9121,45.932,8892.0
2016-02-16 12:10:00,69.18,69.36,69.18,69.32,19723.0,45.9453,46.0648,45.9453,46.0383,19723.0
2016-02-16 12:15:00,69.32,69.37,69.26,69.27,18877.0,46.0383,46.0715,45.9984,46.0051,18877.0
2016-02-16 12:20:00,69.27,69.27,69.2,69.24,12546.0,46.0051,46.0051,45.9586,45.9852,12546.0
2016-02-16 12:25:00,69.23,69.26,69.21,69.25,14357.0,45.9785,45.9984,45.9652,45.9918,14357.0
2016-02-16 12:30:00,69.24,69.24,69.11,69.16,11450.0,45.9852,45.9852,45.8988,45.932,11450.0
2016-02-16 12:35:00,69.16,69.23,69.16,69.18,14484.0,45.932,45.9785,45.932,45.9453,14484.0
2016-02-16 12:40:00,69.19,69.24,69.11,69.14,14055.0,45.9519,45.9852,45.8988,45.9187,14055.0
2016-02-16 12:45:00,69.14,69.16,69.09,69.11,12353.0,45.9187,45.932,45.8855,45.8988,12353.0
2016-02-16 12:50:00,69.12,69.13,69.03,69.09,11613.0,45.9055,45.9121,45.8457,45.8855,11613.0
2016-02-16 12:55:00,69.09,69.15,69.07,69.12,7316.0,45.8855,45.9254,45.8722,45.9055,7316.0
2016-02-16 13:00:00,69.14,69.22,69.14,69.22,19403.0,45.9187,45.9719,45.9187,45.9719,19403.0
2016-02-16 13:05:00,69.22,69.26,69.2,69.22,13814.0,45.9719,45.9984,45.9586,45.9719,13814.0
2016-02-16 13:10:00,69.22,69.25,69.21,69.23,15127.0,45.9719,45.9918,45.9652,45.9785,15127.0
2016-02-16 13:15:00,69.23,69.23,69.12,69.13,12927.0,45.9785,45.9785,45.9055,45.9121,12927.0
2016-02-16 13:20:00,69.13,69.14,69.07,69.08,15115.0,45.9121,45.9187,45.8722,45.8789,15115.0
2016-02-16 13:25:00,69.07,69.1,69.02,69.02,21394.0,45.8722,45.8922,45.839,45.839,21394.0
2016-02-16 13:30:00,69.02,69.02,68.88,68.9,17882.0,45.839,45.839,45.7461,45.7593,17882.0
2016-02-16 13:35:00,68.91,68.91,68.82,68.84,13114.0,45.766,45.766,45.7062,45.7195,13114.0
2016-02-16 13:40:00,68.84,68.85,68.74,68.78,17955.0,45.7195,45.7261,45.6531,45.6796,17955.0
2016-02-16 13:45:00,68.78,68.79,68.68,68.73,40174.0,45.6796,45.6863,45.6132,45.6464,40174.0
2016-02-16 13:50:00,68.72,68.75,68.67,68.69,12114.0,45.6398,45.6597,45.6066,45.6199,12114.0
2016-02-16 13:55:00,68.69,68.71,68.68,68.7,18764.0,45.6199,45.6332,45.6132,45.6265,18764.0
2016-02-16 14:00:00,68.7,68.78,68.7,68.76,14760.0,45.6265,45.6796,45.6265,45.6664,14760.0
2016-02-16 14:05:00,68.77,68.83,68.76,68.78,10632.0,45.673,45.7129,45.6664,45.6796,10632.0
2016-02-16 14:10:00,68.78,68.85,68.77,68.85,13251.0,45.6796,45.7261,45.673,45.7261,13251.0
2016-02-16 14:15:00,68.85,68.85,68.81,68.83,15323.0,45.7261,45.7261,45.6996,45.7129,15323.0
2016-02-16 14:20:00,68.83,68.85,68.79,68.81,16625.0,45.7129,45.7261,45.6863,45.6996,16625.0
2016-02-16 14:25:00,68.8,68.89,68.8,68.89,24413.0,45.6929,45.7527,45.6929,45.7527,24413.0
2016-02-16 14:30:00,68.88,68.96,68.88,68.96,14383.0,45.7461,45.7992,45.7461,45.7992,14383.0
2016-02-16 14:35:00,68.96,69.0,68.92,68.94,17050.0,45.7992,45.8258,45.7726,45.7859,17050.0
2016-02-16 14:40:00,68.94,68.99,68.93,68.99,13324.0,45.7859,45.8191,45.7793,45.8191,13324.0
2016-02-16 14:45:00,68.99,69.0,68.87,68.87,32908.0,45.8191,45.8258,45.7394,45.7394,32908.0
2016-02-16 14:50:00,68.87,68.92,68.87,68.91,18009.0,45.7394,45.7726,45.7394,45.766,18009.0
2016-02-16 14:55:00,68.91,68.91,68.86,68.87,20389.0,45.766,45.766,45.7328,45.7394,20389.0
2016-02-16 15:00:00,68.86,68.88,68.84,68.87,13722.0,45.7328,45.7461,45.7195,45.7394,13722.0
2016-02-16 15:05:00,68.87,68.88,68.86,68.86,16026.0,45.7394,45.7461,45.7328,45.7328,16026.0
2016-02-16 15:10:00,68.86,68.94,68.86,68.91,23046.0,45.7328,45.7859,45.7328,45.766,23046.0
2016-02-16 15:15:00,68.92,68.99,68.91,68.99,24919.0,45.7726,45.8191,45.766,45.8191,24919.0
2016-02-16 15:20:00,68.99,69.0,68.89,68.9,22054.0,45.8191,45.8258,45.7527,45.7593,22054.0
2016-02-16 15:25:00,68.9,68.93,68.89,68.89,24721.0,45.7593,45.7793,45.7527,45.7527,24721.0
2016-02-16 15:30:00,68.89,68.91,68.89,68.89,25876.0,45.7527,45.766,45.7527,45.7527,25876.0
2016-02-16 15:35:00,68.9,68.93,68.89,68.91,32779.0,45.7593,45.7793,45.7527,45.766,32779.0
2016-02-16 15:40:00,68.91,68.99,68.89,68.97,54459.0,45.766,45.8191,45.7527,45.8058,54459.0
2016-02-16 15:45:00,68.99,69.0,68.89,68.96,40500.0,45.8191,45.8258,45.7527,45.7992,40500.0
2016-02-16 15:50:00,68.97,69.06,68.93,69.06,45573.0,45.8058,45.8656,45.7793,45.8656,45573.0
2016-02-16 15:55:00,69.06,69.17,69.04,69.15,145387.0,45.8656,45.9387,45.8523,45.9254,145387.0
2016-02-17 09:30:00,69.46,69.63,68.86,69.13,39531.0,46.1313,46.2442,45.7328,45.9121,39531.0
2016-02-17 09:35:00,69.15,69.23,68.8,68.86,21999.0,45.9254,45.9785,45.6929,45.7328,21999.0
2016-02-17 09:40:00,68.88,69.03,68.8,68.98,20624.0,45.7461,45.8457,45.6929,45.8125,20624.0
2016-02-17 09:45:00,68.98,69.12,68.86,68.89,33305.0,45.8125,45.9055,45.7328,45.7527,33305.0
2016-02-17 09:50:00,68.9,69.21,68.89,69.19,17161.0,45.7593,45.9652,45.7527,45.9519,17161.0
2016-02-17 09:55:00,69.19,69.19,69.0,69.03,22706.0,45.9519,45.9519,45.8258,45.8457,22706.0
2016-02-17 10:00:00,69.04,69.25,68.96,69.18,30146.0,45.8523,45.9918,45.7992,45.9453,30146.0
2016-02-17 10:05:00,69.19,69.25,69.15,69.23,13900.0,45.9519,45.9918,45.9254,45.9785,13900.0
2016-02-17 10:10:00,69.23,69.25,69.09,69.13,31430.0,45.9785,45.9918,45.8855,45.9121,31430.0
2016-02-17 10:15:00,69.14,69.24,69.13,69.23,19793.0,45.9187,45.9852,45.9121,45.9785,19793.0
2016-02-17 10:20:00,69.23,69.33,69.21,69.25,16159.0,45.9785,46.0449,45.9652,45.9918,16159.0
2016-02-17 10:25:00,69.25,69.32,69.18,69.29,15427.0,45.9918,46.0383,45.9453,46.0184,15427.0
2016-02-17 10:30:00,69.29,69.3,69.18,69.18,29131.0,46.0184,46.025,45.9453,45.9453,29131.0
2016-02-17 10:35:00,69.17,69.21,69.14,69.21,20268.0,45.9387,45.9652,45.9187,45.9652,20268.0
2016-02-17 10:40:00,69.2,69.23,69.15,69.23,20135.0,45.9586,45.9785,45.9254,45.9785,20135.0
2016-02-17 10:45:00,69.23,69.31,69.23,69.31,20682.0,45.9785,46.0316,45.9785,46.0316,20682.0
2016-02-17 10:50:00,69.31,69.36,69.28,69.36,24547.0,46.0316,46.0648,46.0117,46.0648,24547.0
2016-02-17 10:55:00,69.37,69.4,69.31,69.31,34058.0,46.0715,46.0914,46.0316,46.0316,34058.0
2016-02-17 11:00:00,69.31,69.35,69.3,69.34,46797.0,46.0316,46.0582,46.025,46.0516,46797.0
2016-02-17 11:05:00,69.33,69.34,69.24,69.28,48253.0,46.0449,46.0516,45.9852,46.0117,48253.0
2016-02-17 11:10:00,69.28,69.31,69.27,69.29,13717.0,46.0117,46.0316,46.0051,46.0184,13717.0
2016-02-17 11:15:00,69.3,69.54,69.3,69.53,28285.0,46.025,46.1844,46.025,46.1778,28285.0
2016-02-17 11:20:00,69.5,69.62,69.46,69.56,42734.0,46.1578,46.2375,46.1313,46.1977,42734.0
2016-02-17 11:25:00,69.56,69.56,69.48,69.5,20364.0,46.1977,46.1977,46.1445,46.1578,20364.0
2016-02-17 11:30:00,69.51,69.51,69.44,69.48,35658.0,46.1645,46.1645,46.118,46.1445,35658.0
2016-02-17 11:35:00,69.47,69.57,69.47,69.55,16362.0,46.1379,46.2043,46.1379,46.191,16362.0
2016-02-17 11:40:00,69.55,69.57,69.5,69.51,18333.0,46.191,46.2043,46.1578,46.1645,18333.0
2016-02-17 11:45:00,69.53,69.56,69.5,69.51,21283.0,46.1778,46.1977,46.1578,46.1645,21283.0
2016-02-17 11:50:00,69.52,69.59,69.49,69.52,13703.0,46.1711,46.2176,46.1512,46.1711,13703.0
2016-02-17 11:55:00,69.52,69.58,69.48,69.54,23586.0,46.1711,46.211,46.1445,46.1844,23586.0
2016-02-17 12:00:00,69.54,69.59,69.52,69.55,24640.0,46.1844,46.2176,46.1711,46.191,24640.0
2016-02-17 12:05:00,69.57,69.58,69.53,69.56,20680.0,46.2043,46.211,46.1778,46.1977,20680.0
2016-02-17 12:10:00,69.56,69.6,69.53,69.55,81052.0,46.1977,46.2242,46.1778,46.191,81052.0
2016-02-17 12:15:00,69.56,69.65,69.54,69.57,24715.0,46.1977,46.2575,46.1844,46.2043,24715.0
2016-02-17 12:20:00,69.58,69.63,69.58,69.62,8875.0,46.211,46.2442,46.211,46.2375,8875.0
2016-02-17 12:25:00,69.62,69.65,69.59,69.65,15713.0,46.2375,46.2575,46.2176,46.2575,15713.0
2016-02-17 12:30:00,69.66,69.68,69.62,69.62,14682.0,46.2641,46.2774,46.2375,46.2375,14682.0
2016-02-17 12:35:00,69.62,69.63,69.58,69.6,18572.0,46.2375,46.2442,46.211,46.2242,18572.0
2016-02-17 12:40:00,69.6,69.67,69.59,69.67,14223.0,46.2242,46.2707,46.2176,46.2707,14223.0
2016-02-17 12:45:00,69.67,69.68,69.63,69.65,11034.0,46.2707,46.2774,46.2442,46.2575,11034.0
2016-02-17 12:50:00,69.65,69.67,69.62,69.62,41473.0,46.2575,46.2707,46.2375,46.2375,41473.0
2016-02-17 12:55:00,69.62,69.69,69.62,69.68,10733.0,46.2375,46.284,46.2375,46.2774,10733.0
2016-02-17 13:00:00,69.68,69.72,69.67,69.69,14171.0,46.2774,46.3039,46.2707,46.284,14171.0
2016-02-17 13:05:00,69.68,69.72,69.63,69.67,27056.0,46.2774,46.3039,46.2442,46.2707,27056.0
2016-02-17 13:10:00,69.66,69.71,69.65,69.66,21190.0,46.2641,46.2973,46.2575,46.2641,21190.0
2016-02-17 13:15:00,69.66,69.67,69.63,69.63,18354.0,46.2641,46.2707,46.2442,46.2442,18354.0
2016-02-17 13:20:00,69.63,69.65,69.61,69.64,21671.0,46.2442,46.2575,46.2309,46.2508,21671.0
2016-02-17 13:25:00,69.64,69.72,69.63,69.72,16108.0,46.2508,46.3039,46.2442,46.3039,16108.0
2016-02-17 13:30:00,69.72,69.73,69.69,69.71,9713.0,46.3039,46.3106,46.284,46.2973,9713.0
2016-02-17 13:35:00,69.71,69.72,69.69,69.7,13257.0,46.2973,46.3039,46.284,46.2907,13257.0
2016-02-17 13:40:00,69.7,69.73,69.69,69.7,13137.0,46.2907,46.3106,46.284,46.2907,13137.0
2016-02-17 13:45:00,69.7,69.72,69.7,69.71,11590.0,46.2907,46.3039,46.2907,46.2973,11590.0
2016-02-17 13:50:00,69.7,69.72,69.69,69.69,25837.0,46.2907,46.3039,46.284,46.284,25837.0
2016-02-17 13:55:00,69.7,69.71,69.65,69.66,11579.0,46.2907,46.2973,46.2575,46.2641,11579.0
2016-02-17 14:00:00,69.67,69.73,69.65,69.73,32979.0,46.2707,46.3106,46.2575,46.3106,32979.0
2016-02-17 14:05:00,69.73,69.73,69.68,69.69,16365.0,46.3106,46.3106,46.2774,46.284,16365.0
2016-02-17 14:10:00,69.7,69.7,69.65,69.65,19130.0,46.2907,46.2907,46.2575,46.2575,19130.0
2016-02-17 14:15:00,69.65,69.69,69.64,69.65,27273.0,46.2575,46.284,46.2508,46.2575,27273.0
2016-02-17 14:20:00,69.65,69.69,69.65,69.67,21818.0,46.2575,46.284,46.2575,46.2707,21818.0
2016-02-17 14:25:00,69.67,69.68,69.63,69.63,18349.0,46.2707,46.2774,46.2442,46.2442,18349.0
2016-02-17 14:30:00,69.63,69.65,69.59,69.62,12106.0,46.2442,46.2575,46.2176,46.2375,12106.0
2016-02-17 14:35:00,69.62,69.65,69.6,69.63,17021.0,46.2375,46.2575,46.2242,46.2442,17021.0
2016-02-17 14:40:00,69.63,69.63,69.61,69.62,42823.0,46.2442,46.2442,46.2309,46.2375,42823.0
2016-02-17 14:45:00,69.62,69.63,69.6,69.61,24369.0,46.2375,46.2442,46.2242,46.2309,24369.0
2016-02-17 14:50:00,69.61,69.62,69.6,69.6,19713.0,46.2309,46.2375,46.2242,46.2242,19713.0
2016-02-17 14:55:00,69.6,69.61,69.58,69.59,36449.0,46.2242,46.2309,46.211,46.2176,36449.0
2016-02-17 15:00:00,69.59,69.59,69.57,69.59,27997.0,46.2176,46.2176,46.2043,46.2176,27997.0
2016-02-17 15:05:00,69.59,69.68,69.58,69.68,28688.0,46.2176,46.2774,46.211,46.2774,28688.0
2016-02-17 15:10:00,69.68,69.7,69.63,69.68,34260.0,46.2774,46.2907,46.2442,46.2774,34260.0
2016-02-17 15:15:00,69.68,69.71,69.66,69.66,17755.0,46.2774,46.2973,46.2641,46.2641,17755.0
2016-02-17 15:20:00,69.66,69.67,69.63,69.65,21663.0,46.2641,46.2707,46.2442,46.2575,21663.0
2016-02-17 15:25:00,69.65,69.71,69.64,69.7,28090.0,46.2575,46.2973,46.2508,46.2907,28090.0
2016-02-17 15:30:00,69.7,69.77,69.69,69.75,57418.0,46.2907,46.3371,46.284,46.3239,57418.0
2016-02-17 15:35:00,69.76,69.82,69.75,69.82,59024.0,46.3305,46.3704,46.3239,46.3704,59024.0
2016-02-17 15:40:00,69.81,69.83,69.74,69.75,50809.0,46.3637,46.377,46.3172,46.3239,50809.0
2016-02-17 15:45:00,69.76,69.78,69.74,69.75,50702.0,46.3305,46.3438,46.3172,46.3239,50702.0
2016-02-17 15:50:00,69.76,69.76,69.71,69.73,86850.0,46.3305,46.3305,46.2973,46.3106,86850.0
2016-02-17 15:55:00,69.74,69.76,69.72,69.74,97799.0,46.3172,46.3305,46.3039,46.3172,97799.0
2016-02-18 09:30:00,69.31,69.43,69.22,69.29,152544.0,46.0316,46.1113,45.9719,46.0184,152544.0
2016-02-18 09:35:00,69.28,69.33,69.25,69.26,68349.0,46.0117,46.0449,45.9918,45.9984,68349.0
2016-02-18 09:40:00,69.28,69.44,69.19,69.42,108635.0,46.0117,46.118,45.9519,46.1047,108635.0
2016-02-18 09:45:00,69.43,69.45,69.3,69.41,83073.0,46.1113,46.1246,46.025,46.0981,83073.0
2016-02-18 09:50:00,69.41,69.42,69.25,69.28,47767.0,46.0981,46.1047,45.9918,46.0117,47767.0
2016-02-18 09:55:00,69.27,69.51,69.23,69.5,46171.0,46.0051,46.1645,45.9785,46.1578,46171.0
2016-02-18 10:00:00,69.51,69.71,69.46,69.7,45254.0,46.1645,46.2973,46.1313,46.2907,45254.0
2016-02-18 10:05:00,69.71,69.96,69.71,69.96,46886.0,46.2973,46.4633,46.2973,46.4633,46886.0
2016-02-18 10:10:00,69.95,70.07,69.89,70.0,44413.0,46.4567,46.5364,46.4168,46.4899,44413.0
2016-02-18 10:15:00,70.0,70.15,69.97,70.03,54619.0,46.4899,46.5895,46.47,46.5098,54619.0
2016-02-18 10:20:00,70.04,70.15,69.94,69.97,62141.0,46.5165,46.5895,46.4501,46.47,62141.0
2016-02-18 10:25:00,69.98,69.98,69.68,69.74,96431.0,46.4766,46.4766,46.2774,46.3172,96431.0
2016-02-18 10:30:00,69.75,69.89,69.72,69.87,118518.0,46.3239,46.4168,46.3039,46.4036,118518.0
2016-02-18 10:35:00,69.86,70.01,69.84,69.95,69331.0,46.3969,46.4965,46.3836,46.4567,69331.0
2016-02-18 10:40:00,69.95,70.01,69.94,69.99,40789.0,46.4567,46.4965,46.4501,46.4833,40789.0
2016-02-18 10:45:00,69.99,70.0,69.85,70.0,77606.0,46.4833,46.4899,46.3903,46.4899,77606.0
2016-02-18 10:50:00,69.99,70.05,69.88,69.93,48602.0,46.4833,46.5231,46.4102,46.4434,48602.0
2016-02-18 10:55:00,69.93,69.93,69.66,69.66,50720.0,46.4434,46.4434,46.2641,46.2641,50720.0
2016-02-18 11:00:00,69.63,69.74,69.58,69.7,59571.0,46.2442,46.3172,46.211,46.2907,59571.0
2016-02-18 11:05:00,69.71,69.76,69.65,69.74,24345.0,46.2973,46.3305,46.2575,46.3172,24345.0
2016-02-18 11:10:00,69.74,69.86,69.7,69.84,48542.0,46.3172,46.3969,46.2907,46.3836,48542.0
2016-02-18 11:15:00,69.84,69.84,69.7,69.8,57014.0,46.3836,46.3836,46.2907,46.3571,57014.0
2016-02-18 11:20:00,69.81,70.01,69.8,69.97,53430.0,46.3637,46.4965,46.3571,46.47,53430.0
2016-02-18 11:25:00,69.97,70.03,69.95,70.0,55212.0,46.47,46.5098,46.4567,46.4899,55212.0
2016-02-18 11:30:00,70.01,70.09,69.96,70.01,61227.0,46.4965,46.5497,46.4633,46.4965,61227.0
2016-02-18 11:35:00,70.01,70.17,70.0,70.15,46548.0,46.4965,46.6028,46.4899,46.5895,46548.0
2016-02-18 11:40:00,70.16,70.21,70.03,70.11,74797.0,46.5962,46.6294,46.5098,46.563,74797.0
2016-02-18 11:45:00,70.1,70.2,69.99,69.99,42551.0,46.5563,46.6227,46.4833,46.4833,42551.0
2016-02-18 11:50:00,69.97,70.06,69.93,69.98,42075.0,46.47,46.5297,46.4434,46.4766,42075.0
2016-02-18 11:55:00,69.99,70.14,69.99,70.09,30904.0,46.4833,46.5829,46.4833,46.5497,30904.0
2016-02-18 12:00:00,70.08,70.17,70.06,70.11,30472.0,46.543,46.6028,46.5297,46.563,30472.0
2016-02-18 12:05:00,70.1,70.15,70.05,70.12,40723.0,46.5563,46.5895,46.5231,46.5696,40723.0
2016-02-18 12:10:00,70.12,70.13,70.04,70.07,49847.0,46.5696,46.5762,46.5165,46.5364,49847.0
2016-02-18 12:15:00,70.08,70.1,69.99,70.01,82285.0,46.543,46.5563,46.4833,46.4965,82285.0
2016-02-18 12:20:00,70.02,70.06,70.0,70.02,35570.0,46.5032,46.5297,46.4899,46.5032,35570.0
2016-02-18 12:25:00,70.01,70.03,69.95,69.97,44641.0,46.4965,46.5098,46.4567,46.47,44641.0
2016-02-18 12:30:00,69.96,69.98,69.92,69.93,26494.0,46.4633,46.4766,46.4368,46.4434,26494.0
2016-02-18 12:35:00,69.94,70.0,69.9,69.98,48197.0,46.4501,46.4899,46.4235,46.4766,48197.0
2016-02-18 12:40:00,69.98,70.09,69.98,70.09,29614.0,46.4766,46.5497,46.4766,46.5497,29614.0
2016-02-18 12:45:00,70.1,70.16,70.1,70.14,17538.0,46.5563,46.5962,46.5563,46.5829,17538.0
2016-02-18 12:50:00,70.15,70.15,70.0,70.02,54793.0,46.5895,46.5895,46.4899,46.5032,54793.0
2016-02-18 12:55:00,70.02,70.03,69.95,69.99,32088.0,46.5032,46.5098,46.4567,46.4833,32088.0
2016-02-18 13:00:00,69.99,70.07,69.99,70.03,42530.0,46.4833,46.5364,46.4833,46.5098,42530.0
2016-02-18 13:05:00,70.03,70.07,69.98,70.06,32039.0,46.5098,46.5364,46.4766,46.5297,32039.0
2016-02-18 13:10:00,70.06,70.06,70.02,70.02,55288.0,46.5297,46.5297,46.5032,46.5032,55288.0
2016-02-18 13:15:00,70.01,70.04,69.97,70.0,60210.0,46.4965,46.5165,46.47,46.4899,60210.0
2016-02-18 13:20:00,70.01,70.02,69.97,70.0,52941.0,46.4965,46.5032,46.47,46.4899,52941.0
2016-02-18 13:25:00,70.0,70.0,69.89,69.92,59705.0,46.4899,46.4899,46.4168,46.4368,59705.0
2016-02-18 13:30:00,69.92,69.96,69.84,69.87,44664.0,46.4368,46.4633,46.3836,46.4036,44664.0
2016-02-18 13:35:00,69.87,69.92,69.86,69.9,32036.0,46.4036,46.4368,46.3969,46.4235,32036.0
2016-02-18 13:40:00,69.91,70.01,69.9,69.99,61668.0,46.4301,46.4965,46.4235,46.4833,61668.0
2016-02-18 13:45:00,69.99,70.01,69.88,69.9,56322.0,46.4833,46.4965,46.4102,46.4235,56322.0
2016-02-18 13:50:00,69.89,69.94,69.89,69.9,34928.0,46.4168,46.4501,46.4168,46.4235,34928.0
2016-02-18 13:55:00,69.91,69.91,69.84,69.87,50069.0,46.4301,46.4301,46.3836,46.4036,50069.0
2016-02-18 14:00:00,69.87,70.01,69.86,69.97,56979.0,46.4036,46.4965,46.3969,46.47,56979.0
2016-02-18 14:05:00,69.95,70.0,69.95,69.98,60630.0,46.4567,46.4899,46.4567,46.4766,60630.0
2016-02-18 14:10:00,69.99,70.02,69.89,69.97,225480.0,46.4833,46.5032,46.4168,46.47,225480.0
2016-02-18 14:15:00,69.98,70.01,69.97,69.97,37898.0,46.4766,46.4965,46.47,46.47,37898.0
2016-02-18 14:20:00,69.96,69.97,69.8,69.8,65108.0,46.4633,46.47,46.3571,46.3571,65108.0
2016-02-18 14:25:00,69.81,69.84,69.8,69.82,37936.0,46.3637,46.3836,46.3571,46.3704,37936.0
2016-02-18 14:30:00,69.83,69.84,69.74,69.84,40583.0,46.377,46.3836,46.3172,46.3836,40583.0
2016-02-18 14:35:00,69.85,69.92,69.8,69.92,49216.0,46.3903,46.4368,46.3571,46.4368,49216.0
2016-02-18 14:40:00,69.92,70.0,69.92,69.97,46159.0,46.4368,46.4899,46.4368,46.47,46159.0
2016-02-18 14:45:00,69.97,70.01,69.94,70.0,39474.0,46.47,46.4965,46.4501,46.4899,39474.0
2016-02-18 14:50:00,69.99,70.01,69.94,69.99,207238.0,46.4833,46.4965,46.4501,46.4833,207238.0
2016-02-18 14:55:00,70.0,70.01,69.97,69.98,54011.0,46.4899,46.4965,46.47,46.4766,54011.0
2016-02-18 15:00:00,69.98,69.99,69.81,69.84,83860.0,46.4766,46.4833,46.3637,46.3836,83860.0
2016-02-18 15:05:00,69.85,69.87,69.75,69.76,96237.0,46.3903,46.4036,46.3239,46.3305,96237.0
2016-02-18 15:10:00,69.75,69.77,69.63,69.65,117214.0,46.3239,46.3371,46.2442,46.2575,117214.0
2016-02-18 15:15:00,69.66,69.7,69.56,69.58,97003.0,46.2641,46.2907,46.1977,46.211,97003.0
2016-02-18 15:20:00,69.58,69.6,69.51,69.59,81613.0,46.211,46.2242,46.1645,46.2176,81613.0
2016-02-18 15:25:00,69.6,69.6,69.5,69.51,95036.0,46.2242,46.2242,46.1578,46.1645,95036.0
2016-02-18 15:30:00,69.52,69.58,69.5,69.58,102064.0,46.1711,46.211,46.1578,46.211,102064.0
2016-02-18 15:35:00,69.58,69.7,69.57,69.7,98041.0,46.211,46.2907,46.2043,46.2907,98041.0
2016-02-18 15:40:00,69.7,69.8,69.69,69.77,133366.0,46.2907,46.3571,46.284,46.3371,133366.0
2016-02-18 15:45:00,69.78,69.8,69.71,69.78,151030.0,46.3438,46.3571,46.2973,46.3438,151030.0
2016-02-18 15:50:00,69.78,69.78,69.71,69.74,175188.0,46.3438,46.3438,46.2973,46.3172,175188.0
2016-02-18 15:55:00,69.74,69.81,69.7,69.73,506462.0,46.3172,46.3637,46.2907,46.3106,506462.0
2016-02-19 09:30:00,69.55,69.61,69.14,69.23,232216.0,46.191,46.2309,45.9187,45.9785,232216.0
2016-02-19 09:35:00,69.25,69.52,69.16,69.2,96443.0,45.9918,46.1711,45.932,45.9586,96443.0
2016-02-19 09:40:00,69.2,69.36,69.0,69.09,82985.0,45.9586,46.0648,45.8258,45.8855,82985.0
2016-02-19 09:45:00,69.1,69.37,69.07,69.3,51398.0,45.8922,46.0715,45.8722,46.025,51398.0
2016-02-19 09:50:00,69.32,69.42,69.27,69.34,49111.0,46.0383,46.1047,46.0051,46.0516,49111.0
2016-02-19 09:55:00,69.34,69.38,69.24,69.34,44920.0,46.0516,46.0781,45.9852,46.0516,44920.0
2016-02-19 10:00:00,69.38,69.48,69.25,69.46,61392.0,46.0781,46.1445,45.9918,46.1313,61392.0
2016-02-19 10:05:00,69.46,69.48,69.27,69.29,27515.0,46.1313,46.1445,46.0051,46.0184,27515.0
2016-02-19 10:10:00,69.27,69.3,69.17,69.2,48540.0,46.0051,46.025,45.9387,45.9586,48540.0
2016-02-19 10:15:00,69.21,69.35,69.2,69.35,26791.0,45.9652,46.0582,45.9586,46.0582,26791.0
2016-02-19 10:20:00,69.34,69.43,69.3,69.39,25892.0,46.0516,46.1113,46.025,46.0848,25892.0
2016-02-19 10:25:00,69.38,69.44,69.34,69.42,20334.0,46.0781,46.118,46.0516,46.1047,20334.0
2016-02-19 10:30:00,69.42,69.51,69.4,69.45,35070.0,46.1047,46.1645,46.0914,46.1246,35070.0
2016-02-19 10:35:00,69.46,69.6,69.39,69.59,25865.0,46.1313,46.2242,46.0848,46.2176,25865.0
2016-02-19 10:40:00,69.58,69.59,69.45,69.57,29468.0,46.211,46.2176,46.1246,46.2043,29468.0
2016-02-19 10:45:00,69.57,69.59,69.49,69.53,64783.0,46.2043,46.2176,46.1512,46.1778,64783.0
2016-02-19 10:50:00,69.53,69.71,69.5,69.71,53587.0,46.1778,46.2973,46.1578,46.2973,53587.0
2016-02-19 10:55:00,69.7,69.77,69.6,69.68,49614.0,46.2907,46.3371,46.2242,46.2774,49614.0
2016-02-19 11:00:00,69.68,69.68,69.54,69.57,44017.0,46.2774,46.2774,46.1844,46.2043,44017.0
2016-02-19 11:05:00,69.57,69.6,69.51,69.55,35411.0,46.2043,46.2242,46.1645,46.191,35411.0
2016-02-19 11:10:00,69.56,69.59,69.53,69.56,65293.0,46.1977,46.2176,46.1778,46.1977,65293.0
2016-02-19 11:15:00,69.56,69.57,69.46,69.48,61872.0,46.1977,46.2043,46.1313,46.1445,61872.0
2016-02-19 11:20:00,69.48,69.49,69.36,69.42,26274.0,46.1445,46.1512,46.0648,46.1047,26274.0
2016-02-19 11:25:00,69.42,69.48,69.37,69.45,22091.0,46.1047,46.1445,46.0715,46.1246,22091.0
2016-02-19 11:30:00,69.45,69.48,69.42,69.48,33543.0,46.1246,46.1445,46.1047,46.1445,33543.0
2016-02-19 11:35:00,69.47,69.47,69.41,69.47,31259.0,46.1379,46.1379,46.0981,46.1379,31259.0
2016-02-19 11:40:00,69.46,69.59,69.44,69.57,31934.0,46.1313,46.2176,46.118,46.2043,31934.0
2016-02-19 11:45:00,69.57,69.58,69.52,69.54,31293.0,46.2043,46.211,46.1711,46.1844,31293.0
2016-02-19 11:50:00,69.55,69.58,69.51,69.55,36802.0,46.191,46.211,46.1645,46.191,36802.0
2016-02-19 11:55:00,69.55,69.58,69.45,69.54,30977.0,46.191,46.211,46.1246,46.1844,30977.0
2016-02-19 12:00:00,69.53,69.54,69.44,69.48,17937.0,46.1778,46.1844,46.118,46.1445,17937.0
2016-02-19 12:05:00,69.48,69.48,69.42,69.45,18059.0,46.1445,46.1445,46.1047,46.1246,18059.0
2016-02-19 12:10:00,69.45,69.53,69.45,69.47,20094.0,46.1246,46.1778,46.1246,46.1379,20094.0
2016-02-19 12:15:00,69.47,69.56,69.44,69.47,38935.0,46.1379,46.1977,46.118,46.1379,38935.0
2016-02-19 12:20:00,69.46,69.47,69.4,69.41,23370.0,46.1313,46.1379,46.0914,46.0981,23370.0
2016-02-19 12:25:00,69.4,69.4,69.31,69.33,23549.0,46.0914,46.0914,46.0316,46.0449,23549.0
2016-02-19 12:30:00,69.33,69.39,69.33,69.38,17728.0,46.0449,46.0848,46.0449,46.0781,17728.0
2016-02-19 12:35:00,69.38,69.41,69.35,69.39,17802.0,46.0781,46.0981,46.0582,46.0848,17802.0
2016-02-19 12:40:00,69.38,69.39,69.35,69.38,9330.0,46.0781,46.0848,46.0582,46.0781,9330.0
2016-02-19 12:45:00,69.39,69.44,69.37,69.41,29678.0,46.0848,46.118,46.0715,46.0981,29678.0
2016-02-19 12:50:00,69.4,69.44,69.37,69.38,23844.0,46.0914,46.118,46.0715,46.0781,23844.0
2016-02-19 12:55:00,69.38,69.4,69.24,69.26,36349.0,46.0781,46.0914,45.9852,45.9984,36349.0
2016-02-19 13:00:00,69.26,69.27,69.22,69.26,14203.0,45.9984,46.0051,45.9719,45.9984,14203.0
2016-02-19 13:05:00,69.26,69.35,69.26,69.31,33268.0,45.9984,46.0582,45.9984,46.0316,33268.0
2016-02-19 13:10:00,69.32,69.36,69.29,69.33,30266.0,46.0383,46.0648,46.0184,46.0449,30266.0
2016-02-19 13:15:00,69.33,69.34,69.3,69.31,12173.0,46.0449,46.0516,46.025,46.0316,12173.0
2016-02-19 13:20:00,69.32,69.4,69.32,69.36,21281.0,46.0383,46.0914,46.0383,46.0648,21281.0
2016-02-19 13:25:00,69.37,69.42,69.33,69.39,27442.0,46.0715,46.1047,46.0449,46.0848,27442.0
2016-02-19 13:30:00,69.39,69.39,69.34,69.34,15959.0,46.0848,46.0848,46.0516,46.0516,15959.0
2016-02-19 13:35:00,69.35,69.38,69.35,69.38,8164.0,46.0582,46.0781,46.0582,46.0781,8164.0
2016-02-19 13:40:00,69.37,69.37,69.32,69.32,28274.0,46.0715,46.0715,46.0383,46.0383,28274.0
2016-02-19 13:45:00,69.32,69.43,69.31,69.43,174964.0,46.0383,46.1113,46.0316,46.1113,174964.0
2016-02-19 13:50:00,69.42,69.47,69.42,69.44,28873.0,46.1047,46.1379,46.1047,46.118,28873.0
2016-02-19 13:55:00,69.45,69.52,69.43,69.49,18767.0,46.1246,46.1711,46.1113,46.1512,18767.0
2016-02-19 14:00:00,69.49,69.55,69.47,69.51,17842.0,46.1512,46.191,46.1379,46.1645,17842.0
2016-02-19 14:05:00,69.51,69.53,69.48,69.5,17319.0,46.1645,46.1778,46.1445,46.1578,17319.0
2016-02-19 14:10:00,69.5,69.5,69.41,69.42,30300.0,46.1578,46.1578,46.0981,46.1047,30300.0
2016-02-19 14:15:00,69.41,69.47,69.41,69.46,29509.0,46.0981,46.1379,46.0981,46.1313,29509.0
2016-02-19 14:20:00,69.45,69.46,69.43,69.46,17926.0,46.1246,46.1313,46.1113,46.1313,17926.0
2016-02-19 14:25:00,69.47,69.52,69.41,69.43,30821.0,46.1379,46.1711,46.0981,46.1113,30821.0
2016-02-19 14:30:00,69.44,69.5,69.42,69.48,17307.0,46.118,46.1578,46.1047,46.1445,17307.0
2016-02-19 14:35:00,69.48,69.48,69.4,69.4,22010.0,46.1445,46.1445,46.0914,46.0914,22010.0
2016-02-19 14:40:00,69.41,69.43,69.38,69.39,18958.0,46.0981,46.1113,46.0781,46.0848,18958.0
2016-02-19 14:45:00,69.4,69.48,69.39,69.44,27606.0,46.0914,46.1445,46.0848,46.118,27606.0
2016-02-19 14:50:00,69.44,69.47,69.44,69.47,20228.0,46.118,46.1379,46.118,46.1379,20228.0
2016-02-19 14:55:00,69.46,69.47,69.36,69.37,30210.0,46.1313,46.1379,46.0648,46.0715,30210.0
2016-02-19 15:00:00,69.37,69.38,69.32,69.37,24501.0,46.0715,46.0781,46.0383,46.0715,24501.0
2016-02-19 15:05:00,69.36,69.44,69.36,69.43,27839.0,46.0648,46.118,46.0648,46.1113,27839.0
2016-02-19 15:10:00,69.44,69.47,69.41,69.42,33751.0,46.118,46.1379,46.0981,46.1047,33751.0
2016-02-19 15:15:00,69.42,69.44,69.38,69.39,42321.0,46.1047,46.118,46.0781,46.0848,42321.0
2016-02-19 15:20:00,69.4,69.45,69.37,69.45,33389.0,46.0914,46.1246,46.0715,46.1246,33389.0
2016-02-19 15:25:00,69.44,69.45,69.38,69.4,35142.0,46.118,46.1246,46.0781,46.0914,35142.0
2016-02-19 15:30:00,69.4,69.42,69.39,69.4,32237.0,46.0914,46.1047,46.0848,46.0914,32237.0
2016-02-19 15:35:00,69.4,69.41,69.36,69.39,43125.0,46.0914,46.0981,46.0648,46.0848,43125.0
2016-02-19 15:40:00,69.39,69.4,69.33,69.34,32708.0,46.0848,46.0914,46.0449,46.0516,32708.0
2016-02-19 15:45:00,69.33,69.35,69.3,69.31,61683.0,46.0449,46.0582,46.025,46.0316,61683.0
2016-02-19 15:50:00,69.31,69.34,69.3,69.34,45996.0,46.0316,46.0516,46.025,46.0516,45996.0
2016-02-19 15:55:00,69.33,69.51,69.29,69.45,307804.0,46.0449,46.1645,46.0184,46.1246,307804.0
2016-02-22 09:30:00,69.78,69.97,69.68,69.77,56250.0,46.3438,46.47,46.2774,46.3371,56250.0
2016-02-22 09:35:00,69.79,69.9,69.66,69.67,12661.0,46.3504,46.4235,46.2641,46.2707,12661.0
2016-02-22 09:40:00,69.66,69.89,69.62,69.65,25735.0,46.2641,46.4168,46.2375,46.2575,25735.0
2016-02-22 09:45:00,69.66,69.89,69.65,69.74,19371.0,46.2641,46.4168,46.2575,46.3172,19371.0
2016-02-22 09:50:00,69.73,70.04,69.71,70.03,21359.0,46.3106,46.5165,46.2973,46.5098,21359.0
2016-02-22 09:55:00,70.02,70.13,69.99,70.13,19226.0,46.5032,46.5762,46.4833,46.5762,19226.0
2016-02-22 10:00:00,70.11,70.37,70.1,70.34,52221.0,46.563,46.7356,46.5563,46.7157,52221.0
2016-02-22 10:05:00,70.34,70.37,70.22,70.27,26249.0,46.7157,46.7356,46.636,46.6692,26249.0
2016-02-22 10:10:00,70.27,70.48,70.26,70.47,42288.0,46.6692,46.8087,46.6626,46.802,42288.0
2016-02-22 10:15:00,70.48,70.57,70.41,70.52,38529.0,46.8087,46.8685,46.7622,46.8353,38529.0
2016-02-22 10:20:00,70.51,70.65,70.47,70.61,51087.0,46.8286,46.9216,46.802,46.895,51087.0
2016-02-22 10:25:00,70.63,70.65,70.45,70.49,21923.0,46.9083,46.9216,46.7888,46.8153,21923.0
2016-02-22 10:30:00,70.5,70.61,70.45,70.57,23171.0,46.822,46.895,46.7888,46.8685,23171.0
2016-02-22 10:35:00,70.57,70.6,70.52,70.58,16963.0,46.8685,46.8884,46.8353,46.8751,16963.0
2016-02-22 10:40:00,70.58,70.58,70.45,70.51,54104.0,46.8751,46.8751,46.7888,46.8286,54104.0
2016-02-22 10:45:00,70.51,70.62,70.5,70.53,38380.0,46.8286,46.9017,46.822,46.8419,38380.0
2016-02-22 10:50:00,70.54,70.57,70.49,70.54,29525.0,46.8485,46.8685,46.8153,46.8485,29525.0
2016-02-22 10:55:00,70.54,70.66,70.54,70.62,42580.0,46.8485,46.9282,46.8485,46.9017,42580.0
2016-02-22 11:00:00,70.62,70.65,70.5,70.52,30565.0,46.9017,46.9216,46.822,46.8353,30565.0
2016-02-22 11:05:00,70.51,70.51,70.31,70.35,32238.0,46.8286,46.8286,46.6958,46.7223,32238.0
2016-02-22 11:10:00,70.35,70.36,70.25,70.27,84529.0,46.7223,46.729,46.6559,46.6692,84529.0
2016-02-22 11:15:00,70.27,70.34,70.24,70.28,33001.0,46.6692,46.7157,46.6493,46.6759,33001.0
2016-02-22 11:20:00,70.29,70.34,70.26,70.29,45958.0,46.6825,46.7157,46.6626,46.6825,45958.0
2016-02-22 11:25:00,70.3,70.35,70.26,70.33,22796.0,46.6891,46.7223,46.6626,46.7091,22796.0
2016-02-22 11:30:00,70.33,70.48,70.31,70.48,21255.0,46.7091,46.8087,46.6958,46.8087,21255.0
2016-02-22 11:35:00,70.47,70.52,70.46,70.52,9273.0,46.802,46.8353,46.7954,46.8353,9273.0
2016-02-22 11:40:00,70.51,70.55,70.44,70.49,12987.0,46.8286,46.8552,46.7821,46.8153,12987.0
2016-02-22 11:45:00,70.49,70.57,70.48,70.49,26934.0,46.8153,46.8685,46.8087,46.8153,26934.0
2016-02-22 11:50:00,70.47,70.5,70.36,70.37,17247.0,46.802,46.822,46.729,46.7356,17247.0
2016-02-22 11:55:00,70.37,70.4,70.29,70.29,13762.0,46.7356,46.7556,46.6825,46.6825,13762.0
2016-02-22 12:00:00,70.29,70.39,70.26,70.35,18642.0,46.6825,46.7489,46.6626,46.7223,18642.0
2016-02-22 12:05:00,70.35,70.36,70.24,70.26,21200.0,46.7223,46.729,46.6493,46.6626,21200.0
2016-02-22 12:10:00,70.25,70.35,70.24,70.35,11867.0,46.6559,46.7223,46.6493,46.7223,11867.0
2016-02-22 12:15:00,70.35,70.39,70.32,70.38,8067.0,46.7223,46.7489,46.7024,46.7423,8067.0
2016-02-22 12:20:00,70.37,70.38,70.34,70.38,10407.0,46.7356,46.7423,46.7157,46.7423,10407.0
2016-02-22 12:25:00,70.39,70.42,70.36,70.4,14774.0,46.7489,46.7688,46.729,46.7556,14774.0
2016-02-22 12:30:00,70.4,70.47,70.39,70.45,11381.0,46.7556,46.802,46.7489,46.7888,11381.0
2016-02-22 12:35:00,70.46,70.49,70.34,70.37,24611.0,46.7954,46.8153,46.7157,46.7356,24611.0
2016-02-22 12:40:00,70.38,70.43,70.38,70.42,10811.0,46.7423,46.7755,46.7423,46.7688,10811.0
2016-02-22 12:45:00,70.42,70.42,70.36,70.39,10458.0,46.7688,46.7688,46.729,46.7489,10458.0
2016-02-22 12:50:00,70.38,70.43,70.38,70.42,10886.0,46.7423,46.7755,46.7423,46.7688,10886.0
2016-02-22 12:55:00,70.43,70.46,70.39,70.43,10661.0,46.7755,46.7954,46.7489,46.7755,10661.0
2016-02-22 13:00:00,70.42,70.42,70.36,70.4,16909.0,46.7688,46.7688,46.729,46.7556,16909.0
2016-02-22 13:05:00,70.41,70.41,70.35,70.38,14150.0,46.7622,46.7622,46.7223,46.7423,14150.0
2016-02-22 13:10:00,70.39,70.44,70.39,70.44,9204.0,46.7489,46.7821,46.7489,46.7821,9204.0
2016-02-22 13:15:00,70.43,70.43,70.35,70.36,19634.0,46.7755,46.7755,46.7223,46.729,19634.0
2016-02-22 13:20:00,70.36,70.36,70.28,70.3,12414.0,46.729,46.729,46.6759,46.6891,12414.0
2016-02-22 13:25:00,70.3,70.35,70.3,70.35,10273.0,46.6891,46.7223,46.6891,46.7223,10273.0
2016-02-22 13:30:00,70.35,70.36,70.31,70.31,18877.0,46.7223,46.729,46.6958,46.6958,18877.0
2016-02-22 13:35:00,70.31,70.42,70.31,70.42,22654.0,46.6958,46.7688,46.6958,46.7688,22654.0
2016-02-22 13:40:00,70.43,70.47,70.4,70.44,15996.0,46.7755,46.802,46.7556,46.7821,15996.0
2016-02-22 13:45:00,70.46,70.51,70.42,70.49,30200.0,46.7954,46.8286,46.7688,46.8153,30200.0
2016-02-22 13:50:00,70.49,70.55,70.47,70.51,23376.0,46.8153,46.8552,46.802,46.8286,23376.0
2016-02-22 13:55:00,70.5,70.53,70.49,70.52,12517.0,46.822,46.8419,46.8153,46.8353,12517.0
2016-02-22 14:00:00,70.51,70.54,70.5,70.54,14985.0,46.8286,46.8485,46.822,46.8485,14985.0
2016-02-22 14:05:00,70.54,70.56,70.51,70.55,26990.0,46.8485,46.8618,46.8286,46.8552,26990.0
2016-02-22 14:10:00,70.55,70.57,70.53,70.55,29656.0,46.8552,46.8685,46.8419,46.8552,29656.0
2016-02-22 14:15:00,70.54,70.55,70.41,70.41,35968.0,46.8485,46.8552,46.7622,46.7622,35968.0
2016-02-22 14:20:00,70.41,70.42,70.39,70.4,14440.0,46.7622,46.7688,46.7489,46.7556,14440.0
2016-02-22 14:25:00,70.4,70.45,70.4,70.44,23460.0,46.7556,46.7888,46.7556,46.7821,23460.0
2016-02-22 14:30:00,70.45,70.48,70.43,70.46,10256.0,46.7888,46.8087,46.7755,46.7954,10256.0
2016-02-22 14:35:00,70.47,70.5,70.45,70.45,16936.0,46.802,46.822,46.7888,46.7888,16936.0
2016-02-22 14:40:00,70.45,70.46,70.39,70.42,16200.0,46.7888,46.7954,46.7489,46.7688,16200.0
2016-02-22 14:45:00,70.42,70.45,70.42,70.45,10512.0,46.7688,46.7888,46.7688,46.7888,10512.0
2016-02-22 14:50:00,70.44,70.48,70.44,70.46,14582.0,46.7821,46.8087,46.7821,46.7954,14582.0
2016-02-22 14:55:00,70.46,70.49,70.45,70.49,12037.0,46.7954,46.8153,46.7888,46.8153,12037.0
2016-02-22 15:00:00,70.49,70.51,70.48,70.5,20728.0,46.8153,46.8286,46.8087,46.822,20728.0
2016-02-22 15:05:00,70.5,70.54,70.49,70.49,23347.0,46.822,46.8485,46.8153,46.8153,23347.0
2016-02-22 15:10:00,70.5,70.54,70.48,70.54,22785.0,46.822,46.8485,46.8087,46.8485,22785.0
2016-02-22 15:15:00,70.54,70.57,70.53,70.57,34964.0,46.8485,46.8685,46.8419,46.8685,34964.0
2016-02-22 15:20:00,70.58,70.59,70.56,70.57,21447.0,46.8751,46.8817,46.8618,46.8685,21447.0
2016-02-22 15:25:00,70.57,70.59,70.57,70.57,21864.0,46.8685,46.8817,46.8685,46.8685,21864.0
2016-02-22 15:30:00,70.57,70.68,70.57,70.66,94030.0,46.8685,46.9415,46.8685,46.9282,94030.0
2016-02-22 15:35:00,70.66,70.71,70.65,70.68,44123.0,46.9282,46.9614,46.9216,46.9415,44123.0
2016-02-22 15:40:00,70.68,70.69,70.59,70.66,84240.0,46.9415,46.9482,46.8817,46.9282,84240.0
2016-02-22 15:45:00,70.66,70.71,70.65,70.71,37680.0,46.9282,46.9614,46.9216,46.9614,37680.0
2016-02-22 15:50:00,70.7,70.72,70.68,70.72,78773.0,46.9548,46.9681,46.9415,46.9681,78773.0
2016-02-22 15:55:00,70.72,70.78,70.7,70.76,126199.0,46.9681,47.0079,46.9548,46.9946,126199.0
2016-02-23 09:30:00,70.39,70.79,70.39,70.57,44526.0,46.7489,47.0146,46.7489,46.8685,44526.0
2016-02-23 09:35:00,70.49,70.73,70.44,70.64,25286.0,46.8153,46.9747,46.7821,46.915,25286.0
2016-02-23 09:40:00,70.68,70.71,70.51,70.61,28954.0,46.9415,46.9614,46.8286,46.895,28954.0
2016-02-23 09:45:00,70.61,70.62,70.43,70.47,70405.0,46.895,46.9017,46.7755,46.802,70405.0
2016-02-23 09:50:00,70.46,70.46,70.3,70.31,40482.0,46.7954,46.7954,46.6891,46.6958,40482.0
2016-02-23 09:55:00,70.3,70.38,70.27,70.37,11927.0,46.6891,46.7423,46.6692,46.7356,11927.0
2016-02-23 10:00:00,70.33,70.44,70.32,70.41,19334.0,46.7091,46.7821,46.7024,46.7622,19334.0
2016-02-23 10:05:00,70.42,70.55,70.4,70.54,17835.0,46.7688,46.8552,46.7556,46.8485,17835.0
2016-02-23 10:10:00,70.58,70.72,70.57,70.7,37809.0,46.8751,46.9681,46.8685,46.9548,37809.0
2016-02-23 10:15:00,70.7,70.76,70.64,70.64,25849.0,46.9548,46.9946,46.915,46.915,25849.0
2016-02-23 10:20:00,70.66,70.73,70.64,70.69,33287.0,46.9282,46.9747,46.915,46.9482,33287.0
2016-02-23 10:25:00,70.69,70.81,70.68,70.75,39507.0,46.9482,47.0279,46.9415,46.988,39507.0
2016-02-23 10:30:00,70.75,70.75,70.62,70.66,17585.0,46.988,46.988,46.9017,46.9282,17585.0
2016-02-23 10:35:00,70.65,70.78,70.62,70.77,11511.0,46.9216,47.0079,46.9017,47.0013,11511.0
2016-02-23 10:40:00,70.77,70.81,70.76,70.79,6629.0,47.0013,47.0279,46.9946,47.0146,6629.0
2016-02-23 10:45:00,70.78,70.95,70.76,70.95,21035.0,47.0079,47.1208,46.9946,47.1208,21035.0
2016-02-23 10:50:00,70.94,71.05,70.94,71.03,28657.0,47.1142,47.1872,47.1142,47.174,28657.0
2016-02-23 10:55:00,71.03,71.03,70.81,70.9,45043.0,47.174,47.174,47.0279,47.0876,45043.0
2016-02-23 11:00:00,70.9,71.17,70.89,71.17,59215.0,47.0876,47.2669,47.081,47.2669,59215.0
2016-02-23 11:05:00,71.16,71.19,71.0,71.01,39960.0,47.2603,47.2802,47.154,47.1607,39960.0
2016-02-23 11:10:00,71.0,71.04,70.96,70.96,25620.0,47.154,47.1806,47.1275,47.1275,25620.0
2016-02-23 11:15:00,70.96,71.0,70.93,70.98,26882.0,47.1275,47.154,47.1076,47.1408,26882.0
2016-02-23 11:20:00,70.98,71.11,70.98,71.05,20318.0,47.1408,47.2271,47.1408,47.1872,20318.0
2016-02-23 11:25:00,71.06,71.11,70.99,71.06,16480.0,47.1939,47.2271,47.1474,47.1939,16480.0
2016-02-23 11:30:00,71.06,71.06,70.98,71.01,37984.0,47.1939,47.1939,47.1408,47.1607,37984.0
2016-02-23 11:35:00,71.01,71.03,70.96,71.01,20841.0,47.1607,47.174,47.1275,47.1607,20841.0
2016-02-23 11:40:00,71.02,71.03,70.98,71.01,18496.0,47.1673,47.174,47.1408,47.1607,18496.0
2016-02-23 11:45:00,71.02,71.03,70.98,70.98,14753.0,47.1673,47.174,47.1408,47.1408,14753.0
2016-02-23 11:50:00,70.98,71.0,70.91,70.96,16357.0,47.1408,47.154,47.0943,47.1275,16357.0
2016-02-23 11:55:00,70.96,71.02,70.95,70.96,18962.0,47.1275,47.1673,47.1208,47.1275,18962.0
2016-02-23 12:00:00,70.96,70.97,70.83,70.83,11362.0,47.1275,47.1341,47.0411,47.0411,11362.0
2016-02-23 12:05:00,70.83,70.89,70.81,70.88,12971.0,47.0411,47.081,47.0279,47.0743,12971.0
2016-02-23 12:10:00,70.88,70.94,70.87,70.91,8254.0,47.0743,47.1142,47.0677,47.0943,8254.0
2016-02-23 12:15:00,70.91,70.91,70.85,70.87,10419.0,47.0943,47.0943,47.0544,47.0677,10419.0
2016-02-23 12:20:00,70.87,70.88,70.85,70.88,4519.0,47.0677,47.0743,47.0544,47.0743,4519.0
2016-02-23 12:25:00,70.88,70.97,70.87,70.93,12215.0,47.0743,47.1341,47.0677,47.1076,12215.0
2016-02-23 12:30:00,70.93,70.93,70.9,70.91,7498.0,47.1076,47.1076,47.0876,47.0943,7498.0
2016-02-23 12:35:00,70.92,70.92,70.87,70.88,16629.0,47.1009,47.1009,47.0677,47.0743,16629.0
2016-02-23 12:40:00,70.88,70.9,70.85,70.9,10613.0,47.0743,47.0876,47.0544,47.0876,10613.0
2016-02-23 12:45:00,70.89,70.89,70.85,70.88,6654.0,47.081,47.081,47.0544,47.0743,6654.0
2016-02-23 12:50:00,70.87,70.89,70.84,70.85,10740.0,47.0677,47.081,47.0478,47.0544,10740.0
2016-02-23 12:55:00,70.84,70.89,70.84,70.87,13528.0,47.0478,47.081,47.0478,47.0677,13528.0
2016-02-23 13:00:00,70.87,70.87,70.83,70.84,8158.0,47.0677,47.0677,47.0411,47.0478,8158.0
2016-02-23 13:05:00,70.85,70.87,70.83,70.83,26157.0,47.0544,47.0677,47.0411,47.0411,26157.0
2016-02-23 13:10:00,70.83,70.9,70.82,70.85,18451.0,47.0411,47.0876,47.0345,47.0544,18451.0
2016-02-23 13:15:00,70.84,70.87,70.83,70.84,11914.0,47.0478,47.0677,47.0411,47.0478,11914.0
2016-02-23 13:20:00,70.84,70.84,70.81,70.81,5945.0,47.0478,47.0478,47.0279,47.0279,5945.0
2016-02-23 13:25:00,70.81,70.86,70.8,70.86,44463.0,47.0279,47.0611,47.0212,47.0611,44463.0
2016-02-23 13:30:00,70.86,70.92,70.83,70.83,67889.0,47.0611,47.1009,47.0411,47.0411,67889.0
2016-02-23 13:35:00,70.83,70.9,70.83,70.85,24796.0,47.0411,47.0876,47.0411,47.0544,24796.0
2016-02-23 13:40:00,70.85,70.87,70.8,70.83,33791.0,47.0544,47.0677,47.0212,47.0411,33791.0
2016-02-23 13:45:00,70.82,70.85,70.81,70.83,28016.0,47.0345,47.0544,47.0279,47.0411,28016.0
2016-02-23 13:50:00,70.83,70.84,70.8,70.84,8924.0,47.0411,47.0478,47.0212,47.0478,8924.0
2016-02-23 13:55:00,70.84,70.85,70.8,70.81,14533.0,47.0478,47.0544,47.0212,47.0279,14533.0
2016-02-23 14:00:00,70.81,70.83,70.78,70.81,18615.0,47.0279,47.0411,47.0079,47.0279,18615.0
2016-02-23 14:05:00,70.81,70.83,70.8,70.82,27675.0,47.0279,47.0411,47.0212,47.0345,27675.0
2016-02-23 14:10:00,70.82,70.82,70.72,70.72,46736.0,47.0345,47.0345,46.9681,46.9681,46736.0
2016-02-23 14:15:00,70.71,70.77,70.7,70.74,23529.0,46.9614,47.0013,46.9548,46.9814,23529.0
2016-02-23 14:20:00,70.74,70.76,70.68,70.72,14979.0,46.9814,46.9946,46.9415,46.9681,14979.0
2016-02-23 14:25:00,70.71,70.72,70.66,70.66,9942.0,46.9614,46.9681,46.9282,46.9282,9942.0
2016-02-23 14:30:00,70.66,70.7,70.64,70.69,25326.0,46.9282,46.9548,46.915,46.9482,25326.0
2016-02-23 14:35:00,70.69,70.7,70.65,70.68,17488.0,46.9482,46.9548,46.9216,46.9415,17488.0
2016-02-23 14:40:00,70.69,70.7,70.67,70.68,13347.0,46.9482,46.9548,46.9349,46.9415,13347.0
2016-02-23 14:45:00,70.68,70.76,70.68,70.75,32947.0,46.9415,46.9946,46.9415,46.988,32947.0
2016-02-23 14:50:00,70.76,70.76,70.71,70.71,12722.0,46.9946,46.9946,46.9614,46.9614,12722.0
2016-02-23 14:55:00,70.71,70.73,70.7,70.7,12007.0,46.9614,46.9747,46.9548,46.9548,12007.0
2016-02-23 15:00:00,70.7,70.71,70.66,70.68,27113.0,46.9548,46.9614,46.9282,46.9415,27113.0
2016-02-23 15:05:00,70.67,70.68,70.65,70.66,26142.0,46.9349,46.9415,46.9216,46.9282,26142.0
2016-02-23 15:10:00,70.66,70.67,70.64,70.65,32875.0,46.9282,46.9349,46.915,46.9216,32875.0
2016-02-23 15:15:00,70.65,70.66,70.57,70.61,31252.0,46.9216,46.9282,46.8685,46.895,31252.0
2016-02-23 15:20:00,70.6,70.61,70.55,70.56,20046.0,46.8884,46.895,46.8552,46.8618,20046.0
2016-02-23 15:25:00,70.56,70.56,70.52,70.53,24729.0,46.8618,46.8618,46.8353,46.8419,24729.0
2016-02-23 15:30:00,70.54,70.65,70.53,70.64,39253.0,46.8485,46.9216,46.8419,46.915,39253.0
2016-02-23 15:35:00,70.64,70.79,70.63,70.79,54100.0,46.915,47.0146,46.9083,47.0146,54100.0
2016-02-23 15:40:00,70.79,70.96,70.79,70.96,39870.0,47.0146,47.1275,47.0146,47.1275,39870.0
2016-02-23 15:45:00,70.96,70.97,70.91,70.91,37382.0,47.1275,47.1341,47.0943,47.0943,37382.0
2016-02-23 15:50:00,70.92,70.92,70.87,70.91,73230.0,47.1009,47.1009,47.0677,47.0943,73230.0
2016-02-23 15:55:00,70.92,70.93,70.88,70.89,169284.0,47.1009,47.1076,47.0743,47.081,169284.0
2016-02-24 09:30:00,70.92,71.24,70.78,71.19,36164.0,47.1009,47.3134,47.0079,47.2802,36164.0
2016-02-24 09:35:00,71.15,71.17,70.89,71.12,19764.0,47.2537,47.2669,47.081,47.2337,19764.0
2016-02-24 09:40:00,71.12,71.27,71.07,71.14,50994.0,47.2337,47.3334,47.2005,47.247,50994.0
2016-02-24 09:45:00,71.14,71.26,71.11,71.17,58134.0,47.247,47.3267,47.2271,47.2669,58134.0
2016-02-24 09:50:00,71.18,71.22,71.06,71.08,37257.0,47.2736,47.3002,47.1939,47.2072,37257.0
2016-02-24 09:55:00,71.07,71.12,71.0,71.04,34280.0,47.2005,47.2337,47.154,47.1806,34280.0
2016-02-24 10:00:00,71.03,71.09,70.89,70.91,35144.0,47.174,47.2138,47.081,47.0943,35144.0
2016-02-24 10:05:00,70.9,70.91,70.63,70.63,58650.0,47.0876,47.0943,46.9083,46.9083,58650.0
2016-02-24 10:10:00,70.61,70.85,70.59,70.7,57580.0,46.895,47.0544,46.8817,46.9548,57580.0
2016-02-24 10:15:00,70.71,70.82,70.71,70.81,24258.0,46.9614,47.0345,46.9614,47.0279,24258.0
2016-02-24 10:20:00,70.81,70.93,70.8,70.88,26695.0,47.0279,47.1076,47.0212,47.0743,26695.0
2016-02-24 10:25:00,70.89,70.89,70.7,70.71,29237.0,47.081,47.081,46.9548,46.9614,29237.0
2016-02-24 10:30:00,70.73,70.73,70.56,70.61,29732.0,46.9747,46.9747,46.8618,46.895,29732.0
2016-02-24 10:35:00,70.6,70.73,70.6,70.65,45861.0,46.8884,46.9747,46.8884,46.9216,45861.0
2016-02-24 10:40:00,70.65,70.68,70.59,70.67,24119.0,46.9216,46.9415,46.8817,46.9349,24119.0
2016-02-24 10:45:00,70.68,70.76,70.65,70.67,19283.0,46.9415,46.9946,46.9216,46.9349,19283.0
2016-02-24 10:50:00,70.66,70.66,70.57,70.64,15170.0,46.9282,46.9282,46.8685,46.915,15170.0
2016-02-24 10:55:00,70.65,70.66,70.57,70.62,26630.0,46.9216,46.9282,46.8685,46.9017,26630.0
2016-02-24 11:00:00,70.62,70.63,70.57,70.59,36018.0,46.9017,46.9083,46.8685,46.8817,36018.0
2016-02-24 11:05:00,70.59,70.61,70.49,70.6,53401.0,46.8817,46.895,46.8153,46.8884,53401.0
2016-02-24 11:10:00,70.6,70.66,70.55,70.65,55094.0,46.8884,46.9282,46.8552,46.9216,55094.0
2016-02-24 11:15:00,70.65,70.74,70.52,70.52,15531.0,46.9216,46.9814,46.8353,46.8353,15531.0
2016-02-24 11:20:00,70.53,70.54,70.46,70.47,38380.0,46.8419,46.8485,46.7954,46.802,38380.0
2016-02-24 11:25:00,70.46,70.58,70.45,70.57,23340.0,46.7954,46.8751,46.7888,46.8685,23340.0
2016-02-24 11:30:00,70.55,70.65,70.51,70.59,29063.0,46.8552,46.9216,46.8286,46.8817,29063.0
2016-02-24 11:35:00,70.59,70.64,70.58,70.59,24446.0,46.8817,46.915,46.8751,46.8817,24446.0
2016-02-24 11:40:00,70.59,70.59,70.33,70.33,49397.0,46.8817,46.8817,46.7091,46.7091,49397.0
2016-02-24 11:45:00,70.34,70.43,70.33,70.4,24248.0,46.7157,46.7755,46.7091,46.7556,24248.0
2016-02-24 11:50:00,70.4,70.47,70.38,70.47,27225.0,46.7556,46.802,46.7423,46.802,27225.0
2016-02-24 11:55:00,70.47,70.53,70.47,70.52,23598.0,46.802,46.8419,46.802,46.8353,23598.0
2016-02-24 12:00:00,70.51,70.54,70.47,70.52,40938.0,46.8286,46.8485,46.802,46.8353,40938.0
2016-02-24 12:05:00,70.53,70.58,70.49,70.58,36397.0,46.8419,46.8751,46.8153,46.8751,36397.0
2016-02-24 12:10:00,70.58,70.59,70.56,70.59,20736.0,46.8751,46.8817,46.8618,46.8817,20736.0
2016-02-24 12:15:00,70.58,70.69,70.56,70.67,35930.0,46.8751,46.9482,46.8618,46.9349,35930.0
2016-02-24 12:20:00,70.67,70.68,70.64,70.66,14645.0,46.9349,46.9415,46.915,46.9282,14645.0
2016-02-24 12:25:00,70.66,70.68,70.64,70.66,16339.0,46.9282,46.9415,46.915,46.9282,16339.0
2016-02-24 12:30:00,70.67,70.67,70.54,70.55,49106.0,46.9349,46.9349,46.8485,46.8552,49106.0
2016-02-24 12:35:00,70.56,70.57,70.5,70.53,22171.0,46.8618,46.8685,46.822,46.8419,22171.0
2016-02-24 12:40:00,70.53,70.55,70.5,70.54,23625.0,46.8419,46.8552,46.822,46.8485,23625.0
2016-02-24 12:45:00,70.55,70.56,70.51,70.55,11966.0,46.8552,46.8618,46.8286,46.8552,11966.0
2016-02-24 12:50:00,70.55,70.56,70.5,70.52,16903.0,46.8552,46.8618,46.822,46.8353,16903.0
2016-02-24 12:55:00,70.52,70.57,70.52,70.57,7287.0,46.8353,46.8685,46.8353,46.8685,7287.0
2016-02-24 13:00:00,70.56,70.57,70.53,70.54,11309.0,46.8618,46.8685,46.8419,46.8485,11309.0
2016-02-24 13:05:00,70.54,70.56,70.46,70.46,23444.0,46.8485,46.8618,46.7954,46.7954,23444.0
2016-02-24 13:10:00,70.46,70.46,70.42,70.44,18733.0,46.7954,46.7954,46.7688,46.7821,18733.0
2016-02-24 13:15:00,70.45,70.47,70.41,70.42,22622.0,46.7888,46.802,46.7622,46.7688,22622.0
2016-02-24 13:20:00,70.42,70.44,70.41,70.42,129495.0,46.7688,46.7821,46.7622,46.7688,129495.0
2016-02-24 13:25:00,70.42,70.48,70.42,70.48,13725.0,46.7688,46.8087,46.7688,46.8087,13725.0
2016-02-24 13:30:00,70.48,70.55,70.46,70.55,19136.0,46.8087,46.8552,46.7954,46.8552,19136.0
2016-02-24 13:35:00,70.55,70.6,70.55,70.6,13225.0,46.8552,46.8884,46.8552,46.8884,13225.0
2016-02-24 13:40:00,70.59,70.63,70.59,70.62,22312.0,46.8817,46.9083,46.8817,46.9017,22312.0
2016-02-24 13:45:00,70.63,70.65,70.61,70.64,22677.0,46.9083,46.9216,46.895,46.915,22677.0
2016-02-24 13:50:00,70.63,70.67,70.61,70.65,35239.0,46.9083,46.9349,46.895,46.9216,35239.0
2016-02-24 13:55:00,70.65,70.67,70.62,70.63,131898.0,46.9216,46.9349,46.9017,46.9083,131898.0
2016-02-24 14:00:00,70.63,70.64,70.62,70.64,17682.0,46.9083,46.915,46.9017,46.915,17682.0
2016-02-24 14:05:00,70.64,70.81,70.64,70.8,19997.0,46.915,47.0279,46.915,47.0212,19997.0
2016-02-24 14:10:00,70.79,70.8,70.74,70.75,10968.0,47.0146,47.0212,46.9814,46.988,10968.0
2016-02-24 14:15:00,70.75,70.81,70.74,70.81,18596.0,46.988,47.0279,46.9814,47.0279,18596.0
2016-02-24 14:20:00,70.8,70.88,70.79,70.87,26874.0,47.0212,47.0743,47.0146,47.0677,26874.0
2016-02-24 14:25:00,70.86,70.87,70.8,70.81,28064.0,47.0611,47.0677,47.0212,47.0279,28064.0
2016-02-24 14:30:00,70.81,70.88,70.81,70.87,28010.0,47.0279,47.0743,47.0279,47.0677,28010.0
2016-02-24 14:35:00,70.87,70.87,70.85,70.86,14393.0,47.0677,47.0677,47.0544,47.0611,14393.0
2016-02-24 14:40:00,70.87,70.96,70.87,70.91,28306.0,47.0677,47.1275,47.0677,47.0943,28306.0
2016-02-24 14:45:00,70.92,70.93,70.9,70.93,25875.0,47.1009,47.1076,47.0876,47.1076,25875.0
2016-02-24 14:50:00,70.94,70.96,70.92,70.95,23737.0,47.1142,47.1275,47.1009,47.1208,23737.0
2016-02-24 14:55:00,70.95,70.99,70.93,70.99,32088.0,47.1208,47.1474,47.1076,47.1474,32088.0
2016-02-24 15:00:00,70.99,71.02,70.96,70.98,31494.0,47.1474,47.1673,47.1275,47.1408,31494.0
2016-02-24 15:05:00,70.98,71.15,70.98,71.14,41644.0,47.1408,47.2537,47.1408,47.247,41644.0
2016-02-24 15:10:00,71.14,71.15,71.11,71.14,31991.0,47.247,47.2537,47.2271,47.247,31991.0
2016-02-24 15:15:00,71.14,71.15,71.07,71.08,36605.0,47.247,47.2537,47.2005,47.2072,36605.0
2016-02-24 15:20:00,71.08,71.09,71.05,71.06,28890.0,47.2072,47.2138,47.1872,47.1939,28890.0
2016-02-24 15:25:00,71.06,71.1,71.05,71.1,51363.0,47.1939,47.2205,47.1872,47.2205,51363.0
2016-02-24 15:30:00,71.09,71.19,71.09,71.19,97202.0,47.2138,47.2802,47.2138,47.2802,97202.0
2016-02-24 15:35:00,71.19,71.19,71.1,71.11,54183.0,47.2802,47.2802,47.2205,47.2271,54183.0
2016-02-24 15:40:00,71.11,71.11,71.07,71.08,42056.0,47.2271,47.2271,47.2005,47.2072,42056.0
2016-02-24 15:45:00,71.08,71.11,71.06,71.08,69412.0,47.2072,47.2271,47.1939,47.2072,69412.0
2016-02-24 15:50:00,71.09,71.14,71.09,71.13,51089.0,47.2138,47.247,47.2138,47.2404,51089.0
2016-02-24 15:55:00,71.14,71.3,71.13,71.21,238384.0,47.247,47.3533,47.2404,47.2935,238384.0
2016-02-25 09:30:00,71.34,71.35,71.16,71.3,117028.0,47.3798,47.3865,47.2603,47.3533,117028.0
2016-02-25 09:35:00,71.28,71.53,71.24,71.52,39427.0,47.34,47.506,47.3134,47.4994,39427.0
2016-02-25 09:40:00,71.53,71.68,71.53,71.68,42308.0,47.506,47.6057,47.506,47.6057,42308.0
2016-02-25 09:45:00,71.69,71.79,71.65,71.66,22382.0,47.6123,47.6787,47.5857,47.5924,22382.0
2016-02-25 09:50:00,71.64,71.68,71.55,71.68,17634.0,47.5791,47.6057,47.5193,47.6057,17634.0
2016-02-25 09:55:00,71.68,71.82,71.68,71.78,22913.0,47.6057,47.6986,47.6057,47.6721,22913.0
2016-02-25 10:00:00,71.75,71.81,71.73,71.77,19045.0,47.6521,47.692,47.6389,47.6654,19045.0
2016-02-25 10:05:00,71.75,71.75,71.64,71.65,19862.0,47.6521,47.6521,47.5791,47.5857,19862.0
2016-02-25 10:10:00,71.62,71.71,71.6,71.64,21538.0,47.5658,47.6256,47.5525,47.5791,21538.0
2016-02-25 10:15:00,71.64,71.69,71.6,71.64,16757.0,47.5791,47.6123,47.5525,47.5791,16757.0
2016-02-25 10:20:00,71.64,71.76,71.64,71.7,12297.0,47.5791,47.6588,47.5791,47.6189,12297.0
2016-02-25 10:25:00,71.71,71.72,71.59,71.63,24673.0,47.6256,47.6322,47.5459,47.5725,24673.0
2016-02-25 10:30:00,71.62,71.71,71.62,71.66,17835.0,47.5658,47.6256,47.5658,47.5924,17835.0
2016-02-25 10:35:00,71.66,71.67,71.53,71.58,18911.0,47.5924,47.599,47.506,47.5392,18911.0
2016-02-25 10:40:00,71.58,71.61,71.51,71.58,16505.0,47.5392,47.5592,47.4928,47.5392,16505.0
2016-02-25 10:45:00,71.59,71.68,71.58,71.68,12241.0,47.5459,47.6057,47.5392,47.6057,12241.0
2016-02-25 10:50:00,71.68,71.8,71.68,71.72,13042.0,47.6057,47.6854,47.6057,47.6322,13042.0
2016-02-25 10:55:00,71.73,71.76,71.69,71.74,12929.0,47.6389,47.6588,47.6123,47.6455,12929.0
2016-02-25 11:00:00,71.73,71.74,71.62,71.65,15031.0,47.6389,47.6455,47.5658,47.5857,15031.0
2016-02-25 11:05:00,71.65,71.65,71.56,71.58,13162.0,47.5857,47.5857,47.526,47.5392,13162.0
2016-02-25 11:10:00,71.58,71.66,71.58,71.61,9425.0,47.5392,47.5924,47.5392,47.5592,9425.0
2016-02-25 11:15:00,71.62,71.65,71.59,71.61,15373.0,47.5658,47.5857,47.5459,47.5592,15373.0
2016-02-25 11:20:00,71.6,71.62,71.56,71.61,15531.0,47.5525,47.5658,47.526,47.5592,15531.0
2016-02-25 11:25:00,71.61,71.64,71.61,71.63,48987.0,47.5592,47.5791,47.5592,47.5725,48987.0
2016-02-25 11:30:00,71.64,71.67,71.61,71.61,18936.0,47.5791,47.599,47.5592,47.5592,18936.0
2016-02-25 11:35:00,71.62,71.64,71.59,71.6,7415.0,47.5658,47.5791,47.5459,47.5525,7415.0
2016-02-25 11:40:00,71.6,71.62,71.58,71.61,8377.0,47.5525,47.5658,47.5392,47.5592,8377.0
2016-02-25 11:45:00,71.61,71.65,71.59,71.59,26779.0,47.5592,47.5857,47.5459,47.5459,26779.0
2016-02-25 11:50:00,71.6,71.61,71.54,71.6,11767.0,47.5525,47.5592,47.5127,47.5525,11767.0
2016-02-25 11:55:00,71.62,71.62,71.56,71.57,12258.0,47.5658,47.5658,47.526,47.5326,12258.0
2016-02-25 12:00:00,71.57,71.62,71.56,71.6,12210.0,47.5326,47.5658,47.526,47.5525,12210.0
2016-02-25 12:05:00,71.61,71.62,71.58,71.61,40746.0,47.5592,47.5658,47.5392,47.5592,40746.0
2016-02-25 12:10:00,71.61,71.63,71.56,71.6,28507.0,47.5592,47.5725,47.526,47.5525,28507.0
2016-02-25 12:15:00,71.6,71.62,71.55,71.56,24053.0,47.5525,47.5658,47.5193,47.526,24053.0
2016-02-25 12:20:00,71.56,71.62,71.56,71.62,23515.0,47.526,47.5658,47.526,47.5658,23515.0
2016-02-25 12:25:00,71.62,71.66,71.6,71.62,9240.0,47.5658,47.5924,47.5525,47.5658,9240.0
2016-02-25 12:30:00,71.61,71.62,71.59,71.61,7778.0,47.5592,47.5658,47.5459,47.5592,7778.0
2016-02-25 12:35:00,71.62,71.65,71.59,71.61,18329.0,47.5658,47.5857,47.5459,47.5592,18329.0
2016-02-25 12:40:00,71.62,71.64,71.6,71.62,5853.0,47.5658,47.5791,47.5525,47.5658,5853.0
2016-02-25 12:45:00,71.62,71.7,71.6,71.69,8570.0,47.5658,47.6189,47.5525,47.6123,8570.0
2016-02-25 12:50:00,71.68,71.71,71.65,71.69,8089.0,47.6057,47.6256,47.5857,47.6123,8089.0
2016-02-25 12:55:00,71.7,71.72,71.66,71.68,12564.0,47.6189,47.6322,47.5924,47.6057,12564.0
2016-02-25 13:00:00,71.68,71.7,71.65,71.7,10483.0,47.6057,47.6189,47.5857,47.6189,10483.0
2016-02-25 13:05:00,71.7,71.71,71.62,71.62,8680.0,47.6189,47.6256,47.5658,47.5658,8680.0
2016-02-25 13:10:00,71.61,71.63,71.56,71.56,6597.0,47.5592,47.5725,47.526,47.526,6597.0
2016-02-25 13:15:00,71.57,71.6,71.54,71.6,27513.0,47.5326,47.5525,47.5127,47.5525,27513.0
2016-02-25 13:20:00,71.61,71.65,71.58,71.58,7093.0,47.5592,47.5857,47.5392,47.5392,7093.0
2016-02-25 13:25:00,71.57,71.61,71.57,71.58,8930.0,47.5326,47.5592,47.5326,47.5392,8930.0
2016-02-25 13:30:00,71.56,71.56,71.5,71.51,4991.0,47.526,47.526,47.4861,47.4928,4991.0
2016-02-25 13:35:00,71.51,71.58,71.5,71.57,9010.0,47.4928,47.5392,47.4861,47.5326,9010.0
2016-02-25 13:40:00,71.57,71.6,71.53,71.56,6681.0,47.5326,47.5525,47.506,47.526,6681.0
2016-02-25 13:45:00,71.56,71.59,71.5,71.55,13002.0,47.526,47.5459,47.4861,47.5193,13002.0
2016-02-25 13:50:00,71.55,71.57,71.53,71.54,7761.0,47.5193,47.5326,47.506,47.5127,7761.0
2016-02-25 13:55:00,71.54,71.55,71.5,71.51,10618.0,47.5127,47.5193,47.4861,47.4928,10618.0
2016-02-25 14:00:00,71.52,71.52,71.45,71.49,14671.0,47.4994,47.4994,47.4529,47.4795,14671.0
2016-02-25 14:05:00,71.5,71.5,71.42,71.43,18941.0,47.4861,47.4861,47.433,47.4396,18941.0
2016-02-25 14:10:00,71.43,71.43,71.38,71.39,15359.0,47.4396,47.4396,47.4064,47.4131,15359.0
2016-02-25 14:15:00,71.38,71.39,71.32,71.37,14582.0,47.4064,47.4131,47.3666,47.3998,14582.0
2016-02-25 14:20:00,71.37,71.38,71.3,71.3,7834.0,47.3998,47.4064,47.3533,47.3533,7834.0
2016-02-25 14:25:00,71.29,71.31,71.27,71.29,9822.0,47.3466,47.3599,47.3334,47.3466,9822.0
2016-02-25 14:30:00,71.31,71.38,71.31,71.37,7652.0,47.3599,47.4064,47.3599,47.3998,7652.0
2016-02-25 14:35:00,71.36,71.39,71.36,71.39,15300.0,47.3931,47.4131,47.3931,47.4131,15300.0
2016-02-25 14:40:00,71.38,71.39,71.35,71.36,16326.0,47.4064,47.4131,47.3865,47.3931,16326.0
2016-02-25 14:45:00,71.36,71.4,71.34,71.39,6232.0,47.3931,47.4197,47.3798,47.4131,6232.0
2016-02-25 14:50:00,71.38,71.39,71.35,71.37,12595.0,47.4064,47.4131,47.3865,47.3998,12595.0
2016-02-25 14:55:00,71.37,71.37,71.33,71.34,10043.0,47.3998,47.3998,47.3732,47.3798,10043.0
2016-02-25 15:00:00,71.33,71.34,71.28,71.34,20632.0,47.3732,47.3798,47.34,47.3798,20632.0
2016-02-25 15:05:00,71.34,71.35,71.32,71.33,16478.0,47.3798,47.3865,47.3666,47.3732,16478.0
2016-02-25 15:10:00,71.34,71.36,71.3,71.32,18944.0,47.3798,47.3931,47.3533,47.3666,18944.0
2016-02-25 15:15:00,71.32,71.33,71.3,71.33,18470.0,47.3666,47.3732,47.3533,47.3732,18470.0
2016-02-25 15:20:00,71.33,71.41,71.33,71.4,14099.0,47.3732,47.4263,47.3732,47.4197,14099.0
2016-02-25 15:25:00,71.4,71.42,71.37,71.39,26869.0,47.4197,47.433,47.3998,47.4131,26869.0
2016-02-25 15:30:00,71.39,71.48,71.39,71.46,34253.0,47.4131,47.4728,47.4131,47.4595,34253.0
2016-02-25 15:35:00,71.45,71.63,71.45,71.63,18489.0,47.4529,47.5725,47.4529,47.5725,18489.0
2016-02-25 15:40:00,71.62,71.73,71.62,71.71,32642.0,47.5658,47.6389,47.5658,47.6256,32642.0
2016-02-25 15:45:00,71.72,71.78,71.7,71.77,67672.0,47.6322,47.6721,47.6189,47.6654,67672.0
2016-02-25 15:50:00,71.77,71.81,71.74,71.81,86479.0,47.6654,47.692,47.6455,47.692,86479.0
2016-02-25 15:55:00,71.8,71.87,71.78,71.83,131800.0,47.6854,47.7318,47.6721,47.7053,131800.0
2016-02-26 09:30:00,71.6,71.75,71.34,71.4,30547.0,47.5525,47.6521,47.3798,47.4197,30547.0
2016-02-26 09:35:00,71.45,71.49,71.25,71.28,15662.0,47.4529,47.4795,47.3201,47.34,15662.0
2016-02-26 09:40:00,71.27,71.38,71.26,71.28,23678.0,47.3334,47.4064,47.3267,47.34,23678.0
2016-02-26 09:45:00,71.29,71.38,71.22,71.31,31075.0,47.3466,47.4064,47.3002,47.3599,31075.0
2016-02-26 09:50:00,71.33,71.36,71.08,71.12,30757.0,47.3732,47.3931,47.2072,47.2337,30757.0
2016-02-26 09:55:00,71.09,71.11,71.0,71.04,14835.0,47.2138,47.2271,47.154,47.1806,14835.0
2016-02-26 10:00:00,71.04,71.05,70.87,70.98,34527.0,47.1806,47.1872,47.0677,47.1408,34527.0
2016-02-26 10:05:00,71.01,71.04,70.88,71.0,35929.0,47.1607,47.1806,47.0743,47.154,35929.0
2016-02-26 10:10:00,71.0,71.02,70.85,70.87,25812.0,47.154,47.1673,47.0544,47.0677,25812.0
2016-02-26 10:15:00,70.85,70.98,70.77,70.97,42010.0,47.0544,47.1408,47.0013,47.1341,42010.0
2016-02-26 10:20:00,70.97,70.99,70.85,70.86,22919.0,47.1341,47.1474,47.0544,47.0611,22919.0
2016-02-26 10:25:00,70.88,70.91,70.77,70.8,21272.0,47.0743,47.0943,47.0013,47.0212,21272.0
2016-02-26 10:30:00,70.8,70.88,70.75,70.86,15284.0,47.0212,47.0743,46.988,47.0611,15284.0
2016-02-26 10:35:00,70.86,70.87,70.72,70.73,18247.0,47.0611,47.0677,46.9681,46.9747,18247.0
2016-02-26 10:40:00,70.74,70.81,70.73,70.75,13977.0,46.9814,47.0279,46.9747,46.988,13977.0
2016-02-26 10:45:00,70.75,70.75,70.68,70.68,13116.0,46.988,46.988,46.9415,46.9415,13116.0
2016-02-26 10:50:00,70.66,70.66,70.46,70.51,20091.0,46.9282,46.9282,46.7954,46.8286,20091.0
2016-02-26 10:55:00,70.51,70.56,70.5,70.54,11335.0,46.8286,46.8618,46.822,46.8485,11335.0
2016-02-26 11:00:00,70.53,70.56,70.48,70.49,20419.0,46.8419,46.8618,46.8087,46.8153,20419.0
2016-02-26 11:05:00,70.5,70.61,70.46,70.6,28810.0,46.822,46.895,46.7954,46.8884,28810.0
2016-02-26 11:10:00,70.6,70.62,70.53,70.58,10678.0,46.8884,46.9017,46.8419,46.8751,10678.0
2016-02-26 11:15:00,70.59,70.64,70.57,70.61,20604.0,46.8817,46.915,46.8685,46.895,20604.0
2016-02-26 11:20:00,70.62,70.7,70.59,70.61,49738.0,46.9017,46.9548,46.8817,46.895,49738.0
2016-02-26 11:25:00,70.6,70.61,70.35,70.37,27829.0,46.8884,46.895,46.7223,46.7356,27829.0
2016-02-26 11:30:00,70.38,70.5,70.38,70.49,15192.0,46.7423,46.822,46.7423,46.8153,15192.0
2016-02-26 11:35:00,70.48,70.49,70.37,70.39,18766.0,46.8087,46.8153,46.7356,46.7489,18766.0
2016-02-26 11:40:00,70.38,70.39,70.3,70.3,37868.0,46.7423,46.7489,46.6891,46.6891,37868.0
2016-02-26 11:45:00,70.3,70.35,70.26,70.29,26958.0,46.6891,46.7223,46.6626,46.6825,26958.0
2016-02-26 11:50:00,70.29,70.33,70.21,70.26,41035.0,46.6825,46.7091,46.6294,46.6626,41035.0
2016-02-26 11:55:00,70.25,70.26,70.12,70.14,23813.0,46.6559,46.6626,46.5696,46.5829,23813.0
2016-02-26 12:00:00,70.14,70.19,70.13,70.16,14936.0,46.5829,46.6161,46.5762,46.5962,14936.0
2016-02-26 12:05:00,70.17,70.32,70.15,70.32,33510.0,46.6028,46.7024,46.5895,46.7024,33510.0
2016-02-26 12:10:00,70.32,70.34,70.2,70.2,13944.0,46.7024,46.7157,46.6227,46.6227,13944.0
2016-02-26 12:15:00,70.2,70.33,70.18,70.29,10637.0,46.6227,46.7091,46.6094,46.6825,10637.0
2016-02-26 12:20:00,70.29,70.36,70.29,70.33,9875.0,46.6825,46.729,46.6825,46.7091,9875.0
2016-02-26 12:25:00,70.31,70.47,70.31,70.43,15172.0,46.6958,46.802,46.6958,46.7755,15172.0
2016-02-26 12:30:00,70.42,70.45,70.39,70.45,12437.0,46.7688,46.7888,46.7489,46.7888,12437.0
2016-02-26 12:35:00,70.45,70.46,70.42,70.46,14205.0,46.7888,46.7954,46.7688,46.7954,14205.0
2016-02-26 12:40:00,70.45,70.48,70.42,70.42,10030.0,46.7888,46.8087,46.7688,46.7688,10030.0
2016-02-26 12:45:00,70.42,70.43,70.34,70.38,15348.0,46.7688,46.7755,46.7157,46.7423,15348.0
2016-02-26 12:50:00,70.37,70.37,70.3,70.33,10943.0,46.7356,46.7356,46.6891,46.7091,10943.0
2016-02-26 12:55:00,70.34,70.38,70.32,70.32,9641.0,46.7157,46.7423,46.7024,46.7024,9641.0
2016-02-26 13:00:00,70.32,70.32,70.21,70.23,16073.0,46.7024,46.7024,46.6294,46.6427,16073.0
2016-02-26 13:05:00,70.23,70.29,70.22,70.27,19151.0,46.6427,46.6825,46.636,46.6692,19151.0
2016-02-26 13:10:00,70.27,70.27,70.08,70.08,22738.0,46.6692,46.6692,46.543,46.543,22738.0
2016-02-26 13:15:00,70.08,70.13,70.07,70.1,17480.0,46.543,46.5762,46.5364,46.5563,17480.0
2016-02-26 13:20:00,70.09,70.1,70.03,70.04,15652.0,46.5497,46.5563,46.5098,46.5165,15652.0
2016-02-26 13:25:00,70.03,70.04,69.96,70.0,25436.0,46.5098,46.5165,46.4633,46.4899,25436.0
2016-02-26 13:30:00,70.0,70.01,69.95,69.96,27457.0,46.4899,46.4965,46.4567,46.4633,27457.0
2016-02-26 13:35:00,69.96,70.05,69.91,70.04,28569.0,46.4633,46.5231,46.4301,46.5165,28569.0
2016-02-26 13:40:00,70.04,70.05,69.99,69.99,16083.0,46.5165,46.5231,46.4833,46.4833,16083.0
2016-02-26 13:45:00,70.0,70.06,70.0,70.03,27254.0,46.4899,46.5297,46.4899,46.5098,27254.0
2016-02-26 13:50:00,70.04,70.12,70.04,70.12,13193.0,46.5165,46.5696,46.5165,46.5696,13193.0
2016-02-26 13:55:00,70.13,70.17,70.08,70.14,19322.0,46.5762,46.6028,46.543,46.5829,19322.0
2016-02-26 14:00:00,70.15,70.18,70.13,70.16,17227.0,46.5895,46.6094,46.5762,46.5962,17227.0
2016-02-26 14:05:00,70.17,70.22,70.15,70.16,20901.0,46.6028,46.636,46.5895,46.5962,20901.0
2016-02-26 14:10:00,70.16,70.2,70.11,70.17,60383.0,46.5962,46.6227,46.563,46.6028,60383.0
2016-02-26 14:15:00,70.17,70.29,70.17,70.26,18411.0,46.6028,46.6825,46.6028,46.6626,18411.0
2016-02-26 14:20:00,70.25,70.26,70.22,70.25,29652.0,46.6559,46.6626,46.636,46.6559,29652.0
2016-02-26 14:25:00,70.26,70.27,70.18,70.18,14718.0,46.6626,46.6692,46.6094,46.6094,14718.0
2016-02-26 14:30:00,70.19,70.19,70.12,70.13,18412.0,46.6161,46.6161,46.5696,46.5762,18412.0
2016-02-26 14:35:00,70.13,70.14,70.09,70.14,12441.0,46.5762,46.5829,46.5497,46.5829,12441.0
2016-02-26 14:40:00,70.14,70.15,70.01,70.01,18401.0,46.5829,46.5895,46.4965,46.4965,18401.0
2016-02-26 14:45:00,70.01,70.09,70.01,70.06,14366.0,46.4965,46.5497,46.4965,46.5297,14366.0
2016-02-26 14:50:00,70.07,70.22,70.06,70.2,34874.0,46.5364,46.636,46.5297,46.6227,34874.0
2016-02-26 14:55:00,70.19,70.24,70.16,70.22,139163.0,46.6161,46.6493,46.5962,46.636,139163.0
2016-02-26 15:00:00,70.23,70.23,70.17,70.21,15955.0,46.6427,46.6427,46.6028,46.6294,15955.0
2016-02-26 15:05:00,70.22,70.36,70.21,70.33,35100.0,46.636,46.729,46.6294,46.7091,35100.0
2016-02-26 15:10:00,70.34,70.34,70.29,70.29,14475.0,46.7157,46.7157,46.6825,46.6825,14475.0
2016-02-26 15:15:00,70.29,70.34,70.27,70.33,17558.0,46.6825,46.7157,46.6692,46.7091,17558.0
2016-02-26 15:20:00,70.34,70.4,70.33,70.33,53411.0,46.7157,46.7556,46.7091,46.7091,53411.0
2016-02-26 15:25:00,70.34,70.34,70.18,70.2,44044.0,46.7157,46.7157,46.6094,46.6227,44044.0
2016-02-26 15:30:00,70.2,70.26,70.19,70.22,43459.0,46.6227,46.6626,46.6161,46.636,43459.0
2016-02-26 15:35:00,70.22,70.23,70.14,70.14,49052.0,46.636,46.6427,46.5829,46.5829,49052.0
2016-02-26 15:40:00,70.14,70.23,70.14,70.22,94010.0,46.5829,46.6427,46.5829,46.636,94010.0
2016-02-26 15:45:00,70.22,70.23,70.14,70.17,64049.0,46.636,46.6427,46.5829,46.6028,64049.0
2016-02-26 15:50:00,70.16,70.17,70.1,70.12,69853.0,46.5962,46.6028,46.5563,46.5696,69853.0
2016-02-26 15:55:00,70.11,70.13,70.01,70.02,208429.0,46.563,46.5762,46.4965,46.5032,208429.0
2016-02-29 09:30:00,70.01,70.09,69.89,70.02,41103.0,46.4965,46.5497,46.4168,46.5032,41103.0
2016-02-29 09:35:00,70.02,70.19,69.96,70.06,34984.0,46.5032,46.6161,46.4633,46.5297,34984.0
2016-02-29 09:40:00,70.03,70.13,70.01,70.02,17339.0,46.5098,46.5762,46.4965,46.5032,17339.0
2016-02-29 09:45:00,70.02,70.14,69.98,70.14,20526.0,46.5032,46.5829,46.4766,46.5829,20526.0
2016-02-29 09:50:00,70.14,70.23,70.09,70.1,23139.0,46.5829,46.6427,46.5497,46.5563,23139.0
2016-02-29 09:55:00,70.1,70.2,70.09,70.13,16408.0,46.5563,46.6227,46.5497,46.5762,16408.0
2016-02-29 10:00:00,70.12,70.12,69.94,69.96,27629.0,46.5696,46.5696,46.4501,46.4633,27629.0
2016-02-29 10:05:00,69.97,70.06,69.9,69.92,30334.0,46.47,46.5297,46.4235,46.4368,30334.0
2016-02-29 10:10:00,69.92,69.92,69.85,69.88,20812.0,46.4368,46.4368,46.3903,46.4102,20812.0
2016-02-29 10:15:00,69.9,69.96,69.86,69.95,53644.0,46.4235,46.4633,46.3969,46.4567,53644.0
2016-02-29 10:20:00,69.96,70.09,69.95,70.08,45363.0,46.4633,46.5497,46.4567,46.543,45363.0
2016-02-29 10:25:00,70.09,70.21,70.08,70.19,24626.0,46.5497,46.6294,46.543,46.6161,24626.0
2016-02-29 10:30:00,70.19,70.27,70.12,70.19,20043.0,46.6161,46.6692,46.5696,46.6161,20043.0
2016-02-29 10:35:00,70.19,70.22,70.14,70.19,14324.0,46.6161,46.636,46.5829,46.6161,14324.0
2016-02-29 10:40:00,70.18,70.25,70.18,70.22,24209.0,46.6094,46.6559,46.6094,46.636,24209.0
2016-02-29 10:45:00,70.22,70.3,70.21,70.27,14095.0,46.636,46.6891,46.6294,46.6692,14095.0
2016-02-29 10:50:00,70.26,70.28,70.22,70.25,13269.0,46.6626,46.6759,46.636,46.6559,13269.0
2016-02-29 10:55:00,70.24,70.33,70.23,70.25,12922.0,46.6493,46.7091,46.6427,46.6559,12922.0
2016-02-29 11:00:00,70.24,70.28,70.24,70.24,13054.0,46.6493,46.6759,46.6493,46.6493,13054.0
2016-02-29 11:05:00,70.24,70.25,70.18,70.19,22385.0,46.6493,46.6559,46.6094,46.6161,22385.0
2016-02-29 11:10:00,70.2,70.28,70.19,70.27,17420.0,46.6227,46.6759,46.6161,46.6692,17420.0
2016-02-29 11:15:00,70.26,70.29,70.22,70.28,15446.0,46.6626,46.6825,46.636,46.6759,15446.0
2016-02-29 11:20:00,70.28,70.35,70.28,70.33,12306.0,46.6759,46.7223,46.6759,46.7091,12306.0
2016-02-29 11:25:00,70.35,70.42,70.35,70.4,8472.0,46.7223,46.7688,46.7223,46.7556,8472.0
2016-02-29 11:30:00,70.4,70.49,70.39,70.48,29262.0,46.7556,46.8153,46.7489,46.8087,29262.0
2016-02-29 11:35:00,70.48,70.58,70.47,70.56,30472.0,46.8087,46.8751,46.802,46.8618,30472.0
2016-02-29 11:40:00,70.55,70.56,70.49,70.55,20630.0,46.8552,46.8618,46.8153,46.8552,20630.0
2016-02-29 11:45:00,70.55,70.57,70.52,70.52,12399.0,46.8552,46.8685,46.8353,46.8353,12399.0
2016-02-29 11:50:00,70.53,70.54,70.51,70.54,113624.0,46.8419,46.8485,46.8286,46.8485,113624.0
2016-02-29 11:55:00,70.53,70.59,70.49,70.57,22311.0,46.8419,46.8817,46.8153,46.8685,22311.0
2016-02-29 12:00:00,70.58,70.63,70.57,70.59,15814.0,46.8751,46.9083,46.8685,46.8817,15814.0
2016-02-29 12:05:00,70.6,70.63,70.56,70.57,14899.0,46.8884,46.9083,46.8618,46.8685,14899.0
2016-02-29 12:10:00,70.58,70.58,70.44,70.46,13154.0,46.8751,46.8751,46.7821,46.7954,13154.0
2016-02-29 12:15:00,70.46,70.51,70.46,70.49,6769.0,46.7954,46.8286,46.7954,46.8153,6769.0
2016-02-29 12:20:00,70.5,70.54,70.5,70.53,10655.0,46.822,46.8485,46.822,46.8419,10655.0
2016-02-29 12:25:00,70.53,70.56,70.43,70.44,14499.0,46.8419,46.8618,46.7755,46.7821,14499.0
2016-02-29 12:30:00,70.44,70.45,70.37,70.41,13656.0,46.7821,46.7888,46.7356,46.7622,13656.0
2016-02-29 12:35:00,70.41,70.43,70.36,70.39,17149.0,46.7622,46.7755,46.729,46.7489,17149.0
2016-02-29 12:40:00,70.42,70.42,70.36,70.36,29230.0,46.7688,46.7688,46.729,46.729,29230.0
2016-02-29 12:45:00,70.36,70.4,70.3,70.4,157252.0,46.729,46.7556,46.6891,46.7556,157252.0
2016-02-29 12:50:00,70.4,70.54,70.4,70.54,13683.0,46.7556,46.8485,46.7556,46.8485,13683.0
2016-02-29 12:55:00,70.55,70.55,70.5,70.52,10646.0,46.8552,46.8552,46.822,46.8353,10646.0
2016-02-29 13:00:00,70.52,70.53,70.45,70.45,14239.0,46.8353,46.8419,46.7888,46.7888,14239.0
2016-02-29 13:05:00,70.45,70.5,70.45,70.48,13685.0,46.7888,46.822,46.7888,46.8087,13685.0
2016-02-29 13:10:00,70.48,70.49,70.37,70.38,13433.0,46.8087,46.8153,46.7356,46.7423,13433.0
2016-02-29 13:15:00,70.38,70.41,70.38,70.41,15772.0,46.7423,46.7622,46.7423,46.7622,15772.0
2016-02-29 13:20:00,70.41,70.47,70.4,70.45,22661.0,46.7622,46.802,46.7556,46.7888,22661.0
2016-02-29 13:25:00,70.46,70.47,70.41,70.43,26911.0,46.7954,46.802,46.7622,46.7755,26911.0
2016-02-29 13:30:00,70.43,70.53,70.42,70.53,40672.0,46.7755,46.8419,46.7688,46.8419,40672.0
2016-02-29 13:35:00,70.54,70.57,70.51,70.51,31816.0,46.8485,46.8685,46.8286,46.8286,31816.0
2016-02-29 13:40:00,70.51,70.64,70.51,70.62,25017.0,46.8286,46.915,46.8286,46.9017,25017.0
2016-02-29 13:45:00,70.62,70.68,70.61,70.67,29128.0,46.9017,46.9415,46.895,46.9349,29128.0
2016-02-29 13:50:00,70.67,70.73,70.64,70.64,73224.0,46.9349,46.9747,46.915,46.915,73224.0
2016-02-29 13:55:00,70.63,70.67,70.59,70.66,32705.0,46.9083,46.9349,46.8817,46.9282,32705.0
2016-02-29 14:00:00,70.66,70.66,70.59,70.61,26059.0,46.9282,46.9282,46.8817,46.895,26059.0
2016-02-29 14:05:00,70.61,70.62,70.54,70.56,21092.0,46.895,46.9017,46.8485,46.8618,21092.0
2016-02-29 14:10:00,70.56,70.65,70.54,70.63,23201.0,46.8618,46.9216,46.8485,46.9083,23201.0
2016-02-29 14:15:00,70.63,70.64,70.6,70.6,13920.0,46.9083,46.915,46.8884,46.8884,13920.0
2016-02-29 14:20:00,70.6,70.6,70.5,70.52,14177.0,46.8884,46.8884,46.822,46.8353,14177.0
2016-02-29 14:25:00,70.51,70.53,70.49,70.5,15873.0,46.8286,46.8419,46.8153,46.822,15873.0
2016-02-29 14:30:00,70.5,70.5,70.39,70.41,25115.0,46.822,46.822,46.7489,46.7622,25115.0
2016-02-29 14:35:00,70.41,70.49,70.4,70.47,24599.0,46.7622,46.8153,46.7556,46.802,24599.0
2016-02-29 14:40:00,70.47,70.47,70.42,70.43,14309.0,46.802,46.802,46.7688,46.7755,14309.0
2016-02-29 14:45:00,70.42,70.43,70.39,70.41,26478.0,46.7688,46.7755,46.7489,46.7622,26478.0
2016-02-29 14:50:00,70.41,70.42,70.39,70.39,21431.0,46.7622,46.7688,46.7489,46.7489,21431.0
2016-02-29 14:55:00,70.38,70.47,70.38,70.47,26162.0,46.7423,46.802,46.7423,46.802,26162.0
2016-02-29 15:00:00,70.47,70.47,70.35,70.36,35258.0,46.802,46.802,46.7223,46.729,35258.0
2016-02-29 15:05:00,70.35,70.36,70.24,70.26,69690.0,46.7223,46.729,46.6493,46.6626,69690.0
2016-02-29 15:10:00,70.26,70.26,70.14,70.15,48762.0,46.6626,46.6626,46.5829,46.5895,48762.0
2016-02-29 15:15:00,70.16,70.16,70.07,70.09,50934.0,46.5962,46.5962,46.5364,46.5497,50934.0
2016-02-29 15:20:00,70.09,70.11,70.05,70.06,22447.0,46.5497,46.563,46.5231,46.5297,22447.0
2016-02-29 15:25:00,70.06,70.08,70.02,70.04,38137.0,46.5297,46.543,46.5032,46.5165,38137.0
2016-02-29 15:30:00,70.03,70.13,70.03,70.08,45151.0,46.5098,46.5762,46.5098,46.543,45151.0
2016-02-29 15:35:00,70.08,70.1,70.03,70.1,63469.0,46.543,46.5563,46.5098,46.5563,63469.0
2016-02-29 15:40:00,70.11,70.12,70.06,70.11,54367.0,46.563,46.5696,46.5297,46.563,54367.0
2016-02-29 15:45:00,70.12,70.17,70.1,70.17,64962.0,46.5696,46.6028,46.5563,46.6028,64962.0
2016-02-29 15:50:00,70.17,70.17,70.09,70.11,58267.0,46.6028,46.6028,46.5497,46.563,58267.0
2016-02-29 15:55:00,70.12,70.13,69.91,69.92,259759.0,46.5696,46.5762,46.4301,46.4368,259759.0
2016-03-01 09:30:00,70.33,70.42,70.22,70.31,43400.0,46.7091,46.7688,46.636,46.6958,43400.0
2016-03-01 09:35:00,70.2,70.35,70.2,70.29,54929.0,46.6227,46.7223,46.6227,46.6825,54929.0
2016-03-01 09:40:00,70.29,70.3,70.15,70.23,15720.0,46.6825,46.6891,46.5895,46.6427,15720.0
2016-03-01 09:45:00,70.22,70.28,70.12,70.16,15619.0,46.636,46.6759,46.5696,46.5962,15619.0
2016-03-01 09:50:00,70.17,70.31,70.16,70.23,14763.0,46.6028,46.6958,46.5962,46.6427,14763.0
2016-03-01 09:55:00,70.23,70.34,70.21,70.3,17206.0,46.6427,46.7157,46.6294,46.6891,17206.0
2016-03-01 10:00:00,70.3,70.3,70.07,70.09,17057.0,46.6891,46.6891,46.5364,46.5497,17057.0
2016-03-01 10:05:00,70.1,70.14,70.01,70.07,25499.0,46.5563,46.5829,46.4965,46.5364,25499.0
2016-03-01 10:10:00,70.08,70.15,70.02,70.1,22304.0,46.543,46.5895,46.5032,46.5563,22304.0
2016-03-01 10:15:00,70.06,70.15,70.03,70.12,22172.0,46.5297,46.5895,46.5098,46.5696,22172.0
2016-03-01 10:20:00,70.13,70.17,70.09,70.15,20899.0,46.5762,46.6028,46.5497,46.5895,20899.0
2016-03-01 10:25:00,70.14,70.26,70.09,70.1,57042.0,46.5829,46.6626,46.5497,46.5563,57042.0
2016-03-01 10:30:00,70.11,70.14,69.96,69.98,27243.0,46.563,46.5829,46.4633,46.4766,27243.0
2016-03-01 10:35:00,69.98,69.99,69.78,69.8,44321.0,46.4766,46.4833,46.3438,46.3571,44321.0
2016-03-01 10:40:00,69.8,69.87,69.79,69.84,24556.0,46.3571,46.4036,46.3504,46.3836,24556.0
2016-03-01 10:45:00,69.84,69.84,69.72,69.74,35872.0,46.3836,46.3836,46.3039,46.3172,35872.0
2016-03-01 10:50:00,69.73,69.79,69.71,69.73,34843.0,46.3106,46.3504,46.2973,46.3106,34843.0
2016-03-01 10:55:00,69.74,69.81,69.71,69.73,22654.0,46.3172,46.3637,46.2973,46.3106,22654.0
2016-03-01 11:00:00,69.73,69.73,69.65,69.67,23526.0,46.3106,46.3106,46.2575,46.2707,23526.0
2016-03-01 11:05:00,69.68,69.69,69.57,69.6,17433.0,46.2774,46.284,46.2043,46.2242,17433.0
2016-03-01 11:10:00,69.61,69.66,69.56,69.62,21261.0,46.2309,46.2641,46.1977,46.2375,21261.0
2016-03-01 11:15:00,69.61,69.67,69.6,69.66,22058.0,46.2309,46.2707,46.2242,46.2641,22058.0
2016-03-01 11:20:00,69.66,69.79,69.66,69.76,21384.0,46.2641,46.3504,46.2641,46.3305,21384.0
2016-03-01 11:25:00,69.76,69.79,69.73,69.76,13209.0,46.3305,46.3504,46.3106,46.3305,13209.0
2016-03-01 11:30:00,69.76,69.77,69.71,69.75,17109.0,46.3305,46.3371,46.2973,46.3239,17109.0
2016-03-01 11:35:00,69.75,69.76,69.67,69.67,19666.0,46.3239,46.3305,46.2707,46.2707,19666.0
2016-03-01 11:40:00,69.66,69.72,69.62,69.63,21133.0,46.2641,46.3039,46.2375,46.2442,21133.0
2016-03-01 11:45:00,69.64,69.66,69.6,69.63,16156.0,46.2508,46.2641,46.2242,46.2442,16156.0
2016-03-01 11:50:00,69.63,69.71,69.62,69.66,14250.0,46.2442,46.2973,46.2375,46.2641,14250.0
2016-03-01 11:55:00,69.67,69.75,69.66,69.68,9831.0,46.2707,46.3239,46.2641,46.2774,9831.0
2016-03-01 12:00:00,69.68,69.77,69.64,69.77,24353.0,46.2774,46.3371,46.2508,46.3371,24353.0
2016-03-01 12:05:00,69.77,69.82,69.75,69.77,18516.0,46.3371,46.3704,46.3239,46.3371,18516.0
2016-03-01 12:10:00,69.77,69.78,69.67,69.72,20413.0,46.3371,46.3438,46.2707,46.3039,20413.0
2016-03-01 12:15:00,69.72,69.8,69.72,69.77,18727.0,46.3039,46.3571,46.3039,46.3371,18727.0
2016-03-01 12:20:00,69.77,69.84,69.76,69.81,15456.0,46.3371,46.3836,46.3305,46.3637,15456.0
2016-03-01 12:25:00,69.82,69.82,69.77,69.79,16230.0,46.3704,46.3704,46.3371,46.3504,16230.0
2016-03-01 12:30:00,69.8,69.81,69.69,69.69,22840.0,46.3571,46.3637,46.284,46.284,22840.0
2016-03-01 12:35:00,69.69,69.8,69.68,69.77,16222.0,46.284,46.3571,46.2774,46.3371,16222.0
2016-03-01 12:40:00,69.77,69.83,69.75,69.78,13774.0,46.3371,46.377,46.3239,46.3438,13774.0
2016-03-01 12:45:00,69.78,69.81,69.74,69.75,11039.0,46.3438,46.3637,46.3172,46.3239,11039.0
2016-03-01 12:50:00,69.74,69.78,69.73,69.77,15635.0,46.3172,46.3438,46.3106,46.3371,15635.0
2016-03-01 12:55:00,69.77,69.78,69.75,69.76,11214.0,46.3371,46.3438,46.3239,46.3305,11214.0
2016-03-01 13:00:00,69.76,69.78,69.73,69.77,14457.0,46.3305,46.3438,46.3106,46.3371,14457.0
2016-03-01 13:05:00,69.78,69.8,69.73,69.74,11193.0,46.3438,46.3571,46.3106,46.3172,11193.0
2016-03-01 13:10:00,69.72,69.78,69.72,69.76,22393.0,46.3039,46.3438,46.3039,46.3305,22393.0
2016-03-01 13:15:00,69.77,69.77,69.72,69.72,12238.0,46.3371,46.3371,46.3039,46.3039,12238.0
2016-03-01 13:20:00,69.73,69.77,69.71,69.76,11767.0,46.3106,46.3371,46.2973,46.3305,11767.0
2016-03-01 13:25:00,69.76,69.85,69.75,69.83,16488.0,46.3305,46.3903,46.3239,46.377,16488.0
2016-03-01 13:30:00,69.83,69.87,69.82,69.85,18061.0,46.377,46.4036,46.3704,46.3903,18061.0
2016-03-01 13:35:00,69.84,69.86,69.81,69.82,17150.0,46.3836,46.3969,46.3637,46.3704,17150.0
2016-03-01 13:40:00,69.82,69.9,69.82,69.89,16357.0,46.3704,46.4235,46.3704,46.4168,16357.0
2016-03-01 13:45:00,69.88,69.93,69.88,69.91,9846.0,46.4102,46.4434,46.4102,46.4301,9846.0
2016-03-01 13:50:00,69.9,69.93,69.87,69.89,25220.0,46.4235,46.4434,46.4036,46.4168,25220.0
2016-03-01 13:55:00,69.88,69.89,69.8,69.81,51053.0,46.4102,46.4168,46.3571,46.3637,51053.0
2016-03-01 14:00:00,69.81,69.84,69.78,69.82,24183.0,46.3637,46.3836,46.3438,46.3704,24183.0
2016-03-01 14:05:00,69.82,69.86,69.78,69.8,31902.0,46.3704,46.3969,46.3438,46.3571,31902.0
2016-03-01 14:10:00,69.8,69.85,69.74,69.74,39698.0,46.3571,46.3903,46.3172,46.3172,39698.0
2016-03-01 14:15:00,69.74,69.77,69.72,69.72,26195.0,46.3172,46.3371,46.3039,46.3039,26195.0
2016-03-01 14:20:00,69.72,69.75,69.65,69.66,32470.0,46.3039,46.3239,46.2575,46.2641,32470.0
2016-03-01 14:25:00,69.65,69.79,69.63,69.79,23531.0,46.2575,46.3504,46.2442,46.3504,23531.0
2016-03-01 14:30:00,69.8,69.83,69.75,69.81,18093.0,46.3571,46.377,46.3239,46.3637,18093.0
2016-03-01 14:35:00,69.81,69.9,69.8,69.9,19919.0,46.3637,46.4235,46.3571,46.4235,19919.0
2016-03-01 14:40:00,69.89,70.03,69.89,69.96,49915.0,46.4168,46.5098,46.4168,46.4633,49915.0
2016-03-01 14:45:00,69.95,70.13,69.95,70.13,24413.0,46.4567,46.5762,46.4567,46.5762,24413.0
2016-03-01 14:50:00,70.13,70.16,70.05,70.14,23369.0,46.5762,46.5962,46.5231,46.5829,23369.0
2016-03-01 14:55:00,70.14,70.18,70.13,70.17,16727.0,46.5829,46.6094,46.5762,46.6028,16727.0
2016-03-01 15:00:00,70.17,70.3,70.17,70.3,51184.0,46.6028,46.6891,46.6028,46.6891,51184.0
2016-03-01 15:05:00,70.29,70.33,70.21,70.26,38036.0,46.6825,46.7091,46.6294,46.6626,38036.0
2016-03-01 15:10:00,70.25,70.38,70.25,70.36,20512.0,46.6559,46.7423,46.6559,46.729,20512.0
2016-03-01 15:15:00,70.36,70.42,70.31,70.4,23237.0,46.729,46.7688,46.6958,46.7556,23237.0
2016-03-01 15:20:00,70.4,70.4,70.33,70.39,29187.0,46.7556,46.7556,46.7091,46.7489,29187.0
2016-03-01 15:25:00,70.4,70.4,70.3,70.31,23882.0,46.7556,46.7556,46.6891,46.6958,23882.0
2016-03-01 15:30:00,70.31,70.32,70.19,70.19,22015.0,46.6958,46.7024,46.6161,46.6161,22015.0
2016-03-01 15:35:00,70.19,70.19,70.1,70.13,22284.0,46.6161,46.6161,46.5563,46.5762,22284.0
2016-03-01 15:40:00,70.12,70.12,70.05,70.07,32484.0,46.5696,46.5696,46.5231,46.5364,32484.0
2016-03-01 15:45:00,70.08,70.1,70.05,70.06,46040.0,46.543,46.5563,46.5231,46.5297,46040.0
2016-03-01 15:50:00,70.05,70.06,69.99,70.0,64703.0,46.5231,46.5297,46.4833,46.4899,64703.0
2016-03-01 15:55:00,70.0,70.0,69.9,69.94,258445.0,46.4899,46.4899,46.4235,46.4501,258445.0
2016-03-02 09:30:00,69.06,69.25,68.52,68.76,74445.0,46.3325,46.4599,45.9702,46.1312,74445.0
2016-03-02 09:35:00,68.75,68.78,68.13,68.31,50891.0,46.1245,46.1446,45.7085,45.8293,50891.0
2016-03-02 09:40:00,68.26,68.28,67.58,67.96,146161.0,45.7957,45.8092,45.3395,45.5945,146161.0
2016-03-02 09:45:00,67.96,68.2,67.9,68.15,55232.0,45.5945,45.7555,45.5542,45.7219,55232.0
2016-03-02 09:50:00,68.14,68.28,68.04,68.2,72070.0,45.7152,45.8092,45.6481,45.7555,72070.0
2016-03-02 09:55:00,68.18,68.28,68.04,68.15,65670.0,45.7421,45.8092,45.6481,45.7219,65670.0
2016-03-02 10:00:00,68.16,68.24,68.04,68.16,58257.0,45.7287,45.7823,45.6481,45.7287,58257.0
2016-03-02 10:05:00,68.15,68.31,68.15,68.31,66478.0,45.7219,45.8293,45.7219,45.8293,66478.0
2016-03-02 10:10:00,68.31,68.37,68.2,68.24,66311.0,45.8293,45.8695,45.7555,45.7823,66311.0
2016-03-02 10:15:00,68.23,68.28,68.17,68.17,61424.0,45.7756,45.8092,45.7354,45.7354,61424.0
2016-03-02 10:20:00,68.18,68.28,68.17,68.22,54071.0,45.7421,45.8092,45.7354,45.7689,54071.0
2016-03-02 10:25:00,68.22,68.28,68.2,68.27,53381.0,45.7689,45.8092,45.7555,45.8025,53381.0
2016-03-02 10:30:00,68.26,68.27,68.16,68.18,51102.0,45.7957,45.8025,45.7287,45.7421,51102.0
2016-03-02 10:35:00,68.18,68.18,68.06,68.11,41524.0,45.7421,45.7421,45.6616,45.6951,41524.0
2016-03-02 10:40:00,68.1,68.17,68.07,68.09,38562.0,45.6884,45.7354,45.6683,45.6817,38562.0
2016-03-02 10:45:00,68.1,68.24,68.07,68.2,26740.0,45.6884,45.7823,45.6683,45.7555,26740.0
2016-03-02 10:50:00,68.2,68.25,68.18,68.19,32197.0,45.7555,45.789,45.7421,45.7488,32197.0
2016-03-02 10:55:00,68.19,68.24,68.19,68.22,36294.0,45.7488,45.7823,45.7488,45.7689,36294.0
2016-03-02 11:00:00,68.21,68.25,68.21,68.23,36892.0,45.7622,45.789,45.7622,45.7756,36892.0
2016-03-02 11:05:00,68.23,68.25,68.23,68.24,42725.0,45.7756,45.789,45.7756,45.7823,42725.0
2016-03-02 11:10:00,68.24,68.25,68.2,68.23,44564.0,45.7823,45.789,45.7555,45.7756,44564.0
2016-03-02 11:15:00,68.22,68.25,68.21,68.22,60903.0,45.7689,45.789,45.7622,45.7689,60903.0
2016-03-02 11:20:00,68.23,68.32,68.22,68.24,123509.0,45.7756,45.836,45.7689,45.7823,123509.0
2016-03-02 11:25:00,68.24,68.32,68.23,68.31,106117.0,45.7823,45.836,45.7756,45.8293,106117.0
2016-03-02 11:30:00,68.32,68.5,68.31,68.38,92880.0,45.836,45.9568,45.8293,45.8763,92880.0
2016-03-02 11:35:00,68.38,68.54,68.36,68.5,33012.0,45.8763,45.9836,45.8628,45.9568,33012.0
2016-03-02 11:40:00,68.49,68.59,68.48,68.55,12835.0,45.9501,46.0171,45.9433,45.9903,12835.0
2016-03-02 11:45:00,68.58,68.71,68.57,68.71,38570.0,46.0104,46.0977,46.0037,46.0977,38570.0
2016-03-02 11:50:00,68.71,68.87,68.71,68.81,35565.0,46.0977,46.205,46.0977,46.1647,35565.0
2016-03-02 11:55:00,68.82,68.87,68.77,68.83,23374.0,46.1714,46.205,46.1379,46.1782,23374.0
2016-03-02 12:00:00,68.83,68.86,68.7,68.76,20123.0,46.1782,46.1983,46.0909,46.1312,20123.0
2016-03-02 12:05:00,68.76,68.78,68.64,68.73,56893.0,46.1312,46.1446,46.0507,46.1111,56893.0
2016-03-02 12:10:00,68.73,68.75,68.7,68.72,19433.0,46.1111,46.1245,46.0909,46.1044,19433.0
2016-03-02 12:15:00,68.72,68.83,68.7,68.82,50852.0,46.1044,46.1782,46.0909,46.1714,50852.0
2016-03-02 12:20:00,68.82,68.83,68.77,68.81,21907.0,46.1714,46.1782,46.1379,46.1647,21907.0
2016-03-02 12:25:00,68.81,68.82,68.77,68.8,21672.0,46.1647,46.1714,46.1379,46.158,21672.0
2016-03-02 12:30:00,68.81,68.85,68.77,68.85,20809.0,46.1647,46.1916,46.1379,46.1916,20809.0
2016-03-02 12:35:00,68.85,68.88,68.83,68.85,29423.0,46.1916,46.2117,46.1782,46.1916,29423.0
2016-03-02 12:40:00,68.85,68.85,68.75,68.76,54245.0,46.1916,46.1916,46.1245,46.1312,54245.0
2016-03-02 12:45:00,68.76,68.89,68.76,68.84,17056.0,46.1312,46.2184,46.1312,46.1849,17056.0
2016-03-02 12:50:00,68.84,68.84,68.75,68.76,26615.0,46.1849,46.1849,46.1245,46.1312,26615.0
2016-03-02 12:55:00,68.76,68.82,68.75,68.8,28693.0,46.1312,46.1714,46.1245,46.158,28693.0
2016-03-02 13:00:00,68.8,68.81,68.77,68.81,28108.0,46.158,46.1647,46.1379,46.1647,28108.0
2016-03-02 13:05:00,68.81,68.83,68.77,68.81,34726.0,46.1647,46.1782,46.1379,46.1647,34726.0
2016-03-02 13:10:00,68.81,68.82,68.79,68.8,19923.0,46.1647,46.1714,46.1513,46.158,19923.0
2016-03-02 13:15:00,68.8,68.82,68.74,68.8,28081.0,46.158,46.1714,46.1178,46.158,28081.0
2016-03-02 13:20:00,68.81,68.82,68.79,68.81,32522.0,46.1647,46.1714,46.1513,46.1647,32522.0
2016-03-02 13:25:00,68.8,68.81,68.78,68.8,30062.0,46.158,46.1647,46.1446,46.158,30062.0
2016-03-02 13:30:00,68.79,68.82,68.78,68.81,24220.0,46.1513,46.1714,46.1446,46.1647,24220.0
2016-03-02 13:35:00,68.81,68.85,68.81,68.81,42879.0,46.1647,46.1916,46.1647,46.1647,42879.0
2016-03-02 13:40:00,68.81,68.84,68.79,68.82,29233.0,46.1647,46.1849,46.1513,46.1714,29233.0
2016-03-02 13:45:00,68.82,68.84,68.8,68.83,17151.0,46.1714,46.1849,46.158,46.1782,17151.0
2016-03-02 13:50:00,68.84,68.88,68.81,68.84,40354.0,46.1849,46.2117,46.1647,46.1849,40354.0
2016-03-02 13:55:00,68.85,68.85,68.76,68.81,46295.0,46.1916,46.1916,46.1312,46.1647,46295.0
2016-03-02 14:00:00,68.81,68.82,68.78,68.79,23175.0,46.1647,46.1714,46.1446,46.1513,23175.0
2016-03-02 14:05:00,68.78,68.81,68.75,68.81,37719.0,46.1446,46.1647,46.1245,46.1647,37719.0
2016-03-02 14:10:00,68.81,68.84,68.79,68.82,25479.0,46.1647,46.1849,46.1513,46.1714,25479.0
2016-03-02 14:15:00,68.82,68.85,68.79,68.8,17761.0,46.1714,46.1916,46.1513,46.158,17761.0
2016-03-02 14:20:00,68.81,68.83,68.79,68.82,14352.0,46.1647,46.1782,46.1513,46.1714,14352.0
2016-03-02 14:25:00,68.82,68.85,68.8,68.83,33742.0,46.1714,46.1916,46.158,46.1782,33742.0
2016-03-02 14:30:00,68.83,68.87,68.8,68.81,36887.0,46.1782,46.205,46.158,46.1647,36887.0
2016-03-02 14:35:00,68.81,68.81,68.73,68.79,50296.0,46.1647,46.1647,46.1111,46.1513,50296.0
2016-03-02 14:40:00,68.79,68.83,68.79,68.82,36243.0,46.1513,46.1782,46.1513,46.1714,36243.0
2016-03-02 14:45:00,68.81,68.82,68.75,68.77,29923.0,46.1647,46.1714,46.1245,46.1379,29923.0
2016-03-02 14:50:00,68.77,68.82,68.77,68.82,28952.0,46.1379,46.1714,46.1379,46.1714,28952.0
2016-03-02 14:55:00,68.82,68.85,68.79,68.85,38773.0,46.1714,46.1916,46.1513,46.1916,38773.0
2016-03-02 15:00:00,68.85,68.85,68.81,68.82,31146.0,46.1916,46.1916,46.1647,46.1714,31146.0
2016-03-02 15:05:00,68.81,68.85,68.81,68.85,55686.0,46.1647,46.1916,46.1647,46.1916,55686.0
2016-03-02 15:10:00,68.85,68.89,68.84,68.86,76584.0,46.1916,46.2184,46.1849,46.1983,76584.0
2016-03-02 15:15:00,68.87,68.88,68.85,68.86,24350.0,46.205,46.2117,46.1916,46.1983,24350.0
2016-03-02 15:20:00,68.85,68.87,68.83,68.87,62017.0,46.1916,46.205,46.1782,46.205,62017.0
2016-03-02 15:25:00,68.88,68.93,68.86,68.86,40340.0,46.2117,46.2452,46.1983,46.1983,40340.0
2016-03-02 15:30:00,68.86,68.87,68.83,68.87,72497.0,46.1983,46.205,46.1782,46.205,72497.0
2016-03-02 15:35:00,68.86,68.89,68.79,68.79,73244.0,46.1983,46.2184,46.1513,46.1513,73244.0
2016-03-02 15:40:00,68.78,68.79,68.75,68.76,138363.0,46.1446,46.1513,46.1245,46.1312,138363.0
2016-03-02 15:45:00,68.75,68.76,68.67,68.67,90276.0,46.1245,46.1312,46.0708,46.0708,90276.0
2016-03-02 15:50:00,68.68,68.71,68.67,68.7,111692.0,46.0775,46.0977,46.0708,46.0909,111692.0
2016-03-02 15:55:00,68.71,68.79,68.7,68.78,178756.0,46.0977,46.1513,46.0909,46.1446,178756.0
2016-03-03 09:30:00,68.89,69.01,68.67,68.69,35216.0,46.2184,46.2989,46.0708,46.0842,35216.0
2016-03-03 09:35:00,68.7,68.82,68.66,68.67,40192.0,46.0909,46.1714,46.0641,46.0708,40192.0
2016-03-03 09:40:00,68.7,68.75,68.56,68.68,24414.0,46.0909,46.1245,45.997,46.0775,24414.0
2016-03-03 09:45:00,68.66,68.77,68.59,68.59,32115.0,46.0641,46.1379,46.0171,46.0171,32115.0
2016-03-03 09:50:00,68.58,68.69,68.5,68.52,40109.0,46.0104,46.0842,45.9568,45.9702,40109.0
2016-03-03 09:55:00,68.55,68.6,68.49,68.5,60683.0,45.9903,46.0239,45.9501,45.9568,60683.0
2016-03-03 10:00:00,68.5,68.52,68.38,68.39,55496.0,45.9568,45.9702,45.8763,45.883,55496.0
2016-03-03 10:05:00,68.39,68.43,68.32,68.32,26318.0,45.883,45.9098,45.836,45.836,26318.0
2016-03-03 10:10:00,68.32,68.44,68.31,68.34,35573.0,45.836,45.9165,45.8293,45.8494,35573.0
2016-03-03 10:15:00,68.34,68.42,68.34,68.37,24900.0,45.8494,45.9031,45.8494,45.8695,24900.0
2016-03-03 10:20:00,68.37,68.42,68.33,68.38,19267.0,45.8695,45.9031,45.8427,45.8763,19267.0
2016-03-03 10:25:00,68.38,68.42,68.32,68.35,23272.0,45.8763,45.9031,45.836,45.8561,23272.0
2016-03-03 10:30:00,68.35,68.37,68.32,68.32,23119.0,45.8561,45.8695,45.836,45.836,23119.0
2016-03-03 10:35:00,68.33,68.37,68.3,68.31,65359.0,45.8427,45.8695,45.8226,45.8293,65359.0
2016-03-03 10:40:00,68.31,68.49,68.29,68.48,42260.0,45.8293,45.9501,45.8159,45.9433,42260.0
2016-03-03 10:45:00,68.48,68.57,68.39,68.55,33016.0,45.9433,46.0037,45.883,45.9903,33016.0
2016-03-03 10:50:00,68.57,68.68,68.57,68.63,18493.0,46.0037,46.0775,46.0037,46.044,18493.0
2016-03-03 10:55:00,68.64,68.65,68.54,68.54,29773.0,46.0507,46.0574,45.9836,45.9836,29773.0
2016-03-03 11:00:00,68.54,68.74,68.53,68.67,31597.0,45.9836,46.1178,45.9769,46.0708,31597.0
2016-03-03 11:05:00,68.67,68.77,68.65,68.76,22453.0,46.0708,46.1379,46.0574,46.1312,22453.0
2016-03-03 11:10:00,68.76,68.8,68.76,68.77,21565.0,46.1312,46.158,46.1312,46.1379,21565.0
2016-03-03 11:15:00,68.76,68.91,68.76,68.9,23639.0,46.1312,46.2318,46.1312,46.2251,23639.0
2016-03-03 11:20:00,68.91,69.02,68.91,69.0,30272.0,46.2318,46.3056,46.2318,46.2922,30272.0
2016-03-03 11:25:00,69.0,69.02,68.9,68.99,35232.0,46.2922,46.3056,46.2251,46.2855,35232.0
2016-03-03 11:30:00,68.99,69.13,68.99,69.11,27540.0,46.2855,46.3794,46.2855,46.366,27540.0
2016-03-03 11:35:00,69.11,69.21,69.11,69.21,17935.0,46.366,46.4331,46.366,46.4331,17935.0
2016-03-03 11:40:00,69.21,69.22,69.02,69.03,28251.0,46.4331,46.4398,46.3056,46.3123,28251.0
2016-03-03 11:45:00,69.02,69.18,69.01,69.17,22670.0,46.3056,46.413,46.2989,46.4063,22670.0
2016-03-03 11:50:00,69.19,69.19,69.01,69.14,37988.0,46.4197,46.4197,46.2989,46.3861,37988.0
2016-03-03 11:55:00,69.14,69.2,69.11,69.11,23973.0,46.3861,46.4264,46.366,46.366,23973.0
2016-03-03 12:00:00,69.11,69.16,69.1,69.11,18714.0,46.366,46.3996,46.3593,46.366,18714.0
2016-03-03 12:05:00,69.12,69.15,69.06,69.08,18562.0,46.3727,46.3928,46.3325,46.3459,18562.0
2016-03-03 12:10:00,69.08,69.19,69.06,69.18,19457.0,46.3459,46.4197,46.3325,46.413,19457.0
2016-03-03 12:15:00,69.14,69.15,69.09,69.09,20349.0,46.3861,46.3928,46.3526,46.3526,20349.0
2016-03-03 12:20:00,69.1,69.1,68.98,68.98,21182.0,46.3593,46.3593,46.2788,46.2788,21182.0
2016-03-03 12:25:00,68.98,69.01,68.91,68.92,21684.0,46.2788,46.2989,46.2318,46.2385,21684.0
2016-03-03 12:30:00,68.92,68.98,68.9,68.98,16070.0,46.2385,46.2788,46.2251,46.2788,16070.0
2016-03-03 12:35:00,68.97,69.07,68.97,69.05,14901.0,46.2721,46.3392,46.2721,46.3258,14901.0
2016-03-03 12:40:00,69.04,69.09,69.01,69.05,20660.0,46.319,46.3526,46.2989,46.3258,20660.0
2016-03-03 12:45:00,69.06,69.14,69.06,69.1,13580.0,46.3325,46.3861,46.3325,46.3593,13580.0
2016-03-03 12:50:00,69.1,69.12,69.09,69.11,13376.0,46.3593,46.3727,46.3526,46.366,13376.0
2016-03-03 12:55:00,69.11,69.24,69.11,69.22,14379.0,46.366,46.4532,46.366,46.4398,14379.0
2016-03-03 13:00:00,69.22,69.24,69.18,69.19,22972.0,46.4398,46.4532,46.413,46.4197,22972.0
2016-03-03 13:05:00,69.19,69.25,69.19,69.22,46606.0,46.4197,46.4599,46.4197,46.4398,46606.0
2016-03-03 13:10:00,69.23,69.24,69.1,69.1,75072.0,46.4465,46.4532,46.3593,46.3593,75072.0
2016-03-03 13:15:00,69.11,69.17,69.08,69.16,28252.0,46.366,46.4063,46.3459,46.3996,28252.0
2016-03-03 13:20:00,69.16,69.19,69.15,69.16,28860.0,46.3996,46.4197,46.3928,46.3996,28860.0
2016-03-03 13:25:00,69.17,69.23,69.17,69.2,23184.0,46.4063,46.4465,46.4063,46.4264,23184.0
2016-03-03 13:30:00,69.2,69.22,69.18,69.2,55081.0,46.4264,46.4398,46.413,46.4264,55081.0
2016-03-03 13:35:00,69.2,69.22,69.19,69.2,33017.0,46.4264,46.4398,46.4197,46.4264,33017.0
2016-03-03 13:40:00,69.2,69.26,69.2,69.26,30999.0,46.4264,46.4666,46.4264,46.4666,30999.0
2016-03-03 13:45:00,69.27,69.36,69.27,69.34,37279.0,46.4734,46.5337,46.4734,46.5203,37279.0
2016-03-03 13:50:00,69.34,69.44,69.32,69.43,28475.0,46.5203,46.5874,46.5069,46.5807,28475.0
2016-03-03 13:55:00,69.44,69.44,69.31,69.37,32771.0,46.5874,46.5874,46.5002,46.5404,32771.0
2016-03-03 14:00:00,69.37,69.41,69.35,69.4,22825.0,46.5404,46.5673,46.527,46.5606,22825.0
2016-03-03 14:05:00,69.41,69.44,69.32,69.4,54123.0,46.5673,46.5874,46.5069,46.5606,54123.0
2016-03-03 14:10:00,69.41,69.41,69.33,69.34,26957.0,46.5673,46.5673,46.5136,46.5203,26957.0
2016-03-03 14:15:00,69.34,69.4,69.32,69.39,38635.0,46.5203,46.5606,46.5069,46.5539,38635.0
2016-03-03 14:20:00,69.39,69.43,69.37,69.38,27611.0,46.5539,46.5807,46.5404,46.5472,27611.0
2016-03-03 14:25:00,69.38,69.5,69.36,69.44,42477.0,46.5472,46.6277,46.5337,46.5874,42477.0
2016-03-03 14:30:00,69.43,69.44,69.37,69.44,37496.0,46.5807,46.5874,46.5404,46.5874,37496.0
2016-03-03 14:35:00,69.44,69.6,69.43,69.59,38529.0,46.5874,46.6948,46.5807,46.688,38529.0
2016-03-03 14:40:00,69.58,69.69,69.56,69.68,29867.0,46.6813,46.7551,46.6679,46.7484,29867.0
2016-03-03 14:45:00,69.67,69.68,69.6,69.68,32892.0,46.7417,46.7484,46.6948,46.7484,32892.0
2016-03-03 14:50:00,69.68,69.71,69.63,69.67,34644.0,46.7484,46.7686,46.7149,46.7417,34644.0
2016-03-03 14:55:00,69.67,69.77,69.63,69.74,31818.0,46.7417,46.8088,46.7149,46.7887,31818.0
2016-03-03 15:00:00,69.74,69.76,69.67,69.67,24791.0,46.7887,46.8021,46.7417,46.7417,24791.0
2016-03-03 15:05:00,69.67,69.74,69.67,69.73,34152.0,46.7417,46.7887,46.7417,46.782,34152.0
2016-03-03 15:10:00,69.72,69.77,69.7,69.76,30565.0,46.7753,46.8088,46.7618,46.8021,30565.0
2016-03-03 15:15:00,69.75,69.75,69.66,69.67,32397.0,46.7954,46.7954,46.735,46.7417,32397.0
2016-03-03 15:20:00,69.68,69.76,69.67,69.74,48362.0,46.7484,46.8021,46.7417,46.7887,48362.0
2016-03-03 15:25:00,69.75,69.89,69.75,69.88,27829.0,46.7954,46.8893,46.7954,46.8826,27829.0
2016-03-03 15:30:00,69.88,69.9,69.84,69.87,36738.0,46.8826,46.896,46.8558,46.8759,36738.0
2016-03-03 15:35:00,69.88,69.95,69.86,69.91,30307.0,46.8826,46.9296,46.8692,46.9027,30307.0
2016-03-03 15:40:00,69.91,70.03,69.91,69.99,88353.0,46.9027,46.9832,46.9027,46.9564,88353.0
2016-03-03 15:45:00,69.99,70.0,69.92,69.99,95528.0,46.9564,46.9631,46.9094,46.9564,95528.0
2016-03-03 15:50:00,69.99,69.99,69.91,69.95,88803.0,46.9564,46.9564,46.9027,46.9296,88803.0
2016-03-03 15:55:00,69.95,70.0,69.93,69.99,177217.0,46.9296,46.9631,46.9162,46.9564,177217.0
2016-03-04 09:30:00,69.54,69.86,69.32,69.62,39862.0,46.6545,46.8692,46.5069,46.7082,39862.0
2016-03-04 09:35:00,69.61,69.63,69.34,69.56,27005.0,46.7015,46.7149,46.5203,46.6679,27005.0
2016-03-04 09:40:00,69.54,69.63,69.42,69.53,24535.0,46.6545,46.7149,46.574,46.6478,24535.0
2016-03-04 09:45:00,69.56,69.62,69.47,69.58,19917.0,46.6679,46.7082,46.6075,46.6813,19917.0
2016-03-04 09:50:00,69.56,69.56,69.33,69.46,19776.0,46.6679,46.6679,46.5136,46.6008,19776.0
2016-03-04 09:55:00,69.48,69.53,69.37,69.49,13491.0,46.6142,46.6478,46.5404,46.621,13491.0
2016-03-04 10:00:00,69.46,69.6,69.39,69.58,22432.0,46.6008,46.6948,46.5539,46.6813,22432.0
2016-03-04 10:05:00,69.51,69.6,69.47,69.53,17322.0,46.6344,46.6948,46.6075,46.6478,17322.0
2016-03-04 10:10:00,69.54,69.61,69.5,69.55,17965.0,46.6545,46.7015,46.6277,46.6612,17965.0
2016-03-04 10:15:00,69.56,69.61,69.5,69.53,17502.0,46.6679,46.7015,46.6277,46.6478,17502.0
2016-03-04 10:20:00,69.52,69.8,69.51,69.74,25839.0,46.6411,46.8289,46.6344,46.7887,25839.0
2016-03-04 10:25:00,69.76,69.9,69.74,69.84,15760.0,46.8021,46.896,46.7887,46.8558,15760.0
2016-03-04 10:30:00,69.88,69.97,69.86,69.92,19840.0,46.8826,46.943,46.8692,46.9094,19840.0
2016-03-04 10:35:00,69.92,70.05,69.9,69.97,27856.0,46.9094,46.9967,46.896,46.943,27856.0
2016-03-04 10:40:00,69.98,70.0,69.91,70.0,11622.0,46.9497,46.9631,46.9027,46.9631,11622.0
2016-03-04 10:45:00,70.0,70.07,70.0,70.04,16050.0,46.9631,47.0101,46.9631,46.9899,16050.0
2016-03-04 10:50:00,70.03,70.19,70.02,70.11,20417.0,46.9832,47.0906,46.9765,47.0369,20417.0
2016-03-04 10:55:00,70.13,70.19,70.06,70.19,13578.0,47.0503,47.0906,47.0034,47.0906,13578.0
2016-03-04 11:00:00,70.2,70.21,70.04,70.17,17240.0,47.0973,47.104,46.9899,47.0772,17240.0
2016-03-04 11:05:00,70.19,70.23,70.16,70.23,10676.0,47.0906,47.1174,47.0705,47.1174,10676.0
2016-03-04 11:10:00,70.23,70.26,70.08,70.15,13643.0,47.1174,47.1375,47.0168,47.0637,13643.0
2016-03-04 11:15:00,70.16,70.17,70.04,70.08,18734.0,47.0705,47.0772,46.9899,47.0168,18734.0
2016-03-04 11:20:00,70.08,70.14,70.06,70.14,12712.0,47.0168,47.057,47.0034,47.057,12712.0
2016-03-04 11:25:00,70.14,70.17,70.04,70.04,16651.0,47.057,47.0772,46.9899,46.9899,16651.0
2016-03-04 11:30:00,70.04,70.07,69.98,69.99,22378.0,46.9899,47.0101,46.9497,46.9564,22378.0
2016-03-04 11:35:00,69.99,70.01,69.94,70.0,11717.0,46.9564,46.9698,46.9229,46.9631,11717.0
2016-03-04 11:40:00,70.0,70.1,70.0,70.09,11433.0,46.9631,47.0302,46.9631,47.0235,11433.0
2016-03-04 11:45:00,70.1,70.19,70.1,70.12,14904.0,47.0302,47.0906,47.0302,47.0436,14904.0
2016-03-04 11:50:00,70.13,70.15,70.02,70.04,11961.0,47.0503,47.0637,46.9765,46.9899,11961.0
2016-03-04 11:55:00,70.05,70.06,70.03,70.06,6082.0,46.9967,47.0034,46.9832,47.0034,6082.0
2016-03-04 12:00:00,70.08,70.14,70.06,70.14,7456.0,47.0168,47.057,47.0034,47.057,7456.0
2016-03-04 12:05:00,70.14,70.21,70.14,70.19,9324.0,47.057,47.104,47.057,47.0906,9324.0
2016-03-04 12:10:00,70.19,70.32,70.18,70.32,23080.0,47.0906,47.1778,47.0839,47.1778,23080.0
2016-03-04 12:15:00,70.32,70.33,70.25,70.28,10315.0,47.1778,47.1845,47.1308,47.151,10315.0
2016-03-04 12:20:00,70.27,70.34,70.23,70.31,13547.0,47.1443,47.1912,47.1174,47.1711,13547.0
2016-03-04 12:25:00,70.29,70.37,70.29,70.36,26593.0,47.1577,47.2113,47.1577,47.2046,26593.0
2016-03-04 12:30:00,70.35,70.38,70.34,70.35,13573.0,47.1979,47.2181,47.1912,47.1979,13573.0
2016-03-04 12:35:00,70.36,70.44,70.35,70.37,21217.0,47.2046,47.2583,47.1979,47.2113,21217.0
2016-03-04 12:40:00,70.38,70.41,70.34,70.39,10385.0,47.2181,47.2382,47.1912,47.2248,10385.0
2016-03-04 12:45:00,70.38,70.39,70.36,70.38,8489.0,47.2181,47.2248,47.2046,47.2181,8489.0
2016-03-04 12:50:00,70.38,70.41,70.32,70.4,12217.0,47.2181,47.2382,47.1778,47.2315,12217.0
2016-03-04 12:55:00,70.4,70.43,70.37,70.42,8215.0,47.2315,47.2516,47.2113,47.2449,8215.0
2016-03-04 13:00:00,70.41,70.42,70.36,70.42,8324.0,47.2382,47.2449,47.2046,47.2449,8324.0
2016-03-04 13:05:00,70.41,70.43,70.39,70.42,10893.0,47.2382,47.2516,47.2248,47.2449,10893.0
2016-03-04 13:10:00,70.42,70.43,70.39,70.39,12157.0,47.2449,47.2516,47.2248,47.2248,12157.0
2016-03-04 13:15:00,70.38,70.39,70.29,70.3,12008.0,47.2181,47.2248,47.1577,47.1644,12008.0
2016-03-04 13:20:00,70.29,70.3,70.25,70.29,24489.0,47.1577,47.1644,47.1308,47.1577,24489.0
2016-03-04 13:25:00,70.29,70.38,70.29,70.38,42354.0,47.1577,47.2181,47.1577,47.2181,42354.0
2016-03-04 13:30:00,70.37,70.38,70.35,70.36,40645.0,47.2113,47.2181,47.1979,47.2046,40645.0
2016-03-04 13:35:00,70.36,70.36,70.24,70.27,14701.0,47.2046,47.2046,47.1241,47.1443,14701.0
2016-03-04 13:40:00,70.26,70.4,70.26,70.39,10856.0,47.1375,47.2315,47.1375,47.2248,10856.0
2016-03-04 13:45:00,70.39,70.47,70.38,70.4,20531.0,47.2248,47.2784,47.2181,47.2315,20531.0
2016-03-04 13:50:00,70.42,70.44,70.34,70.36,17731.0,47.2449,47.2583,47.1912,47.2046,17731.0
2016-03-04 13:55:00,70.35,70.37,70.34,70.37,9827.0,47.1979,47.2113,47.1912,47.2113,9827.0
2016-03-04 14:00:00,70.38,70.52,70.38,70.49,55260.0,47.2181,47.312,47.2181,47.2919,55260.0
2016-03-04 14:05:00,70.49,70.54,70.49,70.53,68934.0,47.2919,47.3254,47.2919,47.3187,68934.0
2016-03-04 14:10:00,70.53,70.78,70.52,70.77,74396.0,47.3187,47.4864,47.312,47.4797,74396.0
2016-03-04 14:15:00,70.77,70.77,70.58,70.58,25235.0,47.4797,47.4797,47.3522,47.3522,25235.0
2016-03-04 14:20:00,70.58,70.68,70.57,70.6,63365.0,47.3522,47.4193,47.3455,47.3657,63365.0
2016-03-04 14:25:00,70.59,70.68,70.58,70.63,20295.0,47.3589,47.4193,47.3522,47.3858,20295.0
2016-03-04 14:30:00,70.63,70.64,70.54,70.58,21746.0,47.3858,47.3925,47.3254,47.3522,21746.0
2016-03-04 14:35:00,70.59,70.64,70.56,70.58,32722.0,47.3589,47.3925,47.3388,47.3522,32722.0
2016-03-04 14:40:00,70.58,70.62,70.57,70.59,32253.0,47.3522,47.3791,47.3455,47.3589,32253.0
2016-03-04 14:45:00,70.58,70.61,70.54,70.6,180355.0,47.3522,47.3724,47.3254,47.3657,180355.0
2016-03-04 14:50:00,70.6,70.61,70.55,70.56,35385.0,47.3657,47.3724,47.3321,47.3388,35385.0
2016-03-04 14:55:00,70.56,70.61,70.5,70.5,126903.0,47.3388,47.3724,47.2986,47.2986,126903.0
2016-03-04 15:00:00,70.51,70.54,70.45,70.49,35619.0,47.3053,47.3254,47.265,47.2919,35619.0
2016-03-04 15:05:00,70.48,70.52,70.46,70.49,33665.0,47.2851,47.312,47.2717,47.2919,33665.0
2016-03-04 15:10:00,70.48,70.51,70.45,70.5,37250.0,47.2851,47.3053,47.265,47.2986,37250.0
2016-03-04 15:15:00,70.51,70.55,70.48,70.51,27840.0,47.3053,47.3321,47.2851,47.3053,27840.0
2016-03-04 15:20:00,70.51,70.6,70.51,70.57,56472.0,47.3053,47.3657,47.3053,47.3455,56472.0
2016-03-04 15:25:00,70.58,70.66,70.57,70.65,34335.0,47.3522,47.4059,47.3455,47.3992,34335.0
2016-03-04 15:30:00,70.65,70.65,70.6,70.62,43018.0,47.3992,47.3992,47.3657,47.3791,43018.0
2016-03-04 15:35:00,70.62,70.64,70.55,70.63,50721.0,47.3791,47.3925,47.3321,47.3858,50721.0
2016-03-04 15:40:00,70.62,70.65,70.57,70.59,47790.0,47.3791,47.3992,47.3455,47.3589,47790.0
2016-03-04 15:45:00,70.59,70.6,70.55,70.56,85006.0,47.3589,47.3657,47.3321,47.3388,85006.0
2016-03-04 15:50:00,70.56,70.58,70.55,70.58,66944.0,47.3388,47.3522,47.3321,47.3522,66944.0
2016-03-04 15:55:00,70.58,70.66,70.57,70.61,116271.0,47.3522,47.4059,47.3455,47.3724,116271.0
2016-03-07 09:30:00,70.25,70.6,70.13,70.51,49559.0,47.1308,47.3657,47.0503,47.3053,49559.0
2016-03-07 09:35:00,70.53,70.56,70.32,70.5,21593.0,47.3187,47.3388,47.1778,47.2986,21593.0
2016-03-07 09:40:00,70.47,70.6,70.32,70.37,39554.0,47.2784,47.3657,47.1778,47.2113,39554.0
2016-03-07 09:45:00,70.43,70.59,70.4,70.45,24379.0,47.2516,47.3589,47.2315,47.265,24379.0
2016-03-07 09:50:00,70.48,70.85,70.46,70.85,36907.0,47.2851,47.5334,47.2717,47.5334,36907.0
2016-03-07 09:55:00,70.86,70.9,70.73,70.83,14824.0,47.5401,47.5669,47.4529,47.52,14824.0
2016-03-07 10:00:00,70.84,70.84,70.69,70.69,19679.0,47.5267,47.5267,47.426,47.426,19679.0
2016-03-07 10:05:00,70.69,70.85,70.65,70.73,27075.0,47.426,47.5334,47.3992,47.4529,27075.0
2016-03-07 10:10:00,70.73,70.9,70.72,70.9,26746.0,47.4529,47.5669,47.4462,47.5669,26746.0
2016-03-07 10:15:00,70.9,70.93,70.82,70.91,15912.0,47.5669,47.5871,47.5133,47.5736,15912.0
2016-03-07 10:20:00,70.9,71.04,70.88,70.97,42433.0,47.5669,47.6609,47.5535,47.6139,42433.0
2016-03-07 10:25:00,70.96,71.1,70.96,71.06,10712.0,47.6072,47.7011,47.6072,47.6743,10712.0
2016-03-07 10:30:00,71.06,71.06,70.91,70.94,14389.0,47.6743,47.6743,47.5736,47.5938,14389.0
2016-03-07 10:35:00,70.94,71.1,70.93,71.05,8863.0,47.5938,47.7011,47.5871,47.6676,8863.0
2016-03-07 10:40:00,71.04,71.08,71.01,71.04,14474.0,47.6609,47.6877,47.6407,47.6609,14474.0
2016-03-07 10:45:00,71.04,71.07,70.96,71.07,12127.0,47.6609,47.681,47.6072,47.681,12127.0
2016-03-07 10:50:00,71.07,71.12,71.0,71.04,14740.0,47.681,47.7145,47.634,47.6609,14740.0
2016-03-07 10:55:00,71.07,71.07,70.97,71.04,12457.0,47.681,47.681,47.6139,47.6609,12457.0
2016-03-07 11:00:00,71.04,71.07,70.99,71.02,19297.0,47.6609,47.681,47.6273,47.6474,19297.0
2016-03-07 11:05:00,70.99,71.08,70.99,71.08,15411.0,47.6273,47.6877,47.6273,47.6877,15411.0
2016-03-07 11:10:00,71.08,71.13,71.07,71.13,6648.0,47.6877,47.7212,47.681,47.7212,6648.0
2016-03-07 11:15:00,71.13,71.16,71.09,71.14,21361.0,47.7212,47.7414,47.6944,47.7279,21361.0
2016-03-07 11:20:00,71.13,71.15,71.07,71.1,12675.0,47.7212,47.7347,47.681,47.7011,12675.0
2016-03-07 11:25:00,71.1,71.13,71.05,71.1,33868.0,47.7011,47.7212,47.6676,47.7011,33868.0
2016-03-07 11:30:00,71.11,71.11,71.02,71.02,22966.0,47.7078,47.7078,47.6474,47.6474,22966.0
2016-03-07 11:35:00,71.03,71.14,71.03,71.08,64665.0,47.6541,47.7279,47.6541,47.6877,64665.0
2016-03-07 11:40:00,71.08,71.18,71.07,71.17,12736.0,47.6877,47.7548,47.681,47.7481,12736.0
2016-03-07 11:45:00,71.17,71.19,71.14,71.14,8580.0,47.7481,47.7615,47.7279,47.7279,8580.0
2016-03-07 11:50:00,71.14,71.14,71.06,71.08,5702.0,47.7279,47.7279,47.6743,47.6877,5702.0
2016-03-07 11:55:00,71.09,71.09,71.03,71.03,19287.0,47.6944,47.6944,47.6541,47.6541,19287.0
2016-03-07 12:00:00,71.03,71.13,71.03,71.06,10867.0,47.6541,47.7212,47.6541,47.6743,10867.0
2016-03-07 12:05:00,71.06,71.07,71.03,71.05,20040.0,47.6743,47.681,47.6541,47.6676,20040.0
2016-03-07 12:10:00,71.05,71.07,71.04,71.05,46448.0,47.6676,47.681,47.6609,47.6676,46448.0
2016-03-07 12:15:00,71.07,71.07,71.03,71.07,21839.0,47.681,47.681,47.6541,47.681,21839.0
2016-03-07 12:20:00,71.08,71.12,71.07,71.11,16044.0,47.6877,47.7145,47.681,47.7078,16044.0
2016-03-07 12:25:00,71.11,71.17,71.11,71.16,25451.0,47.7078,47.7481,47.7078,47.7414,25451.0
2016-03-07 12:30:00,71.15,71.22,71.15,71.21,17937.0,47.7347,47.7816,47.7347,47.7749,17937.0
2016-03-07 12:35:00,71.2,71.33,71.2,71.29,37689.0,47.7682,47.8554,47.7682,47.8286,37689.0
2016-03-07 12:40:00,71.29,71.3,71.23,71.27,99027.0,47.8286,47.8353,47.7883,47.8152,99027.0
2016-03-07 12:45:00,71.27,71.27,71.21,71.24,27839.0,47.8152,47.8152,47.7749,47.795,27839.0
2016-03-07 12:50:00,71.24,71.29,71.23,71.24,13161.0,47.795,47.8286,47.7883,47.795,13161.0
2016-03-07 12:55:00,71.23,71.29,71.23,71.26,16795.0,47.7883,47.8286,47.7883,47.8084,16795.0
2016-03-07 13:00:00,71.26,71.35,71.25,71.33,25474.0,47.8084,47.8688,47.8017,47.8554,25474.0
2016-03-07 13:05:00,71.32,71.32,71.19,71.23,15536.0,47.8487,47.8487,47.7615,47.7883,15536.0
2016-03-07 13:10:00,71.23,71.29,71.22,71.24,8413.0,47.7883,47.8286,47.7816,47.795,8413.0
2016-03-07 13:15:00,71.25,71.3,71.23,71.26,9622.0,47.8017,47.8353,47.7883,47.8084,9622.0
2016-03-07 13:20:00,71.24,71.25,71.16,71.17,6066.0,47.795,47.8017,47.7414,47.7481,6066.0
2016-03-07 13:25:00,71.17,71.18,71.12,71.14,11963.0,47.7481,47.7548,47.7145,47.7279,11963.0
2016-03-07 13:30:00,71.14,71.22,71.12,71.22,14943.0,47.7279,47.7816,47.7145,47.7816,14943.0
2016-03-07 13:35:00,71.23,71.32,71.23,71.28,9002.0,47.7883,47.8487,47.7883,47.8219,9002.0
2016-03-07 13:40:00,71.28,71.29,71.25,71.26,11283.0,47.8219,47.8286,47.8017,47.8084,11283.0
2016-03-07 13:45:00,71.26,71.26,71.22,71.22,7505.0,47.8084,47.8084,47.7816,47.7816,7505.0
2016-03-07 13:50:00,71.23,71.34,71.22,71.32,22463.0,47.7883,47.8621,47.7816,47.8487,22463.0
2016-03-07 13:55:00,71.32,71.35,71.31,71.33,29499.0,47.8487,47.8688,47.842,47.8554,29499.0
2016-03-07 14:00:00,71.33,71.34,71.21,71.23,23671.0,47.8554,47.8621,47.7749,47.7883,23671.0
2016-03-07 14:05:00,71.22,71.3,71.22,71.27,22522.0,47.7816,47.8353,47.7816,47.8152,22522.0
2016-03-07 14:10:00,71.26,71.38,71.26,71.31,135841.0,47.8084,47.889,47.8084,47.842,135841.0
2016-03-07 14:15:00,71.31,71.31,71.24,71.25,13335.0,47.842,47.842,47.795,47.8017,13335.0
2016-03-07 14:20:00,71.24,71.28,71.21,71.22,18356.0,47.795,47.8219,47.7749,47.7816,18356.0
2016-03-07 14:25:00,71.21,71.29,71.19,71.26,11560.0,47.7749,47.8286,47.7615,47.8084,11560.0
2016-03-07 14:30:00,71.26,71.26,71.17,71.17,23405.0,47.8084,47.8084,47.7481,47.7481,23405.0
2016-03-07 14:35:00,71.16,71.25,71.16,71.25,16621.0,47.7414,47.8017,47.7414,47.8017,16621.0
2016-03-07 14:40:00,71.25,71.25,71.2,71.2,16861.0,47.8017,47.8017,47.7682,47.7682,16861.0
2016-03-07 14:45:00,71.19,71.26,71.19,71.23,24690.0,47.7615,47.8084,47.7615,47.7883,24690.0
2016-03-07 14:50:00,71.23,71.28,71.23,71.25,10488.0,47.7883,47.8219,47.7883,47.8017,10488.0
2016-03-07 14:55:00,71.26,71.33,71.25,71.32,16947.0,47.8084,47.8554,47.8017,47.8487,16947.0
2016-03-07 15:00:00,71.3,71.31,71.25,71.26,11736.0,47.8353,47.842,47.8017,47.8084,11736.0
2016-03-07 15:05:00,71.25,71.27,71.24,71.26,16562.0,47.8017,47.8152,47.795,47.8084,16562.0
2016-03-07 15:10:00,71.25,71.3,71.25,71.28,26957.0,47.8017,47.8353,47.8017,47.8219,26957.0
2016-03-07 15:15:00,71.28,71.3,71.26,71.3,18328.0,47.8219,47.8353,47.8084,47.8353,18328.0
2016-03-07 15:20:00,71.3,71.3,71.24,71.29,27365.0,47.8353,47.8353,47.795,47.8286,27365.0
2016-03-07 15:25:00,71.3,71.33,71.29,71.3,37384.0,47.8353,47.8554,47.8286,47.8353,37384.0
2016-03-07 15:30:00,71.3,71.34,71.29,71.3,32083.0,47.8353,47.8621,47.8286,47.8353,32083.0
2016-03-07 15:35:00,71.29,71.3,71.26,71.27,26313.0,47.8286,47.8353,47.8084,47.8152,26313.0
2016-03-07 15:40:00,71.26,71.26,71.19,71.19,31026.0,47.8084,47.8084,47.7615,47.7615,31026.0
2016-03-07 15:45:00,71.18,71.19,71.13,71.13,22672.0,47.7548,47.7615,47.7212,47.7212,22672.0
2016-03-07 15:50:00,71.13,71.15,71.1,71.11,39658.0,47.7212,47.7347,47.7011,47.7078,39658.0
2016-03-07 15:55:00,71.11,71.25,71.08,71.22,137139.0,47.7078,47.8017,47.6877,47.7816,137139.0
2016-03-08 09:30:00,71.09,71.25,70.78,70.8,61508.0,47.6944,47.8017,47.4864,47.4998,61508.0
2016-03-08 09:35:00,70.79,70.94,70.71,70.92,26644.0,47.4931,47.5938,47.4395,47.5803,26644.0
2016-03-08 09:40:00,70.94,71.16,70.85,71.09,29721.0,47.5938,47.7414,47.5334,47.6944,29721.0
2016-03-08 09:45:00,71.07,71.07,70.92,71.07,37688.0,47.681,47.681,47.5803,47.681,37688.0
2016-03-08 09:50:00,71.05,71.21,71.02,71.21,29315.0,47.6676,47.7749,47.6474,47.7749,29315.0
2016-03-08 09:55:00,71.21,71.42,71.17,71.41,24985.0,47.7749,47.9158,47.7481,47.9091,24985.0
2016-03-08 10:00:00,71.39,71.5,71.35,71.47,27683.0,47.8957,47.9695,47.8688,47.9493,27683.0
2016-03-08 10:05:00,71.45,71.49,71.32,71.49,25100.0,47.9359,47.9628,47.8487,47.9628,25100.0
2016-03-08 10:10:00,71.49,71.5,71.39,71.43,16864.0,47.9628,47.9695,47.8957,47.9225,16864.0
2016-03-08 10:15:00,71.42,71.47,71.35,71.46,18864.0,47.9158,47.9493,47.8688,47.9426,18864.0
2016-03-08 10:20:00,71.48,71.57,71.42,71.57,20747.0,47.956,48.0164,47.9158,48.0164,20747.0
2016-03-08 10:25:00,71.57,71.68,71.54,71.65,18601.0,48.0164,48.0902,47.9963,48.0701,18601.0
2016-03-08 10:30:00,71.63,71.71,71.6,71.65,14619.0,48.0567,48.1104,48.0366,48.0701,14619.0
2016-03-08 10:35:00,71.65,71.7,71.6,71.67,19230.0,48.0701,48.1036,48.0366,48.0835,19230.0
2016-03-08 10:40:00,71.67,71.67,71.63,71.64,19597.0,48.0835,48.0835,48.0567,48.0634,19597.0
2016-03-08 10:45:00,71.65,71.65,71.5,71.53,21076.0,48.0701,48.0701,47.9695,47.9896,21076.0
2016-03-08 10:50:00,71.53,71.53,71.38,71.38,14424.0,47.9896,47.9896,47.889,47.889,14424.0
2016-03-08 10:55:00,71.38,71.55,71.37,71.55,24014.0,47.889,48.003,47.8822,48.003,24014.0
2016-03-08 11:00:00,71.55,71.57,71.46,71.52,25306.0,48.003,48.0164,47.9426,47.9829,25306.0
2016-03-08 11:05:00,71.51,71.52,71.42,71.43,37271.0,47.9762,47.9829,47.9158,47.9225,37271.0
2016-03-08 11:10:00,71.44,71.48,71.4,71.44,20564.0,47.9292,47.956,47.9024,47.9292,20564.0
2016-03-08 11:15:00,71.44,71.46,71.38,71.4,33263.0,47.9292,47.9426,47.889,47.9024,33263.0
2016-03-08 11:20:00,71.4,71.5,71.39,71.48,34244.0,47.9024,47.9695,47.8957,47.956,34244.0
2016-03-08 11:25:00,71.49,71.51,71.4,71.46,28295.0,47.9628,47.9762,47.9024,47.9426,28295.0
2016-03-08 11:30:00,71.45,71.54,71.45,71.51,18671.0,47.9359,47.9963,47.9359,47.9762,18671.0
2016-03-08 11:35:00,71.51,71.61,71.49,71.61,20192.0,47.9762,48.0433,47.9628,48.0433,20192.0
2016-03-08 11:40:00,71.61,71.65,71.57,71.63,14180.0,48.0433,48.0701,48.0164,48.0567,14180.0
2016-03-08 11:45:00,71.62,71.68,71.6,71.61,22126.0,48.05,48.0902,48.0366,48.0433,22126.0
2016-03-08 11:50:00,71.6,71.66,71.6,71.61,29183.0,48.0366,48.0768,48.0366,48.0433,29183.0
2016-03-08 11:55:00,71.61,71.61,71.51,71.54,14822.0,48.0433,48.0433,47.9762,47.9963,14822.0
2016-03-08 12:00:00,71.54,71.56,71.49,71.51,21074.0,47.9963,48.0097,47.9628,47.9762,21074.0
2016-03-08 12:05:00,71.53,71.65,71.53,71.62,17581.0,47.9896,48.0701,47.9896,48.05,17581.0
2016-03-08 12:10:00,71.61,71.61,71.52,71.59,23162.0,48.0433,48.0433,47.9829,48.0298,23162.0
2016-03-08 12:15:00,71.59,71.6,71.51,71.51,12728.0,48.0298,48.0366,47.9762,47.9762,12728.0
2016-03-08 12:20:00,71.51,71.52,71.47,71.49,20103.0,47.9762,47.9829,47.9493,47.9628,20103.0
2016-03-08 12:25:00,71.49,71.54,71.49,71.53,16324.0,47.9628,47.9963,47.9628,47.9896,16324.0
2016-03-08 12:30:00,71.54,71.56,71.49,71.49,17494.0,47.9963,48.0097,47.9628,47.9628,17494.0
2016-03-08 12:35:00,71.48,71.51,71.43,71.45,14094.0,47.956,47.9762,47.9225,47.9359,14094.0
2016-03-08 12:40:00,71.45,71.53,71.45,71.51,20692.0,47.9359,47.9896,47.9359,47.9762,20692.0
2016-03-08 12:45:00,71.52,71.54,71.48,71.53,20428.0,47.9829,47.9963,47.956,47.9896,20428.0
2016-03-08 12:50:00,71.52,71.53,71.47,71.48,10968.0,47.9829,47.9896,47.9493,47.956,10968.0
2016-03-08 12:55:00,71.49,71.54,71.47,71.54,20221.0,47.9628,47.9963,47.9493,47.9963,20221.0
2016-03-08 13:00:00,71.54,71.55,71.5,71.53,11727.0,47.9963,48.003,47.9695,47.9896,11727.0
2016-03-08 13:05:00,71.53,71.54,71.5,71.52,17756.0,47.9896,47.9963,47.9695,47.9829,17756.0
2016-03-08 13:10:00,71.53,71.53,71.49,71.52,9031.0,47.9896,47.9896,47.9628,47.9829,9031.0
2016-03-08 13:15:00,71.51,71.53,71.46,71.51,25478.0,47.9762,47.9896,47.9426,47.9762,25478.0
2016-03-08 13:20:00,71.51,71.58,71.49,71.54,11151.0,47.9762,48.0231,47.9628,47.9963,11151.0
2016-03-08 13:25:00,71.54,71.56,71.52,71.55,12546.0,47.9963,48.0097,47.9829,48.003,12546.0
2016-03-08 13:30:00,71.55,71.58,71.55,71.58,8845.0,48.003,48.0231,48.003,48.0231,8845.0
2016-03-08 13:35:00,71.58,71.58,71.56,71.56,18058.0,48.0231,48.0231,48.0097,48.0097,18058.0
2016-03-08 13:40:00,71.56,71.57,71.54,71.54,17103.0,48.0097,48.0164,47.9963,47.9963,17103.0
2016-03-08 13:45:00,71.54,71.56,71.51,71.56,50743.0,47.9963,48.0097,47.9762,48.0097,50743.0
2016-03-08 13:50:00,71.55,71.58,71.55,71.57,15305.0,48.003,48.0231,48.003,48.0164,15305.0
2016-03-08 13:55:00,71.57,71.59,71.54,71.59,24860.0,48.0164,48.0298,47.9963,48.0298,24860.0
2016-03-08 14:00:00,71.57,71.63,71.57,71.62,14716.0,48.0164,48.0567,48.0164,48.05,14716.0
2016-03-08 14:05:00,71.62,71.68,71.62,71.67,24670.0,48.05,48.0902,48.05,48.0835,24670.0
2016-03-08 14:10:00,71.66,71.69,71.64,71.67,19259.0,48.0768,48.0969,48.0634,48.0835,19259.0
2016-03-08 14:15:00,71.66,71.67,71.59,71.6,15193.0,48.0768,48.0835,48.0298,48.0366,15193.0
2016-03-08 14:20:00,71.59,71.64,71.58,71.63,46721.0,48.0298,48.0634,48.0231,48.0567,46721.0
2016-03-08 14:25:00,71.63,71.67,71.6,71.64,32267.0,48.0567,48.0835,48.0366,48.0634,32267.0
2016-03-08 14:30:00,71.64,71.65,71.61,71.63,20519.0,48.0634,48.0701,48.0433,48.0567,20519.0
2016-03-08 14:35:00,71.62,71.64,71.57,71.59,26359.0,48.05,48.0634,48.0164,48.0298,26359.0
2016-03-08 14:40:00,71.59,71.65,71.59,71.63,20964.0,48.0298,48.0701,48.0298,48.0567,20964.0
2016-03-08 14:45:00,71.63,71.63,71.6,71.61,16134.0,48.0567,48.0567,48.0366,48.0433,16134.0
2016-03-08 14:50:00,71.61,71.7,71.6,71.66,33086.0,48.0433,48.1036,48.0366,48.0768,33086.0
2016-03-08 14:55:00,71.65,71.69,71.64,71.68,21474.0,48.0701,48.0969,48.0634,48.0902,21474.0
2016-03-08 15:00:00,71.68,71.69,71.64,71.66,25285.0,48.0902,48.0969,48.0634,48.0768,25285.0
2016-03-08 15:05:00,71.66,71.66,71.65,71.65,21386.0,48.0768,48.0768,48.0701,48.0701,21386.0
2016-03-08 15:10:00,71.66,71.68,71.64,71.64,37519.0,48.0768,48.0902,48.0634,48.0634,37519.0
2016-03-08 15:15:00,71.65,71.67,71.61,71.67,147516.0,48.0701,48.0835,48.0433,48.0835,147516.0
2016-03-08 15:20:00,71.66,71.72,71.65,71.72,28661.0,48.0768,48.1171,48.0701,48.1171,28661.0
2016-03-08 15:25:00,71.72,71.72,71.67,71.67,27751.0,48.1171,48.1171,48.0835,48.0835,27751.0
2016-03-08 15:30:00,71.67,71.71,71.65,71.65,40645.0,48.0835,48.1104,48.0701,48.0701,40645.0
2016-03-08 15:35:00,71.66,71.71,71.61,71.61,50961.0,48.0768,48.1104,48.0433,48.0433,50961.0
2016-03-08 15:40:00,71.61,71.7,71.61,71.7,51545.0,48.0433,48.1036,48.0433,48.1036,51545.0
2016-03-08 15:45:00,71.7,71.73,71.67,71.72,73227.0,48.1036,48.1238,48.0835,48.1171,73227.0
2016-03-08 15:50:00,71.73,71.74,71.7,71.73,52598.0,48.1238,48.1305,48.1036,48.1238,52598.0
2016-03-08 15:55:00,71.73,71.78,71.68,71.71,174286.0,48.1238,48.1573,48.0902,48.1104,174286.0
2016-03-09 09:30:00,71.7,71.97,71.6,71.72,47690.0,48.1036,48.2848,48.0366,48.1171,47690.0
2016-03-09 09:35:00,71.79,71.92,71.73,71.77,25283.0,48.164,48.2512,48.1238,48.1506,25283.0
2016-03-09 09:40:00,71.82,71.9,71.73,71.85,20187.0,48.1842,48.2378,48.1238,48.2043,20187.0
2016-03-09 09:45:00,71.87,72.03,71.83,71.96,49501.0,48.2177,48.325,48.1909,48.2781,49501.0
2016-03-09 09:50:00,71.98,72.28,71.94,72.23,25072.0,48.2915,48.4928,48.2647,48.4592,25072.0
2016-03-09 09:55:00,72.25,72.29,72.17,72.21,14185.0,48.4726,48.4995,48.419,48.4458,14185.0
2016-03-09 10:00:00,72.21,72.23,72.11,72.13,18656.0,48.4458,48.4592,48.3787,48.3921,18656.0
2016-03-09 10:05:00,72.14,72.2,72.09,72.09,21485.0,48.3988,48.4391,48.3653,48.3653,21485.0
2016-03-09 10:10:00,72.1,72.17,72.05,72.15,12725.0,48.372,48.419,48.3385,48.4056,12725.0
2016-03-09 10:15:00,72.15,72.21,72.08,72.14,21341.0,48.4056,48.4458,48.3586,48.3988,21341.0
2016-03-09 10:20:00,72.13,72.2,72.12,72.15,22638.0,48.3921,48.4391,48.3854,48.4056,22638.0
2016-03-09 10:25:00,72.15,72.27,72.14,72.15,21758.0,48.4056,48.4861,48.3988,48.4056,21758.0
2016-03-09 10:30:00,72.15,72.33,72.15,72.31,24857.0,48.4056,48.5263,48.4056,48.5129,24857.0
2016-03-09 10:35:00,72.31,72.31,72.19,72.22,15430.0,48.5129,48.5129,48.4324,48.4525,15430.0
2016-03-09 10:40:00,72.22,72.23,72.19,72.19,13685.0,48.4525,48.4592,48.4324,48.4324,13685.0
2016-03-09 10:45:00,72.19,72.25,72.08,72.08,20545.0,48.4324,48.4726,48.3586,48.3586,20545.0
2016-03-09 10:50:00,72.09,72.1,71.94,71.97,28016.0,48.3653,48.372,48.2647,48.2848,28016.0
2016-03-09 10:55:00,71.99,72.01,71.94,71.94,14486.0,48.2982,48.3116,48.2647,48.2647,14486.0
2016-03-09 11:00:00,71.93,71.94,71.74,71.77,18193.0,48.258,48.2647,48.1305,48.1506,18193.0
2016-03-09 11:05:00,71.77,71.89,71.76,71.89,10222.0,48.1506,48.2311,48.1439,48.2311,10222.0
2016-03-09 11:10:00,71.89,71.89,71.75,71.84,19529.0,48.2311,48.2311,48.1372,48.1976,19529.0
2016-03-09 11:15:00,71.83,71.91,71.77,71.91,15234.0,48.1909,48.2445,48.1506,48.2445,15234.0
2016-03-09 11:20:00,71.92,71.95,71.85,71.95,16176.0,48.2512,48.2714,48.2043,48.2714,16176.0
2016-03-09 11:25:00,71.95,71.95,71.83,71.84,16443.0,48.2714,48.2714,48.1909,48.1976,16443.0
2016-03-09 11:30:00,71.83,71.85,71.73,71.81,17587.0,48.1909,48.2043,48.1238,48.1774,17587.0
2016-03-09 11:35:00,71.81,71.99,71.81,71.98,18014.0,48.1774,48.2982,48.1774,48.2915,18014.0
2016-03-09 11:40:00,71.97,72.02,71.94,71.98,19366.0,48.2848,48.3183,48.2647,48.2915,19366.0
2016-03-09 11:45:00,71.98,72.01,71.82,71.85,55892.0,48.2915,48.3116,48.1842,48.2043,55892.0
2016-03-09 11:50:00,71.85,71.91,71.85,71.89,29582.0,48.2043,48.2445,48.2043,48.2311,29582.0
2016-03-09 11:55:00,71.89,71.98,71.87,71.95,38106.0,48.2311,48.2915,48.2177,48.2714,38106.0
2016-03-09 12:00:00,71.96,71.96,71.87,71.91,24102.0,48.2781,48.2781,48.2177,48.2445,24102.0
2016-03-09 12:05:00,71.9,71.91,71.84,71.88,16211.0,48.2378,48.2445,48.1976,48.2244,16211.0
2016-03-09 12:10:00,71.87,71.88,71.79,71.86,12500.0,48.2177,48.2244,48.164,48.211,12500.0
2016-03-09 12:15:00,71.86,71.87,71.8,71.81,14841.0,48.211,48.2177,48.1707,48.1774,14841.0
2016-03-09 12:20:00,71.81,71.81,71.73,71.75,34460.0,48.1774,48.1774,48.1238,48.1372,34460.0
2016-03-09 12:25:00,71.75,71.78,71.71,71.72,24563.0,48.1372,48.1573,48.1104,48.1171,24563.0
2016-03-09 12:30:00,71.72,71.76,71.7,71.7,22302.0,48.1171,48.1439,48.1036,48.1036,22302.0
2016-03-09 12:35:00,71.71,71.81,71.71,71.77,15953.0,48.1104,48.1774,48.1104,48.1506,15953.0
2016-03-09 12:40:00,71.76,71.76,71.69,71.72,13800.0,48.1439,48.1439,48.0969,48.1171,13800.0
2016-03-09 12:45:00,71.71,71.82,71.71,71.81,11854.0,48.1104,48.1842,48.1104,48.1774,11854.0
2016-03-09 12:50:00,71.83,71.84,71.72,71.75,15264.0,48.1909,48.1976,48.1171,48.1372,15264.0
2016-03-09 12:55:00,71.75,71.75,71.7,71.74,11729.0,48.1372,48.1372,48.1036,48.1305,11729.0
2016-03-09 13:00:00,71.74,71.8,71.73,71.74,9620.0,48.1305,48.1707,48.1238,48.1305,9620.0
2016-03-09 13:05:00,71.72,71.85,71.72,71.85,9402.0,48.1171,48.2043,48.1171,48.2043,9402.0
2016-03-09 13:10:00,71.84,71.92,71.83,71.9,15660.0,48.1976,48.2512,48.1909,48.2378,15660.0
2016-03-09 13:15:00,71.9,71.93,71.88,71.93,9500.0,48.2378,48.258,48.2244,48.258,9500.0
2016-03-09 13:20:00,71.93,71.98,71.85,71.96,13920.0,48.258,48.2915,48.2043,48.2781,13920.0
2016-03-09 13:25:00,71.97,71.98,71.93,71.98,6473.0,48.2848,48.2915,48.258,48.2915,6473.0
2016-03-09 13:30:00,71.98,71.99,71.94,71.99,11733.0,48.2915,48.2982,48.2647,48.2982,11733.0
2016-03-09 13:35:00,71.98,72.03,71.98,72.02,22158.0,48.2915,48.325,48.2915,48.3183,22158.0
2016-03-09 13:40:00,72.01,72.03,71.94,71.96,13830.0,48.3116,48.325,48.2647,48.2781,13830.0
2016-03-09 13:45:00,71.95,71.97,71.89,71.93,36286.0,48.2714,48.2848,48.2311,48.258,36286.0
2016-03-09 13:50:00,71.93,71.94,71.86,71.9,31525.0,48.258,48.2647,48.211,48.2378,31525.0
2016-03-09 13:55:00,71.9,71.96,71.9,71.91,13854.0,48.2378,48.2781,48.2378,48.2445,13854.0
2016-03-09 14:00:00,71.91,71.95,71.82,71.82,16810.0,48.2445,48.2714,48.1842,48.1842,16810.0
2016-03-09 14:05:00,71.81,71.82,71.76,71.82,34857.0,48.1774,48.1842,48.1439,48.1842,34857.0
2016-03-09 14:10:00,71.83,71.84,71.74,71.75,15603.0,48.1909,48.1976,48.1305,48.1372,15603.0
2016-03-09 14:15:00,71.74,71.84,71.74,71.84,12340.0,48.1305,48.1976,48.1305,48.1976,12340.0
2016-03-09 14:20:00,71.83,71.84,71.79,71.82,20515.0,48.1909,48.1976,48.164,48.1842,20515.0
2016-03-09 14:25:00,71.81,71.88,71.81,71.87,13587.0,48.1774,48.2244,48.1774,48.2177,13587.0
2016-03-09 14:30:00,71.88,71.98,71.87,71.98,21922.0,48.2244,48.2915,48.2177,48.2915,21922.0
2016-03-09 14:35:00,71.97,72.04,71.94,72.04,41469.0,48.2848,48.3318,48.2647,48.3318,41469.0
2016-03-09 14:40:00,72.03,72.06,72.02,72.03,18760.0,48.325,48.3452,48.3183,48.325,18760.0
2016-03-09 14:45:00,72.03,72.04,72.0,72.01,67294.0,48.325,48.3318,48.3049,48.3116,67294.0
2016-03-09 14:50:00,72.02,72.07,72.02,72.02,18966.0,48.3183,48.3519,48.3183,48.3183,18966.0
2016-03-09 14:55:00,72.03,72.07,71.97,72.06,21447.0,48.325,48.3519,48.2848,48.3452,21447.0
2016-03-09 15:00:00,72.06,72.1,72.04,72.09,23562.0,48.3452,48.372,48.3318,48.3653,23562.0
2016-03-09 15:05:00,72.08,72.11,71.97,71.98,24005.0,48.3586,48.3787,48.2848,48.2915,24005.0
2016-03-09 15:10:00,71.97,71.98,71.93,71.95,20786.0,48.2848,48.2915,48.258,48.2714,20786.0
2016-03-09 15:15:00,71.95,72.01,71.94,72.0,19641.0,48.2714,48.3116,48.2647,48.3049,19641.0
2016-03-09 15:20:00,71.99,72.0,71.91,71.97,23413.0,48.2982,48.3049,48.2445,48.2848,23413.0
2016-03-09 15:25:00,71.97,72.02,71.94,72.0,25900.0,48.2848,48.3183,48.2647,48.3049,25900.0
2016-03-09 15:30:00,71.99,71.99,71.93,71.95,39963.0,48.2982,48.2982,48.258,48.2714,39963.0
2016-03-09 15:35:00,71.95,72.0,71.94,71.97,34555.0,48.2714,48.3049,48.2647,48.2848,34555.0
2016-03-09 15:40:00,71.97,71.99,71.91,71.95,43868.0,48.2848,48.2982,48.2445,48.2714,43868.0
2016-03-09 15:45:00,71.96,72.0,71.95,71.97,42846.0,48.2781,48.3049,48.2714,48.2848,42846.0
2016-03-09 15:50:00,71.97,71.99,71.96,71.98,41460.0,48.2848,48.2982,48.2781,48.2915,41460.0
2016-03-09 15:55:00,71.99,72.11,71.97,72.09,147556.0,48.2982,48.3787,48.2848,48.3653,147556.0
2016-03-10 09:30:00,72.12,72.19,71.8,72.0,66064.0,48.3854,48.4324,48.1707,48.3049,66064.0
2016-03-10 09:35:00,72.0,72.14,71.94,72.11,15014.0,48.3049,48.3988,48.2647,48.3787,15014.0
2016-03-10 09:40:00,72.12,72.19,72.09,72.09,9363.0,48.3854,48.4324,48.3653,48.3653,9363.0
2016-03-10 09:45:00,72.12,72.24,72.12,72.16,14825.0,48.3854,48.4659,48.3854,48.4123,14825.0
2016-03-10 09:50:00,72.18,72.18,72.04,72.15,17954.0,48.4257,48.4257,48.3318,48.4056,17954.0
2016-03-10 09:55:00,72.15,72.24,72.12,72.17,20095.0,48.4056,48.4659,48.3854,48.419,20095.0
2016-03-10 10:00:00,72.21,72.22,72.11,72.13,44124.0,48.4458,48.4525,48.3787,48.3921,44124.0
2016-03-10 10:05:00,72.12,72.2,72.07,72.07,30478.0,48.3854,48.4391,48.3519,48.3519,30478.0
2016-03-10 10:10:00,72.06,72.07,71.96,72.03,49571.0,48.3452,48.3519,48.2781,48.325,49571.0
2016-03-10 10:15:00,72.04,72.19,72.0,72.19,18605.0,48.3318,48.4324,48.3049,48.4324,18605.0
2016-03-10 10:20:00,72.19,72.21,72.02,72.04,35401.0,48.4324,48.4458,48.3183,48.3318,35401.0
2016-03-10 10:25:00,72.04,72.1,72.0,72.03,50074.0,48.3318,48.372,48.3049,48.325,50074.0
2016-03-10 10:30:00,72.02,72.02,71.94,71.95,30030.0,48.3183,48.3183,48.2647,48.2714,30030.0
2016-03-10 10:35:00,71.96,72.01,71.91,71.96,32434.0,48.2781,48.3116,48.2445,48.2781,32434.0
2016-03-10 10:40:00,71.96,72.0,71.9,72.0,16255.0,48.2781,48.3049,48.2378,48.3049,16255.0
2016-03-10 10:45:00,72.0,72.01,71.89,71.89,34877.0,48.3049,48.3116,48.2311,48.2311,34877.0
2016-03-10 10:50:00,71.88,71.9,71.82,71.88,15501.0,48.2244,48.2378,48.1842,48.2244,15501.0
2016-03-10 10:55:00,71.87,71.87,71.71,71.79,27122.0,48.2177,48.2177,48.1104,48.164,27122.0
2016-03-10 11:00:00,71.78,71.78,71.67,71.68,18396.0,48.1573,48.1573,48.0835,48.0902,18396.0
2016-03-10 11:05:00,71.68,71.79,71.66,71.72,12297.0,48.0902,48.164,48.0768,48.1171,12297.0
2016-03-10 11:10:00,71.72,71.76,71.65,71.72,11496.0,48.1171,48.1439,48.0701,48.1171,11496.0
2016-03-10 11:15:00,71.72,71.76,71.69,71.74,11007.0,48.1171,48.1439,48.0969,48.1305,11007.0
2016-03-10 11:20:00,71.75,71.76,71.63,71.64,16899.0,48.1372,48.1439,48.0567,48.0634,16899.0
2016-03-10 11:25:00,71.63,71.65,71.56,71.65,12670.0,48.0567,48.0701,48.0097,48.0701,12670.0
2016-03-10 11:30:00,71.63,71.64,71.44,71.46,20295.0,48.0567,48.0634,47.9292,47.9426,20295.0
2016-03-10 11:35:00,71.46,71.55,71.46,71.47,9964.0,47.9426,48.003,47.9426,47.9493,9964.0
2016-03-10 11:40:00,71.47,71.47,71.36,71.38,12763.0,47.9493,47.9493,47.8755,47.889,12763.0
2016-03-10 11:45:00,71.38,71.46,71.34,71.38,11487.0,47.889,47.9426,47.8621,47.889,11487.0
2016-03-10 11:50:00,71.38,71.39,71.31,71.36,8034.0,47.889,47.8957,47.842,47.8755,8034.0
2016-03-10 11:55:00,71.36,71.41,71.32,71.32,19069.0,47.8755,47.9091,47.8487,47.8487,19069.0
2016-03-10 12:00:00,71.33,71.46,71.28,71.44,19441.0,47.8554,47.9426,47.8219,47.9292,19441.0
2016-03-10 12:05:00,71.44,71.44,71.31,71.33,11284.0,47.9292,47.9292,47.842,47.8554,11284.0
2016-03-10 12:10:00,71.33,71.33,71.27,71.3,10875.0,47.8554,47.8554,47.8152,47.8353,10875.0
2016-03-10 12:15:00,71.32,71.33,71.25,71.28,10596.0,47.8487,47.8554,47.8017,47.8219,10596.0
2016-03-10 12:20:00,71.27,71.28,71.13,71.14,10803.0,47.8152,47.8219,47.7212,47.7279,10803.0
2016-03-10 12:25:00,71.15,71.22,71.15,71.19,7073.0,47.7347,47.7816,47.7347,47.7615,7073.0
2016-03-10 12:30:00,71.2,71.26,71.15,71.15,13378.0,47.7682,47.8084,47.7347,47.7347,13378.0
2016-03-10 12:35:00,71.15,71.17,71.06,71.12,14229.0,47.7347,47.7481,47.6743,47.7145,14229.0
2016-03-10 12:40:00,71.12,71.19,71.11,71.11,10500.0,47.7145,47.7615,47.7078,47.7078,10500.0
2016-03-10 12:45:00,71.12,71.24,71.11,71.2,11913.0,47.7145,47.795,47.7078,47.7682,11913.0
2016-03-10 12:50:00,71.19,71.26,71.17,71.22,8300.0,47.7615,47.8084,47.7481,47.7816,8300.0
2016-03-10 12:55:00,71.21,71.39,71.18,71.32,20574.0,47.7749,47.8957,47.7548,47.8487,20574.0
2016-03-10 13:00:00,71.33,71.47,71.32,71.47,12876.0,47.8554,47.9493,47.8487,47.9493,12876.0
2016-03-10 13:05:00,71.47,71.57,71.47,71.55,9134.0,47.9493,48.0164,47.9493,48.003,9134.0
2016-03-10 13:10:00,71.55,71.55,71.47,71.52,12596.0,48.003,48.003,47.9493,47.9829,12596.0
2016-03-10 13:15:00,71.54,71.65,71.54,71.65,9256.0,47.9963,48.0701,47.9963,48.0701,9256.0
2016-03-10 13:20:00,71.64,71.68,71.62,71.66,12216.0,48.0634,48.0902,48.05,48.0768,12216.0
2016-03-10 13:25:00,71.66,71.66,71.58,71.61,16257.0,48.0768,48.0768,48.0231,48.0433,16257.0
2016-03-10 13:30:00,71.61,71.62,71.51,71.54,14998.0,48.0433,48.05,47.9762,47.9963,14998.0
2016-03-10 13:35:00,71.55,71.67,71.54,71.65,11830.0,48.003,48.0835,47.9963,48.0701,11830.0
2016-03-10 13:40:00,71.66,71.66,71.55,71.56,16656.0,48.0768,48.0768,48.003,48.0097,16656.0
2016-03-10 13:45:00,71.58,71.64,71.56,71.63,8962.0,48.0231,48.0634,48.0097,48.0567,8962.0
2016-03-10 13:50:00,71.62,71.74,71.62,71.74,9654.0,48.05,48.1305,48.05,48.1305,9654.0
2016-03-10 13:55:00,71.75,71.79,71.74,71.74,7973.0,48.1372,48.164,48.1305,48.1305,7973.0
2016-03-10 14:00:00,71.73,71.75,71.7,71.72,8808.0,48.1238,48.1372,48.1036,48.1171,8808.0
2016-03-10 14:05:00,71.73,71.79,71.73,71.75,53825.0,48.1238,48.164,48.1238,48.1372,53825.0
2016-03-10 14:10:00,71.75,71.79,71.68,71.69,13457.0,48.1372,48.164,48.0902,48.0969,13457.0
2016-03-10 14:15:00,71.68,71.75,71.68,71.71,10082.0,48.0902,48.1372,48.0902,48.1104,10082.0
2016-03-10 14:20:00,71.7,71.73,71.65,71.71,12849.0,48.1036,48.1238,48.0701,48.1104,12849.0
2016-03-10 14:25:00,71.73,71.73,71.65,71.66,15591.0,48.1238,48.1238,48.0701,48.0768,15591.0
2016-03-10 14:30:00,71.66,71.67,71.59,71.6,12026.0,48.0768,48.0835,48.0298,48.0366,12026.0
2016-03-10 14:35:00,71.61,71.62,71.59,71.61,9221.0,48.0433,48.05,48.0298,48.0433,9221.0
2016-03-10 14:40:00,71.61,71.63,71.58,71.62,13866.0,48.0433,48.0567,48.0231,48.05,13866.0
2016-03-10 14:45:00,71.61,71.61,71.5,71.56,14954.0,48.0433,48.0433,47.9695,48.0097,14954.0
2016-03-10 14:50:00,71.56,71.65,71.54,71.65,13661.0,48.0097,48.0701,47.9963,48.0701,13661.0
2016-03-10 14:55:00,71.64,71.65,71.52,71.53,14064.0,48.0634,48.0701,47.9829,47.9896,14064.0
2016-03-10 15:00:00,71.54,71.56,71.5,71.54,25959.0,47.9963,48.0097,47.9695,47.9963,25959.0
2016-03-10 15:05:00,71.54,71.56,71.5,71.53,16230.0,47.9963,48.0097,47.9695,47.9896,16230.0
2016-03-10 15:10:00,71.53,71.53,71.44,71.5,26640.0,47.9896,47.9896,47.9292,47.9695,26640.0
2016-03-10 15:15:00,71.5,71.55,71.46,71.46,20591.0,47.9695,48.003,47.9426,47.9426,20591.0
2016-03-10 15:20:00,71.46,71.5,71.43,71.47,16450.0,47.9426,47.9695,47.9225,47.9493,16450.0
2016-03-10 15:25:00,71.47,71.49,71.43,71.48,45634.0,47.9493,47.9628,47.9225,47.956,45634.0
2016-03-10 15:30:00,71.47,71.49,71.39,71.43,75131.0,47.9493,47.9628,47.8957,47.9225,75131.0
2016-03-10 15:35:00,71.45,71.45,71.38,71.39,80390.0,47.9359,47.9359,47.889,47.8957,80390.0
2016-03-10 15:40:00,71.4,71.41,71.34,71.36,63434.0,47.9024,47.9091,47.8621,47.8755,63434.0
2016-03-10 15:45:00,71.35,71.43,71.35,71.43,55955.0,47.8688,47.9225,47.8688,47.9225,55955.0
2016-03-10 15:50:00,71.43,71.53,71.43,71.52,62770.0,47.9225,47.9896,47.9225,47.9829,62770.0
2016-03-10 15:55:00,71.52,71.59,71.51,71.59,120662.0,47.9829,48.0298,47.9762,48.0298,120662.0
2016-03-11 09:30:00,71.8,72.0,71.7,72.0,33934.0,48.1707,48.3049,48.1036,48.3049,33934.0
2016-03-11 09:35:00,71.95,72.06,71.9,72.0,15861.0,48.2714,48.3452,48.2378,48.3049,15861.0
2016-03-11 09:40:00,72.0,72.03,71.86,71.99,18944.0,48.3049,48.325,48.211,48.2982,18944.0
2016-03-11 09:45:00,71.99,71.99,71.83,71.87,12052.0,48.2982,48.2982,48.1909,48.2177,12052.0
2016-03-11 09:50:00,71.88,71.92,71.79,71.91,20214.0,48.2244,48.2512,48.164,48.2445,20214.0
2016-03-11 09:55:00,71.9,72.01,71.82,71.88,17943.0,48.2378,48.3116,48.1842,48.2244,17943.0
2016-03-11 10:00:00,71.89,71.95,71.86,71.92,16618.0,48.2311,48.2714,48.211,48.2512,16618.0
2016-03-11 10:05:00,71.95,72.0,71.91,71.94,15617.0,48.2714,48.3049,48.2445,48.2647,15617.0
2016-03-11 10:10:00,71.96,71.96,71.8,71.83,12699.0,48.2781,48.2781,48.1707,48.1909,12699.0
2016-03-11 10:15:00,71.83,71.86,71.69,71.71,11143.0,48.1909,48.211,48.0969,48.1104,11143.0
2016-03-11 10:20:00,71.71,71.71,71.62,71.68,10501.0,48.1104,48.1104,48.05,48.0902,10501.0
2016-03-11 10:25:00,71.69,71.76,71.67,71.69,11055.0,48.0969,48.1439,48.0835,48.0969,11055.0
2016-03-11 10:30:00,71.71,71.77,71.67,71.74,13970.0,48.1104,48.1506,48.0835,48.1305,13970.0
2016-03-11 10:35:00,71.75,71.75,71.65,71.66,11983.0,48.1372,48.1372,48.0701,48.0768,11983.0
2016-03-11 10:40:00,71.65,71.7,71.6,71.7,11439.0,48.0701,48.1036,48.0366,48.1036,11439.0
2016-03-11 10:45:00,71.69,71.76,71.68,71.68,9249.0,48.0969,48.1439,48.0902,48.0902,9249.0
2016-03-11 10:50:00,71.69,71.78,71.64,71.76,11651.0,48.0969,48.1573,48.0634,48.1439,11651.0
2016-03-11 10:55:00,71.75,71.86,71.72,71.84,18868.0,48.1372,48.211,48.1171,48.1976,18868.0
2016-03-11 11:00:00,71.84,71.92,71.78,71.89,50342.0,48.1976,48.2512,48.1573,48.2311,50342.0
2016-03-11 11:05:00,71.89,71.99,71.89,71.95,9559.0,48.2311,48.2982,48.2311,48.2714,9559.0
2016-03-11 11:10:00,71.94,72.03,71.94,71.97,13514.0,48.2647,48.325,48.2647,48.2848,13514.0
2016-03-11 11:15:00,71.97,72.01,71.93,72.0,19949.0,48.2848,48.3116,48.258,48.3049,19949.0
2016-03-11 11:20:00,72.0,72.01,71.92,72.0,12487.0,48.3049,48.3116,48.2512,48.3049,12487.0
2016-03-11 11:25:00,72.0,72.0,71.93,71.96,11036.0,48.3049,48.3049,48.258,48.2781,11036.0
2016-03-11 11:30:00,71.96,71.98,71.91,71.94,11978.0,48.2781,48.2915,48.2445,48.2647,11978.0
2016-03-11 11:35:00,71.94,71.97,71.94,71.94,11186.0,48.2647,48.2848,48.2647,48.2647,11186.0
2016-03-11 11:40:00,71.93,71.94,71.86,71.94,11128.0,48.258,48.2647,48.211,48.2647,11128.0
2016-03-11 11:45:00,71.95,72.02,71.93,72.0,10752.0,48.2714,48.3183,48.258,48.3049,10752.0
2016-03-11 11:50:00,72.01,72.01,71.95,71.97,13141.0,48.3116,48.3116,48.2714,48.2848,13141.0
2016-03-11 11:55:00,71.96,72.02,71.95,71.99,11811.0,48.2781,48.3183,48.2714,48.2982,11811.0
2016-03-11 12:00:00,71.99,72.05,71.97,72.03,13631.0,48.2982,48.3385,48.2848,48.325,13631.0
2016-03-11 12:05:00,72.01,72.06,72.01,72.04,7881.0,48.3116,48.3452,48.3116,48.3318,7881.0
2016-03-11 12:10:00,72.05,72.12,72.04,72.08,9770.0,48.3385,48.3854,48.3318,48.3586,9770.0
2016-03-11 12:15:00,72.1,72.13,72.08,72.09,28703.0,48.372,48.3921,48.3586,48.3653,28703.0
2016-03-11 12:20:00,72.1,72.14,72.09,72.14,5652.0,48.372,48.3988,48.3653,48.3988,5652.0
2016-03-11 12:25:00,72.14,72.18,72.1,72.1,23153.0,48.3988,48.4257,48.372,48.372,23153.0
2016-03-11 12:30:00,72.1,72.13,72.1,72.12,5295.0,48.372,48.3921,48.372,48.3854,5295.0
2016-03-11 12:35:00,72.12,72.13,72.08,72.1,8323.0,48.3854,48.3921,48.3586,48.372,8323.0
2016-03-11 12:40:00,72.1,72.15,72.1,72.15,7873.0,48.372,48.4056,48.372,48.4056,7873.0
2016-03-11 12:45:00,72.14,72.14,72.06,72.09,6747.0,48.3988,48.3988,48.3452,48.3653,6747.0
2016-03-11 12:50:00,72.1,72.12,72.1,72.1,3011.0,48.372,48.3854,48.372,48.372,3011.0
2016-03-11 12:55:00,72.1,72.12,72.09,72.09,6813.0,48.372,48.3854,48.3653,48.3653,6813.0
2016-03-11 13:00:00,72.09,72.11,72.03,72.03,9683.0,48.3653,48.3787,48.325,48.325,9683.0
2016-03-11 13:05:00,72.02,72.02,71.99,71.99,6124.0,48.3183,48.3183,48.2982,48.2982,6124.0
2016-03-11 13:10:00,72.0,72.0,71.96,72.0,5907.0,48.3049,48.3049,48.2781,48.3049,5907.0
2016-03-11 13:15:00,72.0,72.04,72.0,72.03,6470.0,48.3049,48.3318,48.3049,48.325,6470.0
2016-03-11 13:20:00,72.04,72.04,71.97,71.97,7871.0,48.3318,48.3318,48.2848,48.2848,7871.0
2016-03-11 13:25:00,71.98,71.99,71.96,71.97,5106.0,48.2915,48.2982,48.2781,48.2848,5106.0
2016-03-11 13:30:00,71.98,72.01,71.97,71.97,8431.0,48.2915,48.3116,48.2848,48.2848,8431.0
2016-03-11 13:35:00,71.96,71.96,71.87,71.89,12605.0,48.2781,48.2781,48.2177,48.2311,12605.0
2016-03-11 13:40:00,71.89,71.99,71.89,71.99,16682.0,48.2311,48.2982,48.2311,48.2982,16682.0
2016-03-11 13:45:00,71.98,71.99,71.95,71.98,15577.0,48.2915,48.2982,48.2714,48.2915,15577.0
2016-03-11 13:50:00,71.98,72.01,71.94,72.01,24963.0,48.2915,48.3116,48.2647,48.3116,24963.0
2016-03-11 13:55:00,72.0,72.04,71.99,72.0,26700.0,48.3049,48.3318,48.2982,48.3049,26700.0
2016-03-11 14:00:00,72.0,72.05,71.99,72.04,21565.0,48.3049,48.3385,48.2982,48.3318,21565.0
2016-03-11 14:05:00,72.04,72.04,71.96,71.99,32843.0,48.3318,48.3318,48.2781,48.2982,32843.0
2016-03-11 14:10:00,71.98,72.01,71.9,71.94,29989.0,48.2915,48.3116,48.2378,48.2647,29989.0
2016-03-11 14:15:00,71.93,71.98,71.92,71.98,9845.0,48.258,48.2915,48.2512,48.2915,9845.0
2016-03-11 14:20:00,71.98,72.05,71.95,72.05,10186.0,48.2915,48.3385,48.2714,48.3385,10186.0
2016-03-11 14:25:00,72.05,72.06,72.02,72.03,10997.0,48.3385,48.3452,48.3183,48.325,10997.0
2016-03-11 14:30:00,72.03,72.18,72.02,72.17,49374.0,48.325,48.4257,48.3183,48.419,49374.0
2016-03-11 14:35:00,72.17,72.2,72.15,72.18,17232.0,48.419,48.4391,48.4056,48.4257,17232.0
2016-03-11 14:40:00,72.17,72.17,72.01,72.01,21430.0,48.419,48.419,48.3116,48.3116,21430.0
2016-03-11 14:45:00,72.02,72.06,72.01,72.05,12541.0,48.3183,48.3452,48.3116,48.3385,12541.0
2016-03-11 14:50:00,72.05,72.06,71.98,72.0,33753.0,48.3385,48.3452,48.2915,48.3049,33753.0
2016-03-11 14:55:00,72.0,72.02,71.97,71.99,14590.0,48.3049,48.3183,48.2848,48.2982,14590.0
2016-03-11 15:00:00,71.99,72.02,71.98,72.01,27403.0,48.2982,48.3183,48.2915,48.3116,27403.0
2016-03-11 15:05:00,72.01,72.06,71.98,72.06,29407.0,48.3116,48.3452,48.2915,48.3452,29407.0
2016-03-11 15:10:00,72.05,72.07,72.03,72.05,17448.0,48.3385,48.3519,48.325,48.3385,17448.0
2016-03-11 15:15:00,72.05,72.14,72.05,72.14,18787.0,48.3385,48.3988,48.3385,48.3988,18787.0
2016-03-11 15:20:00,72.15,72.18,72.13,72.18,20751.0,48.4056,48.4257,48.3921,48.4257,20751.0
2016-03-11 15:25:00,72.19,72.2,72.14,72.19,28371.0,48.4324,48.4391,48.3988,48.4324,28371.0
2016-03-11 15:30:00,72.18,72.2,72.15,72.17,29174.0,48.4257,48.4391,48.4056,48.419,29174.0
2016-03-11 15:35:00,72.18,72.22,72.13,72.22,40461.0,48.4257,48.4525,48.3921,48.4525,40461.0
2016-03-11 15:40:00,72.22,72.29,72.2,72.26,41469.0,48.4525,48.4995,48.4391,48.4794,41469.0
2016-03-11 15:45:00,72.26,72.34,72.25,72.34,41830.0,48.4794,48.533,48.4726,48.533,41830.0
2016-03-11 15:50:00,72.33,72.33,72.22,72.25,53742.0,48.5263,48.5263,48.4525,48.4726,53742.0
2016-03-11 15:55:00,72.24,72.27,72.17,72.2,97279.0,48.4659,48.4861,48.419,48.4391,97279.0
2016-03-14 09:30:00,72.34,72.47,72.2,72.38,29333.0,48.533,48.6202,48.4391,48.5599,29333.0
2016-03-14 09:35:00,72.41,72.41,72.24,72.3,15812.0,48.58,48.58,48.4659,48.5062,15812.0
2016-03-14 09:40:00,72.31,72.37,72.18,72.18,12968.0,48.5129,48.5532,48.4257,48.4257,12968.0
2016-03-14 09:45:00,72.18,72.2,72.04,72.12,11126.0,48.4257,48.4391,48.3318,48.3854,11126.0
2016-03-14 09:50:00,72.12,72.2,72.11,72.14,17782.0,48.3854,48.4391,48.3787,48.3988,17782.0
2016-03-14 09:55:00,72.14,72.23,72.11,72.14,30671.0,48.3988,48.4592,48.3787,48.3988,30671.0
2016-03-14 10:00:00,72.14,72.2,72.01,72.01,25420.0,48.3988,48.4391,48.3116,48.3116,25420.0
2016-03-14 10:05:00,72.0,72.02,71.9,72.01,15878.0,48.3049,48.3183,48.2378,48.3116,15878.0
2016-03-14 10:10:00,72.03,72.07,71.93,71.94,24792.0,48.325,48.3519,48.258,48.2647,24792.0
2016-03-14 10:15:00,71.96,72.08,71.96,72.0,11860.0,48.2781,48.3586,48.2781,48.3049,11860.0
2016-03-14 10:20:00,71.98,72.07,71.91,72.0,10308.0,48.2915,48.3519,48.2445,48.3049,10308.0
2016-03-14 10:25:00,72.01,72.02,71.92,72.02,10003.0,48.3116,48.3183,48.2512,48.3183,10003.0
2016-03-14 10:30:00,72.02,72.02,71.91,71.97,15282.0,48.3183,48.3183,48.2445,48.2848,15282.0
2016-03-14 10:35:00,71.96,72.04,71.94,71.98,37076.0,48.2781,48.3318,48.2647,48.2915,37076.0
2016-03-14 10:40:00,71.98,72.03,71.97,72.0,12215.0,48.2915,48.325,48.2848,48.3049,12215.0
2016-03-14 10:45:00,72.0,72.11,72.0,72.11,8001.0,48.3049,48.3787,48.3049,48.3787,8001.0
2016-03-14 10:50:00,72.14,72.2,72.12,72.15,5107.0,48.3988,48.4391,48.3854,48.4056,5107.0
2016-03-14 10:55:00,72.15,72.19,72.06,72.15,7960.0,48.4056,48.4324,48.3452,48.4056,7960.0
2016-03-14 11:00:00,72.15,72.24,72.15,72.19,15663.0,48.4056,48.4659,48.4056,48.4324,15663.0
2016-03-14 11:05:00,72.18,72.24,72.18,72.22,14279.0,48.4257,48.4659,48.4257,48.4525,14279.0
2016-03-14 11:10:00,72.22,72.31,72.22,72.31,12070.0,48.4525,48.5129,48.4525,48.5129,12070.0
2016-03-14 11:15:00,72.31,72.31,72.18,72.19,6619.0,48.5129,48.5129,48.4257,48.4324,6619.0
2016-03-14 11:20:00,72.19,72.28,72.18,72.25,11289.0,48.4324,48.4928,48.4257,48.4726,11289.0
2016-03-14 11:25:00,72.24,72.28,72.23,72.24,7815.0,48.4659,48.4928,48.4592,48.4659,7815.0
2016-03-14 11:30:00,72.23,72.28,72.18,72.2,11875.0,48.4592,48.4928,48.4257,48.4391,11875.0
2016-03-14 11:35:00,72.2,72.21,72.13,72.17,17597.0,48.4391,48.4458,48.3921,48.419,17597.0
2016-03-14 11:40:00,72.17,72.18,72.13,72.16,11017.0,48.419,48.4257,48.3921,48.4123,11017.0
2016-03-14 11:45:00,72.16,72.26,72.16,72.26,17670.0,48.4123,48.4794,48.4123,48.4794,17670.0
2016-03-14 11:50:00,72.27,72.38,72.27,72.32,33410.0,48.4861,48.5599,48.4861,48.5196,33410.0
2016-03-14 11:55:00,72.31,72.37,72.3,72.32,35408.0,48.5129,48.5532,48.5062,48.5196,35408.0
2016-03-14 12:00:00,72.31,72.38,72.29,72.34,23378.0,48.5129,48.5599,48.4995,48.533,23378.0
2016-03-14 12:05:00,72.33,72.4,72.32,72.32,33210.0,48.5263,48.5733,48.5196,48.5196,33210.0
2016-03-14 12:10:00,72.32,72.34,72.25,72.29,13318.0,48.5196,48.533,48.4726,48.4995,13318.0
2016-03-14 12:15:00,72.29,72.39,72.29,72.39,9185.0,48.4995,48.5666,48.4995,48.5666,9185.0
2016-03-14 12:20:00,72.39,72.42,72.35,72.41,8423.0,48.5666,48.5867,48.5397,48.58,8423.0
2016-03-14 12:25:00,72.4,72.43,72.37,72.37,24475.0,48.5733,48.5934,48.5532,48.5532,24475.0
2016-03-14 12:30:00,72.38,72.4,72.36,72.38,21978.0,48.5599,48.5733,48.5464,48.5599,21978.0
2016-03-14 12:35:00,72.39,72.39,72.34,72.37,9379.0,48.5666,48.5666,48.533,48.5532,9379.0
2016-03-14 12:40:00,72.36,72.36,72.3,72.34,9590.0,48.5464,48.5464,48.5062,48.533,9590.0
2016-03-14 12:45:00,72.34,72.36,72.32,72.34,11202.0,48.533,48.5464,48.5196,48.533,11202.0
2016-03-14 12:50:00,72.35,72.36,72.32,72.33,9119.0,48.5397,48.5464,48.5196,48.5263,9119.0
2016-03-14 12:55:00,72.33,72.39,72.32,72.39,8422.0,48.5263,48.5666,48.5196,48.5666,8422.0
2016-03-14 13:00:00,72.4,72.42,72.34,72.36,14584.0,48.5733,48.5867,48.533,48.5464,14584.0
2016-03-14 13:05:00,72.35,72.39,72.34,72.36,8302.0,48.5397,48.5666,48.533,48.5464,8302.0
2016-03-14 13:10:00,72.35,72.36,72.3,72.31,9380.0,48.5397,48.5464,48.5062,48.5129,9380.0
2016-03-14 13:15:00,72.31,72.32,72.26,72.29,6929.0,48.5129,48.5196,48.4794,48.4995,6929.0
2016-03-14 13:20:00,72.28,72.37,72.28,72.36,15095.0,48.4928,48.5532,48.4928,48.5464,15095.0
2016-03-14 13:25:00,72.36,72.36,72.3,72.31,11906.0,48.5464,48.5464,48.5062,48.5129,11906.0
2016-03-14 13:30:00,72.3,72.35,72.3,72.34,6144.0,48.5062,48.5397,48.5062,48.533,6144.0
2016-03-14 13:35:00,72.34,72.37,72.33,72.36,5838.0,48.533,48.5532,48.5263,48.5464,5838.0
2016-03-14 13:40:00,72.37,72.39,72.35,72.35,9183.0,48.5532,48.5666,48.5397,48.5397,9183.0
2016-03-14 13:45:00,72.34,72.35,72.29,72.31,11538.0,48.533,48.5397,48.4995,48.5129,11538.0
2016-03-14 13:50:00,72.31,72.33,72.28,72.29,6762.0,48.5129,48.5263,48.4928,48.4995,6762.0
2016-03-14 13:55:00,72.28,72.29,72.24,72.24,9892.0,48.4928,48.4995,48.4659,48.4659,9892.0
2016-03-14 14:00:00,72.25,72.26,72.2,72.2,29323.0,48.4726,48.4794,48.4391,48.4391,29323.0
2016-03-14 14:05:00,72.2,72.21,72.17,72.18,9216.0,48.4391,48.4458,48.419,48.4257,9216.0
2016-03-14 14:10:00,72.18,72.2,72.16,72.19,10590.0,48.4257,48.4391,48.4123,48.4324,10590.0
2016-03-14 14:15:00,72.18,72.21,72.17,72.19,16526.0,48.4257,48.4458,48.419,48.4324,16526.0
2016-03-14 14:20:00,72.19,72.23,72.19,72.19,17631.0,48.4324,48.4592,48.4324,48.4324,17631.0
2016-03-14 14:25:00,72.19,72.24,72.19,72.23,11107.0,48.4324,48.4659,48.4324,48.4592,11107.0
2016-03-14 14:30:00,72.22,72.35,72.22,72.32,53662.0,48.4525,48.5397,48.4525,48.5196,53662.0
2016-03-14 14:35:00,72.32,72.39,72.31,72.38,43408.0,48.5196,48.5666,48.5129,48.5599,43408.0
2016-03-14 14:40:00,72.37,72.43,72.35,72.35,27612.0,48.5532,48.5934,48.5397,48.5397,27612.0
2016-03-14 14:45:00,72.35,72.41,72.35,72.4,9567.0,48.5397,48.58,48.5397,48.5733,9567.0
2016-03-14 14:50:00,72.41,72.41,72.38,72.4,14077.0,48.58,48.58,48.5599,48.5733,14077.0
2016-03-14 14:55:00,72.41,72.42,72.38,72.39,34249.0,48.58,48.5867,48.5599,48.5666,34249.0
2016-03-14 15:00:00,72.4,72.44,72.39,72.39,28896.0,48.5733,48.6001,48.5666,48.5666,28896.0
2016-03-14 15:05:00,72.4,72.41,72.39,72.4,23226.0,48.5733,48.58,48.5666,48.5733,23226.0
2016-03-14 15:10:00,72.4,72.46,72.39,72.46,36889.0,48.5733,48.6135,48.5666,48.6135,36889.0
2016-03-14 15:15:00,72.46,72.46,72.37,72.39,22712.0,48.6135,48.6135,48.5532,48.5666,22712.0
2016-03-14 15:20:00,72.39,72.41,72.37,72.38,13257.0,48.5666,48.58,48.5532,48.5599,13257.0
2016-03-14 15:25:00,72.37,72.42,72.37,72.4,32165.0,48.5532,48.5867,48.5532,48.5733,32165.0
2016-03-14 15:30:00,72.41,72.42,72.39,72.4,26207.0,48.58,48.5867,48.5666,48.5733,26207.0
2016-03-14 15:35:00,72.4,72.42,72.39,72.41,27498.0,48.5733,48.5867,48.5666,48.58,27498.0
2016-03-14 15:40:00,72.41,72.42,72.39,72.41,17754.0,48.58,48.5867,48.5666,48.58,17754.0
2016-03-14 15:45:00,72.4,72.43,72.39,72.43,38043.0,48.5733,48.5934,48.5666,48.5934,38043.0
2016-03-14 15:50:00,72.43,72.43,72.37,72.38,18981.0,48.5934,48.5934,48.5532,48.5599,18981.0
2016-03-14 15:55:00,72.37,72.4,72.31,72.31,94456.0,48.5532,48.5733,48.5129,48.5129,94456.0
2016-03-15 09:30:00,72.16,72.46,72.12,72.19,15646.0,48.4123,48.6135,48.3854,48.4324,15646.0
2016-03-15 09:35:00,72.19,72.36,72.17,72.33,33159.0,48.4324,48.5464,48.419,48.5263,33159.0
2016-03-15 09:40:00,72.31,72.49,72.28,72.38,24227.0,48.5129,48.6337,48.4928,48.5599,24227.0
2016-03-15 09:45:00,72.37,72.46,72.33,72.4,13573.0,48.5532,48.6135,48.5263,48.5733,13573.0
2016-03-15 09:50:00,72.39,72.44,72.34,72.35,26346.0,48.5666,48.6001,48.533,48.5397,26346.0
2016-03-15 09:55:00,72.34,72.41,72.32,72.4,17664.0,48.533,48.58,48.5196,48.5733,17664.0
2016-03-15 10:00:00,72.4,72.57,72.39,72.56,21844.0,48.5733,48.6873,48.5666,48.6806,21844.0
2016-03-15 10:05:00,72.54,72.62,72.54,72.62,15537.0,48.6672,48.7209,48.6672,48.7209,15537.0
2016-03-15 10:10:00,72.62,72.69,72.59,72.68,31435.0,48.7209,48.7678,48.7007,48.7611,31435.0
2016-03-15 10:15:00,72.66,72.71,72.61,72.69,37462.0,48.7477,48.7813,48.7142,48.7678,37462.0
2016-03-15 10:20:00,72.7,72.77,72.66,72.68,17190.0,48.7745,48.8215,48.7477,48.7611,17190.0
2016-03-15 10:25:00,72.66,72.74,72.66,72.7,14287.0,48.7477,48.8014,48.7477,48.7745,14287.0
2016-03-15 10:30:00,72.7,72.78,72.68,72.78,21022.0,48.7745,48.8282,48.7611,48.8282,21022.0
2016-03-15 10:35:00,72.78,72.84,72.69,72.71,15398.0,48.8282,48.8685,48.7678,48.7813,15398.0
2016-03-15 10:40:00,72.71,72.75,72.68,72.71,11721.0,48.7813,48.8081,48.7611,48.7813,11721.0
2016-03-15 10:45:00,72.71,72.82,72.7,72.82,12439.0,48.7813,48.8551,48.7745,48.8551,12439.0
2016-03-15 10:50:00,72.81,72.91,72.81,72.88,16092.0,48.8483,48.9154,48.8483,48.8953,16092.0
2016-03-15 10:55:00,72.88,72.96,72.82,72.93,25229.0,48.8953,48.949,48.8551,48.9289,25229.0
2016-03-15 11:00:00,72.94,72.94,72.86,72.88,17618.0,48.9356,48.9356,48.8819,48.8953,17618.0
2016-03-15 11:05:00,72.87,72.95,72.86,72.95,27475.0,48.8886,48.9423,48.8819,48.9423,27475.0
2016-03-15 11:10:00,72.95,72.95,72.88,72.9,12986.0,48.9423,48.9423,48.8953,48.9087,12986.0
2016-03-15 11:15:00,72.9,72.91,72.87,72.9,14431.0,48.9087,48.9154,48.8886,48.9087,14431.0
2016-03-15 11:20:00,72.91,72.91,72.85,72.88,21690.0,48.9154,48.9154,48.8752,48.8953,21690.0
2016-03-15 11:25:00,72.89,72.89,72.79,72.8,43990.0,48.902,48.902,48.8349,48.8416,43990.0
2016-03-15 11:30:00,72.79,72.87,72.78,72.8,24493.0,48.8349,48.8886,48.8282,48.8416,24493.0
2016-03-15 11:35:00,72.81,72.81,72.7,72.77,15409.0,48.8483,48.8483,48.7745,48.8215,15409.0
2016-03-15 11:40:00,72.76,72.78,72.68,72.72,13967.0,48.8148,48.8282,48.7611,48.788,13967.0
2016-03-15 11:45:00,72.72,72.73,72.7,72.71,25257.0,48.788,48.7947,48.7745,48.7813,25257.0
2016-03-15 11:50:00,72.71,72.74,72.69,72.7,21819.0,48.7813,48.8014,48.7678,48.7745,21819.0
2016-03-15 11:55:00,72.7,72.82,72.7,72.77,23078.0,48.7745,48.8551,48.7745,48.8215,23078.0
2016-03-15 12:00:00,72.77,72.82,72.75,72.82,23834.0,48.8215,48.8551,48.8081,48.8551,23834.0
2016-03-15 12:05:00,72.81,72.85,72.8,72.83,12692.0,48.8483,48.8752,48.8416,48.8618,12692.0
2016-03-15 12:10:00,72.83,72.93,72.83,72.9,15715.0,48.8618,48.9289,48.8618,48.9087,15715.0
2016-03-15 12:15:00,72.91,72.94,72.9,72.93,13427.0,48.9154,48.9356,48.9087,48.9289,13427.0
2016-03-15 12:20:00,72.92,72.94,72.89,72.93,16122.0,48.9221,48.9356,48.902,48.9289,16122.0
2016-03-15 12:25:00,72.92,72.96,72.91,72.91,15688.0,48.9221,48.949,48.9154,48.9154,15688.0
2016-03-15 12:30:00,72.9,72.93,72.86,72.86,19434.0,48.9087,48.9289,48.8819,48.8819,19434.0
2016-03-15 12:35:00,72.87,72.88,72.77,72.78,17890.0,48.8886,48.8953,48.8215,48.8282,17890.0
2016-03-15 12:40:00,72.77,72.84,72.75,72.82,27779.0,48.8215,48.8685,48.8081,48.8551,27779.0
2016-03-15 12:45:00,72.81,72.83,72.79,72.83,11439.0,48.8483,48.8618,48.8349,48.8618,11439.0
2016-03-15 12:50:00,72.82,72.83,72.8,72.81,12694.0,48.8551,48.8618,48.8416,48.8483,12694.0
2016-03-15 12:55:00,72.81,72.85,72.79,72.82,15964.0,48.8483,48.8752,48.8349,48.8551,15964.0
2016-03-15 13:00:00,72.82,72.9,72.82,72.9,13046.0,48.8551,48.9087,48.8551,48.9087,13046.0
2016-03-15 13:05:00,72.9,72.97,72.89,72.96,13641.0,48.9087,48.9557,48.902,48.949,13641.0
2016-03-15 13:10:00,72.97,72.98,72.92,72.95,10962.0,48.9557,48.9624,48.9221,48.9423,10962.0
2016-03-15 13:15:00,72.95,72.97,72.91,72.92,10009.0,48.9423,48.9557,48.9154,48.9221,10009.0
2016-03-15 13:20:00,72.92,72.92,72.88,72.89,5714.0,48.9221,48.9221,48.8953,48.902,5714.0
2016-03-15 13:25:00,72.89,72.9,72.85,72.85,11219.0,48.902,48.9087,48.8752,48.8752,11219.0
2016-03-15 13:30:00,72.86,72.95,72.86,72.95,13557.0,48.8819,48.9423,48.8819,48.9423,13557.0
2016-03-15 13:35:00,72.94,72.95,72.92,72.95,9232.0,48.9356,48.9423,48.9221,48.9423,9232.0
2016-03-15 13:40:00,72.94,72.97,72.9,72.91,13871.0,48.9356,48.9557,48.9087,48.9154,13871.0
2016-03-15 13:45:00,72.92,72.93,72.86,72.89,7549.0,48.9221,48.9289,48.8819,48.902,7549.0
2016-03-15 13:50:00,72.9,72.91,72.88,72.9,11041.0,48.9087,48.9154,48.8953,48.9087,11041.0
2016-03-15 13:55:00,72.89,72.93,72.88,72.93,14887.0,48.902,48.9289,48.8953,48.9289,14887.0
2016-03-15 14:00:00,72.92,72.97,72.92,72.97,12278.0,48.9221,48.9557,48.9221,48.9557,12278.0
2016-03-15 14:05:00,72.97,72.98,72.95,72.96,12058.0,48.9557,48.9624,48.9423,48.949,12058.0
2016-03-15 14:10:00,72.95,72.99,72.94,72.99,19782.0,48.9423,48.9691,48.9356,48.9691,19782.0
2016-03-15 14:15:00,72.98,73.0,72.95,73.0,20221.0,48.9624,48.9758,48.9423,48.9758,20221.0
2016-03-15 14:20:00,72.99,73.0,72.97,72.97,10177.0,48.9691,48.9758,48.9557,48.9557,10177.0
2016-03-15 14:25:00,72.97,72.99,72.96,72.98,17968.0,48.9557,48.9691,48.949,48.9624,17968.0
2016-03-15 14:30:00,72.98,72.99,72.94,72.94,15537.0,48.9624,48.9691,48.9356,48.9356,15537.0
2016-03-15 14:35:00,72.94,72.95,72.91,72.94,13145.0,48.9356,48.9423,48.9154,48.9356,13145.0
2016-03-15 14:40:00,72.95,73.0,72.94,73.0,29164.0,48.9423,48.9758,48.9356,48.9758,29164.0
2016-03-15 14:45:00,73.02,73.03,73.0,73.03,19930.0,48.9892,48.9959,48.9758,48.9959,19930.0
2016-03-15 14:50:00,73.03,73.05,73.01,73.05,18721.0,48.9959,49.0094,48.9825,49.0094,18721.0
2016-03-15 14:55:00,73.04,73.05,73.02,73.02,14228.0,49.0027,49.0094,48.9892,48.9892,14228.0
2016-03-15 15:00:00,73.01,73.02,73.0,73.01,11330.0,48.9825,48.9892,48.9758,48.9825,11330.0
2016-03-15 15:05:00,73.0,73.03,73.0,73.02,20079.0,48.9758,48.9959,48.9758,48.9892,20079.0
2016-03-15 15:10:00,73.01,73.06,73.0,73.05,19205.0,48.9825,49.0161,48.9758,49.0094,19205.0
2016-03-15 15:15:00,73.06,73.07,73.0,73.01,38389.0,49.0161,49.0228,48.9758,48.9825,38389.0
2016-03-15 15:20:00,73.0,73.05,72.99,73.03,34674.0,48.9758,49.0094,48.9691,48.9959,34674.0
2016-03-15 15:25:00,73.03,73.04,73.01,73.01,18553.0,48.9959,49.0027,48.9825,48.9825,18553.0
2016-03-15 15:30:00,73.01,73.02,72.96,73.0,23684.0,48.9825,48.9892,48.949,48.9758,23684.0
2016-03-15 15:35:00,72.99,73.01,72.94,72.95,23704.0,48.9691,48.9825,48.9356,48.9423,23704.0
2016-03-15 15:40:00,72.95,72.97,72.92,72.92,61534.0,48.9423,48.9557,48.9221,48.9221,61534.0
2016-03-15 15:45:00,72.92,72.93,72.86,72.86,38522.0,48.9221,48.9289,48.8819,48.8819,38522.0
2016-03-15 15:50:00,72.86,72.87,72.83,72.87,56544.0,48.8819,48.8886,48.8618,48.8886,56544.0
2016-03-15 15:55:00,72.86,73.0,72.85,72.98,94289.0,48.8819,48.9758,48.8752,48.9624,94289.0
2016-03-16 09:30:00,72.75,72.75,72.45,72.46,57220.0,48.8081,48.8081,48.6068,48.6135,57220.0
2016-03-16 09:35:00,72.46,72.53,72.26,72.47,44487.0,48.6135,48.6605,48.4794,48.6202,44487.0
2016-03-16 09:40:00,72.52,72.53,72.3,72.34,22206.0,48.6538,48.6605,48.5062,48.533,22206.0
2016-03-16 09:45:00,72.36,72.36,72.26,72.26,9166.0,48.5464,48.5464,48.4794,48.4794,9166.0
2016-03-16 09:50:00,72.26,72.3,72.19,72.29,19655.0,48.4794,48.5062,48.4324,48.4995,19655.0
2016-03-16 09:55:00,72.31,72.44,72.23,72.33,20889.0,48.5129,48.6001,48.4592,48.5263,20889.0
2016-03-16 10:00:00,72.35,72.43,72.32,72.43,20888.0,48.5397,48.5934,48.5196,48.5934,20888.0
2016-03-16 10:05:00,72.41,72.41,72.24,72.32,15228.0,48.58,48.58,48.4659,48.5196,15228.0
2016-03-16 10:10:00,72.34,72.34,72.11,72.12,18969.0,48.533,48.533,48.3787,48.3854,18969.0
2016-03-16 10:15:00,72.12,72.25,72.1,72.23,13104.0,48.3854,48.4726,48.372,48.4592,13104.0
2016-03-16 10:20:00,72.23,72.3,72.15,72.19,14848.0,48.4592,48.5062,48.4056,48.4324,14848.0
2016-03-16 10:25:00,72.17,72.18,72.09,72.09,6372.0,48.419,48.4257,48.3653,48.3653,6372.0
2016-03-16 10:30:00,72.09,72.31,72.09,72.31,21586.0,48.3653,48.5129,48.3653,48.5129,21586.0
2016-03-16 10:35:00,72.31,72.37,72.3,72.35,24016.0,48.5129,48.5532,48.5062,48.5397,24016.0
2016-03-16 10:40:00,72.34,72.36,72.3,72.34,18936.0,48.533,48.5464,48.5062,48.533,18936.0
2016-03-16 10:45:00,72.35,72.4,72.32,72.36,11448.0,48.5397,48.5733,48.5196,48.5464,11448.0
2016-03-16 10:50:00,72.33,72.36,72.27,72.36,11024.0,48.5263,48.5464,48.4861,48.5464,11024.0
2016-03-16 10:55:00,72.36,72.36,72.23,72.26,10918.0,48.5464,48.5464,48.4592,48.4794,10918.0
2016-03-16 11:00:00,72.26,72.31,72.23,72.24,9669.0,48.4794,48.5129,48.4592,48.4659,9669.0
2016-03-16 11:05:00,72.24,72.24,72.17,72.17,7482.0,48.4659,48.4659,48.419,48.419,7482.0
2016-03-16 11:10:00,72.17,72.26,72.17,72.19,11904.0,48.419,48.4794,48.419,48.4324,11904.0
2016-03-16 11:15:00,72.18,72.21,72.1,72.21,22684.0,48.4257,48.4458,48.372,48.4458,22684.0
2016-03-16 11:20:00,72.22,72.37,72.21,72.36,9104.0,48.4525,48.5532,48.4458,48.5464,9104.0
2016-03-16 11:25:00,72.33,72.36,72.27,72.29,8472.0,48.5263,48.5464,48.4861,48.4995,8472.0
2016-03-16 11:30:00,72.28,72.41,72.28,72.4,13714.0,48.4928,48.58,48.4928,48.5733,13714.0
2016-03-16 11:35:00,72.4,72.41,72.35,72.38,9323.0,48.5733,48.58,48.5397,48.5599,9323.0
2016-03-16 11:40:00,72.37,72.42,72.34,72.4,30155.0,48.5532,48.5867,48.533,48.5733,30155.0
2016-03-16 11:45:00,72.42,72.46,72.38,72.42,11923.0,48.5867,48.6135,48.5599,48.5867,11923.0
2016-03-16 11:50:00,72.42,72.45,72.37,72.37,6295.0,48.5867,48.6068,48.5532,48.5532,6295.0
2016-03-16 11:55:00,72.35,72.37,72.3,72.36,13230.0,48.5397,48.5532,48.5062,48.5464,13230.0
2016-03-16 12:00:00,72.37,72.37,72.28,72.33,9150.0,48.5532,48.5532,48.4928,48.5263,9150.0
2016-03-16 12:05:00,72.34,72.4,72.33,72.34,9411.0,48.533,48.5733,48.5263,48.533,9411.0
2016-03-16 12:10:00,72.33,72.33,72.27,72.3,11087.0,48.5263,48.5263,48.4861,48.5062,11087.0
2016-03-16 12:15:00,72.3,72.37,72.3,72.36,10328.0,48.5062,48.5532,48.5062,48.5464,10328.0
2016-03-16 12:20:00,72.35,72.36,72.29,72.31,9332.0,48.5397,48.5464,48.4995,48.5129,9332.0
2016-03-16 12:25:00,72.3,72.37,72.27,72.3,11822.0,48.5062,48.5532,48.4861,48.5062,11822.0
2016-03-16 12:30:00,72.3,72.32,72.26,72.32,13109.0,48.5062,48.5196,48.4794,48.5196,13109.0
2016-03-16 12:35:00,72.32,72.43,72.31,72.4,12297.0,48.5196,48.5934,48.5129,48.5733,12297.0
2016-03-16 12:40:00,72.4,72.41,72.36,72.38,15754.0,48.5733,48.58,48.5464,48.5599,15754.0
2016-03-16 12:45:00,72.39,72.39,72.3,72.39,10218.0,48.5666,48.5666,48.5062,48.5666,10218.0
2016-03-16 12:50:00,72.39,72.4,72.33,72.33,9576.0,48.5666,48.5733,48.5263,48.5263,9576.0
2016-03-16 12:55:00,72.33,72.36,72.29,72.3,8814.0,48.5263,48.5464,48.4995,48.5062,8814.0
2016-03-16 13:00:00,72.28,72.31,72.23,72.27,11326.0,48.4928,48.5129,48.4592,48.4861,11326.0
2016-03-16 13:05:00,72.27,72.3,72.2,72.21,5018.0,48.4861,48.5062,48.4391,48.4458,5018.0
2016-03-16 13:10:00,72.22,72.24,72.17,72.18,12114.0,48.4525,48.4659,48.419,48.4257,12114.0
2016-03-16 13:15:00,72.19,72.2,72.15,72.16,11734.0,48.4324,48.4391,48.4056,48.4123,11734.0
2016-03-16 13:20:00,72.15,72.21,72.15,72.19,8098.0,48.4056,48.4458,48.4056,48.4324,8098.0
2016-03-16 13:25:00,72.2,72.2,72.12,72.13,8556.0,48.4391,48.4391,48.3854,48.3921,8556.0
2016-03-16 13:30:00,72.12,72.15,72.09,72.15,25656.0,48.3854,48.4056,48.3653,48.4056,25656.0
2016-03-16 13:35:00,72.15,72.22,72.15,72.2,9039.0,48.4056,48.4525,48.4056,48.4391,9039.0
2016-03-16 13:40:00,72.2,72.21,72.18,72.2,15436.0,48.4391,48.4458,48.4257,48.4391,15436.0
2016-03-16 13:45:00,72.2,72.3,72.2,72.3,9760.0,48.4391,48.5062,48.4391,48.5062,9760.0
2016-03-16 13:50:00,72.3,72.31,72.2,72.22,10700.0,48.5062,48.5129,48.4391,48.4525,10700.0
2016-03-16 13:55:00,72.22,72.24,72.13,72.15,6800.0,48.4525,48.4659,48.3921,48.4056,6800.0
2016-03-16 14:00:00,72.19,73.2,72.18,72.91,101703.0,48.4324,49.11,48.4257,48.9154,101703.0
2016-03-16 14:05:00,72.89,72.95,72.77,72.95,40072.0,48.902,48.9423,48.8215,48.9423,40072.0
2016-03-16 14:10:00,72.96,73.2,72.95,73.18,115770.0,48.949,49.11,48.9423,49.0966,115770.0
2016-03-16 14:15:00,73.18,73.22,73.0,73.05,49305.0,49.0966,49.1234,48.9758,49.0094,49305.0
2016-03-16 14:20:00,73.05,73.32,73.04,73.26,47939.0,49.0094,49.1905,49.0027,49.1503,47939.0
2016-03-16 14:25:00,73.27,73.65,73.24,73.62,105691.0,49.157,49.4119,49.1368,49.3918,105691.0
2016-03-16 14:30:00,73.62,73.65,73.46,73.47,85153.0,49.3918,49.4119,49.2844,49.2911,85153.0
2016-03-16 14:35:00,73.5,73.51,73.32,73.46,33792.0,49.3113,49.318,49.1905,49.2844,33792.0
2016-03-16 14:40:00,73.47,73.53,73.41,73.47,62984.0,49.2911,49.3314,49.2509,49.2911,62984.0
2016-03-16 14:45:00,73.48,73.54,73.45,73.51,36876.0,49.2979,49.3381,49.2777,49.318,36876.0
2016-03-16 14:50:00,73.51,73.52,73.41,73.5,29189.0,49.318,49.3247,49.2509,49.3113,29189.0
2016-03-16 14:55:00,73.5,73.5,73.36,73.36,51210.0,49.3113,49.3113,49.2173,49.2173,51210.0
2016-03-16 15:00:00,73.35,73.5,73.32,73.5,47396.0,49.2106,49.3113,49.1905,49.3113,47396.0
2016-03-16 15:05:00,73.49,73.54,73.44,73.54,36442.0,49.3046,49.3381,49.271,49.3381,36442.0
2016-03-16 15:10:00,73.54,73.62,73.44,73.58,49388.0,49.3381,49.3918,49.271,49.3649,49388.0
2016-03-16 15:15:00,73.58,73.71,73.55,73.6,31997.0,49.3649,49.4522,49.3448,49.3784,31997.0
2016-03-16 15:20:00,73.61,73.65,73.55,73.57,58882.0,49.3851,49.4119,49.3448,49.3582,58882.0
2016-03-16 15:25:00,73.57,73.7,73.56,73.63,57031.0,49.3582,49.4454,49.3515,49.3985,57031.0
2016-03-16 15:30:00,73.63,73.72,73.61,73.71,65212.0,49.3985,49.4589,49.3851,49.4522,65212.0
2016-03-16 15:35:00,73.71,73.8,73.68,73.75,83952.0,49.4522,49.5125,49.432,49.479,83952.0
2016-03-16 15:40:00,73.76,73.76,73.58,73.59,108418.0,49.4857,49.4857,49.3649,49.3717,108418.0
2016-03-16 15:45:00,73.58,73.6,73.53,73.55,81019.0,49.3649,49.3784,49.3314,49.3448,81019.0
2016-03-16 15:50:00,73.55,73.55,73.48,73.49,78278.0,49.3448,49.3448,49.2979,49.3046,78278.0
2016-03-16 15:55:00,73.49,73.62,73.47,73.58,157095.0,49.3046,49.3918,49.2911,49.3649,157095.0
2016-03-17 09:30:00,73.76,73.76,73.42,73.54,40563.0,49.4857,49.4857,49.2576,49.3381,40563.0
2016-03-17 09:35:00,73.48,73.65,73.36,73.59,19281.0,49.2979,49.4119,49.2173,49.3717,19281.0
2016-03-17 09:40:00,73.64,73.79,73.59,73.74,22648.0,49.4052,49.5058,49.3717,49.4723,22648.0
2016-03-17 09:45:00,73.73,73.81,73.6,73.73,31842.0,49.4656,49.5192,49.3784,49.4656,31842.0
2016-03-17 09:50:00,73.71,73.71,73.61,73.67,22471.0,49.4522,49.4522,49.3851,49.4253,22471.0
2016-03-17 09:55:00,73.64,73.75,73.6,73.74,23668.0,49.4052,49.479,49.3784,49.4723,23668.0
2016-03-17 10:00:00,73.78,73.88,73.75,73.87,19539.0,49.4991,49.5662,49.479,49.5595,19539.0
2016-03-17 10:05:00,73.86,73.96,73.84,73.87,49711.0,49.5528,49.6199,49.5394,49.5595,49711.0
2016-03-17 10:10:00,73.87,73.89,73.7,73.71,64984.0,49.5595,49.5729,49.4454,49.4522,64984.0
2016-03-17 10:15:00,73.73,73.86,73.72,73.77,27972.0,49.4656,49.5528,49.4589,49.4924,27972.0
2016-03-17 10:20:00,73.77,73.9,73.77,73.89,20829.0,49.4924,49.5796,49.4924,49.5729,20829.0
2016-03-17 10:25:00,73.88,73.92,73.8,73.86,26158.0,49.5662,49.593,49.5125,49.5528,26158.0
2016-03-17 10:30:00,73.86,73.97,73.84,73.96,32558.0,49.5528,49.6266,49.5394,49.6199,32558.0
2016-03-17 10:35:00,73.98,74.01,73.92,73.92,25659.0,49.6333,49.6534,49.593,49.593,25659.0
2016-03-17 10:40:00,73.91,73.99,73.88,73.98,12431.0,49.5863,49.64,49.5662,49.6333,12431.0
2016-03-17 10:45:00,73.97,74.01,73.91,73.97,28961.0,49.6266,49.6534,49.5863,49.6266,28961.0
2016-03-17 10:50:00,73.98,74.0,73.9,73.92,15685.0,49.6333,49.6467,49.5796,49.593,15685.0
2016-03-17 10:55:00,73.93,73.94,73.84,73.84,22968.0,49.5998,49.6065,49.5394,49.5394,22968.0
2016-03-17 11:00:00,73.85,73.98,73.84,73.96,38186.0,49.5461,49.6333,49.5394,49.6199,38186.0
2016-03-17 11:05:00,73.95,73.97,73.88,73.94,16646.0,49.6132,49.6266,49.5662,49.6065,16646.0
2016-03-17 11:10:00,73.94,73.99,73.9,73.97,18987.0,49.6065,49.64,49.5796,49.6266,18987.0
2016-03-17 11:15:00,73.97,74.0,73.96,73.97,14312.0,49.6266,49.6467,49.6199,49.6266,14312.0
2016-03-17 11:20:00,73.97,74.06,73.96,74.01,13557.0,49.6266,49.687,49.6199,49.6534,13557.0
2016-03-17 11:25:00,74.0,74.06,73.94,74.03,17664.0,49.6467,49.687,49.6065,49.6668,17664.0
2016-03-17 11:30:00,74.03,74.04,73.97,74.0,33532.0,49.6668,49.6736,49.6266,49.6467,33532.0
2016-03-17 11:35:00,74.01,74.05,73.98,74.03,51711.0,49.6534,49.6803,49.6333,49.6668,51711.0
2016-03-17 11:40:00,74.02,74.07,74.01,74.03,32698.0,49.6601,49.6937,49.6534,49.6668,32698.0
2016-03-17 11:45:00,74.03,74.11,74.03,74.1,14963.0,49.6668,49.7205,49.6668,49.7138,14963.0
2016-03-17 11:50:00,74.09,74.19,74.08,74.18,12597.0,49.7071,49.7742,49.7004,49.7675,12597.0
2016-03-17 11:55:00,74.17,74.17,74.13,74.17,11957.0,49.7608,49.7608,49.7339,49.7608,11957.0
2016-03-17 12:00:00,74.15,74.16,74.1,74.12,24444.0,49.7474,49.7541,49.7138,49.7272,24444.0
2016-03-17 12:05:00,74.12,74.15,74.08,74.1,23064.0,49.7272,49.7474,49.7004,49.7138,23064.0
2016-03-17 12:10:00,74.09,74.22,74.09,74.16,16404.0,49.7071,49.7943,49.7071,49.7541,16404.0
2016-03-17 12:15:00,74.15,74.22,74.15,74.22,9916.0,49.7474,49.7943,49.7474,49.7943,9916.0
2016-03-17 12:20:00,74.23,74.25,74.16,74.2,13587.0,49.801,49.8144,49.7541,49.7809,13587.0
2016-03-17 12:25:00,74.21,74.25,74.21,74.24,7024.0,49.7876,49.8144,49.7876,49.8077,7024.0
2016-03-17 12:30:00,74.24,74.27,74.2,74.25,22002.0,49.8077,49.8279,49.7809,49.8144,22002.0
2016-03-17 12:35:00,74.25,74.36,74.25,74.34,15455.0,49.8144,49.8882,49.8144,49.8748,15455.0
2016-03-17 12:40:00,74.33,74.42,74.33,74.42,11539.0,49.8681,49.9285,49.8681,49.9285,11539.0
2016-03-17 12:45:00,74.42,74.42,74.36,74.36,12274.0,49.9285,49.9285,49.8882,49.8882,12274.0
2016-03-17 12:50:00,74.36,74.41,74.36,74.4,11094.0,49.8882,49.9218,49.8882,49.9151,11094.0
2016-03-17 12:55:00,74.4,74.4,74.31,74.37,11789.0,49.9151,49.9151,49.8547,49.895,11789.0
2016-03-17 13:00:00,74.36,74.39,74.34,74.38,14120.0,49.8882,49.9084,49.8748,49.9017,14120.0
2016-03-17 13:05:00,74.37,74.41,74.35,74.41,10085.0,49.895,49.9218,49.8815,49.9218,10085.0
2016-03-17 13:10:00,74.41,74.43,74.38,74.42,12158.0,49.9218,49.9352,49.9017,49.9285,12158.0
2016-03-17 13:15:00,74.42,74.45,74.34,74.34,14035.0,49.9285,49.9486,49.8748,49.8748,14035.0
2016-03-17 13:20:00,74.34,74.4,74.29,74.31,15044.0,49.8748,49.9151,49.8413,49.8547,15044.0
2016-03-17 13:25:00,74.3,74.32,74.27,74.31,18021.0,49.848,49.8614,49.8279,49.8547,18021.0
2016-03-17 13:30:00,74.32,74.37,74.31,74.32,19420.0,49.8614,49.895,49.8547,49.8614,19420.0
2016-03-17 13:35:00,74.32,74.39,74.3,74.38,19869.0,49.8614,49.9084,49.848,49.9017,19869.0
2016-03-17 13:40:00,74.39,74.42,74.35,74.41,22054.0,49.9084,49.9285,49.8815,49.9218,22054.0
2016-03-17 13:45:00,74.41,74.47,74.4,74.42,33056.0,49.9218,49.962,49.9151,49.9285,33056.0
2016-03-17 13:50:00,74.42,74.46,74.38,74.4,16422.0,49.9285,49.9553,49.9017,49.9151,16422.0
2016-03-17 13:55:00,74.4,74.46,74.36,74.46,27556.0,49.9151,49.9553,49.8882,49.9553,27556.0
2016-03-17 14:00:00,74.45,74.46,74.37,74.43,22256.0,49.9486,49.9553,49.895,49.9352,22256.0
2016-03-17 14:05:00,74.43,74.5,74.42,74.49,22219.0,49.9352,49.9822,49.9285,49.9755,22219.0
2016-03-17 14:10:00,74.49,74.55,74.45,74.54,28088.0,49.9755,50.0157,49.9486,50.009,28088.0
2016-03-17 14:15:00,74.55,74.55,74.46,74.51,35552.0,50.0157,50.0157,49.9553,49.9889,35552.0
2016-03-17 14:20:00,74.51,74.58,74.47,74.53,43419.0,49.9889,50.0358,49.962,50.0023,43419.0
2016-03-17 14:25:00,74.53,74.66,74.51,74.66,27594.0,50.0023,50.0895,49.9889,50.0895,27594.0
2016-03-17 14:30:00,74.65,74.7,74.6,74.65,26922.0,50.0828,50.1164,50.0493,50.0828,26922.0
2016-03-17 14:35:00,74.66,74.74,74.63,74.71,27180.0,50.0895,50.1432,50.0694,50.1231,27180.0
2016-03-17 14:40:00,74.71,74.73,74.68,74.71,62067.0,50.1231,50.1365,50.1029,50.1231,62067.0
2016-03-17 14:45:00,74.7,74.77,74.69,74.74,53963.0,50.1164,50.1633,50.1096,50.1432,53963.0
2016-03-17 14:50:00,74.73,74.74,74.69,74.72,22517.0,50.1365,50.1432,50.1096,50.1298,22517.0
2016-03-17 14:55:00,74.72,74.76,74.67,74.76,36632.0,50.1298,50.1566,50.0962,50.1566,36632.0
2016-03-17 15:00:00,74.76,74.77,74.7,74.7,24152.0,50.1566,50.1633,50.1164,50.1164,24152.0
2016-03-17 15:05:00,74.7,74.73,74.68,74.71,22947.0,50.1164,50.1365,50.1029,50.1231,22947.0
2016-03-17 15:10:00,74.7,74.82,74.7,74.82,37383.0,50.1164,50.1969,50.1164,50.1969,37383.0
2016-03-17 15:15:00,74.82,74.88,74.81,74.84,36216.0,50.1969,50.2371,50.1902,50.2103,36216.0
2016-03-17 15:20:00,74.83,74.86,74.81,74.84,26576.0,50.2036,50.2237,50.1902,50.2103,26576.0
2016-03-17 15:25:00,74.83,74.9,74.82,74.82,31645.0,50.2036,50.2505,50.1969,50.1969,31645.0
2016-03-17 15:30:00,74.83,74.89,74.81,74.89,69476.0,50.2036,50.2438,50.1902,50.2438,69476.0
2016-03-17 15:35:00,74.89,74.89,74.84,74.85,54951.0,50.2438,50.2438,50.2103,50.217,54951.0
2016-03-17 15:40:00,74.85,74.86,74.79,74.84,48688.0,50.217,50.2237,50.1767,50.2103,48688.0
2016-03-17 15:45:00,74.83,74.84,74.73,74.75,59079.0,50.2036,50.2103,50.1365,50.1499,59079.0
2016-03-17 15:50:00,74.75,74.76,74.63,74.64,143801.0,50.1499,50.1566,50.0694,50.0761,143801.0
2016-03-17 15:55:00,74.64,74.65,74.55,74.56,316227.0,50.0761,50.0828,50.0157,50.0224,316227.0
2016-03-18 09:30:00,74.61,74.89,74.29,74.36,1032341.0,50.056,50.2438,49.8413,49.8882,1032341.0
2016-03-18 09:35:00,74.32,74.47,74.03,74.19,35079.0,49.8614,49.962,49.6668,49.7742,35079.0
2016-03-18 09:40:00,74.18,74.28,74.09,74.15,22145.0,49.7675,49.8346,49.7071,49.7474,22145.0
2016-03-18 09:45:00,74.15,74.26,74.08,74.17,35889.0,49.7474,49.8212,49.7004,49.7608,35889.0
2016-03-18 09:50:00,74.19,74.46,74.16,74.45,30932.0,49.7742,49.9553,49.7541,49.9486,30932.0
2016-03-18 09:55:00,74.46,74.47,74.27,74.27,19406.0,49.9553,49.962,49.8279,49.8279,19406.0
2016-03-18 10:00:00,74.32,74.44,74.26,74.4,23760.0,49.8614,49.9419,49.8212,49.9151,23760.0
2016-03-18 10:05:00,74.4,74.6,74.37,74.52,32830.0,49.9151,50.0493,49.895,49.9956,32830.0
2016-03-18 10:10:00,74.52,74.58,74.39,74.41,22259.0,49.9956,50.0358,49.9084,49.9218,22259.0
2016-03-18 10:15:00,74.4,74.41,74.26,74.38,34244.0,49.9151,49.9218,49.8212,49.9017,34244.0
2016-03-18 10:20:00,74.39,74.45,74.36,74.44,16252.0,49.9084,49.9486,49.8882,49.9419,16252.0
2016-03-18 10:25:00,74.44,74.48,74.34,74.44,18869.0,49.9419,49.9688,49.8748,49.9419,18869.0
2016-03-18 10:30:00,74.43,74.44,74.35,74.39,25529.0,49.9352,49.9419,49.8815,49.9084,25529.0
2016-03-18 10:35:00,74.38,74.47,74.37,74.46,27631.0,49.9017,49.962,49.895,49.9553,27631.0
2016-03-18 10:40:00,74.46,74.59,74.45,74.56,18830.0,49.9553,50.0426,49.9486,50.0224,18830.0
2016-03-18 10:45:00,74.56,74.56,74.51,74.54,16649.0,50.0224,50.0224,49.9889,50.009,16649.0
2016-03-18 10:50:00,74.54,74.54,74.36,74.38,18163.0,50.009,50.009,49.8882,49.9017,18163.0
2016-03-18 10:55:00,74.38,74.4,74.34,74.39,14553.0,49.9017,49.9151,49.8748,49.9084,14553.0
2016-03-18 11:00:00,74.39,74.4,74.33,74.35,12923.0,49.9084,49.9151,49.8681,49.8815,12923.0
2016-03-18 11:05:00,74.35,74.38,74.34,74.36,12360.0,49.8815,49.9017,49.8748,49.8882,12360.0
2016-03-18 11:10:00,74.35,74.39,74.33,74.38,11234.0,49.8815,49.9084,49.8681,49.9017,11234.0
2016-03-18 11:15:00,74.38,74.41,74.32,74.32,15181.0,49.9017,49.9218,49.8614,49.8614,15181.0
2016-03-18 11:20:00,74.32,74.32,74.24,74.27,22549.0,49.8614,49.8614,49.8077,49.8279,22549.0
2016-03-18 11:25:00,74.27,74.28,74.15,74.16,30835.0,49.8279,49.8346,49.7474,49.7541,30835.0
2016-03-18 11:30:00,74.17,74.26,74.17,74.18,15641.0,49.7608,49.8212,49.7608,49.7675,15641.0
2016-03-18 11:35:00,74.18,74.27,74.15,74.26,17036.0,49.7675,49.8279,49.7474,49.8212,17036.0
2016-03-18 11:40:00,74.27,74.27,74.22,74.24,10510.0,49.8279,49.8279,49.7943,49.8077,10510.0
2016-03-18 11:45:00,74.24,74.28,74.16,74.17,9886.0,49.8077,49.8346,49.7541,49.7608,9886.0
2016-03-18 11:50:00,74.17,74.21,74.16,74.21,9996.0,49.7608,49.7876,49.7541,49.7876,9996.0
2016-03-18 11:55:00,74.22,74.25,74.2,74.2,9601.0,49.7943,49.8144,49.7809,49.7809,9601.0
2016-03-18 12:00:00,74.2,74.25,74.18,74.19,16134.0,49.7809,49.8144,49.7675,49.7742,16134.0
2016-03-18 12:05:00,74.19,74.24,74.16,74.2,9974.0,49.7742,49.8077,49.7541,49.7809,9974.0
2016-03-18 12:10:00,74.2,74.21,74.11,74.13,24046.0,49.7809,49.7876,49.7205,49.7339,24046.0
2016-03-18 12:15:00,74.14,74.22,74.13,74.2,21619.0,49.7406,49.7943,49.7339,49.7809,21619.0
2016-03-18 12:20:00,74.2,74.23,74.19,74.2,19108.0,49.7809,49.801,49.7742,49.7809,19108.0
2016-03-18 12:25:00,74.2,74.23,74.17,74.21,21146.0,49.7809,49.801,49.7608,49.7876,21146.0
2016-03-18 12:30:00,74.2,74.22,74.09,74.09,18408.0,49.7809,49.7943,49.7071,49.7071,18408.0
2016-03-18 12:35:00,74.09,74.09,74.02,74.02,26048.0,49.7071,49.7071,49.6601,49.6601,26048.0
2016-03-18 12:40:00,74.02,74.04,73.94,73.94,24489.0,49.6601,49.6736,49.6065,49.6065,24489.0
2016-03-18 12:45:00,73.94,73.95,73.92,73.93,13952.0,49.6065,49.6132,49.593,49.5998,13952.0
2016-03-18 12:50:00,73.93,73.95,73.88,73.89,14422.0,49.5998,49.6132,49.5662,49.5729,14422.0
2016-03-18 12:55:00,73.87,73.92,73.86,73.9,11530.0,49.5595,49.593,49.5528,49.5796,11530.0
2016-03-18 13:00:00,73.9,74.0,73.9,73.96,19966.0,49.5796,49.6467,49.5796,49.6199,19966.0
2016-03-18 13:05:00,73.96,73.98,73.9,73.93,10530.0,49.6199,49.6333,49.5796,49.5998,10530.0
2016-03-18 13:10:00,73.94,73.97,73.86,73.87,17249.0,49.6065,49.6266,49.5528,49.5595,17249.0
2016-03-18 13:15:00,73.87,73.91,73.87,73.89,12990.0,49.5595,49.5863,49.5595,49.5729,12990.0
2016-03-18 13:20:00,73.9,73.91,73.84,73.87,28993.0,49.5796,49.5863,49.5394,49.5595,28993.0
2016-03-18 13:25:00,73.87,73.92,73.85,73.91,14111.0,49.5595,49.593,49.5461,49.5863,14111.0
2016-03-18 13:30:00,73.91,73.91,73.9,73.91,10071.0,49.5863,49.5863,49.5796,49.5863,10071.0
2016-03-18 13:35:00,73.91,74.03,73.89,74.02,46778.0,49.5863,49.6668,49.5729,49.6601,46778.0
2016-03-18 13:40:00,74.03,74.04,73.94,73.97,29090.0,49.6668,49.6736,49.6065,49.6266,29090.0
2016-03-18 13:45:00,73.97,73.97,73.91,73.92,20697.0,49.6266,49.6266,49.5863,49.593,20697.0
2016-03-18 13:50:00,73.92,73.93,73.89,73.92,27522.0,49.593,49.5998,49.5729,49.593,27522.0
2016-03-18 13:55:00,73.92,73.95,73.91,73.91,10773.0,49.593,49.6132,49.5863,49.5863,10773.0
2016-03-18 14:00:00,73.91,73.95,73.91,73.94,22421.0,49.5863,49.6132,49.5863,49.6065,22421.0
2016-03-18 14:05:00,73.95,74.01,73.94,73.97,17413.0,49.6132,49.6534,49.6065,49.6266,17413.0
2016-03-18 14:10:00,73.96,73.98,73.85,73.86,124022.0,49.6199,49.6333,49.5461,49.5528,124022.0
2016-03-18 14:15:00,73.88,73.96,73.88,73.93,25483.0,49.5662,49.6199,49.5662,49.5998,25483.0
2016-03-18 14:20:00,73.94,73.94,73.82,73.83,15402.0,49.6065,49.6065,49.526,49.5327,15402.0
2016-03-18 14:25:00,73.83,73.9,73.8,73.86,23763.0,49.5327,49.5796,49.5125,49.5528,23763.0
2016-03-18 14:30:00,73.86,73.86,73.76,73.77,16103.0,49.5528,49.5528,49.4857,49.4924,16103.0
2016-03-18 14:35:00,73.77,73.78,73.72,73.72,27031.0,49.4924,49.4991,49.4589,49.4589,27031.0
2016-03-18 14:40:00,73.73,73.73,73.67,73.71,19550.0,49.4656,49.4656,49.4253,49.4522,19550.0
2016-03-18 14:45:00,73.72,73.73,73.64,73.66,25330.0,49.4589,49.4656,49.4052,49.4186,25330.0
2016-03-18 14:50:00,73.66,73.69,73.62,73.65,19867.0,49.4186,49.4387,49.3918,49.4119,19867.0
2016-03-18 14:55:00,73.65,73.7,73.64,73.69,17883.0,49.4119,49.4454,49.4052,49.4387,17883.0
2016-03-18 15:00:00,73.7,73.7,73.64,73.68,31373.0,49.4454,49.4454,49.4052,49.432,31373.0
2016-03-18 15:05:00,73.7,73.75,73.67,73.7,36459.0,49.4454,49.479,49.4253,49.4454,36459.0
2016-03-18 15:10:00,73.71,73.73,73.67,73.67,22296.0,49.4522,49.4656,49.4253,49.4253,22296.0
2016-03-18 15:15:00,73.67,73.67,73.61,73.63,36852.0,49.4253,49.4253,49.3851,49.3985,36852.0
2016-03-18 15:20:00,73.64,73.69,73.63,73.68,25346.0,49.4052,49.4387,49.3985,49.432,25346.0
2016-03-18 15:25:00,73.69,73.69,73.65,73.67,33331.0,49.4387,49.4387,49.4119,49.4253,33331.0
2016-03-18 15:30:00,73.66,73.69,73.65,73.65,49997.0,49.4186,49.4387,49.4119,49.4119,49997.0
2016-03-18 15:35:00,73.66,73.73,73.65,73.73,36188.0,49.4186,49.4656,49.4119,49.4656,36188.0
2016-03-18 15:40:00,73.72,73.75,73.65,73.67,52248.0,49.4589,49.479,49.4119,49.4253,52248.0
2016-03-18 15:45:00,73.67,73.67,73.57,73.58,89370.0,49.4253,49.4253,49.3582,49.3649,89370.0
2016-03-18 15:50:00,73.58,73.59,73.54,73.59,64892.0,49.3649,49.3717,49.3381,49.3717,64892.0
2016-03-18 15:55:00,73.58,73.58,73.45,73.47,204072.0,49.3649,49.3649,49.2777,49.2911,204072.0
2016-03-21 09:30:00,73.65,73.71,72.83,72.98,95745.0,49.4119,49.4522,48.8618,48.9624,95745.0
2016-03-21 09:35:00,73.02,73.1,72.93,73.03,27827.0,48.9892,49.0429,48.9289,48.9959,27827.0
2016-03-21 09:40:00,73.05,73.06,72.59,72.67,31062.0,49.0094,49.0161,48.7007,48.7544,31062.0
2016-03-21 09:45:00,72.68,72.76,72.63,72.69,16241.0,48.7611,48.8148,48.7276,48.7678,16241.0
2016-03-21 09:50:00,72.69,72.98,72.69,72.97,17613.0,48.7678,48.9624,48.7678,48.9557,17613.0
2016-03-21 09:55:00,72.96,73.16,72.95,73.15,11785.0,48.949,49.0832,48.9423,49.0765,11785.0
2016-03-21 10:00:00,73.17,73.24,73.1,73.24,24789.0,49.0899,49.1368,49.0429,49.1368,24789.0
2016-03-21 10:05:00,73.25,73.36,73.25,73.33,13731.0,49.1435,49.2173,49.1435,49.1972,13731.0
2016-03-21 10:10:00,73.34,73.39,73.21,73.23,16078.0,49.2039,49.2375,49.1167,49.1301,16078.0
2016-03-21 10:15:00,73.23,73.33,73.19,73.24,20312.0,49.1301,49.1972,49.1033,49.1368,20312.0
2016-03-21 10:20:00,73.24,73.25,73.02,73.04,21330.0,49.1368,49.1435,48.9892,49.0027,21330.0
2016-03-21 10:25:00,73.05,73.14,72.99,73.14,15083.0,49.0094,49.0697,48.9691,49.0697,15083.0
2016-03-21 10:30:00,73.16,73.28,73.14,73.21,29000.0,49.0832,49.1637,49.0697,49.1167,29000.0
2016-03-21 10:35:00,73.22,73.24,73.14,73.15,18957.0,49.1234,49.1368,49.0697,49.0765,18957.0
2016-03-21 10:40:00,73.15,73.2,73.14,73.2,51349.0,49.0765,49.11,49.0697,49.11,51349.0
2016-03-21 10:45:00,73.2,73.31,73.2,73.27,13606.0,49.11,49.1838,49.11,49.157,13606.0
2016-03-21 10:50:00,73.26,73.34,73.2,73.33,16676.0,49.1503,49.2039,49.11,49.1972,16676.0
2016-03-21 10:55:00,73.33,73.38,73.29,73.32,16632.0,49.1972,49.2308,49.1704,49.1905,16632.0
2016-03-21 11:00:00,73.31,73.35,73.24,73.35,15736.0,49.1838,49.2106,49.1368,49.2106,15736.0
2016-03-21 11:05:00,73.35,73.37,73.23,73.36,16206.0,49.2106,49.2241,49.1301,49.2173,16206.0
2016-03-21 11:10:00,73.37,73.49,73.33,73.33,15320.0,49.2241,49.3046,49.1972,49.1972,15320.0
2016-03-21 11:15:00,73.34,73.48,73.34,73.43,12741.0,49.2039,49.2979,49.2039,49.2643,12741.0
2016-03-21 11:20:00,73.43,73.45,73.39,73.39,9390.0,49.2643,49.2777,49.2375,49.2375,9390.0
2016-03-21 11:25:00,73.41,73.5,73.41,73.43,41241.0,49.2509,49.3113,49.2509,49.2643,41241.0
2016-03-21 11:30:00,73.44,73.5,73.37,73.48,45620.0,49.271,49.3113,49.2241,49.2979,45620.0
2016-03-21 11:35:00,73.49,73.62,73.48,73.5,9992.0,49.3046,49.3918,49.2979,49.3113,9992.0
2016-03-21 11:40:00,73.51,73.69,73.5,73.65,12775.0,49.318,49.4387,49.3113,49.4119,12775.0
2016-03-21 11:45:00,73.65,73.65,73.52,73.56,18987.0,49.4119,49.4119,49.3247,49.3515,18987.0
2016-03-21 11:50:00,73.57,73.63,73.55,73.58,21733.0,49.3582,49.3985,49.3448,49.3649,21733.0
2016-03-21 11:55:00,73.6,73.62,73.52,73.54,16821.0,49.3784,49.3918,49.3247,49.3381,16821.0
2016-03-21 12:00:00,73.53,73.61,73.53,73.59,15631.0,49.3314,49.3851,49.3314,49.3717,15631.0
2016-03-21 12:05:00,73.6,73.64,73.57,73.62,22321.0,49.3784,49.4052,49.3582,49.3918,22321.0
2016-03-21 12:10:00,73.63,73.64,73.58,73.6,16354.0,49.3985,49.4052,49.3649,49.3784,16354.0
2016-03-21 12:15:00,73.6,73.68,73.6,73.66,19192.0,49.3784,49.432,49.3784,49.4186,19192.0
2016-03-21 12:20:00,73.66,73.67,73.6,73.65,27383.0,49.4186,49.4253,49.3784,49.4119,27383.0
2016-03-21 12:25:00,73.64,73.68,73.58,73.59,21444.0,49.4052,49.432,49.3649,49.3717,21444.0
2016-03-21 12:30:00,73.59,73.64,73.58,73.63,8406.0,49.3717,49.4052,49.3649,49.3985,8406.0
2016-03-21 12:35:00,73.64,73.66,73.44,73.48,18185.0,49.4052,49.4186,49.271,49.2979,18185.0
2016-03-21 12:40:00,73.49,73.5,73.33,73.34,13581.0,49.3046,49.3113,49.1972,49.2039,13581.0
2016-03-21 12:45:00,73.34,73.34,73.2,73.29,17469.0,49.2039,49.2039,49.11,49.1704,17469.0
2016-03-21 12:50:00,73.31,73.42,73.3,73.32,17215.0,49.1838,49.2576,49.1771,49.1905,17215.0
2016-03-21 12:55:00,73.33,73.41,73.31,73.32,27101.0,49.1972,49.2509,49.1838,49.1905,27101.0
2016-03-21 13:00:00,73.32,73.41,73.32,73.38,13361.0,49.1905,49.2509,49.1905,49.2308,13361.0
2016-03-21 13:05:00,73.4,73.41,73.32,73.32,13411.0,49.2442,49.2509,49.1905,49.1905,13411.0
2016-03-21 13:10:00,73.31,73.35,73.29,73.33,8910.0,49.1838,49.2106,49.1704,49.1972,8910.0
2016-03-21 13:15:00,73.33,73.41,73.33,73.39,6929.0,49.1972,49.2509,49.1972,49.2375,6929.0
2016-03-21 13:20:00,73.39,73.48,73.39,73.48,12769.0,49.2375,49.2979,49.2375,49.2979,12769.0
2016-03-21 13:25:00,73.47,73.53,73.45,73.53,6448.0,49.2911,49.3314,49.2777,49.3314,6448.0
2016-03-21 13:30:00,73.54,73.6,73.53,73.59,31233.0,49.3381,49.3784,49.3314,49.3717,31233.0
2016-03-21 13:35:00,73.61,73.77,73.61,73.66,38208.0,49.3851,49.4924,49.3851,49.4186,38208.0
2016-03-21 13:40:00,73.65,73.7,73.6,73.68,14496.0,49.4119,49.4454,49.3784,49.432,14496.0
2016-03-21 13:45:00,73.68,73.68,73.61,73.64,29096.0,49.432,49.432,49.3851,49.4052,29096.0
2016-03-21 13:50:00,73.64,73.67,73.61,73.64,12727.0,49.4052,49.4253,49.3851,49.4052,12727.0
2016-03-21 13:55:00,73.65,73.74,73.65,73.67,17340.0,49.4119,49.4723,49.4119,49.4253,17340.0
2016-03-21 14:00:00,73.67,73.78,73.67,73.77,17206.0,49.4253,49.4991,49.4253,49.4924,17206.0
2016-03-21 14:05:00,73.77,73.79,73.75,73.78,27760.0,49.4924,49.5058,49.479,49.4991,27760.0
2016-03-21 14:10:00,73.79,73.8,73.73,73.73,15699.0,49.5058,49.5125,49.4656,49.4656,15699.0
2016-03-21 14:15:00,73.73,73.74,73.64,73.65,17290.0,49.4656,49.4723,49.4052,49.4119,17290.0
2016-03-21 14:20:00,73.66,73.78,73.65,73.78,35667.0,49.4186,49.4991,49.4119,49.4991,35667.0
2016-03-21 14:25:00,73.77,73.77,73.67,73.67,7778.0,49.4924,49.4924,49.4253,49.4253,7778.0
2016-03-21 14:30:00,73.68,73.75,73.68,73.73,13959.0,49.432,49.479,49.432,49.4656,13959.0
2016-03-21 14:35:00,73.72,73.8,73.72,73.77,23076.0,49.4589,49.5125,49.4589,49.4924,23076.0
2016-03-21 14:40:00,73.77,73.81,73.74,73.76,22071.0,49.4924,49.5192,49.4723,49.4857,22071.0
2016-03-21 14:45:00,73.75,73.75,73.67,73.69,50884.0,49.479,49.479,49.4253,49.4387,50884.0
2016-03-21 14:50:00,73.68,73.77,73.67,73.75,14838.0,49.432,49.4924,49.4253,49.479,14838.0
2016-03-21 14:55:00,73.74,73.74,73.65,73.66,11887.0,49.4723,49.4723,49.4119,49.4186,11887.0
2016-03-21 15:00:00,73.65,73.67,73.64,73.67,10944.0,49.4119,49.4253,49.4052,49.4253,10944.0
2016-03-21 15:05:00,73.68,73.68,73.62,73.64,18567.0,49.432,49.432,49.3918,49.4052,18567.0
2016-03-21 15:10:00,73.64,73.68,73.63,73.67,14008.0,49.4052,49.432,49.3985,49.4253,14008.0
2016-03-21 15:15:00,73.67,73.72,73.66,73.71,12823.0,49.4253,49.4589,49.4186,49.4522,12823.0
2016-03-21 15:20:00,73.72,73.75,73.69,73.69,13341.0,49.4589,49.479,49.4387,49.4387,13341.0
2016-03-21 15:25:00,73.7,73.72,73.65,73.65,13843.0,49.4454,49.4589,49.4119,49.4119,13843.0
2016-03-21 15:30:00,73.65,73.68,73.64,73.68,23080.0,49.4119,49.432,49.4052,49.432,23080.0
2016-03-21 15:35:00,73.67,73.69,73.65,73.65,25096.0,49.4253,49.4387,49.4119,49.4119,25096.0
2016-03-21 15:40:00,73.64,73.71,73.64,73.71,26066.0,49.4052,49.4522,49.4052,49.4522,26066.0
2016-03-21 15:45:00,73.7,73.73,73.69,73.69,34661.0,49.4454,49.4656,49.4387,49.4387,34661.0
2016-03-21 15:50:00,73.69,73.72,73.68,73.72,33032.0,49.4387,49.4589,49.432,49.4589,33032.0
2016-03-21 15:55:00,73.72,73.73,73.57,73.64,220101.0,49.4589,49.4656,49.3582,49.4052,220101.0
2016-03-22 09:30:00,73.71,73.74,73.35,73.35,43307.0,49.4522,49.4723,49.2106,49.2106,43307.0
2016-03-22 09:35:00,73.36,73.52,73.22,73.47,28309.0,49.2173,49.3247,49.1234,49.2911,28309.0
2016-03-22 09:40:00,73.48,73.49,73.21,73.22,13113.0,49.2979,49.3046,49.1167,49.1234,13113.0
2016-03-22 09:45:00,73.22,73.39,73.21,73.27,18652.0,49.1234,49.2375,49.1167,49.157,18652.0
2016-03-22 09:50:00,73.28,73.38,73.25,73.33,19149.0,49.1637,49.2308,49.1435,49.1972,19149.0
2016-03-22 09:55:00,73.32,73.45,73.26,73.43,17104.0,49.1905,49.2777,49.1503,49.2643,17104.0
2016-03-22 10:00:00,73.43,73.61,73.43,73.48,39387.0,49.2643,49.3851,49.2643,49.2979,39387.0
2016-03-22 10:05:00,73.48,73.62,73.43,73.59,26611.0,49.2979,49.3918,49.2643,49.3717,26611.0
2016-03-22 10:10:00,73.58,73.63,73.49,73.6,14420.0,49.3649,49.3985,49.3046,49.3784,14420.0
2016-03-22 10:15:00,73.6,73.67,73.58,73.58,20600.0,49.3784,49.4253,49.3649,49.3649,20600.0
2016-03-22 10:20:00,73.57,73.59,73.49,73.54,33416.0,49.3582,49.3717,49.3046,49.3381,33416.0
2016-03-22 10:25:00,73.57,73.62,73.48,73.49,11237.0,49.3582,49.3918,49.2979,49.3046,11237.0
2016-03-22 10:30:00,73.49,73.63,73.49,73.58,205434.0,49.3046,49.3985,49.3046,49.3649,205434.0
2016-03-22 10:35:00,73.57,73.63,73.52,73.58,114052.0,49.3582,49.3985,49.3247,49.3649,114052.0
2016-03-22 10:40:00,73.59,73.66,73.57,73.58,236394.0,49.3717,49.4186,49.3582,49.3649,236394.0
2016-03-22 10:45:00,73.58,73.63,73.56,73.58,13673.0,49.3649,49.3985,49.3515,49.3649,13673.0
2016-03-22 10:50:00,73.58,73.7,73.57,73.63,21401.0,49.3649,49.4454,49.3582,49.3985,21401.0
2016-03-22 10:55:00,73.63,73.64,73.51,73.51,64067.0,49.3985,49.4052,49.318,49.318,64067.0
2016-03-22 11:00:00,73.51,73.56,73.48,73.49,11676.0,49.318,49.3515,49.2979,49.3046,11676.0
2016-03-22 11:05:00,73.5,73.5,73.44,73.44,13087.0,49.3113,49.3113,49.271,49.271,13087.0
2016-03-22 11:10:00,73.44,73.45,73.35,73.35,11109.0,49.271,49.2777,49.2106,49.2106,11109.0
2016-03-22 11:15:00,73.36,73.39,73.28,73.28,12253.0,49.2173,49.2375,49.1637,49.1637,12253.0
2016-03-22 11:20:00,73.27,73.29,73.21,73.21,12134.0,49.157,49.1704,49.1167,49.1167,12134.0
2016-03-22 11:25:00,73.21,73.3,73.17,73.19,34503.0,49.1167,49.1771,49.0899,49.1033,34503.0
2016-03-22 11:30:00,73.2,73.2,73.15,73.16,11085.0,49.11,49.11,49.0765,49.0832,11085.0
2016-03-22 11:35:00,73.17,73.17,73.09,73.14,11892.0,49.0899,49.0899,49.0362,49.0697,11892.0
2016-03-22 11:40:00,73.14,73.18,73.13,73.13,24473.0,49.0697,49.0966,49.063,49.063,24473.0
2016-03-22 11:45:00,73.11,73.13,73.05,73.06,15334.0,49.0496,49.063,49.0094,49.0161,15334.0
2016-03-22 11:50:00,73.06,73.15,73.05,73.15,9556.0,49.0161,49.0765,49.0094,49.0765,9556.0
2016-03-22 11:55:00,73.15,73.18,73.11,73.17,15101.0,49.0765,49.0966,49.0496,49.0899,15101.0
2016-03-22 12:00:00,73.16,73.25,73.15,73.2,29091.0,49.0832,49.1435,49.0765,49.11,29091.0
2016-03-22 12:05:00,73.2,73.2,73.11,73.13,15013.0,49.11,49.11,49.0496,49.063,15013.0
2016-03-22 12:10:00,73.12,73.15,73.08,73.08,37087.0,49.0563,49.0765,49.0295,49.0295,37087.0
2016-03-22 12:15:00,73.08,73.11,73.05,73.1,7801.0,49.0295,49.0496,49.0094,49.0429,7801.0
2016-03-22 12:20:00,73.11,73.14,73.09,73.14,10014.0,49.0496,49.0697,49.0362,49.0697,10014.0
2016-03-22 12:25:00,73.14,73.2,73.06,73.2,22126.0,49.0697,49.11,49.0161,49.11,22126.0
2016-03-22 12:30:00,73.19,73.2,73.15,73.18,10774.0,49.1033,49.11,49.0765,49.0966,10774.0
2016-03-22 12:35:00,73.19,73.3,73.18,73.29,6945.0,49.1033,49.1771,49.0966,49.1704,6945.0
2016-03-22 12:40:00,73.28,73.29,73.24,73.26,7433.0,49.1637,49.1704,49.1368,49.1503,7433.0
2016-03-22 12:45:00,73.27,73.28,73.2,73.23,8954.0,49.157,49.1637,49.11,49.1301,8954.0
2016-03-22 12:50:00,73.21,73.22,73.19,73.2,10026.0,49.1167,49.1234,49.1033,49.11,10026.0
2016-03-22 12:55:00,73.2,73.33,73.2,73.32,16391.0,49.11,49.1972,49.11,49.1905,16391.0
2016-03-22 13:00:00,73.32,73.33,73.27,73.29,11471.0,49.1905,49.1972,49.157,49.1704,11471.0
2016-03-22 13:05:00,73.29,73.3,73.24,73.3,16395.0,49.1704,49.1771,49.1368,49.1771,16395.0
2016-03-22 13:10:00,73.3,73.31,73.27,73.29,17821.0,49.1771,49.1838,49.157,49.1704,17821.0
2016-03-22 13:15:00,73.28,73.29,73.23,73.23,11166.0,49.1637,49.1704,49.1301,49.1301,11166.0
2016-03-22 13:20:00,73.22,73.23,73.2,73.23,11653.0,49.1234,49.1301,49.11,49.1301,11653.0
2016-03-22 13:25:00,73.23,73.25,73.2,73.25,18552.0,49.1301,49.1435,49.11,49.1435,18552.0
2016-03-22 13:30:00,73.25,73.29,73.25,73.28,16211.0,49.1435,49.1704,49.1435,49.1637,16211.0
2016-03-22 13:35:00,73.27,73.28,73.17,73.18,12370.0,49.157,49.1637,49.0899,49.0966,12370.0
2016-03-22 13:40:00,73.19,73.19,73.06,73.06,33181.0,49.1033,49.1033,49.0161,49.0161,33181.0
2016-03-22 13:45:00,73.06,73.07,73.0,73.01,13021.0,49.0161,49.0228,48.9758,48.9825,13021.0
2016-03-22 13:50:00,73.02,73.03,73.0,73.01,11763.0,48.9892,48.9959,48.9758,48.9825,11763.0
2016-03-22 13:55:00,73.02,73.09,73.01,73.09,14400.0,48.9892,49.0362,48.9825,49.0362,14400.0
2016-03-22 14:00:00,73.08,73.1,73.05,73.06,15446.0,49.0295,49.0429,49.0094,49.0161,15446.0
2016-03-22 14:05:00,73.06,73.12,73.06,73.11,9799.0,49.0161,49.0563,49.0161,49.0496,9799.0
2016-03-22 14:10:00,73.11,73.11,73.03,73.03,8664.0,49.0496,49.0496,48.9959,48.9959,8664.0
2016-03-22 14:15:00,73.04,73.05,72.98,73.01,20523.0,49.0027,49.0094,48.9624,48.9825,20523.0
2016-03-22 14:20:00,73.01,73.05,72.99,73.05,12710.0,48.9825,49.0094,48.9691,49.0094,12710.0
2016-03-22 14:25:00,73.06,73.15,73.06,73.11,28056.0,49.0161,49.0765,49.0161,49.0496,28056.0
2016-03-22 14:30:00,73.11,73.21,73.11,73.2,27312.0,49.0496,49.1167,49.0496,49.11,27312.0
2016-03-22 14:35:00,73.19,73.24,73.19,73.23,31795.0,49.1033,49.1368,49.1033,49.1301,31795.0
2016-03-22 14:40:00,73.23,73.33,73.23,73.32,21185.0,49.1301,49.1972,49.1301,49.1905,21185.0
2016-03-22 14:45:00,73.32,73.32,73.23,73.28,22571.0,49.1905,49.1905,49.1301,49.1637,22571.0
2016-03-22 14:50:00,73.3,73.32,73.27,73.29,11914.0,49.1771,49.1905,49.157,49.1704,11914.0
2016-03-22 14:55:00,73.29,73.31,73.25,73.26,32794.0,49.1704,49.1838,49.1435,49.1503,32794.0
2016-03-22 15:00:00,73.26,73.26,73.18,73.18,25437.0,49.1503,49.1503,49.0966,49.0966,25437.0
2016-03-22 15:05:00,73.18,73.18,73.13,73.17,21167.0,49.0966,49.0966,49.063,49.0899,21167.0
2016-03-22 15:10:00,73.18,73.22,73.16,73.18,15499.0,49.0966,49.1234,49.0832,49.0966,15499.0
2016-03-22 15:15:00,73.17,73.18,73.08,73.11,29416.0,49.0899,49.0966,49.0295,49.0496,29416.0
2016-03-22 15:20:00,73.1,73.11,73.06,73.07,21085.0,49.0429,49.0496,49.0161,49.0228,21085.0
2016-03-22 15:25:00,73.07,73.1,73.05,73.08,26239.0,49.0228,49.0429,49.0094,49.0295,26239.0
2016-03-22 15:30:00,73.07,73.09,73.04,73.04,34733.0,49.0228,49.0362,49.0027,49.0027,34733.0
2016-03-22 15:35:00,73.04,73.06,72.99,73.0,31548.0,49.0027,49.0161,48.9691,48.9758,31548.0
2016-03-22 15:40:00,72.99,73.01,72.96,72.98,42009.0,48.9691,48.9825,48.949,48.9624,42009.0
2016-03-22 15:45:00,72.97,73.0,72.94,72.97,57400.0,48.9557,48.9758,48.9356,48.9557,57400.0
2016-03-22 15:50:00,72.98,73.04,72.94,72.96,70400.0,48.9624,49.0027,48.9356,48.949,70400.0
2016-03-22 15:55:00,72.95,73.02,72.92,72.96,111605.0,48.9423,48.9892,48.9221,48.949,111605.0
2016-03-23 09:30:00,73.18,73.18,72.7,72.72,43565.0,49.0966,49.0966,48.7745,48.788,43565.0
2016-03-23 09:35:00,72.72,72.75,72.63,72.63,5357.0,48.788,48.8081,48.7276,48.7276,5357.0
2016-03-23 09:40:00,72.63,72.79,72.63,72.79,11454.0,48.7276,48.8349,48.7276,48.8349,11454.0
2016-03-23 09:45:00,72.76,72.82,72.72,72.82,10627.0,48.8148,48.8551,48.788,48.8551,10627.0
2016-03-23 09:50:00,72.83,72.84,72.68,72.79,21636.0,48.8618,48.8685,48.7611,48.8349,21636.0
2016-03-23 09:55:00,72.77,72.83,72.75,72.76,16301.0,48.8215,48.8618,48.8081,48.8148,16301.0
2016-03-23 10:00:00,72.77,73.02,72.77,73.02,38289.0,48.8215,48.9892,48.8215,48.9892,38289.0
2016-03-23 10:05:00,73.06,73.09,72.98,72.99,14411.0,49.0161,49.0362,48.9624,48.9691,14411.0
2016-03-23 10:10:00,73.0,73.04,72.93,72.95,11725.0,48.9758,49.0027,48.9289,48.9423,11725.0
2016-03-23 10:15:00,72.97,73.21,72.97,73.19,13288.0,48.9557,49.1167,48.9557,49.1033,13288.0
2016-03-23 10:20:00,73.18,73.18,73.04,73.13,10764.0,49.0966,49.0966,49.0027,49.063,10764.0
2016-03-23 10:25:00,73.12,73.22,73.02,73.2,6845.0,49.0563,49.1234,48.9892,49.11,6845.0
2016-03-23 10:30:00,73.19,73.29,73.15,73.21,22038.0,49.1033,49.1704,49.0765,49.1167,22038.0
2016-03-23 10:35:00,73.19,73.2,73.13,73.19,8995.0,49.1033,49.11,49.063,49.1033,8995.0
2016-03-23 10:40:00,73.18,73.27,73.16,73.22,16179.0,49.0966,49.157,49.0832,49.1234,16179.0
2016-03-23 10:45:00,73.23,73.3,73.21,73.29,12408.0,49.1301,49.1771,49.1167,49.1704,12408.0
2016-03-23 10:50:00,73.3,73.42,73.28,73.41,18789.0,49.1771,49.2576,49.1637,49.2509,18789.0
2016-03-23 10:55:00,73.41,73.43,73.34,73.36,19767.0,49.2509,49.2643,49.2039,49.2173,19767.0
2016-03-23 11:00:00,73.35,73.36,73.24,73.28,13512.0,49.2106,49.2173,49.1368,49.1637,13512.0
2016-03-23 11:05:00,73.27,73.28,73.21,73.27,10560.0,49.157,49.1637,49.1167,49.157,10560.0
2016-03-23 11:10:00,73.25,73.34,73.24,73.33,11582.0,49.1435,49.2039,49.1368,49.1972,11582.0
2016-03-23 11:15:00,73.33,73.39,73.31,73.33,15702.0,49.1972,49.2375,49.1838,49.1972,15702.0
2016-03-23 11:20:00,73.34,73.35,73.26,73.34,12682.0,49.2039,49.2106,49.1503,49.2039,12682.0
2016-03-23 11:25:00,73.34,73.35,73.29,73.3,10334.0,49.2039,49.2106,49.1704,49.1771,10334.0
2016-03-23 11:30:00,73.31,73.33,73.25,73.27,14279.0,49.1838,49.1972,49.1435,49.157,14279.0
2016-03-23 11:35:00,73.27,73.29,73.24,73.26,17381.0,49.157,49.1704,49.1368,49.1503,17381.0
2016-03-23 11:40:00,73.25,73.35,73.25,73.35,12586.0,49.1435,49.2106,49.1435,49.2106,12586.0
2016-03-23 11:45:00,73.35,73.44,73.35,73.38,10287.0,49.2106,49.271,49.2106,49.2308,10287.0
2016-03-23 11:50:00,73.38,73.45,73.37,73.38,9375.0,49.2308,49.2777,49.2241,49.2308,9375.0
2016-03-23 11:55:00,73.38,73.46,73.35,73.4,14608.0,49.2308,49.2844,49.2106,49.2442,14608.0
2016-03-23 12:00:00,73.39,73.47,73.37,73.45,9225.0,49.2375,49.2911,49.2241,49.2777,9225.0
2016-03-23 12:05:00,73.47,73.5,73.45,73.5,5542.0,49.2911,49.3113,49.2777,49.3113,5542.0
2016-03-23 12:10:00,73.49,73.51,73.46,73.5,11310.0,49.3046,49.318,49.2844,49.3113,11310.0
2016-03-23 12:15:00,73.49,73.51,73.47,73.5,13907.0,49.3046,49.318,49.2911,49.3113,13907.0
2016-03-23 12:20:00,73.5,73.52,73.48,73.51,20846.0,49.3113,49.3247,49.2979,49.318,20846.0
2016-03-23 12:25:00,73.51,73.51,73.47,73.49,28778.0,49.318,49.318,49.2911,49.3046,28778.0
2016-03-23 12:30:00,73.49,73.51,73.45,73.45,10959.0,49.3046,49.318,49.2777,49.2777,10959.0
2016-03-23 12:35:00,73.46,73.5,73.45,73.49,16989.0,49.2844,49.3113,49.2777,49.3046,16989.0
2016-03-23 12:40:00,73.5,73.51,73.44,73.44,13881.0,49.3113,49.318,49.271,49.271,13881.0
2016-03-23 12:45:00,73.45,73.49,73.43,73.46,7547.0,49.2777,49.3046,49.2643,49.2844,7547.0
2016-03-23 12:50:00,73.47,73.48,73.43,73.47,4999.0,49.2911,49.2979,49.2643,49.2911,4999.0
2016-03-23 12:55:00,73.47,73.49,73.44,73.45,5582.0,49.2911,49.3046,49.271,49.2777,5582.0
2016-03-23 13:00:00,73.44,73.5,73.43,73.49,4904.0,49.271,49.3113,49.2643,49.3046,4904.0
2016-03-23 13:05:00,73.5,73.51,73.49,73.49,20683.0,49.3113,49.318,49.3046,49.3046,20683.0
2016-03-23 13:10:00,73.46,73.48,73.44,73.46,7549.0,49.2844,49.2979,49.271,49.2844,7549.0
2016-03-23 13:15:00,73.46,73.47,73.38,73.41,12695.0,49.2844,49.2911,49.2308,49.2509,12695.0
2016-03-23 13:20:00,73.41,73.44,73.34,73.36,10378.0,49.2509,49.271,49.2039,49.2173,10378.0
2016-03-23 13:25:00,73.37,73.37,73.33,73.34,9119.0,49.2241,49.2241,49.1972,49.2039,9119.0
2016-03-23 13:30:00,73.34,73.34,73.29,73.31,10041.0,49.2039,49.2039,49.1704,49.1838,10041.0
2016-03-23 13:35:00,73.31,73.36,73.29,73.36,11932.0,49.1838,49.2173,49.1704,49.2173,11932.0
2016-03-23 13:40:00,73.37,73.41,73.36,73.37,4785.0,49.2241,49.2509,49.2173,49.2241,4785.0
2016-03-23 13:45:00,73.36,73.39,73.35,73.37,9633.0,49.2173,49.2375,49.2106,49.2241,9633.0
2016-03-23 13:50:00,73.37,73.51,73.37,73.49,29234.0,49.2241,49.318,49.2241,49.3046,29234.0
2016-03-23 13:55:00,73.5,73.67,73.49,73.63,66595.0,49.3113,49.4253,49.3046,49.3985,66595.0
2016-03-23 14:00:00,73.63,73.73,73.61,73.68,16365.0,49.3985,49.4656,49.3851,49.432,16365.0
2016-03-23 14:05:00,73.66,73.66,73.51,73.61,19744.0,49.4186,49.4186,49.318,49.3851,19744.0
2016-03-23 14:10:00,73.62,73.72,73.61,73.65,15365.0,49.3918,49.4589,49.3851,49.4119,15365.0
2016-03-23 14:15:00,73.65,73.68,73.6,73.68,21665.0,49.4119,49.432,49.3784,49.432,21665.0
2016-03-23 14:20:00,73.69,73.69,73.52,73.54,25755.0,49.4387,49.4387,49.3247,49.3381,25755.0
2016-03-23 14:25:00,73.53,73.66,73.51,73.66,26862.0,49.3314,49.4186,49.318,49.4186,26862.0
2016-03-23 14:30:00,73.66,73.71,73.66,73.68,14628.0,49.4186,49.4522,49.4186,49.432,14628.0
2016-03-23 14:35:00,73.68,73.74,73.65,73.71,16463.0,49.432,49.4723,49.4119,49.4522,16463.0
2016-03-23 14:40:00,73.7,73.75,73.68,73.72,8377.0,49.4454,49.479,49.432,49.4589,8377.0
2016-03-23 14:45:00,73.73,73.75,73.62,73.65,14737.0,49.4656,49.479,49.3918,49.4119,14737.0
2016-03-23 14:50:00,73.65,73.7,73.65,73.69,12856.0,49.4119,49.4454,49.4119,49.4387,12856.0
2016-03-23 14:55:00,73.69,73.71,73.66,73.69,13020.0,49.4387,49.4522,49.4186,49.4387,13020.0
2016-03-23 15:00:00,73.69,73.69,73.62,73.64,8557.0,49.4387,49.4387,49.3918,49.4052,8557.0
2016-03-23 15:05:00,73.65,73.69,73.64,73.69,12803.0,49.4119,49.4387,49.4052,49.4387,12803.0
2016-03-23 15:10:00,73.68,73.71,73.66,73.71,18507.0,49.432,49.4522,49.4186,49.4522,18507.0
2016-03-23 15:15:00,73.71,73.72,73.64,73.65,11056.0,49.4522,49.4589,49.4052,49.4119,11056.0
2016-03-23 15:20:00,73.65,73.68,73.55,73.56,17630.0,49.4119,49.432,49.3448,49.3515,17630.0
2016-03-23 15:25:00,73.56,73.6,73.55,73.6,9729.0,49.3515,49.3784,49.3448,49.3784,9729.0
2016-03-23 15:30:00,73.6,73.65,73.58,73.65,22423.0,49.3784,49.4119,49.3649,49.4119,22423.0
2016-03-23 15:35:00,73.65,73.66,73.59,73.61,49817.0,49.4119,49.4186,49.3717,49.3851,49817.0
2016-03-23 15:40:00,73.61,73.63,73.6,73.61,52200.0,49.3851,49.3985,49.3784,49.3851,52200.0
2016-03-23 15:45:00,73.61,73.63,73.55,73.63,59056.0,49.3851,49.3985,49.3448,49.3985,59056.0
2016-03-23 15:50:00,73.62,73.66,73.6,73.62,45620.0,49.3918,49.4186,49.3784,49.3918,45620.0
2016-03-23 15:55:00,73.61,73.63,73.51,73.51,83403.0,49.3851,49.3985,49.318,49.318,83403.0
2016-03-24 09:30:00,73.51,73.59,73.14,73.36,29234.0,49.318,49.3717,49.0697,49.2173,29234.0
2016-03-24 09:35:00,73.39,73.54,73.34,73.4,27096.0,49.2375,49.3381,49.2039,49.2442,27096.0
2016-03-24 09:40:00,73.41,73.48,73.3,73.41,18831.0,49.2509,49.2979,49.1771,49.2509,18831.0
2016-03-24 09:45:00,73.42,73.51,73.42,73.51,30733.0,49.2576,49.318,49.2576,49.318,30733.0
2016-03-24 09:50:00,73.51,73.52,73.33,73.33,30718.0,49.318,49.3247,49.1972,49.1972,30718.0
2016-03-24 09:55:00,73.33,73.44,73.28,73.3,14102.0,49.1972,49.271,49.1637,49.1771,14102.0
2016-03-24 10:00:00,73.29,73.31,73.15,73.28,19244.0,49.1704,49.1838,49.0765,49.1637,19244.0
2016-03-24 10:05:00,73.3,73.35,73.19,73.32,13865.0,49.1771,49.2106,49.1033,49.1905,13865.0
2016-03-24 10:10:00,73.32,73.46,73.3,73.43,12220.0,49.1905,49.2844,49.1771,49.2643,12220.0
2016-03-24 10:15:00,73.41,73.45,73.36,73.44,10745.0,49.2509,49.2777,49.2173,49.271,10745.0
2016-03-24 10:20:00,73.44,73.45,73.26,73.33,16751.0,49.271,49.2777,49.1503,49.1972,16751.0
2016-03-24 10:25:00,73.34,73.49,73.32,73.47,13979.0,49.2039,49.3046,49.1905,49.2911,13979.0
2016-03-24 10:30:00,73.49,73.52,73.4,73.44,14602.0,49.3046,49.3247,49.2442,49.271,14602.0
2016-03-24 10:35:00,73.43,73.43,73.23,73.23,6411.0,49.2643,49.2643,49.1301,49.1301,6411.0
2016-03-24 10:40:00,73.2,73.21,73.1,73.21,9444.0,49.11,49.1167,49.0429,49.1167,9444.0
2016-03-24 10:45:00,73.19,73.22,73.11,73.12,6344.0,49.1033,49.1234,49.0496,49.0563,6344.0
2016-03-24 10:50:00,73.11,73.15,73.03,73.11,11934.0,49.0496,49.0765,48.9959,49.0496,11934.0
2016-03-24 10:55:00,73.12,73.21,73.08,73.18,27268.0,49.0563,49.1167,49.0295,49.0966,27268.0
2016-03-24 11:00:00,73.17,73.26,73.14,73.19,8855.0,49.0899,49.1503,49.0697,49.1033,8855.0
2016-03-24 11:05:00,73.2,73.26,73.16,73.25,5741.0,49.11,49.1503,49.0832,49.1435,5741.0
2016-03-24 11:10:00,73.27,73.27,73.19,73.24,8932.0,49.157,49.157,49.1033,49.1368,8932.0
2016-03-24 11:15:00,73.24,73.27,73.21,73.26,6570.0,49.1368,49.157,49.1167,49.1503,6570.0
2016-03-24 11:20:00,73.27,73.31,73.23,73.29,5999.0,49.157,49.1838,49.1301,49.1704,5999.0
2016-03-24 11:25:00,73.29,73.34,73.2,73.21,6985.0,49.1704,49.2039,49.11,49.1167,6985.0
2016-03-24 11:30:00,73.21,73.25,73.14,73.25,8061.0,49.1167,49.1435,49.0697,49.1435,8061.0
2016-03-24 11:35:00,73.26,73.31,73.24,73.26,16571.0,49.1503,49.1838,49.1368,49.1503,16571.0
2016-03-24 11:40:00,73.26,73.28,73.2,73.21,16763.0,49.1503,49.1637,49.11,49.1167,16763.0
2016-03-24 11:45:00,73.22,73.3,73.22,73.24,16820.0,49.1234,49.1771,49.1234,49.1368,16820.0
2016-03-24 11:50:00,73.24,73.32,73.24,73.29,8335.0,49.1368,49.1905,49.1368,49.1704,8335.0
2016-03-24 11:55:00,73.29,73.29,73.24,73.24,7664.0,49.1704,49.1704,49.1368,49.1368,7664.0
2016-03-24 12:00:00,73.23,73.27,73.22,73.24,6420.0,49.1301,49.157,49.1234,49.1368,6420.0
2016-03-24 12:05:00,73.27,73.27,73.23,73.27,10052.0,49.157,49.157,49.1301,49.157,10052.0
2016-03-24 12:10:00,73.28,73.33,73.24,73.32,12706.0,49.1637,49.1972,49.1368,49.1905,12706.0
2016-03-24 12:15:00,73.32,73.34,73.3,73.32,12741.0,49.1905,49.2039,49.1771,49.1905,12741.0
2016-03-24 12:20:00,73.32,73.33,73.26,73.29,5898.0,49.1905,49.1972,49.1503,49.1704,5898.0
2016-03-24 12:25:00,73.28,73.29,73.21,73.21,4327.0,49.1637,49.1704,49.1167,49.1167,4327.0
2016-03-24 12:30:00,73.21,73.24,73.16,73.23,9927.0,49.1167,49.1368,49.0832,49.1301,9927.0
2016-03-24 12:35:00,73.23,73.31,73.23,73.28,10327.0,49.1301,49.1838,49.1301,49.1637,10327.0
2016-03-24 12:40:00,73.29,73.3,73.17,73.22,6483.0,49.1704,49.1771,49.0899,49.1234,6483.0
2016-03-24 12:45:00,73.21,73.21,73.15,73.16,4711.0,49.1167,49.1167,49.0765,49.0832,4711.0
2016-03-24 12:50:00,73.16,73.17,73.11,73.12,5807.0,49.0832,49.0899,49.0496,49.0563,5807.0
2016-03-24 12:55:00,73.12,73.15,73.11,73.12,16528.0,49.0563,49.0765,49.0496,49.0563,16528.0
2016-03-24 13:00:00,73.13,73.15,73.12,73.14,9491.0,49.063,49.0765,49.0563,49.0697,9491.0
2016-03-24 13:05:00,73.15,73.25,73.14,73.24,11586.0,49.0765,49.1435,49.0697,49.1368,11586.0
2016-03-24 13:10:00,73.23,73.23,73.16,73.19,13708.0,49.1301,49.1301,49.0832,49.1033,13708.0
2016-03-24 13:15:00,73.18,73.2,73.17,73.2,15137.0,49.0966,49.11,49.0899,49.11,15137.0
2016-03-24 13:20:00,73.2,73.22,73.19,73.2,9876.0,49.11,49.1234,49.1033,49.11,9876.0
2016-03-24 13:25:00,73.21,73.32,73.21,73.31,25317.0,49.1167,49.1905,49.1167,49.1838,25317.0
2016-03-24 13:30:00,73.31,73.37,73.29,73.36,13203.0,49.1838,49.2241,49.1704,49.2173,13203.0
2016-03-24 13:35:00,73.36,73.4,73.36,73.39,8713.0,49.2173,49.2442,49.2173,49.2375,8713.0
2016-03-24 13:40:00,73.4,73.4,73.28,73.34,12362.0,49.2442,49.2442,49.1637,49.2039,12362.0
2016-03-24 13:45:00,73.34,73.38,73.34,73.37,7553.0,49.2039,49.2308,49.2039,49.2241,7553.0
2016-03-24 13:50:00,73.38,73.4,73.31,73.33,15082.0,49.2308,49.2442,49.1838,49.1972,15082.0
2016-03-24 13:55:00,73.33,73.35,73.32,73.34,12088.0,49.1972,49.2106,49.1905,49.2039,12088.0
2016-03-24 14:00:00,73.34,73.37,73.31,73.37,30015.0,49.2039,49.2241,49.1838,49.2241,30015.0
2016-03-24 14:05:00,73.37,73.43,73.37,73.41,9845.0,49.2241,49.2643,49.2241,49.2509,9845.0
2016-03-24 14:10:00,73.38,73.4,73.36,73.39,20137.0,49.2308,49.2442,49.2173,49.2375,20137.0
2016-03-24 14:15:00,73.4,73.4,73.31,73.33,15319.0,49.2442,49.2442,49.1838,49.1972,15319.0
2016-03-24 14:20:00,73.33,73.37,73.32,73.36,11569.0,49.1972,49.2241,49.1905,49.2173,11569.0
2016-03-24 14:25:00,73.37,73.44,73.37,73.43,15708.0,49.2241,49.271,49.2241,49.2643,15708.0
2016-03-24 14:30:00,73.45,73.47,73.41,73.47,14494.0,49.2777,49.2911,49.2509,49.2911,14494.0
2016-03-24 14:35:00,73.47,73.54,73.47,73.5,18836.0,49.2911,49.3381,49.2911,49.3113,18836.0
2016-03-24 14:40:00,73.49,73.52,73.47,73.52,10512.0,49.3046,49.3247,49.2911,49.3247,10512.0
2016-03-24 14:45:00,73.51,73.55,73.43,73.43,65000.0,49.318,49.3448,49.2643,49.2643,65000.0
2016-03-24 14:50:00,73.43,73.44,73.36,73.37,13315.0,49.2643,49.271,49.2173,49.2241,13315.0
2016-03-24 14:55:00,73.37,73.42,73.37,73.41,12913.0,49.2241,49.2576,49.2241,49.2509,12913.0
2016-03-24 15:00:00,73.4,73.42,73.37,73.37,13940.0,49.2442,49.2576,49.2241,49.2241,13940.0
2016-03-24 15:05:00,73.37,73.41,73.37,73.41,8650.0,49.2241,49.2509,49.2241,49.2509,8650.0
2016-03-24 15:10:00,73.41,73.46,73.4,73.45,8692.0,49.2509,49.2844,49.2442,49.2777,8692.0
2016-03-24 15:15:00,73.46,73.47,73.44,73.45,7947.0,49.2844,49.2911,49.271,49.2777,7947.0
2016-03-24 15:20:00,73.44,73.44,73.38,73.41,13937.0,49.271,49.271,49.2308,49.2509,13937.0
2016-03-24 15:25:00,73.4,73.42,73.37,73.38,10614.0,49.2442,49.2576,49.2241,49.2308,10614.0
2016-03-24 15:30:00,73.38,73.4,73.34,73.35,21987.0,49.2308,49.2442,49.2039,49.2106,21987.0
2016-03-24 15:35:00,73.36,73.38,73.29,73.38,20832.0,49.2173,49.2308,49.1704,49.2308,20832.0
2016-03-24 15:40:00,73.38,73.44,73.38,73.44,18844.0,49.2308,49.271,49.2308,49.271,18844.0
2016-03-24 15:45:00,73.44,73.46,73.36,73.39,30008.0,49.271,49.2844,49.2173,49.2375,30008.0
2016-03-24 15:50:00,73.38,73.41,73.32,73.41,35120.0,49.2308,49.2509,49.1905,49.2509,35120.0
2016-03-24 15:55:00,73.41,73.46,73.39,73.41,79500.0,49.2509,49.2844,49.2375,49.2509,79500.0
2016-03-28 09:30:00,73.64,73.72,73.54,73.68,36897.0,49.4052,49.4589,49.3381,49.432,36897.0
2016-03-28 09:35:00,73.67,73.87,73.62,73.81,166029.0,49.4253,49.5595,49.3918,49.5192,166029.0
2016-03-28 09:40:00,73.81,74.04,73.81,73.92,30208.0,49.5192,49.6736,49.5192,49.593,30208.0
2016-03-28 09:45:00,73.91,73.98,73.8,73.87,85296.0,49.5863,49.6333,49.5125,49.5595,85296.0
2016-03-28 09:50:00,73.89,73.9,73.79,73.82,22250.0,49.5729,49.5796,49.5058,49.526,22250.0
2016-03-28 09:55:00,73.82,73.83,73.7,73.72,17698.0,49.526,49.5327,49.4454,49.4589,17698.0
2016-03-28 10:00:00,73.7,73.73,73.49,73.52,21645.0,49.4454,49.4656,49.3046,49.3247,21645.0
2016-03-28 10:05:00,73.51,73.53,73.39,73.45,26256.0,49.318,49.3314,49.2375,49.2777,26256.0
2016-03-28 10:10:00,73.45,73.48,73.33,73.35,55908.0,49.2777,49.2979,49.1972,49.2106,55908.0
2016-03-28 10:15:00,73.36,73.41,73.2,73.28,43252.0,49.2173,49.2509,49.11,49.1637,43252.0
2016-03-28 10:20:00,73.29,73.3,73.22,73.24,12094.0,49.1704,49.1771,49.1234,49.1368,12094.0
2016-03-28 10:25:00,73.22,73.31,73.21,73.3,18538.0,49.1234,49.1838,49.1167,49.1771,18538.0
2016-03-28 10:30:00,73.3,73.39,73.27,73.3,30099.0,49.1771,49.2375,49.157,49.1771,30099.0
2016-03-28 10:35:00,73.29,73.46,73.28,73.41,154976.0,49.1704,49.2844,49.1637,49.2509,154976.0
2016-03-28 10:40:00,73.42,73.48,73.28,73.3,23573.0,49.2576,49.2979,49.1637,49.1771,23573.0
2016-03-28 10:45:00,73.26,73.3,73.13,73.13,10490.0,49.1503,49.1771,49.063,49.063,10490.0
2016-03-28 10:50:00,73.15,73.16,73.08,73.13,17970.0,49.0765,49.0832,49.0295,49.063,17970.0
2016-03-28 10:55:00,73.13,73.16,73.01,73.03,18641.0,49.063,49.0832,48.9825,48.9959,18641.0
2016-03-28 11:00:00,73.04,73.16,73.04,73.15,27550.0,49.0027,49.0832,49.0027,49.0765,27550.0
2016-03-28 11:05:00,73.15,73.22,73.15,73.19,10351.0,49.0765,49.1234,49.0765,49.1033,10351.0
2016-03-28 11:10:00,73.21,73.23,73.13,73.15,5853.0,49.1167,49.1301,49.063,49.0765,5853.0
2016-03-28 11:15:00,73.15,73.21,73.14,73.21,8142.0,49.0765,49.1167,49.0697,49.1167,8142.0
2016-03-28 11:20:00,73.21,73.21,73.06,73.06,14617.0,49.1167,49.1167,49.0161,49.0161,14617.0
2016-03-28 11:25:00,73.06,73.1,73.03,73.08,17425.0,49.0161,49.0429,48.9959,49.0295,17425.0
2016-03-28 11:30:00,73.07,73.09,73.02,73.06,17906.0,49.0228,49.0362,48.9892,49.0161,17906.0
2016-03-28 11:35:00,73.06,73.12,73.05,73.11,17042.0,49.0161,49.0563,49.0094,49.0496,17042.0
2016-03-28 11:40:00,73.12,73.19,73.11,73.17,6671.0,49.0563,49.1033,49.0496,49.0899,6671.0
2016-03-28 11:45:00,73.18,73.22,73.18,73.18,3821.0,49.0966,49.1234,49.0966,49.0966,3821.0
2016-03-28 11:50:00,73.18,73.26,73.18,73.25,11005.0,49.0966,49.1503,49.0966,49.1435,11005.0
2016-03-28 11:55:00,73.26,73.28,73.2,73.21,10114.0,49.1503,49.1637,49.11,49.1167,10114.0
2016-03-28 12:00:00,73.21,73.27,73.2,73.24,18565.0,49.1167,49.157,49.11,49.1368,18565.0
2016-03-28 12:05:00,73.23,73.25,73.17,73.17,10658.0,49.1301,49.1435,49.0899,49.0899,10658.0
2016-03-28 12:10:00,73.18,73.2,73.16,73.17,5677.0,49.0966,49.11,49.0832,49.0899,5677.0
2016-03-28 12:15:00,73.16,73.19,73.15,73.18,3140.0,49.0832,49.1033,49.0765,49.0966,3140.0
2016-03-28 12:20:00,73.19,73.22,73.17,73.22,5049.0,49.1033,49.1234,49.0899,49.1234,5049.0
2016-03-28 12:25:00,73.22,73.22,73.15,73.17,4943.0,49.1234,49.1234,49.0765,49.0899,4943.0
2016-03-28 12:30:00,73.16,73.17,73.13,73.14,11265.0,49.0832,49.0899,49.063,49.0697,11265.0
2016-03-28 12:35:00,73.15,73.18,73.14,73.17,11120.0,49.0765,49.0966,49.0697,49.0899,11120.0
2016-03-28 12:40:00,73.18,73.24,73.17,73.22,5204.0,49.0966,49.1368,49.0899,49.1234,5204.0
2016-03-28 12:45:00,73.22,73.24,73.2,73.24,2923.0,49.1234,49.1368,49.11,49.1368,2923.0
2016-03-28 12:50:00,73.24,73.34,73.23,73.3,12337.0,49.1368,49.2039,49.1301,49.1771,12337.0
2016-03-28 12:55:00,73.3,73.3,73.21,73.22,5496.0,49.1771,49.1771,49.1167,49.1234,5496.0
2016-03-28 13:00:00,73.22,73.22,73.14,73.15,16407.0,49.1234,49.1234,49.0697,49.0765,16407.0
2016-03-28 13:05:00,73.15,73.22,73.15,73.16,12433.0,49.0765,49.1234,49.0765,49.0832,12433.0
2016-03-28 13:10:00,73.16,73.2,73.14,73.16,8063.0,49.0832,49.11,49.0697,49.0832,8063.0
2016-03-28 13:15:00,73.15,73.17,73.09,73.11,11426.0,49.0765,49.0899,49.0362,49.0496,11426.0
2016-03-28 13:20:00,73.12,73.12,73.04,73.05,7701.0,49.0563,49.0563,49.0027,49.0094,7701.0
2016-03-28 13:25:00,73.06,73.09,73.04,73.04,6163.0,49.0161,49.0362,49.0027,49.0027,6163.0
2016-03-28 13:30:00,73.04,73.06,73.0,73.0,14252.0,49.0027,49.0161,48.9758,48.9758,14252.0
2016-03-28 13:35:00,73.0,73.06,73.0,73.05,9432.0,48.9758,49.0161,48.9758,49.0094,9432.0
2016-03-28 13:40:00,73.06,73.07,73.0,73.03,10284.0,49.0161,49.0228,48.9758,48.9959,10284.0
2016-03-28 13:45:00,73.03,73.05,73.01,73.02,5186.0,48.9959,49.0094,48.9825,48.9892,5186.0
2016-03-28 13:50:00,73.03,73.06,73.03,73.05,5572.0,48.9959,49.0161,48.9959,49.0094,5572.0
2016-03-28 13:55:00,73.04,73.09,73.04,73.08,7659.0,49.0027,49.0362,49.0027,49.0295,7659.0
2016-03-28 14:00:00,73.08,73.08,73.01,73.04,17679.0,49.0295,49.0295,48.9825,49.0027,17679.0
2016-03-28 14:05:00,73.05,73.11,73.03,73.11,15360.0,49.0094,49.0496,48.9959,49.0496,15360.0
2016-03-28 14:10:00,73.12,73.2,73.1,73.2,32675.0,49.0563,49.11,49.0429,49.11,32675.0
2016-03-28 14:15:00,73.19,73.19,73.12,73.15,6501.0,49.1033,49.1033,49.0563,49.0765,6501.0
2016-03-28 14:20:00,73.15,73.18,73.15,73.17,4244.0,49.0765,49.0966,49.0765,49.0899,4244.0
2016-03-28 14:25:00,73.17,73.17,73.09,73.13,9532.0,49.0899,49.0899,49.0362,49.063,9532.0
2016-03-28 14:30:00,73.12,73.12,73.09,73.1,16894.0,49.0563,49.0563,49.0362,49.0429,16894.0
2016-03-28 14:35:00,73.1,73.11,73.08,73.09,23491.0,49.0429,49.0496,49.0295,49.0362,23491.0
2016-03-28 14:40:00,73.1,73.11,73.05,73.08,24758.0,49.0429,49.0496,49.0094,49.0295,24758.0
2016-03-28 14:45:00,73.07,73.08,73.03,73.04,11609.0,49.0228,49.0295,48.9959,49.0027,11609.0
2016-03-28 14:50:00,73.05,73.09,73.04,73.06,10683.0,49.0094,49.0362,49.0027,49.0161,10683.0
2016-03-28 14:55:00,73.06,73.11,73.05,73.11,14221.0,49.0161,49.0496,49.0094,49.0496,14221.0
2016-03-28 15:00:00,73.1,73.22,73.1,73.22,13922.0,49.0429,49.1234,49.0429,49.1234,13922.0
2016-03-28 15:05:00,73.22,73.29,73.21,73.28,21175.0,49.1234,49.1704,49.1167,49.1637,21175.0
2016-03-28 15:10:00,73.28,73.31,73.26,73.3,11484.0,49.1637,49.1838,49.1503,49.1771,11484.0
2016-03-28 15:15:00,73.31,73.36,73.29,73.29,11163.0,49.1838,49.2173,49.1704,49.1704,11163.0
2016-03-28 15:20:00,73.28,73.34,73.28,73.3,9593.0,49.1637,49.2039,49.1637,49.1771,9593.0
2016-03-28 15:25:00,73.3,73.3,73.23,73.26,23313.0,49.1771,49.1771,49.1301,49.1503,23313.0
2016-03-28 15:30:00,73.25,73.28,73.24,73.27,15937.0,49.1435,49.1637,49.1368,49.157,15937.0
2016-03-28 15:35:00,73.27,73.28,73.2,73.2,18271.0,49.157,49.1637,49.11,49.11,18271.0
2016-03-28 15:40:00,73.21,73.22,73.16,73.16,11144.0,49.1167,49.1234,49.0832,49.0832,11144.0
2016-03-28 15:45:00,73.17,73.2,73.14,73.18,36469.0,49.0899,49.11,49.0697,49.0966,36469.0
2016-03-28 15:50:00,73.18,73.19,73.15,73.16,23749.0,49.0966,49.1033,49.0765,49.0832,23749.0
2016-03-28 15:55:00,73.16,73.17,73.12,73.15,43142.0,49.0832,49.0899,49.0563,49.0765,43142.0
2016-03-29 09:30:00,73.47,73.54,73.21,73.47,67787.0,49.2911,49.3381,49.1167,49.2911,67787.0
2016-03-29 09:35:00,73.43,73.67,73.38,73.51,29153.0,49.2643,49.4253,49.2308,49.318,29153.0
2016-03-29 09:40:00,73.49,73.68,73.49,73.64,18379.0,49.3046,49.432,49.3046,49.4052,18379.0
2016-03-29 09:45:00,73.62,73.63,73.39,73.4,49290.0,49.3918,49.3985,49.2375,49.2442,49290.0
2016-03-29 09:50:00,73.38,73.48,73.35,73.45,32290.0,49.2308,49.2979,49.2106,49.2777,32290.0
2016-03-29 09:55:00,73.48,73.49,73.33,73.4,19430.0,49.2979,49.3046,49.1972,49.2442,19430.0
2016-03-29 10:00:00,73.4,73.49,73.37,73.48,35555.0,49.2442,49.3046,49.2241,49.2979,35555.0
2016-03-29 10:05:00,73.48,73.51,73.39,73.41,26397.0,49.2979,49.318,49.2375,49.2509,26397.0
2016-03-29 10:10:00,73.41,73.49,73.31,73.38,28170.0,49.2509,49.3046,49.1838,49.2308,28170.0
2016-03-29 10:15:00,73.37,73.45,73.31,73.33,20694.0,49.2241,49.2777,49.1838,49.1972,20694.0
2016-03-29 10:20:00,73.32,73.33,73.23,73.24,16600.0,49.1905,49.1972,49.1301,49.1368,16600.0
2016-03-29 10:25:00,73.24,73.28,73.14,73.16,18919.0,49.1368,49.1637,49.0697,49.0832,18919.0
2016-03-29 10:30:00,73.15,73.25,73.15,73.17,15515.0,49.0765,49.1435,49.0765,49.0899,15515.0
2016-03-29 10:35:00,73.17,73.25,73.15,73.18,26517.0,49.0899,49.1435,49.0765,49.0966,26517.0
2016-03-29 10:40:00,73.18,73.18,73.09,73.1,18076.0,49.0966,49.0966,49.0362,49.0429,18076.0
2016-03-29 10:45:00,73.1,73.19,73.09,73.19,18224.0,49.0429,49.1033,49.0362,49.1033,18224.0
2016-03-29 10:50:00,73.18,73.22,73.14,73.17,32250.0,49.0966,49.1234,49.0697,49.0899,32250.0
2016-03-29 10:55:00,73.17,73.34,73.15,73.32,37188.0,49.0899,49.2039,49.0765,49.1905,37188.0
2016-03-29 11:00:00,73.35,73.44,73.34,73.4,13861.0,49.2106,49.271,49.2039,49.2442,13861.0
2016-03-29 11:05:00,73.4,73.43,73.33,73.37,13717.0,49.2442,49.2643,49.1972,49.2241,13717.0
2016-03-29 11:10:00,73.37,73.4,73.3,73.3,12461.0,49.2241,49.2442,49.1771,49.1771,12461.0
2016-03-29 11:15:00,73.31,73.42,73.31,73.41,11817.0,49.1838,49.2576,49.1838,49.2509,11817.0
2016-03-29 11:20:00,73.42,73.46,73.37,73.4,17066.0,49.2576,49.2844,49.2241,49.2442,17066.0
2016-03-29 11:25:00,73.4,73.45,73.37,73.41,11456.0,49.2442,49.2777,49.2241,49.2509,11456.0
2016-03-29 11:30:00,73.4,73.47,73.4,73.47,16897.0,49.2442,49.2911,49.2442,49.2911,16897.0
2016-03-29 11:35:00,73.46,73.51,73.45,73.47,10622.0,49.2844,49.318,49.2777,49.2911,10622.0
2016-03-29 11:40:00,73.47,73.59,73.47,73.56,12643.0,49.2911,49.3717,49.2911,49.3515,12643.0
2016-03-29 11:45:00,73.57,73.64,73.57,73.58,12592.0,49.3582,49.4052,49.3582,49.3649,12592.0
2016-03-29 11:50:00,73.59,73.59,73.46,73.57,9960.0,49.3717,49.3717,49.2844,49.3582,9960.0
2016-03-29 11:55:00,73.58,73.61,73.56,73.61,7034.0,49.3649,49.3851,49.3515,49.3851,7034.0
2016-03-29 12:00:00,73.61,73.61,73.54,73.54,13377.0,49.3851,49.3851,49.3381,49.3381,13377.0
2016-03-29 12:05:00,73.54,73.57,73.49,73.52,12545.0,49.3381,49.3582,49.3046,49.3247,12545.0
2016-03-29 12:10:00,73.53,73.57,73.53,73.55,10088.0,49.3314,49.3582,49.3314,49.3448,10088.0
2016-03-29 12:15:00,73.56,73.58,73.53,73.55,14079.0,49.3515,49.3649,49.3314,49.3448,14079.0
2016-03-29 12:20:00,73.53,73.85,73.53,73.82,36230.0,49.3314,49.5461,49.3314,49.526,36230.0
2016-03-29 12:25:00,73.83,73.95,73.82,73.93,17381.0,49.5327,49.6132,49.526,49.5998,17381.0
2016-03-29 12:30:00,73.93,74.0,73.89,73.99,26311.0,49.5998,49.6467,49.5729,49.64,26311.0
2016-03-29 12:35:00,74.0,74.01,73.94,73.96,16057.0,49.6467,49.6534,49.6065,49.6199,16057.0
2016-03-29 12:40:00,73.98,74.14,73.95,74.12,54370.0,49.6333,49.7406,49.6132,49.7272,54370.0
2016-03-29 12:45:00,74.13,74.14,74.03,74.03,15288.0,49.7339,49.7406,49.6668,49.6668,15288.0
2016-03-29 12:50:00,74.03,74.1,74.01,74.1,12946.0,49.6668,49.7138,49.6534,49.7138,12946.0
2016-03-29 12:55:00,74.09,74.12,74.08,74.09,21766.0,49.7071,49.7272,49.7004,49.7071,21766.0
2016-03-29 13:00:00,74.09,74.12,74.01,74.01,29267.0,49.7071,49.7272,49.6534,49.6534,29267.0
2016-03-29 13:05:00,74.02,74.04,73.96,73.96,17176.0,49.6601,49.6736,49.6199,49.6199,17176.0
2016-03-29 13:10:00,73.95,73.97,73.89,73.96,9435.0,49.6132,49.6266,49.5729,49.6199,9435.0
2016-03-29 13:15:00,73.95,74.04,73.94,74.04,10861.0,49.6132,49.6736,49.6065,49.6736,10861.0
2016-03-29 13:20:00,74.05,74.07,74.0,74.01,12527.0,49.6803,49.6937,49.6467,49.6534,12527.0
2016-03-29 13:25:00,74.01,74.02,73.98,74.02,14467.0,49.6534,49.6601,49.6333,49.6601,14467.0
2016-03-29 13:30:00,74.02,74.02,73.99,74.0,6919.0,49.6601,49.6601,49.64,49.6467,6919.0
2016-03-29 13:35:00,74.01,74.02,73.92,73.96,24045.0,49.6534,49.6601,49.593,49.6199,24045.0
2016-03-29 13:40:00,73.95,73.97,73.95,73.96,4692.0,49.6132,49.6266,49.6132,49.6199,4692.0
2016-03-29 13:45:00,73.96,74.05,73.96,74.03,17886.0,49.6199,49.6803,49.6199,49.6668,17886.0
2016-03-29 13:50:00,74.04,74.14,74.03,74.12,17742.0,49.6736,49.7406,49.6668,49.7272,17742.0
2016-03-29 13:55:00,74.11,74.14,74.1,74.13,10378.0,49.7205,49.7406,49.7138,49.7339,10378.0
2016-03-29 14:00:00,74.13,74.14,74.06,74.09,13801.0,49.7339,49.7406,49.687,49.7071,13801.0
2016-03-29 14:05:00,74.08,74.19,74.08,74.15,123439.0,49.7004,49.7742,49.7004,49.7474,123439.0
2016-03-29 14:10:00,74.15,74.2,74.15,74.19,25229.0,49.7474,49.7809,49.7474,49.7742,25229.0
2016-03-29 14:15:00,74.2,74.29,74.18,74.29,40773.0,49.7809,49.8413,49.7675,49.8413,40773.0
2016-03-29 14:20:00,74.29,74.29,74.21,74.21,19687.0,49.8413,49.8413,49.7876,49.7876,19687.0
2016-03-29 14:25:00,74.21,74.29,74.21,74.28,32059.0,49.7876,49.8413,49.7876,49.8346,32059.0
2016-03-29 14:30:00,74.28,74.34,74.28,74.34,22830.0,49.8346,49.8748,49.8346,49.8748,22830.0
2016-03-29 14:35:00,74.34,74.39,74.3,74.38,22731.0,49.8748,49.9084,49.848,49.9017,22731.0
2016-03-29 14:40:00,74.39,74.41,74.36,74.39,50457.0,49.9084,49.9218,49.8882,49.9084,50457.0
2016-03-29 14:45:00,74.39,74.41,74.36,74.4,12454.0,49.9084,49.9218,49.8882,49.9151,12454.0
2016-03-29 14:50:00,74.4,74.4,74.29,74.37,14639.0,49.9151,49.9151,49.8413,49.895,14639.0
2016-03-29 14:55:00,74.37,74.42,74.36,74.39,16490.0,49.895,49.9285,49.8882,49.9084,16490.0
2016-03-29 15:00:00,74.39,74.4,74.34,74.37,11179.0,49.9084,49.9151,49.8748,49.895,11179.0
2016-03-29 15:05:00,74.38,74.39,74.36,74.38,21712.0,49.9017,49.9084,49.8882,49.9017,21712.0
2016-03-29 15:10:00,74.38,74.49,74.37,74.49,15494.0,49.9017,49.9755,49.895,49.9755,15494.0
2016-03-29 15:15:00,74.49,74.54,74.46,74.51,17645.0,49.9755,50.009,49.9553,49.9889,17645.0
2016-03-29 15:20:00,74.53,74.64,74.51,74.64,111288.0,50.0023,50.0761,49.9889,50.0761,111288.0
2016-03-29 15:25:00,74.64,74.66,74.6,74.61,68753.0,50.0761,50.0895,50.0493,50.056,68753.0
2016-03-29 15:30:00,74.62,74.62,74.55,74.59,23910.0,50.0627,50.0627,50.0157,50.0426,23910.0
2016-03-29 15:35:00,74.59,74.65,74.59,74.65,23992.0,50.0426,50.0828,50.0426,50.0828,23992.0
2016-03-29 15:40:00,74.65,74.66,74.6,74.62,28598.0,50.0828,50.0895,50.0493,50.0627,28598.0
2016-03-29 15:45:00,74.63,74.68,74.61,74.61,54183.0,50.0694,50.1029,50.056,50.056,54183.0
2016-03-29 15:50:00,74.61,74.65,74.6,74.65,43385.0,50.056,50.0828,50.0493,50.0828,43385.0
2016-03-29 15:55:00,74.65,74.7,74.65,74.66,126860.0,50.0828,50.1164,50.0828,50.0895,126860.0
2016-03-30 09:30:00,74.79,74.87,74.64,74.65,40934.0,50.1767,50.2304,50.0761,50.0828,40934.0
2016-03-30 09:35:00,74.63,74.65,74.35,74.41,20104.0,50.0694,50.0828,49.8815,49.9218,20104.0
2016-03-30 09:40:00,74.41,74.51,74.4,74.42,12233.0,49.9218,49.9889,49.9151,49.9285,12233.0
2016-03-30 09:45:00,74.42,74.42,74.23,74.3,16830.0,49.9285,49.9285,49.801,49.848,16830.0
2016-03-30 09:50:00,74.3,74.43,74.3,74.36,19062.0,49.848,49.9352,49.848,49.8882,19062.0
2016-03-30 09:55:00,74.35,74.53,74.35,74.44,26874.0,49.8815,50.0023,49.8815,49.9419,26874.0
2016-03-30 10:00:00,74.43,74.43,74.29,74.36,18950.0,49.9352,49.9352,49.8413,49.8882,18950.0
2016-03-30 10:05:00,74.36,74.38,74.1,74.19,24508.0,49.8882,49.9017,49.7138,49.7742,24508.0
2016-03-30 10:10:00,74.16,74.25,74.12,74.18,14696.0,49.7541,49.8144,49.7272,49.7675,14696.0
2016-03-30 10:15:00,74.17,74.22,74.14,74.17,17884.0,49.7608,49.7943,49.7406,49.7608,17884.0
2016-03-30 10:20:00,74.17,74.27,74.16,74.19,17247.0,49.7608,49.8279,49.7541,49.7742,17247.0
2016-03-30 10:25:00,74.18,74.3,74.17,74.27,20072.0,49.7675,49.848,49.7608,49.8279,20072.0
2016-03-30 10:30:00,74.28,74.33,74.27,74.27,16691.0,49.8346,49.8681,49.8279,49.8279,16691.0
2016-03-30 10:35:00,74.3,74.32,74.22,74.32,11586.0,49.848,49.8614,49.7943,49.8614,11586.0
2016-03-30 10:40:00,74.33,74.44,74.33,74.41,8494.0,49.8681,49.9419,49.8681,49.9218,8494.0
2016-03-30 10:45:00,74.41,74.49,74.4,74.49,7151.0,49.9218,49.9755,49.9151,49.9755,7151.0
2016-03-30 10:50:00,74.48,74.5,74.44,74.46,7071.0,49.9688,49.9822,49.9419,49.9553,7071.0
2016-03-30 10:55:00,74.47,74.62,74.47,74.62,21250.0,49.962,50.0627,49.962,50.0627,21250.0
2016-03-30 11:00:00,74.63,74.66,74.55,74.58,10104.0,50.0694,50.0895,50.0157,50.0358,10104.0
2016-03-30 11:05:00,74.6,74.61,74.48,74.48,13030.0,50.0493,50.056,49.9688,49.9688,13030.0
2016-03-30 11:10:00,74.49,74.51,74.45,74.47,8952.0,49.9755,49.9889,49.9486,49.962,8952.0
2016-03-30 11:15:00,74.46,74.51,74.43,74.5,7526.0,49.9553,49.9889,49.9352,49.9822,7526.0
2016-03-30 11:20:00,74.5,74.54,74.5,74.52,14366.0,49.9822,50.009,49.9822,49.9956,14366.0
2016-03-30 11:25:00,74.52,74.53,74.42,74.43,20968.0,49.9956,50.0023,49.9285,49.9352,20968.0
2016-03-30 11:30:00,74.44,74.5,74.43,74.47,7781.0,49.9419,49.9822,49.9352,49.962,7781.0
2016-03-30 11:35:00,74.43,74.48,74.39,74.48,7278.0,49.9352,49.9688,49.9084,49.9688,7278.0
2016-03-30 11:40:00,74.48,74.52,74.33,74.35,26876.0,49.9688,49.9956,49.8681,49.8815,26876.0
2016-03-30 11:45:00,74.35,74.45,74.33,74.4,21337.0,49.8815,49.9486,49.8681,49.9151,21337.0
2016-03-30 11:50:00,74.4,74.45,74.35,74.45,13328.0,49.9151,49.9486,49.8815,49.9486,13328.0
2016-03-30 11:55:00,74.43,74.51,74.43,74.44,14818.0,49.9352,49.9889,49.9352,49.9419,14818.0
2016-03-30 12:00:00,74.45,74.56,74.45,74.55,16331.0,49.9486,50.0224,49.9486,50.0157,16331.0
2016-03-30 12:05:00,74.53,74.56,74.51,74.55,8658.0,50.0023,50.0224,49.9889,50.0157,8658.0
2016-03-30 12:10:00,74.54,74.54,74.45,74.46,14345.0,50.009,50.009,49.9486,49.9553,14345.0
2016-03-30 12:15:00,74.45,74.51,74.44,74.51,7443.0,49.9486,49.9889,49.9419,49.9889,7443.0
2016-03-30 12:20:00,74.51,74.59,74.51,74.59,8331.0,49.9889,50.0426,49.9889,50.0426,8331.0
2016-03-30 12:25:00,74.58,74.58,74.49,74.55,15067.0,50.0358,50.0358,49.9755,50.0157,15067.0
2016-03-30 12:30:00,74.56,74.67,74.54,74.65,24977.0,50.0224,50.0962,50.009,50.0828,24977.0
2016-03-30 12:35:00,74.66,74.69,74.62,74.64,16114.0,50.0895,50.1096,50.0627,50.0761,16114.0
2016-03-30 12:40:00,74.63,74.67,74.6,74.62,15750.0,50.0694,50.0962,50.0493,50.0627,15750.0
2016-03-30 12:45:00,74.61,74.61,74.57,74.6,11564.0,50.056,50.056,50.0291,50.0493,11564.0
2016-03-30 12:50:00,74.6,74.67,74.55,74.67,12117.0,50.0493,50.0962,50.0157,50.0962,12117.0
2016-03-30 12:55:00,74.67,74.67,74.6,74.63,6216.0,50.0962,50.0962,50.0493,50.0694,6216.0
2016-03-30 13:00:00,74.62,74.64,74.59,74.64,6100.0,50.0627,50.0761,50.0426,50.0761,6100.0
2016-03-30 13:05:00,74.65,74.68,74.65,74.68,8017.0,50.0828,50.1029,50.0828,50.1029,8017.0
2016-03-30 13:10:00,74.66,74.67,74.63,74.66,22234.0,50.0895,50.0962,50.0694,50.0895,22234.0
2016-03-30 13:15:00,74.65,74.69,74.65,74.68,8633.0,50.0828,50.1096,50.0828,50.1029,8633.0
2016-03-30 13:20:00,74.68,74.71,74.67,74.7,18893.0,50.1029,50.1231,50.0962,50.1164,18893.0
2016-03-30 13:25:00,74.7,74.75,74.7,74.71,46458.0,50.1164,50.1499,50.1164,50.1231,46458.0
2016-03-30 13:30:00,74.71,74.72,74.69,74.69,9800.0,50.1231,50.1298,50.1096,50.1096,9800.0
2016-03-30 13:35:00,74.69,74.73,74.61,74.72,27917.0,50.1096,50.1365,50.056,50.1298,27917.0
2016-03-30 13:40:00,74.72,74.73,74.68,74.69,11733.0,50.1298,50.1365,50.1029,50.1096,11733.0
2016-03-30 13:45:00,74.69,74.69,74.66,74.66,15625.0,50.1096,50.1096,50.0895,50.0895,15625.0
2016-03-30 13:50:00,74.66,74.71,74.66,74.71,12125.0,50.0895,50.1231,50.0895,50.1231,12125.0
2016-03-30 13:55:00,74.71,74.75,74.7,74.71,11916.0,50.1231,50.1499,50.1164,50.1231,11916.0
2016-03-30 14:00:00,74.7,74.76,74.68,74.75,57306.0,50.1164,50.1566,50.1029,50.1499,57306.0
2016-03-30 14:05:00,74.75,74.76,74.74,74.74,35353.0,50.1499,50.1566,50.1432,50.1432,35353.0
2016-03-30 14:10:00,74.74,74.79,74.7,74.78,19833.0,50.1432,50.1767,50.1164,50.17,19833.0
2016-03-30 14:15:00,74.77,74.77,74.72,74.73,6886.0,50.1633,50.1633,50.1298,50.1365,6886.0
2016-03-30 14:20:00,74.73,74.81,74.72,74.81,11604.0,50.1365,50.1902,50.1298,50.1902,11604.0
2016-03-30 14:25:00,74.81,74.81,74.74,74.77,23418.0,50.1902,50.1902,50.1432,50.1633,23418.0
2016-03-30 14:30:00,74.77,74.84,74.77,74.82,13412.0,50.1633,50.2103,50.1633,50.1969,13412.0
2016-03-30 14:35:00,74.81,74.83,74.8,74.83,4885.0,50.1902,50.2036,50.1834,50.2036,4885.0
2016-03-30 14:40:00,74.83,74.86,74.81,74.85,12850.0,50.2036,50.2237,50.1902,50.217,12850.0
2016-03-30 14:45:00,74.85,74.88,74.85,74.87,13684.0,50.217,50.2371,50.217,50.2304,13684.0
2016-03-30 14:50:00,74.88,74.88,74.83,74.84,8661.0,50.2371,50.2371,50.2036,50.2103,8661.0
2016-03-30 14:55:00,74.83,74.86,74.83,74.86,12046.0,50.2036,50.2237,50.2036,50.2237,12046.0
2016-03-30 15:00:00,74.86,74.89,74.85,74.88,17884.0,50.2237,50.2438,50.217,50.2371,17884.0
2016-03-30 15:05:00,74.88,74.89,74.86,74.89,14369.0,50.2371,50.2438,50.2237,50.2438,14369.0
2016-03-30 15:10:00,74.89,74.89,74.87,74.88,10142.0,50.2438,50.2438,50.2304,50.2371,10142.0
2016-03-30 15:15:00,74.88,74.9,74.86,74.86,29831.0,50.2371,50.2505,50.2237,50.2237,29831.0
2016-03-30 15:20:00,74.86,74.89,74.84,74.85,37853.0,50.2237,50.2438,50.2103,50.217,37853.0
2016-03-30 15:25:00,74.85,74.87,74.84,74.86,33548.0,50.217,50.2304,50.2103,50.2237,33548.0
2016-03-30 15:30:00,74.85,74.86,74.82,74.85,41347.0,50.217,50.2237,50.1969,50.217,41347.0
2016-03-30 15:35:00,74.84,74.85,74.79,74.84,43118.0,50.2103,50.217,50.1767,50.2103,43118.0
2016-03-30 15:40:00,74.84,74.84,74.75,74.83,64907.0,50.2103,50.2103,50.1499,50.2036,64907.0
2016-03-30 15:45:00,74.81,74.85,74.8,74.85,54814.0,50.1902,50.217,50.1834,50.217,54814.0
2016-03-30 15:50:00,74.85,74.87,74.83,74.84,46438.0,50.217,50.2304,50.2036,50.2103,46438.0
2016-03-30 15:55:00,74.84,74.84,74.71,74.76,117627.0,50.2103,50.2103,50.1231,50.1566,117627.0
2016-03-31 09:30:00,74.54,74.75,74.4,74.43,32090.0,50.009,50.1499,49.9151,49.9352,32090.0
2016-03-31 09:35:00,74.45,74.67,74.34,74.46,32094.0,49.9486,50.0962,49.8748,49.9553,32094.0
2016-03-31 09:40:00,74.43,74.47,74.35,74.43,11584.0,49.9352,49.962,49.8815,49.9352,11584.0
2016-03-31 09:45:00,74.42,74.57,74.42,74.56,16004.0,49.9285,50.0291,49.9285,50.0224,16004.0
2016-03-31 09:50:00,74.56,74.63,74.48,74.6,20643.0,50.0224,50.0694,49.9688,50.0493,20643.0
2016-03-31 09:55:00,74.62,74.76,74.57,74.65,55947.0,50.0627,50.1566,50.0291,50.0828,55947.0
2016-03-31 10:00:00,74.65,74.7,74.5,74.5,21582.0,50.0828,50.1164,49.9822,49.9822,21582.0
2016-03-31 10:05:00,74.5,74.56,74.36,74.43,47705.0,49.9822,50.0224,49.8882,49.9352,47705.0
2016-03-31 10:10:00,74.44,74.47,74.32,74.34,18173.0,49.9419,49.962,49.8614,49.8748,18173.0
2016-03-31 10:15:00,74.33,74.55,74.3,74.51,28232.0,49.8681,50.0157,49.848,49.9889,28232.0
2016-03-31 10:20:00,74.5,74.52,74.43,74.46,13337.0,49.9822,49.9956,49.9352,49.9553,13337.0
2016-03-31 10:25:00,74.46,74.52,74.37,74.52,11100.0,49.9553,49.9956,49.895,49.9956,11100.0
2016-03-31 10:30:00,74.52,74.53,74.43,74.46,9936.0,49.9956,50.0023,49.9352,49.9553,9936.0
2016-03-31 10:35:00,74.46,74.52,74.4,74.52,14106.0,49.9553,49.9956,49.9151,49.9956,14106.0
2016-03-31 10:40:00,74.51,74.52,74.47,74.5,15693.0,49.9889,49.9956,49.962,49.9822,15693.0
2016-03-31 10:45:00,74.51,74.62,74.49,74.61,31214.0,49.9889,50.0627,49.9755,50.056,31214.0
2016-03-31 10:50:00,74.59,74.68,74.54,74.64,13800.0,50.0426,50.1029,50.009,50.0761,13800.0
2016-03-31 10:55:00,74.65,74.72,74.63,74.71,12033.0,50.0828,50.1298,50.0694,50.1231,12033.0
2016-03-31 11:00:00,74.71,74.74,74.68,74.68,10932.0,50.1231,50.1432,50.1029,50.1029,10932.0
2016-03-31 11:05:00,74.68,74.77,74.67,74.77,12884.0,50.1029,50.1633,50.0962,50.1633,12884.0
2016-03-31 11:10:00,74.78,74.78,74.74,74.75,11587.0,50.17,50.17,50.1432,50.1499,11587.0
2016-03-31 11:15:00,74.76,74.77,74.73,74.76,17064.0,50.1566,50.1633,50.1365,50.1566,17064.0
2016-03-31 11:20:00,74.76,74.77,74.7,74.73,18570.0,50.1566,50.1633,50.1164,50.1365,18570.0
2016-03-31 11:25:00,74.73,74.77,74.71,74.75,13214.0,50.1365,50.1633,50.1231,50.1499,13214.0
2016-03-31 11:30:00,74.74,74.74,74.6,74.6,11318.0,50.1432,50.1432,50.0493,50.0493,11318.0
2016-03-31 11:35:00,74.61,74.63,74.53,74.62,15895.0,50.056,50.0694,50.0023,50.0627,15895.0
2016-03-31 11:40:00,74.62,74.71,74.59,74.61,54298.0,50.0627,50.1231,50.0426,50.056,54298.0
2016-03-31 11:45:00,74.61,74.64,74.58,74.63,13650.0,50.056,50.0761,50.0358,50.0694,13650.0
2016-03-31 11:50:00,74.63,74.64,74.56,74.61,12887.0,50.0694,50.0761,50.0224,50.056,12887.0
2016-03-31 11:55:00,74.62,74.62,74.54,74.58,6358.0,50.0627,50.0627,50.009,50.0358,6358.0
2016-03-31 12:00:00,74.59,74.64,74.57,74.58,8302.0,50.0426,50.0761,50.0291,50.0358,8302.0
2016-03-31 12:05:00,74.58,74.58,74.51,74.52,12116.0,50.0358,50.0358,49.9889,49.9956,12116.0
2016-03-31 12:10:00,74.52,74.59,74.51,74.55,5909.0,49.9956,50.0426,49.9889,50.0157,5909.0
2016-03-31 12:15:00,74.54,74.64,74.54,74.64,9023.0,50.009,50.0761,50.009,50.0761,9023.0
2016-03-31 12:20:00,74.64,74.65,74.62,74.64,7189.0,50.0761,50.0828,50.0627,50.0761,7189.0
2016-03-31 12:25:00,74.63,74.63,74.51,74.55,6501.0,50.0694,50.0694,49.9889,50.0157,6501.0
2016-03-31 12:30:00,74.55,74.56,74.52,74.52,4973.0,50.0157,50.0224,49.9956,49.9956,4973.0
2016-03-31 12:35:00,74.51,74.51,74.43,74.44,7008.0,49.9889,49.9889,49.9352,49.9419,7008.0
2016-03-31 12:40:00,74.43,74.55,74.43,74.55,5076.0,49.9352,50.0157,49.9352,50.0157,5076.0
2016-03-31 12:45:00,74.55,74.57,74.53,74.55,4535.0,50.0157,50.0291,50.0023,50.0157,4535.0
2016-03-31 12:50:00,74.55,74.56,74.46,74.47,12037.0,50.0157,50.0224,49.9553,49.962,12037.0
2016-03-31 12:55:00,74.46,74.55,74.45,74.55,9334.0,49.9553,50.0157,49.9486,50.0157,9334.0
2016-03-31 13:00:00,74.55,74.57,74.53,74.57,6665.0,50.0157,50.0291,50.0023,50.0291,6665.0
2016-03-31 13:05:00,74.57,74.58,74.52,74.58,10193.0,50.0291,50.0358,49.9956,50.0358,10193.0
2016-03-31 13:10:00,74.57,74.58,74.52,74.52,8175.0,50.0291,50.0358,49.9956,49.9956,8175.0
2016-03-31 13:15:00,74.53,74.56,74.52,74.56,5220.0,50.0023,50.0224,49.9956,50.0224,5220.0
2016-03-31 13:20:00,74.55,74.59,74.54,74.56,8611.0,50.0157,50.0426,50.009,50.0224,8611.0
2016-03-31 13:25:00,74.55,74.6,74.53,74.6,6884.0,50.0157,50.0493,50.0023,50.0493,6884.0
2016-03-31 13:30:00,74.59,74.61,74.57,74.61,6860.0,50.0426,50.056,50.0291,50.056,6860.0
2016-03-31 13:35:00,74.61,74.75,74.59,74.72,17664.0,50.056,50.1499,50.0426,50.1298,17664.0
2016-03-31 13:40:00,74.71,74.71,74.55,74.62,18718.0,50.1231,50.1231,50.0157,50.0627,18718.0
2016-03-31 13:45:00,74.62,74.65,74.6,74.6,7403.0,50.0627,50.0828,50.0493,50.0493,7403.0
2016-03-31 13:50:00,74.6,74.62,74.54,74.61,12889.0,50.0493,50.0627,50.009,50.056,12889.0
2016-03-31 13:55:00,74.62,74.74,74.61,74.71,26308.0,50.0627,50.1432,50.056,50.1231,26308.0
2016-03-31 14:00:00,74.69,74.71,74.68,74.69,9541.0,50.1096,50.1231,50.1029,50.1096,9541.0
2016-03-31 14:05:00,74.69,74.77,74.67,74.76,22410.0,50.1096,50.1633,50.0962,50.1566,22410.0
2016-03-31 14:10:00,74.76,74.85,74.75,74.85,17868.0,50.1566,50.217,50.1499,50.217,17868.0
2016-03-31 14:15:00,74.85,74.96,74.84,74.95,33352.0,50.217,50.2908,50.2103,50.2841,33352.0
2016-03-31 14:20:00,74.96,74.99,74.95,74.97,29677.0,50.2908,50.3109,50.2841,50.2975,29677.0
2016-03-31 14:25:00,74.97,75.0,74.96,74.98,23102.0,50.2975,50.3176,50.2908,50.3042,23102.0
2016-03-31 14:30:00,74.97,74.97,74.9,74.92,42823.0,50.2975,50.2975,50.2505,50.2639,42823.0
2016-03-31 14:35:00,74.91,74.95,74.9,74.91,23977.0,50.2572,50.2841,50.2505,50.2572,23977.0
2016-03-31 14:40:00,74.91,74.91,74.8,74.86,14841.0,50.2572,50.2572,50.1834,50.2237,14841.0
2016-03-31 14:45:00,74.86,74.89,74.84,74.86,14617.0,50.2237,50.2438,50.2103,50.2237,14617.0
2016-03-31 14:50:00,74.87,74.91,74.81,74.89,12074.0,50.2304,50.2572,50.1902,50.2438,12074.0
2016-03-31 14:55:00,74.89,74.91,74.82,74.86,21590.0,50.2438,50.2572,50.1969,50.2237,21590.0
2016-03-31 15:00:00,74.85,74.9,74.84,74.88,17360.0,50.217,50.2505,50.2103,50.2371,17360.0
2016-03-31 15:05:00,74.89,74.99,74.88,74.98,51049.0,50.2438,50.3109,50.2371,50.3042,51049.0
2016-03-31 15:10:00,74.98,74.99,74.94,74.98,19989.0,50.3042,50.3109,50.2774,50.3042,19989.0
2016-03-31 15:15:00,74.99,75.02,74.96,75.01,47546.0,50.3109,50.331,50.2908,50.3243,47546.0
2016-03-31 15:20:00,75.0,75.07,74.98,75.06,24234.0,50.3176,50.3646,50.3042,50.3579,24234.0
2016-03-31 15:25:00,75.06,75.09,75.05,75.06,22487.0,50.3579,50.378,50.3512,50.3579,22487.0
2016-03-31 15:30:00,75.06,75.1,75.02,75.09,39462.0,50.3579,50.3847,50.331,50.378,39462.0
2016-03-31 15:35:00,75.08,75.09,75.06,75.08,44928.0,50.3713,50.378,50.3579,50.3713,44928.0
2016-03-31 15:40:00,75.08,75.12,75.03,75.11,50444.0,50.3713,50.3981,50.3377,50.3914,50444.0
2016-03-31 15:45:00,75.11,75.18,75.1,75.11,87216.0,50.3914,50.4384,50.3847,50.3914,87216.0
2016-03-31 15:50:00,75.11,75.14,75.07,75.13,82148.0,50.3914,50.4115,50.3646,50.4048,82148.0
2016-03-31 15:55:00,75.13,75.14,75.05,75.12,201422.0,50.4048,50.4115,50.3512,50.3981,201422.0
2016-04-01 09:30:00,74.78,75.16,74.61,74.98,53106.0,50.17,50.425,50.056,50.3042,53106.0
2016-04-01 09:35:00,75.03,75.13,74.69,74.7,32732.0,50.3377,50.4048,50.1096,50.1164,32732.0
2016-04-01 09:40:00,74.73,74.86,74.61,74.62,48921.0,50.1365,50.2237,50.056,50.0627,48921.0
2016-04-01 09:45:00,74.64,74.72,74.38,74.44,37989.0,50.0761,50.1298,49.9017,49.9419,37989.0
2016-04-01 09:50:00,74.43,74.55,74.36,74.45,49080.0,49.9352,50.0157,49.8882,49.9486,49080.0
2016-04-01 09:55:00,74.46,74.65,74.39,74.6,28524.0,49.9553,50.0828,49.9084,50.0493,28524.0
2016-04-01 10:00:00,74.6,74.67,74.47,74.48,23655.0,50.0493,50.0962,49.962,49.9688,23655.0
2016-04-01 10:05:00,74.48,74.55,74.4,74.49,27266.0,49.9688,50.0157,49.9151,49.9755,27266.0
2016-04-01 10:10:00,74.47,74.5,74.39,74.42,19928.0,49.962,49.9822,49.9084,49.9285,19928.0
2016-04-01 10:15:00,74.44,74.56,74.42,74.55,13178.0,49.9419,50.0224,49.9285,50.0157,13178.0
2016-04-01 10:20:00,74.56,74.64,74.52,74.61,21932.0,50.0224,50.0761,49.9956,50.056,21932.0
2016-04-01 10:25:00,74.62,74.7,74.58,74.63,26720.0,50.0627,50.1164,50.0358,50.0694,26720.0
2016-04-01 10:30:00,74.63,74.7,74.49,74.51,50815.0,50.0694,50.1164,49.9755,49.9889,50815.0
2016-04-01 10:35:00,74.51,74.79,74.51,74.77,27277.0,49.9889,50.1767,49.9889,50.1633,27277.0
2016-04-01 10:40:00,74.78,74.82,74.73,74.8,20204.0,50.17,50.1969,50.1365,50.1834,20204.0
2016-04-01 10:45:00,74.79,74.82,74.67,74.7,29563.0,50.1767,50.1969,50.0962,50.1164,29563.0
2016-04-01 10:50:00,74.68,74.69,74.63,74.64,23470.0,50.1029,50.1096,50.0694,50.0761,23470.0
2016-04-01 10:55:00,74.65,74.77,74.6,74.77,39770.0,50.0828,50.1633,50.0493,50.1633,39770.0
2016-04-01 11:00:00,74.77,74.78,74.65,74.69,19030.0,50.1633,50.17,50.0828,50.1096,19030.0
2016-04-01 11:05:00,74.7,74.79,74.64,74.67,26913.0,50.1164,50.1767,50.0761,50.0962,26913.0
2016-04-01 11:10:00,74.67,74.72,74.64,74.66,17158.0,50.0962,50.1298,50.0761,50.0895,17158.0
2016-04-01 11:15:00,74.66,74.86,74.63,74.77,23923.0,50.0895,50.2237,50.0694,50.1633,23923.0
2016-04-01 11:20:00,74.77,74.78,74.66,74.68,14098.0,50.1633,50.17,50.0895,50.1029,14098.0
2016-04-01 11:25:00,74.67,74.67,74.52,74.56,19996.0,50.0962,50.0962,49.9956,50.0224,19996.0
2016-04-01 11:30:00,74.56,74.56,74.37,74.42,29451.0,50.0224,50.0224,49.895,49.9285,29451.0
2016-04-01 11:35:00,74.41,74.55,74.41,74.53,12759.0,49.9218,50.0157,49.9218,50.0023,12759.0
2016-04-01 11:40:00,74.52,74.52,74.4,74.4,14236.0,49.9956,49.9956,49.9151,49.9151,14236.0
2016-04-01 11:45:00,74.41,74.44,74.4,74.44,9044.0,49.9218,49.9419,49.9151,49.9419,9044.0
2016-04-01 11:50:00,74.45,74.54,74.45,74.51,11174.0,49.9486,50.009,49.9486,49.9889,11174.0
2016-04-01 11:55:00,74.5,74.54,74.44,74.45,10045.0,49.9822,50.009,49.9419,49.9486,10045.0
2016-04-01 12:00:00,74.45,74.48,74.42,74.46,11176.0,49.9486,49.9688,49.9285,49.9553,11176.0
2016-04-01 12:05:00,74.48,74.53,74.46,74.53,11461.0,49.9688,50.0023,49.9553,50.0023,11461.0
2016-04-01 12:10:00,74.53,74.53,74.46,74.49,15086.0,50.0023,50.0023,49.9553,49.9755,15086.0
2016-04-01 12:15:00,74.49,74.53,74.43,74.43,12558.0,49.9755,50.0023,49.9352,49.9352,12558.0
2016-04-01 12:20:00,74.42,74.47,74.37,74.46,22403.0,49.9285,49.962,49.895,49.9553,22403.0
2016-04-01 12:25:00,74.46,74.59,74.46,74.59,11213.0,49.9553,50.0426,49.9553,50.0426,11213.0
2016-04-01 12:30:00,74.58,74.67,74.58,74.64,12561.0,50.0358,50.0962,50.0358,50.0761,12561.0
2016-04-01 12:35:00,74.63,74.63,74.55,74.63,10113.0,50.0694,50.0694,50.0157,50.0694,10113.0
2016-04-01 12:40:00,74.64,74.66,74.59,74.59,12585.0,50.0761,50.0895,50.0426,50.0426,12585.0
2016-04-01 12:45:00,74.59,74.62,74.56,74.59,9756.0,50.0426,50.0627,50.0224,50.0426,9756.0
2016-04-01 12:50:00,74.6,74.63,74.57,74.61,9354.0,50.0493,50.0694,50.0291,50.056,9354.0
2016-04-01 12:55:00,74.6,74.61,74.53,74.54,15612.0,50.0493,50.056,50.0023,50.009,15612.0
2016-04-01 13:00:00,74.53,74.55,74.47,74.47,14765.0,50.0023,50.0157,49.962,49.962,14765.0
2016-04-01 13:05:00,74.48,74.54,74.48,74.52,12322.0,49.9688,50.009,49.9688,49.9956,12322.0
2016-04-01 13:10:00,74.52,74.62,74.52,74.58,16446.0,49.9956,50.0627,49.9956,50.0358,16446.0
2016-04-01 13:15:00,74.59,74.73,74.58,74.72,8185.0,50.0426,50.1365,50.0358,50.1298,8185.0
2016-04-01 13:20:00,74.73,74.78,74.69,74.78,12446.0,50.1365,50.17,50.1096,50.17,12446.0
2016-04-01 13:25:00,74.78,74.8,74.74,74.75,13251.0,50.17,50.1834,50.1432,50.1499,13251.0
2016-04-01 13:30:00,74.76,74.8,74.75,74.78,7987.0,50.1566,50.1834,50.1499,50.17,7987.0
2016-04-01 13:35:00,74.79,74.83,74.78,74.82,6705.0,50.1767,50.2036,50.17,50.1969,6705.0
2016-04-01 13:40:00,74.82,74.87,74.8,74.87,14310.0,50.1969,50.2304,50.1834,50.2304,14310.0
2016-04-01 13:45:00,74.86,74.87,74.8,74.86,18335.0,50.2237,50.2304,50.1834,50.2237,18335.0
2016-04-01 13:50:00,74.86,74.93,74.86,74.9,10378.0,50.2237,50.2707,50.2237,50.2505,10378.0
2016-04-01 13:55:00,74.9,74.91,74.87,74.9,12935.0,50.2505,50.2572,50.2304,50.2505,12935.0
2016-04-01 14:00:00,74.9,74.96,74.9,74.95,11129.0,50.2505,50.2908,50.2505,50.2841,11129.0
2016-04-01 14:05:00,74.95,74.96,74.89,74.92,11122.0,50.2841,50.2908,50.2438,50.2639,11122.0
2016-04-01 14:10:00,74.92,74.95,74.9,74.91,10757.0,50.2639,50.2841,50.2505,50.2572,10757.0
2016-04-01 14:15:00,74.91,74.94,74.89,74.94,8854.0,50.2572,50.2774,50.2438,50.2774,8854.0
2016-04-01 14:20:00,74.94,74.99,74.94,74.98,13120.0,50.2774,50.3109,50.2774,50.3042,13120.0
2016-04-01 14:25:00,74.98,75.09,74.97,75.07,16122.0,50.3042,50.378,50.2975,50.3646,16122.0
2016-04-01 14:30:00,75.07,75.18,75.07,75.14,29141.0,50.3646,50.4384,50.3646,50.4115,29141.0
2016-04-01 14:35:00,75.13,75.13,75.05,75.12,14303.0,50.4048,50.4048,50.3512,50.3981,14303.0
2016-04-01 14:40:00,75.11,75.17,75.08,75.14,17139.0,50.3914,50.4317,50.3713,50.4115,17139.0
2016-04-01 14:45:00,75.14,75.21,75.13,75.21,25733.0,50.4115,50.4585,50.4048,50.4585,25733.0
2016-04-01 14:50:00,75.2,75.21,75.14,75.17,10737.0,50.4518,50.4585,50.4115,50.4317,10737.0
2016-04-01 14:55:00,75.17,75.2,75.11,75.13,19171.0,50.4317,50.4518,50.3914,50.4048,19171.0
2016-04-01 15:00:00,75.13,75.18,75.11,75.16,15225.0,50.4048,50.4384,50.3914,50.425,15225.0
2016-04-01 15:05:00,75.15,75.18,75.15,75.17,23670.0,50.4183,50.4384,50.4183,50.4317,23670.0
2016-04-01 15:10:00,75.17,75.23,75.16,75.19,20750.0,50.4317,50.4719,50.425,50.4451,20750.0
2016-04-01 15:15:00,75.19,75.23,75.19,75.23,13567.0,50.4451,50.4719,50.4451,50.4719,13567.0
2016-04-01 15:20:00,75.22,75.25,75.17,75.23,20777.0,50.4652,50.4853,50.4317,50.4719,20777.0
2016-04-01 15:25:00,75.24,75.27,75.23,75.25,24502.0,50.4786,50.4988,50.4719,50.4853,24502.0
2016-04-01 15:30:00,75.26,75.31,75.25,75.3,33214.0,50.4921,50.5256,50.4853,50.5189,33214.0
2016-04-01 15:35:00,75.3,75.36,75.25,75.35,33825.0,50.5189,50.5591,50.4853,50.5524,33825.0
2016-04-01 15:40:00,75.35,75.4,75.3,75.34,42311.0,50.5524,50.586,50.5189,50.5457,42311.0
2016-04-01 15:45:00,75.34,75.5,75.34,75.49,48402.0,50.5457,50.6531,50.5457,50.6464,48402.0
2016-04-01 15:50:00,75.48,75.49,75.43,75.45,54948.0,50.6397,50.6464,50.6061,50.6195,54948.0
2016-04-01 15:55:00,75.45,75.48,75.39,75.39,129836.0,50.6195,50.6397,50.5793,50.5793,129836.0
2016-04-04 09:30:00,75.22,75.22,74.57,74.73,37763.0,50.4652,50.4652,50.0291,50.1365,37763.0
2016-04-04 09:35:00,74.73,75.11,74.73,74.99,32439.0,50.1365,50.3914,50.1365,50.3109,32439.0
2016-04-04 09:40:00,74.97,75.1,74.9,74.9,21853.0,50.2975,50.3847,50.2505,50.2505,21853.0
2016-04-04 09:45:00,74.89,74.92,74.67,74.87,20864.0,50.2438,50.2639,50.0962,50.2304,20864.0
2016-04-04 09:50:00,74.89,75.04,74.86,74.86,11374.0,50.2438,50.3445,50.2237,50.2237,11374.0
2016-04-04 09:55:00,74.86,74.96,74.78,74.94,11375.0,50.2237,50.2908,50.17,50.2774,11375.0
2016-04-04 10:00:00,74.96,74.96,74.73,74.77,15708.0,50.2908,50.2908,50.1365,50.1633,15708.0
2016-04-04 10:05:00,74.79,74.8,74.68,74.72,16779.0,50.1767,50.1834,50.1029,50.1298,16779.0
2016-04-04 10:10:00,74.73,74.82,74.71,74.74,22830.0,50.1365,50.1969,50.1231,50.1432,22830.0
2016-04-04 10:15:00,74.74,74.82,74.7,74.72,33343.0,50.1432,50.1969,50.1164,50.1298,33343.0
2016-04-04 10:20:00,74.73,74.73,74.51,74.55,22153.0,50.1365,50.1365,49.9889,50.0157,22153.0
2016-04-04 10:25:00,74.56,74.57,74.47,74.57,11507.0,50.0224,50.0291,49.962,50.0291,11507.0
2016-04-04 10:30:00,74.57,74.6,74.43,74.45,20351.0,50.0291,50.0493,49.9352,49.9486,20351.0
2016-04-04 10:35:00,74.47,74.58,74.42,74.55,35611.0,49.962,50.0358,49.9285,50.0157,35611.0
2016-04-04 10:40:00,74.56,74.62,74.51,74.51,10163.0,50.0224,50.0627,49.9889,49.9889,10163.0
2016-04-04 10:45:00,74.51,74.65,74.48,74.65,11082.0,49.9889,50.0828,49.9688,50.0828,11082.0
2016-04-04 10:50:00,74.66,74.76,74.63,74.75,12505.0,50.0895,50.1566,50.0694,50.1499,12505.0
2016-04-04 10:55:00,74.72,74.76,74.7,74.75,12178.0,50.1298,50.1566,50.1164,50.1499,12178.0
2016-04-04 11:00:00,74.75,74.82,74.73,74.82,11071.0,50.1499,50.1969,50.1365,50.1969,11071.0
2016-04-04 11:05:00,74.82,74.84,74.69,74.71,10904.0,50.1969,50.2103,50.1096,50.1231,10904.0
2016-04-04 11:10:00,74.72,74.77,74.64,74.7,50943.0,50.1298,50.1633,50.0761,50.1164,50943.0
2016-04-04 11:15:00,74.71,74.71,74.56,74.58,22621.0,50.1231,50.1231,50.0224,50.0358,22621.0
2016-04-04 11:20:00,74.6,74.61,74.57,74.57,6702.0,50.0493,50.056,50.0291,50.0291,6702.0
2016-04-04 11:25:00,74.56,74.73,74.56,74.68,12707.0,50.0224,50.1365,50.0224,50.1029,12707.0
2016-04-04 11:30:00,74.68,74.68,74.62,74.65,9008.0,50.1029,50.1029,50.0627,50.0828,9008.0
2016-04-04 11:35:00,74.65,74.65,74.56,74.57,11209.0,50.0828,50.0828,50.0224,50.0291,11209.0
2016-04-04 11:40:00,74.58,74.62,74.53,74.53,23872.0,50.0358,50.0627,50.0023,50.0023,23872.0
2016-04-04 11:45:00,74.51,74.55,74.48,74.5,16946.0,49.9889,50.0157,49.9688,49.9822,16946.0
2016-04-04 11:50:00,74.49,74.51,74.44,74.45,14901.0,49.9755,49.9889,49.9419,49.9486,14901.0
2016-04-04 11:55:00,74.45,74.45,74.35,74.37,29667.0,49.9486,49.9486,49.8815,49.895,29667.0
2016-04-04 12:00:00,74.37,74.53,74.36,74.51,19224.0,49.895,50.0023,49.8882,49.9889,19224.0
2016-04-04 12:05:00,74.5,74.51,74.43,74.47,14503.0,49.9822,49.9889,49.9352,49.962,14503.0
2016-04-04 12:10:00,74.46,74.55,74.46,74.53,12880.0,49.9553,50.0157,49.9553,50.0023,12880.0
2016-04-04 12:15:00,74.54,74.54,74.44,74.46,8425.0,50.009,50.009,49.9419,49.9553,8425.0
2016-04-04 12:20:00,74.46,74.48,74.43,74.43,6897.0,49.9553,49.9688,49.9352,49.9352,6897.0
2016-04-04 12:25:00,74.43,74.47,74.38,74.47,9839.0,49.9352,49.962,49.9017,49.962,9839.0
2016-04-04 12:30:00,74.49,74.55,74.49,74.52,11592.0,49.9755,50.0157,49.9755,49.9956,11592.0
2016-04-04 12:35:00,74.52,74.55,74.48,74.52,12388.0,49.9956,50.0157,49.9688,49.9956,12388.0
2016-04-04 12:40:00,74.53,74.54,74.43,74.45,11267.0,50.0023,50.009,49.9352,49.9486,11267.0
2016-04-04 12:45:00,74.45,74.52,74.42,74.47,8904.0,49.9486,49.9956,49.9285,49.962,8904.0
2016-04-04 12:50:00,74.48,74.52,74.45,74.51,26415.0,49.9688,49.9956,49.9486,49.9889,26415.0
2016-04-04 12:55:00,74.5,74.5,74.44,74.47,8734.0,49.9822,49.9822,49.9419,49.962,8734.0
2016-04-04 13:00:00,74.46,74.5,74.44,74.45,21516.0,49.9553,49.9822,49.9419,49.9486,21516.0
2016-04-04 13:05:00,74.45,74.47,74.37,74.38,9787.0,49.9486,49.962,49.895,49.9017,9787.0
2016-04-04 13:10:00,74.39,74.45,74.39,74.43,12138.0,49.9084,49.9486,49.9084,49.9352,12138.0
2016-04-04 13:15:00,74.43,74.43,74.39,74.4,13178.0,49.9352,49.9352,49.9084,49.9151,13178.0
2016-04-04 13:20:00,74.41,74.47,74.4,74.42,14023.0,49.9218,49.962,49.9151,49.9285,14023.0
2016-04-04 13:25:00,74.42,74.51,74.42,74.49,14281.0,49.9285,49.9889,49.9285,49.9755,14281.0
2016-04-04 13:30:00,74.5,74.5,74.41,74.41,12527.0,49.9822,49.9822,49.9218,49.9218,12527.0
2016-04-04 13:35:00,74.42,74.43,74.38,74.39,18334.0,49.9285,49.9352,49.9017,49.9084,18334.0
2016-04-04 13:40:00,74.39,74.42,74.34,74.35,17296.0,49.9084,49.9285,49.8748,49.8815,17296.0
2016-04-04 13:45:00,74.35,74.36,74.29,74.3,17596.0,49.8815,49.8882,49.8413,49.848,17596.0
2016-04-04 13:50:00,74.31,74.4,74.31,74.37,15833.0,49.8547,49.9151,49.8547,49.895,15833.0
2016-04-04 13:55:00,74.38,74.39,74.35,74.38,20415.0,49.9017,49.9084,49.8815,49.9017,20415.0
2016-04-04 14:00:00,74.37,74.42,74.36,74.38,16480.0,49.895,49.9285,49.8882,49.9017,16480.0
2016-04-04 14:05:00,74.38,74.38,74.33,74.33,10645.0,49.9017,49.9017,49.8681,49.8681,10645.0
2016-04-04 14:10:00,74.34,74.4,74.33,74.39,14962.0,49.8748,49.9151,49.8681,49.9084,14962.0
2016-04-04 14:15:00,74.39,74.43,74.37,74.38,17028.0,49.9084,49.9352,49.895,49.9017,17028.0
2016-04-04 14:20:00,74.37,74.39,74.34,74.39,12967.0,49.895,49.9084,49.8748,49.9084,12967.0
2016-04-04 14:25:00,74.39,74.43,74.39,74.4,10804.0,49.9084,49.9352,49.9084,49.9151,10804.0
2016-04-04 14:30:00,74.4,74.44,74.38,74.44,14807.0,49.9151,49.9419,49.9017,49.9419,14807.0
2016-04-04 14:35:00,74.45,74.46,74.43,74.43,10057.0,49.9486,49.9553,49.9352,49.9352,10057.0
2016-04-04 14:40:00,74.44,74.46,74.42,74.43,22631.0,49.9419,49.9553,49.9285,49.9352,22631.0
2016-04-04 14:45:00,74.44,74.45,74.4,74.4,30552.0,49.9419,49.9486,49.9151,49.9151,30552.0
2016-04-04 14:50:00,74.41,74.41,74.37,74.37,16877.0,49.9218,49.9218,49.895,49.895,16877.0
2016-04-04 14:55:00,74.38,74.39,74.34,74.36,15853.0,49.9017,49.9084,49.8748,49.8882,15853.0
2016-04-04 15:00:00,74.36,74.39,74.35,74.38,25949.0,49.8882,49.9084,49.8815,49.9017,25949.0
2016-04-04 15:05:00,74.38,74.41,74.36,74.37,16888.0,49.9017,49.9218,49.8882,49.895,16888.0
2016-04-04 15:10:00,74.38,74.38,74.34,74.34,14540.0,49.9017,49.9017,49.8748,49.8748,14540.0
2016-04-04 15:15:00,74.34,74.35,74.32,74.34,32065.0,49.8748,49.8815,49.8614,49.8748,32065.0
2016-04-04 15:20:00,74.34,74.34,74.31,74.34,23801.0,49.8748,49.8748,49.8547,49.8748,23801.0
2016-04-04 15:25:00,74.33,74.35,74.32,74.33,26080.0,49.8681,49.8815,49.8614,49.8681,26080.0
2016-04-04 15:30:00,74.33,74.39,74.32,74.37,30369.0,49.8681,49.9084,49.8614,49.895,30369.0
2016-04-04 15:35:00,74.37,74.39,74.36,74.39,25086.0,49.895,49.9084,49.8882,49.9084,25086.0
2016-04-04 15:40:00,74.38,74.38,74.29,74.29,49399.0,49.9017,49.9017,49.8413,49.8413,49399.0
2016-04-04 15:45:00,74.3,74.37,74.29,74.37,54842.0,49.848,49.895,49.8413,49.895,54842.0
2016-04-04 15:50:00,74.37,74.38,74.34,74.35,72743.0,49.895,49.9017,49.8748,49.8815,72743.0
2016-04-04 15:55:00,74.36,74.58,74.36,74.58,121123.0,49.8882,50.0358,49.8882,50.0358,121123.0
2016-04-05 09:30:00,73.6,73.74,73.5,73.5,409461.0,49.3784,49.4723,49.3113,49.3113,409461.0
2016-04-05 09:35:00,73.5,73.52,73.25,73.26,273017.0,49.3113,49.3247,49.1435,49.1503,273017.0
2016-04-05 09:40:00,73.29,73.53,73.25,73.38,231328.0,49.1704,49.3314,49.1435,49.2308,231328.0
2016-04-05 09:45:00,73.39,73.49,73.26,73.28,126039.0,49.2375,49.3046,49.1503,49.1637,126039.0
2016-04-05 09:50:00,73.27,73.29,73.02,73.05,148958.0,49.157,49.1704,48.9892,49.0094,148958.0
2016-04-05 09:55:00,73.05,73.05,72.82,72.98,147946.0,49.0094,49.0094,48.8551,48.9624,147946.0
2016-04-05 10:00:00,72.97,73.26,72.95,73.18,170203.0,48.9557,49.1503,48.9423,49.0966,170203.0
2016-04-05 10:05:00,73.17,73.21,73.13,73.17,231045.0,49.0899,49.1167,49.063,49.0899,231045.0
2016-04-05 10:10:00,73.17,73.2,73.03,73.05,146334.0,49.0899,49.11,48.9959,49.0094,146334.0
2016-04-05 10:15:00,73.05,73.15,72.85,72.86,111887.0,49.0094,49.0765,48.8752,48.8819,111887.0
2016-04-05 10:20:00,72.84,72.89,72.78,72.82,106206.0,48.8685,48.902,48.8282,48.8551,106206.0
2016-04-05 10:25:00,72.81,72.85,72.73,72.79,162593.0,48.8483,48.8752,48.7947,48.8349,162593.0
2016-04-05 10:30:00,72.8,72.81,72.74,72.79,135840.0,48.8416,48.8483,48.8014,48.8349,135840.0
2016-04-05 10:35:00,72.79,72.88,72.79,72.83,82133.0,48.8349,48.8953,48.8349,48.8618,82133.0
2016-04-05 10:40:00,72.82,72.82,72.74,72.77,59786.0,48.8551,48.8551,48.8014,48.8215,59786.0
2016-04-05 10:45:00,72.76,72.76,72.54,72.58,151261.0,48.8148,48.8148,48.6672,48.694,151261.0
2016-04-05 10:50:00,72.58,72.58,72.45,72.45,107770.0,48.694,48.694,48.6068,48.6068,107770.0
2016-04-05 10:55:00,72.46,72.49,72.28,72.36,100484.0,48.6135,48.6337,48.4928,48.5464,100484.0
2016-04-05 11:00:00,72.36,72.45,72.28,72.33,106577.0,48.5464,48.6068,48.4928,48.5263,106577.0
2016-04-05 11:05:00,72.33,72.46,72.3,72.33,82112.0,48.5263,48.6135,48.5062,48.5263,82112.0
2016-04-05 11:10:00,72.33,72.44,72.32,72.35,88879.0,48.5263,48.6001,48.5196,48.5397,88879.0
2016-04-05 11:15:00,72.36,72.5,72.35,72.39,76229.0,48.5464,48.6404,48.5397,48.5666,76229.0
2016-04-05 11:20:00,72.39,72.45,72.35,72.35,46225.0,48.5666,48.6068,48.5397,48.5397,46225.0
2016-04-05 11:25:00,72.35,72.4,72.35,72.37,92189.0,48.5397,48.5733,48.5397,48.5532,92189.0
2016-04-05 11:30:00,72.38,72.4,72.34,72.37,86846.0,48.5599,48.5733,48.533,48.5532,86846.0
2016-04-05 11:35:00,72.35,72.36,72.14,72.15,94286.0,48.5397,48.5464,48.3988,48.4056,94286.0
2016-04-05 11:40:00,72.15,72.21,72.14,72.16,65617.0,48.4056,48.4458,48.3988,48.4123,65617.0
2016-04-05 11:45:00,72.16,72.24,72.14,72.17,82328.0,48.4123,48.4659,48.3988,48.419,82328.0
2016-04-05 11:50:00,72.18,72.29,72.17,72.22,68668.0,48.4257,48.4995,48.419,48.4525,68668.0
2016-04-05 11:55:00,72.23,72.23,72.16,72.16,49592.0,48.4592,48.4592,48.4123,48.4123,49592.0
2016-04-05 12:00:00,72.17,72.29,72.16,72.29,39881.0,48.419,48.4995,48.4123,48.4995,39881.0
2016-04-05 12:05:00,72.28,72.42,72.28,72.4,64125.0,48.4928,48.5867,48.4928,48.5733,64125.0
2016-04-05 12:10:00,72.4,72.56,72.39,72.55,64804.0,48.5733,48.6806,48.5666,48.6739,64804.0
2016-04-05 12:15:00,72.55,72.61,72.5,72.6,62515.0,48.6739,48.7142,48.6404,48.7075,62515.0
2016-04-05 12:20:00,72.61,72.72,72.61,72.68,48103.0,48.7142,48.788,48.7142,48.7611,48103.0
2016-04-05 12:25:00,72.68,72.79,72.67,72.78,40961.0,48.7611,48.8349,48.7544,48.8282,40961.0
2016-04-05 12:30:00,72.78,72.93,72.76,72.92,52354.0,48.8282,48.9289,48.8148,48.9221,52354.0
2016-04-05 12:35:00,72.92,72.95,72.82,72.84,63004.0,48.9221,48.9423,48.8551,48.8685,63004.0
2016-04-05 12:40:00,72.83,72.89,72.75,72.89,33218.0,48.8618,48.902,48.8081,48.902,33218.0
2016-04-05 12:45:00,72.89,72.93,72.78,72.81,34052.0,48.902,48.9289,48.8282,48.8483,34052.0
2016-04-05 12:50:00,72.82,72.93,72.81,72.92,59166.0,48.8551,48.9289,48.8483,48.9221,59166.0
2016-04-05 12:55:00,72.92,72.93,72.86,72.93,36565.0,48.9221,48.9289,48.8819,48.9289,36565.0
2016-04-05 13:00:00,72.93,72.99,72.86,72.86,77500.0,48.9289,48.9691,48.8819,48.8819,77500.0
2016-04-05 13:05:00,72.86,72.94,72.85,72.93,35492.0,48.8819,48.9356,48.8752,48.9289,35492.0
2016-04-05 13:10:00,72.94,72.97,72.93,72.95,30570.0,48.9356,48.9557,48.9289,48.9423,30570.0
2016-04-05 13:15:00,72.95,73.13,72.95,73.1,39877.0,48.9423,49.063,48.9423,49.0429,39877.0
2016-04-05 13:20:00,73.1,73.14,72.97,72.98,50755.0,49.0429,49.0697,48.9557,48.9624,50755.0
2016-04-05 13:25:00,72.98,73.0,72.91,72.97,46087.0,48.9624,48.9758,48.9154,48.9557,46087.0
2016-04-05 13:30:00,72.98,73.04,72.94,73.04,50106.0,48.9624,49.0027,48.9356,49.0027,50106.0
2016-04-05 13:35:00,73.04,73.12,73.04,73.06,25440.0,49.0027,49.0563,49.0027,49.0161,25440.0
2016-04-05 13:40:00,73.07,73.15,73.04,73.04,35635.0,49.0228,49.0765,49.0027,49.0027,35635.0
2016-04-05 13:45:00,73.05,73.05,73.04,73.05,33773.0,49.0094,49.0094,49.0027,49.0094,33773.0
2016-04-05 13:50:00,73.05,73.05,72.98,72.99,42076.0,49.0094,49.0094,48.9624,48.9691,42076.0
2016-04-05 13:55:00,72.98,73.01,72.96,72.97,35665.0,48.9624,48.9825,48.949,48.9557,35665.0
2016-04-05 14:00:00,72.96,73.0,72.96,73.0,52286.0,48.949,48.9758,48.949,48.9758,52286.0
2016-04-05 14:05:00,73.0,73.04,72.98,72.98,164801.0,48.9758,49.0027,48.9624,48.9624,164801.0
2016-04-05 14:10:00,72.99,73.01,72.96,73.0,60046.0,48.9691,48.9825,48.949,48.9758,60046.0
2016-04-05 14:15:00,73.0,73.0,72.93,72.95,39431.0,48.9758,48.9758,48.9289,48.9423,39431.0
2016-04-05 14:20:00,72.95,72.97,72.9,72.92,33679.0,48.9423,48.9557,48.9087,48.9221,33679.0
2016-04-05 14:25:00,72.92,73.03,72.89,73.0,41901.0,48.9221,48.9959,48.902,48.9758,41901.0
2016-04-05 14:30:00,73.01,73.08,73.0,73.07,55710.0,48.9825,49.0295,48.9758,49.0228,55710.0
2016-04-05 14:35:00,73.07,73.19,73.07,73.18,30787.0,49.0228,49.1033,49.0228,49.0966,30787.0
2016-04-05 14:40:00,73.17,73.25,73.17,73.25,76455.0,49.0899,49.1435,49.0899,49.1435,76455.0
2016-04-05 14:45:00,73.25,73.25,73.14,73.19,80841.0,49.1435,49.1435,49.0697,49.1033,80841.0
2016-04-05 14:50:00,73.19,73.33,73.19,73.33,45360.0,49.1033,49.1972,49.1033,49.1972,45360.0
2016-04-05 14:55:00,73.33,73.38,73.3,73.31,61218.0,49.1972,49.2308,49.1771,49.1838,61218.0
2016-04-05 15:00:00,73.31,73.32,73.23,73.31,53996.0,49.1838,49.1905,49.1301,49.1838,53996.0
2016-04-05 15:05:00,73.31,73.37,73.27,73.27,52841.0,49.1838,49.2241,49.157,49.157,52841.0
2016-04-05 15:10:00,73.27,73.29,73.2,73.26,58069.0,49.157,49.1704,49.11,49.1503,58069.0
2016-04-05 15:15:00,73.26,73.28,73.2,73.23,71588.0,49.1503,49.1637,49.11,49.1301,71588.0
2016-04-05 15:20:00,73.23,73.27,73.21,73.27,61272.0,49.1301,49.157,49.1167,49.157,61272.0
2016-04-05 15:25:00,73.26,73.29,73.18,73.2,81252.0,49.1503,49.1704,49.0966,49.11,81252.0
2016-04-05 15:30:00,73.19,73.22,73.14,73.14,64694.0,49.1033,49.1234,49.0697,49.0697,64694.0
2016-04-05 15:35:00,73.14,73.19,73.1,73.12,91240.0,49.0697,49.1033,49.0429,49.0563,91240.0
2016-04-05 15:40:00,73.12,73.13,73.06,73.1,75392.0,49.0563,49.063,49.0161,49.0429,75392.0
2016-04-05 15:45:00,73.1,73.17,73.09,73.15,122389.0,49.0429,49.0899,49.0362,49.0765,122389.0
2016-04-05 15:50:00,73.15,73.16,73.07,73.08,217483.0,49.0765,49.0832,49.0228,49.0295,217483.0
2016-04-05 15:55:00,73.09,73.11,73.0,73.05,313871.0,49.0362,49.0496,48.9758,49.0094,313871.0
2016-04-06 09:30:00,72.89,73.11,72.82,72.97,76986.0,48.902,49.0496,48.8551,48.9557,76986.0
2016-04-06 09:35:00,73.0,73.23,72.9,72.99,27797.0,48.9758,49.1301,48.9087,48.9691,27797.0
2016-04-06 09:40:00,72.97,73.02,72.83,72.87,81425.0,48.9557,48.9892,48.8618,48.8886,81425.0
2016-04-06 09:45:00,72.88,72.92,72.73,72.75,51615.0,48.8953,48.9221,48.7947,48.8081,51615.0
2016-04-06 09:50:00,72.78,72.82,72.76,72.81,39295.0,48.8282,48.8551,48.8148,48.8483,39295.0
2016-04-06 09:55:00,72.82,72.95,72.78,72.85,71450.0,48.8551,48.9423,48.8282,48.8752,71450.0
2016-04-06 10:00:00,72.85,72.92,72.8,72.81,29505.0,48.8752,48.9221,48.8416,48.8483,29505.0
2016-04-06 10:05:00,72.8,72.95,72.71,72.93,149550.0,48.8416,48.9423,48.7813,48.9289,149550.0
2016-04-06 10:10:00,72.94,73.03,72.88,73.0,39440.0,48.9356,48.9959,48.8953,48.9758,39440.0
2016-04-06 10:15:00,72.99,73.05,72.92,73.03,44917.0,48.9691,49.0094,48.9221,48.9959,44917.0
2016-04-06 10:20:00,73.03,73.22,73.03,73.13,62078.0,48.9959,49.1234,48.9959,49.063,62078.0
2016-04-06 10:25:00,73.14,73.15,73.01,73.09,21124.0,49.0697,49.0765,48.9825,49.0362,21124.0
2016-04-06 10:30:00,73.1,73.14,73.0,73.06,36635.0,49.0429,49.0697,48.9758,49.0161,36635.0
2016-04-06 10:35:00,73.05,73.05,72.92,72.92,17027.0,49.0094,49.0094,48.9221,48.9221,17027.0
2016-04-06 10:40:00,72.92,73.03,72.89,73.01,94184.0,48.9221,48.9959,48.902,48.9825,94184.0
2016-04-06 10:45:00,73.02,73.03,72.94,73.03,20166.0,48.9892,48.9959,48.9356,48.9959,20166.0
2016-04-06 10:50:00,73.02,73.02,72.98,72.98,26202.0,48.9892,48.9892,48.9624,48.9624,26202.0
2016-04-06 10:55:00,72.99,73.1,72.98,73.1,32967.0,48.9691,49.0429,48.9624,49.0429,32967.0
2016-04-06 11:00:00,73.1,73.19,73.07,73.16,22576.0,49.0429,49.1033,49.0228,49.0832,22576.0
2016-04-06 11:05:00,73.16,73.17,73.03,73.14,46642.0,49.0832,49.0899,48.9959,49.0697,46642.0
2016-04-06 11:10:00,73.15,73.18,73.06,73.08,59173.0,49.0765,49.0966,49.0161,49.0295,59173.0
2016-04-06 11:15:00,73.06,73.15,73.02,73.14,31266.0,49.0161,49.0765,48.9892,49.0697,31266.0
2016-04-06 11:20:00,73.13,73.14,72.97,72.98,20878.0,49.063,49.0697,48.9557,48.9624,20878.0
2016-04-06 11:25:00,72.98,72.98,72.88,72.94,52116.0,48.9624,48.9624,48.8953,48.9356,52116.0
2016-04-06 11:30:00,72.97,72.98,72.9,72.9,24814.0,48.9557,48.9624,48.9087,48.9087,24814.0
2016-04-06 11:35:00,72.89,72.9,72.78,72.8,19471.0,48.902,48.9087,48.8282,48.8416,19471.0
2016-04-06 11:40:00,72.8,72.83,72.73,72.75,95929.0,48.8416,48.8618,48.7947,48.8081,95929.0
2016-04-06 11:45:00,72.74,72.75,72.7,72.71,17598.0,48.8014,48.8081,48.7745,48.7813,17598.0
2016-04-06 11:50:00,72.71,72.75,72.66,72.7,23101.0,48.7813,48.8081,48.7477,48.7745,23101.0
2016-04-06 11:55:00,72.71,72.71,72.59,72.6,21658.0,48.7813,48.7813,48.7007,48.7075,21658.0
2016-04-06 12:00:00,72.61,72.63,72.55,72.6,17329.0,48.7142,48.7276,48.6739,48.7075,17329.0
2016-04-06 12:05:00,72.6,72.67,72.58,72.65,46112.0,48.7075,48.7544,48.694,48.741,46112.0
2016-04-06 12:10:00,72.65,72.68,72.61,72.61,31809.0,48.741,48.7611,48.7142,48.7142,31809.0
2016-04-06 12:15:00,72.6,72.62,72.5,72.59,60541.0,48.7075,48.7209,48.6404,48.7007,60541.0
2016-04-06 12:20:00,72.61,72.69,72.57,72.68,41251.0,48.7142,48.7678,48.6873,48.7611,41251.0
2016-04-06 12:25:00,72.68,72.77,72.67,72.77,19530.0,48.7611,48.8215,48.7544,48.8215,19530.0
2016-04-06 12:30:00,72.77,72.82,72.76,72.78,11233.0,48.8215,48.8551,48.8148,48.8282,11233.0
2016-04-06 12:35:00,72.78,72.81,72.65,72.68,27801.0,48.8282,48.8483,48.741,48.7611,27801.0
2016-04-06 12:40:00,72.69,72.77,72.66,72.74,13664.0,48.7678,48.8215,48.7477,48.8014,13664.0
2016-04-06 12:45:00,72.76,72.78,72.64,72.64,9826.0,48.8148,48.8282,48.7343,48.7343,9826.0
2016-04-06 12:50:00,72.63,72.71,72.63,72.71,10383.0,48.7276,48.7813,48.7276,48.7813,10383.0
2016-04-06 12:55:00,72.75,72.76,72.69,72.7,7340.0,48.8081,48.8148,48.7678,48.7745,7340.0
2016-04-06 13:00:00,72.7,72.72,72.68,72.69,42634.0,48.7745,48.788,48.7611,48.7678,42634.0
2016-04-06 13:05:00,72.7,72.71,72.64,72.68,17198.0,48.7745,48.7813,48.7343,48.7611,17198.0
2016-04-06 13:10:00,72.67,72.69,72.64,72.65,43397.0,48.7544,48.7678,48.7343,48.741,43397.0
2016-04-06 13:15:00,72.64,72.67,72.63,72.65,6596.0,48.7343,48.7544,48.7276,48.741,6596.0
2016-04-06 13:20:00,72.65,72.69,72.64,72.65,23201.0,48.741,48.7678,48.7343,48.741,23201.0
2016-04-06 13:25:00,72.66,72.66,72.58,72.61,13876.0,48.7477,48.7477,48.694,48.7142,13876.0
2016-04-06 13:30:00,72.59,72.65,72.58,72.65,19800.0,48.7007,48.741,48.694,48.741,19800.0
2016-04-06 13:35:00,72.65,72.65,72.62,72.63,11966.0,48.741,48.741,48.7209,48.7276,11966.0
2016-04-06 13:40:00,72.63,72.63,72.6,72.6,17077.0,48.7276,48.7276,48.7075,48.7075,17077.0
2016-04-06 13:45:00,72.61,72.61,72.56,72.56,11660.0,48.7142,48.7142,48.6806,48.6806,11660.0
2016-04-06 13:50:00,72.56,72.57,72.52,72.53,18410.0,48.6806,48.6873,48.6538,48.6605,18410.0
2016-04-06 13:55:00,72.53,72.54,72.5,72.54,34852.0,48.6605,48.6672,48.6404,48.6672,34852.0
2016-04-06 14:00:00,72.57,72.59,72.51,72.54,43785.0,48.6873,48.7007,48.6471,48.6672,43785.0
2016-04-06 14:05:00,72.54,72.54,72.5,72.5,35607.0,48.6672,48.6672,48.6404,48.6404,35607.0
2016-04-06 14:10:00,72.51,72.52,72.48,72.51,40932.0,48.6471,48.6538,48.6269,48.6471,40932.0
2016-04-06 14:15:00,72.51,72.54,72.5,72.53,30042.0,48.6471,48.6672,48.6404,48.6605,30042.0
2016-04-06 14:20:00,72.53,72.54,72.52,72.54,39217.0,48.6605,48.6672,48.6538,48.6672,39217.0
2016-04-06 14:25:00,72.54,72.55,72.51,72.53,31595.0,48.6672,48.6739,48.6471,48.6605,31595.0
2016-04-06 14:30:00,72.53,72.54,72.49,72.52,60952.0,48.6605,48.6672,48.6337,48.6538,60952.0
2016-04-06 14:35:00,72.52,72.52,72.4,72.44,27636.0,48.6538,48.6538,48.5733,48.6001,27636.0
2016-04-06 14:40:00,72.44,72.44,72.34,72.37,28113.0,48.6001,48.6001,48.533,48.5532,28113.0
2016-04-06 14:45:00,72.37,72.4,72.36,72.39,34749.0,48.5532,48.5733,48.5464,48.5666,34749.0
2016-04-06 14:50:00,72.38,72.4,72.37,72.37,33725.0,48.5599,48.5733,48.5532,48.5532,33725.0
2016-04-06 14:55:00,72.37,72.44,72.35,72.42,60971.0,48.5532,48.6001,48.5397,48.5867,60971.0
2016-04-06 15:00:00,72.42,72.59,72.38,72.58,45887.0,48.5867,48.7007,48.5599,48.694,45887.0
2016-04-06 15:05:00,72.59,72.59,72.54,72.55,69210.0,48.7007,48.7007,48.6672,48.6739,69210.0
2016-04-06 15:10:00,72.55,72.55,72.51,72.51,94776.0,48.6739,48.6739,48.6471,48.6471,94776.0
2016-04-06 15:15:00,72.52,72.58,72.5,72.58,144612.0,48.6538,48.694,48.6404,48.694,144612.0
2016-04-06 15:20:00,72.59,72.61,72.57,72.6,40678.0,48.7007,48.7142,48.6873,48.7075,40678.0
2016-04-06 15:25:00,72.6,72.68,72.58,72.62,303926.0,48.7075,48.7611,48.694,48.7209,303926.0
2016-04-06 15:30:00,72.62,72.69,72.61,72.67,54320.0,48.7209,48.7678,48.7142,48.7544,54320.0
2016-04-06 15:35:00,72.67,72.74,72.66,72.66,56162.0,48.7544,48.8014,48.7477,48.7477,56162.0
2016-04-06 15:40:00,72.67,72.72,72.66,72.7,47364.0,48.7544,48.788,48.7477,48.7745,47364.0
2016-04-06 15:45:00,72.7,72.76,72.69,72.73,96057.0,48.7745,48.8148,48.7678,48.7947,96057.0
2016-04-06 15:50:00,72.73,72.78,72.72,72.77,76202.0,48.7947,48.8282,48.788,48.8215,76202.0
2016-04-06 15:55:00,72.77,72.79,72.73,72.74,118535.0,48.8215,48.8349,48.7947,48.8014,118535.0
2016-04-07 09:30:00,72.62,72.77,72.54,72.69,31422.0,48.7209,48.8215,48.6672,48.7678,31422.0
2016-04-07 09:35:00,72.7,72.97,72.7,72.94,28759.0,48.7745,48.9557,48.7745,48.9356,28759.0
2016-04-07 09:40:00,72.94,73.0,72.74,72.77,25300.0,48.9356,48.9758,48.8014,48.8215,25300.0
2016-04-07 09:45:00,72.8,73.11,72.8,73.08,32832.0,48.8416,49.0496,48.8416,49.0295,32832.0
2016-04-07 09:50:00,73.09,73.23,73.0,73.16,60915.0,49.0362,49.1301,48.9758,49.0832,60915.0
2016-04-07 09:55:00,73.13,73.23,73.06,73.12,48342.0,49.063,49.1301,49.0161,49.0563,48342.0
2016-04-07 10:00:00,73.12,73.23,73.08,73.18,35931.0,49.0563,49.1301,49.0295,49.0966,35931.0
2016-04-07 10:05:00,73.17,73.21,73.09,73.17,19268.0,49.0899,49.1167,49.0362,49.0899,19268.0
2016-04-07 10:10:00,73.16,73.2,73.06,73.15,14302.0,49.0832,49.11,49.0161,49.0765,14302.0
2016-04-07 10:15:00,73.1,73.15,73.05,73.05,29727.0,49.0429,49.0765,49.0094,49.0094,29727.0
2016-04-07 10:20:00,73.04,73.18,73.04,73.09,14939.0,49.0027,49.0966,49.0027,49.0362,14939.0
2016-04-07 10:25:00,73.1,73.19,73.09,73.14,14340.0,49.0429,49.1033,49.0362,49.0697,14340.0
2016-04-07 10:30:00,73.13,73.16,73.05,73.08,17531.0,49.063,49.0832,49.0094,49.0295,17531.0
2016-04-07 10:35:00,73.09,73.1,72.97,73.03,17023.0,49.0362,49.0429,48.9557,48.9959,17023.0
2016-04-07 10:40:00,73.04,73.1,72.96,72.97,31690.0,49.0027,49.0429,48.949,48.9557,31690.0
2016-04-07 10:45:00,72.98,73.03,72.98,73.03,19925.0,48.9624,48.9959,48.9624,48.9959,19925.0
2016-04-07 10:50:00,73.04,73.07,72.99,73.07,17937.0,49.0027,49.0228,48.9691,49.0228,17937.0
2016-04-07 10:55:00,73.06,73.06,72.99,73.02,25212.0,49.0161,49.0161,48.9691,48.9892,25212.0
2016-04-07 11:00:00,73.0,73.09,72.99,72.99,21337.0,48.9758,49.0362,48.9691,48.9691,21337.0
2016-04-07 11:05:00,72.99,73.03,72.98,73.03,14262.0,48.9691,48.9959,48.9624,48.9959,14262.0
2016-04-07 11:10:00,73.04,73.04,72.96,72.97,9965.0,49.0027,49.0027,48.949,48.9557,9965.0
2016-04-07 11:15:00,72.98,73.09,72.98,73.04,22589.0,48.9624,49.0362,48.9624,49.0027,22589.0
2016-04-07 11:20:00,73.04,73.05,72.97,72.97,12523.0,49.0027,49.0094,48.9557,48.9557,12523.0
2016-04-07 11:25:00,72.97,73.04,72.97,72.97,16133.0,48.9557,49.0027,48.9557,48.9557,16133.0
2016-04-07 11:30:00,72.98,73.05,72.96,73.05,12218.0,48.9624,49.0094,48.949,49.0094,12218.0
2016-04-07 11:35:00,73.06,73.06,73.02,73.03,12475.0,49.0161,49.0161,48.9892,48.9959,12475.0
2016-04-07 11:40:00,73.04,73.05,73.0,73.02,11164.0,49.0027,49.0094,48.9758,48.9892,11164.0
2016-04-07 11:45:00,73.02,73.02,72.96,72.96,12372.0,48.9892,48.9892,48.949,48.949,12372.0
2016-04-07 11:50:00,72.96,73.01,72.95,72.97,12689.0,48.949,48.9825,48.9423,48.9557,12689.0
2016-04-07 11:55:00,72.97,73.0,72.96,73.0,7229.0,48.9557,48.9758,48.949,48.9758,7229.0
2016-04-07 12:00:00,73.01,73.01,72.92,72.93,11808.0,48.9825,48.9825,48.9221,48.9289,11808.0
2016-04-07 12:05:00,72.93,72.96,72.86,72.86,12065.0,48.9289,48.949,48.8819,48.8819,12065.0
2016-04-07 12:10:00,72.87,72.91,72.87,72.89,7975.0,48.8886,48.9154,48.8886,48.902,7975.0
2016-04-07 12:15:00,72.9,72.9,72.83,72.85,16470.0,48.9087,48.9087,48.8618,48.8752,16470.0
2016-04-07 12:20:00,72.86,72.88,72.81,72.82,18457.0,48.8819,48.8953,48.8483,48.8551,18457.0
2016-04-07 12:25:00,72.82,72.83,72.77,72.77,7395.0,48.8551,48.8618,48.8215,48.8215,7395.0
2016-04-07 12:30:00,72.78,72.87,72.76,72.87,16135.0,48.8282,48.8886,48.8148,48.8886,16135.0
2016-04-07 12:35:00,72.88,72.9,72.84,72.9,9592.0,48.8953,48.9087,48.8685,48.9087,9592.0
2016-04-07 12:40:00,72.89,72.96,72.89,72.95,11150.0,48.902,48.949,48.902,48.9423,11150.0
2016-04-07 12:45:00,72.94,72.94,72.82,72.85,20035.0,48.9356,48.9356,48.8551,48.8752,20035.0
2016-04-07 12:50:00,72.86,72.9,72.83,72.85,20421.0,48.8819,48.9087,48.8618,48.8752,20421.0
2016-04-07 12:55:00,72.85,72.89,72.84,72.85,11588.0,48.8752,48.902,48.8685,48.8752,11588.0
2016-04-07 13:00:00,72.85,72.85,72.8,72.81,8233.0,48.8752,48.8752,48.8416,48.8483,8233.0
2016-04-07 13:05:00,72.81,72.81,72.76,72.78,26568.0,48.8483,48.8483,48.8148,48.8282,26568.0
2016-04-07 13:10:00,72.79,72.89,72.78,72.88,11078.0,48.8349,48.902,48.8282,48.8953,11078.0
2016-04-07 13:15:00,72.89,72.9,72.84,72.85,10607.0,48.902,48.9087,48.8685,48.8752,10607.0
2016-04-07 13:20:00,72.86,72.88,72.82,72.84,8422.0,48.8819,48.8953,48.8551,48.8685,8422.0
2016-04-07 13:25:00,72.84,72.87,72.84,72.87,9177.0,48.8685,48.8886,48.8685,48.8886,9177.0
2016-04-07 13:30:00,72.87,72.92,72.85,72.92,20235.0,48.8886,48.9221,48.8752,48.9221,20235.0
2016-04-07 13:35:00,72.93,72.95,72.87,72.88,10724.0,48.9289,48.9423,48.8886,48.8953,10724.0
2016-04-07 13:40:00,72.87,72.89,72.86,72.87,8402.0,48.8886,48.902,48.8819,48.8886,8402.0
2016-04-07 13:45:00,72.87,72.89,72.81,72.81,24935.0,48.8886,48.902,48.8483,48.8483,24935.0
2016-04-07 13:50:00,72.8,72.83,72.76,72.77,16740.0,48.8416,48.8618,48.8148,48.8215,16740.0
2016-04-07 13:55:00,72.78,72.83,72.78,72.78,10470.0,48.8282,48.8618,48.8282,48.8282,10470.0
2016-04-07 14:00:00,72.78,72.8,72.75,72.78,12807.0,48.8282,48.8416,48.8081,48.8282,12807.0
2016-04-07 14:05:00,72.79,72.79,72.72,72.73,31769.0,48.8349,48.8349,48.788,48.7947,31769.0
2016-04-07 14:10:00,72.72,72.79,72.7,72.79,21037.0,48.788,48.8349,48.7745,48.8349,21037.0
2016-04-07 14:15:00,72.78,72.78,72.75,72.75,24238.0,48.8282,48.8282,48.8081,48.8081,24238.0
2016-04-07 14:20:00,72.75,72.82,72.75,72.75,15627.0,48.8081,48.8551,48.8081,48.8081,15627.0
2016-04-07 14:25:00,72.74,72.77,72.72,72.77,28948.0,48.8014,48.8215,48.788,48.8215,28948.0
2016-04-07 14:30:00,72.76,72.84,72.76,72.83,13967.0,48.8148,48.8685,48.8148,48.8618,13967.0
2016-04-07 14:35:00,72.83,72.83,72.77,72.81,23316.0,48.8618,48.8618,48.8215,48.8483,23316.0
2016-04-07 14:40:00,72.81,72.82,72.74,72.77,19693.0,48.8483,48.8551,48.8014,48.8215,19693.0
2016-04-07 14:45:00,72.77,72.8,72.71,72.76,18019.0,48.8215,48.8416,48.7813,48.8148,18019.0
2016-04-07 14:50:00,72.75,72.79,72.73,72.77,56214.0,48.8081,48.8349,48.7947,48.8215,56214.0
2016-04-07 14:55:00,72.76,72.82,72.73,72.73,60615.0,48.8148,48.8551,48.7947,48.7947,60615.0
2016-04-07 15:00:00,72.73,72.82,72.73,72.81,69376.0,48.7947,48.8551,48.7947,48.8483,69376.0
2016-04-07 15:05:00,72.81,72.89,72.8,72.89,42451.0,48.8483,48.902,48.8416,48.902,42451.0
2016-04-07 15:10:00,72.89,72.91,72.85,72.87,55016.0,48.902,48.9154,48.8752,48.8886,55016.0
2016-04-07 15:15:00,72.87,72.87,72.83,72.86,27333.0,48.8886,48.8886,48.8618,48.8819,27333.0
2016-04-07 15:20:00,72.87,72.89,72.83,72.88,70440.0,48.8886,48.902,48.8618,48.8953,70440.0
2016-04-07 15:25:00,72.88,72.89,72.84,72.88,40287.0,48.8953,48.902,48.8685,48.8953,40287.0
2016-04-07 15:30:00,72.88,72.95,72.87,72.95,56859.0,48.8953,48.9423,48.8886,48.9423,56859.0
2016-04-07 15:35:00,72.95,72.95,72.87,72.88,35924.0,48.9423,48.9423,48.8886,48.8953,35924.0
2016-04-07 15:40:00,72.88,72.89,72.86,72.88,46924.0,48.8953,48.902,48.8819,48.8953,46924.0
2016-04-07 15:45:00,72.87,72.93,72.86,72.9,47879.0,48.8886,48.9289,48.8819,48.9087,47879.0
2016-04-07 15:50:00,72.9,72.92,72.86,72.92,63090.0,48.9087,48.9221,48.8819,48.9221,63090.0
2016-04-07 15:55:00,72.91,72.98,72.9,72.96,98582.0,48.9154,48.9624,48.9087,48.949,98582.0
2016-04-08 09:30:00,73.24,73.32,73.05,73.25,46936.0,49.1368,49.1905,49.0094,49.1435,46936.0
2016-04-08 09:35:00,73.25,73.5,73.2,73.43,25745.0,49.1435,49.3113,49.11,49.2643,25745.0
2016-04-08 09:40:00,73.45,73.49,73.34,73.35,20013.0,49.2777,49.3046,49.2039,49.2106,20013.0
2016-04-08 09:45:00,73.37,73.44,73.23,73.24,20846.0,49.2241,49.271,49.1301,49.1368,20846.0
2016-04-08 09:50:00,73.23,73.31,73.18,73.25,18270.0,49.1301,49.1838,49.0966,49.1435,18270.0
2016-04-08 09:55:00,73.26,73.31,73.19,73.25,22483.0,49.1503,49.1838,49.1033,49.1435,22483.0
2016-04-08 10:00:00,73.23,73.31,73.17,73.18,24439.0,49.1301,49.1838,49.0899,49.0966,24439.0
2016-04-08 10:05:00,73.17,73.27,73.17,73.26,22000.0,49.0899,49.157,49.0899,49.1503,22000.0
2016-04-08 10:10:00,73.27,73.28,73.06,73.07,17278.0,49.157,49.1637,49.0161,49.0228,17278.0
2016-04-08 10:15:00,73.07,73.12,72.97,73.02,13934.0,49.0228,49.0563,48.9557,48.9892,13934.0
2016-04-08 10:20:00,73.02,73.03,72.93,73.03,16705.0,48.9892,48.9959,48.9289,48.9959,16705.0
2016-04-08 10:25:00,73.01,73.08,72.96,73.08,22216.0,48.9825,49.0295,48.949,49.0295,22216.0
2016-04-08 10:30:00,73.09,73.14,73.05,73.12,27981.0,49.0362,49.0697,49.0094,49.0563,27981.0
2016-04-08 10:35:00,73.12,73.17,73.09,73.12,28082.0,49.0563,49.0899,49.0362,49.0563,28082.0
2016-04-08 10:40:00,73.11,73.2,73.1,73.2,22803.0,49.0496,49.11,49.0429,49.11,22803.0
2016-04-08 10:45:00,73.2,73.22,73.1,73.17,35293.0,49.11,49.1234,49.0429,49.0899,35293.0
2016-04-08 10:50:00,73.16,73.17,73.07,73.07,15713.0,49.0832,49.0899,49.0228,49.0228,15713.0
2016-04-08 10:55:00,73.07,73.15,73.06,73.13,14735.0,49.0228,49.0765,49.0161,49.063,14735.0
2016-04-08 11:00:00,73.14,73.2,73.11,73.15,40823.0,49.0697,49.11,49.0496,49.0765,40823.0
2016-04-08 11:05:00,73.17,73.17,73.09,73.16,23665.0,49.0899,49.0899,49.0362,49.0832,23665.0
2016-04-08 11:10:00,73.16,73.17,73.09,73.13,19007.0,49.0832,49.0899,49.0362,49.063,19007.0
2016-04-08 11:15:00,73.14,73.22,73.14,73.18,86295.0,49.0697,49.1234,49.0697,49.0966,86295.0
2016-04-08 11:20:00,73.18,73.2,73.13,73.15,51295.0,49.0966,49.11,49.063,49.0765,51295.0
2016-04-08 11:25:00,73.16,73.22,73.15,73.2,77118.0,49.0832,49.1234,49.0765,49.11,77118.0
2016-04-08 11:30:00,73.22,73.3,73.19,73.24,56184.0,49.1234,49.1771,49.1033,49.1368,56184.0
2016-04-08 11:35:00,73.24,73.25,73.09,73.09,29335.0,49.1368,49.1435,49.0362,49.0362,29335.0
2016-04-08 11:40:00,73.08,73.13,73.04,73.05,18205.0,49.0295,49.063,49.0027,49.0094,18205.0
2016-04-08 11:45:00,73.06,73.16,73.05,73.11,25681.0,49.0161,49.0832,49.0094,49.0496,25681.0
2016-04-08 11:50:00,73.1,73.13,73.05,73.07,96797.0,49.0429,49.063,49.0094,49.0228,96797.0
2016-04-08 11:55:00,73.07,73.07,72.99,73.03,34530.0,49.0228,49.0228,48.9691,48.9959,34530.0
2016-04-08 12:00:00,73.03,73.07,73.0,73.04,104935.0,48.9959,49.0228,48.9758,49.0027,104935.0
2016-04-08 12:05:00,73.05,73.18,73.0,73.16,53885.0,49.0094,49.0966,48.9758,49.0832,53885.0
2016-04-08 12:10:00,73.18,73.26,73.15,73.21,31161.0,49.0966,49.1503,49.0765,49.1167,31161.0
2016-04-08 12:15:00,73.22,73.27,73.2,73.25,28704.0,49.1234,49.157,49.11,49.1435,28704.0
2016-04-08 12:20:00,73.25,73.34,73.23,73.32,11316.0,49.1435,49.2039,49.1301,49.1905,11316.0
2016-04-08 12:25:00,73.34,73.41,73.31,73.4,20502.0,49.2039,49.2509,49.1838,49.2442,20502.0
2016-04-08 12:30:00,73.4,73.43,73.39,73.41,29041.0,49.2442,49.2643,49.2375,49.2509,29041.0
2016-04-08 12:35:00,73.41,73.42,73.35,73.36,21055.0,49.2509,49.2576,49.2106,49.2173,21055.0
2016-04-08 12:40:00,73.35,73.36,73.26,73.27,13548.0,49.2106,49.2173,49.1503,49.157,13548.0
2016-04-08 12:45:00,73.25,73.36,73.23,73.36,11479.0,49.1435,49.2173,49.1301,49.2173,11479.0
2016-04-08 12:50:00,73.37,73.4,73.29,73.3,11431.0,49.2241,49.2442,49.1704,49.1771,11431.0
2016-04-08 12:55:00,73.3,73.34,73.27,73.3,12957.0,49.1771,49.2039,49.157,49.1771,12957.0
2016-04-08 13:00:00,73.3,73.31,73.24,73.26,10767.0,49.1771,49.1838,49.1368,49.1503,10767.0
2016-04-08 13:05:00,73.26,73.26,73.17,73.19,9537.0,49.1503,49.1503,49.0899,49.1033,9537.0
2016-04-08 13:10:00,73.19,73.22,73.17,73.22,9124.0,49.1033,49.1234,49.0899,49.1234,9124.0
2016-04-08 13:15:00,73.23,73.23,73.11,73.14,12301.0,49.1301,49.1301,49.0496,49.0697,12301.0
2016-04-08 13:20:00,73.14,73.17,73.12,73.13,17075.0,49.0697,49.0899,49.0563,49.063,17075.0
2016-04-08 13:25:00,73.14,73.17,73.14,73.15,13466.0,49.0697,49.0899,49.0697,49.0765,13466.0
2016-04-08 13:30:00,73.15,73.18,73.14,73.16,19080.0,49.0765,49.0966,49.0697,49.0832,19080.0
2016-04-08 13:35:00,73.16,73.23,73.16,73.19,19660.0,49.0832,49.1301,49.0832,49.1033,19660.0
2016-04-08 13:40:00,73.19,73.19,73.13,73.16,14281.0,49.1033,49.1033,49.063,49.0832,14281.0
2016-04-08 13:45:00,73.17,73.19,73.14,73.17,14578.0,49.0899,49.1033,49.0697,49.0899,14578.0
2016-04-08 13:50:00,73.17,73.17,73.11,73.13,24313.0,49.0899,49.0899,49.0496,49.063,24313.0
2016-04-08 13:55:00,73.13,73.17,73.12,73.12,21265.0,49.063,49.0899,49.0563,49.0563,21265.0
2016-04-08 14:00:00,73.13,73.13,73.09,73.11,37281.0,49.063,49.063,49.0362,49.0496,37281.0
2016-04-08 14:05:00,73.1,73.12,73.07,73.12,13181.0,49.0429,49.0563,49.0228,49.0563,13181.0
2016-04-08 14:10:00,73.12,73.13,73.06,73.07,15268.0,49.0563,49.063,49.0161,49.0228,15268.0
2016-04-08 14:15:00,73.08,73.13,73.07,73.09,15763.0,49.0295,49.063,49.0228,49.0362,15763.0
2016-04-08 14:20:00,73.1,73.13,73.09,73.11,15268.0,49.0429,49.063,49.0362,49.0496,15268.0
2016-04-08 14:25:00,73.11,73.12,73.1,73.12,23598.0,49.0496,49.0563,49.0429,49.0563,23598.0
2016-04-08 14:30:00,73.12,73.13,73.1,73.12,30105.0,49.0563,49.063,49.0429,49.0563,30105.0
2016-04-08 14:35:00,73.12,73.12,73.06,73.09,11490.0,49.0563,49.0563,49.0161,49.0362,11490.0
2016-04-08 14:40:00,73.09,73.13,73.09,73.1,15184.0,49.0362,49.063,49.0362,49.0429,15184.0
2016-04-08 14:45:00,73.1,73.12,73.07,73.09,20594.0,49.0429,49.0563,49.0228,49.0362,20594.0
2016-04-08 14:50:00,73.09,73.1,73.03,73.04,17861.0,49.0362,49.0429,48.9959,49.0027,17861.0
2016-04-08 14:55:00,73.04,73.04,72.97,73.04,11005.0,49.0027,49.0027,48.9557,49.0027,11005.0
2016-04-08 15:00:00,73.04,73.08,73.03,73.06,12413.0,49.0027,49.0295,48.9959,49.0161,12413.0
2016-04-08 15:05:00,73.06,73.07,72.93,72.94,24697.0,49.0161,49.0228,48.9289,48.9356,24697.0
2016-04-08 15:10:00,72.95,73.02,72.94,73.02,9785.0,48.9423,48.9892,48.9356,48.9892,9785.0
2016-04-08 15:15:00,73.02,73.03,72.95,72.98,15580.0,48.9892,48.9959,48.9423,48.9624,15580.0
2016-04-08 15:20:00,72.97,73.02,72.93,73.0,18883.0,48.9557,48.9892,48.9289,48.9758,18883.0
2016-04-08 15:25:00,73.01,73.01,72.94,72.95,15029.0,48.9825,48.9825,48.9356,48.9423,15029.0
2016-04-08 15:30:00,72.95,72.96,72.88,72.89,19933.0,48.9423,48.949,48.8953,48.902,19933.0
2016-04-08 15:35:00,72.88,72.91,72.83,72.89,23177.0,48.8953,48.9154,48.8618,48.902,23177.0
2016-04-08 15:40:00,72.89,72.9,72.87,72.89,12090.0,48.902,48.9087,48.8886,48.902,12090.0
2016-04-08 15:45:00,72.89,72.96,72.89,72.94,34644.0,48.902,48.949,48.902,48.9356,34644.0
2016-04-08 15:50:00,72.94,72.96,72.9,72.93,31732.0,48.9356,48.949,48.9087,48.9289,31732.0
2016-04-08 15:55:00,72.93,73.04,72.93,73.04,74566.0,48.9289,49.0027,48.9289,49.0027,74566.0
2016-04-11 09:30:00,73.1,73.49,73.06,73.21,40565.0,49.0429,49.3046,49.0161,49.1167,40565.0
2016-04-11 09:35:00,73.21,73.59,73.2,73.5,26134.0,49.1167,49.3717,49.11,49.3113,26134.0
2016-04-11 09:40:00,73.52,73.57,73.38,73.38,28564.0,49.3247,49.3582,49.2308,49.2308,28564.0
2016-04-11 09:45:00,73.43,73.44,73.28,73.29,25095.0,49.2643,49.271,49.1637,49.1704,25095.0
2016-04-11 09:50:00,73.3,73.38,73.25,73.3,20082.0,49.1771,49.2308,49.1435,49.1771,20082.0
2016-04-11 09:55:00,73.29,73.32,73.14,73.15,13941.0,49.1704,49.1905,49.0697,49.0765,13941.0
2016-04-11 10:00:00,73.13,73.19,73.08,73.1,19247.0,49.063,49.1033,49.0295,49.0429,19247.0
2016-04-11 10:05:00,73.06,73.11,73.02,73.04,20407.0,49.0161,49.0496,48.9892,49.0027,20407.0
2016-04-11 10:10:00,73.03,73.06,72.95,73.01,17878.0,48.9959,49.0161,48.9423,48.9825,17878.0
2016-04-11 10:15:00,73.01,73.15,73.01,73.11,15921.0,48.9825,49.0765,48.9825,49.0496,15921.0
2016-04-11 10:20:00,73.12,73.16,73.08,73.12,14568.0,49.0563,49.0832,49.0295,49.0563,14568.0
2016-04-11 10:25:00,73.13,73.16,73.06,73.15,11929.0,49.063,49.0832,49.0161,49.0765,11929.0
2016-04-11 10:30:00,73.15,73.16,73.1,73.12,23425.0,49.0765,49.0832,49.0429,49.0563,23425.0
2016-04-11 10:35:00,73.1,73.16,73.07,73.09,14968.0,49.0429,49.0832,49.0228,49.0362,14968.0
2016-04-11 10:40:00,73.09,73.12,73.02,73.03,15573.0,49.0362,49.0563,48.9892,48.9959,15573.0
2016-04-11 10:45:00,73.03,73.05,72.97,73.01,37523.0,48.9959,49.0094,48.9557,48.9825,37523.0
2016-04-11 10:50:00,73.0,73.12,72.99,73.12,61101.0,48.9758,49.0563,48.9691,49.0563,61101.0
2016-04-11 10:55:00,73.12,73.12,73.06,73.1,8879.0,49.0563,49.0563,49.0161,49.0429,8879.0
2016-04-11 11:00:00,73.1,73.1,73.04,73.09,16777.0,49.0429,49.0429,49.0027,49.0362,16777.0
2016-04-11 11:05:00,73.09,73.13,73.09,73.1,13830.0,49.0362,49.063,49.0362,49.0429,13830.0
2016-04-11 11:10:00,73.09,73.15,73.06,73.13,11695.0,49.0362,49.0765,49.0161,49.063,11695.0
2016-04-11 11:15:00,73.14,73.14,73.04,73.07,7791.0,49.0697,49.0697,49.0027,49.0228,7791.0
2016-04-11 11:20:00,73.07,73.08,73.02,73.04,7145.0,49.0228,49.0295,48.9892,49.0027,7145.0
2016-04-11 11:25:00,73.04,73.09,73.02,73.04,6171.0,49.0027,49.0362,48.9892,49.0027,6171.0
2016-04-11 11:30:00,73.05,73.08,72.97,73.04,5933.0,49.0094,49.0295,48.9557,49.0027,5933.0
2016-04-11 11:35:00,73.05,73.06,72.99,73.03,8089.0,49.0094,49.0161,48.9691,48.9959,8089.0
2016-04-11 11:40:00,73.06,73.06,72.99,73.03,6354.0,49.0161,49.0161,48.9691,48.9959,6354.0
2016-04-11 11:45:00,73.01,73.03,72.94,72.95,13591.0,48.9825,48.9959,48.9356,48.9423,13591.0
2016-04-11 11:50:00,72.95,73.02,72.94,72.99,10017.0,48.9423,48.9892,48.9356,48.9691,10017.0
2016-04-11 11:55:00,73.0,73.04,72.99,73.03,8814.0,48.9758,49.0027,48.9691,48.9959,8814.0
2016-04-11 12:00:00,73.04,73.06,73.01,73.03,16314.0,49.0027,49.0161,48.9825,48.9959,16314.0
2016-04-11 12:05:00,73.04,73.06,72.99,73.02,12967.0,49.0027,49.0161,48.9691,48.9892,12967.0
2016-04-11 12:10:00,73.03,73.05,72.99,73.04,26931.0,48.9959,49.0094,48.9691,49.0027,26931.0
2016-04-11 12:15:00,73.04,73.07,73.0,73.02,47595.0,49.0027,49.0228,48.9758,48.9892,47595.0
2016-04-11 12:20:00,73.02,73.05,72.99,73.03,31941.0,48.9892,49.0094,48.9691,48.9959,31941.0
2016-04-11 12:25:00,73.03,73.04,72.99,73.04,18861.0,48.9959,49.0027,48.9691,49.0027,18861.0
2016-04-11 12:30:00,73.03,73.03,73.0,73.01,31861.0,48.9959,48.9959,48.9758,48.9825,31861.0
2016-04-11 12:35:00,73.01,73.03,72.98,73.03,16927.0,48.9825,48.9959,48.9624,48.9959,16927.0
2016-04-11 12:40:00,73.03,73.03,72.98,72.99,22475.0,48.9959,48.9959,48.9624,48.9691,22475.0
2016-04-11 12:45:00,73.0,73.03,72.97,73.02,12868.0,48.9758,48.9959,48.9557,48.9892,12868.0
2016-04-11 12:50:00,73.02,73.03,73.0,73.0,22764.0,48.9892,48.9959,48.9758,48.9758,22764.0
2016-04-11 12:55:00,73.0,73.03,73.0,73.02,21425.0,48.9758,48.9959,48.9758,48.9892,21425.0
2016-04-11 13:00:00,73.01,73.03,72.99,73.01,41718.0,48.9825,48.9959,48.9691,48.9825,41718.0
2016-04-11 13:05:00,72.99,73.02,72.98,73.01,13773.0,48.9691,48.9892,48.9624,48.9825,13773.0
2016-04-11 13:10:00,73.02,73.02,73.0,73.0,12128.0,48.9892,48.9892,48.9758,48.9758,12128.0
2016-04-11 13:15:00,73.01,73.06,73.0,73.06,26190.0,48.9825,49.0161,48.9758,49.0161,26190.0
2016-04-11 13:20:00,73.06,73.09,73.01,73.05,31730.0,49.0161,49.0362,48.9825,49.0094,31730.0
2016-04-11 13:25:00,73.05,73.09,73.03,73.09,6610.0,49.0094,49.0362,48.9959,49.0362,6610.0
2016-04-11 13:30:00,73.09,73.11,73.05,73.1,22772.0,49.0362,49.0496,49.0094,49.0429,22772.0
2016-04-11 13:35:00,73.1,73.13,73.08,73.08,31325.0,49.0429,49.063,49.0295,49.0295,31325.0
2016-04-11 13:40:00,73.08,73.11,73.05,73.09,12506.0,49.0295,49.0496,49.0094,49.0362,12506.0
2016-04-11 13:45:00,73.09,73.09,73.01,73.03,61603.0,49.0362,49.0362,48.9825,48.9959,61603.0
2016-04-11 13:50:00,73.03,73.03,72.99,73.0,38964.0,48.9959,48.9959,48.9691,48.9758,38964.0
2016-04-11 13:55:00,73.01,73.07,72.99,73.07,24464.0,48.9825,49.0228,48.9691,49.0228,24464.0
2016-04-11 14:00:00,73.07,73.1,73.02,73.02,18657.0,49.0228,49.0429,48.9892,48.9892,18657.0
2016-04-11 14:05:00,73.01,73.06,72.99,73.0,39760.0,48.9825,49.0161,48.9691,48.9758,39760.0
2016-04-11 14:10:00,73.01,73.03,73.01,73.02,30209.0,48.9825,48.9959,48.9825,48.9892,30209.0
2016-04-11 14:15:00,73.01,73.05,72.98,73.0,41601.0,48.9825,49.0094,48.9624,48.9758,41601.0
2016-04-11 14:20:00,73.01,73.03,72.98,73.01,45349.0,48.9825,48.9959,48.9624,48.9825,45349.0
2016-04-11 14:25:00,73.01,73.06,72.99,73.05,41960.0,48.9825,49.0161,48.9691,49.0094,41960.0
2016-04-11 14:30:00,73.05,73.05,73.0,73.02,13499.0,49.0094,49.0094,48.9758,48.9892,13499.0
2016-04-11 14:35:00,73.02,73.11,73.0,73.11,18962.0,48.9892,49.0496,48.9758,49.0496,18962.0
2016-04-11 14:40:00,73.1,73.12,73.08,73.1,11907.0,49.0429,49.0563,49.0295,49.0429,11907.0
2016-04-11 14:45:00,73.09,73.13,73.08,73.12,18664.0,49.0362,49.063,49.0295,49.0563,18664.0
2016-04-11 14:50:00,73.12,73.15,73.06,73.13,23880.0,49.0563,49.0765,49.0161,49.063,23880.0
2016-04-11 14:55:00,73.13,73.15,73.12,73.14,17821.0,49.063,49.0765,49.0563,49.0697,17821.0
2016-04-11 15:00:00,73.13,73.16,73.08,73.1,28077.0,49.063,49.0832,49.0295,49.0429,28077.0
2016-04-11 15:05:00,73.1,73.1,73.06,73.07,16574.0,49.0429,49.0429,49.0161,49.0228,16574.0
2016-04-11 15:10:00,73.07,73.12,73.05,73.1,21428.0,49.0228,49.0563,49.0094,49.0429,21428.0
2016-04-11 15:15:00,73.11,73.11,73.06,73.08,20407.0,49.0496,49.0496,49.0161,49.0295,20407.0
2016-04-11 15:20:00,73.08,73.11,73.06,73.09,49527.0,49.0295,49.0496,49.0161,49.0362,49527.0
2016-04-11 15:25:00,73.09,73.1,73.0,73.0,104241.0,49.0362,49.0429,48.9758,48.9758,104241.0
2016-04-11 15:30:00,73.01,73.02,72.97,72.97,58230.0,48.9825,48.9892,48.9557,48.9557,58230.0
2016-04-11 15:35:00,72.97,73.01,72.95,72.96,61126.0,48.9557,48.9825,48.9423,48.949,61126.0
2016-04-11 15:40:00,72.97,72.99,72.86,72.87,41276.0,48.9557,48.9691,48.8819,48.8886,41276.0
2016-04-11 15:45:00,72.87,72.9,72.83,72.89,57935.0,48.8886,48.9087,48.8618,48.902,57935.0
2016-04-11 15:50:00,72.89,72.97,72.88,72.95,90699.0,48.902,48.9557,48.8953,48.9423,90699.0
2016-04-11 15:55:00,72.96,72.97,72.86,72.87,90439.0,48.949,48.9557,48.8819,48.8886,90439.0
2016-04-12 09:30:00,72.91,73.0,72.84,72.85,24489.0,48.9154,48.9758,48.8685,48.8752,24489.0
2016-04-12 09:35:00,72.86,73.01,72.85,72.95,15143.0,48.8819,48.9825,48.8752,48.9423,15143.0
2016-04-12 09:40:00,73.0,73.1,72.97,72.99,18656.0,48.9758,49.0429,48.9557,48.9691,18656.0
2016-04-12 09:45:00,73.0,73.12,72.99,73.06,28915.0,48.9758,49.0563,48.9691,49.0161,28915.0
2016-04-12 09:50:00,73.05,73.15,73.03,73.09,24680.0,49.0094,49.0765,48.9959,49.0362,24680.0
2016-04-12 09:55:00,73.12,73.17,73.05,73.09,41558.0,49.0563,49.0899,49.0094,49.0362,41558.0
2016-04-12 10:00:00,73.09,73.2,73.06,73.2,41030.0,49.0362,49.11,49.0161,49.11,41030.0
2016-04-12 10:05:00,73.2,73.23,73.13,73.21,10836.0,49.11,49.1301,49.063,49.1167,10836.0
2016-04-12 10:10:00,73.22,73.23,73.01,73.09,18315.0,49.1234,49.1301,48.9825,49.0362,18315.0
2016-04-12 10:15:00,73.09,73.14,72.94,73.02,28129.0,49.0362,49.0697,48.9356,48.9892,28129.0
2016-04-12 10:20:00,73.01,73.03,72.89,72.95,32275.0,48.9825,48.9959,48.902,48.9423,32275.0
2016-04-12 10:25:00,72.94,73.02,72.84,72.87,22421.0,48.9356,48.9892,48.8685,48.8886,22421.0
2016-04-12 10:30:00,72.86,73.08,72.86,72.97,46040.0,48.8819,49.0295,48.8819,48.9557,46040.0
2016-04-12 10:35:00,72.95,72.97,72.84,72.86,17305.0,48.9423,48.9557,48.8685,48.8819,17305.0
2016-04-12 10:40:00,72.84,72.9,72.8,72.83,13410.0,48.8685,48.9087,48.8416,48.8618,13410.0
2016-04-12 10:45:00,72.83,72.84,72.78,72.82,7951.0,48.8618,48.8685,48.8282,48.8551,7951.0
2016-04-12 10:50:00,72.82,73.03,72.82,73.01,15632.0,48.8551,48.9959,48.8551,48.9825,15632.0
2016-04-12 10:55:00,73.01,73.07,72.94,73.07,56356.0,48.9825,49.0228,48.9356,49.0228,56356.0
2016-04-12 11:00:00,73.07,73.11,72.99,73.06,43019.0,49.0228,49.0496,48.9691,49.0161,43019.0
2016-04-12 11:05:00,73.06,73.11,73.03,73.07,24071.0,49.0161,49.0496,48.9959,49.0228,24071.0
2016-04-12 11:10:00,73.06,73.11,73.02,73.05,28813.0,49.0161,49.0496,48.9892,49.0094,28813.0
2016-04-12 11:15:00,73.04,73.06,73.0,73.0,28102.0,49.0027,49.0161,48.9758,48.9758,28102.0
2016-04-12 11:20:00,73.01,73.05,72.98,73.03,32669.0,48.9825,49.0094,48.9624,48.9959,32669.0
2016-04-12 11:25:00,73.02,73.1,72.99,73.01,42824.0,48.9892,49.0429,48.9691,48.9825,42824.0
2016-04-12 11:30:00,73.01,73.08,73.0,73.02,89884.0,48.9825,49.0295,48.9758,48.9892,89884.0
2016-04-12 11:35:00,73.01,73.03,72.98,72.98,31876.0,48.9825,48.9959,48.9624,48.9624,31876.0
2016-04-12 11:40:00,72.98,73.04,72.98,73.01,12968.0,48.9624,49.0027,48.9624,48.9825,12968.0
2016-04-12 11:45:00,73.01,73.17,73.0,73.1,72888.0,48.9825,49.0899,48.9758,49.0429,72888.0
2016-04-12 11:50:00,73.08,73.09,72.96,73.0,84784.0,49.0295,49.0362,48.949,48.9758,84784.0
2016-04-12 11:55:00,73.0,73.02,72.99,73.0,27541.0,48.9758,48.9892,48.9691,48.9758,27541.0
2016-04-12 12:00:00,73.0,73.11,72.99,73.11,36657.0,48.9758,49.0496,48.9691,49.0496,36657.0
2016-04-12 12:05:00,73.12,73.16,72.94,73.0,43366.0,49.0563,49.0832,48.9356,48.9758,43366.0
2016-04-12 12:10:00,73.02,73.12,72.98,73.12,17770.0,48.9892,49.0563,48.9624,49.0563,17770.0
2016-04-12 12:15:00,73.13,73.21,73.11,73.18,12318.0,49.063,49.1167,49.0496,49.0966,12318.0
2016-04-12 12:20:00,73.18,73.21,73.16,73.18,22725.0,49.0966,49.1167,49.0832,49.0966,22725.0
2016-04-12 12:25:00,73.19,73.19,73.0,73.06,81496.0,49.1033,49.1033,48.9758,49.0161,81496.0
2016-04-12 12:30:00,73.06,73.17,73.05,73.09,13151.0,49.0161,49.0899,49.0094,49.0362,13151.0
2016-04-12 12:35:00,73.09,73.14,73.07,73.12,19829.0,49.0362,49.0697,49.0228,49.0563,19829.0
2016-04-12 12:40:00,73.13,73.13,73.05,73.07,26396.0,49.063,49.063,49.0094,49.0228,26396.0
2016-04-12 12:45:00,73.07,73.16,73.07,73.14,21462.0,49.0228,49.0832,49.0228,49.0697,21462.0
2016-04-12 12:50:00,73.14,73.16,73.05,73.08,32026.0,49.0697,49.0832,49.0094,49.0295,32026.0
2016-04-12 12:55:00,73.08,73.17,73.05,73.12,38992.0,49.0295,49.0899,49.0094,49.0563,38992.0
2016-04-12 13:00:00,73.13,73.15,73.06,73.09,29945.0,49.063,49.0765,49.0161,49.0362,29945.0
2016-04-12 13:05:00,73.09,73.12,73.05,73.08,17826.0,49.0362,49.0563,49.0094,49.0295,17826.0
2016-04-12 13:10:00,73.07,73.08,73.0,73.06,20066.0,49.0228,49.0295,48.9758,49.0161,20066.0
2016-04-12 13:15:00,73.06,73.06,73.01,73.02,9648.0,49.0161,49.0161,48.9825,48.9892,9648.0
2016-04-12 13:20:00,73.02,73.05,73.02,73.05,13599.0,48.9892,49.0094,48.9892,49.0094,13599.0
2016-04-12 13:25:00,73.05,73.07,73.03,73.03,10759.0,49.0094,49.0228,48.9959,48.9959,10759.0
2016-04-12 13:30:00,73.02,73.05,73.0,73.03,11780.0,48.9892,49.0094,48.9758,48.9959,11780.0
2016-04-12 13:35:00,73.03,73.05,73.02,73.03,16600.0,48.9959,49.0094,48.9892,48.9959,16600.0
2016-04-12 13:40:00,73.02,73.06,73.01,73.06,9419.0,48.9892,49.0161,48.9825,49.0161,9419.0
2016-04-12 13:45:00,73.05,73.11,73.01,73.03,10260.0,49.0094,49.0496,48.9825,48.9959,10260.0
2016-04-12 13:50:00,73.03,73.07,73.03,73.05,15521.0,48.9959,49.0228,48.9959,49.0094,15521.0
2016-04-12 13:55:00,73.06,73.06,73.03,73.05,12297.0,49.0161,49.0161,48.9959,49.0094,12297.0
2016-04-12 14:00:00,73.06,73.07,73.05,73.06,24870.0,49.0161,49.0228,49.0094,49.0161,24870.0
2016-04-12 14:05:00,73.06,73.07,73.03,73.04,16381.0,49.0161,49.0228,48.9959,49.0027,16381.0
2016-04-12 14:10:00,73.05,73.14,73.05,73.12,54704.0,49.0094,49.0697,49.0094,49.0563,54704.0
2016-04-12 14:15:00,73.12,73.14,73.06,73.14,33293.0,49.0563,49.0697,49.0161,49.0697,33293.0
2016-04-12 14:20:00,73.14,73.14,73.1,73.12,31985.0,49.0697,49.0697,49.0429,49.0563,31985.0
2016-04-12 14:25:00,73.12,73.14,73.11,73.12,19183.0,49.0563,49.0697,49.0496,49.0563,19183.0
2016-04-12 14:30:00,73.11,73.16,73.1,73.13,31585.0,49.0496,49.0832,49.0429,49.063,31585.0
2016-04-12 14:35:00,73.13,73.15,73.11,73.15,21095.0,49.063,49.0765,49.0496,49.0765,21095.0
2016-04-12 14:40:00,73.15,73.27,73.14,73.22,24757.0,49.0765,49.157,49.0697,49.1234,24757.0
2016-04-12 14:45:00,73.22,73.28,73.19,73.2,21702.0,49.1234,49.1637,49.1033,49.11,21702.0
2016-04-12 14:50:00,73.19,73.28,73.19,73.27,29768.0,49.1033,49.1637,49.1033,49.157,29768.0
2016-04-12 14:55:00,73.28,73.29,73.15,73.18,26171.0,49.1637,49.1704,49.0765,49.0966,26171.0
2016-04-12 15:00:00,73.18,73.31,73.17,73.28,45086.0,49.0966,49.1838,49.0899,49.1637,45086.0
2016-04-12 15:05:00,73.27,73.28,73.24,73.25,26719.0,49.157,49.1637,49.1368,49.1435,26719.0
2016-04-12 15:10:00,73.26,73.33,73.23,73.33,48077.0,49.1503,49.1972,49.1301,49.1972,48077.0
2016-04-12 15:15:00,73.32,73.32,73.26,73.27,34178.0,49.1905,49.1905,49.1503,49.157,34178.0
2016-04-12 15:20:00,73.27,73.28,73.21,73.24,36828.0,49.157,49.1637,49.1167,49.1368,36828.0
2016-04-12 15:25:00,73.24,73.27,73.23,73.26,15293.0,49.1368,49.157,49.1301,49.1503,15293.0
2016-04-12 15:30:00,73.25,73.29,73.2,73.25,44174.0,49.1435,49.1704,49.11,49.1435,44174.0
2016-04-12 15:35:00,73.25,73.25,73.2,73.21,22177.0,49.1435,49.1435,49.11,49.1167,22177.0
2016-04-12 15:40:00,73.21,73.23,73.17,73.17,28610.0,49.1167,49.1301,49.0899,49.0899,28610.0
2016-04-12 15:45:00,73.17,73.18,73.1,73.12,33908.0,49.0899,49.0966,49.0429,49.0563,33908.0
2016-04-12 15:50:00,73.12,73.19,73.11,73.19,57780.0,49.0563,49.1033,49.0496,49.1033,57780.0
2016-04-12 15:55:00,73.19,73.27,73.17,73.2,150988.0,49.1033,49.157,49.0899,49.11,150988.0
2016-04-13 09:30:00,73.44,73.44,73.11,73.11,23920.0,49.271,49.271,49.0496,49.0496,23920.0
2016-04-13 09:35:00,73.08,73.09,72.82,72.93,10669.0,49.0295,49.0362,48.8551,48.9289,10669.0
2016-04-13 09:40:00,72.97,73.0,72.87,72.89,18978.0,48.9557,48.9758,48.8886,48.902,18978.0
2016-04-13 09:45:00,72.88,72.97,72.84,72.91,20967.0,48.8953,48.9557,48.8685,48.9154,20967.0
2016-04-13 09:50:00,72.9,72.96,72.85,72.91,21979.0,48.9087,48.949,48.8752,48.9154,21979.0
2016-04-13 09:55:00,72.91,72.91,72.76,72.81,13187.0,48.9154,48.9154,48.8148,48.8483,13187.0
2016-04-13 10:00:00,72.81,72.81,72.72,72.77,9386.0,48.8483,48.8483,48.788,48.8215,9386.0
2016-04-13 10:05:00,72.76,72.76,72.57,72.59,54084.0,48.8148,48.8148,48.6873,48.7007,54084.0
2016-04-13 10:10:00,72.56,72.7,72.56,72.66,12411.0,48.6806,48.7745,48.6806,48.7477,12411.0
2016-04-13 10:15:00,72.67,72.68,72.52,72.53,9217.0,48.7544,48.7611,48.6538,48.6605,9217.0
2016-04-13 10:20:00,72.53,72.65,72.53,72.65,14151.0,48.6605,48.741,48.6605,48.741,14151.0
2016-04-13 10:25:00,72.65,72.68,72.62,72.67,10656.0,48.741,48.7611,48.7209,48.7544,10656.0
2016-04-13 10:30:00,72.68,72.68,72.54,72.57,19620.0,48.7611,48.7611,48.6672,48.6873,19620.0
2016-04-13 10:35:00,72.57,72.61,72.47,72.48,22883.0,48.6873,48.7142,48.6202,48.6269,22883.0
2016-04-13 10:40:00,72.5,72.52,72.47,72.49,21989.0,48.6404,48.6538,48.6202,48.6337,21989.0
2016-04-13 10:45:00,72.48,72.49,72.41,72.42,18363.0,48.6269,48.6337,48.58,48.5867,18363.0
2016-04-13 10:50:00,72.43,72.53,72.43,72.5,17249.0,48.5934,48.6605,48.5934,48.6404,17249.0
2016-04-13 10:55:00,72.5,72.63,72.5,72.56,9868.0,48.6404,48.7276,48.6404,48.6806,9868.0
2016-04-13 11:00:00,72.57,72.66,72.53,72.65,11051.0,48.6873,48.7477,48.6605,48.741,11051.0
2016-04-13 11:05:00,72.65,72.78,72.65,72.77,14293.0,48.741,48.8282,48.741,48.8215,14293.0
2016-04-13 11:10:00,72.78,72.79,72.65,72.66,17580.0,48.8282,48.8349,48.741,48.7477,17580.0
2016-04-13 11:15:00,72.65,72.7,72.63,72.63,10657.0,48.741,48.7745,48.7276,48.7276,10657.0
2016-04-13 11:20:00,72.62,72.65,72.58,72.61,30649.0,48.7209,48.741,48.694,48.7142,30649.0
2016-04-13 11:25:00,72.62,72.63,72.49,72.6,11615.0,48.7209,48.7276,48.6337,48.7075,11615.0
2016-04-13 11:30:00,72.61,72.7,72.61,72.66,17802.0,48.7142,48.7745,48.7142,48.7477,17802.0
2016-04-13 11:35:00,72.67,72.71,72.64,72.66,25073.0,48.7544,48.7813,48.7343,48.7477,25073.0
2016-04-13 11:40:00,72.67,72.74,72.61,72.7,15953.0,48.7544,48.8014,48.7142,48.7745,15953.0
2016-04-13 11:45:00,72.72,72.78,72.71,72.76,14881.0,48.788,48.8282,48.7813,48.8148,14881.0
2016-04-13 11:50:00,72.75,72.81,72.72,72.73,21673.0,48.8081,48.8483,48.788,48.7947,21673.0
2016-04-13 11:55:00,72.73,72.79,72.72,72.76,6682.0,48.7947,48.8349,48.788,48.8148,6682.0
2016-04-13 12:00:00,72.77,72.84,72.75,72.83,10391.0,48.8215,48.8685,48.8081,48.8618,10391.0
2016-04-13 12:05:00,72.82,72.83,72.73,72.73,7990.0,48.8551,48.8618,48.7947,48.7947,7990.0
2016-04-13 12:10:00,72.73,72.78,72.72,72.75,11486.0,48.7947,48.8282,48.788,48.8081,11486.0
2016-04-13 12:15:00,72.74,72.75,72.61,72.63,16124.0,48.8014,48.8081,48.7142,48.7276,16124.0
2016-04-13 12:20:00,72.63,72.64,72.57,72.58,13244.0,48.7276,48.7343,48.6873,48.694,13244.0
2016-04-13 12:25:00,72.57,72.59,72.52,72.53,8402.0,48.6873,48.7007,48.6538,48.6605,8402.0
2016-04-13 12:30:00,72.52,72.58,72.5,72.55,7839.0,48.6538,48.694,48.6404,48.6739,7839.0
2016-04-13 12:35:00,72.56,72.57,72.44,72.45,17762.0,48.6806,48.6873,48.6001,48.6068,17762.0
2016-04-13 12:40:00,72.44,72.48,72.43,72.46,6533.0,48.6001,48.6269,48.5934,48.6135,6533.0
2016-04-13 12:45:00,72.45,72.51,72.44,72.5,10793.0,48.6068,48.6471,48.6001,48.6404,10793.0
2016-04-13 12:50:00,72.5,72.55,72.5,72.54,3592.0,48.6404,48.6739,48.6404,48.6672,3592.0
2016-04-13 12:55:00,72.53,72.58,72.52,72.58,4482.0,48.6605,48.694,48.6538,48.694,4482.0
2016-04-13 13:00:00,72.58,72.63,72.57,72.59,10356.0,48.694,48.7276,48.6873,48.7007,10356.0
2016-04-13 13:05:00,72.6,72.61,72.54,72.59,6339.0,48.7075,48.7142,48.6672,48.7007,6339.0
2016-04-13 13:10:00,72.59,72.61,72.57,72.58,8492.0,48.7007,48.7142,48.6873,48.694,8492.0
2016-04-13 13:15:00,72.58,72.69,72.58,72.67,29960.0,48.694,48.7678,48.694,48.7544,29960.0
2016-04-13 13:20:00,72.66,72.67,72.61,72.67,16437.0,48.7477,48.7544,48.7142,48.7544,16437.0
2016-04-13 13:25:00,72.67,72.67,72.59,72.63,10224.0,48.7544,48.7544,48.7007,48.7276,10224.0
2016-04-13 13:30:00,72.64,72.7,72.64,72.67,10295.0,48.7343,48.7745,48.7343,48.7544,10295.0
2016-04-13 13:35:00,72.68,72.72,72.66,72.7,11825.0,48.7611,48.788,48.7477,48.7745,11825.0
2016-04-13 13:40:00,72.71,72.75,72.68,72.71,8719.0,48.7813,48.8081,48.7611,48.7813,8719.0
2016-04-13 13:45:00,72.7,72.76,72.68,72.73,13052.0,48.7745,48.8148,48.7611,48.7947,13052.0
2016-04-13 13:50:00,72.74,72.77,72.73,72.73,10805.0,48.8014,48.8215,48.7947,48.7947,10805.0
2016-04-13 13:55:00,72.73,72.79,72.73,72.78,9633.0,48.7947,48.8349,48.7947,48.8282,9633.0
2016-04-13 14:00:00,72.77,72.77,72.7,72.72,11143.0,48.8215,48.8215,48.7745,48.788,11143.0
2016-04-13 14:05:00,72.72,72.73,72.67,72.71,8993.0,48.788,48.7947,48.7544,48.7813,8993.0
2016-04-13 14:10:00,72.7,72.71,72.64,72.64,23764.0,48.7745,48.7813,48.7343,48.7343,23764.0
2016-04-13 14:15:00,72.63,72.65,72.59,72.62,8990.0,48.7276,48.741,48.7007,48.7209,8990.0
2016-04-13 14:20:00,72.63,72.65,72.59,72.61,8060.0,48.7276,48.741,48.7007,48.7142,8060.0
2016-04-13 14:25:00,72.62,72.68,72.61,72.64,13541.0,48.7209,48.7611,48.7142,48.7343,13541.0
2016-04-13 14:30:00,72.65,72.73,72.63,72.69,40136.0,48.741,48.7947,48.7276,48.7678,40136.0
2016-04-13 14:35:00,72.7,72.72,72.66,72.66,12121.0,48.7745,48.788,48.7477,48.7477,12121.0
2016-04-13 14:40:00,72.66,72.68,72.61,72.62,21751.0,48.7477,48.7611,48.7142,48.7209,21751.0
2016-04-13 14:45:00,72.62,72.65,72.58,72.59,23511.0,48.7209,48.741,48.694,48.7007,23511.0
2016-04-13 14:50:00,72.58,72.64,72.57,72.59,16335.0,48.694,48.7343,48.6873,48.7007,16335.0
2016-04-13 14:55:00,72.58,72.61,72.58,72.61,9692.0,48.694,48.7142,48.694,48.7142,9692.0
2016-04-13 15:00:00,72.6,72.68,72.6,72.66,15611.0,48.7075,48.7611,48.7075,48.7477,15611.0
2016-04-13 15:05:00,72.66,72.66,72.62,72.65,42087.0,48.7477,48.7477,48.7209,48.741,42087.0
2016-04-13 15:10:00,72.66,72.68,72.63,72.64,24804.0,48.7477,48.7611,48.7276,48.7343,24804.0
2016-04-13 15:15:00,72.65,72.69,72.64,72.68,17084.0,48.741,48.7678,48.7343,48.7611,17084.0
2016-04-13 15:20:00,72.68,72.68,72.65,72.66,13389.0,48.7611,48.7611,48.741,48.7477,13389.0
2016-04-13 15:25:00,72.66,72.69,72.66,72.66,18812.0,48.7477,48.7678,48.7477,48.7477,18812.0
2016-04-13 15:30:00,72.66,72.68,72.65,72.67,24762.0,48.7477,48.7611,48.741,48.7544,24762.0
2016-04-13 15:35:00,72.67,72.67,72.61,72.66,16792.0,48.7544,48.7544,48.7142,48.7477,16792.0
2016-04-13 15:40:00,72.65,72.67,72.63,72.65,35648.0,48.741,48.7544,48.7276,48.741,35648.0
2016-04-13 15:45:00,72.66,72.74,72.66,72.73,31217.0,48.7477,48.8014,48.7477,48.7947,31217.0
2016-04-13 15:50:00,72.73,72.76,72.72,72.75,34803.0,48.7947,48.8148,48.788,48.8081,34803.0
2016-04-13 15:55:00,72.75,72.83,72.75,72.79,113369.0,48.8081,48.8618,48.8081,48.8349,113369.0
2016-04-14 09:30:00,72.8,72.94,72.51,72.84,29841.0,48.8416,48.9356,48.6471,48.8685,29841.0
2016-04-14 09:35:00,72.83,73.1,72.83,72.89,36419.0,48.8618,49.0429,48.8618,48.902,36419.0
2016-04-14 09:40:00,72.91,72.91,72.7,72.7,16919.0,48.9154,48.9154,48.7745,48.7745,16919.0
2016-04-14 09:45:00,72.7,72.81,72.62,72.64,11357.0,48.7745,48.8483,48.7209,48.7343,11357.0
2016-04-14 09:50:00,72.63,72.96,72.62,72.94,29825.0,48.7276,48.949,48.7209,48.9356,29825.0
2016-04-14 09:55:00,72.94,73.0,72.72,72.72,19186.0,48.9356,48.9758,48.788,48.788,19186.0
2016-04-14 10:00:00,72.76,72.83,72.63,72.68,7237.0,48.8148,48.8618,48.7276,48.7611,7237.0
2016-04-14 10:05:00,72.66,72.73,72.6,72.68,9957.0,48.7477,48.7947,48.7075,48.7611,9957.0
2016-04-14 10:10:00,72.65,72.71,72.55,72.59,10296.0,48.741,48.7813,48.6739,48.7007,10296.0
2016-04-14 10:15:00,72.6,72.6,72.54,72.54,14205.0,48.7075,48.7075,48.6672,48.6672,14205.0
2016-04-14 10:20:00,72.55,72.6,72.52,72.56,15262.0,48.6739,48.7075,48.6538,48.6806,15262.0
2016-04-14 10:25:00,72.56,72.63,72.55,72.56,12589.0,48.6806,48.7276,48.6739,48.6806,12589.0
2016-04-14 10:30:00,72.56,72.68,72.55,72.62,12848.0,48.6806,48.7611,48.6739,48.7209,12848.0
2016-04-14 10:35:00,72.63,72.65,72.53,72.6,11043.0,48.7276,48.741,48.6605,48.7075,11043.0
2016-04-14 10:40:00,72.59,72.61,72.51,72.52,8743.0,48.7007,48.7142,48.6471,48.6538,8743.0
2016-04-14 10:45:00,72.51,72.56,72.49,72.49,11467.0,48.6471,48.6806,48.6337,48.6337,11467.0
2016-04-14 10:50:00,72.5,72.57,72.46,72.56,11260.0,48.6404,48.6873,48.6135,48.6806,11260.0
2016-04-14 10:55:00,72.57,72.61,72.56,72.58,8593.0,48.6873,48.7142,48.6806,48.694,8593.0
2016-04-14 11:00:00,72.57,72.61,72.53,72.53,13687.0,48.6873,48.7142,48.6605,48.6605,13687.0
2016-04-14 11:05:00,72.52,72.57,72.52,72.54,13900.0,48.6538,48.6873,48.6538,48.6672,13900.0
2016-04-14 11:10:00,72.53,72.56,72.51,72.56,14010.0,48.6605,48.6806,48.6471,48.6806,14010.0
2016-04-14 11:15:00,72.58,72.6,72.52,72.53,15115.0,48.694,48.7075,48.6538,48.6605,15115.0
2016-04-14 11:20:00,72.55,72.56,72.44,72.44,10453.0,48.6739,48.6806,48.6001,48.6001,10453.0
2016-04-14 11:25:00,72.43,72.55,72.41,72.54,19405.0,48.5934,48.6739,48.58,48.6672,19405.0
2016-04-14 11:30:00,72.55,72.59,72.47,72.48,7645.0,48.6739,48.7007,48.6202,48.6269,7645.0
2016-04-14 11:35:00,72.47,72.56,72.45,72.53,11755.0,48.6202,48.6806,48.6068,48.6605,11755.0
2016-04-14 11:40:00,72.53,72.6,72.52,72.52,18908.0,48.6605,48.7075,48.6538,48.6538,18908.0
2016-04-14 11:45:00,72.53,72.53,72.42,72.44,12359.0,48.6605,48.6605,48.5867,48.6001,12359.0
2016-04-14 11:50:00,72.44,72.51,72.44,72.48,16100.0,48.6001,48.6471,48.6001,48.6269,16100.0
2016-04-14 11:55:00,72.48,72.5,72.43,72.47,11847.0,48.6269,48.6404,48.5934,48.6202,11847.0
2016-04-14 12:00:00,72.46,72.52,72.46,72.51,18128.0,48.6135,48.6538,48.6135,48.6471,18128.0
2016-04-14 12:05:00,72.52,72.54,72.5,72.51,5701.0,48.6538,48.6672,48.6404,48.6471,5701.0
2016-04-14 12:10:00,72.5,72.51,72.42,72.45,18856.0,48.6404,48.6471,48.5867,48.6068,18856.0
2016-04-14 12:15:00,72.44,72.5,72.43,72.49,5359.0,48.6001,48.6404,48.5934,48.6337,5359.0
2016-04-14 12:20:00,72.49,72.57,72.48,72.57,7873.0,48.6337,48.6873,48.6269,48.6873,7873.0
2016-04-14 12:25:00,72.57,72.64,72.57,72.62,11117.0,48.6873,48.7343,48.6873,48.7209,11117.0
2016-04-14 12:30:00,72.62,72.71,72.61,72.7,12242.0,48.7209,48.7813,48.7142,48.7745,12242.0
2016-04-14 12:35:00,72.71,72.71,72.68,72.69,11670.0,48.7813,48.7813,48.7611,48.7678,11670.0
2016-04-14 12:40:00,72.68,72.77,72.68,72.77,11712.0,48.7611,48.8215,48.7611,48.8215,11712.0
2016-04-14 12:45:00,72.76,72.78,72.73,72.76,12523.0,48.8148,48.8282,48.7947,48.8148,12523.0
2016-04-14 12:50:00,72.77,72.77,72.72,72.73,8618.0,48.8215,48.8215,48.788,48.7947,8618.0
2016-04-14 12:55:00,72.73,72.75,72.7,72.74,19910.0,48.7947,48.8081,48.7745,48.8014,19910.0
2016-04-14 13:00:00,72.75,72.77,72.73,72.74,9302.0,48.8081,48.8215,48.7947,48.8014,9302.0
2016-04-14 13:05:00,72.76,72.76,72.72,72.75,7005.0,48.8148,48.8148,48.788,48.8081,7005.0
2016-04-14 13:10:00,72.74,72.76,72.72,72.72,9679.0,48.8014,48.8148,48.788,48.788,9679.0
2016-04-14 13:15:00,72.72,72.73,72.68,72.69,11134.0,48.788,48.7947,48.7611,48.7678,11134.0
2016-04-14 13:20:00,72.69,72.74,72.69,72.71,8931.0,48.7678,48.8014,48.7678,48.7813,8931.0
2016-04-14 13:25:00,72.7,72.71,72.67,72.68,4216.0,48.7745,48.7813,48.7544,48.7611,4216.0
2016-04-14 13:30:00,72.7,72.7,72.65,72.67,7154.0,48.7745,48.7745,48.741,48.7544,7154.0
2016-04-14 13:35:00,72.68,72.71,72.67,72.67,19167.0,48.7611,48.7813,48.7544,48.7544,19167.0
2016-04-14 13:40:00,72.67,72.67,72.64,72.67,6074.0,48.7544,48.7544,48.7343,48.7544,6074.0
2016-04-14 13:45:00,72.67,72.68,72.64,72.64,8011.0,48.7544,48.7611,48.7343,48.7343,8011.0
2016-04-14 13:50:00,72.63,72.69,72.63,72.69,12869.0,48.7276,48.7678,48.7276,48.7678,12869.0
2016-04-14 13:55:00,72.69,72.69,72.67,72.68,6053.0,48.7678,48.7678,48.7544,48.7611,6053.0
2016-04-14 14:00:00,72.68,72.69,72.64,72.66,7912.0,48.7611,48.7678,48.7343,48.7477,7912.0
2016-04-14 14:05:00,72.66,72.68,72.62,72.67,21195.0,48.7477,48.7611,48.7209,48.7544,21195.0
2016-04-14 14:10:00,72.68,72.72,72.64,72.64,17350.0,48.7611,48.788,48.7343,48.7343,17350.0
2016-04-14 14:15:00,72.64,72.71,72.63,72.68,17862.0,48.7343,48.7813,48.7276,48.7611,17862.0
2016-04-14 14:20:00,72.68,72.72,72.68,72.7,20745.0,48.7611,48.788,48.7611,48.7745,20745.0
2016-04-14 14:25:00,72.7,72.72,72.68,72.72,22027.0,48.7745,48.788,48.7611,48.788,22027.0
2016-04-14 14:30:00,72.71,72.72,72.68,72.69,13357.0,48.7813,48.788,48.7611,48.7678,13357.0
2016-04-14 14:35:00,72.68,72.71,72.68,72.7,18292.0,48.7611,48.7813,48.7611,48.7745,18292.0
2016-04-14 14:40:00,72.7,72.71,72.69,72.7,19367.0,48.7745,48.7813,48.7678,48.7745,19367.0
2016-04-14 14:45:00,72.71,72.71,72.66,72.68,46282.0,48.7813,48.7813,48.7477,48.7611,46282.0
2016-04-14 14:50:00,72.69,72.77,72.69,72.76,16529.0,48.7678,48.8215,48.7678,48.8148,16529.0
2016-04-14 14:55:00,72.76,72.76,72.71,72.72,13105.0,48.8148,48.8148,48.7813,48.788,13105.0
2016-04-14 15:00:00,72.73,72.75,72.72,72.73,15236.0,48.7947,48.8081,48.788,48.7947,15236.0
2016-04-14 15:05:00,72.73,72.73,72.71,72.72,5519.0,48.7947,48.7947,48.7813,48.788,5519.0
2016-04-14 15:10:00,72.71,72.75,72.71,72.73,11578.0,48.7813,48.8081,48.7813,48.7947,11578.0
2016-04-14 15:15:00,72.73,72.76,72.7,72.7,25301.0,48.7947,48.8148,48.7745,48.7745,25301.0
2016-04-14 15:20:00,72.7,72.73,72.7,72.71,19491.0,48.7745,48.7947,48.7745,48.7813,19491.0
2016-04-14 15:25:00,72.71,72.72,72.68,72.69,16481.0,48.7813,48.788,48.7611,48.7678,16481.0
2016-04-14 15:30:00,72.68,72.72,72.67,72.72,26155.0,48.7611,48.788,48.7544,48.788,26155.0
2016-04-14 15:35:00,72.72,72.75,72.7,72.7,28328.0,48.788,48.8081,48.7745,48.7745,28328.0
2016-04-14 15:40:00,72.7,72.7,72.64,72.69,37845.0,48.7745,48.7745,48.7343,48.7678,37845.0
2016-04-14 15:45:00,72.69,72.71,72.66,72.66,11998.0,48.7678,48.7813,48.7477,48.7477,11998.0
2016-04-14 15:50:00,72.66,72.68,72.63,72.63,42797.0,48.7477,48.7611,48.7276,48.7276,42797.0
2016-04-14 15:55:00,72.64,72.7,72.6,72.68,92972.0,48.7343,48.7745,48.7075,48.7611,92972.0
2016-04-15 09:30:00,72.87,72.87,72.58,72.6,211686.0,48.8886,48.8886,48.694,48.7075,211686.0
2016-04-15 09:35:00,72.6,72.87,72.6,72.79,13310.0,48.7075,48.8886,48.7075,48.8349,13310.0
2016-04-15 09:40:00,72.78,72.92,72.78,72.88,23015.0,48.8282,48.9221,48.8282,48.8953,23015.0
2016-04-15 09:45:00,72.88,73.04,72.86,73.02,27805.0,48.8953,49.0027,48.8819,48.9892,27805.0
2016-04-15 09:50:00,73.02,73.1,72.94,73.07,19129.0,48.9892,49.0429,48.9356,49.0228,19129.0
2016-04-15 09:55:00,73.04,73.12,73.0,73.05,19940.0,49.0027,49.0563,48.9758,49.0094,19940.0
2016-04-15 10:00:00,73.06,73.11,73.03,73.03,19340.0,49.0161,49.0496,48.9959,48.9959,19340.0
2016-04-15 10:05:00,73.04,73.18,73.03,73.18,13183.0,49.0027,49.0966,48.9959,49.0966,13183.0
2016-04-15 10:10:00,73.18,73.25,73.14,73.2,23660.0,49.0966,49.1435,49.0697,49.11,23660.0
2016-04-15 10:15:00,73.2,73.26,73.17,73.22,11974.0,49.11,49.1503,49.0899,49.1234,11974.0
2016-04-15 10:20:00,73.2,73.26,73.19,73.21,16279.0,49.11,49.1503,49.1033,49.1167,16279.0
2016-04-15 10:25:00,73.21,73.21,73.09,73.15,14435.0,49.1167,49.1167,49.0362,49.0765,14435.0
2016-04-15 10:30:00,73.14,73.17,73.08,73.14,11380.0,49.0697,49.0899,49.0295,49.0697,11380.0
2016-04-15 10:35:00,73.14,73.16,73.09,73.15,23306.0,49.0697,49.0832,49.0362,49.0765,23306.0
2016-04-15 10:40:00,73.16,73.19,73.13,73.18,10129.0,49.0832,49.1033,49.063,49.0966,10129.0
2016-04-15 10:45:00,73.18,73.19,73.1,73.14,14535.0,49.0966,49.1033,49.0429,49.0697,14535.0
2016-04-15 10:50:00,73.14,73.19,73.12,73.17,10610.0,49.0697,49.1033,49.0563,49.0899,10610.0
2016-04-15 10:55:00,73.17,73.24,73.15,73.23,17346.0,49.0899,49.1368,49.0765,49.1301,17346.0
2016-04-15 11:00:00,73.23,73.23,73.13,73.13,11371.0,49.1301,49.1301,49.063,49.063,11371.0
2016-04-15 11:05:00,73.14,73.19,73.14,73.15,8008.0,49.0697,49.1033,49.0697,49.0765,8008.0
2016-04-15 11:10:00,73.16,73.2,73.16,73.17,10471.0,49.0832,49.11,49.0832,49.0899,10471.0
2016-04-15 11:15:00,73.17,73.17,73.12,73.13,6501.0,49.0899,49.0899,49.0563,49.063,6501.0
2016-04-15 11:20:00,73.13,73.18,73.12,73.16,26839.0,49.063,49.0966,49.0563,49.0832,26839.0
2016-04-15 11:25:00,73.16,73.16,73.06,73.07,20089.0,49.0832,49.0832,49.0161,49.0228,20089.0
2016-04-15 11:30:00,73.07,73.07,73.01,73.04,8812.0,49.0228,49.0228,48.9825,49.0027,8812.0
2016-04-15 11:35:00,73.04,73.09,73.0,73.06,32349.0,49.0027,49.0362,48.9758,49.0161,32349.0
2016-04-15 11:40:00,73.05,73.08,73.03,73.04,8085.0,49.0094,49.0295,48.9959,49.0027,8085.0
2016-04-15 11:45:00,73.03,73.07,73.01,73.07,8533.0,48.9959,49.0228,48.9825,49.0228,8533.0
2016-04-15 11:50:00,73.06,73.12,73.03,73.12,24123.0,49.0161,49.0563,48.9959,49.0563,24123.0
2016-04-15 11:55:00,73.11,73.11,73.07,73.07,7699.0,49.0496,49.0496,49.0228,49.0228,7699.0
2016-04-15 12:00:00,73.08,73.09,73.05,73.05,10635.0,49.0295,49.0362,49.0094,49.0094,10635.0
2016-04-15 12:05:00,73.05,73.07,73.02,73.05,12333.0,49.0094,49.0228,48.9892,49.0094,12333.0
2016-04-15 12:10:00,73.06,73.08,73.04,73.07,15514.0,49.0161,49.0295,49.0027,49.0228,15514.0
2016-04-15 12:15:00,73.06,73.06,73.02,73.04,6528.0,49.0161,49.0161,48.9892,49.0027,6528.0
2016-04-15 12:20:00,73.04,73.04,72.99,73.0,8455.0,49.0027,49.0027,48.9691,48.9758,8455.0
2016-04-15 12:25:00,72.99,73.05,72.99,73.05,18137.0,48.9691,49.0094,48.9691,49.0094,18137.0
2016-04-15 12:30:00,73.05,73.13,73.04,73.12,10120.0,49.0094,49.063,49.0027,49.0563,10120.0
2016-04-15 12:35:00,73.11,73.15,73.1,73.14,7553.0,49.0496,49.0765,49.0429,49.0697,7553.0
2016-04-15 12:40:00,73.14,73.14,73.08,73.11,23428.0,49.0697,49.0697,49.0295,49.0496,23428.0
2016-04-15 12:45:00,73.11,73.12,73.07,73.09,8499.0,49.0496,49.0563,49.0228,49.0362,8499.0
2016-04-15 12:50:00,73.09,73.14,73.09,73.12,9943.0,49.0362,49.0697,49.0362,49.0563,9943.0
2016-04-15 12:55:00,73.11,73.18,73.11,73.16,13959.0,49.0496,49.0966,49.0496,49.0832,13959.0
2016-04-15 13:00:00,73.15,73.17,73.12,73.13,9133.0,49.0765,49.0899,49.0563,49.063,9133.0
2016-04-15 13:05:00,73.14,73.16,73.13,73.15,4445.0,49.0697,49.0832,49.063,49.0765,4445.0
2016-04-15 13:10:00,73.16,73.18,73.12,73.14,11893.0,49.0832,49.0966,49.0563,49.0697,11893.0
2016-04-15 13:15:00,73.14,73.14,73.08,73.09,40189.0,49.0697,49.0697,49.0295,49.0362,40189.0
2016-04-15 13:20:00,73.09,73.1,73.0,73.05,93225.0,49.0362,49.0429,48.9758,49.0094,93225.0
2016-04-15 13:25:00,73.05,73.07,73.03,73.05,19998.0,49.0094,49.0228,48.9959,49.0094,19998.0
2016-04-15 13:30:00,73.07,73.12,73.06,73.1,10794.0,49.0228,49.0563,49.0161,49.0429,10794.0
2016-04-15 13:35:00,73.11,73.15,73.1,73.14,23413.0,49.0496,49.0765,49.0429,49.0697,23413.0
2016-04-15 13:40:00,73.14,73.14,73.08,73.1,7211.0,49.0697,49.0697,49.0295,49.0429,7211.0
2016-04-15 13:45:00,73.1,73.12,73.08,73.11,11667.0,49.0429,49.0563,49.0295,49.0496,11667.0
2016-04-15 13:50:00,73.12,73.12,73.07,73.09,16644.0,49.0563,49.0563,49.0228,49.0362,16644.0
2016-04-15 13:55:00,73.08,73.08,73.04,73.05,5121.0,49.0295,49.0295,49.0027,49.0094,5121.0
2016-04-15 14:00:00,73.05,73.06,73.02,73.03,19849.0,49.0094,49.0161,48.9892,48.9959,19849.0
2016-04-15 14:05:00,73.02,73.03,72.97,72.97,28793.0,48.9892,48.9959,48.9557,48.9557,28793.0
2016-04-15 14:10:00,72.97,73.03,72.96,73.0,15254.0,48.9557,48.9959,48.949,48.9758,15254.0
2016-04-15 14:15:00,73.0,73.09,73.0,73.06,12895.0,48.9758,49.0362,48.9758,49.0161,12895.0
2016-04-15 14:20:00,73.07,73.1,73.07,73.09,33889.0,49.0228,49.0429,49.0228,49.0362,33889.0
2016-04-15 14:25:00,73.09,73.09,73.05,73.06,22503.0,49.0362,49.0362,49.0094,49.0161,22503.0
2016-04-15 14:30:00,73.06,73.08,73.04,73.05,50478.0,49.0161,49.0295,49.0027,49.0094,50478.0
2016-04-15 14:35:00,73.06,73.08,73.04,73.08,33318.0,49.0161,49.0295,49.0027,49.0295,33318.0
2016-04-15 14:40:00,73.07,73.07,73.05,73.06,4700.0,49.0228,49.0228,49.0094,49.0161,4700.0
2016-04-15 14:45:00,73.05,73.07,73.05,73.06,12001.0,49.0094,49.0228,49.0094,49.0161,12001.0
2016-04-15 14:50:00,73.05,73.06,73.04,73.05,14725.0,49.0094,49.0161,49.0027,49.0094,14725.0
2016-04-15 14:55:00,73.05,73.06,73.04,73.06,26606.0,49.0094,49.0161,49.0027,49.0161,26606.0
2016-04-15 15:00:00,73.06,73.07,73.02,73.03,45351.0,49.0161,49.0228,48.9892,48.9959,45351.0
2016-04-15 15:05:00,73.04,73.05,73.01,73.01,9106.0,49.0027,49.0094,48.9825,48.9825,9106.0
2016-04-15 15:10:00,73.02,73.02,72.98,73.01,12095.0,48.9892,48.9892,48.9624,48.9825,12095.0
2016-04-15 15:15:00,73.0,73.01,72.95,72.95,15628.0,48.9758,48.9825,48.9423,48.9423,15628.0
2016-04-15 15:20:00,72.96,72.99,72.95,72.96,32230.0,48.949,48.9691,48.9423,48.949,32230.0
2016-04-15 15:25:00,72.97,72.98,72.94,72.96,66436.0,48.9557,48.9624,48.9356,48.949,66436.0
2016-04-15 15:30:00,72.97,72.98,72.91,72.93,48303.0,48.9557,48.9624,48.9154,48.9289,48303.0
2016-04-15 15:35:00,72.92,72.93,72.88,72.89,21823.0,48.9221,48.9289,48.8953,48.902,21823.0
2016-04-15 15:40:00,72.89,72.96,72.88,72.95,30636.0,48.902,48.949,48.8953,48.9423,30636.0
2016-04-15 15:45:00,72.94,72.95,72.89,72.91,19110.0,48.9356,48.9423,48.902,48.9154,19110.0
2016-04-15 15:50:00,72.9,72.93,72.87,72.88,40970.0,48.9087,48.9289,48.8886,48.8953,40970.0
2016-04-15 15:55:00,72.89,73.08,72.88,73.04,114274.0,48.902,49.0295,48.8953,49.0027,114274.0
2016-04-18 09:30:00,73.0,73.16,72.75,72.76,25042.0,48.9758,49.0832,48.8081,48.8148,25042.0
2016-04-18 09:35:00,72.83,72.87,72.62,72.67,12009.0,48.8618,48.8886,48.7209,48.7544,12009.0
2016-04-18 09:40:00,72.67,72.68,72.44,72.46,45142.0,48.7544,48.7611,48.6001,48.6135,45142.0
2016-04-18 09:45:00,72.5,72.53,72.44,72.51,55811.0,48.6404,48.6605,48.6001,48.6471,55811.0
2016-04-18 09:50:00,72.51,72.53,72.34,72.37,26163.0,48.6471,48.6605,48.533,48.5532,26163.0
2016-04-18 09:55:00,72.35,72.38,72.22,72.23,35281.0,48.5397,48.5599,48.4525,48.4592,35281.0
2016-04-18 10:00:00,72.22,72.31,72.16,72.26,63801.0,48.4525,48.5129,48.4123,48.4794,63801.0
2016-04-18 10:05:00,72.28,72.3,72.21,72.27,21940.0,48.4928,48.5062,48.4458,48.4861,21940.0
2016-04-18 10:10:00,72.28,72.52,72.27,72.5,66250.0,48.4928,48.6538,48.4861,48.6404,66250.0
2016-04-18 10:15:00,72.49,72.56,72.49,72.56,22515.0,48.6337,48.6806,48.6337,48.6806,22515.0
2016-04-18 10:20:00,72.57,72.61,72.55,72.58,14403.0,48.6873,48.7142,48.6739,48.694,14403.0
2016-04-18 10:25:00,72.59,72.61,72.52,72.55,44565.0,48.7007,48.7142,48.6538,48.6739,44565.0
2016-04-18 10:30:00,72.55,72.62,72.53,72.58,33191.0,48.6739,48.7209,48.6605,48.694,33191.0
2016-04-18 10:35:00,72.58,72.69,72.54,72.64,75896.0,48.694,48.7678,48.6672,48.7343,75896.0
2016-04-18 10:40:00,72.65,72.65,72.57,72.59,28414.0,48.741,48.741,48.6873,48.7007,28414.0
2016-04-18 10:45:00,72.6,72.63,72.51,72.52,12675.0,48.7075,48.7276,48.6471,48.6538,12675.0
2016-04-18 10:50:00,72.52,72.57,72.45,72.47,11257.0,48.6538,48.6873,48.6068,48.6202,11257.0
2016-04-18 10:55:00,72.46,72.46,72.37,72.38,21970.0,48.6135,48.6135,48.5532,48.5599,21970.0
2016-04-18 11:00:00,72.39,72.43,72.36,72.39,19353.0,48.5666,48.5934,48.5464,48.5666,19353.0
2016-04-18 11:05:00,72.38,72.38,72.29,72.32,21316.0,48.5599,48.5599,48.4995,48.5196,21316.0
2016-04-18 11:10:00,72.33,72.37,72.32,72.33,10577.0,48.5263,48.5532,48.5196,48.5263,10577.0
2016-04-18 11:15:00,72.33,72.39,72.33,72.35,22191.0,48.5263,48.5666,48.5263,48.5397,22191.0
2016-04-18 11:20:00,72.36,72.4,72.35,72.38,54168.0,48.5464,48.5733,48.5397,48.5599,54168.0
2016-04-18 11:25:00,72.38,72.5,72.37,72.49,21454.0,48.5599,48.6404,48.5532,48.6337,21454.0
2016-04-18 11:30:00,72.5,72.51,72.42,72.44,18471.0,48.6404,48.6471,48.5867,48.6001,18471.0
2016-04-18 11:35:00,72.43,72.43,72.31,72.34,15666.0,48.5934,48.5934,48.5129,48.533,15666.0
2016-04-18 11:40:00,72.33,72.35,72.31,72.33,13345.0,48.5263,48.5397,48.5129,48.5263,13345.0
2016-04-18 11:45:00,72.31,72.32,72.26,72.29,25566.0,48.5129,48.5196,48.4794,48.4995,25566.0
2016-04-18 11:50:00,72.3,72.35,72.28,72.31,15220.0,48.5062,48.5397,48.4928,48.5129,15220.0
2016-04-18 11:55:00,72.32,72.38,72.3,72.37,21662.0,48.5196,48.5599,48.5062,48.5532,21662.0
2016-04-18 12:00:00,72.38,72.48,72.38,72.47,15287.0,48.5599,48.6269,48.5599,48.6202,15287.0
2016-04-18 12:05:00,72.47,72.53,72.47,72.53,10132.0,48.6202,48.6605,48.6202,48.6605,10132.0
2016-04-18 12:10:00,72.54,72.6,72.54,72.55,13034.0,48.6672,48.7075,48.6672,48.6739,13034.0
2016-04-18 12:15:00,72.56,72.6,72.56,72.59,9500.0,48.6806,48.7075,48.6806,48.7007,9500.0
2016-04-18 12:20:00,72.59,72.68,72.58,72.65,36836.0,48.7007,48.7611,48.694,48.741,36836.0
2016-04-18 12:25:00,72.65,72.71,72.65,72.68,20476.0,48.741,48.7813,48.741,48.7611,20476.0
2016-04-18 12:30:00,72.67,72.78,72.67,72.77,24873.0,48.7544,48.8282,48.7544,48.8215,24873.0
2016-04-18 12:35:00,72.78,72.83,72.76,72.78,70954.0,48.8282,48.8618,48.8148,48.8282,70954.0
2016-04-18 12:40:00,72.77,72.77,72.69,72.7,9839.0,48.8215,48.8215,48.7678,48.7745,9839.0
2016-04-18 12:45:00,72.7,72.75,72.67,72.69,8928.0,48.7745,48.8081,48.7544,48.7678,8928.0
2016-04-18 12:50:00,72.68,72.68,72.59,72.63,8807.0,48.7611,48.7611,48.7007,48.7276,8807.0
2016-04-18 12:55:00,72.65,72.71,72.63,72.66,16782.0,48.741,48.7813,48.7276,48.7477,16782.0
2016-04-18 13:00:00,72.66,72.66,72.57,72.59,39867.0,48.7477,48.7477,48.6873,48.7007,39867.0
2016-04-18 13:05:00,72.59,72.62,72.57,72.59,9743.0,48.7007,48.7209,48.6873,48.7007,9743.0
2016-04-18 13:10:00,72.59,72.63,72.58,72.63,8950.0,48.7007,48.7276,48.694,48.7276,8950.0
2016-04-18 13:15:00,72.64,72.67,72.63,72.64,7413.0,48.7343,48.7544,48.7276,48.7343,7413.0
2016-04-18 13:20:00,72.65,72.65,72.62,72.64,19587.0,48.741,48.741,48.7209,48.7343,19587.0
2016-04-18 13:25:00,72.64,72.64,72.57,72.58,16273.0,48.7343,48.7343,48.6873,48.694,16273.0
2016-04-18 13:30:00,72.59,72.69,72.58,72.69,11369.0,48.7007,48.7678,48.694,48.7678,11369.0
2016-04-18 13:35:00,72.69,72.75,72.68,72.74,16228.0,48.7678,48.8081,48.7611,48.8014,16228.0
2016-04-18 13:40:00,72.74,72.78,72.73,72.77,16284.0,48.8014,48.8282,48.7947,48.8215,16284.0
2016-04-18 13:45:00,72.78,72.79,72.76,72.78,12098.0,48.8282,48.8349,48.8148,48.8282,12098.0
2016-04-18 13:50:00,72.78,72.8,72.77,72.78,12369.0,48.8282,48.8416,48.8215,48.8282,12369.0
2016-04-18 13:55:00,72.78,72.79,72.75,72.79,15190.0,48.8282,48.8349,48.8081,48.8349,15190.0
2016-04-18 14:00:00,72.78,72.8,72.76,72.8,18418.0,48.8282,48.8416,48.8148,48.8416,18418.0
2016-04-18 14:05:00,72.79,72.8,72.77,72.77,16753.0,48.8349,48.8416,48.8215,48.8215,16753.0
2016-04-18 14:10:00,72.78,72.84,72.77,72.83,18309.0,48.8282,48.8685,48.8215,48.8618,18309.0
2016-04-18 14:15:00,72.84,72.84,72.79,72.8,21858.0,48.8685,48.8685,48.8349,48.8416,21858.0
2016-04-18 14:20:00,72.8,72.82,72.76,72.79,32065.0,48.8416,48.8551,48.8148,48.8349,32065.0
2016-04-18 14:25:00,72.8,72.81,72.77,72.78,35961.0,48.8416,48.8483,48.8215,48.8282,35961.0
2016-04-18 14:30:00,72.79,72.81,72.77,72.78,17426.0,48.8349,48.8483,48.8215,48.8282,17426.0
2016-04-18 14:35:00,72.77,72.83,72.75,72.83,75858.0,48.8215,48.8618,48.8081,48.8618,75858.0
2016-04-18 14:40:00,72.83,72.92,72.81,72.9,42439.0,48.8618,48.9221,48.8483,48.9087,42439.0
2016-04-18 14:45:00,72.89,72.91,72.87,72.88,26726.0,48.902,48.9154,48.8886,48.8953,26726.0
2016-04-18 14:50:00,72.89,72.89,72.84,72.84,32255.0,48.902,48.902,48.8685,48.8685,32255.0
2016-04-18 14:55:00,72.84,72.84,72.77,72.8,32245.0,48.8685,48.8685,48.8215,48.8416,32245.0
2016-04-18 15:00:00,72.8,72.86,72.78,72.85,16464.0,48.8416,48.8819,48.8282,48.8752,16464.0
2016-04-18 15:05:00,72.85,72.85,72.78,72.8,42513.0,48.8752,48.8752,48.8282,48.8416,42513.0
2016-04-18 15:10:00,72.8,72.83,72.8,72.81,23372.0,48.8416,48.8618,48.8416,48.8483,23372.0
2016-04-18 15:15:00,72.82,72.83,72.81,72.82,11938.0,48.8551,48.8618,48.8483,48.8551,11938.0
2016-04-18 15:20:00,72.83,72.85,72.8,72.81,21372.0,48.8618,48.8752,48.8416,48.8483,21372.0
2016-04-18 15:25:00,72.81,72.84,72.79,72.8,49563.0,48.8483,48.8685,48.8349,48.8416,49563.0
2016-04-18 15:30:00,72.8,72.81,72.75,72.79,22849.0,48.8416,48.8483,48.8081,48.8349,22849.0
2016-04-18 15:35:00,72.8,72.85,72.79,72.84,21251.0,48.8416,48.8752,48.8349,48.8685,21251.0
2016-04-18 15:40:00,72.83,72.88,72.82,72.87,39826.0,48.8618,48.8953,48.8551,48.8886,39826.0
2016-04-18 15:45:00,72.88,72.9,72.79,72.79,92719.0,48.8953,48.9087,48.8349,48.8349,92719.0
2016-04-18 15:50:00,72.8,72.8,72.75,72.76,94212.0,48.8416,48.8416,48.8081,48.8148,94212.0
2016-04-18 15:55:00,72.76,72.88,72.75,72.87,125595.0,48.8148,48.8953,48.8081,48.8886,125595.0
2016-04-19 09:30:00,72.78,73.09,72.78,73.07,32800.0,48.8282,49.0362,48.8282,49.0228,32800.0
2016-04-19 09:35:00,73.02,73.02,72.84,72.89,13722.0,48.9892,48.9892,48.8685,48.902,13722.0
2016-04-19 09:40:00,72.86,72.97,72.66,72.68,22496.0,48.8819,48.9557,48.7477,48.7611,22496.0
2016-04-19 09:45:00,72.69,72.72,72.64,72.72,18450.0,48.7678,48.788,48.7343,48.788,18450.0
2016-04-19 09:50:00,72.72,72.84,72.69,72.8,31228.0,48.788,48.8685,48.7678,48.8416,31228.0
2016-04-19 09:55:00,72.8,72.92,72.79,72.83,14021.0,48.8416,48.9221,48.8349,48.8618,14021.0
2016-04-19 10:00:00,72.84,72.96,72.84,72.96,7223.0,48.8685,48.949,48.8685,48.949,7223.0
2016-04-19 10:05:00,72.96,73.09,72.96,73.02,7646.0,48.949,49.0362,48.949,48.9892,7646.0
2016-04-19 10:10:00,73.02,73.09,73.01,73.08,10969.0,48.9892,49.0362,48.9825,49.0295,10969.0
2016-04-19 10:15:00,73.07,73.14,73.03,73.14,10173.0,49.0228,49.0697,48.9959,49.0697,10173.0
2016-04-19 10:20:00,73.13,73.15,73.06,73.09,22688.0,49.063,49.0765,49.0161,49.0362,22688.0
2016-04-19 10:25:00,73.1,73.13,73.03,73.06,8030.0,49.0429,49.063,48.9959,49.0161,8030.0
2016-04-19 10:30:00,73.07,73.11,72.92,72.97,10572.0,49.0228,49.0496,48.9221,48.9557,10572.0
2016-04-19 10:35:00,72.96,72.96,72.7,72.72,16965.0,48.949,48.949,48.7745,48.788,16965.0
2016-04-19 10:40:00,72.72,72.74,72.62,72.67,22648.0,48.788,48.8014,48.7209,48.7544,22648.0
2016-04-19 10:45:00,72.67,72.7,72.59,72.59,30300.0,48.7544,48.7745,48.7007,48.7007,30300.0
2016-04-19 10:50:00,72.57,72.57,72.51,72.54,30389.0,48.6873,48.6873,48.6471,48.6672,30389.0
2016-04-19 10:55:00,72.54,72.54,72.48,72.49,32429.0,48.6672,48.6672,48.6269,48.6337,32429.0
2016-04-19 11:00:00,72.49,72.72,72.48,72.71,13675.0,48.6337,48.788,48.6269,48.7813,13675.0
2016-04-19 11:05:00,72.72,72.79,72.71,72.71,12349.0,48.788,48.8349,48.7813,48.7813,12349.0
2016-04-19 11:10:00,72.73,72.82,72.7,72.78,11635.0,48.7947,48.8551,48.7745,48.8282,11635.0
2016-04-19 11:15:00,72.78,72.85,72.78,72.8,17265.0,48.8282,48.8752,48.8282,48.8416,17265.0
2016-04-19 11:20:00,72.8,72.8,72.7,72.73,9170.0,48.8416,48.8416,48.7745,48.7947,9170.0
2016-04-19 11:25:00,72.72,72.72,72.68,72.68,28618.0,48.788,48.788,48.7611,48.7611,28618.0
2016-04-19 11:30:00,72.69,72.79,72.67,72.78,19066.0,48.7678,48.8349,48.7544,48.8282,19066.0
2016-04-19 11:35:00,72.79,72.89,72.79,72.83,27181.0,48.8349,48.902,48.8349,48.8618,27181.0
2016-04-19 11:40:00,72.81,72.89,72.79,72.87,35207.0,48.8483,48.902,48.8349,48.8886,35207.0
2016-04-19 11:45:00,72.87,72.98,72.87,72.96,24766.0,48.8886,48.9624,48.8886,48.949,24766.0
2016-04-19 11:50:00,72.95,72.96,72.9,72.91,40558.0,48.9423,48.949,48.9087,48.9154,40558.0
2016-04-19 11:55:00,72.9,72.92,72.83,72.84,37482.0,48.9087,48.9221,48.8618,48.8685,37482.0
2016-04-19 12:00:00,72.84,72.86,72.76,72.84,41324.0,48.8685,48.8819,48.8148,48.8685,41324.0
2016-04-19 12:05:00,72.84,72.84,72.75,72.81,37172.0,48.8685,48.8685,48.8081,48.8483,37172.0
2016-04-19 12:10:00,72.81,72.86,72.77,72.86,59631.0,48.8483,48.8819,48.8215,48.8819,59631.0
2016-04-19 12:15:00,72.85,72.85,72.79,72.82,25207.0,48.8752,48.8752,48.8349,48.8551,25207.0
2016-04-19 12:20:00,72.83,72.85,72.81,72.82,11360.0,48.8618,48.8752,48.8483,48.8551,11360.0
2016-04-19 12:25:00,72.81,72.82,72.75,72.77,13525.0,48.8483,48.8551,48.8081,48.8215,13525.0
2016-04-19 12:30:00,72.77,72.81,72.75,72.77,9085.0,48.8215,48.8483,48.8081,48.8215,9085.0
2016-04-19 12:35:00,72.77,72.87,72.76,72.85,38689.0,48.8215,48.8886,48.8148,48.8752,38689.0
2016-04-19 12:40:00,72.86,72.91,72.85,72.87,17042.0,48.8819,48.9154,48.8752,48.8886,17042.0
2016-04-19 12:45:00,72.86,72.9,72.85,72.86,7493.0,48.8819,48.9087,48.8752,48.8819,7493.0
2016-04-19 12:50:00,72.86,72.91,72.86,72.9,26560.0,48.8819,48.9154,48.8819,48.9087,26560.0
2016-04-19 12:55:00,72.9,72.91,72.83,72.84,13629.0,48.9087,48.9154,48.8618,48.8685,13629.0
2016-04-19 13:00:00,72.84,72.84,72.79,72.81,19623.0,48.8685,48.8685,48.8349,48.8483,19623.0
2016-04-19 13:05:00,72.81,72.81,72.78,72.8,24732.0,48.8483,48.8483,48.8282,48.8416,24732.0
2016-04-19 13:10:00,72.8,72.89,72.79,72.89,26795.0,48.8416,48.902,48.8349,48.902,26795.0
2016-04-19 13:15:00,72.89,72.89,72.85,72.88,24181.0,48.902,48.902,48.8752,48.8953,24181.0
2016-04-19 13:20:00,72.88,72.9,72.82,72.84,9330.0,48.8953,48.9087,48.8551,48.8685,9330.0
2016-04-19 13:25:00,72.84,72.88,72.82,72.88,10463.0,48.8685,48.8953,48.8551,48.8953,10463.0
2016-04-19 13:30:00,72.87,72.89,72.86,72.89,7352.0,48.8886,48.902,48.8819,48.902,7352.0
2016-04-19 13:35:00,72.88,72.89,72.85,72.86,14686.0,48.8953,48.902,48.8752,48.8819,14686.0
2016-04-19 13:40:00,72.85,72.86,72.82,72.83,9333.0,48.8752,48.8819,48.8551,48.8618,9333.0
2016-04-19 13:45:00,72.83,72.86,72.83,72.83,7413.0,48.8618,48.8819,48.8618,48.8618,7413.0
2016-04-19 13:50:00,72.84,72.84,72.8,72.82,12322.0,48.8685,48.8685,48.8416,48.8551,12322.0
2016-04-19 13:55:00,72.82,72.83,72.8,72.81,7564.0,48.8551,48.8618,48.8416,48.8483,7564.0
2016-04-19 14:00:00,72.8,72.83,72.79,72.8,14673.0,48.8416,48.8618,48.8349,48.8416,14673.0
2016-04-19 14:05:00,72.8,72.81,72.78,72.81,14188.0,48.8416,48.8483,48.8282,48.8483,14188.0
2016-04-19 14:10:00,72.81,72.81,72.79,72.8,17254.0,48.8483,48.8483,48.8349,48.8416,17254.0
2016-04-19 14:15:00,72.8,72.81,72.78,72.8,13681.0,48.8416,48.8483,48.8282,48.8416,13681.0
2016-04-19 14:20:00,72.79,72.81,72.78,72.78,24649.0,48.8349,48.8483,48.8282,48.8282,24649.0
2016-04-19 14:25:00,72.79,72.81,72.78,72.78,15991.0,48.8349,48.8483,48.8282,48.8282,15991.0
2016-04-19 14:30:00,72.79,72.79,72.75,72.75,7983.0,48.8349,48.8349,48.8081,48.8081,7983.0
2016-04-19 14:35:00,72.75,72.76,72.71,72.72,8372.0,48.8081,48.8148,48.7813,48.788,8372.0
2016-04-19 14:40:00,72.72,72.74,72.72,72.73,30543.0,48.788,48.8014,48.788,48.7947,30543.0
2016-04-19 14:45:00,72.73,72.75,72.72,72.73,21186.0,48.7947,48.8081,48.788,48.7947,21186.0
2016-04-19 14:50:00,72.73,72.74,72.72,72.73,30042.0,48.7947,48.8014,48.788,48.7947,30042.0
2016-04-19 14:55:00,72.73,72.76,72.71,72.71,123771.0,48.7947,48.8148,48.7813,48.7813,123771.0
2016-04-19 15:00:00,72.72,72.76,72.71,72.76,19675.0,48.788,48.8148,48.7813,48.8148,19675.0
2016-04-19 15:05:00,72.76,72.77,72.75,72.77,33567.0,48.8148,48.8215,48.8081,48.8215,33567.0
2016-04-19 15:10:00,72.77,72.82,72.76,72.82,20422.0,48.8215,48.8551,48.8148,48.8551,20422.0
2016-04-19 15:15:00,72.82,72.83,72.74,72.75,24615.0,48.8551,48.8618,48.8014,48.8081,24615.0
2016-04-19 15:20:00,72.74,72.77,72.72,72.77,25562.0,48.8014,48.8215,48.788,48.8215,25562.0
2016-04-19 15:25:00,72.77,72.8,72.76,72.77,28610.0,48.8215,48.8416,48.8148,48.8215,28610.0
2016-04-19 15:30:00,72.77,72.8,72.75,72.77,30481.0,48.8215,48.8416,48.8081,48.8215,30481.0
2016-04-19 15:35:00,72.77,72.78,72.73,72.76,45038.0,48.8215,48.8282,48.7947,48.8148,45038.0
2016-04-19 15:40:00,72.75,72.76,72.72,72.74,50543.0,48.8081,48.8148,48.788,48.8014,50543.0
2016-04-19 15:45:00,72.74,72.76,72.73,72.76,45246.0,48.8014,48.8148,48.7947,48.8148,45246.0
2016-04-19 15:50:00,72.76,72.78,72.75,72.76,53541.0,48.8148,48.8282,48.8081,48.8148,53541.0
2016-04-19 15:55:00,72.77,72.81,72.73,72.79,167089.0,48.8215,48.8483,48.7947,48.8349,167089.0
2016-04-20 09:30:00,72.98,73.09,72.85,72.95,31735.0,48.9624,49.0362,48.8752,48.9423,31735.0
2016-04-20 09:35:00,72.91,73.06,72.88,72.88,15015.0,48.9154,49.0161,48.8953,48.8953,15015.0
2016-04-20 09:40:00,72.85,72.86,72.68,72.81,11663.0,48.8752,48.8819,48.7611,48.8483,11663.0
2016-04-20 09:45:00,72.8,72.81,72.64,72.68,16232.0,48.8416,48.8483,48.7343,48.7611,16232.0
2016-04-20 09:50:00,72.67,72.7,72.59,72.63,34670.0,48.7544,48.7745,48.7007,48.7276,34670.0
2016-04-20 09:55:00,72.63,72.64,72.51,72.57,12612.0,48.7276,48.7343,48.6471,48.6873,12612.0
2016-04-20 10:00:00,72.59,72.59,72.48,72.51,22439.0,48.7007,48.7007,48.6269,48.6471,22439.0
2016-04-20 10:05:00,72.49,72.52,72.34,72.37,25814.0,48.6337,48.6538,48.533,48.5532,25814.0
2016-04-20 10:10:00,72.39,72.44,72.26,72.26,25355.0,48.5666,48.6001,48.4794,48.4794,25355.0
2016-04-20 10:15:00,72.26,72.29,72.24,72.25,28053.0,48.4794,48.4995,48.4659,48.4726,28053.0
2016-04-20 10:20:00,72.23,72.26,72.13,72.15,21118.0,48.4592,48.4794,48.3921,48.4056,21118.0
2016-04-20 10:25:00,72.14,72.15,71.96,72.0,42575.0,48.3988,48.4056,48.2781,48.3049,42575.0
2016-04-20 10:30:00,72.01,72.11,72.0,72.07,36578.0,48.3116,48.3787,48.3049,48.3519,36578.0
2016-04-20 10:35:00,72.08,72.22,72.08,72.2,54658.0,48.3586,48.4525,48.3586,48.4391,54658.0
2016-04-20 10:40:00,72.2,72.27,72.16,72.2,13892.0,48.4391,48.4861,48.4123,48.4391,13892.0
2016-04-20 10:45:00,72.19,72.28,72.14,72.17,25204.0,48.4324,48.4928,48.3988,48.419,25204.0
2016-04-20 10:50:00,72.18,72.22,72.04,72.05,21003.0,48.4257,48.4525,48.3318,48.3385,21003.0
2016-04-20 10:55:00,72.05,72.07,71.98,72.06,54112.0,48.3385,48.3519,48.2915,48.3452,54112.0
2016-04-20 11:00:00,72.07,72.14,72.03,72.04,56112.0,48.3519,48.3988,48.325,48.3318,56112.0
2016-04-20 11:05:00,72.05,72.17,72.04,72.13,15160.0,48.3385,48.419,48.3318,48.3921,15160.0
2016-04-20 11:10:00,72.14,72.28,72.09,72.28,15470.0,48.3988,48.4928,48.3653,48.4928,15470.0
2016-04-20 11:15:00,72.27,72.42,72.27,72.39,16188.0,48.4861,48.5867,48.4861,48.5666,16188.0
2016-04-20 11:20:00,72.38,72.39,72.29,72.3,29096.0,48.5599,48.5666,48.4995,48.5062,29096.0
2016-04-20 11:25:00,72.31,72.41,72.3,72.34,19576.0,48.5129,48.58,48.5062,48.533,19576.0
2016-04-20 11:30:00,72.31,72.47,72.31,72.42,9888.0,48.5129,48.6202,48.5129,48.5867,9888.0
2016-04-20 11:35:00,72.42,72.47,72.38,72.39,9800.0,48.5867,48.6202,48.5599,48.5666,9800.0
2016-04-20 11:40:00,72.39,72.5,72.39,72.5,17035.0,48.5666,48.6404,48.5666,48.6404,17035.0
2016-04-20 11:45:00,72.49,72.51,72.45,72.49,12515.0,48.6337,48.6471,48.6068,48.6337,12515.0
2016-04-20 11:50:00,72.5,72.53,72.47,72.53,15611.0,48.6404,48.6605,48.6202,48.6605,15611.0
2016-04-20 11:55:00,72.51,72.54,72.43,72.43,7210.0,48.6471,48.6672,48.5934,48.5934,7210.0
2016-04-20 12:00:00,72.42,72.42,72.33,72.34,16386.0,48.5867,48.5867,48.5263,48.533,16386.0
2016-04-20 12:05:00,72.33,72.38,72.31,72.36,9806.0,48.5263,48.5599,48.5129,48.5464,9806.0
2016-04-20 12:10:00,72.36,72.38,72.32,72.36,10500.0,48.5464,48.5599,48.5196,48.5464,10500.0
2016-04-20 12:15:00,72.37,72.38,72.36,72.37,4839.0,48.5532,48.5599,48.5464,48.5532,4839.0
2016-04-20 12:20:00,72.38,72.44,72.37,72.39,12935.0,48.5599,48.6001,48.5532,48.5666,12935.0
2016-04-20 12:25:00,72.38,72.4,72.36,72.39,9989.0,48.5599,48.5733,48.5464,48.5666,9989.0
2016-04-20 12:30:00,72.38,72.46,72.38,72.41,8554.0,48.5599,48.6135,48.5599,48.58,8554.0
2016-04-20 12:35:00,72.4,72.46,72.39,72.42,8113.0,48.5733,48.6135,48.5666,48.5867,8113.0
2016-04-20 12:40:00,72.41,72.45,72.39,72.45,5537.0,48.58,48.6068,48.5666,48.6068,5537.0
2016-04-20 12:45:00,72.45,72.48,72.45,72.48,6225.0,48.6068,48.6269,48.6068,48.6269,6225.0
2016-04-20 12:50:00,72.48,72.5,72.42,72.42,11457.0,48.6269,48.6404,48.5867,48.5867,11457.0
2016-04-20 12:55:00,72.41,72.41,72.34,72.34,23872.0,48.58,48.58,48.533,48.533,23872.0
2016-04-20 13:00:00,72.33,72.35,72.26,72.26,38664.0,48.5263,48.5397,48.4794,48.4794,38664.0
2016-04-20 13:05:00,72.26,72.28,72.17,72.21,8353.0,48.4794,48.4928,48.419,48.4458,8353.0
2016-04-20 13:10:00,72.21,72.27,72.19,72.19,7438.0,48.4458,48.4861,48.4324,48.4324,7438.0
2016-04-20 13:15:00,72.19,72.2,72.12,72.15,15105.0,48.4324,48.4391,48.3854,48.4056,15105.0
2016-04-20 13:20:00,72.17,72.19,72.14,72.15,5969.0,48.419,48.4324,48.3988,48.4056,5969.0
2016-04-20 13:25:00,72.17,72.2,72.15,72.19,21073.0,48.419,48.4391,48.4056,48.4324,21073.0
2016-04-20 13:30:00,72.19,72.22,72.19,72.22,9584.0,48.4324,48.4525,48.4324,48.4525,9584.0
2016-04-20 13:35:00,72.22,72.22,72.1,72.1,13233.0,48.4525,48.4525,48.372,48.372,13233.0
2016-04-20 13:40:00,72.11,72.11,72.04,72.09,14222.0,48.3787,48.3787,48.3318,48.3653,14222.0
2016-04-20 13:45:00,72.09,72.11,72.06,72.09,20851.0,48.3653,48.3787,48.3452,48.3653,20851.0
2016-04-20 13:50:00,72.08,72.11,72.07,72.07,10569.0,48.3586,48.3787,48.3519,48.3519,10569.0
2016-04-20 13:55:00,72.07,72.08,72.0,72.03,25206.0,48.3519,48.3586,48.3049,48.325,25206.0
2016-04-20 14:00:00,72.03,72.03,71.87,71.88,28080.0,48.325,48.325,48.2177,48.2244,28080.0
2016-04-20 14:05:00,71.89,71.91,71.84,71.84,10816.0,48.2311,48.2445,48.1976,48.1976,10816.0
2016-04-20 14:10:00,71.83,71.86,71.8,71.81,27888.0,48.1909,48.211,48.1707,48.1774,27888.0
2016-04-20 14:15:00,71.82,71.86,71.8,71.81,19560.0,48.1842,48.211,48.1707,48.1774,19560.0
2016-04-20 14:20:00,71.82,71.85,71.75,71.75,17261.0,48.1842,48.2043,48.1372,48.1372,17261.0
2016-04-20 14:25:00,71.75,71.87,71.74,71.77,13483.0,48.1372,48.2177,48.1305,48.1506,13483.0
2016-04-20 14:30:00,71.77,71.89,71.75,71.88,12387.0,48.1506,48.2311,48.1372,48.2244,12387.0
2016-04-20 14:35:00,71.89,71.89,71.8,71.8,15873.0,48.2311,48.2311,48.1707,48.1707,15873.0
2016-04-20 14:40:00,71.79,71.83,71.76,71.83,23924.0,48.164,48.1909,48.1439,48.1909,23924.0
2016-04-20 14:45:00,71.82,71.85,71.77,71.78,14646.0,48.1842,48.2043,48.1506,48.1573,14646.0
2016-04-20 14:50:00,71.77,71.79,71.6,71.62,34898.0,48.1506,48.164,48.0366,48.05,34898.0
2016-04-20 14:55:00,71.63,71.64,71.57,71.57,13850.0,48.0567,48.0634,48.0164,48.0164,13850.0
2016-04-20 15:00:00,71.58,71.59,71.51,71.52,32133.0,48.0231,48.0298,47.9762,47.9829,32133.0
2016-04-20 15:05:00,71.53,71.53,71.43,71.47,36804.0,47.9896,47.9896,47.9225,47.9493,36804.0
2016-04-20 15:10:00,71.46,71.46,71.33,71.37,47508.0,47.9426,47.9426,47.8554,47.8822,47508.0
2016-04-20 15:15:00,71.36,71.36,71.19,71.2,76274.0,47.8755,47.8755,47.7615,47.7682,76274.0
2016-04-20 15:20:00,71.2,71.25,71.14,71.24,43196.0,47.7682,47.8017,47.7279,47.795,43196.0
2016-04-20 15:25:00,71.24,71.39,71.24,71.39,40774.0,47.795,47.8957,47.795,47.8957,40774.0
2016-04-20 15:30:00,71.4,71.42,71.27,71.28,46299.0,47.9024,47.9158,47.8152,47.8219,46299.0
2016-04-20 15:35:00,71.28,71.28,71.11,71.12,47662.0,47.8219,47.8219,47.7078,47.7145,47662.0
2016-04-20 15:40:00,71.11,71.17,71.08,71.16,52214.0,47.7078,47.7481,47.6877,47.7414,52214.0
2016-04-20 15:45:00,71.17,71.19,71.02,71.02,70488.0,47.7481,47.7615,47.6474,47.6474,70488.0
2016-04-20 15:50:00,71.03,71.09,71.03,71.05,110426.0,47.6541,47.6944,47.6541,47.6676,110426.0
2016-04-20 15:55:00,71.05,71.14,71.04,71.08,120093.0,47.6676,47.7279,47.6609,47.6877,120093.0
2016-04-21 09:30:00,71.08,71.08,70.52,70.63,73608.0,47.6877,47.6877,47.312,47.3858,73608.0
2016-04-21 09:35:00,70.63,70.66,70.27,70.38,32911.0,47.3858,47.4059,47.1443,47.2181,32911.0
2016-04-21 09:40:00,70.35,70.43,70.2,70.32,31555.0,47.1979,47.2516,47.0973,47.1778,31555.0
2016-04-21 09:45:00,70.32,70.49,70.27,70.45,30133.0,47.1778,47.2919,47.1443,47.265,30133.0
2016-04-21 09:50:00,70.44,70.74,70.44,70.69,27156.0,47.2583,47.4596,47.2583,47.426,27156.0
2016-04-21 09:55:00,70.69,70.87,70.6,70.64,56981.0,47.426,47.5468,47.3657,47.3925,56981.0
2016-04-21 10:00:00,70.63,70.76,70.59,70.73,26660.0,47.3858,47.473,47.3589,47.4529,26660.0
2016-04-21 10:05:00,70.74,71.05,70.72,70.97,27770.0,47.4596,47.6676,47.4462,47.6139,27770.0
2016-04-21 10:10:00,70.96,70.97,70.81,70.81,17026.0,47.6072,47.6139,47.5065,47.5065,17026.0
2016-04-21 10:15:00,70.78,70.81,70.64,70.71,21985.0,47.4864,47.5065,47.3925,47.4395,21985.0
2016-04-21 10:20:00,70.69,70.7,70.52,70.56,36742.0,47.426,47.4327,47.312,47.3388,36742.0
2016-04-21 10:25:00,70.54,70.56,70.38,70.39,37116.0,47.3254,47.3388,47.2181,47.2248,37116.0
2016-04-21 10:30:00,70.38,70.51,70.32,70.51,57845.0,47.2181,47.3053,47.1778,47.3053,57845.0
2016-04-21 10:35:00,70.51,70.51,70.21,70.32,59462.0,47.3053,47.3053,47.104,47.1778,59462.0
2016-04-21 10:40:00,70.31,70.44,70.25,70.34,37718.0,47.1711,47.2583,47.1308,47.1912,37718.0
2016-04-21 10:45:00,70.35,70.37,70.13,70.14,20907.0,47.1979,47.2113,47.0503,47.057,20907.0
2016-04-21 10:50:00,70.14,70.16,69.98,70.16,62832.0,47.057,47.0705,46.9497,47.0705,62832.0
2016-04-21 10:55:00,70.16,70.29,70.07,70.09,22293.0,47.0705,47.1577,47.0101,47.0235,22293.0
2016-04-21 11:00:00,70.09,70.22,70.08,70.19,30728.0,47.0235,47.1107,47.0168,47.0906,30728.0
2016-04-21 11:05:00,70.2,70.21,70.01,70.03,25561.0,47.0973,47.104,46.9698,46.9832,25561.0
2016-04-21 11:10:00,70.04,70.09,69.97,70.0,22971.0,46.9899,47.0235,46.943,46.9631,22971.0
2016-04-21 11:15:00,69.98,70.11,69.96,69.96,26746.0,46.9497,47.0369,46.9363,46.9363,26746.0
2016-04-21 11:20:00,69.97,70.2,69.97,70.2,48511.0,46.943,47.0973,46.943,47.0973,48511.0
2016-04-21 11:25:00,70.19,70.27,70.1,70.16,23986.0,47.0906,47.1443,47.0302,47.0705,23986.0
2016-04-21 11:30:00,70.15,70.15,69.98,69.98,16089.0,47.0637,47.0637,46.9497,46.9497,16089.0
2016-04-21 11:35:00,69.97,69.99,69.89,69.9,65811.0,46.943,46.9564,46.8893,46.896,65811.0
2016-04-21 11:40:00,69.9,69.91,69.72,69.74,32387.0,46.896,46.9027,46.7753,46.7887,32387.0
2016-04-21 11:45:00,69.75,69.78,69.67,69.78,76102.0,46.7954,46.8155,46.7417,46.8155,76102.0
2016-04-21 11:50:00,69.78,69.78,69.7,69.71,44966.0,46.8155,46.8155,46.7618,46.7686,44966.0
2016-04-21 11:55:00,69.71,69.73,69.59,69.63,30514.0,46.7686,46.782,46.688,46.7149,30514.0
2016-04-21 12:00:00,69.62,69.79,69.61,69.77,33385.0,46.7082,46.8222,46.7015,46.8088,33385.0
2016-04-21 12:05:00,69.77,69.79,69.7,69.73,20635.0,46.8088,46.8222,46.7618,46.782,20635.0
2016-04-21 12:10:00,69.73,69.83,69.72,69.74,11785.0,46.782,46.8491,46.7753,46.7887,11785.0
2016-04-21 12:15:00,69.74,69.79,69.67,69.79,19900.0,46.7887,46.8222,46.7417,46.8222,19900.0
2016-04-21 12:20:00,69.78,69.82,69.69,69.7,26105.0,46.8155,46.8424,46.7551,46.7618,26105.0
2016-04-21 12:25:00,69.7,69.8,69.66,69.79,14640.0,46.7618,46.8289,46.735,46.8222,14640.0
2016-04-21 12:30:00,69.8,69.8,69.69,69.73,17607.0,46.8289,46.8289,46.7551,46.782,17607.0
2016-04-21 12:35:00,69.74,69.79,69.73,69.76,35552.0,46.7887,46.8222,46.782,46.8021,35552.0
2016-04-21 12:40:00,69.76,69.87,69.75,69.84,43807.0,46.8021,46.8759,46.7954,46.8558,43807.0
2016-04-21 12:45:00,69.85,69.85,69.67,69.67,44026.0,46.8625,46.8625,46.7417,46.7417,44026.0
2016-04-21 12:50:00,69.67,69.69,69.61,69.65,15727.0,46.7417,46.7551,46.7015,46.7283,15727.0
2016-04-21 12:55:00,69.65,69.71,69.65,69.68,18493.0,46.7283,46.7686,46.7283,46.7484,18493.0
2016-04-21 13:00:00,69.69,69.84,69.68,69.75,23460.0,46.7551,46.8558,46.7484,46.7954,23460.0
2016-04-21 13:05:00,69.75,69.75,69.61,69.63,18272.0,46.7954,46.7954,46.7015,46.7149,18272.0
2016-04-21 13:10:00,69.63,69.67,69.59,69.59,28637.0,46.7149,46.7417,46.688,46.688,28637.0
2016-04-21 13:15:00,69.6,69.6,69.46,69.47,29001.0,46.6948,46.6948,46.6008,46.6075,29001.0
2016-04-21 13:20:00,69.47,69.6,69.46,69.55,29886.0,46.6075,46.6948,46.6008,46.6612,29886.0
2016-04-21 13:25:00,69.55,69.56,69.48,69.51,23636.0,46.6612,46.6679,46.6142,46.6344,23636.0
2016-04-21 13:30:00,69.52,69.55,69.48,69.53,19637.0,46.6411,46.6612,46.6142,46.6478,19637.0
2016-04-21 13:35:00,69.53,69.53,69.42,69.47,37499.0,46.6478,46.6478,46.574,46.6075,37499.0
2016-04-21 13:40:00,69.46,69.57,69.45,69.55,24595.0,46.6008,46.6746,46.5941,46.6612,24595.0
2016-04-21 13:45:00,69.54,69.54,69.41,69.42,18770.0,46.6545,46.6545,46.5673,46.574,18770.0
2016-04-21 13:50:00,69.41,69.42,69.3,69.32,27914.0,46.5673,46.574,46.4935,46.5069,27914.0
2016-04-21 13:55:00,69.32,69.35,69.28,69.35,69677.0,46.5069,46.527,46.4801,46.527,69677.0
2016-04-21 14:00:00,69.36,69.37,69.31,69.31,53275.0,46.5337,46.5404,46.5002,46.5002,53275.0
2016-04-21 14:05:00,69.31,69.47,69.31,69.47,72551.0,46.5002,46.6075,46.5002,46.6075,72551.0
2016-04-21 14:10:00,69.47,69.54,69.44,69.53,47730.0,46.6075,46.6545,46.5874,46.6478,47730.0
2016-04-21 14:15:00,69.53,69.66,69.53,69.59,51433.0,46.6478,46.735,46.6478,46.688,51433.0
2016-04-21 14:20:00,69.58,69.67,69.56,69.65,36811.0,46.6813,46.7417,46.6679,46.7283,36811.0
2016-04-21 14:25:00,69.65,69.72,69.64,69.7,33123.0,46.7283,46.7753,46.7216,46.7618,33123.0
2016-04-21 14:30:00,69.71,69.73,69.59,69.6,35025.0,46.7686,46.782,46.688,46.6948,35025.0
2016-04-21 14:35:00,69.59,69.67,69.59,69.6,23718.0,46.688,46.7417,46.688,46.6948,23718.0
2016-04-21 14:40:00,69.59,69.59,69.47,69.47,57045.0,46.688,46.688,46.6075,46.6075,57045.0
2016-04-21 14:45:00,69.48,69.53,69.46,69.48,34670.0,46.6142,46.6478,46.6008,46.6142,34670.0
2016-04-21 14:50:00,69.47,69.58,69.46,69.5,33845.0,46.6075,46.6813,46.6008,46.6277,33845.0
2016-04-21 14:55:00,69.5,69.6,69.48,69.56,46755.0,46.6277,46.6948,46.6142,46.6679,46755.0
2016-04-21 15:00:00,69.57,69.77,69.55,69.73,38749.0,46.6746,46.8088,46.6612,46.782,38749.0
2016-04-21 15:05:00,69.74,69.74,69.68,69.71,31285.0,46.7887,46.7887,46.7484,46.7686,31285.0
2016-04-21 15:10:00,69.7,69.71,69.62,69.7,23953.0,46.7618,46.7686,46.7082,46.7618,23953.0
2016-04-21 15:15:00,69.7,69.72,69.67,69.7,46274.0,46.7618,46.7753,46.7417,46.7618,46274.0
2016-04-21 15:20:00,69.7,69.71,69.65,69.66,41962.0,46.7618,46.7686,46.7283,46.735,41962.0
2016-04-21 15:25:00,69.65,69.71,69.59,69.62,30552.0,46.7283,46.7686,46.688,46.7082,30552.0
2016-04-21 15:30:00,69.62,69.67,69.61,69.63,32517.0,46.7082,46.7417,46.7015,46.7149,32517.0
2016-04-21 15:35:00,69.62,69.68,69.61,69.61,22983.0,46.7082,46.7484,46.7015,46.7015,22983.0
2016-04-21 15:40:00,69.61,69.68,69.57,69.66,38066.0,46.7015,46.7484,46.6746,46.735,38066.0
2016-04-21 15:45:00,69.65,69.68,69.6,69.67,38835.0,46.7283,46.7484,46.6948,46.7417,38835.0
2016-04-21 15:50:00,69.67,69.67,69.58,69.58,128553.0,46.7417,46.7417,46.6813,46.6813,128553.0
2016-04-21 15:55:00,69.59,69.59,69.5,69.51,200219.0,46.688,46.688,46.6277,46.6344,200219.0
2016-04-22 09:30:00,69.57,70.24,69.55,69.93,71451.0,46.6746,47.1241,46.6612,46.9162,71451.0
2016-04-22 09:35:00,69.93,69.98,69.8,69.97,24447.0,46.9162,46.9497,46.8289,46.943,24447.0
2016-04-22 09:40:00,69.98,70.01,69.79,69.81,31522.0,46.9497,46.9698,46.8222,46.8356,31522.0
2016-04-22 09:45:00,69.83,69.93,69.75,69.87,75150.0,46.8491,46.9162,46.7954,46.8759,75150.0
2016-04-22 09:50:00,69.88,70.05,69.78,70.0,42362.0,46.8826,46.9967,46.8155,46.9631,42362.0
2016-04-22 09:55:00,70.01,70.14,69.99,70.11,53429.0,46.9698,47.057,46.9564,47.0369,53429.0
2016-04-22 10:00:00,70.14,70.23,70.11,70.14,35511.0,47.057,47.1174,47.0369,47.057,35511.0
2016-04-22 10:05:00,70.15,70.21,70.11,70.14,32441.0,47.0637,47.104,47.0369,47.057,32441.0
2016-04-22 10:10:00,70.13,70.24,70.13,70.22,32892.0,47.0503,47.1241,47.0503,47.1107,32892.0
2016-04-22 10:15:00,70.22,70.25,70.14,70.16,33188.0,47.1107,47.1308,47.057,47.0705,33188.0
2016-04-22 10:20:00,70.15,70.16,70.08,70.09,30504.0,47.0637,47.0705,47.0168,47.0235,30504.0
2016-04-22 10:25:00,70.09,70.12,70.07,70.09,29724.0,47.0235,47.0436,47.0101,47.0235,29724.0
2016-04-22 10:30:00,70.09,70.14,70.02,70.05,31048.0,47.0235,47.057,46.9765,46.9967,31048.0
2016-04-22 10:35:00,70.06,70.1,69.94,69.97,16841.0,47.0034,47.0302,46.9229,46.943,16841.0
2016-04-22 10:40:00,69.98,69.99,69.9,69.93,23024.0,46.9497,46.9564,46.896,46.9162,23024.0
2016-04-22 10:45:00,69.92,70.08,69.89,70.03,17292.0,46.9094,47.0168,46.8893,46.9832,17292.0
2016-04-22 10:50:00,70.01,70.07,69.99,69.99,23874.0,46.9698,47.0101,46.9564,46.9564,23874.0
2016-04-22 10:55:00,69.98,70.0,69.93,69.99,25288.0,46.9497,46.9631,46.9162,46.9564,25288.0
2016-04-22 11:00:00,69.99,70.0,69.92,69.92,12959.0,46.9564,46.9631,46.9094,46.9094,12959.0
2016-04-22 11:05:00,69.92,69.95,69.85,69.89,15772.0,46.9094,46.9296,46.8625,46.8893,15772.0
2016-04-22 11:10:00,69.87,70.01,69.87,69.95,19605.0,46.8759,46.9698,46.8759,46.9296,19605.0
2016-04-22 11:15:00,69.94,70.03,69.94,70.01,26351.0,46.9229,46.9832,46.9229,46.9698,26351.0
2016-04-22 11:20:00,70.01,70.01,69.93,69.98,21515.0,46.9698,46.9698,46.9162,46.9497,21515.0
2016-04-22 11:25:00,69.99,70.08,69.97,70.08,27349.0,46.9564,47.0168,46.943,47.0168,27349.0
2016-04-22 11:30:00,70.08,70.11,70.05,70.07,29483.0,47.0168,47.0369,46.9967,47.0101,29483.0
2016-04-22 11:35:00,70.08,70.09,70.03,70.03,26843.0,47.0168,47.0235,46.9832,46.9832,26843.0
2016-04-22 11:40:00,70.02,70.03,69.91,69.92,17031.0,46.9765,46.9832,46.9027,46.9094,17031.0
2016-04-22 11:45:00,69.91,69.94,69.91,69.94,12697.0,46.9027,46.9229,46.9027,46.9229,12697.0
2016-04-22 11:50:00,69.93,69.95,69.89,69.94,23197.0,46.9162,46.9296,46.8893,46.9229,23197.0
2016-04-22 11:55:00,69.94,69.94,69.91,69.92,23729.0,46.9229,46.9229,46.9027,46.9094,23729.0
2016-04-22 12:00:00,69.92,69.94,69.89,69.89,39752.0,46.9094,46.9229,46.8893,46.8893,39752.0
2016-04-22 12:05:00,69.89,69.89,69.79,69.79,17866.0,46.8893,46.8893,46.8222,46.8222,17866.0
2016-04-22 12:10:00,69.79,69.81,69.73,69.75,26008.0,46.8222,46.8356,46.782,46.7954,26008.0
2016-04-22 12:15:00,69.74,69.75,69.71,69.73,12997.0,46.7887,46.7954,46.7686,46.782,12997.0
2016-04-22 12:20:00,69.73,69.77,69.72,69.73,11220.0,46.782,46.8088,46.7753,46.782,11220.0
2016-04-22 12:25:00,69.74,69.77,69.73,69.75,7270.0,46.7887,46.8088,46.782,46.7954,7270.0
2016-04-22 12:30:00,69.76,69.77,69.71,69.72,22445.0,46.8021,46.8088,46.7686,46.7753,22445.0
2016-04-22 12:35:00,69.72,69.76,69.71,69.76,7729.0,46.7753,46.8021,46.7686,46.8021,7729.0
2016-04-22 12:40:00,69.76,69.77,69.73,69.77,10911.0,46.8021,46.8088,46.782,46.8088,10911.0
2016-04-22 12:45:00,69.77,69.77,69.74,69.76,14007.0,46.8088,46.8088,46.7887,46.8021,14007.0
2016-04-22 12:50:00,69.75,69.76,69.73,69.75,9761.0,46.7954,46.8021,46.782,46.7954,9761.0
2016-04-22 12:55:00,69.74,69.77,69.73,69.74,7292.0,46.7887,46.8088,46.782,46.7887,7292.0
2016-04-22 13:00:00,69.74,69.77,69.73,69.75,12425.0,46.7887,46.8088,46.782,46.7954,12425.0
2016-04-22 13:05:00,69.74,69.79,69.74,69.76,6917.0,46.7887,46.8222,46.7887,46.8021,6917.0
2016-04-22 13:10:00,69.77,69.82,69.74,69.76,38791.0,46.8088,46.8424,46.7887,46.8021,38791.0
2016-04-22 13:15:00,69.75,69.75,69.66,69.67,8229.0,46.7954,46.7954,46.735,46.7417,8229.0
2016-04-22 13:20:00,69.67,69.71,69.66,69.71,10350.0,46.7417,46.7686,46.735,46.7686,10350.0
2016-04-22 13:25:00,69.71,69.73,69.68,69.69,6179.0,46.7686,46.782,46.7484,46.7551,6179.0
2016-04-22 13:30:00,69.69,69.73,69.68,69.73,10486.0,46.7551,46.782,46.7484,46.782,10486.0
2016-04-22 13:35:00,69.73,69.73,69.67,69.69,11587.0,46.782,46.782,46.7417,46.7551,11587.0
2016-04-22 13:40:00,69.7,69.87,69.7,69.81,56319.0,46.7618,46.8759,46.7618,46.8356,56319.0
2016-04-22 13:45:00,69.8,69.94,69.79,69.9,30971.0,46.8289,46.9229,46.8222,46.896,30971.0
2016-04-22 13:50:00,69.9,69.93,69.84,69.89,56090.0,46.896,46.9162,46.8558,46.8893,56090.0
2016-04-22 13:55:00,69.89,69.9,69.81,69.84,40419.0,46.8893,46.896,46.8356,46.8558,40419.0
2016-04-22 14:00:00,69.83,69.98,69.82,69.97,13601.0,46.8491,46.9497,46.8424,46.943,13601.0
2016-04-22 14:05:00,69.98,69.98,69.94,69.96,16614.0,46.9497,46.9497,46.9229,46.9363,16614.0
2016-04-22 14:10:00,69.96,70.04,69.95,70.0,11206.0,46.9363,46.9899,46.9296,46.9631,11206.0
2016-04-22 14:15:00,70.0,70.08,69.97,70.08,14262.0,46.9631,47.0168,46.943,47.0168,14262.0
2016-04-22 14:20:00,70.08,70.15,70.07,70.07,15889.0,47.0168,47.0637,47.0101,47.0101,15889.0
2016-04-22 14:25:00,70.08,70.13,70.06,70.11,12158.0,47.0168,47.0503,47.0034,47.0369,12158.0
2016-04-22 14:30:00,70.11,70.11,70.06,70.08,25670.0,47.0369,47.0369,47.0034,47.0168,25670.0
2016-04-22 14:35:00,70.09,70.11,70.08,70.1,12186.0,47.0235,47.0369,47.0168,47.0302,12186.0
2016-04-22 14:40:00,70.09,70.13,70.08,70.13,13255.0,47.0235,47.0503,47.0168,47.0503,13255.0
2016-04-22 14:45:00,70.12,70.14,70.08,70.14,10223.0,47.0436,47.057,47.0168,47.057,10223.0
2016-04-22 14:50:00,70.14,70.15,70.09,70.11,13958.0,47.057,47.0637,47.0235,47.0369,13958.0
2016-04-22 14:55:00,70.11,70.12,70.07,70.09,7676.0,47.0369,47.0436,47.0101,47.0235,7676.0
2016-04-22 15:00:00,70.09,70.13,70.07,70.07,11659.0,47.0235,47.0503,47.0101,47.0101,11659.0
2016-04-22 15:05:00,70.06,70.06,70.01,70.04,23052.0,47.0034,47.0034,46.9698,46.9899,23052.0
2016-04-22 15:10:00,70.05,70.13,70.05,70.09,12236.0,46.9967,47.0503,46.9967,47.0235,12236.0
2016-04-22 15:15:00,70.09,70.1,70.03,70.05,30783.0,47.0235,47.0302,46.9832,46.9967,30783.0
2016-04-22 15:20:00,70.04,70.08,70.0,70.04,32907.0,46.9899,47.0168,46.9631,46.9899,32907.0
2016-04-22 15:25:00,70.04,70.13,70.02,70.09,130648.0,46.9899,47.0503,46.9765,47.0235,130648.0
2016-04-22 15:30:00,70.09,70.11,70.03,70.05,50974.0,47.0235,47.0369,46.9832,46.9967,50974.0
2016-04-22 15:35:00,70.06,70.11,70.04,70.04,40241.0,47.0034,47.0369,46.9899,46.9899,40241.0
2016-04-22 15:40:00,70.04,70.04,70.0,70.03,35630.0,46.9899,46.9899,46.9631,46.9832,35630.0
2016-04-22 15:45:00,70.02,70.12,70.02,70.12,56901.0,46.9765,47.0436,46.9765,47.0436,56901.0
2016-04-22 15:50:00,70.11,70.12,70.06,70.07,62287.0,47.0369,47.0436,47.0034,47.0101,62287.0
2016-04-22 15:55:00,70.08,70.11,70.06,70.08,101222.0,47.0168,47.0369,47.0034,47.0168,101222.0
2016-04-25 09:30:00,70.07,70.34,69.99,70.18,41065.0,47.0101,47.1912,46.9564,47.0839,41065.0
2016-04-25 09:35:00,70.19,70.19,69.91,70.0,15712.0,47.0906,47.0906,46.9027,46.9631,15712.0
2016-04-25 09:40:00,69.97,70.06,69.88,70.05,23631.0,46.943,47.0034,46.8826,46.9967,23631.0
2016-04-25 09:45:00,70.05,70.16,70.05,70.15,17717.0,46.9967,47.0705,46.9967,47.0637,17717.0
2016-04-25 09:50:00,70.13,70.18,70.01,70.03,12851.0,47.0503,47.0839,46.9698,46.9832,12851.0
2016-04-25 09:55:00,70.04,70.05,69.93,69.95,10018.0,46.9899,46.9967,46.9162,46.9296,10018.0
2016-04-25 10:00:00,69.94,69.99,69.89,69.96,27172.0,46.9229,46.9564,46.8893,46.9363,27172.0
2016-04-25 10:05:00,69.98,70.04,69.92,69.94,27897.0,46.9497,46.9899,46.9094,46.9229,27897.0
2016-04-25 10:10:00,69.94,69.98,69.78,69.86,95390.0,46.9229,46.9497,46.8155,46.8692,95390.0
2016-04-25 10:15:00,69.84,69.93,69.8,69.87,74556.0,46.8558,46.9162,46.8289,46.8759,74556.0
2016-04-25 10:20:00,69.86,69.98,69.83,69.96,36387.0,46.8692,46.9497,46.8491,46.9363,36387.0
2016-04-25 10:25:00,69.96,70.01,69.92,69.94,19154.0,46.9363,46.9698,46.9094,46.9229,19154.0
2016-04-25 10:30:00,69.94,69.98,69.89,69.92,16922.0,46.9229,46.9497,46.8893,46.9094,16922.0
2016-04-25 10:35:00,69.92,70.01,69.89,69.99,63282.0,46.9094,46.9698,46.8893,46.9564,63282.0
2016-04-25 10:40:00,69.99,70.06,69.99,70.01,25039.0,46.9564,47.0034,46.9564,46.9698,25039.0
2016-04-25 10:45:00,70.02,70.05,69.96,70.04,15109.0,46.9765,46.9967,46.9363,46.9899,15109.0
2016-04-25 10:50:00,70.04,70.13,70.02,70.07,15807.0,46.9899,47.0503,46.9765,47.0101,15807.0
2016-04-25 10:55:00,70.07,70.1,70.04,70.08,8741.0,47.0101,47.0302,46.9899,47.0168,8741.0
2016-04-25 11:00:00,70.07,70.16,70.04,70.14,16413.0,47.0101,47.0705,46.9899,47.057,16413.0
2016-04-25 11:05:00,70.15,70.17,70.03,70.04,7695.0,47.0637,47.0772,46.9832,46.9899,7695.0
2016-04-25 11:10:00,70.06,70.11,70.05,70.06,14092.0,47.0034,47.0369,46.9967,47.0034,14092.0
2016-04-25 11:15:00,70.08,70.12,70.02,70.06,40501.0,47.0168,47.0436,46.9765,47.0034,40501.0
2016-04-25 11:20:00,70.06,70.14,70.05,70.12,14130.0,47.0034,47.057,46.9967,47.0436,14130.0
2016-04-25 11:25:00,70.13,70.14,70.08,70.08,10435.0,47.0503,47.057,47.0168,47.0168,10435.0
2016-04-25 11:30:00,70.06,70.13,70.06,70.07,7384.0,47.0034,47.0503,47.0034,47.0101,7384.0
2016-04-25 11:35:00,70.09,70.13,70.03,70.04,13123.0,47.0235,47.0503,46.9832,46.9899,13123.0
2016-04-25 11:40:00,70.05,70.08,70.02,70.06,31930.0,46.9967,47.0168,46.9765,47.0034,31930.0
2016-04-25 11:45:00,70.09,70.16,70.08,70.15,37277.0,47.0235,47.0705,47.0168,47.0637,37277.0
2016-04-25 11:50:00,70.14,70.14,70.05,70.09,9992.0,47.057,47.057,46.9967,47.0235,9992.0
2016-04-25 11:55:00,70.1,70.13,70.08,70.09,10425.0,47.0302,47.0503,47.0168,47.0235,10425.0
2016-04-25 12:00:00,70.11,70.14,70.08,70.08,17339.0,47.0369,47.057,47.0168,47.0168,17339.0
2016-04-25 12:05:00,70.08,70.09,70.02,70.02,13235.0,47.0168,47.0235,46.9765,46.9765,13235.0
2016-04-25 12:10:00,70.03,70.04,70.0,70.02,7659.0,46.9832,46.9899,46.9631,46.9765,7659.0
2016-04-25 12:15:00,70.01,70.06,70.0,70.01,6808.0,46.9698,47.0034,46.9631,46.9698,6808.0
2016-04-25 12:20:00,70.01,70.03,69.98,70.02,10768.0,46.9698,46.9832,46.9497,46.9765,10768.0
2016-04-25 12:25:00,70.02,70.03,70.0,70.02,7981.0,46.9765,46.9832,46.9631,46.9765,7981.0
2016-04-25 12:30:00,70.02,70.06,69.96,69.97,63304.0,46.9765,47.0034,46.9363,46.943,63304.0
2016-04-25 12:35:00,69.98,70.03,69.96,70.02,9612.0,46.9497,46.9832,46.9363,46.9765,9612.0
2016-04-25 12:40:00,70.01,70.04,70.0,70.04,4185.0,46.9698,46.9899,46.9631,46.9899,4185.0
2016-04-25 12:45:00,70.03,70.09,70.02,70.05,6157.0,46.9832,47.0235,46.9765,46.9967,6157.0
2016-04-25 12:50:00,70.07,70.23,70.07,70.2,11742.0,47.0101,47.1174,47.0101,47.0973,11742.0
2016-04-25 12:55:00,70.19,70.2,70.16,70.18,8021.0,47.0906,47.0973,47.0705,47.0839,8021.0
2016-04-25 13:00:00,70.18,70.19,70.15,70.16,4187.0,47.0839,47.0906,47.0637,47.0705,4187.0
2016-04-25 13:05:00,70.15,70.2,70.14,70.18,10754.0,47.0637,47.0973,47.057,47.0839,10754.0
2016-04-25 13:10:00,70.18,70.22,70.17,70.18,32950.0,47.0839,47.1107,47.0772,47.0839,32950.0
2016-04-25 13:15:00,70.17,70.23,70.17,70.21,33417.0,47.0772,47.1174,47.0772,47.104,33417.0
2016-04-25 13:20:00,70.2,70.22,70.13,70.16,40221.0,47.0973,47.1107,47.0503,47.0705,40221.0
2016-04-25 13:25:00,70.16,70.2,70.15,70.17,22812.0,47.0705,47.0973,47.0637,47.0772,22812.0
2016-04-25 13:30:00,70.17,70.17,70.12,70.14,7486.0,47.0772,47.0772,47.0436,47.057,7486.0
2016-04-25 13:35:00,70.13,70.14,70.1,70.12,4606.0,47.0503,47.057,47.0302,47.0436,4606.0
2016-04-25 13:40:00,70.13,70.13,70.1,70.1,5972.0,47.0503,47.0503,47.0302,47.0302,5972.0
2016-04-25 13:45:00,70.11,70.15,70.11,70.15,6529.0,47.0369,47.0637,47.0369,47.0637,6529.0
2016-04-25 13:50:00,70.16,70.16,70.09,70.11,11724.0,47.0705,47.0705,47.0235,47.0369,11724.0
2016-04-25 13:55:00,70.12,70.13,70.09,70.09,22005.0,47.0436,47.0503,47.0235,47.0235,22005.0
2016-04-25 14:00:00,70.1,70.13,70.07,70.11,68301.0,47.0302,47.0503,47.0101,47.0369,68301.0
2016-04-25 14:05:00,70.11,70.11,70.02,70.03,17787.0,47.0369,47.0369,46.9765,46.9832,17787.0
2016-04-25 14:10:00,70.03,70.04,69.98,69.98,24415.0,46.9832,46.9899,46.9497,46.9497,24415.0
2016-04-25 14:15:00,69.99,70.05,69.98,70.05,15663.0,46.9564,46.9967,46.9497,46.9967,15663.0
2016-04-25 14:20:00,70.05,70.05,70.01,70.02,11429.0,46.9967,46.9967,46.9698,46.9765,11429.0
2016-04-25 14:25:00,70.02,70.04,69.99,70.01,44746.0,46.9765,46.9899,46.9564,46.9698,44746.0
2016-04-25 14:30:00,70.01,70.01,69.96,69.97,18845.0,46.9698,46.9698,46.9363,46.943,18845.0
2016-04-25 14:35:00,69.98,70.03,69.96,70.01,24673.0,46.9497,46.9832,46.9363,46.9698,24673.0
2016-04-25 14:40:00,70.0,70.02,69.99,70.0,20873.0,46.9631,46.9765,46.9564,46.9631,20873.0
2016-04-25 14:45:00,70.0,70.01,69.96,69.99,12336.0,46.9631,46.9698,46.9363,46.9564,12336.0
2016-04-25 14:50:00,69.99,70.01,69.95,69.98,12108.0,46.9564,46.9698,46.9296,46.9497,12108.0
2016-04-25 14:55:00,69.98,70.02,69.97,70.02,31265.0,46.9497,46.9765,46.943,46.9765,31265.0
2016-04-25 15:00:00,70.03,70.06,70.01,70.03,32302.0,46.9832,47.0034,46.9698,46.9832,32302.0
2016-04-25 15:05:00,70.03,70.07,70.02,70.03,16940.0,46.9832,47.0101,46.9765,46.9832,16940.0
2016-04-25 15:10:00,70.03,70.07,70.02,70.04,13175.0,46.9832,47.0101,46.9765,46.9899,13175.0
2016-04-25 15:15:00,70.05,70.07,70.02,70.05,18896.0,46.9967,47.0101,46.9765,46.9967,18896.0
2016-04-25 15:20:00,70.06,70.07,70.05,70.06,5682.0,47.0034,47.0101,46.9967,47.0034,5682.0
2016-04-25 15:25:00,70.06,70.14,70.06,70.13,23180.0,47.0034,47.057,47.0034,47.0503,23180.0
2016-04-25 15:30:00,70.12,70.16,70.1,70.14,22782.0,47.0436,47.0705,47.0302,47.057,22782.0
2016-04-25 15:35:00,70.14,70.18,70.13,70.14,20172.0,47.057,47.0839,47.0503,47.057,20172.0
2016-04-25 15:40:00,70.13,70.22,70.13,70.21,29158.0,47.0503,47.1107,47.0503,47.104,29158.0
2016-04-25 15:45:00,70.21,70.22,70.15,70.17,43740.0,47.104,47.1107,47.0637,47.0772,43740.0
2016-04-25 15:50:00,70.17,70.19,70.14,70.18,37545.0,47.0772,47.0906,47.057,47.0839,37545.0
2016-04-25 15:55:00,70.18,70.25,70.18,70.22,150833.0,47.0839,47.1308,47.0839,47.1107,150833.0
2016-04-26 09:30:00,70.25,70.57,70.25,70.35,28895.0,47.1308,47.3455,47.1308,47.1979,28895.0
2016-04-26 09:35:00,70.36,70.41,70.14,70.35,6908.0,47.2046,47.2382,47.057,47.1979,6908.0
2016-04-26 09:40:00,70.34,70.51,70.33,70.47,12946.0,47.1912,47.3053,47.1845,47.2784,12946.0
2016-04-26 09:45:00,70.52,70.55,70.32,70.35,13161.0,47.312,47.3321,47.1778,47.1979,13161.0
2016-04-26 09:50:00,70.39,70.45,70.34,70.4,11895.0,47.2248,47.265,47.1912,47.2315,11895.0
2016-04-26 09:55:00,70.38,70.4,70.31,70.37,15114.0,47.2181,47.2315,47.1711,47.2113,15114.0
2016-04-26 10:00:00,70.37,70.39,70.32,70.35,16226.0,47.2113,47.2248,47.1778,47.1979,16226.0
2016-04-26 10:05:00,70.32,70.39,70.25,70.34,23460.0,47.1778,47.2248,47.1308,47.1912,23460.0
2016-04-26 10:10:00,70.34,70.34,70.17,70.23,28352.0,47.1912,47.1912,47.0772,47.1174,28352.0
2016-04-26 10:15:00,70.18,70.22,70.07,70.1,21680.0,47.0839,47.1107,47.0101,47.0302,21680.0
2016-04-26 10:20:00,70.1,70.11,70.02,70.02,15264.0,47.0302,47.0369,46.9765,46.9765,15264.0
2016-04-26 10:25:00,70.03,70.11,70.02,70.08,15214.0,46.9832,47.0369,46.9765,47.0168,15214.0
2016-04-26 10:30:00,70.07,70.07,69.96,69.96,32923.0,47.0101,47.0101,46.9363,46.9363,32923.0
2016-04-26 10:35:00,69.96,69.99,69.88,69.95,36864.0,46.9363,46.9564,46.8826,46.9296,36864.0
2016-04-26 10:40:00,69.95,70.08,69.94,70.08,26623.0,46.9296,47.0168,46.9229,47.0168,26623.0
2016-04-26 10:45:00,70.08,70.15,70.04,70.14,15136.0,47.0168,47.0637,46.9899,47.057,15136.0
2016-04-26 10:50:00,70.12,70.27,70.1,70.25,12826.0,47.0436,47.1443,47.0302,47.1308,12826.0
2016-04-26 10:55:00,70.25,70.28,70.23,70.24,11071.0,47.1308,47.151,47.1174,47.1241,11071.0
2016-04-26 11:00:00,70.24,70.24,70.03,70.09,9627.0,47.1241,47.1241,46.9832,47.0235,9627.0
2016-04-26 11:05:00,70.08,70.14,70.07,70.14,24122.0,47.0168,47.057,47.0101,47.057,24122.0
2016-04-26 11:10:00,70.15,70.16,70.0,70.01,29755.0,47.0637,47.0705,46.9631,46.9698,29755.0
2016-04-26 11:15:00,70.01,70.11,70.0,70.04,34736.0,46.9698,47.0369,46.9631,46.9899,34736.0
2016-04-26 11:20:00,70.05,70.06,69.96,69.99,30129.0,46.9967,47.0034,46.9363,46.9564,30129.0
2016-04-26 11:25:00,70.0,70.05,69.92,69.98,13377.0,46.9631,46.9967,46.9094,46.9497,13377.0
2016-04-26 11:30:00,69.98,70.06,69.97,70.05,32925.0,46.9497,47.0034,46.943,46.9967,32925.0
2016-04-26 11:35:00,70.05,70.07,69.96,69.99,28529.0,46.9967,47.0101,46.9363,46.9564,28529.0
2016-04-26 11:40:00,69.99,70.05,69.97,70.05,26273.0,46.9564,46.9967,46.943,46.9967,26273.0
2016-04-26 11:45:00,70.06,70.06,69.96,69.97,43996.0,47.0034,47.0034,46.9363,46.943,43996.0
2016-04-26 11:50:00,69.96,70.03,69.96,70.03,12653.0,46.9363,46.9832,46.9363,46.9832,12653.0
2016-04-26 11:55:00,70.04,70.05,70.01,70.01,13374.0,46.9899,46.9967,46.9698,46.9698,13374.0
2016-04-26 12:00:00,70.02,70.05,70.01,70.02,12607.0,46.9765,46.9967,46.9698,46.9765,12607.0
2016-04-26 12:05:00,70.02,70.05,70.0,70.02,17788.0,46.9765,46.9967,46.9631,46.9765,17788.0
2016-04-26 12:10:00,70.02,70.04,69.99,70.04,10884.0,46.9765,46.9899,46.9564,46.9899,10884.0
2016-04-26 12:15:00,70.03,70.04,70.0,70.0,6364.0,46.9832,46.9899,46.9631,46.9631,6364.0
2016-04-26 12:20:00,69.99,70.02,69.98,69.98,12198.0,46.9564,46.9765,46.9497,46.9497,12198.0
2016-04-26 12:25:00,69.98,70.0,69.96,69.98,14971.0,46.9497,46.9631,46.9363,46.9497,14971.0
2016-04-26 12:30:00,69.99,70.0,69.94,69.98,14569.0,46.9564,46.9631,46.9229,46.9497,14569.0
2016-04-26 12:35:00,69.98,70.02,69.95,69.99,10474.0,46.9497,46.9765,46.9296,46.9564,10474.0
2016-04-26 12:40:00,69.99,70.01,69.92,69.93,7675.0,46.9564,46.9698,46.9094,46.9162,7675.0
2016-04-26 12:45:00,69.93,69.98,69.91,69.93,10218.0,46.9162,46.9497,46.9027,46.9162,10218.0
2016-04-26 12:50:00,69.92,69.95,69.91,69.93,9400.0,46.9094,46.9296,46.9027,46.9162,9400.0
2016-04-26 12:55:00,69.93,69.93,69.85,69.85,12585.0,46.9162,46.9162,46.8625,46.8625,12585.0
2016-04-26 13:00:00,69.85,69.87,69.82,69.83,7557.0,46.8625,46.8759,46.8424,46.8491,7557.0
2016-04-26 13:05:00,69.83,69.87,69.82,69.84,10670.0,46.8491,46.8759,46.8424,46.8558,10670.0
2016-04-26 13:10:00,69.83,69.91,69.83,69.9,20285.0,46.8491,46.9027,46.8491,46.896,20285.0
2016-04-26 13:15:00,69.89,69.92,69.85,69.88,15723.0,46.8893,46.9094,46.8625,46.8826,15723.0
2016-04-26 13:20:00,69.89,69.93,69.88,69.92,9422.0,46.8893,46.9162,46.8826,46.9094,9422.0
2016-04-26 13:25:00,69.93,69.96,69.92,69.92,5799.0,46.9162,46.9363,46.9094,46.9094,5799.0
2016-04-26 13:30:00,69.91,69.93,69.88,69.92,6499.0,46.9027,46.9162,46.8826,46.9094,6499.0
2016-04-26 13:35:00,69.92,69.94,69.89,69.89,7029.0,46.9094,46.9229,46.8893,46.8893,7029.0
2016-04-26 13:40:00,69.89,69.92,69.85,69.85,16519.0,46.8893,46.9094,46.8625,46.8625,16519.0
2016-04-26 13:45:00,69.85,69.9,69.84,69.87,39006.0,46.8625,46.896,46.8558,46.8759,39006.0
2016-04-26 13:50:00,69.88,69.89,69.81,69.82,19530.0,46.8826,46.8893,46.8356,46.8424,19530.0
2016-04-26 13:55:00,69.84,69.85,69.81,69.81,19422.0,46.8558,46.8625,46.8356,46.8356,19422.0
2016-04-26 14:00:00,69.81,69.87,69.81,69.86,18600.0,46.8356,46.8759,46.8356,46.8692,18600.0
2016-04-26 14:05:00,69.86,69.88,69.82,69.83,19562.0,46.8692,46.8826,46.8424,46.8491,19562.0
2016-04-26 14:10:00,69.83,69.88,69.82,69.87,13529.0,46.8491,46.8826,46.8424,46.8759,13529.0
2016-04-26 14:15:00,69.87,69.89,69.83,69.89,16051.0,46.8759,46.8893,46.8491,46.8893,16051.0
2016-04-26 14:20:00,69.89,69.9,69.82,69.83,15254.0,46.8893,46.896,46.8424,46.8491,15254.0
2016-04-26 14:25:00,69.83,69.85,69.81,69.81,8043.0,46.8491,46.8625,46.8356,46.8356,8043.0
2016-04-26 14:30:00,69.81,69.82,69.78,69.79,25808.0,46.8356,46.8424,46.8155,46.8222,25808.0
2016-04-26 14:35:00,69.77,69.83,69.75,69.81,11419.0,46.8088,46.8491,46.7954,46.8356,11419.0
2016-04-26 14:40:00,69.81,69.82,69.79,69.8,4961.0,46.8356,46.8424,46.8222,46.8289,4961.0
2016-04-26 14:45:00,69.79,69.89,69.79,69.86,15980.0,46.8222,46.8893,46.8222,46.8692,15980.0
2016-04-26 14:50:00,69.85,69.86,69.76,69.77,13393.0,46.8625,46.8692,46.8021,46.8088,13393.0
2016-04-26 14:55:00,69.77,69.8,69.76,69.78,15874.0,46.8088,46.8289,46.8021,46.8155,15874.0
2016-04-26 15:00:00,69.78,69.84,69.78,69.79,15213.0,46.8155,46.8558,46.8155,46.8222,15213.0
2016-04-26 15:05:00,69.79,69.8,69.75,69.75,13501.0,46.8222,46.8289,46.7954,46.7954,13501.0
2016-04-26 15:10:00,69.75,69.77,69.73,69.74,21463.0,46.7954,46.8088,46.782,46.7887,21463.0
2016-04-26 15:15:00,69.73,69.75,69.69,69.71,54271.0,46.782,46.7954,46.7551,46.7686,54271.0
2016-04-26 15:20:00,69.71,69.75,69.69,69.72,80921.0,46.7686,46.7954,46.7551,46.7753,80921.0
2016-04-26 15:25:00,69.72,69.74,69.69,69.7,27573.0,46.7753,46.7887,46.7551,46.7618,27573.0
2016-04-26 15:30:00,69.7,69.8,69.7,69.79,99500.0,46.7618,46.8289,46.7618,46.8222,99500.0
2016-04-26 15:35:00,69.79,69.79,69.72,69.75,51846.0,46.8222,46.8222,46.7753,46.7954,51846.0
2016-04-26 15:40:00,69.75,69.8,69.74,69.77,51361.0,46.7954,46.8289,46.7887,46.8088,51361.0
2016-04-26 15:45:00,69.78,69.83,69.77,69.8,54527.0,46.8155,46.8491,46.8088,46.8289,54527.0
2016-04-26 15:50:00,69.8,69.83,69.78,69.83,41854.0,46.8289,46.8491,46.8155,46.8491,41854.0
2016-04-26 15:55:00,69.83,69.9,69.79,69.88,136828.0,46.8491,46.896,46.8222,46.8826,136828.0
2016-04-27 09:30:00,70.14,70.5,70.03,70.47,45924.0,47.057,47.2986,46.9832,47.2784,45924.0
2016-04-27 09:35:00,70.47,70.55,70.36,70.46,70491.0,47.2784,47.3321,47.2046,47.2717,70491.0
2016-04-27 09:40:00,70.46,70.59,70.45,70.59,14925.0,47.2717,47.3589,47.265,47.3589,14925.0
2016-04-27 09:45:00,70.6,70.8,70.58,70.6,68560.0,47.3657,47.4998,47.3522,47.3657,68560.0
2016-04-27 09:50:00,70.59,70.83,70.56,70.82,77749.0,47.3589,47.52,47.3388,47.5133,77749.0
2016-04-27 09:55:00,70.78,70.79,70.66,70.76,19605.0,47.4864,47.4931,47.4059,47.473,19605.0
2016-04-27 10:00:00,70.79,70.79,70.63,70.63,33517.0,47.4931,47.4931,47.3858,47.3858,33517.0
2016-04-27 10:05:00,70.64,70.67,70.58,70.6,53962.0,47.3925,47.4126,47.3522,47.3657,53962.0
2016-04-27 10:10:00,70.59,70.63,70.51,70.59,41703.0,47.3589,47.3858,47.3053,47.3589,41703.0
2016-04-27 10:15:00,70.57,70.78,70.56,70.73,16275.0,47.3455,47.4864,47.3388,47.4529,16275.0
2016-04-27 10:20:00,70.71,70.72,70.6,70.64,45123.0,47.4395,47.4462,47.3657,47.3925,45123.0
2016-04-27 10:25:00,70.64,70.74,70.61,70.73,18285.0,47.3925,47.4596,47.3724,47.4529,18285.0
2016-04-27 10:30:00,70.73,70.73,70.61,70.63,23124.0,47.4529,47.4529,47.3724,47.3858,23124.0
2016-04-27 10:35:00,70.62,70.62,70.47,70.48,35470.0,47.3791,47.3791,47.2784,47.2851,35470.0
2016-04-27 10:40:00,70.49,70.71,70.49,70.69,29179.0,47.2919,47.4395,47.2919,47.426,29179.0
2016-04-27 10:45:00,70.69,70.79,70.66,70.66,31948.0,47.426,47.4931,47.4059,47.4059,31948.0
2016-04-27 10:50:00,70.66,70.75,70.63,70.64,33743.0,47.4059,47.4663,47.3858,47.3925,33743.0
2016-04-27 10:55:00,70.64,70.72,70.64,70.72,38388.0,47.3925,47.4462,47.3925,47.4462,38388.0
2016-04-27 11:00:00,70.72,70.76,70.65,70.72,44989.0,47.4462,47.473,47.3992,47.4462,44989.0
2016-04-27 11:05:00,70.74,70.74,70.65,70.65,24466.0,47.4596,47.4596,47.3992,47.3992,24466.0
2016-04-27 11:10:00,70.64,70.74,70.64,70.66,24409.0,47.3925,47.4596,47.3925,47.4059,24409.0
2016-04-27 11:15:00,70.65,70.7,70.62,70.67,11484.0,47.3992,47.4327,47.3791,47.4126,11484.0
2016-04-27 11:20:00,70.67,70.72,70.66,70.7,12647.0,47.4126,47.4462,47.4059,47.4327,12647.0
2016-04-27 11:25:00,70.72,70.75,70.71,70.74,15026.0,47.4462,47.4663,47.4395,47.4596,15026.0
2016-04-27 11:30:00,70.74,70.83,70.71,70.72,83448.0,47.4596,47.52,47.4395,47.4462,83448.0
2016-04-27 11:35:00,70.73,70.76,70.67,70.69,34321.0,47.4529,47.473,47.4126,47.426,34321.0
2016-04-27 11:40:00,70.7,70.73,70.66,70.69,9389.0,47.4327,47.4529,47.4059,47.426,9389.0
2016-04-27 11:45:00,70.69,70.72,70.64,70.66,10026.0,47.426,47.4462,47.3925,47.4059,10026.0
2016-04-27 11:50:00,70.67,70.67,70.58,70.6,30380.0,47.4126,47.4126,47.3522,47.3657,30380.0
2016-04-27 11:55:00,70.61,70.69,70.59,70.66,29574.0,47.3724,47.426,47.3589,47.4059,29574.0
2016-04-27 12:00:00,70.66,70.66,70.61,70.63,8577.0,47.4059,47.4059,47.3724,47.3858,8577.0
2016-04-27 12:05:00,70.63,70.69,70.62,70.64,11559.0,47.3858,47.426,47.3791,47.3925,11559.0
2016-04-27 12:10:00,70.65,70.69,70.63,70.63,11585.0,47.3992,47.426,47.3858,47.3858,11585.0
2016-04-27 12:15:00,70.63,70.64,70.57,70.58,9416.0,47.3858,47.3925,47.3455,47.3522,9416.0
2016-04-27 12:20:00,70.58,70.69,70.57,70.65,18393.0,47.3522,47.426,47.3455,47.3992,18393.0
2016-04-27 12:25:00,70.65,70.7,70.64,70.69,18789.0,47.3992,47.4327,47.3925,47.426,18789.0
2016-04-27 12:30:00,70.69,70.69,70.63,70.67,43406.0,47.426,47.426,47.3858,47.4126,43406.0
2016-04-27 12:35:00,70.67,70.74,70.66,70.73,22943.0,47.4126,47.4596,47.4059,47.4529,22943.0
2016-04-27 12:40:00,70.73,70.78,70.7,70.7,47473.0,47.4529,47.4864,47.4327,47.4327,47473.0
2016-04-27 12:45:00,70.7,70.72,70.67,70.69,12323.0,47.4327,47.4462,47.4126,47.426,12323.0
2016-04-27 12:50:00,70.69,70.7,70.66,70.68,5903.0,47.426,47.4327,47.4059,47.4193,5903.0
2016-04-27 12:55:00,70.68,70.69,70.61,70.61,10328.0,47.4193,47.426,47.3724,47.3724,10328.0
2016-04-27 13:00:00,70.61,70.63,70.55,70.55,15824.0,47.3724,47.3858,47.3321,47.3321,15824.0
2016-04-27 13:05:00,70.55,70.6,70.55,70.58,7455.0,47.3321,47.3657,47.3321,47.3522,7455.0
2016-04-27 13:10:00,70.56,70.56,70.49,70.51,7470.0,47.3388,47.3388,47.2919,47.3053,7470.0
2016-04-27 13:15:00,70.5,70.51,70.43,70.44,7712.0,47.2986,47.3053,47.2516,47.2583,7712.0
2016-04-27 13:20:00,70.44,70.46,70.43,70.43,4846.0,47.2583,47.2717,47.2516,47.2516,4846.0
2016-04-27 13:25:00,70.44,70.46,70.35,70.37,11295.0,47.2583,47.2717,47.1979,47.2113,11295.0
2016-04-27 13:30:00,70.37,70.4,70.36,70.39,12435.0,47.2113,47.2315,47.2046,47.2248,12435.0
2016-04-27 13:35:00,70.39,70.4,70.29,70.31,70602.0,47.2248,47.2315,47.1577,47.1711,70602.0
2016-04-27 13:40:00,70.31,70.32,70.28,70.3,11074.0,47.1711,47.1778,47.151,47.1644,11074.0
2016-04-27 13:45:00,70.31,70.33,70.28,70.3,8512.0,47.1711,47.1845,47.151,47.1644,8512.0
2016-04-27 13:50:00,70.29,70.31,70.25,70.27,14012.0,47.1577,47.1711,47.1308,47.1443,14012.0
2016-04-27 13:55:00,70.26,70.27,70.15,70.19,10793.0,47.1375,47.1443,47.0637,47.0906,10793.0
2016-04-27 14:00:00,70.17,70.17,69.94,70.09,49727.0,47.0772,47.0772,46.9229,47.0235,49727.0
2016-04-27 14:05:00,70.09,70.5,70.09,70.47,88082.0,47.0235,47.2986,47.0235,47.2784,88082.0
2016-04-27 14:10:00,70.47,70.5,70.38,70.47,23311.0,47.2784,47.2986,47.2181,47.2784,23311.0
2016-04-27 14:15:00,70.48,70.68,70.46,70.67,50639.0,47.2851,47.4193,47.2717,47.4126,50639.0
2016-04-27 14:20:00,70.67,70.93,70.62,70.77,70122.0,47.4126,47.5871,47.3791,47.4797,70122.0
2016-04-27 14:25:00,70.76,70.83,70.71,70.76,73257.0,47.473,47.52,47.4395,47.473,73257.0
2016-04-27 14:30:00,70.76,70.83,70.72,70.73,65337.0,47.473,47.52,47.4462,47.4529,65337.0
2016-04-27 14:35:00,70.75,70.81,70.75,70.77,37070.0,47.4663,47.5065,47.4663,47.4797,37070.0
2016-04-27 14:40:00,70.78,70.97,70.75,70.85,87280.0,47.4864,47.6139,47.4663,47.5334,87280.0
2016-04-27 14:45:00,70.84,70.95,70.82,70.91,39593.0,47.5267,47.6005,47.5133,47.5736,39593.0
2016-04-27 14:50:00,70.91,71.14,70.88,71.1,75019.0,47.5736,47.7279,47.5535,47.7011,75019.0
2016-04-27 14:55:00,71.1,71.12,70.95,70.96,25753.0,47.7011,47.7145,47.6005,47.6072,25753.0
2016-04-27 15:00:00,70.95,71.1,70.92,71.07,32829.0,47.6005,47.7011,47.5803,47.681,32829.0
2016-04-27 15:05:00,71.08,71.22,71.0,71.08,55466.0,47.6877,47.7816,47.634,47.6877,55466.0
2016-04-27 15:10:00,71.08,71.15,71.04,71.09,33592.0,47.6877,47.7347,47.6609,47.6944,33592.0
2016-04-27 15:15:00,71.09,71.09,70.96,71.06,24704.0,47.6944,47.6944,47.6072,47.6743,24704.0
2016-04-27 15:20:00,71.05,71.05,70.95,71.0,29929.0,47.6676,47.6676,47.6005,47.634,29929.0
2016-04-27 15:25:00,71.0,71.05,70.93,71.05,33411.0,47.634,47.6676,47.5871,47.6676,33411.0
2016-04-27 15:30:00,71.05,71.05,70.95,70.99,42292.0,47.6676,47.6676,47.6005,47.6273,42292.0
2016-04-27 15:35:00,71.0,71.0,70.89,70.9,46966.0,47.634,47.634,47.5602,47.5669,46966.0
2016-04-27 15:40:00,70.9,70.91,70.8,70.86,49507.0,47.5669,47.5736,47.4998,47.5401,49507.0
2016-04-27 15:45:00,70.86,70.9,70.75,70.76,59186.0,47.5401,47.5669,47.4663,47.473,59186.0
2016-04-27 15:50:00,70.77,70.79,70.75,70.75,46598.0,47.4797,47.4931,47.4663,47.4663,46598.0
2016-04-27 15:55:00,70.75,70.77,70.69,70.77,95712.0,47.4663,47.4797,47.426,47.4797,95712.0
2016-04-28 09:30:00,70.22,70.49,70.05,70.49,63063.0,47.1107,47.2919,46.9967,47.2919,63063.0
2016-04-28 09:35:00,70.4,70.93,70.36,70.93,17996.0,47.2315,47.5871,47.2046,47.5871,17996.0
2016-04-28 09:40:00,70.92,70.92,70.72,70.75,16001.0,47.5803,47.5803,47.4462,47.4663,16001.0
2016-04-28 09:45:00,70.75,70.81,70.62,70.78,15234.0,47.4663,47.5065,47.3791,47.4864,15234.0
2016-04-28 09:50:00,70.76,70.84,70.62,70.65,61645.0,47.473,47.5267,47.3791,47.3992,61645.0
2016-04-28 09:55:00,70.63,70.7,70.53,70.65,45270.0,47.3858,47.4327,47.3187,47.3992,45270.0
2016-04-28 10:00:00,70.68,70.69,70.5,70.55,27621.0,47.4193,47.426,47.2986,47.3321,27621.0
2016-04-28 10:05:00,70.57,70.61,70.47,70.47,22782.0,47.3455,47.3724,47.2784,47.2784,22782.0
2016-04-28 10:10:00,70.51,70.6,70.41,70.48,46780.0,47.3053,47.3657,47.2382,47.2851,46780.0
2016-04-28 10:15:00,70.49,70.5,70.34,70.36,47462.0,47.2919,47.2986,47.1912,47.2046,47462.0
2016-04-28 10:20:00,70.36,70.39,70.18,70.22,25014.0,47.2046,47.2248,47.0839,47.1107,25014.0
2016-04-28 10:25:00,70.21,70.21,70.15,70.16,10537.0,47.104,47.104,47.0637,47.0705,10537.0
2016-04-28 10:30:00,70.19,70.41,70.19,70.38,37919.0,47.0906,47.2382,47.0906,47.2181,37919.0
2016-04-28 10:35:00,70.4,70.59,70.39,70.57,48761.0,47.2315,47.3589,47.2248,47.3455,48761.0
2016-04-28 10:40:00,70.58,70.58,70.47,70.53,43809.0,47.3522,47.3522,47.2784,47.3187,43809.0
2016-04-28 10:45:00,70.53,70.54,70.45,70.48,46638.0,47.3187,47.3254,47.265,47.2851,46638.0
2016-04-28 10:50:00,70.47,70.7,70.44,70.61,76935.0,47.2784,47.4327,47.2583,47.3724,76935.0
2016-04-28 10:55:00,70.6,70.63,70.52,70.57,45701.0,47.3657,47.3858,47.312,47.3455,45701.0
2016-04-28 11:00:00,70.56,70.58,70.43,70.49,56249.0,47.3388,47.3522,47.2516,47.2919,56249.0
2016-04-28 11:05:00,70.49,70.53,70.46,70.5,45278.0,47.2919,47.3187,47.2717,47.2986,45278.0
2016-04-28 11:10:00,70.5,70.56,70.46,70.47,50609.0,47.2986,47.3388,47.2717,47.2784,50609.0
2016-04-28 11:15:00,70.45,70.51,70.43,70.47,40967.0,47.265,47.3053,47.2516,47.2784,40967.0
2016-04-28 11:20:00,70.46,70.57,70.43,70.57,24856.0,47.2717,47.3455,47.2516,47.3455,24856.0
2016-04-28 11:25:00,70.56,70.68,70.53,70.66,9985.0,47.3388,47.4193,47.3187,47.4059,9985.0
2016-04-28 11:30:00,70.67,70.8,70.64,70.78,13050.0,47.4126,47.4998,47.3925,47.4864,13050.0
2016-04-28 11:35:00,70.79,70.86,70.72,70.85,15111.0,47.4931,47.5401,47.4462,47.5334,15111.0
2016-04-28 11:40:00,70.84,70.85,70.73,70.81,9443.0,47.5267,47.5334,47.4529,47.5065,9443.0
2016-04-28 11:45:00,70.81,70.81,70.77,70.8,4684.0,47.5065,47.5065,47.4797,47.4998,4684.0
2016-04-28 11:50:00,70.8,70.83,70.73,70.74,9020.0,47.4998,47.52,47.4529,47.4596,9020.0
2016-04-28 11:55:00,70.75,70.87,70.73,70.87,8935.0,47.4663,47.5468,47.4529,47.5468,8935.0
2016-04-28 12:00:00,70.85,70.87,70.8,70.81,24568.0,47.5334,47.5468,47.4998,47.5065,24568.0
2016-04-28 12:05:00,70.81,70.91,70.78,70.83,20725.0,47.5065,47.5736,47.4864,47.52,20725.0
2016-04-28 12:10:00,70.86,70.87,70.78,70.8,18867.0,47.5401,47.5468,47.4864,47.4998,18867.0
2016-04-28 12:15:00,70.77,70.78,70.71,70.72,16412.0,47.4797,47.4864,47.4395,47.4462,16412.0
2016-04-28 12:20:00,70.73,70.81,70.71,70.81,19587.0,47.4529,47.5065,47.4395,47.5065,19587.0
2016-04-28 12:25:00,70.8,70.81,70.64,70.67,24930.0,47.4998,47.5065,47.3925,47.4126,24930.0
2016-04-28 12:30:00,70.67,70.67,70.58,70.66,19173.0,47.4126,47.4126,47.3522,47.4059,19173.0
2016-04-28 12:35:00,70.66,70.86,70.66,70.85,18507.0,47.4059,47.5401,47.4059,47.5334,18507.0
2016-04-28 12:40:00,70.83,70.94,70.83,70.93,12620.0,47.52,47.5938,47.52,47.5871,12620.0
2016-04-28 12:45:00,70.92,70.92,70.83,70.83,5995.0,47.5803,47.5803,47.52,47.52,5995.0
2016-04-28 12:50:00,70.84,70.88,70.84,70.86,5571.0,47.5267,47.5535,47.5267,47.5401,5571.0
2016-04-28 12:55:00,70.86,70.88,70.84,70.85,14148.0,47.5401,47.5535,47.5267,47.5334,14148.0
2016-04-28 13:00:00,70.85,70.86,70.77,70.77,9302.0,47.5334,47.5401,47.4797,47.4797,9302.0
2016-04-28 13:05:00,70.79,70.85,70.77,70.82,7528.0,47.4931,47.5334,47.4797,47.5133,7528.0
2016-04-28 13:10:00,70.82,70.82,70.77,70.77,8300.0,47.5133,47.5133,47.4797,47.4797,8300.0
2016-04-28 13:15:00,70.77,70.79,70.74,70.76,9823.0,47.4797,47.4931,47.4596,47.473,9823.0
2016-04-28 13:20:00,70.76,70.78,70.72,70.75,9431.0,47.473,47.4864,47.4462,47.4663,9431.0
2016-04-28 13:25:00,70.77,70.81,70.77,70.8,11556.0,47.4797,47.5065,47.4797,47.4998,11556.0
2016-04-28 13:30:00,70.82,70.87,70.81,70.86,12552.0,47.5133,47.5468,47.5065,47.5401,12552.0
2016-04-28 13:35:00,70.85,70.94,70.85,70.92,8728.0,47.5334,47.5938,47.5334,47.5803,8728.0
2016-04-28 13:40:00,70.92,70.92,70.84,70.87,15032.0,47.5803,47.5803,47.5267,47.5468,15032.0
2016-04-28 13:45:00,70.88,70.88,70.82,70.85,5067.0,47.5535,47.5535,47.5133,47.5334,5067.0
2016-04-28 13:50:00,70.86,70.93,70.86,70.87,81467.0,47.5401,47.5871,47.5401,47.5468,81467.0
2016-04-28 13:55:00,70.88,70.99,70.84,70.96,34446.0,47.5535,47.6273,47.5267,47.6072,34446.0
2016-04-28 14:00:00,70.96,71.0,70.91,70.98,12591.0,47.6072,47.634,47.5736,47.6206,12591.0
2016-04-28 14:05:00,70.98,70.99,70.94,70.97,16573.0,47.6206,47.6273,47.5938,47.6139,16573.0
2016-04-28 14:10:00,70.97,71.01,70.95,70.99,19805.0,47.6139,47.6407,47.6005,47.6273,19805.0
2016-04-28 14:15:00,70.99,71.0,70.95,71.0,12185.0,47.6273,47.634,47.6005,47.634,12185.0
2016-04-28 14:20:00,71.0,71.06,70.97,71.05,15495.0,47.634,47.6743,47.6139,47.6676,15495.0
2016-04-28 14:25:00,71.04,71.04,70.99,71.03,16466.0,47.6609,47.6609,47.6273,47.6541,16466.0
2016-04-28 14:30:00,71.03,71.06,71.01,71.01,21595.0,47.6541,47.6743,47.6407,47.6407,21595.0
2016-04-28 14:35:00,71.0,71.06,70.95,71.05,81586.0,47.634,47.6743,47.6005,47.6676,81586.0
2016-04-28 14:40:00,71.05,71.05,71.01,71.03,7703.0,47.6676,47.6676,47.6407,47.6541,7703.0
2016-04-28 14:45:00,71.03,71.03,70.98,70.99,11672.0,47.6541,47.6541,47.6206,47.6273,11672.0
2016-04-28 14:50:00,71.01,71.07,71.0,71.05,9740.0,47.6407,47.681,47.634,47.6676,9740.0
2016-04-28 14:55:00,71.04,71.08,71.0,71.07,16827.0,47.6609,47.6877,47.634,47.681,16827.0
2016-04-28 15:00:00,71.06,71.06,71.01,71.06,19772.0,47.6743,47.6743,47.6407,47.6743,19772.0
2016-04-28 15:05:00,71.07,71.09,71.04,71.06,31696.0,47.681,47.6944,47.6609,47.6743,31696.0
2016-04-28 15:10:00,71.05,71.06,70.94,70.95,40936.0,47.6676,47.6743,47.5938,47.6005,40936.0
2016-04-28 15:15:00,70.94,70.95,70.79,70.85,64083.0,47.5938,47.6005,47.4931,47.5334,64083.0
2016-04-28 15:20:00,70.86,70.91,70.83,70.91,45909.0,47.5401,47.5736,47.52,47.5736,45909.0
2016-04-28 15:25:00,70.92,70.92,70.81,70.85,30972.0,47.5803,47.5803,47.5065,47.5334,30972.0
2016-04-28 15:30:00,70.84,70.93,70.84,70.88,38286.0,47.5267,47.5871,47.5267,47.5535,38286.0
2016-04-28 15:35:00,70.88,70.95,70.88,70.94,24160.0,47.5535,47.6005,47.5535,47.5938,24160.0
2016-04-28 15:40:00,70.94,70.99,70.93,70.94,38285.0,47.5938,47.6273,47.5871,47.5938,38285.0
2016-04-28 15:45:00,70.93,70.99,70.88,70.89,50648.0,47.5871,47.6273,47.5535,47.5602,50648.0
2016-04-28 15:50:00,70.87,70.89,70.84,70.88,66163.0,47.5468,47.5602,47.5267,47.5535,66163.0
2016-04-28 15:55:00,70.88,71.03,70.87,71.03,91029.0,47.5535,47.6541,47.5468,47.6541,91029.0
2016-04-29 09:30:00,70.6,70.67,70.23,70.57,35923.0,47.3657,47.4126,47.1174,47.3455,35923.0
2016-04-29 09:35:00,70.59,70.67,70.4,70.43,14020.0,47.3589,47.4126,47.2315,47.2516,14020.0
2016-04-29 09:40:00,70.42,70.42,70.12,70.13,52241.0,47.2449,47.2449,47.0436,47.0503,52241.0
2016-04-29 09:45:00,70.15,70.43,70.1,70.43,38735.0,47.0637,47.2516,47.0302,47.2516,38735.0
2016-04-29 09:50:00,70.4,70.58,70.4,70.45,14161.0,47.2315,47.3522,47.2315,47.265,14161.0
2016-04-29 09:55:00,70.44,70.84,70.44,70.77,21346.0,47.2583,47.5267,47.2583,47.4797,21346.0
2016-04-29 10:00:00,70.78,70.81,70.64,70.74,20873.0,47.4864,47.5065,47.3925,47.4596,20873.0
2016-04-29 10:05:00,70.77,70.94,70.73,70.84,25152.0,47.4797,47.5938,47.4529,47.5267,25152.0
2016-04-29 10:10:00,70.83,70.83,70.65,70.67,21133.0,47.52,47.52,47.3992,47.4126,21133.0
2016-04-29 10:15:00,70.67,70.85,70.65,70.84,29456.0,47.4126,47.5334,47.3992,47.5267,29456.0
2016-04-29 10:20:00,70.85,70.94,70.81,70.92,13204.0,47.5334,47.5938,47.5065,47.5803,13204.0
2016-04-29 10:25:00,70.94,70.99,70.85,70.87,14498.0,47.5938,47.6273,47.5334,47.5468,14498.0
2016-04-29 10:30:00,70.87,70.94,70.72,70.75,40143.0,47.5468,47.5938,47.4462,47.4663,40143.0
2016-04-29 10:35:00,70.75,70.78,70.54,70.56,75720.0,47.4663,47.4864,47.3254,47.3388,75720.0
2016-04-29 10:40:00,70.57,70.58,70.4,70.51,50566.0,47.3455,47.3522,47.2315,47.3053,50566.0
2016-04-29 10:45:00,70.52,70.57,70.42,70.5,58676.0,47.312,47.3455,47.2449,47.2986,58676.0
2016-04-29 10:50:00,70.49,70.55,70.44,70.46,73455.0,47.2919,47.3321,47.2583,47.2717,73455.0
2016-04-29 10:55:00,70.48,70.54,70.47,70.52,38300.0,47.2851,47.3254,47.2784,47.312,38300.0
2016-04-29 11:00:00,70.52,70.69,70.45,70.65,59248.0,47.312,47.426,47.265,47.3992,59248.0
2016-04-29 11:05:00,70.65,70.75,70.62,70.67,52423.0,47.3992,47.4663,47.3791,47.4126,52423.0
2016-04-29 11:10:00,70.66,70.81,70.64,70.8,32942.0,47.4059,47.5065,47.3925,47.4998,32942.0
2016-04-29 11:15:00,70.8,70.82,70.65,70.73,56026.0,47.4998,47.5133,47.3992,47.4529,56026.0
2016-04-29 11:20:00,70.73,70.86,70.66,70.69,42247.0,47.4529,47.5401,47.4059,47.426,42247.0
2016-04-29 11:25:00,70.68,70.82,70.62,70.81,50809.0,47.4193,47.5133,47.3791,47.5065,50809.0
2016-04-29 11:30:00,70.81,70.82,70.71,70.81,19339.0,47.5065,47.5133,47.4395,47.5065,19339.0
2016-04-29 11:35:00,70.81,70.84,70.72,70.72,20240.0,47.5065,47.5267,47.4462,47.4462,20240.0
2016-04-29 11:40:00,70.72,70.78,70.68,70.68,17074.0,47.4462,47.4864,47.4193,47.4193,17074.0
2016-04-29 11:45:00,70.67,70.74,70.63,70.72,22332.0,47.4126,47.4596,47.3858,47.4462,22332.0
2016-04-29 11:50:00,70.72,70.73,70.61,70.67,21096.0,47.4462,47.4529,47.3724,47.4126,21096.0
2016-04-29 11:55:00,70.67,70.71,70.61,70.69,25571.0,47.4126,47.4395,47.3724,47.426,25571.0
2016-04-29 12:00:00,70.68,70.71,70.65,70.68,19249.0,47.4193,47.4395,47.3992,47.4193,19249.0
2016-04-29 12:05:00,70.67,70.71,70.64,70.69,25265.0,47.4126,47.4395,47.3925,47.426,25265.0
2016-04-29 12:10:00,70.69,70.71,70.61,70.61,15595.0,47.426,47.4395,47.3724,47.3724,15595.0
2016-04-29 12:15:00,70.6,70.68,70.6,70.65,26769.0,47.3657,47.4193,47.3657,47.3992,26769.0
2016-04-29 12:20:00,70.64,70.72,70.62,70.72,23344.0,47.3925,47.4462,47.3791,47.4462,23344.0
2016-04-29 12:25:00,70.71,70.76,70.68,70.69,21783.0,47.4395,47.473,47.4193,47.426,21783.0
2016-04-29 12:30:00,70.71,70.73,70.65,70.69,31132.0,47.4395,47.4529,47.3992,47.426,31132.0
2016-04-29 12:35:00,70.7,70.71,70.66,70.7,13501.0,47.4327,47.4395,47.4059,47.4327,13501.0
2016-04-29 12:40:00,70.7,70.72,70.66,70.67,10989.0,47.4327,47.4462,47.4059,47.4126,10989.0
2016-04-29 12:45:00,70.68,70.78,70.66,70.76,16214.0,47.4193,47.4864,47.4059,47.473,16214.0
2016-04-29 12:50:00,70.77,70.8,70.72,70.78,19744.0,47.4797,47.4998,47.4462,47.4864,19744.0
2016-04-29 12:55:00,70.78,70.79,70.7,70.72,11861.0,47.4864,47.4931,47.4327,47.4462,11861.0
2016-04-29 13:00:00,70.72,70.73,70.67,70.68,10745.0,47.4462,47.4529,47.4126,47.4193,10745.0
2016-04-29 13:05:00,70.68,70.77,70.66,70.73,14726.0,47.4193,47.4797,47.4059,47.4529,14726.0
2016-04-29 13:10:00,70.72,70.73,70.67,70.72,12646.0,47.4462,47.4529,47.4126,47.4462,12646.0
2016-04-29 13:15:00,70.72,70.72,70.64,70.66,27317.0,47.4462,47.4462,47.3925,47.4059,27317.0
2016-04-29 13:20:00,70.66,70.66,70.57,70.59,15815.0,47.4059,47.4059,47.3455,47.3589,15815.0
2016-04-29 13:25:00,70.58,70.58,70.53,70.56,33349.0,47.3522,47.3522,47.3187,47.3388,33349.0
2016-04-29 13:30:00,70.56,70.61,70.55,70.6,24475.0,47.3388,47.3724,47.3321,47.3657,24475.0
2016-04-29 13:35:00,70.59,70.59,70.46,70.46,13678.0,47.3589,47.3589,47.2717,47.2717,13678.0
2016-04-29 13:40:00,70.46,70.46,70.36,70.37,10655.0,47.2717,47.2717,47.2046,47.2113,10655.0
2016-04-29 13:45:00,70.36,70.37,70.31,70.34,15263.0,47.2046,47.2113,47.1711,47.1912,15263.0
2016-04-29 13:50:00,70.35,70.37,70.28,70.37,15745.0,47.1979,47.2113,47.151,47.2113,15745.0
2016-04-29 13:55:00,70.36,70.45,70.36,70.39,15758.0,47.2046,47.265,47.2046,47.2248,15758.0
2016-04-29 14:00:00,70.39,70.46,70.38,70.41,19159.0,47.2248,47.2717,47.2181,47.2382,19159.0
2016-04-29 14:05:00,70.42,70.51,70.42,70.45,37149.0,47.2449,47.3053,47.2449,47.265,37149.0
2016-04-29 14:10:00,70.45,70.52,70.41,70.5,142644.0,47.265,47.312,47.2382,47.2986,142644.0
2016-04-29 14:15:00,70.5,70.6,70.45,70.53,113622.0,47.2986,47.3657,47.265,47.3187,113622.0
2016-04-29 14:20:00,70.54,70.65,70.47,70.59,152454.0,47.3254,47.3992,47.2784,47.3589,152454.0
2016-04-29 14:25:00,70.59,70.6,70.52,70.58,96448.0,47.3589,47.3657,47.312,47.3522,96448.0
2016-04-29 14:30:00,70.6,70.6,70.55,70.58,102618.0,47.3657,47.3657,47.3321,47.3522,102618.0
2016-04-29 14:35:00,70.57,70.58,70.54,70.54,112044.0,47.3455,47.3522,47.3254,47.3254,112044.0
2016-04-29 14:40:00,70.55,70.57,70.52,70.57,73694.0,47.3321,47.3455,47.312,47.3455,73694.0
2016-04-29 14:45:00,70.56,70.66,70.55,70.6,113391.0,47.3388,47.4059,47.3321,47.3657,113391.0
2016-04-29 14:50:00,70.6,70.63,70.55,70.63,58653.0,47.3657,47.3858,47.3321,47.3858,58653.0
2016-04-29 14:55:00,70.63,70.68,70.61,70.67,57995.0,47.3858,47.4193,47.3724,47.4126,57995.0
2016-04-29 15:00:00,70.67,70.72,70.63,70.71,45001.0,47.4126,47.4462,47.3858,47.4395,45001.0
2016-04-29 15:05:00,70.69,70.83,70.68,70.81,34910.0,47.426,47.52,47.4193,47.5065,34910.0
2016-04-29 15:10:00,70.8,70.93,70.79,70.9,27038.0,47.4998,47.5871,47.4931,47.5669,27038.0
2016-04-29 15:15:00,70.9,70.97,70.89,70.96,40450.0,47.5669,47.6139,47.5602,47.6072,40450.0
2016-04-29 15:20:00,70.95,71.03,70.93,71.0,47075.0,47.6005,47.6541,47.5871,47.634,47075.0
2016-04-29 15:25:00,71.01,71.03,70.99,71.01,35318.0,47.6407,47.6541,47.6273,47.6407,35318.0
2016-04-29 15:30:00,71.01,71.14,71.0,71.09,46693.0,47.6407,47.7279,47.634,47.6944,46693.0
2016-04-29 15:35:00,71.09,71.1,70.98,71.04,67715.0,47.6944,47.7011,47.6206,47.6609,67715.0
2016-04-29 15:40:00,71.04,71.27,71.04,71.24,75013.0,47.6609,47.8152,47.6609,47.795,75013.0
2016-04-29 15:45:00,71.26,71.42,71.25,71.33,113283.0,47.8084,47.9158,47.8017,47.8554,113283.0
2016-04-29 15:50:00,71.34,71.34,71.27,71.32,125035.0,47.8621,47.8621,47.8152,47.8487,125035.0
2016-04-29 15:55:00,71.33,71.47,71.3,71.45,414336.0,47.8554,47.9493,47.8353,47.9359,414336.0
2016-05-02 09:30:00,71.7,71.99,71.5,71.96,69064.0,48.1036,48.2982,47.9695,48.2781,69064.0
2016-05-02 09:35:00,71.94,71.98,71.79,71.87,90049.0,48.2647,48.2915,48.164,48.2177,90049.0
2016-05-02 09:40:00,71.86,71.9,71.78,71.8,42603.0,48.211,48.2378,48.1573,48.1707,42603.0
2016-05-02 09:45:00,71.79,71.91,71.61,71.84,41643.0,48.164,48.2445,48.0433,48.1976,41643.0
2016-05-02 09:50:00,71.86,71.86,71.67,71.73,33074.0,48.211,48.211,48.0835,48.1238,33074.0
2016-05-02 09:55:00,71.74,71.8,71.69,71.72,27259.0,48.1305,48.1707,48.0969,48.1171,27259.0
2016-05-02 10:00:00,71.71,71.87,71.63,71.87,37142.0,48.1104,48.2177,48.0567,48.2177,37142.0
2016-05-02 10:05:00,71.87,71.9,71.8,71.82,37160.0,48.2177,48.2378,48.1707,48.1842,37160.0
2016-05-02 10:10:00,71.8,71.95,71.76,71.83,51913.0,48.1707,48.2714,48.1439,48.1909,51913.0
2016-05-02 10:15:00,71.83,71.84,71.66,71.66,28889.0,48.1909,48.1976,48.0768,48.0768,28889.0
2016-05-02 10:20:00,71.65,71.85,71.65,71.84,28707.0,48.0701,48.2043,48.0701,48.1976,28707.0
2016-05-02 10:25:00,71.83,71.92,71.78,71.89,18232.0,48.1909,48.2512,48.1573,48.2311,18232.0
2016-05-02 10:30:00,71.92,72.0,71.9,71.97,31087.0,48.2512,48.3049,48.2378,48.2848,31087.0
2016-05-02 10:35:00,72.0,72.07,71.94,72.04,29813.0,48.3049,48.3519,48.2647,48.3318,29813.0
2016-05-02 10:40:00,72.04,72.12,71.99,72.1,16128.0,48.3318,48.3854,48.2982,48.372,16128.0
2016-05-02 10:45:00,72.11,72.11,71.95,71.96,18387.0,48.3787,48.3787,48.2714,48.2781,18387.0
2016-05-02 10:50:00,71.95,71.96,71.79,71.81,35910.0,48.2714,48.2781,48.164,48.1774,35910.0
2016-05-02 10:55:00,71.82,71.91,71.8,71.9,33962.0,48.1842,48.2445,48.1707,48.2378,33962.0
2016-05-02 11:00:00,71.91,71.95,71.86,71.91,29725.0,48.2445,48.2714,48.211,48.2445,29725.0
2016-05-02 11:05:00,71.91,71.97,71.89,71.9,17789.0,48.2445,48.2848,48.2311,48.2378,17789.0
2016-05-02 11:10:00,71.89,71.98,71.86,71.87,15696.0,48.2311,48.2915,48.211,48.2177,15696.0
2016-05-02 11:15:00,71.86,71.91,71.81,71.85,14893.0,48.211,48.2445,48.1774,48.2043,14893.0
2016-05-02 11:20:00,71.86,71.92,71.79,71.9,18738.0,48.211,48.2512,48.164,48.2378,18738.0
2016-05-02 11:25:00,71.9,71.97,71.88,71.96,13008.0,48.2378,48.2848,48.2244,48.2781,13008.0
2016-05-02 11:30:00,71.95,71.98,71.89,71.95,33801.0,48.2714,48.2915,48.2311,48.2714,33801.0
2016-05-02 11:35:00,71.95,71.99,71.87,71.87,16756.0,48.2714,48.2982,48.2177,48.2177,16756.0
2016-05-02 11:40:00,71.87,71.92,71.86,71.91,20421.0,48.2177,48.2512,48.211,48.2445,20421.0
2016-05-02 11:45:00,71.92,71.92,71.84,71.89,24668.0,48.2512,48.2512,48.1976,48.2311,24668.0
2016-05-02 11:50:00,71.89,71.9,71.82,71.9,42796.0,48.2311,48.2378,48.1842,48.2378,42796.0
2016-05-02 11:55:00,71.9,72.03,71.9,72.02,46602.0,48.2378,48.325,48.2378,48.3183,46602.0
2016-05-02 12:00:00,72.02,72.07,72.0,72.02,48334.0,48.3183,48.3519,48.3049,48.3183,48334.0
2016-05-02 12:05:00,72.03,72.07,71.99,72.01,24628.0,48.325,48.3519,48.2982,48.3116,24628.0
2016-05-02 12:10:00,72.0,72.04,71.99,72.02,21636.0,48.3049,48.3318,48.2982,48.3183,21636.0
2016-05-02 12:15:00,72.03,72.03,71.95,71.96,22179.0,48.325,48.325,48.2714,48.2781,22179.0
2016-05-02 12:20:00,71.96,72.11,71.95,72.09,19746.0,48.2781,48.3787,48.2714,48.3653,19746.0
2016-05-02 12:25:00,72.1,72.16,72.1,72.12,13855.0,48.372,48.4123,48.372,48.3854,13855.0
2016-05-02 12:30:00,72.13,72.15,72.03,72.07,30469.0,48.3921,48.4056,48.325,48.3519,30469.0
2016-05-02 12:35:00,72.06,72.13,72.05,72.09,21489.0,48.3452,48.3921,48.3385,48.3653,21489.0
2016-05-02 12:40:00,72.09,72.12,72.05,72.09,27411.0,48.3653,48.3854,48.3385,48.3653,27411.0
2016-05-02 12:45:00,72.1,72.11,72.05,72.1,14143.0,48.372,48.3787,48.3385,48.372,14143.0
2016-05-02 12:50:00,72.11,72.17,72.07,72.17,15137.0,48.3787,48.419,48.3519,48.419,15137.0
2016-05-02 12:55:00,72.17,72.2,72.16,72.2,20437.0,48.419,48.4391,48.4123,48.4391,20437.0
2016-05-02 13:00:00,72.21,72.25,72.01,72.24,24691.0,48.4458,48.4726,48.3116,48.4659,24691.0
2016-05-02 13:05:00,72.23,72.33,72.23,72.33,23071.0,48.4592,48.5263,48.4592,48.5263,23071.0
2016-05-02 13:10:00,72.33,72.36,72.3,72.32,21236.0,48.5263,48.5464,48.5062,48.5196,21236.0
2016-05-02 13:15:00,72.33,72.41,72.33,72.4,27116.0,48.5263,48.58,48.5263,48.5733,27116.0
2016-05-02 13:20:00,72.4,72.42,72.38,72.38,21231.0,48.5733,48.5867,48.5599,48.5599,21231.0
2016-05-02 13:25:00,72.39,72.44,72.38,72.44,24755.0,48.5666,48.6001,48.5599,48.6001,24755.0
2016-05-02 13:30:00,72.44,72.44,72.39,72.42,39985.0,48.6001,48.6001,48.5666,48.5867,39985.0
2016-05-02 13:35:00,72.42,72.43,72.39,72.42,24245.0,48.5867,48.5934,48.5666,48.5867,24245.0
2016-05-02 13:40:00,72.42,72.48,72.41,72.46,18989.0,48.5867,48.6269,48.58,48.6135,18989.0
2016-05-02 13:45:00,72.45,72.47,72.41,72.46,35729.0,48.6068,48.6202,48.58,48.6135,35729.0
2016-05-02 13:50:00,72.45,72.48,72.41,72.43,28205.0,48.6068,48.6269,48.58,48.5934,28205.0
2016-05-02 13:55:00,72.43,72.45,72.4,72.41,35885.0,48.5934,48.6068,48.5733,48.58,35885.0
2016-05-02 14:00:00,72.4,72.41,72.36,72.37,26095.0,48.5733,48.58,48.5464,48.5532,26095.0
2016-05-02 14:05:00,72.37,72.43,72.35,72.42,23293.0,48.5532,48.5934,48.5397,48.5867,23293.0
2016-05-02 14:10:00,72.41,72.42,72.34,72.35,30484.0,48.58,48.5867,48.533,48.5397,30484.0
2016-05-02 14:15:00,72.34,72.35,72.32,72.34,22476.0,48.533,48.5397,48.5196,48.533,22476.0
2016-05-02 14:20:00,72.33,72.34,72.24,72.3,61465.0,48.5263,48.533,48.4659,48.5062,61465.0
2016-05-02 14:25:00,72.28,72.3,72.26,72.29,20078.0,48.4928,48.5062,48.4794,48.4995,20078.0
2016-05-02 14:30:00,72.29,72.38,72.29,72.36,102113.0,48.4995,48.5599,48.4995,48.5464,102113.0
2016-05-02 14:35:00,72.37,72.37,72.31,72.34,21969.0,48.5532,48.5532,48.5129,48.533,21969.0
2016-05-02 14:40:00,72.34,72.34,72.29,72.32,34664.0,48.533,48.533,48.4995,48.5196,34664.0
2016-05-02 14:45:00,72.32,72.35,72.31,72.34,38185.0,48.5196,48.5397,48.5129,48.533,38185.0
2016-05-02 14:50:00,72.34,72.42,72.34,72.36,22468.0,48.533,48.5867,48.533,48.5464,22468.0
2016-05-02 14:55:00,72.36,72.36,72.31,72.32,26042.0,48.5464,48.5464,48.5129,48.5196,26042.0
2016-05-02 15:00:00,72.32,72.33,72.28,72.31,29826.0,48.5196,48.5263,48.4928,48.5129,29826.0
2016-05-02 15:05:00,72.3,72.31,72.23,72.23,40629.0,48.5062,48.5129,48.4592,48.4592,40629.0
2016-05-02 15:10:00,72.24,72.24,72.17,72.18,29537.0,48.4659,48.4659,48.419,48.4257,29537.0
2016-05-02 15:15:00,72.17,72.19,72.09,72.09,31617.0,48.419,48.4324,48.3653,48.3653,31617.0
2016-05-02 15:20:00,72.1,72.16,72.07,72.15,41276.0,48.372,48.4123,48.3519,48.4056,41276.0
2016-05-02 15:25:00,72.15,72.18,72.12,72.14,41410.0,48.4056,48.4257,48.3854,48.3988,41410.0
2016-05-02 15:30:00,72.14,72.15,72.06,72.11,39757.0,48.3988,48.4056,48.3452,48.3787,39757.0
2016-05-02 15:35:00,72.12,72.16,72.09,72.13,33148.0,48.3854,48.4123,48.3653,48.3921,33148.0
2016-05-02 15:40:00,72.12,72.21,72.11,72.17,37190.0,48.3854,48.4458,48.3787,48.419,37190.0
2016-05-02 15:45:00,72.18,72.2,72.06,72.06,58264.0,48.4257,48.4391,48.3452,48.3452,58264.0
2016-05-02 15:50:00,72.06,72.12,72.05,72.09,53127.0,48.3452,48.3854,48.3385,48.3653,53127.0
2016-05-02 15:55:00,72.09,72.12,72.02,72.06,115849.0,48.3653,48.3854,48.3183,48.3452,115849.0
2016-05-03 09:30:00,71.87,72.16,71.72,71.95,29248.0,48.2177,48.4123,48.1171,48.2714,29248.0
2016-05-03 09:35:00,71.95,72.3,71.91,71.93,14909.0,48.2714,48.5062,48.2445,48.258,14909.0
2016-05-03 09:40:00,71.94,72.15,71.84,72.05,34944.0,48.2647,48.4056,48.1976,48.3385,34944.0
2016-05-03 09:45:00,72.04,72.12,71.96,72.02,13857.0,48.3318,48.3854,48.2781,48.3183,13857.0
2016-05-03 09:50:00,72.07,72.08,71.91,71.94,35262.0,48.3519,48.3586,48.2445,48.2647,35262.0
2016-05-03 09:55:00,71.91,71.96,71.85,71.9,35229.0,48.2445,48.2781,48.2043,48.2378,35229.0
2016-05-03 10:00:00,71.9,72.08,71.86,72.06,29468.0,48.2378,48.3586,48.211,48.3452,29468.0
2016-05-03 10:05:00,72.05,72.29,72.02,72.24,33462.0,48.3385,48.4995,48.3183,48.4659,33462.0
2016-05-03 10:10:00,72.22,72.24,72.13,72.18,24277.0,48.4525,48.4659,48.3921,48.4257,24277.0
2016-05-03 10:15:00,72.17,72.18,72.05,72.09,22301.0,48.419,48.4257,48.3385,48.3653,22301.0
2016-05-03 10:20:00,72.11,72.13,72.08,72.13,21533.0,48.3787,48.3921,48.3586,48.3921,21533.0
2016-05-03 10:25:00,72.14,72.14,71.98,71.99,43744.0,48.3988,48.3988,48.2915,48.2982,43744.0
2016-05-03 10:30:00,71.99,72.04,71.83,71.85,54609.0,48.2982,48.3318,48.1909,48.2043,54609.0
2016-05-03 10:35:00,71.85,71.95,71.84,71.85,43822.0,48.2043,48.2714,48.1976,48.2043,43822.0
2016-05-03 10:40:00,71.85,72.06,71.84,72.04,30285.0,48.2043,48.3452,48.1976,48.3318,30285.0
2016-05-03 10:45:00,72.04,72.08,72.01,72.02,19442.0,48.3318,48.3586,48.3116,48.3183,19442.0
2016-05-03 10:50:00,72.02,72.02,71.94,71.98,45263.0,48.3183,48.3183,48.2647,48.2915,45263.0
2016-05-03 10:55:00,71.99,72.07,71.93,72.03,28978.0,48.2982,48.3519,48.258,48.325,28978.0
2016-05-03 11:00:00,72.02,72.04,71.91,71.91,29767.0,48.3183,48.3318,48.2445,48.2445,29767.0
2016-05-03 11:05:00,71.92,72.09,71.91,72.08,46270.0,48.2512,48.3653,48.2445,48.3586,46270.0
2016-05-03 11:10:00,72.07,72.09,71.96,71.98,72858.0,48.3519,48.3653,48.2781,48.2915,72858.0
2016-05-03 11:15:00,71.99,72.18,71.98,72.17,24838.0,48.2982,48.4257,48.2915,48.419,24838.0
2016-05-03 11:20:00,72.17,72.17,72.02,72.03,18711.0,48.419,48.419,48.3183,48.325,18711.0
2016-05-03 11:25:00,72.03,72.07,72.01,72.07,15163.0,48.325,48.3519,48.3116,48.3519,15163.0
2016-05-03 11:30:00,72.06,72.07,71.97,72.02,27477.0,48.3452,48.3519,48.2848,48.3183,27477.0
2016-05-03 11:35:00,72.03,72.03,71.97,71.99,21424.0,48.325,48.325,48.2848,48.2982,21424.0
2016-05-03 11:40:00,71.98,72.0,71.93,72.0,40214.0,48.2915,48.3049,48.258,48.3049,40214.0
2016-05-03 11:45:00,72.0,72.02,71.94,71.95,25737.0,48.3049,48.3183,48.2647,48.2714,25737.0
2016-05-03 11:50:00,71.94,72.0,71.87,71.98,32179.0,48.2647,48.3049,48.2177,48.2915,32179.0
2016-05-03 11:55:00,71.98,72.04,71.97,72.0,18731.0,48.2915,48.3318,48.2848,48.3049,18731.0
2016-05-03 12:00:00,72.0,72.0,71.94,71.97,19110.0,48.3049,48.3049,48.2647,48.2848,19110.0
2016-05-03 12:05:00,71.97,71.97,71.89,71.9,22449.0,48.2848,48.2848,48.2311,48.2378,22449.0
2016-05-03 12:10:00,71.9,71.98,71.9,71.9,19099.0,48.2378,48.2915,48.2378,48.2378,19099.0
2016-05-03 12:15:00,71.91,71.92,71.85,71.92,16736.0,48.2445,48.2512,48.2043,48.2512,16736.0
2016-05-03 12:20:00,71.92,71.97,71.91,71.91,33133.0,48.2512,48.2848,48.2445,48.2445,33133.0
2016-05-03 12:25:00,71.9,71.91,71.83,71.83,36285.0,48.2378,48.2445,48.1909,48.1909,36285.0
2016-05-03 12:30:00,71.82,71.82,71.66,71.67,30890.0,48.1842,48.1842,48.0768,48.0835,30890.0
2016-05-03 12:35:00,71.67,71.68,71.59,71.65,33554.0,48.0835,48.0902,48.0298,48.0701,33554.0
2016-05-03 12:40:00,71.65,71.77,71.64,71.69,55654.0,48.0701,48.1506,48.0634,48.0969,55654.0
2016-05-03 12:45:00,71.69,71.7,71.67,71.68,20803.0,48.0969,48.1036,48.0835,48.0902,20803.0
2016-05-03 12:50:00,71.68,71.71,71.6,71.61,26868.0,48.0902,48.1104,48.0366,48.0433,26868.0
2016-05-03 12:55:00,71.61,71.7,71.59,71.68,26051.0,48.0433,48.1036,48.0298,48.0902,26051.0
2016-05-03 13:00:00,71.67,71.73,71.65,71.7,28763.0,48.0835,48.1238,48.0701,48.1036,28763.0
2016-05-03 13:05:00,71.7,71.7,71.64,71.65,25410.0,48.1036,48.1036,48.0634,48.0701,25410.0
2016-05-03 13:10:00,71.64,71.65,71.5,71.52,31651.0,48.0634,48.0701,47.9695,47.9829,31651.0
2016-05-03 13:15:00,71.52,71.52,71.42,71.49,47519.0,47.9829,47.9829,47.9158,47.9628,47519.0
2016-05-03 13:20:00,71.49,71.5,71.42,71.47,37039.0,47.9628,47.9695,47.9158,47.9493,37039.0
2016-05-03 13:25:00,71.47,71.56,71.45,71.51,28739.0,47.9493,48.0097,47.9359,47.9762,28739.0
2016-05-03 13:30:00,71.51,71.52,71.44,71.48,35780.0,47.9762,47.9829,47.9292,47.956,35780.0
2016-05-03 13:35:00,71.46,71.56,71.44,71.54,32167.0,47.9426,48.0097,47.9292,47.9963,32167.0
2016-05-03 13:40:00,71.54,71.64,71.52,71.62,64528.0,47.9963,48.0634,47.9829,48.05,64528.0
2016-05-03 13:45:00,71.63,71.66,71.6,71.61,34569.0,48.0567,48.0768,48.0366,48.0433,34569.0
2016-05-03 13:50:00,71.61,71.61,71.57,71.58,31994.0,48.0433,48.0433,48.0164,48.0231,31994.0
2016-05-03 13:55:00,71.58,71.58,71.48,71.48,37806.0,48.0231,48.0231,47.956,47.956,37806.0
2016-05-03 14:00:00,71.46,71.57,71.45,71.56,44683.0,47.9426,48.0164,47.9359,48.0097,44683.0
2016-05-03 14:05:00,71.57,71.66,71.56,71.66,44140.0,48.0164,48.0768,48.0097,48.0768,44140.0
2016-05-03 14:10:00,71.66,71.66,71.58,71.6,56196.0,48.0768,48.0768,48.0231,48.0366,56196.0
2016-05-03 14:15:00,71.6,71.82,71.59,71.8,64447.0,48.0366,48.1842,48.0298,48.1707,64447.0
2016-05-03 14:20:00,71.79,71.82,71.75,71.78,38989.0,48.164,48.1842,48.1372,48.1573,38989.0
2016-05-03 14:25:00,71.78,71.83,71.78,71.79,40410.0,48.1573,48.1909,48.1573,48.164,40410.0
2016-05-03 14:30:00,71.79,71.8,71.67,71.74,45288.0,48.164,48.1707,48.0835,48.1305,45288.0
2016-05-03 14:35:00,71.75,71.78,71.71,71.73,38146.0,48.1372,48.1573,48.1104,48.1238,38146.0
2016-05-03 14:40:00,71.72,71.72,71.69,71.72,37313.0,48.1171,48.1171,48.0969,48.1171,37313.0
2016-05-03 14:45:00,71.71,71.77,71.71,71.73,52382.0,48.1104,48.1506,48.1104,48.1238,52382.0
2016-05-03 14:50:00,71.74,71.76,71.69,71.69,41307.0,48.1305,48.1439,48.0969,48.0969,41307.0
2016-05-03 14:55:00,71.7,71.74,71.67,71.69,54325.0,48.1036,48.1305,48.0835,48.0969,54325.0
2016-05-03 15:00:00,71.7,71.74,71.65,71.72,72427.0,48.1036,48.1305,48.0701,48.1171,72427.0
2016-05-03 15:05:00,71.72,71.75,71.67,71.7,57097.0,48.1171,48.1372,48.0835,48.1036,57097.0
2016-05-03 15:10:00,71.7,71.71,71.64,71.69,61773.0,48.1036,48.1104,48.0634,48.0969,61773.0
2016-05-03 15:15:00,71.69,71.7,71.65,71.67,52051.0,48.0969,48.1036,48.0701,48.0835,52051.0
2016-05-03 15:20:00,71.67,71.71,71.66,71.71,61918.0,48.0835,48.1104,48.0768,48.1104,61918.0
2016-05-03 15:25:00,71.7,71.75,71.66,71.68,68505.0,48.1036,48.1372,48.0768,48.0902,68505.0
2016-05-03 15:30:00,71.67,71.71,71.64,71.64,73547.0,48.0835,48.1104,48.0634,48.0634,73547.0
2016-05-03 15:35:00,71.63,71.7,71.63,71.67,66745.0,48.0567,48.1036,48.0567,48.0835,66745.0
2016-05-03 15:40:00,71.68,71.7,71.67,71.69,75285.0,48.0902,48.1036,48.0835,48.0969,75285.0
2016-05-03 15:45:00,71.69,71.81,71.68,71.81,94845.0,48.0969,48.1774,48.0902,48.1774,94845.0
2016-05-03 15:50:00,71.8,71.89,71.8,71.89,188481.0,48.1707,48.2311,48.1707,48.2311,188481.0
2016-05-03 15:55:00,71.88,71.98,71.85,71.98,298210.0,48.2244,48.2915,48.2043,48.2915,298210.0
2016-05-04 09:30:00,70.41,72.23,70.41,72.22,23997.0,47.2382,48.4592,47.2382,48.4525,23997.0
2016-05-04 09:35:00,72.21,72.21,71.82,72.09,26043.0,48.4458,48.4458,48.1842,48.3653,26043.0
2016-05-04 09:40:00,72.09,72.33,71.83,71.89,37360.0,48.3653,48.5263,48.1909,48.2311,37360.0
2016-05-04 09:45:00,71.92,71.96,71.7,71.71,38092.0,48.2512,48.2781,48.1036,48.1104,38092.0
2016-05-04 09:50:00,71.7,71.73,71.43,71.72,49087.0,48.1036,48.1238,47.9225,48.1171,49087.0
2016-05-04 09:55:00,71.76,71.9,71.7,71.86,15261.0,48.1439,48.2378,48.1036,48.211,15261.0
2016-05-04 10:00:00,71.89,72.11,71.82,71.83,18438.0,48.2311,48.3787,48.1842,48.1909,18438.0
2016-05-04 10:05:00,71.84,72.19,71.84,72.05,17835.0,48.1976,48.4324,48.1976,48.3385,17835.0
2016-05-04 10:10:00,72.05,72.22,72.05,72.12,25455.0,48.3385,48.4525,48.3385,48.3854,25455.0
2016-05-04 10:15:00,72.1,72.11,71.97,71.99,20197.0,48.372,48.3787,48.2848,48.2982,20197.0
2016-05-04 10:20:00,72.0,72.08,71.98,71.99,27966.0,48.3049,48.3586,48.2915,48.2982,27966.0
2016-05-04 10:25:00,71.98,71.98,71.87,71.92,62758.0,48.2915,48.2915,48.2177,48.2512,62758.0
2016-05-04 10:30:00,71.91,71.91,71.73,71.84,34592.0,48.2445,48.2445,48.1238,48.1976,34592.0
2016-05-04 10:35:00,71.86,71.87,71.7,71.81,36402.0,48.211,48.2177,48.1036,48.1774,36402.0
2016-05-04 10:40:00,71.83,72.04,71.81,72.01,37980.0,48.1909,48.3318,48.1774,48.3116,37980.0
2016-05-04 10:45:00,72.02,72.23,72.0,72.22,26715.0,48.3183,48.4592,48.3049,48.4525,26715.0
2016-05-04 10:50:00,72.22,72.24,72.12,72.2,29531.0,48.4525,48.4659,48.3854,48.4391,29531.0
2016-05-04 10:55:00,72.2,72.2,72.05,72.15,22281.0,48.4391,48.4391,48.3385,48.4056,22281.0
2016-05-04 11:00:00,72.17,72.41,72.13,72.41,48255.0,48.419,48.58,48.3921,48.58,48255.0
2016-05-04 11:05:00,72.4,72.53,72.37,72.48,28934.0,48.5733,48.6605,48.5532,48.6269,28934.0
2016-05-04 11:10:00,72.49,72.66,72.47,72.65,24855.0,48.6337,48.7477,48.6202,48.741,24855.0
2016-05-04 11:15:00,72.66,72.81,72.65,72.72,41808.0,48.7477,48.8483,48.741,48.788,41808.0
2016-05-04 11:20:00,72.72,72.78,72.56,72.56,30380.0,48.788,48.8282,48.6806,48.6806,30380.0
2016-05-04 11:25:00,72.54,72.6,72.49,72.57,20675.0,48.6672,48.7075,48.6337,48.6873,20675.0
2016-05-04 11:30:00,72.56,72.56,72.42,72.45,19606.0,48.6806,48.6806,48.5867,48.6068,19606.0
2016-05-04 11:35:00,72.44,72.47,72.39,72.47,24772.0,48.6001,48.6202,48.5666,48.6202,24772.0
2016-05-04 11:40:00,72.47,72.47,72.35,72.35,22357.0,48.6202,48.6202,48.5397,48.5397,22357.0
2016-05-04 11:45:00,72.37,72.49,72.32,72.49,23267.0,48.5532,48.6337,48.5196,48.6337,23267.0
2016-05-04 11:50:00,72.49,72.68,72.47,72.64,23162.0,48.6337,48.7611,48.6202,48.7343,23162.0
2016-05-04 11:55:00,72.64,72.72,72.64,72.7,29026.0,48.7343,48.788,48.7343,48.7745,29026.0
2016-05-04 12:00:00,72.69,72.74,72.66,72.71,33149.0,48.7678,48.8014,48.7477,48.7813,33149.0
2016-05-04 12:05:00,72.72,72.79,72.72,72.75,51174.0,48.788,48.8349,48.788,48.8081,51174.0
2016-05-04 12:10:00,72.75,72.84,72.74,72.83,17194.0,48.8081,48.8685,48.8014,48.8618,17194.0
2016-05-04 12:15:00,72.82,73.0,72.79,72.95,19456.0,48.8551,48.9758,48.8349,48.9423,19456.0
2016-05-04 12:20:00,72.97,72.97,72.93,72.94,12900.0,48.9557,48.9557,48.9289,48.9356,12900.0
2016-05-04 12:25:00,72.95,72.97,72.81,72.83,14735.0,48.9423,48.9557,48.8483,48.8618,14735.0
2016-05-04 12:30:00,72.83,72.83,72.67,72.67,11140.0,48.8618,48.8618,48.7544,48.7544,11140.0
2016-05-04 12:35:00,72.69,72.73,72.66,72.66,12249.0,48.7678,48.7947,48.7477,48.7477,12249.0
2016-05-04 12:40:00,72.66,72.67,72.62,72.65,17436.0,48.7477,48.7544,48.7209,48.741,17436.0
2016-05-04 12:45:00,72.64,72.66,72.59,72.61,8890.0,48.7343,48.7477,48.7007,48.7142,8890.0
2016-05-04 12:50:00,72.62,72.63,72.47,72.48,11813.0,48.7209,48.7276,48.6202,48.6269,11813.0
2016-05-04 12:55:00,72.47,72.5,72.38,72.39,33820.0,48.6202,48.6404,48.5599,48.5666,33820.0
2016-05-04 13:00:00,72.37,72.46,72.32,72.45,20262.0,48.5532,48.6135,48.5196,48.6068,20262.0
2016-05-04 13:05:00,72.45,72.53,72.43,72.52,13976.0,48.6068,48.6605,48.5934,48.6538,13976.0
2016-05-04 13:10:00,72.53,72.59,72.5,72.5,17295.0,48.6605,48.7007,48.6404,48.6404,17295.0
2016-05-04 13:15:00,72.5,72.53,72.41,72.41,19390.0,48.6404,48.6605,48.58,48.58,19390.0
2016-05-04 13:20:00,72.41,72.53,72.4,72.53,13681.0,48.58,48.6605,48.5733,48.6605,13681.0
2016-05-04 13:25:00,72.53,72.7,72.52,72.68,9847.0,48.6605,48.7745,48.6538,48.7611,9847.0
2016-05-04 13:30:00,72.68,72.74,72.67,72.72,13057.0,48.7611,48.8014,48.7544,48.788,13057.0
2016-05-04 13:35:00,72.72,72.73,72.62,72.62,9587.0,48.788,48.7947,48.7209,48.7209,9587.0
2016-05-04 13:40:00,72.63,72.63,72.53,72.54,10989.0,48.7276,48.7276,48.6605,48.6672,10989.0
2016-05-04 13:45:00,72.53,72.54,72.49,72.52,11051.0,48.6605,48.6672,48.6337,48.6538,11051.0
2016-05-04 13:50:00,72.52,72.52,72.43,72.48,18645.0,48.6538,48.6538,48.5934,48.6269,18645.0
2016-05-04 13:55:00,72.48,72.55,72.43,72.43,18043.0,48.6269,48.6739,48.5934,48.5934,18043.0
2016-05-04 14:00:00,72.44,72.47,72.41,72.42,21894.0,48.6001,48.6202,48.58,48.5867,21894.0
2016-05-04 14:05:00,72.41,72.47,72.39,72.45,32181.0,48.58,48.6202,48.5666,48.6068,32181.0
2016-05-04 14:10:00,72.45,72.51,72.39,72.42,24621.0,48.6068,48.6471,48.5666,48.5867,24621.0
2016-05-04 14:15:00,72.42,72.42,72.38,72.42,14430.0,48.5867,48.5867,48.5599,48.5867,14430.0
2016-05-04 14:20:00,72.43,72.51,72.42,72.51,14711.0,48.5934,48.6471,48.5867,48.6471,14711.0
2016-05-04 14:25:00,72.5,72.57,72.49,72.52,10014.0,48.6404,48.6873,48.6337,48.6538,10014.0
2016-05-04 14:30:00,72.51,72.6,72.46,72.6,32824.0,48.6471,48.7075,48.6135,48.7075,32824.0
2016-05-04 14:35:00,72.61,72.68,72.59,72.67,16846.0,48.7142,48.7611,48.7007,48.7544,16846.0
2016-05-04 14:40:00,72.67,72.67,72.57,72.6,14097.0,48.7544,48.7544,48.6873,48.7075,14097.0
2016-05-04 14:45:00,72.6,72.65,72.59,72.64,12009.0,48.7075,48.741,48.7007,48.7343,12009.0
2016-05-04 14:50:00,72.64,72.67,72.61,72.67,25464.0,48.7343,48.7544,48.7142,48.7544,25464.0
2016-05-04 14:55:00,72.67,72.73,72.67,72.73,13018.0,48.7544,48.7947,48.7544,48.7947,13018.0
2016-05-04 15:00:00,72.73,72.87,72.7,72.86,97659.0,48.7947,48.8886,48.7745,48.8819,97659.0
2016-05-04 15:05:00,72.86,72.96,72.84,72.94,45739.0,48.8819,48.949,48.8685,48.9356,45739.0
2016-05-04 15:10:00,72.93,72.99,72.89,72.99,33369.0,48.9289,48.9691,48.902,48.9691,33369.0
2016-05-04 15:15:00,72.98,72.98,72.94,72.96,31667.0,48.9624,48.9624,48.9356,48.949,31667.0
2016-05-04 15:20:00,72.95,73.02,72.95,72.99,67325.0,48.9423,48.9892,48.9423,48.9691,67325.0
2016-05-04 15:25:00,72.98,72.99,72.8,72.8,94558.0,48.9624,48.9691,48.8416,48.8416,94558.0
2016-05-04 15:30:00,72.81,72.81,72.73,72.76,76946.0,48.8483,48.8483,48.7947,48.8148,76946.0
2016-05-04 15:35:00,72.76,72.81,72.74,72.77,49875.0,48.8148,48.8483,48.8014,48.8215,49875.0
2016-05-04 15:40:00,72.77,72.83,72.71,72.83,88172.0,48.8215,48.8618,48.7813,48.8618,88172.0
2016-05-04 15:45:00,72.84,72.9,72.83,72.87,104251.0,48.8685,48.9087,48.8618,48.8886,104251.0
2016-05-04 15:50:00,72.87,72.88,72.74,72.74,127294.0,48.8886,48.8953,48.8014,48.8014,127294.0
2016-05-04 15:55:00,72.75,72.81,72.74,72.77,189056.0,48.8081,48.8483,48.8014,48.8215,189056.0
2016-05-05 09:30:00,72.69,73.01,72.51,72.84,46968.0,48.7678,48.9825,48.6471,48.8685,46968.0
2016-05-05 09:35:00,72.89,73.34,72.86,73.21,31571.0,48.902,49.2039,48.8819,49.1167,31571.0
2016-05-05 09:40:00,73.14,73.32,72.97,73.15,21604.0,49.0697,49.1905,48.9557,49.0765,21604.0
2016-05-05 09:45:00,73.17,73.24,72.74,72.83,22623.0,49.0899,49.1368,48.8014,48.8618,22623.0
2016-05-05 09:50:00,72.86,72.93,72.71,72.81,29230.0,48.8819,48.9289,48.7813,48.8483,29230.0
2016-05-05 09:55:00,72.8,72.81,72.6,72.69,12402.0,48.8416,48.8483,48.7075,48.7678,12402.0
2016-05-05 10:00:00,72.7,72.75,72.6,72.65,17728.0,48.7745,48.8081,48.7075,48.741,17728.0
2016-05-05 10:05:00,72.64,72.73,72.54,72.6,9093.0,48.7343,48.7947,48.6672,48.7075,9093.0
2016-05-05 10:10:00,72.57,72.64,72.38,72.45,32599.0,48.6873,48.7343,48.5599,48.6068,32599.0
2016-05-05 10:15:00,72.45,72.51,72.3,72.32,27413.0,48.6068,48.6471,48.5062,48.5196,27413.0
2016-05-05 10:20:00,72.32,72.43,72.29,72.29,25168.0,48.5196,48.5934,48.4995,48.4995,25168.0
2016-05-05 10:25:00,72.29,72.34,72.2,72.29,24422.0,48.4995,48.533,48.4391,48.4995,24422.0
2016-05-05 10:30:00,72.29,72.37,72.23,72.3,57906.0,48.4995,48.5532,48.4592,48.5062,57906.0
2016-05-05 10:35:00,72.3,72.3,72.03,72.09,38018.0,48.5062,48.5062,48.325,48.3653,38018.0
2016-05-05 10:40:00,72.08,72.2,72.06,72.07,28976.0,48.3586,48.4391,48.3452,48.3519,28976.0
2016-05-05 10:45:00,72.08,72.09,71.92,72.02,44237.0,48.3586,48.3653,48.2512,48.3183,44237.0
2016-05-05 10:50:00,72.02,72.09,71.97,72.02,48224.0,48.3183,48.3653,48.2848,48.3183,48224.0
2016-05-05 10:55:00,72.01,72.12,71.98,72.07,29995.0,48.3116,48.3854,48.2915,48.3519,29995.0
2016-05-05 11:00:00,72.08,72.19,72.03,72.17,30616.0,48.3586,48.4324,48.325,48.419,30616.0
2016-05-05 11:05:00,72.18,72.27,72.06,72.15,19295.0,48.4257,48.4861,48.3452,48.4056,19295.0
2016-05-05 11:10:00,72.15,72.34,72.15,72.25,24879.0,48.4056,48.533,48.4056,48.4726,24879.0
2016-05-05 11:15:00,72.25,72.29,72.15,72.22,11321.0,48.4726,48.4995,48.4056,48.4525,11321.0
2016-05-05 11:20:00,72.2,72.24,72.05,72.06,10424.0,48.4391,48.4659,48.3385,48.3452,10424.0
2016-05-05 11:25:00,72.05,72.17,72.04,72.15,20162.0,48.3385,48.419,48.3318,48.4056,20162.0
2016-05-05 11:30:00,72.15,72.25,72.11,72.25,37268.0,48.4056,48.4726,48.3787,48.4726,37268.0
2016-05-05 11:35:00,72.25,72.36,72.23,72.33,62926.0,48.4726,48.5464,48.4592,48.5263,62926.0
2016-05-05 11:40:00,72.33,72.34,72.24,72.3,23328.0,48.5263,48.533,48.4659,48.5062,23328.0
2016-05-05 11:45:00,72.29,72.38,72.27,72.35,25953.0,48.4995,48.5599,48.4861,48.5397,25953.0
2016-05-05 11:50:00,72.34,72.46,72.31,72.44,16359.0,48.533,48.6135,48.5129,48.6001,16359.0
2016-05-05 11:55:00,72.47,72.52,72.4,72.41,30878.0,48.6202,48.6538,48.5733,48.58,30878.0
2016-05-05 12:00:00,72.42,72.48,72.4,72.45,12499.0,48.5867,48.6269,48.5733,48.6068,12499.0
2016-05-05 12:05:00,72.45,72.54,72.45,72.46,12105.0,48.6068,48.6672,48.6068,48.6135,12105.0
2016-05-05 12:10:00,72.43,72.46,72.38,72.46,7990.0,48.5934,48.6135,48.5599,48.6135,7990.0
2016-05-05 12:15:00,72.46,72.51,72.44,72.45,6420.0,48.6135,48.6471,48.6001,48.6068,6420.0
2016-05-05 12:20:00,72.45,72.46,72.37,72.38,16436.0,48.6068,48.6135,48.5532,48.5599,16436.0
2016-05-05 12:25:00,72.39,72.43,72.36,72.37,11324.0,48.5666,48.5934,48.5464,48.5532,11324.0
2016-05-05 12:30:00,72.36,72.37,72.24,72.27,14569.0,48.5464,48.5532,48.4659,48.4861,14569.0
2016-05-05 12:35:00,72.26,72.26,72.15,72.16,24705.0,48.4794,48.4794,48.4056,48.4123,24705.0
2016-05-05 12:40:00,72.17,72.19,72.12,72.16,14895.0,48.419,48.4324,48.3854,48.4123,14895.0
2016-05-05 12:45:00,72.18,72.2,72.14,72.16,11197.0,48.4257,48.4391,48.3988,48.4123,11197.0
2016-05-05 12:50:00,72.18,72.18,72.11,72.14,10018.0,48.4257,48.4257,48.3787,48.3988,10018.0
2016-05-05 12:55:00,72.15,72.21,72.1,72.19,13681.0,48.4056,48.4458,48.372,48.4324,13681.0
2016-05-05 13:00:00,72.19,72.19,72.08,72.08,8695.0,48.4324,48.4324,48.3586,48.3586,8695.0
2016-05-05 13:05:00,72.07,72.08,71.99,72.0,22603.0,48.3519,48.3586,48.2982,48.3049,22603.0
2016-05-05 13:10:00,71.99,72.02,71.97,72.0,29064.0,48.2982,48.3183,48.2848,48.3049,29064.0
2016-05-05 13:15:00,72.0,72.0,71.92,71.94,19063.0,48.3049,48.3049,48.2512,48.2647,19063.0
2016-05-05 13:20:00,71.92,71.92,71.77,71.82,14833.0,48.2512,48.2512,48.1506,48.1842,14833.0
2016-05-05 13:25:00,71.83,71.84,71.76,71.76,16547.0,48.1909,48.1976,48.1439,48.1439,16547.0
2016-05-05 13:30:00,71.75,71.81,71.75,71.78,30759.0,48.1372,48.1774,48.1372,48.1573,30759.0
2016-05-05 13:35:00,71.78,71.79,71.68,71.69,24259.0,48.1573,48.164,48.0902,48.0969,24259.0
2016-05-05 13:40:00,71.68,71.72,71.64,71.68,27818.0,48.0902,48.1171,48.0634,48.0902,27818.0
2016-05-05 13:45:00,71.68,71.79,71.66,71.79,27560.0,48.0902,48.164,48.0768,48.164,27560.0
2016-05-05 13:50:00,71.79,71.82,71.74,71.79,23523.0,48.164,48.1842,48.1305,48.164,23523.0
2016-05-05 13:55:00,71.79,71.8,71.77,71.77,25583.0,48.164,48.1707,48.1506,48.1506,25583.0
2016-05-05 14:00:00,71.78,71.89,71.77,71.87,42120.0,48.1573,48.2311,48.1506,48.2177,42120.0
2016-05-05 14:05:00,71.87,71.93,71.87,71.9,234357.0,48.2177,48.258,48.2177,48.2378,234357.0
2016-05-05 14:10:00,71.9,72.0,71.89,72.0,18348.0,48.2378,48.3049,48.2311,48.3049,18348.0
2016-05-05 14:15:00,72.0,72.09,71.99,72.07,19471.0,48.3049,48.3653,48.2982,48.3519,19471.0
2016-05-05 14:20:00,72.06,72.08,72.05,72.06,19974.0,48.3452,48.3586,48.3385,48.3452,19974.0
2016-05-05 14:25:00,72.05,72.19,72.05,72.18,38331.0,48.3385,48.4324,48.3385,48.4257,38331.0
2016-05-05 14:30:00,72.18,72.2,72.12,72.12,15573.0,48.4257,48.4391,48.3854,48.3854,15573.0
2016-05-05 14:35:00,72.12,72.14,72.08,72.08,30600.0,48.3854,48.3988,48.3586,48.3586,30600.0
2016-05-05 14:40:00,72.08,72.1,72.04,72.06,25590.0,48.3586,48.372,48.3318,48.3452,25590.0
2016-05-05 14:45:00,72.06,72.11,72.05,72.1,16113.0,48.3452,48.3787,48.3385,48.372,16113.0
2016-05-05 14:50:00,72.11,72.15,72.06,72.08,21825.0,48.3787,48.4056,48.3452,48.3586,21825.0
2016-05-05 14:55:00,72.07,72.09,71.93,71.93,37500.0,48.3519,48.3653,48.258,48.258,37500.0
2016-05-05 15:00:00,71.94,71.96,71.83,71.83,36296.0,48.2647,48.2781,48.1909,48.1909,36296.0
2016-05-05 15:05:00,71.82,71.91,71.81,71.81,37585.0,48.1842,48.2445,48.1774,48.1774,37585.0
2016-05-05 15:10:00,71.81,71.89,71.78,71.81,45517.0,48.1774,48.2311,48.1573,48.1774,45517.0
2016-05-05 15:15:00,71.82,71.85,71.79,71.85,24226.0,48.1842,48.2043,48.164,48.2043,24226.0
2016-05-05 15:20:00,71.84,71.9,71.82,71.85,34484.0,48.1976,48.2378,48.1842,48.2043,34484.0
2016-05-05 15:25:00,71.86,71.88,71.82,71.84,27139.0,48.211,48.2244,48.1842,48.1976,27139.0
2016-05-05 15:30:00,71.86,71.89,71.82,71.87,31484.0,48.211,48.2311,48.1842,48.2177,31484.0
2016-05-05 15:35:00,71.88,71.92,71.83,71.87,30166.0,48.2244,48.2512,48.1909,48.2177,30166.0
2016-05-05 15:40:00,71.88,71.94,71.87,71.91,39116.0,48.2244,48.2647,48.2177,48.2445,39116.0
2016-05-05 15:45:00,71.92,71.94,71.82,71.83,41341.0,48.2512,48.2647,48.1842,48.1909,41341.0
2016-05-05 15:50:00,71.83,71.91,71.83,71.84,40120.0,48.1909,48.2445,48.1909,48.1976,40120.0
2016-05-05 15:55:00,71.85,71.99,71.85,71.98,99770.0,48.2043,48.2982,48.2043,48.2915,99770.0
2016-05-06 09:30:00,72.11,72.22,71.56,71.59,33249.0,48.3787,48.4525,48.0097,48.0298,33249.0
2016-05-06 09:35:00,71.54,71.6,71.18,71.56,22635.0,47.9963,48.0366,47.7548,48.0097,22635.0
2016-05-06 09:40:00,71.48,71.58,71.39,71.5,19442.0,47.956,48.0231,47.8957,47.9695,19442.0
2016-05-06 09:45:00,71.5,71.64,71.42,71.45,13056.0,47.9695,48.0634,47.9158,47.9359,13056.0
2016-05-06 09:50:00,71.51,71.59,71.43,71.58,22448.0,47.9762,48.0298,47.9225,48.0231,22448.0
2016-05-06 09:55:00,71.58,71.6,71.35,71.46,67915.0,48.0231,48.0366,47.8688,47.9426,67915.0
2016-05-06 10:00:00,71.45,71.54,71.23,71.31,30547.0,47.9359,47.9963,47.7883,47.842,30547.0
2016-05-06 10:05:00,71.36,71.38,71.08,71.18,40124.0,47.8755,47.889,47.6877,47.7548,40124.0
2016-05-06 10:10:00,71.17,71.25,71.11,71.18,33371.0,47.7481,47.8017,47.7078,47.7548,33371.0
2016-05-06 10:15:00,71.17,71.17,71.0,71.03,61613.0,47.7481,47.7481,47.634,47.6541,61613.0
2016-05-06 10:20:00,71.06,71.21,71.04,71.04,37449.0,47.6743,47.7749,47.6609,47.6609,37449.0
2016-05-06 10:25:00,71.02,71.22,70.99,71.11,21865.0,47.6474,47.7816,47.6273,47.7078,21865.0
2016-05-06 10:30:00,71.12,71.21,71.11,71.15,15508.0,47.7145,47.7749,47.7078,47.7347,15508.0
2016-05-06 10:35:00,71.17,71.26,71.15,71.17,26008.0,47.7481,47.8084,47.7347,47.7481,26008.0
2016-05-06 10:40:00,71.17,71.19,70.99,71.0,27200.0,47.7481,47.7615,47.6273,47.634,27200.0
2016-05-06 10:45:00,71.01,71.08,70.99,71.01,21281.0,47.6407,47.6877,47.6273,47.6407,21281.0
2016-05-06 10:50:00,71.01,71.02,70.91,70.93,33051.0,47.6407,47.6474,47.5736,47.5871,33051.0
2016-05-06 10:55:00,70.93,70.97,70.86,70.89,27622.0,47.5871,47.6139,47.5401,47.5602,27622.0
2016-05-06 11:00:00,70.9,70.93,70.81,70.82,29997.0,47.5669,47.5871,47.5065,47.5133,29997.0
2016-05-06 11:05:00,70.82,70.82,70.76,70.79,95423.0,47.5133,47.5133,47.473,47.4931,95423.0
2016-05-06 11:10:00,70.8,70.95,70.78,70.86,30149.0,47.4998,47.6005,47.4864,47.5401,30149.0
2016-05-06 11:15:00,70.86,70.86,70.72,70.72,27455.0,47.5401,47.5401,47.4462,47.4462,27455.0
2016-05-06 11:20:00,70.72,70.75,70.57,70.61,40483.0,47.4462,47.4663,47.3455,47.3724,40483.0
2016-05-06 11:25:00,70.64,70.72,70.62,70.65,24154.0,47.3925,47.4462,47.3791,47.3992,24154.0
2016-05-06 11:30:00,70.65,70.85,70.64,70.83,25650.0,47.3992,47.5334,47.3925,47.52,25650.0
2016-05-06 11:35:00,70.82,70.82,70.71,70.73,20564.0,47.5133,47.5133,47.4395,47.4529,20564.0
2016-05-06 11:40:00,70.72,70.87,70.72,70.79,24883.0,47.4462,47.5468,47.4462,47.4931,24883.0
2016-05-06 11:45:00,70.79,70.79,70.72,70.77,16573.0,47.4931,47.4931,47.4462,47.4797,16573.0
2016-05-06 11:50:00,70.79,70.83,70.77,70.82,15311.0,47.4931,47.52,47.4797,47.5133,15311.0
2016-05-06 11:55:00,70.82,70.85,70.79,70.8,11282.0,47.5133,47.5334,47.4931,47.4998,11282.0
2016-05-06 12:00:00,70.8,70.8,70.69,70.73,25753.0,47.4998,47.4998,47.426,47.4529,25753.0
2016-05-06 12:05:00,70.73,70.81,70.71,70.81,12091.0,47.4529,47.5065,47.4395,47.5065,12091.0
2016-05-06 12:10:00,70.81,70.93,70.81,70.93,12631.0,47.5065,47.5871,47.5065,47.5871,12631.0
2016-05-06 12:15:00,70.94,70.98,70.89,70.97,10931.0,47.5938,47.6206,47.5602,47.6139,10931.0
2016-05-06 12:20:00,70.96,70.99,70.92,70.92,11439.0,47.6072,47.6273,47.5803,47.5803,11439.0
2016-05-06 12:25:00,70.92,70.96,70.88,70.96,15240.0,47.5803,47.6072,47.5535,47.6072,15240.0
2016-05-06 12:30:00,70.96,70.97,70.92,70.92,13576.0,47.6072,47.6139,47.5803,47.5803,13576.0
2016-05-06 12:35:00,70.91,70.91,70.82,70.85,10185.0,47.5736,47.5736,47.5133,47.5334,10185.0
2016-05-06 12:40:00,70.83,70.89,70.83,70.87,8875.0,47.52,47.5602,47.52,47.5468,8875.0
2016-05-06 12:45:00,70.87,70.87,70.78,70.79,14443.0,47.5468,47.5468,47.4864,47.4931,14443.0
2016-05-06 12:50:00,70.78,70.81,70.76,70.77,13442.0,47.4864,47.5065,47.473,47.4797,13442.0
2016-05-06 12:55:00,70.79,70.79,70.76,70.77,9793.0,47.4931,47.4931,47.473,47.4797,9793.0
2016-05-06 13:00:00,70.77,70.81,70.76,70.77,22285.0,47.4797,47.5065,47.473,47.4797,22285.0
2016-05-06 13:05:00,70.77,70.92,70.77,70.9,27529.0,47.4797,47.5803,47.4797,47.5669,27529.0
2016-05-06 13:10:00,70.89,70.91,70.88,70.91,28344.0,47.5602,47.5736,47.5535,47.5736,28344.0
2016-05-06 13:15:00,70.91,71.01,70.91,70.97,11543.0,47.5736,47.6407,47.5736,47.6139,11543.0
2016-05-06 13:20:00,70.98,71.05,70.98,71.04,15526.0,47.6206,47.6676,47.6206,47.6609,15526.0
2016-05-06 13:25:00,71.05,71.11,71.04,71.05,11369.0,47.6676,47.7078,47.6609,47.6676,11369.0
2016-05-06 13:30:00,71.05,71.11,71.05,71.11,4668.0,47.6676,47.7078,47.6676,47.7078,4668.0
2016-05-06 13:35:00,71.12,71.16,71.1,71.12,10483.0,47.7145,47.7414,47.7011,47.7145,10483.0
2016-05-06 13:40:00,71.12,71.13,71.01,71.01,13278.0,47.7145,47.7212,47.6407,47.6407,13278.0
2016-05-06 13:45:00,71.01,71.04,71.01,71.04,13423.0,47.6407,47.6609,47.6407,47.6609,13423.0
2016-05-06 13:50:00,71.03,71.09,71.03,71.06,10841.0,47.6541,47.6944,47.6541,47.6743,10841.0
2016-05-06 13:55:00,71.05,71.05,71.0,71.03,24691.0,47.6676,47.6676,47.634,47.6541,24691.0
2016-05-06 14:00:00,71.03,71.27,71.02,71.27,36111.0,47.6541,47.8152,47.6474,47.8152,36111.0
2016-05-06 14:05:00,71.27,71.27,71.18,71.19,19577.0,47.8152,47.8152,47.7548,47.7615,19577.0
2016-05-06 14:10:00,71.19,71.27,71.16,71.27,14456.0,47.7615,47.8152,47.7414,47.8152,14456.0
2016-05-06 14:15:00,71.29,71.32,71.23,71.3,13116.0,47.8286,47.8487,47.7883,47.8353,13116.0
2016-05-06 14:20:00,71.29,71.29,71.22,71.22,10550.0,47.8286,47.8286,47.7816,47.7816,10550.0
2016-05-06 14:25:00,71.22,71.3,71.2,71.28,10678.0,47.7816,47.8353,47.7682,47.8219,10678.0
2016-05-06 14:30:00,71.27,71.28,71.25,71.26,25226.0,47.8152,47.8219,47.8017,47.8084,25226.0
2016-05-06 14:35:00,71.27,71.29,71.24,71.29,14363.0,47.8152,47.8286,47.795,47.8286,14363.0
2016-05-06 14:40:00,71.29,71.3,71.24,71.26,12006.0,47.8286,47.8353,47.795,47.8084,12006.0
2016-05-06 14:45:00,71.26,71.27,71.2,71.22,32775.0,47.8084,47.8152,47.7682,47.7816,32775.0
2016-05-06 14:50:00,71.21,71.29,71.2,71.29,16485.0,47.7749,47.8286,47.7682,47.8286,16485.0
2016-05-06 14:55:00,71.29,71.29,71.23,71.25,15946.0,47.8286,47.8286,47.7883,47.8017,15946.0
2016-05-06 15:00:00,71.25,71.26,71.22,71.24,21005.0,47.8017,47.8084,47.7816,47.795,21005.0
2016-05-06 15:05:00,71.24,71.24,71.17,71.23,25822.0,47.795,47.795,47.7481,47.7883,25822.0
2016-05-06 15:10:00,71.24,71.36,71.24,71.34,20632.0,47.795,47.8755,47.795,47.8621,20632.0
2016-05-06 15:15:00,71.34,71.35,71.25,71.25,16171.0,47.8621,47.8688,47.8017,47.8017,16171.0
2016-05-06 15:20:00,71.25,71.26,71.19,71.22,23611.0,47.8017,47.8084,47.7615,47.7816,23611.0
2016-05-06 15:25:00,71.22,71.23,71.16,71.2,27855.0,47.7816,47.7883,47.7414,47.7682,27855.0
2016-05-06 15:30:00,71.19,71.2,71.1,71.13,28480.0,47.7615,47.7682,47.7011,47.7212,28480.0
2016-05-06 15:35:00,71.13,71.2,71.13,71.19,24631.0,47.7212,47.7682,47.7212,47.7615,24631.0
2016-05-06 15:40:00,71.18,71.21,71.17,71.2,25554.0,47.7548,47.7749,47.7481,47.7682,25554.0
2016-05-06 15:45:00,71.2,71.22,71.19,71.19,41112.0,47.7682,47.7816,47.7615,47.7615,41112.0
2016-05-06 15:50:00,71.19,71.24,71.18,71.23,47472.0,47.7615,47.795,47.7548,47.7883,47472.0
2016-05-06 15:55:00,71.23,71.28,71.2,71.26,86554.0,47.7883,47.8219,47.7682,47.8084,86554.0
2016-05-09 09:30:00,71.41,71.49,71.02,71.11,29154.0,47.9091,47.9628,47.6474,47.7078,29154.0
2016-05-09 09:35:00,71.12,71.31,71.06,71.25,17468.0,47.7145,47.842,47.6743,47.8017,17468.0
2016-05-09 09:40:00,71.2,71.4,71.2,71.23,17876.0,47.7682,47.9024,47.7682,47.7883,17876.0
2016-05-09 09:45:00,71.22,71.52,71.15,71.47,27600.0,47.7816,47.9829,47.7347,47.9493,27600.0
2016-05-09 09:50:00,71.5,71.62,71.42,71.45,14723.0,47.9695,48.05,47.9158,47.9359,14723.0
2016-05-09 09:55:00,71.44,71.58,71.39,71.53,14414.0,47.9292,48.0231,47.8957,47.9896,14414.0
2016-05-09 10:00:00,71.49,71.52,71.43,71.5,19456.0,47.9628,47.9829,47.9225,47.9695,19456.0
2016-05-09 10:05:00,71.47,71.51,71.38,71.38,22684.0,47.9493,47.9762,47.889,47.889,22684.0
2016-05-09 10:10:00,71.4,71.48,71.34,71.39,20779.0,47.9024,47.956,47.8621,47.8957,20779.0
2016-05-09 10:15:00,71.37,71.39,71.27,71.34,10935.0,47.8822,47.8957,47.8152,47.8621,10935.0
2016-05-09 10:20:00,71.36,71.46,71.36,71.44,8995.0,47.8755,47.9426,47.8755,47.9292,8995.0
2016-05-09 10:25:00,71.42,71.46,71.28,71.3,21748.0,47.9158,47.9426,47.8219,47.8353,21748.0
2016-05-09 10:30:00,71.3,71.42,71.3,71.4,13964.0,47.8353,47.9158,47.8353,47.9024,13964.0
2016-05-09 10:35:00,71.4,71.51,71.39,71.49,11548.0,47.9024,47.9762,47.8957,47.9628,11548.0
2016-05-09 10:40:00,71.49,71.6,71.45,71.59,15813.0,47.9628,48.0366,47.9359,48.0298,15813.0
2016-05-09 10:45:00,71.61,71.64,71.51,71.58,14560.0,48.0433,48.0634,47.9762,48.0231,14560.0
2016-05-09 10:50:00,71.59,71.64,71.53,71.63,10711.0,48.0298,48.0634,47.9896,48.0567,10711.0
2016-05-09 10:55:00,71.64,71.64,71.44,71.44,23781.0,48.0634,48.0634,47.9292,47.9292,23781.0
2016-05-09 11:00:00,71.44,71.5,71.39,71.48,15344.0,47.9292,47.9695,47.8957,47.956,15344.0
2016-05-09 11:05:00,71.48,71.54,71.46,71.5,33115.0,47.956,47.9963,47.9426,47.9695,33115.0
2016-05-09 11:10:00,71.5,71.51,71.38,71.47,11770.0,47.9695,47.9762,47.889,47.9493,11770.0
2016-05-09 11:15:00,71.48,71.48,71.36,71.45,14953.0,47.956,47.956,47.8755,47.9359,14953.0
2016-05-09 11:20:00,71.45,71.47,71.34,71.34,21317.0,47.9359,47.9493,47.8621,47.8621,21317.0
2016-05-09 11:25:00,71.34,71.37,71.27,71.28,6126.0,47.8621,47.8822,47.8152,47.8219,6126.0
2016-05-09 11:30:00,71.27,71.35,71.26,71.31,15608.0,47.8152,47.8688,47.8084,47.842,15608.0
2016-05-09 11:35:00,71.33,71.35,71.22,71.26,14079.0,47.8554,47.8688,47.7816,47.8084,14079.0
2016-05-09 11:40:00,71.27,71.38,71.26,71.35,9431.0,47.8152,47.889,47.8084,47.8688,9431.0
2016-05-09 11:45:00,71.35,71.42,71.35,71.39,6615.0,47.8688,47.9158,47.8688,47.8957,6615.0
2016-05-09 11:50:00,71.39,71.46,71.38,71.38,19522.0,47.8957,47.9426,47.889,47.889,19522.0
2016-05-09 11:55:00,71.38,71.4,71.34,71.36,14728.0,47.889,47.9024,47.8621,47.8755,14728.0
2016-05-09 12:00:00,71.35,71.36,71.33,71.36,8898.0,47.8688,47.8755,47.8554,47.8755,8898.0
2016-05-09 12:05:00,71.37,71.38,71.23,71.26,37959.0,47.8822,47.889,47.7883,47.8084,37959.0
2016-05-09 12:10:00,71.26,71.26,71.14,71.19,29360.0,47.8084,47.8084,47.7279,47.7615,29360.0
2016-05-09 12:15:00,71.21,71.27,71.2,71.2,11205.0,47.7749,47.8152,47.7682,47.7682,11205.0
2016-05-09 12:20:00,71.2,71.31,71.19,71.29,21289.0,47.7682,47.842,47.7615,47.8286,21289.0
2016-05-09 12:25:00,71.29,71.31,71.26,71.27,17748.0,47.8286,47.842,47.8084,47.8152,17748.0
2016-05-09 12:30:00,71.26,71.29,71.25,71.27,38453.0,47.8084,47.8286,47.8017,47.8152,38453.0
2016-05-09 12:35:00,71.28,71.29,71.25,71.28,7601.0,47.8219,47.8286,47.8017,47.8219,7601.0
2016-05-09 12:40:00,71.28,71.29,71.23,71.27,11986.0,47.8219,47.8286,47.7883,47.8152,11986.0
2016-05-09 12:45:00,71.28,71.3,71.22,71.22,8623.0,47.8219,47.8353,47.7816,47.7816,8623.0
2016-05-09 12:50:00,71.22,71.23,71.16,71.17,14577.0,47.7816,47.7883,47.7414,47.7481,14577.0
2016-05-09 12:55:00,71.17,71.21,71.14,71.18,8358.0,47.7481,47.7749,47.7279,47.7548,8358.0
2016-05-09 13:00:00,71.19,71.23,71.18,71.21,5800.0,47.7615,47.7883,47.7548,47.7749,5800.0
2016-05-09 13:05:00,71.21,71.25,71.19,71.23,13663.0,47.7749,47.8017,47.7615,47.7883,13663.0
2016-05-09 13:10:00,71.22,71.25,71.21,71.23,13029.0,47.7816,47.8017,47.7749,47.7883,13029.0
2016-05-09 13:15:00,71.24,71.28,71.24,71.27,18179.0,47.795,47.8219,47.795,47.8152,18179.0
2016-05-09 13:20:00,71.27,71.32,71.27,71.29,9779.0,47.8152,47.8487,47.8152,47.8286,9779.0
2016-05-09 13:25:00,71.27,71.31,71.27,71.28,20434.0,47.8152,47.842,47.8152,47.8219,20434.0
2016-05-09 13:30:00,71.28,71.32,71.27,71.3,12069.0,47.8219,47.8487,47.8152,47.8353,12069.0
2016-05-09 13:35:00,71.29,71.29,71.25,71.26,9352.0,47.8286,47.8286,47.8017,47.8084,9352.0
2016-05-09 13:40:00,71.25,71.31,71.24,71.31,32064.0,47.8017,47.842,47.795,47.842,32064.0
2016-05-09 13:45:00,71.31,71.31,71.22,71.24,12603.0,47.842,47.842,47.7816,47.795,12603.0
2016-05-09 13:50:00,71.25,71.26,71.23,71.25,4240.0,47.8017,47.8084,47.7883,47.8017,4240.0
2016-05-09 13:55:00,71.25,71.28,71.22,71.26,17248.0,47.8017,47.8219,47.7816,47.8084,17248.0
2016-05-09 14:00:00,71.27,71.31,71.26,71.28,14179.0,47.8152,47.842,47.8084,47.8219,14179.0
2016-05-09 14:05:00,71.28,71.29,71.23,71.26,20179.0,47.8219,47.8286,47.7883,47.8084,20179.0
2016-05-09 14:10:00,71.25,71.32,71.23,71.28,25813.0,47.8017,47.8487,47.7883,47.8219,25813.0
2016-05-09 14:15:00,71.28,71.36,71.28,71.36,43770.0,47.8219,47.8755,47.8219,47.8755,43770.0
2016-05-09 14:20:00,71.36,71.45,71.34,71.44,16605.0,47.8755,47.9359,47.8621,47.9292,16605.0
2016-05-09 14:25:00,71.45,71.48,71.44,71.47,11955.0,47.9359,47.956,47.9292,47.9493,11955.0
2016-05-09 14:30:00,71.48,71.51,71.46,71.46,10051.0,47.956,47.9762,47.9426,47.9426,10051.0
2016-05-09 14:35:00,71.47,71.47,71.44,71.46,10286.0,47.9493,47.9493,47.9292,47.9426,10286.0
2016-05-09 14:40:00,71.45,71.46,71.43,71.45,10558.0,47.9359,47.9426,47.9225,47.9359,10558.0
2016-05-09 14:45:00,71.46,71.49,71.45,71.47,11502.0,47.9426,47.9628,47.9359,47.9493,11502.0
2016-05-09 14:50:00,71.47,71.51,71.46,71.5,10990.0,47.9493,47.9762,47.9426,47.9695,10990.0
2016-05-09 14:55:00,71.5,71.54,71.5,71.53,13799.0,47.9695,47.9963,47.9695,47.9896,13799.0
2016-05-09 15:00:00,71.54,71.54,71.46,71.48,16310.0,47.9963,47.9963,47.9426,47.956,16310.0
2016-05-09 15:05:00,71.49,71.53,71.46,71.52,13300.0,47.9628,47.9896,47.9426,47.9829,13300.0
2016-05-09 15:10:00,71.52,71.56,71.51,71.53,15759.0,47.9829,48.0097,47.9762,47.9896,15759.0
2016-05-09 15:15:00,71.53,71.54,71.5,71.52,19417.0,47.9896,47.9963,47.9695,47.9829,19417.0
2016-05-09 15:20:00,71.52,71.54,71.5,71.54,191302.0,47.9829,47.9963,47.9695,47.9963,191302.0
2016-05-09 15:25:00,71.54,71.58,71.53,71.54,40189.0,47.9963,48.0231,47.9896,47.9963,40189.0
2016-05-09 15:30:00,71.55,71.57,71.53,71.55,15411.0,48.003,48.0164,47.9896,48.003,15411.0
2016-05-09 15:35:00,71.54,71.56,71.49,71.5,28272.0,47.9963,48.0097,47.9628,47.9695,28272.0
2016-05-09 15:40:00,71.49,71.5,71.47,71.48,27161.0,47.9628,47.9695,47.9493,47.956,27161.0
2016-05-09 15:45:00,71.48,71.52,71.48,71.5,28332.0,47.956,47.9829,47.956,47.9695,28332.0
2016-05-09 15:50:00,71.5,71.51,71.45,71.45,32272.0,47.9695,47.9762,47.9359,47.9359,32272.0
2016-05-09 15:55:00,71.46,71.51,71.45,71.49,92829.0,47.9426,47.9762,47.9359,47.9628,92829.0
2016-05-10 09:30:00,71.73,71.79,71.52,71.57,21567.0,48.1238,48.164,47.9829,48.0164,21567.0
2016-05-10 09:35:00,71.55,71.64,71.38,71.46,13788.0,48.003,48.0634,47.889,47.9426,13788.0
2016-05-10 09:40:00,71.5,71.63,71.39,71.43,9168.0,47.9695,48.0567,47.8957,47.9225,9168.0
2016-05-10 09:45:00,71.43,71.71,71.43,71.59,9955.0,47.9225,48.1104,47.9225,48.0298,9955.0
2016-05-10 09:50:00,71.59,71.69,71.54,71.65,11042.0,48.0298,48.0969,47.9963,48.0701,11042.0
2016-05-10 09:55:00,71.65,71.71,71.42,71.45,9881.0,48.0701,48.1104,47.9158,47.9359,9881.0
2016-05-10 10:00:00,71.44,71.72,71.44,71.72,25975.0,47.9292,48.1171,47.9292,48.1171,25975.0
2016-05-10 10:05:00,71.69,71.78,71.59,71.66,11802.0,48.0969,48.1573,48.0298,48.0768,11802.0
2016-05-10 10:10:00,71.65,71.69,71.57,71.6,9613.0,48.0701,48.0969,48.0164,48.0366,9613.0
2016-05-10 10:15:00,71.61,71.68,71.53,71.66,14631.0,48.0433,48.0902,47.9896,48.0768,14631.0
2016-05-10 10:20:00,71.66,71.74,71.59,71.62,11865.0,48.0768,48.1305,48.0298,48.05,11865.0
2016-05-10 10:25:00,71.63,71.72,71.62,71.72,12769.0,48.0567,48.1171,48.05,48.1171,12769.0
2016-05-10 10:30:00,71.71,71.74,71.65,71.7,19398.0,48.1104,48.1305,48.0701,48.1036,19398.0
2016-05-10 10:35:00,71.71,71.81,71.71,71.8,10232.0,48.1104,48.1774,48.1104,48.1707,10232.0
2016-05-10 10:40:00,71.8,71.81,71.74,71.78,15239.0,48.1707,48.1774,48.1305,48.1573,15239.0
2016-05-10 10:45:00,71.79,71.84,71.76,71.8,19275.0,48.164,48.1976,48.1439,48.1707,19275.0
2016-05-10 10:50:00,71.8,71.87,71.78,71.78,17525.0,48.1707,48.2177,48.1573,48.1573,17525.0
2016-05-10 10:55:00,71.78,71.79,71.73,71.74,10189.0,48.1573,48.164,48.1238,48.1305,10189.0
2016-05-10 11:00:00,71.72,71.79,71.7,71.71,13976.0,48.1171,48.164,48.1036,48.1104,13976.0
2016-05-10 11:05:00,71.71,71.78,71.66,71.66,10683.0,48.1104,48.1573,48.0768,48.0768,10683.0
2016-05-10 11:10:00,71.67,71.71,71.6,71.62,9554.0,48.0835,48.1104,48.0366,48.05,9554.0
2016-05-10 11:15:00,71.62,71.71,71.62,71.66,9286.0,48.05,48.1104,48.05,48.0768,9286.0
2016-05-10 11:20:00,71.66,71.67,71.58,71.63,9988.0,48.0768,48.0835,48.0231,48.0567,9988.0
2016-05-10 11:25:00,71.58,71.58,71.49,71.49,6668.0,48.0231,48.0231,47.9628,47.9628,6668.0
2016-05-10 11:30:00,71.49,71.57,71.49,71.54,6130.0,47.9628,48.0164,47.9628,47.9963,6130.0
2016-05-10 11:35:00,71.55,71.59,71.53,71.55,8197.0,48.003,48.0298,47.9896,48.003,8197.0
2016-05-10 11:40:00,71.53,71.64,71.51,71.63,16001.0,47.9896,48.0634,47.9762,48.0567,16001.0
2016-05-10 11:45:00,71.63,71.64,71.6,71.61,8680.0,48.0567,48.0634,48.0366,48.0433,8680.0
2016-05-10 11:50:00,71.6,71.6,71.5,71.54,8512.0,48.0366,48.0366,47.9695,47.9963,8512.0
2016-05-10 11:55:00,71.52,71.57,71.52,71.55,9454.0,47.9829,48.0164,47.9829,48.003,9454.0
2016-05-10 12:00:00,71.56,71.72,71.54,71.71,103890.0,48.0097,48.1171,47.9963,48.1104,103890.0
2016-05-10 12:05:00,71.7,71.74,71.64,71.7,66732.0,48.1036,48.1305,48.0634,48.1036,66732.0
2016-05-10 12:10:00,71.72,71.74,71.7,71.7,14959.0,48.1171,48.1305,48.1036,48.1036,14959.0
2016-05-10 12:15:00,71.69,71.69,71.65,71.67,11109.0,48.0969,48.0969,48.0701,48.0835,11109.0
2016-05-10 12:20:00,71.67,71.68,71.62,71.63,7141.0,48.0835,48.0902,48.05,48.0567,7141.0
2016-05-10 12:25:00,71.63,71.65,71.56,71.57,9408.0,48.0567,48.0701,48.0097,48.0164,9408.0
2016-05-10 12:30:00,71.57,71.59,71.54,71.56,4887.0,48.0164,48.0298,47.9963,48.0097,4887.0
2016-05-10 12:35:00,71.54,71.55,71.5,71.53,6849.0,47.9963,48.003,47.9695,47.9896,6849.0
2016-05-10 12:40:00,71.53,71.56,71.51,71.51,6580.0,47.9896,48.0097,47.9762,47.9762,6580.0
2016-05-10 12:45:00,71.51,71.56,71.46,71.47,10888.0,47.9762,48.0097,47.9426,47.9493,10888.0
2016-05-10 12:50:00,71.46,71.46,71.39,71.44,15869.0,47.9426,47.9426,47.8957,47.9292,15869.0
2016-05-10 12:55:00,71.43,71.45,71.42,71.44,8851.0,47.9225,47.9359,47.9158,47.9292,8851.0
2016-05-10 13:00:00,71.44,71.52,71.44,71.51,9039.0,47.9292,47.9829,47.9292,47.9762,9039.0
2016-05-10 13:05:00,71.5,71.52,71.46,71.48,8588.0,47.9695,47.9829,47.9426,47.956,8588.0
2016-05-10 13:10:00,71.47,71.53,71.46,71.48,7891.0,47.9493,47.9896,47.9426,47.956,7891.0
2016-05-10 13:15:00,71.48,71.52,71.46,71.52,11361.0,47.956,47.9829,47.9426,47.9829,11361.0
2016-05-10 13:20:00,71.52,71.53,71.49,71.51,6527.0,47.9829,47.9896,47.9628,47.9762,6527.0
2016-05-10 13:25:00,71.52,71.53,71.47,71.48,6430.0,47.9829,47.9896,47.9493,47.956,6430.0
2016-05-10 13:30:00,71.48,71.56,71.47,71.56,9042.0,47.956,48.0097,47.9493,48.0097,9042.0
2016-05-10 13:35:00,71.57,71.57,71.52,71.53,6185.0,48.0164,48.0164,47.9829,47.9896,6185.0
2016-05-10 13:40:00,71.54,71.63,71.54,71.63,11054.0,47.9963,48.0567,47.9963,48.0567,11054.0
2016-05-10 13:45:00,71.62,71.62,71.58,71.59,11892.0,48.05,48.05,48.0231,48.0298,11892.0
2016-05-10 13:50:00,71.59,71.64,71.57,71.62,9710.0,48.0298,48.0634,48.0164,48.05,9710.0
2016-05-10 13:55:00,71.62,71.64,71.62,71.62,5217.0,48.05,48.0634,48.05,48.05,5217.0
2016-05-10 14:00:00,71.61,71.63,71.6,71.63,9003.0,48.0433,48.0567,48.0366,48.0567,9003.0
2016-05-10 14:05:00,71.64,71.66,71.62,71.66,10570.0,48.0634,48.0768,48.05,48.0768,10570.0
2016-05-10 14:10:00,71.66,71.66,71.61,71.62,7593.0,48.0768,48.0768,48.0433,48.05,7593.0
2016-05-10 14:15:00,71.62,71.65,71.61,71.64,9178.0,48.05,48.0701,48.0433,48.0634,9178.0
2016-05-10 14:20:00,71.63,71.71,71.63,71.68,12195.0,48.0567,48.1104,48.0567,48.0902,12195.0
2016-05-10 14:25:00,71.68,71.68,71.6,71.61,11388.0,48.0902,48.0902,48.0366,48.0433,11388.0
2016-05-10 14:30:00,71.61,71.66,71.61,71.65,7745.0,48.0433,48.0768,48.0433,48.0701,7745.0
2016-05-10 14:35:00,71.65,71.74,71.65,71.73,12092.0,48.0701,48.1305,48.0701,48.1238,12092.0
2016-05-10 14:40:00,71.72,71.73,71.68,71.71,11633.0,48.1171,48.1238,48.0902,48.1104,11633.0
2016-05-10 14:45:00,71.72,71.76,71.71,71.75,9291.0,48.1171,48.1439,48.1104,48.1372,9291.0
2016-05-10 14:50:00,71.76,71.77,71.71,71.72,9323.0,48.1439,48.1506,48.1104,48.1171,9323.0
2016-05-10 14:55:00,71.72,71.74,71.71,71.73,10234.0,48.1171,48.1305,48.1104,48.1238,10234.0
2016-05-10 15:00:00,71.73,71.74,71.71,71.72,9404.0,48.1238,48.1305,48.1104,48.1171,9404.0
2016-05-10 15:05:00,71.73,71.75,71.71,71.72,8644.0,48.1238,48.1372,48.1104,48.1171,8644.0
2016-05-10 15:10:00,71.72,71.78,71.72,71.77,11163.0,48.1171,48.1573,48.1171,48.1506,11163.0
2016-05-10 15:15:00,71.78,71.82,71.77,71.8,17620.0,48.1573,48.1842,48.1506,48.1707,17620.0
2016-05-10 15:20:00,71.8,71.81,71.74,71.74,22491.0,48.1707,48.1774,48.1305,48.1305,22491.0
2016-05-10 15:25:00,71.74,71.76,71.65,71.65,32470.0,48.1305,48.1439,48.0701,48.0701,32470.0
2016-05-10 15:30:00,71.65,71.65,71.57,71.57,28874.0,48.0701,48.0701,48.0164,48.0164,28874.0
2016-05-10 15:35:00,71.58,71.62,71.56,71.6,27907.0,48.0231,48.05,48.0097,48.0366,27907.0
2016-05-10 15:40:00,71.59,71.6,71.53,71.53,33259.0,48.0298,48.0366,47.9896,47.9896,33259.0
2016-05-10 15:45:00,71.54,71.57,71.45,71.46,69694.0,47.9963,48.0164,47.9359,47.9426,69694.0
2016-05-10 15:50:00,71.46,71.52,71.45,71.51,37841.0,47.9426,47.9829,47.9359,47.9762,37841.0
2016-05-10 15:55:00,71.51,71.55,71.47,71.51,96347.0,47.9762,48.003,47.9493,47.9762,96347.0
2016-05-11 09:30:00,71.63,71.67,71.09,71.24,31162.0,48.0567,48.0835,47.6944,47.795,31162.0
2016-05-11 09:35:00,71.2,71.4,71.19,71.21,23178.0,47.7682,47.9024,47.7615,47.7749,23178.0
2016-05-11 09:40:00,71.27,71.28,71.07,71.1,19261.0,47.8152,47.8219,47.681,47.7011,19261.0
2016-05-11 09:45:00,71.09,71.12,70.99,71.09,22392.0,47.6944,47.7145,47.6273,47.6944,22392.0
2016-05-11 09:50:00,71.07,71.1,70.99,71.02,23331.0,47.681,47.7011,47.6273,47.6474,23331.0
2016-05-11 09:55:00,71.01,71.09,70.98,71.02,26380.0,47.6407,47.6944,47.6206,47.6474,26380.0
2016-05-11 10:00:00,71.07,71.3,71.07,71.25,14105.0,47.681,47.8353,47.681,47.8017,14105.0
2016-05-11 10:05:00,71.24,71.26,71.06,71.11,15369.0,47.795,47.8084,47.6743,47.7078,15369.0
2016-05-11 10:10:00,71.1,71.17,71.09,71.11,13037.0,47.7011,47.7481,47.6944,47.7078,13037.0
2016-05-11 10:15:00,71.11,71.15,71.08,71.11,11059.0,47.7078,47.7347,47.6877,47.7078,11059.0
2016-05-11 10:20:00,71.13,71.22,71.11,71.19,8569.0,47.7212,47.7816,47.7078,47.7615,8569.0
2016-05-11 10:25:00,71.19,71.39,71.19,71.39,9247.0,47.7615,47.8957,47.7615,47.8957,9247.0
2016-05-11 10:30:00,71.4,71.46,71.22,71.24,19429.0,47.9024,47.9426,47.7816,47.795,19429.0
2016-05-11 10:35:00,71.24,71.38,71.22,71.36,12772.0,47.795,47.889,47.7816,47.8755,12772.0
2016-05-11 10:40:00,71.37,71.39,71.27,71.27,15937.0,47.8822,47.8957,47.8152,47.8152,15937.0
2016-05-11 10:45:00,71.26,71.26,71.16,71.22,6563.0,47.8084,47.8084,47.7414,47.7816,6563.0
2016-05-11 10:50:00,71.2,71.34,71.16,71.33,6576.0,47.7682,47.8621,47.7414,47.8554,6576.0
2016-05-11 10:55:00,71.34,71.39,71.31,71.31,7581.0,47.8621,47.8957,47.842,47.842,7581.0
2016-05-11 11:00:00,71.31,71.31,71.22,71.24,9254.0,47.842,47.842,47.7816,47.795,9254.0
2016-05-11 11:05:00,71.22,71.26,71.18,71.23,9453.0,47.7816,47.8084,47.7548,47.7883,9453.0
2016-05-11 11:10:00,71.23,71.23,71.09,71.1,8729.0,47.7883,47.7883,47.6944,47.7011,8729.0
2016-05-11 11:15:00,71.09,71.14,71.06,71.09,12083.0,47.6944,47.7279,47.6743,47.6944,12083.0
2016-05-11 11:20:00,71.08,71.15,71.08,71.15,6968.0,47.6877,47.7347,47.6877,47.7347,6968.0
2016-05-11 11:25:00,71.15,71.16,71.11,71.14,10087.0,47.7347,47.7414,47.7078,47.7279,10087.0
2016-05-11 11:30:00,71.14,71.17,71.06,71.06,23527.0,47.7279,47.7481,47.6743,47.6743,23527.0
2016-05-11 11:35:00,71.07,71.07,70.99,71.0,13931.0,47.681,47.681,47.6273,47.634,13931.0
2016-05-11 11:40:00,70.99,71.03,70.94,70.99,7774.0,47.6273,47.6541,47.5938,47.6273,7774.0
2016-05-11 11:45:00,70.98,70.99,70.9,70.93,14585.0,47.6206,47.6273,47.5669,47.5871,14585.0
2016-05-11 11:50:00,70.92,70.94,70.87,70.94,8407.0,47.5803,47.5938,47.5468,47.5938,8407.0
2016-05-11 11:55:00,70.93,71.0,70.93,70.96,7989.0,47.5871,47.634,47.5871,47.6072,7989.0
2016-05-11 12:00:00,70.98,71.0,70.95,70.97,16314.0,47.6206,47.634,47.6005,47.6139,16314.0
2016-05-11 12:05:00,70.98,71.06,70.98,71.05,9342.0,47.6206,47.6743,47.6206,47.6676,9342.0
2016-05-11 12:10:00,71.04,71.06,71.04,71.05,5486.0,47.6609,47.6743,47.6609,47.6676,5486.0
2016-05-11 12:15:00,71.03,71.1,71.02,71.09,13258.0,47.6541,47.7011,47.6474,47.6944,13258.0
2016-05-11 12:20:00,71.09,71.2,71.09,71.15,14235.0,47.6944,47.7682,47.6944,47.7347,14235.0
2016-05-11 12:25:00,71.13,71.16,71.11,71.16,5368.0,47.7212,47.7414,47.7078,47.7414,5368.0
2016-05-11 12:30:00,71.15,71.15,71.07,71.11,10593.0,47.7347,47.7347,47.681,47.7078,10593.0
2016-05-11 12:35:00,71.11,71.14,71.09,71.13,7229.0,47.7078,47.7279,47.6944,47.7212,7229.0
2016-05-11 12:40:00,71.14,71.18,71.12,71.12,11686.0,47.7279,47.7548,47.7145,47.7145,11686.0
2016-05-11 12:45:00,71.11,71.13,71.07,71.09,19266.0,47.7078,47.7212,47.681,47.6944,19266.0
2016-05-11 12:50:00,71.09,71.1,71.06,71.1,9108.0,47.6944,47.7011,47.6743,47.7011,9108.0
2016-05-11 12:55:00,71.09,71.1,71.05,71.1,11910.0,47.6944,47.7011,47.6676,47.7011,11910.0
2016-05-11 13:00:00,71.11,71.13,71.07,71.1,9083.0,47.7078,47.7212,47.681,47.7011,9083.0
2016-05-11 13:05:00,71.1,71.11,71.07,71.08,17013.0,47.7011,47.7078,47.681,47.6877,17013.0
2016-05-11 13:10:00,71.09,71.13,71.08,71.1,10608.0,47.6944,47.7212,47.6877,47.7011,10608.0
2016-05-11 13:15:00,71.1,71.18,71.1,71.17,6906.0,47.7011,47.7548,47.7011,47.7481,6906.0
2016-05-11 13:20:00,71.18,71.29,71.18,71.29,37411.0,47.7548,47.8286,47.7548,47.8286,37411.0
2016-05-11 13:25:00,71.3,71.34,71.29,71.33,11844.0,47.8353,47.8621,47.8286,47.8554,11844.0
2016-05-11 13:30:00,71.31,71.33,71.3,71.31,5871.0,47.842,47.8554,47.8353,47.842,5871.0
2016-05-11 13:35:00,71.3,71.34,71.28,71.28,8356.0,47.8353,47.8621,47.8219,47.8219,8356.0
2016-05-11 13:40:00,71.28,71.37,71.28,71.34,17745.0,47.8219,47.8822,47.8219,47.8621,17745.0
2016-05-11 13:45:00,71.34,71.52,71.34,71.52,46743.0,47.8621,47.9829,47.8621,47.9829,46743.0
2016-05-11 13:50:00,71.51,71.67,71.5,71.63,23216.0,47.9762,48.0835,47.9695,48.0567,23216.0
2016-05-11 13:55:00,71.62,71.63,71.54,71.54,16772.0,48.05,48.0567,47.9963,47.9963,16772.0
2016-05-11 14:00:00,71.54,71.54,71.49,71.53,10290.0,47.9963,47.9963,47.9628,47.9896,10290.0
2016-05-11 14:05:00,71.53,71.53,71.43,71.43,8452.0,47.9896,47.9896,47.9225,47.9225,8452.0
2016-05-11 14:10:00,71.43,71.48,71.42,71.48,9367.0,47.9225,47.956,47.9158,47.956,9367.0
2016-05-11 14:15:00,71.48,71.51,71.43,71.51,8116.0,47.956,47.9762,47.9225,47.9762,8116.0
2016-05-11 14:20:00,71.52,71.55,71.51,71.53,7549.0,47.9829,48.003,47.9762,47.9896,7549.0
2016-05-11 14:25:00,71.54,71.58,71.54,71.56,10637.0,47.9963,48.0231,47.9963,48.0097,10637.0
2016-05-11 14:30:00,71.57,71.6,71.54,71.57,18312.0,48.0164,48.0366,47.9963,48.0164,18312.0
2016-05-11 14:35:00,71.57,71.62,71.54,71.62,9370.0,48.0164,48.05,47.9963,48.05,9370.0
2016-05-11 14:40:00,71.61,71.66,71.61,71.64,20858.0,48.0433,48.0768,48.0433,48.0634,20858.0
2016-05-11 14:45:00,71.63,71.69,71.63,71.66,21810.0,48.0567,48.0969,48.0567,48.0768,21810.0
2016-05-11 14:50:00,71.66,71.72,71.66,71.7,14533.0,48.0768,48.1171,48.0768,48.1036,14533.0
2016-05-11 14:55:00,71.71,71.72,71.6,71.63,20584.0,48.1104,48.1171,48.0366,48.0567,20584.0
2016-05-11 15:00:00,71.64,71.64,71.6,71.63,18740.0,48.0634,48.0634,48.0366,48.0567,18740.0
2016-05-11 15:05:00,71.63,71.69,71.62,71.69,12800.0,48.0567,48.0969,48.05,48.0969,12800.0
2016-05-11 15:10:00,71.69,71.72,71.67,71.72,18500.0,48.0969,48.1171,48.0835,48.1171,18500.0
2016-05-11 15:15:00,71.71,71.76,71.7,71.71,26828.0,48.1104,48.1439,48.1036,48.1104,26828.0
2016-05-11 15:20:00,71.71,71.79,71.71,71.75,16329.0,48.1104,48.164,48.1104,48.1372,16329.0
2016-05-11 15:25:00,71.75,71.83,71.75,71.8,25345.0,48.1372,48.1909,48.1372,48.1707,25345.0
2016-05-11 15:30:00,71.8,71.82,71.76,71.81,23757.0,48.1707,48.1842,48.1439,48.1774,23757.0
2016-05-11 15:35:00,71.82,71.86,71.79,71.83,46716.0,48.1842,48.211,48.164,48.1909,46716.0
2016-05-11 15:40:00,71.83,71.83,71.72,71.74,27640.0,48.1909,48.1909,48.1171,48.1305,27640.0
2016-05-11 15:45:00,71.75,71.79,71.73,71.74,28112.0,48.1372,48.164,48.1238,48.1305,28112.0
2016-05-11 15:50:00,71.74,71.75,71.68,71.68,33826.0,48.1305,48.1372,48.0902,48.0902,33826.0
2016-05-11 15:55:00,71.69,71.78,71.68,71.74,70220.0,48.0969,48.1573,48.0902,48.1305,70220.0
2016-05-12 09:30:00,71.64,71.73,71.42,71.6,28072.0,48.0634,48.1238,47.9158,48.0366,28072.0
2016-05-12 09:35:00,71.6,71.69,71.42,71.42,18239.0,48.0366,48.0969,47.9158,47.9158,18239.0
2016-05-12 09:40:00,71.45,71.81,71.45,71.78,5864.0,47.9359,48.1774,47.9359,48.1573,5864.0
2016-05-12 09:45:00,71.78,72.07,71.78,71.85,18178.0,48.1573,48.3519,48.1573,48.2043,18178.0
2016-05-12 09:50:00,71.85,72.26,71.85,72.03,15588.0,48.2043,48.4794,48.2043,48.325,15588.0
2016-05-12 09:55:00,72.05,72.19,72.02,72.02,24521.0,48.3385,48.4324,48.3183,48.3183,24521.0
2016-05-12 10:00:00,72.01,72.07,71.92,71.97,15083.0,48.3116,48.3519,48.2512,48.2848,15083.0
2016-05-12 10:05:00,72.01,72.01,71.84,71.86,11093.0,48.3116,48.3116,48.1976,48.211,11093.0
2016-05-12 10:10:00,71.87,72.01,71.83,72.01,18950.0,48.2177,48.3116,48.1909,48.3116,18950.0
2016-05-12 10:15:00,71.98,72.02,71.91,71.96,37841.0,48.2915,48.3183,48.2445,48.2781,37841.0
2016-05-12 10:20:00,71.94,71.97,71.87,71.93,29890.0,48.2647,48.2848,48.2177,48.258,29890.0
2016-05-12 10:25:00,71.96,72.04,71.96,72.04,11519.0,48.2781,48.3318,48.2781,48.3318,11519.0
2016-05-12 10:30:00,72.04,72.1,71.98,72.08,18944.0,48.3318,48.372,48.2915,48.3586,18944.0
2016-05-12 10:35:00,72.07,72.09,72.0,72.08,13151.0,48.3519,48.3653,48.3049,48.3586,13151.0
2016-05-12 10:40:00,72.09,72.2,72.09,72.14,20803.0,48.3653,48.4391,48.3653,48.3988,20803.0
2016-05-12 10:45:00,72.14,72.17,72.06,72.07,15114.0,48.3988,48.419,48.3452,48.3519,15114.0
2016-05-12 10:50:00,72.08,72.23,72.07,72.23,12527.0,48.3586,48.4592,48.3519,48.4592,12527.0
2016-05-12 10:55:00,72.23,72.29,72.18,72.25,11604.0,48.4592,48.4995,48.4257,48.4726,11604.0
2016-05-12 11:00:00,72.25,72.29,72.07,72.07,22328.0,48.4726,48.4995,48.3519,48.3519,22328.0
2016-05-12 11:05:00,72.06,72.13,72.06,72.07,11670.0,48.3452,48.3921,48.3452,48.3519,11670.0
2016-05-12 11:10:00,72.07,72.21,72.07,72.14,33511.0,48.3519,48.4458,48.3519,48.3988,33511.0
2016-05-12 11:15:00,72.15,72.25,72.14,72.14,64018.0,48.4056,48.4726,48.3988,48.3988,64018.0
2016-05-12 11:20:00,72.15,72.15,72.08,72.09,30666.0,48.4056,48.4056,48.3586,48.3653,30666.0
2016-05-12 11:25:00,72.09,72.14,72.03,72.11,22924.0,48.3653,48.3988,48.325,48.3787,22924.0
2016-05-12 11:30:00,72.13,72.13,72.06,72.1,19572.0,48.3921,48.3921,48.3452,48.372,19572.0
2016-05-12 11:35:00,72.1,72.11,72.06,72.11,16211.0,48.372,48.3787,48.3452,48.3787,16211.0
2016-05-12 11:40:00,72.12,72.15,72.09,72.09,38105.0,48.3854,48.4056,48.3653,48.3653,38105.0
2016-05-12 11:45:00,72.1,72.13,72.07,72.08,15672.0,48.372,48.3921,48.3519,48.3586,15672.0
2016-05-12 11:50:00,72.08,72.18,72.07,72.17,25888.0,48.3586,48.4257,48.3519,48.419,25888.0
2016-05-12 11:55:00,72.17,72.19,72.13,72.16,24457.0,48.419,48.4324,48.3921,48.4123,24457.0
2016-05-12 12:00:00,72.16,72.17,72.08,72.09,73329.0,48.4123,48.419,48.3586,48.3653,73329.0
2016-05-12 12:05:00,72.09,72.15,72.09,72.1,21847.0,48.3653,48.4056,48.3653,48.372,21847.0
2016-05-12 12:10:00,72.09,72.1,72.07,72.1,14789.0,48.3653,48.372,48.3519,48.372,14789.0
2016-05-12 12:15:00,72.11,72.13,72.08,72.1,18988.0,48.3787,48.3921,48.3586,48.372,18988.0
2016-05-12 12:20:00,72.1,72.22,72.1,72.21,23335.0,48.372,48.4525,48.372,48.4458,23335.0
2016-05-12 12:25:00,72.21,72.23,72.2,72.23,9325.0,48.4458,48.4592,48.4391,48.4592,9325.0
2016-05-12 12:30:00,72.23,72.24,72.19,72.21,19216.0,48.4592,48.4659,48.4324,48.4458,19216.0
2016-05-12 12:35:00,72.2,72.2,72.07,72.07,20034.0,48.4391,48.4391,48.3519,48.3519,20034.0
2016-05-12 12:40:00,72.06,72.11,72.05,72.1,10295.0,48.3452,48.3787,48.3385,48.372,10295.0
2016-05-12 12:45:00,72.09,72.18,72.09,72.14,10598.0,48.3653,48.4257,48.3653,48.3988,10598.0
2016-05-12 12:50:00,72.12,72.19,72.12,72.15,9129.0,48.3854,48.4324,48.3854,48.4056,9129.0
2016-05-12 12:55:00,72.16,72.19,72.15,72.17,7342.0,48.4123,48.4324,48.4056,48.419,7342.0
2016-05-12 13:00:00,72.16,72.27,72.16,72.23,16536.0,48.4123,48.4861,48.4123,48.4592,16536.0
2016-05-12 13:05:00,72.23,72.25,72.21,72.25,23985.0,48.4592,48.4726,48.4458,48.4726,23985.0
2016-05-12 13:10:00,72.25,72.28,72.2,72.21,36901.0,48.4726,48.4928,48.4391,48.4458,36901.0
2016-05-12 13:15:00,72.19,72.22,72.18,72.19,31849.0,48.4324,48.4525,48.4257,48.4324,31849.0
2016-05-12 13:20:00,72.2,72.22,72.15,72.2,19013.0,48.4391,48.4525,48.4056,48.4391,19013.0
2016-05-12 13:25:00,72.2,72.28,72.19,72.26,25150.0,48.4391,48.4928,48.4324,48.4794,25150.0
2016-05-12 13:30:00,72.27,72.29,72.25,72.27,18628.0,48.4861,48.4995,48.4726,48.4861,18628.0
2016-05-12 13:35:00,72.26,72.26,72.16,72.19,22737.0,48.4794,48.4794,48.4123,48.4324,22737.0
2016-05-12 13:40:00,72.18,72.2,72.15,72.18,16794.0,48.4257,48.4391,48.4056,48.4257,16794.0
2016-05-12 13:45:00,72.17,72.2,72.12,72.14,23342.0,48.419,48.4391,48.3854,48.3988,23342.0
2016-05-12 13:50:00,72.14,72.18,72.11,72.14,22911.0,48.3988,48.4257,48.3787,48.3988,22911.0
2016-05-12 13:55:00,72.15,72.21,72.12,72.14,46005.0,48.4056,48.4458,48.3854,48.3988,46005.0
2016-05-12 14:00:00,72.14,72.21,72.14,72.19,21773.0,48.3988,48.4458,48.3988,48.4324,21773.0
2016-05-12 14:05:00,72.19,72.3,72.18,72.27,13537.0,48.4324,48.5062,48.4257,48.4861,13537.0
2016-05-12 14:10:00,72.28,72.31,72.25,72.27,22273.0,48.4928,48.5129,48.4726,48.4861,22273.0
2016-05-12 14:15:00,72.27,72.28,72.22,72.23,20038.0,48.4861,48.4928,48.4525,48.4592,20038.0
2016-05-12 14:20:00,72.23,72.27,72.23,72.26,12079.0,48.4592,48.4861,48.4592,48.4794,12079.0
2016-05-12 14:25:00,72.26,72.32,72.25,72.31,12970.0,48.4794,48.5196,48.4726,48.5129,12970.0
2016-05-12 14:30:00,72.31,72.36,72.3,72.34,35145.0,48.5129,48.5464,48.5062,48.533,35145.0
2016-05-12 14:35:00,72.34,72.39,72.33,72.38,18203.0,48.533,48.5666,48.5263,48.5599,18203.0
2016-05-12 14:40:00,72.39,72.39,72.36,72.37,21162.0,48.5666,48.5666,48.5464,48.5532,21162.0
2016-05-12 14:45:00,72.37,72.38,72.31,72.32,21495.0,48.5532,48.5599,48.5129,48.5196,21495.0
2016-05-12 14:50:00,72.32,72.33,72.29,72.3,13214.0,48.5196,48.5263,48.4995,48.5062,13214.0
2016-05-12 14:55:00,72.29,72.32,72.29,72.31,11217.0,48.4995,48.5196,48.4995,48.5129,11217.0
2016-05-12 15:00:00,72.31,72.32,72.29,72.31,24341.0,48.5129,48.5196,48.4995,48.5129,24341.0
2016-05-12 15:05:00,72.31,72.32,72.28,72.29,20186.0,48.5129,48.5196,48.4928,48.4995,20186.0
2016-05-12 15:10:00,72.28,72.33,72.28,72.3,17451.0,48.4928,48.5263,48.4928,48.5062,17451.0
2016-05-12 15:15:00,72.3,72.32,72.25,72.25,16910.0,48.5062,48.5196,48.4726,48.4726,16910.0
2016-05-12 15:20:00,72.25,72.28,72.24,72.25,24946.0,48.4726,48.4928,48.4659,48.4726,24946.0
2016-05-12 15:25:00,72.26,72.29,72.15,72.15,26968.0,48.4794,48.4995,48.4056,48.4056,26968.0
2016-05-12 15:30:00,72.15,72.22,72.13,72.17,37465.0,48.4056,48.4525,48.3921,48.419,37465.0
2016-05-12 15:35:00,72.17,72.2,72.15,72.17,21907.0,48.419,48.4391,48.4056,48.419,21907.0
2016-05-12 15:40:00,72.18,72.23,72.17,72.18,64366.0,48.4257,48.4592,48.419,48.4257,64366.0
2016-05-12 15:45:00,72.19,72.22,72.17,72.22,34968.0,48.4324,48.4525,48.419,48.4525,34968.0
2016-05-12 15:50:00,72.21,72.21,72.14,72.16,39573.0,48.4458,48.4458,48.3988,48.4123,39573.0
2016-05-12 15:55:00,72.15,72.28,72.14,72.28,168849.0,48.4056,48.4928,48.3988,48.4928,168849.0
2016-05-13 09:30:00,72.26,72.35,71.86,71.93,23956.0,48.4794,48.5397,48.211,48.258,23956.0
2016-05-13 09:35:00,71.93,71.93,71.62,71.92,10245.0,48.258,48.258,48.05,48.2512,10245.0
2016-05-13 09:40:00,71.86,72.11,71.78,71.97,16201.0,48.211,48.3787,48.1573,48.2848,16201.0
2016-05-13 09:45:00,72.01,72.17,71.91,72.17,16123.0,48.3116,48.419,48.2445,48.419,16123.0
2016-05-13 09:50:00,72.11,72.21,72.11,72.2,19267.0,48.3787,48.4458,48.3787,48.4391,19267.0
2016-05-13 09:55:00,72.21,72.35,72.11,72.11,16132.0,48.4458,48.5397,48.3787,48.3787,16132.0
2016-05-13 10:00:00,72.11,72.2,71.95,71.95,16683.0,48.3787,48.4391,48.2714,48.2714,16683.0
2016-05-13 10:05:00,71.95,72.0,71.8,71.82,16714.0,48.2714,48.3049,48.1707,48.1842,16714.0
2016-05-13 10:10:00,71.75,71.89,71.75,71.76,32633.0,48.1372,48.2311,48.1372,48.1439,32633.0
2016-05-13 10:15:00,71.77,71.93,71.77,71.89,25599.0,48.1506,48.258,48.1506,48.2311,25599.0
2016-05-13 10:20:00,71.89,72.05,71.89,71.99,12391.0,48.2311,48.3385,48.2311,48.2982,12391.0
2016-05-13 10:25:00,72.01,72.11,72.0,72.05,14090.0,48.3116,48.3787,48.3049,48.3385,14090.0
2016-05-13 10:30:00,72.05,72.23,72.04,72.19,12900.0,48.3385,48.4592,48.3318,48.4324,12900.0
2016-05-13 10:35:00,72.19,72.33,72.18,72.19,12230.0,48.4324,48.5263,48.4257,48.4324,12230.0
2016-05-13 10:40:00,72.2,72.22,72.08,72.08,14351.0,48.4391,48.4525,48.3586,48.3586,14351.0
2016-05-13 10:45:00,72.07,72.09,72.04,72.05,13041.0,48.3519,48.3653,48.3318,48.3385,13041.0
2016-05-13 10:50:00,72.06,72.23,72.04,72.21,12923.0,48.3452,48.4592,48.3318,48.4458,12923.0
2016-05-13 10:55:00,72.2,72.25,72.17,72.19,15139.0,48.4391,48.4726,48.419,48.4324,15139.0
2016-05-13 11:00:00,72.22,72.23,72.1,72.17,15486.0,48.4525,48.4592,48.372,48.419,15486.0
2016-05-13 11:05:00,72.15,72.22,72.14,72.19,20379.0,48.4056,48.4525,48.3988,48.4324,20379.0
2016-05-13 11:10:00,72.21,72.34,72.2,72.3,8615.0,48.4458,48.533,48.4391,48.5062,8615.0
2016-05-13 11:15:00,72.3,72.32,72.21,72.29,16852.0,48.5062,48.5196,48.4458,48.4995,16852.0
2016-05-13 11:20:00,72.3,72.38,72.28,72.34,15350.0,48.5062,48.5599,48.4928,48.533,15350.0
2016-05-13 11:25:00,72.37,72.44,72.36,72.39,14259.0,48.5532,48.6001,48.5464,48.5666,14259.0
2016-05-13 11:30:00,72.39,72.39,72.27,72.28,8574.0,48.5666,48.5666,48.4861,48.4928,8574.0
2016-05-13 11:35:00,72.28,72.32,72.26,72.29,9688.0,48.4928,48.5196,48.4794,48.4995,9688.0
2016-05-13 11:40:00,72.29,72.29,72.19,72.22,9647.0,48.4995,48.4995,48.4324,48.4525,9647.0
2016-05-13 11:45:00,72.23,72.29,72.22,72.28,14863.0,48.4592,48.4995,48.4525,48.4928,14863.0
2016-05-13 11:50:00,72.27,72.28,72.23,72.28,10081.0,48.4861,48.4928,48.4592,48.4928,10081.0
2016-05-13 11:55:00,72.27,72.32,72.26,72.26,12028.0,48.4861,48.5196,48.4794,48.4794,12028.0
2016-05-13 12:00:00,72.28,72.3,72.22,72.22,18883.0,48.4928,48.5062,48.4525,48.4525,18883.0
2016-05-13 12:05:00,72.23,72.3,72.21,72.3,14326.0,48.4592,48.5062,48.4458,48.5062,14326.0
2016-05-13 12:10:00,72.28,72.28,72.2,72.2,9132.0,48.4928,48.4928,48.4391,48.4391,9132.0
2016-05-13 12:15:00,72.21,72.27,72.21,72.26,10955.0,48.4458,48.4861,48.4458,48.4794,10955.0
2016-05-13 12:20:00,72.27,72.32,72.26,72.28,4258.0,48.4861,48.5196,48.4794,48.4928,4258.0
2016-05-13 12:25:00,72.27,72.29,72.26,72.27,5993.0,48.4861,48.4995,48.4794,48.4861,5993.0
2016-05-13 12:30:00,72.27,72.28,72.24,72.24,14668.0,48.4861,48.4928,48.4659,48.4659,14668.0
2016-05-13 12:35:00,72.23,72.28,72.22,72.26,6294.0,48.4592,48.4928,48.4525,48.4794,6294.0
2016-05-13 12:40:00,72.28,72.29,72.25,72.26,7148.0,48.4928,48.4995,48.4726,48.4794,7148.0
2016-05-13 12:45:00,72.26,72.26,72.19,72.23,17751.0,48.4794,48.4794,48.4324,48.4592,17751.0
2016-05-13 12:50:00,72.24,72.27,72.23,72.26,8970.0,48.4659,48.4861,48.4592,48.4794,8970.0
2016-05-13 12:55:00,72.25,72.31,72.23,72.29,9777.0,48.4726,48.5129,48.4592,48.4995,9777.0
2016-05-13 13:00:00,72.31,72.32,72.21,72.23,10224.0,48.5129,48.5196,48.4458,48.4592,10224.0
2016-05-13 13:05:00,72.23,72.24,72.2,72.22,5334.0,48.4592,48.4659,48.4391,48.4525,5334.0
2016-05-13 13:10:00,72.22,72.28,72.21,72.27,8236.0,48.4525,48.4928,48.4458,48.4861,8236.0
2016-05-13 13:15:00,72.26,72.27,72.23,72.24,13385.0,48.4794,48.4861,48.4592,48.4659,13385.0
2016-05-13 13:20:00,72.24,72.24,72.14,72.14,8023.0,48.4659,48.4659,48.3988,48.3988,8023.0
2016-05-13 13:25:00,72.13,72.18,72.13,72.15,9222.0,48.3921,48.4257,48.3921,48.4056,9222.0
2016-05-13 13:30:00,72.14,72.19,72.14,72.16,9344.0,48.3988,48.4324,48.3988,48.4123,9344.0
2016-05-13 13:35:00,72.17,72.23,72.17,72.21,12909.0,48.419,48.4592,48.419,48.4458,12909.0
2016-05-13 13:40:00,72.2,72.21,72.18,72.18,4270.0,48.4391,48.4458,48.4257,48.4257,4270.0
2016-05-13 13:45:00,72.19,72.21,72.12,72.12,19089.0,48.4324,48.4458,48.3854,48.3854,19089.0
2016-05-13 13:50:00,72.12,72.13,72.06,72.13,18610.0,48.3854,48.3921,48.3452,48.3921,18610.0
2016-05-13 13:55:00,72.12,72.17,72.12,72.15,5095.0,48.3854,48.419,48.3854,48.4056,5095.0
2016-05-13 14:00:00,72.14,72.15,72.08,72.13,15130.0,48.3988,48.4056,48.3586,48.3921,15130.0
2016-05-13 14:05:00,72.11,72.12,72.07,72.09,12584.0,48.3787,48.3854,48.3519,48.3653,12584.0
2016-05-13 14:10:00,72.1,72.14,72.09,72.14,7269.0,48.372,48.3988,48.3653,48.3988,7269.0
2016-05-13 14:15:00,72.14,72.15,72.09,72.11,16321.0,48.3988,48.4056,48.3653,48.3787,16321.0
2016-05-13 14:20:00,72.1,72.1,72.04,72.07,16009.0,48.372,48.372,48.3318,48.3519,16009.0
2016-05-13 14:25:00,72.07,72.12,72.06,72.09,13045.0,48.3519,48.3854,48.3452,48.3653,13045.0
2016-05-13 14:30:00,72.08,72.14,72.05,72.12,12670.0,48.3586,48.3988,48.3385,48.3854,12670.0
2016-05-13 14:35:00,72.13,72.13,72.05,72.05,13463.0,48.3921,48.3921,48.3385,48.3385,13463.0
2016-05-13 14:40:00,72.06,72.08,72.0,72.06,12011.0,48.3452,48.3586,48.3049,48.3452,12011.0
2016-05-13 14:45:00,72.05,72.09,72.01,72.05,27653.0,48.3385,48.3653,48.3116,48.3385,27653.0
2016-05-13 14:50:00,72.07,72.1,72.05,72.08,10798.0,48.3519,48.372,48.3385,48.3586,10798.0
2016-05-13 14:55:00,72.07,72.13,72.05,72.06,22731.0,48.3519,48.3921,48.3385,48.3452,22731.0
2016-05-13 15:00:00,72.07,72.07,72.0,72.02,13291.0,48.3519,48.3519,48.3049,48.3183,13291.0
2016-05-13 15:05:00,72.02,72.04,71.97,71.99,34842.0,48.3183,48.3318,48.2848,48.2982,34842.0
2016-05-13 15:10:00,71.98,71.99,71.96,71.98,14777.0,48.2915,48.2982,48.2781,48.2915,14777.0
2016-05-13 15:15:00,71.99,72.02,71.97,71.98,14460.0,48.2982,48.3183,48.2848,48.2915,14460.0
2016-05-13 15:20:00,71.97,72.0,71.92,71.94,17773.0,48.2848,48.3049,48.2512,48.2647,17773.0
2016-05-13 15:25:00,71.94,71.95,71.9,71.94,16237.0,48.2647,48.2714,48.2378,48.2647,16237.0
2016-05-13 15:30:00,71.94,71.97,71.9,71.9,18747.0,48.2647,48.2848,48.2378,48.2378,18747.0
2016-05-13 15:35:00,71.9,71.94,71.9,71.93,28485.0,48.2378,48.2647,48.2378,48.258,28485.0
2016-05-13 15:40:00,71.93,72.01,71.92,71.97,32754.0,48.258,48.3116,48.2512,48.2848,32754.0
2016-05-13 15:45:00,71.97,72.01,71.94,72.0,58194.0,48.2848,48.3116,48.2647,48.3049,58194.0
2016-05-13 15:50:00,72.0,72.07,71.98,72.04,50887.0,48.3049,48.3519,48.2915,48.3318,50887.0
2016-05-13 15:55:00,72.04,72.12,72.03,72.08,96784.0,48.3318,48.3854,48.325,48.3586,96784.0
2016-05-16 09:30:00,72.01,72.35,71.75,71.91,18342.0,48.3116,48.5397,48.1372,48.2445,18342.0
2016-05-16 09:35:00,71.77,71.77,71.52,71.75,10678.0,48.1506,48.1506,47.9829,48.1372,10678.0
2016-05-16 09:40:00,71.67,71.86,71.6,71.79,11051.0,48.0835,48.211,48.0366,48.164,11051.0
2016-05-16 09:45:00,71.75,71.9,71.75,71.84,12604.0,48.1372,48.2378,48.1372,48.1976,12604.0
2016-05-16 09:50:00,71.82,71.94,71.8,71.88,9617.0,48.1842,48.2647,48.1707,48.2244,9617.0
2016-05-16 09:55:00,71.93,71.96,71.85,71.94,7677.0,48.258,48.2781,48.2043,48.2647,7677.0
2016-05-16 10:00:00,71.94,72.03,71.91,71.92,13411.0,48.2647,48.325,48.2445,48.2512,13411.0
2016-05-16 10:05:00,71.93,72.0,71.87,71.95,22785.0,48.258,48.3049,48.2177,48.2714,22785.0
2016-05-16 10:10:00,71.94,71.99,71.87,71.99,12129.0,48.2647,48.2982,48.2177,48.2982,12129.0
2016-05-16 10:15:00,72.03,72.06,71.99,72.06,10332.0,48.325,48.3452,48.2982,48.3452,10332.0
2016-05-16 10:20:00,72.08,72.09,72.01,72.06,5784.0,48.3586,48.3653,48.3116,48.3452,5784.0
2016-05-16 10:25:00,72.05,72.06,72.01,72.01,8187.0,48.3385,48.3452,48.3116,48.3116,8187.0
2016-05-16 10:30:00,72.01,72.1,72.0,72.02,20684.0,48.3116,48.372,48.3049,48.3183,20684.0
2016-05-16 10:35:00,72.01,72.1,72.01,72.09,56249.0,48.3116,48.372,48.3116,48.3653,56249.0
2016-05-16 10:40:00,72.09,72.11,72.06,72.08,59469.0,48.3653,48.3787,48.3452,48.3586,59469.0
2016-05-16 10:45:00,72.09,72.09,72.0,72.02,42531.0,48.3653,48.3653,48.3049,48.3183,42531.0
2016-05-16 10:50:00,72.02,72.27,72.01,72.24,63693.0,48.3183,48.4861,48.3116,48.4659,63693.0
2016-05-16 10:55:00,72.25,72.25,72.11,72.13,16843.0,48.4726,48.4726,48.3787,48.3921,16843.0
2016-05-16 11:00:00,72.13,72.2,72.13,72.17,11317.0,48.3921,48.4391,48.3921,48.419,11317.0
2016-05-16 11:05:00,72.17,72.34,72.16,72.34,12186.0,48.419,48.533,48.4123,48.533,12186.0
2016-05-16 11:10:00,72.33,72.33,72.22,72.25,17813.0,48.5263,48.5263,48.4525,48.4726,17813.0
2016-05-16 11:15:00,72.26,72.3,72.17,72.19,40406.0,48.4794,48.5062,48.419,48.4324,40406.0
2016-05-16 11:20:00,72.19,72.27,72.11,72.11,7939.0,48.4324,48.4861,48.3787,48.3787,7939.0
2016-05-16 11:25:00,72.11,72.15,72.08,72.11,7084.0,48.3787,48.4056,48.3586,48.3787,7084.0
2016-05-16 11:30:00,72.1,72.1,71.99,72.01,10500.0,48.372,48.372,48.2982,48.3116,10500.0
2016-05-16 11:35:00,71.99,72.0,71.89,71.89,10252.0,48.2982,48.3049,48.2311,48.2311,10252.0
2016-05-16 11:40:00,71.89,71.96,71.86,71.96,6570.0,48.2311,48.2781,48.211,48.2781,6570.0
2016-05-16 11:45:00,71.97,71.98,71.93,71.98,13262.0,48.2848,48.2915,48.258,48.2915,13262.0
2016-05-16 11:50:00,71.97,72.0,71.92,71.93,4464.0,48.2848,48.3049,48.2512,48.258,4464.0
2016-05-16 11:55:00,71.94,71.97,71.9,71.93,10592.0,48.2647,48.2848,48.2378,48.258,10592.0
2016-05-16 12:00:00,71.92,71.98,71.92,71.92,5894.0,48.2512,48.2915,48.2512,48.2512,5894.0
2016-05-16 12:05:00,71.93,71.93,71.86,71.86,7660.0,48.258,48.258,48.211,48.211,7660.0
2016-05-16 12:10:00,71.87,71.91,71.85,71.9,7469.0,48.2177,48.2445,48.2043,48.2378,7469.0
2016-05-16 12:15:00,71.91,71.95,71.91,71.91,5929.0,48.2445,48.2714,48.2445,48.2445,5929.0
2016-05-16 12:20:00,71.91,71.96,71.9,71.92,4877.0,48.2445,48.2781,48.2378,48.2512,4877.0
2016-05-16 12:25:00,71.92,71.97,71.9,71.93,19409.0,48.2512,48.2848,48.2378,48.258,19409.0
2016-05-16 12:30:00,71.92,71.93,71.91,71.93,5517.0,48.2512,48.258,48.2445,48.258,5517.0
2016-05-16 12:35:00,71.92,71.93,71.89,71.92,4422.0,48.2512,48.258,48.2311,48.2512,4422.0
2016-05-16 12:40:00,71.92,71.95,71.91,71.93,8682.0,48.2512,48.2714,48.2445,48.258,8682.0
2016-05-16 12:45:00,71.93,71.93,71.86,71.87,5239.0,48.258,48.258,48.211,48.2177,5239.0
2016-05-16 12:50:00,71.89,71.96,71.89,71.96,5431.0,48.2311,48.2781,48.2311,48.2781,5431.0
2016-05-16 12:55:00,71.96,71.98,71.94,71.97,8740.0,48.2781,48.2915,48.2647,48.2848,8740.0
2016-05-16 13:00:00,71.96,72.03,71.94,72.03,7265.0,48.2781,48.325,48.2647,48.325,7265.0
2016-05-16 13:05:00,72.02,72.03,72.0,72.0,2204.0,48.3183,48.325,48.3049,48.3049,2204.0
2016-05-16 13:10:00,71.97,72.02,71.97,71.99,10129.0,48.2848,48.3183,48.2848,48.2982,10129.0
2016-05-16 13:15:00,71.99,72.0,71.99,71.99,5789.0,48.2982,48.3049,48.2982,48.2982,5789.0
2016-05-16 13:20:00,72.0,72.03,72.0,72.01,6530.0,48.3049,48.325,48.3049,48.3116,6530.0
2016-05-16 13:25:00,71.99,72.03,71.98,72.01,5465.0,48.2982,48.325,48.2915,48.3116,5465.0
2016-05-16 13:30:00,72.02,72.04,72.0,72.03,5973.0,48.3183,48.3318,48.3049,48.325,5973.0
2016-05-16 13:35:00,72.03,72.03,71.97,71.98,4014.0,48.325,48.325,48.2848,48.2915,4014.0
2016-05-16 13:40:00,71.97,72.0,71.96,71.99,2809.0,48.2848,48.3049,48.2781,48.2982,2809.0
2016-05-16 13:45:00,71.98,72.03,71.97,72.02,7415.0,48.2915,48.325,48.2848,48.3183,7415.0
2016-05-16 13:50:00,72.02,72.03,71.99,72.03,8128.0,48.3183,48.325,48.2982,48.325,8128.0
2016-05-16 13:55:00,72.04,72.1,72.04,72.09,4133.0,48.3318,48.372,48.3318,48.3653,4133.0
2016-05-16 14:00:00,72.1,72.15,72.05,72.14,10424.0,48.372,48.4056,48.3385,48.3988,10424.0
2016-05-16 14:05:00,72.15,72.21,72.15,72.18,4302.0,48.4056,48.4458,48.4056,48.4257,4302.0
2016-05-16 14:10:00,72.18,72.21,72.12,72.13,10912.0,48.4257,48.4458,48.3854,48.3921,10912.0
2016-05-16 14:15:00,72.12,72.15,72.1,72.1,7659.0,48.3854,48.4056,48.372,48.372,7659.0
2016-05-16 14:20:00,72.11,72.13,72.1,72.12,10297.0,48.3787,48.3921,48.372,48.3854,10297.0
2016-05-16 14:25:00,72.11,72.11,72.05,72.08,11011.0,48.3787,48.3787,48.3385,48.3586,11011.0
2016-05-16 14:30:00,72.08,72.11,72.06,72.1,12647.0,48.3586,48.3787,48.3452,48.372,12647.0
2016-05-16 14:35:00,72.09,72.12,72.05,72.06,7100.0,48.3653,48.3854,48.3385,48.3452,7100.0
2016-05-16 14:40:00,72.05,72.09,72.04,72.07,20003.0,48.3385,48.3653,48.3318,48.3519,20003.0
2016-05-16 14:45:00,72.07,72.13,72.06,72.11,11093.0,48.3519,48.3921,48.3452,48.3787,11093.0
2016-05-16 14:50:00,72.1,72.13,72.08,72.13,9542.0,48.372,48.3921,48.3586,48.3921,9542.0
2016-05-16 14:55:00,72.14,72.17,72.11,72.15,8625.0,48.3988,48.419,48.3787,48.4056,8625.0
2016-05-16 15:00:00,72.15,72.19,72.15,72.17,9714.0,48.4056,48.4324,48.4056,48.419,9714.0
2016-05-16 15:05:00,72.17,72.22,72.15,72.22,10372.0,48.419,48.4525,48.4056,48.4525,10372.0
2016-05-16 15:10:00,72.2,72.21,72.11,72.13,10418.0,48.4391,48.4458,48.3787,48.3921,10418.0
2016-05-16 15:15:00,72.14,72.17,72.14,72.17,9950.0,48.3988,48.419,48.3988,48.419,9950.0
2016-05-16 15:20:00,72.18,72.2,72.18,72.2,10064.0,48.4257,48.4391,48.4257,48.4391,10064.0
2016-05-16 15:25:00,72.19,72.2,72.16,72.19,5458.0,48.4324,48.4391,48.4123,48.4324,5458.0
2016-05-16 15:30:00,72.19,72.19,72.15,72.16,15894.0,48.4324,48.4324,48.4056,48.4123,15894.0
2016-05-16 15:35:00,72.16,72.22,72.13,72.19,17919.0,48.4123,48.4525,48.3921,48.4324,17919.0
2016-05-16 15:40:00,72.2,72.21,72.18,72.19,14465.0,48.4391,48.4458,48.4257,48.4324,14465.0
2016-05-16 15:45:00,72.2,72.25,72.2,72.24,26954.0,48.4391,48.4726,48.4391,48.4659,26954.0
2016-05-16 15:50:00,72.23,72.24,72.18,72.22,40212.0,48.4592,48.4659,48.4257,48.4525,40212.0
2016-05-16 15:55:00,72.22,72.3,72.2,72.25,59827.0,48.4525,48.5062,48.4391,48.4726,59827.0
2016-05-17 09:30:00,72.04,72.27,71.91,72.13,19075.0,48.3318,48.4861,48.2445,48.3921,19075.0
2016-05-17 09:35:00,71.99,72.12,71.71,71.83,19695.0,48.2982,48.3854,48.1104,48.1909,19695.0
2016-05-17 09:40:00,71.85,71.95,71.72,71.91,21106.0,48.2043,48.2714,48.1171,48.2445,21106.0
2016-05-17 09:45:00,71.93,71.97,71.68,71.75,16535.0,48.258,48.2848,48.0902,48.1372,16535.0
2016-05-17 09:50:00,71.76,71.93,71.72,71.9,13273.0,48.1439,48.258,48.1171,48.2378,13273.0
2016-05-17 09:55:00,71.88,71.88,71.68,71.83,14653.0,48.2244,48.2244,48.0902,48.1909,14653.0
2016-05-17 10:00:00,71.85,71.88,71.76,71.87,5558.0,48.2043,48.2244,48.1439,48.2177,5558.0
2016-05-17 10:05:00,71.84,71.87,71.81,71.85,8004.0,48.1976,48.2177,48.1774,48.2043,8004.0
2016-05-17 10:10:00,71.84,71.84,71.74,71.78,14563.0,48.1976,48.1976,48.1305,48.1573,14563.0
2016-05-17 10:15:00,71.77,71.83,71.73,71.78,7747.0,48.1506,48.1909,48.1238,48.1573,7747.0
2016-05-17 10:20:00,71.81,71.89,71.77,71.85,7056.0,48.1774,48.2311,48.1506,48.2043,7056.0
2016-05-17 10:25:00,71.82,71.84,71.77,71.83,15633.0,48.1842,48.1976,48.1506,48.1909,15633.0
2016-05-17 10:30:00,71.83,71.85,71.79,71.8,16068.0,48.1909,48.2043,48.164,48.1707,16068.0
2016-05-17 10:35:00,71.8,71.81,71.69,71.72,14417.0,48.1707,48.1774,48.0969,48.1171,14417.0
2016-05-17 10:40:00,71.73,71.78,71.7,71.7,6135.0,48.1238,48.1573,48.1036,48.1036,6135.0
2016-05-17 10:45:00,71.72,71.73,71.64,71.65,8261.0,48.1171,48.1238,48.0634,48.0701,8261.0
2016-05-17 10:50:00,71.64,71.65,71.57,71.6,7167.0,48.0634,48.0701,48.0164,48.0366,7167.0
2016-05-17 10:55:00,71.57,71.67,71.57,71.66,5489.0,48.0164,48.0835,48.0164,48.0768,5489.0
2016-05-17 11:00:00,71.66,71.66,71.53,71.54,15326.0,48.0768,48.0768,47.9896,47.9963,15326.0
2016-05-17 11:05:00,71.53,71.54,71.45,71.47,18073.0,47.9896,47.9963,47.9359,47.9493,18073.0
2016-05-17 11:10:00,71.47,71.47,71.36,71.37,32649.0,47.9493,47.9493,47.8755,47.8822,32649.0
2016-05-17 11:15:00,71.37,71.38,71.28,71.35,17405.0,47.8822,47.889,47.8219,47.8688,17405.0
2016-05-17 11:20:00,71.35,71.35,71.13,71.19,17221.0,47.8688,47.8688,47.7212,47.7615,17221.0
2016-05-17 11:25:00,71.18,71.22,71.12,71.21,10678.0,47.7548,47.7816,47.7145,47.7749,10678.0
2016-05-17 11:30:00,71.2,71.26,71.17,71.18,15319.0,47.7682,47.8084,47.7481,47.7548,15319.0
2016-05-17 11:35:00,71.2,71.27,71.19,71.21,20415.0,47.7682,47.8152,47.7615,47.7749,20415.0
2016-05-17 11:40:00,71.2,71.2,71.07,71.11,30357.0,47.7682,47.7682,47.681,47.7078,30357.0
2016-05-17 11:45:00,71.08,71.12,71.05,71.11,12801.0,47.6877,47.7145,47.6676,47.7078,12801.0
2016-05-17 11:50:00,71.12,71.22,71.12,71.2,12820.0,47.7145,47.7816,47.7145,47.7682,12820.0
2016-05-17 11:55:00,71.21,71.22,71.17,71.21,18034.0,47.7749,47.7816,47.7481,47.7749,18034.0
2016-05-17 12:00:00,71.2,71.22,71.16,71.19,14897.0,47.7682,47.7816,47.7414,47.7615,14897.0
2016-05-17 12:05:00,71.2,71.23,71.16,71.18,10743.0,47.7682,47.7883,47.7414,47.7548,10743.0
2016-05-17 12:10:00,71.17,71.2,71.12,71.18,12338.0,47.7481,47.7682,47.7145,47.7548,12338.0
2016-05-17 12:15:00,71.17,71.19,71.1,71.1,11763.0,47.7481,47.7615,47.7011,47.7011,11763.0
2016-05-17 12:20:00,71.1,71.15,71.08,71.08,8818.0,47.7011,47.7347,47.6877,47.6877,8818.0
2016-05-17 12:25:00,71.06,71.07,71.02,71.04,31762.0,47.6743,47.681,47.6474,47.6609,31762.0
2016-05-17 12:30:00,71.05,71.11,71.04,71.09,13036.0,47.6676,47.7078,47.6609,47.6944,13036.0
2016-05-17 12:35:00,71.11,71.11,71.04,71.06,14866.0,47.7078,47.7078,47.6609,47.6743,14866.0
2016-05-17 12:40:00,71.06,71.07,70.97,70.98,28756.0,47.6743,47.681,47.6139,47.6206,28756.0
2016-05-17 12:45:00,70.99,71.01,70.94,70.96,29671.0,47.6273,47.6407,47.5938,47.6072,29671.0
2016-05-17 12:50:00,70.95,70.97,70.93,70.96,18363.0,47.6005,47.6139,47.5871,47.6072,18363.0
2016-05-17 12:55:00,70.96,70.96,70.9,70.93,14248.0,47.6072,47.6072,47.5669,47.5871,14248.0
2016-05-17 13:00:00,70.95,70.97,70.91,70.92,18657.0,47.6005,47.6139,47.5736,47.5803,18657.0
2016-05-17 13:05:00,70.93,70.97,70.9,70.91,24824.0,47.5871,47.6139,47.5669,47.5736,24824.0
2016-05-17 13:10:00,70.91,70.92,70.83,70.86,25793.0,47.5736,47.5803,47.52,47.5401,25793.0
2016-05-17 13:15:00,70.86,70.98,70.86,70.93,18278.0,47.5401,47.6206,47.5401,47.5871,18278.0
2016-05-17 13:20:00,70.93,70.94,70.87,70.87,8815.0,47.5871,47.5938,47.5468,47.5468,8815.0
2016-05-17 13:25:00,70.87,70.89,70.83,70.87,10377.0,47.5468,47.5602,47.52,47.5468,10377.0
2016-05-17 13:30:00,70.86,70.94,70.86,70.92,13943.0,47.5401,47.5938,47.5401,47.5803,13943.0
2016-05-17 13:35:00,70.94,70.99,70.94,70.98,16271.0,47.5938,47.6273,47.5938,47.6206,16271.0
2016-05-17 13:40:00,70.99,70.99,70.92,70.95,57220.0,47.6273,47.6273,47.5803,47.6005,57220.0
2016-05-17 13:45:00,70.94,70.96,70.92,70.96,31348.0,47.5938,47.6072,47.5803,47.6072,31348.0
2016-05-17 13:50:00,70.96,70.99,70.95,70.95,8782.0,47.6072,47.6273,47.6005,47.6005,8782.0
2016-05-17 13:55:00,70.96,70.99,70.94,70.96,41114.0,47.6072,47.6273,47.5938,47.6072,41114.0
2016-05-17 14:00:00,70.96,70.97,70.92,70.92,24005.0,47.6072,47.6139,47.5803,47.5803,24005.0
2016-05-17 14:05:00,70.92,70.96,70.87,70.9,33148.0,47.5803,47.6072,47.5468,47.5669,33148.0
2016-05-17 14:10:00,70.89,70.96,70.88,70.95,17170.0,47.5602,47.6072,47.5535,47.6005,17170.0
2016-05-17 14:15:00,70.96,70.97,70.84,70.85,37961.0,47.6072,47.6139,47.5267,47.5334,37961.0
2016-05-17 14:20:00,70.85,70.88,70.77,70.84,16696.0,47.5334,47.5535,47.4797,47.5267,16696.0
2016-05-17 14:25:00,70.83,70.94,70.75,70.94,30476.0,47.52,47.5938,47.4663,47.5938,30476.0
2016-05-17 14:30:00,70.93,70.93,70.88,70.9,17489.0,47.5871,47.5871,47.5535,47.5669,17489.0
2016-05-17 14:35:00,70.9,70.93,70.89,70.9,17039.0,47.5669,47.5871,47.5602,47.5669,17039.0
2016-05-17 14:40:00,70.9,70.96,70.9,70.96,18986.0,47.5669,47.6072,47.5669,47.6072,18986.0
2016-05-17 14:45:00,70.95,71.04,70.94,71.01,39582.0,47.6005,47.6609,47.5938,47.6407,39582.0
2016-05-17 14:50:00,71.01,71.01,70.93,70.94,70546.0,47.6407,47.6407,47.5871,47.5938,70546.0
2016-05-17 14:55:00,70.94,71.03,70.91,71.03,41623.0,47.5938,47.6541,47.5736,47.6541,41623.0
2016-05-17 15:00:00,71.02,71.06,71.0,71.01,23261.0,47.6474,47.6743,47.634,47.6407,23261.0
2016-05-17 15:05:00,71.01,71.09,71.01,71.07,14000.0,47.6407,47.6944,47.6407,47.681,14000.0
2016-05-17 15:10:00,71.06,71.07,70.9,70.91,19364.0,47.6743,47.681,47.5669,47.5736,19364.0
2016-05-17 15:15:00,70.91,70.98,70.87,70.89,32078.0,47.5736,47.6206,47.5468,47.5602,32078.0
2016-05-17 15:20:00,70.89,70.91,70.84,70.87,20681.0,47.5602,47.5736,47.5267,47.5468,20681.0
2016-05-17 15:25:00,70.87,70.87,70.79,70.81,26757.0,47.5468,47.5468,47.4931,47.5065,26757.0
2016-05-17 15:30:00,70.81,70.83,70.78,70.79,32401.0,47.5065,47.52,47.4864,47.4931,32401.0
2016-05-17 15:35:00,70.79,70.91,70.79,70.9,30140.0,47.4931,47.5736,47.4931,47.5669,30140.0
2016-05-17 15:40:00,70.91,70.93,70.84,70.86,41361.0,47.5736,47.5871,47.5267,47.5401,41361.0
2016-05-17 15:45:00,70.86,70.93,70.86,70.91,47361.0,47.5401,47.5871,47.5401,47.5736,47361.0
2016-05-17 15:50:00,70.92,71.04,70.91,71.04,37765.0,47.5803,47.6609,47.5736,47.6609,37765.0
2016-05-17 15:55:00,71.04,71.12,71.02,71.07,111202.0,47.6609,47.7145,47.6474,47.681,111202.0
2016-05-18 09:30:00,70.6,70.68,70.25,70.4,56113.0,47.3657,47.4193,47.1308,47.2315,56113.0
2016-05-18 09:35:00,70.35,70.4,70.11,70.2,22237.0,47.1979,47.2315,47.0369,47.0973,22237.0
2016-05-18 09:40:00,70.2,70.45,70.16,70.26,17145.0,47.0973,47.265,47.0705,47.1375,17145.0
2016-05-18 09:45:00,70.27,70.45,70.15,70.45,18914.0,47.1443,47.265,47.0637,47.265,18914.0
2016-05-18 09:50:00,70.44,70.65,70.42,70.52,18466.0,47.2583,47.3992,47.2449,47.312,18466.0
2016-05-18 09:55:00,70.5,70.59,70.38,70.59,16954.0,47.2986,47.3589,47.2181,47.3589,16954.0
2016-05-18 10:00:00,70.58,70.68,70.58,70.63,22526.0,47.3522,47.4193,47.3522,47.3858,22526.0
2016-05-18 10:05:00,70.62,70.81,70.6,70.81,24518.0,47.3791,47.5065,47.3657,47.5065,24518.0
2016-05-18 10:10:00,70.8,70.82,70.67,70.71,25654.0,47.4998,47.5133,47.4126,47.4395,25654.0
2016-05-18 10:15:00,70.73,70.76,70.66,70.76,18843.0,47.4529,47.473,47.4059,47.473,18843.0
2016-05-18 10:20:00,70.76,70.76,70.56,70.65,20911.0,47.473,47.473,47.3388,47.3992,20911.0
2016-05-18 10:25:00,70.66,70.79,70.59,70.77,17806.0,47.4059,47.4931,47.3589,47.4797,17806.0
2016-05-18 10:30:00,70.78,70.86,70.7,70.73,64526.0,47.4864,47.5401,47.4327,47.4529,64526.0
2016-05-18 10:35:00,70.73,70.82,70.69,70.76,11629.0,47.4529,47.5133,47.426,47.473,11629.0
2016-05-18 10:40:00,70.76,70.83,70.76,70.81,10972.0,47.473,47.52,47.473,47.5065,10972.0
2016-05-18 10:45:00,70.81,70.81,70.73,70.74,10010.0,47.5065,47.5065,47.4529,47.4596,10010.0
2016-05-18 10:50:00,70.75,70.89,70.75,70.88,13582.0,47.4663,47.5602,47.4663,47.5535,13582.0
2016-05-18 10:55:00,70.88,71.07,70.88,71.01,21021.0,47.5535,47.681,47.5535,47.6407,21021.0
2016-05-18 11:00:00,71.0,71.02,70.93,70.93,29767.0,47.634,47.6474,47.5871,47.5871,29767.0
2016-05-18 11:05:00,70.93,71.06,70.92,71.04,14406.0,47.5871,47.6743,47.5803,47.6609,14406.0
2016-05-18 11:10:00,71.05,71.12,71.03,71.1,11790.0,47.6676,47.7145,47.6541,47.7011,11790.0
2016-05-18 11:15:00,71.13,71.15,71.06,71.08,16570.0,47.7212,47.7347,47.6743,47.6877,16570.0
2016-05-18 11:20:00,71.07,71.12,71.04,71.06,14040.0,47.681,47.7145,47.6609,47.6743,14040.0
2016-05-18 11:25:00,71.05,71.18,71.04,71.17,55168.0,47.6676,47.7548,47.6609,47.7481,55168.0
2016-05-18 11:30:00,71.16,71.16,71.07,71.16,22936.0,47.7414,47.7414,47.681,47.7414,22936.0
2016-05-18 11:35:00,71.17,71.22,71.13,71.22,16634.0,47.7481,47.7816,47.7212,47.7816,16634.0
2016-05-18 11:40:00,71.22,71.24,71.1,71.12,13042.0,47.7816,47.795,47.7011,47.7145,13042.0
2016-05-18 11:45:00,71.13,71.14,71.08,71.08,32747.0,47.7212,47.7279,47.6877,47.6877,32747.0
2016-05-18 11:50:00,71.09,71.14,71.01,71.11,38731.0,47.6944,47.7279,47.6407,47.7078,38731.0
2016-05-18 11:55:00,71.11,71.12,70.92,70.94,43092.0,47.7078,47.7145,47.5803,47.5938,43092.0
2016-05-18 12:00:00,70.94,70.94,70.82,70.84,33002.0,47.5938,47.5938,47.5133,47.5267,33002.0
2016-05-18 12:05:00,70.84,71.0,70.82,71.0,60878.0,47.5267,47.634,47.5133,47.634,60878.0
2016-05-18 12:10:00,71.01,71.09,71.01,71.06,20479.0,47.6407,47.6944,47.6407,47.6743,20479.0
2016-05-18 12:15:00,71.06,71.06,70.98,70.98,20620.0,47.6743,47.6743,47.6206,47.6206,20620.0
2016-05-18 12:20:00,70.98,71.05,70.96,71.04,21321.0,47.6206,47.6676,47.6072,47.6609,21321.0
2016-05-18 12:25:00,71.03,71.04,71.0,71.0,21651.0,47.6541,47.6609,47.634,47.634,21651.0
2016-05-18 12:30:00,71.0,71.01,70.93,70.98,30379.0,47.634,47.6407,47.5871,47.6206,30379.0
2016-05-18 12:35:00,70.98,71.02,70.9,70.9,24562.0,47.6206,47.6474,47.5669,47.5669,24562.0
2016-05-18 12:40:00,70.89,71.01,70.88,71.01,21648.0,47.5602,47.6407,47.5535,47.6407,21648.0
2016-05-18 12:45:00,71.01,71.01,70.88,70.88,23063.0,47.6407,47.6407,47.5535,47.5535,23063.0
2016-05-18 12:50:00,70.89,70.92,70.83,70.86,26125.0,47.5602,47.5803,47.52,47.5401,26125.0
2016-05-18 12:55:00,70.85,70.94,70.79,70.94,12782.0,47.5334,47.5938,47.4931,47.5938,12782.0
2016-05-18 13:00:00,70.95,71.01,70.94,70.99,10044.0,47.6005,47.6407,47.5938,47.6273,10044.0
2016-05-18 13:05:00,71.0,71.09,70.99,71.09,7196.0,47.634,47.6944,47.6273,47.6944,7196.0
2016-05-18 13:10:00,71.09,71.09,70.97,70.97,19459.0,47.6944,47.6944,47.6139,47.6139,19459.0
2016-05-18 13:15:00,70.98,71.0,70.92,70.92,20583.0,47.6206,47.634,47.5803,47.5803,20583.0
2016-05-18 13:20:00,70.92,71.02,70.91,70.98,21381.0,47.5803,47.6474,47.5736,47.6206,21381.0
2016-05-18 13:25:00,70.97,71.07,70.97,71.06,20818.0,47.6139,47.681,47.6139,47.6743,20818.0
2016-05-18 13:30:00,71.07,71.07,70.98,70.98,27751.0,47.681,47.681,47.6206,47.6206,27751.0
2016-05-18 13:35:00,70.99,70.99,70.96,70.99,21302.0,47.6273,47.6273,47.6072,47.6273,21302.0
2016-05-18 13:40:00,70.98,71.12,70.97,71.12,46271.0,47.6206,47.7145,47.6139,47.7145,46271.0
2016-05-18 13:45:00,71.11,71.12,71.08,71.09,26805.0,47.7078,47.7145,47.6877,47.6944,26805.0
2016-05-18 13:50:00,71.07,71.09,71.02,71.08,29318.0,47.681,47.6944,47.6474,47.6877,29318.0
2016-05-18 13:55:00,71.07,71.1,70.92,70.96,68213.0,47.681,47.7011,47.5803,47.6072,68213.0
2016-05-18 14:00:00,70.95,70.95,70.25,70.26,51446.0,47.6005,47.6005,47.1308,47.1375,51446.0
2016-05-18 14:05:00,70.25,70.29,70.08,70.28,39254.0,47.1308,47.1577,47.0168,47.151,39254.0
2016-05-18 14:10:00,70.28,70.3,70.16,70.18,25775.0,47.151,47.1644,47.0705,47.0839,25775.0
2016-05-18 14:15:00,70.16,70.16,69.85,70.0,61359.0,47.0705,47.0705,46.8625,46.9631,61359.0
2016-05-18 14:20:00,70.01,70.04,69.79,69.92,46046.0,46.9698,46.9899,46.8222,46.9094,46046.0
2016-05-18 14:25:00,69.93,69.93,69.59,69.62,47517.0,46.9162,46.9162,46.688,46.7082,47517.0
2016-05-18 14:30:00,69.64,69.75,69.61,69.74,33593.0,46.7216,46.7954,46.7015,46.7887,33593.0
2016-05-18 14:35:00,69.76,69.77,69.63,69.7,34100.0,46.8021,46.8088,46.7149,46.7618,34100.0
2016-05-18 14:40:00,69.71,69.85,69.65,69.74,40214.0,46.7686,46.8625,46.7283,46.7887,40214.0
2016-05-18 14:45:00,69.73,69.74,69.59,69.74,43573.0,46.782,46.7887,46.688,46.7887,43573.0
2016-05-18 14:50:00,69.74,69.78,69.61,69.66,52160.0,46.7887,46.8155,46.7015,46.735,52160.0
2016-05-18 14:55:00,69.65,69.71,69.6,69.68,49582.0,46.7283,46.7686,46.6948,46.7484,49582.0
2016-05-18 15:00:00,69.66,69.76,69.64,69.66,37485.0,46.735,46.8021,46.7216,46.735,37485.0
2016-05-18 15:05:00,69.67,69.67,69.46,69.46,63915.0,46.7417,46.7417,46.6008,46.6008,63915.0
2016-05-18 15:10:00,69.46,69.47,69.37,69.42,53650.0,46.6008,46.6075,46.5404,46.574,53650.0
2016-05-18 15:15:00,69.42,69.48,69.35,69.48,65072.0,46.574,46.6142,46.527,46.6142,65072.0
2016-05-18 15:20:00,69.47,69.47,69.31,69.35,55978.0,46.6075,46.6075,46.5002,46.527,55978.0
2016-05-18 15:25:00,69.36,69.44,69.35,69.38,46558.0,46.5337,46.5874,46.527,46.5472,46558.0
2016-05-18 15:30:00,69.38,69.52,69.37,69.48,60926.0,46.5472,46.6411,46.5404,46.6142,60926.0
2016-05-18 15:35:00,69.49,69.52,69.37,69.37,47533.0,46.621,46.6411,46.5404,46.5404,47533.0
2016-05-18 15:40:00,69.37,69.51,69.36,69.5,63635.0,46.5404,46.6344,46.5337,46.6277,63635.0
2016-05-18 15:45:00,69.49,69.63,69.48,69.62,57061.0,46.621,46.7149,46.6142,46.7082,57061.0
2016-05-18 15:50:00,69.63,69.66,69.57,69.57,82297.0,46.7149,46.735,46.6746,46.6746,82297.0
2016-05-18 15:55:00,69.58,69.65,69.55,69.6,320478.0,46.6813,46.7283,46.6612,46.6948,320478.0
2016-05-19 09:30:00,69.27,69.42,68.92,69.24,72556.0,46.4734,46.574,46.2385,46.4532,72556.0
2016-05-19 09:35:00,69.22,69.41,68.71,69.21,40133.0,46.4398,46.5673,46.0977,46.4331,40133.0
2016-05-19 09:40:00,69.19,69.66,69.16,69.66,34866.0,46.4197,46.735,46.3996,46.735,34866.0
2016-05-19 09:45:00,69.69,69.88,69.65,69.88,40141.0,46.7551,46.8826,46.7283,46.8826,40141.0
2016-05-19 09:50:00,69.91,70.0,69.84,69.92,33754.0,46.9027,46.9631,46.8558,46.9094,33754.0
2016-05-19 09:55:00,69.87,69.94,69.61,69.69,24760.0,46.8759,46.9229,46.7015,46.7551,24760.0
2016-05-19 10:00:00,69.67,69.99,69.65,69.95,52497.0,46.7417,46.9564,46.7283,46.9296,52497.0
2016-05-19 10:05:00,69.95,70.0,69.82,69.84,29479.0,46.9296,46.9631,46.8424,46.8558,29479.0
2016-05-19 10:10:00,69.83,70.14,69.77,70.13,23372.0,46.8491,47.057,46.8088,47.0503,23372.0
2016-05-19 10:15:00,70.14,70.17,70.06,70.08,23237.0,47.057,47.0772,47.0034,47.0168,23237.0
2016-05-19 10:20:00,70.05,70.21,70.03,70.12,21393.0,46.9967,47.104,46.9832,47.0436,21393.0
2016-05-19 10:25:00,70.15,70.15,70.04,70.1,11749.0,47.0637,47.0637,46.9899,47.0302,11749.0
2016-05-19 10:30:00,70.08,70.17,69.96,70.13,17011.0,47.0168,47.0772,46.9363,47.0503,17011.0
2016-05-19 10:35:00,70.12,70.24,70.12,70.17,18214.0,47.0436,47.1241,47.0436,47.0772,18214.0
2016-05-19 10:40:00,70.14,70.29,70.11,70.23,27678.0,47.057,47.1577,47.0369,47.1174,27678.0
2016-05-19 10:45:00,70.22,70.23,70.13,70.15,10020.0,47.1107,47.1174,47.0503,47.0637,10020.0
2016-05-19 10:50:00,70.16,70.21,70.03,70.11,18171.0,47.0705,47.104,46.9832,47.0369,18171.0
2016-05-19 10:55:00,70.12,70.19,70.06,70.08,61562.0,47.0436,47.0906,47.0034,47.0168,61562.0
2016-05-19 11:00:00,70.08,70.1,69.94,69.95,41508.0,47.0168,47.0302,46.9229,46.9296,41508.0
2016-05-19 11:05:00,69.94,70.02,69.87,70.02,30416.0,46.9229,46.9765,46.8759,46.9765,30416.0
2016-05-19 11:10:00,70.02,70.02,69.88,69.94,16568.0,46.9765,46.9765,46.8826,46.9229,16568.0
2016-05-19 11:15:00,69.95,70.02,69.89,69.94,35534.0,46.9296,46.9765,46.8893,46.9229,35534.0
2016-05-19 11:20:00,69.96,70.01,69.84,69.98,18929.0,46.9363,46.9698,46.8558,46.9497,18929.0
2016-05-19 11:25:00,69.98,70.02,69.86,69.93,17538.0,46.9497,46.9765,46.8692,46.9162,17538.0
2016-05-19 11:30:00,69.93,69.94,69.88,69.9,14131.0,46.9162,46.9229,46.8826,46.896,14131.0
2016-05-19 11:35:00,69.9,69.94,69.84,69.84,41248.0,46.896,46.9229,46.8558,46.8558,41248.0
2016-05-19 11:40:00,69.86,69.88,69.8,69.84,50769.0,46.8692,46.8826,46.8289,46.8558,50769.0
2016-05-19 11:45:00,69.84,70.06,69.83,69.99,31084.0,46.8558,47.0034,46.8491,46.9564,31084.0
2016-05-19 11:50:00,69.97,70.05,69.97,70.05,38754.0,46.943,46.9967,46.943,46.9967,38754.0
2016-05-19 11:55:00,70.04,70.13,69.99,70.09,15803.0,46.9899,47.0503,46.9564,47.0235,15803.0
2016-05-19 12:00:00,70.07,70.22,70.06,70.11,29968.0,47.0101,47.1107,47.0034,47.0369,29968.0
2016-05-19 12:05:00,70.11,70.2,70.1,70.16,16369.0,47.0369,47.0973,47.0302,47.0705,16369.0
2016-05-19 12:10:00,70.15,70.2,70.14,70.18,14465.0,47.0637,47.0973,47.057,47.0839,14465.0
2016-05-19 12:15:00,70.18,70.26,70.17,70.25,16912.0,47.0839,47.1375,47.0772,47.1308,16912.0
2016-05-19 12:20:00,70.25,70.3,70.24,70.28,18818.0,47.1308,47.1644,47.1241,47.151,18818.0
2016-05-19 12:25:00,70.28,70.37,70.28,70.34,38132.0,47.151,47.2113,47.151,47.1912,38132.0
2016-05-19 12:30:00,70.34,70.35,70.25,70.25,37753.0,47.1912,47.1979,47.1308,47.1308,37753.0
2016-05-19 12:35:00,70.24,70.26,70.19,70.26,15029.0,47.1241,47.1375,47.0906,47.1375,15029.0
2016-05-19 12:40:00,70.26,70.31,70.24,70.3,23478.0,47.1375,47.1711,47.1241,47.1644,23478.0
2016-05-19 12:45:00,70.3,70.31,70.25,70.27,19362.0,47.1644,47.1711,47.1308,47.1443,19362.0
2016-05-19 12:50:00,70.27,70.37,70.26,70.28,15127.0,47.1443,47.2113,47.1375,47.151,15127.0
2016-05-19 12:55:00,70.28,70.33,70.25,70.31,15229.0,47.151,47.1845,47.1308,47.1711,15229.0
2016-05-19 13:00:00,70.31,70.38,70.3,70.36,19449.0,47.1711,47.2181,47.1644,47.2046,19449.0
2016-05-19 13:05:00,70.36,70.43,70.34,70.4,20380.0,47.2046,47.2516,47.1912,47.2315,20380.0
2016-05-19 13:10:00,70.4,70.45,70.39,70.42,20990.0,47.2315,47.265,47.2248,47.2449,20990.0
2016-05-19 13:15:00,70.42,70.42,70.34,70.35,7147.0,47.2449,47.2449,47.1912,47.1979,7147.0
2016-05-19 13:20:00,70.36,70.38,70.31,70.34,12159.0,47.2046,47.2181,47.1711,47.1912,12159.0
2016-05-19 13:25:00,70.34,70.37,70.3,70.36,9618.0,47.1912,47.2113,47.1644,47.2046,9618.0
2016-05-19 13:30:00,70.36,70.4,70.33,70.38,15661.0,47.2046,47.2315,47.1845,47.2181,15661.0
2016-05-19 13:35:00,70.39,70.41,70.34,70.34,13796.0,47.2248,47.2382,47.1912,47.1912,13796.0
2016-05-19 13:40:00,70.34,70.34,70.28,70.31,17409.0,47.1912,47.1912,47.151,47.1711,17409.0
2016-05-19 13:45:00,70.31,70.34,70.28,70.31,22485.0,47.1711,47.1912,47.151,47.1711,22485.0
2016-05-19 13:50:00,70.31,70.34,70.29,70.29,26729.0,47.1711,47.1912,47.1577,47.1577,26729.0
2016-05-19 13:55:00,70.3,70.4,70.3,70.4,20093.0,47.1644,47.2315,47.1644,47.2315,20093.0
2016-05-19 14:00:00,70.4,70.5,70.4,70.47,44359.0,47.2315,47.2986,47.2315,47.2784,44359.0
2016-05-19 14:05:00,70.48,70.57,70.48,70.57,28977.0,47.2851,47.3455,47.2851,47.3455,28977.0
2016-05-19 14:10:00,70.57,70.62,70.54,70.61,28376.0,47.3455,47.3791,47.3254,47.3724,28376.0
2016-05-19 14:15:00,70.6,70.64,70.56,70.64,39414.0,47.3657,47.3925,47.3388,47.3925,39414.0
2016-05-19 14:20:00,70.63,70.64,70.55,70.63,37055.0,47.3858,47.3925,47.3321,47.3858,37055.0
2016-05-19 14:25:00,70.64,70.75,70.64,70.74,44682.0,47.3925,47.4663,47.3925,47.4596,44682.0
2016-05-19 14:30:00,70.73,70.73,70.56,70.59,30713.0,47.4529,47.4529,47.3388,47.3589,30713.0
2016-05-19 14:35:00,70.59,70.61,70.54,70.57,36656.0,47.3589,47.3724,47.3254,47.3455,36656.0
2016-05-19 14:40:00,70.57,70.59,70.51,70.54,31686.0,47.3455,47.3589,47.3053,47.3254,31686.0
2016-05-19 14:45:00,70.54,70.58,70.54,70.58,40612.0,47.3254,47.3522,47.3254,47.3522,40612.0
2016-05-19 14:50:00,70.57,70.58,70.54,70.57,22185.0,47.3455,47.3522,47.3254,47.3455,22185.0
2016-05-19 14:55:00,70.58,70.64,70.56,70.61,29877.0,47.3522,47.3925,47.3388,47.3724,29877.0
2016-05-19 15:00:00,70.61,70.68,70.61,70.66,42194.0,47.3724,47.4193,47.3724,47.4059,42194.0
2016-05-19 15:05:00,70.66,70.77,70.66,70.76,45953.0,47.4059,47.4797,47.4059,47.473,45953.0
2016-05-19 15:10:00,70.76,70.8,70.72,70.73,55248.0,47.473,47.4998,47.4462,47.4529,55248.0
2016-05-19 15:15:00,70.72,70.76,70.67,70.76,41135.0,47.4462,47.473,47.4126,47.473,41135.0
2016-05-19 15:20:00,70.76,70.85,70.75,70.83,62623.0,47.473,47.5334,47.4663,47.52,62623.0
2016-05-19 15:25:00,70.83,70.87,70.81,70.84,49080.0,47.52,47.5468,47.5065,47.5267,49080.0
2016-05-19 15:30:00,70.84,70.86,70.76,70.78,47549.0,47.5267,47.5401,47.473,47.4864,47549.0
2016-05-19 15:35:00,70.78,70.79,70.73,70.77,47576.0,47.4864,47.4931,47.4529,47.4797,47576.0
2016-05-19 15:40:00,70.78,70.82,70.75,70.79,48796.0,47.4864,47.5133,47.4663,47.4931,48796.0
2016-05-19 15:45:00,70.78,70.88,70.76,70.88,64605.0,47.4864,47.5535,47.473,47.5535,64605.0
2016-05-19 15:50:00,70.87,70.88,70.81,70.88,75327.0,47.5468,47.5535,47.5065,47.5535,75327.0
2016-05-19 15:55:00,70.88,70.9,70.86,70.89,82391.0,47.5535,47.5669,47.5401,47.5602,82391.0
2016-05-20 09:30:00,71.15,71.2,70.94,71.03,180106.0,47.7347,47.7682,47.5938,47.6541,180106.0
2016-05-20 09:35:00,71.0,71.03,70.66,70.94,27472.0,47.634,47.6541,47.4059,47.5938,27472.0
2016-05-20 09:40:00,70.92,70.95,70.75,70.95,17660.0,47.5803,47.6005,47.4663,47.6005,17660.0
2016-05-20 09:45:00,70.99,71.01,70.78,70.97,29981.0,47.6273,47.6407,47.4864,47.6139,29981.0
2016-05-20 09:50:00,70.99,71.08,70.98,71.08,35989.0,47.6273,47.6877,47.6206,47.6877,35989.0
2016-05-20 09:55:00,71.08,71.08,70.83,70.92,42715.0,47.6877,47.6877,47.52,47.5803,42715.0
2016-05-20 10:00:00,70.92,70.95,70.75,70.82,42945.0,47.5803,47.6005,47.4663,47.5133,42945.0
2016-05-20 10:05:00,70.82,70.98,70.79,70.94,22395.0,47.5133,47.6206,47.4931,47.5938,22395.0
2016-05-20 10:10:00,70.97,71.1,70.91,71.03,28813.0,47.6139,47.7011,47.5736,47.6541,28813.0
2016-05-20 10:15:00,71.01,71.05,70.96,71.02,13350.0,47.6407,47.6676,47.6072,47.6474,13350.0
2016-05-20 10:20:00,71.0,71.0,70.89,70.9,14454.0,47.634,47.634,47.5602,47.5669,14454.0
2016-05-20 10:25:00,70.9,70.98,70.8,70.85,15774.0,47.5669,47.6206,47.4998,47.5334,15774.0
2016-05-20 10:30:00,70.86,70.95,70.83,70.93,26360.0,47.5401,47.6005,47.52,47.5871,26360.0
2016-05-20 10:35:00,70.92,70.92,70.68,70.68,12548.0,47.5803,47.5803,47.4193,47.4193,12548.0
2016-05-20 10:40:00,70.67,70.86,70.67,70.86,12521.0,47.4126,47.5401,47.4126,47.5401,12521.0
2016-05-20 10:45:00,70.85,70.85,70.74,70.76,13975.0,47.5334,47.5334,47.4596,47.473,13975.0
2016-05-20 10:50:00,70.76,70.87,70.76,70.79,10580.0,47.473,47.5468,47.473,47.4931,10580.0
2016-05-20 10:55:00,70.78,70.81,70.73,70.73,11482.0,47.4864,47.5065,47.4529,47.4529,11482.0
2016-05-20 11:00:00,70.73,70.78,70.69,70.72,12086.0,47.4529,47.4864,47.426,47.4462,12086.0
2016-05-20 11:05:00,70.69,70.8,70.67,70.78,23051.0,47.426,47.4998,47.4126,47.4864,23051.0
2016-05-20 11:10:00,70.8,70.81,70.74,70.74,15626.0,47.4998,47.5065,47.4596,47.4596,15626.0
2016-05-20 11:15:00,70.73,70.84,70.71,70.82,12549.0,47.4529,47.5267,47.4395,47.5133,12549.0
2016-05-20 11:20:00,70.81,70.94,70.76,70.91,9805.0,47.5065,47.5938,47.473,47.5736,9805.0
2016-05-20 11:25:00,70.9,70.94,70.82,70.92,19065.0,47.5669,47.5938,47.5133,47.5803,19065.0
2016-05-20 11:30:00,70.91,70.96,70.86,70.89,17211.0,47.5736,47.6072,47.5401,47.5602,17211.0
2016-05-20 11:35:00,70.91,70.96,70.86,70.95,11136.0,47.5736,47.6072,47.5401,47.6005,11136.0
2016-05-20 11:40:00,70.94,70.98,70.91,70.94,10006.0,47.5938,47.6206,47.5736,47.5938,10006.0
2016-05-20 11:45:00,70.96,70.96,70.9,70.9,4244.0,47.6072,47.6072,47.5669,47.5669,4244.0
2016-05-20 11:50:00,70.91,70.92,70.88,70.89,12186.0,47.5736,47.5803,47.5535,47.5602,12186.0
2016-05-20 11:55:00,70.89,70.89,70.74,70.78,17044.0,47.5602,47.5602,47.4596,47.4864,17044.0
2016-05-20 12:00:00,70.79,70.83,70.79,70.79,9838.0,47.4931,47.52,47.4931,47.4931,9838.0
2016-05-20 12:05:00,70.79,70.84,70.78,70.78,7810.0,47.4931,47.5267,47.4864,47.4864,7810.0
2016-05-20 12:10:00,70.79,70.8,70.72,70.77,7704.0,47.4931,47.4998,47.4462,47.4797,7704.0
2016-05-20 12:15:00,70.78,70.8,70.74,70.75,10973.0,47.4864,47.4998,47.4596,47.4663,10973.0
2016-05-20 12:20:00,70.78,70.82,70.77,70.81,5801.0,47.4864,47.5133,47.4797,47.5065,5801.0
2016-05-20 12:25:00,70.8,70.83,70.78,70.81,14984.0,47.4998,47.52,47.4864,47.5065,14984.0
2016-05-20 12:30:00,70.81,70.83,70.76,70.77,7740.0,47.5065,47.52,47.473,47.4797,7740.0
2016-05-20 12:35:00,70.76,70.82,70.76,70.78,14887.0,47.473,47.5133,47.473,47.4864,14887.0
2016-05-20 12:40:00,70.79,70.89,70.79,70.89,13164.0,47.4931,47.5602,47.4931,47.5602,13164.0
2016-05-20 12:45:00,70.86,70.9,70.85,70.85,5176.0,47.5401,47.5669,47.5334,47.5334,5176.0
2016-05-20 12:50:00,70.86,70.96,70.86,70.94,11515.0,47.5401,47.6072,47.5401,47.5938,11515.0
2016-05-20 12:55:00,70.93,70.95,70.86,70.86,12596.0,47.5871,47.6005,47.5401,47.5401,12596.0
2016-05-20 13:00:00,70.85,70.9,70.83,70.84,8012.0,47.5334,47.5669,47.52,47.5267,8012.0
2016-05-20 13:05:00,70.85,70.86,70.83,70.85,7280.0,47.5334,47.5401,47.52,47.5334,7280.0
2016-05-20 13:10:00,70.84,70.89,70.83,70.83,7039.0,47.5267,47.5602,47.52,47.52,7039.0
2016-05-20 13:15:00,70.82,70.9,70.82,70.9,5796.0,47.5133,47.5669,47.5133,47.5669,5796.0
2016-05-20 13:20:00,70.89,70.93,70.87,70.87,6638.0,47.5602,47.5871,47.5468,47.5468,6638.0
2016-05-20 13:25:00,70.87,70.89,70.8,70.84,9832.0,47.5468,47.5602,47.4998,47.5267,9832.0
2016-05-20 13:30:00,70.83,70.84,70.77,70.8,13722.0,47.52,47.5267,47.4797,47.4998,13722.0
2016-05-20 13:35:00,70.8,70.82,70.74,70.78,6633.0,47.4998,47.5133,47.4596,47.4864,6633.0
2016-05-20 13:40:00,70.77,70.8,70.75,70.79,11883.0,47.4797,47.4998,47.4663,47.4931,11883.0
2016-05-20 13:45:00,70.79,70.83,70.76,70.77,8265.0,47.4931,47.52,47.473,47.4797,8265.0
2016-05-20 13:50:00,70.77,70.81,70.76,70.76,8548.0,47.4797,47.5065,47.473,47.473,8548.0
2016-05-20 13:55:00,70.77,70.79,70.75,70.79,9770.0,47.4797,47.4931,47.4663,47.4931,9770.0
2016-05-20 14:00:00,70.8,70.87,70.79,70.87,14639.0,47.4998,47.5468,47.4931,47.5468,14639.0
2016-05-20 14:05:00,70.87,70.94,70.86,70.94,16023.0,47.5468,47.5938,47.5401,47.5938,16023.0
2016-05-20 14:10:00,70.93,70.95,70.9,70.91,7145.0,47.5871,47.6005,47.5669,47.5736,7145.0
2016-05-20 14:15:00,70.91,70.94,70.9,70.93,10601.0,47.5736,47.5938,47.5669,47.5871,10601.0
2016-05-20 14:20:00,70.92,71.02,70.92,70.97,23838.0,47.5803,47.6474,47.5803,47.6139,23838.0
2016-05-20 14:25:00,70.97,71.01,70.93,70.99,24196.0,47.6139,47.6407,47.5871,47.6273,24196.0
2016-05-20 14:30:00,70.99,71.05,70.94,70.97,16048.0,47.6273,47.6676,47.5938,47.6139,16048.0
2016-05-20 14:35:00,70.98,70.99,70.93,70.94,24071.0,47.6206,47.6273,47.5871,47.5938,24071.0
2016-05-20 14:40:00,70.94,70.96,70.91,70.94,12953.0,47.5938,47.6072,47.5736,47.5938,12953.0
2016-05-20 14:45:00,70.93,71.01,70.93,71.0,31938.0,47.5871,47.6407,47.5871,47.634,31938.0
2016-05-20 14:50:00,71.01,71.07,71.0,71.01,12856.0,47.6407,47.681,47.634,47.6407,12856.0
2016-05-20 14:55:00,71.03,71.04,70.88,70.9,18723.0,47.6541,47.6609,47.5535,47.5669,18723.0
2016-05-20 15:00:00,70.91,70.92,70.79,70.79,30345.0,47.5736,47.5803,47.4931,47.4931,30345.0
2016-05-20 15:05:00,70.78,70.78,70.69,70.73,31779.0,47.4864,47.4864,47.426,47.4529,31779.0
2016-05-20 15:10:00,70.73,70.78,70.72,70.78,15954.0,47.4529,47.4864,47.4462,47.4864,15954.0
2016-05-20 15:15:00,70.78,70.78,70.72,70.75,17570.0,47.4864,47.4864,47.4462,47.4663,17570.0
2016-05-20 15:20:00,70.74,70.83,70.73,70.77,47014.0,47.4596,47.52,47.4529,47.4797,47014.0
2016-05-20 15:25:00,70.77,70.81,70.73,70.76,14296.0,47.4797,47.5065,47.4529,47.473,14296.0
2016-05-20 15:30:00,70.75,70.85,70.74,70.83,26982.0,47.4663,47.5334,47.4596,47.52,26982.0
2016-05-20 15:35:00,70.83,70.87,70.76,70.81,30891.0,47.52,47.5468,47.473,47.5065,30891.0
2016-05-20 15:40:00,70.82,70.87,70.8,70.81,30525.0,47.5133,47.5468,47.4998,47.5065,30525.0
2016-05-20 15:45:00,70.81,70.91,70.79,70.91,57120.0,47.5065,47.5736,47.4931,47.5736,57120.0
2016-05-20 15:50:00,70.91,70.97,70.88,70.96,39694.0,47.5736,47.6139,47.5535,47.6072,39694.0
2016-05-20 15:55:00,70.95,71.03,70.94,70.97,157225.0,47.6005,47.6541,47.5938,47.6139,157225.0
2016-05-23 09:30:00,71.12,71.2,70.92,70.92,41429.0,47.7145,47.7682,47.5803,47.5803,41429.0
2016-05-23 09:35:00,71.01,71.02,70.78,70.87,14776.0,47.6407,47.6474,47.4864,47.5468,14776.0
2016-05-23 09:40:00,70.82,71.01,70.8,70.95,7305.0,47.5133,47.6407,47.4998,47.6005,7305.0
2016-05-23 09:45:00,70.94,71.01,70.89,70.92,19029.0,47.5938,47.6407,47.5602,47.5803,19029.0
2016-05-23 09:50:00,70.92,71.08,70.81,71.07,23032.0,47.5803,47.6877,47.5065,47.681,23032.0
2016-05-23 09:55:00,71.08,71.12,71.02,71.06,11213.0,47.6877,47.7145,47.6474,47.6743,11213.0
2016-05-23 10:00:00,71.05,71.06,70.87,70.89,29441.0,47.6676,47.6743,47.5468,47.5602,29441.0
2016-05-23 10:05:00,70.9,70.96,70.81,70.85,7222.0,47.5669,47.6072,47.5065,47.5334,7222.0
2016-05-23 10:10:00,70.83,70.98,70.82,70.95,12712.0,47.52,47.6206,47.5133,47.6005,12712.0
2016-05-23 10:15:00,70.94,70.96,70.81,70.81,16336.0,47.5938,47.6072,47.5065,47.5065,16336.0
2016-05-23 10:20:00,70.83,70.89,70.82,70.88,8235.0,47.52,47.5602,47.5133,47.5535,8235.0
2016-05-23 10:25:00,70.89,70.94,70.87,70.92,13998.0,47.5602,47.5938,47.5468,47.5803,13998.0
2016-05-23 10:30:00,70.92,70.99,70.88,70.92,10102.0,47.5803,47.6273,47.5535,47.5803,10102.0
2016-05-23 10:35:00,70.91,70.91,70.84,70.84,7588.0,47.5736,47.5736,47.5267,47.5267,7588.0
2016-05-23 10:40:00,70.85,70.87,70.77,70.79,7575.0,47.5334,47.5468,47.4797,47.4931,7575.0
2016-05-23 10:45:00,70.81,70.82,70.74,70.76,11237.0,47.5065,47.5133,47.4596,47.473,11237.0
2016-05-23 10:50:00,70.77,70.77,70.73,70.73,5221.0,47.4797,47.4797,47.4529,47.4529,5221.0
2016-05-23 10:55:00,70.72,70.76,70.71,70.72,9965.0,47.4462,47.473,47.4395,47.4462,9965.0
2016-05-23 11:00:00,70.71,70.77,70.7,70.75,13671.0,47.4395,47.4797,47.4327,47.4663,13671.0
2016-05-23 11:05:00,70.76,70.8,70.75,70.78,11911.0,47.473,47.4998,47.4663,47.4864,11911.0
2016-05-23 11:10:00,70.78,70.83,70.75,70.78,11902.0,47.4864,47.52,47.4663,47.4864,11902.0
2016-05-23 11:15:00,70.78,70.78,70.73,70.76,19536.0,47.4864,47.4864,47.4529,47.473,19536.0
2016-05-23 11:20:00,70.76,70.79,70.74,70.76,15123.0,47.473,47.4931,47.4596,47.473,15123.0
2016-05-23 11:25:00,70.76,70.77,70.7,70.73,10549.0,47.473,47.4797,47.4327,47.4529,10549.0
2016-05-23 11:30:00,70.74,70.81,70.74,70.74,22718.0,47.4596,47.5065,47.4596,47.4596,22718.0
2016-05-23 11:35:00,70.75,70.76,70.67,70.7,11654.0,47.4663,47.473,47.4126,47.4327,11654.0
2016-05-23 11:40:00,70.71,70.75,70.69,70.75,9836.0,47.4395,47.4663,47.426,47.4663,9836.0
2016-05-23 11:45:00,70.74,70.77,70.69,70.69,18506.0,47.4596,47.4797,47.426,47.426,18506.0
2016-05-23 11:50:00,70.69,70.71,70.64,70.69,16519.0,47.426,47.4395,47.3925,47.426,16519.0
2016-05-23 11:55:00,70.69,70.7,70.66,70.67,3960.0,47.426,47.4327,47.4059,47.4126,3960.0
2016-05-23 12:00:00,70.68,70.71,70.66,70.67,12340.0,47.4193,47.4395,47.4059,47.4126,12340.0
2016-05-23 12:05:00,70.66,70.68,70.59,70.59,5596.0,47.4059,47.4193,47.3589,47.3589,5596.0
2016-05-23 12:10:00,70.6,70.65,70.58,70.63,9269.0,47.3657,47.3992,47.3522,47.3858,9269.0
2016-05-23 12:15:00,70.63,70.65,70.62,70.63,6939.0,47.3858,47.3992,47.3791,47.3858,6939.0
2016-05-23 12:20:00,70.63,70.65,70.6,70.61,12596.0,47.3858,47.3992,47.3657,47.3724,12596.0
2016-05-23 12:25:00,70.61,70.63,70.56,70.56,9060.0,47.3724,47.3858,47.3388,47.3388,9060.0
2016-05-23 12:30:00,70.58,70.61,70.58,70.6,9006.0,47.3522,47.3724,47.3522,47.3657,9006.0
2016-05-23 12:35:00,70.6,70.62,70.57,70.59,8191.0,47.3657,47.3791,47.3455,47.3589,8191.0
2016-05-23 12:40:00,70.57,70.6,70.54,70.55,11880.0,47.3455,47.3657,47.3254,47.3321,11880.0
2016-05-23 12:45:00,70.54,70.54,70.48,70.53,22855.0,47.3254,47.3254,47.2851,47.3187,22855.0
2016-05-23 12:50:00,70.53,70.6,70.48,70.59,55466.0,47.3187,47.3657,47.2851,47.3589,55466.0
2016-05-23 12:55:00,70.6,70.61,70.56,70.61,55205.0,47.3657,47.3724,47.3388,47.3724,55205.0
2016-05-23 13:00:00,70.6,70.64,70.6,70.61,20020.0,47.3657,47.3925,47.3657,47.3724,20020.0
2016-05-23 13:05:00,70.62,70.63,70.57,70.58,8379.0,47.3791,47.3858,47.3455,47.3522,8379.0
2016-05-23 13:10:00,70.58,70.62,70.56,70.61,7545.0,47.3522,47.3791,47.3388,47.3724,7545.0
2016-05-23 13:15:00,70.62,70.63,70.57,70.57,10629.0,47.3791,47.3858,47.3455,47.3455,10629.0
2016-05-23 13:20:00,70.55,70.57,70.53,70.53,9471.0,47.3321,47.3455,47.3187,47.3187,9471.0
2016-05-23 13:25:00,70.52,70.64,70.52,70.62,13682.0,47.312,47.3925,47.312,47.3791,13682.0
2016-05-23 13:30:00,70.63,70.65,70.62,70.63,7042.0,47.3858,47.3992,47.3791,47.3858,7042.0
2016-05-23 13:35:00,70.63,70.65,70.6,70.61,11267.0,47.3858,47.3992,47.3657,47.3724,11267.0
2016-05-23 13:40:00,70.61,70.63,70.58,70.58,11529.0,47.3724,47.3858,47.3522,47.3522,11529.0
2016-05-23 13:45:00,70.57,70.58,70.55,70.55,9727.0,47.3455,47.3522,47.3321,47.3321,9727.0
2016-05-23 13:50:00,70.56,70.58,70.53,70.54,17141.0,47.3388,47.3522,47.3187,47.3254,17141.0
2016-05-23 13:55:00,70.53,70.53,70.48,70.49,13821.0,47.3187,47.3187,47.2851,47.2919,13821.0
2016-05-23 14:00:00,70.49,70.5,70.47,70.48,13567.0,47.2919,47.2986,47.2784,47.2851,13567.0
2016-05-23 14:05:00,70.49,70.5,70.47,70.48,15483.0,47.2919,47.2986,47.2784,47.2851,15483.0
2016-05-23 14:10:00,70.48,70.5,70.47,70.48,21474.0,47.2851,47.2986,47.2784,47.2851,21474.0
2016-05-23 14:15:00,70.47,70.49,70.43,70.44,11268.0,47.2784,47.2919,47.2516,47.2583,11268.0
2016-05-23 14:20:00,70.45,70.46,70.4,70.41,6641.0,47.265,47.2717,47.2315,47.2382,6641.0
2016-05-23 14:25:00,70.4,70.44,70.36,70.43,17642.0,47.2315,47.2583,47.2046,47.2516,17642.0
2016-05-23 14:30:00,70.44,70.46,70.39,70.42,20298.0,47.2583,47.2717,47.2248,47.2449,20298.0
2016-05-23 14:35:00,70.42,70.44,70.41,70.42,22376.0,47.2449,47.2583,47.2382,47.2449,22376.0
2016-05-23 14:40:00,70.42,70.46,70.4,70.46,12910.0,47.2449,47.2717,47.2315,47.2717,12910.0
2016-05-23 14:45:00,70.45,70.49,70.45,70.48,16330.0,47.265,47.2919,47.265,47.2851,16330.0
2016-05-23 14:50:00,70.48,70.5,70.38,70.43,18460.0,47.2851,47.2986,47.2181,47.2516,18460.0
2016-05-23 14:55:00,70.43,70.46,70.41,70.42,15055.0,47.2516,47.2717,47.2382,47.2449,15055.0
2016-05-23 15:00:00,70.42,70.45,70.41,70.43,13385.0,47.2449,47.265,47.2382,47.2516,13385.0
2016-05-23 15:05:00,70.44,70.46,70.4,70.44,15002.0,47.2583,47.2717,47.2315,47.2583,15002.0
2016-05-23 15:10:00,70.44,70.44,70.38,70.44,21332.0,47.2583,47.2583,47.2181,47.2583,21332.0
2016-05-23 15:15:00,70.43,70.47,70.41,70.42,13416.0,47.2516,47.2784,47.2382,47.2449,13416.0
2016-05-23 15:20:00,70.42,70.43,70.4,70.43,17697.0,47.2449,47.2516,47.2315,47.2516,17697.0
2016-05-23 15:25:00,70.42,70.43,70.39,70.41,24146.0,47.2449,47.2516,47.2248,47.2382,24146.0
2016-05-23 15:30:00,70.4,70.47,70.38,70.43,38739.0,47.2315,47.2784,47.2181,47.2516,38739.0
2016-05-23 15:35:00,70.44,70.46,70.42,70.45,24342.0,47.2583,47.2717,47.2449,47.265,24342.0
2016-05-23 15:40:00,70.45,70.45,70.36,70.41,33212.0,47.265,47.265,47.2046,47.2382,33212.0
2016-05-23 15:45:00,70.41,70.42,70.32,70.33,48949.0,47.2382,47.2449,47.1778,47.1845,48949.0
2016-05-23 15:50:00,70.32,70.33,70.21,70.22,68821.0,47.1778,47.1845,47.104,47.1107,68821.0
2016-05-23 15:55:00,70.21,70.22,70.09,70.16,185931.0,47.104,47.1107,47.0235,47.0705,185931.0
2016-05-24 09:30:00,70.3,70.84,70.28,70.67,28212.0,47.1644,47.5267,47.151,47.4126,28212.0
2016-05-24 09:35:00,70.68,70.89,70.54,70.69,12925.0,47.4193,47.5602,47.3254,47.426,12925.0
2016-05-24 09:40:00,70.72,70.73,70.51,70.6,9104.0,47.4462,47.4529,47.3053,47.3657,9104.0
2016-05-24 09:45:00,70.54,70.62,70.51,70.6,16018.0,47.3254,47.3791,47.3053,47.3657,16018.0
2016-05-24 09:50:00,70.61,70.62,70.45,70.56,28697.0,47.3724,47.3791,47.265,47.3388,28697.0
2016-05-24 09:55:00,70.56,70.75,70.55,70.58,30320.0,47.3388,47.4663,47.3321,47.3522,30320.0
2016-05-24 10:00:00,70.58,70.6,70.39,70.39,13996.0,47.3522,47.3657,47.2248,47.2248,13996.0
2016-05-24 10:05:00,70.41,70.43,70.23,70.25,16336.0,47.2382,47.2516,47.1174,47.1308,16336.0
2016-05-24 10:10:00,70.24,70.29,70.15,70.25,28493.0,47.1241,47.1577,47.0637,47.1308,28493.0
2016-05-24 10:15:00,70.26,70.35,70.2,70.34,7513.0,47.1375,47.1979,47.0973,47.1912,7513.0
2016-05-24 10:20:00,70.33,70.39,70.31,70.37,14268.0,47.1845,47.2248,47.1711,47.2113,14268.0
2016-05-24 10:25:00,70.34,70.34,70.25,70.25,11544.0,47.1912,47.1912,47.1308,47.1308,11544.0
2016-05-24 10:30:00,70.26,70.28,70.21,70.25,22937.0,47.1375,47.151,47.104,47.1308,22937.0
2016-05-24 10:35:00,70.26,70.32,70.21,70.23,27740.0,47.1375,47.1778,47.104,47.1174,27740.0
2016-05-24 10:40:00,70.23,70.23,70.15,70.17,25937.0,47.1174,47.1174,47.0637,47.0772,25937.0
2016-05-24 10:45:00,70.17,70.23,70.16,70.16,17194.0,47.0772,47.1174,47.0705,47.0705,17194.0
2016-05-24 10:50:00,70.16,70.16,70.1,70.11,26170.0,47.0705,47.0705,47.0302,47.0369,26170.0
2016-05-24 10:55:00,70.12,70.2,70.07,70.2,61527.0,47.0436,47.0973,47.0101,47.0973,61527.0
2016-05-24 11:00:00,70.2,70.25,70.14,70.24,25432.0,47.0973,47.1308,47.057,47.1241,25432.0
2016-05-24 11:05:00,70.24,70.3,70.23,70.23,13631.0,47.1241,47.1644,47.1174,47.1174,13631.0
2016-05-24 11:10:00,70.24,70.39,70.24,70.36,16577.0,47.1241,47.2248,47.1241,47.2046,16577.0
2016-05-24 11:15:00,70.36,70.41,70.35,70.4,11531.0,47.2046,47.2382,47.1979,47.2315,11531.0
2016-05-24 11:20:00,70.4,70.44,70.38,70.42,10972.0,47.2315,47.2583,47.2181,47.2449,10972.0
2016-05-24 11:25:00,70.41,70.43,70.38,70.41,15162.0,47.2382,47.2516,47.2181,47.2382,15162.0
2016-05-24 11:30:00,70.4,70.42,70.36,70.36,12522.0,47.2315,47.2449,47.2046,47.2046,12522.0
2016-05-24 11:35:00,70.37,70.44,70.33,70.43,14366.0,47.2113,47.2583,47.1845,47.2516,14366.0
2016-05-24 11:40:00,70.43,70.47,70.39,70.39,16821.0,47.2516,47.2784,47.2248,47.2248,16821.0
2016-05-24 11:45:00,70.39,70.41,70.33,70.37,14874.0,47.2248,47.2382,47.1845,47.2113,14874.0
2016-05-24 11:50:00,70.37,70.37,70.3,70.35,8482.0,47.2113,47.2113,47.1644,47.1979,8482.0
2016-05-24 11:55:00,70.36,70.47,70.36,70.47,10570.0,47.2046,47.2784,47.2046,47.2784,10570.0
2016-05-24 12:00:00,70.47,70.52,70.44,70.47,13384.0,47.2784,47.312,47.2583,47.2784,13384.0
2016-05-24 12:05:00,70.49,70.51,70.45,70.46,13657.0,47.2919,47.3053,47.265,47.2717,13657.0
2016-05-24 12:10:00,70.48,70.5,70.46,70.49,8744.0,47.2851,47.2986,47.2717,47.2919,8744.0
2016-05-24 12:15:00,70.48,70.51,70.47,70.5,9057.0,47.2851,47.3053,47.2784,47.2986,9057.0
2016-05-24 12:20:00,70.49,70.5,70.47,70.49,12775.0,47.2919,47.2986,47.2784,47.2919,12775.0
2016-05-24 12:25:00,70.49,70.53,70.48,70.5,17427.0,47.2919,47.3187,47.2851,47.2986,17427.0
2016-05-24 12:30:00,70.51,70.52,70.47,70.49,19598.0,47.3053,47.312,47.2784,47.2919,19598.0
2016-05-24 12:35:00,70.48,70.5,70.46,70.47,15163.0,47.2851,47.2986,47.2717,47.2784,15163.0
2016-05-24 12:40:00,70.47,70.5,70.46,70.49,25379.0,47.2784,47.2986,47.2717,47.2919,25379.0
2016-05-24 12:45:00,70.49,70.53,70.49,70.5,7461.0,47.2919,47.3187,47.2919,47.2986,7461.0
2016-05-24 12:50:00,70.5,70.56,70.49,70.52,19841.0,47.2986,47.3388,47.2919,47.312,19841.0
2016-05-24 12:55:00,70.52,70.55,70.52,70.54,10526.0,47.312,47.3321,47.312,47.3254,10526.0
2016-05-24 13:00:00,70.54,70.55,70.51,70.52,15921.0,47.3254,47.3321,47.3053,47.312,15921.0
2016-05-24 13:05:00,70.52,70.52,70.45,70.45,14277.0,47.312,47.312,47.265,47.265,14277.0
2016-05-24 13:10:00,70.45,70.49,70.44,70.44,12371.0,47.265,47.2919,47.2583,47.2583,12371.0
2016-05-24 13:15:00,70.45,70.47,70.43,70.43,15553.0,47.265,47.2784,47.2516,47.2516,15553.0
2016-05-24 13:20:00,70.42,70.45,70.42,70.43,12311.0,47.2449,47.265,47.2449,47.2516,12311.0
2016-05-24 13:25:00,70.43,70.43,70.41,70.42,11973.0,47.2516,47.2516,47.2382,47.2449,11973.0
2016-05-24 13:30:00,70.43,70.49,70.43,70.44,13519.0,47.2516,47.2919,47.2516,47.2583,13519.0
2016-05-24 13:35:00,70.43,70.44,70.41,70.41,9436.0,47.2516,47.2583,47.2382,47.2382,9436.0
2016-05-24 13:40:00,70.42,70.44,70.36,70.38,21171.0,47.2449,47.2583,47.2046,47.2181,21171.0
2016-05-24 13:45:00,70.38,70.38,70.3,70.33,19428.0,47.2181,47.2181,47.1644,47.1845,19428.0
2016-05-24 13:50:00,70.34,70.4,70.33,70.36,56371.0,47.1912,47.2315,47.1845,47.2046,56371.0
2016-05-24 13:55:00,70.36,70.4,70.36,70.39,17520.0,47.2046,47.2315,47.2046,47.2248,17520.0
2016-05-24 14:00:00,70.38,70.38,70.31,70.32,20003.0,47.2181,47.2181,47.1711,47.1778,20003.0
2016-05-24 14:05:00,70.32,70.33,70.3,70.31,18474.0,47.1778,47.1845,47.1644,47.1711,18474.0
2016-05-24 14:10:00,70.32,70.35,70.3,70.35,16549.0,47.1778,47.1979,47.1644,47.1979,16549.0
2016-05-24 14:15:00,70.35,70.39,70.31,70.37,19650.0,47.1979,47.2248,47.1711,47.2113,19650.0
2016-05-24 14:20:00,70.37,70.4,70.36,70.36,15969.0,47.2113,47.2315,47.2046,47.2046,15969.0
2016-05-24 14:25:00,70.37,70.44,70.37,70.42,21659.0,47.2113,47.2583,47.2113,47.2449,21659.0
2016-05-24 14:30:00,70.41,70.46,70.4,70.45,30723.0,47.2382,47.2717,47.2315,47.265,30723.0
2016-05-24 14:35:00,70.45,70.48,70.43,70.47,16201.0,47.265,47.2851,47.2516,47.2784,16201.0
2016-05-24 14:40:00,70.47,70.52,70.46,70.52,9817.0,47.2784,47.312,47.2717,47.312,9817.0
2016-05-24 14:45:00,70.53,70.58,70.51,70.57,12270.0,47.3187,47.3522,47.3053,47.3455,12270.0
2016-05-24 14:50:00,70.56,70.62,70.56,70.61,14371.0,47.3388,47.3791,47.3388,47.3724,14371.0
2016-05-24 14:55:00,70.61,70.63,70.6,70.61,11709.0,47.3724,47.3858,47.3657,47.3724,11709.0
2016-05-24 15:00:00,70.6,70.69,70.58,70.66,25996.0,47.3657,47.426,47.3522,47.4059,25996.0
2016-05-24 15:05:00,70.67,70.74,70.67,70.73,18106.0,47.4126,47.4596,47.4126,47.4529,18106.0
2016-05-24 15:10:00,70.73,70.77,70.73,70.75,20673.0,47.4529,47.4797,47.4529,47.4663,20673.0
2016-05-24 15:15:00,70.76,70.79,70.74,70.77,18997.0,47.473,47.4931,47.4596,47.4797,18997.0
2016-05-24 15:20:00,70.78,70.87,70.77,70.86,22819.0,47.4864,47.5468,47.4797,47.5401,22819.0
2016-05-24 15:25:00,70.87,70.93,70.85,70.86,29809.0,47.5468,47.5871,47.5334,47.5401,29809.0
2016-05-24 15:30:00,70.86,70.86,70.77,70.77,20610.0,47.5401,47.5401,47.4797,47.4797,20610.0
2016-05-24 15:35:00,70.76,70.79,70.75,70.76,20814.0,47.473,47.4931,47.4663,47.473,20814.0
2016-05-24 15:40:00,70.77,70.79,70.76,70.78,52799.0,47.4797,47.4931,47.473,47.4864,52799.0
2016-05-24 15:45:00,70.78,70.78,70.75,70.76,43631.0,47.4864,47.4864,47.4663,47.473,43631.0
2016-05-24 15:50:00,70.77,70.8,70.75,70.78,51172.0,47.4797,47.4998,47.4663,47.4864,51172.0
2016-05-24 15:55:00,70.78,70.83,70.77,70.78,86471.0,47.4864,47.52,47.4797,47.4864,86471.0
2016-05-25 09:30:00,70.62,70.66,70.42,70.43,30840.0,47.3791,47.4059,47.2449,47.2516,30840.0
2016-05-25 09:35:00,70.44,70.59,70.22,70.43,23407.0,47.2583,47.3589,47.1107,47.2516,23407.0
2016-05-25 09:40:00,70.45,70.53,70.32,70.47,24740.0,47.265,47.3187,47.1778,47.2784,24740.0
2016-05-25 09:45:00,70.47,70.69,70.44,70.64,14963.0,47.2784,47.426,47.2583,47.3925,14963.0
2016-05-25 09:50:00,70.61,70.65,70.56,70.57,23886.0,47.3724,47.3992,47.3388,47.3455,23886.0
2016-05-25 09:55:00,70.58,70.65,70.55,70.62,11886.0,47.3522,47.3992,47.3321,47.3791,11886.0
2016-05-25 10:00:00,70.64,70.78,70.63,70.77,26705.0,47.3925,47.4864,47.3858,47.4797,26705.0
2016-05-25 10:05:00,70.76,70.85,70.72,70.8,27223.0,47.473,47.5334,47.4462,47.4998,27223.0
2016-05-25 10:10:00,70.82,70.85,70.75,70.8,20301.0,47.5133,47.5334,47.4663,47.4998,20301.0
2016-05-25 10:15:00,70.81,70.9,70.8,70.89,28446.0,47.5065,47.5669,47.4998,47.5602,28446.0
2016-05-25 10:20:00,70.88,70.93,70.84,70.85,14723.0,47.5535,47.5871,47.5267,47.5334,14723.0
2016-05-25 10:25:00,70.85,70.92,70.84,70.88,27973.0,47.5334,47.5803,47.5267,47.5535,27973.0
2016-05-25 10:30:00,70.88,70.92,70.75,70.75,33411.0,47.5535,47.5803,47.4663,47.4663,33411.0
2016-05-25 10:35:00,70.75,70.78,70.74,70.74,11213.0,47.4663,47.4864,47.4596,47.4596,11213.0
2016-05-25 10:40:00,70.75,70.77,70.64,70.64,13093.0,47.4663,47.4797,47.3925,47.3925,13093.0
2016-05-25 10:45:00,70.66,70.66,70.57,70.58,10849.0,47.4059,47.4059,47.3455,47.3522,10849.0
2016-05-25 10:50:00,70.59,70.75,70.59,70.73,10867.0,47.3589,47.4663,47.3589,47.4529,10867.0
2016-05-25 10:55:00,70.74,70.77,70.72,70.73,19805.0,47.4596,47.4797,47.4462,47.4529,19805.0
2016-05-25 11:00:00,70.73,70.76,70.68,70.75,41354.0,47.4529,47.473,47.4193,47.4663,41354.0
2016-05-25 11:05:00,70.74,70.78,70.73,70.75,30372.0,47.4596,47.4864,47.4529,47.4663,30372.0
2016-05-25 11:10:00,70.75,70.77,70.71,70.73,20655.0,47.4663,47.4797,47.4395,47.4529,20655.0
2016-05-25 11:15:00,70.73,70.9,70.73,70.89,26623.0,47.4529,47.5669,47.4529,47.5602,26623.0
2016-05-25 11:20:00,70.88,70.88,70.78,70.78,9813.0,47.5535,47.5535,47.4864,47.4864,9813.0
2016-05-25 11:25:00,70.8,70.87,70.79,70.85,11884.0,47.4998,47.5468,47.4931,47.5334,11884.0
2016-05-25 11:30:00,70.83,70.87,70.81,70.84,8227.0,47.52,47.5468,47.5065,47.5267,8227.0
2016-05-25 11:35:00,70.85,70.93,70.85,70.89,5879.0,47.5334,47.5871,47.5334,47.5602,5879.0
2016-05-25 11:40:00,70.89,70.9,70.82,70.83,12635.0,47.5602,47.5669,47.5133,47.52,12635.0
2016-05-25 11:45:00,70.85,70.87,70.8,70.8,7502.0,47.5334,47.5468,47.4998,47.4998,7502.0
2016-05-25 11:50:00,70.8,70.81,70.73,70.74,17693.0,47.4998,47.5065,47.4529,47.4596,17693.0
2016-05-25 11:55:00,70.74,70.75,70.7,70.74,18561.0,47.4596,47.4663,47.4327,47.4596,18561.0
2016-05-25 12:00:00,70.75,70.81,70.75,70.75,10648.0,47.4663,47.5065,47.4663,47.4663,10648.0
2016-05-25 12:05:00,70.75,70.86,70.74,70.81,8456.0,47.4663,47.5401,47.4596,47.5065,8456.0
2016-05-25 12:10:00,70.8,70.82,70.71,70.71,24979.0,47.4998,47.5133,47.4395,47.4395,24979.0
2016-05-25 12:15:00,70.72,70.74,70.65,70.65,4104.0,47.4462,47.4596,47.3992,47.3992,4104.0
2016-05-25 12:20:00,70.65,70.68,70.63,70.66,6528.0,47.3992,47.4193,47.3858,47.4059,6528.0
2016-05-25 12:25:00,70.66,70.71,70.65,70.68,11488.0,47.4059,47.4395,47.3992,47.4193,11488.0
2016-05-25 12:30:00,70.68,70.73,70.66,70.72,17654.0,47.4193,47.4529,47.4059,47.4462,17654.0
2016-05-25 12:35:00,70.72,70.75,70.7,70.73,13014.0,47.4462,47.4663,47.4327,47.4529,13014.0
2016-05-25 12:40:00,70.73,70.76,70.72,70.72,14135.0,47.4529,47.473,47.4462,47.4462,14135.0
2016-05-25 12:45:00,70.73,70.75,70.7,70.74,6101.0,47.4529,47.4663,47.4327,47.4596,6101.0
2016-05-25 12:50:00,70.73,70.75,70.7,70.72,13413.0,47.4529,47.4663,47.4327,47.4462,13413.0
2016-05-25 12:55:00,70.73,70.77,70.73,70.73,11086.0,47.4529,47.4797,47.4529,47.4529,11086.0
2016-05-25 13:00:00,70.73,70.82,70.72,70.82,11507.0,47.4529,47.5133,47.4462,47.5133,11507.0
2016-05-25 13:05:00,70.82,70.87,70.8,70.85,11783.0,47.5133,47.5468,47.4998,47.5334,11783.0
2016-05-25 13:10:00,70.86,70.88,70.84,70.88,5382.0,47.5401,47.5535,47.5267,47.5535,5382.0
2016-05-25 13:15:00,70.88,70.89,70.86,70.88,8715.0,47.5535,47.5602,47.5401,47.5535,8715.0
2016-05-25 13:20:00,70.88,70.93,70.84,70.92,24096.0,47.5535,47.5871,47.5267,47.5803,24096.0
2016-05-25 13:25:00,70.91,70.97,70.9,70.97,11935.0,47.5736,47.6139,47.5669,47.6139,11935.0
2016-05-25 13:30:00,70.96,70.96,70.93,70.94,5275.0,47.6072,47.6072,47.5871,47.5938,5275.0
2016-05-25 13:35:00,70.95,70.95,70.87,70.87,36336.0,47.6005,47.6005,47.5468,47.5468,36336.0
2016-05-25 13:40:00,70.87,70.92,70.85,70.9,11635.0,47.5468,47.5803,47.5334,47.5669,11635.0
2016-05-25 13:45:00,70.91,70.94,70.91,70.92,12309.0,47.5736,47.5938,47.5736,47.5803,12309.0
2016-05-25 13:50:00,70.93,70.97,70.93,70.95,7800.0,47.5871,47.6139,47.5871,47.6005,7800.0
2016-05-25 13:55:00,70.95,70.96,70.95,70.95,4886.0,47.6005,47.6072,47.6005,47.6005,4886.0
2016-05-25 14:00:00,70.96,71.01,70.95,70.96,34006.0,47.6072,47.6407,47.6005,47.6072,34006.0
2016-05-25 14:05:00,70.96,70.98,70.94,70.95,13250.0,47.6072,47.6206,47.5938,47.6005,13250.0
2016-05-25 14:10:00,70.95,70.97,70.94,70.96,10059.0,47.6005,47.6139,47.5938,47.6072,10059.0
2016-05-25 14:15:00,70.96,70.96,70.9,70.91,22252.0,47.6072,47.6072,47.5669,47.5736,22252.0
2016-05-25 14:20:00,70.92,70.95,70.9,70.95,22445.0,47.5803,47.6005,47.5669,47.6005,22445.0
2016-05-25 14:25:00,70.95,70.97,70.93,70.94,10273.0,47.6005,47.6139,47.5871,47.5938,10273.0
2016-05-25 14:30:00,70.94,70.97,70.92,70.97,13030.0,47.5938,47.6139,47.5803,47.6139,13030.0
2016-05-25 14:35:00,70.97,71.01,70.97,71.01,15384.0,47.6139,47.6407,47.6139,47.6407,15384.0
2016-05-25 14:40:00,71.0,71.0,70.95,70.97,7601.0,47.634,47.634,47.6005,47.6139,7601.0
2016-05-25 14:45:00,70.98,71.02,70.9,70.9,17104.0,47.6206,47.6474,47.5669,47.5669,17104.0
2016-05-25 14:50:00,70.89,70.9,70.83,70.84,18848.0,47.5602,47.5669,47.52,47.5267,18848.0
2016-05-25 14:55:00,70.85,70.85,70.8,70.82,15683.0,47.5334,47.5334,47.4998,47.5133,15683.0
2016-05-25 15:00:00,70.82,70.83,70.81,70.82,18391.0,47.5133,47.52,47.5065,47.5133,18391.0
2016-05-25 15:05:00,70.82,70.9,70.82,70.9,18375.0,47.5133,47.5669,47.5133,47.5669,18375.0
2016-05-25 15:10:00,70.88,70.89,70.82,70.82,24540.0,47.5535,47.5602,47.5133,47.5133,24540.0
2016-05-25 15:15:00,70.82,70.86,70.81,70.83,20461.0,47.5133,47.5401,47.5065,47.52,20461.0
2016-05-25 15:20:00,70.83,70.88,70.83,70.87,17174.0,47.52,47.5535,47.52,47.5468,17174.0
2016-05-25 15:25:00,70.88,71.04,70.88,71.04,21989.0,47.5535,47.6609,47.5535,47.6609,21989.0
2016-05-25 15:30:00,71.04,71.04,70.98,71.03,25696.0,47.6609,47.6609,47.6206,47.6541,25696.0
2016-05-25 15:35:00,71.02,71.03,70.93,70.95,30759.0,47.6474,47.6541,47.5871,47.6005,30759.0
2016-05-25 15:40:00,70.96,70.98,70.92,70.93,27685.0,47.6072,47.6206,47.5803,47.5871,27685.0
2016-05-25 15:45:00,70.93,70.94,70.87,70.89,30479.0,47.5871,47.5938,47.5468,47.5602,30479.0
2016-05-25 15:50:00,70.89,70.93,70.86,70.91,49178.0,47.5602,47.5871,47.5401,47.5736,49178.0
2016-05-25 15:55:00,70.9,71.02,70.89,70.92,80886.0,47.5669,47.6474,47.5602,47.5803,80886.0
2016-05-26 09:30:00,70.79,71.19,70.75,71.04,26391.0,47.4931,47.7615,47.4663,47.6609,26391.0
2016-05-26 09:35:00,71.0,71.09,70.91,70.97,14289.0,47.634,47.6944,47.5736,47.6139,14289.0
2016-05-26 09:40:00,70.94,71.07,70.91,70.94,14279.0,47.5938,47.681,47.5736,47.5938,14279.0
2016-05-26 09:45:00,70.97,71.1,70.87,70.91,20976.0,47.6139,47.7011,47.5468,47.5736,20976.0
2016-05-26 09:50:00,70.92,71.09,70.9,71.02,18363.0,47.5803,47.6944,47.5669,47.6474,18363.0
2016-05-26 09:55:00,71.0,71.03,70.93,71.03,9942.0,47.634,47.6541,47.5871,47.6541,9942.0
2016-05-26 10:00:00,71.04,71.06,70.98,71.0,15001.0,47.6609,47.6743,47.6206,47.634,15001.0
2016-05-26 10:05:00,71.03,71.24,71.02,71.21,16172.0,47.6541,47.795,47.6474,47.7749,16172.0
2016-05-26 10:10:00,71.22,71.3,71.19,71.2,13395.0,47.7816,47.8353,47.7615,47.7682,13395.0
2016-05-26 10:15:00,71.22,71.28,71.15,71.18,17084.0,47.7816,47.8219,47.7347,47.7548,17084.0
2016-05-26 10:20:00,71.19,71.38,71.19,71.38,9099.0,47.7615,47.889,47.7615,47.889,9099.0
2016-05-26 10:25:00,71.35,71.4,71.29,71.3,12272.0,47.8688,47.9024,47.8286,47.8353,12272.0
2016-05-26 10:30:00,71.33,71.37,71.31,71.32,13527.0,47.8554,47.8822,47.842,47.8487,13527.0
2016-05-26 10:35:00,71.3,71.33,71.24,71.24,11484.0,47.8353,47.8554,47.795,47.795,11484.0
2016-05-26 10:40:00,71.24,71.33,71.24,71.32,11787.0,47.795,47.8554,47.795,47.8487,11787.0
2016-05-26 10:45:00,71.33,71.34,71.28,71.29,12331.0,47.8554,47.8621,47.8219,47.8286,12331.0
2016-05-26 10:50:00,71.3,71.3,71.14,71.16,13395.0,47.8353,47.8353,47.7279,47.7414,13395.0
2016-05-26 10:55:00,71.14,71.17,71.11,71.13,11020.0,47.7279,47.7481,47.7078,47.7212,11020.0
2016-05-26 11:00:00,71.13,71.22,71.11,71.22,8817.0,47.7212,47.7816,47.7078,47.7816,8817.0
2016-05-26 11:05:00,71.23,71.28,71.19,71.21,9276.0,47.7883,47.8219,47.7615,47.7749,9276.0
2016-05-26 11:10:00,71.22,71.26,71.2,71.25,11957.0,47.7816,47.8084,47.7682,47.8017,11957.0
2016-05-26 11:15:00,71.25,71.33,71.25,71.29,5318.0,47.8017,47.8554,47.8017,47.8286,5318.0
2016-05-26 11:20:00,71.28,71.36,71.27,71.33,6439.0,47.8219,47.8755,47.8152,47.8554,6439.0
2016-05-26 11:25:00,71.34,71.34,71.27,71.31,6213.0,47.8621,47.8621,47.8152,47.842,6213.0
2016-05-26 11:30:00,71.31,71.35,71.28,71.34,7019.0,47.842,47.8688,47.8219,47.8621,7019.0
2016-05-26 11:35:00,71.34,71.37,71.28,71.33,22494.0,47.8621,47.8822,47.8219,47.8554,22494.0
2016-05-26 11:40:00,71.33,71.48,71.32,71.45,28413.0,47.8554,47.956,47.8487,47.9359,28413.0
2016-05-26 11:45:00,71.45,71.52,71.45,71.51,16498.0,47.9359,47.9829,47.9359,47.9762,16498.0
2016-05-26 11:50:00,71.51,71.56,71.49,71.56,10818.0,47.9762,48.0097,47.9628,48.0097,10818.0
2016-05-26 11:55:00,71.57,71.62,71.55,71.61,11292.0,48.0164,48.05,48.003,48.0433,11292.0
2016-05-26 12:00:00,71.6,71.6,71.53,71.55,7238.0,48.0366,48.0366,47.9896,48.003,7238.0
2016-05-26 12:05:00,71.56,71.57,71.46,71.49,12826.0,48.0097,48.0164,47.9426,47.9628,12826.0
2016-05-26 12:10:00,71.49,71.58,71.49,71.55,6145.0,47.9628,48.0231,47.9628,48.003,6145.0
2016-05-26 12:15:00,71.55,71.56,71.51,71.53,5531.0,48.003,48.0097,47.9762,47.9896,5531.0
2016-05-26 12:20:00,71.53,71.54,71.46,71.46,8739.0,47.9896,47.9963,47.9426,47.9426,8739.0
2016-05-26 12:25:00,71.46,71.47,71.4,71.44,7652.0,47.9426,47.9493,47.9024,47.9292,7652.0
2016-05-26 12:30:00,71.44,71.45,71.42,71.43,9172.0,47.9292,47.9359,47.9158,47.9225,9172.0
2016-05-26 12:35:00,71.44,71.44,71.42,71.44,7033.0,47.9292,47.9292,47.9158,47.9292,7033.0
2016-05-26 12:40:00,71.44,71.45,71.42,71.42,9020.0,47.9292,47.9359,47.9158,47.9158,9020.0
2016-05-26 12:45:00,71.43,71.48,71.42,71.48,10429.0,47.9225,47.956,47.9158,47.956,10429.0
2016-05-26 12:50:00,71.47,71.47,71.38,71.39,10556.0,47.9493,47.9493,47.889,47.8957,10556.0
2016-05-26 12:55:00,71.4,71.41,71.34,71.39,7750.0,47.9024,47.9091,47.8621,47.8957,7750.0
2016-05-26 13:00:00,71.39,71.39,71.35,71.37,6606.0,47.8957,47.8957,47.8688,47.8822,6606.0
2016-05-26 13:05:00,71.37,71.42,71.35,71.42,8885.0,47.8822,47.9158,47.8688,47.9158,8885.0
2016-05-26 13:10:00,71.4,71.46,71.4,71.45,7203.0,47.9024,47.9426,47.9024,47.9359,7203.0
2016-05-26 13:15:00,71.46,71.53,71.46,71.51,13924.0,47.9426,47.9896,47.9426,47.9762,13924.0
2016-05-26 13:20:00,71.51,71.51,71.46,71.51,8764.0,47.9762,47.9762,47.9426,47.9762,8764.0
2016-05-26 13:25:00,71.51,71.57,71.51,71.53,7936.0,47.9762,48.0164,47.9762,47.9896,7936.0
2016-05-26 13:30:00,71.52,71.53,71.47,71.5,12781.0,47.9829,47.9896,47.9493,47.9695,12781.0
2016-05-26 13:35:00,71.51,71.53,71.5,71.52,7859.0,47.9762,47.9896,47.9695,47.9829,7859.0
2016-05-26 13:40:00,71.52,71.53,71.48,71.48,7015.0,47.9829,47.9896,47.956,47.956,7015.0
2016-05-26 13:45:00,71.49,71.49,71.45,71.48,6837.0,47.9628,47.9628,47.9359,47.956,6837.0
2016-05-26 13:50:00,71.48,71.49,71.44,71.46,8699.0,47.956,47.9628,47.9292,47.9426,8699.0
2016-05-26 13:55:00,71.47,71.49,71.44,71.49,7754.0,47.9493,47.9628,47.9292,47.9628,7754.0
2016-05-26 14:00:00,71.49,71.5,71.47,71.48,9953.0,47.9628,47.9695,47.9493,47.956,9953.0
2016-05-26 14:05:00,71.47,71.56,71.47,71.54,12424.0,47.9493,48.0097,47.9493,47.9963,12424.0
2016-05-26 14:10:00,71.55,71.59,71.54,71.56,11618.0,48.003,48.0298,47.9963,48.0097,11618.0
2016-05-26 14:15:00,71.55,71.61,71.55,71.58,7309.0,48.003,48.0433,48.003,48.0231,7309.0
2016-05-26 14:20:00,71.57,71.63,71.56,71.62,8112.0,48.0164,48.0567,48.0097,48.05,8112.0
2016-05-26 14:25:00,71.61,71.64,71.55,71.59,322229.0,48.0433,48.0634,48.003,48.0298,322229.0
2016-05-26 14:30:00,71.57,71.57,71.52,71.55,23197.0,48.0164,48.0164,47.9829,48.003,23197.0
2016-05-26 14:35:00,71.55,71.55,71.49,71.51,30310.0,48.003,48.003,47.9628,47.9762,30310.0
2016-05-26 14:40:00,71.5,71.5,71.48,71.49,8728.0,47.9695,47.9695,47.956,47.9628,8728.0
2016-05-26 14:45:00,71.49,71.53,71.48,71.51,40100.0,47.9628,47.9896,47.956,47.9762,40100.0
2016-05-26 14:50:00,71.51,71.52,71.5,71.51,12426.0,47.9762,47.9829,47.9695,47.9762,12426.0
2016-05-26 14:55:00,71.52,71.54,71.52,71.54,8451.0,47.9829,47.9963,47.9829,47.9963,8451.0
2016-05-26 15:00:00,71.54,71.59,71.53,71.59,7357.0,47.9963,48.0298,47.9896,48.0298,7357.0
2016-05-26 15:05:00,71.58,71.63,71.57,71.61,9317.0,48.0231,48.0567,48.0164,48.0433,9317.0
2016-05-26 15:10:00,71.61,71.64,71.6,71.63,11990.0,48.0433,48.0634,48.0366,48.0567,11990.0
2016-05-26 15:15:00,71.63,71.67,71.61,71.66,18075.0,48.0567,48.0835,48.0433,48.0768,18075.0
2016-05-26 15:20:00,71.66,71.67,71.65,71.66,11272.0,48.0768,48.0835,48.0701,48.0768,11272.0
2016-05-26 15:25:00,71.65,71.68,71.62,71.62,21116.0,48.0701,48.0902,48.05,48.05,21116.0
2016-05-26 15:30:00,71.62,71.63,71.6,71.6,15122.0,48.05,48.0567,48.0366,48.0366,15122.0
2016-05-26 15:35:00,71.61,71.62,71.55,71.59,22375.0,48.0433,48.05,48.003,48.0298,22375.0
2016-05-26 15:40:00,71.59,71.72,71.58,71.69,37251.0,48.0298,48.1171,48.0231,48.0969,37251.0
2016-05-26 15:45:00,71.69,71.69,71.59,71.59,31599.0,48.0969,48.0969,48.0298,48.0298,31599.0
2016-05-26 15:50:00,71.59,71.59,71.53,71.53,44486.0,48.0298,48.0298,47.9896,47.9896,44486.0
2016-05-26 15:55:00,71.52,71.6,71.52,71.56,91977.0,47.9829,48.0366,47.9829,48.0097,91977.0
2016-05-27 09:30:00,71.68,71.77,71.51,71.63,15425.0,48.0902,48.1506,47.9762,48.0567,15425.0
2016-05-27 09:35:00,71.65,71.7,71.5,71.64,7796.0,48.0701,48.1036,47.9695,48.0634,7796.0
2016-05-27 09:40:00,71.62,71.78,71.62,71.7,7969.0,48.05,48.1573,48.05,48.1036,7969.0
2016-05-27 09:45:00,71.67,71.68,71.52,71.67,7916.0,48.0835,48.0902,47.9829,48.0835,7916.0
2016-05-27 09:50:00,71.67,71.7,71.59,71.61,12099.0,48.0835,48.1036,48.0298,48.0433,12099.0
2016-05-27 09:55:00,71.6,71.75,71.58,71.68,12194.0,48.0366,48.1372,48.0231,48.0902,12194.0
2016-05-27 10:00:00,71.67,71.69,71.42,71.42,18959.0,48.0835,48.0969,47.9158,47.9158,18959.0
2016-05-27 10:05:00,71.44,71.55,71.41,71.5,24072.0,47.9292,48.003,47.9091,47.9695,24072.0
2016-05-27 10:10:00,71.5,71.5,71.21,71.28,16861.0,47.9695,47.9695,47.7749,47.8219,16861.0
2016-05-27 10:15:00,71.26,71.32,71.24,71.3,17278.0,47.8084,47.8487,47.795,47.8353,17278.0
2016-05-27 10:20:00,71.3,71.33,71.2,71.32,18622.0,47.8353,47.8554,47.7682,47.8487,18622.0
2016-05-27 10:25:00,71.3,71.32,71.23,71.32,11660.0,47.8353,47.8487,47.7883,47.8487,11660.0
2016-05-27 10:30:00,71.34,71.43,71.33,71.39,15590.0,47.8621,47.9225,47.8554,47.8957,15590.0
2016-05-27 10:35:00,71.38,71.45,71.32,71.4,10184.0,47.889,47.9359,47.8487,47.9024,10184.0
2016-05-27 10:40:00,71.4,71.49,71.39,71.49,8366.0,47.9024,47.9628,47.8957,47.9628,8366.0
2016-05-27 10:45:00,71.49,71.53,71.46,71.51,9538.0,47.9628,47.9896,47.9426,47.9762,9538.0
2016-05-27 10:50:00,71.5,71.51,71.46,71.5,11998.0,47.9695,47.9762,47.9426,47.9695,11998.0
2016-05-27 10:55:00,71.54,71.54,71.49,71.51,12016.0,47.9963,47.9963,47.9628,47.9762,12016.0
2016-05-27 11:00:00,71.52,71.55,71.46,71.5,18957.0,47.9829,48.003,47.9426,47.9695,18957.0
2016-05-27 11:05:00,71.49,71.52,71.46,71.48,15267.0,47.9628,47.9829,47.9426,47.956,15267.0
2016-05-27 11:10:00,71.48,71.48,71.32,71.32,12023.0,47.956,47.956,47.8487,47.8487,12023.0
2016-05-27 11:15:00,71.33,71.37,71.3,71.3,9651.0,47.8554,47.8822,47.8353,47.8353,9651.0
2016-05-27 11:20:00,71.29,71.33,71.29,71.31,6138.0,47.8286,47.8554,47.8286,47.842,6138.0
2016-05-27 11:25:00,71.32,71.55,71.32,71.54,23688.0,47.8487,48.003,47.8487,47.9963,23688.0
2016-05-27 11:30:00,71.57,71.66,71.53,71.64,16945.0,48.0164,48.0768,47.9896,48.0634,16945.0
2016-05-27 11:35:00,71.64,71.67,71.61,71.64,8899.0,48.0634,48.0835,48.0433,48.0634,8899.0
2016-05-27 11:40:00,71.65,71.67,71.63,71.65,8916.0,48.0701,48.0835,48.0567,48.0701,8916.0
2016-05-27 11:45:00,71.65,71.73,71.65,71.7,8105.0,48.0701,48.1238,48.0701,48.1036,8105.0
2016-05-27 11:50:00,71.7,71.75,71.69,71.7,8396.0,48.1036,48.1372,48.0969,48.1036,8396.0
2016-05-27 11:55:00,71.69,71.73,71.68,71.69,6808.0,48.0969,48.1238,48.0902,48.0969,6808.0
2016-05-27 12:00:00,71.68,71.68,71.63,71.64,6531.0,48.0902,48.0902,48.0567,48.0634,6531.0
2016-05-27 12:05:00,71.65,71.66,71.59,71.62,7747.0,48.0701,48.0768,48.0298,48.05,7747.0
2016-05-27 12:10:00,71.62,71.68,71.59,71.66,8298.0,48.05,48.0902,48.0298,48.0768,8298.0
2016-05-27 12:15:00,71.66,71.7,71.63,71.63,6097.0,48.0768,48.1036,48.0567,48.0567,6097.0
2016-05-27 12:20:00,71.63,71.68,71.62,71.66,8704.0,48.0567,48.0902,48.05,48.0768,8704.0
2016-05-27 12:25:00,71.68,71.69,71.66,71.66,4568.0,48.0902,48.0969,48.0768,48.0768,4568.0
2016-05-27 12:30:00,71.66,71.75,71.66,71.7,10929.0,48.0768,48.1372,48.0768,48.1036,10929.0
2016-05-27 12:35:00,71.7,71.72,71.66,71.67,8024.0,48.1036,48.1171,48.0768,48.0835,8024.0
2016-05-27 12:40:00,71.68,71.68,71.64,71.65,4044.0,48.0902,48.0902,48.0634,48.0701,4044.0
2016-05-27 12:45:00,71.64,71.66,71.63,71.63,7017.0,48.0634,48.0768,48.0567,48.0567,7017.0
2016-05-27 12:50:00,71.63,71.63,71.59,71.61,7250.0,48.0567,48.0567,48.0298,48.0433,7250.0
2016-05-27 12:55:00,71.61,71.63,71.59,71.6,6612.0,48.0433,48.0567,48.0298,48.0366,6612.0
2016-05-27 13:00:00,71.6,71.63,71.57,71.6,8664.0,48.0366,48.0567,48.0164,48.0366,8664.0
2016-05-27 13:05:00,71.61,71.63,71.59,71.62,6234.0,48.0433,48.0567,48.0298,48.05,6234.0
2016-05-27 13:10:00,71.62,71.71,71.61,71.71,5769.0,48.05,48.1104,48.0433,48.1104,5769.0
2016-05-27 13:15:00,71.72,71.72,71.61,71.62,7780.0,48.1171,48.1171,48.0433,48.05,7780.0
2016-05-27 13:20:00,71.62,71.65,71.61,71.61,9030.0,48.05,48.0701,48.0433,48.0433,9030.0
2016-05-27 13:25:00,71.61,71.63,71.59,71.6,6273.0,48.0433,48.0567,48.0298,48.0366,6273.0
2016-05-27 13:30:00,71.6,71.62,71.53,71.55,8686.0,48.0366,48.05,47.9896,48.003,8686.0
2016-05-27 13:35:00,71.54,71.54,71.39,71.39,16922.0,47.9963,47.9963,47.8957,47.8957,16922.0
2016-05-27 13:40:00,71.38,71.43,71.31,71.43,13349.0,47.889,47.9225,47.842,47.9225,13349.0
2016-05-27 13:45:00,71.42,71.43,71.39,71.41,6175.0,47.9158,47.9225,47.8957,47.9091,6175.0
2016-05-27 13:50:00,71.4,71.42,71.38,71.42,6469.0,47.9024,47.9158,47.889,47.9158,6469.0
2016-05-27 13:55:00,71.43,71.46,71.41,71.44,7114.0,47.9225,47.9426,47.9091,47.9292,7114.0
2016-05-27 14:00:00,71.44,71.45,71.35,71.38,9684.0,47.9292,47.9359,47.8688,47.889,9684.0
2016-05-27 14:05:00,71.38,71.38,71.32,71.35,13226.0,47.889,47.889,47.8487,47.8688,13226.0
2016-05-27 14:10:00,71.34,71.39,71.34,71.38,5641.0,47.8621,47.8957,47.8621,47.889,5641.0
2016-05-27 14:15:00,71.38,71.44,71.37,71.44,8842.0,47.889,47.9292,47.8822,47.9292,8842.0
2016-05-27 14:20:00,71.44,71.45,71.4,71.45,8308.0,47.9292,47.9359,47.9024,47.9359,8308.0
2016-05-27 14:25:00,71.45,71.54,71.44,71.54,7918.0,47.9359,47.9963,47.9292,47.9963,7918.0
2016-05-27 14:30:00,71.54,71.56,71.5,71.55,12613.0,47.9963,48.0097,47.9695,48.003,12613.0
2016-05-27 14:35:00,71.57,71.6,71.45,71.46,14030.0,48.0164,48.0366,47.9359,47.9426,14030.0
2016-05-27 14:40:00,71.46,71.46,71.4,71.41,7896.0,47.9426,47.9426,47.9024,47.9091,7896.0
2016-05-27 14:45:00,71.41,71.45,71.4,71.44,11573.0,47.9091,47.9359,47.9024,47.9292,11573.0
2016-05-27 14:50:00,71.44,71.47,71.41,71.47,8569.0,47.9292,47.9493,47.9091,47.9493,8569.0
2016-05-27 14:55:00,71.47,71.48,71.43,71.45,8407.0,47.9493,47.956,47.9225,47.9359,8407.0
2016-05-27 15:00:00,71.45,71.45,71.4,71.41,13379.0,47.9359,47.9359,47.9024,47.9091,13379.0
2016-05-27 15:05:00,71.41,71.45,71.4,71.43,13130.0,47.9091,47.9359,47.9024,47.9225,13130.0
2016-05-27 15:10:00,71.43,71.48,71.42,71.48,12372.0,47.9225,47.956,47.9158,47.956,12372.0
2016-05-27 15:15:00,71.48,71.56,71.46,71.56,17871.0,47.956,48.0097,47.9426,48.0097,17871.0
2016-05-27 15:20:00,71.56,71.58,71.53,71.55,16788.0,48.0097,48.0231,47.9896,48.003,16788.0
2016-05-27 15:25:00,71.56,71.57,71.54,71.55,13590.0,48.0097,48.0164,47.9963,48.003,13590.0
2016-05-27 15:30:00,71.56,71.64,71.56,71.62,20881.0,48.0097,48.0634,48.0097,48.05,20881.0
2016-05-27 15:35:00,71.63,71.63,71.56,71.56,17455.0,48.0567,48.0567,48.0097,48.0097,17455.0
2016-05-27 15:40:00,71.56,71.59,71.54,71.54,23349.0,48.0097,48.0298,47.9963,47.9963,23349.0
2016-05-27 15:45:00,71.55,71.59,71.54,71.54,29002.0,48.003,48.0298,47.9963,47.9963,29002.0
2016-05-27 15:50:00,71.55,71.56,71.53,71.54,39553.0,48.003,48.0097,47.9896,47.9963,39553.0
2016-05-27 15:55:00,71.54,71.64,71.54,71.59,92619.0,47.9963,48.0634,47.9963,48.0298,92619.0
2016-05-31 09:30:00,71.62,71.81,71.5,71.68,39841.0,48.05,48.1774,47.9695,48.0902,39841.0
2016-05-31 09:35:00,71.69,71.7,71.35,71.45,17292.0,48.0969,48.1036,47.8688,47.9359,17292.0
2016-05-31 09:40:00,71.46,71.56,71.35,71.51,17980.0,47.9426,48.0097,47.8688,47.9762,17980.0
2016-05-31 09:45:00,71.5,71.65,71.5,71.6,12832.0,47.9695,48.0701,47.9695,48.0366,12832.0
2016-05-31 09:50:00,71.59,71.71,71.52,71.52,10916.0,48.0298,48.1104,47.9829,47.9829,10916.0
2016-05-31 09:55:00,71.53,71.64,71.47,71.54,12954.0,47.9896,48.0634,47.9493,47.9963,12954.0
2016-05-31 10:00:00,71.58,71.7,71.56,71.65,16998.0,48.0231,48.1036,48.0097,48.0701,16998.0
2016-05-31 10:05:00,71.65,71.72,71.63,71.68,10624.0,48.0701,48.1171,48.0567,48.0902,10624.0
2016-05-31 10:10:00,71.68,71.74,71.66,71.69,11927.0,48.0902,48.1305,48.0768,48.0969,11927.0
2016-05-31 10:15:00,71.7,71.83,71.67,71.8,24818.0,48.1036,48.1909,48.0835,48.1707,24818.0
2016-05-31 10:20:00,71.82,71.94,71.81,71.85,13607.0,48.1842,48.2647,48.1774,48.2043,13607.0
2016-05-31 10:25:00,71.86,71.94,71.86,71.87,13244.0,48.211,48.2647,48.211,48.2177,13244.0
2016-05-31 10:30:00,71.87,71.97,71.87,71.92,17046.0,48.2177,48.2848,48.2177,48.2512,17046.0
2016-05-31 10:35:00,71.92,71.94,71.79,71.81,28963.0,48.2512,48.2647,48.164,48.1774,28963.0
2016-05-31 10:40:00,71.82,71.82,71.7,71.75,28818.0,48.1842,48.1842,48.1036,48.1372,28818.0
2016-05-31 10:45:00,71.75,71.91,71.75,71.91,10928.0,48.1372,48.2445,48.1372,48.2445,10928.0
2016-05-31 10:50:00,71.89,71.93,71.8,71.84,10742.0,48.2311,48.258,48.1707,48.1976,10742.0
2016-05-31 10:55:00,71.81,71.82,71.74,71.76,13614.0,48.1774,48.1842,48.1305,48.1439,13614.0
2016-05-31 11:00:00,71.75,71.78,71.74,71.76,16927.0,48.1372,48.1573,48.1305,48.1439,16927.0
2016-05-31 11:05:00,71.76,71.77,71.63,71.63,24733.0,48.1439,48.1506,48.0567,48.0567,24733.0
2016-05-31 11:10:00,71.64,71.65,71.53,71.61,27146.0,48.0634,48.0701,47.9896,48.0433,27146.0
2016-05-31 11:15:00,71.61,71.67,71.56,71.56,22034.0,48.0433,48.0835,48.0097,48.0097,22034.0
2016-05-31 11:20:00,71.57,71.6,71.53,71.57,9705.0,48.0164,48.0366,47.9896,48.0164,9705.0
2016-05-31 11:25:00,71.56,71.63,71.56,71.63,7584.0,48.0097,48.0567,48.0097,48.0567,7584.0
2016-05-31 11:30:00,71.63,71.66,71.62,71.64,10500.0,48.0567,48.0768,48.05,48.0634,10500.0
2016-05-31 11:35:00,71.64,71.65,71.54,71.61,11716.0,48.0634,48.0701,47.9963,48.0433,11716.0
2016-05-31 11:40:00,71.6,71.62,71.54,71.54,7153.0,48.0366,48.05,47.9963,47.9963,7153.0
2016-05-31 11:45:00,71.55,71.66,71.53,71.61,14374.0,48.003,48.0768,47.9896,48.0433,14374.0
2016-05-31 11:50:00,71.62,71.64,71.56,71.59,9555.0,48.05,48.0634,48.0097,48.0298,9555.0
2016-05-31 11:55:00,71.59,71.63,71.57,71.59,8547.0,48.0298,48.0567,48.0164,48.0298,8547.0
2016-05-31 12:00:00,71.59,71.62,71.56,71.58,10060.0,48.0298,48.05,48.0097,48.0231,10060.0
2016-05-31 12:05:00,71.58,71.59,71.5,71.51,22287.0,48.0231,48.0298,47.9695,47.9762,22287.0
2016-05-31 12:10:00,71.51,71.51,71.42,71.45,17671.0,47.9762,47.9762,47.9158,47.9359,17671.0
2016-05-31 12:15:00,71.44,71.51,71.43,71.5,13802.0,47.9292,47.9762,47.9225,47.9695,13802.0
2016-05-31 12:20:00,71.5,71.52,71.48,71.52,14892.0,47.9695,47.9829,47.956,47.9829,14892.0
2016-05-31 12:25:00,71.53,71.56,71.49,71.52,15457.0,47.9896,48.0097,47.9628,47.9829,15457.0
2016-05-31 12:30:00,71.52,71.56,71.51,71.51,14716.0,47.9829,48.0097,47.9762,47.9762,14716.0
2016-05-31 12:35:00,71.5,71.54,71.5,71.5,12205.0,47.9695,47.9963,47.9695,47.9695,12205.0
2016-05-31 12:40:00,71.5,71.52,71.48,71.5,16808.0,47.9695,47.9829,47.956,47.9695,16808.0
2016-05-31 12:45:00,71.51,71.55,71.5,71.53,9430.0,47.9762,48.003,47.9695,47.9896,9430.0
2016-05-31 12:50:00,71.53,71.54,71.5,71.53,13518.0,47.9896,47.9963,47.9695,47.9896,13518.0
2016-05-31 12:55:00,71.54,71.55,71.47,71.5,13395.0,47.9963,48.003,47.9493,47.9695,13395.0
2016-05-31 13:00:00,71.51,71.52,71.48,71.52,25575.0,47.9762,47.9829,47.956,47.9829,25575.0
2016-05-31 13:05:00,71.52,71.52,71.45,71.45,16457.0,47.9829,47.9829,47.9359,47.9359,16457.0
2016-05-31 13:10:00,71.45,71.54,71.45,71.54,8986.0,47.9359,47.9963,47.9359,47.9963,8986.0
2016-05-31 13:15:00,71.53,71.54,71.51,71.54,15967.0,47.9896,47.9963,47.9762,47.9963,15967.0
2016-05-31 13:20:00,71.54,71.59,71.54,71.55,17262.0,47.9963,48.0298,47.9963,48.003,17262.0
2016-05-31 13:25:00,71.55,71.57,71.52,71.54,12460.0,48.003,48.0164,47.9829,47.9963,12460.0
2016-05-31 13:30:00,71.55,71.56,71.53,71.55,12449.0,48.003,48.0097,47.9896,48.003,12449.0
2016-05-31 13:35:00,71.54,71.56,71.52,71.52,9036.0,47.9963,48.0097,47.9829,47.9829,9036.0
2016-05-31 13:40:00,71.53,71.54,71.48,71.49,13933.0,47.9896,47.9963,47.956,47.9628,13933.0
2016-05-31 13:45:00,71.48,71.48,71.45,71.45,23384.0,47.956,47.956,47.9359,47.9359,23384.0
2016-05-31 13:50:00,71.45,71.56,71.45,71.56,27518.0,47.9359,48.0097,47.9359,48.0097,27518.0
2016-05-31 13:55:00,71.56,71.57,71.54,71.55,18106.0,48.0097,48.0164,47.9963,48.003,18106.0
2016-05-31 14:00:00,71.55,71.56,71.46,71.53,45212.0,48.003,48.0097,47.9426,47.9896,45212.0
2016-05-31 14:05:00,71.53,71.58,71.53,71.57,29724.0,47.9896,48.0231,47.9896,48.0164,29724.0
2016-05-31 14:10:00,71.57,71.61,71.55,71.55,23467.0,48.0164,48.0433,48.003,48.003,23467.0
2016-05-31 14:15:00,71.55,71.59,71.51,71.57,32494.0,48.003,48.0298,47.9762,48.0164,32494.0
2016-05-31 14:20:00,71.56,71.71,71.54,71.64,37660.0,48.0097,48.1104,47.9963,48.0634,37660.0
2016-05-31 14:25:00,71.64,71.69,71.64,71.69,26851.0,48.0634,48.0969,48.0634,48.0969,26851.0
2016-05-31 14:30:00,71.69,71.74,71.69,71.71,30609.0,48.0969,48.1305,48.0969,48.1104,30609.0
2016-05-31 14:35:00,71.71,71.74,71.66,71.72,27694.0,48.1104,48.1305,48.0768,48.1171,27694.0
2016-05-31 14:40:00,71.73,71.74,71.7,71.73,22498.0,48.1238,48.1305,48.1036,48.1238,22498.0
2016-05-31 14:45:00,71.73,71.74,71.67,71.73,28347.0,48.1238,48.1305,48.0835,48.1238,28347.0
2016-05-31 14:50:00,71.73,71.74,71.7,71.72,29256.0,48.1238,48.1305,48.1036,48.1171,29256.0
2016-05-31 14:55:00,71.71,71.73,71.7,71.72,29303.0,48.1104,48.1238,48.1036,48.1171,29303.0
2016-05-31 15:00:00,71.71,71.73,71.66,71.72,48022.0,48.1104,48.1238,48.0768,48.1171,48022.0
2016-05-31 15:05:00,71.73,71.83,71.72,71.79,27332.0,48.1238,48.1909,48.1171,48.164,27332.0
2016-05-31 15:10:00,71.79,71.83,71.79,71.81,23664.0,48.164,48.1909,48.164,48.1774,23664.0
2016-05-31 15:15:00,71.82,71.9,71.8,71.9,25239.0,48.1842,48.2378,48.1707,48.2378,25239.0
2016-05-31 15:20:00,71.89,71.9,71.82,71.83,27418.0,48.2311,48.2378,48.1842,48.1909,27418.0
2016-05-31 15:25:00,71.83,71.9,71.83,71.9,25987.0,48.1909,48.2378,48.1909,48.2378,25987.0
2016-05-31 15:30:00,71.9,71.94,71.89,71.92,34558.0,48.2378,48.2647,48.2311,48.2512,34558.0
2016-05-31 15:35:00,71.91,71.95,71.91,71.94,30957.0,48.2445,48.2714,48.2445,48.2647,30957.0
2016-05-31 15:40:00,71.93,72.0,71.93,71.94,58765.0,48.258,48.3049,48.258,48.2647,58765.0
2016-05-31 15:45:00,71.94,72.14,71.94,72.14,127495.0,48.2647,48.3988,48.2647,48.3988,127495.0
2016-05-31 15:50:00,72.14,72.22,72.11,72.22,135808.0,48.3988,48.4525,48.3787,48.4525,135808.0
2016-05-31 15:55:00,72.22,72.33,72.2,72.25,388689.0,48.4525,48.5263,48.4391,48.4726,388689.0
2016-06-01 09:30:00,71.2,71.65,71.1,71.51,75019.0,48.2347,48.5395,48.1669,48.4447,75019.0
2016-06-01 09:35:00,71.51,71.83,71.5,71.5,36302.0,48.4447,48.6615,48.4379,48.4379,36302.0
2016-06-01 09:40:00,71.54,71.65,71.46,71.59,28932.0,48.465,48.5395,48.4108,48.4989,28932.0
2016-06-01 09:45:00,71.59,71.7,71.49,71.67,23393.0,48.4989,48.5734,48.4311,48.5531,23393.0
2016-06-01 09:50:00,71.67,71.73,71.56,71.68,29298.0,48.5531,48.5937,48.4786,48.5599,29298.0
2016-06-01 09:55:00,71.66,71.76,71.61,71.61,23926.0,48.5463,48.6141,48.5124,48.5124,23926.0
2016-06-01 10:00:00,71.62,71.68,71.57,71.57,22366.0,48.5192,48.5599,48.4853,48.4853,22366.0
2016-06-01 10:05:00,71.57,71.67,71.53,71.61,28676.0,48.4853,48.5531,48.4582,48.5124,28676.0
2016-06-01 10:10:00,71.62,71.67,71.58,71.61,25852.0,48.5192,48.5531,48.4921,48.5124,25852.0
2016-06-01 10:15:00,71.62,71.65,71.53,71.58,23686.0,48.5192,48.5395,48.4582,48.4921,23686.0
2016-06-01 10:20:00,71.57,71.63,71.54,71.6,28325.0,48.4853,48.526,48.465,48.5057,28325.0
2016-06-01 10:25:00,71.6,71.69,71.59,71.63,24093.0,48.5057,48.5666,48.4989,48.526,24093.0
2016-06-01 10:30:00,71.63,71.7,71.58,71.6,34983.0,48.526,48.5734,48.4921,48.5057,34983.0
2016-06-01 10:35:00,71.6,71.6,71.52,71.53,18014.0,48.5057,48.5057,48.4515,48.4582,18014.0
2016-06-01 10:40:00,71.54,71.55,71.47,71.52,14053.0,48.465,48.4718,48.4176,48.4515,14053.0
2016-06-01 10:45:00,71.54,71.58,71.46,71.56,15005.0,48.465,48.4921,48.4108,48.4786,15005.0
2016-06-01 10:50:00,71.56,71.63,71.55,71.55,9872.0,48.4786,48.526,48.4718,48.4718,9872.0
2016-06-01 10:55:00,71.55,71.58,71.54,71.56,11004.0,48.4718,48.4921,48.465,48.4786,11004.0
2016-06-01 11:00:00,71.57,71.71,71.57,71.69,11459.0,48.4853,48.5802,48.4853,48.5666,11459.0
2016-06-01 11:05:00,71.7,71.76,71.66,71.72,12383.0,48.5734,48.6141,48.5463,48.587,12383.0
2016-06-01 11:10:00,71.72,71.72,71.62,71.62,28871.0,48.587,48.587,48.5192,48.5192,28871.0
2016-06-01 11:15:00,71.62,71.62,71.48,71.48,18143.0,48.5192,48.5192,48.4244,48.4244,18143.0
2016-06-01 11:20:00,71.47,71.51,71.38,71.49,19708.0,48.4176,48.4447,48.3566,48.4311,19708.0
2016-06-01 11:25:00,71.49,71.55,71.49,71.55,15813.0,48.4311,48.4718,48.4311,48.4718,15813.0
2016-06-01 11:30:00,71.55,71.55,71.48,71.52,16944.0,48.4718,48.4718,48.4244,48.4515,16944.0
2016-06-01 11:35:00,71.52,71.53,71.39,71.39,10069.0,48.4515,48.4582,48.3634,48.3634,10069.0
2016-06-01 11:40:00,71.39,71.49,71.36,71.43,14909.0,48.3634,48.4311,48.3431,48.3905,14909.0
2016-06-01 11:45:00,71.43,71.43,71.36,71.38,17051.0,48.3905,48.3905,48.3431,48.3566,17051.0
2016-06-01 11:50:00,71.37,71.47,71.37,71.38,18071.0,48.3498,48.4176,48.3498,48.3566,18071.0
2016-06-01 11:55:00,71.38,71.45,71.37,71.41,14045.0,48.3566,48.404,48.3498,48.3769,14045.0
2016-06-01 12:00:00,71.41,71.44,71.4,71.44,8210.0,48.3769,48.3973,48.3702,48.3973,8210.0
2016-06-01 12:05:00,71.45,71.51,71.45,71.49,15972.0,48.404,48.4447,48.404,48.4311,15972.0
2016-06-01 12:10:00,71.49,71.5,71.39,71.42,13814.0,48.4311,48.4379,48.3634,48.3837,13814.0
2016-06-01 12:15:00,71.41,71.44,71.38,71.4,15596.0,48.3769,48.3973,48.3566,48.3702,15596.0
2016-06-01 12:20:00,71.41,71.47,71.4,71.47,11177.0,48.3769,48.4176,48.3702,48.4176,11177.0
2016-06-01 12:25:00,71.46,71.46,71.39,71.4,9302.0,48.4108,48.4108,48.3634,48.3702,9302.0
2016-06-01 12:30:00,71.41,71.48,71.4,71.47,14318.0,48.3769,48.4244,48.3702,48.4176,14318.0
2016-06-01 12:35:00,71.47,71.5,71.45,71.5,5290.0,48.4176,48.4379,48.404,48.4379,5290.0
2016-06-01 12:40:00,71.5,71.5,71.48,71.49,11542.0,48.4379,48.4379,48.4244,48.4311,11542.0
2016-06-01 12:45:00,71.48,71.52,71.46,71.51,6866.0,48.4244,48.4515,48.4108,48.4447,6866.0
2016-06-01 12:50:00,71.51,71.54,71.49,71.54,8845.0,48.4447,48.465,48.4311,48.465,8845.0
2016-06-01 12:55:00,71.55,71.55,71.48,71.51,12954.0,48.4718,48.4718,48.4244,48.4447,12954.0
2016-06-01 13:00:00,71.51,71.53,71.48,71.5,11373.0,48.4447,48.4582,48.4244,48.4379,11373.0
2016-06-01 13:05:00,71.5,71.51,71.49,71.51,11260.0,48.4379,48.4447,48.4311,48.4447,11260.0
2016-06-01 13:10:00,71.52,71.52,71.47,71.49,9073.0,48.4515,48.4515,48.4176,48.4311,9073.0
2016-06-01 13:15:00,71.5,71.5,71.42,71.43,8532.0,48.4379,48.4379,48.3837,48.3905,8532.0
2016-06-01 13:20:00,71.44,71.48,71.42,71.47,9272.0,48.3973,48.4244,48.3837,48.4176,9272.0
2016-06-01 13:25:00,71.47,71.49,71.44,71.46,7033.0,48.4176,48.4311,48.3973,48.4108,7033.0
2016-06-01 13:30:00,71.47,71.49,71.4,71.4,12609.0,48.4176,48.4311,48.3702,48.3702,12609.0
2016-06-01 13:35:00,71.4,71.42,71.39,71.41,11995.0,48.3702,48.3837,48.3634,48.3769,11995.0
2016-06-01 13:40:00,71.41,71.47,71.4,71.46,15937.0,48.3769,48.4176,48.3702,48.4108,15937.0
2016-06-01 13:45:00,71.47,71.49,71.44,71.45,12248.0,48.4176,48.4311,48.3973,48.404,12248.0
2016-06-01 13:50:00,71.46,71.48,71.44,71.46,14412.0,48.4108,48.4244,48.3973,48.4108,14412.0
2016-06-01 13:55:00,71.46,71.51,71.45,71.49,10894.0,48.4108,48.4447,48.404,48.4311,10894.0
2016-06-01 14:00:00,71.5,71.52,71.48,71.51,13978.0,48.4379,48.4515,48.4244,48.4447,13978.0
2016-06-01 14:05:00,71.52,71.54,71.49,71.54,14232.0,48.4515,48.465,48.4311,48.465,14232.0
2016-06-01 14:10:00,71.53,71.58,71.5,71.57,17028.0,48.4582,48.4921,48.4379,48.4853,17028.0
2016-06-01 14:15:00,71.57,71.63,71.56,71.61,20347.0,48.4853,48.526,48.4786,48.5124,20347.0
2016-06-01 14:20:00,71.61,71.63,71.6,71.61,11696.0,48.5124,48.526,48.5057,48.5124,11696.0
2016-06-01 14:25:00,71.62,71.65,71.6,71.64,12886.0,48.5192,48.5395,48.5057,48.5328,12886.0
2016-06-01 14:30:00,71.65,71.65,71.55,71.58,15863.0,48.5395,48.5395,48.4718,48.4921,15863.0
2016-06-01 14:35:00,71.57,71.57,71.51,71.53,16203.0,48.4853,48.4853,48.4447,48.4582,16203.0
2016-06-01 14:40:00,71.52,71.58,71.52,71.57,19967.0,48.4515,48.4921,48.4515,48.4853,19967.0
2016-06-01 14:45:00,71.58,71.61,71.56,71.61,7042.0,48.4921,48.5124,48.4786,48.5124,7042.0
2016-06-01 14:50:00,71.6,71.62,71.57,71.57,15981.0,48.5057,48.5192,48.4853,48.4853,15981.0
2016-06-01 14:55:00,71.57,71.62,71.54,71.61,12695.0,48.4853,48.5192,48.465,48.5124,12695.0
2016-06-01 15:00:00,71.62,71.62,71.56,71.57,27420.0,48.5192,48.5192,48.4786,48.4853,27420.0
2016-06-01 15:05:00,71.58,71.59,71.54,71.57,12409.0,48.4921,48.4989,48.465,48.4853,12409.0
2016-06-01 15:10:00,71.56,71.6,71.54,71.59,12249.0,48.4786,48.5057,48.465,48.4989,12249.0
2016-06-01 15:15:00,71.6,71.66,71.59,71.64,13434.0,48.5057,48.5463,48.4989,48.5328,13434.0
2016-06-01 15:20:00,71.64,71.67,71.63,71.66,22508.0,48.5328,48.5531,48.526,48.5463,22508.0
2016-06-01 15:25:00,71.65,71.68,71.62,71.67,15699.0,48.5395,48.5599,48.5192,48.5531,15699.0
2016-06-01 15:30:00,71.67,71.67,71.63,71.65,27721.0,48.5531,48.5531,48.526,48.5395,27721.0
2016-06-01 15:35:00,71.66,71.71,71.62,71.7,23453.0,48.5463,48.5802,48.5192,48.5734,23453.0
2016-06-01 15:40:00,71.7,71.7,71.66,71.68,39379.0,48.5734,48.5734,48.5463,48.5599,39379.0
2016-06-01 15:45:00,71.68,71.69,71.65,71.65,31406.0,48.5599,48.5666,48.5395,48.5395,31406.0
2016-06-01 15:50:00,71.66,71.67,71.62,71.65,40401.0,48.5463,48.5531,48.5192,48.5395,40401.0
2016-06-01 15:55:00,71.65,71.7,71.64,71.69,118479.0,48.5395,48.5734,48.5328,48.5666,118479.0
2016-06-02 09:30:00,71.45,71.68,71.45,71.55,32158.0,48.404,48.5599,48.404,48.4718,32158.0
2016-06-02 09:35:00,71.5,71.54,71.26,71.52,19812.0,48.4379,48.465,48.2753,48.4515,19812.0
2016-06-02 09:40:00,71.52,71.52,71.35,71.38,47116.0,48.4515,48.4515,48.3363,48.3566,47116.0
2016-06-02 09:45:00,71.38,71.42,71.32,71.4,15798.0,48.3566,48.3837,48.316,48.3702,15798.0
2016-06-02 09:50:00,71.41,71.48,71.29,71.29,14220.0,48.3769,48.4244,48.2957,48.2957,14220.0
2016-06-02 09:55:00,71.32,71.34,71.19,71.21,10736.0,48.316,48.3295,48.2279,48.2415,10736.0
2016-06-02 10:00:00,71.21,71.29,71.15,71.28,19985.0,48.2415,48.2957,48.2008,48.2889,19985.0
2016-06-02 10:05:00,71.28,71.38,71.25,71.27,17327.0,48.2889,48.3566,48.2686,48.2821,17327.0
2016-06-02 10:10:00,71.26,71.29,71.23,71.25,21492.0,48.2753,48.2957,48.255,48.2686,21492.0
2016-06-02 10:15:00,71.25,71.32,71.19,71.31,18018.0,48.2686,48.316,48.2279,48.3092,18018.0
2016-06-02 10:20:00,71.31,71.34,71.28,71.29,15091.0,48.3092,48.3295,48.2889,48.2957,15091.0
2016-06-02 10:25:00,71.3,71.3,71.22,71.25,17833.0,48.3024,48.3024,48.2482,48.2686,17833.0
2016-06-02 10:30:00,71.25,71.36,71.22,71.36,22925.0,48.2686,48.3431,48.2482,48.3431,22925.0
2016-06-02 10:35:00,71.36,71.36,71.26,71.31,16941.0,48.3431,48.3431,48.2753,48.3092,16941.0
2016-06-02 10:40:00,71.33,71.36,71.3,71.32,19114.0,48.3228,48.3431,48.3024,48.316,19114.0
2016-06-02 10:45:00,71.31,71.36,71.28,71.3,23513.0,48.3092,48.3431,48.2889,48.3024,23513.0
2016-06-02 10:50:00,71.31,71.32,71.14,71.15,26650.0,48.3092,48.316,48.194,48.2008,26650.0
2016-06-02 10:55:00,71.15,71.16,71.09,71.15,16966.0,48.2008,48.2076,48.1602,48.2008,16966.0
2016-06-02 11:00:00,71.15,71.19,70.9,70.92,39271.0,48.2008,48.2279,48.0314,48.045,39271.0
2016-06-02 11:05:00,70.93,70.95,70.82,70.82,45992.0,48.0518,48.0653,47.9772,47.9772,45992.0
2016-06-02 11:10:00,70.82,70.83,70.74,70.76,35124.0,47.9772,47.984,47.9231,47.9366,35124.0
2016-06-02 11:15:00,70.76,70.95,70.76,70.89,21774.0,47.9366,48.0653,47.9366,48.0247,21774.0
2016-06-02 11:20:00,70.88,71.0,70.85,70.95,16293.0,48.0179,48.0992,47.9976,48.0653,16293.0
2016-06-02 11:25:00,70.95,71.06,70.95,70.99,15089.0,48.0653,48.1398,48.0653,48.0924,15089.0
2016-06-02 11:30:00,70.99,71.11,70.99,71.08,26771.0,48.0924,48.1737,48.0924,48.1534,26771.0
2016-06-02 11:35:00,71.09,71.16,71.07,71.16,15564.0,48.1602,48.2076,48.1466,48.2076,15564.0
2016-06-02 11:40:00,71.15,71.23,71.13,71.23,13656.0,48.2008,48.255,48.1873,48.255,13656.0
2016-06-02 11:45:00,71.22,71.22,71.11,71.14,19742.0,48.2482,48.2482,48.1737,48.194,19742.0
2016-06-02 11:50:00,71.14,71.15,71.11,71.12,15011.0,48.194,48.2008,48.1737,48.1805,15011.0
2016-06-02 11:55:00,71.13,71.26,71.11,71.23,15398.0,48.1873,48.2753,48.1737,48.255,15398.0
2016-06-02 12:00:00,71.24,71.25,71.17,71.17,14233.0,48.2618,48.2686,48.2144,48.2144,14233.0
2016-06-02 12:05:00,71.17,71.19,71.14,71.16,11091.0,48.2144,48.2279,48.194,48.2076,11091.0
2016-06-02 12:10:00,71.15,71.19,71.15,71.18,9548.0,48.2008,48.2279,48.2008,48.2211,9548.0
2016-06-02 12:15:00,71.19,71.24,71.17,71.21,8968.0,48.2279,48.2618,48.2144,48.2415,8968.0
2016-06-02 12:20:00,71.21,71.25,71.21,71.24,12408.0,48.2415,48.2686,48.2415,48.2618,12408.0
2016-06-02 12:25:00,71.24,71.24,71.2,71.21,9543.0,48.2618,48.2618,48.2347,48.2415,9543.0
2016-06-02 12:30:00,71.2,71.23,71.17,71.18,8500.0,48.2347,48.255,48.2144,48.2211,8500.0
2016-06-02 12:35:00,71.19,71.19,71.14,71.15,10640.0,48.2279,48.2279,48.194,48.2008,10640.0
2016-06-02 12:40:00,71.16,71.19,71.15,71.17,30279.0,48.2076,48.2279,48.2008,48.2144,30279.0
2016-06-02 12:45:00,71.16,71.2,71.15,71.19,22360.0,48.2076,48.2347,48.2008,48.2279,22360.0
2016-06-02 12:50:00,71.19,71.26,71.19,71.25,18512.0,48.2279,48.2753,48.2279,48.2686,18512.0
2016-06-02 12:55:00,71.26,71.27,71.24,71.26,13260.0,48.2753,48.2821,48.2618,48.2753,13260.0
2016-06-02 13:00:00,71.26,71.29,71.23,71.29,12815.0,48.2753,48.2957,48.255,48.2957,12815.0
2016-06-02 13:05:00,71.29,71.31,71.28,71.29,15817.0,48.2957,48.3092,48.2889,48.2957,15817.0
2016-06-02 13:10:00,71.28,71.3,71.25,71.26,14938.0,48.2889,48.3024,48.2686,48.2753,14938.0
2016-06-02 13:15:00,71.26,71.26,71.22,71.23,10518.0,48.2753,48.2753,48.2482,48.255,10518.0
2016-06-02 13:20:00,71.22,71.26,71.22,71.25,13443.0,48.2482,48.2753,48.2482,48.2686,13443.0
2016-06-02 13:25:00,71.25,71.29,71.25,71.29,11253.0,48.2686,48.2957,48.2686,48.2957,11253.0
2016-06-02 13:30:00,71.29,71.36,71.29,71.35,11558.0,48.2957,48.3431,48.2957,48.3363,11558.0
2016-06-02 13:35:00,71.36,71.37,71.33,71.33,10477.0,48.3431,48.3498,48.3228,48.3228,10477.0
2016-06-02 13:40:00,71.33,71.34,71.31,71.32,9981.0,48.3228,48.3295,48.3092,48.316,9981.0
2016-06-02 13:45:00,71.32,71.39,71.32,71.39,8449.0,48.316,48.3634,48.316,48.3634,8449.0
2016-06-02 13:50:00,71.39,71.46,71.39,71.46,7294.0,48.3634,48.4108,48.3634,48.4108,7294.0
2016-06-02 13:55:00,71.46,71.5,71.4,71.4,34587.0,48.4108,48.4379,48.3702,48.3702,34587.0
2016-06-02 14:00:00,71.4,71.5,71.4,71.5,16817.0,48.3702,48.4379,48.3702,48.4379,16817.0
2016-06-02 14:05:00,71.5,71.53,71.49,71.52,15447.0,48.4379,48.4582,48.4311,48.4515,15447.0
2016-06-02 14:10:00,71.51,71.51,71.47,71.48,12476.0,48.4447,48.4447,48.4176,48.4244,12476.0
2016-06-02 14:15:00,71.49,71.51,71.49,71.49,10751.0,48.4311,48.4447,48.4311,48.4311,10751.0
2016-06-02 14:20:00,71.5,71.5,71.46,71.49,12492.0,48.4379,48.4379,48.4108,48.4311,12492.0
2016-06-02 14:25:00,71.49,71.49,71.4,71.42,13240.0,48.4311,48.4311,48.3702,48.3837,13240.0
2016-06-02 14:30:00,71.42,71.46,71.36,71.37,16317.0,48.3837,48.4108,48.3431,48.3498,16317.0
2016-06-02 14:35:00,71.37,71.38,71.3,71.35,19092.0,48.3498,48.3566,48.3024,48.3363,19092.0
2016-06-02 14:40:00,71.34,71.35,71.3,71.31,19230.0,48.3295,48.3363,48.3024,48.3092,19230.0
2016-06-02 14:45:00,71.3,71.35,71.29,71.35,9678.0,48.3024,48.3363,48.2957,48.3363,9678.0
2016-06-02 14:50:00,71.34,71.35,71.27,71.32,40069.0,48.3295,48.3363,48.2821,48.316,40069.0
2016-06-02 14:55:00,71.32,71.35,71.32,71.34,10989.0,48.316,48.3363,48.316,48.3295,10989.0
2016-06-02 15:00:00,71.35,71.37,71.34,71.35,21446.0,48.3363,48.3498,48.3295,48.3363,21446.0
2016-06-02 15:05:00,71.36,71.37,71.33,71.35,13681.0,48.3431,48.3498,48.3228,48.3363,13681.0
2016-06-02 15:10:00,71.35,71.38,71.34,71.38,20095.0,48.3363,48.3566,48.3295,48.3566,20095.0
2016-06-02 15:15:00,71.38,71.41,71.38,71.38,14586.0,48.3566,48.3769,48.3566,48.3566,14586.0
2016-06-02 15:20:00,71.38,71.43,71.38,71.4,16752.0,48.3566,48.3905,48.3566,48.3702,16752.0
2016-06-02 15:25:00,71.4,71.47,71.4,71.46,24047.0,48.3702,48.4176,48.3702,48.4108,24047.0
2016-06-02 15:30:00,71.46,71.5,71.45,71.45,30586.0,48.4108,48.4379,48.404,48.404,30586.0
2016-06-02 15:35:00,71.45,71.46,71.41,71.42,35342.0,48.404,48.4108,48.3769,48.3837,35342.0
2016-06-02 15:40:00,71.42,71.45,71.37,71.42,35375.0,48.3837,48.404,48.3498,48.3837,35375.0
2016-06-02 15:45:00,71.42,71.44,71.37,71.39,35514.0,48.3837,48.3973,48.3498,48.3634,35514.0
2016-06-02 15:50:00,71.39,71.44,71.38,71.43,54594.0,48.3634,48.3973,48.3566,48.3905,54594.0
2016-06-02 15:55:00,71.43,71.47,71.42,71.47,107423.0,48.3905,48.4176,48.3837,48.4176,107423.0
2016-06-03 09:30:00,72.17,72.5,72.0,72.36,70908.0,48.8918,49.1154,48.7766,49.0205,70908.0
2016-06-03 09:35:00,72.31,72.42,72.15,72.24,23521.0,48.9867,49.0612,48.8783,48.9392,23521.0
2016-06-03 09:40:00,72.22,72.3,72.1,72.1,16669.0,48.9257,48.9799,48.8444,48.8444,16669.0
2016-06-03 09:45:00,72.14,72.4,72.12,72.32,48621.0,48.8715,49.0476,48.8579,48.9934,48621.0
2016-06-03 09:50:00,72.29,72.39,72.26,72.33,32207.0,48.9731,49.0409,48.9528,49.0002,32207.0
2016-06-03 09:55:00,72.35,72.46,72.34,72.37,25405.0,49.0138,49.0883,49.007,49.0273,25405.0
2016-06-03 10:00:00,72.38,72.47,72.3,72.47,37167.0,49.0341,49.095,48.9799,49.095,37167.0
2016-06-03 10:05:00,72.44,72.54,72.41,72.46,46327.0,49.0747,49.1425,49.0544,49.0883,46327.0
2016-06-03 10:10:00,72.47,72.56,72.39,72.53,39153.0,49.095,49.156,49.0409,49.1357,39153.0
2016-06-03 10:15:00,72.54,72.64,72.49,72.62,42970.0,49.1425,49.2102,49.1086,49.1967,42970.0
2016-06-03 10:20:00,72.6,72.77,72.59,72.74,32017.0,49.1831,49.2983,49.1763,49.278,32017.0
2016-06-03 10:25:00,72.74,72.83,72.71,72.75,31072.0,49.278,49.3389,49.2576,49.2847,31072.0
2016-06-03 10:30:00,72.75,72.82,72.7,72.81,49292.0,49.2847,49.3322,49.2509,49.3254,49292.0
2016-06-03 10:35:00,72.81,72.84,72.64,72.7,28491.0,49.3254,49.3457,49.2102,49.2509,28491.0
2016-06-03 10:40:00,72.7,72.77,72.69,72.71,23615.0,49.2509,49.2983,49.2441,49.2576,23615.0
2016-06-03 10:45:00,72.71,72.84,72.68,72.81,22196.0,49.2576,49.3457,49.2373,49.3254,22196.0
2016-06-03 10:50:00,72.82,72.91,72.82,72.83,29592.0,49.3322,49.3931,49.3322,49.3389,29592.0
2016-06-03 10:55:00,72.82,72.97,72.81,72.94,33687.0,49.3322,49.4338,49.3254,49.4135,33687.0
2016-06-03 11:00:00,72.93,72.97,72.83,72.83,29475.0,49.4067,49.4338,49.3389,49.3389,29475.0
2016-06-03 11:05:00,72.83,72.92,72.8,72.89,23559.0,49.3389,49.3999,49.3186,49.3796,23559.0
2016-06-03 11:10:00,72.88,72.88,72.8,72.86,13066.0,49.3728,49.3728,49.3186,49.3593,13066.0
2016-06-03 11:15:00,72.87,72.89,72.78,72.83,28042.0,49.366,49.3796,49.3051,49.3389,28042.0
2016-06-03 11:20:00,72.83,72.88,72.79,72.86,25768.0,49.3389,49.3728,49.3118,49.3593,25768.0
2016-06-03 11:25:00,72.86,72.88,72.79,72.88,31406.0,49.3593,49.3728,49.3118,49.3728,31406.0
2016-06-03 11:30:00,72.87,73.02,72.84,72.97,44633.0,49.366,49.4676,49.3457,49.4338,44633.0
2016-06-03 11:35:00,72.99,72.99,72.9,72.96,15151.0,49.4473,49.4473,49.3864,49.427,15151.0
2016-06-03 11:40:00,72.95,72.97,72.84,72.86,24146.0,49.4202,49.4338,49.3457,49.3593,24146.0
2016-06-03 11:45:00,72.85,72.99,72.81,72.98,25655.0,49.3525,49.4473,49.3254,49.4405,25655.0
2016-06-03 11:50:00,72.98,73.01,72.94,72.99,24135.0,49.4405,49.4609,49.4135,49.4473,24135.0
2016-06-03 11:55:00,73.0,73.07,72.95,73.04,51542.0,49.4541,49.5015,49.4202,49.4812,51542.0
2016-06-03 12:00:00,73.04,73.08,72.92,72.96,33910.0,49.4812,49.5083,49.3999,49.427,33910.0
2016-06-03 12:05:00,72.96,72.96,72.91,72.92,18894.0,49.427,49.427,49.3931,49.3999,18894.0
2016-06-03 12:10:00,72.91,72.94,72.9,72.94,15964.0,49.3931,49.4135,49.3864,49.4135,15964.0
2016-06-03 12:15:00,72.94,72.97,72.92,72.94,26493.0,49.4135,49.4338,49.3999,49.4135,26493.0
2016-06-03 12:20:00,72.95,72.97,72.9,72.93,27747.0,49.4202,49.4338,49.3864,49.4067,27747.0
2016-06-03 12:25:00,72.93,72.97,72.91,72.96,18609.0,49.4067,49.4338,49.3931,49.427,18609.0
2016-06-03 12:30:00,72.98,73.08,72.96,73.07,40254.0,49.4405,49.5083,49.427,49.5015,40254.0
2016-06-03 12:35:00,73.06,73.09,73.02,73.07,14551.0,49.4947,49.5151,49.4676,49.5015,14551.0
2016-06-03 12:40:00,73.07,73.12,73.06,73.09,20613.0,49.5015,49.5354,49.4947,49.5151,20613.0
2016-06-03 12:45:00,73.08,73.08,73.02,73.06,16611.0,49.5083,49.5083,49.4676,49.4947,16611.0
2016-06-03 12:50:00,73.06,73.11,73.06,73.09,16925.0,49.4947,49.5286,49.4947,49.5151,16925.0
2016-06-03 12:55:00,73.09,73.13,73.05,73.05,12095.0,49.5151,49.5422,49.488,49.488,12095.0
2016-06-03 13:00:00,73.05,73.08,73.04,73.04,13445.0,49.488,49.5083,49.4812,49.4812,13445.0
2016-06-03 13:05:00,73.04,73.07,73.02,73.06,18460.0,49.4812,49.5015,49.4676,49.4947,18460.0
2016-06-03 13:10:00,73.05,73.06,72.99,73.06,38374.0,49.488,49.4947,49.4473,49.4947,38374.0
2016-06-03 13:15:00,73.05,73.06,73.0,73.05,18921.0,49.488,49.4947,49.4541,49.488,18921.0
2016-06-03 13:20:00,73.06,73.15,73.03,73.13,22401.0,49.4947,49.5557,49.4744,49.5422,22401.0
2016-06-03 13:25:00,73.12,73.13,73.09,73.11,10064.0,49.5354,49.5422,49.5151,49.5286,10064.0
2016-06-03 13:30:00,73.11,73.12,73.04,73.11,26522.0,49.5286,49.5354,49.4812,49.5286,26522.0
2016-06-03 13:35:00,73.11,73.17,73.09,73.15,20215.0,49.5286,49.5693,49.5151,49.5557,20215.0
2016-06-03 13:40:00,73.15,73.19,73.13,73.19,21706.0,49.5557,49.5828,49.5422,49.5828,21706.0
2016-06-03 13:45:00,73.2,73.28,73.15,73.15,61354.0,49.5896,49.6438,49.5557,49.5557,61354.0
2016-06-03 13:50:00,73.16,73.19,73.13,73.16,41025.0,49.5625,49.5828,49.5422,49.5625,41025.0
2016-06-03 13:55:00,73.15,73.19,73.14,73.15,34920.0,49.5557,49.5828,49.5489,49.5557,34920.0
2016-06-03 14:00:00,73.15,73.16,73.09,73.1,51161.0,49.5557,49.5625,49.5151,49.5218,51161.0
2016-06-03 14:05:00,73.1,73.13,73.06,73.12,40434.0,49.5218,49.5422,49.4947,49.5354,40434.0
2016-06-03 14:10:00,73.12,73.13,73.07,73.09,23025.0,49.5354,49.5422,49.5015,49.5151,23025.0
2016-06-03 14:15:00,73.09,73.1,73.07,73.1,20396.0,49.5151,49.5218,49.5015,49.5218,20396.0
2016-06-03 14:20:00,73.09,73.15,73.08,73.15,35246.0,49.5151,49.5557,49.5083,49.5557,35246.0
2016-06-03 14:25:00,73.16,73.22,73.14,73.21,24669.0,49.5625,49.6031,49.5489,49.5964,24669.0
2016-06-03 14:30:00,73.21,73.25,73.18,73.23,14415.0,49.5964,49.6235,49.576,49.6099,14415.0
2016-06-03 14:35:00,73.23,73.28,73.21,73.28,21562.0,49.6099,49.6438,49.5964,49.6438,21562.0
2016-06-03 14:40:00,73.28,73.31,73.24,73.24,14184.0,49.6438,49.6641,49.6167,49.6167,14184.0
2016-06-03 14:45:00,73.24,73.25,73.17,73.18,24501.0,49.6167,49.6235,49.5693,49.576,24501.0
2016-06-03 14:50:00,73.18,73.22,73.16,73.21,23840.0,49.576,49.6031,49.5625,49.5964,23840.0
2016-06-03 14:55:00,73.21,73.22,73.13,73.14,30161.0,49.5964,49.6031,49.5422,49.5489,30161.0
2016-06-03 15:00:00,73.16,73.18,73.12,73.16,31564.0,49.5625,49.576,49.5354,49.5625,31564.0
2016-06-03 15:05:00,73.16,73.18,73.08,73.09,22086.0,49.5625,49.576,49.5083,49.5151,22086.0
2016-06-03 15:10:00,73.08,73.09,72.99,73.0,31039.0,49.5083,49.5151,49.4473,49.4541,31039.0
2016-06-03 15:15:00,73.0,73.05,72.96,73.01,25669.0,49.4541,49.488,49.427,49.4609,25669.0
2016-06-03 15:20:00,73.01,73.05,73.0,73.02,38950.0,49.4609,49.488,49.4541,49.4676,38950.0
2016-06-03 15:25:00,73.03,73.03,72.99,73.02,24822.0,49.4744,49.4744,49.4473,49.4676,24822.0
2016-06-03 15:30:00,73.02,73.08,73.01,73.06,39687.0,49.4676,49.5083,49.4609,49.4947,39687.0
2016-06-03 15:35:00,73.05,73.06,72.98,73.01,29120.0,49.488,49.4947,49.4405,49.4609,29120.0
2016-06-03 15:40:00,73.01,73.02,72.96,72.98,36385.0,49.4609,49.4676,49.427,49.4405,36385.0
2016-06-03 15:45:00,72.98,72.99,72.93,72.98,62804.0,49.4405,49.4473,49.4067,49.4405,62804.0
2016-06-03 15:50:00,72.97,73.01,72.97,72.99,41622.0,49.4338,49.4609,49.4338,49.4473,41622.0
2016-06-03 15:55:00,72.99,73.01,72.89,72.95,121603.0,49.4473,49.4609,49.3796,49.4202,121603.0
2016-06-06 09:30:00,72.89,73.15,72.66,72.7,48569.0,49.3796,49.5557,49.2238,49.2509,48569.0
2016-06-06 09:35:00,72.74,72.76,72.59,72.65,30964.0,49.278,49.2915,49.1763,49.217,30964.0
2016-06-06 09:40:00,72.67,72.86,72.63,72.8,20400.0,49.2305,49.3593,49.2034,49.3186,20400.0
2016-06-06 09:45:00,72.83,72.85,72.7,72.75,18730.0,49.3389,49.3525,49.2509,49.2847,18730.0
2016-06-06 09:50:00,72.74,72.86,72.71,72.85,16172.0,49.278,49.3593,49.2576,49.3525,16172.0
2016-06-06 09:55:00,72.84,73.05,72.84,73.0,18352.0,49.3457,49.488,49.3457,49.4541,18352.0
2016-06-06 10:00:00,73.06,73.06,72.96,73.02,14400.0,49.4947,49.4947,49.427,49.4676,14400.0
2016-06-06 10:05:00,73.01,73.01,72.86,72.93,26488.0,49.4609,49.4609,49.3593,49.4067,26488.0
2016-06-06 10:10:00,72.94,72.98,72.87,72.94,25992.0,49.4135,49.4405,49.366,49.4135,25992.0
2016-06-06 10:15:00,72.93,73.06,72.9,73.06,25998.0,49.4067,49.4947,49.3864,49.4947,25998.0
2016-06-06 10:20:00,73.07,73.15,72.96,72.97,25550.0,49.5015,49.5557,49.427,49.4338,25550.0
2016-06-06 10:25:00,72.98,73.15,72.95,73.14,19013.0,49.4405,49.5557,49.4202,49.5489,19013.0
2016-06-06 10:30:00,73.14,73.15,73.08,73.12,19027.0,49.5489,49.5557,49.5083,49.5354,19027.0
2016-06-06 10:35:00,73.11,73.18,73.06,73.12,19987.0,49.5286,49.576,49.4947,49.5354,19987.0
2016-06-06 10:40:00,73.11,73.16,73.08,73.13,12551.0,49.5286,49.5625,49.5083,49.5422,12551.0
2016-06-06 10:45:00,73.13,73.22,73.13,73.18,14685.0,49.5422,49.6031,49.5422,49.576,14685.0
2016-06-06 10:50:00,73.18,73.23,73.08,73.08,16522.0,49.576,49.6099,49.5083,49.5083,16522.0
2016-06-06 10:55:00,73.08,73.09,72.95,72.95,22675.0,49.5083,49.5151,49.4202,49.4202,22675.0
2016-06-06 11:00:00,72.96,73.08,72.95,72.99,31207.0,49.427,49.5083,49.4202,49.4473,31207.0
2016-06-06 11:05:00,72.98,73.07,72.97,72.99,17053.0,49.4405,49.5015,49.4338,49.4473,17053.0
2016-06-06 11:10:00,72.99,73.0,72.9,72.97,17589.0,49.4473,49.4541,49.3864,49.4338,17589.0
2016-06-06 11:15:00,72.98,73.02,72.89,72.89,15461.0,49.4405,49.4676,49.3796,49.3796,15461.0
2016-06-06 11:20:00,72.87,72.94,72.8,72.8,32942.0,49.366,49.4135,49.3186,49.3186,32942.0
2016-06-06 11:25:00,72.79,72.79,72.72,72.79,17718.0,49.3118,49.3118,49.2644,49.3118,17718.0
2016-06-06 11:30:00,72.78,72.79,72.71,72.74,16633.0,49.3051,49.3118,49.2576,49.278,16633.0
2016-06-06 11:35:00,72.75,72.76,72.68,72.76,17560.0,49.2847,49.2915,49.2373,49.2915,17560.0
2016-06-06 11:40:00,72.76,72.76,72.65,72.71,16576.0,49.2915,49.2915,49.217,49.2576,16576.0
2016-06-06 11:45:00,72.72,72.79,72.7,72.76,17346.0,49.2644,49.3118,49.2509,49.2915,17346.0
2016-06-06 11:50:00,72.75,72.84,72.73,72.8,14359.0,49.2847,49.3457,49.2712,49.3186,14359.0
2016-06-06 11:55:00,72.8,72.8,72.69,72.69,19528.0,49.3186,49.3186,49.2441,49.2441,19528.0
2016-06-06 12:00:00,72.69,72.71,72.63,72.64,24501.0,49.2441,49.2576,49.2034,49.2102,24501.0
2016-06-06 12:05:00,72.64,72.66,72.56,72.58,16973.0,49.2102,49.2238,49.156,49.1696,16973.0
2016-06-06 12:10:00,72.58,72.58,72.46,72.53,24982.0,49.1696,49.1696,49.0883,49.1357,24982.0
2016-06-06 12:15:00,72.53,72.58,72.49,72.57,11786.0,49.1357,49.1696,49.1086,49.1628,11786.0
2016-06-06 12:20:00,72.56,72.56,72.5,72.55,15243.0,49.156,49.156,49.1154,49.1492,15243.0
2016-06-06 12:25:00,72.54,72.59,72.48,72.59,12329.0,49.1425,49.1763,49.1018,49.1763,12329.0
2016-06-06 12:30:00,72.58,72.62,72.42,72.62,12028.0,49.1696,49.1967,49.0612,49.1967,12028.0
2016-06-06 12:35:00,72.62,72.65,72.53,72.54,18769.0,49.1967,49.217,49.1357,49.1425,18769.0
2016-06-06 12:40:00,72.53,72.57,72.47,72.57,18515.0,49.1357,49.1628,49.095,49.1628,18515.0
2016-06-06 12:45:00,72.57,72.59,72.49,72.5,15659.0,49.1628,49.1763,49.1086,49.1154,15659.0
2016-06-06 12:50:00,72.49,72.5,72.37,72.47,17823.0,49.1086,49.1154,49.0273,49.095,17823.0
2016-06-06 12:55:00,72.47,72.52,72.43,72.5,20892.0,49.095,49.1289,49.0679,49.1154,20892.0
2016-06-06 13:00:00,72.49,72.54,72.49,72.52,19043.0,49.1086,49.1425,49.1086,49.1289,19043.0
2016-06-06 13:05:00,72.51,72.58,72.51,72.58,26286.0,49.1221,49.1696,49.1221,49.1696,26286.0
2016-06-06 13:10:00,72.59,72.67,72.59,72.6,14156.0,49.1763,49.2305,49.1763,49.1831,14156.0
2016-06-06 13:15:00,72.61,72.64,72.58,72.61,9899.0,49.1899,49.2102,49.1696,49.1899,9899.0
2016-06-06 13:20:00,72.61,72.66,72.59,72.62,14814.0,49.1899,49.2238,49.1763,49.1967,14814.0
2016-06-06 13:25:00,72.62,72.65,72.62,72.64,9819.0,49.1967,49.217,49.1967,49.2102,9819.0
2016-06-06 13:30:00,72.64,72.69,72.57,72.68,37812.0,49.2102,49.2441,49.1628,49.2373,37812.0
2016-06-06 13:35:00,72.68,72.69,72.62,72.63,15346.0,49.2373,49.2441,49.1967,49.2034,15346.0
2016-06-06 13:40:00,72.62,72.67,72.61,72.66,16120.0,49.1967,49.2305,49.1899,49.2238,16120.0
2016-06-06 13:45:00,72.66,72.67,72.61,72.64,11263.0,49.2238,49.2305,49.1899,49.2102,11263.0
2016-06-06 13:50:00,72.64,72.71,72.61,72.7,14329.0,49.2102,49.2576,49.1899,49.2509,14329.0
2016-06-06 13:55:00,72.7,72.75,72.7,72.74,13673.0,49.2509,49.2847,49.2509,49.278,13673.0
2016-06-06 14:00:00,72.74,72.74,72.69,72.71,10889.0,49.278,49.278,49.2441,49.2576,10889.0
2016-06-06 14:05:00,72.71,72.73,72.66,72.68,16924.0,49.2576,49.2712,49.2238,49.2373,16924.0
2016-06-06 14:10:00,72.69,72.75,72.69,72.74,11900.0,49.2441,49.2847,49.2441,49.278,11900.0
2016-06-06 14:15:00,72.74,72.84,72.72,72.83,24076.0,49.278,49.3457,49.2644,49.3389,24076.0
2016-06-06 14:20:00,72.83,72.86,72.82,72.83,18100.0,49.3389,49.3593,49.3322,49.3389,18100.0
2016-06-06 14:25:00,72.83,72.88,72.83,72.84,18726.0,49.3389,49.3728,49.3389,49.3457,18726.0
2016-06-06 14:30:00,72.84,72.88,72.82,72.84,30811.0,49.3457,49.3728,49.3322,49.3457,30811.0
2016-06-06 14:35:00,72.86,72.87,72.83,72.86,16706.0,49.3593,49.366,49.3389,49.3593,16706.0
2016-06-06 14:40:00,72.86,72.88,72.81,72.85,19926.0,49.3593,49.3728,49.3254,49.3525,19926.0
2016-06-06 14:45:00,72.85,72.86,72.8,72.86,12796.0,49.3525,49.3593,49.3186,49.3593,12796.0
2016-06-06 14:50:00,72.86,72.9,72.83,72.86,12110.0,49.3593,49.3864,49.3389,49.3593,12110.0
2016-06-06 14:55:00,72.86,72.9,72.83,72.9,12498.0,49.3593,49.3864,49.3389,49.3864,12498.0
2016-06-06 15:00:00,72.9,72.91,72.8,72.81,20257.0,49.3864,49.3931,49.3186,49.3254,20257.0
2016-06-06 15:05:00,72.82,72.85,72.8,72.8,14242.0,49.3322,49.3525,49.3186,49.3186,14242.0
2016-06-06 15:10:00,72.8,72.85,72.79,72.8,18709.0,49.3186,49.3525,49.3118,49.3186,18709.0
2016-06-06 15:15:00,72.8,72.83,72.77,72.79,19830.0,49.3186,49.3389,49.2983,49.3118,19830.0
2016-06-06 15:20:00,72.79,72.8,72.76,72.76,16098.0,49.3118,49.3186,49.2915,49.2915,16098.0
2016-06-06 15:25:00,72.76,72.83,72.76,72.79,19928.0,49.2915,49.3389,49.2915,49.3118,19928.0
2016-06-06 15:30:00,72.78,72.81,72.77,72.8,30189.0,49.3051,49.3254,49.2983,49.3186,30189.0
2016-06-06 15:35:00,72.79,72.85,72.77,72.84,28052.0,49.3118,49.3525,49.2983,49.3457,28052.0
2016-06-06 15:40:00,72.84,72.85,72.8,72.81,31633.0,49.3457,49.3525,49.3186,49.3254,31633.0
2016-06-06 15:45:00,72.81,72.84,72.77,72.79,38077.0,49.3254,49.3457,49.2983,49.3118,38077.0
2016-06-06 15:50:00,72.78,72.78,72.74,72.77,48391.0,49.3051,49.3051,49.278,49.2983,48391.0
2016-06-06 15:55:00,72.78,72.8,72.74,72.77,76494.0,49.3051,49.3186,49.278,49.2983,76494.0
2016-06-07 09:30:00,72.74,73.0,72.53,72.85,23566.0,49.278,49.4541,49.1357,49.3525,23566.0
2016-06-07 09:35:00,72.85,72.98,72.84,72.85,7020.0,49.3525,49.4405,49.3457,49.3525,7020.0
2016-06-07 09:40:00,72.86,72.94,72.76,72.94,9389.0,49.3593,49.4135,49.2915,49.4135,9389.0
2016-06-07 09:45:00,72.94,72.97,72.79,72.82,13287.0,49.4135,49.4338,49.3118,49.3322,13287.0
2016-06-07 09:50:00,72.81,72.95,72.81,72.9,15132.0,49.3254,49.4202,49.3254,49.3864,15132.0
2016-06-07 09:55:00,72.89,72.92,72.81,72.9,13804.0,49.3796,49.3999,49.3254,49.3864,13804.0
2016-06-07 10:00:00,72.89,72.95,72.87,72.88,14142.0,49.3796,49.4202,49.366,49.3728,14142.0
2016-06-07 10:05:00,72.9,73.01,72.9,72.98,14070.0,49.3864,49.4609,49.3864,49.4405,14070.0
2016-06-07 10:10:00,72.97,73.02,72.95,72.97,15333.0,49.4338,49.4676,49.4202,49.4338,15333.0
2016-06-07 10:15:00,72.98,72.98,72.89,72.9,20345.0,49.4405,49.4405,49.3796,49.3864,20345.0
2016-06-07 10:20:00,72.89,72.99,72.89,72.96,14757.0,49.3796,49.4473,49.3796,49.427,14757.0
2016-06-07 10:25:00,72.96,73.03,72.91,73.01,32063.0,49.427,49.4744,49.3931,49.4609,32063.0
2016-06-07 10:30:00,73.01,73.05,72.99,73.01,14887.0,49.4609,49.488,49.4473,49.4609,14887.0
2016-06-07 10:35:00,73.02,73.1,73.01,73.07,10753.0,49.4676,49.5218,49.4609,49.5015,10753.0
2016-06-07 10:40:00,73.07,73.14,73.07,73.09,11156.0,49.5015,49.5489,49.5015,49.5151,11156.0
2016-06-07 10:45:00,73.09,73.13,73.05,73.05,7626.0,49.5151,49.5422,49.488,49.488,7626.0
2016-06-07 10:50:00,73.03,73.15,73.02,73.13,14073.0,49.4744,49.5557,49.4676,49.5422,14073.0
2016-06-07 10:55:00,73.14,73.16,73.11,73.15,10377.0,49.5489,49.5625,49.5286,49.5557,10377.0
2016-06-07 11:00:00,73.14,73.18,73.11,73.15,12962.0,49.5489,49.576,49.5286,49.5557,12962.0
2016-06-07 11:05:00,73.19,73.25,73.19,73.24,16128.0,49.5828,49.6235,49.5828,49.6167,16128.0
2016-06-07 11:10:00,73.24,73.24,73.19,73.23,7125.0,49.6167,49.6167,49.5828,49.6099,7125.0
2016-06-07 11:15:00,73.24,73.28,73.2,73.24,10443.0,49.6167,49.6438,49.5896,49.6167,10443.0
2016-06-07 11:20:00,73.22,73.31,73.19,73.28,11749.0,49.6031,49.6641,49.5828,49.6438,11749.0
2016-06-07 11:25:00,73.28,73.3,73.23,73.3,12576.0,49.6438,49.6573,49.6099,49.6573,12576.0
2016-06-07 11:30:00,73.3,73.31,73.26,73.29,9370.0,49.6573,49.6641,49.6302,49.6506,9370.0
2016-06-07 11:35:00,73.28,73.31,73.22,73.28,12750.0,49.6438,49.6641,49.6031,49.6438,12750.0
2016-06-07 11:40:00,73.27,73.27,73.2,73.25,40284.0,49.637,49.637,49.5896,49.6235,40284.0
2016-06-07 11:45:00,73.24,73.25,73.2,73.22,23006.0,49.6167,49.6235,49.5896,49.6031,23006.0
2016-06-07 11:50:00,73.22,73.23,73.16,73.17,10002.0,49.6031,49.6099,49.5625,49.5693,10002.0
2016-06-07 11:55:00,73.17,73.2,73.15,73.15,6220.0,49.5693,49.5896,49.5557,49.5557,6220.0
2016-06-07 12:00:00,73.16,73.17,73.14,73.16,8615.0,49.5625,49.5693,49.5489,49.5625,8615.0
2016-06-07 12:05:00,73.17,73.18,73.12,73.15,21001.0,49.5693,49.576,49.5354,49.5557,21001.0
2016-06-07 12:10:00,73.14,73.16,73.12,73.12,16212.0,49.5489,49.5625,49.5354,49.5354,16212.0
2016-06-07 12:15:00,73.13,73.15,73.1,73.1,16911.0,49.5422,49.5557,49.5218,49.5218,16911.0
2016-06-07 12:20:00,73.11,73.13,73.07,73.11,16851.0,49.5286,49.5422,49.5015,49.5286,16851.0
2016-06-07 12:25:00,73.11,73.15,73.1,73.14,6353.0,49.5286,49.5557,49.5218,49.5489,6353.0
2016-06-07 12:30:00,73.14,73.15,73.11,73.11,16956.0,49.5489,49.5557,49.5286,49.5286,16956.0
2016-06-07 12:35:00,73.1,73.13,73.0,73.0,17481.0,49.5218,49.5422,49.4541,49.4541,17481.0
2016-06-07 12:40:00,73.0,73.02,72.98,73.0,16574.0,49.4541,49.4676,49.4405,49.4541,16574.0
2016-06-07 12:45:00,72.99,73.0,72.97,72.99,5709.0,49.4473,49.4541,49.4338,49.4473,5709.0
2016-06-07 12:50:00,72.99,73.0,72.95,72.98,11477.0,49.4473,49.4541,49.4202,49.4405,11477.0
2016-06-07 12:55:00,72.98,72.98,72.9,72.91,24090.0,49.4405,49.4405,49.3864,49.3931,24090.0
2016-06-07 13:00:00,72.9,72.92,72.87,72.88,36267.0,49.3864,49.3999,49.366,49.3728,36267.0
2016-06-07 13:05:00,72.88,72.9,72.83,72.84,26364.0,49.3728,49.3864,49.3389,49.3457,26364.0
2016-06-07 13:10:00,72.83,72.84,72.79,72.79,16772.0,49.3389,49.3457,49.3118,49.3118,16772.0
2016-06-07 13:15:00,72.78,72.81,72.78,72.8,28630.0,49.3051,49.3254,49.3051,49.3186,28630.0
2016-06-07 13:20:00,72.8,72.82,72.79,72.81,17883.0,49.3186,49.3322,49.3118,49.3254,17883.0
2016-06-07 13:25:00,72.81,72.83,72.79,72.8,11487.0,49.3254,49.3389,49.3118,49.3186,11487.0
2016-06-07 13:30:00,72.8,72.84,72.78,72.79,27929.0,49.3186,49.3457,49.3051,49.3118,27929.0
2016-06-07 13:35:00,72.79,72.8,72.76,72.77,17756.0,49.3118,49.3186,49.2915,49.2983,17756.0
2016-06-07 13:40:00,72.76,72.77,72.73,72.74,17442.0,49.2915,49.2983,49.2712,49.278,17442.0
2016-06-07 13:45:00,72.73,72.74,72.65,72.66,28237.0,49.2712,49.278,49.217,49.2238,28237.0
2016-06-07 13:50:00,72.67,72.68,72.6,72.6,15719.0,49.2305,49.2373,49.1831,49.1831,15719.0
2016-06-07 13:55:00,72.6,72.65,72.58,72.63,11909.0,49.1831,49.217,49.1696,49.2034,11909.0
2016-06-07 14:00:00,72.63,72.64,72.61,72.64,10189.0,49.2034,49.2102,49.1899,49.2102,10189.0
2016-06-07 14:05:00,72.63,72.64,72.61,72.62,18624.0,49.2034,49.2102,49.1899,49.1967,18624.0
2016-06-07 14:10:00,72.62,72.63,72.59,72.6,20065.0,49.1967,49.2034,49.1763,49.1831,20065.0
2016-06-07 14:15:00,72.6,72.62,72.57,72.57,15996.0,49.1831,49.1967,49.1628,49.1628,15996.0
2016-06-07 14:20:00,72.58,72.61,72.57,72.6,17377.0,49.1696,49.1899,49.1628,49.1831,17377.0
2016-06-07 14:25:00,72.59,72.61,72.57,72.58,9039.0,49.1763,49.1899,49.1628,49.1696,9039.0
2016-06-07 14:30:00,72.58,72.62,72.57,72.62,18574.0,49.1696,49.1967,49.1628,49.1967,18574.0
2016-06-07 14:35:00,72.62,72.63,72.58,72.6,9481.0,49.1967,49.2034,49.1696,49.1831,9481.0
2016-06-07 14:40:00,72.6,72.6,72.53,72.54,17078.0,49.1831,49.1831,49.1357,49.1425,17078.0
2016-06-07 14:45:00,72.55,72.56,72.49,72.49,16340.0,49.1492,49.156,49.1086,49.1086,16340.0
2016-06-07 14:50:00,72.5,72.5,72.48,72.5,11517.0,49.1154,49.1154,49.1018,49.1154,11517.0
2016-06-07 14:55:00,72.5,72.56,72.49,72.55,16004.0,49.1154,49.156,49.1086,49.1492,16004.0
2016-06-07 15:00:00,72.56,72.57,72.51,72.56,24845.0,49.156,49.1628,49.1221,49.156,24845.0
2016-06-07 15:05:00,72.56,72.62,72.55,72.62,17732.0,49.156,49.1967,49.1492,49.1967,17732.0
2016-06-07 15:10:00,72.63,72.63,72.59,72.59,12597.0,49.2034,49.2034,49.1763,49.1763,12597.0
2016-06-07 15:15:00,72.6,72.6,72.54,72.54,14038.0,49.1831,49.1831,49.1425,49.1425,14038.0
2016-06-07 15:20:00,72.54,72.56,72.53,72.54,13366.0,49.1425,49.156,49.1357,49.1425,13366.0
2016-06-07 15:25:00,72.54,72.55,72.52,72.53,12033.0,49.1425,49.1492,49.1289,49.1357,12033.0
2016-06-07 15:30:00,72.53,72.58,72.53,72.53,28515.0,49.1357,49.1696,49.1357,49.1357,28515.0
2016-06-07 15:35:00,72.53,72.55,72.47,72.49,28624.0,49.1357,49.1492,49.095,49.1086,28624.0
2016-06-07 15:40:00,72.49,72.49,72.38,72.39,32692.0,49.1086,49.1086,49.0341,49.0409,32692.0
2016-06-07 15:45:00,72.39,72.43,72.38,72.38,47485.0,49.0409,49.0679,49.0341,49.0341,47485.0
2016-06-07 15:50:00,72.39,72.44,72.38,72.43,51444.0,49.0409,49.0747,49.0341,49.0679,51444.0
2016-06-07 15:55:00,72.43,72.5,72.42,72.49,99375.0,49.0679,49.1154,49.0612,49.1086,99375.0
2016-06-08 09:30:00,72.56,72.75,72.41,72.66,21188.0,49.156,49.2847,49.0544,49.2238,21188.0
2016-06-08 09:35:00,72.71,72.86,72.64,72.84,10423.0,49.2576,49.3593,49.2102,49.3457,10423.0
2016-06-08 09:40:00,72.82,72.9,72.76,72.88,27658.0,49.3322,49.3864,49.2915,49.3728,27658.0
2016-06-08 09:45:00,72.89,72.95,72.79,72.86,23340.0,49.3796,49.4202,49.3118,49.3593,23340.0
2016-06-08 09:50:00,72.9,72.96,72.81,72.88,18731.0,49.3864,49.427,49.3254,49.3728,18731.0
2016-06-08 09:55:00,72.89,72.96,72.85,72.91,19453.0,49.3796,49.427,49.3525,49.3931,19453.0
2016-06-08 10:00:00,72.91,72.92,72.79,72.84,12219.0,49.3931,49.3999,49.3118,49.3457,12219.0
2016-06-08 10:05:00,72.88,72.9,72.83,72.85,16703.0,49.3728,49.3864,49.3389,49.3525,16703.0
2016-06-08 10:10:00,72.86,72.92,72.8,72.82,19285.0,49.3593,49.3999,49.3186,49.3322,19285.0
2016-06-08 10:15:00,72.82,72.82,72.74,72.79,16896.0,49.3322,49.3322,49.278,49.3118,16896.0
2016-06-08 10:20:00,72.8,72.94,72.8,72.87,18452.0,49.3186,49.4135,49.3186,49.366,18452.0
2016-06-08 10:25:00,72.88,72.95,72.87,72.88,7332.0,49.3728,49.4202,49.366,49.3728,7332.0
2016-06-08 10:30:00,72.87,72.94,72.84,72.88,13317.0,49.366,49.4135,49.3457,49.3728,13317.0
2016-06-08 10:35:00,72.89,72.98,72.89,72.92,9839.0,49.3796,49.4405,49.3796,49.3999,9839.0
2016-06-08 10:40:00,72.92,72.96,72.89,72.89,10553.0,49.3999,49.427,49.3796,49.3796,10553.0
2016-06-08 10:45:00,72.9,72.94,72.89,72.92,8135.0,49.3864,49.4135,49.3796,49.3999,8135.0
2016-06-08 10:50:00,72.92,72.98,72.91,72.95,11123.0,49.3999,49.4405,49.3931,49.4202,11123.0
2016-06-08 10:55:00,72.94,72.97,72.91,72.91,16552.0,49.4135,49.4338,49.3931,49.3931,16552.0
2016-06-08 11:00:00,72.92,72.92,72.85,72.9,9178.0,49.3999,49.3999,49.3525,49.3864,9178.0
2016-06-08 11:05:00,72.9,72.95,72.89,72.93,14098.0,49.3864,49.4202,49.3796,49.4067,14098.0
2016-06-08 11:10:00,72.94,73.0,72.92,72.94,9874.0,49.4135,49.4541,49.3999,49.4135,9874.0
2016-06-08 11:15:00,72.94,72.95,72.88,72.89,16219.0,49.4135,49.4202,49.3728,49.3796,16219.0
2016-06-08 11:20:00,72.9,72.96,72.87,72.92,10857.0,49.3864,49.427,49.366,49.3999,10857.0
2016-06-08 11:25:00,72.93,72.94,72.89,72.89,10229.0,49.4067,49.4135,49.3796,49.3796,10229.0
2016-06-08 11:30:00,72.9,72.91,72.86,72.88,10298.0,49.3864,49.3931,49.3593,49.3728,10298.0
2016-06-08 11:35:00,72.88,72.92,72.88,72.91,7508.0,49.3728,49.3999,49.3728,49.3931,7508.0
2016-06-08 11:40:00,72.92,72.99,72.92,72.98,12781.0,49.3999,49.4473,49.3999,49.4405,12781.0
2016-06-08 11:45:00,72.99,73.01,72.95,72.96,8978.0,49.4473,49.4609,49.4202,49.427,8978.0
2016-06-08 11:50:00,72.95,73.0,72.94,72.98,6454.0,49.4202,49.4541,49.4135,49.4405,6454.0
2016-06-08 11:55:00,72.98,73.03,72.97,73.02,10105.0,49.4405,49.4744,49.4338,49.4676,10105.0
2016-06-08 12:00:00,73.03,73.03,72.96,72.99,9265.0,49.4744,49.4744,49.427,49.4473,9265.0
2016-06-08 12:05:00,72.99,73.03,72.98,73.02,10602.0,49.4473,49.4744,49.4405,49.4676,10602.0
2016-06-08 12:10:00,73.03,73.07,73.02,73.07,11835.0,49.4744,49.5015,49.4676,49.5015,11835.0
2016-06-08 12:15:00,73.07,73.09,73.07,73.08,10418.0,49.5015,49.5151,49.5015,49.5083,10418.0
2016-06-08 12:20:00,73.08,73.1,73.07,73.09,8027.0,49.5083,49.5218,49.5015,49.5151,8027.0
2016-06-08 12:25:00,73.09,73.15,73.09,73.12,12075.0,49.5151,49.5557,49.5151,49.5354,12075.0
2016-06-08 12:30:00,73.13,73.14,73.08,73.08,8468.0,49.5422,49.5489,49.5083,49.5083,8468.0
2016-06-08 12:35:00,73.09,73.09,73.04,73.05,10973.0,49.5151,49.5151,49.4812,49.488,10973.0
2016-06-08 12:40:00,73.05,73.06,73.02,73.03,6825.0,49.488,49.4947,49.4676,49.4744,6825.0
2016-06-08 12:45:00,73.04,73.07,73.03,73.07,17041.0,49.4812,49.5015,49.4744,49.5015,17041.0
2016-06-08 12:50:00,73.07,73.07,73.0,73.0,21981.0,49.5015,49.5015,49.4541,49.4541,21981.0
2016-06-08 12:55:00,73.0,73.0,72.96,72.98,12952.0,49.4541,49.4541,49.427,49.4405,12952.0
2016-06-08 13:00:00,72.99,73.03,72.99,73.03,4458.0,49.4473,49.4744,49.4473,49.4744,4458.0
2016-06-08 13:05:00,73.03,73.06,73.01,73.03,10419.0,49.4744,49.4947,49.4609,49.4744,10419.0
2016-06-08 13:10:00,73.02,73.04,72.98,73.0,7578.0,49.4676,49.4812,49.4405,49.4541,7578.0
2016-06-08 13:15:00,73.01,73.03,73.0,73.01,7450.0,49.4609,49.4744,49.4541,49.4609,7450.0
2016-06-08 13:20:00,73.01,73.05,73.0,73.0,7325.0,49.4609,49.488,49.4541,49.4541,7325.0
2016-06-08 13:25:00,73.01,73.01,73.0,73.01,5076.0,49.4609,49.4609,49.4541,49.4609,5076.0
2016-06-08 13:30:00,73.01,73.02,73.0,73.01,5668.0,49.4609,49.4676,49.4541,49.4609,5668.0
2016-06-08 13:35:00,73.01,73.03,72.99,73.01,6381.0,49.4609,49.4744,49.4473,49.4609,6381.0
2016-06-08 13:40:00,73.02,73.03,72.99,72.99,7564.0,49.4676,49.4744,49.4473,49.4473,7564.0
2016-06-08 13:45:00,72.99,73.0,72.98,72.99,1456.0,49.4473,49.4541,49.4405,49.4473,1456.0
2016-06-08 13:50:00,73.0,73.01,72.97,73.0,9481.0,49.4541,49.4609,49.4338,49.4541,9481.0
2016-06-08 13:55:00,73.0,73.04,73.0,73.03,10952.0,49.4541,49.4812,49.4541,49.4744,10952.0
2016-06-08 14:00:00,73.03,73.04,72.99,73.01,20548.0,49.4744,49.4812,49.4473,49.4609,20548.0
2016-06-08 14:05:00,73.0,73.05,72.99,73.04,14076.0,49.4541,49.488,49.4473,49.4812,14076.0
2016-06-08 14:10:00,73.04,73.1,73.03,73.1,20617.0,49.4812,49.5218,49.4744,49.5218,20617.0
2016-06-08 14:15:00,73.1,73.16,73.1,73.13,9802.0,49.5218,49.5625,49.5218,49.5422,9802.0
2016-06-08 14:20:00,73.14,73.15,73.12,73.14,8512.0,49.5489,49.5557,49.5354,49.5489,8512.0
2016-06-08 14:25:00,73.14,73.15,73.12,73.14,19024.0,49.5489,49.5557,49.5354,49.5489,19024.0
2016-06-08 14:30:00,73.15,73.18,73.14,73.14,10197.0,49.5557,49.576,49.5489,49.5489,10197.0
2016-06-08 14:35:00,73.15,73.19,73.14,73.17,12293.0,49.5557,49.5828,49.5489,49.5693,12293.0
2016-06-08 14:40:00,73.19,73.21,73.18,73.19,7106.0,49.5828,49.5964,49.576,49.5828,7106.0
2016-06-08 14:45:00,73.2,73.22,73.19,73.21,6157.0,49.5896,49.6031,49.5828,49.5964,6157.0
2016-06-08 14:50:00,73.22,73.23,73.18,73.21,8387.0,49.6031,49.6099,49.576,49.5964,8387.0
2016-06-08 14:55:00,73.22,73.22,73.19,73.22,16057.0,49.6031,49.6031,49.5828,49.6031,16057.0
2016-06-08 15:00:00,73.21,73.22,73.17,73.21,14532.0,49.5964,49.6031,49.5693,49.5964,14532.0
2016-06-08 15:05:00,73.21,73.21,73.1,73.12,19670.0,49.5964,49.5964,49.5218,49.5354,19670.0
2016-06-08 15:10:00,73.11,73.11,73.07,73.08,22988.0,49.5286,49.5286,49.5015,49.5083,22988.0
2016-06-08 15:15:00,73.07,73.08,72.98,73.01,35228.0,49.5015,49.5083,49.4405,49.4609,35228.0
2016-06-08 15:20:00,73.01,73.01,72.96,72.97,22822.0,49.4609,49.4609,49.427,49.4338,22822.0
2016-06-08 15:25:00,72.97,73.0,72.95,72.97,26394.0,49.4338,49.4541,49.4202,49.4338,26394.0
2016-06-08 15:30:00,72.98,72.99,72.92,72.94,28025.0,49.4405,49.4473,49.3999,49.4135,28025.0
2016-06-08 15:35:00,72.94,72.95,72.91,72.92,27590.0,49.4135,49.4202,49.3931,49.3999,27590.0
2016-06-08 15:40:00,72.92,72.98,72.92,72.98,28115.0,49.3999,49.4405,49.3999,49.4405,28115.0
2016-06-08 15:45:00,72.98,73.01,72.97,72.98,34874.0,49.4405,49.4609,49.4338,49.4405,34874.0
2016-06-08 15:50:00,72.98,73.0,72.96,72.96,47963.0,49.4405,49.4541,49.427,49.427,47963.0
2016-06-08 15:55:00,72.96,72.98,72.9,72.95,115636.0,49.427,49.4405,49.3864,49.4202,115636.0
2016-06-09 09:30:00,72.85,73.24,72.54,73.01,59157.0,49.3525,49.6167,49.1425,49.4609,59157.0
2016-06-09 09:35:00,73.02,73.07,72.83,73.0,15835.0,49.4676,49.5015,49.3389,49.4541,15835.0
2016-06-09 09:40:00,73.0,73.05,72.87,72.97,14353.0,49.4541,49.488,49.366,49.4338,14353.0
2016-06-09 09:45:00,72.95,72.97,72.84,72.92,18709.0,49.4202,49.4338,49.3457,49.3999,18709.0
2016-06-09 09:50:00,72.91,72.94,72.84,72.89,9461.0,49.3931,49.4135,49.3457,49.3796,9461.0
2016-06-09 09:55:00,72.87,73.04,72.85,73.02,18383.0,49.366,49.4812,49.3525,49.4676,18383.0
2016-06-09 10:00:00,73.04,73.06,72.99,73.04,14209.0,49.4812,49.4947,49.4473,49.4812,14209.0
2016-06-09 10:05:00,73.02,73.09,73.0,73.09,23991.0,49.4676,49.5151,49.4541,49.5151,23991.0
2016-06-09 10:10:00,73.11,73.21,73.05,73.19,21429.0,49.5286,49.5964,49.488,49.5828,21429.0
2016-06-09 10:15:00,73.18,73.22,73.09,73.14,17192.0,49.576,49.6031,49.5151,49.5489,17192.0
2016-06-09 10:20:00,73.14,73.19,73.1,73.15,19221.0,49.5489,49.5828,49.5218,49.5557,19221.0
2016-06-09 10:25:00,73.15,73.16,73.08,73.1,24369.0,49.5557,49.5625,49.5083,49.5218,24369.0
2016-06-09 10:30:00,73.09,73.22,73.09,73.2,26325.0,49.5151,49.6031,49.5151,49.5896,26325.0
2016-06-09 10:35:00,73.2,73.24,73.16,73.22,28257.0,49.5896,49.6167,49.5625,49.6031,28257.0
2016-06-09 10:40:00,73.22,73.28,73.16,73.28,21061.0,49.6031,49.6438,49.5625,49.6438,21061.0
2016-06-09 10:45:00,73.27,73.27,73.22,73.24,10675.0,49.637,49.637,49.6031,49.6167,10675.0
2016-06-09 10:50:00,73.24,73.27,73.18,73.25,14328.0,49.6167,49.637,49.576,49.6235,14328.0
2016-06-09 10:55:00,73.24,73.27,73.14,73.14,28499.0,49.6167,49.637,49.5489,49.5489,28499.0
2016-06-09 11:00:00,73.14,73.19,73.1,73.19,9090.0,49.5489,49.5828,49.5218,49.5828,9090.0
2016-06-09 11:05:00,73.19,73.25,73.15,73.18,27991.0,49.5828,49.6235,49.5557,49.576,27991.0
2016-06-09 11:10:00,73.18,73.19,73.08,73.19,17157.0,49.576,49.5828,49.5083,49.5828,17157.0
2016-06-09 11:15:00,73.19,73.26,73.16,73.2,18037.0,49.5828,49.6302,49.5625,49.5896,18037.0
2016-06-09 11:20:00,73.21,73.21,73.1,73.15,10890.0,49.5964,49.5964,49.5218,49.5557,10890.0
2016-06-09 11:25:00,73.14,73.15,73.09,73.14,17347.0,49.5489,49.5557,49.5151,49.5489,17347.0
2016-06-09 11:30:00,73.12,73.24,73.12,73.19,12337.0,49.5354,49.6167,49.5354,49.5828,12337.0
2016-06-09 11:35:00,73.19,73.23,73.18,73.19,17951.0,49.5828,49.6099,49.576,49.5828,17951.0
2016-06-09 11:40:00,73.19,73.21,73.17,73.2,13658.0,49.5828,49.5964,49.5693,49.5896,13658.0
2016-06-09 11:45:00,73.21,73.25,73.19,73.24,9268.0,49.5964,49.6235,49.5828,49.6167,9268.0
2016-06-09 11:50:00,73.24,73.25,73.21,73.23,9869.0,49.6167,49.6235,49.5964,49.6099,9869.0
2016-06-09 11:55:00,73.22,73.25,73.2,73.25,48389.0,49.6031,49.6235,49.5896,49.6235,48389.0
2016-06-09 12:00:00,73.24,73.25,73.2,73.24,15605.0,49.6167,49.6235,49.5896,49.6167,15605.0
2016-06-09 12:05:00,73.24,73.31,73.23,73.31,12257.0,49.6167,49.6641,49.6099,49.6641,12257.0
2016-06-09 12:10:00,73.31,73.33,73.27,73.33,11314.0,49.6641,49.6777,49.637,49.6777,11314.0
2016-06-09 12:15:00,73.33,73.37,73.32,73.35,13759.0,49.6777,49.7048,49.6709,49.6912,13759.0
2016-06-09 12:20:00,73.35,73.39,73.34,73.39,7814.0,49.6912,49.7183,49.6844,49.7183,7814.0
2016-06-09 12:25:00,73.4,73.42,73.34,73.38,12001.0,49.7251,49.7386,49.6844,49.7115,12001.0
2016-06-09 12:30:00,73.38,73.46,73.37,73.42,10377.0,49.7115,49.7657,49.7048,49.7386,10377.0
2016-06-09 12:35:00,73.42,73.49,73.41,73.49,7765.0,49.7386,49.7861,49.7319,49.7861,7765.0
2016-06-09 12:40:00,73.49,73.49,73.44,73.47,6404.0,49.7861,49.7861,49.7522,49.7725,6404.0
2016-06-09 12:45:00,73.48,73.48,73.43,73.46,8664.0,49.7793,49.7793,49.7454,49.7657,8664.0
2016-06-09 12:50:00,73.45,73.51,73.45,73.47,15436.0,49.759,49.7996,49.759,49.7725,15436.0
2016-06-09 12:55:00,73.48,73.49,73.45,73.48,10324.0,49.7793,49.7861,49.759,49.7793,10324.0
2016-06-09 13:00:00,73.49,73.52,73.48,73.52,6061.0,49.7861,49.8064,49.7793,49.8064,6061.0
2016-06-09 13:05:00,73.51,73.55,73.48,73.53,27234.0,49.7996,49.8267,49.7793,49.8131,27234.0
2016-06-09 13:10:00,73.52,73.52,73.49,73.51,5838.0,49.8064,49.8064,49.7861,49.7996,5838.0
2016-06-09 13:15:00,73.52,73.57,73.52,73.55,8683.0,49.8064,49.8402,49.8064,49.8267,8683.0
2016-06-09 13:20:00,73.54,73.59,73.53,73.59,11051.0,49.8199,49.8538,49.8131,49.8538,11051.0
2016-06-09 13:25:00,73.59,73.6,73.55,73.57,12360.0,49.8538,49.8606,49.8267,49.8402,12360.0
2016-06-09 13:30:00,73.56,73.56,73.53,73.54,8652.0,49.8335,49.8335,49.8131,49.8199,8652.0
2016-06-09 13:35:00,73.55,73.56,73.53,73.55,9531.0,49.8267,49.8335,49.8131,49.8267,9531.0
2016-06-09 13:40:00,73.56,73.58,73.54,73.57,53756.0,49.8335,49.847,49.8199,49.8402,53756.0
2016-06-09 13:45:00,73.57,73.57,73.54,73.55,6365.0,49.8402,49.8402,49.8199,49.8267,6365.0
2016-06-09 13:50:00,73.56,73.57,73.53,73.54,10853.0,49.8335,49.8402,49.8131,49.8199,10853.0
2016-06-09 13:55:00,73.54,73.57,73.53,73.56,10396.0,49.8199,49.8402,49.8131,49.8335,10396.0
2016-06-09 14:00:00,73.56,73.56,73.49,73.52,17849.0,49.8335,49.8335,49.7861,49.8064,17849.0
2016-06-09 14:05:00,73.52,73.53,73.5,73.53,8459.0,49.8064,49.8131,49.7928,49.8131,8459.0
2016-06-09 14:10:00,73.53,73.59,73.53,73.59,12227.0,49.8131,49.8538,49.8131,49.8538,12227.0
2016-06-09 14:15:00,73.59,73.61,73.54,73.55,14300.0,49.8538,49.8673,49.8199,49.8267,14300.0
2016-06-09 14:20:00,73.55,73.56,73.54,73.55,10747.0,49.8267,49.8335,49.8199,49.8267,10747.0
2016-06-09 14:25:00,73.55,73.62,73.54,73.54,13252.0,49.8267,49.8741,49.8199,49.8199,13252.0
2016-06-09 14:30:00,73.55,73.59,73.54,73.57,10461.0,49.8267,49.8538,49.8199,49.8402,10461.0
2016-06-09 14:35:00,73.57,73.61,73.57,73.6,9471.0,49.8402,49.8673,49.8402,49.8606,9471.0
2016-06-09 14:40:00,73.6,73.6,73.56,73.57,13167.0,49.8606,49.8606,49.8335,49.8402,13167.0
2016-06-09 14:45:00,73.58,73.62,73.57,73.59,15295.0,49.847,49.8741,49.8402,49.8538,15295.0
2016-06-09 14:50:00,73.59,73.59,73.54,73.57,12787.0,49.8538,49.8538,49.8199,49.8402,12787.0
2016-06-09 14:55:00,73.56,73.57,73.53,73.55,17846.0,49.8335,49.8402,49.8131,49.8267,17846.0
2016-06-09 15:00:00,73.55,73.56,73.51,73.52,17667.0,49.8267,49.8335,49.7996,49.8064,17667.0
2016-06-09 15:05:00,73.52,73.57,73.51,73.56,15384.0,49.8064,49.8402,49.7996,49.8335,15384.0
2016-06-09 15:10:00,73.56,73.57,73.54,73.55,15717.0,49.8335,49.8402,49.8199,49.8267,15717.0
2016-06-09 15:15:00,73.55,73.62,73.54,73.61,22525.0,49.8267,49.8741,49.8199,49.8673,22525.0
2016-06-09 15:20:00,73.61,73.62,73.57,73.58,14710.0,49.8673,49.8741,49.8402,49.847,14710.0
2016-06-09 15:25:00,73.58,73.59,73.57,73.59,15334.0,49.847,49.8538,49.8402,49.8538,15334.0
2016-06-09 15:30:00,73.59,73.65,73.58,73.65,23437.0,49.8538,49.8944,49.847,49.8944,23437.0
2016-06-09 15:35:00,73.63,73.79,73.63,73.78,31377.0,49.8809,49.9893,49.8809,49.9825,31377.0
2016-06-09 15:40:00,73.78,73.85,73.76,73.81,42670.0,49.9825,50.0299,49.969,50.0028,42670.0
2016-06-09 15:45:00,73.82,73.85,73.79,73.84,23575.0,50.0096,50.0299,49.9893,50.0232,23575.0
2016-06-09 15:50:00,73.84,73.85,73.82,73.84,41010.0,50.0232,50.0299,50.0096,50.0232,41010.0
2016-06-09 15:55:00,73.83,73.84,73.74,73.74,89566.0,50.0164,50.0232,49.9554,49.9554,89566.0
2016-06-10 09:30:00,73.73,73.99,73.64,73.84,40879.0,49.9486,50.1248,49.8877,50.0232,40879.0
2016-06-10 09:35:00,73.83,73.99,73.7,73.7,79769.0,50.0164,50.1248,49.9283,49.9283,79769.0
2016-06-10 09:40:00,73.71,73.75,73.51,73.54,18355.0,49.9351,49.9622,49.7996,49.8199,18355.0
2016-06-10 09:45:00,73.52,73.61,73.45,73.56,19326.0,49.8064,49.8673,49.759,49.8335,19326.0
2016-06-10 09:50:00,73.57,73.65,73.51,73.56,19021.0,49.8402,49.8944,49.7996,49.8335,19021.0
2016-06-10 09:55:00,73.56,73.65,73.48,73.61,15118.0,49.8335,49.8944,49.7793,49.8673,15118.0
2016-06-10 10:00:00,73.63,73.64,73.54,73.59,19104.0,49.8809,49.8877,49.8199,49.8538,19104.0
2016-06-10 10:05:00,73.6,73.68,73.58,73.67,15779.0,49.8606,49.9148,49.847,49.908,15779.0
2016-06-10 10:10:00,73.66,73.77,73.66,73.77,23744.0,49.9012,49.9757,49.9012,49.9757,23744.0
2016-06-10 10:15:00,73.76,73.82,73.72,73.78,33057.0,49.969,50.0096,49.9419,49.9825,33057.0
2016-06-10 10:20:00,73.76,73.78,73.7,73.71,24363.0,49.969,49.9825,49.9283,49.9351,24363.0
2016-06-10 10:25:00,73.71,73.82,73.69,73.8,24562.0,49.9351,50.0096,49.9215,49.9961,24562.0
2016-06-10 10:30:00,73.81,73.85,73.79,73.81,21334.0,50.0028,50.0299,49.9893,50.0028,21334.0
2016-06-10 10:35:00,73.81,73.83,73.76,73.77,17860.0,50.0028,50.0164,49.969,49.9757,17860.0
2016-06-10 10:40:00,73.77,73.77,73.73,73.73,22702.0,49.9757,49.9757,49.9486,49.9486,22702.0
2016-06-10 10:45:00,73.74,73.76,73.67,73.69,21160.0,49.9554,49.969,49.908,49.9215,21160.0
2016-06-10 10:50:00,73.7,73.76,73.66,73.68,20349.0,49.9283,49.969,49.9012,49.9148,20349.0
2016-06-10 10:55:00,73.68,73.74,73.68,73.7,24873.0,49.9148,49.9554,49.9148,49.9283,24873.0
2016-06-10 11:00:00,73.69,73.73,73.65,73.66,15408.0,49.9215,49.9486,49.8944,49.9012,15408.0
2016-06-10 11:05:00,73.67,73.7,73.64,73.68,16355.0,49.908,49.9283,49.8877,49.9148,16355.0
2016-06-10 11:10:00,73.68,73.74,73.65,73.66,14786.0,49.9148,49.9554,49.8944,49.9012,14786.0
2016-06-10 11:15:00,73.66,73.68,73.56,73.62,15264.0,49.9012,49.9148,49.8335,49.8741,15264.0
2016-06-10 11:20:00,73.62,73.62,73.52,73.53,14999.0,49.8741,49.8741,49.8064,49.8131,14999.0
2016-06-10 11:25:00,73.53,73.55,73.39,73.47,14980.0,49.8131,49.8267,49.7183,49.7725,14980.0
2016-06-10 11:30:00,73.49,73.59,73.48,73.51,20632.0,49.7861,49.8538,49.7793,49.7996,20632.0
2016-06-10 11:35:00,73.51,73.53,73.47,73.47,62903.0,49.7996,49.8131,49.7725,49.7725,62903.0
2016-06-10 11:40:00,73.47,73.49,73.4,73.44,22403.0,49.7725,49.7861,49.7251,49.7522,22403.0
2016-06-10 11:45:00,73.44,73.52,73.41,73.42,19043.0,49.7522,49.8064,49.7319,49.7386,19043.0
2016-06-10 11:50:00,73.42,73.45,73.39,73.44,14938.0,49.7386,49.759,49.7183,49.7522,14938.0
2016-06-10 11:55:00,73.45,73.53,73.41,73.5,16904.0,49.759,49.8131,49.7319,49.7928,16904.0
2016-06-10 12:00:00,73.49,73.52,73.44,73.51,15188.0,49.7861,49.8064,49.7522,49.7996,15188.0
2016-06-10 12:05:00,73.51,73.51,73.4,73.4,18003.0,49.7996,49.7996,49.7251,49.7251,18003.0
2016-06-10 12:10:00,73.41,73.49,73.4,73.42,25649.0,49.7319,49.7861,49.7251,49.7386,25649.0
2016-06-10 12:15:00,73.44,73.46,73.29,73.3,25469.0,49.7522,49.7657,49.6506,49.6573,25469.0
2016-06-10 12:20:00,73.3,73.37,73.27,73.33,16480.0,49.6573,49.7048,49.637,49.6777,16480.0
2016-06-10 12:25:00,73.33,73.36,73.27,73.27,12664.0,49.6777,49.698,49.637,49.637,12664.0
2016-06-10 12:30:00,73.27,73.27,73.23,73.26,13047.0,49.637,49.637,49.6099,49.6302,13047.0
2016-06-10 12:35:00,73.26,73.32,73.25,73.3,13480.0,49.6302,49.6709,49.6235,49.6573,13480.0
2016-06-10 12:40:00,73.3,73.3,73.25,73.26,11450.0,49.6573,49.6573,49.6235,49.6302,11450.0
2016-06-10 12:45:00,73.26,73.3,73.22,73.27,19282.0,49.6302,49.6573,49.6031,49.637,19282.0
2016-06-10 12:50:00,73.28,73.3,73.26,73.3,13974.0,49.6438,49.6573,49.6302,49.6573,13974.0
2016-06-10 12:55:00,73.3,73.3,73.25,73.28,22915.0,49.6573,49.6573,49.6235,49.6438,22915.0
2016-06-10 13:00:00,73.28,73.3,73.27,73.29,17821.0,49.6438,49.6573,49.637,49.6506,17821.0
2016-06-10 13:05:00,73.29,73.31,73.24,73.29,12986.0,49.6506,49.6641,49.6167,49.6506,12986.0
2016-06-10 13:10:00,73.29,73.33,73.25,73.31,13491.0,49.6506,49.6777,49.6235,49.6641,13491.0
2016-06-10 13:15:00,73.31,73.38,73.31,73.36,8659.0,49.6641,49.7115,49.6641,49.698,8659.0
2016-06-10 13:20:00,73.37,73.42,73.35,73.4,12816.0,49.7048,49.7386,49.6912,49.7251,12816.0
2016-06-10 13:25:00,73.39,73.41,73.37,73.38,7193.0,49.7183,49.7319,49.7048,49.7115,7193.0
2016-06-10 13:30:00,73.38,73.39,73.3,73.3,10295.0,49.7115,49.7183,49.6573,49.6573,10295.0
2016-06-10 13:35:00,73.31,73.33,73.27,73.29,9904.0,49.6641,49.6777,49.637,49.6506,9904.0
2016-06-10 13:40:00,73.3,73.3,73.25,73.25,14182.0,49.6573,49.6573,49.6235,49.6235,14182.0
2016-06-10 13:45:00,73.24,73.25,73.2,73.21,25091.0,49.6167,49.6235,49.5896,49.5964,25091.0
2016-06-10 13:50:00,73.21,73.25,73.18,73.21,17627.0,49.5964,49.6235,49.576,49.5964,17627.0
2016-06-10 13:55:00,73.2,73.27,73.2,73.23,14158.0,49.5896,49.637,49.5896,49.6099,14158.0
2016-06-10 14:00:00,73.22,73.23,73.17,73.2,20731.0,49.6031,49.6099,49.5693,49.5896,20731.0
2016-06-10 14:05:00,73.2,73.25,73.16,73.19,26610.0,49.5896,49.6235,49.5625,49.5828,26610.0
2016-06-10 14:10:00,73.18,73.23,73.11,73.19,21856.0,49.576,49.6099,49.5286,49.5828,21856.0
2016-06-10 14:15:00,73.19,73.2,73.16,73.17,14556.0,49.5828,49.5896,49.5625,49.5693,14556.0
2016-06-10 14:20:00,73.17,73.25,73.16,73.25,27851.0,49.5693,49.6235,49.5625,49.6235,27851.0
2016-06-10 14:25:00,73.25,73.3,73.23,73.28,16024.0,49.6235,49.6573,49.6099,49.6438,16024.0
2016-06-10 14:30:00,73.28,73.29,73.22,73.24,16885.0,49.6438,49.6506,49.6031,49.6167,16885.0
2016-06-10 14:35:00,73.25,73.29,73.19,73.26,17784.0,49.6235,49.6506,49.5828,49.6302,17784.0
2016-06-10 14:40:00,73.26,73.28,73.22,73.25,12158.0,49.6302,49.6438,49.6031,49.6235,12158.0
2016-06-10 14:45:00,73.25,73.25,73.18,73.18,20328.0,49.6235,49.6235,49.576,49.576,20328.0
2016-06-10 14:50:00,73.18,73.18,73.13,73.16,27360.0,49.576,49.576,49.5422,49.5625,27360.0
2016-06-10 14:55:00,73.17,73.17,73.12,73.15,20032.0,49.5693,49.5693,49.5354,49.5557,20032.0
2016-06-10 15:00:00,73.15,73.16,73.07,73.12,23302.0,49.5557,49.5625,49.5015,49.5354,23302.0
2016-06-10 15:05:00,73.11,73.15,73.09,73.14,21862.0,49.5286,49.5557,49.5151,49.5489,21862.0
2016-06-10 15:10:00,73.14,73.14,73.07,73.09,24543.0,49.5489,49.5489,49.5015,49.5151,24543.0
2016-06-10 15:15:00,73.09,73.14,73.09,73.11,30343.0,49.5151,49.5489,49.5151,49.5286,30343.0
2016-06-10 15:20:00,73.11,73.17,73.1,73.16,26949.0,49.5286,49.5693,49.5218,49.5625,26949.0
2016-06-10 15:25:00,73.17,73.17,73.11,73.11,23692.0,49.5693,49.5693,49.5286,49.5286,23692.0
2016-06-10 15:30:00,73.11,73.22,73.11,73.2,33743.0,49.5286,49.6031,49.5286,49.5896,33743.0
2016-06-10 15:35:00,73.2,73.24,73.18,73.24,29463.0,49.5896,49.6167,49.576,49.6167,29463.0
2016-06-10 15:40:00,73.24,73.24,73.2,73.2,72648.0,49.6167,49.6167,49.5896,49.5896,72648.0
2016-06-10 15:45:00,73.2,73.41,73.2,73.39,79569.0,49.5896,49.7319,49.5896,49.7183,79569.0
2016-06-10 15:50:00,73.4,73.4,73.31,73.36,58665.0,49.7251,49.7251,49.6641,49.698,58665.0
2016-06-10 15:55:00,73.36,73.38,73.31,73.35,107844.0,49.698,49.7115,49.6641,49.6912,107844.0
2016-06-13 09:30:00,73.5,73.76,73.35,73.57,45125.0,49.7928,49.969,49.6912,49.8402,45125.0
2016-06-13 09:35:00,73.65,73.65,73.38,73.6,25289.0,49.8944,49.8944,49.7115,49.8606,25289.0
2016-06-13 09:40:00,73.54,73.62,73.46,73.58,32837.0,49.8199,49.8741,49.7657,49.847,32837.0
2016-06-13 09:45:00,73.62,73.62,73.39,73.46,51754.0,49.8741,49.8741,49.7183,49.7657,51754.0
2016-06-13 09:50:00,73.44,73.54,73.3,73.37,52210.0,49.7522,49.8199,49.6573,49.7048,52210.0
2016-06-13 09:55:00,73.36,73.63,73.35,73.62,38508.0,49.698,49.8809,49.6912,49.8741,38508.0
2016-06-13 10:00:00,73.62,73.68,73.57,73.66,29738.0,49.8741,49.9148,49.8402,49.9012,29738.0
2016-06-13 10:05:00,73.66,73.71,73.6,73.62,28647.0,49.9012,49.9351,49.8606,49.8741,28647.0
2016-06-13 10:10:00,73.61,73.64,73.55,73.6,26743.0,49.8673,49.8877,49.8267,49.8606,26743.0
2016-06-13 10:15:00,73.61,73.67,73.57,73.61,23365.0,49.8673,49.908,49.8402,49.8673,23365.0
2016-06-13 10:20:00,73.61,73.7,73.59,73.63,24777.0,49.8673,49.9283,49.8538,49.8809,24777.0
2016-06-13 10:25:00,73.64,73.76,73.61,73.75,31285.0,49.8877,49.969,49.8673,49.9622,31285.0
2016-06-13 10:30:00,73.76,73.81,73.68,73.7,21047.0,49.969,50.0028,49.9148,49.9283,21047.0
2016-06-13 10:35:00,73.7,73.73,73.66,73.7,27838.0,49.9283,49.9486,49.9012,49.9283,27838.0
2016-06-13 10:40:00,73.7,73.73,73.68,73.73,20918.0,49.9283,49.9486,49.9148,49.9486,20918.0
2016-06-13 10:45:00,73.74,73.75,73.68,73.72,20502.0,49.9554,49.9622,49.9148,49.9419,20502.0
2016-06-13 10:50:00,73.73,73.74,73.69,73.71,17487.0,49.9486,49.9554,49.9215,49.9351,17487.0
2016-06-13 10:55:00,73.7,73.78,73.69,73.77,23513.0,49.9283,49.9825,49.9215,49.9757,23513.0
2016-06-13 11:00:00,73.77,73.77,73.66,73.69,17081.0,49.9757,49.9757,49.9012,49.9215,17081.0
2016-06-13 11:05:00,73.69,73.69,73.6,73.66,20263.0,49.9215,49.9215,49.8606,49.9012,20263.0
2016-06-13 11:10:00,73.65,73.69,73.6,73.65,32277.0,49.8944,49.9215,49.8606,49.8944,32277.0
2016-06-13 11:15:00,73.64,73.69,73.64,73.64,17451.0,49.8877,49.9215,49.8877,49.8877,17451.0
2016-06-13 11:20:00,73.64,73.67,73.61,73.63,18643.0,49.8877,49.908,49.8673,49.8809,18643.0
2016-06-13 11:25:00,73.64,73.69,73.62,73.67,20750.0,49.8877,49.9215,49.8741,49.908,20750.0
2016-06-13 11:30:00,73.68,73.69,73.64,73.66,17874.0,49.9148,49.9215,49.8877,49.9012,17874.0
2016-06-13 11:35:00,73.66,73.68,73.56,73.56,19317.0,49.9012,49.9148,49.8335,49.8335,19317.0
2016-06-13 11:40:00,73.57,73.63,73.57,73.62,16943.0,49.8402,49.8809,49.8402,49.8741,16943.0
2016-06-13 11:45:00,73.62,73.68,73.62,73.66,15995.0,49.8741,49.9148,49.8741,49.9012,15995.0
2016-06-13 11:50:00,73.66,73.68,73.63,73.67,17257.0,49.9012,49.9148,49.8809,49.908,17257.0
2016-06-13 11:55:00,73.67,73.71,73.66,73.7,14208.0,49.908,49.9351,49.9012,49.9283,14208.0
2016-06-13 12:00:00,73.7,73.74,73.67,73.74,10411.0,49.9283,49.9554,49.908,49.9554,10411.0
2016-06-13 12:05:00,73.74,73.75,73.7,73.75,16627.0,49.9554,49.9622,49.9283,49.9622,16627.0
2016-06-13 12:10:00,73.74,73.77,73.73,73.76,12413.0,49.9554,49.9757,49.9486,49.969,12413.0
2016-06-13 12:15:00,73.76,73.79,73.74,73.75,18530.0,49.969,49.9893,49.9554,49.9622,18530.0
2016-06-13 12:20:00,73.75,73.84,73.74,73.79,33192.0,49.9622,50.0232,49.9554,49.9893,33192.0
2016-06-13 12:25:00,73.81,73.88,73.8,73.88,16730.0,50.0028,50.0503,49.9961,50.0503,16730.0
2016-06-13 12:30:00,73.88,73.9,73.83,73.86,13901.0,50.0503,50.0638,50.0164,50.0367,13901.0
2016-06-13 12:35:00,73.87,73.89,73.81,73.81,12973.0,50.0435,50.057,50.0028,50.0028,12973.0
2016-06-13 12:40:00,73.8,73.87,73.8,73.83,13467.0,49.9961,50.0435,49.9961,50.0164,13467.0
2016-06-13 12:45:00,73.85,73.87,73.83,73.87,7532.0,50.0299,50.0435,50.0164,50.0435,7532.0
2016-06-13 12:50:00,73.87,73.93,73.86,73.93,11834.0,50.0435,50.0841,50.0367,50.0841,11834.0
2016-06-13 12:55:00,73.92,73.96,73.9,73.91,15336.0,50.0774,50.1045,50.0638,50.0706,15336.0
2016-06-13 13:00:00,73.9,73.92,73.84,73.84,16364.0,50.0638,50.0774,50.0232,50.0232,16364.0
2016-06-13 13:05:00,73.83,73.85,73.82,73.84,7108.0,50.0164,50.0299,50.0096,50.0232,7108.0
2016-06-13 13:10:00,73.85,73.86,73.8,73.81,13636.0,50.0299,50.0367,49.9961,50.0028,13636.0
2016-06-13 13:15:00,73.8,73.82,73.69,73.71,17853.0,49.9961,50.0096,49.9215,49.9351,17853.0
2016-06-13 13:20:00,73.71,73.72,73.65,73.66,29602.0,49.9351,49.9419,49.8944,49.9012,29602.0
2016-06-13 13:25:00,73.65,73.67,73.64,73.66,9741.0,49.8944,49.908,49.8877,49.9012,9741.0
2016-06-13 13:30:00,73.67,73.67,73.59,73.62,16505.0,49.908,49.908,49.8538,49.8741,16505.0
2016-06-13 13:35:00,73.62,73.63,73.57,73.59,20898.0,49.8741,49.8809,49.8402,49.8538,20898.0
2016-06-13 13:40:00,73.59,73.67,73.57,73.67,19238.0,49.8538,49.908,49.8402,49.908,19238.0
2016-06-13 13:45:00,73.66,73.67,73.62,73.63,12632.0,49.9012,49.908,49.8741,49.8809,12632.0
2016-06-13 13:50:00,73.62,73.62,73.51,73.52,12891.0,49.8741,49.8741,49.7996,49.8064,12891.0
2016-06-13 13:55:00,73.52,73.58,73.48,73.58,21022.0,49.8064,49.847,49.7793,49.847,21022.0
2016-06-13 14:00:00,73.58,73.6,73.53,73.56,19343.0,49.847,49.8606,49.8131,49.8335,19343.0
2016-06-13 14:05:00,73.55,73.65,73.54,73.62,28665.0,49.8267,49.8944,49.8199,49.8741,28665.0
2016-06-13 14:10:00,73.63,73.7,73.63,73.69,19224.0,49.8809,49.9283,49.8809,49.9215,19224.0
2016-06-13 14:15:00,73.68,73.71,73.66,73.69,20447.0,49.9148,49.9351,49.9012,49.9215,20447.0
2016-06-13 14:20:00,73.69,73.69,73.62,73.68,11567.0,49.9215,49.9215,49.8741,49.9148,11567.0
2016-06-13 14:25:00,73.67,73.69,73.64,73.68,24299.0,49.908,49.9215,49.8877,49.9148,24299.0
2016-06-13 14:30:00,73.68,73.68,73.63,73.68,13750.0,49.9148,49.9148,49.8809,49.9148,13750.0
2016-06-13 14:35:00,73.68,73.7,73.65,73.67,32478.0,49.9148,49.9283,49.8944,49.908,32478.0
2016-06-13 14:40:00,73.67,73.74,73.66,73.72,42927.0,49.908,49.9554,49.9012,49.9419,42927.0
2016-06-13 14:45:00,73.71,73.71,73.66,73.66,15409.0,49.9351,49.9351,49.9012,49.9012,15409.0
2016-06-13 14:50:00,73.66,73.67,73.62,73.64,18339.0,49.9012,49.908,49.8741,49.8877,18339.0
2016-06-13 14:55:00,73.63,73.65,73.6,73.61,15899.0,49.8809,49.8944,49.8606,49.8673,15899.0
2016-06-13 15:00:00,73.61,73.62,73.57,73.59,29944.0,49.8673,49.8741,49.8402,49.8538,29944.0
2016-06-13 15:05:00,73.59,73.59,73.53,73.54,16887.0,49.8538,49.8538,49.8131,49.8199,16887.0
2016-06-13 15:10:00,73.54,73.55,73.46,73.47,22179.0,49.8199,49.8267,49.7657,49.7725,22179.0
2016-06-13 15:15:00,73.46,73.51,73.43,73.51,24773.0,49.7657,49.7996,49.7454,49.7996,24773.0
2016-06-13 15:20:00,73.51,73.52,73.47,73.48,37895.0,49.7996,49.8064,49.7725,49.7793,37895.0
2016-06-13 15:25:00,73.47,73.5,73.44,73.5,19022.0,49.7725,49.7928,49.7522,49.7928,19022.0
2016-06-13 15:30:00,73.49,73.56,73.48,73.55,31181.0,49.7861,49.8335,49.7793,49.8267,31181.0
2016-06-13 15:35:00,73.55,73.57,73.46,73.51,26486.0,49.8267,49.8402,49.7657,49.7996,26486.0
2016-06-13 15:40:00,73.5,73.5,73.43,73.44,36097.0,49.7928,49.7928,49.7454,49.7522,36097.0
2016-06-13 15:45:00,73.44,73.49,73.44,73.46,59199.0,49.7522,49.7861,49.7522,49.7657,59199.0
2016-06-13 15:50:00,73.45,73.47,73.41,73.43,76775.0,49.759,49.7725,49.7319,49.7454,76775.0
2016-06-13 15:55:00,73.43,73.46,73.38,73.4,270935.0,49.7454,49.7657,49.7115,49.7251,270935.0
2016-06-14 09:30:00,73.39,73.57,73.32,73.37,89259.0,49.7183,49.8402,49.6709,49.7048,89259.0
2016-06-14 09:35:00,73.38,73.51,73.19,73.46,52830.0,49.7115,49.7996,49.5828,49.7657,52830.0
2016-06-14 09:40:00,73.44,73.61,73.38,73.57,32631.0,49.7522,49.8673,49.7115,49.8402,32631.0
2016-06-14 09:45:00,73.59,73.67,73.47,73.48,23255.0,49.8538,49.908,49.7725,49.7793,23255.0
2016-06-14 09:50:00,73.5,73.61,73.42,73.45,24634.0,49.7928,49.8673,49.7386,49.759,24634.0
2016-06-14 09:55:00,73.45,73.5,73.4,73.48,52935.0,49.759,49.7928,49.7251,49.7793,52935.0
2016-06-14 10:00:00,73.49,73.52,73.42,73.48,34760.0,49.7861,49.8064,49.7386,49.7793,34760.0
2016-06-14 10:05:00,73.48,73.51,73.44,73.47,28683.0,49.7793,49.7996,49.7522,49.7725,28683.0
2016-06-14 10:10:00,73.47,73.56,73.47,73.5,37322.0,49.7725,49.8335,49.7725,49.7928,37322.0
2016-06-14 10:15:00,73.5,73.6,73.47,73.59,64855.0,49.7928,49.8606,49.7725,49.8538,64855.0
2016-06-14 10:20:00,73.6,73.61,73.5,73.54,134199.0,49.8606,49.8673,49.7928,49.8199,134199.0
2016-06-14 10:25:00,73.54,73.6,73.52,73.56,28463.0,49.8199,49.8606,49.8064,49.8335,28463.0
2016-06-14 10:30:00,73.58,73.58,73.47,73.5,32811.0,49.847,49.847,49.7725,49.7928,32811.0
2016-06-14 10:35:00,73.5,73.54,73.45,73.51,29374.0,49.7928,49.8199,49.759,49.7996,29374.0
2016-06-14 10:40:00,73.51,73.61,73.5,73.59,21276.0,49.7996,49.8673,49.7928,49.8538,21276.0
2016-06-14 10:45:00,73.59,73.61,73.52,73.55,22575.0,49.8538,49.8673,49.8064,49.8267,22575.0
2016-06-14 10:50:00,73.55,73.57,73.48,73.53,20304.0,49.8267,49.8402,49.7793,49.8131,20304.0
2016-06-14 10:55:00,73.54,73.58,73.53,73.57,24330.0,49.8199,49.847,49.8131,49.8402,24330.0
2016-06-14 11:00:00,73.57,73.63,73.52,73.63,31362.0,49.8402,49.8809,49.8064,49.8809,31362.0
2016-06-14 11:05:00,73.64,73.8,73.64,73.8,48143.0,49.8877,49.9961,49.8877,49.9961,48143.0
2016-06-14 11:10:00,73.8,73.89,73.76,73.76,34121.0,49.9961,50.057,49.969,49.969,34121.0
2016-06-14 11:15:00,73.75,73.75,73.65,73.66,42732.0,49.9622,49.9622,49.8944,49.9012,42732.0
2016-06-14 11:20:00,73.67,73.68,73.63,73.64,45004.0,49.908,49.9148,49.8809,49.8877,45004.0
2016-06-14 11:25:00,73.65,73.66,73.56,73.6,70270.0,49.8944,49.9012,49.8335,49.8606,70270.0
2016-06-14 11:30:00,73.6,73.62,73.48,73.52,41670.0,49.8606,49.8741,49.7793,49.8064,41670.0
2016-06-14 11:35:00,73.53,73.56,73.49,73.55,41698.0,49.8131,49.8335,49.7861,49.8267,41698.0
2016-06-14 11:40:00,73.55,73.59,73.54,73.58,36873.0,49.8267,49.8538,49.8199,49.847,36873.0
2016-06-14 11:45:00,73.58,73.59,73.49,73.52,42368.0,49.847,49.8538,49.7861,49.8064,42368.0
2016-06-14 11:50:00,73.52,73.53,73.5,73.52,31954.0,49.8064,49.8131,49.7928,49.8064,31954.0
2016-06-14 11:55:00,73.52,73.55,73.49,73.54,38849.0,49.8064,49.8267,49.7861,49.8199,38849.0
2016-06-14 12:00:00,73.55,73.62,73.54,73.58,454387.0,49.8267,49.8741,49.8199,49.847,454387.0
2016-06-14 12:05:00,73.58,73.59,73.51,73.52,20251.0,49.847,49.8538,49.7996,49.8064,20251.0
2016-06-14 12:10:00,73.52,73.58,73.51,73.58,29472.0,49.8064,49.847,49.7996,49.847,29472.0
2016-06-14 12:15:00,73.58,73.64,73.56,73.58,41804.0,49.847,49.8877,49.8335,49.847,41804.0
2016-06-14 12:20:00,73.58,73.6,73.57,73.59,37688.0,49.847,49.8606,49.8402,49.8538,37688.0
2016-06-14 12:25:00,73.59,73.69,73.58,73.69,28746.0,49.8538,49.9215,49.847,49.9215,28746.0
2016-06-14 12:30:00,73.68,73.69,73.61,73.62,36767.0,49.9148,49.9215,49.8673,49.8741,36767.0
2016-06-14 12:35:00,73.61,73.63,73.58,73.59,23020.0,49.8673,49.8809,49.847,49.8538,23020.0
2016-06-14 12:40:00,73.59,73.59,73.51,73.53,31084.0,49.8538,49.8538,49.7996,49.8131,31084.0
2016-06-14 12:45:00,73.53,73.53,73.51,73.53,24614.0,49.8131,49.8131,49.7996,49.8131,24614.0
2016-06-14 12:50:00,73.52,73.55,73.51,73.53,24716.0,49.8064,49.8267,49.7996,49.8131,24716.0
2016-06-14 12:55:00,73.53,73.54,73.47,73.52,46164.0,49.8131,49.8199,49.7725,49.8064,46164.0
2016-06-14 13:00:00,73.52,73.54,73.49,73.52,62815.0,49.8064,49.8199,49.7861,49.8064,62815.0
2016-06-14 13:05:00,73.52,73.53,73.46,73.47,45614.0,49.8064,49.8131,49.7657,49.7725,45614.0
2016-06-14 13:10:00,73.48,73.48,73.41,73.43,30171.0,49.7793,49.7793,49.7319,49.7454,30171.0
2016-06-14 13:15:00,73.44,73.47,73.41,73.47,29960.0,49.7522,49.7725,49.7319,49.7725,29960.0
2016-06-14 13:20:00,73.47,73.54,73.46,73.53,39528.0,49.7725,49.8199,49.7657,49.8131,39528.0
2016-06-14 13:25:00,73.54,73.57,73.52,73.53,55702.0,49.8199,49.8402,49.8064,49.8131,55702.0
2016-06-14 13:30:00,73.53,73.59,73.52,73.57,40723.0,49.8131,49.8538,49.8064,49.8402,40723.0
2016-06-14 13:35:00,73.58,73.59,73.54,73.56,26686.0,49.847,49.8538,49.8199,49.8335,26686.0
2016-06-14 13:40:00,73.56,73.56,73.51,73.55,60104.0,49.8335,49.8335,49.7996,49.8267,60104.0
2016-06-14 13:45:00,73.54,73.54,73.46,73.47,53888.0,49.8199,49.8199,49.7657,49.7725,53888.0
2016-06-14 13:50:00,73.48,73.49,73.41,73.43,52755.0,49.7793,49.7861,49.7319,49.7454,52755.0
2016-06-14 13:55:00,73.42,73.43,73.4,73.41,35112.0,49.7386,49.7454,49.7251,49.7319,35112.0
2016-06-14 14:00:00,73.41,73.43,73.36,73.4,72956.0,49.7319,49.7454,49.698,49.7251,72956.0
2016-06-14 14:05:00,73.4,73.43,73.35,73.37,30887.0,49.7251,49.7454,49.6912,49.7048,30887.0
2016-06-14 14:10:00,73.37,73.42,73.35,73.4,50956.0,49.7048,49.7386,49.6912,49.7251,50956.0
2016-06-14 14:15:00,73.39,73.4,73.35,73.38,143497.0,49.7183,49.7251,49.6912,49.7115,143497.0
2016-06-14 14:20:00,73.37,73.42,73.36,73.42,40223.0,49.7048,49.7386,49.698,49.7386,40223.0
2016-06-14 14:25:00,73.42,73.51,73.41,73.5,50434.0,49.7386,49.7996,49.7319,49.7928,50434.0
2016-06-14 14:30:00,73.5,73.52,73.46,73.47,43684.0,49.7928,49.8064,49.7657,49.7725,43684.0
2016-06-14 14:35:00,73.47,73.47,73.41,73.45,60180.0,49.7725,49.7725,49.7319,49.759,60180.0
2016-06-14 14:40:00,73.46,73.49,73.42,73.48,57189.0,49.7657,49.7861,49.7386,49.7793,57189.0
2016-06-14 14:45:00,73.48,73.49,73.42,73.45,45122.0,49.7793,49.7861,49.7386,49.759,45122.0
2016-06-14 14:50:00,73.45,73.48,73.44,73.47,72055.0,49.759,49.7793,49.7522,49.7725,72055.0
2016-06-14 14:55:00,73.46,73.48,73.42,73.44,80450.0,49.7657,49.7793,49.7386,49.7522,80450.0
2016-06-14 15:00:00,73.45,73.52,73.41,73.51,74390.0,49.759,49.8064,49.7319,49.7996,74390.0
2016-06-14 15:05:00,73.5,73.59,73.5,73.52,43777.0,49.7928,49.8538,49.7928,49.8064,43777.0
2016-06-14 15:10:00,73.51,73.52,73.46,73.5,53900.0,49.7996,49.8064,49.7657,49.7928,53900.0
2016-06-14 15:15:00,73.5,73.57,73.5,73.51,43110.0,49.7928,49.8402,49.7928,49.7996,43110.0
2016-06-14 15:20:00,73.51,73.54,73.44,73.45,59389.0,49.7996,49.8199,49.7522,49.759,59389.0
2016-06-14 15:25:00,73.45,73.55,73.43,73.55,50060.0,49.759,49.8267,49.7454,49.8267,50060.0
2016-06-14 15:30:00,73.54,73.61,73.51,73.58,79321.0,49.8199,49.8673,49.7996,49.847,79321.0
2016-06-14 15:35:00,73.59,73.59,73.51,73.54,65008.0,49.8538,49.8538,49.7996,49.8199,65008.0
2016-06-14 15:40:00,73.54,73.58,73.49,73.55,80314.0,49.8199,49.847,49.7861,49.8267,80314.0
2016-06-14 15:45:00,73.54,73.56,73.45,73.46,108776.0,49.8199,49.8335,49.759,49.7657,108776.0
2016-06-14 15:50:00,73.46,73.56,73.46,73.56,119364.0,49.7657,49.8335,49.7657,49.8335,119364.0
2016-06-14 15:55:00,73.57,73.7,73.56,73.69,277894.0,49.8402,49.9283,49.8335,49.9215,277894.0
2016-06-15 09:30:00,73.79,73.84,73.64,73.84,49585.0,49.9893,50.0232,49.8877,50.0232,49585.0
2016-06-15 09:35:00,73.85,74.0,73.73,73.79,31984.0,50.0299,50.1316,49.9486,49.9893,31984.0
2016-06-15 09:40:00,73.81,73.88,73.65,73.7,26195.0,50.0028,50.0503,49.8944,49.9283,26195.0
2016-06-15 09:45:00,73.72,73.8,73.62,73.66,34235.0,49.9419,49.9961,49.8741,49.9012,34235.0
2016-06-15 09:50:00,73.61,73.69,73.58,73.62,13420.0,49.8673,49.9215,49.847,49.8741,13420.0
2016-06-15 09:55:00,73.61,73.68,73.53,73.6,16757.0,49.8673,49.9148,49.8131,49.8606,16757.0
2016-06-15 10:00:00,73.62,73.64,73.5,73.58,33029.0,49.8741,49.8877,49.7928,49.847,33029.0
2016-06-15 10:05:00,73.57,73.64,73.54,73.57,23013.0,49.8402,49.8877,49.8199,49.8402,23013.0
2016-06-15 10:10:00,73.57,73.57,73.45,73.51,36822.0,49.8402,49.8402,49.759,49.7996,36822.0
2016-06-15 10:15:00,73.51,73.54,73.45,73.48,21549.0,49.7996,49.8199,49.759,49.7793,21549.0
2016-06-15 10:20:00,73.49,73.52,73.47,73.49,14824.0,49.7861,49.8064,49.7725,49.7861,14824.0
2016-06-15 10:25:00,73.49,73.51,73.45,73.49,21806.0,49.7861,49.7996,49.759,49.7861,21806.0
2016-06-15 10:30:00,73.5,73.55,73.46,73.54,41922.0,49.7928,49.8267,49.7657,49.8199,41922.0
2016-06-15 10:35:00,73.53,73.6,73.52,73.58,64130.0,49.8131,49.8606,49.8064,49.847,64130.0
2016-06-15 10:40:00,73.57,73.59,73.48,73.52,31631.0,49.8402,49.8538,49.7793,49.8064,31631.0
2016-06-15 10:45:00,73.5,73.54,73.48,73.49,18751.0,49.7928,49.8199,49.7793,49.7861,18751.0
2016-06-15 10:50:00,73.48,73.51,73.32,73.33,62915.0,49.7793,49.7996,49.6709,49.6777,62915.0
2016-06-15 10:55:00,73.33,73.4,73.33,73.36,79587.0,49.6777,49.7251,49.6777,49.698,79587.0
2016-06-15 11:00:00,73.36,73.39,73.3,73.31,83774.0,49.698,49.7183,49.6573,49.6641,83774.0
2016-06-15 11:05:00,73.31,73.31,73.25,73.26,42260.0,49.6641,49.6641,49.6235,49.6302,42260.0
2016-06-15 11:10:00,73.26,73.33,73.25,73.27,37702.0,49.6302,49.6777,49.6235,49.637,37702.0
2016-06-15 11:15:00,73.27,73.31,73.24,73.31,33832.0,49.637,49.6641,49.6167,49.6641,33832.0
2016-06-15 11:20:00,73.31,73.39,73.29,73.39,33105.0,49.6641,49.7183,49.6506,49.7183,33105.0
2016-06-15 11:25:00,73.39,73.5,73.39,73.48,14858.0,49.7183,49.7928,49.7183,49.7793,14858.0
2016-06-15 11:30:00,73.49,73.54,73.46,73.53,14844.0,49.7861,49.8199,49.7657,49.8131,14844.0
2016-06-15 11:35:00,73.53,73.55,73.49,73.49,13286.0,49.8131,49.8267,49.7861,49.7861,13286.0
2016-06-15 11:40:00,73.52,73.56,73.51,73.51,13666.0,49.8064,49.8335,49.7996,49.7996,13666.0
2016-06-15 11:45:00,73.52,73.54,73.38,73.41,21588.0,49.8064,49.8199,49.7115,49.7319,21588.0
2016-06-15 11:50:00,73.42,73.45,73.39,73.45,25701.0,49.7386,49.759,49.7183,49.759,25701.0
2016-06-15 11:55:00,73.44,73.44,73.39,73.43,21233.0,49.7522,49.7522,49.7183,49.7454,21233.0
2016-06-15 12:00:00,73.43,73.48,73.42,73.47,11197.0,49.7454,49.7793,49.7386,49.7725,11197.0
2016-06-15 12:05:00,73.48,73.52,73.45,73.51,14264.0,49.7793,49.8064,49.759,49.7996,14264.0
2016-06-15 12:10:00,73.51,73.54,73.5,73.51,10541.0,49.7996,49.8199,49.7928,49.7996,10541.0
2016-06-15 12:15:00,73.51,73.52,73.45,73.48,15790.0,49.7996,49.8064,49.759,49.7793,15790.0
2016-06-15 12:20:00,73.48,73.48,73.42,73.43,33249.0,49.7793,49.7793,49.7386,49.7454,33249.0
2016-06-15 12:25:00,73.43,73.46,73.39,73.42,11323.0,49.7454,49.7657,49.7183,49.7386,11323.0
2016-06-15 12:30:00,73.41,73.46,73.41,73.44,38984.0,49.7319,49.7657,49.7319,49.7522,38984.0
2016-06-15 12:35:00,73.44,73.44,73.37,73.37,36997.0,49.7522,49.7522,49.7048,49.7048,36997.0
2016-06-15 12:40:00,73.37,73.48,73.37,73.47,32185.0,49.7048,49.7793,49.7048,49.7725,32185.0
2016-06-15 12:45:00,73.46,73.5,73.45,73.5,31672.0,49.7657,49.7928,49.759,49.7928,31672.0
2016-06-15 12:50:00,73.5,73.53,73.49,73.52,17588.0,49.7928,49.8131,49.7861,49.8064,17588.0
2016-06-15 12:55:00,73.52,73.61,73.5,73.55,66053.0,49.8064,49.8673,49.7928,49.8267,66053.0
2016-06-15 13:00:00,73.56,73.57,73.52,73.52,37793.0,49.8335,49.8402,49.8064,49.8064,37793.0
2016-06-15 13:05:00,73.52,73.53,73.45,73.46,15234.0,49.8064,49.8131,49.759,49.7657,15234.0
2016-06-15 13:10:00,73.45,73.5,73.44,73.45,29966.0,49.759,49.7928,49.7522,49.759,29966.0
2016-06-15 13:15:00,73.45,73.48,73.43,73.46,62821.0,49.759,49.7793,49.7454,49.7657,62821.0
2016-06-15 13:20:00,73.46,73.48,73.45,73.47,7718.0,49.7657,49.7793,49.759,49.7725,7718.0
2016-06-15 13:25:00,73.48,73.51,73.46,73.51,11496.0,49.7793,49.7996,49.7657,49.7996,11496.0
2016-06-15 13:30:00,73.5,73.55,73.49,73.54,22824.0,49.7928,49.8267,49.7861,49.8199,22824.0
2016-06-15 13:35:00,73.54,73.54,73.48,73.48,29431.0,49.8199,49.8199,49.7793,49.7793,29431.0
2016-06-15 13:40:00,73.49,73.62,73.46,73.61,24354.0,49.7861,49.8741,49.7657,49.8673,24354.0
2016-06-15 13:45:00,73.61,73.65,73.61,73.64,15017.0,49.8673,49.8944,49.8673,49.8877,15017.0
2016-06-15 13:50:00,73.65,73.69,73.63,73.69,16108.0,49.8944,49.9215,49.8809,49.9215,16108.0
2016-06-15 13:55:00,73.69,73.75,73.67,73.67,27513.0,49.9215,49.9622,49.908,49.908,27513.0
2016-06-15 14:00:00,73.7,74.0,73.68,73.88,57008.0,49.9283,50.1316,49.9148,50.0503,57008.0
2016-06-15 14:05:00,73.9,73.98,73.81,73.83,19547.0,50.0638,50.118,50.0028,50.0164,19547.0
2016-06-15 14:10:00,73.83,73.88,73.8,73.87,31330.0,50.0164,50.0503,49.9961,50.0435,31330.0
2016-06-15 14:15:00,73.86,73.98,73.84,73.94,31773.0,50.0367,50.118,50.0232,50.0909,31773.0
2016-06-15 14:20:00,73.96,73.99,73.91,73.98,26039.0,50.1045,50.1248,50.0706,50.118,26039.0
2016-06-15 14:25:00,73.99,74.0,73.95,73.95,32020.0,50.1248,50.1316,50.0977,50.0977,32020.0
2016-06-15 14:30:00,73.96,73.99,73.89,73.96,59048.0,50.1045,50.1248,50.057,50.1045,59048.0
2016-06-15 14:35:00,73.96,73.98,73.9,73.95,31473.0,50.1045,50.118,50.0638,50.0977,31473.0
2016-06-15 14:40:00,73.95,74.03,73.94,74.01,34886.0,50.0977,50.1519,50.0909,50.1383,34886.0
2016-06-15 14:45:00,74.02,74.13,73.98,74.12,39827.0,50.1451,50.2196,50.118,50.2128,39827.0
2016-06-15 14:50:00,74.11,74.11,73.98,73.99,35345.0,50.2061,50.2061,50.118,50.1248,35345.0
2016-06-15 14:55:00,73.99,74.01,73.95,73.99,32870.0,50.1248,50.1383,50.0977,50.1248,32870.0
2016-06-15 15:00:00,73.98,73.98,73.92,73.96,33454.0,50.118,50.118,50.0774,50.1045,33454.0
2016-06-15 15:05:00,73.96,73.98,73.95,73.95,23432.0,50.1045,50.118,50.0977,50.0977,23432.0
2016-06-15 15:10:00,73.95,74.0,73.95,73.99,35499.0,50.0977,50.1316,50.0977,50.1248,35499.0
2016-06-15 15:15:00,73.98,73.99,73.94,73.99,33202.0,50.118,50.1248,50.0909,50.1248,33202.0
2016-06-15 15:20:00,73.98,74.01,73.98,73.98,29127.0,50.118,50.1383,50.118,50.118,29127.0
2016-06-15 15:25:00,73.98,74.0,73.97,74.0,32086.0,50.118,50.1316,50.1112,50.1316,32086.0
2016-06-15 15:30:00,73.99,74.02,73.97,74.0,47746.0,50.1248,50.1451,50.1112,50.1316,47746.0
2016-06-15 15:35:00,74.0,74.01,73.84,73.87,80721.0,50.1316,50.1383,50.0232,50.0435,80721.0
2016-06-15 15:40:00,73.86,73.86,73.73,73.74,56515.0,50.0367,50.0367,49.9486,49.9554,56515.0
2016-06-15 15:45:00,73.73,73.73,73.65,73.67,66083.0,49.9486,49.9486,49.8944,49.908,66083.0
2016-06-15 15:50:00,73.67,73.68,73.57,73.6,71791.0,49.908,49.9148,49.8402,49.8606,71791.0
2016-06-15 15:55:00,73.59,73.74,73.58,73.71,127949.0,49.8538,49.9554,49.847,49.9351,127949.0
2016-06-16 09:30:00,73.42,73.78,73.15,73.52,93532.0,49.7386,49.9825,49.5557,49.8064,93532.0
2016-06-16 09:35:00,73.47,73.56,73.26,73.33,41127.0,49.7725,49.8335,49.6302,49.6777,41127.0
2016-06-16 09:40:00,73.32,73.37,73.25,73.28,54382.0,49.6709,49.7048,49.6235,49.6438,54382.0
2016-06-16 09:45:00,73.26,73.32,73.03,73.1,52019.0,49.6302,49.6709,49.4744,49.5218,52019.0
2016-06-16 09:50:00,73.09,73.13,73.01,73.11,58758.0,49.5151,49.5422,49.4609,49.5286,58758.0
2016-06-16 09:55:00,73.07,73.21,73.07,73.2,36335.0,49.5015,49.5964,49.5015,49.5896,36335.0
2016-06-16 10:00:00,73.16,73.3,73.16,73.27,45068.0,49.5625,49.6573,49.5625,49.637,45068.0
2016-06-16 10:05:00,73.28,73.42,73.23,73.38,50741.0,49.6438,49.7386,49.6099,49.7115,50741.0
2016-06-16 10:10:00,73.37,73.39,73.21,73.22,72456.0,49.7048,49.7183,49.5964,49.6031,72456.0
2016-06-16 10:15:00,73.21,73.29,73.17,73.21,39788.0,49.5964,49.6506,49.5693,49.5964,39788.0
2016-06-16 10:20:00,73.21,73.36,73.17,73.24,23000.0,49.5964,49.698,49.5693,49.6167,23000.0
2016-06-16 10:25:00,73.24,73.27,73.18,73.2,21121.0,49.6167,49.637,49.576,49.5896,21121.0
2016-06-16 10:30:00,73.21,73.31,73.14,73.28,38834.0,49.5964,49.6641,49.5489,49.6438,38834.0
2016-06-16 10:35:00,73.28,73.39,73.22,73.29,39066.0,49.6438,49.7183,49.6031,49.6506,39066.0
2016-06-16 10:40:00,73.28,73.46,73.28,73.46,20370.0,49.6438,49.7657,49.6438,49.7657,20370.0
2016-06-16 10:45:00,73.46,73.47,73.42,73.45,21202.0,49.7657,49.7725,49.7386,49.759,21202.0
2016-06-16 10:50:00,73.46,73.47,73.41,73.43,27249.0,49.7657,49.7725,49.7319,49.7454,27249.0
2016-06-16 10:55:00,73.44,73.51,73.43,73.51,18588.0,49.7522,49.7996,49.7454,49.7996,18588.0
2016-06-16 11:00:00,73.51,73.62,73.47,73.6,34814.0,49.7996,49.8741,49.7725,49.8606,34814.0
2016-06-16 11:05:00,73.59,73.65,73.56,73.63,22424.0,49.8538,49.8944,49.8335,49.8809,22424.0
2016-06-16 11:10:00,73.63,73.63,73.52,73.61,28929.0,49.8809,49.8809,49.8064,49.8673,28929.0
2016-06-16 11:15:00,73.61,73.61,73.52,73.52,15532.0,49.8673,49.8673,49.8064,49.8064,15532.0
2016-06-16 11:20:00,73.52,73.54,73.45,73.54,24478.0,49.8064,49.8199,49.759,49.8199,24478.0
2016-06-16 11:25:00,73.53,73.73,73.51,73.72,16411.0,49.8131,49.9486,49.7996,49.9419,16411.0
2016-06-16 11:30:00,73.72,73.76,73.67,73.67,28536.0,49.9419,49.969,49.908,49.908,28536.0
2016-06-16 11:35:00,73.67,73.75,73.66,73.72,32056.0,49.908,49.9622,49.9012,49.9419,32056.0
2016-06-16 11:40:00,73.73,73.74,73.63,73.64,23984.0,49.9486,49.9554,49.8809,49.8877,23984.0
2016-06-16 11:45:00,73.66,73.71,73.64,73.69,42608.0,49.9012,49.9351,49.8877,49.9215,42608.0
2016-06-16 11:50:00,73.7,73.75,73.64,73.72,47028.0,49.9283,49.9622,49.8877,49.9419,47028.0
2016-06-16 11:55:00,73.72,73.74,73.58,73.59,40835.0,49.9419,49.9554,49.847,49.8538,40835.0
2016-06-16 12:00:00,73.59,73.68,73.57,73.68,19610.0,49.8538,49.9148,49.8402,49.9148,19610.0
2016-06-16 12:05:00,73.69,73.7,73.63,73.69,25738.0,49.9215,49.9283,49.8809,49.9215,25738.0
2016-06-16 12:10:00,73.69,73.72,73.66,73.71,23004.0,49.9215,49.9419,49.9012,49.9351,23004.0
2016-06-16 12:15:00,73.7,73.86,73.69,73.82,50275.0,49.9283,50.0367,49.9215,50.0096,50275.0
2016-06-16 12:20:00,73.82,73.92,73.8,73.91,19297.0,50.0096,50.0774,49.9961,50.0706,19297.0
2016-06-16 12:25:00,73.91,73.95,73.86,73.89,23450.0,50.0706,50.0977,50.0367,50.057,23450.0
2016-06-16 12:30:00,73.9,73.97,73.86,73.91,57717.0,50.0638,50.1112,50.0367,50.0706,57717.0
2016-06-16 12:35:00,73.91,74.02,73.9,74.01,26561.0,50.0706,50.1451,50.0638,50.1383,26561.0
2016-06-16 12:40:00,74.0,74.12,73.99,74.11,23027.0,50.1316,50.2128,50.1248,50.2061,23027.0
2016-06-16 12:45:00,74.13,74.14,74.02,74.04,11595.0,50.2196,50.2264,50.1451,50.1586,11595.0
2016-06-16 12:50:00,74.04,74.05,73.95,73.99,18048.0,50.1586,50.1654,50.0977,50.1248,18048.0
2016-06-16 12:55:00,73.98,74.07,73.98,74.07,37503.0,50.118,50.179,50.118,50.179,37503.0
2016-06-16 13:00:00,74.06,74.08,73.98,73.98,44771.0,50.1722,50.1857,50.118,50.118,44771.0
2016-06-16 13:05:00,73.99,73.99,73.84,73.89,22346.0,50.1248,50.1248,50.0232,50.057,22346.0
2016-06-16 13:10:00,73.88,73.91,73.78,73.78,26886.0,50.0503,50.0706,49.9825,49.9825,26886.0
2016-06-16 13:15:00,73.79,73.83,73.73,73.82,21312.0,49.9893,50.0164,49.9486,50.0096,21312.0
2016-06-16 13:20:00,73.82,73.85,73.75,73.75,26996.0,50.0096,50.0299,49.9622,49.9622,26996.0
2016-06-16 13:25:00,73.76,73.84,73.73,73.75,27285.0,49.969,50.0232,49.9486,49.9622,27285.0
2016-06-16 13:30:00,73.76,73.78,73.71,73.73,28462.0,49.969,49.9825,49.9351,49.9486,28462.0
2016-06-16 13:35:00,73.74,73.86,73.72,73.86,15215.0,49.9554,50.0367,49.9419,50.0367,15215.0
2016-06-16 13:40:00,73.85,73.9,73.83,73.84,14100.0,50.0299,50.0638,50.0164,50.0232,14100.0
2016-06-16 13:45:00,73.84,73.85,73.7,73.77,15062.0,50.0232,50.0299,49.9283,49.9757,15062.0
2016-06-16 13:50:00,73.77,73.77,73.62,73.7,35087.0,49.9757,49.9757,49.8741,49.9283,35087.0
2016-06-16 13:55:00,73.69,73.73,73.66,73.68,16809.0,49.9215,49.9486,49.9012,49.9148,16809.0
2016-06-16 14:00:00,73.68,73.78,73.68,73.78,14736.0,49.9148,49.9825,49.9148,49.9825,14736.0
2016-06-16 14:05:00,73.78,73.78,73.71,73.73,26490.0,49.9825,49.9825,49.9351,49.9486,26490.0
2016-06-16 14:10:00,73.71,73.85,73.71,73.83,16389.0,49.9351,50.0299,49.9351,50.0164,16389.0
2016-06-16 14:15:00,73.84,73.9,73.81,73.87,17774.0,50.0232,50.0638,50.0028,50.0435,17774.0
2016-06-16 14:20:00,73.87,73.93,73.84,73.89,16383.0,50.0435,50.0841,50.0232,50.057,16383.0
2016-06-16 14:25:00,73.89,73.92,73.85,73.86,20403.0,50.057,50.0774,50.0299,50.0367,20403.0
2016-06-16 14:30:00,73.86,73.9,73.81,73.83,20899.0,50.0367,50.0638,50.0028,50.0164,20899.0
2016-06-16 14:35:00,73.83,73.88,73.82,73.85,15353.0,50.0164,50.0503,50.0096,50.0299,15353.0
2016-06-16 14:40:00,73.85,73.91,73.84,73.9,13905.0,50.0299,50.0706,50.0232,50.0638,13905.0
2016-06-16 14:45:00,73.92,73.94,73.89,73.93,13449.0,50.0774,50.0909,50.057,50.0841,13449.0
2016-06-16 14:50:00,73.94,73.99,73.89,73.97,41118.0,50.0909,50.1248,50.057,50.1112,41118.0
2016-06-16 14:55:00,73.97,73.98,73.88,73.89,20018.0,50.1112,50.118,50.0503,50.057,20018.0
2016-06-16 15:00:00,73.89,73.89,73.8,73.81,16395.0,50.057,50.057,49.9961,50.0028,16395.0
2016-06-16 15:05:00,73.8,73.86,73.78,73.85,31043.0,49.9961,50.0367,49.9825,50.0299,31043.0
2016-06-16 15:10:00,73.85,73.89,73.84,73.85,32749.0,50.0299,50.057,50.0232,50.0299,32749.0
2016-06-16 15:15:00,73.86,73.92,73.83,73.88,38369.0,50.0367,50.0774,50.0164,50.0503,38369.0
2016-06-16 15:20:00,73.89,73.89,73.73,73.79,61460.0,50.057,50.057,49.9486,49.9893,61460.0
2016-06-16 15:25:00,73.78,73.79,73.7,73.72,33357.0,49.9825,49.9893,49.9283,49.9419,33357.0
2016-06-16 15:30:00,73.72,73.79,73.72,73.77,34423.0,49.9419,49.9893,49.9419,49.9757,34423.0
2016-06-16 15:35:00,73.77,73.87,73.75,73.86,48553.0,49.9757,50.0435,49.9622,50.0367,48553.0
2016-06-16 15:40:00,73.87,73.88,73.8,73.87,37898.0,50.0435,50.0503,49.9961,50.0435,37898.0
2016-06-16 15:45:00,73.87,73.9,73.83,73.89,82225.0,50.0435,50.0638,50.0164,50.057,82225.0
2016-06-16 15:50:00,73.88,73.89,73.83,73.86,53660.0,50.0503,50.057,50.0164,50.0367,53660.0
2016-06-16 15:55:00,73.86,73.89,73.84,73.89,121300.0,50.0367,50.057,50.0232,50.057,121300.0
2016-06-17 09:30:00,73.84,73.94,73.8,73.84,29143.0,50.0232,50.0909,49.9961,50.0232,29143.0
2016-06-17 09:35:00,73.82,73.95,73.67,73.92,555218.0,50.0096,50.0977,49.908,50.0774,555218.0
2016-06-17 09:40:00,73.88,74.07,73.87,74.0,34124.0,50.0503,50.179,50.0435,50.1316,34124.0
2016-06-17 09:45:00,74.03,74.03,73.77,73.9,61158.0,50.1519,50.1519,49.9757,50.0638,61158.0
2016-06-17 09:50:00,73.91,74.08,73.87,74.05,43900.0,50.0706,50.1857,50.0435,50.1654,43900.0
2016-06-17 09:55:00,74.04,74.4,74.04,74.33,101777.0,50.1586,50.4025,50.1586,50.3551,101777.0
2016-06-17 10:00:00,74.34,74.37,74.04,74.08,78315.0,50.3619,50.3822,50.1586,50.1857,78315.0
2016-06-17 10:05:00,74.07,74.28,74.07,74.18,29147.0,50.179,50.3212,50.179,50.2535,29147.0
2016-06-17 10:10:00,74.18,74.24,73.99,74.0,38539.0,50.2535,50.2941,50.1248,50.1316,38539.0
2016-06-17 10:15:00,73.99,74.09,73.97,74.01,19588.0,50.1248,50.1925,50.1112,50.1383,19588.0
2016-06-17 10:20:00,74.02,74.1,73.99,74.06,17366.0,50.1451,50.1993,50.1248,50.1722,17366.0
2016-06-17 10:25:00,74.05,74.07,73.93,73.94,43776.0,50.1654,50.179,50.0841,50.0909,43776.0
2016-06-17 10:30:00,73.94,73.97,73.87,73.93,51760.0,50.0909,50.1112,50.0435,50.0841,51760.0
2016-06-17 10:35:00,73.93,73.95,73.81,73.85,110418.0,50.0841,50.0977,50.0028,50.0299,110418.0
2016-06-17 10:40:00,73.85,73.85,73.62,73.62,35282.0,50.0299,50.0299,49.8741,49.8741,35282.0
2016-06-17 10:45:00,73.62,73.81,73.62,73.77,40567.0,49.8741,50.0028,49.8741,49.9757,40567.0
2016-06-17 10:50:00,73.76,73.83,73.73,73.81,55953.0,49.969,50.0164,49.9486,50.0028,55953.0
2016-06-17 10:55:00,73.8,73.83,73.75,73.77,38820.0,49.9961,50.0164,49.9622,49.9757,38820.0
2016-06-17 11:00:00,73.77,73.8,73.63,73.63,85487.0,49.9757,49.9961,49.8809,49.8809,85487.0
2016-06-17 11:05:00,73.63,73.7,73.58,73.7,25115.0,49.8809,49.9283,49.847,49.9283,25115.0
2016-06-17 11:10:00,73.69,73.77,73.65,73.77,25877.0,49.9215,49.9757,49.8944,49.9757,25877.0
2016-06-17 11:15:00,73.77,73.82,73.7,73.72,20105.0,49.9757,50.0096,49.9283,49.9419,20105.0
2016-06-17 11:20:00,73.71,73.78,73.66,73.73,47449.0,49.9351,49.9825,49.9012,49.9486,47449.0
2016-06-17 11:25:00,73.72,73.75,73.64,73.7,27758.0,49.9419,49.9622,49.8877,49.9283,27758.0
2016-06-17 11:30:00,73.69,73.79,73.66,73.72,37176.0,49.9215,49.9893,49.9012,49.9419,37176.0
2016-06-17 11:35:00,73.72,73.72,73.65,73.68,61565.0,49.9419,49.9419,49.8944,49.9148,61565.0
2016-06-17 11:40:00,73.67,73.72,73.64,73.66,107561.0,49.908,49.9419,49.8877,49.9012,107561.0
2016-06-17 11:45:00,73.66,73.83,73.65,73.83,35357.0,49.9012,50.0164,49.8944,50.0164,35357.0
2016-06-17 11:50:00,73.84,73.94,73.84,73.92,44959.0,50.0232,50.0909,50.0232,50.0774,44959.0
2016-06-17 11:55:00,73.92,74.0,73.91,73.99,20620.0,50.0774,50.1316,50.0706,50.1248,20620.0
2016-06-17 12:00:00,73.99,74.03,73.95,73.96,19423.0,50.1248,50.1519,50.0977,50.1045,19423.0
2016-06-17 12:05:00,73.95,73.95,73.89,73.93,17998.0,50.0977,50.0977,50.057,50.0841,17998.0
2016-06-17 12:10:00,73.93,74.01,73.93,74.01,22682.0,50.0841,50.1383,50.0841,50.1383,22682.0
2016-06-17 12:15:00,74.02,74.07,73.98,74.07,17362.0,50.1451,50.179,50.118,50.179,17362.0
2016-06-17 12:20:00,74.07,74.1,74.05,74.08,18381.0,50.179,50.1993,50.1654,50.1857,18381.0
2016-06-17 12:25:00,74.08,74.08,74.02,74.03,10724.0,50.1857,50.1857,50.1451,50.1519,10724.0
2016-06-17 12:30:00,74.04,74.04,73.92,73.92,19944.0,50.1586,50.1586,50.0774,50.0774,19944.0
2016-06-17 12:35:00,73.92,74.0,73.91,73.99,26433.0,50.0774,50.1316,50.0706,50.1248,26433.0
2016-06-17 12:40:00,73.98,74.01,73.97,74.0,31326.0,50.118,50.1383,50.1112,50.1316,31326.0
2016-06-17 12:45:00,73.99,74.04,73.98,74.0,36916.0,50.1248,50.1586,50.118,50.1316,36916.0
2016-06-17 12:50:00,74.0,74.05,73.99,74.04,9472.0,50.1316,50.1654,50.1248,50.1586,9472.0
2016-06-17 12:55:00,74.03,74.05,73.99,74.03,18450.0,50.1519,50.1654,50.1248,50.1519,18450.0
2016-06-17 13:00:00,74.02,74.02,73.96,73.97,56236.0,50.1451,50.1451,50.1045,50.1112,56236.0
2016-06-17 13:05:00,73.97,74.03,73.97,74.02,21850.0,50.1112,50.1519,50.1112,50.1451,21850.0
2016-06-17 13:10:00,74.02,74.02,73.98,74.0,12594.0,50.1451,50.1451,50.118,50.1316,12594.0
2016-06-17 13:15:00,74.0,74.05,73.99,74.04,15582.0,50.1316,50.1654,50.1248,50.1586,15582.0
2016-06-17 13:20:00,74.05,74.06,73.99,74.02,10121.0,50.1654,50.1722,50.1248,50.1451,10121.0
2016-06-17 13:25:00,74.02,74.07,74.01,74.01,15566.0,50.1451,50.179,50.1383,50.1383,15566.0
2016-06-17 13:30:00,74.0,74.0,73.98,74.0,20922.0,50.1316,50.1316,50.118,50.1316,20922.0
2016-06-17 13:35:00,74.0,74.0,73.97,74.0,30772.0,50.1316,50.1316,50.1112,50.1316,30772.0
2016-06-17 13:40:00,74.0,74.01,73.98,73.98,22118.0,50.1316,50.1383,50.118,50.118,22118.0
2016-06-17 13:45:00,73.98,74.01,73.97,74.0,31013.0,50.118,50.1383,50.1112,50.1316,31013.0
2016-06-17 13:50:00,74.01,74.03,73.99,73.99,22326.0,50.1383,50.1519,50.1248,50.1248,22326.0
2016-06-17 13:55:00,73.99,74.0,73.98,74.0,12259.0,50.1248,50.1316,50.118,50.1316,12259.0
2016-06-17 14:00:00,74.0,74.01,73.98,73.99,28629.0,50.1316,50.1383,50.118,50.1248,28629.0
2016-06-17 14:05:00,73.98,74.01,73.95,74.01,84804.0,50.118,50.1383,50.0977,50.1383,84804.0
2016-06-17 14:10:00,74.01,74.06,73.99,74.04,19925.0,50.1383,50.1722,50.1248,50.1586,19925.0
2016-06-17 14:15:00,74.03,74.05,74.0,74.0,24494.0,50.1519,50.1654,50.1316,50.1316,24494.0
2016-06-17 14:20:00,74.01,74.04,73.97,74.03,26537.0,50.1383,50.1586,50.1112,50.1519,26537.0
2016-06-17 14:25:00,74.02,74.04,74.01,74.04,17741.0,50.1451,50.1586,50.1383,50.1586,17741.0
2016-06-17 14:30:00,74.04,74.05,74.01,74.03,16122.0,50.1586,50.1654,50.1383,50.1519,16122.0
2016-06-17 14:35:00,74.03,74.04,73.95,73.98,61352.0,50.1519,50.1586,50.0977,50.118,61352.0
2016-06-17 14:40:00,73.98,74.0,73.91,73.97,104074.0,50.118,50.1316,50.0706,50.1112,104074.0
2016-06-17 14:45:00,73.98,74.02,73.97,73.99,24940.0,50.118,50.1451,50.1112,50.1248,24940.0
2016-06-17 14:50:00,74.0,74.05,73.99,74.05,22175.0,50.1316,50.1654,50.1248,50.1654,22175.0
2016-06-17 14:55:00,74.05,74.05,74.01,74.02,23613.0,50.1654,50.1654,50.1383,50.1451,23613.0
2016-06-17 15:00:00,74.02,74.14,74.02,74.14,60566.0,50.1451,50.2264,50.1451,50.2264,60566.0
2016-06-17 15:05:00,74.14,74.14,74.11,74.12,22437.0,50.2264,50.2264,50.2061,50.2128,22437.0
2016-06-17 15:10:00,74.12,74.19,74.12,74.15,29778.0,50.2128,50.2603,50.2128,50.2332,29778.0
2016-06-17 15:15:00,74.15,74.15,74.06,74.13,33261.0,50.2332,50.2332,50.1722,50.2196,33261.0
2016-06-17 15:20:00,74.13,74.16,74.1,74.11,29676.0,50.2196,50.2399,50.1993,50.2061,29676.0
2016-06-17 15:25:00,74.12,74.25,74.11,74.25,52225.0,50.2128,50.3009,50.2061,50.3009,52225.0
2016-06-17 15:30:00,74.24,74.28,74.2,74.21,71855.0,50.2941,50.3212,50.267,50.2738,71855.0
2016-06-17 15:35:00,74.22,74.23,74.09,74.1,80350.0,50.2806,50.2874,50.1925,50.1993,80350.0
2016-06-17 15:40:00,74.1,74.1,73.98,74.0,154607.0,50.1993,50.1993,50.118,50.1316,154607.0
2016-06-17 15:45:00,73.99,74.0,73.93,73.98,168754.0,50.1248,50.1316,50.0841,50.118,168754.0
2016-06-17 15:50:00,73.99,74.07,73.98,74.06,149328.0,50.1248,50.179,50.118,50.1722,149328.0
2016-06-17 15:55:00,74.05,74.18,74.04,74.1,317472.0,50.1654,50.2535,50.1586,50.1993,317472.0
2016-06-20 09:30:00,74.49,74.49,74.01,74.17,80010.0,50.4635,50.4635,50.1383,50.2467,80010.0
2016-06-20 09:35:00,74.15,74.34,74.15,74.34,34961.0,50.2332,50.3619,50.2332,50.3619,34961.0
2016-06-20 09:40:00,74.37,74.37,73.76,74.12,27017.0,50.3822,50.3822,49.969,50.2128,27017.0
2016-06-20 09:45:00,74.12,74.3,74.04,74.06,28050.0,50.2128,50.3348,50.1586,50.1722,28050.0
2016-06-20 09:50:00,74.07,74.16,73.93,73.94,43748.0,50.179,50.2399,50.0841,50.0909,43748.0
2016-06-20 09:55:00,73.95,74.03,73.94,73.99,45911.0,50.0977,50.1519,50.0909,50.1248,45911.0
2016-06-20 10:00:00,74.01,74.05,73.84,73.88,53152.0,50.1383,50.1654,50.0232,50.0503,53152.0
2016-06-20 10:05:00,73.9,73.98,73.87,73.93,32348.0,50.0638,50.118,50.0435,50.0841,32348.0
2016-06-20 10:10:00,73.91,73.95,73.86,73.95,33098.0,50.0706,50.0977,50.0367,50.0977,33098.0
2016-06-20 10:15:00,73.94,73.96,73.84,73.86,87378.0,50.0909,50.1045,50.0232,50.0367,87378.0
2016-06-20 10:20:00,73.85,73.9,73.78,73.84,101182.0,50.0299,50.0638,49.9825,50.0232,101182.0
2016-06-20 10:25:00,73.83,73.86,73.67,73.73,119071.0,50.0164,50.0367,49.908,49.9486,119071.0
2016-06-20 10:30:00,73.73,73.79,73.65,73.68,72530.0,49.9486,49.9893,49.8944,49.9148,72530.0
2016-06-20 10:35:00,73.68,73.75,73.66,73.7,71106.0,49.9148,49.9622,49.9012,49.9283,71106.0
2016-06-20 10:40:00,73.7,73.86,73.66,73.85,50330.0,49.9283,50.0367,49.9012,50.0299,50330.0
2016-06-20 10:45:00,73.86,73.88,73.8,73.83,78423.0,50.0367,50.0503,49.9961,50.0164,78423.0
2016-06-20 10:50:00,73.83,73.83,73.77,73.81,56392.0,50.0164,50.0164,49.9757,50.0028,56392.0
2016-06-20 10:55:00,73.8,73.81,73.71,73.8,44721.0,49.9961,50.0028,49.9351,49.9961,44721.0
2016-06-20 11:00:00,73.79,73.88,73.79,73.83,30965.0,49.9893,50.0503,49.9893,50.0164,30965.0
2016-06-20 11:05:00,73.84,73.86,73.8,73.84,32555.0,50.0232,50.0367,49.9961,50.0232,32555.0
2016-06-20 11:10:00,73.84,73.92,73.82,73.9,32390.0,50.0232,50.0774,50.0096,50.0638,32390.0
2016-06-20 11:15:00,73.88,73.91,73.83,73.85,28864.0,50.0503,50.0706,50.0164,50.0299,28864.0
2016-06-20 11:20:00,73.84,73.9,73.83,73.88,37907.0,50.0232,50.0638,50.0164,50.0503,37907.0
2016-06-20 11:25:00,73.88,74.06,73.84,74.04,45715.0,50.0503,50.1722,50.0232,50.1586,45715.0
2016-06-20 11:30:00,74.03,74.09,74.0,74.08,27454.0,50.1519,50.1925,50.1316,50.1857,27454.0
2016-06-20 11:35:00,74.08,74.17,74.03,74.15,30736.0,50.1857,50.2467,50.1519,50.2332,30736.0
2016-06-20 11:40:00,74.16,74.3,74.12,74.2,50036.0,50.2399,50.3348,50.2128,50.267,50036.0
2016-06-20 11:45:00,74.21,74.26,74.19,74.24,32169.0,50.2738,50.3077,50.2603,50.2941,32169.0
2016-06-20 11:50:00,74.25,74.33,74.25,74.32,32734.0,50.3009,50.3551,50.3009,50.3483,32734.0
2016-06-20 11:55:00,74.31,74.35,74.3,74.3,25245.0,50.3416,50.3687,50.3348,50.3348,25245.0
2016-06-20 12:00:00,74.31,74.32,74.16,74.16,23503.0,50.3416,50.3483,50.2399,50.2399,23503.0
2016-06-20 12:05:00,74.15,74.15,74.03,74.06,17515.0,50.2332,50.2332,50.1519,50.1722,17515.0
2016-06-20 12:10:00,74.07,74.16,74.06,74.16,19185.0,50.179,50.2399,50.1722,50.2399,19185.0
2016-06-20 12:15:00,74.17,74.19,74.13,74.17,14547.0,50.2467,50.2603,50.2196,50.2467,14547.0
2016-06-20 12:20:00,74.17,74.22,74.16,74.17,19114.0,50.2467,50.2806,50.2399,50.2467,19114.0
2016-06-20 12:25:00,74.19,74.24,74.18,74.24,12865.0,50.2603,50.2941,50.2535,50.2941,12865.0
2016-06-20 12:30:00,74.24,74.24,74.16,74.18,15943.0,50.2941,50.2941,50.2399,50.2535,15943.0
2016-06-20 12:35:00,74.18,74.26,74.18,74.25,15724.0,50.2535,50.3077,50.2535,50.3009,15724.0
2016-06-20 12:40:00,74.26,74.28,74.25,74.28,11628.0,50.3077,50.3212,50.3009,50.3212,11628.0
2016-06-20 12:45:00,74.26,74.33,74.26,74.27,15853.0,50.3077,50.3551,50.3077,50.3145,15853.0
2016-06-20 12:50:00,74.27,74.31,74.26,74.28,19201.0,50.3145,50.3416,50.3077,50.3212,19201.0
2016-06-20 12:55:00,74.28,74.38,74.27,74.38,14311.0,50.3212,50.389,50.3145,50.389,14311.0
2016-06-20 13:00:00,74.38,74.38,74.31,74.35,17260.0,50.389,50.389,50.3416,50.3687,17260.0
2016-06-20 13:05:00,74.35,74.38,74.32,74.37,21849.0,50.3687,50.389,50.3483,50.3822,21849.0
2016-06-20 13:10:00,74.37,74.38,74.27,74.27,12652.0,50.3822,50.389,50.3145,50.3145,12652.0
2016-06-20 13:15:00,74.24,74.34,74.24,74.33,13650.0,50.2941,50.3619,50.2941,50.3551,13650.0
2016-06-20 13:20:00,74.33,74.35,74.29,74.32,25334.0,50.3551,50.3687,50.328,50.3483,25334.0
2016-06-20 13:25:00,74.32,74.34,74.27,74.31,1391176.0,50.3483,50.3619,50.3145,50.3416,1391176.0
2016-06-20 13:30:00,74.31,74.42,74.31,74.42,20881.0,50.3416,50.4161,50.3416,50.4161,20881.0
2016-06-20 13:35:00,74.43,74.46,74.39,74.4,16003.0,50.4229,50.4432,50.3958,50.4025,16003.0
2016-06-20 13:40:00,74.41,74.42,74.37,74.41,21911.0,50.4093,50.4161,50.3822,50.4093,21911.0
2016-06-20 13:45:00,74.4,74.42,74.36,74.41,10036.0,50.4025,50.4161,50.3754,50.4093,10036.0
2016-06-20 13:50:00,74.4,74.43,74.39,74.43,10755.0,50.4025,50.4229,50.3958,50.4229,10755.0
2016-06-20 13:55:00,74.43,74.49,74.4,74.48,14868.0,50.4229,50.4635,50.4025,50.4567,14868.0
2016-06-20 14:00:00,74.48,74.49,74.42,74.43,8955.0,50.4567,50.4635,50.4161,50.4229,8955.0
2016-06-20 14:05:00,74.43,74.43,74.37,74.4,14485.0,50.4229,50.4229,50.3822,50.4025,14485.0
2016-06-20 14:10:00,74.4,74.46,74.38,74.41,17335.0,50.4025,50.4432,50.389,50.4093,17335.0
2016-06-20 14:15:00,74.41,74.43,74.38,74.42,21538.0,50.4093,50.4229,50.389,50.4161,21538.0
2016-06-20 14:20:00,74.42,74.46,74.42,74.46,11979.0,50.4161,50.4432,50.4161,50.4432,11979.0
2016-06-20 14:25:00,74.46,74.46,74.4,74.43,14340.0,50.4432,50.4432,50.4025,50.4229,14340.0
2016-06-20 14:30:00,74.43,74.45,74.42,74.43,38123.0,50.4229,50.4364,50.4161,50.4229,38123.0
2016-06-20 14:35:00,74.44,74.47,74.43,74.45,15576.0,50.4296,50.45,50.4229,50.4364,15576.0
2016-06-20 14:40:00,74.45,74.59,74.45,74.59,46837.0,50.4364,50.5312,50.4364,50.5312,46837.0
2016-06-20 14:45:00,74.59,74.66,74.58,74.59,43251.0,50.5312,50.5787,50.5245,50.5312,43251.0
2016-06-20 14:50:00,74.6,74.63,74.55,74.6,31038.0,50.538,50.5583,50.5042,50.538,31038.0
2016-06-20 14:55:00,74.6,74.65,74.59,74.6,34197.0,50.538,50.5719,50.5312,50.538,34197.0
2016-06-20 15:00:00,74.61,74.63,74.56,74.6,41497.0,50.5448,50.5583,50.5109,50.538,41497.0
2016-06-20 15:05:00,74.61,74.65,74.58,74.65,24568.0,50.5448,50.5719,50.5245,50.5719,24568.0
2016-06-20 15:10:00,74.64,74.67,74.63,74.65,58998.0,50.5651,50.5854,50.5583,50.5719,58998.0
2016-06-20 15:15:00,74.63,74.64,74.49,74.51,33282.0,50.5583,50.5651,50.4635,50.4771,33282.0
2016-06-20 15:20:00,74.5,74.51,74.45,74.48,25382.0,50.4703,50.4771,50.4364,50.4567,25382.0
2016-06-20 15:25:00,74.48,74.5,74.43,74.43,33473.0,50.4567,50.4703,50.4229,50.4229,33473.0
2016-06-20 15:30:00,74.44,74.45,74.41,74.42,31364.0,50.4296,50.4364,50.4093,50.4161,31364.0
2016-06-20 15:35:00,74.43,74.5,74.43,74.49,29918.0,50.4229,50.4703,50.4229,50.4635,29918.0
2016-06-20 15:40:00,74.49,74.51,74.45,74.49,53151.0,50.4635,50.4771,50.4364,50.4635,53151.0
2016-06-20 15:45:00,74.49,74.51,74.41,74.42,59210.0,50.4635,50.4771,50.4093,50.4161,59210.0
2016-06-20 15:50:00,74.42,74.43,74.31,74.32,68812.0,50.4161,50.4229,50.3416,50.3483,68812.0
2016-06-20 15:55:00,74.32,74.44,74.27,74.39,140394.0,50.3483,50.4296,50.3145,50.3958,140394.0
2016-06-21 09:30:00,74.26,74.35,74.01,74.02,51898.0,50.3077,50.3687,50.1383,50.1451,51898.0
2016-06-21 09:35:00,74.0,74.11,73.97,74.08,32099.0,50.1316,50.2061,50.1112,50.1857,32099.0
2016-06-21 09:40:00,74.07,74.08,73.85,73.89,113102.0,50.179,50.1857,50.0299,50.057,113102.0
2016-06-21 09:45:00,73.88,74.03,73.8,74.0,66713.0,50.0503,50.1519,49.9961,50.1316,66713.0
2016-06-21 09:50:00,74.01,74.03,73.91,73.94,87644.0,50.1383,50.1519,50.0706,50.0909,87644.0
2016-06-21 09:55:00,73.95,73.97,73.88,73.88,76805.0,50.0977,50.1112,50.0503,50.0503,76805.0
2016-06-21 10:00:00,73.86,74.12,73.85,74.12,83263.0,50.0367,50.2128,50.0299,50.2128,83263.0
2016-06-21 10:05:00,74.13,74.3,74.12,74.25,23750.0,50.2196,50.3348,50.2128,50.3009,23750.0
2016-06-21 10:10:00,74.24,74.29,74.17,74.24,15170.0,50.2941,50.328,50.2467,50.2941,15170.0
2016-06-21 10:15:00,74.25,74.33,74.23,74.32,13791.0,50.3009,50.3551,50.2874,50.3483,13791.0
2016-06-21 10:20:00,74.31,74.44,74.3,74.38,19790.0,50.3416,50.4296,50.3348,50.389,19790.0
2016-06-21 10:25:00,74.37,74.41,74.33,74.35,18786.0,50.3822,50.4093,50.3551,50.3687,18786.0
2016-06-21 10:30:00,74.34,74.34,74.28,74.32,23949.0,50.3619,50.3619,50.3212,50.3483,23949.0
2016-06-21 10:35:00,74.33,74.42,74.32,74.4,11517.0,50.3551,50.4161,50.3483,50.4025,11517.0
2016-06-21 10:40:00,74.4,74.52,74.39,74.52,16932.0,50.4025,50.4838,50.3958,50.4838,16932.0
2016-06-21 10:45:00,74.52,74.54,74.46,74.46,11468.0,50.4838,50.4974,50.4432,50.4432,11468.0
2016-06-21 10:50:00,74.47,74.49,74.38,74.38,21194.0,50.45,50.4635,50.389,50.389,21194.0
2016-06-21 10:55:00,74.38,74.38,74.21,74.22,56073.0,50.389,50.389,50.2738,50.2806,56073.0
2016-06-21 11:00:00,74.22,74.32,74.22,74.29,27434.0,50.2806,50.3483,50.2806,50.328,27434.0
2016-06-21 11:05:00,74.29,74.36,74.26,74.3,22429.0,50.328,50.3754,50.3077,50.3348,22429.0
2016-06-21 11:10:00,74.3,74.41,74.24,74.41,33345.0,50.3348,50.4093,50.2941,50.4093,33345.0
2016-06-21 11:15:00,74.42,74.44,74.38,74.39,9964.0,50.4161,50.4296,50.389,50.3958,9964.0
2016-06-21 11:20:00,74.39,74.39,74.32,74.32,12315.0,50.3958,50.3958,50.3483,50.3483,12315.0
2016-06-21 11:25:00,74.33,74.39,74.33,74.39,11623.0,50.3551,50.3958,50.3551,50.3958,11623.0
2016-06-21 11:30:00,74.38,74.39,74.33,74.35,13201.0,50.389,50.3958,50.3551,50.3687,13201.0
2016-06-21 11:35:00,74.36,74.45,74.35,74.42,9996.0,50.3754,50.4364,50.3687,50.4161,9996.0
2016-06-21 11:40:00,74.43,74.46,74.4,74.42,9434.0,50.4229,50.4432,50.4025,50.4161,9434.0
2016-06-21 11:45:00,74.42,74.49,74.42,74.48,9050.0,50.4161,50.4635,50.4161,50.4567,9050.0
2016-06-21 11:50:00,74.48,74.53,74.47,74.51,24375.0,50.4567,50.4906,50.45,50.4771,24375.0
2016-06-21 11:55:00,74.5,74.57,74.48,74.55,11432.0,50.4703,50.5177,50.4567,50.5042,11432.0
2016-06-21 12:00:00,74.56,74.56,74.48,74.48,9629.0,50.5109,50.5109,50.4567,50.4567,9629.0
2016-06-21 12:05:00,74.48,74.52,74.44,74.47,10238.0,50.4567,50.4838,50.4296,50.45,10238.0
2016-06-21 12:10:00,74.46,74.47,74.43,74.46,11905.0,50.4432,50.45,50.4229,50.4432,11905.0
2016-06-21 12:15:00,74.46,74.5,74.46,74.5,6398.0,50.4432,50.4703,50.4432,50.4703,6398.0
2016-06-21 12:20:00,74.49,74.54,74.48,74.52,13441.0,50.4635,50.4974,50.4567,50.4838,13441.0
2016-06-21 12:25:00,74.51,74.53,74.49,74.5,7347.0,50.4771,50.4906,50.4635,50.4703,7347.0
2016-06-21 12:30:00,74.49,74.5,74.42,74.44,10804.0,50.4635,50.4703,50.4161,50.4296,10804.0
2016-06-21 12:35:00,74.45,74.5,74.45,74.48,4640.0,50.4364,50.4703,50.4364,50.4567,4640.0
2016-06-21 12:40:00,74.48,74.5,74.46,74.47,6492.0,50.4567,50.4703,50.4432,50.45,6492.0
2016-06-21 12:45:00,74.47,74.51,74.47,74.5,7100.0,50.45,50.4771,50.45,50.4703,7100.0
2016-06-21 12:50:00,74.5,74.55,74.49,74.52,14082.0,50.4703,50.5042,50.4635,50.4838,14082.0
2016-06-21 12:55:00,74.51,74.56,74.51,74.53,8464.0,50.4771,50.5109,50.4771,50.4906,8464.0
2016-06-21 13:00:00,74.54,74.54,74.48,74.49,10572.0,50.4974,50.4974,50.4567,50.4635,10572.0
2016-06-21 13:05:00,74.47,74.47,74.41,74.43,11897.0,50.45,50.45,50.4093,50.4229,11897.0
2016-06-21 13:10:00,74.42,74.45,74.4,74.43,13907.0,50.4161,50.4364,50.4025,50.4229,13907.0
2016-06-21 13:15:00,74.44,74.51,74.44,74.5,11369.0,50.4296,50.4771,50.4296,50.4703,11369.0
2016-06-21 13:20:00,74.49,74.5,74.45,74.46,10452.0,50.4635,50.4703,50.4364,50.4432,10452.0
2016-06-21 13:25:00,74.46,74.48,74.44,74.46,7190.0,50.4432,50.4567,50.4296,50.4432,7190.0
2016-06-21 13:30:00,74.46,74.48,74.44,74.44,8237.0,50.4432,50.4567,50.4296,50.4296,8237.0
2016-06-21 13:35:00,74.44,74.46,74.38,74.46,40091.0,50.4296,50.4432,50.389,50.4432,40091.0
2016-06-21 13:40:00,74.47,74.5,74.45,74.48,8143.0,50.45,50.4703,50.4364,50.4567,8143.0
2016-06-21 13:45:00,74.48,74.5,74.43,74.44,7544.0,50.4567,50.4703,50.4229,50.4296,7544.0
2016-06-21 13:50:00,74.44,74.52,74.44,74.48,19795.0,50.4296,50.4838,50.4296,50.4567,19795.0
2016-06-21 13:55:00,74.5,74.55,74.48,74.54,12832.0,50.4703,50.5042,50.4567,50.4974,12832.0
2016-06-21 14:00:00,74.53,74.54,74.5,74.52,8467.0,50.4906,50.4974,50.4703,50.4838,8467.0
2016-06-21 14:05:00,74.52,74.56,74.49,74.55,9010.0,50.4838,50.5109,50.4635,50.5042,9010.0
2016-06-21 14:10:00,74.54,74.58,74.53,74.57,8781.0,50.4974,50.5245,50.4906,50.5177,8781.0
2016-06-21 14:15:00,74.57,74.58,74.49,74.57,17194.0,50.5177,50.5245,50.4635,50.5177,17194.0
2016-06-21 14:20:00,74.55,74.56,74.53,74.54,12742.0,50.5042,50.5109,50.4906,50.4974,12742.0
2016-06-21 14:25:00,74.53,74.55,74.49,74.5,9801.0,50.4906,50.5042,50.4635,50.4703,9801.0
2016-06-21 14:30:00,74.5,74.52,74.47,74.5,12472.0,50.4703,50.4838,50.45,50.4703,12472.0
2016-06-21 14:35:00,74.5,74.57,74.5,74.51,16315.0,50.4703,50.5177,50.4703,50.4771,16315.0
2016-06-21 14:40:00,74.51,74.52,74.46,74.46,16992.0,50.4771,50.4838,50.4432,50.4432,16992.0
2016-06-21 14:45:00,74.46,74.49,74.42,74.42,33406.0,50.4432,50.4635,50.4161,50.4161,33406.0
2016-06-21 14:50:00,74.43,74.45,74.41,74.43,25720.0,50.4229,50.4364,50.4093,50.4229,25720.0
2016-06-21 14:55:00,74.43,74.45,74.36,74.37,28720.0,50.4229,50.4364,50.3754,50.3822,28720.0
2016-06-21 15:00:00,74.38,74.41,74.31,74.32,19552.0,50.389,50.4093,50.3416,50.3483,19552.0
2016-06-21 15:05:00,74.32,74.39,74.32,74.34,18266.0,50.3483,50.3958,50.3483,50.3619,18266.0
2016-06-21 15:10:00,74.34,74.39,74.32,74.32,16873.0,50.3619,50.3958,50.3483,50.3483,16873.0
2016-06-21 15:15:00,74.33,74.39,74.33,74.38,19303.0,50.3551,50.3958,50.3551,50.389,19303.0
2016-06-21 15:20:00,74.39,74.46,74.39,74.42,23913.0,50.3958,50.4432,50.3958,50.4161,23913.0
2016-06-21 15:25:00,74.42,74.45,74.39,74.42,24355.0,50.4161,50.4364,50.3958,50.4161,24355.0
2016-06-21 15:30:00,74.42,74.44,74.39,74.44,30912.0,50.4161,50.4296,50.3958,50.4296,30912.0
2016-06-21 15:35:00,74.43,74.45,74.4,74.44,29584.0,50.4229,50.4364,50.4025,50.4296,29584.0
2016-06-21 15:40:00,74.43,74.44,74.35,74.36,35324.0,50.4229,50.4296,50.3687,50.3754,35324.0
2016-06-21 15:45:00,74.36,74.39,74.34,74.36,43478.0,50.3754,50.3958,50.3619,50.3754,43478.0
2016-06-21 15:50:00,74.37,74.38,74.31,74.34,61786.0,50.3822,50.389,50.3416,50.3619,61786.0
2016-06-21 15:55:00,74.33,74.4,74.29,74.34,175801.0,50.3551,50.4025,50.328,50.3619,175801.0
2016-06-22 09:30:00,74.31,74.44,74.14,74.2,22398.0,50.3416,50.4296,50.2264,50.267,22398.0
2016-06-22 09:35:00,74.2,74.31,73.99,74.02,21478.0,50.267,50.3416,50.1248,50.1451,21478.0
2016-06-22 09:40:00,74.03,74.14,74.02,74.06,12019.0,50.1519,50.2264,50.1451,50.1722,12019.0
2016-06-22 09:45:00,74.05,74.07,73.95,73.96,12497.0,50.1654,50.179,50.0977,50.1045,12497.0
2016-06-22 09:50:00,73.95,74.03,73.95,73.99,13916.0,50.0977,50.1519,50.0977,50.1248,13916.0
2016-06-22 09:55:00,74.01,74.05,73.97,74.04,12843.0,50.1383,50.1654,50.1112,50.1586,12843.0
2016-06-22 10:00:00,74.03,74.04,73.91,73.97,26985.0,50.1519,50.1586,50.0706,50.1112,26985.0
2016-06-22 10:05:00,73.93,73.98,73.88,73.93,27132.0,50.0841,50.118,50.0503,50.0841,27132.0
2016-06-22 10:10:00,73.94,73.98,73.89,73.92,19462.0,50.0909,50.118,50.057,50.0774,19462.0
2016-06-22 10:15:00,73.93,73.97,73.89,73.96,14020.0,50.0841,50.1112,50.057,50.1045,14020.0
2016-06-22 10:20:00,73.95,74.13,73.95,74.11,12033.0,50.0977,50.2196,50.0977,50.2061,12033.0
2016-06-22 10:25:00,74.11,74.28,74.11,74.28,13065.0,50.2061,50.3212,50.2061,50.3212,13065.0
2016-06-22 10:30:00,74.26,74.26,74.03,74.04,10092.0,50.3077,50.3077,50.1519,50.1586,10092.0
2016-06-22 10:35:00,74.05,74.18,74.05,74.17,11507.0,50.1654,50.2535,50.1654,50.2467,11507.0
2016-06-22 10:40:00,74.16,74.2,74.12,74.15,9887.0,50.2399,50.267,50.2128,50.2332,9887.0
2016-06-22 10:45:00,74.13,74.17,74.07,74.07,14712.0,50.2196,50.2467,50.179,50.179,14712.0
2016-06-22 10:50:00,74.06,74.12,74.06,74.06,10829.0,50.1722,50.2128,50.1722,50.1722,10829.0
2016-06-22 10:55:00,74.06,74.09,73.93,73.96,24250.0,50.1722,50.1925,50.0841,50.1045,24250.0
2016-06-22 11:00:00,73.96,73.98,73.88,73.89,16401.0,50.1045,50.118,50.0503,50.057,16401.0
2016-06-22 11:05:00,73.89,73.93,73.89,73.92,9514.0,50.057,50.0841,50.057,50.0774,9514.0
2016-06-22 11:10:00,73.91,73.92,73.83,73.89,14910.0,50.0706,50.0774,50.0164,50.057,14910.0
2016-06-22 11:15:00,73.9,73.98,73.9,73.93,17684.0,50.0638,50.118,50.0638,50.0841,17684.0
2016-06-22 11:20:00,73.93,73.93,73.86,73.88,14746.0,50.0841,50.0841,50.0367,50.0503,14746.0
2016-06-22 11:25:00,73.88,73.88,73.81,73.83,20953.0,50.0503,50.0503,50.0028,50.0164,20953.0
2016-06-22 11:30:00,73.83,73.84,73.75,73.84,52978.0,50.0164,50.0232,49.9622,50.0232,52978.0
2016-06-22 11:35:00,73.85,73.9,73.85,73.9,8357.0,50.0299,50.0638,50.0299,50.0638,8357.0
2016-06-22 11:40:00,73.89,73.97,73.89,73.93,12918.0,50.057,50.1112,50.057,50.0841,12918.0
2016-06-22 11:45:00,73.93,73.95,73.89,73.91,12513.0,50.0841,50.0977,50.057,50.0706,12513.0
2016-06-22 11:50:00,73.9,73.92,73.83,73.89,10612.0,50.0638,50.0774,50.0164,50.057,10612.0
2016-06-22 11:55:00,73.89,73.9,73.85,73.88,13108.0,50.057,50.0638,50.0299,50.0503,13108.0
2016-06-22 12:00:00,73.88,73.92,73.86,73.88,17367.0,50.0503,50.0774,50.0367,50.0503,17367.0
2016-06-22 12:05:00,73.89,73.95,73.89,73.93,10543.0,50.057,50.0977,50.057,50.0841,10543.0
2016-06-22 12:10:00,73.92,73.97,73.92,73.97,9090.0,50.0774,50.1112,50.0774,50.1112,9090.0
2016-06-22 12:15:00,73.96,73.98,73.92,73.96,12648.0,50.1045,50.118,50.0774,50.1045,12648.0
2016-06-22 12:20:00,73.95,73.95,73.9,73.91,12137.0,50.0977,50.0977,50.0638,50.0706,12137.0
2016-06-22 12:25:00,73.9,73.91,73.86,73.88,20712.0,50.0638,50.0706,50.0367,50.0503,20712.0
2016-06-22 12:30:00,73.88,73.92,73.87,73.91,9662.0,50.0503,50.0774,50.0435,50.0706,9662.0
2016-06-22 12:35:00,73.91,73.94,73.89,73.92,8526.0,50.0706,50.0909,50.057,50.0774,8526.0
2016-06-22 12:40:00,73.94,73.97,73.92,73.95,7556.0,50.0909,50.1112,50.0774,50.0977,7556.0
2016-06-22 12:45:00,73.96,73.98,73.93,73.97,10666.0,50.1045,50.118,50.0841,50.1112,10666.0
2016-06-22 12:50:00,73.97,74.02,73.97,74.02,8930.0,50.1112,50.1451,50.1112,50.1451,8930.0
2016-06-22 12:55:00,74.01,74.03,74.0,74.02,7390.0,50.1383,50.1519,50.1316,50.1451,7390.0
2016-06-22 13:00:00,74.02,74.04,73.98,73.99,10902.0,50.1451,50.1586,50.118,50.1248,10902.0
2016-06-22 13:05:00,73.99,74.0,73.91,73.91,12320.0,50.1248,50.1316,50.0706,50.0706,12320.0
2016-06-22 13:10:00,73.91,73.92,73.87,73.9,10538.0,50.0706,50.0774,50.0435,50.0638,10538.0
2016-06-22 13:15:00,73.89,73.96,73.87,73.96,7053.0,50.057,50.1045,50.0435,50.1045,7053.0
2016-06-22 13:20:00,73.96,73.97,73.93,73.96,11903.0,50.1045,50.1112,50.0841,50.1045,11903.0
2016-06-22 13:25:00,73.97,74.0,73.96,73.99,9889.0,50.1112,50.1316,50.1045,50.1248,9889.0
2016-06-22 13:30:00,74.0,74.03,73.99,74.0,9178.0,50.1316,50.1519,50.1248,50.1316,9178.0
2016-06-22 13:35:00,74.0,74.04,73.97,74.03,9116.0,50.1316,50.1586,50.1112,50.1519,9116.0
2016-06-22 13:40:00,74.02,74.05,74.01,74.04,7020.0,50.1451,50.1654,50.1383,50.1586,7020.0
2016-06-22 13:45:00,74.04,74.06,74.02,74.04,8516.0,50.1586,50.1722,50.1451,50.1586,8516.0
2016-06-22 13:50:00,74.03,74.06,74.02,74.04,6962.0,50.1519,50.1722,50.1451,50.1586,6962.0
2016-06-22 13:55:00,74.04,74.07,74.01,74.01,9185.0,50.1586,50.179,50.1383,50.1383,9185.0
2016-06-22 14:00:00,74.01,74.01,73.97,73.98,11833.0,50.1383,50.1383,50.1112,50.118,11833.0
2016-06-22 14:05:00,73.97,74.02,73.97,74.02,18448.0,50.1112,50.1451,50.1112,50.1451,18448.0
2016-06-22 14:10:00,74.02,74.04,74.0,74.04,11856.0,50.1451,50.1586,50.1316,50.1586,11856.0
2016-06-22 14:15:00,74.04,74.04,73.99,74.01,6688.0,50.1586,50.1586,50.1248,50.1383,6688.0
2016-06-22 14:20:00,73.99,74.04,73.97,74.03,9891.0,50.1248,50.1586,50.1112,50.1519,9891.0
2016-06-22 14:25:00,74.04,74.1,74.04,74.09,19163.0,50.1586,50.1993,50.1586,50.1925,19163.0
2016-06-22 14:30:00,74.08,74.1,74.03,74.04,9327.0,50.1857,50.1993,50.1519,50.1586,9327.0
2016-06-22 14:35:00,74.04,74.06,74.01,74.03,11817.0,50.1586,50.1722,50.1383,50.1519,11817.0
2016-06-22 14:40:00,74.03,74.05,74.0,74.01,9776.0,50.1519,50.1654,50.1316,50.1383,9776.0
2016-06-22 14:45:00,74.01,74.02,73.98,74.01,17695.0,50.1383,50.1451,50.118,50.1383,17695.0
2016-06-22 14:50:00,74.01,74.04,73.99,74.04,19052.0,50.1383,50.1586,50.1248,50.1586,19052.0
2016-06-22 14:55:00,74.04,74.06,74.03,74.04,10937.0,50.1586,50.1722,50.1519,50.1586,10937.0
2016-06-22 15:00:00,74.04,74.08,74.02,74.06,16003.0,50.1586,50.1857,50.1451,50.1722,16003.0
2016-06-22 15:05:00,74.05,74.06,73.96,73.96,17323.0,50.1654,50.1722,50.1045,50.1045,17323.0
2016-06-22 15:10:00,73.97,74.0,73.92,73.92,14624.0,50.1112,50.1316,50.0774,50.0774,14624.0
2016-06-22 15:15:00,73.92,73.94,73.88,73.88,13859.0,50.0774,50.0909,50.0503,50.0503,13859.0
2016-06-22 15:20:00,73.88,73.88,73.84,73.87,19621.0,50.0503,50.0503,50.0232,50.0435,19621.0
2016-06-22 15:25:00,73.86,73.89,73.81,73.83,25076.0,50.0367,50.057,50.0028,50.0164,25076.0
2016-06-22 15:30:00,73.82,73.86,73.82,73.84,16205.0,50.0096,50.0367,50.0096,50.0232,16205.0
2016-06-22 15:35:00,73.85,73.91,73.82,73.88,28942.0,50.0299,50.0706,50.0096,50.0503,28942.0
2016-06-22 15:40:00,73.88,73.9,73.81,73.82,25332.0,50.0503,50.0638,50.0028,50.0096,25332.0
2016-06-22 15:45:00,73.81,73.83,73.78,73.82,31672.0,50.0028,50.0164,49.9825,50.0096,31672.0
2016-06-22 15:50:00,73.82,73.88,73.76,73.88,42464.0,50.0096,50.0503,49.969,50.0503,42464.0
2016-06-22 15:55:00,73.87,73.89,73.77,73.81,113076.0,50.0435,50.057,49.9757,50.0028,113076.0
2016-06-23 09:30:00,73.8,73.96,73.77,73.78,36587.0,49.9961,50.1045,49.9757,49.9825,36587.0
2016-06-23 09:35:00,73.77,73.77,73.65,73.73,8439.0,49.9757,49.9757,49.8944,49.9486,8439.0
2016-06-23 09:40:00,73.78,73.9,73.78,73.86,5380.0,49.9825,50.0638,49.9825,50.0367,5380.0
2016-06-23 09:45:00,73.86,73.93,73.84,73.89,10882.0,50.0367,50.0841,50.0232,50.057,10882.0
2016-06-23 09:50:00,73.89,73.91,73.84,73.87,14726.0,50.057,50.0706,50.0232,50.0435,14726.0
2016-06-23 09:55:00,73.89,73.91,73.74,73.74,44886.0,50.057,50.0706,49.9554,49.9554,44886.0
2016-06-23 10:00:00,73.73,73.89,73.73,73.88,16542.0,49.9486,50.057,49.9486,50.0503,16542.0
2016-06-23 10:05:00,73.87,73.87,73.69,73.72,23326.0,50.0435,50.0435,49.9215,49.9419,23326.0
2016-06-23 10:10:00,73.72,73.74,73.67,73.71,16071.0,49.9419,49.9554,49.908,49.9351,16071.0
2016-06-23 10:15:00,73.72,73.72,73.57,73.57,21682.0,49.9419,49.9419,49.8402,49.8402,21682.0
2016-06-23 10:20:00,73.58,73.6,73.51,73.51,10403.0,49.847,49.8606,49.7996,49.7996,10403.0
2016-06-23 10:25:00,73.51,73.61,73.51,73.6,14955.0,49.7996,49.8673,49.7996,49.8606,14955.0
2016-06-23 10:30:00,73.59,73.62,73.58,73.6,8718.0,49.8538,49.8741,49.847,49.8606,8718.0
2016-06-23 10:35:00,73.61,73.7,73.6,73.69,15836.0,49.8673,49.9283,49.8606,49.9215,15836.0
2016-06-23 10:40:00,73.7,73.8,73.7,73.8,10095.0,49.9283,49.9961,49.9283,49.9961,10095.0
2016-06-23 10:45:00,73.78,73.79,73.72,73.74,5679.0,49.9825,49.9893,49.9419,49.9554,5679.0
2016-06-23 10:50:00,73.74,73.74,73.6,73.62,10645.0,49.9554,49.9554,49.8606,49.8741,10645.0
2016-06-23 10:55:00,73.63,73.66,73.59,73.62,6016.0,49.8809,49.9012,49.8538,49.8741,6016.0
2016-06-23 11:00:00,73.61,73.71,73.61,73.71,4372.0,49.8673,49.9351,49.8673,49.9351,4372.0
2016-06-23 11:05:00,73.72,73.73,73.69,73.71,6156.0,49.9419,49.9486,49.9215,49.9351,6156.0
2016-06-23 11:10:00,73.71,73.77,73.7,73.77,5500.0,49.9351,49.9757,49.9283,49.9757,5500.0
2016-06-23 11:15:00,73.78,73.79,73.71,73.73,8401.0,49.9825,49.9893,49.9351,49.9486,8401.0
2016-06-23 11:20:00,73.71,73.77,73.71,73.77,5658.0,49.9351,49.9757,49.9351,49.9757,5658.0
2016-06-23 11:25:00,73.77,73.8,73.69,73.8,13470.0,49.9757,49.9961,49.9215,49.9961,13470.0
2016-06-23 11:30:00,73.79,73.82,73.78,73.8,7113.0,49.9893,50.0096,49.9825,49.9961,7113.0
2016-06-23 11:35:00,73.81,73.83,73.74,73.74,8394.0,50.0028,50.0164,49.9554,49.9554,8394.0
2016-06-23 11:40:00,73.74,73.82,73.74,73.8,6318.0,49.9554,50.0096,49.9554,49.9961,6318.0
2016-06-23 11:45:00,73.79,73.81,73.74,73.74,9154.0,49.9893,50.0028,49.9554,49.9554,9154.0
2016-06-23 11:50:00,73.75,73.77,73.7,73.71,10222.0,49.9622,49.9757,49.9283,49.9351,10222.0
2016-06-23 11:55:00,73.71,73.74,73.7,73.7,7330.0,49.9351,49.9554,49.9283,49.9283,7330.0
2016-06-23 12:00:00,73.71,73.71,73.68,73.7,14935.0,49.9351,49.9351,49.9148,49.9283,14935.0
2016-06-23 12:05:00,73.69,73.72,73.68,73.72,6405.0,49.9215,49.9419,49.9148,49.9419,6405.0
2016-06-23 12:10:00,73.72,73.75,73.67,73.68,5474.0,49.9419,49.9622,49.908,49.9148,5474.0
2016-06-23 12:15:00,73.68,73.69,73.64,73.65,4773.0,49.9148,49.9215,49.8877,49.8944,4773.0
2016-06-23 12:20:00,73.66,73.7,73.65,73.65,5511.0,49.9012,49.9283,49.8944,49.8944,5511.0
2016-06-23 12:25:00,73.66,73.67,73.6,73.61,9933.0,49.9012,49.908,49.8606,49.8673,9933.0
2016-06-23 12:30:00,73.6,73.61,73.57,73.59,8344.0,49.8606,49.8673,49.8402,49.8538,8344.0
2016-06-23 12:35:00,73.58,73.61,73.58,73.59,3580.0,49.847,49.8673,49.847,49.8538,3580.0
2016-06-23 12:40:00,73.59,73.61,73.56,73.57,9343.0,49.8538,49.8673,49.8335,49.8402,9343.0
2016-06-23 12:45:00,73.58,73.61,73.58,73.58,9948.0,49.847,49.8673,49.847,49.847,9948.0
2016-06-23 12:50:00,73.59,73.61,73.57,73.57,3300.0,49.8538,49.8673,49.8402,49.8402,3300.0
2016-06-23 12:55:00,73.57,73.57,73.47,73.49,13073.0,49.8402,49.8402,49.7725,49.7861,13073.0
2016-06-23 13:00:00,73.5,73.54,73.5,73.51,4019.0,49.7928,49.8199,49.7928,49.7996,4019.0
2016-06-23 13:05:00,73.51,73.54,73.5,73.51,4674.0,49.7996,49.8199,49.7928,49.7996,4674.0
2016-06-23 13:10:00,73.53,73.54,73.51,73.53,3764.0,49.8131,49.8199,49.7996,49.8131,3764.0
2016-06-23 13:15:00,73.54,73.56,73.5,73.55,13459.0,49.8199,49.8335,49.7928,49.8267,13459.0
2016-06-23 13:20:00,73.55,73.58,73.53,73.53,4990.0,49.8267,49.847,49.8131,49.8131,4990.0
2016-06-23 13:25:00,73.52,73.53,73.49,73.51,12020.0,49.8064,49.8131,49.7861,49.7996,12020.0
2016-06-23 13:30:00,73.51,73.55,73.5,73.51,6452.0,49.7996,49.8267,49.7928,49.7996,6452.0
2016-06-23 13:35:00,73.5,73.51,73.47,73.49,7617.0,49.7928,49.7996,49.7725,49.7861,7617.0
2016-06-23 13:40:00,73.49,73.52,73.47,73.48,16698.0,49.7861,49.8064,49.7725,49.7793,16698.0
2016-06-23 13:45:00,73.48,73.53,73.48,73.53,3304.0,49.7793,49.8131,49.7793,49.8131,3304.0
2016-06-23 13:50:00,73.53,73.54,73.5,73.51,7640.0,49.8131,49.8199,49.7928,49.7996,7640.0
2016-06-23 13:55:00,73.52,73.53,73.49,73.51,10494.0,49.8064,49.8131,49.7861,49.7996,10494.0
2016-06-23 14:00:00,73.52,73.55,73.49,73.55,7925.0,49.8064,49.8267,49.7861,49.8267,7925.0
2016-06-23 14:05:00,73.56,73.62,73.55,73.61,20603.0,49.8335,49.8741,49.8267,49.8673,20603.0
2016-06-23 14:10:00,73.62,73.65,73.61,73.63,9556.0,49.8741,49.8944,49.8673,49.8809,9556.0
2016-06-23 14:15:00,73.64,73.66,73.62,73.64,10487.0,49.8877,49.9012,49.8741,49.8877,10487.0
2016-06-23 14:20:00,73.64,73.66,73.57,73.59,22828.0,49.8877,49.9012,49.8402,49.8538,22828.0
2016-06-23 14:25:00,73.58,73.66,73.58,73.65,9408.0,49.847,49.9012,49.847,49.8944,9408.0
2016-06-23 14:30:00,73.64,73.66,73.61,73.64,11831.0,49.8877,49.9012,49.8673,49.8877,11831.0
2016-06-23 14:35:00,73.64,73.67,73.62,73.66,8486.0,49.8877,49.908,49.8741,49.9012,8486.0
2016-06-23 14:40:00,73.65,73.7,73.65,73.68,8307.0,49.8944,49.9283,49.8944,49.9148,8307.0
2016-06-23 14:45:00,73.69,73.73,73.68,73.72,14718.0,49.9215,49.9486,49.9148,49.9419,14718.0
2016-06-23 14:50:00,73.71,73.76,73.7,73.75,13537.0,49.9351,49.969,49.9283,49.9622,13537.0
2016-06-23 14:55:00,73.75,73.75,73.68,73.68,9642.0,49.9622,49.9622,49.9148,49.9148,9642.0
2016-06-23 15:00:00,73.68,73.77,73.68,73.73,12430.0,49.9148,49.9757,49.9148,49.9486,12430.0
2016-06-23 15:05:00,73.74,73.78,73.72,73.78,9675.0,49.9554,49.9825,49.9419,49.9825,9675.0
2016-06-23 15:10:00,73.78,73.79,73.75,73.78,9317.0,49.9825,49.9893,49.9622,49.9825,9317.0
2016-06-23 15:15:00,73.78,73.8,73.72,73.76,11882.0,49.9825,49.9961,49.9419,49.969,11882.0
2016-06-23 15:20:00,73.76,73.8,73.76,73.76,11854.0,49.969,49.9961,49.969,49.969,11854.0
2016-06-23 15:25:00,73.75,73.79,73.75,73.78,27916.0,49.9622,49.9893,49.9622,49.9825,27916.0
2016-06-23 15:30:00,73.79,73.87,73.78,73.86,27723.0,49.9893,50.0435,49.9825,50.0367,27723.0
2016-06-23 15:35:00,73.85,73.86,73.76,73.77,29679.0,50.0299,50.0367,49.969,49.9757,29679.0
2016-06-23 15:40:00,73.77,73.8,73.73,73.8,20826.0,49.9757,49.9961,49.9486,49.9961,20826.0
2016-06-23 15:45:00,73.81,73.83,73.78,73.81,26553.0,50.0028,50.0164,49.9825,50.0028,26553.0
2016-06-23 15:50:00,73.82,73.9,73.82,73.88,38276.0,50.0096,50.0638,50.0096,50.0503,38276.0
2016-06-23 15:55:00,73.88,73.95,73.87,73.93,91846.0,50.0503,50.0977,50.0435,50.0841,91846.0
2016-06-24 09:30:00,73.53,73.97,73.38,73.85,92504.0,49.8131,50.1112,49.7115,50.0299,92504.0
2016-06-24 09:35:00,73.84,73.94,73.69,73.76,51482.0,50.0232,50.0909,49.9215,49.969,51482.0
2016-06-24 09:40:00,73.78,73.8,73.53,73.76,30803.0,49.9825,49.9961,49.8131,49.969,30803.0
2016-06-24 09:45:00,73.78,73.88,73.66,73.85,28278.0,49.9825,50.0503,49.9012,50.0299,28278.0
2016-06-24 09:50:00,73.86,74.21,73.84,74.21,35957.0,50.0367,50.2738,50.0232,50.2738,35957.0
2016-06-24 09:55:00,74.21,74.37,74.2,74.27,34439.0,50.2738,50.3822,50.267,50.3145,34439.0
2016-06-24 10:00:00,74.28,74.57,74.23,74.49,37512.0,50.3212,50.5177,50.2874,50.4635,37512.0
2016-06-24 10:05:00,74.47,74.57,74.37,74.57,26161.0,50.45,50.5177,50.3822,50.5177,26161.0
2016-06-24 10:10:00,74.58,74.64,74.43,74.47,28443.0,50.5245,50.5651,50.4229,50.45,28443.0
2016-06-24 10:15:00,74.47,74.47,74.28,74.29,22879.0,50.45,50.45,50.3212,50.328,22879.0
2016-06-24 10:20:00,74.28,74.3,74.15,74.25,26296.0,50.3212,50.3348,50.2332,50.3009,26296.0
2016-06-24 10:25:00,74.27,74.47,74.26,74.42,27785.0,50.3145,50.45,50.3077,50.4161,27785.0
2016-06-24 10:30:00,74.42,74.51,74.36,74.37,33615.0,50.4161,50.4771,50.3754,50.3822,33615.0
2016-06-24 10:35:00,74.37,74.57,74.36,74.57,28943.0,50.3822,50.5177,50.3754,50.5177,28943.0
2016-06-24 10:40:00,74.57,74.57,74.3,74.31,17430.0,50.5177,50.5177,50.3348,50.3416,17430.0
2016-06-24 10:45:00,74.32,74.34,74.25,74.33,14909.0,50.3483,50.3619,50.3009,50.3551,14909.0
2016-06-24 10:50:00,74.36,74.5,74.35,74.49,13315.0,50.3754,50.4703,50.3687,50.4635,13315.0
2016-06-24 10:55:00,74.5,74.58,74.43,74.43,20529.0,50.4703,50.5245,50.4229,50.4229,20529.0
2016-06-24 11:00:00,74.42,74.46,74.29,74.31,24062.0,50.4161,50.4432,50.328,50.3416,24062.0
2016-06-24 11:05:00,74.31,74.37,74.28,74.35,21596.0,50.3416,50.3822,50.3212,50.3687,21596.0
2016-06-24 11:10:00,74.34,74.47,74.33,74.46,22813.0,50.3619,50.45,50.3551,50.4432,22813.0
2016-06-24 11:15:00,74.45,74.46,74.37,74.43,15066.0,50.4364,50.4432,50.3822,50.4229,15066.0
2016-06-24 11:20:00,74.42,74.42,74.29,74.31,24629.0,50.4161,50.4161,50.328,50.3416,24629.0
2016-06-24 11:25:00,74.3,74.42,74.27,74.38,19482.0,50.3348,50.4161,50.3145,50.389,19482.0
2016-06-24 11:30:00,74.37,74.42,74.31,74.34,15246.0,50.3822,50.4161,50.3416,50.3619,15246.0
2016-06-24 11:35:00,74.34,74.37,74.32,74.35,16209.0,50.3619,50.3822,50.3483,50.3687,16209.0
2016-06-24 11:40:00,74.35,74.51,74.35,74.51,17004.0,50.3687,50.4771,50.3687,50.4771,17004.0
2016-06-24 11:45:00,74.51,74.59,74.46,74.53,48002.0,50.4771,50.5312,50.4432,50.4906,48002.0
2016-06-24 11:50:00,74.53,74.57,74.49,74.5,21964.0,50.4906,50.5177,50.4635,50.4703,21964.0
2016-06-24 11:55:00,74.49,74.56,74.48,74.53,19279.0,50.4635,50.5109,50.4567,50.4906,19279.0
2016-06-24 12:00:00,74.53,74.57,74.44,74.47,17747.0,50.4906,50.5177,50.4296,50.45,17747.0
2016-06-24 12:05:00,74.48,74.53,74.46,74.47,15365.0,50.4567,50.4906,50.4432,50.45,15365.0
2016-06-24 12:10:00,74.47,74.47,74.34,74.37,20676.0,50.45,50.45,50.3619,50.3822,20676.0
2016-06-24 12:15:00,74.37,74.46,74.36,74.42,15186.0,50.3822,50.4432,50.3754,50.4161,15186.0
2016-06-24 12:20:00,74.43,74.58,74.43,74.54,13367.0,50.4229,50.5245,50.4229,50.4974,13367.0
2016-06-24 12:25:00,74.53,74.59,74.5,74.58,13719.0,50.4906,50.5312,50.4703,50.5245,13719.0
2016-06-24 12:30:00,74.58,74.59,74.49,74.5,16793.0,50.5245,50.5312,50.4635,50.4703,16793.0
2016-06-24 12:35:00,74.5,74.54,74.47,74.48,14249.0,50.4703,50.4974,50.45,50.4567,14249.0
2016-06-24 12:40:00,74.47,74.53,74.42,74.44,17661.0,50.45,50.4906,50.4161,50.4296,17661.0
2016-06-24 12:45:00,74.44,74.45,74.39,74.44,21377.0,50.4296,50.4364,50.3958,50.4296,21377.0
2016-06-24 12:50:00,74.43,74.52,74.41,74.5,17843.0,50.4229,50.4838,50.4093,50.4703,17843.0
2016-06-24 12:55:00,74.52,74.56,74.47,74.54,15206.0,50.4838,50.5109,50.45,50.4974,15206.0
2016-06-24 13:00:00,74.55,74.62,74.51,74.53,19115.0,50.5042,50.5516,50.4771,50.4906,19115.0
2016-06-24 13:05:00,74.52,74.54,74.48,74.5,12572.0,50.4838,50.4974,50.4567,50.4703,12572.0
2016-06-24 13:10:00,74.5,74.64,74.49,74.62,14567.0,50.4703,50.5651,50.4635,50.5516,14567.0
2016-06-24 13:15:00,74.62,74.67,74.54,74.6,29922.0,50.5516,50.5854,50.4974,50.538,29922.0
2016-06-24 13:20:00,74.61,74.64,74.58,74.63,8662.0,50.5448,50.5651,50.5245,50.5583,8662.0
2016-06-24 13:25:00,74.64,74.7,74.63,74.68,11525.0,50.5651,50.6058,50.5583,50.5922,11525.0
2016-06-24 13:30:00,74.69,74.76,74.66,74.72,25218.0,50.599,50.6464,50.5787,50.6193,25218.0
2016-06-24 13:35:00,74.72,74.81,74.71,74.76,14029.0,50.6193,50.6803,50.6125,50.6464,14029.0
2016-06-24 13:40:00,74.75,74.76,74.7,74.72,10954.0,50.6396,50.6464,50.6058,50.6193,10954.0
2016-06-24 13:45:00,74.73,74.75,74.65,74.7,9275.0,50.6261,50.6396,50.5719,50.6058,9275.0
2016-06-24 13:50:00,74.71,74.75,74.64,74.74,11214.0,50.6125,50.6396,50.5651,50.6329,11214.0
2016-06-24 13:55:00,74.75,74.77,74.69,74.75,14018.0,50.6396,50.6532,50.599,50.6396,14018.0
2016-06-24 14:00:00,74.76,74.83,74.73,74.78,26192.0,50.6464,50.6938,50.6261,50.66,26192.0
2016-06-24 14:05:00,74.78,74.79,74.62,74.66,21281.0,50.66,50.6667,50.5516,50.5787,21281.0
2016-06-24 14:10:00,74.68,74.71,74.64,74.65,15041.0,50.5922,50.6125,50.5651,50.5719,15041.0
2016-06-24 14:15:00,74.66,74.67,74.56,74.6,12615.0,50.5787,50.5854,50.5109,50.538,12615.0
2016-06-24 14:20:00,74.59,74.59,74.44,74.45,11474.0,50.5312,50.5312,50.4296,50.4364,11474.0
2016-06-24 14:25:00,74.44,74.48,74.39,74.4,15389.0,50.4296,50.4567,50.3958,50.4025,15389.0
2016-06-24 14:30:00,74.39,74.39,74.19,74.21,31314.0,50.3958,50.3958,50.2603,50.2738,31314.0
2016-06-24 14:35:00,74.22,74.28,74.15,74.28,22837.0,50.2806,50.3212,50.2332,50.3212,22837.0
2016-06-24 14:40:00,74.26,74.32,74.23,74.26,27299.0,50.3077,50.3483,50.2874,50.3077,27299.0
2016-06-24 14:45:00,74.26,74.27,74.17,74.23,27771.0,50.3077,50.3145,50.2467,50.2874,27771.0
2016-06-24 14:50:00,74.25,74.4,74.21,74.4,34669.0,50.3009,50.4025,50.2738,50.4025,34669.0
2016-06-24 14:55:00,74.39,74.47,74.32,74.32,24543.0,50.3958,50.45,50.3483,50.3483,24543.0
2016-06-24 15:00:00,74.31,74.41,74.29,74.4,49239.0,50.3416,50.4093,50.328,50.4025,49239.0
2016-06-24 15:05:00,74.39,74.39,74.31,74.31,30516.0,50.3958,50.3958,50.3416,50.3416,30516.0
2016-06-24 15:10:00,74.31,74.32,74.02,74.07,50471.0,50.3416,50.3483,50.1451,50.179,50471.0
2016-06-24 15:15:00,74.08,74.08,73.79,73.81,45518.0,50.1857,50.1857,49.9893,50.0028,45518.0
2016-06-24 15:20:00,73.82,73.98,73.81,73.9,56352.0,50.0096,50.118,50.0028,50.0638,56352.0
2016-06-24 15:25:00,73.91,74.09,73.9,74.06,94625.0,50.0706,50.1925,50.0638,50.1722,94625.0
2016-06-24 15:30:00,74.04,74.24,74.02,74.23,86563.0,50.1586,50.2941,50.1451,50.2874,86563.0
2016-06-24 15:35:00,74.24,74.32,74.08,74.12,56042.0,50.2941,50.3483,50.1857,50.2128,56042.0
2016-06-24 15:40:00,74.12,74.31,74.09,74.25,152380.0,50.2128,50.3416,50.1925,50.3009,152380.0
2016-06-24 15:45:00,74.25,74.42,74.18,74.38,108985.0,50.3009,50.4161,50.2535,50.389,108985.0
2016-06-24 15:50:00,74.38,74.53,74.36,74.49,88431.0,50.389,50.4906,50.3754,50.4635,88431.0
2016-06-24 15:55:00,74.48,74.5,74.16,74.17,263784.0,50.4567,50.4703,50.2399,50.2467,263784.0
2016-06-27 09:30:00,73.9,74.15,73.8,74.09,64086.0,50.0638,50.2332,49.9961,50.1925,64086.0
2016-06-27 09:35:00,74.05,74.17,73.93,73.95,19774.0,50.1654,50.2467,50.0841,50.0977,19774.0
2016-06-27 09:40:00,73.92,74.1,73.8,74.04,37944.0,50.0774,50.1993,49.9961,50.1586,37944.0
2016-06-27 09:45:00,74.01,74.16,73.89,73.91,30868.0,50.1383,50.2399,50.057,50.0706,30868.0
2016-06-27 09:50:00,73.88,73.95,73.84,73.89,33475.0,50.0503,50.0977,50.0232,50.057,33475.0
2016-06-27 09:55:00,73.91,74.12,73.88,74.09,48251.0,50.0706,50.2128,50.0503,50.1925,48251.0
2016-06-27 10:00:00,74.12,74.18,74.01,74.01,25995.0,50.2128,50.2535,50.1383,50.1383,25995.0
2016-06-27 10:05:00,73.99,74.12,73.98,74.08,51535.0,50.1248,50.2128,50.118,50.1857,51535.0
2016-06-27 10:10:00,74.09,74.16,74.04,74.1,41300.0,50.1925,50.2399,50.1586,50.1993,41300.0
2016-06-27 10:15:00,74.1,74.13,74.03,74.06,40629.0,50.1993,50.2196,50.1519,50.1722,40629.0
2016-06-27 10:20:00,74.05,74.15,74.04,74.08,40090.0,50.1654,50.2332,50.1586,50.1857,40090.0
2016-06-27 10:25:00,74.07,74.13,74.06,74.09,27877.0,50.179,50.2196,50.1722,50.1925,27877.0
2016-06-27 10:30:00,74.1,74.14,74.03,74.12,45077.0,50.1993,50.2264,50.1519,50.2128,45077.0
2016-06-27 10:35:00,74.11,74.22,74.09,74.22,46941.0,50.2061,50.2806,50.1925,50.2806,46941.0
2016-06-27 10:40:00,74.21,74.33,74.17,74.32,54989.0,50.2738,50.3551,50.2467,50.3483,54989.0
2016-06-27 10:45:00,74.31,74.32,74.17,74.24,129636.0,50.3416,50.3483,50.2467,50.2941,129636.0
2016-06-27 10:50:00,74.24,74.38,74.22,74.34,30847.0,50.2941,50.389,50.2806,50.3619,30847.0
2016-06-27 10:55:00,74.35,74.38,74.23,74.27,27944.0,50.3687,50.389,50.2874,50.3145,27944.0
2016-06-27 11:00:00,74.26,74.35,74.23,74.27,44848.0,50.3077,50.3687,50.2874,50.3145,44848.0
2016-06-27 11:05:00,74.26,74.36,74.26,74.32,47016.0,50.3077,50.3754,50.3077,50.3483,47016.0
2016-06-27 11:10:00,74.31,74.36,74.27,74.3,51156.0,50.3416,50.3754,50.3145,50.3348,51156.0
2016-06-27 11:15:00,74.3,74.31,74.23,74.29,25637.0,50.3348,50.3416,50.2874,50.328,25637.0
2016-06-27 11:20:00,74.28,74.33,74.27,74.28,21695.0,50.3212,50.3551,50.3145,50.3212,21695.0
2016-06-27 11:25:00,74.29,74.41,74.23,74.37,27222.0,50.328,50.4093,50.2874,50.3822,27222.0
2016-06-27 11:30:00,74.36,74.38,74.28,74.28,18051.0,50.3754,50.389,50.3212,50.3212,18051.0
2016-06-27 11:35:00,74.27,74.39,74.24,74.39,22562.0,50.3145,50.3958,50.2941,50.3958,22562.0
2016-06-27 11:40:00,74.38,74.47,74.36,74.43,19245.0,50.389,50.45,50.3754,50.4229,19245.0
2016-06-27 11:45:00,74.44,74.52,74.41,74.48,19821.0,50.4296,50.4838,50.4093,50.4567,19821.0
2016-06-27 11:50:00,74.47,74.48,74.39,74.43,16397.0,50.45,50.4567,50.3958,50.4229,16397.0
2016-06-27 11:55:00,74.44,74.53,74.41,74.53,21687.0,50.4296,50.4906,50.4093,50.4906,21687.0
2016-06-27 12:00:00,74.51,74.56,74.44,74.55,27445.0,50.4771,50.5109,50.4296,50.5042,27445.0
2016-06-27 12:05:00,74.56,74.64,74.55,74.61,17670.0,50.5109,50.5651,50.5042,50.5448,17670.0
2016-06-27 12:10:00,74.61,74.66,74.6,74.65,20692.0,50.5448,50.5787,50.538,50.5719,20692.0
2016-06-27 12:15:00,74.66,74.76,74.65,74.71,35210.0,50.5787,50.6464,50.5719,50.6125,35210.0
2016-06-27 12:20:00,74.71,74.74,74.66,74.7,34953.0,50.6125,50.6329,50.5787,50.6058,34953.0
2016-06-27 12:25:00,74.7,74.71,74.65,74.66,29300.0,50.6058,50.6125,50.5719,50.5787,29300.0
2016-06-27 12:30:00,74.67,74.75,74.63,74.75,89087.0,50.5854,50.6396,50.5583,50.6396,89087.0
2016-06-27 12:35:00,74.74,74.76,74.7,74.72,51370.0,50.6329,50.6464,50.6058,50.6193,51370.0
2016-06-27 12:40:00,74.71,74.75,74.64,74.66,45240.0,50.6125,50.6396,50.5651,50.5787,45240.0
2016-06-27 12:45:00,74.64,74.66,74.58,74.63,41047.0,50.5651,50.5787,50.5245,50.5583,41047.0
2016-06-27 12:50:00,74.61,74.65,74.56,74.65,29735.0,50.5448,50.5719,50.5109,50.5719,29735.0
2016-06-27 12:55:00,74.64,74.77,74.64,74.76,27835.0,50.5651,50.6532,50.5651,50.6464,27835.0
2016-06-27 13:00:00,74.75,74.85,74.74,74.84,29510.0,50.6396,50.7074,50.6329,50.7006,29510.0
2016-06-27 13:05:00,74.83,74.86,74.75,74.77,19405.0,50.6938,50.7142,50.6396,50.6532,19405.0
2016-06-27 13:10:00,74.77,74.82,74.74,74.8,12117.0,50.6532,50.6871,50.6329,50.6735,12117.0
2016-06-27 13:15:00,74.79,74.88,74.78,74.84,12673.0,50.6667,50.7277,50.66,50.7006,12673.0
2016-06-27 13:20:00,74.84,74.93,74.82,74.93,24920.0,50.7006,50.7616,50.6871,50.7616,24920.0
2016-06-27 13:25:00,74.93,74.99,74.91,74.96,28475.0,50.7616,50.8022,50.748,50.7819,28475.0
2016-06-27 13:30:00,74.97,74.99,74.92,74.94,22401.0,50.7887,50.8022,50.7548,50.7684,22401.0
2016-06-27 13:35:00,74.94,74.97,74.9,74.92,20408.0,50.7684,50.7887,50.7413,50.7548,20408.0
2016-06-27 13:40:00,74.91,74.91,74.67,74.67,23019.0,50.748,50.748,50.5854,50.5854,23019.0
2016-06-27 13:45:00,74.68,74.86,74.66,74.83,26718.0,50.5922,50.7142,50.5787,50.6938,26718.0
2016-06-27 13:50:00,74.82,74.89,74.8,74.86,22259.0,50.6871,50.7345,50.6735,50.7142,22259.0
2016-06-27 13:55:00,74.85,74.87,74.74,74.82,25700.0,50.7074,50.7209,50.6329,50.6871,25700.0
2016-06-27 14:00:00,74.83,74.91,74.75,74.84,31913.0,50.6938,50.748,50.6396,50.7006,31913.0
2016-06-27 14:05:00,74.82,74.85,74.74,74.81,20551.0,50.6871,50.7074,50.6329,50.6803,20551.0
2016-06-27 14:10:00,74.81,74.82,74.75,74.76,27198.0,50.6803,50.6871,50.6396,50.6464,27198.0
2016-06-27 14:15:00,74.76,74.82,74.75,74.79,29164.0,50.6464,50.6871,50.6396,50.6667,29164.0
2016-06-27 14:20:00,74.79,74.82,74.76,74.81,18778.0,50.6667,50.6871,50.6464,50.6803,18778.0
2016-06-27 14:25:00,74.81,74.94,74.8,74.92,25383.0,50.6803,50.7684,50.6735,50.7548,25383.0
2016-06-27 14:30:00,74.92,75.07,74.87,74.98,65288.0,50.7548,50.8564,50.7209,50.7955,65288.0
2016-06-27 14:35:00,74.99,75.04,74.93,74.96,25532.0,50.8022,50.8361,50.7616,50.7819,25532.0
2016-06-27 14:40:00,74.96,75.05,74.96,74.99,24206.0,50.7819,50.8429,50.7819,50.8022,24206.0
2016-06-27 14:45:00,75.0,75.01,74.88,74.91,21181.0,50.809,50.8158,50.7277,50.748,21181.0
2016-06-27 14:50:00,74.91,74.93,74.81,74.85,40123.0,50.748,50.7616,50.6803,50.7074,40123.0
2016-06-27 14:55:00,74.84,74.92,74.81,74.91,21344.0,50.7006,50.7548,50.6803,50.748,21344.0
2016-06-27 15:00:00,74.91,74.98,74.91,74.96,18644.0,50.748,50.7955,50.748,50.7819,18644.0
2016-06-27 15:05:00,74.96,75.01,74.9,74.93,24699.0,50.7819,50.8158,50.7413,50.7616,24699.0
2016-06-27 15:10:00,74.93,75.04,74.92,75.01,27998.0,50.7616,50.8361,50.7548,50.8158,27998.0
2016-06-27 15:15:00,75.0,75.0,74.88,74.93,29988.0,50.809,50.809,50.7277,50.7616,29988.0
2016-06-27 15:20:00,74.92,74.95,74.8,74.82,31120.0,50.7548,50.7751,50.6735,50.6871,31120.0
2016-06-27 15:25:00,74.81,74.97,74.81,74.94,25246.0,50.6803,50.7887,50.6803,50.7684,25246.0
2016-06-27 15:30:00,74.93,74.99,74.88,74.92,32110.0,50.7616,50.8022,50.7277,50.7548,32110.0
2016-06-27 15:35:00,74.91,75.06,74.87,75.04,63819.0,50.748,50.8497,50.7209,50.8361,63819.0
2016-06-27 15:40:00,75.03,75.05,74.93,74.97,53579.0,50.8293,50.8429,50.7616,50.7887,53579.0
2016-06-27 15:45:00,74.98,75.1,74.96,75.05,63844.0,50.7955,50.8768,50.7819,50.8429,63844.0
2016-06-27 15:50:00,75.05,75.06,74.98,75.01,62969.0,50.8429,50.8497,50.7955,50.8158,62969.0
2016-06-27 15:55:00,75.0,75.0,74.91,74.94,105092.0,50.809,50.809,50.748,50.7684,105092.0
2016-06-28 09:30:00,74.77,74.86,74.32,74.79,167473.0,50.6532,50.7142,50.3483,50.6667,167473.0
2016-06-28 09:35:00,74.73,75.08,74.73,74.99,26598.0,50.6261,50.8632,50.6261,50.8022,26598.0
2016-06-28 09:40:00,75.01,75.18,74.99,75.08,20148.0,50.8158,50.9309,50.8022,50.8632,20148.0
2016-06-28 09:45:00,75.06,75.18,75.0,75.15,33858.0,50.8497,50.9309,50.809,50.9106,33858.0
2016-06-28 09:50:00,75.15,75.22,75.14,75.15,23643.0,50.9106,50.958,50.9038,50.9106,23643.0
2016-06-28 09:55:00,75.15,75.22,75.09,75.21,114851.0,50.9106,50.958,50.87,50.9513,114851.0
2016-06-28 10:00:00,75.23,75.23,75.02,75.07,139785.0,50.9648,50.9648,50.8226,50.8564,139785.0
2016-06-28 10:05:00,75.07,75.18,75.04,75.16,44368.0,50.8564,50.9309,50.8361,50.9174,44368.0
2016-06-28 10:10:00,75.16,75.16,75.08,75.1,44851.0,50.9174,50.9174,50.8632,50.8768,44851.0
2016-06-28 10:15:00,75.09,75.11,75.01,75.08,43796.0,50.87,50.8835,50.8158,50.8632,43796.0
2016-06-28 10:20:00,75.08,75.1,75.0,75.04,63990.0,50.8632,50.8768,50.809,50.8361,63990.0
2016-06-28 10:25:00,75.04,75.09,75.01,75.03,78687.0,50.8361,50.87,50.8158,50.8293,78687.0
2016-06-28 10:30:00,75.02,75.42,75.01,75.42,77118.0,50.8226,51.0935,50.8158,51.0935,77118.0
2016-06-28 10:35:00,75.42,75.42,75.32,75.37,39717.0,51.0935,51.0935,51.0258,51.0597,39717.0
2016-06-28 10:40:00,75.37,75.49,75.36,75.46,58644.0,51.0597,51.141,51.0529,51.1206,58644.0
2016-06-28 10:45:00,75.46,75.55,75.38,75.54,39401.0,51.1206,51.1816,51.0664,51.1748,39401.0
2016-06-28 10:50:00,75.54,75.6,75.54,75.59,43527.0,51.1748,51.2155,51.1748,51.2087,43527.0
2016-06-28 10:55:00,75.6,75.61,75.47,75.5,34490.0,51.2155,51.2223,51.1274,51.1477,34490.0
2016-06-28 11:00:00,75.49,75.5,75.4,75.41,19989.0,51.141,51.1477,51.08,51.0868,19989.0
2016-06-28 11:05:00,75.39,75.45,75.37,75.37,25911.0,51.0732,51.1139,51.0597,51.0597,25911.0
2016-06-28 11:10:00,75.37,75.48,75.34,75.47,24653.0,51.0597,51.1342,51.0393,51.1274,24653.0
2016-06-28 11:15:00,75.48,75.56,75.47,75.52,23206.0,51.1342,51.1884,51.1274,51.1613,23206.0
2016-06-28 11:20:00,75.52,75.55,75.51,75.53,27249.0,51.1613,51.1816,51.1545,51.1681,27249.0
2016-06-28 11:25:00,75.52,75.58,75.51,75.57,24378.0,51.1613,51.2019,51.1545,51.1952,24378.0
2016-06-28 11:30:00,75.58,75.67,75.56,75.66,44536.0,51.2019,51.2629,51.1884,51.2561,44536.0
2016-06-28 11:35:00,75.66,75.68,75.61,75.65,30751.0,51.2561,51.2697,51.2223,51.2493,30751.0
2016-06-28 11:40:00,75.64,75.7,75.61,75.69,22254.0,51.2426,51.2832,51.2223,51.2764,22254.0
2016-06-28 11:45:00,75.69,75.82,75.69,75.75,34028.0,51.2764,51.3645,51.2764,51.3171,34028.0
2016-06-28 11:50:00,75.75,75.76,75.71,75.74,128125.0,51.3171,51.3239,51.29,51.3103,128125.0
2016-06-28 11:55:00,75.73,75.83,75.71,75.83,36870.0,51.3035,51.3713,51.29,51.3713,36870.0
2016-06-28 12:00:00,75.83,75.89,75.81,75.86,38980.0,51.3713,51.4119,51.3577,51.3916,38980.0
2016-06-28 12:05:00,75.86,75.87,75.74,75.74,33044.0,51.3916,51.3984,51.3103,51.3103,33044.0
2016-06-28 12:10:00,75.76,75.78,75.74,75.77,33385.0,51.3239,51.3374,51.3103,51.3306,33385.0
2016-06-28 12:15:00,75.75,75.8,75.75,75.76,15706.0,51.3171,51.351,51.3171,51.3239,15706.0
2016-06-28 12:20:00,75.75,75.81,75.75,75.8,19025.0,51.3171,51.3577,51.3171,51.351,19025.0
2016-06-28 12:25:00,75.79,75.83,75.77,75.83,32258.0,51.3442,51.3713,51.3306,51.3713,32258.0
2016-06-28 12:30:00,75.82,75.86,75.79,75.85,38403.0,51.3645,51.3916,51.3442,51.3848,38403.0
2016-06-28 12:35:00,75.85,75.86,75.8,75.85,32454.0,51.3848,51.3916,51.351,51.3848,32454.0
2016-06-28 12:40:00,75.86,75.88,75.82,75.86,24928.0,51.3916,51.4052,51.3645,51.3916,24928.0
2016-06-28 12:45:00,75.86,75.95,75.86,75.94,39255.0,51.3916,51.4526,51.3916,51.4458,39255.0
2016-06-28 12:50:00,75.94,75.99,75.93,75.97,35014.0,51.4458,51.4797,51.439,51.4661,35014.0
2016-06-28 12:55:00,75.98,75.99,75.96,75.97,31088.0,51.4729,51.4797,51.4594,51.4661,31088.0
2016-06-28 13:00:00,75.98,75.98,75.94,75.97,42925.0,51.4729,51.4729,51.4458,51.4661,42925.0
2016-06-28 13:05:00,75.98,75.99,75.96,75.97,51433.0,51.4729,51.4797,51.4594,51.4661,51433.0
2016-06-28 13:10:00,75.97,75.99,75.95,75.95,46882.0,51.4661,51.4797,51.4526,51.4526,46882.0
2016-06-28 13:15:00,75.95,75.98,75.95,75.97,41246.0,51.4526,51.4729,51.4526,51.4661,41246.0
2016-06-28 13:20:00,75.98,76.0,75.9,75.91,45489.0,51.4729,51.4865,51.4187,51.4255,45489.0
2016-06-28 13:25:00,75.9,75.9,75.85,75.86,24169.0,51.4187,51.4187,51.3848,51.3916,24169.0
2016-06-28 13:30:00,75.85,75.86,75.79,75.83,70167.0,51.3848,51.3916,51.3442,51.3713,70167.0
2016-06-28 13:35:00,75.83,75.84,75.78,75.82,56144.0,51.3713,51.3781,51.3374,51.3645,56144.0
2016-06-28 13:40:00,75.82,75.92,75.81,75.92,25338.0,51.3645,51.4323,51.3577,51.4323,25338.0
2016-06-28 13:45:00,75.91,75.95,75.9,75.94,37731.0,51.4255,51.4526,51.4187,51.4458,37731.0
2016-06-28 13:50:00,75.94,76.0,75.94,75.97,46379.0,51.4458,51.4865,51.4458,51.4661,46379.0
2016-06-28 13:55:00,75.98,76.0,75.97,75.99,32156.0,51.4729,51.4865,51.4661,51.4797,32156.0
2016-06-28 14:00:00,75.99,76.0,75.9,75.9,43184.0,51.4797,51.4865,51.4187,51.4187,43184.0
2016-06-28 14:05:00,75.89,75.91,75.85,75.87,40522.0,51.4119,51.4255,51.3848,51.3984,40522.0
2016-06-28 14:10:00,75.86,75.9,75.85,75.89,28880.0,51.3916,51.4187,51.3848,51.4119,28880.0
2016-06-28 14:15:00,75.89,75.98,75.88,75.97,43363.0,51.4119,51.4729,51.4052,51.4661,43363.0
2016-06-28 14:20:00,75.97,76.06,75.95,76.04,62060.0,51.4661,51.5271,51.4526,51.5136,62060.0
2016-06-28 14:25:00,76.04,76.05,75.99,76.05,36876.0,51.5136,51.5203,51.4797,51.5203,36876.0
2016-06-28 14:30:00,76.05,76.13,76.04,76.12,59101.0,51.5203,51.5745,51.5136,51.5678,59101.0
2016-06-28 14:35:00,76.12,76.16,76.08,76.16,47474.0,51.5678,51.5949,51.5407,51.5949,47474.0
2016-06-28 14:40:00,76.16,76.24,76.13,76.23,54340.0,51.5949,51.649,51.5745,51.6423,54340.0
2016-06-28 14:45:00,76.24,76.26,76.15,76.21,74688.0,51.649,51.6626,51.5881,51.6287,74688.0
2016-06-28 14:50:00,76.2,76.24,76.18,76.22,77533.0,51.6219,51.649,51.6084,51.6355,77533.0
2016-06-28 14:55:00,76.23,76.27,76.22,76.24,52009.0,51.6423,51.6694,51.6355,51.649,52009.0
2016-06-28 15:00:00,76.25,76.25,76.17,76.18,56219.0,51.6558,51.6558,51.6016,51.6084,56219.0
2016-06-28 15:05:00,76.18,76.21,76.11,76.11,60558.0,51.6084,51.6287,51.561,51.561,60558.0
2016-06-28 15:10:00,76.12,76.21,76.11,76.17,68192.0,51.5678,51.6287,51.561,51.6016,68192.0
2016-06-28 15:15:00,76.17,76.19,76.04,76.07,71617.0,51.6016,51.6152,51.5136,51.5339,71617.0
2016-06-28 15:20:00,76.06,76.18,76.06,76.16,71996.0,51.5271,51.6084,51.5271,51.5949,71996.0
2016-06-28 15:25:00,76.16,76.19,76.12,76.19,63643.0,51.5949,51.6152,51.5678,51.6152,63643.0
2016-06-28 15:30:00,76.19,76.21,76.12,76.17,125803.0,51.6152,51.6287,51.5678,51.6016,125803.0
2016-06-28 15:35:00,76.17,76.24,76.15,76.21,109038.0,51.6016,51.649,51.5881,51.6287,109038.0
2016-06-28 15:40:00,76.21,76.28,76.21,76.27,142251.0,51.6287,51.6761,51.6287,51.6694,142251.0
2016-06-28 15:45:00,76.27,76.36,76.26,76.35,162015.0,51.6694,51.7303,51.6626,51.7236,162015.0
2016-06-28 15:50:00,76.34,76.36,76.32,76.35,145014.0,51.7168,51.7303,51.7032,51.7236,145014.0
2016-06-28 15:55:00,76.36,76.44,76.35,76.42,297312.0,51.7303,51.7845,51.7236,51.771,297312.0
2016-06-29 09:30:00,76.64,76.68,76.38,76.49,38634.0,51.92,51.9471,51.7439,51.8184,38634.0
2016-06-29 09:35:00,76.5,76.78,76.49,76.74,44246.0,51.8252,52.0149,51.8184,51.9878,44246.0
2016-06-29 09:40:00,76.74,76.8,76.62,76.68,40014.0,51.9878,52.0284,51.9065,51.9471,40014.0
2016-06-29 09:45:00,76.7,76.72,76.5,76.51,47993.0,51.9607,51.9742,51.8252,51.832,47993.0
2016-06-29 09:50:00,76.5,76.5,76.27,76.27,35067.0,51.8252,51.8252,51.6694,51.6694,35067.0
2016-06-29 09:55:00,76.27,76.29,76.13,76.15,40365.0,51.6694,51.6829,51.5745,51.5881,40365.0
2016-06-29 10:00:00,76.14,76.21,76.07,76.11,55492.0,51.5813,51.6287,51.5339,51.561,55492.0
2016-06-29 10:05:00,76.11,76.23,76.09,76.23,34763.0,51.561,51.6423,51.5474,51.6423,34763.0
2016-06-29 10:10:00,76.24,76.3,76.06,76.08,62245.0,51.649,51.6897,51.5271,51.5407,62245.0
2016-06-29 10:15:00,76.08,76.18,76.08,76.12,30166.0,51.5407,51.6084,51.5407,51.5678,30166.0
2016-06-29 10:20:00,76.12,76.25,76.12,76.25,52172.0,51.5678,51.6558,51.5678,51.6558,52172.0
2016-06-29 10:25:00,76.25,76.32,76.23,76.3,23898.0,51.6558,51.7032,51.6423,51.6897,23898.0
2016-06-29 10:30:00,76.31,76.42,76.31,76.38,37808.0,51.6965,51.771,51.6965,51.7439,37808.0
2016-06-29 10:35:00,76.38,76.43,76.35,76.42,32627.0,51.7439,51.7778,51.7236,51.771,32627.0
2016-06-29 10:40:00,76.42,76.44,76.33,76.35,26298.0,51.771,51.7845,51.71,51.7236,26298.0
2016-06-29 10:45:00,76.35,76.35,76.16,76.18,39675.0,51.7236,51.7236,51.5949,51.6084,39675.0
2016-06-29 10:50:00,76.17,76.17,76.08,76.11,37349.0,51.6016,51.6016,51.5407,51.561,37349.0
2016-06-29 10:55:00,76.11,76.16,76.06,76.09,21500.0,51.561,51.5949,51.5271,51.5474,21500.0
2016-06-29 11:00:00,76.1,76.18,76.06,76.16,37737.0,51.5542,51.6084,51.5271,51.5949,37737.0
2016-06-29 11:05:00,76.15,76.17,76.1,76.11,26414.0,51.5881,51.6016,51.5542,51.561,26414.0
2016-06-29 11:10:00,76.11,76.12,76.09,76.11,21950.0,51.561,51.5678,51.5474,51.561,21950.0
2016-06-29 11:15:00,76.12,76.17,76.1,76.13,23693.0,51.5678,51.6016,51.5542,51.5745,23693.0
2016-06-29 11:20:00,76.12,76.15,76.1,76.14,24260.0,51.5678,51.5881,51.5542,51.5813,24260.0
2016-06-29 11:25:00,76.14,76.15,76.07,76.12,29700.0,51.5813,51.5881,51.5339,51.5678,29700.0
2016-06-29 11:30:00,76.13,76.15,76.04,76.04,23662.0,51.5745,51.5881,51.5136,51.5136,23662.0
2016-06-29 11:35:00,76.04,76.1,76.02,76.1,13428.0,51.5136,51.5542,51.5,51.5542,13428.0
2016-06-29 11:40:00,76.11,76.13,76.05,76.1,11325.0,51.561,51.5745,51.5203,51.5542,11325.0
2016-06-29 11:45:00,76.1,76.11,76.06,76.09,17318.0,51.5542,51.561,51.5271,51.5474,17318.0
2016-06-29 11:50:00,76.09,76.16,76.09,76.14,16794.0,51.5474,51.5949,51.5474,51.5813,16794.0
2016-06-29 11:55:00,76.14,76.2,76.06,76.06,30162.0,51.5813,51.6219,51.5271,51.5271,30162.0
2016-06-29 12:00:00,76.04,76.15,76.04,76.1,21953.0,51.5136,51.5881,51.5136,51.5542,21953.0
2016-06-29 12:05:00,76.11,76.13,76.04,76.07,12658.0,51.561,51.5745,51.5136,51.5339,12658.0
2016-06-29 12:10:00,76.08,76.14,76.08,76.12,17263.0,51.5407,51.5813,51.5407,51.5678,17263.0
2016-06-29 12:15:00,76.13,76.17,76.13,76.15,22586.0,51.5745,51.6016,51.5745,51.5881,22586.0
2016-06-29 12:20:00,76.15,76.21,76.14,76.18,17264.0,51.5881,51.6287,51.5813,51.6084,17264.0
2016-06-29 12:25:00,76.17,76.22,76.16,76.2,13484.0,51.6016,51.6355,51.5949,51.6219,13484.0
2016-06-29 12:30:00,76.2,76.21,76.15,76.17,8049.0,51.6219,51.6287,51.5881,51.6016,8049.0
2016-06-29 12:35:00,76.16,76.18,76.13,76.16,11242.0,51.5949,51.6084,51.5745,51.5949,11242.0
2016-06-29 12:40:00,76.15,76.18,76.15,76.16,29305.0,51.5881,51.6084,51.5881,51.5949,29305.0
2016-06-29 12:45:00,76.16,76.19,76.12,76.14,25328.0,51.5949,51.6152,51.5678,51.5813,25328.0
2016-06-29 12:50:00,76.14,76.16,76.12,76.15,10199.0,51.5813,51.5949,51.5678,51.5881,10199.0
2016-06-29 12:55:00,76.15,76.2,76.14,76.18,9458.0,51.5881,51.6219,51.5813,51.6084,9458.0
2016-06-29 13:00:00,76.18,76.19,76.14,76.17,10771.0,51.6084,51.6152,51.5813,51.6016,10771.0
2016-06-29 13:05:00,76.19,76.2,76.15,76.17,15879.0,51.6152,51.6219,51.5881,51.6016,15879.0
2016-06-29 13:10:00,76.18,76.24,76.17,76.24,28620.0,51.6084,51.649,51.6016,51.649,28620.0
2016-06-29 13:15:00,76.24,76.31,76.24,76.31,18023.0,51.649,51.6965,51.649,51.6965,18023.0
2016-06-29 13:20:00,76.3,76.36,76.3,76.35,41629.0,51.6897,51.7303,51.6897,51.7236,41629.0
2016-06-29 13:25:00,76.36,76.4,76.34,76.35,27131.0,51.7303,51.7574,51.7168,51.7236,27131.0
2016-06-29 13:30:00,76.36,76.41,76.32,76.33,25777.0,51.7303,51.7642,51.7032,51.71,25777.0
2016-06-29 13:35:00,76.33,76.33,76.29,76.31,11790.0,51.71,51.71,51.6829,51.6965,11790.0
2016-06-29 13:40:00,76.31,76.36,76.3,76.34,14055.0,51.6965,51.7303,51.6897,51.7168,14055.0
2016-06-29 13:45:00,76.34,76.36,76.28,76.29,14525.0,51.7168,51.7303,51.6761,51.6829,14525.0
2016-06-29 13:50:00,76.3,76.35,76.29,76.32,11187.0,51.6897,51.7236,51.6829,51.7032,11187.0
2016-06-29 13:55:00,76.32,76.35,76.28,76.29,17050.0,51.7032,51.7236,51.6761,51.6829,17050.0
2016-06-29 14:00:00,76.29,76.32,76.27,76.29,16366.0,51.6829,51.7032,51.6694,51.6829,16366.0
2016-06-29 14:05:00,76.29,76.31,76.24,76.25,18486.0,51.6829,51.6965,51.649,51.6558,18486.0
2016-06-29 14:10:00,76.26,76.29,76.21,76.23,32386.0,51.6626,51.6829,51.6287,51.6423,32386.0
2016-06-29 14:15:00,76.23,76.23,76.17,76.21,10533.0,51.6423,51.6423,51.6016,51.6287,10533.0
2016-06-29 14:20:00,76.2,76.35,76.2,76.32,26814.0,51.6219,51.7236,51.6219,51.7032,26814.0
2016-06-29 14:25:00,76.33,76.34,76.27,76.33,19865.0,51.71,51.7168,51.6694,51.71,19865.0
2016-06-29 14:30:00,76.33,76.34,76.25,76.26,23123.0,51.71,51.7168,51.6558,51.6626,23123.0
2016-06-29 14:35:00,76.26,76.29,76.24,76.25,39055.0,51.6626,51.6829,51.649,51.6558,39055.0
2016-06-29 14:40:00,76.24,76.31,76.24,76.29,22535.0,51.649,51.6965,51.649,51.6829,22535.0
2016-06-29 14:45:00,76.29,76.34,76.29,76.33,41144.0,51.6829,51.7168,51.6829,51.71,41144.0
2016-06-29 14:50:00,76.34,76.37,76.32,76.37,19113.0,51.7168,51.7371,51.7032,51.7371,19113.0
2016-06-29 14:55:00,76.36,76.39,76.28,76.36,20445.0,51.7303,51.7507,51.6761,51.7303,20445.0
2016-06-29 15:00:00,76.36,76.36,76.32,76.35,28810.0,51.7303,51.7303,51.7032,51.7236,28810.0
2016-06-29 15:05:00,76.35,76.38,76.32,76.37,19918.0,51.7236,51.7439,51.7032,51.7371,19918.0
2016-06-29 15:10:00,76.37,76.44,76.36,76.44,19120.0,51.7371,51.7845,51.7303,51.7845,19120.0
2016-06-29 15:15:00,76.43,76.51,76.42,76.48,24170.0,51.7778,51.832,51.771,51.8116,24170.0
2016-06-29 15:20:00,76.49,76.51,76.38,76.38,24776.0,51.8184,51.832,51.7439,51.7439,24776.0
2016-06-29 15:25:00,76.38,76.41,76.36,76.37,44998.0,51.7439,51.7642,51.7303,51.7371,44998.0
2016-06-29 15:30:00,76.37,76.38,76.3,76.33,67172.0,51.7371,51.7439,51.6897,51.71,67172.0
2016-06-29 15:35:00,76.33,76.34,76.29,76.31,55121.0,51.71,51.7168,51.6829,51.6965,55121.0
2016-06-29 15:40:00,76.32,76.35,76.28,76.3,51202.0,51.7032,51.7236,51.6761,51.6897,51202.0
2016-06-29 15:45:00,76.3,76.36,76.29,76.35,40852.0,51.6897,51.7303,51.6829,51.7236,40852.0
2016-06-29 15:50:00,76.36,76.38,76.31,76.34,66606.0,51.7303,51.7439,51.6965,51.7168,66606.0
2016-06-29 15:55:00,76.35,76.4,76.33,76.39,116550.0,51.7236,51.7574,51.71,51.7507,116550.0
2016-06-30 09:30:00,76.65,76.89,76.51,76.51,62033.0,51.9268,52.0894,51.832,51.832,62033.0
2016-06-30 09:35:00,76.51,76.76,76.51,76.71,16589.0,51.832,52.0013,51.832,51.9675,16589.0
2016-06-30 09:40:00,76.71,76.79,76.63,76.65,12647.0,51.9675,52.0216,51.9133,51.9268,12647.0
2016-06-30 09:45:00,76.68,76.73,76.64,76.64,10340.0,51.9471,51.981,51.92,51.92,10340.0
2016-06-30 09:50:00,76.66,76.71,76.58,76.67,24960.0,51.9336,51.9675,51.8794,51.9404,24960.0
2016-06-30 09:55:00,76.67,76.67,76.48,76.48,25004.0,51.9404,51.9404,51.8116,51.8116,25004.0
2016-06-30 10:00:00,76.51,76.64,76.47,76.61,19533.0,51.832,51.92,51.8049,51.8997,19533.0
2016-06-30 10:05:00,76.61,76.7,76.61,76.65,20154.0,51.8997,51.9607,51.8997,51.9268,20154.0
2016-06-30 10:10:00,76.65,76.74,76.62,76.69,27954.0,51.9268,51.9878,51.9065,51.9539,27954.0
2016-06-30 10:15:00,76.68,76.79,76.68,76.75,16841.0,51.9471,52.0216,51.9471,51.9945,16841.0
2016-06-30 10:20:00,76.75,76.83,76.74,76.78,15926.0,51.9945,52.0487,51.9878,52.0149,15926.0
2016-06-30 10:25:00,76.79,76.86,76.78,76.81,19283.0,52.0216,52.0691,52.0149,52.0352,19283.0
2016-06-30 10:30:00,76.81,76.96,76.81,76.96,34339.0,52.0352,52.1368,52.0352,52.1368,34339.0
2016-06-30 10:35:00,76.96,77.09,76.91,77.09,31694.0,52.1368,52.2249,52.1029,52.2249,31694.0
2016-06-30 10:40:00,77.1,77.24,77.1,77.14,28328.0,52.2317,52.3265,52.2317,52.2588,28328.0
2016-06-30 10:45:00,77.13,77.13,77.01,77.01,24918.0,52.252,52.252,52.1707,52.1707,24918.0
2016-06-30 10:50:00,77.01,77.01,76.89,76.9,26953.0,52.1707,52.1707,52.0894,52.0962,26953.0
2016-06-30 10:55:00,76.9,76.97,76.81,76.82,30002.0,52.0962,52.1436,52.0352,52.042,30002.0
2016-06-30 11:00:00,76.82,76.85,76.74,76.74,28965.0,52.042,52.0623,51.9878,51.9878,28965.0
2016-06-30 11:05:00,76.73,76.76,76.64,76.69,27999.0,51.981,52.0013,51.92,51.9539,27999.0
2016-06-30 11:10:00,76.69,76.74,76.67,76.7,17315.0,51.9539,51.9878,51.9404,51.9607,17315.0
2016-06-30 11:15:00,76.68,76.74,76.68,76.72,13627.0,51.9471,51.9878,51.9471,51.9742,13627.0
2016-06-30 11:20:00,76.72,76.81,76.72,76.77,15451.0,51.9742,52.0352,51.9742,52.0081,15451.0
2016-06-30 11:25:00,76.77,76.86,76.76,76.83,16313.0,52.0081,52.0691,52.0013,52.0487,16313.0
2016-06-30 11:30:00,76.85,76.95,76.84,76.94,25897.0,52.0623,52.13,52.0555,52.1233,25897.0
2016-06-30 11:35:00,76.95,76.98,76.93,76.95,15699.0,52.13,52.1504,52.1165,52.13,15699.0
2016-06-30 11:40:00,76.95,76.95,76.87,76.87,17909.0,52.13,52.13,52.0758,52.0758,17909.0
2016-06-30 11:45:00,76.88,76.89,76.82,76.87,11464.0,52.0826,52.0894,52.042,52.0758,11464.0
2016-06-30 11:50:00,76.86,76.93,76.84,76.93,12264.0,52.0691,52.1165,52.0555,52.1165,12264.0
2016-06-30 11:55:00,76.93,77.02,76.89,77.02,22629.0,52.1165,52.1775,52.0894,52.1775,22629.0
2016-06-30 12:00:00,77.02,77.07,76.97,76.98,19295.0,52.1775,52.2113,52.1436,52.1504,19295.0
2016-06-30 12:05:00,76.99,77.02,76.94,77.0,28011.0,52.1571,52.1775,52.1233,52.1639,28011.0
2016-06-30 12:10:00,76.99,77.07,76.98,77.07,16071.0,52.1571,52.2113,52.1504,52.2113,16071.0
2016-06-30 12:15:00,77.08,77.14,77.04,77.13,24664.0,52.2181,52.2588,52.191,52.252,24664.0
2016-06-30 12:20:00,77.13,77.2,77.13,77.18,19113.0,52.252,52.2994,52.252,52.2859,19113.0
2016-06-30 12:25:00,77.17,77.24,77.1,77.22,52204.0,52.2791,52.3265,52.2317,52.313,52204.0
2016-06-30 12:30:00,77.23,77.29,77.21,77.26,29781.0,52.3197,52.3604,52.3062,52.34,29781.0
2016-06-30 12:35:00,77.27,77.29,77.24,77.24,8631.0,52.3468,52.3604,52.3265,52.3265,8631.0
2016-06-30 12:40:00,77.25,77.25,77.05,77.07,37757.0,52.3333,52.3333,52.1978,52.2113,37757.0
2016-06-30 12:45:00,77.07,77.13,77.05,77.12,9920.0,52.2113,52.252,52.1978,52.2452,9920.0
2016-06-30 12:50:00,77.12,77.3,77.12,77.29,22854.0,52.2452,52.3671,52.2452,52.3604,22854.0
2016-06-30 12:55:00,77.28,77.3,77.26,77.3,20483.0,52.3536,52.3671,52.34,52.3671,20483.0
2016-06-30 13:00:00,77.29,77.33,77.27,77.31,19739.0,52.3604,52.3875,52.3468,52.3739,19739.0
2016-06-30 13:05:00,77.31,77.39,77.3,77.34,13484.0,52.3739,52.4281,52.3671,52.3942,13484.0
2016-06-30 13:10:00,77.33,77.33,77.27,77.28,8969.0,52.3875,52.3875,52.3468,52.3536,8969.0
2016-06-30 13:15:00,77.28,77.29,77.22,77.24,12255.0,52.3536,52.3604,52.313,52.3265,12255.0
2016-06-30 13:20:00,77.25,77.26,77.22,77.25,9158.0,52.3333,52.34,52.313,52.3333,9158.0
2016-06-30 13:25:00,77.24,77.28,77.22,77.26,9852.0,52.3265,52.3536,52.313,52.34,9852.0
2016-06-30 13:30:00,77.27,77.27,77.16,77.16,11498.0,52.3468,52.3468,52.2723,52.2723,11498.0
2016-06-30 13:35:00,77.16,77.22,77.15,77.21,16603.0,52.2723,52.313,52.2655,52.3062,16603.0
2016-06-30 13:40:00,77.21,77.26,77.21,77.23,10642.0,52.3062,52.34,52.3062,52.3197,10642.0
2016-06-30 13:45:00,77.23,77.3,77.22,77.28,11979.0,52.3197,52.3671,52.313,52.3536,11979.0
2016-06-30 13:50:00,77.27,77.3,77.26,77.29,11381.0,52.3468,52.3671,52.34,52.3604,11381.0
2016-06-30 13:55:00,77.29,77.32,77.21,77.32,28587.0,52.3604,52.3807,52.3062,52.3807,28587.0
2016-06-30 14:00:00,77.33,77.35,77.3,77.34,20513.0,52.3875,52.401,52.3671,52.3942,20513.0
2016-06-30 14:05:00,77.35,77.35,77.26,77.33,24541.0,52.401,52.401,52.34,52.3875,24541.0
2016-06-30 14:10:00,77.34,77.45,77.34,77.43,20020.0,52.3942,52.4688,52.3942,52.4552,20020.0
2016-06-30 14:15:00,77.44,77.5,77.42,77.48,15278.0,52.462,52.5026,52.4484,52.4891,15278.0
2016-06-30 14:20:00,77.47,77.53,77.46,77.53,24301.0,52.4823,52.523,52.4755,52.523,24301.0
2016-06-30 14:25:00,77.53,77.54,77.45,77.45,15014.0,52.523,52.5297,52.4688,52.4688,15014.0
2016-06-30 14:30:00,77.45,77.48,77.41,77.42,20633.0,52.4688,52.4891,52.4417,52.4484,20633.0
2016-06-30 14:35:00,77.41,77.45,77.39,77.44,10128.0,52.4417,52.4688,52.4281,52.462,10128.0
2016-06-30 14:40:00,77.46,77.55,77.45,77.54,17140.0,52.4755,52.5365,52.4688,52.5297,17140.0
2016-06-30 14:45:00,77.52,77.62,77.52,77.57,15910.0,52.5162,52.5839,52.5162,52.5501,15910.0
2016-06-30 14:50:00,77.58,77.59,77.53,77.56,28626.0,52.5568,52.5636,52.523,52.5433,28626.0
2016-06-30 14:55:00,77.56,77.61,77.55,77.57,14637.0,52.5433,52.5772,52.5365,52.5501,14637.0
2016-06-30 15:00:00,77.57,77.59,77.53,77.56,21688.0,52.5501,52.5636,52.523,52.5433,21688.0
2016-06-30 15:05:00,77.56,77.58,77.54,77.56,14367.0,52.5433,52.5568,52.5297,52.5433,14367.0
2016-06-30 15:10:00,77.56,77.57,77.47,77.5,22455.0,52.5433,52.5501,52.4823,52.5026,22455.0
2016-06-30 15:15:00,77.5,77.51,77.43,77.46,23405.0,52.5026,52.5094,52.4552,52.4755,23405.0
2016-06-30 15:20:00,77.45,77.48,77.43,77.45,19151.0,52.4688,52.4891,52.4552,52.4688,19151.0
2016-06-30 15:25:00,77.46,77.55,77.45,77.55,22683.0,52.4755,52.5365,52.4688,52.5365,22683.0
2016-06-30 15:30:00,77.54,77.67,77.54,77.62,63156.0,52.5297,52.6178,52.5297,52.5839,63156.0
2016-06-30 15:35:00,77.62,77.64,77.57,77.58,74872.0,52.5839,52.5975,52.5501,52.5568,74872.0
2016-06-30 15:40:00,77.59,77.6,77.48,77.5,97696.0,52.5636,52.5704,52.4891,52.5026,97696.0
2016-06-30 15:45:00,77.51,77.74,77.51,77.73,70638.0,52.5094,52.6652,52.5094,52.6585,70638.0
2016-06-30 15:50:00,77.74,77.77,77.7,77.77,91590.0,52.6652,52.6856,52.6381,52.6856,91590.0
2016-06-30 15:55:00,77.76,77.93,77.76,77.93,304950.0,52.6788,52.7939,52.6788,52.7939,304950.0
2016-07-01 09:30:00,78.06,78.18,77.83,77.88,94171.0,52.882,52.9633,52.7262,52.7601,94171.0
2016-07-01 09:35:00,77.87,77.94,77.7,77.79,32426.0,52.7533,52.8007,52.6381,52.6991,32426.0
2016-07-01 09:40:00,77.81,77.99,77.81,77.95,13310.0,52.7126,52.8346,52.7126,52.8075,13310.0
2016-07-01 09:45:00,77.95,78.09,77.95,78.07,38067.0,52.8075,52.9023,52.8075,52.8888,38067.0
2016-07-01 09:50:00,78.07,78.08,77.97,77.98,25925.0,52.8888,52.8956,52.821,52.8278,25925.0
2016-07-01 09:55:00,77.98,78.05,77.93,78.02,39566.0,52.8278,52.8752,52.7939,52.8549,39566.0
2016-07-01 10:00:00,78.03,78.07,77.83,77.86,44377.0,52.8617,52.8888,52.7262,52.7465,44377.0
2016-07-01 10:05:00,77.86,77.88,77.76,77.76,14972.0,52.7465,52.7601,52.6788,52.6788,14972.0
2016-07-01 10:10:00,77.77,77.84,77.76,77.78,15148.0,52.6856,52.733,52.6788,52.6923,15148.0
2016-07-01 10:15:00,77.77,77.78,77.58,77.6,24001.0,52.6856,52.6923,52.5568,52.5704,24001.0
2016-07-01 10:20:00,77.6,77.61,77.51,77.58,19967.0,52.5704,52.5772,52.5094,52.5568,19967.0
2016-07-01 10:25:00,77.56,77.63,77.52,77.62,19811.0,52.5433,52.5907,52.5162,52.5839,19811.0
2016-07-01 10:30:00,77.62,77.67,77.6,77.65,17311.0,52.5839,52.6178,52.5704,52.6043,17311.0
2016-07-01 10:35:00,77.64,77.64,77.45,77.45,19626.0,52.5975,52.5975,52.4688,52.4688,19626.0
2016-07-01 10:40:00,77.46,77.46,77.25,77.25,29873.0,52.4755,52.4755,52.3333,52.3333,29873.0
2016-07-01 10:45:00,77.24,77.27,77.15,77.17,26534.0,52.3265,52.3468,52.2655,52.2791,26534.0
2016-07-01 10:50:00,77.16,77.16,77.07,77.15,23228.0,52.2723,52.2723,52.2113,52.2655,23228.0
2016-07-01 10:55:00,77.15,77.24,77.15,77.19,15400.0,52.2655,52.3265,52.2655,52.2926,15400.0
2016-07-01 11:00:00,77.19,77.26,77.17,77.25,16278.0,52.2926,52.34,52.2791,52.3333,16278.0
2016-07-01 11:05:00,77.25,77.26,77.21,77.25,21580.0,52.3333,52.34,52.3062,52.3333,21580.0
2016-07-01 11:10:00,77.25,77.49,77.25,77.45,29180.0,52.3333,52.4959,52.3333,52.4688,29180.0
2016-07-01 11:15:00,77.45,77.5,77.43,77.48,17560.0,52.4688,52.5026,52.4552,52.4891,17560.0
2016-07-01 11:20:00,77.52,77.61,77.51,77.53,16178.0,52.5162,52.5772,52.5094,52.523,16178.0
2016-07-01 11:25:00,77.53,77.71,77.52,77.71,25110.0,52.523,52.6449,52.5162,52.6449,25110.0
2016-07-01 11:30:00,77.7,77.73,77.67,77.72,9561.0,52.6381,52.6585,52.6178,52.6517,9561.0
2016-07-01 11:35:00,77.74,77.74,77.64,77.68,8419.0,52.6652,52.6652,52.5975,52.6246,8419.0
2016-07-01 11:40:00,77.67,77.71,77.65,77.7,12193.0,52.6178,52.6449,52.6043,52.6381,12193.0
2016-07-01 11:45:00,77.69,77.69,77.59,77.6,12663.0,52.6314,52.6314,52.5636,52.5704,12663.0
2016-07-01 11:50:00,77.59,77.59,77.51,77.57,14856.0,52.5636,52.5636,52.5094,52.5501,14856.0
2016-07-01 11:55:00,77.57,77.7,77.55,77.68,12232.0,52.5501,52.6381,52.5365,52.6246,12232.0
2016-07-01 12:00:00,77.69,77.73,77.68,77.73,9612.0,52.6314,52.6585,52.6246,52.6585,9612.0
2016-07-01 12:05:00,77.73,77.75,77.65,77.7,14818.0,52.6585,52.672,52.6043,52.6381,14818.0
2016-07-01 12:10:00,77.69,77.71,77.64,77.66,7533.0,52.6314,52.6449,52.5975,52.611,7533.0
2016-07-01 12:15:00,77.66,77.69,77.64,77.65,7590.0,52.611,52.6314,52.5975,52.6043,7590.0
2016-07-01 12:20:00,77.65,77.67,77.57,77.59,9060.0,52.6043,52.6178,52.5501,52.5636,9060.0
2016-07-01 12:25:00,77.6,77.61,77.56,77.6,7789.0,52.5704,52.5772,52.5433,52.5704,7789.0
2016-07-01 12:30:00,77.6,77.66,77.59,77.64,6587.0,52.5704,52.611,52.5636,52.5975,6587.0
2016-07-01 12:35:00,77.63,77.66,77.63,77.66,4345.0,52.5907,52.611,52.5907,52.611,4345.0
2016-07-01 12:40:00,77.66,77.74,77.66,77.74,9979.0,52.611,52.6652,52.611,52.6652,9979.0
2016-07-01 12:45:00,77.75,77.8,77.75,77.76,9614.0,52.672,52.7059,52.672,52.6788,9614.0
2016-07-01 12:50:00,77.75,77.76,77.65,77.72,11572.0,52.672,52.6788,52.6043,52.6517,11572.0
2016-07-01 12:55:00,77.75,77.78,77.7,77.73,10395.0,52.672,52.6923,52.6381,52.6585,10395.0
2016-07-01 13:00:00,77.75,77.86,77.75,77.84,7016.0,52.672,52.7465,52.672,52.733,7016.0
2016-07-01 13:05:00,77.83,77.84,77.8,77.81,18864.0,52.7262,52.733,52.7059,52.7126,18864.0
2016-07-01 13:10:00,77.81,77.83,77.8,77.81,22849.0,52.7126,52.7262,52.7059,52.7126,22849.0
2016-07-01 13:15:00,77.8,77.81,77.74,77.76,15912.0,52.7059,52.7126,52.6652,52.6788,15912.0
2016-07-01 13:20:00,77.76,77.78,77.74,77.75,14771.0,52.6788,52.6923,52.6652,52.672,14771.0
2016-07-01 13:25:00,77.76,77.77,77.69,77.69,18063.0,52.6788,52.6856,52.6314,52.6314,18063.0
2016-07-01 13:30:00,77.69,77.69,77.62,77.66,13341.0,52.6314,52.6314,52.5839,52.611,13341.0
2016-07-01 13:35:00,77.65,77.67,77.6,77.61,10492.0,52.6043,52.6178,52.5704,52.5772,10492.0
2016-07-01 13:40:00,77.62,77.65,77.6,77.65,14796.0,52.5839,52.6043,52.5704,52.6043,14796.0
2016-07-01 13:45:00,77.65,77.65,77.59,77.65,15368.0,52.6043,52.6043,52.5636,52.6043,15368.0
2016-07-01 13:50:00,77.64,77.64,77.54,77.58,21092.0,52.5975,52.5975,52.5297,52.5568,21092.0
2016-07-01 13:55:00,77.58,77.68,77.58,77.65,13627.0,52.5568,52.6246,52.5568,52.6043,13627.0
2016-07-01 14:00:00,77.65,77.67,77.61,77.61,11759.0,52.6043,52.6178,52.5772,52.5772,11759.0
2016-07-01 14:05:00,77.6,77.64,77.55,77.63,20928.0,52.5704,52.5975,52.5365,52.5907,20928.0
2016-07-01 14:10:00,77.62,77.69,77.61,77.65,22065.0,52.5839,52.6314,52.5772,52.6043,22065.0
2016-07-01 14:15:00,77.65,77.68,77.63,77.63,13912.0,52.6043,52.6246,52.5907,52.5907,13912.0
2016-07-01 14:20:00,77.63,77.67,77.62,77.62,9661.0,52.5907,52.6178,52.5839,52.5839,9661.0
2016-07-01 14:25:00,77.62,77.63,77.57,77.6,13797.0,52.5839,52.5907,52.5501,52.5704,13797.0
2016-07-01 14:30:00,77.6,77.65,77.59,77.6,12358.0,52.5704,52.6043,52.5636,52.5704,12358.0
2016-07-01 14:35:00,77.6,77.73,77.58,77.72,15478.0,52.5704,52.6585,52.5568,52.6517,15478.0
2016-07-01 14:40:00,77.71,77.73,77.69,77.7,18949.0,52.6449,52.6585,52.6314,52.6381,18949.0
2016-07-01 14:45:00,77.7,77.7,77.63,77.65,12526.0,52.6381,52.6381,52.5907,52.6043,12526.0
2016-07-01 14:50:00,77.65,77.67,77.63,77.63,15987.0,52.6043,52.6178,52.5907,52.5907,15987.0
2016-07-01 14:55:00,77.62,77.68,77.6,77.67,13829.0,52.5839,52.6246,52.5704,52.6178,13829.0
2016-07-01 15:00:00,77.67,77.7,77.63,77.63,10899.0,52.6178,52.6381,52.5907,52.5907,10899.0
2016-07-01 15:05:00,77.64,77.73,77.64,77.72,12309.0,52.5975,52.6585,52.5975,52.6517,12309.0
2016-07-01 15:10:00,77.71,77.76,77.69,77.75,18282.0,52.6449,52.6788,52.6314,52.672,18282.0
2016-07-01 15:15:00,77.75,77.77,77.72,77.73,13997.0,52.672,52.6856,52.6517,52.6585,13997.0
2016-07-01 15:20:00,77.73,77.74,77.69,77.72,15470.0,52.6585,52.6652,52.6314,52.6517,15470.0
2016-07-01 15:25:00,77.72,77.81,77.72,77.77,22380.0,52.6517,52.7126,52.6517,52.6856,22380.0
2016-07-01 15:30:00,77.76,77.77,77.7,77.71,22331.0,52.6788,52.6856,52.6381,52.6449,22331.0
2016-07-01 15:35:00,77.7,77.72,77.59,77.62,29165.0,52.6381,52.6517,52.5636,52.5839,29165.0
2016-07-01 15:40:00,77.61,77.72,77.59,77.66,30293.0,52.5772,52.6517,52.5636,52.611,30293.0
2016-07-01 15:45:00,77.66,77.7,77.62,77.65,36766.0,52.611,52.6381,52.5839,52.6043,36766.0
2016-07-01 15:50:00,77.65,77.75,77.65,77.72,42249.0,52.6043,52.672,52.6043,52.6517,42249.0
2016-07-01 15:55:00,77.72,77.9,77.7,77.85,180932.0,52.6517,52.7736,52.6381,52.7397,180932.0
2016-07-05 09:30:00,78.0,78.23,77.88,78.02,53370.0,52.8414,52.9972,52.7601,52.8549,53370.0
2016-07-05 09:35:00,78.0,78.31,77.95,78.18,26137.0,52.8414,53.0514,52.8075,52.9633,26137.0
2016-07-05 09:40:00,78.19,78.32,78.09,78.09,31534.0,52.9701,53.0582,52.9023,52.9023,31534.0
2016-07-05 09:45:00,78.11,78.11,77.9,77.92,21433.0,52.9159,52.9159,52.7736,52.7872,21433.0
2016-07-05 09:50:00,77.94,77.95,77.87,77.92,22568.0,52.8007,52.8075,52.7533,52.7872,22568.0
2016-07-05 09:55:00,77.91,78.05,77.91,78.02,19707.0,52.7804,52.8752,52.7804,52.8549,19707.0
2016-07-05 10:00:00,78.03,78.24,77.97,78.21,39774.0,52.8617,53.004,52.821,52.9836,39774.0
2016-07-05 10:05:00,78.21,78.34,78.2,78.31,31776.0,52.9836,53.0717,52.9769,53.0514,31776.0
2016-07-05 10:10:00,78.31,78.33,78.21,78.26,37103.0,53.0514,53.0649,52.9836,53.0175,37103.0
2016-07-05 10:15:00,78.24,78.33,78.18,78.28,38126.0,53.004,53.0649,52.9633,53.0311,38126.0
2016-07-05 10:20:00,78.29,78.35,78.26,78.26,17637.0,53.0378,53.0785,53.0175,53.0175,17637.0
2016-07-05 10:25:00,78.25,78.31,78.24,78.27,13939.0,53.0107,53.0514,53.004,53.0243,13939.0
2016-07-05 10:30:00,78.26,78.31,78.16,78.28,24866.0,53.0175,53.0514,52.9498,53.0311,24866.0
2016-07-05 10:35:00,78.28,78.35,78.26,78.26,19255.0,53.0311,53.0785,53.0175,53.0175,19255.0
2016-07-05 10:40:00,78.26,78.28,78.2,78.2,34698.0,53.0175,53.0311,52.9769,52.9769,34698.0
2016-07-05 10:45:00,78.21,78.34,78.18,78.34,13267.0,52.9836,53.0717,52.9633,53.0717,13267.0
2016-07-05 10:50:00,78.33,78.39,78.31,78.39,15371.0,53.0649,53.1056,53.0514,53.1056,15371.0
2016-07-05 10:55:00,78.38,78.44,78.34,78.43,13661.0,53.0988,53.1394,53.0717,53.1327,13661.0
2016-07-05 11:00:00,78.43,78.52,78.42,78.46,21561.0,53.1327,53.1936,53.1259,53.153,21561.0
2016-07-05 11:05:00,78.46,78.46,78.33,78.34,29701.0,53.153,53.153,53.0649,53.0717,29701.0
2016-07-05 11:10:00,78.34,78.36,78.24,78.29,21400.0,53.0717,53.0852,53.004,53.0378,21400.0
2016-07-05 11:15:00,78.3,78.45,78.3,78.32,27028.0,53.0446,53.1462,53.0446,53.0582,27028.0
2016-07-05 11:20:00,78.32,78.39,78.27,78.34,19108.0,53.0582,53.1056,53.0243,53.0717,19108.0
2016-07-05 11:25:00,78.34,78.4,78.26,78.26,13796.0,53.0717,53.1123,53.0175,53.0175,13796.0
2016-07-05 11:30:00,78.26,78.31,78.23,78.23,23266.0,53.0175,53.0514,52.9972,52.9972,23266.0
2016-07-05 11:35:00,78.23,78.32,78.23,78.32,15575.0,52.9972,53.0582,52.9972,53.0582,15575.0
2016-07-05 11:40:00,78.31,78.34,78.26,78.32,20845.0,53.0514,53.0717,53.0175,53.0582,20845.0
2016-07-05 11:45:00,78.32,78.32,78.26,78.29,13618.0,53.0582,53.0582,53.0175,53.0378,13618.0
2016-07-05 11:50:00,78.29,78.29,78.17,78.17,14341.0,53.0378,53.0378,52.9565,52.9565,14341.0
2016-07-05 11:55:00,78.16,78.23,78.15,78.22,17634.0,52.9498,52.9972,52.943,52.9904,17634.0
2016-07-05 12:00:00,78.22,78.22,78.15,78.15,11733.0,52.9904,52.9904,52.943,52.943,11733.0
2016-07-05 12:05:00,78.14,78.19,78.12,78.15,11205.0,52.9362,52.9701,52.9227,52.943,11205.0
2016-07-05 12:10:00,78.15,78.18,78.12,78.12,12557.0,52.943,52.9633,52.9227,52.9227,12557.0
2016-07-05 12:15:00,78.13,78.26,78.12,78.25,16686.0,52.9294,53.0175,52.9227,53.0107,16686.0
2016-07-05 12:20:00,78.25,78.3,78.24,78.25,11501.0,53.0107,53.0446,53.004,53.0107,11501.0
2016-07-05 12:25:00,78.25,78.28,78.25,78.26,10661.0,53.0107,53.0311,53.0107,53.0175,10661.0
2016-07-05 12:30:00,78.27,78.27,78.15,78.18,19009.0,53.0243,53.0243,52.943,52.9633,19009.0
2016-07-05 12:35:00,78.18,78.24,78.15,78.23,15311.0,52.9633,53.004,52.943,52.9972,15311.0
2016-07-05 12:40:00,78.24,78.28,78.23,78.28,15162.0,53.004,53.0311,52.9972,53.0311,15162.0
2016-07-05 12:45:00,78.28,78.3,78.15,78.17,20987.0,53.0311,53.0446,52.943,52.9565,20987.0
2016-07-05 12:50:00,78.17,78.17,78.12,78.16,13394.0,52.9565,52.9565,52.9227,52.9498,13394.0
2016-07-05 12:55:00,78.17,78.19,78.13,78.19,14012.0,52.9565,52.9701,52.9294,52.9701,14012.0
2016-07-05 13:00:00,78.19,78.23,78.18,78.2,28725.0,52.9701,52.9972,52.9633,52.9769,28725.0
2016-07-05 13:05:00,78.2,78.23,78.18,78.22,13573.0,52.9769,52.9972,52.9633,52.9904,13573.0
2016-07-05 13:10:00,78.21,78.24,78.19,78.23,16146.0,52.9836,53.004,52.9701,52.9972,16146.0
2016-07-05 13:15:00,78.23,78.3,78.22,78.28,14764.0,52.9972,53.0446,52.9904,53.0311,14764.0
2016-07-05 13:20:00,78.28,78.32,78.25,78.31,18986.0,53.0311,53.0582,53.0107,53.0514,18986.0
2016-07-05 13:25:00,78.32,78.33,78.29,78.33,8050.0,53.0582,53.0649,53.0378,53.0649,8050.0
2016-07-05 13:30:00,78.32,78.33,78.27,78.28,20094.0,53.0582,53.0649,53.0243,53.0311,20094.0
2016-07-05 13:35:00,78.28,78.29,78.19,78.21,18313.0,53.0311,53.0378,52.9701,52.9836,18313.0
2016-07-05 13:40:00,78.21,78.26,78.2,78.25,17814.0,52.9836,53.0175,52.9769,53.0107,17814.0
2016-07-05 13:45:00,78.26,78.27,78.16,78.17,16702.0,53.0175,53.0243,52.9498,52.9565,16702.0
2016-07-05 13:50:00,78.16,78.23,78.14,78.22,42097.0,52.9498,52.9972,52.9362,52.9904,42097.0
2016-07-05 13:55:00,78.22,78.26,78.17,78.2,18246.0,52.9904,53.0175,52.9565,52.9769,18246.0
2016-07-05 14:00:00,78.2,78.28,78.17,78.27,19363.0,52.9769,53.0311,52.9565,53.0243,19363.0
2016-07-05 14:05:00,78.28,78.33,78.26,78.29,14665.0,53.0311,53.0649,53.0175,53.0378,14665.0
2016-07-05 14:10:00,78.29,78.31,78.25,78.3,14458.0,53.0378,53.0514,53.0107,53.0446,14458.0
2016-07-05 14:15:00,78.31,78.36,78.27,78.27,19502.0,53.0514,53.0852,53.0243,53.0243,19502.0
2016-07-05 14:20:00,78.28,78.35,78.27,78.31,21654.0,53.0311,53.0785,53.0243,53.0514,21654.0
2016-07-05 14:25:00,78.31,78.31,78.27,78.3,9970.0,53.0514,53.0514,53.0243,53.0446,9970.0
2016-07-05 14:30:00,78.29,78.31,78.26,78.28,20616.0,53.0378,53.0514,53.0175,53.0311,20616.0
2016-07-05 14:35:00,78.29,78.36,78.25,78.29,17821.0,53.0378,53.0852,53.0107,53.0378,17821.0
2016-07-05 14:40:00,78.29,78.31,78.24,78.26,18038.0,53.0378,53.0514,53.004,53.0175,18038.0
2016-07-05 14:45:00,78.25,78.26,78.2,78.22,21710.0,53.0107,53.0175,52.9769,52.9904,21710.0
2016-07-05 14:50:00,78.23,78.26,78.19,78.23,42610.0,52.9972,53.0175,52.9701,52.9972,42610.0
2016-07-05 14:55:00,78.23,78.28,78.21,78.26,18066.0,52.9972,53.0311,52.9836,53.0175,18066.0
2016-07-05 15:00:00,78.25,78.33,78.24,78.32,18933.0,53.0107,53.0649,53.004,53.0582,18933.0
2016-07-05 15:05:00,78.32,78.33,78.24,78.24,22579.0,53.0582,53.0649,53.004,53.004,22579.0
2016-07-05 15:10:00,78.25,78.28,78.22,78.25,17772.0,53.0107,53.0311,52.9904,53.0107,17772.0
2016-07-05 15:15:00,78.24,78.29,78.21,78.25,28725.0,53.004,53.0378,52.9836,53.0107,28725.0
2016-07-05 15:20:00,78.25,78.26,78.23,78.25,40583.0,53.0107,53.0175,52.9972,53.0107,40583.0
2016-07-05 15:25:00,78.25,78.29,78.24,78.28,30137.0,53.0107,53.0378,53.004,53.0311,30137.0
2016-07-05 15:30:00,78.28,78.38,78.27,78.33,40683.0,53.0311,53.0988,53.0243,53.0649,40683.0
2016-07-05 15:35:00,78.33,78.36,78.28,78.34,28093.0,53.0649,53.0852,53.0311,53.0717,28093.0
2016-07-05 15:40:00,78.35,78.48,78.34,78.46,47859.0,53.0785,53.1665,53.0717,53.153,47859.0
2016-07-05 15:45:00,78.47,78.5,78.44,78.46,44016.0,53.1598,53.1801,53.1394,53.153,44016.0
2016-07-05 15:50:00,78.47,78.47,78.39,78.44,53305.0,53.1598,53.1598,53.1056,53.1394,53305.0
2016-07-05 15:55:00,78.44,78.48,78.38,78.44,176202.0,53.1394,53.1665,53.0988,53.1394,176202.0
2016-07-06 09:30:00,78.45,78.6,78.3,78.41,85662.0,53.1462,53.2478,53.0446,53.1191,85662.0
2016-07-06 09:35:00,78.43,78.56,78.4,78.5,58544.0,53.1327,53.2207,53.1123,53.1801,58544.0
2016-07-06 09:40:00,78.48,78.63,78.41,78.53,85057.0,53.1665,53.2682,53.1191,53.2004,85057.0
2016-07-06 09:45:00,78.52,78.53,78.3,78.3,42497.0,53.1936,53.2004,53.0446,53.0446,42497.0
2016-07-06 09:50:00,78.31,78.33,78.04,78.11,171707.0,53.0514,53.0649,52.8685,52.9159,171707.0
2016-07-06 09:55:00,78.13,78.27,78.09,78.25,104911.0,52.9294,53.0243,52.9023,53.0107,104911.0
2016-07-06 10:00:00,78.25,78.43,78.25,78.32,92410.0,53.0107,53.1327,53.0107,53.0582,92410.0
2016-07-06 10:05:00,78.32,78.46,78.32,78.33,25497.0,53.0582,53.153,53.0582,53.0649,25497.0
2016-07-06 10:10:00,78.33,78.35,78.21,78.23,26799.0,53.0649,53.0785,52.9836,52.9972,26799.0
2016-07-06 10:15:00,78.24,78.27,78.22,78.25,22852.0,53.004,53.0243,52.9904,53.0107,22852.0
2016-07-06 10:20:00,78.25,78.34,78.19,78.3,46069.0,53.0107,53.0717,52.9701,53.0446,46069.0
2016-07-06 10:25:00,78.3,78.3,78.19,78.24,30164.0,53.0446,53.0446,52.9701,53.004,30164.0
2016-07-06 10:30:00,78.23,78.34,78.21,78.34,23963.0,52.9972,53.0717,52.9836,53.0717,23963.0
2016-07-06 10:35:00,78.33,78.37,78.21,78.32,20721.0,53.0649,53.092,52.9836,53.0582,20721.0
2016-07-06 10:40:00,78.31,78.42,78.31,78.42,11537.0,53.0514,53.1259,53.0514,53.1259,11537.0
2016-07-06 10:45:00,78.42,78.46,78.29,78.29,22472.0,53.1259,53.153,53.0378,53.0378,22472.0
2016-07-06 10:50:00,78.29,78.37,78.25,78.37,17258.0,53.0378,53.092,53.0107,53.092,17258.0
2016-07-06 10:55:00,78.35,78.39,78.29,78.37,42604.0,53.0785,53.1056,53.0378,53.092,42604.0
2016-07-06 11:00:00,78.39,78.43,78.29,78.32,39022.0,53.1056,53.1327,53.0378,53.0582,39022.0
2016-07-06 11:05:00,78.32,78.36,78.24,78.25,18400.0,53.0582,53.0852,53.004,53.0107,18400.0
2016-07-06 11:10:00,78.25,78.3,78.23,78.25,38679.0,53.0107,53.0446,52.9972,53.0107,38679.0
2016-07-06 11:15:00,78.25,78.31,78.24,78.3,23269.0,53.0107,53.0514,53.004,53.0446,23269.0
2016-07-06 11:20:00,78.31,78.33,78.23,78.32,24584.0,53.0514,53.0649,52.9972,53.0582,24584.0
2016-07-06 11:25:00,78.31,78.42,78.3,78.41,16349.0,53.0514,53.1259,53.0446,53.1191,16349.0
2016-07-06 11:30:00,78.41,78.45,78.37,78.45,10666.0,53.1191,53.1462,53.092,53.1462,10666.0
2016-07-06 11:35:00,78.45,78.59,78.45,78.59,18031.0,53.1462,53.2411,53.1462,53.2411,18031.0
2016-07-06 11:40:00,78.58,78.62,78.57,78.6,12878.0,53.2343,53.2614,53.2275,53.2478,12878.0
2016-07-06 11:45:00,78.6,78.6,78.54,78.58,9888.0,53.2478,53.2478,53.2072,53.2343,9888.0
2016-07-06 11:50:00,78.58,78.58,78.51,78.56,6849.0,53.2343,53.2343,53.1869,53.2207,6849.0
2016-07-06 11:55:00,78.57,78.59,78.54,78.55,4799.0,53.2275,53.2411,53.2072,53.214,4799.0
2016-07-06 12:00:00,78.55,78.58,78.53,78.55,18309.0,53.214,53.2343,53.2004,53.214,18309.0
2016-07-06 12:05:00,78.54,78.6,78.54,78.6,9755.0,53.2072,53.2478,53.2072,53.2478,9755.0
2016-07-06 12:10:00,78.59,78.61,78.55,78.56,10093.0,53.2411,53.2546,53.214,53.2207,10093.0
2016-07-06 12:15:00,78.57,78.59,78.54,78.54,18019.0,53.2275,53.2411,53.2072,53.2072,18019.0
2016-07-06 12:20:00,78.55,78.61,78.54,78.54,15341.0,53.214,53.2546,53.2072,53.2072,15341.0
2016-07-06 12:25:00,78.54,78.6,78.52,78.59,4763.0,53.2072,53.2478,53.1936,53.2411,4763.0
2016-07-06 12:30:00,78.58,78.6,78.52,78.56,10715.0,53.2343,53.2478,53.1936,53.2207,10715.0
2016-07-06 12:35:00,78.55,78.57,78.52,78.52,6160.0,53.214,53.2275,53.1936,53.1936,6160.0
2016-07-06 12:40:00,78.53,78.6,78.52,78.6,9979.0,53.2004,53.2478,53.1936,53.2478,9979.0
2016-07-06 12:45:00,78.61,78.65,78.6,78.61,8155.0,53.2546,53.2817,53.2478,53.2546,8155.0
2016-07-06 12:50:00,78.61,78.62,78.57,78.6,9020.0,53.2546,53.2614,53.2275,53.2478,9020.0
2016-07-06 12:55:00,78.6,78.63,78.6,78.63,7517.0,53.2478,53.2682,53.2478,53.2682,7517.0
2016-07-06 13:00:00,78.64,78.64,78.57,78.58,16393.0,53.2749,53.2749,53.2275,53.2343,16393.0
2016-07-06 13:05:00,78.59,78.63,78.57,78.58,10665.0,53.2411,53.2682,53.2275,53.2343,10665.0
2016-07-06 13:10:00,78.57,78.59,78.56,78.58,11365.0,53.2275,53.2411,53.2207,53.2343,11365.0
2016-07-06 13:15:00,78.59,78.6,78.54,78.55,21730.0,53.2411,53.2478,53.2072,53.214,21730.0
2016-07-06 13:20:00,78.55,78.56,78.5,78.53,14389.0,53.214,53.2207,53.1801,53.2004,14389.0
2016-07-06 13:25:00,78.53,78.54,78.51,78.54,13091.0,53.2004,53.2072,53.1869,53.2072,13091.0
2016-07-06 13:30:00,78.54,78.56,78.52,78.52,8633.0,53.2072,53.2207,53.1936,53.1936,8633.0
2016-07-06 13:35:00,78.53,78.54,78.48,78.49,16038.0,53.2004,53.2072,53.1665,53.1733,16038.0
2016-07-06 13:40:00,78.48,78.49,78.44,78.49,13418.0,53.1665,53.1733,53.1394,53.1733,13418.0
2016-07-06 13:45:00,78.48,78.49,78.46,78.48,15413.0,53.1665,53.1733,53.153,53.1665,15413.0
2016-07-06 13:50:00,78.49,78.51,78.47,78.5,15059.0,53.1733,53.1869,53.1598,53.1801,15059.0
2016-07-06 13:55:00,78.51,78.52,78.47,78.5,6972.0,53.1869,53.1936,53.1598,53.1801,6972.0
2016-07-06 14:00:00,78.48,78.67,78.48,78.64,29026.0,53.1665,53.2953,53.1665,53.2749,29026.0
2016-07-06 14:05:00,78.64,78.68,78.64,78.66,12690.0,53.2749,53.302,53.2749,53.2885,12690.0
2016-07-06 14:10:00,78.66,78.68,78.53,78.53,17136.0,53.2885,53.302,53.2004,53.2004,17136.0
2016-07-06 14:15:00,78.53,78.62,78.49,78.62,21168.0,53.2004,53.2614,53.1733,53.2614,21168.0
2016-07-06 14:20:00,78.62,78.64,78.57,78.63,28121.0,53.2614,53.2749,53.2275,53.2682,28121.0
2016-07-06 14:25:00,78.63,78.71,78.62,78.7,29540.0,53.2682,53.3224,53.2614,53.3156,29540.0
2016-07-06 14:30:00,78.7,78.75,78.69,78.75,36751.0,53.3156,53.3495,53.3088,53.3495,36751.0
2016-07-06 14:35:00,78.75,78.87,78.71,78.86,20841.0,53.3495,53.4307,53.3224,53.424,20841.0
2016-07-06 14:40:00,78.86,78.88,78.84,78.85,20776.0,53.424,53.4375,53.4104,53.4172,20776.0
2016-07-06 14:45:00,78.85,78.9,78.8,78.8,25496.0,53.4172,53.4511,53.3833,53.3833,25496.0
2016-07-06 14:50:00,78.8,78.86,78.79,78.85,33868.0,53.3833,53.424,53.3766,53.4172,33868.0
2016-07-06 14:55:00,78.85,78.89,78.8,78.89,42004.0,53.4172,53.4443,53.3833,53.4443,42004.0
2016-07-06 15:00:00,78.89,78.92,78.83,78.91,20213.0,53.4443,53.4646,53.4037,53.4578,20213.0
2016-07-06 15:05:00,78.91,78.91,78.84,78.9,22413.0,53.4578,53.4578,53.4104,53.4511,22413.0
2016-07-06 15:10:00,78.89,78.89,78.82,78.82,27322.0,53.4443,53.4443,53.3969,53.3969,27322.0
2016-07-06 15:15:00,78.82,78.85,78.82,78.83,18166.0,53.3969,53.4172,53.3969,53.4037,18166.0
2016-07-06 15:20:00,78.82,78.82,78.75,78.76,21503.0,53.3969,53.3969,53.3495,53.3562,21503.0
2016-07-06 15:25:00,78.77,78.85,78.76,78.83,34969.0,53.363,53.4172,53.3562,53.4037,34969.0
2016-07-06 15:30:00,78.82,78.84,78.71,78.71,32485.0,53.3969,53.4104,53.3224,53.3224,32485.0
2016-07-06 15:35:00,78.72,78.85,78.71,78.84,28437.0,53.3291,53.4172,53.3224,53.4104,28437.0
2016-07-06 15:40:00,78.85,78.94,78.83,78.85,59941.0,53.4172,53.4782,53.4037,53.4172,59941.0
2016-07-06 15:45:00,78.84,78.85,78.79,78.8,43765.0,53.4104,53.4172,53.3766,53.3833,43765.0
2016-07-06 15:50:00,78.8,78.87,78.8,78.87,66042.0,53.3833,53.4307,53.3833,53.4307,66042.0
2016-07-06 15:55:00,78.87,78.97,78.86,78.91,104435.0,53.4307,53.4985,53.424,53.4578,104435.0
2016-07-07 09:30:00,78.72,78.92,78.0,78.04,49520.0,53.3291,53.4646,52.8414,52.8685,49520.0
2016-07-07 09:35:00,78.01,78.27,78.01,78.23,16728.0,52.8481,53.0243,52.8481,52.9972,16728.0
2016-07-07 09:40:00,78.2,78.36,78.18,78.33,45313.0,52.9769,53.0852,52.9633,53.0649,45313.0
2016-07-07 09:45:00,78.33,78.37,78.27,78.31,55856.0,53.0649,53.092,53.0243,53.0514,55856.0
2016-07-07 09:50:00,78.32,78.38,78.29,78.34,34296.0,53.0582,53.0988,53.0378,53.0717,34296.0
2016-07-07 09:55:00,78.34,78.35,78.23,78.25,58463.0,53.0717,53.0785,52.9972,53.0107,58463.0
2016-07-07 10:00:00,78.25,78.27,78.12,78.17,59885.0,53.0107,53.0243,52.9227,52.9565,59885.0
2016-07-07 10:05:00,78.18,78.18,78.09,78.1,36785.0,52.9633,52.9633,52.9023,52.9091,36785.0
2016-07-07 10:10:00,78.09,78.11,78.03,78.03,30271.0,52.9023,52.9159,52.8617,52.8617,30271.0
2016-07-07 10:15:00,78.02,78.02,77.98,78.0,43265.0,52.8549,52.8549,52.8278,52.8414,43265.0
2016-07-07 10:20:00,77.99,78.01,77.82,77.83,42322.0,52.8346,52.8481,52.7194,52.7262,42322.0
2016-07-07 10:25:00,77.82,77.91,77.75,77.85,67374.0,52.7194,52.7804,52.672,52.7397,67374.0
2016-07-07 10:30:00,77.86,77.93,77.67,77.68,51666.0,52.7465,52.7939,52.6178,52.6246,51666.0
2016-07-07 10:35:00,77.68,77.68,77.56,77.58,58699.0,52.6246,52.6246,52.5433,52.5568,58699.0
2016-07-07 10:40:00,77.6,77.75,77.58,77.74,35715.0,52.5704,52.672,52.5568,52.6652,35715.0
2016-07-07 10:45:00,77.73,77.76,77.64,77.65,10400.0,52.6585,52.6788,52.5975,52.6043,10400.0
2016-07-07 10:50:00,77.64,77.78,77.64,77.71,14574.0,52.5975,52.6923,52.5975,52.6449,14574.0
2016-07-07 10:55:00,77.7,77.76,77.65,77.71,10695.0,52.6381,52.6788,52.6043,52.6449,10695.0
2016-07-07 11:00:00,77.71,77.96,77.7,77.83,26722.0,52.6449,52.8143,52.6381,52.7262,26722.0
2016-07-07 11:05:00,77.84,77.84,77.69,77.73,27696.0,52.733,52.733,52.6314,52.6585,27696.0
2016-07-07 11:10:00,77.72,77.73,77.5,77.54,33308.0,52.6517,52.6585,52.5026,52.5297,33308.0
2016-07-07 11:15:00,77.53,77.54,77.4,77.43,28512.0,52.523,52.5297,52.4349,52.4552,28512.0
2016-07-07 11:20:00,77.44,77.49,77.43,77.45,16484.0,52.462,52.4959,52.4552,52.4688,16484.0
2016-07-07 11:25:00,77.46,77.56,77.45,77.47,16926.0,52.4755,52.5433,52.4688,52.4823,16926.0
2016-07-07 11:30:00,77.47,77.51,77.43,77.51,18994.0,52.4823,52.5094,52.4552,52.5094,18994.0
2016-07-07 11:35:00,77.51,77.51,77.45,77.47,11656.0,52.5094,52.5094,52.4688,52.4823,11656.0
2016-07-07 11:40:00,77.46,77.69,77.46,77.68,13135.0,52.4755,52.6314,52.4755,52.6246,13135.0
2016-07-07 11:45:00,77.66,77.77,77.66,77.68,18889.0,52.611,52.6856,52.611,52.6246,18889.0
2016-07-07 11:50:00,77.65,77.73,77.65,77.71,11213.0,52.6043,52.6585,52.6043,52.6449,11213.0
2016-07-07 11:55:00,77.7,77.72,77.58,77.62,20962.0,52.6381,52.6517,52.5568,52.5839,20962.0
2016-07-07 12:00:00,77.66,77.68,77.6,77.6,10120.0,52.611,52.6246,52.5704,52.5704,10120.0
2016-07-07 12:05:00,77.6,77.65,77.58,77.64,16713.0,52.5704,52.6043,52.5568,52.5975,16713.0
2016-07-07 12:10:00,77.64,77.68,77.62,77.67,5817.0,52.5975,52.6246,52.5839,52.6178,5817.0
2016-07-07 12:15:00,77.67,77.67,77.63,77.66,8212.0,52.6178,52.6178,52.5907,52.611,8212.0
2016-07-07 12:20:00,77.67,77.7,77.64,77.67,14328.0,52.6178,52.6381,52.5975,52.6178,14328.0
2016-07-07 12:25:00,77.66,77.67,77.6,77.61,11259.0,52.611,52.6178,52.5704,52.5772,11259.0
2016-07-07 12:30:00,77.61,77.7,77.61,77.7,11981.0,52.5772,52.6381,52.5772,52.6381,11981.0
2016-07-07 12:35:00,77.7,77.73,77.67,77.67,17994.0,52.6381,52.6585,52.6178,52.6178,17994.0
2016-07-07 12:40:00,77.68,77.69,77.58,77.58,7912.0,52.6246,52.6314,52.5568,52.5568,7912.0
2016-07-07 12:45:00,77.58,77.63,77.56,77.57,16023.0,52.5568,52.5907,52.5433,52.5501,16023.0
2016-07-07 12:50:00,77.56,77.61,77.54,77.54,14205.0,52.5433,52.5772,52.5297,52.5297,14205.0
2016-07-07 12:55:00,77.52,77.52,77.45,77.46,12407.0,52.5162,52.5162,52.4688,52.4755,12407.0
2016-07-07 13:00:00,77.46,77.52,77.44,77.51,16800.0,52.4755,52.5162,52.462,52.5094,16800.0
2016-07-07 13:05:00,77.51,77.6,77.47,77.59,17492.0,52.5094,52.5704,52.4823,52.5636,17492.0
2016-07-07 13:10:00,77.6,77.69,77.58,77.67,14833.0,52.5704,52.6314,52.5568,52.6178,14833.0
2016-07-07 13:15:00,77.67,77.67,77.6,77.63,11120.0,52.6178,52.6178,52.5704,52.5907,11120.0
2016-07-07 13:20:00,77.62,77.63,77.53,77.57,16757.0,52.5839,52.5907,52.523,52.5501,16757.0
2016-07-07 13:25:00,77.57,77.63,77.54,77.58,17638.0,52.5501,52.5907,52.5297,52.5568,17638.0
2016-07-07 13:30:00,77.58,77.66,77.57,77.64,14884.0,52.5568,52.611,52.5501,52.5975,14884.0
2016-07-07 13:35:00,77.64,77.76,77.63,77.76,16389.0,52.5975,52.6788,52.5907,52.6788,16389.0
2016-07-07 13:40:00,77.76,77.76,77.68,77.7,12920.0,52.6788,52.6788,52.6246,52.6381,12920.0
2016-07-07 13:45:00,77.71,77.74,77.63,77.64,14578.0,52.6449,52.6652,52.5907,52.5975,14578.0
2016-07-07 13:50:00,77.64,77.64,77.58,77.6,15541.0,52.5975,52.5975,52.5568,52.5704,15541.0
2016-07-07 13:55:00,77.6,77.6,77.57,77.6,27371.0,52.5704,52.5704,52.5501,52.5704,27371.0
2016-07-07 14:00:00,77.6,77.62,77.59,77.59,20959.0,52.5704,52.5839,52.5636,52.5636,20959.0
2016-07-07 14:05:00,77.59,77.65,77.57,77.62,21545.0,52.5636,52.6043,52.5501,52.5839,21545.0
2016-07-07 14:10:00,77.62,77.62,77.5,77.51,14856.0,52.5839,52.5839,52.5026,52.5094,14856.0
2016-07-07 14:15:00,77.5,77.55,77.5,77.53,14053.0,52.5026,52.5365,52.5026,52.523,14053.0
2016-07-07 14:20:00,77.53,77.54,77.48,77.48,22826.0,52.523,52.5297,52.4891,52.4891,22826.0
2016-07-07 14:25:00,77.48,77.55,77.48,77.49,20839.0,52.4891,52.5365,52.4891,52.4959,20839.0
2016-07-07 14:30:00,77.5,77.52,77.41,77.41,17062.0,52.5026,52.5162,52.4417,52.4417,17062.0
2016-07-07 14:35:00,77.42,77.51,77.41,77.49,12902.0,52.4484,52.5094,52.4417,52.4959,12902.0
2016-07-07 14:40:00,77.5,77.5,77.36,77.36,16524.0,52.5026,52.5026,52.4078,52.4078,16524.0
2016-07-07 14:45:00,77.37,77.44,77.37,77.37,17324.0,52.4146,52.462,52.4146,52.4146,17324.0
2016-07-07 14:50:00,77.38,77.4,77.31,77.4,25410.0,52.4213,52.4349,52.3739,52.4349,25410.0
2016-07-07 14:55:00,77.4,77.4,77.34,77.35,15793.0,52.4349,52.4349,52.3942,52.401,15793.0
2016-07-07 15:00:00,77.35,77.43,77.34,77.42,24609.0,52.401,52.4552,52.3942,52.4484,24609.0
2016-07-07 15:05:00,77.42,77.44,77.35,77.4,16850.0,52.4484,52.462,52.401,52.4349,16850.0
2016-07-07 15:10:00,77.4,77.41,77.37,77.37,21775.0,52.4349,52.4417,52.4146,52.4146,21775.0
2016-07-07 15:15:00,77.37,77.37,77.25,77.28,34315.0,52.4146,52.4146,52.3333,52.3536,34315.0
2016-07-07 15:20:00,77.28,77.3,77.26,77.29,22894.0,52.3536,52.3671,52.34,52.3604,22894.0
2016-07-07 15:25:00,77.29,77.35,77.29,77.34,37486.0,52.3604,52.401,52.3604,52.3942,37486.0
2016-07-07 15:30:00,77.34,77.42,77.33,77.39,32952.0,52.3942,52.4484,52.3875,52.4281,32952.0
2016-07-07 15:35:00,77.4,77.42,77.34,77.35,62583.0,52.4349,52.4484,52.3942,52.401,62583.0
2016-07-07 15:40:00,77.35,77.41,77.34,77.41,127240.0,52.401,52.4417,52.3942,52.4417,127240.0
2016-07-07 15:45:00,77.4,77.47,77.4,77.45,56816.0,52.4349,52.4823,52.4349,52.4688,56816.0
2016-07-07 15:50:00,77.45,77.46,77.4,77.43,33823.0,52.4688,52.4755,52.4349,52.4552,33823.0
2016-07-07 15:55:00,77.43,77.48,77.4,77.46,64457.0,52.4552,52.4891,52.4349,52.4755,64457.0
2016-07-08 09:30:00,77.41,77.45,76.54,76.91,62032.0,52.4417,52.4688,51.8523,52.1029,62032.0
2016-07-08 09:35:00,76.91,77.22,76.91,77.18,21994.0,52.1029,52.313,52.1029,52.2859,21994.0
2016-07-08 09:40:00,77.15,77.17,76.85,77.01,15971.0,52.2655,52.2791,52.0623,52.1707,15971.0
2016-07-08 09:45:00,76.96,77.2,76.94,77.18,24579.0,52.1368,52.2994,52.1233,52.2859,24579.0
2016-07-08 09:50:00,77.19,77.25,77.12,77.23,28044.0,52.2926,52.3333,52.2452,52.3197,28044.0
2016-07-08 09:55:00,77.22,77.39,77.2,77.23,29675.0,52.313,52.4281,52.2994,52.3197,29675.0
2016-07-08 10:00:00,77.25,77.27,77.1,77.25,26529.0,52.3333,52.3468,52.2317,52.3333,26529.0
2016-07-08 10:05:00,77.25,77.61,77.24,77.57,42897.0,52.3333,52.5772,52.3265,52.5501,42897.0
2016-07-08 10:10:00,77.57,77.64,77.47,77.47,19342.0,52.5501,52.5975,52.4823,52.4823,19342.0
2016-07-08 10:15:00,77.46,77.57,77.44,77.54,21696.0,52.4755,52.5501,52.462,52.5297,21696.0
2016-07-08 10:20:00,77.56,77.89,77.56,77.69,25607.0,52.5433,52.7668,52.5433,52.6314,25607.0
2016-07-08 10:25:00,77.72,77.75,77.61,77.64,12923.0,52.6517,52.672,52.5772,52.5975,12923.0
2016-07-08 10:30:00,77.65,77.7,77.57,77.68,17751.0,52.6043,52.6381,52.5501,52.6246,17751.0
2016-07-08 10:35:00,77.67,77.72,77.63,77.72,18199.0,52.6178,52.6517,52.5907,52.6517,18199.0
2016-07-08 10:40:00,77.72,77.84,77.7,77.82,15605.0,52.6517,52.733,52.6381,52.7194,15605.0
2016-07-08 10:45:00,77.8,77.83,77.73,77.79,19372.0,52.7059,52.7262,52.6585,52.6991,19372.0
2016-07-08 10:50:00,77.8,77.83,77.78,77.79,15849.0,52.7059,52.7262,52.6923,52.6991,15849.0
2016-07-08 10:55:00,77.8,77.86,77.78,77.8,16619.0,52.7059,52.7465,52.6923,52.7059,16619.0
2016-07-08 11:00:00,77.8,77.8,77.75,77.77,30415.0,52.7059,52.7059,52.672,52.6856,30415.0
2016-07-08 11:05:00,77.77,77.78,77.72,77.77,26021.0,52.6856,52.6923,52.6517,52.6856,26021.0
2016-07-08 11:10:00,77.77,77.85,77.75,77.78,56051.0,52.6856,52.7397,52.672,52.6923,56051.0
2016-07-08 11:15:00,77.77,77.79,77.58,77.58,17553.0,52.6856,52.6991,52.5568,52.5568,17553.0
2016-07-08 11:20:00,77.59,77.62,77.57,77.59,15276.0,52.5636,52.5839,52.5501,52.5636,15276.0
2016-07-08 11:25:00,77.6,77.62,77.57,77.6,13377.0,52.5704,52.5839,52.5501,52.5704,13377.0
2016-07-08 11:30:00,77.61,77.63,77.57,77.63,16937.0,52.5772,52.5907,52.5501,52.5907,16937.0
2016-07-08 11:35:00,77.63,77.64,77.58,77.62,12737.0,52.5907,52.5975,52.5568,52.5839,12737.0
2016-07-08 11:40:00,77.62,77.63,77.54,77.57,10622.0,52.5839,52.5907,52.5297,52.5501,10622.0
2016-07-08 11:45:00,77.58,77.61,77.57,77.6,13053.0,52.5568,52.5772,52.5501,52.5704,13053.0
2016-07-08 11:50:00,77.62,77.68,77.61,77.63,13448.0,52.5839,52.6246,52.5772,52.5907,13448.0
2016-07-08 11:55:00,77.61,77.71,77.61,77.7,10264.0,52.5772,52.6449,52.5772,52.6381,10264.0
2016-07-08 12:00:00,77.71,77.76,77.63,77.65,10142.0,52.6449,52.6788,52.5907,52.6043,10142.0
2016-07-08 12:05:00,77.65,77.69,77.65,77.67,6836.0,52.6043,52.6314,52.6043,52.6178,6836.0
2016-07-08 12:10:00,77.68,77.71,77.66,77.7,9107.0,52.6246,52.6449,52.611,52.6381,9107.0
2016-07-08 12:15:00,77.7,77.73,77.68,77.69,12730.0,52.6381,52.6585,52.6246,52.6314,12730.0
2016-07-08 12:20:00,77.69,77.7,77.63,77.65,27193.0,52.6314,52.6381,52.5907,52.6043,27193.0
2016-07-08 12:25:00,77.65,77.65,77.55,77.56,11290.0,52.6043,52.6043,52.5365,52.5433,11290.0
2016-07-08 12:30:00,77.56,77.58,77.54,77.58,8963.0,52.5433,52.5568,52.5297,52.5568,8963.0
2016-07-08 12:35:00,77.58,77.63,77.57,77.6,9762.0,52.5568,52.5907,52.5501,52.5704,9762.0
2016-07-08 12:40:00,77.61,77.63,77.59,77.6,5727.0,52.5772,52.5907,52.5636,52.5704,5727.0
2016-07-08 12:45:00,77.61,77.72,77.6,77.7,12301.0,52.5772,52.6517,52.5704,52.6381,12301.0
2016-07-08 12:50:00,77.71,77.72,77.61,77.62,24934.0,52.6449,52.6517,52.5772,52.5839,24934.0
2016-07-08 12:55:00,77.62,77.62,77.57,77.6,10923.0,52.5839,52.5839,52.5501,52.5704,10923.0
2016-07-08 13:00:00,77.6,77.71,77.6,77.71,10742.0,52.5704,52.6449,52.5704,52.6449,10742.0
2016-07-08 13:05:00,77.71,77.74,77.67,77.7,14234.0,52.6449,52.6652,52.6178,52.6381,14234.0
2016-07-08 13:10:00,77.69,77.71,77.67,77.7,9958.0,52.6314,52.6449,52.6178,52.6381,9958.0
2016-07-08 13:15:00,77.71,77.71,77.64,77.67,10155.0,52.6449,52.6449,52.5975,52.6178,10155.0
2016-07-08 13:20:00,77.67,77.69,77.65,77.66,19171.0,52.6178,52.6314,52.6043,52.611,19171.0
2016-07-08 13:25:00,77.67,77.69,77.62,77.66,22641.0,52.6178,52.6314,52.5839,52.611,22641.0
2016-07-08 13:30:00,77.67,77.69,77.66,77.67,13780.0,52.6178,52.6314,52.611,52.6178,13780.0
2016-07-08 13:35:00,77.67,77.69,77.65,77.67,17945.0,52.6178,52.6314,52.6043,52.6178,17945.0
2016-07-08 13:40:00,77.68,77.68,77.63,77.66,17687.0,52.6246,52.6246,52.5907,52.611,17687.0
2016-07-08 13:45:00,77.65,77.68,77.64,77.65,7983.0,52.6043,52.6246,52.5975,52.6043,7983.0
2016-07-08 13:50:00,77.65,77.72,77.65,77.72,16326.0,52.6043,52.6517,52.6043,52.6517,16326.0
2016-07-08 13:55:00,77.72,77.74,77.69,77.71,16587.0,52.6517,52.6652,52.6314,52.6449,16587.0
2016-07-08 14:00:00,77.71,77.72,77.66,77.72,25481.0,52.6449,52.6517,52.611,52.6517,25481.0
2016-07-08 14:05:00,77.72,77.79,77.71,77.77,23095.0,52.6517,52.6991,52.6449,52.6856,23095.0
2016-07-08 14:10:00,77.77,77.87,77.76,77.86,18338.0,52.6856,52.7533,52.6788,52.7465,18338.0
2016-07-08 14:15:00,77.86,77.91,77.84,77.91,9931.0,52.7465,52.7804,52.733,52.7804,9931.0
2016-07-08 14:20:00,77.92,77.95,77.91,77.91,18071.0,52.7872,52.8075,52.7804,52.7804,18071.0
2016-07-08 14:25:00,77.92,78.02,77.92,78.02,13340.0,52.7872,52.8549,52.7872,52.8549,13340.0
2016-07-08 14:30:00,78.01,78.08,77.98,78.08,23904.0,52.8481,52.8956,52.8278,52.8956,23904.0
2016-07-08 14:35:00,78.07,78.11,78.07,78.08,22697.0,52.8888,52.9159,52.8888,52.8956,22697.0
2016-07-08 14:40:00,78.08,78.1,78.04,78.05,18121.0,52.8956,52.9091,52.8685,52.8752,18121.0
2016-07-08 14:45:00,78.05,78.06,78.02,78.02,14136.0,52.8752,52.882,52.8549,52.8549,14136.0
2016-07-08 14:50:00,78.01,78.03,77.97,78.03,13163.0,52.8481,52.8617,52.821,52.8617,13163.0
2016-07-08 14:55:00,78.02,78.03,77.99,77.99,10747.0,52.8549,52.8617,52.8346,52.8346,10747.0
2016-07-08 15:00:00,78.0,78.04,77.98,78.04,14916.0,52.8414,52.8685,52.8278,52.8685,14916.0
2016-07-08 15:05:00,78.03,78.05,78.03,78.04,13602.0,52.8617,52.8752,52.8617,52.8685,13602.0
2016-07-08 15:10:00,78.04,78.06,78.02,78.05,18447.0,52.8685,52.882,52.8549,52.8752,18447.0
2016-07-08 15:15:00,78.05,78.08,78.04,78.07,33001.0,52.8752,52.8956,52.8685,52.8888,33001.0
2016-07-08 15:20:00,78.07,78.1,78.06,78.09,19036.0,52.8888,52.9091,52.882,52.9023,19036.0
2016-07-08 15:25:00,78.08,78.1,77.99,78.0,27110.0,52.8956,52.9091,52.8346,52.8414,27110.0
2016-07-08 15:30:00,78.0,78.04,77.98,78.01,29499.0,52.8414,52.8685,52.8278,52.8481,29499.0
2016-07-08 15:35:00,78.02,78.02,77.99,78.0,32934.0,52.8549,52.8549,52.8346,52.8414,32934.0
2016-07-08 15:40:00,78.0,78.03,77.99,78.02,39213.0,52.8414,52.8617,52.8346,52.8549,39213.0
2016-07-08 15:45:00,78.01,78.08,77.99,78.08,53966.0,52.8481,52.8956,52.8346,52.8956,53966.0
2016-07-08 15:50:00,78.08,78.09,78.06,78.07,47447.0,52.8956,52.9023,52.882,52.8888,47447.0
2016-07-08 15:55:00,78.07,78.2,78.07,78.18,181542.0,52.8888,52.9769,52.8888,52.9633,181542.0
2016-07-11 09:30:00,77.69,77.85,77.47,77.8,59235.0,52.6314,52.7397,52.4823,52.7059,59235.0
2016-07-11 09:35:00,77.76,77.76,77.22,77.38,37161.0,52.6788,52.6788,52.313,52.4213,37161.0
2016-07-11 09:40:00,77.34,77.58,77.34,77.56,14646.0,52.3942,52.5568,52.3942,52.5433,14646.0
2016-07-11 09:45:00,77.54,77.75,77.41,77.65,35086.0,52.5297,52.672,52.4417,52.6043,35086.0
2016-07-11 09:50:00,77.64,77.72,77.59,77.69,18278.0,52.5975,52.6517,52.5636,52.6314,18278.0
2016-07-11 09:55:00,77.67,77.74,77.59,77.6,18906.0,52.6178,52.6652,52.5636,52.5704,18906.0
2016-07-11 10:00:00,77.59,77.63,77.5,77.53,27626.0,52.5636,52.5907,52.5026,52.523,27626.0
2016-07-11 10:05:00,77.52,77.7,77.51,77.63,25839.0,52.5162,52.6381,52.5094,52.5907,25839.0
2016-07-11 10:10:00,77.62,77.78,77.59,77.65,50568.0,52.5839,52.6923,52.5636,52.6043,50568.0
2016-07-11 10:15:00,77.64,77.66,77.5,77.52,36054.0,52.5975,52.611,52.5026,52.5162,36054.0
2016-07-11 10:20:00,77.52,77.74,77.5,77.68,25297.0,52.5162,52.6652,52.5026,52.6246,25297.0
2016-07-11 10:25:00,77.68,77.75,77.61,77.73,15499.0,52.6246,52.672,52.5772,52.6585,15499.0
2016-07-11 10:30:00,77.73,77.74,77.55,77.56,21570.0,52.6585,52.6652,52.5365,52.5433,21570.0
2016-07-11 10:35:00,77.57,77.59,77.52,77.55,12439.0,52.5501,52.5636,52.5162,52.5365,12439.0
2016-07-11 10:40:00,77.55,77.65,77.52,77.62,18315.0,52.5365,52.6043,52.5162,52.5839,18315.0
2016-07-11 10:45:00,77.62,77.78,77.6,77.72,17302.0,52.5839,52.6923,52.5704,52.6517,17302.0
2016-07-11 10:50:00,77.72,77.74,77.63,77.74,14665.0,52.6517,52.6652,52.5907,52.6652,14665.0
2016-07-11 10:55:00,77.75,77.76,77.66,77.71,12770.0,52.672,52.6788,52.611,52.6449,12770.0
2016-07-11 11:00:00,77.71,77.74,77.63,77.71,14474.0,52.6449,52.6652,52.5907,52.6449,14474.0
2016-07-11 11:05:00,77.71,77.8,77.7,77.78,11499.0,52.6449,52.7059,52.6381,52.6923,11499.0
2016-07-11 11:10:00,77.78,77.9,77.73,77.89,13431.0,52.6923,52.7736,52.6585,52.7668,13431.0
2016-07-11 11:15:00,77.89,77.98,77.87,77.9,11961.0,52.7668,52.8278,52.7533,52.7736,11961.0
2016-07-11 11:20:00,77.93,77.98,77.91,77.95,10121.0,52.7939,52.8278,52.7804,52.8075,10121.0
2016-07-11 11:25:00,77.94,77.97,77.91,77.94,21844.0,52.8007,52.821,52.7804,52.8007,21844.0
2016-07-11 11:30:00,77.91,77.95,77.8,77.95,21906.0,52.7804,52.8075,52.7059,52.8075,21906.0
2016-07-11 11:35:00,77.95,77.96,77.89,77.93,11547.0,52.8075,52.8143,52.7668,52.7939,11547.0
2016-07-11 11:40:00,77.93,78.01,77.93,77.97,10326.0,52.7939,52.8481,52.7939,52.821,10326.0
2016-07-11 11:45:00,77.98,78.04,77.98,78.0,10404.0,52.8278,52.8685,52.8278,52.8414,10404.0
2016-07-11 11:50:00,78.02,78.07,78.01,78.05,10087.0,52.8549,52.8888,52.8481,52.8752,10087.0
2016-07-11 11:55:00,78.05,78.06,78.01,78.04,12205.0,52.8752,52.882,52.8481,52.8685,12205.0
2016-07-11 12:00:00,78.04,78.06,77.97,77.98,6251.0,52.8685,52.882,52.821,52.8278,6251.0
2016-07-11 12:05:00,77.96,78.01,77.96,77.96,14441.0,52.8143,52.8481,52.8143,52.8143,14441.0
2016-07-11 12:10:00,77.96,78.03,77.96,78.01,8229.0,52.8143,52.8617,52.8143,52.8481,8229.0
2016-07-11 12:15:00,78.01,78.06,78.01,78.06,6068.0,52.8481,52.882,52.8481,52.882,6068.0
2016-07-11 12:20:00,78.07,78.12,78.05,78.08,12190.0,52.8888,52.9227,52.8752,52.8956,12190.0
2016-07-11 12:25:00,78.07,78.08,78.01,78.01,9775.0,52.8888,52.8956,52.8481,52.8481,9775.0
2016-07-11 12:30:00,78.01,78.04,77.98,78.03,13182.0,52.8481,52.8685,52.8278,52.8617,13182.0
2016-07-11 12:35:00,78.03,78.08,78.01,78.07,9085.0,52.8617,52.8956,52.8481,52.8888,9085.0
2016-07-11 12:40:00,78.07,78.14,78.07,78.14,10379.0,52.8888,52.9362,52.8888,52.9362,10379.0
2016-07-11 12:45:00,78.14,78.16,78.1,78.14,10119.0,52.9362,52.9498,52.9091,52.9362,10119.0
2016-07-11 12:50:00,78.13,78.16,78.11,78.13,10674.0,52.9294,52.9498,52.9159,52.9294,10674.0
2016-07-11 12:55:00,78.13,78.18,78.11,78.17,12783.0,52.9294,52.9633,52.9159,52.9565,12783.0
2016-07-11 13:00:00,78.17,78.19,78.14,78.19,10320.0,52.9565,52.9701,52.9362,52.9701,10320.0
2016-07-11 13:05:00,78.19,78.21,78.18,78.2,15168.0,52.9701,52.9836,52.9633,52.9769,15168.0
2016-07-11 13:10:00,78.2,78.22,78.17,78.19,10497.0,52.9769,52.9904,52.9565,52.9701,10497.0
2016-07-11 13:15:00,78.18,78.19,78.15,78.16,6902.0,52.9633,52.9701,52.943,52.9498,6902.0
2016-07-11 13:20:00,78.16,78.18,78.1,78.11,6305.0,52.9498,52.9633,52.9091,52.9159,6305.0
2016-07-11 13:25:00,78.11,78.12,78.08,78.12,6044.0,52.9159,52.9227,52.8956,52.9227,6044.0
2016-07-11 13:30:00,78.11,78.19,78.1,78.19,16279.0,52.9159,52.9701,52.9091,52.9701,16279.0
2016-07-11 13:35:00,78.19,78.2,78.14,78.15,11370.0,52.9701,52.9769,52.9362,52.943,11370.0
2016-07-11 13:40:00,78.15,78.22,78.14,78.21,6475.0,52.943,52.9904,52.9362,52.9836,6475.0
2016-07-11 13:45:00,78.21,78.27,78.21,78.24,15331.0,52.9836,53.0243,52.9836,53.004,15331.0
2016-07-11 13:50:00,78.23,78.23,78.2,78.2,6084.0,52.9972,52.9972,52.9769,52.9769,6084.0
2016-07-11 13:55:00,78.2,78.23,78.15,78.16,11939.0,52.9769,52.9972,52.943,52.9498,11939.0
2016-07-11 14:00:00,78.16,78.17,78.1,78.15,30761.0,52.9498,52.9565,52.9091,52.943,30761.0
2016-07-11 14:05:00,78.15,78.15,78.08,78.11,13984.0,52.943,52.943,52.8956,52.9159,13984.0
2016-07-11 14:10:00,78.11,78.12,78.09,78.09,10014.0,52.9159,52.9227,52.9023,52.9023,10014.0
2016-07-11 14:15:00,78.1,78.11,78.03,78.04,11835.0,52.9091,52.9159,52.8617,52.8685,11835.0
2016-07-11 14:20:00,78.03,78.06,78.03,78.04,9168.0,52.8617,52.882,52.8617,52.8685,9168.0
2016-07-11 14:25:00,78.04,78.05,78.0,78.02,14514.0,52.8685,52.8752,52.8414,52.8549,14514.0
2016-07-11 14:30:00,78.01,78.09,78.01,78.08,29161.0,52.8481,52.9023,52.8481,52.8956,29161.0
2016-07-11 14:35:00,78.08,78.09,78.05,78.05,10527.0,52.8956,52.9023,52.8752,52.8752,10527.0
2016-07-11 14:40:00,78.06,78.07,78.04,78.06,16319.0,52.882,52.8888,52.8685,52.882,16319.0
2016-07-11 14:45:00,78.05,78.1,78.04,78.09,16105.0,52.8752,52.9091,52.8685,52.9023,16105.0
2016-07-11 14:50:00,78.1,78.13,78.08,78.11,17514.0,52.9091,52.9294,52.8956,52.9159,17514.0
2016-07-11 14:55:00,78.11,78.11,78.06,78.09,17096.0,52.9159,52.9159,52.882,52.9023,17096.0
2016-07-11 15:00:00,78.09,78.15,78.09,78.15,19693.0,52.9023,52.943,52.9023,52.943,19693.0
2016-07-11 15:05:00,78.16,78.21,78.13,78.21,20752.0,52.9498,52.9836,52.9294,52.9836,20752.0
2016-07-11 15:10:00,78.21,78.22,78.15,78.15,19828.0,52.9836,52.9904,52.943,52.943,19828.0
2016-07-11 15:15:00,78.16,78.2,78.11,78.13,18572.0,52.9498,52.9769,52.9159,52.9294,18572.0
2016-07-11 15:20:00,78.14,78.18,78.14,78.18,12274.0,52.9362,52.9633,52.9362,52.9633,12274.0
2016-07-11 15:25:00,78.18,78.18,78.14,78.15,19049.0,52.9633,52.9633,52.9362,52.943,19049.0
2016-07-11 15:30:00,78.14,78.15,78.11,78.11,20416.0,52.9362,52.943,52.9159,52.9159,20416.0
2016-07-11 15:35:00,78.11,78.17,78.1,78.15,27836.0,52.9159,52.9565,52.9091,52.943,27836.0
2016-07-11 15:40:00,78.16,78.16,78.11,78.11,22792.0,52.9498,52.9498,52.9159,52.9159,22792.0
2016-07-11 15:45:00,78.12,78.13,78.1,78.11,27913.0,52.9227,52.9294,52.9091,52.9159,27913.0
2016-07-11 15:50:00,78.12,78.16,78.09,78.16,45085.0,52.9227,52.9498,52.9023,52.9498,45085.0
2016-07-11 15:55:00,78.16,78.22,78.13,78.14,97861.0,52.9498,52.9904,52.9294,52.9362,97861.0
2016-07-12 09:30:00,77.67,78.01,77.55,77.63,80249.0,52.6178,52.8481,52.5365,52.5907,80249.0
2016-07-12 09:35:00,77.63,77.7,77.42,77.47,35077.0,52.5907,52.6381,52.4484,52.4823,35077.0
2016-07-12 09:40:00,77.49,77.61,77.43,77.46,26072.0,52.4959,52.5772,52.4552,52.4755,26072.0
2016-07-12 09:45:00,77.43,77.59,77.31,77.57,26382.0,52.4552,52.5636,52.3739,52.5501,26382.0
2016-07-12 09:50:00,77.54,77.57,77.31,77.33,17208.0,52.5297,52.5501,52.3739,52.3875,17208.0
2016-07-12 09:55:00,77.35,77.4,77.23,77.36,47317.0,52.401,52.4349,52.3197,52.4078,47317.0
2016-07-12 10:00:00,77.35,77.41,77.29,77.37,62279.0,52.401,52.4417,52.3604,52.4146,62279.0
2016-07-12 10:05:00,77.38,77.62,77.36,77.59,55128.0,52.4213,52.5839,52.4078,52.5636,55128.0
2016-07-12 10:10:00,77.6,77.73,77.57,77.73,30234.0,52.5704,52.6585,52.5501,52.6585,30234.0
2016-07-12 10:15:00,77.75,77.79,77.5,77.64,23104.0,52.672,52.6991,52.5026,52.5975,23104.0
2016-07-12 10:20:00,77.65,77.76,77.61,77.75,22149.0,52.6043,52.6788,52.5772,52.672,22149.0
2016-07-12 10:25:00,77.74,77.79,77.68,77.77,22318.0,52.6652,52.6991,52.6246,52.6856,22318.0
2016-07-12 10:30:00,77.74,77.78,77.66,77.67,12816.0,52.6652,52.6923,52.611,52.6178,12816.0
2016-07-12 10:35:00,77.67,77.73,77.65,77.66,17368.0,52.6178,52.6585,52.6043,52.611,17368.0
2016-07-12 10:40:00,77.66,77.67,77.57,77.6,13907.0,52.611,52.6178,52.5501,52.5704,13907.0
2016-07-12 10:45:00,77.58,77.63,77.48,77.49,17173.0,52.5568,52.5907,52.4891,52.4959,17173.0
2016-07-12 10:50:00,77.49,77.5,77.44,77.47,15272.0,52.4959,52.5026,52.462,52.4823,15272.0
2016-07-12 10:55:00,77.46,77.48,77.44,77.47,29094.0,52.4755,52.4891,52.462,52.4823,29094.0
2016-07-12 11:00:00,77.47,77.51,77.43,77.51,27687.0,52.4823,52.5094,52.4552,52.5094,27687.0
2016-07-12 11:05:00,77.51,77.52,77.43,77.49,14304.0,52.5094,52.5162,52.4552,52.4959,14304.0
2016-07-12 11:10:00,77.48,77.52,77.46,77.48,12834.0,52.4891,52.5162,52.4755,52.4891,12834.0
2016-07-12 11:15:00,77.49,77.57,77.49,77.52,10321.0,52.4959,52.5501,52.4959,52.5162,10321.0
2016-07-12 11:20:00,77.52,77.62,77.48,77.61,30588.0,52.5162,52.5839,52.4891,52.5772,30588.0
2016-07-12 11:25:00,77.6,77.61,77.54,77.61,9210.0,52.5704,52.5772,52.5297,52.5772,9210.0
2016-07-12 11:30:00,77.6,77.6,77.53,77.54,10091.0,52.5704,52.5704,52.523,52.5297,10091.0
2016-07-12 11:35:00,77.54,77.54,77.44,77.45,24121.0,52.5297,52.5297,52.462,52.4688,24121.0
2016-07-12 11:40:00,77.47,77.47,77.4,77.41,10561.0,52.4823,52.4823,52.4349,52.4417,10561.0
2016-07-12 11:45:00,77.4,77.44,77.37,77.38,16998.0,52.4349,52.462,52.4146,52.4213,16998.0
2016-07-12 11:50:00,77.39,77.47,77.38,77.44,12833.0,52.4281,52.4823,52.4213,52.462,12833.0
2016-07-12 11:55:00,77.43,77.46,77.42,77.42,8124.0,52.4552,52.4755,52.4484,52.4484,8124.0
2016-07-12 12:00:00,77.43,77.52,77.42,77.51,12968.0,52.4552,52.5162,52.4484,52.5094,12968.0
2016-07-12 12:05:00,77.52,77.57,77.43,77.43,9366.0,52.5162,52.5501,52.4552,52.4552,9366.0
2016-07-12 12:10:00,77.43,77.48,77.43,77.47,6543.0,52.4552,52.4891,52.4552,52.4823,6543.0
2016-07-12 12:15:00,77.47,77.48,77.43,77.46,9220.0,52.4823,52.4891,52.4552,52.4755,9220.0
2016-07-12 12:20:00,77.46,77.47,77.44,77.46,5625.0,52.4755,52.4823,52.462,52.4755,5625.0
2016-07-12 12:25:00,77.46,77.58,77.44,77.56,23696.0,52.4755,52.5568,52.462,52.5433,23696.0
2016-07-12 12:30:00,77.56,77.56,77.48,77.55,17062.0,52.5433,52.5433,52.4891,52.5365,17062.0
2016-07-12 12:35:00,77.56,77.57,77.51,77.54,7020.0,52.5433,52.5501,52.5094,52.5297,7020.0
2016-07-12 12:40:00,77.53,77.58,77.52,77.57,9553.0,52.523,52.5568,52.5162,52.5501,9553.0
2016-07-12 12:45:00,77.58,77.63,77.57,77.61,13104.0,52.5568,52.5907,52.5501,52.5772,13104.0
2016-07-12 12:50:00,77.61,77.62,77.56,77.59,9349.0,52.5772,52.5839,52.5433,52.5636,9349.0
2016-07-12 12:55:00,77.6,77.61,77.54,77.61,17293.0,52.5704,52.5772,52.5297,52.5772,17293.0
2016-07-12 13:00:00,77.61,77.64,77.58,77.61,15133.0,52.5772,52.5975,52.5568,52.5772,15133.0
2016-07-12 13:05:00,77.6,77.65,77.55,77.65,22151.0,52.5704,52.6043,52.5365,52.6043,22151.0
2016-07-12 13:10:00,77.65,77.7,77.61,77.63,9939.0,52.6043,52.6381,52.5772,52.5907,9939.0
2016-07-12 13:15:00,77.62,77.67,77.62,77.65,11628.0,52.5839,52.6178,52.5839,52.6043,11628.0
2016-07-12 13:20:00,77.64,77.67,77.62,77.63,21368.0,52.5975,52.6178,52.5839,52.5907,21368.0
2016-07-12 13:25:00,77.63,77.63,77.57,77.58,10503.0,52.5907,52.5907,52.5501,52.5568,10503.0
2016-07-12 13:30:00,77.6,77.64,77.59,77.59,9722.0,52.5704,52.5975,52.5636,52.5636,9722.0
2016-07-12 13:35:00,77.6,77.6,77.55,77.57,11036.0,52.5704,52.5704,52.5365,52.5501,11036.0
2016-07-12 13:40:00,77.58,77.64,77.56,77.63,12638.0,52.5568,52.5975,52.5433,52.5907,12638.0
2016-07-12 13:45:00,77.63,77.65,77.6,77.6,13459.0,52.5907,52.6043,52.5704,52.5704,13459.0
2016-07-12 13:50:00,77.61,77.68,77.61,77.68,16447.0,52.5772,52.6246,52.5772,52.6246,16447.0
2016-07-12 13:55:00,77.67,77.68,77.64,77.67,11720.0,52.6178,52.6246,52.5975,52.6178,11720.0
2016-07-12 14:00:00,77.67,77.7,77.62,77.69,22508.0,52.6178,52.6381,52.5839,52.6314,22508.0
2016-07-12 14:05:00,77.69,77.7,77.62,77.69,14599.0,52.6314,52.6381,52.5839,52.6314,14599.0
2016-07-12 14:10:00,77.7,77.7,77.66,77.68,13350.0,52.6381,52.6381,52.611,52.6246,13350.0
2016-07-12 14:15:00,77.69,77.74,77.68,77.73,34423.0,52.6314,52.6652,52.6246,52.6585,34423.0
2016-07-12 14:20:00,77.72,77.74,77.66,77.68,17123.0,52.6517,52.6652,52.611,52.6246,17123.0
2016-07-12 14:25:00,77.68,77.69,77.62,77.62,8400.0,52.6246,52.6314,52.5839,52.5839,8400.0
2016-07-12 14:30:00,77.62,77.65,77.6,77.63,10476.0,52.5839,52.6043,52.5704,52.5907,10476.0
2016-07-12 14:35:00,77.63,77.68,77.6,77.67,16662.0,52.5907,52.6246,52.5704,52.6178,16662.0
2016-07-12 14:40:00,77.68,77.72,77.65,77.7,12132.0,52.6246,52.6517,52.6043,52.6381,12132.0
2016-07-12 14:45:00,77.7,77.74,77.69,77.7,10644.0,52.6381,52.6652,52.6314,52.6381,10644.0
2016-07-12 14:50:00,77.7,77.71,77.62,77.63,16672.0,52.6381,52.6449,52.5839,52.5907,16672.0
2016-07-12 14:55:00,77.62,77.66,77.6,77.66,18390.0,52.5839,52.611,52.5704,52.611,18390.0
2016-07-12 15:00:00,77.65,77.68,77.62,77.62,16028.0,52.6043,52.6246,52.5839,52.5839,16028.0
2016-07-12 15:05:00,77.61,77.62,77.58,77.59,14868.0,52.5772,52.5839,52.5568,52.5636,14868.0
2016-07-12 15:10:00,77.6,77.62,77.54,77.58,16407.0,52.5704,52.5839,52.5297,52.5568,16407.0
2016-07-12 15:15:00,77.58,77.59,77.53,77.56,13238.0,52.5568,52.5636,52.523,52.5433,13238.0
2016-07-12 15:20:00,77.55,77.58,77.54,77.56,16516.0,52.5365,52.5568,52.5297,52.5433,16516.0
2016-07-12 15:25:00,77.56,77.61,77.55,77.6,27474.0,52.5433,52.5772,52.5365,52.5704,27474.0
2016-07-12 15:30:00,77.59,77.61,77.57,77.59,26009.0,52.5636,52.5772,52.5501,52.5636,26009.0
2016-07-12 15:35:00,77.59,77.6,77.45,77.46,42785.0,52.5636,52.5704,52.4688,52.4755,42785.0
2016-07-12 15:40:00,77.46,77.51,77.4,77.41,30597.0,52.4755,52.5094,52.4349,52.4417,30597.0
2016-07-12 15:45:00,77.4,77.44,77.37,77.38,44241.0,52.4349,52.462,52.4146,52.4213,44241.0
2016-07-12 15:50:00,77.37,77.39,77.35,77.38,42342.0,52.4146,52.4281,52.401,52.4213,42342.0
2016-07-12 15:55:00,77.38,77.42,77.37,77.41,89642.0,52.4213,52.4484,52.4146,52.4417,89642.0
2016-07-13 09:30:00,77.82,77.98,77.59,77.87,40102.0,52.7194,52.8278,52.5636,52.7533,40102.0
2016-07-13 09:35:00,77.86,77.9,77.66,77.84,8441.0,52.7465,52.7736,52.611,52.733,8441.0
2016-07-13 09:40:00,77.82,77.91,77.75,77.86,11059.0,52.7194,52.7804,52.672,52.7465,11059.0
2016-07-13 09:45:00,77.89,77.91,77.78,77.82,34412.0,52.7668,52.7804,52.6923,52.7194,34412.0
2016-07-13 09:50:00,77.84,77.84,77.74,77.76,18107.0,52.733,52.733,52.6652,52.6788,18107.0
2016-07-13 09:55:00,77.77,77.84,77.71,77.72,28928.0,52.6856,52.733,52.6449,52.6517,28928.0
2016-07-13 10:00:00,77.7,77.79,77.6,77.75,26475.0,52.6381,52.6991,52.5704,52.672,26475.0
2016-07-13 10:05:00,77.73,77.76,77.67,77.68,18853.0,52.6585,52.6788,52.6178,52.6246,18853.0
2016-07-13 10:10:00,77.66,77.71,77.58,77.58,23486.0,52.611,52.6449,52.5568,52.5568,23486.0
2016-07-13 10:15:00,77.58,77.76,77.55,77.76,17094.0,52.5568,52.6788,52.5365,52.6788,17094.0
2016-07-13 10:20:00,77.75,77.75,77.65,77.71,15513.0,52.672,52.672,52.6043,52.6449,15513.0
2016-07-13 10:25:00,77.71,77.82,77.68,77.8,14685.0,52.6449,52.7194,52.6246,52.7059,14685.0
2016-07-13 10:30:00,77.8,77.82,77.71,77.79,17136.0,52.7059,52.7194,52.6449,52.6991,17136.0
2016-07-13 10:35:00,77.77,77.78,77.72,77.73,17041.0,52.6856,52.6923,52.6517,52.6585,17041.0
2016-07-13 10:40:00,77.72,77.75,77.66,77.67,14323.0,52.6517,52.672,52.611,52.6178,14323.0
2016-07-13 10:45:00,77.68,77.72,77.66,77.66,17259.0,52.6246,52.6517,52.611,52.611,17259.0
2016-07-13 10:50:00,77.65,77.68,77.64,77.67,11869.0,52.6043,52.6246,52.5975,52.6178,11869.0
2016-07-13 10:55:00,77.66,77.67,77.61,77.64,13640.0,52.611,52.6178,52.5772,52.5975,13640.0
2016-07-13 11:00:00,77.65,77.65,77.61,77.62,15601.0,52.6043,52.6043,52.5772,52.5839,15601.0
2016-07-13 11:05:00,77.62,77.68,77.62,77.67,28175.0,52.5839,52.6246,52.5839,52.6178,28175.0
2016-07-13 11:10:00,77.67,77.77,77.65,77.77,20629.0,52.6178,52.6856,52.6043,52.6856,20629.0
2016-07-13 11:15:00,77.78,77.9,77.78,77.86,12997.0,52.6923,52.7736,52.6923,52.7465,12997.0
2016-07-13 11:20:00,77.89,77.92,77.83,77.83,5721.0,52.7668,52.7872,52.7262,52.7262,5721.0
2016-07-13 11:25:00,77.84,77.85,77.72,77.75,12300.0,52.733,52.7397,52.6517,52.672,12300.0
2016-07-13 11:30:00,77.75,77.76,77.71,77.72,14007.0,52.672,52.6788,52.6449,52.6517,14007.0
2016-07-13 11:35:00,77.7,77.7,77.65,77.65,6575.0,52.6381,52.6381,52.6043,52.6043,6575.0
2016-07-13 11:40:00,77.65,77.67,77.62,77.67,7688.0,52.6043,52.6178,52.5839,52.6178,7688.0
2016-07-13 11:45:00,77.67,77.73,77.66,77.69,14102.0,52.6178,52.6585,52.611,52.6314,14102.0
2016-07-13 11:50:00,77.69,77.7,77.57,77.58,10816.0,52.6314,52.6381,52.5501,52.5568,10816.0
2016-07-13 11:55:00,77.58,77.59,77.51,77.54,14582.0,52.5568,52.5636,52.5094,52.5297,14582.0
2016-07-13 12:00:00,77.54,77.61,77.54,77.6,6792.0,52.5297,52.5772,52.5297,52.5704,6792.0
2016-07-13 12:05:00,77.6,77.71,77.6,77.71,5653.0,52.5704,52.6449,52.5704,52.6449,5653.0
2016-07-13 12:10:00,77.7,77.71,77.61,77.62,14442.0,52.6381,52.6449,52.5772,52.5839,14442.0
2016-07-13 12:15:00,77.61,77.61,77.54,77.57,44621.0,52.5772,52.5772,52.5297,52.5501,44621.0
2016-07-13 12:20:00,77.56,77.57,77.54,77.56,10646.0,52.5433,52.5501,52.5297,52.5433,10646.0
2016-07-13 12:25:00,77.56,77.59,77.55,77.59,17624.0,52.5433,52.5636,52.5365,52.5636,17624.0
2016-07-13 12:30:00,77.59,77.62,77.55,77.61,26670.0,52.5636,52.5839,52.5365,52.5772,26670.0
2016-07-13 12:35:00,77.61,77.65,77.6,77.63,19449.0,52.5772,52.6043,52.5704,52.5907,19449.0
2016-07-13 12:40:00,77.63,77.64,77.57,77.57,17784.0,52.5907,52.5975,52.5501,52.5501,17784.0
2016-07-13 12:45:00,77.57,77.58,77.54,77.56,6955.0,52.5501,52.5568,52.5297,52.5433,6955.0
2016-07-13 12:50:00,77.55,77.56,77.53,77.55,7601.0,52.5365,52.5433,52.523,52.5365,7601.0
2016-07-13 12:55:00,77.56,77.56,77.53,77.53,11314.0,52.5433,52.5433,52.523,52.523,11314.0
2016-07-13 13:00:00,77.54,77.63,77.53,77.63,17135.0,52.5297,52.5907,52.523,52.5907,17135.0
2016-07-13 13:05:00,77.63,77.65,77.6,77.61,9561.0,52.5907,52.6043,52.5704,52.5772,9561.0
2016-07-13 13:10:00,77.62,77.64,77.6,77.6,10561.0,52.5839,52.5975,52.5704,52.5704,10561.0
2016-07-13 13:15:00,77.6,77.62,77.59,77.61,11479.0,52.5704,52.5839,52.5636,52.5772,11479.0
2016-07-13 13:20:00,77.61,77.61,77.55,77.55,13023.0,52.5772,52.5772,52.5365,52.5365,13023.0
2016-07-13 13:25:00,77.54,77.56,77.54,77.54,9070.0,52.5297,52.5433,52.5297,52.5297,9070.0
2016-07-13 13:30:00,77.55,77.56,77.53,77.54,16260.0,52.5365,52.5433,52.523,52.5297,16260.0
2016-07-13 13:35:00,77.54,77.55,77.52,77.54,11547.0,52.5297,52.5365,52.5162,52.5297,11547.0
2016-07-13 13:40:00,77.55,77.57,77.54,77.54,8931.0,52.5365,52.5501,52.5297,52.5297,8931.0
2016-07-13 13:45:00,77.54,77.61,77.54,77.6,15410.0,52.5297,52.5772,52.5297,52.5704,15410.0
2016-07-13 13:50:00,77.6,77.61,77.55,77.55,13251.0,52.5704,52.5772,52.5365,52.5365,13251.0
2016-07-13 13:55:00,77.55,77.56,77.51,77.51,6753.0,52.5365,52.5433,52.5094,52.5094,6753.0
2016-07-13 14:00:00,77.51,77.53,77.5,77.52,20837.0,52.5094,52.523,52.5026,52.5162,20837.0
2016-07-13 14:05:00,77.53,77.56,77.48,77.56,24357.0,52.523,52.5433,52.4891,52.5433,24357.0
2016-07-13 14:10:00,77.56,77.58,77.5,77.5,29058.0,52.5433,52.5568,52.5026,52.5026,29058.0
2016-07-13 14:15:00,77.49,77.52,77.47,77.48,25284.0,52.4959,52.5162,52.4823,52.4891,25284.0
2016-07-13 14:20:00,77.49,77.51,77.47,77.49,14551.0,52.4959,52.5094,52.4823,52.4959,14551.0
2016-07-13 14:25:00,77.49,77.53,77.49,77.52,14696.0,52.4959,52.523,52.4959,52.5162,14696.0
2016-07-13 14:30:00,77.52,77.55,77.52,77.53,16431.0,52.5162,52.5365,52.5162,52.523,16431.0
2016-07-13 14:35:00,77.53,77.62,77.53,77.6,31840.0,52.523,52.5839,52.523,52.5704,31840.0
2016-07-13 14:40:00,77.6,77.61,77.58,77.59,8848.0,52.5704,52.5772,52.5568,52.5636,8848.0
2016-07-13 14:45:00,77.58,77.6,77.55,77.58,20570.0,52.5568,52.5704,52.5365,52.5568,20570.0
2016-07-13 14:50:00,77.59,77.59,77.53,77.53,12191.0,52.5636,52.5636,52.523,52.523,12191.0
2016-07-13 14:55:00,77.54,77.56,77.53,77.56,20615.0,52.5297,52.5433,52.523,52.5433,20615.0
2016-07-13 15:00:00,77.56,77.62,77.56,77.61,19712.0,52.5433,52.5839,52.5433,52.5772,19712.0
2016-07-13 15:05:00,77.61,77.63,77.59,77.61,32239.0,52.5772,52.5907,52.5636,52.5772,32239.0
2016-07-13 15:10:00,77.61,77.63,77.61,77.61,15872.0,52.5772,52.5907,52.5772,52.5772,15872.0
2016-07-13 15:15:00,77.62,77.63,77.6,77.63,14009.0,52.5839,52.5907,52.5704,52.5907,14009.0
2016-07-13 15:20:00,77.62,77.63,77.6,77.62,43768.0,52.5839,52.5907,52.5704,52.5839,43768.0
2016-07-13 15:25:00,77.62,77.66,77.62,77.66,23174.0,52.5839,52.611,52.5839,52.611,23174.0
2016-07-13 15:30:00,77.65,77.76,77.65,77.75,34158.0,52.6043,52.6788,52.6043,52.672,34158.0
2016-07-13 15:35:00,77.75,77.79,77.74,77.79,31445.0,52.672,52.6991,52.6652,52.6991,31445.0
2016-07-13 15:40:00,77.79,77.82,77.78,77.79,37752.0,52.6991,52.7194,52.6923,52.6991,37752.0
2016-07-13 15:45:00,77.8,77.82,77.79,77.79,32154.0,52.7059,52.7194,52.6991,52.6991,32154.0
2016-07-13 15:50:00,77.8,77.8,77.76,77.77,35678.0,52.7059,52.7059,52.6788,52.6856,35678.0
2016-07-13 15:55:00,77.77,77.8,77.72,77.8,106861.0,52.6856,52.7059,52.6517,52.7059,106861.0
2016-07-14 09:30:00,77.3,77.31,77.0,77.03,51251.0,52.3671,52.3739,52.1639,52.1842,51251.0
2016-07-14 09:35:00,77.01,77.42,76.97,77.26,38844.0,52.1707,52.4484,52.1436,52.34,38844.0
2016-07-14 09:40:00,77.29,77.49,77.14,77.22,34790.0,52.3604,52.4959,52.2588,52.313,34790.0
2016-07-14 09:45:00,77.25,77.47,77.25,77.47,24063.0,52.3333,52.4823,52.3333,52.4823,24063.0
2016-07-14 09:50:00,77.44,77.44,77.29,77.4,43524.0,52.462,52.462,52.3604,52.4349,43524.0
2016-07-14 09:55:00,77.38,77.39,77.2,77.22,34559.0,52.4213,52.4281,52.2994,52.313,34559.0
2016-07-14 10:00:00,77.21,77.26,77.17,77.22,40394.0,52.3062,52.34,52.2791,52.313,40394.0
2016-07-14 10:05:00,77.21,77.25,77.13,77.13,37636.0,52.3062,52.3333,52.252,52.252,37636.0
2016-07-14 10:10:00,77.14,77.14,77.07,77.1,37448.0,52.2588,52.2588,52.2113,52.2317,37448.0
2016-07-14 10:15:00,77.11,77.12,77.06,77.1,33630.0,52.2384,52.2452,52.2046,52.2317,33630.0
2016-07-14 10:20:00,77.09,77.1,76.96,76.99,19848.0,52.2249,52.2317,52.1368,52.1571,19848.0
2016-07-14 10:25:00,77.0,77.14,77.0,77.09,16503.0,52.1639,52.2588,52.1639,52.2249,16503.0
2016-07-14 10:30:00,77.09,77.14,77.05,77.06,12201.0,52.2249,52.2588,52.1978,52.2046,12201.0
2016-07-14 10:35:00,77.08,77.11,77.05,77.07,11337.0,52.2181,52.2384,52.1978,52.2113,11337.0
2016-07-14 10:40:00,77.07,77.12,77.02,77.05,14623.0,52.2113,52.2452,52.1775,52.1978,14623.0
2016-07-14 10:45:00,77.05,77.08,76.99,77.04,27607.0,52.1978,52.2181,52.1571,52.191,27607.0
2016-07-14 10:50:00,77.04,77.12,77.04,77.08,18249.0,52.191,52.2452,52.191,52.2181,18249.0
2016-07-14 10:55:00,77.08,77.12,77.05,77.09,24176.0,52.2181,52.2452,52.1978,52.2249,24176.0
2016-07-14 11:00:00,77.1,77.13,77.07,77.13,14081.0,52.2317,52.252,52.2113,52.252,14081.0
2016-07-14 11:05:00,77.15,77.18,77.15,77.17,11748.0,52.2655,52.2859,52.2655,52.2791,11748.0
2016-07-14 11:10:00,77.17,77.18,77.15,77.17,12623.0,52.2791,52.2859,52.2655,52.2791,12623.0
2016-07-14 11:15:00,77.17,77.28,77.16,77.27,33798.0,52.2791,52.3536,52.2723,52.3468,33798.0
2016-07-14 11:20:00,77.27,77.34,77.25,77.3,29814.0,52.3468,52.3942,52.3333,52.3671,29814.0
2016-07-14 11:25:00,77.31,77.33,77.28,77.33,26428.0,52.3739,52.3875,52.3536,52.3875,26428.0
2016-07-14 11:30:00,77.32,77.34,77.26,77.26,21924.0,52.3807,52.3942,52.34,52.34,21924.0
2016-07-14 11:35:00,77.26,77.27,77.16,77.17,30804.0,52.34,52.3468,52.2723,52.2791,30804.0
2016-07-14 11:40:00,77.17,77.18,77.08,77.08,28769.0,52.2791,52.2859,52.2181,52.2181,28769.0
2016-07-14 11:45:00,77.09,77.12,77.06,77.12,7751.0,52.2249,52.2452,52.2046,52.2452,7751.0
2016-07-14 11:50:00,77.13,77.13,77.09,77.12,7444.0,52.252,52.252,52.2249,52.2452,7444.0
2016-07-14 11:55:00,77.13,77.15,77.12,77.12,6995.0,52.252,52.2655,52.2452,52.2452,6995.0
2016-07-14 12:00:00,77.12,77.12,77.06,77.08,9695.0,52.2452,52.2452,52.2046,52.2181,9695.0
2016-07-14 12:05:00,77.08,77.08,77.03,77.05,6786.0,52.2181,52.2181,52.1842,52.1978,6786.0
2016-07-14 12:10:00,77.04,77.06,77.03,77.05,9111.0,52.191,52.2046,52.1842,52.1978,9111.0
2016-07-14 12:15:00,77.04,77.04,76.98,76.99,11622.0,52.191,52.191,52.1504,52.1571,11622.0
2016-07-14 12:20:00,76.99,77.05,76.98,77.04,6168.0,52.1571,52.1978,52.1504,52.191,6168.0
2016-07-14 12:25:00,77.04,77.07,77.04,77.06,10134.0,52.191,52.2113,52.191,52.2046,10134.0
2016-07-14 12:30:00,77.06,77.1,77.06,77.1,11725.0,52.2046,52.2317,52.2046,52.2317,11725.0
2016-07-14 12:35:00,77.09,77.14,77.08,77.14,9911.0,52.2249,52.2588,52.2181,52.2588,9911.0
2016-07-14 12:40:00,77.13,77.14,77.11,77.12,7984.0,52.252,52.2588,52.2384,52.2452,7984.0
2016-07-14 12:45:00,77.12,77.17,77.12,77.14,6759.0,52.2452,52.2791,52.2452,52.2588,6759.0
2016-07-14 12:50:00,77.14,77.2,77.13,77.19,7884.0,52.2588,52.2994,52.252,52.2926,7884.0
2016-07-14 12:55:00,77.17,77.2,77.14,77.19,20016.0,52.2791,52.2994,52.2588,52.2926,20016.0
2016-07-14 13:00:00,77.18,77.19,77.13,77.14,8304.0,52.2859,52.2926,52.252,52.2588,8304.0
2016-07-14 13:05:00,77.13,77.14,77.06,77.08,11947.0,52.252,52.2588,52.2046,52.2181,11947.0
2016-07-14 13:10:00,77.07,77.08,77.0,77.01,23604.0,52.2113,52.2181,52.1639,52.1707,23604.0
2016-07-14 13:15:00,77.01,77.08,76.99,77.08,18512.0,52.1707,52.2181,52.1571,52.2181,18512.0
2016-07-14 13:20:00,77.09,77.12,77.07,77.08,6782.0,52.2249,52.2452,52.2113,52.2181,6782.0
2016-07-14 13:25:00,77.07,77.12,77.05,77.11,9765.0,52.2113,52.2452,52.1978,52.2384,9765.0
2016-07-14 13:30:00,77.11,77.12,77.08,77.11,7425.0,52.2384,52.2452,52.2181,52.2384,7425.0
2016-07-14 13:35:00,77.11,77.17,77.11,77.13,6946.0,52.2384,52.2791,52.2384,52.252,6946.0
2016-07-14 13:40:00,77.12,77.13,77.1,77.11,22462.0,52.2452,52.252,52.2317,52.2384,22462.0
2016-07-14 13:45:00,77.11,77.12,77.09,77.12,18769.0,52.2384,52.2452,52.2249,52.2452,18769.0
2016-07-14 13:50:00,77.11,77.12,77.08,77.09,11156.0,52.2384,52.2452,52.2181,52.2249,11156.0
2016-07-14 13:55:00,77.09,77.09,77.06,77.08,10455.0,52.2249,52.2249,52.2046,52.2181,10455.0
2016-07-14 14:00:00,77.08,77.09,77.04,77.05,26261.0,52.2181,52.2249,52.191,52.1978,26261.0
2016-07-14 14:05:00,77.06,77.07,77.04,77.07,20705.0,52.2046,52.2113,52.191,52.2113,20705.0
2016-07-14 14:10:00,77.07,77.15,77.05,77.13,30179.0,52.2113,52.2655,52.1978,52.252,30179.0
2016-07-14 14:15:00,77.13,77.19,77.13,77.18,11041.0,52.252,52.2926,52.252,52.2859,11041.0
2016-07-14 14:20:00,77.18,77.18,77.1,77.16,22234.0,52.2859,52.2859,52.2317,52.2723,22234.0
2016-07-14 14:25:00,77.17,77.17,77.14,77.16,8849.0,52.2791,52.2791,52.2588,52.2723,8849.0
2016-07-14 14:30:00,77.14,77.14,77.07,77.08,13587.0,52.2588,52.2588,52.2113,52.2181,13587.0
2016-07-14 14:35:00,77.09,77.13,77.08,77.12,12474.0,52.2249,52.252,52.2181,52.2452,12474.0
2016-07-14 14:40:00,77.12,77.15,77.11,77.15,17260.0,52.2452,52.2655,52.2384,52.2655,17260.0
2016-07-14 14:45:00,77.15,77.18,77.15,77.16,17123.0,52.2655,52.2859,52.2655,52.2723,17123.0
2016-07-14 14:50:00,77.16,77.2,77.16,77.18,18741.0,52.2723,52.2994,52.2723,52.2859,18741.0
2016-07-14 14:55:00,77.19,77.21,77.18,77.18,23055.0,52.2926,52.3062,52.2859,52.2859,23055.0
2016-07-14 15:00:00,77.19,77.19,77.15,77.18,18806.0,52.2926,52.2926,52.2655,52.2859,18806.0
2016-07-14 15:05:00,77.18,77.22,77.17,77.2,14778.0,52.2859,52.313,52.2791,52.2994,14778.0
2016-07-14 15:10:00,77.2,77.24,77.16,77.24,12447.0,52.2994,52.3265,52.2723,52.3265,12447.0
2016-07-14 15:15:00,77.23,77.26,77.21,77.21,18573.0,52.3197,52.34,52.3062,52.3062,18573.0
2016-07-14 15:20:00,77.23,77.26,77.21,77.25,26323.0,52.3197,52.34,52.3062,52.3333,26323.0
2016-07-14 15:25:00,77.25,77.29,77.24,77.25,36274.0,52.3333,52.3604,52.3265,52.3333,36274.0
2016-07-14 15:30:00,77.25,77.26,77.23,77.25,22095.0,52.3333,52.34,52.3197,52.3333,22095.0
2016-07-14 15:35:00,77.25,77.26,77.21,77.21,42816.0,52.3333,52.34,52.3062,52.3062,42816.0
2016-07-14 15:40:00,77.22,77.25,77.19,77.2,33026.0,52.313,52.3333,52.2926,52.2994,33026.0
2016-07-14 15:45:00,77.2,77.23,77.19,77.2,48860.0,52.2994,52.3197,52.2926,52.2994,48860.0
2016-07-14 15:50:00,77.2,77.21,77.17,77.2,57016.0,52.2994,52.3062,52.2791,52.2994,57016.0
2016-07-14 15:55:00,77.2,77.26,77.1,77.13,207028.0,52.2994,52.34,52.2317,52.252,207028.0
2016-07-15 09:30:00,77.3,77.54,77.14,77.28,188295.0,52.3671,52.5297,52.2588,52.3536,188295.0
2016-07-15 09:35:00,77.25,77.45,77.22,77.38,30233.0,52.3333,52.4688,52.313,52.4213,30233.0
2016-07-15 09:40:00,77.4,77.57,77.36,77.36,18886.0,52.4349,52.5501,52.4078,52.4078,18886.0
2016-07-15 09:45:00,77.36,77.5,77.34,77.47,25048.0,52.4078,52.5026,52.3942,52.4823,25048.0
2016-07-15 09:50:00,77.45,77.48,77.37,77.4,23407.0,52.4688,52.4891,52.4146,52.4349,23407.0
2016-07-15 09:55:00,77.39,77.39,77.23,77.26,23995.0,52.4281,52.4281,52.3197,52.34,23995.0
2016-07-15 10:00:00,77.21,77.43,77.2,77.35,17358.0,52.3062,52.4552,52.2994,52.401,17358.0
2016-07-15 10:05:00,77.36,77.36,77.3,77.31,15610.0,52.4078,52.4078,52.3671,52.3739,15610.0
2016-07-15 10:10:00,77.32,77.38,77.3,77.35,13641.0,52.3807,52.4213,52.3671,52.401,13641.0
2016-07-15 10:15:00,77.36,77.46,77.3,77.46,20285.0,52.4078,52.4755,52.3671,52.4755,20285.0
2016-07-15 10:20:00,77.46,77.46,77.4,77.43,13583.0,52.4755,52.4755,52.4349,52.4552,13583.0
2016-07-15 10:25:00,77.43,77.51,77.43,77.49,7937.0,52.4552,52.5094,52.4552,52.4959,7937.0
2016-07-15 10:30:00,77.49,77.58,77.48,77.56,11912.0,52.4959,52.5568,52.4891,52.5433,11912.0
2016-07-15 10:35:00,77.57,77.57,77.52,77.53,5957.0,52.5501,52.5501,52.5162,52.523,5957.0
2016-07-15 10:40:00,77.52,77.59,77.51,77.54,4885.0,52.5162,52.5636,52.5094,52.5297,4885.0
2016-07-15 10:45:00,77.55,77.57,77.47,77.48,7818.0,52.5365,52.5501,52.4823,52.4891,7818.0
2016-07-15 10:50:00,77.48,77.48,77.42,77.45,4585.0,52.4891,52.4891,52.4484,52.4688,4585.0
2016-07-15 10:55:00,77.43,77.5,77.42,77.47,8721.0,52.4552,52.5026,52.4484,52.4823,8721.0
2016-07-15 11:00:00,77.46,77.56,77.44,77.56,11738.0,52.4755,52.5433,52.462,52.5433,11738.0
2016-07-15 11:05:00,77.56,77.6,77.52,77.53,12583.0,52.5433,52.5704,52.5162,52.523,12583.0
2016-07-15 11:10:00,77.52,77.53,77.5,77.53,7342.0,52.5162,52.523,52.5026,52.523,7342.0
2016-07-15 11:15:00,77.54,77.55,77.43,77.44,12471.0,52.5297,52.5365,52.4552,52.462,12471.0
2016-07-15 11:20:00,77.43,77.44,77.36,77.38,8903.0,52.4552,52.462,52.4078,52.4213,8903.0
2016-07-15 11:25:00,77.39,77.43,77.36,77.41,11706.0,52.4281,52.4552,52.4078,52.4417,11706.0
2016-07-15 11:30:00,77.41,77.42,77.32,77.33,14260.0,52.4417,52.4484,52.3807,52.3875,14260.0
2016-07-15 11:35:00,77.34,77.38,77.32,77.36,12768.0,52.3942,52.4213,52.3807,52.4078,12768.0
2016-07-15 11:40:00,77.36,77.38,77.31,77.32,13795.0,52.4078,52.4213,52.3739,52.3807,13795.0
2016-07-15 11:45:00,77.32,77.33,77.24,77.3,14627.0,52.3807,52.3875,52.3265,52.3671,14627.0
2016-07-15 11:50:00,77.29,77.31,77.22,77.27,11721.0,52.3604,52.3739,52.313,52.3468,11721.0
2016-07-15 11:55:00,77.26,77.29,77.24,77.29,8151.0,52.34,52.3604,52.3265,52.3604,8151.0
2016-07-15 12:00:00,77.28,77.35,77.26,77.34,15847.0,52.3536,52.401,52.34,52.3942,15847.0
2016-07-15 12:05:00,77.33,77.38,77.32,77.37,7389.0,52.3875,52.4213,52.3807,52.4146,7389.0
2016-07-15 12:10:00,77.38,77.38,77.34,77.34,6936.0,52.4213,52.4213,52.3942,52.3942,6936.0
2016-07-15 12:15:00,77.35,77.37,77.34,77.36,5692.0,52.401,52.4146,52.3942,52.4078,5692.0
2016-07-15 12:20:00,77.36,77.36,77.31,77.33,7717.0,52.4078,52.4078,52.3739,52.3875,7717.0
2016-07-15 12:25:00,77.33,77.33,77.28,77.31,6141.0,52.3875,52.3875,52.3536,52.3739,6141.0
2016-07-15 12:30:00,77.31,77.32,77.22,77.22,5120.0,52.3739,52.3807,52.313,52.313,5120.0
2016-07-15 12:35:00,77.23,77.24,77.19,77.22,8691.0,52.3197,52.3265,52.2926,52.313,8691.0
2016-07-15 12:40:00,77.22,77.29,77.2,77.29,11106.0,52.313,52.3604,52.2994,52.3604,11106.0
2016-07-15 12:45:00,77.29,77.3,77.26,77.3,9454.0,52.3604,52.3671,52.34,52.3671,9454.0
2016-07-15 12:50:00,77.3,77.35,77.3,77.34,17229.0,52.3671,52.401,52.3671,52.3942,17229.0
2016-07-15 12:55:00,77.33,77.35,77.32,77.34,7610.0,52.3875,52.401,52.3807,52.3942,7610.0
2016-07-15 13:00:00,77.34,77.35,77.33,77.34,7309.0,52.3942,52.401,52.3875,52.3942,7309.0
2016-07-15 13:05:00,77.34,77.35,77.33,77.34,9967.0,52.3942,52.401,52.3875,52.3942,9967.0
2016-07-15 13:10:00,77.34,77.4,77.34,77.39,12383.0,52.3942,52.4349,52.3942,52.4281,12383.0
2016-07-15 13:15:00,77.39,77.42,77.38,77.41,9983.0,52.4281,52.4484,52.4213,52.4417,9983.0
2016-07-15 13:20:00,77.41,77.42,77.39,77.41,10574.0,52.4417,52.4484,52.4281,52.4417,10574.0
2016-07-15 13:25:00,77.41,77.41,77.38,77.39,6020.0,52.4417,52.4417,52.4213,52.4281,6020.0
2016-07-15 13:30:00,77.39,77.39,77.36,77.38,4120.0,52.4281,52.4281,52.4078,52.4213,4120.0
2016-07-15 13:35:00,77.38,77.39,77.36,77.38,7587.0,52.4213,52.4281,52.4078,52.4213,7587.0
2016-07-15 13:40:00,77.39,77.39,77.37,77.38,6036.0,52.4281,52.4281,52.4146,52.4213,6036.0
2016-07-15 13:45:00,77.38,77.38,77.34,77.37,12662.0,52.4213,52.4213,52.3942,52.4146,12662.0
2016-07-15 13:50:00,77.38,77.38,77.34,77.36,4364.0,52.4213,52.4213,52.3942,52.4078,4364.0
2016-07-15 13:55:00,77.36,77.37,77.34,77.35,12746.0,52.4078,52.4146,52.3942,52.401,12746.0
2016-07-15 14:00:00,77.35,77.39,77.33,77.38,9094.0,52.401,52.4281,52.3875,52.4213,9094.0
2016-07-15 14:05:00,77.37,77.38,77.34,77.35,16138.0,52.4146,52.4213,52.3942,52.401,16138.0
2016-07-15 14:10:00,77.36,77.43,77.36,77.42,27785.0,52.4078,52.4552,52.4078,52.4484,27785.0
2016-07-15 14:15:00,77.42,77.43,77.39,77.41,15911.0,52.4484,52.4552,52.4281,52.4417,15911.0
2016-07-15 14:20:00,77.4,77.44,77.37,77.42,71097.0,52.4349,52.462,52.4146,52.4484,71097.0
2016-07-15 14:25:00,77.43,77.46,77.42,77.46,8100.0,52.4552,52.4755,52.4484,52.4755,8100.0
2016-07-15 14:30:00,77.45,77.49,77.45,77.49,15812.0,52.4688,52.4959,52.4688,52.4959,15812.0
2016-07-15 14:35:00,77.49,77.5,77.45,77.46,27056.0,52.4959,52.5026,52.4688,52.4755,27056.0
2016-07-15 14:40:00,77.46,77.5,77.45,77.49,8176.0,52.4755,52.5026,52.4688,52.4959,8176.0
2016-07-15 14:45:00,77.5,77.54,77.48,77.52,17675.0,52.5026,52.5297,52.4891,52.5162,17675.0
2016-07-15 14:50:00,77.53,77.62,77.5,77.61,29809.0,52.523,52.5839,52.5026,52.5772,29809.0
2016-07-15 14:55:00,77.6,77.64,77.58,77.63,15010.0,52.5704,52.5975,52.5568,52.5907,15010.0
2016-07-15 15:00:00,77.63,77.64,77.61,77.63,9953.0,52.5907,52.5975,52.5772,52.5907,9953.0
2016-07-15 15:05:00,77.63,77.65,77.6,77.61,13241.0,52.5907,52.6043,52.5704,52.5772,13241.0
2016-07-15 15:10:00,77.61,77.66,77.6,77.65,10346.0,52.5772,52.611,52.5704,52.6043,10346.0
2016-07-15 15:15:00,77.65,77.67,77.65,77.66,8568.0,52.6043,52.6178,52.6043,52.611,8568.0
2016-07-15 15:20:00,77.66,77.7,77.66,77.69,15622.0,52.611,52.6381,52.611,52.6314,15622.0
2016-07-15 15:25:00,77.7,77.74,77.69,77.73,16203.0,52.6381,52.6652,52.6314,52.6585,16203.0
2016-07-15 15:30:00,77.72,77.73,77.7,77.72,17926.0,52.6517,52.6585,52.6381,52.6517,17926.0
2016-07-15 15:35:00,77.72,77.72,77.66,77.7,28564.0,52.6517,52.6517,52.611,52.6381,28564.0
2016-07-15 15:40:00,77.7,77.7,77.64,77.65,19447.0,52.6381,52.6381,52.5975,52.6043,19447.0
2016-07-15 15:45:00,77.64,77.64,77.53,77.55,67897.0,52.5975,52.5975,52.523,52.5365,67897.0
2016-07-15 15:50:00,77.55,77.56,77.47,77.48,71320.0,52.5365,52.5433,52.4823,52.4891,71320.0
2016-07-15 15:55:00,77.48,77.57,77.48,77.53,141883.0,52.4891,52.5501,52.4891,52.523,141883.0
2016-07-18 09:30:00,77.66,77.72,77.56,77.64,37153.0,52.611,52.6517,52.5433,52.5975,37153.0
2016-07-18 09:35:00,77.65,77.81,77.64,77.66,18632.0,52.6043,52.7126,52.5975,52.611,18632.0
2016-07-18 09:40:00,77.65,77.75,77.52,77.6,24520.0,52.6043,52.672,52.5162,52.5704,24520.0
2016-07-18 09:45:00,77.6,77.66,77.56,77.66,10780.0,52.5704,52.611,52.5433,52.611,10780.0
2016-07-18 09:50:00,77.65,77.67,77.6,77.65,16563.0,52.6043,52.6178,52.5704,52.6043,16563.0
2016-07-18 09:55:00,77.67,77.71,77.65,77.69,8850.0,52.6178,52.6449,52.6043,52.6314,8850.0
2016-07-18 10:00:00,77.68,77.83,77.68,77.83,21935.0,52.6246,52.7262,52.6246,52.7262,21935.0
2016-07-18 10:05:00,77.84,77.88,77.79,77.81,11281.0,52.733,52.7601,52.6991,52.7126,11281.0
2016-07-18 10:10:00,77.8,77.8,77.69,77.77,17618.0,52.7059,52.7059,52.6314,52.6856,17618.0
2016-07-18 10:15:00,77.78,77.82,77.75,77.76,7868.0,52.6923,52.7194,52.672,52.6788,7868.0
2016-07-18 10:20:00,77.77,77.83,77.74,77.77,9079.0,52.6856,52.7262,52.6652,52.6856,9079.0
2016-07-18 10:25:00,77.79,77.79,77.72,77.75,9893.0,52.6991,52.6991,52.6517,52.672,9893.0
2016-07-18 10:30:00,77.75,77.86,77.74,77.84,13551.0,52.672,52.7465,52.6652,52.733,13551.0
2016-07-18 10:35:00,77.85,77.87,77.81,77.83,15808.0,52.7397,52.7533,52.7126,52.7262,15808.0
2016-07-18 10:40:00,77.83,77.91,77.82,77.88,19774.0,52.7262,52.7804,52.7194,52.7601,19774.0
2016-07-18 10:45:00,77.89,77.98,77.88,77.97,21065.0,52.7668,52.8278,52.7601,52.821,21065.0
2016-07-18 10:50:00,77.98,77.99,77.94,77.99,13300.0,52.8278,52.8346,52.8007,52.8346,13300.0
2016-07-18 10:55:00,77.99,78.0,77.96,77.97,16845.0,52.8346,52.8414,52.8143,52.821,16845.0
2016-07-18 11:00:00,77.97,78.06,77.95,78.03,23740.0,52.821,52.882,52.8075,52.8617,23740.0
2016-07-18 11:05:00,78.03,78.03,77.94,77.94,15808.0,52.8617,52.8617,52.8007,52.8007,15808.0
2016-07-18 11:10:00,77.93,77.94,77.89,77.89,19362.0,52.7939,52.8007,52.7668,52.7668,19362.0
2016-07-18 11:15:00,77.89,77.91,77.83,77.87,22936.0,52.7668,52.7804,52.7262,52.7533,22936.0
2016-07-18 11:20:00,77.88,77.88,77.84,77.84,11242.0,52.7601,52.7601,52.733,52.733,11242.0
2016-07-18 11:25:00,77.84,77.84,77.8,77.81,11548.0,52.733,52.733,52.7059,52.7126,11548.0
2016-07-18 11:30:00,77.82,77.82,77.76,77.77,7198.0,52.7194,52.7194,52.6788,52.6856,7198.0
2016-07-18 11:35:00,77.77,77.78,77.73,77.73,7551.0,52.6856,52.6923,52.6585,52.6585,7551.0
2016-07-18 11:40:00,77.73,77.84,77.72,77.83,36997.0,52.6585,52.733,52.6517,52.7262,36997.0
2016-07-18 11:45:00,77.83,77.92,77.82,77.9,10886.0,52.7262,52.7872,52.7194,52.7736,10886.0
2016-07-18 11:50:00,77.89,77.95,77.89,77.91,17799.0,52.7668,52.8075,52.7668,52.7804,17799.0
2016-07-18 11:55:00,77.9,77.95,77.89,77.93,12034.0,52.7736,52.8075,52.7668,52.7939,12034.0
2016-07-18 12:00:00,77.93,77.94,77.9,77.9,19563.0,52.7939,52.8007,52.7736,52.7736,19563.0
2016-07-18 12:05:00,77.9,77.92,77.88,77.88,14959.0,52.7736,52.7872,52.7601,52.7601,14959.0
2016-07-18 12:10:00,77.88,77.88,77.84,77.84,7093.0,52.7601,52.7601,52.733,52.733,7093.0
2016-07-18 12:15:00,77.84,77.9,77.81,77.81,9477.0,52.733,52.7736,52.7126,52.7126,9477.0
2016-07-18 12:20:00,77.81,77.86,77.81,77.86,8476.0,52.7126,52.7465,52.7126,52.7465,8476.0
2016-07-18 12:25:00,77.86,77.89,77.85,77.87,8557.0,52.7465,52.7668,52.7397,52.7533,8557.0
2016-07-18 12:30:00,77.87,77.87,77.84,77.85,13799.0,52.7533,52.7533,52.733,52.7397,13799.0
2016-07-18 12:35:00,77.85,77.85,77.79,77.81,7749.0,52.7397,52.7397,52.6991,52.7126,7749.0
2016-07-18 12:40:00,77.82,77.83,77.79,77.79,5202.0,52.7194,52.7262,52.6991,52.6991,5202.0
2016-07-18 12:45:00,77.8,77.81,77.78,77.8,4884.0,52.7059,52.7126,52.6923,52.7059,4884.0
2016-07-18 12:50:00,77.8,77.82,77.79,77.82,3468.0,52.7059,52.7194,52.6991,52.7194,3468.0
2016-07-18 12:55:00,77.81,77.82,77.78,77.8,16181.0,52.7126,52.7194,52.6923,52.7059,16181.0
2016-07-18 13:00:00,77.8,77.81,77.76,77.79,16058.0,52.7059,52.7126,52.6788,52.6991,16058.0
2016-07-18 13:05:00,77.78,77.82,77.78,77.8,13561.0,52.6923,52.7194,52.6923,52.7059,13561.0
2016-07-18 13:10:00,77.8,77.81,77.78,77.79,13711.0,52.7059,52.7126,52.6923,52.6991,13711.0
2016-07-18 13:15:00,77.79,77.86,77.78,77.85,7632.0,52.6991,52.7465,52.6923,52.7397,7632.0
2016-07-18 13:20:00,77.86,77.87,77.83,77.84,7906.0,52.7465,52.7533,52.7262,52.733,7906.0
2016-07-18 13:25:00,77.85,77.89,77.85,77.88,6278.0,52.7397,52.7668,52.7397,52.7601,6278.0
2016-07-18 13:30:00,77.88,77.88,77.83,77.85,5685.0,52.7601,52.7601,52.7262,52.7397,5685.0
2016-07-18 13:35:00,77.86,77.87,77.83,77.83,6449.0,52.7465,52.7533,52.7262,52.7262,6449.0
2016-07-18 13:40:00,77.85,77.85,77.84,77.84,6134.0,52.7397,52.7397,52.733,52.733,6134.0
2016-07-18 13:45:00,77.84,77.86,77.83,77.85,5400.0,52.733,52.7465,52.7262,52.7397,5400.0
2016-07-18 13:50:00,77.85,77.85,77.82,77.83,8636.0,52.7397,52.7397,52.7194,52.7262,8636.0
2016-07-18 13:55:00,77.83,77.83,77.81,77.82,5733.0,52.7262,52.7262,52.7126,52.7194,5733.0
2016-07-18 14:00:00,77.83,77.83,77.77,77.77,10215.0,52.7262,52.7262,52.6856,52.6856,10215.0
2016-07-18 14:05:00,77.77,77.78,77.74,77.75,10090.0,52.6856,52.6923,52.6652,52.672,10090.0
2016-07-18 14:10:00,77.76,77.78,77.76,77.77,10069.0,52.6788,52.6923,52.6788,52.6856,10069.0
2016-07-18 14:15:00,77.77,77.82,77.77,77.81,16405.0,52.6856,52.7194,52.6856,52.7126,16405.0
2016-07-18 14:20:00,77.8,77.82,77.8,77.81,23613.0,52.7059,52.7194,52.7059,52.7126,23613.0
2016-07-18 14:25:00,77.8,77.86,77.8,77.85,18327.0,52.7059,52.7465,52.7059,52.7397,18327.0
2016-07-18 14:30:00,77.85,77.86,77.81,77.84,12027.0,52.7397,52.7465,52.7126,52.733,12027.0
2016-07-18 14:35:00,77.85,77.87,77.82,77.84,10910.0,52.7397,52.7533,52.7194,52.733,10910.0
2016-07-18 14:40:00,77.84,77.85,77.83,77.85,7311.0,52.733,52.7397,52.7262,52.7397,7311.0
2016-07-18 14:45:00,77.84,77.87,77.82,77.85,9592.0,52.733,52.7533,52.7194,52.7397,9592.0
2016-07-18 14:50:00,77.85,77.92,77.85,77.91,13511.0,52.7397,52.7872,52.7397,52.7804,13511.0
2016-07-18 14:55:00,77.91,77.92,77.88,77.91,20464.0,52.7804,52.7872,52.7601,52.7804,20464.0
2016-07-18 15:00:00,77.9,77.9,77.82,77.85,15581.0,52.7736,52.7736,52.7194,52.7397,15581.0
2016-07-18 15:05:00,77.85,77.88,77.8,77.8,12636.0,52.7397,52.7601,52.7059,52.7059,12636.0
2016-07-18 15:10:00,77.8,77.86,77.8,77.85,11655.0,52.7059,52.7465,52.7059,52.7397,11655.0
2016-07-18 15:15:00,77.86,77.91,77.83,77.9,14818.0,52.7465,52.7804,52.7262,52.7736,14818.0
2016-07-18 15:20:00,77.89,77.91,77.87,77.89,8833.0,52.7668,52.7804,52.7533,52.7668,8833.0
2016-07-18 15:25:00,77.89,77.93,77.88,77.89,11468.0,52.7668,52.7939,52.7601,52.7668,11468.0
2016-07-18 15:30:00,77.89,77.91,77.88,77.9,22988.0,52.7668,52.7804,52.7601,52.7736,22988.0
2016-07-18 15:35:00,77.9,77.95,77.88,77.89,48541.0,52.7736,52.8075,52.7601,52.7668,48541.0
2016-07-18 15:40:00,77.89,77.92,77.84,77.91,29395.0,52.7668,52.7872,52.733,52.7804,29395.0
2016-07-18 15:45:00,77.91,77.92,77.88,77.89,26469.0,52.7804,52.7872,52.7601,52.7668,26469.0
2016-07-18 15:50:00,77.89,77.9,77.85,77.88,38156.0,52.7668,52.7736,52.7397,52.7601,38156.0
2016-07-18 15:55:00,77.88,77.9,77.79,77.82,72202.0,52.7601,52.7736,52.6991,52.7194,72202.0
2016-07-19 09:30:00,77.78,78.09,77.67,77.8,38363.0,52.6923,52.9023,52.6178,52.7059,38363.0
2016-07-19 09:35:00,77.8,77.8,77.6,77.64,6536.0,52.7059,52.7059,52.5704,52.5975,6536.0
2016-07-19 09:40:00,77.65,77.73,77.57,77.6,16217.0,52.6043,52.6585,52.5501,52.5704,16217.0
2016-07-19 09:45:00,77.59,77.62,77.45,77.5,26083.0,52.5636,52.5839,52.4688,52.5026,26083.0
2016-07-19 09:50:00,77.5,77.61,77.49,77.55,26312.0,52.5026,52.5772,52.4959,52.5365,26312.0
2016-07-19 09:55:00,77.56,77.61,77.48,77.51,32999.0,52.5433,52.5772,52.4891,52.5094,32999.0
2016-07-19 10:00:00,77.51,77.6,77.51,77.58,15086.0,52.5094,52.5704,52.5094,52.5568,15086.0
2016-07-19 10:05:00,77.59,77.61,77.47,77.5,19800.0,52.5636,52.5772,52.4823,52.5026,19800.0
2016-07-19 10:10:00,77.49,77.53,77.45,77.47,26637.0,52.4959,52.523,52.4688,52.4823,26637.0
2016-07-19 10:15:00,77.47,77.5,77.38,77.39,15788.0,52.4823,52.5026,52.4213,52.4281,15788.0
2016-07-19 10:20:00,77.38,77.48,77.35,77.47,16508.0,52.4213,52.4891,52.401,52.4823,16508.0
2016-07-19 10:25:00,77.47,77.48,77.44,77.45,12034.0,52.4823,52.4891,52.462,52.4688,12034.0
2016-07-19 10:30:00,77.45,77.48,77.42,77.44,13094.0,52.4688,52.4891,52.4484,52.462,13094.0
2016-07-19 10:35:00,77.44,77.45,77.39,77.43,9178.0,52.462,52.4688,52.4281,52.4552,9178.0
2016-07-19 10:40:00,77.43,77.46,77.4,77.4,11325.0,52.4552,52.4755,52.4349,52.4349,11325.0
2016-07-19 10:45:00,77.4,77.41,77.37,77.4,12925.0,52.4349,52.4417,52.4146,52.4349,12925.0
2016-07-19 10:50:00,77.4,77.43,77.39,77.41,13731.0,52.4349,52.4552,52.4281,52.4417,13731.0
2016-07-19 10:55:00,77.42,77.45,77.41,77.44,16818.0,52.4484,52.4688,52.4417,52.462,16818.0
2016-07-19 11:00:00,77.43,77.5,77.43,77.49,21295.0,52.4552,52.5026,52.4552,52.4959,21295.0
2016-07-19 11:05:00,77.49,77.52,77.45,77.51,11796.0,52.4959,52.5162,52.4688,52.5094,11796.0
2016-07-19 11:10:00,77.5,77.52,77.5,77.51,30317.0,52.5026,52.5162,52.5026,52.5094,30317.0
2016-07-19 11:15:00,77.51,77.59,77.5,77.59,16389.0,52.5094,52.5636,52.5026,52.5636,16389.0
2016-07-19 11:20:00,77.58,77.66,77.58,77.62,13082.0,52.5568,52.611,52.5568,52.5839,13082.0
2016-07-19 11:25:00,77.63,77.63,77.57,77.62,8378.0,52.5907,52.5907,52.5501,52.5839,8378.0
2016-07-19 11:30:00,77.61,77.69,77.6,77.68,9421.0,52.5772,52.6314,52.5704,52.6246,9421.0
2016-07-19 11:35:00,77.68,77.7,77.6,77.62,7626.0,52.6246,52.6381,52.5704,52.5839,7626.0
2016-07-19 11:40:00,77.61,77.64,77.61,77.63,3980.0,52.5772,52.5975,52.5772,52.5907,3980.0
2016-07-19 11:45:00,77.64,77.64,77.57,77.61,9803.0,52.5975,52.5975,52.5501,52.5772,9803.0
2016-07-19 11:50:00,77.61,77.64,77.58,77.62,7361.0,52.5772,52.5975,52.5568,52.5839,7361.0
2016-07-19 11:55:00,77.62,77.62,77.54,77.57,8546.0,52.5839,52.5839,52.5297,52.5501,8546.0
2016-07-19 12:00:00,77.56,77.57,77.53,77.55,5251.0,52.5433,52.5501,52.523,52.5365,5251.0
2016-07-19 12:05:00,77.56,77.61,77.55,77.61,11486.0,52.5433,52.5772,52.5365,52.5772,11486.0
2016-07-19 12:10:00,77.61,77.71,77.6,77.7,10442.0,52.5772,52.6449,52.5704,52.6381,10442.0
2016-07-19 12:15:00,77.7,77.71,77.67,77.69,8004.0,52.6381,52.6449,52.6178,52.6314,8004.0
2016-07-19 12:20:00,77.69,77.74,77.67,77.73,7292.0,52.6314,52.6652,52.6178,52.6585,7292.0
2016-07-19 12:25:00,77.72,77.75,77.69,77.73,8131.0,52.6517,52.672,52.6314,52.6585,8131.0
2016-07-19 12:30:00,77.72,77.72,77.66,77.7,9775.0,52.6517,52.6517,52.611,52.6381,9775.0
2016-07-19 12:35:00,77.7,77.77,77.67,77.75,11711.0,52.6381,52.6856,52.6178,52.672,11711.0
2016-07-19 12:40:00,77.74,77.75,77.72,77.75,3488.0,52.6652,52.672,52.6517,52.672,3488.0
2016-07-19 12:45:00,77.75,77.81,77.73,77.75,18822.0,52.672,52.7126,52.6585,52.672,18822.0
2016-07-19 12:50:00,77.75,77.81,77.75,77.8,4714.0,52.672,52.7126,52.672,52.7059,4714.0
2016-07-19 12:55:00,77.79,77.81,77.78,77.81,4695.0,52.6991,52.7126,52.6923,52.7126,4695.0
2016-07-19 13:00:00,77.8,77.8,77.76,77.76,6670.0,52.7059,52.7059,52.6788,52.6788,6670.0
2016-07-19 13:05:00,77.76,77.76,77.73,77.75,6102.0,52.6788,52.6788,52.6585,52.672,6102.0
2016-07-19 13:10:00,77.76,77.77,77.67,77.68,10137.0,52.6788,52.6856,52.6178,52.6246,10137.0
2016-07-19 13:15:00,77.68,77.7,77.63,77.66,9224.0,52.6246,52.6381,52.5907,52.611,9224.0
2016-07-19 13:20:00,77.66,77.68,77.65,77.65,4289.0,52.611,52.6246,52.6043,52.6043,4289.0
2016-07-19 13:25:00,77.66,77.66,77.62,77.62,7119.0,52.611,52.611,52.5839,52.5839,7119.0
2016-07-19 13:30:00,77.63,77.65,77.62,77.65,5391.0,52.5907,52.6043,52.5839,52.6043,5391.0
2016-07-19 13:35:00,77.65,77.69,77.64,77.67,10051.0,52.6043,52.6314,52.5975,52.6178,10051.0
2016-07-19 13:40:00,77.67,77.75,77.66,77.73,5649.0,52.6178,52.672,52.611,52.6585,5649.0
2016-07-19 13:45:00,77.73,77.74,77.71,77.72,8136.0,52.6585,52.6652,52.6449,52.6517,8136.0
2016-07-19 13:50:00,77.72,77.73,77.71,77.73,3042.0,52.6517,52.6585,52.6449,52.6585,3042.0
2016-07-19 13:55:00,77.73,77.75,77.71,77.73,8012.0,52.6585,52.672,52.6449,52.6585,8012.0
2016-07-19 14:00:00,77.73,77.74,77.7,77.73,8491.0,52.6585,52.6652,52.6381,52.6585,8491.0
2016-07-19 14:05:00,77.74,77.75,77.69,77.72,15510.0,52.6652,52.672,52.6314,52.6517,15510.0
2016-07-19 14:10:00,77.74,77.77,77.71,77.75,39710.0,52.6652,52.6856,52.6449,52.672,39710.0
2016-07-19 14:15:00,77.75,77.8,77.75,77.78,13329.0,52.672,52.7059,52.672,52.6923,13329.0
2016-07-19 14:20:00,77.77,77.81,77.76,77.81,7595.0,52.6856,52.7126,52.6788,52.7126,7595.0
2016-07-19 14:25:00,77.81,77.83,77.79,77.8,4961.0,52.7126,52.7262,52.6991,52.7059,4961.0
2016-07-19 14:30:00,77.79,77.81,77.77,77.79,5558.0,52.6991,52.7126,52.6856,52.6991,5558.0
2016-07-19 14:35:00,77.8,77.8,77.76,77.77,6966.0,52.7059,52.7059,52.6788,52.6856,6966.0
2016-07-19 14:40:00,77.78,77.81,77.77,77.79,7274.0,52.6923,52.7126,52.6856,52.6991,7274.0
2016-07-19 14:45:00,77.79,77.81,77.78,77.81,14867.0,52.6991,52.7126,52.6923,52.7126,14867.0
2016-07-19 14:50:00,77.8,77.8,77.78,77.8,5250.0,52.7059,52.7059,52.6923,52.7059,5250.0
2016-07-19 14:55:00,77.8,77.81,77.75,77.75,8328.0,52.7059,52.7126,52.672,52.672,8328.0
2016-07-19 15:00:00,77.75,77.76,77.73,77.73,6510.0,52.672,52.6788,52.6585,52.6585,6510.0
2016-07-19 15:05:00,77.74,77.78,77.74,77.77,13852.0,52.6652,52.6923,52.6652,52.6856,13852.0
2016-07-19 15:10:00,77.77,77.78,77.73,77.75,10493.0,52.6856,52.6923,52.6585,52.672,10493.0
2016-07-19 15:15:00,77.76,77.84,77.76,77.83,20564.0,52.6788,52.733,52.6788,52.7262,20564.0
2016-07-19 15:20:00,77.84,77.85,77.81,77.84,9849.0,52.733,52.7397,52.7126,52.733,9849.0
2016-07-19 15:25:00,77.84,77.88,77.82,77.84,26665.0,52.733,52.7601,52.7194,52.733,26665.0
2016-07-19 15:30:00,77.83,77.84,77.81,77.82,11570.0,52.7262,52.733,52.7126,52.7194,11570.0
2016-07-19 15:35:00,77.82,77.83,77.8,77.82,18757.0,52.7194,52.7262,52.7059,52.7194,18757.0
2016-07-19 15:40:00,77.82,77.84,77.79,77.81,22138.0,52.7194,52.733,52.6991,52.7126,22138.0
2016-07-19 15:45:00,77.81,77.82,77.77,77.77,21199.0,52.7126,52.7194,52.6856,52.6856,21199.0
2016-07-19 15:50:00,77.77,77.81,77.77,77.79,31090.0,52.6856,52.7126,52.6856,52.6991,31090.0
2016-07-19 15:55:00,77.79,77.86,77.78,77.85,91983.0,52.6991,52.7465,52.6923,52.7397,91983.0
2016-07-20 09:30:00,77.72,77.99,77.58,77.61,25415.0,52.6517,52.8346,52.5568,52.5772,25415.0
2016-07-20 09:35:00,77.67,77.69,77.42,77.47,10047.0,52.6178,52.6314,52.4484,52.4823,10047.0
2016-07-20 09:40:00,77.48,77.49,77.39,77.46,20991.0,52.4891,52.4959,52.4281,52.4755,20991.0
2016-07-20 09:45:00,77.43,77.43,77.32,77.38,15627.0,52.4552,52.4552,52.3807,52.4213,15627.0
2016-07-20 09:50:00,77.39,77.41,77.34,77.35,14594.0,52.4281,52.4417,52.3942,52.401,14594.0
2016-07-20 09:55:00,77.36,77.37,77.29,77.32,12691.0,52.4078,52.4146,52.3604,52.3807,12691.0
2016-07-20 10:00:00,77.33,77.39,77.31,77.39,15932.0,52.3875,52.4281,52.3739,52.4281,15932.0
2016-07-20 10:05:00,77.39,77.42,77.37,77.37,10626.0,52.4281,52.4484,52.4146,52.4146,10626.0
2016-07-20 10:10:00,77.36,77.37,77.3,77.33,11309.0,52.4078,52.4146,52.3671,52.3875,11309.0
2016-07-20 10:15:00,77.33,77.33,77.24,77.26,12238.0,52.3875,52.3875,52.3265,52.34,12238.0
2016-07-20 10:20:00,77.27,77.31,77.25,77.3,17220.0,52.3468,52.3739,52.3333,52.3671,17220.0
2016-07-20 10:25:00,77.3,77.35,77.28,77.35,5649.0,52.3671,52.401,52.3536,52.401,5649.0
2016-07-20 10:30:00,77.34,77.38,77.32,77.35,7625.0,52.3942,52.4213,52.3807,52.401,7625.0
2016-07-20 10:35:00,77.35,77.36,77.31,77.31,5616.0,52.401,52.4078,52.3739,52.3739,5616.0
2016-07-20 10:40:00,77.31,77.32,77.25,77.27,8043.0,52.3739,52.3807,52.3333,52.3468,8043.0
2016-07-20 10:45:00,77.27,77.28,77.25,77.27,9710.0,52.3468,52.3536,52.3333,52.3468,9710.0
2016-07-20 10:50:00,77.27,77.29,77.23,77.26,19569.0,52.3468,52.3604,52.3197,52.34,19569.0
2016-07-20 10:55:00,77.26,77.32,77.24,77.24,10230.0,52.34,52.3807,52.3265,52.3265,10230.0
2016-07-20 11:00:00,77.23,77.33,77.23,77.33,22041.0,52.3197,52.3875,52.3197,52.3875,22041.0
2016-07-20 11:05:00,77.33,77.33,77.29,77.29,11949.0,52.3875,52.3875,52.3604,52.3604,11949.0
2016-07-20 11:10:00,77.3,77.38,77.3,77.35,11035.0,52.3671,52.4213,52.3671,52.401,11035.0
2016-07-20 11:15:00,77.34,77.43,77.34,77.42,12323.0,52.3942,52.4552,52.3942,52.4484,12323.0
2016-07-20 11:20:00,77.44,77.51,77.41,77.49,8432.0,52.462,52.5094,52.4417,52.4959,8432.0
2016-07-20 11:25:00,77.49,77.5,77.46,77.5,10343.0,52.4959,52.5026,52.4755,52.5026,10343.0
2016-07-20 11:30:00,77.5,77.5,77.45,77.46,19862.0,52.5026,52.5026,52.4688,52.4755,19862.0
2016-07-20 11:35:00,77.45,77.48,77.45,77.48,10616.0,52.4688,52.4891,52.4688,52.4891,10616.0
2016-07-20 11:40:00,77.47,77.56,77.46,77.54,15211.0,52.4823,52.5433,52.4755,52.5297,15211.0
2016-07-20 11:45:00,77.54,77.54,77.52,77.53,5874.0,52.5297,52.5297,52.5162,52.523,5874.0
2016-07-20 11:50:00,77.53,77.53,77.48,77.48,7998.0,52.523,52.523,52.4891,52.4891,7998.0
2016-07-20 11:55:00,77.49,77.52,77.45,77.46,12692.0,52.4959,52.5162,52.4688,52.4755,12692.0
2016-07-20 12:00:00,77.46,77.46,77.42,77.44,7603.0,52.4755,52.4755,52.4484,52.462,7603.0
2016-07-20 12:05:00,77.43,77.44,77.39,77.4,5427.0,52.4552,52.462,52.4281,52.4349,5427.0
2016-07-20 12:10:00,77.41,77.42,77.39,77.41,5697.0,52.4417,52.4484,52.4281,52.4417,5697.0
2016-07-20 12:15:00,77.42,77.44,77.41,77.44,4495.0,52.4484,52.462,52.4417,52.462,4495.0
2016-07-20 12:20:00,77.43,77.46,77.43,77.45,5011.0,52.4552,52.4755,52.4552,52.4688,5011.0
2016-07-20 12:25:00,77.45,77.49,77.45,77.49,5947.0,52.4688,52.4959,52.4688,52.4959,5947.0
2016-07-20 12:30:00,77.48,77.48,77.43,77.43,4846.0,52.4891,52.4891,52.4552,52.4552,4846.0
2016-07-20 12:35:00,77.42,77.45,77.41,77.44,6885.0,52.4484,52.4688,52.4417,52.462,6885.0
2016-07-20 12:40:00,77.44,77.44,77.38,77.42,8059.0,52.462,52.462,52.4213,52.4484,8059.0
2016-07-20 12:45:00,77.41,77.43,77.4,77.42,5749.0,52.4417,52.4552,52.4349,52.4484,5749.0
2016-07-20 12:50:00,77.42,77.44,77.41,77.43,6321.0,52.4484,52.462,52.4417,52.4552,6321.0
2016-07-20 12:55:00,77.44,77.45,77.42,77.43,4878.0,52.462,52.4688,52.4484,52.4552,4878.0
2016-07-20 13:00:00,77.43,77.45,77.42,77.42,7047.0,52.4552,52.4688,52.4484,52.4484,7047.0
2016-07-20 13:05:00,77.43,77.46,77.41,77.42,9727.0,52.4552,52.4755,52.4417,52.4484,9727.0
2016-07-20 13:10:00,77.42,77.43,77.4,77.42,8085.0,52.4484,52.4552,52.4349,52.4484,8085.0
2016-07-20 13:15:00,77.42,77.42,77.39,77.4,3934.0,52.4484,52.4484,52.4281,52.4349,3934.0
2016-07-20 13:20:00,77.4,77.41,77.39,77.4,10924.0,52.4349,52.4417,52.4281,52.4349,10924.0
2016-07-20 13:25:00,77.4,77.44,77.39,77.44,6569.0,52.4349,52.462,52.4281,52.462,6569.0
2016-07-20 13:30:00,77.43,77.44,77.41,77.41,9289.0,52.4552,52.462,52.4417,52.4417,9289.0
2016-07-20 13:35:00,77.42,77.46,77.41,77.41,7177.0,52.4484,52.4755,52.4417,52.4417,7177.0
2016-07-20 13:40:00,77.42,77.42,77.39,77.41,15356.0,52.4484,52.4484,52.4281,52.4417,15356.0
2016-07-20 13:45:00,77.41,77.41,77.37,77.4,15915.0,52.4417,52.4417,52.4146,52.4349,15915.0
2016-07-20 13:50:00,77.39,77.45,77.39,77.45,14469.0,52.4281,52.4688,52.4281,52.4688,14469.0
2016-07-20 13:55:00,77.45,77.45,77.35,77.35,48739.0,52.4688,52.4688,52.401,52.401,48739.0
2016-07-20 14:00:00,77.36,77.4,77.35,77.39,9902.0,52.4078,52.4349,52.401,52.4281,9902.0
2016-07-20 14:05:00,77.4,77.4,77.37,77.4,6184.0,52.4349,52.4349,52.4146,52.4349,6184.0
2016-07-20 14:10:00,77.4,77.41,77.37,77.39,8288.0,52.4349,52.4417,52.4146,52.4281,8288.0
2016-07-20 14:15:00,77.39,77.43,77.38,77.42,8525.0,52.4281,52.4552,52.4213,52.4484,8525.0
2016-07-20 14:20:00,77.43,77.44,77.42,77.44,4952.0,52.4552,52.462,52.4484,52.462,4952.0
2016-07-20 14:25:00,77.43,77.43,77.42,77.42,3734.0,52.4552,52.4552,52.4484,52.4484,3734.0
2016-07-20 14:30:00,77.43,77.43,77.39,77.42,8261.0,52.4552,52.4552,52.4281,52.4484,8261.0
2016-07-20 14:35:00,77.42,77.45,77.4,77.45,15462.0,52.4484,52.4688,52.4349,52.4688,15462.0
2016-07-20 14:40:00,77.46,77.47,77.44,77.47,9021.0,52.4755,52.4823,52.462,52.4823,9021.0
2016-07-20 14:45:00,77.48,77.5,77.47,77.48,3679.0,52.4891,52.5026,52.4823,52.4891,3679.0
2016-07-20 14:50:00,77.47,77.47,77.42,77.46,18935.0,52.4823,52.4823,52.4484,52.4755,18935.0
2016-07-20 14:55:00,77.46,77.46,77.43,77.43,5180.0,52.4755,52.4755,52.4552,52.4552,5180.0
2016-07-20 15:00:00,77.43,77.43,77.34,77.37,31022.0,52.4552,52.4552,52.3942,52.4146,31022.0
2016-07-20 15:05:00,77.36,77.37,77.32,77.34,13883.0,52.4078,52.4146,52.3807,52.3942,13883.0
2016-07-20 15:10:00,77.34,77.34,77.32,77.34,14754.0,52.3942,52.3942,52.3807,52.3942,14754.0
2016-07-20 15:15:00,77.35,77.35,77.32,77.33,7379.0,52.401,52.401,52.3807,52.3875,7379.0
2016-07-20 15:20:00,77.33,77.33,77.3,77.3,16544.0,52.3875,52.3875,52.3671,52.3671,16544.0
2016-07-20 15:25:00,77.31,77.32,77.3,77.31,28558.0,52.3739,52.3807,52.3671,52.3739,28558.0
2016-07-20 15:30:00,77.31,77.32,77.3,77.3,17166.0,52.3739,52.3807,52.3671,52.3671,17166.0
2016-07-20 15:35:00,77.3,77.31,77.3,77.31,9428.0,52.3671,52.3739,52.3671,52.3739,9428.0
2016-07-20 15:40:00,77.3,77.31,77.27,77.27,24888.0,52.3671,52.3739,52.3468,52.3468,24888.0
2016-07-20 15:45:00,77.28,77.33,77.28,77.33,38884.0,52.3536,52.3875,52.3536,52.3875,38884.0
2016-07-20 15:50:00,77.33,77.33,77.32,77.32,24619.0,52.3875,52.3875,52.3807,52.3807,24619.0
2016-07-20 15:55:00,77.33,77.33,77.27,77.29,58413.0,52.3875,52.3875,52.3468,52.3604,58413.0
2016-07-21 09:30:00,77.07,77.07,76.75,76.9,43159.0,52.2113,52.2113,51.9945,52.0962,43159.0
2016-07-21 09:35:00,76.96,76.98,76.72,76.8,17547.0,52.1368,52.1504,51.9742,52.0284,17547.0
2016-07-21 09:40:00,76.82,76.95,76.8,76.93,13479.0,52.042,52.13,52.0284,52.1165,13479.0
2016-07-21 09:45:00,76.93,77.07,76.93,77.03,12430.0,52.1165,52.2113,52.1165,52.1842,12430.0
2016-07-21 09:50:00,77.03,77.16,76.99,77.13,25257.0,52.1842,52.2723,52.1571,52.252,25257.0
2016-07-21 09:55:00,77.16,77.16,77.04,77.06,6092.0,52.2723,52.2723,52.191,52.2046,6092.0
2016-07-21 10:00:00,77.06,77.08,77.0,77.03,11788.0,52.2046,52.2181,52.1639,52.1842,11788.0
2016-07-21 10:05:00,77.02,77.07,77.0,77.03,22946.0,52.1775,52.2113,52.1639,52.1842,22946.0
2016-07-21 10:10:00,77.03,77.05,76.98,77.0,19255.0,52.1842,52.1978,52.1504,52.1639,19255.0
2016-07-21 10:15:00,77.0,77.06,76.98,77.05,11354.0,52.1639,52.2046,52.1504,52.1978,11354.0
2016-07-21 10:20:00,77.06,77.17,77.05,77.17,6514.0,52.2046,52.2791,52.1978,52.2791,6514.0
2016-07-21 10:25:00,77.19,77.25,77.16,77.16,10539.0,52.2926,52.3333,52.2723,52.2723,10539.0
2016-07-21 10:30:00,77.16,77.18,77.11,77.12,12701.0,52.2723,52.2859,52.2384,52.2452,12701.0
2016-07-21 10:35:00,77.11,77.12,77.02,77.06,15052.0,52.2384,52.2452,52.1775,52.2046,15052.0
2016-07-21 10:40:00,77.08,77.08,76.94,76.96,10112.0,52.2181,52.2181,52.1233,52.1368,10112.0
2016-07-21 10:45:00,76.94,77.02,76.93,77.0,9727.0,52.1233,52.1775,52.1165,52.1639,9727.0
2016-07-21 10:50:00,76.99,76.99,76.94,76.98,8562.0,52.1571,52.1571,52.1233,52.1504,8562.0
2016-07-21 10:55:00,76.98,77.04,76.98,77.04,11741.0,52.1504,52.191,52.1504,52.191,11741.0
2016-07-21 11:00:00,77.03,77.09,77.02,77.07,11092.0,52.1842,52.2249,52.1775,52.2113,11092.0
2016-07-21 11:05:00,77.07,77.08,77.04,77.08,7300.0,52.2113,52.2181,52.191,52.2181,7300.0
2016-07-21 11:10:00,77.07,77.11,77.06,77.09,12845.0,52.2113,52.2384,52.2046,52.2249,12845.0
2016-07-21 11:15:00,77.09,77.12,77.08,77.08,7971.0,52.2249,52.2452,52.2181,52.2181,7971.0
2016-07-21 11:20:00,77.08,77.08,77.05,77.06,8801.0,52.2181,52.2181,52.1978,52.2046,8801.0
2016-07-21 11:25:00,77.07,77.18,77.06,77.15,12934.0,52.2113,52.2859,52.2046,52.2655,12934.0
2016-07-21 11:30:00,77.15,77.22,77.11,77.21,12197.0,52.2655,52.313,52.2384,52.3062,12197.0
2016-07-21 11:35:00,77.2,77.21,77.17,77.17,5789.0,52.2994,52.3062,52.2791,52.2791,5789.0
2016-07-21 11:40:00,77.17,77.18,77.13,77.14,7865.0,52.2791,52.2859,52.252,52.2588,7865.0
2016-07-21 11:45:00,77.14,77.14,77.09,77.09,7927.0,52.2588,52.2588,52.2249,52.2249,7927.0
2016-07-21 11:50:00,77.09,77.1,77.06,77.09,10242.0,52.2249,52.2317,52.2046,52.2249,10242.0
2016-07-21 11:55:00,77.09,77.11,77.07,77.1,13280.0,52.2249,52.2384,52.2113,52.2317,13280.0
2016-07-21 12:00:00,77.1,77.15,77.09,77.14,5713.0,52.2317,52.2655,52.2249,52.2588,5713.0
2016-07-21 12:05:00,77.15,77.15,77.11,77.11,6668.0,52.2655,52.2655,52.2384,52.2384,6668.0
2016-07-21 12:10:00,77.11,77.12,77.08,77.08,11682.0,52.2384,52.2452,52.2181,52.2181,11682.0
2016-07-21 12:15:00,77.09,77.12,77.09,77.11,9010.0,52.2249,52.2452,52.2249,52.2384,9010.0
2016-07-21 12:20:00,77.1,77.11,77.08,77.09,8713.0,52.2317,52.2384,52.2181,52.2249,8713.0
2016-07-21 12:25:00,77.08,77.09,77.0,77.0,13102.0,52.2181,52.2249,52.1639,52.1639,13102.0
2016-07-21 12:30:00,76.99,77.0,76.95,76.96,20212.0,52.1571,52.1639,52.13,52.1368,20212.0
2016-07-21 12:35:00,76.95,76.95,76.92,76.94,15813.0,52.13,52.13,52.1097,52.1233,15813.0
2016-07-21 12:40:00,76.93,76.93,76.91,76.92,10553.0,52.1165,52.1165,52.1029,52.1097,10553.0
2016-07-21 12:45:00,76.93,76.98,76.92,76.97,9569.0,52.1165,52.1504,52.1097,52.1436,9569.0
2016-07-21 12:50:00,76.97,76.97,76.92,76.97,11243.0,52.1436,52.1436,52.1097,52.1436,11243.0
2016-07-21 12:55:00,76.96,76.99,76.95,76.99,9847.0,52.1368,52.1571,52.13,52.1571,9847.0
2016-07-21 13:00:00,76.98,77.01,76.98,76.98,13303.0,52.1504,52.1707,52.1504,52.1504,13303.0
2016-07-21 13:05:00,76.98,76.99,76.97,76.99,7418.0,52.1504,52.1571,52.1436,52.1571,7418.0
2016-07-21 13:10:00,76.99,77.05,76.98,77.05,11666.0,52.1571,52.1978,52.1504,52.1978,11666.0
2016-07-21 13:15:00,77.05,77.08,77.05,77.06,3828.0,52.1978,52.2181,52.1978,52.2046,3828.0
2016-07-21 13:20:00,77.07,77.09,77.06,77.07,5053.0,52.2113,52.2249,52.2046,52.2113,5053.0
2016-07-21 13:25:00,77.07,77.15,77.07,77.14,7020.0,52.2113,52.2655,52.2113,52.2588,7020.0
2016-07-21 13:30:00,77.14,77.14,77.11,77.12,5107.0,52.2588,52.2588,52.2384,52.2452,5107.0
2016-07-21 13:35:00,77.11,77.2,77.11,77.18,40844.0,52.2384,52.2994,52.2384,52.2859,40844.0
2016-07-21 13:40:00,77.17,77.17,77.13,77.15,9977.0,52.2791,52.2791,52.252,52.2655,9977.0
2016-07-21 13:45:00,77.16,77.16,77.09,77.12,17338.0,52.2723,52.2723,52.2249,52.2452,17338.0
2016-07-21 13:50:00,77.12,77.16,77.11,77.14,22391.0,52.2452,52.2723,52.2384,52.2588,22391.0
2016-07-21 13:55:00,77.14,77.25,77.14,77.25,11741.0,52.2588,52.3333,52.2588,52.3333,11741.0
2016-07-21 14:00:00,77.25,77.3,77.24,77.24,10360.0,52.3333,52.3671,52.3265,52.3265,10360.0
2016-07-21 14:05:00,77.24,77.25,77.23,77.23,7775.0,52.3265,52.3333,52.3197,52.3197,7775.0
2016-07-21 14:10:00,77.24,77.26,77.21,77.26,18482.0,52.3265,52.34,52.3062,52.34,18482.0
2016-07-21 14:15:00,77.26,77.26,77.21,77.22,9066.0,52.34,52.34,52.3062,52.313,9066.0
2016-07-21 14:20:00,77.22,77.26,77.22,77.26,10180.0,52.313,52.34,52.313,52.34,10180.0
2016-07-21 14:25:00,77.25,77.35,77.25,77.33,16247.0,52.3333,52.401,52.3333,52.3875,16247.0
2016-07-21 14:30:00,77.33,77.35,77.32,77.34,13435.0,52.3875,52.401,52.3807,52.3942,13435.0
2016-07-21 14:35:00,77.34,77.37,77.34,77.36,10616.0,52.3942,52.4146,52.3942,52.4078,10616.0
2016-07-21 14:40:00,77.37,77.38,77.33,77.34,14368.0,52.4146,52.4213,52.3875,52.3942,14368.0
2016-07-21 14:45:00,77.35,77.36,77.34,77.35,12493.0,52.401,52.4078,52.3942,52.401,12493.0
2016-07-21 14:50:00,77.34,77.39,77.34,77.38,10871.0,52.3942,52.4281,52.3942,52.4213,10871.0
2016-07-21 14:55:00,77.37,77.4,77.37,77.39,12604.0,52.4146,52.4349,52.4146,52.4281,12604.0
2016-07-21 15:00:00,77.38,77.39,77.36,77.36,7286.0,52.4213,52.4281,52.4078,52.4078,7286.0
2016-07-21 15:05:00,77.36,77.37,77.33,77.34,24191.0,52.4078,52.4146,52.3875,52.3942,24191.0
2016-07-21 15:10:00,77.35,77.41,77.34,77.39,14318.0,52.401,52.4417,52.3942,52.4281,14318.0
2016-07-21 15:15:00,77.4,77.46,77.39,77.46,11293.0,52.4349,52.4755,52.4281,52.4755,11293.0
2016-07-21 15:20:00,77.47,77.55,77.45,77.55,28297.0,52.4823,52.5365,52.4688,52.5365,28297.0
2016-07-21 15:25:00,77.55,77.66,77.55,77.66,48438.0,52.5365,52.611,52.5365,52.611,48438.0
2016-07-21 15:30:00,77.66,77.66,77.49,77.5,29580.0,52.611,52.611,52.4959,52.5026,29580.0
2016-07-21 15:35:00,77.51,77.51,77.47,77.48,22675.0,52.5094,52.5094,52.4823,52.4891,22675.0
2016-07-21 15:40:00,77.47,77.53,77.43,77.49,38639.0,52.4823,52.523,52.4552,52.4959,38639.0
2016-07-21 15:45:00,77.48,77.56,77.48,77.51,37325.0,52.4891,52.5433,52.4891,52.5094,37325.0
2016-07-21 15:50:00,77.51,77.55,77.51,77.54,23130.0,52.5094,52.5365,52.5094,52.5297,23130.0
2016-07-21 15:55:00,77.53,77.61,77.53,77.59,100987.0,52.523,52.5772,52.523,52.5636,100987.0
2016-07-22 09:30:00,77.61,77.82,77.49,77.72,50750.0,52.5772,52.7194,52.4959,52.6517,50750.0
2016-07-22 09:35:00,77.74,78.03,77.71,77.91,31560.0,52.6652,52.8617,52.6449,52.7804,31560.0
2016-07-22 09:40:00,77.88,77.88,77.69,77.75,10479.0,52.7601,52.7601,52.6314,52.672,10479.0
2016-07-22 09:45:00,77.76,77.82,77.7,77.81,20721.0,52.6788,52.7194,52.6381,52.7126,20721.0
2016-07-22 09:50:00,77.8,77.92,77.8,77.88,20433.0,52.7059,52.7872,52.7059,52.7601,20433.0
2016-07-22 09:55:00,77.9,77.96,77.85,77.92,18079.0,52.7736,52.8143,52.7397,52.7872,18079.0
2016-07-22 10:00:00,77.93,77.93,77.86,77.89,8634.0,52.7939,52.7939,52.7465,52.7668,8634.0
2016-07-22 10:05:00,77.88,78.0,77.86,77.95,6530.0,52.7601,52.8414,52.7465,52.8075,6530.0
2016-07-22 10:10:00,77.96,78.04,77.93,78.04,9199.0,52.8143,52.8685,52.7939,52.8685,9199.0
2016-07-22 10:15:00,78.03,78.06,77.98,78.0,7064.0,52.8617,52.882,52.8278,52.8414,7064.0
2016-07-22 10:20:00,78.0,78.13,77.98,78.13,9902.0,52.8414,52.9294,52.8278,52.9294,9902.0
2016-07-22 10:25:00,78.13,78.22,78.13,78.22,10783.0,52.9294,52.9904,52.9294,52.9904,10783.0
2016-07-22 10:30:00,78.22,78.28,78.21,78.28,15459.0,52.9904,53.0311,52.9836,53.0311,15459.0
2016-07-22 10:35:00,78.27,78.27,78.17,78.19,7481.0,53.0243,53.0243,52.9565,52.9701,7481.0
2016-07-22 10:40:00,78.18,78.18,78.12,78.13,2615.0,52.9633,52.9633,52.9227,52.9294,2615.0
2016-07-22 10:45:00,78.14,78.18,78.1,78.18,6692.0,52.9362,52.9633,52.9091,52.9633,6692.0
2016-07-22 10:50:00,78.17,78.17,78.11,78.15,4394.0,52.9565,52.9565,52.9159,52.943,4394.0
2016-07-22 10:55:00,78.14,78.18,78.12,78.13,5819.0,52.9362,52.9633,52.9227,52.9294,5819.0
2016-07-22 11:00:00,78.12,78.14,78.08,78.13,7148.0,52.9227,52.9362,52.8956,52.9294,7148.0
2016-07-22 11:05:00,78.14,78.15,78.1,78.13,10699.0,52.9362,52.943,52.9091,52.9294,10699.0
2016-07-22 11:10:00,78.14,78.17,78.13,78.17,7698.0,52.9362,52.9565,52.9294,52.9565,7698.0
2016-07-22 11:15:00,78.18,78.2,78.16,78.17,8110.0,52.9633,52.9769,52.9498,52.9565,8110.0
2016-07-22 11:20:00,78.16,78.21,78.15,78.2,6800.0,52.9498,52.9836,52.943,52.9769,6800.0
2016-07-22 11:25:00,78.19,78.3,78.19,78.29,14522.0,52.9701,53.0446,52.9701,53.0378,14522.0
2016-07-22 11:30:00,78.27,78.3,78.25,78.29,9712.0,53.0243,53.0446,53.0107,53.0378,9712.0
2016-07-22 11:35:00,78.27,78.29,78.24,78.26,9854.0,53.0243,53.0378,53.004,53.0175,9854.0
2016-07-22 11:40:00,78.26,78.27,78.24,78.26,19161.0,53.0175,53.0243,53.004,53.0175,19161.0
2016-07-22 11:45:00,78.26,78.27,78.2,78.2,7068.0,53.0175,53.0243,52.9769,52.9769,7068.0
2016-07-22 11:50:00,78.2,78.28,78.19,78.27,8051.0,52.9769,53.0311,52.9701,53.0243,8051.0
2016-07-22 11:55:00,78.28,78.34,78.26,78.31,8562.0,53.0311,53.0717,53.0175,53.0514,8562.0
2016-07-22 12:00:00,78.31,78.32,78.28,78.3,12899.0,53.0514,53.0582,53.0311,53.0446,12899.0
2016-07-22 12:05:00,78.29,78.29,78.24,78.27,13648.0,53.0378,53.0378,53.004,53.0243,13648.0
2016-07-22 12:10:00,78.27,78.28,78.25,78.28,8273.0,53.0243,53.0311,53.0107,53.0311,8273.0
2016-07-22 12:15:00,78.29,78.3,78.25,78.26,7953.0,53.0378,53.0446,53.0107,53.0175,7953.0
2016-07-22 12:20:00,78.27,78.29,78.24,78.27,14767.0,53.0243,53.0378,53.004,53.0243,14767.0
2016-07-22 12:25:00,78.27,78.28,78.22,78.22,9105.0,53.0243,53.0311,52.9904,52.9904,9105.0
2016-07-22 12:30:00,78.22,78.27,78.2,78.27,9615.0,52.9904,53.0243,52.9769,53.0243,9615.0
2016-07-22 12:35:00,78.27,78.3,78.26,78.3,7988.0,53.0243,53.0446,53.0175,53.0446,7988.0
2016-07-22 12:40:00,78.29,78.33,78.29,78.32,11266.0,53.0378,53.0649,53.0378,53.0582,11266.0
2016-07-22 12:45:00,78.32,78.37,78.32,78.37,10720.0,53.0582,53.092,53.0582,53.092,10720.0
2016-07-22 12:50:00,78.37,78.4,78.36,78.38,7596.0,53.092,53.1123,53.0852,53.0988,7596.0
2016-07-22 12:55:00,78.39,78.46,78.39,78.4,12447.0,53.1056,53.153,53.1056,53.1123,12447.0
2016-07-22 13:00:00,78.38,78.42,78.38,78.41,6689.0,53.0988,53.1259,53.0988,53.1191,6689.0
2016-07-22 13:05:00,78.42,78.44,78.41,78.44,6155.0,53.1259,53.1394,53.1191,53.1394,6155.0
2016-07-22 13:10:00,78.44,78.47,78.43,78.45,5406.0,53.1394,53.1598,53.1327,53.1462,5406.0
2016-07-22 13:15:00,78.45,78.5,78.41,78.48,10283.0,53.1462,53.1801,53.1191,53.1665,10283.0
2016-07-22 13:20:00,78.47,78.52,78.46,78.49,9342.0,53.1598,53.1936,53.153,53.1733,9342.0
2016-07-22 13:25:00,78.48,78.5,78.47,78.5,7018.0,53.1665,53.1801,53.1598,53.1801,7018.0
2016-07-22 13:30:00,78.5,78.51,78.48,78.49,12854.0,53.1801,53.1869,53.1665,53.1733,12854.0
2016-07-22 13:35:00,78.49,78.51,78.43,78.43,6903.0,53.1733,53.1869,53.1327,53.1327,6903.0
2016-07-22 13:40:00,78.43,78.48,78.42,78.47,14660.0,53.1327,53.1665,53.1259,53.1598,14660.0
2016-07-22 13:45:00,78.46,78.49,78.46,78.49,11134.0,53.153,53.1733,53.153,53.1733,11134.0
2016-07-22 13:50:00,78.5,78.54,78.49,78.52,12586.0,53.1801,53.2072,53.1733,53.1936,12586.0
2016-07-22 13:55:00,78.52,78.53,78.51,78.52,10090.0,53.1936,53.2004,53.1869,53.1936,10090.0
2016-07-22 14:00:00,78.51,78.55,78.49,78.54,12200.0,53.1869,53.214,53.1733,53.2072,12200.0
2016-07-22 14:05:00,78.54,78.56,78.52,78.53,15944.0,53.2072,53.2207,53.1936,53.2004,15944.0
2016-07-22 14:10:00,78.53,78.54,78.48,78.48,14244.0,53.2004,53.2072,53.1665,53.1665,14244.0
2016-07-22 14:15:00,78.48,78.56,78.47,78.55,9283.0,53.1665,53.2207,53.1598,53.214,9283.0
2016-07-22 14:20:00,78.55,78.61,78.54,78.58,13726.0,53.214,53.2546,53.2072,53.2343,13726.0
2016-07-22 14:25:00,78.58,78.59,78.53,78.53,7678.0,53.2343,53.2411,53.2004,53.2004,7678.0
2016-07-22 14:30:00,78.53,78.54,78.51,78.51,8586.0,53.2004,53.2072,53.1869,53.1869,8586.0
2016-07-22 14:35:00,78.5,78.54,78.5,78.52,7384.0,53.1801,53.2072,53.1801,53.1936,7384.0
2016-07-22 14:40:00,78.52,78.54,78.49,78.49,10620.0,53.1936,53.2072,53.1733,53.1733,10620.0
2016-07-22 14:45:00,78.5,78.52,78.46,78.48,14809.0,53.1801,53.1936,53.153,53.1665,14809.0
2016-07-22 14:50:00,78.47,78.5,78.45,78.48,23612.0,53.1598,53.1801,53.1462,53.1665,23612.0
2016-07-22 14:55:00,78.48,78.5,78.46,78.48,18068.0,53.1665,53.1801,53.153,53.1665,18068.0
2016-07-22 15:00:00,78.47,78.53,78.47,78.53,11378.0,53.1598,53.2004,53.1598,53.2004,11378.0
2016-07-22 15:05:00,78.53,78.57,78.52,78.57,25548.0,53.2004,53.2275,53.1936,53.2275,25548.0
2016-07-22 15:10:00,78.58,78.58,78.54,78.55,27039.0,53.2343,53.2343,53.2072,53.214,27039.0
2016-07-22 15:15:00,78.55,78.55,78.41,78.45,23532.0,53.214,53.214,53.1191,53.1462,23532.0
2016-07-22 15:20:00,78.45,78.47,78.43,78.43,15208.0,53.1462,53.1598,53.1327,53.1327,15208.0
2016-07-22 15:25:00,78.42,78.46,78.39,78.4,19147.0,53.1259,53.153,53.1056,53.1123,19147.0
2016-07-22 15:30:00,78.39,78.42,78.38,78.39,22977.0,53.1056,53.1259,53.0988,53.1056,22977.0
2016-07-22 15:35:00,78.39,78.48,78.38,78.48,28454.0,53.1056,53.1665,53.0988,53.1665,28454.0
2016-07-22 15:40:00,78.48,78.51,78.46,78.48,27555.0,53.1665,53.1869,53.153,53.1665,27555.0
2016-07-22 15:45:00,78.48,78.51,78.44,78.46,35822.0,53.1665,53.1869,53.1394,53.153,35822.0
2016-07-22 15:50:00,78.47,78.47,78.41,78.41,37979.0,53.1598,53.1598,53.1191,53.1191,37979.0
2016-07-22 15:55:00,78.42,78.51,78.41,78.51,97919.0,53.1259,53.1869,53.1191,53.1869,97919.0
2016-07-25 09:30:00,78.26,78.48,78.26,78.35,21515.0,53.0175,53.1665,53.0175,53.0785,21515.0
2016-07-25 09:35:00,78.29,78.33,78.19,78.26,20844.0,53.0378,53.0649,52.9701,53.0175,20844.0
2016-07-25 09:40:00,78.24,78.28,78.2,78.21,19058.0,53.004,53.0311,52.9769,52.9836,19058.0
2016-07-25 09:45:00,78.2,78.25,78.16,78.21,23038.0,52.9769,53.0107,52.9498,52.9836,23038.0
2016-07-25 09:50:00,78.21,78.32,78.2,78.24,21234.0,52.9836,53.0582,52.9769,53.004,21234.0
2016-07-25 09:55:00,78.23,78.24,78.17,78.18,15029.0,52.9972,53.004,52.9565,52.9633,15029.0
2016-07-25 10:00:00,78.18,78.19,78.03,78.03,15978.0,52.9633,52.9701,52.8617,52.8617,15978.0
2016-07-25 10:05:00,78.01,78.21,77.99,78.15,21771.0,52.8481,52.9836,52.8346,52.943,21771.0
2016-07-25 10:10:00,78.15,78.21,78.13,78.13,13426.0,52.943,52.9836,52.9294,52.9294,13426.0
2016-07-25 10:15:00,78.14,78.14,78.03,78.08,12137.0,52.9362,52.9362,52.8617,52.8956,12137.0
2016-07-25 10:20:00,78.08,78.13,78.05,78.08,18242.0,52.8956,52.9294,52.8752,52.8956,18242.0
2016-07-25 10:25:00,78.07,78.15,78.07,78.14,11210.0,52.8888,52.943,52.8888,52.9362,11210.0
2016-07-25 10:30:00,78.15,78.17,78.1,78.11,14479.0,52.943,52.9565,52.9091,52.9159,14479.0
2016-07-25 10:35:00,78.11,78.13,78.06,78.06,5099.0,52.9159,52.9294,52.882,52.882,5099.0
2016-07-25 10:40:00,78.07,78.07,78.03,78.06,8224.0,52.8888,52.8888,52.8617,52.882,8224.0
2016-07-25 10:45:00,78.06,78.08,78.01,78.02,13740.0,52.882,52.8956,52.8481,52.8549,13740.0
2016-07-25 10:50:00,78.02,78.08,78.02,78.07,9459.0,52.8549,52.8956,52.8549,52.8888,9459.0
2016-07-25 10:55:00,78.07,78.13,78.07,78.13,9207.0,52.8888,52.9294,52.8888,52.9294,9207.0
2016-07-25 11:00:00,78.12,78.17,78.11,78.15,8565.0,52.9227,52.9565,52.9159,52.943,8565.0
2016-07-25 11:05:00,78.15,78.2,78.15,78.16,7853.0,52.943,52.9769,52.943,52.9498,7853.0
2016-07-25 11:10:00,78.17,78.22,78.17,78.22,10217.0,52.9565,52.9904,52.9565,52.9904,10217.0
2016-07-25 11:15:00,78.22,78.29,78.22,78.29,15114.0,52.9904,53.0378,52.9904,53.0378,15114.0
2016-07-25 11:20:00,78.28,78.35,78.27,78.34,22294.0,53.0311,53.0785,53.0243,53.0717,22294.0
2016-07-25 11:25:00,78.34,78.34,78.12,78.14,74687.0,53.0717,53.0717,52.9227,52.9362,74687.0
2016-07-25 11:30:00,78.14,78.22,78.13,78.21,19707.0,52.9362,52.9904,52.9294,52.9836,19707.0
2016-07-25 11:35:00,78.22,78.23,78.18,78.18,10385.0,52.9904,52.9972,52.9633,52.9633,10385.0
2016-07-25 11:40:00,78.18,78.18,78.09,78.1,11430.0,52.9633,52.9633,52.9023,52.9091,11430.0
2016-07-25 11:45:00,78.11,78.12,78.05,78.12,15732.0,52.9159,52.9227,52.8752,52.9227,15732.0
2016-07-25 11:50:00,78.12,78.2,78.1,78.2,17839.0,52.9227,52.9769,52.9091,52.9769,17839.0
2016-07-25 11:55:00,78.2,78.21,78.16,78.17,13452.0,52.9769,52.9836,52.9498,52.9565,13452.0
2016-07-25 12:00:00,78.17,78.19,78.16,78.17,14386.0,52.9565,52.9701,52.9498,52.9565,14386.0
2016-07-25 12:05:00,78.17,78.19,78.14,78.18,15632.0,52.9565,52.9701,52.9362,52.9633,15632.0
2016-07-25 12:10:00,78.18,78.2,78.16,78.16,8954.0,52.9633,52.9769,52.9498,52.9498,8954.0
2016-07-25 12:15:00,78.15,78.2,78.15,78.17,14796.0,52.943,52.9769,52.943,52.9565,14796.0
2016-07-25 12:20:00,78.16,78.17,78.1,78.16,20873.0,52.9498,52.9565,52.9091,52.9498,20873.0
2016-07-25 12:25:00,78.15,78.18,78.15,78.18,7180.0,52.943,52.9633,52.943,52.9633,7180.0
2016-07-25 12:30:00,78.18,78.22,78.18,78.22,12274.0,52.9633,52.9904,52.9633,52.9904,12274.0
2016-07-25 12:35:00,78.22,78.25,78.22,78.24,12943.0,52.9904,53.0107,52.9904,53.004,12943.0
2016-07-25 12:40:00,78.24,78.27,78.23,78.25,10647.0,53.004,53.0243,52.9972,53.0107,10647.0
2016-07-25 12:45:00,78.26,78.3,78.25,78.3,6839.0,53.0175,53.0446,53.0107,53.0446,6839.0
2016-07-25 12:50:00,78.31,78.35,78.29,78.3,10383.0,53.0514,53.0785,53.0378,53.0446,10383.0
2016-07-25 12:55:00,78.3,78.34,78.3,78.32,9212.0,53.0446,53.0717,53.0446,53.0582,9212.0
2016-07-25 13:00:00,78.32,78.33,78.28,78.28,9940.0,53.0582,53.0649,53.0311,53.0311,9940.0
2016-07-25 13:05:00,78.28,78.29,78.23,78.24,8382.0,53.0311,53.0378,52.9972,53.004,8382.0
2016-07-25 13:10:00,78.23,78.23,78.19,78.2,8038.0,52.9972,52.9972,52.9701,52.9769,8038.0
2016-07-25 13:15:00,78.19,78.24,78.19,78.23,8896.0,52.9701,53.004,52.9701,52.9972,8896.0
2016-07-25 13:20:00,78.23,78.28,78.22,78.28,12016.0,52.9972,53.0311,52.9904,53.0311,12016.0
2016-07-25 13:25:00,78.27,78.32,78.27,78.31,10589.0,53.0243,53.0582,53.0243,53.0514,10589.0
2016-07-25 13:30:00,78.32,78.32,78.26,78.3,9848.0,53.0582,53.0582,53.0175,53.0446,9848.0
2016-07-25 13:35:00,78.29,78.3,78.24,78.28,23273.0,53.0378,53.0446,53.004,53.0311,23273.0
2016-07-25 13:40:00,78.28,78.28,78.26,78.27,6959.0,53.0311,53.0311,53.0175,53.0243,6959.0
2016-07-25 13:45:00,78.27,78.27,78.22,78.24,17727.0,53.0243,53.0243,52.9904,53.004,17727.0
2016-07-25 13:50:00,78.24,78.26,78.23,78.26,9895.0,53.004,53.0175,52.9972,53.0175,9895.0
2016-07-25 13:55:00,78.26,78.31,78.25,78.31,12213.0,53.0175,53.0514,53.0107,53.0514,12213.0
2016-07-25 14:00:00,78.31,78.32,78.28,78.29,10943.0,53.0514,53.0582,53.0311,53.0378,10943.0
2016-07-25 14:05:00,78.28,78.3,78.26,78.29,15275.0,53.0311,53.0446,53.0175,53.0378,15275.0
2016-07-25 14:10:00,78.29,78.38,78.28,78.36,11926.0,53.0378,53.0988,53.0311,53.0852,11926.0
2016-07-25 14:15:00,78.36,78.38,78.35,78.36,7209.0,53.0852,53.0988,53.0785,53.0852,7209.0
2016-07-25 14:20:00,78.36,78.38,78.35,78.35,8822.0,53.0852,53.0988,53.0785,53.0785,8822.0
2016-07-25 14:25:00,78.34,78.36,78.3,78.3,9382.0,53.0717,53.0852,53.0446,53.0446,9382.0
2016-07-25 14:30:00,78.31,78.34,78.3,78.32,9991.0,53.0514,53.0717,53.0446,53.0582,9991.0
2016-07-25 14:35:00,78.33,78.34,78.32,78.34,9820.0,53.0649,53.0717,53.0582,53.0717,9820.0
2016-07-25 14:40:00,78.34,78.4,78.34,78.39,14158.0,53.0717,53.1123,53.0717,53.1056,14158.0
2016-07-25 14:45:00,78.39,78.45,78.37,78.43,11819.0,53.1056,53.1462,53.092,53.1327,11819.0
2016-07-25 14:50:00,78.42,78.42,78.39,78.4,10160.0,53.1259,53.1259,53.1056,53.1123,10160.0
2016-07-25 14:55:00,78.4,78.41,78.39,78.39,11546.0,53.1123,53.1191,53.1056,53.1056,11546.0
2016-07-25 15:00:00,78.4,78.41,78.37,78.37,9403.0,53.1123,53.1191,53.092,53.092,9403.0
2016-07-25 15:05:00,78.37,78.39,78.34,78.34,19991.0,53.092,53.1056,53.0717,53.0717,19991.0
2016-07-25 15:10:00,78.34,78.39,78.34,78.39,12103.0,53.0717,53.1056,53.0717,53.1056,12103.0
2016-07-25 15:15:00,78.39,78.42,78.36,78.4,17224.0,53.1056,53.1259,53.0852,53.1123,17224.0
2016-07-25 15:20:00,78.41,78.46,78.38,78.45,20011.0,53.1191,53.153,53.0988,53.1462,20011.0
2016-07-25 15:25:00,78.45,78.49,78.44,78.48,24187.0,53.1462,53.1733,53.1394,53.1665,24187.0
2016-07-25 15:30:00,78.48,78.5,78.43,78.45,55479.0,53.1665,53.1801,53.1327,53.1462,55479.0
2016-07-25 15:35:00,78.45,78.47,78.44,78.45,37246.0,53.1462,53.1598,53.1394,53.1462,37246.0
2016-07-25 15:40:00,78.45,78.46,78.43,78.44,36120.0,53.1462,53.153,53.1327,53.1394,36120.0
2016-07-25 15:45:00,78.43,78.48,78.42,78.47,25844.0,53.1327,53.1665,53.1259,53.1598,25844.0
2016-07-25 15:50:00,78.47,78.52,78.47,78.52,44301.0,53.1598,53.1936,53.1598,53.1936,44301.0
2016-07-25 15:55:00,78.52,78.62,78.52,78.61,142916.0,53.1936,53.2614,53.1936,53.2546,142916.0
2016-07-26 09:30:00,78.54,78.62,78.32,78.41,38206.0,53.2072,53.2614,53.0582,53.1191,38206.0
2016-07-26 09:35:00,78.42,78.42,78.25,78.33,22165.0,53.1259,53.1259,53.0107,53.0649,22165.0
2016-07-26 09:40:00,78.31,78.37,78.29,78.31,14612.0,53.0514,53.092,53.0378,53.0514,14612.0
2016-07-26 09:45:00,78.31,78.42,78.3,78.36,16753.0,53.0514,53.1259,53.0446,53.0852,16753.0
2016-07-26 09:50:00,78.36,78.49,78.36,78.49,9364.0,53.0852,53.1733,53.0852,53.1733,9364.0
2016-07-26 09:55:00,78.47,78.48,78.38,78.44,11371.0,53.1598,53.1665,53.0988,53.1394,11371.0
2016-07-26 10:00:00,78.44,78.45,78.33,78.33,10140.0,53.1394,53.1462,53.0649,53.0649,10140.0
2016-07-26 10:05:00,78.32,78.34,78.21,78.24,7117.0,53.0582,53.0717,52.9836,53.004,7117.0
2016-07-26 10:10:00,78.25,78.25,78.18,78.21,9217.0,53.0107,53.0107,52.9633,52.9836,9217.0
2016-07-26 10:15:00,78.22,78.22,78.08,78.1,12793.0,52.9904,52.9904,52.8956,52.9091,12793.0
2016-07-26 10:20:00,78.08,78.09,78.05,78.09,9168.0,52.8956,52.9023,52.8752,52.9023,9168.0
2016-07-26 10:25:00,78.09,78.09,78.01,78.03,13309.0,52.9023,52.9023,52.8481,52.8617,13309.0
2016-07-26 10:30:00,78.04,78.11,78.01,78.11,12099.0,52.8685,52.9159,52.8481,52.9159,12099.0
2016-07-26 10:35:00,78.13,78.15,78.11,78.13,7130.0,52.9294,52.943,52.9159,52.9294,7130.0
2016-07-26 10:40:00,78.14,78.14,78.07,78.08,7077.0,52.9362,52.9362,52.8888,52.8956,7077.0
2016-07-26 10:45:00,78.09,78.1,78.02,78.03,9888.0,52.9023,52.9091,52.8549,52.8617,9888.0
2016-07-26 10:50:00,78.01,78.01,77.91,77.91,26748.0,52.8481,52.8481,52.7804,52.7804,26748.0
2016-07-26 10:55:00,77.92,77.95,77.88,77.88,14959.0,52.7872,52.8075,52.7601,52.7601,14959.0
2016-07-26 11:00:00,77.88,77.93,77.86,77.89,10172.0,52.7601,52.7939,52.7465,52.7668,10172.0
2016-07-26 11:05:00,77.88,77.89,77.73,77.74,16820.0,52.7601,52.7668,52.6585,52.6652,16820.0
2016-07-26 11:10:00,77.74,77.74,77.68,77.7,8112.0,52.6652,52.6652,52.6246,52.6381,8112.0
2016-07-26 11:15:00,77.7,77.8,77.66,77.77,20217.0,52.6381,52.7059,52.611,52.6856,20217.0
2016-07-26 11:20:00,77.76,77.77,77.71,77.72,13803.0,52.6788,52.6856,52.6449,52.6517,13803.0
2016-07-26 11:25:00,77.72,77.78,77.71,77.78,13511.0,52.6517,52.6923,52.6449,52.6923,13511.0
2016-07-26 11:30:00,77.77,77.78,77.7,77.71,11656.0,52.6856,52.6923,52.6381,52.6449,11656.0
2016-07-26 11:35:00,77.7,77.74,77.69,77.7,15310.0,52.6381,52.6652,52.6314,52.6381,15310.0
2016-07-26 11:40:00,77.7,77.75,77.69,77.72,11840.0,52.6381,52.672,52.6314,52.6517,11840.0
2016-07-26 11:45:00,77.73,77.74,77.71,77.72,18338.0,52.6585,52.6652,52.6449,52.6517,18338.0
2016-07-26 11:50:00,77.73,77.88,77.72,77.79,26553.0,52.6585,52.7601,52.6517,52.6991,26553.0
2016-07-26 11:55:00,77.79,77.8,77.74,77.74,17387.0,52.6991,52.7059,52.6652,52.6652,17387.0
2016-07-26 12:00:00,77.75,77.79,77.74,77.75,19702.0,52.672,52.6991,52.6652,52.672,19702.0
2016-07-26 12:05:00,77.76,77.79,77.73,77.78,22399.0,52.6788,52.6991,52.6585,52.6923,22399.0
2016-07-26 12:10:00,77.78,77.87,77.77,77.84,15247.0,52.6923,52.7533,52.6856,52.733,15247.0
2016-07-26 12:15:00,77.84,77.86,77.81,77.86,10206.0,52.733,52.7465,52.7126,52.7465,10206.0
2016-07-26 12:20:00,77.85,77.92,77.85,77.92,11622.0,52.7397,52.7872,52.7397,52.7872,11622.0
2016-07-26 12:25:00,77.92,77.97,77.92,77.93,7234.0,52.7872,52.821,52.7872,52.7939,7234.0
2016-07-26 12:30:00,77.93,77.96,77.91,77.95,10924.0,52.7939,52.8143,52.7804,52.8075,10924.0
2016-07-26 12:35:00,77.96,77.98,77.9,77.9,15145.0,52.8143,52.8278,52.7736,52.7736,15145.0
2016-07-26 12:40:00,77.9,77.91,77.86,77.9,10269.0,52.7736,52.7804,52.7465,52.7736,10269.0
2016-07-26 12:45:00,77.89,77.91,77.89,77.89,6026.0,52.7668,52.7804,52.7668,52.7668,6026.0
2016-07-26 12:50:00,77.9,77.91,77.84,77.84,10250.0,52.7736,52.7804,52.733,52.733,10250.0
2016-07-26 12:55:00,77.84,77.85,77.83,77.83,7454.0,52.733,52.7397,52.7262,52.7262,7454.0
2016-07-26 13:00:00,77.83,77.84,77.79,77.81,6010.0,52.7262,52.733,52.6991,52.7126,6010.0
2016-07-26 13:05:00,77.81,77.81,77.79,77.8,5853.0,52.7126,52.7126,52.6991,52.7059,5853.0
2016-07-26 13:10:00,77.8,77.81,77.76,77.77,7732.0,52.7059,52.7126,52.6788,52.6856,7732.0
2016-07-26 13:15:00,77.76,77.76,77.69,77.69,14740.0,52.6788,52.6788,52.6314,52.6314,14740.0
2016-07-26 13:20:00,77.69,77.69,77.54,77.55,33103.0,52.6314,52.6314,52.5297,52.5365,33103.0
2016-07-26 13:25:00,77.56,77.57,77.5,77.5,11879.0,52.5433,52.5501,52.5026,52.5026,11879.0
2016-07-26 13:30:00,77.51,77.53,77.42,77.42,30087.0,52.5094,52.523,52.4484,52.4484,30087.0
2016-07-26 13:35:00,77.42,77.43,77.4,77.43,34629.0,52.4484,52.4552,52.4349,52.4552,34629.0
2016-07-26 13:40:00,77.43,77.47,77.39,77.4,48541.0,52.4552,52.4823,52.4281,52.4349,48541.0
2016-07-26 13:45:00,77.4,77.42,77.34,77.34,28035.0,52.4349,52.4484,52.3942,52.3942,28035.0
2016-07-26 13:50:00,77.33,77.37,77.3,77.3,19271.0,52.3875,52.4146,52.3671,52.3671,19271.0
2016-07-26 13:55:00,77.31,77.35,77.3,77.34,16596.0,52.3739,52.401,52.3671,52.3942,16596.0
2016-07-26 14:00:00,77.34,77.43,77.34,77.43,31003.0,52.3942,52.4552,52.3942,52.4552,31003.0
2016-07-26 14:05:00,77.43,77.5,77.42,77.47,23781.0,52.4552,52.5026,52.4484,52.4823,23781.0
2016-07-26 14:10:00,77.48,77.49,77.42,77.48,28271.0,52.4891,52.4959,52.4484,52.4891,28271.0
2016-07-26 14:15:00,77.48,77.51,77.42,77.45,12535.0,52.4891,52.5094,52.4484,52.4688,12535.0
2016-07-26 14:20:00,77.44,77.47,77.37,77.42,23677.0,52.462,52.4823,52.4146,52.4484,23677.0
2016-07-26 14:25:00,77.43,77.46,77.41,77.42,19226.0,52.4552,52.4755,52.4417,52.4484,19226.0
2016-07-26 14:30:00,77.42,77.46,77.4,77.41,21451.0,52.4484,52.4755,52.4349,52.4417,21451.0
2016-07-26 14:35:00,77.41,77.45,77.4,77.44,16787.0,52.4417,52.4688,52.4349,52.462,16787.0
2016-07-26 14:40:00,77.44,77.45,77.38,77.42,21624.0,52.462,52.4688,52.4213,52.4484,21624.0
2016-07-26 14:45:00,77.42,77.43,77.35,77.35,14647.0,52.4484,52.4552,52.401,52.401,14647.0
2016-07-26 14:50:00,77.34,77.38,77.33,77.38,10580.0,52.3942,52.4213,52.3875,52.4213,10580.0
2016-07-26 14:55:00,77.39,77.39,77.34,77.34,13207.0,52.4281,52.4281,52.3942,52.3942,13207.0
2016-07-26 15:00:00,77.34,77.41,77.34,77.41,9290.0,52.3942,52.4417,52.3942,52.4417,9290.0
2016-07-26 15:05:00,77.41,77.52,77.41,77.52,20844.0,52.4417,52.5162,52.4417,52.5162,20844.0
2016-07-26 15:10:00,77.51,77.57,77.51,77.53,15066.0,52.5094,52.5501,52.5094,52.523,15066.0
2016-07-26 15:15:00,77.53,77.54,77.46,77.49,27034.0,52.523,52.5297,52.4755,52.4959,27034.0
2016-07-26 15:20:00,77.5,77.56,77.5,77.52,22912.0,52.5026,52.5433,52.5026,52.5162,22912.0
2016-07-26 15:25:00,77.53,77.55,77.51,77.52,26617.0,52.523,52.5365,52.5094,52.5162,26617.0
2016-07-26 15:30:00,77.52,77.57,77.52,77.56,39231.0,52.5162,52.5501,52.5162,52.5433,39231.0
2016-07-26 15:35:00,77.56,77.56,77.47,77.52,60816.0,52.5433,52.5433,52.4823,52.5162,60816.0
2016-07-26 15:40:00,77.52,77.54,77.5,77.53,57491.0,52.5162,52.5297,52.5026,52.523,57491.0
2016-07-26 15:45:00,77.53,77.55,77.5,77.5,62978.0,52.523,52.5365,52.5026,52.5026,62978.0
2016-07-26 15:50:00,77.5,77.53,77.48,77.52,60940.0,52.5026,52.523,52.4891,52.5162,60940.0
2016-07-26 15:55:00,77.52,77.56,77.51,77.53,134839.0,52.5162,52.5433,52.5094,52.523,134839.0
2016-07-27 09:30:00,77.48,77.48,77.09,77.18,57944.0,52.4891,52.4891,52.2249,52.2859,57944.0
2016-07-27 09:35:00,77.19,77.31,77.1,77.26,25197.0,52.2926,52.3739,52.2317,52.34,25197.0
2016-07-27 09:40:00,77.26,77.26,77.08,77.12,22143.0,52.34,52.34,52.2181,52.2452,22143.0
2016-07-27 09:45:00,77.14,77.21,77.01,77.06,50861.0,52.2588,52.3062,52.1707,52.2046,50861.0
2016-07-27 09:50:00,77.06,77.1,76.97,76.97,51539.0,52.2046,52.2317,52.1436,52.1436,51539.0
2016-07-27 09:55:00,76.98,77.06,76.95,77.03,34611.0,52.1504,52.2046,52.13,52.1842,34611.0
2016-07-27 10:00:00,77.03,77.17,77.03,77.13,19374.0,52.1842,52.2791,52.1842,52.252,19374.0
2016-07-27 10:05:00,77.12,77.14,77.08,77.1,22750.0,52.2452,52.2588,52.2181,52.2317,22750.0
2016-07-27 10:10:00,77.09,77.11,77.03,77.04,18391.0,52.2249,52.2384,52.1842,52.191,18391.0
2016-07-27 10:15:00,77.04,77.06,76.9,76.92,14516.0,52.191,52.2046,52.0962,52.1097,14516.0
2016-07-27 10:20:00,76.92,76.95,76.86,76.87,11947.0,52.1097,52.13,52.0691,52.0758,11947.0
2016-07-27 10:25:00,76.86,76.87,76.8,76.85,13471.0,52.0691,52.0758,52.0284,52.0623,13471.0
2016-07-27 10:30:00,76.84,76.91,76.77,76.81,26987.0,52.0555,52.1029,52.0081,52.0352,26987.0
2016-07-27 10:35:00,76.81,76.85,76.79,76.85,17068.0,52.0352,52.0623,52.0216,52.0623,17068.0
2016-07-27 10:40:00,76.84,76.97,76.83,76.97,9259.0,52.0555,52.1436,52.0487,52.1436,9259.0
2016-07-27 10:45:00,76.97,77.08,76.96,77.07,34678.0,52.1436,52.2181,52.1368,52.2113,34678.0
2016-07-27 10:50:00,77.07,77.27,77.06,77.25,18075.0,52.2113,52.3468,52.2046,52.3333,18075.0
2016-07-27 10:55:00,77.25,77.28,77.14,77.15,32188.0,52.3333,52.3536,52.2588,52.2655,32188.0
2016-07-27 11:00:00,77.14,77.16,77.09,77.11,10308.0,52.2588,52.2723,52.2249,52.2384,10308.0
2016-07-27 11:05:00,77.11,77.13,77.04,77.06,9108.0,52.2384,52.252,52.191,52.2046,9108.0
2016-07-27 11:10:00,77.07,77.1,77.03,77.06,6478.0,52.2113,52.2317,52.1842,52.2046,6478.0
2016-07-27 11:15:00,77.06,77.06,76.98,76.98,8956.0,52.2046,52.2046,52.1504,52.1504,8956.0
2016-07-27 11:20:00,76.97,77.01,76.96,77.0,10875.0,52.1436,52.1707,52.1368,52.1639,10875.0
2016-07-27 11:25:00,77.01,77.11,77.01,77.11,9100.0,52.1707,52.2384,52.1707,52.2384,9100.0
2016-07-27 11:30:00,77.1,77.1,77.05,77.06,6717.0,52.2317,52.2317,52.1978,52.2046,6717.0
2016-07-27 11:35:00,77.05,77.1,77.02,77.02,12655.0,52.1978,52.2317,52.1775,52.1775,12655.0
2016-07-27 11:40:00,77.02,77.03,76.93,76.93,12513.0,52.1775,52.1842,52.1165,52.1165,12513.0
2016-07-27 11:45:00,76.93,76.94,76.87,76.9,10984.0,52.1165,52.1233,52.0758,52.0962,10984.0
2016-07-27 11:50:00,76.91,76.94,76.87,76.87,7292.0,52.1029,52.1233,52.0758,52.0758,7292.0
2016-07-27 11:55:00,76.86,76.87,76.77,76.79,14994.0,52.0691,52.0758,52.0081,52.0216,14994.0
2016-07-27 12:00:00,76.8,76.91,76.8,76.88,11259.0,52.0284,52.1029,52.0284,52.0826,11259.0
2016-07-27 12:05:00,76.87,76.94,76.87,76.93,15029.0,52.0758,52.1233,52.0758,52.1165,15029.0
2016-07-27 12:10:00,76.93,77.0,76.92,76.97,8545.0,52.1165,52.1639,52.1097,52.1436,8545.0
2016-07-27 12:15:00,76.97,77.04,76.96,77.04,6567.0,52.1436,52.191,52.1368,52.191,6567.0
2016-07-27 12:20:00,77.02,77.03,76.93,76.94,11307.0,52.1775,52.1842,52.1165,52.1233,11307.0
2016-07-27 12:25:00,76.94,76.95,76.9,76.9,6828.0,52.1233,52.13,52.0962,52.0962,6828.0
2016-07-27 12:30:00,76.89,76.97,76.88,76.91,14473.0,52.0894,52.1436,52.0826,52.1029,14473.0
2016-07-27 12:35:00,76.92,76.96,76.92,76.94,6820.0,52.1097,52.1368,52.1097,52.1233,6820.0
2016-07-27 12:40:00,76.96,77.02,76.96,77.01,9955.0,52.1368,52.1775,52.1368,52.1707,9955.0
2016-07-27 12:45:00,77.0,77.0,76.9,76.9,13585.0,52.1639,52.1639,52.0962,52.0962,13585.0
2016-07-27 12:50:00,76.9,76.9,76.8,76.81,15993.0,52.0962,52.0962,52.0284,52.0352,15993.0
2016-07-27 12:55:00,76.8,76.83,76.79,76.79,33100.0,52.0284,52.0487,52.0216,52.0216,33100.0
2016-07-27 13:00:00,76.8,76.82,76.74,76.74,21621.0,52.0284,52.042,51.9878,51.9878,21621.0
2016-07-27 13:05:00,76.74,76.74,76.7,76.71,22909.0,51.9878,51.9878,51.9607,51.9675,22909.0
2016-07-27 13:10:00,76.7,76.7,76.66,76.69,9183.0,51.9607,51.9607,51.9336,51.9539,9183.0
2016-07-27 13:15:00,76.69,76.7,76.63,76.65,16071.0,51.9539,51.9607,51.9133,51.9268,16071.0
2016-07-27 13:20:00,76.66,76.7,76.65,76.7,25281.0,51.9336,51.9607,51.9268,51.9607,25281.0
2016-07-27 13:25:00,76.69,76.7,76.67,76.69,12578.0,51.9539,51.9607,51.9404,51.9539,12578.0
2016-07-27 13:30:00,76.69,76.7,76.67,76.7,17125.0,51.9539,51.9607,51.9404,51.9607,17125.0
2016-07-27 13:35:00,76.7,76.71,76.69,76.7,22161.0,51.9607,51.9675,51.9539,51.9607,22161.0
2016-07-27 13:40:00,76.71,76.75,76.69,76.74,27676.0,51.9675,51.9945,51.9539,51.9878,27676.0
2016-07-27 13:45:00,76.74,76.76,76.72,76.73,24250.0,51.9878,52.0013,51.9742,51.981,24250.0
2016-07-27 13:50:00,76.73,76.73,76.61,76.61,25218.0,51.981,51.981,51.8997,51.8997,25218.0
2016-07-27 13:55:00,76.61,76.62,76.51,76.54,21161.0,51.8997,51.9065,51.832,51.8523,21161.0
2016-07-27 14:00:00,76.54,76.55,76.1,76.18,73392.0,51.8523,51.8591,51.5542,51.6084,73392.0
2016-07-27 14:05:00,76.18,76.41,76.14,76.3,125730.0,51.6084,51.7642,51.5813,51.6897,125730.0
2016-07-27 14:10:00,76.34,76.82,76.32,76.79,104545.0,51.7168,52.042,51.7032,52.0216,104545.0
2016-07-27 14:15:00,76.75,77.04,76.74,76.85,93852.0,51.9945,52.191,51.9878,52.0623,93852.0
2016-07-27 14:20:00,76.88,77.01,76.85,76.85,33684.0,52.0826,52.1707,52.0623,52.0623,33684.0
2016-07-27 14:25:00,76.84,76.85,76.75,76.77,37006.0,52.0555,52.0623,51.9945,52.0081,37006.0
2016-07-27 14:30:00,76.79,76.91,76.75,76.85,29805.0,52.0216,52.1029,51.9945,52.0623,29805.0
2016-07-27 14:35:00,76.84,76.9,76.73,76.74,51989.0,52.0555,52.0962,51.981,51.9878,51989.0
2016-07-27 14:40:00,76.74,76.75,76.59,76.69,25793.0,51.9878,51.9945,51.8862,51.9539,25793.0
2016-07-27 14:45:00,76.7,76.7,76.64,76.67,25634.0,51.9607,51.9607,51.92,51.9404,25634.0
2016-07-27 14:50:00,76.67,76.75,76.65,76.7,22179.0,51.9404,51.9945,51.9268,51.9607,22179.0
2016-07-27 14:55:00,76.69,76.7,76.63,76.64,27388.0,51.9539,51.9607,51.9133,51.92,27388.0
2016-07-27 15:00:00,76.64,76.66,76.6,76.61,42685.0,51.92,51.9336,51.8929,51.8997,42685.0
2016-07-27 15:05:00,76.6,76.66,76.58,76.6,31923.0,51.8929,51.9336,51.8794,51.8929,31923.0
2016-07-27 15:10:00,76.6,76.62,76.52,76.56,40026.0,51.8929,51.9065,51.8387,51.8658,40026.0
2016-07-27 15:15:00,76.56,76.74,76.55,76.65,56728.0,51.8658,51.9878,51.8591,51.9268,56728.0
2016-07-27 15:20:00,76.64,76.65,76.6,76.62,24877.0,51.92,51.9268,51.8929,51.9065,24877.0
2016-07-27 15:25:00,76.61,76.62,76.51,76.58,36444.0,51.8997,51.9065,51.832,51.8794,36444.0
2016-07-27 15:30:00,76.57,76.67,76.55,76.66,50005.0,51.8726,51.9404,51.8591,51.9336,50005.0
2016-07-27 15:35:00,76.66,76.66,76.49,76.56,60500.0,51.9336,51.9336,51.8184,51.8658,60500.0
2016-07-27 15:40:00,76.56,76.61,76.51,76.53,52305.0,51.8658,51.8997,51.832,51.8455,52305.0
2016-07-27 15:45:00,76.52,76.52,76.39,76.4,52176.0,51.8387,51.8387,51.7507,51.7574,52176.0
2016-07-27 15:50:00,76.41,76.48,76.4,76.45,76072.0,51.7642,51.8116,51.7574,51.7913,76072.0
2016-07-27 15:55:00,76.45,76.52,76.44,76.52,83133.0,51.7913,51.8387,51.7845,51.8387,83133.0
2016-07-28 09:30:00,76.52,76.52,76.25,76.48,38552.0,51.8387,51.8387,51.6558,51.8116,38552.0
2016-07-28 09:35:00,76.48,76.64,76.37,76.58,18397.0,51.8116,51.92,51.7371,51.8794,18397.0
2016-07-28 09:40:00,76.57,76.85,76.53,76.78,29305.0,51.8726,52.0623,51.8455,52.0149,29305.0
2016-07-28 09:45:00,76.74,76.76,76.6,76.74,24330.0,51.9878,52.0013,51.8929,51.9878,24330.0
2016-07-28 09:50:00,76.75,76.76,76.52,76.67,99368.0,51.9945,52.0013,51.8387,51.9404,99368.0
2016-07-28 09:55:00,76.66,76.83,76.59,76.83,25569.0,51.9336,52.0487,51.8862,52.0487,25569.0
2016-07-28 10:00:00,76.82,76.83,76.71,76.81,24917.0,52.042,52.0487,51.9675,52.0352,24917.0
2016-07-28 10:05:00,76.79,76.84,76.69,76.69,17124.0,52.0216,52.0555,51.9539,51.9539,17124.0
2016-07-28 10:10:00,76.7,76.7,76.54,76.54,31224.0,51.9607,51.9607,51.8523,51.8523,31224.0
2016-07-28 10:15:00,76.53,76.58,76.4,76.46,27428.0,51.8455,51.8794,51.7574,51.7981,27428.0
2016-07-28 10:20:00,76.47,76.57,76.46,76.56,15347.0,51.8049,51.8726,51.7981,51.8658,15347.0
2016-07-28 10:25:00,76.58,76.67,76.55,76.67,6600.0,51.8794,51.9404,51.8591,51.9404,6600.0
2016-07-28 10:30:00,76.67,76.68,76.62,76.67,15781.0,51.9404,51.9471,51.9065,51.9404,15781.0
2016-07-28 10:35:00,76.65,76.69,76.6,76.6,9826.0,51.9268,51.9539,51.8929,51.8929,9826.0
2016-07-28 10:40:00,76.59,76.69,76.58,76.67,8728.0,51.8862,51.9539,51.8794,51.9404,8728.0
2016-07-28 10:45:00,76.68,76.71,76.61,76.63,7909.0,51.9471,51.9675,51.8997,51.9133,7909.0
2016-07-28 10:50:00,76.63,76.71,76.6,76.71,10268.0,51.9133,51.9675,51.8929,51.9675,10268.0
2016-07-28 10:55:00,76.72,76.73,76.66,76.72,12455.0,51.9742,51.981,51.9336,51.9742,12455.0
2016-07-28 11:00:00,76.73,76.96,76.73,76.92,46850.0,51.981,52.1368,51.981,52.1097,46850.0
2016-07-28 11:05:00,76.93,76.95,76.85,76.86,16821.0,52.1165,52.13,52.0623,52.0691,16821.0
2016-07-28 11:10:00,76.85,76.87,76.81,76.83,6737.0,52.0623,52.0758,52.0352,52.0487,6737.0
2016-07-28 11:15:00,76.82,76.87,76.81,76.83,8514.0,52.042,52.0758,52.0352,52.0487,8514.0
2016-07-28 11:20:00,76.83,76.95,76.83,76.91,16329.0,52.0487,52.13,52.0487,52.1029,16329.0
2016-07-28 11:25:00,76.91,76.91,76.82,76.84,12159.0,52.1029,52.1029,52.042,52.0555,12159.0
2016-07-28 11:30:00,76.84,76.85,76.73,76.73,39381.0,52.0555,52.0623,51.981,51.981,39381.0
2016-07-28 11:35:00,76.71,76.73,76.67,76.71,12710.0,51.9675,51.981,51.9404,51.9675,12710.0
2016-07-28 11:40:00,76.71,76.78,76.69,76.77,5745.0,51.9675,52.0149,51.9539,52.0081,5745.0
2016-07-28 11:45:00,76.78,76.87,76.76,76.86,12398.0,52.0149,52.0758,52.0013,52.0691,12398.0
2016-07-28 11:50:00,76.87,76.87,76.81,76.81,6189.0,52.0758,52.0758,52.0352,52.0352,6189.0
2016-07-28 11:55:00,76.79,76.81,76.75,76.75,5803.0,52.0216,52.0352,51.9945,51.9945,5803.0
2016-07-28 12:00:00,76.75,76.75,76.71,76.72,7405.0,51.9945,51.9945,51.9675,51.9742,7405.0
2016-07-28 12:05:00,76.72,76.73,76.67,76.72,11372.0,51.9742,51.981,51.9404,51.9742,11372.0
2016-07-28 12:10:00,76.71,76.8,76.69,76.76,15873.0,51.9675,52.0284,51.9539,52.0013,15873.0
2016-07-28 12:15:00,76.76,76.8,76.76,76.8,6619.0,52.0013,52.0284,52.0013,52.0284,6619.0
2016-07-28 12:20:00,76.8,76.82,76.72,76.74,9234.0,52.0284,52.042,51.9742,51.9878,9234.0
2016-07-28 12:25:00,76.73,76.78,76.71,76.78,5544.0,51.981,52.0149,51.9675,52.0149,5544.0
2016-07-28 12:30:00,76.78,76.81,76.78,76.8,8454.0,52.0149,52.0352,52.0149,52.0284,8454.0
2016-07-28 12:35:00,76.8,76.82,76.79,76.8,5182.0,52.0284,52.042,52.0216,52.0284,5182.0
2016-07-28 12:40:00,76.8,76.86,76.77,76.86,8930.0,52.0284,52.0691,52.0081,52.0691,8930.0
2016-07-28 12:45:00,76.86,76.89,76.84,76.86,12506.0,52.0691,52.0894,52.0555,52.0691,12506.0
2016-07-28 12:50:00,76.85,76.87,76.83,76.83,9160.0,52.0623,52.0758,52.0487,52.0487,9160.0
2016-07-28 12:55:00,76.84,76.92,76.84,76.92,5208.0,52.0555,52.1097,52.0555,52.1097,5208.0
2016-07-28 13:00:00,76.92,76.92,76.9,76.9,6231.0,52.1097,52.1097,52.0962,52.0962,6231.0
2016-07-28 13:05:00,76.91,76.95,76.9,76.95,8872.0,52.1029,52.13,52.0962,52.13,8872.0
2016-07-28 13:10:00,76.96,76.97,76.93,76.95,7066.0,52.1368,52.1436,52.1165,52.13,7066.0
2016-07-28 13:15:00,76.95,76.97,76.94,76.97,8730.0,52.13,52.1436,52.1233,52.1436,8730.0
2016-07-28 13:20:00,76.96,76.96,76.91,76.91,22287.0,52.1368,52.1368,52.1029,52.1029,22287.0
2016-07-28 13:25:00,76.92,76.99,76.91,76.98,22599.0,52.1097,52.1571,52.1029,52.1504,22599.0
2016-07-28 13:30:00,76.99,77.0,76.9,76.92,22769.0,52.1571,52.1639,52.0962,52.1097,22769.0
2016-07-28 13:35:00,76.93,76.95,76.91,76.95,55575.0,52.1165,52.13,52.1029,52.13,55575.0
2016-07-28 13:40:00,76.95,76.97,76.91,76.93,5454.0,52.13,52.1436,52.1029,52.1165,5454.0
2016-07-28 13:45:00,76.93,76.98,76.93,76.98,6130.0,52.1165,52.1504,52.1165,52.1504,6130.0
2016-07-28 13:50:00,76.98,77.02,76.93,76.94,14879.0,52.1504,52.1775,52.1165,52.1233,14879.0
2016-07-28 13:55:00,76.93,76.95,76.92,76.95,20124.0,52.1165,52.13,52.1097,52.13,20124.0
2016-07-28 14:00:00,76.96,76.97,76.91,76.92,8661.0,52.1368,52.1436,52.1029,52.1097,8661.0
2016-07-28 14:05:00,76.91,76.93,76.89,76.92,12463.0,52.1029,52.1165,52.0894,52.1097,12463.0
2016-07-28 14:10:00,76.93,76.94,76.87,76.88,8816.0,52.1165,52.1233,52.0758,52.0826,8816.0
2016-07-28 14:15:00,76.87,76.93,76.86,76.93,14583.0,52.0758,52.1165,52.0691,52.1165,14583.0
2016-07-28 14:20:00,76.92,77.02,76.91,77.02,11649.0,52.1097,52.1775,52.1029,52.1775,11649.0
2016-07-28 14:25:00,77.02,77.02,76.89,76.91,10109.0,52.1775,52.1775,52.0894,52.1029,10109.0
2016-07-28 14:30:00,76.9,76.98,76.89,76.96,9677.0,52.0962,52.1504,52.0894,52.1368,9677.0
2016-07-28 14:35:00,76.97,77.01,76.96,76.98,12054.0,52.1436,52.1707,52.1368,52.1504,12054.0
2016-07-28 14:40:00,76.98,77.03,76.98,77.02,12309.0,52.1504,52.1842,52.1504,52.1775,12309.0
2016-07-28 14:45:00,77.02,77.02,76.99,77.0,14151.0,52.1775,52.1775,52.1571,52.1639,14151.0
2016-07-28 14:50:00,76.99,77.06,76.99,77.04,17012.0,52.1571,52.2046,52.1571,52.191,17012.0
2016-07-28 14:55:00,77.03,77.05,76.97,76.97,9080.0,52.1842,52.1978,52.1436,52.1436,9080.0
2016-07-28 15:00:00,76.97,77.05,76.97,77.05,12064.0,52.1436,52.1978,52.1436,52.1978,12064.0
2016-07-28 15:05:00,77.05,77.06,76.98,76.99,10862.0,52.1978,52.2046,52.1504,52.1571,10862.0
2016-07-28 15:10:00,76.98,77.0,76.98,77.0,10859.0,52.1504,52.1639,52.1504,52.1639,10859.0
2016-07-28 15:15:00,76.99,77.02,76.99,77.0,11565.0,52.1571,52.1775,52.1571,52.1639,11565.0
2016-07-28 15:20:00,77.0,77.07,77.0,77.0,14814.0,52.1639,52.2113,52.1639,52.1639,14814.0
2016-07-28 15:25:00,77.0,77.05,76.98,77.05,21747.0,52.1639,52.1978,52.1504,52.1978,21747.0
2016-07-28 15:30:00,77.05,77.15,77.03,77.14,25042.0,52.1978,52.2655,52.1842,52.2588,25042.0
2016-07-28 15:35:00,77.13,77.14,77.08,77.09,28266.0,52.252,52.2588,52.2181,52.2249,28266.0
2016-07-28 15:40:00,77.1,77.16,77.1,77.15,29477.0,52.2317,52.2723,52.2317,52.2655,29477.0
2016-07-28 15:45:00,77.16,77.17,77.08,77.09,44837.0,52.2723,52.2791,52.2181,52.2249,44837.0
2016-07-28 15:50:00,77.09,77.1,77.04,77.06,49862.0,52.2249,52.2317,52.191,52.2046,49862.0
2016-07-28 15:55:00,77.07,77.07,76.95,76.97,101694.0,52.2113,52.2113,52.13,52.1436,101694.0
2016-07-29 09:30:00,76.79,77.23,76.77,77.16,40417.0,52.0216,52.3197,52.0081,52.2723,40417.0
2016-07-29 09:35:00,77.22,77.33,77.18,77.28,7763.0,52.313,52.3875,52.2859,52.3536,7763.0
2016-07-29 09:40:00,77.27,77.27,77.02,77.06,11389.0,52.3468,52.3468,52.1775,52.2046,11389.0
2016-07-29 09:45:00,77.06,77.13,76.98,77.04,15542.0,52.2046,52.252,52.1504,52.191,15542.0
2016-07-29 09:50:00,77.05,77.1,77.04,77.05,21539.0,52.1978,52.2317,52.191,52.1978,21539.0
2016-07-29 09:55:00,77.05,77.06,76.98,77.04,13368.0,52.1978,52.2046,52.1504,52.191,13368.0
2016-07-29 10:00:00,77.04,77.17,76.99,77.14,38286.0,52.191,52.2791,52.1571,52.2588,38286.0
2016-07-29 10:05:00,77.14,77.22,77.12,77.19,20731.0,52.2588,52.313,52.2452,52.2926,20731.0
2016-07-29 10:10:00,77.18,77.28,77.15,77.25,17330.0,52.2859,52.3536,52.2655,52.3333,17330.0
2016-07-29 10:15:00,77.25,77.29,77.19,77.23,9908.0,52.3333,52.3604,52.2926,52.3197,9908.0
2016-07-29 10:20:00,77.23,77.24,77.13,77.15,18363.0,52.3197,52.3265,52.252,52.2655,18363.0
2016-07-29 10:25:00,77.15,77.23,77.15,77.23,17070.0,52.2655,52.3197,52.2655,52.3197,17070.0
2016-07-29 10:30:00,77.22,77.33,77.22,77.29,19057.0,52.313,52.3875,52.313,52.3604,19057.0
2016-07-29 10:35:00,77.29,77.3,77.24,77.3,14470.0,52.3604,52.3671,52.3265,52.3671,14470.0
2016-07-29 10:40:00,77.3,77.33,77.28,77.31,14935.0,52.3671,52.3875,52.3536,52.3739,14935.0
2016-07-29 10:45:00,77.31,77.4,77.31,77.39,22786.0,52.3739,52.4349,52.3739,52.4281,22786.0
2016-07-29 10:50:00,77.39,77.46,77.38,77.45,14136.0,52.4281,52.4755,52.4213,52.4688,14136.0
2016-07-29 10:55:00,77.45,77.51,77.45,77.46,27021.0,52.4688,52.5094,52.4688,52.4755,27021.0
2016-07-29 11:00:00,77.46,77.49,77.41,77.48,16785.0,52.4755,52.4959,52.4417,52.4891,16785.0
2016-07-29 11:05:00,77.48,77.51,77.47,77.51,12006.0,52.4891,52.5094,52.4823,52.5094,12006.0
2016-07-29 11:10:00,77.51,77.51,77.45,77.47,15455.0,52.5094,52.5094,52.4688,52.4823,15455.0
2016-07-29 11:15:00,77.47,77.5,77.42,77.43,15322.0,52.4823,52.5026,52.4484,52.4552,15322.0
2016-07-29 11:20:00,77.44,77.51,77.42,77.5,14152.0,52.462,52.5094,52.4484,52.5026,14152.0
2016-07-29 11:25:00,77.5,77.56,77.46,77.53,24053.0,52.5026,52.5433,52.4755,52.523,24053.0
2016-07-29 11:30:00,77.52,77.54,77.48,77.54,15277.0,52.5162,52.5297,52.4891,52.5297,15277.0
2016-07-29 11:35:00,77.54,77.69,77.54,77.69,20611.0,52.5297,52.6314,52.5297,52.6314,20611.0
2016-07-29 11:40:00,77.69,77.76,77.64,77.76,21804.0,52.6314,52.6788,52.5975,52.6788,21804.0
2016-07-29 11:45:00,77.76,77.8,77.75,77.8,21931.0,52.6788,52.7059,52.672,52.7059,21931.0
2016-07-29 11:50:00,77.81,77.83,77.75,77.79,20925.0,52.7126,52.7262,52.672,52.6991,20925.0
2016-07-29 11:55:00,77.79,77.83,77.79,77.81,14611.0,52.6991,52.7262,52.6991,52.7126,14611.0
2016-07-29 12:00:00,77.81,77.83,77.78,77.83,27004.0,52.7126,52.7262,52.6923,52.7262,27004.0
2016-07-29 12:05:00,77.83,77.94,77.83,77.92,19429.0,52.7262,52.8007,52.7262,52.7872,19429.0
2016-07-29 12:10:00,77.92,77.95,77.85,77.87,19194.0,52.7872,52.8075,52.7397,52.7533,19194.0
2016-07-29 12:15:00,77.87,77.88,77.83,77.86,14392.0,52.7533,52.7601,52.7262,52.7465,14392.0
2016-07-29 12:20:00,77.85,77.85,77.76,77.82,12446.0,52.7397,52.7397,52.6788,52.7194,12446.0
2016-07-29 12:25:00,77.82,77.88,77.81,77.86,13042.0,52.7194,52.7601,52.7126,52.7465,13042.0
2016-07-29 12:30:00,77.86,77.88,77.83,77.87,10408.0,52.7465,52.7601,52.7262,52.7533,10408.0
2016-07-29 12:35:00,77.86,77.86,77.77,77.78,13309.0,52.7465,52.7465,52.6856,52.6923,13309.0
2016-07-29 12:40:00,77.78,77.78,77.72,77.75,13248.0,52.6923,52.6923,52.6517,52.672,13248.0
2016-07-29 12:45:00,77.76,77.8,77.72,77.8,9399.0,52.6788,52.7059,52.6517,52.7059,9399.0
2016-07-29 12:50:00,77.81,77.84,77.8,77.83,10711.0,52.7126,52.733,52.7059,52.7262,10711.0
2016-07-29 12:55:00,77.83,77.88,77.82,77.87,14365.0,52.7262,52.7601,52.7194,52.7533,14365.0
2016-07-29 13:00:00,77.88,77.88,77.83,77.85,19092.0,52.7601,52.7601,52.7262,52.7397,19092.0
2016-07-29 13:05:00,77.85,77.87,77.8,77.8,7870.0,52.7397,52.7533,52.7059,52.7059,7870.0
2016-07-29 13:10:00,77.8,77.83,77.8,77.82,9609.0,52.7059,52.7262,52.7059,52.7194,9609.0
2016-07-29 13:15:00,77.82,77.85,77.78,77.81,10814.0,52.7194,52.7397,52.6923,52.7126,10814.0
2016-07-29 13:20:00,77.82,77.9,77.81,77.9,13974.0,52.7194,52.7736,52.7126,52.7736,13974.0
2016-07-29 13:25:00,77.91,77.92,77.88,77.91,13705.0,52.7804,52.7872,52.7601,52.7804,13705.0
2016-07-29 13:30:00,77.91,77.92,77.81,77.84,11826.0,52.7804,52.7872,52.7126,52.733,11826.0
2016-07-29 13:35:00,77.85,77.86,77.77,77.77,13084.0,52.7397,52.7465,52.6856,52.6856,13084.0
2016-07-29 13:40:00,77.77,77.77,77.73,77.76,6566.0,52.6856,52.6856,52.6585,52.6788,6566.0
2016-07-29 13:45:00,77.76,77.8,77.75,77.8,11506.0,52.6788,52.7059,52.672,52.7059,11506.0
2016-07-29 13:50:00,77.81,77.88,77.81,77.88,9842.0,52.7126,52.7601,52.7126,52.7601,9842.0
2016-07-29 13:55:00,77.88,77.92,77.87,77.87,18160.0,52.7601,52.7872,52.7533,52.7533,18160.0
2016-07-29 14:00:00,77.87,77.89,77.79,77.82,39363.0,52.7533,52.7668,52.6991,52.7194,39363.0
2016-07-29 14:05:00,77.82,77.87,77.79,77.85,13609.0,52.7194,52.7533,52.6991,52.7397,13609.0
2016-07-29 14:10:00,77.86,77.91,77.82,77.87,16083.0,52.7465,52.7804,52.7194,52.7533,16083.0
2016-07-29 14:15:00,77.87,77.9,77.87,77.89,6903.0,52.7533,52.7736,52.7533,52.7668,6903.0
2016-07-29 14:20:00,77.89,77.89,77.85,77.88,16330.0,52.7668,52.7668,52.7397,52.7601,16330.0
2016-07-29 14:25:00,77.88,77.93,77.88,77.89,21248.0,52.7601,52.7939,52.7601,52.7668,21248.0
2016-07-29 14:30:00,77.89,77.9,77.81,77.81,14943.0,52.7668,52.7736,52.7126,52.7126,14943.0
2016-07-29 14:35:00,77.8,77.83,77.78,77.83,19725.0,52.7059,52.7262,52.6923,52.7262,19725.0
2016-07-29 14:40:00,77.82,77.88,77.82,77.83,15869.0,52.7194,52.7601,52.7194,52.7262,15869.0
2016-07-29 14:45:00,77.83,77.83,77.78,77.83,10356.0,52.7262,52.7262,52.6923,52.7262,10356.0
2016-07-29 14:50:00,77.83,77.87,77.79,77.87,16364.0,52.7262,52.7533,52.6991,52.7533,16364.0
2016-07-29 14:55:00,77.87,77.89,77.82,77.89,19836.0,52.7533,52.7668,52.7194,52.7668,19836.0
2016-07-29 15:00:00,77.89,77.9,77.83,77.86,24043.0,52.7668,52.7736,52.7262,52.7465,24043.0
2016-07-29 15:05:00,77.87,77.9,77.85,77.9,20314.0,52.7533,52.7736,52.7397,52.7736,20314.0
2016-07-29 15:10:00,77.89,77.93,77.83,77.84,21147.0,52.7668,52.7939,52.7262,52.733,21147.0
2016-07-29 15:15:00,77.83,77.91,77.83,77.89,55435.0,52.7262,52.7804,52.7262,52.7668,55435.0
2016-07-29 15:20:00,77.89,77.97,77.89,77.97,59126.0,52.7668,52.821,52.7668,52.821,59126.0
2016-07-29 15:25:00,77.97,78.04,77.94,77.98,71509.0,52.821,52.8685,52.8007,52.8278,71509.0
2016-07-29 15:30:00,77.99,78.03,77.92,78.02,68339.0,52.8346,52.8617,52.7872,52.8549,68339.0
2016-07-29 15:35:00,78.01,78.01,77.93,77.98,63984.0,52.8481,52.8481,52.7939,52.8278,63984.0
2016-07-29 15:40:00,77.99,78.12,77.97,78.11,73937.0,52.8346,52.9227,52.821,52.9159,73937.0
2016-07-29 15:45:00,78.12,78.22,78.12,78.15,114216.0,52.9227,52.9904,52.9227,52.943,114216.0
2016-07-29 15:50:00,78.15,78.15,78.02,78.02,166442.0,52.943,52.943,52.8549,52.8549,166442.0
2016-07-29 15:55:00,78.03,78.14,78.0,78.0,260424.0,52.8617,52.9362,52.8414,52.8414,260424.0
2016-08-01 09:30:00,77.73,78.08,77.73,77.82,53073.0,52.6585,52.8956,52.6585,52.7194,53073.0
2016-08-01 09:35:00,77.78,77.84,77.61,77.71,9245.0,52.6923,52.733,52.5772,52.6449,9245.0
2016-08-01 09:40:00,77.67,77.76,77.61,77.7,6744.0,52.6178,52.6788,52.5772,52.6381,6744.0
2016-08-01 09:45:00,77.68,77.74,77.62,77.72,14453.0,52.6246,52.6652,52.5839,52.6517,14453.0
2016-08-01 09:50:00,77.73,77.81,77.65,77.81,24117.0,52.6585,52.7126,52.6043,52.7126,24117.0
2016-08-01 09:55:00,77.81,77.83,77.71,77.75,17418.0,52.7126,52.7262,52.6449,52.672,17418.0
2016-08-01 10:00:00,77.73,77.76,77.62,77.65,28842.0,52.6585,52.6788,52.5839,52.6043,28842.0
2016-08-01 10:05:00,77.65,77.71,77.63,77.69,36845.0,52.6043,52.6449,52.5907,52.6314,36845.0
2016-08-01 10:10:00,77.67,77.77,77.58,77.74,25471.0,52.6178,52.6856,52.5568,52.6652,25471.0
2016-08-01 10:15:00,77.75,77.85,77.73,77.81,14207.0,52.672,52.7397,52.6585,52.7126,14207.0
2016-08-01 10:20:00,77.84,77.93,77.83,77.88,12418.0,52.733,52.7939,52.7262,52.7601,12418.0
2016-08-01 10:25:00,77.89,77.91,77.83,77.84,7891.0,52.7668,52.7804,52.7262,52.733,7891.0
2016-08-01 10:30:00,77.86,77.89,77.82,77.88,13200.0,52.7465,52.7668,52.7194,52.7601,13200.0
2016-08-01 10:35:00,77.88,77.97,77.86,77.96,16100.0,52.7601,52.821,52.7465,52.8143,16100.0
2016-08-01 10:40:00,77.95,77.95,77.89,77.94,9235.0,52.8075,52.8075,52.7668,52.8007,9235.0
2016-08-01 10:45:00,77.94,77.96,77.89,77.89,17557.0,52.8007,52.8143,52.7668,52.7668,17557.0
2016-08-01 10:50:00,77.91,77.92,77.87,77.88,8430.0,52.7804,52.7872,52.7533,52.7601,8430.0
2016-08-01 10:55:00,77.88,77.94,77.87,77.88,9457.0,52.7601,52.8007,52.7533,52.7601,9457.0
2016-08-01 11:00:00,77.88,77.9,77.8,77.81,13718.0,52.7601,52.7736,52.7059,52.7126,13718.0
2016-08-01 11:05:00,77.81,77.85,77.8,77.83,21505.0,52.7126,52.7397,52.7059,52.7262,21505.0
2016-08-01 11:10:00,77.82,77.83,77.73,77.76,18883.0,52.7194,52.7262,52.6585,52.6788,18883.0
2016-08-01 11:15:00,77.75,77.75,77.63,77.64,12994.0,52.672,52.672,52.5907,52.5975,12994.0
2016-08-01 11:20:00,77.64,77.71,77.63,77.67,16066.0,52.5975,52.6449,52.5907,52.6178,16066.0
2016-08-01 11:25:00,77.67,77.7,77.66,77.68,31928.0,52.6178,52.6381,52.611,52.6246,31928.0
2016-08-01 11:30:00,77.67,77.71,77.61,77.65,20241.0,52.6178,52.6449,52.5772,52.6043,20241.0
2016-08-01 11:35:00,77.65,77.76,77.64,77.75,8749.0,52.6043,52.6788,52.5975,52.672,8749.0
2016-08-01 11:40:00,77.74,77.74,77.67,77.73,13445.0,52.6652,52.6652,52.6178,52.6585,13445.0
2016-08-01 11:45:00,77.74,77.75,77.71,77.71,9793.0,52.6652,52.672,52.6449,52.6449,9793.0
2016-08-01 11:50:00,77.72,77.72,77.67,77.68,9251.0,52.6517,52.6517,52.6178,52.6246,9251.0
2016-08-01 11:55:00,77.68,77.68,77.67,77.67,6397.0,52.6246,52.6246,52.6178,52.6178,6397.0
2016-08-01 12:00:00,77.67,77.68,77.64,77.67,5169.0,52.6178,52.6246,52.5975,52.6178,5169.0
2016-08-01 12:05:00,77.67,77.69,77.65,77.65,11142.0,52.6178,52.6314,52.6043,52.6043,11142.0
2016-08-01 12:10:00,77.64,77.64,77.57,77.57,11066.0,52.5975,52.5975,52.5501,52.5501,11066.0
2016-08-01 12:15:00,77.56,77.59,77.56,77.59,6678.0,52.5433,52.5636,52.5433,52.5636,6678.0
2016-08-01 12:20:00,77.58,77.58,77.53,77.55,20570.0,52.5568,52.5568,52.523,52.5365,20570.0
2016-08-01 12:25:00,77.55,77.61,77.52,77.61,19764.0,52.5365,52.5772,52.5162,52.5772,19764.0
2016-08-01 12:30:00,77.62,77.65,77.59,77.65,12295.0,52.5839,52.6043,52.5636,52.6043,12295.0
2016-08-01 12:35:00,77.66,77.69,77.65,77.69,7812.0,52.611,52.6314,52.6043,52.6314,7812.0
2016-08-01 12:40:00,77.69,77.71,77.66,77.71,9452.0,52.6314,52.6449,52.611,52.6449,9452.0
2016-08-01 12:45:00,77.71,77.77,77.71,77.76,6024.0,52.6449,52.6856,52.6449,52.6788,6024.0
2016-08-01 12:50:00,77.77,77.77,77.72,77.76,7141.0,52.6856,52.6856,52.6517,52.6788,7141.0
2016-08-01 12:55:00,77.77,77.78,77.73,77.74,5733.0,52.6856,52.6923,52.6585,52.6652,5733.0
2016-08-01 13:00:00,77.74,77.75,77.66,77.67,9780.0,52.6652,52.672,52.611,52.6178,9780.0
2016-08-01 13:05:00,77.66,77.72,77.65,77.67,15465.0,52.611,52.6517,52.6043,52.6178,15465.0
2016-08-01 13:10:00,77.67,77.72,77.64,77.71,8701.0,52.6178,52.6517,52.5975,52.6449,8701.0
2016-08-01 13:15:00,77.7,77.75,77.7,77.73,7262.0,52.6381,52.672,52.6381,52.6585,7262.0
2016-08-01 13:20:00,77.73,77.75,77.7,77.7,8326.0,52.6585,52.672,52.6381,52.6381,8326.0
2016-08-01 13:25:00,77.69,77.69,77.63,77.66,9784.0,52.6314,52.6314,52.5907,52.611,9784.0
2016-08-01 13:30:00,77.67,77.67,77.61,77.65,7548.0,52.6178,52.6178,52.5772,52.6043,7548.0
2016-08-01 13:35:00,77.65,77.66,77.6,77.62,10264.0,52.6043,52.611,52.5704,52.5839,10264.0
2016-08-01 13:40:00,77.61,77.62,77.56,77.59,7101.0,52.5772,52.5839,52.5433,52.5636,7101.0
2016-08-01 13:45:00,77.59,77.59,77.5,77.56,17187.0,52.5636,52.5636,52.5026,52.5433,17187.0
2016-08-01 13:50:00,77.56,77.62,77.56,77.61,10592.0,52.5433,52.5839,52.5433,52.5772,10592.0
2016-08-01 13:55:00,77.6,77.7,77.6,77.67,14087.0,52.5704,52.6381,52.5704,52.6178,14087.0
2016-08-01 14:00:00,77.67,77.72,77.65,77.66,13619.0,52.6178,52.6517,52.6043,52.611,13619.0
2016-08-01 14:05:00,77.68,77.75,77.68,77.71,12233.0,52.6246,52.672,52.6246,52.6449,12233.0
2016-08-01 14:10:00,77.71,77.71,77.63,77.67,27200.0,52.6449,52.6449,52.5907,52.6178,27200.0
2016-08-01 14:15:00,77.68,77.7,77.65,77.69,30685.0,52.6246,52.6381,52.6043,52.6314,30685.0
2016-08-01 14:20:00,77.69,77.72,77.69,77.71,12865.0,52.6314,52.6517,52.6314,52.6449,12865.0
2016-08-01 14:25:00,77.71,77.74,77.64,77.66,11725.0,52.6449,52.6652,52.5975,52.611,11725.0
2016-08-01 14:30:00,77.67,77.7,77.64,77.64,13013.0,52.6178,52.6381,52.5975,52.5975,13013.0
2016-08-01 14:35:00,77.65,77.72,77.65,77.66,11828.0,52.6043,52.6517,52.6043,52.611,11828.0
2016-08-01 14:40:00,77.66,77.68,77.55,77.58,24759.0,52.611,52.6246,52.5365,52.5568,24759.0
2016-08-01 14:45:00,77.58,77.66,77.58,77.63,11690.0,52.5568,52.611,52.5568,52.5907,11690.0
2016-08-01 14:50:00,77.64,77.64,77.59,77.61,13999.0,52.5975,52.5975,52.5636,52.5772,13999.0
2016-08-01 14:55:00,77.6,77.69,77.6,77.69,13386.0,52.5704,52.6314,52.5704,52.6314,13386.0
2016-08-01 15:00:00,77.68,77.7,77.65,77.65,13199.0,52.6246,52.6381,52.6043,52.6043,13199.0
2016-08-01 15:05:00,77.65,77.7,77.64,77.67,16406.0,52.6043,52.6381,52.5975,52.6178,16406.0
2016-08-01 15:10:00,77.67,77.67,77.59,77.59,15306.0,52.6178,52.6178,52.5636,52.5636,15306.0
2016-08-01 15:15:00,77.59,77.62,77.56,77.62,15107.0,52.5636,52.5839,52.5433,52.5839,15107.0
2016-08-01 15:20:00,77.62,77.65,77.59,77.64,22337.0,52.5839,52.6043,52.5636,52.5975,22337.0
2016-08-01 15:25:00,77.65,77.65,77.57,77.59,19601.0,52.6043,52.6043,52.5501,52.5636,19601.0
2016-08-01 15:30:00,77.59,77.61,77.56,77.56,28063.0,52.5636,52.5772,52.5433,52.5433,28063.0
2016-08-01 15:35:00,77.57,77.58,77.53,77.57,26481.0,52.5501,52.5568,52.523,52.5501,26481.0
2016-08-01 15:40:00,77.56,77.65,77.53,77.63,34947.0,52.5433,52.6043,52.523,52.5907,34947.0
2016-08-01 15:45:00,77.62,77.7,77.59,77.6,36090.0,52.5839,52.6381,52.5636,52.5704,36090.0
2016-08-01 15:50:00,77.6,77.6,77.49,77.49,31957.0,52.5704,52.5704,52.4959,52.4959,31957.0
2016-08-01 15:55:00,77.5,77.59,77.45,77.57,103564.0,52.5026,52.5636,52.4688,52.5501,103564.0
2016-08-02 09:30:00,77.32,77.33,76.85,76.85,42949.0,52.3807,52.3875,52.0623,52.0623,42949.0
2016-08-02 09:35:00,76.9,77.0,76.88,76.9,21456.0,52.0962,52.1639,52.0826,52.0962,21456.0
2016-08-02 09:40:00,76.91,77.01,76.85,76.85,27141.0,52.1029,52.1707,52.0623,52.0623,27141.0
2016-08-02 09:45:00,76.89,76.93,76.68,76.73,24312.0,52.0894,52.1165,51.9471,51.981,24312.0
2016-08-02 09:50:00,76.71,76.93,76.69,76.89,25603.0,51.9675,52.1165,51.9539,52.0894,25603.0
2016-08-02 09:55:00,76.87,76.98,76.84,76.86,18699.0,52.0758,52.1504,52.0555,52.0691,18699.0
2016-08-02 10:00:00,76.87,76.97,76.83,76.9,18187.0,52.0758,52.1436,52.0487,52.0962,18187.0
2016-08-02 10:05:00,76.91,76.91,76.76,76.78,41774.0,52.1029,52.1029,52.0013,52.0149,41774.0
2016-08-02 10:10:00,76.78,76.85,76.77,76.83,35858.0,52.0149,52.0623,52.0081,52.0487,35858.0
2016-08-02 10:15:00,76.83,76.83,76.75,76.75,21598.0,52.0487,52.0487,51.9945,51.9945,21598.0
2016-08-02 10:20:00,76.74,76.77,76.72,76.73,12720.0,51.9878,52.0081,51.9742,51.981,12720.0
2016-08-02 10:25:00,76.72,76.78,76.7,76.77,25766.0,51.9742,52.0149,51.9607,52.0081,25766.0
2016-08-02 10:30:00,76.76,76.79,76.63,76.66,28717.0,52.0013,52.0216,51.9133,51.9336,28717.0
2016-08-02 10:35:00,76.66,76.83,76.65,76.82,29101.0,51.9336,52.0487,51.9268,52.042,29101.0
2016-08-02 10:40:00,76.82,76.99,76.82,76.98,34781.0,52.042,52.1571,52.042,52.1504,34781.0
2016-08-02 10:45:00,76.99,77.01,76.93,76.98,34533.0,52.1571,52.1707,52.1165,52.1504,34533.0
2016-08-02 10:50:00,76.97,77.1,76.93,77.09,20850.0,52.1436,52.2317,52.1165,52.2249,20850.0
2016-08-02 10:55:00,77.08,77.14,77.05,77.13,17973.0,52.2181,52.2588,52.1978,52.252,17973.0
2016-08-02 11:00:00,77.13,77.21,77.12,77.18,25237.0,52.252,52.3062,52.2452,52.2859,25237.0
2016-08-02 11:05:00,77.19,77.39,77.17,77.36,20651.0,52.2926,52.4281,52.2791,52.4078,20651.0
2016-08-02 11:10:00,77.35,77.51,77.33,77.47,22156.0,52.401,52.5094,52.3875,52.4823,22156.0
2016-08-02 11:15:00,77.48,77.49,77.41,77.47,14228.0,52.4891,52.4959,52.4417,52.4823,14228.0
2016-08-02 11:20:00,77.46,77.57,77.43,77.57,22948.0,52.4755,52.5501,52.4552,52.5501,22948.0
2016-08-02 11:25:00,77.56,77.57,77.31,77.33,22492.0,52.5433,52.5501,52.3739,52.3875,22492.0
2016-08-02 11:30:00,77.31,77.38,77.23,77.23,15993.0,52.3739,52.4213,52.3197,52.3197,15993.0
2016-08-02 11:35:00,77.22,77.3,77.19,77.2,23367.0,52.313,52.3671,52.2926,52.2994,23367.0
2016-08-02 11:40:00,77.2,77.24,77.15,77.18,17618.0,52.2994,52.3265,52.2655,52.2859,17618.0
2016-08-02 11:45:00,77.18,77.3,77.18,77.22,12819.0,52.2859,52.3671,52.2859,52.313,12819.0
2016-08-02 11:50:00,77.21,77.22,77.14,77.14,9211.0,52.3062,52.313,52.2588,52.2588,9211.0
2016-08-02 11:55:00,77.15,77.17,77.05,77.1,13563.0,52.2655,52.2791,52.1978,52.2317,13563.0
2016-08-02 12:00:00,77.1,77.14,77.0,77.05,16536.0,52.2317,52.2588,52.1639,52.1978,16536.0
2016-08-02 12:05:00,77.05,77.05,76.94,76.96,14989.0,52.1978,52.1978,52.1233,52.1368,14989.0
2016-08-02 12:10:00,76.95,77.04,76.94,77.01,12659.0,52.13,52.191,52.1233,52.1707,12659.0
2016-08-02 12:15:00,77.01,77.08,77.01,77.06,8397.0,52.1707,52.2181,52.1707,52.2046,8397.0
2016-08-02 12:20:00,77.07,77.13,77.07,77.09,11637.0,52.2113,52.252,52.2113,52.2249,11637.0
2016-08-02 12:25:00,77.09,77.13,77.07,77.11,7082.0,52.2249,52.252,52.2113,52.2384,7082.0
2016-08-02 12:30:00,77.1,77.1,77.03,77.08,14140.0,52.2317,52.2317,52.1842,52.2181,14140.0
2016-08-02 12:35:00,77.08,77.08,76.98,77.0,13346.0,52.2181,52.2181,52.1504,52.1639,13346.0
2016-08-02 12:40:00,77.0,77.14,76.97,77.14,10720.0,52.1639,52.2588,52.1436,52.2588,10720.0
2016-08-02 12:45:00,77.15,77.19,77.13,77.15,10644.0,52.2655,52.2926,52.252,52.2655,10644.0
2016-08-02 12:50:00,77.15,77.18,77.14,77.17,9148.0,52.2655,52.2859,52.2588,52.2791,9148.0
2016-08-02 12:55:00,77.15,77.15,77.08,77.09,7966.0,52.2655,52.2655,52.2181,52.2249,7966.0
2016-08-02 13:00:00,77.1,77.16,77.08,77.09,14042.0,52.2317,52.2723,52.2181,52.2249,14042.0
2016-08-02 13:05:00,77.08,77.13,77.08,77.11,9578.0,52.2181,52.252,52.2181,52.2384,9578.0
2016-08-02 13:10:00,77.11,77.13,77.08,77.12,8759.0,52.2384,52.252,52.2181,52.2452,8759.0
2016-08-02 13:15:00,77.13,77.2,77.11,77.19,7690.0,52.252,52.2994,52.2384,52.2926,7690.0
2016-08-02 13:20:00,77.19,77.24,77.17,77.23,9027.0,52.2926,52.3265,52.2791,52.3197,9027.0
2016-08-02 13:25:00,77.23,77.26,77.2,77.21,12241.0,52.3197,52.34,52.2994,52.3062,12241.0
2016-08-02 13:30:00,77.2,77.22,77.17,77.19,12673.0,52.2994,52.313,52.2791,52.2926,12673.0
2016-08-02 13:35:00,77.18,77.23,77.15,77.17,21977.0,52.2859,52.3197,52.2655,52.2791,21977.0
2016-08-02 13:40:00,77.18,77.21,77.16,77.2,13510.0,52.2859,52.3062,52.2723,52.2994,13510.0
2016-08-02 13:45:00,77.21,77.29,77.2,77.27,27210.0,52.3062,52.3604,52.2994,52.3468,27210.0
2016-08-02 13:50:00,77.27,77.28,77.24,77.24,9288.0,52.3468,52.3536,52.3265,52.3265,9288.0
2016-08-02 13:55:00,77.24,77.29,77.23,77.28,7468.0,52.3265,52.3604,52.3197,52.3536,7468.0
2016-08-02 14:00:00,77.28,77.29,77.21,77.22,16227.0,52.3536,52.3604,52.3062,52.313,16227.0
2016-08-02 14:05:00,77.2,77.32,77.18,77.3,20915.0,52.2994,52.3807,52.2859,52.3671,20915.0
2016-08-02 14:10:00,77.3,77.32,77.23,77.31,20212.0,52.3671,52.3807,52.3197,52.3739,20212.0
2016-08-02 14:15:00,77.31,77.37,77.28,77.37,11463.0,52.3739,52.4146,52.3536,52.4146,11463.0
2016-08-02 14:20:00,77.36,77.39,77.32,77.33,10137.0,52.4078,52.4281,52.3807,52.3875,10137.0
2016-08-02 14:25:00,77.33,77.36,77.3,77.32,24105.0,52.3875,52.4078,52.3671,52.3807,24105.0
2016-08-02 14:30:00,77.34,77.36,77.28,77.29,16519.0,52.3942,52.4078,52.3536,52.3604,16519.0
2016-08-02 14:35:00,77.29,77.32,77.25,77.25,16307.0,52.3604,52.3807,52.3333,52.3333,16307.0
2016-08-02 14:40:00,77.25,77.28,77.15,77.25,29894.0,52.3333,52.3536,52.2655,52.3333,29894.0
2016-08-02 14:45:00,77.25,77.35,77.2,77.35,33619.0,52.3333,52.401,52.2994,52.401,33619.0
2016-08-02 14:50:00,77.34,77.42,77.34,77.4,32202.0,52.3942,52.4484,52.3942,52.4349,32202.0
2016-08-02 14:55:00,77.41,77.44,77.39,77.44,28824.0,52.4417,52.462,52.4281,52.462,28824.0
2016-08-02 15:00:00,77.44,77.44,77.38,77.39,27729.0,52.462,52.462,52.4213,52.4281,27729.0
2016-08-02 15:05:00,77.38,77.46,77.38,77.45,31242.0,52.4213,52.4755,52.4213,52.4688,31242.0
2016-08-02 15:10:00,77.43,77.45,77.41,77.41,27261.0,52.4552,52.4688,52.4417,52.4417,27261.0
2016-08-02 15:15:00,77.41,77.49,77.4,77.49,49024.0,52.4417,52.4959,52.4349,52.4959,49024.0
2016-08-02 15:20:00,77.5,77.55,77.48,77.53,23247.0,52.5026,52.5365,52.4891,52.523,23247.0
2016-08-02 15:25:00,77.52,77.58,77.51,77.55,31765.0,52.5162,52.5568,52.5094,52.5365,31765.0
2016-08-02 15:30:00,77.55,77.55,77.42,77.42,22603.0,52.5365,52.5365,52.4484,52.4484,22603.0
2016-08-02 15:35:00,77.42,77.42,77.35,77.4,53518.0,52.4484,52.4484,52.401,52.4349,53518.0
2016-08-02 15:40:00,77.4,77.41,77.3,77.37,58605.0,52.4349,52.4417,52.3671,52.4146,58605.0
2016-08-02 15:45:00,77.36,77.53,77.36,77.43,56717.0,52.4078,52.523,52.4078,52.4552,56717.0
2016-08-02 15:50:00,77.43,77.43,77.36,77.36,51618.0,52.4552,52.4552,52.4078,52.4078,51618.0
2016-08-02 15:55:00,77.37,77.48,77.3,77.39,166143.0,52.4146,52.4891,52.3671,52.4281,166143.0
2016-08-03 09:30:00,77.57,77.93,77.05,77.34,47846.0,52.5501,52.7939,52.1978,52.3942,47846.0
2016-08-03 09:35:00,77.12,77.43,76.5,76.92,24534.0,52.2452,52.4552,51.8252,52.1097,24534.0
2016-08-03 09:40:00,76.87,77.22,76.76,77.08,39711.0,52.0758,52.313,52.0013,52.2181,39711.0
2016-08-03 09:45:00,77.16,77.33,76.99,77.23,26880.0,52.2723,52.3875,52.1571,52.3197,26880.0
2016-08-03 09:50:00,77.2,77.24,77.09,77.15,14625.0,52.2994,52.3265,52.2249,52.2655,14625.0
2016-08-03 09:55:00,77.16,77.3,77.11,77.13,12441.0,52.2723,52.3671,52.2384,52.252,12441.0
2016-08-03 10:00:00,77.17,77.45,77.15,77.4,35663.0,52.2791,52.4688,52.2655,52.4349,35663.0
2016-08-03 10:05:00,77.4,77.48,77.35,77.38,52189.0,52.4349,52.4891,52.401,52.4213,52189.0
2016-08-03 10:10:00,77.38,77.39,77.31,77.36,27007.0,52.4213,52.4281,52.3739,52.4078,27007.0
2016-08-03 10:15:00,77.37,77.37,77.2,77.23,26916.0,52.4146,52.4146,52.2994,52.3197,26916.0
2016-08-03 10:20:00,77.21,77.29,77.15,77.26,20105.0,52.3062,52.3604,52.2655,52.34,20105.0
2016-08-03 10:25:00,77.26,77.41,77.24,77.37,22586.0,52.34,52.4417,52.3265,52.4146,22586.0
2016-08-03 10:30:00,77.35,77.44,77.29,77.29,45067.0,52.401,52.462,52.3604,52.3604,45067.0
2016-08-03 10:35:00,77.3,77.33,77.03,77.1,70662.0,52.3671,52.3875,52.1842,52.2317,70662.0
2016-08-03 10:40:00,77.1,77.31,77.08,77.31,25974.0,52.2317,52.3739,52.2181,52.3739,25974.0
2016-08-03 10:45:00,77.32,77.32,77.22,77.25,10969.0,52.3807,52.3807,52.313,52.3333,10969.0
2016-08-03 10:50:00,77.23,77.37,77.23,77.3,14430.0,52.3197,52.4146,52.3197,52.3671,14430.0
2016-08-03 10:55:00,77.29,77.3,77.17,77.2,12910.0,52.3604,52.3671,52.2791,52.2994,12910.0
2016-08-03 11:00:00,77.21,77.46,77.21,77.45,22433.0,52.3062,52.4755,52.3062,52.4688,22433.0
2016-08-03 11:05:00,77.46,77.47,77.34,77.38,23743.0,52.4755,52.4823,52.3942,52.4213,23743.0
2016-08-03 11:10:00,77.38,77.44,77.38,77.41,12558.0,52.4213,52.462,52.4213,52.4417,12558.0
2016-08-03 11:15:00,77.42,77.46,77.4,77.4,9825.0,52.4484,52.4755,52.4349,52.4349,9825.0
2016-08-03 11:20:00,77.4,77.4,77.28,77.31,16090.0,52.4349,52.4349,52.3536,52.3739,16090.0
2016-08-03 11:25:00,77.3,77.3,77.26,77.27,9960.0,52.3671,52.3671,52.34,52.3468,9960.0
2016-08-03 11:30:00,77.28,77.33,77.22,77.25,13125.0,52.3536,52.3875,52.313,52.3333,13125.0
2016-08-03 11:35:00,77.26,77.29,77.21,77.25,6191.0,52.34,52.3604,52.3062,52.3333,6191.0
2016-08-03 11:40:00,77.25,77.3,77.23,77.26,12889.0,52.3333,52.3671,52.3197,52.34,12889.0
2016-08-03 11:45:00,77.27,77.28,77.22,77.23,9295.0,52.3468,52.3536,52.313,52.3197,9295.0
2016-08-03 11:50:00,77.22,77.27,77.2,77.2,7517.0,52.313,52.3468,52.2994,52.2994,7517.0
2016-08-03 11:55:00,77.21,77.25,77.18,77.18,9667.0,52.3062,52.3333,52.2859,52.2859,9667.0
2016-08-03 12:00:00,77.19,77.19,77.11,77.16,11084.0,52.2926,52.2926,52.2384,52.2723,11084.0
2016-08-03 12:05:00,77.16,77.16,77.06,77.08,13265.0,52.2723,52.2723,52.2046,52.2181,13265.0
2016-08-03 12:10:00,77.08,77.09,76.98,76.98,16837.0,52.2181,52.2249,52.1504,52.1504,16837.0
2016-08-03 12:15:00,76.98,77.04,76.98,77.04,10618.0,52.1504,52.191,52.1504,52.191,10618.0
2016-08-03 12:20:00,77.03,77.07,76.96,77.01,8419.0,52.1842,52.2113,52.1368,52.1707,8419.0
2016-08-03 12:25:00,77.02,77.02,76.98,77.02,9937.0,52.1775,52.1775,52.1504,52.1775,9937.0
2016-08-03 12:30:00,77.02,77.02,76.94,76.95,11330.0,52.1775,52.1775,52.1233,52.13,11330.0
2016-08-03 12:35:00,76.95,77.06,76.94,77.04,9043.0,52.13,52.2046,52.1233,52.191,9043.0
2016-08-03 12:40:00,77.05,77.08,77.04,77.05,8361.0,52.1978,52.2181,52.191,52.1978,8361.0
2016-08-03 12:45:00,77.05,77.07,77.01,77.02,13311.0,52.1978,52.2113,52.1707,52.1775,13311.0
2016-08-03 12:50:00,77.03,77.04,76.93,76.95,15297.0,52.1842,52.191,52.1165,52.13,15297.0
2016-08-03 12:55:00,76.95,76.96,76.84,76.85,17881.0,52.13,52.1368,52.0555,52.0623,17881.0
2016-08-03 13:00:00,76.84,76.85,76.79,76.82,52872.0,52.0555,52.0623,52.0216,52.042,52872.0
2016-08-03 13:05:00,76.82,76.82,76.73,76.77,18621.0,52.042,52.042,51.981,52.0081,18621.0
2016-08-03 13:10:00,76.78,76.79,76.7,76.71,11196.0,52.0149,52.0216,51.9607,51.9675,11196.0
2016-08-03 13:15:00,76.71,76.73,76.64,76.65,11260.0,51.9675,51.981,51.92,51.9268,11260.0
2016-08-03 13:20:00,76.65,76.71,76.65,76.66,11376.0,51.9268,51.9675,51.9268,51.9336,11376.0
2016-08-03 13:25:00,76.66,76.69,76.58,76.67,12857.0,51.9336,51.9539,51.8794,51.9404,12857.0
2016-08-03 13:30:00,76.66,76.72,76.65,76.72,11420.0,51.9336,51.9742,51.9268,51.9742,11420.0
2016-08-03 13:35:00,76.72,76.73,76.68,76.69,11054.0,51.9742,51.981,51.9471,51.9539,11054.0
2016-08-03 13:40:00,76.7,76.79,76.67,76.68,19721.0,51.9607,52.0216,51.9404,51.9471,19721.0
2016-08-03 13:45:00,76.68,76.68,76.57,76.6,17033.0,51.9471,51.9471,51.8726,51.8929,17033.0
2016-08-03 13:50:00,76.61,76.68,76.6,76.61,12930.0,51.8997,51.9471,51.8929,51.8997,12930.0
2016-08-03 13:55:00,76.61,76.61,76.55,76.56,12144.0,51.8997,51.8997,51.8591,51.8658,12144.0
2016-08-03 14:00:00,76.56,76.59,76.51,76.53,21232.0,51.8658,51.8862,51.832,51.8455,21232.0
2016-08-03 14:05:00,76.52,76.64,76.52,76.64,19155.0,51.8387,51.92,51.8387,51.92,19155.0
2016-08-03 14:10:00,76.65,76.68,76.62,76.66,15746.0,51.9268,51.9471,51.9065,51.9336,15746.0
2016-08-03 14:15:00,76.66,76.72,76.56,76.57,23907.0,51.9336,51.9742,51.8658,51.8726,23907.0
2016-08-03 14:20:00,76.57,76.66,76.57,76.59,25073.0,51.8726,51.9336,51.8726,51.8862,25073.0
2016-08-03 14:25:00,76.59,76.62,76.58,76.61,14400.0,51.8862,51.9065,51.8794,51.8997,14400.0
2016-08-03 14:30:00,76.61,76.61,76.52,76.53,13861.0,51.8997,51.8997,51.8387,51.8455,13861.0
2016-08-03 14:35:00,76.54,76.58,76.46,76.47,12785.0,51.8523,51.8794,51.7981,51.8049,12785.0
2016-08-03 14:40:00,76.46,76.6,76.45,76.59,12678.0,51.7981,51.8929,51.7913,51.8862,12678.0
2016-08-03 14:45:00,76.59,76.59,76.42,76.42,27746.0,51.8862,51.8862,51.771,51.771,27746.0
2016-08-03 14:50:00,76.43,76.56,76.42,76.49,28777.0,51.7778,51.8658,51.771,51.8184,28777.0
2016-08-03 14:55:00,76.48,76.49,76.41,76.45,14609.0,51.8116,51.8184,51.7642,51.7913,14609.0
2016-08-03 15:00:00,76.46,76.54,76.39,76.54,67167.0,51.7981,51.8523,51.7507,51.8523,67167.0
2016-08-03 15:05:00,76.55,76.57,76.5,76.57,16578.0,51.8591,51.8726,51.8252,51.8726,16578.0
2016-08-03 15:10:00,76.55,76.62,76.51,76.61,30046.0,51.8591,51.9065,51.832,51.8997,30046.0
2016-08-03 15:15:00,76.62,76.65,76.54,76.58,20348.0,51.9065,51.9268,51.8523,51.8794,20348.0
2016-08-03 15:20:00,76.58,76.59,76.54,76.55,16810.0,51.8794,51.8862,51.8523,51.8591,16810.0
2016-08-03 15:25:00,76.56,76.61,76.54,76.58,30014.0,51.8658,51.8997,51.8523,51.8794,30014.0
2016-08-03 15:30:00,76.59,76.59,76.52,76.56,26299.0,51.8862,51.8862,51.8387,51.8658,26299.0
2016-08-03 15:35:00,76.56,76.6,76.54,76.55,39150.0,51.8658,51.8929,51.8523,51.8591,39150.0
2016-08-03 15:40:00,76.55,76.6,76.5,76.58,38214.0,51.8591,51.8929,51.8252,51.8794,38214.0
2016-08-03 15:45:00,76.57,76.69,76.56,76.69,58826.0,51.8726,51.9539,51.8658,51.9539,58826.0
2016-08-03 15:50:00,76.68,76.72,76.67,76.72,54269.0,51.9471,51.9742,51.9404,51.9742,54269.0
2016-08-03 15:55:00,76.72,76.78,76.68,76.7,111966.0,51.9742,52.0149,51.9471,51.9607,111966.0
2016-08-04 09:30:00,76.75,77.14,76.66,76.66,35045.0,51.9945,52.2588,51.9336,51.9336,35045.0
2016-08-04 09:35:00,76.66,77.02,76.66,76.96,23211.0,51.9336,52.1775,51.9336,52.1368,23211.0
2016-08-04 09:40:00,76.96,76.98,76.75,76.84,21863.0,52.1368,52.1504,51.9945,52.0555,21863.0
2016-08-04 09:45:00,76.83,76.9,76.75,76.9,19490.0,52.0487,52.0962,51.9945,52.0962,19490.0
2016-08-04 09:50:00,76.88,76.88,76.76,76.82,17733.0,52.0826,52.0826,52.0013,52.042,17733.0
2016-08-04 09:55:00,76.82,76.94,76.79,76.89,23074.0,52.042,52.1233,52.0216,52.0894,23074.0
2016-08-04 10:00:00,76.9,77.03,76.84,77.02,22824.0,52.0962,52.1842,52.0555,52.1775,22824.0
2016-08-04 10:05:00,77.03,77.03,76.91,77.0,20122.0,52.1842,52.1842,52.1029,52.1639,20122.0
2016-08-04 10:10:00,77.02,77.13,77.0,77.1,21854.0,52.1775,52.252,52.1639,52.2317,21854.0
2016-08-04 10:15:00,77.12,77.14,76.91,76.96,18176.0,52.2452,52.2588,52.1029,52.1368,18176.0
2016-08-04 10:20:00,76.94,77.04,76.89,76.9,18017.0,52.1233,52.191,52.0894,52.0962,18017.0
2016-08-04 10:25:00,76.91,76.96,76.88,76.93,9893.0,52.1029,52.1368,52.0826,52.1165,9893.0
2016-08-04 10:30:00,76.94,77.12,76.94,77.11,14163.0,52.1233,52.2452,52.1233,52.2384,14163.0
2016-08-04 10:35:00,77.12,77.12,77.03,77.03,8790.0,52.2452,52.2452,52.1842,52.1842,8790.0
2016-08-04 10:40:00,77.03,77.11,77.03,77.08,11644.0,52.1842,52.2384,52.1842,52.2181,11644.0
2016-08-04 10:45:00,77.08,77.16,77.07,77.14,9765.0,52.2181,52.2723,52.2113,52.2588,9765.0
2016-08-04 10:50:00,77.13,77.15,77.08,77.08,8371.0,52.252,52.2655,52.2181,52.2181,8371.0
2016-08-04 10:55:00,77.08,77.1,77.06,77.08,9453.0,52.2181,52.2317,52.2046,52.2181,9453.0
2016-08-04 11:00:00,77.08,77.08,77.04,77.06,20133.0,52.2181,52.2181,52.191,52.2046,20133.0
2016-08-04 11:05:00,77.06,77.11,77.06,77.08,14306.0,52.2046,52.2384,52.2046,52.2181,14306.0
2016-08-04 11:10:00,77.08,77.1,77.0,77.06,16358.0,52.2181,52.2317,52.1639,52.2046,16358.0
2016-08-04 11:15:00,77.06,77.08,77.03,77.07,21393.0,52.2046,52.2181,52.1842,52.2113,21393.0
2016-08-04 11:20:00,77.06,77.07,77.0,77.01,10699.0,52.2046,52.2113,52.1639,52.1707,10699.0
2016-08-04 11:25:00,77.02,77.1,77.02,77.1,10997.0,52.1775,52.2317,52.1775,52.2317,10997.0
2016-08-04 11:30:00,77.11,77.26,77.09,77.24,15004.0,52.2384,52.34,52.2249,52.3265,15004.0
2016-08-04 11:35:00,77.24,77.27,77.17,77.2,10363.0,52.3265,52.3468,52.2791,52.2994,10363.0
2016-08-04 11:40:00,77.19,77.33,77.19,77.32,17009.0,52.2926,52.3875,52.2926,52.3807,17009.0
2016-08-04 11:45:00,77.32,77.33,77.25,77.25,9616.0,52.3807,52.3875,52.3333,52.3333,9616.0
2016-08-04 11:50:00,77.24,77.26,77.21,77.24,11873.0,52.3265,52.34,52.3062,52.3265,11873.0
2016-08-04 11:55:00,77.24,77.31,77.2,77.28,9565.0,52.3265,52.3739,52.2994,52.3536,9565.0
2016-08-04 12:00:00,77.27,77.27,77.18,77.18,8889.0,52.3468,52.3468,52.2859,52.2859,8889.0
2016-08-04 12:05:00,77.19,77.2,77.16,77.19,6835.0,52.2926,52.2994,52.2723,52.2926,6835.0
2016-08-04 12:10:00,77.19,77.21,77.15,77.18,7439.0,52.2926,52.3062,52.2655,52.2859,7439.0
2016-08-04 12:15:00,77.2,77.21,77.15,77.18,5938.0,52.2994,52.3062,52.2655,52.2859,5938.0
2016-08-04 12:20:00,77.19,77.19,77.13,77.14,8617.0,52.2926,52.2926,52.252,52.2588,8617.0
2016-08-04 12:25:00,77.14,77.16,77.06,77.09,20471.0,52.2588,52.2723,52.2046,52.2249,20471.0
2016-08-04 12:30:00,77.09,77.1,77.0,77.01,14881.0,52.2249,52.2317,52.1639,52.1707,14881.0
2016-08-04 12:35:00,77.01,77.01,76.9,76.95,8345.0,52.1707,52.1707,52.0962,52.13,8345.0
2016-08-04 12:40:00,76.94,76.95,76.92,76.93,5478.0,52.1233,52.13,52.1097,52.1165,5478.0
2016-08-04 12:45:00,76.94,76.97,76.89,76.91,9313.0,52.1233,52.1436,52.0894,52.1029,9313.0
2016-08-04 12:50:00,76.91,76.94,76.9,76.91,9480.0,52.1029,52.1233,52.0962,52.1029,9480.0
2016-08-04 12:55:00,76.92,76.94,76.88,76.9,6259.0,52.1097,52.1233,52.0826,52.0962,6259.0
2016-08-04 13:00:00,76.89,76.9,76.8,76.81,9039.0,52.0894,52.0962,52.0284,52.0352,9039.0
2016-08-04 13:05:00,76.82,76.82,76.76,76.77,11600.0,52.042,52.042,52.0013,52.0081,11600.0
2016-08-04 13:10:00,76.77,76.8,76.76,76.77,10675.0,52.0081,52.0284,52.0013,52.0081,10675.0
2016-08-04 13:15:00,76.77,76.85,76.76,76.85,7940.0,52.0081,52.0623,52.0013,52.0623,7940.0
2016-08-04 13:20:00,76.84,76.85,76.77,76.78,7839.0,52.0555,52.0623,52.0081,52.0149,7839.0
2016-08-04 13:25:00,76.78,76.83,76.78,76.81,10086.0,52.0149,52.0487,52.0149,52.0352,10086.0
2016-08-04 13:30:00,76.81,76.81,76.74,76.77,10115.0,52.0352,52.0352,51.9878,52.0081,10115.0
2016-08-04 13:35:00,76.77,76.78,76.73,76.74,6438.0,52.0081,52.0149,51.981,51.9878,6438.0
2016-08-04 13:40:00,76.75,76.75,76.71,76.72,8429.0,51.9945,51.9945,51.9675,51.9742,8429.0
2016-08-04 13:45:00,76.73,76.74,76.69,76.69,9627.0,51.981,51.9878,51.9539,51.9539,9627.0
2016-08-04 13:50:00,76.69,76.74,76.69,76.74,19010.0,51.9539,51.9878,51.9539,51.9878,19010.0
2016-08-04 13:55:00,76.74,76.74,76.66,76.67,16258.0,51.9878,51.9878,51.9336,51.9404,16258.0
2016-08-04 14:00:00,76.67,76.67,76.63,76.66,14723.0,51.9404,51.9404,51.9133,51.9336,14723.0
2016-08-04 14:05:00,76.67,76.67,76.6,76.61,20958.0,51.9404,51.9404,51.8929,51.8997,20958.0
2016-08-04 14:10:00,76.62,76.65,76.62,76.63,9006.0,51.9065,51.9268,51.9065,51.9133,9006.0
2016-08-04 14:15:00,76.63,76.65,76.59,76.64,16969.0,51.9133,51.9268,51.8862,51.92,16969.0
2016-08-04 14:20:00,76.64,76.64,76.53,76.54,11705.0,51.92,51.92,51.8455,51.8523,11705.0
2016-08-04 14:25:00,76.54,76.57,76.53,76.55,15992.0,51.8523,51.8726,51.8455,51.8591,15992.0
2016-08-04 14:30:00,76.55,76.61,76.54,76.61,11735.0,51.8591,51.8997,51.8523,51.8997,11735.0
2016-08-04 14:35:00,76.6,76.61,76.54,76.54,18730.0,51.8929,51.8997,51.8523,51.8523,18730.0
2016-08-04 14:40:00,76.55,76.55,76.47,76.49,14872.0,51.8591,51.8591,51.8049,51.8184,14872.0
2016-08-04 14:45:00,76.48,76.5,76.47,76.49,21894.0,51.8116,51.8252,51.8049,51.8184,21894.0
2016-08-04 14:50:00,76.49,76.55,76.47,76.53,19762.0,51.8184,51.8591,51.8049,51.8455,19762.0
2016-08-04 14:55:00,76.53,76.53,76.45,76.49,21913.0,51.8455,51.8455,51.7913,51.8184,21913.0
2016-08-04 15:00:00,76.49,76.49,76.4,76.42,34568.0,51.8184,51.8184,51.7574,51.771,34568.0
2016-08-04 15:05:00,76.42,76.46,76.41,76.44,20972.0,51.771,51.7981,51.7642,51.7845,20972.0
2016-08-04 15:10:00,76.44,76.44,76.38,76.38,40831.0,51.7845,51.7845,51.7439,51.7439,40831.0
2016-08-04 15:15:00,76.37,76.46,76.35,76.46,29056.0,51.7371,51.7981,51.7236,51.7981,29056.0
2016-08-04 15:20:00,76.46,76.46,76.39,76.41,32923.0,51.7981,51.7981,51.7507,51.7642,32923.0
2016-08-04 15:25:00,76.4,76.41,76.31,76.32,29395.0,51.7574,51.7642,51.6965,51.7032,29395.0
2016-08-04 15:30:00,76.33,76.41,76.31,76.4,30956.0,51.71,51.7642,51.6965,51.7574,30956.0
2016-08-04 15:35:00,76.4,76.49,76.37,76.39,52270.0,51.7574,51.8184,51.7371,51.7507,52270.0
2016-08-04 15:40:00,76.4,76.42,76.37,76.41,45460.0,51.7574,51.771,51.7371,51.7642,45460.0
2016-08-04 15:45:00,76.4,76.42,76.36,76.38,106680.0,51.7574,51.771,51.7303,51.7439,106680.0
2016-08-04 15:50:00,76.39,76.51,76.38,76.45,103111.0,51.7507,51.832,51.7439,51.7913,103111.0
2016-08-04 15:55:00,76.45,76.48,76.39,76.4,277690.0,51.7913,51.8116,51.7507,51.7574,277690.0
2016-08-05 09:30:00,76.3,76.3,75.87,75.88,70528.0,51.6897,51.6897,51.3984,51.4052,70528.0
2016-08-05 09:35:00,75.97,76.12,75.87,76.03,23263.0,51.4661,51.5678,51.3984,51.5068,23263.0
2016-08-05 09:40:00,76.02,76.2,76.01,76.14,24425.0,51.5,51.6219,51.4932,51.5813,24425.0
2016-08-05 09:45:00,76.14,76.24,76.07,76.19,31788.0,51.5813,51.649,51.5339,51.6152,31788.0
2016-08-05 09:50:00,76.19,76.21,75.99,76.01,37161.0,51.6152,51.6287,51.4797,51.4932,37161.0
2016-08-05 09:55:00,75.99,75.99,75.8,75.81,29388.0,51.4797,51.4797,51.351,51.3577,29388.0
2016-08-05 10:00:00,75.81,75.84,75.64,75.64,29915.0,51.3577,51.3781,51.2426,51.2426,29915.0
2016-08-05 10:05:00,75.65,75.68,75.57,75.62,38973.0,51.2493,51.2697,51.1952,51.229,38973.0
2016-08-05 10:10:00,75.6,75.62,75.52,75.56,29824.0,51.2155,51.229,51.1613,51.1884,29824.0
2016-08-05 10:15:00,75.57,75.58,75.52,75.58,21915.0,51.1952,51.2019,51.1613,51.2019,21915.0
2016-08-05 10:20:00,75.58,75.59,75.53,75.58,18877.0,51.2019,51.2087,51.1681,51.2019,18877.0
2016-08-05 10:25:00,75.57,75.58,75.45,75.56,23708.0,51.1952,51.2019,51.1139,51.1884,23708.0
2016-08-05 10:30:00,75.56,75.62,75.48,75.6,24836.0,51.1884,51.229,51.1342,51.2155,24836.0
2016-08-05 10:35:00,75.61,75.65,75.48,75.5,24914.0,51.2223,51.2493,51.1342,51.1477,24914.0
2016-08-05 10:40:00,75.51,75.51,75.39,75.4,21267.0,51.1545,51.1545,51.0732,51.08,21267.0
2016-08-05 10:45:00,75.39,75.54,75.39,75.49,17299.0,51.0732,51.1748,51.0732,51.141,17299.0
2016-08-05 10:50:00,75.48,75.51,75.44,75.51,10170.0,51.1342,51.1545,51.1071,51.1545,10170.0
2016-08-05 10:55:00,75.51,75.58,75.51,75.57,18342.0,51.1545,51.2019,51.1545,51.1952,18342.0
2016-08-05 11:00:00,75.57,75.74,75.57,75.68,23469.0,51.1952,51.3103,51.1952,51.2697,23469.0
2016-08-05 11:05:00,75.68,75.76,75.67,75.73,23132.0,51.2697,51.3239,51.2629,51.3035,23132.0
2016-08-05 11:10:00,75.73,75.74,75.6,75.63,18127.0,51.3035,51.3103,51.2155,51.2358,18127.0
2016-08-05 11:15:00,75.61,75.72,75.61,75.7,10383.0,51.2223,51.2968,51.2223,51.2832,10383.0
2016-08-05 11:20:00,75.72,75.75,75.63,75.74,20369.0,51.2968,51.3171,51.2358,51.3103,20369.0
2016-08-05 11:25:00,75.75,75.77,75.64,75.66,14267.0,51.3171,51.3306,51.2426,51.2561,14267.0
2016-08-05 11:30:00,75.66,75.68,75.62,75.64,10772.0,51.2561,51.2697,51.229,51.2426,10772.0
2016-08-05 11:35:00,75.63,75.63,75.54,75.55,17697.0,51.2358,51.2358,51.1748,51.1816,17697.0
2016-08-05 11:40:00,75.54,75.6,75.52,75.53,20908.0,51.1748,51.2155,51.1613,51.1681,20908.0
2016-08-05 11:45:00,75.53,75.54,75.5,75.51,17531.0,51.1681,51.1748,51.1477,51.1545,17531.0
2016-08-05 11:50:00,75.51,75.53,75.46,75.53,17247.0,51.1545,51.1681,51.1206,51.1681,17247.0
2016-08-05 11:55:00,75.53,75.55,75.51,75.53,9061.0,51.1681,51.1816,51.1545,51.1681,9061.0
2016-08-05 12:00:00,75.53,75.68,75.53,75.66,12516.0,51.1681,51.2697,51.1681,51.2561,12516.0
2016-08-05 12:05:00,75.68,75.68,75.62,75.63,9031.0,51.2697,51.2697,51.229,51.2358,9031.0
2016-08-05 12:10:00,75.63,75.8,75.63,75.8,17475.0,51.2358,51.351,51.2358,51.351,17475.0
2016-08-05 12:15:00,75.8,75.8,75.68,75.7,40887.0,51.351,51.351,51.2697,51.2832,40887.0
2016-08-05 12:20:00,75.69,75.71,75.68,75.69,10110.0,51.2764,51.29,51.2697,51.2764,10110.0
2016-08-05 12:25:00,75.69,75.81,75.69,75.8,13355.0,51.2764,51.3577,51.2764,51.351,13355.0
2016-08-05 12:30:00,75.8,75.81,75.66,75.69,13271.0,51.351,51.3577,51.2561,51.2764,13271.0
2016-08-05 12:35:00,75.68,75.69,75.62,75.62,8609.0,51.2697,51.2764,51.229,51.229,8609.0
2016-08-05 12:40:00,75.63,75.68,75.61,75.61,6663.0,51.2358,51.2697,51.2223,51.2223,6663.0
2016-08-05 12:45:00,75.61,75.65,75.61,75.62,8364.0,51.2223,51.2493,51.2223,51.229,8364.0
2016-08-05 12:50:00,75.62,75.62,75.58,75.59,6411.0,51.229,51.229,51.2019,51.2087,6411.0
2016-08-05 12:55:00,75.59,75.69,75.59,75.66,8344.0,51.2087,51.2764,51.2087,51.2561,8344.0
2016-08-05 13:00:00,75.66,75.66,75.56,75.56,9353.0,51.2561,51.2561,51.1884,51.1884,9353.0
2016-08-05 13:05:00,75.56,75.6,75.54,75.58,12850.0,51.1884,51.2155,51.1748,51.2019,12850.0
2016-08-05 13:10:00,75.58,75.59,75.53,75.59,8012.0,51.2019,51.2087,51.1681,51.2087,8012.0
2016-08-05 13:15:00,75.59,75.6,75.55,75.57,7824.0,51.2087,51.2155,51.1816,51.1952,7824.0
2016-08-05 13:20:00,75.56,75.59,75.55,75.56,10538.0,51.1884,51.2087,51.1816,51.1884,10538.0
2016-08-05 13:25:00,75.56,75.57,75.52,75.53,14483.0,51.1884,51.1952,51.1613,51.1681,14483.0
2016-08-05 13:30:00,75.53,75.54,75.51,75.51,10061.0,51.1681,51.1748,51.1545,51.1545,10061.0
2016-08-05 13:35:00,75.52,75.53,75.48,75.52,11480.0,51.1613,51.1681,51.1342,51.1613,11480.0
2016-08-05 13:40:00,75.51,75.59,75.51,75.59,16388.0,51.1545,51.2087,51.1545,51.2087,16388.0
2016-08-05 13:45:00,75.58,75.59,75.54,75.54,9983.0,51.2019,51.2087,51.1748,51.1748,9983.0
2016-08-05 13:50:00,75.53,75.54,75.4,75.45,27419.0,51.1681,51.1748,51.08,51.1139,27419.0
2016-08-05 13:55:00,75.44,75.44,75.38,75.38,15326.0,51.1071,51.1071,51.0664,51.0664,15326.0
2016-08-05 14:00:00,75.38,75.39,75.32,75.33,38096.0,51.0664,51.0732,51.0258,51.0326,38096.0
2016-08-05 14:05:00,75.34,75.34,75.28,75.31,24923.0,51.0393,51.0393,50.9987,51.019,24923.0
2016-08-05 14:10:00,75.31,75.31,75.24,75.28,23584.0,51.019,51.019,50.9716,50.9987,23584.0
2016-08-05 14:15:00,75.29,75.35,75.29,75.31,19642.0,51.0055,51.0461,51.0055,51.019,19642.0
2016-08-05 14:20:00,75.3,75.3,75.27,75.27,10609.0,51.0122,51.0122,50.9919,50.9919,10609.0
2016-08-05 14:25:00,75.28,75.3,75.25,75.28,19350.0,50.9987,51.0122,50.9784,50.9987,19350.0
2016-08-05 14:30:00,75.29,75.34,75.26,75.32,18763.0,51.0055,51.0393,50.9851,51.0258,18763.0
2016-08-05 14:35:00,75.32,75.41,75.31,75.35,22334.0,51.0258,51.0868,51.019,51.0461,22334.0
2016-08-05 14:40:00,75.36,75.36,75.27,75.3,16778.0,51.0529,51.0529,50.9919,51.0122,16778.0
2016-08-05 14:45:00,75.31,75.32,75.25,75.28,16009.0,51.019,51.0258,50.9784,50.9987,16009.0
2016-08-05 14:50:00,75.28,75.32,75.26,75.32,29148.0,50.9987,51.0258,50.9851,51.0258,29148.0
2016-08-05 14:55:00,75.31,75.33,75.3,75.31,12624.0,51.019,51.0326,51.0122,51.019,12624.0
2016-08-05 15:00:00,75.32,75.44,75.32,75.43,21051.0,51.0258,51.1071,51.0258,51.1003,21051.0
2016-08-05 15:05:00,75.42,75.49,75.42,75.49,26962.0,51.0935,51.141,51.0935,51.141,26962.0
2016-08-05 15:10:00,75.49,75.5,75.46,75.48,26833.0,51.141,51.1477,51.1206,51.1342,26833.0
2016-08-05 15:15:00,75.49,75.5,75.43,75.43,22116.0,51.141,51.1477,51.1003,51.1003,22116.0
2016-08-05 15:20:00,75.44,75.46,75.41,75.41,12505.0,51.1071,51.1206,51.0868,51.0868,12505.0
2016-08-05 15:25:00,75.42,75.42,75.35,75.38,26914.0,51.0935,51.0935,51.0461,51.0664,26914.0
2016-08-05 15:30:00,75.37,75.45,75.32,75.43,40088.0,51.0597,51.1139,51.0258,51.1003,40088.0
2016-08-05 15:35:00,75.44,75.46,75.39,75.42,35853.0,51.1071,51.1206,51.0732,51.0935,35853.0
2016-08-05 15:40:00,75.42,75.44,75.38,75.4,42309.0,51.0935,51.1071,51.0664,51.08,42309.0
2016-08-05 15:45:00,75.4,75.42,75.35,75.35,38505.0,51.08,51.0935,51.0461,51.0461,38505.0
2016-08-05 15:50:00,75.36,75.36,75.3,75.31,93654.0,51.0529,51.0529,51.0122,51.019,93654.0
2016-08-05 15:55:00,75.31,75.4,75.31,75.36,123853.0,51.019,51.08,51.019,51.0529,123853.0
2016-08-08 09:30:00,75.07,75.27,74.85,74.86,93457.0,50.8564,50.9919,50.7074,50.7142,93457.0
2016-08-08 09:35:00,74.89,75.02,74.62,75.0,30558.0,50.7345,50.8226,50.5516,50.809,30558.0
2016-08-08 09:40:00,75.0,75.1,74.94,75.01,31934.0,50.809,50.8768,50.7684,50.8158,31934.0
2016-08-08 09:45:00,74.98,75.16,74.94,75.15,31212.0,50.7955,50.9174,50.7684,50.9106,31212.0
2016-08-08 09:50:00,75.15,75.29,75.13,75.16,30738.0,50.9106,51.0055,50.8971,50.9174,30738.0
2016-08-08 09:55:00,75.17,75.23,75.16,75.22,21885.0,50.9242,50.9648,50.9174,50.958,21885.0
2016-08-08 10:00:00,75.22,75.4,75.21,75.37,31223.0,50.958,51.08,50.9513,51.0597,31223.0
2016-08-08 10:05:00,75.38,75.47,75.38,75.44,13381.0,51.0664,51.1274,51.0664,51.1071,13381.0
2016-08-08 10:10:00,75.44,75.5,75.34,75.34,31721.0,51.1071,51.1477,51.0393,51.0393,31721.0
2016-08-08 10:15:00,75.36,75.52,75.35,75.52,19520.0,51.0529,51.1613,51.0461,51.1613,19520.0
2016-08-08 10:20:00,75.52,75.65,75.52,75.62,19509.0,51.1613,51.2493,51.1613,51.229,19509.0
2016-08-08 10:25:00,75.62,75.64,75.53,75.57,28467.0,51.229,51.2426,51.1681,51.1952,28467.0
2016-08-08 10:30:00,75.58,75.59,75.43,75.44,25090.0,51.2019,51.2087,51.1003,51.1071,25090.0
2016-08-08 10:35:00,75.44,75.5,75.42,75.48,17668.0,51.1071,51.1477,51.0935,51.1342,17668.0
2016-08-08 10:40:00,75.49,75.5,75.41,75.43,22093.0,51.141,51.1477,51.0868,51.1003,22093.0
2016-08-08 10:45:00,75.43,75.43,75.3,75.32,23700.0,51.1003,51.1003,51.0122,51.0258,23700.0
2016-08-08 10:50:00,75.31,75.4,75.31,75.37,30894.0,51.019,51.08,51.019,51.0597,30894.0
2016-08-08 10:55:00,75.37,75.38,75.29,75.3,18935.0,51.0597,51.0664,51.0055,51.0122,18935.0
2016-08-08 11:00:00,75.3,75.35,75.26,75.27,18360.0,51.0122,51.0461,50.9851,50.9919,18360.0
2016-08-08 11:05:00,75.27,75.3,75.25,75.29,22399.0,50.9919,51.0122,50.9784,51.0055,22399.0
2016-08-08 11:10:00,75.28,75.33,75.23,75.23,21070.0,50.9987,51.0326,50.9648,50.9648,21070.0
2016-08-08 11:15:00,75.22,75.25,75.2,75.25,12065.0,50.958,50.9784,50.9445,50.9784,12065.0
2016-08-08 11:20:00,75.25,75.29,75.24,75.28,15113.0,50.9784,51.0055,50.9716,50.9987,15113.0
2016-08-08 11:25:00,75.28,75.37,75.28,75.31,15893.0,50.9987,51.0597,50.9987,51.019,15893.0
2016-08-08 11:30:00,75.31,75.33,75.29,75.3,18388.0,51.019,51.0326,51.0055,51.0122,18388.0
2016-08-08 11:35:00,75.29,75.36,75.28,75.31,35609.0,51.0055,51.0529,50.9987,51.019,35609.0
2016-08-08 11:40:00,75.3,75.3,75.26,75.26,16960.0,51.0122,51.0122,50.9851,50.9851,16960.0
2016-08-08 11:45:00,75.25,75.26,75.2,75.2,26635.0,50.9784,50.9851,50.9445,50.9445,26635.0
2016-08-08 11:50:00,75.2,75.21,75.14,75.17,69394.0,50.9445,50.9513,50.9038,50.9242,69394.0
2016-08-08 11:55:00,75.16,75.16,75.08,75.08,26474.0,50.9174,50.9174,50.8632,50.8632,26474.0
2016-08-08 12:00:00,75.09,75.1,75.06,75.07,15958.0,50.87,50.8768,50.8497,50.8564,15958.0
2016-08-08 12:05:00,75.07,75.09,75.05,75.06,25683.0,50.8564,50.87,50.8429,50.8497,25683.0
2016-08-08 12:10:00,75.06,75.07,75.04,75.05,13477.0,50.8497,50.8564,50.8361,50.8429,13477.0
2016-08-08 12:15:00,75.05,75.07,75.02,75.05,12741.0,50.8429,50.8564,50.8226,50.8429,12741.0
2016-08-08 12:20:00,75.05,75.07,75.04,75.06,10141.0,50.8429,50.8564,50.8361,50.8497,10141.0
2016-08-08 12:25:00,75.06,75.08,75.05,75.06,6071.0,50.8497,50.8632,50.8429,50.8497,6071.0
2016-08-08 12:30:00,75.07,75.08,75.05,75.05,12251.0,50.8564,50.8632,50.8429,50.8429,12251.0
2016-08-08 12:35:00,75.04,75.08,75.04,75.05,11131.0,50.8361,50.8632,50.8361,50.8429,11131.0
2016-08-08 12:40:00,75.05,75.05,74.93,74.95,16430.0,50.8429,50.8429,50.7616,50.7751,16430.0
2016-08-08 12:45:00,74.95,74.96,74.89,74.9,9199.0,50.7751,50.7819,50.7345,50.7413,9199.0
2016-08-08 12:50:00,74.9,74.95,74.9,74.95,19266.0,50.7413,50.7751,50.7413,50.7751,19266.0
2016-08-08 12:55:00,74.95,74.95,74.9,74.93,9662.0,50.7751,50.7751,50.7413,50.7616,9662.0
2016-08-08 13:00:00,74.93,74.94,74.91,74.92,14978.0,50.7616,50.7684,50.748,50.7548,14978.0
2016-08-08 13:05:00,74.91,74.92,74.89,74.91,8973.0,50.748,50.7548,50.7345,50.748,8973.0
2016-08-08 13:10:00,74.9,74.92,74.89,74.91,23220.0,50.7413,50.7548,50.7345,50.748,23220.0
2016-08-08 13:15:00,74.9,74.91,74.86,74.87,31471.0,50.7413,50.748,50.7142,50.7209,31471.0
2016-08-08 13:20:00,74.88,74.91,74.87,74.91,22210.0,50.7277,50.748,50.7209,50.748,22210.0
2016-08-08 13:25:00,74.91,74.94,74.87,74.89,18986.0,50.748,50.7684,50.7209,50.7345,18986.0
2016-08-08 13:30:00,74.89,74.94,74.88,74.93,14508.0,50.7345,50.7684,50.7277,50.7616,14508.0
2016-08-08 13:35:00,74.92,74.98,74.91,74.98,15934.0,50.7548,50.7955,50.748,50.7955,15934.0
2016-08-08 13:40:00,74.97,75.01,74.96,75.0,18499.0,50.7887,50.8158,50.7819,50.809,18499.0
2016-08-08 13:45:00,75.0,75.02,75.0,75.01,8179.0,50.809,50.8226,50.809,50.8158,8179.0
2016-08-08 13:50:00,75.01,75.06,75.0,75.06,12309.0,50.8158,50.8497,50.809,50.8497,12309.0
2016-08-08 13:55:00,75.06,75.06,75.01,75.04,19965.0,50.8497,50.8497,50.8158,50.8361,19965.0
2016-08-08 14:00:00,75.05,75.14,75.05,75.14,25927.0,50.8429,50.9038,50.8429,50.9038,25927.0
2016-08-08 14:05:00,75.13,75.23,75.13,75.2,31613.0,50.8971,50.9648,50.8971,50.9445,31613.0
2016-08-08 14:10:00,75.21,75.24,75.2,75.22,7748.0,50.9513,50.9716,50.9445,50.958,7748.0
2016-08-08 14:15:00,75.23,75.27,75.18,75.19,22815.0,50.9648,50.9919,50.9309,50.9377,22815.0
2016-08-08 14:20:00,75.18,75.19,75.12,75.12,9131.0,50.9309,50.9377,50.8903,50.8903,9131.0
2016-08-08 14:25:00,75.13,75.16,75.12,75.13,11329.0,50.8971,50.9174,50.8903,50.8971,11329.0
2016-08-08 14:30:00,75.14,75.15,75.1,75.1,28609.0,50.9038,50.9106,50.8768,50.8768,28609.0
2016-08-08 14:35:00,75.11,75.12,75.06,75.06,14861.0,50.8835,50.8903,50.8497,50.8497,14861.0
2016-08-08 14:40:00,75.06,75.08,75.05,75.06,9416.0,50.8497,50.8632,50.8429,50.8497,9416.0
2016-08-08 14:45:00,75.05,75.06,75.02,75.03,13191.0,50.8429,50.8497,50.8226,50.8293,13191.0
2016-08-08 14:50:00,75.03,75.04,75.02,75.03,10192.0,50.8293,50.8361,50.8226,50.8293,10192.0
2016-08-08 14:55:00,75.03,75.05,74.99,74.99,14581.0,50.8293,50.8429,50.8022,50.8022,14581.0
2016-08-08 15:00:00,75.0,75.0,74.96,74.97,8120.0,50.809,50.809,50.7819,50.7887,8120.0
2016-08-08 15:05:00,74.96,75.0,74.93,74.99,22852.0,50.7819,50.809,50.7616,50.8022,22852.0
2016-08-08 15:10:00,74.99,74.99,74.9,74.92,18075.0,50.8022,50.8022,50.7413,50.7548,18075.0
2016-08-08 15:15:00,74.93,74.97,74.93,74.96,14251.0,50.7616,50.7887,50.7616,50.7819,14251.0
2016-08-08 15:20:00,74.96,74.97,74.95,74.96,8971.0,50.7819,50.7887,50.7751,50.7819,8971.0
2016-08-08 15:25:00,74.97,74.97,74.92,74.92,21475.0,50.7887,50.7887,50.7548,50.7548,21475.0
2016-08-08 15:30:00,74.93,74.94,74.9,74.91,36825.0,50.7616,50.7684,50.7413,50.748,36825.0
2016-08-08 15:35:00,74.91,74.96,74.9,74.94,25726.0,50.748,50.7819,50.7413,50.7684,25726.0
2016-08-08 15:40:00,74.94,75.01,74.87,74.98,62224.0,50.7684,50.8158,50.7209,50.7955,62224.0
2016-08-08 15:45:00,74.98,75.05,74.97,75.04,82035.0,50.7955,50.8429,50.7887,50.8361,82035.0
2016-08-08 15:50:00,75.04,75.06,74.99,75.03,106212.0,50.8361,50.8497,50.8022,50.8293,106212.0
2016-08-08 15:55:00,75.03,75.04,74.96,74.98,112559.0,50.8293,50.8361,50.7819,50.7955,112559.0
2016-08-09 09:30:00,74.69,74.87,74.5,74.53,107853.0,50.599,50.7209,50.4703,50.4906,107853.0
2016-08-09 09:35:00,74.53,74.6,74.46,74.53,36130.0,50.4906,50.538,50.4432,50.4906,36130.0
2016-08-09 09:40:00,74.52,74.72,74.49,74.66,52145.0,50.4838,50.6193,50.4635,50.5787,52145.0
2016-08-09 09:45:00,74.66,74.73,74.64,74.73,72861.0,50.5787,50.6261,50.5651,50.6261,72861.0
2016-08-09 09:50:00,74.72,74.84,74.65,74.8,85866.0,50.6193,50.7006,50.5719,50.6735,85866.0
2016-08-09 09:55:00,74.79,74.79,74.69,74.77,54317.0,50.6667,50.6667,50.599,50.6532,54317.0
2016-08-09 10:00:00,74.76,74.86,74.76,74.86,60112.0,50.6464,50.7142,50.6464,50.7142,60112.0
2016-08-09 10:05:00,74.85,74.9,74.77,74.88,46518.0,50.7074,50.7413,50.6532,50.7277,46518.0
2016-08-09 10:10:00,74.87,74.88,74.77,74.83,34579.0,50.7209,50.7277,50.6532,50.6938,34579.0
2016-08-09 10:15:00,74.84,74.88,74.74,74.87,49354.0,50.7006,50.7277,50.6329,50.7209,49354.0
2016-08-09 10:20:00,74.88,75.0,74.88,74.99,63620.0,50.7277,50.809,50.7277,50.8022,63620.0
2016-08-09 10:25:00,75.0,75.01,74.84,74.88,61348.0,50.809,50.8158,50.7006,50.7277,61348.0
2016-08-09 10:30:00,74.88,74.91,74.75,74.77,38654.0,50.7277,50.748,50.6396,50.6532,38654.0
2016-08-09 10:35:00,74.77,74.78,74.73,74.75,43613.0,50.6532,50.66,50.6261,50.6396,43613.0
2016-08-09 10:40:00,74.74,74.79,74.71,74.71,54682.0,50.6329,50.6667,50.6125,50.6125,54682.0
2016-08-09 10:45:00,74.72,74.74,74.69,74.74,58192.0,50.6193,50.6329,50.599,50.6329,58192.0
2016-08-09 10:50:00,74.74,74.89,74.74,74.88,75167.0,50.6329,50.7345,50.6329,50.7277,75167.0
2016-08-09 10:55:00,74.88,74.92,74.87,74.9,54957.0,50.7277,50.7548,50.7209,50.7413,54957.0
2016-08-09 11:00:00,74.89,74.9,74.85,74.88,85242.0,50.7345,50.7413,50.7074,50.7277,85242.0
2016-08-09 11:05:00,74.88,74.98,74.85,74.96,58802.0,50.7277,50.7955,50.7074,50.7819,58802.0
2016-08-09 11:10:00,74.96,74.97,74.87,74.89,55983.0,50.7819,50.7887,50.7209,50.7345,55983.0
2016-08-09 11:15:00,74.88,74.89,74.75,74.76,67236.0,50.7277,50.7345,50.6396,50.6464,67236.0
2016-08-09 11:20:00,74.77,74.79,74.72,74.74,51722.0,50.6532,50.6667,50.6193,50.6329,51722.0
2016-08-09 11:25:00,74.75,74.78,74.7,74.72,20225.0,50.6396,50.66,50.6058,50.6193,20225.0
2016-08-09 11:30:00,74.71,74.77,74.69,74.69,35796.0,50.6125,50.6532,50.599,50.599,35796.0
2016-08-09 11:35:00,74.7,74.73,74.67,74.7,57730.0,50.6058,50.6261,50.5854,50.6058,57730.0
2016-08-09 11:40:00,74.69,74.7,74.63,74.7,55705.0,50.599,50.6058,50.5583,50.6058,55705.0
2016-08-09 11:45:00,74.7,74.7,74.57,74.59,72169.0,50.6058,50.6058,50.5177,50.5312,72169.0
2016-08-09 11:50:00,74.59,74.63,74.55,74.6,86438.0,50.5312,50.5583,50.5042,50.538,86438.0
2016-08-09 11:55:00,74.59,74.66,74.57,74.61,80364.0,50.5312,50.5787,50.5177,50.5448,80364.0
2016-08-09 12:00:00,74.6,74.61,74.55,74.56,59111.0,50.538,50.5448,50.5042,50.5109,59111.0
2016-08-09 12:05:00,74.55,74.6,74.54,74.57,51753.0,50.5042,50.538,50.4974,50.5177,51753.0
2016-08-09 12:10:00,74.56,74.59,74.54,74.59,30311.0,50.5109,50.5312,50.4974,50.5312,30311.0
2016-08-09 12:15:00,74.59,74.62,74.52,74.59,126290.0,50.5312,50.5516,50.4838,50.5312,126290.0
2016-08-09 12:20:00,74.59,74.62,74.55,74.55,48165.0,50.5312,50.5516,50.5042,50.5042,48165.0
2016-08-09 12:25:00,74.55,74.58,74.54,74.57,34063.0,50.5042,50.5245,50.4974,50.5177,34063.0
2016-08-09 12:30:00,74.58,74.58,74.47,74.49,44754.0,50.5245,50.5245,50.45,50.4635,44754.0
2016-08-09 12:35:00,74.5,74.51,74.47,74.5,83710.0,50.4703,50.4771,50.45,50.4703,83710.0
2016-08-09 12:40:00,74.5,74.51,74.44,74.47,45612.0,50.4703,50.4771,50.4296,50.45,45612.0
2016-08-09 12:45:00,74.48,74.49,74.42,74.45,30572.0,50.4567,50.4635,50.4161,50.4364,30572.0
2016-08-09 12:50:00,74.45,74.45,74.39,74.4,33337.0,50.4364,50.4364,50.3958,50.4025,33337.0
2016-08-09 12:55:00,74.39,74.41,74.34,74.39,49514.0,50.3958,50.4093,50.3619,50.3958,49514.0
2016-08-09 13:00:00,74.39,74.41,74.36,74.39,50741.0,50.3958,50.4093,50.3754,50.3958,50741.0
2016-08-09 13:05:00,74.39,74.41,74.37,74.4,43858.0,50.3958,50.4093,50.3822,50.4025,43858.0
2016-08-09 13:10:00,74.41,74.46,74.41,74.44,50696.0,50.4093,50.4432,50.4093,50.4296,50696.0
2016-08-09 13:15:00,74.45,74.45,74.39,74.42,63636.0,50.4364,50.4364,50.3958,50.4161,63636.0
2016-08-09 13:20:00,74.44,74.46,74.43,74.45,50522.0,50.4296,50.4432,50.4229,50.4364,50522.0
2016-08-09 13:25:00,74.46,74.47,74.39,74.42,46688.0,50.4432,50.45,50.3958,50.4161,46688.0
2016-08-09 13:30:00,74.42,74.42,74.37,74.37,48611.0,50.4161,50.4161,50.3822,50.3822,48611.0
2016-08-09 13:35:00,74.37,74.38,74.29,74.29,54139.0,50.3822,50.389,50.328,50.328,54139.0
2016-08-09 13:40:00,74.3,74.32,74.27,74.28,64105.0,50.3348,50.3483,50.3145,50.3212,64105.0
2016-08-09 13:45:00,74.28,74.28,74.19,74.2,82915.0,50.3212,50.3212,50.2603,50.267,82915.0
2016-08-09 13:50:00,74.2,74.22,74.12,74.22,155320.0,50.267,50.2806,50.2128,50.2806,155320.0
2016-08-09 13:55:00,74.21,74.27,74.1,74.26,173158.0,50.2738,50.3145,50.1993,50.3077,173158.0
2016-08-09 14:00:00,74.26,74.33,74.22,74.23,93934.0,50.3077,50.3551,50.2806,50.2874,93934.0
2016-08-09 14:05:00,74.24,74.29,74.22,74.25,78956.0,50.2941,50.328,50.2806,50.3009,78956.0
2016-08-09 14:10:00,74.26,74.38,74.25,74.35,69515.0,50.3077,50.389,50.3009,50.3687,69515.0
2016-08-09 14:15:00,74.34,74.42,74.34,74.39,78432.0,50.3619,50.4161,50.3619,50.3958,78432.0
2016-08-09 14:20:00,74.39,74.45,74.39,74.45,36002.0,50.3958,50.4364,50.3958,50.4364,36002.0
2016-08-09 14:25:00,74.45,74.46,74.36,74.4,55268.0,50.4364,50.4432,50.3754,50.4025,55268.0
2016-08-09 14:30:00,74.4,74.41,74.26,74.27,91214.0,50.4025,50.4093,50.3077,50.3145,91214.0
2016-08-09 14:35:00,74.28,74.31,74.25,74.27,54596.0,50.3212,50.3416,50.3009,50.3145,54596.0
2016-08-09 14:40:00,74.27,74.36,74.26,74.36,89433.0,50.3145,50.3754,50.3077,50.3754,89433.0
2016-08-09 14:45:00,74.36,74.4,74.34,74.39,79347.0,50.3754,50.4025,50.3619,50.3958,79347.0
2016-08-09 14:50:00,74.39,74.43,74.38,74.42,61688.0,50.3958,50.4229,50.389,50.4161,61688.0
2016-08-09 14:55:00,74.42,74.51,74.42,74.5,85602.0,50.4161,50.4771,50.4161,50.4703,85602.0
2016-08-09 15:00:00,74.5,74.68,74.5,74.67,112724.0,50.4703,50.5922,50.4703,50.5854,112724.0
2016-08-09 15:05:00,74.67,74.78,74.67,74.77,123691.0,50.5854,50.66,50.5854,50.6532,123691.0
2016-08-09 15:10:00,74.78,74.83,74.77,74.82,111545.0,50.66,50.6938,50.6532,50.6871,111545.0
2016-08-09 15:15:00,74.81,74.87,74.81,74.85,100254.0,50.6803,50.7209,50.6803,50.7074,100254.0
2016-08-09 15:20:00,74.85,74.98,74.85,74.95,106612.0,50.7074,50.7955,50.7074,50.7751,106612.0
2016-08-09 15:25:00,74.95,74.98,74.86,74.98,90407.0,50.7751,50.7955,50.7142,50.7955,90407.0
2016-08-09 15:30:00,74.98,75.0,74.87,74.91,108984.0,50.7955,50.809,50.7209,50.748,108984.0
2016-08-09 15:35:00,74.91,74.97,74.88,74.94,85659.0,50.748,50.7887,50.7277,50.7684,85659.0
2016-08-09 15:40:00,74.93,74.95,74.88,74.89,277753.0,50.7616,50.7751,50.7277,50.7345,277753.0
2016-08-09 15:45:00,74.89,74.93,74.79,74.81,221950.0,50.7345,50.7616,50.6667,50.6803,221950.0
2016-08-09 15:50:00,74.81,74.87,74.79,74.83,263196.0,50.6803,50.7209,50.6667,50.6938,263196.0
2016-08-09 15:55:00,74.83,74.84,74.72,74.73,633564.0,50.6938,50.7006,50.6193,50.6261,633564.0
2016-08-10 09:30:00,75.01,75.37,74.98,75.22,186902.0,50.8158,51.0597,50.7955,50.958,186902.0
2016-08-10 09:35:00,75.22,75.23,75.06,75.08,103682.0,50.958,50.9648,50.8497,50.8632,103682.0
2016-08-10 09:40:00,75.07,75.12,74.98,75.1,112038.0,50.8564,50.8903,50.7955,50.8768,112038.0
2016-08-10 09:45:00,75.09,75.27,75.09,75.14,73401.0,50.87,50.9919,50.87,50.9038,73401.0
2016-08-10 09:50:00,75.14,75.14,75.03,75.07,46579.0,50.9038,50.9038,50.8293,50.8564,46579.0
2016-08-10 09:55:00,75.07,75.07,74.94,74.98,60969.0,50.8564,50.8564,50.7684,50.7955,60969.0
2016-08-10 10:00:00,75.0,75.02,74.94,74.96,54506.0,50.809,50.8226,50.7684,50.7819,54506.0
2016-08-10 10:05:00,74.96,75.03,74.93,74.97,88328.0,50.7819,50.8293,50.7616,50.7887,88328.0
2016-08-10 10:10:00,74.96,75.09,74.94,75.05,67884.0,50.7819,50.87,50.7684,50.8429,67884.0
2016-08-10 10:15:00,75.05,75.11,75.03,75.06,47766.0,50.8429,50.8835,50.8293,50.8497,47766.0
2016-08-10 10:20:00,75.06,75.1,74.97,75.1,65925.0,50.8497,50.8768,50.7887,50.8768,65925.0
2016-08-10 10:25:00,75.1,75.15,75.01,75.06,51299.0,50.8768,50.9106,50.8158,50.8497,51299.0
2016-08-10 10:30:00,75.07,75.11,75.04,75.06,45007.0,50.8564,50.8835,50.8361,50.8497,45007.0
2016-08-10 10:35:00,75.07,75.08,74.97,74.98,63942.0,50.8564,50.8632,50.7887,50.7955,63942.0
2016-08-10 10:40:00,74.98,75.0,74.91,74.95,47835.0,50.7955,50.809,50.748,50.7751,47835.0
2016-08-10 10:45:00,74.95,75.03,74.95,75.0,68696.0,50.7751,50.8293,50.7751,50.809,68696.0
2016-08-10 10:50:00,75.0,75.02,74.98,75.0,22287.0,50.809,50.8226,50.7955,50.809,22287.0
2016-08-10 10:55:00,75.0,75.01,74.93,75.01,27035.0,50.809,50.8158,50.7616,50.8158,27035.0
2016-08-10 11:00:00,75.0,75.02,74.97,74.97,50697.0,50.809,50.8226,50.7887,50.7887,50697.0
2016-08-10 11:05:00,74.98,74.99,74.93,74.94,33003.0,50.7955,50.8022,50.7616,50.7684,33003.0
2016-08-10 11:10:00,74.94,74.96,74.93,74.95,29000.0,50.7684,50.7819,50.7616,50.7751,29000.0
2016-08-10 11:15:00,74.96,74.96,74.89,74.93,19081.0,50.7819,50.7819,50.7345,50.7616,19081.0
2016-08-10 11:20:00,74.94,74.95,74.88,74.9,19224.0,50.7684,50.7751,50.7277,50.7413,19224.0
2016-08-10 11:25:00,74.9,74.91,74.86,74.88,20501.0,50.7413,50.748,50.7142,50.7277,20501.0
2016-08-10 11:30:00,74.88,74.89,74.84,74.86,24691.0,50.7277,50.7345,50.7006,50.7142,24691.0
2016-08-10 11:35:00,74.87,74.89,74.83,74.84,23386.0,50.7209,50.7345,50.6938,50.7006,23386.0
2016-08-10 11:40:00,74.84,74.93,74.84,74.93,17525.0,50.7006,50.7616,50.7006,50.7616,17525.0
2016-08-10 11:45:00,74.94,74.98,74.92,74.92,17227.0,50.7684,50.7955,50.7548,50.7548,17227.0
2016-08-10 11:50:00,74.92,74.93,74.88,74.9,17143.0,50.7548,50.7616,50.7277,50.7413,17143.0
2016-08-10 11:55:00,74.9,74.98,74.9,74.98,17846.0,50.7413,50.7955,50.7413,50.7955,17846.0
2016-08-10 12:00:00,74.97,74.97,74.9,74.92,14213.0,50.7887,50.7887,50.7413,50.7548,14213.0
2016-08-10 12:05:00,74.93,74.95,74.9,74.92,23849.0,50.7616,50.7751,50.7413,50.7548,23849.0
2016-08-10 12:10:00,74.92,74.92,74.85,74.91,26673.0,50.7548,50.7548,50.7074,50.748,26673.0
2016-08-10 12:15:00,74.91,74.98,74.9,74.96,34175.0,50.748,50.7955,50.7413,50.7819,34175.0
2016-08-10 12:20:00,74.97,74.97,74.85,74.86,61963.0,50.7887,50.7887,50.7074,50.7142,61963.0
2016-08-10 12:25:00,74.87,74.87,74.8,74.85,43928.0,50.7209,50.7209,50.6735,50.7074,43928.0
2016-08-10 12:30:00,74.85,74.85,74.78,74.79,28111.0,50.7074,50.7074,50.66,50.6667,28111.0
2016-08-10 12:35:00,74.79,74.86,74.79,74.86,19951.0,50.6667,50.7142,50.6667,50.7142,19951.0
2016-08-10 12:40:00,74.85,74.85,74.81,74.85,29594.0,50.7074,50.7074,50.6803,50.7074,29594.0
2016-08-10 12:45:00,74.85,74.87,74.84,74.85,14250.0,50.7074,50.7209,50.7006,50.7074,14250.0
2016-08-10 12:50:00,74.85,74.86,74.83,74.86,19247.0,50.7074,50.7142,50.6938,50.7142,19247.0
2016-08-10 12:55:00,74.85,74.87,74.82,74.87,25995.0,50.7074,50.7209,50.6871,50.7209,25995.0
2016-08-10 13:00:00,74.86,74.87,74.83,74.85,65953.0,50.7142,50.7209,50.6938,50.7074,65953.0
2016-08-10 13:05:00,74.84,74.85,74.84,74.84,11509.0,50.7006,50.7074,50.7006,50.7006,11509.0
2016-08-10 13:10:00,74.84,74.85,74.81,74.81,45329.0,50.7006,50.7074,50.6803,50.6803,45329.0
2016-08-10 13:15:00,74.82,74.84,74.8,74.84,17625.0,50.6871,50.7006,50.6735,50.7006,17625.0
2016-08-10 13:20:00,74.84,74.85,74.81,74.84,17957.0,50.7006,50.7074,50.6803,50.7006,17957.0
2016-08-10 13:25:00,74.85,74.86,74.83,74.84,16718.0,50.7074,50.7142,50.6938,50.7006,16718.0
2016-08-10 13:30:00,74.84,74.85,74.82,74.85,16861.0,50.7006,50.7074,50.6871,50.7074,16861.0
2016-08-10 13:35:00,74.85,74.9,74.83,74.88,45836.0,50.7074,50.7413,50.6938,50.7277,45836.0
2016-08-10 13:40:00,74.88,74.92,74.88,74.92,18824.0,50.7277,50.7548,50.7277,50.7548,18824.0
2016-08-10 13:45:00,74.92,74.94,74.83,74.83,28317.0,50.7548,50.7684,50.6938,50.6938,28317.0
2016-08-10 13:50:00,74.83,74.89,74.82,74.87,25344.0,50.6938,50.7345,50.6871,50.7209,25344.0
2016-08-10 13:55:00,74.87,74.89,74.82,74.83,27529.0,50.7209,50.7345,50.6871,50.6938,27529.0
2016-08-10 14:00:00,74.83,74.9,74.82,74.89,19678.0,50.6938,50.7413,50.6871,50.7345,19678.0
2016-08-10 14:05:00,74.89,74.9,74.83,74.84,47287.0,50.7345,50.7413,50.6938,50.7006,47287.0
2016-08-10 14:10:00,74.86,74.94,74.86,74.87,25463.0,50.7142,50.7684,50.7142,50.7209,25463.0
2016-08-10 14:15:00,74.87,74.89,74.86,74.88,25250.0,50.7209,50.7345,50.7142,50.7277,25250.0
2016-08-10 14:20:00,74.87,74.89,74.85,74.89,17132.0,50.7209,50.7345,50.7074,50.7345,17132.0
2016-08-10 14:25:00,74.89,74.89,74.82,74.83,31322.0,50.7345,50.7345,50.6871,50.6938,31322.0
2016-08-10 14:30:00,74.82,74.84,74.78,74.79,79507.0,50.6871,50.7006,50.66,50.6667,79507.0
2016-08-10 14:35:00,74.78,74.81,74.78,74.8,34634.0,50.66,50.6803,50.66,50.6735,34634.0
2016-08-10 14:40:00,74.8,74.81,74.73,74.75,446801.0,50.6735,50.6803,50.6261,50.6396,446801.0
2016-08-10 14:45:00,74.76,74.81,74.71,74.77,283631.0,50.6464,50.6803,50.6125,50.6532,283631.0
2016-08-10 14:50:00,74.78,74.82,74.76,74.78,37055.0,50.66,50.6871,50.6464,50.66,37055.0
2016-08-10 14:55:00,74.78,74.83,74.77,74.82,29677.0,50.66,50.6938,50.6532,50.6871,29677.0
2016-08-10 15:00:00,74.83,74.87,74.82,74.85,30979.0,50.6938,50.7209,50.6871,50.7074,30979.0
2016-08-10 15:05:00,74.84,74.86,74.84,74.86,30266.0,50.7006,50.7142,50.7006,50.7142,30266.0
2016-08-10 15:10:00,74.86,74.87,74.85,74.86,29583.0,50.7142,50.7209,50.7074,50.7142,29583.0
2016-08-10 15:15:00,74.86,74.91,74.84,74.9,38047.0,50.7142,50.748,50.7006,50.7413,38047.0
2016-08-10 15:20:00,74.9,74.91,74.88,74.91,60249.0,50.7413,50.748,50.7277,50.748,60249.0
2016-08-10 15:25:00,74.91,74.94,74.9,74.93,43567.0,50.748,50.7684,50.7413,50.7616,43567.0
2016-08-10 15:30:00,74.93,75.0,74.92,74.98,70026.0,50.7616,50.809,50.7548,50.7955,70026.0
2016-08-10 15:35:00,74.99,75.03,74.97,75.0,42133.0,50.8022,50.8293,50.7887,50.809,42133.0
2016-08-10 15:40:00,75.01,75.1,75.0,75.03,53551.0,50.8158,50.8768,50.809,50.8293,53551.0
2016-08-10 15:45:00,75.02,75.02,74.91,74.92,89058.0,50.8226,50.8226,50.748,50.7548,89058.0
2016-08-10 15:50:00,74.92,74.94,74.88,74.94,163751.0,50.7548,50.7684,50.7277,50.7684,163751.0
2016-08-10 15:55:00,74.93,75.0,74.92,74.99,359787.0,50.7616,50.809,50.7548,50.8022,359787.0
2016-08-11 09:30:00,75.09,75.24,74.96,74.99,52657.0,50.87,50.9716,50.7819,50.8022,52657.0
2016-08-11 09:35:00,74.99,75.12,74.88,75.06,22168.0,50.8022,50.8903,50.7277,50.8497,22168.0
2016-08-11 09:40:00,75.04,75.11,74.94,75.08,23852.0,50.8361,50.8835,50.7684,50.8632,23852.0
2016-08-11 09:45:00,75.07,75.11,74.99,75.07,36226.0,50.8564,50.8835,50.8022,50.8564,36226.0
2016-08-11 09:50:00,75.05,75.13,75.02,75.05,77707.0,50.8429,50.8971,50.8226,50.8429,77707.0
2016-08-11 09:55:00,75.05,75.21,75.04,75.18,31374.0,50.8429,50.9513,50.8361,50.9309,31374.0
2016-08-11 10:00:00,75.17,75.18,75.12,75.15,18355.0,50.9242,50.9309,50.8903,50.9106,18355.0
2016-08-11 10:05:00,75.16,75.17,75.07,75.07,27262.0,50.9174,50.9242,50.8564,50.8564,27262.0
2016-08-11 10:10:00,75.08,75.16,75.05,75.15,28603.0,50.8632,50.9174,50.8429,50.9106,28603.0
2016-08-11 10:15:00,75.15,75.25,75.12,75.25,31809.0,50.9106,50.9784,50.8903,50.9784,31809.0
2016-08-11 10:20:00,75.25,75.29,75.21,75.24,46264.0,50.9784,51.0055,50.9513,50.9716,46264.0
2016-08-11 10:25:00,75.24,75.24,75.14,75.19,28236.0,50.9716,50.9716,50.9038,50.9377,28236.0
2016-08-11 10:30:00,75.2,75.26,75.2,75.24,26330.0,50.9445,50.9851,50.9445,50.9716,26330.0
2016-08-11 10:35:00,75.24,75.31,75.23,75.25,33626.0,50.9716,51.019,50.9648,50.9784,33626.0
2016-08-11 10:40:00,75.25,75.29,75.24,75.24,33401.0,50.9784,51.0055,50.9716,50.9716,33401.0
2016-08-11 10:45:00,75.24,75.42,75.23,75.42,70192.0,50.9716,51.0935,50.9648,51.0935,70192.0
2016-08-11 10:50:00,75.41,75.46,75.38,75.42,74356.0,51.0868,51.1206,51.0664,51.0935,74356.0
2016-08-11 10:55:00,75.42,75.43,75.3,75.3,31218.0,51.0935,51.1003,51.0122,51.0122,31218.0
2016-08-11 11:00:00,75.31,75.39,75.31,75.37,37524.0,51.019,51.0732,51.019,51.0597,37524.0
2016-08-11 11:05:00,75.37,75.38,75.31,75.36,34816.0,51.0597,51.0664,51.019,51.0529,34816.0
2016-08-11 11:10:00,75.36,75.44,75.33,75.35,21599.0,51.0529,51.1071,51.0326,51.0461,21599.0
2016-08-11 11:15:00,75.36,75.47,75.35,75.44,14464.0,51.0529,51.1274,51.0461,51.1071,14464.0
2016-08-11 11:20:00,75.45,75.54,75.45,75.52,57167.0,51.1139,51.1748,51.1139,51.1613,57167.0
2016-08-11 11:25:00,75.52,75.55,75.46,75.49,61839.0,51.1613,51.1816,51.1206,51.141,61839.0
2016-08-11 11:30:00,75.5,75.54,75.47,75.54,47538.0,51.1477,51.1748,51.1274,51.1748,47538.0
2016-08-11 11:35:00,75.54,75.54,75.5,75.51,29378.0,51.1748,51.1748,51.1477,51.1545,29378.0
2016-08-11 11:40:00,75.5,75.51,75.44,75.46,28149.0,51.1477,51.1545,51.1071,51.1206,28149.0
2016-08-11 11:45:00,75.45,75.46,75.4,75.42,15597.0,51.1139,51.1206,51.08,51.0935,15597.0
2016-08-11 11:50:00,75.42,75.44,75.4,75.41,25391.0,51.0935,51.1071,51.08,51.0868,25391.0
2016-08-11 11:55:00,75.42,75.49,75.4,75.44,17676.0,51.0935,51.141,51.08,51.1071,17676.0
2016-08-11 12:00:00,75.44,75.49,75.44,75.48,8476.0,51.1071,51.141,51.1071,51.1342,8476.0
2016-08-11 12:05:00,75.48,75.52,75.46,75.51,10814.0,51.1342,51.1613,51.1206,51.1545,10814.0
2016-08-11 12:10:00,75.52,75.53,75.49,75.52,24519.0,51.1613,51.1681,51.141,51.1613,24519.0
2016-08-11 12:15:00,75.52,75.56,75.51,75.53,16746.0,51.1613,51.1884,51.1545,51.1681,16746.0
2016-08-11 12:20:00,75.54,75.54,75.48,75.5,31024.0,51.1748,51.1748,51.1342,51.1477,31024.0
2016-08-11 12:25:00,75.49,75.5,75.43,75.43,39823.0,51.141,51.1477,51.1003,51.1003,39823.0
2016-08-11 12:30:00,75.42,75.43,75.34,75.34,79792.0,51.0935,51.1003,51.0393,51.0393,79792.0
2016-08-11 12:35:00,75.35,75.39,75.33,75.34,82427.0,51.0461,51.0732,51.0326,51.0393,82427.0
2016-08-11 12:40:00,75.35,75.36,75.28,75.31,46906.0,51.0461,51.0529,50.9987,51.019,46906.0
2016-08-11 12:45:00,75.31,75.32,75.28,75.29,12786.0,51.019,51.0258,50.9987,51.0055,12786.0
2016-08-11 12:50:00,75.29,75.3,75.25,75.26,12586.0,51.0055,51.0122,50.9784,50.9851,12586.0
2016-08-11 12:55:00,75.26,75.27,75.25,75.25,10329.0,50.9851,50.9919,50.9784,50.9784,10329.0
2016-08-11 13:00:00,75.25,75.26,75.23,75.24,20463.0,50.9784,50.9851,50.9648,50.9716,20463.0
2016-08-11 13:05:00,75.23,75.24,75.18,75.18,9693.0,50.9648,50.9716,50.9309,50.9309,9693.0
2016-08-11 13:10:00,75.18,75.21,75.16,75.17,40042.0,50.9309,50.9513,50.9174,50.9242,40042.0
2016-08-11 13:15:00,75.17,75.18,75.14,75.17,7959.0,50.9242,50.9309,50.9038,50.9242,7959.0
2016-08-11 13:20:00,75.16,75.17,75.13,75.14,8770.0,50.9174,50.9242,50.8971,50.9038,8770.0
2016-08-11 13:25:00,75.13,75.15,75.12,75.13,13503.0,50.8971,50.9106,50.8903,50.8971,13503.0
2016-08-11 13:30:00,75.13,75.14,75.1,75.12,10545.0,50.8971,50.9038,50.8768,50.8903,10545.0
2016-08-11 13:35:00,75.13,75.2,75.12,75.19,6948.0,50.8971,50.9445,50.8903,50.9377,6948.0
2016-08-11 13:40:00,75.19,75.24,75.17,75.23,9504.0,50.9377,50.9716,50.9242,50.9648,9504.0
2016-08-11 13:45:00,75.23,75.25,75.22,75.24,9390.0,50.9648,50.9784,50.958,50.9716,9390.0
2016-08-11 13:50:00,75.24,75.3,75.23,75.26,12476.0,50.9716,51.0122,50.9648,50.9851,12476.0
2016-08-11 13:55:00,75.27,75.34,75.26,75.34,25070.0,50.9919,51.0393,50.9851,51.0393,25070.0
2016-08-11 14:00:00,75.34,75.35,75.28,75.31,34176.0,51.0393,51.0461,50.9987,51.019,34176.0
2016-08-11 14:05:00,75.31,75.36,75.31,75.36,8589.0,51.019,51.0529,51.019,51.0529,8589.0
2016-08-11 14:10:00,75.36,75.4,75.36,75.4,14039.0,51.0529,51.08,51.0529,51.08,14039.0
2016-08-11 14:15:00,75.4,75.42,75.38,75.4,27766.0,51.08,51.0935,51.0664,51.08,27766.0
2016-08-11 14:20:00,75.4,75.42,75.39,75.4,18101.0,51.08,51.0935,51.0732,51.08,18101.0
2016-08-11 14:25:00,75.4,75.41,75.38,75.4,14277.0,51.08,51.0868,51.0664,51.08,14277.0
2016-08-11 14:30:00,75.4,75.41,75.38,75.39,15061.0,51.08,51.0868,51.0664,51.0732,15061.0
2016-08-11 14:35:00,75.4,75.44,75.39,75.42,18177.0,51.08,51.1071,51.0732,51.0935,18177.0
2016-08-11 14:40:00,75.42,75.43,75.38,75.41,10052.0,51.0935,51.1003,51.0664,51.0868,10052.0
2016-08-11 14:45:00,75.41,75.42,75.38,75.39,10464.0,51.0868,51.0935,51.0664,51.0732,10464.0
2016-08-11 14:50:00,75.39,75.43,75.35,75.41,19710.0,51.0732,51.1003,51.0461,51.0868,19710.0
2016-08-11 14:55:00,75.4,75.4,75.33,75.39,17327.0,51.08,51.08,51.0326,51.0732,17327.0
2016-08-11 15:00:00,75.39,75.44,75.38,75.41,20766.0,51.0732,51.1071,51.0664,51.0868,20766.0
2016-08-11 15:05:00,75.4,75.42,75.38,75.41,26984.0,51.08,51.0935,51.0664,51.0868,26984.0
2016-08-11 15:10:00,75.41,75.42,75.4,75.41,16250.0,51.0868,51.0935,51.08,51.0868,16250.0
2016-08-11 15:15:00,75.4,75.41,75.38,75.41,26010.0,51.08,51.0868,51.0664,51.0868,26010.0
2016-08-11 15:20:00,75.41,75.42,75.39,75.41,15815.0,51.0868,51.0935,51.0732,51.0868,15815.0
2016-08-11 15:25:00,75.42,75.45,75.39,75.44,47340.0,51.0935,51.1139,51.0732,51.1071,47340.0
2016-08-11 15:30:00,75.45,75.48,75.4,75.47,36242.0,51.1139,51.1342,51.08,51.1274,36242.0
2016-08-11 15:35:00,75.48,75.49,75.42,75.48,58882.0,51.1342,51.141,51.0935,51.1342,58882.0
2016-08-11 15:40:00,75.48,75.51,75.47,75.48,108125.0,51.1342,51.1545,51.1274,51.1342,108125.0
2016-08-11 15:45:00,75.48,75.49,75.45,75.45,73318.0,51.1342,51.141,51.1139,51.1139,73318.0
2016-08-11 15:50:00,75.45,75.46,75.38,75.41,100346.0,51.1139,51.1206,51.0664,51.0868,100346.0
2016-08-11 15:55:00,75.41,75.44,75.39,75.39,331782.0,51.0868,51.1071,51.0732,51.0732,331782.0
2016-08-12 09:30:00,75.78,75.97,75.51,75.84,55796.0,51.3374,51.4661,51.1545,51.3781,55796.0
2016-08-12 09:35:00,75.8,75.9,75.78,75.85,26927.0,51.351,51.4187,51.3374,51.3848,26927.0
2016-08-12 09:40:00,75.85,75.92,75.78,75.87,37357.0,51.3848,51.4323,51.3374,51.3984,37357.0
2016-08-12 09:45:00,75.88,76.0,75.83,75.9,55350.0,51.4052,51.4865,51.3713,51.4187,55350.0
2016-08-12 09:50:00,75.89,75.9,75.83,75.84,22824.0,51.4119,51.4187,51.3713,51.3781,22824.0
2016-08-12 09:55:00,75.85,75.92,75.78,75.9,32168.0,51.3848,51.4323,51.3374,51.4187,32168.0
2016-08-12 10:00:00,75.91,76.06,75.9,75.98,69629.0,51.4255,51.5271,51.4187,51.4729,69629.0
2016-08-12 10:05:00,76.0,76.19,75.98,76.1,34817.0,51.4865,51.6152,51.4729,51.5542,34817.0
2016-08-12 10:10:00,76.11,76.13,76.03,76.12,21403.0,51.561,51.5745,51.5068,51.5678,21403.0
2016-08-12 10:15:00,76.13,76.17,76.09,76.15,30134.0,51.5745,51.6016,51.5474,51.5881,30134.0
2016-08-12 10:20:00,76.14,76.28,76.12,76.28,40982.0,51.5813,51.6761,51.5678,51.6761,40982.0
2016-08-12 10:25:00,76.27,76.34,76.23,76.29,62885.0,51.6694,51.7168,51.6423,51.6829,62885.0
2016-08-12 10:30:00,76.29,76.33,76.24,76.31,38476.0,51.6829,51.71,51.649,51.6965,38476.0
2016-08-12 10:35:00,76.3,76.35,76.25,76.25,27323.0,51.6897,51.7236,51.6558,51.6558,27323.0
2016-08-12 10:40:00,76.24,76.26,76.18,76.19,27122.0,51.649,51.6626,51.6084,51.6152,27122.0
2016-08-12 10:45:00,76.19,76.29,76.19,76.29,37049.0,51.6152,51.6829,51.6152,51.6829,37049.0
2016-08-12 10:50:00,76.31,76.42,76.31,76.42,56181.0,51.6965,51.771,51.6965,51.771,56181.0
2016-08-12 10:55:00,76.43,76.56,76.2,76.53,169633.0,51.7778,51.8658,51.6219,51.8455,169633.0
2016-08-12 11:00:00,76.53,76.6,76.52,76.6,36198.0,51.8455,51.8929,51.8387,51.8929,36198.0
2016-08-12 11:05:00,76.59,76.6,76.52,76.56,84590.0,51.8862,51.8929,51.8387,51.8658,84590.0
2016-08-12 11:10:00,76.55,76.56,76.49,76.54,65591.0,51.8591,51.8658,51.8184,51.8523,65591.0
2016-08-12 11:15:00,76.54,76.57,76.51,76.55,26716.0,51.8523,51.8726,51.832,51.8591,26716.0
2016-08-12 11:20:00,76.54,76.56,76.5,76.55,44670.0,51.8523,51.8658,51.8252,51.8591,44670.0
2016-08-12 11:25:00,76.55,76.61,76.54,76.57,23645.0,51.8591,51.8997,51.8523,51.8726,23645.0
2016-08-12 11:30:00,76.56,76.57,76.49,76.52,52710.0,51.8658,51.8726,51.8184,51.8387,52710.0
2016-08-12 11:35:00,76.53,76.57,76.52,76.55,18227.0,51.8455,51.8726,51.8387,51.8591,18227.0
2016-08-12 11:40:00,76.55,76.6,76.55,76.59,21054.0,51.8591,51.8929,51.8591,51.8862,21054.0
2016-08-12 11:45:00,76.58,76.59,76.45,76.46,34666.0,51.8794,51.8862,51.7913,51.7981,34666.0
2016-08-12 11:50:00,76.47,76.49,76.43,76.48,23424.0,51.8049,51.8184,51.7778,51.8116,23424.0
2016-08-12 11:55:00,76.48,76.55,76.47,76.55,28207.0,51.8116,51.8591,51.8049,51.8591,28207.0
2016-08-12 12:00:00,76.55,76.64,76.54,76.62,22860.0,51.8591,51.92,51.8523,51.9065,22860.0
2016-08-12 12:05:00,76.61,76.61,76.49,76.51,20810.0,51.8997,51.8997,51.8184,51.832,20810.0
2016-08-12 12:10:00,76.52,76.57,76.51,76.57,11899.0,51.8387,51.8726,51.832,51.8726,11899.0
2016-08-12 12:15:00,76.56,76.56,76.47,76.47,20728.0,51.8658,51.8658,51.8049,51.8049,20728.0
2016-08-12 12:20:00,76.47,76.5,76.44,76.48,13488.0,51.8049,51.8252,51.7845,51.8116,13488.0
2016-08-12 12:25:00,76.48,76.52,76.42,76.43,13147.0,51.8116,51.8387,51.771,51.7778,13147.0
2016-08-12 12:30:00,76.42,76.48,76.41,76.48,20937.0,51.771,51.8116,51.7642,51.8116,20937.0
2016-08-12 12:35:00,76.48,76.52,76.47,76.5,58877.0,51.8116,51.8387,51.8049,51.8252,58877.0
2016-08-12 12:40:00,76.5,76.5,76.46,76.48,31360.0,51.8252,51.8252,51.7981,51.8116,31360.0
2016-08-12 12:45:00,76.48,76.5,76.43,76.43,80251.0,51.8116,51.8252,51.7778,51.7778,80251.0
2016-08-12 12:50:00,76.42,76.43,76.29,76.31,24644.0,51.771,51.7778,51.6829,51.6965,24644.0
2016-08-12 12:55:00,76.32,76.39,76.31,76.35,47098.0,51.7032,51.7507,51.6965,51.7236,47098.0
2016-08-12 13:00:00,76.35,76.4,76.28,76.3,35275.0,51.7236,51.7574,51.6761,51.6897,35275.0
2016-08-12 13:05:00,76.29,76.3,76.19,76.24,16902.0,51.6829,51.6897,51.6152,51.649,16902.0
2016-08-12 13:10:00,76.25,76.25,76.14,76.15,17953.0,51.6558,51.6558,51.5813,51.5881,17953.0
2016-08-12 13:15:00,76.16,76.18,76.09,76.1,15731.0,51.5949,51.6084,51.5474,51.5542,15731.0
2016-08-12 13:20:00,76.11,76.14,76.04,76.04,21820.0,51.561,51.5813,51.5136,51.5136,21820.0
2016-08-12 13:25:00,76.05,76.11,76.04,76.1,36157.0,51.5203,51.561,51.5136,51.5542,36157.0
2016-08-12 13:30:00,76.1,76.15,76.1,76.15,20691.0,51.5542,51.5881,51.5542,51.5881,20691.0
2016-08-12 13:35:00,76.15,76.24,76.14,76.23,60521.0,51.5881,51.649,51.5813,51.6423,60521.0
2016-08-12 13:40:00,76.24,76.27,76.22,76.27,21279.0,51.649,51.6694,51.6355,51.6694,21279.0
2016-08-12 13:45:00,76.27,76.28,76.24,76.25,66686.0,51.6694,51.6761,51.649,51.6558,66686.0
2016-08-12 13:50:00,76.25,76.33,76.24,76.33,31335.0,51.6558,51.71,51.649,51.71,31335.0
2016-08-12 13:55:00,76.33,76.34,76.31,76.33,82736.0,51.71,51.7168,51.6965,51.71,82736.0
2016-08-12 14:00:00,76.34,76.34,76.09,76.09,37010.0,51.7168,51.7168,51.5474,51.5474,37010.0
2016-08-12 14:05:00,76.09,76.17,76.05,76.17,19151.0,51.5474,51.6016,51.5203,51.6016,19151.0
2016-08-12 14:10:00,76.17,76.19,76.13,76.17,19718.0,51.6016,51.6152,51.5745,51.6016,19718.0
2016-08-12 14:15:00,76.17,76.17,76.12,76.14,36576.0,51.6016,51.6016,51.5678,51.5813,36576.0
2016-08-12 14:20:00,76.14,76.2,76.13,76.2,25311.0,51.5813,51.6219,51.5745,51.6219,25311.0
2016-08-12 14:25:00,76.2,76.2,76.13,76.15,11302.0,51.6219,51.6219,51.5745,51.5881,11302.0
2016-08-12 14:30:00,76.15,76.15,76.02,76.04,17813.0,51.5881,51.5881,51.5,51.5136,17813.0
2016-08-12 14:35:00,76.04,76.09,76.03,76.04,25257.0,51.5136,51.5474,51.5068,51.5136,25257.0
2016-08-12 14:40:00,76.05,76.09,76.02,76.03,20785.0,51.5203,51.5474,51.5,51.5068,20785.0
2016-08-12 14:45:00,76.03,76.05,75.99,76.01,20009.0,51.5068,51.5203,51.4797,51.4932,20009.0
2016-08-12 14:50:00,76.0,76.04,75.98,75.98,21339.0,51.4865,51.5136,51.4729,51.4729,21339.0
2016-08-12 14:55:00,75.98,76.02,75.96,76.01,10731.0,51.4729,51.5,51.4594,51.4932,10731.0
2016-08-12 15:00:00,76.01,76.05,76.0,76.02,20413.0,51.4932,51.5203,51.4865,51.5,20413.0
2016-08-12 15:05:00,76.01,76.06,75.97,76.03,20463.0,51.4932,51.5271,51.4661,51.5068,20463.0
2016-08-12 15:10:00,76.03,76.04,75.99,75.99,12006.0,51.5068,51.5136,51.4797,51.4797,12006.0
2016-08-12 15:15:00,75.98,76.0,75.93,75.98,29103.0,51.4729,51.4865,51.439,51.4729,29103.0
2016-08-12 15:20:00,75.99,75.99,75.96,75.97,18502.0,51.4797,51.4797,51.4594,51.4661,18502.0
2016-08-12 15:25:00,75.97,76.02,75.94,76.02,32577.0,51.4661,51.5,51.4458,51.5,32577.0
2016-08-12 15:30:00,76.02,76.06,75.99,76.03,32116.0,51.5,51.5271,51.4797,51.5068,32116.0
2016-08-12 15:35:00,76.03,76.06,76.01,76.03,37409.0,51.5068,51.5271,51.4932,51.5068,37409.0
2016-08-12 15:40:00,76.03,76.08,76.03,76.05,43802.0,51.5068,51.5407,51.5068,51.5203,43802.0
2016-08-12 15:45:00,76.06,76.07,76.0,76.0,46789.0,51.5271,51.5339,51.4865,51.4865,46789.0
2016-08-12 15:50:00,76.0,76.02,75.96,75.97,61327.0,51.4865,51.5,51.4594,51.4661,61327.0
2016-08-12 15:55:00,75.96,76.0,75.92,75.92,75136.0,51.4594,51.4865,51.4323,51.4323,75136.0
2016-08-15 09:30:00,75.81,76.33,75.78,75.79,41961.0,51.3577,51.71,51.3374,51.3442,41961.0
2016-08-15 09:35:00,75.87,76.17,75.83,75.95,46814.0,51.3984,51.6016,51.3713,51.4526,46814.0
2016-08-15 09:40:00,75.99,76.07,75.96,76.02,7690.0,51.4797,51.5339,51.4594,51.5,7690.0
2016-08-15 09:45:00,75.96,76.03,75.92,75.92,13324.0,51.4594,51.5068,51.4323,51.4323,13324.0
2016-08-15 09:50:00,75.92,75.98,75.83,75.86,33633.0,51.4323,51.4729,51.3713,51.3916,33633.0
2016-08-15 09:55:00,75.85,75.91,75.75,75.86,11621.0,51.3848,51.4255,51.3171,51.3916,11621.0
2016-08-15 10:00:00,75.86,75.9,75.68,75.69,15604.0,51.3916,51.4187,51.2697,51.2764,15604.0
2016-08-15 10:05:00,75.66,75.74,75.64,75.74,21749.0,51.2561,51.3103,51.2426,51.3103,21749.0
2016-08-15 10:10:00,75.78,75.85,75.74,75.75,43783.0,51.3374,51.3848,51.3103,51.3171,43783.0
2016-08-15 10:15:00,75.75,75.76,75.59,75.63,14998.0,51.3171,51.3239,51.2087,51.2358,14998.0
2016-08-15 10:20:00,75.61,75.64,75.56,75.59,6946.0,51.2223,51.2426,51.1884,51.2087,6946.0
2016-08-15 10:25:00,75.58,75.58,75.5,75.55,14340.0,51.2019,51.2019,51.1477,51.1816,14340.0
2016-08-15 10:30:00,75.56,75.64,75.56,75.61,13693.0,51.1884,51.2426,51.1884,51.2223,13693.0
2016-08-15 10:35:00,75.61,75.7,75.6,75.7,9644.0,51.2223,51.2832,51.2155,51.2832,9644.0
2016-08-15 10:40:00,75.7,75.81,75.69,75.81,12869.0,51.2832,51.3577,51.2764,51.3577,12869.0
2016-08-15 10:45:00,75.82,75.84,75.71,75.72,12625.0,51.3645,51.3781,51.29,51.2968,12625.0
2016-08-15 10:50:00,75.72,75.73,75.65,75.65,9467.0,51.2968,51.3035,51.2493,51.2493,9467.0
2016-08-15 10:55:00,75.66,75.7,75.66,75.67,8596.0,51.2561,51.2832,51.2561,51.2629,8596.0
2016-08-15 11:00:00,75.67,75.7,75.62,75.69,16291.0,51.2629,51.2832,51.229,51.2764,16291.0
2016-08-15 11:05:00,75.69,75.72,75.64,75.71,18050.0,51.2764,51.2968,51.2426,51.29,18050.0
2016-08-15 11:10:00,75.71,75.72,75.67,75.72,6806.0,51.29,51.2968,51.2629,51.2968,6806.0
2016-08-15 11:15:00,75.71,75.72,75.63,75.64,9244.0,51.29,51.2968,51.2358,51.2426,9244.0
2016-08-15 11:20:00,75.64,75.7,75.64,75.69,20230.0,51.2426,51.2832,51.2426,51.2764,20230.0
2016-08-15 11:25:00,75.68,75.75,75.62,75.75,14038.0,51.2697,51.3171,51.229,51.3171,14038.0
2016-08-15 11:30:00,75.75,75.76,75.73,75.73,13545.0,51.3171,51.3239,51.3035,51.3035,13545.0
2016-08-15 11:35:00,75.72,75.77,75.67,75.77,13624.0,51.2968,51.3306,51.2629,51.3306,13624.0
2016-08-15 11:40:00,75.77,75.79,75.75,75.77,7821.0,51.3306,51.3442,51.3171,51.3306,7821.0
2016-08-15 11:45:00,75.77,75.83,75.76,75.81,5958.0,51.3306,51.3713,51.3239,51.3577,5958.0
2016-08-15 11:50:00,75.81,75.82,75.76,75.81,4286.0,51.3577,51.3645,51.3239,51.3577,4286.0
2016-08-15 11:55:00,75.82,75.82,75.79,75.81,5961.0,51.3645,51.3645,51.3442,51.3577,5961.0
2016-08-15 12:00:00,75.81,75.86,75.81,75.84,6328.0,51.3577,51.3916,51.3577,51.3781,6328.0
2016-08-15 12:05:00,75.85,75.89,75.81,75.81,8095.0,51.3848,51.4119,51.3577,51.3577,8095.0
2016-08-15 12:10:00,75.81,75.84,75.81,75.81,6667.0,51.3577,51.3781,51.3577,51.3577,6667.0
2016-08-15 12:15:00,75.81,75.85,75.78,75.78,11379.0,51.3577,51.3848,51.3374,51.3374,11379.0
2016-08-15 12:20:00,75.78,75.8,75.77,75.77,6063.0,51.3374,51.351,51.3306,51.3306,6063.0
2016-08-15 12:25:00,75.77,75.81,75.77,75.81,12931.0,51.3306,51.3577,51.3306,51.3577,12931.0
2016-08-15 12:30:00,75.81,75.82,75.79,75.8,22407.0,51.3577,51.3645,51.3442,51.351,22407.0
2016-08-15 12:35:00,75.81,75.81,75.73,75.74,6144.0,51.3577,51.3577,51.3035,51.3103,6144.0
2016-08-15 12:40:00,75.74,75.75,75.67,75.67,11680.0,51.3103,51.3171,51.2629,51.2629,11680.0
2016-08-15 12:45:00,75.67,75.71,75.63,75.64,5118.0,51.2629,51.29,51.2358,51.2426,5118.0
2016-08-15 12:50:00,75.64,75.67,75.62,75.66,7201.0,51.2426,51.2629,51.229,51.2561,7201.0
2016-08-15 12:55:00,75.67,75.69,75.58,75.6,11425.0,51.2629,51.2764,51.2019,51.2155,11425.0
2016-08-15 13:00:00,75.59,75.61,75.51,75.52,11059.0,51.2087,51.2223,51.1545,51.1613,11059.0
2016-08-15 13:05:00,75.53,75.56,75.5,75.56,11547.0,51.1681,51.1884,51.1477,51.1884,11547.0
2016-08-15 13:10:00,75.55,75.55,75.48,75.53,7789.0,51.1816,51.1816,51.1342,51.1681,7789.0
2016-08-15 13:15:00,75.53,75.55,75.52,75.54,6128.0,51.1681,51.1816,51.1613,51.1748,6128.0
2016-08-15 13:20:00,75.53,75.53,75.48,75.5,6347.0,51.1681,51.1681,51.1342,51.1477,6347.0
2016-08-15 13:25:00,75.5,75.54,75.46,75.46,7928.0,51.1477,51.1748,51.1206,51.1206,7928.0
2016-08-15 13:30:00,75.47,75.49,75.45,75.48,7030.0,51.1274,51.141,51.1139,51.1342,7030.0
2016-08-15 13:35:00,75.47,75.48,75.42,75.44,16257.0,51.1274,51.1342,51.0935,51.1071,16257.0
2016-08-15 13:40:00,75.45,75.47,75.41,75.42,9335.0,51.1139,51.1274,51.0868,51.0935,9335.0
2016-08-15 13:45:00,75.4,75.43,75.38,75.42,19384.0,51.08,51.1003,51.0664,51.0935,19384.0
2016-08-15 13:50:00,75.41,75.41,75.32,75.33,6652.0,51.0868,51.0868,51.0258,51.0326,6652.0
2016-08-15 13:55:00,75.33,75.39,75.32,75.37,10779.0,51.0326,51.0732,51.0258,51.0597,10779.0
2016-08-15 14:00:00,75.37,75.37,75.31,75.32,18388.0,51.0597,51.0597,51.019,51.0258,18388.0
2016-08-15 14:05:00,75.31,75.33,75.25,75.28,29373.0,51.019,51.0326,50.9784,50.9987,29373.0
2016-08-15 14:10:00,75.28,75.29,75.21,75.21,21100.0,50.9987,51.0055,50.9513,50.9513,21100.0
2016-08-15 14:15:00,75.21,75.28,75.19,75.26,31170.0,50.9513,50.9987,50.9377,50.9851,31170.0
2016-08-15 14:20:00,75.25,75.28,75.23,75.24,17327.0,50.9784,50.9987,50.9648,50.9716,17327.0
2016-08-15 14:25:00,75.24,75.27,75.2,75.26,22611.0,50.9716,50.9919,50.9445,50.9851,22611.0
2016-08-15 14:30:00,75.26,75.29,75.23,75.26,23085.0,50.9851,51.0055,50.9648,50.9851,23085.0
2016-08-15 14:35:00,75.27,75.3,75.27,75.3,10151.0,50.9919,51.0122,50.9919,51.0122,10151.0
2016-08-15 14:40:00,75.29,75.31,75.26,75.31,15581.0,51.0055,51.019,50.9851,51.019,15581.0
2016-08-15 14:45:00,75.32,75.33,75.29,75.3,11476.0,51.0258,51.0326,51.0055,51.0122,11476.0
2016-08-15 14:50:00,75.29,75.31,75.28,75.3,7673.0,51.0055,51.019,50.9987,51.0122,7673.0
2016-08-15 14:55:00,75.31,75.32,75.28,75.29,10258.0,51.019,51.0258,50.9987,51.0055,10258.0
2016-08-15 15:00:00,75.28,75.29,75.26,75.28,9666.0,50.9987,51.0055,50.9851,50.9987,9666.0
2016-08-15 15:05:00,75.27,75.32,75.26,75.31,22288.0,50.9919,51.0258,50.9851,51.019,22288.0
2016-08-15 15:10:00,75.32,75.32,75.24,75.25,20852.0,51.0258,51.0258,50.9716,50.9784,20852.0
2016-08-15 15:15:00,75.25,75.25,75.19,75.23,29046.0,50.9784,50.9784,50.9377,50.9648,29046.0
2016-08-15 15:20:00,75.23,75.24,75.15,75.2,50030.0,50.9648,50.9716,50.9106,50.9445,50030.0
2016-08-15 15:25:00,75.2,75.21,75.11,75.12,16853.0,50.9445,50.9513,50.8835,50.8903,16853.0
2016-08-15 15:30:00,75.12,75.19,75.12,75.15,24354.0,50.8903,50.9377,50.8903,50.9106,24354.0
2016-08-15 15:35:00,75.15,75.18,75.04,75.05,66597.0,50.9106,50.9309,50.8361,50.8429,66597.0
2016-08-15 15:40:00,75.06,75.09,75.04,75.06,50287.0,50.8497,50.87,50.8361,50.8497,50287.0
2016-08-15 15:45:00,75.06,75.07,75.01,75.01,71429.0,50.8497,50.8564,50.8158,50.8158,71429.0
2016-08-15 15:50:00,75.01,75.02,74.98,75.0,110667.0,50.8158,50.8226,50.7955,50.809,110667.0
2016-08-15 15:55:00,75.0,75.01,74.98,74.99,127178.0,50.809,50.8158,50.7955,50.8022,127178.0
2016-08-16 09:30:00,74.89,75.08,74.8,74.82,67617.0,50.7345,50.8632,50.6735,50.6871,67617.0
2016-08-16 09:35:00,74.83,75.0,74.64,74.99,36155.0,50.6938,50.809,50.5651,50.8022,36155.0
2016-08-16 09:40:00,74.97,75.02,74.88,75.0,63765.0,50.7887,50.8226,50.7277,50.809,63765.0
2016-08-16 09:45:00,75.0,75.0,74.73,74.81,77413.0,50.809,50.809,50.6261,50.6803,77413.0
2016-08-16 09:50:00,74.79,74.83,74.72,74.75,36983.0,50.6667,50.6938,50.6193,50.6396,36983.0
2016-08-16 09:55:00,74.75,74.87,74.7,74.87,192361.0,50.6396,50.7209,50.6058,50.7209,192361.0
2016-08-16 10:00:00,74.86,74.9,74.83,74.86,30959.0,50.7142,50.7413,50.6938,50.7142,30959.0
2016-08-16 10:05:00,74.86,74.86,74.81,74.86,19564.0,50.7142,50.7142,50.6803,50.7142,19564.0
2016-08-16 10:10:00,74.87,74.89,74.81,74.83,49218.0,50.7209,50.7345,50.6803,50.6938,49218.0
2016-08-16 10:15:00,74.83,74.85,74.72,74.8,66524.0,50.6938,50.7074,50.6193,50.6735,66524.0
2016-08-16 10:20:00,74.8,74.8,74.67,74.69,26085.0,50.6735,50.6735,50.5854,50.599,26085.0
2016-08-16 10:25:00,74.68,74.71,74.6,74.71,63711.0,50.5922,50.6125,50.538,50.6125,63711.0
2016-08-16 10:30:00,74.71,74.78,74.64,74.77,19453.0,50.6125,50.66,50.5651,50.6532,19453.0
2016-08-16 10:35:00,74.78,74.8,74.68,74.7,16159.0,50.66,50.6735,50.5922,50.6058,16159.0
2016-08-16 10:40:00,74.69,74.72,74.54,74.57,24218.0,50.599,50.6193,50.4974,50.5177,24218.0
2016-08-16 10:45:00,74.57,74.72,74.56,74.69,22507.0,50.5177,50.6193,50.5109,50.599,22507.0
2016-08-16 10:50:00,74.7,74.87,74.68,74.77,129035.0,50.6058,50.7209,50.5922,50.6532,129035.0
2016-08-16 10:55:00,74.77,74.87,74.77,74.79,41258.0,50.6532,50.7209,50.6532,50.6667,41258.0
2016-08-16 11:00:00,74.79,74.91,74.78,74.91,18947.0,50.6667,50.748,50.66,50.748,18947.0
2016-08-16 11:05:00,74.9,74.92,74.88,74.89,22430.0,50.7413,50.7548,50.7277,50.7345,22430.0
2016-08-16 11:10:00,74.88,74.88,74.82,74.84,45751.0,50.7277,50.7277,50.6871,50.7006,45751.0
2016-08-16 11:15:00,74.83,74.83,74.76,74.81,24391.0,50.6938,50.6938,50.6464,50.6803,24391.0
2016-08-16 11:20:00,74.8,74.85,74.78,74.82,16634.0,50.6735,50.7074,50.66,50.6871,16634.0
2016-08-16 11:25:00,74.81,74.91,74.81,74.89,23249.0,50.6803,50.748,50.6803,50.7345,23249.0
2016-08-16 11:30:00,74.89,74.94,74.87,74.92,168840.0,50.7345,50.7684,50.7209,50.7548,168840.0
2016-08-16 11:35:00,74.92,74.99,74.81,74.99,121386.0,50.7548,50.8022,50.6803,50.8022,121386.0
2016-08-16 11:40:00,74.98,75.01,74.93,74.94,15373.0,50.7955,50.8158,50.7616,50.7684,15373.0
2016-08-16 11:45:00,74.93,75.0,74.9,74.99,25930.0,50.7616,50.809,50.7413,50.8022,25930.0
2016-08-16 11:50:00,74.99,75.0,74.93,74.95,24748.0,50.8022,50.809,50.7616,50.7751,24748.0
2016-08-16 11:55:00,74.94,75.01,74.94,75.01,36659.0,50.7684,50.8158,50.7684,50.8158,36659.0
2016-08-16 12:00:00,75.0,75.0,74.91,74.99,44498.0,50.809,50.809,50.748,50.8022,44498.0
2016-08-16 12:05:00,74.99,75.07,74.98,75.03,22908.0,50.8022,50.8564,50.7955,50.8293,22908.0
2016-08-16 12:10:00,75.03,75.03,74.98,74.99,14310.0,50.8293,50.8293,50.7955,50.8022,14310.0
2016-08-16 12:15:00,74.99,75.01,74.97,74.98,37864.0,50.8022,50.8158,50.7887,50.7955,37864.0
2016-08-16 12:20:00,74.99,75.0,74.95,74.98,15223.0,50.8022,50.809,50.7751,50.7955,15223.0
2016-08-16 12:25:00,74.99,75.02,74.97,74.99,41620.0,50.8022,50.8226,50.7887,50.8022,41620.0
2016-08-16 12:30:00,74.99,75.01,74.96,74.99,40444.0,50.8022,50.8158,50.7819,50.8022,40444.0
2016-08-16 12:35:00,75.0,75.0,74.95,74.98,25382.0,50.809,50.809,50.7751,50.7955,25382.0
2016-08-16 12:40:00,74.98,75.02,74.96,75.01,40268.0,50.7955,50.8226,50.7819,50.8158,40268.0
2016-08-16 12:45:00,75.02,75.03,75.0,75.02,12143.0,50.8226,50.8293,50.809,50.8226,12143.0
2016-08-16 12:50:00,75.01,75.02,74.98,74.98,16927.0,50.8158,50.8226,50.7955,50.7955,16927.0
2016-08-16 12:55:00,74.98,75.02,74.98,75.0,15680.0,50.7955,50.8226,50.7955,50.809,15680.0
2016-08-16 13:00:00,75.01,75.04,75.0,75.0,11562.0,50.8158,50.8361,50.809,50.809,11562.0
2016-08-16 13:05:00,75.0,75.01,74.96,74.98,37781.0,50.809,50.8158,50.7819,50.7955,37781.0
2016-08-16 13:10:00,74.98,75.0,74.93,75.0,50468.0,50.7955,50.809,50.7616,50.809,50468.0
2016-08-16 13:15:00,74.99,75.0,74.8,74.81,35553.0,50.8022,50.809,50.6735,50.6803,35553.0
2016-08-16 13:20:00,74.81,74.85,74.81,74.84,14695.0,50.6803,50.7074,50.6803,50.7006,14695.0
2016-08-16 13:25:00,74.84,74.88,74.84,74.88,26226.0,50.7006,50.7277,50.7006,50.7277,26226.0
2016-08-16 13:30:00,74.88,74.92,74.86,74.9,14671.0,50.7277,50.7548,50.7142,50.7413,14671.0
2016-08-16 13:35:00,74.9,74.93,74.88,74.9,33705.0,50.7413,50.7616,50.7277,50.7413,33705.0
2016-08-16 13:40:00,74.91,74.92,74.89,74.89,26324.0,50.748,50.7548,50.7345,50.7345,26324.0
2016-08-16 13:45:00,74.9,74.91,74.85,74.88,38014.0,50.7413,50.748,50.7074,50.7277,38014.0
2016-08-16 13:50:00,74.89,74.95,74.87,74.92,49551.0,50.7345,50.7751,50.7209,50.7548,49551.0
2016-08-16 13:55:00,74.92,74.99,74.91,74.99,46607.0,50.7548,50.8022,50.748,50.8022,46607.0
2016-08-16 14:00:00,75.0,75.03,74.99,75.01,28315.0,50.809,50.8293,50.8022,50.8158,28315.0
2016-08-16 14:05:00,75.01,75.03,75.0,75.0,89245.0,50.8158,50.8293,50.809,50.809,89245.0
2016-08-16 14:10:00,75.0,75.01,74.98,74.99,65035.0,50.809,50.8158,50.7955,50.8022,65035.0
2016-08-16 14:15:00,75.0,75.01,74.95,74.95,31676.0,50.809,50.8158,50.7751,50.7751,31676.0
2016-08-16 14:20:00,74.95,74.96,74.88,74.88,66524.0,50.7751,50.7819,50.7277,50.7277,66524.0
2016-08-16 14:25:00,74.87,74.99,74.87,74.93,91526.0,50.7209,50.8022,50.7209,50.7616,91526.0
2016-08-16 14:30:00,74.93,74.96,74.87,74.96,121102.0,50.7616,50.7819,50.7209,50.7819,121102.0
2016-08-16 14:35:00,74.96,74.97,74.86,74.87,31573.0,50.7819,50.7887,50.7142,50.7209,31573.0
2016-08-16 14:40:00,74.87,74.93,74.86,74.93,22030.0,50.7209,50.7616,50.7142,50.7616,22030.0
2016-08-16 14:45:00,74.93,74.96,74.9,74.95,47886.0,50.7616,50.7819,50.7413,50.7751,47886.0
2016-08-16 14:50:00,74.95,74.97,74.89,74.93,60778.0,50.7751,50.7887,50.7345,50.7616,60778.0
2016-08-16 14:55:00,74.94,74.96,74.93,74.94,57663.0,50.7684,50.7819,50.7616,50.7684,57663.0
2016-08-16 15:00:00,74.95,74.97,74.92,74.94,57304.0,50.7751,50.7887,50.7548,50.7684,57304.0
2016-08-16 15:05:00,74.94,74.95,74.92,74.93,88886.0,50.7684,50.7751,50.7548,50.7616,88886.0
2016-08-16 15:10:00,74.94,75.0,74.91,74.95,95519.0,50.7684,50.809,50.748,50.7751,95519.0
2016-08-16 15:15:00,74.96,75.0,74.95,74.99,67785.0,50.7819,50.809,50.7751,50.8022,67785.0
2016-08-16 15:20:00,74.99,75.0,74.96,74.96,51853.0,50.8022,50.809,50.7819,50.7819,51853.0
2016-08-16 15:25:00,74.96,74.99,74.92,74.96,33416.0,50.7819,50.8022,50.7548,50.7819,33416.0
2016-08-16 15:30:00,74.97,74.98,74.93,74.93,216053.0,50.7887,50.7955,50.7616,50.7616,216053.0
2016-08-16 15:35:00,74.93,74.94,74.82,74.83,57952.0,50.7616,50.7684,50.6871,50.6938,57952.0
2016-08-16 15:40:00,74.83,74.84,74.76,74.77,55370.0,50.6938,50.7006,50.6464,50.6532,55370.0
2016-08-16 15:45:00,74.77,74.81,74.75,74.76,81799.0,50.6532,50.6803,50.6396,50.6464,81799.0
2016-08-16 15:50:00,74.76,74.78,74.72,74.73,131242.0,50.6464,50.66,50.6193,50.6261,131242.0
2016-08-16 15:55:00,74.74,74.79,74.67,74.67,217810.0,50.6329,50.6667,50.5854,50.5854,217810.0
2016-08-17 09:30:00,74.68,74.74,74.32,74.58,142298.0,50.5922,50.6329,50.3483,50.5245,142298.0
2016-08-17 09:35:00,74.61,74.74,74.47,74.62,62772.0,50.5448,50.6329,50.45,50.5516,62772.0
2016-08-17 09:40:00,74.59,74.7,74.57,74.61,95937.0,50.5312,50.6058,50.5177,50.5448,95937.0
2016-08-17 09:45:00,74.62,74.66,74.49,74.53,65798.0,50.5516,50.5787,50.4635,50.4906,65798.0
2016-08-17 09:50:00,74.53,74.6,74.51,74.57,28708.0,50.4906,50.538,50.4771,50.5177,28708.0
2016-08-17 09:55:00,74.57,74.59,74.41,74.45,18406.0,50.5177,50.5312,50.4093,50.4364,18406.0
2016-08-17 10:00:00,74.44,74.47,74.37,74.39,21313.0,50.4296,50.45,50.3822,50.3958,21313.0
2016-08-17 10:05:00,74.4,74.49,74.37,74.47,21553.0,50.4025,50.4635,50.3822,50.45,21553.0
2016-08-17 10:10:00,74.47,74.5,74.36,74.38,20172.0,50.45,50.4703,50.3754,50.389,20172.0
2016-08-17 10:15:00,74.38,74.57,74.38,74.55,37143.0,50.389,50.5177,50.389,50.5042,37143.0
2016-08-17 10:20:00,74.54,74.55,74.36,74.44,25729.0,50.4974,50.5042,50.3754,50.4296,25729.0
2016-08-17 10:25:00,74.46,74.51,74.41,74.46,38825.0,50.4432,50.4771,50.4093,50.4432,38825.0
2016-08-17 10:30:00,74.46,74.51,74.45,74.5,26746.0,50.4432,50.4771,50.4364,50.4703,26746.0
2016-08-17 10:35:00,74.5,74.55,74.45,74.48,24587.0,50.4703,50.5042,50.4364,50.4567,24587.0
2016-08-17 10:40:00,74.48,74.51,74.44,74.51,39731.0,50.4567,50.4771,50.4296,50.4771,39731.0
2016-08-17 10:45:00,74.51,74.52,74.44,74.48,44729.0,50.4771,50.4838,50.4296,50.4567,44729.0
2016-08-17 10:50:00,74.47,74.62,74.46,74.58,43902.0,50.45,50.5516,50.4432,50.5245,43902.0
2016-08-17 10:55:00,74.59,74.7,74.57,74.69,23824.0,50.5312,50.6058,50.5177,50.599,23824.0
2016-08-17 11:00:00,74.7,74.79,74.65,74.74,27145.0,50.6058,50.6667,50.5719,50.6329,27145.0
2016-08-17 11:05:00,74.73,74.74,74.69,74.7,23813.0,50.6261,50.6329,50.599,50.6058,23813.0
2016-08-17 11:10:00,74.7,74.7,74.63,74.66,26389.0,50.6058,50.6058,50.5583,50.5787,26389.0
2016-08-17 11:15:00,74.66,74.77,74.64,74.77,16977.0,50.5787,50.6532,50.5651,50.6532,16977.0
2016-08-17 11:20:00,74.77,74.79,74.73,74.74,23242.0,50.6532,50.6667,50.6261,50.6329,23242.0
2016-08-17 11:25:00,74.75,74.82,74.74,74.8,58075.0,50.6396,50.6871,50.6329,50.6735,58075.0
2016-08-17 11:30:00,74.8,74.85,74.78,74.8,30432.0,50.6735,50.7074,50.66,50.6735,30432.0
2016-08-17 11:35:00,74.8,74.83,74.79,74.83,39120.0,50.6735,50.6938,50.6667,50.6938,39120.0
2016-08-17 11:40:00,74.82,74.95,74.8,74.93,31134.0,50.6871,50.7751,50.6735,50.7616,31134.0
2016-08-17 11:45:00,74.94,75.01,74.93,75.01,29125.0,50.7684,50.8158,50.7616,50.8158,29125.0
2016-08-17 11:50:00,75.01,75.09,75.0,75.01,52037.0,50.8158,50.87,50.809,50.8158,52037.0
2016-08-17 11:55:00,75.0,75.12,74.99,75.11,32446.0,50.809,50.8903,50.8022,50.8835,32446.0
2016-08-17 12:00:00,75.11,75.33,75.02,75.32,49748.0,50.8835,51.0326,50.8226,51.0258,49748.0
2016-08-17 12:05:00,75.33,75.66,75.32,75.56,115700.0,51.0326,51.2561,51.0258,51.1884,115700.0
2016-08-17 12:10:00,75.55,75.55,75.27,75.28,49674.0,51.1816,51.1816,50.9919,50.9987,49674.0
2016-08-17 12:15:00,75.28,75.41,75.28,75.32,64577.0,50.9987,51.0868,50.9987,51.0258,64577.0
2016-08-17 12:20:00,75.32,75.52,75.29,75.5,45216.0,51.0258,51.1613,51.0055,51.1477,45216.0
2016-08-17 12:25:00,75.51,75.53,75.45,75.51,21794.0,51.1545,51.1681,51.1139,51.1545,21794.0
2016-08-17 12:30:00,75.5,75.52,75.45,75.49,20984.0,51.1477,51.1613,51.1139,51.141,20984.0
2016-08-17 12:35:00,75.5,75.53,75.46,75.51,20176.0,51.1477,51.1681,51.1206,51.1545,20176.0
2016-08-17 12:40:00,75.5,75.55,75.45,75.53,27463.0,51.1477,51.1816,51.1139,51.1681,27463.0
2016-08-17 12:45:00,75.54,75.69,75.54,75.69,34244.0,51.1748,51.2764,51.1748,51.2764,34244.0
2016-08-17 12:50:00,75.68,75.8,75.67,75.77,32470.0,51.2697,51.351,51.2629,51.3306,32470.0
2016-08-17 12:55:00,75.77,75.92,75.76,75.91,43307.0,51.3306,51.4323,51.3239,51.4255,43307.0
2016-08-17 13:00:00,75.91,75.91,75.83,75.83,31866.0,51.4255,51.4255,51.3713,51.3713,31866.0
2016-08-17 13:05:00,75.83,75.89,75.82,75.84,48305.0,51.3713,51.4119,51.3645,51.3781,48305.0
2016-08-17 13:10:00,75.83,75.88,75.81,75.88,39053.0,51.3713,51.4052,51.3577,51.4052,39053.0
2016-08-17 13:15:00,75.89,76.0,75.85,75.88,103321.0,51.4119,51.4865,51.3848,51.4052,103321.0
2016-08-17 13:20:00,75.88,75.88,75.78,75.78,44891.0,51.4052,51.4052,51.3374,51.3374,44891.0
2016-08-17 13:25:00,75.78,75.83,75.69,75.82,63017.0,51.3374,51.3713,51.2764,51.3645,63017.0
2016-08-17 13:30:00,75.83,75.83,75.76,75.78,22069.0,51.3713,51.3713,51.3239,51.3374,22069.0
2016-08-17 13:35:00,75.78,75.86,75.73,75.85,32965.0,51.3374,51.3916,51.3035,51.3848,32965.0
2016-08-17 13:40:00,75.86,75.91,75.8,75.8,26660.0,51.3916,51.4255,51.351,51.351,26660.0
2016-08-17 13:45:00,75.8,75.81,75.73,75.73,23412.0,51.351,51.3577,51.3035,51.3035,23412.0
2016-08-17 13:50:00,75.74,75.74,75.68,75.72,58278.0,51.3103,51.3103,51.2697,51.2968,58278.0
2016-08-17 13:55:00,75.71,75.81,75.68,75.81,33271.0,51.29,51.3577,51.2697,51.3577,33271.0
2016-08-17 14:00:00,75.81,76.23,75.57,76.23,46254.0,51.3577,51.6423,51.1952,51.6423,46254.0
2016-08-17 14:05:00,76.24,76.35,76.09,76.3,73320.0,51.649,51.7236,51.5474,51.6897,73320.0
2016-08-17 14:10:00,76.32,76.53,76.29,76.5,54027.0,51.7032,51.8455,51.6829,51.8252,54027.0
2016-08-17 14:15:00,76.5,76.55,76.34,76.4,67730.0,51.8252,51.8591,51.7168,51.7574,67730.0
2016-08-17 14:20:00,76.41,76.44,76.3,76.35,62571.0,51.7642,51.7845,51.6897,51.7236,62571.0
2016-08-17 14:25:00,76.35,76.47,76.34,76.38,50032.0,51.7236,51.8049,51.7168,51.7439,50032.0
2016-08-17 14:30:00,76.38,76.39,76.28,76.35,57054.0,51.7439,51.7507,51.6761,51.7236,57054.0
2016-08-17 14:35:00,76.36,76.44,76.24,76.29,95125.0,51.7303,51.7845,51.649,51.6829,95125.0
2016-08-17 14:40:00,76.29,76.3,76.23,76.26,26866.0,51.6829,51.6897,51.6423,51.6626,26866.0
2016-08-17 14:45:00,76.25,76.29,76.21,76.21,40966.0,51.6558,51.6829,51.6287,51.6287,40966.0
2016-08-17 14:50:00,76.21,76.22,76.12,76.21,43745.0,51.6287,51.6355,51.5678,51.6287,43745.0
2016-08-17 14:55:00,76.22,76.32,76.2,76.32,38365.0,51.6355,51.7032,51.6219,51.7032,38365.0
2016-08-17 15:00:00,76.31,76.32,76.22,76.29,62657.0,51.6965,51.7032,51.6355,51.6829,62657.0
2016-08-17 15:05:00,76.27,76.31,76.24,76.3,49402.0,51.6694,51.6965,51.649,51.6897,49402.0
2016-08-17 15:10:00,76.3,76.37,76.26,76.37,90250.0,51.6897,51.7371,51.6626,51.7371,90250.0
2016-08-17 15:15:00,76.37,76.39,76.32,76.37,39061.0,51.7371,51.7507,51.7032,51.7371,39061.0
2016-08-17 15:20:00,76.36,76.38,76.34,76.35,52406.0,51.7303,51.7439,51.7168,51.7236,52406.0
2016-08-17 15:25:00,76.35,76.42,76.32,76.42,84831.0,51.7236,51.771,51.7032,51.771,84831.0
2016-08-17 15:30:00,76.43,76.54,76.4,76.54,47009.0,51.7778,51.8523,51.7574,51.8523,47009.0
2016-08-17 15:35:00,76.54,76.61,76.53,76.6,48206.0,51.8523,51.8997,51.8455,51.8929,48206.0
2016-08-17 15:40:00,76.6,76.68,76.58,76.65,54487.0,51.8929,51.9471,51.8794,51.9268,54487.0
2016-08-17 15:45:00,76.66,76.67,76.58,76.61,62327.0,51.9336,51.9404,51.8794,51.8997,62327.0
2016-08-17 15:50:00,76.61,76.62,76.59,76.61,193681.0,51.8997,51.9065,51.8862,51.8997,193681.0
2016-08-17 15:55:00,76.61,76.67,76.54,76.65,396705.0,51.8997,51.9404,51.8523,51.9268,396705.0
2016-08-18 09:30:00,76.41,76.64,76.4,76.54,132122.0,51.7642,51.92,51.7574,51.8523,132122.0
2016-08-18 09:35:00,76.52,76.8,76.51,76.57,52245.0,51.8387,52.0284,51.832,51.8726,52245.0
2016-08-18 09:40:00,76.54,76.75,76.48,76.64,48594.0,51.8523,51.9945,51.8116,51.92,48594.0
2016-08-18 09:45:00,76.63,76.69,76.46,76.69,86848.0,51.9133,51.9539,51.7981,51.9539,86848.0
2016-08-18 09:50:00,76.69,76.74,76.55,76.7,42499.0,51.9539,51.9878,51.8591,51.9607,42499.0
2016-08-18 09:55:00,76.71,76.71,76.48,76.48,42012.0,51.9675,51.9675,51.8116,51.8116,42012.0
2016-08-18 10:00:00,76.49,76.57,76.43,76.43,29618.0,51.8184,51.8726,51.7778,51.7778,29618.0
2016-08-18 10:05:00,76.44,76.6,76.4,76.54,51140.0,51.7845,51.8929,51.7574,51.8523,51140.0
2016-08-18 10:10:00,76.53,76.56,76.41,76.47,34942.0,51.8455,51.8658,51.7642,51.8049,34942.0
2016-08-18 10:15:00,76.47,76.58,76.47,76.55,35239.0,51.8049,51.8794,51.8049,51.8591,35239.0
2016-08-18 10:20:00,76.55,76.61,76.55,76.59,32336.0,51.8591,51.8997,51.8591,51.8862,32336.0
2016-08-18 10:25:00,76.59,76.7,76.54,76.58,53759.0,51.8862,51.9607,51.8523,51.8794,53759.0
2016-08-18 10:30:00,76.57,76.58,76.38,76.4,112564.0,51.8726,51.8794,51.7439,51.7574,112564.0
2016-08-18 10:35:00,76.4,76.43,76.38,76.41,85596.0,51.7574,51.7778,51.7439,51.7642,85596.0
2016-08-18 10:40:00,76.41,76.41,76.33,76.34,37781.0,51.7642,51.7642,51.71,51.7168,37781.0
2016-08-18 10:45:00,76.34,76.34,76.14,76.27,42490.0,51.7168,51.7168,51.5813,51.6694,42490.0
2016-08-18 10:50:00,76.26,76.27,76.21,76.26,50392.0,51.6626,51.6694,51.6287,51.6626,50392.0
2016-08-18 10:55:00,76.25,76.36,76.21,76.3,53484.0,51.6558,51.7303,51.6287,51.6897,53484.0
2016-08-18 11:00:00,76.3,76.37,76.29,76.35,32743.0,51.6897,51.7371,51.6829,51.7236,32743.0
2016-08-18 11:05:00,76.37,76.46,76.36,76.38,26240.0,51.7371,51.7981,51.7303,51.7439,26240.0
2016-08-18 11:10:00,76.38,76.43,76.37,76.4,25819.0,51.7439,51.7778,51.7371,51.7574,25819.0
2016-08-18 11:15:00,76.4,76.5,76.39,76.44,29977.0,51.7574,51.8252,51.7507,51.7845,29977.0
2016-08-18 11:20:00,76.43,76.49,76.41,76.47,28867.0,51.7778,51.8184,51.7642,51.8049,28867.0
2016-08-18 11:25:00,76.46,76.55,76.45,76.55,17628.0,51.7981,51.8591,51.7913,51.8591,17628.0
2016-08-18 11:30:00,76.54,76.6,76.52,76.52,29134.0,51.8523,51.8929,51.8387,51.8387,29134.0
2016-08-18 11:35:00,76.53,76.64,76.49,76.64,27902.0,51.8455,51.92,51.8184,51.92,27902.0
2016-08-18 11:40:00,76.64,76.73,76.63,76.67,26934.0,51.92,51.981,51.9133,51.9404,26934.0
2016-08-18 11:45:00,76.68,76.75,76.65,76.75,29112.0,51.9471,51.9945,51.9268,51.9945,29112.0
2016-08-18 11:50:00,76.76,76.79,76.61,76.62,30734.0,52.0013,52.0216,51.8997,51.9065,30734.0
2016-08-18 11:55:00,76.62,76.62,76.57,76.58,27710.0,51.9065,51.9065,51.8726,51.8794,27710.0
2016-08-18 12:00:00,76.57,76.57,76.51,76.54,62417.0,51.8726,51.8726,51.832,51.8523,62417.0
2016-08-18 12:05:00,76.55,76.56,76.45,76.5,129069.0,51.8591,51.8658,51.7913,51.8252,129069.0
2016-08-18 12:10:00,76.5,76.6,76.45,76.59,83351.0,51.8252,51.8929,51.7913,51.8862,83351.0
2016-08-18 12:15:00,76.59,76.63,76.58,76.62,52119.0,51.8862,51.9133,51.8794,51.9065,52119.0
2016-08-18 12:20:00,76.61,76.63,76.58,76.61,32721.0,51.8997,51.9133,51.8794,51.8997,32721.0
2016-08-18 12:25:00,76.61,76.66,76.58,76.65,39150.0,51.8997,51.9336,51.8794,51.9268,39150.0
2016-08-18 12:30:00,76.65,76.68,76.49,76.52,49117.0,51.9268,51.9471,51.8184,51.8387,49117.0
2016-08-18 12:35:00,76.53,76.54,76.45,76.45,18159.0,51.8455,51.8523,51.7913,51.7913,18159.0
2016-08-18 12:40:00,76.45,76.47,76.42,76.44,16508.0,51.7913,51.8049,51.771,51.7845,16508.0
2016-08-18 12:45:00,76.45,76.52,76.45,76.51,17710.0,51.7913,51.8387,51.7913,51.832,17710.0
2016-08-18 12:50:00,76.5,76.53,76.46,76.53,13508.0,51.8252,51.8455,51.7981,51.8455,13508.0
2016-08-18 12:55:00,76.53,76.57,76.51,76.53,18595.0,51.8455,51.8726,51.832,51.8455,18595.0
2016-08-18 13:00:00,76.54,76.6,76.53,76.54,14409.0,51.8523,51.8929,51.8455,51.8523,14409.0
2016-08-18 13:05:00,76.54,76.61,76.53,76.58,16876.0,51.8523,51.8997,51.8455,51.8794,16876.0
2016-08-18 13:10:00,76.58,76.58,76.54,76.54,21789.0,51.8794,51.8794,51.8523,51.8523,21789.0
2016-08-18 13:15:00,76.54,76.54,76.5,76.52,18722.0,51.8523,51.8523,51.8252,51.8387,18722.0
2016-08-18 13:20:00,76.53,76.59,76.5,76.58,22998.0,51.8455,51.8862,51.8252,51.8794,22998.0
2016-08-18 13:25:00,76.57,76.58,76.49,76.5,16940.0,51.8726,51.8794,51.8184,51.8252,16940.0
2016-08-18 13:30:00,76.51,76.57,76.51,76.56,18048.0,51.832,51.8726,51.832,51.8658,18048.0
2016-08-18 13:35:00,76.55,76.6,76.54,76.59,21625.0,51.8591,51.8929,51.8523,51.8862,21625.0
2016-08-18 13:40:00,76.58,76.63,76.55,76.55,16958.0,51.8794,51.9133,51.8591,51.8591,16958.0
2016-08-18 13:45:00,76.56,76.62,76.56,76.58,28784.0,51.8658,51.9065,51.8658,51.8794,28784.0
2016-08-18 13:50:00,76.59,76.61,76.54,76.55,23623.0,51.8862,51.8997,51.8523,51.8591,23623.0
2016-08-18 13:55:00,76.56,76.57,76.54,76.56,29476.0,51.8658,51.8726,51.8523,51.8658,29476.0
2016-08-18 14:00:00,76.56,76.58,76.54,76.54,29027.0,51.8658,51.8794,51.8523,51.8523,29027.0
2016-08-18 14:05:00,76.55,76.6,76.54,76.56,32917.0,51.8591,51.8929,51.8523,51.8658,32917.0
2016-08-18 14:10:00,76.55,76.6,76.54,76.6,27409.0,51.8591,51.8929,51.8523,51.8929,27409.0
2016-08-18 14:15:00,76.6,76.6,76.55,76.56,18264.0,51.8929,51.8929,51.8591,51.8658,18264.0
2016-08-18 14:20:00,76.56,76.62,76.55,76.58,31018.0,51.8658,51.9065,51.8591,51.8794,31018.0
2016-08-18 14:25:00,76.58,76.62,76.56,76.58,31394.0,51.8794,51.9065,51.8658,51.8794,31394.0
2016-08-18 14:30:00,76.58,76.6,76.54,76.57,27908.0,51.8794,51.8929,51.8523,51.8726,27908.0
2016-08-18 14:35:00,76.57,76.58,76.54,76.55,24478.0,51.8726,51.8794,51.8523,51.8591,24478.0
2016-08-18 14:40:00,76.55,76.59,76.54,76.55,28827.0,51.8591,51.8862,51.8523,51.8591,28827.0
2016-08-18 14:45:00,76.55,76.58,76.53,76.57,25950.0,51.8591,51.8794,51.8455,51.8726,25950.0
2016-08-18 14:50:00,76.57,76.69,76.57,76.59,42369.0,51.8726,51.9539,51.8726,51.8862,42369.0
2016-08-18 14:55:00,76.59,76.61,76.57,76.59,33789.0,51.8862,51.8997,51.8726,51.8862,33789.0
2016-08-18 15:00:00,76.58,76.58,76.54,76.57,28517.0,51.8794,51.8794,51.8523,51.8726,28517.0
2016-08-18 15:05:00,76.58,76.61,76.57,76.59,33195.0,51.8794,51.8997,51.8726,51.8862,33195.0
2016-08-18 15:10:00,76.59,76.61,76.54,76.58,29066.0,51.8862,51.8997,51.8523,51.8794,29066.0
2016-08-18 15:15:00,76.58,76.6,76.55,76.6,35768.0,51.8794,51.8929,51.8591,51.8929,35768.0
2016-08-18 15:20:00,76.59,76.66,76.59,76.64,60613.0,51.8862,51.9336,51.8862,51.92,60613.0
2016-08-18 15:25:00,76.63,76.67,76.57,76.66,39684.0,51.9133,51.9404,51.8726,51.9336,39684.0
2016-08-18 15:30:00,76.67,76.71,76.63,76.69,50217.0,51.9404,51.9675,51.9133,51.9539,50217.0
2016-08-18 15:35:00,76.69,76.74,76.68,76.7,57119.0,51.9539,51.9878,51.9471,51.9607,57119.0
2016-08-18 15:40:00,76.7,76.74,76.69,76.72,84143.0,51.9607,51.9878,51.9539,51.9742,84143.0
2016-08-18 15:45:00,76.73,76.75,76.69,76.71,73861.0,51.981,51.9945,51.9539,51.9675,73861.0
2016-08-18 15:50:00,76.7,76.72,76.67,76.71,125283.0,51.9607,51.9742,51.9404,51.9675,125283.0
2016-08-18 15:55:00,76.7,76.85,76.7,76.84,201148.0,51.9607,52.0623,51.9607,52.0555,201148.0
2016-08-19 09:30:00,76.52,76.63,76.15,76.24,185079.0,51.8387,51.9133,51.5881,51.649,185079.0
2016-08-19 09:35:00,76.21,76.21,76.12,76.17,25616.0,51.6287,51.6287,51.5678,51.6016,25616.0
2016-08-19 09:40:00,76.19,76.23,76.13,76.17,73190.0,51.6152,51.6423,51.5745,51.6016,73190.0
2016-08-19 09:45:00,76.18,76.21,76.13,76.19,59596.0,51.6084,51.6287,51.5745,51.6152,59596.0
2016-08-19 09:50:00,76.19,76.28,76.18,76.26,26355.0,51.6152,51.6761,51.6084,51.6626,26355.0
2016-08-19 09:55:00,76.26,76.26,76.15,76.18,52988.0,51.6626,51.6626,51.5881,51.6084,52988.0
2016-08-19 10:00:00,76.19,76.25,76.16,76.17,33711.0,51.6152,51.6558,51.5949,51.6016,33711.0
2016-08-19 10:05:00,76.18,76.24,76.11,76.18,34978.0,51.6084,51.649,51.561,51.6084,34978.0
2016-08-19 10:10:00,76.17,76.22,76.02,76.06,23288.0,51.6016,51.6355,51.5,51.5271,23288.0
2016-08-19 10:15:00,76.06,76.09,75.98,76.02,16662.0,51.5271,51.5474,51.4729,51.5,16662.0
2016-08-19 10:20:00,76.03,76.04,75.93,75.93,29220.0,51.5068,51.5136,51.439,51.439,29220.0
2016-08-19 10:25:00,75.93,75.96,75.83,75.94,27640.0,51.439,51.4594,51.3713,51.4458,27640.0
2016-08-19 10:30:00,75.96,75.99,75.85,75.95,23995.0,51.4594,51.4797,51.3848,51.4526,23995.0
2016-08-19 10:35:00,75.94,75.96,75.91,75.91,15366.0,51.4458,51.4594,51.4255,51.4255,15366.0
2016-08-19 10:40:00,75.93,75.94,75.89,75.9,22100.0,51.439,51.4458,51.4119,51.4187,22100.0
2016-08-19 10:45:00,75.9,75.91,75.8,75.84,27306.0,51.4187,51.4255,51.351,51.3781,27306.0
2016-08-19 10:50:00,75.84,75.86,75.79,75.82,15825.0,51.3781,51.3916,51.3442,51.3645,15825.0
2016-08-19 10:55:00,75.81,75.86,75.78,75.86,36011.0,51.3577,51.3916,51.3374,51.3916,36011.0
2016-08-19 11:00:00,75.85,75.86,75.77,75.86,74819.0,51.3848,51.3916,51.3306,51.3916,74819.0
2016-08-19 11:05:00,75.86,75.86,75.76,75.78,46669.0,51.3916,51.3916,51.3239,51.3374,46669.0
2016-08-19 11:10:00,75.78,75.8,75.69,75.73,19430.0,51.3374,51.351,51.2764,51.3035,19430.0
2016-08-19 11:15:00,75.72,75.75,75.66,75.68,21100.0,51.2968,51.3171,51.2561,51.2697,21100.0
2016-08-19 11:20:00,75.68,75.69,75.58,75.61,24954.0,51.2697,51.2764,51.2019,51.2223,24954.0
2016-08-19 11:25:00,75.63,75.63,75.58,75.62,6731.0,51.2358,51.2358,51.2019,51.229,6731.0
2016-08-19 11:30:00,75.63,75.69,75.57,75.67,23507.0,51.2358,51.2764,51.1952,51.2629,23507.0
2016-08-19 11:35:00,75.67,75.7,75.64,75.68,20317.0,51.2629,51.2832,51.2426,51.2697,20317.0
2016-08-19 11:40:00,75.67,75.74,75.66,75.66,19697.0,51.2629,51.3103,51.2561,51.2561,19697.0
2016-08-19 11:45:00,75.66,75.67,75.61,75.64,45089.0,51.2561,51.2629,51.2223,51.2426,45089.0
2016-08-19 11:50:00,75.65,75.67,75.64,75.66,21447.0,51.2493,51.2629,51.2426,51.2561,21447.0
2016-08-19 11:55:00,75.66,75.69,75.64,75.66,23367.0,51.2561,51.2764,51.2426,51.2561,23367.0
2016-08-19 12:00:00,75.66,75.69,75.64,75.67,18545.0,51.2561,51.2764,51.2426,51.2629,18545.0
2016-08-19 12:05:00,75.66,75.66,75.59,75.66,22671.0,51.2561,51.2561,51.2087,51.2561,22671.0
2016-08-19 12:10:00,75.68,75.75,75.65,75.71,25198.0,51.2697,51.3171,51.2493,51.29,25198.0
2016-08-19 12:15:00,75.71,75.73,75.67,75.68,20744.0,51.29,51.3035,51.2629,51.2697,20744.0
2016-08-19 12:20:00,75.69,75.72,75.67,75.67,7803.0,51.2764,51.2968,51.2629,51.2629,7803.0
2016-08-19 12:25:00,75.67,75.7,75.64,75.7,37996.0,51.2629,51.2832,51.2426,51.2832,37996.0
2016-08-19 12:30:00,75.69,75.73,75.69,75.71,16792.0,51.2764,51.3035,51.2764,51.29,16792.0
2016-08-19 12:35:00,75.71,75.72,75.64,75.65,16552.0,51.29,51.2968,51.2426,51.2493,16552.0
2016-08-19 12:40:00,75.66,75.68,75.61,75.67,29797.0,51.2561,51.2697,51.2223,51.2629,29797.0
2016-08-19 12:45:00,75.67,75.67,75.6,75.61,16278.0,51.2629,51.2629,51.2155,51.2223,16278.0
2016-08-19 12:50:00,75.6,75.6,75.48,75.55,14728.0,51.2155,51.2155,51.1342,51.1816,14728.0
2016-08-19 12:55:00,75.54,75.55,75.5,75.5,11956.0,51.1748,51.1816,51.1477,51.1477,11956.0
2016-08-19 13:00:00,75.5,75.51,75.45,75.48,8205.0,51.1477,51.1545,51.1139,51.1342,8205.0
2016-08-19 13:05:00,75.48,75.55,75.48,75.5,11634.0,51.1342,51.1816,51.1342,51.1477,11634.0
2016-08-19 13:10:00,75.49,75.5,75.41,75.49,12098.0,51.141,51.1477,51.0868,51.141,12098.0
2016-08-19 13:15:00,75.51,75.51,75.41,75.44,13526.0,51.1545,51.1545,51.0868,51.1071,13526.0
2016-08-19 13:20:00,75.45,75.47,75.41,75.42,11250.0,51.1139,51.1274,51.0868,51.0935,11250.0
2016-08-19 13:25:00,75.42,75.43,75.37,75.41,36803.0,51.0935,51.1003,51.0597,51.0868,36803.0
2016-08-19 13:30:00,75.4,75.4,75.31,75.36,17979.0,51.08,51.08,51.019,51.0529,17979.0
2016-08-19 13:35:00,75.37,75.39,75.32,75.38,15609.0,51.0597,51.0732,51.0258,51.0664,15609.0
2016-08-19 13:40:00,75.38,75.43,75.36,75.43,21114.0,51.0664,51.1003,51.0529,51.1003,21114.0
2016-08-19 13:45:00,75.45,75.47,75.43,75.44,23332.0,51.1139,51.1274,51.1003,51.1071,23332.0
2016-08-19 13:50:00,75.44,75.45,75.36,75.37,37607.0,51.1071,51.1139,51.0529,51.0597,37607.0
2016-08-19 13:55:00,75.37,75.38,75.34,75.37,23350.0,51.0597,51.0664,51.0393,51.0597,23350.0
2016-08-19 14:00:00,75.36,75.38,75.35,75.35,16053.0,51.0529,51.0664,51.0461,51.0461,16053.0
2016-08-19 14:05:00,75.35,75.38,75.34,75.35,37215.0,51.0461,51.0664,51.0393,51.0461,37215.0
2016-08-19 14:10:00,75.36,75.39,75.34,75.38,28146.0,51.0529,51.0732,51.0393,51.0664,28146.0
2016-08-19 14:15:00,75.38,75.38,75.31,75.33,11994.0,51.0664,51.0664,51.019,51.0326,11994.0
2016-08-19 14:20:00,75.33,75.49,75.33,75.49,38683.0,51.0326,51.141,51.0326,51.141,38683.0
2016-08-19 14:25:00,75.49,75.5,75.44,75.5,43225.0,51.141,51.1477,51.1071,51.1477,43225.0
2016-08-19 14:30:00,75.51,75.54,75.48,75.5,18903.0,51.1545,51.1748,51.1342,51.1477,18903.0
2016-08-19 14:35:00,75.51,75.59,75.46,75.54,31014.0,51.1545,51.2087,51.1206,51.1748,31014.0
2016-08-19 14:40:00,75.54,75.55,75.49,75.55,17250.0,51.1748,51.1816,51.141,51.1816,17250.0
2016-08-19 14:45:00,75.55,75.61,75.51,75.6,24351.0,51.1816,51.2223,51.1545,51.2155,24351.0
2016-08-19 14:50:00,75.61,75.66,75.6,75.65,22788.0,51.2223,51.2561,51.2155,51.2493,22788.0
2016-08-19 14:55:00,75.65,75.65,75.6,75.62,18557.0,51.2493,51.2493,51.2155,51.229,18557.0
2016-08-19 15:00:00,75.62,75.63,75.59,75.62,21220.0,51.229,51.2358,51.2087,51.229,21220.0
2016-08-19 15:05:00,75.62,75.63,75.6,75.6,13824.0,51.229,51.2358,51.2155,51.2155,13824.0
2016-08-19 15:10:00,75.61,75.66,75.59,75.65,37139.0,51.2223,51.2561,51.2087,51.2493,37139.0
2016-08-19 15:15:00,75.65,75.68,75.63,75.65,24100.0,51.2493,51.2697,51.2358,51.2493,24100.0
2016-08-19 15:20:00,75.65,75.68,75.62,75.66,19042.0,51.2493,51.2697,51.229,51.2561,19042.0
2016-08-19 15:25:00,75.66,75.72,75.65,75.7,27309.0,51.2561,51.2968,51.2493,51.2832,27309.0
2016-08-19 15:30:00,75.7,75.73,75.68,75.72,48097.0,51.2832,51.3035,51.2697,51.2968,48097.0
2016-08-19 15:35:00,75.72,75.77,75.7,75.77,54149.0,51.2968,51.3306,51.2832,51.3306,54149.0
2016-08-19 15:40:00,75.77,75.79,75.74,75.79,56964.0,51.3306,51.3442,51.3103,51.3442,56964.0
2016-08-19 15:45:00,75.78,75.81,75.75,75.8,79352.0,51.3374,51.3577,51.3171,51.351,79352.0
2016-08-19 15:50:00,75.8,75.82,75.75,75.78,111180.0,51.351,51.3645,51.3171,51.3374,111180.0
2016-08-19 15:55:00,75.78,75.82,75.73,75.77,179231.0,51.3374,51.3645,51.3035,51.3306,179231.0
2016-08-22 09:30:00,75.95,76.05,75.85,76.04,83233.0,51.4526,51.5203,51.3848,51.5136,83233.0
2016-08-22 09:35:00,75.99,76.04,75.77,75.77,22735.0,51.4797,51.5136,51.3306,51.3306,22735.0
2016-08-22 09:40:00,75.77,75.93,75.71,75.9,31925.0,51.3306,51.439,51.29,51.4187,31925.0
2016-08-22 09:45:00,75.89,76.01,75.89,75.94,19792.0,51.4119,51.4932,51.4119,51.4458,19792.0
2016-08-22 09:50:00,75.95,76.01,75.87,75.93,29604.0,51.4526,51.4932,51.3984,51.439,29604.0
2016-08-22 09:55:00,75.91,75.99,75.89,75.97,18926.0,51.4255,51.4797,51.4119,51.4661,18926.0
2016-08-22 10:00:00,75.97,76.18,75.96,76.14,47056.0,51.4661,51.6084,51.4594,51.5813,47056.0
2016-08-22 10:05:00,76.13,76.21,76.12,76.18,27801.0,51.5745,51.6287,51.5678,51.6084,27801.0
2016-08-22 10:10:00,76.18,76.22,76.1,76.14,26092.0,51.6084,51.6355,51.5542,51.5813,26092.0
2016-08-22 10:15:00,76.14,76.21,76.06,76.06,25570.0,51.5813,51.6287,51.5271,51.5271,25570.0
2016-08-22 10:20:00,76.07,76.08,76.03,76.04,16710.0,51.5339,51.5407,51.5068,51.5136,16710.0
2016-08-22 10:25:00,76.04,76.09,76.03,76.07,21365.0,51.5136,51.5474,51.5068,51.5339,21365.0
2016-08-22 10:30:00,76.09,76.17,76.08,76.13,30357.0,51.5474,51.6016,51.5407,51.5745,30357.0
2016-08-22 10:35:00,76.11,76.11,76.05,76.07,14955.0,51.561,51.561,51.5203,51.5339,14955.0
2016-08-22 10:40:00,76.07,76.2,76.07,76.19,16525.0,51.5339,51.6219,51.5339,51.6152,16525.0
2016-08-22 10:45:00,76.2,76.31,76.2,76.29,15189.0,51.6219,51.6965,51.6219,51.6829,15189.0
2016-08-22 10:50:00,76.29,76.3,76.22,76.27,36026.0,51.6829,51.6897,51.6355,51.6694,36026.0
2016-08-22 10:55:00,76.26,76.33,76.24,76.3,16168.0,51.6626,51.71,51.649,51.6897,16168.0
2016-08-22 11:00:00,76.29,76.3,76.25,76.27,13346.0,51.6829,51.6897,51.6558,51.6694,13346.0
2016-08-22 11:05:00,76.26,76.27,76.19,76.23,43344.0,51.6626,51.6694,51.6152,51.6423,43344.0
2016-08-22 11:10:00,76.22,76.24,76.12,76.13,24874.0,51.6355,51.649,51.5678,51.5745,24874.0
2016-08-22 11:15:00,76.13,76.14,76.11,76.11,13632.0,51.5745,51.5813,51.561,51.561,13632.0
2016-08-22 11:20:00,76.13,76.14,76.04,76.11,36713.0,51.5745,51.5813,51.5136,51.561,36713.0
2016-08-22 11:25:00,76.1,76.12,76.05,76.09,24115.0,51.5542,51.5678,51.5203,51.5474,24115.0
2016-08-22 11:30:00,76.11,76.17,76.1,76.16,14965.0,51.561,51.6016,51.5542,51.5949,14965.0
2016-08-22 11:35:00,76.17,76.2,76.15,76.18,10154.0,51.6016,51.6219,51.5881,51.6084,10154.0
2016-08-22 11:40:00,76.18,76.3,76.17,76.27,16160.0,51.6084,51.6897,51.6016,51.6694,16160.0
2016-08-22 11:45:00,76.29,76.32,76.28,76.3,7472.0,51.6829,51.7032,51.6761,51.6897,7472.0
2016-08-22 11:50:00,76.29,76.33,76.26,76.33,8308.0,51.6829,51.71,51.6626,51.71,8308.0
2016-08-22 11:55:00,76.34,76.36,76.32,76.32,12219.0,51.7168,51.7303,51.7032,51.7032,12219.0
2016-08-22 12:00:00,76.33,76.37,76.3,76.33,16553.0,51.71,51.7371,51.6897,51.71,16553.0
2016-08-22 12:05:00,76.34,76.44,76.34,76.41,13766.0,51.7168,51.7845,51.7168,51.7642,13766.0
2016-08-22 12:10:00,76.41,76.45,76.39,76.43,17953.0,51.7642,51.7913,51.7507,51.7778,17953.0
2016-08-22 12:15:00,76.42,76.47,76.42,76.46,14837.0,51.771,51.8049,51.771,51.7981,14837.0
2016-08-22 12:20:00,76.46,76.52,76.43,76.52,16478.0,51.7981,51.8387,51.7778,51.8387,16478.0
2016-08-22 12:25:00,76.53,76.58,76.51,76.52,18692.0,51.8455,51.8794,51.832,51.8387,18692.0
2016-08-22 12:30:00,76.53,76.53,76.42,76.42,14386.0,51.8455,51.8455,51.771,51.771,14386.0
2016-08-22 12:35:00,76.42,76.45,76.4,76.41,19426.0,51.771,51.7913,51.7574,51.7642,19426.0
2016-08-22 12:40:00,76.4,76.45,76.38,76.44,19667.0,51.7574,51.7913,51.7439,51.7845,19667.0
2016-08-22 12:45:00,76.42,76.48,76.42,76.46,51852.0,51.771,51.8116,51.771,51.7981,51852.0
2016-08-22 12:50:00,76.46,76.48,76.45,76.46,12174.0,51.7981,51.8116,51.7913,51.7981,12174.0
2016-08-22 12:55:00,76.45,76.46,76.43,76.44,17660.0,51.7913,51.7981,51.7778,51.7845,17660.0
2016-08-22 13:00:00,76.44,76.44,76.4,76.41,9962.0,51.7845,51.7845,51.7574,51.7642,9962.0
2016-08-22 13:05:00,76.41,76.42,76.39,76.39,18059.0,51.7642,51.771,51.7507,51.7507,18059.0
2016-08-22 13:10:00,76.4,76.42,76.37,76.42,8758.0,51.7574,51.771,51.7371,51.771,8758.0
2016-08-22 13:15:00,76.42,76.46,76.4,76.46,19535.0,51.771,51.7981,51.7574,51.7981,19535.0
2016-08-22 13:20:00,76.45,76.45,76.36,76.36,24242.0,51.7913,51.7913,51.7303,51.7303,24242.0
2016-08-22 13:25:00,76.37,76.4,76.35,76.38,12777.0,51.7371,51.7574,51.7236,51.7439,12777.0
2016-08-22 13:30:00,76.39,76.39,76.35,76.37,12496.0,51.7507,51.7507,51.7236,51.7371,12496.0
2016-08-22 13:35:00,76.37,76.4,76.35,76.36,14364.0,51.7371,51.7574,51.7236,51.7303,14364.0
2016-08-22 13:40:00,76.36,76.43,76.35,76.43,21357.0,51.7303,51.7778,51.7236,51.7778,21357.0
2016-08-22 13:45:00,76.43,76.5,76.43,76.5,25934.0,51.7778,51.8252,51.7778,51.8252,25934.0
2016-08-22 13:50:00,76.51,76.53,76.5,76.5,10033.0,51.832,51.8455,51.8252,51.8252,10033.0
2016-08-22 13:55:00,76.51,76.52,76.48,76.48,10419.0,51.832,51.8387,51.8116,51.8116,10419.0
2016-08-22 14:00:00,76.48,76.51,76.45,76.47,17928.0,51.8116,51.832,51.7913,51.8049,17928.0
2016-08-22 14:05:00,76.47,76.47,76.41,76.44,14743.0,51.8049,51.8049,51.7642,51.7845,14743.0
2016-08-22 14:10:00,76.43,76.45,76.41,76.44,17817.0,51.7778,51.7913,51.7642,51.7845,17817.0
2016-08-22 14:15:00,76.44,76.45,76.42,76.43,16025.0,51.7845,51.7913,51.771,51.7778,16025.0
2016-08-22 14:20:00,76.44,76.46,76.36,76.36,20301.0,51.7845,51.7981,51.7303,51.7303,20301.0
2016-08-22 14:25:00,76.36,76.36,76.31,76.34,34109.0,51.7303,51.7303,51.6965,51.7168,34109.0
2016-08-22 14:30:00,76.34,76.41,76.33,76.4,15840.0,51.7168,51.7642,51.71,51.7574,15840.0
2016-08-22 14:35:00,76.4,76.43,76.37,76.41,13480.0,51.7574,51.7778,51.7371,51.7642,13480.0
2016-08-22 14:40:00,76.42,76.43,76.39,76.42,9714.0,51.771,51.7778,51.7507,51.771,9714.0
2016-08-22 14:45:00,76.42,76.43,76.39,76.43,22142.0,51.771,51.7778,51.7507,51.7778,22142.0
2016-08-22 14:50:00,76.42,76.47,76.41,76.41,22223.0,51.771,51.8049,51.7642,51.7642,22223.0
2016-08-22 14:55:00,76.41,76.42,76.38,76.41,15757.0,51.7642,51.771,51.7439,51.7642,15757.0
2016-08-22 15:00:00,76.4,76.42,76.36,76.37,24769.0,51.7574,51.771,51.7303,51.7371,24769.0
2016-08-22 15:05:00,76.37,76.4,76.35,76.38,21702.0,51.7371,51.7574,51.7236,51.7439,21702.0
2016-08-22 15:10:00,76.39,76.39,76.35,76.39,21004.0,51.7507,51.7507,51.7236,51.7507,21004.0
2016-08-22 15:15:00,76.39,76.39,76.35,76.37,22035.0,51.7507,51.7507,51.7236,51.7371,22035.0
2016-08-22 15:20:00,76.37,76.37,76.33,76.34,16578.0,51.7371,51.7371,51.71,51.7168,16578.0
2016-08-22 15:25:00,76.35,76.36,76.33,76.35,31408.0,51.7236,51.7303,51.71,51.7236,31408.0
2016-08-22 15:30:00,76.34,76.36,76.33,76.34,32745.0,51.7168,51.7303,51.71,51.7168,32745.0
2016-08-22 15:35:00,76.34,76.35,76.28,76.28,34890.0,51.7168,51.7236,51.6761,51.6761,34890.0
2016-08-22 15:40:00,76.28,76.34,76.27,76.34,37722.0,51.6761,51.7168,51.6694,51.7168,37722.0
2016-08-22 15:45:00,76.34,76.34,76.3,76.31,35451.0,51.7168,51.7168,51.6897,51.6965,35451.0
2016-08-22 15:50:00,76.3,76.31,76.27,76.31,76804.0,51.6897,51.6965,51.6694,51.6965,76804.0
2016-08-22 15:55:00,76.31,76.33,76.24,76.3,157295.0,51.6965,51.71,51.649,51.6897,157295.0
2016-08-23 09:30:00,76.49,76.78,76.38,76.63,62383.0,51.8184,52.0149,51.7439,51.9133,62383.0
2016-08-23 09:35:00,76.62,76.68,76.52,76.66,31160.0,51.9065,51.9471,51.8387,51.9336,31160.0
2016-08-23 09:40:00,76.66,76.76,76.66,76.69,29978.0,51.9336,52.0013,51.9336,51.9539,29978.0
2016-08-23 09:45:00,76.68,76.75,76.64,76.71,44941.0,51.9471,51.9945,51.92,51.9675,44941.0
2016-08-23 09:50:00,76.7,76.72,76.6,76.65,39594.0,51.9607,51.9742,51.8929,51.9268,39594.0
2016-08-23 09:55:00,76.66,76.78,76.66,76.71,28973.0,51.9336,52.0149,51.9336,51.9675,28973.0
2016-08-23 10:00:00,76.7,76.71,76.51,76.59,48413.0,51.9607,51.9675,51.832,51.8862,48413.0
2016-08-23 10:05:00,76.58,76.6,76.42,76.5,34429.0,51.8794,51.8929,51.771,51.8252,34429.0
2016-08-23 10:10:00,76.49,76.5,76.4,76.49,24199.0,51.8184,51.8252,51.7574,51.8184,24199.0
2016-08-23 10:15:00,76.5,76.53,76.44,76.49,27430.0,51.8252,51.8455,51.7845,51.8184,27430.0
2016-08-23 10:20:00,76.49,76.65,76.49,76.61,23589.0,51.8184,51.9268,51.8184,51.8997,23589.0
2016-08-23 10:25:00,76.61,76.62,76.57,76.6,13644.0,51.8997,51.9065,51.8726,51.8929,13644.0
2016-08-23 10:30:00,76.6,76.62,76.56,76.56,16103.0,51.8929,51.9065,51.8658,51.8658,16103.0
2016-08-23 10:35:00,76.56,76.6,76.54,76.56,26260.0,51.8658,51.8929,51.8523,51.8658,26260.0
2016-08-23 10:40:00,76.56,76.58,76.48,76.48,14902.0,51.8658,51.8794,51.8116,51.8116,14902.0
2016-08-23 10:45:00,76.48,76.51,76.44,76.49,16214.0,51.8116,51.832,51.7845,51.8184,16214.0
2016-08-23 10:50:00,76.49,76.52,76.38,76.38,14088.0,51.8184,51.8387,51.7439,51.7439,14088.0
2016-08-23 10:55:00,76.39,76.42,76.37,76.37,12492.0,51.7507,51.771,51.7371,51.7371,12492.0
2016-08-23 11:00:00,76.38,76.45,76.37,76.43,14282.0,51.7439,51.7913,51.7371,51.7778,14282.0
2016-08-23 11:05:00,76.43,76.46,76.39,76.45,18223.0,51.7778,51.7981,51.7507,51.7913,18223.0
2016-08-23 11:10:00,76.46,76.53,76.44,76.48,31608.0,51.7981,51.8455,51.7845,51.8116,31608.0
2016-08-23 11:15:00,76.47,76.48,76.42,76.43,10843.0,51.8049,51.8116,51.771,51.7778,10843.0
2016-08-23 11:20:00,76.43,76.44,76.34,76.34,10144.0,51.7778,51.7845,51.7168,51.7168,10144.0
2016-08-23 11:25:00,76.34,76.34,76.26,76.29,12054.0,51.7168,51.7168,51.6626,51.6829,12054.0
2016-08-23 11:30:00,76.28,76.3,76.23,76.28,11381.0,51.6761,51.6897,51.6423,51.6761,11381.0
2016-08-23 11:35:00,76.27,76.31,76.24,76.27,19031.0,51.6694,51.6965,51.649,51.6694,19031.0
2016-08-23 11:40:00,76.27,76.3,76.22,76.23,21602.0,51.6694,51.6897,51.6355,51.6423,21602.0
2016-08-23 11:45:00,76.22,76.26,76.22,76.25,48223.0,51.6355,51.6626,51.6355,51.6558,48223.0
2016-08-23 11:50:00,76.25,76.25,76.18,76.19,41803.0,51.6558,51.6558,51.6084,51.6152,41803.0
2016-08-23 11:55:00,76.19,76.21,76.14,76.21,21335.0,51.6152,51.6287,51.5813,51.6287,21335.0
2016-08-23 12:00:00,76.2,76.22,76.19,76.2,18886.0,51.6219,51.6355,51.6152,51.6219,18886.0
2016-08-23 12:05:00,76.2,76.22,76.19,76.2,8154.0,51.6219,51.6355,51.6152,51.6219,8154.0
2016-08-23 12:10:00,76.19,76.21,76.18,76.18,10374.0,51.6152,51.6287,51.6084,51.6084,10374.0
2016-08-23 12:15:00,76.17,76.21,76.17,76.2,12314.0,51.6016,51.6287,51.6016,51.6219,12314.0
2016-08-23 12:20:00,76.2,76.21,76.16,76.19,20024.0,51.6219,51.6287,51.5949,51.6152,20024.0
2016-08-23 12:25:00,76.18,76.2,76.17,76.19,11612.0,51.6084,51.6219,51.6016,51.6152,11612.0
2016-08-23 12:30:00,76.18,76.22,76.17,76.22,10945.0,51.6084,51.6355,51.6016,51.6355,10945.0
2016-08-23 12:35:00,76.22,76.22,76.18,76.18,5936.0,51.6355,51.6355,51.6084,51.6084,5936.0
2016-08-23 12:40:00,76.19,76.19,76.11,76.13,8777.0,51.6152,51.6152,51.561,51.5745,8777.0
2016-08-23 12:45:00,76.15,76.17,76.12,76.16,6445.0,51.5881,51.6016,51.5678,51.5949,6445.0
2016-08-23 12:50:00,76.16,76.16,76.09,76.15,7741.0,51.5949,51.5949,51.5474,51.5881,7741.0
2016-08-23 12:55:00,76.14,76.15,76.11,76.11,7464.0,51.5813,51.5881,51.561,51.561,7464.0
2016-08-23 13:00:00,76.12,76.16,76.12,76.12,7303.0,51.5678,51.5949,51.5678,51.5678,7303.0
2016-08-23 13:05:00,76.12,76.14,76.11,76.12,13124.0,51.5678,51.5813,51.561,51.5678,13124.0
2016-08-23 13:10:00,76.12,76.16,76.11,76.12,18408.0,51.5678,51.5949,51.561,51.5678,18408.0
2016-08-23 13:15:00,76.12,76.14,76.11,76.13,12555.0,51.5678,51.5813,51.561,51.5745,12555.0
2016-08-23 13:20:00,76.13,76.15,76.11,76.12,11762.0,51.5745,51.5881,51.561,51.5678,11762.0
2016-08-23 13:25:00,76.12,76.12,76.09,76.11,13706.0,51.5678,51.5678,51.5474,51.561,13706.0
2016-08-23 13:30:00,76.12,76.12,76.09,76.1,8366.0,51.5678,51.5678,51.5474,51.5542,8366.0
2016-08-23 13:35:00,76.11,76.11,76.08,76.09,8046.0,51.561,51.561,51.5407,51.5474,8046.0
2016-08-23 13:40:00,76.08,76.11,76.07,76.09,13896.0,51.5407,51.561,51.5339,51.5474,13896.0
2016-08-23 13:45:00,76.09,76.13,76.07,76.13,7994.0,51.5474,51.5745,51.5339,51.5745,7994.0
2016-08-23 13:50:00,76.12,76.19,76.11,76.18,34965.0,51.5678,51.6152,51.561,51.6084,34965.0
2016-08-23 13:55:00,76.18,76.18,76.14,76.14,7190.0,51.6084,51.6084,51.5813,51.5813,7190.0
2016-08-23 14:00:00,76.15,76.15,76.06,76.08,15054.0,51.5881,51.5881,51.5271,51.5407,15054.0
2016-08-23 14:05:00,76.08,76.11,76.06,76.07,15561.0,51.5407,51.561,51.5271,51.5339,15561.0
2016-08-23 14:10:00,76.07,76.11,76.06,76.11,11361.0,51.5339,51.561,51.5271,51.561,11361.0
2016-08-23 14:15:00,76.1,76.11,76.08,76.1,14697.0,51.5542,51.561,51.5407,51.5542,14697.0
2016-08-23 14:20:00,76.09,76.09,76.02,76.04,13229.0,51.5474,51.5474,51.5,51.5136,13229.0
2016-08-23 14:25:00,76.04,76.09,76.04,76.06,14746.0,51.5136,51.5474,51.5136,51.5271,14746.0
2016-08-23 14:30:00,76.08,76.1,76.07,76.08,7903.0,51.5407,51.5542,51.5339,51.5407,7903.0
2016-08-23 14:35:00,76.09,76.09,76.06,76.07,10818.0,51.5474,51.5474,51.5271,51.5339,10818.0
2016-08-23 14:40:00,76.08,76.12,76.07,76.11,20275.0,51.5407,51.5678,51.5339,51.561,20275.0
2016-08-23 14:45:00,76.1,76.12,76.08,76.1,11162.0,51.5542,51.5678,51.5407,51.5542,11162.0
2016-08-23 14:50:00,76.1,76.12,76.09,76.1,16556.0,51.5542,51.5678,51.5474,51.5542,16556.0
2016-08-23 14:55:00,76.09,76.09,76.02,76.03,12520.0,51.5474,51.5474,51.5,51.5068,12520.0
2016-08-23 15:00:00,76.03,76.03,76.0,76.01,13131.0,51.5068,51.5068,51.4865,51.4932,13131.0
2016-08-23 15:05:00,76.01,76.01,75.94,75.95,18670.0,51.4932,51.4932,51.4458,51.4526,18670.0
2016-08-23 15:10:00,75.95,75.96,75.93,75.96,8105.0,51.4526,51.4594,51.439,51.4594,8105.0
2016-08-23 15:15:00,75.95,75.95,75.92,75.94,19555.0,51.4526,51.4526,51.4323,51.4458,19555.0
2016-08-23 15:20:00,75.93,75.97,75.93,75.96,15428.0,51.439,51.4661,51.439,51.4594,15428.0
2016-08-23 15:25:00,75.96,75.97,75.91,75.94,12024.0,51.4594,51.4661,51.4255,51.4458,12024.0
2016-08-23 15:30:00,75.93,75.94,75.9,75.94,19942.0,51.439,51.4458,51.4187,51.4458,19942.0
2016-08-23 15:35:00,75.94,75.97,75.93,75.96,41778.0,51.4458,51.4661,51.439,51.4594,41778.0
2016-08-23 15:40:00,75.95,75.98,75.95,75.96,39635.0,51.4526,51.4729,51.4526,51.4594,39635.0
2016-08-23 15:45:00,75.96,75.97,75.88,75.92,53304.0,51.4594,51.4661,51.4052,51.4323,53304.0
2016-08-23 15:50:00,75.92,75.93,75.89,75.89,41512.0,51.4323,51.439,51.4119,51.4119,41512.0
2016-08-23 15:55:00,75.9,75.91,75.83,75.84,96559.0,51.4187,51.4255,51.3713,51.3781,96559.0
2016-08-24 09:30:00,75.6,75.76,75.56,75.56,38868.0,51.2155,51.3239,51.1884,51.1884,38868.0
2016-08-24 09:35:00,75.63,75.76,75.47,75.66,32111.0,51.2358,51.3239,51.1274,51.2561,32111.0
2016-08-24 09:40:00,75.67,75.76,75.64,75.69,19619.0,51.2629,51.3239,51.2426,51.2764,19619.0
2016-08-24 09:45:00,75.71,75.73,75.66,75.68,33158.0,51.29,51.3035,51.2561,51.2697,33158.0
2016-08-24 09:50:00,75.67,75.69,75.55,75.64,39445.0,51.2629,51.2764,51.1816,51.2426,39445.0
2016-08-24 09:55:00,75.6,75.68,75.52,75.53,16834.0,51.2155,51.2697,51.1613,51.1681,16834.0
2016-08-24 10:00:00,75.56,75.59,75.52,75.56,10221.0,51.1884,51.2087,51.1613,51.1884,10221.0
2016-08-24 10:05:00,75.54,75.58,75.45,75.45,31396.0,51.1748,51.2019,51.1139,51.1139,31396.0
2016-08-24 10:10:00,75.44,75.55,75.43,75.46,23850.0,51.1071,51.1816,51.1003,51.1206,23850.0
2016-08-24 10:15:00,75.47,75.61,75.46,75.59,11571.0,51.1274,51.2223,51.1206,51.2087,11571.0
2016-08-24 10:20:00,75.6,75.67,75.59,75.65,9944.0,51.2155,51.2629,51.2087,51.2493,9944.0
2016-08-24 10:25:00,75.66,75.69,75.63,75.68,30300.0,51.2561,51.2764,51.2358,51.2697,30300.0
2016-08-24 10:30:00,75.67,75.68,75.6,75.61,23322.0,51.2629,51.2697,51.2155,51.2223,23322.0
2016-08-24 10:35:00,75.6,75.6,75.49,75.52,25566.0,51.2155,51.2155,51.141,51.1613,25566.0
2016-08-24 10:40:00,75.52,75.6,75.51,75.56,17753.0,51.1613,51.2155,51.1545,51.1884,17753.0
2016-08-24 10:45:00,75.55,75.58,75.52,75.57,20283.0,51.1816,51.2019,51.1613,51.1952,20283.0
2016-08-24 10:50:00,75.57,75.79,75.57,75.79,16880.0,51.1952,51.3442,51.1952,51.3442,16880.0
2016-08-24 10:55:00,75.79,75.84,75.76,75.78,15875.0,51.3442,51.3781,51.3239,51.3374,15875.0
2016-08-24 11:00:00,75.78,75.79,75.67,75.68,34986.0,51.3374,51.3442,51.2629,51.2697,34986.0
2016-08-24 11:05:00,75.68,75.71,75.65,75.71,21249.0,51.2697,51.29,51.2493,51.29,21249.0
2016-08-24 11:10:00,75.7,75.81,75.7,75.81,17236.0,51.2832,51.3577,51.2832,51.3577,17236.0
2016-08-24 11:15:00,75.8,75.8,75.73,75.75,11885.0,51.351,51.351,51.3035,51.3171,11885.0
2016-08-24 11:20:00,75.75,75.78,75.72,75.75,9472.0,51.3171,51.3374,51.2968,51.3171,9472.0
2016-08-24 11:25:00,75.75,75.78,75.71,75.77,18841.0,51.3171,51.3374,51.29,51.3306,18841.0
2016-08-24 11:30:00,75.78,75.78,75.7,75.7,8776.0,51.3374,51.3374,51.2832,51.2832,8776.0
2016-08-24 11:35:00,75.7,75.78,75.7,75.76,7737.0,51.2832,51.3374,51.2832,51.3239,7737.0
2016-08-24 11:40:00,75.76,75.76,75.73,75.75,7375.0,51.3239,51.3239,51.3035,51.3171,7375.0
2016-08-24 11:45:00,75.75,75.75,75.7,75.74,25360.0,51.3171,51.3171,51.2832,51.3103,25360.0
2016-08-24 11:50:00,75.73,75.76,75.71,75.71,8437.0,51.3035,51.3239,51.29,51.29,8437.0
2016-08-24 11:55:00,75.7,75.77,75.7,75.75,60527.0,51.2832,51.3306,51.2832,51.3171,60527.0
2016-08-24 12:00:00,75.75,75.76,75.7,75.72,10927.0,51.3171,51.3239,51.2832,51.2968,10927.0
2016-08-24 12:05:00,75.72,75.82,75.7,75.77,13605.0,51.2968,51.3645,51.2832,51.3306,13605.0
2016-08-24 12:10:00,75.77,75.78,75.74,75.75,9097.0,51.3306,51.3374,51.3103,51.3171,9097.0
2016-08-24 12:15:00,75.75,75.77,75.71,75.75,8705.0,51.3171,51.3306,51.29,51.3171,8705.0
2016-08-24 12:20:00,75.75,75.76,75.7,75.74,10118.0,51.3171,51.3239,51.2832,51.3103,10118.0
2016-08-24 12:25:00,75.74,75.75,75.73,75.75,5031.0,51.3103,51.3171,51.3035,51.3171,5031.0
2016-08-24 12:30:00,75.75,75.76,75.72,75.73,18724.0,51.3171,51.3239,51.2968,51.3035,18724.0
2016-08-24 12:35:00,75.72,75.78,75.72,75.78,11453.0,51.2968,51.3374,51.2968,51.3374,11453.0
2016-08-24 12:40:00,75.77,75.78,75.75,75.77,14134.0,51.3306,51.3374,51.3171,51.3306,14134.0
2016-08-24 12:45:00,75.78,75.78,75.76,75.77,7092.0,51.3374,51.3374,51.3239,51.3306,7092.0
2016-08-24 12:50:00,75.77,75.83,75.77,75.82,9513.0,51.3306,51.3713,51.3306,51.3645,9513.0
2016-08-24 12:55:00,75.81,75.83,75.79,75.83,8247.0,51.3577,51.3713,51.3442,51.3713,8247.0
2016-08-24 13:00:00,75.83,75.84,75.8,75.81,6741.0,51.3713,51.3781,51.351,51.3577,6741.0
2016-08-24 13:05:00,75.81,75.82,75.8,75.8,4907.0,51.3577,51.3645,51.351,51.351,4907.0
2016-08-24 13:10:00,75.81,75.83,75.77,75.78,11255.0,51.3577,51.3713,51.3306,51.3374,11255.0
2016-08-24 13:15:00,75.78,75.79,75.74,75.75,6296.0,51.3374,51.3442,51.3103,51.3171,6296.0
2016-08-24 13:20:00,75.75,75.76,75.71,75.73,7132.0,51.3171,51.3239,51.29,51.3035,7132.0
2016-08-24 13:25:00,75.73,75.75,75.7,75.72,8660.0,51.3035,51.3171,51.2832,51.2968,8660.0
2016-08-24 13:30:00,75.72,75.73,75.69,75.7,9102.0,51.2968,51.3035,51.2764,51.2832,9102.0
2016-08-24 13:35:00,75.7,75.74,75.7,75.72,8083.0,51.2832,51.3103,51.2832,51.2968,8083.0
2016-08-24 13:40:00,75.73,75.75,75.73,75.74,4077.0,51.3035,51.3171,51.3035,51.3103,4077.0
2016-08-24 13:45:00,75.73,75.8,75.73,75.8,12969.0,51.3035,51.351,51.3035,51.351,12969.0
2016-08-24 13:50:00,75.8,75.84,75.78,75.8,13318.0,51.351,51.3781,51.3374,51.351,13318.0
2016-08-24 13:55:00,75.81,75.81,75.76,75.81,14106.0,51.3577,51.3577,51.3239,51.3577,14106.0
2016-08-24 14:00:00,75.8,75.83,75.78,75.81,9317.0,51.351,51.3713,51.3374,51.3577,9317.0
2016-08-24 14:05:00,75.82,75.82,75.77,75.78,13780.0,51.3645,51.3645,51.3306,51.3374,13780.0
2016-08-24 14:10:00,75.77,75.79,75.74,75.76,12426.0,51.3306,51.3442,51.3103,51.3239,12426.0
2016-08-24 14:15:00,75.75,75.81,75.75,75.8,18874.0,51.3171,51.3577,51.3171,51.351,18874.0
2016-08-24 14:20:00,75.81,75.87,75.79,75.87,10909.0,51.3577,51.3984,51.3442,51.3984,10909.0
2016-08-24 14:25:00,75.87,75.91,75.87,75.91,8393.0,51.3984,51.4255,51.3984,51.4255,8393.0
2016-08-24 14:30:00,75.91,75.92,75.85,75.92,12160.0,51.4255,51.4323,51.3848,51.4323,12160.0
2016-08-24 14:35:00,75.92,75.94,75.89,75.94,34338.0,51.4323,51.4458,51.4119,51.4458,34338.0
2016-08-24 14:40:00,75.93,76.0,75.93,75.95,14084.0,51.439,51.4865,51.439,51.4526,14084.0
2016-08-24 14:45:00,75.95,75.97,75.94,75.95,9674.0,51.4526,51.4661,51.4458,51.4526,9674.0
2016-08-24 14:50:00,75.96,76.03,75.95,76.02,16812.0,51.4594,51.5068,51.4526,51.5,16812.0
2016-08-24 14:55:00,76.02,76.05,76.01,76.04,21163.0,51.5,51.5203,51.4932,51.5136,21163.0
2016-08-24 15:00:00,76.04,76.06,76.01,76.06,18714.0,51.5136,51.5271,51.4932,51.5271,18714.0
2016-08-24 15:05:00,76.05,76.12,76.04,76.12,33329.0,51.5203,51.5678,51.5136,51.5678,33329.0
2016-08-24 15:10:00,76.11,76.2,76.1,76.17,31225.0,51.561,51.6219,51.5542,51.6016,31225.0
2016-08-24 15:15:00,76.17,76.23,76.17,76.18,25813.0,51.6016,51.6423,51.6016,51.6084,25813.0
2016-08-24 15:20:00,76.17,76.22,76.17,76.19,24065.0,51.6016,51.6355,51.6016,51.6152,24065.0
2016-08-24 15:25:00,76.2,76.22,76.18,76.18,22434.0,51.6219,51.6355,51.6084,51.6084,22434.0
2016-08-24 15:30:00,76.17,76.19,76.13,76.13,36092.0,51.6016,51.6152,51.5745,51.5745,36092.0
2016-08-24 15:35:00,76.13,76.13,76.02,76.02,43356.0,51.5745,51.5745,51.5,51.5,43356.0
2016-08-24 15:40:00,76.02,76.03,75.97,76.0,50750.0,51.5,51.5068,51.4661,51.4865,50750.0
2016-08-24 15:45:00,75.99,76.0,75.94,75.98,44527.0,51.4797,51.4865,51.4458,51.4729,44527.0
2016-08-24 15:50:00,75.98,76.06,75.98,76.06,77856.0,51.4729,51.5271,51.4729,51.5271,77856.0
2016-08-24 15:55:00,76.06,76.13,76.01,76.13,136473.0,51.5271,51.5745,51.4932,51.5745,136473.0
2016-08-25 09:30:00,76.02,76.34,75.9,75.92,21317.0,51.5,51.7168,51.4187,51.4323,21317.0
2016-08-25 09:35:00,76.0,76.16,76.0,76.03,12741.0,51.4865,51.5949,51.4865,51.5068,12741.0
2016-08-25 09:40:00,76.04,76.24,76.02,76.23,25361.0,51.5136,51.649,51.5,51.6423,25361.0
2016-08-25 09:45:00,76.24,76.3,76.19,76.2,19777.0,51.649,51.6897,51.6152,51.6219,19777.0
2016-08-25 09:50:00,76.22,76.29,76.19,76.27,17477.0,51.6355,51.6829,51.6152,51.6694,17477.0
2016-08-25 09:55:00,76.28,76.39,76.25,76.37,33555.0,51.6761,51.7507,51.6558,51.7371,33555.0
2016-08-25 10:00:00,76.36,76.41,76.2,76.24,78579.0,51.7303,51.7642,51.6219,51.649,78579.0
2016-08-25 10:05:00,76.24,76.37,76.23,76.32,38705.0,51.649,51.7371,51.6423,51.7032,38705.0
2016-08-25 10:10:00,76.32,76.4,76.32,76.32,43574.0,51.7032,51.7574,51.7032,51.7032,43574.0
2016-08-25 10:15:00,76.32,76.38,76.29,76.32,25654.0,51.7032,51.7439,51.6829,51.7032,25654.0
2016-08-25 10:20:00,76.31,76.34,76.25,76.3,39029.0,51.6965,51.7168,51.6558,51.6897,39029.0
2016-08-25 10:25:00,76.31,76.39,76.29,76.37,24727.0,51.6965,51.7507,51.6829,51.7371,24727.0
2016-08-25 10:30:00,76.38,76.49,76.38,76.43,41476.0,51.7439,51.8184,51.7439,51.7778,41476.0
2016-08-25 10:35:00,76.42,76.43,76.36,76.4,21391.0,51.771,51.7778,51.7303,51.7574,21391.0
2016-08-25 10:40:00,76.41,76.47,76.4,76.47,14912.0,51.7642,51.8049,51.7574,51.8049,14912.0
2016-08-25 10:45:00,76.46,76.46,76.36,76.42,14891.0,51.7981,51.7981,51.7303,51.771,14891.0
2016-08-25 10:50:00,76.44,76.45,76.38,76.4,28024.0,51.7845,51.7913,51.7439,51.7574,28024.0
2016-08-25 10:55:00,76.4,76.5,76.4,76.46,17255.0,51.7574,51.8252,51.7574,51.7981,17255.0
2016-08-25 11:00:00,76.46,76.51,76.44,76.48,22418.0,51.7981,51.832,51.7845,51.8116,22418.0
2016-08-25 11:05:00,76.47,76.54,76.44,76.51,17826.0,51.8049,51.8523,51.7845,51.832,17826.0
2016-08-25 11:10:00,76.51,76.51,76.43,76.44,16630.0,51.832,51.832,51.7778,51.7845,16630.0
2016-08-25 11:15:00,76.44,76.53,76.4,76.52,15900.0,51.7845,51.8455,51.7574,51.8387,15900.0
2016-08-25 11:20:00,76.53,76.56,76.47,76.47,28707.0,51.8455,51.8658,51.8049,51.8049,28707.0
2016-08-25 11:25:00,76.46,76.52,76.44,76.5,25967.0,51.7981,51.8387,51.7845,51.8252,25967.0
2016-08-25 11:30:00,76.51,76.54,76.46,76.54,18626.0,51.832,51.8523,51.7981,51.8523,18626.0
2016-08-25 11:35:00,76.54,76.54,76.49,76.53,15890.0,51.8523,51.8523,51.8184,51.8455,15890.0
2016-08-25 11:40:00,76.53,76.55,76.5,76.51,12085.0,51.8455,51.8591,51.8252,51.832,12085.0
2016-08-25 11:45:00,76.51,76.53,76.47,76.48,24513.0,51.832,51.8455,51.8049,51.8116,24513.0
2016-08-25 11:50:00,76.48,76.48,76.39,76.4,31100.0,51.8116,51.8116,51.7507,51.7574,31100.0
2016-08-25 11:55:00,76.4,76.44,76.35,76.38,27071.0,51.7574,51.7845,51.7236,51.7439,27071.0
2016-08-25 12:00:00,76.39,76.39,76.29,76.3,29094.0,51.7507,51.7507,51.6829,51.6897,29094.0
2016-08-25 12:05:00,76.3,76.31,76.22,76.27,22675.0,51.6897,51.6965,51.6355,51.6694,22675.0
2016-08-25 12:10:00,76.27,76.31,76.26,76.3,17792.0,51.6694,51.6965,51.6626,51.6897,17792.0
2016-08-25 12:15:00,76.3,76.32,76.27,76.3,14279.0,51.6897,51.7032,51.6694,51.6897,14279.0
2016-08-25 12:20:00,76.3,76.36,76.3,76.33,13272.0,51.6897,51.7303,51.6897,51.71,13272.0
2016-08-25 12:25:00,76.32,76.34,76.31,76.32,11215.0,51.7032,51.7168,51.6965,51.7032,11215.0
2016-08-25 12:30:00,76.32,76.37,76.31,76.35,14715.0,51.7032,51.7371,51.6965,51.7236,14715.0
2016-08-25 12:35:00,76.36,76.4,76.34,76.38,7219.0,51.7303,51.7574,51.7168,51.7439,7219.0
2016-08-25 12:40:00,76.38,76.4,76.37,76.39,8312.0,51.7439,51.7574,51.7371,51.7507,8312.0
2016-08-25 12:45:00,76.39,76.44,76.38,76.43,14630.0,51.7507,51.7845,51.7439,51.7778,14630.0
2016-08-25 12:50:00,76.43,76.44,76.42,76.42,5323.0,51.7778,51.7845,51.771,51.771,5323.0
2016-08-25 12:55:00,76.42,76.43,76.41,76.42,12706.0,51.771,51.7778,51.7642,51.771,12706.0
2016-08-25 13:00:00,76.42,76.46,76.36,76.4,14247.0,51.771,51.7981,51.7303,51.7574,14247.0
2016-08-25 13:05:00,76.39,76.42,76.37,76.38,15066.0,51.7507,51.771,51.7371,51.7439,15066.0
2016-08-25 13:10:00,76.36,76.39,76.34,76.36,22061.0,51.7303,51.7507,51.7168,51.7303,22061.0
2016-08-25 13:15:00,76.36,76.39,76.35,76.39,8349.0,51.7303,51.7507,51.7236,51.7507,8349.0
2016-08-25 13:20:00,76.38,76.4,76.36,76.37,27939.0,51.7439,51.7574,51.7303,51.7371,27939.0
2016-08-25 13:25:00,76.37,76.4,76.36,76.39,14077.0,51.7371,51.7574,51.7303,51.7507,14077.0
2016-08-25 13:30:00,76.39,76.42,76.37,76.38,13982.0,51.7507,51.771,51.7371,51.7439,13982.0
2016-08-25 13:35:00,76.38,76.4,76.31,76.33,21583.0,51.7439,51.7574,51.6965,51.71,21583.0
2016-08-25 13:40:00,76.33,76.4,76.32,76.4,11024.0,51.71,51.7574,51.7032,51.7574,11024.0
2016-08-25 13:45:00,76.39,76.4,76.36,76.37,16737.0,51.7507,51.7574,51.7303,51.7371,16737.0
2016-08-25 13:50:00,76.38,76.41,76.37,76.38,13458.0,51.7439,51.7642,51.7371,51.7439,13458.0
2016-08-25 13:55:00,76.39,76.41,76.36,76.36,12015.0,51.7507,51.7642,51.7303,51.7303,12015.0
2016-08-25 14:00:00,76.36,76.38,76.34,76.37,13963.0,51.7303,51.7439,51.7168,51.7371,13963.0
2016-08-25 14:05:00,76.38,76.38,76.33,76.36,13379.0,51.7439,51.7439,51.71,51.7303,13379.0
2016-08-25 14:10:00,76.36,76.41,76.35,76.39,18228.0,51.7303,51.7642,51.7236,51.7507,18228.0
2016-08-25 14:15:00,76.4,76.42,76.38,76.39,25459.0,51.7574,51.771,51.7439,51.7507,25459.0
2016-08-25 14:20:00,76.38,76.4,76.31,76.33,15062.0,51.7439,51.7574,51.6965,51.71,15062.0
2016-08-25 14:25:00,76.32,76.33,76.28,76.31,14110.0,51.7032,51.71,51.6761,51.6965,14110.0
2016-08-25 14:30:00,76.31,76.32,76.27,76.28,17714.0,51.6965,51.7032,51.6694,51.6761,17714.0
2016-08-25 14:35:00,76.28,76.28,76.24,76.27,10314.0,51.6761,51.6761,51.649,51.6694,10314.0
2016-08-25 14:40:00,76.27,76.31,76.26,76.31,10688.0,51.6694,51.6965,51.6626,51.6965,10688.0
2016-08-25 14:45:00,76.3,76.31,76.27,76.3,10187.0,51.6897,51.6965,51.6694,51.6897,10187.0
2016-08-25 14:50:00,76.29,76.31,76.29,76.31,15159.0,51.6829,51.6965,51.6829,51.6965,15159.0
2016-08-25 14:55:00,76.31,76.36,76.31,76.34,15164.0,51.6965,51.7303,51.6965,51.7168,15164.0
2016-08-25 15:00:00,76.35,76.35,76.34,76.34,7269.0,51.7236,51.7236,51.7168,51.7168,7269.0
2016-08-25 15:05:00,76.35,76.35,76.3,76.31,20136.0,51.7236,51.7236,51.6897,51.6965,20136.0
2016-08-25 15:10:00,76.31,76.32,76.28,76.3,15326.0,51.6965,51.7032,51.6761,51.6897,15326.0
2016-08-25 15:15:00,76.29,76.31,76.27,76.29,17557.0,51.6829,51.6965,51.6694,51.6829,17557.0
2016-08-25 15:20:00,76.28,76.29,76.26,76.27,9092.0,51.6761,51.6829,51.6626,51.6694,9092.0
2016-08-25 15:25:00,76.28,76.29,76.27,76.29,10329.0,51.6761,51.6829,51.6694,51.6829,10329.0
2016-08-25 15:30:00,76.28,76.28,76.25,76.26,17192.0,51.6761,51.6761,51.6558,51.6626,17192.0
2016-08-25 15:35:00,76.26,76.27,76.23,76.25,31118.0,51.6626,51.6694,51.6423,51.6558,31118.0
2016-08-25 15:40:00,76.25,76.26,76.18,76.18,34556.0,51.6558,51.6626,51.6084,51.6084,34556.0
2016-08-25 15:45:00,76.18,76.2,76.1,76.2,65919.0,51.6084,51.6219,51.5542,51.6219,65919.0
2016-08-25 15:50:00,76.19,76.2,76.15,76.17,34263.0,51.6152,51.6219,51.5881,51.6016,34263.0
2016-08-25 15:55:00,76.16,76.22,76.14,76.22,127693.0,51.5949,51.6355,51.5813,51.6355,127693.0
2016-08-26 09:30:00,76.27,76.43,76.14,76.38,26653.0,51.6694,51.7778,51.5813,51.7439,26653.0
2016-08-26 09:35:00,76.42,76.52,76.4,76.52,11291.0,51.771,51.8387,51.7574,51.8387,11291.0
2016-08-26 09:40:00,76.53,76.59,76.43,76.48,10913.0,51.8455,51.8862,51.7778,51.8116,10913.0
2016-08-26 09:45:00,76.45,76.62,76.45,76.51,21045.0,51.7913,51.9065,51.7913,51.832,21045.0
2016-08-26 09:50:00,76.49,76.54,76.47,76.51,16188.0,51.8184,51.8523,51.8049,51.832,16188.0
2016-08-26 09:55:00,76.51,76.51,76.41,76.47,19433.0,51.832,51.832,51.7642,51.8049,19433.0
2016-08-26 10:00:00,76.46,76.48,76.11,76.3,56015.0,51.7981,51.8116,51.561,51.6897,56015.0
2016-08-26 10:05:00,76.34,76.42,76.26,76.39,33115.0,51.7168,51.771,51.6626,51.7507,33115.0
2016-08-26 10:10:00,76.41,76.57,76.32,76.57,28921.0,51.7642,51.8726,51.7032,51.8726,28921.0
2016-08-26 10:15:00,76.57,76.85,76.57,76.74,26271.0,51.8726,52.0623,51.8726,51.9878,26271.0
2016-08-26 10:20:00,76.75,76.89,76.74,76.86,75266.0,51.9945,52.0894,51.9878,52.0691,75266.0
2016-08-26 10:25:00,76.84,76.87,76.72,76.81,30612.0,52.0555,52.0758,51.9742,52.0352,30612.0
2016-08-26 10:30:00,76.82,76.84,76.69,76.7,37205.0,52.042,52.0555,51.9539,51.9607,37205.0
2016-08-26 10:35:00,76.7,76.79,76.67,76.78,14818.0,51.9607,52.0216,51.9404,52.0149,14818.0
2016-08-26 10:40:00,76.77,76.83,76.76,76.76,18359.0,52.0081,52.0487,52.0013,52.0013,18359.0
2016-08-26 10:45:00,76.77,76.84,76.75,76.75,16602.0,52.0081,52.0555,51.9945,51.9945,16602.0
2016-08-26 10:50:00,76.75,76.76,76.67,76.74,33369.0,51.9945,52.0013,51.9404,51.9878,33369.0
2016-08-26 10:55:00,76.74,76.75,76.68,76.71,21163.0,51.9878,51.9945,51.9471,51.9675,21163.0
2016-08-26 11:00:00,76.71,76.71,76.59,76.66,63797.0,51.9675,51.9675,51.8862,51.9336,63797.0
2016-08-26 11:05:00,76.66,76.73,76.65,76.68,47595.0,51.9336,51.981,51.9268,51.9471,47595.0
2016-08-26 11:10:00,76.68,76.7,76.6,76.7,37436.0,51.9471,51.9607,51.8929,51.9607,37436.0
2016-08-26 11:15:00,76.7,76.71,76.55,76.55,36936.0,51.9607,51.9675,51.8591,51.8591,36936.0
2016-08-26 11:20:00,76.55,76.6,76.53,76.6,26587.0,51.8591,51.8929,51.8455,51.8929,26587.0
2016-08-26 11:25:00,76.59,76.63,76.56,76.58,11213.0,51.8862,51.9133,51.8658,51.8794,11213.0
2016-08-26 11:30:00,76.58,76.59,76.47,76.48,17387.0,51.8794,51.8862,51.8049,51.8116,17387.0
2016-08-26 11:35:00,76.48,76.5,76.36,76.36,17832.0,51.8116,51.8252,51.7303,51.7303,17832.0
2016-08-26 11:40:00,76.35,76.39,76.27,76.33,20509.0,51.7236,51.7507,51.6694,51.71,20509.0
2016-08-26 11:45:00,76.32,76.32,76.26,76.3,18036.0,51.7032,51.7032,51.6626,51.6897,18036.0
2016-08-26 11:50:00,76.27,76.28,76.09,76.18,44071.0,51.6694,51.6761,51.5474,51.6084,44071.0
2016-08-26 11:55:00,76.19,76.19,76.08,76.1,18955.0,51.6152,51.6152,51.5407,51.5542,18955.0
2016-08-26 12:00:00,76.11,76.11,76.03,76.09,14736.0,51.561,51.561,51.5068,51.5474,14736.0
2016-08-26 12:05:00,76.08,76.1,75.86,75.91,34868.0,51.5407,51.5542,51.3916,51.4255,34868.0
2016-08-26 12:10:00,75.91,75.93,75.8,75.88,31717.0,51.4255,51.439,51.351,51.4052,31717.0
2016-08-26 12:15:00,75.87,75.91,75.81,75.91,26553.0,51.3984,51.4255,51.3577,51.4255,26553.0
2016-08-26 12:20:00,75.89,75.89,75.71,75.74,26301.0,51.4119,51.4119,51.29,51.3103,26301.0
2016-08-26 12:25:00,75.75,75.78,75.7,75.7,20368.0,51.3171,51.3374,51.2832,51.2832,20368.0
2016-08-26 12:30:00,75.7,75.74,75.66,75.73,18823.0,51.2832,51.3103,51.2561,51.3035,18823.0
2016-08-26 12:35:00,75.73,75.75,75.7,75.72,22366.0,51.3035,51.3171,51.2832,51.2968,22366.0
2016-08-26 12:40:00,75.72,75.83,75.71,75.81,18400.0,51.2968,51.3713,51.29,51.3577,18400.0
2016-08-26 12:45:00,75.82,75.84,75.77,75.8,16335.0,51.3645,51.3781,51.3306,51.351,16335.0
2016-08-26 12:50:00,75.8,75.81,75.74,75.77,20408.0,51.351,51.3577,51.3103,51.3306,20408.0
2016-08-26 12:55:00,75.75,75.78,75.71,75.76,20959.0,51.3171,51.3374,51.29,51.3239,20959.0
2016-08-26 13:00:00,75.76,75.77,75.73,75.73,41687.0,51.3239,51.3306,51.3035,51.3035,41687.0
2016-08-26 13:05:00,75.73,75.76,75.68,75.74,35428.0,51.3035,51.3239,51.2697,51.3103,35428.0
2016-08-26 13:10:00,75.73,75.77,75.65,75.66,18460.0,51.3035,51.3306,51.2493,51.2561,18460.0
2016-08-26 13:15:00,75.66,75.67,75.6,75.61,28524.0,51.2561,51.2629,51.2155,51.2223,28524.0
2016-08-26 13:20:00,75.62,75.65,75.59,75.61,24745.0,51.229,51.2493,51.2087,51.2223,24745.0
2016-08-26 13:25:00,75.61,75.63,75.54,75.58,28404.0,51.2223,51.2358,51.1748,51.2019,28404.0
2016-08-26 13:30:00,75.57,75.6,75.53,75.53,15727.0,51.1952,51.2155,51.1681,51.1681,15727.0
2016-08-26 13:35:00,75.53,75.53,75.39,75.41,31421.0,51.1681,51.1681,51.0732,51.0868,31421.0
2016-08-26 13:40:00,75.41,75.48,75.34,75.35,26707.0,51.0868,51.1342,51.0393,51.0461,26707.0
2016-08-26 13:45:00,75.35,75.42,75.34,75.35,14372.0,51.0461,51.0935,51.0393,51.0461,14372.0
2016-08-26 13:50:00,75.33,75.35,75.25,75.25,23991.0,51.0326,51.0461,50.9784,50.9784,23991.0
2016-08-26 13:55:00,75.25,75.26,75.11,75.18,37250.0,50.9784,50.9851,50.8835,50.9309,37250.0
2016-08-26 14:00:00,75.17,75.17,75.07,75.13,40323.0,50.9242,50.9242,50.8564,50.8971,40323.0
2016-08-26 14:05:00,75.13,75.22,75.1,75.18,31455.0,50.8971,50.958,50.8768,50.9309,31455.0
2016-08-26 14:10:00,75.18,75.23,75.05,75.05,38246.0,50.9309,50.9648,50.8429,50.8429,38246.0
2016-08-26 14:15:00,75.05,75.06,74.93,74.97,65493.0,50.8429,50.8497,50.7616,50.7887,65493.0
2016-08-26 14:20:00,74.97,74.98,74.86,74.91,43471.0,50.7887,50.7955,50.7142,50.748,43471.0
2016-08-26 14:25:00,74.91,74.94,74.83,74.85,24016.0,50.748,50.7684,50.6938,50.7074,24016.0
2016-08-26 14:30:00,74.86,74.96,74.81,74.93,27099.0,50.7142,50.7819,50.6803,50.7616,27099.0
2016-08-26 14:35:00,74.93,74.96,74.86,74.95,34712.0,50.7616,50.7819,50.7142,50.7751,34712.0
2016-08-26 14:40:00,74.95,75.02,74.88,74.89,31290.0,50.7751,50.8226,50.7277,50.7345,31290.0
2016-08-26 14:45:00,74.89,74.97,74.88,74.93,22316.0,50.7345,50.7887,50.7277,50.7616,22316.0
2016-08-26 14:50:00,74.92,74.93,74.88,74.91,29806.0,50.7548,50.7616,50.7277,50.748,29806.0
2016-08-26 14:55:00,74.9,74.97,74.9,74.9,31318.0,50.7413,50.7887,50.7413,50.7413,31318.0
2016-08-26 15:00:00,74.9,74.95,74.84,74.85,44111.0,50.7413,50.7751,50.7006,50.7074,44111.0
2016-08-26 15:05:00,74.85,74.89,74.79,74.84,32379.0,50.7074,50.7345,50.6667,50.7006,32379.0
2016-08-26 15:10:00,74.84,74.87,74.78,74.86,31609.0,50.7006,50.7209,50.66,50.7142,31609.0
2016-08-26 15:15:00,74.86,74.94,74.83,74.85,35679.0,50.7142,50.7684,50.6938,50.7074,35679.0
2016-08-26 15:20:00,74.85,74.87,74.81,74.83,70105.0,50.7074,50.7209,50.6803,50.6938,70105.0
2016-08-26 15:25:00,74.83,74.94,74.82,74.86,38492.0,50.6938,50.7684,50.6871,50.7142,38492.0
2016-08-26 15:30:00,74.86,74.94,74.85,74.91,29450.0,50.7142,50.7684,50.7074,50.748,29450.0
2016-08-26 15:35:00,74.91,74.94,74.81,74.83,64400.0,50.748,50.7684,50.6803,50.6938,64400.0
2016-08-26 15:40:00,74.83,74.84,74.71,74.73,47189.0,50.6938,50.7006,50.6125,50.6261,47189.0
2016-08-26 15:45:00,74.73,74.77,74.67,74.7,61003.0,50.6261,50.6532,50.5854,50.6058,61003.0
2016-08-26 15:50:00,74.7,74.77,74.66,74.66,88318.0,50.6058,50.6532,50.5787,50.5787,88318.0
2016-08-26 15:55:00,74.66,74.78,74.66,74.75,187007.0,50.5787,50.66,50.5787,50.6396,187007.0
2016-08-29 09:30:00,75.09,75.34,75.04,75.07,44454.0,50.87,51.0393,50.8361,50.8564,44454.0
2016-08-29 09:35:00,75.04,75.42,75.04,75.25,45781.0,50.8361,51.0935,50.8361,50.9784,45781.0
2016-08-29 09:40:00,75.29,75.29,75.15,75.21,22009.0,51.0055,51.0055,50.9106,50.9513,22009.0
2016-08-29 09:45:00,75.23,75.37,75.21,75.34,28575.0,50.9648,51.0597,50.9513,51.0393,28575.0
2016-08-29 09:50:00,75.33,75.45,75.26,75.44,29811.0,51.0326,51.1139,50.9851,51.1071,29811.0
2016-08-29 09:55:00,75.44,75.49,75.32,75.32,18247.0,51.1071,51.141,51.0258,51.0258,18247.0
2016-08-29 10:00:00,75.3,75.52,75.3,75.4,27596.0,51.0122,51.1613,51.0122,51.08,27596.0
2016-08-29 10:05:00,75.39,75.43,75.29,75.35,25537.0,51.0732,51.1003,51.0055,51.0461,25537.0
2016-08-29 10:10:00,75.35,75.38,75.32,75.33,29521.0,51.0461,51.0664,51.0258,51.0326,29521.0
2016-08-29 10:15:00,75.34,75.34,75.28,75.28,29385.0,51.0393,51.0393,50.9987,50.9987,29385.0
2016-08-29 10:20:00,75.28,75.28,75.16,75.18,16180.0,50.9987,50.9987,50.9174,50.9309,16180.0
2016-08-29 10:25:00,75.17,75.22,75.13,75.18,53560.0,50.9242,50.958,50.8971,50.9309,53560.0
2016-08-29 10:30:00,75.19,75.25,75.18,75.22,29082.0,50.9377,50.9784,50.9309,50.958,29082.0
2016-08-29 10:35:00,75.22,75.36,75.22,75.34,22848.0,50.958,51.0529,50.958,51.0393,22848.0
2016-08-29 10:40:00,75.34,75.36,75.23,75.23,12702.0,51.0393,51.0529,50.9648,50.9648,12702.0
2016-08-29 10:45:00,75.24,75.24,75.15,75.19,39873.0,50.9716,50.9716,50.9106,50.9377,39873.0
2016-08-29 10:50:00,75.2,75.31,75.19,75.3,21903.0,50.9445,51.019,50.9377,51.0122,21903.0
2016-08-29 10:55:00,75.29,75.35,75.29,75.33,19402.0,51.0055,51.0461,51.0055,51.0326,19402.0
2016-08-29 11:00:00,75.33,75.39,75.28,75.29,25987.0,51.0326,51.0732,50.9987,51.0055,25987.0
2016-08-29 11:05:00,75.29,75.34,75.27,75.31,21964.0,51.0055,51.0393,50.9919,51.019,21964.0
2016-08-29 11:10:00,75.31,75.34,75.28,75.31,20664.0,51.019,51.0393,50.9987,51.019,20664.0
2016-08-29 11:15:00,75.31,75.39,75.3,75.34,17159.0,51.019,51.0732,51.0122,51.0393,17159.0
2016-08-29 11:20:00,75.34,75.4,75.33,75.33,26849.0,51.0393,51.08,51.0326,51.0326,26849.0
2016-08-29 11:25:00,75.32,75.32,75.26,75.26,66007.0,51.0258,51.0258,50.9851,50.9851,66007.0
2016-08-29 11:30:00,75.25,75.3,75.22,75.24,32043.0,50.9784,51.0122,50.958,50.9716,32043.0
2016-08-29 11:35:00,75.25,75.33,75.25,75.3,17834.0,50.9784,51.0326,50.9784,51.0122,17834.0
2016-08-29 11:40:00,75.3,75.37,75.29,75.31,12650.0,51.0122,51.0597,51.0055,51.019,12650.0
2016-08-29 11:45:00,75.31,75.4,75.31,75.37,16801.0,51.019,51.08,51.019,51.0597,16801.0
2016-08-29 11:50:00,75.37,75.42,75.37,75.42,13505.0,51.0597,51.0935,51.0597,51.0935,13505.0
2016-08-29 11:55:00,75.42,75.48,75.39,75.46,21729.0,51.0935,51.1342,51.0732,51.1206,21729.0
2016-08-29 12:00:00,75.47,75.53,75.47,75.51,17270.0,51.1274,51.1681,51.1274,51.1545,17270.0
2016-08-29 12:05:00,75.51,75.56,75.5,75.53,17375.0,51.1545,51.1884,51.1477,51.1681,17375.0
2016-08-29 12:10:00,75.53,75.54,75.44,75.46,17756.0,51.1681,51.1748,51.1071,51.1206,17756.0
2016-08-29 12:15:00,75.45,75.51,75.42,75.43,21517.0,51.1139,51.1545,51.0935,51.1003,21517.0
2016-08-29 12:20:00,75.44,75.47,75.37,75.4,26269.0,51.1071,51.1274,51.0597,51.08,26269.0
2016-08-29 12:25:00,75.4,75.45,75.4,75.42,16457.0,51.08,51.1139,51.08,51.0935,16457.0
2016-08-29 12:30:00,75.41,75.46,75.4,75.45,18829.0,51.0868,51.1206,51.08,51.1139,18829.0
2016-08-29 12:35:00,75.45,75.45,75.39,75.44,41841.0,51.1139,51.1139,51.0732,51.1071,41841.0
2016-08-29 12:40:00,75.44,75.52,75.44,75.51,14302.0,51.1071,51.1613,51.1071,51.1545,14302.0
2016-08-29 12:45:00,75.51,75.52,75.47,75.47,18258.0,51.1545,51.1613,51.1274,51.1274,18258.0
2016-08-29 12:50:00,75.47,75.53,75.47,75.5,12321.0,51.1274,51.1681,51.1274,51.1477,12321.0
2016-08-29 12:55:00,75.49,75.5,75.44,75.45,25279.0,51.141,51.1477,51.1071,51.1139,25279.0
2016-08-29 13:00:00,75.45,75.46,75.39,75.41,21497.0,51.1139,51.1206,51.0732,51.0868,21497.0
2016-08-29 13:05:00,75.41,75.52,75.4,75.51,25729.0,51.0868,51.1613,51.08,51.1545,25729.0
2016-08-29 13:10:00,75.51,75.53,75.47,75.51,20337.0,51.1545,51.1681,51.1274,51.1545,20337.0
2016-08-29 13:15:00,75.52,75.54,75.49,75.5,16273.0,51.1613,51.1748,51.141,51.1477,16273.0
2016-08-29 13:20:00,75.51,75.57,75.5,75.53,14596.0,51.1545,51.1952,51.1477,51.1681,14596.0
2016-08-29 13:25:00,75.52,75.54,75.5,75.51,14986.0,51.1613,51.1748,51.1477,51.1545,14986.0
2016-08-29 13:30:00,75.51,75.53,75.49,75.5,19115.0,51.1545,51.1681,51.141,51.1477,19115.0
2016-08-29 13:35:00,75.5,75.5,75.42,75.43,19280.0,51.1477,51.1477,51.0935,51.1003,19280.0
2016-08-29 13:40:00,75.43,75.45,75.39,75.4,17971.0,51.1003,51.1139,51.0732,51.08,17971.0
2016-08-29 13:45:00,75.4,75.44,75.4,75.43,17002.0,51.08,51.1071,51.08,51.1003,17002.0
2016-08-29 13:50:00,75.42,75.45,75.42,75.45,17030.0,51.0935,51.1139,51.0935,51.1139,17030.0
2016-08-29 13:55:00,75.45,75.49,75.45,75.48,18420.0,51.1139,51.141,51.1139,51.1342,18420.0
2016-08-29 14:00:00,75.47,75.56,75.47,75.51,15579.0,51.1274,51.1884,51.1274,51.1545,15579.0
2016-08-29 14:05:00,75.51,75.52,75.49,75.51,21709.0,51.1545,51.1613,51.141,51.1545,21709.0
2016-08-29 14:10:00,75.51,75.51,75.45,75.45,29462.0,51.1545,51.1545,51.1139,51.1139,29462.0
2016-08-29 14:15:00,75.45,75.48,75.42,75.43,22961.0,51.1139,51.1342,51.0935,51.1003,22961.0
2016-08-29 14:20:00,75.44,75.47,75.43,75.47,23202.0,51.1071,51.1274,51.1003,51.1274,23202.0
2016-08-29 14:25:00,75.47,75.48,75.44,75.45,24555.0,51.1274,51.1342,51.1071,51.1139,24555.0
2016-08-29 14:30:00,75.46,75.5,75.44,75.49,28442.0,51.1206,51.1477,51.1071,51.141,28442.0
2016-08-29 14:35:00,75.49,75.52,75.48,75.51,22860.0,51.141,51.1613,51.1342,51.1545,22860.0
2016-08-29 14:40:00,75.51,75.56,75.47,75.56,36728.0,51.1545,51.1884,51.1274,51.1884,36728.0
2016-08-29 14:45:00,75.56,75.62,75.55,75.61,25767.0,51.1884,51.229,51.1816,51.2223,25767.0
2016-08-29 14:50:00,75.62,75.67,75.61,75.63,29309.0,51.229,51.2629,51.2223,51.2358,29309.0
2016-08-29 14:55:00,75.64,75.67,75.61,75.65,47873.0,51.2426,51.2629,51.2223,51.2493,47873.0
2016-08-29 15:00:00,75.65,75.65,75.6,75.62,23020.0,51.2493,51.2493,51.2155,51.229,23020.0
2016-08-29 15:05:00,75.62,75.62,75.59,75.62,49531.0,51.229,51.229,51.2087,51.229,49531.0
2016-08-29 15:10:00,75.61,75.63,75.61,75.62,56963.0,51.2223,51.2358,51.2223,51.229,56963.0
2016-08-29 15:15:00,75.62,75.63,75.6,75.62,52899.0,51.229,51.2358,51.2155,51.229,52899.0
2016-08-29 15:20:00,75.62,75.63,75.56,75.57,67301.0,51.229,51.2358,51.1884,51.1952,67301.0
2016-08-29 15:25:00,75.58,75.64,75.57,75.64,185192.0,51.2019,51.2426,51.1952,51.2426,185192.0
2016-08-29 15:30:00,75.64,75.65,75.6,75.6,51846.0,51.2426,51.2493,51.2155,51.2155,51846.0
2016-08-29 15:35:00,75.61,75.62,75.6,75.61,51871.0,51.2223,51.229,51.2155,51.2223,51871.0
2016-08-29 15:40:00,75.61,75.61,75.53,75.54,94743.0,51.2223,51.2223,51.1681,51.1748,94743.0
2016-08-29 15:45:00,75.54,75.6,75.52,75.6,74038.0,51.1748,51.2155,51.1613,51.2155,74038.0
2016-08-29 15:50:00,75.59,75.62,75.59,75.59,66678.0,51.2087,51.229,51.2087,51.2087,66678.0
2016-08-29 15:55:00,75.59,75.69,75.59,75.67,226177.0,51.2087,51.2764,51.2087,51.2629,226177.0
2016-08-30 09:30:00,75.65,76.02,75.5,75.92,61356.0,51.2493,51.5,51.1477,51.4323,61356.0
2016-08-30 09:35:00,75.93,75.93,75.55,75.68,55650.0,51.439,51.439,51.1816,51.2697,55650.0
2016-08-30 09:40:00,75.69,75.76,75.56,75.6,27857.0,51.2764,51.3239,51.1884,51.2155,27857.0
2016-08-30 09:45:00,75.58,75.6,75.48,75.53,20127.0,51.2019,51.2155,51.1342,51.1681,20127.0
2016-08-30 09:50:00,75.53,75.63,75.52,75.55,37660.0,51.1681,51.2358,51.1613,51.1816,37660.0
2016-08-30 09:55:00,75.54,75.56,75.37,75.37,29585.0,51.1748,51.1884,51.0597,51.0597,29585.0
2016-08-30 10:00:00,75.35,75.44,75.29,75.37,22686.0,51.0461,51.1071,51.0055,51.0597,22686.0
2016-08-30 10:05:00,75.36,75.37,75.2,75.25,31858.0,51.0529,51.0597,50.9445,50.9784,31858.0
2016-08-30 10:10:00,75.25,75.41,75.21,75.4,23499.0,50.9784,51.0868,50.9513,51.08,23499.0
2016-08-30 10:15:00,75.39,75.4,75.12,75.12,25472.0,51.0732,51.08,50.8903,50.8903,25472.0
2016-08-30 10:20:00,75.09,75.19,75.07,75.19,23045.0,50.87,50.9377,50.8564,50.9377,23045.0
2016-08-30 10:25:00,75.19,75.21,75.11,75.21,27247.0,50.9377,50.9513,50.8835,50.9513,27247.0
2016-08-30 10:30:00,75.22,75.32,75.2,75.28,34846.0,50.958,51.0258,50.9445,50.9987,34846.0
2016-08-30 10:35:00,75.27,75.45,75.27,75.44,21804.0,50.9919,51.1139,50.9919,51.1071,21804.0
2016-08-30 10:40:00,75.43,75.45,75.32,75.32,14399.0,51.1003,51.1139,51.0258,51.0258,14399.0
2016-08-30 10:45:00,75.32,75.33,75.26,75.26,15181.0,51.0258,51.0326,50.9851,50.9851,15181.0
2016-08-30 10:50:00,75.27,75.4,75.27,75.33,26595.0,50.9919,51.08,50.9919,51.0326,26595.0
2016-08-30 10:55:00,75.32,75.36,75.28,75.33,25453.0,51.0258,51.0529,50.9987,51.0326,25453.0
2016-08-30 11:00:00,75.32,75.33,75.25,75.26,19515.0,51.0258,51.0326,50.9784,50.9851,19515.0
2016-08-30 11:05:00,75.26,75.33,75.23,75.3,88988.0,50.9851,51.0326,50.9648,51.0122,88988.0
2016-08-30 11:10:00,75.3,75.35,75.26,75.31,21975.0,51.0122,51.0461,50.9851,51.019,21975.0
2016-08-30 11:15:00,75.3,75.31,75.19,75.2,25475.0,51.0122,51.019,50.9377,50.9445,25475.0
2016-08-30 11:20:00,75.19,75.28,75.11,75.26,27539.0,50.9377,50.9987,50.8835,50.9851,27539.0
2016-08-30 11:25:00,75.27,75.29,75.17,75.22,22113.0,50.9919,51.0055,50.9242,50.958,22113.0
2016-08-30 11:30:00,75.22,75.23,75.17,75.2,28141.0,50.958,50.9648,50.9242,50.9445,28141.0
2016-08-30 11:35:00,75.18,75.25,75.14,75.23,21390.0,50.9309,50.9784,50.9038,50.9648,21390.0
2016-08-30 11:40:00,75.23,75.32,75.23,75.3,14030.0,50.9648,51.0258,50.9648,51.0122,14030.0
2016-08-30 11:45:00,75.29,75.36,75.29,75.34,12841.0,51.0055,51.0529,51.0055,51.0393,12841.0
2016-08-30 11:50:00,75.33,75.37,75.3,75.35,13450.0,51.0326,51.0597,51.0122,51.0461,13450.0
2016-08-30 11:55:00,75.36,75.36,75.29,75.3,9908.0,51.0529,51.0529,51.0055,51.0122,9908.0
2016-08-30 12:00:00,75.3,75.32,75.28,75.32,18032.0,51.0122,51.0258,50.9987,51.0258,18032.0
2016-08-30 12:05:00,75.31,75.32,75.26,75.26,8816.0,51.019,51.0258,50.9851,50.9851,8816.0
2016-08-30 12:10:00,75.26,75.28,75.25,75.25,9107.0,50.9851,50.9987,50.9784,50.9784,9107.0
2016-08-30 12:15:00,75.24,75.26,75.22,75.25,7115.0,50.9716,50.9851,50.958,50.9784,7115.0
2016-08-30 12:20:00,75.25,75.25,75.17,75.18,14648.0,50.9784,50.9784,50.9242,50.9309,14648.0
2016-08-30 12:25:00,75.18,75.25,75.17,75.24,16939.0,50.9309,50.9784,50.9242,50.9716,16939.0
2016-08-30 12:30:00,75.24,75.31,75.24,75.29,15635.0,50.9716,51.019,50.9716,51.0055,15635.0
2016-08-30 12:35:00,75.3,75.3,75.24,75.25,3210.0,51.0122,51.0122,50.9716,50.9784,3210.0
2016-08-30 12:40:00,75.24,75.24,75.17,75.17,10161.0,50.9716,50.9716,50.9242,50.9242,10161.0
2016-08-30 12:45:00,75.17,75.19,75.14,75.16,13358.0,50.9242,50.9377,50.9038,50.9174,13358.0
2016-08-30 12:50:00,75.15,75.15,75.08,75.12,10480.0,50.9106,50.9106,50.8632,50.8903,10480.0
2016-08-30 12:55:00,75.12,75.15,75.08,75.1,22615.0,50.8903,50.9106,50.8632,50.8768,22615.0
2016-08-30 13:00:00,75.09,75.12,75.05,75.11,12417.0,50.87,50.8903,50.8429,50.8835,12417.0
2016-08-30 13:05:00,75.12,75.23,75.11,75.21,14723.0,50.8903,50.9648,50.8835,50.9513,14723.0
2016-08-30 13:10:00,75.2,75.27,75.2,75.26,12204.0,50.9445,50.9919,50.9445,50.9851,12204.0
2016-08-30 13:15:00,75.26,75.26,75.17,75.18,13873.0,50.9851,50.9851,50.9242,50.9309,13873.0
2016-08-30 13:20:00,75.18,75.25,75.18,75.2,18980.0,50.9309,50.9784,50.9309,50.9445,18980.0
2016-08-30 13:25:00,75.2,75.21,75.17,75.18,12951.0,50.9445,50.9513,50.9242,50.9309,12951.0
2016-08-30 13:30:00,75.18,75.25,75.18,75.22,36900.0,50.9309,50.9784,50.9309,50.958,36900.0
2016-08-30 13:35:00,75.22,75.25,75.21,75.23,13162.0,50.958,50.9784,50.9513,50.9648,13162.0
2016-08-30 13:40:00,75.22,75.22,75.19,75.22,13338.0,50.958,50.958,50.9377,50.958,13338.0
2016-08-30 13:45:00,75.2,75.25,75.19,75.24,9433.0,50.9445,50.9784,50.9377,50.9716,9433.0
2016-08-30 13:50:00,75.24,75.24,75.16,75.16,6798.0,50.9716,50.9716,50.9174,50.9174,6798.0
2016-08-30 13:55:00,75.17,75.19,75.13,75.16,17360.0,50.9242,50.9377,50.8971,50.9174,17360.0
2016-08-30 14:00:00,75.15,75.16,75.1,75.12,9135.0,50.9106,50.9174,50.8768,50.8903,9135.0
2016-08-30 14:05:00,75.12,75.12,75.02,75.03,16846.0,50.8903,50.8903,50.8226,50.8293,16846.0
2016-08-30 14:10:00,75.03,75.07,75.02,75.03,16678.0,50.8293,50.8564,50.8226,50.8293,16678.0
2016-08-30 14:15:00,75.04,75.08,74.99,75.08,46774.0,50.8361,50.8632,50.8022,50.8632,46774.0
2016-08-30 14:20:00,75.08,75.11,75.07,75.11,7898.0,50.8632,50.8835,50.8564,50.8835,7898.0
2016-08-30 14:25:00,75.1,75.11,75.05,75.06,10188.0,50.8768,50.8835,50.8429,50.8497,10188.0
2016-08-30 14:30:00,75.05,75.07,75.03,75.06,10227.0,50.8429,50.8564,50.8293,50.8497,10227.0
2016-08-30 14:35:00,75.05,75.05,74.99,75.03,30348.0,50.8429,50.8429,50.8022,50.8293,30348.0
2016-08-30 14:40:00,75.04,75.05,75.0,75.02,8036.0,50.8361,50.8429,50.809,50.8226,8036.0
2016-08-30 14:45:00,75.02,75.06,74.99,75.06,18859.0,50.8226,50.8497,50.8022,50.8497,18859.0
2016-08-30 14:50:00,75.05,75.06,75.01,75.03,12662.0,50.8429,50.8497,50.8158,50.8293,12662.0
2016-08-30 14:55:00,75.04,75.09,75.04,75.08,21643.0,50.8361,50.87,50.8361,50.8632,21643.0
2016-08-30 15:00:00,75.07,75.08,75.02,75.02,12753.0,50.8564,50.8632,50.8226,50.8226,12753.0
2016-08-30 15:05:00,75.01,75.05,74.98,74.98,18674.0,50.8158,50.8429,50.7955,50.7955,18674.0
2016-08-30 15:10:00,74.97,74.97,74.85,74.85,25919.0,50.7887,50.7887,50.7074,50.7074,25919.0
2016-08-30 15:15:00,74.84,74.92,74.84,74.92,21085.0,50.7006,50.7548,50.7006,50.7548,21085.0
2016-08-30 15:20:00,74.92,74.92,74.85,74.9,20569.0,50.7548,50.7548,50.7074,50.7413,20569.0
2016-08-30 15:25:00,74.91,74.99,74.91,74.97,18621.0,50.748,50.8022,50.748,50.7887,18621.0
2016-08-30 15:30:00,74.97,74.98,74.93,74.98,23770.0,50.7887,50.7955,50.7616,50.7955,23770.0
2016-08-30 15:35:00,74.98,75.04,74.98,75.01,42364.0,50.7955,50.8361,50.7955,50.8158,42364.0
2016-08-30 15:40:00,75.01,75.02,74.98,74.99,28096.0,50.8158,50.8226,50.7955,50.8022,28096.0
2016-08-30 15:45:00,74.99,75.01,74.97,75.01,32698.0,50.8022,50.8158,50.7887,50.8158,32698.0
2016-08-30 15:50:00,75.01,75.01,74.97,74.98,49002.0,50.8158,50.8158,50.7887,50.7955,49002.0
2016-08-30 15:55:00,74.98,74.98,74.9,74.95,154497.0,50.7955,50.7955,50.7413,50.7751,154497.0
2016-08-31 09:30:00,73.99,74.24,73.88,74.23,63241.0,50.5979,50.7689,50.5227,50.762,63241.0
2016-08-31 09:35:00,74.19,74.2,73.8,74.05,43227.0,50.7347,50.7415,50.468,50.6389,43227.0
2016-08-31 09:40:00,74.02,74.16,74.02,74.1,15615.0,50.6184,50.7142,50.6184,50.6731,15615.0
2016-08-31 09:45:00,74.08,74.18,74.03,74.1,28434.0,50.6595,50.7278,50.6253,50.6731,28434.0
2016-08-31 09:50:00,74.1,74.2,74.06,74.19,38374.0,50.6731,50.7415,50.6458,50.7347,38374.0
2016-08-31 09:55:00,74.19,74.26,74.15,74.18,19615.0,50.7347,50.7825,50.7073,50.7278,19615.0
2016-08-31 10:00:00,74.17,74.33,74.07,74.31,29782.0,50.721,50.8304,50.6526,50.8167,29782.0
2016-08-31 10:05:00,74.31,74.34,74.16,74.2,20912.0,50.8167,50.8373,50.7142,50.7415,20912.0
2016-08-31 10:10:00,74.21,74.28,74.16,74.19,24605.0,50.7484,50.7962,50.7142,50.7347,24605.0
2016-08-31 10:15:00,74.19,74.2,74.1,74.14,24262.0,50.7347,50.7415,50.6731,50.7005,24262.0
2016-08-31 10:20:00,74.13,74.17,74.0,74.0,29641.0,50.6936,50.721,50.6047,50.6047,29641.0
2016-08-31 10:25:00,74.03,74.08,73.97,73.97,14040.0,50.6253,50.6595,50.5842,50.5842,14040.0
2016-08-31 10:30:00,73.97,74.05,73.88,73.97,47452.0,50.5842,50.6389,50.5227,50.5842,47452.0
2016-08-31 10:35:00,73.97,74.1,73.95,74.1,27025.0,50.5842,50.6731,50.5706,50.6731,27025.0
2016-08-31 10:40:00,74.09,74.18,74.07,74.15,31943.0,50.6663,50.7278,50.6526,50.7073,31943.0
2016-08-31 10:45:00,74.15,74.15,74.02,74.08,22118.0,50.7073,50.7073,50.6184,50.6595,22118.0
2016-08-31 10:50:00,74.07,74.08,74.02,74.03,14302.0,50.6526,50.6595,50.6184,50.6253,14302.0
2016-08-31 10:55:00,74.02,74.03,73.97,74.0,29933.0,50.6184,50.6253,50.5842,50.6047,29933.0
2016-08-31 11:00:00,74.0,74.03,73.97,74.02,22778.0,50.6047,50.6253,50.5842,50.6184,22778.0
2016-08-31 11:05:00,74.03,74.06,74.0,74.03,18766.0,50.6253,50.6458,50.6047,50.6253,18766.0
2016-08-31 11:10:00,74.03,74.05,73.96,73.99,28210.0,50.6253,50.6389,50.5774,50.5979,28210.0
2016-08-31 11:15:00,73.99,74.02,73.91,73.92,13520.0,50.5979,50.6184,50.5432,50.55,13520.0
2016-08-31 11:20:00,73.91,73.94,73.82,73.83,20625.0,50.5432,50.5637,50.4817,50.4885,20625.0
2016-08-31 11:25:00,73.84,73.85,73.79,73.82,17486.0,50.4953,50.5022,50.4611,50.4817,17486.0
2016-08-31 11:30:00,73.81,73.83,73.68,73.7,28285.0,50.4748,50.4885,50.3859,50.3996,28285.0
2016-08-31 11:35:00,73.7,73.83,73.7,73.8,19803.0,50.3996,50.4885,50.3996,50.468,19803.0
2016-08-31 11:40:00,73.79,73.88,73.78,73.85,18302.0,50.4611,50.5227,50.4543,50.5022,18302.0
2016-08-31 11:45:00,73.85,73.89,73.83,73.87,11615.0,50.5022,50.5295,50.4885,50.5158,11615.0
2016-08-31 11:50:00,73.87,73.95,73.86,73.93,14541.0,50.5158,50.5706,50.509,50.5569,14541.0
2016-08-31 11:55:00,73.94,73.96,73.89,73.9,25525.0,50.5637,50.5774,50.5295,50.5364,25525.0
2016-08-31 12:00:00,73.9,73.91,73.82,73.88,27676.0,50.5364,50.5432,50.4817,50.5227,27676.0
2016-08-31 12:05:00,73.88,73.91,73.86,73.9,21646.0,50.5227,50.5432,50.509,50.5364,21646.0
2016-08-31 12:10:00,73.9,73.92,73.87,73.9,11262.0,50.5364,50.55,50.5158,50.5364,11262.0
2016-08-31 12:15:00,73.91,73.93,73.86,73.88,10882.0,50.5432,50.5569,50.509,50.5227,10882.0
2016-08-31 12:20:00,73.87,73.87,73.81,73.83,12120.0,50.5158,50.5158,50.4748,50.4885,12120.0
2016-08-31 12:25:00,73.83,73.84,73.8,73.81,10141.0,50.4885,50.4953,50.468,50.4748,10141.0
2016-08-31 12:30:00,73.81,73.82,73.76,73.79,17257.0,50.4748,50.4817,50.4406,50.4611,17257.0
2016-08-31 12:35:00,73.81,73.86,73.8,73.83,17545.0,50.4748,50.509,50.468,50.4885,17545.0
2016-08-31 12:40:00,73.82,73.87,73.82,73.85,10601.0,50.4817,50.5158,50.4817,50.5022,10601.0
2016-08-31 12:45:00,73.85,73.88,73.82,73.84,9998.0,50.5022,50.5227,50.4817,50.4953,9998.0
2016-08-31 12:50:00,73.83,73.86,73.78,73.81,9805.0,50.4885,50.509,50.4543,50.4748,9805.0
2016-08-31 12:55:00,73.81,73.83,73.8,73.81,6827.0,50.4748,50.4885,50.468,50.4748,6827.0
2016-08-31 13:00:00,73.82,73.84,73.81,73.83,9567.0,50.4817,50.4953,50.4748,50.4885,9567.0
2016-08-31 13:05:00,73.84,73.88,73.77,73.78,31216.0,50.4953,50.5227,50.4475,50.4543,31216.0
2016-08-31 13:10:00,73.79,73.81,73.76,73.81,16104.0,50.4611,50.4748,50.4406,50.4748,16104.0
2016-08-31 13:15:00,73.81,73.87,73.79,73.85,18350.0,50.4748,50.5158,50.4611,50.5022,18350.0
2016-08-31 13:20:00,73.85,73.9,73.85,73.88,10286.0,50.5022,50.5364,50.5022,50.5227,10286.0
2016-08-31 13:25:00,73.89,73.9,73.85,73.86,13653.0,50.5295,50.5364,50.5022,50.509,13653.0
2016-08-31 13:30:00,73.85,73.86,73.81,73.81,11633.0,50.5022,50.509,50.4748,50.4748,11633.0
2016-08-31 13:35:00,73.81,73.82,73.78,73.79,21347.0,50.4748,50.4817,50.4543,50.4611,21347.0
2016-08-31 13:40:00,73.8,73.85,73.79,73.84,18795.0,50.468,50.5022,50.4611,50.4953,18795.0
2016-08-31 13:45:00,73.83,73.86,73.8,73.81,15138.0,50.4885,50.509,50.468,50.4748,15138.0
2016-08-31 13:50:00,73.8,73.83,73.8,73.81,41386.0,50.468,50.4885,50.468,50.4748,41386.0
2016-08-31 13:55:00,73.82,73.87,73.82,73.87,41429.0,50.4817,50.5158,50.4817,50.5158,41429.0
2016-08-31 14:00:00,73.87,73.95,73.86,73.95,25449.0,50.5158,50.5706,50.509,50.5706,25449.0
2016-08-31 14:05:00,73.95,74.0,73.94,73.98,43222.0,50.5706,50.6047,50.5637,50.5911,43222.0
2016-08-31 14:10:00,73.97,74.01,73.97,73.99,16628.0,50.5842,50.6116,50.5842,50.5979,16628.0
2016-08-31 14:15:00,74.0,74.02,73.98,74.01,26064.0,50.6047,50.6184,50.5911,50.6116,26064.0
2016-08-31 14:20:00,74.01,74.03,73.97,73.99,39055.0,50.6116,50.6253,50.5842,50.5979,39055.0
2016-08-31 14:25:00,73.99,74.02,73.98,73.98,23961.0,50.5979,50.6184,50.5911,50.5911,23961.0
2016-08-31 14:30:00,73.98,74.04,73.97,74.04,20732.0,50.5911,50.6321,50.5842,50.6321,20732.0
2016-08-31 14:35:00,74.03,74.04,73.98,74.0,24547.0,50.6253,50.6321,50.5911,50.6047,24547.0
2016-08-31 14:40:00,74.0,74.01,73.92,73.93,28206.0,50.6047,50.6116,50.55,50.5569,28206.0
2016-08-31 14:45:00,73.92,73.93,73.86,73.88,15637.0,50.55,50.5569,50.509,50.5227,15637.0
2016-08-31 14:50:00,73.88,73.95,73.88,73.95,19886.0,50.5227,50.5706,50.5227,50.5706,19886.0
2016-08-31 14:55:00,73.95,74.0,73.94,73.97,41081.0,50.5706,50.6047,50.5637,50.5842,41081.0
2016-08-31 15:00:00,73.96,73.96,73.9,73.91,30235.0,50.5774,50.5774,50.5364,50.5432,30235.0
2016-08-31 15:05:00,73.91,73.96,73.91,73.94,23402.0,50.5432,50.5774,50.5432,50.5637,23402.0
2016-08-31 15:10:00,73.94,73.99,73.92,73.97,27243.0,50.5637,50.5979,50.55,50.5842,27243.0
2016-08-31 15:15:00,73.98,74.03,73.94,73.97,50782.0,50.5911,50.6253,50.5637,50.5842,50782.0
2016-08-31 15:20:00,73.96,74.01,73.95,74.01,38862.0,50.5774,50.6116,50.5706,50.6116,38862.0
2016-08-31 15:25:00,74.01,74.11,74.01,74.08,40782.0,50.6116,50.68,50.6116,50.6595,40782.0
2016-08-31 15:30:00,74.08,74.09,74.03,74.06,49989.0,50.6595,50.6663,50.6253,50.6458,49989.0
2016-08-31 15:35:00,74.07,74.13,74.06,74.08,39720.0,50.6526,50.6936,50.6458,50.6595,39720.0
2016-08-31 15:40:00,74.08,74.18,74.07,74.15,58022.0,50.6595,50.7278,50.6526,50.7073,58022.0
2016-08-31 15:45:00,74.14,74.18,74.1,74.1,81322.0,50.7005,50.7278,50.6731,50.6731,81322.0
2016-08-31 15:50:00,74.1,74.15,74.1,74.13,95064.0,50.6731,50.7073,50.6731,50.6936,95064.0
2016-08-31 15:55:00,74.13,74.19,74.12,74.15,162587.0,50.6936,50.7347,50.6868,50.7073,162587.0
2016-09-01 09:30:00,74.18,74.21,74.01,74.18,37982.0,50.7278,50.7484,50.6116,50.7278,37982.0
2016-09-01 09:35:00,74.15,74.2,74.03,74.15,15139.0,50.7073,50.7415,50.6253,50.7073,15139.0
2016-09-01 09:40:00,74.15,74.15,74.02,74.05,9035.0,50.7073,50.7073,50.6184,50.6389,9035.0
2016-09-01 09:45:00,74.06,74.07,73.93,73.97,14558.0,50.6458,50.6526,50.5569,50.5842,14558.0
2016-09-01 09:50:00,73.96,73.98,73.78,73.9,33068.0,50.5774,50.5911,50.4543,50.5364,33068.0
2016-09-01 09:55:00,73.91,73.93,73.79,73.86,16503.0,50.5432,50.5569,50.4611,50.509,16503.0
2016-09-01 10:00:00,73.86,74.12,73.81,74.07,24383.0,50.509,50.6868,50.4748,50.6526,24383.0
2016-09-01 10:05:00,74.07,74.2,74.03,74.17,58965.0,50.6526,50.7415,50.6253,50.721,58965.0
2016-09-01 10:10:00,74.18,74.34,74.17,74.27,29316.0,50.7278,50.8373,50.721,50.7894,29316.0
2016-09-01 10:15:00,74.27,74.28,74.18,74.2,19504.0,50.7894,50.7962,50.7278,50.7415,19504.0
2016-09-01 10:20:00,74.2,74.23,74.06,74.08,38145.0,50.7415,50.762,50.6458,50.6595,38145.0
2016-09-01 10:25:00,74.08,74.15,74.05,74.05,21934.0,50.6595,50.7073,50.6389,50.6389,21934.0
2016-09-01 10:30:00,74.06,74.07,73.91,73.94,29101.0,50.6458,50.6526,50.5432,50.5637,29101.0
2016-09-01 10:35:00,73.95,74.0,73.94,73.96,12203.0,50.5706,50.6047,50.5637,50.5774,12203.0
2016-09-01 10:40:00,73.96,73.97,73.89,73.92,15551.0,50.5774,50.5842,50.5295,50.55,15551.0
2016-09-01 10:45:00,73.93,74.02,73.93,74.0,13907.0,50.5569,50.6184,50.5569,50.6047,13907.0
2016-09-01 10:50:00,73.99,74.01,73.91,73.92,19498.0,50.5979,50.6116,50.5432,50.55,19498.0
2016-09-01 10:55:00,73.91,73.99,73.89,73.92,17450.0,50.5432,50.5979,50.5295,50.55,17450.0
2016-09-01 11:00:00,73.92,74.06,73.87,74.04,32581.0,50.55,50.6458,50.5158,50.6321,32581.0
2016-09-01 11:05:00,74.05,74.05,73.98,73.99,16580.0,50.6389,50.6389,50.5911,50.5979,16580.0
2016-09-01 11:10:00,73.98,74.0,73.89,73.92,30615.0,50.5911,50.6047,50.5295,50.55,30615.0
2016-09-01 11:15:00,73.93,74.06,73.93,74.06,17434.0,50.5569,50.6458,50.5569,50.6458,17434.0
2016-09-01 11:20:00,74.06,74.12,74.06,74.09,18424.0,50.6458,50.6868,50.6458,50.6663,18424.0
2016-09-01 11:25:00,74.08,74.11,74.01,74.02,30833.0,50.6595,50.68,50.6116,50.6184,30833.0
2016-09-01 11:30:00,74.01,74.01,73.87,73.88,71699.0,50.6116,50.6116,50.5158,50.5227,71699.0
2016-09-01 11:35:00,73.88,73.95,73.87,73.93,17389.0,50.5227,50.5706,50.5158,50.5569,17389.0
2016-09-01 11:40:00,73.93,73.98,73.9,73.96,12204.0,50.5569,50.5911,50.5364,50.5774,12204.0
2016-09-01 11:45:00,73.96,73.96,73.92,73.92,7281.0,50.5774,50.5774,50.55,50.55,7281.0
2016-09-01 11:50:00,73.92,73.96,73.89,73.96,21296.0,50.55,50.5774,50.5295,50.5774,21296.0
2016-09-01 11:55:00,73.95,73.99,73.93,73.98,13344.0,50.5706,50.5979,50.5569,50.5911,13344.0
2016-09-01 12:00:00,73.98,73.98,73.91,73.91,12352.0,50.5911,50.5911,50.5432,50.5432,12352.0
2016-09-01 12:05:00,73.91,73.93,73.9,73.9,19851.0,50.5432,50.5569,50.5364,50.5364,19851.0
2016-09-01 12:10:00,73.9,73.94,73.89,73.9,13142.0,50.5364,50.5637,50.5295,50.5364,13142.0
2016-09-01 12:15:00,73.91,73.93,73.88,73.88,18413.0,50.5432,50.5569,50.5227,50.5227,18413.0
2016-09-01 12:20:00,73.89,74.01,73.87,74.0,18986.0,50.5295,50.6116,50.5158,50.6047,18986.0
2016-09-01 12:25:00,74.0,74.01,73.96,73.98,5887.0,50.6047,50.6116,50.5774,50.5911,5887.0
2016-09-01 12:30:00,73.97,74.08,73.96,74.07,25633.0,50.5842,50.6595,50.5774,50.6526,25633.0
2016-09-01 12:35:00,74.07,74.08,74.04,74.06,5763.0,50.6526,50.6595,50.6321,50.6458,5763.0
2016-09-01 12:40:00,74.06,74.06,73.99,73.99,10956.0,50.6458,50.6458,50.5979,50.5979,10956.0
2016-09-01 12:45:00,74.0,74.01,73.96,73.99,9080.0,50.6047,50.6116,50.5774,50.5979,9080.0
2016-09-01 12:50:00,74.0,74.01,73.98,73.99,10310.0,50.6047,50.6116,50.5911,50.5979,10310.0
2016-09-01 12:55:00,73.99,74.0,73.93,73.94,12086.0,50.5979,50.6047,50.5569,50.5637,12086.0
2016-09-01 13:00:00,73.95,74.02,73.95,74.02,18183.0,50.5706,50.6184,50.5706,50.6184,18183.0
2016-09-01 13:05:00,74.02,74.02,73.99,74.0,13419.0,50.6184,50.6184,50.5979,50.6047,13419.0
2016-09-01 13:10:00,74.0,74.02,73.98,74.0,14128.0,50.6047,50.6184,50.5911,50.6047,14128.0
2016-09-01 13:15:00,73.99,74.01,73.98,74.0,37879.0,50.5979,50.6116,50.5911,50.6047,37879.0
2016-09-01 13:20:00,74.0,74.02,73.98,74.02,35361.0,50.6047,50.6184,50.5911,50.6184,35361.0
2016-09-01 13:25:00,74.01,74.03,73.99,74.03,25569.0,50.6116,50.6253,50.5979,50.6253,25569.0
2016-09-01 13:30:00,74.03,74.04,74.01,74.01,5857.0,50.6253,50.6321,50.6116,50.6116,5857.0
2016-09-01 13:35:00,74.02,74.02,73.99,74.0,14293.0,50.6184,50.6184,50.5979,50.6047,14293.0
2016-09-01 13:40:00,74.01,74.03,73.99,74.01,11681.0,50.6116,50.6253,50.5979,50.6116,11681.0
2016-09-01 13:45:00,74.01,74.03,73.99,74.02,9119.0,50.6116,50.6253,50.5979,50.6184,9119.0
2016-09-01 13:50:00,74.03,74.07,74.03,74.05,9211.0,50.6253,50.6526,50.6253,50.6389,9211.0
2016-09-01 13:55:00,74.05,74.06,74.01,74.04,14752.0,50.6389,50.6458,50.6116,50.6321,14752.0
2016-09-01 14:00:00,74.05,74.05,73.99,73.99,23390.0,50.6389,50.6389,50.5979,50.5979,23390.0
2016-09-01 14:05:00,73.99,74.0,73.98,74.0,14112.0,50.5979,50.6047,50.5911,50.6047,14112.0
2016-09-01 14:10:00,74.0,74.0,73.97,74.0,15716.0,50.6047,50.6047,50.5842,50.6047,15716.0
2016-09-01 14:15:00,73.99,74.01,73.96,73.99,14991.0,50.5979,50.6116,50.5774,50.5979,14991.0
2016-09-01 14:20:00,73.99,74.0,73.97,73.99,8330.0,50.5979,50.6047,50.5842,50.5979,8330.0
2016-09-01 14:25:00,73.99,74.1,73.98,74.09,16388.0,50.5979,50.6731,50.5911,50.6663,16388.0
2016-09-01 14:30:00,74.09,74.14,74.08,74.08,7807.0,50.6663,50.7005,50.6595,50.6595,7807.0
2016-09-01 14:35:00,74.09,74.09,73.99,74.02,16032.0,50.6663,50.6663,50.5979,50.6184,16032.0
2016-09-01 14:40:00,74.03,74.06,74.02,74.04,12895.0,50.6253,50.6458,50.6184,50.6321,12895.0
2016-09-01 14:45:00,74.05,74.14,74.03,74.08,33132.0,50.6389,50.7005,50.6253,50.6595,33132.0
2016-09-01 14:50:00,74.08,74.08,74.04,74.05,10242.0,50.6595,50.6595,50.6321,50.6389,10242.0
2016-09-01 14:55:00,74.04,74.08,74.03,74.06,15231.0,50.6321,50.6595,50.6253,50.6458,15231.0
2016-09-01 15:00:00,74.06,74.07,74.0,74.01,17786.0,50.6458,50.6526,50.6047,50.6116,17786.0
2016-09-01 15:05:00,74.0,74.02,73.96,74.0,18502.0,50.6047,50.6184,50.5774,50.6047,18502.0
2016-09-01 15:10:00,74.01,74.06,73.99,74.03,51491.0,50.6116,50.6458,50.5979,50.6253,51491.0
2016-09-01 15:15:00,74.04,74.08,74.03,74.07,19765.0,50.6321,50.6595,50.6253,50.6526,19765.0
2016-09-01 15:20:00,74.08,74.12,74.07,74.09,14373.0,50.6595,50.6868,50.6526,50.6663,14373.0
2016-09-01 15:25:00,74.09,74.11,74.04,74.06,20724.0,50.6663,50.68,50.6321,50.6458,20724.0
2016-09-01 15:30:00,74.05,74.06,73.98,73.98,24389.0,50.6389,50.6458,50.5911,50.5911,24389.0
2016-09-01 15:35:00,73.98,74.01,73.88,73.91,34618.0,50.5911,50.6116,50.5227,50.5432,34618.0
2016-09-01 15:40:00,73.91,73.97,73.9,73.94,30513.0,50.5432,50.5842,50.5364,50.5637,30513.0
2016-09-01 15:45:00,73.95,74.03,73.95,74.0,36123.0,50.5706,50.6253,50.5706,50.6047,36123.0
2016-09-01 15:50:00,73.99,74.04,73.98,74.02,39658.0,50.5979,50.6321,50.5911,50.6184,39658.0
2016-09-01 15:55:00,74.02,74.07,73.98,74.03,103361.0,50.6184,50.6526,50.5911,50.6253,103361.0
2016-09-02 09:30:00,74.05,74.8,74.0,74.7,73212.0,50.6389,51.1518,50.6047,51.0834,73212.0
2016-09-02 09:35:00,74.81,75.03,74.7,74.94,26792.0,51.1587,51.3091,51.0834,51.2476,26792.0
2016-09-02 09:40:00,74.96,75.09,74.88,75.01,24658.0,51.2612,51.3501,51.2065,51.2954,24658.0
2016-09-02 09:45:00,75.01,75.09,74.97,75.02,54313.0,51.2954,51.3501,51.2681,51.3023,54313.0
2016-09-02 09:50:00,75.01,75.05,74.9,75.02,19902.0,51.2954,51.3228,51.2202,51.3023,19902.0
2016-09-02 09:55:00,75.02,75.03,74.9,74.92,19657.0,51.3023,51.3091,51.2202,51.2339,19657.0
2016-09-02 10:00:00,74.92,74.92,74.73,74.75,15272.0,51.2339,51.2339,51.104,51.1176,15272.0
2016-09-02 10:05:00,74.76,74.77,74.63,74.63,17148.0,51.1245,51.1313,51.0356,51.0356,17148.0
2016-09-02 10:10:00,74.62,74.62,74.4,74.43,47391.0,51.0287,51.0287,50.8783,50.8988,47391.0
2016-09-02 10:15:00,74.41,74.48,74.36,74.45,18128.0,50.8851,50.933,50.8509,50.9125,18128.0
2016-09-02 10:20:00,74.44,74.46,74.35,74.44,16020.0,50.9056,50.9193,50.8441,50.9056,16020.0
2016-09-02 10:25:00,74.43,74.43,74.25,74.25,29403.0,50.8988,50.8988,50.7757,50.7757,29403.0
2016-09-02 10:30:00,74.26,74.31,74.12,74.13,28533.0,50.7825,50.8167,50.6868,50.6936,28533.0
2016-09-02 10:35:00,74.13,74.18,74.12,74.17,19327.0,50.6936,50.7278,50.6868,50.721,19327.0
2016-09-02 10:40:00,74.18,74.21,74.05,74.07,25145.0,50.7278,50.7484,50.6389,50.6526,25145.0
2016-09-02 10:45:00,74.05,74.13,74.04,74.06,41555.0,50.6389,50.6936,50.6321,50.6458,41555.0
2016-09-02 10:50:00,74.06,74.26,74.06,74.26,12034.0,50.6458,50.7825,50.6458,50.7825,12034.0
2016-09-02 10:55:00,74.25,74.26,74.16,74.19,11609.0,50.7757,50.7825,50.7142,50.7347,11609.0
2016-09-02 11:00:00,74.21,74.33,74.21,74.25,8833.0,50.7484,50.8304,50.7484,50.7757,8833.0
2016-09-02 11:05:00,74.24,74.35,74.24,74.34,12724.0,50.7689,50.8441,50.7689,50.8373,12724.0
2016-09-02 11:10:00,74.35,74.35,74.29,74.3,16865.0,50.8441,50.8441,50.8031,50.8099,16865.0
2016-09-02 11:15:00,74.3,74.36,74.26,74.31,12984.0,50.8099,50.8509,50.7825,50.8167,12984.0
2016-09-02 11:20:00,74.3,74.31,74.25,74.26,11720.0,50.8099,50.8167,50.7757,50.7825,11720.0
2016-09-02 11:25:00,74.28,74.33,74.24,74.29,12523.0,50.7962,50.8304,50.7689,50.8031,12523.0
2016-09-02 11:30:00,74.28,74.29,74.2,74.28,12643.0,50.7962,50.8031,50.7415,50.7962,12643.0
2016-09-02 11:35:00,74.26,74.26,74.19,74.21,12908.0,50.7825,50.7825,50.7347,50.7484,12908.0
2016-09-02 11:40:00,74.21,74.21,74.13,74.16,9700.0,50.7484,50.7484,50.6936,50.7142,9700.0
2016-09-02 11:45:00,74.15,74.21,74.15,74.2,6987.0,50.7073,50.7484,50.7073,50.7415,6987.0
2016-09-02 11:50:00,74.21,74.22,74.17,74.21,22218.0,50.7484,50.7552,50.721,50.7484,22218.0
2016-09-02 11:55:00,74.22,74.25,74.21,74.22,9393.0,50.7552,50.7757,50.7484,50.7552,9393.0
2016-09-02 12:00:00,74.23,74.27,74.2,74.24,8444.0,50.762,50.7894,50.7415,50.7689,8444.0
2016-09-02 12:05:00,74.25,74.32,74.25,74.3,6322.0,50.7757,50.8236,50.7757,50.8099,6322.0
2016-09-02 12:10:00,74.32,74.33,74.29,74.31,4449.0,50.8236,50.8304,50.8031,50.8167,4449.0
2016-09-02 12:15:00,74.31,74.31,74.2,74.25,12024.0,50.8167,50.8167,50.7415,50.7757,12024.0
2016-09-02 12:20:00,74.24,74.28,74.24,74.25,9254.0,50.7689,50.7962,50.7689,50.7757,9254.0
2016-09-02 12:25:00,74.27,74.31,74.24,74.29,9917.0,50.7894,50.8167,50.7689,50.8031,9917.0
2016-09-02 12:30:00,74.29,74.29,74.25,74.28,24979.0,50.8031,50.8031,50.7757,50.7962,24979.0
2016-09-02 12:35:00,74.27,74.44,74.27,74.43,8930.0,50.7894,50.9056,50.7894,50.8988,8930.0
2016-09-02 12:40:00,74.44,74.48,74.4,74.41,8090.0,50.9056,50.933,50.8783,50.8851,8090.0
2016-09-02 12:45:00,74.41,74.47,74.41,74.47,7518.0,50.8851,50.9262,50.8851,50.9262,7518.0
2016-09-02 12:50:00,74.46,74.55,74.46,74.54,5786.0,50.9193,50.9809,50.9193,50.974,5786.0
2016-09-02 12:55:00,74.55,74.55,74.47,74.48,7932.0,50.9809,50.9809,50.9262,50.933,7932.0
2016-09-02 13:00:00,74.48,74.55,74.47,74.54,17377.0,50.933,50.9809,50.9262,50.974,17377.0
2016-09-02 13:05:00,74.55,74.56,74.51,74.54,8119.0,50.9809,50.9877,50.9535,50.974,8119.0
2016-09-02 13:10:00,74.54,74.6,74.53,74.53,6602.0,50.974,51.0151,50.9672,50.9672,6602.0
2016-09-02 13:15:00,74.52,74.53,74.47,74.47,5557.0,50.9603,50.9672,50.9262,50.9262,5557.0
2016-09-02 13:20:00,74.47,74.52,74.44,74.52,6865.0,50.9262,50.9603,50.9056,50.9603,6865.0
2016-09-02 13:25:00,74.51,74.51,74.46,74.47,10047.0,50.9535,50.9535,50.9193,50.9262,10047.0
2016-09-02 13:30:00,74.48,74.53,74.47,74.48,7774.0,50.933,50.9672,50.9262,50.933,7774.0
2016-09-02 13:35:00,74.48,74.5,74.42,74.44,10736.0,50.933,50.9467,50.892,50.9056,10736.0
2016-09-02 13:40:00,74.43,74.48,74.4,74.47,8583.0,50.8988,50.933,50.8783,50.9262,8583.0
2016-09-02 13:45:00,74.47,74.54,74.46,74.52,13998.0,50.9262,50.974,50.9193,50.9603,13998.0
2016-09-02 13:50:00,74.52,74.54,74.5,74.54,5350.0,50.9603,50.974,50.9467,50.974,5350.0
2016-09-02 13:55:00,74.55,74.59,74.53,74.56,9061.0,50.9809,51.0082,50.9672,50.9877,9061.0
2016-09-02 14:00:00,74.56,74.6,74.54,74.54,15586.0,50.9877,51.0151,50.974,50.974,15586.0
2016-09-02 14:05:00,74.55,74.56,74.5,74.54,13484.0,50.9809,50.9877,50.9467,50.974,13484.0
2016-09-02 14:10:00,74.53,74.55,74.51,74.51,12822.0,50.9672,50.9809,50.9535,50.9535,12822.0
2016-09-02 14:15:00,74.5,74.56,74.49,74.56,18547.0,50.9467,50.9877,50.9398,50.9877,18547.0
2016-09-02 14:20:00,74.56,74.57,74.51,74.55,16126.0,50.9877,50.9945,50.9535,50.9809,16126.0
2016-09-02 14:25:00,74.55,74.59,74.52,74.53,10056.0,50.9809,51.0082,50.9603,50.9672,10056.0
2016-09-02 14:30:00,74.54,74.59,74.53,74.56,8798.0,50.974,51.0082,50.9672,50.9877,8798.0
2016-09-02 14:35:00,74.56,74.58,74.54,74.58,9103.0,50.9877,51.0014,50.974,51.0014,9103.0
2016-09-02 14:40:00,74.58,74.64,74.58,74.63,8636.0,51.0014,51.0424,51.0014,51.0356,8636.0
2016-09-02 14:45:00,74.63,74.63,74.59,74.62,11455.0,51.0356,51.0356,51.0082,51.0287,11455.0
2016-09-02 14:50:00,74.62,74.65,74.61,74.64,10560.0,51.0287,51.0492,51.0219,51.0424,10560.0
2016-09-02 14:55:00,74.64,74.69,74.61,74.67,13816.0,51.0424,51.0766,51.0219,51.0629,13816.0
2016-09-02 15:00:00,74.67,74.7,74.64,74.67,15905.0,51.0629,51.0834,51.0424,51.0629,15905.0
2016-09-02 15:05:00,74.67,74.71,74.66,74.66,13934.0,51.0629,51.0903,51.0561,51.0561,13934.0
2016-09-02 15:10:00,74.67,74.7,74.65,74.68,12373.0,51.0629,51.0834,51.0492,51.0698,12373.0
2016-09-02 15:15:00,74.67,74.73,74.62,74.72,9875.0,51.0629,51.104,51.0287,51.0971,9875.0
2016-09-02 15:20:00,74.71,74.73,74.66,74.67,10867.0,51.0903,51.104,51.0561,51.0629,10867.0
2016-09-02 15:25:00,74.68,74.69,74.65,74.68,10018.0,51.0698,51.0766,51.0492,51.0698,10018.0
2016-09-02 15:30:00,74.67,74.73,74.65,74.73,19059.0,51.0629,51.104,51.0492,51.104,19059.0
2016-09-02 15:35:00,74.73,74.77,74.72,74.75,16962.0,51.104,51.1313,51.0971,51.1176,16962.0
2016-09-02 15:40:00,74.76,74.82,74.75,74.79,17765.0,51.1245,51.1655,51.1176,51.145,17765.0
2016-09-02 15:45:00,74.79,74.79,74.67,74.68,42557.0,51.145,51.145,51.0629,51.0698,42557.0
2016-09-02 15:50:00,74.68,74.74,74.68,74.74,56688.0,51.0698,51.1108,51.0698,51.1108,56688.0
2016-09-02 15:55:00,74.73,74.79,74.72,74.75,91271.0,51.104,51.145,51.0971,51.1176,91271.0
2016-09-06 09:30:00,75.21,75.82,75.05,75.35,70988.0,51.4322,51.8493,51.3228,51.5279,70988.0
2016-09-06 09:35:00,75.38,75.41,75.08,75.18,21631.0,51.5485,51.569,51.3433,51.4117,21631.0
2016-09-06 09:40:00,75.15,75.15,74.97,74.99,17616.0,51.3912,51.3912,51.2681,51.2818,17616.0
2016-09-06 09:45:00,75.03,75.18,75.01,75.11,29129.0,51.3091,51.4117,51.2954,51.3638,29129.0
2016-09-06 09:50:00,75.1,75.1,74.97,75.04,16794.0,51.357,51.357,51.2681,51.3159,16794.0
2016-09-06 09:55:00,75.07,75.14,74.98,75.11,17877.0,51.3365,51.3843,51.2749,51.3638,17877.0
2016-09-06 10:00:00,75.1,75.25,75.07,75.25,26772.0,51.357,51.4596,51.3365,51.4596,26772.0
2016-09-06 10:05:00,75.26,75.33,75.13,75.24,18735.0,51.4664,51.5143,51.3775,51.4527,18735.0
2016-09-06 10:10:00,75.22,75.27,75.1,75.1,9108.0,51.439,51.4732,51.357,51.357,9108.0
2016-09-06 10:15:00,75.09,75.18,75.09,75.14,14972.0,51.3501,51.4117,51.3501,51.3843,14972.0
2016-09-06 10:20:00,75.15,75.28,75.14,75.2,14758.0,51.3912,51.4801,51.3843,51.4254,14758.0
2016-09-06 10:25:00,75.2,75.32,75.2,75.25,30575.0,51.4254,51.5074,51.4254,51.4596,30575.0
2016-09-06 10:30:00,75.26,75.39,75.24,75.3,25148.0,51.4664,51.5553,51.4527,51.4937,25148.0
2016-09-06 10:35:00,75.3,75.43,75.29,75.39,11599.0,51.4937,51.5826,51.4869,51.5553,11599.0
2016-09-06 10:40:00,75.38,75.46,75.35,75.46,12083.0,51.5485,51.6032,51.5279,51.6032,12083.0
2016-09-06 10:45:00,75.45,75.48,75.36,75.36,17490.0,51.5963,51.6168,51.5348,51.5348,17490.0
2016-09-06 10:50:00,75.37,75.45,75.37,75.45,17275.0,51.5416,51.5963,51.5416,51.5963,17275.0
2016-09-06 10:55:00,75.45,75.47,75.36,75.41,17500.0,51.5963,51.61,51.5348,51.569,17500.0
2016-09-06 11:00:00,75.41,75.47,75.38,75.47,11833.0,51.569,51.61,51.5485,51.61,11833.0
2016-09-06 11:05:00,75.45,75.45,75.35,75.35,12396.0,51.5963,51.5963,51.5279,51.5279,12396.0
2016-09-06 11:10:00,75.35,75.38,75.29,75.35,14770.0,51.5279,51.5485,51.4869,51.5279,14770.0
2016-09-06 11:15:00,75.35,75.37,75.3,75.36,13732.0,51.5279,51.5416,51.4937,51.5348,13732.0
2016-09-06 11:20:00,75.35,75.4,75.35,75.4,10645.0,51.5279,51.5621,51.5279,51.5621,10645.0
2016-09-06 11:25:00,75.39,75.46,75.36,75.44,15370.0,51.5553,51.6032,51.5348,51.5895,15370.0
2016-09-06 11:30:00,75.44,75.47,75.4,75.45,12998.0,51.5895,51.61,51.5621,51.5963,12998.0
2016-09-06 11:35:00,75.45,75.49,75.43,75.47,15872.0,51.5963,51.6237,51.5826,51.61,15872.0
2016-09-06 11:40:00,75.47,75.5,75.44,75.46,10833.0,51.61,51.6305,51.5895,51.6032,10833.0
2016-09-06 11:45:00,75.47,75.55,75.45,75.54,15501.0,51.61,51.6647,51.5963,51.6579,15501.0
2016-09-06 11:50:00,75.53,75.55,75.46,75.5,13364.0,51.651,51.6647,51.6032,51.6305,13364.0
2016-09-06 11:55:00,75.5,75.5,75.46,75.48,8665.0,51.6305,51.6305,51.6032,51.6168,8665.0
2016-09-06 12:00:00,75.49,75.56,75.49,75.53,17956.0,51.6237,51.6715,51.6237,51.651,17956.0
2016-09-06 12:05:00,75.53,75.56,75.52,75.54,9608.0,51.651,51.6715,51.6442,51.6579,9608.0
2016-09-06 12:10:00,75.54,75.56,75.51,75.51,8436.0,51.6579,51.6715,51.6374,51.6374,8436.0
2016-09-06 12:15:00,75.51,75.51,75.47,75.5,11661.0,51.6374,51.6374,51.61,51.6305,11661.0
2016-09-06 12:20:00,75.5,75.5,75.45,75.5,13656.0,51.6305,51.6305,51.5963,51.6305,13656.0
2016-09-06 12:25:00,75.5,75.55,75.49,75.54,5039.0,51.6305,51.6647,51.6237,51.6579,5039.0
2016-09-06 12:30:00,75.54,75.6,75.47,75.59,20071.0,51.6579,51.6989,51.61,51.6921,20071.0
2016-09-06 12:35:00,75.59,75.59,75.55,75.56,7821.0,51.6921,51.6921,51.6647,51.6715,7821.0
2016-09-06 12:40:00,75.56,75.59,75.54,75.55,13427.0,51.6715,51.6921,51.6579,51.6647,13427.0
2016-09-06 12:45:00,75.55,75.58,75.52,75.52,17759.0,51.6647,51.6852,51.6442,51.6442,17759.0
2016-09-06 12:50:00,75.52,75.54,75.51,75.52,10005.0,51.6442,51.6579,51.6374,51.6442,10005.0
2016-09-06 12:55:00,75.51,75.51,75.47,75.48,8523.0,51.6374,51.6374,51.61,51.6168,8523.0
2016-09-06 13:00:00,75.49,75.49,75.41,75.44,10151.0,51.6237,51.6237,51.569,51.5895,10151.0
2016-09-06 13:05:00,75.44,75.45,75.4,75.45,12029.0,51.5895,51.5963,51.5621,51.5963,12029.0
2016-09-06 13:10:00,75.45,75.52,75.45,75.52,9698.0,51.5963,51.6442,51.5963,51.6442,9698.0
2016-09-06 13:15:00,75.52,75.58,75.51,75.58,11110.0,51.6442,51.6852,51.6374,51.6852,11110.0
2016-09-06 13:20:00,75.57,75.58,75.57,75.58,5166.0,51.6784,51.6852,51.6784,51.6852,5166.0
2016-09-06 13:25:00,75.58,75.58,75.54,75.55,10632.0,51.6852,51.6852,51.6579,51.6647,10632.0
2016-09-06 13:30:00,75.54,75.55,75.51,75.53,7636.0,51.6579,51.6647,51.6374,51.651,7636.0
2016-09-06 13:35:00,75.52,75.55,75.51,75.54,10744.0,51.6442,51.6647,51.6374,51.6579,10744.0
2016-09-06 13:40:00,75.54,75.55,75.54,75.55,11729.0,51.6579,51.6647,51.6579,51.6647,11729.0
2016-09-06 13:45:00,75.55,75.56,75.51,75.54,25274.0,51.6647,51.6715,51.6374,51.6579,25274.0
2016-09-06 13:50:00,75.53,75.56,75.53,75.55,13952.0,51.651,51.6715,51.651,51.6647,13952.0
2016-09-06 13:55:00,75.54,75.56,75.46,75.52,19364.0,51.6579,51.6715,51.6032,51.6442,19364.0
2016-09-06 14:00:00,75.52,75.57,75.52,75.56,11601.0,51.6442,51.6784,51.6442,51.6715,11601.0
2016-09-06 14:05:00,75.57,75.57,75.51,75.54,13958.0,51.6784,51.6784,51.6374,51.6579,13958.0
2016-09-06 14:10:00,75.54,75.56,75.5,75.53,40696.0,51.6579,51.6715,51.6305,51.651,40696.0
2016-09-06 14:15:00,75.53,75.57,75.52,75.56,9701.0,51.651,51.6784,51.6442,51.6715,9701.0
2016-09-06 14:20:00,75.55,75.57,75.52,75.52,8846.0,51.6647,51.6784,51.6442,51.6442,8846.0
2016-09-06 14:25:00,75.53,75.55,75.51,75.55,10958.0,51.651,51.6647,51.6374,51.6647,10958.0
2016-09-06 14:30:00,75.54,75.55,75.51,75.52,25446.0,51.6579,51.6647,51.6374,51.6442,25446.0
2016-09-06 14:35:00,75.52,75.53,75.5,75.53,10612.0,51.6442,51.651,51.6305,51.651,10612.0
2016-09-06 14:40:00,75.53,75.53,75.45,75.45,18871.0,51.651,51.651,51.5963,51.5963,18871.0
2016-09-06 14:45:00,75.45,75.47,75.45,75.46,13432.0,51.5963,51.61,51.5963,51.6032,13432.0
2016-09-06 14:50:00,75.46,75.46,75.43,75.43,11322.0,51.6032,51.6032,51.5826,51.5826,11322.0
2016-09-06 14:55:00,75.44,75.44,75.39,75.41,15006.0,51.5895,51.5895,51.5553,51.569,15006.0
2016-09-06 15:00:00,75.42,75.42,75.41,75.42,7477.0,51.5758,51.5758,51.569,51.5758,7477.0
2016-09-06 15:05:00,75.41,75.43,75.39,75.39,25049.0,51.569,51.5826,51.5553,51.5553,25049.0
2016-09-06 15:10:00,75.4,75.4,75.24,75.27,100810.0,51.5621,51.5621,51.4527,51.4732,100810.0
2016-09-06 15:15:00,75.27,75.33,75.24,75.28,43936.0,51.4732,51.5143,51.4527,51.4801,43936.0
2016-09-06 15:20:00,75.28,75.34,75.25,75.34,49098.0,51.4801,51.5211,51.4596,51.5211,49098.0
2016-09-06 15:25:00,75.34,75.41,75.32,75.41,26207.0,51.5211,51.569,51.5074,51.569,26207.0
2016-09-06 15:30:00,75.41,75.45,75.39,75.42,27679.0,51.569,51.5963,51.5553,51.5758,27679.0
2016-09-06 15:35:00,75.41,75.46,75.35,75.46,58916.0,51.569,51.6032,51.5279,51.6032,58916.0
2016-09-06 15:40:00,75.48,75.49,75.43,75.48,51230.0,51.6168,51.6237,51.5826,51.6168,51230.0
2016-09-06 15:45:00,75.47,75.51,75.4,75.43,65241.0,51.61,51.6374,51.5621,51.5826,65241.0
2016-09-06 15:50:00,75.43,75.46,75.42,75.44,49986.0,51.5826,51.6032,51.5758,51.5895,49986.0
2016-09-06 15:55:00,75.44,75.5,75.43,75.49,109306.0,51.5895,51.6305,51.5826,51.6237,109306.0
2016-09-07 09:30:00,75.32,75.49,75.18,75.34,19287.0,51.5074,51.6237,51.4117,51.5211,19287.0
2016-09-07 09:35:00,75.35,75.35,75.05,75.22,12481.0,51.5279,51.5279,51.3228,51.439,12481.0
2016-09-07 09:40:00,75.2,75.32,75.13,75.31,9143.0,51.4254,51.5074,51.3775,51.5006,9143.0
2016-09-07 09:45:00,75.3,75.3,75.17,75.22,16822.0,51.4937,51.4937,51.4048,51.439,16822.0
2016-09-07 09:50:00,75.22,75.3,75.15,75.26,30202.0,51.439,51.4937,51.3912,51.4664,30202.0
2016-09-07 09:55:00,75.26,75.37,75.25,75.25,16536.0,51.4664,51.5416,51.4596,51.4596,16536.0
2016-09-07 10:00:00,75.24,75.28,75.13,75.22,22199.0,51.4527,51.4801,51.3775,51.439,22199.0
2016-09-07 10:05:00,75.23,75.31,75.16,75.26,29691.0,51.4459,51.5006,51.398,51.4664,29691.0
2016-09-07 10:10:00,75.25,75.34,75.24,75.32,13850.0,51.4596,51.5211,51.4527,51.5074,13850.0
2016-09-07 10:15:00,75.3,75.34,75.26,75.32,10240.0,51.4937,51.5211,51.4664,51.5074,10240.0
2016-09-07 10:20:00,75.35,75.4,75.27,75.3,9519.0,51.5279,51.5621,51.4732,51.4937,9519.0
2016-09-07 10:25:00,75.28,75.35,75.26,75.29,11033.0,51.4801,51.5279,51.4664,51.4869,11033.0
2016-09-07 10:30:00,75.3,75.31,75.23,75.24,9001.0,51.4937,51.5006,51.4459,51.4527,9001.0
2016-09-07 10:35:00,75.25,75.29,75.24,75.27,8494.0,51.4596,51.4869,51.4527,51.4732,8494.0
2016-09-07 10:40:00,75.27,75.35,75.26,75.3,23638.0,51.4732,51.5279,51.4664,51.4937,23638.0
2016-09-07 10:45:00,75.3,75.38,75.3,75.38,11974.0,51.4937,51.5485,51.4937,51.5485,11974.0
2016-09-07 10:50:00,75.38,75.38,75.32,75.33,10698.0,51.5485,51.5485,51.5074,51.5143,10698.0
2016-09-07 10:55:00,75.33,75.37,75.33,75.34,7806.0,51.5143,51.5416,51.5143,51.5211,7806.0
2016-09-07 11:00:00,75.34,75.38,75.33,75.36,7706.0,51.5211,51.5485,51.5143,51.5348,7706.0
2016-09-07 11:05:00,75.34,75.34,75.29,75.34,10928.0,51.5211,51.5211,51.4869,51.5211,10928.0
2016-09-07 11:10:00,75.34,75.34,75.29,75.31,8376.0,51.5211,51.5211,51.4869,51.5006,8376.0
2016-09-07 11:15:00,75.3,75.3,75.27,75.27,5492.0,51.4937,51.4937,51.4732,51.4732,5492.0
2016-09-07 11:20:00,75.27,75.35,75.25,75.35,18608.0,51.4732,51.5279,51.4596,51.5279,18608.0
2016-09-07 11:25:00,75.35,75.41,75.34,75.41,17790.0,51.5279,51.569,51.5211,51.569,17790.0
2016-09-07 11:30:00,75.4,75.42,75.37,75.38,7289.0,51.5621,51.5758,51.5416,51.5485,7289.0
2016-09-07 11:35:00,75.38,75.4,75.37,75.39,11217.0,51.5485,51.5621,51.5416,51.5553,11217.0
2016-09-07 11:40:00,75.4,75.43,75.4,75.42,6910.0,51.5621,51.5826,51.5621,51.5758,6910.0
2016-09-07 11:45:00,75.43,75.44,75.41,75.44,12725.0,51.5826,51.5895,51.569,51.5895,12725.0
2016-09-07 11:50:00,75.45,75.51,75.45,75.51,12251.0,51.5963,51.6374,51.5963,51.6374,12251.0
2016-09-07 11:55:00,75.5,75.51,75.48,75.49,7487.0,51.6305,51.6374,51.6168,51.6237,7487.0
2016-09-07 12:00:00,75.48,75.51,75.45,75.51,10333.0,51.6168,51.6374,51.5963,51.6374,10333.0
2016-09-07 12:05:00,75.5,75.54,75.49,75.49,10742.0,51.6305,51.6579,51.6237,51.6237,10742.0
2016-09-07 12:10:00,75.49,75.5,75.44,75.44,6954.0,51.6237,51.6305,51.5895,51.5895,6954.0
2016-09-07 12:15:00,75.44,75.47,75.43,75.44,10149.0,51.5895,51.61,51.5826,51.5895,10149.0
2016-09-07 12:20:00,75.43,75.44,75.4,75.43,5230.0,51.5826,51.5895,51.5621,51.5826,5230.0
2016-09-07 12:25:00,75.42,75.49,75.41,75.49,9363.0,51.5758,51.6237,51.569,51.6237,9363.0
2016-09-07 12:30:00,75.49,75.51,75.45,75.49,7370.0,51.6237,51.6374,51.5963,51.6237,7370.0
2016-09-07 12:35:00,75.49,75.55,75.49,75.52,6481.0,51.6237,51.6647,51.6237,51.6442,6481.0
2016-09-07 12:40:00,75.52,75.63,75.52,75.61,10733.0,51.6442,51.7194,51.6442,51.7057,10733.0
2016-09-07 12:45:00,75.61,75.65,75.6,75.63,6439.0,51.7057,51.7331,51.6989,51.7194,6439.0
2016-09-07 12:50:00,75.64,75.64,75.58,75.61,19253.0,51.7263,51.7263,51.6852,51.7057,19253.0
2016-09-07 12:55:00,75.61,75.61,75.56,75.57,5411.0,51.7057,51.7057,51.6715,51.6784,5411.0
2016-09-07 13:00:00,75.56,75.62,75.52,75.62,26193.0,51.6715,51.7126,51.6442,51.7126,26193.0
2016-09-07 13:05:00,75.62,75.66,75.6,75.66,17990.0,51.7126,51.7399,51.6989,51.7399,17990.0
2016-09-07 13:10:00,75.66,75.67,75.55,75.58,7982.0,51.7399,51.7468,51.6647,51.6852,7982.0
2016-09-07 13:15:00,75.57,75.58,75.56,75.56,4054.0,51.6784,51.6852,51.6715,51.6715,4054.0
2016-09-07 13:20:00,75.57,75.57,75.5,75.51,7574.0,51.6784,51.6784,51.6305,51.6374,7574.0
2016-09-07 13:25:00,75.51,75.51,75.46,75.47,12114.0,51.6374,51.6374,51.6032,51.61,12114.0
2016-09-07 13:30:00,75.47,75.49,75.46,75.46,12916.0,51.61,51.6237,51.6032,51.6032,12916.0
2016-09-07 13:35:00,75.46,75.47,75.45,75.46,6037.0,51.6032,51.61,51.5963,51.6032,6037.0
2016-09-07 13:40:00,75.47,75.49,75.38,75.39,23498.0,51.61,51.6237,51.5485,51.5553,23498.0
2016-09-07 13:45:00,75.4,75.46,75.4,75.41,10357.0,51.5621,51.6032,51.5621,51.569,10357.0
2016-09-07 13:50:00,75.42,75.44,75.36,75.4,10524.0,51.5758,51.5895,51.5348,51.5621,10524.0
2016-09-07 13:55:00,75.4,75.41,75.33,75.35,6269.0,51.5621,51.569,51.5143,51.5279,6269.0
2016-09-07 14:00:00,75.36,75.36,75.32,75.35,8596.0,51.5348,51.5348,51.5074,51.5279,8596.0
2016-09-07 14:05:00,75.36,75.4,75.36,75.39,8187.0,51.5348,51.5621,51.5348,51.5553,8187.0
2016-09-07 14:10:00,75.38,75.48,75.38,75.47,10612.0,51.5485,51.6168,51.5485,51.61,10612.0
2016-09-07 14:15:00,75.47,75.49,75.45,75.48,11575.0,51.61,51.6237,51.5963,51.6168,11575.0
2016-09-07 14:20:00,75.5,75.5,75.44,75.47,9843.0,51.6305,51.6305,51.5895,51.61,9843.0
2016-09-07 14:25:00,75.47,75.51,75.46,75.5,15020.0,51.61,51.6374,51.6032,51.6305,15020.0
2016-09-07 14:30:00,75.49,75.51,75.46,75.46,10645.0,51.6237,51.6374,51.6032,51.6032,10645.0
2016-09-07 14:35:00,75.46,75.52,75.45,75.49,12825.0,51.6032,51.6442,51.5963,51.6237,12825.0
2016-09-07 14:40:00,75.48,75.49,75.43,75.43,8168.0,51.6168,51.6237,51.5826,51.5826,8168.0
2016-09-07 14:45:00,75.44,75.5,75.41,75.49,16338.0,51.5895,51.6305,51.569,51.6237,16338.0
2016-09-07 14:50:00,75.49,75.5,75.44,75.46,25167.0,51.6237,51.6305,51.5895,51.6032,25167.0
2016-09-07 14:55:00,75.46,75.48,75.46,75.47,13067.0,51.6032,51.6168,51.6032,51.61,13067.0
2016-09-07 15:00:00,75.48,75.49,75.47,75.47,13628.0,51.6168,51.6237,51.61,51.61,13628.0
2016-09-07 15:05:00,75.47,75.5,75.47,75.48,9201.0,51.61,51.6305,51.61,51.6168,9201.0
2016-09-07 15:10:00,75.48,75.5,75.47,75.49,8730.0,51.6168,51.6305,51.61,51.6237,8730.0
2016-09-07 15:15:00,75.49,75.49,75.45,75.48,15035.0,51.6237,51.6237,51.5963,51.6168,15035.0
2016-09-07 15:20:00,75.47,75.5,75.46,75.47,30064.0,51.61,51.6305,51.6032,51.61,30064.0
2016-09-07 15:25:00,75.47,75.52,75.47,75.48,16213.0,51.61,51.6442,51.61,51.6168,16213.0
2016-09-07 15:30:00,75.48,75.49,75.44,75.48,20839.0,51.6168,51.6237,51.5895,51.6168,20839.0
2016-09-07 15:35:00,75.47,75.47,75.41,75.42,24773.0,51.61,51.61,51.569,51.5758,24773.0
2016-09-07 15:40:00,75.41,75.49,75.4,75.41,35817.0,51.569,51.6237,51.5621,51.569,35817.0
2016-09-07 15:45:00,75.41,75.43,75.37,75.37,43465.0,51.569,51.5826,51.5416,51.5416,43465.0
2016-09-07 15:50:00,75.37,75.38,75.33,75.34,43276.0,51.5416,51.5485,51.5143,51.5211,43276.0
2016-09-07 15:55:00,75.34,75.38,75.3,75.38,123691.0,51.5211,51.5485,51.4937,51.5485,123691.0
2016-09-08 09:30:00,75.18,75.39,75.04,75.21,70715.0,51.4117,51.5553,51.3159,51.4322,70715.0
2016-09-08 09:35:00,75.14,75.3,75.02,75.13,32137.0,51.3843,51.4937,51.3023,51.3775,32137.0
2016-09-08 09:40:00,75.12,75.26,75.03,75.13,33306.0,51.3707,51.4664,51.3091,51.3775,33306.0
2016-09-08 09:45:00,75.16,75.19,75.07,75.11,38945.0,51.398,51.4185,51.3365,51.3638,38945.0
2016-09-08 09:50:00,75.11,75.26,75.11,75.12,50267.0,51.3638,51.4664,51.3638,51.3707,50267.0
2016-09-08 09:55:00,75.11,75.26,75.0,75.08,55117.0,51.3638,51.4664,51.2886,51.3433,55117.0
2016-09-08 10:00:00,75.09,75.35,75.05,75.24,63632.0,51.3501,51.5279,51.3228,51.4527,63632.0
2016-09-08 10:05:00,75.23,75.34,75.19,75.24,30438.0,51.4459,51.5211,51.4185,51.4527,30438.0
2016-09-08 10:10:00,75.24,75.43,75.22,75.43,28240.0,51.4527,51.5826,51.439,51.5826,28240.0
2016-09-08 10:15:00,75.42,75.44,75.37,75.44,16922.0,51.5758,51.5895,51.5416,51.5895,16922.0
2016-09-08 10:20:00,75.43,75.44,75.3,75.3,20747.0,51.5826,51.5895,51.4937,51.4937,20747.0
2016-09-08 10:25:00,75.31,75.32,75.2,75.2,17391.0,51.5006,51.5074,51.4254,51.4254,17391.0
2016-09-08 10:30:00,75.2,75.27,75.19,75.27,39344.0,51.4254,51.4732,51.4185,51.4732,39344.0
2016-09-08 10:35:00,75.28,75.38,75.24,75.28,20926.0,51.4801,51.5485,51.4527,51.4801,20926.0
2016-09-08 10:40:00,75.28,75.34,75.26,75.32,20684.0,51.4801,51.5211,51.4664,51.5074,20684.0
2016-09-08 10:45:00,75.32,75.4,75.31,75.4,69002.0,51.5074,51.5621,51.5006,51.5621,69002.0
2016-09-08 10:50:00,75.41,75.42,75.34,75.4,54258.0,51.569,51.5758,51.5211,51.5621,54258.0
2016-09-08 10:55:00,75.4,75.4,75.34,75.34,17040.0,51.5621,51.5621,51.5211,51.5211,17040.0
2016-09-08 11:00:00,75.35,75.43,75.31,75.38,36372.0,51.5279,51.5826,51.5006,51.5485,36372.0
2016-09-08 11:05:00,75.39,75.45,75.36,75.38,13890.0,51.5553,51.5963,51.5348,51.5485,13890.0
2016-09-08 11:10:00,75.38,75.44,75.35,75.39,13171.0,51.5485,51.5895,51.5279,51.5553,13171.0
2016-09-08 11:15:00,75.38,75.39,75.23,75.24,30989.0,51.5485,51.5553,51.4459,51.4527,30989.0
2016-09-08 11:20:00,75.24,75.26,75.11,75.14,19857.0,51.4527,51.4664,51.3638,51.3843,19857.0
2016-09-08 11:25:00,75.13,75.18,75.13,75.18,12049.0,51.3775,51.4117,51.3775,51.4117,12049.0
2016-09-08 11:30:00,75.18,75.18,75.09,75.1,8216.0,51.4117,51.4117,51.3501,51.357,8216.0
2016-09-08 11:35:00,75.09,75.12,75.03,75.03,23634.0,51.3501,51.3707,51.3091,51.3091,23634.0
2016-09-08 11:40:00,75.03,75.03,74.92,74.94,46478.0,51.3091,51.3091,51.2339,51.2476,46478.0
2016-09-08 11:45:00,74.94,75.13,74.93,75.13,28276.0,51.2476,51.3775,51.2407,51.3775,28276.0
2016-09-08 11:50:00,75.13,75.2,75.11,75.12,19232.0,51.3775,51.4254,51.3638,51.3707,19232.0
2016-09-08 11:55:00,75.12,75.12,75.08,75.08,8260.0,51.3707,51.3707,51.3433,51.3433,8260.0
2016-09-08 12:00:00,75.09,75.17,75.07,75.08,11768.0,51.3501,51.4048,51.3365,51.3433,11768.0
2016-09-08 12:05:00,75.07,75.11,75.05,75.05,11778.0,51.3365,51.3638,51.3228,51.3228,11778.0
2016-09-08 12:10:00,75.06,75.06,74.94,74.95,18273.0,51.3296,51.3296,51.2476,51.2544,18273.0
2016-09-08 12:15:00,74.94,74.96,74.89,74.89,38769.0,51.2476,51.2612,51.2134,51.2134,38769.0
2016-09-08 12:20:00,74.9,75.02,74.9,74.99,22537.0,51.2202,51.3023,51.2202,51.2818,22537.0
2016-09-08 12:25:00,74.99,74.99,74.94,74.98,14838.0,51.2818,51.2818,51.2476,51.2749,14838.0
2016-09-08 12:30:00,74.98,74.98,74.93,74.95,26906.0,51.2749,51.2749,51.2407,51.2544,26906.0
2016-09-08 12:35:00,74.96,74.96,74.92,74.96,10506.0,51.2612,51.2612,51.2339,51.2612,10506.0
2016-09-08 12:40:00,74.97,75.04,74.95,75.01,14694.0,51.2681,51.3159,51.2544,51.2954,14694.0
2016-09-08 12:45:00,75.01,75.06,75.0,75.02,11709.0,51.2954,51.3296,51.2886,51.3023,11709.0
2016-09-08 12:50:00,75.02,75.03,74.97,75.0,28467.0,51.3023,51.3091,51.2681,51.2886,28467.0
2016-09-08 12:55:00,75.0,75.03,74.96,75.02,17178.0,51.2886,51.3091,51.2612,51.3023,17178.0
2016-09-08 13:00:00,75.02,75.06,75.02,75.05,6262.0,51.3023,51.3296,51.3023,51.3228,6262.0
2016-09-08 13:05:00,75.04,75.08,75.0,75.08,13171.0,51.3159,51.3433,51.2886,51.3433,13171.0
2016-09-08 13:10:00,75.07,75.07,75.04,75.05,8156.0,51.3365,51.3365,51.3159,51.3228,8156.0
2016-09-08 13:15:00,75.04,75.09,75.02,75.09,12137.0,51.3159,51.3501,51.3023,51.3501,12137.0
2016-09-08 13:20:00,75.08,75.1,75.07,75.09,6013.0,51.3433,51.357,51.3365,51.3501,6013.0
2016-09-08 13:25:00,75.09,75.12,75.07,75.09,12868.0,51.3501,51.3707,51.3365,51.3501,12868.0
2016-09-08 13:30:00,75.09,75.11,75.07,75.11,8931.0,51.3501,51.3638,51.3365,51.3638,8931.0
2016-09-08 13:35:00,75.1,75.18,75.1,75.17,16219.0,51.357,51.4117,51.357,51.4048,16219.0
2016-09-08 13:40:00,75.16,75.19,75.15,75.18,10647.0,51.398,51.4185,51.3912,51.4117,10647.0
2016-09-08 13:45:00,75.17,75.22,75.15,75.22,10485.0,51.4048,51.439,51.3912,51.439,10485.0
2016-09-08 13:50:00,75.22,75.26,75.19,75.26,22413.0,51.439,51.4664,51.4185,51.4664,22413.0
2016-09-08 13:55:00,75.25,75.27,75.24,75.25,8441.0,51.4596,51.4732,51.4527,51.4596,8441.0
2016-09-08 14:00:00,75.24,75.24,75.17,75.2,24437.0,51.4527,51.4527,51.4048,51.4254,24437.0
2016-09-08 14:05:00,75.19,75.19,75.15,75.16,28996.0,51.4185,51.4185,51.3912,51.398,28996.0
2016-09-08 14:10:00,75.16,75.27,75.15,75.27,15177.0,51.398,51.4732,51.3912,51.4732,15177.0
2016-09-08 14:15:00,75.27,75.28,75.25,75.27,11891.0,51.4732,51.4801,51.4596,51.4732,11891.0
2016-09-08 14:20:00,75.28,75.34,75.27,75.32,16134.0,51.4801,51.5211,51.4732,51.5074,16134.0
2016-09-08 14:25:00,75.31,75.33,75.29,75.3,14509.0,51.5006,51.5143,51.4869,51.4937,14509.0
2016-09-08 14:30:00,75.29,75.37,75.29,75.37,17334.0,51.4869,51.5416,51.4869,51.5416,17334.0
2016-09-08 14:35:00,75.36,75.37,75.32,75.33,15876.0,51.5348,51.5416,51.5074,51.5143,15876.0
2016-09-08 14:40:00,75.33,75.42,75.32,75.41,18167.0,51.5143,51.5758,51.5074,51.569,18167.0
2016-09-08 14:45:00,75.41,75.45,75.39,75.45,12214.0,51.569,51.5963,51.5553,51.5963,12214.0
2016-09-08 14:50:00,75.44,75.45,75.41,75.44,9455.0,51.5895,51.5963,51.569,51.5895,9455.0
2016-09-08 14:55:00,75.44,75.47,75.42,75.47,11130.0,51.5895,51.61,51.5758,51.61,11130.0
2016-09-08 15:00:00,75.47,75.51,75.45,75.47,25499.0,51.61,51.6374,51.5963,51.61,25499.0
2016-09-08 15:05:00,75.47,75.52,75.46,75.46,20332.0,51.61,51.6442,51.6032,51.6032,20332.0
2016-09-08 15:10:00,75.47,75.51,75.46,75.49,14262.0,51.61,51.6374,51.6032,51.6237,14262.0
2016-09-08 15:15:00,75.5,75.51,75.44,75.45,19028.0,51.6305,51.6374,51.5895,51.5963,19028.0
2016-09-08 15:20:00,75.45,75.48,75.43,75.47,14917.0,51.5963,51.6168,51.5826,51.61,14917.0
2016-09-08 15:25:00,75.47,75.48,75.44,75.44,20671.0,51.61,51.6168,51.5895,51.5895,20671.0
2016-09-08 15:30:00,75.43,75.46,75.41,75.44,30202.0,51.5826,51.6032,51.569,51.5895,30202.0
2016-09-08 15:35:00,75.44,75.54,75.42,75.54,28186.0,51.5895,51.6579,51.5758,51.6579,28186.0
2016-09-08 15:40:00,75.54,75.59,75.53,75.57,28130.0,51.6579,51.6921,51.651,51.6784,28130.0
2016-09-08 15:45:00,75.56,75.56,75.49,75.49,54675.0,51.6715,51.6715,51.6237,51.6237,54675.0
2016-09-08 15:50:00,75.49,75.5,75.46,75.47,40224.0,51.6237,51.6305,51.6032,51.61,40224.0
2016-09-08 15:55:00,75.47,75.51,75.46,75.51,105061.0,51.61,51.6374,51.6032,51.6374,105061.0
2016-09-09 09:30:00,74.88,74.96,74.29,74.32,51486.0,51.2065,51.2612,50.8031,50.8236,51486.0
2016-09-09 09:35:00,74.3,74.48,74.07,74.1,65282.0,50.8099,50.933,50.6526,50.6731,65282.0
2016-09-09 09:40:00,74.06,74.28,74.01,74.2,39080.0,50.6458,50.7962,50.6116,50.7415,39080.0
2016-09-09 09:45:00,74.27,74.3,74.16,74.22,38276.0,50.7894,50.8099,50.7142,50.7552,38276.0
2016-09-09 09:50:00,74.24,74.24,73.95,73.99,31973.0,50.7689,50.7689,50.5706,50.5979,31973.0
2016-09-09 09:55:00,74.0,74.06,73.87,73.93,29943.0,50.6047,50.6458,50.5158,50.5569,29943.0
2016-09-09 10:00:00,73.93,73.95,73.77,73.78,24164.0,50.5569,50.5706,50.4475,50.4543,24164.0
2016-09-09 10:05:00,73.76,73.85,73.75,73.79,22408.0,50.4406,50.5022,50.4338,50.4611,22408.0
2016-09-09 10:10:00,73.78,74.04,73.68,74.02,53725.0,50.4543,50.6321,50.3859,50.6184,53725.0
2016-09-09 10:15:00,73.98,74.0,73.8,73.83,27835.0,50.5911,50.6047,50.468,50.4885,27835.0
2016-09-09 10:20:00,73.8,73.8,73.72,73.77,25441.0,50.468,50.468,50.4133,50.4475,25441.0
2016-09-09 10:25:00,73.76,73.78,73.57,73.57,31018.0,50.4406,50.4543,50.3107,50.3107,31018.0
2016-09-09 10:30:00,73.56,73.66,73.48,73.66,29878.0,50.3039,50.3722,50.2491,50.3722,29878.0
2016-09-09 10:35:00,73.65,73.67,73.46,73.56,59734.0,50.3654,50.3791,50.2355,50.3039,59734.0
2016-09-09 10:40:00,73.57,73.61,73.45,73.48,33911.0,50.3107,50.338,50.2286,50.2491,33911.0
2016-09-09 10:45:00,73.48,73.48,73.38,73.45,18305.0,50.2491,50.2491,50.1808,50.2286,18305.0
2016-09-09 10:50:00,73.44,73.5,73.4,73.4,16766.0,50.2218,50.2628,50.1944,50.1944,16766.0
2016-09-09 10:55:00,73.4,73.53,73.39,73.53,28915.0,50.1944,50.2833,50.1876,50.2833,28915.0
2016-09-09 11:00:00,73.54,73.55,73.46,73.5,9553.0,50.2902,50.297,50.2355,50.2628,9553.0
2016-09-09 11:05:00,73.49,73.54,73.47,73.5,28651.0,50.256,50.2902,50.2423,50.2628,28651.0
2016-09-09 11:10:00,73.5,73.5,73.41,73.42,22683.0,50.2628,50.2628,50.2013,50.2081,22683.0
2016-09-09 11:15:00,73.42,73.47,73.38,73.41,26373.0,50.2081,50.2423,50.1808,50.2013,26373.0
2016-09-09 11:20:00,73.4,73.52,73.4,73.47,17537.0,50.1944,50.2765,50.1944,50.2423,17537.0
2016-09-09 11:25:00,73.48,73.67,73.48,73.65,20799.0,50.2491,50.3791,50.2491,50.3654,20799.0
2016-09-09 11:30:00,73.65,73.66,73.6,73.65,12979.0,50.3654,50.3722,50.3312,50.3654,12979.0
2016-09-09 11:35:00,73.64,73.67,73.58,73.61,27382.0,50.3586,50.3791,50.3175,50.338,27382.0
2016-09-09 11:40:00,73.61,73.63,73.51,73.52,15404.0,50.338,50.3517,50.2697,50.2765,15404.0
2016-09-09 11:45:00,73.52,73.58,73.46,73.55,87678.0,50.2765,50.3175,50.2355,50.297,87678.0
2016-09-09 11:50:00,73.55,73.57,73.52,73.55,31406.0,50.297,50.3107,50.2765,50.297,31406.0
2016-09-09 11:55:00,73.54,73.54,73.44,73.5,20231.0,50.2902,50.2902,50.2218,50.2628,20231.0
2016-09-09 12:00:00,73.5,73.52,73.48,73.5,15874.0,50.2628,50.2765,50.2491,50.2628,15874.0
2016-09-09 12:05:00,73.49,73.49,73.38,73.42,21448.0,50.256,50.256,50.1808,50.2081,21448.0
2016-09-09 12:10:00,73.42,73.44,73.33,73.34,30475.0,50.2081,50.2218,50.1466,50.1534,30475.0
2016-09-09 12:15:00,73.33,73.41,73.32,73.4,31897.0,50.1466,50.2013,50.1397,50.1944,31897.0
2016-09-09 12:20:00,73.39,73.5,73.39,73.44,27594.0,50.1876,50.2628,50.1876,50.2218,27594.0
2016-09-09 12:25:00,73.44,73.44,73.4,73.4,13753.0,50.2218,50.2218,50.1944,50.1944,13753.0
2016-09-09 12:30:00,73.4,73.42,73.37,73.39,13430.0,50.1944,50.2081,50.1739,50.1876,13430.0
2016-09-09 12:35:00,73.38,73.48,73.38,73.42,12993.0,50.1808,50.2491,50.1808,50.2081,12993.0
2016-09-09 12:40:00,73.41,73.44,73.35,73.44,10209.0,50.2013,50.2218,50.1602,50.2218,10209.0
2016-09-09 12:45:00,73.45,73.45,73.39,73.44,12561.0,50.2286,50.2286,50.1876,50.2218,12561.0
2016-09-09 12:50:00,73.45,73.5,73.43,73.47,10250.0,50.2286,50.2628,50.215,50.2423,10250.0
2016-09-09 12:55:00,73.47,73.48,73.4,73.45,13880.0,50.2423,50.2491,50.1944,50.2286,13880.0
2016-09-09 13:00:00,73.44,73.46,73.41,73.41,8848.0,50.2218,50.2355,50.2013,50.2013,8848.0
2016-09-09 13:05:00,73.4,73.43,73.36,73.4,10782.0,50.1944,50.215,50.1671,50.1944,10782.0
2016-09-09 13:10:00,73.39,73.4,73.32,73.32,17954.0,50.1876,50.1944,50.1397,50.1397,17954.0
2016-09-09 13:15:00,73.32,73.32,73.23,73.25,21114.0,50.1397,50.1397,50.0782,50.0919,21114.0
2016-09-09 13:20:00,73.24,73.25,73.2,73.2,9717.0,50.085,50.0919,50.0577,50.0577,9717.0
2016-09-09 13:25:00,73.2,73.26,73.18,73.26,11621.0,50.0577,50.0987,50.044,50.0987,11621.0
2016-09-09 13:30:00,73.25,73.3,73.24,73.28,9870.0,50.0919,50.1261,50.085,50.1124,9870.0
2016-09-09 13:35:00,73.27,73.29,73.21,73.23,11734.0,50.1055,50.1192,50.0645,50.0782,11734.0
2016-09-09 13:40:00,73.23,73.23,73.11,73.14,15248.0,50.0782,50.0782,49.9961,50.0166,15248.0
2016-09-09 13:45:00,73.13,73.16,73.09,73.11,12547.0,50.0098,50.0303,49.9824,49.9961,12547.0
2016-09-09 13:50:00,73.12,73.17,73.08,73.16,17009.0,50.003,50.0372,49.9756,50.0303,17009.0
2016-09-09 13:55:00,73.14,73.22,73.14,73.2,12699.0,50.0166,50.0713,50.0166,50.0577,12699.0
2016-09-09 14:00:00,73.2,73.23,73.12,73.17,34998.0,50.0577,50.0782,50.003,50.0372,34998.0
2016-09-09 14:05:00,73.17,73.23,73.15,73.2,24875.0,50.0372,50.0782,50.0235,50.0577,24875.0
2016-09-09 14:10:00,73.2,73.26,73.18,73.2,14999.0,50.0577,50.0987,50.044,50.0577,14999.0
2016-09-09 14:15:00,73.19,73.2,73.15,73.15,21367.0,50.0508,50.0577,50.0235,50.0235,21367.0
2016-09-09 14:20:00,73.14,73.2,73.13,73.19,15358.0,50.0166,50.0577,50.0098,50.0508,15358.0
2016-09-09 14:25:00,73.18,73.3,73.18,73.3,12347.0,50.044,50.1261,50.044,50.1261,12347.0
2016-09-09 14:30:00,73.3,73.31,73.23,73.25,14480.0,50.1261,50.1329,50.0782,50.0919,14480.0
2016-09-09 14:35:00,73.24,73.33,73.23,73.3,17494.0,50.085,50.1466,50.0782,50.1261,17494.0
2016-09-09 14:40:00,73.3,73.3,73.16,73.17,15087.0,50.1261,50.1261,50.0303,50.0372,15087.0
2016-09-09 14:45:00,73.16,73.17,73.06,73.1,20048.0,50.0303,50.0372,49.9619,49.9893,20048.0
2016-09-09 14:50:00,73.09,73.16,73.09,73.11,13157.0,49.9824,50.0303,49.9824,49.9961,13157.0
2016-09-09 14:55:00,73.11,73.18,73.11,73.13,17256.0,49.9961,50.044,49.9961,50.0098,17256.0
2016-09-09 15:00:00,73.14,73.18,73.1,73.1,16550.0,50.0166,50.044,49.9893,49.9893,16550.0
2016-09-09 15:05:00,73.1,73.11,73.01,73.03,20823.0,49.9893,49.9961,49.9277,49.9414,20823.0
2016-09-09 15:10:00,73.04,73.05,72.91,72.96,28972.0,49.9483,49.9551,49.8594,49.8935,28972.0
2016-09-09 15:15:00,72.97,73.04,72.96,72.97,20360.0,49.9004,49.9483,49.8935,49.9004,20360.0
2016-09-09 15:20:00,72.97,72.98,72.93,72.97,24107.0,49.9004,49.9072,49.873,49.9004,24107.0
2016-09-09 15:25:00,72.97,73.04,72.97,72.97,23618.0,49.9004,49.9483,49.9004,49.9004,23618.0
2016-09-09 15:30:00,72.97,72.99,72.91,72.97,29990.0,49.9004,49.9141,49.8594,49.9004,29990.0
2016-09-09 15:35:00,72.98,72.98,72.8,72.83,44244.0,49.9072,49.9072,49.7841,49.8046,44244.0
2016-09-09 15:40:00,72.82,72.82,72.6,72.62,63451.0,49.7978,49.7978,49.6474,49.661,63451.0
2016-09-09 15:45:00,72.61,72.62,72.5,72.59,71736.0,49.6542,49.661,49.579,49.6405,71736.0
2016-09-09 15:50:00,72.6,72.75,72.59,72.72,75645.0,49.6474,49.7499,49.6405,49.7294,75645.0
2016-09-09 15:55:00,72.72,72.72,72.49,72.52,177951.0,49.7294,49.7294,49.5721,49.5927,177951.0
2016-09-12 09:30:00,72.5,72.93,72.5,72.91,44021.0,49.579,49.873,49.579,49.8594,44021.0
2016-09-12 09:35:00,72.87,72.97,72.71,72.92,23728.0,49.832,49.9004,49.7226,49.8662,23728.0
2016-09-12 09:40:00,72.9,73.09,72.79,73.06,40599.0,49.8525,49.9824,49.7773,49.9619,40599.0
2016-09-12 09:45:00,73.05,73.19,73.05,73.1,25902.0,49.9551,50.0508,49.9551,49.9893,25902.0
2016-09-12 09:50:00,73.09,73.34,73.01,73.3,36945.0,49.9824,50.1534,49.9277,50.1261,36945.0
2016-09-12 09:55:00,73.29,73.45,73.28,73.41,30528.0,50.1192,50.2286,50.1124,50.2013,30528.0
2016-09-12 10:00:00,73.4,73.48,73.34,73.42,98535.0,50.1944,50.2491,50.1534,50.2081,98535.0
2016-09-12 10:05:00,73.42,73.48,73.39,73.4,21068.0,50.2081,50.2491,50.1876,50.1944,21068.0
2016-09-12 10:10:00,73.39,73.4,73.18,73.28,29666.0,50.1876,50.1944,50.044,50.1124,29666.0
2016-09-12 10:15:00,73.27,73.31,73.12,73.25,20416.0,50.1055,50.1329,50.003,50.0919,20416.0
2016-09-12 10:20:00,73.25,73.33,73.21,73.26,41506.0,50.0919,50.1466,50.0645,50.0987,41506.0
2016-09-12 10:25:00,73.26,73.32,73.26,73.3,23613.0,50.0987,50.1397,50.0987,50.1261,23613.0
2016-09-12 10:30:00,73.3,73.33,73.2,73.22,35678.0,50.1261,50.1466,50.0577,50.0713,35678.0
2016-09-12 10:35:00,73.23,73.23,73.12,73.17,28328.0,50.0782,50.0782,50.003,50.0372,28328.0
2016-09-12 10:40:00,73.17,73.2,73.12,73.14,14252.0,50.0372,50.0577,50.003,50.0166,14252.0
2016-09-12 10:45:00,73.14,73.16,73.08,73.08,28736.0,50.0166,50.0303,49.9756,49.9756,28736.0
2016-09-12 10:50:00,73.08,73.1,73.0,73.02,71147.0,49.9756,49.9893,49.9209,49.9346,71147.0
2016-09-12 10:55:00,73.02,73.03,72.97,72.99,17676.0,49.9346,49.9414,49.9004,49.9141,17676.0
2016-09-12 11:00:00,72.98,73.06,72.94,72.95,16623.0,49.9072,49.9619,49.8799,49.8867,16623.0
2016-09-12 11:05:00,72.93,72.96,72.89,72.92,8326.0,49.873,49.8935,49.8457,49.8662,8326.0
2016-09-12 11:10:00,72.92,72.94,72.83,72.89,10224.0,49.8662,49.8799,49.8046,49.8457,10224.0
2016-09-12 11:15:00,72.89,72.89,72.75,72.83,8874.0,49.8457,49.8457,49.7499,49.8046,8874.0
2016-09-12 11:20:00,72.82,72.87,72.81,72.85,14064.0,49.7978,49.832,49.791,49.8183,14064.0
2016-09-12 11:25:00,72.85,72.85,72.75,72.78,17871.0,49.8183,49.8183,49.7499,49.7705,17871.0
2016-09-12 11:30:00,72.76,72.92,72.75,72.91,11518.0,49.7568,49.8662,49.7499,49.8594,11518.0
2016-09-12 11:35:00,72.92,73.02,72.91,72.98,11185.0,49.8662,49.9346,49.8594,49.9072,11185.0
2016-09-12 11:40:00,72.99,73.03,72.99,73.01,11367.0,49.9141,49.9414,49.9141,49.9277,11367.0
2016-09-12 11:45:00,73.01,73.03,72.99,73.0,18255.0,49.9277,49.9414,49.9141,49.9209,18255.0
2016-09-12 11:50:00,73.0,73.01,72.95,72.95,11120.0,49.9209,49.9277,49.8867,49.8867,11120.0
2016-09-12 11:55:00,72.95,73.02,72.95,72.98,15365.0,49.8867,49.9346,49.8867,49.9072,15365.0
2016-09-12 12:00:00,72.99,73.01,72.95,72.96,16246.0,49.9141,49.9277,49.8867,49.8935,16246.0
2016-09-12 12:05:00,72.95,73.04,72.94,73.04,24477.0,49.8867,49.9483,49.8799,49.9483,24477.0
2016-09-12 12:10:00,73.04,73.07,73.03,73.03,9832.0,49.9483,49.9688,49.9414,49.9414,9832.0
2016-09-12 12:15:00,73.03,73.12,73.01,73.11,30737.0,49.9414,50.003,49.9277,49.9961,30737.0
2016-09-12 12:20:00,73.1,73.14,73.1,73.1,14727.0,49.9893,50.0166,49.9893,49.9893,14727.0
2016-09-12 12:25:00,73.09,73.14,73.09,73.13,14751.0,49.9824,50.0166,49.9824,50.0098,14751.0
2016-09-12 12:30:00,73.14,73.17,73.1,73.11,9650.0,50.0166,50.0372,49.9893,49.9961,9650.0
2016-09-12 12:35:00,73.12,73.12,73.09,73.11,13238.0,50.003,50.003,49.9824,49.9961,13238.0
2016-09-12 12:40:00,73.1,73.12,73.05,73.06,22365.0,49.9893,50.003,49.9551,49.9619,22365.0
2016-09-12 12:45:00,73.05,73.07,72.96,72.98,20279.0,49.9551,49.9688,49.8935,49.9072,20279.0
2016-09-12 12:50:00,72.99,73.12,72.99,73.09,18385.0,49.9141,50.003,49.9141,49.9824,18385.0
2016-09-12 12:55:00,73.08,73.16,73.06,73.14,36409.0,49.9756,50.0303,49.9619,50.0166,36409.0
2016-09-12 13:00:00,73.14,73.29,73.14,73.29,21553.0,50.0166,50.1192,50.0166,50.1192,21553.0
2016-09-12 13:05:00,73.3,73.35,73.3,73.35,16838.0,50.1261,50.1602,50.1261,50.1602,16838.0
2016-09-12 13:10:00,73.36,73.39,73.31,73.36,22239.0,50.1671,50.1876,50.1329,50.1671,22239.0
2016-09-12 13:15:00,73.36,73.73,73.36,73.45,56019.0,50.1671,50.4201,50.1671,50.2286,56019.0
2016-09-12 13:20:00,73.44,73.55,73.31,73.36,23927.0,50.2218,50.297,50.1329,50.1671,23927.0
2016-09-12 13:25:00,73.37,73.47,73.26,73.28,22225.0,50.1739,50.2423,50.0987,50.1124,22225.0
2016-09-12 13:30:00,73.31,73.32,73.2,73.24,19474.0,50.1329,50.1397,50.0577,50.085,19474.0
2016-09-12 13:35:00,73.24,73.32,73.14,73.32,21121.0,50.085,50.1397,50.0166,50.1397,21121.0
2016-09-12 13:40:00,73.32,73.34,73.18,73.27,39074.0,50.1397,50.1534,50.044,50.1055,39074.0
2016-09-12 13:45:00,73.28,73.5,73.27,73.5,19019.0,50.1124,50.2628,50.1055,50.2628,19019.0
2016-09-12 13:50:00,73.5,73.51,73.44,73.47,17854.0,50.2628,50.2697,50.2218,50.2423,17854.0
2016-09-12 13:55:00,73.49,73.61,73.44,73.6,21049.0,50.256,50.338,50.2218,50.3312,21049.0
2016-09-12 14:00:00,73.59,73.73,73.56,73.71,26081.0,50.3244,50.4201,50.3039,50.4064,26081.0
2016-09-12 14:05:00,73.7,73.73,73.61,73.71,32942.0,50.3996,50.4201,50.338,50.4064,32942.0
2016-09-12 14:10:00,73.72,73.85,73.69,73.82,46866.0,50.4133,50.5022,50.3928,50.4817,46866.0
2016-09-12 14:15:00,73.82,73.97,73.81,73.96,23131.0,50.4817,50.5842,50.4748,50.5774,23131.0
2016-09-12 14:20:00,73.95,73.97,73.92,73.97,25471.0,50.5706,50.5842,50.55,50.5842,25471.0
2016-09-12 14:25:00,73.96,73.97,73.79,73.81,26093.0,50.5774,50.5842,50.4611,50.4748,26093.0
2016-09-12 14:30:00,73.84,73.89,73.75,73.76,19145.0,50.4953,50.5295,50.4338,50.4406,19145.0
2016-09-12 14:35:00,73.76,73.9,73.71,73.89,87695.0,50.4406,50.5364,50.4064,50.5295,87695.0
2016-09-12 14:40:00,73.9,73.93,73.85,73.86,27258.0,50.5364,50.5569,50.5022,50.509,27258.0
2016-09-12 14:45:00,73.85,73.86,73.74,73.81,28497.0,50.5022,50.509,50.4269,50.4748,28497.0
2016-09-12 14:50:00,73.81,73.83,73.75,73.77,24600.0,50.4748,50.4885,50.4338,50.4475,24600.0
2016-09-12 14:55:00,73.77,73.77,73.73,73.74,12365.0,50.4475,50.4475,50.4201,50.4269,12365.0
2016-09-12 15:00:00,73.75,73.83,73.73,73.8,52933.0,50.4338,50.4885,50.4201,50.468,52933.0
2016-09-12 15:05:00,73.8,73.94,73.8,73.92,24136.0,50.468,50.5637,50.468,50.55,24136.0
2016-09-12 15:10:00,73.93,73.96,73.91,73.93,53609.0,50.5569,50.5774,50.5432,50.5569,53609.0
2016-09-12 15:15:00,73.94,73.95,73.84,73.89,30446.0,50.5637,50.5706,50.4953,50.5295,30446.0
2016-09-12 15:20:00,73.89,74.05,73.88,74.04,44887.0,50.5295,50.6389,50.5227,50.6321,44887.0
2016-09-12 15:25:00,74.04,74.11,74.01,74.1,41882.0,50.6321,50.68,50.6116,50.6731,41882.0
2016-09-12 15:30:00,74.09,74.13,74.05,74.06,68801.0,50.6663,50.6936,50.6389,50.6458,68801.0
2016-09-12 15:35:00,74.06,74.1,74.04,74.08,45520.0,50.6458,50.6731,50.6321,50.6595,45520.0
2016-09-12 15:40:00,74.07,74.21,74.07,74.2,52612.0,50.6526,50.7484,50.6526,50.7415,52612.0
2016-09-12 15:45:00,74.21,74.22,74.05,74.08,64803.0,50.7484,50.7552,50.6389,50.6595,64803.0
2016-09-12 15:50:00,74.07,74.09,73.96,73.97,66636.0,50.6526,50.6663,50.5774,50.5842,66636.0
2016-09-12 15:55:00,73.98,74.08,73.97,74.03,107927.0,50.5911,50.6595,50.5842,50.6253,107927.0
2016-09-13 09:30:00,73.86,74.03,73.64,73.75,41070.0,50.509,50.6253,50.3586,50.4338,41070.0
2016-09-13 09:35:00,73.73,73.89,73.5,73.84,18232.0,50.4201,50.5295,50.2628,50.4953,18232.0
2016-09-13 09:40:00,73.82,73.88,73.73,73.75,18242.0,50.4817,50.5227,50.4201,50.4338,18242.0
2016-09-13 09:45:00,73.74,73.86,73.62,73.68,28724.0,50.4269,50.509,50.3449,50.3859,28724.0
2016-09-13 09:50:00,73.71,73.82,73.71,73.8,15641.0,50.4064,50.4817,50.4064,50.468,15641.0
2016-09-13 09:55:00,73.81,73.94,73.81,73.87,50001.0,50.4748,50.5637,50.4748,50.5158,50001.0
2016-09-13 10:00:00,73.88,74.01,73.83,73.99,49359.0,50.5227,50.6116,50.4885,50.5979,49359.0
2016-09-13 10:05:00,73.99,73.99,73.77,73.77,22908.0,50.5979,50.5979,50.4475,50.4475,22908.0
2016-09-13 10:10:00,73.76,73.89,73.71,73.81,26800.0,50.4406,50.5295,50.4064,50.4748,26800.0
2016-09-13 10:15:00,73.82,73.94,73.81,73.83,23234.0,50.4817,50.5637,50.4748,50.4885,23234.0
2016-09-13 10:20:00,73.81,73.83,73.69,73.72,19857.0,50.4748,50.4885,50.3928,50.4133,19857.0
2016-09-13 10:25:00,73.72,73.74,73.56,73.59,52383.0,50.4133,50.4269,50.3039,50.3244,52383.0
2016-09-13 10:30:00,73.6,73.62,73.56,73.58,46635.0,50.3312,50.3449,50.3039,50.3175,46635.0
2016-09-13 10:35:00,73.58,73.6,73.49,73.52,42883.0,50.3175,50.3312,50.256,50.2765,42883.0
2016-09-13 10:40:00,73.53,73.6,73.52,73.55,9770.0,50.2833,50.3312,50.2765,50.297,9770.0
2016-09-13 10:45:00,73.56,73.65,73.55,73.58,21780.0,50.3039,50.3654,50.297,50.3175,21780.0
2016-09-13 10:50:00,73.59,73.67,73.56,73.67,34852.0,50.3244,50.3791,50.3039,50.3791,34852.0
2016-09-13 10:55:00,73.67,73.7,73.61,73.64,28628.0,50.3791,50.3996,50.338,50.3586,28628.0
2016-09-13 11:00:00,73.65,73.65,73.59,73.59,49010.0,50.3654,50.3654,50.3244,50.3244,49010.0
2016-09-13 11:05:00,73.59,73.7,73.58,73.67,27875.0,50.3244,50.3996,50.3175,50.3791,27875.0
2016-09-13 11:10:00,73.68,73.68,73.58,73.68,27727.0,50.3859,50.3859,50.3175,50.3859,27727.0
2016-09-13 11:15:00,73.7,73.71,73.6,73.7,13183.0,50.3996,50.4064,50.3312,50.3996,13183.0
2016-09-13 11:20:00,73.7,73.72,73.61,73.66,11720.0,50.3996,50.4133,50.338,50.3722,11720.0
2016-09-13 11:25:00,73.66,73.72,73.65,73.65,13321.0,50.3722,50.4133,50.3654,50.3654,13321.0
2016-09-13 11:30:00,73.66,73.68,73.59,73.6,27212.0,50.3722,50.3859,50.3244,50.3312,27212.0
2016-09-13 11:35:00,73.6,73.69,73.59,73.67,17031.0,50.3312,50.3928,50.3244,50.3791,17031.0
2016-09-13 11:40:00,73.66,73.72,73.6,73.71,14711.0,50.3722,50.4133,50.3312,50.4064,14711.0
2016-09-13 11:45:00,73.71,73.79,73.7,73.76,12168.0,50.4064,50.4611,50.3996,50.4406,12168.0
2016-09-13 11:50:00,73.77,73.81,73.69,73.75,22886.0,50.4475,50.4748,50.3928,50.4338,22886.0
2016-09-13 11:55:00,73.74,73.77,73.71,73.77,13543.0,50.4269,50.4475,50.4064,50.4475,13543.0
2016-09-13 12:00:00,73.77,73.83,73.66,73.67,30931.0,50.4475,50.4885,50.3722,50.3791,30931.0
2016-09-13 12:05:00,73.67,73.68,73.61,73.62,8918.0,50.3791,50.3859,50.338,50.3449,8918.0
2016-09-13 12:10:00,73.62,73.72,73.62,73.72,14827.0,50.3449,50.4133,50.3449,50.4133,14827.0
2016-09-13 12:15:00,73.71,73.71,73.62,73.65,35404.0,50.4064,50.4064,50.3449,50.3654,35404.0
2016-09-13 12:20:00,73.65,73.67,73.56,73.64,24127.0,50.3654,50.3791,50.3039,50.3586,24127.0
2016-09-13 12:25:00,73.65,73.65,73.53,73.53,15586.0,50.3654,50.3654,50.2833,50.2833,15586.0
2016-09-13 12:30:00,73.53,73.57,73.48,73.56,19413.0,50.2833,50.3107,50.2491,50.3039,19413.0
2016-09-13 12:35:00,73.55,73.57,73.49,73.51,20838.0,50.297,50.3107,50.256,50.2697,20838.0
2016-09-13 12:40:00,73.5,73.5,73.44,73.47,9564.0,50.2628,50.2628,50.2218,50.2423,9564.0
2016-09-13 12:45:00,73.48,73.48,73.41,73.43,8014.0,50.2491,50.2491,50.2013,50.215,8014.0
2016-09-13 12:50:00,73.42,73.43,73.34,73.34,7860.0,50.2081,50.215,50.1534,50.1534,7860.0
2016-09-13 12:55:00,73.35,73.36,73.23,73.32,20653.0,50.1602,50.1671,50.0782,50.1397,20653.0
2016-09-13 13:00:00,73.32,73.33,73.16,73.18,19047.0,50.1397,50.1466,50.0303,50.044,19047.0
2016-09-13 13:05:00,73.21,73.38,73.18,73.36,9649.0,50.0645,50.1808,50.044,50.1671,9649.0
2016-09-13 13:10:00,73.37,73.58,73.35,73.54,33050.0,50.1739,50.3175,50.1602,50.2902,33050.0
2016-09-13 13:15:00,73.54,73.77,73.54,73.76,13596.0,50.2902,50.4475,50.2902,50.4406,13596.0
2016-09-13 13:20:00,73.76,73.85,73.7,73.72,14121.0,50.4406,50.5022,50.3996,50.4133,14121.0
2016-09-13 13:25:00,73.71,73.78,73.61,73.77,12185.0,50.4064,50.4543,50.338,50.4475,12185.0
2016-09-13 13:30:00,73.77,73.9,73.64,73.64,23496.0,50.4475,50.5364,50.3586,50.3586,23496.0
2016-09-13 13:35:00,73.65,73.72,73.6,73.67,85209.0,50.3654,50.4133,50.3312,50.3791,85209.0
2016-09-13 13:40:00,73.68,73.71,73.56,73.59,20930.0,50.3859,50.4064,50.3039,50.3244,20930.0
2016-09-13 13:45:00,73.6,73.63,73.54,73.55,17070.0,50.3312,50.3517,50.2902,50.297,17070.0
2016-09-13 13:50:00,73.55,73.58,73.44,73.45,16196.0,50.297,50.3175,50.2218,50.2286,16196.0
2016-09-13 13:55:00,73.45,73.54,73.44,73.54,11419.0,50.2286,50.2902,50.2218,50.2902,11419.0
2016-09-13 14:00:00,73.53,73.56,73.46,73.53,18493.0,50.2833,50.3039,50.2355,50.2833,18493.0
2016-09-13 14:05:00,73.54,73.56,73.47,73.54,13206.0,50.2902,50.3039,50.2423,50.2902,13206.0
2016-09-13 14:10:00,73.54,73.58,73.47,73.57,17134.0,50.2902,50.3175,50.2423,50.3107,17134.0
2016-09-13 14:15:00,73.55,73.57,73.49,73.57,24965.0,50.297,50.3107,50.256,50.3107,24965.0
2016-09-13 14:20:00,73.56,73.58,73.51,73.57,32998.0,50.3039,50.3175,50.2697,50.3107,32998.0
2016-09-13 14:25:00,73.57,73.61,73.53,73.54,42898.0,50.3107,50.338,50.2833,50.2902,42898.0
2016-09-13 14:30:00,73.54,73.59,73.47,73.53,28741.0,50.2902,50.3244,50.2423,50.2833,28741.0
2016-09-13 14:35:00,73.53,73.59,73.53,73.56,27412.0,50.2833,50.3244,50.2833,50.3039,27412.0
2016-09-13 14:40:00,73.58,73.66,73.51,73.66,19888.0,50.3175,50.3722,50.2697,50.3722,19888.0
2016-09-13 14:45:00,73.64,73.69,73.6,73.65,15760.0,50.3586,50.3928,50.3312,50.3654,15760.0
2016-09-13 14:50:00,73.66,73.73,73.56,73.58,22123.0,50.3722,50.4201,50.3039,50.3175,22123.0
2016-09-13 14:55:00,73.58,73.59,73.48,73.48,48970.0,50.3175,50.3244,50.2491,50.2491,48970.0
2016-09-13 15:00:00,73.48,73.51,73.34,73.39,23534.0,50.2491,50.2697,50.1534,50.1876,23534.0
2016-09-13 15:05:00,73.4,73.41,73.35,73.36,30040.0,50.1944,50.2013,50.1602,50.1671,30040.0
2016-09-13 15:10:00,73.36,73.37,73.24,73.31,23649.0,50.1671,50.1739,50.085,50.1329,23649.0
2016-09-13 15:15:00,73.31,73.57,73.31,73.54,39523.0,50.1329,50.3107,50.1329,50.2902,39523.0
2016-09-13 15:20:00,73.55,73.63,73.54,73.56,29818.0,50.297,50.3517,50.2902,50.3039,29818.0
2016-09-13 15:25:00,73.56,73.64,73.54,73.6,32491.0,50.3039,50.3586,50.2902,50.3312,32491.0
2016-09-13 15:30:00,73.61,73.69,73.57,73.6,41191.0,50.338,50.3928,50.3107,50.3312,41191.0
2016-09-13 15:35:00,73.59,73.59,73.51,73.57,39681.0,50.3244,50.3244,50.2697,50.3107,39681.0
2016-09-13 15:40:00,73.57,73.57,73.36,73.46,76490.0,50.3107,50.3107,50.1671,50.2355,76490.0
2016-09-13 15:45:00,73.47,73.57,73.38,73.54,108027.0,50.2423,50.3107,50.1808,50.2902,108027.0
2016-09-13 15:50:00,73.54,73.77,73.54,73.76,79526.0,50.2902,50.4475,50.2902,50.4406,79526.0
2016-09-13 15:55:00,73.76,73.77,73.52,73.53,178160.0,50.4406,50.4475,50.2765,50.2833,178160.0
2016-09-14 09:30:00,73.66,74.0,73.52,73.7,34187.0,50.3722,50.6047,50.2765,50.3996,34187.0
2016-09-14 09:35:00,73.71,73.73,73.52,73.6,29962.0,50.4064,50.4201,50.2765,50.3312,29962.0
2016-09-14 09:40:00,73.61,73.77,73.57,73.62,13351.0,50.338,50.4475,50.3107,50.3449,13351.0
2016-09-14 09:45:00,73.62,73.89,73.6,73.89,11925.0,50.3449,50.5295,50.3312,50.5295,11925.0
2016-09-14 09:50:00,73.87,73.98,73.83,73.94,16665.0,50.5158,50.5911,50.4885,50.5637,16665.0
2016-09-14 09:55:00,73.95,73.98,73.88,73.9,26133.0,50.5706,50.5911,50.5227,50.5364,26133.0
2016-09-14 10:00:00,73.9,74.09,73.87,74.05,15797.0,50.5364,50.6663,50.5158,50.6389,15797.0
2016-09-14 10:05:00,74.06,74.3,74.06,74.2,18333.0,50.6458,50.8099,50.6458,50.7415,18333.0
2016-09-14 10:10:00,74.19,74.3,74.18,74.3,33314.0,50.7347,50.8099,50.7278,50.8099,33314.0
2016-09-14 10:15:00,74.28,74.3,74.18,74.19,19130.0,50.7962,50.8099,50.7278,50.7347,19130.0
2016-09-14 10:20:00,74.18,74.41,74.17,74.35,13466.0,50.7278,50.8851,50.721,50.8441,13466.0
2016-09-14 10:25:00,74.34,74.34,74.22,74.29,15414.0,50.8373,50.8373,50.7552,50.8031,15414.0
2016-09-14 10:30:00,74.27,74.36,74.19,74.22,18037.0,50.7894,50.8509,50.7347,50.7552,18037.0
2016-09-14 10:35:00,74.22,74.23,74.07,74.08,12775.0,50.7552,50.762,50.6526,50.6595,12775.0
2016-09-14 10:40:00,74.08,74.08,73.88,73.89,11033.0,50.6595,50.6595,50.5227,50.5295,11033.0
2016-09-14 10:45:00,73.89,73.95,73.81,73.86,8279.0,50.5295,50.5706,50.4748,50.509,8279.0
2016-09-14 10:50:00,73.85,73.87,73.76,73.78,12302.0,50.5022,50.5158,50.4406,50.4543,12302.0
2016-09-14 10:55:00,73.79,73.86,73.77,73.77,20368.0,50.4611,50.509,50.4475,50.4475,20368.0
2016-09-14 11:00:00,73.78,73.83,73.76,73.8,9215.0,50.4543,50.4885,50.4406,50.468,9215.0
2016-09-14 11:05:00,73.82,73.84,73.78,73.81,8699.0,50.4817,50.4953,50.4543,50.4748,8699.0
2016-09-14 11:10:00,73.79,73.86,73.75,73.76,11228.0,50.4611,50.509,50.4338,50.4406,11228.0
2016-09-14 11:15:00,73.75,73.78,73.73,73.75,5400.0,50.4338,50.4543,50.4201,50.4338,5400.0
2016-09-14 11:20:00,73.76,73.87,73.76,73.79,7556.0,50.4406,50.5158,50.4406,50.4611,7556.0
2016-09-14 11:25:00,73.79,73.85,73.72,73.73,8280.0,50.4611,50.5022,50.4133,50.4201,8280.0
2016-09-14 11:30:00,73.72,73.73,73.66,73.69,5323.0,50.4133,50.4201,50.3722,50.3928,5323.0
2016-09-14 11:35:00,73.68,73.72,73.62,73.72,7968.0,50.3859,50.4133,50.3449,50.4133,7968.0
2016-09-14 11:40:00,73.72,73.77,73.71,73.75,4400.0,50.4133,50.4475,50.4064,50.4338,4400.0
2016-09-14 11:45:00,73.75,73.78,73.72,73.72,7769.0,50.4338,50.4543,50.4133,50.4133,7769.0
2016-09-14 11:50:00,73.72,73.8,73.72,73.78,8511.0,50.4133,50.468,50.4133,50.4543,8511.0
2016-09-14 11:55:00,73.77,73.9,73.76,73.88,6890.0,50.4475,50.5364,50.4406,50.5227,6890.0
2016-09-14 12:00:00,73.9,73.94,73.84,73.89,11867.0,50.5364,50.5637,50.4953,50.5295,11867.0
2016-09-14 12:05:00,73.89,73.9,73.79,73.85,8346.0,50.5295,50.5364,50.4611,50.5022,8346.0
2016-09-14 12:10:00,73.86,73.93,73.86,73.89,6754.0,50.509,50.5569,50.509,50.5295,6754.0
2016-09-14 12:15:00,73.9,73.96,73.89,73.89,5434.0,50.5364,50.5774,50.5295,50.5295,5434.0
2016-09-14 12:20:00,73.9,73.91,73.87,73.87,6376.0,50.5364,50.5432,50.5158,50.5158,6376.0
2016-09-14 12:25:00,73.88,73.93,73.87,73.92,9211.0,50.5227,50.5569,50.5158,50.55,9211.0
2016-09-14 12:30:00,73.93,74.0,73.93,73.97,6726.0,50.5569,50.6047,50.5569,50.5842,6726.0
2016-09-14 12:35:00,73.97,74.01,73.91,73.91,12138.0,50.5842,50.6116,50.5432,50.5432,12138.0
2016-09-14 12:40:00,73.92,73.94,73.88,73.9,8119.0,50.55,50.5637,50.5227,50.5364,8119.0
2016-09-14 12:45:00,73.92,73.94,73.84,73.89,9690.0,50.55,50.5637,50.4953,50.5295,9690.0
2016-09-14 12:50:00,73.92,73.97,73.9,73.92,6051.0,50.55,50.5842,50.5364,50.55,6051.0
2016-09-14 12:55:00,73.91,73.91,73.86,73.89,7205.0,50.5432,50.5432,50.509,50.5295,7205.0
2016-09-14 13:00:00,73.88,73.88,73.83,73.84,4484.0,50.5227,50.5227,50.4885,50.4953,4484.0
2016-09-14 13:05:00,73.84,73.84,73.79,73.81,5814.0,50.4953,50.4953,50.4611,50.4748,5814.0
2016-09-14 13:10:00,73.81,73.81,73.78,73.81,6149.0,50.4748,50.4748,50.4543,50.4748,6149.0
2016-09-14 13:15:00,73.8,73.83,73.77,73.79,5858.0,50.468,50.4885,50.4475,50.4611,5858.0
2016-09-14 13:20:00,73.79,73.81,73.76,73.81,3954.0,50.4611,50.4748,50.4406,50.4748,3954.0
2016-09-14 13:25:00,73.84,73.87,73.83,73.85,4298.0,50.4953,50.5158,50.4885,50.5022,4298.0
2016-09-14 13:30:00,73.85,73.91,73.84,73.91,8047.0,50.5022,50.5432,50.4953,50.5432,8047.0
2016-09-14 13:35:00,73.92,73.94,73.85,73.92,12439.0,50.55,50.5637,50.5022,50.55,12439.0
2016-09-14 13:40:00,73.91,73.93,73.88,73.93,7950.0,50.5432,50.5569,50.5227,50.5569,7950.0
2016-09-14 13:45:00,73.92,73.94,73.8,73.8,27974.0,50.55,50.5637,50.468,50.468,27974.0
2016-09-14 13:50:00,73.8,73.86,73.76,73.78,11968.0,50.468,50.509,50.4406,50.4543,11968.0
2016-09-14 13:55:00,73.78,73.8,73.73,73.75,12801.0,50.4543,50.468,50.4201,50.4338,12801.0
2016-09-14 14:00:00,73.74,73.74,73.58,73.58,12734.0,50.4269,50.4269,50.3175,50.3175,12734.0
2016-09-14 14:05:00,73.58,73.6,73.51,73.51,10521.0,50.3175,50.3312,50.2697,50.2697,10521.0
2016-09-14 14:10:00,73.52,73.52,73.45,73.48,20989.0,50.2765,50.2765,50.2286,50.2491,20989.0
2016-09-14 14:15:00,73.49,73.58,73.48,73.55,32781.0,50.256,50.3175,50.2491,50.297,32781.0
2016-09-14 14:20:00,73.54,73.54,73.44,73.51,24620.0,50.2902,50.2902,50.2218,50.2697,24620.0
2016-09-14 14:25:00,73.5,73.52,73.46,73.51,13001.0,50.2628,50.2765,50.2355,50.2697,13001.0
2016-09-14 14:30:00,73.5,73.58,73.47,73.55,13390.0,50.2628,50.3175,50.2423,50.297,13390.0
2016-09-14 14:35:00,73.56,73.56,73.49,73.51,13270.0,50.3039,50.3039,50.256,50.2697,13270.0
2016-09-14 14:40:00,73.51,73.59,73.5,73.58,10384.0,50.2697,50.3244,50.2628,50.3175,10384.0
2016-09-14 14:45:00,73.57,73.59,73.52,73.53,11898.0,50.3107,50.3244,50.2765,50.2833,11898.0
2016-09-14 14:50:00,73.53,73.57,73.5,73.53,9722.0,50.2833,50.3107,50.2628,50.2833,9722.0
2016-09-14 14:55:00,73.52,73.6,73.52,73.57,12736.0,50.2765,50.3312,50.2765,50.3107,12736.0
2016-09-14 15:00:00,73.57,73.58,73.49,73.51,16847.0,50.3107,50.3175,50.256,50.2697,16847.0
2016-09-14 15:05:00,73.52,73.56,73.49,73.55,15116.0,50.2765,50.3039,50.256,50.297,15116.0
2016-09-14 15:10:00,73.56,73.56,73.49,73.55,14876.0,50.3039,50.3039,50.256,50.297,14876.0
2016-09-14 15:15:00,73.56,73.56,73.5,73.51,14000.0,50.3039,50.3039,50.2628,50.2697,14000.0
2016-09-14 15:20:00,73.5,73.54,73.47,73.48,20099.0,50.2628,50.2902,50.2423,50.2491,20099.0
2016-09-14 15:25:00,73.49,73.51,73.42,73.43,26798.0,50.256,50.2697,50.2081,50.215,26798.0
2016-09-14 15:30:00,73.44,73.63,73.44,73.61,23201.0,50.2218,50.3517,50.2218,50.338,23201.0
2016-09-14 15:35:00,73.61,73.64,73.51,73.54,25435.0,50.338,50.3586,50.2697,50.2902,25435.0
2016-09-14 15:40:00,73.54,73.68,73.53,73.65,26242.0,50.2902,50.3859,50.2833,50.3654,26242.0
2016-09-14 15:45:00,73.66,73.78,73.65,73.78,35558.0,50.3722,50.4543,50.3654,50.4543,35558.0
2016-09-14 15:50:00,73.77,73.77,73.64,73.74,51384.0,50.4475,50.4475,50.3586,50.4269,51384.0
2016-09-14 15:55:00,73.74,73.8,73.65,73.79,130041.0,50.4269,50.468,50.3654,50.4611,130041.0
2016-09-15 09:30:00,73.86,73.94,73.56,73.75,43586.0,50.509,50.5637,50.3039,50.4338,43586.0
2016-09-15 09:35:00,73.75,73.83,73.6,73.63,26146.0,50.4338,50.4885,50.3312,50.3517,26146.0
2016-09-15 09:40:00,73.65,73.8,73.61,73.69,15058.0,50.3654,50.468,50.338,50.3928,15058.0
2016-09-15 09:45:00,73.7,73.93,73.64,73.92,56131.0,50.3996,50.5569,50.3586,50.55,56131.0
2016-09-15 09:50:00,73.9,74.0,73.84,73.94,16010.0,50.5364,50.6047,50.4953,50.5637,16010.0
2016-09-15 09:55:00,73.94,73.97,73.83,73.91,17068.0,50.5637,50.5842,50.4885,50.5432,17068.0
2016-09-15 10:00:00,73.91,74.04,73.89,73.97,18697.0,50.5432,50.6321,50.5295,50.5842,18697.0
2016-09-15 10:05:00,73.98,74.01,73.87,73.91,22092.0,50.5911,50.6116,50.5158,50.5432,22092.0
2016-09-15 10:10:00,73.91,73.97,73.86,73.86,19791.0,50.5432,50.5842,50.509,50.509,19791.0
2016-09-15 10:15:00,73.85,73.97,73.85,73.97,13966.0,50.5022,50.5842,50.5022,50.5842,13966.0
2016-09-15 10:20:00,73.98,74.04,73.95,73.96,9161.0,50.5911,50.6321,50.5706,50.5774,9161.0
2016-09-15 10:25:00,73.96,74.03,73.91,74.0,18490.0,50.5774,50.6253,50.5432,50.6047,18490.0
2016-09-15 10:30:00,74.0,74.01,73.9,73.97,12598.0,50.6047,50.6116,50.5364,50.5842,12598.0
2016-09-15 10:35:00,73.98,74.06,73.96,74.06,13441.0,50.5911,50.6458,50.5774,50.6458,13441.0
2016-09-15 10:40:00,74.05,74.06,73.94,73.96,10905.0,50.6389,50.6458,50.5637,50.5774,10905.0
2016-09-15 10:45:00,73.96,73.99,73.95,73.97,11182.0,50.5774,50.5979,50.5706,50.5842,11182.0
2016-09-15 10:50:00,73.98,74.11,73.98,74.11,12702.0,50.5911,50.68,50.5911,50.68,12702.0
2016-09-15 10:55:00,74.12,74.17,74.11,74.15,8426.0,50.6868,50.721,50.68,50.7073,8426.0
2016-09-15 11:00:00,74.15,74.26,74.15,74.24,13206.0,50.7073,50.7825,50.7073,50.7689,13206.0
2016-09-15 11:05:00,74.25,74.29,74.23,74.27,15062.0,50.7757,50.8031,50.762,50.7894,15062.0
2016-09-15 11:10:00,74.27,74.32,74.26,74.31,7941.0,50.7894,50.8236,50.7825,50.8167,7941.0
2016-09-15 11:15:00,74.31,74.33,74.25,74.26,15549.0,50.8167,50.8304,50.7757,50.7825,15549.0
2016-09-15 11:20:00,74.26,74.26,74.17,74.19,12867.0,50.7825,50.7825,50.721,50.7347,12867.0
2016-09-15 11:25:00,74.19,74.32,74.17,74.32,18872.0,50.7347,50.8236,50.721,50.8236,18872.0
2016-09-15 11:30:00,74.32,74.43,74.32,74.4,11716.0,50.8236,50.8988,50.8236,50.8783,11716.0
2016-09-15 11:35:00,74.4,74.43,74.38,74.43,16476.0,50.8783,50.8988,50.8646,50.8988,16476.0
2016-09-15 11:40:00,74.44,74.5,74.41,74.46,28215.0,50.9056,50.9467,50.8851,50.9193,28215.0
2016-09-15 11:45:00,74.47,74.5,74.39,74.42,16702.0,50.9262,50.9467,50.8714,50.892,16702.0
2016-09-15 11:50:00,74.42,74.55,74.42,74.54,21927.0,50.892,50.9809,50.892,50.974,21927.0
2016-09-15 11:55:00,74.55,74.55,74.43,74.43,16292.0,50.9809,50.9809,50.8988,50.8988,16292.0
2016-09-15 12:00:00,74.43,74.45,74.37,74.37,20141.0,50.8988,50.9125,50.8578,50.8578,20141.0
2016-09-15 12:05:00,74.37,74.4,74.36,74.37,18930.0,50.8578,50.8783,50.8509,50.8578,18930.0
2016-09-15 12:10:00,74.37,74.37,74.27,74.28,11101.0,50.8578,50.8578,50.7894,50.7962,11101.0
2016-09-15 12:15:00,74.28,74.28,74.22,74.22,8121.0,50.7962,50.7962,50.7552,50.7552,8121.0
2016-09-15 12:20:00,74.22,74.28,74.22,74.27,9329.0,50.7552,50.7962,50.7552,50.7894,9329.0
2016-09-15 12:25:00,74.26,74.27,74.18,74.19,15411.0,50.7825,50.7894,50.7278,50.7347,15411.0
2016-09-15 12:30:00,74.2,74.24,74.17,74.17,11338.0,50.7415,50.7689,50.721,50.721,11338.0
2016-09-15 12:35:00,74.16,74.17,74.1,74.14,9903.0,50.7142,50.721,50.6731,50.7005,9903.0
2016-09-15 12:40:00,74.16,74.16,74.13,74.15,14207.0,50.7142,50.7142,50.6936,50.7073,14207.0
2016-09-15 12:45:00,74.16,74.22,74.16,74.2,12247.0,50.7142,50.7552,50.7142,50.7415,12247.0
2016-09-15 12:50:00,74.19,74.22,74.16,74.19,11847.0,50.7347,50.7552,50.7142,50.7347,11847.0
2016-09-15 12:55:00,74.19,74.2,74.18,74.18,6482.0,50.7347,50.7415,50.7278,50.7278,6482.0
2016-09-15 13:00:00,74.19,74.29,74.19,74.25,11003.0,50.7347,50.8031,50.7347,50.7757,11003.0
2016-09-15 13:05:00,74.25,74.25,74.15,74.16,12431.0,50.7757,50.7757,50.7073,50.7142,12431.0
2016-09-15 13:10:00,74.17,74.17,74.1,74.15,12789.0,50.721,50.721,50.6731,50.7073,12789.0
2016-09-15 13:15:00,74.16,74.24,74.13,74.23,14124.0,50.7142,50.7689,50.6936,50.762,14124.0
2016-09-15 13:20:00,74.23,74.24,74.16,74.21,8594.0,50.762,50.7689,50.7142,50.7484,8594.0
2016-09-15 13:25:00,74.2,74.24,74.17,74.22,21541.0,50.7415,50.7689,50.721,50.7552,21541.0
2016-09-15 13:30:00,74.23,74.29,74.22,74.27,12043.0,50.762,50.8031,50.7552,50.7894,12043.0
2016-09-15 13:35:00,74.28,74.32,74.26,74.26,9228.0,50.7962,50.8236,50.7825,50.7825,9228.0
2016-09-15 13:40:00,74.27,74.35,74.27,74.33,20895.0,50.7894,50.8441,50.7894,50.8304,20895.0
2016-09-15 13:45:00,74.34,74.36,74.31,74.34,7140.0,50.8373,50.8509,50.8167,50.8373,7140.0
2016-09-15 13:50:00,74.35,74.35,74.28,74.3,11337.0,50.8441,50.8441,50.7962,50.8099,11337.0
2016-09-15 13:55:00,74.31,74.36,74.3,74.36,9575.0,50.8167,50.8509,50.8099,50.8509,9575.0
2016-09-15 14:00:00,74.36,74.41,74.36,74.4,12968.0,50.8509,50.8851,50.8509,50.8783,12968.0
2016-09-15 14:05:00,74.4,74.41,74.38,74.4,12276.0,50.8783,50.8851,50.8646,50.8783,12276.0
2016-09-15 14:10:00,74.4,74.41,74.36,74.37,12274.0,50.8783,50.8851,50.8509,50.8578,12274.0
2016-09-15 14:15:00,74.37,74.54,74.37,74.54,19855.0,50.8578,50.974,50.8578,50.974,19855.0
2016-09-15 14:20:00,74.53,74.57,74.53,74.57,9414.0,50.9672,50.9945,50.9672,50.9945,9414.0
2016-09-15 14:25:00,74.57,74.59,74.55,74.58,9719.0,50.9945,51.0082,50.9809,51.0014,9719.0
2016-09-15 14:30:00,74.59,74.62,74.55,74.55,15968.0,51.0082,51.0287,50.9809,50.9809,15968.0
2016-09-15 14:35:00,74.56,74.56,74.49,74.51,14045.0,50.9877,50.9877,50.9398,50.9535,14045.0
2016-09-15 14:40:00,74.51,74.51,74.44,74.47,16656.0,50.9535,50.9535,50.9056,50.9262,16656.0
2016-09-15 14:45:00,74.47,74.48,74.43,74.44,10016.0,50.9262,50.933,50.8988,50.9056,10016.0
2016-09-15 14:50:00,74.45,74.45,74.41,74.42,18391.0,50.9125,50.9125,50.8851,50.892,18391.0
2016-09-15 14:55:00,74.43,74.44,74.4,74.42,32535.0,50.8988,50.9056,50.8783,50.892,32535.0
2016-09-15 15:00:00,74.42,74.51,74.41,74.5,42733.0,50.892,50.9535,50.8851,50.9467,42733.0
2016-09-15 15:05:00,74.51,74.55,74.48,74.49,19748.0,50.9535,50.9809,50.933,50.9398,19748.0
2016-09-15 15:10:00,74.5,74.5,74.44,74.46,16033.0,50.9467,50.9467,50.9056,50.9193,16033.0
2016-09-15 15:15:00,74.46,74.46,74.29,74.31,17261.0,50.9193,50.9193,50.8031,50.8167,17261.0
2016-09-15 15:20:00,74.32,74.37,74.32,74.34,21677.0,50.8236,50.8578,50.8236,50.8373,21677.0
2016-09-15 15:25:00,74.33,74.39,74.31,74.39,18682.0,50.8304,50.8714,50.8167,50.8714,18682.0
2016-09-15 15:30:00,74.39,74.41,74.34,74.34,23669.0,50.8714,50.8851,50.8373,50.8373,23669.0
2016-09-15 15:35:00,74.35,74.37,74.28,74.37,28773.0,50.8441,50.8578,50.7962,50.8578,28773.0
2016-09-15 15:40:00,74.36,74.41,74.34,74.41,28022.0,50.8509,50.8851,50.8373,50.8851,28022.0
2016-09-15 15:45:00,74.42,74.47,74.36,74.37,47413.0,50.892,50.9262,50.8509,50.8578,47413.0
2016-09-15 15:50:00,74.36,74.38,74.29,74.33,58163.0,50.8509,50.8646,50.8031,50.8304,58163.0
2016-09-15 15:55:00,74.32,74.46,74.32,74.44,114604.0,50.8236,50.9193,50.8236,50.9056,114604.0
2016-09-16 09:30:00,74.25,74.36,74.13,74.35,749743.0,50.7757,50.8509,50.6936,50.8441,749743.0
2016-09-16 09:35:00,74.39,74.54,74.3,74.42,15131.0,50.8714,50.974,50.8099,50.892,15131.0
2016-09-16 09:40:00,74.4,74.55,74.33,74.35,16926.0,50.8783,50.9809,50.8304,50.8441,16926.0
2016-09-16 09:45:00,74.33,74.34,73.97,74.01,24523.0,50.8304,50.8373,50.5842,50.6116,24523.0
2016-09-16 09:50:00,74.01,74.09,73.95,73.99,11378.0,50.6116,50.6663,50.5706,50.5979,11378.0
2016-09-16 09:55:00,74.01,74.24,74.01,74.22,14433.0,50.6116,50.7689,50.6116,50.7552,14433.0
2016-09-16 10:00:00,74.21,74.26,74.08,74.23,16122.0,50.7484,50.7825,50.6595,50.762,16122.0
2016-09-16 10:05:00,74.24,74.25,74.14,74.21,23307.0,50.7689,50.7757,50.7005,50.7484,23307.0
2016-09-16 10:10:00,74.22,74.23,74.12,74.14,20634.0,50.7552,50.762,50.6868,50.7005,20634.0
2016-09-16 10:15:00,74.13,74.28,74.11,74.28,21571.0,50.6936,50.7962,50.68,50.7962,21571.0
2016-09-16 10:20:00,74.29,74.33,74.25,74.28,12119.0,50.8031,50.8304,50.7757,50.7962,12119.0
2016-09-16 10:25:00,74.25,74.28,74.2,74.25,9725.0,50.7757,50.7962,50.7415,50.7757,9725.0
2016-09-16 10:30:00,74.26,74.34,74.26,74.34,10427.0,50.7825,50.8373,50.7825,50.8373,10427.0
2016-09-16 10:35:00,74.35,74.37,74.31,74.36,10978.0,50.8441,50.8578,50.8167,50.8509,10978.0
2016-09-16 10:40:00,74.35,74.41,74.26,74.32,14270.0,50.8441,50.8851,50.7825,50.8236,14270.0
2016-09-16 10:45:00,74.31,74.39,74.31,74.36,12539.0,50.8167,50.8714,50.8167,50.8509,12539.0
2016-09-16 10:50:00,74.35,74.5,74.34,74.5,13411.0,50.8441,50.9467,50.8373,50.9467,13411.0
2016-09-16 10:55:00,74.5,74.65,74.49,74.64,16512.0,50.9467,51.0492,50.9398,51.0424,16512.0
2016-09-16 11:00:00,74.63,74.7,74.6,74.7,20472.0,51.0356,51.0834,51.0151,51.0834,20472.0
2016-09-16 11:05:00,74.67,74.72,74.63,74.72,30035.0,51.0629,51.0971,51.0356,51.0971,30035.0
2016-09-16 11:10:00,74.72,74.81,74.69,74.79,18737.0,51.0971,51.1587,51.0766,51.145,18737.0
2016-09-16 11:15:00,74.78,74.81,74.73,74.73,19020.0,51.1381,51.1587,51.104,51.104,19020.0
2016-09-16 11:20:00,74.73,74.78,74.73,74.77,15933.0,51.104,51.1381,51.104,51.1313,15933.0
2016-09-16 11:25:00,74.76,74.85,74.76,74.79,17466.0,51.1245,51.186,51.1245,51.145,17466.0
2016-09-16 11:30:00,74.79,74.86,74.77,74.8,24162.0,51.145,51.1929,51.1313,51.1518,24162.0
2016-09-16 11:35:00,74.8,74.85,74.79,74.8,13364.0,51.1518,51.186,51.145,51.1518,13364.0
2016-09-16 11:40:00,74.81,74.84,74.75,74.84,11670.0,51.1587,51.1792,51.1176,51.1792,11670.0
2016-09-16 11:45:00,74.83,74.9,74.79,74.87,22753.0,51.1723,51.2202,51.145,51.1997,22753.0
2016-09-16 11:50:00,74.87,74.87,74.76,74.76,6400.0,51.1997,51.1997,51.1245,51.1245,6400.0
2016-09-16 11:55:00,74.75,74.75,74.68,74.7,12528.0,51.1176,51.1176,51.0698,51.0834,12528.0
2016-09-16 12:00:00,74.7,74.7,74.64,74.64,14162.0,51.0834,51.0834,51.0424,51.0424,14162.0
2016-09-16 12:05:00,74.63,74.77,74.63,74.77,10183.0,51.0356,51.1313,51.0356,51.1313,10183.0
2016-09-16 12:10:00,74.78,74.78,74.72,74.77,12228.0,51.1381,51.1381,51.0971,51.1313,12228.0
2016-09-16 12:15:00,74.77,74.81,74.72,74.8,11105.0,51.1313,51.1587,51.0971,51.1518,11105.0
2016-09-16 12:20:00,74.8,74.83,74.8,74.83,5739.0,51.1518,51.1723,51.1518,51.1723,5739.0
2016-09-16 12:25:00,74.83,74.88,74.81,74.83,12595.0,51.1723,51.2065,51.1587,51.1723,12595.0
2016-09-16 12:30:00,74.85,74.89,74.78,74.8,13965.0,51.186,51.2134,51.1381,51.1518,13965.0
2016-09-16 12:35:00,74.82,74.86,74.81,74.86,7283.0,51.1655,51.1929,51.1587,51.1929,7283.0
2016-09-16 12:40:00,74.86,74.89,74.81,74.89,9855.0,51.1929,51.2134,51.1587,51.2134,9855.0
2016-09-16 12:45:00,74.88,74.96,74.86,74.92,15172.0,51.2065,51.2612,51.1929,51.2339,15172.0
2016-09-16 12:50:00,74.92,74.93,74.85,74.88,11551.0,51.2339,51.2407,51.186,51.2065,11551.0
2016-09-16 12:55:00,74.88,74.89,74.85,74.86,11186.0,51.2065,51.2134,51.186,51.1929,11186.0
2016-09-16 13:00:00,74.86,74.88,74.85,74.86,11771.0,51.1929,51.2065,51.186,51.1929,11771.0
2016-09-16 13:05:00,74.85,74.86,74.81,74.84,10270.0,51.186,51.1929,51.1587,51.1792,10270.0
2016-09-16 13:10:00,74.84,74.88,74.8,74.8,9054.0,51.1792,51.2065,51.1518,51.1518,9054.0
2016-09-16 13:15:00,74.8,74.83,74.78,74.82,5100.0,51.1518,51.1723,51.1381,51.1655,5100.0
2016-09-16 13:20:00,74.81,74.83,74.79,74.8,10396.0,51.1587,51.1723,51.145,51.1518,10396.0
2016-09-16 13:25:00,74.79,74.8,74.65,74.66,17971.0,51.145,51.1518,51.0492,51.0561,17971.0
2016-09-16 13:30:00,74.66,74.67,74.6,74.63,7949.0,51.0561,51.0629,51.0151,51.0356,7949.0
2016-09-16 13:35:00,74.63,74.67,74.62,74.65,12278.0,51.0356,51.0629,51.0287,51.0492,12278.0
2016-09-16 13:40:00,74.65,74.68,74.61,74.63,11985.0,51.0492,51.0698,51.0219,51.0356,11985.0
2016-09-16 13:45:00,74.63,74.68,74.58,74.68,37256.0,51.0356,51.0698,51.0014,51.0698,37256.0
2016-09-16 13:50:00,74.68,74.79,74.65,74.78,28403.0,51.0698,51.145,51.0492,51.1381,28403.0
2016-09-16 13:55:00,74.78,74.83,74.77,74.78,8745.0,51.1381,51.1723,51.1313,51.1381,8745.0
2016-09-16 14:00:00,74.78,74.79,74.73,74.79,13217.0,51.1381,51.145,51.104,51.145,13217.0
2016-09-16 14:05:00,74.79,74.84,74.77,74.84,11998.0,51.145,51.1792,51.1313,51.1792,11998.0
2016-09-16 14:10:00,74.83,74.86,74.8,74.8,19368.0,51.1723,51.1929,51.1518,51.1518,19368.0
2016-09-16 14:15:00,74.79,74.83,74.75,74.81,31871.0,51.145,51.1723,51.1176,51.1587,31871.0
2016-09-16 14:20:00,74.8,74.84,74.77,74.79,16451.0,51.1518,51.1792,51.1313,51.145,16451.0
2016-09-16 14:25:00,74.8,74.81,74.76,74.79,9180.0,51.1518,51.1587,51.1245,51.145,9180.0
2016-09-16 14:30:00,74.8,74.83,74.79,74.79,13358.0,51.1518,51.1723,51.145,51.145,13358.0
2016-09-16 14:35:00,74.8,74.85,74.8,74.85,17200.0,51.1518,51.186,51.1518,51.186,17200.0
2016-09-16 14:40:00,74.85,74.93,74.82,74.93,13702.0,51.186,51.2407,51.1655,51.2407,13702.0
2016-09-16 14:45:00,74.93,74.99,74.92,74.99,13493.0,51.2407,51.2818,51.2339,51.2818,13493.0
2016-09-16 14:50:00,74.98,74.98,74.92,74.93,17520.0,51.2749,51.2749,51.2339,51.2407,17520.0
2016-09-16 14:55:00,74.93,74.93,74.83,74.84,11715.0,51.2407,51.2407,51.1723,51.1792,11715.0
2016-09-16 15:00:00,74.84,74.93,74.83,74.92,17245.0,51.1792,51.2407,51.1723,51.2339,17245.0
2016-09-16 15:05:00,74.92,74.96,74.9,74.92,17401.0,51.2339,51.2612,51.2202,51.2339,17401.0
2016-09-16 15:10:00,74.92,74.95,74.89,74.95,25330.0,51.2339,51.2544,51.2134,51.2544,25330.0
2016-09-16 15:15:00,74.94,75.05,74.94,75.05,19642.0,51.2476,51.3228,51.2476,51.3228,19642.0
2016-09-16 15:20:00,75.04,75.1,75.02,75.02,26614.0,51.3159,51.357,51.3023,51.3023,26614.0
2016-09-16 15:25:00,75.02,75.06,75.02,75.06,15250.0,51.3023,51.3296,51.3023,51.3296,15250.0
2016-09-16 15:30:00,75.06,75.27,75.06,75.2,49469.0,51.3296,51.4732,51.3296,51.4254,49469.0
2016-09-16 15:35:00,75.2,75.2,75.1,75.12,61533.0,51.4254,51.4254,51.357,51.3707,61533.0
2016-09-16 15:40:00,75.12,75.15,75.07,75.1,71721.0,51.3707,51.3912,51.3365,51.357,71721.0
2016-09-16 15:45:00,75.1,75.25,75.05,75.24,97482.0,51.357,51.4596,51.3228,51.4527,97482.0
2016-09-16 15:50:00,75.25,75.3,75.18,75.19,80525.0,51.4596,51.4937,51.4117,51.4185,80525.0
2016-09-16 15:55:00,75.19,75.2,75.06,75.07,244870.0,51.4185,51.4254,51.3296,51.3365,244870.0
2016-09-19 09:30:00,75.12,75.29,75.03,75.15,24964.0,51.3707,51.4869,51.3091,51.3912,24964.0
2016-09-19 09:35:00,75.16,75.29,75.14,75.26,10827.0,51.398,51.4869,51.3843,51.4664,10827.0
2016-09-19 09:40:00,75.19,75.3,75.14,75.22,14029.0,51.4185,51.4937,51.3843,51.439,14029.0
2016-09-19 09:45:00,75.21,75.28,75.16,75.16,13012.0,51.4322,51.4801,51.398,51.398,13012.0
2016-09-19 09:50:00,75.16,75.19,75.04,75.19,17752.0,51.398,51.4185,51.3159,51.4185,17752.0
2016-09-19 09:55:00,75.19,75.22,75.14,75.21,9583.0,51.4185,51.439,51.3843,51.4322,9583.0
2016-09-19 10:00:00,75.21,75.32,75.21,75.23,26984.0,51.4322,51.5074,51.4322,51.4459,26984.0
2016-09-19 10:05:00,75.25,75.36,75.24,75.28,15385.0,51.4596,51.5348,51.4527,51.4801,15385.0
2016-09-19 10:10:00,75.28,75.33,75.27,75.29,15030.0,51.4801,51.5143,51.4732,51.4869,15030.0
2016-09-19 10:15:00,75.28,75.35,75.26,75.32,18518.0,51.4801,51.5279,51.4664,51.5074,18518.0
2016-09-19 10:20:00,75.31,75.36,75.27,75.29,16178.0,51.5006,51.5348,51.4732,51.4869,16178.0
2016-09-19 10:25:00,75.28,75.38,75.28,75.38,9166.0,51.4801,51.5485,51.4801,51.5485,9166.0
2016-09-19 10:30:00,75.39,75.47,75.37,75.46,10429.0,51.5553,51.61,51.5416,51.6032,10429.0
2016-09-19 10:35:00,75.46,75.47,75.37,75.42,13599.0,51.6032,51.61,51.5416,51.5758,13599.0
2016-09-19 10:40:00,75.43,75.44,75.39,75.42,16577.0,51.5826,51.5895,51.5553,51.5758,16577.0
2016-09-19 10:45:00,75.42,75.43,75.38,75.38,14714.0,51.5758,51.5826,51.5485,51.5485,14714.0
2016-09-19 10:50:00,75.39,75.5,75.38,75.49,17209.0,51.5553,51.6305,51.5485,51.6237,17209.0
2016-09-19 10:55:00,75.49,75.5,75.46,75.48,11116.0,51.6237,51.6305,51.6032,51.6168,11116.0
2016-09-19 11:00:00,75.48,75.53,75.44,75.53,14445.0,51.6168,51.651,51.5895,51.651,14445.0
2016-09-19 11:05:00,75.52,75.57,75.5,75.56,13340.0,51.6442,51.6784,51.6305,51.6715,13340.0
2016-09-19 11:10:00,75.55,75.57,75.53,75.54,14227.0,51.6647,51.6784,51.651,51.6579,14227.0
2016-09-19 11:15:00,75.53,75.53,75.43,75.43,12971.0,51.651,51.651,51.5826,51.5826,12971.0
2016-09-19 11:20:00,75.43,75.43,75.34,75.34,9765.0,51.5826,51.5826,51.5211,51.5211,9765.0
2016-09-19 11:25:00,75.34,75.35,75.3,75.31,8877.0,51.5211,51.5279,51.4937,51.5006,8877.0
2016-09-19 11:30:00,75.32,75.33,75.25,75.32,12223.0,51.5074,51.5143,51.4596,51.5074,12223.0
2016-09-19 11:35:00,75.32,75.38,75.3,75.31,8635.0,51.5074,51.5485,51.4937,51.5006,8635.0
2016-09-19 11:40:00,75.31,75.33,75.28,75.28,10886.0,51.5006,51.5143,51.4801,51.4801,10886.0
2016-09-19 11:45:00,75.28,75.28,75.25,75.26,11755.0,51.4801,51.4801,51.4596,51.4664,11755.0
2016-09-19 11:50:00,75.28,75.32,75.28,75.31,12631.0,51.4801,51.5074,51.4801,51.5006,12631.0
2016-09-19 11:55:00,75.31,75.36,75.31,75.33,5374.0,51.5006,51.5348,51.5006,51.5143,5374.0
2016-09-19 12:00:00,75.34,75.38,75.33,75.38,7978.0,51.5211,51.5485,51.5143,51.5485,7978.0
2016-09-19 12:05:00,75.38,75.39,75.35,75.36,5745.0,51.5485,51.5553,51.5279,51.5348,5745.0
2016-09-19 12:10:00,75.36,75.36,75.27,75.27,14376.0,51.5348,51.5348,51.4732,51.4732,14376.0
2016-09-19 12:15:00,75.26,75.27,75.2,75.27,10808.0,51.4664,51.4732,51.4254,51.4732,10808.0
2016-09-19 12:20:00,75.27,75.33,75.26,75.33,5976.0,51.4732,51.5143,51.4664,51.5143,5976.0
2016-09-19 12:25:00,75.32,75.35,75.31,75.33,12107.0,51.5074,51.5279,51.5006,51.5143,12107.0
2016-09-19 12:30:00,75.32,75.38,75.32,75.37,8971.0,51.5074,51.5485,51.5074,51.5416,8971.0
2016-09-19 12:35:00,75.37,75.43,75.36,75.39,11639.0,51.5416,51.5826,51.5348,51.5553,11639.0
2016-09-19 12:40:00,75.4,75.47,75.39,75.46,6819.0,51.5621,51.61,51.5553,51.6032,6819.0
2016-09-19 12:45:00,75.47,75.49,75.44,75.49,8007.0,51.61,51.6237,51.5895,51.6237,8007.0
2016-09-19 12:50:00,75.49,75.58,75.49,75.57,17177.0,51.6237,51.6852,51.6237,51.6784,17177.0
2016-09-19 12:55:00,75.56,75.59,75.46,75.5,14353.0,51.6715,51.6921,51.6032,51.6305,14353.0
2016-09-19 13:00:00,75.5,75.52,75.47,75.49,5162.0,51.6305,51.6442,51.61,51.6237,5162.0
2016-09-19 13:05:00,75.49,75.6,75.49,75.6,6602.0,51.6237,51.6989,51.6237,51.6989,6602.0
2016-09-19 13:10:00,75.6,75.65,75.59,75.63,10995.0,51.6989,51.7331,51.6921,51.7194,10995.0
2016-09-19 13:15:00,75.62,75.67,75.6,75.67,10441.0,51.7126,51.7468,51.6989,51.7468,10441.0
2016-09-19 13:20:00,75.67,75.72,75.66,75.7,15323.0,51.7468,51.781,51.7399,51.7673,15323.0
2016-09-19 13:25:00,75.69,75.75,75.69,75.75,17608.0,51.7604,51.8015,51.7604,51.8015,17608.0
2016-09-19 13:30:00,75.76,75.76,75.62,75.64,25220.0,51.8083,51.8083,51.7126,51.7263,25220.0
2016-09-19 13:35:00,75.64,75.64,75.52,75.53,13783.0,51.7263,51.7263,51.6442,51.651,13783.0
2016-09-19 13:40:00,75.53,75.56,75.52,75.55,8253.0,51.651,51.6715,51.6442,51.6647,8253.0
2016-09-19 13:45:00,75.54,75.57,75.52,75.57,15970.0,51.6579,51.6784,51.6442,51.6784,15970.0
2016-09-19 13:50:00,75.58,75.59,75.56,75.58,12544.0,51.6852,51.6921,51.6715,51.6852,12544.0
2016-09-19 13:55:00,75.58,75.63,75.55,75.63,13795.0,51.6852,51.7194,51.6647,51.7194,13795.0
2016-09-19 14:00:00,75.62,75.72,75.61,75.71,19349.0,51.7126,51.781,51.7057,51.7741,19349.0
2016-09-19 14:05:00,75.72,75.8,75.71,75.78,17174.0,51.781,51.8357,51.7741,51.822,17174.0
2016-09-19 14:10:00,75.79,75.8,75.72,75.73,18764.0,51.8288,51.8357,51.781,51.7878,18764.0
2016-09-19 14:15:00,75.74,75.74,75.7,75.71,10628.0,51.7946,51.7946,51.7673,51.7741,10628.0
2016-09-19 14:20:00,75.71,75.8,75.7,75.8,26394.0,51.7741,51.8357,51.7673,51.8357,26394.0
2016-09-19 14:25:00,75.79,75.81,75.76,75.77,19040.0,51.8288,51.8425,51.8083,51.8152,19040.0
2016-09-19 14:30:00,75.75,75.77,75.7,75.73,6156.0,51.8015,51.8152,51.7673,51.7878,6156.0
2016-09-19 14:35:00,75.72,75.74,75.69,75.69,52307.0,51.781,51.7946,51.7604,51.7604,52307.0
2016-09-19 14:40:00,75.69,75.73,75.68,75.73,6326.0,51.7604,51.7878,51.7536,51.7878,6326.0
2016-09-19 14:45:00,75.73,75.79,75.72,75.79,7653.0,51.7878,51.8288,51.781,51.8288,7653.0
2016-09-19 14:50:00,75.79,75.83,75.78,75.78,9115.0,51.8288,51.8562,51.822,51.822,9115.0
2016-09-19 14:55:00,75.78,75.8,75.74,75.78,11663.0,51.822,51.8357,51.7946,51.822,11663.0
2016-09-19 15:00:00,75.79,75.83,75.77,75.79,11592.0,51.8288,51.8562,51.8152,51.8288,11592.0
2016-09-19 15:05:00,75.79,75.86,75.79,75.82,12242.0,51.8288,51.8767,51.8288,51.8493,12242.0
2016-09-19 15:10:00,75.82,75.83,75.79,75.81,16381.0,51.8493,51.8562,51.8288,51.8425,16381.0
2016-09-19 15:15:00,75.8,75.85,75.8,75.85,19540.0,51.8357,51.8699,51.8357,51.8699,19540.0
2016-09-19 15:20:00,75.85,75.93,75.82,75.91,20032.0,51.8699,51.9246,51.8493,51.9109,20032.0
2016-09-19 15:25:00,75.9,75.91,75.79,75.8,31278.0,51.9041,51.9109,51.8288,51.8357,31278.0
2016-09-19 15:30:00,75.8,75.8,75.66,75.72,17920.0,51.8357,51.8357,51.7399,51.781,17920.0
2016-09-19 15:35:00,75.71,75.76,75.67,75.76,21138.0,51.7741,51.8083,51.7468,51.8083,21138.0
2016-09-19 15:40:00,75.75,75.84,75.74,75.81,23529.0,51.8015,51.863,51.7946,51.8425,23529.0
2016-09-19 15:45:00,75.82,75.91,75.81,75.89,37983.0,51.8493,51.9109,51.8425,51.8972,37983.0
2016-09-19 15:50:00,75.91,75.91,75.82,75.86,40982.0,51.9109,51.9109,51.8493,51.8767,40982.0
2016-09-19 15:55:00,75.86,75.92,75.85,75.89,87098.0,51.8767,51.9177,51.8699,51.8972,87098.0
2016-09-20 09:30:00,76.25,76.26,75.96,76.18,106065.0,52.1434,52.1502,51.9451,52.0955,106065.0
2016-09-20 09:35:00,76.26,76.36,76.14,76.24,34293.0,52.1502,52.2186,52.0682,52.1366,34293.0
2016-09-20 09:40:00,76.24,76.27,76.08,76.14,36141.0,52.1366,52.1571,52.0271,52.0682,36141.0
2016-09-20 09:45:00,76.15,76.19,76.05,76.14,22104.0,52.075,52.1024,52.0066,52.0682,22104.0
2016-09-20 09:50:00,76.14,76.14,75.98,76.06,26467.0,52.0682,52.0682,51.9588,52.0135,26467.0
2016-09-20 09:55:00,76.07,76.15,76.07,76.15,16257.0,52.0203,52.075,52.0203,52.075,16257.0
2016-09-20 10:00:00,76.15,76.23,76.11,76.18,40802.0,52.075,52.1297,52.0477,52.0955,40802.0
2016-09-20 10:05:00,76.18,76.23,76.14,76.15,18917.0,52.0955,52.1297,52.0682,52.075,18917.0
2016-09-20 10:10:00,76.15,76.27,76.15,76.27,13648.0,52.075,52.1571,52.075,52.1571,13648.0
2016-09-20 10:15:00,76.27,76.33,76.25,76.29,20530.0,52.1571,52.1981,52.1434,52.1708,20530.0
2016-09-20 10:20:00,76.28,76.35,76.25,76.26,11185.0,52.1639,52.2118,52.1434,52.1502,11185.0
2016-09-20 10:25:00,76.26,76.3,76.22,76.27,12625.0,52.1502,52.1776,52.1229,52.1571,12625.0
2016-09-20 10:30:00,76.28,76.28,76.22,76.23,15616.0,52.1639,52.1639,52.1229,52.1297,15616.0
2016-09-20 10:35:00,76.23,76.3,76.18,76.2,17526.0,52.1297,52.1776,52.0955,52.1092,17526.0
2016-09-20 10:40:00,76.2,76.25,76.18,76.2,9476.0,52.1092,52.1434,52.0955,52.1092,9476.0
2016-09-20 10:45:00,76.2,76.31,76.14,76.31,18245.0,52.1092,52.1844,52.0682,52.1844,18245.0
2016-09-20 10:50:00,76.3,76.34,76.28,76.33,7242.0,52.1776,52.2049,52.1639,52.1981,7242.0
2016-09-20 10:55:00,76.32,76.32,76.18,76.18,6210.0,52.1913,52.1913,52.0955,52.0955,6210.0
2016-09-20 11:00:00,76.2,76.2,76.1,76.11,13063.0,52.1092,52.1092,52.0408,52.0477,13063.0
2016-09-20 11:05:00,76.12,76.19,76.08,76.11,17315.0,52.0545,52.1024,52.0271,52.0477,17315.0
2016-09-20 11:10:00,76.11,76.11,76.02,76.02,12152.0,52.0477,52.0477,51.9861,51.9861,12152.0
2016-09-20 11:15:00,76.03,76.12,76.03,76.1,11402.0,51.993,52.0545,51.993,52.0408,11402.0
2016-09-20 11:20:00,76.1,76.12,76.04,76.06,7780.0,52.0408,52.0545,51.9998,52.0135,7780.0
2016-09-20 11:25:00,76.06,76.1,76.02,76.07,19481.0,52.0135,52.0408,51.9861,52.0203,19481.0
2016-09-20 11:30:00,76.07,76.07,75.93,75.96,22808.0,52.0203,52.0203,51.9246,51.9451,22808.0
2016-09-20 11:35:00,75.96,75.96,75.86,75.9,19104.0,51.9451,51.9451,51.8767,51.9041,19104.0
2016-09-20 11:40:00,75.91,76.01,75.9,75.98,30368.0,51.9109,51.9793,51.9041,51.9588,30368.0
2016-09-20 11:45:00,75.99,75.99,75.9,75.91,5594.0,51.9656,51.9656,51.9041,51.9109,5594.0
2016-09-20 11:50:00,75.9,75.91,75.84,75.86,12973.0,51.9041,51.9109,51.863,51.8767,12973.0
2016-09-20 11:55:00,75.87,75.92,75.82,75.83,24669.0,51.8835,51.9177,51.8493,51.8562,24669.0
2016-09-20 12:00:00,75.83,75.88,75.81,75.86,7687.0,51.8562,51.8904,51.8425,51.8767,7687.0
2016-09-20 12:05:00,75.87,75.89,75.85,75.86,10342.0,51.8835,51.8972,51.8699,51.8767,10342.0
2016-09-20 12:10:00,75.88,75.95,75.87,75.92,9501.0,51.8904,51.9382,51.8835,51.9177,9501.0
2016-09-20 12:15:00,75.93,75.99,75.91,75.93,7405.0,51.9246,51.9656,51.9109,51.9246,7405.0
2016-09-20 12:20:00,75.94,75.98,75.93,75.98,3832.0,51.9314,51.9588,51.9246,51.9588,3832.0
2016-09-20 12:25:00,75.98,76.1,75.98,76.08,8136.0,51.9588,52.0408,51.9588,52.0271,8136.0
2016-09-20 12:30:00,76.08,76.09,75.99,75.99,5561.0,52.0271,52.034,51.9656,51.9656,5561.0
2016-09-20 12:35:00,75.99,76.02,75.93,76.01,6570.0,51.9656,51.9861,51.9246,51.9793,6570.0
2016-09-20 12:40:00,76.02,76.05,76.02,76.03,3600.0,51.9861,52.0066,51.9861,51.993,3600.0
2016-09-20 12:45:00,76.02,76.06,75.97,75.97,30563.0,51.9861,52.0135,51.9519,51.9519,30563.0
2016-09-20 12:50:00,75.99,76.01,75.98,75.98,7879.0,51.9656,51.9793,51.9588,51.9588,7879.0
2016-09-20 12:55:00,75.98,75.98,75.8,75.81,8175.0,51.9588,51.9588,51.8357,51.8425,8175.0
2016-09-20 13:00:00,75.81,75.81,75.74,75.77,19234.0,51.8425,51.8425,51.7946,51.8152,19234.0
2016-09-20 13:05:00,75.77,75.82,75.77,75.8,6575.0,51.8152,51.8493,51.8152,51.8357,6575.0
2016-09-20 13:10:00,75.81,75.85,75.8,75.84,8137.0,51.8425,51.8699,51.8357,51.863,8137.0
2016-09-20 13:15:00,75.83,75.84,75.79,75.82,15067.0,51.8562,51.863,51.8288,51.8493,15067.0
2016-09-20 13:20:00,75.81,75.82,75.75,75.77,9584.0,51.8425,51.8493,51.8015,51.8152,9584.0
2016-09-20 13:25:00,75.79,75.83,75.78,75.82,9310.0,51.8288,51.8562,51.822,51.8493,9310.0
2016-09-20 13:30:00,75.84,75.85,75.77,75.8,12752.0,51.863,51.8699,51.8152,51.8357,12752.0
2016-09-20 13:35:00,75.81,75.81,75.78,75.79,8607.0,51.8425,51.8425,51.822,51.8288,8607.0
2016-09-20 13:40:00,75.79,75.79,75.72,75.76,20956.0,51.8288,51.8288,51.781,51.8083,20956.0
2016-09-20 13:45:00,75.77,75.85,75.75,75.83,11372.0,51.8152,51.8699,51.8015,51.8562,11372.0
2016-09-20 13:50:00,75.84,75.89,75.84,75.88,9211.0,51.863,51.8972,51.863,51.8904,9211.0
2016-09-20 13:55:00,75.88,75.92,75.88,75.9,6972.0,51.8904,51.9177,51.8904,51.9041,6972.0
2016-09-20 14:00:00,75.91,75.91,75.85,75.91,9736.0,51.9109,51.9109,51.8699,51.9109,9736.0
2016-09-20 14:05:00,75.9,75.93,75.88,75.9,9510.0,51.9041,51.9246,51.8904,51.9041,9510.0
2016-09-20 14:10:00,75.9,75.9,75.76,75.78,30164.0,51.9041,51.9041,51.8083,51.822,30164.0
2016-09-20 14:15:00,75.79,75.82,75.73,75.75,9024.0,51.8288,51.8493,51.7878,51.8015,9024.0
2016-09-20 14:20:00,75.74,75.74,75.66,75.66,13621.0,51.7946,51.7946,51.7399,51.7399,13621.0
2016-09-20 14:25:00,75.65,75.68,75.61,75.68,11023.0,51.7331,51.7536,51.7057,51.7536,11023.0
2016-09-20 14:30:00,75.68,75.73,75.66,75.72,7874.0,51.7536,51.7878,51.7399,51.781,7874.0
2016-09-20 14:35:00,75.75,75.79,75.73,75.77,8054.0,51.8015,51.8288,51.7878,51.8152,8054.0
2016-09-20 14:40:00,75.78,75.78,75.68,75.68,7631.0,51.822,51.822,51.7536,51.7536,7631.0
2016-09-20 14:45:00,75.69,75.75,75.67,75.73,7380.0,51.7604,51.8015,51.7468,51.7878,7380.0
2016-09-20 14:50:00,75.74,75.77,75.71,75.74,10940.0,51.7946,51.8152,51.7741,51.7946,10940.0
2016-09-20 14:55:00,75.74,75.78,75.74,75.74,9771.0,51.7946,51.822,51.7946,51.7946,9771.0
2016-09-20 15:00:00,75.74,75.74,75.7,75.73,13673.0,51.7946,51.7946,51.7673,51.7878,13673.0
2016-09-20 15:05:00,75.72,75.72,75.65,75.69,9629.0,51.781,51.781,51.7331,51.7604,9629.0
2016-09-20 15:10:00,75.69,75.82,75.68,75.81,18384.0,51.7604,51.8493,51.7536,51.8425,18384.0
2016-09-20 15:15:00,75.81,75.81,75.77,75.78,10702.0,51.8425,51.8425,51.8152,51.822,10702.0
2016-09-20 15:20:00,75.79,75.8,75.73,75.74,11577.0,51.8288,51.8357,51.7878,51.7946,11577.0
2016-09-20 15:25:00,75.75,75.79,75.72,75.72,13105.0,51.8015,51.8288,51.781,51.781,13105.0
2016-09-20 15:30:00,75.72,75.73,75.65,75.66,20392.0,51.781,51.7878,51.7331,51.7399,20392.0
2016-09-20 15:35:00,75.66,75.75,75.64,75.75,26493.0,51.7399,51.8015,51.7263,51.8015,26493.0
2016-09-20 15:40:00,75.74,75.74,75.66,75.68,32373.0,51.7946,51.7946,51.7399,51.7536,32373.0
2016-09-20 15:45:00,75.68,75.73,75.67,75.68,50901.0,51.7536,51.7878,51.7468,51.7536,50901.0
2016-09-20 15:50:00,75.68,75.69,75.62,75.66,63780.0,51.7536,51.7604,51.7126,51.7399,63780.0
2016-09-20 15:55:00,75.66,75.72,75.61,75.61,207752.0,51.7399,51.781,51.7057,51.7057,207752.0
2016-09-21 09:30:00,75.75,75.97,75.64,75.84,27054.0,51.8015,51.9519,51.7263,51.863,27054.0
2016-09-21 09:35:00,75.81,75.92,75.78,75.87,16644.0,51.8425,51.9177,51.822,51.8835,16644.0
2016-09-21 09:40:00,75.86,75.88,75.74,75.74,21139.0,51.8767,51.8904,51.7946,51.7946,21139.0
2016-09-21 09:45:00,75.76,75.85,75.75,75.82,26050.0,51.8083,51.8699,51.8015,51.8493,26050.0
2016-09-21 09:50:00,75.81,75.81,75.66,75.69,25120.0,51.8425,51.8425,51.7399,51.7604,25120.0
2016-09-21 09:55:00,75.69,75.73,75.63,75.73,17664.0,51.7604,51.7878,51.7194,51.7878,17664.0
2016-09-21 10:00:00,75.73,75.76,75.63,75.64,44066.0,51.7878,51.8083,51.7194,51.7263,44066.0
2016-09-21 10:05:00,75.67,75.71,75.59,75.6,14259.0,51.7468,51.7741,51.6921,51.6989,14259.0
2016-09-21 10:10:00,75.61,75.73,75.61,75.7,9729.0,51.7057,51.7878,51.7057,51.7673,9729.0
2016-09-21 10:15:00,75.71,75.74,75.69,75.71,6603.0,51.7741,51.7946,51.7604,51.7741,6603.0
2016-09-21 10:20:00,75.71,75.79,75.71,75.79,7641.0,51.7741,51.8288,51.7741,51.8288,7641.0
2016-09-21 10:25:00,75.8,75.8,75.76,75.76,6371.0,51.8357,51.8357,51.8083,51.8083,6371.0
2016-09-21 10:30:00,75.77,75.85,75.75,75.75,14404.0,51.8152,51.8699,51.8015,51.8015,14404.0
2016-09-21 10:35:00,75.75,75.79,75.73,75.75,6951.0,51.8015,51.8288,51.7878,51.8015,6951.0
2016-09-21 10:40:00,75.75,75.75,75.64,75.65,8473.0,51.8015,51.8015,51.7263,51.7331,8473.0
2016-09-21 10:45:00,75.65,75.66,75.53,75.66,17612.0,51.7331,51.7399,51.651,51.7399,17612.0
2016-09-21 10:50:00,75.66,75.75,75.66,75.68,8409.0,51.7399,51.8015,51.7399,51.7536,8409.0
2016-09-21 10:55:00,75.68,75.7,75.65,75.68,5304.0,51.7536,51.7673,51.7331,51.7536,5304.0
2016-09-21 11:00:00,75.68,75.69,75.64,75.64,9353.0,51.7536,51.7604,51.7263,51.7263,9353.0
2016-09-21 11:05:00,75.63,75.73,75.63,75.73,12351.0,51.7194,51.7878,51.7194,51.7878,12351.0
2016-09-21 11:10:00,75.72,75.72,75.68,75.68,8524.0,51.781,51.781,51.7536,51.7536,8524.0
2016-09-21 11:15:00,75.69,75.69,75.6,75.6,14306.0,51.7604,51.7604,51.6989,51.6989,14306.0
2016-09-21 11:20:00,75.6,75.61,75.57,75.57,9213.0,51.6989,51.7057,51.6784,51.6784,9213.0
2016-09-21 11:25:00,75.56,75.6,75.56,75.56,13022.0,51.6715,51.6989,51.6715,51.6715,13022.0
2016-09-21 11:30:00,75.56,75.62,75.55,75.6,14407.0,51.6715,51.7126,51.6647,51.6989,14407.0
2016-09-21 11:35:00,75.59,75.61,75.54,75.56,13727.0,51.6921,51.7057,51.6579,51.6715,13727.0
2016-09-21 11:40:00,75.55,75.55,75.47,75.5,10178.0,51.6647,51.6647,51.61,51.6305,10178.0
2016-09-21 11:45:00,75.5,75.57,75.5,75.55,12447.0,51.6305,51.6784,51.6305,51.6647,12447.0
2016-09-21 11:50:00,75.56,75.59,75.55,75.59,14753.0,51.6715,51.6921,51.6647,51.6921,14753.0
2016-09-21 11:55:00,75.59,75.59,75.56,75.58,18122.0,51.6921,51.6921,51.6715,51.6852,18122.0
2016-09-21 12:00:00,75.58,75.61,75.56,75.6,13266.0,51.6852,51.7057,51.6715,51.6989,13266.0
2016-09-21 12:05:00,75.6,75.61,75.57,75.58,12109.0,51.6989,51.7057,51.6784,51.6852,12109.0
2016-09-21 12:10:00,75.58,75.58,75.51,75.51,10646.0,51.6852,51.6852,51.6374,51.6374,10646.0
2016-09-21 12:15:00,75.51,75.51,75.41,75.44,15055.0,51.6374,51.6374,51.569,51.5895,15055.0
2016-09-21 12:20:00,75.45,75.49,75.42,75.43,11553.0,51.5963,51.6237,51.5758,51.5826,11553.0
2016-09-21 12:25:00,75.42,75.49,75.4,75.47,16166.0,51.5758,51.6237,51.5621,51.61,16166.0
2016-09-21 12:30:00,75.46,75.48,75.41,75.41,8840.0,51.6032,51.6168,51.569,51.569,8840.0
2016-09-21 12:35:00,75.41,75.47,75.38,75.46,9570.0,51.569,51.61,51.5485,51.6032,9570.0
2016-09-21 12:40:00,75.46,75.46,75.42,75.46,7303.0,51.6032,51.6032,51.5758,51.6032,7303.0
2016-09-21 12:45:00,75.46,75.49,75.44,75.47,17458.0,51.6032,51.6237,51.5895,51.61,17458.0
2016-09-21 12:50:00,75.46,75.5,75.45,75.48,14768.0,51.6032,51.6305,51.5963,51.6168,14768.0
2016-09-21 12:55:00,75.47,75.53,75.44,75.52,11424.0,51.61,51.651,51.5895,51.6442,11424.0
2016-09-21 13:00:00,75.52,75.55,75.49,75.49,15387.0,51.6442,51.6647,51.6237,51.6237,15387.0
2016-09-21 13:05:00,75.5,75.52,75.49,75.5,18134.0,51.6305,51.6442,51.6237,51.6305,18134.0
2016-09-21 13:10:00,75.5,75.53,75.49,75.53,13339.0,51.6305,51.651,51.6237,51.651,13339.0
2016-09-21 13:15:00,75.53,75.53,75.48,75.49,15505.0,51.651,51.651,51.6168,51.6237,15505.0
2016-09-21 13:20:00,75.5,75.52,75.47,75.5,21420.0,51.6305,51.6442,51.61,51.6305,21420.0
2016-09-21 13:25:00,75.5,75.51,75.48,75.5,16091.0,51.6305,51.6374,51.6168,51.6305,16091.0
2016-09-21 13:30:00,75.5,75.51,75.47,75.51,10916.0,51.6305,51.6374,51.61,51.6374,10916.0
2016-09-21 13:35:00,75.51,75.53,75.47,75.48,11747.0,51.6374,51.651,51.61,51.6168,11747.0
2016-09-21 13:40:00,75.48,75.52,75.46,75.52,11157.0,51.6168,51.6442,51.6032,51.6442,11157.0
2016-09-21 13:45:00,75.51,75.57,75.5,75.52,22505.0,51.6374,51.6784,51.6305,51.6442,22505.0
2016-09-21 13:50:00,75.52,75.53,75.48,75.48,16095.0,51.6442,51.651,51.6168,51.6168,16095.0
2016-09-21 13:55:00,75.49,75.53,75.44,75.44,23912.0,51.6237,51.651,51.5895,51.5895,23912.0
2016-09-21 14:00:00,75.44,75.79,75.42,75.64,34511.0,51.5895,51.8288,51.5758,51.7263,34511.0
2016-09-21 14:05:00,75.67,76.08,75.64,76.02,32998.0,51.7468,52.0271,51.7263,51.9861,32998.0
2016-09-21 14:10:00,76.05,76.44,76.04,76.44,59761.0,52.0066,52.2733,51.9998,52.2733,59761.0
2016-09-21 14:15:00,76.43,76.59,76.39,76.53,46116.0,52.2665,52.3759,52.2391,52.3349,46116.0
2016-09-21 14:20:00,76.52,76.52,76.32,76.36,41991.0,52.328,52.328,52.1913,52.2186,41991.0
2016-09-21 14:25:00,76.34,76.38,76.12,76.21,35946.0,52.2049,52.2323,52.0545,52.116,35946.0
2016-09-21 14:30:00,76.21,76.24,76.03,76.04,60695.0,52.116,52.1366,51.993,51.9998,60695.0
2016-09-21 14:35:00,76.04,76.25,76.04,76.23,134501.0,51.9998,52.1434,51.9998,52.1297,134501.0
2016-09-21 14:40:00,76.22,76.34,76.17,76.3,52118.0,52.1229,52.2049,52.0887,52.1776,52118.0
2016-09-21 14:45:00,76.3,76.38,76.19,76.26,25293.0,52.1776,52.2323,52.1024,52.1502,25293.0
2016-09-21 14:50:00,76.24,76.26,76.2,76.2,31784.0,52.1366,52.1502,52.1092,52.1092,31784.0
2016-09-21 14:55:00,76.21,76.41,76.2,76.41,42230.0,52.116,52.2528,52.1092,52.2528,42230.0
2016-09-21 15:00:00,76.42,76.42,76.26,76.38,24240.0,52.2597,52.2597,52.1502,52.2323,24240.0
2016-09-21 15:05:00,76.39,76.5,76.36,76.43,26903.0,52.2391,52.3144,52.2186,52.2665,26903.0
2016-09-21 15:10:00,76.43,76.48,76.41,76.46,21011.0,52.2665,52.3007,52.2528,52.287,21011.0
2016-09-21 15:15:00,76.47,76.62,76.45,76.49,34230.0,52.2938,52.3964,52.2802,52.3075,34230.0
2016-09-21 15:20:00,76.48,76.58,76.47,76.48,27026.0,52.3007,52.3691,52.2938,52.3007,27026.0
2016-09-21 15:25:00,76.48,76.51,76.42,76.45,39911.0,52.3007,52.3212,52.2597,52.2802,39911.0
2016-09-21 15:30:00,76.45,76.61,76.44,76.59,62546.0,52.2802,52.3896,52.2733,52.3759,62546.0
2016-09-21 15:35:00,76.6,76.61,76.55,76.57,60752.0,52.3828,52.3896,52.3486,52.3622,60752.0
2016-09-21 15:40:00,76.58,76.75,76.57,76.74,40798.0,52.3691,52.4853,52.3622,52.4785,40798.0
2016-09-21 15:45:00,76.73,76.78,76.72,76.75,47201.0,52.4717,52.5058,52.4648,52.4853,47201.0
2016-09-21 15:50:00,76.75,76.76,76.69,76.71,75401.0,52.4853,52.4922,52.4443,52.458,75401.0
2016-09-21 15:55:00,76.7,76.78,76.66,76.75,149530.0,52.4511,52.5058,52.4238,52.4853,149530.0
2016-09-22 09:30:00,77.0,77.32,76.83,77.2,58253.0,52.6563,52.8751,52.54,52.7931,58253.0
2016-09-22 09:35:00,77.24,77.3,76.97,77.05,13684.0,52.8204,52.8614,52.6358,52.6905,13684.0
2016-09-22 09:40:00,77.07,77.11,76.92,76.99,17841.0,52.7042,52.7315,52.6016,52.6495,17841.0
2016-09-22 09:45:00,76.99,77.11,76.99,77.08,14356.0,52.6495,52.7315,52.6495,52.711,14356.0
2016-09-22 09:50:00,77.09,77.17,77.06,77.16,15603.0,52.7178,52.7725,52.6973,52.7657,15603.0
2016-09-22 09:55:00,77.16,77.2,77.06,77.07,14723.0,52.7657,52.7931,52.6973,52.7042,14723.0
2016-09-22 10:00:00,77.07,77.08,76.9,76.94,24564.0,52.7042,52.711,52.5879,52.6153,24564.0
2016-09-22 10:05:00,76.95,76.97,76.81,76.82,20627.0,52.6221,52.6358,52.5264,52.5332,20627.0
2016-09-22 10:10:00,76.84,76.94,76.81,76.94,16549.0,52.5469,52.6153,52.5264,52.6153,16549.0
2016-09-22 10:15:00,76.96,76.98,76.91,76.91,13162.0,52.6289,52.6426,52.5947,52.5947,13162.0
2016-09-22 10:20:00,76.92,76.94,76.88,76.9,18283.0,52.6016,52.6153,52.5742,52.5879,18283.0
2016-09-22 10:25:00,76.9,76.92,76.8,76.81,31395.0,52.5879,52.6016,52.5195,52.5264,31395.0
2016-09-22 10:30:00,76.81,76.96,76.79,76.92,16833.0,52.5264,52.6289,52.5127,52.6016,16833.0
2016-09-22 10:35:00,76.93,76.94,76.86,76.92,12323.0,52.6084,52.6153,52.5606,52.6016,12323.0
2016-09-22 10:40:00,76.91,76.92,76.85,76.85,11754.0,52.5947,52.6016,52.5537,52.5537,11754.0
2016-09-22 10:45:00,76.85,76.9,76.83,76.89,25743.0,52.5537,52.5879,52.54,52.5811,25743.0
2016-09-22 10:50:00,76.9,77.0,76.9,77.0,15588.0,52.5879,52.6563,52.5879,52.6563,15588.0
2016-09-22 10:55:00,77.0,77.09,76.99,77.01,16887.0,52.6563,52.7178,52.6495,52.6631,16887.0
2016-09-22 11:00:00,77.0,77.01,76.86,76.9,15058.0,52.6563,52.6631,52.5606,52.5879,15058.0
2016-09-22 11:05:00,76.9,76.91,76.79,76.83,13528.0,52.5879,52.5947,52.5127,52.54,13528.0
2016-09-22 11:10:00,76.83,76.85,76.79,76.82,17848.0,52.54,52.5537,52.5127,52.5332,17848.0
2016-09-22 11:15:00,76.82,76.84,76.73,76.75,28485.0,52.5332,52.5469,52.4717,52.4853,28485.0
2016-09-22 11:20:00,76.75,76.8,76.64,76.64,16182.0,52.4853,52.5195,52.4101,52.4101,16182.0
2016-09-22 11:25:00,76.65,76.65,76.57,76.58,12696.0,52.4169,52.4169,52.3622,52.3691,12696.0
2016-09-22 11:30:00,76.59,76.72,76.58,76.72,24257.0,52.3759,52.4648,52.3691,52.4648,24257.0
2016-09-22 11:35:00,76.73,76.78,76.66,76.66,25054.0,52.4717,52.5058,52.4238,52.4238,25054.0
2016-09-22 11:40:00,76.65,76.67,76.59,76.67,17975.0,52.4169,52.4306,52.3759,52.4306,17975.0
2016-09-22 11:45:00,76.67,76.77,76.67,76.73,9918.0,52.4306,52.499,52.4306,52.4717,9918.0
2016-09-22 11:50:00,76.75,76.8,76.74,76.8,8477.0,52.4853,52.5195,52.4785,52.5195,8477.0
2016-09-22 11:55:00,76.79,76.8,76.71,76.77,30562.0,52.5127,52.5195,52.458,52.499,30562.0
2016-09-22 12:00:00,76.78,76.85,76.77,76.8,18419.0,52.5058,52.5537,52.499,52.5195,18419.0
2016-09-22 12:05:00,76.8,76.8,76.72,76.79,12238.0,52.5195,52.5195,52.4648,52.5127,12238.0
2016-09-22 12:10:00,76.79,76.81,76.75,76.81,9415.0,52.5127,52.5264,52.4853,52.5264,9415.0
2016-09-22 12:15:00,76.83,76.84,76.73,76.75,10007.0,52.54,52.5469,52.4717,52.4853,10007.0
2016-09-22 12:20:00,76.75,76.75,76.66,76.73,11208.0,52.4853,52.4853,52.4238,52.4717,11208.0
2016-09-22 12:25:00,76.73,76.79,76.7,76.78,8570.0,52.4717,52.5127,52.4511,52.5058,8570.0
2016-09-22 12:30:00,76.78,76.83,76.75,76.79,12247.0,52.5058,52.54,52.4853,52.5127,12247.0
2016-09-22 12:35:00,76.79,76.82,76.73,76.73,8394.0,52.5127,52.5332,52.4717,52.4717,8394.0
2016-09-22 12:40:00,76.74,76.75,76.68,76.75,6209.0,52.4785,52.4853,52.4375,52.4853,6209.0
2016-09-22 12:45:00,76.76,76.81,76.72,76.74,11113.0,52.4922,52.5264,52.4648,52.4785,11113.0
2016-09-22 12:50:00,76.75,76.76,76.73,76.75,6167.0,52.4853,52.4922,52.4717,52.4853,6167.0
2016-09-22 12:55:00,76.75,76.77,76.66,76.76,11934.0,52.4853,52.499,52.4238,52.4922,11934.0
2016-09-22 13:00:00,76.77,76.83,76.73,76.81,14651.0,52.499,52.54,52.4717,52.5264,14651.0
2016-09-22 13:05:00,76.8,76.86,76.8,76.85,13291.0,52.5195,52.5606,52.5195,52.5537,13291.0
2016-09-22 13:10:00,76.85,76.86,76.76,76.82,16054.0,52.5537,52.5606,52.4922,52.5332,16054.0
2016-09-22 13:15:00,76.82,76.83,76.77,76.81,17602.0,52.5332,52.54,52.499,52.5264,17602.0
2016-09-22 13:20:00,76.81,76.83,76.78,76.81,14412.0,52.5264,52.54,52.5058,52.5264,14412.0
2016-09-22 13:25:00,76.82,76.85,76.8,76.8,20302.0,52.5332,52.5537,52.5195,52.5195,20302.0
2016-09-22 13:30:00,76.81,76.88,76.8,76.86,13588.0,52.5264,52.5742,52.5195,52.5606,13588.0
2016-09-22 13:35:00,76.87,76.93,76.87,76.88,11895.0,52.5674,52.6084,52.5674,52.5742,11895.0
2016-09-22 13:40:00,76.89,76.91,76.87,76.88,8677.0,52.5811,52.5947,52.5674,52.5742,8677.0
2016-09-22 13:45:00,76.89,76.91,76.74,76.81,19617.0,52.5811,52.5947,52.4785,52.5264,19617.0
2016-09-22 13:50:00,76.82,76.88,76.82,76.87,12947.0,52.5332,52.5742,52.5332,52.5674,12947.0
2016-09-22 13:55:00,76.87,76.93,76.87,76.92,16063.0,52.5674,52.6084,52.5674,52.6016,16063.0
2016-09-22 14:00:00,76.93,76.94,76.86,76.89,16105.0,52.6084,52.6153,52.5606,52.5811,16105.0
2016-09-22 14:05:00,76.9,76.91,76.79,76.82,23107.0,52.5879,52.5947,52.5127,52.5332,23107.0
2016-09-22 14:10:00,76.82,76.84,76.61,76.61,20731.0,52.5332,52.5469,52.3896,52.3896,20731.0
2016-09-22 14:15:00,76.62,76.7,76.6,76.62,22761.0,52.3964,52.4511,52.3828,52.3964,22761.0
2016-09-22 14:20:00,76.61,76.64,76.52,76.58,29540.0,52.3896,52.4101,52.328,52.3691,29540.0
2016-09-22 14:25:00,76.58,76.69,76.58,76.63,26152.0,52.3691,52.4443,52.3691,52.4033,26152.0
2016-09-22 14:30:00,76.63,76.71,76.62,76.63,17224.0,52.4033,52.458,52.3964,52.4033,17224.0
2016-09-22 14:35:00,76.63,76.73,76.62,76.73,17904.0,52.4033,52.4717,52.3964,52.4717,17904.0
2016-09-22 14:40:00,76.73,76.74,76.67,76.74,13174.0,52.4717,52.4785,52.4306,52.4785,13174.0
2016-09-22 14:45:00,76.74,76.78,76.71,76.75,12631.0,52.4785,52.5058,52.458,52.4853,12631.0
2016-09-22 14:50:00,76.75,76.88,76.73,76.87,14524.0,52.4853,52.5742,52.4717,52.5674,14524.0
2016-09-22 14:55:00,76.88,76.88,76.82,76.87,8231.0,52.5742,52.5742,52.5332,52.5674,8231.0
2016-09-22 15:00:00,76.86,76.96,76.85,76.92,14775.0,52.5606,52.6289,52.5537,52.6016,14775.0
2016-09-22 15:05:00,76.92,76.94,76.9,76.91,15091.0,52.6016,52.6153,52.5879,52.5947,15091.0
2016-09-22 15:10:00,76.93,76.96,76.9,76.96,15078.0,52.6084,52.6289,52.5879,52.6289,15078.0
2016-09-22 15:15:00,76.97,76.99,76.95,76.99,12536.0,52.6358,52.6495,52.6221,52.6495,12536.0
2016-09-22 15:20:00,76.99,77.04,76.98,77.01,21399.0,52.6495,52.6836,52.6426,52.6631,21399.0
2016-09-22 15:25:00,77.01,77.04,76.98,77.01,26776.0,52.6631,52.6836,52.6426,52.6631,26776.0
2016-09-22 15:30:00,77.01,77.12,77.01,77.11,35607.0,52.6631,52.7384,52.6631,52.7315,35607.0
2016-09-22 15:35:00,77.11,77.16,77.09,77.09,36291.0,52.7315,52.7657,52.7178,52.7178,36291.0
2016-09-22 15:40:00,77.09,77.12,77.03,77.12,31003.0,52.7178,52.7384,52.6768,52.7384,31003.0
2016-09-22 15:45:00,77.12,77.16,77.02,77.04,43728.0,52.7384,52.7657,52.67,52.6836,43728.0
2016-09-22 15:50:00,77.03,77.07,77.0,77.06,42707.0,52.6768,52.7042,52.6563,52.6973,42707.0
2016-09-22 15:55:00,77.07,77.1,77.01,77.03,98793.0,52.7042,52.7247,52.6631,52.6768,98793.0
2016-09-23 09:30:00,76.84,76.92,76.44,76.52,65598.0,52.5469,52.6016,52.2733,52.328,65598.0
2016-09-23 09:35:00,76.51,76.61,76.32,76.34,65347.0,52.3212,52.3896,52.1913,52.2049,65347.0
2016-09-23 09:40:00,76.39,76.52,76.22,76.44,79527.0,52.2391,52.328,52.1229,52.2733,79527.0
2016-09-23 09:45:00,76.44,76.55,76.39,76.46,33445.0,52.2733,52.3486,52.2391,52.287,33445.0
2016-09-23 09:50:00,76.47,76.52,76.42,76.46,26935.0,52.2938,52.328,52.2597,52.287,26935.0
2016-09-23 09:55:00,76.45,76.55,76.43,76.44,30633.0,52.2802,52.3486,52.2665,52.2733,30633.0
2016-09-23 10:00:00,76.46,76.67,76.45,76.65,57858.0,52.287,52.4306,52.2802,52.4169,57858.0
2016-09-23 10:05:00,76.68,76.68,76.56,76.59,19776.0,52.4375,52.4375,52.3554,52.3759,19776.0
2016-09-23 10:10:00,76.6,76.67,76.6,76.61,23129.0,52.3828,52.4306,52.3828,52.3896,23129.0
2016-09-23 10:15:00,76.61,76.7,76.61,76.69,30891.0,52.3896,52.4511,52.3896,52.4443,30891.0
2016-09-23 10:20:00,76.7,76.81,76.7,76.81,18290.0,52.4511,52.5264,52.4511,52.5264,18290.0
2016-09-23 10:25:00,76.8,76.81,76.76,76.77,23631.0,52.5195,52.5264,52.4922,52.499,23631.0
2016-09-23 10:30:00,76.77,76.81,76.73,76.79,16649.0,52.499,52.5264,52.4717,52.5127,16649.0
2016-09-23 10:35:00,76.8,76.92,76.79,76.89,24742.0,52.5195,52.6016,52.5127,52.5811,24742.0
2016-09-23 10:40:00,76.9,76.94,76.86,76.91,19403.0,52.5879,52.6153,52.5606,52.5947,19403.0
2016-09-23 10:45:00,76.9,76.97,76.89,76.97,10737.0,52.5879,52.6358,52.5811,52.6358,10737.0
2016-09-23 10:50:00,76.95,76.98,76.93,76.98,5623.0,52.6221,52.6426,52.6084,52.6426,5623.0
2016-09-23 10:55:00,76.97,77.0,76.95,76.95,11279.0,52.6358,52.6563,52.6221,52.6221,11279.0
2016-09-23 11:00:00,76.94,76.94,76.76,76.76,13817.0,52.6153,52.6153,52.4922,52.4922,13817.0
2016-09-23 11:05:00,76.76,76.77,76.7,76.73,9539.0,52.4922,52.499,52.4511,52.4717,9539.0
2016-09-23 11:10:00,76.73,76.74,76.69,76.69,9921.0,52.4717,52.4785,52.4443,52.4443,9921.0
2016-09-23 11:15:00,76.69,76.77,76.67,76.77,11952.0,52.4443,52.499,52.4306,52.499,11952.0
2016-09-23 11:20:00,76.75,76.76,76.65,76.7,14583.0,52.4853,52.4922,52.4169,52.4511,14583.0
2016-09-23 11:25:00,76.69,76.72,76.62,76.71,8007.0,52.4443,52.4648,52.3964,52.458,8007.0
2016-09-23 11:30:00,76.71,76.78,76.68,76.7,10620.0,52.458,52.5058,52.4375,52.4511,10620.0
2016-09-23 11:35:00,76.7,76.73,76.64,76.72,14731.0,52.4511,52.4717,52.4101,52.4648,14731.0
2016-09-23 11:40:00,76.71,76.74,76.69,76.72,9038.0,52.458,52.4785,52.4443,52.4648,9038.0
2016-09-23 11:45:00,76.71,76.75,76.7,76.72,12556.0,52.458,52.4853,52.4511,52.4648,12556.0
2016-09-23 11:50:00,76.73,76.79,76.73,76.79,7885.0,52.4717,52.5127,52.4717,52.5127,7885.0
2016-09-23 11:55:00,76.78,76.82,76.73,76.79,16106.0,52.5058,52.5332,52.4717,52.5127,16106.0
2016-09-23 12:00:00,76.78,76.85,76.76,76.84,10768.0,52.5058,52.5537,52.4922,52.5469,10768.0
2016-09-23 12:05:00,76.84,76.94,76.83,76.94,10928.0,52.5469,52.6153,52.54,52.6153,10928.0
2016-09-23 12:10:00,76.93,76.95,76.89,76.89,11451.0,52.6084,52.6221,52.5811,52.5811,11451.0
2016-09-23 12:15:00,76.9,76.94,76.87,76.93,12696.0,52.5879,52.6153,52.5674,52.6084,12696.0
2016-09-23 12:20:00,76.93,77.01,76.93,77.01,9748.0,52.6084,52.6631,52.6084,52.6631,9748.0
2016-09-23 12:25:00,77.0,77.04,76.99,77.03,13576.0,52.6563,52.6836,52.6495,52.6768,13576.0
2016-09-23 12:30:00,77.03,77.04,76.97,77.0,16797.0,52.6768,52.6836,52.6358,52.6563,16797.0
2016-09-23 12:35:00,76.99,76.99,76.93,76.97,7443.0,52.6495,52.6495,52.6084,52.6358,7443.0
2016-09-23 12:40:00,76.96,77.1,76.96,77.09,17372.0,52.6289,52.7247,52.6289,52.7178,17372.0
2016-09-23 12:45:00,77.08,77.14,77.05,77.14,8801.0,52.711,52.752,52.6905,52.752,8801.0
2016-09-23 12:50:00,77.14,77.17,77.06,77.07,14809.0,52.752,52.7725,52.6973,52.7042,14809.0
2016-09-23 12:55:00,77.08,77.11,77.06,77.1,7617.0,52.711,52.7315,52.6973,52.7247,7617.0
2016-09-23 13:00:00,77.1,77.1,77.02,77.03,14416.0,52.7247,52.7247,52.67,52.6768,14416.0
2016-09-23 13:05:00,77.02,77.03,76.95,77.0,13891.0,52.67,52.6768,52.6221,52.6563,13891.0
2016-09-23 13:10:00,76.99,76.99,76.95,76.96,9200.0,52.6495,52.6495,52.6221,52.6289,9200.0
2016-09-23 13:15:00,76.97,77.0,76.91,76.97,15012.0,52.6358,52.6563,52.5947,52.6358,15012.0
2016-09-23 13:20:00,76.97,76.98,76.95,76.95,12657.0,52.6358,52.6426,52.6221,52.6221,12657.0
2016-09-23 13:25:00,76.95,76.96,76.9,76.92,19863.0,52.6221,52.6289,52.5879,52.6016,19863.0
2016-09-23 13:30:00,76.92,76.93,76.87,76.89,10837.0,52.6016,52.6084,52.5674,52.5811,10837.0
2016-09-23 13:35:00,76.88,76.91,76.86,76.88,11954.0,52.5742,52.5947,52.5606,52.5742,11954.0
2016-09-23 13:40:00,76.87,76.95,76.86,76.95,16181.0,52.5674,52.6221,52.5606,52.6221,16181.0
2016-09-23 13:45:00,76.95,76.95,76.93,76.95,9867.0,52.6221,52.6221,52.6084,52.6221,9867.0
2016-09-23 13:50:00,76.95,76.95,76.86,76.91,15269.0,52.6221,52.6221,52.5606,52.5947,15269.0
2016-09-23 13:55:00,76.89,77.03,76.89,77.01,5284.0,52.5811,52.6768,52.5811,52.6631,5284.0
2016-09-23 14:00:00,77.01,77.04,76.96,77.03,12227.0,52.6631,52.6836,52.6289,52.6768,12227.0
2016-09-23 14:05:00,77.03,77.08,77.01,77.06,8347.0,52.6768,52.711,52.6631,52.6973,8347.0
2016-09-23 14:10:00,77.05,77.06,76.99,77.06,12655.0,52.6905,52.6973,52.6495,52.6973,12655.0
2016-09-23 14:15:00,77.07,77.11,77.02,77.03,11472.0,52.7042,52.7315,52.67,52.6768,11472.0
2016-09-23 14:20:00,77.03,77.07,77.0,77.07,17799.0,52.6768,52.7042,52.6563,52.7042,17799.0
2016-09-23 14:25:00,77.07,77.11,77.05,77.09,17395.0,52.7042,52.7315,52.6905,52.7178,17395.0
2016-09-23 14:30:00,77.1,77.14,77.07,77.12,14386.0,52.7247,52.752,52.7042,52.7384,14386.0
2016-09-23 14:35:00,77.11,77.11,77.04,77.05,8208.0,52.7315,52.7315,52.6836,52.6905,8208.0
2016-09-23 14:40:00,77.04,77.08,77.03,77.05,8585.0,52.6836,52.711,52.6768,52.6905,8585.0
2016-09-23 14:45:00,77.05,77.1,77.02,77.1,9879.0,52.6905,52.7247,52.67,52.7247,9879.0
2016-09-23 14:50:00,77.1,77.17,77.1,77.13,18934.0,52.7247,52.7725,52.7247,52.7452,18934.0
2016-09-23 14:55:00,77.12,77.15,77.1,77.14,9541.0,52.7384,52.7589,52.7247,52.752,9541.0
2016-09-23 15:00:00,77.13,77.14,77.12,77.12,7930.0,52.7452,52.752,52.7384,52.7384,7930.0
2016-09-23 15:05:00,77.12,77.17,77.1,77.13,13841.0,52.7384,52.7725,52.7247,52.7452,13841.0
2016-09-23 15:10:00,77.14,77.14,77.06,77.06,9509.0,52.752,52.752,52.6973,52.6973,9509.0
2016-09-23 15:15:00,77.06,77.08,77.03,77.07,14421.0,52.6973,52.711,52.6768,52.7042,14421.0
2016-09-23 15:20:00,77.07,77.1,77.03,77.09,15675.0,52.7042,52.7247,52.6768,52.7178,15675.0
2016-09-23 15:25:00,77.08,77.17,77.08,77.17,18206.0,52.711,52.7725,52.711,52.7725,18206.0
2016-09-23 15:30:00,77.17,77.24,77.17,77.18,24465.0,52.7725,52.8204,52.7725,52.7794,24465.0
2016-09-23 15:35:00,77.18,77.18,77.05,77.06,21430.0,52.7794,52.7794,52.6905,52.6973,21430.0
2016-09-23 15:40:00,77.05,77.09,77.03,77.07,24243.0,52.6905,52.7178,52.6768,52.7042,24243.0
2016-09-23 15:45:00,77.06,77.06,76.97,77.04,36785.0,52.6973,52.6973,52.6358,52.6836,36785.0
2016-09-23 15:50:00,77.04,77.13,77.02,77.12,46276.0,52.6836,52.7452,52.67,52.7384,46276.0
2016-09-23 15:55:00,77.12,77.13,77.0,77.0,63878.0,52.7384,52.7452,52.6563,52.6563,63878.0
2016-09-26 09:30:00,77.03,77.22,76.73,76.73,27579.0,52.6768,52.8067,52.4717,52.4717,27579.0
2016-09-26 09:35:00,76.89,77.2,76.79,77.09,16410.0,52.5811,52.7931,52.5127,52.7178,16410.0
2016-09-26 09:40:00,77.11,77.13,76.78,76.84,24863.0,52.7315,52.7452,52.5058,52.5469,24863.0
2016-09-26 09:45:00,76.84,76.89,76.76,76.78,23595.0,52.5469,52.5811,52.4922,52.5058,23595.0
2016-09-26 09:50:00,76.81,76.86,76.71,76.71,17813.0,52.5264,52.5606,52.458,52.458,17813.0
2016-09-26 09:55:00,76.69,76.77,76.68,76.74,55824.0,52.4443,52.499,52.4375,52.4785,55824.0
2016-09-26 10:00:00,76.75,76.8,76.66,76.67,53128.0,52.4853,52.5195,52.4238,52.4306,53128.0
2016-09-26 10:05:00,76.69,76.78,76.66,76.71,19102.0,52.4443,52.5058,52.4238,52.458,19102.0
2016-09-26 10:10:00,76.71,76.75,76.68,76.75,26154.0,52.458,52.4853,52.4375,52.4853,26154.0
2016-09-26 10:15:00,76.78,76.79,76.67,76.67,7571.0,52.5058,52.5127,52.4306,52.4306,7571.0
2016-09-26 10:20:00,76.69,76.7,76.62,76.66,7753.0,52.4443,52.4511,52.3964,52.4238,7753.0
2016-09-26 10:25:00,76.65,76.67,76.59,76.63,19625.0,52.4169,52.4306,52.3759,52.4033,19625.0
2016-09-26 10:30:00,76.64,76.68,76.64,76.67,10278.0,52.4101,52.4375,52.4101,52.4306,10278.0
2016-09-26 10:35:00,76.67,76.72,76.67,76.69,16645.0,52.4306,52.4648,52.4306,52.4443,16645.0
2016-09-26 10:40:00,76.7,76.7,76.64,76.7,12570.0,52.4511,52.4511,52.4101,52.4511,12570.0
2016-09-26 10:45:00,76.69,76.75,76.69,76.7,17198.0,52.4443,52.4853,52.4443,52.4511,17198.0
2016-09-26 10:50:00,76.71,76.73,76.64,76.66,10414.0,52.458,52.4717,52.4101,52.4238,10414.0
2016-09-26 10:55:00,76.67,76.73,76.65,76.67,15880.0,52.4306,52.4717,52.4169,52.4306,15880.0
2016-09-26 11:00:00,76.66,76.68,76.58,76.59,16076.0,52.4238,52.4375,52.3691,52.3759,16076.0
2016-09-26 11:05:00,76.6,76.61,76.55,76.58,15228.0,52.3828,52.3896,52.3486,52.3691,15228.0
2016-09-26 11:10:00,76.58,76.6,76.54,76.55,21903.0,52.3691,52.3828,52.3417,52.3486,21903.0
2016-09-26 11:15:00,76.55,76.58,76.51,76.55,10450.0,52.3486,52.3691,52.3212,52.3486,10450.0
2016-09-26 11:20:00,76.54,76.56,76.39,76.42,16322.0,52.3417,52.3554,52.2391,52.2597,16322.0
2016-09-26 11:25:00,76.42,76.49,76.41,76.45,13328.0,52.2597,52.3075,52.2528,52.2802,13328.0
2016-09-26 11:30:00,76.46,76.58,76.44,76.54,26418.0,52.287,52.3691,52.2733,52.3417,26418.0
2016-09-26 11:35:00,76.54,76.61,76.52,76.61,12763.0,52.3417,52.3896,52.328,52.3896,12763.0
2016-09-26 11:40:00,76.61,76.64,76.57,76.63,9902.0,52.3896,52.4101,52.3622,52.4033,9902.0
2016-09-26 11:45:00,76.62,76.66,76.61,76.63,16236.0,52.3964,52.4238,52.3896,52.4033,16236.0
2016-09-26 11:50:00,76.64,76.64,76.52,76.55,12729.0,52.4101,52.4101,52.328,52.3486,12729.0
2016-09-26 11:55:00,76.56,76.64,76.55,76.62,13236.0,52.3554,52.4101,52.3486,52.3964,13236.0
2016-09-26 12:00:00,76.63,76.63,76.57,76.58,7015.0,52.4033,52.4033,52.3622,52.3691,7015.0
2016-09-26 12:05:00,76.57,76.63,76.56,76.62,14636.0,52.3622,52.4033,52.3554,52.3964,14636.0
2016-09-26 12:10:00,76.62,76.63,76.57,76.62,7548.0,52.3964,52.4033,52.3622,52.3964,7548.0
2016-09-26 12:15:00,76.63,76.66,76.62,76.62,7074.0,52.4033,52.4238,52.3964,52.3964,7074.0
2016-09-26 12:20:00,76.63,76.75,76.62,76.74,10713.0,52.4033,52.4853,52.3964,52.4785,10713.0
2016-09-26 12:25:00,76.74,76.74,76.67,76.71,13820.0,52.4785,52.4785,52.4306,52.458,13820.0
2016-09-26 12:30:00,76.7,76.74,76.7,76.72,16705.0,52.4511,52.4785,52.4511,52.4648,16705.0
2016-09-26 12:35:00,76.71,76.74,76.67,76.68,18408.0,52.458,52.4785,52.4306,52.4375,18408.0
2016-09-26 12:40:00,76.67,76.71,76.62,76.71,14566.0,52.4306,52.458,52.3964,52.458,14566.0
2016-09-26 12:45:00,76.7,76.72,76.67,76.7,18335.0,52.4511,52.4648,52.4306,52.4511,18335.0
2016-09-26 12:50:00,76.7,76.72,76.68,76.71,21730.0,52.4511,52.4648,52.4375,52.458,21730.0
2016-09-26 12:55:00,76.72,76.81,76.69,76.77,29430.0,52.4648,52.5264,52.4443,52.499,29430.0
2016-09-26 13:00:00,76.77,76.77,76.73,76.75,8429.0,52.499,52.499,52.4717,52.4853,8429.0
2016-09-26 13:05:00,76.74,76.77,76.69,76.71,9147.0,52.4785,52.499,52.4443,52.458,9147.0
2016-09-26 13:10:00,76.71,76.76,76.69,76.73,12290.0,52.458,52.4922,52.4443,52.4717,12290.0
2016-09-26 13:15:00,76.73,76.74,76.69,76.7,9367.0,52.4717,52.4785,52.4443,52.4511,9367.0
2016-09-26 13:20:00,76.7,76.72,76.67,76.7,24057.0,52.4511,52.4648,52.4306,52.4511,24057.0
2016-09-26 13:25:00,76.69,76.7,76.67,76.69,14820.0,52.4443,52.4511,52.4306,52.4443,14820.0
2016-09-26 13:30:00,76.69,76.76,76.68,76.76,12000.0,52.4443,52.4922,52.4375,52.4922,12000.0
2016-09-26 13:35:00,76.75,76.76,76.69,76.69,19299.0,52.4853,52.4922,52.4443,52.4443,19299.0
2016-09-26 13:40:00,76.7,76.76,76.7,76.76,8370.0,52.4511,52.4922,52.4511,52.4922,8370.0
2016-09-26 13:45:00,76.76,76.76,76.72,76.75,15333.0,52.4922,52.4922,52.4648,52.4853,15333.0
2016-09-26 13:50:00,76.73,76.81,76.73,76.81,21712.0,52.4717,52.5264,52.4717,52.5264,21712.0
2016-09-26 13:55:00,76.8,76.81,76.77,76.78,10743.0,52.5195,52.5264,52.499,52.5058,10743.0
2016-09-26 14:00:00,76.78,76.81,76.76,76.76,11273.0,52.5058,52.5264,52.4922,52.4922,11273.0
2016-09-26 14:05:00,76.77,76.77,76.69,76.71,14397.0,52.499,52.499,52.4443,52.458,14397.0
2016-09-26 14:10:00,76.71,76.71,76.67,76.69,8717.0,52.458,52.458,52.4306,52.4443,8717.0
2016-09-26 14:15:00,76.69,76.7,76.66,76.69,27453.0,52.4443,52.4511,52.4238,52.4443,27453.0
2016-09-26 14:20:00,76.69,76.71,76.64,76.7,21679.0,52.4443,52.458,52.4101,52.4511,21679.0
2016-09-26 14:25:00,76.7,76.72,76.67,76.7,17414.0,52.4511,52.4648,52.4306,52.4511,17414.0
2016-09-26 14:30:00,76.7,76.7,76.65,76.66,13002.0,52.4511,52.4511,52.4169,52.4238,13002.0
2016-09-26 14:35:00,76.66,76.66,76.57,76.58,11397.0,52.4238,52.4238,52.3622,52.3691,11397.0
2016-09-26 14:40:00,76.59,76.59,76.56,76.58,19802.0,52.3759,52.3759,52.3554,52.3691,19802.0
2016-09-26 14:45:00,76.57,76.64,76.57,76.63,14353.0,52.3622,52.4101,52.3622,52.4033,14353.0
2016-09-26 14:50:00,76.64,76.67,76.58,76.62,41167.0,52.4101,52.4306,52.3691,52.3964,41167.0
2016-09-26 14:55:00,76.62,76.67,76.62,76.64,10652.0,52.3964,52.4306,52.3964,52.4101,10652.0
2016-09-26 15:00:00,76.64,76.68,76.63,76.68,22307.0,52.4101,52.4375,52.4033,52.4375,22307.0
2016-09-26 15:05:00,76.69,76.74,76.66,76.67,31992.0,52.4443,52.4785,52.4238,52.4306,31992.0
2016-09-26 15:10:00,76.67,76.68,76.64,76.64,28086.0,52.4306,52.4375,52.4101,52.4101,28086.0
2016-09-26 15:15:00,76.65,76.66,76.58,76.58,22342.0,52.4169,52.4238,52.3691,52.3691,22342.0
2016-09-26 15:20:00,76.59,76.64,76.58,76.63,22147.0,52.3759,52.4101,52.3691,52.4033,22147.0
2016-09-26 15:25:00,76.64,76.72,76.63,76.7,24545.0,52.4101,52.4648,52.4033,52.4511,24545.0
2016-09-26 15:30:00,76.7,76.73,76.67,76.67,29717.0,52.4511,52.4717,52.4306,52.4306,29717.0
2016-09-26 15:35:00,76.68,76.7,76.57,76.64,27209.0,52.4375,52.4511,52.3622,52.4101,27209.0
2016-09-26 15:40:00,76.65,76.69,76.58,76.59,26453.0,52.4169,52.4443,52.3691,52.3759,26453.0
2016-09-26 15:45:00,76.58,76.73,76.54,76.7,57642.0,52.3691,52.4717,52.3417,52.4511,57642.0
2016-09-26 15:50:00,76.7,76.72,76.6,76.63,42920.0,52.4511,52.4648,52.3828,52.4033,42920.0
2016-09-26 15:55:00,76.62,76.65,76.56,76.6,120791.0,52.3964,52.4169,52.3554,52.3828,120791.0
2016-09-27 09:30:00,76.9,77.25,76.87,77.14,32656.0,52.5879,52.8273,52.5674,52.752,32656.0
2016-09-27 09:35:00,77.16,77.16,76.88,76.9,30420.0,52.7657,52.7657,52.5742,52.5879,30420.0
2016-09-27 09:40:00,76.92,77.03,76.84,76.86,22001.0,52.6016,52.6768,52.5469,52.5606,22001.0
2016-09-27 09:45:00,76.84,76.84,76.59,76.59,21899.0,52.5469,52.5469,52.3759,52.3759,21899.0
2016-09-27 09:50:00,76.57,76.79,76.55,76.75,20765.0,52.3622,52.5127,52.3486,52.4853,20765.0
2016-09-27 09:55:00,76.75,76.75,76.61,76.65,21679.0,52.4853,52.4853,52.3896,52.4169,21679.0
2016-09-27 10:00:00,76.63,76.65,76.55,76.58,27684.0,52.4033,52.4169,52.3486,52.3691,27684.0
2016-09-27 10:05:00,76.59,76.6,76.48,76.51,26397.0,52.3759,52.3828,52.3007,52.3212,26397.0
2016-09-27 10:10:00,76.52,76.65,76.49,76.59,19268.0,52.328,52.4169,52.3075,52.3759,19268.0
2016-09-27 10:15:00,76.55,76.65,76.52,76.64,13530.0,52.3486,52.4169,52.328,52.4101,13530.0
2016-09-27 10:20:00,76.65,76.79,76.65,76.74,17843.0,52.4169,52.5127,52.4169,52.4785,17843.0
2016-09-27 10:25:00,76.72,76.75,76.66,76.75,14707.0,52.4648,52.4853,52.4238,52.4853,14707.0
2016-09-27 10:30:00,76.75,76.77,76.56,76.63,11967.0,52.4853,52.499,52.3554,52.4033,11967.0
2016-09-27 10:35:00,76.62,76.67,76.62,76.64,12105.0,52.3964,52.4306,52.3964,52.4101,12105.0
2016-09-27 10:40:00,76.65,76.68,76.61,76.63,11448.0,52.4169,52.4375,52.3896,52.4033,11448.0
2016-09-27 10:45:00,76.64,76.64,76.52,76.53,14762.0,52.4101,52.4101,52.328,52.3349,14762.0
2016-09-27 10:50:00,76.52,76.53,76.48,76.48,14095.0,52.328,52.3349,52.3007,52.3007,14095.0
2016-09-27 10:55:00,76.49,76.5,76.38,76.4,18024.0,52.3075,52.3144,52.2323,52.246,18024.0
2016-09-27 11:00:00,76.4,76.59,76.4,76.56,19997.0,52.246,52.3759,52.246,52.3554,19997.0
2016-09-27 11:05:00,76.54,76.57,76.49,76.49,15381.0,52.3417,52.3622,52.3075,52.3075,15381.0
2016-09-27 11:10:00,76.49,76.51,76.37,76.39,20555.0,52.3075,52.3212,52.2255,52.2391,20555.0
2016-09-27 11:15:00,76.4,76.4,76.34,76.36,17269.0,52.246,52.246,52.2049,52.2186,17269.0
2016-09-27 11:20:00,76.36,76.37,76.27,76.3,19846.0,52.2186,52.2255,52.1571,52.1776,19846.0
2016-09-27 11:25:00,76.29,76.3,76.15,76.25,25086.0,52.1708,52.1776,52.075,52.1434,25086.0
2016-09-27 11:30:00,76.24,76.31,76.23,76.29,15384.0,52.1366,52.1844,52.1297,52.1708,15384.0
2016-09-27 11:35:00,76.29,76.32,76.27,76.31,10447.0,52.1708,52.1913,52.1571,52.1844,10447.0
2016-09-27 11:40:00,76.3,76.35,76.18,76.18,23866.0,52.1776,52.2118,52.0955,52.0955,23866.0
2016-09-27 11:45:00,76.18,76.24,76.13,76.14,20517.0,52.0955,52.1366,52.0613,52.0682,20517.0
2016-09-27 11:50:00,76.14,76.17,76.09,76.13,18430.0,52.0682,52.0887,52.034,52.0613,18430.0
2016-09-27 11:55:00,76.12,76.24,76.11,76.23,21972.0,52.0545,52.1366,52.0477,52.1297,21972.0
2016-09-27 12:00:00,76.23,76.35,76.2,76.33,58267.0,52.1297,52.2118,52.1092,52.1981,58267.0
2016-09-27 12:05:00,76.33,76.38,76.31,76.34,14543.0,52.1981,52.2323,52.1844,52.2049,14543.0
2016-09-27 12:10:00,76.35,76.38,76.31,76.31,15489.0,52.2118,52.2323,52.1844,52.1844,15489.0
2016-09-27 12:15:00,76.32,76.35,76.3,76.34,16056.0,52.1913,52.2118,52.1776,52.2049,16056.0
2016-09-27 12:20:00,76.34,76.48,76.29,76.47,20092.0,52.2049,52.3007,52.1708,52.2938,20092.0
2016-09-27 12:25:00,76.48,76.5,76.42,76.43,13135.0,52.3007,52.3144,52.2597,52.2665,13135.0
2016-09-27 12:30:00,76.44,76.49,76.41,76.42,12116.0,52.2733,52.3075,52.2528,52.2597,12116.0
2016-09-27 12:35:00,76.41,76.45,76.39,76.4,19318.0,52.2528,52.2802,52.2391,52.246,19318.0
2016-09-27 12:40:00,76.4,76.41,76.34,76.38,13432.0,52.246,52.2528,52.2049,52.2323,13432.0
2016-09-27 12:45:00,76.38,76.39,76.35,76.36,12498.0,52.2323,52.2391,52.2118,52.2186,12498.0
2016-09-27 12:50:00,76.35,76.37,76.3,76.32,14909.0,52.2118,52.2255,52.1776,52.1913,14909.0
2016-09-27 12:55:00,76.32,76.39,76.31,76.38,10843.0,52.1913,52.2391,52.1844,52.2323,10843.0
2016-09-27 13:00:00,76.39,76.39,76.34,76.37,19786.0,52.2391,52.2391,52.2049,52.2255,19786.0
2016-09-27 13:05:00,76.36,76.39,76.27,76.31,18562.0,52.2186,52.2391,52.1571,52.1844,18562.0
2016-09-27 13:10:00,76.3,76.32,76.23,76.24,12219.0,52.1776,52.1913,52.1297,52.1366,12219.0
2016-09-27 13:15:00,76.23,76.25,76.11,76.15,28559.0,52.1297,52.1434,52.0477,52.075,28559.0
2016-09-27 13:20:00,76.15,76.15,76.09,76.11,46029.0,52.075,52.075,52.034,52.0477,46029.0
2016-09-27 13:25:00,76.1,76.3,76.09,76.3,26547.0,52.0408,52.1776,52.034,52.1776,26547.0
2016-09-27 13:30:00,76.29,76.31,76.15,76.17,31402.0,52.1708,52.1844,52.075,52.0887,31402.0
2016-09-27 13:35:00,76.17,76.27,76.16,76.18,19377.0,52.0887,52.1571,52.0819,52.0955,19377.0
2016-09-27 13:40:00,76.18,76.21,76.11,76.11,13721.0,52.0955,52.116,52.0477,52.0477,13721.0
2016-09-27 13:45:00,76.11,76.12,76.04,76.05,14819.0,52.0477,52.0545,51.9998,52.0066,14819.0
2016-09-27 13:50:00,76.04,76.07,75.96,75.96,25967.0,51.9998,52.0203,51.9451,51.9451,25967.0
2016-09-27 13:55:00,75.97,75.97,75.9,75.95,18662.0,51.9519,51.9519,51.9041,51.9382,18662.0
2016-09-27 14:00:00,75.96,75.96,75.9,75.93,17074.0,51.9451,51.9451,51.9041,51.9246,17074.0
2016-09-27 14:05:00,75.93,75.97,75.89,75.89,15902.0,51.9246,51.9519,51.8972,51.8972,15902.0
2016-09-27 14:10:00,75.89,76.06,75.89,76.01,32089.0,51.8972,52.0135,51.8972,51.9793,32089.0
2016-09-27 14:15:00,76.01,76.05,75.99,76.05,12547.0,51.9793,52.0066,51.9656,52.0066,12547.0
2016-09-27 14:20:00,76.05,76.06,75.98,75.99,18585.0,52.0066,52.0135,51.9588,51.9656,18585.0
2016-09-27 14:25:00,75.98,76.07,75.98,76.03,20517.0,51.9588,52.0203,51.9588,51.993,20517.0
2016-09-27 14:30:00,76.03,76.06,75.99,76.05,23403.0,51.993,52.0135,51.9656,52.0066,23403.0
2016-09-27 14:35:00,76.06,76.07,75.95,75.96,15052.0,52.0135,52.0203,51.9382,51.9451,15052.0
2016-09-27 14:40:00,75.95,75.95,75.86,75.89,17310.0,51.9382,51.9382,51.8767,51.8972,17310.0
2016-09-27 14:45:00,75.89,75.9,75.78,75.82,22611.0,51.8972,51.9041,51.822,51.8493,22611.0
2016-09-27 14:50:00,75.82,75.83,75.73,75.77,26662.0,51.8493,51.8562,51.7878,51.8152,26662.0
2016-09-27 14:55:00,75.77,75.87,75.77,75.8,22328.0,51.8152,51.8835,51.8152,51.8357,22328.0
2016-09-27 15:00:00,75.79,75.82,75.77,75.79,18946.0,51.8288,51.8493,51.8152,51.8288,18946.0
2016-09-27 15:05:00,75.78,75.78,75.71,75.75,28272.0,51.822,51.822,51.7741,51.8015,28272.0
2016-09-27 15:10:00,75.75,75.77,75.63,75.65,20131.0,51.8015,51.8152,51.7194,51.7331,20131.0
2016-09-27 15:15:00,75.66,75.77,75.66,75.77,19394.0,51.7399,51.8152,51.7399,51.8152,19394.0
2016-09-27 15:20:00,75.76,75.77,75.66,75.67,17388.0,51.8083,51.8152,51.7399,51.7468,17388.0
2016-09-27 15:25:00,75.66,75.74,75.66,75.74,25574.0,51.7399,51.7946,51.7399,51.7946,25574.0
2016-09-27 15:30:00,75.74,75.75,75.66,75.7,28516.0,51.7946,51.8015,51.7399,51.7673,28516.0
2016-09-27 15:35:00,75.7,75.75,75.64,75.75,31779.0,51.7673,51.8015,51.7263,51.8015,31779.0
2016-09-27 15:40:00,75.74,75.79,75.66,75.68,50527.0,51.7946,51.8288,51.7399,51.7536,50527.0
2016-09-27 15:45:00,75.7,75.73,75.65,75.66,51033.0,51.7673,51.7878,51.7331,51.7399,51033.0
2016-09-27 15:50:00,75.66,75.73,75.64,75.72,89525.0,51.7399,51.7878,51.7263,51.781,89525.0
2016-09-27 15:55:00,75.71,75.78,75.66,75.78,136942.0,51.7741,51.822,51.7399,51.822,136942.0
2016-09-28 09:30:00,75.98,76.12,75.7,75.72,49296.0,51.9588,52.0545,51.7673,51.781,49296.0
2016-09-28 09:35:00,75.74,75.95,75.74,75.76,17028.0,51.7946,51.9382,51.7946,51.8083,17028.0
2016-09-28 09:40:00,75.75,75.84,75.59,75.73,31095.0,51.8015,51.863,51.6921,51.7878,31095.0
2016-09-28 09:45:00,75.7,75.81,75.68,75.74,24966.0,51.7673,51.8425,51.7536,51.7946,24966.0
2016-09-28 09:50:00,75.76,75.82,75.75,75.8,14346.0,51.8083,51.8493,51.8015,51.8357,14346.0
2016-09-28 09:55:00,75.82,75.82,75.61,75.63,21292.0,51.8493,51.8493,51.7057,51.7194,21292.0
2016-09-28 10:00:00,75.62,75.62,75.5,75.59,19263.0,51.7126,51.7126,51.6305,51.6921,19263.0
2016-09-28 10:05:00,75.57,75.69,75.57,75.65,23671.0,51.6784,51.7604,51.6784,51.7331,23671.0
2016-09-28 10:10:00,75.66,75.66,75.45,75.51,27663.0,51.7399,51.7399,51.5963,51.6374,27663.0
2016-09-28 10:15:00,75.5,75.51,75.42,75.43,8263.0,51.6305,51.6374,51.5758,51.5826,8263.0
2016-09-28 10:20:00,75.43,75.55,75.43,75.5,9956.0,51.5826,51.6647,51.5826,51.6305,9956.0
2016-09-28 10:25:00,75.51,75.57,75.5,75.55,9748.0,51.6374,51.6784,51.6305,51.6647,9748.0
2016-09-28 10:30:00,75.55,75.58,75.4,75.43,13239.0,51.6647,51.6852,51.5621,51.5826,13239.0
2016-09-28 10:35:00,75.43,75.46,75.38,75.39,7982.0,51.5826,51.6032,51.5485,51.5553,7982.0
2016-09-28 10:40:00,75.41,75.44,75.34,75.34,14041.0,51.569,51.5895,51.5211,51.5211,14041.0
2016-09-28 10:45:00,75.35,75.41,75.3,75.31,27581.0,51.5279,51.569,51.4937,51.5006,27581.0
2016-09-28 10:50:00,75.3,75.3,75.22,75.22,12831.0,51.4937,51.4937,51.439,51.439,12831.0
2016-09-28 10:55:00,75.21,75.29,75.19,75.2,20954.0,51.4322,51.4869,51.4185,51.4254,20954.0
2016-09-28 11:00:00,75.19,75.28,75.17,75.22,17895.0,51.4185,51.4801,51.4048,51.439,17895.0
2016-09-28 11:05:00,75.23,75.23,75.13,75.23,17659.0,51.4459,51.4459,51.3775,51.4459,17659.0
2016-09-28 11:10:00,75.23,75.28,75.18,75.18,22650.0,51.4459,51.4801,51.4117,51.4117,22650.0
2016-09-28 11:15:00,75.17,75.18,75.12,75.15,15936.0,51.4048,51.4117,51.3707,51.3912,15936.0
2016-09-28 11:20:00,75.15,75.2,75.08,75.09,23732.0,51.3912,51.4254,51.3433,51.3501,23732.0
2016-09-28 11:25:00,75.1,75.13,75.1,75.12,11941.0,51.357,51.3775,51.357,51.3707,11941.0
2016-09-28 11:30:00,75.12,75.28,75.11,75.26,20066.0,51.3707,51.4801,51.3638,51.4664,20066.0
2016-09-28 11:35:00,75.27,75.35,75.27,75.34,13232.0,51.4732,51.5279,51.4732,51.5211,13232.0
2016-09-28 11:40:00,75.34,75.41,75.32,75.34,27733.0,51.5211,51.569,51.5074,51.5211,27733.0
2016-09-28 11:45:00,75.35,75.42,75.34,75.38,16187.0,51.5279,51.5758,51.5211,51.5485,16187.0
2016-09-28 11:50:00,75.37,75.41,75.32,75.33,31048.0,51.5416,51.569,51.5074,51.5143,31048.0
2016-09-28 11:55:00,75.33,75.35,75.26,75.28,31840.0,51.5143,51.5279,51.4664,51.4801,31840.0
2016-09-28 12:00:00,75.28,75.3,75.24,75.25,14316.0,51.4801,51.4937,51.4527,51.4596,14316.0
2016-09-28 12:05:00,75.26,75.36,75.23,75.36,14930.0,51.4664,51.5348,51.4459,51.5348,14930.0
2016-09-28 12:10:00,75.36,75.49,75.36,75.44,10285.0,51.5348,51.6237,51.5348,51.5895,10285.0
2016-09-28 12:15:00,75.45,75.45,75.29,75.3,13244.0,51.5963,51.5963,51.4869,51.4937,13244.0
2016-09-28 12:20:00,75.29,75.32,75.25,75.3,14497.0,51.4869,51.5074,51.4596,51.4937,14497.0
2016-09-28 12:25:00,75.29,75.34,75.24,75.3,12414.0,51.4869,51.5211,51.4527,51.4937,12414.0
2016-09-28 12:30:00,75.3,75.4,75.3,75.38,23288.0,51.4937,51.5621,51.4937,51.5485,23288.0
2016-09-28 12:35:00,75.38,75.5,75.38,75.5,10997.0,51.5485,51.6305,51.5485,51.6305,10997.0
2016-09-28 12:40:00,75.49,75.61,75.49,75.6,9200.0,51.6237,51.7057,51.6237,51.6989,9200.0
2016-09-28 12:45:00,75.61,75.64,75.57,75.57,9885.0,51.7057,51.7263,51.6784,51.6784,9885.0
2016-09-28 12:50:00,75.58,75.61,75.55,75.6,5871.0,51.6852,51.7057,51.6647,51.6989,5871.0
2016-09-28 12:55:00,75.61,75.66,75.59,75.61,7865.0,51.7057,51.7399,51.6921,51.7057,7865.0
2016-09-28 13:00:00,75.61,75.62,75.59,75.61,7459.0,51.7057,51.7126,51.6921,51.7057,7459.0
2016-09-28 13:05:00,75.61,75.64,75.58,75.61,10041.0,51.7057,51.7263,51.6852,51.7057,10041.0
2016-09-28 13:10:00,75.61,75.68,75.61,75.67,13497.0,51.7057,51.7536,51.7057,51.7468,13497.0
2016-09-28 13:15:00,75.67,75.71,75.65,75.66,8072.0,51.7468,51.7741,51.7331,51.7399,8072.0
2016-09-28 13:20:00,75.68,75.73,75.67,75.68,7665.0,51.7536,51.7878,51.7468,51.7536,7665.0
2016-09-28 13:25:00,75.7,75.73,75.68,75.73,6964.0,51.7673,51.7878,51.7536,51.7878,6964.0
2016-09-28 13:30:00,75.74,75.8,75.74,75.77,9895.0,51.7946,51.8357,51.7946,51.8152,9895.0
2016-09-28 13:35:00,75.78,75.79,75.7,75.75,8222.0,51.822,51.8288,51.7673,51.8015,8222.0
2016-09-28 13:40:00,75.76,75.8,75.72,75.72,6811.0,51.8083,51.8357,51.781,51.781,6811.0
2016-09-28 13:45:00,75.71,75.74,75.67,75.71,8381.0,51.7741,51.7946,51.7468,51.7741,8381.0
2016-09-28 13:50:00,75.71,75.73,75.69,75.69,14755.0,51.7741,51.7878,51.7604,51.7604,14755.0
2016-09-28 13:55:00,75.69,75.69,75.66,75.66,9401.0,51.7604,51.7604,51.7399,51.7399,9401.0
2016-09-28 14:00:00,75.66,75.71,75.66,75.69,16250.0,51.7399,51.7741,51.7399,51.7604,16250.0
2016-09-28 14:05:00,75.69,75.71,75.64,75.71,16342.0,51.7604,51.7741,51.7263,51.7741,16342.0
2016-09-28 14:10:00,75.7,75.81,75.7,75.78,29482.0,51.7673,51.8425,51.7673,51.822,29482.0
2016-09-28 14:15:00,75.78,75.82,75.74,75.77,12209.0,51.822,51.8493,51.7946,51.8152,12209.0
2016-09-28 14:20:00,75.76,75.78,75.73,75.75,13778.0,51.8083,51.822,51.7878,51.8015,13778.0
2016-09-28 14:25:00,75.76,75.86,75.71,75.79,21072.0,51.8083,51.8767,51.7741,51.8288,21072.0
2016-09-28 14:30:00,75.79,75.87,75.79,75.83,21213.0,51.8288,51.8835,51.8288,51.8562,21213.0
2016-09-28 14:35:00,75.84,75.93,75.83,75.92,16236.0,51.863,51.9246,51.8562,51.9177,16236.0
2016-09-28 14:40:00,75.92,75.96,75.82,75.85,13002.0,51.9177,51.9451,51.8493,51.8699,13002.0
2016-09-28 14:45:00,75.86,75.92,75.85,75.88,12510.0,51.8767,51.9177,51.8699,51.8904,12510.0
2016-09-28 14:50:00,75.87,75.91,75.87,75.88,26463.0,51.8835,51.9109,51.8835,51.8904,26463.0
2016-09-28 14:55:00,75.89,75.89,75.79,75.81,15141.0,51.8972,51.8972,51.8288,51.8425,15141.0
2016-09-28 15:00:00,75.81,75.81,75.75,75.77,16389.0,51.8425,51.8425,51.8015,51.8152,16389.0
2016-09-28 15:05:00,75.77,75.79,75.69,75.73,17226.0,51.8152,51.8288,51.7604,51.7878,17226.0
2016-09-28 15:10:00,75.73,75.74,75.7,75.7,15847.0,51.7878,51.7946,51.7673,51.7673,15847.0
2016-09-28 15:15:00,75.71,75.74,75.67,75.67,15057.0,51.7741,51.7946,51.7468,51.7468,15057.0
2016-09-28 15:20:00,75.68,75.78,75.68,75.75,17167.0,51.7536,51.822,51.7536,51.8015,17167.0
2016-09-28 15:25:00,75.75,75.76,75.63,75.66,16913.0,51.8015,51.8083,51.7194,51.7399,16913.0
2016-09-28 15:30:00,75.67,75.69,75.61,75.67,19836.0,51.7468,51.7604,51.7057,51.7468,19836.0
2016-09-28 15:35:00,75.67,75.67,75.62,75.65,21440.0,51.7468,51.7468,51.7126,51.7331,21440.0
2016-09-28 15:40:00,75.65,75.72,75.65,75.69,24996.0,51.7331,51.781,51.7331,51.7604,24996.0
2016-09-28 15:45:00,75.69,75.81,75.69,75.8,34641.0,51.7604,51.8425,51.7604,51.8357,34641.0
2016-09-28 15:50:00,75.8,75.86,75.78,75.84,46322.0,51.8357,51.8767,51.822,51.863,46322.0
2016-09-28 15:55:00,75.85,75.87,75.81,75.82,104554.0,51.8699,51.8835,51.8425,51.8493,104554.0
2016-09-29 09:30:00,75.84,75.95,75.3,75.5,63967.0,51.863,51.9382,51.4937,51.6305,63967.0
2016-09-29 09:35:00,75.44,75.6,75.41,75.45,45153.0,51.5895,51.6989,51.569,51.5963,45153.0
2016-09-29 09:40:00,75.44,75.53,75.39,75.51,34315.0,51.5895,51.651,51.5553,51.6374,34315.0
2016-09-29 09:45:00,75.53,75.56,75.34,75.5,30143.0,51.651,51.6715,51.5211,51.6305,30143.0
2016-09-29 09:50:00,75.5,75.65,75.48,75.63,18654.0,51.6305,51.7331,51.6168,51.7194,18654.0
2016-09-29 09:55:00,75.66,75.66,75.5,75.52,32486.0,51.7399,51.7399,51.6305,51.6442,32486.0
2016-09-29 10:00:00,75.51,75.75,75.49,75.72,28818.0,51.6374,51.8015,51.6237,51.781,28818.0
2016-09-29 10:05:00,75.71,75.71,75.55,75.56,26335.0,51.7741,51.7741,51.6647,51.6715,26335.0
2016-09-29 10:10:00,75.59,75.67,75.55,75.57,16824.0,51.6921,51.7468,51.6647,51.6784,16824.0
2016-09-29 10:15:00,75.58,75.7,75.49,75.69,14424.0,51.6852,51.7673,51.6237,51.7604,14424.0
2016-09-29 10:20:00,75.68,75.72,75.57,75.58,12524.0,51.7536,51.781,51.6784,51.6852,12524.0
2016-09-29 10:25:00,75.57,75.58,75.45,75.46,10890.0,51.6784,51.6852,51.5963,51.6032,10890.0
2016-09-29 10:30:00,75.45,75.52,75.44,75.49,16819.0,51.5963,51.6442,51.5895,51.6237,16819.0
2016-09-29 10:35:00,75.48,75.59,75.47,75.53,15286.0,51.6168,51.6921,51.61,51.651,15286.0
2016-09-29 10:40:00,75.52,75.56,75.41,75.44,12627.0,51.6442,51.6715,51.569,51.5895,12627.0
2016-09-29 10:45:00,75.44,75.45,75.25,75.25,19491.0,51.5895,51.5963,51.4596,51.4596,19491.0
2016-09-29 10:50:00,75.25,75.28,75.06,75.12,29778.0,51.4596,51.4801,51.3296,51.3707,29778.0
2016-09-29 10:55:00,75.13,75.25,75.13,75.15,16437.0,51.3775,51.4596,51.3775,51.3912,16437.0
2016-09-29 11:00:00,75.13,75.27,75.13,75.22,30907.0,51.3775,51.4732,51.3775,51.439,30907.0
2016-09-29 11:05:00,75.22,75.22,75.15,75.21,13108.0,51.439,51.439,51.3912,51.4322,13108.0
2016-09-29 11:10:00,75.21,75.21,75.05,75.07,18027.0,51.4322,51.4322,51.3228,51.3365,18027.0
2016-09-29 11:15:00,75.07,75.12,75.0,75.0,38927.0,51.3365,51.3707,51.2886,51.2886,38927.0
2016-09-29 11:20:00,75.0,75.05,74.96,74.96,28805.0,51.2886,51.3228,51.2612,51.2612,28805.0
2016-09-29 11:25:00,74.97,75.1,74.9,75.09,39039.0,51.2681,51.357,51.2202,51.3501,39039.0
2016-09-29 11:30:00,75.08,75.09,75.01,75.06,13385.0,51.3433,51.3501,51.2954,51.3296,13385.0
2016-09-29 11:35:00,75.06,75.11,74.99,74.99,14704.0,51.3296,51.3638,51.2818,51.2818,14704.0
2016-09-29 11:40:00,74.99,75.08,74.97,75.0,5371.0,51.2818,51.3433,51.2681,51.2886,5371.0
2016-09-29 11:45:00,75.0,75.0,74.91,74.91,11707.0,51.2886,51.2886,51.227,51.227,11707.0
2016-09-29 11:50:00,74.9,74.91,74.85,74.86,21322.0,51.2202,51.227,51.186,51.1929,21322.0
2016-09-29 11:55:00,74.85,74.85,74.73,74.73,16123.0,51.186,51.186,51.104,51.104,16123.0
2016-09-29 12:00:00,74.73,74.74,74.67,74.69,10816.0,51.104,51.1108,51.0629,51.0766,10816.0
2016-09-29 12:05:00,74.68,74.82,74.67,74.81,16877.0,51.0698,51.1655,51.0629,51.1587,16877.0
2016-09-29 12:10:00,74.82,74.85,74.79,74.8,8822.0,51.1655,51.186,51.145,51.1518,8822.0
2016-09-29 12:15:00,74.81,74.85,74.75,74.77,14560.0,51.1587,51.186,51.1176,51.1313,14560.0
2016-09-29 12:20:00,74.75,74.76,74.74,74.76,5728.0,51.1176,51.1245,51.1108,51.1245,5728.0
2016-09-29 12:25:00,74.76,74.82,74.76,74.78,11110.0,51.1245,51.1655,51.1245,51.1381,11110.0
2016-09-29 12:30:00,74.78,74.78,74.67,74.67,8110.0,51.1381,51.1381,51.0629,51.0629,8110.0
2016-09-29 12:35:00,74.68,74.8,74.68,74.76,19012.0,51.0698,51.1518,51.0698,51.1245,19012.0
2016-09-29 12:40:00,74.74,74.78,74.65,74.76,16913.0,51.1108,51.1381,51.0492,51.1245,16913.0
2016-09-29 12:45:00,74.76,74.76,74.71,74.72,14326.0,51.1245,51.1245,51.0903,51.0971,14326.0
2016-09-29 12:50:00,74.71,74.71,74.56,74.64,16124.0,51.0903,51.0903,50.9877,51.0424,16124.0
2016-09-29 12:55:00,74.64,74.66,74.55,74.63,11429.0,51.0424,51.0561,50.9809,51.0356,11429.0
2016-09-29 13:00:00,74.63,74.68,74.49,74.68,53282.0,51.0356,51.0698,50.9398,51.0698,53282.0
2016-09-29 13:05:00,74.66,74.74,74.63,74.74,16252.0,51.0561,51.1108,51.0356,51.1108,16252.0
2016-09-29 13:10:00,74.74,74.82,74.65,74.65,11359.0,51.1108,51.1655,51.0492,51.0492,11359.0
2016-09-29 13:15:00,74.67,74.72,74.66,74.69,6006.0,51.0629,51.0971,51.0561,51.0766,6006.0
2016-09-29 13:20:00,74.68,74.87,74.67,74.85,12493.0,51.0698,51.1997,51.0629,51.186,12493.0
2016-09-29 13:25:00,74.86,74.9,74.8,74.9,20339.0,51.1929,51.2202,51.1518,51.2202,20339.0
2016-09-29 13:30:00,74.91,75.3,74.87,74.97,27940.0,51.227,51.4937,51.1997,51.2681,27940.0
2016-09-29 13:35:00,74.95,74.99,74.91,74.91,9154.0,51.2544,51.2818,51.227,51.227,9154.0
2016-09-29 13:40:00,74.91,74.92,74.83,74.92,15405.0,51.227,51.2339,51.1723,51.2339,15405.0
2016-09-29 13:45:00,74.91,74.95,74.84,74.93,11028.0,51.227,51.2544,51.1792,51.2407,11028.0
2016-09-29 13:50:00,74.94,74.97,74.82,74.84,21816.0,51.2476,51.2681,51.1655,51.1792,21816.0
2016-09-29 13:55:00,74.83,74.88,74.83,74.87,8984.0,51.1723,51.2065,51.1723,51.1997,8984.0
2016-09-29 14:00:00,74.86,74.87,74.81,74.85,13015.0,51.1929,51.1997,51.1587,51.186,13015.0
2016-09-29 14:05:00,74.85,74.91,74.83,74.9,17889.0,51.186,51.227,51.1723,51.2202,17889.0
2016-09-29 14:10:00,74.9,74.94,74.86,74.94,20057.0,51.2202,51.2476,51.1929,51.2476,20057.0
2016-09-29 14:15:00,74.95,75.05,74.95,75.0,26646.0,51.2544,51.3228,51.2544,51.2886,26646.0
2016-09-29 14:20:00,75.0,75.1,74.99,75.07,34431.0,51.2886,51.357,51.2818,51.3365,34431.0
2016-09-29 14:25:00,75.06,75.12,74.98,75.11,42046.0,51.3296,51.3707,51.2749,51.3638,42046.0
2016-09-29 14:30:00,75.11,75.12,75.04,75.07,17239.0,51.3638,51.3707,51.3159,51.3365,17239.0
2016-09-29 14:35:00,75.07,75.16,75.06,75.1,19130.0,51.3365,51.398,51.3296,51.357,19130.0
2016-09-29 14:40:00,75.09,75.1,74.99,75.0,16381.0,51.3501,51.357,51.2818,51.2886,16381.0
2016-09-29 14:45:00,75.0,75.12,74.98,75.09,14636.0,51.2886,51.3707,51.2749,51.3501,14636.0
2016-09-29 14:50:00,75.09,75.11,74.98,74.99,14718.0,51.3501,51.3638,51.2749,51.2818,14718.0
2016-09-29 14:55:00,74.99,75.02,74.91,74.96,11923.0,51.2818,51.3023,51.227,51.2612,11923.0
2016-09-29 15:00:00,74.94,75.02,74.89,74.94,14086.0,51.2476,51.3023,51.2134,51.2476,14086.0
2016-09-29 15:05:00,74.94,74.95,74.84,74.89,15892.0,51.2476,51.2544,51.1792,51.2134,15892.0
2016-09-29 15:10:00,74.9,74.97,74.84,74.94,14058.0,51.2202,51.2681,51.1792,51.2476,14058.0
2016-09-29 15:15:00,74.94,74.96,74.86,74.92,26092.0,51.2476,51.2612,51.1929,51.2339,26092.0
2016-09-29 15:20:00,74.91,74.96,74.86,74.87,19739.0,51.227,51.2612,51.1929,51.1997,19739.0
2016-09-29 15:25:00,74.88,74.94,74.78,74.94,21485.0,51.2065,51.2476,51.1381,51.2476,21485.0
2016-09-29 15:30:00,74.94,75.02,74.87,74.99,27231.0,51.2476,51.3023,51.1997,51.2818,27231.0
2016-09-29 15:35:00,74.99,75.02,74.96,75.0,28584.0,51.2818,51.3023,51.2612,51.2886,28584.0
2016-09-29 15:40:00,75.0,75.01,74.86,74.97,40948.0,51.2886,51.2954,51.1929,51.2681,40948.0
2016-09-29 15:45:00,74.97,74.99,74.9,74.93,40404.0,51.2681,51.2818,51.2202,51.2407,40404.0
2016-09-29 15:50:00,74.93,74.94,74.84,74.84,77909.0,51.2407,51.2476,51.1792,51.1792,77909.0
2016-09-29 15:55:00,74.85,74.87,74.71,74.74,114547.0,51.186,51.1997,51.0903,51.1108,114547.0
2016-09-30 09:30:00,75.1,75.32,74.97,74.99,39877.0,51.357,51.5074,51.2681,51.2818,39877.0
2016-09-30 09:35:00,75.06,75.08,74.85,75.04,26678.0,51.3296,51.3433,51.186,51.3159,26678.0
2016-09-30 09:40:00,75.05,75.31,75.05,75.14,19083.0,51.3228,51.5006,51.3228,51.3843,19083.0
2016-09-30 09:45:00,75.15,75.15,74.92,75.12,20221.0,51.3912,51.3912,51.2339,51.3707,20221.0
2016-09-30 09:50:00,75.08,75.11,74.91,75.0,19337.0,51.3433,51.3638,51.227,51.2886,19337.0
2016-09-30 09:55:00,74.99,75.03,74.84,74.88,31244.0,51.2818,51.3091,51.1792,51.2065,31244.0
2016-09-30 10:00:00,74.88,75.0,74.88,74.94,41154.0,51.2065,51.2886,51.2065,51.2476,41154.0
2016-09-30 10:05:00,74.95,74.97,74.84,74.91,33376.0,51.2544,51.2681,51.1792,51.227,33376.0
2016-09-30 10:10:00,74.92,74.93,74.75,74.77,36842.0,51.2339,51.2407,51.1176,51.1313,36842.0
2016-09-30 10:15:00,74.76,74.82,74.57,74.57,46948.0,51.1245,51.1655,50.9945,50.9945,46948.0
2016-09-30 10:20:00,74.58,74.64,74.56,74.63,19562.0,51.0014,51.0424,50.9877,51.0356,19562.0
2016-09-30 10:25:00,74.62,74.64,74.54,74.54,14233.0,51.0287,51.0424,50.974,50.974,14233.0
2016-09-30 10:30:00,74.55,74.64,74.54,74.55,19081.0,50.9809,51.0424,50.974,50.9809,19081.0
2016-09-30 10:35:00,74.55,74.55,74.39,74.43,17202.0,50.9809,50.9809,50.8714,50.8988,17202.0
2016-09-30 10:40:00,74.42,74.46,74.4,74.42,12480.0,50.892,50.9193,50.8783,50.892,12480.0
2016-09-30 10:45:00,74.42,74.47,74.42,74.47,26852.0,50.892,50.9262,50.892,50.9262,26852.0
2016-09-30 10:50:00,74.48,74.52,74.41,74.43,20760.0,50.933,50.9603,50.8851,50.8988,20760.0
2016-09-30 10:55:00,74.43,74.45,74.37,74.45,21050.0,50.8988,50.9125,50.8578,50.9125,21050.0
2016-09-30 11:00:00,74.45,74.53,74.44,74.52,31522.0,50.9125,50.9672,50.9056,50.9603,31522.0
2016-09-30 11:05:00,74.51,74.54,74.5,74.53,11794.0,50.9535,50.974,50.9467,50.9672,11794.0
2016-09-30 11:10:00,74.53,74.62,74.5,74.6,28245.0,50.9672,51.0287,50.9467,51.0151,28245.0
2016-09-30 11:15:00,74.62,74.75,74.59,74.75,21642.0,51.0287,51.1176,51.0082,51.1176,21642.0
2016-09-30 11:20:00,74.77,74.77,74.69,74.72,11197.0,51.1313,51.1313,51.0766,51.0971,11197.0
2016-09-30 11:25:00,74.72,74.72,74.57,74.61,14477.0,51.0971,51.0971,50.9945,51.0219,14477.0
2016-09-30 11:30:00,74.61,74.64,74.53,74.54,14401.0,51.0219,51.0424,50.9672,50.974,14401.0
2016-09-30 11:35:00,74.55,74.57,74.53,74.53,15274.0,50.9809,50.9945,50.9672,50.9672,15274.0
2016-09-30 11:40:00,74.53,74.57,74.51,74.51,10677.0,50.9672,50.9945,50.9535,50.9535,10677.0
2016-09-30 11:45:00,74.51,74.61,74.47,74.61,23248.0,50.9535,51.0219,50.9262,51.0219,23248.0
2016-09-30 11:50:00,74.61,74.69,74.61,74.64,13613.0,51.0219,51.0766,51.0219,51.0424,13613.0
2016-09-30 11:55:00,74.63,74.63,74.56,74.61,11959.0,51.0356,51.0356,50.9877,51.0219,11959.0
2016-09-30 12:00:00,74.61,74.64,74.57,74.59,10984.0,51.0219,51.0424,50.9945,51.0082,10984.0
2016-09-30 12:05:00,74.59,74.59,74.49,74.5,14302.0,51.0082,51.0082,50.9398,50.9467,14302.0
2016-09-30 12:10:00,74.5,74.5,74.39,74.41,16908.0,50.9467,50.9467,50.8714,50.8851,16908.0
2016-09-30 12:15:00,74.42,74.46,74.39,74.42,14705.0,50.892,50.9193,50.8714,50.892,14705.0
2016-09-30 12:20:00,74.42,74.48,74.39,74.4,12266.0,50.892,50.933,50.8714,50.8783,12266.0
2016-09-30 12:25:00,74.4,74.4,74.36,74.37,10335.0,50.8783,50.8783,50.8509,50.8578,10335.0
2016-09-30 12:30:00,74.37,74.38,74.29,74.32,14084.0,50.8578,50.8646,50.8031,50.8236,14084.0
2016-09-30 12:35:00,74.33,74.34,74.25,74.28,22441.0,50.8304,50.8373,50.7757,50.7962,22441.0
2016-09-30 12:40:00,74.29,74.31,74.21,74.26,45569.0,50.8031,50.8167,50.7484,50.7825,45569.0
2016-09-30 12:45:00,74.26,74.31,74.24,74.31,14047.0,50.7825,50.8167,50.7689,50.8167,14047.0
2016-09-30 12:50:00,74.3,74.38,74.27,74.32,11096.0,50.8099,50.8646,50.7894,50.8236,11096.0
2016-09-30 12:55:00,74.31,74.32,74.28,74.28,14819.0,50.8167,50.8236,50.7962,50.7962,14819.0
2016-09-30 13:00:00,74.28,74.3,74.25,74.29,14094.0,50.7962,50.8099,50.7757,50.8031,14094.0
2016-09-30 13:05:00,74.29,74.3,74.17,74.17,19434.0,50.8031,50.8099,50.721,50.721,19434.0
2016-09-30 13:10:00,74.17,74.18,74.14,74.15,10930.0,50.721,50.7278,50.7005,50.7073,10930.0
2016-09-30 13:15:00,74.14,74.14,74.1,74.1,15532.0,50.7005,50.7005,50.6731,50.6731,15532.0
2016-09-30 13:20:00,74.11,74.16,74.11,74.13,18151.0,50.68,50.7142,50.68,50.6936,18151.0
2016-09-30 13:25:00,74.12,74.12,73.94,73.94,39437.0,50.6868,50.6868,50.5637,50.5637,39437.0
2016-09-30 13:30:00,73.94,73.99,73.91,73.98,26021.0,50.5637,50.5979,50.5432,50.5911,26021.0
2016-09-30 13:35:00,73.98,73.98,73.94,73.97,23474.0,50.5911,50.5911,50.5637,50.5842,23474.0
2016-09-30 13:40:00,73.97,74.01,73.93,74.0,29293.0,50.5842,50.6116,50.5569,50.6047,29293.0
2016-09-30 13:45:00,74.0,74.05,74.0,74.01,12578.0,50.6047,50.6389,50.6047,50.6116,12578.0
2016-09-30 13:50:00,74.02,74.02,73.92,73.93,15857.0,50.6184,50.6184,50.55,50.5569,15857.0
2016-09-30 13:55:00,73.94,73.95,73.83,73.83,17272.0,50.5637,50.5706,50.4885,50.4885,17272.0
2016-09-30 14:00:00,73.83,73.91,73.83,73.89,24731.0,50.4885,50.5432,50.4885,50.5295,24731.0
2016-09-30 14:05:00,73.9,74.1,73.89,74.07,22506.0,50.5364,50.6731,50.5295,50.6526,22506.0
2016-09-30 14:10:00,74.07,74.13,74.05,74.07,22946.0,50.6526,50.6936,50.6389,50.6526,22946.0
2016-09-30 14:15:00,74.07,74.22,74.06,74.18,30539.0,50.6526,50.7552,50.6458,50.7278,30539.0
2016-09-30 14:20:00,74.17,74.21,74.14,74.15,18845.0,50.721,50.7484,50.7005,50.7073,18845.0
2016-09-30 14:25:00,74.16,74.25,74.15,74.25,12250.0,50.7142,50.7757,50.7073,50.7757,12250.0
2016-09-30 14:30:00,74.24,74.26,74.22,74.25,23720.0,50.7689,50.7825,50.7552,50.7757,23720.0
2016-09-30 14:35:00,74.26,74.3,74.12,74.14,20223.0,50.7825,50.8099,50.6868,50.7005,20223.0
2016-09-30 14:40:00,74.14,74.22,74.14,74.21,17379.0,50.7005,50.7552,50.7005,50.7484,17379.0
2016-09-30 14:45:00,74.22,74.22,74.13,74.14,12325.0,50.7552,50.7552,50.6936,50.7005,12325.0
2016-09-30 14:50:00,74.14,74.15,74.06,74.1,32564.0,50.7005,50.7073,50.6458,50.6731,32564.0
2016-09-30 14:55:00,74.11,74.18,74.1,74.17,15908.0,50.68,50.7278,50.6731,50.721,15908.0
2016-09-30 15:00:00,74.17,74.29,74.15,74.26,19379.0,50.721,50.8031,50.7073,50.7825,19379.0
2016-09-30 15:05:00,74.26,74.26,74.2,74.22,20928.0,50.7825,50.7825,50.7415,50.7552,20928.0
2016-09-30 15:10:00,74.22,74.32,74.22,74.31,29430.0,50.7552,50.8236,50.7552,50.8167,29430.0
2016-09-30 15:15:00,74.31,74.36,74.25,74.25,37225.0,50.8167,50.8509,50.7757,50.7757,37225.0
2016-09-30 15:20:00,74.25,74.32,74.25,74.31,23864.0,50.7757,50.8236,50.7757,50.8167,23864.0
2016-09-30 15:25:00,74.32,74.38,74.3,74.32,19705.0,50.8236,50.8646,50.8099,50.8236,19705.0
2016-09-30 15:30:00,74.32,74.42,74.3,74.37,30404.0,50.8236,50.892,50.8099,50.8578,30404.0
2016-09-30 15:35:00,74.37,74.47,74.36,74.45,28630.0,50.8578,50.9262,50.8509,50.9125,28630.0
2016-09-30 15:40:00,74.44,74.56,74.37,74.54,49648.0,50.9056,50.9877,50.8578,50.974,49648.0
2016-09-30 15:45:00,74.54,74.58,74.43,74.47,90893.0,50.974,51.0014,50.8988,50.9262,90893.0
2016-09-30 15:50:00,74.46,74.49,74.42,74.42,79308.0,50.9193,50.9398,50.892,50.892,79308.0
2016-09-30 15:55:00,74.43,74.43,74.24,74.26,171005.0,50.8988,50.8988,50.7689,50.7825,171005.0
2016-10-03 09:30:00,74.21,74.21,73.69,74.02,46486.0,50.7484,50.7484,50.3928,50.6184,46486.0
2016-10-03 09:35:00,73.95,74.0,73.81,73.95,17300.0,50.5706,50.6047,50.4748,50.5706,17300.0
2016-10-03 09:40:00,73.98,74.0,73.85,73.91,10533.0,50.5911,50.6047,50.5022,50.5432,10533.0
2016-10-03 09:45:00,73.89,73.94,73.78,73.78,24551.0,50.5295,50.5637,50.4543,50.4543,24551.0
2016-10-03 09:50:00,73.8,73.95,73.79,73.84,43776.0,50.468,50.5706,50.4611,50.4953,43776.0
2016-10-03 09:55:00,73.82,73.95,73.76,73.94,14405.0,50.4817,50.5706,50.4406,50.5637,14405.0
2016-10-03 10:00:00,73.95,73.96,73.74,73.76,21711.0,50.5706,50.5774,50.4269,50.4406,21711.0
2016-10-03 10:05:00,73.74,73.75,73.62,73.68,44838.0,50.4269,50.4338,50.3449,50.3859,44838.0
2016-10-03 10:10:00,73.68,73.69,73.48,73.48,22667.0,50.3859,50.3928,50.2491,50.2491,22667.0
2016-10-03 10:15:00,73.51,73.72,73.44,73.7,43073.0,50.2697,50.4133,50.2218,50.3996,43073.0
2016-10-03 10:20:00,73.69,73.7,73.4,73.53,26144.0,50.3928,50.3996,50.1944,50.2833,26144.0
2016-10-03 10:25:00,73.54,73.66,73.54,73.61,6714.0,50.2902,50.3722,50.2902,50.338,6714.0
2016-10-03 10:30:00,73.59,73.71,73.59,73.62,19551.0,50.3244,50.4064,50.3244,50.3449,19551.0
2016-10-03 10:35:00,73.62,73.66,73.57,73.57,14625.0,50.3449,50.3722,50.3107,50.3107,14625.0
2016-10-03 10:40:00,73.56,73.57,73.46,73.5,11692.0,50.3039,50.3107,50.2355,50.2628,11692.0
2016-10-03 10:45:00,73.48,73.48,73.27,73.3,31012.0,50.2491,50.2491,50.1055,50.1261,31012.0
2016-10-03 10:50:00,73.32,73.42,73.23,73.25,35269.0,50.1397,50.2081,50.0782,50.0919,35269.0
2016-10-03 10:55:00,73.25,73.39,73.25,73.33,37539.0,50.0919,50.1876,50.0919,50.1466,37539.0
2016-10-03 11:00:00,73.34,73.35,73.3,73.34,27686.0,50.1534,50.1602,50.1261,50.1534,27686.0
2016-10-03 11:05:00,73.35,73.39,73.16,73.17,23003.0,50.1602,50.1876,50.0303,50.0372,23003.0
2016-10-03 11:10:00,73.17,73.22,73.03,73.04,18415.0,50.0372,50.0713,49.9414,49.9483,18415.0
2016-10-03 11:15:00,73.05,73.22,73.03,73.15,18553.0,49.9551,50.0713,49.9414,50.0235,18553.0
2016-10-03 11:20:00,73.14,73.14,73.06,73.1,20593.0,50.0166,50.0166,49.9619,49.9893,20593.0
2016-10-03 11:25:00,73.11,73.16,73.08,73.09,17978.0,49.9961,50.0303,49.9756,49.9824,17978.0
2016-10-03 11:30:00,73.09,73.12,73.0,73.1,26558.0,49.9824,50.003,49.9209,49.9893,26558.0
2016-10-03 11:35:00,73.12,73.17,73.09,73.15,25243.0,50.003,50.0372,49.9824,50.0235,25243.0
2016-10-03 11:40:00,73.14,73.16,73.08,73.14,13712.0,50.0166,50.0303,49.9756,50.0166,13712.0
2016-10-03 11:45:00,73.13,73.18,73.09,73.09,28134.0,50.0098,50.044,49.9824,49.9824,28134.0
2016-10-03 11:50:00,73.08,73.15,73.02,73.02,19822.0,49.9756,50.0235,49.9346,49.9346,19822.0
2016-10-03 11:55:00,73.02,73.02,72.94,72.95,17583.0,49.9346,49.9346,49.8799,49.8867,17583.0
2016-10-03 12:00:00,72.93,72.98,72.88,72.92,14342.0,49.873,49.9072,49.8388,49.8662,14342.0
2016-10-03 12:05:00,72.93,73.03,72.92,72.97,16569.0,49.873,49.9414,49.8662,49.9004,16569.0
2016-10-03 12:10:00,72.99,73.02,72.93,72.98,11708.0,49.9141,49.9346,49.873,49.9072,11708.0
2016-10-03 12:15:00,72.98,73.09,72.94,73.05,9805.0,49.9072,49.9824,49.8799,49.9551,9805.0
2016-10-03 12:20:00,73.04,73.06,72.97,73.02,8217.0,49.9483,49.9619,49.9004,49.9346,8217.0
2016-10-03 12:25:00,72.99,73.07,72.99,73.05,8729.0,49.9141,49.9688,49.9141,49.9551,8729.0
2016-10-03 12:30:00,73.06,73.11,73.04,73.11,10807.0,49.9619,49.9961,49.9483,49.9961,10807.0
2016-10-03 12:35:00,73.1,73.15,73.1,73.12,23554.0,49.9893,50.0235,49.9893,50.003,23554.0
2016-10-03 12:40:00,73.12,73.3,73.11,73.3,22120.0,50.003,50.1261,49.9961,50.1261,22120.0
2016-10-03 12:45:00,73.31,73.38,73.3,73.3,14164.0,50.1329,50.1808,50.1261,50.1261,14164.0
2016-10-03 12:50:00,73.31,73.32,73.28,73.32,14829.0,50.1329,50.1397,50.1124,50.1397,14829.0
2016-10-03 12:55:00,73.32,73.44,73.31,73.43,12648.0,50.1397,50.2218,50.1329,50.215,12648.0
2016-10-03 13:00:00,73.43,73.43,73.29,73.29,5574.0,50.215,50.215,50.1192,50.1192,5574.0
2016-10-03 13:05:00,73.29,73.46,73.27,73.43,22062.0,50.1192,50.2355,50.1055,50.215,22062.0
2016-10-03 13:10:00,73.43,73.5,73.37,73.47,22233.0,50.215,50.2628,50.1739,50.2423,22233.0
2016-10-03 13:15:00,73.47,73.47,73.3,73.34,9228.0,50.2423,50.2423,50.1261,50.1534,9228.0
2016-10-03 13:20:00,73.36,73.46,73.34,73.37,12087.0,50.1671,50.2355,50.1534,50.1739,12087.0
2016-10-03 13:25:00,73.37,73.37,73.22,73.22,10640.0,50.1739,50.1739,50.0713,50.0713,10640.0
2016-10-03 13:30:00,73.23,73.33,73.23,73.3,7815.0,50.0782,50.1466,50.0782,50.1261,7815.0
2016-10-03 13:35:00,73.31,73.31,73.22,73.26,7542.0,50.1329,50.1329,50.0713,50.0987,7542.0
2016-10-03 13:40:00,73.27,73.29,73.18,73.19,10778.0,50.1055,50.1192,50.044,50.0508,10778.0
2016-10-03 13:45:00,73.2,73.27,73.17,73.2,19292.0,50.0577,50.1055,50.0372,50.0577,19292.0
2016-10-03 13:50:00,73.21,73.29,73.17,73.26,20972.0,50.0645,50.1192,50.0372,50.0987,20972.0
2016-10-03 13:55:00,73.25,73.29,73.23,73.28,14497.0,50.0919,50.1192,50.0782,50.1124,14497.0
2016-10-03 14:00:00,73.27,73.28,73.17,73.22,64791.0,50.1055,50.1124,50.0372,50.0713,64791.0
2016-10-03 14:05:00,73.23,73.35,73.2,73.22,23435.0,50.0782,50.1602,50.0577,50.0713,23435.0
2016-10-03 14:10:00,73.22,73.27,73.2,73.22,23739.0,50.0713,50.1055,50.0577,50.0713,23739.0
2016-10-03 14:15:00,73.23,73.27,73.21,73.26,61442.0,50.0782,50.1055,50.0645,50.0987,61442.0
2016-10-03 14:20:00,73.26,73.33,73.24,73.28,18659.0,50.0987,50.1466,50.085,50.1124,18659.0
2016-10-03 14:25:00,73.3,73.37,73.25,73.31,18216.0,50.1261,50.1739,50.0919,50.1329,18216.0
2016-10-03 14:30:00,73.31,73.34,73.25,73.33,19354.0,50.1329,50.1534,50.0919,50.1466,19354.0
2016-10-03 14:35:00,73.33,73.33,73.24,73.24,56977.0,50.1466,50.1466,50.085,50.085,56977.0
2016-10-03 14:40:00,73.25,73.3,73.22,73.23,17974.0,50.0919,50.1261,50.0713,50.0782,17974.0
2016-10-03 14:45:00,73.22,73.24,73.2,73.21,14624.0,50.0713,50.085,50.0577,50.0645,14624.0
2016-10-03 14:50:00,73.22,73.27,73.21,73.25,19891.0,50.0713,50.1055,50.0645,50.0919,19891.0
2016-10-03 14:55:00,73.25,73.31,73.22,73.27,18168.0,50.0919,50.1329,50.0713,50.1055,18168.0
2016-10-03 15:00:00,73.29,73.3,73.21,73.22,30598.0,50.1192,50.1261,50.0645,50.0713,30598.0
2016-10-03 15:05:00,73.22,73.26,73.21,73.24,25234.0,50.0713,50.0987,50.0645,50.085,25234.0
2016-10-03 15:10:00,73.24,73.25,73.2,73.23,25644.0,50.085,50.0919,50.0577,50.0782,25644.0
2016-10-03 15:15:00,73.23,73.31,73.23,73.3,36105.0,50.0782,50.1329,50.0782,50.1261,36105.0
2016-10-03 15:20:00,73.3,73.33,73.26,73.26,28206.0,50.1261,50.1466,50.0987,50.0987,28206.0
2016-10-03 15:25:00,73.26,73.31,73.24,73.27,25069.0,50.0987,50.1329,50.085,50.1055,25069.0
2016-10-03 15:30:00,73.26,73.32,73.26,73.28,26849.0,50.0987,50.1397,50.0987,50.1124,26849.0
2016-10-03 15:35:00,73.28,73.39,73.27,73.35,33920.0,50.1124,50.1876,50.1055,50.1602,33920.0
2016-10-03 15:40:00,73.35,73.42,73.31,73.36,41514.0,50.1602,50.2081,50.1329,50.1671,41514.0
2016-10-03 15:45:00,73.36,73.4,73.31,73.34,38119.0,50.1671,50.1944,50.1329,50.1534,38119.0
2016-10-03 15:50:00,73.34,73.39,73.3,73.31,51963.0,50.1534,50.1876,50.1261,50.1329,51963.0
2016-10-03 15:55:00,73.32,73.34,73.24,73.27,87685.0,50.1397,50.1534,50.085,50.1055,87685.0
2016-10-04 09:30:00,73.08,73.1,72.77,72.98,36345.0,49.9756,49.9893,49.7636,49.9072,36345.0
2016-10-04 09:35:00,72.93,73.05,72.82,72.88,7907.0,49.873,49.9551,49.7978,49.8388,7907.0
2016-10-04 09:40:00,72.87,73.01,72.84,72.97,19388.0,49.832,49.9277,49.8115,49.9004,19388.0
2016-10-04 09:45:00,72.96,73.0,72.84,72.86,16292.0,49.8935,49.9209,49.8115,49.8252,16292.0
2016-10-04 09:50:00,72.86,72.88,72.79,72.85,30610.0,49.8252,49.8388,49.7773,49.8183,30610.0
2016-10-04 09:55:00,72.85,72.86,72.72,72.79,24793.0,49.8183,49.8252,49.7294,49.7773,24793.0
2016-10-04 10:00:00,72.79,72.97,72.79,72.82,32900.0,49.7773,49.9004,49.7773,49.7978,32900.0
2016-10-04 10:05:00,72.82,72.96,72.76,72.8,15939.0,49.7978,49.8935,49.7568,49.7841,15939.0
2016-10-04 10:10:00,72.81,72.84,72.69,72.7,22822.0,49.791,49.8115,49.7089,49.7157,22822.0
2016-10-04 10:15:00,72.69,72.81,72.64,72.73,47351.0,49.7089,49.791,49.6747,49.7363,47351.0
2016-10-04 10:20:00,72.73,72.74,72.66,72.68,38399.0,49.7363,49.7431,49.6884,49.7021,38399.0
2016-10-04 10:25:00,72.68,72.71,72.61,72.69,31461.0,49.7021,49.7226,49.6542,49.7089,31461.0
2016-10-04 10:30:00,72.7,72.73,72.67,72.68,28959.0,49.7157,49.7363,49.6952,49.7021,28959.0
2016-10-04 10:35:00,72.67,72.68,72.43,72.43,51588.0,49.6952,49.7021,49.5311,49.5311,51588.0
2016-10-04 10:40:00,72.45,72.66,72.45,72.6,138540.0,49.5448,49.6884,49.5448,49.6474,138540.0
2016-10-04 10:45:00,72.6,72.61,72.45,72.52,69202.0,49.6474,49.6542,49.5448,49.5927,69202.0
2016-10-04 10:50:00,72.53,72.63,72.52,72.55,30722.0,49.5995,49.6679,49.5927,49.6132,30722.0
2016-10-04 10:55:00,72.54,72.6,72.45,72.52,29911.0,49.6063,49.6474,49.5448,49.5927,29911.0
2016-10-04 11:00:00,72.52,72.71,72.49,72.64,38310.0,49.5927,49.7226,49.5721,49.6747,38310.0
2016-10-04 11:05:00,72.62,72.66,72.59,72.62,36997.0,49.661,49.6884,49.6405,49.661,36997.0
2016-10-04 11:10:00,72.62,72.62,72.42,72.43,48876.0,49.661,49.661,49.5243,49.5311,48876.0
2016-10-04 11:15:00,72.44,72.55,72.43,72.51,26082.0,49.5379,49.6132,49.5311,49.5858,26082.0
2016-10-04 11:20:00,72.5,72.63,72.5,72.58,37834.0,49.579,49.6679,49.579,49.6337,37834.0
2016-10-04 11:25:00,72.59,72.59,72.41,72.48,36310.0,49.6405,49.6405,49.5174,49.5653,36310.0
2016-10-04 11:30:00,72.48,72.5,72.36,72.44,24303.0,49.5653,49.579,49.4832,49.5379,24303.0
2016-10-04 11:35:00,72.44,72.49,72.2,72.2,46104.0,49.5379,49.5721,49.3738,49.3738,46104.0
2016-10-04 11:40:00,72.2,72.47,72.19,72.4,73987.0,49.3738,49.5585,49.367,49.5106,73987.0
2016-10-04 11:45:00,72.39,72.46,72.22,72.33,32944.0,49.5038,49.5516,49.3875,49.4627,32944.0
2016-10-04 11:50:00,72.3,72.31,72.17,72.18,19281.0,49.4422,49.449,49.3533,49.3601,19281.0
2016-10-04 11:55:00,72.18,72.24,72.07,72.15,33115.0,49.3601,49.4012,49.2849,49.3396,33115.0
2016-10-04 12:00:00,72.13,72.17,72.05,72.08,24401.0,49.326,49.3533,49.2712,49.2918,24401.0
2016-10-04 12:05:00,72.08,72.12,72.02,72.09,26940.0,49.2918,49.3191,49.2507,49.2986,26940.0
2016-10-04 12:10:00,72.06,72.17,71.97,71.97,34176.0,49.2781,49.3533,49.2165,49.2165,34176.0
2016-10-04 12:15:00,71.97,72.24,71.97,72.2,20813.0,49.2165,49.4012,49.2165,49.3738,20813.0
2016-10-04 12:20:00,72.2,72.21,72.07,72.11,20889.0,49.3738,49.3807,49.2849,49.3123,20889.0
2016-10-04 12:25:00,72.09,72.25,72.08,72.2,11646.0,49.2986,49.408,49.2918,49.3738,11646.0
2016-10-04 12:30:00,72.2,72.27,72.1,72.19,20905.0,49.3738,49.4217,49.3054,49.367,20905.0
2016-10-04 12:35:00,72.17,72.26,72.12,72.19,16440.0,49.3533,49.4149,49.3191,49.367,16440.0
2016-10-04 12:40:00,72.17,72.24,72.16,72.16,10653.0,49.3533,49.4012,49.3465,49.3465,10653.0
2016-10-04 12:45:00,72.17,72.26,72.06,72.08,46524.0,49.3533,49.4149,49.2781,49.2918,46524.0
2016-10-04 12:50:00,72.1,72.14,72.07,72.13,13220.0,49.3054,49.3328,49.2849,49.326,13220.0
2016-10-04 12:55:00,72.12,72.13,72.04,72.06,17980.0,49.3191,49.326,49.2644,49.2781,17980.0
2016-10-04 13:00:00,72.05,72.08,72.01,72.04,12986.0,49.2712,49.2918,49.2439,49.2644,12986.0
2016-10-04 13:05:00,72.05,72.09,71.97,71.99,20449.0,49.2712,49.2986,49.2165,49.2302,20449.0
2016-10-04 13:10:00,71.99,72.03,71.98,71.98,12163.0,49.2302,49.2576,49.2234,49.2234,12163.0
2016-10-04 13:15:00,71.97,71.98,71.87,71.9,15742.0,49.2165,49.2234,49.1481,49.1687,15742.0
2016-10-04 13:20:00,71.9,71.92,71.8,71.83,14509.0,49.1687,49.1823,49.1003,49.1208,14509.0
2016-10-04 13:25:00,71.81,71.88,71.79,71.85,13680.0,49.1071,49.155,49.0934,49.1345,13680.0
2016-10-04 13:30:00,71.85,71.88,71.81,71.81,12862.0,49.1345,49.155,49.1071,49.1071,12862.0
2016-10-04 13:35:00,71.81,71.87,71.78,71.87,14473.0,49.1071,49.1481,49.0866,49.1481,14473.0
2016-10-04 13:40:00,71.87,71.93,71.82,71.93,42549.0,49.1481,49.1892,49.114,49.1892,42549.0
2016-10-04 13:45:00,71.92,71.97,71.9,71.97,54398.0,49.1823,49.2165,49.1687,49.2165,54398.0
2016-10-04 13:50:00,71.98,71.98,71.9,71.96,44265.0,49.2234,49.2234,49.1687,49.2097,44265.0
2016-10-04 13:55:00,71.96,72.03,71.92,71.95,20448.0,49.2097,49.2576,49.1823,49.2029,20448.0
2016-10-04 14:00:00,71.94,72.16,71.92,72.11,24022.0,49.196,49.3465,49.1823,49.3123,24022.0
2016-10-04 14:05:00,72.11,72.12,72.0,72.03,22761.0,49.3123,49.3191,49.237,49.2576,22761.0
2016-10-04 14:10:00,72.03,72.03,71.9,71.99,23355.0,49.2576,49.2576,49.1687,49.2302,23355.0
2016-10-04 14:15:00,72.0,72.14,71.99,72.06,31405.0,49.237,49.3328,49.2302,49.2781,31405.0
2016-10-04 14:20:00,72.05,72.13,71.97,72.04,29048.0,49.2712,49.326,49.2165,49.2644,29048.0
2016-10-04 14:25:00,72.03,72.03,71.91,71.97,22379.0,49.2576,49.2576,49.1755,49.2165,22379.0
2016-10-04 14:30:00,71.96,72.04,71.94,72.04,22406.0,49.2097,49.2644,49.196,49.2644,22406.0
2016-10-04 14:35:00,72.03,72.03,71.92,71.95,31068.0,49.2576,49.2576,49.1823,49.2029,31068.0
2016-10-04 14:40:00,71.95,71.95,71.88,71.92,77736.0,49.2029,49.2029,49.155,49.1823,77736.0
2016-10-04 14:45:00,71.92,71.95,71.89,71.92,43176.0,49.1823,49.2029,49.1618,49.1823,43176.0
2016-10-04 14:50:00,71.92,71.94,71.89,71.9,22176.0,49.1823,49.196,49.1618,49.1687,22176.0
2016-10-04 14:55:00,71.89,71.89,71.72,71.73,28458.0,49.1618,49.1618,49.0456,49.0524,28458.0
2016-10-04 15:00:00,71.74,71.82,71.7,71.77,20033.0,49.0592,49.114,49.0319,49.0798,20033.0
2016-10-04 15:05:00,71.76,71.85,71.74,71.77,63784.0,49.0729,49.1345,49.0592,49.0798,63784.0
2016-10-04 15:10:00,71.79,71.84,71.77,71.81,30579.0,49.0934,49.1276,49.0798,49.1071,30579.0
2016-10-04 15:15:00,71.8,71.85,71.8,71.8,24879.0,49.1003,49.1345,49.1003,49.1003,24879.0
2016-10-04 15:20:00,71.8,71.96,71.8,71.95,39892.0,49.1003,49.2097,49.1003,49.2029,39892.0
2016-10-04 15:25:00,71.95,72.04,71.93,71.98,30458.0,49.2029,49.2644,49.1892,49.2234,30458.0
2016-10-04 15:30:00,71.98,72.08,71.97,72.08,35421.0,49.2234,49.2918,49.2165,49.2918,35421.0
2016-10-04 15:35:00,72.08,72.19,72.04,72.16,38955.0,49.2918,49.367,49.2644,49.3465,38955.0
2016-10-04 15:40:00,72.17,72.28,72.17,72.2,24790.0,49.3533,49.4285,49.3533,49.3738,24790.0
2016-10-04 15:45:00,72.2,72.22,72.1,72.11,59171.0,49.3738,49.3875,49.3054,49.3123,59171.0
2016-10-04 15:50:00,72.11,72.18,72.09,72.18,41926.0,49.3123,49.3601,49.2986,49.3601,41926.0
2016-10-04 15:55:00,72.18,72.22,72.08,72.15,117908.0,49.3601,49.3875,49.2918,49.3396,117908.0
2016-10-05 09:30:00,72.2,72.51,72.18,72.32,31270.0,49.3738,49.5858,49.3601,49.4559,31270.0
2016-10-05 09:35:00,72.33,72.33,72.04,72.28,34145.0,49.4627,49.4627,49.2644,49.4285,34145.0
2016-10-05 09:40:00,72.29,72.43,72.28,72.42,27719.0,49.4354,49.5311,49.4285,49.5243,27719.0
2016-10-05 09:45:00,72.42,72.6,72.38,72.45,39453.0,49.5243,49.6474,49.4969,49.5448,39453.0
2016-10-05 09:50:00,72.44,72.51,72.38,72.46,48890.0,49.5379,49.5858,49.4969,49.5516,48890.0
2016-10-05 09:55:00,72.46,72.64,72.45,72.53,33862.0,49.5516,49.6747,49.5448,49.5995,33862.0
2016-10-05 10:00:00,72.53,72.55,72.25,72.27,30325.0,49.5995,49.6132,49.408,49.4217,30325.0
2016-10-05 10:05:00,72.3,72.3,72.02,72.05,50200.0,49.4422,49.4422,49.2507,49.2712,50200.0
2016-10-05 10:10:00,72.04,72.04,71.82,71.82,31429.0,49.2644,49.2644,49.114,49.114,31429.0
2016-10-05 10:15:00,71.81,71.92,71.73,71.73,27401.0,49.1071,49.1823,49.0524,49.0524,27401.0
2016-10-05 10:20:00,71.7,71.82,71.66,71.81,24216.0,49.0319,49.114,49.0045,49.1071,24216.0
2016-10-05 10:25:00,71.81,71.84,71.65,71.74,23658.0,49.1071,49.1276,48.9977,49.0592,23658.0
2016-10-05 10:30:00,71.72,71.73,71.58,71.61,39083.0,49.0456,49.0524,48.9498,48.9703,39083.0
2016-10-05 10:35:00,71.61,71.73,71.54,71.66,47403.0,48.9703,49.0524,48.9225,49.0045,47403.0
2016-10-05 10:40:00,71.64,71.72,71.58,71.72,49555.0,48.9909,49.0456,48.9498,49.0456,49555.0
2016-10-05 10:45:00,71.7,71.71,71.59,71.62,27463.0,49.0319,49.0387,48.9567,48.9772,27463.0
2016-10-05 10:50:00,71.63,71.68,71.56,71.64,68467.0,48.984,49.0182,48.9362,48.9909,68467.0
2016-10-05 10:55:00,71.64,71.65,71.56,71.56,22095.0,48.9909,48.9977,48.9362,48.9362,22095.0
2016-10-05 11:00:00,71.56,71.63,71.52,71.56,24836.0,48.9362,48.984,48.9088,48.9362,24836.0
2016-10-05 11:05:00,71.54,71.55,71.46,71.49,21416.0,48.9225,48.9293,48.8678,48.8883,21416.0
2016-10-05 11:10:00,71.48,71.49,71.4,71.44,32448.0,48.8814,48.8883,48.8267,48.8541,32448.0
2016-10-05 11:15:00,71.44,71.44,71.34,71.36,18252.0,48.8541,48.8541,48.7857,48.7994,18252.0
2016-10-05 11:20:00,71.36,71.39,71.32,71.39,23420.0,48.7994,48.8199,48.772,48.8199,23420.0
2016-10-05 11:25:00,71.39,71.56,71.39,71.56,36797.0,48.8199,48.9362,48.8199,48.9362,36797.0
2016-10-05 11:30:00,71.56,71.62,71.48,71.62,72230.0,48.9362,48.9772,48.8814,48.9772,72230.0
2016-10-05 11:35:00,71.63,71.64,71.55,71.55,18620.0,48.984,48.9909,48.9293,48.9293,18620.0
2016-10-05 11:40:00,71.56,71.61,71.55,71.6,14943.0,48.9362,48.9703,48.9293,48.9635,14943.0
2016-10-05 11:45:00,71.6,71.63,71.55,71.56,46455.0,48.9635,48.984,48.9293,48.9362,46455.0
2016-10-05 11:50:00,71.56,71.67,71.55,71.59,23253.0,48.9362,49.0114,48.9293,48.9567,23253.0
2016-10-05 11:55:00,71.6,71.6,71.55,71.58,14634.0,48.9635,48.9635,48.9293,48.9498,14634.0
2016-10-05 12:00:00,71.58,71.59,71.55,71.58,20308.0,48.9498,48.9567,48.9293,48.9498,20308.0
2016-10-05 12:05:00,71.57,71.61,71.53,71.57,24883.0,48.943,48.9703,48.9156,48.943,24883.0
2016-10-05 12:10:00,71.58,71.61,71.55,71.57,14479.0,48.9498,48.9703,48.9293,48.943,14479.0
2016-10-05 12:15:00,71.58,71.62,71.54,71.57,14017.0,48.9498,48.9772,48.9225,48.943,14017.0
2016-10-05 12:20:00,71.56,71.61,71.54,71.54,13437.0,48.9362,48.9703,48.9225,48.9225,13437.0
2016-10-05 12:25:00,71.53,71.54,71.5,71.5,13634.0,48.9156,48.9225,48.8951,48.8951,13634.0
2016-10-05 12:30:00,71.51,71.61,71.5,71.61,20149.0,48.902,48.9703,48.8951,48.9703,20149.0
2016-10-05 12:35:00,71.61,71.68,71.59,71.67,14448.0,48.9703,49.0182,48.9567,49.0114,14448.0
2016-10-05 12:40:00,71.67,71.82,71.67,71.81,31176.0,49.0114,49.114,49.0114,49.1071,31176.0
2016-10-05 12:45:00,71.82,72.05,71.81,72.04,33046.0,49.114,49.2712,49.1071,49.2644,33046.0
2016-10-05 12:50:00,72.05,72.06,71.89,72.06,27702.0,49.2712,49.2781,49.1618,49.2781,27702.0
2016-10-05 12:55:00,72.06,72.1,72.04,72.09,31788.0,49.2781,49.3054,49.2644,49.2986,31788.0
2016-10-05 13:00:00,72.08,72.12,72.07,72.09,49908.0,49.2918,49.3191,49.2849,49.2986,49908.0
2016-10-05 13:05:00,72.09,72.11,72.04,72.1,29190.0,49.2986,49.3123,49.2644,49.3054,29190.0
2016-10-05 13:10:00,72.1,72.15,72.08,72.15,28527.0,49.3054,49.3396,49.2918,49.3396,28527.0
2016-10-05 13:15:00,72.15,72.28,72.12,72.28,26908.0,49.3396,49.4285,49.3191,49.4285,26908.0
2016-10-05 13:20:00,72.28,72.28,72.19,72.23,21399.0,49.4285,49.4285,49.367,49.3943,21399.0
2016-10-05 13:25:00,72.23,72.27,72.21,72.23,18509.0,49.3943,49.4217,49.3807,49.3943,18509.0
2016-10-05 13:30:00,72.23,72.25,72.14,72.15,23911.0,49.3943,49.408,49.3328,49.3396,23911.0
2016-10-05 13:35:00,72.15,72.16,72.1,72.1,20492.0,49.3396,49.3465,49.3054,49.3054,20492.0
2016-10-05 13:40:00,72.09,72.12,72.07,72.09,19957.0,49.2986,49.3191,49.2849,49.2986,19957.0
2016-10-05 13:45:00,72.1,72.13,72.06,72.13,11211.0,49.3054,49.326,49.2781,49.326,11211.0
2016-10-05 13:50:00,72.13,72.16,72.09,72.11,14139.0,49.326,49.3465,49.2986,49.3123,14139.0
2016-10-05 13:55:00,72.1,72.17,72.1,72.12,15798.0,49.3054,49.3533,49.3054,49.3191,15798.0
2016-10-05 14:00:00,72.12,72.12,72.03,72.03,19433.0,49.3191,49.3191,49.2576,49.2576,19433.0
2016-10-05 14:05:00,72.03,72.07,71.91,71.93,24584.0,49.2576,49.2849,49.1755,49.1892,24584.0
2016-10-05 14:10:00,71.93,71.96,71.86,71.86,28131.0,49.1892,49.2097,49.1413,49.1413,28131.0
2016-10-05 14:15:00,71.86,71.89,71.84,71.85,32979.0,49.1413,49.1618,49.1276,49.1345,32979.0
2016-10-05 14:20:00,71.85,71.88,71.82,71.83,23373.0,49.1345,49.155,49.114,49.1208,23373.0
2016-10-05 14:25:00,71.84,71.84,71.77,71.81,21581.0,49.1276,49.1276,49.0798,49.1071,21581.0
2016-10-05 14:30:00,71.8,71.82,71.75,71.79,20082.0,49.1003,49.114,49.0661,49.0934,20082.0
2016-10-05 14:35:00,71.78,71.87,71.78,71.86,22265.0,49.0866,49.1481,49.0866,49.1413,22265.0
2016-10-05 14:40:00,71.86,71.92,71.85,71.9,22582.0,49.1413,49.1823,49.1345,49.1687,22582.0
2016-10-05 14:45:00,71.91,71.93,71.86,71.92,15238.0,49.1755,49.1892,49.1413,49.1823,15238.0
2016-10-05 14:50:00,71.93,71.94,71.86,71.86,15467.0,49.1892,49.196,49.1413,49.1413,15467.0
2016-10-05 14:55:00,71.85,71.87,71.8,71.82,18333.0,49.1345,49.1481,49.1003,49.114,18333.0
2016-10-05 15:00:00,71.81,71.89,71.81,71.87,25563.0,49.1071,49.1618,49.1071,49.1481,25563.0
2016-10-05 15:05:00,71.88,71.98,71.87,71.97,29366.0,49.155,49.2234,49.1481,49.2165,29366.0
2016-10-05 15:10:00,71.97,71.98,71.89,71.89,15866.0,49.2165,49.2234,49.1618,49.1618,15866.0
2016-10-05 15:15:00,71.88,71.89,71.82,71.86,21698.0,49.155,49.1618,49.114,49.1413,21698.0
2016-10-05 15:20:00,71.86,71.92,71.8,71.92,27570.0,49.1413,49.1823,49.1003,49.1823,27570.0
2016-10-05 15:25:00,71.91,71.94,71.89,71.93,32913.0,49.1755,49.196,49.1618,49.1892,32913.0
2016-10-05 15:30:00,71.93,71.97,71.91,71.97,35812.0,49.1892,49.2165,49.1755,49.2165,35812.0
2016-10-05 15:35:00,71.96,71.99,71.93,71.98,36833.0,49.2097,49.2302,49.1892,49.2234,36833.0
2016-10-05 15:40:00,71.98,72.04,71.94,72.0,50978.0,49.2234,49.2644,49.196,49.237,50978.0
2016-10-05 15:45:00,72.0,72.02,71.88,71.9,67525.0,49.237,49.2507,49.155,49.1687,67525.0
2016-10-05 15:50:00,71.9,71.98,71.89,71.92,64875.0,49.1687,49.2234,49.1618,49.1823,64875.0
2016-10-05 15:55:00,71.91,71.91,71.83,71.89,139004.0,49.1755,49.1755,49.1208,49.1618,139004.0
2016-10-06 09:30:00,71.63,71.63,71.35,71.58,28233.0,48.984,48.984,48.7925,48.9498,28233.0
2016-10-06 09:35:00,71.58,71.84,71.52,71.72,14351.0,48.9498,49.1276,48.9088,49.0456,14351.0
2016-10-06 09:40:00,71.76,71.85,71.64,71.72,19847.0,49.0729,49.1345,48.9909,49.0456,19847.0
2016-10-06 09:45:00,71.69,71.93,71.68,71.91,20528.0,49.0251,49.1892,49.0182,49.1755,20528.0
2016-10-06 09:50:00,71.92,72.02,71.86,71.97,9013.0,49.1823,49.2507,49.1413,49.2165,9013.0
2016-10-06 09:55:00,71.95,71.97,71.82,71.86,21654.0,49.2029,49.2165,49.114,49.1413,21654.0
2016-10-06 10:00:00,71.86,72.03,71.85,71.94,22003.0,49.1413,49.2576,49.1345,49.196,22003.0
2016-10-06 10:05:00,71.92,71.97,71.87,71.91,14628.0,49.1823,49.2165,49.1481,49.1755,14628.0
2016-10-06 10:10:00,71.91,71.97,71.81,71.95,29227.0,49.1755,49.2165,49.1071,49.2029,29227.0
2016-10-06 10:15:00,71.94,71.97,71.87,71.88,17215.0,49.196,49.2165,49.1481,49.155,17215.0
2016-10-06 10:20:00,71.89,71.91,71.82,71.85,100303.0,49.1618,49.1755,49.114,49.1345,100303.0
2016-10-06 10:25:00,71.86,72.1,71.84,72.08,21076.0,49.1413,49.3054,49.1276,49.2918,21076.0
2016-10-06 10:30:00,72.08,72.14,71.97,71.98,20919.0,49.2918,49.3328,49.2165,49.2234,20919.0
2016-10-06 10:35:00,71.99,72.03,71.92,71.93,23772.0,49.2302,49.2576,49.1823,49.1892,23772.0
2016-10-06 10:40:00,71.93,72.03,71.92,71.96,33312.0,49.1892,49.2576,49.1823,49.2097,33312.0
2016-10-06 10:45:00,71.97,71.98,71.92,71.94,23403.0,49.2165,49.2234,49.1823,49.196,23403.0
2016-10-06 10:50:00,71.94,71.95,71.87,71.89,17593.0,49.196,49.2029,49.1481,49.1618,17593.0
2016-10-06 10:55:00,71.89,71.99,71.88,71.93,15101.0,49.1618,49.2302,49.155,49.1892,15101.0
2016-10-06 11:00:00,71.91,71.99,71.89,71.96,26474.0,49.1755,49.2302,49.1618,49.2097,26474.0
2016-10-06 11:05:00,71.97,71.98,71.85,71.88,29861.0,49.2165,49.2234,49.1345,49.155,29861.0
2016-10-06 11:10:00,71.87,72.0,71.87,71.95,24347.0,49.1481,49.237,49.1481,49.2029,24347.0
2016-10-06 11:15:00,71.94,71.95,71.84,71.93,16903.0,49.196,49.2029,49.1276,49.1892,16903.0
2016-10-06 11:20:00,71.92,72.02,71.91,71.96,19120.0,49.1823,49.2507,49.1755,49.2097,19120.0
2016-10-06 11:25:00,71.97,72.1,71.96,72.04,14856.0,49.2165,49.3054,49.2097,49.2644,14856.0
2016-10-06 11:30:00,72.05,72.08,71.93,71.94,16670.0,49.2712,49.2918,49.1892,49.196,16670.0
2016-10-06 11:35:00,71.93,71.93,71.83,71.86,8155.0,49.1892,49.1892,49.1208,49.1413,8155.0
2016-10-06 11:40:00,71.87,71.87,71.8,71.81,8468.0,49.1481,49.1481,49.1003,49.1071,8468.0
2016-10-06 11:45:00,71.8,72.04,71.8,71.91,19379.0,49.1003,49.2644,49.1003,49.1755,19379.0
2016-10-06 11:50:00,71.9,72.1,71.89,72.1,15410.0,49.1687,49.3054,49.1618,49.3054,15410.0
2016-10-06 11:55:00,72.09,72.14,72.07,72.08,19623.0,49.2986,49.3328,49.2849,49.2918,19623.0
2016-10-06 12:00:00,72.1,72.28,72.1,72.22,53958.0,49.3054,49.4285,49.3054,49.3875,53958.0
2016-10-06 12:05:00,72.23,72.24,72.19,72.21,20787.0,49.3943,49.4012,49.367,49.3807,20787.0
2016-10-06 12:10:00,72.22,72.22,72.11,72.11,13581.0,49.3875,49.3875,49.3123,49.3123,13581.0
2016-10-06 12:15:00,72.12,72.13,72.0,72.02,18666.0,49.3191,49.326,49.237,49.2507,18666.0
2016-10-06 12:20:00,72.01,72.05,71.99,72.02,8931.0,49.2439,49.2712,49.2302,49.2507,8931.0
2016-10-06 12:25:00,72.01,72.1,72.0,72.03,16784.0,49.2439,49.3054,49.237,49.2576,16784.0
2016-10-06 12:30:00,72.01,72.08,72.0,72.06,11535.0,49.2439,49.2918,49.237,49.2781,11535.0
2016-10-06 12:35:00,72.06,72.06,71.96,71.98,12546.0,49.2781,49.2781,49.2097,49.2234,12546.0
2016-10-06 12:40:00,71.99,72.04,71.98,71.99,9525.0,49.2302,49.2644,49.2234,49.2302,9525.0
2016-10-06 12:45:00,71.99,72.09,71.98,72.06,9170.0,49.2302,49.2986,49.2234,49.2781,9170.0
2016-10-06 12:50:00,72.06,72.08,72.02,72.07,9424.0,49.2781,49.2918,49.2507,49.2849,9424.0
2016-10-06 12:55:00,72.06,72.07,71.99,72.04,8758.0,49.2781,49.2849,49.2302,49.2644,8758.0
2016-10-06 13:00:00,72.03,72.05,71.99,72.0,17029.0,49.2576,49.2712,49.2302,49.237,17029.0
2016-10-06 13:05:00,72.0,72.04,71.98,71.98,11954.0,49.237,49.2644,49.2234,49.2234,11954.0
2016-10-06 13:10:00,71.98,72.02,71.97,72.0,7301.0,49.2234,49.2507,49.2165,49.237,7301.0
2016-10-06 13:15:00,72.0,72.08,72.0,72.07,19063.0,49.237,49.2918,49.237,49.2849,19063.0
2016-10-06 13:20:00,72.08,72.08,72.0,72.01,13498.0,49.2918,49.2918,49.237,49.2439,13498.0
2016-10-06 13:25:00,72.01,72.01,71.92,71.92,13293.0,49.2439,49.2439,49.1823,49.1823,13293.0
2016-10-06 13:30:00,71.92,71.99,71.92,71.96,13646.0,49.1823,49.2302,49.1823,49.2097,13646.0
2016-10-06 13:35:00,71.96,72.01,71.96,71.99,13690.0,49.2097,49.2439,49.2097,49.2302,13690.0
2016-10-06 13:40:00,72.0,72.07,71.98,72.05,7627.0,49.237,49.2849,49.2234,49.2712,7627.0
2016-10-06 13:45:00,72.05,72.08,72.01,72.05,10131.0,49.2712,49.2918,49.2439,49.2712,10131.0
2016-10-06 13:50:00,72.05,72.08,72.02,72.07,12302.0,49.2712,49.2918,49.2507,49.2849,12302.0
2016-10-06 13:55:00,72.06,72.06,71.99,72.01,20319.0,49.2781,49.2781,49.2302,49.2439,20319.0
2016-10-06 14:00:00,72.01,72.04,71.97,72.0,25701.0,49.2439,49.2644,49.2165,49.237,25701.0
2016-10-06 14:05:00,72.01,72.06,71.99,72.0,33123.0,49.2439,49.2781,49.2302,49.237,33123.0
2016-10-06 14:10:00,71.99,72.06,71.98,72.03,14600.0,49.2302,49.2781,49.2234,49.2576,14600.0
2016-10-06 14:15:00,72.03,72.07,72.02,72.02,16681.0,49.2576,49.2849,49.2507,49.2507,16681.0
2016-10-06 14:20:00,72.02,72.09,72.02,72.08,19020.0,49.2507,49.2986,49.2507,49.2918,19020.0
2016-10-06 14:25:00,72.08,72.22,72.08,72.21,17221.0,49.2918,49.3875,49.2918,49.3807,17221.0
2016-10-06 14:30:00,72.21,72.22,72.15,72.16,25194.0,49.3807,49.3875,49.3396,49.3465,25194.0
2016-10-06 14:35:00,72.16,72.17,72.09,72.09,11193.0,49.3465,49.3533,49.2986,49.2986,11193.0
2016-10-06 14:40:00,72.09,72.09,72.0,72.02,16297.0,49.2986,49.2986,49.237,49.2507,16297.0
2016-10-06 14:45:00,72.03,72.04,71.92,71.92,14044.0,49.2576,49.2644,49.1823,49.1823,14044.0
2016-10-06 14:50:00,71.93,71.98,71.93,71.95,8344.0,49.1892,49.2234,49.1892,49.2029,8344.0
2016-10-06 14:55:00,71.96,72.01,71.96,71.99,8974.0,49.2097,49.2439,49.2097,49.2302,8974.0
2016-10-06 15:00:00,72.0,72.03,71.97,71.99,14552.0,49.237,49.2576,49.2165,49.2302,14552.0
2016-10-06 15:05:00,72.0,72.03,71.99,71.99,15039.0,49.237,49.2576,49.2302,49.2302,15039.0
2016-10-06 15:10:00,72.01,72.01,71.91,71.96,32863.0,49.2439,49.2439,49.1755,49.2097,32863.0
2016-10-06 15:15:00,71.97,72.03,71.96,71.97,9539.0,49.2165,49.2576,49.2097,49.2165,9539.0
2016-10-06 15:20:00,71.98,72.01,71.98,72.01,9628.0,49.2234,49.2439,49.2234,49.2439,9628.0
2016-10-06 15:25:00,72.01,72.01,71.93,71.94,18652.0,49.2439,49.2439,49.1892,49.196,18652.0
2016-10-06 15:30:00,71.94,71.98,71.9,71.95,32878.0,49.196,49.2234,49.1687,49.2029,32878.0
2016-10-06 15:35:00,71.96,71.97,71.89,71.91,29062.0,49.2097,49.2165,49.1618,49.1755,29062.0
2016-10-06 15:40:00,71.91,71.94,71.9,71.92,22671.0,49.1755,49.196,49.1687,49.1823,22671.0
2016-10-06 15:45:00,71.92,71.92,71.84,71.86,56233.0,49.1823,49.1823,49.1276,49.1413,56233.0
2016-10-06 15:50:00,71.85,71.89,71.85,71.85,36315.0,49.1345,49.1618,49.1345,49.1345,36315.0
2016-10-06 15:55:00,71.85,71.94,71.83,71.92,79504.0,49.1345,49.196,49.1208,49.1823,79504.0
2016-10-07 09:30:00,72.4,73.1,72.28,72.42,61397.0,49.5106,49.9893,49.4285,49.5243,61397.0
2016-10-07 09:35:00,72.43,72.48,72.26,72.38,21700.0,49.5311,49.5653,49.4149,49.4969,21700.0
2016-10-07 09:40:00,72.33,72.44,72.13,72.21,27546.0,49.4627,49.5379,49.326,49.3807,27546.0
2016-10-07 09:45:00,72.25,72.33,72.16,72.19,13800.0,49.408,49.4627,49.3465,49.367,13800.0
2016-10-07 09:50:00,72.17,72.18,72.06,72.15,8082.0,49.3533,49.3601,49.2781,49.3396,8082.0
2016-10-07 09:55:00,72.11,72.2,72.06,72.12,18999.0,49.3123,49.3738,49.2781,49.3191,18999.0
2016-10-07 10:00:00,72.11,72.27,72.1,72.22,15331.0,49.3123,49.4217,49.3054,49.3875,15331.0
2016-10-07 10:05:00,72.21,72.21,72.03,72.04,14344.0,49.3807,49.3807,49.2576,49.2644,14344.0
2016-10-07 10:10:00,72.02,72.03,71.87,71.92,17273.0,49.2507,49.2576,49.1481,49.1823,17273.0
2016-10-07 10:15:00,71.93,71.94,71.8,71.88,14020.0,49.1892,49.196,49.1003,49.155,14020.0
2016-10-07 10:20:00,71.87,71.96,71.79,71.88,17957.0,49.1481,49.2097,49.0934,49.155,17957.0
2016-10-07 10:25:00,71.9,71.95,71.8,71.95,19169.0,49.1687,49.2029,49.1003,49.2029,19169.0
2016-10-07 10:30:00,71.93,71.93,71.82,71.85,18033.0,49.1892,49.1892,49.114,49.1345,18033.0
2016-10-07 10:35:00,71.83,71.84,71.74,71.82,16370.0,49.1208,49.1276,49.0592,49.114,16370.0
2016-10-07 10:40:00,71.83,71.86,71.68,71.7,12195.0,49.1208,49.1413,49.0182,49.0319,12195.0
2016-10-07 10:45:00,71.69,71.75,71.67,71.75,8703.0,49.0251,49.0661,49.0114,49.0661,8703.0
2016-10-07 10:50:00,71.75,71.79,71.69,71.7,29004.0,49.0661,49.0934,49.0251,49.0319,29004.0
2016-10-07 10:55:00,71.69,71.74,71.66,71.73,9554.0,49.0251,49.0592,49.0045,49.0524,9554.0
2016-10-07 11:00:00,71.72,71.75,71.67,71.7,17910.0,49.0456,49.0661,49.0114,49.0319,17910.0
2016-10-07 11:05:00,71.7,71.82,71.69,71.82,15091.0,49.0319,49.114,49.0251,49.114,15091.0
2016-10-07 11:10:00,71.82,71.87,71.71,71.82,21718.0,49.114,49.1481,49.0387,49.114,21718.0
2016-10-07 11:15:00,71.84,71.87,71.81,71.83,7327.0,49.1276,49.1481,49.1071,49.1208,7327.0
2016-10-07 11:20:00,71.84,71.93,71.83,71.87,13756.0,49.1276,49.1892,49.1208,49.1481,13756.0
2016-10-07 11:25:00,71.88,71.92,71.82,71.88,9786.0,49.155,49.1823,49.114,49.155,9786.0
2016-10-07 11:30:00,71.87,71.87,71.72,71.73,14385.0,49.1481,49.1481,49.0456,49.0524,14385.0
2016-10-07 11:35:00,71.73,71.78,71.68,71.69,16092.0,49.0524,49.0866,49.0182,49.0251,16092.0
2016-10-07 11:40:00,71.68,71.68,71.59,71.65,13151.0,49.0182,49.0182,48.9567,48.9977,13151.0
2016-10-07 11:45:00,71.64,71.64,71.41,71.47,23630.0,48.9909,48.9909,48.8336,48.8746,23630.0
2016-10-07 11:50:00,71.48,71.58,71.43,71.58,34223.0,48.8814,48.9498,48.8473,48.9498,34223.0
2016-10-07 11:55:00,71.56,71.65,71.5,71.61,11681.0,48.9362,48.9977,48.8951,48.9703,11681.0
2016-10-07 12:00:00,71.64,71.72,71.53,71.57,16264.0,48.9909,49.0456,48.9156,48.943,16264.0
2016-10-07 12:05:00,71.56,71.67,71.56,71.66,11092.0,48.9362,49.0114,48.9362,49.0045,11092.0
2016-10-07 12:10:00,71.66,71.73,71.63,71.71,8791.0,49.0045,49.0524,48.984,49.0387,8791.0
2016-10-07 12:15:00,71.7,71.71,71.62,71.67,10940.0,49.0319,49.0387,48.9772,49.0114,10940.0
2016-10-07 12:20:00,71.66,71.68,71.6,71.61,19687.0,49.0045,49.0182,48.9635,48.9703,19687.0
2016-10-07 12:25:00,71.61,71.62,71.53,71.62,13419.0,48.9703,48.9772,48.9156,48.9772,13419.0
2016-10-07 12:30:00,71.62,71.67,71.6,71.64,16604.0,48.9772,49.0114,48.9635,48.9909,16604.0
2016-10-07 12:35:00,71.64,71.68,71.57,71.59,13124.0,48.9909,49.0182,48.943,48.9567,13124.0
2016-10-07 12:40:00,71.59,71.6,71.52,71.54,7647.0,48.9567,48.9635,48.9088,48.9225,7647.0
2016-10-07 12:45:00,71.53,71.68,71.53,71.63,15233.0,48.9156,49.0182,48.9156,48.984,15233.0
2016-10-07 12:50:00,71.62,71.62,71.56,71.56,9504.0,48.9772,48.9772,48.9362,48.9362,9504.0
2016-10-07 12:55:00,71.57,71.66,71.54,71.66,13001.0,48.943,49.0045,48.9225,49.0045,13001.0
2016-10-07 13:00:00,71.67,71.67,71.56,71.61,14916.0,49.0114,49.0114,48.9362,48.9703,14916.0
2016-10-07 13:05:00,71.6,71.67,71.57,71.67,23929.0,48.9635,49.0114,48.943,49.0114,23929.0
2016-10-07 13:10:00,71.68,71.69,71.61,71.64,11786.0,49.0182,49.0251,48.9703,48.9909,11786.0
2016-10-07 13:15:00,71.64,71.67,71.62,71.65,20156.0,48.9909,49.0114,48.9772,48.9977,20156.0
2016-10-07 13:20:00,71.66,71.67,71.63,71.65,10794.0,49.0045,49.0114,48.984,48.9977,10794.0
2016-10-07 13:25:00,71.67,71.76,71.67,71.76,7479.0,49.0114,49.0729,49.0114,49.0729,7479.0
2016-10-07 13:30:00,71.74,71.75,71.69,71.73,8472.0,49.0592,49.0661,49.0251,49.0524,8472.0
2016-10-07 13:35:00,71.74,71.76,71.72,71.73,8233.0,49.0592,49.0729,49.0456,49.0524,8233.0
2016-10-07 13:40:00,71.73,71.75,71.68,71.74,17423.0,49.0524,49.0661,49.0182,49.0592,17423.0
2016-10-07 13:45:00,71.74,71.78,71.73,71.75,7436.0,49.0592,49.0866,49.0524,49.0661,7436.0
2016-10-07 13:50:00,71.76,71.81,71.74,71.81,7925.0,49.0729,49.1071,49.0592,49.1071,7925.0
2016-10-07 13:55:00,71.82,71.89,71.81,71.88,11749.0,49.114,49.1618,49.1071,49.155,11749.0
2016-10-07 14:00:00,71.89,71.91,71.85,71.86,12628.0,49.1618,49.1755,49.1345,49.1413,12628.0
2016-10-07 14:05:00,71.85,71.9,71.77,71.77,13164.0,49.1345,49.1687,49.0798,49.0798,13164.0
2016-10-07 14:10:00,71.77,71.86,71.76,71.82,9308.0,49.0798,49.1413,49.0729,49.114,9308.0
2016-10-07 14:15:00,71.82,71.84,71.75,71.78,10734.0,49.114,49.1276,49.0661,49.0866,10734.0
2016-10-07 14:20:00,71.77,71.83,71.76,71.83,9153.0,49.0798,49.1208,49.0729,49.1208,9153.0
2016-10-07 14:25:00,71.83,71.83,71.78,71.81,17669.0,49.1208,49.1208,49.0866,49.1071,17669.0
2016-10-07 14:30:00,71.81,71.85,71.8,71.84,8033.0,49.1071,49.1345,49.1003,49.1276,8033.0
2016-10-07 14:35:00,71.84,71.85,71.72,71.72,14226.0,49.1276,49.1345,49.0456,49.0456,14226.0
2016-10-07 14:40:00,71.74,71.74,71.69,71.71,10390.0,49.0592,49.0592,49.0251,49.0387,10390.0
2016-10-07 14:45:00,71.71,71.78,71.65,71.67,12434.0,49.0387,49.0866,48.9977,49.0114,12434.0
2016-10-07 14:50:00,71.67,71.69,71.64,71.68,11837.0,49.0114,49.0251,48.9909,49.0182,11837.0
2016-10-07 14:55:00,71.67,71.71,71.66,71.66,8854.0,49.0114,49.0387,49.0045,49.0045,8854.0
2016-10-07 15:00:00,71.68,71.7,71.61,71.61,18223.0,49.0182,49.0319,48.9703,48.9703,18223.0
2016-10-07 15:05:00,71.61,71.64,71.58,71.61,19288.0,48.9703,48.9909,48.9498,48.9703,19288.0
2016-10-07 15:10:00,71.62,71.65,71.59,71.63,19549.0,48.9772,48.9977,48.9567,48.984,19549.0
2016-10-07 15:15:00,71.63,71.65,71.61,71.63,11655.0,48.984,48.9977,48.9703,48.984,11655.0
2016-10-07 15:20:00,71.64,71.66,71.58,71.59,13473.0,48.9909,49.0045,48.9498,48.9567,13473.0
2016-10-07 15:25:00,71.6,71.64,71.59,71.62,16577.0,48.9635,48.9909,48.9567,48.9772,16577.0
2016-10-07 15:30:00,71.63,71.64,71.6,71.6,9852.0,48.984,48.9909,48.9635,48.9635,9852.0
2016-10-07 15:35:00,71.6,71.63,71.54,71.54,19131.0,48.9635,48.984,48.9225,48.9225,19131.0
2016-10-07 15:40:00,71.54,71.59,71.54,71.57,17286.0,48.9225,48.9567,48.9225,48.943,17286.0
2016-10-07 15:45:00,71.56,71.57,71.54,71.54,26970.0,48.9362,48.943,48.9225,48.9225,26970.0
2016-10-07 15:50:00,71.54,71.56,71.53,71.54,33477.0,48.9225,48.9362,48.9156,48.9225,33477.0
2016-10-07 15:55:00,71.53,71.63,71.46,71.49,99496.0,48.9156,48.984,48.8678,48.8883,99496.0
2016-10-10 09:30:00,71.6,71.6,71.39,71.46,58483.0,48.9635,48.9635,48.8199,48.8678,58483.0
2016-10-10 09:35:00,71.46,71.73,71.42,71.67,19370.0,48.8678,49.0524,48.8404,49.0114,19370.0
2016-10-10 09:40:00,71.72,71.9,71.72,71.86,15924.0,49.0456,49.1687,49.0456,49.1413,15924.0
2016-10-10 09:45:00,71.85,71.91,71.81,71.84,25435.0,49.1345,49.1755,49.1071,49.1276,25435.0
2016-10-10 09:50:00,71.82,71.9,71.82,71.86,18920.0,49.114,49.1687,49.114,49.1413,18920.0
2016-10-10 09:55:00,71.87,71.88,71.68,71.68,16335.0,49.1481,49.155,49.0182,49.0182,16335.0
2016-10-10 10:00:00,71.69,71.78,71.68,71.7,10901.0,49.0251,49.0866,49.0182,49.0319,10901.0
2016-10-10 10:05:00,71.71,71.77,71.67,71.77,8898.0,49.0387,49.0798,49.0114,49.0798,8898.0
2016-10-10 10:10:00,71.78,71.84,71.71,71.73,13694.0,49.0866,49.1276,49.0387,49.0524,13694.0
2016-10-10 10:15:00,71.77,71.78,71.67,71.69,16053.0,49.0798,49.0866,49.0114,49.0251,16053.0
2016-10-10 10:20:00,71.68,71.71,71.63,71.68,38107.0,49.0182,49.0387,48.984,49.0182,38107.0
2016-10-10 10:25:00,71.66,71.83,71.64,71.83,13526.0,49.0045,49.1208,48.9909,49.1208,13526.0
2016-10-10 10:30:00,71.82,71.84,71.73,71.75,13473.0,49.114,49.1276,49.0524,49.0661,13473.0
2016-10-10 10:35:00,71.75,71.78,71.7,71.73,12536.0,49.0661,49.0866,49.0319,49.0524,12536.0
2016-10-10 10:40:00,71.73,71.75,71.64,71.64,12623.0,49.0524,49.0661,48.9909,48.9909,12623.0
2016-10-10 10:45:00,71.63,71.63,71.5,71.51,14701.0,48.984,48.984,48.8951,48.902,14701.0
2016-10-10 10:50:00,71.5,71.5,71.44,71.5,14917.0,48.8951,48.8951,48.8541,48.8951,14917.0
2016-10-10 10:55:00,71.51,71.57,71.51,71.56,8392.0,48.902,48.943,48.902,48.9362,8392.0
2016-10-10 11:00:00,71.55,71.71,71.55,71.7,16364.0,48.9293,49.0387,48.9293,49.0319,16364.0
2016-10-10 11:05:00,71.69,71.77,71.68,71.74,19298.0,49.0251,49.0798,49.0182,49.0592,19298.0
2016-10-10 11:10:00,71.75,71.79,71.7,71.72,14550.0,49.0661,49.0934,49.0319,49.0456,14550.0
2016-10-10 11:15:00,71.72,71.77,71.71,71.75,22859.0,49.0456,49.0798,49.0387,49.0661,22859.0
2016-10-10 11:20:00,71.75,71.77,71.7,71.72,17929.0,49.0661,49.0798,49.0319,49.0456,17929.0
2016-10-10 11:25:00,71.71,71.83,71.69,71.8,13222.0,49.0387,49.1208,49.0251,49.1003,13222.0
2016-10-10 11:30:00,71.79,71.84,71.78,71.83,6877.0,49.0934,49.1276,49.0866,49.1208,6877.0
2016-10-10 11:35:00,71.82,71.86,71.81,71.86,7931.0,49.114,49.1413,49.1071,49.1413,7931.0
2016-10-10 11:40:00,71.86,71.86,71.79,71.83,9056.0,49.1413,49.1413,49.0934,49.1208,9056.0
2016-10-10 11:45:00,71.84,71.89,71.83,71.88,10320.0,49.1276,49.1618,49.1208,49.155,10320.0
2016-10-10 11:50:00,71.87,71.88,71.83,71.86,12393.0,49.1481,49.155,49.1208,49.1413,12393.0
2016-10-10 11:55:00,71.86,71.89,71.84,71.86,5799.0,49.1413,49.1618,49.1276,49.1413,5799.0
2016-10-10 12:00:00,71.86,71.87,71.79,71.85,10989.0,49.1413,49.1481,49.0934,49.1345,10989.0
2016-10-10 12:05:00,71.86,71.86,71.81,71.81,6200.0,49.1413,49.1413,49.1071,49.1071,6200.0
2016-10-10 12:10:00,71.8,71.81,71.79,71.79,2838.0,49.1003,49.1071,49.0934,49.0934,2838.0
2016-10-10 12:15:00,71.79,71.8,71.75,71.79,4904.0,49.0934,49.1003,49.0661,49.0934,4904.0
2016-10-10 12:20:00,71.79,71.8,71.63,71.68,12618.0,49.0934,49.1003,48.984,49.0182,12618.0
2016-10-10 12:25:00,71.67,71.76,71.64,71.75,19051.0,49.0114,49.0729,48.9909,49.0661,19051.0
2016-10-10 12:30:00,71.74,71.75,71.72,71.75,6886.0,49.0592,49.0661,49.0456,49.0661,6886.0
2016-10-10 12:35:00,71.75,71.77,71.71,71.72,5796.0,49.0661,49.0798,49.0387,49.0456,5796.0
2016-10-10 12:40:00,71.72,71.74,71.7,71.73,13971.0,49.0456,49.0592,49.0319,49.0524,13971.0
2016-10-10 12:45:00,71.73,71.75,71.71,71.73,16927.0,49.0524,49.0661,49.0387,49.0524,16927.0
2016-10-10 12:50:00,71.73,71.74,71.71,71.72,9464.0,49.0524,49.0592,49.0387,49.0456,9464.0
2016-10-10 12:55:00,71.71,71.74,71.7,71.73,5636.0,49.0387,49.0592,49.0319,49.0524,5636.0
2016-10-10 13:00:00,71.73,71.81,71.71,71.8,21539.0,49.0524,49.1071,49.0387,49.1003,21539.0
2016-10-10 13:05:00,71.8,71.91,71.8,71.9,12988.0,49.1003,49.1755,49.1003,49.1687,12988.0
2016-10-10 13:10:00,71.91,71.95,71.91,71.94,10800.0,49.1755,49.2029,49.1755,49.196,10800.0
2016-10-10 13:15:00,71.95,71.97,71.93,71.96,6733.0,49.2029,49.2165,49.1892,49.2097,6733.0
2016-10-10 13:20:00,71.96,71.98,71.95,71.97,5878.0,49.2097,49.2234,49.2029,49.2165,5878.0
2016-10-10 13:25:00,71.97,72.03,71.97,72.01,6622.0,49.2165,49.2576,49.2165,49.2439,6622.0
2016-10-10 13:30:00,72.01,72.02,71.99,72.0,6058.0,49.2439,49.2507,49.2302,49.237,6058.0
2016-10-10 13:35:00,71.99,71.99,71.94,71.95,4777.0,49.2302,49.2302,49.196,49.2029,4777.0
2016-10-10 13:40:00,71.95,72.05,71.95,72.03,20983.0,49.2029,49.2712,49.2029,49.2576,20983.0
2016-10-10 13:45:00,72.03,72.04,71.98,72.04,12408.0,49.2576,49.2644,49.2234,49.2644,12408.0
2016-10-10 13:50:00,72.03,72.06,72.01,72.05,8509.0,49.2576,49.2781,49.2439,49.2712,8509.0
2016-10-10 13:55:00,72.04,72.11,72.04,72.08,8291.0,49.2644,49.3123,49.2644,49.2918,8291.0
2016-10-10 14:00:00,72.08,72.09,72.04,72.07,12130.0,49.2918,49.2986,49.2644,49.2849,12130.0
2016-10-10 14:05:00,72.07,72.1,72.06,72.07,7571.0,49.2849,49.3054,49.2781,49.2849,7571.0
2016-10-10 14:10:00,72.06,72.1,72.04,72.04,12055.0,49.2781,49.3054,49.2644,49.2644,12055.0
2016-10-10 14:15:00,72.04,72.05,71.98,72.01,15576.0,49.2644,49.2712,49.2234,49.2439,15576.0
2016-10-10 14:20:00,72.01,72.03,71.98,71.98,9588.0,49.2439,49.2576,49.2234,49.2234,9588.0
2016-10-10 14:25:00,71.98,72.03,71.96,72.03,5970.0,49.2234,49.2576,49.2097,49.2576,5970.0
2016-10-10 14:30:00,72.04,72.07,72.02,72.06,8263.0,49.2644,49.2849,49.2507,49.2781,8263.0
2016-10-10 14:35:00,72.06,72.1,72.05,72.09,10296.0,49.2781,49.3054,49.2712,49.2986,10296.0
2016-10-10 14:40:00,72.09,72.16,72.09,72.15,12811.0,49.2986,49.3465,49.2986,49.3396,12811.0
2016-10-10 14:45:00,72.16,72.18,72.14,72.17,15034.0,49.3465,49.3601,49.3328,49.3533,15034.0
2016-10-10 14:50:00,72.17,72.31,72.17,72.3,83174.0,49.3533,49.449,49.3533,49.4422,83174.0
2016-10-10 14:55:00,72.3,72.31,72.2,72.24,41595.0,49.4422,49.449,49.3738,49.4012,41595.0
2016-10-10 15:00:00,72.24,72.25,72.2,72.22,11432.0,49.4012,49.408,49.3738,49.3875,11432.0
2016-10-10 15:05:00,72.22,72.23,72.19,72.21,15966.0,49.3875,49.3943,49.367,49.3807,15966.0
2016-10-10 15:10:00,72.22,72.26,72.21,72.21,22604.0,49.3875,49.4149,49.3807,49.3807,22604.0
2016-10-10 15:15:00,72.21,72.25,72.2,72.24,27109.0,49.3807,49.408,49.3738,49.4012,27109.0
2016-10-10 15:20:00,72.24,72.29,72.24,72.26,16868.0,49.4012,49.4354,49.4012,49.4149,16868.0
2016-10-10 15:25:00,72.27,72.28,72.19,72.19,28084.0,49.4217,49.4285,49.367,49.367,28084.0
2016-10-10 15:30:00,72.19,72.19,72.11,72.16,34535.0,49.367,49.367,49.3123,49.3465,34535.0
2016-10-10 15:35:00,72.16,72.18,72.14,72.17,64251.0,49.3465,49.3601,49.3328,49.3533,64251.0
2016-10-10 15:40:00,72.18,72.23,72.18,72.22,35045.0,49.3601,49.3943,49.3601,49.3875,35045.0
2016-10-10 15:45:00,72.22,72.28,72.19,72.2,43965.0,49.3875,49.4285,49.367,49.3738,43965.0
2016-10-10 15:50:00,72.19,72.23,72.17,72.21,58252.0,49.367,49.3943,49.3533,49.3807,58252.0
2016-10-10 15:55:00,72.22,72.26,72.2,72.22,130273.0,49.3875,49.4149,49.3738,49.3875,130273.0
2016-10-11 09:30:00,72.2,72.23,71.76,72.0,27693.0,49.3738,49.3943,49.0729,49.237,27693.0
2016-10-11 09:35:00,71.93,71.93,71.75,71.82,11765.0,49.1892,49.1892,49.0661,49.114,11765.0
2016-10-11 09:40:00,71.81,71.95,71.71,71.73,42580.0,49.1071,49.2029,49.0387,49.0524,42580.0
2016-10-11 09:45:00,71.72,71.77,71.66,71.69,33736.0,49.0456,49.0798,49.0045,49.0251,33736.0
2016-10-11 09:50:00,71.69,71.69,71.59,71.61,10980.0,49.0251,49.0251,48.9567,48.9703,10980.0
2016-10-11 09:55:00,71.59,71.68,71.57,71.65,27447.0,48.9567,49.0182,48.943,48.9977,27447.0
2016-10-11 10:00:00,71.65,71.66,71.55,71.55,19253.0,48.9977,49.0045,48.9293,48.9293,19253.0
2016-10-11 10:05:00,71.55,71.76,71.55,71.68,37193.0,48.9293,49.0729,48.9293,49.0182,37193.0
2016-10-11 10:10:00,71.68,71.72,71.6,71.65,20828.0,49.0182,49.0456,48.9635,48.9977,20828.0
2016-10-11 10:15:00,71.64,71.72,71.59,71.59,25754.0,48.9909,49.0456,48.9567,48.9567,25754.0
2016-10-11 10:20:00,71.59,71.61,71.52,71.56,11578.0,48.9567,48.9703,48.9088,48.9362,11578.0
2016-10-11 10:25:00,71.54,71.68,71.53,71.56,12881.0,48.9225,49.0182,48.9156,48.9362,12881.0
2016-10-11 10:30:00,71.57,71.57,71.5,71.53,25675.0,48.943,48.943,48.8951,48.9156,25675.0
2016-10-11 10:35:00,71.53,71.58,71.51,71.58,19601.0,48.9156,48.9498,48.902,48.9498,19601.0
2016-10-11 10:40:00,71.59,71.63,71.58,71.58,9966.0,48.9567,48.984,48.9498,48.9498,9966.0
2016-10-11 10:45:00,71.57,71.67,71.57,71.62,9831.0,48.943,49.0114,48.943,48.9772,9831.0
2016-10-11 10:50:00,71.62,71.67,71.61,71.62,11471.0,48.9772,49.0114,48.9703,48.9772,11471.0
2016-10-11 10:55:00,71.61,71.67,71.61,71.66,11810.0,48.9703,49.0114,48.9703,49.0045,11810.0
2016-10-11 11:00:00,71.66,71.68,71.51,71.52,25992.0,49.0045,49.0182,48.902,48.9088,25992.0
2016-10-11 11:05:00,71.52,71.54,71.48,71.51,8716.0,48.9088,48.9225,48.8814,48.902,8716.0
2016-10-11 11:10:00,71.5,71.53,71.47,71.47,12132.0,48.8951,48.9156,48.8746,48.8746,12132.0
2016-10-11 11:15:00,71.47,71.53,71.44,71.52,16050.0,48.8746,48.9156,48.8541,48.9088,16050.0
2016-10-11 11:20:00,71.52,71.65,71.52,71.65,11845.0,48.9088,48.9977,48.9088,48.9977,11845.0
2016-10-11 11:25:00,71.65,71.67,71.62,71.63,21390.0,48.9977,49.0114,48.9772,48.984,21390.0
2016-10-11 11:30:00,71.63,71.8,71.63,71.8,13538.0,48.984,49.1003,48.984,49.1003,13538.0
2016-10-11 11:35:00,71.81,71.82,71.73,71.77,5568.0,49.1071,49.114,49.0524,49.0798,5568.0
2016-10-11 11:40:00,71.79,71.9,71.79,71.9,5694.0,49.0934,49.1687,49.0934,49.1687,5694.0
2016-10-11 11:45:00,71.89,71.97,71.89,71.95,8882.0,49.1618,49.2165,49.1618,49.2029,8882.0
2016-10-11 11:50:00,71.93,72.0,71.92,71.99,10597.0,49.1892,49.237,49.1823,49.2302,10597.0
2016-10-11 11:55:00,72.01,72.01,71.91,72.0,10049.0,49.2439,49.2439,49.1755,49.237,10049.0
2016-10-11 12:00:00,72.0,72.12,71.99,72.12,23549.0,49.237,49.3191,49.2302,49.3191,23549.0
2016-10-11 12:05:00,72.12,72.17,72.06,72.09,19851.0,49.3191,49.3533,49.2781,49.2986,19851.0
2016-10-11 12:10:00,72.08,72.12,72.06,72.12,9080.0,49.2918,49.3191,49.2781,49.3191,9080.0
2016-10-11 12:15:00,72.13,72.25,72.13,72.25,22913.0,49.326,49.408,49.326,49.408,22913.0
2016-10-11 12:20:00,72.24,72.28,72.19,72.21,17705.0,49.4012,49.4285,49.367,49.3807,17705.0
2016-10-11 12:25:00,72.21,72.21,72.1,72.1,10691.0,49.3807,49.3807,49.3054,49.3054,10691.0
2016-10-11 12:30:00,72.1,72.1,72.04,72.04,4438.0,49.3054,49.3054,49.2644,49.2644,4438.0
2016-10-11 12:35:00,72.05,72.1,72.02,72.09,8059.0,49.2712,49.3054,49.2507,49.2986,8059.0
2016-10-11 12:40:00,72.09,72.15,72.08,72.14,13038.0,49.2986,49.3396,49.2918,49.3328,13038.0
2016-10-11 12:45:00,72.15,72.15,72.04,72.04,5852.0,49.3396,49.3396,49.2644,49.2644,5852.0
2016-10-11 12:50:00,72.05,72.05,71.97,71.97,4119.0,49.2712,49.2712,49.2165,49.2165,4119.0
2016-10-11 12:55:00,71.97,72.01,71.97,72.0,3571.0,49.2165,49.2439,49.2165,49.237,3571.0
2016-10-11 13:00:00,71.98,71.98,71.89,71.91,11268.0,49.2234,49.2234,49.1618,49.1755,11268.0
2016-10-11 13:05:00,71.92,71.92,71.85,71.88,6713.0,49.1823,49.1823,49.1345,49.155,6713.0
2016-10-11 13:10:00,71.89,71.89,71.81,71.82,8087.0,49.1618,49.1618,49.1071,49.114,8087.0
2016-10-11 13:15:00,71.82,71.83,71.77,71.79,11507.0,49.114,49.1208,49.0798,49.0934,11507.0
2016-10-11 13:20:00,71.79,71.84,71.77,71.79,12506.0,49.0934,49.1276,49.0798,49.0934,12506.0
2016-10-11 13:25:00,71.79,71.79,71.69,71.7,17546.0,49.0934,49.0934,49.0251,49.0319,17546.0
2016-10-11 13:30:00,71.71,71.74,71.68,71.72,9524.0,49.0387,49.0592,49.0182,49.0456,9524.0
2016-10-11 13:35:00,71.72,71.73,71.67,71.69,4720.0,49.0456,49.0524,49.0114,49.0251,4720.0
2016-10-11 13:40:00,71.69,71.71,71.67,71.69,5091.0,49.0251,49.0387,49.0114,49.0251,5091.0
2016-10-11 13:45:00,71.69,71.69,71.59,71.61,17704.0,49.0251,49.0251,48.9567,48.9703,17704.0
2016-10-11 13:50:00,71.62,71.64,71.55,71.58,26942.0,48.9772,48.9909,48.9293,48.9498,26942.0
2016-10-11 13:55:00,71.58,71.6,71.54,71.55,17853.0,48.9498,48.9635,48.9225,48.9293,17853.0
2016-10-11 14:00:00,71.55,71.61,71.55,71.61,9160.0,48.9293,48.9703,48.9293,48.9703,9160.0
2016-10-11 14:05:00,71.61,71.71,71.59,71.69,21767.0,48.9703,49.0387,48.9567,49.0251,21767.0
2016-10-11 14:10:00,71.7,71.72,71.66,71.72,11363.0,49.0319,49.0456,49.0045,49.0456,11363.0
2016-10-11 14:15:00,71.73,71.73,71.59,71.63,9196.0,49.0524,49.0524,48.9567,48.984,9196.0
2016-10-11 14:20:00,71.63,71.64,71.58,71.58,10759.0,48.984,48.9909,48.9498,48.9498,10759.0
2016-10-11 14:25:00,71.6,71.62,71.57,71.62,9865.0,48.9635,48.9772,48.943,48.9772,9865.0
2016-10-11 14:30:00,71.62,71.68,71.62,71.68,12903.0,48.9772,49.0182,48.9772,49.0182,12903.0
2016-10-11 14:35:00,71.68,71.7,71.63,71.63,18722.0,49.0182,49.0319,48.984,48.984,18722.0
2016-10-11 14:40:00,71.64,71.69,71.63,71.66,9308.0,48.9909,49.0251,48.984,49.0045,9308.0
2016-10-11 14:45:00,71.67,71.76,71.65,71.73,16517.0,49.0114,49.0729,48.9977,49.0524,16517.0
2016-10-11 14:50:00,71.73,71.74,71.66,71.66,18686.0,49.0524,49.0592,49.0045,49.0045,18686.0
2016-10-11 14:55:00,71.66,71.67,71.6,71.61,22111.0,49.0045,49.0114,48.9635,48.9703,22111.0
2016-10-11 15:00:00,71.6,71.63,71.6,71.61,13199.0,48.9635,48.984,48.9635,48.9703,13199.0
2016-10-11 15:05:00,71.61,71.61,71.56,71.58,10318.0,48.9703,48.9703,48.9362,48.9498,10318.0
2016-10-11 15:10:00,71.58,71.6,71.56,71.57,14681.0,48.9498,48.9635,48.9362,48.943,14681.0
2016-10-11 15:15:00,71.57,71.62,71.55,71.6,14723.0,48.943,48.9772,48.9293,48.9635,14723.0
2016-10-11 15:20:00,71.61,71.67,71.61,71.64,24558.0,48.9703,49.0114,48.9703,48.9909,24558.0
2016-10-11 15:25:00,71.65,71.67,71.56,71.56,25354.0,48.9977,49.0114,48.9362,48.9362,25354.0
2016-10-11 15:30:00,71.57,71.63,71.56,71.62,18538.0,48.943,48.984,48.9362,48.9772,18538.0
2016-10-11 15:35:00,71.62,71.63,71.53,71.58,30988.0,48.9772,48.984,48.9156,48.9498,30988.0
2016-10-11 15:40:00,71.6,71.67,71.6,71.64,41110.0,48.9635,49.0114,48.9635,48.9909,41110.0
2016-10-11 15:45:00,71.64,71.69,71.63,71.67,68676.0,48.9909,49.0251,48.984,49.0114,68676.0
2016-10-11 15:50:00,71.67,71.68,71.64,71.65,57118.0,49.0114,49.0182,48.9909,48.9977,57118.0
2016-10-11 15:55:00,71.65,71.7,71.55,71.67,196006.0,48.9977,49.0319,48.9293,49.0114,196006.0
2016-10-12 09:30:00,71.72,72.0,71.72,71.93,21027.0,49.0456,49.237,49.0456,49.1892,21027.0
2016-10-12 09:35:00,71.92,71.98,71.84,71.89,12401.0,49.1823,49.2234,49.1276,49.1618,12401.0
2016-10-12 09:40:00,71.87,71.89,71.78,71.85,18228.0,49.1481,49.1618,49.0866,49.1345,18228.0
2016-10-12 09:45:00,71.84,71.89,71.77,71.79,15488.0,49.1276,49.1618,49.0798,49.0934,15488.0
2016-10-12 09:50:00,71.8,71.81,71.72,71.73,16737.0,49.1003,49.1071,49.0456,49.0524,16737.0
2016-10-12 09:55:00,71.75,71.88,71.75,71.83,22866.0,49.0661,49.155,49.0661,49.1208,22866.0
2016-10-12 10:00:00,71.82,71.98,71.81,71.94,13013.0,49.114,49.2234,49.1071,49.196,13013.0
2016-10-12 10:05:00,71.95,72.01,71.91,71.97,15246.0,49.2029,49.2439,49.1755,49.2165,15246.0
2016-10-12 10:10:00,71.94,72.03,71.94,72.0,11451.0,49.196,49.2576,49.196,49.237,11451.0
2016-10-12 10:15:00,72.0,72.07,71.94,71.94,13011.0,49.237,49.2849,49.196,49.196,13011.0
2016-10-12 10:20:00,71.93,71.94,71.77,71.77,9363.0,49.1892,49.196,49.0798,49.0798,9363.0
2016-10-12 10:25:00,71.76,71.83,71.71,71.72,11357.0,49.0729,49.1208,49.0387,49.0456,11357.0
2016-10-12 10:30:00,71.72,71.76,71.69,71.74,6916.0,49.0456,49.0729,49.0251,49.0592,6916.0
2016-10-12 10:35:00,71.74,71.89,71.74,71.89,6702.0,49.0592,49.1618,49.0592,49.1618,6702.0
2016-10-12 10:40:00,71.87,71.9,71.86,71.86,4393.0,49.1481,49.1687,49.1413,49.1413,4393.0
2016-10-12 10:45:00,71.85,71.93,71.84,71.91,7624.0,49.1345,49.1892,49.1276,49.1755,7624.0
2016-10-12 10:50:00,71.91,71.94,71.87,71.92,12787.0,49.1755,49.196,49.1481,49.1823,12787.0
2016-10-12 10:55:00,71.92,71.99,71.91,71.97,8861.0,49.1823,49.2302,49.1755,49.2165,8861.0
2016-10-12 11:00:00,71.98,71.98,71.92,71.94,8138.0,49.2234,49.2234,49.1823,49.196,8138.0
2016-10-12 11:05:00,71.94,71.94,71.83,71.86,7720.0,49.196,49.196,49.1208,49.1413,7720.0
2016-10-12 11:10:00,71.87,71.9,71.86,71.89,8474.0,49.1481,49.1687,49.1413,49.1618,8474.0
2016-10-12 11:15:00,71.88,71.88,71.83,71.86,6081.0,49.155,49.155,49.1208,49.1413,6081.0
2016-10-12 11:20:00,71.86,71.87,71.8,71.83,10895.0,49.1413,49.1481,49.1003,49.1208,10895.0
2016-10-12 11:25:00,71.83,71.94,71.82,71.88,8408.0,49.1208,49.196,49.114,49.155,8408.0
2016-10-12 11:30:00,71.88,71.96,71.85,71.91,9176.0,49.155,49.2097,49.1345,49.1755,9176.0
2016-10-12 11:35:00,71.91,71.92,71.87,71.91,12906.0,49.1755,49.1823,49.1481,49.1755,12906.0
2016-10-12 11:40:00,71.92,71.96,71.91,71.93,6721.0,49.1823,49.2097,49.1755,49.1892,6721.0
2016-10-12 11:45:00,71.92,71.95,71.91,71.93,10253.0,49.1823,49.2029,49.1755,49.1892,10253.0
2016-10-12 11:50:00,71.93,71.93,71.88,71.88,9413.0,49.1892,49.1892,49.155,49.155,9413.0
2016-10-12 11:55:00,71.88,71.88,71.81,71.82,6501.0,49.155,49.155,49.1071,49.114,6501.0
2016-10-12 12:00:00,71.83,71.9,71.83,71.89,8487.0,49.1208,49.1687,49.1208,49.1618,8487.0
2016-10-12 12:05:00,71.88,71.88,71.83,71.84,11771.0,49.155,49.155,49.1208,49.1276,11771.0
2016-10-12 12:10:00,71.84,71.91,71.84,71.91,8370.0,49.1276,49.1755,49.1276,49.1755,8370.0
2016-10-12 12:15:00,71.91,71.91,71.89,71.9,3967.0,49.1755,49.1755,49.1618,49.1687,3967.0
2016-10-12 12:20:00,71.88,71.9,71.86,71.9,5093.0,49.155,49.1687,49.1413,49.1687,5093.0
2016-10-12 12:25:00,71.9,71.9,71.87,71.9,11250.0,49.1687,49.1687,49.1481,49.1687,11250.0
2016-10-12 12:30:00,71.9,71.92,71.88,71.91,9551.0,49.1687,49.1823,49.155,49.1755,9551.0
2016-10-12 12:35:00,71.92,71.99,71.92,71.96,11402.0,49.1823,49.2302,49.1823,49.2097,11402.0
2016-10-12 12:40:00,71.96,71.97,71.9,71.9,7592.0,49.2097,49.2165,49.1687,49.1687,7592.0
2016-10-12 12:45:00,71.9,71.93,71.87,71.88,4859.0,49.1687,49.1892,49.1481,49.155,4859.0
2016-10-12 12:50:00,71.88,71.93,71.88,71.92,7740.0,49.155,49.1892,49.155,49.1823,7740.0
2016-10-12 12:55:00,71.92,71.92,71.8,71.81,6721.0,49.1823,49.1823,49.1003,49.1071,6721.0
2016-10-12 13:00:00,71.8,71.81,71.73,71.75,20280.0,49.1003,49.1071,49.0524,49.0661,20280.0
2016-10-12 13:05:00,71.76,71.84,71.76,71.84,14351.0,49.0729,49.1276,49.0729,49.1276,14351.0
2016-10-12 13:10:00,71.86,71.87,71.78,71.81,8677.0,49.1413,49.1481,49.0866,49.1071,8677.0
2016-10-12 13:15:00,71.81,71.89,71.81,71.87,11622.0,49.1071,49.1618,49.1071,49.1481,11622.0
2016-10-12 13:20:00,71.87,71.87,71.82,71.82,5003.0,49.1481,49.1481,49.114,49.114,5003.0
2016-10-12 13:25:00,71.82,71.86,71.81,71.86,17544.0,49.114,49.1413,49.1071,49.1413,17544.0
2016-10-12 13:30:00,71.87,71.88,71.75,71.79,12262.0,49.1481,49.155,49.0661,49.0934,12262.0
2016-10-12 13:35:00,71.79,71.82,71.71,71.82,8674.0,49.0934,49.114,49.0387,49.114,8674.0
2016-10-12 13:40:00,71.84,71.87,71.82,71.83,9703.0,49.1276,49.1481,49.114,49.1208,9703.0
2016-10-12 13:45:00,71.83,71.89,71.82,71.87,8709.0,49.1208,49.1618,49.114,49.1481,8709.0
2016-10-12 13:50:00,71.85,71.92,71.85,71.9,6315.0,49.1345,49.1823,49.1345,49.1687,6315.0
2016-10-12 13:55:00,71.9,71.97,71.86,71.97,8877.0,49.1687,49.2165,49.1413,49.2165,8877.0
2016-10-12 14:00:00,71.97,72.05,71.89,71.94,24522.0,49.2165,49.2712,49.1618,49.196,24522.0
2016-10-12 14:05:00,71.94,72.0,71.85,71.99,20219.0,49.196,49.237,49.1345,49.2302,20219.0
2016-10-12 14:10:00,72.0,72.17,72.0,72.15,30540.0,49.237,49.3533,49.237,49.3396,30540.0
2016-10-12 14:15:00,72.13,72.14,72.08,72.11,8738.0,49.326,49.3328,49.2918,49.3123,8738.0
2016-10-12 14:20:00,72.1,72.17,72.06,72.15,15737.0,49.3054,49.3533,49.2781,49.3396,15737.0
2016-10-12 14:25:00,72.15,72.15,72.03,72.08,7086.0,49.3396,49.3396,49.2576,49.2918,7086.0
2016-10-12 14:30:00,72.09,72.26,72.07,72.25,10873.0,49.2986,49.4149,49.2849,49.408,10873.0
2016-10-12 14:35:00,72.25,72.27,72.22,72.26,9232.0,49.408,49.4217,49.3875,49.4149,9232.0
2016-10-12 14:40:00,72.27,72.28,72.22,72.23,15829.0,49.4217,49.4285,49.3875,49.3943,15829.0
2016-10-12 14:45:00,72.23,72.34,72.22,72.34,19732.0,49.3943,49.4696,49.3875,49.4696,19732.0
2016-10-12 14:50:00,72.33,72.33,72.22,72.22,17593.0,49.4627,49.4627,49.3875,49.3875,17593.0
2016-10-12 14:55:00,72.23,72.26,72.17,72.17,13465.0,49.3943,49.4149,49.3533,49.3533,13465.0
2016-10-12 15:00:00,72.16,72.21,72.12,72.2,28517.0,49.3465,49.3807,49.3191,49.3738,28517.0
2016-10-12 15:05:00,72.19,72.24,72.18,72.18,12478.0,49.367,49.4012,49.3601,49.3601,12478.0
2016-10-12 15:10:00,72.18,72.24,72.18,72.2,19957.0,49.3601,49.4012,49.3601,49.3738,19957.0
2016-10-12 15:15:00,72.2,72.22,72.18,72.21,17531.0,49.3738,49.3875,49.3601,49.3807,17531.0
2016-10-12 15:20:00,72.21,72.25,72.2,72.24,20665.0,49.3807,49.408,49.3738,49.4012,20665.0
2016-10-12 15:25:00,72.22,72.22,72.18,72.21,15460.0,49.3875,49.3875,49.3601,49.3807,15460.0
2016-10-12 15:30:00,72.21,72.21,72.15,72.16,29337.0,49.3807,49.3807,49.3396,49.3465,29337.0
2016-10-12 15:35:00,72.16,72.21,72.16,72.21,28292.0,49.3465,49.3807,49.3465,49.3807,28292.0
2016-10-12 15:40:00,72.2,72.23,72.17,72.19,31654.0,49.3738,49.3943,49.3533,49.367,31654.0
2016-10-12 15:45:00,72.18,72.24,72.17,72.22,37913.0,49.3601,49.4012,49.3533,49.3875,37913.0
2016-10-12 15:50:00,72.21,72.22,72.16,72.18,47858.0,49.3807,49.3875,49.3465,49.3601,47858.0
2016-10-12 15:55:00,72.17,72.21,72.14,72.15,75080.0,49.3533,49.3807,49.3328,49.3396,75080.0
2016-10-13 09:30:00,72.16,72.55,72.09,72.3,35339.0,49.3465,49.6132,49.2986,49.4422,35339.0
2016-10-13 09:35:00,72.27,72.34,72.18,72.28,27722.0,49.4217,49.4696,49.3601,49.4285,27722.0
2016-10-13 09:40:00,72.28,72.34,72.17,72.2,22761.0,49.4285,49.4696,49.3533,49.3738,22761.0
2016-10-13 09:45:00,72.2,72.25,72.14,72.24,12092.0,49.3738,49.408,49.3328,49.4012,12092.0
2016-10-13 09:50:00,72.24,72.38,72.22,72.36,16434.0,49.4012,49.4969,49.3875,49.4832,16434.0
2016-10-13 09:55:00,72.37,72.49,72.32,72.49,23104.0,49.4901,49.5721,49.4559,49.5721,23104.0
2016-10-13 10:00:00,72.48,72.66,72.46,72.66,28474.0,49.5653,49.6884,49.5516,49.6884,28474.0
2016-10-13 10:05:00,72.66,72.73,72.61,72.68,31812.0,49.6884,49.7363,49.6542,49.7021,31812.0
2016-10-13 10:10:00,72.67,72.73,72.65,72.68,34310.0,49.6952,49.7363,49.6816,49.7021,34310.0
2016-10-13 10:15:00,72.69,72.75,72.68,72.73,22953.0,49.7089,49.7499,49.7021,49.7363,22953.0
2016-10-13 10:20:00,72.73,72.73,72.58,72.63,24189.0,49.7363,49.7363,49.6337,49.6679,24189.0
2016-10-13 10:25:00,72.62,72.74,72.6,72.73,12628.0,49.661,49.7431,49.6474,49.7363,12628.0
2016-10-13 10:30:00,72.72,72.85,72.71,72.83,18827.0,49.7294,49.8183,49.7226,49.8046,18827.0
2016-10-13 10:35:00,72.84,72.9,72.81,72.83,20603.0,49.8115,49.8525,49.791,49.8046,20603.0
2016-10-13 10:40:00,72.83,73.09,72.82,73.09,22189.0,49.8046,49.9824,49.7978,49.9824,22189.0
2016-10-13 10:45:00,73.08,73.14,73.05,73.1,21697.0,49.9756,50.0166,49.9551,49.9893,21697.0
2016-10-13 10:50:00,73.1,73.19,73.1,73.14,60062.0,49.9893,50.0508,49.9893,50.0166,60062.0
2016-10-13 10:55:00,73.14,73.24,73.1,73.23,16146.0,50.0166,50.085,49.9893,50.0782,16146.0
2016-10-13 11:00:00,73.22,73.23,73.09,73.1,14844.0,50.0713,50.0782,49.9824,49.9893,14844.0
2016-10-13 11:05:00,73.1,73.17,73.1,73.11,29031.0,49.9893,50.0372,49.9893,49.9961,29031.0
2016-10-13 11:10:00,73.11,73.14,73.04,73.14,53517.0,49.9961,50.0166,49.9483,50.0166,53517.0
2016-10-13 11:15:00,73.13,73.2,73.12,73.15,53361.0,50.0098,50.0577,50.003,50.0235,53361.0
2016-10-13 11:20:00,73.15,73.3,73.13,73.29,51692.0,50.0235,50.1261,50.0098,50.1192,51692.0
2016-10-13 11:25:00,73.29,73.4,73.29,73.38,25266.0,50.1192,50.1944,50.1192,50.1808,25266.0
2016-10-13 11:30:00,73.38,73.38,73.22,73.35,36629.0,50.1808,50.1808,50.0713,50.1602,36629.0
2016-10-13 11:35:00,73.35,73.36,73.22,73.26,13298.0,50.1602,50.1671,50.0713,50.0987,13298.0
2016-10-13 11:40:00,73.27,73.27,73.2,73.24,11738.0,50.1055,50.1055,50.0577,50.085,11738.0
2016-10-13 11:45:00,73.24,73.3,73.21,73.29,16683.0,50.085,50.1261,50.0645,50.1192,16683.0
2016-10-13 11:50:00,73.29,73.33,73.28,73.28,11041.0,50.1192,50.1466,50.1124,50.1124,11041.0
2016-10-13 11:55:00,73.28,73.3,73.22,73.23,18242.0,50.1124,50.1261,50.0713,50.0782,18242.0
2016-10-13 12:00:00,73.23,73.31,73.19,73.31,29551.0,50.0782,50.1329,50.0508,50.1329,29551.0
2016-10-13 12:05:00,73.32,73.43,73.32,73.43,11154.0,50.1397,50.215,50.1397,50.215,11154.0
2016-10-13 12:10:00,73.43,73.5,73.41,73.5,25455.0,50.215,50.2628,50.2013,50.2628,25455.0
2016-10-13 12:15:00,73.51,73.57,73.5,73.52,11856.0,50.2697,50.3107,50.2628,50.2765,11856.0
2016-10-13 12:20:00,73.53,73.65,73.52,73.65,16477.0,50.2833,50.3654,50.2765,50.3654,16477.0
2016-10-13 12:25:00,73.64,73.65,73.53,73.59,28534.0,50.3586,50.3654,50.2833,50.3244,28534.0
2016-10-13 12:30:00,73.59,73.66,73.58,73.61,16543.0,50.3244,50.3722,50.3175,50.338,16543.0
2016-10-13 12:35:00,73.62,73.79,73.6,73.78,29395.0,50.3449,50.4611,50.3312,50.4543,29395.0
2016-10-13 12:40:00,73.76,73.77,73.68,73.77,12896.0,50.4406,50.4475,50.3859,50.4475,12896.0
2016-10-13 12:45:00,73.75,73.79,73.68,73.71,20229.0,50.4338,50.4611,50.3859,50.4064,20229.0
2016-10-13 12:50:00,73.7,73.73,73.66,73.72,15054.0,50.3996,50.4201,50.3722,50.4133,15054.0
2016-10-13 12:55:00,73.73,73.79,73.72,73.79,23436.0,50.4201,50.4611,50.4133,50.4611,23436.0
2016-10-13 13:00:00,73.78,73.88,73.76,73.8,19974.0,50.4543,50.5227,50.4406,50.468,19974.0
2016-10-13 13:05:00,73.78,73.8,73.74,73.79,12215.0,50.4543,50.468,50.4269,50.4611,12215.0
2016-10-13 13:10:00,73.78,73.8,73.64,73.65,30295.0,50.4543,50.468,50.3586,50.3654,30295.0
2016-10-13 13:15:00,73.66,73.75,73.63,73.75,25903.0,50.3722,50.4338,50.3517,50.4338,25903.0
2016-10-13 13:20:00,73.73,73.73,73.66,73.69,14308.0,50.4201,50.4201,50.3722,50.3928,14308.0
2016-10-13 13:25:00,73.7,73.75,73.64,73.64,12917.0,50.3996,50.4338,50.3586,50.3586,12917.0
2016-10-13 13:30:00,73.64,73.65,73.56,73.6,24794.0,50.3586,50.3654,50.3039,50.3312,24794.0
2016-10-13 13:35:00,73.6,73.64,73.6,73.63,20224.0,50.3312,50.3586,50.3312,50.3517,20224.0
2016-10-13 13:40:00,73.63,73.65,73.58,73.65,9657.0,50.3517,50.3654,50.3175,50.3654,9657.0
2016-10-13 13:45:00,73.66,73.68,73.6,73.66,26236.0,50.3722,50.3859,50.3312,50.3722,26236.0
2016-10-13 13:50:00,73.65,73.73,73.63,73.71,15000.0,50.3654,50.4201,50.3517,50.4064,15000.0
2016-10-13 13:55:00,73.72,73.76,73.64,73.67,23544.0,50.4133,50.4406,50.3586,50.3791,23544.0
2016-10-13 14:00:00,73.67,73.7,73.57,73.57,29000.0,50.3791,50.3996,50.3107,50.3107,29000.0
2016-10-13 14:05:00,73.57,73.59,73.51,73.53,16908.0,50.3107,50.3244,50.2697,50.2833,16908.0
2016-10-13 14:10:00,73.52,73.53,73.45,73.51,38134.0,50.2765,50.2833,50.2286,50.2697,38134.0
2016-10-13 14:15:00,73.5,73.52,73.44,73.44,15317.0,50.2628,50.2765,50.2218,50.2218,15317.0
2016-10-13 14:20:00,73.45,73.45,73.39,73.42,11936.0,50.2286,50.2286,50.1876,50.2081,11936.0
2016-10-13 14:25:00,73.41,73.47,73.41,73.43,11859.0,50.2013,50.2423,50.2013,50.215,11859.0
2016-10-13 14:30:00,73.44,73.52,73.44,73.49,14758.0,50.2218,50.2765,50.2218,50.256,14758.0
2016-10-13 14:35:00,73.49,73.51,73.4,73.4,15406.0,50.256,50.2697,50.1944,50.1944,15406.0
2016-10-13 14:40:00,73.4,73.52,73.4,73.5,25961.0,50.1944,50.2765,50.1944,50.2628,25961.0
2016-10-13 14:45:00,73.51,73.52,73.48,73.52,16509.0,50.2697,50.2765,50.2491,50.2765,16509.0
2016-10-13 14:50:00,73.52,73.53,73.46,73.5,22577.0,50.2765,50.2833,50.2355,50.2628,22577.0
2016-10-13 14:55:00,73.49,73.58,73.49,73.52,29752.0,50.256,50.3175,50.256,50.2765,29752.0
2016-10-13 15:00:00,73.52,73.55,73.51,73.55,15467.0,50.2765,50.297,50.2697,50.297,15467.0
2016-10-13 15:05:00,73.54,73.57,73.48,73.5,17352.0,50.2902,50.3107,50.2491,50.2628,17352.0
2016-10-13 15:10:00,73.5,73.63,73.5,73.59,27210.0,50.2628,50.3517,50.2628,50.3244,27210.0
2016-10-13 15:15:00,73.59,73.6,73.54,73.55,14196.0,50.3244,50.3312,50.2902,50.297,14196.0
2016-10-13 15:20:00,73.56,73.61,73.56,73.6,20450.0,50.3039,50.338,50.3039,50.3312,20450.0
2016-10-13 15:25:00,73.6,73.6,73.47,73.48,20151.0,50.3312,50.3312,50.2423,50.2491,20151.0
2016-10-13 15:30:00,73.48,73.51,73.37,73.4,68068.0,50.2491,50.2697,50.1739,50.1944,68068.0
2016-10-13 15:35:00,73.39,73.4,73.35,73.36,33695.0,50.1876,50.1944,50.1602,50.1671,33695.0
2016-10-13 15:40:00,73.36,73.37,73.27,73.29,37390.0,50.1671,50.1739,50.1055,50.1192,37390.0
2016-10-13 15:45:00,73.29,73.34,73.27,73.28,41443.0,50.1192,50.1534,50.1055,50.1124,41443.0
2016-10-13 15:50:00,73.28,73.29,73.18,73.26,65508.0,50.1124,50.1192,50.044,50.0987,65508.0
2016-10-13 15:55:00,73.26,73.33,73.24,73.33,186570.0,50.0987,50.1466,50.085,50.1466,186570.0
2016-10-14 09:30:00,73.16,73.16,72.78,72.88,49608.0,50.0303,50.0303,49.7705,49.8388,49608.0
2016-10-14 09:35:00,72.88,73.0,72.86,72.96,16807.0,49.8388,49.9209,49.8252,49.8935,16807.0
2016-10-14 09:40:00,72.94,73.09,72.92,73.05,13833.0,49.8799,49.9824,49.8662,49.9551,13833.0
2016-10-14 09:45:00,73.05,73.06,72.96,73.06,13344.0,49.9551,49.9619,49.8935,49.9619,13344.0
2016-10-14 09:50:00,73.06,73.12,73.05,73.07,6767.0,49.9619,50.003,49.9551,49.9688,6767.0
2016-10-14 09:55:00,73.06,73.19,73.03,73.19,22364.0,49.9619,50.0508,49.9414,50.0508,22364.0
2016-10-14 10:00:00,73.21,73.42,73.19,73.4,24578.0,50.0645,50.2081,50.0508,50.1944,24578.0
2016-10-14 10:05:00,73.39,73.47,73.3,73.32,11840.0,50.1876,50.2423,50.1261,50.1397,11840.0
2016-10-14 10:10:00,73.33,73.35,73.26,73.33,24431.0,50.1466,50.1602,50.0987,50.1466,24431.0
2016-10-14 10:15:00,73.32,73.44,73.31,73.33,13683.0,50.1397,50.2218,50.1329,50.1466,13683.0
2016-10-14 10:20:00,73.32,73.37,73.26,73.32,12170.0,50.1397,50.1739,50.0987,50.1397,12170.0
2016-10-14 10:25:00,73.33,73.38,73.3,73.33,7612.0,50.1466,50.1808,50.1261,50.1466,7612.0
2016-10-14 10:30:00,73.33,73.38,73.29,73.38,9118.0,50.1466,50.1808,50.1192,50.1808,9118.0
2016-10-14 10:35:00,73.39,73.42,73.35,73.38,10094.0,50.1876,50.2081,50.1602,50.1808,10094.0
2016-10-14 10:40:00,73.37,73.42,73.34,73.4,11313.0,50.1739,50.2081,50.1534,50.1944,11313.0
2016-10-14 10:45:00,73.4,73.43,73.31,73.35,8711.0,50.1944,50.215,50.1329,50.1602,8711.0
2016-10-14 10:50:00,73.34,73.34,73.25,73.26,9925.0,50.1534,50.1534,50.0919,50.0987,9925.0
2016-10-14 10:55:00,73.24,73.24,73.07,73.09,15748.0,50.085,50.085,49.9688,49.9824,15748.0
2016-10-14 11:00:00,73.08,73.08,72.96,72.97,13126.0,49.9756,49.9756,49.8935,49.9004,13126.0
2016-10-14 11:05:00,72.97,73.0,72.9,72.99,18079.0,49.9004,49.9209,49.8525,49.9141,18079.0
2016-10-14 11:10:00,72.99,73.09,72.98,73.06,12350.0,49.9141,49.9824,49.9072,49.9619,12350.0
2016-10-14 11:15:00,73.04,73.09,73.01,73.04,12598.0,49.9483,49.9824,49.9277,49.9483,12598.0
2016-10-14 11:20:00,73.04,73.12,73.02,73.1,14833.0,49.9483,50.003,49.9346,49.9893,14833.0
2016-10-14 11:25:00,73.09,73.15,73.05,73.06,10308.0,49.9824,50.0235,49.9551,49.9619,10308.0
2016-10-14 11:30:00,73.04,73.09,73.0,73.09,12445.0,49.9483,49.9824,49.9209,49.9824,12445.0
2016-10-14 11:35:00,73.09,73.1,73.05,73.06,6370.0,49.9824,49.9893,49.9551,49.9619,6370.0
2016-10-14 11:40:00,73.05,73.07,72.99,73.01,11215.0,49.9551,49.9688,49.9141,49.9277,11215.0
2016-10-14 11:45:00,73.02,73.04,72.96,72.99,8043.0,49.9346,49.9483,49.8935,49.9141,8043.0
2016-10-14 11:50:00,73.0,73.07,73.0,73.07,6955.0,49.9209,49.9688,49.9209,49.9688,6955.0
2016-10-14 11:55:00,73.06,73.08,73.01,73.01,9293.0,49.9619,49.9756,49.9277,49.9277,9293.0
2016-10-14 12:00:00,73.01,73.08,73.0,73.07,7147.0,49.9277,49.9756,49.9209,49.9688,7147.0
2016-10-14 12:05:00,73.06,73.08,73.01,73.08,7286.0,49.9619,49.9756,49.9277,49.9756,7286.0
2016-10-14 12:10:00,73.07,73.13,73.04,73.13,8226.0,49.9688,50.0098,49.9483,50.0098,8226.0
2016-10-14 12:15:00,73.13,73.13,73.06,73.1,7709.0,50.0098,50.0098,49.9619,49.9893,7709.0
2016-10-14 12:20:00,73.1,73.15,73.1,73.11,2366.0,49.9893,50.0235,49.9893,49.9961,2366.0
2016-10-14 12:25:00,73.11,73.16,73.1,73.14,4550.0,49.9961,50.0303,49.9893,50.0166,4550.0
2016-10-14 12:30:00,73.15,73.18,73.13,73.15,4000.0,50.0235,50.044,50.0098,50.0235,4000.0
2016-10-14 12:35:00,73.13,73.21,73.13,73.18,5761.0,50.0098,50.0645,50.0098,50.044,5761.0
2016-10-14 12:40:00,73.18,73.18,73.09,73.09,5181.0,50.044,50.044,49.9824,49.9824,5181.0
2016-10-14 12:45:00,73.11,73.11,73.08,73.11,4579.0,49.9961,49.9961,49.9756,49.9961,4579.0
2016-10-14 12:50:00,73.1,73.12,73.07,73.12,4955.0,49.9893,50.003,49.9688,50.003,4955.0
2016-10-14 12:55:00,73.13,73.13,73.07,73.1,6684.0,50.0098,50.0098,49.9688,49.9893,6684.0
2016-10-14 13:00:00,73.09,73.12,73.09,73.11,6956.0,49.9824,50.003,49.9824,49.9961,6956.0
2016-10-14 13:05:00,73.12,73.16,73.11,73.15,5965.0,50.003,50.0303,49.9961,50.0235,5965.0
2016-10-14 13:10:00,73.16,73.16,73.11,73.12,9303.0,50.0303,50.0303,49.9961,50.003,9303.0
2016-10-14 13:15:00,73.11,73.13,73.03,73.03,6814.0,49.9961,50.0098,49.9414,49.9414,6814.0
2016-10-14 13:20:00,73.04,73.04,73.01,73.03,4086.0,49.9483,49.9483,49.9277,49.9414,4086.0
2016-10-14 13:25:00,73.04,73.11,73.04,73.11,16108.0,49.9483,49.9961,49.9483,49.9961,16108.0
2016-10-14 13:30:00,73.12,73.21,73.06,73.16,27253.0,50.003,50.0645,49.9619,50.0303,27253.0
2016-10-14 13:35:00,73.16,73.19,73.14,73.19,6870.0,50.0303,50.0508,50.0166,50.0508,6870.0
2016-10-14 13:40:00,73.18,73.19,73.05,73.06,24721.0,50.044,50.0508,49.9551,49.9619,24721.0
2016-10-14 13:45:00,73.05,73.08,73.03,73.05,8678.0,49.9551,49.9756,49.9414,49.9551,8678.0
2016-10-14 13:50:00,73.04,73.04,72.89,72.93,15034.0,49.9483,49.9483,49.8457,49.873,15034.0
2016-10-14 13:55:00,72.93,73.0,72.91,72.96,6428.0,49.873,49.9209,49.8594,49.8935,6428.0
2016-10-14 14:00:00,72.95,73.01,72.91,73.0,17015.0,49.8867,49.9277,49.8594,49.9209,17015.0
2016-10-14 14:05:00,72.99,73.03,72.95,73.01,8349.0,49.9141,49.9414,49.8867,49.9277,8349.0
2016-10-14 14:10:00,73.0,73.02,72.97,73.0,6744.0,49.9209,49.9346,49.9004,49.9209,6744.0
2016-10-14 14:15:00,72.98,73.0,72.94,72.97,11298.0,49.9072,49.9209,49.8799,49.9004,11298.0
2016-10-14 14:20:00,72.96,73.03,72.96,73.0,9343.0,49.8935,49.9414,49.8935,49.9209,9343.0
2016-10-14 14:25:00,72.98,72.99,72.93,72.93,9188.0,49.9072,49.9141,49.873,49.873,9188.0
2016-10-14 14:30:00,72.94,72.97,72.91,72.93,6722.0,49.8799,49.9004,49.8594,49.873,6722.0
2016-10-14 14:35:00,72.92,72.94,72.89,72.91,10177.0,49.8662,49.8799,49.8457,49.8594,10177.0
2016-10-14 14:40:00,72.91,72.91,72.84,72.86,19693.0,49.8594,49.8594,49.8115,49.8252,19693.0
2016-10-14 14:45:00,72.85,72.9,72.81,72.86,15418.0,49.8183,49.8525,49.791,49.8252,15418.0
2016-10-14 14:50:00,72.86,72.88,72.81,72.83,10687.0,49.8252,49.8388,49.791,49.8046,10687.0
2016-10-14 14:55:00,72.81,72.83,72.74,72.77,13934.0,49.791,49.8046,49.7431,49.7636,13934.0
2016-10-14 15:00:00,72.77,72.79,72.7,72.72,12665.0,49.7636,49.7773,49.7157,49.7294,12665.0
2016-10-14 15:05:00,72.72,72.81,72.71,72.79,16962.0,49.7294,49.791,49.7226,49.7773,16962.0
2016-10-14 15:10:00,72.8,72.8,72.74,72.74,20923.0,49.7841,49.7841,49.7431,49.7431,20923.0
2016-10-14 15:15:00,72.75,72.78,72.72,72.75,32832.0,49.7499,49.7705,49.7294,49.7499,32832.0
2016-10-14 15:20:00,72.76,72.8,72.75,72.78,22608.0,49.7568,49.7841,49.7499,49.7705,22608.0
2016-10-14 15:25:00,72.79,72.79,72.74,72.75,29875.0,49.7773,49.7773,49.7431,49.7499,29875.0
2016-10-14 15:30:00,72.75,72.79,72.72,72.75,29262.0,49.7499,49.7773,49.7294,49.7499,29262.0
2016-10-14 15:35:00,72.76,72.81,72.75,72.81,17572.0,49.7568,49.791,49.7499,49.791,17572.0
2016-10-14 15:40:00,72.81,72.89,72.8,72.83,21383.0,49.791,49.8457,49.7841,49.8046,21383.0
2016-10-14 15:45:00,72.84,72.86,72.81,72.82,39014.0,49.8115,49.8252,49.791,49.7978,39014.0
2016-10-14 15:50:00,72.81,72.89,72.81,72.84,63832.0,49.791,49.8457,49.791,49.8115,63832.0
2016-10-14 15:55:00,72.84,72.88,72.75,72.77,108853.0,49.8115,49.8388,49.7499,49.7636,108853.0
2016-10-17 09:30:00,73.03,73.3,72.94,73.13,28753.0,49.9414,50.1261,49.8799,50.0098,28753.0
2016-10-17 09:35:00,73.16,73.19,72.85,72.93,20390.0,50.0303,50.0508,49.8183,49.873,20390.0
2016-10-17 09:40:00,72.9,73.02,72.89,73.0,11918.0,49.8525,49.9346,49.8457,49.9209,11918.0
2016-10-17 09:45:00,73.02,73.04,72.93,73.03,12924.0,49.9346,49.9483,49.873,49.9414,12924.0
2016-10-17 09:50:00,73.03,73.04,72.92,72.92,13960.0,49.9414,49.9483,49.8662,49.8662,13960.0
2016-10-17 09:55:00,72.94,73.01,72.9,72.95,32357.0,49.8799,49.9277,49.8525,49.8867,32357.0
2016-10-17 10:00:00,72.98,73.03,72.92,72.97,29795.0,49.9072,49.9414,49.8662,49.9004,29795.0
2016-10-17 10:05:00,72.95,72.98,72.92,72.93,5106.0,49.8867,49.9072,49.8662,49.873,5106.0
2016-10-17 10:10:00,72.91,72.91,72.76,72.81,11874.0,49.8594,49.8594,49.7568,49.791,11874.0
2016-10-17 10:15:00,72.81,72.87,72.78,72.8,5754.0,49.791,49.832,49.7705,49.7841,5754.0
2016-10-17 10:20:00,72.81,72.87,72.76,72.77,17998.0,49.791,49.832,49.7568,49.7636,17998.0
2016-10-17 10:25:00,72.78,72.78,72.67,72.73,12449.0,49.7705,49.7705,49.6952,49.7363,12449.0
2016-10-17 10:30:00,72.73,72.73,72.64,72.65,14649.0,49.7363,49.7363,49.6747,49.6816,14649.0
2016-10-17 10:35:00,72.66,72.69,72.64,72.65,17595.0,49.6884,49.7089,49.6747,49.6816,17595.0
2016-10-17 10:40:00,72.64,72.7,72.61,72.61,21647.0,49.6747,49.7157,49.6542,49.6542,21647.0
2016-10-17 10:45:00,72.61,72.71,72.6,72.69,15924.0,49.6542,49.7226,49.6474,49.7089,15924.0
2016-10-17 10:50:00,72.68,72.73,72.61,72.61,12739.0,49.7021,49.7363,49.6542,49.6542,12739.0
2016-10-17 10:55:00,72.6,72.61,72.53,72.58,12956.0,49.6474,49.6542,49.5995,49.6337,12956.0
2016-10-17 11:00:00,72.57,72.61,72.54,72.6,10553.0,49.6268,49.6542,49.6063,49.6474,10553.0
2016-10-17 11:05:00,72.61,72.61,72.56,72.58,7249.0,49.6542,49.6542,49.62,49.6337,7249.0
2016-10-17 11:10:00,72.59,72.67,72.56,72.61,12890.0,49.6405,49.6952,49.62,49.6542,12890.0
2016-10-17 11:15:00,72.59,72.68,72.56,72.66,12993.0,49.6405,49.7021,49.62,49.6884,12993.0
2016-10-17 11:20:00,72.66,72.72,72.66,72.66,10348.0,49.6884,49.7294,49.6884,49.6884,10348.0
2016-10-17 11:25:00,72.66,72.67,72.57,72.67,10018.0,49.6884,49.6952,49.6268,49.6952,10018.0
2016-10-17 11:30:00,72.67,72.73,72.66,72.73,8690.0,49.6952,49.7363,49.6884,49.7363,8690.0
2016-10-17 11:35:00,72.73,72.75,72.7,72.72,11780.0,49.7363,49.7499,49.7157,49.7294,11780.0
2016-10-17 11:40:00,72.73,72.78,72.73,72.76,7343.0,49.7363,49.7705,49.7363,49.7568,7343.0
2016-10-17 11:45:00,72.77,72.77,72.68,72.72,9527.0,49.7636,49.7636,49.7021,49.7294,9527.0
2016-10-17 11:50:00,72.72,72.77,72.71,72.75,13353.0,49.7294,49.7636,49.7226,49.7499,13353.0
2016-10-17 11:55:00,72.75,72.76,72.68,72.68,7617.0,49.7499,49.7568,49.7021,49.7021,7617.0
2016-10-17 12:00:00,72.69,72.7,72.65,72.69,7203.0,49.7089,49.7157,49.6816,49.7089,7203.0
2016-10-17 12:05:00,72.69,72.77,72.67,72.77,11138.0,49.7089,49.7636,49.6952,49.7636,11138.0
2016-10-17 12:10:00,72.76,72.76,72.66,72.71,12235.0,49.7568,49.7568,49.6884,49.7226,12235.0
2016-10-17 12:15:00,72.71,72.73,72.7,72.72,10029.0,49.7226,49.7363,49.7157,49.7294,10029.0
2016-10-17 12:20:00,72.71,72.71,72.62,72.62,11463.0,49.7226,49.7226,49.661,49.661,11463.0
2016-10-17 12:25:00,72.63,72.65,72.6,72.62,7115.0,49.6679,49.6816,49.6474,49.661,7115.0
2016-10-17 12:30:00,72.61,72.69,72.6,72.68,5506.0,49.6542,49.7089,49.6474,49.7021,5506.0
2016-10-17 12:35:00,72.68,72.75,72.68,72.73,6550.0,49.7021,49.7499,49.7021,49.7363,6550.0
2016-10-17 12:40:00,72.72,72.78,72.71,72.77,7056.0,49.7294,49.7705,49.7226,49.7636,7056.0
2016-10-17 12:45:00,72.78,72.83,72.77,72.78,6456.0,49.7705,49.8046,49.7636,49.7705,6456.0
2016-10-17 12:50:00,72.78,72.85,72.74,72.75,13384.0,49.7705,49.8183,49.7431,49.7499,13384.0
2016-10-17 12:55:00,72.74,72.75,72.68,72.68,12523.0,49.7431,49.7499,49.7021,49.7021,12523.0
2016-10-17 13:00:00,72.69,72.73,72.68,72.7,17118.0,49.7089,49.7363,49.7021,49.7157,17118.0
2016-10-17 13:05:00,72.7,72.8,72.69,72.8,8116.0,49.7157,49.7841,49.7089,49.7841,8116.0
2016-10-17 13:10:00,72.79,72.82,72.78,72.79,5359.0,49.7773,49.7978,49.7705,49.7773,5359.0
2016-10-17 13:15:00,72.8,72.85,72.8,72.85,8489.0,49.7841,49.8183,49.7841,49.8183,8489.0
2016-10-17 13:20:00,72.85,72.85,72.76,72.78,12887.0,49.8183,49.8183,49.7568,49.7705,12887.0
2016-10-17 13:25:00,72.79,72.81,72.76,72.77,7916.0,49.7773,49.791,49.7568,49.7636,7916.0
2016-10-17 13:30:00,72.78,72.78,72.74,72.77,10452.0,49.7705,49.7705,49.7431,49.7636,10452.0
2016-10-17 13:35:00,72.76,72.78,72.71,72.73,16774.0,49.7568,49.7705,49.7226,49.7363,16774.0
2016-10-17 13:40:00,72.73,72.74,72.68,72.69,7538.0,49.7363,49.7431,49.7021,49.7089,7538.0
2016-10-17 13:45:00,72.7,72.74,72.7,72.73,7559.0,49.7157,49.7431,49.7157,49.7363,7559.0
2016-10-17 13:50:00,72.74,72.75,72.71,72.73,18023.0,49.7431,49.7499,49.7226,49.7363,18023.0
2016-10-17 13:55:00,72.74,72.74,72.66,72.68,9604.0,49.7431,49.7431,49.6884,49.7021,9604.0
2016-10-17 14:00:00,72.69,72.69,72.66,72.67,8080.0,49.7089,49.7089,49.6884,49.6952,8080.0
2016-10-17 14:05:00,72.67,72.71,72.65,72.71,7901.0,49.6952,49.7226,49.6816,49.7226,7901.0
2016-10-17 14:10:00,72.72,72.76,72.71,72.71,9251.0,49.7294,49.7568,49.7226,49.7226,9251.0
2016-10-17 14:15:00,72.7,72.71,72.66,72.68,27120.0,49.7157,49.7226,49.6884,49.7021,27120.0
2016-10-17 14:20:00,72.68,72.71,72.67,72.69,14901.0,49.7021,49.7226,49.6952,49.7089,14901.0
2016-10-17 14:25:00,72.7,72.76,72.69,72.76,13015.0,49.7157,49.7568,49.7089,49.7568,13015.0
2016-10-17 14:30:00,72.76,72.76,72.72,72.72,5315.0,49.7568,49.7568,49.7294,49.7294,5315.0
2016-10-17 14:35:00,72.72,72.76,72.7,72.74,11910.0,49.7294,49.7568,49.7157,49.7431,11910.0
2016-10-17 14:40:00,72.74,72.8,72.73,72.78,10115.0,49.7431,49.7841,49.7363,49.7705,10115.0
2016-10-17 14:45:00,72.78,72.8,72.77,72.78,8776.0,49.7705,49.7841,49.7636,49.7705,8776.0
2016-10-17 14:50:00,72.78,72.81,72.78,72.8,8589.0,49.7705,49.791,49.7705,49.7841,8589.0
2016-10-17 14:55:00,72.79,72.82,72.78,72.78,11680.0,49.7773,49.7978,49.7705,49.7705,11680.0
2016-10-17 15:00:00,72.78,72.78,72.74,72.74,10691.0,49.7705,49.7705,49.7431,49.7431,10691.0
2016-10-17 15:05:00,72.74,72.8,72.74,72.8,12983.0,49.7431,49.7841,49.7431,49.7841,12983.0
2016-10-17 15:10:00,72.79,72.79,72.75,72.75,12867.0,49.7773,49.7773,49.7499,49.7499,12867.0
2016-10-17 15:15:00,72.76,72.76,72.72,72.74,14668.0,49.7568,49.7568,49.7294,49.7431,14668.0
2016-10-17 15:20:00,72.74,72.78,72.72,72.74,25924.0,49.7431,49.7705,49.7294,49.7431,25924.0
2016-10-17 15:25:00,72.74,72.79,72.73,72.79,9802.0,49.7431,49.7773,49.7363,49.7773,9802.0
2016-10-17 15:30:00,72.79,72.83,72.76,72.8,35262.0,49.7773,49.8046,49.7568,49.7841,35262.0
2016-10-17 15:35:00,72.8,72.86,72.78,72.84,23969.0,49.7841,49.8252,49.7705,49.8115,23969.0
2016-10-17 15:40:00,72.84,72.85,72.79,72.8,17970.0,49.8115,49.8183,49.7773,49.7841,17970.0
2016-10-17 15:45:00,72.8,72.85,72.79,72.81,24256.0,49.7841,49.8183,49.7773,49.791,24256.0
2016-10-17 15:50:00,72.81,72.84,72.78,72.83,49188.0,49.791,49.8115,49.7705,49.8046,49188.0
2016-10-17 15:55:00,72.82,72.89,72.78,72.81,77938.0,49.7978,49.8457,49.7705,49.791,77938.0
2016-10-18 09:30:00,73.32,73.72,73.3,73.7,60305.0,50.1397,50.4133,50.1261,50.3996,60305.0
2016-10-18 09:35:00,73.7,73.72,73.4,73.46,23247.0,50.3996,50.4133,50.1944,50.2355,23247.0
2016-10-18 09:40:00,73.42,73.43,73.19,73.29,26937.0,50.2081,50.215,50.0508,50.1192,26937.0
2016-10-18 09:45:00,73.29,73.29,72.83,72.86,31189.0,50.1192,50.1192,49.8046,49.8252,31189.0
2016-10-18 09:50:00,72.88,72.95,72.81,72.85,10766.0,49.8388,49.8867,49.791,49.8183,10766.0
2016-10-18 09:55:00,72.87,72.92,72.81,72.86,17508.0,49.832,49.8662,49.791,49.8252,17508.0
2016-10-18 10:00:00,72.87,72.87,72.68,72.71,16595.0,49.832,49.832,49.7021,49.7226,16595.0
2016-10-18 10:05:00,72.72,72.79,72.68,72.78,34349.0,49.7294,49.7773,49.7021,49.7705,34349.0
2016-10-18 10:10:00,72.79,72.79,72.65,72.67,24159.0,49.7773,49.7773,49.6816,49.6952,24159.0
2016-10-18 10:15:00,72.67,72.83,72.67,72.83,17433.0,49.6952,49.8046,49.6952,49.8046,17433.0
2016-10-18 10:20:00,72.84,72.9,72.83,72.87,27810.0,49.8115,49.8525,49.8046,49.832,27810.0
2016-10-18 10:25:00,72.84,72.87,72.77,72.78,8179.0,49.8115,49.832,49.7636,49.7705,8179.0
2016-10-18 10:30:00,72.79,72.82,72.77,72.8,8735.0,49.7773,49.7978,49.7636,49.7841,8735.0
2016-10-18 10:35:00,72.81,72.9,72.81,72.82,10112.0,49.791,49.8525,49.791,49.7978,10112.0
2016-10-18 10:40:00,72.81,72.83,72.7,72.72,21908.0,49.791,49.8046,49.7157,49.7294,21908.0
2016-10-18 10:45:00,72.73,72.84,72.72,72.84,13635.0,49.7363,49.8115,49.7294,49.8115,13635.0
2016-10-18 10:50:00,72.83,72.9,72.81,72.87,13919.0,49.8046,49.8525,49.791,49.832,13919.0
2016-10-18 10:55:00,72.84,72.98,72.84,72.94,37844.0,49.8115,49.9072,49.8115,49.8799,37844.0
2016-10-18 11:00:00,72.95,72.95,72.81,72.82,29091.0,49.8867,49.8867,49.791,49.7978,29091.0
2016-10-18 11:05:00,72.83,72.85,72.81,72.81,11451.0,49.8046,49.8183,49.791,49.791,11451.0
2016-10-18 11:10:00,72.82,72.82,72.73,72.76,12355.0,49.7978,49.7978,49.7363,49.7568,12355.0
2016-10-18 11:15:00,72.76,72.84,72.75,72.81,17227.0,49.7568,49.8115,49.7499,49.791,17227.0
2016-10-18 11:20:00,72.81,72.92,72.81,72.92,13077.0,49.791,49.8662,49.791,49.8662,13077.0
2016-10-18 11:25:00,72.93,73.01,72.91,73.0,10343.0,49.873,49.9277,49.8594,49.9209,10343.0
2016-10-18 11:30:00,73.0,73.01,72.92,72.93,8333.0,49.9209,49.9277,49.8662,49.873,8333.0
2016-10-18 11:35:00,72.94,73.0,72.94,72.96,5510.0,49.8799,49.9209,49.8799,49.8935,5510.0
2016-10-18 11:40:00,72.97,73.03,72.94,73.01,14830.0,49.9004,49.9414,49.8799,49.9277,14830.0
2016-10-18 11:45:00,73.02,73.14,73.01,73.14,8654.0,49.9346,50.0166,49.9277,50.0166,8654.0
2016-10-18 11:50:00,73.13,73.17,73.12,73.16,5880.0,50.0098,50.0372,50.003,50.0303,5880.0
2016-10-18 11:55:00,73.16,73.17,73.11,73.17,9851.0,50.0303,50.0372,49.9961,50.0372,9851.0
2016-10-18 12:00:00,73.17,73.23,73.17,73.21,10315.0,50.0372,50.0782,50.0372,50.0645,10315.0
2016-10-18 12:05:00,73.2,73.27,73.2,73.24,6131.0,50.0577,50.1055,50.0577,50.085,6131.0
2016-10-18 12:10:00,73.25,73.29,73.23,73.29,5546.0,50.0919,50.1192,50.0782,50.1192,5546.0
2016-10-18 12:15:00,73.29,73.32,73.27,73.3,11707.0,50.1192,50.1397,50.1055,50.1261,11707.0
2016-10-18 12:20:00,73.29,73.33,73.28,73.32,6694.0,50.1192,50.1466,50.1124,50.1397,6694.0
2016-10-18 12:25:00,73.32,73.34,73.25,73.27,12119.0,50.1397,50.1534,50.0919,50.1055,12119.0
2016-10-18 12:30:00,73.28,73.41,73.28,73.39,9663.0,50.1124,50.2013,50.1124,50.1876,9663.0
2016-10-18 12:35:00,73.38,73.42,73.36,73.39,7404.0,50.1808,50.2081,50.1671,50.1876,7404.0
2016-10-18 12:40:00,73.38,73.39,73.34,73.39,7832.0,50.1808,50.1876,50.1534,50.1876,7832.0
2016-10-18 12:45:00,73.4,73.45,73.37,73.44,8528.0,50.1944,50.2286,50.1739,50.2218,8528.0
2016-10-18 12:50:00,73.44,73.44,73.34,73.34,7380.0,50.2218,50.2218,50.1534,50.1534,7380.0
2016-10-18 12:55:00,73.35,73.36,73.25,73.25,14118.0,50.1602,50.1671,50.0919,50.0919,14118.0
2016-10-18 13:00:00,73.26,73.33,73.24,73.29,6303.0,50.0987,50.1466,50.085,50.1192,6303.0
2016-10-18 13:05:00,73.3,73.3,73.21,73.22,5675.0,50.1261,50.1261,50.0645,50.0713,5675.0
2016-10-18 13:10:00,73.23,73.25,73.18,73.2,7475.0,50.0782,50.0919,50.044,50.0577,7475.0
2016-10-18 13:15:00,73.22,73.38,73.22,73.37,7925.0,50.0713,50.1808,50.0713,50.1739,7925.0
2016-10-18 13:20:00,73.37,73.42,73.33,73.39,6251.0,50.1739,50.2081,50.1466,50.1876,6251.0
2016-10-18 13:25:00,73.39,73.41,73.34,73.35,7155.0,50.1876,50.2013,50.1534,50.1602,7155.0
2016-10-18 13:30:00,73.35,73.35,73.28,73.28,9291.0,50.1602,50.1602,50.1124,50.1124,9291.0
2016-10-18 13:35:00,73.28,73.32,73.26,73.29,6904.0,50.1124,50.1397,50.0987,50.1192,6904.0
2016-10-18 13:40:00,73.29,73.35,73.29,73.35,3839.0,50.1192,50.1602,50.1192,50.1602,3839.0
2016-10-18 13:45:00,73.35,73.35,73.3,73.31,6180.0,50.1602,50.1602,50.1261,50.1329,6180.0
2016-10-18 13:50:00,73.31,73.31,73.24,73.24,12803.0,50.1329,50.1329,50.085,50.085,12803.0
2016-10-18 13:55:00,73.24,73.25,73.2,73.25,9479.0,50.085,50.0919,50.0577,50.0919,9479.0
2016-10-18 14:00:00,73.25,73.34,73.23,73.33,7688.0,50.0919,50.1534,50.0782,50.1466,7688.0
2016-10-18 14:05:00,73.33,73.37,73.32,73.35,9279.0,50.1466,50.1739,50.1397,50.1602,9279.0
2016-10-18 14:10:00,73.35,73.41,73.32,73.39,19821.0,50.1602,50.2013,50.1397,50.1876,19821.0
2016-10-18 14:15:00,73.38,73.41,73.34,73.35,16044.0,50.1808,50.2013,50.1534,50.1602,16044.0
2016-10-18 14:20:00,73.34,73.41,73.31,73.4,7029.0,50.1534,50.2013,50.1329,50.1944,7029.0
2016-10-18 14:25:00,73.39,73.41,73.37,73.39,4691.0,50.1876,50.2013,50.1739,50.1876,4691.0
2016-10-18 14:30:00,73.39,73.4,73.37,73.37,8488.0,50.1876,50.1944,50.1739,50.1739,8488.0
2016-10-18 14:35:00,73.37,73.37,73.33,73.34,9770.0,50.1739,50.1739,50.1466,50.1534,9770.0
2016-10-18 14:40:00,73.33,73.35,73.28,73.28,9696.0,50.1466,50.1602,50.1124,50.1124,9696.0
2016-10-18 14:45:00,73.28,73.3,73.25,73.3,15241.0,50.1124,50.1261,50.0919,50.1261,15241.0
2016-10-18 14:50:00,73.29,73.38,73.29,73.38,14599.0,50.1192,50.1808,50.1192,50.1808,14599.0
2016-10-18 14:55:00,73.38,73.42,73.37,73.38,8078.0,50.1808,50.2081,50.1739,50.1808,8078.0
2016-10-18 15:00:00,73.38,73.39,73.3,73.31,18956.0,50.1808,50.1876,50.1261,50.1329,18956.0
2016-10-18 15:05:00,73.32,73.37,73.31,73.35,10655.0,50.1397,50.1739,50.1329,50.1602,10655.0
2016-10-18 15:10:00,73.35,73.35,73.31,73.34,11513.0,50.1602,50.1602,50.1329,50.1534,11513.0
2016-10-18 15:15:00,73.33,73.34,73.25,73.28,13619.0,50.1466,50.1534,50.0919,50.1124,13619.0
2016-10-18 15:20:00,73.27,73.34,73.27,73.33,11240.0,50.1055,50.1534,50.1055,50.1466,11240.0
2016-10-18 15:25:00,73.34,73.36,73.31,73.32,15673.0,50.1534,50.1671,50.1329,50.1397,15673.0
2016-10-18 15:30:00,73.32,73.35,73.28,73.35,19855.0,50.1397,50.1602,50.1124,50.1602,19855.0
2016-10-18 15:35:00,73.34,73.38,73.31,73.33,18232.0,50.1534,50.1808,50.1329,50.1466,18232.0
2016-10-18 15:40:00,73.33,73.34,73.28,73.31,20800.0,50.1466,50.1534,50.1124,50.1329,20800.0
2016-10-18 15:45:00,73.32,73.32,73.28,73.28,23877.0,50.1397,50.1397,50.1124,50.1124,23877.0
2016-10-18 15:50:00,73.29,73.35,73.28,73.34,36443.0,50.1192,50.1602,50.1124,50.1534,36443.0
2016-10-18 15:55:00,73.35,73.4,73.34,73.37,42019.0,50.1602,50.1944,50.1534,50.1739,42019.0
2016-10-19 09:30:00,73.4,73.51,72.98,72.98,34407.0,50.1944,50.2697,49.9072,49.9072,34407.0
2016-10-19 09:35:00,72.96,73.26,72.96,73.07,18297.0,49.8935,50.0987,49.8935,49.9688,18297.0
2016-10-19 09:40:00,73.09,73.27,73.03,73.27,12769.0,49.9824,50.1055,49.9414,50.1055,12769.0
2016-10-19 09:45:00,73.27,73.31,73.13,73.13,15081.0,50.1055,50.1329,50.0098,50.0098,15081.0
2016-10-19 09:50:00,73.15,73.16,72.91,72.95,26926.0,50.0235,50.0303,49.8594,49.8867,26926.0
2016-10-19 09:55:00,72.98,73.09,72.94,73.01,22210.0,49.9072,49.9824,49.8799,49.9277,22210.0
2016-10-19 10:00:00,73.01,73.1,72.99,73.03,15615.0,49.9277,49.9893,49.9141,49.9414,15615.0
2016-10-19 10:05:00,73.04,73.13,73.01,73.01,19409.0,49.9483,50.0098,49.9277,49.9277,19409.0
2016-10-19 10:10:00,73.0,73.08,72.97,73.07,8101.0,49.9209,49.9756,49.9004,49.9688,8101.0
2016-10-19 10:15:00,73.05,73.15,73.04,73.08,13690.0,49.9551,50.0235,49.9483,49.9756,13690.0
2016-10-19 10:20:00,73.08,73.12,73.04,73.09,15383.0,49.9756,50.003,49.9483,49.9824,15383.0
2016-10-19 10:25:00,73.1,73.11,73.01,73.02,17108.0,49.9893,49.9961,49.9277,49.9346,17108.0
2016-10-19 10:30:00,73.02,73.02,72.85,72.87,18549.0,49.9346,49.9346,49.8183,49.832,18549.0
2016-10-19 10:35:00,72.86,72.95,72.83,72.95,9651.0,49.8252,49.8867,49.8046,49.8867,9651.0
2016-10-19 10:40:00,72.94,72.96,72.9,72.96,20571.0,49.8799,49.8935,49.8525,49.8935,20571.0
2016-10-19 10:45:00,72.97,73.04,72.94,73.04,14243.0,49.9004,49.9483,49.8799,49.9483,14243.0
2016-10-19 10:50:00,73.03,73.18,73.02,73.18,11444.0,49.9414,50.044,49.9346,50.044,11444.0
2016-10-19 10:55:00,73.18,73.2,73.15,73.17,6888.0,50.044,50.0577,50.0235,50.0372,6888.0
2016-10-19 11:00:00,73.19,73.26,73.19,73.26,5619.0,50.0508,50.0987,50.0508,50.0987,5619.0
2016-10-19 11:05:00,73.25,73.26,73.22,73.26,11419.0,50.0919,50.0987,50.0713,50.0987,11419.0
2016-10-19 11:10:00,73.27,73.29,73.22,73.29,5992.0,50.1055,50.1192,50.0713,50.1192,5992.0
2016-10-19 11:15:00,73.3,73.3,73.2,73.23,9870.0,50.1261,50.1261,50.0577,50.0782,9870.0
2016-10-19 11:20:00,73.22,73.22,73.16,73.16,5586.0,50.0713,50.0713,50.0303,50.0303,5586.0
2016-10-19 11:25:00,73.15,73.3,73.15,73.28,20345.0,50.0235,50.1261,50.0235,50.1124,20345.0
2016-10-19 11:30:00,73.28,73.3,73.21,73.3,11371.0,50.1124,50.1261,50.0645,50.1261,11371.0
2016-10-19 11:35:00,73.31,73.31,73.19,73.19,9209.0,50.1329,50.1329,50.0508,50.0508,9209.0
2016-10-19 11:40:00,73.2,73.23,73.14,73.14,10677.0,50.0577,50.0782,50.0166,50.0166,10677.0
2016-10-19 11:45:00,73.14,73.27,73.14,73.25,9186.0,50.0166,50.1055,50.0166,50.0919,9186.0
2016-10-19 11:50:00,73.25,73.32,73.25,73.25,7101.0,50.0919,50.1397,50.0919,50.0919,7101.0
2016-10-19 11:55:00,73.23,73.24,73.18,73.2,4729.0,50.0782,50.085,50.044,50.0577,4729.0
2016-10-19 12:00:00,73.21,73.21,73.17,73.19,8748.0,50.0645,50.0645,50.0372,50.0508,8748.0
2016-10-19 12:05:00,73.2,73.2,73.12,73.13,9925.0,50.0577,50.0577,50.003,50.0098,9925.0
2016-10-19 12:10:00,73.14,73.15,73.12,73.15,4521.0,50.0166,50.0235,50.003,50.0235,4521.0
2016-10-19 12:15:00,73.14,73.14,73.05,73.05,7571.0,50.0166,50.0166,49.9551,49.9551,7571.0
2016-10-19 12:20:00,73.04,73.07,73.0,73.03,9329.0,49.9483,49.9688,49.9209,49.9414,9329.0
2016-10-19 12:25:00,73.03,73.15,73.03,73.11,7200.0,49.9414,50.0235,49.9414,49.9961,7200.0
2016-10-19 12:30:00,73.13,73.15,73.07,73.12,12846.0,50.0098,50.0235,49.9688,50.003,12846.0
2016-10-19 12:35:00,73.11,73.11,73.04,73.09,8274.0,49.9961,49.9961,49.9483,49.9824,8274.0
2016-10-19 12:40:00,73.11,73.16,73.11,73.13,6830.0,49.9961,50.0303,49.9961,50.0098,6830.0
2016-10-19 12:45:00,73.14,73.2,73.14,73.18,7900.0,50.0166,50.0577,50.0166,50.044,7900.0
2016-10-19 12:50:00,73.18,73.22,73.17,73.19,5225.0,50.044,50.0713,50.0372,50.0508,5225.0
2016-10-19 12:55:00,73.2,73.23,73.13,73.16,5831.0,50.0577,50.0782,50.0098,50.0303,5831.0
2016-10-19 13:00:00,73.17,73.23,73.17,73.21,8170.0,50.0372,50.0782,50.0372,50.0645,8170.0
2016-10-19 13:05:00,73.22,73.27,73.22,73.27,4253.0,50.0713,50.1055,50.0713,50.1055,4253.0
2016-10-19 13:10:00,73.28,73.28,73.22,73.24,5710.0,50.1124,50.1124,50.0713,50.085,5710.0
2016-10-19 13:15:00,73.25,73.25,73.15,73.19,8653.0,50.0919,50.0919,50.0235,50.0508,8653.0
2016-10-19 13:20:00,73.19,73.21,73.18,73.18,6167.0,50.0508,50.0645,50.044,50.044,6167.0
2016-10-19 13:25:00,73.19,73.24,73.18,73.22,7487.0,50.0508,50.085,50.044,50.0713,7487.0
2016-10-19 13:30:00,73.21,73.23,73.19,73.21,10515.0,50.0645,50.0782,50.0508,50.0645,10515.0
2016-10-19 13:35:00,73.2,73.21,73.17,73.18,6425.0,50.0577,50.0645,50.0372,50.044,6425.0
2016-10-19 13:40:00,73.17,73.24,73.16,73.24,8101.0,50.0372,50.085,50.0303,50.085,8101.0
2016-10-19 13:45:00,73.24,73.25,73.18,73.19,10579.0,50.085,50.0919,50.044,50.0508,10579.0
2016-10-19 13:50:00,73.18,73.2,73.17,73.19,166287.0,50.044,50.0577,50.0372,50.0508,166287.0
2016-10-19 13:55:00,73.2,73.3,73.2,73.3,29905.0,50.0577,50.1261,50.0577,50.1261,29905.0
2016-10-19 14:00:00,73.31,73.36,73.29,73.32,13634.0,50.1329,50.1671,50.1192,50.1397,13634.0
2016-10-19 14:05:00,73.32,73.34,73.31,73.32,5468.0,50.1397,50.1534,50.1329,50.1397,5468.0
2016-10-19 14:10:00,73.33,73.38,73.3,73.31,20941.0,50.1466,50.1808,50.1261,50.1329,20941.0
2016-10-19 14:15:00,73.31,73.39,73.31,73.38,11755.0,50.1329,50.1876,50.1329,50.1808,11755.0
2016-10-19 14:20:00,73.37,73.38,73.28,73.29,6589.0,50.1739,50.1808,50.1124,50.1192,6589.0
2016-10-19 14:25:00,73.3,73.3,73.26,73.28,8975.0,50.1261,50.1261,50.0987,50.1124,8975.0
2016-10-19 14:30:00,73.29,73.3,73.26,73.27,7430.0,50.1192,50.1261,50.0987,50.1055,7430.0
2016-10-19 14:35:00,73.27,73.3,73.24,73.27,25953.0,50.1055,50.1261,50.085,50.1055,25953.0
2016-10-19 14:40:00,73.26,73.29,73.22,73.22,8278.0,50.0987,50.1192,50.0713,50.0713,8278.0
2016-10-19 14:45:00,73.22,73.24,73.2,73.2,6445.0,50.0713,50.085,50.0577,50.0577,6445.0
2016-10-19 14:50:00,73.19,73.23,73.15,73.22,8477.0,50.0508,50.0782,50.0235,50.0713,8477.0
2016-10-19 14:55:00,73.22,73.3,73.22,73.28,12509.0,50.0713,50.1261,50.0713,50.1124,12509.0
2016-10-19 15:00:00,73.28,73.33,73.27,73.31,14137.0,50.1124,50.1466,50.1055,50.1329,14137.0
2016-10-19 15:05:00,73.32,73.4,73.32,73.4,34747.0,50.1397,50.1944,50.1397,50.1944,34747.0
2016-10-19 15:10:00,73.4,73.41,73.38,73.4,13619.0,50.1944,50.2013,50.1808,50.1944,13619.0
2016-10-19 15:15:00,73.4,73.45,73.39,73.45,16237.0,50.1944,50.2286,50.1876,50.2286,16237.0
2016-10-19 15:20:00,73.45,73.47,73.42,73.45,12898.0,50.2286,50.2423,50.2081,50.2286,12898.0
2016-10-19 15:25:00,73.44,73.45,73.39,73.39,22041.0,50.2218,50.2286,50.1876,50.1876,22041.0
2016-10-19 15:30:00,73.39,73.4,73.36,73.39,15018.0,50.1876,50.1944,50.1671,50.1876,15018.0
2016-10-19 15:35:00,73.38,73.38,73.26,73.26,16622.0,50.1808,50.1808,50.0987,50.0987,16622.0
2016-10-19 15:40:00,73.25,73.32,73.24,73.28,22912.0,50.0919,50.1397,50.085,50.1124,22912.0
2016-10-19 15:45:00,73.29,73.35,73.28,73.3,19533.0,50.1192,50.1602,50.1124,50.1261,19533.0
2016-10-19 15:50:00,73.29,73.3,73.23,73.23,34144.0,50.1192,50.1261,50.0782,50.0782,34144.0
2016-10-19 15:55:00,73.24,73.27,73.18,73.22,64142.0,50.085,50.1055,50.044,50.0713,64142.0
2016-10-20 09:30:00,73.28,73.47,73.18,73.18,34963.0,50.1124,50.2423,50.044,50.044,34963.0
2016-10-20 09:35:00,73.18,73.26,73.03,73.09,12568.0,50.044,50.0987,49.9414,49.9824,12568.0
2016-10-20 09:40:00,73.09,73.14,73.01,73.11,12490.0,49.9824,50.0166,49.9277,49.9961,12490.0
2016-10-20 09:45:00,73.08,73.16,73.05,73.08,10166.0,49.9756,50.0303,49.9551,49.9756,10166.0
2016-10-20 09:50:00,73.07,73.12,73.04,73.06,14727.0,49.9688,50.003,49.9483,49.9619,14727.0
2016-10-20 09:55:00,73.08,73.23,73.08,73.19,13570.0,49.9756,50.0782,49.9756,50.0508,13570.0
2016-10-20 10:00:00,73.21,73.33,73.2,73.31,10324.0,50.0645,50.1466,50.0577,50.1329,10324.0
2016-10-20 10:05:00,73.31,73.39,73.28,73.37,11887.0,50.1329,50.1876,50.1124,50.1739,11887.0
2016-10-20 10:10:00,73.36,73.43,73.34,73.4,19205.0,50.1671,50.215,50.1534,50.1944,19205.0
2016-10-20 10:15:00,73.4,73.43,73.35,73.43,15571.0,50.1944,50.215,50.1602,50.215,15571.0
2016-10-20 10:20:00,73.42,73.46,73.36,73.39,29389.0,50.2081,50.2355,50.1671,50.1876,29389.0
2016-10-20 10:25:00,73.4,73.4,73.17,73.19,27920.0,50.1944,50.1944,50.0372,50.0508,27920.0
2016-10-20 10:30:00,73.18,73.26,73.14,73.21,25603.0,50.044,50.0987,50.0166,50.0645,25603.0
2016-10-20 10:35:00,73.2,73.24,73.15,73.22,15043.0,50.0577,50.085,50.0235,50.0713,15043.0
2016-10-20 10:40:00,73.21,73.23,73.15,73.19,17359.0,50.0645,50.0782,50.0235,50.0508,17359.0
2016-10-20 10:45:00,73.19,73.28,73.18,73.18,9438.0,50.0508,50.1124,50.044,50.044,9438.0
2016-10-20 10:50:00,73.18,73.2,73.16,73.19,5890.0,50.044,50.0577,50.0303,50.0508,5890.0
2016-10-20 10:55:00,73.2,73.24,73.16,73.19,10234.0,50.0577,50.085,50.0303,50.0508,10234.0
2016-10-20 11:00:00,73.19,73.29,73.19,73.26,7356.0,50.0508,50.1192,50.0508,50.0987,7356.0
2016-10-20 11:05:00,73.26,73.28,73.24,73.25,7496.0,50.0987,50.1124,50.085,50.0919,7496.0
2016-10-20 11:10:00,73.25,73.25,73.15,73.17,15672.0,50.0919,50.0919,50.0235,50.0372,15672.0
2016-10-20 11:15:00,73.18,73.24,73.13,73.19,11220.0,50.044,50.085,50.0098,50.0508,11220.0
2016-10-20 11:20:00,73.2,73.25,73.19,73.23,7409.0,50.0577,50.0919,50.0508,50.0782,7409.0
2016-10-20 11:25:00,73.22,73.26,73.16,73.17,6941.0,50.0713,50.0987,50.0303,50.0372,6941.0
2016-10-20 11:30:00,73.17,73.19,73.15,73.19,7916.0,50.0372,50.0508,50.0235,50.0508,7916.0
2016-10-20 11:35:00,73.18,73.22,73.14,73.15,17611.0,50.044,50.0713,50.0166,50.0235,17611.0
2016-10-20 11:40:00,73.15,73.19,73.13,73.16,13423.0,50.0235,50.0508,50.0098,50.0303,13423.0
2016-10-20 11:45:00,73.17,73.23,73.14,73.21,11410.0,50.0372,50.0782,50.0166,50.0645,11410.0
2016-10-20 11:50:00,73.21,73.24,73.21,73.23,4894.0,50.0645,50.085,50.0645,50.0782,4894.0
2016-10-20 11:55:00,73.21,73.33,73.21,73.31,12740.0,50.0645,50.1466,50.0645,50.1329,12740.0
2016-10-20 12:00:00,73.32,73.39,73.31,73.35,6634.0,50.1397,50.1876,50.1329,50.1602,6634.0
2016-10-20 12:05:00,73.35,73.35,73.29,73.33,10559.0,50.1602,50.1602,50.1192,50.1466,10559.0
2016-10-20 12:10:00,73.34,73.36,73.31,73.33,15304.0,50.1534,50.1671,50.1329,50.1466,15304.0
2016-10-20 12:15:00,73.33,73.34,73.21,73.21,13006.0,50.1466,50.1534,50.0645,50.0645,13006.0
2016-10-20 12:20:00,73.24,73.27,73.23,73.26,6793.0,50.085,50.1055,50.0782,50.0987,6793.0
2016-10-20 12:25:00,73.26,73.28,73.22,73.28,7375.0,50.0987,50.1124,50.0713,50.1124,7375.0
2016-10-20 12:30:00,73.29,73.32,73.29,73.31,2863.0,50.1192,50.1397,50.1192,50.1329,2863.0
2016-10-20 12:35:00,73.31,73.38,73.31,73.36,8703.0,50.1329,50.1808,50.1329,50.1671,8703.0
2016-10-20 12:40:00,73.37,73.4,73.36,73.36,6510.0,50.1739,50.1944,50.1671,50.1671,6510.0
2016-10-20 12:45:00,73.36,73.37,73.33,73.36,7310.0,50.1671,50.1739,50.1466,50.1671,7310.0
2016-10-20 12:50:00,73.36,73.39,73.33,73.33,4677.0,50.1671,50.1876,50.1466,50.1466,4677.0
2016-10-20 12:55:00,73.32,73.33,73.29,73.32,3593.0,50.1397,50.1466,50.1192,50.1397,3593.0
2016-10-20 13:00:00,73.33,73.41,73.32,73.37,3741.0,50.1466,50.2013,50.1397,50.1739,3741.0
2016-10-20 13:05:00,73.39,73.4,73.37,73.39,1993.0,50.1876,50.1944,50.1739,50.1876,1993.0
2016-10-20 13:10:00,73.37,73.41,73.37,73.38,3155.0,50.1739,50.2013,50.1739,50.1808,3155.0
2016-10-20 13:15:00,73.4,73.42,73.37,73.38,5642.0,50.1944,50.2081,50.1739,50.1808,5642.0
2016-10-20 13:20:00,73.37,73.37,73.29,73.34,8460.0,50.1739,50.1739,50.1192,50.1534,8460.0
2016-10-20 13:25:00,73.33,73.36,73.32,73.35,6145.0,50.1466,50.1671,50.1397,50.1602,6145.0
2016-10-20 13:30:00,73.35,73.36,73.32,73.32,3710.0,50.1602,50.1671,50.1397,50.1397,3710.0
2016-10-20 13:35:00,73.31,73.35,73.27,73.31,11521.0,50.1329,50.1602,50.1055,50.1329,11521.0
2016-10-20 13:40:00,73.3,73.34,73.3,73.33,3936.0,50.1261,50.1534,50.1261,50.1466,3936.0
2016-10-20 13:45:00,73.33,73.33,73.26,73.27,6698.0,50.1466,50.1466,50.0987,50.1055,6698.0
2016-10-20 13:50:00,73.24,73.25,73.17,73.25,18126.0,50.085,50.0919,50.0372,50.0919,18126.0
2016-10-20 13:55:00,73.21,73.29,73.2,73.26,7117.0,50.0645,50.1192,50.0577,50.0987,7117.0
2016-10-20 14:00:00,73.27,73.29,73.25,73.27,5947.0,50.1055,50.1192,50.0919,50.1055,5947.0
2016-10-20 14:05:00,73.29,73.36,73.29,73.29,5878.0,50.1192,50.1671,50.1192,50.1192,5878.0
2016-10-20 14:10:00,73.3,73.32,73.29,73.3,5942.0,50.1261,50.1397,50.1192,50.1261,5942.0
2016-10-20 14:15:00,73.31,73.33,73.28,73.33,6671.0,50.1329,50.1466,50.1124,50.1466,6671.0
2016-10-20 14:20:00,73.32,73.32,73.28,73.29,3896.0,50.1397,50.1397,50.1124,50.1192,3896.0
2016-10-20 14:25:00,73.29,73.31,73.24,73.3,8245.0,50.1192,50.1329,50.085,50.1261,8245.0
2016-10-20 14:30:00,73.31,73.31,73.24,73.27,6113.0,50.1329,50.1329,50.085,50.1055,6113.0
2016-10-20 14:35:00,73.28,73.34,73.27,73.33,8401.0,50.1124,50.1534,50.1055,50.1466,8401.0
2016-10-20 14:40:00,73.34,73.34,73.29,73.3,7213.0,50.1534,50.1534,50.1192,50.1261,7213.0
2016-10-20 14:45:00,73.3,73.32,73.28,73.3,11955.0,50.1261,50.1397,50.1124,50.1261,11955.0
2016-10-20 14:50:00,73.33,73.33,73.22,73.23,7858.0,50.1466,50.1466,50.0713,50.0782,7858.0
2016-10-20 14:55:00,73.22,73.24,73.2,73.23,4016.0,50.0713,50.085,50.0577,50.0782,4016.0
2016-10-20 15:00:00,73.23,73.23,73.16,73.2,13810.0,50.0782,50.0782,50.0303,50.0577,13810.0
2016-10-20 15:05:00,73.2,73.22,73.13,73.16,9886.0,50.0577,50.0713,50.0098,50.0303,9886.0
2016-10-20 15:10:00,73.16,73.2,73.15,73.2,7529.0,50.0303,50.0577,50.0235,50.0577,7529.0
2016-10-20 15:15:00,73.2,73.2,73.17,73.2,12694.0,50.0577,50.0577,50.0372,50.0577,12694.0
2016-10-20 15:20:00,73.2,73.21,73.14,73.14,14778.0,50.0577,50.0645,50.0166,50.0166,14778.0
2016-10-20 15:25:00,73.14,73.16,73.09,73.11,11068.0,50.0166,50.0303,49.9824,49.9961,11068.0
2016-10-20 15:30:00,73.11,73.15,73.08,73.08,10321.0,49.9961,50.0235,49.9756,49.9756,10321.0
2016-10-20 15:35:00,73.08,73.13,73.05,73.07,13528.0,49.9756,50.0098,49.9551,49.9688,13528.0
2016-10-20 15:40:00,73.08,73.1,73.04,73.05,11486.0,49.9756,49.9893,49.9483,49.9551,11486.0
2016-10-20 15:45:00,73.05,73.16,73.05,73.16,28951.0,49.9551,50.0303,49.9551,50.0303,28951.0
2016-10-20 15:50:00,73.16,73.16,73.11,73.13,54654.0,50.0303,50.0303,49.9961,50.0098,54654.0
2016-10-20 15:55:00,73.12,73.18,73.1,73.1,65928.0,50.003,50.044,49.9893,49.9893,65928.0
2016-10-21 09:30:00,72.66,72.93,72.61,72.85,182750.0,49.6884,49.873,49.6542,49.8183,182750.0
2016-10-21 09:35:00,72.82,73.05,72.82,72.86,13359.0,49.7978,49.9551,49.7978,49.8252,13359.0
2016-10-21 09:40:00,72.84,72.91,72.78,72.85,12620.0,49.8115,49.8594,49.7705,49.8183,12620.0
2016-10-21 09:45:00,72.87,72.87,72.76,72.79,15610.0,49.832,49.832,49.7568,49.7773,15610.0
2016-10-21 09:50:00,72.77,72.87,72.75,72.75,12397.0,49.7636,49.832,49.7499,49.7499,12397.0
2016-10-21 09:55:00,72.76,72.79,72.68,72.68,11660.0,49.7568,49.7773,49.7021,49.7021,11660.0
2016-10-21 10:00:00,72.68,72.82,72.68,72.82,13943.0,49.7021,49.7978,49.7021,49.7978,13943.0
2016-10-21 10:05:00,72.82,72.92,72.82,72.88,8744.0,49.7978,49.8662,49.7978,49.8388,8744.0
2016-10-21 10:10:00,72.87,72.94,72.86,72.89,16319.0,49.832,49.8799,49.8252,49.8457,16319.0
2016-10-21 10:15:00,72.88,72.88,72.8,72.83,10605.0,49.8388,49.8388,49.7841,49.8046,10605.0
2016-10-21 10:20:00,72.84,72.88,72.79,72.84,10234.0,49.8115,49.8388,49.7773,49.8115,10234.0
2016-10-21 10:25:00,72.85,72.87,72.81,72.87,11761.0,49.8183,49.832,49.791,49.832,11761.0
2016-10-21 10:30:00,72.87,72.93,72.85,72.89,8332.0,49.832,49.873,49.8183,49.8457,8332.0
2016-10-21 10:35:00,72.9,72.95,72.9,72.92,13095.0,49.8525,49.8867,49.8525,49.8662,13095.0
2016-10-21 10:40:00,72.93,73.04,72.93,73.03,18948.0,49.873,49.9483,49.873,49.9414,18948.0
2016-10-21 10:45:00,73.04,73.06,72.97,72.99,11050.0,49.9483,49.9619,49.9004,49.9141,11050.0
2016-10-21 10:50:00,72.99,72.99,72.91,72.91,14130.0,49.9141,49.9141,49.8594,49.8594,14130.0
2016-10-21 10:55:00,72.91,72.93,72.87,72.92,11717.0,49.8594,49.873,49.832,49.8662,11717.0
2016-10-21 11:00:00,72.91,72.93,72.85,72.91,8946.0,49.8594,49.873,49.8183,49.8594,8946.0
2016-10-21 11:05:00,72.9,72.9,72.86,72.86,11189.0,49.8525,49.8525,49.8252,49.8252,11189.0
2016-10-21 11:10:00,72.87,72.91,72.82,72.83,11168.0,49.832,49.8594,49.7978,49.8046,11168.0
2016-10-21 11:15:00,72.83,72.89,72.8,72.88,7338.0,49.8046,49.8457,49.7841,49.8388,7338.0
2016-10-21 11:20:00,72.89,72.91,72.81,72.82,7584.0,49.8457,49.8594,49.791,49.7978,7584.0
2016-10-21 11:25:00,72.81,72.85,72.79,72.83,6062.0,49.791,49.8183,49.7773,49.8046,6062.0
2016-10-21 11:30:00,72.84,72.89,72.83,72.89,10030.0,49.8115,49.8457,49.8046,49.8457,10030.0
2016-10-21 11:35:00,72.88,72.89,72.83,72.84,26086.0,49.8388,49.8457,49.8046,49.8115,26086.0
2016-10-21 11:40:00,72.84,72.84,72.78,72.8,5464.0,49.8115,49.8115,49.7705,49.7841,5464.0
2016-10-21 11:45:00,72.81,72.85,72.76,72.82,8341.0,49.791,49.8183,49.7568,49.7978,8341.0
2016-10-21 11:50:00,72.84,72.86,72.74,72.74,17422.0,49.8115,49.8252,49.7431,49.7431,17422.0
2016-10-21 11:55:00,72.73,72.74,72.59,72.59,10628.0,49.7363,49.7431,49.6405,49.6405,10628.0
2016-10-21 12:00:00,72.6,72.68,72.59,72.65,8255.0,49.6474,49.7021,49.6405,49.6816,8255.0
2016-10-21 12:05:00,72.65,72.65,72.57,72.57,6504.0,49.6816,49.6816,49.6268,49.6268,6504.0
2016-10-21 12:10:00,72.58,72.58,72.44,72.44,19039.0,49.6337,49.6337,49.5379,49.5379,19039.0
2016-10-21 12:15:00,72.45,72.45,72.43,72.43,6639.0,49.5448,49.5448,49.5311,49.5311,6639.0
2016-10-21 12:20:00,72.44,72.48,72.43,72.48,14476.0,49.5379,49.5653,49.5311,49.5653,14476.0
2016-10-21 12:25:00,72.48,72.57,72.46,72.57,24126.0,49.5653,49.6268,49.5516,49.6268,24126.0
2016-10-21 12:30:00,72.55,72.59,72.5,72.59,8211.0,49.6132,49.6405,49.579,49.6405,8211.0
2016-10-21 12:35:00,72.59,72.65,72.59,72.62,11617.0,49.6405,49.6816,49.6405,49.661,11617.0
2016-10-21 12:40:00,72.63,72.69,72.62,72.63,9518.0,49.6679,49.7089,49.661,49.6679,9518.0
2016-10-21 12:45:00,72.62,72.63,72.56,72.57,5575.0,49.661,49.6679,49.62,49.6268,5575.0
2016-10-21 12:50:00,72.57,72.69,72.56,72.69,11164.0,49.6268,49.7089,49.62,49.7089,11164.0
2016-10-21 12:55:00,72.68,72.69,72.65,72.66,6896.0,49.7021,49.7089,49.6816,49.6884,6896.0
2016-10-21 13:00:00,72.67,72.73,72.66,72.67,7465.0,49.6952,49.7363,49.6884,49.6952,7465.0
2016-10-21 13:05:00,72.67,72.68,72.64,72.64,7606.0,49.6952,49.7021,49.6747,49.6747,7606.0
2016-10-21 13:10:00,72.63,72.79,72.63,72.79,6004.0,49.6679,49.7773,49.6679,49.7773,6004.0
2016-10-21 13:15:00,72.79,72.83,72.77,72.8,8917.0,49.7773,49.8046,49.7636,49.7841,8917.0
2016-10-21 13:20:00,72.78,72.81,72.75,72.81,8277.0,49.7705,49.791,49.7499,49.791,8277.0
2016-10-21 13:25:00,72.79,72.87,72.77,72.85,33490.0,49.7773,49.832,49.7636,49.8183,33490.0
2016-10-21 13:30:00,72.85,72.88,72.83,72.88,5803.0,49.8183,49.8388,49.8046,49.8388,5803.0
2016-10-21 13:35:00,72.88,72.88,72.84,72.88,6735.0,49.8388,49.8388,49.8115,49.8388,6735.0
2016-10-21 13:40:00,72.87,72.87,72.78,72.81,6689.0,49.832,49.832,49.7705,49.791,6689.0
2016-10-21 13:45:00,72.82,72.91,72.82,72.89,19502.0,49.7978,49.8594,49.7978,49.8457,19502.0
2016-10-21 13:50:00,72.9,72.92,72.86,72.86,13983.0,49.8525,49.8662,49.8252,49.8252,13983.0
2016-10-21 13:55:00,72.84,72.9,72.84,72.9,10117.0,49.8115,49.8525,49.8115,49.8525,10117.0
2016-10-21 14:00:00,72.9,72.92,72.83,72.85,18445.0,49.8525,49.8662,49.8046,49.8183,18445.0
2016-10-21 14:05:00,72.84,72.84,72.74,72.74,4720.0,49.8115,49.8115,49.7431,49.7431,4720.0
2016-10-21 14:10:00,72.73,72.75,72.72,72.72,5570.0,49.7363,49.7499,49.7294,49.7294,5570.0
2016-10-21 14:15:00,72.71,72.75,72.67,72.72,18494.0,49.7226,49.7499,49.6952,49.7294,18494.0
2016-10-21 14:20:00,72.72,72.76,72.7,72.73,13213.0,49.7294,49.7568,49.7157,49.7363,13213.0
2016-10-21 14:25:00,72.74,72.8,72.73,72.78,14134.0,49.7431,49.7841,49.7363,49.7705,14134.0
2016-10-21 14:30:00,72.78,72.79,72.75,72.76,6734.0,49.7705,49.7773,49.7499,49.7568,6734.0
2016-10-21 14:35:00,72.76,72.83,72.76,72.78,9677.0,49.7568,49.8046,49.7568,49.7705,9677.0
2016-10-21 14:40:00,72.78,72.81,72.76,72.81,12565.0,49.7705,49.791,49.7568,49.791,12565.0
2016-10-21 14:45:00,72.8,72.82,72.75,72.78,7051.0,49.7841,49.7978,49.7499,49.7705,7051.0
2016-10-21 14:50:00,72.78,72.79,72.77,72.77,7086.0,49.7705,49.7773,49.7636,49.7636,7086.0
2016-10-21 14:55:00,72.77,72.8,72.77,72.79,5268.0,49.7636,49.7841,49.7636,49.7773,5268.0
2016-10-21 15:00:00,72.79,72.79,72.77,72.79,19166.0,49.7773,49.7773,49.7636,49.7773,19166.0
2016-10-21 15:05:00,72.78,72.85,72.78,72.83,10530.0,49.7705,49.8183,49.7705,49.8046,10530.0
2016-10-21 15:10:00,72.83,72.83,72.8,72.8,5047.0,49.8046,49.8046,49.7841,49.7841,5047.0
2016-10-21 15:15:00,72.81,72.83,72.79,72.79,16300.0,49.791,49.8046,49.7773,49.7773,16300.0
2016-10-21 15:20:00,72.8,72.8,72.79,72.79,19712.0,49.7841,49.7841,49.7773,49.7773,19712.0
2016-10-21 15:25:00,72.79,72.8,72.78,72.8,6370.0,49.7773,49.7841,49.7705,49.7841,6370.0
2016-10-21 15:30:00,72.79,72.8,72.77,72.79,14944.0,49.7773,49.7841,49.7636,49.7773,14944.0
2016-10-21 15:35:00,72.79,72.83,72.78,72.82,18535.0,49.7773,49.8046,49.7705,49.7978,18535.0
2016-10-21 15:40:00,72.81,72.87,72.79,72.86,22149.0,49.791,49.832,49.7773,49.8252,22149.0
2016-10-21 15:45:00,72.86,72.89,72.82,72.89,40640.0,49.8252,49.8457,49.7978,49.8457,40640.0
2016-10-21 15:50:00,72.88,72.91,72.87,72.9,32316.0,49.8388,49.8594,49.832,49.8525,32316.0
2016-10-21 15:55:00,72.9,72.92,72.83,72.83,54872.0,49.8525,49.8662,49.8046,49.8046,54872.0
2016-10-24 09:30:00,73.13,73.35,73.12,73.15,30198.0,50.0098,50.1602,50.003,50.0235,30198.0
2016-10-24 09:35:00,73.13,73.26,73.04,73.1,25738.0,50.0098,50.0987,49.9483,49.9893,25738.0
2016-10-24 09:40:00,73.09,73.25,73.07,73.19,18085.0,49.9824,50.0919,49.9688,50.0508,18085.0
2016-10-24 09:45:00,73.22,73.27,73.16,73.26,19588.0,50.0713,50.1055,50.0303,50.0987,19588.0
2016-10-24 09:50:00,73.25,73.26,73.15,73.15,18186.0,50.0919,50.0987,50.0235,50.0235,18186.0
2016-10-24 09:55:00,73.15,73.16,72.96,72.96,27088.0,50.0235,50.0303,49.8935,49.8935,27088.0
2016-10-24 10:00:00,72.97,73.01,72.84,72.89,20997.0,49.9004,49.9277,49.8115,49.8457,20997.0
2016-10-24 10:05:00,72.89,72.89,72.72,72.77,18150.0,49.8457,49.8457,49.7294,49.7636,18150.0
2016-10-24 10:10:00,72.76,72.76,72.56,72.59,15674.0,49.7568,49.7568,49.62,49.6405,15674.0
2016-10-24 10:15:00,72.6,72.6,72.54,72.56,9709.0,49.6474,49.6474,49.6063,49.62,9709.0
2016-10-24 10:20:00,72.53,72.63,72.53,72.63,10742.0,49.5995,49.6679,49.5995,49.6679,10742.0
2016-10-24 10:25:00,72.62,72.68,72.62,72.68,15946.0,49.661,49.7021,49.661,49.7021,15946.0
2016-10-24 10:30:00,72.68,72.77,72.66,72.76,14309.0,49.7021,49.7636,49.6884,49.7568,14309.0
2016-10-24 10:35:00,72.76,72.9,72.76,72.89,14484.0,49.7568,49.8525,49.7568,49.8457,14484.0
2016-10-24 10:40:00,72.88,72.88,72.78,72.8,26311.0,49.8388,49.8388,49.7705,49.7841,26311.0
2016-10-24 10:45:00,72.8,72.82,72.7,72.7,16552.0,49.7841,49.7978,49.7157,49.7157,16552.0
2016-10-24 10:50:00,72.71,72.72,72.6,72.67,38038.0,49.7226,49.7294,49.6474,49.6952,38038.0
2016-10-24 10:55:00,72.69,72.85,72.66,72.85,11329.0,49.7089,49.8183,49.6884,49.8183,11329.0
2016-10-24 11:00:00,72.85,72.86,72.79,72.81,25083.0,49.8183,49.8252,49.7773,49.791,25083.0
2016-10-24 11:05:00,72.8,72.86,72.77,72.86,15772.0,49.7841,49.8252,49.7636,49.8252,15772.0
2016-10-24 11:10:00,72.86,72.87,72.75,72.78,16035.0,49.8252,49.832,49.7499,49.7705,16035.0
2016-10-24 11:15:00,72.78,72.84,72.77,72.81,19042.0,49.7705,49.8115,49.7636,49.791,19042.0
2016-10-24 11:20:00,72.8,72.8,72.75,72.76,14177.0,49.7841,49.7841,49.7499,49.7568,14177.0
2016-10-24 11:25:00,72.75,72.81,72.74,72.75,35859.0,49.7499,49.791,49.7431,49.7499,35859.0
2016-10-24 11:30:00,72.73,72.77,72.72,72.76,17978.0,49.7363,49.7636,49.7294,49.7568,17978.0
2016-10-24 11:35:00,72.77,72.77,72.74,72.77,13786.0,49.7636,49.7636,49.7431,49.7636,13786.0
2016-10-24 11:40:00,72.78,72.85,72.77,72.81,22348.0,49.7705,49.8183,49.7636,49.791,22348.0
2016-10-24 11:45:00,72.81,72.81,72.75,72.76,21565.0,49.791,49.791,49.7499,49.7568,21565.0
2016-10-24 11:50:00,72.76,72.8,72.75,72.79,24505.0,49.7568,49.7841,49.7499,49.7773,24505.0
2016-10-24 11:55:00,72.79,72.88,72.78,72.83,26201.0,49.7773,49.8388,49.7705,49.8046,26201.0
2016-10-24 12:00:00,72.83,72.96,72.83,72.94,30723.0,49.8046,49.8935,49.8046,49.8799,30723.0
2016-10-24 12:05:00,72.94,72.96,72.93,72.93,10581.0,49.8799,49.8935,49.873,49.873,10581.0
2016-10-24 12:10:00,72.93,72.93,72.88,72.9,13030.0,49.873,49.873,49.8388,49.8525,13030.0
2016-10-24 12:15:00,72.9,72.94,72.88,72.93,21872.0,49.8525,49.8799,49.8388,49.873,21872.0
2016-10-24 12:20:00,72.93,72.97,72.92,72.92,20210.0,49.873,49.9004,49.8662,49.8662,20210.0
2016-10-24 12:25:00,72.92,72.93,72.85,72.85,12924.0,49.8662,49.873,49.8183,49.8183,12924.0
2016-10-24 12:30:00,72.85,72.88,72.82,72.85,8710.0,49.8183,49.8388,49.7978,49.8183,8710.0
2016-10-24 12:35:00,72.85,72.88,72.81,72.87,12177.0,49.8183,49.8388,49.791,49.832,12177.0
2016-10-24 12:40:00,72.86,72.94,72.86,72.94,8578.0,49.8252,49.8799,49.8252,49.8799,8578.0
2016-10-24 12:45:00,72.94,72.99,72.92,72.96,18872.0,49.8799,49.9141,49.8662,49.8935,18872.0
2016-10-24 12:50:00,72.97,73.0,72.93,72.95,10895.0,49.9004,49.9209,49.873,49.8867,10895.0
2016-10-24 12:55:00,72.95,72.97,72.93,72.95,17989.0,49.8867,49.9004,49.873,49.8867,17989.0
2016-10-24 13:00:00,72.95,73.02,72.95,73.02,18195.0,49.8867,49.9346,49.8867,49.9346,18195.0
2016-10-24 13:05:00,73.02,73.04,72.99,73.02,25490.0,49.9346,49.9483,49.9141,49.9346,25490.0
2016-10-24 13:10:00,73.01,73.02,72.98,73.02,16401.0,49.9277,49.9346,49.9072,49.9346,16401.0
2016-10-24 13:15:00,73.02,73.02,72.92,72.92,10531.0,49.9346,49.9346,49.8662,49.8662,10531.0
2016-10-24 13:20:00,72.91,72.93,72.88,72.9,8983.0,49.8594,49.873,49.8388,49.8525,8983.0
2016-10-24 13:25:00,72.88,72.9,72.87,72.87,5142.0,49.8388,49.8525,49.832,49.832,5142.0
2016-10-24 13:30:00,72.87,72.9,72.87,72.89,8297.0,49.832,49.8525,49.832,49.8457,8297.0
2016-10-24 13:35:00,72.89,72.89,72.79,72.82,10986.0,49.8457,49.8457,49.7773,49.7978,10986.0
2016-10-24 13:40:00,72.8,72.86,72.79,72.85,8646.0,49.7841,49.8252,49.7773,49.8183,8646.0
2016-10-24 13:45:00,72.86,72.91,72.84,72.9,18813.0,49.8252,49.8594,49.8115,49.8525,18813.0
2016-10-24 13:50:00,72.91,72.95,72.84,72.85,19186.0,49.8594,49.8867,49.8115,49.8183,19186.0
2016-10-24 13:55:00,72.85,72.95,72.84,72.93,12994.0,49.8183,49.8867,49.8115,49.873,12994.0
2016-10-24 14:00:00,72.93,73.01,72.92,72.98,17590.0,49.873,49.9277,49.8662,49.9072,17590.0
2016-10-24 14:05:00,72.97,72.97,72.9,72.93,13010.0,49.9004,49.9004,49.8525,49.873,13010.0
2016-10-24 14:10:00,72.94,72.99,72.93,72.98,12233.0,49.8799,49.9141,49.873,49.9072,12233.0
2016-10-24 14:15:00,72.98,72.99,72.94,72.96,19561.0,49.9072,49.9141,49.8799,49.8935,19561.0
2016-10-24 14:20:00,72.95,73.01,72.95,73.0,18572.0,49.8867,49.9277,49.8867,49.9209,18572.0
2016-10-24 14:25:00,73.0,73.06,72.99,73.04,29016.0,49.9209,49.9619,49.9141,49.9483,29016.0
2016-10-24 14:30:00,73.05,73.07,73.0,73.02,8495.0,49.9551,49.9688,49.9209,49.9346,8495.0
2016-10-24 14:35:00,73.03,73.06,73.01,73.05,55552.0,49.9414,49.9619,49.9277,49.9551,55552.0
2016-10-24 14:40:00,73.05,73.08,73.05,73.07,11710.0,49.9551,49.9756,49.9551,49.9688,11710.0
2016-10-24 14:45:00,73.07,73.09,73.06,73.06,14649.0,49.9688,49.9824,49.9619,49.9619,14649.0
2016-10-24 14:50:00,73.06,73.08,73.04,73.07,17526.0,49.9619,49.9756,49.9483,49.9688,17526.0
2016-10-24 14:55:00,73.08,73.13,73.07,73.1,13695.0,49.9756,50.0098,49.9688,49.9893,13695.0
2016-10-24 15:00:00,73.11,73.14,73.09,73.1,17360.0,49.9961,50.0166,49.9824,49.9893,17360.0
2016-10-24 15:05:00,73.11,73.14,73.1,73.1,22901.0,49.9961,50.0166,49.9893,49.9893,22901.0
2016-10-24 15:10:00,73.11,73.13,73.04,73.05,20115.0,49.9961,50.0098,49.9483,49.9551,20115.0
2016-10-24 15:15:00,73.05,73.09,73.05,73.09,16469.0,49.9551,49.9824,49.9551,49.9824,16469.0
2016-10-24 15:20:00,73.09,73.13,73.06,73.08,18962.0,49.9824,50.0098,49.9619,49.9756,18962.0
2016-10-24 15:25:00,73.09,73.14,73.06,73.12,17052.0,49.9824,50.0166,49.9619,50.003,17052.0
2016-10-24 15:30:00,73.13,73.14,73.11,73.14,15619.0,50.0098,50.0166,49.9961,50.0166,15619.0
2016-10-24 15:35:00,73.14,73.17,73.08,73.16,27293.0,50.0166,50.0372,49.9756,50.0303,27293.0
2016-10-24 15:40:00,73.16,73.17,73.1,73.16,29741.0,50.0303,50.0372,49.9893,50.0303,29741.0
2016-10-24 15:45:00,73.15,73.16,73.09,73.09,38460.0,50.0235,50.0303,49.9824,49.9824,38460.0
2016-10-24 15:50:00,73.1,73.14,73.09,73.14,56978.0,49.9893,50.0166,49.9824,50.0166,56978.0
2016-10-24 15:55:00,73.13,73.16,73.09,73.09,192143.0,50.0098,50.0303,49.9824,49.9824,192143.0
2016-10-25 09:30:00,73.12,73.27,73.07,73.07,29348.0,50.003,50.1055,49.9688,49.9688,29348.0
2016-10-25 09:35:00,73.05,73.09,72.94,73.0,21931.0,49.9551,49.9824,49.8799,49.9209,21931.0
2016-10-25 09:40:00,73.02,73.13,72.96,73.05,20135.0,49.9346,50.0098,49.8935,49.9551,20135.0
2016-10-25 09:45:00,73.03,73.15,73.02,73.06,39635.0,49.9414,50.0235,49.9346,49.9619,39635.0
2016-10-25 09:50:00,73.07,73.09,73.02,73.05,20801.0,49.9688,49.9824,49.9346,49.9551,20801.0
2016-10-25 09:55:00,73.03,73.12,73.03,73.08,28071.0,49.9414,50.003,49.9414,49.9756,28071.0
2016-10-25 10:00:00,73.09,73.17,73.09,73.12,74061.0,49.9824,50.0372,49.9824,50.003,74061.0
2016-10-25 10:05:00,73.11,73.11,73.05,73.05,43128.0,49.9961,49.9961,49.9551,49.9551,43128.0
2016-10-25 10:10:00,73.05,73.05,72.83,72.83,17757.0,49.9551,49.9551,49.8046,49.8046,17757.0
2016-10-25 10:15:00,72.85,72.91,72.8,72.82,20253.0,49.8183,49.8594,49.7841,49.7978,20253.0
2016-10-25 10:20:00,72.83,72.99,72.82,72.98,11503.0,49.8046,49.9141,49.7978,49.9072,11503.0
2016-10-25 10:25:00,72.98,73.04,72.93,73.04,59763.0,49.9072,49.9483,49.873,49.9483,59763.0
2016-10-25 10:30:00,73.04,73.19,73.0,73.18,48017.0,49.9483,50.0508,49.9209,50.044,48017.0
2016-10-25 10:35:00,73.19,73.28,73.18,73.28,16901.0,50.0508,50.1124,50.044,50.1124,16901.0
2016-10-25 10:40:00,73.28,73.29,73.14,73.14,13929.0,50.1124,50.1192,50.0166,50.0166,13929.0
2016-10-25 10:45:00,73.15,73.2,73.12,73.2,16938.0,50.0235,50.0577,50.003,50.0577,16938.0
2016-10-25 10:50:00,73.21,73.28,73.19,73.19,15893.0,50.0645,50.1124,50.0508,50.0508,15893.0
2016-10-25 10:55:00,73.19,73.21,73.13,73.17,12755.0,50.0508,50.0645,50.0098,50.0372,12755.0
2016-10-25 11:00:00,73.18,73.24,73.18,73.22,7738.0,50.044,50.085,50.044,50.0713,7738.0
2016-10-25 11:05:00,73.23,73.26,73.19,73.23,9974.0,50.0782,50.0987,50.0508,50.0782,9974.0
2016-10-25 11:10:00,73.21,73.26,73.21,73.24,8387.0,50.0645,50.0987,50.0645,50.085,8387.0
2016-10-25 11:15:00,73.25,73.31,73.22,73.28,13776.0,50.0919,50.1329,50.0713,50.1124,13776.0
2016-10-25 11:20:00,73.3,73.31,73.23,73.23,8011.0,50.1261,50.1329,50.0782,50.0782,8011.0
2016-10-25 11:25:00,73.24,73.31,73.2,73.31,7965.0,50.085,50.1329,50.0577,50.1329,7965.0
2016-10-25 11:30:00,73.31,73.4,73.29,73.36,11600.0,50.1329,50.1944,50.1192,50.1671,11600.0
2016-10-25 11:35:00,73.37,73.46,73.36,73.45,10981.0,50.1739,50.2355,50.1671,50.2286,10981.0
2016-10-25 11:40:00,73.44,73.44,73.25,73.26,35492.0,50.2218,50.2218,50.0919,50.0987,35492.0
2016-10-25 11:45:00,73.26,73.32,73.26,73.28,9708.0,50.0987,50.1397,50.0987,50.1124,9708.0
2016-10-25 11:50:00,73.27,73.31,73.26,73.3,13381.0,50.1055,50.1329,50.0987,50.1261,13381.0
2016-10-25 11:55:00,73.3,73.31,73.26,73.26,7940.0,50.1261,50.1329,50.0987,50.0987,7940.0
2016-10-25 12:00:00,73.25,73.25,73.2,73.24,31513.0,50.0919,50.0919,50.0577,50.085,31513.0
2016-10-25 12:05:00,73.23,73.24,73.2,73.23,5753.0,50.0782,50.085,50.0577,50.0782,5753.0
2016-10-25 12:10:00,73.24,73.25,73.19,73.2,6067.0,50.085,50.0919,50.0508,50.0577,6067.0
2016-10-25 12:15:00,73.19,73.2,73.13,73.2,32470.0,50.0508,50.0577,50.0098,50.0577,32470.0
2016-10-25 12:20:00,73.21,73.24,73.2,73.24,2235.0,50.0645,50.085,50.0577,50.085,2235.0
2016-10-25 12:25:00,73.24,73.25,73.16,73.18,5581.0,50.085,50.0919,50.0303,50.044,5581.0
2016-10-25 12:30:00,73.18,73.26,73.18,73.26,7253.0,50.044,50.0987,50.044,50.0987,7253.0
2016-10-25 12:35:00,73.25,73.25,73.19,73.25,7477.0,50.0919,50.0919,50.0508,50.0919,7477.0
2016-10-25 12:40:00,73.25,73.25,73.22,73.22,2656.0,50.0919,50.0919,50.0713,50.0713,2656.0
2016-10-25 12:45:00,73.23,73.3,73.23,73.25,17445.0,50.0782,50.1261,50.0782,50.0919,17445.0
2016-10-25 12:50:00,73.24,73.29,73.22,73.27,20318.0,50.085,50.1192,50.0713,50.1055,20318.0
2016-10-25 12:55:00,73.26,73.27,73.23,73.27,5400.0,50.0987,50.1055,50.0782,50.1055,5400.0
2016-10-25 13:00:00,73.25,73.26,73.21,73.24,15055.0,50.0919,50.0987,50.0645,50.085,15055.0
2016-10-25 13:05:00,73.25,73.26,73.2,73.2,14716.0,50.0919,50.0987,50.0577,50.0577,14716.0
2016-10-25 13:10:00,73.2,73.25,73.19,73.22,14543.0,50.0577,50.0919,50.0508,50.0713,14543.0
2016-10-25 13:15:00,73.21,73.26,73.21,73.24,20733.0,50.0645,50.0987,50.0645,50.085,20733.0
2016-10-25 13:20:00,73.24,73.27,73.24,73.26,20187.0,50.085,50.1055,50.085,50.0987,20187.0
2016-10-25 13:25:00,73.26,73.27,73.18,73.18,21120.0,50.0987,50.1055,50.044,50.044,21120.0
2016-10-25 13:30:00,73.19,73.2,73.16,73.19,3157.0,50.0508,50.0577,50.0303,50.0508,3157.0
2016-10-25 13:35:00,73.18,73.26,73.18,73.26,5689.0,50.044,50.0987,50.044,50.0987,5689.0
2016-10-25 13:40:00,73.26,73.28,73.25,73.26,2988.0,50.0987,50.1124,50.0919,50.0987,2988.0
2016-10-25 13:45:00,73.26,73.31,73.26,73.31,4532.0,50.0987,50.1329,50.0987,50.1329,4532.0
2016-10-25 13:50:00,73.29,73.29,73.22,73.24,6030.0,50.1192,50.1192,50.0713,50.085,6030.0
2016-10-25 13:55:00,73.23,73.28,73.22,73.26,5542.0,50.0782,50.1124,50.0713,50.0987,5542.0
2016-10-25 14:00:00,73.26,73.29,73.26,73.28,5525.0,50.0987,50.1192,50.0987,50.1124,5525.0
2016-10-25 14:05:00,73.27,73.28,73.24,73.27,5056.0,50.1055,50.1124,50.085,50.1055,5056.0
2016-10-25 14:10:00,73.27,73.27,73.24,73.27,3223.0,50.1055,50.1055,50.085,50.1055,3223.0
2016-10-25 14:15:00,73.27,73.28,73.23,73.24,14086.0,50.1055,50.1124,50.0782,50.085,14086.0
2016-10-25 14:20:00,73.25,73.29,73.24,73.27,4176.0,50.0919,50.1192,50.085,50.1055,4176.0
2016-10-25 14:25:00,73.26,73.28,73.24,73.25,6276.0,50.0987,50.1124,50.085,50.0919,6276.0
2016-10-25 14:30:00,73.26,73.27,73.25,73.26,7663.0,50.0987,50.1055,50.0919,50.0987,7663.0
2016-10-25 14:35:00,73.26,73.3,73.25,73.3,10062.0,50.0987,50.1261,50.0919,50.1261,10062.0
2016-10-25 14:40:00,73.31,73.31,73.27,73.29,12054.0,50.1329,50.1329,50.1055,50.1192,12054.0
2016-10-25 14:45:00,73.29,73.32,73.29,73.3,9280.0,50.1192,50.1397,50.1192,50.1261,9280.0
2016-10-25 14:50:00,73.3,73.31,73.27,73.31,9538.0,50.1261,50.1329,50.1055,50.1329,9538.0
2016-10-25 14:55:00,73.31,73.31,73.26,73.26,8427.0,50.1329,50.1329,50.0987,50.0987,8427.0
2016-10-25 15:00:00,73.27,73.3,73.27,73.3,8023.0,50.1055,50.1261,50.1055,50.1261,8023.0
2016-10-25 15:05:00,73.3,73.3,73.27,73.28,6981.0,50.1261,50.1261,50.1055,50.1124,6981.0
2016-10-25 15:10:00,73.28,73.3,73.26,73.28,7042.0,50.1124,50.1261,50.0987,50.1124,7042.0
2016-10-25 15:15:00,73.28,73.29,73.19,73.19,9603.0,50.1124,50.1192,50.0508,50.0508,9603.0
2016-10-25 15:20:00,73.2,73.25,73.19,73.24,11635.0,50.0577,50.0919,50.0508,50.085,11635.0
2016-10-25 15:25:00,73.25,73.28,73.24,73.28,11911.0,50.0919,50.1124,50.085,50.1124,11911.0
2016-10-25 15:30:00,73.28,73.31,73.27,73.28,14223.0,50.1124,50.1329,50.1055,50.1124,14223.0
2016-10-25 15:35:00,73.28,73.3,73.22,73.28,27507.0,50.1124,50.1261,50.0713,50.1124,27507.0
2016-10-25 15:40:00,73.29,73.3,73.25,73.25,52295.0,50.1192,50.1261,50.0919,50.0919,52295.0
2016-10-25 15:45:00,73.25,73.32,73.24,73.32,71339.0,50.0919,50.1397,50.085,50.1397,71339.0
2016-10-25 15:50:00,73.32,73.33,73.29,73.31,51489.0,50.1397,50.1466,50.1192,50.1329,51489.0
2016-10-25 15:55:00,73.31,73.42,73.3,73.4,120360.0,50.1329,50.2081,50.1261,50.1944,120360.0
2016-10-26 09:30:00,73.29,73.37,73.24,73.28,16650.0,50.1192,50.1739,50.085,50.1124,16650.0
2016-10-26 09:35:00,73.25,73.28,73.15,73.18,10884.0,50.0919,50.1124,50.0235,50.044,10884.0
2016-10-26 09:40:00,73.19,73.22,73.05,73.11,19239.0,50.0508,50.0713,49.9551,49.9961,19239.0
2016-10-26 09:45:00,73.09,73.11,72.89,72.94,22256.0,49.9824,49.9961,49.8457,49.8799,22256.0
2016-10-26 09:50:00,72.96,73.09,72.96,72.99,20712.0,49.8935,49.9824,49.8935,49.9141,20712.0
2016-10-26 09:55:00,73.0,73.07,72.98,73.07,18958.0,49.9209,49.9688,49.9072,49.9688,18958.0
2016-10-26 10:00:00,73.05,73.14,73.03,73.11,20024.0,49.9551,50.0166,49.9414,49.9961,20024.0
2016-10-26 10:05:00,73.11,73.22,73.06,73.21,17891.0,49.9961,50.0713,49.9619,50.0645,17891.0
2016-10-26 10:10:00,73.23,73.3,73.22,73.28,15100.0,50.0782,50.1261,50.0713,50.1124,15100.0
2016-10-26 10:15:00,73.28,73.29,73.25,73.27,10561.0,50.1124,50.1192,50.0919,50.1055,10561.0
2016-10-26 10:20:00,73.26,73.27,73.18,73.18,10007.0,50.0987,50.1055,50.044,50.044,10007.0
2016-10-26 10:25:00,73.19,73.26,73.15,73.26,21910.0,50.0508,50.0987,50.0235,50.0987,21910.0
2016-10-26 10:30:00,73.28,73.37,73.28,73.36,6274.0,50.1124,50.1739,50.1124,50.1671,6274.0
2016-10-26 10:35:00,73.35,73.43,73.31,73.38,7576.0,50.1602,50.215,50.1329,50.1808,7576.0
2016-10-26 10:40:00,73.38,73.52,73.37,73.52,8243.0,50.1808,50.2765,50.1739,50.2765,8243.0
2016-10-26 10:45:00,73.5,73.56,73.47,73.56,13033.0,50.2628,50.3039,50.2423,50.3039,13033.0
2016-10-26 10:50:00,73.55,73.59,73.53,73.59,6801.0,50.297,50.3244,50.2833,50.3244,6801.0
2016-10-26 10:55:00,73.6,73.68,73.56,73.68,12118.0,50.3312,50.3859,50.3039,50.3859,12118.0
2016-10-26 11:00:00,73.67,73.7,73.54,73.55,19788.0,50.3791,50.3996,50.2902,50.297,19788.0
2016-10-26 11:05:00,73.54,73.61,73.5,73.51,8073.0,50.2902,50.338,50.2628,50.2697,8073.0
2016-10-26 11:10:00,73.5,73.52,73.42,73.42,4642.0,50.2628,50.2765,50.2081,50.2081,4642.0
2016-10-26 11:15:00,73.41,73.42,73.3,73.3,7523.0,50.2013,50.2081,50.1261,50.1261,7523.0
2016-10-26 11:20:00,73.29,73.34,73.27,73.34,6826.0,50.1192,50.1534,50.1055,50.1534,6826.0
2016-10-26 11:25:00,73.34,73.53,73.34,73.53,3650.0,50.1534,50.2833,50.1534,50.2833,3650.0
2016-10-26 11:30:00,73.52,73.63,73.52,73.55,9092.0,50.2765,50.3517,50.2765,50.297,9092.0
2016-10-26 11:35:00,73.54,73.54,73.45,73.47,5145.0,50.2902,50.2902,50.2286,50.2423,5145.0
2016-10-26 11:40:00,73.46,73.46,73.42,73.43,3478.0,50.2355,50.2355,50.2081,50.215,3478.0
2016-10-26 11:45:00,73.43,73.44,73.4,73.4,28881.0,50.215,50.2218,50.1944,50.1944,28881.0
2016-10-26 11:50:00,73.41,73.5,73.39,73.48,6799.0,50.2013,50.2628,50.1876,50.2491,6799.0
2016-10-26 11:55:00,73.49,73.5,73.44,73.47,11510.0,50.256,50.2628,50.2218,50.2423,11510.0
2016-10-26 12:00:00,73.47,73.56,73.46,73.52,12500.0,50.2423,50.3039,50.2355,50.2765,12500.0
2016-10-26 12:05:00,73.51,73.56,73.46,73.53,13023.0,50.2697,50.3039,50.2355,50.2833,13023.0
2016-10-26 12:10:00,73.56,73.59,73.55,73.58,8380.0,50.3039,50.3244,50.297,50.3175,8380.0
2016-10-26 12:15:00,73.58,73.62,73.56,73.59,8296.0,50.3175,50.3449,50.3039,50.3244,8296.0
2016-10-26 12:20:00,73.59,73.64,73.58,73.64,15635.0,50.3244,50.3586,50.3175,50.3586,15635.0
2016-10-26 12:25:00,73.65,73.69,73.64,73.65,15179.0,50.3654,50.3928,50.3586,50.3654,15179.0
2016-10-26 12:30:00,73.66,73.67,73.62,73.62,17437.0,50.3722,50.3791,50.3449,50.3449,17437.0
2016-10-26 12:35:00,73.63,73.67,73.61,73.65,8109.0,50.3517,50.3791,50.338,50.3654,8109.0
2016-10-26 12:40:00,73.64,73.65,73.61,73.64,7810.0,50.3586,50.3654,50.338,50.3586,7810.0
2016-10-26 12:45:00,73.62,73.64,73.52,73.52,10829.0,50.3449,50.3586,50.2765,50.2765,10829.0
2016-10-26 12:50:00,73.53,73.54,73.41,73.41,8040.0,50.2833,50.2902,50.2013,50.2013,8040.0
2016-10-26 12:55:00,73.41,73.43,73.37,73.39,6638.0,50.2013,50.215,50.1739,50.1876,6638.0
2016-10-26 13:00:00,73.39,73.43,73.37,73.43,6850.0,50.1876,50.215,50.1739,50.215,6850.0
2016-10-26 13:05:00,73.42,73.44,73.41,73.44,4960.0,50.2081,50.2218,50.2013,50.2218,4960.0
2016-10-26 13:10:00,73.44,73.48,73.43,73.48,6539.0,50.2218,50.2491,50.215,50.2491,6539.0
2016-10-26 13:15:00,73.48,73.58,73.48,73.57,7680.0,50.2491,50.3175,50.2491,50.3107,7680.0
2016-10-26 13:20:00,73.59,73.6,73.53,73.58,12451.0,50.3244,50.3312,50.2833,50.3175,12451.0
2016-10-26 13:25:00,73.57,73.58,73.53,73.57,7812.0,50.3107,50.3175,50.2833,50.3107,7812.0
2016-10-26 13:30:00,73.56,73.57,73.55,73.57,5250.0,50.3039,50.3107,50.297,50.3107,5250.0
2016-10-26 13:35:00,73.57,73.61,73.56,73.59,6009.0,50.3107,50.338,50.3039,50.3244,6009.0
2016-10-26 13:40:00,73.58,73.6,73.51,73.53,8079.0,50.3175,50.3312,50.2697,50.2833,8079.0
2016-10-26 13:45:00,73.54,73.61,73.54,73.59,5335.0,50.2902,50.338,50.2902,50.3244,5335.0
2016-10-26 13:50:00,73.59,73.6,73.53,73.54,16017.0,50.3244,50.3312,50.2833,50.2902,16017.0
2016-10-26 13:55:00,73.54,73.55,73.53,73.55,7307.0,50.2902,50.297,50.2833,50.297,7307.0
2016-10-26 14:00:00,73.55,73.57,73.54,73.55,13616.0,50.297,50.3107,50.2902,50.297,13616.0
2016-10-26 14:05:00,73.55,73.57,73.54,73.57,10705.0,50.297,50.3107,50.2902,50.3107,10705.0
2016-10-26 14:10:00,73.56,73.64,73.55,73.64,34740.0,50.3039,50.3586,50.297,50.3586,34740.0
2016-10-26 14:15:00,73.65,73.7,73.63,73.7,16127.0,50.3654,50.3996,50.3517,50.3996,16127.0
2016-10-26 14:20:00,73.7,73.74,73.69,73.7,12382.0,50.3996,50.4269,50.3928,50.3996,12382.0
2016-10-26 14:25:00,73.7,73.72,73.68,73.7,14635.0,50.3996,50.4133,50.3859,50.3996,14635.0
2016-10-26 14:30:00,73.69,73.73,73.68,73.69,18637.0,50.3928,50.4201,50.3859,50.3928,18637.0
2016-10-26 14:35:00,73.68,73.76,73.67,73.75,14669.0,50.3859,50.4406,50.3791,50.4338,14669.0
2016-10-26 14:40:00,73.75,73.8,73.75,73.8,18293.0,50.4338,50.468,50.4338,50.468,18293.0
2016-10-26 14:45:00,73.79,73.86,73.79,73.84,14879.0,50.4611,50.509,50.4611,50.4953,14879.0
2016-10-26 14:50:00,73.83,73.85,73.82,73.85,13223.0,50.4885,50.5022,50.4817,50.5022,13223.0
2016-10-26 14:55:00,73.85,73.92,73.84,73.9,29407.0,50.5022,50.55,50.4953,50.5364,29407.0
2016-10-26 15:00:00,73.89,73.9,73.81,73.84,28515.0,50.5295,50.5364,50.4748,50.4953,28515.0
2016-10-26 15:05:00,73.83,73.83,73.78,73.79,19687.0,50.4885,50.4885,50.4543,50.4611,19687.0
2016-10-26 15:10:00,73.79,73.81,73.77,73.81,17424.0,50.4611,50.4748,50.4475,50.4748,17424.0
2016-10-26 15:15:00,73.8,73.9,73.8,73.88,38319.0,50.468,50.5364,50.468,50.5227,38319.0
2016-10-26 15:20:00,73.87,73.88,73.8,73.83,23320.0,50.5158,50.5227,50.468,50.4885,23320.0
2016-10-26 15:25:00,73.82,73.86,73.81,73.84,16121.0,50.4817,50.509,50.4748,50.4953,16121.0
2016-10-26 15:30:00,73.85,73.88,73.84,73.88,18968.0,50.5022,50.5227,50.4953,50.5227,18968.0
2016-10-26 15:35:00,73.88,73.93,73.87,73.93,25337.0,50.5227,50.5569,50.5158,50.5569,25337.0
2016-10-26 15:40:00,73.92,73.93,73.89,73.91,29790.0,50.55,50.5569,50.5295,50.5432,29790.0
2016-10-26 15:45:00,73.91,73.93,73.9,73.9,42375.0,50.5432,50.5569,50.5364,50.5364,42375.0
2016-10-26 15:50:00,73.9,73.91,73.84,73.85,45240.0,50.5364,50.5432,50.4953,50.5022,45240.0
2016-10-26 15:55:00,73.85,73.87,73.8,73.85,132658.0,50.5022,50.5158,50.468,50.5022,132658.0
2016-10-27 09:30:00,73.43,73.8,73.43,73.67,31174.0,50.215,50.468,50.215,50.3791,31174.0
2016-10-27 09:35:00,73.64,73.65,73.4,73.46,14768.0,50.3586,50.3654,50.1944,50.2355,14768.0
2016-10-27 09:40:00,73.43,73.59,73.4,73.47,24168.0,50.215,50.3244,50.1944,50.2423,24168.0
2016-10-27 09:45:00,73.46,73.5,73.37,73.39,13076.0,50.2355,50.2628,50.1739,50.1876,13076.0
2016-10-27 09:50:00,73.4,73.42,73.26,73.36,11382.0,50.1944,50.2081,50.0987,50.1671,11382.0
2016-10-27 09:55:00,73.33,73.34,73.19,73.28,20871.0,50.1466,50.1534,50.0508,50.1124,20871.0
2016-10-27 10:00:00,73.29,73.41,73.24,73.24,21703.0,50.1192,50.2013,50.085,50.085,21703.0
2016-10-27 10:05:00,73.23,73.38,73.17,73.38,17114.0,50.0782,50.1808,50.0372,50.1808,17114.0
2016-10-27 10:10:00,73.36,73.48,73.36,73.44,14436.0,50.1671,50.2491,50.1671,50.2218,14436.0
2016-10-27 10:15:00,73.44,73.44,73.26,73.26,13798.0,50.2218,50.2218,50.0987,50.0987,13798.0
2016-10-27 10:20:00,73.27,73.29,73.05,73.08,20407.0,50.1055,50.1192,49.9551,49.9756,20407.0
2016-10-27 10:25:00,73.09,73.17,73.05,73.17,6180.0,49.9824,50.0372,49.9551,50.0372,6180.0
2016-10-27 10:30:00,73.17,73.33,73.16,73.33,48060.0,50.0372,50.1466,50.0303,50.1466,48060.0
2016-10-27 10:35:00,73.31,73.35,73.26,73.28,9592.0,50.1329,50.1602,50.0987,50.1124,9592.0
2016-10-27 10:40:00,73.26,73.26,73.15,73.17,7630.0,50.0987,50.0987,50.0235,50.0372,7630.0
2016-10-27 10:45:00,73.18,73.2,73.12,73.14,7124.0,50.044,50.0577,50.003,50.0166,7124.0
2016-10-27 10:50:00,73.12,73.14,73.1,73.13,4916.0,50.003,50.0166,49.9893,50.0098,4916.0
2016-10-27 10:55:00,73.13,73.15,73.07,73.12,12409.0,50.0098,50.0235,49.9688,50.003,12409.0
2016-10-27 11:00:00,73.12,73.12,72.94,73.0,15412.0,50.003,50.003,49.8799,49.9209,15412.0
2016-10-27 11:05:00,73.0,73.07,72.94,73.05,15840.0,49.9209,49.9688,49.8799,49.9551,15840.0
2016-10-27 11:10:00,73.04,73.13,73.02,73.08,20109.0,49.9483,50.0098,49.9346,49.9756,20109.0
2016-10-27 11:15:00,73.07,73.09,73.02,73.08,12627.0,49.9688,49.9824,49.9346,49.9756,12627.0
2016-10-27 11:20:00,73.09,73.09,72.95,72.99,15512.0,49.9824,49.9824,49.8867,49.9141,15512.0
2016-10-27 11:25:00,72.99,73.07,72.99,73.03,20187.0,49.9141,49.9688,49.9141,49.9414,20187.0
2016-10-27 11:30:00,73.03,73.06,73.02,73.04,9115.0,49.9414,49.9619,49.9346,49.9483,9115.0
2016-10-27 11:35:00,73.04,73.04,72.9,72.9,13385.0,49.9483,49.9483,49.8525,49.8525,13385.0
2016-10-27 11:40:00,72.91,73.02,72.81,73.0,25674.0,49.8594,49.9346,49.791,49.9209,25674.0
2016-10-27 11:45:00,73.01,73.07,72.95,73.07,21747.0,49.9277,49.9688,49.8867,49.9688,21747.0
2016-10-27 11:50:00,73.09,73.17,73.09,73.1,4200.0,49.9824,50.0372,49.9824,49.9893,4200.0
2016-10-27 11:55:00,73.11,73.17,73.1,73.14,6564.0,49.9961,50.0372,49.9893,50.0166,6564.0
2016-10-27 12:00:00,73.14,73.2,73.13,73.16,13966.0,50.0166,50.0577,50.0098,50.0303,13966.0
2016-10-27 12:05:00,73.16,73.23,73.16,73.19,10530.0,50.0303,50.0782,50.0303,50.0508,10530.0
2016-10-27 12:10:00,73.19,73.24,73.18,73.22,12221.0,50.0508,50.085,50.044,50.0713,12221.0
2016-10-27 12:15:00,73.22,73.22,73.12,73.13,12114.0,50.0713,50.0713,50.003,50.0098,12114.0
2016-10-27 12:20:00,73.14,73.15,73.1,73.14,10050.0,50.0166,50.0235,49.9893,50.0166,10050.0
2016-10-27 12:25:00,73.14,73.15,73.04,73.04,10487.0,50.0166,50.0235,49.9483,49.9483,10487.0
2016-10-27 12:30:00,73.05,73.11,73.04,73.04,13311.0,49.9551,49.9961,49.9483,49.9483,13311.0
2016-10-27 12:35:00,73.03,73.07,72.97,73.0,12820.0,49.9414,49.9688,49.9004,49.9209,12820.0
2016-10-27 12:40:00,73.01,73.08,73.01,73.06,6587.0,49.9277,49.9756,49.9277,49.9619,6587.0
2016-10-27 12:45:00,73.05,73.14,73.03,73.14,11867.0,49.9551,50.0166,49.9414,50.0166,11867.0
2016-10-27 12:50:00,73.14,73.14,73.08,73.08,7583.0,50.0166,50.0166,49.9756,49.9756,7583.0
2016-10-27 12:55:00,73.09,73.15,73.06,73.12,18691.0,49.9824,50.0235,49.9619,50.003,18691.0
2016-10-27 13:00:00,73.11,73.24,73.11,73.22,9226.0,49.9961,50.085,49.9961,50.0713,9226.0
2016-10-27 13:05:00,73.22,73.22,73.11,73.14,5881.0,50.0713,50.0713,49.9961,50.0166,5881.0
2016-10-27 13:10:00,73.14,73.2,73.1,73.2,5227.0,50.0166,50.0577,49.9893,50.0577,5227.0
2016-10-27 13:15:00,73.18,73.24,73.17,73.19,7401.0,50.044,50.085,50.0372,50.0508,7401.0
2016-10-27 13:20:00,73.18,73.27,73.18,73.25,7626.0,50.044,50.1055,50.044,50.0919,7626.0
2016-10-27 13:25:00,73.24,73.25,73.17,73.2,4009.0,50.085,50.0919,50.0372,50.0577,4009.0
2016-10-27 13:30:00,73.22,73.28,73.22,73.25,4914.0,50.0713,50.1124,50.0713,50.0919,4914.0
2016-10-27 13:35:00,73.25,73.42,73.25,73.41,7090.0,50.0919,50.2081,50.0919,50.2013,7090.0
2016-10-27 13:40:00,73.43,73.49,73.43,73.49,7425.0,50.215,50.256,50.215,50.256,7425.0
2016-10-27 13:45:00,73.48,73.48,73.43,73.45,6048.0,50.2491,50.2491,50.215,50.2286,6048.0
2016-10-27 13:50:00,73.45,73.51,73.38,73.51,8928.0,50.2286,50.2697,50.1808,50.2697,8928.0
2016-10-27 13:55:00,73.5,73.5,73.38,73.39,7046.0,50.2628,50.2628,50.1808,50.1876,7046.0
2016-10-27 14:00:00,73.39,73.47,73.37,73.44,7096.0,50.1876,50.2423,50.1739,50.2218,7096.0
2016-10-27 14:05:00,73.43,73.54,73.43,73.52,10347.0,50.215,50.2902,50.215,50.2765,10347.0
2016-10-27 14:10:00,73.5,73.52,73.43,73.5,10985.0,50.2628,50.2765,50.215,50.2628,10985.0
2016-10-27 14:15:00,73.49,73.49,73.43,73.43,11308.0,50.256,50.256,50.215,50.215,11308.0
2016-10-27 14:20:00,73.44,73.47,73.41,73.41,11690.0,50.2218,50.2423,50.2013,50.2013,11690.0
2016-10-27 14:25:00,73.42,73.45,73.4,73.45,23241.0,50.2081,50.2286,50.1944,50.2286,23241.0
2016-10-27 14:30:00,73.45,73.49,73.4,73.41,11280.0,50.2286,50.256,50.1944,50.2013,11280.0
2016-10-27 14:35:00,73.42,73.43,73.38,73.42,11959.0,50.2081,50.215,50.1808,50.2081,11959.0
2016-10-27 14:40:00,73.42,73.44,73.4,73.43,6592.0,50.2081,50.2218,50.1944,50.215,6592.0
2016-10-27 14:45:00,73.43,73.43,73.39,73.42,11150.0,50.215,50.215,50.1876,50.2081,11150.0
2016-10-27 14:50:00,73.42,73.43,73.36,73.38,17914.0,50.2081,50.215,50.1671,50.1808,17914.0
2016-10-27 14:55:00,73.38,73.38,73.33,73.37,12048.0,50.1808,50.1808,50.1466,50.1739,12048.0
2016-10-27 15:00:00,73.38,73.38,73.36,73.36,3827.0,50.1808,50.1808,50.1671,50.1671,3827.0
2016-10-27 15:05:00,73.36,73.36,73.26,73.28,27358.0,50.1671,50.1671,50.0987,50.1124,27358.0
2016-10-27 15:10:00,73.28,73.31,73.24,73.26,32738.0,50.1124,50.1329,50.085,50.0987,32738.0
2016-10-27 15:15:00,73.26,73.33,73.25,73.33,15106.0,50.0987,50.1466,50.0919,50.1466,15106.0
2016-10-27 15:20:00,73.34,73.37,73.34,73.36,10559.0,50.1534,50.1739,50.1534,50.1671,10559.0
2016-10-27 15:25:00,73.35,73.43,73.35,73.43,10376.0,50.1602,50.215,50.1602,50.215,10376.0
2016-10-27 15:30:00,73.43,73.43,73.38,73.4,19743.0,50.215,50.215,50.1808,50.1944,19743.0
2016-10-27 15:35:00,73.41,73.45,73.38,73.41,19980.0,50.2013,50.2286,50.1808,50.2013,19980.0
2016-10-27 15:40:00,73.42,73.46,73.36,73.38,26123.0,50.2081,50.2355,50.1671,50.1808,26123.0
2016-10-27 15:45:00,73.38,73.38,73.3,73.31,42018.0,50.1808,50.1808,50.1261,50.1329,42018.0
2016-10-27 15:50:00,73.31,73.35,73.31,73.31,51804.0,50.1329,50.1602,50.1329,50.1329,51804.0
2016-10-27 15:55:00,73.31,73.32,73.28,73.31,97135.0,50.1329,50.1397,50.1124,50.1329,97135.0
2016-10-28 09:30:00,73.38,73.5,73.14,73.18,31838.0,50.1808,50.2628,50.0166,50.044,31838.0
2016-10-28 09:35:00,73.2,73.46,73.15,73.39,11103.0,50.0577,50.2355,50.0235,50.1876,11103.0
2016-10-28 09:40:00,73.4,73.43,73.28,73.35,15939.0,50.1944,50.215,50.1124,50.1602,15939.0
2016-10-28 09:45:00,73.3,73.34,73.24,73.33,14526.0,50.1261,50.1534,50.085,50.1466,14526.0
2016-10-28 09:50:00,73.34,73.44,73.31,73.36,9284.0,50.1534,50.2218,50.1329,50.1671,9284.0
2016-10-28 09:55:00,73.37,73.38,73.3,73.34,9139.0,50.1739,50.1808,50.1261,50.1534,9139.0
2016-10-28 10:00:00,73.33,73.41,73.26,73.28,17249.0,50.1466,50.2013,50.0987,50.1124,17249.0
2016-10-28 10:05:00,73.3,73.3,73.16,73.18,9643.0,50.1261,50.1261,50.0303,50.044,9643.0
2016-10-28 10:10:00,73.17,73.25,73.16,73.2,21615.0,50.0372,50.0919,50.0303,50.0577,21615.0
2016-10-28 10:15:00,73.2,73.26,73.13,73.21,11846.0,50.0577,50.0987,50.0098,50.0645,11846.0
2016-10-28 10:20:00,73.23,73.34,73.23,73.34,6762.0,50.0782,50.1534,50.0782,50.1534,6762.0
2016-10-28 10:25:00,73.32,73.32,73.27,73.29,6986.0,50.1397,50.1397,50.1055,50.1192,6986.0
2016-10-28 10:30:00,73.28,73.36,73.27,73.36,12541.0,50.1124,50.1671,50.1055,50.1671,12541.0
2016-10-28 10:35:00,73.33,73.43,73.31,73.42,23096.0,50.1466,50.215,50.1329,50.2081,23096.0
2016-10-28 10:40:00,73.42,73.49,73.41,73.43,8790.0,50.2081,50.256,50.2013,50.215,8790.0
2016-10-28 10:45:00,73.43,73.6,73.43,73.58,12786.0,50.215,50.3312,50.215,50.3175,12786.0
2016-10-28 10:50:00,73.59,73.61,73.53,73.61,5143.0,50.3244,50.338,50.2833,50.338,5143.0
2016-10-28 10:55:00,73.6,73.69,73.6,73.69,7004.0,50.3312,50.3928,50.3312,50.3928,7004.0
2016-10-28 11:00:00,73.71,73.71,73.63,73.71,26671.0,50.4064,50.4064,50.3517,50.4064,26671.0
2016-10-28 11:05:00,73.71,73.75,73.67,73.7,11072.0,50.4064,50.4338,50.3791,50.3996,11072.0
2016-10-28 11:10:00,73.68,73.68,73.55,73.55,7130.0,50.3859,50.3859,50.297,50.297,7130.0
2016-10-28 11:15:00,73.56,73.56,73.48,73.49,6402.0,50.3039,50.3039,50.2491,50.256,6402.0
2016-10-28 11:20:00,73.47,73.55,73.47,73.55,4640.0,50.2423,50.297,50.2423,50.297,4640.0
2016-10-28 11:25:00,73.55,73.56,73.52,73.55,6812.0,50.297,50.3039,50.2765,50.297,6812.0
2016-10-28 11:30:00,73.56,73.65,73.56,73.64,6621.0,50.3039,50.3654,50.3039,50.3586,6621.0
2016-10-28 11:35:00,73.64,73.64,73.53,73.55,6830.0,50.3586,50.3586,50.2833,50.297,6830.0
2016-10-28 11:40:00,73.56,73.57,73.53,73.54,4277.0,50.3039,50.3107,50.2833,50.2902,4277.0
2016-10-28 11:45:00,73.53,73.57,73.52,73.54,6782.0,50.2833,50.3107,50.2765,50.2902,6782.0
2016-10-28 11:50:00,73.55,73.56,73.48,73.49,6591.0,50.297,50.3039,50.2491,50.256,6591.0
2016-10-28 11:55:00,73.49,73.53,73.49,73.51,7593.0,50.256,50.2833,50.256,50.2697,7593.0
2016-10-28 12:00:00,73.52,73.55,73.49,73.5,11065.0,50.2765,50.297,50.256,50.2628,11065.0
2016-10-28 12:05:00,73.49,73.52,73.47,73.5,12267.0,50.256,50.2765,50.2423,50.2628,12267.0
2016-10-28 12:10:00,73.5,73.51,73.49,73.51,32674.0,50.2628,50.2697,50.256,50.2697,32674.0
2016-10-28 12:15:00,73.51,73.59,73.5,73.59,16987.0,50.2697,50.3244,50.2628,50.3244,16987.0
2016-10-28 12:20:00,73.6,73.62,73.54,73.54,8725.0,50.3312,50.3449,50.2902,50.2902,8725.0
2016-10-28 12:25:00,73.54,73.63,73.54,73.61,5968.0,50.2902,50.3517,50.2902,50.338,5968.0
2016-10-28 12:30:00,73.62,73.63,73.6,73.62,5300.0,50.3449,50.3517,50.3312,50.3449,5300.0
2016-10-28 12:35:00,73.62,73.63,73.55,73.55,5793.0,50.3449,50.3517,50.297,50.297,5793.0
2016-10-28 12:40:00,73.54,73.55,73.51,73.52,3797.0,50.2902,50.297,50.2697,50.2765,3797.0
2016-10-28 12:45:00,73.52,73.6,73.52,73.57,13017.0,50.2765,50.3312,50.2765,50.3107,13017.0
2016-10-28 12:50:00,73.57,73.6,73.57,73.6,4370.0,50.3107,50.3312,50.3107,50.3312,4370.0
2016-10-28 12:55:00,73.6,73.6,73.56,73.57,7972.0,50.3312,50.3312,50.3039,50.3107,7972.0
2016-10-28 13:00:00,73.57,73.57,73.27,73.27,19206.0,50.3107,50.3107,50.1055,50.1055,19206.0
2016-10-28 13:05:00,73.27,73.34,73.09,73.09,21721.0,50.1055,50.1534,49.9824,49.9824,21721.0
2016-10-28 13:10:00,73.08,73.32,72.99,73.32,39011.0,49.9756,50.1397,49.9141,50.1397,39011.0
2016-10-28 13:15:00,73.31,73.34,73.21,73.24,11995.0,50.1329,50.1534,50.0645,50.085,11995.0
2016-10-28 13:20:00,73.25,73.35,73.25,73.26,8106.0,50.0919,50.1602,50.0919,50.0987,8106.0
2016-10-28 13:25:00,73.24,73.28,73.22,73.27,6742.0,50.085,50.1124,50.0713,50.1055,6742.0
2016-10-28 13:30:00,73.27,73.28,73.07,73.12,45256.0,50.1055,50.1124,49.9688,50.003,45256.0
2016-10-28 13:35:00,73.15,73.17,73.03,73.16,15674.0,50.0235,50.0372,49.9414,50.0303,15674.0
2016-10-28 13:40:00,73.15,73.28,73.14,73.26,10108.0,50.0235,50.1124,50.0166,50.0987,10108.0
2016-10-28 13:45:00,73.25,73.31,73.19,73.3,9583.0,50.0919,50.1329,50.0508,50.1261,9583.0
2016-10-28 13:50:00,73.31,73.36,73.24,73.31,16432.0,50.1329,50.1671,50.085,50.1329,16432.0
2016-10-28 13:55:00,73.3,73.37,73.29,73.34,8617.0,50.1261,50.1739,50.1192,50.1534,8617.0
2016-10-28 14:00:00,73.35,73.57,73.33,73.56,33769.0,50.1602,50.3107,50.1466,50.3039,33769.0
2016-10-28 14:05:00,73.56,73.56,73.35,73.45,12461.0,50.3039,50.3039,50.1602,50.2286,12461.0
2016-10-28 14:10:00,73.44,73.47,73.42,73.42,7063.0,50.2218,50.2423,50.2081,50.2081,7063.0
2016-10-28 14:15:00,73.42,73.47,73.31,73.36,26546.0,50.2081,50.2423,50.1329,50.1671,26546.0
2016-10-28 14:20:00,73.37,73.39,73.34,73.35,8323.0,50.1739,50.1876,50.1534,50.1602,8323.0
2016-10-28 14:25:00,73.35,73.38,73.28,73.34,33169.0,50.1602,50.1808,50.1124,50.1534,33169.0
2016-10-28 14:30:00,73.33,73.46,73.32,73.43,22942.0,50.1466,50.2355,50.1397,50.215,22942.0
2016-10-28 14:35:00,73.43,73.46,73.42,73.44,13926.0,50.215,50.2355,50.2081,50.2218,13926.0
2016-10-28 14:40:00,73.43,73.46,73.41,73.43,29288.0,50.215,50.2355,50.2013,50.215,29288.0
2016-10-28 14:45:00,73.43,73.54,73.43,73.54,13808.0,50.215,50.2902,50.215,50.2902,13808.0
2016-10-28 14:50:00,73.54,73.61,73.53,73.58,16826.0,50.2902,50.338,50.2833,50.3175,16826.0
2016-10-28 14:55:00,73.57,73.78,73.57,73.73,24197.0,50.3107,50.4543,50.3107,50.4201,24197.0
2016-10-28 15:00:00,73.72,73.73,73.6,73.6,11028.0,50.4133,50.4201,50.3312,50.3312,11028.0
2016-10-28 15:05:00,73.58,73.6,73.53,73.54,7968.0,50.3175,50.3312,50.2833,50.2902,7968.0
2016-10-28 15:10:00,73.52,73.52,73.41,73.48,12189.0,50.2765,50.2765,50.2013,50.2491,12189.0
2016-10-28 15:15:00,73.48,73.48,73.43,73.45,22717.0,50.2491,50.2491,50.215,50.2286,22717.0
2016-10-28 15:20:00,73.46,73.61,73.46,73.59,14158.0,50.2355,50.338,50.2355,50.3244,14158.0
2016-10-28 15:25:00,73.57,73.71,73.57,73.67,16466.0,50.3107,50.4064,50.3107,50.3791,16466.0
2016-10-28 15:30:00,73.66,73.66,73.59,73.62,21042.0,50.3722,50.3722,50.3244,50.3449,21042.0
2016-10-28 15:35:00,73.61,73.64,73.51,73.53,19291.0,50.338,50.3586,50.2697,50.2833,19291.0
2016-10-28 15:40:00,73.51,73.51,73.34,73.4,39510.0,50.2697,50.2697,50.1534,50.1944,39510.0
2016-10-28 15:45:00,73.4,73.5,73.4,73.48,31867.0,50.1944,50.2628,50.1944,50.2491,31867.0
2016-10-28 15:50:00,73.48,73.51,73.43,73.46,32951.0,50.2491,50.2697,50.215,50.2355,32951.0
2016-10-28 15:55:00,73.47,73.68,73.47,73.5,104623.0,50.2423,50.3859,50.2423,50.2628,104623.0
2016-10-31 09:30:00,73.98,74.49,73.61,73.79,42250.0,50.5911,50.9398,50.338,50.4611,42250.0
2016-10-31 09:35:00,73.85,74.22,73.66,74.09,34608.0,50.5022,50.7552,50.3722,50.6663,34608.0
2016-10-31 09:40:00,74.09,74.67,74.03,74.65,44405.0,50.6663,51.0629,50.6253,51.0492,44405.0
2016-10-31 09:45:00,74.66,74.86,74.45,74.83,102238.0,51.0561,51.1929,50.9125,51.1723,102238.0
2016-10-31 09:50:00,74.85,74.99,74.81,74.93,41352.0,51.186,51.2818,51.1587,51.2407,41352.0
2016-10-31 09:55:00,74.95,75.36,74.91,75.3,84109.0,51.2544,51.5348,51.227,51.4937,84109.0
2016-10-31 10:00:00,75.3,75.38,75.2,75.33,47820.0,51.4937,51.5485,51.4254,51.5143,47820.0
2016-10-31 10:05:00,75.31,75.49,75.19,75.45,37451.0,51.5006,51.6237,51.4185,51.5963,37451.0
2016-10-31 10:10:00,75.43,75.54,75.29,75.36,61576.0,51.5826,51.6579,51.4869,51.5348,61576.0
2016-10-31 10:15:00,75.37,75.47,75.37,75.41,26539.0,51.5416,51.61,51.5416,51.569,26539.0
2016-10-31 10:20:00,75.39,75.55,75.34,75.53,30038.0,51.5553,51.6647,51.5211,51.651,30038.0
2016-10-31 10:25:00,75.52,75.53,75.24,75.33,37330.0,51.6442,51.651,51.4527,51.5143,37330.0
2016-10-31 10:30:00,75.34,75.41,75.23,75.24,33585.0,51.5211,51.569,51.4459,51.4527,33585.0
2016-10-31 10:35:00,75.24,75.41,75.22,75.34,38875.0,51.4527,51.569,51.439,51.5211,38875.0
2016-10-31 10:40:00,75.35,75.4,75.27,75.36,27437.0,51.5279,51.5621,51.4732,51.5348,27437.0
2016-10-31 10:45:00,75.36,75.62,75.32,75.59,53051.0,51.5348,51.7126,51.5074,51.6921,53051.0
2016-10-31 10:50:00,75.59,75.78,75.57,75.75,56179.0,51.6921,51.822,51.6784,51.8015,56179.0
2016-10-31 10:55:00,75.76,75.82,75.75,75.76,39418.0,51.8083,51.8493,51.8015,51.8083,39418.0
2016-10-31 11:00:00,75.76,75.77,75.46,75.52,94777.0,51.8083,51.8152,51.6032,51.6442,94777.0
2016-10-31 11:05:00,75.51,75.71,75.44,75.7,77077.0,51.6374,51.7741,51.5895,51.7673,77077.0
2016-10-31 11:10:00,75.72,75.91,75.72,75.72,58288.0,51.781,51.9109,51.781,51.781,58288.0
2016-10-31 11:15:00,75.72,75.82,75.66,75.77,64203.0,51.781,51.8493,51.7399,51.8152,64203.0
2016-10-31 11:20:00,75.77,75.84,75.72,75.8,125228.0,51.8152,51.863,51.781,51.8357,125228.0
2016-10-31 11:25:00,75.8,75.81,75.7,75.74,98270.0,51.8357,51.8425,51.7673,51.7946,98270.0
2016-10-31 11:30:00,75.74,75.81,75.68,75.8,58334.0,51.7946,51.8425,51.7536,51.8357,58334.0
2016-10-31 11:35:00,75.8,75.81,75.73,75.73,63895.0,51.8357,51.8425,51.7878,51.7878,63895.0
2016-10-31 11:40:00,75.75,75.75,75.68,75.73,64933.0,51.8015,51.8015,51.7536,51.7878,64933.0
2016-10-31 11:45:00,75.73,75.74,75.64,75.64,30697.0,51.7878,51.7946,51.7263,51.7263,30697.0
2016-10-31 11:50:00,75.64,75.64,75.58,75.6,21464.0,51.7263,51.7263,51.6852,51.6989,21464.0
2016-10-31 11:55:00,75.6,75.63,75.56,75.56,21785.0,51.6989,51.7194,51.6715,51.6715,21785.0
2016-10-31 12:00:00,75.56,75.57,75.41,75.45,30889.0,51.6715,51.6784,51.569,51.5963,30889.0
2016-10-31 12:05:00,75.45,75.47,75.39,75.4,13105.0,51.5963,51.61,51.5553,51.5621,13105.0
2016-10-31 12:10:00,75.39,75.4,75.29,75.33,16328.0,51.5553,51.5621,51.4869,51.5143,16328.0
2016-10-31 12:15:00,75.34,75.45,75.31,75.42,14682.0,51.5211,51.5963,51.5006,51.5758,14682.0
2016-10-31 12:20:00,75.43,75.46,75.37,75.38,14917.0,51.5826,51.6032,51.5416,51.5485,14917.0
2016-10-31 12:25:00,75.38,75.4,75.36,75.37,18900.0,51.5485,51.5621,51.5348,51.5416,18900.0
2016-10-31 12:30:00,75.38,75.51,75.38,75.51,25132.0,51.5485,51.6374,51.5485,51.6374,25132.0
2016-10-31 12:35:00,75.51,75.58,75.5,75.58,25340.0,51.6374,51.6852,51.6305,51.6852,25340.0
2016-10-31 12:40:00,75.59,75.64,75.54,75.63,14798.0,51.6921,51.7263,51.6579,51.7194,14798.0
2016-10-31 12:45:00,75.65,75.76,75.65,75.73,22433.0,51.7331,51.8083,51.7331,51.7878,22433.0
2016-10-31 12:50:00,75.73,75.82,75.65,75.66,29935.0,51.7878,51.8493,51.7331,51.7399,29935.0
2016-10-31 12:55:00,75.65,75.8,75.65,75.73,18436.0,51.7331,51.8357,51.7331,51.7878,18436.0
2016-10-31 13:00:00,75.74,75.74,75.56,75.56,27926.0,51.7946,51.7946,51.6715,51.6715,27926.0
2016-10-31 13:05:00,75.54,75.6,75.4,75.57,22015.0,51.6579,51.6989,51.5621,51.6784,22015.0
2016-10-31 13:10:00,75.56,75.62,75.48,75.51,33273.0,51.6715,51.7126,51.6168,51.6374,33273.0
2016-10-31 13:15:00,75.5,75.54,75.46,75.5,24343.0,51.6305,51.6579,51.6032,51.6305,24343.0
2016-10-31 13:20:00,75.49,75.55,75.39,75.45,27275.0,51.6237,51.6647,51.5553,51.5963,27275.0
2016-10-31 13:25:00,75.46,75.5,75.4,75.4,21149.0,51.6032,51.6305,51.5621,51.5621,21149.0
2016-10-31 13:30:00,75.4,75.42,75.3,75.38,18970.0,51.5621,51.5758,51.4937,51.5485,18970.0
2016-10-31 13:35:00,75.37,75.37,75.24,75.24,29544.0,51.5416,51.5416,51.4527,51.4527,29544.0
2016-10-31 13:40:00,75.24,75.35,75.24,75.28,20511.0,51.4527,51.5279,51.4527,51.4801,20511.0
2016-10-31 13:45:00,75.28,75.35,75.27,75.29,31431.0,51.4801,51.5279,51.4732,51.4869,31431.0
2016-10-31 13:50:00,75.29,75.3,75.22,75.24,35560.0,51.4869,51.4937,51.439,51.4527,35560.0
2016-10-31 13:55:00,75.24,75.3,75.22,75.29,11845.0,51.4527,51.4937,51.439,51.4869,11845.0
2016-10-31 14:00:00,75.29,75.3,75.23,75.23,21039.0,51.4869,51.4937,51.4459,51.4459,21039.0
2016-10-31 14:05:00,75.24,75.3,75.19,75.21,33333.0,51.4527,51.4937,51.4185,51.4322,33333.0
2016-10-31 14:10:00,75.22,75.27,75.14,75.21,32966.0,51.439,51.4732,51.3843,51.4322,32966.0
2016-10-31 14:15:00,75.23,75.28,75.2,75.2,24212.0,51.4459,51.4801,51.4254,51.4254,24212.0
2016-10-31 14:20:00,75.21,75.32,75.17,75.17,33254.0,51.4322,51.5074,51.4048,51.4048,33254.0
2016-10-31 14:25:00,75.17,75.27,75.17,75.19,23727.0,51.4048,51.4732,51.4048,51.4185,23727.0
2016-10-31 14:30:00,75.2,75.26,75.19,75.25,11293.0,51.4254,51.4664,51.4185,51.4596,11293.0
2016-10-31 14:35:00,75.25,75.25,75.17,75.23,26468.0,51.4596,51.4596,51.4048,51.4459,26468.0
2016-10-31 14:40:00,75.24,75.25,75.16,75.17,20658.0,51.4527,51.4596,51.398,51.4048,20658.0
2016-10-31 14:45:00,75.17,75.17,75.0,75.0,34868.0,51.4048,51.4048,51.2886,51.2886,34868.0
2016-10-31 14:50:00,75.01,75.05,74.94,74.99,32165.0,51.2954,51.3228,51.2476,51.2818,32165.0
2016-10-31 14:55:00,75.0,75.04,74.99,75.0,25459.0,51.2886,51.3159,51.2818,51.2886,25459.0
2016-10-31 15:00:00,75.01,75.02,74.9,74.95,34732.0,51.2954,51.3023,51.2202,51.2544,34732.0
2016-10-31 15:05:00,74.95,74.98,74.84,74.84,31654.0,51.2544,51.2749,51.1792,51.1792,31654.0
2016-10-31 15:10:00,74.83,74.86,74.78,74.78,33525.0,51.1723,51.1929,51.1381,51.1381,33525.0
2016-10-31 15:15:00,74.78,74.82,74.76,74.79,36643.0,51.1381,51.1655,51.1245,51.145,36643.0
2016-10-31 15:20:00,74.8,75.05,74.8,75.05,43392.0,51.1518,51.3228,51.1518,51.3228,43392.0
2016-10-31 15:25:00,75.04,75.18,75.01,75.17,33712.0,51.3159,51.4117,51.2954,51.4048,33712.0
2016-10-31 15:30:00,75.17,75.17,75.08,75.08,33590.0,51.4048,51.4048,51.3433,51.3433,33590.0
2016-10-31 15:35:00,75.08,75.2,75.06,75.16,44040.0,51.3433,51.4254,51.3296,51.398,44040.0
2016-10-31 15:40:00,75.16,75.2,75.09,75.19,41736.0,51.398,51.4254,51.3501,51.4185,41736.0
2016-10-31 15:45:00,75.2,75.2,75.09,75.17,67190.0,51.4254,51.4254,51.3501,51.4048,67190.0
2016-10-31 15:50:00,75.17,75.18,75.12,75.16,78845.0,51.4048,51.4117,51.3707,51.398,78845.0
2016-10-31 15:55:00,75.15,75.23,75.14,75.22,185596.0,51.3912,51.4459,51.3843,51.439,185596.0
2016-11-01 09:30:00,75.03,75.15,74.42,74.55,53231.0,51.3091,51.3912,50.892,50.9809,53231.0
2016-11-01 09:35:00,74.56,74.72,74.47,74.71,13607.0,50.9877,51.0971,50.9262,51.0903,13607.0
2016-11-01 09:40:00,74.72,74.77,74.6,74.7,13236.0,51.0971,51.1313,51.0151,51.0834,13236.0
2016-11-01 09:45:00,74.69,74.92,74.62,74.88,11685.0,51.0766,51.2339,51.0287,51.2065,11685.0
2016-11-01 09:50:00,74.89,75.0,74.82,74.84,18586.0,51.2134,51.2886,51.1655,51.1792,18586.0
2016-11-01 09:55:00,74.82,74.82,74.62,74.62,11314.0,51.1655,51.1655,51.0287,51.0287,11314.0
2016-11-01 10:00:00,74.61,74.67,74.52,74.6,19010.0,51.0219,51.0629,50.9603,51.0151,19010.0
2016-11-01 10:05:00,74.6,74.6,74.38,74.4,27373.0,51.0151,51.0151,50.8646,50.8783,27373.0
2016-11-01 10:10:00,74.41,74.54,74.41,74.48,31071.0,50.8851,50.974,50.8851,50.933,31071.0
2016-11-01 10:15:00,74.47,74.51,74.43,74.46,9460.0,50.9262,50.9535,50.8988,50.9193,9460.0
2016-11-01 10:20:00,74.45,74.47,74.37,74.43,27293.0,50.9125,50.9262,50.8578,50.8988,27293.0
2016-11-01 10:25:00,74.44,74.46,74.4,74.43,14074.0,50.9056,50.9193,50.8783,50.8988,14074.0
2016-11-01 10:30:00,74.45,74.54,74.44,74.52,16026.0,50.9125,50.974,50.9056,50.9603,16026.0
2016-11-01 10:35:00,74.51,74.55,74.43,74.53,14295.0,50.9535,50.9809,50.8988,50.9672,14295.0
2016-11-01 10:40:00,74.54,74.64,74.54,74.62,12781.0,50.974,51.0424,50.974,51.0287,12781.0
2016-11-01 10:45:00,74.61,74.8,74.61,74.8,13178.0,51.0219,51.1518,51.0219,51.1518,13178.0
2016-11-01 10:50:00,74.79,74.8,74.75,74.78,8780.0,51.145,51.1518,51.1176,51.1381,8780.0
2016-11-01 10:55:00,74.78,74.8,74.61,74.67,26551.0,51.1381,51.1518,51.0219,51.0629,26551.0
2016-11-01 11:00:00,74.68,74.92,74.67,74.86,16724.0,51.0698,51.2339,51.0629,51.1929,16724.0
2016-11-01 11:05:00,74.87,74.92,74.86,74.9,12767.0,51.1997,51.2339,51.1929,51.2202,12767.0
2016-11-01 11:10:00,74.89,74.9,74.82,74.85,11141.0,51.2134,51.2202,51.1655,51.186,11141.0
2016-11-01 11:15:00,74.84,74.87,74.64,74.67,13930.0,51.1792,51.1997,51.0424,51.0629,13930.0
2016-11-01 11:20:00,74.67,74.67,74.48,74.51,9725.0,51.0629,51.0629,50.933,50.9535,9725.0
2016-11-01 11:25:00,74.53,74.56,74.46,74.46,10299.0,50.9672,50.9877,50.9193,50.9193,10299.0
2016-11-01 11:30:00,74.48,74.49,74.4,74.4,12435.0,50.933,50.9398,50.8783,50.8783,12435.0
2016-11-01 11:35:00,74.4,74.46,74.36,74.44,15309.0,50.8783,50.9193,50.8509,50.9056,15309.0
2016-11-01 11:40:00,74.43,74.6,74.39,74.58,18282.0,50.8988,51.0151,50.8714,51.0014,18282.0
2016-11-01 11:45:00,74.57,74.6,74.46,74.46,8198.0,50.9945,51.0151,50.9193,50.9193,8198.0
2016-11-01 11:50:00,74.48,74.52,74.43,74.43,9617.0,50.933,50.9603,50.8988,50.8988,9617.0
2016-11-01 11:55:00,74.41,74.47,74.35,74.41,11565.0,50.8851,50.9262,50.8441,50.8851,11565.0
2016-11-01 12:00:00,74.41,74.51,74.39,74.41,16902.0,50.8851,50.9535,50.8714,50.8851,16902.0
2016-11-01 12:05:00,74.41,74.42,74.31,74.34,20208.0,50.8851,50.892,50.8167,50.8373,20208.0
2016-11-01 12:10:00,74.33,74.34,74.25,74.3,15031.0,50.8304,50.8373,50.7757,50.8099,15031.0
2016-11-01 12:15:00,74.3,74.35,74.22,74.34,14978.0,50.8099,50.8441,50.7552,50.8373,14978.0
2016-11-01 12:20:00,74.33,74.42,74.28,74.41,26334.0,50.8304,50.892,50.7962,50.8851,26334.0
2016-11-01 12:25:00,74.4,74.46,74.36,74.44,50939.0,50.8783,50.9193,50.8509,50.9056,50939.0
2016-11-01 12:30:00,74.44,74.49,74.41,74.44,35266.0,50.9056,50.9398,50.8851,50.9056,35266.0
2016-11-01 12:35:00,74.43,74.55,74.43,74.46,28627.0,50.8988,50.9809,50.8988,50.9193,28627.0
2016-11-01 12:40:00,74.46,74.55,74.46,74.48,13533.0,50.9193,50.9809,50.9193,50.933,13533.0
2016-11-01 12:45:00,74.48,74.5,74.37,74.38,15615.0,50.933,50.9467,50.8578,50.8646,15615.0
2016-11-01 12:50:00,74.38,74.38,74.32,74.37,9781.0,50.8646,50.8646,50.8236,50.8578,9781.0
2016-11-01 12:55:00,74.38,74.47,74.36,74.46,6784.0,50.8646,50.9262,50.8509,50.9193,6784.0
2016-11-01 13:00:00,74.47,74.55,74.46,74.52,28412.0,50.9262,50.9809,50.9193,50.9603,28412.0
2016-11-01 13:05:00,74.52,74.57,74.48,74.54,20279.0,50.9603,50.9945,50.933,50.974,20279.0
2016-11-01 13:10:00,74.53,74.61,74.48,74.6,23535.0,50.9672,51.0219,50.933,51.0151,23535.0
2016-11-01 13:15:00,74.61,74.62,74.44,74.47,16330.0,51.0219,51.0287,50.9056,50.9262,16330.0
2016-11-01 13:20:00,74.48,74.55,74.48,74.54,9541.0,50.933,50.9809,50.933,50.974,9541.0
2016-11-01 13:25:00,74.53,74.65,74.46,74.64,14704.0,50.9672,51.0492,50.9193,51.0424,14704.0
2016-11-01 13:30:00,74.65,74.68,74.63,74.67,21760.0,51.0492,51.0698,51.0356,51.0629,21760.0
2016-11-01 13:35:00,74.67,74.69,74.62,74.62,16908.0,51.0629,51.0766,51.0287,51.0287,16908.0
2016-11-01 13:40:00,74.61,74.64,74.49,74.5,11908.0,51.0219,51.0424,50.9398,50.9467,11908.0
2016-11-01 13:45:00,74.5,74.61,74.48,74.61,15098.0,50.9467,51.0219,50.933,51.0219,15098.0
2016-11-01 13:50:00,74.61,74.7,74.58,74.65,24148.0,51.0219,51.0834,51.0014,51.0492,24148.0
2016-11-01 13:55:00,74.64,74.71,74.63,74.7,28757.0,51.0424,51.0903,51.0356,51.0834,28757.0
2016-11-01 14:00:00,74.7,74.85,74.67,74.76,41770.0,51.0834,51.186,51.0629,51.1245,41770.0
2016-11-01 14:05:00,74.77,74.87,74.72,74.77,86302.0,51.1313,51.1997,51.0971,51.1313,86302.0
2016-11-01 14:10:00,74.77,74.89,74.76,74.82,28158.0,51.1313,51.2134,51.1245,51.1655,28158.0
2016-11-01 14:15:00,74.81,74.84,74.67,74.84,30717.0,51.1587,51.1792,51.0629,51.1792,30717.0
2016-11-01 14:20:00,74.84,74.95,74.75,74.92,29777.0,51.1792,51.2544,51.1176,51.2339,29777.0
2016-11-01 14:25:00,74.94,75.08,74.93,74.96,30383.0,51.2476,51.3433,51.2407,51.2612,30383.0
2016-11-01 14:30:00,74.96,74.99,74.86,74.86,28256.0,51.2612,51.2818,51.1929,51.1929,28256.0
2016-11-01 14:35:00,74.86,74.98,74.83,74.9,31402.0,51.1929,51.2749,51.1723,51.2202,31402.0
2016-11-01 14:40:00,74.89,74.92,74.82,74.88,29494.0,51.2134,51.2339,51.1655,51.2065,29494.0
2016-11-01 14:45:00,74.87,74.89,74.75,74.76,17368.0,51.1997,51.2134,51.1176,51.1245,17368.0
2016-11-01 14:50:00,74.76,74.79,74.74,74.77,17233.0,51.1245,51.145,51.1108,51.1313,17233.0
2016-11-01 14:55:00,74.78,74.81,74.74,74.76,15648.0,51.1381,51.1587,51.1108,51.1245,15648.0
2016-11-01 15:00:00,74.75,74.8,74.68,74.76,24039.0,51.1176,51.1518,51.0698,51.1245,24039.0
2016-11-01 15:05:00,74.76,74.78,74.68,74.76,28632.0,51.1245,51.1381,51.0698,51.1245,28632.0
2016-11-01 15:10:00,74.75,74.75,74.62,74.62,22362.0,51.1176,51.1176,51.0287,51.0287,22362.0
2016-11-01 15:15:00,74.61,74.66,74.59,74.65,19290.0,51.0219,51.0561,51.0082,51.0492,19290.0
2016-11-01 15:20:00,74.63,74.64,74.49,74.52,20631.0,51.0356,51.0424,50.9398,50.9603,20631.0
2016-11-01 15:25:00,74.53,74.53,74.34,74.52,32650.0,50.9672,50.9672,50.8373,50.9603,32650.0
2016-11-01 15:30:00,74.54,74.55,74.37,74.38,29393.0,50.974,50.9809,50.8578,50.8646,29393.0
2016-11-01 15:35:00,74.37,74.38,74.2,74.37,45495.0,50.8578,50.8646,50.7415,50.8578,45495.0
2016-11-01 15:40:00,74.36,74.39,74.24,74.26,46579.0,50.8509,50.8714,50.7689,50.7825,46579.0
2016-11-01 15:45:00,74.26,74.45,74.22,74.43,63071.0,50.7825,50.9125,50.7552,50.8988,63071.0
2016-11-01 15:50:00,74.44,74.47,74.34,74.44,69017.0,50.9056,50.9262,50.8373,50.9056,69017.0
2016-11-01 15:55:00,74.44,74.5,74.37,74.47,141847.0,50.9056,50.9467,50.8578,50.9262,141847.0
2016-11-02 09:30:00,74.48,74.53,74.07,74.23,46193.0,50.933,50.9672,50.6526,50.762,46193.0
2016-11-02 09:35:00,74.18,74.18,73.86,73.91,15579.0,50.7278,50.7278,50.509,50.5432,15579.0
2016-11-02 09:40:00,73.92,74.0,73.78,73.78,26387.0,50.55,50.6047,50.4543,50.4543,26387.0
2016-11-02 09:45:00,73.79,73.9,73.73,73.73,33676.0,50.4611,50.5364,50.4201,50.4201,33676.0
2016-11-02 09:50:00,73.74,73.78,73.59,73.64,32670.0,50.4269,50.4543,50.3244,50.3586,32670.0
2016-11-02 09:55:00,73.65,73.65,73.43,73.49,44493.0,50.3654,50.3654,50.215,50.256,44493.0
2016-11-02 10:00:00,73.51,73.51,73.23,73.23,40455.0,50.2697,50.2697,50.0782,50.0782,40455.0
2016-11-02 10:05:00,73.22,73.29,73.1,73.26,44785.0,50.0713,50.1192,49.9893,50.0987,44785.0
2016-11-02 10:10:00,73.27,73.45,73.27,73.45,43155.0,50.1055,50.2286,50.1055,50.2286,43155.0
2016-11-02 10:15:00,73.45,73.47,73.25,73.26,44649.0,50.2286,50.2423,50.0919,50.0987,44649.0
2016-11-02 10:20:00,73.25,73.3,73.16,73.19,29292.0,50.0919,50.1261,50.0303,50.0508,29292.0
2016-11-02 10:25:00,73.19,73.29,73.12,73.29,24710.0,50.0508,50.1192,50.003,50.1192,24710.0
2016-11-02 10:30:00,73.29,73.34,73.17,73.25,55082.0,50.1192,50.1534,50.0372,50.0919,55082.0
2016-11-02 10:35:00,73.24,73.29,73.19,73.28,34061.0,50.085,50.1192,50.0508,50.1124,34061.0
2016-11-02 10:40:00,73.26,73.28,73.18,73.24,26390.0,50.0987,50.1124,50.044,50.085,26390.0
2016-11-02 10:45:00,73.23,73.35,73.22,73.34,24015.0,50.0782,50.1602,50.0713,50.1534,24015.0
2016-11-02 10:50:00,73.34,73.36,73.29,73.3,23590.0,50.1534,50.1671,50.1192,50.1261,23590.0
2016-11-02 10:55:00,73.29,73.3,73.17,73.29,36122.0,50.1192,50.1261,50.0372,50.1192,36122.0
2016-11-02 11:00:00,73.3,73.33,73.22,73.25,19300.0,50.1261,50.1466,50.0713,50.0919,19300.0
2016-11-02 11:05:00,73.24,73.26,73.15,73.18,18910.0,50.085,50.0987,50.0235,50.044,18910.0
2016-11-02 11:10:00,73.18,73.22,73.14,73.14,29776.0,50.044,50.0713,50.0166,50.0166,29776.0
2016-11-02 11:15:00,73.13,73.13,72.99,73.05,33103.0,50.0098,50.0098,49.9141,49.9551,33103.0
2016-11-02 11:20:00,73.04,73.06,72.92,72.95,25066.0,49.9483,49.9619,49.8662,49.8867,25066.0
2016-11-02 11:25:00,72.96,72.98,72.87,72.9,21739.0,49.8935,49.9072,49.832,49.8525,21739.0
2016-11-02 11:30:00,72.9,73.1,72.9,72.97,30419.0,49.8525,49.9893,49.8525,49.9004,30419.0
2016-11-02 11:35:00,72.97,72.98,72.88,72.97,27837.0,49.9004,49.9072,49.8388,49.9004,27837.0
2016-11-02 11:40:00,72.97,73.23,72.97,73.23,18496.0,49.9004,50.0782,49.9004,50.0782,18496.0
2016-11-02 11:45:00,73.24,73.28,73.2,73.26,10877.0,50.085,50.1124,50.0577,50.0987,10877.0
2016-11-02 11:50:00,73.27,73.28,73.13,73.28,22712.0,50.1055,50.1124,50.0098,50.1124,22712.0
2016-11-02 11:55:00,73.28,73.34,73.25,73.34,11952.0,50.1124,50.1534,50.0919,50.1534,11952.0
2016-11-02 12:00:00,73.33,73.36,73.28,73.32,8421.0,50.1466,50.1671,50.1124,50.1397,8421.0
2016-11-02 12:05:00,73.32,73.54,73.31,73.54,24860.0,50.1397,50.2902,50.1329,50.2902,24860.0
2016-11-02 12:10:00,73.54,73.58,73.5,73.52,10535.0,50.2902,50.3175,50.2628,50.2765,10535.0
2016-11-02 12:15:00,73.52,73.73,73.52,73.72,7615.0,50.2765,50.4201,50.2765,50.4133,7615.0
2016-11-02 12:20:00,73.7,73.77,73.65,73.77,14223.0,50.3996,50.4475,50.3654,50.4475,14223.0
2016-11-02 12:25:00,73.76,73.76,73.69,73.7,9380.0,50.4406,50.4406,50.3928,50.3996,9380.0
2016-11-02 12:30:00,73.7,73.76,73.67,73.68,8605.0,50.3996,50.4406,50.3791,50.3859,8605.0
2016-11-02 12:35:00,73.68,73.77,73.62,73.77,13886.0,50.3859,50.4475,50.3449,50.4475,13886.0
2016-11-02 12:40:00,73.77,73.87,73.74,73.86,12776.0,50.4475,50.5158,50.4269,50.509,12776.0
2016-11-02 12:45:00,73.86,73.96,73.86,73.94,15324.0,50.509,50.5774,50.509,50.5637,15324.0
2016-11-02 12:50:00,73.93,73.95,73.88,73.9,16299.0,50.5569,50.5706,50.5227,50.5364,16299.0
2016-11-02 12:55:00,73.9,73.97,73.87,73.92,25108.0,50.5364,50.5842,50.5158,50.55,25108.0
2016-11-02 13:00:00,73.92,73.93,73.77,73.81,22523.0,50.55,50.5569,50.4475,50.4748,22523.0
2016-11-02 13:05:00,73.82,73.91,73.8,73.87,14594.0,50.4817,50.5432,50.468,50.5158,14594.0
2016-11-02 13:10:00,73.87,73.88,73.66,73.72,19234.0,50.5158,50.5227,50.3722,50.4133,19234.0
2016-11-02 13:15:00,73.71,73.8,73.7,73.78,13594.0,50.4064,50.468,50.3996,50.4543,13594.0
2016-11-02 13:20:00,73.77,73.78,73.71,73.76,11689.0,50.4475,50.4543,50.4064,50.4406,11689.0
2016-11-02 13:25:00,73.74,73.77,73.65,73.65,17723.0,50.4269,50.4475,50.3654,50.3654,17723.0
2016-11-02 13:30:00,73.66,73.69,73.58,73.6,10975.0,50.3722,50.3928,50.3175,50.3312,10975.0
2016-11-02 13:35:00,73.6,73.69,73.6,73.68,15892.0,50.3312,50.3928,50.3312,50.3859,15892.0
2016-11-02 13:40:00,73.69,73.69,73.6,73.6,15178.0,50.3928,50.3928,50.3312,50.3312,15178.0
2016-11-02 13:45:00,73.61,73.61,73.52,73.53,13591.0,50.338,50.338,50.2765,50.2833,13591.0
2016-11-02 13:50:00,73.52,73.62,73.47,73.48,19874.0,50.2765,50.3449,50.2423,50.2491,19874.0
2016-11-02 13:55:00,73.49,73.63,73.43,73.63,16619.0,50.256,50.3517,50.215,50.3517,16619.0
2016-11-02 14:00:00,73.64,73.78,73.56,73.78,40109.0,50.3586,50.4543,50.3039,50.4543,40109.0
2016-11-02 14:05:00,73.79,73.98,73.71,73.86,45029.0,50.4611,50.5911,50.4064,50.509,45029.0
2016-11-02 14:10:00,73.85,73.88,73.64,73.66,25083.0,50.5022,50.5227,50.3586,50.3722,25083.0
2016-11-02 14:15:00,73.66,73.83,73.64,73.72,23722.0,50.3722,50.4885,50.3586,50.4133,23722.0
2016-11-02 14:20:00,73.71,73.87,73.71,73.8,34376.0,50.4064,50.5158,50.4064,50.468,34376.0
2016-11-02 14:25:00,73.81,73.87,73.75,73.86,15402.0,50.4748,50.5158,50.4338,50.509,15402.0
2016-11-02 14:30:00,73.85,73.9,73.83,73.89,20430.0,50.5022,50.5364,50.4885,50.5295,20430.0
2016-11-02 14:35:00,73.89,73.95,73.85,73.85,14451.0,50.5295,50.5706,50.5022,50.5022,14451.0
2016-11-02 14:40:00,73.86,73.98,73.86,73.97,18059.0,50.509,50.5911,50.509,50.5842,18059.0
2016-11-02 14:45:00,73.96,73.99,73.85,73.85,24491.0,50.5774,50.5979,50.5022,50.5022,24491.0
2016-11-02 14:50:00,73.85,73.94,73.85,73.91,16897.0,50.5022,50.5637,50.5022,50.5432,16897.0
2016-11-02 14:55:00,73.9,73.99,73.85,73.89,18515.0,50.5364,50.5979,50.5022,50.5295,18515.0
2016-11-02 15:00:00,73.89,73.96,73.86,73.94,14518.0,50.5295,50.5774,50.509,50.5637,14518.0
2016-11-02 15:05:00,73.95,74.06,73.92,74.06,18254.0,50.5706,50.6458,50.55,50.6458,18254.0
2016-11-02 15:10:00,74.08,74.12,74.05,74.1,22506.0,50.6595,50.6868,50.6389,50.6731,22506.0
2016-11-02 15:15:00,74.11,74.12,74.0,74.03,21057.0,50.68,50.6868,50.6047,50.6253,21057.0
2016-11-02 15:20:00,74.03,74.13,74.03,74.1,22449.0,50.6253,50.6936,50.6253,50.6731,22449.0
2016-11-02 15:25:00,74.09,74.25,74.07,74.2,39408.0,50.6663,50.7757,50.6526,50.7415,39408.0
2016-11-02 15:30:00,74.21,74.26,74.16,74.21,27969.0,50.7484,50.7825,50.7142,50.7484,27969.0
2016-11-02 15:35:00,74.2,74.33,74.15,74.28,84601.0,50.7415,50.8304,50.7073,50.7962,84601.0
2016-11-02 15:40:00,74.28,74.29,74.24,74.27,76685.0,50.7962,50.8031,50.7689,50.7894,76685.0
2016-11-02 15:45:00,74.26,74.31,74.21,74.31,86182.0,50.7825,50.8167,50.7484,50.8167,86182.0
2016-11-02 15:50:00,74.31,74.31,74.23,74.26,108285.0,50.8167,50.8167,50.762,50.7825,108285.0
2016-11-02 15:55:00,74.25,74.27,74.1,74.1,242453.0,50.7757,50.7894,50.6731,50.6731,242453.0
2016-11-03 09:30:00,73.91,74.0,73.73,73.73,51295.0,50.5432,50.6047,50.4201,50.4201,51295.0
2016-11-03 09:35:00,73.75,73.79,73.48,73.76,24291.0,50.4338,50.4611,50.2491,50.4406,24291.0
2016-11-03 09:40:00,73.74,73.93,73.73,73.82,15564.0,50.4269,50.5569,50.4201,50.4817,15564.0
2016-11-03 09:45:00,73.87,74.04,73.87,73.94,18967.0,50.5158,50.6321,50.5158,50.5637,18967.0
2016-11-03 09:50:00,73.94,74.08,73.85,73.89,11651.0,50.5637,50.6595,50.5022,50.5295,11651.0
2016-11-03 09:55:00,73.89,73.99,73.89,73.96,16597.0,50.5295,50.5979,50.5295,50.5774,16597.0
2016-11-03 10:00:00,73.99,74.24,73.97,74.21,18044.0,50.5979,50.7689,50.5842,50.7484,18044.0
2016-11-03 10:05:00,74.21,74.32,74.19,74.26,15329.0,50.7484,50.8236,50.7347,50.7825,15329.0
2016-11-03 10:10:00,74.27,74.39,74.25,74.32,17102.0,50.7894,50.8714,50.7757,50.8236,17102.0
2016-11-03 10:15:00,74.31,74.31,74.21,74.28,21658.0,50.8167,50.8167,50.7484,50.7962,21658.0
2016-11-03 10:20:00,74.27,74.29,74.18,74.21,14625.0,50.7894,50.8031,50.7278,50.7484,14625.0
2016-11-03 10:25:00,74.2,74.3,74.19,74.27,6362.0,50.7415,50.8099,50.7347,50.7894,6362.0
2016-11-03 10:30:00,74.26,74.29,74.22,74.29,9355.0,50.7825,50.8031,50.7552,50.8031,9355.0
2016-11-03 10:35:00,74.31,74.34,74.21,74.23,8329.0,50.8167,50.8373,50.7484,50.762,8329.0
2016-11-03 10:40:00,74.22,74.25,74.2,74.2,14133.0,50.7552,50.7757,50.7415,50.7415,14133.0
2016-11-03 10:45:00,74.2,74.24,74.15,74.16,15201.0,50.7415,50.7689,50.7073,50.7142,15201.0
2016-11-03 10:50:00,74.17,74.21,74.05,74.06,16478.0,50.721,50.7484,50.6389,50.6458,16478.0
2016-11-03 10:55:00,74.05,74.16,74.03,74.15,17021.0,50.6389,50.7142,50.6253,50.7073,17021.0
2016-11-03 11:00:00,74.15,74.34,74.15,74.34,6432.0,50.7073,50.8373,50.7073,50.8373,6432.0
2016-11-03 11:05:00,74.36,74.39,74.25,74.3,11994.0,50.8509,50.8714,50.7757,50.8099,11994.0
2016-11-03 11:10:00,74.28,74.42,74.28,74.41,8014.0,50.7962,50.892,50.7962,50.8851,8014.0
2016-11-03 11:15:00,74.44,74.48,74.4,74.48,13077.0,50.9056,50.933,50.8783,50.933,13077.0
2016-11-03 11:20:00,74.47,74.52,74.42,74.42,13219.0,50.9262,50.9603,50.892,50.892,13219.0
2016-11-03 11:25:00,74.43,74.47,74.35,74.37,14917.0,50.8988,50.9262,50.8441,50.8578,14917.0
2016-11-03 11:30:00,74.36,74.37,74.32,74.35,6996.0,50.8509,50.8578,50.8236,50.8441,6996.0
2016-11-03 11:35:00,74.35,74.46,74.34,74.39,23726.0,50.8441,50.9193,50.8373,50.8714,23726.0
2016-11-03 11:40:00,74.4,74.45,74.31,74.31,12154.0,50.8783,50.9125,50.8167,50.8167,12154.0
2016-11-03 11:45:00,74.33,74.39,74.29,74.33,14045.0,50.8304,50.8714,50.8031,50.8304,14045.0
2016-11-03 11:50:00,74.33,74.36,74.27,74.31,9246.0,50.8304,50.8509,50.7894,50.8167,9246.0
2016-11-03 11:55:00,74.31,74.31,74.18,74.2,16390.0,50.8167,50.8167,50.7278,50.7415,16390.0
2016-11-03 12:00:00,74.21,74.3,74.16,74.25,23810.0,50.7484,50.8099,50.7142,50.7757,23810.0
2016-11-03 12:05:00,74.25,74.32,74.2,74.3,13912.0,50.7757,50.8236,50.7415,50.8099,13912.0
2016-11-03 12:10:00,74.29,74.33,74.25,74.25,11526.0,50.8031,50.8304,50.7757,50.7757,11526.0
2016-11-03 12:15:00,74.26,74.3,74.21,74.23,12952.0,50.7825,50.8099,50.7484,50.762,12952.0
2016-11-03 12:20:00,74.24,74.31,74.24,74.31,12680.0,50.7689,50.8167,50.7689,50.8167,12680.0
2016-11-03 12:25:00,74.31,74.37,74.31,74.34,6065.0,50.8167,50.8578,50.8167,50.8373,6065.0
2016-11-03 12:30:00,74.35,74.42,74.31,74.42,12131.0,50.8441,50.892,50.8167,50.892,12131.0
2016-11-03 12:35:00,74.42,74.49,74.38,74.38,14334.0,50.892,50.9398,50.8646,50.8646,14334.0
2016-11-03 12:40:00,74.39,74.41,74.29,74.35,52507.0,50.8714,50.8851,50.8031,50.8441,52507.0
2016-11-03 12:45:00,74.34,74.4,74.31,74.4,4935.0,50.8373,50.8783,50.8167,50.8783,4935.0
2016-11-03 12:50:00,74.39,74.47,74.32,74.43,27143.0,50.8714,50.9262,50.8236,50.8988,27143.0
2016-11-03 12:55:00,74.43,74.49,74.43,74.46,6922.0,50.8988,50.9398,50.8988,50.9193,6922.0
2016-11-03 13:00:00,74.46,74.53,74.46,74.53,17434.0,50.9193,50.9672,50.9193,50.9672,17434.0
2016-11-03 13:05:00,74.53,74.53,74.46,74.51,10404.0,50.9672,50.9672,50.9193,50.9535,10404.0
2016-11-03 13:10:00,74.52,74.53,74.39,74.4,8173.0,50.9603,50.9672,50.8714,50.8783,8173.0
2016-11-03 13:15:00,74.41,74.44,74.38,74.44,8858.0,50.8851,50.9056,50.8646,50.9056,8858.0
2016-11-03 13:20:00,74.43,74.53,74.42,74.53,14610.0,50.8988,50.9672,50.892,50.9672,14610.0
2016-11-03 13:25:00,74.54,74.56,74.48,74.48,10825.0,50.974,50.9877,50.933,50.933,10825.0
2016-11-03 13:30:00,74.49,74.5,74.39,74.39,8563.0,50.9398,50.9467,50.8714,50.8714,8563.0
2016-11-03 13:35:00,74.38,74.38,74.28,74.3,9525.0,50.8646,50.8646,50.7962,50.8099,9525.0
2016-11-03 13:40:00,74.29,74.3,74.2,74.21,11736.0,50.8031,50.8099,50.7415,50.7484,11736.0
2016-11-03 13:45:00,74.23,74.26,74.13,74.18,22104.0,50.762,50.7825,50.6936,50.7278,22104.0
2016-11-03 13:50:00,74.18,74.29,74.18,74.28,16269.0,50.7278,50.8031,50.7278,50.7962,16269.0
2016-11-03 13:55:00,74.28,74.28,74.2,74.2,10171.0,50.7962,50.7962,50.7415,50.7415,10171.0
2016-11-03 14:00:00,74.2,74.22,74.17,74.19,11085.0,50.7415,50.7552,50.721,50.7347,11085.0
2016-11-03 14:05:00,74.19,74.2,74.13,74.13,12949.0,50.7347,50.7415,50.6936,50.6936,12949.0
2016-11-03 14:10:00,74.13,74.23,74.13,74.22,11234.0,50.6936,50.762,50.6936,50.7552,11234.0
2016-11-03 14:15:00,74.22,74.24,74.18,74.22,21581.0,50.7552,50.7689,50.7278,50.7552,21581.0
2016-11-03 14:20:00,74.22,74.31,74.21,74.3,9835.0,50.7552,50.8167,50.7484,50.8099,9835.0
2016-11-03 14:25:00,74.31,74.31,74.25,74.26,19206.0,50.8167,50.8167,50.7757,50.7825,19206.0
2016-11-03 14:30:00,74.26,74.27,74.2,74.21,10161.0,50.7825,50.7894,50.7415,50.7484,10161.0
2016-11-03 14:35:00,74.22,74.3,74.22,74.3,9047.0,50.7552,50.8099,50.7552,50.8099,9047.0
2016-11-03 14:40:00,74.29,74.38,74.29,74.35,12420.0,50.8031,50.8646,50.8031,50.8441,12420.0
2016-11-03 14:45:00,74.34,74.39,74.33,74.34,11332.0,50.8373,50.8714,50.8304,50.8373,11332.0
2016-11-03 14:50:00,74.36,74.37,74.31,74.34,12052.0,50.8509,50.8578,50.8167,50.8373,12052.0
2016-11-03 14:55:00,74.35,74.37,74.32,74.35,17262.0,50.8441,50.8578,50.8236,50.8441,17262.0
2016-11-03 15:00:00,74.36,74.38,74.33,74.34,9266.0,50.8509,50.8646,50.8304,50.8373,9266.0
2016-11-03 15:05:00,74.34,74.34,74.24,74.28,18502.0,50.8373,50.8373,50.7689,50.7962,18502.0
2016-11-03 15:10:00,74.29,74.31,74.27,74.3,11943.0,50.8031,50.8167,50.7894,50.8099,11943.0
2016-11-03 15:15:00,74.3,74.32,74.16,74.21,18207.0,50.8099,50.8236,50.7142,50.7484,18207.0
2016-11-03 15:20:00,74.21,74.26,74.2,74.23,11608.0,50.7484,50.7825,50.7415,50.762,11608.0
2016-11-03 15:25:00,74.24,74.27,74.24,74.26,13927.0,50.7689,50.7894,50.7689,50.7825,13927.0
2016-11-03 15:30:00,74.26,74.28,74.2,74.2,84224.0,50.7825,50.7962,50.7415,50.7415,84224.0
2016-11-03 15:35:00,74.2,74.23,74.16,74.16,23211.0,50.7415,50.762,50.7142,50.7142,23211.0
2016-11-03 15:40:00,74.16,74.2,74.15,74.17,40556.0,50.7142,50.7415,50.7073,50.721,40556.0
2016-11-03 15:45:00,74.16,74.33,74.16,74.33,33923.0,50.7142,50.8304,50.7142,50.8304,33923.0
2016-11-03 15:50:00,74.33,74.34,74.25,74.33,38791.0,50.8304,50.8373,50.7757,50.8304,38791.0
2016-11-03 15:55:00,74.33,74.36,74.31,74.36,81962.0,50.8304,50.8509,50.8167,50.8509,81962.0
2016-11-04 09:30:00,74.64,75.17,74.56,74.82,54540.0,51.0424,51.4048,50.9877,51.1655,54540.0
2016-11-04 09:35:00,74.86,74.97,74.73,74.88,16939.0,51.1929,51.2681,51.104,51.2065,16939.0
2016-11-04 09:40:00,74.9,74.94,74.77,74.84,29152.0,51.2202,51.2476,51.1313,51.1792,29152.0
2016-11-04 09:45:00,74.81,74.92,74.74,74.92,20597.0,51.1587,51.2339,51.1108,51.2339,20597.0
2016-11-04 09:50:00,74.9,74.94,74.78,74.81,20235.0,51.2202,51.2476,51.1381,51.1587,20235.0
2016-11-04 09:55:00,74.82,74.88,74.8,74.86,15330.0,51.1655,51.2065,51.1518,51.1929,15330.0
2016-11-04 10:00:00,74.87,74.99,74.77,74.81,24311.0,51.1997,51.2818,51.1313,51.1587,24311.0
2016-11-04 10:05:00,74.8,74.81,74.65,74.65,14055.0,51.1518,51.1587,51.0492,51.0492,14055.0
2016-11-04 10:10:00,74.64,74.69,74.61,74.66,25473.0,51.0424,51.0766,51.0219,51.0561,25473.0
2016-11-04 10:15:00,74.66,74.73,74.6,74.64,28561.0,51.0561,51.104,51.0151,51.0424,28561.0
2016-11-04 10:20:00,74.64,74.65,74.46,74.47,19696.0,51.0424,51.0492,50.9193,50.9262,19696.0
2016-11-04 10:25:00,74.47,74.63,74.47,74.5,15809.0,50.9262,51.0356,50.9262,50.9467,15809.0
2016-11-04 10:30:00,74.48,74.55,74.44,74.46,16335.0,50.933,50.9809,50.9056,50.9193,16335.0
2016-11-04 10:35:00,74.44,74.47,74.33,74.33,16340.0,50.9056,50.9262,50.8304,50.8304,16340.0
2016-11-04 10:40:00,74.33,74.34,74.25,74.31,18245.0,50.8304,50.8373,50.7757,50.8167,18245.0
2016-11-04 10:45:00,74.32,74.33,74.16,74.17,13174.0,50.8236,50.8304,50.7142,50.721,13174.0
2016-11-04 10:50:00,74.18,74.29,74.13,74.28,10787.0,50.7278,50.8031,50.6936,50.7962,10787.0
2016-11-04 10:55:00,74.28,74.3,74.19,74.25,11563.0,50.7962,50.8099,50.7347,50.7757,11563.0
2016-11-04 11:00:00,74.25,74.35,74.25,74.34,13375.0,50.7757,50.8441,50.7757,50.8373,13375.0
2016-11-04 11:05:00,74.35,74.41,74.33,74.36,28097.0,50.8441,50.8851,50.8304,50.8509,28097.0
2016-11-04 11:10:00,74.35,74.35,74.25,74.28,12344.0,50.8441,50.8441,50.7757,50.7962,12344.0
2016-11-04 11:15:00,74.27,74.35,74.23,74.25,10367.0,50.7894,50.8441,50.762,50.7757,10367.0
2016-11-04 11:20:00,74.24,74.26,74.12,74.21,16913.0,50.7689,50.7825,50.6868,50.7484,16913.0
2016-11-04 11:25:00,74.22,74.3,74.22,74.26,8425.0,50.7552,50.8099,50.7552,50.7825,8425.0
2016-11-04 11:30:00,74.27,74.28,74.17,74.25,11076.0,50.7894,50.7962,50.721,50.7757,11076.0
2016-11-04 11:35:00,74.22,74.27,74.2,74.27,13938.0,50.7552,50.7894,50.7415,50.7894,13938.0
2016-11-04 11:40:00,74.26,74.28,74.2,74.28,5874.0,50.7825,50.7962,50.7415,50.7962,5874.0
2016-11-04 11:45:00,74.29,74.36,74.27,74.33,8553.0,50.8031,50.8509,50.7894,50.8304,8553.0
2016-11-04 11:50:00,74.35,74.41,74.34,74.35,12888.0,50.8441,50.8851,50.8373,50.8441,12888.0
2016-11-04 11:55:00,74.35,74.45,74.33,74.45,9558.0,50.8441,50.9125,50.8304,50.9125,9558.0
2016-11-04 12:00:00,74.47,74.48,74.37,74.48,9426.0,50.9262,50.933,50.8578,50.933,9426.0
2016-11-04 12:05:00,74.47,74.48,74.43,74.47,10245.0,50.9262,50.933,50.8988,50.9262,10245.0
2016-11-04 12:10:00,74.47,74.69,74.47,74.69,19350.0,50.9262,51.0766,50.9262,51.0766,19350.0
2016-11-04 12:15:00,74.7,74.8,74.7,74.73,14415.0,51.0834,51.1518,51.0834,51.104,14415.0
2016-11-04 12:20:00,74.72,74.72,74.52,74.54,10026.0,51.0971,51.0971,50.9603,50.974,10026.0
2016-11-04 12:25:00,74.54,74.56,74.48,74.5,7837.0,50.974,50.9877,50.933,50.9467,7837.0
2016-11-04 12:30:00,74.5,74.54,74.48,74.52,10533.0,50.9467,50.974,50.933,50.9603,10533.0
2016-11-04 12:35:00,74.52,74.52,74.43,74.43,8985.0,50.9603,50.9603,50.8988,50.8988,8985.0
2016-11-04 12:40:00,74.41,74.46,74.4,74.43,9497.0,50.8851,50.9193,50.8783,50.8988,9497.0
2016-11-04 12:45:00,74.43,74.45,74.38,74.4,10212.0,50.8988,50.9125,50.8646,50.8783,10212.0
2016-11-04 12:50:00,74.41,74.48,74.37,74.37,13910.0,50.8851,50.933,50.8578,50.8578,13910.0
2016-11-04 12:55:00,74.37,74.38,74.31,74.31,8359.0,50.8578,50.8646,50.8167,50.8167,8359.0
2016-11-04 13:00:00,74.31,74.34,74.31,74.32,8660.0,50.8167,50.8373,50.8167,50.8236,8660.0
2016-11-04 13:05:00,74.31,74.38,74.29,74.35,8685.0,50.8167,50.8646,50.8031,50.8441,8685.0
2016-11-04 13:10:00,74.34,74.37,74.31,74.37,9765.0,50.8373,50.8578,50.8167,50.8578,9765.0
2016-11-04 13:15:00,74.38,74.42,74.34,74.42,9869.0,50.8646,50.892,50.8373,50.892,9869.0
2016-11-04 13:20:00,74.41,74.44,74.38,74.43,11329.0,50.8851,50.9056,50.8646,50.8988,11329.0
2016-11-04 13:25:00,74.41,74.43,74.38,74.42,7587.0,50.8851,50.8988,50.8646,50.892,7587.0
2016-11-04 13:30:00,74.41,74.49,74.41,74.48,12284.0,50.8851,50.9398,50.8851,50.933,12284.0
2016-11-04 13:35:00,74.49,74.53,74.43,74.53,34154.0,50.9398,50.9672,50.8988,50.9672,34154.0
2016-11-04 13:40:00,74.53,74.55,74.49,74.52,9804.0,50.9672,50.9809,50.9398,50.9603,9804.0
2016-11-04 13:45:00,74.52,74.55,74.47,74.51,15199.0,50.9603,50.9809,50.9262,50.9535,15199.0
2016-11-04 13:50:00,74.53,74.55,74.49,74.49,12106.0,50.9672,50.9809,50.9398,50.9398,12106.0
2016-11-04 13:55:00,74.48,74.5,74.42,74.49,34879.0,50.933,50.9467,50.892,50.9398,34879.0
2016-11-04 14:00:00,74.49,74.51,74.45,74.49,16149.0,50.9398,50.9535,50.9125,50.9398,16149.0
2016-11-04 14:05:00,74.5,74.52,74.42,74.44,21791.0,50.9467,50.9603,50.892,50.9056,21791.0
2016-11-04 14:10:00,74.44,74.5,74.42,74.43,19331.0,50.9056,50.9467,50.892,50.8988,19331.0
2016-11-04 14:15:00,74.43,74.47,74.38,74.45,24931.0,50.8988,50.9262,50.8646,50.9125,24931.0
2016-11-04 14:20:00,74.46,74.49,74.41,74.42,20221.0,50.9193,50.9398,50.8851,50.892,20221.0
2016-11-04 14:25:00,74.42,74.43,74.37,74.39,30356.0,50.892,50.8988,50.8578,50.8714,30356.0
2016-11-04 14:30:00,74.4,74.41,74.36,74.37,16723.0,50.8783,50.8851,50.8509,50.8578,16723.0
2016-11-04 14:35:00,74.37,74.43,74.33,74.43,19420.0,50.8578,50.8988,50.8304,50.8988,19420.0
2016-11-04 14:40:00,74.42,74.43,74.34,74.38,15382.0,50.892,50.8988,50.8373,50.8646,15382.0
2016-11-04 14:45:00,74.38,74.41,74.31,74.33,15865.0,50.8646,50.8851,50.8167,50.8304,15865.0
2016-11-04 14:50:00,74.33,74.42,74.32,74.39,15847.0,50.8304,50.892,50.8236,50.8714,15847.0
2016-11-04 14:55:00,74.38,74.4,74.34,74.37,15715.0,50.8646,50.8783,50.8373,50.8578,15715.0
2016-11-04 15:00:00,74.36,74.36,74.28,74.33,17290.0,50.8509,50.8509,50.7962,50.8304,17290.0
2016-11-04 15:05:00,74.33,74.34,74.29,74.3,20412.0,50.8304,50.8373,50.8031,50.8099,20412.0
2016-11-04 15:10:00,74.29,74.35,74.25,74.31,18799.0,50.8031,50.8441,50.7757,50.8167,18799.0
2016-11-04 15:15:00,74.32,74.33,74.25,74.26,16061.0,50.8236,50.8304,50.7757,50.7825,16061.0
2016-11-04 15:20:00,74.25,74.25,74.13,74.16,16344.0,50.7757,50.7757,50.6936,50.7142,16344.0
2016-11-04 15:25:00,74.16,74.21,74.13,74.19,24131.0,50.7142,50.7484,50.6936,50.7347,24131.0
2016-11-04 15:30:00,74.19,74.19,74.12,74.12,23852.0,50.7347,50.7347,50.6868,50.6868,23852.0
2016-11-04 15:35:00,74.11,74.13,73.99,74.02,35725.0,50.68,50.6936,50.5979,50.6184,35725.0
2016-11-04 15:40:00,74.02,74.02,73.88,73.9,37309.0,50.6184,50.6184,50.5227,50.5364,37309.0
2016-11-04 15:45:00,73.89,73.9,73.84,73.89,71248.0,50.5295,50.5364,50.4953,50.5295,71248.0
2016-11-04 15:50:00,73.89,73.9,73.8,73.83,59443.0,50.5295,50.5364,50.468,50.4885,59443.0
2016-11-04 15:55:00,73.83,73.87,73.78,73.8,125049.0,50.4885,50.5158,50.4543,50.468,125049.0
2016-11-07 09:30:00,74.22,74.39,73.77,74.1,36927.0,50.7552,50.8714,50.4475,50.6731,36927.0
2016-11-07 09:35:00,74.09,74.22,73.84,73.92,36326.0,50.6663,50.7552,50.4953,50.55,36326.0
2016-11-07 09:40:00,73.96,74.01,73.86,73.93,15696.0,50.5774,50.6116,50.509,50.5569,15696.0
2016-11-07 09:45:00,73.93,73.99,73.79,73.79,21772.0,50.5569,50.5979,50.4611,50.4611,21772.0
2016-11-07 09:50:00,73.81,73.84,73.59,73.66,51187.0,50.4748,50.4953,50.3244,50.3722,51187.0
2016-11-07 09:55:00,73.66,73.74,73.58,73.61,28453.0,50.3722,50.4269,50.3175,50.338,28453.0
2016-11-07 10:00:00,73.62,73.63,73.4,73.4,20169.0,50.3449,50.3517,50.1944,50.1944,20169.0
2016-11-07 10:05:00,73.4,73.41,73.17,73.2,26083.0,50.1944,50.2013,50.0372,50.0577,26083.0
2016-11-07 10:10:00,73.23,73.26,73.12,73.14,43349.0,50.0782,50.0987,50.003,50.0166,43349.0
2016-11-07 10:15:00,73.15,73.21,73.11,73.11,55643.0,50.0235,50.0645,49.9961,49.9961,55643.0
2016-11-07 10:20:00,73.11,73.16,73.06,73.13,32829.0,49.9961,50.0303,49.9619,50.0098,32829.0
2016-11-07 10:25:00,73.13,73.16,73.01,73.08,20787.0,50.0098,50.0303,49.9277,49.9756,20787.0
2016-11-07 10:30:00,73.09,73.32,73.09,73.3,27031.0,49.9824,50.1397,49.9824,50.1261,27031.0
2016-11-07 10:35:00,73.31,73.49,73.28,73.45,68338.0,50.1329,50.256,50.1124,50.2286,68338.0
2016-11-07 10:40:00,73.45,73.61,73.45,73.6,27439.0,50.2286,50.338,50.2286,50.3312,27439.0
2016-11-07 10:45:00,73.61,73.61,73.49,73.49,17094.0,50.338,50.338,50.256,50.256,17094.0
2016-11-07 10:50:00,73.5,73.51,73.4,73.41,22444.0,50.2628,50.2697,50.1944,50.2013,22444.0
2016-11-07 10:55:00,73.42,73.48,73.39,73.4,33664.0,50.2081,50.2491,50.1876,50.1944,33664.0
2016-11-07 11:00:00,73.39,73.5,73.37,73.49,21782.0,50.1876,50.2628,50.1739,50.256,21782.0
2016-11-07 11:05:00,73.51,73.63,73.5,73.61,47471.0,50.2697,50.3517,50.2628,50.338,47471.0
2016-11-07 11:10:00,73.6,73.61,73.54,73.56,15659.0,50.3312,50.338,50.2902,50.3039,15659.0
2016-11-07 11:15:00,73.56,73.58,73.48,73.48,19420.0,50.3039,50.3175,50.2491,50.2491,19420.0
2016-11-07 11:20:00,73.48,73.51,73.43,73.48,13029.0,50.2491,50.2697,50.215,50.2491,13029.0
2016-11-07 11:25:00,73.48,73.49,73.37,73.38,17144.0,50.2491,50.256,50.1739,50.1808,17144.0
2016-11-07 11:30:00,73.39,73.52,73.38,73.52,14820.0,50.1876,50.2765,50.1808,50.2765,14820.0
2016-11-07 11:35:00,73.53,73.57,73.51,73.56,10247.0,50.2833,50.3107,50.2697,50.3039,10247.0
2016-11-07 11:40:00,73.56,73.64,73.52,73.63,17542.0,50.3039,50.3586,50.2765,50.3517,17542.0
2016-11-07 11:45:00,73.65,73.65,73.54,73.56,27210.0,50.3654,50.3654,50.2902,50.3039,27210.0
2016-11-07 11:50:00,73.57,73.6,73.53,73.59,15866.0,50.3107,50.3312,50.2833,50.3244,15866.0
2016-11-07 11:55:00,73.6,73.61,73.56,73.6,18637.0,50.3312,50.338,50.3039,50.3312,18637.0
2016-11-07 12:00:00,73.6,73.63,73.49,73.59,85178.0,50.3312,50.3517,50.256,50.3244,85178.0
2016-11-07 12:05:00,73.58,73.68,73.58,73.65,39375.0,50.3175,50.3859,50.3175,50.3654,39375.0
2016-11-07 12:10:00,73.66,73.84,73.66,73.81,15185.0,50.3722,50.4953,50.3722,50.4748,15185.0
2016-11-07 12:15:00,73.81,73.92,73.8,73.92,12198.0,50.4748,50.55,50.468,50.55,12198.0
2016-11-07 12:20:00,73.93,73.97,73.91,73.96,7063.0,50.5569,50.5842,50.5432,50.5774,7063.0
2016-11-07 12:25:00,73.97,74.0,73.95,74.0,9672.0,50.5842,50.6047,50.5706,50.6047,9672.0
2016-11-07 12:30:00,73.99,73.99,73.93,73.94,11281.0,50.5979,50.5979,50.5569,50.5637,11281.0
2016-11-07 12:35:00,73.94,73.94,73.87,73.9,9251.0,50.5637,50.5637,50.5158,50.5364,9251.0
2016-11-07 12:40:00,73.9,73.94,73.87,73.93,6826.0,50.5364,50.5637,50.5158,50.5569,6826.0
2016-11-07 12:45:00,73.92,73.92,73.86,73.86,4364.0,50.55,50.55,50.509,50.509,4364.0
2016-11-07 12:50:00,73.87,73.92,73.86,73.91,7868.0,50.5158,50.55,50.509,50.5432,7868.0
2016-11-07 12:55:00,73.91,73.93,73.87,73.89,5540.0,50.5432,50.5569,50.5158,50.5295,5540.0
2016-11-07 13:00:00,73.9,73.97,73.9,73.96,15344.0,50.5364,50.5842,50.5364,50.5774,15344.0
2016-11-07 13:05:00,73.97,73.99,73.95,73.98,6910.0,50.5842,50.5979,50.5706,50.5911,6910.0
2016-11-07 13:10:00,73.95,73.99,73.92,73.93,7803.0,50.5706,50.5979,50.55,50.5569,7803.0
2016-11-07 13:15:00,73.93,73.99,73.91,73.98,4720.0,50.5569,50.5979,50.5432,50.5911,4720.0
2016-11-07 13:20:00,73.98,73.99,73.94,73.99,9952.0,50.5911,50.5979,50.5637,50.5979,9952.0
2016-11-07 13:25:00,73.99,74.05,73.96,73.98,18250.0,50.5979,50.6389,50.5774,50.5911,18250.0
2016-11-07 13:30:00,73.98,74.04,73.97,74.0,6683.0,50.5911,50.6321,50.5842,50.6047,6683.0
2016-11-07 13:35:00,73.99,74.04,73.98,73.99,9463.0,50.5979,50.6321,50.5911,50.5979,9463.0
2016-11-07 13:40:00,74.0,74.1,74.0,74.05,14651.0,50.6047,50.6731,50.6047,50.6389,14651.0
2016-11-07 13:45:00,74.04,74.04,73.99,74.02,25359.0,50.6321,50.6321,50.5979,50.6184,25359.0
2016-11-07 13:50:00,74.01,74.04,73.99,74.03,24666.0,50.6116,50.6321,50.5979,50.6253,24666.0
2016-11-07 13:55:00,74.04,74.07,73.99,74.03,14975.0,50.6321,50.6526,50.5979,50.6253,14975.0
2016-11-07 14:00:00,74.03,74.05,73.97,74.01,16725.0,50.6253,50.6389,50.5842,50.6116,16725.0
2016-11-07 14:05:00,74.01,74.03,73.98,73.98,11725.0,50.6116,50.6253,50.5911,50.5911,11725.0
2016-11-07 14:10:00,73.98,74.05,73.98,74.02,17880.0,50.5911,50.6389,50.5911,50.6184,17880.0
2016-11-07 14:15:00,74.03,74.14,73.92,74.13,69607.0,50.6253,50.7005,50.55,50.6936,69607.0
2016-11-07 14:20:00,74.13,74.15,74.07,74.12,13385.0,50.6936,50.7073,50.6526,50.6868,13385.0
2016-11-07 14:25:00,74.13,74.18,74.07,74.18,39385.0,50.6936,50.7278,50.6526,50.7278,39385.0
2016-11-07 14:30:00,74.18,74.19,74.11,74.19,14086.0,50.7278,50.7347,50.68,50.7347,14086.0
2016-11-07 14:35:00,74.19,74.23,74.18,74.23,8961.0,50.7347,50.762,50.7278,50.762,8961.0
2016-11-07 14:40:00,74.24,74.25,74.19,74.24,15029.0,50.7689,50.7757,50.7347,50.7689,15029.0
2016-11-07 14:45:00,74.25,74.34,74.24,74.32,14826.0,50.7757,50.8373,50.7689,50.8236,14826.0
2016-11-07 14:50:00,74.31,74.38,74.31,74.34,14438.0,50.8167,50.8646,50.8167,50.8373,14438.0
2016-11-07 14:55:00,74.34,74.34,74.19,74.21,13157.0,50.8373,50.8373,50.7347,50.7484,13157.0
2016-11-07 15:00:00,74.21,74.28,74.21,74.28,13600.0,50.7484,50.7962,50.7484,50.7962,13600.0
2016-11-07 15:05:00,74.28,74.35,74.28,74.3,17507.0,50.7962,50.8441,50.7962,50.8099,17507.0
2016-11-07 15:10:00,74.3,74.36,74.29,74.34,16273.0,50.8099,50.8509,50.8031,50.8373,16273.0
2016-11-07 15:15:00,74.34,74.45,74.32,74.39,27622.0,50.8373,50.9125,50.8236,50.8714,27622.0
2016-11-07 15:20:00,74.4,74.47,74.39,74.44,14242.0,50.8783,50.9262,50.8714,50.9056,14242.0
2016-11-07 15:25:00,74.44,74.46,74.39,74.41,24604.0,50.9056,50.9193,50.8714,50.8851,24604.0
2016-11-07 15:30:00,74.41,74.48,74.41,74.47,30024.0,50.8851,50.933,50.8851,50.9262,30024.0
2016-11-07 15:35:00,74.48,74.56,74.46,74.55,47402.0,50.933,50.9877,50.9193,50.9809,47402.0
2016-11-07 15:40:00,74.56,74.6,74.51,74.55,33102.0,50.9877,51.0151,50.9535,50.9809,33102.0
2016-11-07 15:45:00,74.55,74.71,74.54,74.7,53061.0,50.9809,51.0903,50.974,51.0834,53061.0
2016-11-07 15:50:00,74.71,74.74,74.65,74.71,47400.0,51.0903,51.1108,51.0492,51.0903,47400.0
2016-11-07 15:55:00,74.71,74.73,74.67,74.71,92952.0,51.0903,51.104,51.0629,51.0903,92952.0
2016-11-08 09:30:00,74.86,74.97,74.69,74.87,29702.0,51.1929,51.2681,51.0766,51.1997,29702.0
2016-11-08 09:35:00,74.93,75.25,74.9,75.07,24810.0,51.2407,51.4596,51.2202,51.3365,24810.0
2016-11-08 09:40:00,75.08,75.2,75.02,75.08,25639.0,51.3433,51.4254,51.3023,51.3433,25639.0
2016-11-08 09:45:00,75.07,75.2,75.06,75.2,23355.0,51.3365,51.4254,51.3296,51.4254,23355.0
2016-11-08 09:50:00,75.2,75.43,75.2,75.39,13392.0,51.4254,51.5826,51.4254,51.5553,13392.0
2016-11-08 09:55:00,75.37,75.38,75.18,75.26,11352.0,51.5416,51.5485,51.4117,51.4664,11352.0
2016-11-08 10:00:00,75.28,75.3,75.17,75.2,16554.0,51.4801,51.4937,51.4048,51.4254,16554.0
2016-11-08 10:05:00,75.24,75.29,75.05,75.1,9890.0,51.4527,51.4869,51.3228,51.357,9890.0
2016-11-08 10:10:00,75.11,75.13,74.98,75.01,13214.0,51.3638,51.3775,51.2749,51.2954,13214.0
2016-11-08 10:15:00,75.04,75.14,75.03,75.08,8164.0,51.3159,51.3843,51.3091,51.3433,8164.0
2016-11-08 10:20:00,75.08,75.12,75.0,75.04,7056.0,51.3433,51.3707,51.2886,51.3159,7056.0
2016-11-08 10:25:00,75.04,75.05,74.95,75.04,14735.0,51.3159,51.3228,51.2544,51.3159,14735.0
2016-11-08 10:30:00,75.04,75.09,74.94,74.94,10329.0,51.3159,51.3501,51.2476,51.2476,10329.0
2016-11-08 10:35:00,74.96,75.02,74.93,74.95,5271.0,51.2612,51.3023,51.2407,51.2544,5271.0
2016-11-08 10:40:00,74.9,74.92,74.79,74.84,14753.0,51.2202,51.2339,51.145,51.1792,14753.0
2016-11-08 10:45:00,74.85,74.92,74.76,74.92,20901.0,51.186,51.2339,51.1245,51.2339,20901.0
2016-11-08 10:50:00,74.92,75.06,74.92,75.06,20530.0,51.2339,51.3296,51.2339,51.3296,20530.0
2016-11-08 10:55:00,75.06,75.06,74.93,74.93,6847.0,51.3296,51.3296,51.2407,51.2407,6847.0
2016-11-08 11:00:00,74.93,75.04,74.86,75.04,9906.0,51.2407,51.3159,51.1929,51.3159,9906.0
2016-11-08 11:05:00,75.04,75.28,75.0,75.26,33327.0,51.3159,51.4801,51.2886,51.4664,33327.0
2016-11-08 11:10:00,75.27,75.43,75.25,75.33,26753.0,51.4732,51.5826,51.4596,51.5143,26753.0
2016-11-08 11:15:00,75.3,75.39,75.28,75.35,16840.0,51.4937,51.5553,51.4801,51.5279,16840.0
2016-11-08 11:20:00,75.35,75.38,75.31,75.34,31741.0,51.5279,51.5485,51.5006,51.5211,31741.0
2016-11-08 11:25:00,75.35,75.36,75.31,75.31,12132.0,51.5279,51.5348,51.5006,51.5006,12132.0
2016-11-08 11:30:00,75.29,75.55,75.28,75.48,32299.0,51.4869,51.6647,51.4801,51.6168,32299.0
2016-11-08 11:35:00,75.5,75.55,75.41,75.43,10351.0,51.6305,51.6647,51.569,51.5826,10351.0
2016-11-08 11:40:00,75.43,75.51,75.41,75.45,11964.0,51.5826,51.6374,51.569,51.5963,11964.0
2016-11-08 11:45:00,75.42,75.42,75.33,75.4,13396.0,51.5758,51.5758,51.5143,51.5621,13396.0
2016-11-08 11:50:00,75.4,75.43,75.36,75.4,4185.0,51.5621,51.5826,51.5348,51.5621,4185.0
2016-11-08 11:55:00,75.38,75.5,75.38,75.5,7702.0,51.5485,51.6305,51.5485,51.6305,7702.0
2016-11-08 12:00:00,75.5,75.51,75.39,75.4,8945.0,51.6305,51.6374,51.5553,51.5621,8945.0
2016-11-08 12:05:00,75.41,75.54,75.41,75.54,4567.0,51.569,51.6579,51.569,51.6579,4567.0
2016-11-08 12:10:00,75.55,75.58,75.43,75.46,14435.0,51.6647,51.6852,51.5826,51.6032,14435.0
2016-11-08 12:15:00,75.44,75.47,75.41,75.44,8704.0,51.5895,51.61,51.569,51.5895,8704.0
2016-11-08 12:20:00,75.43,75.49,75.42,75.46,7488.0,51.5826,51.6237,51.5758,51.6032,7488.0
2016-11-08 12:25:00,75.46,75.54,75.46,75.46,5664.0,51.6032,51.6579,51.6032,51.6032,5664.0
2016-11-08 12:30:00,75.47,75.47,75.34,75.39,10366.0,51.61,51.61,51.5211,51.5553,10366.0
2016-11-08 12:35:00,75.37,75.41,75.36,75.37,5344.0,51.5416,51.569,51.5348,51.5416,5344.0
2016-11-08 12:40:00,75.37,75.43,75.35,75.43,5313.0,51.5416,51.5826,51.5279,51.5826,5313.0
2016-11-08 12:45:00,75.43,75.51,75.41,75.42,8467.0,51.5826,51.6374,51.569,51.5758,8467.0
2016-11-08 12:50:00,75.45,75.46,75.42,75.45,6737.0,51.5963,51.6032,51.5758,51.5963,6737.0
2016-11-08 12:55:00,75.44,75.47,75.41,75.45,8751.0,51.5895,51.61,51.569,51.5963,8751.0
2016-11-08 13:00:00,75.44,75.47,75.29,75.29,12660.0,51.5895,51.61,51.4869,51.4869,12660.0
2016-11-08 13:05:00,75.27,75.28,75.14,75.18,6016.0,51.4732,51.4801,51.3843,51.4117,6016.0
2016-11-08 13:10:00,75.16,75.33,75.16,75.31,9356.0,51.398,51.5143,51.398,51.5006,9356.0
2016-11-08 13:15:00,75.29,75.32,75.25,75.28,11367.0,51.4869,51.5074,51.4596,51.4801,11367.0
2016-11-08 13:20:00,75.29,75.38,75.29,75.37,7891.0,51.4869,51.5485,51.4869,51.5416,7891.0
2016-11-08 13:25:00,75.36,75.41,75.36,75.36,5153.0,51.5348,51.569,51.5348,51.5348,5153.0
2016-11-08 13:30:00,75.39,75.43,75.35,75.43,11588.0,51.5553,51.5826,51.5279,51.5826,11588.0
2016-11-08 13:35:00,75.42,75.45,75.37,75.37,11956.0,51.5758,51.5963,51.5416,51.5416,11956.0
2016-11-08 13:40:00,75.37,75.42,75.36,75.39,12893.0,51.5416,51.5758,51.5348,51.5553,12893.0
2016-11-08 13:45:00,75.39,75.43,75.37,75.41,8702.0,51.5553,51.5826,51.5416,51.569,8702.0
2016-11-08 13:50:00,75.41,75.43,75.4,75.41,7518.0,51.569,51.5826,51.5621,51.569,7518.0
2016-11-08 13:55:00,75.4,75.46,75.36,75.43,10651.0,51.5621,51.6032,51.5348,51.5826,10651.0
2016-11-08 14:00:00,75.44,75.46,75.4,75.43,6833.0,51.5895,51.6032,51.5621,51.5826,6833.0
2016-11-08 14:05:00,75.44,75.52,75.43,75.48,11818.0,51.5895,51.6442,51.5826,51.6168,11818.0
2016-11-08 14:10:00,75.45,75.47,75.37,75.38,22430.0,51.5963,51.61,51.5416,51.5485,22430.0
2016-11-08 14:15:00,75.38,75.56,75.37,75.55,11530.0,51.5485,51.6715,51.5416,51.6647,11530.0
2016-11-08 14:20:00,75.55,75.55,75.5,75.51,10952.0,51.6647,51.6647,51.6305,51.6374,10952.0
2016-11-08 14:25:00,75.53,75.53,75.46,75.49,8297.0,51.651,51.651,51.6032,51.6237,8297.0
2016-11-08 14:30:00,75.49,75.51,75.49,75.49,5147.0,51.6237,51.6374,51.6237,51.6237,5147.0
2016-11-08 14:35:00,75.49,75.49,75.41,75.49,5942.0,51.6237,51.6237,51.569,51.6237,5942.0
2016-11-08 14:40:00,75.49,75.51,75.45,75.46,14954.0,51.6237,51.6374,51.5963,51.6032,14954.0
2016-11-08 14:45:00,75.45,75.54,75.44,75.53,27772.0,51.5963,51.6579,51.5895,51.651,27772.0
2016-11-08 14:50:00,75.54,75.63,75.54,75.59,13944.0,51.6579,51.7194,51.6579,51.6921,13944.0
2016-11-08 14:55:00,75.6,75.68,75.55,75.64,19424.0,51.6989,51.7536,51.6647,51.7263,19424.0
2016-11-08 15:00:00,75.63,75.67,75.59,75.67,19456.0,51.7194,51.7468,51.6921,51.7468,19456.0
2016-11-08 15:05:00,75.67,75.77,75.66,75.77,26999.0,51.7468,51.8152,51.7399,51.8152,26999.0
2016-11-08 15:10:00,75.76,75.8,75.7,75.71,10900.0,51.8083,51.8357,51.7673,51.7741,10900.0
2016-11-08 15:15:00,75.71,75.78,75.69,75.76,27303.0,51.7741,51.822,51.7604,51.8083,27303.0
2016-11-08 15:20:00,75.76,75.81,75.73,75.79,20567.0,51.8083,51.8425,51.7878,51.8288,20567.0
2016-11-08 15:25:00,75.8,75.81,75.77,75.77,22048.0,51.8357,51.8425,51.8152,51.8152,22048.0
2016-11-08 15:30:00,75.78,75.78,75.69,75.75,39855.0,51.822,51.822,51.7604,51.8015,39855.0
2016-11-08 15:35:00,75.77,75.78,75.73,75.75,26510.0,51.8152,51.822,51.7878,51.8015,26510.0
2016-11-08 15:40:00,75.76,75.77,75.69,75.7,38263.0,51.8083,51.8152,51.7604,51.7673,38263.0
2016-11-08 15:45:00,75.7,75.8,75.7,75.75,40867.0,51.7673,51.8357,51.7673,51.8015,40867.0
2016-11-08 15:50:00,75.75,75.77,75.46,75.49,148515.0,51.8015,51.8152,51.6032,51.6237,148515.0
2016-11-08 15:55:00,75.49,75.53,75.45,75.5,105297.0,51.6237,51.651,51.5963,51.6305,105297.0
2016-11-09 09:30:00,74.05,74.25,73.13,73.58,110593.0,50.6389,50.7757,50.0098,50.3175,110593.0
2016-11-09 09:35:00,73.7,73.87,73.24,73.52,31300.0,50.3996,50.5158,50.085,50.2765,31300.0
2016-11-09 09:40:00,73.54,73.81,73.47,73.74,29258.0,50.2902,50.4748,50.2423,50.4269,29258.0
2016-11-09 09:45:00,73.71,73.87,73.5,73.7,42380.0,50.4064,50.5158,50.2628,50.3996,42380.0
2016-11-09 09:50:00,73.71,73.9,73.53,73.73,40792.0,50.4064,50.5364,50.2833,50.4201,40792.0
2016-11-09 09:55:00,73.72,73.79,73.54,73.63,35340.0,50.4133,50.4611,50.2902,50.3517,35340.0
2016-11-09 10:00:00,73.61,73.77,73.58,73.66,39173.0,50.338,50.4475,50.3175,50.3722,39173.0
2016-11-09 10:05:00,73.68,73.72,73.52,73.58,62634.0,50.3859,50.4133,50.2765,50.3175,62634.0
2016-11-09 10:10:00,73.54,73.64,73.45,73.5,41958.0,50.2902,50.3586,50.2286,50.2628,41958.0
2016-11-09 10:15:00,73.52,73.6,73.41,73.42,47999.0,50.2765,50.3312,50.2013,50.2081,47999.0
2016-11-09 10:20:00,73.42,73.57,73.42,73.49,13305.0,50.2081,50.3107,50.2081,50.256,13305.0
2016-11-09 10:25:00,73.48,73.53,73.43,73.49,9904.0,50.2491,50.2833,50.215,50.256,9904.0
2016-11-09 10:30:00,73.48,73.5,73.38,73.42,15482.0,50.2491,50.2628,50.1808,50.2081,15482.0
2016-11-09 10:35:00,73.42,73.55,73.41,73.54,19627.0,50.2081,50.297,50.2013,50.2902,19627.0
2016-11-09 10:40:00,73.53,73.66,73.53,73.58,23753.0,50.2833,50.3722,50.2833,50.3175,23753.0
2016-11-09 10:45:00,73.58,73.63,73.49,73.52,18321.0,50.3175,50.3517,50.256,50.2765,18321.0
2016-11-09 10:50:00,73.52,73.56,73.4,73.4,12398.0,50.2765,50.3039,50.1944,50.1944,12398.0
2016-11-09 10:55:00,73.38,73.47,73.34,73.41,21433.0,50.1808,50.2423,50.1534,50.2013,21433.0
2016-11-09 11:00:00,73.42,73.5,73.38,73.4,17532.0,50.2081,50.2628,50.1808,50.1944,17532.0
2016-11-09 11:05:00,73.39,73.41,73.28,73.36,22938.0,50.1876,50.2013,50.1124,50.1671,22938.0
2016-11-09 11:10:00,73.36,73.42,73.35,73.39,22746.0,50.1671,50.2081,50.1602,50.1876,22746.0
2016-11-09 11:15:00,73.4,73.53,73.37,73.37,20869.0,50.1944,50.2833,50.1739,50.1739,20869.0
2016-11-09 11:20:00,73.36,73.54,73.32,73.52,16107.0,50.1671,50.2902,50.1397,50.2765,16107.0
2016-11-09 11:25:00,73.53,73.65,73.52,73.63,12504.0,50.2833,50.3654,50.2765,50.3517,12504.0
2016-11-09 11:30:00,73.65,73.68,73.42,73.42,26900.0,50.3654,50.3859,50.2081,50.2081,26900.0
2016-11-09 11:35:00,73.44,73.64,73.42,73.62,20228.0,50.2218,50.3586,50.2081,50.3449,20228.0
2016-11-09 11:40:00,73.61,73.61,73.46,73.52,11887.0,50.338,50.338,50.2355,50.2765,11887.0
2016-11-09 11:45:00,73.54,73.71,73.53,73.71,17466.0,50.2902,50.4064,50.2833,50.4064,17466.0
2016-11-09 11:50:00,73.72,73.84,73.71,73.73,21765.0,50.4133,50.4953,50.4064,50.4201,21765.0
2016-11-09 11:55:00,73.72,73.87,73.67,73.87,20551.0,50.4133,50.5158,50.3791,50.5158,20551.0
2016-11-09 12:00:00,73.87,73.94,73.82,73.84,29687.0,50.5158,50.5637,50.4817,50.4953,29687.0
2016-11-09 12:05:00,73.82,73.83,73.72,73.78,36386.0,50.4817,50.4885,50.4133,50.4543,36386.0
2016-11-09 12:10:00,73.78,73.82,73.61,73.61,40265.0,50.4543,50.4817,50.338,50.338,40265.0
2016-11-09 12:15:00,73.61,73.64,73.52,73.57,25975.0,50.338,50.3586,50.2765,50.3107,25975.0
2016-11-09 12:20:00,73.57,73.57,73.44,73.51,21366.0,50.3107,50.3107,50.2218,50.2697,21366.0
2016-11-09 12:25:00,73.49,73.69,73.49,73.67,22925.0,50.256,50.3928,50.256,50.3791,22925.0
2016-11-09 12:30:00,73.68,73.82,73.66,73.79,23575.0,50.3859,50.4817,50.3722,50.4611,23575.0
2016-11-09 12:35:00,73.8,73.94,73.79,73.88,16428.0,50.468,50.5637,50.4611,50.5227,16428.0
2016-11-09 12:40:00,73.89,73.93,73.78,73.89,46776.0,50.5295,50.5569,50.4543,50.5295,46776.0
2016-11-09 12:45:00,73.9,73.95,73.77,73.81,15141.0,50.5364,50.5706,50.4475,50.4748,15141.0
2016-11-09 12:50:00,73.79,73.85,73.74,73.82,14055.0,50.4611,50.5022,50.4269,50.4817,14055.0
2016-11-09 12:55:00,73.81,73.93,73.79,73.93,18488.0,50.4748,50.5569,50.4611,50.5569,18488.0
2016-11-09 13:00:00,73.92,74.02,73.81,73.87,15873.0,50.55,50.6184,50.4748,50.5158,15873.0
2016-11-09 13:05:00,73.88,73.95,73.76,73.76,17977.0,50.5227,50.5706,50.4406,50.4406,17977.0
2016-11-09 13:10:00,73.76,73.78,73.69,73.75,20558.0,50.4406,50.4543,50.3928,50.4338,20558.0
2016-11-09 13:15:00,73.76,73.84,73.65,73.65,23838.0,50.4406,50.4953,50.3654,50.3654,23838.0
2016-11-09 13:20:00,73.62,73.62,73.29,73.31,25302.0,50.3449,50.3449,50.1192,50.1329,25302.0
2016-11-09 13:25:00,73.31,73.33,73.17,73.21,22302.0,50.1329,50.1466,50.0372,50.0645,22302.0
2016-11-09 13:30:00,73.23,73.42,73.23,73.42,23010.0,50.0782,50.2081,50.0782,50.2081,23010.0
2016-11-09 13:35:00,73.43,73.47,73.34,73.38,20392.0,50.215,50.2423,50.1534,50.1808,20392.0
2016-11-09 13:40:00,73.39,73.48,73.39,73.46,19170.0,50.1876,50.2491,50.1876,50.2355,19170.0
2016-11-09 13:45:00,73.45,73.48,73.37,73.48,14729.0,50.2286,50.2491,50.1739,50.2491,14729.0
2016-11-09 13:50:00,73.48,73.54,73.43,73.48,29715.0,50.2491,50.2902,50.215,50.2491,29715.0
2016-11-09 13:55:00,73.49,73.51,73.34,73.4,14789.0,50.256,50.2697,50.1534,50.1944,14789.0
2016-11-09 14:00:00,73.4,73.49,73.3,73.3,15817.0,50.1944,50.256,50.1261,50.1261,15817.0
2016-11-09 14:05:00,73.29,73.38,73.25,73.28,68241.0,50.1192,50.1808,50.0919,50.1124,68241.0
2016-11-09 14:10:00,73.28,73.34,73.11,73.19,41026.0,50.1124,50.1534,49.9961,50.0508,41026.0
2016-11-09 14:15:00,73.2,73.27,73.16,73.16,29567.0,50.0577,50.1055,50.0303,50.0303,29567.0
2016-11-09 14:20:00,73.18,73.25,73.13,73.14,13996.0,50.044,50.0919,50.0098,50.0166,13996.0
2016-11-09 14:25:00,73.14,73.17,73.06,73.14,28564.0,50.0166,50.0372,49.9619,50.0166,28564.0
2016-11-09 14:30:00,73.14,73.25,73.12,73.14,25621.0,50.0166,50.0919,50.003,50.0166,25621.0
2016-11-09 14:35:00,73.14,73.27,73.1,73.27,31530.0,50.0166,50.1055,49.9893,50.1055,31530.0
2016-11-09 14:40:00,73.28,73.36,73.19,73.34,30824.0,50.1124,50.1671,50.0508,50.1534,30824.0
2016-11-09 14:45:00,73.32,73.34,73.24,73.25,25911.0,50.1397,50.1534,50.085,50.0919,25911.0
2016-11-09 14:50:00,73.24,73.32,73.24,73.3,23462.0,50.085,50.1397,50.085,50.1261,23462.0
2016-11-09 14:55:00,73.3,73.32,73.25,73.3,18468.0,50.1261,50.1397,50.0919,50.1261,18468.0
2016-11-09 15:00:00,73.31,73.5,73.31,73.5,34171.0,50.1329,50.2628,50.1329,50.2628,34171.0
2016-11-09 15:05:00,73.5,73.61,73.47,73.61,16275.0,50.2628,50.338,50.2423,50.338,16275.0
2016-11-09 15:10:00,73.61,73.63,73.48,73.48,15138.0,50.338,50.3517,50.2491,50.2491,15138.0
2016-11-09 15:15:00,73.49,73.52,73.43,73.49,16625.0,50.256,50.2765,50.215,50.256,16625.0
2016-11-09 15:20:00,73.5,73.53,73.47,73.49,19428.0,50.2628,50.2833,50.2423,50.256,19428.0
2016-11-09 15:25:00,73.48,73.61,73.47,73.59,53903.0,50.2491,50.338,50.2423,50.3244,53903.0
2016-11-09 15:30:00,73.57,73.62,73.44,73.47,41989.0,50.3107,50.3449,50.2218,50.2423,41989.0
2016-11-09 15:35:00,73.47,73.51,73.4,73.41,31612.0,50.2423,50.2697,50.1944,50.2013,31612.0
2016-11-09 15:40:00,73.4,73.44,73.32,73.36,42212.0,50.1944,50.2218,50.1397,50.1671,42212.0
2016-11-09 15:45:00,73.36,73.37,73.2,73.31,49431.0,50.1671,50.1739,50.0577,50.1329,49431.0
2016-11-09 15:50:00,73.31,73.32,73.18,73.18,51887.0,50.1329,50.1397,50.044,50.044,51887.0
2016-11-09 15:55:00,73.19,73.25,73.09,73.2,142180.0,50.0508,50.0919,49.9824,50.0577,142180.0
2016-11-10 09:30:00,72.86,72.88,71.59,71.68,111251.0,49.8252,49.8388,48.9567,49.0182,111251.0
2016-11-10 09:35:00,71.74,71.87,71.25,71.52,60753.0,49.0592,49.1481,48.7242,48.9088,60753.0
2016-11-10 09:40:00,71.53,71.75,71.46,71.48,47546.0,48.9156,49.0661,48.8678,48.8814,47546.0
2016-11-10 09:45:00,71.48,71.5,71.06,71.06,69800.0,48.8814,48.8951,48.5942,48.5942,69800.0
2016-11-10 09:50:00,71.08,71.23,70.88,71.15,77612.0,48.6079,48.7105,48.4711,48.6558,77612.0
2016-11-10 09:55:00,71.12,71.24,71.01,71.03,51764.0,48.6353,48.7173,48.56,48.5737,51764.0
2016-11-10 10:00:00,71.01,71.01,70.64,70.68,72713.0,48.56,48.56,48.307,48.3344,72713.0
2016-11-10 10:05:00,70.66,71.01,70.56,71.0,71878.0,48.3207,48.56,48.2523,48.5532,71878.0
2016-11-10 10:10:00,70.93,71.03,70.71,70.92,87310.0,48.5053,48.5737,48.3549,48.4985,87310.0
2016-11-10 10:15:00,70.89,70.95,70.73,70.86,37635.0,48.478,48.519,48.3686,48.4575,37635.0
2016-11-10 10:20:00,70.88,71.02,70.65,70.77,38350.0,48.4711,48.5669,48.3139,48.3959,38350.0
2016-11-10 10:25:00,70.78,70.98,70.66,70.95,33830.0,48.4028,48.5395,48.3207,48.519,33830.0
2016-11-10 10:30:00,70.97,71.01,70.78,70.91,35133.0,48.5327,48.56,48.4028,48.4917,35133.0
2016-11-10 10:35:00,70.89,71.45,70.89,71.39,39224.0,48.478,48.8609,48.478,48.8199,39224.0
2016-11-10 10:40:00,71.37,71.49,71.19,71.3,30545.0,48.8062,48.8883,48.6831,48.7584,30545.0
2016-11-10 10:45:00,71.31,71.41,71.2,71.38,25504.0,48.7652,48.8336,48.69,48.8131,25504.0
2016-11-10 10:50:00,71.36,71.4,71.0,71.07,42898.0,48.7994,48.8267,48.5532,48.6011,42898.0
2016-11-10 10:55:00,71.05,71.19,70.98,71.18,18064.0,48.5874,48.6831,48.5395,48.6763,18064.0
2016-11-10 11:00:00,71.2,71.24,71.06,71.09,21604.0,48.69,48.7173,48.5942,48.6147,21604.0
2016-11-10 11:05:00,71.08,71.08,70.83,70.83,24540.0,48.6079,48.6079,48.4369,48.4369,24540.0
2016-11-10 11:10:00,70.82,71.0,70.79,70.86,50365.0,48.4301,48.5532,48.4096,48.4575,50365.0
2016-11-10 11:15:00,70.86,71.01,70.84,70.95,58032.0,48.4575,48.56,48.4438,48.519,58032.0
2016-11-10 11:20:00,70.96,71.18,70.94,71.18,18308.0,48.5258,48.6763,48.5122,48.6763,18308.0
2016-11-10 11:25:00,71.17,71.32,71.15,71.29,18729.0,48.6695,48.772,48.6558,48.7515,18729.0
2016-11-10 11:30:00,71.32,71.49,71.28,71.42,26029.0,48.772,48.8883,48.7447,48.8404,26029.0
2016-11-10 11:35:00,71.42,71.67,71.38,71.63,31257.0,48.8404,49.0114,48.8131,48.984,31257.0
2016-11-10 11:40:00,71.64,71.72,71.59,71.64,33046.0,48.9909,49.0456,48.9567,48.9909,33046.0
2016-11-10 11:45:00,71.63,71.63,71.49,71.53,57567.0,48.984,48.984,48.8883,48.9156,57567.0
2016-11-10 11:50:00,71.55,71.69,71.49,71.49,35657.0,48.9293,49.0251,48.8883,48.8883,35657.0
2016-11-10 11:55:00,71.47,71.58,71.39,71.5,72705.0,48.8746,48.9498,48.8199,48.8951,72705.0
2016-11-10 12:00:00,71.46,71.58,71.4,71.49,28489.0,48.8678,48.9498,48.8267,48.8883,28489.0
2016-11-10 12:05:00,71.53,71.56,71.45,71.53,22526.0,48.9156,48.9362,48.8609,48.9156,22526.0
2016-11-10 12:10:00,71.53,71.57,71.45,71.52,122869.0,48.9156,48.943,48.8609,48.9088,122869.0
2016-11-10 12:15:00,71.54,71.61,71.53,71.55,77364.0,48.9225,48.9703,48.9156,48.9293,77364.0
2016-11-10 12:20:00,71.54,71.57,71.46,71.46,41692.0,48.9225,48.943,48.8678,48.8678,41692.0
2016-11-10 12:25:00,71.47,71.64,71.46,71.6,57821.0,48.8746,48.9909,48.8678,48.9635,57821.0
2016-11-10 12:30:00,71.59,71.62,71.52,71.53,16549.0,48.9567,48.9772,48.9088,48.9156,16549.0
2016-11-10 12:35:00,71.53,71.62,71.53,71.59,40944.0,48.9156,48.9772,48.9156,48.9567,40944.0
2016-11-10 12:40:00,71.6,71.63,71.42,71.5,42103.0,48.9635,48.984,48.8404,48.8951,42103.0
2016-11-10 12:45:00,71.51,71.54,71.39,71.46,13815.0,48.902,48.9225,48.8199,48.8678,13815.0
2016-11-10 12:50:00,71.46,71.76,71.46,71.66,31856.0,48.8678,49.0729,48.8678,49.0045,31856.0
2016-11-10 12:55:00,71.69,71.75,71.61,71.65,38642.0,49.0251,49.0661,48.9703,48.9977,38642.0
2016-11-10 13:00:00,71.66,71.71,71.56,71.7,20784.0,49.0045,49.0387,48.9362,49.0319,20784.0
2016-11-10 13:05:00,71.67,71.73,71.66,71.7,62856.0,49.0114,49.0524,49.0045,49.0319,62856.0
2016-11-10 13:10:00,71.7,71.82,71.69,71.81,40882.0,49.0319,49.114,49.0251,49.1071,40882.0
2016-11-10 13:15:00,71.8,71.87,71.75,71.8,84419.0,49.1003,49.1481,49.0661,49.1003,84419.0
2016-11-10 13:20:00,71.81,71.88,71.79,71.84,65889.0,49.1071,49.155,49.0934,49.1276,65889.0
2016-11-10 13:25:00,71.83,71.87,71.73,71.78,21623.0,49.1208,49.1481,49.0524,49.0866,21623.0
2016-11-10 13:30:00,71.77,71.78,71.56,71.59,27665.0,49.0798,49.0866,48.9362,48.9567,27665.0
2016-11-10 13:35:00,71.6,71.62,71.31,71.33,18970.0,48.9635,48.9772,48.7652,48.7789,18970.0
2016-11-10 13:40:00,71.35,71.38,71.21,71.22,20158.0,48.7925,48.8131,48.6968,48.7036,20158.0
2016-11-10 13:45:00,71.22,71.38,71.2,71.38,16418.0,48.7036,48.8131,48.69,48.8131,16418.0
2016-11-10 13:50:00,71.37,71.47,71.34,71.45,15478.0,48.8062,48.8746,48.7857,48.8609,15478.0
2016-11-10 13:55:00,71.45,71.56,71.45,71.47,20342.0,48.8609,48.9362,48.8609,48.8746,20342.0
2016-11-10 14:00:00,71.47,71.5,71.32,71.33,31978.0,48.8746,48.8951,48.772,48.7789,31978.0
2016-11-10 14:05:00,71.32,71.5,71.32,71.47,14751.0,48.772,48.8951,48.772,48.8746,14751.0
2016-11-10 14:10:00,71.44,71.55,71.43,71.43,19750.0,48.8541,48.9293,48.8473,48.8473,19750.0
2016-11-10 14:15:00,71.43,71.46,71.36,71.42,12206.0,48.8473,48.8678,48.7994,48.8404,12206.0
2016-11-10 14:20:00,71.39,71.4,71.25,71.27,14704.0,48.8199,48.8267,48.7242,48.7378,14704.0
2016-11-10 14:25:00,71.24,71.25,71.06,71.08,23467.0,48.7173,48.7242,48.5942,48.6079,23467.0
2016-11-10 14:30:00,71.08,71.15,71.02,71.07,16532.0,48.6079,48.6558,48.5669,48.6011,16532.0
2016-11-10 14:35:00,71.08,71.16,71.0,71.01,14233.0,48.6079,48.6626,48.5532,48.56,14233.0
2016-11-10 14:40:00,71.0,71.03,70.89,70.94,19615.0,48.5532,48.5737,48.478,48.5122,19615.0
2016-11-10 14:45:00,70.95,71.02,70.86,70.98,25184.0,48.519,48.5669,48.4575,48.5395,25184.0
2016-11-10 14:50:00,70.98,71.14,70.98,71.01,34769.0,48.5395,48.6489,48.5395,48.56,34769.0
2016-11-10 14:55:00,71.03,71.1,71.01,71.05,18273.0,48.5737,48.6216,48.56,48.5874,18273.0
2016-11-10 15:00:00,71.05,71.15,71.03,71.12,27180.0,48.5874,48.6558,48.5737,48.6353,27180.0
2016-11-10 15:05:00,71.11,71.2,71.1,71.19,23346.0,48.6284,48.69,48.6216,48.6831,23346.0
2016-11-10 15:10:00,71.2,71.21,71.13,71.14,25678.0,48.69,48.6968,48.6421,48.6489,25678.0
2016-11-10 15:15:00,71.15,71.26,71.08,71.24,20203.0,48.6558,48.731,48.6079,48.7173,20203.0
2016-11-10 15:20:00,71.23,71.23,71.1,71.13,33815.0,48.7105,48.7105,48.6216,48.6421,33815.0
2016-11-10 15:25:00,71.13,71.2,71.07,71.16,24338.0,48.6421,48.69,48.6011,48.6626,24338.0
2016-11-10 15:30:00,71.16,71.21,71.1,71.14,32486.0,48.6626,48.6968,48.6216,48.6489,32486.0
2016-11-10 15:35:00,71.13,71.21,71.13,71.2,52861.0,48.6421,48.6968,48.6421,48.69,52861.0
2016-11-10 15:40:00,71.2,71.2,71.08,71.1,36609.0,48.69,48.69,48.6079,48.6216,36609.0
2016-11-10 15:45:00,71.08,71.25,71.07,71.25,70462.0,48.6079,48.7242,48.6011,48.7242,70462.0
2016-11-10 15:50:00,71.25,71.28,71.17,71.27,50208.0,48.7242,48.7447,48.6695,48.7378,50208.0
2016-11-10 15:55:00,71.27,71.28,71.06,71.14,275581.0,48.7378,48.7447,48.5942,48.6489,275581.0
2016-11-11 09:30:00,71.19,71.75,71.05,71.48,47085.0,48.6831,49.0661,48.5874,48.8814,47085.0
2016-11-11 09:35:00,71.54,71.69,71.07,71.07,27635.0,48.9225,49.0251,48.6011,48.6011,27635.0
2016-11-11 09:40:00,71.07,71.45,71.05,71.26,21233.0,48.6011,48.8609,48.5874,48.731,21233.0
2016-11-11 09:45:00,71.25,71.37,71.17,71.3,28537.0,48.7242,48.8062,48.6695,48.7584,28537.0
2016-11-11 09:50:00,71.27,71.4,71.13,71.15,38094.0,48.7378,48.8267,48.6421,48.6558,38094.0
2016-11-11 09:55:00,71.15,71.27,71.06,71.07,17913.0,48.6558,48.7378,48.5942,48.6011,17913.0
2016-11-11 10:00:00,71.06,71.09,70.87,70.92,31355.0,48.5942,48.6147,48.4643,48.4985,31355.0
2016-11-11 10:05:00,70.9,70.9,70.63,70.64,31295.0,48.4848,48.4848,48.3002,48.307,31295.0
2016-11-11 10:10:00,70.67,70.72,70.56,70.6,50851.0,48.3275,48.3617,48.2523,48.2797,50851.0
2016-11-11 10:15:00,70.62,70.77,70.58,70.7,35687.0,48.2933,48.3959,48.266,48.348,35687.0
2016-11-11 10:20:00,70.72,70.72,70.56,70.64,27521.0,48.3617,48.3617,48.2523,48.307,27521.0
2016-11-11 10:25:00,70.64,70.86,70.64,70.8,22979.0,48.307,48.4575,48.307,48.4164,22979.0
2016-11-11 10:30:00,70.82,71.17,70.82,71.16,23288.0,48.4301,48.6695,48.4301,48.6626,23288.0
2016-11-11 10:35:00,71.15,71.17,70.99,71.11,17464.0,48.6558,48.6695,48.5464,48.6284,17464.0
2016-11-11 10:40:00,71.15,71.19,71.09,71.12,18995.0,48.6558,48.6831,48.6147,48.6353,18995.0
2016-11-11 10:45:00,71.12,71.15,70.89,70.89,21587.0,48.6353,48.6558,48.478,48.478,21587.0
2016-11-11 10:50:00,70.91,70.92,70.74,70.76,28794.0,48.4917,48.4985,48.3754,48.3891,28794.0
2016-11-11 10:55:00,70.75,70.86,70.73,70.85,20184.0,48.3822,48.4575,48.3686,48.4506,20184.0
2016-11-11 11:00:00,70.87,70.94,70.78,70.82,34409.0,48.4643,48.5122,48.4028,48.4301,34409.0
2016-11-11 11:05:00,70.82,70.86,70.76,70.82,22721.0,48.4301,48.4575,48.3891,48.4301,22721.0
2016-11-11 11:10:00,70.83,70.92,70.8,70.85,32779.0,48.4369,48.4985,48.4164,48.4506,32779.0
2016-11-11 11:15:00,70.87,70.93,70.81,70.89,18086.0,48.4643,48.5053,48.4233,48.478,18086.0
2016-11-11 11:20:00,70.88,70.93,70.86,70.87,18634.0,48.4711,48.5053,48.4575,48.4643,18634.0
2016-11-11 11:25:00,70.86,70.91,70.82,70.9,22099.0,48.4575,48.4917,48.4301,48.4848,22099.0
2016-11-11 11:30:00,70.9,70.91,70.78,70.88,22303.0,48.4848,48.4917,48.4028,48.4711,22303.0
2016-11-11 11:35:00,70.89,71.0,70.89,70.98,21574.0,48.478,48.5532,48.478,48.5395,21574.0
2016-11-11 11:40:00,71.0,71.01,70.94,70.97,15748.0,48.5532,48.56,48.5122,48.5327,15748.0
2016-11-11 11:45:00,70.96,71.05,70.93,71.05,16759.0,48.5258,48.5874,48.5053,48.5874,16759.0
2016-11-11 11:50:00,71.06,71.16,71.02,71.09,30943.0,48.5942,48.6626,48.5669,48.6147,30943.0
2016-11-11 11:55:00,71.12,71.27,71.09,71.27,39590.0,48.6353,48.7378,48.6147,48.7378,39590.0
2016-11-11 12:00:00,71.26,71.26,71.1,71.11,20825.0,48.731,48.731,48.6216,48.6284,20825.0
2016-11-11 12:05:00,71.13,71.23,71.11,71.23,14324.0,48.6421,48.7105,48.6284,48.7105,14324.0
2016-11-11 12:10:00,71.21,71.25,71.16,71.17,19782.0,48.6968,48.7242,48.6626,48.6695,19782.0
2016-11-11 12:15:00,71.17,71.23,71.16,71.21,23521.0,48.6695,48.7105,48.6626,48.6968,23521.0
2016-11-11 12:20:00,71.21,71.27,71.18,71.27,22424.0,48.6968,48.7378,48.6763,48.7378,22424.0
2016-11-11 12:25:00,71.25,71.42,71.25,71.36,22006.0,48.7242,48.8404,48.7242,48.7994,22006.0
2016-11-11 12:30:00,71.36,71.4,71.31,71.31,13812.0,48.7994,48.8267,48.7652,48.7652,13812.0
2016-11-11 12:35:00,71.3,71.3,71.2,71.23,7747.0,48.7584,48.7584,48.69,48.7105,7747.0
2016-11-11 12:40:00,71.22,71.22,71.16,71.2,10512.0,48.7036,48.7036,48.6626,48.69,10512.0
2016-11-11 12:45:00,71.19,71.24,71.17,71.19,13789.0,48.6831,48.7173,48.6695,48.6831,13789.0
2016-11-11 12:50:00,71.18,71.2,71.11,71.13,10647.0,48.6763,48.69,48.6284,48.6421,10647.0
2016-11-11 12:55:00,71.12,71.18,71.11,71.16,24440.0,48.6353,48.6763,48.6284,48.6626,24440.0
2016-11-11 13:00:00,71.16,71.16,71.09,71.1,10704.0,48.6626,48.6626,48.6147,48.6216,10704.0
2016-11-11 13:05:00,71.1,71.11,71.04,71.08,13571.0,48.6216,48.6284,48.5806,48.6079,13571.0
2016-11-11 13:10:00,71.09,71.09,70.91,70.92,12361.0,48.6147,48.6147,48.4917,48.4985,12361.0
2016-11-11 13:15:00,70.91,70.91,70.84,70.87,14633.0,48.4917,48.4917,48.4438,48.4643,14633.0
2016-11-11 13:20:00,70.88,70.88,70.83,70.87,15249.0,48.4711,48.4711,48.4369,48.4643,15249.0
2016-11-11 13:25:00,70.87,70.91,70.82,70.9,15226.0,48.4643,48.4917,48.4301,48.4848,15226.0
2016-11-11 13:30:00,70.9,70.91,70.82,70.86,15586.0,48.4848,48.4917,48.4301,48.4575,15586.0
2016-11-11 13:35:00,70.84,70.92,70.83,70.88,10208.0,48.4438,48.4985,48.4369,48.4711,10208.0
2016-11-11 13:40:00,70.87,70.91,70.83,70.83,13512.0,48.4643,48.4917,48.4369,48.4369,13512.0
2016-11-11 13:45:00,70.83,70.98,70.83,70.97,19825.0,48.4369,48.5395,48.4369,48.5327,19825.0
2016-11-11 13:50:00,70.98,70.98,70.89,70.89,22519.0,48.5395,48.5395,48.478,48.478,22519.0
2016-11-11 13:55:00,70.88,70.89,70.78,70.79,20027.0,48.4711,48.478,48.4028,48.4096,20027.0
2016-11-11 14:00:00,70.78,70.92,70.77,70.9,18532.0,48.4028,48.4985,48.3959,48.4848,18532.0
2016-11-11 14:05:00,70.91,70.96,70.87,70.88,14224.0,48.4917,48.5258,48.4643,48.4711,14224.0
2016-11-11 14:10:00,70.87,70.96,70.85,70.86,12367.0,48.4643,48.5258,48.4506,48.4575,12367.0
2016-11-11 14:15:00,70.86,70.9,70.83,70.89,15038.0,48.4575,48.4848,48.4369,48.478,15038.0
2016-11-11 14:20:00,70.9,71.0,70.89,70.99,35010.0,48.4848,48.5532,48.478,48.5464,35010.0
2016-11-11 14:25:00,70.99,70.99,70.9,70.95,40000.0,48.5464,48.5464,48.4848,48.519,40000.0
2016-11-11 14:30:00,70.95,70.97,70.92,70.96,37187.0,48.519,48.5327,48.4985,48.5258,37187.0
2016-11-11 14:35:00,70.97,71.04,70.95,71.0,36462.0,48.5327,48.5806,48.519,48.5532,36462.0
2016-11-11 14:40:00,70.99,71.0,70.9,70.91,18799.0,48.5464,48.5532,48.4848,48.4917,18799.0
2016-11-11 14:45:00,70.9,70.99,70.88,70.88,43780.0,48.4848,48.5464,48.4711,48.4711,43780.0
2016-11-11 14:50:00,70.88,70.91,70.76,70.81,16248.0,48.4711,48.4917,48.3891,48.4233,16248.0
2016-11-11 14:55:00,70.81,70.81,70.64,70.65,39796.0,48.4233,48.4233,48.307,48.3139,39796.0
2016-11-11 15:00:00,70.63,70.67,70.62,70.66,13529.0,48.3002,48.3275,48.2933,48.3207,13529.0
2016-11-11 15:05:00,70.66,70.67,70.61,70.67,21619.0,48.3207,48.3275,48.2865,48.3275,21619.0
2016-11-11 15:10:00,70.67,70.8,70.65,70.8,15772.0,48.3275,48.4164,48.3139,48.4164,15772.0
2016-11-11 15:15:00,70.81,70.85,70.74,70.75,15517.0,48.4233,48.4506,48.3754,48.3822,15517.0
2016-11-11 15:20:00,70.76,70.78,70.71,70.73,13813.0,48.3891,48.4028,48.3549,48.3686,13813.0
2016-11-11 15:25:00,70.72,70.73,70.66,70.73,17492.0,48.3617,48.3686,48.3207,48.3686,17492.0
2016-11-11 15:30:00,70.74,70.79,70.72,70.77,20121.0,48.3754,48.4096,48.3617,48.3959,20121.0
2016-11-11 15:35:00,70.77,70.77,70.71,70.74,23461.0,48.3959,48.3959,48.3549,48.3754,23461.0
2016-11-11 15:40:00,70.75,70.84,70.71,70.82,45999.0,48.3822,48.4438,48.3549,48.4301,45999.0
2016-11-11 15:45:00,70.83,70.87,70.79,70.81,55682.0,48.4369,48.4643,48.4096,48.4233,55682.0
2016-11-11 15:50:00,70.81,70.85,70.77,70.79,82720.0,48.4233,48.4506,48.3959,48.4096,82720.0
2016-11-11 15:55:00,70.78,70.83,70.74,70.76,122106.0,48.4028,48.4369,48.3754,48.3891,122106.0
2016-11-14 09:30:00,70.51,70.64,69.73,69.96,125600.0,48.2181,48.307,47.6847,47.842,125600.0
2016-11-14 09:35:00,69.96,70.06,69.77,69.93,43093.0,47.842,47.9104,47.7121,47.8215,43093.0
2016-11-14 09:40:00,70.0,70.02,69.77,69.79,48610.0,47.8694,47.883,47.7121,47.7257,48610.0
2016-11-14 09:45:00,69.82,69.91,69.56,69.81,46726.0,47.7463,47.8078,47.5685,47.7394,46726.0
2016-11-14 09:50:00,69.81,70.04,69.71,70.0,73464.0,47.7394,47.8967,47.671,47.8694,73464.0
2016-11-14 09:55:00,69.96,70.17,69.9,70.16,36906.0,47.842,47.9856,47.801,47.9788,36906.0
2016-11-14 10:00:00,70.19,70.26,69.91,69.94,27990.0,47.9993,48.0472,47.8078,47.8283,27990.0
2016-11-14 10:05:00,69.96,70.04,69.9,70.01,19939.0,47.842,47.8967,47.801,47.8762,19939.0
2016-11-14 10:10:00,70.01,70.01,69.8,69.82,16908.0,47.8762,47.8762,47.7326,47.7463,16908.0
2016-11-14 10:15:00,69.8,69.82,69.67,69.7,21923.0,47.7326,47.7463,47.6437,47.6642,21923.0
2016-11-14 10:20:00,69.71,69.72,69.58,69.69,28327.0,47.671,47.6779,47.5821,47.6574,28327.0
2016-11-14 10:25:00,69.69,69.71,69.51,69.61,28423.0,47.6574,47.671,47.5343,47.6027,28423.0
2016-11-14 10:30:00,69.65,69.86,69.61,69.86,24985.0,47.63,47.7736,47.6027,47.7736,24985.0
2016-11-14 10:35:00,69.86,69.86,69.66,69.66,17793.0,47.7736,47.7736,47.6368,47.6368,17793.0
2016-11-14 10:40:00,69.66,69.76,69.53,69.74,18039.0,47.6368,47.7052,47.5479,47.6916,18039.0
2016-11-14 10:45:00,69.73,69.9,69.71,69.9,18176.0,47.6847,47.801,47.671,47.801,18176.0
2016-11-14 10:50:00,69.9,69.97,69.82,69.92,27567.0,47.801,47.8488,47.7463,47.8146,27567.0
2016-11-14 10:55:00,69.93,69.94,69.82,69.94,40120.0,47.8215,47.8283,47.7463,47.8283,40120.0
2016-11-14 11:00:00,69.94,70.04,69.93,70.03,30902.0,47.8283,47.8967,47.8215,47.8899,30902.0
2016-11-14 11:05:00,70.04,70.15,70.0,70.0,25459.0,47.8967,47.9719,47.8694,47.8694,25459.0
2016-11-14 11:10:00,70.01,70.04,69.96,70.03,22207.0,47.8762,47.8967,47.842,47.8899,22207.0
2016-11-14 11:15:00,70.05,70.08,69.98,70.01,31349.0,47.9035,47.9241,47.8557,47.8762,31349.0
2016-11-14 11:20:00,70.03,70.04,69.93,69.94,42800.0,47.8899,47.8967,47.8215,47.8283,42800.0
2016-11-14 11:25:00,69.95,69.97,69.84,69.93,16504.0,47.8352,47.8488,47.7599,47.8215,16504.0
2016-11-14 11:30:00,69.95,69.98,69.88,69.9,21842.0,47.8352,47.8557,47.7873,47.801,21842.0
2016-11-14 11:35:00,69.9,70.0,69.89,70.0,33348.0,47.801,47.8694,47.7941,47.8694,33348.0
2016-11-14 11:40:00,70.0,70.02,69.9,69.93,24545.0,47.8694,47.883,47.801,47.8215,24545.0
2016-11-14 11:45:00,69.95,69.96,69.89,69.94,14365.0,47.8352,47.842,47.7941,47.8283,14365.0
2016-11-14 11:50:00,69.94,69.98,69.88,69.9,30452.0,47.8283,47.8557,47.7873,47.801,30452.0
2016-11-14 11:55:00,69.91,69.91,69.84,69.87,12026.0,47.8078,47.8078,47.7599,47.7805,12026.0
2016-11-14 12:00:00,69.88,69.97,69.87,69.9,13766.0,47.7873,47.8488,47.7805,47.801,13766.0
2016-11-14 12:05:00,69.89,69.95,69.86,69.92,8174.0,47.7941,47.8352,47.7736,47.8146,8174.0
2016-11-14 12:10:00,69.91,69.97,69.9,69.93,11326.0,47.8078,47.8488,47.801,47.8215,11326.0
2016-11-14 12:15:00,69.94,69.99,69.88,69.94,14238.0,47.8283,47.8625,47.7873,47.8283,14238.0
2016-11-14 12:20:00,69.93,69.98,69.9,69.95,12199.0,47.8215,47.8557,47.801,47.8352,12199.0
2016-11-14 12:25:00,69.96,70.0,69.95,69.99,23491.0,47.842,47.8694,47.8352,47.8625,23491.0
2016-11-14 12:30:00,69.99,70.02,69.96,70.0,26638.0,47.8625,47.883,47.842,47.8694,26638.0
2016-11-14 12:35:00,70.0,70.14,69.98,70.11,54872.0,47.8694,47.9651,47.8557,47.9446,54872.0
2016-11-14 12:40:00,70.1,70.12,70.06,70.1,23683.0,47.9377,47.9514,47.9104,47.9377,23683.0
2016-11-14 12:45:00,70.1,70.21,70.08,70.16,28969.0,47.9377,48.013,47.9241,47.9788,28969.0
2016-11-14 12:50:00,70.18,70.2,70.04,70.06,19586.0,47.9924,48.0061,47.8967,47.9104,19586.0
2016-11-14 12:55:00,70.06,70.2,70.06,70.19,16666.0,47.9104,48.0061,47.9104,47.9993,16666.0
2016-11-14 13:00:00,70.17,70.17,70.12,70.15,24773.0,47.9856,47.9856,47.9514,47.9719,24773.0
2016-11-14 13:05:00,70.15,70.15,70.03,70.1,11143.0,47.9719,47.9719,47.8899,47.9377,11143.0
2016-11-14 13:10:00,70.08,70.11,70.05,70.09,12119.0,47.9241,47.9446,47.9035,47.9309,12119.0
2016-11-14 13:15:00,70.09,70.09,70.0,70.0,7369.0,47.9309,47.9309,47.8694,47.8694,7369.0
2016-11-14 13:20:00,69.99,70.0,69.91,69.92,18743.0,47.8625,47.8694,47.8078,47.8146,18743.0
2016-11-14 13:25:00,69.93,69.94,69.85,69.87,25178.0,47.8215,47.8283,47.7668,47.7805,25178.0
2016-11-14 13:30:00,69.88,69.99,69.84,69.84,23650.0,47.7873,47.8625,47.7599,47.7599,23650.0
2016-11-14 13:35:00,69.86,69.96,69.86,69.91,14704.0,47.7736,47.842,47.7736,47.8078,14704.0
2016-11-14 13:40:00,69.91,69.91,69.81,69.83,16079.0,47.8078,47.8078,47.7394,47.7531,16079.0
2016-11-14 13:45:00,69.84,69.93,69.81,69.9,26804.0,47.7599,47.8215,47.7394,47.801,26804.0
2016-11-14 13:50:00,69.89,69.97,69.84,69.97,14931.0,47.7941,47.8488,47.7599,47.8488,14931.0
2016-11-14 13:55:00,69.97,70.1,69.97,70.05,28501.0,47.8488,47.9377,47.8488,47.9035,28501.0
2016-11-14 14:00:00,70.04,70.18,70.01,70.18,27532.0,47.8967,47.9924,47.8762,47.9924,27532.0
2016-11-14 14:05:00,70.16,70.17,70.12,70.12,27541.0,47.9788,47.9856,47.9514,47.9514,27541.0
2016-11-14 14:10:00,70.13,70.2,70.12,70.2,16244.0,47.9583,48.0061,47.9514,48.0061,16244.0
2016-11-14 14:15:00,70.2,70.22,70.14,70.2,23069.0,48.0061,48.0198,47.9651,48.0061,23069.0
2016-11-14 14:20:00,70.2,70.22,70.13,70.2,25870.0,48.0061,48.0198,47.9583,48.0061,25870.0
2016-11-14 14:25:00,70.21,70.22,70.17,70.18,12178.0,48.013,48.0198,47.9856,47.9924,12178.0
2016-11-14 14:30:00,70.18,70.18,70.08,70.1,15619.0,47.9924,47.9924,47.9241,47.9377,15619.0
2016-11-14 14:35:00,70.1,70.11,70.04,70.06,20180.0,47.9377,47.9446,47.8967,47.9104,20180.0
2016-11-14 14:40:00,70.04,70.04,69.96,69.98,31369.0,47.8967,47.8967,47.842,47.8557,31369.0
2016-11-14 14:45:00,69.99,70.03,69.93,70.0,32693.0,47.8625,47.8899,47.8215,47.8694,32693.0
2016-11-14 14:50:00,70.01,70.05,69.99,70.04,32283.0,47.8762,47.9035,47.8625,47.8967,32283.0
2016-11-14 14:55:00,70.04,70.06,70.01,70.03,21803.0,47.8967,47.9104,47.8762,47.8899,21803.0
2016-11-14 15:00:00,70.03,70.07,70.01,70.01,51926.0,47.8899,47.9172,47.8762,47.8762,51926.0
2016-11-14 15:05:00,70.0,70.04,69.99,69.99,26012.0,47.8694,47.8967,47.8625,47.8625,26012.0
2016-11-14 15:10:00,69.99,70.11,69.98,70.11,71376.0,47.8625,47.9446,47.8557,47.9446,71376.0
2016-11-14 15:15:00,70.11,70.16,70.08,70.12,47219.0,47.9446,47.9788,47.9241,47.9514,47219.0
2016-11-14 15:20:00,70.12,70.14,70.1,70.14,20755.0,47.9514,47.9651,47.9377,47.9651,20755.0
2016-11-14 15:25:00,70.13,70.17,70.08,70.1,55997.0,47.9583,47.9856,47.9241,47.9377,55997.0
2016-11-14 15:30:00,70.11,70.19,70.09,70.17,70800.0,47.9446,47.9993,47.9309,47.9856,70800.0
2016-11-14 15:35:00,70.16,70.16,70.08,70.11,40589.0,47.9788,47.9788,47.9241,47.9446,40589.0
2016-11-14 15:40:00,70.11,70.14,70.02,70.07,68724.0,47.9446,47.9651,47.883,47.9172,68724.0
2016-11-14 15:45:00,70.08,70.1,70.02,70.08,52773.0,47.9241,47.9377,47.883,47.9241,52773.0
2016-11-14 15:50:00,70.08,70.09,70.03,70.05,44648.0,47.9241,47.9309,47.8899,47.9035,44648.0
2016-11-14 15:55:00,70.04,70.15,69.99,70.0,260943.0,47.8967,47.9719,47.8625,47.8694,260943.0
2016-11-15 09:30:00,70.34,70.81,70.34,70.58,42650.0,48.1019,48.4233,48.1019,48.266,42650.0
2016-11-15 09:35:00,70.61,70.79,70.53,70.69,26354.0,48.2865,48.4096,48.2318,48.3412,26354.0
2016-11-15 09:40:00,70.66,70.88,70.66,70.83,28404.0,48.3207,48.4711,48.3207,48.4369,28404.0
2016-11-15 09:45:00,70.81,70.96,70.77,70.81,36012.0,48.4233,48.5258,48.3959,48.4233,36012.0
2016-11-15 09:50:00,70.8,70.81,70.57,70.68,27965.0,48.4164,48.4233,48.2591,48.3344,27965.0
2016-11-15 09:55:00,70.7,70.89,70.65,70.72,57694.0,48.348,48.478,48.3139,48.3617,57694.0
2016-11-15 10:00:00,70.75,70.8,70.67,70.69,34714.0,48.3822,48.4164,48.3275,48.3412,34714.0
2016-11-15 10:05:00,70.7,70.76,70.62,70.74,35469.0,48.348,48.3891,48.2933,48.3754,35469.0
2016-11-15 10:10:00,70.76,70.84,70.66,70.84,49765.0,48.3891,48.4438,48.3207,48.4438,49765.0
2016-11-15 10:15:00,70.82,70.83,70.71,70.8,28669.0,48.4301,48.4369,48.3549,48.4164,28669.0
2016-11-15 10:20:00,70.8,70.98,70.76,70.9,50377.0,48.4164,48.5395,48.3891,48.4848,50377.0
2016-11-15 10:25:00,70.9,71.15,70.9,71.04,35714.0,48.4848,48.6558,48.4848,48.5806,35714.0
2016-11-15 10:30:00,71.04,71.14,70.95,71.13,16989.0,48.5806,48.6489,48.519,48.6421,16989.0
2016-11-15 10:35:00,71.11,71.13,70.93,70.95,19837.0,48.6284,48.6421,48.5053,48.519,19837.0
2016-11-15 10:40:00,70.97,71.02,70.95,71.0,19659.0,48.5327,48.5669,48.519,48.5532,19659.0
2016-11-15 10:45:00,70.99,71.01,70.87,70.89,19535.0,48.5464,48.56,48.4643,48.478,19535.0
2016-11-15 10:50:00,70.86,70.97,70.81,70.96,62045.0,48.4575,48.5327,48.4233,48.5258,62045.0
2016-11-15 10:55:00,70.98,71.2,70.98,71.19,35413.0,48.5395,48.69,48.5395,48.6831,35413.0
2016-11-15 11:00:00,71.2,71.2,71.08,71.11,31618.0,48.69,48.69,48.6079,48.6284,31618.0
2016-11-15 11:05:00,71.11,71.12,71.01,71.07,24280.0,48.6284,48.6353,48.56,48.6011,24280.0
2016-11-15 11:10:00,71.07,71.15,71.06,71.15,25983.0,48.6011,48.6558,48.5942,48.6558,25983.0
2016-11-15 11:15:00,71.14,71.2,71.11,71.2,17415.0,48.6489,48.69,48.6284,48.69,17415.0
2016-11-15 11:20:00,71.19,71.19,70.93,70.93,23500.0,48.6831,48.6831,48.5053,48.5053,23500.0
2016-11-15 11:25:00,70.93,71.13,70.93,71.07,23193.0,48.5053,48.6421,48.5053,48.6011,23193.0
2016-11-15 11:30:00,71.06,71.08,70.85,70.85,16421.0,48.5942,48.6079,48.4506,48.4506,16421.0
2016-11-15 11:35:00,70.85,70.93,70.83,70.91,27607.0,48.4506,48.5053,48.4369,48.4917,27607.0
2016-11-15 11:40:00,70.91,71.04,70.9,71.03,28379.0,48.4917,48.5806,48.4848,48.5737,28379.0
2016-11-15 11:45:00,71.02,71.09,70.97,71.09,36716.0,48.5669,48.6147,48.5327,48.6147,36716.0
2016-11-15 11:50:00,71.09,71.3,71.09,71.3,34193.0,48.6147,48.7584,48.6147,48.7584,34193.0
2016-11-15 11:55:00,71.32,71.44,71.26,71.29,34259.0,48.772,48.8541,48.731,48.7515,34259.0
2016-11-15 12:00:00,71.3,71.32,71.2,71.26,32315.0,48.7584,48.772,48.69,48.731,32315.0
2016-11-15 12:05:00,71.26,71.31,71.14,71.29,32168.0,48.731,48.7652,48.6489,48.7515,32168.0
2016-11-15 12:10:00,71.3,71.42,71.3,71.4,27152.0,48.7584,48.8404,48.7584,48.8267,27152.0
2016-11-15 12:15:00,71.4,71.43,71.3,71.31,18072.0,48.8267,48.8473,48.7584,48.7652,18072.0
2016-11-15 12:20:00,71.3,71.32,71.21,71.32,11311.0,48.7584,48.772,48.6968,48.772,11311.0
2016-11-15 12:25:00,71.33,71.36,71.25,71.35,15548.0,48.7789,48.7994,48.7242,48.7925,15548.0
2016-11-15 12:30:00,71.36,71.41,71.29,71.38,28785.0,48.7994,48.8336,48.7515,48.8131,28785.0
2016-11-15 12:35:00,71.37,71.39,71.29,71.33,15887.0,48.8062,48.8199,48.7515,48.7789,15887.0
2016-11-15 12:40:00,71.33,71.4,71.27,71.29,18876.0,48.7789,48.8267,48.7378,48.7515,18876.0
2016-11-15 12:45:00,71.3,71.31,71.22,71.23,16761.0,48.7584,48.7652,48.7036,48.7105,16761.0
2016-11-15 12:50:00,71.24,71.27,71.16,71.23,24750.0,48.7173,48.7378,48.6626,48.7105,24750.0
2016-11-15 12:55:00,71.23,71.24,71.21,71.22,21172.0,48.7105,48.7173,48.6968,48.7036,21172.0
2016-11-15 13:00:00,71.22,71.24,71.19,71.21,27409.0,48.7036,48.7173,48.6831,48.6968,27409.0
2016-11-15 13:05:00,71.21,71.32,71.21,71.25,32092.0,48.6968,48.772,48.6968,48.7242,32092.0
2016-11-15 13:10:00,71.25,71.31,71.22,71.23,16014.0,48.7242,48.7652,48.7036,48.7105,16014.0
2016-11-15 13:15:00,71.22,71.39,71.22,71.38,19720.0,48.7036,48.8199,48.7036,48.8131,19720.0
2016-11-15 13:20:00,71.39,71.39,71.29,71.31,14010.0,48.8199,48.8199,48.7515,48.7652,14010.0
2016-11-15 13:25:00,71.31,71.37,71.3,71.36,27485.0,48.7652,48.8062,48.7584,48.7994,27485.0
2016-11-15 13:30:00,71.36,71.38,71.25,71.25,18756.0,48.7994,48.8131,48.7242,48.7242,18756.0
2016-11-15 13:35:00,71.26,71.36,71.26,71.31,26667.0,48.731,48.7994,48.731,48.7652,26667.0
2016-11-15 13:40:00,71.31,71.32,71.27,71.29,32859.0,48.7652,48.772,48.7378,48.7515,32859.0
2016-11-15 13:45:00,71.29,71.32,71.28,71.31,44818.0,48.7515,48.772,48.7447,48.7652,44818.0
2016-11-15 13:50:00,71.31,71.32,71.28,71.3,16064.0,48.7652,48.772,48.7447,48.7584,16064.0
2016-11-15 13:55:00,71.3,71.32,71.26,71.31,26764.0,48.7584,48.772,48.731,48.7652,26764.0
2016-11-15 14:00:00,71.31,71.32,71.21,71.23,21941.0,48.7652,48.772,48.6968,48.7105,21941.0
2016-11-15 14:05:00,71.24,71.25,71.16,71.18,17574.0,48.7173,48.7242,48.6626,48.6763,17574.0
2016-11-15 14:10:00,71.16,71.16,71.08,71.12,49283.0,48.6626,48.6626,48.6079,48.6353,49283.0
2016-11-15 14:15:00,71.12,71.15,71.09,71.14,23589.0,48.6353,48.6558,48.6147,48.6489,23589.0
2016-11-15 14:20:00,71.13,71.2,71.11,71.2,31878.0,48.6421,48.69,48.6284,48.69,31878.0
2016-11-15 14:25:00,71.19,71.22,71.16,71.2,50109.0,48.6831,48.7036,48.6626,48.69,50109.0
2016-11-15 14:30:00,71.19,71.25,71.19,71.25,35515.0,48.6831,48.7242,48.6831,48.7242,35515.0
2016-11-15 14:35:00,71.25,71.25,71.16,71.2,32469.0,48.7242,48.7242,48.6626,48.69,32469.0
2016-11-15 14:40:00,71.2,71.24,71.17,71.23,44311.0,48.69,48.7173,48.6695,48.7105,44311.0
2016-11-15 14:45:00,71.23,71.25,71.21,71.23,44217.0,48.7105,48.7242,48.6968,48.7105,44217.0
2016-11-15 14:50:00,71.23,71.27,71.23,71.25,27583.0,48.7105,48.7378,48.7105,48.7242,27583.0
2016-11-15 14:55:00,71.25,71.26,71.22,71.23,29365.0,48.7242,48.731,48.7036,48.7105,29365.0
2016-11-15 15:00:00,71.23,71.31,71.22,71.3,47880.0,48.7105,48.7652,48.7036,48.7584,47880.0
2016-11-15 15:05:00,71.3,71.32,71.22,71.3,76271.0,48.7584,48.772,48.7036,48.7584,76271.0
2016-11-15 15:10:00,71.3,71.37,71.24,71.29,64502.0,48.7584,48.8062,48.7173,48.7515,64502.0
2016-11-15 15:15:00,71.29,71.31,71.17,71.17,75520.0,48.7515,48.7652,48.6695,48.6695,75520.0
2016-11-15 15:20:00,71.18,71.3,71.17,71.24,57797.0,48.6763,48.7584,48.6695,48.7173,57797.0
2016-11-15 15:25:00,71.24,71.31,71.19,71.3,65345.0,48.7173,48.7652,48.6831,48.7584,65345.0
2016-11-15 15:30:00,71.29,71.31,71.26,71.29,44292.0,48.7515,48.7652,48.731,48.7515,44292.0
2016-11-15 15:35:00,71.29,71.31,71.23,71.28,58021.0,48.7515,48.7652,48.7105,48.7447,58021.0
2016-11-15 15:40:00,71.28,71.31,71.22,71.23,54314.0,48.7447,48.7652,48.7036,48.7105,54314.0
2016-11-15 15:45:00,71.22,71.28,71.2,71.28,74741.0,48.7036,48.7447,48.69,48.7447,74741.0
2016-11-15 15:50:00,71.27,71.28,71.18,71.28,124371.0,48.7378,48.7447,48.6763,48.7447,124371.0
2016-11-15 15:55:00,71.28,71.3,71.11,71.25,336067.0,48.7447,48.7584,48.6284,48.7242,336067.0
2016-11-16 09:30:00,71.44,71.68,71.35,71.35,58583.0,48.8541,49.0182,48.7925,48.7925,58583.0
2016-11-16 09:35:00,71.34,71.47,71.17,71.35,22982.0,48.7857,48.8746,48.6695,48.7925,22982.0
2016-11-16 09:40:00,71.37,71.52,71.28,71.33,31950.0,48.8062,48.9088,48.7447,48.7789,31950.0
2016-11-16 09:45:00,71.29,71.64,71.29,71.64,34019.0,48.7515,48.9909,48.7515,48.9909,34019.0
2016-11-16 09:50:00,71.63,71.67,71.29,71.29,52511.0,48.984,49.0114,48.7515,48.7515,52511.0
2016-11-16 09:55:00,71.28,71.51,71.27,71.35,24152.0,48.7447,48.902,48.7378,48.7925,24152.0
2016-11-16 10:00:00,71.37,71.67,71.37,71.5,55495.0,48.8062,49.0114,48.8062,48.8951,55495.0
2016-11-16 10:05:00,71.51,71.52,71.28,71.29,32283.0,48.902,48.9088,48.7447,48.7515,32283.0
2016-11-16 10:10:00,71.29,71.6,71.25,71.57,32571.0,48.7515,48.9635,48.7242,48.943,32571.0
2016-11-16 10:15:00,71.57,71.59,71.38,71.38,31889.0,48.943,48.9567,48.8131,48.8131,31889.0
2016-11-16 10:20:00,71.37,71.41,71.31,71.4,11391.0,48.8062,48.8336,48.7652,48.8267,11391.0
2016-11-16 10:25:00,71.39,71.45,71.29,71.33,17671.0,48.8199,48.8609,48.7515,48.7789,17671.0
2016-11-16 10:30:00,71.33,71.36,71.27,71.33,14740.0,48.7789,48.7994,48.7378,48.7789,14740.0
2016-11-16 10:35:00,71.34,71.34,71.26,71.29,16055.0,48.7857,48.7857,48.731,48.7515,16055.0
2016-11-16 10:40:00,71.28,71.31,71.14,71.2,23539.0,48.7447,48.7652,48.6489,48.69,23539.0
2016-11-16 10:45:00,71.2,71.31,71.19,71.31,20455.0,48.69,48.7652,48.6831,48.7652,20455.0
2016-11-16 10:50:00,71.31,71.35,71.26,71.26,14755.0,48.7652,48.7925,48.731,48.731,14755.0
2016-11-16 10:55:00,71.26,71.31,71.26,71.3,21444.0,48.731,48.7652,48.731,48.7584,21444.0
2016-11-16 11:00:00,71.28,71.28,71.15,71.18,17128.0,48.7447,48.7447,48.6558,48.6763,17128.0
2016-11-16 11:05:00,71.17,71.19,71.08,71.14,19382.0,48.6695,48.6831,48.6079,48.6489,19382.0
2016-11-16 11:10:00,71.15,71.24,71.14,71.2,12415.0,48.6558,48.7173,48.6489,48.69,12415.0
2016-11-16 11:15:00,71.18,71.24,71.18,71.23,13021.0,48.6763,48.7173,48.6763,48.7105,13021.0
2016-11-16 11:20:00,71.24,71.27,71.14,71.14,17822.0,48.7173,48.7378,48.6489,48.6489,17822.0
2016-11-16 11:25:00,71.16,71.19,71.09,71.13,10500.0,48.6626,48.6831,48.6147,48.6421,10500.0
2016-11-16 11:30:00,71.12,71.29,71.1,71.28,10432.0,48.6353,48.7515,48.6216,48.7447,10432.0
2016-11-16 11:35:00,71.28,71.29,71.23,71.25,13256.0,48.7447,48.7515,48.7105,48.7242,13256.0
2016-11-16 11:40:00,71.26,71.26,71.09,71.1,11716.0,48.731,48.731,48.6147,48.6216,11716.0
2016-11-16 11:45:00,71.12,71.21,71.12,71.18,13463.0,48.6353,48.6968,48.6353,48.6763,13463.0
2016-11-16 11:50:00,71.18,71.26,71.16,71.23,23293.0,48.6763,48.731,48.6626,48.7105,23293.0
2016-11-16 11:55:00,71.25,71.26,71.17,71.2,11764.0,48.7242,48.731,48.6695,48.69,11764.0
2016-11-16 12:00:00,71.18,71.19,71.09,71.17,25150.0,48.6763,48.6831,48.6147,48.6695,25150.0
2016-11-16 12:05:00,71.17,71.17,71.07,71.11,14953.0,48.6695,48.6695,48.6011,48.6284,14953.0
2016-11-16 12:10:00,71.12,71.16,71.1,71.16,6915.0,48.6353,48.6626,48.6216,48.6626,6915.0
2016-11-16 12:15:00,71.14,71.16,71.11,71.15,18482.0,48.6489,48.6626,48.6284,48.6558,18482.0
2016-11-16 12:20:00,71.16,71.16,71.05,71.05,24093.0,48.6626,48.6626,48.5874,48.5874,24093.0
2016-11-16 12:25:00,71.05,71.11,70.78,70.98,108627.0,48.5874,48.6284,48.4028,48.5395,108627.0
2016-11-16 12:30:00,70.96,70.99,70.9,70.91,40706.0,48.5258,48.5464,48.4848,48.4917,40706.0
2016-11-16 12:35:00,70.9,70.99,70.9,70.95,14479.0,48.4848,48.5464,48.4848,48.519,14479.0
2016-11-16 12:40:00,70.95,70.98,70.92,70.95,14828.0,48.519,48.5395,48.4985,48.519,14828.0
2016-11-16 12:45:00,70.95,70.95,70.85,70.87,19280.0,48.519,48.519,48.4506,48.4643,19280.0
2016-11-16 12:50:00,70.86,70.92,70.8,70.84,16510.0,48.4575,48.4985,48.4164,48.4438,16510.0
2016-11-16 12:55:00,70.82,70.9,70.81,70.86,20491.0,48.4301,48.4848,48.4233,48.4575,20491.0
2016-11-16 13:00:00,70.85,70.89,70.82,70.83,11731.0,48.4506,48.478,48.4301,48.4369,11731.0
2016-11-16 13:05:00,70.83,70.84,70.81,70.81,22169.0,48.4369,48.4438,48.4233,48.4233,22169.0
2016-11-16 13:10:00,70.82,70.88,70.81,70.86,23384.0,48.4301,48.4711,48.4233,48.4575,23384.0
2016-11-16 13:15:00,70.86,70.94,70.81,70.92,18772.0,48.4575,48.5122,48.4233,48.4985,18772.0
2016-11-16 13:20:00,70.92,70.97,70.9,70.91,13697.0,48.4985,48.5327,48.4848,48.4917,13697.0
2016-11-16 13:25:00,70.92,70.96,70.9,70.91,18058.0,48.4985,48.5258,48.4848,48.4917,18058.0
2016-11-16 13:30:00,70.92,70.94,70.87,70.87,14298.0,48.4985,48.5122,48.4643,48.4643,14298.0
2016-11-16 13:35:00,70.87,70.95,70.84,70.95,12129.0,48.4643,48.519,48.4438,48.519,12129.0
2016-11-16 13:40:00,70.95,70.98,70.87,70.89,13209.0,48.519,48.5395,48.4643,48.478,13209.0
2016-11-16 13:45:00,70.89,70.97,70.89,70.93,17698.0,48.478,48.5327,48.478,48.5053,17698.0
2016-11-16 13:50:00,70.92,70.94,70.83,70.84,58271.0,48.4985,48.5122,48.4369,48.4438,58271.0
2016-11-16 13:55:00,70.84,70.9,70.83,70.86,22163.0,48.4438,48.4848,48.4369,48.4575,22163.0
2016-11-16 14:00:00,70.86,70.9,70.78,70.82,33263.0,48.4575,48.4848,48.4028,48.4301,33263.0
2016-11-16 14:05:00,70.81,70.86,70.79,70.85,41991.0,48.4233,48.4575,48.4096,48.4506,41991.0
2016-11-16 14:10:00,70.85,70.92,70.82,70.91,17915.0,48.4506,48.4985,48.4301,48.4917,17915.0
2016-11-16 14:15:00,70.92,70.92,70.83,70.9,18916.0,48.4985,48.4985,48.4369,48.4848,18916.0
2016-11-16 14:20:00,70.9,70.91,70.86,70.89,29264.0,48.4848,48.4917,48.4575,48.478,29264.0
2016-11-16 14:25:00,70.9,70.97,70.89,70.95,27574.0,48.4848,48.5327,48.478,48.519,27574.0
2016-11-16 14:30:00,70.95,70.96,70.91,70.92,21365.0,48.519,48.5258,48.4917,48.4985,21365.0
2016-11-16 14:35:00,70.94,70.96,70.9,70.95,13057.0,48.5122,48.5258,48.4848,48.519,13057.0
2016-11-16 14:40:00,70.95,70.95,70.9,70.95,13943.0,48.519,48.519,48.4848,48.519,13943.0
2016-11-16 14:45:00,70.96,70.98,70.93,70.94,13191.0,48.5258,48.5395,48.5053,48.5122,13191.0
2016-11-16 14:50:00,70.94,70.95,70.9,70.93,37995.0,48.5122,48.519,48.4848,48.5053,37995.0
2016-11-16 14:55:00,70.94,70.95,70.91,70.94,20267.0,48.5122,48.519,48.4917,48.5122,20267.0
2016-11-16 15:00:00,70.93,70.96,70.88,70.91,26475.0,48.5053,48.5258,48.4711,48.4917,26475.0
2016-11-16 15:05:00,70.92,70.96,70.92,70.93,55771.0,48.4985,48.5258,48.4985,48.5053,55771.0
2016-11-16 15:10:00,70.93,70.95,70.9,70.91,36158.0,48.5053,48.519,48.4848,48.4917,36158.0
2016-11-16 15:15:00,70.9,71.02,70.9,71.0,40819.0,48.4848,48.5669,48.4848,48.5532,40819.0
2016-11-16 15:20:00,71.0,71.01,70.96,70.98,50214.0,48.5532,48.56,48.5258,48.5395,50214.0
2016-11-16 15:25:00,70.98,71.03,70.97,71.02,28731.0,48.5395,48.5737,48.5327,48.5669,28731.0
2016-11-16 15:30:00,71.01,71.02,70.96,71.0,63455.0,48.56,48.5669,48.5258,48.5532,63455.0
2016-11-16 15:35:00,71.0,71.03,70.98,71.0,63136.0,48.5532,48.5737,48.5395,48.5532,63136.0
2016-11-16 15:40:00,71.0,71.14,71.0,71.12,118924.0,48.5532,48.6489,48.5532,48.6353,118924.0
2016-11-16 15:45:00,71.12,71.15,71.1,71.11,56013.0,48.6353,48.6558,48.6216,48.6284,56013.0
2016-11-16 15:50:00,71.12,71.13,71.06,71.1,69551.0,48.6353,48.6421,48.5942,48.6216,69551.0
2016-11-16 15:55:00,71.11,71.2,71.04,71.05,180359.0,48.6284,48.69,48.5806,48.5874,180359.0
2016-11-17 09:30:00,70.77,71.48,70.68,71.42,45738.0,48.3959,48.8814,48.3344,48.8404,45738.0
2016-11-17 09:35:00,71.33,71.53,71.18,71.45,17283.0,48.7789,48.9156,48.6763,48.8609,17283.0
2016-11-17 09:40:00,71.47,71.47,71.05,71.2,21432.0,48.8746,48.8746,48.5874,48.69,21432.0
2016-11-17 09:45:00,71.23,71.33,71.17,71.21,13257.0,48.7105,48.7789,48.6695,48.6968,13257.0
2016-11-17 09:50:00,71.19,71.22,70.98,71.11,20882.0,48.6831,48.7036,48.5395,48.6284,20882.0
2016-11-17 09:55:00,71.13,71.24,71.1,71.18,25546.0,48.6421,48.7173,48.6216,48.6763,25546.0
2016-11-17 10:00:00,71.19,71.24,71.09,71.14,11501.0,48.6831,48.7173,48.6147,48.6489,11501.0
2016-11-17 10:05:00,71.11,71.2,71.02,71.18,38461.0,48.6284,48.69,48.5669,48.6763,38461.0
2016-11-17 10:10:00,71.17,71.23,71.11,71.2,22083.0,48.6695,48.7105,48.6284,48.69,22083.0
2016-11-17 10:15:00,71.22,71.25,71.15,71.19,11730.0,48.7036,48.7242,48.6558,48.6831,11730.0
2016-11-17 10:20:00,71.18,71.19,71.04,71.1,46316.0,48.6763,48.6831,48.5806,48.6216,46316.0
2016-11-17 10:25:00,71.11,71.15,71.08,71.13,41555.0,48.6284,48.6558,48.6079,48.6421,41555.0
2016-11-17 10:30:00,71.14,71.24,71.11,71.21,32974.0,48.6489,48.7173,48.6284,48.6968,32974.0
2016-11-17 10:35:00,71.21,71.25,71.15,71.17,16152.0,48.6968,48.7242,48.6558,48.6695,16152.0
2016-11-17 10:40:00,71.15,71.24,71.11,71.22,30522.0,48.6558,48.7173,48.6284,48.7036,30522.0
2016-11-17 10:45:00,71.21,71.24,71.09,71.1,41266.0,48.6968,48.7173,48.6147,48.6216,41266.0
2016-11-17 10:50:00,71.11,71.15,71.08,71.14,23843.0,48.6284,48.6558,48.6079,48.6489,23843.0
2016-11-17 10:55:00,71.15,71.26,71.15,71.18,22324.0,48.6558,48.731,48.6558,48.6763,22324.0
2016-11-17 11:00:00,71.18,71.19,71.14,71.15,18861.0,48.6763,48.6831,48.6489,48.6558,18861.0
2016-11-17 11:05:00,71.15,71.16,71.07,71.1,25755.0,48.6558,48.6626,48.6011,48.6216,25755.0
2016-11-17 11:10:00,71.1,71.12,71.04,71.07,36207.0,48.6216,48.6353,48.5806,48.6011,36207.0
2016-11-17 11:15:00,71.1,71.11,71.06,71.09,17218.0,48.6216,48.6284,48.5942,48.6147,17218.0
2016-11-17 11:20:00,71.08,71.08,71.01,71.02,27600.0,48.6079,48.6079,48.56,48.5669,27600.0
2016-11-17 11:25:00,71.02,71.11,71.01,71.1,30705.0,48.5669,48.6284,48.56,48.6216,30705.0
2016-11-17 11:30:00,71.1,71.1,71.05,71.06,55676.0,48.6216,48.6216,48.5874,48.5942,55676.0
2016-11-17 11:35:00,71.06,71.13,71.05,71.11,51936.0,48.5942,48.6421,48.5874,48.6284,51936.0
2016-11-17 11:40:00,71.11,71.11,71.06,71.1,30613.0,48.6284,48.6284,48.5942,48.6216,30613.0
2016-11-17 11:45:00,71.1,71.12,71.08,71.1,22742.0,48.6216,48.6353,48.6079,48.6216,22742.0
2016-11-17 11:50:00,71.11,71.16,71.09,71.14,13921.0,48.6284,48.6626,48.6147,48.6489,13921.0
2016-11-17 11:55:00,71.14,71.17,71.13,71.16,21632.0,48.6489,48.6695,48.6421,48.6626,21632.0
2016-11-17 12:00:00,71.16,71.18,71.14,71.15,34094.0,48.6626,48.6763,48.6489,48.6558,34094.0
2016-11-17 12:05:00,71.14,71.21,71.14,71.2,61905.0,48.6489,48.6968,48.6489,48.69,61905.0
2016-11-17 12:10:00,71.2,71.28,71.18,71.27,42452.0,48.69,48.7447,48.6763,48.7378,42452.0
2016-11-17 12:15:00,71.27,71.41,71.25,71.25,22219.0,48.7378,48.8336,48.7242,48.7242,22219.0
2016-11-17 12:20:00,71.27,71.34,71.27,71.32,16575.0,48.7378,48.7857,48.7378,48.772,16575.0
2016-11-17 12:25:00,71.32,71.35,71.28,71.28,20436.0,48.772,48.7925,48.7447,48.7447,20436.0
2016-11-17 12:30:00,71.28,71.33,71.28,71.31,9801.0,48.7447,48.7789,48.7447,48.7652,9801.0
2016-11-17 12:35:00,71.32,71.33,71.3,71.32,17732.0,48.772,48.7789,48.7584,48.772,17732.0
2016-11-17 12:40:00,71.31,71.32,71.21,71.22,17093.0,48.7652,48.772,48.6968,48.7036,17093.0
2016-11-17 12:45:00,71.22,71.23,71.16,71.18,18805.0,48.7036,48.7105,48.6626,48.6763,18805.0
2016-11-17 12:50:00,71.18,71.2,71.16,71.19,19251.0,48.6763,48.69,48.6626,48.6831,19251.0
2016-11-17 12:55:00,71.18,71.21,71.17,71.2,11300.0,48.6763,48.6968,48.6695,48.69,11300.0
2016-11-17 13:00:00,71.2,71.29,71.19,71.23,30076.0,48.69,48.7515,48.6831,48.7105,30076.0
2016-11-17 13:05:00,71.23,71.25,71.19,71.21,8606.0,48.7105,48.7242,48.6831,48.6968,8606.0
2016-11-17 13:10:00,71.2,71.23,71.16,71.22,11231.0,48.69,48.7105,48.6626,48.7036,11231.0
2016-11-17 13:15:00,71.22,71.22,71.17,71.19,22208.0,48.7036,48.7036,48.6695,48.6831,22208.0
2016-11-17 13:20:00,71.2,71.21,71.18,71.18,11873.0,48.69,48.6968,48.6763,48.6763,11873.0
2016-11-17 13:25:00,71.19,71.23,71.18,71.23,46999.0,48.6831,48.7105,48.6763,48.7105,46999.0
2016-11-17 13:30:00,71.23,71.25,71.2,71.23,14593.0,48.7105,48.7242,48.69,48.7105,14593.0
2016-11-17 13:35:00,71.23,71.24,71.16,71.2,12486.0,48.7105,48.7173,48.6626,48.69,12486.0
2016-11-17 13:40:00,71.2,71.26,71.2,71.23,21871.0,48.69,48.731,48.69,48.7105,21871.0
2016-11-17 13:45:00,71.23,71.23,71.18,71.23,8919.0,48.7105,48.7105,48.6763,48.7105,8919.0
2016-11-17 13:50:00,71.23,71.24,71.19,71.22,17490.0,48.7105,48.7173,48.6831,48.7036,17490.0
2016-11-17 13:55:00,71.22,71.23,71.17,71.17,14981.0,48.7036,48.7105,48.6695,48.6695,14981.0
2016-11-17 14:00:00,71.18,71.18,71.09,71.1,14911.0,48.6763,48.6763,48.6147,48.6216,14911.0
2016-11-17 14:05:00,71.1,71.16,71.1,71.15,18860.0,48.6216,48.6626,48.6216,48.6558,18860.0
2016-11-17 14:10:00,71.14,71.16,71.09,71.09,9850.0,48.6489,48.6626,48.6147,48.6147,9850.0
2016-11-17 14:15:00,71.08,71.15,71.08,71.15,136603.0,48.6079,48.6558,48.6079,48.6558,136603.0
2016-11-17 14:20:00,71.14,71.16,71.09,71.1,14932.0,48.6489,48.6626,48.6147,48.6216,14932.0
2016-11-17 14:25:00,71.1,71.13,71.1,71.13,35924.0,48.6216,48.6421,48.6216,48.6421,35924.0
2016-11-17 14:30:00,71.13,71.14,71.1,71.1,44373.0,48.6421,48.6489,48.6216,48.6216,44373.0
2016-11-17 14:35:00,71.1,71.11,71.09,71.1,15403.0,48.6216,48.6284,48.6147,48.6216,15403.0
2016-11-17 14:40:00,71.1,71.1,71.05,71.06,23430.0,48.6216,48.6216,48.5874,48.5942,23430.0
2016-11-17 14:45:00,71.06,71.07,71.03,71.05,12444.0,48.5942,48.6011,48.5737,48.5874,12444.0
2016-11-17 14:50:00,71.05,71.05,70.99,70.99,10692.0,48.5874,48.5874,48.5464,48.5464,10692.0
2016-11-17 14:55:00,71.0,71.08,71.0,71.07,18614.0,48.5532,48.6079,48.5532,48.6011,18614.0
2016-11-17 15:00:00,71.08,71.08,71.0,71.02,15820.0,48.6079,48.6079,48.5532,48.5669,15820.0
2016-11-17 15:05:00,71.02,71.05,71.01,71.05,15776.0,48.5669,48.5874,48.56,48.5874,15776.0
2016-11-17 15:10:00,71.04,71.07,70.99,70.99,15550.0,48.5806,48.6011,48.5464,48.5464,15550.0
2016-11-17 15:15:00,70.98,71.02,70.96,70.99,32418.0,48.5395,48.5669,48.5258,48.5464,32418.0
2016-11-17 15:20:00,70.99,71.05,70.97,71.02,46225.0,48.5464,48.5874,48.5327,48.5669,46225.0
2016-11-17 15:25:00,71.03,71.06,71.03,71.05,117241.0,48.5737,48.5942,48.5737,48.5874,117241.0
2016-11-17 15:30:00,71.05,71.06,71.03,71.05,56637.0,48.5874,48.5942,48.5737,48.5874,56637.0
2016-11-17 15:35:00,71.05,71.07,71.03,71.04,28536.0,48.5874,48.6011,48.5737,48.5806,28536.0
2016-11-17 15:40:00,71.05,71.06,71.02,71.03,43867.0,48.5874,48.5942,48.5669,48.5737,43867.0
2016-11-17 15:45:00,71.04,71.05,71.01,71.01,44360.0,48.5806,48.5874,48.56,48.56,44360.0
2016-11-17 15:50:00,71.01,71.02,70.98,70.99,33885.0,48.56,48.5669,48.5395,48.5464,33885.0
2016-11-17 15:55:00,70.99,71.06,70.98,70.99,99307.0,48.5464,48.5942,48.5395,48.5464,99307.0
2016-11-18 09:30:00,71.06,71.42,71.05,71.21,185493.0,48.5942,48.8404,48.5874,48.6968,185493.0
2016-11-18 09:35:00,71.2,71.37,71.17,71.32,26919.0,48.69,48.8062,48.6695,48.772,26919.0
2016-11-18 09:40:00,71.3,71.36,71.21,71.26,20437.0,48.7584,48.7994,48.6968,48.731,20437.0
2016-11-18 09:45:00,71.27,71.38,71.2,71.38,36412.0,48.7378,48.8131,48.69,48.8131,36412.0
2016-11-18 09:50:00,71.37,71.41,71.24,71.4,29506.0,48.8062,48.8336,48.7173,48.8267,29506.0
2016-11-18 09:55:00,71.42,71.42,71.33,71.39,25727.0,48.8404,48.8404,48.7789,48.8199,25727.0
2016-11-18 10:00:00,71.36,71.43,71.28,71.28,29420.0,48.7994,48.8473,48.7447,48.7447,29420.0
2016-11-18 10:05:00,71.27,71.35,71.21,71.26,41303.0,48.7378,48.7925,48.6968,48.731,41303.0
2016-11-18 10:10:00,71.26,71.26,71.13,71.17,30261.0,48.731,48.731,48.6421,48.6695,30261.0
2016-11-18 10:15:00,71.16,71.23,71.15,71.16,37582.0,48.6626,48.7105,48.6558,48.6626,37582.0
2016-11-18 10:20:00,71.15,71.17,71.11,71.16,60881.0,48.6558,48.6695,48.6284,48.6626,60881.0
2016-11-18 10:25:00,71.17,71.17,70.89,70.94,22043.0,48.6695,48.6695,48.478,48.5122,22043.0
2016-11-18 10:30:00,70.94,71.03,70.94,71.01,22660.0,48.5122,48.5737,48.5122,48.56,22660.0
2016-11-18 10:35:00,71.0,71.02,70.92,70.97,15804.0,48.5532,48.5669,48.4985,48.5327,15804.0
2016-11-18 10:40:00,70.98,70.99,70.79,70.85,24977.0,48.5395,48.5464,48.4096,48.4506,24977.0
2016-11-18 10:45:00,70.84,70.89,70.82,70.82,11862.0,48.4438,48.478,48.4301,48.4301,11862.0
2016-11-18 10:50:00,70.81,70.97,70.81,70.94,17381.0,48.4233,48.5327,48.4233,48.5122,17381.0
2016-11-18 10:55:00,70.94,71.04,70.93,70.98,31773.0,48.5122,48.5806,48.5053,48.5395,31773.0
2016-11-18 11:00:00,70.98,71.01,70.94,70.97,13816.0,48.5395,48.56,48.5122,48.5327,13816.0
2016-11-18 11:05:00,70.98,71.03,70.96,71.0,34462.0,48.5395,48.5737,48.5258,48.5532,34462.0
2016-11-18 11:10:00,71.0,71.1,70.99,71.03,22701.0,48.5532,48.6216,48.5464,48.5737,22701.0
2016-11-18 11:15:00,71.03,71.03,70.93,70.99,11012.0,48.5737,48.5737,48.5053,48.5464,11012.0
2016-11-18 11:20:00,71.0,71.06,71.0,71.01,14752.0,48.5532,48.5942,48.5532,48.56,14752.0
2016-11-18 11:25:00,71.01,71.03,70.93,70.94,13541.0,48.56,48.5737,48.5053,48.5122,13541.0
2016-11-18 11:30:00,70.94,71.01,70.93,70.98,10745.0,48.5122,48.56,48.5053,48.5395,10745.0
2016-11-18 11:35:00,70.97,70.98,70.93,70.98,8672.0,48.5327,48.5395,48.5053,48.5395,8672.0
2016-11-18 11:40:00,70.99,71.0,70.88,70.89,10050.0,48.5464,48.5532,48.4711,48.478,10050.0
2016-11-18 11:45:00,70.91,70.93,70.82,70.83,12304.0,48.4917,48.5053,48.4301,48.4369,12304.0
2016-11-18 11:50:00,70.82,70.9,70.81,70.84,15385.0,48.4301,48.4848,48.4233,48.4438,15385.0
2016-11-18 11:55:00,70.85,70.89,70.81,70.89,19431.0,48.4506,48.478,48.4233,48.478,19431.0
2016-11-18 12:00:00,70.89,70.9,70.84,70.9,12393.0,48.478,48.4848,48.4438,48.4848,12393.0
2016-11-18 12:05:00,70.89,70.9,70.86,70.88,23241.0,48.478,48.4848,48.4575,48.4711,23241.0
2016-11-18 12:10:00,70.89,70.89,70.8,70.8,10827.0,48.478,48.478,48.4164,48.4164,10827.0
2016-11-18 12:15:00,70.8,70.82,70.76,70.78,11139.0,48.4164,48.4301,48.3891,48.4028,11139.0
2016-11-18 12:20:00,70.79,70.82,70.73,70.74,15921.0,48.4096,48.4301,48.3686,48.3754,15921.0
2016-11-18 12:25:00,70.74,70.77,70.71,70.71,10328.0,48.3754,48.3959,48.3549,48.3549,10328.0
2016-11-18 12:30:00,70.71,70.74,70.7,70.72,8500.0,48.3549,48.3754,48.348,48.3617,8500.0
2016-11-18 12:35:00,70.7,70.75,70.67,70.67,10356.0,48.348,48.3822,48.3275,48.3275,10356.0
2016-11-18 12:40:00,70.66,70.71,70.64,70.71,11027.0,48.3207,48.3549,48.307,48.3549,11027.0
2016-11-18 12:45:00,70.7,70.71,70.63,70.69,10035.0,48.348,48.3549,48.3002,48.3412,10035.0
2016-11-18 12:50:00,70.69,70.7,70.65,70.67,8872.0,48.3412,48.348,48.3139,48.3275,8872.0
2016-11-18 12:55:00,70.67,70.75,70.67,70.7,9433.0,48.3275,48.3822,48.3275,48.348,9433.0
2016-11-18 13:00:00,70.7,70.74,70.7,70.71,6821.0,48.348,48.3754,48.348,48.3549,6821.0
2016-11-18 13:05:00,70.72,70.75,70.68,70.69,52699.0,48.3617,48.3822,48.3344,48.3412,52699.0
2016-11-18 13:10:00,70.69,70.69,70.6,70.6,13838.0,48.3412,48.3412,48.2797,48.2797,13838.0
2016-11-18 13:15:00,70.61,70.7,70.6,70.68,9704.0,48.2865,48.348,48.2797,48.3344,9704.0
2016-11-18 13:20:00,70.68,70.71,70.67,70.71,10579.0,48.3344,48.3549,48.3275,48.3549,10579.0
2016-11-18 13:25:00,70.7,70.73,70.67,70.68,11417.0,48.348,48.3686,48.3275,48.3344,11417.0
2016-11-18 13:30:00,70.67,70.69,70.59,70.59,19071.0,48.3275,48.3412,48.2728,48.2728,19071.0
2016-11-18 13:35:00,70.59,70.65,70.58,70.6,15118.0,48.2728,48.3139,48.266,48.2797,15118.0
2016-11-18 13:40:00,70.6,70.62,70.58,70.59,10915.0,48.2797,48.2933,48.266,48.2728,10915.0
2016-11-18 13:45:00,70.59,70.65,70.58,70.64,16694.0,48.2728,48.3139,48.266,48.307,16694.0
2016-11-18 13:50:00,70.65,70.72,70.65,70.69,10703.0,48.3139,48.3617,48.3139,48.3412,10703.0
2016-11-18 13:55:00,70.69,70.74,70.67,70.67,14760.0,48.3412,48.3754,48.3275,48.3275,14760.0
2016-11-18 14:00:00,70.68,70.71,70.63,70.66,13765.0,48.3344,48.3549,48.3002,48.3207,13765.0
2016-11-18 14:05:00,70.67,70.69,70.6,70.61,27165.0,48.3275,48.3412,48.2797,48.2865,27165.0
2016-11-18 14:10:00,70.61,70.65,70.6,70.61,18809.0,48.2865,48.3139,48.2797,48.2865,18809.0
2016-11-18 14:15:00,70.62,70.65,70.59,70.61,16426.0,48.2933,48.3139,48.2728,48.2865,16426.0
2016-11-18 14:20:00,70.62,70.63,70.54,70.57,37825.0,48.2933,48.3002,48.2386,48.2591,37825.0
2016-11-18 14:25:00,70.59,70.65,70.57,70.65,16813.0,48.2728,48.3139,48.2591,48.3139,16813.0
2016-11-18 14:30:00,70.65,70.66,70.57,70.58,15662.0,48.3139,48.3207,48.2591,48.266,15662.0
2016-11-18 14:35:00,70.59,70.63,70.58,70.62,13054.0,48.2728,48.3002,48.266,48.2933,13054.0
2016-11-18 14:40:00,70.62,70.67,70.62,70.66,28561.0,48.2933,48.3275,48.2933,48.3207,28561.0
2016-11-18 14:45:00,70.66,70.7,70.62,70.64,19562.0,48.3207,48.348,48.2933,48.307,19562.0
2016-11-18 14:50:00,70.65,70.68,70.65,70.66,12704.0,48.3139,48.3344,48.3139,48.3207,12704.0
2016-11-18 14:55:00,70.67,70.72,70.66,70.71,23326.0,48.3275,48.3617,48.3207,48.3549,23326.0
2016-11-18 15:00:00,70.71,70.78,70.7,70.77,23325.0,48.3549,48.4028,48.348,48.3959,23325.0
2016-11-18 15:05:00,70.78,70.83,70.78,70.83,9918.0,48.4028,48.4369,48.4028,48.4369,9918.0
2016-11-18 15:10:00,70.83,70.89,70.81,70.86,33894.0,48.4369,48.478,48.4233,48.4575,33894.0
2016-11-18 15:15:00,70.86,70.93,70.85,70.92,19825.0,48.4575,48.5053,48.4506,48.4985,19825.0
2016-11-18 15:20:00,70.92,70.98,70.91,70.96,20322.0,48.4985,48.5395,48.4917,48.5258,20322.0
2016-11-18 15:25:00,70.97,71.11,70.96,71.11,30988.0,48.5327,48.6284,48.5258,48.6284,30988.0
2016-11-18 15:30:00,71.11,71.11,71.06,71.06,24936.0,48.6284,48.6284,48.5942,48.5942,24936.0
2016-11-18 15:35:00,71.07,71.1,71.04,71.09,41663.0,48.6011,48.6216,48.5806,48.6147,41663.0
2016-11-18 15:40:00,71.09,71.19,71.08,71.12,41880.0,48.6147,48.6831,48.6079,48.6353,41880.0
2016-11-18 15:45:00,71.12,71.13,71.05,71.09,59179.0,48.6353,48.6421,48.5874,48.6147,59179.0
2016-11-18 15:50:00,71.09,71.18,71.08,71.16,127277.0,48.6147,48.6763,48.6079,48.6626,127277.0
2016-11-18 15:55:00,71.15,71.17,71.09,71.16,157286.0,48.6558,48.6695,48.6147,48.6626,157286.0
2016-11-21 09:30:00,71.39,71.75,71.33,71.49,42403.0,48.8199,49.0661,48.7789,48.8883,42403.0
2016-11-21 09:35:00,71.49,71.72,71.41,71.42,33802.0,48.8883,49.0456,48.8336,48.8404,33802.0
2016-11-21 09:40:00,71.48,71.66,71.48,71.64,15338.0,48.8814,49.0045,48.8814,48.9909,15338.0
2016-11-21 09:45:00,71.65,71.72,71.57,71.57,15720.0,48.9977,49.0456,48.943,48.943,15720.0
2016-11-21 09:50:00,71.55,71.59,71.3,71.36,13508.0,48.9293,48.9567,48.7584,48.7994,13508.0
2016-11-21 09:55:00,71.35,71.47,71.35,71.46,12135.0,48.7925,48.8746,48.7925,48.8678,12135.0
2016-11-21 10:00:00,71.46,71.6,71.41,71.57,17938.0,48.8678,48.9635,48.8336,48.943,17938.0
2016-11-21 10:05:00,71.57,71.67,71.5,71.56,75722.0,48.943,49.0114,48.8951,48.9362,75722.0
2016-11-21 10:10:00,71.54,71.57,71.5,71.52,12859.0,48.9225,48.943,48.8951,48.9088,12859.0
2016-11-21 10:15:00,71.5,71.57,71.46,71.57,13557.0,48.8951,48.943,48.8678,48.943,13557.0
2016-11-21 10:20:00,71.57,71.82,71.57,71.75,15153.0,48.943,49.114,48.943,49.0661,15153.0
2016-11-21 10:25:00,71.75,71.84,71.75,71.77,9581.0,49.0661,49.1276,49.0661,49.0798,9581.0
2016-11-21 10:30:00,71.77,71.89,71.76,71.87,14560.0,49.0798,49.1618,49.0729,49.1481,14560.0
2016-11-21 10:35:00,71.86,71.93,71.85,71.9,21517.0,49.1413,49.1892,49.1345,49.1687,21517.0
2016-11-21 10:40:00,71.9,71.91,71.78,71.78,21364.0,49.1687,49.1755,49.0866,49.0866,21364.0
2016-11-21 10:45:00,71.8,71.88,71.78,71.85,10161.0,49.1003,49.155,49.0866,49.1345,10161.0
2016-11-21 10:50:00,71.84,71.86,71.81,71.85,18671.0,49.1276,49.1413,49.1071,49.1345,18671.0
2016-11-21 10:55:00,71.85,71.87,71.73,71.73,13038.0,49.1345,49.1481,49.0524,49.0524,13038.0
2016-11-21 11:00:00,71.72,71.86,71.65,71.85,28896.0,49.0456,49.1413,48.9977,49.1345,28896.0
2016-11-21 11:05:00,71.86,71.93,71.85,71.88,14655.0,49.1413,49.1892,49.1345,49.155,14655.0
2016-11-21 11:10:00,71.88,71.89,71.78,71.82,16051.0,49.155,49.1618,49.0866,49.114,16051.0
2016-11-21 11:15:00,71.81,71.81,71.76,71.8,11157.0,49.1071,49.1071,49.0729,49.1003,11157.0
2016-11-21 11:20:00,71.82,71.83,71.76,71.77,10991.0,49.114,49.1208,49.0729,49.0798,10991.0
2016-11-21 11:25:00,71.77,71.77,71.7,71.73,9766.0,49.0798,49.0798,49.0319,49.0524,9766.0
2016-11-21 11:30:00,71.75,71.89,71.73,71.87,10008.0,49.0661,49.1618,49.0524,49.1481,10008.0
2016-11-21 11:35:00,71.85,71.88,71.83,71.87,10927.0,49.1345,49.155,49.1208,49.1481,10927.0
2016-11-21 11:40:00,71.87,71.88,71.81,71.86,15713.0,49.1481,49.155,49.1071,49.1413,15713.0
2016-11-21 11:45:00,71.86,71.89,71.84,71.86,11824.0,49.1413,49.1618,49.1276,49.1413,11824.0
2016-11-21 11:50:00,71.85,71.87,71.81,71.82,14066.0,49.1345,49.1481,49.1071,49.114,14066.0
2016-11-21 11:55:00,71.81,71.9,71.8,71.86,13654.0,49.1071,49.1687,49.1003,49.1413,13654.0
2016-11-21 12:00:00,71.86,71.91,71.86,71.9,6524.0,49.1413,49.1755,49.1413,49.1687,6524.0
2016-11-21 12:05:00,71.91,71.95,71.89,71.94,7628.0,49.1755,49.2029,49.1618,49.196,7628.0
2016-11-21 12:10:00,71.94,71.98,71.9,71.9,18943.0,49.196,49.2234,49.1687,49.1687,18943.0
2016-11-21 12:15:00,71.91,72.0,71.91,71.94,26822.0,49.1755,49.237,49.1755,49.196,26822.0
2016-11-21 12:20:00,71.94,71.96,71.89,71.96,9009.0,49.196,49.2097,49.1618,49.2097,9009.0
2016-11-21 12:25:00,71.97,71.97,71.88,71.88,8292.0,49.2165,49.2165,49.155,49.155,8292.0
2016-11-21 12:30:00,71.89,71.92,71.81,71.87,11028.0,49.1618,49.1823,49.1071,49.1481,11028.0
2016-11-21 12:35:00,71.86,71.87,71.85,71.86,5389.0,49.1413,49.1481,49.1345,49.1413,5389.0
2016-11-21 12:40:00,71.85,71.85,71.79,71.82,9546.0,49.1345,49.1345,49.0934,49.114,9546.0
2016-11-21 12:45:00,71.81,71.86,71.79,71.8,19108.0,49.1071,49.1413,49.0934,49.1003,19108.0
2016-11-21 12:50:00,71.81,71.9,71.81,71.88,5621.0,49.1071,49.1687,49.1071,49.155,5621.0
2016-11-21 12:55:00,71.87,71.95,71.87,71.9,9073.0,49.1481,49.2029,49.1481,49.1687,9073.0
2016-11-21 13:00:00,71.91,71.93,71.88,71.91,8713.0,49.1755,49.1892,49.155,49.1755,8713.0
2016-11-21 13:05:00,71.89,71.92,71.86,71.9,4788.0,49.1618,49.1823,49.1413,49.1687,4788.0
2016-11-21 13:10:00,71.9,71.9,71.83,71.83,6541.0,49.1687,49.1687,49.1208,49.1208,6541.0
2016-11-21 13:15:00,71.82,71.85,71.79,71.84,10397.0,49.114,49.1345,49.0934,49.1276,10397.0
2016-11-21 13:20:00,71.83,71.88,71.82,71.83,11648.0,49.1208,49.155,49.114,49.1208,11648.0
2016-11-21 13:25:00,71.82,71.84,71.79,71.81,11170.0,49.114,49.1276,49.0934,49.1071,11170.0
2016-11-21 13:30:00,71.81,71.82,71.74,71.75,14857.0,49.1071,49.114,49.0592,49.0661,14857.0
2016-11-21 13:35:00,71.75,71.78,71.71,71.76,30383.0,49.0661,49.0866,49.0387,49.0729,30383.0
2016-11-21 13:40:00,71.77,71.9,71.76,71.85,34500.0,49.0798,49.1687,49.0729,49.1345,34500.0
2016-11-21 13:45:00,71.86,71.92,71.81,71.88,11133.0,49.1413,49.1823,49.1071,49.155,11133.0
2016-11-21 13:50:00,71.89,71.95,71.88,71.92,5091.0,49.1618,49.2029,49.155,49.1823,5091.0
2016-11-21 13:55:00,71.92,71.94,71.87,71.9,10968.0,49.1823,49.196,49.1481,49.1687,10968.0
2016-11-21 14:00:00,71.89,71.93,71.83,71.88,22801.0,49.1618,49.1892,49.1208,49.155,22801.0
2016-11-21 14:05:00,71.88,71.88,71.84,71.85,18204.0,49.155,49.155,49.1276,49.1345,18204.0
2016-11-21 14:10:00,71.86,71.88,71.82,71.88,22263.0,49.1413,49.155,49.114,49.155,22263.0
2016-11-21 14:15:00,71.87,71.93,71.86,71.92,13460.0,49.1481,49.1892,49.1413,49.1823,13460.0
2016-11-21 14:20:00,71.92,71.92,71.87,71.88,6262.0,49.1823,49.1823,49.1481,49.155,6262.0
2016-11-21 14:25:00,71.89,71.89,71.83,71.83,8682.0,49.1618,49.1618,49.1208,49.1208,8682.0
2016-11-21 14:30:00,71.83,71.87,71.8,71.84,14134.0,49.1208,49.1481,49.1003,49.1276,14134.0
2016-11-21 14:35:00,71.84,71.85,71.8,71.83,24027.0,49.1276,49.1345,49.1003,49.1208,24027.0
2016-11-21 14:40:00,71.83,71.84,71.79,71.83,11133.0,49.1208,49.1276,49.0934,49.1208,11133.0
2016-11-21 14:45:00,71.82,71.91,71.81,71.9,14492.0,49.114,49.1755,49.1071,49.1687,14492.0
2016-11-21 14:50:00,71.91,71.91,71.86,71.86,13390.0,49.1755,49.1755,49.1413,49.1413,13390.0
2016-11-21 14:55:00,71.86,71.9,71.84,71.84,15996.0,49.1413,49.1687,49.1276,49.1276,15996.0
2016-11-21 15:00:00,71.84,71.91,71.83,71.89,19161.0,49.1276,49.1755,49.1208,49.1618,19161.0
2016-11-21 15:05:00,71.9,71.96,71.87,71.96,23362.0,49.1687,49.2097,49.1481,49.2097,23362.0
2016-11-21 15:10:00,71.96,72.11,71.96,72.11,39841.0,49.2097,49.3123,49.2097,49.3123,39841.0
2016-11-21 15:15:00,72.11,72.11,72.03,72.05,44287.0,49.3123,49.3123,49.2576,49.2712,44287.0
2016-11-21 15:20:00,72.06,72.11,72.05,72.11,39947.0,49.2781,49.3123,49.2712,49.3123,39947.0
2016-11-21 15:25:00,72.1,72.11,72.07,72.09,21018.0,49.3054,49.3123,49.2849,49.2986,21018.0
2016-11-21 15:30:00,72.08,72.11,72.06,72.09,41778.0,49.2918,49.3123,49.2781,49.2986,41778.0
2016-11-21 15:35:00,72.09,72.11,72.02,72.08,28417.0,49.2986,49.3123,49.2507,49.2918,28417.0
2016-11-21 15:40:00,72.09,72.12,72.07,72.07,37236.0,49.2986,49.3191,49.2849,49.2849,37236.0
2016-11-21 15:45:00,72.06,72.11,72.04,72.09,81830.0,49.2781,49.3123,49.2644,49.2986,81830.0
2016-11-21 15:50:00,72.09,72.17,72.09,72.16,59847.0,49.2986,49.3533,49.2986,49.3465,59847.0
2016-11-21 15:55:00,72.15,72.25,72.14,72.23,140169.0,49.3396,49.408,49.3328,49.3943,140169.0
2016-11-22 09:30:00,72.1,72.37,72.1,72.2,54087.0,49.3054,49.4901,49.3054,49.3738,54087.0
2016-11-22 09:35:00,72.15,72.29,72.07,72.17,32673.0,49.3396,49.4354,49.2849,49.3533,32673.0
2016-11-22 09:40:00,72.18,72.27,72.08,72.16,43543.0,49.3601,49.4217,49.2918,49.3465,43543.0
2016-11-22 09:45:00,72.12,72.44,72.11,72.44,20693.0,49.3191,49.5379,49.3123,49.5379,20693.0
2016-11-22 09:50:00,72.42,72.53,72.4,72.45,25096.0,49.5243,49.5995,49.5106,49.5448,25096.0
2016-11-22 09:55:00,72.47,72.48,72.33,72.34,12282.0,49.5585,49.5653,49.4627,49.4696,12282.0
2016-11-22 10:00:00,72.31,72.36,72.26,72.35,20513.0,49.449,49.4832,49.4149,49.4764,20513.0
2016-11-22 10:05:00,72.34,72.34,72.26,72.29,14102.0,49.4696,49.4696,49.4149,49.4354,14102.0
2016-11-22 10:10:00,72.3,72.38,72.3,72.35,15296.0,49.4422,49.4969,49.4422,49.4764,15296.0
2016-11-22 10:15:00,72.34,72.35,72.24,72.34,30877.0,49.4696,49.4764,49.4012,49.4696,30877.0
2016-11-22 10:20:00,72.34,72.47,72.29,72.46,18771.0,49.4696,49.5585,49.4354,49.5516,18771.0
2016-11-22 10:25:00,72.46,72.5,72.38,72.38,17930.0,49.5516,49.579,49.4969,49.4969,17930.0
2016-11-22 10:30:00,72.4,72.46,72.38,72.45,23084.0,49.5106,49.5516,49.4969,49.5448,23084.0
2016-11-22 10:35:00,72.45,72.47,72.34,72.4,40757.0,49.5448,49.5585,49.4696,49.5106,40757.0
2016-11-22 10:40:00,72.41,72.44,72.37,72.4,26973.0,49.5174,49.5379,49.4901,49.5106,26973.0
2016-11-22 10:45:00,72.41,72.52,72.41,72.49,53565.0,49.5174,49.5927,49.5174,49.5721,53565.0
2016-11-22 10:50:00,72.48,72.55,72.48,72.48,42135.0,49.5653,49.6132,49.5653,49.5653,42135.0
2016-11-22 10:55:00,72.5,72.53,72.46,72.5,55167.0,49.579,49.5995,49.5516,49.579,55167.0
2016-11-22 11:00:00,72.51,72.54,72.5,72.53,27048.0,49.5858,49.6063,49.579,49.5995,27048.0
2016-11-22 11:05:00,72.52,72.53,72.48,72.5,58345.0,49.5927,49.5995,49.5653,49.579,58345.0
2016-11-22 11:10:00,72.5,72.52,72.46,72.5,34662.0,49.579,49.5927,49.5516,49.579,34662.0
2016-11-22 11:15:00,72.5,72.56,72.48,72.48,12319.0,49.579,49.62,49.5653,49.5653,12319.0
2016-11-22 11:20:00,72.47,72.48,72.42,72.46,14508.0,49.5585,49.5653,49.5243,49.5516,14508.0
2016-11-22 11:25:00,72.47,72.53,72.44,72.5,19968.0,49.5585,49.5995,49.5379,49.579,19968.0
2016-11-22 11:30:00,72.5,72.52,72.48,72.51,23515.0,49.579,49.5927,49.5653,49.5858,23515.0
2016-11-22 11:35:00,72.52,72.54,72.45,72.47,27797.0,49.5927,49.6063,49.5448,49.5585,27797.0
2016-11-22 11:40:00,72.48,72.53,72.43,72.5,45977.0,49.5653,49.5995,49.5311,49.579,45977.0
2016-11-22 11:45:00,72.51,72.53,72.49,72.51,24583.0,49.5858,49.5995,49.5721,49.5858,24583.0
2016-11-22 11:50:00,72.51,72.54,72.47,72.5,41486.0,49.5858,49.6063,49.5585,49.579,41486.0
2016-11-22 11:55:00,72.51,72.51,72.48,72.49,28572.0,49.5858,49.5858,49.5653,49.5721,28572.0
2016-11-22 12:00:00,72.49,72.55,72.48,72.55,21514.0,49.5721,49.6132,49.5653,49.6132,21514.0
2016-11-22 12:05:00,72.55,72.64,72.54,72.63,13097.0,49.6132,49.6747,49.6063,49.6679,13097.0
2016-11-22 12:10:00,72.63,72.68,72.62,72.64,14435.0,49.6679,49.7021,49.661,49.6747,14435.0
2016-11-22 12:15:00,72.63,72.7,72.61,72.69,8547.0,49.6679,49.7157,49.6542,49.7089,8547.0
2016-11-22 12:20:00,72.69,72.74,72.66,72.72,18458.0,49.7089,49.7431,49.6884,49.7294,18458.0
2016-11-22 12:25:00,72.71,72.8,72.71,72.75,12000.0,49.7226,49.7841,49.7226,49.7499,12000.0
2016-11-22 12:30:00,72.76,72.77,72.65,72.67,9747.0,49.7568,49.7636,49.6816,49.6952,9747.0
2016-11-22 12:35:00,72.67,72.74,72.66,72.74,18921.0,49.6952,49.7431,49.6884,49.7431,18921.0
2016-11-22 12:40:00,72.76,72.77,72.74,72.74,10048.0,49.7568,49.7636,49.7431,49.7431,10048.0
2016-11-22 12:45:00,72.76,72.77,72.68,72.68,16225.0,49.7568,49.7636,49.7021,49.7021,16225.0
2016-11-22 12:50:00,72.69,72.76,72.68,72.7,15687.0,49.7089,49.7568,49.7021,49.7157,15687.0
2016-11-22 12:55:00,72.7,72.72,72.64,72.71,11072.0,49.7157,49.7294,49.6747,49.7226,11072.0
2016-11-22 13:00:00,72.71,72.73,72.6,72.65,14295.0,49.7226,49.7363,49.6474,49.6816,14295.0
2016-11-22 13:05:00,72.66,72.71,72.66,72.71,10553.0,49.6884,49.7226,49.6884,49.7226,10553.0
2016-11-22 13:10:00,72.71,72.78,72.69,72.7,18765.0,49.7226,49.7705,49.7089,49.7157,18765.0
2016-11-22 13:15:00,72.7,72.72,72.68,72.71,10819.0,49.7157,49.7294,49.7021,49.7226,10819.0
2016-11-22 13:20:00,72.71,72.72,72.67,72.67,9333.0,49.7226,49.7294,49.6952,49.6952,9333.0
2016-11-22 13:25:00,72.68,72.71,72.67,72.69,5802.0,49.7021,49.7226,49.6952,49.7089,5802.0
2016-11-22 13:30:00,72.69,72.72,72.65,72.71,5641.0,49.7089,49.7294,49.6816,49.7226,5641.0
2016-11-22 13:35:00,72.72,72.72,72.66,72.71,9656.0,49.7294,49.7294,49.6884,49.7226,9656.0
2016-11-22 13:40:00,72.72,72.73,72.64,72.69,47319.0,49.7294,49.7363,49.6747,49.7089,47319.0
2016-11-22 13:45:00,72.7,72.75,72.68,72.75,11501.0,49.7157,49.7499,49.7021,49.7499,11501.0
2016-11-22 13:50:00,72.75,72.84,72.72,72.83,18677.0,49.7499,49.8115,49.7294,49.8046,18677.0
2016-11-22 13:55:00,72.83,72.85,72.8,72.84,21462.0,49.8046,49.8183,49.7841,49.8115,21462.0
2016-11-22 14:00:00,72.83,72.83,72.75,72.78,17049.0,49.8046,49.8046,49.7499,49.7705,17049.0
2016-11-22 14:05:00,72.77,72.83,72.76,72.83,16384.0,49.7636,49.8046,49.7568,49.8046,16384.0
2016-11-22 14:10:00,72.82,72.84,72.81,72.82,26319.0,49.7978,49.8115,49.791,49.7978,26319.0
2016-11-22 14:15:00,72.83,72.88,72.82,72.87,32956.0,49.8046,49.8388,49.7978,49.832,32956.0
2016-11-22 14:20:00,72.87,72.88,72.78,72.82,33042.0,49.832,49.8388,49.7705,49.7978,33042.0
2016-11-22 14:25:00,72.82,72.87,72.8,72.85,40249.0,49.7978,49.832,49.7841,49.8183,40249.0
2016-11-22 14:30:00,72.84,72.93,72.84,72.93,20110.0,49.8115,49.873,49.8115,49.873,20110.0
2016-11-22 14:35:00,72.92,72.93,72.88,72.92,20257.0,49.8662,49.873,49.8388,49.8662,20257.0
2016-11-22 14:40:00,72.91,72.99,72.9,72.98,28238.0,49.8594,49.9141,49.8525,49.9072,28238.0
2016-11-22 14:45:00,72.98,73.02,72.96,72.98,28652.0,49.9072,49.9346,49.8935,49.9072,28652.0
2016-11-22 14:50:00,72.98,72.99,72.92,72.95,21804.0,49.9072,49.9141,49.8662,49.8867,21804.0
2016-11-22 14:55:00,72.95,72.95,72.85,72.87,40639.0,49.8867,49.8867,49.8183,49.832,40639.0
2016-11-22 15:00:00,72.87,72.93,72.86,72.89,31696.0,49.832,49.873,49.8252,49.8457,31696.0
2016-11-22 15:05:00,72.89,72.96,72.89,72.96,31718.0,49.8457,49.8935,49.8457,49.8935,31718.0
2016-11-22 15:10:00,72.97,73.01,72.96,73.0,29340.0,49.9004,49.9277,49.8935,49.9209,29340.0
2016-11-22 15:15:00,73.0,73.05,72.99,73.05,24013.0,49.9209,49.9551,49.9141,49.9551,24013.0
2016-11-22 15:20:00,73.04,73.12,73.02,73.12,37592.0,49.9483,50.003,49.9346,50.003,37592.0
2016-11-22 15:25:00,73.12,73.15,73.08,73.14,39372.0,50.003,50.0235,49.9756,50.0166,39372.0
2016-11-22 15:30:00,73.13,73.19,73.12,73.17,46700.0,50.0098,50.0508,50.003,50.0372,46700.0
2016-11-22 15:35:00,73.17,73.21,73.14,73.17,72359.0,50.0372,50.0645,50.0166,50.0372,72359.0
2016-11-22 15:40:00,73.17,73.24,73.11,73.24,62190.0,50.0372,50.085,49.9961,50.085,62190.0
2016-11-22 15:45:00,73.23,73.29,73.23,73.29,113169.0,50.0782,50.1192,50.0782,50.1192,113169.0
2016-11-22 15:50:00,73.29,73.34,73.27,73.32,382608.0,50.1192,50.1534,50.1055,50.1397,382608.0
2016-11-22 15:55:00,73.3,73.32,73.19,73.2,268223.0,50.1261,50.1397,50.0508,50.0577,268223.0
2016-11-23 09:30:00,72.47,72.87,72.47,72.87,64733.0,49.5585,49.832,49.5585,49.832,64733.0
2016-11-23 09:35:00,72.91,73.29,72.83,72.89,44256.0,49.8594,50.1192,49.8046,49.8457,44256.0
2016-11-23 09:40:00,72.89,72.9,72.67,72.71,42971.0,49.8457,49.8525,49.6952,49.7226,42971.0
2016-11-23 09:45:00,72.75,73.08,72.72,73.01,44335.0,49.7499,49.9756,49.7294,49.9277,44335.0
2016-11-23 09:50:00,72.99,73.04,72.92,73.0,20012.0,49.9141,49.9483,49.8662,49.9209,20012.0
2016-11-23 09:55:00,73.0,73.02,72.81,72.81,34737.0,49.9209,49.9346,49.791,49.791,34737.0
2016-11-23 10:00:00,72.85,72.94,72.82,72.84,37441.0,49.8183,49.8799,49.7978,49.8115,37441.0
2016-11-23 10:05:00,72.84,72.91,72.76,72.78,37658.0,49.8115,49.8594,49.7568,49.7705,37658.0
2016-11-23 10:10:00,72.77,72.82,72.71,72.73,34639.0,49.7636,49.7978,49.7226,49.7363,34639.0
2016-11-23 10:15:00,72.73,72.78,72.62,72.69,17631.0,49.7363,49.7705,49.661,49.7089,17631.0
2016-11-23 10:20:00,72.69,72.78,72.67,72.67,12218.0,49.7089,49.7705,49.6952,49.6952,12218.0
2016-11-23 10:25:00,72.66,72.67,72.55,72.63,20532.0,49.6884,49.6952,49.6132,49.6679,20532.0
2016-11-23 10:30:00,72.62,72.81,72.62,72.8,24764.0,49.661,49.791,49.661,49.7841,24764.0
2016-11-23 10:35:00,72.8,72.84,72.7,72.73,28631.0,49.7841,49.8115,49.7157,49.7363,28631.0
2016-11-23 10:40:00,72.72,72.77,72.7,72.73,20319.0,49.7294,49.7636,49.7157,49.7363,20319.0
2016-11-23 10:45:00,72.72,72.79,72.68,72.71,33755.0,49.7294,49.7773,49.7021,49.7226,33755.0
2016-11-23 10:50:00,72.71,72.71,72.65,72.69,27246.0,49.7226,49.7226,49.6816,49.7089,27246.0
2016-11-23 10:55:00,72.7,72.75,72.66,72.75,32254.0,49.7157,49.7499,49.6884,49.7499,32254.0
2016-11-23 11:00:00,72.74,72.76,72.68,72.73,33924.0,49.7431,49.7568,49.7021,49.7363,33924.0
2016-11-23 11:05:00,72.72,72.73,72.69,72.71,38952.0,49.7294,49.7363,49.7089,49.7226,38952.0
2016-11-23 11:10:00,72.7,72.74,72.69,72.7,50498.0,49.7157,49.7431,49.7089,49.7157,50498.0
2016-11-23 11:15:00,72.7,72.77,72.7,72.71,47267.0,49.7157,49.7636,49.7157,49.7226,47267.0
2016-11-23 11:20:00,72.7,72.73,72.69,72.7,25478.0,49.7157,49.7363,49.7089,49.7157,25478.0
2016-11-23 11:25:00,72.7,72.73,72.69,72.72,33644.0,49.7157,49.7363,49.7089,49.7294,33644.0
2016-11-23 11:30:00,72.71,72.78,72.69,72.76,39780.0,49.7226,49.7705,49.7089,49.7568,39780.0
2016-11-23 11:35:00,72.74,72.82,72.71,72.8,15699.0,49.7431,49.7978,49.7226,49.7841,15699.0
2016-11-23 11:40:00,72.79,72.79,72.69,72.7,22990.0,49.7773,49.7773,49.7089,49.7157,22990.0
2016-11-23 11:45:00,72.7,72.76,72.69,72.76,30566.0,49.7157,49.7568,49.7089,49.7568,30566.0
2016-11-23 11:50:00,72.76,72.81,72.7,72.7,27628.0,49.7568,49.791,49.7157,49.7157,27628.0
2016-11-23 11:55:00,72.7,72.73,72.64,72.66,61402.0,49.7157,49.7363,49.6747,49.6884,61402.0
2016-11-23 12:00:00,72.66,72.68,72.57,72.63,23723.0,49.6884,49.7021,49.6268,49.6679,23723.0
2016-11-23 12:05:00,72.64,72.75,72.63,72.7,38482.0,49.6747,49.7499,49.6679,49.7157,38482.0
2016-11-23 12:10:00,72.7,72.73,72.68,72.68,41050.0,49.7157,49.7363,49.7021,49.7021,41050.0
2016-11-23 12:15:00,72.67,72.72,72.65,72.66,18730.0,49.6952,49.7294,49.6816,49.6884,18730.0
2016-11-23 12:20:00,72.66,72.72,72.66,72.7,14391.0,49.6884,49.7294,49.6884,49.7157,14391.0
2016-11-23 12:25:00,72.7,72.75,72.66,72.74,16230.0,49.7157,49.7499,49.6884,49.7431,16230.0
2016-11-23 12:30:00,72.74,72.76,72.7,72.74,10971.0,49.7431,49.7568,49.7157,49.7431,10971.0
2016-11-23 12:35:00,72.75,72.91,72.75,72.91,34599.0,49.7499,49.8594,49.7499,49.8594,34599.0
2016-11-23 12:40:00,72.9,73.02,72.89,72.99,39070.0,49.8525,49.9346,49.8457,49.9141,39070.0
2016-11-23 12:45:00,73.0,73.11,72.97,73.04,68995.0,49.9209,49.9961,49.9004,49.9483,68995.0
2016-11-23 12:50:00,73.03,73.14,73.01,73.02,46888.0,49.9414,50.0166,49.9277,49.9346,46888.0
2016-11-23 12:55:00,73.02,73.06,72.98,73.0,68377.0,49.9346,49.9619,49.9072,49.9209,68377.0
2016-11-23 13:00:00,73.0,73.01,72.91,72.95,54150.0,49.9209,49.9277,49.8594,49.8867,54150.0
2016-11-23 13:05:00,72.95,73.01,72.94,72.94,10202.0,49.8867,49.9277,49.8799,49.8799,10202.0
2016-11-23 13:10:00,72.93,72.95,72.85,72.9,12993.0,49.873,49.8867,49.8183,49.8525,12993.0
2016-11-23 13:15:00,72.89,72.9,72.84,72.9,11218.0,49.8457,49.8525,49.8115,49.8525,11218.0
2016-11-23 13:20:00,72.9,72.94,72.9,72.92,14537.0,49.8525,49.8799,49.8525,49.8662,14537.0
2016-11-23 13:25:00,72.93,72.93,72.88,72.92,15533.0,49.873,49.873,49.8388,49.8662,15533.0
2016-11-23 13:30:00,72.91,72.97,72.88,72.93,14042.0,49.8594,49.9004,49.8388,49.873,14042.0
2016-11-23 13:35:00,72.93,72.97,72.89,72.96,18087.0,49.873,49.9004,49.8457,49.8935,18087.0
2016-11-23 13:40:00,72.95,72.96,72.9,72.92,17935.0,49.8867,49.8935,49.8525,49.8662,17935.0
2016-11-23 13:45:00,72.92,72.98,72.87,72.97,19255.0,49.8662,49.9072,49.832,49.9004,19255.0
2016-11-23 13:50:00,72.96,72.99,72.93,72.95,25359.0,49.8935,49.9141,49.873,49.8867,25359.0
2016-11-23 13:55:00,72.95,72.98,72.91,72.93,25239.0,49.8867,49.9072,49.8594,49.873,25239.0
2016-11-23 14:00:00,72.92,72.97,72.89,72.96,31812.0,49.8662,49.9004,49.8457,49.8935,31812.0
2016-11-23 14:05:00,72.95,72.97,72.89,72.92,15423.0,49.8867,49.9004,49.8457,49.8662,15423.0
2016-11-23 14:10:00,72.91,73.0,72.91,72.97,32430.0,49.8594,49.9209,49.8594,49.9004,32430.0
2016-11-23 14:15:00,72.95,73.03,72.95,73.0,44393.0,49.8867,49.9414,49.8867,49.9209,44393.0
2016-11-23 14:20:00,73.0,73.04,72.91,72.94,43934.0,49.9209,49.9483,49.8594,49.8799,43934.0
2016-11-23 14:25:00,72.94,73.0,72.93,73.0,27385.0,49.8799,49.9209,49.873,49.9209,27385.0
2016-11-23 14:30:00,73.0,73.03,72.96,73.0,23560.0,49.9209,49.9414,49.8935,49.9209,23560.0
2016-11-23 14:35:00,73.0,73.0,72.93,72.95,26908.0,49.9209,49.9209,49.873,49.8867,26908.0
2016-11-23 14:40:00,72.95,72.99,72.94,72.95,18139.0,49.8867,49.9141,49.8799,49.8867,18139.0
2016-11-23 14:45:00,72.94,73.01,72.94,73.0,15170.0,49.8799,49.9277,49.8799,49.9209,15170.0
2016-11-23 14:50:00,72.99,73.05,72.98,73.02,25181.0,49.9141,49.9551,49.9072,49.9346,25181.0
2016-11-23 14:55:00,73.01,73.03,72.99,73.01,20287.0,49.9277,49.9414,49.9141,49.9277,20287.0
2016-11-23 15:00:00,73.02,73.05,72.97,73.04,35618.0,49.9346,49.9551,49.9004,49.9483,35618.0
2016-11-23 15:05:00,73.05,73.05,72.95,72.95,25748.0,49.9551,49.9551,49.8867,49.8867,25748.0
2016-11-23 15:10:00,72.95,72.96,72.89,72.9,46059.0,49.8867,49.8935,49.8457,49.8525,46059.0
2016-11-23 15:15:00,72.9,72.92,72.88,72.89,43505.0,49.8525,49.8662,49.8388,49.8457,43505.0
2016-11-23 15:20:00,72.89,72.96,72.88,72.96,47715.0,49.8457,49.8935,49.8388,49.8935,47715.0
2016-11-23 15:25:00,72.96,72.97,72.93,72.95,49648.0,49.8935,49.9004,49.873,49.8867,49648.0
2016-11-23 15:30:00,72.94,73.0,72.9,72.99,65115.0,49.8799,49.9209,49.8525,49.9141,65115.0
2016-11-23 15:35:00,72.99,73.0,72.94,72.99,73078.0,49.9141,49.9209,49.8799,49.9141,73078.0
2016-11-23 15:40:00,72.99,73.02,72.92,72.95,65817.0,49.9141,49.9346,49.8662,49.8867,65817.0
2016-11-23 15:45:00,72.95,73.02,72.95,73.0,71471.0,49.8867,49.9346,49.8867,49.9209,71471.0
2016-11-23 15:50:00,73.0,73.0,72.86,72.87,54313.0,49.9209,49.9209,49.8252,49.832,54313.0
2016-11-23 15:55:00,72.87,72.89,72.87,72.87,79539.0,49.832,49.8457,49.832,49.832,79539.0
2016-11-25 09:30:00,73.01,73.68,73.01,73.55,38111.0,49.9277,50.3859,49.9277,50.297,38111.0
2016-11-25 09:35:00,73.55,73.72,73.44,73.54,28540.0,50.297,50.4133,50.2218,50.2902,28540.0
2016-11-25 09:40:00,73.56,73.65,73.47,73.63,33131.0,50.3039,50.3654,50.2423,50.3517,33131.0
2016-11-25 09:45:00,73.62,73.79,73.62,73.79,21701.0,50.3449,50.4611,50.3449,50.4611,21701.0
2016-11-25 09:50:00,73.8,73.87,73.67,73.76,20014.0,50.468,50.5158,50.3791,50.4406,20014.0
2016-11-25 09:55:00,73.74,73.89,73.71,73.86,19926.0,50.4269,50.5295,50.4064,50.509,19926.0
2016-11-25 10:00:00,73.87,73.9,73.78,73.9,38548.0,50.5158,50.5364,50.4543,50.5364,38548.0
2016-11-25 10:05:00,73.9,73.93,73.83,73.87,27902.0,50.5364,50.5569,50.4885,50.5158,27902.0
2016-11-25 10:10:00,73.88,73.95,73.83,73.93,40848.0,50.5227,50.5706,50.4885,50.5569,40848.0
2016-11-25 10:15:00,73.92,74.03,73.91,73.97,34191.0,50.55,50.6253,50.5432,50.5842,34191.0
2016-11-25 10:20:00,73.96,74.02,73.94,74.0,32909.0,50.5774,50.6184,50.5637,50.6047,32909.0
2016-11-25 10:25:00,74.01,74.08,73.99,74.08,38107.0,50.6116,50.6595,50.5979,50.6595,38107.0
2016-11-25 10:30:00,74.07,74.23,74.05,74.2,30312.0,50.6526,50.762,50.6389,50.7415,30312.0
2016-11-25 10:35:00,74.21,74.25,74.12,74.21,15453.0,50.7484,50.7757,50.6868,50.7484,15453.0
2016-11-25 10:40:00,74.2,74.22,74.13,74.2,20917.0,50.7415,50.7552,50.6936,50.7415,20917.0
2016-11-25 10:45:00,74.21,74.39,74.21,74.21,37404.0,50.7484,50.8714,50.7484,50.7484,37404.0
2016-11-25 10:50:00,74.21,74.33,74.2,74.27,17234.0,50.7484,50.8304,50.7415,50.7894,17234.0
2016-11-25 10:55:00,74.27,74.34,74.25,74.3,17591.0,50.7894,50.8373,50.7757,50.8099,17591.0
2016-11-25 11:00:00,74.29,74.29,74.17,74.19,19652.0,50.8031,50.8031,50.721,50.7347,19652.0
2016-11-25 11:05:00,74.19,74.25,74.16,74.17,17364.0,50.7347,50.7757,50.7142,50.721,17364.0
2016-11-25 11:10:00,74.17,74.22,74.12,74.12,27730.0,50.721,50.7552,50.6868,50.6868,27730.0
2016-11-25 11:15:00,74.11,74.23,74.11,74.22,24812.0,50.68,50.762,50.68,50.7552,24812.0
2016-11-25 11:20:00,74.22,74.32,74.21,74.28,28809.0,50.7552,50.8236,50.7484,50.7962,28809.0
2016-11-25 11:25:00,74.29,74.29,74.18,74.2,28983.0,50.8031,50.8031,50.7278,50.7415,28983.0
2016-11-25 11:30:00,74.19,74.2,74.04,74.04,22544.0,50.7347,50.7415,50.6321,50.6321,22544.0
2016-11-25 11:35:00,74.03,74.03,73.86,73.9,16509.0,50.6253,50.6253,50.509,50.5364,16509.0
2016-11-25 11:40:00,73.92,73.94,73.8,73.82,10771.0,50.55,50.5637,50.468,50.4817,10771.0
2016-11-25 11:45:00,73.81,73.83,73.73,73.83,17414.0,50.4748,50.4885,50.4201,50.4885,17414.0
2016-11-25 11:50:00,73.82,73.83,73.73,73.74,17766.0,50.4817,50.4885,50.4201,50.4269,17766.0
2016-11-25 11:55:00,73.73,73.79,73.71,73.71,17825.0,50.4201,50.4611,50.4064,50.4064,17825.0
2016-11-25 12:00:00,73.72,73.76,73.68,73.69,21872.0,50.4133,50.4406,50.3859,50.3928,21872.0
2016-11-25 12:05:00,73.69,73.76,73.69,73.72,15501.0,50.3928,50.4406,50.3928,50.4133,15501.0
2016-11-25 12:10:00,73.73,73.79,73.7,73.72,23192.0,50.4201,50.4611,50.3996,50.4133,23192.0
2016-11-25 12:15:00,73.72,73.78,73.7,73.78,14657.0,50.4133,50.4543,50.3996,50.4543,14657.0
2016-11-25 12:20:00,73.78,73.8,73.72,73.75,16219.0,50.4543,50.468,50.4133,50.4338,16219.0
2016-11-25 12:25:00,73.75,73.77,73.67,73.67,14297.0,50.4338,50.4475,50.3791,50.3791,14297.0
2016-11-25 12:30:00,73.68,73.74,73.67,73.72,21268.0,50.3859,50.4269,50.3791,50.4133,21268.0
2016-11-25 12:35:00,73.72,73.78,73.7,73.74,16908.0,50.4133,50.4543,50.3996,50.4269,16908.0
2016-11-25 12:40:00,73.75,73.76,73.69,73.71,19607.0,50.4338,50.4406,50.3928,50.4064,19607.0
2016-11-25 12:45:00,73.72,73.78,73.71,73.76,23161.0,50.4133,50.4543,50.4064,50.4406,23161.0
2016-11-25 12:50:00,73.75,73.76,73.69,73.74,35001.0,50.4338,50.4406,50.3928,50.4269,35001.0
2016-11-25 12:55:00,73.75,73.95,73.74,73.93,66652.0,50.4338,50.5706,50.4269,50.5569,66652.0
2016-11-28 09:30:00,74.14,74.59,74.12,74.3,34869.0,50.7005,51.0082,50.6868,50.8099,34869.0
2016-11-28 09:35:00,74.28,74.55,74.28,74.44,16098.0,50.7962,50.9809,50.7962,50.9056,16098.0
2016-11-28 09:40:00,74.47,74.49,74.32,74.44,12743.0,50.9262,50.9398,50.8236,50.9056,12743.0
2016-11-28 09:45:00,74.44,74.62,74.44,74.5,10729.0,50.9056,51.0287,50.9056,50.9467,10729.0
2016-11-28 09:50:00,74.48,74.53,74.35,74.48,11448.0,50.933,50.9672,50.8441,50.933,11448.0
2016-11-28 09:55:00,74.47,74.56,74.45,74.54,15232.0,50.9262,50.9877,50.9125,50.974,15232.0
2016-11-28 10:00:00,74.54,74.62,74.54,74.62,9658.0,50.974,51.0287,50.974,51.0287,9658.0
2016-11-28 10:05:00,74.6,74.6,74.51,74.53,17291.0,51.0151,51.0151,50.9535,50.9672,17291.0
2016-11-28 10:10:00,74.54,74.68,74.49,74.61,22657.0,50.974,51.0698,50.9398,51.0219,22657.0
2016-11-28 10:15:00,74.61,74.79,74.61,74.72,17717.0,51.0219,51.145,51.0219,51.0971,17717.0
2016-11-28 10:20:00,74.69,74.73,74.62,74.66,9625.0,51.0766,51.104,51.0287,51.0561,9625.0
2016-11-28 10:25:00,74.66,74.79,74.65,74.74,16117.0,51.0561,51.145,51.0492,51.1108,16117.0
2016-11-28 10:30:00,74.74,74.91,74.74,74.84,30196.0,51.1108,51.227,51.1108,51.1792,30196.0
2016-11-28 10:35:00,74.83,74.9,74.79,74.81,28914.0,51.1723,51.2202,51.145,51.1587,28914.0
2016-11-28 10:40:00,74.81,74.97,74.79,74.97,21964.0,51.1587,51.2681,51.145,51.2681,21964.0
2016-11-28 10:45:00,74.95,75.03,74.93,75.03,23642.0,51.2544,51.3091,51.2407,51.3091,23642.0
2016-11-28 10:50:00,75.02,75.04,74.93,74.95,41914.0,51.3023,51.3159,51.2407,51.2544,41914.0
2016-11-28 10:55:00,74.94,75.09,74.94,75.07,23682.0,51.2476,51.3501,51.2476,51.3365,23682.0
2016-11-28 11:00:00,75.08,75.14,75.06,75.1,50522.0,51.3433,51.3843,51.3296,51.357,50522.0
2016-11-28 11:05:00,75.09,75.22,75.08,75.19,28441.0,51.3501,51.439,51.3433,51.4185,28441.0
2016-11-28 11:10:00,75.19,75.28,75.18,75.18,35665.0,51.4185,51.4801,51.4117,51.4117,35665.0
2016-11-28 11:15:00,75.18,75.22,75.04,75.07,40729.0,51.4117,51.439,51.3159,51.3365,40729.0
2016-11-28 11:20:00,75.06,75.13,75.03,75.09,18993.0,51.3296,51.3775,51.3091,51.3501,18993.0
2016-11-28 11:25:00,75.08,75.09,74.97,75.05,20478.0,51.3433,51.3501,51.2681,51.3228,20478.0
2016-11-28 11:30:00,75.05,75.05,74.97,74.99,12399.0,51.3228,51.3228,51.2681,51.2818,12399.0
2016-11-28 11:35:00,75.0,75.01,74.88,74.97,14292.0,51.2886,51.2954,51.2065,51.2681,14292.0
2016-11-28 11:40:00,74.99,75.04,74.97,75.0,8494.0,51.2818,51.3159,51.2681,51.2886,8494.0
2016-11-28 11:45:00,75.01,75.04,74.89,74.91,18610.0,51.2954,51.3159,51.2134,51.227,18610.0
2016-11-28 11:50:00,74.93,74.93,74.83,74.86,10455.0,51.2407,51.2407,51.1723,51.1929,10455.0
2016-11-28 11:55:00,74.86,74.93,74.79,74.93,21339.0,51.1929,51.2407,51.145,51.2407,21339.0
2016-11-28 12:00:00,74.93,74.99,74.9,74.93,18190.0,51.2407,51.2818,51.2202,51.2407,18190.0
2016-11-28 12:05:00,74.95,74.96,74.89,74.91,18569.0,51.2544,51.2612,51.2134,51.227,18569.0
2016-11-28 12:10:00,74.91,74.96,74.91,74.96,14575.0,51.227,51.2612,51.227,51.2612,14575.0
2016-11-28 12:15:00,74.95,74.95,74.9,74.94,17671.0,51.2544,51.2544,51.2202,51.2476,17671.0
2016-11-28 12:20:00,74.94,75.08,74.94,75.02,16057.0,51.2476,51.3433,51.2476,51.3023,16057.0
2016-11-28 12:25:00,75.03,75.09,75.03,75.08,9941.0,51.3091,51.3501,51.3091,51.3433,9941.0
2016-11-28 12:30:00,75.08,75.14,75.05,75.12,15412.0,51.3433,51.3843,51.3228,51.3707,15412.0
2016-11-28 12:35:00,75.11,75.11,75.02,75.09,11638.0,51.3638,51.3638,51.3023,51.3501,11638.0
2016-11-28 12:40:00,75.08,75.1,75.05,75.07,13578.0,51.3433,51.357,51.3228,51.3365,13578.0
2016-11-28 12:45:00,75.07,75.11,75.01,75.1,15020.0,51.3365,51.3638,51.2954,51.357,15020.0
2016-11-28 12:50:00,75.1,75.14,75.07,75.11,13140.0,51.357,51.3843,51.3365,51.3638,13140.0
2016-11-28 12:55:00,75.11,75.14,75.11,75.13,13623.0,51.3638,51.3843,51.3638,51.3775,13623.0
2016-11-28 13:00:00,75.13,75.2,75.12,75.13,12715.0,51.3775,51.4254,51.3707,51.3775,12715.0
2016-11-28 13:05:00,75.13,75.22,75.11,75.21,13680.0,51.3775,51.439,51.3638,51.4322,13680.0
2016-11-28 13:10:00,75.21,75.24,75.15,75.24,17646.0,51.4322,51.4527,51.3912,51.4527,17646.0
2016-11-28 13:15:00,75.25,75.25,75.19,75.22,8305.0,51.4596,51.4596,51.4185,51.439,8305.0
2016-11-28 13:20:00,75.22,75.23,75.09,75.1,15118.0,51.439,51.4459,51.3501,51.357,15118.0
2016-11-28 13:25:00,75.1,75.14,75.09,75.09,9956.0,51.357,51.3843,51.3501,51.3501,9956.0
2016-11-28 13:30:00,75.06,75.1,75.06,75.07,10973.0,51.3296,51.357,51.3296,51.3365,10973.0
2016-11-28 13:35:00,75.08,75.09,75.02,75.02,12206.0,51.3433,51.3501,51.3023,51.3023,12206.0
2016-11-28 13:40:00,75.01,75.08,75.01,75.07,13561.0,51.2954,51.3433,51.2954,51.3365,13561.0
2016-11-28 13:45:00,75.06,75.09,75.03,75.09,12808.0,51.3296,51.3501,51.3091,51.3501,12808.0
2016-11-28 13:50:00,75.09,75.11,75.08,75.1,19431.0,51.3501,51.3638,51.3433,51.357,19431.0
2016-11-28 13:55:00,75.1,75.14,75.1,75.12,25613.0,51.357,51.3843,51.357,51.3707,25613.0
2016-11-28 14:00:00,75.12,75.2,75.12,75.19,21692.0,51.3707,51.4254,51.3707,51.4185,21692.0
2016-11-28 14:05:00,75.19,75.21,75.17,75.18,15102.0,51.4185,51.4322,51.4048,51.4117,15102.0
2016-11-28 14:10:00,75.19,75.2,75.17,75.17,25792.0,51.4185,51.4254,51.4048,51.4048,25792.0
2016-11-28 14:15:00,75.18,75.22,75.11,75.11,20290.0,51.4117,51.439,51.3638,51.3638,20290.0
2016-11-28 14:20:00,75.11,75.16,75.07,75.12,23881.0,51.3638,51.398,51.3365,51.3707,23881.0
2016-11-28 14:25:00,75.11,75.2,75.1,75.14,20281.0,51.3638,51.4254,51.357,51.3843,20281.0
2016-11-28 14:30:00,75.14,75.19,75.12,75.12,14173.0,51.3843,51.4185,51.3707,51.3707,14173.0
2016-11-28 14:35:00,75.13,75.17,75.13,75.16,19981.0,51.3775,51.4048,51.3775,51.398,19981.0
2016-11-28 14:40:00,75.17,75.23,75.15,75.23,21004.0,51.4048,51.4459,51.3912,51.4459,21004.0
2016-11-28 14:45:00,75.22,75.23,75.18,75.21,19542.0,51.439,51.4459,51.4117,51.4322,19542.0
2016-11-28 14:50:00,75.22,75.22,75.2,75.21,16418.0,51.439,51.439,51.4254,51.4322,16418.0
2016-11-28 14:55:00,75.21,75.3,75.19,75.3,23211.0,51.4322,51.4937,51.4185,51.4937,23211.0
2016-11-28 15:00:00,75.29,75.3,75.23,75.29,26395.0,51.4869,51.4937,51.4459,51.4869,26395.0
2016-11-28 15:05:00,75.28,75.33,75.27,75.29,20907.0,51.4801,51.5143,51.4732,51.4869,20907.0
2016-11-28 15:10:00,75.28,75.28,75.2,75.26,29065.0,51.4801,51.4801,51.4254,51.4664,29065.0
2016-11-28 15:15:00,75.26,75.33,75.24,75.31,16166.0,51.4664,51.5143,51.4527,51.5006,16166.0
2016-11-28 15:20:00,75.3,75.3,75.25,75.27,26008.0,51.4937,51.4937,51.4596,51.4732,26008.0
2016-11-28 15:25:00,75.26,75.29,75.18,75.28,29425.0,51.4664,51.4869,51.4117,51.4801,29425.0
2016-11-28 15:30:00,75.28,75.32,75.26,75.3,58409.0,51.4801,51.5074,51.4664,51.4937,58409.0
2016-11-28 15:35:00,75.28,75.31,75.2,75.31,70729.0,51.4801,51.5006,51.4254,51.5006,70729.0
2016-11-28 15:40:00,75.31,75.32,75.17,75.19,51185.0,51.5006,51.5074,51.4048,51.4185,51185.0
2016-11-28 15:45:00,75.18,75.2,75.14,75.15,55999.0,51.4117,51.4254,51.3843,51.3912,55999.0
2016-11-28 15:50:00,75.14,75.22,75.14,75.2,54498.0,51.3843,51.439,51.3843,51.4254,54498.0
2016-11-28 15:55:00,75.19,75.27,75.15,75.17,133726.0,51.4185,51.4732,51.3912,51.4048,133726.0
2016-11-29 09:30:00,74.84,75.19,74.75,75.19,45768.0,51.1792,51.4185,51.1176,51.4185,45768.0
2016-11-29 09:35:00,75.19,75.25,75.08,75.13,19271.0,51.4185,51.4596,51.3433,51.3775,19271.0
2016-11-29 09:40:00,75.1,75.31,75.09,75.16,29512.0,51.357,51.5006,51.3501,51.398,29512.0
2016-11-29 09:45:00,75.14,75.39,75.14,75.39,28426.0,51.3843,51.5553,51.3843,51.5553,28426.0
2016-11-29 09:50:00,75.4,75.57,75.39,75.43,45897.0,51.5621,51.6784,51.5553,51.5826,45897.0
2016-11-29 09:55:00,75.44,75.56,75.39,75.52,41197.0,51.5895,51.6715,51.5553,51.6442,41197.0
2016-11-29 10:00:00,75.53,75.56,75.43,75.53,33406.0,51.651,51.6715,51.5826,51.651,33406.0
2016-11-29 10:05:00,75.52,75.73,75.51,75.72,23294.0,51.6442,51.7878,51.6374,51.781,23294.0
2016-11-29 10:10:00,75.71,75.75,75.59,75.6,26550.0,51.7741,51.8015,51.6921,51.6989,26550.0
2016-11-29 10:15:00,75.6,75.67,75.28,75.36,54832.0,51.6989,51.7468,51.4801,51.5348,54832.0
2016-11-29 10:20:00,75.37,75.5,75.32,75.44,32404.0,51.5416,51.6305,51.5074,51.5895,32404.0
2016-11-29 10:25:00,75.44,75.48,75.34,75.36,27528.0,51.5895,51.6168,51.5211,51.5348,27528.0
2016-11-29 10:30:00,75.36,75.41,75.23,75.27,28420.0,51.5348,51.569,51.4459,51.4732,28420.0
2016-11-29 10:35:00,75.28,75.38,75.22,75.35,16025.0,51.4801,51.5485,51.439,51.5279,16025.0
2016-11-29 10:40:00,75.34,75.43,75.3,75.38,20959.0,51.5211,51.5826,51.4937,51.5485,20959.0
2016-11-29 10:45:00,75.37,75.43,75.37,75.42,18968.0,51.5416,51.5826,51.5416,51.5758,18968.0
2016-11-29 10:50:00,75.42,75.53,75.41,75.47,16284.0,51.5758,51.651,51.569,51.61,16284.0
2016-11-29 10:55:00,75.41,75.49,75.4,75.47,13925.0,51.569,51.6237,51.5621,51.61,13925.0
2016-11-29 11:00:00,75.48,75.53,75.45,75.52,9993.0,51.6168,51.651,51.5963,51.6442,9993.0
2016-11-29 11:05:00,75.52,75.57,75.48,75.53,17646.0,51.6442,51.6784,51.6168,51.651,17646.0
2016-11-29 11:10:00,75.54,75.67,75.54,75.65,21816.0,51.6579,51.7468,51.6579,51.7331,21816.0
2016-11-29 11:15:00,75.63,75.73,75.63,75.7,20264.0,51.7194,51.7878,51.7194,51.7673,20264.0
2016-11-29 11:20:00,75.7,75.73,75.67,75.72,17819.0,51.7673,51.7878,51.7468,51.781,17819.0
2016-11-29 11:25:00,75.72,75.78,75.71,75.74,20935.0,51.781,51.822,51.7741,51.7946,20935.0
2016-11-29 11:30:00,75.74,75.75,75.64,75.65,15816.0,51.7946,51.8015,51.7263,51.7331,15816.0
2016-11-29 11:35:00,75.65,75.69,75.6,75.62,14856.0,51.7331,51.7604,51.6989,51.7126,14856.0
2016-11-29 11:40:00,75.63,75.7,75.61,75.69,15096.0,51.7194,51.7673,51.7057,51.7604,15096.0
2016-11-29 11:45:00,75.69,75.71,75.58,75.58,8350.0,51.7604,51.7741,51.6852,51.6852,8350.0
2016-11-29 11:50:00,75.58,75.64,75.57,75.59,9313.0,51.6852,51.7263,51.6784,51.6921,9313.0
2016-11-29 11:55:00,75.59,75.6,75.52,75.56,14797.0,51.6921,51.6989,51.6442,51.6715,14797.0
2016-11-29 12:00:00,75.56,75.56,75.51,75.52,6904.0,51.6715,51.6715,51.6374,51.6442,6904.0
2016-11-29 12:05:00,75.52,75.61,75.52,75.53,12086.0,51.6442,51.7057,51.6442,51.651,12086.0
2016-11-29 12:10:00,75.53,75.54,75.4,75.4,16945.0,51.651,51.6579,51.5621,51.5621,16945.0
2016-11-29 12:15:00,75.39,75.45,75.39,75.41,17711.0,51.5553,51.5963,51.5553,51.569,17711.0
2016-11-29 12:20:00,75.39,75.39,75.26,75.27,10145.0,51.5553,51.5553,51.4664,51.4732,10145.0
2016-11-29 12:25:00,75.27,75.43,75.26,75.39,19968.0,51.4732,51.5826,51.4664,51.5553,19968.0
2016-11-29 12:30:00,75.4,75.42,75.34,75.37,23273.0,51.5621,51.5758,51.5211,51.5416,23273.0
2016-11-29 12:35:00,75.37,75.45,75.34,75.42,19781.0,51.5416,51.5963,51.5211,51.5758,19781.0
2016-11-29 12:40:00,75.41,75.49,75.39,75.41,17383.0,51.569,51.6237,51.5553,51.569,17383.0
2016-11-29 12:45:00,75.4,75.47,75.38,75.45,16779.0,51.5621,51.61,51.5485,51.5963,16779.0
2016-11-29 12:50:00,75.45,75.5,75.42,75.47,17620.0,51.5963,51.6305,51.5758,51.61,17620.0
2016-11-29 12:55:00,75.47,75.52,75.44,75.5,24814.0,51.61,51.6442,51.5895,51.6305,24814.0
2016-11-29 13:00:00,75.5,75.61,75.48,75.58,20477.0,51.6305,51.7057,51.6168,51.6852,20477.0
2016-11-29 13:05:00,75.59,75.62,75.56,75.6,10091.0,51.6921,51.7126,51.6715,51.6989,10091.0
2016-11-29 13:10:00,75.59,75.64,75.54,75.64,16430.0,51.6921,51.7263,51.6579,51.7263,16430.0
2016-11-29 13:15:00,75.65,75.69,75.61,75.68,20139.0,51.7331,51.7604,51.7057,51.7536,20139.0
2016-11-29 13:20:00,75.68,75.7,75.64,75.68,23330.0,51.7536,51.7673,51.7263,51.7536,23330.0
2016-11-29 13:25:00,75.68,75.73,75.64,75.72,17928.0,51.7536,51.7878,51.7263,51.781,17928.0
2016-11-29 13:30:00,75.71,75.72,75.67,75.72,14135.0,51.7741,51.781,51.7468,51.781,14135.0
2016-11-29 13:35:00,75.72,75.72,75.66,75.7,17777.0,51.781,51.781,51.7399,51.7673,17777.0
2016-11-29 13:40:00,75.71,75.75,75.66,75.75,24198.0,51.7741,51.8015,51.7399,51.8015,24198.0
2016-11-29 13:45:00,75.74,75.81,75.73,75.77,28035.0,51.7946,51.8425,51.7878,51.8152,28035.0
2016-11-29 13:50:00,75.78,75.88,75.75,75.87,24904.0,51.822,51.8904,51.8015,51.8835,24904.0
2016-11-29 13:55:00,75.87,75.87,75.79,75.83,22832.0,51.8835,51.8835,51.8288,51.8562,22832.0
2016-11-29 14:00:00,75.83,75.87,75.8,75.83,15527.0,51.8562,51.8835,51.8357,51.8562,15527.0
2016-11-29 14:05:00,75.82,75.82,75.74,75.78,19981.0,51.8493,51.8493,51.7946,51.822,19981.0
2016-11-29 14:10:00,75.77,75.87,75.73,75.85,43530.0,51.8152,51.8835,51.7878,51.8699,43530.0
2016-11-29 14:15:00,75.84,75.85,75.72,75.82,24397.0,51.863,51.8699,51.781,51.8493,24397.0
2016-11-29 14:20:00,75.81,75.81,75.7,75.73,24865.0,51.8425,51.8425,51.7673,51.7878,24865.0
2016-11-29 14:25:00,75.73,75.8,75.72,75.79,22759.0,51.7878,51.8357,51.781,51.8288,22759.0
2016-11-29 14:30:00,75.79,75.83,75.75,75.83,20907.0,51.8288,51.8562,51.8015,51.8562,20907.0
2016-11-29 14:35:00,75.83,75.9,75.8,75.9,34344.0,51.8562,51.9041,51.8357,51.9041,34344.0
2016-11-29 14:40:00,75.89,76.05,75.88,76.05,65160.0,51.8972,52.0066,51.8904,52.0066,65160.0
2016-11-29 14:45:00,76.05,76.11,76.02,76.1,54718.0,52.0066,52.0477,51.9861,52.0408,54718.0
2016-11-29 14:50:00,76.09,76.16,76.03,76.13,50991.0,52.034,52.0819,51.993,52.0613,50991.0
2016-11-29 14:55:00,76.12,76.18,76.1,76.18,44961.0,52.0545,52.0955,52.0408,52.0955,44961.0
2016-11-29 15:00:00,76.18,76.21,76.13,76.13,54497.0,52.0955,52.116,52.0613,52.0613,54497.0
2016-11-29 15:05:00,76.13,76.18,76.12,76.14,39084.0,52.0613,52.0955,52.0545,52.0682,39084.0
2016-11-29 15:10:00,76.13,76.14,76.07,76.12,53387.0,52.0613,52.0682,52.0203,52.0545,53387.0
2016-11-29 15:15:00,76.12,76.18,76.09,76.16,43759.0,52.0545,52.0955,52.034,52.0819,43759.0
2016-11-29 15:20:00,76.15,76.25,76.13,76.25,47852.0,52.075,52.1434,52.0613,52.1434,47852.0
2016-11-29 15:25:00,76.24,76.3,76.21,76.22,48550.0,52.1366,52.1776,52.116,52.1229,48550.0
2016-11-29 15:30:00,76.21,76.22,76.09,76.17,104258.0,52.116,52.1229,52.034,52.0887,104258.0
2016-11-29 15:35:00,76.17,76.17,76.06,76.06,75282.0,52.0887,52.0887,52.0135,52.0135,75282.0
2016-11-29 15:40:00,76.07,76.14,76.06,76.12,73169.0,52.0203,52.0682,52.0135,52.0545,73169.0
2016-11-29 15:45:00,76.11,76.11,76.04,76.05,46191.0,52.0477,52.0477,51.9998,52.0066,46191.0
2016-11-29 15:50:00,76.05,76.13,76.01,76.13,71454.0,52.0066,52.0613,51.9793,52.0613,71454.0
2016-11-29 15:55:00,76.13,76.17,76.11,76.14,173241.0,52.0613,52.0887,52.0477,52.0682,173241.0
2016-11-30 09:30:00,74.64,74.67,73.95,74.35,84394.0,51.5299,51.5506,51.0536,51.3297,84394.0
2016-11-30 09:35:00,74.36,74.54,74.23,74.23,41266.0,51.3366,51.4609,51.2469,51.2469,41266.0
2016-11-30 09:40:00,74.17,74.31,74.1,74.14,23704.0,51.2054,51.3021,51.1571,51.1847,23704.0
2016-11-30 09:45:00,74.08,74.13,73.84,73.91,31403.0,51.1433,51.1778,50.9776,51.0259,31403.0
2016-11-30 09:50:00,73.94,74.05,73.88,74.01,27320.0,51.0467,51.1226,51.0052,51.095,27320.0
2016-11-30 09:55:00,74.03,74.15,73.99,74.15,40906.0,51.1088,51.1916,51.0812,51.1916,40906.0
2016-11-30 10:00:00,74.15,74.21,74.09,74.2,30784.0,51.1916,51.2331,51.1502,51.2262,30784.0
2016-11-30 10:05:00,74.18,74.35,74.16,74.32,33791.0,51.2123,51.3297,51.1985,51.309,33791.0
2016-11-30 10:10:00,74.3,74.32,74.13,74.28,44995.0,51.2952,51.309,51.1778,51.2814,44995.0
2016-11-30 10:15:00,74.3,74.32,74.2,74.32,33813.0,51.2952,51.309,51.2262,51.309,33813.0
2016-11-30 10:20:00,74.34,74.58,74.34,74.58,23850.0,51.3228,51.4885,51.3228,51.4885,23850.0
2016-11-30 10:25:00,74.58,74.62,74.44,74.45,23454.0,51.4885,51.5161,51.3918,51.3987,23454.0
2016-11-30 10:30:00,74.47,74.65,74.47,74.64,34247.0,51.4126,51.5368,51.4126,51.5299,34247.0
2016-11-30 10:35:00,74.64,74.74,74.63,74.73,35870.0,51.5299,51.599,51.523,51.5921,35870.0
2016-11-30 10:40:00,74.72,74.75,74.59,74.6,28800.0,51.5851,51.6059,51.4954,51.5023,28800.0
2016-11-30 10:45:00,74.62,74.76,74.62,74.66,27907.0,51.5161,51.6128,51.5161,51.5437,27907.0
2016-11-30 10:50:00,74.65,74.73,74.64,74.66,34257.0,51.5368,51.5921,51.5299,51.5437,34257.0
2016-11-30 10:55:00,74.66,74.69,74.52,74.52,21671.0,51.5437,51.5644,51.4471,51.4471,21671.0
2016-11-30 11:00:00,74.52,74.52,74.34,74.38,34411.0,51.4471,51.4471,51.3228,51.3504,34411.0
2016-11-30 11:05:00,74.37,74.37,74.2,74.32,19472.0,51.3435,51.3435,51.2262,51.309,19472.0
2016-11-30 11:10:00,74.31,74.31,74.14,74.2,16942.0,51.3021,51.3021,51.1847,51.2262,16942.0
2016-11-30 11:15:00,74.21,74.22,74.11,74.14,28612.0,51.2331,51.24,51.164,51.1847,28612.0
2016-11-30 11:20:00,74.15,74.17,74.04,74.04,31653.0,51.1916,51.2054,51.1157,51.1157,31653.0
2016-11-30 11:25:00,74.01,74.04,73.89,73.89,16636.0,51.095,51.1157,51.0121,51.0121,16636.0
2016-11-30 11:30:00,73.89,73.89,73.66,73.67,25885.0,51.0121,51.0121,50.8533,50.8603,25885.0
2016-11-30 11:35:00,73.67,73.78,73.64,73.75,18337.0,50.8603,50.9362,50.8395,50.9155,18337.0
2016-11-30 11:40:00,73.73,73.86,73.7,73.82,36759.0,50.9017,50.9914,50.881,50.9638,36759.0
2016-11-30 11:45:00,73.82,73.91,73.81,73.89,25845.0,50.9638,51.0259,50.9569,51.0121,25845.0
2016-11-30 11:50:00,73.89,73.97,73.83,73.91,52519.0,51.0121,51.0674,50.9707,51.0259,52519.0
2016-11-30 11:55:00,73.92,73.99,73.88,73.97,49528.0,51.0328,51.0812,51.0052,51.0674,49528.0
2016-11-30 12:00:00,73.98,74.06,73.96,74.02,23825.0,51.0743,51.1295,51.0605,51.1019,23825.0
2016-11-30 12:05:00,74.02,74.04,73.91,73.97,14938.0,51.1019,51.1157,51.0259,51.0674,14938.0
2016-11-30 12:10:00,73.96,74.09,73.94,74.0,33550.0,51.0605,51.1502,51.0467,51.0881,33550.0
2016-11-30 12:15:00,73.99,73.99,73.88,73.91,14117.0,51.0812,51.0812,51.0052,51.0259,14117.0
2016-11-30 12:20:00,73.9,73.92,73.84,73.88,14971.0,51.019,51.0328,50.9776,51.0052,14971.0
2016-11-30 12:25:00,73.89,73.92,73.78,73.79,19598.0,51.0121,51.0328,50.9362,50.9431,19598.0
2016-11-30 12:30:00,73.78,73.84,73.78,73.79,18202.0,50.9362,50.9776,50.9362,50.9431,18202.0
2016-11-30 12:35:00,73.78,73.81,73.7,73.72,15805.0,50.9362,50.9569,50.881,50.8948,15805.0
2016-11-30 12:40:00,73.73,73.76,73.63,73.65,18205.0,50.9017,50.9224,50.8326,50.8464,18205.0
2016-11-30 12:45:00,73.64,73.64,73.56,73.56,19861.0,50.8395,50.8395,50.7843,50.7843,19861.0
2016-11-30 12:50:00,73.56,73.7,73.56,73.7,15939.0,50.7843,50.881,50.7843,50.881,15939.0
2016-11-30 12:55:00,73.71,73.75,73.69,73.74,17532.0,50.8879,50.9155,50.8741,50.9086,17532.0
2016-11-30 13:00:00,73.73,73.8,73.72,73.74,14112.0,50.9017,50.95,50.8948,50.9086,14112.0
2016-11-30 13:05:00,73.74,73.79,73.7,73.79,18171.0,50.9086,50.9431,50.881,50.9431,18171.0
2016-11-30 13:10:00,73.79,73.79,73.7,73.75,15567.0,50.9431,50.9431,50.881,50.9155,15567.0
2016-11-30 13:15:00,73.76,73.82,73.7,73.8,14628.0,50.9224,50.9638,50.881,50.95,14628.0
2016-11-30 13:20:00,73.8,73.85,73.75,73.81,12771.0,50.95,50.9845,50.9155,50.9569,12771.0
2016-11-30 13:25:00,73.81,73.82,73.74,73.74,12092.0,50.9569,50.9638,50.9086,50.9086,12092.0
2016-11-30 13:30:00,73.74,73.77,73.64,73.65,14711.0,50.9086,50.9293,50.8395,50.8464,14711.0
2016-11-30 13:35:00,73.64,73.69,73.6,73.67,17506.0,50.8395,50.8741,50.8119,50.8603,17506.0
2016-11-30 13:40:00,73.67,73.76,73.64,73.73,16614.0,50.8603,50.9224,50.8395,50.9017,16614.0
2016-11-30 13:45:00,73.73,73.73,73.64,73.69,12446.0,50.9017,50.9017,50.8395,50.8741,12446.0
2016-11-30 13:50:00,73.71,73.74,73.63,73.74,13506.0,50.8879,50.9086,50.8326,50.9086,13506.0
2016-11-30 13:55:00,73.73,73.77,73.7,73.7,9667.0,50.9017,50.9293,50.881,50.881,9667.0
2016-11-30 14:00:00,73.72,73.77,73.67,73.71,21047.0,50.8948,50.9293,50.8603,50.8879,21047.0
2016-11-30 14:05:00,73.72,73.72,73.6,73.67,14138.0,50.8948,50.8948,50.8119,50.8603,14138.0
2016-11-30 14:10:00,73.66,73.67,73.61,73.62,17120.0,50.8533,50.8603,50.8188,50.8257,17120.0
2016-11-30 14:15:00,73.64,73.66,73.57,73.59,23779.0,50.8395,50.8533,50.7912,50.805,23779.0
2016-11-30 14:20:00,73.59,73.67,73.59,73.67,21575.0,50.805,50.8603,50.805,50.8603,21575.0
2016-11-30 14:25:00,73.67,73.68,73.64,73.66,23838.0,50.8603,50.8672,50.8395,50.8533,23838.0
2016-11-30 14:30:00,73.65,73.65,73.54,73.54,14287.0,50.8464,50.8464,50.7705,50.7705,14287.0
2016-11-30 14:35:00,73.54,73.68,73.52,73.65,46918.0,50.7705,50.8672,50.7567,50.8464,46918.0
2016-11-30 14:40:00,73.65,73.67,73.58,73.6,12931.0,50.8464,50.8603,50.7981,50.8119,12931.0
2016-11-30 14:45:00,73.59,73.61,73.54,73.56,17945.0,50.805,50.8188,50.7705,50.7843,17945.0
2016-11-30 14:50:00,73.56,73.62,73.56,73.58,21489.0,50.7843,50.8257,50.7843,50.7981,21489.0
2016-11-30 14:55:00,73.57,73.63,73.56,73.58,20254.0,50.7912,50.8326,50.7843,50.7981,20254.0
2016-11-30 15:00:00,73.59,73.64,73.55,73.56,31871.0,50.805,50.8395,50.7774,50.7843,31871.0
2016-11-30 15:05:00,73.55,73.63,73.53,73.61,15729.0,50.7774,50.8326,50.7636,50.8188,15729.0
2016-11-30 15:10:00,73.62,73.73,73.59,73.69,20589.0,50.8257,50.9017,50.805,50.8741,20589.0
2016-11-30 15:15:00,73.69,73.71,73.65,73.68,32829.0,50.8741,50.8879,50.8464,50.8672,32829.0
2016-11-30 15:20:00,73.68,73.78,73.64,73.73,27758.0,50.8672,50.9362,50.8395,50.9017,27758.0
2016-11-30 15:25:00,73.73,73.78,73.72,73.76,29522.0,50.9017,50.9362,50.8948,50.9224,29522.0
2016-11-30 15:30:00,73.76,73.76,73.63,73.63,39576.0,50.9224,50.9224,50.8326,50.8326,39576.0
2016-11-30 15:35:00,73.63,73.64,73.6,73.61,36616.0,50.8326,50.8395,50.8119,50.8188,36616.0
2016-11-30 15:40:00,73.61,73.68,73.61,73.64,43471.0,50.8188,50.8672,50.8188,50.8395,43471.0
2016-11-30 15:45:00,73.63,73.63,73.58,73.59,77856.0,50.8326,50.8326,50.7981,50.805,77856.0
2016-11-30 15:50:00,73.6,73.6,73.55,73.58,77133.0,50.8119,50.8119,50.7774,50.7981,77133.0
2016-11-30 15:55:00,73.58,73.58,73.27,73.33,319821.0,50.7981,50.7981,50.5841,50.6255,319821.0
2016-12-01 09:30:00,72.93,73.06,72.59,72.97,56170.0,50.3494,50.4391,50.1146,50.377,56170.0
2016-12-01 09:35:00,73.01,73.03,72.59,72.7,30457.0,50.4046,50.4184,50.1146,50.1906,30457.0
2016-12-01 09:40:00,72.73,72.91,72.61,72.91,12427.0,50.2113,50.3356,50.1284,50.3356,12427.0
2016-12-01 09:45:00,72.94,73.01,72.88,72.94,17196.0,50.3563,50.4046,50.3149,50.3563,17196.0
2016-12-01 09:50:00,72.95,72.98,72.78,72.85,45158.0,50.3632,50.3839,50.2458,50.2941,45158.0
2016-12-01 09:55:00,72.86,72.94,72.71,72.92,34754.0,50.301,50.3563,50.1975,50.3425,34754.0
2016-12-01 10:00:00,72.89,72.9,72.58,72.64,15844.0,50.3218,50.3287,50.1077,50.1492,15844.0
2016-12-01 10:05:00,72.64,72.64,72.4,72.45,212225.0,50.1492,50.1492,49.9835,50.018,212225.0
2016-12-01 10:10:00,72.44,72.51,72.3,72.35,32500.0,50.0111,50.0594,49.9144,49.949,32500.0
2016-12-01 10:15:00,72.36,72.51,72.34,72.4,25406.0,49.9559,50.0594,49.942,49.9835,25406.0
2016-12-01 10:20:00,72.41,72.5,72.35,72.36,83406.0,49.9904,50.0525,49.949,49.9559,83406.0
2016-12-01 10:25:00,72.34,72.36,72.2,72.31,27379.0,49.942,49.9559,49.8454,49.9213,27379.0
2016-12-01 10:30:00,72.31,72.52,72.31,72.47,26086.0,49.9213,50.0663,49.9213,50.0318,26086.0
2016-12-01 10:35:00,72.46,72.54,72.41,72.51,35082.0,50.0249,50.0801,49.9904,50.0594,35082.0
2016-12-01 10:40:00,72.51,72.61,72.5,72.59,38666.0,50.0594,50.1284,50.0525,50.1146,38666.0
2016-12-01 10:45:00,72.6,72.74,72.56,72.59,56582.0,50.1215,50.2182,50.0939,50.1146,56582.0
2016-12-01 10:50:00,72.59,72.66,72.59,72.65,15888.0,50.1146,50.163,50.1146,50.1561,15888.0
2016-12-01 10:55:00,72.65,72.82,72.65,72.82,24154.0,50.1561,50.2734,50.1561,50.2734,24154.0
2016-12-01 11:00:00,72.82,72.83,72.65,72.65,22072.0,50.2734,50.2803,50.1561,50.1561,22072.0
2016-12-01 11:05:00,72.65,72.69,72.57,72.63,17445.0,50.1561,50.1837,50.1008,50.1423,17445.0
2016-12-01 11:10:00,72.63,72.66,72.56,72.57,13733.0,50.1423,50.163,50.0939,50.1008,13733.0
2016-12-01 11:15:00,72.59,72.68,72.58,72.64,15642.0,50.1146,50.1768,50.1077,50.1492,15642.0
2016-12-01 11:20:00,72.66,72.74,72.65,72.73,14932.0,50.163,50.2182,50.1561,50.2113,14932.0
2016-12-01 11:25:00,72.72,72.75,72.55,72.57,16933.0,50.2044,50.2251,50.087,50.1008,16933.0
2016-12-01 11:30:00,72.58,72.61,72.46,72.5,44520.0,50.1077,50.1284,50.0249,50.0525,44520.0
2016-12-01 11:35:00,72.51,72.67,72.51,72.66,11282.0,50.0594,50.1699,50.0594,50.163,11282.0
2016-12-01 11:40:00,72.67,72.84,72.63,72.84,32458.0,50.1699,50.2872,50.1423,50.2872,32458.0
2016-12-01 11:45:00,72.82,72.88,72.78,72.82,23247.0,50.2734,50.3149,50.2458,50.2734,23247.0
2016-12-01 11:50:00,72.82,72.85,72.76,72.77,14266.0,50.2734,50.2941,50.232,50.2389,14266.0
2016-12-01 11:55:00,72.76,72.86,72.75,72.79,11460.0,50.232,50.301,50.2251,50.2527,11460.0
2016-12-01 12:00:00,72.81,72.89,72.8,72.81,12143.0,50.2665,50.3218,50.2596,50.2665,12143.0
2016-12-01 12:05:00,72.81,72.82,72.74,72.74,12817.0,50.2665,50.2734,50.2182,50.2182,12817.0
2016-12-01 12:10:00,72.73,72.77,72.71,72.73,6524.0,50.2113,50.2389,50.1975,50.2113,6524.0
2016-12-01 12:15:00,72.73,72.8,72.72,72.8,8241.0,50.2113,50.2596,50.2044,50.2596,8241.0
2016-12-01 12:20:00,72.79,72.82,72.77,72.78,26256.0,50.2527,50.2734,50.2389,50.2458,26256.0
2016-12-01 12:25:00,72.78,72.86,72.77,72.78,19897.0,50.2458,50.301,50.2389,50.2458,19897.0
2016-12-01 12:30:00,72.77,72.78,72.63,72.65,17028.0,50.2389,50.2458,50.1423,50.1561,17028.0
2016-12-01 12:35:00,72.64,72.64,72.56,72.56,11897.0,50.1492,50.1492,50.0939,50.0939,11897.0
2016-12-01 12:40:00,72.55,72.59,72.46,72.48,67942.0,50.087,50.1146,50.0249,50.0387,67942.0
2016-12-01 12:45:00,72.49,72.57,72.48,72.51,11035.0,50.0456,50.1008,50.0387,50.0594,11035.0
2016-12-01 12:50:00,72.51,72.6,72.49,72.59,62101.0,50.0594,50.1215,50.0456,50.1146,62101.0
2016-12-01 12:55:00,72.61,72.64,72.53,72.53,19231.0,50.1284,50.1492,50.0732,50.0732,19231.0
2016-12-01 13:00:00,72.53,72.56,72.48,72.5,25832.0,50.0732,50.0939,50.0387,50.0525,25832.0
2016-12-01 13:05:00,72.5,72.5,72.41,72.43,76069.0,50.0525,50.0525,49.9904,50.0042,76069.0
2016-12-01 13:10:00,72.43,72.5,72.39,72.45,40409.0,50.0042,50.0525,49.9766,50.018,40409.0
2016-12-01 13:15:00,72.44,72.5,72.39,72.5,98984.0,50.0111,50.0525,49.9766,50.0525,98984.0
2016-12-01 13:20:00,72.45,72.47,72.39,72.47,8516.0,50.018,50.0318,49.9766,50.0318,8516.0
2016-12-01 13:25:00,72.46,72.5,72.34,72.42,43781.0,50.0249,50.0525,49.942,49.9973,43781.0
2016-12-01 13:30:00,72.42,72.51,72.4,72.47,35803.0,49.9973,50.0594,49.9835,50.0318,35803.0
2016-12-01 13:35:00,72.46,72.57,72.44,72.48,28140.0,50.0249,50.1008,50.0111,50.0387,28140.0
2016-12-01 13:40:00,72.48,72.6,72.48,72.55,20914.0,50.0387,50.1215,50.0387,50.087,20914.0
2016-12-01 13:45:00,72.56,72.61,72.51,72.55,17895.0,50.0939,50.1284,50.0594,50.087,17895.0
2016-12-01 13:50:00,72.55,72.59,72.5,72.59,28561.0,50.087,50.1146,50.0525,50.1146,28561.0
2016-12-01 13:55:00,72.58,72.67,72.57,72.67,13796.0,50.1077,50.1699,50.1008,50.1699,13796.0
2016-12-01 14:00:00,72.68,72.74,72.62,72.7,42350.0,50.1768,50.2182,50.1354,50.1906,42350.0
2016-12-01 14:05:00,72.7,72.86,72.69,72.86,13567.0,50.1906,50.301,50.1837,50.301,13567.0
2016-12-01 14:10:00,72.85,72.86,72.66,72.71,49268.0,50.2941,50.301,50.163,50.1975,49268.0
2016-12-01 14:15:00,72.71,72.75,72.69,72.7,15125.0,50.1975,50.2251,50.1837,50.1906,15125.0
2016-12-01 14:20:00,72.71,72.75,72.65,72.68,46309.0,50.1975,50.2251,50.1561,50.1768,46309.0
2016-12-01 14:25:00,72.68,72.75,72.68,72.69,10860.0,50.1768,50.2251,50.1768,50.1837,10860.0
2016-12-01 14:30:00,72.69,72.7,72.6,72.66,33970.0,50.1837,50.1906,50.1215,50.163,33970.0
2016-12-01 14:35:00,72.66,72.71,72.64,72.66,11062.0,50.163,50.1975,50.1492,50.163,11062.0
2016-12-01 14:40:00,72.65,72.75,72.64,72.7,11700.0,50.1561,50.2251,50.1492,50.1906,11700.0
2016-12-01 14:45:00,72.69,72.7,72.63,72.69,15995.0,50.1837,50.1906,50.1423,50.1837,15995.0
2016-12-01 14:50:00,72.68,72.74,72.67,72.67,10711.0,50.1768,50.2182,50.1699,50.1699,10711.0
2016-12-01 14:55:00,72.68,72.77,72.68,72.72,13781.0,50.1768,50.2389,50.1768,50.2044,13781.0
2016-12-01 15:00:00,72.71,72.74,72.69,72.71,16600.0,50.1975,50.2182,50.1837,50.1975,16600.0
2016-12-01 15:05:00,72.71,72.8,72.71,72.76,63169.0,50.1975,50.2596,50.1975,50.232,63169.0
2016-12-01 15:10:00,72.77,72.82,72.7,72.72,17531.0,50.2389,50.2734,50.1906,50.2044,17531.0
2016-12-01 15:15:00,72.72,72.73,72.65,72.66,10679.0,50.2044,50.2113,50.1561,50.163,10679.0
2016-12-01 15:20:00,72.66,72.79,72.66,72.76,24319.0,50.163,50.2527,50.163,50.232,24319.0
2016-12-01 15:25:00,72.76,72.76,72.69,72.69,64087.0,50.232,50.232,50.1837,50.1837,64087.0
2016-12-01 15:30:00,72.69,72.71,72.61,72.67,28285.0,50.1837,50.1975,50.1284,50.1699,28285.0
2016-12-01 15:35:00,72.67,72.72,72.65,72.69,21361.0,50.1699,50.2044,50.1561,50.1837,21361.0
2016-12-01 15:40:00,72.69,72.72,72.67,72.72,26764.0,50.1837,50.2044,50.1699,50.2044,26764.0
2016-12-01 15:45:00,72.71,72.72,72.66,72.67,51966.0,50.1975,50.2044,50.163,50.1699,51966.0
2016-12-01 15:50:00,72.67,72.77,72.67,72.73,89028.0,50.1699,50.2389,50.1699,50.2113,89028.0
2016-12-01 15:55:00,72.72,72.8,72.71,72.74,193819.0,50.2044,50.2596,50.1975,50.2182,193819.0
2016-12-02 09:30:00,73.37,73.71,73.35,73.71,61978.0,50.6531,50.8879,50.6393,50.8879,61978.0
2016-12-02 09:35:00,73.71,74.03,73.71,74.0,78230.0,50.8879,51.1088,50.8879,51.0881,78230.0
2016-12-02 09:40:00,73.99,74.02,73.72,73.77,28326.0,51.0812,51.1019,50.8948,50.9293,28326.0
2016-12-02 09:45:00,73.77,73.85,73.62,73.68,26238.0,50.9293,50.9845,50.8257,50.8672,26238.0
2016-12-02 09:50:00,73.62,73.69,73.54,73.68,22373.0,50.8257,50.8741,50.7705,50.8672,22373.0
2016-12-02 09:55:00,73.68,73.83,73.65,73.75,33938.0,50.8672,50.9707,50.8464,50.9155,33938.0
2016-12-02 10:00:00,73.76,73.78,73.67,73.73,33223.0,50.9224,50.9362,50.8603,50.9017,33223.0
2016-12-02 10:05:00,73.72,73.72,73.53,73.58,24270.0,50.8948,50.8948,50.7636,50.7981,24270.0
2016-12-02 10:10:00,73.59,73.87,73.59,73.86,28543.0,50.805,50.9983,50.805,50.9914,28543.0
2016-12-02 10:15:00,73.87,74.01,73.82,73.88,19407.0,50.9983,51.095,50.9638,51.0052,19407.0
2016-12-02 10:20:00,73.88,73.91,73.71,73.75,15772.0,51.0052,51.0259,50.8879,50.9155,15772.0
2016-12-02 10:25:00,73.75,73.75,73.63,73.71,18634.0,50.9155,50.9155,50.8326,50.8879,18634.0
2016-12-02 10:30:00,73.7,73.71,73.51,73.51,10031.0,50.881,50.8879,50.7498,50.7498,10031.0
2016-12-02 10:35:00,73.54,73.58,73.42,73.55,14157.0,50.7705,50.7981,50.6877,50.7774,14157.0
2016-12-02 10:40:00,73.56,73.72,73.55,73.59,48851.0,50.7843,50.8948,50.7774,50.805,48851.0
2016-12-02 10:45:00,73.6,73.7,73.57,73.67,11480.0,50.8119,50.881,50.7912,50.8603,11480.0
2016-12-02 10:50:00,73.66,73.66,73.54,73.55,14167.0,50.8533,50.8533,50.7705,50.7774,14167.0
2016-12-02 10:55:00,73.55,73.59,73.51,73.53,30172.0,50.7774,50.805,50.7498,50.7636,30172.0
2016-12-02 11:00:00,73.55,73.72,73.5,73.68,278464.0,50.7774,50.8948,50.7429,50.8672,278464.0
2016-12-02 11:05:00,73.67,73.7,73.55,73.62,16108.0,50.8603,50.881,50.7774,50.8257,16108.0
2016-12-02 11:10:00,73.62,73.72,73.57,73.66,13278.0,50.8257,50.8948,50.7912,50.8533,13278.0
2016-12-02 11:15:00,73.65,73.69,73.57,73.67,16897.0,50.8464,50.8741,50.7912,50.8603,16897.0
2016-12-02 11:20:00,73.69,73.76,73.68,73.7,23245.0,50.8741,50.9224,50.8672,50.881,23245.0
2016-12-02 11:25:00,73.71,73.72,73.63,73.65,48148.0,50.8879,50.8948,50.8326,50.8464,48148.0
2016-12-02 11:30:00,73.64,73.66,73.5,73.51,9080.0,50.8395,50.8533,50.7429,50.7498,9080.0
2016-12-02 11:35:00,73.53,73.65,73.53,73.62,7500.0,50.7636,50.8464,50.7636,50.8257,7500.0
2016-12-02 11:40:00,73.63,73.67,73.57,73.63,16971.0,50.8326,50.8603,50.7912,50.8326,16971.0
2016-12-02 11:45:00,73.63,73.66,73.58,73.66,12773.0,50.8326,50.8533,50.7981,50.8533,12773.0
2016-12-02 11:50:00,73.66,73.71,73.62,73.63,12469.0,50.8533,50.8879,50.8257,50.8326,12469.0
2016-12-02 11:55:00,73.64,73.64,73.59,73.6,17007.0,50.8395,50.8395,50.805,50.8119,17007.0
2016-12-02 12:00:00,73.61,73.64,73.58,73.63,21017.0,50.8188,50.8395,50.7981,50.8326,21017.0
2016-12-02 12:05:00,73.62,73.64,73.59,73.61,22701.0,50.8257,50.8395,50.805,50.8188,22701.0
2016-12-02 12:10:00,73.61,73.66,73.6,73.61,8131.0,50.8188,50.8533,50.8119,50.8188,8131.0
2016-12-02 12:15:00,73.62,73.62,73.51,73.59,12881.0,50.8257,50.8257,50.7498,50.805,12881.0
2016-12-02 12:20:00,73.61,73.61,73.51,73.51,7913.0,50.8188,50.8188,50.7498,50.7498,7913.0
2016-12-02 12:25:00,73.53,73.63,73.53,73.59,7271.0,50.7636,50.8326,50.7636,50.805,7271.0
2016-12-02 12:30:00,73.59,73.61,73.54,73.55,10300.0,50.805,50.8188,50.7705,50.7774,10300.0
2016-12-02 12:35:00,73.55,73.56,73.51,73.53,10233.0,50.7774,50.7843,50.7498,50.7636,10233.0
2016-12-02 12:40:00,73.51,73.52,73.42,73.48,9103.0,50.7498,50.7567,50.6877,50.7291,9103.0
2016-12-02 12:45:00,73.47,73.56,73.47,73.52,25439.0,50.7222,50.7843,50.7222,50.7567,25439.0
2016-12-02 12:50:00,73.52,73.54,73.44,73.51,12121.0,50.7567,50.7705,50.7015,50.7498,12121.0
2016-12-02 12:55:00,73.51,73.52,73.41,73.46,19359.0,50.7498,50.7567,50.6808,50.7153,19359.0
2016-12-02 13:00:00,73.49,73.56,73.47,73.5,15555.0,50.736,50.7843,50.7222,50.7429,15555.0
2016-12-02 13:05:00,73.49,73.63,73.47,73.63,98948.0,50.736,50.8326,50.7222,50.8326,98948.0
2016-12-02 13:10:00,73.64,73.69,73.52,73.54,16858.0,50.8395,50.8741,50.7567,50.7705,16858.0
2016-12-02 13:15:00,73.56,73.67,73.52,73.61,20898.0,50.7843,50.8603,50.7567,50.8188,20898.0
2016-12-02 13:20:00,73.62,73.62,73.55,73.55,36029.0,50.8257,50.8257,50.7774,50.7774,36029.0
2016-12-02 13:25:00,73.57,73.63,73.57,73.61,19933.0,50.7912,50.8326,50.7912,50.8188,19933.0
2016-12-02 13:30:00,73.6,73.61,73.52,73.55,10440.0,50.8119,50.8188,50.7567,50.7774,10440.0
2016-12-02 13:35:00,73.56,73.62,73.55,73.58,14282.0,50.7843,50.8257,50.7774,50.7981,14282.0
2016-12-02 13:40:00,73.59,73.68,73.59,73.67,39881.0,50.805,50.8672,50.805,50.8603,39881.0
2016-12-02 13:45:00,73.67,73.68,73.58,73.58,18382.0,50.8603,50.8672,50.7981,50.7981,18382.0
2016-12-02 13:50:00,73.58,73.67,73.57,73.66,15113.0,50.7981,50.8603,50.7912,50.8533,15113.0
2016-12-02 13:55:00,73.65,73.65,73.57,73.62,12913.0,50.8464,50.8464,50.7912,50.8257,12913.0
2016-12-02 14:00:00,73.62,73.64,73.55,73.61,15607.0,50.8257,50.8395,50.7774,50.8188,15607.0
2016-12-02 14:05:00,73.6,73.62,73.54,73.57,28564.0,50.8119,50.8257,50.7705,50.7912,28564.0
2016-12-02 14:10:00,73.57,73.6,73.5,73.54,64966.0,50.7912,50.8119,50.7429,50.7705,64966.0
2016-12-02 14:15:00,73.53,73.64,73.52,73.64,17379.0,50.7636,50.8395,50.7567,50.8395,17379.0
2016-12-02 14:20:00,73.64,73.66,73.6,73.66,8313.0,50.8395,50.8533,50.8119,50.8533,8313.0
2016-12-02 14:25:00,73.67,73.69,73.66,73.67,33520.0,50.8603,50.8741,50.8533,50.8603,33520.0
2016-12-02 14:30:00,73.67,73.67,73.6,73.63,9215.0,50.8603,50.8603,50.8119,50.8326,9215.0
2016-12-02 14:35:00,73.63,73.68,73.62,73.65,14733.0,50.8326,50.8672,50.8257,50.8464,14733.0
2016-12-02 14:40:00,73.64,73.67,73.62,73.66,22251.0,50.8395,50.8603,50.8257,50.8533,22251.0
2016-12-02 14:45:00,73.67,73.67,73.62,73.67,22089.0,50.8603,50.8603,50.8257,50.8603,22089.0
2016-12-02 14:50:00,73.67,73.68,73.63,73.67,22778.0,50.8603,50.8672,50.8326,50.8603,22778.0
2016-12-02 14:55:00,73.66,73.68,73.59,73.6,32107.0,50.8533,50.8672,50.805,50.8119,32107.0
2016-12-02 15:00:00,73.59,73.69,73.58,73.68,23888.0,50.805,50.8741,50.7981,50.8672,23888.0
2016-12-02 15:05:00,73.69,73.77,73.68,73.75,26834.0,50.8741,50.9293,50.8672,50.9155,26834.0
2016-12-02 15:10:00,73.76,73.82,73.75,73.81,30420.0,50.9224,50.9638,50.9155,50.9569,30420.0
2016-12-02 15:15:00,73.81,73.87,73.81,73.85,19069.0,50.9569,50.9983,50.9569,50.9845,19069.0
2016-12-02 15:20:00,73.86,73.87,73.78,73.8,29050.0,50.9914,50.9983,50.9362,50.95,29050.0
2016-12-02 15:25:00,73.8,73.89,73.77,73.88,36127.0,50.95,51.0121,50.9293,51.0052,36127.0
2016-12-02 15:30:00,73.88,74.02,73.84,73.94,36365.0,51.0052,51.1019,50.9776,51.0467,36365.0
2016-12-02 15:35:00,73.95,73.97,73.91,73.93,21419.0,51.0536,51.0674,51.0259,51.0397,21419.0
2016-12-02 15:40:00,73.93,73.97,73.9,73.92,36360.0,51.0397,51.0674,51.019,51.0328,36360.0
2016-12-02 15:45:00,73.92,73.94,73.86,73.9,60910.0,51.0328,51.0467,50.9914,51.019,60910.0
2016-12-02 15:50:00,73.89,73.91,73.82,73.83,58594.0,51.0121,51.0259,50.9638,50.9707,58594.0
2016-12-02 15:55:00,73.83,73.89,73.73,73.79,162190.0,50.9707,51.0121,50.9017,50.9431,162190.0
2016-12-05 09:30:00,73.46,73.56,73.06,73.13,39659.0,50.7153,50.7843,50.4391,50.4874,39659.0
2016-12-05 09:35:00,73.2,73.22,73.05,73.11,7421.0,50.5358,50.5496,50.4322,50.4736,7421.0
2016-12-05 09:40:00,73.13,73.27,73.13,73.26,9289.0,50.4874,50.5841,50.4874,50.5772,9289.0
2016-12-05 09:45:00,73.28,73.3,73.05,73.05,22026.0,50.591,50.6048,50.4322,50.4322,22026.0
2016-12-05 09:50:00,73.04,73.05,72.86,72.93,15972.0,50.4253,50.4322,50.301,50.3494,15972.0
2016-12-05 09:55:00,72.91,72.91,72.79,72.82,16232.0,50.3356,50.3356,50.2527,50.2734,16232.0
2016-12-05 10:00:00,72.81,72.88,72.58,72.58,38584.0,50.2665,50.3149,50.1077,50.1077,38584.0
2016-12-05 10:05:00,72.59,72.83,72.59,72.78,16481.0,50.1146,50.2803,50.1146,50.2458,16481.0
2016-12-05 10:10:00,72.79,72.84,72.66,72.66,25154.0,50.2527,50.2872,50.163,50.163,25154.0
2016-12-05 10:15:00,72.66,72.68,72.6,72.62,29333.0,50.163,50.1768,50.1215,50.1354,29333.0
2016-12-05 10:20:00,72.63,72.83,72.62,72.83,22362.0,50.1423,50.2803,50.1354,50.2803,22362.0
2016-12-05 10:25:00,72.82,72.82,72.7,72.76,44185.0,50.2734,50.2734,50.1906,50.232,44185.0
2016-12-05 10:30:00,72.76,72.76,72.59,72.59,52939.0,50.232,50.232,50.1146,50.1146,52939.0
2016-12-05 10:35:00,72.59,72.72,72.59,72.71,23309.0,50.1146,50.2044,50.1146,50.1975,23309.0
2016-12-05 10:40:00,72.71,72.73,72.66,72.72,23323.0,50.1975,50.2113,50.163,50.2044,23323.0
2016-12-05 10:45:00,72.73,72.9,72.7,72.87,18088.0,50.2113,50.3287,50.1906,50.3079,18088.0
2016-12-05 10:50:00,72.85,72.88,72.73,72.73,9984.0,50.2941,50.3149,50.2113,50.2113,9984.0
2016-12-05 10:55:00,72.73,72.84,72.72,72.8,11737.0,50.2113,50.2872,50.2044,50.2596,11737.0
2016-12-05 11:00:00,72.79,72.88,72.79,72.88,23157.0,50.2527,50.3149,50.2527,50.3149,23157.0
2016-12-05 11:05:00,72.87,72.91,72.84,72.89,16258.0,50.3079,50.3356,50.2872,50.3218,16258.0
2016-12-05 11:10:00,72.9,72.91,72.82,72.82,22745.0,50.3287,50.3356,50.2734,50.2734,22745.0
2016-12-05 11:15:00,72.82,72.84,72.74,72.75,12152.0,50.2734,50.2872,50.2182,50.2251,12152.0
2016-12-05 11:20:00,72.75,72.83,72.74,72.77,10907.0,50.2251,50.2803,50.2182,50.2389,10907.0
2016-12-05 11:25:00,72.77,72.81,72.71,72.74,17296.0,50.2389,50.2665,50.1975,50.2182,17296.0
2016-12-05 11:30:00,72.74,72.78,72.7,72.72,16622.0,50.2182,50.2458,50.1906,50.2044,16622.0
2016-12-05 11:35:00,72.72,72.73,72.66,72.67,19922.0,50.2044,50.2113,50.163,50.1699,19922.0
2016-12-05 11:40:00,72.66,72.68,72.55,72.59,23489.0,50.163,50.1768,50.087,50.1146,23489.0
2016-12-05 11:45:00,72.6,72.66,72.57,72.6,19171.0,50.1215,50.163,50.1008,50.1215,19171.0
2016-12-05 11:50:00,72.59,72.72,72.58,72.71,14837.0,50.1146,50.2044,50.1077,50.1975,14837.0
2016-12-05 11:55:00,72.71,72.74,72.66,72.74,12892.0,50.1975,50.2182,50.163,50.2182,12892.0
2016-12-05 12:00:00,72.74,72.74,72.65,72.67,11534.0,50.2182,50.2182,50.1561,50.1699,11534.0
2016-12-05 12:05:00,72.67,72.68,72.6,72.65,7975.0,50.1699,50.1768,50.1215,50.1561,7975.0
2016-12-05 12:10:00,72.66,72.69,72.63,72.68,9823.0,50.163,50.1837,50.1423,50.1768,9823.0
2016-12-05 12:15:00,72.67,72.68,72.62,72.67,6686.0,50.1699,50.1768,50.1354,50.1699,6686.0
2016-12-05 12:20:00,72.67,72.76,72.67,72.76,8906.0,50.1699,50.232,50.1699,50.232,8906.0
2016-12-05 12:25:00,72.76,72.8,72.74,72.75,9716.0,50.232,50.2596,50.2182,50.2251,9716.0
2016-12-05 12:30:00,72.75,72.92,72.74,72.85,14519.0,50.2251,50.3425,50.2182,50.2941,14519.0
2016-12-05 12:35:00,72.85,72.92,72.84,72.87,11455.0,50.2941,50.3425,50.2872,50.3079,11455.0
2016-12-05 12:40:00,72.88,72.89,72.76,72.79,13564.0,50.3149,50.3218,50.232,50.2527,13564.0
2016-12-05 12:45:00,72.79,72.8,72.71,72.79,12565.0,50.2527,50.2596,50.1975,50.2527,12565.0
2016-12-05 12:50:00,72.8,72.87,72.8,72.85,12166.0,50.2596,50.3079,50.2596,50.2941,12166.0
2016-12-05 12:55:00,72.86,72.91,72.85,72.91,23614.0,50.301,50.3356,50.2941,50.3356,23614.0
2016-12-05 13:00:00,72.91,72.95,72.85,72.9,33976.0,50.3356,50.3632,50.2941,50.3287,33976.0
2016-12-05 13:05:00,72.9,72.94,72.84,72.87,21661.0,50.3287,50.3563,50.2872,50.3079,21661.0
2016-12-05 13:10:00,72.87,72.96,72.87,72.95,14130.0,50.3079,50.3701,50.3079,50.3632,14130.0
2016-12-05 13:15:00,72.95,73.04,72.94,73.0,31423.0,50.3632,50.4253,50.3563,50.3977,31423.0
2016-12-05 13:20:00,72.99,73.2,72.99,73.16,36842.0,50.3908,50.5358,50.3908,50.5082,36842.0
2016-12-05 13:25:00,73.17,73.2,73.0,73.06,31336.0,50.5151,50.5358,50.3977,50.4391,31336.0
2016-12-05 13:30:00,73.06,73.14,73.05,73.11,12450.0,50.4391,50.4944,50.4322,50.4736,12450.0
2016-12-05 13:35:00,73.11,73.12,72.98,73.01,26780.0,50.4736,50.4805,50.3839,50.4046,26780.0
2016-12-05 13:40:00,73.01,73.07,73.01,73.06,12913.0,50.4046,50.446,50.4046,50.4391,12913.0
2016-12-05 13:45:00,73.07,73.15,73.06,73.14,9877.0,50.446,50.5013,50.4391,50.4944,9877.0
2016-12-05 13:50:00,73.15,73.15,73.1,73.11,12554.0,50.5013,50.5013,50.4667,50.4736,12554.0
2016-12-05 13:55:00,73.11,73.14,73.07,73.1,17739.0,50.4736,50.4944,50.446,50.4667,17739.0
2016-12-05 14:00:00,73.1,73.16,73.07,73.08,14221.0,50.4667,50.5082,50.446,50.4529,14221.0
2016-12-05 14:05:00,73.07,73.16,73.06,73.14,21387.0,50.446,50.5082,50.4391,50.4944,21387.0
2016-12-05 14:10:00,73.15,73.22,73.11,73.22,35813.0,50.5013,50.5496,50.4736,50.5496,35813.0
2016-12-05 14:15:00,73.2,73.21,73.16,73.18,51806.0,50.5358,50.5427,50.5082,50.522,51806.0
2016-12-05 14:20:00,73.19,73.3,73.18,73.3,22476.0,50.5289,50.6048,50.522,50.6048,22476.0
2016-12-05 14:25:00,73.29,73.3,73.19,73.26,32951.0,50.5979,50.6048,50.5289,50.5772,32951.0
2016-12-05 14:30:00,73.27,73.3,73.15,73.16,17855.0,50.5841,50.6048,50.5013,50.5082,17855.0
2016-12-05 14:35:00,73.16,73.22,73.15,73.21,14772.0,50.5082,50.5496,50.5013,50.5427,14772.0
2016-12-05 14:40:00,73.22,73.29,73.21,73.22,20726.0,50.5496,50.5979,50.5427,50.5496,20726.0
2016-12-05 14:45:00,73.22,73.27,73.09,73.15,91894.0,50.5496,50.5841,50.4598,50.5013,91894.0
2016-12-05 14:50:00,73.14,73.27,73.14,73.24,25651.0,50.4944,50.5841,50.4944,50.5634,25651.0
2016-12-05 14:55:00,73.23,73.26,73.2,73.22,23655.0,50.5565,50.5772,50.5358,50.5496,23655.0
2016-12-05 15:00:00,73.23,73.29,73.22,73.24,16057.0,50.5565,50.5979,50.5496,50.5634,16057.0
2016-12-05 15:05:00,73.25,73.26,73.2,73.25,10810.0,50.5703,50.5772,50.5358,50.5703,10810.0
2016-12-05 15:10:00,73.25,73.32,73.25,73.29,12563.0,50.5703,50.6186,50.5703,50.5979,12563.0
2016-12-05 15:15:00,73.29,73.36,73.29,73.31,16954.0,50.5979,50.6462,50.5979,50.6117,16954.0
2016-12-05 15:20:00,73.31,73.4,73.31,73.39,58933.0,50.6117,50.6738,50.6117,50.6669,58933.0
2016-12-05 15:25:00,73.39,73.41,73.34,73.34,16241.0,50.6669,50.6808,50.6324,50.6324,16241.0
2016-12-05 15:30:00,73.34,73.35,73.29,73.32,24345.0,50.6324,50.6393,50.5979,50.6186,24345.0
2016-12-05 15:35:00,73.31,73.37,73.29,73.34,27747.0,50.6117,50.6531,50.5979,50.6324,27747.0
2016-12-05 15:40:00,73.34,73.4,73.34,73.39,29746.0,50.6324,50.6738,50.6324,50.6669,29746.0
2016-12-05 15:45:00,73.39,73.49,73.33,73.45,57666.0,50.6669,50.736,50.6255,50.7084,57666.0
2016-12-05 15:50:00,73.45,73.47,73.39,73.41,36894.0,50.7084,50.7222,50.6669,50.6808,36894.0
2016-12-05 15:55:00,73.41,73.48,73.4,73.47,95135.0,50.6808,50.7291,50.6738,50.7222,95135.0
2016-12-06 09:30:00,73.55,73.57,73.25,73.25,88238.0,50.7774,50.7912,50.5703,50.5703,88238.0
2016-12-06 09:35:00,73.24,73.36,73.1,73.35,30256.0,50.5634,50.6462,50.4667,50.6393,30256.0
2016-12-06 09:40:00,73.34,73.4,73.28,73.38,45289.0,50.6324,50.6738,50.591,50.66,45289.0
2016-12-06 09:45:00,73.37,73.43,73.28,73.28,16089.0,50.6531,50.6946,50.591,50.591,16089.0
2016-12-06 09:50:00,73.28,73.35,73.23,73.25,38295.0,50.591,50.6393,50.5565,50.5703,38295.0
2016-12-06 09:55:00,73.25,73.27,73.13,73.21,21938.0,50.5703,50.5841,50.4874,50.5427,21938.0
2016-12-06 10:00:00,73.21,73.24,73.15,73.17,39742.0,50.5427,50.5634,50.5013,50.5151,39742.0
2016-12-06 10:05:00,73.17,73.25,73.1,73.15,24019.0,50.5151,50.5703,50.4667,50.5013,24019.0
2016-12-06 10:10:00,73.15,73.31,73.13,73.27,20568.0,50.5013,50.6117,50.4874,50.5841,20568.0
2016-12-06 10:15:00,73.27,73.41,73.26,73.38,11471.0,50.5841,50.6808,50.5772,50.66,11471.0
2016-12-06 10:20:00,73.37,73.37,73.29,73.29,9935.0,50.6531,50.6531,50.5979,50.5979,9935.0
2016-12-06 10:25:00,73.3,73.41,73.28,73.36,22184.0,50.6048,50.6808,50.591,50.6462,22184.0
2016-12-06 10:30:00,73.37,73.48,73.32,73.47,28951.0,50.6531,50.7291,50.6186,50.7222,28951.0
2016-12-06 10:35:00,73.48,73.51,73.35,73.36,16912.0,50.7291,50.7498,50.6393,50.6462,16912.0
2016-12-06 10:40:00,73.35,73.41,73.34,73.37,10776.0,50.6393,50.6808,50.6324,50.6531,10776.0
2016-12-06 10:45:00,73.36,73.37,73.31,73.31,25476.0,50.6462,50.6531,50.6117,50.6117,25476.0
2016-12-06 10:50:00,73.31,73.32,73.24,73.27,20605.0,50.6117,50.6186,50.5634,50.5841,20605.0
2016-12-06 10:55:00,73.27,73.34,73.25,73.28,17362.0,50.5841,50.6324,50.5703,50.591,17362.0
2016-12-06 11:00:00,73.29,73.33,73.22,73.25,23541.0,50.5979,50.6255,50.5496,50.5703,23541.0
2016-12-06 11:05:00,73.25,73.25,73.21,73.22,22101.0,50.5703,50.5703,50.5427,50.5496,22101.0
2016-12-06 11:10:00,73.21,73.23,73.18,73.22,23754.0,50.5427,50.5565,50.522,50.5496,23754.0
2016-12-06 11:15:00,73.22,73.25,73.18,73.23,23986.0,50.5496,50.5703,50.522,50.5565,23986.0
2016-12-06 11:20:00,73.23,73.26,73.17,73.17,26807.0,50.5565,50.5772,50.5151,50.5151,26807.0
2016-12-06 11:25:00,73.18,73.29,73.18,73.26,15954.0,50.522,50.5979,50.522,50.5772,15954.0
2016-12-06 11:30:00,73.26,73.3,73.17,73.17,17497.0,50.5772,50.6048,50.5151,50.5151,17497.0
2016-12-06 11:35:00,73.17,73.21,73.12,73.15,13019.0,50.5151,50.5427,50.4805,50.5013,13019.0
2016-12-06 11:40:00,73.15,73.19,73.09,73.09,11090.0,50.5013,50.5289,50.4598,50.4598,11090.0
2016-12-06 11:45:00,73.09,73.16,73.09,73.11,10230.0,50.4598,50.5082,50.4598,50.4736,10230.0
2016-12-06 11:50:00,73.11,73.12,73.05,73.06,7445.0,50.4736,50.4805,50.4322,50.4391,7445.0
2016-12-06 11:55:00,73.06,73.1,73.04,73.08,8337.0,50.4391,50.4667,50.4253,50.4529,8337.0
2016-12-06 12:00:00,73.09,73.1,73.03,73.03,19628.0,50.4598,50.4667,50.4184,50.4184,19628.0
2016-12-06 12:05:00,73.03,73.05,72.95,72.97,27914.0,50.4184,50.4322,50.3632,50.377,27914.0
2016-12-06 12:10:00,72.97,72.98,72.9,72.92,24637.0,50.377,50.3839,50.3287,50.3425,24637.0
2016-12-06 12:15:00,72.93,72.93,72.83,72.84,25791.0,50.3494,50.3494,50.2803,50.2872,25791.0
2016-12-06 12:20:00,72.85,72.91,72.85,72.89,11111.0,50.2941,50.3356,50.2941,50.3218,11111.0
2016-12-06 12:25:00,72.89,72.94,72.85,72.86,10091.0,50.3218,50.3563,50.2941,50.301,10091.0
2016-12-06 12:30:00,72.87,72.93,72.87,72.89,8557.0,50.3079,50.3494,50.3079,50.3218,8557.0
2016-12-06 12:35:00,72.89,72.89,72.81,72.84,12764.0,50.3218,50.3218,50.2665,50.2872,12764.0
2016-12-06 12:40:00,72.83,72.89,72.83,72.84,14467.0,50.2803,50.3218,50.2803,50.2872,14467.0
2016-12-06 12:45:00,72.83,72.94,72.82,72.94,26734.0,50.2803,50.3563,50.2734,50.3563,26734.0
2016-12-06 12:50:00,72.94,72.94,72.86,72.88,12022.0,50.3563,50.3563,50.301,50.3149,12022.0
2016-12-06 12:55:00,72.89,72.98,72.88,72.97,8361.0,50.3218,50.3839,50.3149,50.377,8361.0
2016-12-06 13:00:00,72.97,73.01,72.96,72.97,10491.0,50.377,50.4046,50.3701,50.377,10491.0
2016-12-06 13:05:00,72.96,73.02,72.92,72.92,12442.0,50.3701,50.4115,50.3425,50.3425,12442.0
2016-12-06 13:10:00,72.93,72.98,72.9,72.97,15828.0,50.3494,50.3839,50.3287,50.377,15828.0
2016-12-06 13:15:00,72.96,72.96,72.89,72.92,18236.0,50.3701,50.3701,50.3218,50.3425,18236.0
2016-12-06 13:20:00,72.92,72.97,72.9,72.95,14718.0,50.3425,50.377,50.3287,50.3632,14718.0
2016-12-06 13:25:00,72.95,72.99,72.91,72.92,17280.0,50.3632,50.3908,50.3356,50.3425,17280.0
2016-12-06 13:30:00,72.91,72.94,72.88,72.88,11834.0,50.3356,50.3563,50.3149,50.3149,11834.0
2016-12-06 13:35:00,72.88,72.98,72.87,72.97,24364.0,50.3149,50.3839,50.3079,50.377,24364.0
2016-12-06 13:40:00,72.98,72.98,72.94,72.94,13225.0,50.3839,50.3839,50.3563,50.3563,13225.0
2016-12-06 13:45:00,72.94,72.94,72.86,72.87,17379.0,50.3563,50.3563,50.301,50.3079,17379.0
2016-12-06 13:50:00,72.88,72.89,72.82,72.84,25916.0,50.3149,50.3218,50.2734,50.2872,25916.0
2016-12-06 13:55:00,72.84,72.84,72.76,72.77,16508.0,50.2872,50.2872,50.232,50.2389,16508.0
2016-12-06 14:00:00,72.77,72.81,72.74,72.8,23358.0,50.2389,50.2665,50.2182,50.2596,23358.0
2016-12-06 14:05:00,72.8,72.8,72.74,72.79,21640.0,50.2596,50.2596,50.2182,50.2527,21640.0
2016-12-06 14:10:00,72.79,72.83,72.77,72.81,24141.0,50.2527,50.2803,50.2389,50.2665,24141.0
2016-12-06 14:15:00,72.81,72.83,72.69,72.72,44739.0,50.2665,50.2803,50.1837,50.2044,44739.0
2016-12-06 14:20:00,72.73,72.74,72.7,72.73,16878.0,50.2113,50.2182,50.1906,50.2113,16878.0
2016-12-06 14:25:00,72.73,72.74,72.7,72.71,14391.0,50.2113,50.2182,50.1906,50.1975,14391.0
2016-12-06 14:30:00,72.7,72.73,72.7,72.72,23804.0,50.1906,50.2113,50.1906,50.2044,23804.0
2016-12-06 14:35:00,72.72,72.78,72.69,72.77,19077.0,50.2044,50.2458,50.1837,50.2389,19077.0
2016-12-06 14:40:00,72.77,72.77,72.7,72.74,29097.0,50.2389,50.2389,50.1906,50.2182,29097.0
2016-12-06 14:45:00,72.74,72.77,72.69,72.75,59758.0,50.2182,50.2389,50.1837,50.2251,59758.0
2016-12-06 14:50:00,72.76,72.76,72.7,72.73,41501.0,50.232,50.232,50.1906,50.2113,41501.0
2016-12-06 14:55:00,72.74,72.77,72.7,72.7,26538.0,50.2182,50.2389,50.1906,50.1906,26538.0
2016-12-06 15:00:00,72.71,72.77,72.7,72.77,33170.0,50.1975,50.2389,50.1906,50.2389,33170.0
2016-12-06 15:05:00,72.77,72.8,72.73,72.74,50971.0,50.2389,50.2596,50.2113,50.2182,50971.0
2016-12-06 15:10:00,72.73,72.77,72.71,72.71,74521.0,50.2113,50.2389,50.1975,50.1975,74521.0
2016-12-06 15:15:00,72.7,72.72,72.67,72.71,31432.0,50.1906,50.2044,50.1699,50.1975,31432.0
2016-12-06 15:20:00,72.71,72.73,72.67,72.67,29004.0,50.1975,50.2113,50.1699,50.1699,29004.0
2016-12-06 15:25:00,72.67,72.67,72.58,72.61,32452.0,50.1699,50.1699,50.1077,50.1284,32452.0
2016-12-06 15:30:00,72.62,72.63,72.58,72.61,58933.0,50.1354,50.1423,50.1077,50.1284,58933.0
2016-12-06 15:35:00,72.61,72.64,72.58,72.62,31704.0,50.1284,50.1492,50.1077,50.1354,31704.0
2016-12-06 15:40:00,72.62,72.63,72.56,72.58,56647.0,50.1354,50.1423,50.0939,50.1077,56647.0
2016-12-06 15:45:00,72.59,72.7,72.58,72.68,50646.0,50.1146,50.1906,50.1077,50.1768,50646.0
2016-12-06 15:50:00,72.69,72.76,72.67,72.75,86052.0,50.1837,50.232,50.1699,50.2251,86052.0
2016-12-06 15:55:00,72.74,72.75,72.69,72.73,154348.0,50.2182,50.2251,50.1837,50.2113,154348.0
2016-12-07 09:30:00,73.0,73.06,72.79,72.92,60879.0,50.3977,50.4391,50.2527,50.3425,60879.0
2016-12-07 09:35:00,72.89,72.99,72.81,72.89,18405.0,50.3218,50.3908,50.2665,50.3218,18405.0
2016-12-07 09:40:00,72.91,73.02,72.89,72.92,45124.0,50.3356,50.4115,50.3218,50.3425,45124.0
2016-12-07 09:45:00,72.94,73.03,72.86,72.99,56728.0,50.3563,50.4184,50.301,50.3908,56728.0
2016-12-07 09:50:00,72.99,73.15,72.95,73.14,40949.0,50.3908,50.5013,50.3632,50.4944,40949.0
2016-12-07 09:55:00,73.14,73.15,73.05,73.05,25043.0,50.4944,50.5013,50.4322,50.4322,25043.0
2016-12-07 10:00:00,73.06,73.1,72.98,73.0,33522.0,50.4391,50.4667,50.3839,50.3977,33522.0
2016-12-07 10:05:00,73.01,73.09,72.98,73.0,24546.0,50.4046,50.4598,50.3839,50.3977,24546.0
2016-12-07 10:10:00,72.99,73.12,72.95,73.1,68068.0,50.3908,50.4805,50.3632,50.4667,68068.0
2016-12-07 10:15:00,73.11,73.2,73.11,73.18,22051.0,50.4736,50.5358,50.4736,50.522,22051.0
2016-12-07 10:20:00,73.17,73.18,73.08,73.13,25221.0,50.5151,50.522,50.4529,50.4874,25221.0
2016-12-07 10:25:00,73.14,73.16,73.02,73.02,26079.0,50.4944,50.5082,50.4115,50.4115,26079.0
2016-12-07 10:30:00,73.0,73.09,73.0,73.06,29540.0,50.3977,50.4598,50.3977,50.4391,29540.0
2016-12-07 10:35:00,73.06,73.12,73.03,73.05,30101.0,50.4391,50.4805,50.4184,50.4322,30101.0
2016-12-07 10:40:00,73.05,73.09,72.95,72.98,28596.0,50.4322,50.4598,50.3632,50.3839,28596.0
2016-12-07 10:45:00,72.96,73.06,72.96,73.04,37275.0,50.3701,50.4391,50.3701,50.4253,37275.0
2016-12-07 10:50:00,73.04,73.09,73.02,73.07,29550.0,50.4253,50.4598,50.4115,50.446,29550.0
2016-12-07 10:55:00,73.08,73.09,73.0,73.02,28656.0,50.4529,50.4598,50.3977,50.4115,28656.0
2016-12-07 11:00:00,73.02,73.04,72.98,73.02,119692.0,50.4115,50.4253,50.3839,50.4115,119692.0
2016-12-07 11:05:00,73.01,73.04,72.99,73.0,18306.0,50.4046,50.4253,50.3908,50.3977,18306.0
2016-12-07 11:10:00,73.0,73.06,73.0,73.05,31569.0,50.3977,50.4391,50.3977,50.4322,31569.0
2016-12-07 11:15:00,73.05,73.07,73.01,73.04,31940.0,50.4322,50.446,50.4046,50.4253,31940.0
2016-12-07 11:20:00,73.05,73.11,73.03,73.03,25477.0,50.4322,50.4736,50.4184,50.4184,25477.0
2016-12-07 11:25:00,73.04,73.05,73.0,73.01,17280.0,50.4253,50.4322,50.3977,50.4046,17280.0
2016-12-07 11:30:00,73.01,73.11,73.0,73.09,27947.0,50.4046,50.4736,50.3977,50.4598,27947.0
2016-12-07 11:35:00,73.09,73.18,73.08,73.17,29766.0,50.4598,50.522,50.4529,50.5151,29766.0
2016-12-07 11:40:00,73.18,73.23,73.17,73.17,21695.0,50.522,50.5565,50.5151,50.5151,21695.0
2016-12-07 11:45:00,73.18,73.32,73.18,73.28,22435.0,50.522,50.6186,50.522,50.591,22435.0
2016-12-07 11:50:00,73.29,73.32,73.25,73.26,22583.0,50.5979,50.6186,50.5703,50.5772,22583.0
2016-12-07 11:55:00,73.26,73.29,73.26,73.27,21818.0,50.5772,50.5979,50.5772,50.5841,21818.0
2016-12-07 12:00:00,73.27,73.27,73.18,73.19,11647.0,50.5841,50.5841,50.522,50.5289,11647.0
2016-12-07 12:05:00,73.19,73.25,73.18,73.25,12932.0,50.5289,50.5703,50.522,50.5703,12932.0
2016-12-07 12:10:00,73.24,73.25,73.18,73.2,15428.0,50.5634,50.5703,50.522,50.5358,15428.0
2016-12-07 12:15:00,73.2,73.23,73.16,73.18,13685.0,50.5358,50.5565,50.5082,50.522,13685.0
2016-12-07 12:20:00,73.19,73.27,73.19,73.26,8884.0,50.5289,50.5841,50.5289,50.5772,8884.0
2016-12-07 12:25:00,73.28,73.34,73.28,73.31,10919.0,50.591,50.6324,50.591,50.6117,10919.0
2016-12-07 12:30:00,73.31,73.31,73.16,73.19,21516.0,50.6117,50.6117,50.5082,50.5289,21516.0
2016-12-07 12:35:00,73.18,73.23,73.18,73.22,6360.0,50.522,50.5565,50.522,50.5496,6360.0
2016-12-07 12:40:00,73.21,73.26,73.2,73.2,10806.0,50.5427,50.5772,50.5358,50.5358,10806.0
2016-12-07 12:45:00,73.21,73.23,73.19,73.22,12048.0,50.5427,50.5565,50.5289,50.5496,12048.0
2016-12-07 12:50:00,73.22,73.22,73.14,73.16,13076.0,50.5496,50.5496,50.4944,50.5082,13076.0
2016-12-07 12:55:00,73.16,73.17,73.13,73.16,11040.0,50.5082,50.5151,50.4874,50.5082,11040.0
2016-12-07 13:00:00,73.17,73.23,73.16,73.17,15631.0,50.5151,50.5565,50.5082,50.5151,15631.0
2016-12-07 13:05:00,73.18,73.23,73.13,73.23,23495.0,50.522,50.5565,50.4874,50.5565,23495.0
2016-12-07 13:10:00,73.25,73.29,73.21,73.23,17687.0,50.5703,50.5979,50.5427,50.5565,17687.0
2016-12-07 13:15:00,73.23,73.24,73.17,73.19,22412.0,50.5565,50.5634,50.5151,50.5289,22412.0
2016-12-07 13:20:00,73.2,73.39,73.19,73.35,82198.0,50.5358,50.6669,50.5289,50.6393,82198.0
2016-12-07 13:25:00,73.33,73.38,73.29,73.33,25213.0,50.6255,50.66,50.5979,50.6255,25213.0
2016-12-07 13:30:00,73.33,73.42,73.33,73.4,32506.0,50.6255,50.6877,50.6255,50.6738,32506.0
2016-12-07 13:35:00,73.4,73.43,73.34,73.36,13128.0,50.6738,50.6946,50.6324,50.6462,13128.0
2016-12-07 13:40:00,73.36,73.4,73.36,73.39,9631.0,50.6462,50.6738,50.6462,50.6669,9631.0
2016-12-07 13:45:00,73.4,73.4,73.34,73.36,14996.0,50.6738,50.6738,50.6324,50.6462,14996.0
2016-12-07 13:50:00,73.35,73.51,73.35,73.48,24446.0,50.6393,50.7498,50.6393,50.7291,24446.0
2016-12-07 13:55:00,73.48,73.54,73.47,73.49,16311.0,50.7291,50.7705,50.7222,50.736,16311.0
2016-12-07 14:00:00,73.5,73.5,73.36,73.36,28776.0,50.7429,50.7429,50.6462,50.6462,28776.0
2016-12-07 14:05:00,73.37,73.4,73.32,73.34,18213.0,50.6531,50.6738,50.6186,50.6324,18213.0
2016-12-07 14:10:00,73.35,73.38,73.32,73.37,21831.0,50.6393,50.66,50.6186,50.6531,21831.0
2016-12-07 14:15:00,73.37,73.38,73.3,73.33,22632.0,50.6531,50.66,50.6048,50.6255,22632.0
2016-12-07 14:20:00,73.32,73.38,73.31,73.37,14917.0,50.6186,50.66,50.6117,50.6531,14917.0
2016-12-07 14:25:00,73.38,73.4,73.33,73.33,30407.0,50.66,50.6738,50.6255,50.6255,30407.0
2016-12-07 14:30:00,73.34,73.35,73.28,73.3,13089.0,50.6324,50.6393,50.591,50.6048,13089.0
2016-12-07 14:35:00,73.3,73.36,73.3,73.32,17097.0,50.6048,50.6462,50.6048,50.6186,17097.0
2016-12-07 14:40:00,73.32,73.33,73.24,73.26,12644.0,50.6186,50.6255,50.5634,50.5772,12644.0
2016-12-07 14:45:00,73.26,73.28,73.24,73.26,37657.0,50.5772,50.591,50.5634,50.5772,37657.0
2016-12-07 14:50:00,73.25,73.3,73.25,73.3,20326.0,50.5703,50.6048,50.5703,50.6048,20326.0
2016-12-07 14:55:00,73.3,73.34,73.25,73.25,50501.0,50.6048,50.6324,50.5703,50.5703,50501.0
2016-12-07 15:00:00,73.25,73.29,73.21,73.28,24072.0,50.5703,50.5979,50.5427,50.591,24072.0
2016-12-07 15:05:00,73.29,73.37,73.29,73.32,37602.0,50.5979,50.6531,50.5979,50.6186,37602.0
2016-12-07 15:10:00,73.32,73.36,73.29,73.35,19780.0,50.6186,50.6462,50.5979,50.6393,19780.0
2016-12-07 15:15:00,73.36,73.42,73.34,73.39,16769.0,50.6462,50.6877,50.6324,50.6669,16769.0
2016-12-07 15:20:00,73.39,73.5,73.38,73.47,32277.0,50.6669,50.7429,50.66,50.7222,32277.0
2016-12-07 15:25:00,73.48,73.5,73.43,73.48,60405.0,50.7291,50.7429,50.6946,50.7291,60405.0
2016-12-07 15:30:00,73.48,73.57,73.44,73.55,47268.0,50.7291,50.7912,50.7015,50.7774,47268.0
2016-12-07 15:35:00,73.55,73.58,73.46,73.49,70786.0,50.7774,50.7981,50.7153,50.736,70786.0
2016-12-07 15:40:00,73.49,73.52,73.48,73.5,42257.0,50.736,50.7567,50.7291,50.7429,42257.0
2016-12-07 15:45:00,73.5,73.52,73.42,73.45,53677.0,50.7429,50.7567,50.6877,50.7084,53677.0
2016-12-07 15:50:00,73.45,73.53,73.43,73.51,39700.0,50.7084,50.7636,50.6946,50.7498,39700.0
2016-12-07 15:55:00,73.52,73.57,73.49,73.49,212099.0,50.7567,50.7912,50.736,50.736,212099.0
2016-12-08 09:30:00,73.16,73.32,72.8,72.9,37377.0,50.5082,50.6186,50.2596,50.3287,37377.0
2016-12-08 09:35:00,72.9,72.9,72.63,72.84,12911.0,50.3287,50.3287,50.1423,50.2872,12911.0
2016-12-08 09:40:00,72.91,73.01,72.85,72.94,13819.0,50.3356,50.4046,50.2941,50.3563,13819.0
2016-12-08 09:45:00,72.97,73.21,72.97,73.17,15741.0,50.377,50.5427,50.377,50.5151,15741.0
2016-12-08 09:50:00,73.22,73.3,73.19,73.24,13428.0,50.5496,50.6048,50.5289,50.5634,13428.0
2016-12-08 09:55:00,73.21,73.33,73.21,73.3,14942.0,50.5427,50.6255,50.5427,50.6048,14942.0
2016-12-08 10:00:00,73.28,73.47,73.28,73.44,15948.0,50.591,50.7222,50.591,50.7015,15948.0
2016-12-08 10:05:00,73.43,73.54,73.4,73.42,20239.0,50.6946,50.7705,50.6738,50.6877,20239.0
2016-12-08 10:10:00,73.41,73.41,73.26,73.3,16385.0,50.6808,50.6808,50.5772,50.6048,16385.0
2016-12-08 10:15:00,73.31,73.31,73.22,73.31,19387.0,50.6117,50.6117,50.5496,50.6117,19387.0
2016-12-08 10:20:00,73.31,73.37,73.23,73.26,13460.0,50.6117,50.6531,50.5565,50.5772,13460.0
2016-12-08 10:25:00,73.25,73.25,73.1,73.12,10436.0,50.5703,50.5703,50.4667,50.4805,10436.0
2016-12-08 10:30:00,73.11,73.23,73.1,73.19,7267.0,50.4736,50.5565,50.4667,50.5289,7267.0
2016-12-08 10:35:00,73.19,73.24,73.13,73.22,11580.0,50.5289,50.5634,50.4874,50.5496,11580.0
2016-12-08 10:40:00,73.22,73.37,73.2,73.35,8346.0,50.5496,50.6531,50.5358,50.6393,8346.0
2016-12-08 10:45:00,73.37,73.4,73.3,73.35,19700.0,50.6531,50.6738,50.6048,50.6393,19700.0
2016-12-08 10:50:00,73.35,73.37,73.25,73.27,18825.0,50.6393,50.6531,50.5703,50.5841,18825.0
2016-12-08 10:55:00,73.27,73.28,73.07,73.09,19118.0,50.5841,50.591,50.446,50.4598,19118.0
2016-12-08 11:00:00,73.09,73.12,73.07,73.1,18773.0,50.4598,50.4805,50.446,50.4667,18773.0
2016-12-08 11:05:00,73.1,73.24,73.08,73.24,11800.0,50.4667,50.5634,50.4529,50.5634,11800.0
2016-12-08 11:10:00,73.23,73.23,73.16,73.22,19597.0,50.5565,50.5565,50.5082,50.5496,19597.0
2016-12-08 11:15:00,73.22,73.27,73.19,73.23,17781.0,50.5496,50.5841,50.5289,50.5565,17781.0
2016-12-08 11:20:00,73.25,73.41,73.24,73.39,11878.0,50.5703,50.6808,50.5634,50.6669,11878.0
2016-12-08 11:25:00,73.39,73.42,73.28,73.32,7439.0,50.6669,50.6877,50.591,50.6186,7439.0
2016-12-08 11:30:00,73.33,73.34,73.27,73.28,6416.0,50.6255,50.6324,50.5841,50.591,6416.0
2016-12-08 11:35:00,73.28,73.4,73.27,73.29,10374.0,50.591,50.6738,50.5841,50.5979,10374.0
2016-12-08 11:40:00,73.3,73.3,73.23,73.26,5668.0,50.6048,50.6048,50.5565,50.5772,5668.0
2016-12-08 11:45:00,73.26,73.28,73.22,73.26,6049.0,50.5772,50.591,50.5496,50.5772,6049.0
2016-12-08 11:50:00,73.26,73.3,73.24,73.29,5981.0,50.5772,50.6048,50.5634,50.5979,5981.0
2016-12-08 11:55:00,73.29,73.32,73.26,73.31,9486.0,50.5979,50.6186,50.5772,50.6117,9486.0
2016-12-08 12:00:00,73.3,73.36,73.28,73.32,11397.0,50.6048,50.6462,50.591,50.6186,11397.0
2016-12-08 12:05:00,73.33,73.33,73.27,73.3,12042.0,50.6255,50.6255,50.5841,50.6048,12042.0
2016-12-08 12:10:00,73.3,73.34,73.3,73.33,9487.0,50.6048,50.6324,50.6048,50.6255,9487.0
2016-12-08 12:15:00,73.34,73.37,73.32,73.36,8765.0,50.6324,50.6531,50.6186,50.6462,8765.0
2016-12-08 12:20:00,73.36,73.42,73.3,73.4,24319.0,50.6462,50.6877,50.6048,50.6738,24319.0
2016-12-08 12:25:00,73.4,73.4,73.32,73.38,14658.0,50.6738,50.6738,50.6186,50.66,14658.0
2016-12-08 12:30:00,73.4,73.43,73.38,73.4,11726.0,50.6738,50.6946,50.66,50.6738,11726.0
2016-12-08 12:35:00,73.41,73.42,73.36,73.36,33547.0,50.6808,50.6877,50.6462,50.6462,33547.0
2016-12-08 12:40:00,73.38,73.48,73.38,73.44,9047.0,50.66,50.7291,50.66,50.7015,9047.0
2016-12-08 12:45:00,73.43,73.45,73.37,73.45,27901.0,50.6946,50.7084,50.6531,50.7084,27901.0
2016-12-08 12:50:00,73.44,73.45,73.38,73.44,24311.0,50.7015,50.7084,50.66,50.7015,24311.0
2016-12-08 12:55:00,73.45,73.49,73.41,73.47,24256.0,50.7084,50.736,50.6808,50.7222,24256.0
2016-12-08 13:00:00,73.48,73.49,73.34,73.35,32105.0,50.7291,50.736,50.6324,50.6393,32105.0
2016-12-08 13:05:00,73.37,73.41,73.3,73.4,15932.0,50.6531,50.6808,50.6048,50.6738,15932.0
2016-12-08 13:10:00,73.41,73.46,73.38,73.42,9072.0,50.6808,50.7153,50.66,50.6877,9072.0
2016-12-08 13:15:00,73.42,73.49,73.42,73.47,5173.0,50.6877,50.736,50.6877,50.7222,5173.0
2016-12-08 13:20:00,73.46,73.51,73.43,73.48,12895.0,50.7153,50.7498,50.6946,50.7291,12895.0
2016-12-08 13:25:00,73.48,73.5,73.46,73.5,15778.0,50.7291,50.7429,50.7153,50.7429,15778.0
2016-12-08 13:30:00,73.5,73.5,73.44,73.47,11823.0,50.7429,50.7429,50.7015,50.7222,11823.0
2016-12-08 13:35:00,73.47,73.53,73.45,73.51,13873.0,50.7222,50.7636,50.7084,50.7498,13873.0
2016-12-08 13:40:00,73.51,73.53,73.46,73.5,13510.0,50.7498,50.7636,50.7153,50.7429,13510.0
2016-12-08 13:45:00,73.5,73.52,73.45,73.49,8564.0,50.7429,50.7567,50.7084,50.736,8564.0
2016-12-08 13:50:00,73.5,73.56,73.49,73.53,23868.0,50.7429,50.7843,50.736,50.7636,23868.0
2016-12-08 13:55:00,73.53,73.57,73.51,73.54,66635.0,50.7636,50.7912,50.7498,50.7705,66635.0
2016-12-08 14:00:00,73.53,73.55,73.49,73.54,16639.0,50.7636,50.7774,50.736,50.7705,16639.0
2016-12-08 14:05:00,73.53,73.55,73.5,73.53,25352.0,50.7636,50.7774,50.7429,50.7636,25352.0
2016-12-08 14:10:00,73.53,73.6,73.53,73.6,16166.0,50.7636,50.8119,50.7636,50.8119,16166.0
2016-12-08 14:15:00,73.59,73.6,73.52,73.53,15989.0,50.805,50.8119,50.7567,50.7636,15989.0
2016-12-08 14:20:00,73.54,73.58,73.53,73.53,17971.0,50.7705,50.7981,50.7636,50.7636,17971.0
2016-12-08 14:25:00,73.53,73.57,73.51,73.52,15776.0,50.7636,50.7912,50.7498,50.7567,15776.0
2016-12-08 14:30:00,73.52,73.55,73.48,73.49,19771.0,50.7567,50.7774,50.7291,50.736,19771.0
2016-12-08 14:35:00,73.5,73.5,73.44,73.49,9083.0,50.7429,50.7429,50.7015,50.736,9083.0
2016-12-08 14:40:00,73.5,73.54,73.47,73.53,12659.0,50.7429,50.7705,50.7222,50.7636,12659.0
2016-12-08 14:45:00,73.54,73.55,73.44,73.44,17673.0,50.7705,50.7774,50.7015,50.7015,17673.0
2016-12-08 14:50:00,73.44,73.54,73.44,73.53,12794.0,50.7015,50.7705,50.7015,50.7636,12794.0
2016-12-08 14:55:00,73.53,73.54,73.48,73.48,38264.0,50.7636,50.7705,50.7291,50.7291,38264.0
2016-12-08 15:00:00,73.48,73.48,73.43,73.43,10541.0,50.7291,50.7291,50.6946,50.6946,10541.0
2016-12-08 15:05:00,73.43,73.47,73.4,73.46,14298.0,50.6946,50.7222,50.6738,50.7153,14298.0
2016-12-08 15:10:00,73.47,73.55,73.46,73.55,19860.0,50.7222,50.7774,50.7153,50.7774,19860.0
2016-12-08 15:15:00,73.54,73.55,73.44,73.44,20667.0,50.7705,50.7774,50.7015,50.7015,20667.0
2016-12-08 15:20:00,73.44,73.45,73.37,73.43,25258.0,50.7015,50.7084,50.6531,50.6946,25258.0
2016-12-08 15:25:00,73.43,73.47,73.38,73.38,16983.0,50.6946,50.7222,50.66,50.66,16983.0
2016-12-08 15:30:00,73.38,73.41,73.37,73.38,11662.0,50.66,50.6808,50.6531,50.66,11662.0
2016-12-08 15:35:00,73.38,73.44,73.37,73.4,24378.0,50.66,50.7015,50.6531,50.6738,24378.0
2016-12-08 15:40:00,73.4,73.58,73.4,73.55,23323.0,50.6738,50.7981,50.6738,50.7774,23323.0
2016-12-08 15:45:00,73.56,73.58,73.42,73.46,55676.0,50.7843,50.7981,50.6877,50.7153,55676.0
2016-12-08 15:50:00,73.47,73.52,73.46,73.49,53235.0,50.7222,50.7567,50.7153,50.736,53235.0
2016-12-08 15:55:00,73.49,73.52,73.46,73.49,85120.0,50.736,50.7567,50.7153,50.736,85120.0
2016-12-09 09:30:00,73.38,73.66,73.38,73.6,30835.0,50.66,50.8533,50.66,50.8119,30835.0
2016-12-09 09:35:00,73.6,73.71,73.53,73.62,13373.0,50.8119,50.8879,50.7636,50.8257,13373.0
2016-12-09 09:40:00,73.66,73.76,73.55,73.7,20501.0,50.8533,50.9224,50.7774,50.881,20501.0
2016-12-09 09:45:00,73.69,73.76,73.62,73.66,14324.0,50.8741,50.9224,50.8257,50.8533,14324.0
2016-12-09 09:50:00,73.65,73.68,73.52,73.54,19122.0,50.8464,50.8672,50.7567,50.7705,19122.0
2016-12-09 09:55:00,73.52,73.7,73.51,73.7,18216.0,50.7567,50.881,50.7498,50.881,18216.0
2016-12-09 10:00:00,73.71,73.88,73.63,73.77,39849.0,50.8879,51.0052,50.8326,50.9293,39849.0
2016-12-09 10:05:00,73.78,73.8,73.76,73.77,31443.0,50.9362,50.95,50.9224,50.9293,31443.0
2016-12-09 10:10:00,73.78,73.84,73.72,73.81,23326.0,50.9362,50.9776,50.8948,50.9569,23326.0
2016-12-09 10:15:00,73.79,73.79,73.67,73.75,17336.0,50.9431,50.9431,50.8603,50.9155,17336.0
2016-12-09 10:20:00,73.77,73.77,73.59,73.61,15646.0,50.9293,50.9293,50.805,50.8188,15646.0
2016-12-09 10:25:00,73.62,73.63,73.53,73.62,17943.0,50.8257,50.8326,50.7636,50.8257,17943.0
2016-12-09 10:30:00,73.63,73.71,73.63,73.7,15555.0,50.8326,50.8879,50.8326,50.881,15555.0
2016-12-09 10:35:00,73.72,73.83,73.71,73.79,10763.0,50.8948,50.9707,50.8879,50.9431,10763.0
2016-12-09 10:40:00,73.8,73.81,73.6,73.65,12287.0,50.95,50.9569,50.8119,50.8464,12287.0
2016-12-09 10:45:00,73.64,73.83,73.63,73.83,11550.0,50.8395,50.9707,50.8326,50.9707,11550.0
2016-12-09 10:50:00,73.84,73.84,73.74,73.82,13084.0,50.9776,50.9776,50.9086,50.9638,13084.0
2016-12-09 10:55:00,73.81,73.87,73.77,73.85,18987.0,50.9569,50.9983,50.9293,50.9845,18987.0
2016-12-09 11:00:00,73.85,73.85,73.66,73.69,13628.0,50.9845,50.9845,50.8533,50.8741,13628.0
2016-12-09 11:05:00,73.67,73.75,73.63,73.73,10433.0,50.8603,50.9155,50.8326,50.9017,10433.0
2016-12-09 11:10:00,73.74,73.83,73.74,73.78,10948.0,50.9086,50.9707,50.9086,50.9362,10948.0
2016-12-09 11:15:00,73.77,73.81,73.68,73.76,26324.0,50.9293,50.9569,50.8672,50.9224,26324.0
2016-12-09 11:20:00,73.79,73.84,73.73,73.84,8912.0,50.9431,50.9776,50.9017,50.9776,8912.0
2016-12-09 11:25:00,73.83,73.83,73.74,73.81,28736.0,50.9707,50.9707,50.9086,50.9569,28736.0
2016-12-09 11:30:00,73.8,73.8,73.71,73.78,82394.0,50.95,50.95,50.8879,50.9362,82394.0
2016-12-09 11:35:00,73.78,73.88,73.77,73.85,131669.0,50.9362,51.0052,50.9293,50.9845,131669.0
2016-12-09 11:40:00,73.84,73.91,73.83,73.91,14335.0,50.9776,51.0259,50.9707,51.0259,14335.0
2016-12-09 11:45:00,73.92,73.98,73.88,73.91,16520.0,51.0328,51.0743,51.0052,51.0259,16520.0
2016-12-09 11:50:00,73.91,73.92,73.83,73.86,14549.0,51.0259,51.0328,50.9707,50.9914,14549.0
2016-12-09 11:55:00,73.85,73.88,73.81,73.83,21036.0,50.9845,51.0052,50.9569,50.9707,21036.0
2016-12-09 12:00:00,73.82,73.83,73.73,73.74,17480.0,50.9638,50.9707,50.9017,50.9086,17480.0
2016-12-09 12:05:00,73.76,73.82,73.75,73.77,5761.0,50.9224,50.9638,50.9155,50.9293,5761.0
2016-12-09 12:10:00,73.77,73.9,73.76,73.9,12991.0,50.9293,51.019,50.9224,51.019,12991.0
2016-12-09 12:15:00,73.88,73.89,73.83,73.84,7210.0,51.0052,51.0121,50.9707,50.9776,7210.0
2016-12-09 12:20:00,73.84,73.87,73.82,73.86,5500.0,50.9776,50.9983,50.9638,50.9914,5500.0
2016-12-09 12:25:00,73.86,73.95,73.83,73.94,14929.0,50.9914,51.0536,50.9707,51.0467,14929.0
2016-12-09 12:30:00,73.93,73.98,73.89,73.91,5996.0,51.0397,51.0743,51.0121,51.0259,5996.0
2016-12-09 12:35:00,73.93,73.98,73.9,73.91,11210.0,51.0397,51.0743,51.019,51.0259,11210.0
2016-12-09 12:40:00,73.89,73.91,73.85,73.88,6891.0,51.0121,51.0259,50.9845,51.0052,6891.0
2016-12-09 12:45:00,73.88,73.92,73.79,73.83,19067.0,51.0052,51.0328,50.9431,50.9707,19067.0
2016-12-09 12:50:00,73.82,73.84,73.78,73.8,6396.0,50.9638,50.9776,50.9362,50.95,6396.0
2016-12-09 12:55:00,73.82,73.83,73.77,73.78,8035.0,50.9638,50.9707,50.9293,50.9362,8035.0
2016-12-09 13:00:00,73.78,73.79,73.72,73.75,11981.0,50.9362,50.9431,50.8948,50.9155,11981.0
2016-12-09 13:05:00,73.76,73.79,73.72,73.79,6829.0,50.9224,50.9431,50.8948,50.9431,6829.0
2016-12-09 13:10:00,73.8,73.86,73.77,73.86,14699.0,50.95,50.9914,50.9293,50.9914,14699.0
2016-12-09 13:15:00,73.88,73.88,73.81,73.83,3624.0,51.0052,51.0052,50.9569,50.9707,3624.0
2016-12-09 13:20:00,73.84,73.87,73.81,73.82,7180.0,50.9776,50.9983,50.9569,50.9638,7180.0
2016-12-09 13:25:00,73.83,73.87,73.79,73.84,10707.0,50.9707,50.9983,50.9431,50.9776,10707.0
2016-12-09 13:30:00,73.84,73.9,73.83,73.85,16988.0,50.9776,51.019,50.9707,50.9845,16988.0
2016-12-09 13:35:00,73.86,73.91,73.86,73.88,37701.0,50.9914,51.0259,50.9914,51.0052,37701.0
2016-12-09 13:40:00,73.88,73.9,73.86,73.88,29044.0,51.0052,51.019,50.9914,51.0052,29044.0
2016-12-09 13:45:00,73.89,73.99,73.89,73.97,49759.0,51.0121,51.0812,51.0121,51.0674,49759.0
2016-12-09 13:50:00,73.97,73.99,73.87,73.92,20690.0,51.0674,51.0812,50.9983,51.0328,20690.0
2016-12-09 13:55:00,73.92,73.92,73.87,73.88,7204.0,51.0328,51.0328,50.9983,51.0052,7204.0
2016-12-09 14:00:00,73.87,73.98,73.86,73.98,7881.0,50.9983,51.0743,50.9914,51.0743,7881.0
2016-12-09 14:05:00,73.98,74.16,73.98,74.13,16553.0,51.0743,51.1985,51.0743,51.1778,16553.0
2016-12-09 14:10:00,74.15,74.23,74.1,74.11,23560.0,51.1916,51.2469,51.1571,51.164,23560.0
2016-12-09 14:15:00,74.12,74.21,74.11,74.21,10635.0,51.1709,51.2331,51.164,51.2331,10635.0
2016-12-09 14:20:00,74.21,74.22,74.14,74.15,12947.0,51.2331,51.24,51.1847,51.1916,12947.0
2016-12-09 14:25:00,74.13,74.14,74.08,74.1,9089.0,51.1778,51.1847,51.1433,51.1571,9089.0
2016-12-09 14:30:00,74.1,74.28,74.09,74.24,14068.0,51.1571,51.2814,51.1502,51.2538,14068.0
2016-12-09 14:35:00,74.22,74.22,74.15,74.19,6914.0,51.24,51.24,51.1916,51.2192,6914.0
2016-12-09 14:40:00,74.18,74.21,74.14,74.2,15082.0,51.2123,51.2331,51.1847,51.2262,15082.0
2016-12-09 14:45:00,74.2,74.25,74.17,74.23,31036.0,51.2262,51.2607,51.2054,51.2469,31036.0
2016-12-09 14:50:00,74.23,74.28,74.22,74.28,20160.0,51.2469,51.2814,51.24,51.2814,20160.0
2016-12-09 14:55:00,74.28,74.32,74.27,74.3,31540.0,51.2814,51.309,51.2745,51.2952,31540.0
2016-12-09 15:00:00,74.3,74.38,74.26,74.38,27478.0,51.2952,51.3504,51.2676,51.3504,27478.0
2016-12-09 15:05:00,74.38,74.42,74.29,74.37,34645.0,51.3504,51.378,51.2883,51.3435,34645.0
2016-12-09 15:10:00,74.38,74.46,74.36,74.43,15923.0,51.3504,51.4057,51.3366,51.3849,15923.0
2016-12-09 15:15:00,74.42,74.56,74.41,74.54,30267.0,51.378,51.4747,51.3711,51.4609,30267.0
2016-12-09 15:20:00,74.53,74.61,74.5,74.51,25299.0,51.454,51.5092,51.4333,51.4402,25299.0
2016-12-09 15:25:00,74.51,74.6,74.5,74.53,38612.0,51.4402,51.5023,51.4333,51.454,38612.0
2016-12-09 15:30:00,74.53,74.54,74.4,74.41,27375.0,51.454,51.4609,51.3642,51.3711,27375.0
2016-12-09 15:35:00,74.41,74.44,74.35,74.42,34797.0,51.3711,51.3918,51.3297,51.378,34797.0
2016-12-09 15:40:00,74.43,74.53,74.42,74.52,30242.0,51.3849,51.454,51.378,51.4471,30242.0
2016-12-09 15:45:00,74.52,74.53,74.41,74.43,45495.0,51.4471,51.454,51.3711,51.3849,45495.0
2016-12-09 15:50:00,74.44,74.53,74.43,74.51,36500.0,51.3918,51.454,51.3849,51.4402,36500.0
2016-12-09 15:55:00,74.5,74.56,74.46,74.51,96959.0,51.4333,51.4747,51.4057,51.4402,96959.0
2016-12-12 09:30:00,74.35,74.74,74.35,74.66,38922.0,51.3297,51.599,51.3297,51.5437,38922.0
2016-12-12 09:35:00,74.64,74.69,74.48,74.6,22389.0,51.5299,51.5644,51.4195,51.5023,22389.0
2016-12-12 09:40:00,74.6,74.61,74.44,74.52,17754.0,51.5023,51.5092,51.3918,51.4471,17754.0
2016-12-12 09:45:00,74.54,74.65,74.48,74.6,28829.0,51.4609,51.5368,51.4195,51.5023,28829.0
2016-12-12 09:50:00,74.6,74.75,74.59,74.71,18229.0,51.5023,51.6059,51.4954,51.5782,18229.0
2016-12-12 09:55:00,74.72,74.81,74.63,74.8,25587.0,51.5851,51.6473,51.523,51.6404,25587.0
2016-12-12 10:00:00,74.81,75.0,74.8,75.0,20187.0,51.6473,51.7785,51.6404,51.7785,20187.0
2016-12-12 10:05:00,75.0,75.13,75.0,75.11,15601.0,51.7785,51.8682,51.7785,51.8544,15601.0
2016-12-12 10:10:00,75.1,75.24,75.07,75.23,16955.0,51.8475,51.9441,51.8268,51.9372,16955.0
2016-12-12 10:15:00,75.22,75.39,75.18,75.23,20295.0,51.9303,52.0477,51.9027,51.9372,20295.0
2016-12-12 10:20:00,75.25,75.28,75.16,75.27,17392.0,51.9511,51.9718,51.8889,51.9649,17392.0
2016-12-12 10:25:00,75.25,75.39,75.2,75.39,20243.0,51.9511,52.0477,51.9165,52.0477,20243.0
2016-12-12 10:30:00,75.4,75.44,75.25,75.29,22133.0,52.0546,52.0822,51.9511,51.9787,22133.0
2016-12-12 10:35:00,75.29,75.29,75.19,75.28,14388.0,51.9787,51.9787,51.9096,51.9718,14388.0
2016-12-12 10:40:00,75.29,75.34,75.25,75.26,17990.0,51.9787,52.0132,51.9511,51.958,17990.0
2016-12-12 10:45:00,75.26,75.33,75.23,75.25,20818.0,51.958,52.0063,51.9372,51.9511,20818.0
2016-12-12 10:50:00,75.25,75.34,75.25,75.31,16989.0,51.9511,52.0132,51.9511,51.9925,16989.0
2016-12-12 10:55:00,75.31,75.42,75.29,75.38,20073.0,51.9925,52.0684,51.9787,52.0408,20073.0
2016-12-12 11:00:00,75.39,75.48,75.37,75.47,18912.0,52.0477,52.1098,52.0339,52.1029,18912.0
2016-12-12 11:05:00,75.47,75.56,75.47,75.55,34549.0,52.1029,52.1651,52.1029,52.1582,34549.0
2016-12-12 11:10:00,75.55,75.59,75.51,75.57,17981.0,52.1582,52.1858,52.1305,52.172,17981.0
2016-12-12 11:15:00,75.57,75.65,75.51,75.65,25244.0,52.172,52.2272,52.1305,52.2272,25244.0
2016-12-12 11:20:00,75.64,75.73,75.62,75.72,26729.0,52.2203,52.2824,52.2065,52.2755,26729.0
2016-12-12 11:25:00,75.72,75.75,75.67,75.75,20912.0,52.2755,52.2962,52.241,52.2962,20912.0
2016-12-12 11:30:00,75.76,75.82,75.75,75.81,20119.0,52.3031,52.3446,52.2962,52.3377,20119.0
2016-12-12 11:35:00,75.83,75.84,75.72,75.74,18794.0,52.3515,52.3584,52.2755,52.2893,18794.0
2016-12-12 11:40:00,75.75,75.81,75.73,75.75,27886.0,52.2962,52.3377,52.2824,52.2962,27886.0
2016-12-12 11:45:00,75.74,75.79,75.69,75.79,17740.0,52.2893,52.3239,52.2548,52.3239,17740.0
2016-12-12 11:50:00,75.8,75.84,75.68,75.74,17015.0,52.3308,52.3584,52.2479,52.2893,17015.0
2016-12-12 11:55:00,75.74,75.82,75.74,75.76,18873.0,52.2893,52.3446,52.2893,52.3031,18873.0
2016-12-12 12:00:00,75.78,75.79,75.65,75.66,14268.0,52.317,52.3239,52.2272,52.2341,14268.0
2016-12-12 12:05:00,75.65,75.74,75.65,75.71,14820.0,52.2272,52.2893,52.2272,52.2686,14820.0
2016-12-12 12:10:00,75.71,75.78,75.66,75.66,18408.0,52.2686,52.317,52.2341,52.2341,18408.0
2016-12-12 12:15:00,75.64,75.68,75.63,75.63,8632.0,52.2203,52.2479,52.2134,52.2134,8632.0
2016-12-12 12:20:00,75.63,75.82,75.62,75.76,24016.0,52.2134,52.3446,52.2065,52.3031,24016.0
2016-12-12 12:25:00,75.76,75.76,75.69,75.73,21645.0,52.3031,52.3031,52.2548,52.2824,21645.0
2016-12-12 12:30:00,75.73,75.77,75.71,75.74,7919.0,52.2824,52.31,52.2686,52.2893,7919.0
2016-12-12 12:35:00,75.75,75.76,75.64,75.7,17388.0,52.2962,52.3031,52.2203,52.2617,17388.0
2016-12-12 12:40:00,75.69,75.7,75.63,75.66,20088.0,52.2548,52.2617,52.2134,52.2341,20088.0
2016-12-12 12:45:00,75.66,75.69,75.61,75.68,14816.0,52.2341,52.2548,52.1996,52.2479,14816.0
2016-12-12 12:50:00,75.69,75.75,75.69,75.73,10494.0,52.2548,52.2962,52.2548,52.2824,10494.0
2016-12-12 12:55:00,75.73,75.81,75.73,75.76,10322.0,52.2824,52.3377,52.2824,52.3031,10322.0
2016-12-12 13:00:00,75.76,75.77,75.69,75.75,16050.0,52.3031,52.31,52.2548,52.2962,16050.0
2016-12-12 13:05:00,75.74,75.76,75.7,75.7,10808.0,52.2893,52.3031,52.2617,52.2617,10808.0
2016-12-12 13:10:00,75.72,75.73,75.64,75.66,10267.0,52.2755,52.2824,52.2203,52.2341,10267.0
2016-12-12 13:15:00,75.65,75.74,75.64,75.68,8572.0,52.2272,52.2893,52.2203,52.2479,8572.0
2016-12-12 13:20:00,75.66,75.72,75.65,75.65,6188.0,52.2341,52.2755,52.2272,52.2272,6188.0
2016-12-12 13:25:00,75.65,75.69,75.58,75.62,14135.0,52.2272,52.2548,52.1789,52.2065,14135.0
2016-12-12 13:30:00,75.61,75.62,75.54,75.56,8262.0,52.1996,52.2065,52.1513,52.1651,8262.0
2016-12-12 13:35:00,75.56,75.56,75.47,75.5,9565.0,52.1651,52.1651,52.1029,52.1236,9565.0
2016-12-12 13:40:00,75.5,75.52,75.45,75.48,16138.0,52.1236,52.1375,52.0891,52.1098,16138.0
2016-12-12 13:45:00,75.47,75.52,75.45,75.51,16544.0,52.1029,52.1375,52.0891,52.1305,16544.0
2016-12-12 13:50:00,75.52,75.53,75.47,75.47,15713.0,52.1375,52.1444,52.1029,52.1029,15713.0
2016-12-12 13:55:00,75.45,75.48,75.42,75.42,11384.0,52.0891,52.1098,52.0684,52.0684,11384.0
2016-12-12 14:00:00,75.43,75.54,75.42,75.53,19582.0,52.0753,52.1513,52.0684,52.1444,19582.0
2016-12-12 14:05:00,75.53,75.57,75.42,75.43,25702.0,52.1444,52.172,52.0684,52.0753,25702.0
2016-12-12 14:10:00,75.43,75.44,75.36,75.36,19906.0,52.0753,52.0822,52.027,52.027,19906.0
2016-12-12 14:15:00,75.37,75.46,75.36,75.41,18505.0,52.0339,52.096,52.027,52.0615,18505.0
2016-12-12 14:20:00,75.41,75.43,75.36,75.42,16459.0,52.0615,52.0753,52.027,52.0684,16459.0
2016-12-12 14:25:00,75.42,75.43,75.32,75.33,29110.0,52.0684,52.0753,51.9994,52.0063,29110.0
2016-12-12 14:30:00,75.34,75.35,75.25,75.27,35489.0,52.0132,52.0201,51.9511,51.9649,35489.0
2016-12-12 14:35:00,75.27,75.31,75.24,75.25,20356.0,51.9649,51.9925,51.9441,51.9511,20356.0
2016-12-12 14:40:00,75.25,75.27,75.18,75.24,26598.0,51.9511,51.9649,51.9027,51.9441,26598.0
2016-12-12 14:45:00,75.24,75.26,75.18,75.24,16910.0,51.9441,51.958,51.9027,51.9441,16910.0
2016-12-12 14:50:00,75.24,75.25,75.17,75.17,22199.0,51.9441,51.9511,51.8958,51.8958,22199.0
2016-12-12 14:55:00,75.17,75.26,75.17,75.24,24737.0,51.8958,51.958,51.8958,51.9441,24737.0
2016-12-12 15:00:00,75.23,75.25,75.18,75.24,27302.0,51.9372,51.9511,51.9027,51.9441,27302.0
2016-12-12 15:05:00,75.25,75.34,75.24,75.34,26723.0,51.9511,52.0132,51.9441,52.0132,26723.0
2016-12-12 15:10:00,75.34,75.37,75.32,75.33,18940.0,52.0132,52.0339,51.9994,52.0063,18940.0
2016-12-12 15:15:00,75.32,75.36,75.28,75.36,21560.0,51.9994,52.027,51.9718,52.027,21560.0
2016-12-12 15:20:00,75.37,75.38,75.32,75.34,42145.0,52.0339,52.0408,51.9994,52.0132,42145.0
2016-12-12 15:25:00,75.34,75.41,75.31,75.33,95568.0,52.0132,52.0615,51.9925,52.0063,95568.0
2016-12-12 15:30:00,75.34,75.35,75.27,75.32,63049.0,52.0132,52.0201,51.9649,51.9994,63049.0
2016-12-12 15:35:00,75.33,75.38,75.29,75.35,27061.0,52.0063,52.0408,51.9787,52.0201,27061.0
2016-12-12 15:40:00,75.36,75.43,75.35,75.37,36888.0,52.027,52.0753,52.0201,52.0339,36888.0
2016-12-12 15:45:00,75.37,75.46,75.34,75.41,50015.0,52.0339,52.096,52.0132,52.0615,50015.0
2016-12-12 15:50:00,75.41,75.53,75.41,75.5,77767.0,52.0615,52.1444,52.0615,52.1236,77767.0
2016-12-12 15:55:00,75.49,75.51,75.41,75.44,110753.0,52.1167,52.1305,52.0615,52.0822,110753.0
2016-12-13 09:30:00,75.68,75.82,75.47,75.73,44101.0,52.2479,52.3446,52.1029,52.2824,44101.0
2016-12-13 09:35:00,75.68,75.79,75.62,75.73,23479.0,52.2479,52.3239,52.2065,52.2824,23479.0
2016-12-13 09:40:00,75.7,75.7,75.49,75.65,14072.0,52.2617,52.2617,52.1167,52.2272,14072.0
2016-12-13 09:45:00,75.65,75.98,75.62,75.94,21637.0,52.2272,52.455,52.2065,52.4274,21637.0
2016-12-13 09:50:00,75.89,75.96,75.63,75.63,23984.0,52.3929,52.4412,52.2134,52.2134,23984.0
2016-12-13 09:55:00,75.62,75.74,75.59,75.68,21453.0,52.2065,52.2893,52.1858,52.2479,21453.0
2016-12-13 10:00:00,75.68,75.68,75.56,75.64,25820.0,52.2479,52.2479,52.1651,52.2203,25820.0
2016-12-13 10:05:00,75.64,75.64,75.44,75.53,20957.0,52.2203,52.2203,52.0822,52.1444,20957.0
2016-12-13 10:10:00,75.54,75.58,75.38,75.44,37036.0,52.1513,52.1789,52.0408,52.0822,37036.0
2016-12-13 10:15:00,75.44,75.45,75.37,75.4,25580.0,52.0822,52.0891,52.0339,52.0546,25580.0
2016-12-13 10:20:00,75.4,75.48,75.35,75.42,32971.0,52.0546,52.1098,52.0201,52.0684,32971.0
2016-12-13 10:25:00,75.43,75.46,75.34,75.46,52703.0,52.0753,52.096,52.0132,52.096,52703.0
2016-12-13 10:30:00,75.45,75.62,75.44,75.62,29052.0,52.0891,52.2065,52.0822,52.2065,29052.0
2016-12-13 10:35:00,75.62,75.71,75.62,75.69,16779.0,52.2065,52.2686,52.2065,52.2548,16779.0
2016-12-13 10:40:00,75.7,75.72,75.59,75.65,16094.0,52.2617,52.2755,52.1858,52.2272,16094.0
2016-12-13 10:45:00,75.65,75.84,75.65,75.81,22856.0,52.2272,52.3584,52.2272,52.3377,22856.0
2016-12-13 10:50:00,75.81,75.9,75.78,75.82,22885.0,52.3377,52.3998,52.317,52.3446,22885.0
2016-12-13 10:55:00,75.81,75.9,75.81,75.84,26400.0,52.3377,52.3998,52.3377,52.3584,26400.0
2016-12-13 11:00:00,75.84,75.86,75.75,75.77,27311.0,52.3584,52.3722,52.2962,52.31,27311.0
2016-12-13 11:05:00,75.77,75.77,75.61,75.72,16632.0,52.31,52.31,52.1996,52.2755,16632.0
2016-12-13 11:10:00,75.71,75.71,75.53,75.65,18025.0,52.2686,52.2686,52.1444,52.2272,18025.0
2016-12-13 11:15:00,75.66,75.72,75.63,75.67,14014.0,52.2341,52.2755,52.2134,52.241,14014.0
2016-12-13 11:20:00,75.67,75.7,75.62,75.62,16600.0,52.241,52.2617,52.2065,52.2065,16600.0
2016-12-13 11:25:00,75.61,75.79,75.61,75.78,20479.0,52.1996,52.3239,52.1996,52.317,20479.0
2016-12-13 11:30:00,75.77,75.8,75.73,75.8,14306.0,52.31,52.3308,52.2824,52.3308,14306.0
2016-12-13 11:35:00,75.79,75.8,75.74,75.77,13197.0,52.3239,52.3308,52.2893,52.31,13197.0
2016-12-13 11:40:00,75.77,75.77,75.69,75.7,14319.0,52.31,52.31,52.2548,52.2617,14319.0
2016-12-13 11:45:00,75.7,75.71,75.65,75.65,11460.0,52.2617,52.2686,52.2272,52.2272,11460.0
2016-12-13 11:50:00,75.64,75.67,75.61,75.65,9954.0,52.2203,52.241,52.1996,52.2272,9954.0
2016-12-13 11:55:00,75.63,75.77,75.63,75.76,11509.0,52.2134,52.31,52.2134,52.3031,11509.0
2016-12-13 12:00:00,75.77,75.82,75.68,75.68,13937.0,52.31,52.3446,52.2479,52.2479,13937.0
2016-12-13 12:05:00,75.69,75.77,75.69,75.77,12313.0,52.2548,52.31,52.2548,52.31,12313.0
2016-12-13 12:10:00,75.76,75.77,75.69,75.71,8461.0,52.3031,52.31,52.2548,52.2686,8461.0
2016-12-13 12:15:00,75.73,75.73,75.6,75.62,10415.0,52.2824,52.2824,52.1927,52.2065,10415.0
2016-12-13 12:20:00,75.61,75.71,75.6,75.69,9335.0,52.1996,52.2686,52.1927,52.2548,9335.0
2016-12-13 12:25:00,75.71,75.74,75.68,75.74,7806.0,52.2686,52.2893,52.2479,52.2893,7806.0
2016-12-13 12:30:00,75.74,75.81,75.72,75.78,6797.0,52.2893,52.3377,52.2755,52.317,6797.0
2016-12-13 12:35:00,75.78,75.79,75.71,75.75,6534.0,52.317,52.3239,52.2686,52.2962,6534.0
2016-12-13 12:40:00,75.72,75.74,75.66,75.71,5933.0,52.2755,52.2893,52.2341,52.2686,5933.0
2016-12-13 12:45:00,75.71,75.78,75.67,75.7,8985.0,52.2686,52.317,52.241,52.2617,8985.0
2016-12-13 12:50:00,75.69,75.78,75.69,75.78,8201.0,52.2548,52.317,52.2548,52.317,8201.0
2016-12-13 12:55:00,75.77,75.8,75.75,75.79,19648.0,52.31,52.3308,52.2962,52.3239,19648.0
2016-12-13 13:00:00,75.79,75.88,75.77,75.87,14120.0,52.3239,52.386,52.31,52.3791,14120.0
2016-12-13 13:05:00,75.86,75.86,75.78,75.82,11616.0,52.3722,52.3722,52.317,52.3446,11616.0
2016-12-13 13:10:00,75.82,75.87,75.81,75.85,9856.0,52.3446,52.3791,52.3377,52.3653,9856.0
2016-12-13 13:15:00,75.84,75.96,75.84,75.94,10117.0,52.3584,52.4412,52.3584,52.4274,10117.0
2016-12-13 13:20:00,75.94,75.98,75.92,75.96,11038.0,52.4274,52.455,52.4136,52.4412,11038.0
2016-12-13 13:25:00,75.98,75.99,75.94,75.96,10681.0,52.455,52.4619,52.4274,52.4412,10681.0
2016-12-13 13:30:00,75.97,75.98,75.94,75.94,8759.0,52.4481,52.455,52.4274,52.4274,8759.0
2016-12-13 13:35:00,75.94,75.99,75.93,75.99,13605.0,52.4274,52.4619,52.4205,52.4619,13605.0
2016-12-13 13:40:00,75.99,76.02,75.96,75.98,17526.0,52.4619,52.4826,52.4412,52.455,17526.0
2016-12-13 13:45:00,75.98,75.98,75.88,75.91,9114.0,52.455,52.455,52.386,52.4067,9114.0
2016-12-13 13:50:00,75.91,75.94,75.83,75.84,21724.0,52.4067,52.4274,52.3515,52.3584,21724.0
2016-12-13 13:55:00,75.84,75.89,75.84,75.87,27772.0,52.3584,52.3929,52.3584,52.3791,27772.0
2016-12-13 14:00:00,75.88,75.89,75.77,75.77,23813.0,52.386,52.3929,52.31,52.31,23813.0
2016-12-13 14:05:00,75.78,75.93,75.78,75.9,15393.0,52.317,52.4205,52.317,52.3998,15393.0
2016-12-13 14:10:00,75.9,75.95,75.83,75.91,20018.0,52.3998,52.4343,52.3515,52.4067,20018.0
2016-12-13 14:15:00,75.89,75.93,75.78,75.82,46064.0,52.3929,52.4205,52.317,52.3446,46064.0
2016-12-13 14:20:00,75.81,75.9,75.8,75.87,14018.0,52.3377,52.3998,52.3308,52.3791,14018.0
2016-12-13 14:25:00,75.87,75.89,75.83,75.84,8010.0,52.3791,52.3929,52.3515,52.3584,8010.0
2016-12-13 14:30:00,75.82,75.93,75.82,75.87,18424.0,52.3446,52.4205,52.3446,52.3791,18424.0
2016-12-13 14:35:00,75.86,75.92,75.84,75.91,14221.0,52.3722,52.4136,52.3584,52.4067,14221.0
2016-12-13 14:40:00,75.9,75.94,75.88,75.9,13826.0,52.3998,52.4274,52.386,52.3998,13826.0
2016-12-13 14:45:00,75.91,75.97,75.9,75.94,11489.0,52.4067,52.4481,52.3998,52.4274,11489.0
2016-12-13 14:50:00,75.95,75.96,75.9,75.92,14099.0,52.4343,52.4412,52.3998,52.4136,14099.0
2016-12-13 14:55:00,75.92,75.94,75.89,75.9,16760.0,52.4136,52.4274,52.3929,52.3998,16760.0
2016-12-13 15:00:00,75.9,75.93,75.88,75.92,17249.0,52.3998,52.4205,52.386,52.4136,17249.0
2016-12-13 15:05:00,75.92,75.98,75.9,75.97,56670.0,52.4136,52.455,52.3998,52.4481,56670.0
2016-12-13 15:10:00,75.96,76.01,75.94,75.99,28356.0,52.4412,52.4757,52.4274,52.4619,28356.0
2016-12-13 15:15:00,75.99,76.01,75.91,75.92,28898.0,52.4619,52.4757,52.4067,52.4136,28898.0
2016-12-13 15:20:00,75.92,75.92,75.85,75.9,28451.0,52.4136,52.4136,52.3653,52.3998,28451.0
2016-12-13 15:25:00,75.9,76.0,75.89,75.98,32461.0,52.3998,52.4688,52.3929,52.455,32461.0
2016-12-13 15:30:00,75.98,76.0,75.95,75.97,43915.0,52.455,52.4688,52.4343,52.4481,43915.0
2016-12-13 15:35:00,75.97,75.97,75.9,75.96,59810.0,52.4481,52.4481,52.3998,52.4412,59810.0
2016-12-13 15:40:00,75.95,76.03,75.94,76.01,42989.0,52.4343,52.4895,52.4274,52.4757,42989.0
2016-12-13 15:45:00,76.01,76.07,75.98,75.98,50529.0,52.4757,52.5172,52.455,52.455,50529.0
2016-12-13 15:50:00,75.98,75.98,75.91,75.92,50596.0,52.455,52.455,52.4067,52.4136,50596.0
2016-12-13 15:55:00,75.92,75.97,75.91,75.95,105693.0,52.4136,52.4481,52.4067,52.4343,105693.0
2016-12-14 09:30:00,76.19,76.56,76.09,76.16,58325.0,52.6,52.8554,52.531,52.5793,58325.0
2016-12-14 09:35:00,76.16,76.25,76.01,76.19,34322.0,52.5793,52.6414,52.4757,52.6,34322.0
2016-12-14 09:40:00,76.19,76.19,75.87,75.87,14201.0,52.6,52.6,52.3791,52.3791,14201.0
2016-12-14 09:45:00,75.91,76.02,75.85,75.9,22438.0,52.4067,52.4826,52.3653,52.3998,22438.0
2016-12-14 09:50:00,75.9,75.99,75.79,75.79,19089.0,52.3998,52.4619,52.3239,52.3239,19089.0
2016-12-14 09:55:00,75.78,75.78,75.56,75.71,47665.0,52.317,52.317,52.1651,52.2686,47665.0
2016-12-14 10:00:00,75.73,75.78,75.61,75.61,26289.0,52.2824,52.317,52.1996,52.1996,26289.0
2016-12-14 10:05:00,75.61,75.65,75.48,75.49,31511.0,52.1996,52.2272,52.1098,52.1167,31511.0
2016-12-14 10:10:00,75.48,75.6,75.43,75.53,34875.0,52.1098,52.1927,52.0753,52.1444,34875.0
2016-12-14 10:15:00,75.53,75.61,75.53,75.56,19033.0,52.1444,52.1996,52.1444,52.1651,19033.0
2016-12-14 10:20:00,75.54,75.55,75.4,75.4,36492.0,52.1513,52.1582,52.0546,52.0546,36492.0
2016-12-14 10:25:00,75.39,75.4,75.32,75.38,20116.0,52.0477,52.0546,51.9994,52.0408,20116.0
2016-12-14 10:30:00,75.38,75.54,75.38,75.48,24103.0,52.0408,52.1513,52.0408,52.1098,24103.0
2016-12-14 10:35:00,75.49,75.58,75.48,75.53,27112.0,52.1167,52.1789,52.1098,52.1444,27112.0
2016-12-14 10:40:00,75.55,75.63,75.5,75.6,24930.0,52.1582,52.2134,52.1236,52.1927,24930.0
2016-12-14 10:45:00,75.61,75.7,75.61,75.67,25867.0,52.1996,52.2617,52.1996,52.241,25867.0
2016-12-14 10:50:00,75.67,75.73,75.55,75.56,22432.0,52.241,52.2824,52.1582,52.1651,22432.0
2016-12-14 10:55:00,75.55,75.63,75.53,75.59,67551.0,52.1582,52.2134,52.1444,52.1858,67551.0
2016-12-14 11:00:00,75.6,75.6,75.38,75.38,32619.0,52.1927,52.1927,52.0408,52.0408,32619.0
2016-12-14 11:05:00,75.4,75.44,75.38,75.4,18604.0,52.0546,52.0822,52.0408,52.0546,18604.0
2016-12-14 11:10:00,75.44,75.61,75.44,75.6,20560.0,52.0822,52.1996,52.0822,52.1927,20560.0
2016-12-14 11:15:00,75.6,75.6,75.54,75.59,10559.0,52.1927,52.1927,52.1513,52.1858,10559.0
2016-12-14 11:20:00,75.57,75.57,75.52,75.53,16174.0,52.172,52.172,52.1375,52.1444,16174.0
2016-12-14 11:25:00,75.52,75.65,75.52,75.63,14399.0,52.1375,52.2272,52.1375,52.2134,14399.0
2016-12-14 11:30:00,75.63,75.7,75.61,75.7,10142.0,52.2134,52.2617,52.1996,52.2617,10142.0
2016-12-14 11:35:00,75.71,75.76,75.65,75.68,8751.0,52.2686,52.3031,52.2272,52.2479,8751.0
2016-12-14 11:40:00,75.69,75.83,75.66,75.83,7284.0,52.2548,52.3515,52.2341,52.3515,7284.0
2016-12-14 11:45:00,75.83,75.86,75.8,75.83,11228.0,52.3515,52.3722,52.3308,52.3515,11228.0
2016-12-14 11:50:00,75.83,75.83,75.74,75.78,13197.0,52.3515,52.3515,52.2893,52.317,13197.0
2016-12-14 11:55:00,75.77,75.82,75.76,75.79,9506.0,52.31,52.3446,52.3031,52.3239,9506.0
2016-12-14 12:00:00,75.79,75.84,75.75,75.81,12243.0,52.3239,52.3584,52.2962,52.3377,12243.0
2016-12-14 12:05:00,75.8,75.83,75.76,75.82,9442.0,52.3308,52.3515,52.3031,52.3446,9442.0
2016-12-14 12:10:00,75.82,75.82,75.78,75.79,7500.0,52.3446,52.3446,52.317,52.3239,7500.0
2016-12-14 12:15:00,75.78,75.79,75.73,75.79,20906.0,52.317,52.3239,52.2824,52.3239,20906.0
2016-12-14 12:20:00,75.78,75.8,75.77,75.79,7412.0,52.317,52.3308,52.31,52.3239,7412.0
2016-12-14 12:25:00,75.8,75.83,75.74,75.77,11594.0,52.3308,52.3515,52.2893,52.31,11594.0
2016-12-14 12:30:00,75.77,75.86,75.77,75.86,8769.0,52.31,52.3722,52.31,52.3722,8769.0
2016-12-14 12:35:00,75.86,75.91,75.85,75.91,14268.0,52.3722,52.4067,52.3653,52.4067,14268.0
2016-12-14 12:40:00,75.89,75.92,75.86,75.89,6532.0,52.3929,52.4136,52.3722,52.3929,6532.0
2016-12-14 12:45:00,75.89,75.89,75.82,75.84,12219.0,52.3929,52.3929,52.3446,52.3584,12219.0
2016-12-14 12:50:00,75.85,75.85,75.79,75.81,11799.0,52.3653,52.3653,52.3239,52.3377,11799.0
2016-12-14 12:55:00,75.82,75.83,75.77,75.82,14739.0,52.3446,52.3515,52.31,52.3446,14739.0
2016-12-14 13:00:00,75.81,75.82,75.77,75.79,12172.0,52.3377,52.3446,52.31,52.3239,12172.0
2016-12-14 13:05:00,75.78,75.83,75.74,75.8,8913.0,52.317,52.3515,52.2893,52.3308,8913.0
2016-12-14 13:10:00,75.8,75.85,75.76,75.79,18821.0,52.3308,52.3653,52.3031,52.3239,18821.0
2016-12-14 13:15:00,75.79,75.82,75.78,75.81,10393.0,52.3239,52.3446,52.317,52.3377,10393.0
2016-12-14 13:20:00,75.82,75.86,75.8,75.81,9767.0,52.3446,52.3722,52.3308,52.3377,9767.0
2016-12-14 13:25:00,75.82,75.87,75.81,75.87,13081.0,52.3446,52.3791,52.3377,52.3791,13081.0
2016-12-14 13:30:00,75.86,75.91,75.82,75.82,10370.0,52.3722,52.4067,52.3446,52.3446,10370.0
2016-12-14 13:35:00,75.83,75.84,75.79,75.8,13970.0,52.3515,52.3584,52.3239,52.3308,13970.0
2016-12-14 13:40:00,75.8,75.85,75.79,75.79,14313.0,52.3308,52.3653,52.3239,52.3239,14313.0
2016-12-14 13:45:00,75.79,75.84,75.76,75.8,12116.0,52.3239,52.3584,52.3031,52.3308,12116.0
2016-12-14 13:50:00,75.79,75.95,75.79,75.92,20109.0,52.3239,52.4343,52.3239,52.4136,20109.0
2016-12-14 13:55:00,75.92,76.04,75.91,76.01,16186.0,52.4136,52.4965,52.4067,52.4757,16186.0
2016-12-14 14:00:00,76.04,76.04,74.38,74.99,77085.0,52.4965,52.4965,51.3504,51.7716,77085.0
2016-12-14 14:05:00,74.99,75.19,74.78,75.0,35818.0,51.7716,51.9096,51.6266,51.7785,35818.0
2016-12-14 14:10:00,74.99,74.99,74.63,74.74,68533.0,51.7716,51.7716,51.523,51.599,68533.0
2016-12-14 14:15:00,74.75,74.78,74.59,74.66,39344.0,51.6059,51.6266,51.4954,51.5437,39344.0
2016-12-14 14:20:00,74.66,74.77,74.57,74.66,35772.0,51.5437,51.6197,51.4816,51.5437,35772.0
2016-12-14 14:25:00,74.66,74.69,74.27,74.44,38735.0,51.5437,51.5644,51.2745,51.3918,38735.0
2016-12-14 14:30:00,74.49,74.69,74.49,74.6,33405.0,51.4264,51.5644,51.4264,51.5023,33405.0
2016-12-14 14:35:00,74.59,74.76,74.49,74.76,31301.0,51.4954,51.6128,51.4264,51.6128,31301.0
2016-12-14 14:40:00,74.79,74.88,74.72,74.88,21981.0,51.6335,51.6956,51.5851,51.6956,21981.0
2016-12-14 14:45:00,74.85,74.88,74.76,74.79,25118.0,51.6749,51.6956,51.6128,51.6335,25118.0
2016-12-14 14:50:00,74.78,74.79,74.6,74.6,25325.0,51.6266,51.6335,51.5023,51.5023,25325.0
2016-12-14 14:55:00,74.59,74.63,74.37,74.4,34059.0,51.4954,51.523,51.3435,51.3642,34059.0
2016-12-14 15:00:00,74.38,74.46,74.3,74.3,45060.0,51.3504,51.4057,51.2952,51.2952,45060.0
2016-12-14 15:05:00,74.32,74.38,74.21,74.22,38398.0,51.309,51.3504,51.2331,51.24,38398.0
2016-12-14 15:10:00,74.23,74.44,74.21,74.41,34440.0,51.2469,51.3918,51.2331,51.3711,34440.0
2016-12-14 15:15:00,74.39,74.39,74.21,74.32,36518.0,51.3573,51.3573,51.2331,51.309,36518.0
2016-12-14 15:20:00,74.31,74.36,74.26,74.3,45105.0,51.3021,51.3366,51.2676,51.2952,45105.0
2016-12-14 15:25:00,74.3,74.38,74.25,74.37,45120.0,51.2952,51.3504,51.2607,51.3435,45120.0
2016-12-14 15:30:00,74.36,74.56,74.36,74.56,57047.0,51.3366,51.4747,51.3366,51.4747,57047.0
2016-12-14 15:35:00,74.57,74.65,74.53,74.63,48966.0,51.4816,51.5368,51.454,51.523,48966.0
2016-12-14 15:40:00,74.64,74.68,74.38,74.41,66672.0,51.5299,51.5575,51.3504,51.3711,66672.0
2016-12-14 15:45:00,74.42,74.43,74.23,74.28,83762.0,51.378,51.3849,51.2469,51.2814,83762.0
2016-12-14 15:50:00,74.29,74.3,74.07,74.11,127991.0,51.2883,51.2952,51.1364,51.164,127991.0
2016-12-14 15:55:00,74.12,74.2,74.09,74.16,233663.0,51.1709,51.2262,51.1502,51.1985,233663.0
2016-12-15 09:30:00,74.24,74.38,74.0,74.17,51475.0,51.2538,51.3504,51.0881,51.2054,51475.0
2016-12-15 09:35:00,74.22,74.55,74.17,74.27,42734.0,51.24,51.4678,51.2054,51.2745,42734.0
2016-12-15 09:40:00,74.26,74.33,74.05,74.05,39387.0,51.2676,51.3159,51.1226,51.1226,39387.0
2016-12-15 09:45:00,74.06,74.15,73.93,74.13,20773.0,51.1295,51.1916,51.0397,51.1778,20773.0
2016-12-15 09:50:00,74.13,74.19,74.02,74.06,18162.0,51.1778,51.2192,51.1019,51.1295,18162.0
2016-12-15 09:55:00,74.04,74.31,73.99,74.31,15929.0,51.1157,51.3021,51.0812,51.3021,15929.0
2016-12-15 10:00:00,74.31,74.49,74.21,74.47,27279.0,51.3021,51.4264,51.2331,51.4126,27279.0
2016-12-15 10:05:00,74.46,74.54,74.34,74.39,17484.0,51.4057,51.4609,51.3228,51.3573,17484.0
2016-12-15 10:10:00,74.39,74.53,74.39,74.5,28404.0,51.3573,51.454,51.3573,51.4333,28404.0
2016-12-15 10:15:00,74.5,74.68,74.5,74.58,19034.0,51.4333,51.5575,51.4333,51.4885,19034.0
2016-12-15 10:20:00,74.57,74.76,74.53,74.71,17227.0,51.4816,51.6128,51.454,51.5782,17227.0
2016-12-15 10:25:00,74.72,74.72,74.56,74.65,14996.0,51.5851,51.5851,51.4747,51.5368,14996.0
2016-12-15 10:30:00,74.66,74.7,74.6,74.6,11030.0,51.5437,51.5713,51.5023,51.5023,11030.0
2016-12-15 10:35:00,74.62,74.71,74.61,74.61,20136.0,51.5161,51.5782,51.5092,51.5092,20136.0
2016-12-15 10:40:00,74.62,74.75,74.62,74.75,15375.0,51.5161,51.6059,51.5161,51.6059,15375.0
2016-12-15 10:45:00,74.74,74.85,74.69,74.73,13611.0,51.599,51.6749,51.5644,51.5921,13611.0
2016-12-15 10:50:00,74.72,74.73,74.59,74.59,11993.0,51.5851,51.5921,51.4954,51.4954,11993.0
2016-12-15 10:55:00,74.6,74.74,74.59,74.71,20808.0,51.5023,51.599,51.4954,51.5782,20808.0
2016-12-15 11:00:00,74.72,74.73,74.64,74.68,15881.0,51.5851,51.5921,51.5299,51.5575,15881.0
2016-12-15 11:05:00,74.69,74.79,74.69,74.73,11960.0,51.5644,51.6335,51.5644,51.5921,11960.0
2016-12-15 11:10:00,74.74,74.81,74.74,74.77,12107.0,51.599,51.6473,51.599,51.6197,12107.0
2016-12-15 11:15:00,74.76,74.81,74.74,74.75,11338.0,51.6128,51.6473,51.599,51.6059,11338.0
2016-12-15 11:20:00,74.74,74.76,74.68,74.75,12534.0,51.599,51.6128,51.5575,51.6059,12534.0
2016-12-15 11:25:00,74.74,74.75,74.59,74.61,10463.0,51.599,51.6059,51.4954,51.5092,10463.0
2016-12-15 11:30:00,74.61,74.77,74.6,74.75,8472.0,51.5092,51.6197,51.5023,51.6059,8472.0
2016-12-15 11:35:00,74.75,74.75,74.66,74.66,10009.0,51.6059,51.6059,51.5437,51.5437,10009.0
2016-12-15 11:40:00,74.66,74.67,74.53,74.54,15492.0,51.5437,51.5506,51.454,51.4609,15492.0
2016-12-15 11:45:00,74.54,74.7,74.54,74.66,9633.0,51.4609,51.5713,51.4609,51.5437,9633.0
2016-12-15 11:50:00,74.65,74.66,74.6,74.62,14099.0,51.5368,51.5437,51.5023,51.5161,14099.0
2016-12-15 11:55:00,74.63,74.73,74.61,74.71,15421.0,51.523,51.5921,51.5092,51.5782,15421.0
2016-12-15 12:00:00,74.72,74.78,74.72,74.76,8124.0,51.5851,51.6266,51.5851,51.6128,8124.0
2016-12-15 12:05:00,74.77,74.88,74.75,74.88,9577.0,51.6197,51.6956,51.6059,51.6956,9577.0
2016-12-15 12:10:00,74.88,74.93,74.8,74.82,15426.0,51.6956,51.7301,51.6404,51.6542,15426.0
2016-12-15 12:15:00,74.81,74.9,74.81,74.88,15791.0,51.6473,51.7094,51.6473,51.6956,15791.0
2016-12-15 12:20:00,74.89,74.9,74.83,74.87,10041.0,51.7025,51.7094,51.6611,51.6887,10041.0
2016-12-15 12:25:00,74.85,74.89,74.83,74.83,10525.0,51.6749,51.7025,51.6611,51.6611,10525.0
2016-12-15 12:30:00,74.82,74.82,74.77,74.78,8447.0,51.6542,51.6542,51.6197,51.6266,8447.0
2016-12-15 12:35:00,74.79,74.83,74.75,74.76,10087.0,51.6335,51.6611,51.6059,51.6128,10087.0
2016-12-15 12:40:00,74.76,74.8,74.73,74.77,14575.0,51.6128,51.6404,51.5921,51.6197,14575.0
2016-12-15 12:45:00,74.76,74.82,74.71,74.81,17184.0,51.6128,51.6542,51.5782,51.6473,17184.0
2016-12-15 12:50:00,74.81,74.82,74.75,74.75,34988.0,51.6473,51.6542,51.6059,51.6059,34988.0
2016-12-15 12:55:00,74.76,74.76,74.67,74.67,9016.0,51.6128,51.6128,51.5506,51.5506,9016.0
2016-12-15 13:00:00,74.67,74.74,74.67,74.74,19029.0,51.5506,51.599,51.5506,51.599,19029.0
2016-12-15 13:05:00,74.73,74.81,74.73,74.77,18926.0,51.5921,51.6473,51.5921,51.6197,18926.0
2016-12-15 13:10:00,74.75,74.79,74.73,74.78,12694.0,51.6059,51.6335,51.5921,51.6266,12694.0
2016-12-15 13:15:00,74.79,74.8,74.7,74.71,8260.0,51.6335,51.6404,51.5713,51.5782,8260.0
2016-12-15 13:20:00,74.7,74.74,74.67,74.7,9414.0,51.5713,51.599,51.5506,51.5713,9414.0
2016-12-15 13:25:00,74.7,74.72,74.66,74.69,6316.0,51.5713,51.5851,51.5437,51.5644,6316.0
2016-12-15 13:30:00,74.69,74.72,74.69,74.7,6854.0,51.5644,51.5851,51.5644,51.5713,6854.0
2016-12-15 13:35:00,74.69,74.7,74.56,74.56,10813.0,51.5644,51.5713,51.4747,51.4747,10813.0
2016-12-15 13:40:00,74.57,74.57,74.49,74.51,18331.0,51.4816,51.4816,51.4264,51.4402,18331.0
2016-12-15 13:45:00,74.51,74.51,74.43,74.49,13755.0,51.4402,51.4402,51.3849,51.4264,13755.0
2016-12-15 13:50:00,74.49,74.56,74.42,74.48,20808.0,51.4264,51.4747,51.378,51.4195,20808.0
2016-12-15 13:55:00,74.49,74.56,74.49,74.53,14593.0,51.4264,51.4747,51.4264,51.454,14593.0
2016-12-15 14:00:00,74.51,74.68,74.5,74.68,14508.0,51.4402,51.5575,51.4333,51.5575,14508.0
2016-12-15 14:05:00,74.68,74.77,74.68,74.74,17778.0,51.5575,51.6197,51.5575,51.599,17778.0
2016-12-15 14:10:00,74.74,74.74,74.65,74.67,14160.0,51.599,51.599,51.5368,51.5506,14160.0
2016-12-15 14:15:00,74.68,74.71,74.63,74.71,16786.0,51.5575,51.5782,51.523,51.5782,16786.0
2016-12-15 14:20:00,74.71,74.72,74.66,74.7,25143.0,51.5782,51.5851,51.5437,51.5713,25143.0
2016-12-15 14:25:00,74.69,74.78,74.66,74.73,19554.0,51.5644,51.6266,51.5437,51.5921,19554.0
2016-12-15 14:30:00,74.72,74.78,74.71,74.76,14987.0,51.5851,51.6266,51.5782,51.6128,14987.0
2016-12-15 14:35:00,74.76,74.82,74.75,74.76,29531.0,51.6128,51.6542,51.6059,51.6128,29531.0
2016-12-15 14:40:00,74.77,74.78,74.73,74.74,24538.0,51.6197,51.6266,51.5921,51.599,24538.0
2016-12-15 14:45:00,74.75,74.76,74.68,74.69,15871.0,51.6059,51.6128,51.5575,51.5644,15871.0
2016-12-15 14:50:00,74.69,74.72,74.6,74.61,64278.0,51.5644,51.5851,51.5023,51.5092,64278.0
2016-12-15 14:55:00,74.62,74.62,74.49,74.51,50330.0,51.5161,51.5161,51.4264,51.4402,50330.0
2016-12-15 15:00:00,74.52,74.65,74.52,74.63,23392.0,51.4471,51.5368,51.4471,51.523,23392.0
2016-12-15 15:05:00,74.62,74.63,74.46,74.49,39446.0,51.5161,51.523,51.4057,51.4264,39446.0
2016-12-15 15:10:00,74.49,74.58,74.47,74.57,14577.0,51.4264,51.4885,51.4126,51.4816,14577.0
2016-12-15 15:15:00,74.58,74.6,74.49,74.56,52069.0,51.4885,51.5023,51.4264,51.4747,52069.0
2016-12-15 15:20:00,74.56,74.6,74.47,74.48,21948.0,51.4747,51.5023,51.4126,51.4195,21948.0
2016-12-15 15:25:00,74.47,74.52,74.43,74.44,27561.0,51.4126,51.4471,51.3849,51.3918,27561.0
2016-12-15 15:30:00,74.45,74.55,74.42,74.42,65601.0,51.3987,51.4678,51.378,51.378,65601.0
2016-12-15 15:35:00,74.43,74.51,74.43,74.48,43764.0,51.3849,51.4402,51.3849,51.4195,43764.0
2016-12-15 15:40:00,74.48,74.51,74.44,74.45,93814.0,51.4195,51.4402,51.3918,51.3987,93814.0
2016-12-15 15:45:00,74.46,74.52,74.45,74.48,120253.0,51.4057,51.4471,51.3987,51.4195,120253.0
2016-12-15 15:50:00,74.48,74.51,74.46,74.5,89353.0,51.4195,51.4402,51.4057,51.4333,89353.0
2016-12-15 15:55:00,74.5,74.57,74.47,74.56,188960.0,51.4333,51.4816,51.4126,51.4747,188960.0
2016-12-16 09:30:00,74.64,75.17,74.64,75.06,587473.0,51.5299,51.8958,51.5299,51.8199,587473.0
2016-12-16 09:35:00,75.04,75.25,74.85,74.89,39169.0,51.8061,51.9511,51.6749,51.7025,39169.0
2016-12-16 09:40:00,74.94,75.14,74.83,74.96,31689.0,51.737,51.8751,51.6611,51.7508,31689.0
2016-12-16 09:45:00,74.98,75.17,74.92,75.09,28539.0,51.7646,51.8958,51.7232,51.8406,28539.0
2016-12-16 09:50:00,75.1,75.24,75.01,75.2,40373.0,51.8475,51.9441,51.7854,51.9165,40373.0
2016-12-16 09:55:00,75.2,75.21,75.09,75.11,37960.0,51.9165,51.9234,51.8406,51.8544,37960.0
2016-12-16 10:00:00,75.12,75.28,75.12,75.22,32468.0,51.8613,51.9718,51.8613,51.9303,32468.0
2016-12-16 10:05:00,75.22,75.33,75.21,75.27,17250.0,51.9303,52.0063,51.9234,51.9649,17250.0
2016-12-16 10:10:00,75.28,75.32,75.19,75.19,15800.0,51.9718,51.9994,51.9096,51.9096,15800.0
2016-12-16 10:15:00,75.18,75.27,75.14,75.23,19357.0,51.9027,51.9649,51.8751,51.9372,19357.0
2016-12-16 10:20:00,75.22,75.33,75.18,75.24,20668.0,51.9303,52.0063,51.9027,51.9441,20668.0
2016-12-16 10:25:00,75.25,75.33,75.22,75.27,17389.0,51.9511,52.0063,51.9303,51.9649,17389.0
2016-12-16 10:30:00,75.26,75.28,75.16,75.2,23371.0,51.958,51.9718,51.8889,51.9165,23371.0
2016-12-16 10:35:00,75.2,75.42,75.18,75.41,23650.0,51.9165,52.0684,51.9027,52.0615,23650.0
2016-12-16 10:40:00,75.4,75.47,75.34,75.36,21673.0,52.0546,52.1029,52.0132,52.027,21673.0
2016-12-16 10:45:00,75.37,75.42,75.3,75.41,22939.0,52.0339,52.0684,51.9856,52.0615,22939.0
2016-12-16 10:50:00,75.41,75.49,75.41,75.46,20260.0,52.0615,52.1167,52.0615,52.096,20260.0
2016-12-16 10:55:00,75.47,75.51,75.42,75.45,18694.0,52.1029,52.1305,52.0684,52.0891,18694.0
2016-12-16 11:00:00,75.45,75.45,75.32,75.39,13557.0,52.0891,52.0891,51.9994,52.0477,13557.0
2016-12-16 11:05:00,75.39,75.42,75.31,75.36,12752.0,52.0477,52.0684,51.9925,52.027,12752.0
2016-12-16 11:10:00,75.35,75.4,75.32,75.38,10302.0,52.0201,52.0546,51.9994,52.0408,10302.0
2016-12-16 11:15:00,75.38,75.41,75.31,75.31,15230.0,52.0408,52.0615,51.9925,51.9925,15230.0
2016-12-16 11:20:00,75.32,75.36,75.29,75.33,15416.0,51.9994,52.027,51.9787,52.0063,15416.0
2016-12-16 11:25:00,75.33,75.52,75.33,75.52,20470.0,52.0063,52.1375,52.0063,52.1375,20470.0
2016-12-16 11:30:00,75.53,75.72,75.53,75.69,30679.0,52.1444,52.2755,52.1444,52.2548,30679.0
2016-12-16 11:35:00,75.7,75.81,75.68,75.8,33549.0,52.2617,52.3377,52.2479,52.3308,33549.0
2016-12-16 11:40:00,75.79,75.87,75.74,75.86,37547.0,52.3239,52.3791,52.2893,52.3722,37547.0
2016-12-16 11:45:00,75.86,76.0,75.85,75.94,28464.0,52.3722,52.4688,52.3653,52.4274,28464.0
2016-12-16 11:50:00,75.92,75.94,75.85,75.9,26310.0,52.4136,52.4274,52.3653,52.3998,26310.0
2016-12-16 11:55:00,75.91,75.96,75.87,75.92,21521.0,52.4067,52.4412,52.3791,52.4136,21521.0
2016-12-16 12:00:00,75.93,75.94,75.85,75.89,9621.0,52.4205,52.4274,52.3653,52.3929,9621.0
2016-12-16 12:05:00,75.88,75.89,75.85,75.87,10082.0,52.386,52.3929,52.3653,52.3791,10082.0
2016-12-16 12:10:00,75.86,75.87,75.82,75.86,9846.0,52.3722,52.3791,52.3446,52.3722,9846.0
2016-12-16 12:15:00,75.86,75.94,75.83,75.83,8608.0,52.3722,52.4274,52.3515,52.3515,8608.0
2016-12-16 12:20:00,75.83,75.84,75.77,75.78,13174.0,52.3515,52.3584,52.31,52.317,13174.0
2016-12-16 12:25:00,75.79,75.87,75.77,75.85,8963.0,52.3239,52.3791,52.31,52.3653,8963.0
2016-12-16 12:30:00,75.85,76.03,75.85,76.0,24749.0,52.3653,52.4895,52.3653,52.4688,24749.0
2016-12-16 12:35:00,75.99,76.15,75.99,76.11,19009.0,52.4619,52.5724,52.4619,52.5448,19009.0
2016-12-16 12:40:00,76.1,76.12,76.05,76.09,25990.0,52.5379,52.5517,52.5034,52.531,25990.0
2016-12-16 12:45:00,76.08,76.19,76.01,76.14,21975.0,52.5241,52.6,52.4757,52.5655,21975.0
2016-12-16 12:50:00,76.14,76.14,75.98,76.02,13807.0,52.5655,52.5655,52.455,52.4826,13807.0
2016-12-16 12:55:00,76.03,76.1,76.02,76.03,12310.0,52.4895,52.5379,52.4826,52.4895,12310.0
2016-12-16 13:00:00,76.03,76.03,75.94,75.96,9478.0,52.4895,52.4895,52.4274,52.4412,9478.0
2016-12-16 13:05:00,75.98,76.0,75.91,75.91,10878.0,52.455,52.4688,52.4067,52.4067,10878.0
2016-12-16 13:10:00,75.9,75.95,75.89,75.95,9670.0,52.3998,52.4343,52.3929,52.4343,9670.0
2016-12-16 13:15:00,75.95,76.02,75.93,76.01,10590.0,52.4343,52.4826,52.4205,52.4757,10590.0
2016-12-16 13:20:00,76.0,76.03,75.95,76.0,16854.0,52.4688,52.4895,52.4343,52.4688,16854.0
2016-12-16 13:25:00,76.0,76.0,75.92,75.93,11574.0,52.4688,52.4688,52.4136,52.4205,11574.0
2016-12-16 13:30:00,75.92,75.92,75.89,75.91,10183.0,52.4136,52.4136,52.3929,52.4067,10183.0
2016-12-16 13:35:00,75.91,75.99,75.91,75.93,14522.0,52.4067,52.4619,52.4067,52.4205,14522.0
2016-12-16 13:40:00,75.93,75.97,75.89,75.96,10968.0,52.4205,52.4481,52.3929,52.4412,10968.0
2016-12-16 13:45:00,75.96,75.97,75.84,75.86,14524.0,52.4412,52.4481,52.3584,52.3722,14524.0
2016-12-16 13:50:00,75.87,75.87,75.79,75.8,12632.0,52.3791,52.3791,52.3239,52.3308,12632.0
2016-12-16 13:55:00,75.8,75.86,75.78,75.84,12831.0,52.3308,52.3722,52.317,52.3584,12831.0
2016-12-16 14:00:00,75.85,75.91,75.85,75.85,9696.0,52.3653,52.4067,52.3653,52.3653,9696.0
2016-12-16 14:05:00,75.85,75.94,75.81,75.92,16724.0,52.3653,52.4274,52.3377,52.4136,16724.0
2016-12-16 14:10:00,75.92,75.96,75.86,75.92,14040.0,52.4136,52.4412,52.3722,52.4136,14040.0
2016-12-16 14:15:00,75.92,75.98,75.9,75.92,19506.0,52.4136,52.455,52.3998,52.4136,19506.0
2016-12-16 14:20:00,75.92,75.97,75.86,75.91,19676.0,52.4136,52.4481,52.3722,52.4067,19676.0
2016-12-16 14:25:00,75.9,75.95,75.88,75.91,17163.0,52.3998,52.4343,52.386,52.4067,17163.0
2016-12-16 14:30:00,75.91,75.91,75.84,75.84,9295.0,52.4067,52.4067,52.3584,52.3584,9295.0
2016-12-16 14:35:00,75.84,75.89,75.8,75.82,12793.0,52.3584,52.3929,52.3308,52.3446,12793.0
2016-12-16 14:40:00,75.81,75.91,75.81,75.87,33774.0,52.3377,52.4067,52.3377,52.3791,33774.0
2016-12-16 14:45:00,75.87,75.97,75.87,75.94,14743.0,52.3791,52.4481,52.3791,52.4274,14743.0
2016-12-16 14:50:00,75.95,76.03,75.94,75.97,16218.0,52.4343,52.4895,52.4274,52.4481,16218.0
2016-12-16 14:55:00,75.97,76.0,75.95,75.98,18732.0,52.4481,52.4688,52.4343,52.455,18732.0
2016-12-16 15:00:00,75.98,76.01,75.93,75.93,13390.0,52.455,52.4757,52.4205,52.4205,13390.0
2016-12-16 15:05:00,75.94,75.94,75.76,75.77,53393.0,52.4274,52.4274,52.3031,52.31,53393.0
2016-12-16 15:10:00,75.77,75.77,75.72,75.77,34762.0,52.31,52.31,52.2755,52.31,34762.0
2016-12-16 15:15:00,75.76,75.76,75.68,75.68,20584.0,52.3031,52.3031,52.2479,52.2479,20584.0
2016-12-16 15:20:00,75.68,75.76,75.68,75.71,21853.0,52.2479,52.3031,52.2479,52.2686,21853.0
2016-12-16 15:25:00,75.72,75.74,75.65,75.74,25990.0,52.2755,52.2893,52.2272,52.2893,25990.0
2016-12-16 15:30:00,75.73,75.78,75.7,75.75,27541.0,52.2824,52.317,52.2617,52.2962,27541.0
2016-12-16 15:35:00,75.75,75.77,75.7,75.71,39908.0,52.2962,52.31,52.2617,52.2686,39908.0
2016-12-16 15:40:00,75.71,75.77,75.67,75.7,40064.0,52.2686,52.31,52.241,52.2617,40064.0
2016-12-16 15:45:00,75.69,75.81,75.61,75.81,97858.0,52.2548,52.3377,52.1996,52.3377,97858.0
2016-12-16 15:50:00,75.81,75.91,75.8,75.91,76814.0,52.3377,52.4067,52.3308,52.4067,76814.0
2016-12-16 15:55:00,75.9,75.9,75.72,75.88,422984.0,52.3998,52.3998,52.2755,52.386,422984.0
2016-12-19 09:30:00,76.37,76.49,76.08,76.09,57206.0,52.7243,52.8071,52.5241,52.531,57206.0
2016-12-19 09:35:00,76.08,76.18,75.95,76.09,29183.0,52.5241,52.5931,52.4343,52.531,29183.0
2016-12-19 09:40:00,76.04,76.36,75.94,76.33,34960.0,52.4965,52.7174,52.4274,52.6967,34960.0
2016-12-19 09:45:00,76.32,76.41,76.26,76.27,23736.0,52.6898,52.7519,52.6483,52.6552,23736.0
2016-12-19 09:50:00,76.25,76.27,76.01,76.04,23404.0,52.6414,52.6552,52.4757,52.4965,23404.0
2016-12-19 09:55:00,76.05,76.23,76.02,76.23,20822.0,52.5034,52.6276,52.4826,52.6276,20822.0
2016-12-19 10:00:00,76.23,76.33,76.19,76.31,32129.0,52.6276,52.6967,52.6,52.6829,32129.0
2016-12-19 10:05:00,76.3,76.35,76.13,76.13,84669.0,52.6759,52.7105,52.5586,52.5586,84669.0
2016-12-19 10:10:00,76.14,76.14,75.91,75.93,32800.0,52.5655,52.5655,52.4067,52.4205,32800.0
2016-12-19 10:15:00,75.94,76.06,75.93,76.02,15759.0,52.4274,52.5103,52.4205,52.4826,15759.0
2016-12-19 10:20:00,76.02,76.05,75.94,75.94,19871.0,52.4826,52.5034,52.4274,52.4274,19871.0
2016-12-19 10:25:00,75.93,76.13,75.93,76.11,19194.0,52.4205,52.5586,52.4205,52.5448,19194.0
2016-12-19 10:30:00,76.11,76.11,76.01,76.04,28386.0,52.5448,52.5448,52.4757,52.4965,28386.0
2016-12-19 10:35:00,76.04,76.05,75.96,76.01,13965.0,52.4965,52.5034,52.4412,52.4757,13965.0
2016-12-19 10:40:00,76.03,76.13,76.03,76.07,11300.0,52.4895,52.5586,52.4895,52.5172,11300.0
2016-12-19 10:45:00,76.07,76.07,75.97,76.03,22579.0,52.5172,52.5172,52.4481,52.4895,22579.0
2016-12-19 10:50:00,76.02,76.02,75.81,75.83,21585.0,52.4826,52.4826,52.3377,52.3515,21585.0
2016-12-19 10:55:00,75.84,75.91,75.83,75.83,12533.0,52.3584,52.4067,52.3515,52.3515,12533.0
2016-12-19 11:00:00,75.84,75.87,75.75,75.79,15838.0,52.3584,52.3791,52.2962,52.3239,15838.0
2016-12-19 11:05:00,75.79,75.9,75.79,75.89,11210.0,52.3239,52.3998,52.3239,52.3929,11210.0
2016-12-19 11:10:00,75.87,75.92,75.85,75.88,10599.0,52.3791,52.4136,52.3653,52.386,10599.0
2016-12-19 11:15:00,75.87,76.03,75.87,76.03,10699.0,52.3791,52.4895,52.3791,52.4895,10699.0
2016-12-19 11:20:00,76.03,76.06,76.0,76.05,14916.0,52.4895,52.5103,52.4688,52.5034,14916.0
2016-12-19 11:25:00,76.06,76.11,76.0,76.1,12538.0,52.5103,52.5448,52.4688,52.5379,12538.0
2016-12-19 11:30:00,76.11,76.11,76.06,76.07,8428.0,52.5448,52.5448,52.5103,52.5172,8428.0
2016-12-19 11:35:00,76.07,76.16,76.03,76.11,14312.0,52.5172,52.5793,52.4895,52.5448,14312.0
2016-12-19 11:40:00,76.12,76.15,76.08,76.1,11030.0,52.5517,52.5724,52.5241,52.5379,11030.0
2016-12-19 11:45:00,76.1,76.19,76.1,76.18,11609.0,52.5379,52.6,52.5379,52.5931,11609.0
2016-12-19 11:50:00,76.17,76.19,76.11,76.18,24792.0,52.5862,52.6,52.5448,52.5931,24792.0
2016-12-19 11:55:00,76.17,76.32,76.16,76.31,14125.0,52.5862,52.6898,52.5793,52.6829,14125.0
2016-12-19 12:00:00,76.3,76.34,76.24,76.25,18848.0,52.6759,52.7036,52.6345,52.6414,18848.0
2016-12-19 12:05:00,76.24,76.3,76.23,76.29,15907.0,52.6345,52.6759,52.6276,52.669,15907.0
2016-12-19 12:10:00,76.29,76.29,76.21,76.26,10420.0,52.669,52.669,52.6138,52.6483,10420.0
2016-12-19 12:15:00,76.24,76.28,76.22,76.24,10457.0,52.6345,52.6621,52.6207,52.6345,10457.0
2016-12-19 12:20:00,76.23,76.29,76.23,76.26,19280.0,52.6276,52.669,52.6276,52.6483,19280.0
2016-12-19 12:25:00,76.27,76.33,76.27,76.29,14687.0,52.6552,52.6967,52.6552,52.669,14687.0
2016-12-19 12:30:00,76.29,76.41,76.29,76.4,23555.0,52.669,52.7519,52.669,52.745,23555.0
2016-12-19 12:35:00,76.39,76.46,76.34,76.45,23197.0,52.7381,52.7864,52.7036,52.7795,23197.0
2016-12-19 12:40:00,76.44,76.45,76.35,76.43,23178.0,52.7726,52.7795,52.7105,52.7657,23178.0
2016-12-19 12:45:00,76.43,76.44,76.38,76.41,9564.0,52.7657,52.7726,52.7312,52.7519,9564.0
2016-12-19 12:50:00,76.41,76.44,76.4,76.42,11069.0,52.7519,52.7726,52.745,52.7588,11069.0
2016-12-19 12:55:00,76.43,76.51,76.42,76.48,13698.0,52.7657,52.8209,52.7588,52.8002,13698.0
2016-12-19 13:00:00,76.48,76.52,76.47,76.48,7962.0,52.8002,52.8278,52.7933,52.8002,7962.0
2016-12-19 13:05:00,76.48,76.53,76.48,76.52,15038.0,52.8002,52.8347,52.8002,52.8278,15038.0
2016-12-19 13:10:00,76.52,76.58,76.51,76.57,12003.0,52.8278,52.8693,52.8209,52.8624,12003.0
2016-12-19 13:15:00,76.57,76.58,76.53,76.56,10459.0,52.8624,52.8693,52.8347,52.8554,10459.0
2016-12-19 13:20:00,76.55,76.58,76.53,76.55,17411.0,52.8485,52.8693,52.8347,52.8485,17411.0
2016-12-19 13:25:00,76.55,76.61,76.55,76.58,11917.0,52.8485,52.89,52.8485,52.8693,11917.0
2016-12-19 13:30:00,76.57,76.58,76.46,76.46,13024.0,52.8624,52.8693,52.7864,52.7864,13024.0
2016-12-19 13:35:00,76.47,76.47,76.37,76.39,11423.0,52.7933,52.7933,52.7243,52.7381,11423.0
2016-12-19 13:40:00,76.39,76.49,76.38,76.47,9021.0,52.7381,52.8071,52.7312,52.7933,9021.0
2016-12-19 13:45:00,76.47,76.55,76.46,76.52,10243.0,52.7933,52.8485,52.7864,52.8278,10243.0
2016-12-19 13:50:00,76.53,76.56,76.48,76.52,23557.0,52.8347,52.8554,52.8002,52.8278,23557.0
2016-12-19 13:55:00,76.53,76.59,76.5,76.57,12826.0,52.8347,52.8762,52.814,52.8624,12826.0
2016-12-19 14:00:00,76.58,76.65,76.54,76.58,24697.0,52.8693,52.9176,52.8416,52.8693,24697.0
2016-12-19 14:05:00,76.56,76.63,76.52,76.53,11501.0,52.8554,52.9038,52.8278,52.8347,11501.0
2016-12-19 14:10:00,76.52,76.6,76.52,76.59,15299.0,52.8278,52.8831,52.8278,52.8762,15299.0
2016-12-19 14:15:00,76.59,76.59,76.54,76.56,11612.0,52.8762,52.8762,52.8416,52.8554,11612.0
2016-12-19 14:20:00,76.56,76.6,76.54,76.6,17303.0,52.8554,52.8831,52.8416,52.8831,17303.0
2016-12-19 14:25:00,76.59,76.65,76.58,76.62,15682.0,52.8762,52.9176,52.8693,52.8969,15682.0
2016-12-19 14:30:00,76.63,76.63,76.56,76.56,11775.0,52.9038,52.9038,52.8554,52.8554,11775.0
2016-12-19 14:35:00,76.56,76.6,76.54,76.54,15743.0,52.8554,52.8831,52.8416,52.8416,15743.0
2016-12-19 14:40:00,76.54,76.64,76.54,76.56,14350.0,52.8416,52.9107,52.8416,52.8554,14350.0
2016-12-19 14:45:00,76.57,76.58,76.53,76.57,13323.0,52.8624,52.8693,52.8347,52.8624,13323.0
2016-12-19 14:50:00,76.57,76.57,76.46,76.5,14844.0,52.8624,52.8624,52.7864,52.814,14844.0
2016-12-19 14:55:00,76.5,76.5,76.45,76.47,10201.0,52.814,52.814,52.7795,52.7933,10201.0
2016-12-19 15:00:00,76.47,76.47,76.38,76.41,39112.0,52.7933,52.7933,52.7312,52.7519,39112.0
2016-12-19 15:05:00,76.42,76.45,76.39,76.42,12571.0,52.7588,52.7795,52.7381,52.7588,12571.0
2016-12-19 15:10:00,76.43,76.43,76.35,76.4,17381.0,52.7657,52.7657,52.7105,52.745,17381.0
2016-12-19 15:15:00,76.4,76.42,76.34,76.35,10785.0,52.745,52.7588,52.7036,52.7105,10785.0
2016-12-19 15:20:00,76.35,76.39,76.32,76.37,15020.0,52.7105,52.7381,52.6898,52.7243,15020.0
2016-12-19 15:25:00,76.37,76.46,76.35,76.45,13842.0,52.7243,52.7864,52.7105,52.7795,13842.0
2016-12-19 15:30:00,76.45,76.46,76.37,76.44,20169.0,52.7795,52.7864,52.7243,52.7726,20169.0
2016-12-19 15:35:00,76.43,76.43,76.39,76.4,24899.0,52.7657,52.7657,52.7381,52.745,24899.0
2016-12-19 15:40:00,76.4,76.44,76.37,76.44,37712.0,52.745,52.7726,52.7243,52.7726,37712.0
2016-12-19 15:45:00,76.44,76.44,76.4,76.42,36581.0,52.7726,52.7726,52.745,52.7588,36581.0
2016-12-19 15:50:00,76.43,76.44,76.41,76.43,34990.0,52.7657,52.7726,52.7519,52.7657,34990.0
2016-12-19 15:55:00,76.42,76.53,76.41,76.52,78656.0,52.7588,52.8347,52.7519,52.8278,78656.0
2016-12-20 09:30:00,76.41,76.63,76.07,76.2,90516.0,52.7519,52.9038,52.5172,52.6069,90516.0
2016-12-20 09:35:00,76.24,76.4,76.04,76.27,31262.0,52.6345,52.745,52.4965,52.6552,31262.0
2016-12-20 09:40:00,76.27,76.37,76.24,76.28,16812.0,52.6552,52.7243,52.6345,52.6621,16812.0
2016-12-20 09:45:00,76.3,76.47,76.3,76.47,12257.0,52.6759,52.7933,52.6759,52.7933,12257.0
2016-12-20 09:50:00,76.49,76.51,76.4,76.4,19272.0,52.8071,52.8209,52.745,52.745,19272.0
2016-12-20 09:55:00,76.41,76.41,76.3,76.33,17324.0,52.7519,52.7519,52.6759,52.6967,17324.0
2016-12-20 10:00:00,76.34,76.41,76.3,76.32,28694.0,52.7036,52.7519,52.6759,52.6898,28694.0
2016-12-20 10:05:00,76.32,76.38,76.31,76.31,15213.0,52.6898,52.7312,52.6829,52.6829,15213.0
2016-12-20 10:10:00,76.31,76.38,76.28,76.37,26029.0,52.6829,52.7312,52.6621,52.7243,26029.0
2016-12-20 10:15:00,76.35,76.47,76.34,76.41,17286.0,52.7105,52.7933,52.7036,52.7519,17286.0
2016-12-20 10:20:00,76.41,76.43,76.37,76.39,20395.0,52.7519,52.7657,52.7243,52.7381,20395.0
2016-12-20 10:25:00,76.4,76.55,76.39,76.49,14036.0,52.745,52.8485,52.7381,52.8071,14036.0
2016-12-20 10:30:00,76.48,76.5,76.4,76.42,19552.0,52.8002,52.814,52.745,52.7588,19552.0
2016-12-20 10:35:00,76.43,76.43,76.29,76.33,19793.0,52.7657,52.7657,52.669,52.6967,19793.0
2016-12-20 10:40:00,76.32,76.33,76.22,76.22,10143.0,52.6898,52.6967,52.6207,52.6207,10143.0
2016-12-20 10:45:00,76.22,76.23,76.18,76.23,11668.0,52.6207,52.6276,52.5931,52.6276,11668.0
2016-12-20 10:50:00,76.22,76.35,76.15,76.33,17960.0,52.6207,52.7105,52.5724,52.6967,17960.0
2016-12-20 10:55:00,76.34,76.5,76.33,76.46,25503.0,52.7036,52.814,52.6967,52.7864,25503.0
2016-12-20 11:00:00,76.47,76.49,76.34,76.38,16801.0,52.7933,52.8071,52.7036,52.7312,16801.0
2016-12-20 11:05:00,76.37,76.42,76.36,76.38,15521.0,52.7243,52.7588,52.7174,52.7312,15521.0
2016-12-20 11:10:00,76.38,76.46,76.36,76.42,34160.0,52.7312,52.7864,52.7174,52.7588,34160.0
2016-12-20 11:15:00,76.43,76.52,76.38,76.5,62002.0,52.7657,52.8278,52.7312,52.814,62002.0
2016-12-20 11:20:00,76.5,76.6,76.5,76.6,15330.0,52.814,52.8831,52.814,52.8831,15330.0
2016-12-20 11:25:00,76.6,76.61,76.56,76.57,11384.0,52.8831,52.89,52.8554,52.8624,11384.0
2016-12-20 11:30:00,76.56,76.57,76.47,76.48,12431.0,52.8554,52.8624,52.7933,52.8002,12431.0
2016-12-20 11:35:00,76.46,76.48,76.41,76.45,14276.0,52.7864,52.8002,52.7519,52.7795,14276.0
2016-12-20 11:40:00,76.45,76.58,76.44,76.56,10858.0,52.7795,52.8693,52.7726,52.8554,10858.0
2016-12-20 11:45:00,76.57,76.65,76.57,76.61,9891.0,52.8624,52.9176,52.8624,52.89,9891.0
2016-12-20 11:50:00,76.61,76.61,76.48,76.52,12951.0,52.89,52.89,52.8002,52.8278,12951.0
2016-12-20 11:55:00,76.51,76.57,76.44,76.49,52183.0,52.8209,52.8624,52.7726,52.8071,52183.0
2016-12-20 12:00:00,76.48,76.5,76.43,76.47,16878.0,52.8002,52.814,52.7657,52.7933,16878.0
2016-12-20 12:05:00,76.46,76.49,76.4,76.48,18376.0,52.7864,52.8071,52.745,52.8002,18376.0
2016-12-20 12:10:00,76.49,76.53,76.47,76.52,14452.0,52.8071,52.8347,52.7933,52.8278,14452.0
2016-12-20 12:15:00,76.51,76.54,76.47,76.5,8901.0,52.8209,52.8416,52.7933,52.814,8901.0
2016-12-20 12:20:00,76.49,76.5,76.41,76.42,10203.0,52.8071,52.814,52.7519,52.7588,10203.0
2016-12-20 12:25:00,76.42,76.44,76.33,76.34,12659.0,52.7588,52.7726,52.6967,52.7036,12659.0
2016-12-20 12:30:00,76.33,76.36,76.3,76.31,21455.0,52.6967,52.7174,52.6759,52.6829,21455.0
2016-12-20 12:35:00,76.31,76.31,76.22,76.26,28703.0,52.6829,52.6829,52.6207,52.6483,28703.0
2016-12-20 12:40:00,76.26,76.33,76.24,76.33,8289.0,52.6483,52.6967,52.6345,52.6967,8289.0
2016-12-20 12:45:00,76.33,76.4,76.32,76.36,6721.0,52.6967,52.745,52.6898,52.7174,6721.0
2016-12-20 12:50:00,76.39,76.44,76.37,76.43,6592.0,52.7381,52.7726,52.7243,52.7657,6592.0
2016-12-20 12:55:00,76.44,76.46,76.41,76.43,6558.0,52.7726,52.7864,52.7519,52.7657,6558.0
2016-12-20 13:00:00,76.45,76.48,76.39,76.43,6300.0,52.7795,52.8002,52.7381,52.7657,6300.0
2016-12-20 13:05:00,76.42,76.44,76.37,76.38,9296.0,52.7588,52.7726,52.7243,52.7312,9296.0
2016-12-20 13:10:00,76.39,76.42,76.38,76.42,9182.0,52.7381,52.7588,52.7312,52.7588,9182.0
2016-12-20 13:15:00,76.42,76.48,76.41,76.43,12621.0,52.7588,52.8002,52.7519,52.7657,12621.0
2016-12-20 13:20:00,76.43,76.44,76.4,76.41,14881.0,52.7657,52.7726,52.745,52.7519,14881.0
2016-12-20 13:25:00,76.42,76.46,76.39,76.45,14598.0,52.7588,52.7864,52.7381,52.7795,14598.0
2016-12-20 13:30:00,76.45,76.49,76.44,76.47,8476.0,52.7795,52.8071,52.7726,52.7933,8476.0
2016-12-20 13:35:00,76.48,76.49,76.43,76.46,9092.0,52.8002,52.8071,52.7657,52.7864,9092.0
2016-12-20 13:40:00,76.46,76.48,76.43,76.45,8152.0,52.7864,52.8002,52.7657,52.7795,8152.0
2016-12-20 13:45:00,76.46,76.47,76.41,76.45,21974.0,52.7864,52.7933,52.7519,52.7795,21974.0
2016-12-20 13:50:00,76.46,76.5,76.45,76.47,14658.0,52.7864,52.814,52.7795,52.7933,14658.0
2016-12-20 13:55:00,76.47,76.48,76.41,76.46,21485.0,52.7933,52.8002,52.7519,52.7864,21485.0
2016-12-20 14:00:00,76.46,76.47,76.44,76.46,6504.0,52.7864,52.7933,52.7726,52.7864,6504.0
2016-12-20 14:05:00,76.47,76.48,76.43,76.44,10375.0,52.7933,52.8002,52.7657,52.7726,10375.0
2016-12-20 14:10:00,76.43,76.47,76.41,76.41,12450.0,52.7657,52.7933,52.7519,52.7519,12450.0
2016-12-20 14:15:00,76.41,76.46,76.4,76.45,11237.0,52.7519,52.7864,52.745,52.7795,11237.0
2016-12-20 14:20:00,76.47,76.48,76.42,76.48,25559.0,52.7933,52.8002,52.7588,52.8002,25559.0
2016-12-20 14:25:00,76.47,76.49,76.44,76.44,10521.0,52.7933,52.8071,52.7726,52.7726,10521.0
2016-12-20 14:30:00,76.44,76.46,76.4,76.41,8926.0,52.7726,52.7864,52.745,52.7519,8926.0
2016-12-20 14:35:00,76.41,76.48,76.4,76.47,16729.0,52.7519,52.8002,52.745,52.7933,16729.0
2016-12-20 14:40:00,76.47,76.47,76.41,76.42,14076.0,52.7933,52.7933,52.7519,52.7588,14076.0
2016-12-20 14:45:00,76.42,76.43,76.36,76.37,12526.0,52.7588,52.7657,52.7174,52.7243,12526.0
2016-12-20 14:50:00,76.37,76.45,76.35,76.45,14517.0,52.7243,52.7795,52.7105,52.7795,14517.0
2016-12-20 14:55:00,76.45,76.51,76.43,76.49,27058.0,52.7795,52.8209,52.7657,52.8071,27058.0
2016-12-20 15:00:00,76.49,76.49,76.41,76.42,19419.0,52.8071,52.8071,52.7519,52.7588,19419.0
2016-12-20 15:05:00,76.4,76.43,76.39,76.42,9507.0,52.745,52.7657,52.7381,52.7588,9507.0
2016-12-20 15:10:00,76.42,76.43,76.39,76.42,25854.0,52.7588,52.7657,52.7381,52.7588,25854.0
2016-12-20 15:15:00,76.43,76.47,76.43,76.45,19145.0,52.7657,52.7933,52.7657,52.7795,19145.0
2016-12-20 15:20:00,76.45,76.45,76.35,76.38,42235.0,52.7795,52.7795,52.7105,52.7312,42235.0
2016-12-20 15:25:00,76.39,76.45,76.37,76.45,25944.0,52.7381,52.7795,52.7243,52.7795,25944.0
2016-12-20 15:30:00,76.45,76.49,76.44,76.45,20756.0,52.7795,52.8071,52.7726,52.7795,20756.0
2016-12-20 15:35:00,76.45,76.49,76.42,76.43,25355.0,52.7795,52.8071,52.7588,52.7657,25355.0
2016-12-20 15:40:00,76.43,76.46,76.42,76.43,29415.0,52.7657,52.7864,52.7588,52.7657,29415.0
2016-12-20 15:45:00,76.43,76.45,76.42,76.44,37959.0,52.7657,52.7795,52.7588,52.7726,37959.0
2016-12-20 15:50:00,76.43,76.44,76.42,76.43,45423.0,52.7657,52.7726,52.7588,52.7657,45423.0
2016-12-20 15:55:00,76.42,76.51,76.42,76.5,70321.0,52.7588,52.8209,52.7588,52.814,70321.0
2016-12-21 09:30:00,76.64,76.86,76.51,76.8,22873.0,52.9107,53.0626,52.8209,53.0211,22873.0
2016-12-21 09:35:00,76.86,76.91,76.7,76.76,5893.0,53.0626,53.0971,52.9521,52.9935,5893.0
2016-12-21 09:40:00,76.75,76.75,76.61,76.66,20855.0,52.9866,52.9866,52.89,52.9245,20855.0
2016-12-21 09:45:00,76.67,76.76,76.64,76.76,7376.0,52.9314,52.9935,52.9107,52.9935,7376.0
2016-12-21 09:50:00,76.76,76.82,76.74,76.74,10266.0,52.9935,53.0349,52.9797,52.9797,10266.0
2016-12-21 09:55:00,76.74,76.75,76.63,76.66,12307.0,52.9797,52.9866,52.9038,52.9245,12307.0
2016-12-21 10:00:00,76.67,76.86,76.65,76.82,52244.0,52.9314,53.0626,52.9176,53.0349,52244.0
2016-12-21 10:05:00,76.8,76.84,76.74,76.82,23697.0,53.0211,53.0488,52.9797,53.0349,23697.0
2016-12-21 10:10:00,76.83,76.9,76.82,76.86,27813.0,53.0419,53.0902,53.0349,53.0626,27813.0
2016-12-21 10:15:00,76.87,76.87,76.73,76.77,17465.0,53.0695,53.0695,52.9728,53.0004,17465.0
2016-12-21 10:20:00,76.76,76.78,76.7,76.72,12054.0,52.9935,53.0073,52.9521,52.9659,12054.0
2016-12-21 10:25:00,76.71,76.71,76.62,76.63,6069.0,52.959,52.959,52.8969,52.9038,6069.0
2016-12-21 10:30:00,76.64,76.7,76.63,76.68,11452.0,52.9107,52.9521,52.9038,52.9383,11452.0
2016-12-21 10:35:00,76.68,76.79,76.67,76.77,8298.0,52.9383,53.0142,52.9314,53.0004,8298.0
2016-12-21 10:40:00,76.75,76.8,76.7,76.76,7718.0,52.9866,53.0211,52.9521,52.9935,7718.0
2016-12-21 10:45:00,76.76,76.83,76.76,76.83,8634.0,52.9935,53.0419,52.9935,53.0419,8634.0
2016-12-21 10:50:00,76.84,76.92,76.83,76.92,21602.0,53.0488,53.104,53.0419,53.104,21602.0
2016-12-21 10:55:00,76.92,76.93,76.89,76.9,9474.0,53.104,53.1109,53.0833,53.0902,9474.0
2016-12-21 11:00:00,76.91,76.93,76.89,76.92,10627.0,53.0971,53.1109,53.0833,53.104,10627.0
2016-12-21 11:05:00,76.91,76.95,76.88,76.94,11664.0,53.0971,53.1247,53.0764,53.1178,11664.0
2016-12-21 11:10:00,76.94,77.03,76.94,77.01,20679.0,53.1178,53.1799,53.1178,53.1661,20679.0
2016-12-21 11:15:00,77.02,77.09,76.97,76.98,14130.0,53.173,53.2213,53.1385,53.1454,14130.0
2016-12-21 11:20:00,76.98,77.02,76.96,76.99,7812.0,53.1454,53.173,53.1316,53.1523,7812.0
2016-12-21 11:25:00,77.0,77.1,76.99,77.07,11147.0,53.1592,53.2283,53.1523,53.2075,11147.0
2016-12-21 11:30:00,77.07,77.16,77.06,77.08,32185.0,53.2075,53.2697,53.2006,53.2144,32185.0
2016-12-21 11:35:00,77.08,77.08,77.0,77.01,11800.0,53.2144,53.2144,53.1592,53.1661,11800.0
2016-12-21 11:40:00,77.0,77.0,76.93,76.97,11516.0,53.1592,53.1592,53.1109,53.1385,11516.0
2016-12-21 11:45:00,76.97,76.97,76.92,76.92,10687.0,53.1385,53.1385,53.104,53.104,10687.0
2016-12-21 11:50:00,76.93,76.94,76.87,76.9,7156.0,53.1109,53.1178,53.0695,53.0902,7156.0
2016-12-21 11:55:00,76.91,76.95,76.9,76.93,4593.0,53.0971,53.1247,53.0902,53.1109,4593.0
2016-12-21 12:00:00,76.91,76.93,76.9,76.9,5259.0,53.0971,53.1109,53.0902,53.0902,5259.0
2016-12-21 12:05:00,76.9,76.9,76.86,76.87,3441.0,53.0902,53.0902,53.0626,53.0695,3441.0
2016-12-21 12:10:00,76.87,76.9,76.84,76.84,12816.0,53.0695,53.0902,53.0488,53.0488,12816.0
2016-12-21 12:15:00,76.84,76.86,76.79,76.79,16732.0,53.0488,53.0626,53.0142,53.0142,16732.0
2016-12-21 12:20:00,76.79,76.79,76.74,76.75,5876.0,53.0142,53.0142,52.9797,52.9866,5876.0
2016-12-21 12:25:00,76.74,76.75,76.7,76.72,7425.0,52.9797,52.9866,52.9521,52.9659,7425.0
2016-12-21 12:30:00,76.72,76.73,76.66,76.69,12666.0,52.9659,52.9728,52.9245,52.9452,12666.0
2016-12-21 12:35:00,76.68,76.71,76.67,76.69,7948.0,52.9383,52.959,52.9314,52.9452,7948.0
2016-12-21 12:40:00,76.69,76.7,76.64,76.67,13865.0,52.9452,52.9521,52.9107,52.9314,13865.0
2016-12-21 12:45:00,76.68,76.76,76.67,76.74,26039.0,52.9383,52.9935,52.9314,52.9797,26039.0
2016-12-21 12:50:00,76.73,76.73,76.69,76.73,17632.0,52.9728,52.9728,52.9452,52.9728,17632.0
2016-12-21 12:55:00,76.73,76.73,76.69,76.7,13116.0,52.9728,52.9728,52.9452,52.9521,13116.0
2016-12-21 13:00:00,76.71,76.72,76.69,76.71,9905.0,52.959,52.9659,52.9452,52.959,9905.0
2016-12-21 13:05:00,76.71,76.72,76.68,76.69,17620.0,52.959,52.9659,52.9383,52.9452,17620.0
2016-12-21 13:10:00,76.68,76.7,76.66,76.67,8565.0,52.9383,52.9521,52.9245,52.9314,8565.0
2016-12-21 13:15:00,76.66,76.67,76.63,76.66,4106.0,52.9245,52.9314,52.9038,52.9245,4106.0
2016-12-21 13:20:00,76.66,76.68,76.64,76.64,14357.0,52.9245,52.9383,52.9107,52.9107,14357.0
2016-12-21 13:25:00,76.65,76.65,76.61,76.62,7799.0,52.9176,52.9176,52.89,52.8969,7799.0
2016-12-21 13:30:00,76.62,76.63,76.58,76.58,5124.0,52.8969,52.9038,52.8693,52.8693,5124.0
2016-12-21 13:35:00,76.58,76.6,76.57,76.6,13723.0,52.8693,52.8831,52.8624,52.8831,13723.0
2016-12-21 13:40:00,76.59,76.62,76.59,76.6,6385.0,52.8762,52.8969,52.8762,52.8831,6385.0
2016-12-21 13:45:00,76.61,76.65,76.61,76.64,12525.0,52.89,52.9176,52.89,52.9107,12525.0
2016-12-21 13:50:00,76.64,76.64,76.58,76.59,9335.0,52.9107,52.9107,52.8693,52.8762,9335.0
2016-12-21 13:55:00,76.6,76.62,76.59,76.6,9373.0,52.8831,52.8969,52.8762,52.8831,9373.0
2016-12-21 14:00:00,76.6,76.63,76.58,76.62,23218.0,52.8831,52.9038,52.8693,52.8969,23218.0
2016-12-21 14:05:00,76.62,76.65,76.61,76.63,14145.0,52.8969,52.9176,52.89,52.9038,14145.0
2016-12-21 14:10:00,76.63,76.65,76.62,76.62,18630.0,52.9038,52.9176,52.8969,52.8969,18630.0
2016-12-21 14:15:00,76.63,76.65,76.61,76.64,6490.0,52.9038,52.9176,52.89,52.9107,6490.0
2016-12-21 14:20:00,76.64,76.64,76.6,76.64,8029.0,52.9107,52.9107,52.8831,52.9107,8029.0
2016-12-21 14:25:00,76.64,76.67,76.55,76.58,52225.0,52.9107,52.9314,52.8485,52.8693,52225.0
2016-12-21 14:30:00,76.58,76.64,76.57,76.57,30388.0,52.8693,52.9107,52.8624,52.8624,30388.0
2016-12-21 14:35:00,76.58,76.6,76.56,76.56,15854.0,52.8693,52.8831,52.8554,52.8554,15854.0
2016-12-21 14:40:00,76.56,76.56,76.51,76.53,18480.0,52.8554,52.8554,52.8209,52.8347,18480.0
2016-12-21 14:45:00,76.53,76.55,76.49,76.53,18471.0,52.8347,52.8485,52.8071,52.8347,18471.0
2016-12-21 14:50:00,76.52,76.58,76.52,76.55,10728.0,52.8278,52.8693,52.8278,52.8485,10728.0
2016-12-21 14:55:00,76.55,76.56,76.54,76.54,16836.0,52.8485,52.8554,52.8416,52.8416,16836.0
2016-12-21 15:00:00,76.54,76.55,76.47,76.51,10563.0,52.8416,52.8485,52.7933,52.8209,10563.0
2016-12-21 15:05:00,76.51,76.53,76.49,76.5,7417.0,52.8209,52.8347,52.8071,52.814,7417.0
2016-12-21 15:10:00,76.5,76.52,76.48,76.51,7437.0,52.814,52.8278,52.8002,52.8209,7437.0
2016-12-21 15:15:00,76.51,76.51,76.41,76.48,23507.0,52.8209,52.8209,52.7519,52.8002,23507.0
2016-12-21 15:20:00,76.48,76.51,76.47,76.49,12130.0,52.8002,52.8209,52.7933,52.8071,12130.0
2016-12-21 15:25:00,76.49,76.55,76.47,76.49,23676.0,52.8071,52.8485,52.7933,52.8071,23676.0
2016-12-21 15:30:00,76.49,76.49,76.4,76.4,11507.0,52.8071,52.8071,52.745,52.745,11507.0
2016-12-21 15:35:00,76.41,76.45,76.35,76.44,18862.0,52.7519,52.7795,52.7105,52.7726,18862.0
2016-12-21 15:40:00,76.43,76.46,76.42,76.43,15204.0,52.7657,52.7864,52.7588,52.7657,15204.0
2016-12-21 15:45:00,76.43,76.43,76.32,76.34,35120.0,52.7657,52.7657,52.6898,52.7036,35120.0
2016-12-21 15:50:00,76.34,76.35,76.32,76.33,31683.0,52.7036,52.7105,52.6898,52.6967,31683.0
2016-12-21 15:55:00,76.33,76.34,76.22,76.24,101929.0,52.6967,52.7036,52.6207,52.6345,101929.0
2016-12-22 09:30:00,76.36,76.38,76.08,76.3,28549.0,52.7174,52.7312,52.5241,52.6759,28549.0
2016-12-22 09:35:00,76.35,76.45,76.34,76.41,7880.0,52.7105,52.7795,52.7036,52.7519,7880.0
2016-12-22 09:40:00,76.38,76.39,76.27,76.3,7182.0,52.7312,52.7381,52.6552,52.6759,7182.0
2016-12-22 09:45:00,76.31,76.33,76.23,76.27,8754.0,52.6829,52.6967,52.6276,52.6552,8754.0
2016-12-22 09:50:00,76.29,76.3,76.12,76.18,25038.0,52.669,52.6759,52.5517,52.5931,25038.0
2016-12-22 09:55:00,76.17,76.24,76.12,76.15,8562.0,52.5862,52.6345,52.5517,52.5724,8562.0
2016-12-22 10:00:00,76.12,76.15,76.04,76.07,12310.0,52.5517,52.5724,52.4965,52.5172,12310.0
2016-12-22 10:05:00,76.08,76.1,76.0,76.08,40189.0,52.5241,52.5379,52.4688,52.5241,40189.0
2016-12-22 10:10:00,76.08,76.15,76.05,76.08,22522.0,52.5241,52.5724,52.5034,52.5241,22522.0
2016-12-22 10:15:00,76.09,76.26,76.09,76.22,42097.0,52.531,52.6483,52.531,52.6207,42097.0
2016-12-22 10:20:00,76.22,76.36,76.22,76.32,29122.0,52.6207,52.7174,52.6207,52.6898,29122.0
2016-12-22 10:25:00,76.32,76.39,76.29,76.37,22576.0,52.6898,52.7381,52.669,52.7243,22576.0
2016-12-22 10:30:00,76.38,76.38,76.29,76.32,12088.0,52.7312,52.7312,52.669,52.6898,12088.0
2016-12-22 10:35:00,76.32,76.43,76.31,76.4,42628.0,52.6898,52.7657,52.6829,52.745,42628.0
2016-12-22 10:40:00,76.4,76.43,76.36,76.39,18384.0,52.745,52.7657,52.7174,52.7381,18384.0
2016-12-22 10:45:00,76.41,76.46,76.41,76.41,13270.0,52.7519,52.7864,52.7519,52.7519,13270.0
2016-12-22 10:50:00,76.42,76.42,76.38,76.38,13065.0,52.7588,52.7588,52.7312,52.7312,13065.0
2016-12-22 10:55:00,76.4,76.41,76.38,76.39,13469.0,52.745,52.7519,52.7312,52.7381,13469.0
2016-12-22 11:00:00,76.39,76.44,76.38,76.41,21863.0,52.7381,52.7726,52.7312,52.7519,21863.0
2016-12-22 11:05:00,76.41,76.44,76.36,76.37,18854.0,52.7519,52.7726,52.7174,52.7243,18854.0
2016-12-22 11:10:00,76.37,76.39,76.32,76.33,12096.0,52.7243,52.7381,52.6898,52.6967,12096.0
2016-12-22 11:15:00,76.33,76.34,76.28,76.29,18702.0,52.6967,52.7036,52.6621,52.669,18702.0
2016-12-22 11:20:00,76.29,76.32,76.28,76.32,18369.0,52.669,52.6898,52.6621,52.6898,18369.0
2016-12-22 11:25:00,76.33,76.36,76.3,76.32,24341.0,52.6967,52.7174,52.6759,52.6898,24341.0
2016-12-22 11:30:00,76.32,76.34,76.25,76.3,21127.0,52.6898,52.7036,52.6414,52.6759,21127.0
2016-12-22 11:35:00,76.31,76.39,76.3,76.36,49153.0,52.6829,52.7381,52.6759,52.7174,49153.0
2016-12-22 11:40:00,76.36,76.46,76.34,76.41,35852.0,52.7174,52.7864,52.7036,52.7519,35852.0
2016-12-22 11:45:00,76.41,76.45,76.4,76.45,8313.0,52.7519,52.7795,52.745,52.7795,8313.0
2016-12-22 11:50:00,76.46,76.51,76.46,76.49,11406.0,52.7864,52.8209,52.7864,52.8071,11406.0
2016-12-22 11:55:00,76.49,76.51,76.43,76.44,11670.0,52.8071,52.8209,52.7657,52.7726,11670.0
2016-12-22 12:00:00,76.45,76.47,76.39,76.4,8730.0,52.7795,52.7933,52.7381,52.745,8730.0
2016-12-22 12:05:00,76.41,76.41,76.36,76.36,3773.0,52.7519,52.7519,52.7174,52.7174,3773.0
2016-12-22 12:10:00,76.37,76.43,76.37,76.4,9260.0,52.7243,52.7657,52.7243,52.745,9260.0
2016-12-22 12:15:00,76.41,76.45,76.41,76.43,4613.0,52.7519,52.7795,52.7519,52.7657,4613.0
2016-12-22 12:20:00,76.44,76.5,76.43,76.46,10718.0,52.7726,52.814,52.7657,52.7864,10718.0
2016-12-22 12:25:00,76.47,76.47,76.43,76.46,7191.0,52.7933,52.7933,52.7657,52.7864,7191.0
2016-12-22 12:30:00,76.45,76.47,76.44,76.45,8066.0,52.7795,52.7933,52.7726,52.7795,8066.0
2016-12-22 12:35:00,76.44,76.48,76.41,76.48,7626.0,52.7726,52.8002,52.7519,52.8002,7626.0
2016-12-22 12:40:00,76.47,76.48,76.42,76.44,10617.0,52.7933,52.8002,52.7588,52.7726,10617.0
2016-12-22 12:45:00,76.44,76.46,76.43,76.46,7529.0,52.7726,52.7864,52.7657,52.7864,7529.0
2016-12-22 12:50:00,76.46,76.5,76.43,76.43,27833.0,52.7864,52.814,52.7657,52.7657,27833.0
2016-12-22 12:55:00,76.42,76.44,76.38,76.39,16061.0,52.7588,52.7726,52.7312,52.7381,16061.0
2016-12-22 13:00:00,76.4,76.4,76.32,76.32,9537.0,52.745,52.745,52.6898,52.6898,9537.0
2016-12-22 13:05:00,76.31,76.33,76.3,76.33,5126.0,52.6829,52.6967,52.6759,52.6967,5126.0
2016-12-22 13:10:00,76.33,76.34,76.31,76.32,5989.0,52.6967,52.7036,52.6829,52.6898,5989.0
2016-12-22 13:15:00,76.32,76.35,76.3,76.31,22183.0,52.6898,52.7105,52.6759,52.6829,22183.0
2016-12-22 13:20:00,76.32,76.33,76.29,76.3,7020.0,52.6898,52.6967,52.669,52.6759,7020.0
2016-12-22 13:25:00,76.3,76.32,76.29,76.3,6926.0,52.6759,52.6898,52.669,52.6759,6926.0
2016-12-22 13:30:00,76.3,76.32,76.2,76.23,15161.0,52.6759,52.6898,52.6069,52.6276,15161.0
2016-12-22 13:35:00,76.24,76.26,76.2,76.26,5771.0,52.6345,52.6483,52.6069,52.6483,5771.0
2016-12-22 13:40:00,76.25,76.33,76.25,76.32,8957.0,52.6414,52.6967,52.6414,52.6898,8957.0
2016-12-22 13:45:00,76.31,76.34,76.3,76.34,9374.0,52.6829,52.7036,52.6759,52.7036,9374.0
2016-12-22 13:50:00,76.34,76.35,76.32,76.32,9321.0,52.7036,52.7105,52.6898,52.6898,9321.0
2016-12-22 13:55:00,76.33,76.39,76.33,76.37,6754.0,52.6967,52.7381,52.6967,52.7243,6754.0
2016-12-22 14:00:00,76.38,76.4,76.37,76.38,10295.0,52.7312,52.745,52.7243,52.7312,10295.0
2016-12-22 14:05:00,76.39,76.42,76.38,76.42,4358.0,52.7381,52.7588,52.7312,52.7588,4358.0
2016-12-22 14:10:00,76.41,76.46,76.41,76.45,4926.0,52.7519,52.7864,52.7519,52.7795,4926.0
2016-12-22 14:15:00,76.45,76.49,76.45,76.48,7363.0,52.7795,52.8071,52.7795,52.8002,7363.0
2016-12-22 14:20:00,76.48,76.49,76.46,76.46,5628.0,52.8002,52.8071,52.7864,52.7864,5628.0
2016-12-22 14:25:00,76.47,76.5,76.46,76.5,12809.0,52.7933,52.814,52.7864,52.814,12809.0
2016-12-22 14:30:00,76.52,76.55,76.5,76.55,7480.0,52.8278,52.8485,52.814,52.8485,7480.0
2016-12-22 14:35:00,76.55,76.55,76.5,76.52,6804.0,52.8485,52.8485,52.814,52.8278,6804.0
2016-12-22 14:40:00,76.53,76.56,76.53,76.53,6603.0,52.8347,52.8554,52.8347,52.8347,6603.0
2016-12-22 14:45:00,76.55,76.57,76.53,76.56,6909.0,52.8485,52.8624,52.8347,52.8554,6909.0
2016-12-22 14:50:00,76.55,76.62,76.55,76.61,9155.0,52.8485,52.8969,52.8485,52.89,9155.0
2016-12-22 14:55:00,76.6,76.66,76.58,76.66,20420.0,52.8831,52.9245,52.8693,52.9245,20420.0
2016-12-22 15:00:00,76.67,76.7,76.61,76.64,9668.0,52.9314,52.9521,52.89,52.9107,9668.0
2016-12-22 15:05:00,76.63,76.63,76.59,76.62,8634.0,52.9038,52.9038,52.8762,52.8969,8634.0
2016-12-22 15:10:00,76.62,76.65,76.61,76.62,6503.0,52.8969,52.9176,52.89,52.8969,6503.0
2016-12-22 15:15:00,76.61,76.61,76.57,76.58,7952.0,52.89,52.89,52.8624,52.8693,7952.0
2016-12-22 15:20:00,76.58,76.58,76.54,76.54,8170.0,52.8693,52.8693,52.8416,52.8416,8170.0
2016-12-22 15:25:00,76.54,76.63,76.54,76.63,14782.0,52.8416,52.9038,52.8416,52.9038,14782.0
2016-12-22 15:30:00,76.63,76.7,76.58,76.58,27011.0,52.9038,52.9521,52.8693,52.8693,27011.0
2016-12-22 15:35:00,76.57,76.58,76.54,76.57,16507.0,52.8624,52.8693,52.8416,52.8624,16507.0
2016-12-22 15:40:00,76.57,76.62,76.57,76.62,17527.0,52.8624,52.8969,52.8624,52.8969,17527.0
2016-12-22 15:45:00,76.62,76.64,76.57,76.62,28017.0,52.8969,52.9107,52.8624,52.8969,28017.0
2016-12-22 15:50:00,76.63,76.66,76.6,76.61,31085.0,52.9038,52.9245,52.8831,52.89,31085.0
2016-12-22 15:55:00,76.62,76.66,76.6,76.65,42218.0,52.8969,52.9245,52.8831,52.9176,42218.0
2016-12-23 09:30:00,76.68,76.76,76.45,76.45,24567.0,52.9383,52.9935,52.7795,52.7795,24567.0
2016-12-23 09:35:00,76.5,76.63,76.46,76.49,3840.0,52.814,52.9038,52.7864,52.8071,3840.0
2016-12-23 09:40:00,76.49,76.55,76.39,76.45,12955.0,52.8071,52.8485,52.7381,52.7795,12955.0
2016-12-23 09:45:00,76.46,76.54,76.46,76.51,12081.0,52.7864,52.8416,52.7864,52.8209,12081.0
2016-12-23 09:50:00,76.51,76.57,76.47,76.48,6122.0,52.8209,52.8624,52.7933,52.8002,6122.0
2016-12-23 09:55:00,76.48,76.62,76.46,76.59,10932.0,52.8002,52.8969,52.7864,52.8762,10932.0
2016-12-23 10:00:00,76.57,76.63,76.52,76.53,10748.0,52.8624,52.9038,52.8278,52.8347,10748.0
2016-12-23 10:05:00,76.52,76.52,76.41,76.47,14051.0,52.8278,52.8278,52.7519,52.7933,14051.0
2016-12-23 10:10:00,76.47,76.61,76.47,76.61,6072.0,52.7933,52.89,52.7933,52.89,6072.0
2016-12-23 10:15:00,76.64,76.72,76.64,76.7,4138.0,52.9107,52.9659,52.9107,52.9521,4138.0
2016-12-23 10:20:00,76.7,76.71,76.62,76.66,4415.0,52.9521,52.959,52.8969,52.9245,4415.0
2016-12-23 10:25:00,76.64,76.72,76.59,76.61,5192.0,52.9107,52.9659,52.8762,52.89,5192.0
2016-12-23 10:30:00,76.62,76.72,76.62,76.65,4641.0,52.8969,52.9659,52.8969,52.9176,4641.0
2016-12-23 10:35:00,76.64,76.67,76.62,76.65,5626.0,52.9107,52.9314,52.8969,52.9176,5626.0
2016-12-23 10:40:00,76.63,76.68,76.63,76.68,4396.0,52.9038,52.9383,52.9038,52.9383,4396.0
2016-12-23 10:45:00,76.67,76.7,76.63,76.65,4786.0,52.9314,52.9521,52.9038,52.9176,4786.0
2016-12-23 10:50:00,76.64,76.64,76.58,76.59,3838.0,52.9107,52.9107,52.8693,52.8762,3838.0
2016-12-23 10:55:00,76.6,76.67,76.59,76.67,5566.0,52.8831,52.9314,52.8762,52.9314,5566.0
2016-12-23 11:00:00,76.68,76.68,76.63,76.67,6620.0,52.9383,52.9383,52.9038,52.9314,6620.0
2016-12-23 11:05:00,76.67,76.68,76.62,76.62,4566.0,52.9314,52.9383,52.8969,52.8969,4566.0
2016-12-23 11:10:00,76.64,76.66,76.61,76.62,3076.0,52.9107,52.9245,52.89,52.8969,3076.0
2016-12-23 11:15:00,76.61,76.66,76.61,76.65,6648.0,52.89,52.9245,52.89,52.9176,6648.0
2016-12-23 11:20:00,76.66,76.75,76.66,76.75,5278.0,52.9245,52.9866,52.9245,52.9866,5278.0
2016-12-23 11:25:00,76.73,76.74,76.68,76.71,8585.0,52.9728,52.9797,52.9383,52.959,8585.0
2016-12-23 11:30:00,76.71,76.73,76.7,76.72,5013.0,52.959,52.9728,52.9521,52.9659,5013.0
2016-12-23 11:35:00,76.72,76.72,76.67,76.68,8360.0,52.9659,52.9659,52.9314,52.9383,8360.0
2016-12-23 11:40:00,76.69,76.71,76.59,76.61,11660.0,52.9452,52.959,52.8762,52.89,11660.0
2016-12-23 11:45:00,76.6,76.62,76.59,76.62,5396.0,52.8831,52.8969,52.8762,52.8969,5396.0
2016-12-23 11:50:00,76.61,76.61,76.52,76.52,4247.0,52.89,52.89,52.8278,52.8278,4247.0
2016-12-23 11:55:00,76.54,76.55,76.53,76.54,3812.0,52.8416,52.8485,52.8347,52.8416,3812.0
2016-12-23 12:00:00,76.55,76.55,76.53,76.53,2122.0,52.8485,52.8485,52.8347,52.8347,2122.0
2016-12-23 12:05:00,76.51,76.51,76.47,76.47,2901.0,52.8209,52.8209,52.7933,52.7933,2901.0
2016-12-23 12:10:00,76.48,76.49,76.44,76.45,3145.0,52.8002,52.8071,52.7726,52.7795,3145.0
2016-12-23 12:15:00,76.47,76.47,76.44,76.47,2600.0,52.7933,52.7933,52.7726,52.7933,2600.0
2016-12-23 12:20:00,76.48,76.49,76.41,76.41,6483.0,52.8002,52.8071,52.7519,52.7519,6483.0
2016-12-23 12:25:00,76.41,76.44,76.39,76.39,5504.0,52.7519,52.7726,52.7381,52.7381,5504.0
2016-12-23 12:30:00,76.4,76.4,76.37,76.38,18170.0,52.745,52.745,52.7243,52.7312,18170.0
2016-12-23 12:35:00,76.4,76.42,76.4,76.42,1362.0,52.745,52.7588,52.745,52.7588,1362.0
2016-12-23 12:40:00,76.42,76.46,76.42,76.45,2904.0,52.7588,52.7864,52.7588,52.7795,2904.0
2016-12-23 12:45:00,76.45,76.47,76.41,76.41,2616.0,52.7795,52.7933,52.7519,52.7519,2616.0
2016-12-23 12:50:00,76.42,76.42,76.38,76.38,2168.0,52.7588,52.7588,52.7312,52.7312,2168.0
2016-12-23 12:55:00,76.37,76.37,76.35,76.36,1185.0,52.7243,52.7243,52.7105,52.7174,1185.0
2016-12-23 13:00:00,76.35,76.36,76.32,76.32,2676.0,52.7105,52.7174,52.6898,52.6898,2676.0
2016-12-23 13:05:00,76.33,76.35,76.29,76.3,4079.0,52.6967,52.7105,52.669,52.6759,4079.0
2016-12-23 13:10:00,76.3,76.31,76.18,76.18,15442.0,52.6759,52.6829,52.5931,52.5931,15442.0
2016-12-23 13:15:00,76.18,76.21,76.14,76.15,25414.0,52.5931,52.6138,52.5655,52.5724,25414.0
2016-12-23 13:20:00,76.16,76.19,76.14,76.14,13696.0,52.5793,52.6,52.5655,52.5655,13696.0
2016-12-23 13:25:00,76.15,76.17,76.12,76.13,8687.0,52.5724,52.5862,52.5517,52.5586,8687.0
2016-12-23 13:30:00,76.13,76.21,76.12,76.21,13245.0,52.5586,52.6138,52.5517,52.6138,13245.0
2016-12-23 13:35:00,76.21,76.27,76.2,76.27,10168.0,52.6138,52.6552,52.6069,52.6552,10168.0
2016-12-23 13:40:00,76.25,76.26,76.2,76.21,14315.0,52.6414,52.6483,52.6069,52.6138,14315.0
2016-12-23 13:45:00,76.21,76.33,76.21,76.33,14527.0,52.6138,52.6967,52.6138,52.6967,14527.0
2016-12-23 13:50:00,76.31,76.32,76.29,76.31,14625.0,52.6829,52.6898,52.669,52.6829,14625.0
2016-12-23 13:55:00,76.33,76.37,76.32,76.35,5622.0,52.6967,52.7243,52.6898,52.7105,5622.0
2016-12-23 14:00:00,76.35,76.36,76.33,76.35,5378.0,52.7105,52.7174,52.6967,52.7105,5378.0
2016-12-23 14:05:00,76.34,76.36,76.33,76.35,2247.0,52.7036,52.7174,52.6967,52.7105,2247.0
2016-12-23 14:10:00,76.34,76.37,76.33,76.37,4564.0,52.7036,52.7243,52.6967,52.7243,4564.0
2016-12-23 14:15:00,76.36,76.38,76.34,76.37,5946.0,52.7174,52.7312,52.7036,52.7243,5946.0
2016-12-23 14:20:00,76.38,76.39,76.36,76.36,2795.0,52.7312,52.7381,52.7174,52.7174,2795.0
2016-12-23 14:25:00,76.36,76.37,76.34,76.35,4300.0,52.7174,52.7243,52.7036,52.7105,4300.0
2016-12-23 14:30:00,76.35,76.36,76.33,76.34,3254.0,52.7105,52.7174,52.6967,52.7036,3254.0
2016-12-23 14:35:00,76.35,76.42,76.35,76.42,6979.0,52.7105,52.7588,52.7105,52.7588,6979.0
2016-12-23 14:40:00,76.43,76.45,76.43,76.45,3619.0,52.7657,52.7795,52.7657,52.7795,3619.0
2016-12-23 14:45:00,76.44,76.44,76.42,76.42,2940.0,52.7726,52.7726,52.7588,52.7588,2940.0
2016-12-23 14:50:00,76.43,76.46,76.43,76.45,3978.0,52.7657,52.7864,52.7657,52.7795,3978.0
2016-12-23 14:55:00,76.44,76.47,76.43,76.47,2126.0,52.7726,52.7933,52.7657,52.7933,2126.0
2016-12-23 15:00:00,76.48,76.52,76.48,76.52,3620.0,52.8002,52.8278,52.8002,52.8278,3620.0
2016-12-23 15:05:00,76.52,76.54,76.51,76.53,4514.0,52.8278,52.8416,52.8209,52.8347,4514.0
2016-12-23 15:10:00,76.53,76.6,76.53,76.57,12576.0,52.8347,52.8831,52.8347,52.8624,12576.0
2016-12-23 15:15:00,76.56,76.57,76.52,76.56,5434.0,52.8554,52.8624,52.8278,52.8554,5434.0
2016-12-23 15:20:00,76.55,76.55,76.52,76.54,6882.0,52.8485,52.8485,52.8278,52.8416,6882.0
2016-12-23 15:25:00,76.55,76.55,76.46,76.47,7297.0,52.8485,52.8485,52.7864,52.7933,7297.0
2016-12-23 15:30:00,76.47,76.49,76.45,76.49,6442.0,52.7933,52.8071,52.7795,52.8071,6442.0
2016-12-23 15:35:00,76.49,76.51,76.46,76.47,9769.0,52.8071,52.8209,52.7864,52.7933,9769.0
2016-12-23 15:40:00,76.48,76.65,76.48,76.65,39791.0,52.8002,52.9176,52.8002,52.9176,39791.0
2016-12-23 15:45:00,76.64,76.69,76.62,76.63,61206.0,52.9107,52.9452,52.8969,52.9038,61206.0
2016-12-23 15:50:00,76.62,76.7,76.62,76.68,55739.0,52.8969,52.9521,52.8969,52.9383,55739.0
2016-12-23 15:55:00,76.69,76.76,76.69,76.75,129188.0,52.9452,52.9935,52.9452,52.9866,129188.0
2016-12-27 09:30:00,76.61,76.63,76.46,76.48,18278.0,52.89,52.9038,52.7864,52.8002,18278.0
2016-12-27 09:35:00,76.42,76.47,76.35,76.39,9354.0,52.7588,52.7933,52.7105,52.7381,9354.0
2016-12-27 09:40:00,76.42,76.5,76.34,76.5,11803.0,52.7588,52.814,52.7036,52.814,11803.0
2016-12-27 09:45:00,76.47,76.54,76.44,76.48,24866.0,52.7933,52.8416,52.7726,52.8002,24866.0
2016-12-27 09:50:00,76.47,76.51,76.44,76.49,26980.0,52.7933,52.8209,52.7726,52.8071,26980.0
2016-12-27 09:55:00,76.5,76.5,76.38,76.38,8374.0,52.814,52.814,52.7312,52.7312,8374.0
2016-12-27 10:00:00,76.38,76.4,76.26,76.26,12889.0,52.7312,52.745,52.6483,52.6483,12889.0
2016-12-27 10:05:00,76.26,76.38,76.25,76.37,11181.0,52.6483,52.7312,52.6414,52.7243,11181.0
2016-12-27 10:10:00,76.37,76.52,76.32,76.51,9713.0,52.7243,52.8278,52.6898,52.8209,9713.0
2016-12-27 10:15:00,76.51,76.59,76.5,76.59,11900.0,52.8209,52.8762,52.814,52.8762,11900.0
2016-12-27 10:20:00,76.57,76.59,76.52,76.58,10158.0,52.8624,52.8762,52.8278,52.8693,10158.0
2016-12-27 10:25:00,76.58,76.67,76.58,76.66,10428.0,52.8693,52.9314,52.8693,52.9245,10428.0
2016-12-27 10:30:00,76.66,76.66,76.58,76.6,13677.0,52.9245,52.9245,52.8693,52.8831,13677.0
2016-12-27 10:35:00,76.6,76.6,76.51,76.55,9448.0,52.8831,52.8831,52.8209,52.8485,9448.0
2016-12-27 10:40:00,76.55,76.68,76.55,76.68,10197.0,52.8485,52.9383,52.8485,52.9383,10197.0
2016-12-27 10:45:00,76.68,76.68,76.63,76.67,4793.0,52.9383,52.9383,52.9038,52.9314,4793.0
2016-12-27 10:50:00,76.65,76.65,76.54,76.54,4811.0,52.9176,52.9176,52.8416,52.8416,4811.0
2016-12-27 10:55:00,76.55,76.58,76.52,76.55,14752.0,52.8485,52.8693,52.8278,52.8485,14752.0
2016-12-27 11:00:00,76.56,76.59,76.55,76.58,4109.0,52.8554,52.8762,52.8485,52.8693,4109.0
2016-12-27 11:05:00,76.57,76.58,76.54,76.58,9119.0,52.8624,52.8693,52.8416,52.8693,9119.0
2016-12-27 11:10:00,76.56,76.59,76.55,76.58,6820.0,52.8554,52.8762,52.8485,52.8693,6820.0
2016-12-27 11:15:00,76.58,76.59,76.54,76.55,4490.0,52.8693,52.8762,52.8416,52.8485,4490.0
2016-12-27 11:20:00,76.54,76.57,76.53,76.57,5219.0,52.8416,52.8624,52.8347,52.8624,5219.0
2016-12-27 11:25:00,76.57,76.57,76.49,76.51,5207.0,52.8624,52.8624,52.8071,52.8209,5207.0
2016-12-27 11:30:00,76.5,76.52,76.46,76.46,6568.0,52.814,52.8278,52.7864,52.7864,6568.0
2016-12-27 11:35:00,76.45,76.47,76.43,76.43,11197.0,52.7795,52.7933,52.7657,52.7657,11197.0
2016-12-27 11:40:00,76.43,76.43,76.38,76.43,7224.0,52.7657,52.7657,52.7312,52.7657,7224.0
2016-12-27 11:45:00,76.44,76.45,76.39,76.42,7141.0,52.7726,52.7795,52.7381,52.7588,7141.0
2016-12-27 11:50:00,76.41,76.49,76.41,76.48,5931.0,52.7519,52.8071,52.7519,52.8002,5931.0
2016-12-27 11:55:00,76.47,76.48,76.45,76.47,4898.0,52.7933,52.8002,52.7795,52.7933,4898.0
2016-12-27 12:00:00,76.47,76.49,76.44,76.49,12444.0,52.7933,52.8071,52.7726,52.8071,12444.0
2016-12-27 12:05:00,76.47,76.56,76.47,76.54,4272.0,52.7933,52.8554,52.7933,52.8416,4272.0
2016-12-27 12:10:00,76.56,76.62,76.55,76.62,13801.0,52.8554,52.8969,52.8485,52.8969,13801.0
2016-12-27 12:15:00,76.62,76.68,76.62,76.68,2491.0,52.8969,52.9383,52.8969,52.9383,2491.0
2016-12-27 12:20:00,76.68,76.7,76.67,76.7,5422.0,52.9383,52.9521,52.9314,52.9521,5422.0
2016-12-27 12:25:00,76.69,76.71,76.68,76.69,3131.0,52.9452,52.959,52.9383,52.9452,3131.0
2016-12-27 12:30:00,76.69,76.72,76.68,76.71,6785.0,52.9452,52.9659,52.9383,52.959,6785.0
2016-12-27 12:35:00,76.72,76.74,76.7,76.74,5258.0,52.9659,52.9797,52.9521,52.9797,5258.0
2016-12-27 12:40:00,76.73,76.81,76.73,76.76,10984.0,52.9728,53.028,52.9728,52.9935,10984.0
2016-12-27 12:45:00,76.77,76.79,76.75,76.78,6475.0,53.0004,53.0142,52.9866,53.0073,6475.0
2016-12-27 12:50:00,76.77,76.8,76.77,76.8,5727.0,53.0004,53.0211,53.0004,53.0211,5727.0
2016-12-27 12:55:00,76.8,76.81,76.75,76.75,5117.0,53.0211,53.028,52.9866,52.9866,5117.0
2016-12-27 13:00:00,76.75,76.77,76.73,76.75,3446.0,52.9866,53.0004,52.9728,52.9866,3446.0
2016-12-27 13:05:00,76.75,76.76,76.73,76.76,3562.0,52.9866,52.9935,52.9728,52.9935,3562.0
2016-12-27 13:10:00,76.76,76.82,76.76,76.77,7365.0,52.9935,53.0349,52.9935,53.0004,7365.0
2016-12-27 13:15:00,76.76,76.77,76.73,76.75,5200.0,52.9935,53.0004,52.9728,52.9866,5200.0
2016-12-27 13:20:00,76.76,76.8,76.74,76.79,9820.0,52.9935,53.0211,52.9797,53.0142,9820.0
2016-12-27 13:25:00,76.8,76.81,76.76,76.77,10508.0,53.0211,53.028,52.9935,53.0004,10508.0
2016-12-27 13:30:00,76.77,76.79,76.76,76.78,7211.0,53.0004,53.0142,52.9935,53.0073,7211.0
2016-12-27 13:35:00,76.77,76.86,76.77,76.84,7891.0,53.0004,53.0626,53.0004,53.0488,7891.0
2016-12-27 13:40:00,76.84,76.85,76.75,76.79,9970.0,53.0488,53.0557,52.9866,53.0142,9970.0
2016-12-27 13:45:00,76.78,76.78,76.72,76.73,9776.0,53.0073,53.0073,52.9659,52.9728,9776.0
2016-12-27 13:50:00,76.73,76.77,76.73,76.75,6983.0,52.9728,53.0004,52.9728,52.9866,6983.0
2016-12-27 13:55:00,76.75,76.79,76.73,76.76,24333.0,52.9866,53.0142,52.9728,52.9935,24333.0
2016-12-27 14:00:00,76.75,76.76,76.72,76.74,10369.0,52.9866,52.9935,52.9659,52.9797,10369.0
2016-12-27 14:05:00,76.74,76.79,76.72,76.78,7384.0,52.9797,53.0142,52.9659,53.0073,7384.0
2016-12-27 14:10:00,76.78,76.92,76.78,76.92,15198.0,53.0073,53.104,53.0073,53.104,15198.0
2016-12-27 14:15:00,76.92,76.93,76.88,76.91,8303.0,53.104,53.1109,53.0764,53.0971,8303.0
2016-12-27 14:20:00,76.9,76.91,76.89,76.9,7047.0,53.0902,53.0971,53.0833,53.0902,7047.0
2016-12-27 14:25:00,76.89,76.9,76.87,76.89,10795.0,53.0833,53.0902,53.0695,53.0833,10795.0
2016-12-27 14:30:00,76.89,76.93,76.88,76.93,17645.0,53.0833,53.1109,53.0764,53.1109,17645.0
2016-12-27 14:35:00,76.92,76.92,76.89,76.9,7475.0,53.104,53.104,53.0833,53.0902,7475.0
2016-12-27 14:40:00,76.91,76.96,76.9,76.95,21929.0,53.0971,53.1316,53.0902,53.1247,21929.0
2016-12-27 14:45:00,76.95,76.95,76.88,76.9,7288.0,53.1247,53.1247,53.0764,53.0902,7288.0
2016-12-27 14:50:00,76.89,76.9,76.87,76.88,5092.0,53.0833,53.0902,53.0695,53.0764,5092.0
2016-12-27 14:55:00,76.89,76.89,76.85,76.88,10024.0,53.0833,53.0833,53.0557,53.0764,10024.0
2016-12-27 15:00:00,76.87,76.88,76.84,76.85,8298.0,53.0695,53.0764,53.0488,53.0557,8298.0
2016-12-27 15:05:00,76.86,76.86,76.83,76.86,7343.0,53.0626,53.0626,53.0419,53.0626,7343.0
2016-12-27 15:10:00,76.87,76.87,76.79,76.79,13182.0,53.0695,53.0695,53.0142,53.0142,13182.0
2016-12-27 15:15:00,76.8,76.81,76.76,76.78,8357.0,53.0211,53.028,52.9935,53.0073,8357.0
2016-12-27 15:20:00,76.78,76.79,76.75,76.79,9509.0,53.0073,53.0142,52.9866,53.0142,9509.0
2016-12-27 15:25:00,76.79,76.8,76.72,76.74,10386.0,53.0142,53.0211,52.9659,52.9797,10386.0
2016-12-27 15:30:00,76.75,76.76,76.67,76.7,14408.0,52.9866,52.9935,52.9314,52.9521,14408.0
2016-12-27 15:35:00,76.7,76.72,76.67,76.68,14194.0,52.9521,52.9659,52.9314,52.9383,14194.0
2016-12-27 15:40:00,76.68,76.7,76.63,76.64,20733.0,52.9383,52.9521,52.9038,52.9107,20733.0
2016-12-27 15:45:00,76.63,76.66,76.6,76.63,20247.0,52.9038,52.9245,52.8831,52.9038,20247.0
2016-12-27 15:50:00,76.63,76.65,76.62,76.65,12259.0,52.9038,52.9176,52.8969,52.9176,12259.0
2016-12-27 15:55:00,76.65,76.68,76.62,76.68,44591.0,52.9176,52.9383,52.8969,52.9383,44591.0
2016-12-28 09:30:00,76.73,76.73,76.48,76.54,14556.0,52.9728,52.9728,52.8002,52.8416,14556.0
2016-12-28 09:35:00,76.49,76.64,76.42,76.62,14590.0,52.8071,52.9107,52.7588,52.8969,14590.0
2016-12-28 09:40:00,76.65,76.72,76.5,76.52,14411.0,52.9176,52.9659,52.814,52.8278,14411.0
2016-12-28 09:45:00,76.53,76.58,76.46,76.48,25910.0,52.8347,52.8693,52.7864,52.8002,25910.0
2016-12-28 09:50:00,76.49,76.59,76.45,76.58,29145.0,52.8071,52.8762,52.7795,52.8693,29145.0
2016-12-28 09:55:00,76.6,76.65,76.46,76.48,10723.0,52.8831,52.9176,52.7864,52.8002,10723.0
2016-12-28 10:00:00,76.48,76.64,76.47,76.63,36963.0,52.8002,52.9107,52.7933,52.9038,36963.0
2016-12-28 10:05:00,76.62,76.94,76.61,76.94,20988.0,52.8969,53.1178,52.89,53.1178,20988.0
2016-12-28 10:10:00,76.92,76.97,76.72,76.75,18915.0,53.104,53.1385,52.9659,52.9866,18915.0
2016-12-28 10:15:00,76.74,76.77,76.62,76.69,11450.0,52.9797,53.0004,52.8969,52.9452,11450.0
2016-12-28 10:20:00,76.7,76.79,76.7,76.71,11886.0,52.9521,53.0142,52.9521,52.959,11886.0
2016-12-28 10:25:00,76.71,76.79,76.63,76.63,11804.0,52.959,53.0142,52.9038,52.9038,11804.0
2016-12-28 10:30:00,76.62,76.69,76.6,76.6,11307.0,52.8969,52.9452,52.8831,52.8831,11307.0
2016-12-28 10:35:00,76.59,76.64,76.56,76.59,7481.0,52.8762,52.9107,52.8554,52.8762,7481.0
2016-12-28 10:40:00,76.56,76.67,76.55,76.66,9944.0,52.8554,52.9314,52.8485,52.9245,9944.0
2016-12-28 10:45:00,76.67,76.71,76.65,76.71,11539.0,52.9314,52.959,52.9176,52.959,11539.0
2016-12-28 10:50:00,76.73,76.83,76.73,76.8,18597.0,52.9728,53.0419,52.9728,53.0211,18597.0
2016-12-28 10:55:00,76.81,76.81,76.73,76.81,16102.0,53.028,53.028,52.9728,53.028,16102.0
2016-12-28 11:00:00,76.81,76.9,76.79,76.8,15616.0,53.028,53.0902,53.0142,53.0211,15616.0
2016-12-28 11:05:00,76.8,76.81,76.7,76.73,10079.0,53.0211,53.028,52.9521,52.9728,10079.0
2016-12-28 11:10:00,76.74,76.79,76.64,76.64,10734.0,52.9797,53.0142,52.9107,52.9107,10734.0
2016-12-28 11:15:00,76.66,76.7,76.61,76.67,30950.0,52.9245,52.9521,52.89,52.9314,30950.0
2016-12-28 11:20:00,76.67,76.77,76.66,76.75,17059.0,52.9314,53.0004,52.9245,52.9866,17059.0
2016-12-28 11:25:00,76.76,76.84,76.71,76.84,23588.0,52.9935,53.0488,52.959,53.0488,23588.0
2016-12-28 11:30:00,76.83,76.87,76.8,76.81,27809.0,53.0419,53.0695,53.0211,53.028,27809.0
2016-12-28 11:35:00,76.8,76.83,76.77,76.83,12276.0,53.0211,53.0419,53.0004,53.0419,12276.0
2016-12-28 11:40:00,76.84,76.91,76.82,76.89,23733.0,53.0488,53.0971,53.0349,53.0833,23733.0
2016-12-28 11:45:00,76.9,76.97,76.87,76.87,27168.0,53.0902,53.1385,53.0695,53.0695,27168.0
2016-12-28 11:50:00,76.86,76.88,76.8,76.81,6740.0,53.0626,53.0764,53.0211,53.028,6740.0
2016-12-28 11:55:00,76.79,76.81,76.75,76.77,17062.0,53.0142,53.028,52.9866,53.0004,17062.0
2016-12-28 12:00:00,76.75,76.75,76.61,76.61,8647.0,52.9866,52.9866,52.89,52.89,8647.0
2016-12-28 12:05:00,76.59,76.64,76.58,76.59,8098.0,52.8762,52.9107,52.8693,52.8762,8098.0
2016-12-28 12:10:00,76.57,76.58,76.49,76.49,9054.0,52.8624,52.8693,52.8071,52.8071,9054.0
2016-12-28 12:15:00,76.5,76.54,76.46,76.51,7585.0,52.814,52.8416,52.7864,52.8209,7585.0
2016-12-28 12:20:00,76.5,76.51,76.47,76.51,7856.0,52.814,52.8209,52.7933,52.8209,7856.0
2016-12-28 12:25:00,76.5,76.5,76.46,76.47,4173.0,52.814,52.814,52.7864,52.7933,4173.0
2016-12-28 12:30:00,76.46,76.64,76.43,76.5,67180.0,52.7864,52.9107,52.7657,52.814,67180.0
2016-12-28 12:35:00,76.5,76.5,76.43,76.44,14756.0,52.814,52.814,52.7657,52.7726,14756.0
2016-12-28 12:40:00,76.44,76.47,76.34,76.36,10105.0,52.7726,52.7933,52.7036,52.7174,10105.0
2016-12-28 12:45:00,76.38,76.49,76.38,76.46,21826.0,52.7312,52.8071,52.7312,52.7864,21826.0
2016-12-28 12:50:00,76.48,76.51,76.46,76.49,10720.0,52.8002,52.8209,52.7864,52.8071,10720.0
2016-12-28 12:55:00,76.5,76.59,76.5,76.51,7617.0,52.814,52.8762,52.814,52.8209,7617.0
2016-12-28 13:00:00,76.52,76.65,76.51,76.63,19963.0,52.8278,52.9176,52.8209,52.9038,19963.0
2016-12-28 13:05:00,76.62,76.64,76.6,76.63,6960.0,52.8969,52.9107,52.8831,52.9038,6960.0
2016-12-28 13:10:00,76.62,76.68,76.57,76.59,12524.0,52.8969,52.9383,52.8624,52.8762,12524.0
2016-12-28 13:15:00,76.59,76.6,76.54,76.57,6122.0,52.8762,52.8831,52.8416,52.8624,6122.0
2016-12-28 13:20:00,76.57,76.61,76.56,76.61,6938.0,52.8624,52.89,52.8554,52.89,6938.0
2016-12-28 13:25:00,76.61,76.62,76.58,76.58,5436.0,52.89,52.8969,52.8693,52.8693,5436.0
2016-12-28 13:30:00,76.58,76.59,76.55,76.56,8130.0,52.8693,52.8762,52.8485,52.8554,8130.0
2016-12-28 13:35:00,76.57,76.59,76.5,76.53,7182.0,52.8624,52.8762,52.814,52.8347,7182.0
2016-12-28 13:40:00,76.52,76.52,76.49,76.5,6678.0,52.8278,52.8278,52.8071,52.814,6678.0
2016-12-28 13:45:00,76.5,76.55,76.48,76.55,19865.0,52.814,52.8485,52.8002,52.8485,19865.0
2016-12-28 13:50:00,76.55,76.6,76.54,76.54,22079.0,52.8485,52.8831,52.8416,52.8416,22079.0
2016-12-28 13:55:00,76.55,76.63,76.55,76.59,21555.0,52.8485,52.9038,52.8485,52.8762,21555.0
2016-12-28 14:00:00,76.6,76.62,76.57,76.6,19654.0,52.8831,52.8969,52.8624,52.8831,19654.0
2016-12-28 14:05:00,76.61,76.66,76.58,76.65,14881.0,52.89,52.9245,52.8693,52.9176,14881.0
2016-12-28 14:10:00,76.65,76.67,76.59,76.63,12347.0,52.9176,52.9314,52.8762,52.9038,12347.0
2016-12-28 14:15:00,76.63,76.64,76.6,76.63,17189.0,52.9038,52.9107,52.8831,52.9038,17189.0
2016-12-28 14:20:00,76.63,76.64,76.6,76.63,11184.0,52.9038,52.9107,52.8831,52.9038,11184.0
2016-12-28 14:25:00,76.63,76.64,76.55,76.56,27708.0,52.9038,52.9107,52.8485,52.8554,27708.0
2016-12-28 14:30:00,76.56,76.58,76.53,76.56,12993.0,52.8554,52.8693,52.8347,52.8554,12993.0
2016-12-28 14:35:00,76.57,76.6,76.55,76.6,7532.0,52.8624,52.8831,52.8485,52.8831,7532.0
2016-12-28 14:40:00,76.6,76.61,76.58,76.58,11952.0,52.8831,52.89,52.8693,52.8693,11952.0
2016-12-28 14:45:00,76.59,76.59,76.54,76.54,12518.0,52.8762,52.8762,52.8416,52.8416,12518.0
2016-12-28 14:50:00,76.53,76.55,76.45,76.46,8707.0,52.8347,52.8485,52.7795,52.7864,8707.0
2016-12-28 14:55:00,76.47,76.51,76.46,76.51,5357.0,52.7933,52.8209,52.7864,52.8209,5357.0
2016-12-28 15:00:00,76.51,76.51,76.43,76.43,12533.0,52.8209,52.8209,52.7657,52.7657,12533.0
2016-12-28 15:05:00,76.44,76.45,76.4,76.41,7774.0,52.7726,52.7795,52.745,52.7519,7774.0
2016-12-28 15:10:00,76.41,76.42,76.36,76.38,12082.0,52.7519,52.7588,52.7174,52.7312,12082.0
2016-12-28 15:15:00,76.38,76.39,76.32,76.32,9344.0,52.7312,52.7381,52.6898,52.6898,9344.0
2016-12-28 15:20:00,76.33,76.37,76.31,76.32,14018.0,52.6967,52.7243,52.6829,52.6898,14018.0
2016-12-28 15:25:00,76.31,76.36,76.31,76.31,27895.0,52.6829,52.7174,52.6829,52.6829,27895.0
2016-12-28 15:30:00,76.31,76.33,76.25,76.33,15958.0,52.6829,52.6967,52.6414,52.6967,15958.0
2016-12-28 15:35:00,76.32,76.37,76.31,76.35,18880.0,52.6898,52.7243,52.6829,52.7105,18880.0
2016-12-28 15:40:00,76.35,76.35,76.27,76.28,16221.0,52.7105,52.7105,52.6552,52.6621,16221.0
2016-12-28 15:45:00,76.27,76.34,76.26,76.31,26364.0,52.6552,52.7036,52.6483,52.6829,26364.0
2016-12-28 15:50:00,76.31,76.37,76.31,76.36,32859.0,52.6829,52.7243,52.6829,52.7174,32859.0
2016-12-28 15:55:00,76.37,76.41,76.31,76.34,92014.0,52.7243,52.7519,52.6829,52.7036,92014.0
2016-12-29 09:30:00,76.46,76.79,76.42,76.42,19863.0,52.7864,53.0142,52.7588,52.7588,19863.0
2016-12-29 09:35:00,76.45,76.58,76.29,76.47,16499.0,52.7795,52.8693,52.669,52.7933,16499.0
2016-12-29 09:40:00,76.45,76.54,76.4,76.54,10455.0,52.7795,52.8416,52.745,52.8416,10455.0
2016-12-29 09:45:00,76.52,76.75,76.5,76.71,12547.0,52.8278,52.9866,52.814,52.959,12547.0
2016-12-29 09:50:00,76.74,76.83,76.73,76.74,10879.0,52.9797,53.0419,52.9728,52.9797,10879.0
2016-12-29 09:55:00,76.73,76.73,76.6,76.6,8937.0,52.9728,52.9728,52.8831,52.8831,8937.0
2016-12-29 10:00:00,76.61,76.71,76.57,76.58,12298.0,52.89,52.959,52.8624,52.8693,12298.0
2016-12-29 10:05:00,76.55,76.55,76.44,76.5,19643.0,52.8485,52.8485,52.7726,52.814,19643.0
2016-12-29 10:10:00,76.48,76.58,76.45,76.58,17964.0,52.8002,52.8693,52.7795,52.8693,17964.0
2016-12-29 10:15:00,76.6,76.67,76.58,76.66,11960.0,52.8831,52.9314,52.8693,52.9245,11960.0
2016-12-29 10:20:00,76.65,76.71,76.65,76.68,15295.0,52.9176,52.959,52.9176,52.9383,15295.0
2016-12-29 10:25:00,76.67,76.73,76.64,76.69,12237.0,52.9314,52.9728,52.9107,52.9452,12237.0
2016-12-29 10:30:00,76.69,76.72,76.64,76.72,5060.0,52.9452,52.9659,52.9107,52.9659,5060.0
2016-12-29 10:35:00,76.72,76.74,76.68,76.72,20929.0,52.9659,52.9797,52.9383,52.9659,20929.0
2016-12-29 10:40:00,76.71,76.79,76.68,76.77,13792.0,52.959,53.0142,52.9383,53.0004,13792.0
2016-12-29 10:45:00,76.78,76.95,76.76,76.92,11732.0,53.0073,53.1247,52.9935,53.104,11732.0
2016-12-29 10:50:00,76.94,77.06,76.93,77.06,28052.0,53.1178,53.2006,53.1109,53.2006,28052.0
2016-12-29 10:55:00,77.06,77.1,77.01,77.01,20611.0,53.2006,53.2283,53.1661,53.1661,20611.0
2016-12-29 11:00:00,77.0,77.06,76.98,77.01,15525.0,53.1592,53.2006,53.1454,53.1661,15525.0
2016-12-29 11:05:00,77.02,77.06,76.96,77.02,16326.0,53.173,53.2006,53.1316,53.173,16326.0
2016-12-29 11:10:00,77.02,77.04,76.97,77.01,17875.0,53.173,53.1868,53.1385,53.1661,17875.0
2016-12-29 11:15:00,77.01,77.04,76.94,76.97,12932.0,53.1661,53.1868,53.1178,53.1385,12932.0
2016-12-29 11:20:00,76.97,77.02,76.97,77.0,12270.0,53.1385,53.173,53.1385,53.1592,12270.0
2016-12-29 11:25:00,77.01,77.03,76.96,77.0,12409.0,53.1661,53.1799,53.1316,53.1592,12409.0
2016-12-29 11:30:00,77.02,77.03,76.96,77.01,13394.0,53.173,53.1799,53.1316,53.1661,13394.0
2016-12-29 11:35:00,77.02,77.06,77.02,77.05,12437.0,53.173,53.2006,53.173,53.1937,12437.0
2016-12-29 11:40:00,77.05,77.1,77.04,77.08,12825.0,53.1937,53.2283,53.1868,53.2144,12825.0
2016-12-29 11:45:00,77.07,77.11,77.07,77.08,21740.0,53.2075,53.2352,53.2075,53.2144,21740.0
2016-12-29 11:50:00,77.08,77.13,77.06,77.12,8624.0,53.2144,53.249,53.2006,53.2421,8624.0
2016-12-29 11:55:00,77.13,77.19,77.12,77.17,16094.0,53.249,53.2904,53.2421,53.2766,16094.0
2016-12-29 12:00:00,77.18,77.22,77.17,77.17,15683.0,53.2835,53.3111,53.2766,53.2766,15683.0
2016-12-29 12:05:00,77.19,77.23,77.15,77.17,7379.0,53.2904,53.318,53.2628,53.2766,7379.0
2016-12-29 12:10:00,77.16,77.2,77.12,77.2,18903.0,53.2697,53.2973,53.2421,53.2973,18903.0
2016-12-29 12:15:00,77.2,77.2,77.16,77.17,14316.0,53.2973,53.2973,53.2697,53.2766,14316.0
2016-12-29 12:20:00,77.17,77.2,77.12,77.16,11660.0,53.2766,53.2973,53.2421,53.2697,11660.0
2016-12-29 12:25:00,77.16,77.23,77.15,77.23,12315.0,53.2697,53.318,53.2628,53.318,12315.0
2016-12-29 12:30:00,77.23,77.25,77.2,77.21,20058.0,53.318,53.3318,53.2973,53.3042,20058.0
2016-12-29 12:35:00,77.22,77.25,77.19,77.22,14148.0,53.3111,53.3318,53.2904,53.3111,14148.0
2016-12-29 12:40:00,77.22,77.22,77.16,77.2,6059.0,53.3111,53.3111,53.2697,53.2973,6059.0
2016-12-29 12:45:00,77.19,77.19,77.16,77.18,11315.0,53.2904,53.2904,53.2697,53.2835,11315.0
2016-12-29 12:50:00,77.17,77.19,77.16,77.18,11022.0,53.2766,53.2904,53.2697,53.2835,11022.0
2016-12-29 12:55:00,77.18,77.25,77.15,77.24,18880.0,53.2835,53.3318,53.2628,53.3249,18880.0
2016-12-29 13:00:00,77.25,77.26,77.21,77.25,10133.0,53.3318,53.3387,53.3042,53.3318,10133.0
2016-12-29 13:05:00,77.26,77.3,77.23,77.23,11000.0,53.3387,53.3663,53.318,53.318,11000.0
2016-12-29 13:10:00,77.23,77.31,77.21,77.3,15260.0,53.318,53.3732,53.3042,53.3663,15260.0
2016-12-29 13:15:00,77.32,77.33,77.28,77.28,9214.0,53.3801,53.387,53.3525,53.3525,9214.0
2016-12-29 13:20:00,77.28,77.31,77.27,77.31,9586.0,53.3525,53.3732,53.3456,53.3732,9586.0
2016-12-29 13:25:00,77.29,77.29,77.19,77.2,10742.0,53.3594,53.3594,53.2904,53.2973,10742.0
2016-12-29 13:30:00,77.2,77.24,77.17,77.21,7964.0,53.2973,53.3249,53.2766,53.3042,7964.0
2016-12-29 13:35:00,77.21,77.24,77.17,77.22,17566.0,53.3042,53.3249,53.2766,53.3111,17566.0
2016-12-29 13:40:00,77.21,77.24,77.18,77.23,13500.0,53.3042,53.3249,53.2835,53.318,13500.0
2016-12-29 13:45:00,77.22,77.25,77.2,77.21,29474.0,53.3111,53.3318,53.2973,53.3042,29474.0
2016-12-29 13:50:00,77.2,77.25,77.2,77.25,26165.0,53.2973,53.3318,53.2973,53.3318,26165.0
2016-12-29 13:55:00,77.25,77.25,77.21,77.23,32358.0,53.3318,53.3318,53.3042,53.318,32358.0
2016-12-29 14:00:00,77.23,77.25,77.15,77.17,21879.0,53.318,53.3318,53.2628,53.2766,21879.0
2016-12-29 14:05:00,77.17,77.17,77.13,77.13,15622.0,53.2766,53.2766,53.249,53.249,15622.0
2016-12-29 14:10:00,77.14,77.21,77.13,77.19,27336.0,53.2559,53.3042,53.249,53.2904,27336.0
2016-12-29 14:15:00,77.17,77.19,77.15,77.19,21593.0,53.2766,53.2904,53.2628,53.2904,21593.0
2016-12-29 14:20:00,77.18,77.19,77.15,77.16,13628.0,53.2835,53.2904,53.2628,53.2697,13628.0
2016-12-29 14:25:00,77.16,77.17,77.13,77.16,13528.0,53.2697,53.2766,53.249,53.2697,13528.0
2016-12-29 14:30:00,77.16,77.19,77.14,77.16,28604.0,53.2697,53.2904,53.2559,53.2697,28604.0
2016-12-29 14:35:00,77.16,77.21,77.15,77.18,62563.0,53.2697,53.3042,53.2628,53.2835,62563.0
2016-12-29 14:40:00,77.19,77.23,77.16,77.19,41076.0,53.2904,53.318,53.2697,53.2904,41076.0
2016-12-29 14:45:00,77.2,77.24,77.19,77.21,28651.0,53.2973,53.3249,53.2904,53.3042,28651.0
2016-12-29 14:50:00,77.21,77.22,77.16,77.18,20043.0,53.3042,53.3111,53.2697,53.2835,20043.0
2016-12-29 14:55:00,77.17,77.18,77.12,77.13,43834.0,53.2766,53.2835,53.2421,53.249,43834.0
2016-12-29 15:00:00,77.13,77.15,77.1,77.12,31152.0,53.249,53.2628,53.2283,53.2421,31152.0
2016-12-29 15:05:00,77.11,77.12,77.06,77.06,48809.0,53.2352,53.2421,53.2006,53.2006,48809.0
2016-12-29 15:10:00,77.07,77.08,77.04,77.07,41567.0,53.2075,53.2144,53.1868,53.2075,41567.0
2016-12-29 15:15:00,77.07,77.08,77.03,77.03,42698.0,53.2075,53.2144,53.1799,53.1799,42698.0
2016-12-29 15:20:00,77.04,77.06,77.0,77.04,72584.0,53.1868,53.2006,53.1592,53.1868,72584.0
2016-12-29 15:25:00,77.05,77.2,77.04,77.15,51651.0,53.1937,53.2973,53.1868,53.2628,51651.0
2016-12-29 15:30:00,77.15,77.15,77.09,77.11,69351.0,53.2628,53.2628,53.2213,53.2352,69351.0
2016-12-29 15:35:00,77.11,77.11,77.02,77.02,43338.0,53.2352,53.2352,53.173,53.173,43338.0
2016-12-29 15:40:00,77.01,77.03,77.01,77.02,38006.0,53.1661,53.1799,53.1661,53.173,38006.0
2016-12-29 15:45:00,77.02,77.03,77.0,77.0,34887.0,53.173,53.1799,53.1592,53.1592,34887.0
2016-12-29 15:50:00,77.0,77.01,76.99,77.0,41980.0,53.1592,53.1661,53.1523,53.1592,41980.0
2016-12-29 15:55:00,77.0,77.05,76.99,77.0,195880.0,53.1592,53.1937,53.1523,53.1592,195880.0
2016-12-30 09:30:00,77.04,77.13,76.71,76.72,26758.0,53.1868,53.249,52.959,52.9659,26758.0
2016-12-30 09:35:00,76.72,76.98,76.72,76.84,8860.0,52.9659,53.1454,52.9659,53.0488,8860.0
2016-12-30 09:40:00,76.88,76.95,76.79,76.84,21170.0,53.0764,53.1247,53.0142,53.0488,21170.0
2016-12-30 09:45:00,76.83,77.03,76.83,76.97,23953.0,53.0419,53.1799,53.0419,53.1385,23953.0
2016-12-30 09:50:00,76.96,77.06,76.94,77.0,38953.0,53.1316,53.2006,53.1178,53.1592,38953.0
2016-12-30 09:55:00,77.01,77.08,76.98,77.01,73394.0,53.1661,53.2144,53.1454,53.1661,73394.0
2016-12-30 10:00:00,76.98,77.01,76.83,76.83,18445.0,53.1454,53.1661,53.0419,53.0419,18445.0
2016-12-30 10:05:00,76.8,76.98,76.8,76.93,10843.0,53.0211,53.1454,53.0211,53.1109,10843.0
2016-12-30 10:10:00,76.92,76.97,76.92,76.97,10514.0,53.104,53.1385,53.104,53.1385,10514.0
2016-12-30 10:15:00,76.95,76.97,76.85,76.85,7977.0,53.1247,53.1385,53.0557,53.0557,7977.0
2016-12-30 10:20:00,76.86,76.99,76.86,76.96,13757.0,53.0626,53.1523,53.0626,53.1316,13757.0
2016-12-30 10:25:00,76.97,77.02,76.93,76.96,8135.0,53.1385,53.173,53.1109,53.1316,8135.0
2016-12-30 10:30:00,76.96,77.01,76.96,77.0,18785.0,53.1316,53.1661,53.1316,53.1592,18785.0
2016-12-30 10:35:00,77.01,77.07,76.95,76.99,51622.0,53.1661,53.2075,53.1247,53.1523,51622.0
2016-12-30 10:40:00,76.98,76.98,76.9,76.93,5181.0,53.1454,53.1454,53.0902,53.1109,5181.0
2016-12-30 10:45:00,76.92,76.99,76.92,76.94,6104.0,53.104,53.1523,53.104,53.1178,6104.0
2016-12-30 10:50:00,76.94,76.95,76.89,76.9,5580.0,53.1178,53.1247,53.0833,53.0902,5580.0
2016-12-30 10:55:00,76.89,76.97,76.89,76.97,8726.0,53.0833,53.1385,53.0833,53.1385,8726.0
2016-12-30 11:00:00,76.96,76.98,76.94,76.96,9796.0,53.1316,53.1454,53.1178,53.1316,9796.0
2016-12-30 11:05:00,76.97,76.98,76.89,76.9,8448.0,53.1385,53.1454,53.0833,53.0902,8448.0
2016-12-30 11:10:00,76.89,76.92,76.84,76.91,12411.0,53.0833,53.104,53.0488,53.0971,12411.0
2016-12-30 11:15:00,76.93,76.96,76.89,76.91,12566.0,53.1109,53.1316,53.0833,53.0971,12566.0
2016-12-30 11:20:00,76.89,76.95,76.84,76.92,11418.0,53.0833,53.1247,53.0488,53.104,11418.0
2016-12-30 11:25:00,76.91,76.95,76.88,76.92,12945.0,53.0971,53.1247,53.0764,53.104,12945.0
2016-12-30 11:30:00,76.9,76.96,76.88,76.93,7658.0,53.0902,53.1316,53.0764,53.1109,7658.0
2016-12-30 11:35:00,76.92,76.94,76.86,76.88,5795.0,53.104,53.1178,53.0626,53.0764,5795.0
2016-12-30 11:40:00,76.88,76.9,76.85,76.86,6833.0,53.0764,53.0902,53.0557,53.0626,6833.0
2016-12-30 11:45:00,76.86,76.92,76.84,76.88,11636.0,53.0626,53.104,53.0488,53.0764,11636.0
2016-12-30 11:50:00,76.9,77.01,76.9,76.93,19390.0,53.0902,53.1661,53.0902,53.1109,19390.0
2016-12-30 11:55:00,76.93,76.97,76.91,76.97,10406.0,53.1109,53.1385,53.0971,53.1385,10406.0
2016-12-30 12:00:00,76.96,76.97,76.85,76.93,8411.0,53.1316,53.1385,53.0557,53.1109,8411.0
2016-12-30 12:05:00,76.94,77.04,76.94,77.04,6588.0,53.1178,53.1868,53.1178,53.1868,6588.0
2016-12-30 12:10:00,77.02,77.08,77.02,77.03,7522.0,53.173,53.2144,53.173,53.1799,7522.0
2016-12-30 12:15:00,77.03,77.04,76.98,76.98,19711.0,53.1799,53.1868,53.1454,53.1454,19711.0
2016-12-30 12:20:00,76.98,77.02,76.96,76.99,19082.0,53.1454,53.173,53.1316,53.1523,19082.0
2016-12-30 12:25:00,76.98,77.01,76.97,76.99,24164.0,53.1454,53.1661,53.1385,53.1523,24164.0
2016-12-30 12:30:00,76.99,77.02,76.91,76.92,13614.0,53.1523,53.173,53.0971,53.104,13614.0
2016-12-30 12:35:00,76.93,76.93,76.86,76.91,24127.0,53.1109,53.1109,53.0626,53.0971,24127.0
2016-12-30 12:40:00,76.93,76.93,76.87,76.9,6801.0,53.1109,53.1109,53.0695,53.0902,6801.0
2016-12-30 12:45:00,76.89,76.92,76.87,76.89,4344.0,53.0833,53.104,53.0695,53.0833,4344.0
2016-12-30 12:50:00,76.87,76.88,76.85,76.85,4931.0,53.0695,53.0764,53.0557,53.0557,4931.0
2016-12-30 12:55:00,76.85,76.85,76.82,76.84,2399.0,53.0557,53.0557,53.0349,53.0488,2399.0
2016-12-30 13:00:00,76.86,76.89,76.85,76.87,9024.0,53.0626,53.0833,53.0557,53.0695,9024.0
2016-12-30 13:05:00,76.86,76.87,76.8,76.82,7661.0,53.0626,53.0695,53.0211,53.0349,7661.0
2016-12-30 13:10:00,76.84,76.86,76.82,76.84,19267.0,53.0488,53.0626,53.0349,53.0488,19267.0
2016-12-30 13:15:00,76.84,76.95,76.84,76.95,9351.0,53.0488,53.1247,53.0488,53.1247,9351.0
2016-12-30 13:20:00,76.95,76.98,76.91,76.96,9208.0,53.1247,53.1454,53.0971,53.1316,9208.0
2016-12-30 13:25:00,76.95,76.97,76.87,76.91,13461.0,53.1247,53.1385,53.0695,53.0971,13461.0
2016-12-30 13:30:00,76.91,76.93,76.9,76.93,2390.0,53.0971,53.1109,53.0902,53.1109,2390.0
2016-12-30 13:35:00,76.92,76.92,76.86,76.87,6922.0,53.104,53.104,53.0626,53.0695,6922.0
2016-12-30 13:40:00,76.88,76.91,76.86,76.87,14695.0,53.0764,53.0971,53.0626,53.0695,14695.0
2016-12-30 13:45:00,76.86,76.91,76.86,76.87,21398.0,53.0626,53.0971,53.0626,53.0695,21398.0
2016-12-30 13:50:00,76.88,76.91,76.87,76.9,7951.0,53.0764,53.0971,53.0695,53.0902,7951.0
2016-12-30 13:55:00,76.9,76.96,76.88,76.94,21626.0,53.0902,53.1316,53.0764,53.1178,21626.0
2016-12-30 14:00:00,76.93,76.94,76.88,76.88,12294.0,53.1109,53.1178,53.0764,53.0764,12294.0
2016-12-30 14:05:00,76.88,76.9,76.79,76.82,10112.0,53.0764,53.0902,53.0142,53.0349,10112.0
2016-12-30 14:10:00,76.83,76.83,76.74,76.79,9170.0,53.0419,53.0419,52.9797,53.0142,9170.0
2016-12-30 14:15:00,76.79,76.95,76.79,76.82,156961.0,53.0142,53.1247,53.0142,53.0349,156961.0
2016-12-30 14:20:00,76.82,76.83,76.74,76.8,9814.0,53.0349,53.0419,52.9797,53.0211,9814.0
2016-12-30 14:25:00,76.8,76.81,76.72,76.73,6987.0,53.0211,53.028,52.9659,52.9728,6987.0
2016-12-30 14:30:00,76.73,76.73,76.65,76.68,35156.0,52.9728,52.9728,52.9176,52.9383,35156.0
2016-12-30 14:35:00,76.69,76.8,76.69,76.8,12894.0,52.9452,53.0211,52.9452,53.0211,12894.0
2016-12-30 14:40:00,76.8,76.8,76.75,76.77,12923.0,53.0211,53.0211,52.9866,53.0004,12923.0
2016-12-30 14:45:00,76.76,76.79,76.69,76.69,19167.0,52.9935,53.0142,52.9452,52.9452,19167.0
2016-12-30 14:50:00,76.67,76.76,76.65,76.75,15612.0,52.9314,52.9935,52.9176,52.9866,15612.0
2016-12-30 14:55:00,76.76,76.79,76.71,76.79,10733.0,52.9935,53.0142,52.959,53.0142,10733.0
2016-12-30 15:00:00,76.79,76.8,76.73,76.8,22818.0,53.0142,53.0211,52.9728,53.0211,22818.0
2016-12-30 15:05:00,76.8,76.81,76.74,76.76,7362.0,53.0211,53.028,52.9797,52.9935,7362.0
2016-12-30 15:10:00,76.76,76.76,76.65,76.71,9644.0,52.9935,52.9935,52.9176,52.959,9644.0
2016-12-30 15:15:00,76.72,76.75,76.66,76.72,12862.0,52.9659,52.9866,52.9245,52.9659,12862.0
2016-12-30 15:20:00,76.72,76.75,76.66,76.71,12111.0,52.9659,52.9866,52.9245,52.959,12111.0
2016-12-30 15:25:00,76.71,76.79,76.71,76.78,17655.0,52.959,53.0142,52.959,53.0073,17655.0
2016-12-30 15:30:00,76.79,76.8,76.72,76.74,20016.0,53.0142,53.0211,52.9659,52.9797,20016.0
2016-12-30 15:35:00,76.73,76.75,76.68,76.73,15129.0,52.9728,52.9866,52.9383,52.9728,15129.0
2016-12-30 15:40:00,76.73,76.73,76.58,76.61,24187.0,52.9728,52.9728,52.8693,52.89,24187.0
2016-12-30 15:45:00,76.6,76.6,76.38,76.39,67105.0,52.8831,52.8831,52.7312,52.7381,67105.0
2016-12-30 15:50:00,76.39,76.51,76.39,76.45,95073.0,52.7381,52.8209,52.7381,52.7795,95073.0
2016-12-30 15:55:00,76.45,76.65,76.45,76.6,328735.0,52.7795,52.9176,52.7795,52.8831,328735.0
2017-01-03 09:30:00,76.57,76.69,76.3,76.55,40086.0,52.8624,52.9452,52.6759,52.8485,40086.0
2017-01-03 09:35:00,76.52,76.55,76.38,76.45,51485.0,52.8278,52.8485,52.7312,52.7795,51485.0
2017-01-03 09:40:00,76.49,76.52,76.25,76.25,19381.0,52.8071,52.8278,52.6414,52.6414,19381.0
2017-01-03 09:45:00,76.24,76.29,76.08,76.15,23417.0,52.6345,52.669,52.5241,52.5724,23417.0
2017-01-03 09:50:00,76.15,76.64,76.15,76.5,20691.0,52.5724,52.9107,52.5724,52.814,20691.0
2017-01-03 09:55:00,76.48,76.56,76.39,76.47,21214.0,52.8002,52.8554,52.7381,52.7933,21214.0
2017-01-03 10:00:00,76.45,76.45,76.16,76.19,20960.0,52.7795,52.7795,52.5793,52.6,20960.0
2017-01-03 10:05:00,76.17,76.28,76.1,76.22,27637.0,52.5862,52.6621,52.5379,52.6207,27637.0
2017-01-03 10:10:00,76.21,76.31,76.18,76.3,22321.0,52.6138,52.6829,52.5931,52.6759,22321.0
2017-01-03 10:15:00,76.28,76.36,76.25,76.25,41802.0,52.6621,52.7174,52.6414,52.6414,41802.0
2017-01-03 10:20:00,76.23,76.23,76.1,76.1,16534.0,52.6276,52.6276,52.5379,52.5379,16534.0
2017-01-03 10:25:00,76.09,76.2,76.09,76.19,16641.0,52.531,52.6069,52.531,52.6,16641.0
2017-01-03 10:30:00,76.2,76.28,76.17,76.23,10341.0,52.6069,52.6621,52.5862,52.6276,10341.0
2017-01-03 10:35:00,76.22,76.25,76.16,76.2,20041.0,52.6207,52.6414,52.5793,52.6069,20041.0
2017-01-03 10:40:00,76.2,76.2,76.03,76.06,41347.0,52.6069,52.6069,52.4895,52.5103,41347.0
2017-01-03 10:45:00,76.06,76.18,76.01,76.18,60873.0,52.5103,52.5931,52.4757,52.5931,60873.0
2017-01-03 10:50:00,76.19,76.4,76.19,76.24,34449.0,52.6,52.745,52.6,52.6345,34449.0
2017-01-03 10:55:00,76.24,76.24,76.09,76.17,48937.0,52.6345,52.6345,52.531,52.5862,48937.0
2017-01-03 11:00:00,76.17,76.21,76.04,76.15,34397.0,52.5862,52.6138,52.4965,52.5724,34397.0
2017-01-03 11:05:00,76.16,76.2,76.01,76.06,27306.0,52.5793,52.6069,52.4757,52.5103,27306.0
2017-01-03 11:10:00,76.04,76.1,76.02,76.03,35945.0,52.4965,52.5379,52.4826,52.4895,35945.0
2017-01-03 11:15:00,76.03,76.09,75.96,76.08,39924.0,52.4895,52.531,52.4412,52.5241,39924.0
2017-01-03 11:20:00,76.08,76.25,76.06,76.23,31224.0,52.5241,52.6414,52.5103,52.6276,31224.0
2017-01-03 11:25:00,76.25,76.26,76.0,76.01,28533.0,52.6414,52.6483,52.4688,52.4757,28533.0
2017-01-03 11:30:00,76.0,76.07,75.98,76.07,25486.0,52.4688,52.5172,52.455,52.5172,25486.0
2017-01-03 11:35:00,76.07,76.08,76.0,76.02,23741.0,52.5172,52.5241,52.4688,52.4826,23741.0
2017-01-03 11:40:00,76.03,76.19,76.03,76.13,30852.0,52.4895,52.6,52.4895,52.5586,30852.0
2017-01-03 11:45:00,76.14,76.38,76.14,76.36,25459.0,52.5655,52.7312,52.5655,52.7174,25459.0
2017-01-03 11:50:00,76.36,76.44,76.27,76.29,39691.0,52.7174,52.7726,52.6552,52.669,39691.0
2017-01-03 11:55:00,76.3,76.3,76.23,76.29,25102.0,52.6759,52.6759,52.6276,52.669,25102.0
2017-01-03 12:00:00,76.27,76.38,76.26,76.35,21922.0,52.6552,52.7312,52.6483,52.7105,21922.0
2017-01-03 12:05:00,76.34,76.47,76.33,76.47,16946.0,52.7036,52.7933,52.6967,52.7933,16946.0
2017-01-03 12:10:00,76.47,76.5,76.41,76.48,32633.0,52.7933,52.814,52.7519,52.8002,32633.0
2017-01-03 12:15:00,76.47,76.56,76.38,76.39,28103.0,52.7933,52.8554,52.7312,52.7381,28103.0
2017-01-03 12:20:00,76.4,76.43,76.35,76.41,21680.0,52.745,52.7657,52.7105,52.7519,21680.0
2017-01-03 12:25:00,76.4,76.4,76.3,76.36,33024.0,52.745,52.745,52.6759,52.7174,33024.0
2017-01-03 12:30:00,76.37,76.42,76.34,76.39,14042.0,52.7243,52.7588,52.7036,52.7381,14042.0
2017-01-03 12:35:00,76.38,76.45,76.37,76.39,23570.0,52.7312,52.7795,52.7243,52.7381,23570.0
2017-01-03 12:40:00,76.39,76.45,76.36,76.42,40939.0,52.7381,52.7795,52.7174,52.7588,40939.0
2017-01-03 12:45:00,76.41,76.44,76.39,76.43,70065.0,52.7519,52.7726,52.7381,52.7657,70065.0
2017-01-03 12:50:00,76.44,76.52,76.43,76.51,8311.0,52.7726,52.8278,52.7657,52.8209,8311.0
2017-01-03 12:55:00,76.52,76.59,76.51,76.56,11871.0,52.8278,52.8762,52.8209,52.8554,11871.0
2017-01-03 13:00:00,76.56,76.58,76.5,76.56,13555.0,52.8554,52.8693,52.814,52.8554,13555.0
2017-01-03 13:05:00,76.57,76.59,76.53,76.54,10344.0,52.8624,52.8762,52.8347,52.8416,10344.0
2017-01-03 13:10:00,76.52,76.52,76.41,76.41,12960.0,52.8278,52.8278,52.7519,52.7519,12960.0
2017-01-03 13:15:00,76.41,76.46,76.4,76.43,13262.0,52.7519,52.7864,52.745,52.7657,13262.0
2017-01-03 13:20:00,76.42,76.42,76.34,76.39,7326.0,52.7588,52.7588,52.7036,52.7381,7326.0
2017-01-03 13:25:00,76.39,76.41,76.37,76.38,4658.0,52.7381,52.7519,52.7243,52.7312,4658.0
2017-01-03 13:30:00,76.35,76.35,76.24,76.27,15698.0,52.7105,52.7105,52.6345,52.6552,15698.0
2017-01-03 13:35:00,76.26,76.27,76.17,76.19,9398.0,52.6483,52.6552,52.5862,52.6,9398.0
2017-01-03 13:40:00,76.19,76.21,76.15,76.18,8336.0,52.6,52.6138,52.5724,52.5931,8336.0
2017-01-03 13:45:00,76.18,76.19,76.08,76.12,20027.0,52.5931,52.6,52.5241,52.5517,20027.0
2017-01-03 13:50:00,76.13,76.18,76.12,76.14,20255.0,52.5586,52.5931,52.5517,52.5655,20255.0
2017-01-03 13:55:00,76.14,76.15,76.08,76.11,9663.0,52.5655,52.5724,52.5241,52.5448,9663.0
2017-01-03 14:00:00,76.11,76.21,76.11,76.21,19552.0,52.5448,52.6138,52.5448,52.6138,19552.0
2017-01-03 14:05:00,76.21,76.27,76.19,76.25,11942.0,52.6138,52.6552,52.6,52.6414,11942.0
2017-01-03 14:10:00,76.25,76.26,76.21,76.25,14989.0,52.6414,52.6483,52.6138,52.6414,14989.0
2017-01-03 14:15:00,76.24,76.26,76.2,76.21,15857.0,52.6345,52.6483,52.6069,52.6138,15857.0
2017-01-03 14:20:00,76.21,76.25,76.19,76.25,13548.0,52.6138,52.6414,52.6,52.6414,13548.0
2017-01-03 14:25:00,76.25,76.31,76.24,76.3,13864.0,52.6414,52.6829,52.6345,52.6759,13864.0
2017-01-03 14:30:00,76.28,76.29,76.22,76.25,18578.0,52.6621,52.669,52.6207,52.6414,18578.0
2017-01-03 14:35:00,76.25,76.32,76.23,76.23,14808.0,52.6414,52.6898,52.6276,52.6276,14808.0
2017-01-03 14:40:00,76.24,76.27,76.23,76.27,36743.0,52.6345,52.6552,52.6276,52.6552,36743.0
2017-01-03 14:45:00,76.27,76.28,76.22,76.28,19205.0,52.6552,52.6621,52.6207,52.6621,19205.0
2017-01-03 14:50:00,76.27,76.27,76.18,76.21,22866.0,52.6552,52.6552,52.5931,52.6138,22866.0
2017-01-03 14:55:00,76.2,76.24,76.18,76.19,19075.0,52.6069,52.6345,52.5931,52.6,19075.0
2017-01-03 15:00:00,76.19,76.23,76.16,76.22,13650.0,52.6,52.6276,52.5793,52.6207,13650.0
2017-01-03 15:05:00,76.22,76.26,76.21,76.25,20814.0,52.6207,52.6483,52.6138,52.6414,20814.0
2017-01-03 15:10:00,76.26,76.26,76.14,76.16,59463.0,52.6483,52.6483,52.5655,52.5793,59463.0
2017-01-03 15:15:00,76.16,76.16,76.09,76.13,23269.0,52.5793,52.5793,52.531,52.5586,23269.0
2017-01-03 15:20:00,76.14,76.2,76.09,76.2,78249.0,52.5655,52.6069,52.531,52.6069,78249.0
2017-01-03 15:25:00,76.19,76.24,76.18,76.23,25630.0,52.6,52.6345,52.5931,52.6276,25630.0
2017-01-03 15:30:00,76.22,76.23,76.16,76.17,39985.0,52.6207,52.6276,52.5793,52.5862,39985.0
2017-01-03 15:35:00,76.17,76.23,76.16,76.21,61824.0,52.5862,52.6276,52.5793,52.6138,61824.0
2017-01-03 15:40:00,76.2,76.21,76.13,76.16,43068.0,52.6069,52.6138,52.5586,52.5793,43068.0
2017-01-03 15:45:00,76.16,76.24,76.15,76.21,60009.0,52.5793,52.6345,52.5724,52.6138,60009.0
2017-01-03 15:50:00,76.21,76.21,76.16,76.17,69222.0,52.6138,52.6138,52.5793,52.5862,69222.0
2017-01-03 15:55:00,76.17,76.28,76.17,76.25,225153.0,52.5862,52.6621,52.5862,52.6414,225153.0
2017-01-04 09:30:00,76.39,76.54,76.31,76.42,41346.0,52.7381,52.8416,52.6829,52.7588,41346.0
2017-01-04 09:35:00,76.41,76.59,76.35,76.49,31172.0,52.7519,52.8762,52.7105,52.8071,31172.0
2017-01-04 09:40:00,76.47,76.61,76.45,76.59,19925.0,52.7933,52.89,52.7795,52.8762,19925.0
2017-01-04 09:45:00,76.58,76.58,76.44,76.49,29412.0,52.8693,52.8693,52.7726,52.8071,29412.0
2017-01-04 09:50:00,76.48,76.63,76.48,76.51,22329.0,52.8002,52.9038,52.8002,52.8209,22329.0
2017-01-04 09:55:00,76.52,76.54,76.34,76.43,50764.0,52.8278,52.8416,52.7036,52.7657,50764.0
2017-01-04 10:00:00,76.43,76.53,76.41,76.49,52146.0,52.7657,52.8347,52.7519,52.8071,52146.0
2017-01-04 10:05:00,76.48,76.56,76.45,76.55,22954.0,52.8002,52.8554,52.7795,52.8485,22954.0
2017-01-04 10:10:00,76.55,76.69,76.55,76.67,21072.0,52.8485,52.9452,52.8485,52.9314,21072.0
2017-01-04 10:15:00,76.66,76.66,76.55,76.59,19690.0,52.9245,52.9245,52.8485,52.8762,19690.0
2017-01-04 10:20:00,76.58,76.58,76.47,76.51,16120.0,52.8693,52.8693,52.7933,52.8209,16120.0
2017-01-04 10:25:00,76.5,76.59,76.48,76.55,18887.0,52.814,52.8762,52.8002,52.8485,18887.0
2017-01-04 10:30:00,76.55,76.58,76.48,76.49,18881.0,52.8485,52.8693,52.8002,52.8071,18881.0
2017-01-04 10:35:00,76.47,76.5,76.43,76.44,16478.0,52.7933,52.814,52.7657,52.7726,16478.0
2017-01-04 10:40:00,76.44,76.44,76.34,76.36,36285.0,52.7726,52.7726,52.7036,52.7174,36285.0
2017-01-04 10:45:00,76.37,76.41,76.31,76.33,16105.0,52.7243,52.7519,52.6829,52.6967,16105.0
2017-01-04 10:50:00,76.32,76.42,76.32,76.4,29956.0,52.6898,52.7588,52.6898,52.745,29956.0
2017-01-04 10:55:00,76.4,76.47,76.39,76.41,22199.0,52.745,52.7933,52.7381,52.7519,22199.0
2017-01-04 11:00:00,76.41,76.41,76.3,76.3,39467.0,52.7519,52.7519,52.6759,52.6759,39467.0
2017-01-04 11:05:00,76.3,76.31,76.27,76.28,18498.0,52.6759,52.6829,52.6552,52.6621,18498.0
2017-01-04 11:10:00,76.29,76.4,76.29,76.39,14834.0,52.669,52.745,52.669,52.7381,14834.0
2017-01-04 11:15:00,76.4,76.42,76.35,76.35,16787.0,52.745,52.7588,52.7105,52.7105,16787.0
2017-01-04 11:20:00,76.34,76.36,76.29,76.34,14947.0,52.7036,52.7174,52.669,52.7036,14947.0
2017-01-04 11:25:00,76.34,76.38,76.32,76.35,12698.0,52.7036,52.7312,52.6898,52.7105,12698.0
2017-01-04 11:30:00,76.36,76.36,76.29,76.34,29137.0,52.7174,52.7174,52.669,52.7036,29137.0
2017-01-04 11:35:00,76.33,76.38,76.28,76.3,50331.0,52.6967,52.7312,52.6621,52.6759,50331.0
2017-01-04 11:40:00,76.3,76.3,76.22,76.23,46504.0,52.6759,52.6759,52.6207,52.6276,46504.0
2017-01-04 11:45:00,76.24,76.32,76.23,76.28,23846.0,52.6345,52.6898,52.6276,52.6621,23846.0
2017-01-04 11:50:00,76.28,76.3,76.21,76.21,18601.0,52.6621,52.6759,52.6138,52.6138,18601.0
2017-01-04 11:55:00,76.22,76.22,76.17,76.22,35300.0,52.6207,52.6207,52.5862,52.6207,35300.0
2017-01-04 12:00:00,76.22,76.23,76.14,76.15,17633.0,52.6207,52.6276,52.5655,52.5724,17633.0
2017-01-04 12:05:00,76.15,76.17,76.13,76.17,29105.0,52.5724,52.5862,52.5586,52.5862,29105.0
2017-01-04 12:10:00,76.16,76.22,76.14,76.22,26311.0,52.5793,52.6207,52.5655,52.6207,26311.0
2017-01-04 12:15:00,76.21,76.22,76.19,76.2,24682.0,52.6138,52.6207,52.6,52.6069,24682.0
2017-01-04 12:20:00,76.2,76.23,76.18,76.18,22260.0,52.6069,52.6276,52.5931,52.5931,22260.0
2017-01-04 12:25:00,76.17,76.21,76.16,76.17,32292.0,52.5862,52.6138,52.5793,52.5862,32292.0
2017-01-04 12:30:00,76.17,76.21,76.15,76.17,12852.0,52.5862,52.6138,52.5724,52.5862,12852.0
2017-01-04 12:35:00,76.18,76.2,76.15,76.15,9969.0,52.5931,52.6069,52.5724,52.5724,9969.0
2017-01-04 12:40:00,76.16,76.19,76.14,76.19,27366.0,52.5793,52.6,52.5655,52.6,27366.0
2017-01-04 12:45:00,76.19,76.21,76.16,76.21,37824.0,52.6,52.6138,52.5793,52.6138,37824.0
2017-01-04 12:50:00,76.21,76.22,76.14,76.14,15815.0,52.6138,52.6207,52.5655,52.5655,15815.0
2017-01-04 12:55:00,76.16,76.18,76.14,76.14,15197.0,52.5793,52.5931,52.5655,52.5655,15197.0
2017-01-04 13:00:00,76.13,76.14,76.05,76.06,12349.0,52.5586,52.5655,52.5034,52.5103,12349.0
2017-01-04 13:05:00,76.05,76.09,76.04,76.05,11261.0,52.5034,52.531,52.4965,52.5034,11261.0
2017-01-04 13:10:00,76.05,76.11,76.04,76.07,45082.0,52.5034,52.5448,52.4965,52.5172,45082.0
2017-01-04 13:15:00,76.06,76.07,76.03,76.06,19001.0,52.5103,52.5172,52.4895,52.5103,19001.0
2017-01-04 13:20:00,76.07,76.1,76.06,76.09,12251.0,52.5172,52.5379,52.5103,52.531,12251.0
2017-01-04 13:25:00,76.09,76.1,76.06,76.07,8871.0,52.531,52.5379,52.5103,52.5172,8871.0
2017-01-04 13:30:00,76.07,76.07,76.04,76.06,18015.0,52.5172,52.5172,52.4965,52.5103,18015.0
2017-01-04 13:35:00,76.06,76.07,76.0,76.01,26164.0,52.5103,52.5172,52.4688,52.4757,26164.0
2017-01-04 13:40:00,76.0,76.03,75.94,75.95,20279.0,52.4688,52.4895,52.4274,52.4343,20279.0
2017-01-04 13:45:00,75.94,76.0,75.91,76.0,15000.0,52.4274,52.4688,52.4067,52.4688,15000.0
2017-01-04 13:50:00,75.99,76.12,75.99,76.12,27101.0,52.4619,52.5517,52.4619,52.5517,27101.0
2017-01-04 13:55:00,76.11,76.15,75.99,76.01,26392.0,52.5448,52.5724,52.4619,52.4757,26392.0
2017-01-04 14:00:00,76.01,76.09,75.98,76.05,16154.0,52.4757,52.531,52.455,52.5034,16154.0
2017-01-04 14:05:00,76.06,76.08,75.99,76.04,16546.0,52.5103,52.5241,52.4619,52.4965,16546.0
2017-01-04 14:10:00,76.05,76.13,76.05,76.1,18373.0,52.5034,52.5586,52.5034,52.5379,18373.0
2017-01-04 14:15:00,76.11,76.16,76.1,76.11,23197.0,52.5448,52.5793,52.5379,52.5448,23197.0
2017-01-04 14:20:00,76.11,76.14,76.03,76.03,27230.0,52.5448,52.5655,52.4895,52.4895,27230.0
2017-01-04 14:25:00,76.05,76.18,76.05,76.16,22856.0,52.5034,52.5931,52.5034,52.5793,22856.0
2017-01-04 14:30:00,76.17,76.18,76.01,76.05,69970.0,52.5862,52.5931,52.4757,52.5034,69970.0
2017-01-04 14:35:00,76.06,76.08,76.01,76.06,24684.0,52.5103,52.5241,52.4757,52.5103,24684.0
2017-01-04 14:40:00,76.06,76.06,75.99,76.01,18881.0,52.5103,52.5103,52.4619,52.4757,18881.0
2017-01-04 14:45:00,76.01,76.01,75.95,76.0,43928.0,52.4757,52.4757,52.4343,52.4688,43928.0
2017-01-04 14:50:00,76.01,76.02,75.95,75.98,26725.0,52.4757,52.4826,52.4343,52.455,26725.0
2017-01-04 14:55:00,75.99,76.02,75.95,76.0,19113.0,52.4619,52.4826,52.4343,52.4688,19113.0
2017-01-04 15:00:00,76.0,76.03,75.98,75.98,23608.0,52.4688,52.4895,52.455,52.455,23608.0
2017-01-04 15:05:00,75.97,76.09,75.97,76.06,43084.0,52.4481,52.531,52.4481,52.5103,43084.0
2017-01-04 15:10:00,76.07,76.08,76.02,76.04,24698.0,52.5172,52.5241,52.4826,52.4965,24698.0
2017-01-04 15:15:00,76.04,76.04,75.97,76.02,32097.0,52.4965,52.4965,52.4481,52.4826,32097.0
2017-01-04 15:20:00,76.03,76.07,75.99,76.06,34504.0,52.4895,52.5172,52.4619,52.5103,34504.0
2017-01-04 15:25:00,76.07,76.11,76.07,76.1,38969.0,52.5172,52.5448,52.5172,52.5379,38969.0
2017-01-04 15:30:00,76.09,76.09,76.01,76.02,32338.0,52.531,52.531,52.4757,52.4826,32338.0
2017-01-04 15:35:00,76.01,76.1,76.01,76.1,45133.0,52.4757,52.5379,52.4757,52.5379,45133.0
2017-01-04 15:40:00,76.1,76.16,76.1,76.12,54056.0,52.5379,52.5793,52.5379,52.5517,54056.0
2017-01-04 15:45:00,76.12,76.23,76.11,76.2,308205.0,52.5517,52.6276,52.5448,52.6069,308205.0
2017-01-04 15:50:00,76.2,76.25,76.17,76.25,83392.0,52.6069,52.6414,52.5862,52.6414,83392.0
2017-01-04 15:55:00,76.25,76.27,76.14,76.17,301989.0,52.6414,52.6552,52.5655,52.5862,301989.0
2017-01-05 09:30:00,75.79,76.15,75.76,75.88,87833.0,52.3239,52.5724,52.3031,52.386,87833.0
2017-01-05 09:35:00,75.9,75.9,75.37,75.37,61113.0,52.3998,52.3998,52.0339,52.0339,61113.0
2017-01-05 09:40:00,75.39,75.45,75.19,75.26,42492.0,52.0477,52.0891,51.9096,51.958,42492.0
2017-01-05 09:45:00,75.26,75.37,75.23,75.27,44582.0,51.958,52.0339,51.9372,51.9649,44582.0
2017-01-05 09:50:00,75.26,75.33,75.12,75.15,68177.0,51.958,52.0063,51.8613,51.882,68177.0
2017-01-05 09:55:00,75.17,75.27,75.12,75.17,77461.0,51.8958,51.9649,51.8613,51.8958,77461.0
2017-01-05 10:00:00,75.18,75.34,75.15,75.32,39173.0,51.9027,52.0132,51.882,51.9994,39173.0
2017-01-05 10:05:00,75.33,75.57,75.33,75.52,45070.0,52.0063,52.172,52.0063,52.1375,45070.0
2017-01-05 10:10:00,75.51,75.53,75.4,75.42,23563.0,52.1305,52.1444,52.0546,52.0684,23563.0
2017-01-05 10:15:00,75.4,75.44,75.28,75.42,68021.0,52.0546,52.0822,51.9718,52.0684,68021.0
2017-01-05 10:20:00,75.42,75.49,75.37,75.38,20842.0,52.0684,52.1167,52.0339,52.0408,20842.0
2017-01-05 10:25:00,75.37,75.49,75.32,75.45,31438.0,52.0339,52.1167,51.9994,52.0891,31438.0
2017-01-05 10:30:00,75.45,75.61,75.45,75.54,37518.0,52.0891,52.1996,52.0891,52.1513,37518.0
2017-01-05 10:35:00,75.54,75.65,75.52,75.52,15760.0,52.1513,52.2272,52.1375,52.1375,15760.0
2017-01-05 10:40:00,75.54,75.6,75.51,75.6,17125.0,52.1513,52.1927,52.1305,52.1927,17125.0
2017-01-05 10:45:00,75.63,75.79,75.62,75.75,21278.0,52.2134,52.3239,52.2065,52.2962,21278.0
2017-01-05 10:50:00,75.76,75.84,75.74,75.82,14864.0,52.3031,52.3584,52.2893,52.3446,14864.0
2017-01-05 10:55:00,75.81,75.81,75.66,75.74,28008.0,52.3377,52.3377,52.2341,52.2893,28008.0
2017-01-05 11:00:00,75.77,75.81,75.7,75.8,21187.0,52.31,52.3377,52.2617,52.3308,21187.0
2017-01-05 11:05:00,75.82,75.88,75.8,75.85,17690.0,52.3446,52.386,52.3308,52.3653,17690.0
2017-01-05 11:10:00,75.87,75.97,75.84,75.96,31737.0,52.3791,52.4481,52.3584,52.4412,31737.0
2017-01-05 11:15:00,75.97,76.05,75.94,76.0,20599.0,52.4481,52.5034,52.4274,52.4688,20599.0
2017-01-05 11:20:00,76.02,76.16,76.01,76.08,60868.0,52.4826,52.5793,52.4757,52.5241,60868.0
2017-01-05 11:25:00,76.08,76.11,75.98,76.11,60809.0,52.5241,52.5448,52.455,52.5448,60809.0
2017-01-05 11:30:00,76.11,76.16,76.1,76.16,8007.0,52.5448,52.5793,52.5379,52.5793,8007.0
2017-01-05 11:35:00,76.14,76.21,76.13,76.2,28829.0,52.5655,52.6138,52.5586,52.6069,28829.0
2017-01-05 11:40:00,76.21,76.22,76.13,76.17,16931.0,52.6138,52.6207,52.5586,52.5862,16931.0
2017-01-05 11:45:00,76.17,76.17,76.06,76.13,12771.0,52.5862,52.5862,52.5103,52.5586,12771.0
2017-01-05 11:50:00,76.14,76.24,76.14,76.2,11607.0,52.5655,52.6345,52.5655,52.6069,11607.0
2017-01-05 11:55:00,76.2,76.23,76.15,76.19,18469.0,52.6069,52.6276,52.5724,52.6,18469.0
2017-01-05 12:00:00,76.2,76.21,76.14,76.15,10328.0,52.6069,52.6138,52.5655,52.5724,10328.0
2017-01-05 12:05:00,76.16,76.25,76.16,76.23,11507.0,52.5793,52.6414,52.5793,52.6276,11507.0
2017-01-05 12:10:00,76.23,76.27,76.22,76.22,13734.0,52.6276,52.6552,52.6207,52.6207,13734.0
2017-01-05 12:15:00,76.22,76.22,76.14,76.15,7181.0,52.6207,52.6207,52.5655,52.5724,7181.0
2017-01-05 12:20:00,76.16,76.18,76.14,76.14,7218.0,52.5793,52.5931,52.5655,52.5655,7218.0
2017-01-05 12:25:00,76.15,76.15,76.11,76.12,8085.0,52.5724,52.5724,52.5448,52.5517,8085.0
2017-01-05 12:30:00,76.12,76.13,75.93,75.93,21276.0,52.5517,52.5586,52.4205,52.4205,21276.0
2017-01-05 12:35:00,75.94,75.96,75.93,75.94,6861.0,52.4274,52.4412,52.4205,52.4274,6861.0
2017-01-05 12:40:00,75.94,75.94,75.87,75.88,14956.0,52.4274,52.4274,52.3791,52.386,14956.0
2017-01-05 12:45:00,75.87,75.88,75.79,75.82,11199.0,52.3791,52.386,52.3239,52.3446,11199.0
2017-01-05 12:50:00,75.83,75.88,75.83,75.86,10126.0,52.3515,52.386,52.3515,52.3722,10126.0
2017-01-05 12:55:00,75.87,75.92,75.87,75.89,9149.0,52.3791,52.4136,52.3791,52.3929,9149.0
2017-01-05 13:00:00,75.9,75.97,75.85,75.94,44688.0,52.3998,52.4481,52.3653,52.4274,44688.0
2017-01-05 13:05:00,75.95,75.96,75.89,75.91,12202.0,52.4343,52.4412,52.3929,52.4067,12202.0
2017-01-05 13:10:00,75.92,75.99,75.91,75.98,20189.0,52.4136,52.4619,52.4067,52.455,20189.0
2017-01-05 13:15:00,75.98,75.98,75.92,75.96,11018.0,52.455,52.455,52.4136,52.4412,11018.0
2017-01-05 13:20:00,75.97,75.99,75.93,75.93,8216.0,52.4481,52.4619,52.4205,52.4205,8216.0
2017-01-05 13:25:00,75.94,75.95,75.89,75.93,19767.0,52.4274,52.4343,52.3929,52.4205,19767.0
2017-01-05 13:30:00,75.92,75.94,75.88,75.88,33368.0,52.4136,52.4274,52.386,52.386,33368.0
2017-01-05 13:35:00,75.89,75.96,75.89,75.95,7874.0,52.3929,52.4412,52.3929,52.4343,7874.0
2017-01-05 13:40:00,75.96,76.04,75.96,76.04,10348.0,52.4412,52.4965,52.4412,52.4965,10348.0
2017-01-05 13:45:00,76.06,76.08,76.01,76.08,11213.0,52.5103,52.5241,52.4757,52.5241,11213.0
2017-01-05 13:50:00,76.06,76.15,76.05,76.09,78333.0,52.5103,52.5724,52.5034,52.531,78333.0
2017-01-05 13:55:00,76.1,76.15,76.09,76.13,13143.0,52.5379,52.5724,52.531,52.5586,13143.0
2017-01-05 14:00:00,76.13,76.19,76.13,76.14,37438.0,52.5586,52.6,52.5586,52.5655,37438.0
2017-01-05 14:05:00,76.14,76.18,76.11,76.15,16961.0,52.5655,52.5931,52.5448,52.5724,16961.0
2017-01-05 14:10:00,76.15,76.2,76.12,76.2,16260.0,52.5724,52.6069,52.5517,52.6069,16260.0
2017-01-05 14:15:00,76.2,76.24,76.19,76.19,13409.0,52.6069,52.6345,52.6,52.6,13409.0
2017-01-05 14:20:00,76.19,76.23,76.15,76.23,11426.0,52.6,52.6276,52.5724,52.6276,11426.0
2017-01-05 14:25:00,76.22,76.26,76.19,76.23,8877.0,52.6207,52.6483,52.6,52.6276,8877.0
2017-01-05 14:30:00,76.24,76.28,76.21,76.21,14190.0,52.6345,52.6621,52.6138,52.6138,14190.0
2017-01-05 14:35:00,76.22,76.26,76.22,76.24,12607.0,52.6207,52.6483,52.6207,52.6345,12607.0
2017-01-05 14:40:00,76.24,76.28,76.24,76.26,9679.0,52.6345,52.6621,52.6345,52.6483,9679.0
2017-01-05 14:45:00,76.26,76.27,76.23,76.24,8996.0,52.6483,52.6552,52.6276,52.6345,8996.0
2017-01-05 14:50:00,76.25,76.27,76.22,76.23,14101.0,52.6414,52.6552,52.6207,52.6276,14101.0
2017-01-05 14:55:00,76.24,76.28,76.18,76.18,36638.0,52.6345,52.6621,52.5931,52.5931,36638.0
2017-01-05 15:00:00,76.19,76.26,76.19,76.2,11145.0,52.6,52.6483,52.6,52.6069,11145.0
2017-01-05 15:05:00,76.19,76.19,76.05,76.07,44521.0,52.6,52.6,52.5034,52.5172,44521.0
2017-01-05 15:10:00,76.08,76.11,76.07,76.11,9765.0,52.5241,52.5448,52.5172,52.5448,9765.0
2017-01-05 15:15:00,76.1,76.11,76.06,76.07,10410.0,52.5379,52.5448,52.5103,52.5172,10410.0
2017-01-05 15:20:00,76.06,76.15,76.06,76.12,20435.0,52.5103,52.5724,52.5103,52.5517,20435.0
2017-01-05 15:25:00,76.12,76.12,76.03,76.03,17823.0,52.5517,52.5517,52.4895,52.4895,17823.0
2017-01-05 15:30:00,76.03,76.08,76.02,76.07,22787.0,52.4895,52.5241,52.4826,52.5172,22787.0
2017-01-05 15:35:00,76.06,76.06,76.0,76.0,17011.0,52.5103,52.5103,52.4688,52.4688,17011.0
2017-01-05 15:40:00,76.01,76.05,75.98,76.01,27808.0,52.4757,52.5034,52.455,52.4757,27808.0
2017-01-05 15:45:00,76.01,76.09,76.0,76.05,25901.0,52.4757,52.531,52.4688,52.5034,25901.0
2017-01-05 15:50:00,76.05,76.18,76.05,76.15,61458.0,52.5034,52.5931,52.5034,52.5724,61458.0
2017-01-05 15:55:00,76.15,76.34,76.14,76.27,127496.0,52.5724,52.7036,52.5655,52.6552,127496.0
2017-01-06 09:30:00,76.04,76.14,75.89,76.04,19358.0,52.4965,52.5655,52.3929,52.4965,19358.0
2017-01-06 09:35:00,76.01,76.09,75.95,75.97,8863.0,52.4757,52.531,52.4343,52.4481,8863.0
2017-01-06 09:40:00,75.97,76.0,75.9,75.97,4251.0,52.4481,52.4688,52.3998,52.4481,4251.0
2017-01-06 09:45:00,75.98,76.04,75.97,76.0,8968.0,52.455,52.4965,52.4481,52.4688,8968.0
2017-01-06 09:50:00,76.01,76.12,75.97,76.04,6433.0,52.4757,52.5517,52.4481,52.4965,6433.0
2017-01-06 09:55:00,76.04,76.25,76.0,76.25,9049.0,52.4965,52.6414,52.4688,52.6414,9049.0
2017-01-06 10:00:00,76.2,76.23,76.07,76.1,14190.0,52.6069,52.6276,52.5172,52.5379,14190.0
2017-01-06 10:05:00,76.12,76.12,76.03,76.12,9282.0,52.5517,52.5517,52.4895,52.5517,9282.0
2017-01-06 10:10:00,76.1,76.2,76.06,76.2,13353.0,52.5379,52.6069,52.5103,52.6069,13353.0
2017-01-06 10:15:00,76.18,76.28,76.17,76.23,40036.0,52.5931,52.6621,52.5862,52.6276,40036.0
2017-01-06 10:20:00,76.24,76.25,76.17,76.22,39913.0,52.6345,52.6414,52.5862,52.6207,39913.0
2017-01-06 10:25:00,76.24,76.31,76.21,76.28,16422.0,52.6345,52.6829,52.6138,52.6621,16422.0
2017-01-06 10:30:00,76.27,76.4,76.27,76.34,25949.0,52.6552,52.745,52.6552,52.7036,25949.0
2017-01-06 10:35:00,76.34,76.35,76.18,76.18,21671.0,52.7036,52.7105,52.5931,52.5931,21671.0
2017-01-06 10:40:00,76.19,76.27,76.19,76.27,23342.0,52.6,52.6552,52.6,52.6552,23342.0
2017-01-06 10:45:00,76.28,76.5,76.27,76.48,24269.0,52.6621,52.814,52.6552,52.8002,24269.0
2017-01-06 10:50:00,76.48,76.5,76.34,76.38,25718.0,52.8002,52.814,52.7036,52.7312,25718.0
2017-01-06 10:55:00,76.38,76.48,76.38,76.44,14850.0,52.7312,52.8002,52.7312,52.7726,14850.0
2017-01-06 11:00:00,76.45,76.51,76.44,76.5,15673.0,52.7795,52.8209,52.7726,52.814,15673.0
2017-01-06 11:05:00,76.5,76.51,76.43,76.46,12290.0,52.814,52.8209,52.7657,52.7864,12290.0
2017-01-06 11:10:00,76.47,76.47,76.42,76.43,6996.0,52.7933,52.7933,52.7588,52.7657,6996.0
2017-01-06 11:15:00,76.43,76.49,76.43,76.44,7037.0,52.7657,52.8071,52.7657,52.7726,7037.0
2017-01-06 11:20:00,76.45,76.46,76.42,76.43,7823.0,52.7795,52.7864,52.7588,52.7657,7823.0
2017-01-06 11:25:00,76.41,76.55,76.41,76.55,10112.0,52.7519,52.8485,52.7519,52.8485,10112.0
2017-01-06 11:30:00,76.55,76.6,76.53,76.56,10586.0,52.8485,52.8831,52.8347,52.8554,10586.0
2017-01-06 11:35:00,76.55,76.59,76.53,76.56,16737.0,52.8485,52.8762,52.8347,52.8554,16737.0
2017-01-06 11:40:00,76.55,76.64,76.55,76.63,11069.0,52.8485,52.9107,52.8485,52.9038,11069.0
2017-01-06 11:45:00,76.62,76.63,76.56,76.56,8878.0,52.8969,52.9038,52.8554,52.8554,8878.0
2017-01-06 11:50:00,76.56,76.57,76.51,76.54,5952.0,52.8554,52.8624,52.8209,52.8416,5952.0
2017-01-06 11:55:00,76.55,76.61,76.54,76.58,5240.0,52.8485,52.89,52.8416,52.8693,5240.0
2017-01-06 12:00:00,76.57,76.6,76.55,76.55,5235.0,52.8624,52.8831,52.8485,52.8485,5235.0
2017-01-06 12:05:00,76.54,76.57,76.54,76.55,3101.0,52.8416,52.8624,52.8416,52.8485,3101.0
2017-01-06 12:10:00,76.58,76.74,76.58,76.73,12063.0,52.8693,52.9797,52.8693,52.9728,12063.0
2017-01-06 12:15:00,76.73,76.75,76.72,76.73,7274.0,52.9728,52.9866,52.9659,52.9728,7274.0
2017-01-06 12:20:00,76.75,76.79,76.74,76.75,7559.0,52.9866,53.0142,52.9797,52.9866,7559.0
2017-01-06 12:25:00,76.75,76.83,76.75,76.79,33334.0,52.9866,53.0419,52.9866,53.0142,33334.0
2017-01-06 12:30:00,76.79,76.87,76.79,76.86,8766.0,53.0142,53.0695,53.0142,53.0626,8766.0
2017-01-06 12:35:00,76.87,76.92,76.84,76.9,19557.0,53.0695,53.104,53.0488,53.0902,19557.0
2017-01-06 12:40:00,76.9,76.91,76.84,76.85,5897.0,53.0902,53.0971,53.0488,53.0557,5897.0
2017-01-06 12:45:00,76.84,76.85,76.79,76.84,7868.0,53.0488,53.0557,53.0142,53.0488,7868.0
2017-01-06 12:50:00,76.84,76.84,76.75,76.75,3948.0,53.0488,53.0488,52.9866,52.9866,3948.0
2017-01-06 12:55:00,76.76,76.77,76.68,76.68,4865.0,52.9935,53.0004,52.9383,52.9383,4865.0
2017-01-06 13:00:00,76.69,76.71,76.63,76.66,15954.0,52.9452,52.959,52.9038,52.9245,15954.0
2017-01-06 13:05:00,76.67,76.74,76.67,76.71,27416.0,52.9314,52.9797,52.9314,52.959,27416.0
2017-01-06 13:10:00,76.71,76.8,76.7,76.8,16392.0,52.959,53.0211,52.9521,53.0211,16392.0
2017-01-06 13:15:00,76.79,76.83,76.78,76.8,16714.0,53.0142,53.0419,53.0073,53.0211,16714.0
2017-01-06 13:20:00,76.8,76.83,76.79,76.81,5691.0,53.0211,53.0419,53.0142,53.028,5691.0
2017-01-06 13:25:00,76.82,76.87,76.81,76.83,11560.0,53.0349,53.0695,53.028,53.0419,11560.0
2017-01-06 13:30:00,76.83,76.86,76.79,76.84,11005.0,53.0419,53.0626,53.0142,53.0488,11005.0
2017-01-06 13:35:00,76.84,76.85,76.79,76.83,10170.0,53.0488,53.0557,53.0142,53.0419,10170.0
2017-01-06 13:40:00,76.82,76.88,76.82,76.87,7397.0,53.0349,53.0764,53.0349,53.0695,7397.0
2017-01-06 13:45:00,76.87,76.89,76.83,76.88,15222.0,53.0695,53.0833,53.0419,53.0764,15222.0
2017-01-06 13:50:00,76.86,76.89,76.8,76.84,7328.0,53.0626,53.0833,53.0211,53.0488,7328.0
2017-01-06 13:55:00,76.83,76.85,76.74,76.76,14195.0,53.0419,53.0557,52.9797,52.9935,14195.0
2017-01-06 14:00:00,76.75,76.79,76.75,76.78,21506.0,52.9866,53.0142,52.9866,53.0073,21506.0
2017-01-06 14:05:00,76.79,76.89,76.77,76.87,14739.0,53.0142,53.0833,53.0004,53.0695,14739.0
2017-01-06 14:10:00,76.89,76.9,76.86,76.9,10704.0,53.0833,53.0902,53.0626,53.0902,10704.0
2017-01-06 14:15:00,76.9,76.98,76.9,76.94,22390.0,53.0902,53.1454,53.0902,53.1178,22390.0
2017-01-06 14:20:00,76.93,76.94,76.88,76.89,20408.0,53.1109,53.1178,53.0764,53.0833,20408.0
2017-01-06 14:25:00,76.89,76.9,76.86,76.87,13475.0,53.0833,53.0902,53.0626,53.0695,13475.0
2017-01-06 14:30:00,76.88,76.89,76.81,76.87,13743.0,53.0764,53.0833,53.028,53.0695,13743.0
2017-01-06 14:35:00,76.87,76.87,76.78,76.83,15840.0,53.0695,53.0695,53.0073,53.0419,15840.0
2017-01-06 14:40:00,76.82,76.83,76.78,76.82,12022.0,53.0349,53.0419,53.0073,53.0349,12022.0
2017-01-06 14:45:00,76.82,76.84,76.76,76.77,9906.0,53.0349,53.0488,52.9935,53.0004,9906.0
2017-01-06 14:50:00,76.77,76.88,76.76,76.86,17734.0,53.0004,53.0764,52.9935,53.0626,17734.0
2017-01-06 14:55:00,76.86,76.91,76.84,76.85,20871.0,53.0626,53.0971,53.0488,53.0557,20871.0
2017-01-06 15:00:00,76.85,76.92,76.85,76.89,17306.0,53.0557,53.104,53.0557,53.0833,17306.0
2017-01-06 15:05:00,76.9,76.92,76.86,76.87,19056.0,53.0902,53.104,53.0626,53.0695,19056.0
2017-01-06 15:10:00,76.87,76.98,76.86,76.92,17850.0,53.0695,53.1454,53.0626,53.104,17850.0
2017-01-06 15:15:00,76.93,76.94,76.87,76.9,11039.0,53.1109,53.1178,53.0695,53.0902,11039.0
2017-01-06 15:20:00,76.89,76.92,76.86,76.92,19663.0,53.0833,53.104,53.0626,53.104,19663.0
2017-01-06 15:25:00,76.92,76.95,76.86,76.86,17338.0,53.104,53.1247,53.0626,53.0626,17338.0
2017-01-06 15:30:00,76.87,76.93,76.86,76.89,31886.0,53.0695,53.1109,53.0626,53.0833,31886.0
2017-01-06 15:35:00,76.89,76.93,76.84,76.91,35178.0,53.0833,53.1109,53.0488,53.0971,35178.0
2017-01-06 15:40:00,76.91,76.99,76.91,76.98,40185.0,53.0971,53.1523,53.0971,53.1454,40185.0
2017-01-06 15:45:00,76.99,77.05,76.97,76.98,58004.0,53.1523,53.1937,53.1385,53.1454,58004.0
2017-01-06 15:50:00,76.99,77.02,76.98,77.01,53866.0,53.1523,53.173,53.1454,53.1661,53866.0
2017-01-06 15:55:00,77.01,77.02,76.89,76.92,97133.0,53.1661,53.173,53.0833,53.104,97133.0
2017-01-09 09:30:00,76.93,77.14,76.73,76.77,28854.0,53.1109,53.2559,52.9728,53.0004,28854.0
2017-01-09 09:35:00,76.77,76.78,76.46,76.5,15584.0,53.0004,53.0073,52.7864,52.814,15584.0
2017-01-09 09:40:00,76.48,76.5,76.23,76.25,22098.0,52.8002,52.814,52.6276,52.6414,22098.0
2017-01-09 09:45:00,76.24,76.35,76.17,76.35,23219.0,52.6345,52.7105,52.5862,52.7105,23219.0
2017-01-09 09:50:00,76.34,76.37,76.29,76.33,23036.0,52.7036,52.7243,52.669,52.6967,23036.0
2017-01-09 09:55:00,76.34,76.43,76.27,76.31,32986.0,52.7036,52.7657,52.6552,52.6829,32986.0
2017-01-09 10:00:00,76.3,76.41,76.19,76.38,17903.0,52.6759,52.7519,52.6,52.7312,17903.0
2017-01-09 10:05:00,76.4,76.54,76.4,76.4,12226.0,52.745,52.8416,52.745,52.745,12226.0
2017-01-09 10:10:00,76.42,76.44,76.34,76.4,12248.0,52.7588,52.7726,52.7036,52.745,12248.0
2017-01-09 10:15:00,76.4,76.46,76.37,76.42,17107.0,52.745,52.7864,52.7243,52.7588,17107.0
2017-01-09 10:20:00,76.4,76.4,76.28,76.28,15370.0,52.745,52.745,52.6621,52.6621,15370.0
2017-01-09 10:25:00,76.28,76.39,76.23,76.33,15196.0,52.6621,52.7381,52.6276,52.6967,15196.0
2017-01-09 10:30:00,76.34,76.41,76.31,76.35,22131.0,52.7036,52.7519,52.6829,52.7105,22131.0
2017-01-09 10:35:00,76.35,76.5,76.32,76.48,15190.0,52.7105,52.814,52.6898,52.8002,15190.0
2017-01-09 10:40:00,76.49,76.5,76.43,76.49,17968.0,52.8071,52.814,52.7657,52.8071,17968.0
2017-01-09 10:45:00,76.48,76.48,76.37,76.46,15875.0,52.8002,52.8002,52.7243,52.7864,15875.0
2017-01-09 10:50:00,76.46,76.49,76.4,76.4,10633.0,52.7864,52.8071,52.745,52.745,10633.0
2017-01-09 10:55:00,76.38,76.47,76.38,76.44,13767.0,52.7312,52.7933,52.7312,52.7726,13767.0
2017-01-09 11:00:00,76.44,76.44,76.36,76.42,14674.0,52.7726,52.7726,52.7174,52.7588,14674.0
2017-01-09 11:05:00,76.42,76.43,76.33,76.33,19322.0,52.7588,52.7657,52.6967,52.6967,19322.0
2017-01-09 11:10:00,76.34,76.36,76.29,76.32,9956.0,52.7036,52.7174,52.669,52.6898,9956.0
2017-01-09 11:15:00,76.32,76.36,76.23,76.25,21224.0,52.6898,52.7174,52.6276,52.6414,21224.0
2017-01-09 11:20:00,76.26,76.28,76.17,76.2,24632.0,52.6483,52.6621,52.5862,52.6069,24632.0
2017-01-09 11:25:00,76.21,76.22,76.13,76.13,10711.0,52.6138,52.6207,52.5586,52.5586,10711.0
2017-01-09 11:30:00,76.14,76.14,76.06,76.11,11213.0,52.5655,52.5655,52.5103,52.5448,11213.0
2017-01-09 11:35:00,76.11,76.16,76.09,76.14,24262.0,52.5448,52.5793,52.531,52.5655,24262.0
2017-01-09 11:40:00,76.15,76.17,76.12,76.14,20945.0,52.5724,52.5862,52.5517,52.5655,20945.0
2017-01-09 11:45:00,76.15,76.19,76.12,76.14,23725.0,52.5724,52.6,52.5517,52.5655,23725.0
2017-01-09 11:50:00,76.15,76.27,76.14,76.27,9027.0,52.5724,52.6552,52.5655,52.6552,9027.0
2017-01-09 11:55:00,76.26,76.27,76.23,76.24,9762.0,52.6483,52.6552,52.6276,52.6345,9762.0
2017-01-09 12:00:00,76.25,76.25,76.13,76.15,13635.0,52.6414,52.6414,52.5586,52.5724,13635.0
2017-01-09 12:05:00,76.15,76.19,76.14,76.16,21037.0,52.5724,52.6,52.5655,52.5793,21037.0
2017-01-09 12:10:00,76.15,76.18,76.12,76.12,8037.0,52.5724,52.5931,52.5517,52.5517,8037.0
2017-01-09 12:15:00,76.12,76.12,76.03,76.07,15111.0,52.5517,52.5517,52.4895,52.5172,15111.0
2017-01-09 12:20:00,76.02,76.15,76.02,76.15,9075.0,52.4826,52.5724,52.4826,52.5724,9075.0
2017-01-09 12:25:00,76.15,76.22,76.13,76.21,5798.0,52.5724,52.6207,52.5586,52.6138,5798.0
2017-01-09 12:30:00,76.2,76.2,76.06,76.07,24368.0,52.6069,52.6069,52.5103,52.5172,24368.0
2017-01-09 12:35:00,76.08,76.14,76.06,76.14,10520.0,52.5241,52.5655,52.5103,52.5655,10520.0
2017-01-09 12:40:00,76.13,76.15,76.11,76.13,9135.0,52.5586,52.5724,52.5448,52.5586,9135.0
2017-01-09 12:45:00,76.12,76.12,76.04,76.1,8183.0,52.5517,52.5517,52.4965,52.5379,8183.0
2017-01-09 12:50:00,76.1,76.18,76.08,76.16,12823.0,52.5379,52.5931,52.5241,52.5793,12823.0
2017-01-09 12:55:00,76.16,76.18,76.11,76.13,6127.0,52.5793,52.5931,52.5448,52.5586,6127.0
2017-01-09 13:00:00,76.12,76.13,76.06,76.07,8037.0,52.5517,52.5586,52.5103,52.5172,8037.0
2017-01-09 13:05:00,76.07,76.1,76.06,76.09,5510.0,52.5172,52.5379,52.5103,52.531,5510.0
2017-01-09 13:10:00,76.08,76.12,76.06,76.08,7000.0,52.5241,52.5517,52.5103,52.5241,7000.0
2017-01-09 13:15:00,76.07,76.07,76.02,76.03,16318.0,52.5172,52.5172,52.4826,52.4895,16318.0
2017-01-09 13:20:00,76.01,76.02,75.94,75.96,21800.0,52.4757,52.4826,52.4274,52.4412,21800.0
2017-01-09 13:25:00,75.95,75.96,75.86,75.92,11041.0,52.4343,52.4412,52.3722,52.4136,11041.0
2017-01-09 13:30:00,75.91,75.94,75.85,75.85,7055.0,52.4067,52.4274,52.3653,52.3653,7055.0
2017-01-09 13:35:00,75.86,75.87,75.82,75.82,6711.0,52.3722,52.3791,52.3446,52.3446,6711.0
2017-01-09 13:40:00,75.83,75.85,75.81,75.84,5558.0,52.3515,52.3653,52.3377,52.3584,5558.0
2017-01-09 13:45:00,75.85,75.85,75.82,75.83,3806.0,52.3653,52.3653,52.3446,52.3515,3806.0
2017-01-09 13:50:00,75.84,75.85,75.75,75.77,8286.0,52.3584,52.3653,52.2962,52.31,8286.0
2017-01-09 13:55:00,75.77,75.8,75.7,75.72,28688.0,52.31,52.3308,52.2617,52.2755,28688.0
2017-01-09 14:00:00,75.72,75.81,75.71,75.8,9022.0,52.2755,52.3377,52.2686,52.3308,9022.0
2017-01-09 14:05:00,75.83,75.86,75.81,75.84,9924.0,52.3515,52.3722,52.3377,52.3584,9924.0
2017-01-09 14:10:00,75.82,75.83,75.75,75.83,10678.0,52.3446,52.3515,52.2962,52.3515,10678.0
2017-01-09 14:15:00,75.83,75.85,75.76,75.78,10249.0,52.3515,52.3653,52.3031,52.317,10249.0
2017-01-09 14:20:00,75.79,75.82,75.74,75.81,17267.0,52.3239,52.3446,52.2893,52.3377,17267.0
2017-01-09 14:25:00,75.82,75.84,75.72,75.76,10695.0,52.3446,52.3584,52.2755,52.3031,10695.0
2017-01-09 14:30:00,75.74,75.75,75.68,75.7,14149.0,52.2893,52.2962,52.2479,52.2617,14149.0
2017-01-09 14:35:00,75.7,75.78,75.7,75.77,6971.0,52.2617,52.317,52.2617,52.31,6971.0
2017-01-09 14:40:00,75.77,75.79,75.75,75.75,15470.0,52.31,52.3239,52.2962,52.2962,15470.0
2017-01-09 14:45:00,75.75,75.83,75.73,75.81,8552.0,52.2962,52.3515,52.2824,52.3377,8552.0
2017-01-09 14:50:00,75.81,75.88,75.78,75.79,9858.0,52.3377,52.386,52.317,52.3239,9858.0
2017-01-09 14:55:00,75.78,75.88,75.74,75.83,31502.0,52.317,52.386,52.2893,52.3515,31502.0
2017-01-09 15:00:00,75.8,75.91,75.78,75.89,39107.0,52.3308,52.4067,52.317,52.3929,39107.0
2017-01-09 15:05:00,75.89,75.89,75.83,75.84,21553.0,52.3929,52.3929,52.3515,52.3584,21553.0
2017-01-09 15:10:00,75.85,75.87,75.83,75.84,18358.0,52.3653,52.3791,52.3515,52.3584,18358.0
2017-01-09 15:15:00,75.84,75.85,75.78,75.79,13913.0,52.3584,52.3653,52.317,52.3239,13913.0
2017-01-09 15:20:00,75.78,75.79,75.73,75.75,13599.0,52.317,52.3239,52.2824,52.2962,13599.0
2017-01-09 15:25:00,75.75,75.84,75.72,75.81,24713.0,52.2962,52.3584,52.2755,52.3377,24713.0
2017-01-09 15:30:00,75.81,75.84,75.76,75.84,15539.0,52.3377,52.3584,52.3031,52.3584,15539.0
2017-01-09 15:35:00,75.84,75.87,75.8,75.85,20429.0,52.3584,52.3791,52.3308,52.3653,20429.0
2017-01-09 15:40:00,75.84,75.9,75.84,75.86,20971.0,52.3584,52.3998,52.3584,52.3722,20971.0
2017-01-09 15:45:00,75.86,75.87,75.76,75.8,29347.0,52.3722,52.3791,52.3031,52.3308,29347.0
2017-01-09 15:50:00,75.8,75.8,75.75,75.8,38982.0,52.3308,52.3308,52.2962,52.3308,38982.0
2017-01-09 15:55:00,75.81,75.81,75.72,75.73,66566.0,52.3377,52.3377,52.2755,52.2824,66566.0
2017-01-10 09:30:00,75.59,75.66,75.51,75.54,27208.0,52.1858,52.2341,52.1305,52.1513,27208.0
2017-01-10 09:35:00,75.51,75.51,75.15,75.45,28090.0,52.1305,52.1305,51.882,52.0891,28090.0
2017-01-10 09:40:00,75.5,75.64,75.45,75.52,17193.0,52.1236,52.2203,52.0891,52.1375,17193.0
2017-01-10 09:45:00,75.52,75.68,75.52,75.63,9822.0,52.1375,52.2479,52.1375,52.2134,9822.0
2017-01-10 09:50:00,75.64,75.64,75.34,75.34,12583.0,52.2203,52.2203,52.0132,52.0132,12583.0
2017-01-10 09:55:00,75.37,75.55,75.37,75.55,6620.0,52.0339,52.1582,52.0339,52.1582,6620.0
2017-01-10 10:00:00,75.56,75.57,75.45,75.46,10255.0,52.1651,52.172,52.0891,52.096,10255.0
2017-01-10 10:05:00,75.47,75.66,75.42,75.56,15293.0,52.1029,52.2341,52.0684,52.1651,15293.0
2017-01-10 10:10:00,75.57,75.57,75.42,75.45,13906.0,52.172,52.172,52.0684,52.0891,13906.0
2017-01-10 10:15:00,75.48,75.51,75.39,75.48,12148.0,52.1098,52.1305,52.0477,52.1098,12148.0
2017-01-10 10:20:00,75.48,75.55,75.44,75.53,12961.0,52.1098,52.1582,52.0822,52.1444,12961.0
2017-01-10 10:25:00,75.54,75.55,75.47,75.51,6597.0,52.1513,52.1582,52.1029,52.1305,6597.0
2017-01-10 10:30:00,75.49,75.51,75.42,75.48,11339.0,52.1167,52.1305,52.0684,52.1098,11339.0
2017-01-10 10:35:00,75.46,75.53,75.44,75.47,15468.0,52.096,52.1444,52.0822,52.1029,15468.0
2017-01-10 10:40:00,75.47,75.51,75.41,75.43,9700.0,52.1029,52.1305,52.0615,52.0753,9700.0
2017-01-10 10:45:00,75.42,75.51,75.35,75.5,12886.0,52.0684,52.1305,52.0201,52.1236,12886.0
2017-01-10 10:50:00,75.51,75.53,75.44,75.52,14337.0,52.1305,52.1444,52.0822,52.1375,14337.0
2017-01-10 10:55:00,75.56,75.58,75.49,75.51,5946.0,52.1651,52.1789,52.1167,52.1305,5946.0
2017-01-10 11:00:00,75.51,75.51,75.42,75.47,7820.0,52.1305,52.1305,52.0684,52.1029,7820.0
2017-01-10 11:05:00,75.47,75.54,75.44,75.45,8884.0,52.1029,52.1513,52.0822,52.0891,8884.0
2017-01-10 11:10:00,75.46,75.54,75.44,75.51,7060.0,52.096,52.1513,52.0822,52.1305,7060.0
2017-01-10 11:15:00,75.53,75.55,75.48,75.48,6658.0,52.1444,52.1582,52.1098,52.1098,6658.0
2017-01-10 11:20:00,75.47,75.54,75.46,75.47,6114.0,52.1029,52.1513,52.096,52.1029,6114.0
2017-01-10 11:25:00,75.45,75.5,75.42,75.43,9548.0,52.0891,52.1236,52.0684,52.0753,9548.0
2017-01-10 11:30:00,75.42,75.47,75.4,75.45,8528.0,52.0684,52.1029,52.0546,52.0891,8528.0
2017-01-10 11:35:00,75.46,75.47,75.38,75.45,25737.0,52.096,52.1029,52.0408,52.0891,25737.0
2017-01-10 11:40:00,75.45,75.49,75.44,75.46,10638.0,52.0891,52.1167,52.0822,52.096,10638.0
2017-01-10 11:45:00,75.49,75.57,75.49,75.54,6891.0,52.1167,52.172,52.1167,52.1513,6891.0
2017-01-10 11:50:00,75.53,75.59,75.53,75.55,5778.0,52.1444,52.1858,52.1444,52.1582,5778.0
2017-01-10 11:55:00,75.55,75.56,75.5,75.54,9057.0,52.1582,52.1651,52.1236,52.1513,9057.0
2017-01-10 12:00:00,75.54,75.55,75.48,75.48,12575.0,52.1513,52.1582,52.1098,52.1098,12575.0
2017-01-10 12:05:00,75.48,75.5,75.43,75.48,5521.0,52.1098,52.1236,52.0753,52.1098,5521.0
2017-01-10 12:10:00,75.49,75.51,75.44,75.44,2748.0,52.1167,52.1305,52.0822,52.0822,2748.0
2017-01-10 12:15:00,75.41,75.54,75.41,75.53,7117.0,52.0615,52.1513,52.0615,52.1444,7117.0
2017-01-10 12:20:00,75.53,75.53,75.45,75.45,7815.0,52.1444,52.1444,52.0891,52.0891,7815.0
2017-01-10 12:25:00,75.47,75.48,75.37,75.37,8168.0,52.1029,52.1098,52.0339,52.0339,8168.0
2017-01-10 12:30:00,75.36,75.38,75.32,75.32,8513.0,52.027,52.0408,51.9994,51.9994,8513.0
2017-01-10 12:35:00,75.34,75.45,75.34,75.42,7631.0,52.0132,52.0891,52.0132,52.0684,7631.0
2017-01-10 12:40:00,75.41,75.42,75.36,75.39,7462.0,52.0615,52.0684,52.027,52.0477,7462.0
2017-01-10 12:45:00,75.41,75.41,75.33,75.33,4547.0,52.0615,52.0615,52.0063,52.0063,4547.0
2017-01-10 12:50:00,75.34,75.44,75.34,75.42,8804.0,52.0132,52.0822,52.0132,52.0684,8804.0
2017-01-10 12:55:00,75.42,75.42,75.38,75.39,6218.0,52.0684,52.0684,52.0408,52.0477,6218.0
2017-01-10 13:00:00,75.39,75.41,75.38,75.39,8794.0,52.0477,52.0615,52.0408,52.0477,8794.0
2017-01-10 13:05:00,75.38,75.41,75.36,75.36,12050.0,52.0408,52.0615,52.027,52.027,12050.0
2017-01-10 13:10:00,75.36,75.39,75.35,75.36,7834.0,52.027,52.0477,52.0201,52.027,7834.0
2017-01-10 13:15:00,75.37,75.39,75.33,75.33,6576.0,52.0339,52.0477,52.0063,52.0063,6576.0
2017-01-10 13:20:00,75.33,75.36,75.3,75.36,6622.0,52.0063,52.027,51.9856,52.027,6622.0
2017-01-10 13:25:00,75.36,75.41,75.35,75.38,5270.0,52.027,52.0615,52.0201,52.0408,5270.0
2017-01-10 13:30:00,75.4,75.4,75.37,75.39,7268.0,52.0546,52.0546,52.0339,52.0477,7268.0
2017-01-10 13:35:00,75.39,75.43,75.38,75.38,7787.0,52.0477,52.0753,52.0408,52.0408,7787.0
2017-01-10 13:40:00,75.38,75.41,75.35,75.41,6671.0,52.0408,52.0615,52.0201,52.0615,6671.0
2017-01-10 13:45:00,75.41,75.44,75.38,75.44,8915.0,52.0615,52.0822,52.0408,52.0822,8915.0
2017-01-10 13:50:00,75.42,75.47,75.42,75.47,8767.0,52.0684,52.1029,52.0684,52.1029,8767.0
2017-01-10 13:55:00,75.46,75.46,75.37,75.39,13587.0,52.096,52.096,52.0339,52.0477,13587.0
2017-01-10 14:00:00,75.39,75.39,75.32,75.35,7486.0,52.0477,52.0477,51.9994,52.0201,7486.0
2017-01-10 14:05:00,75.35,75.37,75.28,75.32,24314.0,52.0201,52.0339,51.9718,51.9994,24314.0
2017-01-10 14:10:00,75.32,75.34,75.3,75.31,18684.0,51.9994,52.0132,51.9856,51.9925,18684.0
2017-01-10 14:15:00,75.3,75.3,75.24,75.25,8192.0,51.9856,51.9856,51.9441,51.9511,8192.0
2017-01-10 14:20:00,75.25,75.26,75.2,75.21,6969.0,51.9511,51.958,51.9165,51.9234,6969.0
2017-01-10 14:25:00,75.21,75.21,75.12,75.15,9524.0,51.9234,51.9234,51.8613,51.882,9524.0
2017-01-10 14:30:00,75.16,75.25,75.16,75.23,7622.0,51.8889,51.9511,51.8889,51.9372,7622.0
2017-01-10 14:35:00,75.24,75.32,75.24,75.28,8832.0,51.9441,51.9994,51.9441,51.9718,8832.0
2017-01-10 14:40:00,75.3,75.34,75.24,75.25,8754.0,51.9856,52.0132,51.9441,51.9511,8754.0
2017-01-10 14:45:00,75.25,75.33,75.25,75.29,10511.0,51.9511,52.0063,51.9511,51.9787,10511.0
2017-01-10 14:50:00,75.29,75.33,75.26,75.28,10806.0,51.9787,52.0063,51.958,51.9718,10806.0
2017-01-10 14:55:00,75.28,75.36,75.27,75.28,38805.0,51.9718,52.027,51.9649,51.9718,38805.0
2017-01-10 15:00:00,75.28,75.4,75.28,75.4,18742.0,51.9718,52.0546,51.9718,52.0546,18742.0
2017-01-10 15:05:00,75.39,75.44,75.38,75.44,13329.0,52.0477,52.0822,52.0408,52.0822,13329.0
2017-01-10 15:10:00,75.44,75.46,75.39,75.39,16905.0,52.0822,52.096,52.0477,52.0477,16905.0
2017-01-10 15:15:00,75.39,75.46,75.35,75.46,14628.0,52.0477,52.096,52.0201,52.096,14628.0
2017-01-10 15:20:00,75.45,75.51,75.45,75.45,16253.0,52.0891,52.1305,52.0891,52.0891,16253.0
2017-01-10 15:25:00,75.45,75.49,75.45,75.45,12435.0,52.0891,52.1167,52.0891,52.0891,12435.0
2017-01-10 15:30:00,75.45,75.63,75.42,75.63,27799.0,52.0891,52.2134,52.0684,52.2134,27799.0
2017-01-10 15:35:00,75.63,75.64,75.56,75.6,20234.0,52.2134,52.2203,52.1651,52.1927,20234.0
2017-01-10 15:40:00,75.6,75.6,75.52,75.55,23228.0,52.1927,52.1927,52.1375,52.1582,23228.0
2017-01-10 15:45:00,75.56,75.56,75.45,75.47,29666.0,52.1651,52.1651,52.0891,52.1029,29666.0
2017-01-10 15:50:00,75.47,75.51,75.46,75.49,23424.0,52.1029,52.1305,52.096,52.1167,23424.0
2017-01-10 15:55:00,75.49,75.49,75.41,75.43,53608.0,52.1167,52.1167,52.0615,52.0753,53608.0
2017-01-11 09:30:00,75.44,75.91,75.44,75.58,35908.0,52.0822,52.4067,52.0822,52.1789,35908.0
2017-01-11 09:35:00,75.64,75.77,75.47,75.7,12027.0,52.2203,52.31,52.1029,52.2617,12027.0
2017-01-11 09:40:00,75.7,75.77,75.57,75.7,16491.0,52.2617,52.31,52.172,52.2617,16491.0
2017-01-11 09:45:00,75.67,75.69,75.5,75.65,24473.0,52.241,52.2548,52.1236,52.2272,24473.0
2017-01-11 09:50:00,75.64,75.64,75.52,75.52,9753.0,52.2203,52.2203,52.1375,52.1375,9753.0
2017-01-11 09:55:00,75.53,75.6,75.49,75.57,14013.0,52.1444,52.1927,52.1167,52.172,14013.0
2017-01-11 10:00:00,75.57,75.73,75.57,75.65,27075.0,52.172,52.2824,52.172,52.2272,27075.0
2017-01-11 10:05:00,75.63,75.71,75.59,75.65,12890.0,52.2134,52.2686,52.1858,52.2272,12890.0
2017-01-11 10:10:00,75.66,75.69,75.62,75.63,14744.0,52.2341,52.2548,52.2065,52.2134,14744.0
2017-01-11 10:15:00,75.62,75.64,75.52,75.54,20618.0,52.2065,52.2203,52.1375,52.1513,20618.0
2017-01-11 10:20:00,75.53,75.54,75.44,75.45,12647.0,52.1444,52.1513,52.0822,52.0891,12647.0
2017-01-11 10:25:00,75.45,75.46,75.34,75.37,10211.0,52.0891,52.096,52.0132,52.0339,10211.0
2017-01-11 10:30:00,75.35,75.44,75.35,75.41,5315.0,52.0201,52.0822,52.0201,52.0615,5315.0
2017-01-11 10:35:00,75.4,75.45,75.35,75.39,10620.0,52.0546,52.0891,52.0201,52.0477,10620.0
2017-01-11 10:40:00,75.39,75.41,75.29,75.32,16497.0,52.0477,52.0615,51.9787,51.9994,16497.0
2017-01-11 10:45:00,75.32,75.33,75.24,75.32,19546.0,51.9994,52.0063,51.9441,51.9994,19546.0
2017-01-11 10:50:00,75.32,75.36,75.26,75.31,19952.0,51.9994,52.027,51.958,51.9925,19952.0
2017-01-11 10:55:00,75.32,75.36,75.31,75.33,8018.0,51.9994,52.027,51.9925,52.0063,8018.0
2017-01-11 11:00:00,75.33,75.41,75.32,75.38,9514.0,52.0063,52.0615,51.9994,52.0408,9514.0
2017-01-11 11:05:00,75.38,75.41,75.36,75.38,10472.0,52.0408,52.0615,52.027,52.0408,10472.0
2017-01-11 11:10:00,75.4,75.46,75.38,75.44,20810.0,52.0546,52.096,52.0408,52.0822,20810.0
2017-01-11 11:15:00,75.44,75.5,75.43,75.49,17832.0,52.0822,52.1236,52.0753,52.1167,17832.0
2017-01-11 11:20:00,75.48,75.67,75.47,75.67,21227.0,52.1098,52.241,52.1029,52.241,21227.0
2017-01-11 11:25:00,75.65,75.69,75.6,75.6,10799.0,52.2272,52.2548,52.1927,52.1927,10799.0
2017-01-11 11:30:00,75.62,75.63,75.52,75.6,17947.0,52.2065,52.2134,52.1375,52.1927,17947.0
2017-01-11 11:35:00,75.59,75.61,75.43,75.56,12547.0,52.1858,52.1996,52.0753,52.1651,12547.0
2017-01-11 11:40:00,75.57,75.61,75.54,75.6,6255.0,52.172,52.1996,52.1513,52.1927,6255.0
2017-01-11 11:45:00,75.58,75.62,75.57,75.58,11972.0,52.1789,52.2065,52.172,52.1789,11972.0
2017-01-11 11:50:00,75.58,75.61,75.55,75.59,11969.0,52.1789,52.1996,52.1582,52.1858,11969.0
2017-01-11 11:55:00,75.59,75.61,75.56,75.56,6066.0,52.1858,52.1996,52.1651,52.1651,6066.0
2017-01-11 12:00:00,75.58,75.61,75.55,75.58,14323.0,52.1789,52.1996,52.1582,52.1789,14323.0
2017-01-11 12:05:00,75.58,75.71,75.58,75.65,9139.0,52.1789,52.2686,52.1789,52.2272,9139.0
2017-01-11 12:10:00,75.64,75.73,75.64,75.72,8092.0,52.2203,52.2824,52.2203,52.2755,8092.0
2017-01-11 12:15:00,75.73,75.78,75.65,75.73,7658.0,52.2824,52.317,52.2272,52.2824,7658.0
2017-01-11 12:20:00,75.73,75.73,75.57,75.6,8163.0,52.2824,52.2824,52.172,52.1927,8163.0
2017-01-11 12:25:00,75.62,75.67,75.59,75.66,6870.0,52.2065,52.241,52.1858,52.2341,6870.0
2017-01-11 12:30:00,75.66,75.66,75.57,75.58,13299.0,52.2341,52.2341,52.172,52.1789,13299.0
2017-01-11 12:35:00,75.58,75.64,75.55,75.57,12288.0,52.1789,52.2203,52.1582,52.172,12288.0
2017-01-11 12:40:00,75.57,75.57,75.5,75.52,6114.0,52.172,52.172,52.1236,52.1375,6114.0
2017-01-11 12:45:00,75.53,75.56,75.5,75.54,6036.0,52.1444,52.1651,52.1236,52.1513,6036.0
2017-01-11 12:50:00,75.55,75.6,75.52,75.53,17622.0,52.1582,52.1927,52.1375,52.1444,17622.0
2017-01-11 12:55:00,75.55,75.64,75.55,75.61,7415.0,52.1582,52.2203,52.1582,52.1996,7415.0
2017-01-11 13:00:00,75.62,75.69,75.6,75.69,9393.0,52.2065,52.2548,52.1927,52.2548,9393.0
2017-01-11 13:05:00,75.69,75.86,75.69,75.86,14065.0,52.2548,52.3722,52.2548,52.3722,14065.0
2017-01-11 13:10:00,75.86,75.89,75.76,75.88,12737.0,52.3722,52.3929,52.3031,52.386,12737.0
2017-01-11 13:15:00,75.87,75.87,75.75,75.82,7108.0,52.3791,52.3791,52.2962,52.3446,7108.0
2017-01-11 13:20:00,75.81,75.81,75.72,75.75,14241.0,52.3377,52.3377,52.2755,52.2962,14241.0
2017-01-11 13:25:00,75.76,75.79,75.69,75.73,11807.0,52.3031,52.3239,52.2548,52.2824,11807.0
2017-01-11 13:30:00,75.72,75.72,75.61,75.7,13897.0,52.2755,52.2755,52.1996,52.2617,13897.0
2017-01-11 13:35:00,75.69,75.75,75.68,75.74,23868.0,52.2548,52.2962,52.2479,52.2893,23868.0
2017-01-11 13:40:00,75.74,75.77,75.71,75.74,15041.0,52.2893,52.31,52.2686,52.2893,15041.0
2017-01-11 13:45:00,75.74,75.8,75.72,75.74,10821.0,52.2893,52.3308,52.2755,52.2893,10821.0
2017-01-11 13:50:00,75.73,75.79,75.68,75.71,22804.0,52.2824,52.3239,52.2479,52.2686,22804.0
2017-01-11 13:55:00,75.71,75.77,75.65,75.65,11820.0,52.2686,52.31,52.2272,52.2272,11820.0
2017-01-11 14:00:00,75.65,75.69,75.64,75.69,13757.0,52.2272,52.2548,52.2203,52.2548,13757.0
2017-01-11 14:05:00,75.69,75.71,75.61,75.66,47395.0,52.2548,52.2686,52.1996,52.2341,47395.0
2017-01-11 14:10:00,75.66,75.71,75.65,75.71,19554.0,52.2341,52.2686,52.2272,52.2686,19554.0
2017-01-11 14:15:00,75.7,75.76,75.62,75.62,14834.0,52.2617,52.3031,52.2065,52.2065,14834.0
2017-01-11 14:20:00,75.61,75.61,75.53,75.57,8806.0,52.1996,52.1996,52.1444,52.172,8806.0
2017-01-11 14:25:00,75.56,75.64,75.56,75.58,16429.0,52.1651,52.2203,52.1651,52.1789,16429.0
2017-01-11 14:30:00,75.6,75.65,75.6,75.64,15989.0,52.1927,52.2272,52.1927,52.2203,15989.0
2017-01-11 14:35:00,75.64,75.66,75.58,75.6,19720.0,52.2203,52.2341,52.1789,52.1927,19720.0
2017-01-11 14:40:00,75.6,75.62,75.55,75.61,25766.0,52.1927,52.2065,52.1582,52.1996,25766.0
2017-01-11 14:45:00,75.61,75.61,75.5,75.55,10053.0,52.1996,52.1996,52.1236,52.1582,10053.0
2017-01-11 14:50:00,75.54,75.58,75.52,75.56,11734.0,52.1513,52.1789,52.1375,52.1651,11734.0
2017-01-11 14:55:00,75.56,75.57,75.51,75.53,11416.0,52.1651,52.172,52.1305,52.1444,11416.0
2017-01-11 15:00:00,75.53,75.55,75.5,75.54,33610.0,52.1444,52.1582,52.1236,52.1513,33610.0
2017-01-11 15:05:00,75.55,75.55,75.48,75.49,21215.0,52.1582,52.1582,52.1098,52.1167,21215.0
2017-01-11 15:10:00,75.48,75.57,75.48,75.54,20757.0,52.1098,52.172,52.1098,52.1513,20757.0
2017-01-11 15:15:00,75.55,75.56,75.48,75.49,17621.0,52.1582,52.1651,52.1098,52.1167,17621.0
2017-01-11 15:20:00,75.49,75.54,75.45,75.53,17943.0,52.1167,52.1513,52.0891,52.1444,17943.0
2017-01-11 15:25:00,75.53,75.58,75.52,75.57,26737.0,52.1444,52.1789,52.1375,52.172,26737.0
2017-01-11 15:30:00,75.57,75.58,75.55,75.57,36001.0,52.172,52.1789,52.1582,52.172,36001.0
2017-01-11 15:35:00,75.56,75.69,75.56,75.66,37146.0,52.1651,52.2548,52.1651,52.2341,37146.0
2017-01-11 15:40:00,75.67,75.68,75.66,75.67,30001.0,52.241,52.2479,52.2341,52.241,30001.0
2017-01-11 15:45:00,75.67,75.8,75.66,75.79,60867.0,52.241,52.3308,52.2341,52.3239,60867.0
2017-01-11 15:50:00,75.79,75.79,75.71,75.72,60099.0,52.3239,52.3239,52.2686,52.2755,60099.0
2017-01-11 15:55:00,75.71,75.71,75.57,75.62,145168.0,52.2686,52.2686,52.172,52.2065,145168.0
2017-01-12 09:30:00,75.65,75.75,75.53,75.59,40968.0,52.2272,52.2962,52.1444,52.1858,40968.0
2017-01-12 09:35:00,75.62,75.84,75.55,75.68,75753.0,52.2065,52.3584,52.1582,52.2479,75753.0
2017-01-12 09:40:00,75.7,75.71,75.58,75.58,29865.0,52.2617,52.2686,52.1789,52.1789,29865.0
2017-01-12 09:45:00,75.6,75.66,75.57,75.57,19272.0,52.1927,52.2341,52.172,52.172,19272.0
2017-01-12 09:50:00,75.57,75.58,75.47,75.53,22039.0,52.172,52.1789,52.1029,52.1444,22039.0
2017-01-12 09:55:00,75.52,75.53,75.42,75.42,20334.0,52.1375,52.1444,52.0684,52.0684,20334.0
2017-01-12 10:00:00,75.43,75.47,75.27,75.3,24875.0,52.0753,52.1029,51.9649,51.9856,24875.0
2017-01-12 10:05:00,75.28,75.29,75.14,75.2,27047.0,51.9718,51.9787,51.8751,51.9165,27047.0
2017-01-12 10:10:00,75.2,75.26,75.17,75.17,25253.0,51.9165,51.958,51.8958,51.8958,25253.0
2017-01-12 10:15:00,75.15,75.18,75.09,75.12,32533.0,51.882,51.9027,51.8406,51.8613,32533.0
2017-01-12 10:20:00,75.12,75.23,75.09,75.2,31527.0,51.8613,51.9372,51.8406,51.9165,31527.0
2017-01-12 10:25:00,75.18,75.24,75.13,75.23,13457.0,51.9027,51.9441,51.8682,51.9372,13457.0
2017-01-12 10:30:00,75.23,75.28,75.19,75.22,29312.0,51.9372,51.9718,51.9096,51.9303,29312.0
2017-01-12 10:35:00,75.22,75.33,75.21,75.33,13199.0,51.9303,52.0063,51.9234,52.0063,13199.0
2017-01-12 10:40:00,75.35,75.4,75.34,75.38,9969.0,52.0201,52.0546,52.0132,52.0408,9969.0
2017-01-12 10:45:00,75.4,75.48,75.38,75.47,8209.0,52.0546,52.1098,52.0408,52.1029,8209.0
2017-01-12 10:50:00,75.48,75.6,75.48,75.5,12205.0,52.1098,52.1927,52.1098,52.1236,12205.0
2017-01-12 10:55:00,75.5,75.5,75.41,75.43,7673.0,52.1236,52.1236,52.0615,52.0753,7673.0
2017-01-12 11:00:00,75.42,75.57,75.42,75.5,6942.0,52.0684,52.172,52.0684,52.1236,6942.0
2017-01-12 11:05:00,75.52,75.64,75.51,75.59,9646.0,52.1375,52.2203,52.1305,52.1858,9646.0
2017-01-12 11:10:00,75.58,75.62,75.53,75.53,8280.0,52.1789,52.2065,52.1444,52.1444,8280.0
2017-01-12 11:15:00,75.53,75.6,75.51,75.55,11985.0,52.1444,52.1927,52.1305,52.1582,11985.0
2017-01-12 11:20:00,75.56,75.56,75.46,75.53,7862.0,52.1651,52.1651,52.096,52.1444,7862.0
2017-01-12 11:25:00,75.52,75.57,75.51,75.55,14641.0,52.1375,52.172,52.1305,52.1582,14641.0
2017-01-12 11:30:00,75.54,75.54,75.48,75.52,13265.0,52.1513,52.1513,52.1098,52.1375,13265.0
2017-01-12 11:35:00,75.53,75.57,75.51,75.51,7316.0,52.1444,52.172,52.1305,52.1305,7316.0
2017-01-12 11:40:00,75.51,75.51,75.41,75.43,12753.0,52.1305,52.1305,52.0615,52.0753,12753.0
2017-01-12 11:45:00,75.44,75.45,75.4,75.43,4032.0,52.0822,52.0891,52.0546,52.0753,4032.0
2017-01-12 11:50:00,75.42,75.43,75.32,75.37,11140.0,52.0684,52.0753,51.9994,52.0339,11140.0
2017-01-12 11:55:00,75.37,75.37,75.28,75.35,10907.0,52.0339,52.0339,51.9718,52.0201,10907.0
2017-01-12 12:00:00,75.34,75.44,75.33,75.42,7011.0,52.0132,52.0822,52.0063,52.0684,7011.0
2017-01-12 12:05:00,75.41,75.42,75.34,75.35,5526.0,52.0615,52.0684,52.0132,52.0201,5526.0
2017-01-12 12:10:00,75.35,75.4,75.34,75.37,7507.0,52.0201,52.0546,52.0132,52.0339,7507.0
2017-01-12 12:15:00,75.37,75.43,75.36,75.37,18396.0,52.0339,52.0753,52.027,52.0339,18396.0
2017-01-12 12:20:00,75.38,75.4,75.32,75.32,24983.0,52.0408,52.0546,51.9994,51.9994,24983.0
2017-01-12 12:25:00,75.33,75.38,75.3,75.32,12129.0,52.0063,52.0408,51.9856,51.9994,12129.0
2017-01-12 12:30:00,75.31,75.38,75.31,75.37,9575.0,51.9925,52.0408,51.9925,52.0339,9575.0
2017-01-12 12:35:00,75.37,75.38,75.31,75.33,21786.0,52.0339,52.0408,51.9925,52.0063,21786.0
2017-01-12 12:40:00,75.33,75.34,75.31,75.31,6500.0,52.0063,52.0132,51.9925,51.9925,6500.0
2017-01-12 12:45:00,75.31,75.32,75.28,75.32,7838.0,51.9925,51.9994,51.9718,51.9994,7838.0
2017-01-12 12:50:00,75.32,75.36,75.31,75.34,10314.0,51.9994,52.027,51.9925,52.0132,10314.0
2017-01-12 12:55:00,75.33,75.34,75.29,75.33,10659.0,52.0063,52.0132,51.9787,52.0063,10659.0
2017-01-12 13:00:00,75.31,75.34,75.26,75.28,8973.0,51.9925,52.0132,51.958,51.9718,8973.0
2017-01-12 13:05:00,75.27,75.28,75.25,75.28,8974.0,51.9649,51.9718,51.9511,51.9718,8974.0
2017-01-12 13:10:00,75.27,75.29,75.24,75.27,5387.0,51.9649,51.9787,51.9441,51.9649,5387.0
2017-01-12 13:15:00,75.27,75.33,75.24,75.24,5326.0,51.9649,52.0063,51.9441,51.9441,5326.0
2017-01-12 13:20:00,75.25,75.32,75.25,75.31,7641.0,51.9511,51.9994,51.9511,51.9925,7641.0
2017-01-12 13:25:00,75.32,75.38,75.28,75.38,7205.0,51.9994,52.0408,51.9718,52.0408,7205.0
2017-01-12 13:30:00,75.38,75.39,75.31,75.33,5088.0,52.0408,52.0477,51.9925,52.0063,5088.0
2017-01-12 13:35:00,75.34,75.4,75.34,75.39,5199.0,52.0132,52.0546,52.0132,52.0477,5199.0
2017-01-12 13:40:00,75.38,75.43,75.36,75.42,15248.0,52.0408,52.0753,52.027,52.0684,15248.0
2017-01-12 13:45:00,75.42,75.44,75.39,75.44,13920.0,52.0684,52.0822,52.0477,52.0822,13920.0
2017-01-12 13:50:00,75.42,75.44,75.26,75.32,57153.0,52.0684,52.0822,51.958,51.9994,57153.0
2017-01-12 13:55:00,75.31,75.33,75.26,75.27,8318.0,51.9925,52.0063,51.958,51.9649,8318.0
2017-01-12 14:00:00,75.27,75.28,75.23,75.25,17396.0,51.9649,51.9718,51.9372,51.9511,17396.0
2017-01-12 14:05:00,75.26,75.28,75.24,75.26,31922.0,51.958,51.9718,51.9441,51.958,31922.0
2017-01-12 14:10:00,75.26,75.27,75.23,75.24,42878.0,51.958,51.9649,51.9372,51.9441,42878.0
2017-01-12 14:15:00,75.24,75.26,75.21,75.22,47535.0,51.9441,51.958,51.9234,51.9303,47535.0
2017-01-12 14:20:00,75.22,75.25,75.2,75.25,25655.0,51.9303,51.9511,51.9165,51.9511,25655.0
2017-01-12 14:25:00,75.25,75.25,75.22,75.24,24959.0,51.9511,51.9511,51.9303,51.9441,24959.0
2017-01-12 14:30:00,75.24,75.25,75.19,75.2,33675.0,51.9441,51.9511,51.9096,51.9165,33675.0
2017-01-12 14:35:00,75.2,75.21,75.13,75.15,34517.0,51.9165,51.9234,51.8682,51.882,34517.0
2017-01-12 14:40:00,75.15,75.16,75.13,75.15,19146.0,51.882,51.8889,51.8682,51.882,19146.0
2017-01-12 14:45:00,75.15,75.21,75.09,75.11,29369.0,51.882,51.9234,51.8406,51.8544,29369.0
2017-01-12 14:50:00,75.11,75.12,75.09,75.1,104912.0,51.8544,51.8613,51.8406,51.8475,104912.0
2017-01-12 14:55:00,75.11,75.12,75.04,75.11,30479.0,51.8544,51.8613,51.8061,51.8544,30479.0
2017-01-12 15:00:00,75.12,75.12,75.05,75.06,26562.0,51.8613,51.8613,51.813,51.8199,26562.0
2017-01-12 15:05:00,75.06,75.15,75.05,75.11,58096.0,51.8199,51.882,51.813,51.8544,58096.0
2017-01-12 15:10:00,75.1,75.15,75.08,75.09,30211.0,51.8475,51.882,51.8337,51.8406,30211.0
2017-01-12 15:15:00,75.09,75.18,75.07,75.18,48916.0,51.8406,51.9027,51.8268,51.9027,48916.0
2017-01-12 15:20:00,75.17,75.23,75.16,75.16,23921.0,51.8958,51.9372,51.8889,51.8889,23921.0
2017-01-12 15:25:00,75.15,75.19,75.1,75.14,54964.0,51.882,51.9096,51.8475,51.8751,54964.0
2017-01-12 15:30:00,75.15,75.2,75.14,75.19,51694.0,51.882,51.9165,51.8751,51.9096,51694.0
2017-01-12 15:35:00,75.2,75.29,75.17,75.29,67271.0,51.9165,51.9787,51.8958,51.9787,67271.0
2017-01-12 15:40:00,75.29,75.34,75.25,75.34,49525.0,51.9787,52.0132,51.9511,52.0132,49525.0
2017-01-12 15:45:00,75.33,75.44,75.32,75.42,54411.0,52.0063,52.0822,51.9994,52.0684,54411.0
2017-01-12 15:50:00,75.42,75.44,75.36,75.37,48519.0,52.0684,52.0822,52.027,52.0339,48519.0
2017-01-12 15:55:00,75.38,75.4,75.25,75.27,228617.0,52.0408,52.0546,51.9511,51.9649,228617.0
2017-01-13 09:30:00,75.07,75.4,75.07,75.18,27596.0,51.8268,52.0546,51.8268,51.9027,27596.0
2017-01-13 09:35:00,75.17,75.19,74.89,75.05,41581.0,51.8958,51.9096,51.7025,51.813,41581.0
2017-01-13 09:40:00,75.07,75.15,75.0,75.09,12495.0,51.8268,51.882,51.7785,51.8406,12495.0
2017-01-13 09:45:00,75.05,75.08,74.87,74.98,18991.0,51.813,51.8337,51.6887,51.7646,18991.0
2017-01-13 09:50:00,75.0,75.07,74.95,75.07,13986.0,51.7785,51.8268,51.7439,51.8268,13986.0
2017-01-13 09:55:00,75.07,75.16,75.0,75.09,16695.0,51.8268,51.8889,51.7785,51.8406,16695.0
2017-01-13 10:00:00,75.12,75.15,75.0,75.02,19335.0,51.8613,51.882,51.7785,51.7923,19335.0
2017-01-13 10:05:00,75.01,75.09,75.0,75.05,14488.0,51.7854,51.8406,51.7785,51.813,14488.0
2017-01-13 10:10:00,75.06,75.08,75.01,75.07,17823.0,51.8199,51.8337,51.7854,51.8268,17823.0
2017-01-13 10:15:00,75.07,75.09,74.98,75.03,21359.0,51.8268,51.8406,51.7646,51.7992,21359.0
2017-01-13 10:20:00,75.05,75.09,75.0,75.0,12826.0,51.813,51.8406,51.7785,51.7785,12826.0
2017-01-13 10:25:00,75.02,75.1,75.0,75.03,11290.0,51.7923,51.8475,51.7785,51.7992,11290.0
2017-01-13 10:30:00,75.02,75.15,75.02,75.12,13517.0,51.7923,51.882,51.7923,51.8613,13517.0
2017-01-13 10:35:00,75.11,75.21,75.11,75.21,22824.0,51.8544,51.9234,51.8544,51.9234,22824.0
2017-01-13 10:40:00,75.22,75.33,75.21,75.32,23123.0,51.9303,52.0063,51.9234,51.9994,23123.0
2017-01-13 10:45:00,75.32,75.43,75.29,75.39,28185.0,51.9994,52.0753,51.9787,52.0477,28185.0
2017-01-13 10:50:00,75.4,75.4,75.2,75.24,35682.0,52.0546,52.0546,51.9165,51.9441,35682.0
2017-01-13 10:55:00,75.23,75.3,75.19,75.2,30831.0,51.9372,51.9856,51.9096,51.9165,30831.0
2017-01-13 11:00:00,75.2,75.23,75.15,75.17,19344.0,51.9165,51.9372,51.882,51.8958,19344.0
2017-01-13 11:05:00,75.17,75.22,75.15,75.15,17025.0,51.8958,51.9303,51.882,51.882,17025.0
2017-01-13 11:10:00,75.16,75.2,75.14,75.15,14295.0,51.8889,51.9165,51.8751,51.882,14295.0
2017-01-13 11:15:00,75.15,75.15,75.01,75.01,15669.0,51.882,51.882,51.7854,51.7854,15669.0
2017-01-13 11:20:00,75.01,75.01,74.91,74.92,11420.0,51.7854,51.7854,51.7163,51.7232,11420.0
2017-01-13 11:25:00,74.92,74.94,74.83,74.84,16068.0,51.7232,51.737,51.6611,51.668,16068.0
2017-01-13 11:30:00,74.84,74.86,74.78,74.78,14371.0,51.668,51.6818,51.6266,51.6266,14371.0
2017-01-13 11:35:00,74.79,74.93,74.78,74.87,37057.0,51.6335,51.7301,51.6266,51.6887,37057.0
2017-01-13 11:40:00,74.88,74.88,74.77,74.81,21441.0,51.6956,51.6956,51.6197,51.6473,21441.0
2017-01-13 11:45:00,74.81,74.85,74.71,74.8,45569.0,51.6473,51.6749,51.5782,51.6404,45569.0
2017-01-13 11:50:00,74.8,74.88,74.8,74.87,6633.0,51.6404,51.6956,51.6404,51.6887,6633.0
2017-01-13 11:55:00,74.88,74.91,74.86,74.88,14332.0,51.6956,51.7163,51.6818,51.6956,14332.0
2017-01-13 12:00:00,74.89,74.96,74.89,74.94,9918.0,51.7025,51.7508,51.7025,51.737,9918.0
2017-01-13 12:05:00,74.93,74.97,74.92,74.95,10635.0,51.7301,51.7577,51.7232,51.7439,10635.0
2017-01-13 12:10:00,74.94,74.97,74.92,74.97,10052.0,51.737,51.7577,51.7232,51.7577,10052.0
2017-01-13 12:15:00,74.97,74.99,74.91,74.95,12254.0,51.7577,51.7716,51.7163,51.7439,12254.0
2017-01-13 12:20:00,74.95,75.01,74.95,74.97,62852.0,51.7439,51.7854,51.7439,51.7577,62852.0
2017-01-13 12:25:00,74.97,75.03,74.96,75.02,10518.0,51.7577,51.7992,51.7508,51.7923,10518.0
2017-01-13 12:30:00,75.02,75.08,75.0,75.05,57594.0,51.7923,51.8337,51.7785,51.813,57594.0
2017-01-13 12:35:00,75.05,75.05,74.96,74.96,10530.0,51.813,51.813,51.7508,51.7508,10530.0
2017-01-13 12:40:00,74.98,74.98,74.9,74.92,5191.0,51.7646,51.7646,51.7094,51.7232,5191.0
2017-01-13 12:45:00,74.92,74.98,74.89,74.93,6373.0,51.7232,51.7646,51.7025,51.7301,6373.0
2017-01-13 12:50:00,74.93,74.98,74.93,74.97,5518.0,51.7301,51.7646,51.7301,51.7577,5518.0
2017-01-13 12:55:00,74.97,74.97,74.93,74.97,9067.0,51.7577,51.7577,51.7301,51.7577,9067.0
2017-01-13 13:00:00,74.96,74.97,74.92,74.92,16380.0,51.7508,51.7577,51.7232,51.7232,16380.0
2017-01-13 13:05:00,74.92,74.93,74.87,74.92,16518.0,51.7232,51.7301,51.6887,51.7232,16518.0
2017-01-13 13:10:00,74.91,74.91,74.87,74.9,10340.0,51.7163,51.7163,51.6887,51.7094,10340.0
2017-01-13 13:15:00,74.91,74.91,74.84,74.87,18160.0,51.7163,51.7163,51.668,51.6887,18160.0
2017-01-13 13:20:00,74.87,74.88,74.81,74.81,11564.0,51.6887,51.6956,51.6473,51.6473,11564.0
2017-01-13 13:25:00,74.82,74.82,74.79,74.82,17933.0,51.6542,51.6542,51.6335,51.6542,17933.0
2017-01-13 13:30:00,74.82,74.82,74.8,74.82,10297.0,51.6542,51.6542,51.6404,51.6542,10297.0
2017-01-13 13:35:00,74.82,74.83,74.76,74.77,16718.0,51.6542,51.6611,51.6128,51.6197,16718.0
2017-01-13 13:40:00,74.77,74.77,74.7,74.72,23159.0,51.6197,51.6197,51.5713,51.5851,23159.0
2017-01-13 13:45:00,74.72,74.81,74.72,74.8,17165.0,51.5851,51.6473,51.5851,51.6404,17165.0
2017-01-13 13:50:00,74.79,74.84,74.77,74.84,7093.0,51.6335,51.668,51.6197,51.668,7093.0
2017-01-13 13:55:00,74.82,74.88,74.82,74.87,14873.0,51.6542,51.6956,51.6542,51.6887,14873.0
2017-01-13 14:00:00,74.87,74.93,74.82,74.92,18426.0,51.6887,51.7301,51.6542,51.7232,18426.0
2017-01-13 14:05:00,74.92,74.96,74.9,74.91,14307.0,51.7232,51.7508,51.7094,51.7163,14307.0
2017-01-13 14:10:00,74.91,74.97,74.91,74.95,13542.0,51.7163,51.7577,51.7163,51.7439,13542.0
2017-01-13 14:15:00,74.95,74.99,74.89,74.97,17132.0,51.7439,51.7716,51.7025,51.7577,17132.0
2017-01-13 14:20:00,74.97,75.01,74.95,74.97,21757.0,51.7577,51.7854,51.7439,51.7577,21757.0
2017-01-13 14:25:00,74.99,75.01,74.97,74.99,18676.0,51.7716,51.7854,51.7577,51.7716,18676.0
2017-01-13 14:30:00,74.99,75.02,74.97,74.98,25151.0,51.7716,51.7923,51.7577,51.7646,25151.0
2017-01-13 14:35:00,74.98,74.98,74.91,74.93,21832.0,51.7646,51.7646,51.7163,51.7301,21832.0
2017-01-13 14:40:00,74.92,74.97,74.91,74.94,17259.0,51.7232,51.7577,51.7163,51.737,17259.0
2017-01-13 14:45:00,74.94,74.96,74.92,74.96,9904.0,51.737,51.7508,51.7232,51.7508,9904.0
2017-01-13 14:50:00,74.96,74.97,74.91,74.95,18696.0,51.7508,51.7577,51.7163,51.7439,18696.0
2017-01-13 14:55:00,74.94,75.03,74.93,75.02,38959.0,51.737,51.7992,51.7301,51.7923,38959.0
2017-01-13 15:00:00,75.02,75.08,75.02,75.03,22865.0,51.7923,51.8337,51.7923,51.7992,22865.0
2017-01-13 15:05:00,75.03,75.06,75.0,75.0,20255.0,51.7992,51.8199,51.7785,51.7785,20255.0
2017-01-13 15:10:00,75.0,75.02,74.97,74.98,16666.0,51.7785,51.7923,51.7577,51.7646,16666.0
2017-01-13 15:15:00,74.97,75.04,74.96,75.02,20260.0,51.7577,51.8061,51.7508,51.7923,20260.0
2017-01-13 15:20:00,75.03,75.09,75.01,75.08,17626.0,51.7992,51.8406,51.7854,51.8337,17626.0
2017-01-13 15:25:00,75.09,75.09,75.04,75.05,15778.0,51.8406,51.8406,51.8061,51.813,15778.0
2017-01-13 15:30:00,75.05,75.11,75.03,75.09,20647.0,51.813,51.8544,51.7992,51.8406,20647.0
2017-01-13 15:35:00,75.09,75.16,75.09,75.15,19823.0,51.8406,51.8889,51.8406,51.882,19823.0
2017-01-13 15:40:00,75.14,75.24,75.14,75.22,25530.0,51.8751,51.9441,51.8751,51.9303,25530.0
2017-01-13 15:45:00,75.23,75.31,75.23,75.27,38973.0,51.9372,51.9925,51.9372,51.9649,38973.0
2017-01-13 15:50:00,75.27,75.3,75.25,75.27,28533.0,51.9649,51.9856,51.9511,51.9649,28533.0
2017-01-13 15:55:00,75.28,75.28,75.17,75.2,69061.0,51.9718,51.9718,51.8958,51.9165,69061.0
2017-01-17 09:30:00,75.57,75.66,75.33,75.59,41446.0,52.172,52.2341,52.0063,52.1858,41446.0
2017-01-17 09:35:00,75.63,75.83,75.63,75.74,20986.0,52.2134,52.3515,52.2134,52.2893,20986.0
2017-01-17 09:40:00,75.73,75.97,75.73,75.91,26612.0,52.2824,52.4481,52.2824,52.4067,26612.0
2017-01-17 09:45:00,75.89,76.14,75.86,76.11,69930.0,52.3929,52.5655,52.3722,52.5448,69930.0
2017-01-17 09:50:00,76.12,76.19,75.96,76.01,27151.0,52.5517,52.6,52.4412,52.4757,27151.0
2017-01-17 09:55:00,76.01,76.14,75.98,76.08,14425.0,52.4757,52.5655,52.455,52.5241,14425.0
2017-01-17 10:00:00,76.07,76.12,76.02,76.03,10784.0,52.5172,52.5517,52.4826,52.4895,10784.0
2017-01-17 10:05:00,76.04,76.08,75.95,75.99,21052.0,52.4965,52.5241,52.4343,52.4619,21052.0
2017-01-17 10:10:00,76.0,76.05,75.85,75.91,12141.0,52.4688,52.5034,52.3653,52.4067,12141.0
2017-01-17 10:15:00,75.92,76.11,75.88,76.11,35299.0,52.4136,52.5448,52.386,52.5448,35299.0
2017-01-17 10:20:00,76.1,76.23,76.1,76.18,13694.0,52.5379,52.6276,52.5379,52.5931,13694.0
2017-01-17 10:25:00,76.17,76.32,76.16,76.23,17330.0,52.5862,52.6898,52.5793,52.6276,17330.0
2017-01-17 10:30:00,76.26,76.36,76.21,76.32,29691.0,52.6483,52.7174,52.6138,52.6898,29691.0
2017-01-17 10:35:00,76.31,76.35,76.24,76.27,13600.0,52.6829,52.7105,52.6345,52.6552,13600.0
2017-01-17 10:40:00,76.3,76.35,76.25,76.32,11864.0,52.6759,52.7105,52.6414,52.6898,11864.0
2017-01-17 10:45:00,76.33,76.36,76.3,76.33,8704.0,52.6967,52.7174,52.6759,52.6967,8704.0
2017-01-17 10:50:00,76.32,76.33,76.17,76.17,14443.0,52.6898,52.6967,52.5862,52.5862,14443.0
2017-01-17 10:55:00,76.16,76.22,76.14,76.16,9672.0,52.5793,52.6207,52.5655,52.5793,9672.0
2017-01-17 11:00:00,76.15,76.15,76.04,76.07,13066.0,52.5724,52.5724,52.4965,52.5172,13066.0
2017-01-17 11:05:00,76.06,76.1,76.03,76.07,10640.0,52.5103,52.5379,52.4895,52.5172,10640.0
2017-01-17 11:10:00,76.07,76.1,76.03,76.05,10815.0,52.5172,52.5379,52.4895,52.5034,10815.0
2017-01-17 11:15:00,76.04,76.15,76.03,76.15,27322.0,52.4965,52.5724,52.4895,52.5724,27322.0
2017-01-17 11:20:00,76.16,76.18,76.06,76.07,23976.0,52.5793,52.5931,52.5103,52.5172,23976.0
2017-01-17 11:25:00,76.07,76.15,76.06,76.15,17557.0,52.5172,52.5724,52.5103,52.5724,17557.0
2017-01-17 11:30:00,76.15,76.16,76.09,76.09,8586.0,52.5724,52.5793,52.531,52.531,8586.0
2017-01-17 11:35:00,76.1,76.15,76.08,76.15,12704.0,52.5379,52.5724,52.5241,52.5724,12704.0
2017-01-17 11:40:00,76.14,76.17,76.1,76.13,16137.0,52.5655,52.5862,52.5379,52.5586,16137.0
2017-01-17 11:45:00,76.12,76.2,76.12,76.18,19808.0,52.5517,52.6069,52.5517,52.5931,19808.0
2017-01-17 11:50:00,76.17,76.2,76.12,76.12,35929.0,52.5862,52.6069,52.5517,52.5517,35929.0
2017-01-17 11:55:00,76.13,76.14,76.08,76.08,18573.0,52.5586,52.5655,52.5241,52.5241,18573.0
2017-01-17 12:00:00,76.07,76.12,76.04,76.1,7307.0,52.5172,52.5517,52.4965,52.5379,7307.0
2017-01-17 12:05:00,76.1,76.15,76.09,76.1,8114.0,52.5379,52.5724,52.531,52.5379,8114.0
2017-01-17 12:10:00,76.1,76.17,76.09,76.14,6126.0,52.5379,52.5862,52.531,52.5655,6126.0
2017-01-17 12:15:00,76.14,76.14,76.08,76.1,8114.0,52.5655,52.5655,52.5241,52.5379,8114.0
2017-01-17 12:20:00,76.09,76.11,76.07,76.09,14218.0,52.531,52.5448,52.5172,52.531,14218.0
2017-01-17 12:25:00,76.08,76.13,76.06,76.08,8312.0,52.5241,52.5586,52.5103,52.5241,8312.0
2017-01-17 12:30:00,76.08,76.08,76.03,76.04,5261.0,52.5241,52.5241,52.4895,52.4965,5261.0
2017-01-17 12:35:00,76.04,76.07,76.03,76.07,13376.0,52.4965,52.5172,52.4895,52.5172,13376.0
2017-01-17 12:40:00,76.06,76.07,76.03,76.05,10689.0,52.5103,52.5172,52.4895,52.5034,10689.0
2017-01-17 12:45:00,76.05,76.09,76.03,76.09,23053.0,52.5034,52.531,52.4895,52.531,23053.0
2017-01-17 12:50:00,76.09,76.17,76.08,76.17,22813.0,52.531,52.5862,52.5241,52.5862,22813.0
2017-01-17 12:55:00,76.16,76.22,76.16,76.19,19418.0,52.5793,52.6207,52.5793,52.6,19418.0
2017-01-17 13:00:00,76.19,76.2,76.14,76.16,16943.0,52.6,52.6069,52.5655,52.5793,16943.0
2017-01-17 13:05:00,76.14,76.15,76.11,76.14,10306.0,52.5655,52.5724,52.5448,52.5655,10306.0
2017-01-17 13:10:00,76.15,76.18,76.14,76.15,8607.0,52.5724,52.5931,52.5655,52.5724,8607.0
2017-01-17 13:15:00,76.15,76.15,76.11,76.13,20194.0,52.5724,52.5724,52.5448,52.5586,20194.0
2017-01-17 13:20:00,76.14,76.15,76.11,76.12,25198.0,52.5655,52.5724,52.5448,52.5517,25198.0
2017-01-17 13:25:00,76.13,76.16,76.12,76.15,10496.0,52.5586,52.5793,52.5517,52.5724,10496.0
2017-01-17 13:30:00,76.15,76.18,76.13,76.14,11252.0,52.5724,52.5931,52.5586,52.5655,11252.0
2017-01-17 13:35:00,76.15,76.17,76.14,76.16,8397.0,52.5724,52.5862,52.5655,52.5793,8397.0
2017-01-17 13:40:00,76.15,76.16,76.12,76.14,9202.0,52.5724,52.5793,52.5517,52.5655,9202.0
2017-01-17 13:45:00,76.14,76.18,76.12,76.14,10598.0,52.5655,52.5931,52.5517,52.5655,10598.0
2017-01-17 13:50:00,76.15,76.18,76.11,76.14,16483.0,52.5724,52.5931,52.5448,52.5655,16483.0
2017-01-17 13:55:00,76.13,76.15,76.06,76.07,12351.0,52.5586,52.5724,52.5103,52.5172,12351.0
2017-01-17 14:00:00,76.07,76.1,76.02,76.06,27804.0,52.5172,52.5379,52.4826,52.5103,27804.0
2017-01-17 14:05:00,76.05,76.05,76.0,76.01,8960.0,52.5034,52.5034,52.4688,52.4757,8960.0
2017-01-17 14:10:00,76.02,76.03,75.99,76.03,6475.0,52.4826,52.4895,52.4619,52.4895,6475.0
2017-01-17 14:15:00,76.03,76.03,75.97,75.97,13650.0,52.4895,52.4895,52.4481,52.4481,13650.0
2017-01-17 14:20:00,75.97,76.0,75.93,75.99,14009.0,52.4481,52.4688,52.4205,52.4619,14009.0
2017-01-17 14:25:00,75.98,76.09,75.98,76.06,20918.0,52.455,52.531,52.455,52.5103,20918.0
2017-01-17 14:30:00,76.06,76.1,76.03,76.08,16654.0,52.5103,52.5379,52.4895,52.5241,16654.0
2017-01-17 14:35:00,76.08,76.08,75.95,76.02,26932.0,52.5241,52.5241,52.4343,52.4826,26932.0
2017-01-17 14:40:00,76.02,76.02,75.95,75.96,10996.0,52.4826,52.4826,52.4343,52.4412,10996.0
2017-01-17 14:45:00,75.95,76.05,75.95,75.99,50571.0,52.4343,52.5034,52.4343,52.4619,50571.0
2017-01-17 14:50:00,76.0,76.06,75.99,76.06,9123.0,52.4688,52.5103,52.4619,52.5103,9123.0
2017-01-17 14:55:00,76.06,76.07,76.03,76.03,10825.0,52.5103,52.5172,52.4895,52.4895,10825.0
2017-01-17 15:00:00,76.05,76.05,75.95,75.95,19109.0,52.5034,52.5034,52.4343,52.4343,19109.0
2017-01-17 15:05:00,75.95,76.0,75.93,75.98,28418.0,52.4343,52.4688,52.4205,52.455,28418.0
2017-01-17 15:10:00,75.98,76.0,75.89,75.89,11233.0,52.455,52.4688,52.3929,52.3929,11233.0
2017-01-17 15:15:00,75.89,75.97,75.88,75.96,14994.0,52.3929,52.4481,52.386,52.4412,14994.0
2017-01-17 15:20:00,75.96,76.01,75.95,76.01,24046.0,52.4412,52.4757,52.4343,52.4757,24046.0
2017-01-17 15:25:00,76.01,76.02,75.99,76.01,31647.0,52.4757,52.4826,52.4619,52.4757,31647.0
2017-01-17 15:30:00,76.0,76.12,76.0,76.12,42817.0,52.4688,52.5517,52.4688,52.5517,42817.0
2017-01-17 15:35:00,76.12,76.13,76.08,76.13,16730.0,52.5517,52.5586,52.5241,52.5586,16730.0
2017-01-17 15:40:00,76.13,76.17,76.11,76.12,22771.0,52.5586,52.5862,52.5448,52.5517,22771.0
2017-01-17 15:45:00,76.13,76.2,76.12,76.19,39823.0,52.5586,52.6069,52.5517,52.6,39823.0
2017-01-17 15:50:00,76.18,76.19,76.15,76.16,19550.0,52.5931,52.6,52.5724,52.5793,19550.0
2017-01-17 15:55:00,76.16,76.25,76.15,76.19,79636.0,52.5793,52.6414,52.5724,52.6,79636.0
2017-01-18 09:30:00,75.99,76.38,75.94,76.28,40409.0,52.4619,52.7312,52.4274,52.6621,40409.0
2017-01-18 09:35:00,76.21,76.43,76.1,76.1,21507.0,52.6138,52.7657,52.5379,52.5379,21507.0
2017-01-18 09:40:00,76.1,76.1,75.97,76.06,20478.0,52.5379,52.5379,52.4481,52.5103,20478.0
2017-01-18 09:45:00,76.09,76.16,76.06,76.14,12284.0,52.531,52.5793,52.5103,52.5655,12284.0
2017-01-18 09:50:00,76.16,76.3,76.13,76.25,14959.0,52.5793,52.6759,52.5586,52.6414,14959.0
2017-01-18 09:55:00,76.28,76.32,76.17,76.32,8257.0,52.6621,52.6898,52.5862,52.6898,8257.0
2017-01-18 10:00:00,76.34,76.35,76.21,76.34,22004.0,52.7036,52.7105,52.6138,52.7036,22004.0
2017-01-18 10:05:00,76.35,76.42,76.2,76.26,34528.0,52.7105,52.7588,52.6069,52.6483,34528.0
2017-01-18 10:10:00,76.25,76.26,76.11,76.15,32268.0,52.6414,52.6483,52.5448,52.5724,32268.0
2017-01-18 10:15:00,76.14,76.23,76.11,76.11,33667.0,52.5655,52.6276,52.5448,52.5448,33667.0
2017-01-18 10:20:00,76.1,76.14,76.02,76.12,27844.0,52.5379,52.5655,52.4826,52.5517,27844.0
2017-01-18 10:25:00,76.13,76.23,76.13,76.22,13931.0,52.5586,52.6276,52.5586,52.6207,13931.0
2017-01-18 10:30:00,76.22,76.29,76.17,76.29,26530.0,52.6207,52.669,52.5862,52.669,26530.0
2017-01-18 10:35:00,76.29,76.31,76.23,76.3,12815.0,52.669,52.6829,52.6276,52.6759,12815.0
2017-01-18 10:40:00,76.3,76.39,76.29,76.38,13447.0,52.6759,52.7381,52.669,52.7312,13447.0
2017-01-18 10:45:00,76.36,76.46,76.32,76.42,13411.0,52.7174,52.7864,52.6898,52.7588,13411.0
2017-01-18 10:50:00,76.42,76.42,76.26,76.27,16494.0,52.7588,52.7588,52.6483,52.6552,16494.0
2017-01-18 10:55:00,76.27,76.34,76.26,76.32,15159.0,52.6552,52.7036,52.6483,52.6898,15159.0
2017-01-18 11:00:00,76.32,76.38,76.29,76.36,11155.0,52.6898,52.7312,52.669,52.7174,11155.0
2017-01-18 11:05:00,76.36,76.41,76.36,76.38,10290.0,52.7174,52.7519,52.7174,52.7312,10290.0
2017-01-18 11:10:00,76.38,76.43,76.37,76.4,13204.0,52.7312,52.7657,52.7243,52.745,13204.0
2017-01-18 11:15:00,76.39,76.4,76.33,76.34,15193.0,52.7381,52.745,52.6967,52.7036,15193.0
2017-01-18 11:20:00,76.33,76.4,76.31,76.38,6329.0,52.6967,52.745,52.6829,52.7312,6329.0
2017-01-18 11:25:00,76.39,76.43,76.37,76.38,9859.0,52.7381,52.7657,52.7243,52.7312,9859.0
2017-01-18 11:30:00,76.38,76.38,76.27,76.3,14554.0,52.7312,52.7312,52.6552,52.6759,14554.0
2017-01-18 11:35:00,76.3,76.4,76.3,76.34,9086.0,52.6759,52.745,52.6759,52.7036,9086.0
2017-01-18 11:40:00,76.34,76.46,76.33,76.44,70952.0,52.7036,52.7864,52.6967,52.7726,70952.0
2017-01-18 11:45:00,76.44,76.45,76.31,76.33,12030.0,52.7726,52.7795,52.6829,52.6967,12030.0
2017-01-18 11:50:00,76.33,76.36,76.31,76.34,10066.0,52.6967,52.7174,52.6829,52.7036,10066.0
2017-01-18 11:55:00,76.34,76.35,76.23,76.29,11938.0,52.7036,52.7105,52.6276,52.669,11938.0
2017-01-18 12:00:00,76.29,76.37,76.29,76.34,11523.0,52.669,52.7243,52.669,52.7036,11523.0
2017-01-18 12:05:00,76.33,76.35,76.31,76.34,8670.0,52.6967,52.7105,52.6829,52.7036,8670.0
2017-01-18 12:10:00,76.35,76.35,76.26,76.26,10600.0,52.7105,52.7105,52.6483,52.6483,10600.0
2017-01-18 12:15:00,76.27,76.37,76.27,76.36,13490.0,52.6552,52.7243,52.6552,52.7174,13490.0
2017-01-18 12:20:00,76.35,76.37,76.32,76.34,9928.0,52.7105,52.7243,52.6898,52.7036,9928.0
2017-01-18 12:25:00,76.33,76.34,76.25,76.3,10169.0,52.6967,52.7036,52.6414,52.6759,10169.0
2017-01-18 12:30:00,76.3,76.34,76.29,76.33,18001.0,52.6759,52.7036,52.669,52.6967,18001.0
2017-01-18 12:35:00,76.33,76.39,76.3,76.38,16357.0,52.6967,52.7381,52.6759,52.7312,16357.0
2017-01-18 12:40:00,76.37,76.37,76.32,76.32,10874.0,52.7243,52.7243,52.6898,52.6898,10874.0
2017-01-18 12:45:00,76.33,76.4,76.33,76.39,13127.0,52.6967,52.745,52.6967,52.7381,13127.0
2017-01-18 12:50:00,76.38,76.41,76.38,76.41,7515.0,52.7312,52.7519,52.7312,52.7519,7515.0
2017-01-18 12:55:00,76.41,76.43,76.37,76.4,10243.0,52.7519,52.7657,52.7243,52.745,10243.0
2017-01-18 13:00:00,76.4,76.47,76.38,76.45,11527.0,52.745,52.7933,52.7312,52.7795,11527.0
2017-01-18 13:05:00,76.46,76.52,76.44,76.51,14517.0,52.7864,52.8278,52.7726,52.8209,14517.0
2017-01-18 13:10:00,76.5,76.5,76.43,76.43,12551.0,52.814,52.814,52.7657,52.7657,12551.0
2017-01-18 13:15:00,76.44,76.47,76.44,76.46,3554.0,52.7726,52.7933,52.7726,52.7864,3554.0
2017-01-18 13:20:00,76.46,76.57,76.45,76.57,23494.0,52.7864,52.8624,52.7795,52.8624,23494.0
2017-01-18 13:25:00,76.57,76.64,76.56,76.63,23145.0,52.8624,52.9107,52.8554,52.9038,23145.0
2017-01-18 13:30:00,76.64,76.64,76.56,76.57,17484.0,52.9107,52.9107,52.8554,52.8624,17484.0
2017-01-18 13:35:00,76.56,76.56,76.51,76.53,14626.0,52.8554,52.8554,52.8209,52.8347,14626.0
2017-01-18 13:40:00,76.53,76.56,76.47,76.52,10647.0,52.8347,52.8554,52.7933,52.8278,10647.0
2017-01-18 13:45:00,76.51,76.51,76.46,76.5,11148.0,52.8209,52.8209,52.7864,52.814,11148.0
2017-01-18 13:50:00,76.49,76.52,76.49,76.52,14079.0,52.8071,52.8278,52.8071,52.8278,14079.0
2017-01-18 13:55:00,76.5,76.52,76.44,76.44,12039.0,52.814,52.8278,52.7726,52.7726,12039.0
2017-01-18 14:00:00,76.44,76.5,76.42,76.47,18467.0,52.7726,52.814,52.7588,52.7933,18467.0
2017-01-18 14:05:00,76.46,76.51,76.34,76.35,56953.0,52.7864,52.8209,52.7036,52.7105,56953.0
2017-01-18 14:10:00,76.35,76.35,76.28,76.31,11100.0,52.7105,52.7105,52.6621,52.6829,11100.0
2017-01-18 14:15:00,76.3,76.41,76.27,76.39,11220.0,52.6759,52.7519,52.6552,52.7381,11220.0
2017-01-18 14:20:00,76.39,76.4,76.36,76.39,10030.0,52.7381,52.745,52.7174,52.7381,10030.0
2017-01-18 14:25:00,76.39,76.39,76.35,76.37,12949.0,52.7381,52.7381,52.7105,52.7243,12949.0
2017-01-18 14:30:00,76.37,76.41,76.35,76.37,7381.0,52.7243,52.7519,52.7105,52.7243,7381.0
2017-01-18 14:35:00,76.36,76.39,76.35,76.38,11490.0,52.7174,52.7381,52.7105,52.7312,11490.0
2017-01-18 14:40:00,76.37,76.38,76.35,76.38,15094.0,52.7243,52.7312,52.7105,52.7312,15094.0
2017-01-18 14:45:00,76.37,76.4,76.34,76.36,8136.0,52.7243,52.745,52.7036,52.7174,8136.0
2017-01-18 14:50:00,76.35,76.4,76.35,76.39,13619.0,52.7105,52.745,52.7105,52.7381,13619.0
2017-01-18 14:55:00,76.39,76.43,76.39,76.42,13492.0,52.7381,52.7657,52.7381,52.7588,13492.0
2017-01-18 15:00:00,76.42,76.43,76.33,76.38,26594.0,52.7588,52.7657,52.6967,52.7312,26594.0
2017-01-18 15:05:00,76.38,76.4,76.14,76.17,46426.0,52.7312,52.745,52.5655,52.5862,46426.0
2017-01-18 15:10:00,76.17,76.18,76.1,76.14,17300.0,52.5862,52.5931,52.5379,52.5655,17300.0
2017-01-18 15:15:00,76.13,76.22,76.13,76.21,12466.0,52.5586,52.6207,52.5586,52.6138,12466.0
2017-01-18 15:20:00,76.22,76.22,76.1,76.1,19186.0,52.6207,52.6207,52.5379,52.5379,19186.0
2017-01-18 15:25:00,76.09,76.13,76.05,76.09,21594.0,52.531,52.5586,52.5034,52.531,21594.0
2017-01-18 15:30:00,76.1,76.21,76.1,76.11,44913.0,52.5379,52.6138,52.5379,52.5448,44913.0
2017-01-18 15:35:00,76.12,76.17,76.11,76.16,28115.0,52.5517,52.5862,52.5448,52.5793,28115.0
2017-01-18 15:40:00,76.15,76.23,76.15,76.23,19567.0,52.5724,52.6276,52.5724,52.6276,19567.0
2017-01-18 15:45:00,76.24,76.27,76.22,76.22,24872.0,52.6345,52.6552,52.6207,52.6207,24872.0
2017-01-18 15:50:00,76.22,76.23,76.17,76.21,40291.0,52.6207,52.6276,52.5862,52.6138,40291.0
2017-01-18 15:55:00,76.21,76.22,76.16,76.17,69082.0,52.6138,52.6207,52.5793,52.5862,69082.0
2017-01-19 09:30:00,75.78,75.97,75.75,75.84,28680.0,52.317,52.4481,52.2962,52.3584,28680.0
2017-01-19 09:35:00,75.89,75.95,75.56,75.56,12531.0,52.3929,52.4343,52.1651,52.1651,12531.0
2017-01-19 09:40:00,75.67,75.82,75.67,75.77,5609.0,52.241,52.3446,52.241,52.31,5609.0
2017-01-19 09:45:00,75.7,75.77,75.7,75.7,4261.0,52.2617,52.31,52.2617,52.2617,4261.0
2017-01-19 09:50:00,75.65,75.71,75.65,75.71,2566.0,52.2272,52.2686,52.2272,52.2686,2566.0
2017-01-19 09:55:00,75.72,75.9,75.72,75.8,17579.0,52.2755,52.3998,52.2755,52.3308,17579.0
2017-01-19 10:00:00,75.78,75.9,75.78,75.84,6845.0,52.317,52.3998,52.317,52.3584,6845.0
2017-01-19 10:05:00,75.82,75.91,75.82,75.87,4728.0,52.3446,52.4067,52.3446,52.3791,4728.0
2017-01-19 10:10:00,75.86,75.86,75.77,75.8,5954.0,52.3722,52.3722,52.31,52.3308,5954.0
2017-01-19 10:15:00,75.8,75.88,75.8,75.88,8833.0,52.3308,52.386,52.3308,52.386,8833.0
2017-01-19 10:20:00,75.88,75.89,75.76,75.77,10184.0,52.386,52.3929,52.3031,52.31,10184.0
2017-01-19 10:25:00,75.77,75.87,75.72,75.73,11937.0,52.31,52.3791,52.2755,52.2824,11937.0
2017-01-19 10:30:00,75.72,75.81,75.71,75.78,6946.0,52.2755,52.3377,52.2686,52.317,6946.0
2017-01-19 10:35:00,75.78,75.8,75.77,75.78,7311.0,52.317,52.3308,52.31,52.317,7311.0
2017-01-19 10:40:00,75.78,75.82,75.75,75.79,11281.0,52.317,52.3446,52.2962,52.3239,11281.0
2017-01-19 10:45:00,75.81,75.81,75.74,75.79,9343.0,52.3377,52.3377,52.2893,52.3239,9343.0
2017-01-19 10:50:00,75.8,75.9,75.78,75.9,13462.0,52.3308,52.3998,52.317,52.3998,13462.0
2017-01-19 10:55:00,75.9,75.96,75.88,75.96,8868.0,52.3998,52.4412,52.386,52.4412,8868.0
2017-01-19 11:00:00,75.93,76.01,75.9,75.98,11152.0,52.4205,52.4757,52.3998,52.455,11152.0
2017-01-19 11:05:00,75.98,76.06,75.98,76.02,10109.0,52.455,52.5103,52.455,52.4826,10109.0
2017-01-19 11:10:00,76.02,76.07,75.99,76.06,6801.0,52.4826,52.5172,52.4619,52.5103,6801.0
2017-01-19 11:15:00,76.06,76.16,76.06,76.14,14367.0,52.5103,52.5793,52.5103,52.5655,14367.0
2017-01-19 11:20:00,76.16,76.16,76.07,76.08,7908.0,52.5793,52.5793,52.5172,52.5241,7908.0
2017-01-19 11:25:00,76.08,76.08,76.02,76.05,6833.0,52.5241,52.5241,52.4826,52.5034,6833.0
2017-01-19 11:30:00,76.03,76.13,76.03,76.1,8152.0,52.4895,52.5586,52.4895,52.5379,8152.0
2017-01-19 11:35:00,76.11,76.13,76.1,76.13,5462.0,52.5448,52.5586,52.5379,52.5586,5462.0
2017-01-19 11:40:00,76.14,76.14,76.06,76.07,11246.0,52.5655,52.5655,52.5103,52.5172,11246.0
2017-01-19 11:45:00,76.06,76.09,76.03,76.04,6662.0,52.5103,52.531,52.4895,52.4965,6662.0
2017-01-19 11:50:00,76.03,76.07,76.0,76.06,4898.0,52.4895,52.5172,52.4688,52.5103,4898.0
2017-01-19 11:55:00,76.06,76.06,75.94,75.99,11057.0,52.5103,52.5103,52.4274,52.4619,11057.0
2017-01-19 12:00:00,76.0,76.04,76.0,76.03,9822.0,52.4688,52.4965,52.4688,52.4895,9822.0
2017-01-19 12:05:00,76.01,76.04,76.0,76.02,3142.0,52.4757,52.4965,52.4688,52.4826,3142.0
2017-01-19 12:10:00,76.02,76.04,76.01,76.01,3640.0,52.4826,52.4965,52.4757,52.4757,3640.0
2017-01-19 12:15:00,76.01,76.02,75.96,75.96,5143.0,52.4757,52.4826,52.4412,52.4412,5143.0
2017-01-19 12:20:00,75.96,75.96,75.88,75.9,12298.0,52.4412,52.4412,52.386,52.3998,12298.0
2017-01-19 12:25:00,75.9,75.96,75.9,75.95,6194.0,52.3998,52.4412,52.3998,52.4343,6194.0
2017-01-19 12:30:00,75.96,76.01,75.96,75.97,6861.0,52.4412,52.4757,52.4412,52.4481,6861.0
2017-01-19 12:35:00,75.97,76.0,75.92,75.93,5056.0,52.4481,52.4688,52.4136,52.4205,5056.0
2017-01-19 12:40:00,75.94,75.98,75.94,75.97,7931.0,52.4274,52.455,52.4274,52.4481,7931.0
2017-01-19 12:45:00,75.98,76.01,75.98,76.01,8409.0,52.455,52.4757,52.455,52.4757,8409.0
2017-01-19 12:50:00,76.01,76.02,75.92,75.96,7702.0,52.4757,52.4826,52.4136,52.4412,7702.0
2017-01-19 12:55:00,75.97,76.03,75.97,75.98,3896.0,52.4481,52.4895,52.4481,52.455,3896.0
2017-01-19 13:00:00,75.98,76.01,75.97,75.98,3911.0,52.455,52.4757,52.4481,52.455,3911.0
2017-01-19 13:05:00,75.98,76.02,75.96,76.01,10472.0,52.455,52.4826,52.4412,52.4757,10472.0
2017-01-19 13:10:00,76.01,76.02,75.94,75.97,11529.0,52.4757,52.4826,52.4274,52.4481,11529.0
2017-01-19 13:15:00,75.98,76.0,75.95,75.98,8336.0,52.455,52.4688,52.4343,52.455,8336.0
2017-01-19 13:20:00,75.98,76.03,75.96,76.0,7111.0,52.455,52.4895,52.4412,52.4688,7111.0
2017-01-19 13:25:00,76.0,76.05,76.0,76.0,7545.0,52.4688,52.5034,52.4688,52.4688,7545.0
2017-01-19 13:30:00,76.0,76.0,75.86,75.87,13888.0,52.4688,52.4688,52.3722,52.3791,13888.0
2017-01-19 13:35:00,75.88,75.9,75.78,75.81,8330.0,52.386,52.3998,52.317,52.3377,8330.0
2017-01-19 13:40:00,75.8,75.82,75.72,75.73,14748.0,52.3308,52.3446,52.2755,52.2824,14748.0
2017-01-19 13:45:00,75.71,75.78,75.71,75.73,9244.0,52.2686,52.317,52.2686,52.2824,9244.0
2017-01-19 13:50:00,75.71,75.72,75.65,75.67,13063.0,52.2686,52.2755,52.2272,52.241,13063.0
2017-01-19 13:55:00,75.67,75.68,75.59,75.59,10604.0,52.241,52.2479,52.1858,52.1858,10604.0
2017-01-19 14:00:00,75.61,75.63,75.58,75.61,36650.0,52.1996,52.2134,52.1789,52.1996,36650.0
2017-01-19 14:05:00,75.61,75.65,75.55,75.56,14164.0,52.1996,52.2272,52.1582,52.1651,14164.0
2017-01-19 14:10:00,75.57,75.58,75.39,75.39,26662.0,52.172,52.1789,52.0477,52.0477,26662.0
2017-01-19 14:15:00,75.37,75.49,75.37,75.48,14186.0,52.0339,52.1167,52.0339,52.1098,14186.0
2017-01-19 14:20:00,75.47,75.55,75.42,75.51,12169.0,52.1029,52.1582,52.0684,52.1305,12169.0
2017-01-19 14:25:00,75.51,75.53,75.43,75.43,13320.0,52.1305,52.1444,52.0753,52.0753,13320.0
2017-01-19 14:30:00,75.44,75.46,75.4,75.46,12111.0,52.0822,52.096,52.0546,52.096,12111.0
2017-01-19 14:35:00,75.47,75.47,75.4,75.42,7891.0,52.1029,52.1029,52.0546,52.0684,7891.0
2017-01-19 14:40:00,75.42,75.5,75.41,75.49,16876.0,52.0684,52.1236,52.0615,52.1167,16876.0
2017-01-19 14:45:00,75.5,75.54,75.46,75.48,17462.0,52.1236,52.1513,52.096,52.1098,17462.0
2017-01-19 14:50:00,75.48,75.54,75.45,75.5,18571.0,52.1098,52.1513,52.0891,52.1236,18571.0
2017-01-19 14:55:00,75.48,75.52,75.48,75.51,7086.0,52.1098,52.1375,52.1098,52.1305,7086.0
2017-01-19 15:00:00,75.51,75.52,75.41,75.42,8783.0,52.1305,52.1375,52.0615,52.0684,8783.0
2017-01-19 15:05:00,75.44,75.47,75.37,75.38,10552.0,52.0822,52.1029,52.0339,52.0408,10552.0
2017-01-19 15:10:00,75.38,75.45,75.36,75.45,11930.0,52.0408,52.0891,52.027,52.0891,11930.0
2017-01-19 15:15:00,75.45,75.58,75.45,75.55,17354.0,52.0891,52.1789,52.0891,52.1582,17354.0
2017-01-19 15:20:00,75.53,75.63,75.53,75.62,32537.0,52.1444,52.2134,52.1444,52.2065,32537.0
2017-01-19 15:25:00,75.62,75.65,75.56,75.59,13588.0,52.2065,52.2272,52.1651,52.1858,13588.0
2017-01-19 15:30:00,75.59,75.59,75.48,75.49,41556.0,52.1858,52.1858,52.1098,52.1167,41556.0
2017-01-19 15:35:00,75.48,75.57,75.46,75.55,20127.0,52.1098,52.172,52.096,52.1582,20127.0
2017-01-19 15:40:00,75.55,75.57,75.46,75.47,14135.0,52.1582,52.172,52.096,52.1029,14135.0
2017-01-19 15:45:00,75.47,75.52,75.47,75.5,20493.0,52.1029,52.1375,52.1029,52.1236,20493.0
2017-01-19 15:50:00,75.5,75.58,75.49,75.58,26168.0,52.1236,52.1789,52.1167,52.1789,26168.0
2017-01-19 15:55:00,75.58,75.68,75.57,75.62,58109.0,52.1789,52.2479,52.172,52.2065,58109.0
2017-01-20 09:30:00,75.73,75.95,75.66,75.83,302649.0,52.2824,52.4343,52.2341,52.3515,302649.0
2017-01-20 09:35:00,75.84,76.04,75.77,75.83,5971.0,52.3584,52.4965,52.31,52.3515,5971.0
2017-01-20 09:40:00,75.83,75.86,75.61,75.69,15511.0,52.3515,52.3722,52.1996,52.2548,15511.0
2017-01-20 09:45:00,75.66,75.86,75.66,75.85,9581.0,52.2341,52.3722,52.2341,52.3653,9581.0
2017-01-20 09:50:00,75.84,75.93,75.83,75.93,14292.0,52.3584,52.4205,52.3515,52.4205,14292.0
2017-01-20 09:55:00,75.95,75.98,75.88,75.94,17023.0,52.4343,52.455,52.386,52.4274,17023.0
2017-01-20 10:00:00,75.93,75.97,75.9,75.94,14470.0,52.4205,52.4481,52.3998,52.4274,14470.0
2017-01-20 10:05:00,75.95,75.96,75.92,75.92,11680.0,52.4343,52.4412,52.4136,52.4136,11680.0
2017-01-20 10:10:00,75.93,76.02,75.93,76.0,17204.0,52.4205,52.4826,52.4205,52.4688,17204.0
2017-01-20 10:15:00,76.0,76.0,75.83,75.83,8837.0,52.4688,52.4688,52.3515,52.3515,8837.0
2017-01-20 10:20:00,75.84,75.86,75.79,75.86,8540.0,52.3584,52.3722,52.3239,52.3722,8540.0
2017-01-20 10:25:00,75.88,75.93,75.85,75.9,13798.0,52.386,52.4205,52.3653,52.3998,13798.0
2017-01-20 10:30:00,75.91,75.94,75.77,75.77,21292.0,52.4067,52.4274,52.31,52.31,21292.0
2017-01-20 10:35:00,75.77,75.77,75.68,75.71,14470.0,52.31,52.31,52.2479,52.2686,14470.0
2017-01-20 10:40:00,75.71,75.74,75.66,75.68,12016.0,52.2686,52.2893,52.2341,52.2479,12016.0
2017-01-20 10:45:00,75.67,75.72,75.66,75.68,15735.0,52.241,52.2755,52.2341,52.2479,15735.0
2017-01-20 10:50:00,75.69,75.69,75.63,75.66,11023.0,52.2548,52.2548,52.2134,52.2341,11023.0
2017-01-20 10:55:00,75.64,75.67,75.57,75.57,11092.0,52.2203,52.241,52.172,52.172,11092.0
2017-01-20 11:00:00,75.56,75.57,75.49,75.5,10698.0,52.1651,52.172,52.1167,52.1236,10698.0
2017-01-20 11:05:00,75.5,75.5,75.44,75.49,5418.0,52.1236,52.1236,52.0822,52.1167,5418.0
2017-01-20 11:10:00,75.51,75.52,75.47,75.48,11120.0,52.1305,52.1375,52.1029,52.1098,11120.0
2017-01-20 11:15:00,75.48,75.52,75.46,75.51,12990.0,52.1098,52.1375,52.096,52.1305,12990.0
2017-01-20 11:20:00,75.51,75.52,75.49,75.49,7291.0,52.1305,52.1375,52.1167,52.1167,7291.0
2017-01-20 11:25:00,75.49,75.5,75.44,75.47,15252.0,52.1167,52.1236,52.0822,52.1029,15252.0
2017-01-20 11:30:00,75.48,75.5,75.47,75.48,7078.0,52.1098,52.1236,52.1029,52.1098,7078.0
2017-01-20 11:35:00,75.49,75.51,75.45,75.49,8793.0,52.1167,52.1305,52.0891,52.1167,8793.0
2017-01-20 11:40:00,75.49,75.5,75.48,75.49,6037.0,52.1167,52.1236,52.1098,52.1167,6037.0
2017-01-20 11:45:00,75.49,75.52,75.49,75.5,7866.0,52.1167,52.1375,52.1167,52.1236,7866.0
2017-01-20 11:50:00,75.5,75.52,75.45,75.45,7401.0,52.1236,52.1375,52.0891,52.0891,7401.0
2017-01-20 11:55:00,75.45,75.48,75.42,75.48,5888.0,52.0891,52.1098,52.0684,52.1098,5888.0
2017-01-20 12:00:00,75.48,75.53,75.48,75.51,6967.0,52.1098,52.1444,52.1098,52.1305,6967.0
2017-01-20 12:05:00,75.51,75.58,75.4,75.57,21888.0,52.1305,52.1789,52.0546,52.172,21888.0
2017-01-20 12:10:00,75.55,75.56,75.44,75.46,8115.0,52.1582,52.1651,52.0822,52.096,8115.0
2017-01-20 12:15:00,75.45,75.56,75.43,75.5,6902.0,52.0891,52.1651,52.0753,52.1236,6902.0
2017-01-20 12:20:00,75.48,75.53,75.45,75.45,3851.0,52.1098,52.1444,52.0891,52.0891,3851.0
2017-01-20 12:25:00,75.44,75.45,75.34,75.35,7317.0,52.0822,52.0891,52.0132,52.0201,7317.0
2017-01-20 12:30:00,75.36,75.42,75.29,75.42,14197.0,52.027,52.0684,51.9787,52.0684,14197.0
2017-01-20 12:35:00,75.44,75.57,75.43,75.56,13859.0,52.0822,52.172,52.0753,52.1651,13859.0
2017-01-20 12:40:00,75.56,75.58,75.52,75.58,4904.0,52.1651,52.1789,52.1375,52.1789,4904.0
2017-01-20 12:45:00,75.58,75.58,75.5,75.51,5988.0,52.1789,52.1789,52.1236,52.1305,5988.0
2017-01-20 12:50:00,75.53,75.57,75.48,75.51,5237.0,52.1444,52.172,52.1098,52.1305,5237.0
2017-01-20 12:55:00,75.52,75.62,75.51,75.6,10944.0,52.1375,52.2065,52.1305,52.1927,10944.0
2017-01-20 13:00:00,75.61,75.62,75.56,75.56,6043.0,52.1996,52.2065,52.1651,52.1651,6043.0
2017-01-20 13:05:00,75.6,75.82,75.6,75.77,9107.0,52.1927,52.3446,52.1927,52.31,9107.0
2017-01-20 13:10:00,75.77,75.78,75.71,75.72,3472.0,52.31,52.317,52.2686,52.2755,3472.0
2017-01-20 13:15:00,75.72,75.73,75.67,75.69,4219.0,52.2755,52.2824,52.241,52.2548,4219.0
2017-01-20 13:20:00,75.68,75.69,75.66,75.68,7370.0,52.2479,52.2548,52.2341,52.2479,7370.0
2017-01-20 13:25:00,75.68,75.71,75.65,75.65,5943.0,52.2479,52.2686,52.2272,52.2272,5943.0
2017-01-20 13:30:00,75.66,75.67,75.62,75.64,4835.0,52.2341,52.241,52.2065,52.2203,4835.0
2017-01-20 13:35:00,75.64,75.73,75.64,75.71,3428.0,52.2203,52.2824,52.2203,52.2686,3428.0
2017-01-20 13:40:00,75.71,75.76,75.7,75.72,8998.0,52.2686,52.3031,52.2617,52.2755,8998.0
2017-01-20 13:45:00,75.72,75.72,75.67,75.67,6903.0,52.2755,52.2755,52.241,52.241,6903.0
2017-01-20 13:50:00,75.67,75.72,75.66,75.72,6434.0,52.241,52.2755,52.2341,52.2755,6434.0
2017-01-20 13:55:00,75.72,75.72,75.68,75.7,7016.0,52.2755,52.2755,52.2479,52.2617,7016.0
2017-01-20 14:00:00,75.7,75.72,75.67,75.69,14495.0,52.2617,52.2755,52.241,52.2548,14495.0
2017-01-20 14:05:00,75.69,75.7,75.65,75.67,4636.0,52.2548,52.2617,52.2272,52.241,4636.0
2017-01-20 14:10:00,75.68,75.73,75.68,75.71,9970.0,52.2479,52.2824,52.2479,52.2686,9970.0
2017-01-20 14:15:00,75.71,75.76,75.68,75.74,7174.0,52.2686,52.3031,52.2479,52.2893,7174.0
2017-01-20 14:20:00,75.73,75.75,75.66,75.7,13052.0,52.2824,52.2962,52.2341,52.2617,13052.0
2017-01-20 14:25:00,75.7,75.75,75.69,75.75,4262.0,52.2617,52.2962,52.2548,52.2962,4262.0
2017-01-20 14:30:00,75.76,75.76,75.72,75.73,4669.0,52.3031,52.3031,52.2755,52.2824,4669.0
2017-01-20 14:35:00,75.73,75.74,75.69,75.73,8482.0,52.2824,52.2893,52.2548,52.2824,8482.0
2017-01-20 14:40:00,75.72,75.77,75.7,75.71,22628.0,52.2755,52.31,52.2617,52.2686,22628.0
2017-01-20 14:45:00,75.72,75.72,75.62,75.63,15443.0,52.2755,52.2755,52.2065,52.2134,15443.0
2017-01-20 14:50:00,75.63,75.64,75.59,75.61,7187.0,52.2134,52.2203,52.1858,52.1996,7187.0
2017-01-20 14:55:00,75.62,75.63,75.6,75.62,6876.0,52.2065,52.2134,52.1927,52.2065,6876.0
2017-01-20 15:00:00,75.62,75.66,75.61,75.61,14006.0,52.2065,52.2341,52.1996,52.1996,14006.0
2017-01-20 15:05:00,75.62,75.66,75.61,75.65,19643.0,52.2065,52.2341,52.1996,52.2272,19643.0
2017-01-20 15:10:00,75.65,75.71,75.64,75.69,14644.0,52.2272,52.2686,52.2203,52.2548,14644.0
2017-01-20 15:15:00,75.7,75.71,75.6,75.62,10175.0,52.2617,52.2686,52.1927,52.2065,10175.0
2017-01-20 15:20:00,75.61,75.63,75.56,75.62,9639.0,52.1996,52.2134,52.1651,52.2065,9639.0
2017-01-20 15:25:00,75.61,75.65,75.57,75.6,14353.0,52.1996,52.2272,52.172,52.1927,14353.0
2017-01-20 15:30:00,75.61,75.67,75.59,75.63,14078.0,52.1996,52.241,52.1858,52.2134,14078.0
2017-01-20 15:35:00,75.63,75.65,75.6,75.63,18002.0,52.2134,52.2272,52.1927,52.2134,18002.0
2017-01-20 15:40:00,75.63,75.66,75.63,75.65,24783.0,52.2134,52.2341,52.2134,52.2272,24783.0
2017-01-20 15:45:00,75.65,75.74,75.64,75.73,23729.0,52.2272,52.2893,52.2203,52.2824,23729.0
2017-01-20 15:50:00,75.73,75.77,75.7,75.72,32534.0,52.2824,52.31,52.2617,52.2755,32534.0
2017-01-20 15:55:00,75.71,75.8,75.7,75.79,68774.0,52.2686,52.3308,52.2617,52.3239,68774.0
2017-01-23 09:30:00,75.91,76.1,75.8,75.89,20999.0,52.4067,52.5379,52.3308,52.3929,20999.0
2017-01-23 09:35:00,75.93,75.95,75.72,75.85,9019.0,52.4205,52.4343,52.2755,52.3653,9019.0
2017-01-23 09:40:00,75.85,75.94,75.81,75.85,7509.0,52.3653,52.4274,52.3377,52.3653,7509.0
2017-01-23 09:45:00,75.81,75.9,75.8,75.89,6125.0,52.3377,52.3998,52.3308,52.3929,6125.0
2017-01-23 09:50:00,75.87,75.97,75.82,75.95,6980.0,52.3791,52.4481,52.3446,52.4343,6980.0
2017-01-23 09:55:00,75.97,75.99,75.87,75.88,12558.0,52.4481,52.4619,52.3791,52.386,12558.0
2017-01-23 10:00:00,75.89,75.96,75.85,75.85,14219.0,52.3929,52.4412,52.3653,52.3653,14219.0
2017-01-23 10:05:00,75.85,75.86,75.74,75.74,8973.0,52.3653,52.3722,52.2893,52.2893,8973.0
2017-01-23 10:10:00,75.76,75.87,75.76,75.81,11637.0,52.3031,52.3791,52.3031,52.3377,11637.0
2017-01-23 10:15:00,75.81,75.81,75.71,75.79,9193.0,52.3377,52.3377,52.2686,52.3239,9193.0
2017-01-23 10:20:00,75.82,75.83,75.71,75.71,11312.0,52.3446,52.3515,52.2686,52.2686,11312.0
2017-01-23 10:25:00,75.69,75.74,75.67,75.67,6052.0,52.2548,52.2893,52.241,52.241,6052.0
2017-01-23 10:30:00,75.67,75.74,75.66,75.71,6181.0,52.241,52.2893,52.2341,52.2686,6181.0
2017-01-23 10:35:00,75.71,75.76,75.67,75.72,10767.0,52.2686,52.3031,52.241,52.2755,10767.0
2017-01-23 10:40:00,75.71,75.76,75.67,75.68,8560.0,52.2686,52.3031,52.241,52.2479,8560.0
2017-01-23 10:45:00,75.68,75.7,75.63,75.68,17899.0,52.2479,52.2617,52.2134,52.2479,17899.0
2017-01-23 10:50:00,75.68,75.73,75.67,75.7,6698.0,52.2479,52.2824,52.241,52.2617,6698.0
2017-01-23 10:55:00,75.69,75.75,75.68,75.7,9967.0,52.2548,52.2962,52.2479,52.2617,9967.0
2017-01-23 11:00:00,75.68,75.7,75.62,75.65,19931.0,52.2479,52.2617,52.2065,52.2272,19931.0
2017-01-23 11:05:00,75.65,75.66,75.61,75.66,12020.0,52.2272,52.2341,52.1996,52.2341,12020.0
2017-01-23 11:10:00,75.66,75.71,75.65,75.71,4254.0,52.2341,52.2686,52.2272,52.2686,4254.0
2017-01-23 11:15:00,75.72,75.76,75.71,75.72,7724.0,52.2755,52.3031,52.2686,52.2755,7724.0
2017-01-23 11:20:00,75.71,75.73,75.61,75.61,12917.0,52.2686,52.2824,52.1996,52.1996,12917.0
2017-01-23 11:25:00,75.62,75.65,75.6,75.63,10356.0,52.2065,52.2272,52.1927,52.2134,10356.0
2017-01-23 11:30:00,75.64,75.67,75.62,75.66,12464.0,52.2203,52.241,52.2065,52.2341,12464.0
2017-01-23 11:35:00,75.67,75.71,75.6,75.62,18048.0,52.241,52.2686,52.1927,52.2065,18048.0
2017-01-23 11:40:00,75.61,75.61,75.49,75.49,7853.0,52.1996,52.1996,52.1167,52.1167,7853.0
2017-01-23 11:45:00,75.48,75.53,75.46,75.49,13238.0,52.1098,52.1444,52.096,52.1167,13238.0
2017-01-23 11:50:00,75.49,75.53,75.48,75.51,12026.0,52.1167,52.1444,52.1098,52.1305,12026.0
2017-01-23 11:55:00,75.52,75.52,75.47,75.5,13208.0,52.1375,52.1375,52.1029,52.1236,13208.0
2017-01-23 12:00:00,75.51,75.55,75.5,75.52,16569.0,52.1305,52.1582,52.1236,52.1375,16569.0
2017-01-23 12:05:00,75.52,75.56,75.51,75.51,5416.0,52.1375,52.1651,52.1305,52.1305,5416.0
2017-01-23 12:10:00,75.5,75.53,75.49,75.53,15678.0,52.1236,52.1444,52.1167,52.1444,15678.0
2017-01-23 12:15:00,75.54,75.62,75.51,75.62,7017.0,52.1513,52.2065,52.1305,52.2065,7017.0
2017-01-23 12:20:00,75.62,75.63,75.57,75.59,9051.0,52.2065,52.2134,52.172,52.1858,9051.0
2017-01-23 12:25:00,75.59,75.59,75.54,75.57,7647.0,52.1858,52.1858,52.1513,52.172,7647.0
2017-01-23 12:30:00,75.58,75.59,75.55,75.55,4396.0,52.1789,52.1858,52.1582,52.1582,4396.0
2017-01-23 12:35:00,75.56,75.56,75.52,75.55,5884.0,52.1651,52.1651,52.1375,52.1582,5884.0
2017-01-23 12:40:00,75.56,75.58,75.54,75.55,10049.0,52.1651,52.1789,52.1513,52.1582,10049.0
2017-01-23 12:45:00,75.55,75.57,75.52,75.56,13266.0,52.1582,52.172,52.1375,52.1651,13266.0
2017-01-23 12:50:00,75.57,75.57,75.49,75.54,8442.0,52.172,52.172,52.1167,52.1513,8442.0
2017-01-23 12:55:00,75.53,75.54,75.52,75.53,10108.0,52.1444,52.1513,52.1375,52.1444,10108.0
2017-01-23 13:00:00,75.53,75.57,75.51,75.51,24195.0,52.1444,52.172,52.1305,52.1305,24195.0
2017-01-23 13:05:00,75.52,75.56,75.51,75.52,5600.0,52.1375,52.1651,52.1305,52.1375,5600.0
2017-01-23 13:10:00,75.52,75.52,75.45,75.48,8074.0,52.1375,52.1375,52.0891,52.1098,8074.0
2017-01-23 13:15:00,75.48,75.54,75.48,75.54,5166.0,52.1098,52.1513,52.1098,52.1513,5166.0
2017-01-23 13:20:00,75.52,75.58,75.52,75.58,11964.0,52.1375,52.1789,52.1375,52.1789,11964.0
2017-01-23 13:25:00,75.56,75.62,75.53,75.59,5275.0,52.1651,52.2065,52.1444,52.1858,5275.0
2017-01-23 13:30:00,75.58,75.61,75.56,75.59,8626.0,52.1789,52.1996,52.1651,52.1858,8626.0
2017-01-23 13:35:00,75.6,75.67,75.57,75.58,15366.0,52.1927,52.241,52.172,52.1789,15366.0
2017-01-23 13:40:00,75.57,75.58,75.52,75.53,17468.0,52.172,52.1789,52.1375,52.1444,17468.0
2017-01-23 13:45:00,75.53,75.57,75.5,75.52,16756.0,52.1444,52.172,52.1236,52.1375,16756.0
2017-01-23 13:50:00,75.53,75.55,75.5,75.51,6827.0,52.1444,52.1582,52.1236,52.1305,6827.0
2017-01-23 13:55:00,75.51,75.54,75.5,75.53,6607.0,52.1305,52.1513,52.1236,52.1444,6607.0
2017-01-23 14:00:00,75.53,75.55,75.5,75.5,9851.0,52.1444,52.1582,52.1236,52.1236,9851.0
2017-01-23 14:05:00,75.5,75.54,75.5,75.51,27541.0,52.1236,52.1513,52.1236,52.1305,27541.0
2017-01-23 14:10:00,75.51,75.53,75.49,75.5,21942.0,52.1305,52.1444,52.1167,52.1236,21942.0
2017-01-23 14:15:00,75.5,75.51,75.46,75.46,9080.0,52.1236,52.1305,52.096,52.096,9080.0
2017-01-23 14:20:00,75.45,75.47,75.45,75.47,11843.0,52.0891,52.1029,52.0891,52.1029,11843.0
2017-01-23 14:25:00,75.46,75.53,75.46,75.53,8781.0,52.096,52.1444,52.096,52.1444,8781.0
2017-01-23 14:30:00,75.51,75.56,75.45,75.52,60204.0,52.1305,52.1651,52.0891,52.1375,60204.0
2017-01-23 14:35:00,75.52,75.56,75.51,75.53,16972.0,52.1375,52.1651,52.1305,52.1444,16972.0
2017-01-23 14:40:00,75.52,75.55,75.51,75.52,9914.0,52.1375,52.1582,52.1305,52.1375,9914.0
2017-01-23 14:45:00,75.52,75.53,75.5,75.52,10678.0,52.1375,52.1444,52.1236,52.1375,10678.0
2017-01-23 14:50:00,75.52,75.54,75.51,75.53,6152.0,52.1375,52.1513,52.1305,52.1444,6152.0
2017-01-23 14:55:00,75.53,75.55,75.51,75.53,10551.0,52.1444,52.1582,52.1305,52.1444,10551.0
2017-01-23 15:00:00,75.54,75.55,75.52,75.52,10941.0,52.1513,52.1582,52.1375,52.1375,10941.0
2017-01-23 15:05:00,75.52,75.54,75.47,75.5,13986.0,52.1375,52.1513,52.1029,52.1236,13986.0
2017-01-23 15:10:00,75.49,75.52,75.48,75.5,29195.0,52.1167,52.1375,52.1098,52.1236,29195.0
2017-01-23 15:15:00,75.5,75.6,75.5,75.57,28270.0,52.1236,52.1927,52.1236,52.172,28270.0
2017-01-23 15:20:00,75.58,75.59,75.54,75.57,19705.0,52.1789,52.1858,52.1513,52.172,19705.0
2017-01-23 15:25:00,75.57,75.58,75.48,75.55,19067.0,52.172,52.1789,52.1098,52.1582,19067.0
2017-01-23 15:30:00,75.55,75.57,75.52,75.56,19580.0,52.1582,52.172,52.1375,52.1651,19580.0
2017-01-23 15:35:00,75.56,75.57,75.51,75.55,43126.0,52.1651,52.172,52.1305,52.1582,43126.0
2017-01-23 15:40:00,75.55,75.56,75.5,75.52,26449.0,52.1582,52.1651,52.1236,52.1375,26449.0
2017-01-23 15:45:00,75.52,75.62,75.5,75.6,40421.0,52.1375,52.2065,52.1236,52.1927,40421.0
2017-01-23 15:50:00,75.6,75.61,75.57,75.59,47897.0,52.1927,52.1996,52.172,52.1858,47897.0
2017-01-23 15:55:00,75.59,75.64,75.55,75.58,98642.0,52.1858,52.2203,52.1582,52.1789,98642.0
2017-01-24 09:30:00,75.53,75.69,75.35,75.39,36946.0,52.1444,52.2548,52.0201,52.0477,36946.0
2017-01-24 09:35:00,75.39,75.59,75.39,75.55,20774.0,52.0477,52.1858,52.0477,52.1582,20774.0
2017-01-24 09:40:00,75.56,75.66,75.52,75.66,13004.0,52.1651,52.2341,52.1375,52.2341,13004.0
2017-01-24 09:45:00,75.67,75.75,75.66,75.7,22437.0,52.241,52.2962,52.2341,52.2617,22437.0
2017-01-24 09:50:00,75.69,75.74,75.65,75.65,23182.0,52.2548,52.2893,52.2272,52.2272,23182.0
2017-01-24 09:55:00,75.67,75.75,75.67,75.72,20273.0,52.241,52.2962,52.241,52.2755,20273.0
2017-01-24 10:00:00,75.73,75.77,75.62,75.62,33471.0,52.2824,52.31,52.2065,52.2065,33471.0
2017-01-24 10:05:00,75.61,75.64,75.55,75.63,22345.0,52.1996,52.2203,52.1582,52.2134,22345.0
2017-01-24 10:10:00,75.64,75.65,75.42,75.44,26354.0,52.2203,52.2272,52.0684,52.0822,26354.0
2017-01-24 10:15:00,75.45,75.62,75.44,75.58,22269.0,52.0891,52.2065,52.0822,52.1789,22269.0
2017-01-24 10:20:00,75.57,75.65,75.54,75.61,13903.0,52.172,52.2272,52.1513,52.1996,13903.0
2017-01-24 10:25:00,75.63,75.64,75.57,75.59,15105.0,52.2134,52.2203,52.172,52.1858,15105.0
2017-01-24 10:30:00,75.58,75.59,75.5,75.5,17645.0,52.1789,52.1858,52.1236,52.1236,17645.0
2017-01-24 10:35:00,75.5,75.5,75.41,75.49,22332.0,52.1236,52.1236,52.0615,52.1167,22332.0
2017-01-24 10:40:00,75.5,75.5,75.39,75.42,13296.0,52.1236,52.1236,52.0477,52.0684,13296.0
2017-01-24 10:45:00,75.42,75.49,75.41,75.43,13448.0,52.0684,52.1167,52.0615,52.0753,13448.0
2017-01-24 10:50:00,75.44,75.51,75.4,75.41,9668.0,52.0822,52.1305,52.0546,52.0615,9668.0
2017-01-24 10:55:00,75.41,75.47,75.4,75.41,17540.0,52.0615,52.1029,52.0546,52.0615,17540.0
2017-01-24 11:00:00,75.42,75.47,75.41,75.46,20464.0,52.0684,52.1029,52.0615,52.096,20464.0
2017-01-24 11:05:00,75.45,75.47,75.42,75.45,18984.0,52.0891,52.1029,52.0684,52.0891,18984.0
2017-01-24 11:10:00,75.45,75.46,75.37,75.39,5018.0,52.0891,52.096,52.0339,52.0477,5018.0
2017-01-24 11:15:00,75.39,75.43,75.36,75.37,6102.0,52.0477,52.0753,52.027,52.0339,6102.0
2017-01-24 11:20:00,75.36,75.43,75.35,75.43,10861.0,52.027,52.0753,52.0201,52.0753,10861.0
2017-01-24 11:25:00,75.43,75.48,75.41,75.41,7895.0,52.0753,52.1098,52.0615,52.0615,7895.0
2017-01-24 11:30:00,75.41,75.42,75.37,75.39,7800.0,52.0615,52.0684,52.0339,52.0477,7800.0
2017-01-24 11:35:00,75.4,75.46,75.4,75.44,8680.0,52.0546,52.096,52.0546,52.0822,8680.0
2017-01-24 11:40:00,75.44,75.45,75.39,75.44,13252.0,52.0822,52.0891,52.0477,52.0822,13252.0
2017-01-24 11:45:00,75.45,75.5,75.42,75.47,9268.0,52.0891,52.1236,52.0684,52.1029,9268.0
2017-01-24 11:50:00,75.48,75.53,75.46,75.47,7672.0,52.1098,52.1444,52.096,52.1029,7672.0
2017-01-24 11:55:00,75.46,75.51,75.46,75.48,7901.0,52.096,52.1305,52.096,52.1098,7901.0
2017-01-24 12:00:00,75.49,75.51,75.4,75.41,10585.0,52.1167,52.1305,52.0546,52.0615,10585.0
2017-01-24 12:05:00,75.42,75.46,75.41,75.43,4748.0,52.0684,52.096,52.0615,52.0753,4748.0
2017-01-24 12:10:00,75.42,75.42,75.33,75.33,8276.0,52.0684,52.0684,52.0063,52.0063,8276.0
2017-01-24 12:15:00,75.35,75.37,75.31,75.35,8774.0,52.0201,52.0339,51.9925,52.0201,8774.0
2017-01-24 12:20:00,75.36,75.39,75.33,75.39,8796.0,52.027,52.0477,52.0063,52.0477,8796.0
2017-01-24 12:25:00,75.39,75.46,75.39,75.43,5062.0,52.0477,52.096,52.0477,52.0753,5062.0
2017-01-24 12:30:00,75.42,75.43,75.35,75.38,9342.0,52.0684,52.0753,52.0201,52.0408,9342.0
2017-01-24 12:35:00,75.38,75.42,75.37,75.42,7353.0,52.0408,52.0684,52.0339,52.0684,7353.0
2017-01-24 12:40:00,75.42,75.47,75.41,75.47,5197.0,52.0684,52.1029,52.0615,52.1029,5197.0
2017-01-24 12:45:00,75.46,75.5,75.44,75.49,7667.0,52.096,52.1236,52.0822,52.1167,7667.0
2017-01-24 12:50:00,75.48,75.5,75.43,75.45,6757.0,52.1098,52.1236,52.0753,52.0891,6757.0
2017-01-24 12:55:00,75.46,75.49,75.46,75.47,6833.0,52.096,52.1167,52.096,52.1029,6833.0
2017-01-24 13:00:00,75.46,75.5,75.42,75.5,18353.0,52.096,52.1236,52.0684,52.1236,18353.0
2017-01-24 13:05:00,75.5,75.58,75.5,75.54,25770.0,52.1236,52.1789,52.1236,52.1513,25770.0
2017-01-24 13:10:00,75.54,75.55,75.5,75.53,11688.0,52.1513,52.1582,52.1236,52.1444,11688.0
2017-01-24 13:15:00,75.53,75.54,75.48,75.52,5586.0,52.1444,52.1513,52.1098,52.1375,5586.0
2017-01-24 13:20:00,75.51,75.52,75.45,75.47,10123.0,52.1305,52.1375,52.0891,52.1029,10123.0
2017-01-24 13:25:00,75.47,75.47,75.41,75.45,7939.0,52.1029,52.1029,52.0615,52.0891,7939.0
2017-01-24 13:30:00,75.46,75.48,75.43,75.48,12586.0,52.096,52.1098,52.0753,52.1098,12586.0
2017-01-24 13:35:00,75.48,75.56,75.46,75.55,10497.0,52.1098,52.1651,52.096,52.1582,10497.0
2017-01-24 13:40:00,75.56,75.62,75.55,75.61,10294.0,52.1651,52.2065,52.1582,52.1996,10294.0
2017-01-24 13:45:00,75.6,75.61,75.55,75.57,10851.0,52.1927,52.1996,52.1582,52.172,10851.0
2017-01-24 13:50:00,75.57,75.6,75.53,75.54,8872.0,52.172,52.1927,52.1444,52.1513,8872.0
2017-01-24 13:55:00,75.54,75.55,75.44,75.49,23335.0,52.1513,52.1582,52.0822,52.1167,23335.0
2017-01-24 14:00:00,75.49,75.49,75.44,75.47,12266.0,52.1167,52.1167,52.0822,52.1029,12266.0
2017-01-24 14:05:00,75.48,75.5,75.4,75.45,10094.0,52.1098,52.1236,52.0546,52.0891,10094.0
2017-01-24 14:10:00,75.44,75.47,75.4,75.46,12759.0,52.0822,52.1029,52.0546,52.096,12759.0
2017-01-24 14:15:00,75.48,75.48,75.4,75.44,21023.0,52.1098,52.1098,52.0546,52.0822,21023.0
2017-01-24 14:20:00,75.44,75.46,75.41,75.42,8920.0,52.0822,52.096,52.0615,52.0684,8920.0
2017-01-24 14:25:00,75.42,75.47,75.4,75.41,19158.0,52.0684,52.1029,52.0546,52.0615,19158.0
2017-01-24 14:30:00,75.42,75.49,75.42,75.48,16291.0,52.0684,52.1167,52.0684,52.1098,16291.0
2017-01-24 14:35:00,75.47,75.49,75.45,75.48,9474.0,52.1029,52.1167,52.0891,52.1098,9474.0
2017-01-24 14:40:00,75.48,75.54,75.47,75.49,13405.0,52.1098,52.1513,52.1029,52.1167,13405.0
2017-01-24 14:45:00,75.49,75.52,75.46,75.48,10849.0,52.1167,52.1375,52.096,52.1098,10849.0
2017-01-24 14:50:00,75.49,75.51,75.45,75.49,41158.0,52.1167,52.1305,52.0891,52.1167,41158.0
2017-01-24 14:55:00,75.5,75.52,75.48,75.52,11373.0,52.1236,52.1375,52.1098,52.1375,11373.0
2017-01-24 15:00:00,75.51,75.53,75.43,75.44,11136.0,52.1305,52.1444,52.0753,52.0822,11136.0
2017-01-24 15:05:00,75.43,75.58,75.43,75.56,15080.0,52.0753,52.1789,52.0753,52.1651,15080.0
2017-01-24 15:10:00,75.56,75.57,75.5,75.51,24877.0,52.1651,52.172,52.1236,52.1305,24877.0
2017-01-24 15:15:00,75.51,75.59,75.5,75.59,18634.0,52.1305,52.1858,52.1236,52.1858,18634.0
2017-01-24 15:20:00,75.6,75.61,75.55,75.61,14383.0,52.1927,52.1996,52.1582,52.1996,14383.0
2017-01-24 15:25:00,75.61,75.68,75.58,75.6,25174.0,52.1996,52.2479,52.1789,52.1927,25174.0
2017-01-24 15:30:00,75.6,75.65,75.59,75.62,22800.0,52.1927,52.2272,52.1858,52.2065,22800.0
2017-01-24 15:35:00,75.62,75.65,75.54,75.57,28099.0,52.2065,52.2272,52.1513,52.172,28099.0
2017-01-24 15:40:00,75.58,75.58,75.48,75.49,43021.0,52.1789,52.1789,52.1098,52.1167,43021.0
2017-01-24 15:45:00,75.51,75.52,75.48,75.52,66018.0,52.1305,52.1375,52.1098,52.1375,66018.0
2017-01-24 15:50:00,75.52,75.52,75.44,75.45,71888.0,52.1375,52.1375,52.0822,52.0891,71888.0
2017-01-24 15:55:00,75.44,75.47,75.42,75.46,135940.0,52.0822,52.1029,52.0684,52.096,135940.0
2017-01-25 09:30:00,75.46,75.55,75.32,75.32,45048.0,52.096,52.1582,51.9994,51.9994,45048.0
2017-01-25 09:35:00,75.36,75.63,75.29,75.5,31385.0,52.027,52.2134,51.9787,52.1236,31385.0
2017-01-25 09:40:00,75.52,75.57,75.35,75.42,17384.0,52.1375,52.172,52.0201,52.0684,17384.0
2017-01-25 09:45:00,75.44,75.48,75.34,75.4,20282.0,52.0822,52.1098,52.0132,52.0546,20282.0
2017-01-25 09:50:00,75.39,75.41,75.25,75.25,18068.0,52.0477,52.0615,51.9511,51.9511,18068.0
2017-01-25 09:55:00,75.28,75.31,75.23,75.23,10838.0,51.9718,51.9925,51.9372,51.9372,10838.0
2017-01-25 10:00:00,75.26,75.41,75.21,75.41,20365.0,51.958,52.0615,51.9234,52.0615,20365.0
2017-01-25 10:05:00,75.42,75.43,75.38,75.39,22057.0,52.0684,52.0753,52.0408,52.0477,22057.0
2017-01-25 10:10:00,75.4,75.49,75.4,75.48,22102.0,52.0546,52.1167,52.0546,52.1098,22102.0
2017-01-25 10:15:00,75.48,75.67,75.47,75.59,25354.0,52.1098,52.241,52.1029,52.1858,25354.0
2017-01-25 10:20:00,75.59,75.71,75.56,75.69,15554.0,52.1858,52.2686,52.1651,52.2548,15554.0
2017-01-25 10:25:00,75.71,75.76,75.68,75.72,14629.0,52.2686,52.3031,52.2479,52.2755,14629.0
2017-01-25 10:30:00,75.72,75.78,75.71,75.72,23082.0,52.2755,52.317,52.2686,52.2755,23082.0
2017-01-25 10:35:00,75.7,75.8,75.7,75.8,27361.0,52.2617,52.3308,52.2617,52.3308,27361.0
2017-01-25 10:40:00,75.79,75.82,75.7,75.71,15822.0,52.3239,52.3446,52.2617,52.2686,15822.0
2017-01-25 10:45:00,75.71,75.72,75.69,75.7,13766.0,52.2686,52.2755,52.2548,52.2617,13766.0
2017-01-25 10:50:00,75.69,75.76,75.69,75.73,17991.0,52.2548,52.3031,52.2548,52.2824,17991.0
2017-01-25 10:55:00,75.74,75.77,75.69,75.73,27620.0,52.2893,52.31,52.2548,52.2824,27620.0
2017-01-25 11:00:00,75.73,75.81,75.73,75.79,15204.0,52.2824,52.3377,52.2824,52.3239,15204.0
2017-01-25 11:05:00,75.79,75.84,75.74,75.74,13935.0,52.3239,52.3584,52.2893,52.2893,13935.0
2017-01-25 11:10:00,75.73,75.73,75.63,75.63,11249.0,52.2824,52.2824,52.2134,52.2134,11249.0
2017-01-25 11:15:00,75.63,75.73,75.62,75.7,12392.0,52.2134,52.2824,52.2065,52.2617,12392.0
2017-01-25 11:20:00,75.71,75.72,75.64,75.65,14993.0,52.2686,52.2755,52.2203,52.2272,14993.0
2017-01-25 11:25:00,75.64,75.7,75.61,75.67,15781.0,52.2203,52.2617,52.1996,52.241,15781.0
2017-01-25 11:30:00,75.68,75.77,75.67,75.76,20822.0,52.2479,52.31,52.241,52.3031,20822.0
2017-01-25 11:35:00,75.77,75.85,75.76,75.84,15855.0,52.31,52.3653,52.3031,52.3584,15855.0
2017-01-25 11:40:00,75.83,75.89,75.83,75.86,13201.0,52.3515,52.3929,52.3515,52.3722,13201.0
2017-01-25 11:45:00,75.85,75.86,75.72,75.72,15622.0,52.3653,52.3722,52.2755,52.2755,15622.0
2017-01-25 11:50:00,75.72,75.77,75.7,75.71,9255.0,52.2755,52.31,52.2617,52.2686,9255.0
2017-01-25 11:55:00,75.71,75.8,75.7,75.79,11778.0,52.2686,52.3308,52.2617,52.3239,11778.0
2017-01-25 12:00:00,75.79,75.84,75.79,75.83,12385.0,52.3239,52.3584,52.3239,52.3515,12385.0
2017-01-25 12:05:00,75.82,75.85,75.78,75.81,8569.0,52.3446,52.3653,52.317,52.3377,8569.0
2017-01-25 12:10:00,75.8,75.82,75.77,75.82,10108.0,52.3308,52.3446,52.31,52.3446,10108.0
2017-01-25 12:15:00,75.82,75.82,75.77,75.81,10899.0,52.3446,52.3446,52.31,52.3377,10899.0
2017-01-25 12:20:00,75.8,75.85,75.78,75.83,10618.0,52.3308,52.3653,52.317,52.3515,10618.0
2017-01-25 12:25:00,75.83,75.87,75.82,75.82,16452.0,52.3515,52.3791,52.3446,52.3446,16452.0
2017-01-25 12:30:00,75.82,75.86,75.79,75.86,7253.0,52.3446,52.3722,52.3239,52.3722,7253.0
2017-01-25 12:35:00,75.86,75.88,75.84,75.85,12236.0,52.3722,52.386,52.3584,52.3653,12236.0
2017-01-25 12:40:00,75.85,75.89,75.85,75.87,7884.0,52.3653,52.3929,52.3653,52.3791,7884.0
2017-01-25 12:45:00,75.87,75.91,75.86,75.89,14478.0,52.3791,52.4067,52.3722,52.3929,14478.0
2017-01-25 12:50:00,75.88,75.91,75.86,75.87,6993.0,52.386,52.4067,52.3722,52.3791,6993.0
2017-01-25 12:55:00,75.86,75.93,75.86,75.91,9629.0,52.3722,52.4205,52.3722,52.4067,9629.0
2017-01-25 13:00:00,75.91,75.92,75.84,75.84,13630.0,52.4067,52.4136,52.3584,52.3584,13630.0
2017-01-25 13:05:00,75.84,75.87,75.83,75.86,9250.0,52.3584,52.3791,52.3515,52.3722,9250.0
2017-01-25 13:10:00,75.87,75.87,75.81,75.81,11350.0,52.3791,52.3791,52.3377,52.3377,11350.0
2017-01-25 13:15:00,75.8,75.83,75.79,75.83,6800.0,52.3308,52.3515,52.3239,52.3515,6800.0
2017-01-25 13:20:00,75.82,75.84,75.79,75.81,14442.0,52.3446,52.3584,52.3239,52.3377,14442.0
2017-01-25 13:25:00,75.81,75.87,75.8,75.83,9389.0,52.3377,52.3791,52.3308,52.3515,9389.0
2017-01-25 13:30:00,75.84,75.85,75.81,75.83,7143.0,52.3584,52.3653,52.3377,52.3515,7143.0
2017-01-25 13:35:00,75.84,75.84,75.79,75.81,12352.0,52.3584,52.3584,52.3239,52.3377,12352.0
2017-01-25 13:40:00,75.8,75.81,75.77,75.8,12992.0,52.3308,52.3377,52.31,52.3308,12992.0
2017-01-25 13:45:00,75.8,75.8,75.77,75.8,11426.0,52.3308,52.3308,52.31,52.3308,11426.0
2017-01-25 13:50:00,75.79,75.84,75.77,75.83,11217.0,52.3239,52.3584,52.31,52.3515,11217.0
2017-01-25 13:55:00,75.84,75.86,75.83,75.84,9270.0,52.3584,52.3722,52.3515,52.3584,9270.0
2017-01-25 14:00:00,75.84,75.85,75.8,75.8,12490.0,52.3584,52.3653,52.3308,52.3308,12490.0
2017-01-25 14:05:00,75.81,75.81,75.75,75.76,17985.0,52.3377,52.3377,52.2962,52.3031,17985.0
2017-01-25 14:10:00,75.77,75.81,75.76,75.79,22938.0,52.31,52.3377,52.3031,52.3239,22938.0
2017-01-25 14:15:00,75.79,75.82,75.76,75.81,28962.0,52.3239,52.3446,52.3031,52.3377,28962.0
2017-01-25 14:20:00,75.81,75.84,75.78,75.78,14123.0,52.3377,52.3584,52.317,52.317,14123.0
2017-01-25 14:25:00,75.8,75.87,75.8,75.86,9248.0,52.3308,52.3791,52.3308,52.3722,9248.0
2017-01-25 14:30:00,75.86,75.88,75.8,75.81,24454.0,52.3722,52.386,52.3308,52.3377,24454.0
2017-01-25 14:35:00,75.81,75.83,75.76,75.79,14808.0,52.3377,52.3515,52.3031,52.3239,14808.0
2017-01-25 14:40:00,75.8,75.8,75.71,75.71,19805.0,52.3308,52.3308,52.2686,52.2686,19805.0
2017-01-25 14:45:00,75.72,75.73,75.66,75.68,13301.0,52.2755,52.2824,52.2341,52.2479,13301.0
2017-01-25 14:50:00,75.68,75.71,75.67,75.68,14009.0,52.2479,52.2686,52.241,52.2479,14009.0
2017-01-25 14:55:00,75.68,75.68,75.64,75.64,24861.0,52.2479,52.2479,52.2203,52.2203,24861.0
2017-01-25 15:00:00,75.65,75.73,75.65,75.69,22955.0,52.2272,52.2824,52.2272,52.2548,22955.0
2017-01-25 15:05:00,75.68,75.68,75.65,75.67,14369.0,52.2479,52.2479,52.2272,52.241,14369.0
2017-01-25 15:10:00,75.68,75.69,75.63,75.64,17238.0,52.2479,52.2548,52.2134,52.2203,17238.0
2017-01-25 15:15:00,75.64,75.67,75.62,75.64,18659.0,52.2203,52.241,52.2065,52.2203,18659.0
2017-01-25 15:20:00,75.63,75.69,75.61,75.69,30907.0,52.2134,52.2548,52.1996,52.2548,30907.0
2017-01-25 15:25:00,75.69,75.75,75.67,75.7,29136.0,52.2548,52.2962,52.241,52.2617,29136.0
2017-01-25 15:30:00,75.7,75.73,75.69,75.69,22078.0,52.2617,52.2824,52.2548,52.2548,22078.0
2017-01-25 15:35:00,75.7,75.73,75.69,75.73,29069.0,52.2617,52.2824,52.2548,52.2824,29069.0
2017-01-25 15:40:00,75.73,75.77,75.71,75.71,49900.0,52.2824,52.31,52.2686,52.2686,49900.0
2017-01-25 15:45:00,75.71,75.78,75.71,75.78,57568.0,52.2686,52.317,52.2686,52.317,57568.0
2017-01-25 15:50:00,75.77,75.79,75.74,75.76,69503.0,52.31,52.3239,52.2893,52.3031,69503.0
2017-01-25 15:55:00,75.77,75.82,75.76,75.81,142916.0,52.31,52.3446,52.3031,52.3377,142916.0
2017-01-26 09:30:00,75.72,75.89,75.72,75.8,26389.0,52.2755,52.3929,52.2755,52.3308,26389.0
2017-01-26 09:35:00,75.81,75.81,75.65,75.69,10189.0,52.3377,52.3377,52.2272,52.2548,10189.0
2017-01-26 09:40:00,75.72,75.85,75.68,75.77,21729.0,52.2755,52.3653,52.2479,52.31,21729.0
2017-01-26 09:45:00,75.78,75.99,75.78,75.92,6694.0,52.317,52.4619,52.317,52.4136,6694.0
2017-01-26 09:50:00,75.92,76.03,75.92,75.93,28776.0,52.4136,52.4895,52.4136,52.4205,28776.0
2017-01-26 09:55:00,75.93,75.95,75.85,75.88,10305.0,52.4205,52.4343,52.3653,52.386,10305.0
2017-01-26 10:00:00,75.87,75.99,75.83,75.83,11543.0,52.3791,52.4619,52.3515,52.3515,11543.0
2017-01-26 10:05:00,75.85,75.9,75.81,75.89,7543.0,52.3653,52.3998,52.3377,52.3929,7543.0
2017-01-26 10:10:00,75.89,75.98,75.88,75.93,12914.0,52.3929,52.455,52.386,52.4205,12914.0
2017-01-26 10:15:00,75.92,75.94,75.89,75.91,12022.0,52.4136,52.4274,52.3929,52.4067,12022.0
2017-01-26 10:20:00,75.91,76.13,75.91,76.13,21244.0,52.4067,52.5586,52.4067,52.5586,21244.0
2017-01-26 10:25:00,76.13,76.21,76.08,76.19,30441.0,52.5586,52.6138,52.5241,52.6,30441.0
2017-01-26 10:30:00,76.2,76.24,75.99,76.02,23556.0,52.6069,52.6345,52.4619,52.4826,23556.0
2017-01-26 10:35:00,76.04,76.07,76.0,76.03,9188.0,52.4965,52.5172,52.4688,52.4895,9188.0
2017-01-26 10:40:00,76.02,76.03,75.94,75.94,9133.0,52.4826,52.4895,52.4274,52.4274,9133.0
2017-01-26 10:45:00,75.94,75.95,75.88,75.89,3881.0,52.4274,52.4343,52.386,52.3929,3881.0
2017-01-26 10:50:00,75.92,75.96,75.9,75.94,7189.0,52.4136,52.4412,52.3998,52.4274,7189.0
2017-01-26 10:55:00,75.94,76.0,75.93,75.96,9898.0,52.4274,52.4688,52.4205,52.4412,9898.0
2017-01-26 11:00:00,75.97,75.98,75.94,75.96,8998.0,52.4481,52.455,52.4274,52.4412,8998.0
2017-01-26 11:05:00,75.97,75.99,75.9,75.93,10306.0,52.4481,52.4619,52.3998,52.4205,10306.0
2017-01-26 11:10:00,75.92,75.94,75.88,75.92,6924.0,52.4136,52.4274,52.386,52.4136,6924.0
2017-01-26 11:15:00,75.9,75.9,75.7,75.74,12571.0,52.3998,52.3998,52.2617,52.2893,12571.0
2017-01-26 11:20:00,75.73,75.73,75.65,75.68,9337.0,52.2824,52.2824,52.2272,52.2479,9337.0
2017-01-26 11:25:00,75.67,75.67,75.58,75.61,7974.0,52.241,52.241,52.1789,52.1996,7974.0
2017-01-26 11:30:00,75.62,75.67,75.62,75.66,15501.0,52.2065,52.241,52.2065,52.2341,15501.0
2017-01-26 11:35:00,75.66,75.67,75.53,75.54,9074.0,52.2341,52.241,52.1444,52.1513,9074.0
2017-01-26 11:40:00,75.55,75.6,75.53,75.56,15286.0,52.1582,52.1927,52.1444,52.1651,15286.0
2017-01-26 11:45:00,75.57,75.64,75.56,75.56,11509.0,52.172,52.2203,52.1651,52.1651,11509.0
2017-01-26 11:50:00,75.56,75.57,75.51,75.52,12938.0,52.1651,52.172,52.1305,52.1375,12938.0
2017-01-26 11:55:00,75.54,75.57,75.5,75.51,12833.0,52.1513,52.172,52.1236,52.1305,12833.0
2017-01-26 12:00:00,75.52,75.63,75.52,75.59,44887.0,52.1375,52.2134,52.1375,52.1858,44887.0
2017-01-26 12:05:00,75.58,75.63,75.58,75.6,9511.0,52.1789,52.2134,52.1789,52.1927,9511.0
2017-01-26 12:10:00,75.59,75.63,75.56,75.58,9796.0,52.1858,52.2134,52.1651,52.1789,9796.0
2017-01-26 12:15:00,75.57,75.57,75.54,75.57,4123.0,52.172,52.172,52.1513,52.172,4123.0
2017-01-26 12:20:00,75.55,75.57,75.52,75.52,9184.0,52.1582,52.172,52.1375,52.1375,9184.0
2017-01-26 12:25:00,75.51,75.62,75.51,75.6,9590.0,52.1305,52.2065,52.1305,52.1927,9590.0
2017-01-26 12:30:00,75.6,75.6,75.55,75.57,6248.0,52.1927,52.1927,52.1582,52.172,6248.0
2017-01-26 12:35:00,75.58,75.61,75.55,75.57,8044.0,52.1789,52.1996,52.1582,52.172,8044.0
2017-01-26 12:40:00,75.57,75.7,75.57,75.7,13822.0,52.172,52.2617,52.172,52.2617,13822.0
2017-01-26 12:45:00,75.7,75.74,75.66,75.72,9458.0,52.2617,52.2893,52.2341,52.2755,9458.0
2017-01-26 12:50:00,75.71,75.72,75.68,75.71,9504.0,52.2686,52.2755,52.2479,52.2686,9504.0
2017-01-26 12:55:00,75.69,75.71,75.65,75.7,12875.0,52.2548,52.2686,52.2272,52.2617,12875.0
2017-01-26 13:00:00,75.7,75.71,75.63,75.7,17045.0,52.2617,52.2686,52.2134,52.2617,17045.0
2017-01-26 13:05:00,75.71,75.72,75.68,75.7,14054.0,52.2686,52.2755,52.2479,52.2617,14054.0
2017-01-26 13:10:00,75.7,75.74,75.69,75.74,12020.0,52.2617,52.2893,52.2548,52.2893,12020.0
2017-01-26 13:15:00,75.73,75.76,75.71,75.73,13576.0,52.2824,52.3031,52.2686,52.2824,13576.0
2017-01-26 13:20:00,75.73,75.74,75.69,75.73,11423.0,52.2824,52.2893,52.2548,52.2824,11423.0
2017-01-26 13:25:00,75.73,75.74,75.71,75.74,9465.0,52.2824,52.2893,52.2686,52.2893,9465.0
2017-01-26 13:30:00,75.75,75.8,75.74,75.76,9890.0,52.2962,52.3308,52.2893,52.3031,9890.0
2017-01-26 13:35:00,75.78,75.83,75.78,75.78,9717.0,52.317,52.3515,52.317,52.317,9717.0
2017-01-26 13:40:00,75.78,75.79,75.74,75.74,8936.0,52.317,52.3239,52.2893,52.2893,8936.0
2017-01-26 13:45:00,75.75,75.8,75.74,75.78,13744.0,52.2962,52.3308,52.2893,52.317,13744.0
2017-01-26 13:50:00,75.78,75.79,75.73,75.75,7812.0,52.317,52.3239,52.2824,52.2962,7812.0
2017-01-26 13:55:00,75.76,75.77,75.69,75.7,9096.0,52.3031,52.31,52.2548,52.2617,9096.0
2017-01-26 14:00:00,75.7,75.7,75.6,75.63,12677.0,52.2617,52.2617,52.1927,52.2134,12677.0
2017-01-26 14:05:00,75.63,75.67,75.6,75.64,14767.0,52.2134,52.241,52.1927,52.2203,14767.0
2017-01-26 14:10:00,75.64,75.65,75.57,75.57,7575.0,52.2203,52.2272,52.172,52.172,7575.0
2017-01-26 14:15:00,75.57,75.57,75.54,75.56,9811.0,52.172,52.172,52.1513,52.1651,9811.0
2017-01-26 14:20:00,75.56,75.57,75.52,75.54,13056.0,52.1651,52.172,52.1375,52.1513,13056.0
2017-01-26 14:25:00,75.54,75.57,75.52,75.54,4856.0,52.1513,52.172,52.1375,52.1513,4856.0
2017-01-26 14:30:00,75.53,75.58,75.53,75.57,12233.0,52.1444,52.1789,52.1444,52.172,12233.0
2017-01-26 14:35:00,75.57,75.58,75.53,75.55,7126.0,52.172,52.1789,52.1444,52.1582,7126.0
2017-01-26 14:40:00,75.55,75.62,75.55,75.6,12468.0,52.1582,52.2065,52.1582,52.1927,12468.0
2017-01-26 14:45:00,75.61,75.63,75.57,75.59,9977.0,52.1996,52.2134,52.172,52.1858,9977.0
2017-01-26 14:50:00,75.6,75.6,75.56,75.58,6338.0,52.1927,52.1927,52.1651,52.1789,6338.0
2017-01-26 14:55:00,75.58,75.6,75.53,75.58,37581.0,52.1789,52.1927,52.1444,52.1789,37581.0
2017-01-26 15:00:00,75.57,75.59,75.53,75.55,9475.0,52.172,52.1858,52.1444,52.1582,9475.0
2017-01-26 15:05:00,75.55,75.56,75.5,75.55,17889.0,52.1582,52.1651,52.1236,52.1582,17889.0
2017-01-26 15:10:00,75.54,75.64,75.53,75.63,13741.0,52.1513,52.2203,52.1444,52.2134,13741.0
2017-01-26 15:15:00,75.63,75.64,75.58,75.62,15264.0,52.2134,52.2203,52.1789,52.2065,15264.0
2017-01-26 15:20:00,75.62,75.64,75.57,75.58,11766.0,52.2065,52.2203,52.172,52.1789,11766.0
2017-01-26 15:25:00,75.59,75.62,75.56,75.59,16116.0,52.1858,52.2065,52.1651,52.1858,16116.0
2017-01-26 15:30:00,75.59,75.67,75.57,75.66,28173.0,52.1858,52.241,52.172,52.2341,28173.0
2017-01-26 15:35:00,75.67,75.7,75.62,75.67,23141.0,52.241,52.2617,52.2065,52.241,23141.0
2017-01-26 15:40:00,75.67,75.7,75.61,75.65,24719.0,52.241,52.2617,52.1996,52.2272,24719.0
2017-01-26 15:45:00,75.64,75.76,75.63,75.66,53091.0,52.2203,52.3031,52.2134,52.2341,53091.0
2017-01-26 15:50:00,75.66,75.67,75.59,75.63,67340.0,52.2341,52.241,52.1858,52.2134,67340.0
2017-01-26 15:55:00,75.63,75.71,75.6,75.68,82655.0,52.2134,52.2686,52.1927,52.2479,82655.0
2017-01-27 09:30:00,75.67,75.84,75.55,75.55,24602.0,52.241,52.3584,52.1582,52.1582,24602.0
2017-01-27 09:35:00,75.58,75.64,75.42,75.48,33667.0,52.1789,52.2203,52.0684,52.1098,33667.0
2017-01-27 09:40:00,75.45,75.52,75.38,75.5,13089.0,52.0891,52.1375,52.0408,52.1236,13089.0
2017-01-27 09:45:00,75.52,75.54,75.47,75.52,13629.0,52.1375,52.1513,52.1029,52.1375,13629.0
2017-01-27 09:50:00,75.55,75.65,75.55,75.63,21645.0,52.1582,52.2272,52.1582,52.2134,21645.0
2017-01-27 09:55:00,75.62,75.7,75.59,75.7,13835.0,52.2065,52.2617,52.1858,52.2617,13835.0
2017-01-27 10:00:00,75.64,75.64,75.41,75.42,17570.0,52.2203,52.2203,52.0615,52.0684,17570.0
2017-01-27 10:05:00,75.43,75.49,75.38,75.49,15212.0,52.0753,52.1167,52.0408,52.1167,15212.0
2017-01-27 10:10:00,75.48,75.56,75.47,75.49,16287.0,52.1098,52.1651,52.1029,52.1167,16287.0
2017-01-27 10:15:00,75.49,75.59,75.47,75.58,9319.0,52.1167,52.1858,52.1029,52.1789,9319.0
2017-01-27 10:20:00,75.59,75.67,75.58,75.66,14643.0,52.1858,52.241,52.1789,52.2341,14643.0
2017-01-27 10:25:00,75.64,75.67,75.62,75.66,15689.0,52.2203,52.241,52.2065,52.2341,15689.0
2017-01-27 10:30:00,75.67,75.71,75.63,75.63,11473.0,52.241,52.2686,52.2134,52.2134,11473.0
2017-01-27 10:35:00,75.63,75.7,75.63,75.64,7017.0,52.2134,52.2617,52.2134,52.2203,7017.0
2017-01-27 10:40:00,75.64,75.66,75.62,75.63,7605.0,52.2203,52.2341,52.2065,52.2134,7605.0
2017-01-27 10:45:00,75.62,75.62,75.57,75.6,7831.0,52.2065,52.2065,52.172,52.1927,7831.0
2017-01-27 10:50:00,75.59,75.59,75.51,75.54,10524.0,52.1858,52.1858,52.1305,52.1513,10524.0
2017-01-27 10:55:00,75.54,75.54,75.42,75.46,8199.0,52.1513,52.1513,52.0684,52.096,8199.0
2017-01-27 11:00:00,75.45,75.49,75.45,75.48,9834.0,52.0891,52.1167,52.0891,52.1098,9834.0
2017-01-27 11:05:00,75.47,75.52,75.46,75.48,6073.0,52.1029,52.1375,52.096,52.1098,6073.0
2017-01-27 11:10:00,75.47,75.48,75.44,75.46,5444.0,52.1029,52.1098,52.0822,52.096,5444.0
2017-01-27 11:15:00,75.45,75.47,75.43,75.44,4153.0,52.0891,52.1029,52.0753,52.0822,4153.0
2017-01-27 11:20:00,75.42,75.42,75.38,75.39,3336.0,52.0684,52.0684,52.0408,52.0477,3336.0
2017-01-27 11:25:00,75.39,75.39,75.31,75.33,15212.0,52.0477,52.0477,51.9925,52.0063,15212.0
2017-01-27 11:30:00,75.33,75.35,75.3,75.34,7494.0,52.0063,52.0201,51.9856,52.0132,7494.0
2017-01-27 11:35:00,75.35,75.41,75.34,75.4,9778.0,52.0201,52.0615,52.0132,52.0546,9778.0
2017-01-27 11:40:00,75.4,75.45,75.38,75.42,8525.0,52.0546,52.0891,52.0408,52.0684,8525.0
2017-01-27 11:45:00,75.42,75.42,75.39,75.4,4608.0,52.0684,52.0684,52.0477,52.0546,4608.0
2017-01-27 11:50:00,75.39,75.41,75.33,75.34,16216.0,52.0477,52.0615,52.0063,52.0132,16216.0
2017-01-27 11:55:00,75.34,75.39,75.31,75.36,18042.0,52.0132,52.0477,51.9925,52.027,18042.0
2017-01-27 12:00:00,75.36,75.37,75.32,75.34,24230.0,52.027,52.0339,51.9994,52.0132,24230.0
2017-01-27 12:05:00,75.34,75.35,75.28,75.28,10434.0,52.0132,52.0201,51.9718,51.9718,10434.0
2017-01-27 12:10:00,75.28,75.36,75.28,75.34,4760.0,51.9718,52.027,51.9718,52.0132,4760.0
2017-01-27 12:15:00,75.33,75.41,75.33,75.39,6258.0,52.0063,52.0615,52.0063,52.0477,6258.0
2017-01-27 12:20:00,75.4,75.44,75.38,75.43,4508.0,52.0546,52.0822,52.0408,52.0753,4508.0
2017-01-27 12:25:00,75.41,75.42,75.37,75.37,6775.0,52.0615,52.0684,52.0339,52.0339,6775.0
2017-01-27 12:30:00,75.36,75.39,75.35,75.37,4910.0,52.027,52.0477,52.0201,52.0339,4910.0
2017-01-27 12:35:00,75.36,75.41,75.35,75.41,3175.0,52.027,52.0615,52.0201,52.0615,3175.0
2017-01-27 12:40:00,75.4,75.43,75.38,75.4,5718.0,52.0546,52.0753,52.0408,52.0546,5718.0
2017-01-27 12:45:00,75.4,75.42,75.37,75.38,7623.0,52.0546,52.0684,52.0339,52.0408,7623.0
2017-01-27 12:50:00,75.38,75.39,75.35,75.35,3339.0,52.0408,52.0477,52.0201,52.0201,3339.0
2017-01-27 12:55:00,75.35,75.4,75.34,75.36,7323.0,52.0201,52.0546,52.0132,52.027,7323.0
2017-01-27 13:00:00,75.35,75.36,75.31,75.31,3688.0,52.0201,52.027,51.9925,51.9925,3688.0
2017-01-27 13:05:00,75.31,75.33,75.3,75.31,3774.0,51.9925,52.0063,51.9856,51.9925,3774.0
2017-01-27 13:10:00,75.3,75.32,75.29,75.31,10533.0,51.9856,51.9994,51.9787,51.9925,10533.0
2017-01-27 13:15:00,75.3,75.35,75.29,75.33,7301.0,51.9856,52.0201,51.9787,52.0063,7301.0
2017-01-27 13:20:00,75.33,75.36,75.31,75.35,11526.0,52.0063,52.027,51.9925,52.0201,11526.0
2017-01-27 13:25:00,75.35,75.36,75.32,75.34,7665.0,52.0201,52.027,51.9994,52.0132,7665.0
2017-01-27 13:30:00,75.34,75.35,75.26,75.28,15611.0,52.0132,52.0201,51.958,51.9718,15611.0
2017-01-27 13:35:00,75.29,75.31,75.28,75.3,7884.0,51.9787,51.9925,51.9718,51.9856,7884.0
2017-01-27 13:40:00,75.29,75.3,75.26,75.26,5899.0,51.9787,51.9856,51.958,51.958,5899.0
2017-01-27 13:45:00,75.26,75.27,75.22,75.23,33411.0,51.958,51.9649,51.9303,51.9372,33411.0
2017-01-27 13:50:00,75.25,75.34,75.25,75.34,31525.0,51.9511,52.0132,51.9511,52.0132,31525.0
2017-01-27 13:55:00,75.33,75.42,75.33,75.4,13126.0,52.0063,52.0684,52.0063,52.0546,13126.0
2017-01-27 14:00:00,75.39,75.47,75.38,75.47,11472.0,52.0477,52.1029,52.0408,52.1029,11472.0
2017-01-27 14:05:00,75.47,75.48,75.41,75.41,13252.0,52.1029,52.1098,52.0615,52.0615,13252.0
2017-01-27 14:10:00,75.41,75.48,75.41,75.46,19186.0,52.0615,52.1098,52.0615,52.096,19186.0
2017-01-27 14:15:00,75.46,75.53,75.46,75.51,9197.0,52.096,52.1444,52.096,52.1305,9197.0
2017-01-27 14:20:00,75.52,75.53,75.47,75.48,8711.0,52.1375,52.1444,52.1029,52.1098,8711.0
2017-01-27 14:25:00,75.47,75.47,75.43,75.45,9403.0,52.1029,52.1029,52.0753,52.0891,9403.0
2017-01-27 14:30:00,75.47,75.52,75.46,75.5,12298.0,52.1029,52.1375,52.096,52.1236,12298.0
2017-01-27 14:35:00,75.51,75.52,75.44,75.45,27352.0,52.1305,52.1375,52.0822,52.0891,27352.0
2017-01-27 14:40:00,75.44,75.45,75.38,75.41,21020.0,52.0822,52.0891,52.0408,52.0615,21020.0
2017-01-27 14:45:00,75.42,75.48,75.42,75.45,18680.0,52.0684,52.1098,52.0684,52.0891,18680.0
2017-01-27 14:50:00,75.44,75.49,75.42,75.48,22791.0,52.0822,52.1167,52.0684,52.1098,22791.0
2017-01-27 14:55:00,75.47,75.48,75.43,75.45,6079.0,52.1029,52.1098,52.0753,52.0891,6079.0
2017-01-27 15:00:00,75.45,75.45,75.37,75.39,7800.0,52.0891,52.0891,52.0339,52.0477,7800.0
2017-01-27 15:05:00,75.39,75.43,75.39,75.4,6909.0,52.0477,52.0753,52.0477,52.0546,6909.0
2017-01-27 15:10:00,75.4,75.41,75.36,75.38,11673.0,52.0546,52.0615,52.027,52.0408,11673.0
2017-01-27 15:15:00,75.36,75.4,75.36,75.38,11753.0,52.027,52.0546,52.027,52.0408,11753.0
2017-01-27 15:20:00,75.37,75.42,75.37,75.42,8538.0,52.0339,52.0684,52.0339,52.0684,8538.0
2017-01-27 15:25:00,75.41,75.42,75.36,75.38,14211.0,52.0615,52.0684,52.027,52.0408,14211.0
2017-01-27 15:30:00,75.38,75.38,75.32,75.34,15582.0,52.0408,52.0408,51.9994,52.0132,15582.0
2017-01-27 15:35:00,75.34,75.42,75.34,75.4,39364.0,52.0132,52.0684,52.0132,52.0546,39364.0
2017-01-27 15:40:00,75.41,75.44,75.4,75.42,18248.0,52.0615,52.0822,52.0546,52.0684,18248.0
2017-01-27 15:45:00,75.41,75.45,75.41,75.42,22309.0,52.0615,52.0891,52.0615,52.0684,22309.0
2017-01-27 15:50:00,75.43,75.44,75.39,75.4,38621.0,52.0753,52.0822,52.0477,52.0546,38621.0
2017-01-27 15:55:00,75.4,75.53,75.4,75.49,57763.0,52.0546,52.1444,52.0546,52.1167,57763.0
2017-01-30 09:30:00,75.78,75.79,75.59,75.59,19356.0,52.317,52.3239,52.1858,52.1858,19356.0
2017-01-30 09:35:00,75.57,75.66,75.53,75.56,21986.0,52.172,52.2341,52.1444,52.1651,21986.0
2017-01-30 09:40:00,75.58,75.58,75.49,75.51,26228.0,52.1789,52.1789,52.1167,52.1305,26228.0
2017-01-30 09:45:00,75.51,75.62,75.5,75.54,10787.0,52.1305,52.2065,52.1236,52.1513,10787.0
2017-01-30 09:50:00,75.56,75.6,75.45,75.45,17759.0,52.1651,52.1927,52.0891,52.0891,17759.0
2017-01-30 09:55:00,75.44,75.49,75.39,75.43,20376.0,52.0822,52.1167,52.0477,52.0753,20376.0
2017-01-30 10:00:00,75.42,75.62,75.4,75.56,22405.0,52.0684,52.2065,52.0546,52.1651,22405.0
2017-01-30 10:05:00,75.57,75.59,75.49,75.5,19323.0,52.172,52.1858,52.1167,52.1236,19323.0
2017-01-30 10:10:00,75.51,75.51,75.38,75.46,14947.0,52.1305,52.1305,52.0408,52.096,14947.0
2017-01-30 10:15:00,75.46,75.49,75.41,75.47,11886.0,52.096,52.1167,52.0615,52.1029,11886.0
2017-01-30 10:20:00,75.46,75.47,75.28,75.28,12933.0,52.096,52.1029,51.9718,51.9718,12933.0
2017-01-30 10:25:00,75.28,75.29,75.22,75.25,18014.0,51.9718,51.9787,51.9303,51.9511,18014.0
2017-01-30 10:30:00,75.26,75.29,75.22,75.27,17820.0,51.958,51.9787,51.9303,51.9649,17820.0
2017-01-30 10:35:00,75.26,75.29,75.2,75.29,14927.0,51.958,51.9787,51.9165,51.9787,14927.0
2017-01-30 10:40:00,75.29,75.29,75.2,75.26,15467.0,51.9787,51.9787,51.9165,51.958,15467.0
2017-01-30 10:45:00,75.25,75.39,75.25,75.37,26431.0,51.9511,52.0477,51.9511,52.0339,26431.0
2017-01-30 10:50:00,75.37,75.53,75.36,75.47,27944.0,52.0339,52.1444,52.027,52.1029,27944.0
2017-01-30 10:55:00,75.47,75.51,75.4,75.41,22919.0,52.1029,52.1305,52.0546,52.0615,22919.0
2017-01-30 11:00:00,75.4,75.43,75.34,75.34,16961.0,52.0546,52.0753,52.0132,52.0132,16961.0
2017-01-30 11:05:00,75.34,75.37,75.33,75.35,12093.0,52.0132,52.0339,52.0063,52.0201,12093.0
2017-01-30 11:10:00,75.34,75.38,75.31,75.38,31092.0,52.0132,52.0408,51.9925,52.0408,31092.0
2017-01-30 11:15:00,75.38,75.45,75.33,75.34,38975.0,52.0408,52.0891,52.0063,52.0132,38975.0
2017-01-30 11:20:00,75.33,75.41,75.33,75.4,17697.0,52.0063,52.0615,52.0063,52.0546,17697.0
2017-01-30 11:25:00,75.4,75.41,75.34,75.38,51006.0,52.0546,52.0615,52.0132,52.0408,51006.0
2017-01-30 11:30:00,75.38,75.39,75.33,75.34,27817.0,52.0408,52.0477,52.0063,52.0132,27817.0
2017-01-30 11:35:00,75.34,75.35,75.28,75.32,31359.0,52.0132,52.0201,51.9718,51.9994,31359.0
2017-01-30 11:40:00,75.32,75.33,75.14,75.14,27805.0,51.9994,52.0063,51.8751,51.8751,27805.0
2017-01-30 11:45:00,75.14,75.19,75.11,75.11,23494.0,51.8751,51.9096,51.8544,51.8544,23494.0
2017-01-30 11:50:00,75.11,75.13,75.08,75.1,16525.0,51.8544,51.8682,51.8337,51.8475,16525.0
2017-01-30 11:55:00,75.11,75.13,75.1,75.11,20065.0,51.8544,51.8682,51.8475,51.8544,20065.0
2017-01-30 12:00:00,75.12,75.12,75.06,75.09,17651.0,51.8613,51.8613,51.8199,51.8406,17651.0
2017-01-30 12:05:00,75.08,75.12,75.05,75.06,12151.0,51.8337,51.8613,51.813,51.8199,12151.0
2017-01-30 12:10:00,75.06,75.11,75.03,75.09,17611.0,51.8199,51.8544,51.7992,51.8406,17611.0
2017-01-30 12:15:00,75.09,75.13,75.07,75.13,10309.0,51.8406,51.8682,51.8268,51.8682,10309.0
2017-01-30 12:20:00,75.12,75.13,75.05,75.12,12586.0,51.8613,51.8682,51.813,51.8613,12586.0
2017-01-30 12:25:00,75.12,75.15,75.11,75.14,16657.0,51.8613,51.882,51.8544,51.8751,16657.0
2017-01-30 12:30:00,75.12,75.16,75.11,75.14,18990.0,51.8613,51.8889,51.8544,51.8751,18990.0
2017-01-30 12:35:00,75.15,75.17,75.09,75.11,33105.0,51.882,51.8958,51.8406,51.8544,33105.0
2017-01-30 12:40:00,75.11,75.13,75.08,75.11,14074.0,51.8544,51.8682,51.8337,51.8544,14074.0
2017-01-30 12:45:00,75.11,75.11,75.08,75.08,9515.0,51.8544,51.8544,51.8337,51.8337,9515.0
2017-01-30 12:50:00,75.08,75.08,75.02,75.03,11962.0,51.8337,51.8337,51.7923,51.7992,11962.0
2017-01-30 12:55:00,75.04,75.06,75.01,75.03,47827.0,51.8061,51.8199,51.7854,51.7992,47827.0
2017-01-30 13:00:00,75.02,75.08,75.01,75.08,12951.0,51.7923,51.8337,51.7854,51.8337,12951.0
2017-01-30 13:05:00,75.08,75.12,75.07,75.07,77083.0,51.8337,51.8613,51.8268,51.8268,77083.0
2017-01-30 13:10:00,75.07,75.08,75.04,75.07,13381.0,51.8268,51.8337,51.8061,51.8268,13381.0
2017-01-30 13:15:00,75.07,75.08,75.05,75.08,7694.0,51.8268,51.8337,51.813,51.8337,7694.0
2017-01-30 13:20:00,75.07,75.1,75.04,75.04,17889.0,51.8268,51.8475,51.8061,51.8061,17889.0
2017-01-30 13:25:00,75.04,75.07,75.03,75.04,12597.0,51.8061,51.8268,51.7992,51.8061,12597.0
2017-01-30 13:30:00,75.05,75.05,75.01,75.03,8693.0,51.813,51.813,51.7854,51.7992,8693.0
2017-01-30 13:35:00,75.03,75.08,75.02,75.06,23491.0,51.7992,51.8337,51.7923,51.8199,23491.0
2017-01-30 13:40:00,75.06,75.1,75.04,75.09,9305.0,51.8199,51.8475,51.8061,51.8406,9305.0
2017-01-30 13:45:00,75.08,75.09,75.05,75.08,16901.0,51.8337,51.8406,51.813,51.8337,16901.0
2017-01-30 13:50:00,75.08,75.09,75.05,75.07,9666.0,51.8337,51.8406,51.813,51.8268,9666.0
2017-01-30 13:55:00,75.06,75.11,75.06,75.08,14114.0,51.8199,51.8544,51.8199,51.8337,14114.0
2017-01-30 14:00:00,75.08,75.11,75.05,75.1,15821.0,51.8337,51.8544,51.813,51.8475,15821.0
2017-01-30 14:05:00,75.1,75.16,75.1,75.13,9490.0,51.8475,51.8889,51.8475,51.8682,9490.0
2017-01-30 14:10:00,75.13,75.14,75.06,75.13,20860.0,51.8682,51.8751,51.8199,51.8682,20860.0
2017-01-30 14:15:00,75.14,75.15,75.11,75.14,11186.0,51.8751,51.882,51.8544,51.8751,11186.0
2017-01-30 14:20:00,75.14,75.16,75.1,75.11,6843.0,51.8751,51.8889,51.8475,51.8544,6843.0
2017-01-30 14:25:00,75.12,75.13,75.09,75.09,10419.0,51.8613,51.8682,51.8406,51.8406,10419.0
2017-01-30 14:30:00,75.09,75.13,75.03,75.04,33348.0,51.8406,51.8682,51.7992,51.8061,33348.0
2017-01-30 14:35:00,75.05,75.1,75.05,75.1,8596.0,51.813,51.8475,51.813,51.8475,8596.0
2017-01-30 14:40:00,75.11,75.15,75.1,75.12,27339.0,51.8544,51.882,51.8475,51.8613,27339.0
2017-01-30 14:45:00,75.13,75.14,75.08,75.11,8686.0,51.8682,51.8751,51.8337,51.8544,8686.0
2017-01-30 14:50:00,75.12,75.2,75.12,75.2,6542.0,51.8613,51.9165,51.8613,51.9165,6542.0
2017-01-30 14:55:00,75.19,75.21,75.17,75.19,14721.0,51.9096,51.9234,51.8958,51.9096,14721.0
2017-01-30 15:00:00,75.19,75.19,75.12,75.13,15993.0,51.9096,51.9096,51.8613,51.8682,15993.0
2017-01-30 15:05:00,75.13,75.14,75.04,75.05,23074.0,51.8682,51.8751,51.8061,51.813,23074.0
2017-01-30 15:10:00,75.05,75.05,75.03,75.04,14286.0,51.813,51.813,51.7992,51.8061,14286.0
2017-01-30 15:15:00,75.03,75.05,75.0,75.03,18028.0,51.7992,51.813,51.7785,51.7992,18028.0
2017-01-30 15:20:00,75.04,75.07,75.02,75.02,15619.0,51.8061,51.8268,51.7923,51.7923,15619.0
2017-01-30 15:25:00,75.03,75.06,75.01,75.03,17121.0,51.7992,51.8199,51.7854,51.7992,17121.0
2017-01-30 15:30:00,75.03,75.11,75.03,75.11,20822.0,51.7992,51.8544,51.7992,51.8544,20822.0
2017-01-30 15:35:00,75.1,75.11,75.08,75.09,24263.0,51.8475,51.8544,51.8337,51.8406,24263.0
2017-01-30 15:40:00,75.1,75.14,75.08,75.11,31822.0,51.8475,51.8751,51.8337,51.8544,31822.0
2017-01-30 15:45:00,75.12,75.13,75.09,75.11,45431.0,51.8613,51.8682,51.8406,51.8544,45431.0
2017-01-30 15:50:00,75.11,75.19,75.11,75.18,37532.0,51.8544,51.9096,51.8544,51.9027,37532.0
2017-01-30 15:55:00,75.18,75.27,75.16,75.25,102602.0,51.9027,51.9649,51.8889,51.9511,102602.0
2017-01-31 09:30:00,75.31,75.5,75.31,75.37,24617.0,51.9925,52.1236,51.9925,52.0339,24617.0
2017-01-31 09:35:00,75.39,75.67,75.39,75.42,20777.0,52.0477,52.241,52.0477,52.0684,20777.0
2017-01-31 09:40:00,75.42,75.73,75.42,75.66,19455.0,52.0684,52.2824,52.0684,52.2341,19455.0
2017-01-31 09:45:00,75.65,75.7,75.52,75.52,29179.0,52.2272,52.2617,52.1375,52.1375,29179.0
2017-01-31 09:50:00,75.53,75.57,75.46,75.5,38417.0,52.1444,52.172,52.096,52.1236,38417.0
2017-01-31 09:55:00,75.51,75.51,75.32,75.34,22343.0,52.1305,52.1305,51.9994,52.0132,22343.0
2017-01-31 10:00:00,75.33,75.43,75.28,75.4,22033.0,52.0063,52.0753,51.9718,52.0546,22033.0
2017-01-31 10:05:00,75.42,75.56,75.4,75.56,30768.0,52.0684,52.1651,52.0546,52.1651,30768.0
2017-01-31 10:10:00,75.56,75.71,75.56,75.58,17112.0,52.1651,52.2686,52.1651,52.1789,17112.0
2017-01-31 10:15:00,75.58,75.6,75.46,75.47,21099.0,52.1789,52.1927,52.096,52.1029,21099.0
2017-01-31 10:20:00,75.48,75.52,75.36,75.45,22711.0,52.1098,52.1375,52.027,52.0891,22711.0
2017-01-31 10:25:00,75.46,75.54,75.44,75.53,18933.0,52.096,52.1513,52.0822,52.1444,18933.0
2017-01-31 10:30:00,75.54,75.59,75.5,75.57,27595.0,52.1513,52.1858,52.1236,52.172,27595.0
2017-01-31 10:35:00,75.57,75.68,75.57,75.67,27489.0,52.172,52.2479,52.172,52.241,27489.0
2017-01-31 10:40:00,75.65,75.67,75.56,75.65,27978.0,52.2272,52.241,52.1651,52.2272,27978.0
2017-01-31 10:45:00,75.66,75.84,75.65,75.82,32605.0,52.2341,52.3584,52.2272,52.3446,32605.0
2017-01-31 10:50:00,75.83,75.95,75.8,75.95,19589.0,52.3515,52.4343,52.3308,52.4343,19589.0
2017-01-31 10:55:00,75.94,76.01,75.89,75.93,24699.0,52.4274,52.4757,52.3929,52.4205,24699.0
2017-01-31 11:00:00,75.93,76.02,75.88,76.0,30914.0,52.4205,52.4826,52.386,52.4688,30914.0
2017-01-31 11:05:00,75.99,76.0,75.83,75.87,36301.0,52.4619,52.4688,52.3515,52.3791,36301.0
2017-01-31 11:10:00,75.87,75.93,75.84,75.93,17536.0,52.3791,52.4205,52.3584,52.4205,17536.0
2017-01-31 11:15:00,75.94,75.94,75.86,75.88,16449.0,52.4274,52.4274,52.3722,52.386,16449.0
2017-01-31 11:20:00,75.88,75.94,75.85,75.88,13466.0,52.386,52.4274,52.3653,52.386,13466.0
2017-01-31 11:25:00,75.87,75.87,75.79,75.85,10303.0,52.3791,52.3791,52.3239,52.3653,10303.0
2017-01-31 11:30:00,75.86,76.0,75.85,75.93,15344.0,52.3722,52.4688,52.3653,52.4205,15344.0
2017-01-31 11:35:00,75.92,76.04,75.89,76.02,12509.0,52.4136,52.4965,52.3929,52.4826,12509.0
2017-01-31 11:40:00,76.02,76.05,75.97,75.99,9930.0,52.4826,52.5034,52.4481,52.4619,9930.0
2017-01-31 11:45:00,75.98,76.08,75.98,76.01,9237.0,52.455,52.5241,52.455,52.4757,9237.0
2017-01-31 11:50:00,76.02,76.08,76.0,76.08,11375.0,52.4826,52.5241,52.4688,52.5241,11375.0
2017-01-31 11:55:00,76.09,76.11,76.04,76.06,8850.0,52.531,52.5448,52.4965,52.5103,8850.0
2017-01-31 12:00:00,76.06,76.08,76.02,76.02,50083.0,52.5103,52.5241,52.4826,52.4826,50083.0
2017-01-31 12:05:00,76.03,76.14,76.03,76.1,53199.0,52.4895,52.5655,52.4895,52.5379,53199.0
2017-01-31 12:10:00,76.1,76.16,76.0,76.0,19815.0,52.5379,52.5793,52.4688,52.4688,19815.0
2017-01-31 12:15:00,75.98,76.03,75.92,75.92,15317.0,52.455,52.4895,52.4136,52.4136,15317.0
2017-01-31 12:20:00,75.94,75.95,75.89,75.9,13538.0,52.4274,52.4343,52.3929,52.3998,13538.0
2017-01-31 12:25:00,75.9,75.93,75.86,75.92,10658.0,52.3998,52.4205,52.3722,52.4136,10658.0
2017-01-31 12:30:00,75.92,76.07,75.91,76.06,33488.0,52.4136,52.5172,52.4067,52.5103,33488.0
2017-01-31 12:35:00,76.08,76.11,76.03,76.1,23668.0,52.5241,52.5448,52.4895,52.5379,23668.0
2017-01-31 12:40:00,76.12,76.2,76.11,76.17,33859.0,52.5517,52.6069,52.5448,52.5862,33859.0
2017-01-31 12:45:00,76.16,76.16,76.09,76.13,39945.0,52.5793,52.5793,52.531,52.5586,39945.0
2017-01-31 12:50:00,76.13,76.2,76.11,76.14,17699.0,52.5586,52.6069,52.5448,52.5655,17699.0
2017-01-31 12:55:00,76.14,76.24,76.13,76.24,13365.0,52.5655,52.6345,52.5586,52.6345,13365.0
2017-01-31 13:00:00,76.23,76.23,76.13,76.18,14597.0,52.6276,52.6276,52.5586,52.5931,14597.0
2017-01-31 13:05:00,76.18,76.28,76.17,76.25,24601.0,52.5931,52.6621,52.5862,52.6414,24601.0
2017-01-31 13:10:00,76.24,76.25,76.15,76.2,15711.0,52.6345,52.6414,52.5724,52.6069,15711.0
2017-01-31 13:15:00,76.19,76.2,76.1,76.1,17826.0,52.6,52.6069,52.5379,52.5379,17826.0
2017-01-31 13:20:00,76.11,76.11,76.01,76.05,10662.0,52.5448,52.5448,52.4757,52.5034,10662.0
2017-01-31 13:25:00,76.07,76.07,75.99,76.02,14332.0,52.5172,52.5172,52.4619,52.4826,14332.0
2017-01-31 13:30:00,76.01,76.1,76.01,76.08,16376.0,52.4757,52.5379,52.4757,52.5241,16376.0
2017-01-31 13:35:00,76.09,76.09,76.03,76.08,26916.0,52.531,52.531,52.4895,52.5241,26916.0
2017-01-31 13:40:00,76.07,76.09,76.01,76.04,19465.0,52.5172,52.531,52.4757,52.4965,19465.0
2017-01-31 13:45:00,76.03,76.08,76.02,76.07,14781.0,52.4895,52.5241,52.4826,52.5172,14781.0
2017-01-31 13:50:00,76.07,76.08,76.0,76.07,16375.0,52.5172,52.5241,52.4688,52.5172,16375.0
2017-01-31 13:55:00,76.06,76.07,75.99,76.01,22162.0,52.5103,52.5172,52.4619,52.4757,22162.0
2017-01-31 14:00:00,76.02,76.02,75.99,76.02,24800.0,52.4826,52.4826,52.4619,52.4826,24800.0
2017-01-31 14:05:00,76.02,76.03,75.93,75.97,32398.0,52.4826,52.4895,52.4205,52.4481,32398.0
2017-01-31 14:10:00,75.97,76.0,75.92,75.92,17487.0,52.4481,52.4688,52.4136,52.4136,17487.0
2017-01-31 14:15:00,75.93,75.94,75.85,75.93,35494.0,52.4205,52.4274,52.3653,52.4205,35494.0
2017-01-31 14:20:00,75.93,75.95,75.9,75.94,22036.0,52.4205,52.4343,52.3998,52.4274,22036.0
2017-01-31 14:25:00,75.92,75.95,75.89,75.92,12855.0,52.4136,52.4343,52.3929,52.4136,12855.0
2017-01-31 14:30:00,75.91,75.91,75.8,75.85,60371.0,52.4067,52.4067,52.3308,52.3653,60371.0
2017-01-31 14:35:00,75.84,75.87,75.77,75.78,39029.0,52.3584,52.3791,52.31,52.317,39029.0
2017-01-31 14:40:00,75.77,75.94,75.76,75.93,20683.0,52.31,52.4274,52.3031,52.4205,20683.0
2017-01-31 14:45:00,75.92,75.95,75.88,75.93,15861.0,52.4136,52.4343,52.386,52.4205,15861.0
2017-01-31 14:50:00,75.94,75.95,75.86,75.91,40479.0,52.4274,52.4343,52.3722,52.4067,40479.0
2017-01-31 14:55:00,75.91,75.95,75.89,75.89,22936.0,52.4067,52.4343,52.3929,52.3929,22936.0
2017-01-31 15:00:00,75.9,75.95,75.86,75.92,29816.0,52.3998,52.4343,52.3722,52.4136,29816.0
2017-01-31 15:05:00,75.92,75.94,75.88,75.92,16374.0,52.4136,52.4274,52.386,52.4136,16374.0
2017-01-31 15:10:00,75.93,75.93,75.86,75.9,36898.0,52.4205,52.4205,52.3722,52.3998,36898.0
2017-01-31 15:15:00,75.9,75.91,75.86,75.87,18345.0,52.3998,52.4067,52.3722,52.3791,18345.0
2017-01-31 15:20:00,75.88,75.96,75.87,75.94,23006.0,52.386,52.4412,52.3791,52.4274,23006.0
2017-01-31 15:25:00,75.94,76.05,75.94,76.03,37792.0,52.4274,52.5034,52.4274,52.4895,37792.0
2017-01-31 15:30:00,76.02,76.1,76.0,76.05,27466.0,52.4826,52.5379,52.4688,52.5034,27466.0
2017-01-31 15:35:00,76.05,76.09,75.99,76.0,30561.0,52.5034,52.531,52.4619,52.4688,30561.0
2017-01-31 15:40:00,76.01,76.1,76.0,76.1,66298.0,52.4757,52.5379,52.4688,52.5379,66298.0
2017-01-31 15:45:00,76.1,76.18,76.1,76.11,109457.0,52.5379,52.5931,52.5379,52.5448,109457.0
2017-01-31 15:50:00,76.11,76.19,76.1,76.16,61124.0,52.5448,52.6,52.5379,52.5793,61124.0
2017-01-31 15:55:00,76.17,76.3,76.16,76.26,133702.0,52.5862,52.6759,52.5793,52.6483,133702.0
2017-02-01 09:30:00,74.36,75.44,73.33,73.76,372345.0,51.3366,52.0822,50.6255,50.9224,372345.0
2017-02-01 09:35:00,73.73,73.9,73.18,73.34,307089.0,50.9017,51.019,50.522,50.6324,307089.0
2017-02-01 09:40:00,73.37,73.39,73.03,73.06,238860.0,50.6531,50.6669,50.4184,50.4391,238860.0
2017-02-01 09:45:00,73.05,73.35,72.86,73.31,172277.0,50.4322,50.6393,50.301,50.6117,172277.0
2017-02-01 09:50:00,73.3,73.4,73.14,73.2,205152.0,50.6048,50.6738,50.4944,50.5358,205152.0
2017-02-01 09:55:00,73.15,73.4,73.02,73.07,133450.0,50.5013,50.6738,50.4115,50.446,133450.0
2017-02-01 10:00:00,73.07,73.21,72.55,72.61,224253.0,50.446,50.5427,50.087,50.1284,224253.0
2017-02-01 10:05:00,72.61,72.64,72.26,72.4,244997.0,50.1284,50.1492,49.8868,49.9835,244997.0
2017-02-01 10:10:00,72.41,72.54,72.32,72.43,116545.0,49.9904,50.0801,49.9282,50.0042,116545.0
2017-02-01 10:15:00,72.44,72.48,72.32,72.33,75521.0,50.0111,50.0387,49.9282,49.9351,75521.0
2017-02-01 10:20:00,72.33,72.34,71.91,71.94,160172.0,49.9351,49.942,49.6452,49.6659,160172.0
2017-02-01 10:25:00,71.94,72.27,71.82,72.21,122748.0,49.6659,49.8937,49.583,49.8523,122748.0
2017-02-01 10:30:00,72.19,72.52,72.19,72.42,138575.0,49.8385,50.0663,49.8385,49.9973,138575.0
2017-02-01 10:35:00,72.42,72.45,72.23,72.27,128483.0,49.9973,50.018,49.8661,49.8937,128483.0
2017-02-01 10:40:00,72.27,72.29,72.11,72.15,57154.0,49.8937,49.9075,49.7833,49.8109,57154.0
2017-02-01 10:45:00,72.15,72.19,72.0,72.06,85154.0,49.8109,49.8385,49.7073,49.7487,85154.0
2017-02-01 10:50:00,72.05,72.22,71.96,72.2,127391.0,49.7418,49.8592,49.6797,49.8454,127391.0
2017-02-01 10:55:00,72.19,72.19,71.84,71.84,86477.0,49.8385,49.8385,49.5969,49.5969,86477.0
2017-02-01 11:00:00,71.83,72.1,71.82,72.05,97181.0,49.59,49.7764,49.583,49.7418,97181.0
2017-02-01 11:05:00,72.05,72.19,72.01,72.13,46764.0,49.7418,49.8385,49.7142,49.7971,46764.0
2017-02-01 11:10:00,72.13,72.45,72.1,72.45,65402.0,49.7971,50.018,49.7764,50.018,65402.0
2017-02-01 11:15:00,72.44,72.58,72.33,72.34,51544.0,50.0111,50.1077,49.9351,49.942,51544.0
2017-02-01 11:20:00,72.32,72.39,72.23,72.37,68789.0,49.9282,49.9766,49.8661,49.9628,68789.0
2017-02-01 11:25:00,72.34,72.46,72.28,72.35,30033.0,49.942,50.0249,49.9006,49.949,30033.0
2017-02-01 11:30:00,72.35,72.35,72.14,72.15,59630.0,49.949,49.949,49.804,49.8109,59630.0
2017-02-01 11:35:00,72.15,72.17,72.06,72.17,66379.0,49.8109,49.8247,49.7487,49.8247,66379.0
2017-02-01 11:40:00,72.17,72.22,72.08,72.1,52297.0,49.8247,49.8592,49.7625,49.7764,52297.0
2017-02-01 11:45:00,72.1,72.15,72.07,72.09,35963.0,49.7764,49.8109,49.7556,49.7695,35963.0
2017-02-01 11:50:00,72.09,72.11,72.01,72.07,53430.0,49.7695,49.7833,49.7142,49.7556,53430.0
2017-02-01 11:55:00,72.08,72.32,72.06,72.32,41724.0,49.7625,49.9282,49.7487,49.9282,41724.0
2017-02-01 12:00:00,72.33,72.34,72.16,72.25,33882.0,49.9351,49.942,49.8178,49.8799,33882.0
2017-02-01 12:05:00,72.25,72.26,72.06,72.07,35073.0,49.8799,49.8868,49.7487,49.7556,35073.0
2017-02-01 12:10:00,72.07,72.11,72.03,72.03,26010.0,49.7556,49.7833,49.728,49.728,26010.0
2017-02-01 12:15:00,72.04,72.09,72.0,72.05,25800.0,49.7349,49.7695,49.7073,49.7418,25800.0
2017-02-01 12:20:00,72.05,72.12,72.03,72.09,47895.0,49.7418,49.7902,49.728,49.7695,47895.0
2017-02-01 12:25:00,72.09,72.19,72.09,72.16,26087.0,49.7695,49.8385,49.7695,49.8178,26087.0
2017-02-01 12:30:00,72.17,72.25,72.14,72.23,36060.0,49.8247,49.8799,49.804,49.8661,36060.0
2017-02-01 12:35:00,72.22,72.33,72.16,72.17,32932.0,49.8592,49.9351,49.8178,49.8247,32932.0
2017-02-01 12:40:00,72.16,72.21,72.09,72.16,32382.0,49.8178,49.8523,49.7695,49.8178,32382.0
2017-02-01 12:45:00,72.14,72.15,72.06,72.11,37857.0,49.804,49.8109,49.7487,49.7833,37857.0
2017-02-01 12:50:00,72.08,72.18,72.03,72.17,19615.0,49.7625,49.8316,49.728,49.8247,19615.0
2017-02-01 12:55:00,72.17,72.26,72.14,72.16,35324.0,49.8247,49.8868,49.804,49.8178,35324.0
2017-02-01 13:00:00,72.15,72.35,72.15,72.34,33755.0,49.8109,49.949,49.8109,49.942,33755.0
2017-02-01 13:05:00,72.35,72.53,72.33,72.47,46063.0,49.949,50.0732,49.9351,50.0318,46063.0
2017-02-01 13:10:00,72.48,72.51,72.47,72.5,34038.0,50.0387,50.0594,50.0318,50.0525,34038.0
2017-02-01 13:15:00,72.51,72.55,72.49,72.55,48629.0,50.0594,50.087,50.0456,50.087,48629.0
2017-02-01 13:20:00,72.54,72.6,72.48,72.53,25262.0,50.0801,50.1215,50.0387,50.0732,25262.0
2017-02-01 13:25:00,72.54,72.59,72.49,72.52,28254.0,50.0801,50.1146,50.0456,50.0663,28254.0
2017-02-01 13:30:00,72.53,72.65,72.52,72.64,59168.0,50.0732,50.1561,50.0663,50.1492,59168.0
2017-02-01 13:35:00,72.65,72.67,72.43,72.45,38755.0,50.1561,50.1699,50.0042,50.018,38755.0
2017-02-01 13:40:00,72.47,72.6,72.42,72.55,27249.0,50.0318,50.1215,49.9973,50.087,27249.0
2017-02-01 13:45:00,72.54,72.55,72.51,72.52,15126.0,50.0801,50.087,50.0594,50.0663,15126.0
2017-02-01 13:50:00,72.52,72.62,72.4,72.46,89568.0,50.0663,50.1354,49.9835,50.0249,89568.0
2017-02-01 13:55:00,72.47,72.53,72.44,72.53,28015.0,50.0318,50.0732,50.0111,50.0732,28015.0
2017-02-01 14:00:00,72.53,72.78,72.45,72.78,38214.0,50.0732,50.2458,50.018,50.2458,38214.0
2017-02-01 14:05:00,72.73,72.86,72.62,72.63,45707.0,50.2113,50.301,50.1354,50.1423,45707.0
2017-02-01 14:10:00,72.62,72.78,72.62,72.72,36535.0,50.1354,50.2458,50.1354,50.2044,36535.0
2017-02-01 14:15:00,72.73,72.86,72.72,72.79,46622.0,50.2113,50.301,50.2044,50.2527,46622.0
2017-02-01 14:20:00,72.78,72.83,72.74,72.75,36722.0,50.2458,50.2803,50.2182,50.2251,36722.0
2017-02-01 14:25:00,72.75,72.85,72.74,72.75,34557.0,50.2251,50.2941,50.2182,50.2251,34557.0
2017-02-01 14:30:00,72.76,72.81,72.75,72.75,37030.0,50.232,50.2665,50.2251,50.2251,37030.0
2017-02-01 14:35:00,72.75,72.75,72.5,72.54,65928.0,50.2251,50.2251,50.0525,50.0801,65928.0
2017-02-01 14:40:00,72.54,72.67,72.53,72.64,34553.0,50.0801,50.1699,50.0732,50.1492,34553.0
2017-02-01 14:45:00,72.64,72.73,72.56,72.73,37870.0,50.1492,50.2113,50.0939,50.2113,37870.0
2017-02-01 14:50:00,72.74,72.76,72.56,72.61,37561.0,50.2182,50.232,50.0939,50.1284,37561.0
2017-02-01 14:55:00,72.6,72.6,72.48,72.56,24019.0,50.1215,50.1215,50.0387,50.0939,24019.0
2017-02-01 15:00:00,72.55,72.58,72.41,72.45,30820.0,50.087,50.1077,49.9904,50.018,30820.0
2017-02-01 15:05:00,72.45,72.53,72.45,72.5,65331.0,50.018,50.0732,50.018,50.0525,65331.0
2017-02-01 15:10:00,72.5,72.53,72.34,72.42,76380.0,50.0525,50.0732,49.942,49.9973,76380.0
2017-02-01 15:15:00,72.4,72.59,72.4,72.5,54397.0,49.9835,50.1146,49.9835,50.0525,54397.0
2017-02-01 15:20:00,72.5,72.58,72.48,72.58,44155.0,50.0525,50.1077,50.0387,50.1077,44155.0
2017-02-01 15:25:00,72.58,72.59,72.34,72.36,64006.0,50.1077,50.1146,49.942,49.9559,64006.0
2017-02-01 15:30:00,72.37,72.39,72.23,72.27,142703.0,49.9628,49.9766,49.8661,49.8937,142703.0
2017-02-01 15:35:00,72.27,72.27,72.11,72.23,71685.0,49.8937,49.8937,49.7833,49.8661,71685.0
2017-02-01 15:40:00,72.22,72.24,72.0,72.02,85573.0,49.8592,49.873,49.7073,49.7211,85573.0
2017-02-01 15:45:00,72.02,72.12,71.97,72.0,171600.0,49.7211,49.7902,49.6866,49.7073,171600.0
2017-02-01 15:50:00,71.99,72.0,71.96,71.98,149973.0,49.7004,49.7073,49.6797,49.6935,149973.0
2017-02-01 15:55:00,71.98,72.0,71.85,71.85,271590.0,49.6935,49.7073,49.6038,49.6038,271590.0
2017-02-02 09:30:00,71.87,71.98,71.7,71.8,93635.0,49.6176,49.6935,49.5002,49.5692,93635.0
2017-02-02 09:35:00,71.8,71.89,71.66,71.75,48255.0,49.5692,49.6314,49.4726,49.5347,48255.0
2017-02-02 09:40:00,71.74,71.79,71.52,71.61,74122.0,49.5278,49.5623,49.3759,49.4381,74122.0
2017-02-02 09:45:00,71.6,71.62,71.32,71.42,70000.0,49.4312,49.445,49.2379,49.3069,70000.0
2017-02-02 09:50:00,71.42,71.42,71.13,71.13,78088.0,49.3069,49.3069,49.1067,49.1067,78088.0
2017-02-02 09:55:00,71.14,71.19,70.94,70.95,98485.0,49.1136,49.1481,48.9755,48.9824,98485.0
2017-02-02 10:00:00,70.97,71.03,70.9,70.95,63841.0,48.9962,49.0376,48.9479,48.9824,63841.0
2017-02-02 10:05:00,70.95,71.12,70.87,71.09,83621.0,48.9824,49.0998,48.9272,49.0791,83621.0
2017-02-02 10:10:00,71.09,71.17,70.96,71.0,57392.0,49.0791,49.1343,48.9893,49.0169,57392.0
2017-02-02 10:15:00,71.01,71.15,70.99,71.14,51340.0,49.0238,49.1205,49.01,49.1136,51340.0
2017-02-02 10:20:00,71.15,71.36,71.14,71.36,66350.0,49.1205,49.2655,49.1136,49.2655,66350.0
2017-02-02 10:25:00,71.34,71.35,71.28,71.3,65305.0,49.2517,49.2586,49.2102,49.2241,65305.0
2017-02-02 10:30:00,71.29,71.32,71.23,71.23,65649.0,49.2171,49.2379,49.1757,49.1757,65649.0
2017-02-02 10:35:00,71.23,71.25,71.1,71.19,56785.0,49.1757,49.1895,49.086,49.1481,56785.0
2017-02-02 10:40:00,71.19,71.24,71.14,71.2,162294.0,49.1481,49.1826,49.1136,49.155,162294.0
2017-02-02 10:45:00,71.19,71.25,71.15,71.23,62484.0,49.1481,49.1895,49.1205,49.1757,62484.0
2017-02-02 10:50:00,71.23,71.32,71.16,71.29,64944.0,49.1757,49.2379,49.1274,49.2171,64944.0
2017-02-02 10:55:00,71.29,71.45,71.27,71.45,68837.0,49.2171,49.3276,49.2033,49.3276,68837.0
2017-02-02 11:00:00,71.44,71.79,71.43,71.74,77333.0,49.3207,49.5623,49.3138,49.5278,77333.0
2017-02-02 11:05:00,71.74,71.83,71.67,71.83,58322.0,49.5278,49.59,49.4795,49.59,58322.0
2017-02-02 11:10:00,71.82,71.9,71.78,71.85,35358.0,49.583,49.6383,49.5554,49.6038,35358.0
2017-02-02 11:15:00,71.84,71.91,71.81,71.82,43865.0,49.5969,49.6452,49.5761,49.583,43865.0
2017-02-02 11:20:00,71.82,71.85,71.76,71.84,47967.0,49.583,49.6038,49.5416,49.5969,47967.0
2017-02-02 11:25:00,71.85,71.86,71.77,71.82,46498.0,49.6038,49.6107,49.5485,49.583,46498.0
2017-02-02 11:30:00,71.81,71.81,71.63,71.69,39958.0,49.5761,49.5761,49.4519,49.4933,39958.0
2017-02-02 11:35:00,71.68,71.76,71.67,71.71,22712.0,49.4864,49.5416,49.4795,49.5071,22712.0
2017-02-02 11:40:00,71.71,71.72,71.61,71.64,26074.0,49.5071,49.514,49.4381,49.4588,26074.0
2017-02-02 11:45:00,71.64,71.69,71.6,71.67,29988.0,49.4588,49.4933,49.4312,49.4795,29988.0
2017-02-02 11:50:00,71.66,71.78,71.62,71.77,28324.0,49.4726,49.5554,49.445,49.5485,28324.0
2017-02-02 11:55:00,71.76,71.84,71.72,71.79,46951.0,49.5416,49.5969,49.514,49.5623,46951.0
2017-02-02 12:00:00,71.79,71.85,71.78,71.8,24082.0,49.5623,49.6038,49.5554,49.5692,24082.0
2017-02-02 12:05:00,71.79,71.86,71.77,71.85,21930.0,49.5623,49.6107,49.5485,49.6038,21930.0
2017-02-02 12:10:00,71.85,71.91,71.85,71.85,24855.0,49.6038,49.6452,49.6038,49.6038,24855.0
2017-02-02 12:15:00,71.84,71.89,71.83,71.87,24106.0,49.5969,49.6314,49.59,49.6176,24106.0
2017-02-02 12:20:00,71.88,71.89,71.83,71.89,29672.0,49.6245,49.6314,49.59,49.6314,29672.0
2017-02-02 12:25:00,71.89,71.9,71.85,71.9,27934.0,49.6314,49.6383,49.6038,49.6383,27934.0
2017-02-02 12:30:00,71.9,71.97,71.85,71.96,32497.0,49.6383,49.6866,49.6038,49.6797,32497.0
2017-02-02 12:35:00,71.95,72.05,71.93,72.05,28600.0,49.6728,49.7418,49.659,49.7418,28600.0
2017-02-02 12:40:00,72.05,72.15,72.0,72.15,58834.0,49.7418,49.8109,49.7073,49.8109,58834.0
2017-02-02 12:45:00,72.14,72.15,72.01,72.04,30163.0,49.804,49.8109,49.7142,49.7349,30163.0
2017-02-02 12:50:00,72.03,72.08,71.96,71.97,38274.0,49.728,49.7625,49.6797,49.6866,38274.0
2017-02-02 12:55:00,71.95,71.97,71.83,71.85,16551.0,49.6728,49.6866,49.59,49.6038,16551.0
2017-02-02 13:00:00,71.85,71.86,71.77,71.8,21665.0,49.6038,49.6107,49.5485,49.5692,21665.0
2017-02-02 13:05:00,71.79,71.79,71.66,71.68,14923.0,49.5623,49.5623,49.4726,49.4864,14923.0
2017-02-02 13:10:00,71.68,71.68,71.61,71.61,15637.0,49.4864,49.4864,49.4381,49.4381,15637.0
2017-02-02 13:15:00,71.61,71.61,71.52,71.52,19131.0,49.4381,49.4381,49.3759,49.3759,19131.0
2017-02-02 13:20:00,71.53,71.53,71.47,71.49,42051.0,49.3828,49.3828,49.3414,49.3552,42051.0
2017-02-02 13:25:00,71.49,71.51,71.45,71.47,21440.0,49.3552,49.369,49.3276,49.3414,21440.0
2017-02-02 13:30:00,71.47,71.51,71.44,71.45,34629.0,49.3414,49.369,49.3207,49.3276,34629.0
2017-02-02 13:35:00,71.45,71.48,71.43,71.48,36754.0,49.3276,49.3483,49.3138,49.3483,36754.0
2017-02-02 13:40:00,71.48,71.65,71.47,71.65,36994.0,49.3483,49.4657,49.3414,49.4657,36994.0
2017-02-02 13:45:00,71.65,71.69,71.64,71.69,23963.0,49.4657,49.4933,49.4588,49.4933,23963.0
2017-02-02 13:50:00,71.69,71.69,71.64,71.66,14302.0,49.4933,49.4933,49.4588,49.4726,14302.0
2017-02-02 13:55:00,71.65,71.67,71.6,71.63,22031.0,49.4657,49.4795,49.4312,49.4519,22031.0
2017-02-02 14:00:00,71.64,71.64,71.61,71.62,18229.0,49.4588,49.4588,49.4381,49.445,18229.0
2017-02-02 14:05:00,71.62,71.63,71.6,71.61,13247.0,49.445,49.4519,49.4312,49.4381,13247.0
2017-02-02 14:10:00,71.6,71.61,71.51,71.52,18090.0,49.4312,49.4381,49.369,49.3759,18090.0
2017-02-02 14:15:00,71.53,71.58,71.49,71.5,26939.0,49.3828,49.4174,49.3552,49.3621,26939.0
2017-02-02 14:20:00,71.5,71.5,71.37,71.42,34967.0,49.3621,49.3621,49.2724,49.3069,34967.0
2017-02-02 14:25:00,71.43,71.45,71.36,71.39,21677.0,49.3138,49.3276,49.2655,49.2862,21677.0
2017-02-02 14:30:00,71.39,71.4,71.33,71.4,23366.0,49.2862,49.2931,49.2448,49.2931,23366.0
2017-02-02 14:35:00,71.4,71.49,71.39,71.44,36045.0,49.2931,49.3552,49.2862,49.3207,36045.0
2017-02-02 14:40:00,71.44,71.45,71.29,71.3,49278.0,49.3207,49.3276,49.2171,49.2241,49278.0
2017-02-02 14:45:00,71.31,71.34,71.22,71.22,33978.0,49.231,49.2517,49.1688,49.1688,33978.0
2017-02-02 14:50:00,71.23,71.3,71.22,71.22,32349.0,49.1757,49.2241,49.1688,49.1688,32349.0
2017-02-02 14:55:00,71.23,71.28,71.2,71.22,37116.0,49.1757,49.2102,49.155,49.1688,37116.0
2017-02-02 15:00:00,71.22,71.25,71.14,71.17,48664.0,49.1688,49.1895,49.1136,49.1343,48664.0
2017-02-02 15:05:00,71.17,71.27,71.15,71.24,53834.0,49.1343,49.2033,49.1205,49.1826,53834.0
2017-02-02 15:10:00,71.25,71.36,71.24,71.32,30621.0,49.1895,49.2655,49.1826,49.2379,30621.0
2017-02-02 15:15:00,71.33,71.4,71.3,71.4,35378.0,49.2448,49.2931,49.2241,49.2931,35378.0
2017-02-02 15:20:00,71.41,71.51,71.4,71.48,40328.0,49.3,49.369,49.2931,49.3483,40328.0
2017-02-02 15:25:00,71.48,71.51,71.46,71.51,49884.0,49.3483,49.369,49.3345,49.369,49884.0
2017-02-02 15:30:00,71.52,71.64,71.51,71.64,63532.0,49.3759,49.4588,49.369,49.4588,63532.0
2017-02-02 15:35:00,71.64,71.64,71.52,71.57,56068.0,49.4588,49.4588,49.3759,49.4105,56068.0
2017-02-02 15:40:00,71.57,71.57,71.53,71.56,59819.0,49.4105,49.4105,49.3828,49.4036,59819.0
2017-02-02 15:45:00,71.56,71.68,71.55,71.64,65863.0,49.4036,49.4864,49.3966,49.4588,65863.0
2017-02-02 15:50:00,71.63,71.67,71.59,71.6,70515.0,49.4519,49.4795,49.4243,49.4312,70515.0
2017-02-02 15:55:00,71.6,71.72,71.59,71.7,173098.0,49.4312,49.514,49.4243,49.5002,173098.0
2017-02-03 09:30:00,71.72,71.87,71.66,71.83,76941.0,49.514,49.6176,49.4726,49.59,76941.0
2017-02-03 09:35:00,71.86,71.99,71.79,71.92,41123.0,49.6107,49.7004,49.5623,49.6521,41123.0
2017-02-03 09:40:00,71.92,71.94,71.83,71.86,48517.0,49.6521,49.6659,49.59,49.6107,48517.0
2017-02-03 09:45:00,71.84,71.84,71.66,71.68,39369.0,49.5969,49.5969,49.4726,49.4864,39369.0
2017-02-03 09:50:00,71.68,71.69,71.51,71.53,33514.0,49.4864,49.4933,49.369,49.3828,33514.0
2017-02-03 09:55:00,71.54,71.6,71.54,71.57,29418.0,49.3897,49.4312,49.3897,49.4105,29418.0
2017-02-03 10:00:00,71.57,71.74,71.54,71.67,47719.0,49.4105,49.5278,49.3897,49.4795,47719.0
2017-02-03 10:05:00,71.68,71.72,71.53,71.58,41514.0,49.4864,49.514,49.3828,49.4174,41514.0
2017-02-03 10:10:00,71.58,71.81,71.58,71.81,28849.0,49.4174,49.5761,49.4174,49.5761,28849.0
2017-02-03 10:15:00,71.81,71.89,71.78,71.88,43688.0,49.5761,49.6314,49.5554,49.6245,43688.0
2017-02-03 10:20:00,71.89,71.92,71.79,71.79,33824.0,49.6314,49.6521,49.5623,49.5623,33824.0
2017-02-03 10:25:00,71.8,71.81,71.71,71.75,62043.0,49.5692,49.5761,49.5071,49.5347,62043.0
2017-02-03 10:30:00,71.75,71.76,71.69,71.72,61082.0,49.5347,49.5416,49.4933,49.514,61082.0
2017-02-03 10:35:00,71.71,71.76,71.6,71.61,35801.0,49.5071,49.5416,49.4312,49.4381,35801.0
2017-02-03 10:40:00,71.62,71.67,71.56,71.65,40300.0,49.445,49.4795,49.4036,49.4657,40300.0
2017-02-03 10:45:00,71.66,71.74,71.6,71.65,45349.0,49.4726,49.5278,49.4312,49.4657,45349.0
2017-02-03 10:50:00,71.66,71.68,71.61,71.62,38021.0,49.4726,49.4864,49.4381,49.445,38021.0
2017-02-03 10:55:00,71.63,71.64,71.5,71.56,56153.0,49.4519,49.4588,49.3621,49.4036,56153.0
2017-02-03 11:00:00,71.56,71.64,71.53,71.61,34130.0,49.4036,49.4588,49.3828,49.4381,34130.0
2017-02-03 11:05:00,71.61,71.61,71.55,71.56,34970.0,49.4381,49.4381,49.3966,49.4036,34970.0
2017-02-03 11:10:00,71.56,71.56,71.41,71.41,52130.0,49.4036,49.4036,49.3,49.3,52130.0
2017-02-03 11:15:00,71.41,71.43,71.35,71.43,46679.0,49.3,49.3138,49.2586,49.3138,46679.0
2017-02-03 11:20:00,71.44,71.49,71.3,71.32,53443.0,49.3207,49.3552,49.2241,49.2379,53443.0
2017-02-03 11:25:00,71.34,71.36,71.25,71.27,49592.0,49.2517,49.2655,49.1895,49.2033,49592.0
2017-02-03 11:30:00,71.27,71.36,71.26,71.31,58563.0,49.2033,49.2655,49.1964,49.231,58563.0
2017-02-03 11:35:00,71.31,71.4,71.3,71.4,39552.0,49.231,49.2931,49.2241,49.2931,39552.0
2017-02-03 11:40:00,71.4,71.4,71.31,71.34,38428.0,49.2931,49.2931,49.231,49.2517,38428.0
2017-02-03 11:45:00,71.34,71.4,71.33,71.39,32841.0,49.2517,49.2931,49.2448,49.2862,32841.0
2017-02-03 11:50:00,71.39,71.42,71.35,71.39,61556.0,49.2862,49.3069,49.2586,49.2862,61556.0
2017-02-03 11:55:00,71.4,71.51,71.39,71.49,62481.0,49.2931,49.369,49.2862,49.3552,62481.0
2017-02-03 12:00:00,71.49,71.6,71.48,71.59,68533.0,49.3552,49.4312,49.3483,49.4243,68533.0
2017-02-03 12:05:00,71.59,71.64,71.53,71.59,39597.0,49.4243,49.4588,49.3828,49.4243,39597.0
2017-02-03 12:10:00,71.58,71.58,71.52,71.56,16415.0,49.4174,49.4174,49.3759,49.4036,16415.0
2017-02-03 12:15:00,71.56,71.58,71.53,71.56,19058.0,49.4036,49.4174,49.3828,49.4036,19058.0
2017-02-03 12:20:00,71.56,71.58,71.54,71.58,20914.0,49.4036,49.4174,49.3897,49.4174,20914.0
2017-02-03 12:25:00,71.58,71.6,71.56,71.59,35528.0,49.4174,49.4312,49.4036,49.4243,35528.0
2017-02-03 12:30:00,71.59,71.74,71.57,71.73,33963.0,49.4243,49.5278,49.4105,49.5209,33963.0
2017-02-03 12:35:00,71.73,71.74,71.68,71.74,13877.0,49.5209,49.5278,49.4864,49.5278,13877.0
2017-02-03 12:40:00,71.74,71.75,71.71,71.72,14584.0,49.5278,49.5347,49.5071,49.514,14584.0
2017-02-03 12:45:00,71.73,71.74,71.65,71.65,21314.0,49.5209,49.5278,49.4657,49.4657,21314.0
2017-02-03 12:50:00,71.66,71.7,71.65,71.68,31620.0,49.4726,49.5002,49.4657,49.4864,31620.0
2017-02-03 12:55:00,71.67,71.72,71.65,71.71,25662.0,49.4795,49.514,49.4657,49.5071,25662.0
2017-02-03 13:00:00,71.72,71.73,71.68,71.7,22509.0,49.514,49.5209,49.4864,49.5002,22509.0
2017-02-03 13:05:00,71.7,71.72,71.68,71.69,21828.0,49.5002,49.514,49.4864,49.4933,21828.0
2017-02-03 13:10:00,71.68,71.68,71.62,71.65,17066.0,49.4864,49.4864,49.445,49.4657,17066.0
2017-02-03 13:15:00,71.65,71.72,71.64,71.7,16589.0,49.4657,49.514,49.4588,49.5002,16589.0
2017-02-03 13:20:00,71.69,71.72,71.65,71.7,21484.0,49.4933,49.514,49.4657,49.5002,21484.0
2017-02-03 13:25:00,71.71,71.75,71.67,71.67,16015.0,49.5071,49.5347,49.4795,49.4795,16015.0
2017-02-03 13:30:00,71.67,71.7,71.65,71.69,14561.0,49.4795,49.5002,49.4657,49.4933,14561.0
2017-02-03 13:35:00,71.69,71.69,71.58,71.63,16156.0,49.4933,49.4933,49.4174,49.4519,16156.0
2017-02-03 13:40:00,71.63,71.63,71.52,71.57,33926.0,49.4519,49.4519,49.3759,49.4105,33926.0
2017-02-03 13:45:00,71.57,71.58,71.5,71.51,18848.0,49.4105,49.4174,49.3621,49.369,18848.0
2017-02-03 13:50:00,71.51,71.57,71.51,71.54,16041.0,49.369,49.4105,49.369,49.3897,16041.0
2017-02-03 13:55:00,71.54,71.55,71.48,71.51,25603.0,49.3897,49.3966,49.3483,49.369,25603.0
2017-02-03 14:00:00,71.5,71.52,71.5,71.5,9204.0,49.3621,49.3759,49.3621,49.3621,9204.0
2017-02-03 14:05:00,71.51,71.53,71.49,71.52,35224.0,49.369,49.3828,49.3552,49.3759,35224.0
2017-02-03 14:10:00,71.51,71.53,71.5,71.52,21498.0,49.369,49.3828,49.3621,49.3759,21498.0
2017-02-03 14:15:00,71.53,71.55,71.5,71.51,13936.0,49.3828,49.3966,49.3621,49.369,13936.0
2017-02-03 14:20:00,71.5,71.53,71.5,71.5,27152.0,49.3621,49.3828,49.3621,49.3621,27152.0
2017-02-03 14:25:00,71.5,71.51,71.46,71.5,52508.0,49.3621,49.369,49.3345,49.3621,52508.0
2017-02-03 14:30:00,71.51,71.58,71.49,71.57,24297.0,49.369,49.4174,49.3552,49.4105,24297.0
2017-02-03 14:35:00,71.56,71.56,71.5,71.51,13577.0,49.4036,49.4036,49.3621,49.369,13577.0
2017-02-03 14:40:00,71.51,71.55,71.5,71.55,28567.0,49.369,49.3966,49.3621,49.3966,28567.0
2017-02-03 14:45:00,71.55,71.58,71.52,71.52,12716.0,49.3966,49.4174,49.3759,49.3759,12716.0
2017-02-03 14:50:00,71.51,71.53,71.49,71.52,30195.0,49.369,49.3828,49.3552,49.3759,30195.0
2017-02-03 14:55:00,71.53,71.54,71.51,71.52,14510.0,49.3828,49.3897,49.369,49.3759,14510.0
2017-02-03 15:00:00,71.52,71.56,71.5,71.53,21051.0,49.3759,49.4036,49.3621,49.3828,21051.0
2017-02-03 15:05:00,71.53,71.69,71.52,71.66,40860.0,49.3828,49.4933,49.3759,49.4726,40860.0
2017-02-03 15:10:00,71.66,71.67,71.58,71.61,17923.0,49.4726,49.4795,49.4174,49.4381,17923.0
2017-02-03 15:15:00,71.6,71.6,71.55,71.56,20081.0,49.4312,49.4312,49.3966,49.4036,20081.0
2017-02-03 15:20:00,71.56,71.64,71.56,71.58,55986.0,49.4036,49.4588,49.4036,49.4174,55986.0
2017-02-03 15:25:00,71.58,71.6,71.56,71.56,47622.0,49.4174,49.4312,49.4036,49.4036,47622.0
2017-02-03 15:30:00,71.57,71.6,71.54,71.57,46639.0,49.4105,49.4312,49.3897,49.4105,46639.0
2017-02-03 15:35:00,71.58,71.65,71.57,71.63,46481.0,49.4174,49.4657,49.4105,49.4519,46481.0
2017-02-03 15:40:00,71.63,71.7,71.63,71.68,47785.0,49.4519,49.5002,49.4519,49.4864,47785.0
2017-02-03 15:45:00,71.68,71.73,71.66,71.68,74277.0,49.4864,49.5209,49.4726,49.4864,74277.0
2017-02-03 15:50:00,71.68,71.69,71.63,71.64,61658.0,49.4864,49.4933,49.4519,49.4588,61658.0
2017-02-03 15:55:00,71.64,71.7,71.61,71.67,225247.0,49.4588,49.5002,49.4381,49.4795,225247.0
2017-02-06 09:30:00,71.98,72.14,71.75,71.78,75574.0,49.6935,49.804,49.5347,49.5554,75574.0
2017-02-06 09:35:00,71.75,71.8,71.64,71.79,26331.0,49.5347,49.5692,49.4588,49.5623,26331.0
2017-02-06 09:40:00,71.77,71.87,71.69,71.79,35419.0,49.5485,49.6176,49.4933,49.5623,35419.0
2017-02-06 09:45:00,71.8,71.8,71.57,71.59,34735.0,49.5692,49.5692,49.4105,49.4243,34735.0
2017-02-06 09:50:00,71.6,71.6,71.51,71.6,46433.0,49.4312,49.4312,49.369,49.4312,46433.0
2017-02-06 09:55:00,71.59,71.68,71.53,71.68,26211.0,49.4243,49.4864,49.3828,49.4864,26211.0
2017-02-06 10:00:00,71.67,71.68,71.52,71.58,64446.0,49.4795,49.4864,49.3759,49.4174,64446.0
2017-02-06 10:05:00,71.59,71.79,71.59,71.78,22162.0,49.4243,49.5623,49.4243,49.5554,22162.0
2017-02-06 10:10:00,71.79,71.81,71.72,71.73,35381.0,49.5623,49.5761,49.514,49.5209,35381.0
2017-02-06 10:15:00,71.74,71.78,71.71,71.74,28873.0,49.5278,49.5554,49.5071,49.5278,28873.0
2017-02-06 10:20:00,71.73,71.89,71.71,71.87,41530.0,49.5209,49.6314,49.5071,49.6176,41530.0
2017-02-06 10:25:00,71.87,71.87,71.8,71.84,19741.0,49.6176,49.6176,49.5692,49.5969,19741.0
2017-02-06 10:30:00,71.83,71.86,71.73,71.74,31445.0,49.59,49.6107,49.5209,49.5278,31445.0
2017-02-06 10:35:00,71.73,71.83,71.73,71.83,16573.0,49.5209,49.59,49.5209,49.59,16573.0
2017-02-06 10:40:00,71.82,71.88,71.77,71.82,27498.0,49.583,49.6245,49.5485,49.583,27498.0
2017-02-06 10:45:00,71.82,71.86,71.77,71.8,27065.0,49.583,49.6107,49.5485,49.5692,27065.0
2017-02-06 10:50:00,71.8,71.85,71.78,71.81,45192.0,49.5692,49.6038,49.5554,49.5761,45192.0
2017-02-06 10:55:00,71.81,71.9,71.81,71.9,41236.0,49.5761,49.6383,49.5761,49.6383,41236.0
2017-02-06 11:00:00,71.9,72.01,71.9,71.97,35857.0,49.6383,49.7142,49.6383,49.6866,35857.0
2017-02-06 11:05:00,71.98,72.0,71.94,71.98,19339.0,49.6935,49.7073,49.6659,49.6935,19339.0
2017-02-06 11:10:00,71.98,72.04,71.96,72.01,25859.0,49.6935,49.7349,49.6797,49.7142,25859.0
2017-02-06 11:15:00,72.0,72.05,71.97,72.0,36711.0,49.7073,49.7418,49.6866,49.7073,36711.0
2017-02-06 11:20:00,71.99,72.06,71.97,72.02,59410.0,49.7004,49.7487,49.6866,49.7211,59410.0
2017-02-06 11:25:00,72.01,72.11,72.0,72.11,30362.0,49.7142,49.7833,49.7073,49.7833,30362.0
2017-02-06 11:30:00,72.11,72.11,72.03,72.05,20948.0,49.7833,49.7833,49.728,49.7418,20948.0
2017-02-06 11:35:00,72.04,72.12,72.03,72.07,15382.0,49.7349,49.7902,49.728,49.7556,15382.0
2017-02-06 11:40:00,72.06,72.16,72.05,72.16,25170.0,49.7487,49.8178,49.7418,49.8178,25170.0
2017-02-06 11:45:00,72.15,72.23,72.15,72.23,20371.0,49.8109,49.8661,49.8109,49.8661,20371.0
2017-02-06 11:50:00,72.23,72.23,72.12,72.19,33978.0,49.8661,49.8661,49.7902,49.8385,33978.0
2017-02-06 11:55:00,72.2,72.23,72.17,72.18,30928.0,49.8454,49.8661,49.8247,49.8316,30928.0
2017-02-06 12:00:00,72.18,72.22,72.17,72.17,23955.0,49.8316,49.8592,49.8247,49.8247,23955.0
2017-02-06 12:05:00,72.17,72.18,72.15,72.16,14318.0,49.8247,49.8316,49.8109,49.8178,14318.0
2017-02-06 12:10:00,72.15,72.22,72.15,72.19,31315.0,49.8109,49.8592,49.8109,49.8385,31315.0
2017-02-06 12:15:00,72.2,72.22,72.14,72.15,32132.0,49.8454,49.8592,49.804,49.8109,32132.0
2017-02-06 12:20:00,72.15,72.19,72.14,72.17,52547.0,49.8109,49.8385,49.804,49.8247,52547.0
2017-02-06 12:25:00,72.17,72.34,72.17,72.34,102121.0,49.8247,49.942,49.8247,49.942,102121.0
2017-02-06 12:30:00,72.34,72.36,72.33,72.36,27553.0,49.942,49.9559,49.9351,49.9559,27553.0
2017-02-06 12:35:00,72.36,72.36,72.26,72.33,29522.0,49.9559,49.9559,49.8868,49.9351,29522.0
2017-02-06 12:40:00,72.33,72.41,72.3,72.4,30219.0,49.9351,49.9904,49.9144,49.9835,30219.0
2017-02-06 12:45:00,72.41,72.42,72.39,72.41,16858.0,49.9904,49.9973,49.9766,49.9904,16858.0
2017-02-06 12:50:00,72.4,72.41,72.37,72.41,23710.0,49.9835,49.9904,49.9628,49.9904,23710.0
2017-02-06 12:55:00,72.4,72.41,72.34,72.38,16320.0,49.9835,49.9904,49.942,49.9697,16320.0
2017-02-06 13:00:00,72.38,72.38,72.32,72.35,25711.0,49.9697,49.9697,49.9282,49.949,25711.0
2017-02-06 13:05:00,72.35,72.37,72.31,72.36,34910.0,49.949,49.9628,49.9213,49.9559,34910.0
2017-02-06 13:10:00,72.37,72.41,72.35,72.39,16063.0,49.9628,49.9904,49.949,49.9766,16063.0
2017-02-06 13:15:00,72.39,72.42,72.35,72.36,16290.0,49.9766,49.9973,49.949,49.9559,16290.0
2017-02-06 13:20:00,72.35,72.36,72.32,72.32,24020.0,49.949,49.9559,49.9282,49.9282,24020.0
2017-02-06 13:25:00,72.32,72.38,72.3,72.34,27445.0,49.9282,49.9697,49.9144,49.942,27445.0
2017-02-06 13:30:00,72.34,72.34,72.24,72.26,21604.0,49.942,49.942,49.873,49.8868,21604.0
2017-02-06 13:35:00,72.26,72.28,72.23,72.24,13631.0,49.8868,49.9006,49.8661,49.873,13631.0
2017-02-06 13:40:00,72.23,72.31,72.22,72.3,99172.0,49.8661,49.9213,49.8592,49.9144,99172.0
2017-02-06 13:45:00,72.29,72.31,72.26,72.28,24593.0,49.9075,49.9213,49.8868,49.9006,24593.0
2017-02-06 13:50:00,72.28,72.31,72.25,72.3,30182.0,49.9006,49.9213,49.8799,49.9144,30182.0
2017-02-06 13:55:00,72.29,72.31,72.27,72.28,19791.0,49.9075,49.9213,49.8937,49.9006,19791.0
2017-02-06 14:00:00,72.28,72.32,72.27,72.31,28882.0,49.9006,49.9282,49.8937,49.9213,28882.0
2017-02-06 14:05:00,72.31,72.38,72.3,72.36,136272.0,49.9213,49.9697,49.9144,49.9559,136272.0
2017-02-06 14:10:00,72.35,72.41,72.35,72.38,15297.0,49.949,49.9904,49.949,49.9697,15297.0
2017-02-06 14:15:00,72.39,72.41,72.33,72.35,31021.0,49.9766,49.9904,49.9351,49.949,31021.0
2017-02-06 14:20:00,72.34,72.35,72.31,72.31,21269.0,49.942,49.949,49.9213,49.9213,21269.0
2017-02-06 14:25:00,72.32,72.35,72.31,72.33,26470.0,49.9282,49.949,49.9213,49.9351,26470.0
2017-02-06 14:30:00,72.33,72.33,72.25,72.27,36560.0,49.9351,49.9351,49.8799,49.8937,36560.0
2017-02-06 14:35:00,72.26,72.29,72.26,72.29,23684.0,49.8868,49.9075,49.8868,49.9075,23684.0
2017-02-06 14:40:00,72.28,72.29,72.26,72.28,15154.0,49.9006,49.9075,49.8868,49.9006,15154.0
2017-02-06 14:45:00,72.28,72.29,72.22,72.23,23819.0,49.9006,49.9075,49.8592,49.8661,23819.0
2017-02-06 14:50:00,72.23,72.29,72.22,72.27,30143.0,49.8661,49.9075,49.8592,49.8937,30143.0
2017-02-06 14:55:00,72.27,72.3,72.25,72.26,23248.0,49.8937,49.9144,49.8799,49.8868,23248.0
2017-02-06 15:00:00,72.26,72.28,72.15,72.16,62898.0,49.8868,49.9006,49.8109,49.8178,62898.0
2017-02-06 15:05:00,72.16,72.21,72.14,72.19,14225.0,49.8178,49.8523,49.804,49.8385,14225.0
2017-02-06 15:10:00,72.2,72.23,72.18,72.18,20274.0,49.8454,49.8661,49.8316,49.8316,20274.0
2017-02-06 15:15:00,72.19,72.22,72.16,72.2,24726.0,49.8385,49.8592,49.8178,49.8454,24726.0
2017-02-06 15:20:00,72.2,72.2,72.16,72.16,30850.0,49.8454,49.8454,49.8178,49.8178,30850.0
2017-02-06 15:25:00,72.16,72.17,72.12,72.14,25431.0,49.8178,49.8247,49.7902,49.804,25431.0
2017-02-06 15:30:00,72.14,72.22,72.14,72.2,27045.0,49.804,49.8592,49.804,49.8454,27045.0
2017-02-06 15:35:00,72.2,72.22,72.19,72.2,37815.0,49.8454,49.8592,49.8385,49.8454,37815.0
2017-02-06 15:40:00,72.2,72.26,72.2,72.25,37549.0,49.8454,49.8868,49.8454,49.8799,37549.0
2017-02-06 15:45:00,72.26,72.29,72.18,72.21,68866.0,49.8868,49.9075,49.8316,49.8523,68866.0
2017-02-06 15:50:00,72.2,72.22,72.19,72.2,64336.0,49.8454,49.8592,49.8385,49.8454,64336.0
2017-02-06 15:55:00,72.19,72.28,72.19,72.21,112989.0,49.8385,49.9006,49.8385,49.8523,112989.0
2017-02-07 09:30:00,72.26,72.39,72.0,72.06,40745.0,49.8868,49.9766,49.7073,49.7487,40745.0
2017-02-07 09:35:00,72.06,72.2,72.01,72.1,28789.0,49.7487,49.8454,49.7142,49.7764,28789.0
2017-02-07 09:40:00,72.09,72.17,71.95,72.03,31806.0,49.7695,49.8247,49.6728,49.728,31806.0
2017-02-07 09:45:00,72.01,72.04,71.93,71.95,22604.0,49.7142,49.7349,49.659,49.6728,22604.0
2017-02-07 09:50:00,71.96,72.07,71.91,72.07,37135.0,49.6797,49.7556,49.6452,49.7556,37135.0
2017-02-07 09:55:00,72.07,72.12,72.02,72.12,64703.0,49.7556,49.7902,49.7211,49.7902,64703.0
2017-02-07 10:00:00,72.13,72.15,72.07,72.12,41849.0,49.7971,49.8109,49.7556,49.7902,41849.0
2017-02-07 10:05:00,72.11,72.11,71.97,71.97,25598.0,49.7833,49.7833,49.6866,49.6866,25598.0
2017-02-07 10:10:00,71.96,71.99,71.9,71.95,26704.0,49.6797,49.7004,49.6383,49.6728,26704.0
2017-02-07 10:15:00,71.95,71.95,71.89,71.9,19627.0,49.6728,49.6728,49.6314,49.6383,19627.0
2017-02-07 10:20:00,71.89,71.94,71.85,71.9,24765.0,49.6314,49.6659,49.6038,49.6383,24765.0
2017-02-07 10:25:00,71.9,71.91,71.83,71.87,27184.0,49.6383,49.6452,49.59,49.6176,27184.0
2017-02-07 10:30:00,71.87,71.96,71.83,71.9,41475.0,49.6176,49.6797,49.59,49.6383,41475.0
2017-02-07 10:35:00,71.91,72.02,71.91,72.01,20972.0,49.6452,49.7211,49.6452,49.7142,20972.0
2017-02-07 10:40:00,72.0,72.04,71.98,71.99,29595.0,49.7073,49.7349,49.6935,49.7004,29595.0
2017-02-07 10:45:00,71.99,72.0,71.89,71.94,24749.0,49.7004,49.7073,49.6314,49.6659,24749.0
2017-02-07 10:50:00,71.94,71.95,71.77,71.77,23555.0,49.6659,49.6728,49.5485,49.5485,23555.0
2017-02-07 10:55:00,71.78,71.82,71.75,71.81,18447.0,49.5554,49.583,49.5347,49.5761,18447.0
2017-02-07 11:00:00,71.8,71.83,71.76,71.81,70245.0,49.5692,49.59,49.5416,49.5761,70245.0
2017-02-07 11:05:00,71.81,71.86,71.8,71.84,16059.0,49.5761,49.6107,49.5692,49.5969,16059.0
2017-02-07 11:10:00,71.84,71.84,71.79,71.8,36160.0,49.5969,49.5969,49.5623,49.5692,36160.0
2017-02-07 11:15:00,71.8,71.89,71.79,71.81,22581.0,49.5692,49.6314,49.5623,49.5761,22581.0
2017-02-07 11:20:00,71.81,71.82,71.73,71.73,26166.0,49.5761,49.583,49.5209,49.5209,26166.0
2017-02-07 11:25:00,71.74,71.77,71.71,71.76,10627.0,49.5278,49.5485,49.5071,49.5416,10627.0
2017-02-07 11:30:00,71.76,71.78,71.74,71.78,12437.0,49.5416,49.5554,49.5278,49.5554,12437.0
2017-02-07 11:35:00,71.78,71.78,71.72,71.76,26734.0,49.5554,49.5554,49.514,49.5416,26734.0
2017-02-07 11:40:00,71.76,71.78,71.75,71.77,9858.0,49.5416,49.5554,49.5347,49.5485,9858.0
2017-02-07 11:45:00,71.77,71.83,71.76,71.81,11560.0,49.5485,49.59,49.5416,49.5761,11560.0
2017-02-07 11:50:00,71.81,71.85,71.8,71.81,10453.0,49.5761,49.6038,49.5692,49.5761,10453.0
2017-02-07 11:55:00,71.82,71.85,71.81,71.82,13264.0,49.583,49.6038,49.5761,49.583,13264.0
2017-02-07 12:00:00,71.83,71.97,71.83,71.94,6926.0,49.59,49.6866,49.59,49.6659,6926.0
2017-02-07 12:05:00,71.94,71.97,71.92,71.96,7378.0,49.6659,49.6866,49.6521,49.6797,7378.0
2017-02-07 12:10:00,71.95,72.04,71.95,72.01,50900.0,49.6728,49.7349,49.6728,49.7142,50900.0
2017-02-07 12:15:00,72.02,72.07,71.99,72.05,21810.0,49.7211,49.7556,49.7004,49.7418,21810.0
2017-02-07 12:20:00,72.04,72.08,72.04,72.06,12699.0,49.7349,49.7625,49.7349,49.7487,12699.0
2017-02-07 12:25:00,72.07,72.08,72.05,72.07,28383.0,49.7556,49.7625,49.7418,49.7556,28383.0
2017-02-07 12:30:00,72.08,72.14,72.07,72.14,12033.0,49.7625,49.804,49.7556,49.804,12033.0
2017-02-07 12:35:00,72.14,72.14,72.1,72.11,6226.0,49.804,49.804,49.7764,49.7833,6226.0
2017-02-07 12:40:00,72.11,72.18,72.1,72.15,10059.0,49.7833,49.8316,49.7764,49.8109,10059.0
2017-02-07 12:45:00,72.15,72.15,72.12,72.13,4452.0,49.8109,49.8109,49.7902,49.7971,4452.0
2017-02-07 12:50:00,72.13,72.19,72.12,72.18,10190.0,49.7971,49.8385,49.7902,49.8316,10190.0
2017-02-07 12:55:00,72.17,72.2,72.16,72.16,6114.0,49.8247,49.8454,49.8178,49.8178,6114.0
2017-02-07 13:00:00,72.17,72.23,72.16,72.23,9683.0,49.8247,49.8661,49.8178,49.8661,9683.0
2017-02-07 13:05:00,72.22,72.22,72.17,72.2,14871.0,49.8592,49.8592,49.8247,49.8454,14871.0
2017-02-07 13:10:00,72.2,72.28,72.2,72.25,14609.0,49.8454,49.9006,49.8454,49.8799,14609.0
2017-02-07 13:15:00,72.26,72.33,72.25,72.31,17751.0,49.8868,49.9351,49.8799,49.9213,17751.0
2017-02-07 13:20:00,72.31,72.32,72.28,72.31,13279.0,49.9213,49.9282,49.9006,49.9213,13279.0
2017-02-07 13:25:00,72.31,72.32,72.15,72.15,17854.0,49.9213,49.9282,49.8109,49.8109,17854.0
2017-02-07 13:30:00,72.16,72.21,72.16,72.18,10592.0,49.8178,49.8523,49.8178,49.8316,10592.0
2017-02-07 13:35:00,72.17,72.22,72.17,72.17,11353.0,49.8247,49.8592,49.8247,49.8247,11353.0
2017-02-07 13:40:00,72.18,72.24,72.17,72.23,11632.0,49.8316,49.873,49.8247,49.8661,11632.0
2017-02-07 13:45:00,72.23,72.25,72.21,72.21,10322.0,49.8661,49.8799,49.8523,49.8523,10322.0
2017-02-07 13:50:00,72.2,72.23,72.19,72.2,9850.0,49.8454,49.8661,49.8385,49.8454,9850.0
2017-02-07 13:55:00,72.2,72.21,72.14,72.15,11580.0,49.8454,49.8523,49.804,49.8109,11580.0
2017-02-07 14:00:00,72.15,72.21,72.15,72.21,14133.0,49.8109,49.8523,49.8109,49.8523,14133.0
2017-02-07 14:05:00,72.2,72.21,72.16,72.17,8371.0,49.8454,49.8523,49.8178,49.8247,8371.0
2017-02-07 14:10:00,72.17,72.21,72.16,72.18,13405.0,49.8247,49.8523,49.8178,49.8316,13405.0
2017-02-07 14:15:00,72.18,72.2,72.16,72.19,6234.0,49.8316,49.8454,49.8178,49.8385,6234.0
2017-02-07 14:20:00,72.19,72.28,72.17,72.27,11181.0,49.8385,49.9006,49.8247,49.8937,11181.0
2017-02-07 14:25:00,72.29,72.3,72.25,72.28,6794.0,49.9075,49.9144,49.8799,49.9006,6794.0
2017-02-07 14:30:00,72.27,72.28,72.22,72.24,12650.0,49.8937,49.9006,49.8592,49.873,12650.0
2017-02-07 14:35:00,72.25,72.32,72.25,72.3,13909.0,49.8799,49.9282,49.8799,49.9144,13909.0
2017-02-07 14:40:00,72.31,72.31,72.25,72.28,7510.0,49.9213,49.9213,49.8799,49.9006,7510.0
2017-02-07 14:45:00,72.28,72.29,72.24,72.24,16985.0,49.9006,49.9075,49.873,49.873,16985.0
2017-02-07 14:50:00,72.25,72.35,72.24,72.35,18683.0,49.8799,49.949,49.873,49.949,18683.0
2017-02-07 14:55:00,72.35,72.35,72.24,72.28,52405.0,49.949,49.949,49.873,49.9006,52405.0
2017-02-07 15:00:00,72.27,72.36,72.27,72.34,15877.0,49.8937,49.9559,49.8937,49.942,15877.0
2017-02-07 15:05:00,72.34,72.41,72.34,72.41,12229.0,49.942,49.9904,49.942,49.9904,12229.0
2017-02-07 15:10:00,72.4,72.45,72.4,72.42,21971.0,49.9835,50.018,49.9835,49.9973,21971.0
2017-02-07 15:15:00,72.41,72.43,72.39,72.41,25942.0,49.9904,50.0042,49.9766,49.9904,25942.0
2017-02-07 15:20:00,72.4,72.4,72.31,72.31,13052.0,49.9835,49.9835,49.9213,49.9213,13052.0
2017-02-07 15:25:00,72.32,72.35,72.31,72.35,22631.0,49.9282,49.949,49.9213,49.949,22631.0
2017-02-07 15:30:00,72.35,72.35,72.31,72.34,16325.0,49.949,49.949,49.9213,49.942,16325.0
2017-02-07 15:35:00,72.34,72.34,72.26,72.31,24465.0,49.942,49.942,49.8868,49.9213,24465.0
2017-02-07 15:40:00,72.31,72.31,72.21,72.22,37589.0,49.9213,49.9213,49.8523,49.8592,37589.0
2017-02-07 15:45:00,72.22,72.31,72.22,72.31,48508.0,49.8592,49.9213,49.8592,49.9213,48508.0
2017-02-07 15:50:00,72.31,72.32,72.24,72.28,35615.0,49.9213,49.9282,49.873,49.9006,35615.0
2017-02-07 15:55:00,72.28,72.35,72.26,72.32,98710.0,49.9006,49.949,49.8868,49.9282,98710.0
2017-02-08 09:30:00,72.56,72.73,72.49,72.73,48834.0,50.0939,50.2113,50.0456,50.2113,48834.0
2017-02-08 09:35:00,72.76,72.85,72.72,72.78,27965.0,50.232,50.2941,50.2044,50.2458,27965.0
2017-02-08 09:40:00,72.77,72.82,72.7,72.73,49640.0,50.2389,50.2734,50.1906,50.2113,49640.0
2017-02-08 09:45:00,72.74,73.05,72.73,73.0,108972.0,50.2182,50.4322,50.2113,50.3977,108972.0
2017-02-08 09:50:00,73.01,73.17,73.01,73.1,31721.0,50.4046,50.5151,50.4046,50.4667,31721.0
2017-02-08 09:55:00,73.1,73.24,73.08,73.21,57095.0,50.4667,50.5634,50.4529,50.5427,57095.0
2017-02-08 10:00:00,73.23,73.27,73.06,73.09,74598.0,50.5565,50.5841,50.4391,50.4598,74598.0
2017-02-08 10:05:00,73.09,73.11,73.03,73.07,15554.0,50.4598,50.4736,50.4184,50.446,15554.0
2017-02-08 10:10:00,73.06,73.15,73.05,73.1,23617.0,50.4391,50.5013,50.4322,50.4667,23617.0
2017-02-08 10:15:00,73.11,73.18,73.1,73.15,28478.0,50.4736,50.522,50.4667,50.5013,28478.0
2017-02-08 10:20:00,73.14,73.16,73.09,73.12,25042.0,50.4944,50.5082,50.4598,50.4805,25042.0
2017-02-08 10:25:00,73.11,73.19,73.04,73.16,34504.0,50.4736,50.5289,50.4253,50.5082,34504.0
2017-02-08 10:30:00,73.16,73.26,73.15,73.15,47118.0,50.5082,50.5772,50.5013,50.5013,47118.0
2017-02-08 10:35:00,73.14,73.2,73.08,73.17,20279.0,50.4944,50.5358,50.4529,50.5151,20279.0
2017-02-08 10:40:00,73.17,73.26,73.17,73.2,22575.0,50.5151,50.5772,50.5151,50.5358,22575.0
2017-02-08 10:45:00,73.19,73.2,73.06,73.11,25472.0,50.5289,50.5358,50.4391,50.4736,25472.0
2017-02-08 10:50:00,73.11,73.2,73.1,73.18,28213.0,50.4736,50.5358,50.4667,50.522,28213.0
2017-02-08 10:55:00,73.18,73.28,73.18,73.28,21874.0,50.522,50.591,50.522,50.591,21874.0
2017-02-08 11:00:00,73.28,73.32,73.26,73.27,32468.0,50.591,50.6186,50.5772,50.5841,32468.0
2017-02-08 11:05:00,73.26,73.27,73.19,73.19,46021.0,50.5772,50.5841,50.5289,50.5289,46021.0
2017-02-08 11:10:00,73.19,73.23,73.12,73.13,53231.0,50.5289,50.5565,50.4805,50.4874,53231.0
2017-02-08 11:15:00,73.13,73.14,73.08,73.13,21414.0,50.4874,50.4944,50.4529,50.4874,21414.0
2017-02-08 11:20:00,73.13,73.14,73.08,73.08,25316.0,50.4874,50.4944,50.4529,50.4529,25316.0
2017-02-08 11:25:00,73.08,73.12,73.05,73.12,16332.0,50.4529,50.4805,50.4322,50.4805,16332.0
2017-02-08 11:30:00,73.11,73.17,73.09,73.16,25196.0,50.4736,50.5151,50.4598,50.5082,25196.0
2017-02-08 11:35:00,73.15,73.18,73.1,73.11,16306.0,50.5013,50.522,50.4667,50.4736,16306.0
2017-02-08 11:40:00,73.1,73.17,73.1,73.17,15177.0,50.4667,50.5151,50.4667,50.5151,15177.0
2017-02-08 11:45:00,73.16,73.25,73.16,73.24,23382.0,50.5082,50.5703,50.5082,50.5634,23382.0
2017-02-08 11:50:00,73.25,73.26,73.21,73.25,13183.0,50.5703,50.5772,50.5427,50.5703,13183.0
2017-02-08 11:55:00,73.26,73.26,73.2,73.22,18906.0,50.5772,50.5772,50.5358,50.5496,18906.0
2017-02-08 12:00:00,73.22,73.32,73.21,73.31,27689.0,50.5496,50.6186,50.5427,50.6117,27689.0
2017-02-08 12:05:00,73.31,73.42,73.31,73.42,14559.0,50.6117,50.6877,50.6117,50.6877,14559.0
2017-02-08 12:10:00,73.42,73.51,73.41,73.49,28188.0,50.6877,50.7498,50.6808,50.736,28188.0
2017-02-08 12:15:00,73.49,73.49,73.4,73.4,21045.0,50.736,50.736,50.6738,50.6738,21045.0
2017-02-08 12:20:00,73.4,73.49,73.4,73.49,10829.0,50.6738,50.736,50.6738,50.736,10829.0
2017-02-08 12:25:00,73.48,73.48,73.44,73.45,11642.0,50.7291,50.7291,50.7015,50.7084,11642.0
2017-02-08 12:30:00,73.46,73.53,73.46,73.52,17470.0,50.7153,50.7636,50.7153,50.7567,17470.0
2017-02-08 12:35:00,73.51,73.52,73.42,73.42,11287.0,50.7498,50.7567,50.6877,50.6877,11287.0
2017-02-08 12:40:00,73.4,73.41,73.37,73.41,11095.0,50.6738,50.6808,50.6531,50.6808,11095.0
2017-02-08 12:45:00,73.42,73.43,73.39,73.41,9003.0,50.6877,50.6946,50.6669,50.6808,9003.0
2017-02-08 12:50:00,73.41,73.41,73.32,73.34,22374.0,50.6808,50.6808,50.6186,50.6324,22374.0
2017-02-08 12:55:00,73.34,73.36,73.3,73.34,6772.0,50.6324,50.6462,50.6048,50.6324,6772.0
2017-02-08 13:00:00,73.34,73.35,73.25,73.32,37963.0,50.6324,50.6393,50.5703,50.6186,37963.0
2017-02-08 13:05:00,73.32,73.36,73.32,73.34,10109.0,50.6186,50.6462,50.6186,50.6324,10109.0
2017-02-08 13:10:00,73.34,73.36,73.33,73.36,8041.0,50.6324,50.6462,50.6255,50.6462,8041.0
2017-02-08 13:15:00,73.36,73.38,73.34,73.34,5319.0,50.6462,50.66,50.6324,50.6324,5319.0
2017-02-08 13:20:00,73.33,73.34,73.27,73.3,11101.0,50.6255,50.6324,50.5841,50.6048,11101.0
2017-02-08 13:25:00,73.29,73.31,73.24,73.24,9858.0,50.5979,50.6117,50.5634,50.5634,9858.0
2017-02-08 13:30:00,73.24,73.31,73.24,73.26,12237.0,50.5634,50.6117,50.5634,50.5772,12237.0
2017-02-08 13:35:00,73.26,73.26,73.23,73.25,7707.0,50.5772,50.5772,50.5565,50.5703,7707.0
2017-02-08 13:40:00,73.25,73.25,73.15,73.16,19706.0,50.5703,50.5703,50.5013,50.5082,19706.0
2017-02-08 13:45:00,73.16,73.22,73.16,73.2,13367.0,50.5082,50.5496,50.5082,50.5358,13367.0
2017-02-08 13:50:00,73.19,73.23,73.16,73.23,20566.0,50.5289,50.5565,50.5082,50.5565,20566.0
2017-02-08 13:55:00,73.23,73.26,73.18,73.19,23878.0,50.5565,50.5772,50.522,50.5289,23878.0
2017-02-08 14:00:00,73.19,73.2,73.16,73.16,6456.0,50.5289,50.5358,50.5082,50.5082,6456.0
2017-02-08 14:05:00,73.17,73.2,73.14,73.14,14823.0,50.5151,50.5358,50.4944,50.4944,14823.0
2017-02-08 14:10:00,73.13,73.17,73.1,73.11,8823.0,50.4874,50.5151,50.4667,50.4736,8823.0
2017-02-08 14:15:00,73.12,73.16,73.12,73.15,7296.0,50.4805,50.5082,50.4805,50.5013,7296.0
2017-02-08 14:20:00,73.14,73.2,73.14,73.2,14174.0,50.4944,50.5358,50.4944,50.5358,14174.0
2017-02-08 14:25:00,73.2,73.2,73.1,73.14,16646.0,50.5358,50.5358,50.4667,50.4944,16646.0
2017-02-08 14:30:00,73.13,73.15,73.1,73.14,11805.0,50.4874,50.5013,50.4667,50.4944,11805.0
2017-02-08 14:35:00,73.13,73.14,73.1,73.12,13161.0,50.4874,50.4944,50.4667,50.4805,13161.0
2017-02-08 14:40:00,73.13,73.15,73.11,73.11,9444.0,50.4874,50.5013,50.4736,50.4736,9444.0
2017-02-08 14:45:00,73.1,73.2,73.1,73.2,37232.0,50.4667,50.5358,50.4667,50.5358,37232.0
2017-02-08 14:50:00,73.2,73.28,73.19,73.28,12819.0,50.5358,50.591,50.5289,50.591,12819.0
2017-02-08 14:55:00,73.28,73.29,73.22,73.22,16813.0,50.591,50.5979,50.5496,50.5496,16813.0
2017-02-08 15:00:00,73.22,73.29,73.2,73.26,23257.0,50.5496,50.5979,50.5358,50.5772,23257.0
2017-02-08 15:05:00,73.26,73.29,73.24,73.28,17494.0,50.5772,50.5979,50.5634,50.591,17494.0
2017-02-08 15:10:00,73.27,73.3,73.25,73.3,16254.0,50.5841,50.6048,50.5703,50.6048,16254.0
2017-02-08 15:15:00,73.3,73.36,73.29,73.33,25128.0,50.6048,50.6462,50.5979,50.6255,25128.0
2017-02-08 15:20:00,73.34,73.34,73.27,73.27,19780.0,50.6324,50.6324,50.5841,50.5841,19780.0
2017-02-08 15:25:00,73.27,73.36,73.26,73.32,42254.0,50.5841,50.6462,50.5772,50.6186,42254.0
2017-02-08 15:30:00,73.33,73.34,73.23,73.24,31573.0,50.6255,50.6324,50.5565,50.5634,31573.0
2017-02-08 15:35:00,73.24,73.29,73.23,73.27,38330.0,50.5634,50.5979,50.5565,50.5841,38330.0
2017-02-08 15:40:00,73.26,73.32,73.25,73.31,40863.0,50.5772,50.6186,50.5703,50.6117,40863.0
2017-02-08 15:45:00,73.31,73.38,73.29,73.37,55536.0,50.6117,50.66,50.5979,50.6531,55536.0
2017-02-08 15:50:00,73.36,73.44,73.35,73.44,73887.0,50.6462,50.7015,50.6393,50.7015,73887.0
2017-02-08 15:55:00,73.43,73.44,73.34,73.35,134398.0,50.6946,50.7015,50.6324,50.6393,134398.0
2017-02-09 09:30:00,73.26,73.36,73.09,73.11,25577.0,50.5772,50.6462,50.4598,50.4736,25577.0
2017-02-09 09:35:00,73.14,73.24,73.07,73.18,15513.0,50.4944,50.5634,50.446,50.522,15513.0
2017-02-09 09:40:00,73.19,73.25,73.1,73.14,10762.0,50.5289,50.5703,50.4667,50.4944,10762.0
2017-02-09 09:45:00,73.15,73.19,73.11,73.19,23906.0,50.5013,50.5289,50.4736,50.5289,23906.0
2017-02-09 09:50:00,73.19,73.29,73.19,73.29,41157.0,50.5289,50.5979,50.5289,50.5979,41157.0
2017-02-09 09:55:00,73.26,73.39,73.23,73.39,38206.0,50.5772,50.6669,50.5565,50.6669,38206.0
2017-02-09 10:00:00,73.38,73.48,72.99,72.99,44452.0,50.66,50.7291,50.3908,50.3908,44452.0
2017-02-09 10:05:00,72.98,73.13,72.86,73.04,47900.0,50.3839,50.4874,50.301,50.4253,47900.0
2017-02-09 10:10:00,73.03,73.1,72.94,72.97,56280.0,50.4184,50.4667,50.3563,50.377,56280.0
2017-02-09 10:15:00,72.97,73.03,72.91,72.99,48337.0,50.377,50.4184,50.3356,50.3908,48337.0
2017-02-09 10:20:00,72.98,73.01,72.84,72.85,48200.0,50.3839,50.4046,50.2872,50.2941,48200.0
2017-02-09 10:25:00,72.85,72.89,72.72,72.73,70631.0,50.2941,50.3218,50.2044,50.2113,70631.0
2017-02-09 10:30:00,72.74,72.91,72.74,72.77,39934.0,50.2182,50.3356,50.2182,50.2389,39934.0
2017-02-09 10:35:00,72.77,72.79,72.67,72.7,50068.0,50.2389,50.2527,50.1699,50.1906,50068.0
2017-02-09 10:40:00,72.69,72.71,72.62,72.62,39349.0,50.1837,50.1975,50.1354,50.1354,39349.0
2017-02-09 10:45:00,72.61,72.64,72.5,72.51,58622.0,50.1284,50.1492,50.0525,50.0594,58622.0
2017-02-09 10:50:00,72.52,72.57,72.4,72.4,46493.0,50.0663,50.1008,49.9835,49.9835,46493.0
2017-02-09 10:55:00,72.4,72.51,72.37,72.41,30843.0,49.9835,50.0594,49.9628,49.9904,30843.0
2017-02-09 11:00:00,72.41,72.47,72.36,72.47,23699.0,49.9904,50.0318,49.9559,50.0318,23699.0
2017-02-09 11:05:00,72.46,72.53,72.45,72.52,70792.0,50.0249,50.0732,50.018,50.0663,70792.0
2017-02-09 11:10:00,72.52,72.53,72.41,72.41,40323.0,50.0663,50.0732,49.9904,49.9904,40323.0
2017-02-09 11:15:00,72.41,72.5,72.4,72.47,45730.0,49.9904,50.0525,49.9835,50.0318,45730.0
2017-02-09 11:20:00,72.47,72.56,72.47,72.52,27360.0,50.0318,50.0939,50.0318,50.0663,27360.0
2017-02-09 11:25:00,72.53,72.53,72.31,72.32,31851.0,50.0732,50.0732,49.9213,49.9282,31851.0
2017-02-09 11:30:00,72.32,72.43,72.3,72.42,35245.0,49.9282,50.0042,49.9144,49.9973,35245.0
2017-02-09 11:35:00,72.42,72.44,72.38,72.39,24865.0,49.9973,50.0111,49.9697,49.9766,24865.0
2017-02-09 11:40:00,72.38,72.66,72.38,72.41,168823.0,49.9697,50.163,49.9697,49.9904,168823.0
2017-02-09 11:45:00,72.42,72.44,72.36,72.39,27020.0,49.9973,50.0111,49.9559,49.9766,27020.0
2017-02-09 11:50:00,72.4,72.44,72.36,72.43,21501.0,49.9835,50.0111,49.9559,50.0042,21501.0
2017-02-09 11:55:00,72.43,72.43,72.27,72.31,43595.0,50.0042,50.0042,49.8937,49.9213,43595.0
2017-02-09 12:00:00,72.3,72.31,72.22,72.23,33547.0,49.9144,49.9213,49.8592,49.8661,33547.0
2017-02-09 12:05:00,72.22,72.29,72.2,72.21,23989.0,49.8592,49.9075,49.8454,49.8523,23989.0
2017-02-09 12:10:00,72.21,72.31,72.21,72.26,20116.0,49.8523,49.9213,49.8523,49.8868,20116.0
2017-02-09 12:15:00,72.24,72.27,72.22,72.24,10904.0,49.873,49.8937,49.8592,49.873,10904.0
2017-02-09 12:20:00,72.23,72.26,72.1,72.11,65497.0,49.8661,49.8868,49.7764,49.7833,65497.0
2017-02-09 12:25:00,72.12,72.18,72.11,72.16,21712.0,49.7902,49.8316,49.7833,49.8178,21712.0
2017-02-09 12:30:00,72.16,72.24,72.02,72.06,84496.0,49.8178,49.873,49.7211,49.7487,84496.0
2017-02-09 12:35:00,72.06,72.09,72.01,72.02,37209.0,49.7487,49.7695,49.7142,49.7211,37209.0
2017-02-09 12:40:00,72.02,72.04,71.93,71.94,89450.0,49.7211,49.7349,49.659,49.6659,89450.0
2017-02-09 12:45:00,71.94,71.94,71.82,71.86,82903.0,49.6659,49.6659,49.583,49.6107,82903.0
2017-02-09 12:50:00,71.87,71.87,71.8,71.81,29230.0,49.6176,49.6176,49.5692,49.5761,29230.0
2017-02-09 12:55:00,71.81,71.82,71.65,71.7,93812.0,49.5761,49.583,49.4657,49.5002,93812.0
2017-02-09 13:00:00,71.7,71.73,71.66,71.71,61086.0,49.5002,49.5209,49.4726,49.5071,61086.0
2017-02-09 13:05:00,71.71,71.71,71.6,71.62,49043.0,49.5071,49.5071,49.4312,49.445,49043.0
2017-02-09 13:10:00,71.62,71.69,71.59,71.62,47273.0,49.445,49.4933,49.4243,49.445,47273.0
2017-02-09 13:15:00,71.62,71.71,71.61,71.68,41146.0,49.445,49.5071,49.4381,49.4864,41146.0
2017-02-09 13:20:00,71.67,71.72,71.67,71.69,35577.0,49.4795,49.514,49.4795,49.4933,35577.0
2017-02-09 13:25:00,71.69,71.78,71.68,71.74,21821.0,49.4933,49.5554,49.4864,49.5278,21821.0
2017-02-09 13:30:00,71.74,71.74,71.66,71.7,21785.0,49.5278,49.5278,49.4726,49.5002,21785.0
2017-02-09 13:35:00,71.71,71.78,71.69,71.77,25315.0,49.5071,49.5554,49.4933,49.5485,25315.0
2017-02-09 13:40:00,71.77,71.82,71.76,71.82,49406.0,49.5485,49.583,49.5416,49.583,49406.0
2017-02-09 13:45:00,71.81,71.85,71.76,71.77,24186.0,49.5761,49.6038,49.5416,49.5485,24186.0
2017-02-09 13:50:00,71.77,71.77,71.7,71.72,23363.0,49.5485,49.5485,49.5002,49.514,23363.0
2017-02-09 13:55:00,71.72,71.78,71.68,71.68,29265.0,49.514,49.5554,49.4864,49.4864,29265.0
2017-02-09 14:00:00,71.68,71.74,71.67,71.7,21857.0,49.4864,49.5278,49.4795,49.5002,21857.0
2017-02-09 14:05:00,71.71,71.76,71.71,71.71,31486.0,49.5071,49.5416,49.5071,49.5071,31486.0
2017-02-09 14:10:00,71.72,71.75,71.7,71.75,31679.0,49.514,49.5347,49.5002,49.5347,31679.0
2017-02-09 14:15:00,71.76,71.91,71.76,71.9,29272.0,49.5416,49.6452,49.5416,49.6383,29272.0
2017-02-09 14:20:00,71.91,71.91,71.86,71.88,40307.0,49.6452,49.6452,49.6107,49.6245,40307.0
2017-02-09 14:25:00,71.88,71.92,71.87,71.87,22892.0,49.6245,49.6521,49.6176,49.6176,22892.0
2017-02-09 14:30:00,71.88,71.9,71.87,71.88,10988.0,49.6245,49.6383,49.6176,49.6245,10988.0
2017-02-09 14:35:00,71.88,71.91,71.86,71.89,25714.0,49.6245,49.6452,49.6107,49.6314,25714.0
2017-02-09 14:40:00,71.89,71.93,71.87,71.93,14435.0,49.6314,49.659,49.6176,49.659,14435.0
2017-02-09 14:45:00,71.92,71.94,71.89,71.9,9456.0,49.6521,49.6659,49.6314,49.6383,9456.0
2017-02-09 14:50:00,71.89,71.9,71.83,71.87,20458.0,49.6314,49.6383,49.59,49.6176,20458.0
2017-02-09 14:55:00,71.86,71.88,71.84,71.85,15210.0,49.6107,49.6245,49.5969,49.6038,15210.0
2017-02-09 15:00:00,71.86,71.93,71.85,71.93,27390.0,49.6107,49.659,49.6038,49.659,27390.0
2017-02-09 15:05:00,71.93,71.99,71.91,71.99,39393.0,49.659,49.7004,49.6452,49.7004,39393.0
2017-02-09 15:10:00,71.98,72.02,71.97,72.01,32599.0,49.6935,49.7211,49.6866,49.7142,32599.0
2017-02-09 15:15:00,72.02,72.02,71.96,72.0,26423.0,49.7211,49.7211,49.6797,49.7073,26423.0
2017-02-09 15:20:00,72.0,72.05,71.97,72.02,52249.0,49.7073,49.7418,49.6866,49.7211,52249.0
2017-02-09 15:25:00,72.02,72.11,71.97,72.11,32607.0,49.7211,49.7833,49.6866,49.7833,32607.0
2017-02-09 15:30:00,72.11,72.13,72.09,72.11,26891.0,49.7833,49.7971,49.7695,49.7833,26891.0
2017-02-09 15:35:00,72.12,72.15,72.09,72.15,21103.0,49.7902,49.8109,49.7695,49.8109,21103.0
2017-02-09 15:40:00,72.15,72.19,72.12,72.17,33520.0,49.8109,49.8385,49.7902,49.8247,33520.0
2017-02-09 15:45:00,72.18,72.2,72.09,72.12,70369.0,49.8316,49.8454,49.7695,49.7902,70369.0
2017-02-09 15:50:00,72.12,72.15,72.09,72.12,68180.0,49.7902,49.8109,49.7695,49.7902,68180.0
2017-02-09 15:55:00,72.12,72.21,72.12,72.15,151055.0,49.7902,49.8523,49.7902,49.8109,151055.0
2017-02-10 09:30:00,72.15,72.25,71.82,71.98,40373.0,49.8109,49.8799,49.583,49.6935,40373.0
2017-02-10 09:35:00,71.95,72.12,71.93,72.11,15996.0,49.6728,49.7902,49.659,49.7833,15996.0
2017-02-10 09:40:00,72.13,72.22,72.12,72.12,11387.0,49.7971,49.8592,49.7902,49.7902,11387.0
2017-02-10 09:45:00,72.14,72.33,72.09,72.33,35082.0,49.804,49.9351,49.7695,49.9351,35082.0
2017-02-10 09:50:00,72.32,72.41,72.22,72.41,49947.0,49.9282,49.9904,49.8592,49.9904,49947.0
2017-02-10 09:55:00,72.41,72.43,72.29,72.32,18883.0,49.9904,50.0042,49.9075,49.9282,18883.0
2017-02-10 10:00:00,72.33,72.43,72.24,72.24,28553.0,49.9351,50.0042,49.873,49.873,28553.0
2017-02-10 10:05:00,72.24,72.37,72.23,72.3,28720.0,49.873,49.9628,49.8661,49.9144,28720.0
2017-02-10 10:10:00,72.3,72.5,72.28,72.45,22337.0,49.9144,50.0525,49.9006,50.018,22337.0
2017-02-10 10:15:00,72.43,72.57,72.42,72.56,36135.0,50.0042,50.1008,49.9973,50.0939,36135.0
2017-02-10 10:20:00,72.57,72.59,72.5,72.53,21932.0,50.1008,50.1146,50.0525,50.0732,21932.0
2017-02-10 10:25:00,72.54,72.59,72.51,72.57,27724.0,50.0801,50.1146,50.0594,50.1008,27724.0
2017-02-10 10:30:00,72.57,72.63,72.51,72.56,21855.0,50.1008,50.1423,50.0594,50.0939,21855.0
2017-02-10 10:35:00,72.56,72.69,72.54,72.62,32105.0,50.0939,50.1837,50.0801,50.1354,32105.0
2017-02-10 10:40:00,72.61,72.61,72.52,72.58,40682.0,50.1284,50.1284,50.0663,50.1077,40682.0
2017-02-10 10:45:00,72.58,72.61,72.52,72.6,42815.0,50.1077,50.1284,50.0663,50.1215,42815.0
2017-02-10 10:50:00,72.59,72.69,72.57,72.66,17483.0,50.1146,50.1837,50.1008,50.163,17483.0
2017-02-10 10:55:00,72.66,72.68,72.61,72.61,14445.0,50.163,50.1768,50.1284,50.1284,14445.0
2017-02-10 11:00:00,72.61,72.64,72.59,72.62,24586.0,50.1284,50.1492,50.1146,50.1354,24586.0
2017-02-10 11:05:00,72.63,72.66,72.61,72.64,16943.0,50.1423,50.163,50.1284,50.1492,16943.0
2017-02-10 11:10:00,72.65,72.75,72.61,72.61,43363.0,50.1561,50.2251,50.1284,50.1284,43363.0
2017-02-10 11:15:00,72.6,72.68,72.6,72.67,9366.0,50.1215,50.1768,50.1215,50.1699,9366.0
2017-02-10 11:20:00,72.67,72.73,72.66,72.73,15802.0,50.1699,50.2113,50.163,50.2113,15802.0
2017-02-10 11:25:00,72.73,72.78,72.66,72.71,18452.0,50.2113,50.2458,50.163,50.1975,18452.0
2017-02-10 11:30:00,72.72,72.79,72.72,72.77,46344.0,50.2044,50.2527,50.2044,50.2389,46344.0
2017-02-10 11:35:00,72.78,72.79,72.74,72.78,53222.0,50.2458,50.2527,50.2182,50.2458,53222.0
2017-02-10 11:40:00,72.78,72.8,72.75,72.78,27724.0,50.2458,50.2596,50.2251,50.2458,27724.0
2017-02-10 11:45:00,72.77,72.77,72.7,72.71,20302.0,50.2389,50.2389,50.1906,50.1975,20302.0
2017-02-10 11:50:00,72.69,72.69,72.61,72.62,10411.0,50.1837,50.1837,50.1284,50.1354,10411.0
2017-02-10 11:55:00,72.61,72.65,72.61,72.65,15029.0,50.1284,50.1561,50.1284,50.1561,15029.0
2017-02-10 12:00:00,72.65,72.68,72.63,72.65,12957.0,50.1561,50.1768,50.1423,50.1561,12957.0
2017-02-10 12:05:00,72.65,72.68,72.65,72.65,13674.0,50.1561,50.1768,50.1561,50.1561,13674.0
2017-02-10 12:10:00,72.65,72.76,72.62,72.75,23890.0,50.1561,50.232,50.1354,50.2251,23890.0
2017-02-10 12:15:00,72.75,72.8,72.74,72.76,21657.0,50.2251,50.2596,50.2182,50.232,21657.0
2017-02-10 12:20:00,72.77,72.79,72.74,72.76,7786.0,50.2389,50.2527,50.2182,50.232,7786.0
2017-02-10 12:25:00,72.77,72.85,72.76,72.84,34862.0,50.2389,50.2941,50.232,50.2872,34862.0
2017-02-10 12:30:00,72.84,72.87,72.82,72.85,20788.0,50.2872,50.3079,50.2734,50.2941,20788.0
2017-02-10 12:35:00,72.86,72.93,72.86,72.93,19221.0,50.301,50.3494,50.301,50.3494,19221.0
2017-02-10 12:40:00,72.93,72.97,72.92,72.94,30200.0,50.3494,50.377,50.3425,50.3563,30200.0
2017-02-10 12:45:00,72.95,72.98,72.89,72.98,22738.0,50.3632,50.3839,50.3218,50.3839,22738.0
2017-02-10 12:50:00,72.98,72.98,72.91,72.94,25305.0,50.3839,50.3839,50.3356,50.3563,25305.0
2017-02-10 12:55:00,72.93,72.93,72.87,72.9,15392.0,50.3494,50.3494,50.3079,50.3287,15392.0
2017-02-10 13:00:00,72.9,72.96,72.89,72.96,11897.0,50.3287,50.3701,50.3218,50.3701,11897.0
2017-02-10 13:05:00,72.95,72.99,72.93,72.98,17716.0,50.3632,50.3908,50.3494,50.3839,17716.0
2017-02-10 13:10:00,72.97,73.03,72.96,73.01,38856.0,50.377,50.4184,50.3701,50.4046,38856.0
2017-02-10 13:15:00,73.01,73.03,72.98,73.03,22146.0,50.4046,50.4184,50.3839,50.4184,22146.0
2017-02-10 13:20:00,73.02,73.1,73.02,73.08,18482.0,50.4115,50.4667,50.4115,50.4529,18482.0
2017-02-10 13:25:00,73.08,73.08,72.98,73.0,32683.0,50.4529,50.4529,50.3839,50.3977,32683.0
2017-02-10 13:30:00,73.01,73.01,72.96,72.99,31775.0,50.4046,50.4046,50.3701,50.3908,31775.0
2017-02-10 13:35:00,72.99,73.05,72.99,73.04,30961.0,50.3908,50.4322,50.3908,50.4253,30961.0
2017-02-10 13:40:00,73.03,73.05,72.98,72.98,23360.0,50.4184,50.4322,50.3839,50.3839,23360.0
2017-02-10 13:45:00,72.98,73.04,72.97,73.03,41481.0,50.3839,50.4253,50.377,50.4184,41481.0
2017-02-10 13:50:00,73.03,73.04,73.0,73.03,32103.0,50.4184,50.4253,50.3977,50.4184,32103.0
2017-02-10 13:55:00,73.04,73.05,73.03,73.05,14988.0,50.4253,50.4322,50.4184,50.4322,14988.0
2017-02-10 14:00:00,73.05,73.07,73.04,73.06,21026.0,50.4322,50.446,50.4253,50.4391,21026.0
2017-02-10 14:05:00,73.07,73.13,73.05,73.12,47488.0,50.446,50.4874,50.4322,50.4805,47488.0
2017-02-10 14:10:00,73.12,73.14,73.08,73.08,42175.0,50.4805,50.4944,50.4529,50.4529,42175.0
2017-02-10 14:15:00,73.07,73.15,73.07,73.15,26911.0,50.446,50.5013,50.446,50.5013,26911.0
2017-02-10 14:20:00,73.15,73.22,73.15,73.2,38469.0,50.5013,50.5496,50.5013,50.5358,38469.0
2017-02-10 14:25:00,73.2,73.28,73.2,73.23,35766.0,50.5358,50.591,50.5358,50.5565,35766.0
2017-02-10 14:30:00,73.24,73.26,73.19,73.19,81207.0,50.5634,50.5772,50.5289,50.5289,81207.0
2017-02-10 14:35:00,73.2,73.2,73.08,73.16,45412.0,50.5358,50.5358,50.4529,50.5082,45412.0
2017-02-10 14:40:00,73.16,73.2,73.14,73.17,50810.0,50.5082,50.5358,50.4944,50.5151,50810.0
2017-02-10 14:45:00,73.16,73.2,73.14,73.18,42681.0,50.5082,50.5358,50.4944,50.522,42681.0
2017-02-10 14:50:00,73.19,73.19,73.12,73.14,38809.0,50.5289,50.5289,50.4805,50.4944,38809.0
2017-02-10 14:55:00,73.15,73.15,73.04,73.07,53090.0,50.5013,50.5013,50.4253,50.446,53090.0
2017-02-10 15:00:00,73.07,73.13,73.04,73.12,46681.0,50.446,50.4874,50.4253,50.4805,46681.0
2017-02-10 15:05:00,73.13,73.19,73.11,73.18,30215.0,50.4874,50.5289,50.4736,50.522,30215.0
2017-02-10 15:10:00,73.17,73.22,73.16,73.2,89262.0,50.5151,50.5496,50.5082,50.5358,89262.0
2017-02-10 15:15:00,73.19,73.24,73.17,73.23,41448.0,50.5289,50.5634,50.5151,50.5565,41448.0
2017-02-10 15:20:00,73.24,73.25,73.21,73.23,41382.0,50.5634,50.5703,50.5427,50.5565,41382.0
2017-02-10 15:25:00,73.23,73.31,73.22,73.27,59594.0,50.5565,50.6117,50.5496,50.5841,59594.0
2017-02-10 15:30:00,73.27,73.31,73.24,73.3,67626.0,50.5841,50.6117,50.5634,50.6048,67626.0
2017-02-10 15:35:00,73.31,73.39,73.3,73.39,88665.0,50.6117,50.6669,50.6048,50.6669,88665.0
2017-02-10 15:40:00,73.39,73.45,73.38,73.45,107832.0,50.6669,50.7084,50.66,50.7084,107832.0
2017-02-10 15:45:00,73.45,73.45,73.38,73.4,141908.0,50.7084,50.7084,50.66,50.6738,141908.0
2017-02-10 15:50:00,73.41,73.42,73.37,73.4,113073.0,50.6808,50.6877,50.6531,50.6738,113073.0
2017-02-10 15:55:00,73.4,73.43,73.37,73.38,208791.0,50.6738,50.6946,50.6531,50.66,208791.0
2017-02-13 09:30:00,73.41,73.63,73.39,73.46,23413.0,50.6808,50.8326,50.6669,50.7153,23413.0
2017-02-13 09:35:00,73.4,73.42,73.31,73.34,28011.0,50.6738,50.6877,50.6117,50.6324,28011.0
2017-02-13 09:40:00,73.36,73.36,73.22,73.27,19562.0,50.6462,50.6462,50.5496,50.5841,19562.0
2017-02-13 09:45:00,73.22,73.37,73.18,73.36,26490.0,50.5496,50.6531,50.522,50.6462,26490.0
2017-02-13 09:50:00,73.35,73.45,73.33,73.44,37040.0,50.6393,50.7084,50.6255,50.7015,37040.0
2017-02-13 09:55:00,73.44,73.44,73.31,73.35,46321.0,50.7015,50.7015,50.6117,50.6393,46321.0
2017-02-13 10:00:00,73.36,73.38,73.22,73.23,46353.0,50.6462,50.66,50.5496,50.5565,46353.0
2017-02-13 10:05:00,73.23,73.37,73.21,73.34,26960.0,50.5565,50.6531,50.5427,50.6324,26960.0
2017-02-13 10:10:00,73.35,73.4,73.33,73.38,39139.0,50.6393,50.6738,50.6255,50.66,39139.0
2017-02-13 10:15:00,73.38,73.42,73.33,73.37,19747.0,50.66,50.6877,50.6255,50.6531,19747.0
2017-02-13 10:20:00,73.37,73.4,73.34,73.4,13096.0,50.6531,50.6738,50.6324,50.6738,13096.0
2017-02-13 10:25:00,73.4,73.41,73.29,73.31,28469.0,50.6738,50.6808,50.5979,50.6117,28469.0
2017-02-13 10:30:00,73.3,73.34,73.29,73.32,17815.0,50.6048,50.6324,50.5979,50.6186,17815.0
2017-02-13 10:35:00,73.33,73.4,73.29,73.4,13557.0,50.6255,50.6738,50.5979,50.6738,13557.0
2017-02-13 10:40:00,73.4,73.46,73.4,73.44,12465.0,50.6738,50.7153,50.6738,50.7015,12465.0
2017-02-13 10:45:00,73.45,73.45,73.37,73.38,20256.0,50.7084,50.7084,50.6531,50.66,20256.0
2017-02-13 10:50:00,73.38,73.45,73.36,73.41,20817.0,50.66,50.7084,50.6462,50.6808,20817.0
2017-02-13 10:55:00,73.41,73.43,73.34,73.36,11010.0,50.6808,50.6946,50.6324,50.6462,11010.0
2017-02-13 11:00:00,73.35,73.36,73.27,73.28,11465.0,50.6393,50.6462,50.5841,50.591,11465.0
2017-02-13 11:05:00,73.28,73.36,73.27,73.31,192914.0,50.591,50.6462,50.5841,50.6117,192914.0
2017-02-13 11:10:00,73.3,73.44,73.28,73.42,19843.0,50.6048,50.7015,50.591,50.6877,19843.0
2017-02-13 11:15:00,73.42,73.46,73.38,73.45,13915.0,50.6877,50.7153,50.66,50.7084,13915.0
2017-02-13 11:20:00,73.45,73.55,73.45,73.54,30586.0,50.7084,50.7774,50.7084,50.7705,30586.0
2017-02-13 11:25:00,73.53,73.58,73.52,73.56,11443.0,50.7636,50.7981,50.7567,50.7843,11443.0
2017-02-13 11:30:00,73.56,73.56,73.5,73.53,14308.0,50.7843,50.7843,50.7429,50.7636,14308.0
2017-02-13 11:35:00,73.53,73.56,73.52,73.53,17756.0,50.7636,50.7843,50.7567,50.7636,17756.0
2017-02-13 11:40:00,73.53,73.64,73.53,73.63,21520.0,50.7636,50.8395,50.7636,50.8326,21520.0
2017-02-13 11:45:00,73.62,73.62,73.52,73.56,9046.0,50.8257,50.8257,50.7567,50.7843,9046.0
2017-02-13 11:50:00,73.54,73.55,73.5,73.55,9039.0,50.7705,50.7774,50.7429,50.7774,9039.0
2017-02-13 11:55:00,73.56,73.63,73.55,73.57,17603.0,50.7843,50.8326,50.7774,50.7912,17603.0
2017-02-13 12:00:00,73.56,73.56,73.49,73.5,6228.0,50.7843,50.7843,50.736,50.7429,6228.0
2017-02-13 12:05:00,73.5,73.53,73.47,73.47,8146.0,50.7429,50.7636,50.7222,50.7222,8146.0
2017-02-13 12:10:00,73.47,73.49,73.43,73.43,5745.0,50.7222,50.736,50.6946,50.6946,5745.0
2017-02-13 12:15:00,73.43,73.44,73.39,73.4,2910.0,50.6946,50.7015,50.6669,50.6738,2910.0
2017-02-13 12:20:00,73.4,73.46,73.39,73.46,7679.0,50.6738,50.7153,50.6669,50.7153,7679.0
2017-02-13 12:25:00,73.47,73.5,73.46,73.48,9595.0,50.7222,50.7429,50.7153,50.7291,9595.0
2017-02-13 12:30:00,73.47,73.49,73.44,73.48,10201.0,50.7222,50.736,50.7015,50.7291,10201.0
2017-02-13 12:35:00,73.48,73.55,73.47,73.53,19286.0,50.7291,50.7774,50.7222,50.7636,19286.0
2017-02-13 12:40:00,73.53,73.65,73.53,73.65,24079.0,50.7636,50.8464,50.7636,50.8464,24079.0
2017-02-13 12:45:00,73.64,73.68,73.58,73.64,32031.0,50.8395,50.8672,50.7981,50.8395,32031.0
2017-02-13 12:50:00,73.64,73.68,73.63,73.65,21041.0,50.8395,50.8672,50.8326,50.8464,21041.0
2017-02-13 12:55:00,73.65,73.69,73.64,73.68,25665.0,50.8464,50.8741,50.8395,50.8672,25665.0
2017-02-13 13:00:00,73.68,73.71,73.67,73.71,23647.0,50.8672,50.8879,50.8603,50.8879,23647.0
2017-02-13 13:05:00,73.7,73.71,73.65,73.71,17439.0,50.881,50.8879,50.8464,50.8879,17439.0
2017-02-13 13:10:00,73.71,73.74,73.69,73.72,12331.0,50.8879,50.9086,50.8741,50.8948,12331.0
2017-02-13 13:15:00,73.73,73.8,73.73,73.79,19832.0,50.9017,50.95,50.9017,50.9431,19832.0
2017-02-13 13:20:00,73.8,73.82,73.75,73.76,43342.0,50.95,50.9638,50.9155,50.9224,43342.0
2017-02-13 13:25:00,73.75,73.8,73.71,73.73,20234.0,50.9155,50.95,50.8879,50.9017,20234.0
2017-02-13 13:30:00,73.73,73.74,73.67,73.71,35220.0,50.9017,50.9086,50.8603,50.8879,35220.0
2017-02-13 13:35:00,73.71,73.73,73.65,73.66,20497.0,50.8879,50.9017,50.8464,50.8533,20497.0
2017-02-13 13:40:00,73.66,73.73,73.63,73.71,36565.0,50.8533,50.9017,50.8326,50.8879,36565.0
2017-02-13 13:45:00,73.71,73.74,73.65,73.66,11471.0,50.8879,50.9086,50.8464,50.8533,11471.0
2017-02-13 13:50:00,73.66,73.72,73.65,73.69,39278.0,50.8533,50.8948,50.8464,50.8741,39278.0
2017-02-13 13:55:00,73.69,73.71,73.61,73.62,19468.0,50.8741,50.8879,50.8188,50.8257,19468.0
2017-02-13 14:00:00,73.61,73.61,73.56,73.58,20668.0,50.8188,50.8188,50.7843,50.7981,20668.0
2017-02-13 14:05:00,73.58,73.64,73.56,73.63,34552.0,50.7981,50.8395,50.7843,50.8326,34552.0
2017-02-13 14:10:00,73.63,73.65,73.62,73.65,12797.0,50.8326,50.8464,50.8257,50.8464,12797.0
2017-02-13 14:15:00,73.65,73.7,73.64,73.7,15333.0,50.8464,50.881,50.8395,50.881,15333.0
2017-02-13 14:20:00,73.69,73.73,73.69,73.71,14835.0,50.8741,50.9017,50.8741,50.8879,14835.0
2017-02-13 14:25:00,73.72,73.76,73.71,73.76,16833.0,50.8948,50.9224,50.8879,50.9224,16833.0
2017-02-13 14:30:00,73.76,73.8,73.75,73.8,18874.0,50.9224,50.95,50.9155,50.95,18874.0
2017-02-13 14:35:00,73.79,73.8,73.76,73.79,20444.0,50.9431,50.95,50.9224,50.9431,20444.0
2017-02-13 14:40:00,73.79,73.8,73.71,73.75,29486.0,50.9431,50.95,50.8879,50.9155,29486.0
2017-02-13 14:45:00,73.77,73.79,73.73,73.78,19366.0,50.9293,50.9431,50.9017,50.9362,19366.0
2017-02-13 14:50:00,73.78,73.79,73.73,73.76,17571.0,50.9362,50.9431,50.9017,50.9224,17571.0
2017-02-13 14:55:00,73.75,73.78,73.73,73.74,17885.0,50.9155,50.9362,50.9017,50.9086,17885.0
2017-02-13 15:00:00,73.73,73.8,73.73,73.76,30434.0,50.9017,50.95,50.9017,50.9224,30434.0
2017-02-13 15:05:00,73.76,73.8,73.71,73.71,27962.0,50.9224,50.95,50.8879,50.8879,27962.0
2017-02-13 15:10:00,73.71,73.79,73.71,73.77,24734.0,50.8879,50.9431,50.8879,50.9293,24734.0
2017-02-13 15:15:00,73.77,73.81,73.75,73.8,26100.0,50.9293,50.9569,50.9155,50.95,26100.0
2017-02-13 15:20:00,73.81,73.81,73.74,73.78,29194.0,50.9569,50.9569,50.9086,50.9362,29194.0
2017-02-13 15:25:00,73.79,73.87,73.79,73.85,26293.0,50.9431,50.9983,50.9431,50.9845,26293.0
2017-02-13 15:30:00,73.85,73.86,73.81,73.83,27040.0,50.9845,50.9914,50.9569,50.9707,27040.0
2017-02-13 15:35:00,73.83,73.86,73.81,73.84,58624.0,50.9707,50.9914,50.9569,50.9776,58624.0
2017-02-13 15:40:00,73.84,73.88,73.81,73.86,57514.0,50.9776,51.0052,50.9569,50.9914,57514.0
2017-02-13 15:45:00,73.86,73.87,73.82,73.82,40228.0,50.9914,50.9983,50.9638,50.9638,40228.0
2017-02-13 15:50:00,73.83,73.83,73.75,73.76,59453.0,50.9707,50.9707,50.9155,50.9224,59453.0
2017-02-13 15:55:00,73.76,73.81,73.73,73.73,176089.0,50.9224,50.9569,50.9017,50.9017,176089.0
2017-02-14 09:30:00,73.59,73.62,73.35,73.58,63584.0,50.805,50.8257,50.6393,50.7981,63584.0
2017-02-14 09:35:00,73.62,73.68,73.47,73.58,21524.0,50.8257,50.8672,50.7222,50.7981,21524.0
2017-02-14 09:40:00,73.55,73.67,73.52,73.56,28644.0,50.7774,50.8603,50.7567,50.7843,28644.0
2017-02-14 09:45:00,73.57,73.58,73.46,73.5,35721.0,50.7912,50.7981,50.7153,50.7429,35721.0
2017-02-14 09:50:00,73.51,73.52,73.33,73.4,28841.0,50.7498,50.7567,50.6255,50.6738,28841.0
2017-02-14 09:55:00,73.41,73.45,73.35,73.43,13245.0,50.6808,50.7084,50.6393,50.6946,13245.0
2017-02-14 10:00:00,73.42,73.42,73.05,73.2,67854.0,50.6877,50.6877,50.4322,50.5358,67854.0
2017-02-14 10:05:00,73.2,73.2,72.89,72.92,54803.0,50.5358,50.5358,50.3218,50.3425,54803.0
2017-02-14 10:10:00,72.94,73.0,72.93,73.0,18336.0,50.3563,50.3977,50.3494,50.3977,18336.0
2017-02-14 10:15:00,72.99,73.12,72.99,73.03,20632.0,50.3908,50.4805,50.3908,50.4184,20632.0
2017-02-14 10:20:00,73.02,73.22,73.01,73.21,27035.0,50.4115,50.5496,50.4046,50.5427,27035.0
2017-02-14 10:25:00,73.2,73.2,73.09,73.12,23944.0,50.5358,50.5358,50.4598,50.4805,23944.0
2017-02-14 10:30:00,73.11,73.14,73.06,73.12,18933.0,50.4736,50.4944,50.4391,50.4805,18933.0
2017-02-14 10:35:00,73.12,73.14,73.06,73.06,16039.0,50.4805,50.4944,50.4391,50.4391,16039.0
2017-02-14 10:40:00,73.05,73.08,72.96,72.96,13601.0,50.4322,50.4529,50.3701,50.3701,13601.0
2017-02-14 10:45:00,72.96,72.96,72.83,72.87,25342.0,50.3701,50.3701,50.2803,50.3079,25342.0
2017-02-14 10:50:00,72.87,72.96,72.87,72.95,13673.0,50.3079,50.3701,50.3079,50.3632,13673.0
2017-02-14 10:55:00,72.99,73.02,72.94,72.94,11889.0,50.3908,50.4115,50.3563,50.3563,11889.0
2017-02-14 11:00:00,72.94,72.97,72.94,72.96,8705.0,50.3563,50.377,50.3563,50.3701,8705.0
2017-02-14 11:05:00,72.95,72.97,72.87,72.9,30853.0,50.3632,50.377,50.3079,50.3287,30853.0
2017-02-14 11:10:00,72.89,72.97,72.85,72.89,48837.0,50.3218,50.377,50.2941,50.3218,48837.0
2017-02-14 11:15:00,72.88,72.91,72.85,72.91,24002.0,50.3149,50.3356,50.2941,50.3356,24002.0
2017-02-14 11:20:00,72.91,73.01,72.89,72.99,25574.0,50.3356,50.4046,50.3218,50.3908,25574.0
2017-02-14 11:25:00,72.99,73.07,72.98,72.98,102931.0,50.3908,50.446,50.3839,50.3839,102931.0
2017-02-14 11:30:00,72.98,73.1,72.97,73.1,20677.0,50.3839,50.4667,50.377,50.4667,20677.0
2017-02-14 11:35:00,73.09,73.11,73.07,73.08,20608.0,50.4598,50.4736,50.446,50.4529,20608.0
2017-02-14 11:40:00,73.08,73.13,73.06,73.11,28720.0,50.4529,50.4874,50.4391,50.4736,28720.0
2017-02-14 11:45:00,73.12,73.14,73.1,73.11,18848.0,50.4805,50.4944,50.4667,50.4736,18848.0
2017-02-14 11:50:00,73.11,73.11,73.06,73.11,32718.0,50.4736,50.4736,50.4391,50.4736,32718.0
2017-02-14 11:55:00,73.11,73.16,73.09,73.16,20368.0,50.4736,50.5082,50.4598,50.5082,20368.0
2017-02-14 12:00:00,73.16,73.19,73.13,73.19,19491.0,50.5082,50.5289,50.4874,50.5289,19491.0
2017-02-14 12:05:00,73.19,73.2,73.02,73.04,20771.0,50.5289,50.5358,50.4115,50.4253,20771.0
2017-02-14 12:10:00,73.03,73.07,73.0,73.07,19855.0,50.4184,50.446,50.3977,50.446,19855.0
2017-02-14 12:15:00,73.06,73.09,73.03,73.09,8758.0,50.4391,50.4598,50.4184,50.4598,8758.0
2017-02-14 12:20:00,73.09,73.09,73.05,73.06,12891.0,50.4598,50.4598,50.4322,50.4391,12891.0
2017-02-14 12:25:00,73.05,73.08,73.04,73.05,8953.0,50.4322,50.4529,50.4253,50.4322,8953.0
2017-02-14 12:30:00,73.05,73.09,73.03,73.08,10927.0,50.4322,50.4598,50.4184,50.4529,10927.0
2017-02-14 12:35:00,73.09,73.11,73.06,73.08,7307.0,50.4598,50.4736,50.4391,50.4529,7307.0
2017-02-14 12:40:00,73.09,73.09,73.02,73.04,10717.0,50.4598,50.4598,50.4115,50.4253,10717.0
2017-02-14 12:45:00,73.04,73.07,73.03,73.06,9842.0,50.4253,50.446,50.4184,50.4391,9842.0
2017-02-14 12:50:00,73.06,73.11,73.06,73.07,9554.0,50.4391,50.4736,50.4391,50.446,9554.0
2017-02-14 12:55:00,73.07,73.07,73.0,73.03,10164.0,50.446,50.446,50.3977,50.4184,10164.0
2017-02-14 13:00:00,73.03,73.05,72.97,72.97,20098.0,50.4184,50.4322,50.377,50.377,20098.0
2017-02-14 13:05:00,72.97,73.01,72.97,72.98,16098.0,50.377,50.4046,50.377,50.3839,16098.0
2017-02-14 13:10:00,72.98,73.02,72.96,73.02,5678.0,50.3839,50.4115,50.3701,50.4115,5678.0
2017-02-14 13:15:00,73.02,73.03,72.96,72.96,11868.0,50.4115,50.4184,50.3701,50.3701,11868.0
2017-02-14 13:20:00,72.96,72.97,72.95,72.97,23343.0,50.3701,50.377,50.3632,50.377,23343.0
2017-02-14 13:25:00,72.97,73.01,72.96,73.0,19159.0,50.377,50.4046,50.3701,50.3977,19159.0
2017-02-14 13:30:00,72.99,72.99,72.93,72.96,59582.0,50.3908,50.3908,50.3494,50.3701,59582.0
2017-02-14 13:35:00,72.96,72.99,72.96,72.99,10220.0,50.3701,50.3908,50.3701,50.3908,10220.0
2017-02-14 13:40:00,72.96,72.99,72.94,72.95,9905.0,50.3701,50.3908,50.3563,50.3632,9905.0
2017-02-14 13:45:00,72.96,72.98,72.95,72.96,5595.0,50.3701,50.3839,50.3632,50.3701,5595.0
2017-02-14 13:50:00,72.97,72.99,72.96,72.97,7310.0,50.377,50.3908,50.3701,50.377,7310.0
2017-02-14 13:55:00,72.97,73.05,72.96,73.05,23936.0,50.377,50.4322,50.3701,50.4322,23936.0
2017-02-14 14:00:00,73.05,73.06,72.99,73.01,14530.0,50.4322,50.4391,50.3908,50.4046,14530.0
2017-02-14 14:05:00,73.02,73.07,73.02,73.05,20873.0,50.4115,50.446,50.4115,50.4322,20873.0
2017-02-14 14:10:00,73.06,73.07,73.0,73.04,34573.0,50.4391,50.446,50.3977,50.4253,34573.0
2017-02-14 14:15:00,73.03,73.07,73.01,73.02,18518.0,50.4184,50.446,50.4046,50.4115,18518.0
2017-02-14 14:20:00,73.03,73.06,72.99,73.02,21026.0,50.4184,50.4391,50.3908,50.4115,21026.0
2017-02-14 14:25:00,73.02,73.04,72.97,72.97,15560.0,50.4115,50.4253,50.377,50.377,15560.0
2017-02-14 14:30:00,72.98,72.99,72.94,72.95,15630.0,50.3839,50.3908,50.3563,50.3632,15630.0
2017-02-14 14:35:00,72.95,72.97,72.92,72.92,23322.0,50.3632,50.377,50.3425,50.3425,23322.0
2017-02-14 14:40:00,72.93,72.94,72.87,72.87,24210.0,50.3494,50.3563,50.3079,50.3079,24210.0
2017-02-14 14:45:00,72.88,72.95,72.87,72.9,9587.0,50.3149,50.3632,50.3079,50.3287,9587.0
2017-02-14 14:50:00,72.9,72.91,72.86,72.86,9024.0,50.3287,50.3356,50.301,50.301,9024.0
2017-02-14 14:55:00,72.86,72.88,72.83,72.84,12989.0,50.301,50.3149,50.2803,50.2872,12989.0
2017-02-14 15:00:00,72.84,72.93,72.83,72.92,51536.0,50.2872,50.3494,50.2803,50.3425,51536.0
2017-02-14 15:05:00,72.92,72.97,72.91,72.96,33698.0,50.3425,50.377,50.3356,50.3701,33698.0
2017-02-14 15:10:00,72.96,73.0,72.94,73.0,28051.0,50.3701,50.3977,50.3563,50.3977,28051.0
2017-02-14 15:15:00,73.0,73.03,72.96,73.02,22284.0,50.3977,50.4184,50.3701,50.4115,22284.0
2017-02-14 15:20:00,73.03,73.03,72.98,73.02,22413.0,50.4184,50.4184,50.3839,50.4115,22413.0
2017-02-14 15:25:00,73.03,73.03,72.98,73.02,15570.0,50.4184,50.4184,50.3839,50.4115,15570.0
2017-02-14 15:30:00,73.02,73.04,72.99,73.0,16833.0,50.4115,50.4253,50.3908,50.3977,16833.0
2017-02-14 15:35:00,73.01,73.03,72.99,73.02,23394.0,50.4046,50.4184,50.3908,50.4115,23394.0
2017-02-14 15:40:00,73.02,73.11,73.02,73.08,43181.0,50.4115,50.4736,50.4115,50.4529,43181.0
2017-02-14 15:45:00,73.09,73.09,73.05,73.06,32726.0,50.4598,50.4598,50.4322,50.4391,32726.0
2017-02-14 15:50:00,73.06,73.09,73.05,73.08,45821.0,50.4391,50.4598,50.4322,50.4529,45821.0
2017-02-14 15:55:00,73.08,73.14,73.06,73.1,121930.0,50.4529,50.4944,50.4391,50.4667,121930.0
2017-02-15 09:30:00,72.55,72.8,72.4,72.42,64040.0,50.087,50.2596,49.9835,49.9973,64040.0
2017-02-15 09:35:00,72.45,72.53,72.38,72.38,26004.0,50.018,50.0732,49.9697,49.9697,26004.0
2017-02-15 09:40:00,72.39,72.39,72.22,72.26,48282.0,49.9766,49.9766,49.8592,49.8868,48282.0
2017-02-15 09:45:00,72.26,72.27,72.17,72.2,23343.0,49.8868,49.8937,49.8247,49.8454,23343.0
2017-02-15 09:50:00,72.2,72.23,71.96,71.98,72986.0,49.8454,49.8661,49.6797,49.6935,72986.0
2017-02-15 09:55:00,71.98,72.18,71.97,72.18,48162.0,49.6935,49.8316,49.6866,49.8316,48162.0
2017-02-15 10:00:00,72.16,72.24,72.15,72.24,31338.0,49.8178,49.873,49.8109,49.873,31338.0
2017-02-15 10:05:00,72.24,72.24,72.15,72.19,33765.0,49.873,49.873,49.8109,49.8385,33765.0
2017-02-15 10:10:00,72.18,72.18,72.04,72.06,25999.0,49.8316,49.8316,49.7349,49.7487,25999.0
2017-02-15 10:15:00,72.05,72.14,72.05,72.13,26720.0,49.7418,49.804,49.7418,49.7971,26720.0
2017-02-15 10:20:00,72.13,72.15,72.07,72.11,38073.0,49.7971,49.8109,49.7556,49.7833,38073.0
2017-02-15 10:25:00,72.11,72.14,72.09,72.13,10735.0,49.7833,49.804,49.7695,49.7971,10735.0
2017-02-15 10:30:00,72.12,72.17,72.12,72.15,14714.0,49.7902,49.8247,49.7902,49.8109,14714.0
2017-02-15 10:35:00,72.14,72.14,72.06,72.12,16037.0,49.804,49.804,49.7487,49.7902,16037.0
2017-02-15 10:40:00,72.13,72.16,72.1,72.14,31891.0,49.7971,49.8178,49.7764,49.804,31891.0
2017-02-15 10:45:00,72.14,72.3,72.12,72.29,40543.0,49.804,49.9144,49.7902,49.9075,40543.0
2017-02-15 10:50:00,72.3,72.32,72.26,72.3,22510.0,49.9144,49.9282,49.8868,49.9144,22510.0
2017-02-15 10:55:00,72.29,72.31,72.17,72.19,18845.0,49.9075,49.9213,49.8247,49.8385,18845.0
2017-02-15 11:00:00,72.17,72.24,72.15,72.24,29369.0,49.8247,49.873,49.8109,49.873,29369.0
2017-02-15 11:05:00,72.24,72.25,72.2,72.21,33504.0,49.873,49.8799,49.8454,49.8523,33504.0
2017-02-15 11:10:00,72.22,72.25,72.2,72.24,12681.0,49.8592,49.8799,49.8454,49.873,12681.0
2017-02-15 11:15:00,72.25,72.26,72.2,72.23,13571.0,49.8799,49.8868,49.8454,49.8661,13571.0
2017-02-15 11:20:00,72.23,72.23,72.17,72.23,22266.0,49.8661,49.8661,49.8247,49.8661,22266.0
2017-02-15 11:25:00,72.23,72.23,72.18,72.2,21024.0,49.8661,49.8661,49.8316,49.8454,21024.0
2017-02-15 11:30:00,72.22,72.24,72.18,72.19,15087.0,49.8592,49.873,49.8316,49.8385,15087.0
2017-02-15 11:35:00,72.19,72.27,72.18,72.27,28894.0,49.8385,49.8937,49.8316,49.8937,28894.0
2017-02-15 11:40:00,72.26,72.26,72.2,72.23,23046.0,49.8868,49.8868,49.8454,49.8661,23046.0
2017-02-15 11:45:00,72.24,72.28,72.19,72.21,108019.0,49.873,49.9006,49.8385,49.8523,108019.0
2017-02-15 11:50:00,72.2,72.24,72.18,72.24,12891.0,49.8454,49.873,49.8316,49.873,12891.0
2017-02-15 11:55:00,72.24,72.27,72.21,72.21,12926.0,49.873,49.8937,49.8523,49.8523,12926.0
2017-02-15 12:00:00,72.22,72.25,72.22,72.23,11851.0,49.8592,49.8799,49.8592,49.8661,11851.0
2017-02-15 12:05:00,72.23,72.24,72.18,72.18,15470.0,49.8661,49.873,49.8316,49.8316,15470.0
2017-02-15 12:10:00,72.19,72.24,72.18,72.21,7589.0,49.8385,49.873,49.8316,49.8523,7589.0
2017-02-15 12:15:00,72.22,72.24,72.19,72.24,11001.0,49.8592,49.873,49.8385,49.873,11001.0
2017-02-15 12:20:00,72.23,72.24,72.19,72.2,13843.0,49.8661,49.873,49.8385,49.8454,13843.0
2017-02-15 12:25:00,72.19,72.23,72.17,72.21,30756.0,49.8385,49.8661,49.8247,49.8523,30756.0
2017-02-15 12:30:00,72.2,72.25,72.2,72.25,10369.0,49.8454,49.8799,49.8454,49.8799,10369.0
2017-02-15 12:35:00,72.26,72.27,72.23,72.23,11836.0,49.8868,49.8937,49.8661,49.8661,11836.0
2017-02-15 12:40:00,72.22,72.23,72.21,72.23,5002.0,49.8592,49.8661,49.8523,49.8661,5002.0
2017-02-15 12:45:00,72.23,72.23,72.17,72.18,13886.0,49.8661,49.8661,49.8247,49.8316,13886.0
2017-02-15 12:50:00,72.17,72.21,72.11,72.15,32636.0,49.8247,49.8523,49.7833,49.8109,32636.0
2017-02-15 12:55:00,72.14,72.24,72.14,72.19,14805.0,49.804,49.873,49.804,49.8385,14805.0
2017-02-15 13:00:00,72.18,72.21,72.17,72.18,14238.0,49.8316,49.8523,49.8247,49.8316,14238.0
2017-02-15 13:05:00,72.18,72.2,72.15,72.17,16412.0,49.8316,49.8454,49.8109,49.8247,16412.0
2017-02-15 13:10:00,72.17,72.25,72.16,72.2,15671.0,49.8247,49.8799,49.8178,49.8454,15671.0
2017-02-15 13:15:00,72.2,72.2,72.18,72.19,5916.0,49.8454,49.8454,49.8316,49.8385,5916.0
2017-02-15 13:20:00,72.18,72.19,72.15,72.17,10997.0,49.8316,49.8385,49.8109,49.8247,10997.0
2017-02-15 13:25:00,72.16,72.18,72.15,72.16,13862.0,49.8178,49.8316,49.8109,49.8178,13862.0
2017-02-15 13:30:00,72.16,72.18,72.15,72.16,13578.0,49.8178,49.8316,49.8109,49.8178,13578.0
2017-02-15 13:35:00,72.15,72.17,72.13,72.14,14794.0,49.8109,49.8247,49.7971,49.804,14794.0
2017-02-15 13:40:00,72.15,72.18,72.11,72.12,29428.0,49.8109,49.8316,49.7833,49.7902,29428.0
2017-02-15 13:45:00,72.12,72.13,72.07,72.09,22736.0,49.7902,49.7971,49.7556,49.7695,22736.0
2017-02-15 13:50:00,72.09,72.21,72.08,72.17,73814.0,49.7695,49.8523,49.7625,49.8247,73814.0
2017-02-15 13:55:00,72.17,72.19,72.16,72.17,12339.0,49.8247,49.8385,49.8178,49.8247,12339.0
2017-02-15 14:00:00,72.18,72.27,72.17,72.27,34524.0,49.8316,49.8937,49.8247,49.8937,34524.0
2017-02-15 14:05:00,72.26,72.26,72.19,72.2,25520.0,49.8868,49.8868,49.8385,49.8454,25520.0
2017-02-15 14:10:00,72.21,72.24,72.19,72.19,30631.0,49.8523,49.873,49.8385,49.8385,30631.0
2017-02-15 14:15:00,72.19,72.21,72.17,72.21,26597.0,49.8385,49.8523,49.8247,49.8523,26597.0
2017-02-15 14:20:00,72.2,72.22,72.19,72.19,15140.0,49.8454,49.8592,49.8385,49.8385,15140.0
2017-02-15 14:25:00,72.2,72.21,72.16,72.16,20421.0,49.8454,49.8523,49.8178,49.8178,20421.0
2017-02-15 14:30:00,72.16,72.22,72.16,72.21,68014.0,49.8178,49.8592,49.8178,49.8523,68014.0
2017-02-15 14:35:00,72.21,72.23,72.2,72.21,46338.0,49.8523,49.8661,49.8454,49.8523,46338.0
2017-02-15 14:40:00,72.22,72.22,72.15,72.17,26932.0,49.8592,49.8592,49.8109,49.8247,26932.0
2017-02-15 14:45:00,72.17,72.18,72.12,72.16,30398.0,49.8247,49.8316,49.7902,49.8178,30398.0
2017-02-15 14:50:00,72.17,72.17,72.11,72.16,28016.0,49.8247,49.8247,49.7833,49.8178,28016.0
2017-02-15 14:55:00,72.16,72.17,72.14,72.15,16022.0,49.8178,49.8247,49.804,49.8109,16022.0
2017-02-15 15:00:00,72.14,72.18,72.14,72.16,19016.0,49.804,49.8316,49.804,49.8178,19016.0
2017-02-15 15:05:00,72.16,72.21,72.14,72.2,18659.0,49.8178,49.8523,49.804,49.8454,18659.0
2017-02-15 15:10:00,72.21,72.22,72.18,72.21,39769.0,49.8523,49.8592,49.8316,49.8523,39769.0
2017-02-15 15:15:00,72.22,72.25,72.19,72.23,38092.0,49.8592,49.8799,49.8385,49.8661,38092.0
2017-02-15 15:20:00,72.24,72.28,72.24,72.28,35419.0,49.873,49.9006,49.873,49.9006,35419.0
2017-02-15 15:25:00,72.29,72.37,72.29,72.33,31541.0,49.9075,49.9628,49.9075,49.9351,31541.0
2017-02-15 15:30:00,72.34,72.36,72.32,72.34,28501.0,49.942,49.9559,49.9282,49.942,28501.0
2017-02-15 15:35:00,72.34,72.36,72.28,72.28,106958.0,49.942,49.9559,49.9006,49.9006,106958.0
2017-02-15 15:40:00,72.28,72.38,72.27,72.33,73005.0,49.9006,49.9697,49.8937,49.9351,73005.0
2017-02-15 15:45:00,72.34,72.35,72.22,72.24,69518.0,49.942,49.949,49.8592,49.873,69518.0
2017-02-15 15:50:00,72.23,72.25,72.22,72.23,65679.0,49.8661,49.8799,49.8592,49.8661,65679.0
2017-02-15 15:55:00,72.23,72.4,72.23,72.38,198692.0,49.8661,49.9835,49.8661,49.9697,198692.0
2017-02-16 09:30:00,72.51,72.8,72.4,72.6,36839.0,50.0594,50.2596,49.9835,50.1215,36839.0
2017-02-16 09:35:00,72.61,72.82,72.6,72.71,31610.0,50.1284,50.2734,50.1215,50.1975,31610.0
2017-02-16 09:40:00,72.7,72.78,72.55,72.55,115635.0,50.1906,50.2458,50.087,50.087,115635.0
2017-02-16 09:45:00,72.56,73.01,72.56,72.95,73337.0,50.0939,50.4046,50.0939,50.3632,73337.0
2017-02-16 09:50:00,72.95,73.12,72.91,73.09,30953.0,50.3632,50.4805,50.3356,50.4598,30953.0
2017-02-16 09:55:00,73.09,73.17,73.02,73.16,36056.0,50.4598,50.5151,50.4115,50.5082,36056.0
2017-02-16 10:00:00,73.17,73.29,73.14,73.2,40054.0,50.5151,50.5979,50.4944,50.5358,40054.0
2017-02-16 10:05:00,73.2,73.22,73.07,73.07,24404.0,50.5358,50.5496,50.446,50.446,24404.0
2017-02-16 10:10:00,73.07,73.17,73.04,73.08,39226.0,50.446,50.5151,50.4253,50.4529,39226.0
2017-02-16 10:15:00,73.07,73.08,72.94,72.94,31864.0,50.446,50.4529,50.3563,50.3563,31864.0
2017-02-16 10:20:00,72.93,73.01,72.92,72.97,31763.0,50.3494,50.4046,50.3425,50.377,31763.0
2017-02-16 10:25:00,72.96,73.06,72.95,72.97,62715.0,50.3701,50.4391,50.3632,50.377,62715.0
2017-02-16 10:30:00,72.99,73.01,72.9,72.99,18817.0,50.3908,50.4046,50.3287,50.3908,18817.0
2017-02-16 10:35:00,73.01,73.18,72.97,73.16,18521.0,50.4046,50.522,50.377,50.5082,18521.0
2017-02-16 10:40:00,73.16,73.23,73.13,73.16,33558.0,50.5082,50.5565,50.4874,50.5082,33558.0
2017-02-16 10:45:00,73.13,73.13,73.01,73.04,29454.0,50.4874,50.4874,50.4046,50.4253,29454.0
2017-02-16 10:50:00,73.05,73.14,73.05,73.11,21870.0,50.4322,50.4944,50.4322,50.4736,21870.0
2017-02-16 10:55:00,73.11,73.12,73.02,73.08,14019.0,50.4736,50.4805,50.4115,50.4529,14019.0
2017-02-16 11:00:00,73.08,73.09,73.0,73.02,17969.0,50.4529,50.4598,50.3977,50.4115,17969.0
2017-02-16 11:05:00,73.04,73.1,73.03,73.08,17794.0,50.4253,50.4667,50.4184,50.4529,17794.0
2017-02-16 11:10:00,73.05,73.19,73.04,73.19,72083.0,50.4322,50.5289,50.4253,50.5289,72083.0
2017-02-16 11:15:00,73.18,73.26,73.18,73.2,33875.0,50.522,50.5772,50.522,50.5358,33875.0
2017-02-16 11:20:00,73.2,73.21,73.1,73.12,22136.0,50.5358,50.5427,50.4667,50.4805,22136.0
2017-02-16 11:25:00,73.12,73.2,73.11,73.17,15713.0,50.4805,50.5358,50.4736,50.5151,15713.0
2017-02-16 11:30:00,73.17,73.17,73.12,73.15,9028.0,50.5151,50.5151,50.4805,50.5013,9028.0
2017-02-16 11:35:00,73.14,73.25,73.14,73.22,21984.0,50.4944,50.5703,50.4944,50.5496,21984.0
2017-02-16 11:40:00,73.21,73.38,73.2,73.37,85571.0,50.5427,50.66,50.5358,50.6531,85571.0
2017-02-16 11:45:00,73.36,73.36,73.25,73.3,13481.0,50.6462,50.6462,50.5703,50.6048,13481.0
2017-02-16 11:50:00,73.3,73.33,73.29,73.33,16829.0,50.6048,50.6255,50.5979,50.6255,16829.0
2017-02-16 11:55:00,73.32,73.36,73.28,73.31,19624.0,50.6186,50.6462,50.591,50.6117,19624.0
2017-02-16 12:00:00,73.31,73.32,73.19,73.22,23146.0,50.6117,50.6186,50.5289,50.5496,23146.0
2017-02-16 12:05:00,73.22,73.26,73.17,73.19,25865.0,50.5496,50.5772,50.5151,50.5289,25865.0
2017-02-16 12:10:00,73.18,73.28,73.14,73.23,13800.0,50.522,50.591,50.4944,50.5565,13800.0
2017-02-16 12:15:00,73.23,73.28,73.21,73.26,9740.0,50.5565,50.591,50.5427,50.5772,9740.0
2017-02-16 12:20:00,73.26,73.3,73.24,73.26,11104.0,50.5772,50.6048,50.5634,50.5772,11104.0
2017-02-16 12:25:00,73.26,73.26,73.22,73.25,30890.0,50.5772,50.5772,50.5496,50.5703,30890.0
2017-02-16 12:30:00,73.25,73.31,73.24,73.29,44459.0,50.5703,50.6117,50.5634,50.5979,44459.0
2017-02-16 12:35:00,73.29,73.36,73.29,73.31,19443.0,50.5979,50.6462,50.5979,50.6117,19443.0
2017-02-16 12:40:00,73.31,73.37,73.3,73.35,25012.0,50.6117,50.6531,50.6048,50.6393,25012.0
2017-02-16 12:45:00,73.35,73.35,73.32,73.34,8095.0,50.6393,50.6393,50.6186,50.6324,8095.0
2017-02-16 12:50:00,73.34,73.35,73.28,73.29,11160.0,50.6324,50.6393,50.591,50.5979,11160.0
2017-02-16 12:55:00,73.28,73.3,73.26,73.26,9670.0,50.591,50.6048,50.5772,50.5772,9670.0
2017-02-16 13:00:00,73.27,73.27,73.12,73.14,17583.0,50.5841,50.5841,50.4805,50.4944,17583.0
2017-02-16 13:05:00,73.13,73.18,73.09,73.15,13474.0,50.4874,50.522,50.4598,50.5013,13474.0
2017-02-16 13:10:00,73.16,73.16,73.12,73.14,15553.0,50.5082,50.5082,50.4805,50.4944,15553.0
2017-02-16 13:15:00,73.14,73.16,73.05,73.08,32478.0,50.4944,50.5082,50.4322,50.4529,32478.0
2017-02-16 13:20:00,73.08,73.12,73.01,73.01,21504.0,50.4529,50.4805,50.4046,50.4046,21504.0
2017-02-16 13:25:00,73.01,73.07,72.99,73.06,14221.0,50.4046,50.446,50.3908,50.4391,14221.0
2017-02-16 13:30:00,73.07,73.09,72.99,73.0,15931.0,50.446,50.4598,50.3908,50.3977,15931.0
2017-02-16 13:35:00,73.0,73.02,72.98,73.0,15987.0,50.3977,50.4115,50.3839,50.3977,15987.0
2017-02-16 13:40:00,73.0,73.01,72.94,72.94,26593.0,50.3977,50.4046,50.3563,50.3563,26593.0
2017-02-16 13:45:00,72.95,72.99,72.94,72.99,20244.0,50.3632,50.3908,50.3563,50.3908,20244.0
2017-02-16 13:50:00,72.99,73.05,72.98,73.03,32274.0,50.3908,50.4322,50.3839,50.4184,32274.0
2017-02-16 13:55:00,73.03,73.05,72.98,72.98,18986.0,50.4184,50.4322,50.3839,50.3839,18986.0
2017-02-16 14:00:00,72.99,73.08,72.99,73.08,24347.0,50.3908,50.4529,50.3908,50.4529,24347.0
2017-02-16 14:05:00,73.07,73.11,73.02,73.11,44714.0,50.446,50.4736,50.4115,50.4736,44714.0
2017-02-16 14:10:00,73.1,73.13,73.05,73.08,25441.0,50.4667,50.4874,50.4322,50.4529,25441.0
2017-02-16 14:15:00,73.07,73.07,73.0,73.01,15495.0,50.446,50.446,50.3977,50.4046,15495.0
2017-02-16 14:20:00,73.0,73.02,72.97,73.01,15246.0,50.3977,50.4115,50.377,50.4046,15246.0
2017-02-16 14:25:00,73.01,73.02,72.95,72.98,19180.0,50.4046,50.4115,50.3632,50.3839,19180.0
2017-02-16 14:30:00,72.97,72.98,72.93,72.94,17482.0,50.377,50.3839,50.3494,50.3563,17482.0
2017-02-16 14:35:00,72.95,72.96,72.93,72.95,19626.0,50.3632,50.3701,50.3494,50.3632,19626.0
2017-02-16 14:40:00,72.96,73.02,72.94,73.0,15740.0,50.3701,50.4115,50.3563,50.3977,15740.0
2017-02-16 14:45:00,73.01,73.01,72.96,72.97,13771.0,50.4046,50.4046,50.3701,50.377,13771.0
2017-02-16 14:50:00,72.97,73.01,72.94,73.0,17899.0,50.377,50.4046,50.3563,50.3977,17899.0
2017-02-16 14:55:00,72.99,73.0,72.94,72.99,13637.0,50.3908,50.3977,50.3563,50.3908,13637.0
2017-02-16 15:00:00,72.99,73.03,72.98,73.03,21503.0,50.3908,50.4184,50.3839,50.4184,21503.0
2017-02-16 15:05:00,73.02,73.02,72.96,73.0,18171.0,50.4115,50.4115,50.3701,50.3977,18171.0
2017-02-16 15:10:00,73.01,73.06,73.0,73.03,38427.0,50.4046,50.4391,50.3977,50.4184,38427.0
2017-02-16 15:15:00,73.04,73.08,73.02,73.03,54796.0,50.4253,50.4529,50.4115,50.4184,54796.0
2017-02-16 15:20:00,73.04,73.11,73.02,73.1,24379.0,50.4253,50.4736,50.4115,50.4667,24379.0
2017-02-16 15:25:00,73.09,73.11,73.07,73.09,17602.0,50.4598,50.4736,50.446,50.4598,17602.0
2017-02-16 15:30:00,73.09,73.15,73.07,73.13,32124.0,50.4598,50.5013,50.446,50.4874,32124.0
2017-02-16 15:35:00,73.14,73.17,73.1,73.12,21253.0,50.4944,50.5151,50.4667,50.4805,21253.0
2017-02-16 15:40:00,73.13,73.19,73.13,73.18,28868.0,50.4874,50.5289,50.4874,50.522,28868.0
2017-02-16 15:45:00,73.17,73.18,73.15,73.18,33890.0,50.5151,50.522,50.5013,50.522,33890.0
2017-02-16 15:50:00,73.18,73.23,73.17,73.2,52798.0,50.522,50.5565,50.5151,50.5358,52798.0
2017-02-16 15:55:00,73.19,73.28,73.19,73.28,145017.0,50.5289,50.591,50.5289,50.591,145017.0
2017-02-17 09:30:00,73.27,73.3,73.08,73.25,175717.0,50.5841,50.6048,50.4529,50.5703,175717.0
2017-02-17 09:35:00,73.25,73.33,73.13,73.24,29857.0,50.5703,50.6255,50.4874,50.5634,29857.0
2017-02-17 09:40:00,73.22,73.31,73.14,73.3,30130.0,50.5496,50.6117,50.4944,50.6048,30130.0
2017-02-17 09:45:00,73.29,73.35,73.23,73.34,28692.0,50.5979,50.6393,50.5565,50.6324,28692.0
2017-02-17 09:50:00,73.32,73.32,73.23,73.27,15731.0,50.6186,50.6186,50.5565,50.5841,15731.0
2017-02-17 09:55:00,73.26,73.31,73.23,73.28,16750.0,50.5772,50.6117,50.5565,50.591,16750.0
2017-02-17 10:00:00,73.28,73.28,72.98,72.98,45084.0,50.591,50.591,50.3839,50.3839,45084.0
2017-02-17 10:05:00,72.97,73.15,72.93,73.14,40845.0,50.377,50.5013,50.3494,50.4944,40845.0
2017-02-17 10:10:00,73.15,73.22,73.09,73.22,20910.0,50.5013,50.5496,50.4598,50.5496,20910.0
2017-02-17 10:15:00,73.22,73.22,73.09,73.09,18842.0,50.5496,50.5496,50.4598,50.4598,18842.0
2017-02-17 10:20:00,73.1,73.1,72.93,72.96,19361.0,50.4667,50.4667,50.3494,50.3701,19361.0
2017-02-17 10:25:00,72.97,72.97,72.84,72.89,23005.0,50.377,50.377,50.2872,50.3218,23005.0
2017-02-17 10:30:00,72.9,72.96,72.88,72.96,12534.0,50.3287,50.3701,50.3149,50.3701,12534.0
2017-02-17 10:35:00,72.95,73.0,72.93,73.0,8847.0,50.3632,50.3977,50.3494,50.3977,8847.0
2017-02-17 10:40:00,73.0,73.03,72.9,72.91,14846.0,50.3977,50.4184,50.3287,50.3356,14846.0
2017-02-17 10:45:00,72.91,72.95,72.88,72.95,9562.0,50.3356,50.3632,50.3149,50.3632,9562.0
2017-02-17 10:50:00,72.96,72.96,72.86,72.89,9599.0,50.3701,50.3701,50.301,50.3218,9599.0
2017-02-17 10:55:00,72.9,72.92,72.88,72.91,10303.0,50.3287,50.3425,50.3149,50.3356,10303.0
2017-02-17 11:00:00,72.91,72.98,72.89,72.98,12404.0,50.3356,50.3839,50.3218,50.3839,12404.0
2017-02-17 11:05:00,72.98,72.99,72.92,72.98,17102.0,50.3839,50.3908,50.3425,50.3839,17102.0
2017-02-17 11:10:00,72.99,72.99,72.94,72.96,15587.0,50.3908,50.3908,50.3563,50.3701,15587.0
2017-02-17 11:15:00,72.97,72.98,72.89,72.9,15306.0,50.377,50.3839,50.3218,50.3287,15306.0
2017-02-17 11:20:00,72.9,72.94,72.87,72.94,9221.0,50.3287,50.3563,50.3079,50.3563,9221.0
2017-02-17 11:25:00,72.96,73.03,72.94,73.01,14826.0,50.3701,50.4184,50.3563,50.4046,14826.0
2017-02-17 11:30:00,73.0,73.13,73.0,73.07,59654.0,50.3977,50.4874,50.3977,50.446,59654.0
2017-02-17 11:35:00,73.07,73.11,73.04,73.05,39237.0,50.446,50.4736,50.4253,50.4322,39237.0
2017-02-17 11:40:00,73.05,73.08,73.02,73.07,15123.0,50.4322,50.4529,50.4115,50.446,15123.0
2017-02-17 11:45:00,73.07,73.09,73.04,73.06,24600.0,50.446,50.4598,50.4253,50.4391,24600.0
2017-02-17 11:50:00,73.07,73.08,73.0,73.01,20096.0,50.446,50.4529,50.3977,50.4046,20096.0
2017-02-17 11:55:00,73.0,73.01,72.95,72.98,11236.0,50.3977,50.4046,50.3632,50.3839,11236.0
2017-02-17 12:00:00,72.98,72.99,72.94,72.95,9756.0,50.3839,50.3908,50.3563,50.3632,9756.0
2017-02-17 12:05:00,72.96,72.97,72.94,72.94,8654.0,50.3701,50.377,50.3563,50.3563,8654.0
2017-02-17 12:10:00,72.95,72.98,72.94,72.97,18199.0,50.3632,50.3839,50.3563,50.377,18199.0
2017-02-17 12:15:00,72.97,73.03,72.94,73.01,17376.0,50.377,50.4184,50.3563,50.4046,17376.0
2017-02-17 12:20:00,73.02,73.03,73.01,73.01,10739.0,50.4115,50.4184,50.4046,50.4046,10739.0
2017-02-17 12:25:00,73.01,73.03,72.99,72.99,14027.0,50.4046,50.4184,50.3908,50.3908,14027.0
2017-02-17 12:30:00,73.0,73.01,72.95,72.99,24025.0,50.3977,50.4046,50.3632,50.3908,24025.0
2017-02-17 12:35:00,72.98,73.03,72.96,73.02,31420.0,50.3839,50.4184,50.3701,50.4115,31420.0
2017-02-17 12:40:00,73.02,73.02,72.95,72.99,33659.0,50.4115,50.4115,50.3632,50.3908,33659.0
2017-02-17 12:45:00,73.0,73.03,72.98,73.03,9949.0,50.3977,50.4184,50.3839,50.4184,9949.0
2017-02-17 12:50:00,73.03,73.08,73.02,73.08,9978.0,50.4184,50.4529,50.4115,50.4529,9978.0
2017-02-17 12:55:00,73.07,73.09,73.05,73.08,6468.0,50.446,50.4598,50.4322,50.4529,6468.0
2017-02-17 13:00:00,73.06,73.1,73.06,73.08,23717.0,50.4391,50.4667,50.4391,50.4529,23717.0
2017-02-17 13:05:00,73.07,73.08,73.02,73.04,12468.0,50.446,50.4529,50.4115,50.4253,12468.0
2017-02-17 13:10:00,73.03,73.07,73.03,73.07,9645.0,50.4184,50.446,50.4184,50.446,9645.0
2017-02-17 13:15:00,73.06,73.09,73.03,73.09,37335.0,50.4391,50.4598,50.4184,50.4598,37335.0
2017-02-17 13:20:00,73.08,73.08,73.05,73.05,29703.0,50.4529,50.4529,50.4322,50.4322,29703.0
2017-02-17 13:25:00,73.06,73.12,73.05,73.11,36053.0,50.4391,50.4805,50.4322,50.4736,36053.0
2017-02-17 13:30:00,73.1,73.1,73.03,73.03,26855.0,50.4667,50.4667,50.4184,50.4184,26855.0
2017-02-17 13:35:00,73.02,73.12,73.02,73.12,85085.0,50.4115,50.4805,50.4115,50.4805,85085.0
2017-02-17 13:40:00,73.12,73.13,73.11,73.12,14111.0,50.4805,50.4874,50.4736,50.4805,14111.0
2017-02-17 13:45:00,73.11,73.12,73.08,73.09,12373.0,50.4736,50.4805,50.4529,50.4598,12373.0
2017-02-17 13:50:00,73.08,73.12,73.08,73.12,9344.0,50.4529,50.4805,50.4529,50.4805,9344.0
2017-02-17 13:55:00,73.13,73.15,73.12,73.14,22494.0,50.4874,50.5013,50.4805,50.4944,22494.0
2017-02-17 14:00:00,73.14,73.16,73.13,73.15,35114.0,50.4944,50.5082,50.4874,50.5013,35114.0
2017-02-17 14:05:00,73.15,73.2,73.15,73.2,75673.0,50.5013,50.5358,50.5013,50.5358,75673.0
2017-02-17 14:10:00,73.2,73.22,73.18,73.18,21168.0,50.5358,50.5496,50.522,50.522,21168.0
2017-02-17 14:15:00,73.19,73.19,73.1,73.11,47234.0,50.5289,50.5289,50.4667,50.4736,47234.0
2017-02-17 14:20:00,73.11,73.24,73.11,73.23,44203.0,50.4736,50.5634,50.4736,50.5565,44203.0
2017-02-17 14:25:00,73.24,73.33,73.23,73.32,46039.0,50.5634,50.6255,50.5565,50.6186,46039.0
2017-02-17 14:30:00,73.32,73.38,73.31,73.35,23961.0,50.6186,50.66,50.6117,50.6393,23961.0
2017-02-17 14:35:00,73.35,73.39,73.34,73.38,41929.0,50.6393,50.6669,50.6324,50.66,41929.0
2017-02-17 14:40:00,73.38,73.39,73.35,73.36,23411.0,50.66,50.6669,50.6393,50.6462,23411.0
2017-02-17 14:45:00,73.37,73.43,73.34,73.42,43697.0,50.6531,50.6946,50.6324,50.6877,43697.0
2017-02-17 14:50:00,73.42,73.42,73.38,73.42,57276.0,50.6877,50.6877,50.66,50.6877,57276.0
2017-02-17 14:55:00,73.41,73.42,73.38,73.41,31225.0,50.6808,50.6877,50.66,50.6808,31225.0
2017-02-17 15:00:00,73.4,73.42,73.36,73.41,51164.0,50.6738,50.6877,50.6462,50.6808,51164.0
2017-02-17 15:05:00,73.42,73.49,73.41,73.48,47293.0,50.6877,50.736,50.6808,50.7291,47293.0
2017-02-17 15:10:00,73.48,73.65,73.48,73.64,87824.0,50.7291,50.8464,50.7291,50.8395,87824.0
2017-02-17 15:15:00,73.65,73.72,73.63,73.67,57768.0,50.8464,50.8948,50.8326,50.8603,57768.0
2017-02-17 15:20:00,73.67,73.68,73.59,73.59,35353.0,50.8603,50.8672,50.805,50.805,35353.0
2017-02-17 15:25:00,73.6,73.67,73.58,73.66,38005.0,50.8119,50.8603,50.7981,50.8533,38005.0
2017-02-17 15:30:00,73.66,73.73,73.65,73.69,73939.0,50.8533,50.9017,50.8464,50.8741,73939.0
2017-02-17 15:35:00,73.69,73.75,73.68,73.74,73201.0,50.8741,50.9155,50.8672,50.9086,73201.0
2017-02-17 15:40:00,73.74,73.79,73.74,73.76,74818.0,50.9086,50.9431,50.9086,50.9224,74818.0
2017-02-17 15:45:00,73.76,73.84,73.75,73.76,108286.0,50.9224,50.9776,50.9155,50.9224,108286.0
2017-02-17 15:50:00,73.76,73.8,73.73,73.75,96041.0,50.9224,50.95,50.9017,50.9155,96041.0
2017-02-17 15:55:00,73.76,73.79,73.75,73.77,183286.0,50.9224,50.9431,50.9155,50.9293,183286.0
2017-02-21 09:30:00,73.65,73.75,73.42,73.53,52747.0,50.8464,50.9155,50.6877,50.7636,52747.0
2017-02-21 09:35:00,73.5,73.62,73.43,73.55,15556.0,50.7429,50.8257,50.6946,50.7774,15556.0
2017-02-21 09:40:00,73.56,73.64,73.54,73.6,23296.0,50.7843,50.8395,50.7705,50.8119,23296.0
2017-02-21 09:45:00,73.59,73.67,73.54,73.67,19965.0,50.805,50.8603,50.7705,50.8603,19965.0
2017-02-21 09:50:00,73.67,73.87,73.65,73.85,27208.0,50.8603,50.9983,50.8464,50.9845,27208.0
2017-02-21 09:55:00,73.86,73.96,73.83,73.92,26208.0,50.9914,51.0605,50.9707,51.0328,26208.0
2017-02-21 10:00:00,73.94,74.02,73.94,73.98,26788.0,51.0467,51.1019,51.0467,51.0743,26788.0
2017-02-21 10:05:00,73.98,74.08,73.95,74.08,24199.0,51.0743,51.1433,51.0536,51.1433,24199.0
2017-02-21 10:10:00,74.08,74.23,74.07,74.2,35340.0,51.1433,51.2469,51.1364,51.2262,35340.0
2017-02-21 10:15:00,74.21,74.32,74.21,74.26,30563.0,51.2331,51.309,51.2331,51.2676,30563.0
2017-02-21 10:20:00,74.26,74.29,74.16,74.17,18941.0,51.2676,51.2883,51.1985,51.2054,18941.0
2017-02-21 10:25:00,74.18,74.2,74.12,74.12,17603.0,51.2123,51.2262,51.1709,51.1709,17603.0
2017-02-21 10:30:00,74.1,74.19,74.07,74.12,23156.0,51.1571,51.2192,51.1364,51.1709,23156.0
2017-02-21 10:35:00,74.12,74.19,74.08,74.18,15253.0,51.1709,51.2192,51.1433,51.2123,15253.0
2017-02-21 10:40:00,74.19,74.24,74.19,74.24,24986.0,51.2192,51.2538,51.2192,51.2538,24986.0
2017-02-21 10:45:00,74.24,74.34,74.24,74.29,37094.0,51.2538,51.3228,51.2538,51.2883,37094.0
2017-02-21 10:50:00,74.28,74.3,74.19,74.22,13266.0,51.2814,51.2952,51.2192,51.24,13266.0
2017-02-21 10:55:00,74.22,74.29,74.21,74.23,12705.0,51.24,51.2883,51.2331,51.2469,12705.0
2017-02-21 11:00:00,74.22,74.22,74.15,74.18,13559.0,51.24,51.24,51.1916,51.2123,13559.0
2017-02-21 11:05:00,74.18,74.18,74.11,74.17,18449.0,51.2123,51.2123,51.164,51.2054,18449.0
2017-02-21 11:10:00,74.16,74.28,74.15,74.28,12382.0,51.1985,51.2814,51.1916,51.2814,12382.0
2017-02-21 11:15:00,74.28,74.3,74.26,74.3,31434.0,51.2814,51.2952,51.2676,51.2952,31434.0
2017-02-21 11:20:00,74.3,74.36,74.26,74.26,40489.0,51.2952,51.3366,51.2676,51.2676,40489.0
2017-02-21 11:25:00,74.27,74.32,74.27,74.31,19435.0,51.2745,51.309,51.2745,51.3021,19435.0
2017-02-21 11:30:00,74.3,74.31,74.2,74.2,20568.0,51.2952,51.3021,51.2262,51.2262,20568.0
2017-02-21 11:35:00,74.22,74.22,74.14,74.17,10985.0,51.24,51.24,51.1847,51.2054,10985.0
2017-02-21 11:40:00,74.17,74.28,74.17,74.27,16813.0,51.2054,51.2814,51.2054,51.2745,16813.0
2017-02-21 11:45:00,74.27,74.35,74.26,74.35,39432.0,51.2745,51.3297,51.2676,51.3297,39432.0
2017-02-21 11:50:00,74.36,74.38,74.28,74.32,13417.0,51.3366,51.3504,51.2814,51.309,13417.0
2017-02-21 11:55:00,74.32,74.4,74.29,74.39,30045.0,51.309,51.3642,51.2883,51.3573,30045.0
2017-02-21 12:00:00,74.39,74.43,74.35,74.37,81729.0,51.3573,51.3849,51.3297,51.3435,81729.0
2017-02-21 12:05:00,74.38,74.39,74.35,74.36,15300.0,51.3504,51.3573,51.3297,51.3366,15300.0
2017-02-21 12:10:00,74.37,74.41,74.36,74.4,14457.0,51.3435,51.3711,51.3366,51.3642,14457.0
2017-02-21 12:15:00,74.4,74.41,74.36,74.38,17363.0,51.3642,51.3711,51.3366,51.3504,17363.0
2017-02-21 12:20:00,74.37,74.38,74.34,74.34,10496.0,51.3435,51.3504,51.3228,51.3228,10496.0
2017-02-21 12:25:00,74.35,74.42,74.35,74.42,22115.0,51.3297,51.378,51.3297,51.378,22115.0
2017-02-21 12:30:00,74.42,74.45,74.41,74.43,17676.0,51.378,51.3987,51.3711,51.3849,17676.0
2017-02-21 12:35:00,74.44,74.5,74.41,74.46,30863.0,51.3918,51.4333,51.3711,51.4057,30863.0
2017-02-21 12:40:00,74.45,74.51,74.43,74.49,15636.0,51.3987,51.4402,51.3849,51.4264,15636.0
2017-02-21 12:45:00,74.5,74.5,74.46,74.48,19468.0,51.4333,51.4333,51.4057,51.4195,19468.0
2017-02-21 12:50:00,74.47,74.49,74.43,74.48,13375.0,51.4126,51.4264,51.3849,51.4195,13375.0
2017-02-21 12:55:00,74.47,74.51,74.45,74.48,14004.0,51.4126,51.4402,51.3987,51.4195,14004.0
2017-02-21 13:00:00,74.47,74.5,74.47,74.48,17698.0,51.4126,51.4333,51.4126,51.4195,17698.0
2017-02-21 13:05:00,74.47,74.48,74.4,74.46,40368.0,51.4126,51.4195,51.3642,51.4057,40368.0
2017-02-21 13:10:00,74.45,74.48,74.44,74.47,12923.0,51.3987,51.4195,51.3918,51.4126,12923.0
2017-02-21 13:15:00,74.47,74.54,74.47,74.53,16978.0,51.4126,51.4609,51.4126,51.454,16978.0
2017-02-21 13:20:00,74.54,74.55,74.51,74.51,21903.0,51.4609,51.4678,51.4402,51.4402,21903.0
2017-02-21 13:25:00,74.51,74.55,74.5,74.54,17674.0,51.4402,51.4678,51.4333,51.4609,17674.0
2017-02-21 13:30:00,74.55,74.58,74.54,74.57,19736.0,51.4678,51.4885,51.4609,51.4816,19736.0
2017-02-21 13:35:00,74.57,74.58,74.5,74.5,29622.0,51.4816,51.4885,51.4333,51.4333,29622.0
2017-02-21 13:40:00,74.51,74.55,74.5,74.55,18648.0,51.4402,51.4678,51.4333,51.4678,18648.0
2017-02-21 13:45:00,74.56,74.57,74.53,74.56,37404.0,51.4747,51.4816,51.454,51.4747,37404.0
2017-02-21 13:50:00,74.56,74.57,74.48,74.52,32573.0,51.4747,51.4816,51.4195,51.4471,32573.0
2017-02-21 13:55:00,74.52,74.56,74.51,74.56,22703.0,51.4471,51.4747,51.4402,51.4747,22703.0
2017-02-21 14:00:00,74.57,74.59,74.56,74.58,35128.0,51.4816,51.4954,51.4747,51.4885,35128.0
2017-02-21 14:05:00,74.58,74.59,74.58,74.59,40797.0,51.4885,51.4954,51.4885,51.4954,40797.0
2017-02-21 14:10:00,74.58,74.6,74.53,74.54,53033.0,51.4885,51.5023,51.454,51.4609,53033.0
2017-02-21 14:15:00,74.54,74.55,74.49,74.55,31249.0,51.4609,51.4678,51.4264,51.4678,31249.0
2017-02-21 14:20:00,74.56,74.6,74.56,74.59,22149.0,51.4747,51.5023,51.4747,51.4954,22149.0
2017-02-21 14:25:00,74.6,74.72,74.6,74.71,41379.0,51.5023,51.5851,51.5023,51.5782,41379.0
2017-02-21 14:30:00,74.71,74.73,74.69,74.73,30836.0,51.5782,51.5921,51.5644,51.5921,30836.0
2017-02-21 14:35:00,74.72,74.73,74.67,74.7,126142.0,51.5851,51.5921,51.5506,51.5713,126142.0
2017-02-21 14:40:00,74.7,74.75,74.68,74.72,36438.0,51.5713,51.6059,51.5575,51.5851,36438.0
2017-02-21 14:45:00,74.72,74.75,74.71,74.74,30462.0,51.5851,51.6059,51.5782,51.599,30462.0
2017-02-21 14:50:00,74.74,74.75,74.7,74.73,37847.0,51.599,51.6059,51.5713,51.5921,37847.0
2017-02-21 14:55:00,74.73,74.81,74.73,74.81,31438.0,51.5921,51.6473,51.5921,51.6473,31438.0
2017-02-21 15:00:00,74.81,74.93,74.81,74.9,57164.0,51.6473,51.7301,51.6473,51.7094,57164.0
2017-02-21 15:05:00,74.9,74.93,74.87,74.89,49077.0,51.7094,51.7301,51.6887,51.7025,49077.0
2017-02-21 15:10:00,74.88,74.96,74.83,74.96,47304.0,51.6956,51.7508,51.6611,51.7508,47304.0
2017-02-21 15:15:00,74.97,75.01,74.94,75.01,74969.0,51.7577,51.7854,51.737,51.7854,74969.0
2017-02-21 15:20:00,75.01,75.07,74.99,75.06,46023.0,51.7854,51.8268,51.7716,51.8199,46023.0
2017-02-21 15:25:00,75.06,75.09,75.05,75.09,50162.0,51.8199,51.8406,51.813,51.8406,50162.0
2017-02-21 15:30:00,75.09,75.09,74.95,74.96,59828.0,51.8406,51.8406,51.7439,51.7508,59828.0
2017-02-21 15:35:00,74.96,75.0,74.95,74.99,57965.0,51.7508,51.7785,51.7439,51.7716,57965.0
2017-02-21 15:40:00,75.0,75.02,74.95,75.0,70898.0,51.7785,51.7923,51.7439,51.7785,70898.0
2017-02-21 15:45:00,74.99,75.02,74.89,74.92,94180.0,51.7716,51.7923,51.7025,51.7232,94180.0
2017-02-21 15:50:00,74.91,74.92,74.86,74.87,75947.0,51.7163,51.7232,51.6818,51.6887,75947.0
2017-02-21 15:55:00,74.87,74.87,74.75,74.76,211827.0,51.6887,51.6887,51.6059,51.6128,211827.0
2017-02-22 09:30:00,74.75,74.85,74.42,74.42,44907.0,51.6059,51.6749,51.378,51.378,44907.0
2017-02-22 09:35:00,74.43,74.69,74.3,74.6,30415.0,51.3849,51.5644,51.2952,51.5023,30415.0
2017-02-22 09:40:00,74.59,74.82,74.59,74.81,22425.0,51.4954,51.6542,51.4954,51.6473,22425.0
2017-02-22 09:45:00,74.79,74.98,74.76,74.88,38474.0,51.6335,51.7646,51.6128,51.6956,38474.0
2017-02-22 09:50:00,74.88,74.92,74.75,74.92,34607.0,51.6956,51.7232,51.6059,51.7232,34607.0
2017-02-22 09:55:00,74.92,74.95,74.88,74.94,36195.0,51.7232,51.7439,51.6956,51.737,36195.0
2017-02-22 10:00:00,74.93,75.0,74.92,74.96,23041.0,51.7301,51.7785,51.7232,51.7508,23041.0
2017-02-22 10:05:00,74.94,74.98,74.85,74.87,22833.0,51.737,51.7646,51.6749,51.6887,22833.0
2017-02-22 10:10:00,74.87,75.15,74.87,75.15,50828.0,51.6887,51.882,51.6887,51.882,50828.0
2017-02-22 10:15:00,75.16,75.18,75.08,75.09,19630.0,51.8889,51.9027,51.8337,51.8406,19630.0
2017-02-22 10:20:00,75.09,75.13,75.05,75.05,20334.0,51.8406,51.8682,51.813,51.813,20334.0
2017-02-22 10:25:00,75.06,75.15,75.04,75.13,17514.0,51.8199,51.882,51.8061,51.8682,17514.0
2017-02-22 10:30:00,75.12,75.18,75.09,75.17,34793.0,51.8613,51.9027,51.8406,51.8958,34793.0
2017-02-22 10:35:00,75.18,75.4,75.17,75.38,79313.0,51.9027,52.0546,51.8958,52.0408,79313.0
2017-02-22 10:40:00,75.38,75.38,75.24,75.25,36656.0,52.0408,52.0408,51.9441,51.9511,36656.0
2017-02-22 10:45:00,75.23,75.23,75.08,75.11,20573.0,51.9372,51.9372,51.8337,51.8544,20573.0
2017-02-22 10:50:00,75.12,75.13,74.98,75.03,18335.0,51.8613,51.8682,51.7646,51.7992,18335.0
2017-02-22 10:55:00,75.02,75.03,74.95,74.95,11388.0,51.7923,51.7992,51.7439,51.7439,11388.0
2017-02-22 11:00:00,74.94,74.97,74.89,74.91,14771.0,51.737,51.7577,51.7025,51.7163,14771.0
2017-02-22 11:05:00,74.91,74.92,74.85,74.86,11823.0,51.7163,51.7232,51.6749,51.6818,11823.0
2017-02-22 11:10:00,74.85,74.89,74.81,74.84,29482.0,51.6749,51.7025,51.6473,51.668,29482.0
2017-02-22 11:15:00,74.83,74.87,74.78,74.84,12459.0,51.6611,51.6887,51.6266,51.668,12459.0
2017-02-22 11:20:00,74.83,74.85,74.76,74.76,11561.0,51.6611,51.6749,51.6128,51.6128,11561.0
2017-02-22 11:25:00,74.75,74.9,74.75,74.89,23174.0,51.6059,51.7094,51.6059,51.7025,23174.0
2017-02-22 11:30:00,74.89,74.9,74.81,74.81,15568.0,51.7025,51.7094,51.6473,51.6473,15568.0
2017-02-22 11:35:00,74.82,74.82,74.66,74.68,19798.0,51.6542,51.6542,51.5437,51.5575,19798.0
2017-02-22 11:40:00,74.67,74.74,74.66,74.73,27106.0,51.5506,51.599,51.5437,51.5921,27106.0
2017-02-22 11:45:00,74.73,74.76,74.72,74.73,11787.0,51.5921,51.6128,51.5851,51.5921,11787.0
2017-02-22 11:50:00,74.73,74.77,74.68,74.71,21059.0,51.5921,51.6197,51.5575,51.5782,21059.0
2017-02-22 11:55:00,74.72,74.73,74.67,74.68,11899.0,51.5851,51.5921,51.5506,51.5575,11899.0
2017-02-22 12:00:00,74.68,74.72,74.63,74.72,11730.0,51.5575,51.5851,51.523,51.5851,11730.0
2017-02-22 12:05:00,74.72,74.72,74.67,74.69,9901.0,51.5851,51.5851,51.5506,51.5644,9901.0
2017-02-22 12:10:00,74.69,74.72,74.66,74.69,15396.0,51.5644,51.5851,51.5437,51.5644,15396.0
2017-02-22 12:15:00,74.7,74.71,74.68,74.68,11966.0,51.5713,51.5782,51.5575,51.5575,11966.0
2017-02-22 12:20:00,74.68,74.73,74.66,74.72,20359.0,51.5575,51.5921,51.5437,51.5851,20359.0
2017-02-22 12:25:00,74.73,74.77,74.71,74.75,18564.0,51.5921,51.6197,51.5782,51.6059,18564.0
2017-02-22 12:30:00,74.74,74.78,74.73,74.74,11069.0,51.599,51.6266,51.5921,51.599,11069.0
2017-02-22 12:35:00,74.74,74.78,74.73,74.75,14416.0,51.599,51.6266,51.5921,51.6059,14416.0
2017-02-22 12:40:00,74.75,74.79,74.73,74.78,21047.0,51.6059,51.6335,51.5921,51.6266,21047.0
2017-02-22 12:45:00,74.78,74.82,74.74,74.81,15349.0,51.6266,51.6542,51.599,51.6473,15349.0
2017-02-22 12:50:00,74.8,74.84,74.77,74.84,8522.0,51.6404,51.668,51.6197,51.668,8522.0
2017-02-22 12:55:00,74.83,74.84,74.81,74.83,11269.0,51.6611,51.668,51.6473,51.6611,11269.0
2017-02-22 13:00:00,74.83,74.85,74.79,74.8,7396.0,51.6611,51.6749,51.6335,51.6404,7396.0
2017-02-22 13:05:00,74.81,74.85,74.8,74.85,14646.0,51.6473,51.6749,51.6404,51.6749,14646.0
2017-02-22 13:10:00,74.84,74.86,74.82,74.84,10160.0,51.668,51.6818,51.6542,51.668,10160.0
2017-02-22 13:15:00,74.84,74.87,74.82,74.82,13291.0,51.668,51.6887,51.6542,51.6542,13291.0
2017-02-22 13:20:00,74.83,74.89,74.82,74.89,10316.0,51.6611,51.7025,51.6542,51.7025,10316.0
2017-02-22 13:25:00,74.87,74.89,74.84,74.87,12496.0,51.6887,51.7025,51.668,51.6887,12496.0
2017-02-22 13:30:00,74.87,74.94,74.86,74.92,11883.0,51.6887,51.737,51.6818,51.7232,11883.0
2017-02-22 13:35:00,74.91,74.91,74.83,74.86,22690.0,51.7163,51.7163,51.6611,51.6818,22690.0
2017-02-22 13:40:00,74.85,74.93,74.85,74.93,12270.0,51.6749,51.7301,51.6749,51.7301,12270.0
2017-02-22 13:45:00,74.94,74.97,74.9,74.97,37719.0,51.737,51.7577,51.7094,51.7577,37719.0
2017-02-22 13:50:00,74.97,75.01,74.95,74.99,24010.0,51.7577,51.7854,51.7439,51.7716,24010.0
2017-02-22 13:55:00,74.99,75.0,74.92,74.92,13363.0,51.7716,51.7785,51.7232,51.7232,13363.0
2017-02-22 14:00:00,74.92,75.02,74.78,74.93,50552.0,51.7232,51.7923,51.6266,51.7301,50552.0
2017-02-22 14:05:00,74.93,74.95,74.89,74.94,27540.0,51.7301,51.7439,51.7025,51.737,27540.0
2017-02-22 14:10:00,74.94,74.94,74.82,74.89,52878.0,51.737,51.737,51.6542,51.7025,52878.0
2017-02-22 14:15:00,74.89,74.93,74.85,74.9,25998.0,51.7025,51.7301,51.6749,51.7094,25998.0
2017-02-22 14:20:00,74.91,74.97,74.9,74.95,51690.0,51.7163,51.7577,51.7094,51.7439,51690.0
2017-02-22 14:25:00,74.95,74.98,74.9,74.97,33064.0,51.7439,51.7646,51.7094,51.7577,33064.0
2017-02-22 14:30:00,74.97,74.98,74.94,74.98,39014.0,51.7577,51.7646,51.737,51.7646,39014.0
2017-02-22 14:35:00,74.97,75.01,74.92,74.97,41345.0,51.7577,51.7854,51.7232,51.7577,41345.0
2017-02-22 14:40:00,74.97,75.0,74.97,74.99,60444.0,51.7577,51.7785,51.7577,51.7716,60444.0
2017-02-22 14:45:00,74.99,75.01,74.93,75.01,29100.0,51.7716,51.7854,51.7301,51.7854,29100.0
2017-02-22 14:50:00,75.02,75.06,75.0,75.06,20135.0,51.7923,51.8199,51.7785,51.8199,20135.0
2017-02-22 14:55:00,75.06,75.16,75.06,75.16,36004.0,51.8199,51.8889,51.8199,51.8889,36004.0
2017-02-22 15:00:00,75.15,75.16,75.08,75.13,34968.0,51.882,51.8889,51.8337,51.8682,34968.0
2017-02-22 15:05:00,75.13,75.19,75.12,75.17,43361.0,51.8682,51.9096,51.8613,51.8958,43361.0
2017-02-22 15:10:00,75.17,75.22,75.15,75.2,26102.0,51.8958,51.9303,51.882,51.9165,26102.0
2017-02-22 15:15:00,75.21,75.23,75.17,75.2,31206.0,51.9234,51.9372,51.8958,51.9165,31206.0
2017-02-22 15:20:00,75.21,75.29,75.19,75.26,39156.0,51.9234,51.9787,51.9096,51.958,39156.0
2017-02-22 15:25:00,75.27,75.39,75.23,75.36,55015.0,51.9649,52.0477,51.9372,52.027,55015.0
2017-02-22 15:30:00,75.35,75.35,75.3,75.34,52528.0,52.0201,52.0201,51.9856,52.0132,52528.0
2017-02-22 15:35:00,75.34,75.43,75.31,75.4,47420.0,52.0132,52.0753,51.9925,52.0546,47420.0
2017-02-22 15:40:00,75.4,75.41,75.35,75.4,40097.0,52.0546,52.0615,52.0201,52.0546,40097.0
2017-02-22 15:45:00,75.4,75.41,75.36,75.38,66675.0,52.0546,52.0615,52.027,52.0408,66675.0
2017-02-22 15:50:00,75.38,75.43,75.36,75.42,85010.0,52.0408,52.0753,52.027,52.0684,85010.0
2017-02-22 15:55:00,75.42,75.44,75.32,75.35,163202.0,52.0684,52.0822,51.9994,52.0201,163202.0
2017-02-23 09:30:00,75.62,75.77,75.6,75.75,38854.0,52.2065,52.31,52.1927,52.2962,38854.0
2017-02-23 09:35:00,75.81,75.81,75.66,75.78,18408.0,52.3377,52.3377,52.2341,52.317,18408.0
2017-02-23 09:40:00,75.8,75.91,75.78,75.8,22324.0,52.3308,52.4067,52.317,52.3308,22324.0
2017-02-23 09:45:00,75.8,75.88,75.72,75.72,28929.0,52.3308,52.386,52.2755,52.2755,28929.0
2017-02-23 09:50:00,75.72,75.74,75.66,75.68,23151.0,52.2755,52.2893,52.2341,52.2479,23151.0
2017-02-23 09:55:00,75.67,75.78,75.62,75.76,30683.0,52.241,52.317,52.2065,52.3031,30683.0
2017-02-23 10:00:00,75.76,75.77,75.66,75.68,32051.0,52.3031,52.31,52.2341,52.2479,32051.0
2017-02-23 10:05:00,75.67,75.8,75.67,75.77,42076.0,52.241,52.3308,52.241,52.31,42076.0
2017-02-23 10:10:00,75.77,75.78,75.6,75.6,28756.0,52.31,52.317,52.1927,52.1927,28756.0
2017-02-23 10:15:00,75.6,75.67,75.52,75.52,19174.0,52.1927,52.241,52.1375,52.1375,19174.0
2017-02-23 10:20:00,75.52,75.6,75.52,75.53,14196.0,52.1375,52.1927,52.1375,52.1444,14196.0
2017-02-23 10:25:00,75.52,75.57,75.5,75.53,13375.0,52.1375,52.172,52.1236,52.1444,13375.0
2017-02-23 10:30:00,75.52,75.55,75.45,75.45,22471.0,52.1375,52.1582,52.0891,52.0891,22471.0
2017-02-23 10:35:00,75.45,75.45,75.36,75.41,15505.0,52.0891,52.0891,52.027,52.0615,15505.0
2017-02-23 10:40:00,75.4,75.43,75.35,75.43,19313.0,52.0546,52.0753,52.0201,52.0753,19313.0
2017-02-23 10:45:00,75.44,75.53,75.43,75.52,21719.0,52.0822,52.1444,52.0753,52.1375,21719.0
2017-02-23 10:50:00,75.52,75.69,75.52,75.67,13159.0,52.1375,52.2548,52.1375,52.241,13159.0
2017-02-23 10:55:00,75.68,75.72,75.66,75.66,15179.0,52.2479,52.2755,52.2341,52.2341,15179.0
2017-02-23 11:00:00,75.68,75.73,75.64,75.73,18266.0,52.2479,52.2824,52.2203,52.2824,18266.0
2017-02-23 11:05:00,75.73,75.75,75.6,75.61,38977.0,52.2824,52.2962,52.1927,52.1996,38977.0
2017-02-23 11:10:00,75.6,75.71,75.55,75.7,26753.0,52.1927,52.2686,52.1582,52.2617,26753.0
2017-02-23 11:15:00,75.7,75.72,75.64,75.69,19702.0,52.2617,52.2755,52.2203,52.2548,19702.0
2017-02-23 11:20:00,75.7,75.73,75.67,75.73,13511.0,52.2617,52.2824,52.241,52.2824,13511.0
2017-02-23 11:25:00,75.72,75.72,75.64,75.64,13406.0,52.2755,52.2755,52.2203,52.2203,13406.0
2017-02-23 11:30:00,75.62,75.77,75.61,75.76,13427.0,52.2065,52.31,52.1996,52.3031,13427.0
2017-02-23 11:35:00,75.77,75.85,75.76,75.78,15041.0,52.31,52.3653,52.3031,52.317,15041.0
2017-02-23 11:40:00,75.78,75.93,75.78,75.92,24609.0,52.317,52.4205,52.317,52.4136,24609.0
2017-02-23 11:45:00,75.92,75.97,75.9,75.95,23344.0,52.4136,52.4481,52.3998,52.4343,23344.0
2017-02-23 11:50:00,75.95,75.99,75.92,75.95,17315.0,52.4343,52.4619,52.4136,52.4343,17315.0
2017-02-23 11:55:00,75.94,75.94,75.89,75.9,16528.0,52.4274,52.4274,52.3929,52.3998,16528.0
2017-02-23 12:00:00,75.89,75.91,75.84,75.91,14424.0,52.3929,52.4067,52.3584,52.4067,14424.0
2017-02-23 12:05:00,75.91,75.95,75.87,75.92,7964.0,52.4067,52.4343,52.3791,52.4136,7964.0
2017-02-23 12:10:00,75.92,76.03,75.92,76.0,26081.0,52.4136,52.4895,52.4136,52.4688,26081.0
2017-02-23 12:15:00,75.99,76.06,75.98,75.99,15618.0,52.4619,52.5103,52.455,52.4619,15618.0
2017-02-23 12:20:00,75.99,76.07,75.96,76.03,40625.0,52.4619,52.5172,52.4412,52.4895,40625.0
2017-02-23 12:25:00,76.02,76.12,76.01,76.07,15172.0,52.4826,52.5517,52.4757,52.5172,15172.0
2017-02-23 12:30:00,76.07,76.21,76.06,76.16,22103.0,52.5172,52.6138,52.5103,52.5793,22103.0
2017-02-23 12:35:00,76.15,76.27,76.13,76.24,19014.0,52.5724,52.6552,52.5586,52.6345,19014.0
2017-02-23 12:40:00,76.24,76.26,76.17,76.23,14733.0,52.6345,52.6483,52.5862,52.6276,14733.0
2017-02-23 12:45:00,76.23,76.23,76.13,76.13,7594.0,52.6276,52.6276,52.5586,52.5586,7594.0
2017-02-23 12:50:00,76.14,76.16,76.07,76.09,11284.0,52.5655,52.5793,52.5172,52.531,11284.0
2017-02-23 12:55:00,76.09,76.1,76.04,76.06,14792.0,52.531,52.5379,52.4965,52.5103,14792.0
2017-02-23 13:00:00,76.06,76.1,76.03,76.06,11961.0,52.5103,52.5379,52.4895,52.5103,11961.0
2017-02-23 13:05:00,76.06,76.08,76.02,76.07,17347.0,52.5103,52.5241,52.4826,52.5172,17347.0
2017-02-23 13:10:00,76.08,76.12,76.06,76.07,11908.0,52.5241,52.5517,52.5103,52.5172,11908.0
2017-02-23 13:15:00,76.06,76.08,76.04,76.06,8972.0,52.5103,52.5241,52.4965,52.5103,8972.0
2017-02-23 13:20:00,76.06,76.07,76.03,76.07,11532.0,52.5103,52.5172,52.4895,52.5172,11532.0
2017-02-23 13:25:00,76.07,76.09,76.03,76.06,14544.0,52.5172,52.531,52.4895,52.5103,14544.0
2017-02-23 13:30:00,76.06,76.08,76.05,76.05,14005.0,52.5103,52.5241,52.5034,52.5034,14005.0
2017-02-23 13:35:00,76.05,76.05,75.98,76.02,15121.0,52.5034,52.5034,52.455,52.4826,15121.0
2017-02-23 13:40:00,76.03,76.13,76.03,76.13,23550.0,52.4895,52.5586,52.4895,52.5586,23550.0
2017-02-23 13:45:00,76.13,76.14,76.08,76.12,44996.0,52.5586,52.5655,52.5241,52.5517,44996.0
2017-02-23 13:50:00,76.12,76.12,76.03,76.09,32326.0,52.5517,52.5517,52.4895,52.531,32326.0
2017-02-23 13:55:00,76.09,76.17,76.08,76.17,16597.0,52.531,52.5862,52.5241,52.5862,16597.0
2017-02-23 14:00:00,76.17,76.23,76.16,76.19,21435.0,52.5862,52.6276,52.5793,52.6,21435.0
2017-02-23 14:05:00,76.18,76.22,76.16,76.19,15499.0,52.5931,52.6207,52.5793,52.6,15499.0
2017-02-23 14:10:00,76.18,76.22,76.12,76.14,20400.0,52.5931,52.6207,52.5517,52.5655,20400.0
2017-02-23 14:15:00,76.14,76.16,76.1,76.12,15567.0,52.5655,52.5793,52.5379,52.5517,15567.0
2017-02-23 14:20:00,76.12,76.18,76.12,76.17,30665.0,52.5517,52.5931,52.5517,52.5862,30665.0
2017-02-23 14:25:00,76.17,76.19,76.14,76.19,16953.0,52.5862,52.6,52.5655,52.6,16953.0
2017-02-23 14:30:00,76.19,76.21,76.15,76.16,20001.0,52.6,52.6138,52.5724,52.5793,20001.0
2017-02-23 14:35:00,76.16,76.2,76.15,76.15,13049.0,52.5793,52.6069,52.5724,52.5724,13049.0
2017-02-23 14:40:00,76.14,76.19,76.12,76.17,18430.0,52.5655,52.6,52.5517,52.5862,18430.0
2017-02-23 14:45:00,76.16,76.18,76.13,76.15,64294.0,52.5793,52.5931,52.5586,52.5724,64294.0
2017-02-23 14:50:00,76.15,76.23,76.14,76.19,57883.0,52.5724,52.6276,52.5655,52.6,57883.0
2017-02-23 14:55:00,76.2,76.24,76.16,76.22,27647.0,52.6069,52.6345,52.5793,52.6207,27647.0
2017-02-23 15:00:00,76.21,76.29,76.2,76.28,40421.0,52.6138,52.669,52.6069,52.6621,40421.0
2017-02-23 15:05:00,76.28,76.29,76.18,76.18,31199.0,52.6621,52.669,52.5931,52.5931,31199.0
2017-02-23 15:10:00,76.19,76.21,76.14,76.14,19836.0,52.6,52.6138,52.5655,52.5655,19836.0
2017-02-23 15:15:00,76.14,76.21,76.13,76.16,26074.0,52.5655,52.6138,52.5586,52.5793,26074.0
2017-02-23 15:20:00,76.17,76.26,76.16,76.18,28012.0,52.5862,52.6483,52.5793,52.5931,28012.0
2017-02-23 15:25:00,76.19,76.26,76.17,76.17,39792.0,52.6,52.6483,52.5862,52.5862,39792.0
2017-02-23 15:30:00,76.17,76.18,76.12,76.14,34174.0,52.5862,52.5931,52.5517,52.5655,34174.0
2017-02-23 15:35:00,76.14,76.18,76.1,76.15,48799.0,52.5655,52.5931,52.5379,52.5724,48799.0
2017-02-23 15:40:00,76.14,76.15,76.09,76.13,56882.0,52.5655,52.5724,52.531,52.5586,56882.0
2017-02-23 15:45:00,76.14,76.15,76.09,76.1,34902.0,52.5655,52.5724,52.531,52.5379,34902.0
2017-02-23 15:50:00,76.11,76.12,76.07,76.09,40073.0,52.5448,52.5517,52.5172,52.531,40073.0
2017-02-23 15:55:00,76.1,76.17,76.09,76.15,108153.0,52.5379,52.5862,52.531,52.5724,108153.0
2017-02-24 09:30:00,76.45,76.68,76.44,76.5,53061.0,52.7795,52.9383,52.7726,52.814,53061.0
2017-02-24 09:35:00,76.55,76.74,76.48,76.69,25491.0,52.8485,52.9797,52.8002,52.9452,25491.0
2017-02-24 09:40:00,76.66,76.67,76.49,76.63,24981.0,52.9245,52.9314,52.8071,52.9038,24981.0
2017-02-24 09:45:00,76.63,76.75,76.52,76.7,29824.0,52.9038,52.9866,52.8278,52.9521,29824.0
2017-02-24 09:50:00,76.72,76.74,76.63,76.64,23468.0,52.9659,52.9797,52.9038,52.9107,23468.0
2017-02-24 09:55:00,76.66,76.66,76.51,76.57,33448.0,52.9245,52.9245,52.8209,52.8624,33448.0
2017-02-24 10:00:00,76.6,76.68,76.57,76.62,26811.0,52.8831,52.9383,52.8624,52.8969,26811.0
2017-02-24 10:05:00,76.61,76.83,76.61,76.8,30616.0,52.89,53.0419,52.89,53.0211,30616.0
2017-02-24 10:10:00,76.81,76.84,76.77,76.79,36625.0,53.028,53.0488,53.0004,53.0142,36625.0
2017-02-24 10:15:00,76.78,76.98,76.77,76.98,43068.0,53.0073,53.1454,53.0004,53.1454,43068.0
2017-02-24 10:20:00,76.97,77.15,76.92,77.15,62674.0,53.1385,53.2628,53.104,53.2628,62674.0
2017-02-24 10:25:00,77.15,77.19,77.09,77.13,23655.0,53.2628,53.2904,53.2213,53.249,23655.0
2017-02-24 10:30:00,77.12,77.12,76.93,76.97,39572.0,53.2421,53.2421,53.1109,53.1385,39572.0
2017-02-24 10:35:00,76.95,76.95,76.86,76.86,26721.0,53.1247,53.1247,53.0626,53.0626,26721.0
2017-02-24 10:40:00,76.88,76.93,76.84,76.91,16028.0,53.0764,53.1109,53.0488,53.0971,16028.0
2017-02-24 10:45:00,76.91,76.93,76.86,76.88,24823.0,53.0971,53.1109,53.0626,53.0764,24823.0
2017-02-24 10:50:00,76.87,76.93,76.85,76.88,21712.0,53.0695,53.1109,53.0557,53.0764,21712.0
2017-02-24 10:55:00,76.87,76.92,76.81,76.82,17147.0,53.0695,53.104,53.028,53.0349,17147.0
2017-02-24 11:00:00,76.81,76.86,76.77,76.82,30481.0,53.028,53.0626,53.0004,53.0349,30481.0
2017-02-24 11:05:00,76.81,76.82,76.69,76.7,26313.0,53.028,53.0349,52.9452,52.9521,26313.0
2017-02-24 11:10:00,76.7,76.77,76.69,76.73,16780.0,52.9521,53.0004,52.9452,52.9728,16780.0
2017-02-24 11:15:00,76.74,76.82,76.74,76.82,19458.0,52.9797,53.0349,52.9797,53.0349,19458.0
2017-02-24 11:20:00,76.82,76.85,76.79,76.8,19832.0,53.0349,53.0557,53.0142,53.0211,19832.0
2017-02-24 11:25:00,76.8,76.81,76.76,76.78,16121.0,53.0211,53.028,52.9935,53.0073,16121.0
2017-02-24 11:30:00,76.78,76.78,76.64,76.64,23564.0,53.0073,53.0073,52.9107,52.9107,23564.0
2017-02-24 11:35:00,76.64,76.71,76.6,76.68,14629.0,52.9107,52.959,52.8831,52.9383,14629.0
2017-02-24 11:40:00,76.68,76.76,76.67,76.75,26737.0,52.9383,52.9935,52.9314,52.9866,26737.0
2017-02-24 11:45:00,76.74,76.74,76.64,76.66,19297.0,52.9797,52.9797,52.9107,52.9245,19297.0
2017-02-24 11:50:00,76.64,76.69,76.62,76.66,18623.0,52.9107,52.9452,52.8969,52.9245,18623.0
2017-02-24 11:55:00,76.67,76.73,76.65,76.69,17875.0,52.9314,52.9728,52.9176,52.9452,17875.0
2017-02-24 12:00:00,76.68,76.77,76.67,76.75,22583.0,52.9383,53.0004,52.9314,52.9866,22583.0
2017-02-24 12:05:00,76.75,76.83,76.75,76.83,20016.0,52.9866,53.0419,52.9866,53.0419,20016.0
2017-02-24 12:10:00,76.82,76.82,76.76,76.8,10467.0,53.0349,53.0349,52.9935,53.0211,10467.0
2017-02-24 12:15:00,76.79,76.81,76.77,76.81,13051.0,53.0142,53.028,53.0004,53.028,13051.0
2017-02-24 12:20:00,76.8,76.85,76.8,76.84,18318.0,53.0211,53.0557,53.0211,53.0488,18318.0
2017-02-24 12:25:00,76.85,76.87,76.82,76.83,10695.0,53.0557,53.0695,53.0349,53.0419,10695.0
2017-02-24 12:30:00,76.83,76.85,76.8,76.8,6671.0,53.0419,53.0557,53.0211,53.0211,6671.0
2017-02-24 12:35:00,76.79,76.8,76.77,76.8,9831.0,53.0142,53.0211,53.0004,53.0211,9831.0
2017-02-24 12:40:00,76.8,76.83,76.78,76.79,12008.0,53.0211,53.0419,53.0073,53.0142,12008.0
2017-02-24 12:45:00,76.79,76.83,76.77,76.8,9523.0,53.0142,53.0419,53.0004,53.0211,9523.0
2017-02-24 12:50:00,76.8,76.8,76.75,76.78,12278.0,53.0211,53.0211,52.9866,53.0073,12278.0
2017-02-24 12:55:00,76.78,76.84,76.78,76.83,30101.0,53.0073,53.0488,53.0073,53.0419,30101.0
2017-02-24 13:00:00,76.84,76.88,76.83,76.88,20221.0,53.0488,53.0764,53.0419,53.0764,20221.0
2017-02-24 13:05:00,76.87,76.98,76.87,76.98,21124.0,53.0695,53.1454,53.0695,53.1454,21124.0
2017-02-24 13:10:00,76.98,76.99,76.91,76.94,20056.0,53.1454,53.1523,53.0971,53.1178,20056.0
2017-02-24 13:15:00,76.95,77.01,76.92,77.01,45241.0,53.1247,53.1661,53.104,53.1661,45241.0
2017-02-24 13:20:00,77.0,77.07,76.99,77.03,18198.0,53.1592,53.2075,53.1523,53.1799,18198.0
2017-02-24 13:25:00,77.02,77.03,76.96,76.97,10508.0,53.173,53.1799,53.1316,53.1385,10508.0
2017-02-24 13:30:00,76.96,76.97,76.9,76.9,11303.0,53.1316,53.1385,53.0902,53.0902,11303.0
2017-02-24 13:35:00,76.9,76.92,76.84,76.86,15258.0,53.0902,53.104,53.0488,53.0626,15258.0
2017-02-24 13:40:00,76.86,76.91,76.85,76.9,10722.0,53.0626,53.0971,53.0557,53.0902,10722.0
2017-02-24 13:45:00,76.9,76.91,76.84,76.86,10290.0,53.0902,53.0971,53.0488,53.0626,10290.0
2017-02-24 13:50:00,76.86,76.9,76.83,76.88,24949.0,53.0626,53.0902,53.0419,53.0764,24949.0
2017-02-24 13:55:00,76.9,76.91,76.86,76.89,8900.0,53.0902,53.0971,53.0626,53.0833,8900.0
2017-02-24 14:00:00,76.89,76.9,76.84,76.84,12532.0,53.0833,53.0902,53.0488,53.0488,12532.0
2017-02-24 14:05:00,76.84,76.88,76.83,76.85,20320.0,53.0488,53.0764,53.0419,53.0557,20320.0
2017-02-24 14:10:00,76.86,76.92,76.85,76.9,11752.0,53.0626,53.104,53.0557,53.0902,11752.0
2017-02-24 14:15:00,76.89,76.95,76.88,76.94,19733.0,53.0833,53.1247,53.0764,53.1178,19733.0
2017-02-24 14:20:00,76.95,76.96,76.89,76.89,35592.0,53.1247,53.1316,53.0833,53.0833,35592.0
2017-02-24 14:25:00,76.9,76.93,76.83,76.84,23816.0,53.0902,53.1109,53.0419,53.0488,23816.0
2017-02-24 14:30:00,76.84,76.88,76.83,76.84,16424.0,53.0488,53.0764,53.0419,53.0488,16424.0
2017-02-24 14:35:00,76.84,76.87,76.81,76.83,15001.0,53.0488,53.0695,53.028,53.0419,15001.0
2017-02-24 14:40:00,76.83,76.87,76.83,76.83,15710.0,53.0419,53.0695,53.0419,53.0419,15710.0
2017-02-24 14:45:00,76.84,76.84,76.78,76.8,16321.0,53.0488,53.0488,53.0073,53.0211,16321.0
2017-02-24 14:50:00,76.79,76.86,76.78,76.86,23807.0,53.0142,53.0626,53.0073,53.0626,23807.0
2017-02-24 14:55:00,76.86,76.86,76.73,76.78,20850.0,53.0626,53.0626,52.9728,53.0073,20850.0
2017-02-24 15:00:00,76.78,76.89,76.77,76.87,30485.0,53.0073,53.0833,53.0004,53.0695,30485.0
2017-02-24 15:05:00,76.87,76.87,76.82,76.84,22619.0,53.0695,53.0695,53.0349,53.0488,22619.0
2017-02-24 15:10:00,76.84,76.85,76.81,76.81,20715.0,53.0488,53.0557,53.028,53.028,20715.0
2017-02-24 15:15:00,76.82,76.85,76.8,76.84,22943.0,53.0349,53.0557,53.0211,53.0488,22943.0
2017-02-24 15:20:00,76.84,76.93,76.83,76.93,29624.0,53.0488,53.1109,53.0419,53.1109,29624.0
2017-02-24 15:25:00,76.93,76.99,76.91,76.94,25473.0,53.1109,53.1523,53.0971,53.1178,25473.0
2017-02-24 15:30:00,76.95,76.97,76.9,76.9,29956.0,53.1247,53.1385,53.0902,53.0902,29956.0
2017-02-24 15:35:00,76.91,76.96,76.88,76.9,27929.0,53.0971,53.1316,53.0764,53.0902,27929.0
2017-02-24 15:40:00,76.9,76.9,76.85,76.9,35033.0,53.0902,53.0902,53.0557,53.0902,35033.0
2017-02-24 15:45:00,76.91,76.96,76.88,76.94,36914.0,53.0971,53.1316,53.0764,53.1178,36914.0
2017-02-24 15:50:00,76.94,77.0,76.93,76.95,50584.0,53.1178,53.1592,53.1109,53.1247,50584.0
2017-02-24 15:55:00,76.95,77.01,76.9,77.0,89428.0,53.1247,53.1661,53.0902,53.1592,89428.0
2017-02-27 09:30:00,76.89,77.0,76.69,76.91,36857.0,53.0833,53.1592,52.9452,53.0971,36857.0
2017-02-27 09:35:00,76.88,76.89,76.64,76.67,32433.0,53.0764,53.0833,52.9107,52.9314,32433.0
2017-02-27 09:40:00,76.68,76.7,76.57,76.62,22384.0,52.9383,52.9521,52.8624,52.8969,22384.0
2017-02-27 09:45:00,76.63,76.75,76.54,76.73,36469.0,52.9038,52.9866,52.8416,52.9728,36469.0
2017-02-27 09:50:00,76.72,76.8,76.68,76.78,14780.0,52.9659,53.0211,52.9383,53.0073,14780.0
2017-02-27 09:55:00,76.77,76.89,76.73,76.86,44827.0,53.0004,53.0833,52.9728,53.0626,44827.0
2017-02-27 10:00:00,76.87,76.87,76.64,76.74,20198.0,53.0695,53.0695,52.9107,52.9797,20198.0
2017-02-27 10:05:00,76.72,76.81,76.69,76.8,30376.0,52.9659,53.028,52.9452,53.0211,30376.0
2017-02-27 10:10:00,76.81,76.86,76.79,76.81,42694.0,53.028,53.0626,53.0142,53.028,42694.0
2017-02-27 10:15:00,76.8,76.87,76.8,76.83,30596.0,53.0211,53.0695,53.0211,53.0419,30596.0
2017-02-27 10:20:00,76.83,76.88,76.81,76.85,37008.0,53.0419,53.0764,53.028,53.0557,37008.0
2017-02-27 10:25:00,76.84,77.0,76.83,76.99,21371.0,53.0488,53.1592,53.0419,53.1523,21371.0
2017-02-27 10:30:00,77.0,77.05,76.99,77.0,26325.0,53.1592,53.1937,53.1523,53.1592,26325.0
2017-02-27 10:35:00,76.99,77.02,76.95,76.97,19729.0,53.1523,53.173,53.1247,53.1385,19729.0
2017-02-27 10:40:00,76.96,76.99,76.88,76.91,28854.0,53.1316,53.1523,53.0764,53.0971,28854.0
2017-02-27 10:45:00,76.9,76.92,76.84,76.89,49112.0,53.0902,53.104,53.0488,53.0833,49112.0
2017-02-27 10:50:00,76.9,76.9,76.8,76.87,22055.0,53.0902,53.0902,53.0211,53.0695,22055.0
2017-02-27 10:55:00,76.87,76.88,76.78,76.8,12563.0,53.0695,53.0764,53.0073,53.0211,12563.0
2017-02-27 11:00:00,76.8,76.81,76.72,76.72,13929.0,53.0211,53.028,52.9659,52.9659,13929.0
2017-02-27 11:05:00,76.72,76.73,76.67,76.71,13174.0,52.9659,52.9728,52.9314,52.959,13174.0
2017-02-27 11:10:00,76.71,76.81,76.71,76.8,19910.0,52.959,53.028,52.959,53.0211,19910.0
2017-02-27 11:15:00,76.81,76.89,76.78,76.89,14501.0,53.028,53.0833,53.0073,53.0833,14501.0
2017-02-27 11:20:00,76.88,76.91,76.81,76.89,9009.0,53.0764,53.0971,53.028,53.0833,9009.0
2017-02-27 11:25:00,76.9,76.98,76.9,76.97,9086.0,53.0902,53.1454,53.0902,53.1385,9086.0
2017-02-27 11:30:00,76.97,76.97,76.88,76.88,8928.0,53.1385,53.1385,53.0764,53.0764,8928.0
2017-02-27 11:35:00,76.89,76.9,76.8,76.84,11555.0,53.0833,53.0902,53.0211,53.0488,11555.0
2017-02-27 11:40:00,76.82,76.9,76.8,76.89,8269.0,53.0349,53.0902,53.0211,53.0833,8269.0
2017-02-27 11:45:00,76.88,76.89,76.79,76.87,9420.0,53.0764,53.0833,53.0142,53.0695,9420.0
2017-02-27 11:50:00,76.87,76.88,76.8,76.81,8094.0,53.0695,53.0764,53.0211,53.028,8094.0
2017-02-27 11:55:00,76.82,76.86,76.8,76.81,16224.0,53.0349,53.0626,53.0211,53.028,16224.0
2017-02-27 12:00:00,76.8,76.86,76.79,76.83,17091.0,53.0211,53.0626,53.0142,53.0419,17091.0
2017-02-27 12:05:00,76.83,76.84,76.74,76.74,17258.0,53.0419,53.0488,52.9797,52.9797,17258.0
2017-02-27 12:10:00,76.75,76.78,76.74,76.77,9344.0,52.9866,53.0073,52.9797,53.0004,9344.0
2017-02-27 12:15:00,76.77,76.77,76.74,76.75,7481.0,53.0004,53.0004,52.9797,52.9866,7481.0
2017-02-27 12:20:00,76.75,76.84,76.75,76.84,7979.0,52.9866,53.0488,52.9866,53.0488,7979.0
2017-02-27 12:25:00,76.87,76.92,76.86,76.92,6762.0,53.0695,53.104,53.0626,53.104,6762.0
2017-02-27 12:30:00,76.92,76.93,76.87,76.9,8995.0,53.104,53.1109,53.0695,53.0902,8995.0
2017-02-27 12:35:00,76.9,76.9,76.84,76.87,17778.0,53.0902,53.0902,53.0488,53.0695,17778.0
2017-02-27 12:40:00,76.88,76.89,76.83,76.84,9517.0,53.0764,53.0833,53.0419,53.0488,9517.0
2017-02-27 12:45:00,76.84,76.86,76.82,76.84,14215.0,53.0488,53.0626,53.0349,53.0488,14215.0
2017-02-27 12:50:00,76.84,76.86,76.81,76.83,8900.0,53.0488,53.0626,53.028,53.0419,8900.0
2017-02-27 12:55:00,76.82,76.82,76.76,76.77,12708.0,53.0349,53.0349,52.9935,53.0004,12708.0
2017-02-27 13:00:00,76.77,76.81,76.76,76.79,7338.0,53.0004,53.028,52.9935,53.0142,7338.0
2017-02-27 13:05:00,76.79,76.86,76.77,76.85,6709.0,53.0142,53.0626,53.0004,53.0557,6709.0
2017-02-27 13:10:00,76.86,76.89,76.83,76.84,12307.0,53.0626,53.0833,53.0419,53.0488,12307.0
2017-02-27 13:15:00,76.84,76.92,76.83,76.89,23004.0,53.0488,53.104,53.0419,53.0833,23004.0
2017-02-27 13:20:00,76.89,76.94,76.87,76.94,10230.0,53.0833,53.1178,53.0695,53.1178,10230.0
2017-02-27 13:25:00,76.94,76.99,76.93,76.95,11207.0,53.1178,53.1523,53.1109,53.1247,11207.0
2017-02-27 13:30:00,76.94,76.99,76.94,76.96,10186.0,53.1178,53.1523,53.1178,53.1316,10186.0
2017-02-27 13:35:00,76.95,76.95,76.87,76.91,12693.0,53.1247,53.1247,53.0695,53.0971,12693.0
2017-02-27 13:40:00,76.9,76.94,76.88,76.89,8982.0,53.0902,53.1178,53.0764,53.0833,8982.0
2017-02-27 13:45:00,76.89,76.93,76.84,76.84,20164.0,53.0833,53.1109,53.0488,53.0488,20164.0
2017-02-27 13:50:00,76.85,76.87,76.81,76.85,7939.0,53.0557,53.0695,53.028,53.0557,7939.0
2017-02-27 13:55:00,76.84,76.87,76.79,76.81,10239.0,53.0488,53.0695,53.0142,53.028,10239.0
2017-02-27 14:00:00,76.8,76.82,76.78,76.79,11589.0,53.0211,53.0349,53.0073,53.0142,11589.0
2017-02-27 14:05:00,76.78,76.79,76.75,76.78,12697.0,53.0073,53.0142,52.9866,53.0073,12697.0
2017-02-27 14:10:00,76.78,76.83,76.78,76.83,11277.0,53.0073,53.0419,53.0073,53.0419,11277.0
2017-02-27 14:15:00,76.83,76.84,76.8,76.83,10588.0,53.0419,53.0488,53.0211,53.0419,10588.0
2017-02-27 14:20:00,76.83,76.83,76.77,76.8,13273.0,53.0419,53.0419,53.0004,53.0211,13273.0
2017-02-27 14:25:00,76.79,76.85,76.79,76.82,12298.0,53.0142,53.0557,53.0142,53.0349,12298.0
2017-02-27 14:30:00,76.82,76.86,76.81,76.83,30453.0,53.0349,53.0626,53.028,53.0419,30453.0
2017-02-27 14:35:00,76.83,76.89,76.83,76.89,11282.0,53.0419,53.0833,53.0419,53.0833,11282.0
2017-02-27 14:40:00,76.9,76.92,76.88,76.91,12209.0,53.0902,53.104,53.0764,53.0971,12209.0
2017-02-27 14:45:00,76.91,76.93,76.88,76.89,23039.0,53.0971,53.1109,53.0764,53.0833,23039.0
2017-02-27 14:50:00,76.9,76.9,76.84,76.9,13390.0,53.0902,53.0902,53.0488,53.0902,13390.0
2017-02-27 14:55:00,76.9,76.9,76.84,76.84,16907.0,53.0902,53.0902,53.0488,53.0488,16907.0
2017-02-27 15:00:00,76.84,76.87,76.83,76.85,8941.0,53.0488,53.0695,53.0419,53.0557,8941.0
2017-02-27 15:05:00,76.84,76.87,76.8,76.84,22051.0,53.0488,53.0695,53.0211,53.0488,22051.0
2017-02-27 15:10:00,76.84,76.86,76.82,76.85,17704.0,53.0488,53.0626,53.0349,53.0557,17704.0
2017-02-27 15:15:00,76.84,76.86,76.8,76.83,20987.0,53.0488,53.0626,53.0211,53.0419,20987.0
2017-02-27 15:20:00,76.84,76.94,76.83,76.9,26964.0,53.0488,53.1178,53.0419,53.0902,26964.0
2017-02-27 15:25:00,76.89,76.9,76.86,76.88,20247.0,53.0833,53.0902,53.0626,53.0764,20247.0
2017-02-27 15:30:00,76.88,76.9,76.84,76.87,28476.0,53.0764,53.0902,53.0488,53.0695,28476.0
2017-02-27 15:35:00,76.87,76.88,76.81,76.82,43011.0,53.0695,53.0764,53.028,53.0349,43011.0
2017-02-27 15:40:00,76.83,76.83,76.8,76.83,16914.0,53.0419,53.0419,53.0211,53.0419,16914.0
2017-02-27 15:45:00,76.83,76.86,76.82,76.83,37731.0,53.0419,53.0626,53.0349,53.0419,37731.0
2017-02-27 15:50:00,76.83,76.84,76.79,76.84,45424.0,53.0419,53.0488,53.0142,53.0488,45424.0
2017-02-27 15:55:00,76.84,76.85,76.78,76.85,112398.0,53.0488,53.0557,53.0073,53.0557,112398.0
2017-02-28 09:30:00,76.67,77.2,76.67,77.18,85282.0,52.9314,53.2973,52.9314,53.2835,85282.0
2017-02-28 09:35:00,77.17,77.17,76.91,77.05,37775.0,53.2766,53.2766,53.0971,53.1937,37775.0
2017-02-28 09:40:00,77.08,77.2,77.02,77.12,39189.0,53.2144,53.2973,53.173,53.2421,39189.0
2017-02-28 09:45:00,77.11,77.12,76.98,77.09,40612.0,53.2352,53.2421,53.1454,53.2213,40612.0
2017-02-28 09:50:00,77.1,77.13,76.97,77.01,34235.0,53.2283,53.249,53.1385,53.1661,34235.0
2017-02-28 09:55:00,77.01,77.12,76.97,77.11,29992.0,53.1661,53.2421,53.1385,53.2352,29992.0
2017-02-28 10:00:00,77.1,77.24,77.07,77.24,29819.0,53.2283,53.3249,53.2075,53.3249,29819.0
2017-02-28 10:05:00,77.24,77.34,77.22,77.3,24861.0,53.3249,53.3939,53.3111,53.3663,24861.0
2017-02-28 10:10:00,77.29,77.43,77.23,77.37,37858.0,53.3594,53.4561,53.318,53.4147,37858.0
2017-02-28 10:15:00,77.35,77.39,77.33,77.33,20185.0,53.4008,53.4285,53.387,53.387,20185.0
2017-02-28 10:20:00,77.33,77.33,77.25,77.25,17590.0,53.387,53.387,53.3318,53.3318,17590.0
2017-02-28 10:25:00,77.25,77.33,77.24,77.31,14962.0,53.3318,53.387,53.3249,53.3732,14962.0
2017-02-28 10:30:00,77.32,77.41,77.32,77.34,31239.0,53.3801,53.4423,53.3801,53.3939,31239.0
2017-02-28 10:35:00,77.32,77.35,77.31,77.33,10435.0,53.3801,53.4008,53.3732,53.387,10435.0
2017-02-28 10:40:00,77.34,77.4,77.33,77.36,14785.0,53.3939,53.4354,53.387,53.4078,14785.0
2017-02-28 10:45:00,77.35,77.4,77.3,77.31,21187.0,53.4008,53.4354,53.3663,53.3732,21187.0
2017-02-28 10:50:00,77.31,77.32,77.26,77.3,11826.0,53.3732,53.3801,53.3387,53.3663,11826.0
2017-02-28 10:55:00,77.3,77.34,77.27,77.32,10531.0,53.3663,53.3939,53.3456,53.3801,10531.0
2017-02-28 11:00:00,77.32,77.35,77.3,77.31,13715.0,53.3801,53.4008,53.3663,53.3732,13715.0
2017-02-28 11:05:00,77.31,77.42,77.31,77.32,18820.0,53.3732,53.4492,53.3732,53.3801,18820.0
2017-02-28 11:10:00,77.33,77.42,77.32,77.38,22377.0,53.387,53.4492,53.3801,53.4216,22377.0
2017-02-28 11:15:00,77.38,77.46,77.38,77.43,20522.0,53.4216,53.4768,53.4216,53.4561,20522.0
2017-02-28 11:20:00,77.42,77.46,77.39,77.41,19456.0,53.4492,53.4768,53.4285,53.4423,19456.0
2017-02-28 11:25:00,77.41,77.45,77.37,77.44,11289.0,53.4423,53.4699,53.4147,53.463,11289.0
2017-02-28 11:30:00,77.44,77.5,77.43,77.47,15104.0,53.463,53.5044,53.4561,53.4837,15104.0
2017-02-28 11:35:00,77.46,77.48,77.4,77.44,20630.0,53.4768,53.4906,53.4354,53.463,20630.0
2017-02-28 11:40:00,77.43,77.48,77.4,77.48,25350.0,53.4561,53.4906,53.4354,53.4906,25350.0
2017-02-28 11:45:00,77.48,77.48,77.3,77.36,48955.0,53.4906,53.4906,53.3663,53.4078,48955.0
2017-02-28 11:50:00,77.37,77.37,77.32,77.35,11866.0,53.4147,53.4147,53.3801,53.4008,11866.0
2017-02-28 11:55:00,77.35,77.37,77.31,77.33,11998.0,53.4008,53.4147,53.3732,53.387,11998.0
2017-02-28 12:00:00,77.33,77.33,77.28,77.29,7357.0,53.387,53.387,53.3525,53.3594,7357.0
2017-02-28 12:05:00,77.3,77.32,77.26,77.32,11623.0,53.3663,53.3801,53.3387,53.3801,11623.0
2017-02-28 12:10:00,77.32,77.38,77.31,77.34,25464.0,53.3801,53.4216,53.3732,53.3939,25464.0
2017-02-28 12:15:00,77.36,77.39,77.35,77.39,12192.0,53.4078,53.4285,53.4008,53.4285,12192.0
2017-02-28 12:20:00,77.4,77.41,77.32,77.36,22391.0,53.4354,53.4423,53.3801,53.4078,22391.0
2017-02-28 12:25:00,77.36,77.39,77.32,77.39,15353.0,53.4078,53.4285,53.3801,53.4285,15353.0
2017-02-28 12:30:00,77.41,77.42,77.38,77.38,13436.0,53.4423,53.4492,53.4216,53.4216,13436.0
2017-02-28 12:35:00,77.38,77.46,77.37,77.43,12521.0,53.4216,53.4768,53.4147,53.4561,12521.0
2017-02-28 12:40:00,77.43,77.47,77.42,77.47,10261.0,53.4561,53.4837,53.4492,53.4837,10261.0
2017-02-28 12:45:00,77.48,77.49,77.44,77.44,11568.0,53.4906,53.4975,53.463,53.463,11568.0
2017-02-28 12:50:00,77.44,77.5,77.44,77.5,15592.0,53.463,53.5044,53.463,53.5044,15592.0
2017-02-28 12:55:00,77.5,77.5,77.48,77.5,11571.0,53.5044,53.5044,53.4906,53.5044,11571.0
2017-02-28 13:00:00,77.5,77.5,77.4,77.44,13717.0,53.5044,53.5044,53.4354,53.463,13717.0
2017-02-28 13:05:00,77.44,77.47,77.39,77.43,12934.0,53.463,53.4837,53.4285,53.4561,12934.0
2017-02-28 13:10:00,77.44,77.45,77.41,77.42,9172.0,53.463,53.4699,53.4423,53.4492,9172.0
2017-02-28 13:15:00,77.43,77.46,77.41,77.43,13330.0,53.4561,53.4768,53.4423,53.4561,13330.0
2017-02-28 13:20:00,77.44,77.48,77.44,77.46,11442.0,53.463,53.4906,53.463,53.4768,11442.0
2017-02-28 13:25:00,77.46,77.5,77.45,77.5,11098.0,53.4768,53.5044,53.4699,53.5044,11098.0
2017-02-28 13:30:00,77.49,77.5,77.48,77.5,9716.0,53.4975,53.5044,53.4906,53.5044,9716.0
2017-02-28 13:35:00,77.5,77.61,77.46,77.61,37044.0,53.5044,53.5803,53.4768,53.5803,37044.0
2017-02-28 13:40:00,77.6,77.67,77.59,77.67,16926.0,53.5734,53.6218,53.5665,53.6218,16926.0
2017-02-28 13:45:00,77.66,77.68,77.64,77.65,27237.0,53.6149,53.6287,53.6011,53.608,27237.0
2017-02-28 13:50:00,77.65,77.7,77.63,77.7,10151.0,53.608,53.6425,53.5942,53.6425,10151.0
2017-02-28 13:55:00,77.7,77.72,77.68,77.68,11450.0,53.6425,53.6563,53.6287,53.6287,11450.0
2017-02-28 14:00:00,77.69,77.72,77.68,77.7,15854.0,53.6356,53.6563,53.6287,53.6425,15854.0
2017-02-28 14:05:00,77.7,77.73,77.67,77.67,13300.0,53.6425,53.6632,53.6218,53.6218,13300.0
2017-02-28 14:10:00,77.66,77.66,77.62,77.66,12394.0,53.6149,53.6149,53.5873,53.6149,12394.0
2017-02-28 14:15:00,77.66,77.66,77.56,77.56,14776.0,53.6149,53.6149,53.5458,53.5458,14776.0
2017-02-28 14:20:00,77.57,77.65,77.56,77.65,36468.0,53.5527,53.608,53.5458,53.608,36468.0
2017-02-28 14:25:00,77.65,77.77,77.64,77.76,27762.0,53.608,53.6908,53.6011,53.6839,27762.0
2017-02-28 14:30:00,77.77,77.77,77.73,77.74,20196.0,53.6908,53.6908,53.6632,53.6701,20196.0
2017-02-28 14:35:00,77.74,77.86,77.74,77.85,39384.0,53.6701,53.7529,53.6701,53.746,39384.0
2017-02-28 14:40:00,77.85,77.98,77.84,77.96,49903.0,53.746,53.8358,53.7391,53.822,49903.0
2017-02-28 14:45:00,77.97,78.03,77.94,78.03,58425.0,53.8289,53.8703,53.8082,53.8703,58425.0
2017-02-28 14:50:00,78.03,78.04,77.92,77.94,47141.0,53.8703,53.8772,53.7944,53.8082,47141.0
2017-02-28 14:55:00,77.94,77.97,77.9,77.91,13808.0,53.8082,53.8289,53.7806,53.7875,13808.0
2017-02-28 15:00:00,77.91,77.94,77.85,77.94,23503.0,53.7875,53.8082,53.746,53.8082,23503.0
2017-02-28 15:05:00,77.95,77.95,77.88,77.9,20278.0,53.8151,53.8151,53.7667,53.7806,20278.0
2017-02-28 15:10:00,77.9,77.94,77.86,77.94,23361.0,53.7806,53.8082,53.7529,53.8082,23361.0
2017-02-28 15:15:00,77.94,77.98,77.91,77.95,20965.0,53.8082,53.8358,53.7875,53.8151,20965.0
2017-02-28 15:20:00,77.94,77.96,77.81,77.81,37323.0,53.8082,53.822,53.7184,53.7184,37323.0
2017-02-28 15:25:00,77.81,77.83,77.67,77.72,36613.0,53.7184,53.7322,53.6218,53.6563,36613.0
2017-02-28 15:30:00,77.71,77.71,77.6,77.63,38087.0,53.6494,53.6494,53.5734,53.5942,38087.0
2017-02-28 15:35:00,77.63,77.71,77.52,77.56,50096.0,53.5942,53.6494,53.5182,53.5458,50096.0
2017-02-28 15:40:00,77.55,77.56,77.5,77.55,33943.0,53.5389,53.5458,53.5044,53.5389,33943.0
2017-02-28 15:45:00,77.54,77.66,77.54,77.65,79548.0,53.532,53.6149,53.532,53.608,79548.0
2017-02-28 15:50:00,77.65,77.7,77.64,77.69,83045.0,53.608,53.6425,53.6011,53.6356,83045.0
2017-02-28 15:55:00,77.69,77.75,77.65,77.65,125398.0,53.6356,53.677,53.608,53.608,125398.0
2017-03-01 09:30:00,75.88,76.05,75.65,75.94,104623.0,52.9047,53.0232,52.7443,52.9465,104623.0
2017-03-01 09:35:00,75.95,76.12,75.9,75.92,31360.0,52.9535,53.072,52.9186,52.9326,31360.0
2017-03-01 09:40:00,75.95,76.07,75.86,75.86,30111.0,52.9535,53.0372,52.8908,52.8908,30111.0
2017-03-01 09:45:00,75.86,75.91,75.74,75.84,28311.0,52.8908,52.9256,52.8071,52.8768,28311.0
2017-03-01 09:50:00,75.86,75.95,75.8,75.93,29727.0,52.8908,52.9535,52.8489,52.9396,29727.0
2017-03-01 09:55:00,75.94,75.94,75.79,75.8,26866.0,52.9465,52.9465,52.8419,52.8489,26866.0
2017-03-01 10:00:00,75.82,75.86,75.7,75.86,25025.0,52.8629,52.8908,52.7792,52.8908,25025.0
2017-03-01 10:05:00,75.83,75.87,75.72,75.75,72594.0,52.8698,52.8977,52.7931,52.8141,72594.0
2017-03-01 10:10:00,75.75,75.84,75.63,75.84,40305.0,52.8141,52.8768,52.7304,52.8768,40305.0
2017-03-01 10:15:00,75.84,75.93,75.82,75.9,21327.0,52.8768,52.9396,52.8629,52.9186,21327.0
2017-03-01 10:20:00,75.9,75.92,75.77,75.79,17599.0,52.9186,52.9326,52.828,52.8419,17599.0
2017-03-01 10:25:00,75.79,75.79,75.58,75.63,22085.0,52.8419,52.8419,52.6955,52.7304,22085.0
2017-03-01 10:30:00,75.64,75.75,75.62,75.71,40660.0,52.7374,52.8141,52.7234,52.7862,40660.0
2017-03-01 10:35:00,75.73,75.89,75.73,75.86,19723.0,52.8001,52.9117,52.8001,52.8908,19723.0
2017-03-01 10:40:00,75.87,75.88,75.81,75.83,13747.0,52.8977,52.9047,52.8559,52.8698,13747.0
2017-03-01 10:45:00,75.84,75.85,75.77,75.83,12581.0,52.8768,52.8838,52.828,52.8698,12581.0
2017-03-01 10:50:00,75.83,75.92,75.81,75.92,29508.0,52.8698,52.9326,52.8559,52.9326,29508.0
2017-03-01 10:55:00,75.93,75.95,75.82,75.84,27696.0,52.9396,52.9535,52.8629,52.8768,27696.0
2017-03-01 11:00:00,75.84,75.87,75.76,75.78,14081.0,52.8768,52.8977,52.821,52.835,14081.0
2017-03-01 11:05:00,75.78,75.9,75.77,75.86,16284.0,52.835,52.9186,52.828,52.8908,16284.0
2017-03-01 11:10:00,75.86,75.97,75.86,75.93,15791.0,52.8908,52.9674,52.8908,52.9396,15791.0
2017-03-01 11:15:00,75.93,75.99,75.91,75.99,15267.0,52.9396,52.9814,52.9256,52.9814,15267.0
2017-03-01 11:20:00,75.98,76.01,75.96,75.96,32379.0,52.9744,52.9953,52.9605,52.9605,32379.0
2017-03-01 11:25:00,75.97,76.0,75.94,75.96,10987.0,52.9674,52.9884,52.9465,52.9605,10987.0
2017-03-01 11:30:00,75.96,76.01,75.95,75.99,18287.0,52.9605,52.9953,52.9535,52.9814,18287.0
2017-03-01 11:35:00,76.0,76.13,75.99,76.12,29730.0,52.9884,53.079,52.9814,53.072,29730.0
2017-03-01 11:40:00,76.13,76.22,76.12,76.22,12347.0,53.079,53.1418,53.072,53.1418,12347.0
2017-03-01 11:45:00,76.21,76.22,76.13,76.17,6265.0,53.1348,53.1418,53.079,53.1069,6265.0
2017-03-01 11:50:00,76.18,76.27,76.18,76.22,10342.0,53.1139,53.1766,53.1139,53.1418,10342.0
2017-03-01 11:55:00,76.23,76.26,76.21,76.23,11498.0,53.1487,53.1696,53.1348,53.1487,11498.0
2017-03-01 12:00:00,76.24,76.35,76.24,76.34,19126.0,53.1557,53.2324,53.1557,53.2254,19126.0
2017-03-01 12:05:00,76.35,76.4,76.33,76.37,14014.0,53.2324,53.2672,53.2184,53.2463,14014.0
2017-03-01 12:10:00,76.37,76.47,76.37,76.44,11415.0,53.2463,53.3161,53.2463,53.2951,11415.0
2017-03-01 12:15:00,76.44,76.47,76.4,76.41,13673.0,53.2951,53.3161,53.2672,53.2742,13673.0
2017-03-01 12:20:00,76.43,76.48,76.43,76.47,11612.0,53.2882,53.323,53.2882,53.3161,11612.0
2017-03-01 12:25:00,76.5,76.56,76.5,76.5,6672.0,53.337,53.3788,53.337,53.337,6672.0
2017-03-01 12:30:00,76.49,76.54,76.48,76.52,6935.0,53.33,53.3649,53.323,53.3509,6935.0
2017-03-01 12:35:00,76.51,76.61,76.5,76.61,9472.0,53.3439,53.4137,53.337,53.4137,9472.0
2017-03-01 12:40:00,76.6,76.61,76.51,76.53,10749.0,53.4067,53.4137,53.3439,53.3579,10749.0
2017-03-01 12:45:00,76.52,76.55,76.46,76.46,9742.0,53.3509,53.3718,53.3091,53.3091,9742.0
2017-03-01 12:50:00,76.47,76.51,76.45,76.47,7951.0,53.3161,53.3439,53.3021,53.3161,7951.0
2017-03-01 12:55:00,76.48,76.52,76.45,76.46,13647.0,53.323,53.3509,53.3021,53.3091,13647.0
2017-03-01 13:00:00,76.46,76.47,76.43,76.44,7625.0,53.3091,53.3161,53.2882,53.2951,7625.0
2017-03-01 13:05:00,76.43,76.5,76.42,76.5,7599.0,53.2882,53.337,53.2812,53.337,7599.0
2017-03-01 13:10:00,76.49,76.57,76.49,76.55,18680.0,53.33,53.3858,53.33,53.3718,18680.0
2017-03-01 13:15:00,76.55,76.6,76.54,76.56,12097.0,53.3718,53.4067,53.3649,53.3788,12097.0
2017-03-01 13:20:00,76.57,76.57,76.49,76.52,9787.0,53.3858,53.3858,53.33,53.3509,9787.0
2017-03-01 13:25:00,76.52,76.53,76.48,76.53,10926.0,53.3509,53.3579,53.323,53.3579,10926.0
2017-03-01 13:30:00,76.53,76.53,76.48,76.5,11833.0,53.3579,53.3579,53.323,53.337,11833.0
2017-03-01 13:35:00,76.48,76.53,76.46,76.49,18526.0,53.323,53.3579,53.3091,53.33,18526.0
2017-03-01 13:40:00,76.5,76.55,76.5,76.55,13762.0,53.337,53.3718,53.337,53.3718,13762.0
2017-03-01 13:45:00,76.56,76.62,76.55,76.62,8488.0,53.3788,53.4206,53.3718,53.4206,8488.0
2017-03-01 13:50:00,76.63,76.64,76.6,76.64,17471.0,53.4276,53.4346,53.4067,53.4346,17471.0
2017-03-01 13:55:00,76.65,76.65,76.48,76.5,23410.0,53.4416,53.4416,53.323,53.337,23410.0
2017-03-01 14:00:00,76.51,76.53,76.44,76.45,12084.0,53.3439,53.3579,53.2951,53.3021,12084.0
2017-03-01 14:05:00,76.44,76.45,76.35,76.36,24480.0,53.2951,53.3021,53.2324,53.2394,24480.0
2017-03-01 14:10:00,76.35,76.36,76.27,76.3,47547.0,53.2324,53.2394,53.1766,53.1975,47547.0
2017-03-01 14:15:00,76.3,76.38,76.29,76.29,54224.0,53.1975,53.2533,53.1906,53.1906,54224.0
2017-03-01 14:20:00,76.3,76.43,76.29,76.4,15111.0,53.1975,53.2882,53.1906,53.2672,15111.0
2017-03-01 14:25:00,76.4,76.48,76.36,76.44,17475.0,53.2672,53.323,53.2394,53.2951,17475.0
2017-03-01 14:30:00,76.44,76.44,76.34,76.37,29195.0,53.2951,53.2951,53.2254,53.2463,29195.0
2017-03-01 14:35:00,76.37,76.42,76.35,76.37,20401.0,53.2463,53.2812,53.2324,53.2463,20401.0
2017-03-01 14:40:00,76.37,76.38,76.32,76.37,16208.0,53.2463,53.2533,53.2115,53.2463,16208.0
2017-03-01 14:45:00,76.37,76.42,76.35,76.37,15090.0,53.2463,53.2812,53.2324,53.2463,15090.0
2017-03-01 14:50:00,76.39,76.45,76.38,76.43,18402.0,53.2603,53.3021,53.2533,53.2882,18402.0
2017-03-01 14:55:00,76.44,76.46,76.43,76.46,14360.0,53.2951,53.3091,53.2882,53.3091,14360.0
2017-03-01 15:00:00,76.45,76.46,76.39,76.43,33037.0,53.3021,53.3091,53.2603,53.2882,33037.0
2017-03-01 15:05:00,76.42,76.43,76.39,76.4,28703.0,53.2812,53.2882,53.2603,53.2672,28703.0
2017-03-01 15:10:00,76.41,76.45,76.36,76.37,29346.0,53.2742,53.3021,53.2394,53.2463,29346.0
2017-03-01 15:15:00,76.38,76.42,76.38,76.41,27350.0,53.2533,53.2812,53.2533,53.2742,27350.0
2017-03-01 15:20:00,76.41,76.43,76.39,76.43,33962.0,53.2742,53.2882,53.2603,53.2882,33962.0
2017-03-01 15:25:00,76.42,76.42,76.28,76.29,25837.0,53.2812,53.2812,53.1836,53.1906,25837.0
2017-03-01 15:30:00,76.28,76.31,76.28,76.28,23891.0,53.1836,53.2045,53.1836,53.1836,23891.0
2017-03-01 15:35:00,76.28,76.31,76.27,76.27,34266.0,53.1836,53.2045,53.1766,53.1766,34266.0
2017-03-01 15:40:00,76.28,76.29,76.25,76.26,34681.0,53.1836,53.1906,53.1627,53.1696,34681.0
2017-03-01 15:45:00,76.26,76.33,76.26,76.33,38461.0,53.1696,53.2184,53.1696,53.2184,38461.0
2017-03-01 15:50:00,76.33,76.34,76.21,76.22,64122.0,53.2184,53.2254,53.1348,53.1418,64122.0
2017-03-01 15:55:00,76.22,76.25,76.16,76.23,122794.0,53.1418,53.1627,53.0999,53.1487,122794.0
2017-03-02 09:30:00,75.99,76.21,75.91,76.18,32799.0,52.9814,53.1348,52.9256,53.1139,32799.0
2017-03-02 09:35:00,76.17,76.22,76.13,76.16,18311.0,53.1069,53.1418,53.079,53.0999,18311.0
2017-03-02 09:40:00,76.19,76.31,76.13,76.31,23992.0,53.1208,53.2045,53.079,53.2045,23992.0
2017-03-02 09:45:00,76.31,76.36,76.25,76.26,27143.0,53.2045,53.2394,53.1627,53.1696,27143.0
2017-03-02 09:50:00,76.27,76.33,76.21,76.31,36458.0,53.1766,53.2184,53.1348,53.2045,36458.0
2017-03-02 09:55:00,76.31,76.4,76.3,76.34,45266.0,53.2045,53.2672,53.1975,53.2254,45266.0
2017-03-02 10:00:00,76.34,76.59,76.33,76.53,27237.0,53.2254,53.3997,53.2184,53.3579,27237.0
2017-03-02 10:05:00,76.53,76.53,76.39,76.39,32454.0,53.3579,53.3579,53.2603,53.2603,32454.0
2017-03-02 10:10:00,76.37,76.56,76.37,76.44,19637.0,53.2463,53.3788,53.2463,53.2951,19637.0
2017-03-02 10:15:00,76.46,76.59,76.45,76.54,17598.0,53.3091,53.3997,53.3021,53.3649,17598.0
2017-03-02 10:20:00,76.54,76.58,76.51,76.53,15671.0,53.3649,53.3927,53.3439,53.3579,15671.0
2017-03-02 10:25:00,76.53,76.59,76.52,76.52,14710.0,53.3579,53.3997,53.3509,53.3509,14710.0
2017-03-02 10:30:00,76.51,76.57,76.5,76.51,27108.0,53.3439,53.3858,53.337,53.3439,27108.0
2017-03-02 10:35:00,76.52,76.52,76.47,76.5,17987.0,53.3509,53.3509,53.3161,53.337,17987.0
2017-03-02 10:40:00,76.51,76.68,76.51,76.67,22402.0,53.3439,53.4625,53.3439,53.4555,22402.0
2017-03-02 10:45:00,76.67,76.75,76.67,76.75,14429.0,53.4555,53.5113,53.4555,53.5113,14429.0
2017-03-02 10:50:00,76.76,76.77,76.69,76.72,14616.0,53.5182,53.5252,53.4694,53.4904,14616.0
2017-03-02 10:55:00,76.73,76.77,76.66,76.69,15835.0,53.4973,53.5252,53.4485,53.4694,15835.0
2017-03-02 11:00:00,76.69,76.7,76.63,76.69,12430.0,53.4694,53.4764,53.4276,53.4694,12430.0
2017-03-02 11:05:00,76.69,76.75,76.66,76.68,12874.0,53.4694,53.5113,53.4485,53.4625,12874.0
2017-03-02 11:10:00,76.67,76.69,76.64,76.65,36114.0,53.4555,53.4694,53.4346,53.4416,36114.0
2017-03-02 11:15:00,76.65,76.71,76.63,76.71,19609.0,53.4416,53.4834,53.4276,53.4834,19609.0
2017-03-02 11:20:00,76.71,76.76,76.7,76.71,6842.0,53.4834,53.5182,53.4764,53.4834,6842.0
2017-03-02 11:25:00,76.7,76.76,76.69,76.71,8089.0,53.4764,53.5182,53.4694,53.4834,8089.0
2017-03-02 11:30:00,76.71,76.72,76.57,76.59,28078.0,53.4834,53.4904,53.3858,53.3997,28078.0
2017-03-02 11:35:00,76.61,76.61,76.52,76.56,8022.0,53.4137,53.4137,53.3509,53.3788,8022.0
2017-03-02 11:40:00,76.57,76.66,76.56,76.66,8450.0,53.3858,53.4485,53.3788,53.4485,8450.0
2017-03-02 11:45:00,76.67,76.68,76.59,76.61,12137.0,53.4555,53.4625,53.3997,53.4137,12137.0
2017-03-02 11:50:00,76.62,76.69,76.61,76.67,19397.0,53.4206,53.4694,53.4137,53.4555,19397.0
2017-03-02 11:55:00,76.66,76.76,76.66,76.74,12432.0,53.4485,53.5182,53.4485,53.5043,12432.0
2017-03-02 12:00:00,76.73,76.79,76.71,76.78,7548.0,53.4973,53.5392,53.4834,53.5322,7548.0
2017-03-02 12:05:00,76.78,76.83,76.76,76.8,5178.0,53.5322,53.5671,53.5182,53.5461,5178.0
2017-03-02 12:10:00,76.8,76.81,76.73,76.76,6901.0,53.5461,53.5531,53.4973,53.5182,6901.0
2017-03-02 12:15:00,76.76,76.83,76.76,76.83,11154.0,53.5182,53.5671,53.5182,53.5671,11154.0
2017-03-02 12:20:00,76.83,76.85,76.76,76.78,13285.0,53.5671,53.581,53.5182,53.5322,13285.0
2017-03-02 12:25:00,76.8,76.84,76.74,76.74,7354.0,53.5461,53.574,53.5043,53.5043,7354.0
2017-03-02 12:30:00,76.75,76.8,76.74,76.75,5946.0,53.5113,53.5461,53.5043,53.5113,5946.0
2017-03-02 12:35:00,76.74,76.79,76.74,76.78,6041.0,53.5043,53.5392,53.5043,53.5322,6041.0
2017-03-02 12:40:00,76.78,76.81,76.77,76.77,11584.0,53.5322,53.5531,53.5252,53.5252,11584.0
2017-03-02 12:45:00,76.77,76.81,76.76,76.8,8083.0,53.5252,53.5531,53.5182,53.5461,8083.0
2017-03-02 12:50:00,76.8,76.83,76.78,76.83,12029.0,53.5461,53.5671,53.5322,53.5671,12029.0
2017-03-02 12:55:00,76.84,76.91,76.84,76.89,9318.0,53.574,53.6228,53.574,53.6089,9318.0
2017-03-02 13:00:00,76.9,76.95,76.89,76.89,36535.0,53.6159,53.6507,53.6089,53.6089,36535.0
2017-03-02 13:05:00,76.89,76.89,76.84,76.87,11003.0,53.6089,53.6089,53.574,53.5949,11003.0
2017-03-02 13:10:00,76.87,76.92,76.81,76.91,12420.0,53.5949,53.6298,53.5531,53.6228,12420.0
2017-03-02 13:15:00,76.9,76.92,76.85,76.89,9098.0,53.6159,53.6298,53.581,53.6089,9098.0
2017-03-02 13:20:00,76.89,76.93,76.89,76.93,7867.0,53.6089,53.6368,53.6089,53.6368,7867.0
2017-03-02 13:25:00,76.94,76.97,76.91,76.95,11790.0,53.6437,53.6647,53.6228,53.6507,11790.0
2017-03-02 13:30:00,76.95,76.97,76.93,76.97,11403.0,53.6507,53.6647,53.6368,53.6647,11403.0
2017-03-02 13:35:00,76.96,76.98,76.93,76.94,15953.0,53.6577,53.6716,53.6368,53.6437,15953.0
2017-03-02 13:40:00,76.94,77.02,76.94,77.01,10668.0,53.6437,53.6995,53.6437,53.6926,10668.0
2017-03-02 13:45:00,77.01,77.06,76.99,77.05,10041.0,53.6926,53.7274,53.6786,53.7204,10041.0
2017-03-02 13:50:00,77.06,77.13,77.05,77.08,15988.0,53.7274,53.7762,53.7204,53.7414,15988.0
2017-03-02 13:55:00,77.08,77.12,77.05,77.09,13380.0,53.7414,53.7692,53.7204,53.7483,13380.0
2017-03-02 14:00:00,77.1,77.17,77.1,77.16,8941.0,53.7553,53.8041,53.7553,53.7971,8941.0
2017-03-02 14:05:00,77.17,77.19,77.1,77.1,12531.0,53.8041,53.818,53.7553,53.7553,12531.0
2017-03-02 14:10:00,77.1,77.21,77.09,77.21,12759.0,53.7553,53.832,53.7483,53.832,12759.0
2017-03-02 14:15:00,77.21,77.25,77.2,77.24,22406.0,53.832,53.8599,53.825,53.8529,22406.0
2017-03-02 14:20:00,77.25,77.33,77.25,77.32,52740.0,53.8599,53.9157,53.8599,53.9087,52740.0
2017-03-02 14:25:00,77.31,77.44,77.3,77.43,30715.0,53.9017,53.9924,53.8947,53.9854,30715.0
2017-03-02 14:30:00,77.42,77.47,77.4,77.47,24768.0,53.9784,54.0133,53.9645,54.0133,24768.0
2017-03-02 14:35:00,77.48,77.62,77.47,77.61,62654.0,54.0202,54.1179,54.0133,54.1109,62654.0
2017-03-02 14:40:00,77.61,77.64,77.54,77.6,39001.0,54.1109,54.1318,54.0621,54.1039,39001.0
2017-03-02 14:45:00,77.6,77.74,77.6,77.73,34883.0,54.1039,54.2015,54.1039,54.1945,34883.0
2017-03-02 14:50:00,77.73,77.74,77.69,77.73,28000.0,54.1945,54.2015,54.1667,54.1945,28000.0
2017-03-02 14:55:00,77.73,77.8,77.73,77.8,43740.0,54.1945,54.2434,54.1945,54.2434,43740.0
2017-03-02 15:00:00,77.8,77.81,77.69,77.75,41801.0,54.2434,54.2503,54.1667,54.2085,41801.0
2017-03-02 15:05:00,77.75,77.75,77.64,77.7,27430.0,54.2085,54.2085,54.1318,54.1736,27430.0
2017-03-02 15:10:00,77.71,77.76,77.69,77.7,31030.0,54.1806,54.2155,54.1667,54.1736,31030.0
2017-03-02 15:15:00,77.69,77.69,77.55,77.62,39213.0,54.1667,54.1667,54.069,54.1179,39213.0
2017-03-02 15:20:00,77.62,77.64,77.46,77.55,93231.0,54.1179,54.1318,54.0063,54.069,93231.0
2017-03-02 15:25:00,77.55,77.58,77.52,77.55,54551.0,54.069,54.09,54.0481,54.069,54551.0
2017-03-02 15:30:00,77.56,77.57,77.3,77.34,84181.0,54.076,54.083,53.8947,53.9226,84181.0
2017-03-02 15:35:00,77.34,77.39,77.21,77.23,56010.0,53.9226,53.9575,53.832,53.8459,56010.0
2017-03-02 15:40:00,77.23,77.29,77.14,77.19,71038.0,53.8459,53.8878,53.7832,53.818,71038.0
2017-03-02 15:45:00,77.18,77.23,77.11,77.13,66238.0,53.8111,53.8459,53.7623,53.7762,66238.0
2017-03-02 15:50:00,77.13,77.2,77.1,77.19,60030.0,53.7762,53.825,53.7553,53.818,60030.0
2017-03-02 15:55:00,77.2,77.25,77.17,77.22,143446.0,53.825,53.8599,53.8041,53.839,143446.0
2017-03-03 09:30:00,77.19,77.21,76.97,76.97,33569.0,53.818,53.832,53.6647,53.6647,33569.0
2017-03-03 09:35:00,76.95,77.03,76.93,76.99,12450.0,53.6507,53.7065,53.6368,53.6786,12450.0
2017-03-03 09:40:00,77.0,77.07,76.82,76.84,24528.0,53.6856,53.7344,53.5601,53.574,24528.0
2017-03-03 09:45:00,76.83,76.83,76.69,76.77,17175.0,53.5671,53.5671,53.4694,53.5252,17175.0
2017-03-03 09:50:00,76.77,76.84,76.72,76.8,22987.0,53.5252,53.574,53.4904,53.5461,22987.0
2017-03-03 09:55:00,76.8,76.92,76.73,76.85,31788.0,53.5461,53.6298,53.4973,53.581,31788.0
2017-03-03 10:00:00,76.84,76.92,76.51,76.51,30103.0,53.574,53.6298,53.3439,53.3439,30103.0
2017-03-03 10:05:00,76.51,76.73,76.48,76.72,35456.0,53.3439,53.4973,53.323,53.4904,35456.0
2017-03-03 10:10:00,76.7,76.9,76.68,76.81,22783.0,53.4764,53.6159,53.4625,53.5531,22783.0
2017-03-03 10:15:00,76.85,76.87,76.75,76.75,17740.0,53.581,53.5949,53.5113,53.5113,17740.0
2017-03-03 10:20:00,76.78,77.02,76.75,76.89,27347.0,53.5322,53.6995,53.5113,53.6089,27347.0
2017-03-03 10:25:00,76.9,76.95,76.74,76.74,25784.0,53.6159,53.6507,53.5043,53.5043,25784.0
2017-03-03 10:30:00,76.74,76.93,76.7,76.9,20933.0,53.5043,53.6368,53.4764,53.6159,20933.0
2017-03-03 10:35:00,76.89,76.91,76.68,76.7,20654.0,53.6089,53.6228,53.4625,53.4764,20654.0
2017-03-03 10:40:00,76.71,76.73,76.64,76.68,22006.0,53.4834,53.4973,53.4346,53.4625,22006.0
2017-03-03 10:45:00,76.69,76.73,76.58,76.64,32875.0,53.4694,53.4973,53.3927,53.4346,32875.0
2017-03-03 10:50:00,76.65,76.67,76.5,76.55,21497.0,53.4416,53.4555,53.337,53.3718,21497.0
2017-03-03 10:55:00,76.55,76.59,76.48,76.58,23425.0,53.3718,53.3997,53.323,53.3927,23425.0
2017-03-03 11:00:00,76.57,76.58,76.51,76.56,16856.0,53.3858,53.3927,53.3439,53.3788,16856.0
2017-03-03 11:05:00,76.56,76.62,76.54,76.55,19412.0,53.3788,53.4206,53.3649,53.3718,19412.0
2017-03-03 11:10:00,76.54,76.54,76.47,76.52,15059.0,53.3649,53.3649,53.3161,53.3509,15059.0
2017-03-03 11:15:00,76.53,76.57,76.4,76.42,20970.0,53.3579,53.3858,53.2672,53.2812,20970.0
2017-03-03 11:20:00,76.42,76.46,76.36,76.44,114146.0,53.2812,53.3091,53.2394,53.2951,114146.0
2017-03-03 11:25:00,76.45,76.53,76.44,76.46,18674.0,53.3021,53.3579,53.2951,53.3091,18674.0
2017-03-03 11:30:00,76.48,76.53,76.41,76.42,19380.0,53.323,53.3579,53.2742,53.2812,19380.0
2017-03-03 11:35:00,76.43,76.48,76.43,76.48,23888.0,53.2882,53.323,53.2882,53.323,23888.0
2017-03-03 11:40:00,76.49,76.59,76.48,76.56,13149.0,53.33,53.3997,53.323,53.3788,13149.0
2017-03-03 11:45:00,76.55,76.55,76.43,76.44,17652.0,53.3718,53.3718,53.2882,53.2951,17652.0
2017-03-03 11:50:00,76.44,76.47,76.43,76.46,17348.0,53.2951,53.3161,53.2882,53.3091,17348.0
2017-03-03 11:55:00,76.48,76.49,76.42,76.45,24976.0,53.323,53.33,53.2812,53.3021,24976.0
2017-03-03 12:00:00,76.46,76.48,76.42,76.43,18061.0,53.3091,53.323,53.2812,53.2882,18061.0
2017-03-03 12:05:00,76.43,76.51,76.41,76.5,20562.0,53.2882,53.3439,53.2742,53.337,20562.0
2017-03-03 12:10:00,76.49,76.5,76.46,76.47,13228.0,53.33,53.337,53.3091,53.3161,13228.0
2017-03-03 12:15:00,76.48,76.52,76.43,76.49,19045.0,53.323,53.3509,53.2882,53.33,19045.0
2017-03-03 12:20:00,76.49,76.49,76.35,76.36,13418.0,53.33,53.33,53.2324,53.2394,13418.0
2017-03-03 12:25:00,76.36,76.4,76.35,76.37,14194.0,53.2394,53.2672,53.2324,53.2463,14194.0
2017-03-03 12:30:00,76.37,76.43,76.37,76.39,20832.0,53.2463,53.2882,53.2463,53.2603,20832.0
2017-03-03 12:35:00,76.4,76.4,76.32,76.36,18736.0,53.2672,53.2672,53.2115,53.2394,18736.0
2017-03-03 12:40:00,76.36,76.39,76.18,76.19,66516.0,53.2394,53.2603,53.1139,53.1208,66516.0
2017-03-03 12:45:00,76.19,76.22,76.11,76.11,16030.0,53.1208,53.1418,53.0651,53.0651,16030.0
2017-03-03 12:50:00,76.1,76.29,76.1,76.29,16619.0,53.0581,53.1906,53.0581,53.1906,16619.0
2017-03-03 12:55:00,76.28,76.3,76.24,76.26,19075.0,53.1836,53.1975,53.1557,53.1696,19075.0
2017-03-03 13:00:00,76.25,76.37,76.06,76.35,38630.0,53.1627,53.2463,53.0302,53.2324,38630.0
2017-03-03 13:05:00,76.34,76.34,76.1,76.16,26936.0,53.2254,53.2254,53.0581,53.0999,26936.0
2017-03-03 13:10:00,76.18,76.26,76.16,76.18,11866.0,53.1139,53.1696,53.0999,53.1139,11866.0
2017-03-03 13:15:00,76.17,76.21,76.03,76.05,19046.0,53.1069,53.1348,53.0093,53.0232,19046.0
2017-03-03 13:20:00,76.06,76.12,75.99,76.01,19641.0,53.0302,53.072,52.9814,52.9953,19641.0
2017-03-03 13:25:00,76.01,76.07,75.98,76.0,22778.0,52.9953,53.0372,52.9744,52.9884,22778.0
2017-03-03 13:30:00,76.01,76.08,75.99,76.07,13384.0,52.9953,53.0441,52.9814,53.0372,13384.0
2017-03-03 13:35:00,76.08,76.1,76.03,76.04,17203.0,53.0441,53.0581,53.0093,53.0163,17203.0
2017-03-03 13:40:00,76.04,76.12,76.03,76.05,18198.0,53.0163,53.072,53.0093,53.0232,18198.0
2017-03-03 13:45:00,76.06,76.15,76.03,76.15,21515.0,53.0302,53.0929,53.0093,53.0929,21515.0
2017-03-03 13:50:00,76.15,76.23,76.14,76.22,17027.0,53.0929,53.1487,53.086,53.1418,17027.0
2017-03-03 13:55:00,76.23,76.27,76.22,76.23,10849.0,53.1487,53.1766,53.1418,53.1487,10849.0
2017-03-03 14:00:00,76.23,76.26,76.2,76.22,17009.0,53.1487,53.1696,53.1278,53.1418,17009.0
2017-03-03 14:05:00,76.22,76.35,76.22,76.35,19693.0,53.1418,53.2324,53.1418,53.2324,19693.0
2017-03-03 14:10:00,76.34,76.38,76.31,76.35,16360.0,53.2254,53.2533,53.2045,53.2324,16360.0
2017-03-03 14:15:00,76.36,76.39,76.31,76.31,22903.0,53.2394,53.2603,53.2045,53.2045,22903.0
2017-03-03 14:20:00,76.31,76.36,76.31,76.35,12954.0,53.2045,53.2394,53.2045,53.2324,12954.0
2017-03-03 14:25:00,76.34,76.39,76.3,76.32,38647.0,53.2254,53.2603,53.1975,53.2115,38647.0
2017-03-03 14:30:00,76.32,76.42,76.32,76.41,20953.0,53.2115,53.2812,53.2115,53.2742,20953.0
2017-03-03 14:35:00,76.41,76.49,76.4,76.47,13414.0,53.2742,53.33,53.2672,53.3161,13414.0
2017-03-03 14:40:00,76.49,76.49,76.39,76.41,10369.0,53.33,53.33,53.2603,53.2742,10369.0
2017-03-03 14:45:00,76.42,76.42,76.37,76.39,23751.0,53.2812,53.2812,53.2463,53.2603,23751.0
2017-03-03 14:50:00,76.39,76.45,76.37,76.44,12210.0,53.2603,53.3021,53.2463,53.2951,12210.0
2017-03-03 14:55:00,76.45,76.49,76.43,76.43,15316.0,53.3021,53.33,53.2882,53.2882,15316.0
2017-03-03 15:00:00,76.42,76.48,76.39,76.46,18665.0,53.2812,53.323,53.2603,53.3091,18665.0
2017-03-03 15:05:00,76.46,76.46,76.39,76.41,36416.0,53.3091,53.3091,53.2603,53.2742,36416.0
2017-03-03 15:10:00,76.41,76.41,76.35,76.35,26955.0,53.2742,53.2742,53.2324,53.2324,26955.0
2017-03-03 15:15:00,76.35,76.42,76.34,76.4,47224.0,53.2324,53.2812,53.2254,53.2672,47224.0
2017-03-03 15:20:00,76.4,76.48,76.38,76.47,43555.0,53.2672,53.323,53.2533,53.3161,43555.0
2017-03-03 15:25:00,76.47,76.48,76.44,76.45,31919.0,53.3161,53.323,53.2951,53.3021,31919.0
2017-03-03 15:30:00,76.45,76.49,76.42,76.48,44781.0,53.3021,53.33,53.2812,53.323,44781.0
2017-03-03 15:35:00,76.48,76.6,76.46,76.6,41806.0,53.323,53.4067,53.3091,53.4067,41806.0
2017-03-03 15:40:00,76.6,76.6,76.52,76.52,35886.0,53.4067,53.4067,53.3509,53.3509,35886.0
2017-03-03 15:45:00,76.53,76.53,76.43,76.45,113234.0,53.3579,53.3579,53.2882,53.3021,113234.0
2017-03-03 15:50:00,76.45,76.53,76.44,76.53,62046.0,53.3021,53.3579,53.2951,53.3579,62046.0
2017-03-03 15:55:00,76.53,76.58,76.49,76.55,105304.0,53.3579,53.3927,53.33,53.3718,105304.0
2017-03-06 09:30:00,76.3,76.48,76.29,76.4,34449.0,53.1975,53.323,53.1906,53.2672,34449.0
2017-03-06 09:35:00,76.39,76.4,76.33,76.34,13855.0,53.2603,53.2672,53.2184,53.2254,13855.0
2017-03-06 09:40:00,76.35,76.41,76.23,76.27,15858.0,53.2324,53.2742,53.1487,53.1766,15858.0
2017-03-06 09:45:00,76.25,76.25,76.14,76.15,36887.0,53.1627,53.1627,53.086,53.0929,36887.0
2017-03-06 09:50:00,76.16,76.19,76.04,76.04,36397.0,53.0999,53.1208,53.0163,53.0163,36397.0
2017-03-06 09:55:00,76.02,76.29,76.02,76.28,29387.0,53.0023,53.1906,53.0023,53.1836,29387.0
2017-03-06 10:00:00,76.3,76.3,76.14,76.22,21454.0,53.1975,53.1975,53.086,53.1418,21454.0
2017-03-06 10:05:00,76.23,76.37,76.18,76.35,18993.0,53.1487,53.2463,53.1139,53.2324,18993.0
2017-03-06 10:10:00,76.34,76.4,76.34,76.35,12605.0,53.2254,53.2672,53.2254,53.2324,12605.0
2017-03-06 10:15:00,76.35,76.39,76.28,76.31,21458.0,53.2324,53.2603,53.1836,53.2045,21458.0
2017-03-06 10:20:00,76.33,76.39,76.33,76.33,16366.0,53.2184,53.2603,53.2184,53.2184,16366.0
2017-03-06 10:25:00,76.32,76.45,76.32,76.45,14262.0,53.2115,53.3021,53.2115,53.3021,14262.0
2017-03-06 10:30:00,76.45,76.45,76.34,76.42,108975.0,53.3021,53.3021,53.2254,53.2812,108975.0
2017-03-06 10:35:00,76.42,76.47,76.33,76.33,19997.0,53.2812,53.3161,53.2184,53.2184,19997.0
2017-03-06 10:40:00,76.32,76.37,76.25,76.27,16610.0,53.2115,53.2463,53.1627,53.1766,16610.0
2017-03-06 10:45:00,76.28,76.3,76.23,76.29,21888.0,53.1836,53.1975,53.1487,53.1906,21888.0
2017-03-06 10:50:00,76.28,76.36,76.28,76.29,15505.0,53.1836,53.2394,53.1836,53.1906,15505.0
2017-03-06 10:55:00,76.29,76.31,76.21,76.21,15536.0,53.1906,53.2045,53.1348,53.1348,15536.0
2017-03-06 11:00:00,76.21,76.26,76.19,76.2,18821.0,53.1348,53.1696,53.1208,53.1278,18821.0
2017-03-06 11:05:00,76.2,76.32,76.2,76.27,12359.0,53.1278,53.2115,53.1278,53.1766,12359.0
2017-03-06 11:10:00,76.27,76.34,76.23,76.33,15493.0,53.1766,53.2254,53.1487,53.2184,15493.0
2017-03-06 11:15:00,76.32,76.32,76.19,76.21,23805.0,53.2115,53.2115,53.1208,53.1348,23805.0
2017-03-06 11:20:00,76.22,76.33,76.2,76.24,16916.0,53.1418,53.2184,53.1278,53.1557,16916.0
2017-03-06 11:25:00,76.24,76.3,76.22,76.25,13404.0,53.1557,53.1975,53.1418,53.1627,13404.0
2017-03-06 11:30:00,76.26,76.27,76.22,76.23,10539.0,53.1696,53.1766,53.1418,53.1487,10539.0
2017-03-06 11:35:00,76.24,76.39,76.24,76.35,27619.0,53.1557,53.2603,53.1557,53.2324,27619.0
2017-03-06 11:40:00,76.35,76.39,76.34,76.38,17156.0,53.2324,53.2603,53.2254,53.2533,17156.0
2017-03-06 11:45:00,76.37,76.46,76.37,76.41,16117.0,53.2463,53.3091,53.2463,53.2742,16117.0
2017-03-06 11:50:00,76.41,76.42,76.38,76.38,11487.0,53.2742,53.2812,53.2533,53.2533,11487.0
2017-03-06 11:55:00,76.38,76.43,76.36,76.43,7141.0,53.2533,53.2882,53.2394,53.2882,7141.0
2017-03-06 12:00:00,76.44,76.51,76.41,76.51,11697.0,53.2951,53.3439,53.2742,53.3439,11697.0
2017-03-06 12:05:00,76.5,76.5,76.47,76.48,6362.0,53.337,53.337,53.3161,53.323,6362.0
2017-03-06 12:10:00,76.49,76.49,76.43,76.45,8673.0,53.33,53.33,53.2882,53.3021,8673.0
2017-03-06 12:15:00,76.46,76.46,76.41,76.45,10966.0,53.3091,53.3091,53.2742,53.3021,10966.0
2017-03-06 12:20:00,76.45,76.5,76.41,76.41,21774.0,53.3021,53.337,53.2742,53.2742,21774.0
2017-03-06 12:25:00,76.42,76.47,76.42,76.45,11832.0,53.2812,53.3161,53.2812,53.3021,11832.0
2017-03-06 12:30:00,76.45,76.47,76.39,76.41,15850.0,53.3021,53.3161,53.2603,53.2742,15850.0
2017-03-06 12:35:00,76.41,76.44,76.4,76.43,17191.0,53.2742,53.2951,53.2672,53.2882,17191.0
2017-03-06 12:40:00,76.43,76.46,76.39,76.39,18796.0,53.2882,53.3091,53.2603,53.2603,18796.0
2017-03-06 12:45:00,76.39,76.45,76.38,76.45,14047.0,53.2603,53.3021,53.2533,53.3021,14047.0
2017-03-06 12:50:00,76.44,76.49,76.44,76.48,15770.0,53.2951,53.33,53.2951,53.323,15770.0
2017-03-06 12:55:00,76.48,76.49,76.43,76.44,19721.0,53.323,53.33,53.2882,53.2951,19721.0
2017-03-06 13:00:00,76.45,76.51,76.43,76.49,17697.0,53.3021,53.3439,53.2882,53.33,17697.0
2017-03-06 13:05:00,76.49,76.51,76.47,76.49,7732.0,53.33,53.3439,53.3161,53.33,7732.0
2017-03-06 13:10:00,76.5,76.53,76.46,76.48,12865.0,53.337,53.3579,53.3091,53.323,12865.0
2017-03-06 13:15:00,76.48,76.48,76.46,76.46,8474.0,53.323,53.323,53.3091,53.3091,8474.0
2017-03-06 13:20:00,76.46,76.48,76.43,76.47,11559.0,53.3091,53.323,53.2882,53.3161,11559.0
2017-03-06 13:25:00,76.47,76.5,76.44,76.5,6006.0,53.3161,53.337,53.2951,53.337,6006.0
2017-03-06 13:30:00,76.51,76.55,76.51,76.52,9233.0,53.3439,53.3718,53.3439,53.3509,9233.0
2017-03-06 13:35:00,76.52,76.52,76.48,76.49,7988.0,53.3509,53.3509,53.323,53.33,7988.0
2017-03-06 13:40:00,76.5,76.51,76.49,76.5,7973.0,53.337,53.3439,53.33,53.337,7973.0
2017-03-06 13:45:00,76.5,76.51,76.45,76.49,6574.0,53.337,53.3439,53.3021,53.33,6574.0
2017-03-06 13:50:00,76.5,76.5,76.45,76.5,7122.0,53.337,53.337,53.3021,53.337,7122.0
2017-03-06 13:55:00,76.5,76.52,76.46,76.48,17518.0,53.337,53.3509,53.3091,53.323,17518.0
2017-03-06 14:00:00,76.48,76.48,76.44,76.44,6578.0,53.323,53.323,53.2951,53.2951,6578.0
2017-03-06 14:05:00,76.44,76.47,76.42,76.45,23524.0,53.2951,53.3161,53.2812,53.3021,23524.0
2017-03-06 14:10:00,76.45,76.46,76.41,76.41,12737.0,53.3021,53.3091,53.2742,53.2742,12737.0
2017-03-06 14:15:00,76.41,76.41,76.38,76.39,19713.0,53.2742,53.2742,53.2533,53.2603,19713.0
2017-03-06 14:20:00,76.39,76.41,76.37,76.4,8975.0,53.2603,53.2742,53.2463,53.2672,8975.0
2017-03-06 14:25:00,76.4,76.4,76.24,76.34,71501.0,53.2672,53.2672,53.1557,53.2254,71501.0
2017-03-06 14:30:00,76.34,76.38,76.32,76.32,11082.0,53.2254,53.2533,53.2115,53.2115,11082.0
2017-03-06 14:35:00,76.32,76.33,76.28,76.32,10485.0,53.2115,53.2184,53.1836,53.2115,10485.0
2017-03-06 14:40:00,76.31,76.32,76.28,76.29,9702.0,53.2045,53.2115,53.1836,53.1906,9702.0
2017-03-06 14:45:00,76.29,76.3,76.25,76.25,9727.0,53.1906,53.1975,53.1627,53.1627,9727.0
2017-03-06 14:50:00,76.25,76.3,76.25,76.27,14655.0,53.1627,53.1975,53.1627,53.1766,14655.0
2017-03-06 14:55:00,76.28,76.3,76.28,76.28,7415.0,53.1836,53.1975,53.1836,53.1836,7415.0
2017-03-06 15:00:00,76.28,76.29,76.26,76.28,10947.0,53.1836,53.1906,53.1696,53.1836,10947.0
2017-03-06 15:05:00,76.29,76.31,76.28,76.29,9729.0,53.1906,53.2045,53.1836,53.1906,9729.0
2017-03-06 15:10:00,76.3,76.31,76.26,76.28,14316.0,53.1975,53.2045,53.1696,53.1836,14316.0
2017-03-06 15:15:00,76.28,76.29,76.26,76.28,11062.0,53.1836,53.1906,53.1696,53.1836,11062.0
2017-03-06 15:20:00,76.29,76.3,76.23,76.3,16861.0,53.1906,53.1975,53.1487,53.1975,16861.0
2017-03-06 15:25:00,76.3,76.3,76.25,76.26,12105.0,53.1975,53.1975,53.1627,53.1696,12105.0
2017-03-06 15:30:00,76.26,76.26,76.21,76.23,31136.0,53.1696,53.1696,53.1348,53.1487,31136.0
2017-03-06 15:35:00,76.24,76.26,76.21,76.24,30898.0,53.1557,53.1696,53.1348,53.1557,30898.0
2017-03-06 15:40:00,76.24,76.3,76.23,76.3,33618.0,53.1557,53.1975,53.1487,53.1975,33618.0
2017-03-06 15:45:00,76.3,76.3,76.26,76.27,35106.0,53.1975,53.1975,53.1696,53.1766,35106.0
2017-03-06 15:50:00,76.27,76.27,76.22,76.27,44325.0,53.1766,53.1766,53.1418,53.1766,44325.0
2017-03-06 15:55:00,76.26,76.27,76.24,76.26,76283.0,53.1696,53.1766,53.1557,53.1696,76283.0
2017-03-07 09:30:00,75.98,76.2,75.98,76.08,54750.0,52.9744,53.1278,52.9744,53.0441,54750.0
2017-03-07 09:35:00,76.06,76.25,76.06,76.25,14134.0,53.0302,53.1627,53.0302,53.1627,14134.0
2017-03-07 09:40:00,76.26,76.38,76.25,76.3,30147.0,53.1696,53.2533,53.1627,53.1975,30147.0
2017-03-07 09:45:00,76.29,76.32,76.17,76.21,26226.0,53.1906,53.2115,53.1069,53.1348,26226.0
2017-03-07 09:50:00,76.22,76.22,76.12,76.17,22654.0,53.1418,53.1418,53.072,53.1069,22654.0
2017-03-07 09:55:00,76.16,76.16,76.07,76.12,18032.0,53.0999,53.0999,53.0372,53.072,18032.0
2017-03-07 10:00:00,76.11,76.16,76.05,76.09,33070.0,53.0651,53.0999,53.0232,53.0511,33070.0
2017-03-07 10:05:00,76.08,76.23,76.08,76.15,31672.0,53.0441,53.1487,53.0441,53.0929,31672.0
2017-03-07 10:10:00,76.16,76.22,76.08,76.08,38405.0,53.0999,53.1418,53.0441,53.0441,38405.0
2017-03-07 10:15:00,76.09,76.19,76.03,76.06,20553.0,53.0511,53.1208,53.0093,53.0302,20553.0
2017-03-07 10:20:00,76.06,76.12,75.97,75.97,20396.0,53.0302,53.072,52.9674,52.9674,20396.0
2017-03-07 10:25:00,75.98,76.09,75.98,76.06,13352.0,52.9744,53.0511,52.9744,53.0302,13352.0
2017-03-07 10:30:00,76.06,76.07,76.01,76.01,21191.0,53.0302,53.0372,52.9953,52.9953,21191.0
2017-03-07 10:35:00,76.02,76.02,75.96,75.99,18197.0,53.0023,53.0023,52.9605,52.9814,18197.0
2017-03-07 10:40:00,75.99,76.04,75.98,76.04,18118.0,52.9814,53.0163,52.9744,53.0163,18118.0
2017-03-07 10:45:00,76.03,76.05,75.96,75.96,19584.0,53.0093,53.0232,52.9605,52.9605,19584.0
2017-03-07 10:50:00,75.96,76.09,75.96,76.08,10674.0,52.9605,53.0511,52.9605,53.0441,10674.0
2017-03-07 10:55:00,76.08,76.17,76.07,76.16,11498.0,53.0441,53.1069,53.0372,53.0999,11498.0
2017-03-07 11:00:00,76.16,76.17,76.07,76.08,15677.0,53.0999,53.1069,53.0372,53.0441,15677.0
2017-03-07 11:05:00,76.09,76.12,76.06,76.09,20764.0,53.0511,53.072,53.0302,53.0511,20764.0
2017-03-07 11:10:00,76.09,76.12,76.07,76.09,19595.0,53.0511,53.072,53.0372,53.0511,19595.0
2017-03-07 11:15:00,76.09,76.11,76.04,76.06,16077.0,53.0511,53.0651,53.0163,53.0302,16077.0
2017-03-07 11:20:00,76.07,76.09,76.01,76.08,14546.0,53.0372,53.0511,52.9953,53.0441,14546.0
2017-03-07 11:25:00,76.09,76.11,76.03,76.03,12780.0,53.0511,53.0651,53.0093,53.0093,12780.0
2017-03-07 11:30:00,76.04,76.07,76.02,76.04,18957.0,53.0163,53.0372,53.0023,53.0163,18957.0
2017-03-07 11:35:00,76.04,76.07,76.02,76.05,16397.0,53.0163,53.0372,53.0023,53.0232,16397.0
2017-03-07 11:40:00,76.05,76.11,76.04,76.11,20817.0,53.0232,53.0651,53.0163,53.0651,20817.0
2017-03-07 11:45:00,76.11,76.15,76.07,76.15,36676.0,53.0651,53.0929,53.0372,53.0929,36676.0
2017-03-07 11:50:00,76.16,76.19,76.14,76.16,20823.0,53.0999,53.1208,53.086,53.0999,20823.0
2017-03-07 11:55:00,76.16,76.23,76.15,76.22,9996.0,53.0999,53.1487,53.0929,53.1418,9996.0
2017-03-07 12:00:00,76.23,76.31,76.2,76.3,13114.0,53.1487,53.2045,53.1278,53.1975,13114.0
2017-03-07 12:05:00,76.29,76.29,76.26,76.26,8173.0,53.1906,53.1906,53.1696,53.1696,8173.0
2017-03-07 12:10:00,76.27,76.27,76.2,76.2,13869.0,53.1766,53.1766,53.1278,53.1278,13869.0
2017-03-07 12:15:00,76.21,76.24,76.19,76.24,5040.0,53.1348,53.1557,53.1208,53.1557,5040.0
2017-03-07 12:20:00,76.25,76.25,76.2,76.21,8473.0,53.1627,53.1627,53.1278,53.1348,8473.0
2017-03-07 12:25:00,76.22,76.3,76.22,76.3,27984.0,53.1418,53.1975,53.1418,53.1975,27984.0
2017-03-07 12:30:00,76.31,76.31,76.23,76.26,16692.0,53.2045,53.2045,53.1487,53.1696,16692.0
2017-03-07 12:35:00,76.26,76.29,76.21,76.24,15893.0,53.1696,53.1906,53.1348,53.1557,15893.0
2017-03-07 12:40:00,76.24,76.26,76.2,76.24,11914.0,53.1557,53.1696,53.1278,53.1557,11914.0
2017-03-07 12:45:00,76.24,76.33,76.23,76.31,12021.0,53.1557,53.2184,53.1487,53.2045,12021.0
2017-03-07 12:50:00,76.32,76.32,76.22,76.24,17446.0,53.2115,53.2115,53.1418,53.1557,17446.0
2017-03-07 12:55:00,76.25,76.27,76.22,76.23,17830.0,53.1627,53.1766,53.1418,53.1487,17830.0
2017-03-07 13:00:00,76.22,76.25,76.19,76.24,26345.0,53.1418,53.1627,53.1208,53.1557,26345.0
2017-03-07 13:05:00,76.25,76.28,76.24,76.24,12152.0,53.1627,53.1836,53.1557,53.1557,12152.0
2017-03-07 13:10:00,76.24,76.24,76.18,76.2,14117.0,53.1557,53.1557,53.1139,53.1278,14117.0
2017-03-07 13:15:00,76.21,76.25,76.21,76.25,8674.0,53.1348,53.1627,53.1348,53.1627,8674.0
2017-03-07 13:20:00,76.26,76.26,76.19,76.19,11627.0,53.1696,53.1696,53.1208,53.1208,11627.0
2017-03-07 13:25:00,76.19,76.28,76.18,76.26,13933.0,53.1208,53.1836,53.1139,53.1696,13933.0
2017-03-07 13:30:00,76.26,76.26,76.21,76.24,9047.0,53.1696,53.1696,53.1348,53.1557,9047.0
2017-03-07 13:35:00,76.24,76.24,76.19,76.19,9772.0,53.1557,53.1557,53.1208,53.1208,9772.0
2017-03-07 13:40:00,76.19,76.2,76.17,76.18,12927.0,53.1208,53.1278,53.1069,53.1139,12927.0
2017-03-07 13:45:00,76.17,76.2,76.16,76.18,13289.0,53.1069,53.1278,53.0999,53.1139,13289.0
2017-03-07 13:50:00,76.18,76.2,76.16,76.16,13031.0,53.1139,53.1278,53.0999,53.0999,13031.0
2017-03-07 13:55:00,76.15,76.17,76.14,76.14,22002.0,53.0929,53.1069,53.086,53.086,22002.0
2017-03-07 14:00:00,76.14,76.21,76.13,76.2,17769.0,53.086,53.1348,53.079,53.1278,17769.0
2017-03-07 14:05:00,76.2,76.21,76.1,76.1,22569.0,53.1278,53.1348,53.0581,53.0581,22569.0
2017-03-07 14:10:00,76.12,76.15,76.11,76.14,7634.0,53.072,53.0929,53.0651,53.086,7634.0
2017-03-07 14:15:00,76.13,76.17,76.11,76.16,15830.0,53.079,53.1069,53.0651,53.0999,15830.0
2017-03-07 14:20:00,76.16,76.16,76.12,76.16,6770.0,53.0999,53.0999,53.072,53.0999,6770.0
2017-03-07 14:25:00,76.16,76.16,76.11,76.11,15169.0,53.0999,53.0999,53.0651,53.0651,15169.0
2017-03-07 14:30:00,76.12,76.12,76.07,76.09,13396.0,53.072,53.072,53.0372,53.0511,13396.0
2017-03-07 14:35:00,76.08,76.13,76.06,76.11,12832.0,53.0441,53.079,53.0302,53.0651,12832.0
2017-03-07 14:40:00,76.12,76.13,76.11,76.13,5733.0,53.072,53.079,53.0651,53.079,5733.0
2017-03-07 14:45:00,76.13,76.14,76.09,76.1,12233.0,53.079,53.086,53.0511,53.0581,12233.0
2017-03-07 14:50:00,76.1,76.18,76.1,76.18,63096.0,53.0581,53.1139,53.0581,53.1139,63096.0
2017-03-07 14:55:00,76.18,76.22,76.17,76.22,10682.0,53.1139,53.1418,53.1069,53.1418,10682.0
2017-03-07 15:00:00,76.23,76.25,76.2,76.21,17675.0,53.1487,53.1627,53.1278,53.1348,17675.0
2017-03-07 15:05:00,76.2,76.24,76.17,76.18,16885.0,53.1278,53.1557,53.1069,53.1139,16885.0
2017-03-07 15:10:00,76.18,76.22,76.15,76.18,29378.0,53.1139,53.1418,53.0929,53.1139,29378.0
2017-03-07 15:15:00,76.18,76.2,76.14,76.17,48900.0,53.1139,53.1278,53.086,53.1069,48900.0
2017-03-07 15:20:00,76.18,76.25,76.17,76.25,42024.0,53.1139,53.1627,53.1069,53.1627,42024.0
2017-03-07 15:25:00,76.26,76.26,76.16,76.18,23674.0,53.1696,53.1696,53.0999,53.1139,23674.0
2017-03-07 15:30:00,76.18,76.24,76.18,76.18,36869.0,53.1139,53.1557,53.1139,53.1139,36869.0
2017-03-07 15:35:00,76.18,76.22,76.17,76.19,122401.0,53.1139,53.1418,53.1069,53.1208,122401.0
2017-03-07 15:40:00,76.2,76.21,76.14,76.16,55544.0,53.1278,53.1348,53.086,53.0999,55544.0
2017-03-07 15:45:00,76.16,76.21,76.11,76.12,73265.0,53.0999,53.1348,53.0651,53.072,73265.0
2017-03-07 15:50:00,76.12,76.14,76.06,76.1,69503.0,53.072,53.086,53.0302,53.0581,69503.0
2017-03-07 15:55:00,76.11,76.18,76.07,76.11,142234.0,53.0651,53.1139,53.0372,53.0651,142234.0
2017-03-08 09:30:00,75.52,75.65,75.12,75.15,51098.0,52.6537,52.7443,52.3748,52.3957,51098.0
2017-03-08 09:35:00,75.18,75.26,75.03,75.23,24272.0,52.4166,52.4724,52.3121,52.4515,24272.0
2017-03-08 09:40:00,75.21,75.3,75.13,75.19,18166.0,52.4376,52.5003,52.3818,52.4236,18166.0
2017-03-08 09:45:00,75.2,75.2,75.08,75.12,22803.0,52.4306,52.4306,52.3469,52.3748,22803.0
2017-03-08 09:50:00,75.12,75.12,74.73,74.76,43484.0,52.3748,52.3748,52.1029,52.1238,43484.0
2017-03-08 09:55:00,74.78,74.92,74.71,74.71,40502.0,52.1378,52.2354,52.089,52.089,40502.0
2017-03-08 10:00:00,74.74,74.87,74.73,74.79,42805.0,52.1099,52.2005,52.1029,52.1447,42805.0
2017-03-08 10:05:00,74.79,74.93,74.73,74.87,42570.0,52.1447,52.2423,52.1029,52.2005,42570.0
2017-03-08 10:10:00,74.84,74.85,74.66,74.67,31723.0,52.1796,52.1866,52.0541,52.0611,31723.0
2017-03-08 10:15:00,74.67,74.72,74.64,74.68,18282.0,52.0611,52.0959,52.0402,52.068,18282.0
2017-03-08 10:20:00,74.68,74.78,74.67,74.69,19271.0,52.068,52.1378,52.0611,52.075,19271.0
2017-03-08 10:25:00,74.7,74.76,74.59,74.76,29828.0,52.082,52.1238,52.0053,52.1238,29828.0
2017-03-08 10:30:00,74.76,74.81,74.71,74.78,21364.0,52.1238,52.1587,52.089,52.1378,21364.0
2017-03-08 10:35:00,74.78,74.9,74.78,74.88,13616.0,52.1378,52.2214,52.1378,52.2075,13616.0
2017-03-08 10:40:00,74.87,75.08,74.84,75.08,20305.0,52.2005,52.3469,52.1796,52.3469,20305.0
2017-03-08 10:45:00,75.07,75.08,74.99,75.06,17240.0,52.34,52.3469,52.2842,52.333,17240.0
2017-03-08 10:50:00,75.07,75.07,74.95,75.02,12544.0,52.34,52.34,52.2563,52.3051,12544.0
2017-03-08 10:55:00,75.03,75.09,75.02,75.05,15335.0,52.3121,52.3539,52.3051,52.326,15335.0
2017-03-08 11:00:00,75.06,75.1,75.0,75.01,19126.0,52.333,52.3609,52.2911,52.2981,19126.0
2017-03-08 11:05:00,75.01,75.03,74.95,74.95,5405.0,52.2981,52.3121,52.2563,52.2563,5405.0
2017-03-08 11:10:00,74.96,75.05,74.96,75.01,13104.0,52.2633,52.326,52.2633,52.2981,13104.0
2017-03-08 11:15:00,75.01,75.06,75.01,75.06,9610.0,52.2981,52.333,52.2981,52.333,9610.0
2017-03-08 11:20:00,75.05,75.11,75.03,75.08,11828.0,52.326,52.3678,52.3121,52.3469,11828.0
2017-03-08 11:25:00,75.08,75.1,75.05,75.09,6870.0,52.3469,52.3609,52.326,52.3539,6870.0
2017-03-08 11:30:00,75.1,75.24,75.09,75.22,18032.0,52.3609,52.4585,52.3539,52.4445,18032.0
2017-03-08 11:35:00,75.22,75.37,75.22,75.37,10085.0,52.4445,52.5491,52.4445,52.5491,10085.0
2017-03-08 11:40:00,75.35,75.35,75.22,75.22,8922.0,52.5352,52.5352,52.4445,52.4445,8922.0
2017-03-08 11:45:00,75.24,75.26,75.14,75.16,5743.0,52.4585,52.4724,52.3888,52.4027,5743.0
2017-03-08 11:50:00,75.15,75.21,75.13,75.21,6150.0,52.3957,52.4376,52.3818,52.4376,6150.0
2017-03-08 11:55:00,75.22,75.25,75.16,75.19,9645.0,52.4445,52.4655,52.4027,52.4236,9645.0
2017-03-08 12:00:00,75.18,75.26,75.13,75.26,6537.0,52.4166,52.4724,52.3818,52.4724,6537.0
2017-03-08 12:05:00,75.25,75.25,75.16,75.18,4539.0,52.4655,52.4655,52.4027,52.4166,4539.0
2017-03-08 12:10:00,75.17,75.24,75.17,75.21,9852.0,52.4097,52.4585,52.4097,52.4376,9852.0
2017-03-08 12:15:00,75.2,75.2,75.13,75.14,14059.0,52.4306,52.4306,52.3818,52.3888,14059.0
2017-03-08 12:20:00,75.15,75.18,75.11,75.11,13491.0,52.3957,52.4166,52.3678,52.3678,13491.0
2017-03-08 12:25:00,75.11,75.18,75.11,75.17,5512.0,52.3678,52.4166,52.3678,52.4097,5512.0
2017-03-08 12:30:00,75.16,75.16,75.06,75.07,6380.0,52.4027,52.4027,52.333,52.34,6380.0
2017-03-08 12:35:00,75.07,75.15,75.07,75.13,9090.0,52.34,52.3957,52.34,52.3818,9090.0
2017-03-08 12:40:00,75.13,75.19,75.11,75.17,7631.0,52.3818,52.4236,52.3678,52.4097,7631.0
2017-03-08 12:45:00,75.17,75.2,75.17,75.19,6264.0,52.4097,52.4306,52.4097,52.4236,6264.0
2017-03-08 12:50:00,75.18,75.2,75.15,75.17,6029.0,52.4166,52.4306,52.3957,52.4097,6029.0
2017-03-08 12:55:00,75.17,75.26,75.16,75.25,10164.0,52.4097,52.4724,52.4027,52.4655,10164.0
2017-03-08 13:00:00,75.24,75.31,75.23,75.28,8386.0,52.4585,52.5073,52.4515,52.4864,8386.0
2017-03-08 13:05:00,75.28,75.34,75.27,75.31,6098.0,52.4864,52.5282,52.4794,52.5073,6098.0
2017-03-08 13:10:00,75.3,75.32,75.28,75.3,7659.0,52.5003,52.5143,52.4864,52.5003,7659.0
2017-03-08 13:15:00,75.3,75.31,75.27,75.28,7256.0,52.5003,52.5073,52.4794,52.4864,7256.0
2017-03-08 13:20:00,75.28,75.33,75.24,75.32,9894.0,52.4864,52.5212,52.4585,52.5143,9894.0
2017-03-08 13:25:00,75.31,75.31,75.26,75.27,13662.0,52.5073,52.5073,52.4724,52.4794,13662.0
2017-03-08 13:30:00,75.27,75.3,75.23,75.25,7916.0,52.4794,52.5003,52.4515,52.4655,7916.0
2017-03-08 13:35:00,75.24,75.24,75.2,75.22,10556.0,52.4585,52.4585,52.4306,52.4445,10556.0
2017-03-08 13:40:00,75.21,75.22,75.15,75.15,11774.0,52.4376,52.4445,52.3957,52.3957,11774.0
2017-03-08 13:45:00,75.14,75.18,75.13,75.15,8462.0,52.3888,52.4166,52.3818,52.3957,8462.0
2017-03-08 13:50:00,75.16,75.19,75.13,75.19,7589.0,52.4027,52.4236,52.3818,52.4236,7589.0
2017-03-08 13:55:00,75.18,75.19,75.1,75.11,9732.0,52.4166,52.4236,52.3609,52.3678,9732.0
2017-03-08 14:00:00,75.11,75.12,75.06,75.06,8492.0,52.3678,52.3748,52.333,52.333,8492.0
2017-03-08 14:05:00,75.06,75.1,75.04,75.04,16999.0,52.333,52.3609,52.319,52.319,16999.0
2017-03-08 14:10:00,75.03,75.07,75.02,75.05,11121.0,52.3121,52.34,52.3051,52.326,11121.0
2017-03-08 14:15:00,75.05,75.06,75.01,75.01,7714.0,52.326,52.333,52.2981,52.2981,7714.0
2017-03-08 14:20:00,75.01,75.06,75.01,75.02,9740.0,52.2981,52.333,52.2981,52.3051,9740.0
2017-03-08 14:25:00,75.02,75.03,74.97,74.98,13294.0,52.3051,52.3121,52.2702,52.2772,13294.0
2017-03-08 14:30:00,74.98,74.98,74.93,74.93,7710.0,52.2772,52.2772,52.2423,52.2423,7710.0
2017-03-08 14:35:00,74.92,74.95,74.92,74.94,10356.0,52.2354,52.2563,52.2354,52.2493,10356.0
2017-03-08 14:40:00,74.93,74.94,74.88,74.92,10558.0,52.2423,52.2493,52.2075,52.2354,10558.0
2017-03-08 14:45:00,74.92,74.93,74.9,74.93,9146.0,52.2354,52.2423,52.2214,52.2423,9146.0
2017-03-08 14:50:00,74.93,74.98,74.93,74.97,12876.0,52.2423,52.2772,52.2423,52.2702,12876.0
2017-03-08 14:55:00,74.98,75.0,74.96,74.97,14091.0,52.2772,52.2911,52.2633,52.2702,14091.0
2017-03-08 15:00:00,74.97,75.07,74.97,75.07,45252.0,52.2702,52.34,52.2702,52.34,45252.0
2017-03-08 15:05:00,75.07,75.13,75.07,75.11,23254.0,52.34,52.3818,52.34,52.3678,23254.0
2017-03-08 15:10:00,75.1,75.12,75.06,75.06,12322.0,52.3609,52.3748,52.333,52.333,12322.0
2017-03-08 15:15:00,75.07,75.14,75.07,75.11,24674.0,52.34,52.3888,52.34,52.3678,24674.0
2017-03-08 15:20:00,75.11,75.13,75.1,75.13,14262.0,52.3678,52.3818,52.3609,52.3818,14262.0
2017-03-08 15:25:00,75.12,75.15,75.08,75.13,24916.0,52.3748,52.3957,52.3469,52.3818,24916.0
2017-03-08 15:30:00,75.13,75.13,75.05,75.1,32366.0,52.3818,52.3818,52.326,52.3609,32366.0
2017-03-08 15:35:00,75.1,75.17,75.08,75.16,22858.0,52.3609,52.4097,52.3469,52.4027,22858.0
2017-03-08 15:40:00,75.16,75.17,75.09,75.15,23431.0,52.4027,52.4097,52.3539,52.3957,23431.0
2017-03-08 15:45:00,75.16,75.24,75.16,75.23,39773.0,52.4027,52.4585,52.4027,52.4515,39773.0
2017-03-08 15:50:00,75.22,75.22,75.13,75.13,32248.0,52.4445,52.4445,52.3818,52.3818,32248.0
2017-03-08 15:55:00,75.14,75.19,75.1,75.12,99026.0,52.3888,52.4236,52.3609,52.3748,99026.0
2017-03-09 09:30:00,75.21,75.7,75.21,75.46,31078.0,52.4376,52.7792,52.4376,52.6119,31078.0
2017-03-09 09:35:00,75.46,75.51,75.34,75.34,9049.0,52.6119,52.6467,52.5282,52.5282,9049.0
2017-03-09 09:40:00,75.35,75.38,75.25,75.33,11878.0,52.5352,52.5561,52.4655,52.5212,11878.0
2017-03-09 09:45:00,75.36,75.37,75.24,75.27,16666.0,52.5421,52.5491,52.4585,52.4794,16666.0
2017-03-09 09:50:00,75.26,75.27,75.14,75.2,11436.0,52.4724,52.4794,52.3888,52.4306,11436.0
2017-03-09 09:55:00,75.18,75.23,75.12,75.18,10550.0,52.4166,52.4515,52.3748,52.4166,10550.0
2017-03-09 10:00:00,75.17,75.22,75.13,75.14,10858.0,52.4097,52.4445,52.3818,52.3888,10858.0
2017-03-09 10:05:00,75.12,75.18,75.11,75.15,8499.0,52.3748,52.4166,52.3678,52.3957,8499.0
2017-03-09 10:10:00,75.14,75.17,75.07,75.07,16295.0,52.3888,52.4097,52.34,52.34,16295.0
2017-03-09 10:15:00,75.08,75.14,75.06,75.09,11337.0,52.3469,52.3888,52.333,52.3539,11337.0
2017-03-09 10:20:00,75.09,75.12,75.04,75.11,14925.0,52.3539,52.3748,52.319,52.3678,14925.0
2017-03-09 10:25:00,75.12,75.18,75.07,75.14,11878.0,52.3748,52.4166,52.34,52.3888,11878.0
2017-03-09 10:30:00,75.15,75.23,75.13,75.23,8430.0,52.3957,52.4515,52.3818,52.4515,8430.0
2017-03-09 10:35:00,75.23,75.27,75.17,75.17,5351.0,52.4515,52.4794,52.4097,52.4097,5351.0
2017-03-09 10:40:00,75.17,75.23,75.14,75.14,9966.0,52.4097,52.4515,52.3888,52.3888,9966.0
2017-03-09 10:45:00,75.15,75.26,75.15,75.23,24877.0,52.3957,52.4724,52.3957,52.4515,24877.0
2017-03-09 10:50:00,75.24,75.25,75.21,75.23,5187.0,52.4585,52.4655,52.4376,52.4515,5187.0
2017-03-09 10:55:00,75.23,75.23,75.15,75.18,8778.0,52.4515,52.4515,52.3957,52.4166,8778.0
2017-03-09 11:00:00,75.19,75.25,75.18,75.25,5215.0,52.4236,52.4655,52.4166,52.4655,5215.0
2017-03-09 11:05:00,75.28,75.32,75.27,75.3,8444.0,52.4864,52.5143,52.4794,52.5003,8444.0
2017-03-09 11:10:00,75.31,75.38,75.3,75.32,7595.0,52.5073,52.5561,52.5003,52.5143,7595.0
2017-03-09 11:15:00,75.31,75.33,75.28,75.3,9321.0,52.5073,52.5212,52.4864,52.5003,9321.0
2017-03-09 11:20:00,75.31,75.33,75.26,75.29,6503.0,52.5073,52.5212,52.4724,52.4933,6503.0
2017-03-09 11:25:00,75.29,75.3,75.24,75.28,8115.0,52.4933,52.5003,52.4585,52.4864,8115.0
2017-03-09 11:30:00,75.28,75.31,75.23,75.25,5403.0,52.4864,52.5073,52.4515,52.4655,5403.0
2017-03-09 11:35:00,75.26,75.3,75.25,75.25,5984.0,52.4724,52.5003,52.4655,52.4655,5984.0
2017-03-09 11:40:00,75.24,75.28,75.23,75.26,6230.0,52.4585,52.4864,52.4515,52.4724,6230.0
2017-03-09 11:45:00,75.27,75.28,75.2,75.21,7005.0,52.4794,52.4864,52.4306,52.4376,7005.0
2017-03-09 11:50:00,75.21,75.22,75.18,75.19,7528.0,52.4376,52.4445,52.4166,52.4236,7528.0
2017-03-09 11:55:00,75.19,75.21,75.16,75.2,5876.0,52.4236,52.4376,52.4027,52.4306,5876.0
2017-03-09 12:00:00,75.21,75.25,75.2,75.22,11018.0,52.4376,52.4655,52.4306,52.4445,11018.0
2017-03-09 12:05:00,75.24,75.24,75.16,75.18,9672.0,52.4585,52.4585,52.4027,52.4166,9672.0
2017-03-09 12:10:00,75.18,75.18,75.14,75.15,4925.0,52.4166,52.4166,52.3888,52.3957,4925.0
2017-03-09 12:15:00,75.16,75.18,75.16,75.16,4474.0,52.4027,52.4166,52.4027,52.4027,4474.0
2017-03-09 12:20:00,75.16,75.2,75.15,75.17,5382.0,52.4027,52.4306,52.3957,52.4097,5382.0
2017-03-09 12:25:00,75.17,75.22,75.17,75.21,6245.0,52.4097,52.4445,52.4097,52.4376,6245.0
2017-03-09 12:30:00,75.21,75.24,75.2,75.22,7347.0,52.4376,52.4585,52.4306,52.4445,7347.0
2017-03-09 12:35:00,75.21,75.22,75.18,75.22,5308.0,52.4376,52.4445,52.4166,52.4445,5308.0
2017-03-09 12:40:00,75.21,75.23,75.2,75.23,5723.0,52.4376,52.4515,52.4306,52.4515,5723.0
2017-03-09 12:45:00,75.22,75.24,75.2,75.24,5510.0,52.4445,52.4585,52.4306,52.4585,5510.0
2017-03-09 12:50:00,75.23,75.24,75.2,75.23,4564.0,52.4515,52.4585,52.4306,52.4515,4564.0
2017-03-09 12:55:00,75.24,75.26,75.23,75.25,3802.0,52.4585,52.4724,52.4515,52.4655,3802.0
2017-03-09 13:00:00,75.26,75.26,75.2,75.25,5940.0,52.4724,52.4724,52.4306,52.4655,5940.0
2017-03-09 13:05:00,75.24,75.26,75.2,75.24,6646.0,52.4585,52.4724,52.4306,52.4585,6646.0
2017-03-09 13:10:00,75.23,75.26,75.23,75.26,7022.0,52.4515,52.4724,52.4515,52.4724,7022.0
2017-03-09 13:15:00,75.27,75.29,75.26,75.27,7073.0,52.4794,52.4933,52.4724,52.4794,7073.0
2017-03-09 13:20:00,75.27,75.27,75.2,75.21,8006.0,52.4794,52.4794,52.4306,52.4376,8006.0
2017-03-09 13:25:00,75.22,75.22,75.18,75.19,5283.0,52.4445,52.4445,52.4166,52.4236,5283.0
2017-03-09 13:30:00,75.19,75.23,75.18,75.22,5279.0,52.4236,52.4515,52.4166,52.4445,5279.0
2017-03-09 13:35:00,75.23,75.23,75.19,75.21,4780.0,52.4515,52.4515,52.4236,52.4376,4780.0
2017-03-09 13:40:00,75.21,75.25,75.2,75.22,4468.0,52.4376,52.4655,52.4306,52.4445,4468.0
2017-03-09 13:45:00,75.22,75.24,75.21,75.23,5101.0,52.4445,52.4585,52.4376,52.4515,5101.0
2017-03-09 13:50:00,75.24,75.26,75.19,75.22,5246.0,52.4585,52.4724,52.4236,52.4445,5246.0
2017-03-09 13:55:00,75.23,75.25,75.19,75.19,6158.0,52.4515,52.4655,52.4236,52.4236,6158.0
2017-03-09 14:00:00,75.2,75.23,75.02,75.03,20199.0,52.4306,52.4515,52.3051,52.3121,20199.0
2017-03-09 14:05:00,75.02,75.11,75.02,75.03,13384.0,52.3051,52.3678,52.3051,52.3121,13384.0
2017-03-09 14:10:00,75.05,75.05,74.94,74.95,12517.0,52.326,52.326,52.2493,52.2563,12517.0
2017-03-09 14:15:00,74.96,75.07,74.92,75.04,20305.0,52.2633,52.34,52.2354,52.319,20305.0
2017-03-09 14:20:00,75.05,75.07,75.0,75.05,10087.0,52.326,52.34,52.2911,52.326,10087.0
2017-03-09 14:25:00,75.04,75.07,75.02,75.02,8496.0,52.319,52.34,52.3051,52.3051,8496.0
2017-03-09 14:30:00,75.03,75.06,74.96,74.97,9070.0,52.3121,52.333,52.2633,52.2702,9070.0
2017-03-09 14:35:00,74.97,75.01,74.93,74.96,24256.0,52.2702,52.2981,52.2423,52.2633,24256.0
2017-03-09 14:40:00,74.96,74.96,74.9,74.92,11049.0,52.2633,52.2633,52.2214,52.2354,11049.0
2017-03-09 14:45:00,74.92,74.94,74.87,74.88,12551.0,52.2354,52.2493,52.2005,52.2075,12551.0
2017-03-09 14:50:00,74.89,74.93,74.88,74.9,10624.0,52.2145,52.2423,52.2075,52.2214,10624.0
2017-03-09 14:55:00,74.9,75.0,74.9,74.96,8159.0,52.2214,52.2911,52.2214,52.2633,8159.0
2017-03-09 15:00:00,74.98,74.98,74.92,74.96,8769.0,52.2772,52.2772,52.2354,52.2633,8769.0
2017-03-09 15:05:00,74.97,75.04,74.96,75.01,11309.0,52.2702,52.319,52.2633,52.2981,11309.0
2017-03-09 15:10:00,75.01,75.05,74.95,74.96,12205.0,52.2981,52.326,52.2563,52.2633,12205.0
2017-03-09 15:15:00,74.97,75.0,74.92,75.0,19915.0,52.2702,52.2911,52.2354,52.2911,19915.0
2017-03-09 15:20:00,74.99,74.99,74.85,74.87,24793.0,52.2842,52.2842,52.1866,52.2005,24793.0
2017-03-09 15:25:00,74.88,74.9,74.85,74.89,14524.0,52.2075,52.2214,52.1866,52.2145,14524.0
2017-03-09 15:30:00,74.89,74.94,74.89,74.94,17412.0,52.2145,52.2493,52.2145,52.2493,17412.0
2017-03-09 15:35:00,74.94,75.08,74.92,75.02,24267.0,52.2493,52.3469,52.2354,52.3051,24267.0
2017-03-09 15:40:00,75.02,75.05,74.98,74.98,19777.0,52.3051,52.326,52.2772,52.2772,19777.0
2017-03-09 15:45:00,75.0,75.08,74.97,74.98,45197.0,52.2911,52.3469,52.2702,52.2772,45197.0
2017-03-09 15:50:00,74.97,74.99,74.94,74.96,26739.0,52.2702,52.2842,52.2493,52.2633,26739.0
2017-03-09 15:55:00,74.95,74.96,74.89,74.91,71115.0,52.2563,52.2633,52.2145,52.2284,71115.0
2017-03-10 09:30:00,75.25,75.75,75.24,75.44,46610.0,52.4655,52.8141,52.4585,52.5979,46610.0
2017-03-10 09:35:00,75.41,75.53,75.35,75.43,15298.0,52.577,52.6607,52.5352,52.591,15298.0
2017-03-10 09:40:00,75.44,75.48,75.36,75.41,12314.0,52.5979,52.6258,52.5421,52.577,12314.0
2017-03-10 09:45:00,75.39,75.4,75.26,75.33,27609.0,52.5631,52.57,52.4724,52.5212,27609.0
2017-03-10 09:50:00,75.34,75.42,75.26,75.41,20531.0,52.5282,52.584,52.4724,52.577,20531.0
2017-03-10 09:55:00,75.42,75.52,75.38,75.46,22309.0,52.584,52.6537,52.5561,52.6119,22309.0
2017-03-10 10:00:00,75.48,75.54,75.39,75.42,21575.0,52.6258,52.6676,52.5631,52.584,21575.0
2017-03-10 10:05:00,75.41,75.44,75.36,75.4,20607.0,52.577,52.5979,52.5421,52.57,20607.0
2017-03-10 10:10:00,75.41,75.47,75.35,75.41,17747.0,52.577,52.6188,52.5352,52.577,17747.0
2017-03-10 10:15:00,75.43,75.49,75.41,75.45,8841.0,52.591,52.6328,52.577,52.6049,8841.0
2017-03-10 10:20:00,75.46,75.49,75.35,75.35,11268.0,52.6119,52.6328,52.5352,52.5352,11268.0
2017-03-10 10:25:00,75.35,75.38,75.33,75.34,11765.0,52.5352,52.5561,52.5212,52.5282,11765.0
2017-03-10 10:30:00,75.34,75.43,75.3,75.38,13362.0,52.5282,52.591,52.5003,52.5561,13362.0
2017-03-10 10:35:00,75.39,75.41,75.29,75.34,10265.0,52.5631,52.577,52.4933,52.5282,10265.0
2017-03-10 10:40:00,75.33,75.33,75.16,75.22,17349.0,52.5212,52.5212,52.4027,52.4445,17349.0
2017-03-10 10:45:00,75.23,75.27,75.16,75.21,15914.0,52.4515,52.4794,52.4027,52.4376,15914.0
2017-03-10 10:50:00,75.21,75.25,75.19,75.24,27744.0,52.4376,52.4655,52.4236,52.4585,27744.0
2017-03-10 10:55:00,75.25,75.26,75.18,75.18,17113.0,52.4655,52.4724,52.4166,52.4166,17113.0
2017-03-10 11:00:00,75.15,75.23,75.15,75.19,9672.0,52.3957,52.4515,52.3957,52.4236,9672.0
2017-03-10 11:05:00,75.19,75.23,75.15,75.17,11980.0,52.4236,52.4515,52.3957,52.4097,11980.0
2017-03-10 11:10:00,75.18,75.19,75.12,75.19,10566.0,52.4166,52.4236,52.3748,52.4236,10566.0
2017-03-10 11:15:00,75.19,75.2,75.14,75.14,7515.0,52.4236,52.4306,52.3888,52.3888,7515.0
2017-03-10 11:20:00,75.15,75.15,75.11,75.13,10687.0,52.3957,52.3957,52.3678,52.3818,10687.0
2017-03-10 11:25:00,75.14,75.17,75.13,75.16,37047.0,52.3888,52.4097,52.3818,52.4027,37047.0
2017-03-10 11:30:00,75.16,75.28,75.15,75.28,20159.0,52.4027,52.4864,52.3957,52.4864,20159.0
2017-03-10 11:35:00,75.28,75.29,75.2,75.26,13190.0,52.4864,52.4933,52.4306,52.4724,13190.0
2017-03-10 11:40:00,75.26,75.31,75.24,75.25,6894.0,52.4724,52.5073,52.4585,52.4655,6894.0
2017-03-10 11:45:00,75.25,75.3,75.21,75.3,7550.0,52.4655,52.5003,52.4376,52.5003,7550.0
2017-03-10 11:50:00,75.3,75.3,75.24,75.28,5546.0,52.5003,52.5003,52.4585,52.4864,5546.0
2017-03-10 11:55:00,75.27,75.28,75.17,75.21,5932.0,52.4794,52.4864,52.4097,52.4376,5932.0
2017-03-10 12:00:00,75.22,75.24,75.2,75.2,4955.0,52.4445,52.4585,52.4306,52.4306,4955.0
2017-03-10 12:05:00,75.23,75.3,75.21,75.3,42717.0,52.4515,52.5003,52.4376,52.5003,42717.0
2017-03-10 12:10:00,75.31,75.34,75.29,75.32,6186.0,52.5073,52.5282,52.4933,52.5143,6186.0
2017-03-10 12:15:00,75.31,75.36,75.31,75.34,7989.0,52.5073,52.5421,52.5073,52.5282,7989.0
2017-03-10 12:20:00,75.35,75.38,75.33,75.34,10443.0,52.5352,52.5561,52.5212,52.5282,10443.0
2017-03-10 12:25:00,75.34,75.34,75.3,75.32,5538.0,52.5282,52.5282,52.5003,52.5143,5538.0
2017-03-10 12:30:00,75.31,75.37,75.31,75.36,8517.0,52.5073,52.5491,52.5073,52.5421,8517.0
2017-03-10 12:35:00,75.38,75.48,75.36,75.45,7139.0,52.5561,52.6258,52.5421,52.6049,7139.0
2017-03-10 12:40:00,75.45,75.48,75.42,75.48,8815.0,52.6049,52.6258,52.584,52.6258,8815.0
2017-03-10 12:45:00,75.47,75.47,75.41,75.41,8659.0,52.6188,52.6188,52.577,52.577,8659.0
2017-03-10 12:50:00,75.41,75.42,75.34,75.38,5357.0,52.577,52.584,52.5282,52.5561,5357.0
2017-03-10 12:55:00,75.4,75.41,75.34,75.41,8158.0,52.57,52.577,52.5282,52.577,8158.0
2017-03-10 13:00:00,75.4,75.41,75.36,75.37,8606.0,52.57,52.577,52.5421,52.5491,8606.0
2017-03-10 13:05:00,75.36,75.37,75.29,75.32,8258.0,52.5421,52.5491,52.4933,52.5143,8258.0
2017-03-10 13:10:00,75.31,75.32,75.25,75.3,10919.0,52.5073,52.5143,52.4655,52.5003,10919.0
2017-03-10 13:15:00,75.31,75.32,75.28,75.31,5794.0,52.5073,52.5143,52.4864,52.5073,5794.0
2017-03-10 13:20:00,75.31,75.36,75.29,75.35,8908.0,52.5073,52.5421,52.4933,52.5352,8908.0
2017-03-10 13:25:00,75.35,75.37,75.33,75.37,12841.0,52.5352,52.5491,52.5212,52.5491,12841.0
2017-03-10 13:30:00,75.37,75.37,75.28,75.28,8632.0,52.5491,52.5491,52.4864,52.4864,8632.0
2017-03-10 13:35:00,75.27,75.29,75.26,75.28,2834.0,52.4794,52.4933,52.4724,52.4864,2834.0
2017-03-10 13:40:00,75.28,75.33,75.27,75.3,4865.0,52.4864,52.5212,52.4794,52.5003,4865.0
2017-03-10 13:45:00,75.31,75.36,75.31,75.34,6297.0,52.5073,52.5421,52.5073,52.5282,6297.0
2017-03-10 13:50:00,75.34,75.41,75.32,75.41,6070.0,52.5282,52.577,52.5143,52.577,6070.0
2017-03-10 13:55:00,75.4,75.41,75.38,75.39,6159.0,52.57,52.577,52.5561,52.5631,6159.0
2017-03-10 14:00:00,75.39,75.41,75.36,75.41,8430.0,52.5631,52.577,52.5421,52.577,8430.0
2017-03-10 14:05:00,75.4,75.42,75.35,75.39,7975.0,52.57,52.584,52.5352,52.5631,7975.0
2017-03-10 14:10:00,75.4,75.41,75.34,75.37,10076.0,52.57,52.577,52.5282,52.5491,10076.0
2017-03-10 14:15:00,75.36,75.39,75.34,75.38,8711.0,52.5421,52.5631,52.5282,52.5561,8711.0
2017-03-10 14:20:00,75.38,75.39,75.35,75.35,7203.0,52.5561,52.5631,52.5352,52.5352,7203.0
2017-03-10 14:25:00,75.36,75.41,75.35,75.41,15128.0,52.5421,52.577,52.5352,52.577,15128.0
2017-03-10 14:30:00,75.41,75.41,75.35,75.36,8129.0,52.577,52.577,52.5352,52.5421,8129.0
2017-03-10 14:35:00,75.36,75.39,75.33,75.34,8477.0,52.5421,52.5631,52.5212,52.5282,8477.0
2017-03-10 14:40:00,75.33,75.39,75.33,75.37,4689.0,52.5212,52.5631,52.5212,52.5491,4689.0
2017-03-10 14:45:00,75.38,75.39,75.36,75.37,4902.0,52.5561,52.5631,52.5421,52.5491,4902.0
2017-03-10 14:50:00,75.38,75.4,75.35,75.36,9192.0,52.5561,52.57,52.5352,52.5421,9192.0
2017-03-10 14:55:00,75.35,75.42,75.35,75.42,22236.0,52.5352,52.584,52.5352,52.584,22236.0
2017-03-10 15:00:00,75.41,75.49,75.4,75.48,20630.0,52.577,52.6328,52.57,52.6258,20630.0
2017-03-10 15:05:00,75.48,75.49,75.47,75.47,13036.0,52.6258,52.6328,52.6188,52.6188,13036.0
2017-03-10 15:10:00,75.48,75.53,75.48,75.51,7330.0,52.6258,52.6607,52.6258,52.6467,7330.0
2017-03-10 15:15:00,75.51,75.53,75.49,75.5,12794.0,52.6467,52.6607,52.6328,52.6398,12794.0
2017-03-10 15:20:00,75.51,75.59,75.5,75.57,17855.0,52.6467,52.7025,52.6398,52.6886,17855.0
2017-03-10 15:25:00,75.58,75.65,75.57,75.65,10655.0,52.6955,52.7443,52.6886,52.7443,10655.0
2017-03-10 15:30:00,75.65,75.66,75.59,75.62,12436.0,52.7443,52.7513,52.7025,52.7234,12436.0
2017-03-10 15:35:00,75.62,75.65,75.56,75.58,12626.0,52.7234,52.7443,52.6816,52.6955,12626.0
2017-03-10 15:40:00,75.57,75.57,75.53,75.55,16431.0,52.6886,52.6886,52.6607,52.6746,16431.0
2017-03-10 15:45:00,75.56,75.67,75.54,75.67,45398.0,52.6816,52.7583,52.6676,52.7583,45398.0
2017-03-10 15:50:00,75.66,75.72,75.63,75.71,40004.0,52.7513,52.7931,52.7304,52.7862,40004.0
2017-03-10 15:55:00,75.71,75.72,75.6,75.68,115246.0,52.7862,52.7931,52.7095,52.7653,115246.0
2017-03-13 09:30:00,75.62,75.86,75.46,75.66,22861.0,52.7234,52.8908,52.6119,52.7513,22861.0
2017-03-13 09:35:00,75.69,75.9,75.69,75.86,13461.0,52.7722,52.9186,52.7722,52.8908,13461.0
2017-03-13 09:40:00,75.88,75.93,75.82,75.92,11011.0,52.9047,52.9396,52.8629,52.9326,11011.0
2017-03-13 09:45:00,75.91,75.95,75.81,75.82,8253.0,52.9256,52.9535,52.8559,52.8629,8253.0
2017-03-13 09:50:00,75.83,75.9,75.83,75.89,9099.0,52.8698,52.9186,52.8698,52.9117,9099.0
2017-03-13 09:55:00,75.88,75.93,75.8,75.85,11472.0,52.9047,52.9396,52.8489,52.8838,11472.0
2017-03-13 10:00:00,75.82,75.85,75.69,75.69,12874.0,52.8629,52.8838,52.7722,52.7722,12874.0
2017-03-13 10:05:00,75.68,75.7,75.64,75.68,13988.0,52.7653,52.7792,52.7374,52.7653,13988.0
2017-03-13 10:10:00,75.7,75.76,75.64,75.68,9336.0,52.7792,52.821,52.7374,52.7653,9336.0
2017-03-13 10:15:00,75.68,75.72,75.62,75.7,13460.0,52.7653,52.7931,52.7234,52.7792,13460.0
2017-03-13 10:20:00,75.71,75.76,75.68,75.69,14755.0,52.7862,52.821,52.7653,52.7722,14755.0
2017-03-13 10:25:00,75.71,75.77,75.71,75.72,7634.0,52.7862,52.828,52.7862,52.7931,7634.0
2017-03-13 10:30:00,75.72,75.74,75.66,75.66,11233.0,52.7931,52.8071,52.7513,52.7513,11233.0
2017-03-13 10:35:00,75.66,75.71,75.62,75.68,7858.0,52.7513,52.7862,52.7234,52.7653,7858.0
2017-03-13 10:40:00,75.68,75.75,75.68,75.69,11861.0,52.7653,52.8141,52.7653,52.7722,11861.0
2017-03-13 10:45:00,75.69,75.72,75.65,75.71,9053.0,52.7722,52.7931,52.7443,52.7862,9053.0
2017-03-13 10:50:00,75.71,75.72,75.67,75.72,10773.0,52.7862,52.7931,52.7583,52.7931,10773.0
2017-03-13 10:55:00,75.71,75.74,75.68,75.73,7271.0,52.7862,52.8071,52.7653,52.8001,7271.0
2017-03-13 11:00:00,75.72,75.73,75.68,75.7,10887.0,52.7931,52.8001,52.7653,52.7792,10887.0
2017-03-13 11:05:00,75.71,75.74,75.7,75.72,9853.0,52.7862,52.8071,52.7792,52.7931,9853.0
2017-03-13 11:10:00,75.73,75.78,75.72,75.77,8678.0,52.8001,52.835,52.7931,52.828,8678.0
2017-03-13 11:15:00,75.77,75.8,75.74,75.79,6190.0,52.828,52.8489,52.8071,52.8419,6190.0
2017-03-13 11:20:00,75.77,75.87,75.77,75.87,15421.0,52.828,52.8977,52.828,52.8977,15421.0
2017-03-13 11:25:00,75.87,75.94,75.85,75.93,11996.0,52.8977,52.9465,52.8838,52.9396,11996.0
2017-03-13 11:30:00,75.93,75.93,75.83,75.87,13399.0,52.9396,52.9396,52.8698,52.8977,13399.0
2017-03-13 11:35:00,75.87,75.98,75.86,75.98,14035.0,52.8977,52.9744,52.8908,52.9744,14035.0
2017-03-13 11:40:00,75.98,75.98,75.92,75.95,12023.0,52.9744,52.9744,52.9326,52.9535,12023.0
2017-03-13 11:45:00,75.96,76.04,75.96,76.0,32297.0,52.9605,53.0163,52.9605,52.9884,32297.0
2017-03-13 11:50:00,75.99,76.11,75.99,76.11,37566.0,52.9814,53.0651,52.9814,53.0651,37566.0
2017-03-13 11:55:00,76.11,76.19,76.08,76.16,23515.0,53.0651,53.1208,53.0441,53.0999,23515.0
2017-03-13 12:00:00,76.18,76.18,76.04,76.04,13693.0,53.1139,53.1139,53.0163,53.0163,13693.0
2017-03-13 12:05:00,76.03,76.06,75.97,75.99,15894.0,53.0093,53.0302,52.9674,52.9814,15894.0
2017-03-13 12:10:00,75.98,76.03,75.98,76.01,11899.0,52.9744,53.0093,52.9744,52.9953,11899.0
2017-03-13 12:15:00,76.01,76.06,76.0,76.02,12306.0,52.9953,53.0302,52.9884,53.0023,12306.0
2017-03-13 12:20:00,76.03,76.04,75.97,76.0,7152.0,53.0093,53.0163,52.9674,52.9884,7152.0
2017-03-13 12:25:00,76.0,76.04,75.99,76.01,7663.0,52.9884,53.0163,52.9814,52.9953,7663.0
2017-03-13 12:30:00,76.01,76.02,75.95,75.96,7578.0,52.9953,53.0023,52.9535,52.9605,7578.0
2017-03-13 12:35:00,75.96,75.99,75.92,75.94,16359.0,52.9605,52.9814,52.9326,52.9465,16359.0
2017-03-13 12:40:00,75.94,75.96,75.91,75.95,9955.0,52.9465,52.9605,52.9256,52.9535,9955.0
2017-03-13 12:45:00,75.95,75.99,75.93,75.93,9320.0,52.9535,52.9814,52.9396,52.9396,9320.0
2017-03-13 12:50:00,75.94,75.94,75.91,75.92,8186.0,52.9465,52.9465,52.9256,52.9326,8186.0
2017-03-13 12:55:00,75.93,75.95,75.88,75.88,6588.0,52.9396,52.9535,52.9047,52.9047,6588.0
2017-03-13 13:00:00,75.88,75.9,75.86,75.88,8001.0,52.9047,52.9186,52.8908,52.9047,8001.0
2017-03-13 13:05:00,75.89,75.91,75.83,75.85,16001.0,52.9117,52.9256,52.8698,52.8838,16001.0
2017-03-13 13:10:00,75.85,75.86,75.81,75.86,17023.0,52.8838,52.8908,52.8559,52.8908,17023.0
2017-03-13 13:15:00,75.86,75.87,75.84,75.87,4923.0,52.8908,52.8977,52.8768,52.8977,4923.0
2017-03-13 13:20:00,75.87,75.9,75.86,75.88,11195.0,52.8977,52.9186,52.8908,52.9047,11195.0
2017-03-13 13:25:00,75.87,75.87,75.81,75.81,13555.0,52.8977,52.8977,52.8559,52.8559,13555.0
2017-03-13 13:30:00,75.81,75.81,75.78,75.81,6579.0,52.8559,52.8559,52.835,52.8559,6579.0
2017-03-13 13:35:00,75.81,75.84,75.79,75.83,7911.0,52.8559,52.8768,52.8419,52.8698,7911.0
2017-03-13 13:40:00,75.84,75.85,75.82,75.83,6238.0,52.8768,52.8838,52.8629,52.8698,6238.0
2017-03-13 13:45:00,75.83,75.88,75.81,75.88,11472.0,52.8698,52.9047,52.8559,52.9047,11472.0
2017-03-13 13:50:00,75.89,75.91,75.88,75.9,12425.0,52.9117,52.9256,52.9047,52.9186,12425.0
2017-03-13 13:55:00,75.9,75.98,75.9,75.97,12499.0,52.9186,52.9744,52.9186,52.9674,12499.0
2017-03-13 14:00:00,75.97,75.98,75.9,75.91,8438.0,52.9674,52.9744,52.9186,52.9256,8438.0
2017-03-13 14:05:00,75.91,75.94,75.9,75.94,9717.0,52.9256,52.9465,52.9186,52.9465,9717.0
2017-03-13 14:10:00,75.94,75.98,75.94,75.96,6961.0,52.9465,52.9744,52.9465,52.9605,6961.0
2017-03-13 14:15:00,75.97,76.0,75.94,75.99,12961.0,52.9674,52.9884,52.9465,52.9814,12961.0
2017-03-13 14:20:00,75.99,76.05,75.98,76.04,39998.0,52.9814,53.0232,52.9744,53.0163,39998.0
2017-03-13 14:25:00,76.03,76.04,75.97,75.99,13908.0,53.0093,53.0163,52.9674,52.9814,13908.0
2017-03-13 14:30:00,76.0,76.02,75.98,76.01,11323.0,52.9884,53.0023,52.9744,52.9953,11323.0
2017-03-13 14:35:00,76.0,76.02,75.98,75.99,40842.0,52.9884,53.0023,52.9744,52.9814,40842.0
2017-03-13 14:40:00,75.99,76.01,75.97,75.99,25740.0,52.9814,52.9953,52.9674,52.9814,25740.0
2017-03-13 14:45:00,75.99,76.01,75.97,75.98,29684.0,52.9814,52.9953,52.9674,52.9744,29684.0
2017-03-13 14:50:00,75.98,75.99,75.96,75.98,15111.0,52.9744,52.9814,52.9605,52.9744,15111.0
2017-03-13 14:55:00,75.98,76.02,75.98,76.01,22635.0,52.9744,53.0023,52.9744,52.9953,22635.0
2017-03-13 15:00:00,76.01,76.06,76.0,76.05,13824.0,52.9953,53.0302,52.9884,53.0232,13824.0
2017-03-13 15:05:00,76.05,76.09,76.04,76.06,12496.0,53.0232,53.0511,53.0163,53.0302,12496.0
2017-03-13 15:10:00,76.06,76.09,76.06,76.06,10911.0,53.0302,53.0511,53.0302,53.0302,10911.0
2017-03-13 15:15:00,76.07,76.09,76.05,76.05,16383.0,53.0372,53.0511,53.0232,53.0232,16383.0
2017-03-13 15:20:00,76.05,76.09,76.02,76.09,19094.0,53.0232,53.0511,53.0023,53.0511,19094.0
2017-03-13 15:25:00,76.09,76.11,76.06,76.07,15469.0,53.0511,53.0651,53.0302,53.0372,15469.0
2017-03-13 15:30:00,76.08,76.09,76.06,76.08,17900.0,53.0441,53.0511,53.0302,53.0441,17900.0
2017-03-13 15:35:00,76.08,76.09,76.05,76.07,28707.0,53.0441,53.0511,53.0232,53.0372,28707.0
2017-03-13 15:40:00,76.06,76.1,76.02,76.1,103976.0,53.0302,53.0581,53.0023,53.0581,103976.0
2017-03-13 15:45:00,76.1,76.13,76.08,76.11,44365.0,53.0581,53.079,53.0441,53.0651,44365.0
2017-03-13 15:50:00,76.11,76.11,76.08,76.09,33244.0,53.0651,53.0651,53.0441,53.0511,33244.0
2017-03-13 15:55:00,76.1,76.14,76.05,76.1,122688.0,53.0581,53.086,53.0232,53.0581,122688.0
2017-03-14 09:30:00,75.93,76.1,75.82,75.97,32815.0,52.9396,53.0581,52.8629,52.9674,32815.0
2017-03-14 09:35:00,75.96,76.03,75.91,75.94,12715.0,52.9605,53.0093,52.9256,52.9465,12715.0
2017-03-14 09:40:00,75.94,76.13,75.94,76.08,22463.0,52.9465,53.079,52.9465,53.0441,22463.0
2017-03-14 09:45:00,76.11,76.15,76.07,76.09,20362.0,53.0651,53.0929,53.0372,53.0511,20362.0
2017-03-14 09:50:00,76.1,76.29,76.09,76.29,27338.0,53.0581,53.1906,53.0511,53.1906,27338.0
2017-03-14 09:55:00,76.3,76.57,76.27,76.55,48375.0,53.1975,53.3858,53.1766,53.3718,48375.0
2017-03-14 10:00:00,76.54,76.68,76.49,76.67,49979.0,53.3649,53.4625,53.33,53.4555,49979.0
2017-03-14 10:05:00,76.66,76.72,76.61,76.66,47905.0,53.4485,53.4904,53.4137,53.4485,47905.0
2017-03-14 10:10:00,76.66,76.7,76.45,76.48,43942.0,53.4485,53.4764,53.3021,53.323,43942.0
2017-03-14 10:15:00,76.48,76.49,76.33,76.33,19493.0,53.323,53.33,53.2184,53.2184,19493.0
2017-03-14 10:20:00,76.34,76.36,76.28,76.29,35742.0,53.2254,53.2394,53.1836,53.1906,35742.0
2017-03-14 10:25:00,76.31,76.34,76.25,76.34,19885.0,53.2045,53.2254,53.1627,53.2254,19885.0
2017-03-14 10:30:00,76.35,76.44,76.33,76.42,49566.0,53.2324,53.2951,53.2184,53.2812,49566.0
2017-03-14 10:35:00,76.42,76.43,76.33,76.37,29285.0,53.2812,53.2882,53.2184,53.2463,29285.0
2017-03-14 10:40:00,76.37,76.44,76.36,76.41,15923.0,53.2463,53.2951,53.2394,53.2742,15923.0
2017-03-14 10:45:00,76.41,76.47,76.4,76.47,15465.0,53.2742,53.3161,53.2672,53.3161,15465.0
2017-03-14 10:50:00,76.46,76.59,76.46,76.59,13925.0,53.3091,53.3997,53.3091,53.3997,13925.0
2017-03-14 10:55:00,76.58,76.61,76.53,76.57,14540.0,53.3927,53.4137,53.3579,53.3858,14540.0
2017-03-14 11:00:00,76.57,76.57,76.48,76.49,19906.0,53.3858,53.3858,53.323,53.33,19906.0
2017-03-14 11:05:00,76.5,76.57,76.47,76.53,36882.0,53.337,53.3858,53.3161,53.3579,36882.0
2017-03-14 11:10:00,76.53,76.61,76.49,76.6,19399.0,53.3579,53.4137,53.33,53.4067,19399.0
2017-03-14 11:15:00,76.6,76.61,76.52,76.55,20073.0,53.4067,53.4137,53.3509,53.3718,20073.0
2017-03-14 11:20:00,76.56,76.56,76.49,76.52,14697.0,53.3788,53.3788,53.33,53.3509,14697.0
2017-03-14 11:25:00,76.53,76.59,76.5,76.54,23170.0,53.3579,53.3997,53.337,53.3649,23170.0
2017-03-14 11:30:00,76.53,76.55,76.5,76.51,21256.0,53.3579,53.3718,53.337,53.3439,21256.0
2017-03-14 11:35:00,76.5,76.56,76.47,76.56,20420.0,53.337,53.3788,53.3161,53.3788,20420.0
2017-03-14 11:40:00,76.54,76.55,76.47,76.5,26345.0,53.3649,53.3718,53.3161,53.337,26345.0
2017-03-14 11:45:00,76.5,76.55,76.5,76.55,14161.0,53.337,53.3718,53.337,53.3718,14161.0
2017-03-14 11:50:00,76.55,76.58,76.51,76.58,21330.0,53.3718,53.3927,53.3439,53.3927,21330.0
2017-03-14 11:55:00,76.58,76.63,76.54,76.61,17431.0,53.3927,53.4276,53.3649,53.4137,17431.0
2017-03-14 12:00:00,76.63,76.63,76.49,76.49,12891.0,53.4276,53.4276,53.33,53.33,12891.0
2017-03-14 12:05:00,76.5,76.54,76.47,76.52,33371.0,53.337,53.3649,53.3161,53.3509,33371.0
2017-03-14 12:10:00,76.52,76.53,76.44,76.44,19315.0,53.3509,53.3579,53.2951,53.2951,19315.0
2017-03-14 12:15:00,76.44,76.46,76.37,76.39,26520.0,53.2951,53.3091,53.2463,53.2603,26520.0
2017-03-14 12:20:00,76.39,76.39,76.32,76.34,10545.0,53.2603,53.2603,53.2115,53.2254,10545.0
2017-03-14 12:25:00,76.36,76.38,76.35,76.36,12643.0,53.2394,53.2533,53.2324,53.2394,12643.0
2017-03-14 12:30:00,76.36,76.38,76.32,76.33,10865.0,53.2394,53.2533,53.2115,53.2184,10865.0
2017-03-14 12:35:00,76.33,76.35,76.3,76.31,10490.0,53.2184,53.2324,53.1975,53.2045,10490.0
2017-03-14 12:40:00,76.32,76.37,76.3,76.34,11882.0,53.2115,53.2463,53.1975,53.2254,11882.0
2017-03-14 12:45:00,76.34,76.38,76.33,76.37,7120.0,53.2254,53.2533,53.2184,53.2463,7120.0
2017-03-14 12:50:00,76.38,76.4,76.35,76.37,7728.0,53.2533,53.2672,53.2324,53.2463,7728.0
2017-03-14 12:55:00,76.36,76.41,76.36,76.39,23419.0,53.2394,53.2742,53.2394,53.2603,23419.0
2017-03-14 13:00:00,76.4,76.43,76.39,76.42,11175.0,53.2672,53.2882,53.2603,53.2812,11175.0
2017-03-14 13:05:00,76.42,76.46,76.41,76.41,10507.0,53.2812,53.3091,53.2742,53.2742,10507.0
2017-03-14 13:10:00,76.4,76.46,76.38,76.41,12000.0,53.2672,53.3091,53.2533,53.2742,12000.0
2017-03-14 13:15:00,76.41,76.48,76.41,76.48,10022.0,53.2742,53.323,53.2742,53.323,10022.0
2017-03-14 13:20:00,76.47,76.48,76.43,76.46,7641.0,53.3161,53.323,53.2882,53.3091,7641.0
2017-03-14 13:25:00,76.46,76.49,76.45,76.47,10929.0,53.3091,53.33,53.3021,53.3161,10929.0
2017-03-14 13:30:00,76.46,76.47,76.41,76.44,11831.0,53.3091,53.3161,53.2742,53.2951,11831.0
2017-03-14 13:35:00,76.44,76.48,76.42,76.46,11743.0,53.2951,53.323,53.2812,53.3091,11743.0
2017-03-14 13:40:00,76.47,76.5,76.43,76.47,11978.0,53.3161,53.337,53.2882,53.3161,11978.0
2017-03-14 13:45:00,76.46,76.51,76.46,76.51,11228.0,53.3091,53.3439,53.3091,53.3439,11228.0
2017-03-14 13:50:00,76.5,76.51,76.48,76.51,11541.0,53.337,53.3439,53.323,53.3439,11541.0
2017-03-14 13:55:00,76.5,76.51,76.46,76.46,12636.0,53.337,53.3439,53.3091,53.3091,12636.0
2017-03-14 14:00:00,76.45,76.49,76.44,76.44,15694.0,53.3021,53.33,53.2951,53.2951,15694.0
2017-03-14 14:05:00,76.45,76.46,76.42,76.42,13375.0,53.3021,53.3091,53.2812,53.2812,13375.0
2017-03-14 14:10:00,76.43,76.44,76.41,76.42,14112.0,53.2882,53.2951,53.2742,53.2812,14112.0
2017-03-14 14:15:00,76.42,76.48,76.4,76.47,20348.0,53.2812,53.323,53.2672,53.3161,20348.0
2017-03-14 14:20:00,76.47,76.51,76.45,76.5,13377.0,53.3161,53.3439,53.3021,53.337,13377.0
2017-03-14 14:25:00,76.49,76.51,76.46,76.46,16482.0,53.33,53.3439,53.3091,53.3091,16482.0
2017-03-14 14:30:00,76.46,76.49,76.46,76.47,12437.0,53.3091,53.33,53.3091,53.3161,12437.0
2017-03-14 14:35:00,76.47,76.52,76.46,76.52,36358.0,53.3161,53.3509,53.3091,53.3509,36358.0
2017-03-14 14:40:00,76.52,76.54,76.49,76.53,19166.0,53.3509,53.3649,53.33,53.3579,19166.0
2017-03-14 14:45:00,76.53,76.53,76.48,76.51,12294.0,53.3579,53.3579,53.323,53.3439,12294.0
2017-03-14 14:50:00,76.51,76.52,76.46,76.48,14512.0,53.3439,53.3509,53.3091,53.323,14512.0
2017-03-14 14:55:00,76.47,76.47,76.39,76.42,10155.0,53.3161,53.3161,53.2603,53.2812,10155.0
2017-03-14 15:00:00,76.42,76.43,76.36,76.37,34573.0,53.2812,53.2882,53.2394,53.2463,34573.0
2017-03-14 15:05:00,76.38,76.39,76.32,76.33,21570.0,53.2533,53.2603,53.2115,53.2184,21570.0
2017-03-14 15:10:00,76.32,76.34,76.28,76.33,25954.0,53.2115,53.2254,53.1836,53.2184,25954.0
2017-03-14 15:15:00,76.33,76.37,76.31,76.36,13773.0,53.2184,53.2463,53.2045,53.2394,13773.0
2017-03-14 15:20:00,76.35,76.35,76.3,76.35,15129.0,53.2324,53.2324,53.1975,53.2324,15129.0
2017-03-14 15:25:00,76.34,76.39,76.33,76.37,17416.0,53.2254,53.2603,53.2184,53.2463,17416.0
2017-03-14 15:30:00,76.36,76.37,76.33,76.35,20722.0,53.2394,53.2463,53.2184,53.2324,20722.0
2017-03-14 15:35:00,76.36,76.36,76.3,76.32,23825.0,53.2394,53.2394,53.1975,53.2115,23825.0
2017-03-14 15:40:00,76.32,76.32,76.24,76.27,31219.0,53.2115,53.2115,53.1557,53.1766,31219.0
2017-03-14 15:45:00,76.27,76.27,76.21,76.24,37763.0,53.1766,53.1766,53.1348,53.1557,37763.0
2017-03-14 15:50:00,76.24,76.28,76.23,76.27,53686.0,53.1557,53.1836,53.1487,53.1766,53686.0
2017-03-14 15:55:00,76.26,76.37,76.24,76.34,77340.0,53.1696,53.2463,53.1557,53.2254,77340.0
2017-03-15 09:30:00,76.6,76.88,76.44,76.78,52466.0,53.4067,53.6019,53.2951,53.5322,52466.0
2017-03-15 09:35:00,76.73,76.87,76.7,76.74,25566.0,53.4973,53.5949,53.4764,53.5043,25566.0
2017-03-15 09:40:00,76.74,76.95,76.74,76.93,40442.0,53.5043,53.6507,53.5043,53.6368,40442.0
2017-03-15 09:45:00,76.94,77.0,76.9,76.96,24877.0,53.6437,53.6856,53.6159,53.6577,24877.0
2017-03-15 09:50:00,76.98,77.01,76.86,76.86,32631.0,53.6716,53.6926,53.588,53.588,32631.0
2017-03-15 09:55:00,76.85,76.85,76.79,76.81,11493.0,53.581,53.581,53.5392,53.5531,11493.0
2017-03-15 10:00:00,76.81,76.88,76.78,76.88,19587.0,53.5531,53.6019,53.5322,53.6019,19587.0
2017-03-15 10:05:00,76.88,76.97,76.85,76.96,19414.0,53.6019,53.6647,53.581,53.6577,19414.0
2017-03-15 10:10:00,76.96,76.96,76.87,76.88,13525.0,53.6577,53.6577,53.5949,53.6019,13525.0
2017-03-15 10:15:00,76.87,77.05,76.87,77.0,11573.0,53.5949,53.7204,53.5949,53.6856,11573.0
2017-03-15 10:20:00,77.0,77.04,76.96,77.03,9391.0,53.6856,53.7135,53.6577,53.7065,9391.0
2017-03-15 10:25:00,77.02,77.12,77.0,77.12,25872.0,53.6995,53.7692,53.6856,53.7692,25872.0
2017-03-15 10:30:00,77.13,77.15,77.09,77.15,19919.0,53.7762,53.7902,53.7483,53.7902,19919.0
2017-03-15 10:35:00,77.13,77.13,77.04,77.07,24658.0,53.7762,53.7762,53.7135,53.7344,24658.0
2017-03-15 10:40:00,77.07,77.08,76.99,77.0,23871.0,53.7344,53.7414,53.6786,53.6856,23871.0
2017-03-15 10:45:00,77.0,77.01,76.93,76.95,15210.0,53.6856,53.6926,53.6368,53.6507,15210.0
2017-03-15 10:50:00,76.95,76.99,76.93,76.97,8655.0,53.6507,53.6786,53.6368,53.6647,8655.0
2017-03-15 10:55:00,76.97,77.01,76.95,76.97,17350.0,53.6647,53.6926,53.6507,53.6647,17350.0
2017-03-15 11:00:00,76.98,77.01,76.91,76.92,20991.0,53.6716,53.6926,53.6228,53.6298,20991.0
2017-03-15 11:05:00,76.91,76.92,76.88,76.91,13485.0,53.6228,53.6298,53.6019,53.6228,13485.0
2017-03-15 11:10:00,76.91,77.01,76.91,77.01,16323.0,53.6228,53.6926,53.6228,53.6926,16323.0
2017-03-15 11:15:00,77.02,77.07,77.01,77.05,14721.0,53.6995,53.7344,53.6926,53.7204,14721.0
2017-03-15 11:20:00,77.06,77.07,76.98,77.0,16378.0,53.7274,53.7344,53.6716,53.6856,16378.0
2017-03-15 11:25:00,77.0,77.1,77.0,77.09,12940.0,53.6856,53.7553,53.6856,53.7483,12940.0
2017-03-15 11:30:00,77.09,77.12,77.05,77.05,9405.0,53.7483,53.7692,53.7204,53.7204,9405.0
2017-03-15 11:35:00,77.05,77.08,77.01,77.07,6262.0,53.7204,53.7414,53.6926,53.7344,6262.0
2017-03-15 11:40:00,77.07,77.1,77.01,77.06,13232.0,53.7344,53.7553,53.6926,53.7274,13232.0
2017-03-15 11:45:00,77.07,77.11,77.04,77.1,15177.0,53.7344,53.7623,53.7135,53.7553,15177.0
2017-03-15 11:50:00,77.1,77.15,77.09,77.13,8323.0,53.7553,53.7902,53.7483,53.7762,8323.0
2017-03-15 11:55:00,77.14,77.14,77.09,77.11,9616.0,53.7832,53.7832,53.7483,53.7623,9616.0
2017-03-15 12:00:00,77.12,77.13,77.07,77.07,13794.0,53.7692,53.7762,53.7344,53.7344,13794.0
2017-03-15 12:05:00,77.07,77.11,77.03,77.1,12344.0,53.7344,53.7623,53.7065,53.7553,12344.0
2017-03-15 12:10:00,77.1,77.11,77.01,77.02,12924.0,53.7553,53.7623,53.6926,53.6995,12924.0
2017-03-15 12:15:00,77.02,77.03,77.0,77.01,6740.0,53.6995,53.7065,53.6856,53.6926,6740.0
2017-03-15 12:20:00,77.0,77.0,76.91,76.92,8760.0,53.6856,53.6856,53.6228,53.6298,8760.0
2017-03-15 12:25:00,76.91,76.93,76.89,76.92,9749.0,53.6228,53.6368,53.6089,53.6298,9749.0
2017-03-15 12:30:00,76.92,77.03,76.92,76.98,14385.0,53.6298,53.7065,53.6298,53.6716,14385.0
2017-03-15 12:35:00,77.0,77.08,76.99,77.07,6395.0,53.6856,53.7414,53.6786,53.7344,6395.0
2017-03-15 12:40:00,77.07,77.08,77.06,77.08,7748.0,53.7344,53.7414,53.7274,53.7414,7748.0
2017-03-15 12:45:00,77.08,77.14,77.08,77.13,12755.0,53.7414,53.7832,53.7414,53.7762,12755.0
2017-03-15 12:50:00,77.12,77.14,77.08,77.11,9205.0,53.7692,53.7832,53.7414,53.7623,9205.0
2017-03-15 12:55:00,77.12,77.16,77.12,77.15,13195.0,53.7692,53.7971,53.7692,53.7902,13195.0
2017-03-15 13:00:00,77.15,77.26,77.15,77.21,32998.0,53.7902,53.8669,53.7902,53.832,32998.0
2017-03-15 13:05:00,77.21,77.27,77.2,77.24,14017.0,53.832,53.8738,53.825,53.8529,14017.0
2017-03-15 13:10:00,77.23,77.23,77.14,77.14,20094.0,53.8459,53.8459,53.7832,53.7832,20094.0
2017-03-15 13:15:00,77.13,77.18,77.13,77.15,11253.0,53.7762,53.8111,53.7762,53.7902,11253.0
2017-03-15 13:20:00,77.14,77.18,77.13,77.16,17647.0,53.7832,53.8111,53.7762,53.7971,17647.0
2017-03-15 13:25:00,77.17,77.21,77.14,77.18,14155.0,53.8041,53.832,53.7832,53.8111,14155.0
2017-03-15 13:30:00,77.17,77.18,77.14,77.16,9362.0,53.8041,53.8111,53.7832,53.7971,9362.0
2017-03-15 13:35:00,77.16,77.17,77.12,77.14,16640.0,53.7971,53.8041,53.7692,53.7832,16640.0
2017-03-15 13:40:00,77.14,77.14,77.09,77.09,17131.0,53.7832,53.7832,53.7483,53.7483,17131.0
2017-03-15 13:45:00,77.08,77.1,77.06,77.07,16244.0,53.7414,53.7553,53.7274,53.7344,16244.0
2017-03-15 13:50:00,77.05,77.08,77.01,77.06,12363.0,53.7204,53.7414,53.6926,53.7274,12363.0
2017-03-15 13:55:00,77.07,77.08,76.95,77.0,15751.0,53.7344,53.7414,53.6507,53.6856,15751.0
2017-03-15 14:00:00,77.0,77.69,77.0,77.46,57807.0,53.6856,54.1667,53.6856,54.0063,57807.0
2017-03-15 14:05:00,77.46,77.84,77.43,77.75,41526.0,54.0063,54.2712,53.9854,54.2085,41526.0
2017-03-15 14:10:00,77.75,77.88,77.62,77.62,69646.0,54.2085,54.2991,54.1179,54.1179,69646.0
2017-03-15 14:15:00,77.64,77.76,77.59,77.65,40693.0,54.1318,54.2155,54.0969,54.1388,40693.0
2017-03-15 14:20:00,77.65,77.76,77.64,77.66,35957.0,54.1388,54.2155,54.1318,54.1457,35957.0
2017-03-15 14:25:00,77.66,77.75,77.66,77.69,21413.0,54.1457,54.2085,54.1457,54.1667,21413.0
2017-03-15 14:30:00,77.68,77.77,77.58,77.59,31845.0,54.1597,54.2224,54.09,54.0969,31845.0
2017-03-15 14:35:00,77.6,77.7,77.55,77.68,23351.0,54.1039,54.1736,54.069,54.1597,23351.0
2017-03-15 14:40:00,77.69,77.72,77.63,77.7,16999.0,54.1667,54.1876,54.1248,54.1736,16999.0
2017-03-15 14:45:00,77.7,77.87,77.7,77.85,43697.0,54.1736,54.2922,54.1736,54.2782,43697.0
2017-03-15 14:50:00,77.85,77.91,77.8,77.86,27628.0,54.2782,54.32,54.2434,54.2852,27628.0
2017-03-15 14:55:00,77.86,78.0,77.86,77.99,54778.0,54.2852,54.3828,54.2852,54.3758,54778.0
2017-03-15 15:00:00,78.0,78.12,78.0,78.04,52988.0,54.3828,54.4665,54.3828,54.4107,52988.0
2017-03-15 15:05:00,78.04,78.07,77.96,78.01,27506.0,54.4107,54.4316,54.3549,54.3898,27506.0
2017-03-15 15:10:00,78.02,78.18,78.02,78.18,36343.0,54.3967,54.5083,54.3967,54.5083,36343.0
2017-03-15 15:15:00,78.19,78.21,78.15,78.2,32296.0,54.5153,54.5292,54.4874,54.5222,32296.0
2017-03-15 15:20:00,78.19,78.19,78.0,78.06,44657.0,54.5153,54.5153,54.3828,54.4246,44657.0
2017-03-15 15:25:00,78.07,78.17,78.07,78.17,31855.0,54.4316,54.5013,54.4316,54.5013,31855.0
2017-03-15 15:30:00,78.16,78.21,78.13,78.17,49618.0,54.4943,54.5292,54.4734,54.5013,49618.0
2017-03-15 15:35:00,78.17,78.2,78.11,78.19,47589.0,54.5013,54.5222,54.4595,54.5153,47589.0
2017-03-15 15:40:00,78.19,78.19,78.03,78.05,56292.0,54.5153,54.5153,54.4037,54.4177,56292.0
2017-03-15 15:45:00,78.04,78.04,77.85,77.9,75902.0,54.4107,54.4107,54.2782,54.3131,75902.0
2017-03-15 15:50:00,77.91,77.91,77.82,77.86,74258.0,54.32,54.32,54.2573,54.2852,74258.0
2017-03-15 15:55:00,77.86,77.87,77.78,77.83,150689.0,54.2852,54.2922,54.2294,54.2643,150689.0
2017-03-16 09:30:00,78.04,78.04,77.28,77.42,34338.0,54.4107,54.4107,53.8808,53.9784,34338.0
2017-03-16 09:35:00,77.34,77.56,77.33,77.45,23318.0,53.9226,54.076,53.9157,53.9993,23318.0
2017-03-16 09:40:00,77.44,77.53,77.38,77.51,31045.0,53.9924,54.0551,53.9505,54.0412,31045.0
2017-03-16 09:45:00,77.52,77.52,77.28,77.38,20982.0,54.0481,54.0481,53.8808,53.9505,20982.0
2017-03-16 09:50:00,77.38,77.53,77.38,77.4,25759.0,53.9505,54.0551,53.9505,53.9645,25759.0
2017-03-16 09:55:00,77.4,77.41,77.34,77.35,21254.0,53.9645,53.9714,53.9226,53.9296,21254.0
2017-03-16 10:00:00,77.36,77.38,77.2,77.2,46754.0,53.9366,53.9505,53.825,53.825,46754.0
2017-03-16 10:05:00,77.19,77.21,77.09,77.2,31309.0,53.818,53.832,53.7483,53.825,31309.0
2017-03-16 10:10:00,77.2,77.32,77.19,77.26,51247.0,53.825,53.9087,53.818,53.8669,51247.0
2017-03-16 10:15:00,77.24,77.24,77.12,77.12,22576.0,53.8529,53.8529,53.7692,53.7692,22576.0
2017-03-16 10:20:00,77.12,77.16,77.06,77.14,21976.0,53.7692,53.7971,53.7274,53.7832,21976.0
2017-03-16 10:25:00,77.13,77.16,77.02,77.16,23580.0,53.7762,53.7971,53.6995,53.7971,23580.0
2017-03-16 10:30:00,77.18,77.23,77.13,77.22,28941.0,53.8111,53.8459,53.7762,53.839,28941.0
2017-03-16 10:35:00,77.21,77.27,77.19,77.22,18927.0,53.832,53.8738,53.818,53.839,18927.0
2017-03-16 10:40:00,77.2,77.3,77.2,77.3,22727.0,53.825,53.8947,53.825,53.8947,22727.0
2017-03-16 10:45:00,77.29,77.32,77.26,77.28,27464.0,53.8878,53.9087,53.8669,53.8808,27464.0
2017-03-16 10:50:00,77.28,77.3,77.23,77.25,25849.0,53.8808,53.8947,53.8459,53.8599,25849.0
2017-03-16 10:55:00,77.24,77.38,77.21,77.35,28069.0,53.8529,53.9505,53.832,53.9296,28069.0
2017-03-16 11:00:00,77.34,77.34,77.21,77.28,22344.0,53.9226,53.9226,53.832,53.8808,22344.0
2017-03-16 11:05:00,77.26,77.28,77.22,77.25,10983.0,53.8669,53.8808,53.839,53.8599,10983.0
2017-03-16 11:10:00,77.26,77.35,77.26,77.29,10209.0,53.8669,53.9296,53.8669,53.8878,10209.0
2017-03-16 11:15:00,77.28,77.39,77.28,77.32,17473.0,53.8808,53.9575,53.8808,53.9087,17473.0
2017-03-16 11:20:00,77.31,77.33,77.28,77.31,14924.0,53.9017,53.9157,53.8808,53.9017,14924.0
2017-03-16 11:25:00,77.32,77.39,77.29,77.37,11996.0,53.9087,53.9575,53.8878,53.9435,11996.0
2017-03-16 11:30:00,77.37,77.47,77.36,77.45,18686.0,53.9435,54.0133,53.9366,53.9993,18686.0
2017-03-16 11:35:00,77.46,77.48,77.38,77.4,11558.0,54.0063,54.0202,53.9505,53.9645,11558.0
2017-03-16 11:40:00,77.4,77.41,77.28,77.29,22975.0,53.9645,53.9714,53.8808,53.8878,22975.0
2017-03-16 11:45:00,77.3,77.32,77.28,77.3,10005.0,53.8947,53.9087,53.8808,53.8947,10005.0
2017-03-16 11:50:00,77.3,77.3,77.25,77.27,16399.0,53.8947,53.8947,53.8599,53.8738,16399.0
2017-03-16 11:55:00,77.27,77.3,77.24,77.27,11869.0,53.8738,53.8947,53.8529,53.8738,11869.0
2017-03-16 12:00:00,77.26,77.28,77.22,77.24,11506.0,53.8669,53.8808,53.839,53.8529,11506.0
2017-03-16 12:05:00,77.23,77.23,77.12,77.13,14962.0,53.8459,53.8459,53.7692,53.7762,14962.0
2017-03-16 12:10:00,77.14,77.14,77.09,77.12,9909.0,53.7832,53.7832,53.7483,53.7692,9909.0
2017-03-16 12:15:00,77.11,77.12,77.07,77.09,10707.0,53.7623,53.7692,53.7344,53.7483,10707.0
2017-03-16 12:20:00,77.09,77.15,77.08,77.15,9216.0,53.7483,53.7902,53.7414,53.7902,9216.0
2017-03-16 12:25:00,77.15,77.18,77.11,77.18,16258.0,53.7902,53.8111,53.7623,53.8111,16258.0
2017-03-16 12:30:00,77.19,77.21,77.12,77.13,19305.0,53.818,53.832,53.7692,53.7762,19305.0
2017-03-16 12:35:00,77.12,77.21,77.12,77.18,7386.0,53.7692,53.832,53.7692,53.8111,7386.0
2017-03-16 12:40:00,77.17,77.24,77.17,77.19,14781.0,53.8041,53.8529,53.8041,53.818,14781.0
2017-03-16 12:45:00,77.2,77.21,77.13,77.17,14523.0,53.825,53.832,53.7762,53.8041,14523.0
2017-03-16 12:50:00,77.18,77.19,77.14,77.17,12631.0,53.8111,53.818,53.7832,53.8041,12631.0
2017-03-16 12:55:00,77.18,77.18,77.13,77.15,29319.0,53.8111,53.8111,53.7762,53.7902,29319.0
2017-03-16 13:00:00,77.16,77.18,77.1,77.12,13115.0,53.7971,53.8111,53.7553,53.7692,13115.0
2017-03-16 13:05:00,77.11,77.14,77.11,77.12,4792.0,53.7623,53.7832,53.7623,53.7692,4792.0
2017-03-16 13:10:00,77.13,77.14,77.11,77.12,4648.0,53.7762,53.7832,53.7623,53.7692,4648.0
2017-03-16 13:15:00,77.12,77.14,77.07,77.07,7826.0,53.7692,53.7832,53.7344,53.7344,7826.0
2017-03-16 13:20:00,77.09,77.1,77.02,77.03,16283.0,53.7483,53.7553,53.6995,53.7065,16283.0
2017-03-16 13:25:00,77.03,77.03,76.87,76.89,28433.0,53.7065,53.7065,53.5949,53.6089,28433.0
2017-03-16 13:30:00,76.88,76.94,76.85,76.87,32650.0,53.6019,53.6437,53.581,53.5949,32650.0
2017-03-16 13:35:00,76.88,76.96,76.87,76.94,14413.0,53.6019,53.6577,53.5949,53.6437,14413.0
2017-03-16 13:40:00,76.94,76.99,76.91,76.97,5889.0,53.6437,53.6786,53.6228,53.6647,5889.0
2017-03-16 13:45:00,76.98,77.03,76.96,76.99,12081.0,53.6716,53.7065,53.6577,53.6786,12081.0
2017-03-16 13:50:00,76.97,76.98,76.9,76.9,29955.0,53.6647,53.6716,53.6159,53.6159,29955.0
2017-03-16 13:55:00,76.9,76.91,76.85,76.91,25418.0,53.6159,53.6228,53.581,53.6228,25418.0
2017-03-16 14:00:00,76.9,76.9,76.83,76.86,19566.0,53.6159,53.6159,53.5671,53.588,19566.0
2017-03-16 14:05:00,76.86,76.88,76.83,76.86,19087.0,53.588,53.6019,53.5671,53.588,19087.0
2017-03-16 14:10:00,76.86,76.86,76.8,76.81,18624.0,53.588,53.588,53.5461,53.5531,18624.0
2017-03-16 14:15:00,76.8,76.81,76.74,76.76,29923.0,53.5461,53.5531,53.5043,53.5182,29923.0
2017-03-16 14:20:00,76.75,76.81,76.72,76.79,25704.0,53.5113,53.5531,53.4904,53.5392,25704.0
2017-03-16 14:25:00,76.79,76.79,76.7,76.7,26064.0,53.5392,53.5392,53.4764,53.4764,26064.0
2017-03-16 14:30:00,76.71,76.76,76.68,76.75,37580.0,53.4834,53.5182,53.4625,53.5113,37580.0
2017-03-16 14:35:00,76.76,76.76,76.65,76.67,36100.0,53.5182,53.5182,53.4416,53.4555,36100.0
2017-03-16 14:40:00,76.67,76.69,76.57,76.57,37844.0,53.4555,53.4694,53.3858,53.3858,37844.0
2017-03-16 14:45:00,76.57,76.6,76.55,76.58,18267.0,53.3858,53.4067,53.3718,53.3927,18267.0
2017-03-16 14:50:00,76.58,76.6,76.55,76.59,13817.0,53.3927,53.4067,53.3718,53.3997,13817.0
2017-03-16 14:55:00,76.58,76.63,76.53,76.55,26485.0,53.3927,53.4276,53.3579,53.3718,26485.0
2017-03-16 15:00:00,76.54,76.56,76.51,76.52,43917.0,53.3649,53.3788,53.3439,53.3509,43917.0
2017-03-16 15:05:00,76.52,76.52,76.48,76.51,31618.0,53.3509,53.3509,53.323,53.3439,31618.0
2017-03-16 15:10:00,76.51,76.52,76.48,76.5,49730.0,53.3439,53.3509,53.323,53.337,49730.0
2017-03-16 15:15:00,76.51,76.61,76.5,76.57,49383.0,53.3439,53.4137,53.337,53.3858,49383.0
2017-03-16 15:20:00,76.58,76.72,76.57,76.7,27412.0,53.3927,53.4904,53.3858,53.4764,27412.0
2017-03-16 15:25:00,76.7,76.78,76.69,76.72,50185.0,53.4764,53.5322,53.4694,53.4904,50185.0
2017-03-16 15:30:00,76.72,76.73,76.65,76.69,28844.0,53.4904,53.4973,53.4416,53.4694,28844.0
2017-03-16 15:35:00,76.69,76.78,76.69,76.75,45115.0,53.4694,53.5322,53.4694,53.5113,45115.0
2017-03-16 15:40:00,76.76,76.81,76.74,76.75,55158.0,53.5182,53.5531,53.5043,53.5113,55158.0
2017-03-16 15:45:00,76.75,76.82,76.69,76.79,80966.0,53.5113,53.5601,53.4694,53.5392,80966.0
2017-03-16 15:50:00,76.79,76.81,76.7,76.72,84750.0,53.5392,53.5531,53.4764,53.4904,84750.0
2017-03-16 15:55:00,76.72,76.83,76.7,76.8,121166.0,53.4904,53.5671,53.4764,53.5461,121166.0
2017-03-17 09:30:00,77.09,77.13,76.83,76.88,789697.0,53.7483,53.7762,53.5671,53.6019,789697.0
2017-03-17 09:35:00,76.88,77.05,76.81,76.84,35420.0,53.6019,53.7204,53.5531,53.574,35420.0
2017-03-17 09:40:00,76.84,77.01,76.76,76.79,26738.0,53.574,53.6926,53.5182,53.5392,26738.0
2017-03-17 09:45:00,76.8,76.99,76.79,76.86,42566.0,53.5461,53.6786,53.5392,53.588,42566.0
2017-03-17 09:50:00,76.85,76.87,76.68,76.75,28509.0,53.581,53.5949,53.4625,53.5113,28509.0
2017-03-17 09:55:00,76.76,76.82,76.62,76.78,44809.0,53.5182,53.5601,53.4206,53.5322,44809.0
2017-03-17 10:00:00,76.78,76.86,76.68,76.8,42568.0,53.5322,53.588,53.4625,53.5461,42568.0
2017-03-17 10:05:00,76.8,76.9,76.76,76.85,26277.0,53.5461,53.6159,53.5182,53.581,26277.0
2017-03-17 10:10:00,76.88,77.17,76.88,77.17,13231.0,53.6019,53.8041,53.6019,53.8041,13231.0
2017-03-17 10:15:00,77.18,77.2,77.12,77.19,12701.0,53.8111,53.825,53.7692,53.818,12701.0
2017-03-17 10:20:00,77.18,77.21,77.0,77.03,15373.0,53.8111,53.832,53.6856,53.7065,15373.0
2017-03-17 10:25:00,77.05,77.06,76.93,76.99,17969.0,53.7204,53.7274,53.6368,53.6786,17969.0
2017-03-17 10:30:00,77.0,77.04,76.86,76.86,15673.0,53.6856,53.7135,53.588,53.588,15673.0
2017-03-17 10:35:00,76.89,76.95,76.89,76.95,12033.0,53.6089,53.6507,53.6089,53.6507,12033.0
2017-03-17 10:40:00,76.94,77.0,76.91,76.97,11896.0,53.6437,53.6856,53.6228,53.6647,11896.0
2017-03-17 10:45:00,76.99,77.04,76.95,77.04,12077.0,53.6786,53.7135,53.6507,53.7135,12077.0
2017-03-17 10:50:00,77.04,77.09,77.02,77.07,15874.0,53.7135,53.7483,53.6995,53.7344,15874.0
2017-03-17 10:55:00,77.05,77.14,77.0,77.14,8193.0,53.7204,53.7832,53.6856,53.7832,8193.0
2017-03-17 11:00:00,77.14,77.15,77.1,77.12,10146.0,53.7832,53.7902,53.7553,53.7692,10146.0
2017-03-17 11:05:00,77.12,77.15,77.07,77.15,14644.0,53.7692,53.7902,53.7344,53.7902,14644.0
2017-03-17 11:10:00,77.15,77.19,77.13,77.19,10745.0,53.7902,53.818,53.7762,53.818,10745.0
2017-03-17 11:15:00,77.19,77.23,77.16,77.21,9325.0,53.818,53.8459,53.7971,53.832,9325.0
2017-03-17 11:20:00,77.2,77.24,77.17,77.24,8677.0,53.825,53.8529,53.8041,53.8529,8677.0
2017-03-17 11:25:00,77.24,77.25,77.19,77.23,16381.0,53.8529,53.8599,53.818,53.8459,16381.0
2017-03-17 11:30:00,77.23,77.26,77.21,77.22,8164.0,53.8459,53.8669,53.832,53.839,8164.0
2017-03-17 11:35:00,77.21,77.27,77.2,77.22,10370.0,53.832,53.8738,53.825,53.839,10370.0
2017-03-17 11:40:00,77.22,77.34,77.22,77.28,10569.0,53.839,53.9226,53.839,53.8808,10569.0
2017-03-17 11:45:00,77.29,77.29,77.25,77.28,9422.0,53.8878,53.8878,53.8599,53.8808,9422.0
2017-03-17 11:50:00,77.27,77.37,77.26,77.35,16772.0,53.8738,53.9435,53.8669,53.9296,16772.0
2017-03-17 11:55:00,77.34,77.36,77.31,77.33,13285.0,53.9226,53.9366,53.9017,53.9157,13285.0
2017-03-17 12:00:00,77.33,77.34,77.24,77.25,11615.0,53.9157,53.9226,53.8529,53.8599,11615.0
2017-03-17 12:05:00,77.25,77.28,77.24,77.25,7259.0,53.8599,53.8808,53.8529,53.8599,7259.0
2017-03-17 12:10:00,77.25,77.28,77.22,77.28,6051.0,53.8599,53.8808,53.839,53.8808,6051.0
2017-03-17 12:15:00,77.27,77.27,77.23,77.27,8422.0,53.8738,53.8738,53.8459,53.8738,8422.0
2017-03-17 12:20:00,77.28,77.28,77.22,77.23,8433.0,53.8808,53.8808,53.839,53.8459,8433.0
2017-03-17 12:25:00,77.23,77.28,77.22,77.24,12122.0,53.8459,53.8808,53.839,53.8529,12122.0
2017-03-17 12:30:00,77.24,77.28,77.2,77.2,9761.0,53.8529,53.8808,53.825,53.825,9761.0
2017-03-17 12:35:00,77.21,77.24,77.2,77.21,5435.0,53.832,53.8529,53.825,53.832,5435.0
2017-03-17 12:40:00,77.21,77.23,77.17,77.22,9616.0,53.832,53.8459,53.8041,53.839,9616.0
2017-03-17 12:45:00,77.23,77.24,77.19,77.2,8776.0,53.8459,53.8529,53.818,53.825,8776.0
2017-03-17 12:50:00,77.19,77.22,77.17,77.2,5824.0,53.818,53.839,53.8041,53.825,5824.0
2017-03-17 12:55:00,77.21,77.22,77.17,77.19,5835.0,53.832,53.839,53.8041,53.818,5835.0
2017-03-17 13:00:00,77.2,77.24,77.2,77.24,4555.0,53.825,53.8529,53.825,53.8529,4555.0
2017-03-17 13:05:00,77.25,77.25,77.23,77.23,4221.0,53.8599,53.8599,53.8459,53.8459,4221.0
2017-03-17 13:10:00,77.24,77.28,77.23,77.24,6780.0,53.8529,53.8808,53.8459,53.8529,6780.0
2017-03-17 13:15:00,77.25,77.26,77.2,77.2,11792.0,53.8599,53.8669,53.825,53.825,11792.0
2017-03-17 13:20:00,77.2,77.22,77.14,77.17,12372.0,53.825,53.839,53.7832,53.8041,12372.0
2017-03-17 13:25:00,77.17,77.22,77.17,77.22,11789.0,53.8041,53.839,53.8041,53.839,11789.0
2017-03-17 13:30:00,77.22,77.24,77.2,77.2,7278.0,53.839,53.8529,53.825,53.825,7278.0
2017-03-17 13:35:00,77.21,77.25,77.19,77.21,8296.0,53.832,53.8599,53.818,53.832,8296.0
2017-03-17 13:40:00,77.21,77.23,77.19,77.21,8115.0,53.832,53.8459,53.818,53.832,8115.0
2017-03-17 13:45:00,77.2,77.21,77.19,77.2,8392.0,53.825,53.832,53.818,53.825,8392.0
2017-03-17 13:50:00,77.19,77.22,77.17,77.22,5195.0,53.818,53.839,53.8041,53.839,5195.0
2017-03-17 13:55:00,77.22,77.25,77.21,77.22,4303.0,53.839,53.8599,53.832,53.839,4303.0
2017-03-17 14:00:00,77.22,77.26,77.2,77.25,10414.0,53.839,53.8669,53.825,53.8599,10414.0
2017-03-17 14:05:00,77.24,77.25,77.22,77.23,4018.0,53.8529,53.8599,53.839,53.8459,4018.0
2017-03-17 14:10:00,77.23,77.26,77.21,77.26,7019.0,53.8459,53.8669,53.832,53.8669,7019.0
2017-03-17 14:15:00,77.26,77.26,77.21,77.23,11545.0,53.8669,53.8669,53.832,53.8459,11545.0
2017-03-17 14:20:00,77.23,77.24,77.16,77.17,16327.0,53.8459,53.8529,53.7971,53.8041,16327.0
2017-03-17 14:25:00,77.17,77.17,77.13,77.14,7765.0,53.8041,53.8041,53.7762,53.7832,7765.0
2017-03-17 14:30:00,77.14,77.22,77.14,77.21,5956.0,53.7832,53.839,53.7832,53.832,5956.0
2017-03-17 14:35:00,77.21,77.22,77.16,77.19,8747.0,53.832,53.839,53.7971,53.818,8747.0
2017-03-17 14:40:00,77.2,77.25,77.19,77.25,6530.0,53.825,53.8599,53.818,53.8599,6530.0
2017-03-17 14:45:00,77.26,77.26,77.22,77.23,7781.0,53.8669,53.8669,53.839,53.8459,7781.0
2017-03-17 14:50:00,77.24,77.24,77.16,77.19,9284.0,53.8529,53.8529,53.7971,53.818,9284.0
2017-03-17 14:55:00,77.19,77.25,77.19,77.23,11350.0,53.818,53.8599,53.818,53.8459,11350.0
2017-03-17 15:00:00,77.23,77.39,77.21,77.39,18123.0,53.8459,53.9575,53.832,53.9575,18123.0
2017-03-17 15:05:00,77.38,77.42,77.34,77.41,12700.0,53.9505,53.9784,53.9226,53.9714,12700.0
2017-03-17 15:10:00,77.41,77.44,77.36,77.36,15554.0,53.9714,53.9924,53.9366,53.9366,15554.0
2017-03-17 15:15:00,77.36,77.39,77.34,77.39,9090.0,53.9366,53.9575,53.9226,53.9575,9090.0
2017-03-17 15:20:00,77.38,77.4,77.35,77.38,19350.0,53.9505,53.9645,53.9296,53.9505,19350.0
2017-03-17 15:25:00,77.38,77.44,77.37,77.44,7318.0,53.9505,53.9924,53.9435,53.9924,7318.0
2017-03-17 15:30:00,77.43,77.47,77.41,77.41,15062.0,53.9854,54.0133,53.9714,53.9714,15062.0
2017-03-17 15:35:00,77.41,77.41,77.36,77.39,23351.0,53.9714,53.9714,53.9366,53.9575,23351.0
2017-03-17 15:40:00,77.4,77.48,77.38,77.47,32270.0,53.9645,54.0202,53.9505,54.0133,32270.0
2017-03-17 15:45:00,77.47,77.47,77.23,77.24,80136.0,54.0133,54.0133,53.8459,53.8529,80136.0
2017-03-17 15:50:00,77.24,77.27,77.15,77.17,45769.0,53.8529,53.8738,53.7902,53.8041,45769.0
2017-03-17 15:55:00,77.16,77.16,77.05,77.11,127145.0,53.7971,53.7971,53.7204,53.7623,127145.0
2017-03-20 09:30:00,77.57,77.75,77.44,77.68,101873.0,54.083,54.2085,53.9924,54.1597,101873.0
2017-03-20 09:35:00,77.68,77.76,77.55,77.57,22763.0,54.1597,54.2155,54.069,54.083,22763.0
2017-03-20 09:40:00,77.56,77.56,77.39,77.39,16805.0,54.076,54.076,53.9575,53.9575,16805.0
2017-03-20 09:45:00,77.41,77.47,77.24,77.32,30233.0,53.9714,54.0133,53.8529,53.9087,30233.0
2017-03-20 09:50:00,77.32,77.33,77.12,77.16,24518.0,53.9087,53.9157,53.7692,53.7971,24518.0
2017-03-20 09:55:00,77.17,77.22,77.1,77.13,12435.0,53.8041,53.839,53.7553,53.7762,12435.0
2017-03-20 10:00:00,77.11,77.11,76.98,77.01,35705.0,53.7623,53.7623,53.6716,53.6926,35705.0
2017-03-20 10:05:00,77.01,77.09,76.93,76.93,12404.0,53.6926,53.7483,53.6368,53.6368,12404.0
2017-03-20 10:10:00,76.93,76.94,76.84,76.93,17643.0,53.6368,53.6437,53.574,53.6368,17643.0
2017-03-20 10:15:00,76.91,76.92,76.79,76.83,18081.0,53.6228,53.6298,53.5392,53.5671,18081.0
2017-03-20 10:20:00,76.83,76.9,76.81,76.83,19908.0,53.5671,53.6159,53.5531,53.5671,19908.0
2017-03-20 10:25:00,76.82,76.92,76.82,76.87,13794.0,53.5601,53.6298,53.5601,53.5949,13794.0
2017-03-20 10:30:00,76.87,76.9,76.78,76.79,24274.0,53.5949,53.6159,53.5322,53.5392,24274.0
2017-03-20 10:35:00,76.76,76.83,76.71,76.81,13946.0,53.5182,53.5671,53.4834,53.5531,13946.0
2017-03-20 10:40:00,76.8,76.8,76.74,76.79,16669.0,53.5461,53.5461,53.5043,53.5392,16669.0
2017-03-20 10:45:00,76.79,76.81,76.71,76.71,14491.0,53.5392,53.5531,53.4834,53.4834,14491.0
2017-03-20 10:50:00,76.7,76.74,76.67,76.7,12031.0,53.4764,53.5043,53.4555,53.4764,12031.0
2017-03-20 10:55:00,76.69,76.75,76.62,76.74,30061.0,53.4694,53.5113,53.4206,53.5043,30061.0
2017-03-20 11:00:00,76.74,76.74,76.63,76.67,13210.0,53.5043,53.5043,53.4276,53.4555,13210.0
2017-03-20 11:05:00,76.67,76.71,76.66,76.67,11578.0,53.4555,53.4834,53.4485,53.4555,11578.0
2017-03-20 11:10:00,76.7,76.73,76.67,76.68,11059.0,53.4764,53.4973,53.4555,53.4625,11059.0
2017-03-20 11:15:00,76.68,76.69,76.62,76.65,8123.0,53.4625,53.4694,53.4206,53.4416,8123.0
2017-03-20 11:20:00,76.65,76.66,76.61,76.61,7716.0,53.4416,53.4485,53.4137,53.4137,7716.0
2017-03-20 11:25:00,76.61,76.63,76.58,76.59,8283.0,53.4137,53.4276,53.3927,53.3997,8283.0
2017-03-20 11:30:00,76.6,76.62,76.59,76.6,4538.0,53.4067,53.4206,53.3997,53.4067,4538.0
2017-03-20 11:35:00,76.6,76.61,76.57,76.61,11189.0,53.4067,53.4137,53.3858,53.4137,11189.0
2017-03-20 11:40:00,76.62,76.67,76.61,76.65,14093.0,53.4206,53.4555,53.4137,53.4416,14093.0
2017-03-20 11:45:00,76.65,76.73,76.65,76.71,7959.0,53.4416,53.4973,53.4416,53.4834,7959.0
2017-03-20 11:50:00,76.72,76.73,76.66,76.67,6693.0,53.4904,53.4973,53.4485,53.4555,6693.0
2017-03-20 11:55:00,76.68,76.72,76.68,76.71,8753.0,53.4625,53.4904,53.4625,53.4834,8753.0
2017-03-20 12:00:00,76.7,76.73,76.69,76.7,13820.0,53.4764,53.4973,53.4694,53.4764,13820.0
2017-03-20 12:05:00,76.7,76.72,76.69,76.69,25998.0,53.4764,53.4904,53.4694,53.4694,25998.0
2017-03-20 12:10:00,76.69,76.75,76.68,76.73,20188.0,53.4694,53.5113,53.4625,53.4973,20188.0
2017-03-20 12:15:00,76.72,76.73,76.67,76.7,7829.0,53.4904,53.4973,53.4555,53.4764,7829.0
2017-03-20 12:20:00,76.71,76.72,76.68,76.69,3382.0,53.4834,53.4904,53.4625,53.4694,3382.0
2017-03-20 12:25:00,76.7,76.72,76.68,76.7,7115.0,53.4764,53.4904,53.4625,53.4764,7115.0
2017-03-20 12:30:00,76.7,76.7,76.65,76.67,6136.0,53.4764,53.4764,53.4416,53.4555,6136.0
2017-03-20 12:35:00,76.66,76.67,76.65,76.66,2400.0,53.4485,53.4555,53.4416,53.4485,2400.0
2017-03-20 12:40:00,76.66,76.72,76.64,76.72,7600.0,53.4485,53.4904,53.4346,53.4904,7600.0
2017-03-20 12:45:00,76.74,76.74,76.68,76.71,10038.0,53.5043,53.5043,53.4625,53.4834,10038.0
2017-03-20 12:50:00,76.72,76.74,76.7,76.73,5233.0,53.4904,53.5043,53.4764,53.4973,5233.0
2017-03-20 12:55:00,76.74,76.74,76.7,76.72,4290.0,53.5043,53.5043,53.4764,53.4904,4290.0
2017-03-20 13:00:00,76.71,76.74,76.7,76.71,6930.0,53.4834,53.5043,53.4764,53.4834,6930.0
2017-03-20 13:05:00,76.72,76.73,76.7,76.71,4539.0,53.4904,53.4973,53.4764,53.4834,4539.0
2017-03-20 13:10:00,76.7,76.71,76.65,76.65,6917.0,53.4764,53.4834,53.4416,53.4416,6917.0
2017-03-20 13:15:00,76.66,76.66,76.59,76.6,6853.0,53.4485,53.4485,53.3997,53.4067,6853.0
2017-03-20 13:20:00,76.61,76.64,76.6,76.64,6264.0,53.4137,53.4346,53.4067,53.4346,6264.0
2017-03-20 13:25:00,76.64,76.64,76.62,76.64,3153.0,53.4346,53.4346,53.4206,53.4346,3153.0
2017-03-20 13:30:00,76.65,76.68,76.64,76.65,4457.0,53.4416,53.4625,53.4346,53.4416,4457.0
2017-03-20 13:35:00,76.66,76.69,76.64,76.64,3706.0,53.4485,53.4694,53.4346,53.4346,3706.0
2017-03-20 13:40:00,76.62,76.64,76.56,76.57,8502.0,53.4206,53.4346,53.3788,53.3858,8502.0
2017-03-20 13:45:00,76.56,76.58,76.53,76.57,5735.0,53.3788,53.3927,53.3579,53.3858,5735.0
2017-03-20 13:50:00,76.56,76.62,76.56,76.6,13316.0,53.3788,53.4206,53.3788,53.4067,13316.0
2017-03-20 13:55:00,76.6,76.62,76.58,76.62,8193.0,53.4067,53.4206,53.3927,53.4206,8193.0
2017-03-20 14:00:00,76.62,76.62,76.6,76.6,5200.0,53.4206,53.4206,53.4067,53.4067,5200.0
2017-03-20 14:05:00,76.6,76.62,76.59,76.61,6871.0,53.4067,53.4206,53.3997,53.4137,6871.0
2017-03-20 14:10:00,76.61,76.61,76.56,76.57,19863.0,53.4137,53.4137,53.3788,53.3858,19863.0
2017-03-20 14:15:00,76.57,76.59,76.54,76.58,5591.0,53.3858,53.3997,53.3649,53.3927,5591.0
2017-03-20 14:20:00,76.57,76.59,76.55,76.58,8074.0,53.3858,53.3997,53.3718,53.3927,8074.0
2017-03-20 14:25:00,76.61,76.62,76.59,76.61,4980.0,53.4137,53.4206,53.3997,53.4137,4980.0
2017-03-20 14:30:00,76.62,76.63,76.59,76.6,11368.0,53.4206,53.4276,53.3997,53.4067,11368.0
2017-03-20 14:35:00,76.61,76.62,76.52,76.54,14449.0,53.4137,53.4206,53.3509,53.3649,14449.0
2017-03-20 14:40:00,76.53,76.55,76.52,76.53,6258.0,53.3579,53.3718,53.3509,53.3579,6258.0
2017-03-20 14:45:00,76.53,76.56,76.51,76.52,4857.0,53.3579,53.3788,53.3439,53.3509,4857.0
2017-03-20 14:50:00,76.53,76.55,76.51,76.53,6982.0,53.3579,53.3718,53.3439,53.3579,6982.0
2017-03-20 14:55:00,76.52,76.55,76.52,76.54,4387.0,53.3509,53.3718,53.3509,53.3649,4387.0
2017-03-20 15:00:00,76.55,76.62,76.54,76.61,17966.0,53.3718,53.4206,53.3649,53.4137,17966.0
2017-03-20 15:05:00,76.61,76.7,76.6,76.7,16185.0,53.4137,53.4764,53.4067,53.4764,16185.0
2017-03-20 15:10:00,76.7,76.76,76.7,76.76,19707.0,53.4764,53.5182,53.4764,53.5182,19707.0
2017-03-20 15:15:00,76.75,76.83,76.74,76.82,23168.0,53.5113,53.5671,53.5043,53.5601,23168.0
2017-03-20 15:20:00,76.82,76.87,76.8,76.87,25266.0,53.5601,53.5949,53.5461,53.5949,25266.0
2017-03-20 15:25:00,76.87,76.88,76.84,76.87,34042.0,53.5949,53.6019,53.574,53.5949,34042.0
2017-03-20 15:30:00,76.87,76.92,76.86,76.92,33026.0,53.5949,53.6298,53.588,53.6298,33026.0
2017-03-20 15:35:00,76.92,76.97,76.89,76.9,22289.0,53.6298,53.6647,53.6089,53.6159,22289.0
2017-03-20 15:40:00,76.9,76.93,76.87,76.91,31606.0,53.6159,53.6368,53.5949,53.6228,31606.0
2017-03-20 15:45:00,76.9,76.91,76.81,76.89,75394.0,53.6159,53.6228,53.5531,53.6089,75394.0
2017-03-20 15:50:00,76.88,76.97,76.87,76.95,65866.0,53.6019,53.6647,53.5949,53.6507,65866.0
2017-03-20 15:55:00,76.95,76.96,76.83,76.85,86312.0,53.6507,53.6577,53.5671,53.581,86312.0
2017-03-21 09:30:00,76.83,77.42,76.83,77.24,39915.0,53.5671,53.9784,53.5671,53.8529,39915.0
2017-03-21 09:35:00,77.27,77.37,77.21,77.35,9185.0,53.8738,53.9435,53.832,53.9296,9185.0
2017-03-21 09:40:00,77.32,77.47,77.25,77.38,23156.0,53.9087,54.0133,53.8599,53.9505,23156.0
2017-03-21 09:45:00,77.39,77.42,77.31,77.35,22703.0,53.9575,53.9784,53.9017,53.9296,22703.0
2017-03-21 09:50:00,77.35,77.47,77.34,77.44,31408.0,53.9296,54.0133,53.9226,53.9924,31408.0
2017-03-21 09:55:00,77.42,77.44,77.37,77.38,19292.0,53.9784,53.9924,53.9435,53.9505,19292.0
2017-03-21 10:00:00,77.39,77.46,77.28,77.3,43212.0,53.9575,54.0063,53.8808,53.8947,43212.0
2017-03-21 10:05:00,77.27,77.39,77.26,77.37,22430.0,53.8738,53.9575,53.8669,53.9435,22430.0
2017-03-21 10:10:00,77.38,77.38,77.27,77.27,22483.0,53.9505,53.9505,53.8738,53.8738,22483.0
2017-03-21 10:15:00,77.27,77.32,77.25,77.3,17766.0,53.8738,53.9087,53.8599,53.8947,17766.0
2017-03-21 10:20:00,77.31,77.37,77.23,77.26,9841.0,53.9017,53.9435,53.8459,53.8669,9841.0
2017-03-21 10:25:00,77.25,77.32,77.25,77.26,11385.0,53.8599,53.9087,53.8599,53.8669,11385.0
2017-03-21 10:30:00,77.26,77.33,77.21,77.31,22996.0,53.8669,53.9157,53.832,53.9017,22996.0
2017-03-21 10:35:00,77.3,77.3,77.22,77.26,16644.0,53.8947,53.8947,53.839,53.8669,16644.0
2017-03-21 10:40:00,77.26,77.39,77.26,77.39,12925.0,53.8669,53.9575,53.8669,53.9575,12925.0
2017-03-21 10:45:00,77.39,77.42,77.36,77.4,14053.0,53.9575,53.9784,53.9366,53.9645,14053.0
2017-03-21 10:50:00,77.4,77.47,77.36,77.36,18780.0,53.9645,54.0133,53.9366,53.9366,18780.0
2017-03-21 10:55:00,77.35,77.43,77.32,77.38,17273.0,53.9296,53.9854,53.9087,53.9505,17273.0
2017-03-21 11:00:00,77.4,77.46,77.38,77.44,16566.0,53.9645,54.0063,53.9505,53.9924,16566.0
2017-03-21 11:05:00,77.44,77.69,77.42,77.68,45033.0,53.9924,54.1667,53.9784,54.1597,45033.0
2017-03-21 11:10:00,77.69,77.85,77.64,77.84,18637.0,54.1667,54.2782,54.1318,54.2712,18637.0
2017-03-21 11:15:00,77.84,77.94,77.8,77.92,32706.0,54.2712,54.341,54.2434,54.327,32706.0
2017-03-21 11:20:00,77.93,77.99,77.88,77.92,21729.0,54.334,54.3758,54.2991,54.327,21729.0
2017-03-21 11:25:00,77.92,77.96,77.89,77.95,22514.0,54.327,54.3549,54.3061,54.3479,22514.0
2017-03-21 11:30:00,77.95,77.98,77.89,77.89,18496.0,54.3479,54.3688,54.3061,54.3061,18496.0
2017-03-21 11:35:00,77.9,77.96,77.81,77.95,25189.0,54.3131,54.3549,54.2503,54.3479,25189.0
2017-03-21 11:40:00,77.94,77.96,77.91,77.93,19389.0,54.341,54.3549,54.32,54.334,19389.0
2017-03-21 11:45:00,77.92,77.93,77.78,77.79,32838.0,54.327,54.334,54.2294,54.2364,32838.0
2017-03-21 11:50:00,77.78,77.8,77.73,77.77,17756.0,54.2294,54.2434,54.1945,54.2224,17756.0
2017-03-21 11:55:00,77.77,77.79,77.71,77.78,39988.0,54.2224,54.2364,54.1806,54.2294,39988.0
2017-03-21 12:00:00,77.77,77.84,77.71,77.83,44336.0,54.2224,54.2712,54.1806,54.2643,44336.0
2017-03-21 12:05:00,77.84,77.84,77.77,77.77,27704.0,54.2712,54.2712,54.2224,54.2224,27704.0
2017-03-21 12:10:00,77.78,77.86,77.76,77.85,26272.0,54.2294,54.2852,54.2155,54.2782,26272.0
2017-03-21 12:15:00,77.86,77.98,77.86,77.9,27203.0,54.2852,54.3688,54.2852,54.3131,27203.0
2017-03-21 12:20:00,77.91,77.91,77.86,77.89,23301.0,54.32,54.32,54.2852,54.3061,23301.0
2017-03-21 12:25:00,77.89,78.08,77.86,78.08,23055.0,54.3061,54.4386,54.2852,54.4386,23055.0
2017-03-21 12:30:00,78.07,78.17,78.06,78.13,21650.0,54.4316,54.5013,54.4246,54.4734,21650.0
2017-03-21 12:35:00,78.14,78.14,78.09,78.13,18153.0,54.4804,54.4804,54.4455,54.4734,18153.0
2017-03-21 12:40:00,78.12,78.16,78.09,78.1,18145.0,54.4665,54.4943,54.4455,54.4525,18145.0
2017-03-21 12:45:00,78.1,78.1,78.03,78.08,16181.0,54.4525,54.4525,54.4037,54.4386,16181.0
2017-03-21 12:50:00,78.08,78.13,78.05,78.1,18103.0,54.4386,54.4734,54.4177,54.4525,18103.0
2017-03-21 12:55:00,78.1,78.17,78.08,78.15,25173.0,54.4525,54.5013,54.4386,54.4874,25173.0
2017-03-21 13:00:00,78.15,78.21,78.12,78.13,31865.0,54.4874,54.5292,54.4665,54.4734,31865.0
2017-03-21 13:05:00,78.13,78.13,78.05,78.09,17481.0,54.4734,54.4734,54.4177,54.4455,17481.0
2017-03-21 13:10:00,78.09,78.13,78.06,78.12,23895.0,54.4455,54.4734,54.4246,54.4665,23895.0
2017-03-21 13:15:00,78.13,78.26,78.12,78.26,43413.0,54.4734,54.5641,54.4665,54.5641,43413.0
2017-03-21 13:20:00,78.25,78.3,78.22,78.28,23384.0,54.5571,54.592,54.5362,54.578,23384.0
2017-03-21 13:25:00,78.28,78.31,78.25,78.3,15862.0,54.578,54.5989,54.5571,54.592,15862.0
2017-03-21 13:30:00,78.3,78.34,78.28,78.3,33566.0,54.592,54.6198,54.578,54.592,33566.0
2017-03-21 13:35:00,78.31,78.32,78.25,78.27,26671.0,54.5989,54.6059,54.5571,54.571,26671.0
2017-03-21 13:40:00,78.27,78.33,78.26,78.29,26520.0,54.571,54.6129,54.5641,54.585,26520.0
2017-03-21 13:45:00,78.29,78.39,78.27,78.37,41018.0,54.585,54.6547,54.571,54.6408,41018.0
2017-03-21 13:50:00,78.36,78.41,78.33,78.37,23529.0,54.6338,54.6687,54.6129,54.6408,23529.0
2017-03-21 13:55:00,78.37,78.37,78.32,78.35,24314.0,54.6408,54.6408,54.6059,54.6268,24314.0
2017-03-21 14:00:00,78.34,78.36,78.28,78.28,25285.0,54.6198,54.6338,54.578,54.578,25285.0
2017-03-21 14:05:00,78.29,78.38,78.28,78.37,32858.0,54.585,54.6477,54.578,54.6408,32858.0
2017-03-21 14:10:00,78.36,78.37,78.31,78.36,37503.0,54.6338,54.6408,54.5989,54.6338,37503.0
2017-03-21 14:15:00,78.36,78.46,78.33,78.46,48921.0,54.6338,54.7035,54.6129,54.7035,48921.0
2017-03-21 14:20:00,78.45,78.51,78.43,78.44,38476.0,54.6965,54.7384,54.6826,54.6896,38476.0
2017-03-21 14:25:00,78.44,78.47,78.41,78.44,32996.0,54.6896,54.7105,54.6687,54.6896,32996.0
2017-03-21 14:30:00,78.44,78.49,78.43,78.44,34668.0,54.6896,54.7244,54.6826,54.6896,34668.0
2017-03-21 14:35:00,78.43,78.53,78.41,78.52,45487.0,54.6826,54.7523,54.6687,54.7453,45487.0
2017-03-21 14:40:00,78.51,78.51,78.44,78.44,29422.0,54.7384,54.7384,54.6896,54.6896,29422.0
2017-03-21 14:45:00,78.43,78.51,78.35,78.51,36168.0,54.6826,54.7384,54.6268,54.7384,36168.0
2017-03-21 14:50:00,78.5,78.55,78.44,78.54,38236.0,54.7314,54.7663,54.6896,54.7593,38236.0
2017-03-21 14:55:00,78.53,78.61,78.49,78.61,42122.0,54.7523,54.8081,54.7244,54.8081,42122.0
2017-03-21 15:00:00,78.61,78.62,78.5,78.51,32707.0,54.8081,54.8151,54.7314,54.7384,32707.0
2017-03-21 15:05:00,78.51,78.55,78.46,78.47,20536.0,54.7384,54.7663,54.7035,54.7105,20536.0
2017-03-21 15:10:00,78.46,78.48,78.39,78.41,31914.0,54.7035,54.7175,54.6547,54.6687,31914.0
2017-03-21 15:15:00,78.42,78.47,78.4,78.45,36160.0,54.6756,54.7105,54.6617,54.6965,36160.0
2017-03-21 15:20:00,78.46,78.46,78.41,78.44,39421.0,54.7035,54.7035,54.6687,54.6896,39421.0
2017-03-21 15:25:00,78.45,78.59,78.44,78.56,40699.0,54.6965,54.7942,54.6896,54.7732,40699.0
2017-03-21 15:30:00,78.56,78.58,78.52,78.54,56580.0,54.7732,54.7872,54.7453,54.7593,56580.0
2017-03-21 15:35:00,78.53,78.55,78.41,78.41,52569.0,54.7523,54.7663,54.6687,54.6687,52569.0
2017-03-21 15:40:00,78.41,78.43,78.29,78.31,50431.0,54.6687,54.6826,54.585,54.5989,50431.0
2017-03-21 15:45:00,78.29,78.35,78.19,78.24,91416.0,54.585,54.6268,54.5153,54.5501,91416.0
2017-03-21 15:50:00,78.24,78.25,78.17,78.2,106331.0,54.5501,54.5571,54.5013,54.5222,106331.0
2017-03-21 15:55:00,78.2,78.26,78.16,78.21,165322.0,54.5222,54.5641,54.4943,54.5292,165322.0
2017-03-22 09:30:00,78.53,79.36,78.41,79.07,78515.0,54.7523,55.331,54.6687,55.1288,78515.0
2017-03-22 09:35:00,79.06,79.06,78.76,78.91,57675.0,55.1218,55.1218,54.9127,55.0173,57675.0
2017-03-22 09:40:00,78.9,79.11,78.87,79.07,67855.0,55.0103,55.1567,54.9894,55.1288,67855.0
2017-03-22 09:45:00,79.06,79.08,78.91,78.98,58850.0,55.1218,55.1358,55.0173,55.0661,58850.0
2017-03-22 09:50:00,78.99,79.01,78.91,78.98,48126.0,55.073,55.087,55.0173,55.0661,48126.0
2017-03-22 09:55:00,78.97,79.12,78.94,79.11,33295.0,55.0591,55.1637,55.0382,55.1567,33295.0
2017-03-22 10:00:00,79.1,79.14,78.79,78.86,37604.0,55.1497,55.1776,54.9336,54.9824,37604.0
2017-03-22 10:05:00,78.85,79.0,78.77,78.9,29523.0,54.9754,55.08,54.9196,55.0103,29523.0
2017-03-22 10:10:00,78.89,78.91,78.76,78.83,41102.0,55.0033,55.0173,54.9127,54.9615,41102.0
2017-03-22 10:15:00,78.82,78.86,78.7,78.75,26284.0,54.9545,54.9824,54.8708,54.9057,26284.0
2017-03-22 10:20:00,78.76,78.8,78.69,78.76,27456.0,54.9127,54.9406,54.8639,54.9127,27456.0
2017-03-22 10:25:00,78.77,78.79,78.67,78.78,27441.0,54.9196,54.9336,54.8499,54.9266,27441.0
2017-03-22 10:30:00,78.78,78.78,78.65,78.71,28831.0,54.9266,54.9266,54.836,54.8778,28831.0
2017-03-22 10:35:00,78.7,78.7,78.55,78.61,35713.0,54.8708,54.8708,54.7663,54.8081,35713.0
2017-03-22 10:40:00,78.61,78.67,78.51,78.56,14447.0,54.8081,54.8499,54.7384,54.7732,14447.0
2017-03-22 10:45:00,78.56,78.61,78.48,78.49,20307.0,54.7732,54.8081,54.7175,54.7244,20307.0
2017-03-22 10:50:00,78.49,78.51,78.4,78.4,19164.0,54.7244,54.7384,54.6617,54.6617,19164.0
2017-03-22 10:55:00,78.38,78.52,78.37,78.5,16897.0,54.6477,54.7453,54.6408,54.7314,16897.0
2017-03-22 11:00:00,78.5,78.53,78.45,78.49,19712.0,54.7314,54.7523,54.6965,54.7244,19712.0
2017-03-22 11:05:00,78.51,78.6,78.5,78.57,23226.0,54.7384,54.8011,54.7314,54.7802,23226.0
2017-03-22 11:10:00,78.58,78.77,78.58,78.76,79156.0,54.7872,54.9196,54.7872,54.9127,79156.0
2017-03-22 11:15:00,78.76,78.83,78.74,78.8,27836.0,54.9127,54.9615,54.8987,54.9406,27836.0
2017-03-22 11:20:00,78.79,78.89,78.78,78.88,22286.0,54.9336,55.0033,54.9266,54.9963,22286.0
2017-03-22 11:25:00,78.87,78.93,78.83,78.9,16348.0,54.9894,55.0312,54.9615,55.0103,16348.0
2017-03-22 11:30:00,78.9,78.97,78.84,78.96,23178.0,55.0103,55.0591,54.9685,55.0521,23178.0
2017-03-22 11:35:00,78.95,78.97,78.88,78.93,22678.0,55.0451,55.0591,54.9963,55.0312,22678.0
2017-03-22 11:40:00,78.94,78.98,78.91,78.93,33285.0,55.0382,55.0661,55.0173,55.0312,33285.0
2017-03-22 11:45:00,78.94,78.94,78.78,78.79,31429.0,55.0382,55.0382,54.9266,54.9336,31429.0
2017-03-22 11:50:00,78.8,78.82,78.73,78.73,16246.0,54.9406,54.9545,54.8918,54.8918,16246.0
2017-03-22 11:55:00,78.71,78.77,78.7,78.73,17430.0,54.8778,54.9196,54.8708,54.8918,17430.0
2017-03-22 12:00:00,78.73,78.81,78.72,78.8,14821.0,54.8918,54.9475,54.8848,54.9406,14821.0
2017-03-22 12:05:00,78.8,78.85,78.78,78.85,14466.0,54.9406,54.9754,54.9266,54.9754,14466.0
2017-03-22 12:10:00,78.85,78.89,78.81,78.86,13548.0,54.9754,55.0033,54.9475,54.9824,13548.0
2017-03-22 12:15:00,78.86,78.97,78.85,78.95,24567.0,54.9824,55.0591,54.9754,55.0451,24567.0
2017-03-22 12:20:00,78.95,78.99,78.92,78.95,20273.0,55.0451,55.073,55.0242,55.0451,20273.0
2017-03-22 12:25:00,78.95,78.95,78.83,78.86,12558.0,55.0451,55.0451,54.9615,54.9824,12558.0
2017-03-22 12:30:00,78.87,78.94,78.87,78.9,10663.0,54.9894,55.0382,54.9894,55.0103,10663.0
2017-03-22 12:35:00,78.9,78.95,78.9,78.9,9558.0,55.0103,55.0451,55.0103,55.0103,9558.0
2017-03-22 12:40:00,78.91,79.08,78.91,79.06,19322.0,55.0173,55.1358,55.0173,55.1218,19322.0
2017-03-22 12:45:00,79.05,79.06,78.95,79.02,12150.0,55.1149,55.1218,55.0451,55.094,12150.0
2017-03-22 12:50:00,79.02,79.05,78.96,78.99,15477.0,55.094,55.1149,55.0521,55.073,15477.0
2017-03-22 12:55:00,79.0,79.02,78.97,79.01,14239.0,55.08,55.094,55.0591,55.087,14239.0
2017-03-22 13:00:00,79.02,79.06,78.91,78.96,21915.0,55.094,55.1218,55.0173,55.0521,21915.0
2017-03-22 13:05:00,78.94,78.96,78.91,78.94,7791.0,55.0382,55.0521,55.0173,55.0382,7791.0
2017-03-22 13:10:00,78.94,78.95,78.88,78.91,47731.0,55.0382,55.0451,54.9963,55.0173,47731.0
2017-03-22 13:15:00,78.92,79.02,78.92,78.99,12452.0,55.0242,55.094,55.0242,55.073,12452.0
2017-03-22 13:20:00,78.98,78.98,78.85,78.91,15128.0,55.0661,55.0661,54.9754,55.0173,15128.0
2017-03-22 13:25:00,78.91,79.01,78.91,78.99,13133.0,55.0173,55.087,55.0173,55.073,13133.0
2017-03-22 13:30:00,78.99,79.01,78.95,78.97,6535.0,55.073,55.087,55.0451,55.0591,6535.0
2017-03-22 13:35:00,78.99,79.01,78.93,79.01,11073.0,55.073,55.087,55.0312,55.087,11073.0
2017-03-22 13:40:00,79.02,79.05,78.98,79.02,44353.0,55.094,55.1149,55.0661,55.094,44353.0
2017-03-22 13:45:00,79.03,79.03,78.97,78.98,10690.0,55.1009,55.1009,55.0591,55.0661,10690.0
2017-03-22 13:50:00,78.98,79.04,78.96,78.96,10633.0,55.0661,55.1079,55.0521,55.0521,10633.0
2017-03-22 13:55:00,78.97,78.99,78.92,78.96,28056.0,55.0591,55.073,55.0242,55.0521,28056.0
2017-03-22 14:00:00,78.95,78.97,78.9,78.92,20551.0,55.0451,55.0591,55.0103,55.0242,20551.0
2017-03-22 14:05:00,78.9,78.91,78.86,78.88,18533.0,55.0103,55.0173,54.9824,54.9963,18533.0
2017-03-22 14:10:00,78.88,78.88,78.8,78.84,89972.0,54.9963,54.9963,54.9406,54.9685,89972.0
2017-03-22 14:15:00,78.84,78.89,78.8,78.88,34644.0,54.9685,55.0033,54.9406,54.9963,34644.0
2017-03-22 14:20:00,78.89,78.92,78.81,78.85,32472.0,55.0033,55.0242,54.9475,54.9754,32472.0
2017-03-22 14:25:00,78.84,78.85,78.75,78.76,11834.0,54.9685,54.9754,54.9057,54.9127,11834.0
2017-03-22 14:30:00,78.77,78.83,78.74,78.81,28067.0,54.9196,54.9615,54.8987,54.9475,28067.0
2017-03-22 14:35:00,78.81,78.86,78.8,78.8,17243.0,54.9475,54.9824,54.9406,54.9406,17243.0
2017-03-22 14:40:00,78.81,78.81,78.74,78.74,15749.0,54.9475,54.9475,54.8987,54.8987,15749.0
2017-03-22 14:45:00,78.75,78.82,78.7,78.82,21108.0,54.9057,54.9545,54.8708,54.9545,21108.0
2017-03-22 14:50:00,78.8,78.84,78.77,78.8,18704.0,54.9406,54.9685,54.9196,54.9406,18704.0
2017-03-22 14:55:00,78.8,78.81,78.75,78.77,16426.0,54.9406,54.9475,54.9057,54.9196,16426.0
2017-03-22 15:00:00,78.78,78.82,78.74,78.78,21364.0,54.9266,54.9545,54.8987,54.9266,21364.0
2017-03-22 15:05:00,78.78,78.87,78.78,78.83,17666.0,54.9266,54.9894,54.9266,54.9615,17666.0
2017-03-22 15:10:00,78.83,78.85,78.8,78.81,23382.0,54.9615,54.9754,54.9406,54.9475,23382.0
2017-03-22 15:15:00,78.81,78.81,78.79,78.81,29925.0,54.9475,54.9475,54.9336,54.9475,29925.0
2017-03-22 15:20:00,78.81,78.88,78.76,78.77,35960.0,54.9475,54.9963,54.9127,54.9196,35960.0
2017-03-22 15:25:00,78.77,78.83,78.77,78.79,41403.0,54.9196,54.9615,54.9196,54.9336,41403.0
2017-03-22 15:30:00,78.79,78.8,78.71,78.72,19554.0,54.9336,54.9406,54.8778,54.8848,19554.0
2017-03-22 15:35:00,78.72,78.74,78.67,78.67,56326.0,54.8848,54.8987,54.8499,54.8499,56326.0
2017-03-22 15:40:00,78.68,78.7,78.65,78.7,28842.0,54.8569,54.8708,54.836,54.8708,28842.0
2017-03-22 15:45:00,78.71,78.76,78.71,78.75,25675.0,54.8778,54.9127,54.8778,54.9057,25675.0
2017-03-22 15:50:00,78.74,78.74,78.68,78.69,71817.0,54.8987,54.8987,54.8569,54.8639,71817.0
2017-03-22 15:55:00,78.7,78.71,78.62,78.67,97969.0,54.8708,54.8778,54.8151,54.8499,97969.0
2017-03-23 09:30:00,78.54,78.9,78.51,78.74,43907.0,54.7593,55.0103,54.7384,54.8987,43907.0
2017-03-23 09:35:00,78.75,78.76,78.55,78.55,19706.0,54.9057,54.9127,54.7663,54.7663,19706.0
2017-03-23 09:40:00,78.55,78.62,78.51,78.54,45814.0,54.7663,54.8151,54.7384,54.7593,45814.0
2017-03-23 09:45:00,78.52,78.62,78.49,78.59,184614.0,54.7453,54.8151,54.7244,54.7942,184614.0
2017-03-23 09:50:00,78.59,78.67,78.56,78.64,47676.0,54.7942,54.8499,54.7732,54.829,47676.0
2017-03-23 09:55:00,78.64,78.64,78.36,78.38,28611.0,54.829,54.829,54.6338,54.6477,28611.0
2017-03-23 10:00:00,78.39,78.43,78.21,78.23,47875.0,54.6547,54.6826,54.5292,54.5432,47875.0
2017-03-23 10:05:00,78.22,78.47,78.21,78.47,35979.0,54.5362,54.7105,54.5292,54.7105,35979.0
2017-03-23 10:10:00,78.47,78.6,78.46,78.5,20850.0,54.7105,54.8011,54.7035,54.7314,20850.0
2017-03-23 10:15:00,78.5,78.62,78.49,78.6,45705.0,54.7314,54.8151,54.7244,54.8011,45705.0
2017-03-23 10:20:00,78.61,78.71,78.6,78.61,26105.0,54.8081,54.8778,54.8011,54.8081,26105.0
2017-03-23 10:25:00,78.61,78.62,78.56,78.56,19728.0,54.8081,54.8151,54.7732,54.7732,19728.0
2017-03-23 10:30:00,78.55,78.65,78.55,78.63,28065.0,54.7663,54.836,54.7663,54.822,28065.0
2017-03-23 10:35:00,78.62,78.63,78.47,78.47,54889.0,54.8151,54.822,54.7105,54.7105,54889.0
2017-03-23 10:40:00,78.47,78.51,78.44,78.49,25725.0,54.7105,54.7384,54.6896,54.7244,25725.0
2017-03-23 10:45:00,78.49,78.5,78.34,78.36,46677.0,54.7244,54.7314,54.6198,54.6338,46677.0
2017-03-23 10:50:00,78.36,78.46,78.36,78.44,23003.0,54.6338,54.7035,54.6338,54.6896,23003.0
2017-03-23 10:55:00,78.44,78.67,78.44,78.64,45162.0,54.6896,54.8499,54.6896,54.829,45162.0
2017-03-23 11:00:00,78.64,78.65,78.47,78.47,37772.0,54.829,54.836,54.7105,54.7105,37772.0
2017-03-23 11:05:00,78.48,78.65,78.48,78.64,28109.0,54.7175,54.836,54.7175,54.829,28109.0
2017-03-23 11:10:00,78.64,78.73,78.63,78.72,33141.0,54.829,54.8918,54.822,54.8848,33141.0
2017-03-23 11:15:00,78.72,78.73,78.65,78.72,35261.0,54.8848,54.8918,54.836,54.8848,35261.0
2017-03-23 11:20:00,78.71,78.77,78.66,78.72,50186.0,54.8778,54.9196,54.843,54.8848,50186.0
2017-03-23 11:25:00,78.73,78.77,78.69,78.69,17423.0,54.8918,54.9196,54.8639,54.8639,17423.0
2017-03-23 11:30:00,78.68,78.71,78.62,78.64,25253.0,54.8569,54.8778,54.8151,54.829,25253.0
2017-03-23 11:35:00,78.64,78.69,78.61,78.67,11835.0,54.829,54.8639,54.8081,54.8499,11835.0
2017-03-23 11:40:00,78.67,78.71,78.65,78.66,21607.0,54.8499,54.8778,54.836,54.843,21607.0
2017-03-23 11:45:00,78.66,78.7,78.65,78.65,13208.0,54.843,54.8708,54.836,54.836,13208.0
2017-03-23 11:50:00,78.65,78.65,78.54,78.58,29472.0,54.836,54.836,54.7593,54.7872,29472.0
2017-03-23 11:55:00,78.58,78.64,78.53,78.53,17332.0,54.7872,54.829,54.7523,54.7523,17332.0
2017-03-23 12:00:00,78.54,78.61,78.54,78.61,10874.0,54.7593,54.8081,54.7593,54.8081,10874.0
2017-03-23 12:05:00,78.6,78.61,78.56,78.57,7969.0,54.8011,54.8081,54.7732,54.7802,7969.0
2017-03-23 12:10:00,78.58,78.6,78.54,78.55,15595.0,54.7872,54.8011,54.7593,54.7663,15595.0
2017-03-23 12:15:00,78.54,78.55,78.49,78.55,10318.0,54.7593,54.7663,54.7244,54.7663,10318.0
2017-03-23 12:20:00,78.56,78.61,78.55,78.6,6665.0,54.7732,54.8081,54.7663,54.8011,6665.0
2017-03-23 12:25:00,78.6,78.65,78.56,78.59,31288.0,54.8011,54.836,54.7732,54.7942,31288.0
2017-03-23 12:30:00,78.59,78.6,78.56,78.58,9097.0,54.7942,54.8011,54.7732,54.7872,9097.0
2017-03-23 12:35:00,78.59,78.61,78.56,78.56,10992.0,54.7942,54.8081,54.7732,54.7732,10992.0
2017-03-23 12:40:00,78.57,78.61,78.54,78.55,7440.0,54.7802,54.8081,54.7593,54.7663,7440.0
2017-03-23 12:45:00,78.54,78.55,78.48,78.48,11975.0,54.7593,54.7663,54.7175,54.7175,11975.0
2017-03-23 12:50:00,78.49,78.54,78.48,78.51,9767.0,54.7244,54.7593,54.7175,54.7384,9767.0
2017-03-23 12:55:00,78.52,78.56,78.51,78.55,19197.0,54.7453,54.7732,54.7384,54.7663,19197.0
2017-03-23 13:00:00,78.56,78.68,78.54,78.62,27825.0,54.7732,54.8569,54.7593,54.8151,27825.0
2017-03-23 13:05:00,78.63,78.68,78.54,78.54,14647.0,54.822,54.8569,54.7593,54.7593,14647.0
2017-03-23 13:10:00,78.54,78.58,78.48,78.57,13959.0,54.7593,54.7872,54.7175,54.7802,13959.0
2017-03-23 13:15:00,78.56,78.56,78.49,78.51,10383.0,54.7732,54.7732,54.7244,54.7384,10383.0
2017-03-23 13:20:00,78.52,78.57,78.51,78.54,6635.0,54.7453,54.7802,54.7384,54.7593,6635.0
2017-03-23 13:25:00,78.53,78.57,78.45,78.45,14286.0,54.7523,54.7802,54.6965,54.6965,14286.0
2017-03-23 13:30:00,78.47,78.55,78.47,78.55,13103.0,54.7105,54.7663,54.7105,54.7663,13103.0
2017-03-23 13:35:00,78.55,78.61,78.53,78.54,7243.0,54.7663,54.8081,54.7523,54.7593,7243.0
2017-03-23 13:40:00,78.54,78.65,78.52,78.62,10080.0,54.7593,54.836,54.7453,54.8151,10080.0
2017-03-23 13:45:00,78.62,78.67,78.61,78.64,9705.0,54.8151,54.8499,54.8081,54.829,9705.0
2017-03-23 13:50:00,78.64,78.66,78.6,78.61,9001.0,54.829,54.843,54.8011,54.8081,9001.0
2017-03-23 13:55:00,78.61,78.66,78.6,78.62,10627.0,54.8081,54.843,54.8011,54.8151,10627.0
2017-03-23 14:00:00,78.61,78.62,78.58,78.58,10794.0,54.8081,54.8151,54.7872,54.7872,10794.0
2017-03-23 14:05:00,78.59,78.62,78.59,78.6,12726.0,54.7942,54.8151,54.7942,54.8011,12726.0
2017-03-23 14:10:00,78.59,78.61,78.58,78.59,7456.0,54.7942,54.8081,54.7872,54.7942,7456.0
2017-03-23 14:15:00,78.59,78.6,78.57,78.57,9142.0,54.7942,54.8011,54.7802,54.7802,9142.0
2017-03-23 14:20:00,78.57,78.6,78.54,78.55,12800.0,54.7802,54.8011,54.7593,54.7663,12800.0
2017-03-23 14:25:00,78.56,78.57,78.35,78.36,26680.0,54.7732,54.7802,54.6268,54.6338,26680.0
2017-03-23 14:30:00,78.35,78.42,78.33,78.38,13574.0,54.6268,54.6756,54.6129,54.6477,13574.0
2017-03-23 14:35:00,78.37,78.39,78.32,78.33,14525.0,54.6408,54.6547,54.6059,54.6129,14525.0
2017-03-23 14:40:00,78.34,78.34,78.26,78.3,13732.0,54.6198,54.6198,54.5641,54.592,13732.0
2017-03-23 14:45:00,78.3,78.36,78.28,78.34,9533.0,54.592,54.6338,54.578,54.6198,9533.0
2017-03-23 14:50:00,78.34,78.35,78.32,78.34,11700.0,54.6198,54.6268,54.6059,54.6198,11700.0
2017-03-23 14:55:00,78.33,78.35,78.26,78.26,22729.0,54.6129,54.6268,54.5641,54.5641,22729.0
2017-03-23 15:00:00,78.25,78.27,78.18,78.18,17427.0,54.5571,54.571,54.5083,54.5083,17427.0
2017-03-23 15:05:00,78.19,78.23,78.13,78.13,12501.0,54.5153,54.5432,54.4734,54.4734,12501.0
2017-03-23 15:10:00,78.14,78.17,78.06,78.09,17633.0,54.4804,54.5013,54.4246,54.4455,17633.0
2017-03-23 15:15:00,78.09,78.14,78.02,78.06,18352.0,54.4455,54.4804,54.3967,54.4246,18352.0
2017-03-23 15:20:00,78.08,78.16,78.07,78.12,14842.0,54.4386,54.4943,54.4316,54.4665,14842.0
2017-03-23 15:25:00,78.11,78.19,78.11,78.12,14735.0,54.4595,54.5153,54.4595,54.4665,14735.0
2017-03-23 15:30:00,78.12,78.14,78.0,78.06,39599.0,54.4665,54.4804,54.3828,54.4246,39599.0
2017-03-23 15:35:00,78.07,78.16,78.07,78.15,24904.0,54.4316,54.4943,54.4316,54.4874,24904.0
2017-03-23 15:40:00,78.15,78.16,78.04,78.04,21046.0,54.4874,54.4943,54.4107,54.4107,21046.0
2017-03-23 15:45:00,78.04,78.17,78.03,78.16,40708.0,54.4107,54.5013,54.4037,54.4943,40708.0
2017-03-23 15:50:00,78.15,78.18,78.12,78.17,40125.0,54.4874,54.5083,54.4665,54.5013,40125.0
2017-03-23 15:55:00,78.16,78.26,78.11,78.25,88053.0,54.4943,54.5641,54.4595,54.5571,88053.0
2017-03-24 09:30:00,78.29,78.29,78.06,78.15,29004.0,54.585,54.585,54.4246,54.4874,29004.0
2017-03-24 09:35:00,78.14,78.38,78.12,78.35,10172.0,54.4804,54.6477,54.4665,54.6268,10172.0
2017-03-24 09:40:00,78.37,78.42,78.34,78.39,5627.0,54.6408,54.6756,54.6198,54.6547,5627.0
2017-03-24 09:45:00,78.44,78.47,78.38,78.44,13543.0,54.6896,54.7105,54.6477,54.6896,13543.0
2017-03-24 09:50:00,78.43,78.5,78.38,78.49,16309.0,54.6826,54.7314,54.6477,54.7244,16309.0
2017-03-24 09:55:00,78.5,78.6,78.49,78.52,15867.0,54.7314,54.8011,54.7244,54.7453,15867.0
2017-03-24 10:00:00,78.53,78.54,78.46,78.53,12779.0,54.7523,54.7593,54.7035,54.7523,12779.0
2017-03-24 10:05:00,78.53,78.56,78.48,78.51,15771.0,54.7523,54.7732,54.7175,54.7384,15771.0
2017-03-24 10:10:00,78.53,78.53,78.44,78.45,16865.0,54.7523,54.7523,54.6896,54.6965,16865.0
2017-03-24 10:15:00,78.45,78.48,78.34,78.37,15325.0,54.6965,54.7175,54.6198,54.6408,15325.0
2017-03-24 10:20:00,78.36,78.5,78.33,78.47,15833.0,54.6338,54.7314,54.6129,54.7105,15833.0
2017-03-24 10:25:00,78.48,78.6,78.46,78.57,12318.0,54.7175,54.8011,54.7035,54.7802,12318.0
2017-03-24 10:30:00,78.57,78.61,78.52,78.55,43264.0,54.7802,54.8081,54.7453,54.7663,43264.0
2017-03-24 10:35:00,78.54,78.58,78.52,78.53,36124.0,54.7593,54.7872,54.7453,54.7523,36124.0
2017-03-24 10:40:00,78.54,78.62,78.51,78.51,33855.0,54.7593,54.8151,54.7384,54.7384,33855.0
2017-03-24 10:45:00,78.51,78.56,78.5,78.54,26037.0,54.7384,54.7732,54.7314,54.7593,26037.0
2017-03-24 10:50:00,78.54,78.54,78.46,78.46,24477.0,54.7593,54.7593,54.7035,54.7035,24477.0
2017-03-24 10:55:00,78.47,78.5,78.42,78.44,40692.0,54.7105,54.7314,54.6756,54.6896,40692.0
2017-03-24 11:00:00,78.45,78.47,78.43,78.43,17995.0,54.6965,54.7105,54.6826,54.6826,17995.0
2017-03-24 11:05:00,78.43,78.45,78.41,78.42,34486.0,54.6826,54.6965,54.6687,54.6756,34486.0
2017-03-24 11:10:00,78.42,78.46,78.42,78.45,22812.0,54.6756,54.7035,54.6756,54.6965,22812.0
2017-03-24 11:15:00,78.46,78.5,78.46,78.48,22962.0,54.7035,54.7314,54.7035,54.7175,22962.0
2017-03-24 11:20:00,78.48,78.5,78.46,78.48,73051.0,54.7175,54.7314,54.7035,54.7175,73051.0
2017-03-24 11:25:00,78.48,78.48,78.4,78.4,13756.0,54.7175,54.7175,54.6617,54.6617,13756.0
2017-03-24 11:30:00,78.4,78.41,78.37,78.39,12435.0,54.6617,54.6687,54.6408,54.6547,12435.0
2017-03-24 11:35:00,78.38,78.41,78.37,78.4,8506.0,54.6477,54.6687,54.6408,54.6617,8506.0
2017-03-24 11:40:00,78.41,78.42,78.38,78.4,16073.0,54.6687,54.6756,54.6477,54.6617,16073.0
2017-03-24 11:45:00,78.4,78.41,78.36,78.37,8959.0,54.6617,54.6687,54.6338,54.6408,8959.0
2017-03-24 11:50:00,78.37,78.43,78.36,78.39,12272.0,54.6408,54.6826,54.6338,54.6547,12272.0
2017-03-24 11:55:00,78.4,78.4,78.38,78.39,8842.0,54.6617,54.6617,54.6477,54.6547,8842.0
2017-03-24 12:00:00,78.39,78.4,78.37,78.37,5492.0,54.6547,54.6617,54.6408,54.6408,5492.0
2017-03-24 12:05:00,78.37,78.42,78.37,78.39,21600.0,54.6408,54.6756,54.6408,54.6547,21600.0
2017-03-24 12:10:00,78.38,78.42,78.34,78.38,35333.0,54.6477,54.6756,54.6198,54.6477,35333.0
2017-03-24 12:15:00,78.39,78.41,78.38,78.4,11834.0,54.6547,54.6687,54.6477,54.6617,11834.0
2017-03-24 12:20:00,78.39,78.41,78.37,78.4,18738.0,54.6547,54.6687,54.6408,54.6617,18738.0
2017-03-24 12:25:00,78.4,78.43,78.37,78.4,32117.0,54.6617,54.6826,54.6408,54.6617,32117.0
2017-03-24 12:30:00,78.41,78.41,78.37,78.4,16966.0,54.6687,54.6687,54.6408,54.6617,16966.0
2017-03-24 12:35:00,78.4,78.41,78.38,78.39,18042.0,54.6617,54.6687,54.6477,54.6547,18042.0
2017-03-24 12:40:00,78.39,78.41,78.36,78.4,12742.0,54.6547,54.6687,54.6338,54.6617,12742.0
2017-03-24 12:45:00,78.4,78.43,78.37,78.39,11375.0,54.6617,54.6826,54.6408,54.6547,11375.0
2017-03-24 12:50:00,78.4,78.41,78.35,78.38,16541.0,54.6617,54.6687,54.6268,54.6477,16541.0
2017-03-24 12:55:00,78.38,78.41,78.35,78.38,8300.0,54.6477,54.6687,54.6268,54.6477,8300.0
2017-03-24 13:00:00,78.39,78.42,78.39,78.4,12150.0,54.6547,54.6756,54.6547,54.6617,12150.0
2017-03-24 13:05:00,78.39,78.42,78.37,78.39,13574.0,54.6547,54.6756,54.6408,54.6547,13574.0
2017-03-24 13:10:00,78.38,78.4,78.33,78.34,4059.0,54.6477,54.6617,54.6129,54.6198,4059.0
2017-03-24 13:15:00,78.35,78.38,78.33,78.36,15543.0,54.6268,54.6477,54.6129,54.6338,15543.0
2017-03-24 13:20:00,78.36,78.38,78.35,78.37,6192.0,54.6338,54.6477,54.6268,54.6408,6192.0
2017-03-24 13:25:00,78.36,78.41,78.36,78.37,9344.0,54.6338,54.6687,54.6338,54.6408,9344.0
2017-03-24 13:30:00,78.38,78.41,78.37,78.39,13506.0,54.6477,54.6687,54.6408,54.6547,13506.0
2017-03-24 13:35:00,78.39,78.41,78.38,78.39,12210.0,54.6547,54.6687,54.6477,54.6547,12210.0
2017-03-24 13:40:00,78.38,78.4,78.36,78.39,13091.0,54.6477,54.6617,54.6338,54.6547,13091.0
2017-03-24 13:45:00,78.39,78.4,78.36,78.37,18328.0,54.6547,54.6617,54.6338,54.6408,18328.0
2017-03-24 13:50:00,78.37,78.4,78.36,78.39,24518.0,54.6408,54.6617,54.6338,54.6547,24518.0
2017-03-24 13:55:00,78.38,78.4,78.37,78.38,17517.0,54.6477,54.6617,54.6408,54.6477,17517.0
2017-03-24 14:00:00,78.38,78.41,78.37,78.38,22345.0,54.6477,54.6687,54.6408,54.6477,22345.0
2017-03-24 14:05:00,78.38,78.4,78.35,78.36,13761.0,54.6477,54.6617,54.6268,54.6338,13761.0
2017-03-24 14:10:00,78.36,78.37,78.33,78.33,14681.0,54.6338,54.6408,54.6129,54.6129,14681.0
2017-03-24 14:15:00,78.32,78.37,78.31,78.36,8793.0,54.6059,54.6408,54.5989,54.6338,8793.0
2017-03-24 14:20:00,78.36,78.36,78.32,78.34,17341.0,54.6338,54.6338,54.6059,54.6198,17341.0
2017-03-24 14:25:00,78.35,78.37,78.33,78.37,17423.0,54.6268,54.6408,54.6129,54.6408,17423.0
2017-03-24 14:30:00,78.37,78.37,78.35,78.35,13902.0,54.6408,54.6408,54.6268,54.6268,13902.0
2017-03-24 14:35:00,78.36,78.36,78.33,78.35,22072.0,54.6338,54.6338,54.6129,54.6268,22072.0
2017-03-24 14:40:00,78.36,78.36,78.3,78.31,13016.0,54.6338,54.6338,54.592,54.5989,13016.0
2017-03-24 14:45:00,78.3,78.31,78.28,78.3,17105.0,54.592,54.5989,54.578,54.592,17105.0
2017-03-24 14:50:00,78.3,78.3,78.22,78.22,14800.0,54.592,54.592,54.5362,54.5362,14800.0
2017-03-24 14:55:00,78.23,78.27,78.23,78.23,9980.0,54.5432,54.571,54.5432,54.5432,9980.0
2017-03-24 15:00:00,78.24,78.25,78.16,78.2,20650.0,54.5501,54.5571,54.4943,54.5222,20650.0
2017-03-24 15:05:00,78.2,78.21,78.16,78.2,16687.0,54.5222,54.5292,54.4943,54.5222,16687.0
2017-03-24 15:10:00,78.2,78.2,78.11,78.12,16455.0,54.5222,54.5222,54.4595,54.4665,16455.0
2017-03-24 15:15:00,78.13,78.13,78.07,78.1,11092.0,54.4734,54.4734,54.4316,54.4525,11092.0
2017-03-24 15:20:00,78.1,78.16,78.08,78.16,13940.0,54.4525,54.4943,54.4386,54.4943,13940.0
2017-03-24 15:25:00,78.16,78.23,78.13,78.23,11785.0,54.4943,54.5432,54.4734,54.5432,11785.0
2017-03-24 15:30:00,78.23,78.29,78.18,78.26,41733.0,54.5432,54.585,54.5083,54.5641,41733.0
2017-03-24 15:35:00,78.26,78.27,78.17,78.26,38135.0,54.5641,54.571,54.5013,54.5641,38135.0
2017-03-24 15:40:00,78.27,78.28,78.21,78.24,60531.0,54.571,54.578,54.5292,54.5501,60531.0
2017-03-24 15:45:00,78.23,78.24,78.12,78.19,54201.0,54.5432,54.5501,54.4665,54.5153,54201.0
2017-03-24 15:50:00,78.18,78.35,78.17,78.3,102811.0,54.5083,54.6268,54.5013,54.592,102811.0
2017-03-24 15:55:00,78.3,78.32,78.24,78.25,205448.0,54.592,54.6059,54.5501,54.5571,205448.0
2017-03-27 09:30:00,78.63,78.73,78.29,78.5,70952.0,54.822,54.8918,54.585,54.7314,70952.0
2017-03-27 09:35:00,78.42,78.5,78.26,78.26,65283.0,54.6756,54.7314,54.5641,54.5641,65283.0
2017-03-27 09:40:00,78.25,78.42,78.22,78.31,13743.0,54.5571,54.6756,54.5362,54.5989,13743.0
2017-03-27 09:45:00,78.34,78.34,78.19,78.31,18222.0,54.6198,54.6198,54.5153,54.5989,18222.0
2017-03-27 09:50:00,78.32,78.37,78.21,78.37,22340.0,54.6059,54.6408,54.5292,54.6408,22340.0
2017-03-27 09:55:00,78.35,78.36,78.27,78.31,25706.0,54.6268,54.6338,54.571,54.5989,25706.0
2017-03-27 10:00:00,78.31,78.33,78.2,78.21,15116.0,54.5989,54.6129,54.5222,54.5292,15116.0
2017-03-27 10:05:00,78.2,78.22,77.98,77.98,17825.0,54.5222,54.5362,54.3688,54.3688,17825.0
2017-03-27 10:10:00,77.99,78.01,77.76,77.76,15321.0,54.3758,54.3898,54.2155,54.2155,15321.0
2017-03-27 10:15:00,77.76,77.84,77.61,77.61,35887.0,54.2155,54.2712,54.1109,54.1109,35887.0
2017-03-27 10:20:00,77.62,77.73,77.62,77.67,24391.0,54.1179,54.1945,54.1179,54.1527,24391.0
2017-03-27 10:25:00,77.67,77.72,77.6,77.6,21659.0,54.1527,54.1876,54.1039,54.1039,21659.0
2017-03-27 10:30:00,77.61,77.66,77.56,77.6,14095.0,54.1109,54.1457,54.076,54.1039,14095.0
2017-03-27 10:35:00,77.6,77.63,77.55,77.62,14826.0,54.1039,54.1248,54.069,54.1179,14826.0
2017-03-27 10:40:00,77.62,77.76,77.62,77.74,18829.0,54.1179,54.2155,54.1179,54.2015,18829.0
2017-03-27 10:45:00,77.74,77.82,77.69,77.81,14988.0,54.2015,54.2573,54.1667,54.2503,14988.0
2017-03-27 10:50:00,77.83,77.85,77.79,77.84,19359.0,54.2643,54.2782,54.2364,54.2712,19359.0
2017-03-27 10:55:00,77.85,77.9,77.82,77.85,9523.0,54.2782,54.3131,54.2573,54.2782,9523.0
2017-03-27 11:00:00,77.86,77.9,77.83,77.84,14807.0,54.2852,54.3131,54.2643,54.2712,14807.0
2017-03-27 11:05:00,77.83,77.86,77.74,77.74,15000.0,54.2643,54.2852,54.2015,54.2015,15000.0
2017-03-27 11:10:00,77.73,77.83,77.73,77.81,15516.0,54.1945,54.2643,54.1945,54.2503,15516.0
2017-03-27 11:15:00,77.82,77.83,77.78,77.82,8732.0,54.2573,54.2643,54.2294,54.2573,8732.0
2017-03-27 11:20:00,77.81,77.82,77.74,77.74,10676.0,54.2503,54.2573,54.2015,54.2015,10676.0
2017-03-27 11:25:00,77.74,77.74,77.64,77.64,15273.0,54.2015,54.2015,54.1318,54.1318,15273.0
2017-03-27 11:30:00,77.64,77.72,77.64,77.71,16040.0,54.1318,54.1876,54.1318,54.1806,16040.0
2017-03-27 11:35:00,77.72,77.8,77.71,77.72,15043.0,54.1876,54.2434,54.1806,54.1876,15043.0
2017-03-27 11:40:00,77.72,77.75,77.67,77.75,12896.0,54.1876,54.2085,54.1527,54.2085,12896.0
2017-03-27 11:45:00,77.76,77.81,77.75,77.81,17037.0,54.2155,54.2503,54.2085,54.2503,17037.0
2017-03-27 11:50:00,77.81,77.91,77.81,77.88,20284.0,54.2503,54.32,54.2503,54.2991,20284.0
2017-03-27 11:55:00,77.88,77.88,77.81,77.83,12578.0,54.2991,54.2991,54.2503,54.2643,12578.0
2017-03-27 12:00:00,77.83,77.9,77.83,77.87,12959.0,54.2643,54.3131,54.2643,54.2922,12959.0
2017-03-27 12:05:00,77.86,77.86,77.79,77.85,14829.0,54.2852,54.2852,54.2364,54.2782,14829.0
2017-03-27 12:10:00,77.85,77.91,77.85,77.89,31115.0,54.2782,54.32,54.2782,54.3061,31115.0
2017-03-27 12:15:00,77.88,77.95,77.87,77.93,22509.0,54.2991,54.3479,54.2922,54.334,22509.0
2017-03-27 12:20:00,77.92,77.95,77.91,77.94,9117.0,54.327,54.3479,54.32,54.341,9117.0
2017-03-27 12:25:00,77.92,77.93,77.85,77.89,10465.0,54.327,54.334,54.2782,54.3061,10465.0
2017-03-27 12:30:00,77.89,77.97,77.88,77.9,14942.0,54.3061,54.3619,54.2991,54.3131,14942.0
2017-03-27 12:35:00,77.9,77.93,77.87,77.93,16011.0,54.3131,54.334,54.2922,54.334,16011.0
2017-03-27 12:40:00,77.94,78.0,77.94,77.99,12071.0,54.341,54.3828,54.341,54.3758,12071.0
2017-03-27 12:45:00,77.99,78.06,77.97,78.03,13799.0,54.3758,54.4246,54.3619,54.4037,13799.0
2017-03-27 12:50:00,78.03,78.06,77.99,78.06,9275.0,54.4037,54.4246,54.3758,54.4246,9275.0
2017-03-27 12:55:00,78.05,78.06,78.02,78.02,16884.0,54.4177,54.4246,54.3967,54.3967,16884.0
2017-03-27 13:00:00,78.02,78.03,77.97,77.97,13922.0,54.3967,54.4037,54.3619,54.3619,13922.0
2017-03-27 13:05:00,77.97,78.01,77.96,78.01,8625.0,54.3619,54.3898,54.3549,54.3898,8625.0
2017-03-27 13:10:00,78.01,78.05,78.01,78.02,10293.0,54.3898,54.4177,54.3898,54.3967,10293.0
2017-03-27 13:15:00,78.02,78.03,77.98,77.98,9249.0,54.3967,54.4037,54.3688,54.3688,9249.0
2017-03-27 13:20:00,77.99,78.01,77.96,78.01,10078.0,54.3758,54.3898,54.3549,54.3898,10078.0
2017-03-27 13:25:00,78.01,78.06,77.99,78.06,12038.0,54.3898,54.4246,54.3758,54.4246,12038.0
2017-03-27 13:30:00,78.05,78.06,78.04,78.05,6921.0,54.4177,54.4246,54.4107,54.4177,6921.0
2017-03-27 13:35:00,78.05,78.06,78.02,78.03,9370.0,54.4177,54.4246,54.3967,54.4037,9370.0
2017-03-27 13:40:00,78.03,78.03,77.99,78.01,8102.0,54.4037,54.4037,54.3758,54.3898,8102.0
2017-03-27 13:45:00,77.99,78.03,77.98,78.03,8736.0,54.3758,54.4037,54.3688,54.4037,8736.0
2017-03-27 13:50:00,78.03,78.07,78.01,78.06,14388.0,54.4037,54.4316,54.3898,54.4246,14388.0
2017-03-27 13:55:00,78.05,78.07,77.96,78.05,54468.0,54.4177,54.4316,54.3549,54.4177,54468.0
2017-03-27 14:00:00,78.06,78.08,78.0,78.0,12932.0,54.4246,54.4386,54.3828,54.3828,12932.0
2017-03-27 14:05:00,78.0,78.01,77.94,77.94,7546.0,54.3828,54.3898,54.341,54.341,7546.0
2017-03-27 14:10:00,77.94,77.97,77.93,77.94,8722.0,54.341,54.3619,54.334,54.341,8722.0
2017-03-27 14:15:00,77.95,77.95,77.83,77.85,48890.0,54.3479,54.3479,54.2643,54.2782,48890.0
2017-03-27 14:20:00,77.84,77.85,77.79,77.79,10632.0,54.2712,54.2782,54.2364,54.2364,10632.0
2017-03-27 14:25:00,77.79,77.8,77.76,77.78,6457.0,54.2364,54.2434,54.2155,54.2294,6457.0
2017-03-27 14:30:00,77.78,77.86,77.77,77.86,8812.0,54.2294,54.2852,54.2224,54.2852,8812.0
2017-03-27 14:35:00,77.87,77.9,77.87,77.89,6766.0,54.2922,54.3131,54.2922,54.3061,6766.0
2017-03-27 14:40:00,77.88,77.92,77.84,77.92,8348.0,54.2991,54.327,54.2712,54.327,8348.0
2017-03-27 14:45:00,77.92,77.97,77.89,77.97,14930.0,54.327,54.3619,54.3061,54.3619,14930.0
2017-03-27 14:50:00,77.97,78.01,77.96,77.99,9957.0,54.3619,54.3898,54.3549,54.3758,9957.0
2017-03-27 14:55:00,77.98,78.07,77.96,78.06,12129.0,54.3688,54.4316,54.3549,54.4246,12129.0
2017-03-27 15:00:00,78.07,78.16,78.06,78.16,12552.0,54.4316,54.4943,54.4246,54.4943,12552.0
2017-03-27 15:05:00,78.15,78.15,78.02,78.02,15668.0,54.4874,54.4874,54.3967,54.3967,15668.0
2017-03-27 15:10:00,78.03,78.04,78.01,78.04,8245.0,54.4037,54.4107,54.3898,54.4107,8245.0
2017-03-27 15:15:00,78.04,78.05,78.02,78.04,12514.0,54.4107,54.4177,54.3967,54.4107,12514.0
2017-03-27 15:20:00,78.04,78.1,78.04,78.05,19214.0,54.4107,54.4525,54.4107,54.4177,19214.0
2017-03-27 15:25:00,78.06,78.06,78.02,78.03,21031.0,54.4246,54.4246,54.3967,54.4037,21031.0
2017-03-27 15:30:00,78.03,78.06,78.02,78.05,28542.0,54.4037,54.4246,54.3967,54.4177,28542.0
2017-03-27 15:35:00,78.05,78.05,77.99,78.04,39040.0,54.4177,54.4177,54.3758,54.4107,39040.0
2017-03-27 15:40:00,78.04,78.04,78.0,78.01,35322.0,54.4107,54.4107,54.3828,54.3898,35322.0
2017-03-27 15:45:00,78.01,78.03,77.91,77.94,97337.0,54.3898,54.4037,54.32,54.341,97337.0
2017-03-27 15:50:00,77.94,77.96,77.88,77.88,65774.0,54.341,54.3549,54.2991,54.2991,65774.0
2017-03-27 15:55:00,77.89,77.93,77.85,77.91,103032.0,54.3061,54.334,54.2782,54.32,103032.0
2017-03-28 09:30:00,77.98,77.98,77.6,77.78,44284.0,54.3688,54.3688,54.1039,54.2294,44284.0
2017-03-28 09:35:00,77.79,77.84,77.64,77.67,29448.0,54.2364,54.2712,54.1318,54.1527,29448.0
2017-03-28 09:40:00,77.66,77.71,77.63,77.7,21509.0,54.1457,54.1806,54.1248,54.1736,21509.0
2017-03-28 09:45:00,77.71,77.9,77.71,77.85,26200.0,54.1806,54.3131,54.1806,54.2782,26200.0
2017-03-28 09:50:00,77.84,77.84,77.7,77.75,24861.0,54.2712,54.2712,54.1736,54.2085,24861.0
2017-03-28 09:55:00,77.76,77.84,77.76,77.81,25250.0,54.2155,54.2712,54.2155,54.2503,25250.0
2017-03-28 10:00:00,77.82,77.91,77.8,77.91,21367.0,54.2573,54.32,54.2434,54.32,21367.0
2017-03-28 10:05:00,77.9,78.11,77.89,78.07,23508.0,54.3131,54.4595,54.3061,54.4316,23508.0
2017-03-28 10:10:00,78.06,78.06,77.97,78.03,37829.0,54.4246,54.4246,54.3619,54.4037,37829.0
2017-03-28 10:15:00,78.03,78.05,77.97,78.0,23637.0,54.4037,54.4177,54.3619,54.3828,23637.0
2017-03-28 10:20:00,78.0,78.07,77.99,78.06,33398.0,54.3828,54.4316,54.3758,54.4246,33398.0
2017-03-28 10:25:00,78.06,78.13,77.97,77.97,18119.0,54.4246,54.4734,54.3619,54.3619,18119.0
2017-03-28 10:30:00,77.96,77.96,77.9,77.9,22130.0,54.3549,54.3549,54.3131,54.3131,22130.0
2017-03-28 10:35:00,77.91,77.94,77.82,77.86,15938.0,54.32,54.341,54.2573,54.2852,15938.0
2017-03-28 10:40:00,77.87,77.92,77.86,77.88,20626.0,54.2922,54.327,54.2852,54.2991,20626.0
2017-03-28 10:45:00,77.88,78.02,77.87,78.02,21957.0,54.2991,54.3967,54.2922,54.3967,21957.0
2017-03-28 10:50:00,78.01,78.14,78.01,78.1,20345.0,54.3898,54.4804,54.3898,54.4525,20345.0
2017-03-28 10:55:00,78.11,78.11,78.02,78.06,24994.0,54.4595,54.4595,54.3967,54.4246,24994.0
2017-03-28 11:00:00,78.06,78.08,77.97,77.97,15764.0,54.4246,54.4386,54.3619,54.3619,15764.0
2017-03-28 11:05:00,77.97,78.01,77.93,78.0,14098.0,54.3619,54.3898,54.334,54.3828,14098.0
2017-03-28 11:10:00,78.01,78.01,77.89,77.89,11238.0,54.3898,54.3898,54.3061,54.3061,11238.0
2017-03-28 11:15:00,77.89,77.96,77.87,77.96,12061.0,54.3061,54.3549,54.2922,54.3549,12061.0
2017-03-28 11:20:00,77.96,78.0,77.95,78.0,12688.0,54.3549,54.3828,54.3479,54.3828,12688.0
2017-03-28 11:25:00,78.0,78.1,77.98,78.1,14862.0,54.3828,54.4525,54.3688,54.4525,14862.0
2017-03-28 11:30:00,78.09,78.11,78.08,78.09,8691.0,54.4455,54.4595,54.4386,54.4455,8691.0
2017-03-28 11:35:00,78.08,78.09,77.95,77.96,8853.0,54.4386,54.4455,54.3479,54.3549,8853.0
2017-03-28 11:40:00,77.97,78.0,77.93,77.99,12704.0,54.3619,54.3828,54.334,54.3758,12704.0
2017-03-28 11:45:00,77.99,78.12,77.96,78.11,12961.0,54.3758,54.4665,54.3549,54.4595,12961.0
2017-03-28 11:50:00,78.12,78.17,78.12,78.16,15987.0,54.4665,54.5013,54.4665,54.4943,15987.0
2017-03-28 11:55:00,78.17,78.17,78.09,78.11,8984.0,54.5013,54.5013,54.4455,54.4595,8984.0
2017-03-28 12:00:00,78.11,78.15,78.11,78.12,35250.0,54.4595,54.4874,54.4595,54.4665,35250.0
2017-03-28 12:05:00,78.12,78.13,78.07,78.08,9672.0,54.4665,54.4734,54.4316,54.4386,9672.0
2017-03-28 12:10:00,78.09,78.09,78.02,78.06,12115.0,54.4455,54.4455,54.3967,54.4246,12115.0
2017-03-28 12:15:00,78.06,78.07,78.02,78.06,9625.0,54.4246,54.4316,54.3967,54.4246,9625.0
2017-03-28 12:20:00,78.06,78.06,78.02,78.02,8292.0,54.4246,54.4246,54.3967,54.3967,8292.0
2017-03-28 12:25:00,78.03,78.03,77.98,77.98,11552.0,54.4037,54.4037,54.3688,54.3688,11552.0
2017-03-28 12:30:00,77.98,77.99,77.93,77.99,7089.0,54.3688,54.3758,54.334,54.3758,7089.0
2017-03-28 12:35:00,77.99,78.06,77.99,78.06,25449.0,54.3758,54.4246,54.3758,54.4246,25449.0
2017-03-28 12:40:00,78.06,78.06,77.98,77.98,9917.0,54.4246,54.4246,54.3688,54.3688,9917.0
2017-03-28 12:45:00,77.97,78.04,77.94,78.03,13792.0,54.3619,54.4107,54.341,54.4037,13792.0
2017-03-28 12:50:00,78.02,78.02,77.92,77.97,6465.0,54.3967,54.3967,54.327,54.3619,6465.0
2017-03-28 12:55:00,77.97,78.03,77.96,78.02,18064.0,54.3619,54.4037,54.3549,54.3967,18064.0
2017-03-28 13:00:00,78.0,78.07,78.0,78.06,13092.0,54.3828,54.4316,54.3828,54.4246,13092.0
2017-03-28 13:05:00,78.06,78.07,77.97,77.97,9366.0,54.4246,54.4316,54.3619,54.3619,9366.0
2017-03-28 13:10:00,77.98,78.03,77.98,78.02,7031.0,54.3688,54.4037,54.3688,54.3967,7031.0
2017-03-28 13:15:00,78.02,78.04,77.96,77.96,10146.0,54.3967,54.4107,54.3549,54.3549,10146.0
2017-03-28 13:20:00,77.97,78.01,77.92,78.0,9670.0,54.3619,54.3898,54.327,54.3828,9670.0
2017-03-28 13:25:00,78.0,78.0,77.91,77.95,11844.0,54.3828,54.3828,54.32,54.3479,11844.0
2017-03-28 13:30:00,77.96,77.96,77.88,77.88,9323.0,54.3549,54.3549,54.2991,54.2991,9323.0
2017-03-28 13:35:00,77.88,77.92,77.85,77.91,18793.0,54.2991,54.327,54.2782,54.32,18793.0
2017-03-28 13:40:00,77.9,77.9,77.85,77.88,21134.0,54.3131,54.3131,54.2782,54.2991,21134.0
2017-03-28 13:45:00,77.87,77.87,77.81,77.86,25643.0,54.2922,54.2922,54.2503,54.2852,25643.0
2017-03-28 13:50:00,77.86,77.87,77.82,77.86,10087.0,54.2852,54.2922,54.2573,54.2852,10087.0
2017-03-28 13:55:00,77.85,77.89,77.82,77.82,47435.0,54.2782,54.3061,54.2573,54.2573,47435.0
2017-03-28 14:00:00,77.81,77.81,77.74,77.76,31423.0,54.2503,54.2503,54.2015,54.2155,31423.0
2017-03-28 14:05:00,77.76,77.77,77.69,77.7,14105.0,54.2155,54.2224,54.1667,54.1736,14105.0
2017-03-28 14:10:00,77.7,77.75,77.7,77.74,10424.0,54.1736,54.2085,54.1736,54.2015,10424.0
2017-03-28 14:15:00,77.75,77.79,77.74,77.74,11848.0,54.2085,54.2364,54.2015,54.2015,11848.0
2017-03-28 14:20:00,77.74,77.81,77.73,77.78,26073.0,54.2015,54.2503,54.1945,54.2294,26073.0
2017-03-28 14:25:00,77.78,77.84,77.77,77.84,24136.0,54.2294,54.2712,54.2224,54.2712,24136.0
2017-03-28 14:30:00,77.83,77.85,77.81,77.84,32175.0,54.2643,54.2782,54.2503,54.2712,32175.0
2017-03-28 14:35:00,77.84,77.91,77.79,77.9,21727.0,54.2712,54.32,54.2364,54.3131,21727.0
2017-03-28 14:40:00,77.89,77.97,77.89,77.94,18559.0,54.3061,54.3619,54.3061,54.341,18559.0
2017-03-28 14:45:00,77.94,77.95,77.89,77.9,22776.0,54.341,54.3479,54.3061,54.3131,22776.0
2017-03-28 14:50:00,77.9,78.02,77.89,78.01,20070.0,54.3131,54.3967,54.3061,54.3898,20070.0
2017-03-28 14:55:00,78.0,78.03,77.98,78.03,31070.0,54.3828,54.4037,54.3688,54.4037,31070.0
2017-03-28 15:00:00,78.03,78.03,77.97,78.02,35496.0,54.4037,54.4037,54.3619,54.3967,35496.0
2017-03-28 15:05:00,78.01,78.04,77.98,77.98,27257.0,54.3898,54.4107,54.3688,54.3688,27257.0
2017-03-28 15:10:00,77.97,78.08,77.97,78.08,23185.0,54.3619,54.4386,54.3619,54.4386,23185.0
2017-03-28 15:15:00,78.07,78.07,77.98,78.0,14205.0,54.4316,54.4316,54.3688,54.3828,14205.0
2017-03-28 15:20:00,78.0,78.06,77.99,78.01,21667.0,54.3828,54.4246,54.3758,54.3898,21667.0
2017-03-28 15:25:00,78.01,78.06,78.01,78.06,22194.0,54.3898,54.4246,54.3898,54.4246,22194.0
2017-03-28 15:30:00,78.06,78.11,78.03,78.11,25999.0,54.4246,54.4595,54.4037,54.4595,25999.0
2017-03-28 15:35:00,78.11,78.15,78.08,78.15,58674.0,54.4595,54.4874,54.4386,54.4874,58674.0
2017-03-28 15:40:00,78.14,78.17,78.12,78.16,38931.0,54.4804,54.5013,54.4665,54.4943,38931.0
2017-03-28 15:45:00,78.15,78.18,78.14,78.17,122752.0,54.4874,54.5083,54.4804,54.5013,122752.0
2017-03-28 15:50:00,78.16,78.17,78.11,78.15,115851.0,54.4943,54.5013,54.4595,54.4874,115851.0
2017-03-28 15:55:00,78.16,78.17,78.04,78.06,401934.0,54.4943,54.5013,54.4107,54.4246,401934.0
2017-03-29 09:30:00,77.84,77.88,77.44,77.53,40398.0,54.2712,54.2991,53.9924,54.0551,40398.0
2017-03-29 09:35:00,77.56,77.67,77.5,77.57,20782.0,54.076,54.1527,54.0342,54.083,20782.0
2017-03-29 09:40:00,77.55,77.58,77.47,77.53,18364.0,54.069,54.09,54.0133,54.0551,18364.0
2017-03-29 09:45:00,77.52,77.57,77.44,77.52,31518.0,54.0481,54.083,53.9924,54.0481,31518.0
2017-03-29 09:50:00,77.52,77.66,77.5,77.63,20694.0,54.0481,54.1457,54.0342,54.1248,20694.0
2017-03-29 09:55:00,77.63,77.72,77.62,77.72,11934.0,54.1248,54.1876,54.1179,54.1876,11934.0
2017-03-29 10:00:00,77.71,77.82,77.64,77.8,17952.0,54.1806,54.2573,54.1318,54.2434,17952.0
2017-03-29 10:05:00,77.8,77.93,77.8,77.91,15940.0,54.2434,54.334,54.2434,54.32,15940.0
2017-03-29 10:10:00,77.9,77.9,77.77,77.82,11487.0,54.3131,54.3131,54.2224,54.2573,11487.0
2017-03-29 10:15:00,77.82,77.83,77.71,77.71,11209.0,54.2573,54.2643,54.1806,54.1806,11209.0
2017-03-29 10:20:00,77.71,77.76,77.64,77.76,17558.0,54.1806,54.2155,54.1318,54.2155,17558.0
2017-03-29 10:25:00,77.76,77.78,77.66,77.66,16110.0,54.2155,54.2294,54.1457,54.1457,16110.0
2017-03-29 10:30:00,77.66,77.82,77.65,77.82,15421.0,54.1457,54.2573,54.1388,54.2573,15421.0
2017-03-29 10:35:00,77.83,77.89,77.82,77.84,18075.0,54.2643,54.3061,54.2573,54.2712,18075.0
2017-03-29 10:40:00,77.84,77.84,77.72,77.8,15759.0,54.2712,54.2712,54.1876,54.2434,15759.0
2017-03-29 10:45:00,77.8,77.8,77.64,77.65,21895.0,54.2434,54.2434,54.1318,54.1388,21895.0
2017-03-29 10:50:00,77.65,77.71,77.64,77.7,25932.0,54.1388,54.1806,54.1318,54.1736,25932.0
2017-03-29 10:55:00,77.7,77.83,77.69,77.75,37512.0,54.1736,54.2643,54.1667,54.2085,37512.0
2017-03-29 11:00:00,77.75,77.9,77.72,77.83,52361.0,54.2085,54.3131,54.1876,54.2643,52361.0
2017-03-29 11:05:00,77.82,77.83,77.73,77.76,21705.0,54.2573,54.2643,54.1945,54.2155,21705.0
2017-03-29 11:10:00,77.76,77.77,77.68,77.71,15587.0,54.2155,54.2224,54.1597,54.1806,15587.0
2017-03-29 11:15:00,77.72,77.84,77.72,77.84,14025.0,54.1876,54.2712,54.1876,54.2712,14025.0
2017-03-29 11:20:00,77.84,77.84,77.75,77.83,8022.0,54.2712,54.2712,54.2085,54.2643,8022.0
2017-03-29 11:25:00,77.83,77.86,77.75,77.77,22076.0,54.2643,54.2852,54.2085,54.2224,22076.0
2017-03-29 11:30:00,77.77,77.79,77.72,77.79,6629.0,54.2224,54.2364,54.1876,54.2364,6629.0
2017-03-29 11:35:00,77.8,77.8,77.62,77.62,14692.0,54.2434,54.2434,54.1179,54.1179,14692.0
2017-03-29 11:40:00,77.62,77.66,77.59,77.6,8165.0,54.1179,54.1457,54.0969,54.1039,8165.0
2017-03-29 11:45:00,77.6,77.68,77.6,77.68,13092.0,54.1039,54.1597,54.1039,54.1597,13092.0
2017-03-29 11:50:00,77.69,77.71,77.66,77.7,9730.0,54.1667,54.1806,54.1457,54.1736,9730.0
2017-03-29 11:55:00,77.7,77.73,77.65,77.73,4382.0,54.1736,54.1945,54.1388,54.1945,4382.0
2017-03-29 12:00:00,77.75,77.8,77.75,77.78,9157.0,54.2085,54.2434,54.2085,54.2294,9157.0
2017-03-29 12:05:00,77.79,77.81,77.75,77.77,15882.0,54.2364,54.2503,54.2085,54.2224,15882.0
2017-03-29 12:10:00,77.76,77.82,77.74,77.82,11196.0,54.2155,54.2573,54.2015,54.2573,11196.0
2017-03-29 12:15:00,77.82,77.87,77.82,77.84,4491.0,54.2573,54.2922,54.2573,54.2712,4491.0
2017-03-29 12:20:00,77.84,77.84,77.76,77.77,11636.0,54.2712,54.2712,54.2155,54.2224,11636.0
2017-03-29 12:25:00,77.77,77.8,77.77,77.77,6442.0,54.2224,54.2434,54.2224,54.2224,6442.0
2017-03-29 12:30:00,77.76,77.76,77.69,77.73,13743.0,54.2155,54.2155,54.1667,54.1945,13743.0
2017-03-29 12:35:00,77.74,77.8,77.73,77.8,9100.0,54.2015,54.2434,54.1945,54.2434,9100.0
2017-03-29 12:40:00,77.8,77.87,77.79,77.86,9449.0,54.2434,54.2922,54.2364,54.2852,9449.0
2017-03-29 12:45:00,77.88,77.88,77.8,77.81,5063.0,54.2991,54.2991,54.2434,54.2503,5063.0
2017-03-29 12:50:00,77.83,77.85,77.76,77.77,11327.0,54.2643,54.2782,54.2155,54.2224,11327.0
2017-03-29 12:55:00,77.77,77.77,77.73,77.75,10099.0,54.2224,54.2224,54.1945,54.2085,10099.0
2017-03-29 13:00:00,77.75,77.77,77.71,77.72,11605.0,54.2085,54.2224,54.1806,54.1876,11605.0
2017-03-29 13:05:00,77.73,77.75,77.72,77.73,6801.0,54.1945,54.2085,54.1876,54.1945,6801.0
2017-03-29 13:10:00,77.73,77.74,77.7,77.74,13055.0,54.1945,54.2015,54.1736,54.2015,13055.0
2017-03-29 13:15:00,77.74,77.76,77.71,77.76,5911.0,54.2015,54.2155,54.1806,54.2155,5911.0
2017-03-29 13:20:00,77.75,77.79,77.75,77.76,5674.0,54.2085,54.2364,54.2085,54.2155,5674.0
2017-03-29 13:25:00,77.76,77.78,77.72,77.72,11761.0,54.2155,54.2294,54.1876,54.1876,11761.0
2017-03-29 13:30:00,77.72,77.78,77.72,77.78,7677.0,54.1876,54.2294,54.1876,54.2294,7677.0
2017-03-29 13:35:00,77.79,77.83,77.77,77.8,10130.0,54.2364,54.2643,54.2224,54.2434,10130.0
2017-03-29 13:40:00,77.8,77.81,77.78,77.8,8813.0,54.2434,54.2503,54.2294,54.2434,8813.0
2017-03-29 13:45:00,77.82,77.82,77.76,77.77,5650.0,54.2573,54.2573,54.2155,54.2224,5650.0
2017-03-29 13:50:00,77.78,77.8,77.77,77.79,7526.0,54.2294,54.2434,54.2224,54.2364,7526.0
2017-03-29 13:55:00,77.8,77.8,77.78,77.79,15374.0,54.2434,54.2434,54.2294,54.2364,15374.0
2017-03-29 14:00:00,77.79,77.8,77.76,77.78,16443.0,54.2364,54.2434,54.2155,54.2294,16443.0
2017-03-29 14:05:00,77.78,77.8,77.77,77.79,20736.0,54.2294,54.2434,54.2224,54.2364,20736.0
2017-03-29 14:10:00,77.78,77.79,77.74,77.76,15004.0,54.2294,54.2364,54.2015,54.2155,15004.0
2017-03-29 14:15:00,77.76,77.79,77.75,77.76,7244.0,54.2155,54.2364,54.2085,54.2155,7244.0
2017-03-29 14:20:00,77.76,77.78,77.69,77.71,8705.0,54.2155,54.2294,54.1667,54.1806,8705.0
2017-03-29 14:25:00,77.71,77.75,77.71,77.72,6526.0,54.1806,54.2085,54.1806,54.1876,6526.0
2017-03-29 14:30:00,77.73,77.76,77.71,77.74,12177.0,54.1945,54.2155,54.1806,54.2015,12177.0
2017-03-29 14:35:00,77.74,77.79,77.74,77.74,15554.0,54.2015,54.2364,54.2015,54.2015,15554.0
2017-03-29 14:40:00,77.73,77.74,77.57,77.69,60347.0,54.1945,54.2015,54.083,54.1667,60347.0
2017-03-29 14:45:00,77.69,77.7,77.6,77.62,13330.0,54.1667,54.1736,54.1039,54.1179,13330.0
2017-03-29 14:50:00,77.63,77.65,77.57,77.58,25133.0,54.1248,54.1388,54.083,54.09,25133.0
2017-03-29 14:55:00,77.6,77.64,77.59,77.62,17962.0,54.1039,54.1318,54.0969,54.1179,17962.0
2017-03-29 15:00:00,77.62,77.73,77.62,77.71,13672.0,54.1179,54.1945,54.1179,54.1806,13672.0
2017-03-29 15:05:00,77.71,77.72,77.65,77.66,19987.0,54.1806,54.1876,54.1388,54.1457,19987.0
2017-03-29 15:10:00,77.66,77.66,77.52,77.53,22986.0,54.1457,54.1457,54.0481,54.0551,22986.0
2017-03-29 15:15:00,77.52,77.68,77.52,77.67,15596.0,54.0481,54.1597,54.0481,54.1527,15596.0
2017-03-29 15:20:00,77.67,77.67,77.59,77.59,16760.0,54.1527,54.1527,54.0969,54.0969,16760.0
2017-03-29 15:25:00,77.58,77.71,77.58,77.71,25874.0,54.09,54.1806,54.09,54.1806,25874.0
2017-03-29 15:30:00,77.72,77.72,77.66,77.7,28784.0,54.1876,54.1876,54.1457,54.1736,28784.0
2017-03-29 15:35:00,77.69,77.76,77.69,77.74,24837.0,54.1667,54.2155,54.1667,54.2015,24837.0
2017-03-29 15:40:00,77.74,77.74,77.7,77.7,22757.0,54.2015,54.2015,54.1736,54.1736,22757.0
2017-03-29 15:45:00,77.7,77.71,77.65,77.71,29901.0,54.1736,54.1806,54.1388,54.1806,29901.0
2017-03-29 15:50:00,77.7,77.71,77.6,77.61,46413.0,54.1736,54.1806,54.1039,54.1109,46413.0
2017-03-29 15:55:00,77.62,77.68,77.61,77.66,82977.0,54.1179,54.1597,54.1109,54.1457,82977.0
2017-03-30 09:30:00,77.48,77.49,77.11,77.22,30640.0,54.0202,54.0272,53.7623,53.839,30640.0
2017-03-30 09:35:00,77.22,77.41,77.17,77.28,22438.0,53.839,53.9714,53.8041,53.8808,22438.0
2017-03-30 09:40:00,77.31,77.42,77.23,77.27,12950.0,53.9017,53.9784,53.8459,53.8738,12950.0
2017-03-30 09:45:00,77.26,77.31,77.09,77.17,31340.0,53.8669,53.9017,53.7483,53.8041,31340.0
2017-03-30 09:50:00,77.19,77.34,77.19,77.3,19642.0,53.818,53.9226,53.818,53.8947,19642.0
2017-03-30 09:55:00,77.31,77.33,77.23,77.28,36736.0,53.9017,53.9157,53.8459,53.8808,36736.0
2017-03-30 10:00:00,77.28,77.38,77.2,77.2,29801.0,53.8808,53.9505,53.825,53.825,29801.0
2017-03-30 10:05:00,77.19,77.24,77.15,77.23,7214.0,53.818,53.8529,53.7902,53.8459,7214.0
2017-03-30 10:10:00,77.24,77.28,77.13,77.13,14034.0,53.8529,53.8808,53.7762,53.7762,14034.0
2017-03-30 10:15:00,77.15,77.21,77.09,77.14,20721.0,53.7902,53.832,53.7483,53.7832,20721.0
2017-03-30 10:20:00,77.14,77.2,77.1,77.12,15071.0,53.7832,53.825,53.7553,53.7692,15071.0
2017-03-30 10:25:00,77.11,77.14,77.02,77.02,11147.0,53.7623,53.7832,53.6995,53.6995,11147.0
2017-03-30 10:30:00,77.02,77.1,76.99,77.09,26912.0,53.6995,53.7553,53.6786,53.7483,26912.0
2017-03-30 10:35:00,77.1,77.21,77.1,77.18,19391.0,53.7553,53.832,53.7553,53.8111,19391.0
2017-03-30 10:40:00,77.19,77.23,77.14,77.17,17460.0,53.818,53.8459,53.7832,53.8041,17460.0
2017-03-30 10:45:00,77.17,77.2,77.15,77.18,15040.0,53.8041,53.825,53.7902,53.8111,15040.0
2017-03-30 10:50:00,77.18,77.22,77.13,77.13,16325.0,53.8111,53.839,53.7762,53.7762,16325.0
2017-03-30 10:55:00,77.14,77.21,77.11,77.15,12744.0,53.7832,53.832,53.7623,53.7902,12744.0
2017-03-30 11:00:00,77.15,77.18,77.07,77.16,21243.0,53.7902,53.8111,53.7344,53.7971,21243.0
2017-03-30 11:05:00,77.16,77.17,77.13,77.15,11170.0,53.7971,53.8041,53.7762,53.7902,11170.0
2017-03-30 11:10:00,77.16,77.35,77.12,77.33,22207.0,53.7971,53.9296,53.7692,53.9157,22207.0
2017-03-30 11:15:00,77.33,77.37,77.33,77.34,17053.0,53.9157,53.9435,53.9157,53.9226,17053.0
2017-03-30 11:20:00,77.34,77.4,77.33,77.38,26998.0,53.9226,53.9645,53.9157,53.9505,26998.0
2017-03-30 11:25:00,77.39,77.42,77.36,77.42,23950.0,53.9575,53.9784,53.9366,53.9784,23950.0
2017-03-30 11:30:00,77.42,77.42,77.25,77.26,13853.0,53.9784,53.9784,53.8599,53.8669,13853.0
2017-03-30 11:35:00,77.25,77.25,77.2,77.22,7265.0,53.8599,53.8599,53.825,53.839,7265.0
2017-03-30 11:40:00,77.22,77.22,77.11,77.12,5591.0,53.839,53.839,53.7623,53.7692,5591.0
2017-03-30 11:45:00,77.12,77.13,77.08,77.1,13309.0,53.7692,53.7762,53.7414,53.7553,13309.0
2017-03-30 11:50:00,77.11,77.25,77.1,77.22,13839.0,53.7623,53.8599,53.7553,53.839,13839.0
2017-03-30 11:55:00,77.24,77.25,77.19,77.2,5510.0,53.8529,53.8599,53.818,53.825,5510.0
2017-03-30 12:00:00,77.19,77.24,77.17,77.17,5458.0,53.818,53.8529,53.8041,53.8041,5458.0
2017-03-30 12:05:00,77.19,77.22,77.18,77.19,18013.0,53.818,53.839,53.8111,53.818,18013.0
2017-03-30 12:10:00,77.18,77.18,77.12,77.13,7318.0,53.8111,53.8111,53.7692,53.7762,7318.0
2017-03-30 12:15:00,77.14,77.17,77.1,77.16,14440.0,53.7832,53.8041,53.7553,53.7971,14440.0
2017-03-30 12:20:00,77.15,77.16,77.11,77.12,7140.0,53.7902,53.7971,53.7623,53.7692,7140.0
2017-03-30 12:25:00,77.13,77.13,77.1,77.11,9892.0,53.7762,53.7762,53.7553,53.7623,9892.0
2017-03-30 12:30:00,77.12,77.16,77.1,77.16,8258.0,53.7692,53.7971,53.7553,53.7971,8258.0
2017-03-30 12:35:00,77.17,77.18,77.1,77.1,7202.0,53.8041,53.8111,53.7553,53.7553,7202.0
2017-03-30 12:40:00,77.09,77.19,77.09,77.17,9826.0,53.7483,53.818,53.7483,53.8041,9826.0
2017-03-30 12:45:00,77.17,77.18,77.15,77.17,3961.0,53.8041,53.8111,53.7902,53.8041,3961.0
2017-03-30 12:50:00,77.16,77.16,77.1,77.12,4855.0,53.7971,53.7971,53.7553,53.7692,4855.0
2017-03-30 12:55:00,77.11,77.15,77.1,77.13,5477.0,53.7623,53.7902,53.7553,53.7762,5477.0
2017-03-30 13:00:00,77.13,77.19,77.13,77.16,5286.0,53.7762,53.818,53.7762,53.7971,5286.0
2017-03-30 13:05:00,77.17,77.17,77.12,77.13,7224.0,53.8041,53.8041,53.7692,53.7762,7224.0
2017-03-30 13:10:00,77.12,77.19,77.11,77.19,5261.0,53.7692,53.818,53.7623,53.818,5261.0
2017-03-30 13:15:00,77.19,77.19,77.12,77.14,10070.0,53.818,53.818,53.7692,53.7832,10070.0
2017-03-30 13:20:00,77.14,77.15,77.12,77.15,3829.0,53.7832,53.7902,53.7692,53.7902,3829.0
2017-03-30 13:25:00,77.14,77.17,77.11,77.15,5868.0,53.7832,53.8041,53.7623,53.7902,5868.0
2017-03-30 13:30:00,77.16,77.17,77.14,77.17,5009.0,53.7971,53.8041,53.7832,53.8041,5009.0
2017-03-30 13:35:00,77.17,77.21,77.15,77.17,14376.0,53.8041,53.832,53.7902,53.8041,14376.0
2017-03-30 13:40:00,77.17,77.17,77.15,77.17,4750.0,53.8041,53.8041,53.7902,53.8041,4750.0
2017-03-30 13:45:00,77.16,77.2,77.14,77.17,13375.0,53.7971,53.825,53.7832,53.8041,13375.0
2017-03-30 13:50:00,77.17,77.21,77.17,77.21,16532.0,53.8041,53.832,53.8041,53.832,16532.0
2017-03-30 13:55:00,77.21,77.24,77.18,77.21,8907.0,53.832,53.8529,53.8111,53.832,8907.0
2017-03-30 14:00:00,77.21,77.23,77.2,77.21,3295.0,53.832,53.8459,53.825,53.832,3295.0
2017-03-30 14:05:00,77.2,77.27,77.19,77.27,10356.0,53.825,53.8738,53.818,53.8738,10356.0
2017-03-30 14:10:00,77.26,77.27,77.22,77.25,8219.0,53.8669,53.8738,53.839,53.8599,8219.0
2017-03-30 14:15:00,77.26,77.27,77.23,77.27,6826.0,53.8669,53.8738,53.8459,53.8738,6826.0
2017-03-30 14:20:00,77.27,77.28,77.25,77.26,7434.0,53.8738,53.8808,53.8599,53.8669,7434.0
2017-03-30 14:25:00,77.25,77.27,77.24,77.27,6272.0,53.8599,53.8738,53.8529,53.8738,6272.0
2017-03-30 14:30:00,77.27,77.37,77.27,77.36,17306.0,53.8738,53.9435,53.8738,53.9366,17306.0
2017-03-30 14:35:00,77.36,77.37,77.31,77.31,11383.0,53.9366,53.9435,53.9017,53.9017,11383.0
2017-03-30 14:40:00,77.31,77.35,77.28,77.33,9794.0,53.9017,53.9296,53.8808,53.9157,9794.0
2017-03-30 14:45:00,77.34,77.35,77.3,77.33,11902.0,53.9226,53.9296,53.8947,53.9157,11902.0
2017-03-30 14:50:00,77.32,77.35,77.25,77.26,14215.0,53.9087,53.9296,53.8599,53.8669,14215.0
2017-03-30 14:55:00,77.26,77.28,77.24,77.25,7940.0,53.8669,53.8808,53.8529,53.8599,7940.0
2017-03-30 15:00:00,77.25,77.29,77.25,77.25,9111.0,53.8599,53.8878,53.8599,53.8599,9111.0
2017-03-30 15:05:00,77.26,77.3,77.25,77.29,10199.0,53.8669,53.8947,53.8599,53.8878,10199.0
2017-03-30 15:10:00,77.29,77.33,77.29,77.33,10442.0,53.8878,53.9157,53.8878,53.9157,10442.0
2017-03-30 15:15:00,77.34,77.35,77.28,77.31,13968.0,53.9226,53.9296,53.8808,53.9017,13968.0
2017-03-30 15:20:00,77.32,77.34,77.24,77.26,19210.0,53.9087,53.9226,53.8529,53.8669,19210.0
2017-03-30 15:25:00,77.26,77.26,77.18,77.23,22066.0,53.8669,53.8669,53.8111,53.8459,22066.0
2017-03-30 15:30:00,77.23,77.28,77.2,77.28,11770.0,53.8459,53.8808,53.825,53.8808,11770.0
2017-03-30 15:35:00,77.27,77.31,77.26,77.27,19579.0,53.8738,53.9017,53.8669,53.8738,19579.0
2017-03-30 15:40:00,77.27,77.38,77.27,77.38,16361.0,53.8738,53.9505,53.8738,53.9505,16361.0
2017-03-30 15:45:00,77.38,77.44,77.37,77.43,45865.0,53.9505,53.9924,53.9435,53.9854,45865.0
2017-03-30 15:50:00,77.43,77.43,77.38,77.39,41782.0,53.9854,53.9854,53.9505,53.9575,41782.0
2017-03-30 15:55:00,77.39,77.42,77.34,77.4,70724.0,53.9575,53.9784,53.9226,53.9645,70724.0
2017-03-31 09:30:00,77.53,77.72,77.4,77.46,32440.0,54.0551,54.1876,53.9645,54.0063,32440.0
2017-03-31 09:35:00,77.51,77.63,77.5,77.63,33121.0,54.0412,54.1248,54.0342,54.1248,33121.0
2017-03-31 09:40:00,77.64,77.7,77.6,77.7,6572.0,54.1318,54.1736,54.1039,54.1736,6572.0
2017-03-31 09:45:00,77.67,77.69,77.51,77.59,15878.0,54.1527,54.1667,54.0412,54.0969,15878.0
2017-03-31 09:50:00,77.59,77.6,77.45,77.58,15206.0,54.0969,54.1039,53.9993,54.09,15206.0
2017-03-31 09:55:00,77.59,77.65,77.53,77.53,13535.0,54.0969,54.1388,54.0551,54.0551,13535.0
2017-03-31 10:00:00,77.53,77.65,77.49,77.63,20333.0,54.0551,54.1388,54.0272,54.1248,20333.0
2017-03-31 10:05:00,77.63,77.67,77.56,77.57,16322.0,54.1248,54.1527,54.076,54.083,16322.0
2017-03-31 10:10:00,77.57,77.66,77.55,77.6,13346.0,54.083,54.1457,54.069,54.1039,13346.0
2017-03-31 10:15:00,77.6,77.62,77.53,77.54,10027.0,54.1039,54.1179,54.0551,54.0621,10027.0
2017-03-31 10:20:00,77.55,77.61,77.52,77.57,9386.0,54.069,54.1109,54.0481,54.083,9386.0
2017-03-31 10:25:00,77.57,77.68,77.57,77.67,22877.0,54.083,54.1597,54.083,54.1527,22877.0
2017-03-31 10:30:00,77.68,77.74,77.67,77.71,23820.0,54.1597,54.2015,54.1527,54.1806,23820.0
2017-03-31 10:35:00,77.69,77.77,77.69,77.77,40768.0,54.1667,54.2224,54.1667,54.2224,40768.0
2017-03-31 10:40:00,77.77,77.78,77.71,77.75,17964.0,54.2224,54.2294,54.1806,54.2085,17964.0
2017-03-31 10:45:00,77.76,77.83,77.75,77.82,16943.0,54.2155,54.2643,54.2085,54.2573,16943.0
2017-03-31 10:50:00,77.83,77.87,77.76,77.77,13406.0,54.2643,54.2922,54.2155,54.2224,13406.0
2017-03-31 10:55:00,77.78,77.83,77.78,77.82,6953.0,54.2294,54.2643,54.2294,54.2573,6953.0
2017-03-31 11:00:00,77.82,77.88,77.81,77.82,12315.0,54.2573,54.2991,54.2503,54.2573,12315.0
2017-03-31 11:05:00,77.82,77.93,77.81,77.91,14789.0,54.2573,54.334,54.2503,54.32,14789.0
2017-03-31 11:10:00,77.91,77.91,77.87,77.89,7898.0,54.32,54.32,54.2922,54.3061,7898.0
2017-03-31 11:15:00,77.89,77.91,77.87,77.9,13802.0,54.3061,54.32,54.2922,54.3131,13802.0
2017-03-31 11:20:00,77.89,77.9,77.8,77.82,10574.0,54.3061,54.3131,54.2434,54.2573,10574.0
2017-03-31 11:25:00,77.83,77.91,77.82,77.84,12249.0,54.2643,54.32,54.2573,54.2712,12249.0
2017-03-31 11:30:00,77.84,77.9,77.84,77.9,7937.0,54.2712,54.3131,54.2712,54.3131,7937.0
2017-03-31 11:35:00,77.91,77.95,77.91,77.94,12458.0,54.32,54.3479,54.32,54.341,12458.0
2017-03-31 11:40:00,77.94,77.95,77.92,77.94,8607.0,54.341,54.3479,54.327,54.341,8607.0
2017-03-31 11:45:00,77.94,77.95,77.92,77.92,7963.0,54.341,54.3479,54.327,54.327,7963.0
2017-03-31 11:50:00,77.92,77.94,77.91,77.93,11220.0,54.327,54.341,54.32,54.334,11220.0
2017-03-31 11:55:00,77.92,77.96,77.88,77.92,10875.0,54.327,54.3549,54.2991,54.327,10875.0
2017-03-31 12:00:00,77.92,77.93,77.9,77.92,5452.0,54.327,54.334,54.3131,54.327,5452.0
2017-03-31 12:05:00,77.91,77.92,77.84,77.85,7292.0,54.32,54.327,54.2712,54.2782,7292.0
2017-03-31 12:10:00,77.85,77.89,77.84,77.85,7401.0,54.2782,54.3061,54.2712,54.2782,7401.0
2017-03-31 12:15:00,77.85,77.9,77.85,77.9,5105.0,54.2782,54.3131,54.2782,54.3131,5105.0
2017-03-31 12:20:00,77.89,77.94,77.87,77.94,8303.0,54.3061,54.341,54.2922,54.341,8303.0
2017-03-31 12:25:00,77.93,77.95,77.91,77.93,5265.0,54.334,54.3479,54.32,54.334,5265.0
2017-03-31 12:30:00,77.93,77.97,77.93,77.96,12471.0,54.334,54.3619,54.334,54.3549,12471.0
2017-03-31 12:35:00,77.95,77.96,77.92,77.95,13080.0,54.3479,54.3549,54.327,54.3479,13080.0
2017-03-31 12:40:00,77.95,77.96,77.92,77.94,15718.0,54.3479,54.3549,54.327,54.341,15718.0
2017-03-31 12:45:00,77.95,77.96,77.89,77.9,5307.0,54.3479,54.3549,54.3061,54.3131,5307.0
2017-03-31 12:50:00,77.9,77.91,77.87,77.89,10939.0,54.3131,54.32,54.2922,54.3061,10939.0
2017-03-31 12:55:00,77.89,77.91,77.88,77.9,10868.0,54.3061,54.32,54.2991,54.3131,10868.0
2017-03-31 13:00:00,77.89,77.9,77.87,77.89,9124.0,54.3061,54.3131,54.2922,54.3061,9124.0
2017-03-31 13:05:00,77.88,77.92,77.88,77.92,7203.0,54.2991,54.327,54.2991,54.327,7203.0
2017-03-31 13:10:00,77.91,77.93,77.9,77.92,4164.0,54.32,54.334,54.3131,54.327,4164.0
2017-03-31 13:15:00,77.92,77.95,77.91,77.95,9639.0,54.327,54.3479,54.32,54.3479,9639.0
2017-03-31 13:20:00,77.94,77.96,77.92,77.92,10560.0,54.341,54.3549,54.327,54.327,10560.0
2017-03-31 13:25:00,77.93,77.94,77.92,77.94,22958.0,54.334,54.341,54.327,54.341,22958.0
2017-03-31 13:30:00,77.94,77.94,77.92,77.94,35920.0,54.341,54.341,54.327,54.341,35920.0
2017-03-31 13:35:00,77.94,77.94,77.93,77.94,10944.0,54.341,54.341,54.334,54.341,10944.0
2017-03-31 13:40:00,77.93,77.94,77.92,77.94,12480.0,54.334,54.341,54.327,54.341,12480.0
2017-03-31 13:45:00,77.94,77.94,77.9,77.91,7216.0,54.341,54.341,54.3131,54.32,7216.0
2017-03-31 13:50:00,77.9,77.93,77.89,77.91,11948.0,54.3131,54.334,54.3061,54.32,11948.0
2017-03-31 13:55:00,77.91,77.91,77.89,77.9,6441.0,54.32,54.32,54.3061,54.3131,6441.0
2017-03-31 14:00:00,77.9,77.9,77.86,77.86,11921.0,54.3131,54.3131,54.2852,54.2852,11921.0
2017-03-31 14:05:00,77.86,77.87,77.82,77.84,27614.0,54.2852,54.2922,54.2573,54.2712,27614.0
2017-03-31 14:10:00,77.82,77.84,77.79,77.8,21270.0,54.2573,54.2712,54.2364,54.2434,21270.0
2017-03-31 14:15:00,77.8,77.86,77.77,77.86,74077.0,54.2434,54.2852,54.2224,54.2852,74077.0
2017-03-31 14:20:00,77.86,77.86,77.8,77.84,17142.0,54.2852,54.2852,54.2434,54.2712,17142.0
2017-03-31 14:25:00,77.84,77.85,77.79,77.79,16876.0,54.2712,54.2782,54.2364,54.2364,16876.0
2017-03-31 14:30:00,77.8,77.8,77.69,77.69,15779.0,54.2434,54.2434,54.1667,54.1667,15779.0
2017-03-31 14:35:00,77.7,77.71,77.66,77.68,10107.0,54.1736,54.1806,54.1457,54.1597,10107.0
2017-03-31 14:40:00,77.68,77.74,77.68,77.73,15291.0,54.1597,54.2015,54.1597,54.1945,15291.0
2017-03-31 14:45:00,77.73,77.76,77.72,77.75,23236.0,54.1945,54.2155,54.1876,54.2085,23236.0
2017-03-31 14:50:00,77.76,77.78,77.73,77.73,10848.0,54.2155,54.2294,54.1945,54.1945,10848.0
2017-03-31 14:55:00,77.73,77.74,77.67,77.69,13978.0,54.1945,54.2015,54.1527,54.1667,13978.0
2017-03-31 15:00:00,77.69,77.74,77.65,77.74,12777.0,54.1667,54.2015,54.1388,54.2015,12777.0
2017-03-31 15:05:00,77.74,77.75,77.7,77.74,11485.0,54.2015,54.2085,54.1736,54.2015,11485.0
2017-03-31 15:10:00,77.74,77.8,77.73,77.75,10387.0,54.2015,54.2434,54.1945,54.2085,10387.0
2017-03-31 15:15:00,77.76,77.84,77.75,77.84,17437.0,54.2155,54.2712,54.2085,54.2712,17437.0
2017-03-31 15:20:00,77.84,77.85,77.77,77.79,19893.0,54.2712,54.2782,54.2224,54.2364,19893.0
2017-03-31 15:25:00,77.79,77.84,77.79,77.84,18644.0,54.2364,54.2712,54.2364,54.2712,18644.0
2017-03-31 15:30:00,77.84,77.85,77.79,77.82,20336.0,54.2712,54.2782,54.2364,54.2573,20336.0
2017-03-31 15:35:00,77.83,77.88,77.76,77.77,32950.0,54.2643,54.2991,54.2155,54.2224,32950.0
2017-03-31 15:40:00,77.77,77.78,77.73,77.73,47943.0,54.2224,54.2294,54.1945,54.1945,47943.0
2017-03-31 15:45:00,77.74,77.76,77.61,77.61,77543.0,54.2015,54.2155,54.1109,54.1109,77543.0
2017-03-31 15:50:00,77.6,77.63,77.56,77.61,65850.0,54.1039,54.1248,54.076,54.1109,65850.0
2017-03-31 15:55:00,77.6,77.64,77.55,77.58,123803.0,54.1039,54.1318,54.069,54.09,123803.0
2017-04-03 09:30:00,77.14,77.3,76.25,76.75,152436.0,53.7832,53.8947,53.1627,53.5113,152436.0
2017-04-03 09:35:00,76.76,76.91,76.64,76.85,92211.0,53.5182,53.6228,53.4346,53.581,92211.0
2017-04-03 09:40:00,76.86,77.12,76.84,76.97,23802.0,53.588,53.7692,53.574,53.6647,23802.0
2017-04-03 09:45:00,77.0,77.16,76.92,77.16,23093.0,53.6856,53.7971,53.6298,53.7971,23093.0
2017-04-03 09:50:00,77.16,77.31,77.1,77.22,38833.0,53.7971,53.9017,53.7553,53.839,38833.0
2017-04-03 09:55:00,77.21,77.38,77.19,77.38,40651.0,53.832,53.9505,53.818,53.9505,40651.0
2017-04-03 10:00:00,77.39,77.39,77.25,77.3,43991.0,53.9575,53.9575,53.8599,53.8947,43991.0
2017-04-03 10:05:00,77.3,77.46,77.3,77.39,27630.0,53.8947,54.0063,53.8947,53.9575,27630.0
2017-04-03 10:10:00,77.38,77.44,77.28,77.28,25988.0,53.9505,53.9924,53.8808,53.8808,25988.0
2017-04-03 10:15:00,77.3,77.32,77.24,77.28,9390.0,53.8947,53.9087,53.8529,53.8808,9390.0
2017-04-03 10:20:00,77.31,77.4,77.29,77.37,22056.0,53.9017,53.9645,53.8878,53.9435,22056.0
2017-04-03 10:25:00,77.34,77.35,77.27,77.29,7615.0,53.9226,53.9296,53.8738,53.8878,7615.0
2017-04-03 10:30:00,77.29,77.32,77.25,77.26,10244.0,53.8878,53.9087,53.8599,53.8669,10244.0
2017-04-03 10:35:00,77.26,77.31,77.21,77.23,10820.0,53.8669,53.9017,53.832,53.8459,10820.0
2017-04-03 10:40:00,77.23,77.29,77.22,77.25,9519.0,53.8459,53.8878,53.839,53.8599,9519.0
2017-04-03 10:45:00,77.23,77.24,77.16,77.17,11784.0,53.8459,53.8529,53.7971,53.8041,11784.0
2017-04-03 10:50:00,77.18,77.23,77.11,77.15,12485.0,53.8111,53.8459,53.7623,53.7902,12485.0
2017-04-03 10:55:00,77.17,77.24,77.16,77.21,9369.0,53.8041,53.8529,53.7971,53.832,9369.0
2017-04-03 11:00:00,77.22,77.37,77.22,77.34,13174.0,53.839,53.9435,53.839,53.9226,13174.0
2017-04-03 11:05:00,77.35,77.41,77.29,77.38,9630.0,53.9296,53.9714,53.8878,53.9505,9630.0
2017-04-03 11:10:00,77.38,77.38,77.29,77.36,7128.0,53.9505,53.9505,53.8878,53.9366,7128.0
2017-04-03 11:15:00,77.34,77.35,77.26,77.31,10222.0,53.9226,53.9296,53.8669,53.9017,10222.0
2017-04-03 11:20:00,77.3,77.34,77.29,77.3,6831.0,53.8947,53.9226,53.8878,53.8947,6831.0
2017-04-03 11:25:00,77.3,77.31,77.19,77.22,8344.0,53.8947,53.9017,53.818,53.839,8344.0
2017-04-03 11:30:00,77.22,77.24,77.14,77.14,7317.0,53.839,53.8529,53.7832,53.7832,7317.0
2017-04-03 11:35:00,77.14,77.17,77.13,77.16,11512.0,53.7832,53.8041,53.7762,53.7971,11512.0
2017-04-03 11:40:00,77.16,77.3,77.16,77.28,9771.0,53.7971,53.8947,53.7971,53.8808,9771.0
2017-04-03 11:45:00,77.3,77.38,77.3,77.33,10381.0,53.8947,53.9505,53.8947,53.9157,10381.0
2017-04-03 11:50:00,77.34,77.35,77.28,77.32,10555.0,53.9226,53.9296,53.8808,53.9087,10555.0
2017-04-03 11:55:00,77.32,77.34,77.26,77.27,5999.0,53.9087,53.9226,53.8669,53.8738,5999.0
2017-04-03 12:00:00,77.26,77.3,77.24,77.29,8846.0,53.8669,53.8947,53.8529,53.8878,8846.0
2017-04-03 12:05:00,77.28,77.31,77.27,77.28,5127.0,53.8808,53.9017,53.8738,53.8808,5127.0
2017-04-03 12:10:00,77.26,77.26,77.17,77.17,8978.0,53.8669,53.8669,53.8041,53.8041,8978.0
2017-04-03 12:15:00,77.15,77.16,77.09,77.12,8789.0,53.7902,53.7971,53.7483,53.7692,8789.0
2017-04-03 12:20:00,77.15,77.26,77.15,77.26,5497.0,53.7902,53.8669,53.7902,53.8669,5497.0
2017-04-03 12:25:00,77.25,77.27,77.22,77.22,9020.0,53.8599,53.8738,53.839,53.839,9020.0
2017-04-03 12:30:00,77.21,77.29,77.19,77.29,5833.0,53.832,53.8878,53.818,53.8878,5833.0
2017-04-03 12:35:00,77.28,77.33,77.27,77.3,8818.0,53.8808,53.9157,53.8738,53.8947,8818.0
2017-04-03 12:40:00,77.3,77.31,77.23,77.25,6946.0,53.8947,53.9017,53.8459,53.8599,6946.0
2017-04-03 12:45:00,77.25,77.33,77.25,77.31,10896.0,53.8599,53.9157,53.8599,53.9017,10896.0
2017-04-03 12:50:00,77.31,77.31,77.29,77.3,2334.0,53.9017,53.9017,53.8878,53.8947,2334.0
2017-04-03 12:55:00,77.29,77.3,77.27,77.3,3878.0,53.8878,53.8947,53.8738,53.8947,3878.0
2017-04-03 13:00:00,77.3,77.34,77.28,77.32,8546.0,53.8947,53.9226,53.8808,53.9087,8546.0
2017-04-03 13:05:00,77.3,77.3,77.18,77.18,7510.0,53.8947,53.8947,53.8111,53.8111,7510.0
2017-04-03 13:10:00,77.17,77.2,77.14,77.15,4905.0,53.8041,53.825,53.7832,53.7902,4905.0
2017-04-03 13:15:00,77.14,77.19,77.14,77.16,7089.0,53.7832,53.818,53.7832,53.7971,7089.0
2017-04-03 13:20:00,77.15,77.17,77.14,77.17,5758.0,53.7902,53.8041,53.7832,53.8041,5758.0
2017-04-03 13:25:00,77.18,77.18,77.13,77.16,4489.0,53.8111,53.8111,53.7762,53.7971,4489.0
2017-04-03 13:30:00,77.15,77.16,77.13,77.15,8131.0,53.7902,53.7971,53.7762,53.7902,8131.0
2017-04-03 13:35:00,77.15,77.19,77.15,77.19,4667.0,53.7902,53.818,53.7902,53.818,4667.0
2017-04-03 13:40:00,77.18,77.2,77.15,77.15,10675.0,53.8111,53.825,53.7902,53.7902,10675.0
2017-04-03 13:45:00,77.15,77.18,77.1,77.18,11452.0,53.7902,53.8111,53.7553,53.8111,11452.0
2017-04-03 13:50:00,77.19,77.24,77.19,77.23,8465.0,53.818,53.8529,53.818,53.8459,8465.0
2017-04-03 13:55:00,77.24,77.25,77.21,77.24,10024.0,53.8529,53.8599,53.832,53.8529,10024.0
2017-04-03 14:00:00,77.25,77.25,77.18,77.25,43424.0,53.8599,53.8599,53.8111,53.8599,43424.0
2017-04-03 14:05:00,77.24,77.27,77.24,77.26,13025.0,53.8529,53.8738,53.8529,53.8669,13025.0
2017-04-03 14:10:00,77.26,77.35,77.26,77.34,11251.0,53.8669,53.9296,53.8669,53.9226,11251.0
2017-04-03 14:15:00,77.34,77.35,77.3,77.3,6979.0,53.9226,53.9296,53.8947,53.8947,6979.0
2017-04-03 14:20:00,77.31,77.36,77.31,77.35,11785.0,53.9017,53.9366,53.9017,53.9296,11785.0
2017-04-03 14:25:00,77.34,77.39,77.34,77.38,9011.0,53.9226,53.9575,53.9226,53.9505,9011.0
2017-04-03 14:30:00,77.39,77.42,77.37,77.38,10498.0,53.9575,53.9784,53.9435,53.9505,10498.0
2017-04-03 14:35:00,77.39,77.41,77.36,77.41,10598.0,53.9575,53.9714,53.9366,53.9714,10598.0
2017-04-03 14:40:00,77.42,77.45,77.4,77.44,15967.0,53.9784,53.9993,53.9645,53.9924,15967.0
2017-04-03 14:45:00,77.44,77.51,77.44,77.49,12500.0,53.9924,54.0412,53.9924,54.0272,12500.0
2017-04-03 14:50:00,77.5,77.53,77.47,77.47,13357.0,54.0342,54.0551,54.0133,54.0133,13357.0
2017-04-03 14:55:00,77.47,77.54,77.47,77.54,19658.0,54.0133,54.0621,54.0133,54.0621,19658.0
2017-04-03 15:00:00,77.55,77.58,77.49,77.55,19521.0,54.069,54.09,54.0272,54.069,19521.0
2017-04-03 15:05:00,77.55,77.6,77.54,77.59,8285.0,54.069,54.1039,54.0621,54.0969,8285.0
2017-04-03 15:10:00,77.59,77.61,77.54,77.59,13964.0,54.0969,54.1109,54.0621,54.0969,13964.0
2017-04-03 15:15:00,77.59,77.59,77.53,77.55,9069.0,54.0969,54.0969,54.0551,54.069,9069.0
2017-04-03 15:20:00,77.56,77.66,77.56,77.65,18277.0,54.076,54.1457,54.076,54.1388,18277.0
2017-04-03 15:25:00,77.66,77.66,77.57,77.57,23022.0,54.1457,54.1457,54.083,54.083,23022.0
2017-04-03 15:30:00,77.57,77.57,77.46,77.5,23900.0,54.083,54.083,54.0063,54.0342,23900.0
2017-04-03 15:35:00,77.49,77.5,77.43,77.44,16312.0,54.0272,54.0342,53.9854,53.9924,16312.0
2017-04-03 15:40:00,77.44,77.54,77.42,77.53,28414.0,53.9924,54.0621,53.9784,54.0551,28414.0
2017-04-03 15:45:00,77.54,77.58,77.5,77.51,36019.0,54.0621,54.09,54.0342,54.0412,36019.0
2017-04-03 15:50:00,77.51,77.53,77.46,77.5,40430.0,54.0412,54.0551,54.0063,54.0342,40430.0
2017-04-03 15:55:00,77.5,77.77,77.5,77.73,168768.0,54.0342,54.2224,54.0342,54.1945,168768.0
2017-04-04 09:30:00,77.77,77.89,77.66,77.69,40380.0,54.2224,54.3061,54.1457,54.1667,40380.0
2017-04-04 09:35:00,77.72,77.85,77.7,77.85,8895.0,54.1876,54.2782,54.1736,54.2782,8895.0
2017-04-04 09:40:00,77.85,77.85,77.6,77.6,13054.0,54.2782,54.2782,54.1039,54.1039,13054.0
2017-04-04 09:45:00,77.59,77.59,77.5,77.58,26670.0,54.0969,54.0969,54.0342,54.09,26670.0
2017-04-04 09:50:00,77.58,77.72,77.57,77.64,15870.0,54.09,54.1876,54.083,54.1318,15870.0
2017-04-04 09:55:00,77.64,77.65,77.5,77.59,18377.0,54.1318,54.1388,54.0342,54.0969,18377.0
2017-04-04 10:00:00,77.58,77.58,77.47,77.55,20993.0,54.09,54.09,54.0133,54.069,20993.0
2017-04-04 10:05:00,77.55,77.55,77.43,77.45,23431.0,54.069,54.069,53.9854,53.9993,23431.0
2017-04-04 10:10:00,77.44,77.45,77.33,77.4,13653.0,53.9924,53.9993,53.9157,53.9645,13653.0
2017-04-04 10:15:00,77.4,77.44,77.3,77.34,12999.0,53.9645,53.9924,53.8947,53.9226,12999.0
2017-04-04 10:20:00,77.33,77.39,77.31,77.39,9500.0,53.9157,53.9575,53.9017,53.9575,9500.0
2017-04-04 10:25:00,77.39,77.4,77.31,77.38,9679.0,53.9575,53.9645,53.9017,53.9505,9679.0
2017-04-04 10:30:00,77.37,77.49,77.35,77.49,14093.0,53.9435,54.0272,53.9296,54.0272,14093.0
2017-04-04 10:35:00,77.5,77.56,77.49,77.56,46778.0,54.0342,54.076,54.0272,54.076,46778.0
2017-04-04 10:40:00,77.56,77.66,77.49,77.62,26299.0,54.076,54.1457,54.0272,54.1179,26299.0
2017-04-04 10:45:00,77.62,77.68,77.53,77.55,8715.0,54.1179,54.1597,54.0551,54.069,8715.0
2017-04-04 10:50:00,77.54,77.59,77.45,77.48,10134.0,54.0621,54.0969,53.9993,54.0202,10134.0
2017-04-04 10:55:00,77.47,77.58,77.47,77.53,18719.0,54.0133,54.09,54.0133,54.0551,18719.0
2017-04-04 11:00:00,77.53,77.54,77.48,77.48,20091.0,54.0551,54.0621,54.0202,54.0202,20091.0
2017-04-04 11:05:00,77.48,77.49,77.32,77.36,18325.0,54.0202,54.0272,53.9087,53.9366,18325.0
2017-04-04 11:10:00,77.37,77.45,77.37,77.42,10907.0,53.9435,53.9993,53.9435,53.9784,10907.0
2017-04-04 11:15:00,77.43,77.44,77.38,77.38,11929.0,53.9854,53.9924,53.9505,53.9505,11929.0
2017-04-04 11:20:00,77.37,77.48,77.37,77.46,14283.0,53.9435,54.0202,53.9435,54.0063,14283.0
2017-04-04 11:25:00,77.45,77.53,77.45,77.53,11383.0,53.9993,54.0551,53.9993,54.0551,11383.0
2017-04-04 11:30:00,77.52,77.56,77.47,77.52,35943.0,54.0481,54.076,54.0133,54.0481,35943.0
2017-04-04 11:35:00,77.52,77.58,77.5,77.54,30078.0,54.0481,54.09,54.0342,54.0621,30078.0
2017-04-04 11:40:00,77.54,77.66,77.53,77.66,11962.0,54.0621,54.1457,54.0551,54.1457,11962.0
2017-04-04 11:45:00,77.65,77.69,77.63,77.63,8841.0,54.1388,54.1667,54.1248,54.1248,8841.0
2017-04-04 11:50:00,77.63,77.67,77.59,77.64,7966.0,54.1248,54.1527,54.0969,54.1318,7966.0
2017-04-04 11:55:00,77.65,77.67,77.63,77.64,5455.0,54.1388,54.1527,54.1248,54.1318,5455.0
2017-04-04 12:00:00,77.64,77.71,77.63,77.68,10066.0,54.1318,54.1806,54.1248,54.1597,10066.0
2017-04-04 12:05:00,77.67,77.7,77.64,77.66,6597.0,54.1527,54.1736,54.1318,54.1457,6597.0
2017-04-04 12:10:00,77.66,77.7,77.66,77.7,6880.0,54.1457,54.1736,54.1457,54.1736,6880.0
2017-04-04 12:15:00,77.7,77.75,77.7,77.75,6579.0,54.1736,54.2085,54.1736,54.2085,6579.0
2017-04-04 12:20:00,77.74,77.76,77.72,77.76,7155.0,54.2015,54.2155,54.1876,54.2155,7155.0
2017-04-04 12:25:00,77.76,77.77,77.72,77.75,11600.0,54.2155,54.2224,54.1876,54.2085,11600.0
2017-04-04 12:30:00,77.73,77.76,77.7,77.75,6832.0,54.1945,54.2155,54.1736,54.2085,6832.0
2017-04-04 12:35:00,77.74,77.75,77.7,77.71,6700.0,54.2015,54.2085,54.1736,54.1806,6700.0
2017-04-04 12:40:00,77.71,77.75,77.71,77.75,5135.0,54.1806,54.2085,54.1806,54.2085,5135.0
2017-04-04 12:45:00,77.75,77.76,77.71,77.76,7769.0,54.2085,54.2155,54.1806,54.2155,7769.0
2017-04-04 12:50:00,77.76,77.77,77.73,77.77,7814.0,54.2155,54.2224,54.1945,54.2224,7814.0
2017-04-04 12:55:00,77.77,77.81,77.75,77.75,6908.0,54.2224,54.2503,54.2085,54.2085,6908.0
2017-04-04 13:00:00,77.75,77.75,77.72,77.73,10607.0,54.2085,54.2085,54.1876,54.1945,10607.0
2017-04-04 13:05:00,77.73,77.79,77.73,77.77,10751.0,54.1945,54.2364,54.1945,54.2224,10751.0
2017-04-04 13:10:00,77.77,77.77,77.71,77.73,10151.0,54.2224,54.2224,54.1806,54.1945,10151.0
2017-04-04 13:15:00,77.72,77.75,77.67,77.74,9910.0,54.1876,54.2085,54.1527,54.2015,9910.0
2017-04-04 13:20:00,77.73,77.75,77.72,77.72,3584.0,54.1945,54.2085,54.1876,54.1876,3584.0
2017-04-04 13:25:00,77.73,77.75,77.72,77.73,10292.0,54.1945,54.2085,54.1876,54.1945,10292.0
2017-04-04 13:30:00,77.72,77.73,77.7,77.73,12092.0,54.1876,54.1945,54.1736,54.1945,12092.0
2017-04-04 13:35:00,77.73,77.76,77.69,77.76,8590.0,54.1945,54.2155,54.1667,54.2155,8590.0
2017-04-04 13:40:00,77.77,77.86,77.77,77.86,12051.0,54.2224,54.2852,54.2224,54.2852,12051.0
2017-04-04 13:45:00,77.85,77.88,77.83,77.87,8660.0,54.2782,54.2991,54.2643,54.2922,8660.0
2017-04-04 13:50:00,77.88,77.89,77.81,77.83,7675.0,54.2991,54.3061,54.2503,54.2643,7675.0
2017-04-04 13:55:00,77.83,77.87,77.83,77.86,9505.0,54.2643,54.2922,54.2643,54.2852,9505.0
2017-04-04 14:00:00,77.86,77.9,77.84,77.87,11964.0,54.2852,54.3131,54.2712,54.2922,11964.0
2017-04-04 14:05:00,77.87,77.87,77.84,77.87,13273.0,54.2922,54.2922,54.2712,54.2922,13273.0
2017-04-04 14:10:00,77.87,77.87,77.83,77.84,6181.0,54.2922,54.2922,54.2643,54.2712,6181.0
2017-04-04 14:15:00,77.85,77.98,77.83,77.97,16040.0,54.2782,54.3688,54.2643,54.3619,16040.0
2017-04-04 14:20:00,77.96,77.98,77.92,77.97,9938.0,54.3549,54.3688,54.327,54.3619,9938.0
2017-04-04 14:25:00,77.96,77.99,77.96,77.99,10731.0,54.3549,54.3758,54.3549,54.3758,10731.0
2017-04-04 14:30:00,77.99,78.01,77.97,77.99,18672.0,54.3758,54.3898,54.3619,54.3758,18672.0
2017-04-04 14:35:00,77.98,78.0,77.93,77.94,21829.0,54.3688,54.3828,54.334,54.341,21829.0
2017-04-04 14:40:00,77.93,77.94,77.87,77.92,28073.0,54.334,54.341,54.2922,54.327,28073.0
2017-04-04 14:45:00,77.91,77.94,77.89,77.91,30939.0,54.32,54.341,54.3061,54.32,30939.0
2017-04-04 14:50:00,77.9,77.93,77.89,77.92,26018.0,54.3131,54.334,54.3061,54.327,26018.0
2017-04-04 14:55:00,77.92,77.92,77.85,77.86,39228.0,54.327,54.327,54.2782,54.2852,39228.0
2017-04-04 15:00:00,77.85,77.93,77.85,77.92,23748.0,54.2782,54.334,54.2782,54.327,23748.0
2017-04-04 15:05:00,77.92,77.94,77.83,77.83,14647.0,54.327,54.341,54.2643,54.2643,14647.0
2017-04-04 15:10:00,77.82,77.82,77.69,77.72,30153.0,54.2573,54.2573,54.1667,54.1876,30153.0
2017-04-04 15:15:00,77.71,77.73,77.63,77.64,19234.0,54.1806,54.1945,54.1248,54.1318,19234.0
2017-04-04 15:20:00,77.64,77.66,77.61,77.62,21062.0,54.1318,54.1457,54.1109,54.1179,21062.0
2017-04-04 15:25:00,77.61,77.68,77.58,77.58,47089.0,54.1109,54.1597,54.09,54.09,47089.0
2017-04-04 15:30:00,77.58,77.7,77.58,77.67,35535.0,54.09,54.1736,54.09,54.1527,35535.0
2017-04-04 15:35:00,77.67,77.72,77.64,77.67,34745.0,54.1527,54.1876,54.1318,54.1527,34745.0
2017-04-04 15:40:00,77.68,77.71,77.65,77.65,57665.0,54.1597,54.1806,54.1388,54.1388,57665.0
2017-04-04 15:45:00,77.66,77.69,77.63,77.68,61662.0,54.1457,54.1667,54.1248,54.1597,61662.0
2017-04-04 15:50:00,77.69,77.7,77.64,77.65,48379.0,54.1667,54.1736,54.1318,54.1388,48379.0
2017-04-04 15:55:00,77.65,77.69,77.53,77.62,201721.0,54.1388,54.1667,54.0551,54.1179,201721.0
2017-04-05 09:30:00,77.73,77.73,77.38,77.45,33416.0,54.1945,54.1945,53.9505,53.9993,33416.0
2017-04-05 09:35:00,77.49,77.58,77.45,77.49,7036.0,54.0272,54.09,53.9993,54.0272,7036.0
2017-04-05 09:40:00,77.51,77.61,77.5,77.58,8103.0,54.0412,54.1109,54.0342,54.09,8103.0
2017-04-05 09:45:00,77.61,77.66,77.53,77.6,21853.0,54.1109,54.1457,54.0551,54.1039,21853.0
2017-04-05 09:50:00,77.62,77.69,77.6,77.63,10820.0,54.1179,54.1667,54.1039,54.1248,10820.0
2017-04-05 09:55:00,77.62,77.65,77.6,77.61,20612.0,54.1179,54.1388,54.1039,54.1109,20612.0
2017-04-05 10:00:00,77.6,77.85,77.58,77.83,24171.0,54.1039,54.2782,54.09,54.2643,24171.0
2017-04-05 10:05:00,77.84,77.89,77.79,77.8,21679.0,54.2712,54.3061,54.2364,54.2434,21679.0
2017-04-05 10:10:00,77.79,77.92,77.77,77.9,17013.0,54.2364,54.327,54.2224,54.3131,17013.0
2017-04-05 10:15:00,77.9,78.0,77.89,78.0,16265.0,54.3131,54.3828,54.3061,54.3828,16265.0
2017-04-05 10:20:00,78.01,78.04,77.97,78.01,32739.0,54.3898,54.4107,54.3619,54.3898,32739.0
2017-04-05 10:25:00,78.01,78.03,77.9,77.91,28011.0,54.3898,54.4037,54.3131,54.32,28011.0
2017-04-05 10:30:00,77.9,77.94,77.9,77.92,22346.0,54.3131,54.341,54.3131,54.327,22346.0
2017-04-05 10:35:00,77.92,78.0,77.92,77.93,9042.0,54.327,54.3828,54.327,54.334,9042.0
2017-04-05 10:40:00,77.93,78.03,77.93,78.03,14827.0,54.334,54.4037,54.334,54.4037,14827.0
2017-04-05 10:45:00,78.02,78.02,77.95,77.96,18940.0,54.3967,54.3967,54.3479,54.3549,18940.0
2017-04-05 10:50:00,77.96,78.07,77.96,78.06,16968.0,54.3549,54.4316,54.3549,54.4246,16968.0
2017-04-05 10:55:00,78.06,78.06,77.95,77.97,13170.0,54.4246,54.4246,54.3479,54.3619,13170.0
2017-04-05 11:00:00,77.97,78.03,77.97,77.98,14413.0,54.3619,54.4037,54.3619,54.3688,14413.0
2017-04-05 11:05:00,77.98,78.01,77.96,77.98,14571.0,54.3688,54.3898,54.3549,54.3688,14571.0
2017-04-05 11:10:00,77.98,77.99,77.91,77.91,13370.0,54.3688,54.3758,54.32,54.32,13370.0
2017-04-05 11:15:00,77.9,78.08,77.9,78.06,12078.0,54.3131,54.4386,54.3131,54.4246,12078.0
2017-04-05 11:20:00,78.06,78.07,77.94,77.98,14354.0,54.4246,54.4316,54.341,54.3688,14354.0
2017-04-05 11:25:00,77.99,78.03,77.97,77.99,8898.0,54.3758,54.4037,54.3619,54.3758,8898.0
2017-04-05 11:30:00,77.99,78.04,77.97,77.99,11175.0,54.3758,54.4107,54.3619,54.3758,11175.0
2017-04-05 11:35:00,77.97,77.97,77.81,77.83,18484.0,54.3619,54.3619,54.2503,54.2643,18484.0
2017-04-05 11:40:00,77.83,77.83,77.74,77.76,18820.0,54.2643,54.2643,54.2015,54.2155,18820.0
2017-04-05 11:45:00,77.76,77.84,77.76,77.83,10365.0,54.2155,54.2712,54.2155,54.2643,10365.0
2017-04-05 11:50:00,77.83,77.83,77.77,77.78,10176.0,54.2643,54.2643,54.2224,54.2294,10176.0
2017-04-05 11:55:00,77.79,77.8,77.76,77.76,5423.0,54.2364,54.2434,54.2155,54.2155,5423.0
2017-04-05 12:00:00,77.75,77.78,77.71,77.71,13526.0,54.2085,54.2294,54.1806,54.1806,13526.0
2017-04-05 12:05:00,77.72,77.72,77.68,77.72,5449.0,54.1876,54.1876,54.1597,54.1876,5449.0
2017-04-05 12:10:00,77.73,77.76,77.71,77.73,12877.0,54.1945,54.2155,54.1806,54.1945,12877.0
2017-04-05 12:15:00,77.75,77.77,77.74,77.77,5975.0,54.2085,54.2224,54.2015,54.2224,5975.0
2017-04-05 12:20:00,77.79,77.81,77.77,77.78,7680.0,54.2364,54.2503,54.2224,54.2294,7680.0
2017-04-05 12:25:00,77.79,77.83,77.78,77.79,7239.0,54.2364,54.2643,54.2294,54.2364,7239.0
2017-04-05 12:30:00,77.8,77.83,77.76,77.83,5260.0,54.2434,54.2643,54.2155,54.2643,5260.0
2017-04-05 12:35:00,77.82,77.82,77.77,77.79,6340.0,54.2573,54.2573,54.2224,54.2364,6340.0
2017-04-05 12:40:00,77.78,77.8,77.74,77.74,5923.0,54.2294,54.2434,54.2015,54.2015,5923.0
2017-04-05 12:45:00,77.73,77.75,77.72,77.74,7151.0,54.1945,54.2085,54.1876,54.2015,7151.0
2017-04-05 12:50:00,77.73,77.79,77.72,77.75,6518.0,54.1945,54.2364,54.1876,54.2085,6518.0
2017-04-05 12:55:00,77.74,77.77,77.73,77.76,6056.0,54.2015,54.2224,54.1945,54.2155,6056.0
2017-04-05 13:00:00,77.75,77.76,77.7,77.75,18406.0,54.2085,54.2155,54.1736,54.2085,18406.0
2017-04-05 13:05:00,77.75,77.77,77.72,77.75,10025.0,54.2085,54.2224,54.1876,54.2085,10025.0
2017-04-05 13:10:00,77.75,77.76,77.74,77.75,9066.0,54.2085,54.2155,54.2015,54.2085,9066.0
2017-04-05 13:15:00,77.75,77.78,77.74,77.78,6681.0,54.2085,54.2294,54.2015,54.2294,6681.0
2017-04-05 13:20:00,77.79,77.88,77.79,77.88,9762.0,54.2364,54.2991,54.2364,54.2991,9762.0
2017-04-05 13:25:00,77.89,77.89,77.83,77.85,13773.0,54.3061,54.3061,54.2643,54.2782,13773.0
2017-04-05 13:30:00,77.85,77.88,77.84,77.88,4666.0,54.2782,54.2991,54.2712,54.2991,4666.0
2017-04-05 13:35:00,77.89,77.92,77.87,77.89,7070.0,54.3061,54.327,54.2922,54.3061,7070.0
2017-04-05 13:40:00,77.88,77.9,77.86,77.88,6824.0,54.2991,54.3131,54.2852,54.2991,6824.0
2017-04-05 13:45:00,77.87,77.89,77.85,77.86,5733.0,54.2922,54.3061,54.2782,54.2852,5733.0
2017-04-05 13:50:00,77.87,77.9,77.87,77.88,9257.0,54.2922,54.3131,54.2922,54.2991,9257.0
2017-04-05 13:55:00,77.89,77.93,77.88,77.9,14651.0,54.3061,54.334,54.2991,54.3131,14651.0
2017-04-05 14:00:00,77.89,77.95,77.72,77.81,34082.0,54.3061,54.3479,54.1876,54.2503,34082.0
2017-04-05 14:05:00,77.81,77.82,77.72,77.78,10036.0,54.2503,54.2573,54.1876,54.2294,10036.0
2017-04-05 14:10:00,77.79,77.8,77.74,77.76,25726.0,54.2364,54.2434,54.2015,54.2155,25726.0
2017-04-05 14:15:00,77.77,77.81,77.75,77.75,9558.0,54.2224,54.2503,54.2085,54.2085,9558.0
2017-04-05 14:20:00,77.74,77.8,77.73,77.74,10568.0,54.2015,54.2434,54.1945,54.2015,10568.0
2017-04-05 14:25:00,77.74,77.78,77.72,77.78,11096.0,54.2015,54.2294,54.1876,54.2294,11096.0
2017-04-05 14:30:00,77.78,77.78,77.69,77.71,12125.0,54.2294,54.2294,54.1667,54.1806,12125.0
2017-04-05 14:35:00,77.71,77.74,77.62,77.62,11320.0,54.1806,54.2015,54.1179,54.1179,11320.0
2017-04-05 14:40:00,77.62,77.65,77.57,77.61,20867.0,54.1179,54.1388,54.083,54.1109,20867.0
2017-04-05 14:45:00,77.61,77.62,77.52,77.55,53215.0,54.1109,54.1179,54.0481,54.069,53215.0
2017-04-05 14:50:00,77.55,77.58,77.49,77.52,29673.0,54.069,54.09,54.0272,54.0481,29673.0
2017-04-05 14:55:00,77.54,77.62,77.53,77.6,15592.0,54.0621,54.1179,54.0551,54.1039,15592.0
2017-04-05 15:00:00,77.59,77.76,77.58,77.75,16212.0,54.0969,54.2155,54.09,54.2085,16212.0
2017-04-05 15:05:00,77.75,77.81,77.74,77.8,11539.0,54.2085,54.2503,54.2015,54.2434,11539.0
2017-04-05 15:10:00,77.8,77.82,77.71,77.76,14793.0,54.2434,54.2573,54.1806,54.2155,14793.0
2017-04-05 15:15:00,77.76,77.76,77.68,77.72,12739.0,54.2155,54.2155,54.1597,54.1876,12739.0
2017-04-05 15:20:00,77.71,77.85,77.62,77.82,34487.0,54.1806,54.2782,54.1179,54.2573,34487.0
2017-04-05 15:25:00,77.81,77.94,77.8,77.9,38156.0,54.2503,54.341,54.2434,54.3131,38156.0
2017-04-05 15:30:00,77.91,77.92,77.8,77.89,42501.0,54.32,54.327,54.2434,54.3061,42501.0
2017-04-05 15:35:00,77.9,77.92,77.84,77.91,19564.0,54.3131,54.327,54.2712,54.32,19564.0
2017-04-05 15:40:00,77.92,77.98,77.91,77.95,40140.0,54.327,54.3688,54.32,54.3479,40140.0
2017-04-05 15:45:00,77.95,77.95,77.85,77.85,29861.0,54.3479,54.3479,54.2782,54.2782,29861.0
2017-04-05 15:50:00,77.83,77.97,77.82,77.96,38762.0,54.2643,54.3619,54.2573,54.3549,38762.0
2017-04-05 15:55:00,77.97,78.07,77.95,77.95,194536.0,54.3619,54.4316,54.3479,54.3479,194536.0
2017-04-06 09:30:00,78.0,78.08,77.75,78.04,48859.0,54.3828,54.4386,54.2085,54.4107,48859.0
2017-04-06 09:35:00,78.03,78.12,77.95,78.01,17059.0,54.4037,54.4665,54.3479,54.3898,17059.0
2017-04-06 09:40:00,78.07,78.17,78.03,78.07,27947.0,54.4316,54.5013,54.4037,54.4316,27947.0
2017-04-06 09:45:00,78.07,78.19,78.07,78.13,64895.0,54.4316,54.5153,54.4316,54.4734,64895.0
2017-04-06 09:50:00,78.12,78.14,77.94,77.94,40722.0,54.4665,54.4804,54.341,54.341,40722.0
2017-04-06 09:55:00,77.94,78.05,77.92,77.99,30710.0,54.341,54.4177,54.327,54.3758,30710.0
2017-04-06 10:00:00,77.99,78.04,77.94,77.94,45182.0,54.3758,54.4107,54.341,54.341,45182.0
2017-04-06 10:05:00,77.94,78.0,77.89,77.97,43563.0,54.341,54.3828,54.3061,54.3619,43563.0
2017-04-06 10:10:00,77.97,77.98,77.88,77.94,18712.0,54.3619,54.3688,54.2991,54.341,18712.0
2017-04-06 10:15:00,77.92,77.94,77.88,77.92,41894.0,54.327,54.341,54.2991,54.327,41894.0
2017-04-06 10:20:00,77.92,78.01,77.86,78.01,18569.0,54.327,54.3898,54.2852,54.3898,18569.0
2017-04-06 10:25:00,78.0,78.05,77.98,78.03,32494.0,54.3828,54.4177,54.3688,54.4037,32494.0
2017-04-06 10:30:00,78.04,78.09,78.0,78.08,14457.0,54.4107,54.4455,54.3828,54.4386,14457.0
2017-04-06 10:35:00,78.08,78.1,77.97,78.08,327557.0,54.4386,54.4525,54.3619,54.4386,327557.0
2017-04-06 10:40:00,78.09,78.1,78.05,78.08,26236.0,54.4455,54.4525,54.4177,54.4386,26236.0
2017-04-06 10:45:00,78.07,78.14,78.03,78.1,27312.0,54.4316,54.4804,54.4037,54.4525,27312.0
2017-04-06 10:50:00,78.11,78.13,78.09,78.1,7778.0,54.4595,54.4734,54.4455,54.4525,7778.0
2017-04-06 10:55:00,78.1,78.19,78.09,78.17,22548.0,54.4525,54.5153,54.4455,54.5013,22548.0
2017-04-06 11:00:00,78.18,78.18,78.13,78.15,13465.0,54.5083,54.5083,54.4734,54.4874,13465.0
2017-04-06 11:05:00,78.15,78.16,78.12,78.13,6733.0,54.4874,54.4943,54.4665,54.4734,6733.0
2017-04-06 11:10:00,78.15,78.15,78.05,78.12,67833.0,54.4874,54.4874,54.4177,54.4665,67833.0
2017-04-06 11:15:00,78.11,78.11,78.07,78.1,7629.0,54.4595,54.4595,54.4316,54.4525,7629.0
2017-04-06 11:20:00,78.11,78.12,78.08,78.1,24474.0,54.4595,54.4665,54.4386,54.4525,24474.0
2017-04-06 11:25:00,78.09,78.14,78.08,78.1,13398.0,54.4455,54.4804,54.4386,54.4525,13398.0
2017-04-06 11:30:00,78.11,78.23,78.11,78.19,25523.0,54.4595,54.5432,54.4595,54.5153,25523.0
2017-04-06 11:35:00,78.19,78.22,78.16,78.22,8778.0,54.5153,54.5362,54.4943,54.5362,8778.0
2017-04-06 11:40:00,78.22,78.29,78.19,78.28,16074.0,54.5362,54.585,54.5153,54.578,16074.0
2017-04-06 11:45:00,78.27,78.28,78.23,78.25,10949.0,54.571,54.578,54.5432,54.5571,10949.0
2017-04-06 11:50:00,78.26,78.31,78.23,78.29,18889.0,54.5641,54.5989,54.5432,54.585,18889.0
2017-04-06 11:55:00,78.29,78.3,78.2,78.21,7498.0,54.585,54.592,54.5222,54.5292,7498.0
2017-04-06 12:00:00,78.2,78.2,78.16,78.17,9223.0,54.5222,54.5222,54.4943,54.5013,9223.0
2017-04-06 12:05:00,78.17,78.2,78.13,78.19,11766.0,54.5013,54.5222,54.4734,54.5153,11766.0
2017-04-06 12:10:00,78.18,78.21,78.17,78.2,3846.0,54.5083,54.5292,54.5013,54.5222,3846.0
2017-04-06 12:15:00,78.21,78.23,78.2,78.21,5016.0,54.5292,54.5432,54.5222,54.5292,5016.0
2017-04-06 12:20:00,78.21,78.25,78.2,78.21,5435.0,54.5292,54.5571,54.5222,54.5292,5435.0
2017-04-06 12:25:00,78.22,78.23,78.2,78.23,5366.0,54.5362,54.5432,54.5222,54.5432,5366.0
2017-04-06 12:30:00,78.22,78.23,78.18,78.18,9280.0,54.5362,54.5432,54.5083,54.5083,9280.0
2017-04-06 12:35:00,78.18,78.2,78.16,78.17,9072.0,54.5083,54.5222,54.4943,54.5013,9072.0
2017-04-06 12:40:00,78.17,78.18,78.11,78.18,14628.0,54.5013,54.5083,54.4595,54.5083,14628.0
2017-04-06 12:45:00,78.18,78.18,78.13,78.13,8537.0,54.5083,54.5083,54.4734,54.4734,8537.0
2017-04-06 12:50:00,78.13,78.14,78.1,78.11,12304.0,54.4734,54.4804,54.4525,54.4595,12304.0
2017-04-06 12:55:00,78.11,78.12,78.06,78.11,24158.0,54.4595,54.4665,54.4246,54.4595,24158.0
2017-04-06 13:00:00,78.11,78.12,78.08,78.08,5839.0,54.4595,54.4665,54.4386,54.4386,5839.0
2017-04-06 13:05:00,78.06,78.14,78.06,78.12,7928.0,54.4246,54.4804,54.4246,54.4665,7928.0
2017-04-06 13:10:00,78.12,78.14,78.1,78.13,9109.0,54.4665,54.4804,54.4525,54.4734,9109.0
2017-04-06 13:15:00,78.13,78.19,78.12,78.17,175858.0,54.4734,54.5153,54.4665,54.5013,175858.0
2017-04-06 13:20:00,78.17,78.23,78.17,78.22,8769.0,54.5013,54.5432,54.5013,54.5362,8769.0
2017-04-06 13:25:00,78.22,78.22,78.13,78.18,17364.0,54.5362,54.5362,54.4734,54.5083,17364.0
2017-04-06 13:30:00,78.17,78.22,78.16,78.22,7503.0,54.5013,54.5362,54.4943,54.5362,7503.0
2017-04-06 13:35:00,78.22,78.24,78.17,78.23,13482.0,54.5362,54.5501,54.5013,54.5432,13482.0
2017-04-06 13:40:00,78.23,78.25,78.21,78.23,20136.0,54.5432,54.5571,54.5292,54.5432,20136.0
2017-04-06 13:45:00,78.23,78.23,78.18,78.22,15596.0,54.5432,54.5432,54.5083,54.5362,15596.0
2017-04-06 13:50:00,78.22,78.24,78.19,78.23,20642.0,54.5362,54.5501,54.5153,54.5432,20642.0
2017-04-06 13:55:00,78.23,78.25,78.19,78.2,16906.0,54.5432,54.5571,54.5153,54.5222,16906.0
2017-04-06 14:00:00,78.2,78.21,78.14,78.15,44845.0,54.5222,54.5292,54.4804,54.4874,44845.0
2017-04-06 14:05:00,78.15,78.18,78.14,78.16,8267.0,54.4874,54.5083,54.4804,54.4943,8267.0
2017-04-06 14:10:00,78.15,78.21,78.14,78.19,9018.0,54.4874,54.5292,54.4804,54.5153,9018.0
2017-04-06 14:15:00,78.2,78.25,78.17,78.21,44167.0,54.5222,54.5571,54.5013,54.5292,44167.0
2017-04-06 14:20:00,78.21,78.33,78.21,78.3,10092.0,54.5292,54.6129,54.5292,54.592,10092.0
2017-04-06 14:25:00,78.29,78.34,78.27,78.34,13137.0,54.585,54.6198,54.571,54.6198,13137.0
2017-04-06 14:30:00,78.34,78.37,78.31,78.36,9076.0,54.6198,54.6408,54.5989,54.6338,9076.0
2017-04-06 14:35:00,78.35,78.35,78.24,78.27,38900.0,54.6268,54.6268,54.5501,54.571,38900.0
2017-04-06 14:40:00,78.28,78.28,78.23,78.24,12740.0,54.578,54.578,54.5432,54.5501,12740.0
2017-04-06 14:45:00,78.23,78.27,78.15,78.2,29231.0,54.5432,54.571,54.4874,54.5222,29231.0
2017-04-06 14:50:00,78.19,78.24,78.17,78.24,17195.0,54.5153,54.5501,54.5013,54.5501,17195.0
2017-04-06 14:55:00,78.24,78.25,78.2,78.25,23471.0,54.5501,54.5571,54.5222,54.5571,23471.0
2017-04-06 15:00:00,78.25,78.27,78.23,78.24,26987.0,54.5571,54.571,54.5432,54.5501,26987.0
2017-04-06 15:05:00,78.25,78.27,78.22,78.25,19826.0,54.5571,54.571,54.5362,54.5571,19826.0
2017-04-06 15:10:00,78.26,78.27,78.23,78.26,15812.0,54.5641,54.571,54.5432,54.5641,15812.0
2017-04-06 15:15:00,78.25,78.3,78.24,78.28,30270.0,54.5571,54.592,54.5501,54.578,30270.0
2017-04-06 15:20:00,78.29,78.31,78.23,78.24,29231.0,54.585,54.5989,54.5432,54.5501,29231.0
2017-04-06 15:25:00,78.25,78.26,78.19,78.22,14706.0,54.5571,54.5641,54.5153,54.5362,14706.0
2017-04-06 15:30:00,78.21,78.24,78.18,78.21,23343.0,54.5292,54.5501,54.5083,54.5292,23343.0
2017-04-06 15:35:00,78.2,78.26,78.2,78.24,33347.0,54.5222,54.5641,54.5222,54.5501,33347.0
2017-04-06 15:40:00,78.24,78.24,78.16,78.16,45528.0,54.5501,54.5501,54.4943,54.4943,45528.0
2017-04-06 15:45:00,78.16,78.22,78.15,78.21,91578.0,54.4943,54.5362,54.4874,54.5292,91578.0
2017-04-06 15:50:00,78.21,78.22,78.18,78.2,74174.0,54.5292,54.5362,54.5083,54.5222,74174.0
2017-04-06 15:55:00,78.19,78.23,78.15,78.2,171370.0,54.5153,54.5432,54.4874,54.5222,171370.0
2017-04-07 09:30:00,78.36,78.43,78.1,78.11,20354.0,54.6338,54.6826,54.4525,54.4595,20354.0
2017-04-07 09:35:00,78.15,78.44,78.15,78.39,31748.0,54.4874,54.6896,54.4874,54.6547,31748.0
2017-04-07 09:40:00,78.37,78.38,78.28,78.28,19445.0,54.6408,54.6477,54.578,54.578,19445.0
2017-04-07 09:45:00,78.28,78.3,78.17,78.3,81319.0,54.578,54.592,54.5013,54.592,81319.0
2017-04-07 09:50:00,78.3,78.39,78.19,78.2,51159.0,54.592,54.6547,54.5153,54.5222,51159.0
2017-04-07 09:55:00,78.22,78.36,78.22,78.3,28439.0,54.5362,54.6338,54.5362,54.592,28439.0
2017-04-07 10:00:00,78.3,78.33,78.21,78.31,42027.0,54.592,54.6129,54.5292,54.5989,42027.0
2017-04-07 10:05:00,78.31,78.4,78.28,78.34,150222.0,54.5989,54.6617,54.578,54.6198,150222.0
2017-04-07 10:10:00,78.35,78.45,78.31,78.4,41311.0,54.6268,54.6965,54.5989,54.6617,41311.0
2017-04-07 10:15:00,78.41,78.47,78.34,78.34,19594.0,54.6687,54.7105,54.6198,54.6198,19594.0
2017-04-07 10:20:00,78.34,78.39,78.33,78.35,10547.0,54.6198,54.6547,54.6129,54.6268,10547.0
2017-04-07 10:25:00,78.35,78.36,78.28,78.34,16302.0,54.6268,54.6338,54.578,54.6198,16302.0
2017-04-07 10:30:00,78.34,78.36,78.26,78.27,11120.0,54.6198,54.6338,54.5641,54.571,11120.0
2017-04-07 10:35:00,78.26,78.33,78.25,78.25,14159.0,54.5641,54.6129,54.5571,54.5571,14159.0
2017-04-07 10:40:00,78.25,78.27,78.2,78.21,21156.0,54.5571,54.571,54.5222,54.5292,21156.0
2017-04-07 10:45:00,78.21,78.27,78.21,78.25,9877.0,54.5292,54.571,54.5292,54.5571,9877.0
2017-04-07 10:50:00,78.25,78.34,78.23,78.32,10535.0,54.5571,54.6198,54.5432,54.6059,10535.0
2017-04-07 10:55:00,78.32,78.33,78.27,78.3,8770.0,54.6059,54.6129,54.571,54.592,8770.0
2017-04-07 11:00:00,78.31,78.34,78.3,78.33,10185.0,54.5989,54.6198,54.592,54.6129,10185.0
2017-04-07 11:05:00,78.33,78.36,78.3,78.35,7942.0,54.6129,54.6338,54.592,54.6268,7942.0
2017-04-07 11:10:00,78.35,78.35,78.26,78.27,5287.0,54.6268,54.6268,54.5641,54.571,5287.0
2017-04-07 11:15:00,78.28,78.28,78.15,78.16,18632.0,54.578,54.578,54.4874,54.4943,18632.0
2017-04-07 11:20:00,78.15,78.19,78.11,78.12,7453.0,54.4874,54.5153,54.4595,54.4665,7453.0
2017-04-07 11:25:00,78.12,78.17,78.12,78.16,10267.0,54.4665,54.5013,54.4665,54.4943,10267.0
2017-04-07 11:30:00,78.16,78.16,78.11,78.13,12670.0,54.4943,54.4943,54.4595,54.4734,12670.0
2017-04-07 11:35:00,78.14,78.18,78.13,78.13,10192.0,54.4804,54.5083,54.4734,54.4734,10192.0
2017-04-07 11:40:00,78.13,78.13,78.08,78.13,10773.0,54.4734,54.4734,54.4386,54.4734,10773.0
2017-04-07 11:45:00,78.12,78.18,78.11,78.17,12364.0,54.4665,54.5083,54.4595,54.5013,12364.0
2017-04-07 11:50:00,78.17,78.18,78.14,78.15,9012.0,54.5013,54.5083,54.4804,54.4874,9012.0
2017-04-07 11:55:00,78.17,78.17,78.14,78.15,17961.0,54.5013,54.5013,54.4804,54.4874,17961.0
2017-04-07 12:00:00,78.15,78.16,78.13,78.16,16293.0,54.4874,54.4943,54.4734,54.4943,16293.0
2017-04-07 12:05:00,78.16,78.18,78.14,78.15,4461.0,54.4943,54.5083,54.4804,54.4874,4461.0
2017-04-07 12:10:00,78.16,78.17,78.13,78.14,8344.0,54.4943,54.5013,54.4734,54.4804,8344.0
2017-04-07 12:15:00,78.14,78.14,78.08,78.08,13719.0,54.4804,54.4804,54.4386,54.4386,13719.0
2017-04-07 12:20:00,78.08,78.09,78.05,78.06,9353.0,54.4386,54.4455,54.4177,54.4246,9353.0
2017-04-07 12:25:00,78.07,78.07,78.0,78.03,8306.0,54.4316,54.4316,54.3828,54.4037,8306.0
2017-04-07 12:30:00,78.05,78.05,78.02,78.04,9640.0,54.4177,54.4177,54.3967,54.4107,9640.0
2017-04-07 12:35:00,78.05,78.07,78.03,78.07,15231.0,54.4177,54.4316,54.4037,54.4316,15231.0
2017-04-07 12:40:00,78.07,78.09,78.06,78.07,19525.0,54.4316,54.4455,54.4246,54.4316,19525.0
2017-04-07 12:45:00,78.06,78.07,78.02,78.05,35939.0,54.4246,54.4316,54.3967,54.4177,35939.0
2017-04-07 12:50:00,78.05,78.08,78.03,78.07,38586.0,54.4177,54.4386,54.4037,54.4316,38586.0
2017-04-07 12:55:00,78.06,78.07,78.01,78.02,62352.0,54.4246,54.4316,54.3898,54.3967,62352.0
2017-04-07 13:00:00,78.02,78.03,77.81,77.81,75841.0,54.3967,54.4037,54.2503,54.2503,75841.0
2017-04-07 13:05:00,77.81,77.83,77.78,77.78,6530.0,54.2503,54.2643,54.2294,54.2294,6530.0
2017-04-07 13:10:00,77.79,77.8,77.75,77.75,7302.0,54.2364,54.2434,54.2085,54.2085,7302.0
2017-04-07 13:15:00,77.76,77.77,77.71,77.71,9749.0,54.2155,54.2224,54.1806,54.1806,9749.0
2017-04-07 13:20:00,77.72,77.74,77.71,77.73,6833.0,54.1876,54.2015,54.1806,54.1945,6833.0
2017-04-07 13:25:00,77.74,77.8,77.72,77.8,11881.0,54.2015,54.2434,54.1876,54.2434,11881.0
2017-04-07 13:30:00,77.8,77.83,77.74,77.8,13942.0,54.2434,54.2643,54.2015,54.2434,13942.0
2017-04-07 13:35:00,77.8,77.82,77.78,77.81,6705.0,54.2434,54.2573,54.2294,54.2503,6705.0
2017-04-07 13:40:00,77.81,77.83,77.8,77.82,9295.0,54.2503,54.2643,54.2434,54.2573,9295.0
2017-04-07 13:45:00,77.81,77.82,77.7,77.72,18589.0,54.2503,54.2573,54.1736,54.1876,18589.0
2017-04-07 13:50:00,77.72,77.74,77.68,77.71,11757.0,54.1876,54.2015,54.1597,54.1806,11757.0
2017-04-07 13:55:00,77.71,77.74,77.69,77.71,7059.0,54.1806,54.2015,54.1667,54.1806,7059.0
2017-04-07 14:00:00,77.71,77.78,77.69,77.72,33403.0,54.1806,54.2294,54.1667,54.1876,33403.0
2017-04-07 14:05:00,77.73,77.79,77.72,77.78,12756.0,54.1945,54.2364,54.1876,54.2294,12756.0
2017-04-07 14:10:00,77.78,77.81,77.71,77.73,17629.0,54.2294,54.2503,54.1806,54.1945,17629.0
2017-04-07 14:15:00,77.75,77.79,77.75,77.79,7381.0,54.2085,54.2364,54.2085,54.2364,7381.0
2017-04-07 14:20:00,77.78,77.81,77.77,77.78,7286.0,54.2294,54.2503,54.2224,54.2294,7286.0
2017-04-07 14:25:00,77.78,77.82,77.78,77.81,13912.0,54.2294,54.2573,54.2294,54.2503,13912.0
2017-04-07 14:30:00,77.82,77.88,77.82,77.88,7665.0,54.2573,54.2991,54.2573,54.2991,7665.0
2017-04-07 14:35:00,77.86,77.87,77.76,77.79,15541.0,54.2852,54.2922,54.2155,54.2364,15541.0
2017-04-07 14:40:00,77.8,77.86,77.79,77.82,9544.0,54.2434,54.2852,54.2364,54.2573,9544.0
2017-04-07 14:45:00,77.81,77.87,77.81,77.82,6632.0,54.2503,54.2922,54.2503,54.2573,6632.0
2017-04-07 14:50:00,77.82,77.83,77.78,77.8,18015.0,54.2573,54.2643,54.2294,54.2434,18015.0
2017-04-07 14:55:00,77.8,77.83,77.76,77.76,16379.0,54.2434,54.2643,54.2155,54.2155,16379.0
2017-04-07 15:00:00,77.76,77.81,77.75,77.79,12574.0,54.2155,54.2503,54.2085,54.2364,12574.0
2017-04-07 15:05:00,77.79,77.84,77.78,77.8,13698.0,54.2364,54.2712,54.2294,54.2434,13698.0
2017-04-07 15:10:00,77.81,77.86,77.81,77.84,11669.0,54.2503,54.2852,54.2503,54.2712,11669.0
2017-04-07 15:15:00,77.84,77.84,77.76,77.79,14556.0,54.2712,54.2712,54.2155,54.2364,14556.0
2017-04-07 15:20:00,77.8,77.8,77.75,77.75,17462.0,54.2434,54.2434,54.2085,54.2085,17462.0
2017-04-07 15:25:00,77.76,77.79,77.71,77.71,24491.0,54.2155,54.2364,54.1806,54.1806,24491.0
2017-04-07 15:30:00,77.71,77.76,77.69,77.71,23233.0,54.1806,54.2155,54.1667,54.1806,23233.0
2017-04-07 15:35:00,77.71,77.72,77.68,77.69,24708.0,54.1806,54.1876,54.1597,54.1667,24708.0
2017-04-07 15:40:00,77.7,77.72,77.64,77.65,25209.0,54.1736,54.1876,54.1318,54.1388,25209.0
2017-04-07 15:45:00,77.65,77.69,77.62,77.62,29004.0,54.1388,54.1667,54.1179,54.1179,29004.0
2017-04-07 15:50:00,77.62,77.66,77.6,77.6,50876.0,54.1179,54.1457,54.1039,54.1039,50876.0
2017-04-07 15:55:00,77.61,77.62,77.54,77.59,91052.0,54.1109,54.1179,54.0621,54.0969,91052.0
2017-04-10 09:30:00,77.64,77.76,77.33,77.51,30501.0,54.1318,54.2155,53.9157,54.0412,30501.0
2017-04-10 09:35:00,77.48,77.57,77.37,77.48,12772.0,54.0202,54.083,53.9435,54.0202,12772.0
2017-04-10 09:40:00,77.43,77.5,77.33,77.43,14063.0,53.9854,54.0342,53.9157,53.9854,14063.0
2017-04-10 09:45:00,77.41,77.44,77.31,77.32,18941.0,53.9714,53.9924,53.9017,53.9087,18941.0
2017-04-10 09:50:00,77.3,77.3,77.16,77.17,17489.0,53.8947,53.8947,53.7971,53.8041,17489.0
2017-04-10 09:55:00,77.17,77.37,77.17,77.34,36284.0,53.8041,53.9435,53.8041,53.9226,36284.0
2017-04-10 10:00:00,77.37,77.46,77.3,77.43,13955.0,53.9435,54.0063,53.8947,53.9854,13955.0
2017-04-10 10:05:00,77.43,77.57,77.4,77.49,19222.0,53.9854,54.083,53.9645,54.0272,19222.0
2017-04-10 10:10:00,77.49,77.56,77.47,77.53,9088.0,54.0272,54.076,54.0133,54.0551,9088.0
2017-04-10 10:15:00,77.53,77.62,77.52,77.57,26845.0,54.0551,54.1179,54.0481,54.083,26845.0
2017-04-10 10:20:00,77.56,77.63,77.51,77.63,13558.0,54.076,54.1248,54.0412,54.1248,13558.0
2017-04-10 10:25:00,77.61,77.61,77.52,77.52,13407.0,54.1109,54.1109,54.0481,54.0481,13407.0
2017-04-10 10:30:00,77.53,77.63,77.5,77.61,11135.0,54.0551,54.1248,54.0342,54.1109,11135.0
2017-04-10 10:35:00,77.61,77.66,77.58,77.59,12072.0,54.1109,54.1457,54.09,54.0969,12072.0
2017-04-10 10:40:00,77.59,77.6,77.49,77.51,18683.0,54.0969,54.1039,54.0272,54.0412,18683.0
2017-04-10 10:45:00,77.52,77.57,77.48,77.56,12086.0,54.0481,54.083,54.0202,54.076,12086.0
2017-04-10 10:50:00,77.58,77.66,77.57,77.64,9040.0,54.09,54.1457,54.083,54.1318,9040.0
2017-04-10 10:55:00,77.64,77.78,77.64,77.71,18475.0,54.1318,54.2294,54.1318,54.1806,18475.0
2017-04-10 11:00:00,77.72,77.73,77.67,77.68,11187.0,54.1876,54.1945,54.1527,54.1597,11187.0
2017-04-10 11:05:00,77.67,77.74,77.65,77.69,10121.0,54.1527,54.2015,54.1388,54.1667,10121.0
2017-04-10 11:10:00,77.68,77.74,77.68,77.72,13766.0,54.1597,54.2015,54.1597,54.1876,13766.0
2017-04-10 11:15:00,77.72,77.72,77.64,77.67,35402.0,54.1876,54.1876,54.1318,54.1527,35402.0
2017-04-10 11:20:00,77.68,77.69,77.64,77.67,8965.0,54.1597,54.1667,54.1318,54.1527,8965.0
2017-04-10 11:25:00,77.67,77.67,77.64,77.64,5949.0,54.1527,54.1527,54.1318,54.1318,5949.0
2017-04-10 11:30:00,77.65,77.66,77.59,77.6,19890.0,54.1388,54.1457,54.0969,54.1039,19890.0
2017-04-10 11:35:00,77.59,77.62,77.58,77.59,16065.0,54.0969,54.1179,54.09,54.0969,16065.0
2017-04-10 11:40:00,77.58,77.64,77.56,77.56,16542.0,54.09,54.1318,54.076,54.076,16542.0
2017-04-10 11:45:00,77.55,77.59,77.55,77.58,15136.0,54.069,54.0969,54.069,54.09,15136.0
2017-04-10 11:50:00,77.57,77.66,77.57,77.6,34541.0,54.083,54.1457,54.083,54.1039,34541.0
2017-04-10 11:55:00,77.59,77.67,77.59,77.67,9005.0,54.0969,54.1527,54.0969,54.1527,9005.0
2017-04-10 12:00:00,77.66,77.7,77.64,77.7,10738.0,54.1457,54.1736,54.1318,54.1736,10738.0
2017-04-10 12:05:00,77.7,77.72,77.66,77.67,25083.0,54.1736,54.1876,54.1457,54.1527,25083.0
2017-04-10 12:10:00,77.68,77.7,77.62,77.63,26219.0,54.1597,54.1736,54.1179,54.1248,26219.0
2017-04-10 12:15:00,77.62,77.68,77.62,77.65,12043.0,54.1179,54.1597,54.1179,54.1388,12043.0
2017-04-10 12:20:00,77.64,77.67,77.64,77.65,15922.0,54.1318,54.1527,54.1318,54.1388,15922.0
2017-04-10 12:25:00,77.64,77.66,77.64,77.65,12777.0,54.1318,54.1457,54.1318,54.1388,12777.0
2017-04-10 12:30:00,77.65,77.71,77.65,77.66,17975.0,54.1388,54.1806,54.1388,54.1457,17975.0
2017-04-10 12:35:00,77.67,77.74,77.67,77.7,10794.0,54.1527,54.2015,54.1527,54.1736,10794.0
2017-04-10 12:40:00,77.7,77.7,77.63,77.65,10937.0,54.1736,54.1736,54.1248,54.1388,10937.0
2017-04-10 12:45:00,77.65,77.71,77.65,77.7,4315.0,54.1388,54.1806,54.1388,54.1736,4315.0
2017-04-10 12:50:00,77.7,77.73,77.68,77.73,6332.0,54.1736,54.1945,54.1597,54.1945,6332.0
2017-04-10 12:55:00,77.73,77.81,77.73,77.8,7474.0,54.1945,54.2503,54.1945,54.2434,7474.0
2017-04-10 13:00:00,77.8,77.81,77.77,77.78,10438.0,54.2434,54.2503,54.2224,54.2294,10438.0
2017-04-10 13:05:00,77.79,77.8,77.76,77.79,7216.0,54.2364,54.2434,54.2155,54.2364,7216.0
2017-04-10 13:10:00,77.79,77.82,77.78,77.8,9164.0,54.2364,54.2573,54.2294,54.2434,9164.0
2017-04-10 13:15:00,77.81,77.84,77.79,77.81,13258.0,54.2503,54.2712,54.2364,54.2503,13258.0
2017-04-10 13:20:00,77.81,77.84,77.81,77.82,4182.0,54.2503,54.2712,54.2503,54.2573,4182.0
2017-04-10 13:25:00,77.82,77.83,77.79,77.82,7424.0,54.2573,54.2643,54.2364,54.2573,7424.0
2017-04-10 13:30:00,77.82,77.85,77.8,77.8,14647.0,54.2573,54.2782,54.2434,54.2434,14647.0
2017-04-10 13:35:00,77.81,77.88,77.8,77.83,15451.0,54.2503,54.2991,54.2434,54.2643,15451.0
2017-04-10 13:40:00,77.83,77.87,77.83,77.84,7875.0,54.2643,54.2922,54.2643,54.2712,7875.0
2017-04-10 13:45:00,77.84,77.85,77.78,77.8,19281.0,54.2712,54.2782,54.2294,54.2434,19281.0
2017-04-10 13:50:00,77.8,77.81,77.73,77.74,8469.0,54.2434,54.2503,54.1945,54.2015,8469.0
2017-04-10 13:55:00,77.75,77.77,77.73,77.75,10188.0,54.2085,54.2224,54.1945,54.2085,10188.0
2017-04-10 14:00:00,77.75,77.77,77.73,77.73,7063.0,54.2085,54.2224,54.1945,54.1945,7063.0
2017-04-10 14:05:00,77.73,77.76,77.72,77.75,14326.0,54.1945,54.2155,54.1876,54.2085,14326.0
2017-04-10 14:10:00,77.75,77.82,77.74,77.82,11872.0,54.2085,54.2573,54.2015,54.2573,11872.0
2017-04-10 14:15:00,77.82,77.84,77.81,77.83,7208.0,54.2573,54.2712,54.2503,54.2643,7208.0
2017-04-10 14:20:00,77.83,77.83,77.73,77.74,16263.0,54.2643,54.2643,54.1945,54.2015,16263.0
2017-04-10 14:25:00,77.74,77.74,77.67,77.69,10560.0,54.2015,54.2015,54.1527,54.1667,10560.0
2017-04-10 14:30:00,77.69,77.72,77.67,77.69,6885.0,54.1667,54.1876,54.1527,54.1667,6885.0
2017-04-10 14:35:00,77.7,77.74,77.7,77.73,12747.0,54.1736,54.2015,54.1736,54.1945,12747.0
2017-04-10 14:40:00,77.71,77.73,77.7,77.72,7625.0,54.1806,54.1945,54.1736,54.1876,7625.0
2017-04-10 14:45:00,77.72,77.83,77.72,77.83,7527.0,54.1876,54.2643,54.1876,54.2643,7527.0
2017-04-10 14:50:00,77.83,77.84,77.8,77.84,7077.0,54.2643,54.2712,54.2434,54.2712,7077.0
2017-04-10 14:55:00,77.84,77.87,77.83,77.86,6699.0,54.2712,54.2922,54.2643,54.2852,6699.0
2017-04-10 15:00:00,77.86,77.89,77.85,77.86,10808.0,54.2852,54.3061,54.2782,54.2852,10808.0
2017-04-10 15:05:00,77.86,77.89,77.84,77.84,13395.0,54.2852,54.3061,54.2712,54.2712,13395.0
2017-04-10 15:10:00,77.83,77.9,77.82,77.9,10202.0,54.2643,54.3131,54.2573,54.3131,10202.0
2017-04-10 15:15:00,77.9,77.93,77.87,77.89,17843.0,54.3131,54.334,54.2922,54.3061,17843.0
2017-04-10 15:20:00,77.89,77.97,77.85,77.93,37986.0,54.3061,54.3619,54.2782,54.334,37986.0
2017-04-10 15:25:00,77.94,77.98,77.93,77.95,16706.0,54.341,54.3688,54.334,54.3479,16706.0
2017-04-10 15:30:00,77.95,77.96,77.9,77.95,21358.0,54.3479,54.3549,54.3131,54.3479,21358.0
2017-04-10 15:35:00,77.94,77.96,77.89,77.95,26927.0,54.341,54.3549,54.3061,54.3479,26927.0
2017-04-10 15:40:00,77.94,77.96,77.93,77.94,25443.0,54.341,54.3549,54.334,54.341,25443.0
2017-04-10 15:45:00,77.93,77.94,77.86,77.86,43822.0,54.334,54.341,54.2852,54.2852,43822.0
2017-04-10 15:50:00,77.85,77.89,77.8,77.8,30296.0,54.2782,54.3061,54.2434,54.2434,30296.0
2017-04-10 15:55:00,77.8,77.95,77.79,77.9,103161.0,54.2434,54.3479,54.2364,54.3131,103161.0
2017-04-11 09:30:00,77.63,77.75,77.32,77.66,52303.0,54.1248,54.2085,53.9087,54.1457,52303.0
2017-04-11 09:35:00,77.71,77.85,77.63,77.7,64640.0,54.1806,54.2782,54.1248,54.1736,64640.0
2017-04-11 09:40:00,77.66,77.77,77.62,77.69,49794.0,54.1457,54.2224,54.1179,54.1667,49794.0
2017-04-11 09:45:00,77.67,77.77,77.65,77.76,33301.0,54.1527,54.2224,54.1388,54.2155,33301.0
2017-04-11 09:50:00,77.76,77.92,77.72,77.87,38143.0,54.2155,54.327,54.1876,54.2922,38143.0
2017-04-11 09:55:00,77.87,77.87,77.67,77.73,16252.0,54.2922,54.2922,54.1527,54.1945,16252.0
2017-04-11 10:00:00,77.72,77.72,77.53,77.56,10867.0,54.1876,54.1876,54.0551,54.076,10867.0
2017-04-11 10:05:00,77.56,77.58,77.5,77.57,10446.0,54.076,54.09,54.0342,54.083,10446.0
2017-04-11 10:10:00,77.56,77.6,77.53,77.56,13563.0,54.076,54.1039,54.0551,54.076,13563.0
2017-04-11 10:15:00,77.56,77.65,77.55,77.62,13738.0,54.076,54.1388,54.069,54.1179,13738.0
2017-04-11 10:20:00,77.62,77.72,77.58,77.7,15460.0,54.1179,54.1876,54.09,54.1736,15460.0
2017-04-11 10:25:00,77.7,77.73,77.68,77.7,9046.0,54.1736,54.1945,54.1597,54.1736,9046.0
2017-04-11 10:30:00,77.69,77.69,77.56,77.59,11144.0,54.1667,54.1667,54.076,54.0969,11144.0
2017-04-11 10:35:00,77.6,77.62,77.53,77.55,10808.0,54.1039,54.1179,54.0551,54.069,10808.0
2017-04-11 10:40:00,77.55,77.63,77.53,77.56,9653.0,54.069,54.1248,54.0551,54.076,9653.0
2017-04-11 10:45:00,77.58,77.64,77.56,77.63,10506.0,54.09,54.1318,54.076,54.1248,10506.0
2017-04-11 10:50:00,77.63,77.68,77.61,77.67,15653.0,54.1248,54.1597,54.1109,54.1527,15653.0
2017-04-11 10:55:00,77.67,77.72,77.55,77.7,22702.0,54.1527,54.1876,54.069,54.1736,22702.0
2017-04-11 11:00:00,77.71,77.72,77.64,77.65,6897.0,54.1806,54.1876,54.1318,54.1388,6897.0
2017-04-11 11:05:00,77.65,77.69,77.63,77.63,6510.0,54.1388,54.1667,54.1248,54.1248,6510.0
2017-04-11 11:10:00,77.64,77.65,77.59,77.62,11590.0,54.1318,54.1388,54.0969,54.1179,11590.0
2017-04-11 11:15:00,77.63,77.72,77.63,77.72,8043.0,54.1248,54.1876,54.1248,54.1876,8043.0
2017-04-11 11:20:00,77.7,77.75,77.62,77.64,10962.0,54.1736,54.2085,54.1179,54.1318,10962.0
2017-04-11 11:25:00,77.63,77.67,77.61,77.62,7872.0,54.1248,54.1527,54.1109,54.1179,7872.0
2017-04-11 11:30:00,77.62,77.65,77.6,77.62,6838.0,54.1179,54.1388,54.1039,54.1179,6838.0
2017-04-11 11:35:00,77.61,77.63,77.58,77.61,4491.0,54.1109,54.1248,54.09,54.1109,4491.0
2017-04-11 11:40:00,77.59,77.59,77.55,77.56,4759.0,54.0969,54.0969,54.069,54.076,4759.0
2017-04-11 11:45:00,77.56,77.58,77.48,77.49,7739.0,54.076,54.09,54.0202,54.0272,7739.0
2017-04-11 11:50:00,77.5,77.51,77.48,77.49,6171.0,54.0342,54.0412,54.0202,54.0272,6171.0
2017-04-11 11:55:00,77.5,77.5,77.43,77.43,7535.0,54.0342,54.0342,53.9854,53.9854,7535.0
2017-04-11 12:00:00,77.44,77.47,77.41,77.42,8564.0,53.9924,54.0133,53.9714,53.9784,8564.0
2017-04-11 12:05:00,77.41,77.48,77.41,77.48,4242.0,53.9714,54.0202,53.9714,54.0202,4242.0
2017-04-11 12:10:00,77.49,77.5,77.47,77.48,6683.0,54.0272,54.0342,54.0133,54.0202,6683.0
2017-04-11 12:15:00,77.47,77.5,77.46,77.46,6106.0,54.0133,54.0342,54.0063,54.0063,6106.0
2017-04-11 12:20:00,77.47,77.48,77.42,77.42,6819.0,54.0133,54.0202,53.9784,53.9784,6819.0
2017-04-11 12:25:00,77.43,77.47,77.42,77.46,3060.0,53.9854,54.0133,53.9784,54.0063,3060.0
2017-04-11 12:30:00,77.47,77.51,77.46,77.49,5091.0,54.0133,54.0412,54.0063,54.0272,5091.0
2017-04-11 12:35:00,77.49,77.51,77.46,77.5,3607.0,54.0272,54.0412,54.0063,54.0342,3607.0
2017-04-11 12:40:00,77.49,77.57,77.49,77.53,4896.0,54.0272,54.083,54.0272,54.0551,4896.0
2017-04-11 12:45:00,77.53,77.54,77.51,77.53,7216.0,54.0551,54.0621,54.0412,54.0551,7216.0
2017-04-11 12:50:00,77.52,77.55,77.5,77.53,5887.0,54.0481,54.069,54.0342,54.0551,5887.0
2017-04-11 12:55:00,77.53,77.56,77.52,77.53,9801.0,54.0551,54.076,54.0481,54.0551,9801.0
2017-04-11 13:00:00,77.53,77.53,77.45,77.46,8395.0,54.0551,54.0551,53.9993,54.0063,8395.0
2017-04-11 13:05:00,77.48,77.49,77.42,77.45,13506.0,54.0202,54.0272,53.9784,53.9993,13506.0
2017-04-11 13:10:00,77.46,77.54,77.46,77.54,6262.0,54.0063,54.0621,54.0063,54.0621,6262.0
2017-04-11 13:15:00,77.54,77.54,77.49,77.51,5727.0,54.0621,54.0621,54.0272,54.0412,5727.0
2017-04-11 13:20:00,77.5,77.57,77.49,77.57,4355.0,54.0342,54.083,54.0272,54.083,4355.0
2017-04-11 13:25:00,77.58,77.61,77.56,77.6,6254.0,54.09,54.1109,54.076,54.1039,6254.0
2017-04-11 13:30:00,77.61,77.62,77.59,77.59,7849.0,54.1109,54.1179,54.0969,54.0969,7849.0
2017-04-11 13:35:00,77.58,77.67,77.58,77.65,6316.0,54.09,54.1527,54.09,54.1388,6316.0
2017-04-11 13:40:00,77.65,77.67,77.59,77.67,5295.0,54.1388,54.1527,54.0969,54.1527,5295.0
2017-04-11 13:45:00,77.67,77.67,77.6,77.64,8593.0,54.1527,54.1527,54.1039,54.1318,8593.0
2017-04-11 13:50:00,77.64,77.65,77.61,77.62,5594.0,54.1318,54.1388,54.1109,54.1179,5594.0
2017-04-11 13:55:00,77.62,77.68,77.61,77.67,9680.0,54.1179,54.1597,54.1109,54.1527,9680.0
2017-04-11 14:00:00,77.66,77.69,77.62,77.64,25203.0,54.1457,54.1667,54.1179,54.1318,25203.0
2017-04-11 14:05:00,77.64,77.7,77.62,77.65,90104.0,54.1318,54.1736,54.1179,54.1388,90104.0
2017-04-11 14:10:00,77.64,77.64,77.57,77.59,16502.0,54.1318,54.1318,54.083,54.0969,16502.0
2017-04-11 14:15:00,77.59,77.65,77.58,77.64,8376.0,54.0969,54.1388,54.09,54.1318,8376.0
2017-04-11 14:20:00,77.65,77.65,77.59,77.59,7814.0,54.1388,54.1388,54.0969,54.0969,7814.0
2017-04-11 14:25:00,77.6,77.63,77.58,77.61,13796.0,54.1039,54.1248,54.09,54.1109,13796.0
2017-04-11 14:30:00,77.61,77.61,77.52,77.58,52792.0,54.1109,54.1109,54.0481,54.09,52792.0
2017-04-11 14:35:00,77.58,77.6,77.55,77.58,15344.0,54.09,54.1039,54.069,54.09,15344.0
2017-04-11 14:40:00,77.57,77.62,77.53,77.55,47522.0,54.083,54.1179,54.0551,54.069,47522.0
2017-04-11 14:45:00,77.55,77.64,77.55,77.64,10827.0,54.069,54.1318,54.069,54.1318,10827.0
2017-04-11 14:50:00,77.64,77.67,77.64,77.64,9752.0,54.1318,54.1527,54.1318,54.1318,9752.0
2017-04-11 14:55:00,77.64,77.64,77.59,77.62,7021.0,54.1318,54.1318,54.0969,54.1179,7021.0
2017-04-11 15:00:00,77.62,77.65,77.6,77.62,19207.0,54.1179,54.1388,54.1039,54.1179,19207.0
2017-04-11 15:05:00,77.62,77.64,77.59,77.6,35216.0,54.1179,54.1318,54.0969,54.1039,35216.0
2017-04-11 15:10:00,77.59,77.6,77.54,77.56,11927.0,54.0969,54.1039,54.0621,54.076,11927.0
2017-04-11 15:15:00,77.55,77.57,77.45,77.47,14136.0,54.069,54.083,53.9993,54.0133,14136.0
2017-04-11 15:20:00,77.47,77.47,77.41,77.46,12050.0,54.0133,54.0133,53.9714,54.0063,12050.0
2017-04-11 15:25:00,77.46,77.51,77.42,77.5,18439.0,54.0063,54.0412,53.9784,54.0342,18439.0
2017-04-11 15:30:00,77.51,77.52,77.46,77.47,17720.0,54.0412,54.0481,54.0063,54.0133,17720.0
2017-04-11 15:35:00,77.46,77.5,77.44,77.45,28305.0,54.0063,54.0342,53.9924,53.9993,28305.0
2017-04-11 15:40:00,77.45,77.46,77.43,77.46,35485.0,53.9993,54.0063,53.9854,54.0063,35485.0
2017-04-11 15:45:00,77.45,77.47,77.4,77.41,87481.0,53.9993,54.0133,53.9645,53.9714,87481.0
2017-04-11 15:50:00,77.42,77.47,77.41,77.46,50531.0,53.9784,54.0133,53.9714,54.0063,50531.0
2017-04-11 15:55:00,77.47,77.51,77.42,77.47,92823.0,54.0133,54.0412,53.9784,54.0133,92823.0
2017-04-12 09:30:00,77.38,77.38,77.01,77.27,32943.0,53.9505,53.9505,53.6926,53.8738,32943.0
2017-04-12 09:35:00,77.3,77.33,77.16,77.24,20481.0,53.8947,53.9157,53.7971,53.8529,20481.0
2017-04-12 09:40:00,77.24,77.27,77.17,77.21,12924.0,53.8529,53.8738,53.8041,53.832,12924.0
2017-04-12 09:45:00,77.23,77.39,77.21,77.37,11743.0,53.8459,53.9575,53.832,53.9435,11743.0
2017-04-12 09:50:00,77.37,77.41,77.31,77.38,12033.0,53.9435,53.9714,53.9017,53.9505,12033.0
2017-04-12 09:55:00,77.38,77.46,77.36,77.45,9637.0,53.9505,54.0063,53.9366,53.9993,9637.0
2017-04-12 10:00:00,77.45,77.47,77.37,77.45,16283.0,53.9993,54.0133,53.9435,53.9993,16283.0
2017-04-12 10:05:00,77.45,77.48,77.38,77.38,16247.0,53.9993,54.0202,53.9505,53.9505,16247.0
2017-04-12 10:10:00,77.38,77.45,77.36,77.39,10326.0,53.9505,53.9993,53.9366,53.9575,10326.0
2017-04-12 10:15:00,77.4,77.49,77.37,77.49,14753.0,53.9645,54.0272,53.9435,54.0272,14753.0
2017-04-12 10:20:00,77.5,77.53,77.43,77.48,14302.0,54.0342,54.0551,53.9854,54.0202,14302.0
2017-04-12 10:25:00,77.5,77.6,77.5,77.56,15489.0,54.0342,54.1039,54.0342,54.076,15489.0
2017-04-12 10:30:00,77.55,77.55,77.48,77.52,9477.0,54.069,54.069,54.0202,54.0481,9477.0
2017-04-12 10:35:00,77.51,77.51,77.45,77.48,12630.0,54.0412,54.0412,53.9993,54.0202,12630.0
2017-04-12 10:40:00,77.49,77.53,77.47,77.49,9062.0,54.0272,54.0551,54.0133,54.0272,9062.0
2017-04-12 10:45:00,77.49,77.54,77.48,77.52,13873.0,54.0272,54.0621,54.0202,54.0481,13873.0
2017-04-12 10:50:00,77.52,77.56,77.49,77.5,12580.0,54.0481,54.076,54.0272,54.0342,12580.0
2017-04-12 10:55:00,77.5,77.57,77.49,77.57,7437.0,54.0342,54.083,54.0272,54.083,7437.0
2017-04-12 11:00:00,77.57,77.64,77.57,77.64,7628.0,54.083,54.1318,54.083,54.1318,7628.0
2017-04-12 11:05:00,77.65,77.66,77.57,77.57,9643.0,54.1388,54.1457,54.083,54.083,9643.0
2017-04-12 11:10:00,77.57,77.6,77.56,77.57,7509.0,54.083,54.1039,54.076,54.083,7509.0
2017-04-12 11:15:00,77.57,77.66,77.57,77.64,5876.0,54.083,54.1457,54.083,54.1318,5876.0
2017-04-12 11:20:00,77.63,77.65,77.58,77.63,8023.0,54.1248,54.1388,54.09,54.1248,8023.0
2017-04-12 11:25:00,77.63,77.72,77.63,77.7,6706.0,54.1248,54.1876,54.1248,54.1736,6706.0
2017-04-12 11:30:00,77.71,77.78,77.67,77.76,7627.0,54.1806,54.2294,54.1527,54.2155,7627.0
2017-04-12 11:35:00,77.74,77.82,77.72,77.78,10602.0,54.2015,54.2573,54.1876,54.2294,10602.0
2017-04-12 11:40:00,77.78,77.83,77.76,77.83,7941.0,54.2294,54.2643,54.2155,54.2643,7941.0
2017-04-12 11:45:00,77.84,77.84,77.8,77.84,5741.0,54.2712,54.2712,54.2434,54.2712,5741.0
2017-04-12 11:50:00,77.85,77.85,77.79,77.82,10899.0,54.2782,54.2782,54.2364,54.2573,10899.0
2017-04-12 11:55:00,77.84,77.84,77.79,77.8,8814.0,54.2712,54.2712,54.2364,54.2434,8814.0
2017-04-12 12:00:00,77.8,77.81,77.76,77.8,8780.0,54.2434,54.2503,54.2155,54.2434,8780.0
2017-04-12 12:05:00,77.81,77.89,77.79,77.79,12230.0,54.2503,54.3061,54.2364,54.2364,12230.0
2017-04-12 12:10:00,77.79,77.8,77.75,77.75,7419.0,54.2364,54.2434,54.2085,54.2085,7419.0
2017-04-12 12:15:00,77.75,77.8,77.75,77.8,8425.0,54.2085,54.2434,54.2085,54.2434,8425.0
2017-04-12 12:20:00,77.81,77.9,77.81,77.87,14775.0,54.2503,54.3131,54.2503,54.2922,14775.0
2017-04-12 12:25:00,77.88,77.98,77.88,77.94,19087.0,54.2991,54.3688,54.2991,54.341,19087.0
2017-04-12 12:30:00,77.94,77.94,77.9,77.91,5406.0,54.341,54.341,54.3131,54.32,5406.0
2017-04-12 12:35:00,77.91,77.91,77.84,77.86,9581.0,54.32,54.32,54.2712,54.2852,9581.0
2017-04-12 12:40:00,77.86,77.87,77.82,77.85,4155.0,54.2852,54.2922,54.2573,54.2782,4155.0
2017-04-12 12:45:00,77.86,77.87,77.82,77.87,4921.0,54.2852,54.2922,54.2573,54.2922,4921.0
2017-04-12 12:50:00,77.87,77.87,77.78,77.83,7648.0,54.2922,54.2922,54.2294,54.2643,7648.0
2017-04-12 12:55:00,77.84,77.86,77.81,77.86,9381.0,54.2712,54.2852,54.2503,54.2852,9381.0
2017-04-12 13:00:00,77.86,77.88,77.84,77.88,6336.0,54.2852,54.2991,54.2712,54.2991,6336.0
2017-04-12 13:05:00,77.89,77.9,77.84,77.86,12668.0,54.3061,54.3131,54.2712,54.2852,12668.0
2017-04-12 13:10:00,77.86,77.9,77.84,77.87,7383.0,54.2852,54.3131,54.2712,54.2922,7383.0
2017-04-12 13:15:00,77.86,77.89,77.86,77.88,5047.0,54.2852,54.3061,54.2852,54.2991,5047.0
2017-04-12 13:20:00,77.87,77.87,77.8,77.82,5867.0,54.2922,54.2922,54.2434,54.2573,5867.0
2017-04-12 13:25:00,77.81,77.82,77.77,77.8,9002.0,54.2503,54.2573,54.2224,54.2434,9002.0
2017-04-12 13:30:00,77.79,77.82,77.78,77.82,4428.0,54.2364,54.2573,54.2294,54.2573,4428.0
2017-04-12 13:35:00,77.83,77.85,77.79,77.83,8251.0,54.2643,54.2782,54.2364,54.2643,8251.0
2017-04-12 13:40:00,77.84,77.84,77.82,77.83,11196.0,54.2712,54.2712,54.2573,54.2643,11196.0
2017-04-12 13:45:00,77.83,77.83,77.77,77.81,7461.0,54.2643,54.2643,54.2224,54.2503,7461.0
2017-04-12 13:50:00,77.8,77.8,77.73,77.76,9920.0,54.2434,54.2434,54.1945,54.2155,9920.0
2017-04-12 13:55:00,77.77,77.8,77.73,77.78,10279.0,54.2224,54.2434,54.1945,54.2294,10279.0
2017-04-12 14:00:00,77.78,77.79,77.73,77.75,18760.0,54.2294,54.2364,54.1945,54.2085,18760.0
2017-04-12 14:05:00,77.74,77.81,77.74,77.81,7367.0,54.2015,54.2503,54.2015,54.2503,7367.0
2017-04-12 14:10:00,77.81,77.84,77.78,77.81,8179.0,54.2503,54.2712,54.2294,54.2503,8179.0
2017-04-12 14:15:00,77.8,77.81,77.77,77.81,11029.0,54.2434,54.2503,54.2224,54.2503,11029.0
2017-04-12 14:20:00,77.8,77.8,77.75,77.78,11205.0,54.2434,54.2434,54.2085,54.2294,11205.0
2017-04-12 14:25:00,77.77,77.81,77.76,77.81,7877.0,54.2224,54.2503,54.2155,54.2503,7877.0
2017-04-12 14:30:00,77.8,77.8,77.74,77.76,25656.0,54.2434,54.2434,54.2015,54.2155,25656.0
2017-04-12 14:35:00,77.76,77.78,77.69,77.69,18996.0,54.2155,54.2294,54.1667,54.1667,18996.0
2017-04-12 14:40:00,77.68,77.73,77.66,77.7,16229.0,54.1597,54.1945,54.1457,54.1736,16229.0
2017-04-12 14:45:00,77.69,77.71,77.62,77.63,17255.0,54.1667,54.1806,54.1179,54.1248,17255.0
2017-04-12 14:50:00,77.62,77.66,77.6,77.65,14145.0,54.1179,54.1457,54.1039,54.1388,14145.0
2017-04-12 14:55:00,77.66,77.68,77.63,77.68,14595.0,54.1457,54.1597,54.1248,54.1597,14595.0
2017-04-12 15:00:00,77.68,77.71,77.66,77.69,22161.0,54.1597,54.1806,54.1457,54.1667,22161.0
2017-04-12 15:05:00,77.69,77.76,77.69,77.74,16773.0,54.1667,54.2155,54.1667,54.2015,16773.0
2017-04-12 15:10:00,77.74,77.75,77.71,77.74,25082.0,54.2015,54.2085,54.1806,54.2015,25082.0
2017-04-12 15:15:00,77.74,77.9,77.73,77.89,23584.0,54.2015,54.3131,54.1945,54.3061,23584.0
2017-04-12 15:20:00,77.89,77.94,77.88,77.91,25393.0,54.3061,54.341,54.2991,54.32,25393.0
2017-04-12 15:25:00,77.92,77.95,77.84,77.85,24397.0,54.327,54.3479,54.2712,54.2782,24397.0
2017-04-12 15:30:00,77.85,77.87,77.8,77.84,24290.0,54.2782,54.2922,54.2434,54.2712,24290.0
2017-04-12 15:35:00,77.83,77.88,77.82,77.85,43938.0,54.2643,54.2991,54.2573,54.2782,43938.0
2017-04-12 15:40:00,77.84,77.87,77.8,77.87,34725.0,54.2712,54.2922,54.2434,54.2922,34725.0
2017-04-12 15:45:00,77.86,77.9,77.83,77.86,54481.0,54.2852,54.3131,54.2643,54.2852,54481.0
2017-04-12 15:50:00,77.87,77.92,77.87,77.9,58274.0,54.2922,54.327,54.2922,54.3131,58274.0
2017-04-12 15:55:00,77.9,77.94,77.88,77.92,146024.0,54.3131,54.341,54.2991,54.327,146024.0
2017-04-13 09:30:00,78.0,78.0,77.73,77.8,32923.0,54.3828,54.3828,54.1945,54.2434,32923.0
2017-04-13 09:35:00,77.79,77.83,77.58,77.59,25470.0,54.2364,54.2643,54.09,54.0969,25470.0
2017-04-13 09:40:00,77.61,77.65,77.57,77.58,11226.0,54.1109,54.1388,54.083,54.09,11226.0
2017-04-13 09:45:00,77.55,77.67,77.54,77.6,18128.0,54.069,54.1527,54.0621,54.1039,18128.0
2017-04-13 09:50:00,77.6,77.67,77.53,77.53,31715.0,54.1039,54.1527,54.0551,54.0551,31715.0
2017-04-13 09:55:00,77.52,77.57,77.44,77.48,18679.0,54.0481,54.083,53.9924,54.0202,18679.0
2017-04-13 10:00:00,77.48,77.48,77.32,77.34,30039.0,54.0202,54.0202,53.9087,53.9226,30039.0
2017-04-13 10:05:00,77.34,77.36,77.26,77.28,27434.0,53.9226,53.9366,53.8669,53.8808,27434.0
2017-04-13 10:10:00,77.27,77.29,77.19,77.26,25264.0,53.8738,53.8878,53.818,53.8669,25264.0
2017-04-13 10:15:00,77.26,77.37,77.23,77.32,26559.0,53.8669,53.9435,53.8459,53.9087,26559.0
2017-04-13 10:20:00,77.33,77.49,77.33,77.48,19633.0,53.9157,54.0272,53.9157,54.0202,19633.0
2017-04-13 10:25:00,77.48,77.58,77.48,77.57,23359.0,54.0202,54.09,54.0202,54.083,23359.0
2017-04-13 10:30:00,77.56,77.59,77.51,77.56,16736.0,54.076,54.0969,54.0412,54.076,16736.0
2017-04-13 10:35:00,77.55,77.58,77.51,77.56,17881.0,54.069,54.09,54.0412,54.076,17881.0
2017-04-13 10:40:00,77.56,77.64,77.56,77.62,20544.0,54.076,54.1318,54.076,54.1179,20544.0
2017-04-13 10:45:00,77.61,77.68,77.61,77.63,23102.0,54.1109,54.1597,54.1109,54.1248,23102.0
2017-04-13 10:50:00,77.63,77.64,77.51,77.51,68428.0,54.1248,54.1318,54.0412,54.0412,68428.0
2017-04-13 10:55:00,77.51,77.59,77.51,77.59,43823.0,54.0412,54.0969,54.0412,54.0969,43823.0
2017-04-13 11:00:00,77.6,77.68,77.54,77.58,61897.0,54.1039,54.1597,54.0621,54.09,61897.0
2017-04-13 11:05:00,77.58,77.76,77.58,77.76,11835.0,54.09,54.2155,54.09,54.2155,11835.0
2017-04-13 11:10:00,77.75,77.83,77.74,77.83,28131.0,54.2085,54.2643,54.2015,54.2643,28131.0
2017-04-13 11:15:00,77.82,77.91,77.8,77.9,17109.0,54.2573,54.32,54.2434,54.3131,17109.0
2017-04-13 11:20:00,77.89,77.92,77.84,77.86,12760.0,54.3061,54.327,54.2712,54.2852,12760.0
2017-04-13 11:25:00,77.85,77.87,77.81,77.81,9518.0,54.2782,54.2922,54.2503,54.2503,9518.0
2017-04-13 11:30:00,77.81,77.83,77.79,77.8,14431.0,54.2503,54.2643,54.2364,54.2434,14431.0
2017-04-13 11:35:00,77.79,77.79,77.72,77.74,41612.0,54.2364,54.2364,54.1876,54.2015,41612.0
2017-04-13 11:40:00,77.73,77.79,77.73,77.76,22894.0,54.1945,54.2364,54.1945,54.2155,22894.0
2017-04-13 11:45:00,77.76,77.78,77.75,77.78,19374.0,54.2155,54.2294,54.2085,54.2294,19374.0
2017-04-13 11:50:00,77.78,77.81,77.75,77.79,16729.0,54.2294,54.2503,54.2085,54.2364,16729.0
2017-04-13 11:55:00,77.8,77.86,77.77,77.82,12717.0,54.2434,54.2852,54.2224,54.2573,12717.0
2017-04-13 12:00:00,77.82,77.88,77.82,77.87,9373.0,54.2573,54.2991,54.2573,54.2922,9373.0
2017-04-13 12:05:00,77.87,77.89,77.83,77.84,12541.0,54.2922,54.3061,54.2643,54.2712,12541.0
2017-04-13 12:10:00,77.82,77.85,77.75,77.78,23148.0,54.2573,54.2782,54.2085,54.2294,23148.0
2017-04-13 12:15:00,77.77,77.79,77.7,77.71,17082.0,54.2224,54.2364,54.1736,54.1806,17082.0
2017-04-13 12:20:00,77.7,77.73,77.7,77.71,17715.0,54.1736,54.1945,54.1736,54.1806,17715.0
2017-04-13 12:25:00,77.71,77.74,77.71,77.74,30765.0,54.1806,54.2015,54.1806,54.2015,30765.0
2017-04-13 12:30:00,77.76,77.78,77.73,77.78,14795.0,54.2155,54.2294,54.1945,54.2294,14795.0
2017-04-13 12:35:00,77.78,77.84,77.74,77.75,19691.0,54.2294,54.2712,54.2015,54.2085,19691.0
2017-04-13 12:40:00,77.74,77.77,77.73,77.76,9385.0,54.2015,54.2224,54.1945,54.2155,9385.0
2017-04-13 12:45:00,77.76,77.77,77.67,77.67,43527.0,54.2155,54.2224,54.1527,54.1527,43527.0
2017-04-13 12:50:00,77.68,77.73,77.68,77.72,9665.0,54.1597,54.1945,54.1597,54.1876,9665.0
2017-04-13 12:55:00,77.72,77.75,77.67,77.74,19404.0,54.1876,54.2085,54.1527,54.2015,19404.0
2017-04-13 13:00:00,77.74,77.75,77.68,77.74,14899.0,54.2015,54.2085,54.1597,54.2015,14899.0
2017-04-13 13:05:00,77.75,77.77,77.72,77.74,28576.0,54.2085,54.2224,54.1876,54.2015,28576.0
2017-04-13 13:10:00,77.74,77.8,77.72,77.8,20347.0,54.2015,54.2434,54.1876,54.2434,20347.0
2017-04-13 13:15:00,77.8,77.8,77.74,77.74,11315.0,54.2434,54.2434,54.2015,54.2015,11315.0
2017-04-13 13:20:00,77.74,77.77,77.72,77.73,8302.0,54.2015,54.2224,54.1876,54.1945,8302.0
2017-04-13 13:25:00,77.74,77.76,77.73,77.75,13700.0,54.2015,54.2155,54.1945,54.2085,13700.0
2017-04-13 13:30:00,77.75,77.78,77.71,77.74,15478.0,54.2085,54.2294,54.1806,54.2015,15478.0
2017-04-13 13:35:00,77.74,77.79,77.73,77.77,11994.0,54.2015,54.2364,54.1945,54.2224,11994.0
2017-04-13 13:40:00,77.76,77.8,77.74,77.76,16209.0,54.2155,54.2434,54.2015,54.2155,16209.0
2017-04-13 13:45:00,77.75,77.78,77.73,77.74,19598.0,54.2085,54.2294,54.1945,54.2015,19598.0
2017-04-13 13:50:00,77.74,77.77,77.73,77.75,10854.0,54.2015,54.2224,54.1945,54.2085,10854.0
2017-04-13 13:55:00,77.76,77.78,77.72,77.75,16111.0,54.2155,54.2294,54.1876,54.2085,16111.0
2017-04-13 14:00:00,77.76,77.85,77.75,77.82,27875.0,54.2155,54.2782,54.2085,54.2573,27875.0
2017-04-13 14:05:00,77.83,77.91,77.82,77.89,24725.0,54.2643,54.32,54.2573,54.3061,24725.0
2017-04-13 14:10:00,77.89,77.89,77.84,77.85,15763.0,54.3061,54.3061,54.2712,54.2782,15763.0
2017-04-13 14:15:00,77.85,77.86,77.81,77.84,62680.0,54.2782,54.2852,54.2503,54.2712,62680.0
2017-04-13 14:20:00,77.83,77.84,77.77,77.81,56449.0,54.2643,54.2712,54.2224,54.2503,56449.0
2017-04-13 14:25:00,77.81,77.83,77.77,77.77,12692.0,54.2503,54.2643,54.2224,54.2224,12692.0
2017-04-13 14:30:00,77.77,77.81,77.76,77.81,12122.0,54.2224,54.2503,54.2155,54.2503,12122.0
2017-04-13 14:35:00,77.81,77.81,77.74,77.75,26725.0,54.2503,54.2503,54.2015,54.2085,26725.0
2017-04-13 14:40:00,77.75,77.77,77.71,77.71,15387.0,54.2085,54.2224,54.1806,54.1806,15387.0
2017-04-13 14:45:00,77.71,77.73,77.59,77.59,40424.0,54.1806,54.1945,54.0969,54.0969,40424.0
2017-04-13 14:50:00,77.6,77.66,77.6,77.66,38368.0,54.1039,54.1457,54.1039,54.1457,38368.0
2017-04-13 14:55:00,77.66,77.69,77.65,77.66,18444.0,54.1457,54.1667,54.1388,54.1457,18444.0
2017-04-13 15:00:00,77.65,77.65,77.59,77.61,14759.0,54.1388,54.1388,54.0969,54.1109,14759.0
2017-04-13 15:05:00,77.61,77.65,77.6,77.6,15541.0,54.1109,54.1388,54.1039,54.1039,15541.0
2017-04-13 15:10:00,77.59,77.6,77.56,77.57,17679.0,54.0969,54.1039,54.076,54.083,17679.0
2017-04-13 15:15:00,77.56,77.58,77.47,77.49,49469.0,54.076,54.09,54.0133,54.0272,49469.0
2017-04-13 15:20:00,77.49,77.5,77.44,77.45,20297.0,54.0272,54.0342,53.9924,53.9993,20297.0
2017-04-13 15:25:00,77.44,77.56,77.42,77.56,59310.0,53.9924,54.076,53.9784,54.076,59310.0
2017-04-13 15:30:00,77.55,77.57,77.51,77.51,25865.0,54.069,54.083,54.0412,54.0412,25865.0
2017-04-13 15:35:00,77.51,77.51,77.44,77.45,24220.0,54.0412,54.0412,53.9924,53.9993,24220.0
2017-04-13 15:40:00,77.45,77.45,77.4,77.41,57568.0,53.9993,53.9993,53.9645,53.9714,57568.0
2017-04-13 15:45:00,77.41,77.65,77.41,77.65,54570.0,53.9714,54.1388,53.9714,54.1388,54570.0
2017-04-13 15:50:00,77.63,77.66,77.6,77.61,60159.0,54.1248,54.1457,54.1039,54.1109,60159.0
2017-04-13 15:55:00,77.61,77.64,77.5,77.52,101938.0,54.1109,54.1318,54.0342,54.0481,101938.0
2017-04-17 09:30:00,77.66,77.83,77.57,77.67,36314.0,54.1457,54.2643,54.083,54.1527,36314.0
2017-04-17 09:35:00,77.8,77.85,77.75,77.84,13149.0,54.2434,54.2782,54.2085,54.2712,13149.0
2017-04-17 09:40:00,77.87,77.92,77.87,77.9,9471.0,54.2922,54.327,54.2922,54.3131,9471.0
2017-04-17 09:45:00,77.88,77.89,77.72,77.72,9787.0,54.2991,54.3061,54.1876,54.1876,9787.0
2017-04-17 09:50:00,77.72,77.83,77.72,77.83,6845.0,54.1876,54.2643,54.1876,54.2643,6845.0
2017-04-17 09:55:00,77.83,77.83,77.79,77.81,8630.0,54.2643,54.2643,54.2364,54.2503,8630.0
2017-04-17 10:00:00,77.82,77.83,77.78,77.81,8363.0,54.2573,54.2643,54.2294,54.2503,8363.0
2017-04-17 10:05:00,77.82,77.86,77.7,77.7,17152.0,54.2573,54.2852,54.1736,54.1736,17152.0
2017-04-17 10:10:00,77.7,77.78,77.7,77.76,9383.0,54.1736,54.2294,54.1736,54.2155,9383.0
2017-04-17 10:15:00,77.75,77.75,77.65,77.72,17400.0,54.2085,54.2085,54.1388,54.1876,17400.0
2017-04-17 10:20:00,77.72,77.83,77.72,77.8,4792.0,54.1876,54.2643,54.1876,54.2434,4792.0
2017-04-17 10:25:00,77.81,77.84,77.76,77.77,6528.0,54.2503,54.2712,54.2155,54.2224,6528.0
2017-04-17 10:30:00,77.76,77.79,77.72,77.72,11274.0,54.2155,54.2364,54.1876,54.1876,11274.0
2017-04-17 10:35:00,77.73,77.78,77.72,77.76,12613.0,54.1945,54.2294,54.1876,54.2155,12613.0
2017-04-17 10:40:00,77.76,77.76,77.69,77.75,13461.0,54.2155,54.2155,54.1667,54.2085,13461.0
2017-04-17 10:45:00,77.75,77.75,77.63,77.7,19706.0,54.2085,54.2085,54.1248,54.1736,19706.0
2017-04-17 10:50:00,77.7,77.73,77.68,77.7,6391.0,54.1736,54.1945,54.1597,54.1736,6391.0
2017-04-17 10:55:00,77.68,77.68,77.63,77.64,6910.0,54.1597,54.1597,54.1248,54.1318,6910.0
2017-04-17 11:00:00,77.63,77.63,77.57,77.61,13285.0,54.1248,54.1248,54.083,54.1109,13285.0
2017-04-17 11:05:00,77.61,77.72,77.56,77.66,32041.0,54.1109,54.1876,54.076,54.1457,32041.0
2017-04-17 11:10:00,77.66,77.73,77.65,77.72,13212.0,54.1457,54.1945,54.1388,54.1876,13212.0
2017-04-17 11:15:00,77.72,77.73,77.64,77.66,10130.0,54.1876,54.1945,54.1318,54.1457,10130.0
2017-04-17 11:20:00,77.65,77.7,77.62,77.69,11077.0,54.1388,54.1736,54.1179,54.1667,11077.0
2017-04-17 11:25:00,77.69,77.7,77.66,77.69,10683.0,54.1667,54.1736,54.1457,54.1667,10683.0
2017-04-17 11:30:00,77.69,77.69,77.62,77.63,14635.0,54.1667,54.1667,54.1179,54.1248,14635.0
2017-04-17 11:35:00,77.63,77.65,77.62,77.62,6009.0,54.1248,54.1388,54.1179,54.1179,6009.0
2017-04-17 11:40:00,77.62,77.7,77.62,77.67,12844.0,54.1179,54.1736,54.1179,54.1527,12844.0
2017-04-17 11:45:00,77.66,77.67,77.6,77.62,14493.0,54.1457,54.1527,54.1039,54.1179,14493.0
2017-04-17 11:50:00,77.62,77.72,77.61,77.71,4936.0,54.1179,54.1876,54.1109,54.1806,4936.0
2017-04-17 11:55:00,77.71,77.79,77.7,77.79,6159.0,54.1806,54.2364,54.1736,54.2364,6159.0
2017-04-17 12:00:00,77.79,77.8,77.78,77.78,7331.0,54.2364,54.2434,54.2294,54.2294,7331.0
2017-04-17 12:05:00,77.78,77.81,77.72,77.73,19239.0,54.2294,54.2503,54.1876,54.1945,19239.0
2017-04-17 12:10:00,77.74,77.75,77.7,77.72,7787.0,54.2015,54.2085,54.1736,54.1876,7787.0
2017-04-17 12:15:00,77.72,77.77,77.71,77.76,5449.0,54.1876,54.2224,54.1806,54.2155,5449.0
2017-04-17 12:20:00,77.75,77.76,77.72,77.75,4568.0,54.2085,54.2155,54.1876,54.2085,4568.0
2017-04-17 12:25:00,77.76,77.8,77.75,77.8,8061.0,54.2155,54.2434,54.2085,54.2434,8061.0
2017-04-17 12:30:00,77.8,77.83,77.77,77.77,6332.0,54.2434,54.2643,54.2224,54.2224,6332.0
2017-04-17 12:35:00,77.77,77.8,77.76,77.76,4542.0,54.2224,54.2434,54.2155,54.2155,4542.0
2017-04-17 12:40:00,77.75,77.81,77.75,77.79,7835.0,54.2085,54.2503,54.2085,54.2364,7835.0
2017-04-17 12:45:00,77.79,77.82,77.79,77.8,10329.0,54.2364,54.2573,54.2364,54.2434,10329.0
2017-04-17 12:50:00,77.8,77.82,77.79,77.8,5941.0,54.2434,54.2573,54.2364,54.2434,5941.0
2017-04-17 12:55:00,77.8,77.83,77.77,77.77,9732.0,54.2434,54.2643,54.2224,54.2224,9732.0
2017-04-17 13:00:00,77.77,77.83,77.77,77.82,8370.0,54.2224,54.2643,54.2224,54.2573,8370.0
2017-04-17 13:05:00,77.81,77.85,77.81,77.84,8741.0,54.2503,54.2782,54.2503,54.2712,8741.0
2017-04-17 13:10:00,77.84,77.88,77.83,77.84,6029.0,54.2712,54.2991,54.2643,54.2712,6029.0
2017-04-17 13:15:00,77.84,77.86,77.82,77.85,7834.0,54.2712,54.2852,54.2573,54.2782,7834.0
2017-04-17 13:20:00,77.85,77.87,77.84,77.84,6299.0,54.2782,54.2922,54.2712,54.2712,6299.0
2017-04-17 13:25:00,77.84,77.88,77.84,77.85,6010.0,54.2712,54.2991,54.2712,54.2782,6010.0
2017-04-17 13:30:00,77.85,77.86,77.83,77.85,5926.0,54.2782,54.2852,54.2643,54.2782,5926.0
2017-04-17 13:35:00,77.84,77.86,77.82,77.86,6246.0,54.2712,54.2852,54.2573,54.2852,6246.0
2017-04-17 13:40:00,77.88,77.88,77.81,77.81,3999.0,54.2991,54.2991,54.2503,54.2503,3999.0
2017-04-17 13:45:00,77.81,77.84,77.81,77.82,4306.0,54.2503,54.2712,54.2503,54.2573,4306.0
2017-04-17 13:50:00,77.82,77.84,77.8,77.84,5921.0,54.2573,54.2712,54.2434,54.2712,5921.0
2017-04-17 13:55:00,77.84,77.85,77.8,77.81,27984.0,54.2712,54.2782,54.2434,54.2503,27984.0
2017-04-17 14:00:00,77.81,77.81,77.79,77.8,7487.0,54.2503,54.2503,54.2364,54.2434,7487.0
2017-04-17 14:05:00,77.79,77.85,77.79,77.81,12525.0,54.2364,54.2782,54.2364,54.2503,12525.0
2017-04-17 14:10:00,77.81,77.81,77.78,77.8,8112.0,54.2503,54.2503,54.2294,54.2434,8112.0
2017-04-17 14:15:00,77.8,77.82,77.78,77.79,8921.0,54.2434,54.2573,54.2294,54.2364,8921.0
2017-04-17 14:20:00,77.79,77.81,77.72,77.78,56101.0,54.2364,54.2503,54.1876,54.2294,56101.0
2017-04-17 14:25:00,77.78,77.83,77.78,77.82,7442.0,54.2294,54.2643,54.2294,54.2573,7442.0
2017-04-17 14:30:00,77.82,77.87,77.8,77.8,13937.0,54.2573,54.2922,54.2434,54.2434,13937.0
2017-04-17 14:35:00,77.8,77.84,77.79,77.83,17295.0,54.2434,54.2712,54.2364,54.2643,17295.0
2017-04-17 14:40:00,77.84,77.86,77.83,77.84,7361.0,54.2712,54.2852,54.2643,54.2712,7361.0
2017-04-17 14:45:00,77.85,77.88,77.84,77.87,9915.0,54.2782,54.2991,54.2712,54.2922,9915.0
2017-04-17 14:50:00,77.86,77.86,77.82,77.84,10451.0,54.2852,54.2852,54.2573,54.2712,10451.0
2017-04-17 14:55:00,77.84,77.85,77.79,77.81,9929.0,54.2712,54.2782,54.2364,54.2503,9929.0
2017-04-17 15:00:00,77.81,77.86,77.8,77.84,13208.0,54.2503,54.2852,54.2434,54.2712,13208.0
2017-04-17 15:05:00,77.84,77.86,77.83,77.85,7667.0,54.2712,54.2852,54.2643,54.2782,7667.0
2017-04-17 15:10:00,77.85,77.86,77.82,77.83,11723.0,54.2782,54.2852,54.2573,54.2643,11723.0
2017-04-17 15:15:00,77.83,77.84,77.8,77.84,19138.0,54.2643,54.2712,54.2434,54.2712,19138.0
2017-04-17 15:20:00,77.83,77.88,77.83,77.88,18067.0,54.2643,54.2991,54.2643,54.2991,18067.0
2017-04-17 15:25:00,77.87,77.92,77.87,77.88,14670.0,54.2922,54.327,54.2922,54.2991,14670.0
2017-04-17 15:30:00,77.87,77.88,77.82,77.82,15753.0,54.2922,54.2991,54.2573,54.2573,15753.0
2017-04-17 15:35:00,77.83,77.88,77.83,77.88,16316.0,54.2643,54.2991,54.2643,54.2991,16316.0
2017-04-17 15:40:00,77.88,77.9,77.87,77.88,18015.0,54.2991,54.3131,54.2922,54.2991,18015.0
2017-04-17 15:45:00,77.88,77.98,77.88,77.97,56514.0,54.2991,54.3688,54.2991,54.3619,56514.0
2017-04-17 15:50:00,77.97,77.97,77.92,77.96,46445.0,54.3619,54.3619,54.327,54.3549,46445.0
2017-04-17 15:55:00,77.96,78.05,77.94,77.98,176034.0,54.3549,54.4177,54.341,54.3688,176034.0
2017-04-18 09:30:00,77.9,78.12,77.88,78.04,61315.0,54.3131,54.4665,54.2991,54.4107,61315.0
2017-04-18 09:35:00,78.04,78.23,78.0,78.01,46359.0,54.4107,54.5432,54.3828,54.3898,46359.0
2017-04-18 09:40:00,78.02,78.02,77.86,77.89,16159.0,54.3967,54.3967,54.2852,54.3061,16159.0
2017-04-18 09:45:00,77.89,77.92,77.72,77.75,21452.0,54.3061,54.327,54.1876,54.2085,21452.0
2017-04-18 09:50:00,77.76,77.81,77.76,77.8,14100.0,54.2155,54.2503,54.2155,54.2434,14100.0
2017-04-18 09:55:00,77.8,77.89,77.68,77.69,46994.0,54.2434,54.3061,54.1597,54.1667,46994.0
2017-04-18 10:00:00,77.69,77.78,77.68,77.74,23588.0,54.1667,54.2294,54.1597,54.2015,23588.0
2017-04-18 10:05:00,77.75,77.88,77.75,77.86,21564.0,54.2085,54.2991,54.2085,54.2852,21564.0
2017-04-18 10:10:00,77.87,77.97,77.86,77.92,25444.0,54.2922,54.3619,54.2852,54.327,25444.0
2017-04-18 10:15:00,77.91,77.92,77.8,77.81,19344.0,54.32,54.327,54.2434,54.2503,19344.0
2017-04-18 10:20:00,77.82,77.83,77.64,77.65,16829.0,54.2573,54.2643,54.1318,54.1388,16829.0
2017-04-18 10:25:00,77.65,77.74,77.62,77.74,14615.0,54.1388,54.2015,54.1179,54.2015,14615.0
2017-04-18 10:30:00,77.74,77.81,77.69,77.7,15041.0,54.2015,54.2503,54.1667,54.1736,15041.0
2017-04-18 10:35:00,77.7,77.75,77.66,77.74,16375.0,54.1736,54.2085,54.1457,54.2015,16375.0
2017-04-18 10:40:00,77.74,77.84,77.74,77.75,17059.0,54.2015,54.2712,54.2015,54.2085,17059.0
2017-04-18 10:45:00,77.75,77.82,77.75,77.79,18361.0,54.2085,54.2573,54.2085,54.2364,18361.0
2017-04-18 10:50:00,77.79,77.91,77.79,77.91,21572.0,54.2364,54.32,54.2364,54.32,21572.0
2017-04-18 10:55:00,77.92,77.96,77.87,77.95,12871.0,54.327,54.3549,54.2922,54.3479,12871.0
2017-04-18 11:00:00,77.94,77.99,77.91,77.98,18471.0,54.341,54.3758,54.32,54.3688,18471.0
2017-04-18 11:05:00,77.99,78.03,77.98,78.02,32213.0,54.3758,54.4037,54.3688,54.3967,32213.0
2017-04-18 11:10:00,78.01,78.02,77.92,77.92,19218.0,54.3898,54.3967,54.327,54.327,19218.0
2017-04-18 11:15:00,77.93,77.95,77.89,77.91,9775.0,54.334,54.3479,54.3061,54.32,9775.0
2017-04-18 11:20:00,77.91,78.0,77.9,77.98,24638.0,54.32,54.3828,54.3131,54.3688,24638.0
2017-04-18 11:25:00,77.98,78.01,77.97,77.99,20329.0,54.3688,54.3898,54.3619,54.3758,20329.0
2017-04-18 11:30:00,77.99,78.04,77.98,78.01,23683.0,54.3758,54.4107,54.3688,54.3898,23683.0
2017-04-18 11:35:00,78.02,78.07,77.99,78.06,22218.0,54.3967,54.4316,54.3758,54.4246,22218.0
2017-04-18 11:40:00,78.05,78.05,78.0,78.02,24252.0,54.4177,54.4177,54.3828,54.3967,24252.0
2017-04-18 11:45:00,78.02,78.06,77.99,77.99,18109.0,54.3967,54.4246,54.3758,54.3758,18109.0
2017-04-18 11:50:00,77.99,78.02,77.98,77.99,14717.0,54.3758,54.3967,54.3688,54.3758,14717.0
2017-04-18 11:55:00,77.99,78.03,77.97,78.01,28435.0,54.3758,54.4037,54.3619,54.3898,28435.0
2017-04-18 12:00:00,78.0,78.01,77.98,78.0,15184.0,54.3828,54.3898,54.3688,54.3828,15184.0
2017-04-18 12:05:00,78.0,78.01,77.98,78.0,17437.0,54.3828,54.3898,54.3688,54.3828,17437.0
2017-04-18 12:10:00,78.0,78.0,77.96,77.97,25277.0,54.3828,54.3828,54.3549,54.3619,25277.0
2017-04-18 12:15:00,77.97,78.01,77.96,78.0,22793.0,54.3619,54.3898,54.3549,54.3828,22793.0
2017-04-18 12:20:00,77.99,78.0,77.98,78.0,16314.0,54.3758,54.3828,54.3688,54.3828,16314.0
2017-04-18 12:25:00,78.0,78.01,77.97,77.98,17872.0,54.3828,54.3898,54.3619,54.3688,17872.0
2017-04-18 12:30:00,77.99,78.01,77.98,78.0,19528.0,54.3758,54.3898,54.3688,54.3828,19528.0
2017-04-18 12:35:00,78.0,78.0,77.95,77.97,16992.0,54.3828,54.3828,54.3479,54.3619,16992.0
2017-04-18 12:40:00,77.97,78.0,77.96,77.99,7995.0,54.3619,54.3828,54.3549,54.3758,7995.0
2017-04-18 12:45:00,77.99,78.02,77.98,78.0,11187.0,54.3758,54.3967,54.3688,54.3828,11187.0
2017-04-18 12:50:00,78.0,78.04,77.99,78.04,8928.0,54.3828,54.4107,54.3758,54.4107,8928.0
2017-04-18 12:55:00,78.04,78.04,78.0,78.04,19340.0,54.4107,54.4107,54.3828,54.4107,19340.0
2017-04-18 13:00:00,78.03,78.04,78.0,78.0,12490.0,54.4037,54.4107,54.3828,54.3828,12490.0
2017-04-18 13:05:00,77.99,77.99,77.94,77.98,8328.0,54.3758,54.3758,54.341,54.3688,8328.0
2017-04-18 13:10:00,77.98,78.01,77.96,77.98,13585.0,54.3688,54.3898,54.3549,54.3688,13585.0
2017-04-18 13:15:00,77.98,77.99,77.91,77.92,13599.0,54.3688,54.3758,54.32,54.327,13599.0
2017-04-18 13:20:00,77.92,77.94,77.89,77.92,12602.0,54.327,54.341,54.3061,54.327,12602.0
2017-04-18 13:25:00,77.92,77.92,77.87,77.89,15615.0,54.327,54.327,54.2922,54.3061,15615.0
2017-04-18 13:30:00,77.89,77.9,77.84,77.86,11908.0,54.3061,54.3131,54.2712,54.2852,11908.0
2017-04-18 13:35:00,77.86,77.9,77.83,77.89,14073.0,54.2852,54.3131,54.2643,54.3061,14073.0
2017-04-18 13:40:00,77.89,77.95,77.88,77.94,11040.0,54.3061,54.3479,54.2991,54.341,11040.0
2017-04-18 13:45:00,77.93,77.94,77.86,77.86,21209.0,54.334,54.341,54.2852,54.2852,21209.0
2017-04-18 13:50:00,77.87,77.89,77.83,77.84,25352.0,54.2922,54.3061,54.2643,54.2712,25352.0
2017-04-18 13:55:00,77.84,77.85,77.78,77.78,16106.0,54.2712,54.2782,54.2294,54.2294,16106.0
2017-04-18 14:00:00,77.78,77.88,77.78,77.87,16142.0,54.2294,54.2991,54.2294,54.2922,16142.0
2017-04-18 14:05:00,77.87,77.89,77.85,77.89,22700.0,54.2922,54.3061,54.2782,54.3061,22700.0
2017-04-18 14:10:00,77.88,77.88,77.83,77.88,17924.0,54.2991,54.2991,54.2643,54.2991,17924.0
2017-04-18 14:15:00,77.89,77.96,77.88,77.91,21351.0,54.3061,54.3549,54.2991,54.32,21351.0
2017-04-18 14:20:00,77.91,77.97,77.9,77.96,18014.0,54.32,54.3619,54.3131,54.3549,18014.0
2017-04-18 14:25:00,77.97,77.99,77.89,77.96,55281.0,54.3619,54.3758,54.3061,54.3549,55281.0
2017-04-18 14:30:00,77.97,77.98,77.95,77.97,15332.0,54.3619,54.3688,54.3479,54.3619,15332.0
2017-04-18 14:35:00,77.98,77.98,77.92,77.98,14764.0,54.3688,54.3688,54.327,54.3688,14764.0
2017-04-18 14:40:00,77.98,78.0,77.97,77.99,31276.0,54.3688,54.3828,54.3619,54.3758,31276.0
2017-04-18 14:45:00,78.0,78.02,77.95,77.99,41734.0,54.3828,54.3967,54.3479,54.3758,41734.0
2017-04-18 14:50:00,77.98,78.0,77.98,77.98,23063.0,54.3688,54.3828,54.3688,54.3688,23063.0
2017-04-18 14:55:00,77.99,78.0,77.98,78.0,18762.0,54.3758,54.3828,54.3688,54.3828,18762.0
2017-04-18 15:00:00,78.0,78.09,77.97,78.08,67646.0,54.3828,54.4455,54.3619,54.4386,67646.0
2017-04-18 15:05:00,78.09,78.1,78.03,78.05,53714.0,54.4455,54.4525,54.4037,54.4177,53714.0
2017-04-18 15:10:00,78.06,78.08,77.99,78.02,34103.0,54.4246,54.4386,54.3758,54.3967,34103.0
2017-04-18 15:15:00,78.02,78.06,78.02,78.05,25263.0,54.3967,54.4246,54.3967,54.4177,25263.0
2017-04-18 15:20:00,78.05,78.07,77.97,78.06,32457.0,54.4177,54.4316,54.3619,54.4246,32457.0
2017-04-18 15:25:00,78.06,78.07,77.99,78.07,24433.0,54.4246,54.4316,54.3758,54.4316,24433.0
2017-04-18 15:30:00,78.07,78.07,78.01,78.06,24867.0,54.4316,54.4316,54.3898,54.4246,24867.0
2017-04-18 15:35:00,78.05,78.08,78.01,78.06,55379.0,54.4177,54.4386,54.3898,54.4246,55379.0
2017-04-18 15:40:00,78.06,78.07,78.0,78.07,40336.0,54.4246,54.4316,54.3828,54.4316,40336.0
2017-04-18 15:45:00,78.06,78.06,78.01,78.01,36832.0,54.4246,54.4246,54.3898,54.3898,36832.0
2017-04-18 15:50:00,78.02,78.02,77.97,77.97,103544.0,54.3967,54.3967,54.3619,54.3619,103544.0
2017-04-18 15:55:00,77.97,78.04,77.96,77.98,138760.0,54.3619,54.4107,54.3549,54.3688,138760.0
2017-04-19 09:30:00,77.84,77.96,77.66,77.7,49636.0,54.2712,54.3549,54.1457,54.1736,49636.0
2017-04-19 09:35:00,77.7,77.75,77.6,77.75,19047.0,54.1736,54.2085,54.1039,54.2085,19047.0
2017-04-19 09:40:00,77.74,77.82,77.66,77.67,14114.0,54.2015,54.2573,54.1457,54.1527,14114.0
2017-04-19 09:45:00,77.67,77.69,77.58,77.6,18090.0,54.1527,54.1667,54.09,54.1039,18090.0
2017-04-19 09:50:00,77.6,77.74,77.59,77.68,19237.0,54.1039,54.2015,54.0969,54.1597,19237.0
2017-04-19 09:55:00,77.68,77.68,77.56,77.63,18972.0,54.1597,54.1597,54.076,54.1248,18972.0
2017-04-19 10:00:00,77.64,77.75,77.62,77.74,19831.0,54.1318,54.2085,54.1179,54.2015,19831.0
2017-04-19 10:05:00,77.73,77.78,77.72,77.74,17015.0,54.1945,54.2294,54.1876,54.2015,17015.0
2017-04-19 10:10:00,77.75,77.78,77.63,77.64,14706.0,54.2085,54.2294,54.1248,54.1318,14706.0
2017-04-19 10:15:00,77.64,77.7,77.61,77.62,13470.0,54.1318,54.1736,54.1109,54.1179,13470.0
2017-04-19 10:20:00,77.63,77.74,77.62,77.67,15783.0,54.1248,54.2015,54.1179,54.1527,15783.0
2017-04-19 10:25:00,77.65,77.66,77.57,77.59,13367.0,54.1388,54.1457,54.083,54.0969,13367.0
2017-04-19 10:30:00,77.59,77.64,77.58,77.59,17528.0,54.0969,54.1318,54.09,54.0969,17528.0
2017-04-19 10:35:00,77.59,77.67,77.57,77.58,18536.0,54.0969,54.1527,54.083,54.09,18536.0
2017-04-19 10:40:00,77.58,77.63,77.5,77.51,17690.0,54.09,54.1248,54.0342,54.0412,17690.0
2017-04-19 10:45:00,77.5,77.58,77.49,77.52,15757.0,54.0342,54.09,54.0272,54.0481,15757.0
2017-04-19 10:50:00,77.52,77.55,77.5,77.51,16347.0,54.0481,54.069,54.0342,54.0412,16347.0
2017-04-19 10:55:00,77.5,77.5,77.43,77.45,16489.0,54.0342,54.0342,53.9854,53.9993,16489.0
2017-04-19 11:00:00,77.47,77.48,77.41,77.41,17204.0,54.0133,54.0202,53.9714,53.9714,17204.0
2017-04-19 11:05:00,77.4,77.43,77.33,77.42,12960.0,53.9645,53.9854,53.9157,53.9784,12960.0
2017-04-19 11:10:00,77.42,77.45,77.32,77.35,15659.0,53.9784,53.9993,53.9087,53.9296,15659.0
2017-04-19 11:15:00,77.35,77.36,77.34,77.36,4803.0,53.9296,53.9366,53.9226,53.9366,4803.0
2017-04-19 11:20:00,77.36,77.39,77.31,77.33,14547.0,53.9366,53.9575,53.9017,53.9157,14547.0
2017-04-19 11:25:00,77.33,77.37,77.29,77.29,10601.0,53.9157,53.9435,53.8878,53.8878,10601.0
2017-04-19 11:30:00,77.29,77.44,77.29,77.41,6030.0,53.8878,53.9924,53.8878,53.9714,6030.0
2017-04-19 11:35:00,77.4,77.41,77.34,77.34,14159.0,53.9645,53.9714,53.9226,53.9226,14159.0
2017-04-19 11:40:00,77.34,77.35,77.29,77.32,13036.0,53.9226,53.9296,53.8878,53.9087,13036.0
2017-04-19 11:45:00,77.32,77.36,77.29,77.36,5625.0,53.9087,53.9366,53.8878,53.9366,5625.0
2017-04-19 11:50:00,77.38,77.4,77.34,77.35,14204.0,53.9505,53.9645,53.9226,53.9296,14204.0
2017-04-19 11:55:00,77.35,77.37,77.32,77.33,6092.0,53.9296,53.9435,53.9087,53.9157,6092.0
2017-04-19 12:00:00,77.34,77.37,77.32,77.36,12964.0,53.9226,53.9435,53.9087,53.9366,12964.0
2017-04-19 12:05:00,77.36,77.41,77.33,77.33,9025.0,53.9366,53.9714,53.9157,53.9157,9025.0
2017-04-19 12:10:00,77.33,77.34,77.31,77.33,9119.0,53.9157,53.9226,53.9017,53.9157,9119.0
2017-04-19 12:15:00,77.32,77.37,77.32,77.34,10153.0,53.9087,53.9435,53.9087,53.9226,10153.0
2017-04-19 12:20:00,77.35,77.37,77.33,77.34,7754.0,53.9296,53.9435,53.9157,53.9226,7754.0
2017-04-19 12:25:00,77.34,77.37,77.31,77.35,14060.0,53.9226,53.9435,53.9017,53.9296,14060.0
2017-04-19 12:30:00,77.36,77.4,77.35,77.39,5334.0,53.9366,53.9645,53.9296,53.9575,5334.0
2017-04-19 12:35:00,77.39,77.49,77.39,77.48,15103.0,53.9575,54.0272,53.9575,54.0202,15103.0
2017-04-19 12:40:00,77.46,77.52,77.45,77.46,9899.0,54.0063,54.0481,53.9993,54.0063,9899.0
2017-04-19 12:45:00,77.45,77.47,77.4,77.4,7577.0,53.9993,54.0133,53.9645,53.9645,7577.0
2017-04-19 12:50:00,77.41,77.45,77.39,77.44,7081.0,53.9714,53.9993,53.9575,53.9924,7081.0
2017-04-19 12:55:00,77.45,77.45,77.39,77.43,4650.0,53.9993,53.9993,53.9575,53.9854,4650.0
2017-04-19 13:00:00,77.43,77.43,77.36,77.38,9888.0,53.9854,53.9854,53.9366,53.9505,9888.0
2017-04-19 13:05:00,77.37,77.41,77.37,77.39,7000.0,53.9435,53.9714,53.9435,53.9575,7000.0
2017-04-19 13:10:00,77.39,77.4,77.34,77.34,8008.0,53.9575,53.9645,53.9226,53.9226,8008.0
2017-04-19 13:15:00,77.33,77.38,77.32,77.36,10575.0,53.9157,53.9505,53.9087,53.9366,10575.0
2017-04-19 13:20:00,77.35,77.47,77.34,77.41,9600.0,53.9296,54.0133,53.9226,53.9714,9600.0
2017-04-19 13:25:00,77.41,77.41,77.35,77.35,8575.0,53.9714,53.9714,53.9296,53.9296,8575.0
2017-04-19 13:30:00,77.35,77.36,77.29,77.29,12016.0,53.9296,53.9366,53.8878,53.8878,12016.0
2017-04-19 13:35:00,77.29,77.33,77.28,77.33,4624.0,53.8878,53.9157,53.8808,53.9157,4624.0
2017-04-19 13:40:00,77.32,77.34,77.28,77.29,13115.0,53.9087,53.9226,53.8808,53.8878,13115.0
2017-04-19 13:45:00,77.29,77.33,77.28,77.28,8204.0,53.8878,53.9157,53.8808,53.8808,8204.0
2017-04-19 13:50:00,77.27,77.32,77.27,77.29,14515.0,53.8738,53.9087,53.8738,53.8878,14515.0
2017-04-19 13:55:00,77.3,77.34,77.25,77.25,8116.0,53.8947,53.9226,53.8599,53.8599,8116.0
2017-04-19 14:00:00,77.26,77.28,77.22,77.23,15019.0,53.8669,53.8808,53.839,53.8459,15019.0
2017-04-19 14:05:00,77.23,77.24,77.18,77.23,39355.0,53.8459,53.8529,53.8111,53.8459,39355.0
2017-04-19 14:10:00,77.24,77.3,77.22,77.25,16597.0,53.8529,53.8947,53.839,53.8599,16597.0
2017-04-19 14:15:00,77.26,77.31,77.21,77.3,23903.0,53.8669,53.9017,53.832,53.8947,23903.0
2017-04-19 14:20:00,77.31,77.32,77.24,77.24,29571.0,53.9017,53.9087,53.8529,53.8529,29571.0
2017-04-19 14:25:00,77.25,77.3,77.23,77.29,22471.0,53.8599,53.8947,53.8459,53.8878,22471.0
2017-04-19 14:30:00,77.28,77.31,77.24,77.29,15257.0,53.8808,53.9017,53.8529,53.8878,15257.0
2017-04-19 14:35:00,77.28,77.31,77.23,77.28,15710.0,53.8808,53.9017,53.8459,53.8808,15710.0
2017-04-19 14:40:00,77.28,77.29,77.18,77.21,23483.0,53.8808,53.8878,53.8111,53.832,23483.0
2017-04-19 14:45:00,77.2,77.21,77.18,77.18,16292.0,53.825,53.832,53.8111,53.8111,16292.0
2017-04-19 14:50:00,77.19,77.19,77.07,77.13,22951.0,53.818,53.818,53.7344,53.7762,22951.0
2017-04-19 14:55:00,77.12,77.15,77.09,77.15,15376.0,53.7692,53.7902,53.7483,53.7902,15376.0
2017-04-19 15:00:00,77.15,77.16,77.05,77.09,23934.0,53.7902,53.7971,53.7204,53.7483,23934.0
2017-04-19 15:05:00,77.09,77.1,77.03,77.1,23080.0,53.7483,53.7553,53.7065,53.7553,23080.0
2017-04-19 15:10:00,77.09,77.12,77.05,77.06,22128.0,53.7483,53.7692,53.7204,53.7274,22128.0
2017-04-19 15:15:00,77.05,77.12,77.04,77.11,17653.0,53.7204,53.7692,53.7135,53.7623,17653.0
2017-04-19 15:20:00,77.11,77.25,77.11,77.24,20107.0,53.7623,53.8599,53.7623,53.8529,20107.0
2017-04-19 15:25:00,77.25,77.26,77.22,77.22,26237.0,53.8599,53.8669,53.839,53.839,26237.0
2017-04-19 15:30:00,77.22,77.23,77.17,77.2,27716.0,53.839,53.8459,53.8041,53.825,27716.0
2017-04-19 15:35:00,77.2,77.27,77.19,77.23,26367.0,53.825,53.8738,53.818,53.8459,26367.0
2017-04-19 15:40:00,77.22,77.24,77.18,77.21,36069.0,53.839,53.8529,53.8111,53.832,36069.0
2017-04-19 15:45:00,77.2,77.24,77.18,77.2,47214.0,53.825,53.8529,53.8111,53.825,47214.0
2017-04-19 15:50:00,77.2,77.24,77.17,77.23,81042.0,53.825,53.8529,53.8041,53.8459,81042.0
2017-04-19 15:55:00,77.23,77.37,77.22,77.34,113107.0,53.8459,53.9435,53.839,53.9226,113107.0
2017-04-20 09:30:00,77.24,77.32,76.91,76.92,48010.0,53.8529,53.9087,53.6228,53.6298,48010.0
2017-04-20 09:35:00,76.92,76.98,76.9,76.93,13418.0,53.6298,53.6716,53.6159,53.6368,13418.0
2017-04-20 09:40:00,76.94,76.98,76.8,76.82,28471.0,53.6437,53.6716,53.5461,53.5601,28471.0
2017-04-20 09:45:00,76.81,76.85,76.73,76.78,20604.0,53.5531,53.581,53.4973,53.5322,20604.0
2017-04-20 09:50:00,76.78,76.85,76.74,76.83,16693.0,53.5322,53.581,53.5043,53.5671,16693.0
2017-04-20 09:55:00,76.83,76.85,76.73,76.77,23909.0,53.5671,53.581,53.4973,53.5252,23909.0
2017-04-20 10:00:00,76.75,76.85,76.74,76.81,27480.0,53.5113,53.581,53.5043,53.5531,27480.0
2017-04-20 10:05:00,76.82,76.91,76.81,76.85,20484.0,53.5601,53.6228,53.5531,53.581,20484.0
2017-04-20 10:10:00,76.86,77.01,76.86,76.88,24109.0,53.588,53.6926,53.588,53.6019,24109.0
2017-04-20 10:15:00,76.89,76.92,76.84,76.86,39365.0,53.6089,53.6298,53.574,53.588,39365.0
2017-04-20 10:20:00,76.85,76.9,76.81,76.89,17335.0,53.581,53.6159,53.5531,53.6089,17335.0
2017-04-20 10:25:00,76.9,76.9,76.83,76.88,15684.0,53.6159,53.6159,53.5671,53.6019,15684.0
2017-04-20 10:30:00,76.88,76.9,76.78,76.8,26001.0,53.6019,53.6159,53.5322,53.5461,26001.0
2017-04-20 10:35:00,76.81,76.9,76.81,76.83,26323.0,53.5531,53.6159,53.5531,53.5671,26323.0
2017-04-20 10:40:00,76.84,76.85,76.73,76.73,21477.0,53.574,53.581,53.4973,53.4973,21477.0
2017-04-20 10:45:00,76.73,76.8,76.7,76.72,22579.0,53.4973,53.5461,53.4764,53.4904,22579.0
2017-04-20 10:50:00,76.72,76.72,76.64,76.71,34954.0,53.4904,53.4904,53.4346,53.4834,34954.0
2017-04-20 10:55:00,76.71,76.74,76.68,76.71,14703.0,53.4834,53.5043,53.4625,53.4834,14703.0
2017-04-20 11:00:00,76.71,76.77,76.68,76.73,18612.0,53.4834,53.5252,53.4625,53.4973,18612.0
2017-04-20 11:05:00,76.74,76.81,76.74,76.77,12919.0,53.5043,53.5531,53.5043,53.5252,12919.0
2017-04-20 11:10:00,76.77,76.89,76.74,76.89,18870.0,53.5252,53.6089,53.5043,53.6089,18870.0
2017-04-20 11:15:00,76.89,76.89,76.81,76.82,10492.0,53.6089,53.6089,53.5531,53.5601,10492.0
2017-04-20 11:20:00,76.81,76.84,76.73,76.76,11079.0,53.5531,53.574,53.4973,53.5182,11079.0
2017-04-20 11:25:00,76.76,76.81,76.74,76.81,10415.0,53.5182,53.5531,53.5043,53.5531,10415.0
2017-04-20 11:30:00,76.81,76.88,76.79,76.86,12200.0,53.5531,53.6019,53.5392,53.588,12200.0
2017-04-20 11:35:00,76.86,76.91,76.85,76.89,7383.0,53.588,53.6228,53.581,53.6089,7383.0
2017-04-20 11:40:00,76.9,76.96,76.9,76.93,16287.0,53.6159,53.6577,53.6159,53.6368,16287.0
2017-04-20 11:45:00,76.93,77.04,76.92,77.03,13552.0,53.6368,53.7135,53.6298,53.7065,13552.0
2017-04-20 11:50:00,77.04,77.07,77.02,77.05,13988.0,53.7135,53.7344,53.6995,53.7204,13988.0
2017-04-20 11:55:00,77.03,77.07,77.02,77.07,9512.0,53.7065,53.7344,53.6995,53.7344,9512.0
2017-04-20 12:00:00,77.08,77.11,77.02,77.11,13101.0,53.7414,53.7623,53.6995,53.7623,13101.0
2017-04-20 12:05:00,77.09,77.1,77.06,77.08,10430.0,53.7483,53.7553,53.7274,53.7414,10430.0
2017-04-20 12:10:00,77.07,77.1,77.06,77.07,14737.0,53.7344,53.7553,53.7274,53.7344,14737.0
2017-04-20 12:15:00,77.08,77.11,77.07,77.08,13531.0,53.7414,53.7623,53.7344,53.7414,13531.0
2017-04-20 12:20:00,77.09,77.16,77.05,77.13,10384.0,53.7483,53.7971,53.7204,53.7762,10384.0
2017-04-20 12:25:00,77.12,77.16,77.1,77.11,5739.0,53.7692,53.7971,53.7553,53.7623,5739.0
2017-04-20 12:30:00,77.11,77.16,77.1,77.14,4715.0,53.7623,53.7971,53.7553,53.7832,4715.0
2017-04-20 12:35:00,77.14,77.16,77.12,77.13,10921.0,53.7832,53.7971,53.7692,53.7762,10921.0
2017-04-20 12:40:00,77.12,77.14,77.1,77.13,6921.0,53.7692,53.7832,53.7553,53.7762,6921.0
2017-04-20 12:45:00,77.12,77.14,77.1,77.1,12556.0,53.7692,53.7832,53.7553,53.7553,12556.0
2017-04-20 12:50:00,77.1,77.16,77.07,77.11,15821.0,53.7553,53.7971,53.7344,53.7623,15821.0
2017-04-20 12:55:00,77.11,77.16,77.1,77.13,6958.0,53.7623,53.7971,53.7553,53.7762,6958.0
2017-04-20 13:00:00,77.13,77.15,77.12,77.12,8384.0,53.7762,53.7902,53.7692,53.7692,8384.0
2017-04-20 13:05:00,77.13,77.15,77.11,77.12,5604.0,53.7762,53.7902,53.7623,53.7692,5604.0
2017-04-20 13:10:00,77.12,77.17,77.12,77.16,6840.0,53.7692,53.8041,53.7692,53.7971,6840.0
2017-04-20 13:15:00,77.15,77.17,77.13,77.17,7749.0,53.7902,53.8041,53.7762,53.8041,7749.0
2017-04-20 13:20:00,77.19,77.21,77.15,77.17,8446.0,53.818,53.832,53.7902,53.8041,8446.0
2017-04-20 13:25:00,77.17,77.17,77.12,77.16,11183.0,53.8041,53.8041,53.7692,53.7971,11183.0
2017-04-20 13:30:00,77.16,77.18,77.14,77.17,8854.0,53.7971,53.8111,53.7832,53.8041,8854.0
2017-04-20 13:35:00,77.17,77.2,77.12,77.15,8136.0,53.8041,53.825,53.7692,53.7902,8136.0
2017-04-20 13:40:00,77.15,77.17,77.13,77.16,9420.0,53.7902,53.8041,53.7762,53.7971,9420.0
2017-04-20 13:45:00,77.17,77.23,77.15,77.23,14875.0,53.8041,53.8459,53.7902,53.8459,14875.0
2017-04-20 13:50:00,77.24,77.26,77.2,77.24,16694.0,53.8529,53.8669,53.825,53.8529,16694.0
2017-04-20 13:55:00,77.24,77.26,77.23,77.26,6004.0,53.8529,53.8669,53.8459,53.8669,6004.0
2017-04-20 14:00:00,77.25,77.29,77.23,77.24,32881.0,53.8599,53.8878,53.8459,53.8529,32881.0
2017-04-20 14:05:00,77.25,77.28,77.24,77.25,10348.0,53.8599,53.8808,53.8529,53.8599,10348.0
2017-04-20 14:10:00,77.25,77.3,77.23,77.26,14613.0,53.8599,53.8947,53.8459,53.8669,14613.0
2017-04-20 14:15:00,77.25,77.28,77.25,77.27,7993.0,53.8599,53.8808,53.8599,53.8738,7993.0
2017-04-20 14:20:00,77.27,77.27,77.22,77.26,11095.0,53.8738,53.8738,53.839,53.8669,11095.0
2017-04-20 14:25:00,77.25,77.26,77.21,77.24,15435.0,53.8599,53.8669,53.832,53.8529,15435.0
2017-04-20 14:30:00,77.23,77.31,77.23,77.3,11555.0,53.8459,53.9017,53.8459,53.8947,11555.0
2017-04-20 14:35:00,77.29,77.31,77.26,77.29,12945.0,53.8878,53.9017,53.8669,53.8878,12945.0
2017-04-20 14:40:00,77.28,77.29,77.2,77.21,13201.0,53.8808,53.8878,53.825,53.832,13201.0
2017-04-20 14:45:00,77.22,77.23,77.19,77.21,14324.0,53.839,53.8459,53.818,53.832,14324.0
2017-04-20 14:50:00,77.21,77.22,77.19,77.2,8545.0,53.832,53.839,53.818,53.825,8545.0
2017-04-20 14:55:00,77.2,77.21,77.18,77.19,16199.0,53.825,53.832,53.8111,53.818,16199.0
2017-04-20 15:00:00,77.19,77.19,77.14,77.16,11295.0,53.818,53.818,53.7832,53.7971,11295.0
2017-04-20 15:05:00,77.17,77.17,77.1,77.12,13211.0,53.8041,53.8041,53.7553,53.7692,13211.0
2017-04-20 15:10:00,77.13,77.19,77.12,77.19,13005.0,53.7762,53.818,53.7692,53.818,13005.0
2017-04-20 15:15:00,77.19,77.21,77.17,77.17,20811.0,53.818,53.832,53.8041,53.8041,20811.0
2017-04-20 15:20:00,77.18,77.19,77.15,77.16,17040.0,53.8111,53.818,53.7902,53.7971,17040.0
2017-04-20 15:25:00,77.17,77.17,77.12,77.16,18457.0,53.8041,53.8041,53.7692,53.7971,18457.0
2017-04-20 15:30:00,77.15,77.27,77.15,77.27,20083.0,53.7902,53.8738,53.7902,53.8738,20083.0
2017-04-20 15:35:00,77.26,77.29,77.23,77.26,25362.0,53.8669,53.8878,53.8459,53.8669,25362.0
2017-04-20 15:40:00,77.27,77.33,77.23,77.27,28724.0,53.8738,53.9157,53.8459,53.8738,28724.0
2017-04-20 15:45:00,77.28,77.39,77.27,77.38,67732.0,53.8808,53.9575,53.8738,53.9505,67732.0
2017-04-20 15:50:00,77.38,77.41,77.37,77.38,43068.0,53.9505,53.9714,53.9435,53.9505,43068.0
2017-04-20 15:55:00,77.39,77.41,77.33,77.35,117969.0,53.9575,53.9714,53.9157,53.9296,117969.0
2017-04-21 09:30:00,77.47,77.73,77.45,77.67,200550.0,54.0133,54.1945,53.9993,54.1527,200550.0
2017-04-21 09:35:00,77.67,77.9,77.61,77.88,40253.0,54.1527,54.3131,54.1109,54.2991,40253.0
2017-04-21 09:40:00,77.89,77.94,77.87,77.92,12565.0,54.3061,54.341,54.2922,54.327,12565.0
2017-04-21 09:45:00,77.91,78.0,77.9,77.9,40941.0,54.32,54.3828,54.3131,54.3131,40941.0
2017-04-21 09:50:00,77.93,78.0,77.92,77.95,54689.0,54.334,54.3828,54.327,54.3479,54689.0
2017-04-21 09:55:00,77.96,78.11,77.96,78.11,59320.0,54.3549,54.4595,54.3549,54.4595,59320.0
2017-04-21 10:00:00,78.12,78.12,77.98,77.98,50463.0,54.4665,54.4665,54.3688,54.3688,50463.0
2017-04-21 10:05:00,77.98,78.06,77.96,78.03,34727.0,54.3688,54.4246,54.3549,54.4037,34727.0
2017-04-21 10:10:00,78.03,78.09,77.97,77.97,26090.0,54.4037,54.4455,54.3619,54.3619,26090.0
2017-04-21 10:15:00,77.98,77.99,77.86,77.86,17862.0,54.3688,54.3758,54.2852,54.2852,17862.0
2017-04-21 10:20:00,77.86,77.87,77.76,77.8,22611.0,54.2852,54.2922,54.2155,54.2434,22611.0
2017-04-21 10:25:00,77.8,77.88,77.79,77.81,11846.0,54.2434,54.2991,54.2364,54.2503,11846.0
2017-04-21 10:30:00,77.81,77.81,77.76,77.81,33150.0,54.2503,54.2503,54.2155,54.2503,33150.0
2017-04-21 10:35:00,77.81,77.89,77.77,77.87,42719.0,54.2503,54.3061,54.2224,54.2922,42719.0
2017-04-21 10:40:00,77.88,77.99,77.84,77.94,39060.0,54.2991,54.3758,54.2712,54.341,39060.0
2017-04-21 10:45:00,77.95,77.98,77.89,77.89,36496.0,54.3479,54.3688,54.3061,54.3061,36496.0
2017-04-21 10:50:00,77.88,77.9,77.79,77.82,29055.0,54.2991,54.3131,54.2364,54.2573,29055.0
2017-04-21 10:55:00,77.82,77.87,77.81,77.87,39131.0,54.2573,54.2922,54.2503,54.2922,39131.0
2017-04-21 11:00:00,77.87,78.02,77.87,78.01,16836.0,54.2922,54.3967,54.2922,54.3898,16836.0
2017-04-21 11:05:00,78.02,78.03,77.96,78.0,54216.0,54.3967,54.4037,54.3549,54.3828,54216.0
2017-04-21 11:10:00,78.0,78.01,77.96,77.99,33187.0,54.3828,54.3898,54.3549,54.3758,33187.0
2017-04-21 11:15:00,77.98,78.0,77.86,77.92,27737.0,54.3688,54.3828,54.2852,54.327,27737.0
2017-04-21 11:20:00,77.92,78.03,77.91,78.02,14597.0,54.327,54.4037,54.32,54.3967,14597.0
2017-04-21 11:25:00,78.02,78.09,78.0,78.09,37012.0,54.3967,54.4455,54.3828,54.4455,37012.0
2017-04-21 11:30:00,78.09,78.12,78.02,78.03,61606.0,54.4455,54.4665,54.3967,54.4037,61606.0
2017-04-21 11:35:00,78.02,78.09,78.02,78.07,35093.0,54.3967,54.4455,54.3967,54.4316,35093.0
2017-04-21 11:40:00,78.07,78.07,78.02,78.02,30014.0,54.4316,54.4316,54.3967,54.3967,30014.0
2017-04-21 11:45:00,78.01,78.04,77.96,77.97,21274.0,54.3898,54.4107,54.3549,54.3619,21274.0
2017-04-21 11:50:00,77.97,77.98,77.91,77.93,13509.0,54.3619,54.3688,54.32,54.334,13509.0
2017-04-21 11:55:00,77.93,77.95,77.89,77.9,13025.0,54.334,54.3479,54.3061,54.3131,13025.0
2017-04-21 12:00:00,77.9,77.9,77.84,77.84,7759.0,54.3131,54.3131,54.2712,54.2712,7759.0
2017-04-21 12:05:00,77.85,77.9,77.83,77.87,9416.0,54.2782,54.3131,54.2643,54.2922,9416.0
2017-04-21 12:10:00,77.86,77.88,77.81,77.81,12313.0,54.2852,54.2991,54.2503,54.2503,12313.0
2017-04-21 12:15:00,77.82,77.87,77.81,77.84,9985.0,54.2573,54.2922,54.2503,54.2712,9985.0
2017-04-21 12:20:00,77.84,77.85,77.8,77.84,9213.0,54.2712,54.2782,54.2434,54.2712,9213.0
2017-04-21 12:25:00,77.84,77.84,77.75,77.76,12898.0,54.2712,54.2712,54.2085,54.2155,12898.0
2017-04-21 12:30:00,77.77,77.77,77.74,77.74,14258.0,54.2224,54.2224,54.2015,54.2015,14258.0
2017-04-21 12:35:00,77.75,77.78,77.74,77.78,8505.0,54.2085,54.2294,54.2015,54.2294,8505.0
2017-04-21 12:40:00,77.79,77.82,77.78,77.81,20942.0,54.2364,54.2573,54.2294,54.2503,20942.0
2017-04-21 12:45:00,77.8,77.83,77.78,77.83,11990.0,54.2434,54.2643,54.2294,54.2643,11990.0
2017-04-21 12:50:00,77.82,77.84,77.8,77.84,15038.0,54.2573,54.2712,54.2434,54.2712,15038.0
2017-04-21 12:55:00,77.84,77.84,77.8,77.81,29447.0,54.2712,54.2712,54.2434,54.2503,29447.0
2017-04-21 13:00:00,77.81,77.82,77.72,77.75,38611.0,54.2503,54.2573,54.1876,54.2085,38611.0
2017-04-21 13:05:00,77.74,77.74,77.69,77.71,22044.0,54.2015,54.2015,54.1667,54.1806,22044.0
2017-04-21 13:10:00,77.7,77.7,77.63,77.64,20429.0,54.1736,54.1736,54.1248,54.1318,20429.0
2017-04-21 13:15:00,77.64,77.64,77.52,77.54,44993.0,54.1318,54.1318,54.0481,54.0621,44993.0
2017-04-21 13:20:00,77.53,77.59,77.47,77.5,36412.0,54.0551,54.0969,54.0133,54.0342,36412.0
2017-04-21 13:25:00,77.5,77.51,77.42,77.45,17172.0,54.0342,54.0412,53.9784,53.9993,17172.0
2017-04-21 13:30:00,77.45,77.5,77.44,77.48,37850.0,53.9993,54.0342,53.9924,54.0202,37850.0
2017-04-21 13:35:00,77.48,77.56,77.48,77.56,42910.0,54.0202,54.076,54.0202,54.076,42910.0
2017-04-21 13:40:00,77.56,77.62,77.56,77.62,15035.0,54.076,54.1179,54.076,54.1179,15035.0
2017-04-21 13:45:00,77.63,77.63,77.54,77.54,21516.0,54.1248,54.1248,54.0621,54.0621,21516.0
2017-04-21 13:50:00,77.54,77.6,77.53,77.6,15518.0,54.0621,54.1039,54.0551,54.1039,15518.0
2017-04-21 13:55:00,77.61,77.64,77.59,77.63,25346.0,54.1109,54.1318,54.0969,54.1248,25346.0
2017-04-21 14:00:00,77.62,77.63,77.55,77.59,15053.0,54.1179,54.1248,54.069,54.0969,15053.0
2017-04-21 14:05:00,77.59,77.59,77.54,77.58,52170.0,54.0969,54.0969,54.0621,54.09,52170.0
2017-04-21 14:10:00,77.57,77.57,77.47,77.49,27242.0,54.083,54.083,54.0133,54.0272,27242.0
2017-04-21 14:15:00,77.49,77.5,77.43,77.47,12488.0,54.0272,54.0342,53.9854,54.0133,12488.0
2017-04-21 14:20:00,77.47,77.53,77.46,77.52,13972.0,54.0133,54.0551,54.0063,54.0481,13972.0
2017-04-21 14:25:00,77.51,77.51,77.47,77.5,22406.0,54.0412,54.0412,54.0133,54.0342,22406.0
2017-04-21 14:30:00,77.5,77.53,77.5,77.5,21592.0,54.0342,54.0551,54.0342,54.0342,21592.0
2017-04-21 14:35:00,77.5,77.52,77.47,77.51,26712.0,54.0342,54.0481,54.0133,54.0412,26712.0
2017-04-21 14:40:00,77.52,77.53,77.5,77.51,66638.0,54.0481,54.0551,54.0342,54.0412,66638.0
2017-04-21 14:45:00,77.52,77.55,77.5,77.54,23862.0,54.0481,54.069,54.0342,54.0621,23862.0
2017-04-21 14:50:00,77.55,77.56,77.52,77.55,45166.0,54.069,54.076,54.0481,54.069,45166.0
2017-04-21 14:55:00,77.56,77.56,77.47,77.5,22412.0,54.076,54.076,54.0133,54.0342,22412.0
2017-04-21 15:00:00,77.51,77.56,77.5,77.5,17287.0,54.0412,54.076,54.0342,54.0342,17287.0
2017-04-21 15:05:00,77.51,77.54,77.47,77.5,31252.0,54.0412,54.0621,54.0133,54.0342,31252.0
2017-04-21 15:10:00,77.5,77.52,77.46,77.52,13078.0,54.0342,54.0481,54.0063,54.0481,13078.0
2017-04-21 15:15:00,77.51,77.54,77.49,77.52,32683.0,54.0412,54.0621,54.0272,54.0481,32683.0
2017-04-21 15:20:00,77.51,77.54,77.49,77.5,14623.0,54.0412,54.0621,54.0272,54.0342,14623.0
2017-04-21 15:25:00,77.5,77.58,77.5,77.55,20553.0,54.0342,54.09,54.0342,54.069,20553.0
2017-04-21 15:30:00,77.56,77.57,77.54,77.54,23899.0,54.076,54.083,54.0621,54.0621,23899.0
2017-04-21 15:35:00,77.54,77.63,77.52,77.62,39449.0,54.0621,54.1248,54.0481,54.1179,39449.0
2017-04-21 15:40:00,77.63,77.69,77.6,77.68,231685.0,54.1248,54.1667,54.1039,54.1597,231685.0
2017-04-21 15:45:00,77.68,77.68,77.6,77.62,55522.0,54.1597,54.1597,54.1039,54.1179,55522.0
2017-04-21 15:50:00,77.62,77.65,77.6,77.62,59564.0,54.1179,54.1388,54.1039,54.1179,59564.0
2017-04-21 15:55:00,77.62,77.65,77.54,77.55,185558.0,54.1179,54.1388,54.0621,54.069,185558.0
2017-04-24 09:30:00,77.64,77.83,77.46,77.48,40378.0,54.1318,54.2643,54.0063,54.0202,40378.0
2017-04-24 09:35:00,77.48,77.57,77.3,77.37,22756.0,54.0202,54.083,53.8947,53.9435,22756.0
2017-04-24 09:40:00,77.34,77.44,77.31,77.35,17165.0,53.9226,53.9924,53.9017,53.9296,17165.0
2017-04-24 09:45:00,77.34,77.39,77.24,77.29,33058.0,53.9226,53.9575,53.8529,53.8878,33058.0
2017-04-24 09:50:00,77.29,77.29,77.16,77.2,21765.0,53.8878,53.8878,53.7971,53.825,21765.0
2017-04-24 09:55:00,77.19,77.19,77.06,77.11,20000.0,53.818,53.818,53.7274,53.7623,20000.0
2017-04-24 10:00:00,77.1,77.42,77.09,77.41,39793.0,53.7553,53.9784,53.7483,53.9714,39793.0
2017-04-24 10:05:00,77.41,77.54,77.39,77.53,19008.0,53.9714,54.0621,53.9575,54.0551,19008.0
2017-04-24 10:10:00,77.52,77.56,77.49,77.54,18451.0,54.0481,54.076,54.0272,54.0621,18451.0
2017-04-24 10:15:00,77.55,77.61,77.5,77.54,14402.0,54.069,54.1109,54.0342,54.0621,14402.0
2017-04-24 10:20:00,77.57,77.66,77.57,77.61,17948.0,54.083,54.1457,54.083,54.1109,17948.0
2017-04-24 10:25:00,77.61,77.68,77.59,77.64,20975.0,54.1109,54.1597,54.0969,54.1318,20975.0
2017-04-24 10:30:00,77.64,77.73,77.62,77.73,17755.0,54.1318,54.1945,54.1179,54.1945,17755.0
2017-04-24 10:35:00,77.74,77.74,77.69,77.74,10108.0,54.2015,54.2015,54.1667,54.2015,10108.0
2017-04-24 10:40:00,77.73,77.74,77.66,77.67,11156.0,54.1945,54.2015,54.1457,54.1527,11156.0
2017-04-24 10:45:00,77.68,77.73,77.66,77.72,12487.0,54.1597,54.1945,54.1457,54.1876,12487.0
2017-04-24 10:50:00,77.71,77.8,77.7,77.8,12445.0,54.1806,54.2434,54.1736,54.2434,12445.0
2017-04-24 10:55:00,77.81,77.83,77.79,77.8,22024.0,54.2503,54.2643,54.2364,54.2434,22024.0
2017-04-24 11:00:00,77.81,77.85,77.79,77.84,16240.0,54.2503,54.2782,54.2364,54.2712,16240.0
2017-04-24 11:05:00,77.83,77.95,77.82,77.93,55057.0,54.2643,54.3479,54.2573,54.334,55057.0
2017-04-24 11:10:00,77.93,77.96,77.89,77.9,23518.0,54.334,54.3549,54.3061,54.3131,23518.0
2017-04-24 11:15:00,77.89,77.92,77.85,77.91,32161.0,54.3061,54.327,54.2782,54.32,32161.0
2017-04-24 11:20:00,77.9,77.92,77.89,77.91,11905.0,54.3131,54.327,54.3061,54.32,11905.0
2017-04-24 11:25:00,77.9,78.0,77.87,78.0,30629.0,54.3131,54.3828,54.2922,54.3828,30629.0
2017-04-24 11:30:00,77.99,78.01,77.96,77.99,26007.0,54.3758,54.3898,54.3549,54.3758,26007.0
2017-04-24 11:35:00,78.0,78.06,77.98,77.98,79031.0,54.3828,54.4246,54.3688,54.3688,79031.0
2017-04-24 11:40:00,77.98,77.99,77.89,77.89,13567.0,54.3688,54.3758,54.3061,54.3061,13567.0
2017-04-24 11:45:00,77.88,77.9,77.81,77.81,12427.0,54.2991,54.3131,54.2503,54.2503,12427.0
2017-04-24 11:50:00,77.81,77.84,77.76,77.76,13831.0,54.2503,54.2712,54.2155,54.2155,13831.0
2017-04-24 11:55:00,77.76,77.8,77.74,77.78,13290.0,54.2155,54.2434,54.2015,54.2294,13290.0
2017-04-24 12:00:00,77.78,77.78,77.71,77.76,16432.0,54.2294,54.2294,54.1806,54.2155,16432.0
2017-04-24 12:05:00,77.77,77.77,77.71,77.75,7464.0,54.2224,54.2224,54.1806,54.2085,7464.0
2017-04-24 12:10:00,77.75,77.82,77.73,77.82,13069.0,54.2085,54.2573,54.1945,54.2573,13069.0
2017-04-24 12:15:00,77.81,77.82,77.79,77.82,7644.0,54.2503,54.2573,54.2364,54.2573,7644.0
2017-04-24 12:20:00,77.82,77.85,77.8,77.8,12358.0,54.2573,54.2782,54.2434,54.2434,12358.0
2017-04-24 12:25:00,77.8,77.82,77.8,77.82,3433.0,54.2434,54.2573,54.2434,54.2573,3433.0
2017-04-24 12:30:00,77.82,77.82,77.8,77.8,9648.0,54.2573,54.2573,54.2434,54.2434,9648.0
2017-04-24 12:35:00,77.79,77.82,77.78,77.81,6155.0,54.2364,54.2573,54.2294,54.2503,6155.0
2017-04-24 12:40:00,77.81,77.81,77.76,77.77,9844.0,54.2503,54.2503,54.2155,54.2224,9844.0
2017-04-24 12:45:00,77.77,77.79,77.76,77.76,5680.0,54.2224,54.2364,54.2155,54.2155,5680.0
2017-04-24 12:50:00,77.77,77.79,77.77,77.79,9967.0,54.2224,54.2364,54.2224,54.2364,9967.0
2017-04-24 12:55:00,77.79,77.81,77.76,77.79,16684.0,54.2364,54.2503,54.2155,54.2364,16684.0
2017-04-24 13:00:00,77.79,77.86,77.78,77.86,11328.0,54.2364,54.2852,54.2294,54.2852,11328.0
2017-04-24 13:05:00,77.86,77.97,77.85,77.94,23503.0,54.2852,54.3619,54.2782,54.341,23503.0
2017-04-24 13:10:00,77.94,78.01,77.94,77.99,20489.0,54.341,54.3898,54.341,54.3758,20489.0
2017-04-24 13:15:00,78.0,78.03,77.96,78.0,30870.0,54.3828,54.4037,54.3549,54.3828,30870.0
2017-04-24 13:20:00,78.0,78.01,77.97,77.98,47974.0,54.3828,54.3898,54.3619,54.3688,47974.0
2017-04-24 13:25:00,77.98,78.06,77.97,78.06,13258.0,54.3688,54.4246,54.3619,54.4246,13258.0
2017-04-24 13:30:00,78.07,78.08,78.0,78.01,31511.0,54.4316,54.4386,54.3828,54.3898,31511.0
2017-04-24 13:35:00,78.01,78.04,77.99,78.03,19733.0,54.3898,54.4107,54.3758,54.4037,19733.0
2017-04-24 13:40:00,78.04,78.06,78.01,78.03,22195.0,54.4107,54.4246,54.3898,54.4037,22195.0
2017-04-24 13:45:00,78.03,78.03,77.97,77.99,25560.0,54.4037,54.4037,54.3619,54.3758,25560.0
2017-04-24 13:50:00,77.99,78.04,77.96,78.01,40061.0,54.3758,54.4107,54.3549,54.3898,40061.0
2017-04-24 13:55:00,78.02,78.04,77.99,78.01,26507.0,54.3967,54.4107,54.3758,54.3898,26507.0
2017-04-24 14:00:00,78.02,78.04,77.99,78.0,9780.0,54.3967,54.4107,54.3758,54.3828,9780.0
2017-04-24 14:05:00,78.0,78.03,77.98,78.0,20648.0,54.3828,54.4037,54.3688,54.3828,20648.0
2017-04-24 14:10:00,78.0,78.01,77.95,77.97,12390.0,54.3828,54.3898,54.3479,54.3619,12390.0
2017-04-24 14:15:00,77.97,78.03,77.96,78.0,52066.0,54.3619,54.4037,54.3549,54.3828,52066.0
2017-04-24 14:20:00,78.0,78.01,77.97,77.98,22809.0,54.3828,54.3898,54.3619,54.3688,22809.0
2017-04-24 14:25:00,77.97,77.99,77.9,77.94,12826.0,54.3619,54.3758,54.3131,54.341,12826.0
2017-04-24 14:30:00,77.95,77.99,77.92,77.98,15087.0,54.3479,54.3758,54.327,54.3688,15087.0
2017-04-24 14:35:00,77.99,78.01,77.97,77.99,10995.0,54.3758,54.3898,54.3619,54.3758,10995.0
2017-04-24 14:40:00,77.99,78.02,77.98,77.99,21404.0,54.3758,54.3967,54.3688,54.3758,21404.0
2017-04-24 14:45:00,77.99,78.01,77.97,77.99,18902.0,54.3758,54.3898,54.3619,54.3758,18902.0
2017-04-24 14:50:00,77.98,78.02,77.98,78.0,20995.0,54.3688,54.3967,54.3688,54.3828,20995.0
2017-04-24 14:55:00,78.0,78.0,77.95,77.97,18107.0,54.3828,54.3828,54.3479,54.3619,18107.0
2017-04-24 15:00:00,77.97,78.06,77.97,78.05,17905.0,54.3619,54.4246,54.3619,54.4177,17905.0
2017-04-24 15:05:00,78.05,78.14,78.05,78.14,37323.0,54.4177,54.4804,54.4177,54.4804,37323.0
2017-04-24 15:10:00,78.13,78.23,78.12,78.21,23956.0,54.4734,54.5432,54.4665,54.5292,23956.0
2017-04-24 15:15:00,78.21,78.22,78.16,78.17,24345.0,54.5292,54.5362,54.4943,54.5013,24345.0
2017-04-24 15:20:00,78.17,78.18,78.14,78.15,26009.0,54.5013,54.5083,54.4804,54.4874,26009.0
2017-04-24 15:25:00,78.15,78.16,78.08,78.09,26775.0,54.4874,54.4943,54.4386,54.4455,26775.0
2017-04-24 15:30:00,78.09,78.09,78.02,78.02,57931.0,54.4455,54.4455,54.3967,54.3967,57931.0
2017-04-24 15:35:00,78.02,78.09,78.02,78.07,57811.0,54.3967,54.4455,54.3967,54.4316,57811.0
2017-04-24 15:40:00,78.07,78.1,78.05,78.05,97814.0,54.4316,54.4525,54.4177,54.4177,97814.0
2017-04-24 15:45:00,78.06,78.09,78.05,78.08,42851.0,54.4246,54.4455,54.4177,54.4386,42851.0
2017-04-24 15:50:00,78.07,78.09,78.0,78.0,52608.0,54.4316,54.4455,54.3828,54.3828,52608.0
2017-04-24 15:55:00,78.0,78.08,78.0,78.06,113103.0,54.3828,54.4386,54.3828,54.4246,113103.0
2017-04-25 09:30:00,77.67,77.75,77.57,77.75,35274.0,54.1527,54.2085,54.083,54.2085,35274.0
2017-04-25 09:35:00,77.72,77.86,77.69,77.72,8794.0,54.1876,54.2852,54.1667,54.1876,8794.0
2017-04-25 09:40:00,77.79,77.86,77.72,77.76,15779.0,54.2364,54.2852,54.1876,54.2155,15779.0
2017-04-25 09:45:00,77.77,77.85,77.71,77.79,20732.0,54.2224,54.2782,54.1806,54.2364,20732.0
2017-04-25 09:50:00,77.79,77.91,77.78,77.83,25002.0,54.2364,54.32,54.2294,54.2643,25002.0
2017-04-25 09:55:00,77.82,77.83,77.63,77.63,22051.0,54.2573,54.2643,54.1248,54.1248,22051.0
2017-04-25 10:00:00,77.6,77.77,77.6,77.7,11840.0,54.1039,54.2224,54.1039,54.1736,11840.0
2017-04-25 10:05:00,77.7,77.85,77.7,77.81,13818.0,54.1736,54.2782,54.1736,54.2503,13818.0
2017-04-25 10:10:00,77.81,77.88,77.78,77.78,10917.0,54.2503,54.2991,54.2294,54.2294,10917.0
2017-04-25 10:15:00,77.78,77.82,77.78,77.8,5518.0,54.2294,54.2573,54.2294,54.2434,5518.0
2017-04-25 10:20:00,77.78,77.79,77.67,77.7,23134.0,54.2294,54.2364,54.1527,54.1736,23134.0
2017-04-25 10:25:00,77.68,77.69,77.63,77.69,24683.0,54.1597,54.1667,54.1248,54.1667,24683.0
2017-04-25 10:30:00,77.7,77.75,77.69,77.7,12577.0,54.1736,54.2085,54.1667,54.1736,12577.0
2017-04-25 10:35:00,77.7,77.8,77.68,77.8,7240.0,54.1736,54.2434,54.1597,54.2434,7240.0
2017-04-25 10:40:00,77.79,77.81,77.76,77.78,6300.0,54.2364,54.2503,54.2155,54.2294,6300.0
2017-04-25 10:45:00,77.78,77.79,77.76,77.78,7191.0,54.2294,54.2364,54.2155,54.2294,7191.0
2017-04-25 10:50:00,77.76,77.78,77.71,77.71,7597.0,54.2155,54.2294,54.1806,54.1806,7597.0
2017-04-25 10:55:00,77.71,77.71,77.62,77.62,16099.0,54.1806,54.1806,54.1179,54.1179,16099.0
2017-04-25 11:00:00,77.6,77.62,77.4,77.4,15855.0,54.1039,54.1179,53.9645,53.9645,15855.0
2017-04-25 11:05:00,77.4,77.54,77.37,77.53,21642.0,53.9645,54.0621,53.9435,54.0551,21642.0
2017-04-25 11:10:00,77.51,77.52,77.38,77.38,17215.0,54.0412,54.0481,53.9505,53.9505,17215.0
2017-04-25 11:15:00,77.39,77.42,77.36,77.41,29189.0,53.9575,53.9784,53.9366,53.9714,29189.0
2017-04-25 11:20:00,77.41,77.43,77.36,77.37,18141.0,53.9714,53.9854,53.9366,53.9435,18141.0
2017-04-25 11:25:00,77.37,77.44,77.35,77.43,10880.0,53.9435,53.9924,53.9296,53.9854,10880.0
2017-04-25 11:30:00,77.42,77.5,77.41,77.49,13193.0,53.9784,54.0342,53.9714,54.0272,13193.0
2017-04-25 11:35:00,77.49,77.56,77.48,77.56,15769.0,54.0272,54.076,54.0202,54.076,15769.0
2017-04-25 11:40:00,77.56,77.63,77.56,77.63,12892.0,54.076,54.1248,54.076,54.1248,12892.0
2017-04-25 11:45:00,77.63,77.64,77.57,77.58,6248.0,54.1248,54.1318,54.083,54.09,6248.0
2017-04-25 11:50:00,77.58,77.58,77.54,77.55,5095.0,54.09,54.09,54.0621,54.069,5095.0
2017-04-25 11:55:00,77.56,77.62,77.56,77.59,15236.0,54.076,54.1179,54.076,54.0969,15236.0
2017-04-25 12:00:00,77.59,77.62,77.57,77.6,8776.0,54.0969,54.1179,54.083,54.1039,8776.0
2017-04-25 12:05:00,77.6,77.64,77.58,77.61,7174.0,54.1039,54.1318,54.09,54.1109,7174.0
2017-04-25 12:10:00,77.6,77.61,77.57,77.57,5803.0,54.1039,54.1109,54.083,54.083,5803.0
2017-04-25 12:15:00,77.58,77.63,77.56,77.58,9671.0,54.09,54.1248,54.076,54.09,9671.0
2017-04-25 12:20:00,77.58,77.6,77.57,77.58,6786.0,54.09,54.1039,54.083,54.09,6786.0
2017-04-25 12:25:00,77.59,77.6,77.49,77.49,32248.0,54.0969,54.1039,54.0272,54.0272,32248.0
2017-04-25 12:30:00,77.5,77.53,77.49,77.51,19089.0,54.0342,54.0551,54.0272,54.0412,19089.0
2017-04-25 12:35:00,77.5,77.54,77.47,77.54,13349.0,54.0342,54.0621,54.0133,54.0621,13349.0
2017-04-25 12:40:00,77.55,77.55,77.5,77.5,8210.0,54.069,54.069,54.0342,54.0342,8210.0
2017-04-25 12:45:00,77.51,77.52,77.44,77.48,16450.0,54.0412,54.0481,53.9924,54.0202,16450.0
2017-04-25 12:50:00,77.47,77.48,77.45,77.46,12062.0,54.0133,54.0202,53.9993,54.0063,12062.0
2017-04-25 12:55:00,77.45,77.45,77.41,77.42,16449.0,53.9993,53.9993,53.9714,53.9784,16449.0
2017-04-25 13:00:00,77.43,77.45,77.42,77.43,11491.0,53.9854,53.9993,53.9784,53.9854,11491.0
2017-04-25 13:05:00,77.43,77.49,77.42,77.47,11539.0,53.9854,54.0272,53.9784,54.0133,11539.0
2017-04-25 13:10:00,77.46,77.52,77.46,77.5,8042.0,54.0063,54.0481,54.0063,54.0342,8042.0
2017-04-25 13:15:00,77.5,77.53,77.49,77.51,6404.0,54.0342,54.0551,54.0272,54.0412,6404.0
2017-04-25 13:20:00,77.51,77.52,77.47,77.49,7080.0,54.0412,54.0481,54.0133,54.0272,7080.0
2017-04-25 13:25:00,77.49,77.51,77.48,77.51,5632.0,54.0272,54.0412,54.0202,54.0412,5632.0
2017-04-25 13:30:00,77.51,77.57,77.5,77.55,15741.0,54.0412,54.083,54.0342,54.069,15741.0
2017-04-25 13:35:00,77.54,77.55,77.51,77.55,9202.0,54.0621,54.069,54.0412,54.069,9202.0
2017-04-25 13:40:00,77.54,77.57,77.5,77.53,12481.0,54.0621,54.083,54.0342,54.0551,12481.0
2017-04-25 13:45:00,77.53,77.54,77.49,77.51,10288.0,54.0551,54.0621,54.0272,54.0412,10288.0
2017-04-25 13:50:00,77.5,77.53,77.49,77.5,8310.0,54.0342,54.0551,54.0272,54.0342,8310.0
2017-04-25 13:55:00,77.5,77.51,77.46,77.47,9705.0,54.0342,54.0412,54.0063,54.0133,9705.0
2017-04-25 14:00:00,77.47,77.52,77.45,77.52,6360.0,54.0133,54.0481,53.9993,54.0481,6360.0
2017-04-25 14:05:00,77.51,77.53,77.46,77.52,27058.0,54.0412,54.0551,54.0063,54.0481,27058.0
2017-04-25 14:10:00,77.52,77.54,77.49,77.49,11284.0,54.0481,54.0621,54.0272,54.0272,11284.0
2017-04-25 14:15:00,77.5,77.5,77.46,77.46,7527.0,54.0342,54.0342,54.0063,54.0063,7527.0
2017-04-25 14:20:00,77.45,77.46,77.42,77.45,10462.0,53.9993,54.0063,53.9784,53.9993,10462.0
2017-04-25 14:25:00,77.46,77.47,77.41,77.42,9580.0,54.0063,54.0133,53.9714,53.9784,9580.0
2017-04-25 14:30:00,77.42,77.52,77.42,77.51,12196.0,53.9784,54.0481,53.9784,54.0412,12196.0
2017-04-25 14:35:00,77.51,77.56,77.49,77.54,18388.0,54.0412,54.076,54.0272,54.0621,18388.0
2017-04-25 14:40:00,77.54,77.56,77.52,77.55,11385.0,54.0621,54.076,54.0481,54.069,11385.0
2017-04-25 14:45:00,77.55,77.57,77.53,77.56,4750.0,54.069,54.083,54.0551,54.076,4750.0
2017-04-25 14:50:00,77.56,77.56,77.52,77.54,10688.0,54.076,54.076,54.0481,54.0621,10688.0
2017-04-25 14:55:00,77.55,77.55,77.49,77.49,11284.0,54.069,54.069,54.0272,54.0272,11284.0
2017-04-25 15:00:00,77.48,77.58,77.46,77.57,14600.0,54.0202,54.09,54.0063,54.083,14600.0
2017-04-25 15:05:00,77.56,77.67,77.56,77.67,19596.0,54.076,54.1527,54.076,54.1527,19596.0
2017-04-25 15:10:00,77.67,77.73,77.65,77.68,36661.0,54.1527,54.1945,54.1388,54.1597,36661.0
2017-04-25 15:15:00,77.67,77.75,77.67,77.74,18645.0,54.1527,54.2085,54.1527,54.2015,18645.0
2017-04-25 15:20:00,77.75,77.75,77.65,77.65,13739.0,54.2085,54.2085,54.1388,54.1388,13739.0
2017-04-25 15:25:00,77.65,77.69,77.62,77.68,14990.0,54.1388,54.1667,54.1179,54.1597,14990.0
2017-04-25 15:30:00,77.68,77.71,77.63,77.71,39157.0,54.1597,54.1806,54.1248,54.1806,39157.0
2017-04-25 15:35:00,77.71,77.73,77.66,77.73,18748.0,54.1806,54.1945,54.1457,54.1945,18748.0
2017-04-25 15:40:00,77.73,77.76,77.7,77.71,27703.0,54.1945,54.2155,54.1736,54.1806,27703.0
2017-04-25 15:45:00,77.71,77.71,77.66,77.67,29467.0,54.1806,54.1806,54.1457,54.1527,29467.0
2017-04-25 15:50:00,77.67,77.7,77.65,77.69,48375.0,54.1527,54.1736,54.1388,54.1667,48375.0
2017-04-25 15:55:00,77.69,77.76,77.68,77.7,109404.0,54.1667,54.2155,54.1597,54.1736,109404.0
2017-04-26 09:30:00,77.62,77.73,77.45,77.66,22975.0,54.1179,54.1945,53.9993,54.1457,22975.0
2017-04-26 09:35:00,77.62,77.67,77.53,77.65,21066.0,54.1179,54.1527,54.0551,54.1388,21066.0
2017-04-26 09:40:00,77.65,77.71,77.64,77.67,5440.0,54.1388,54.1806,54.1318,54.1527,5440.0
2017-04-26 09:45:00,77.64,77.67,77.53,77.53,9744.0,54.1318,54.1527,54.0551,54.0551,9744.0
2017-04-26 09:50:00,77.52,77.6,77.48,77.53,22241.0,54.0481,54.1039,54.0202,54.0551,22241.0
2017-04-26 09:55:00,77.51,77.55,77.45,77.51,15290.0,54.0412,54.069,53.9993,54.0412,15290.0
2017-04-26 10:00:00,77.51,77.65,77.5,77.65,8470.0,54.0412,54.1388,54.0342,54.1388,8470.0
2017-04-26 10:05:00,77.67,77.75,77.61,77.73,8925.0,54.1527,54.2085,54.1109,54.1945,8925.0
2017-04-26 10:10:00,77.73,77.75,77.68,77.69,14097.0,54.1945,54.2085,54.1597,54.1667,14097.0
2017-04-26 10:15:00,77.7,77.8,77.7,77.8,8761.0,54.1736,54.2434,54.1736,54.2434,8761.0
2017-04-26 10:20:00,77.79,77.9,77.79,77.89,8618.0,54.2364,54.3131,54.2364,54.3061,8618.0
2017-04-26 10:25:00,77.88,77.89,77.81,77.81,6509.0,54.2991,54.3061,54.2503,54.2503,6509.0
2017-04-26 10:30:00,77.83,77.89,77.81,77.89,6818.0,54.2643,54.3061,54.2503,54.3061,6818.0
2017-04-26 10:35:00,77.9,77.91,77.82,77.82,7961.0,54.3131,54.32,54.2573,54.2573,7961.0
2017-04-26 10:40:00,77.83,77.83,77.73,77.73,3019.0,54.2643,54.2643,54.1945,54.1945,3019.0
2017-04-26 10:45:00,77.73,77.77,77.73,77.75,5432.0,54.1945,54.2224,54.1945,54.2085,5432.0
2017-04-26 10:50:00,77.74,77.84,77.74,77.83,4918.0,54.2015,54.2712,54.2015,54.2643,4918.0
2017-04-26 10:55:00,77.83,77.84,77.8,77.8,4002.0,54.2643,54.2712,54.2434,54.2434,4002.0
2017-04-26 11:00:00,77.81,77.85,77.81,77.81,7232.0,54.2503,54.2782,54.2503,54.2503,7232.0
2017-04-26 11:05:00,77.82,77.86,77.81,77.84,8597.0,54.2573,54.2852,54.2503,54.2712,8597.0
2017-04-26 11:10:00,77.85,77.89,77.83,77.87,15512.0,54.2782,54.3061,54.2643,54.2922,15512.0
2017-04-26 11:15:00,77.87,77.91,77.84,77.9,7775.0,54.2922,54.32,54.2712,54.3131,7775.0
2017-04-26 11:20:00,77.9,77.98,77.89,77.95,8994.0,54.3131,54.3688,54.3061,54.3479,8994.0
2017-04-26 11:25:00,77.95,78.01,77.93,78.01,9278.0,54.3479,54.3898,54.334,54.3898,9278.0
2017-04-26 11:30:00,78.0,78.01,77.91,77.92,11542.0,54.3828,54.3898,54.32,54.327,11542.0
2017-04-26 11:35:00,77.92,77.92,77.89,77.91,6271.0,54.327,54.327,54.3061,54.32,6271.0
2017-04-26 11:40:00,77.91,77.95,77.91,77.94,7035.0,54.32,54.3479,54.32,54.341,7035.0
2017-04-26 11:45:00,77.94,77.96,77.88,77.89,11205.0,54.341,54.3549,54.2991,54.3061,11205.0
2017-04-26 11:50:00,77.9,77.92,77.84,77.84,5940.0,54.3131,54.327,54.2712,54.2712,5940.0
2017-04-26 11:55:00,77.86,77.86,77.81,77.82,5611.0,54.2852,54.2852,54.2503,54.2573,5611.0
2017-04-26 12:00:00,77.81,77.82,77.73,77.74,5700.0,54.2503,54.2573,54.1945,54.2015,5700.0
2017-04-26 12:05:00,77.75,77.85,77.75,77.84,7612.0,54.2085,54.2782,54.2085,54.2712,7612.0
2017-04-26 12:10:00,77.85,77.86,77.84,77.86,2410.0,54.2782,54.2852,54.2712,54.2852,2410.0
2017-04-26 12:15:00,77.86,77.86,77.84,77.85,4867.0,54.2852,54.2852,54.2712,54.2782,4867.0
2017-04-26 12:20:00,77.84,77.84,77.77,77.79,8014.0,54.2712,54.2712,54.2224,54.2364,8014.0
2017-04-26 12:25:00,77.78,77.8,77.76,77.76,5154.0,54.2294,54.2434,54.2155,54.2155,5154.0
2017-04-26 12:30:00,77.75,77.77,77.74,77.75,2202.0,54.2085,54.2224,54.2015,54.2085,2202.0
2017-04-26 12:35:00,77.75,77.75,77.71,77.71,7604.0,54.2085,54.2085,54.1806,54.1806,7604.0
2017-04-26 12:40:00,77.7,77.72,77.7,77.71,3152.0,54.1736,54.1876,54.1736,54.1806,3152.0
2017-04-26 12:45:00,77.7,77.78,77.7,77.75,6563.0,54.1736,54.2294,54.1736,54.2085,6563.0
2017-04-26 12:50:00,77.74,77.79,77.71,77.79,4717.0,54.2015,54.2364,54.1806,54.2364,4717.0
2017-04-26 12:55:00,77.78,77.85,77.76,77.83,5370.0,54.2294,54.2782,54.2155,54.2643,5370.0
2017-04-26 13:00:00,77.83,77.83,77.79,77.81,4353.0,54.2643,54.2643,54.2364,54.2503,4353.0
2017-04-26 13:05:00,77.79,77.85,77.79,77.85,3750.0,54.2364,54.2782,54.2364,54.2782,3750.0
2017-04-26 13:10:00,77.85,77.87,77.8,77.8,10934.0,54.2782,54.2922,54.2434,54.2434,10934.0
2017-04-26 13:15:00,77.8,77.86,77.8,77.84,5162.0,54.2434,54.2852,54.2434,54.2712,5162.0
2017-04-26 13:20:00,77.85,77.88,77.84,77.85,5568.0,54.2782,54.2991,54.2712,54.2782,5568.0
2017-04-26 13:25:00,77.85,77.85,77.78,77.78,6519.0,54.2782,54.2782,54.2294,54.2294,6519.0
2017-04-26 13:30:00,77.78,77.81,77.77,77.79,7187.0,54.2294,54.2503,54.2224,54.2364,7187.0
2017-04-26 13:35:00,77.78,77.78,77.72,77.76,18717.0,54.2294,54.2294,54.1876,54.2155,18717.0
2017-04-26 13:40:00,77.77,77.83,77.73,77.82,20412.0,54.2224,54.2643,54.1945,54.2573,20412.0
2017-04-26 13:45:00,77.83,77.83,77.69,77.73,19081.0,54.2643,54.2643,54.1667,54.1945,19081.0
2017-04-26 13:50:00,77.73,77.78,77.73,77.76,9945.0,54.1945,54.2294,54.1945,54.2155,9945.0
2017-04-26 13:55:00,77.75,77.78,77.72,77.73,4842.0,54.2085,54.2294,54.1876,54.1945,4842.0
2017-04-26 14:00:00,77.73,77.75,77.67,77.73,13422.0,54.1945,54.2085,54.1527,54.1945,13422.0
2017-04-26 14:05:00,77.72,77.72,77.67,77.69,15370.0,54.1876,54.1876,54.1527,54.1667,15370.0
2017-04-26 14:10:00,77.69,77.69,77.64,77.69,10165.0,54.1667,54.1667,54.1318,54.1667,10165.0
2017-04-26 14:15:00,77.7,77.72,77.66,77.67,13058.0,54.1736,54.1876,54.1457,54.1527,13058.0
2017-04-26 14:20:00,77.66,77.67,77.62,77.64,12641.0,54.1457,54.1527,54.1179,54.1318,12641.0
2017-04-26 14:25:00,77.64,77.68,77.63,77.64,14751.0,54.1318,54.1597,54.1248,54.1318,14751.0
2017-04-26 14:30:00,77.65,77.69,77.61,77.68,59194.0,54.1388,54.1667,54.1109,54.1597,59194.0
2017-04-26 14:35:00,77.68,77.69,77.66,77.69,6920.0,54.1597,54.1667,54.1457,54.1667,6920.0
2017-04-26 14:40:00,77.7,77.71,77.66,77.7,18047.0,54.1736,54.1806,54.1457,54.1736,18047.0
2017-04-26 14:45:00,77.7,77.72,77.68,77.72,7285.0,54.1736,54.1876,54.1597,54.1876,7285.0
2017-04-26 14:50:00,77.72,77.78,77.71,77.76,13353.0,54.1876,54.2294,54.1806,54.2155,13353.0
2017-04-26 14:55:00,77.77,77.79,77.75,77.75,15143.0,54.2224,54.2364,54.2085,54.2085,15143.0
2017-04-26 15:00:00,77.75,77.77,77.72,77.74,17743.0,54.2085,54.2224,54.1876,54.2015,17743.0
2017-04-26 15:05:00,77.73,77.77,77.69,77.7,10906.0,54.1945,54.2224,54.1667,54.1736,10906.0
2017-04-26 15:10:00,77.7,77.71,77.65,77.68,10668.0,54.1736,54.1806,54.1388,54.1597,10668.0
2017-04-26 15:15:00,77.67,77.69,77.65,77.67,12808.0,54.1527,54.1667,54.1388,54.1527,12808.0
2017-04-26 15:20:00,77.67,77.67,77.63,77.63,20671.0,54.1527,54.1527,54.1248,54.1248,20671.0
2017-04-26 15:25:00,77.63,77.63,77.6,77.61,15377.0,54.1248,54.1248,54.1039,54.1109,15377.0
2017-04-26 15:30:00,77.61,77.61,77.54,77.56,18067.0,54.1109,54.1109,54.0621,54.076,18067.0
2017-04-26 15:35:00,77.56,77.56,77.48,77.5,29523.0,54.076,54.076,54.0202,54.0342,29523.0
2017-04-26 15:40:00,77.49,77.53,77.48,77.5,20078.0,54.0272,54.0551,54.0202,54.0342,20078.0
2017-04-26 15:45:00,77.5,77.5,77.46,77.49,40993.0,54.0342,54.0342,54.0063,54.0272,40993.0
2017-04-26 15:50:00,77.49,77.52,77.46,77.52,54615.0,54.0272,54.0481,54.0063,54.0481,54615.0
2017-04-26 15:55:00,77.52,77.53,77.46,77.49,123979.0,54.0481,54.0551,54.0063,54.0272,123979.0
2017-04-27 09:30:00,77.51,77.76,77.42,77.64,23985.0,54.0412,54.2155,53.9784,54.1318,23985.0
2017-04-27 09:35:00,77.6,77.81,77.58,77.58,15940.0,54.1039,54.2503,54.09,54.09,15940.0
2017-04-27 09:40:00,77.6,77.62,77.55,77.56,13391.0,54.1039,54.1179,54.069,54.076,13391.0
2017-04-27 09:45:00,77.57,77.67,77.56,77.59,22492.0,54.083,54.1527,54.076,54.0969,22492.0
2017-04-27 09:50:00,77.57,77.72,77.56,77.68,21544.0,54.083,54.1876,54.076,54.1597,21544.0
2017-04-27 09:55:00,77.68,77.72,77.65,77.66,12518.0,54.1597,54.1876,54.1388,54.1457,12518.0
2017-04-27 10:00:00,77.67,77.69,77.59,77.65,23471.0,54.1527,54.1667,54.0969,54.1388,23471.0
2017-04-27 10:05:00,77.65,77.66,77.59,77.6,13810.0,54.1388,54.1457,54.0969,54.1039,13810.0
2017-04-27 10:10:00,77.59,77.75,77.59,77.73,27338.0,54.0969,54.2085,54.0969,54.1945,27338.0
2017-04-27 10:15:00,77.73,77.73,77.61,77.61,21740.0,54.1945,54.1945,54.1109,54.1109,21740.0
2017-04-27 10:20:00,77.61,77.74,77.61,77.74,30893.0,54.1109,54.2015,54.1109,54.2015,30893.0
2017-04-27 10:25:00,77.74,77.83,77.72,77.83,12393.0,54.2015,54.2643,54.1876,54.2643,12393.0
2017-04-27 10:30:00,77.84,77.88,77.81,77.84,24297.0,54.2712,54.2991,54.2503,54.2712,24297.0
2017-04-27 10:35:00,77.84,77.84,77.76,77.77,12097.0,54.2712,54.2712,54.2155,54.2224,12097.0
2017-04-27 10:40:00,77.78,77.82,77.75,77.8,46585.0,54.2294,54.2573,54.2085,54.2434,46585.0
2017-04-27 10:45:00,77.8,77.87,77.78,77.79,16285.0,54.2434,54.2922,54.2294,54.2364,16285.0
2017-04-27 10:50:00,77.81,77.85,77.74,77.75,16139.0,54.2503,54.2782,54.2015,54.2085,16139.0
2017-04-27 10:55:00,77.76,77.77,77.69,77.69,7072.0,54.2155,54.2224,54.1667,54.1667,7072.0
2017-04-27 11:00:00,77.68,77.7,77.63,77.63,7831.0,54.1597,54.1736,54.1248,54.1248,7831.0
2017-04-27 11:05:00,77.64,77.68,77.64,77.66,4563.0,54.1318,54.1597,54.1318,54.1457,4563.0
2017-04-27 11:10:00,77.66,77.7,77.64,77.68,4800.0,54.1457,54.1736,54.1318,54.1597,4800.0
2017-04-27 11:15:00,77.67,77.68,77.55,77.55,7239.0,54.1527,54.1597,54.069,54.069,7239.0
2017-04-27 11:20:00,77.55,77.57,77.48,77.48,11300.0,54.069,54.083,54.0202,54.0202,11300.0
2017-04-27 11:25:00,77.48,77.55,77.48,77.49,14287.0,54.0202,54.069,54.0202,54.0272,14287.0
2017-04-27 11:30:00,77.5,77.54,77.5,77.54,7141.0,54.0342,54.0621,54.0342,54.0621,7141.0
2017-04-27 11:35:00,77.53,77.54,77.51,77.53,4385.0,54.0551,54.0621,54.0412,54.0551,4385.0
2017-04-27 11:40:00,77.53,77.54,77.48,77.54,16927.0,54.0551,54.0621,54.0202,54.0621,16927.0
2017-04-27 11:45:00,77.55,77.63,77.54,77.6,9211.0,54.069,54.1248,54.0621,54.1039,9211.0
2017-04-27 11:50:00,77.59,77.61,77.55,77.56,7819.0,54.0969,54.1109,54.069,54.076,7819.0
2017-04-27 11:55:00,77.56,77.56,77.5,77.51,9535.0,54.076,54.076,54.0342,54.0412,9535.0
2017-04-27 12:00:00,77.52,77.58,77.51,77.57,10794.0,54.0481,54.09,54.0412,54.083,10794.0
2017-04-27 12:05:00,77.58,77.66,77.56,77.64,7818.0,54.09,54.1457,54.076,54.1318,7818.0
2017-04-27 12:10:00,77.65,77.65,77.59,77.63,6755.0,54.1388,54.1388,54.0969,54.1248,6755.0
2017-04-27 12:15:00,77.63,77.65,77.61,77.65,3815.0,54.1248,54.1388,54.1109,54.1388,3815.0
2017-04-27 12:20:00,77.63,77.66,77.61,77.64,4571.0,54.1248,54.1457,54.1109,54.1318,4571.0
2017-04-27 12:25:00,77.65,77.67,77.63,77.67,4397.0,54.1388,54.1527,54.1248,54.1527,4397.0
2017-04-27 12:30:00,77.67,77.71,77.67,77.7,7807.0,54.1527,54.1806,54.1527,54.1736,7807.0
2017-04-27 12:35:00,77.7,77.71,77.67,77.7,10355.0,54.1736,54.1806,54.1527,54.1736,10355.0
2017-04-27 12:40:00,77.7,77.73,77.69,77.7,14440.0,54.1736,54.1945,54.1667,54.1736,14440.0
2017-04-27 12:45:00,77.7,77.71,77.68,77.69,6750.0,54.1736,54.1806,54.1597,54.1667,6750.0
2017-04-27 12:50:00,77.68,77.73,77.66,77.72,10704.0,54.1597,54.1945,54.1457,54.1876,10704.0
2017-04-27 12:55:00,77.72,77.85,77.7,77.85,30354.0,54.1876,54.2782,54.1736,54.2782,30354.0
2017-04-27 13:00:00,77.84,77.94,77.83,77.89,8635.0,54.2712,54.341,54.2643,54.3061,8635.0
2017-04-27 13:05:00,77.89,77.91,77.83,77.86,18302.0,54.3061,54.32,54.2643,54.2852,18302.0
2017-04-27 13:10:00,77.85,77.86,77.79,77.8,4331.0,54.2782,54.2852,54.2364,54.2434,4331.0
2017-04-27 13:15:00,77.8,77.87,77.8,77.87,4170.0,54.2434,54.2922,54.2434,54.2922,4170.0
2017-04-27 13:20:00,77.87,77.87,77.81,77.82,15827.0,54.2922,54.2922,54.2503,54.2573,15827.0
2017-04-27 13:25:00,77.82,77.85,77.8,77.82,10215.0,54.2573,54.2782,54.2434,54.2573,10215.0
2017-04-27 13:30:00,77.83,77.87,77.82,77.82,16678.0,54.2643,54.2922,54.2573,54.2573,16678.0
2017-04-27 13:35:00,77.82,77.83,77.81,77.81,4880.0,54.2573,54.2643,54.2503,54.2503,4880.0
2017-04-27 13:40:00,77.81,77.82,77.79,77.81,5107.0,54.2503,54.2573,54.2364,54.2503,5107.0
2017-04-27 13:45:00,77.81,77.82,77.77,77.79,3446.0,54.2503,54.2573,54.2224,54.2364,3446.0
2017-04-27 13:50:00,77.78,77.82,77.77,77.82,4774.0,54.2294,54.2573,54.2224,54.2573,4774.0
2017-04-27 13:55:00,77.82,77.83,77.8,77.83,4559.0,54.2573,54.2643,54.2434,54.2643,4559.0
2017-04-27 14:00:00,77.83,77.86,77.82,77.84,9035.0,54.2643,54.2852,54.2573,54.2712,9035.0
2017-04-27 14:05:00,77.84,77.86,77.82,77.85,12366.0,54.2712,54.2852,54.2573,54.2782,12366.0
2017-04-27 14:10:00,77.86,77.86,77.83,77.84,7887.0,54.2852,54.2852,54.2643,54.2712,7887.0
2017-04-27 14:15:00,77.84,77.84,77.74,77.8,58605.0,54.2712,54.2712,54.2015,54.2434,58605.0
2017-04-27 14:20:00,77.81,77.83,77.8,77.82,11536.0,54.2503,54.2643,54.2434,54.2573,11536.0
2017-04-27 14:25:00,77.83,77.83,77.78,77.82,4912.0,54.2643,54.2643,54.2294,54.2573,4912.0
2017-04-27 14:30:00,77.83,77.86,77.8,77.8,16899.0,54.2643,54.2852,54.2434,54.2434,16899.0
2017-04-27 14:35:00,77.8,77.83,77.8,77.82,14901.0,54.2434,54.2643,54.2434,54.2573,14901.0
2017-04-27 14:40:00,77.83,77.84,77.81,77.82,3614.0,54.2643,54.2712,54.2503,54.2573,3614.0
2017-04-27 14:45:00,77.82,77.86,77.82,77.85,5022.0,54.2573,54.2852,54.2573,54.2782,5022.0
2017-04-27 14:50:00,77.85,77.85,77.79,77.8,6730.0,54.2782,54.2782,54.2364,54.2434,6730.0
2017-04-27 14:55:00,77.79,77.79,77.72,77.73,8876.0,54.2364,54.2364,54.1876,54.1945,8876.0
2017-04-27 15:00:00,77.73,77.75,77.7,77.71,10210.0,54.1945,54.2085,54.1736,54.1806,10210.0
2017-04-27 15:05:00,77.71,77.73,77.67,77.7,10301.0,54.1806,54.1945,54.1527,54.1736,10301.0
2017-04-27 15:10:00,77.71,77.71,77.63,77.65,8335.0,54.1806,54.1806,54.1248,54.1388,8335.0
2017-04-27 15:15:00,77.66,77.7,77.63,77.66,12341.0,54.1457,54.1736,54.1248,54.1457,12341.0
2017-04-27 15:20:00,77.66,77.7,77.64,77.68,26134.0,54.1457,54.1736,54.1318,54.1597,26134.0
2017-04-27 15:25:00,77.67,77.73,77.66,77.69,30496.0,54.1527,54.1945,54.1457,54.1667,30496.0
2017-04-27 15:30:00,77.69,77.73,77.65,77.65,20989.0,54.1667,54.1945,54.1388,54.1388,20989.0
2017-04-27 15:35:00,77.65,77.66,77.59,77.62,32014.0,54.1388,54.1457,54.0969,54.1179,32014.0
2017-04-27 15:40:00,77.6,77.64,77.6,77.64,30657.0,54.1039,54.1318,54.1039,54.1318,30657.0
2017-04-27 15:45:00,77.64,77.67,77.61,77.66,55568.0,54.1318,54.1527,54.1109,54.1457,55568.0
2017-04-27 15:50:00,77.66,77.69,77.61,77.69,55916.0,54.1457,54.1667,54.1109,54.1667,55916.0
2017-04-27 15:55:00,77.69,77.73,77.62,77.69,103850.0,54.1667,54.1945,54.1179,54.1667,103850.0
2017-04-28 09:30:00,77.66,77.84,77.54,77.64,25784.0,54.1457,54.2712,54.0621,54.1318,25784.0
2017-04-28 09:35:00,77.63,77.76,77.55,77.69,16573.0,54.1248,54.2155,54.069,54.1667,16573.0
2017-04-28 09:40:00,77.7,77.73,77.62,77.64,8385.0,54.1736,54.1945,54.1179,54.1318,8385.0
2017-04-28 09:45:00,77.64,77.64,77.56,77.62,17531.0,54.1318,54.1318,54.076,54.1179,17531.0
2017-04-28 09:50:00,77.62,77.68,77.62,77.65,10063.0,54.1179,54.1597,54.1179,54.1388,10063.0
2017-04-28 09:55:00,77.64,77.64,77.59,77.63,10752.0,54.1318,54.1318,54.0969,54.1248,10752.0
2017-04-28 10:00:00,77.64,77.64,77.57,77.62,19845.0,54.1318,54.1318,54.083,54.1179,19845.0
2017-04-28 10:05:00,77.61,77.64,77.55,77.56,9089.0,54.1109,54.1318,54.069,54.076,9089.0
2017-04-28 10:10:00,77.56,77.61,77.53,77.59,8699.0,54.076,54.1109,54.0551,54.0969,8699.0
2017-04-28 10:15:00,77.59,77.66,77.57,77.63,14565.0,54.0969,54.1457,54.083,54.1248,14565.0
2017-04-28 10:20:00,77.64,77.67,77.57,77.59,15087.0,54.1318,54.1527,54.083,54.0969,15087.0
2017-04-28 10:25:00,77.58,77.6,77.55,77.58,11019.0,54.09,54.1039,54.069,54.09,11019.0
2017-04-28 10:30:00,77.57,77.67,77.57,77.67,13716.0,54.083,54.1527,54.083,54.1527,13716.0
2017-04-28 10:35:00,77.67,77.72,77.67,77.72,5887.0,54.1527,54.1876,54.1527,54.1876,5887.0
2017-04-28 10:40:00,77.71,77.71,77.65,77.67,7065.0,54.1806,54.1806,54.1388,54.1527,7065.0
2017-04-28 10:45:00,77.65,77.69,77.6,77.6,9734.0,54.1388,54.1667,54.1039,54.1039,9734.0
2017-04-28 10:50:00,77.61,77.61,77.51,77.56,25908.0,54.1109,54.1109,54.0412,54.076,25908.0
2017-04-28 10:55:00,77.56,77.56,77.45,77.47,18617.0,54.076,54.076,53.9993,54.0133,18617.0
2017-04-28 11:00:00,77.47,77.54,77.46,77.49,13521.0,54.0133,54.0621,54.0063,54.0272,13521.0
2017-04-28 11:05:00,77.49,77.5,77.44,77.5,8173.0,54.0272,54.0342,53.9924,54.0342,8173.0
2017-04-28 11:10:00,77.49,77.51,77.45,77.46,9707.0,54.0272,54.0412,53.9993,54.0063,9707.0
2017-04-28 11:15:00,77.45,77.47,77.4,77.4,8514.0,53.9993,54.0133,53.9645,53.9645,8514.0
2017-04-28 11:20:00,77.4,77.48,77.4,77.45,28273.0,53.9645,54.0202,53.9645,53.9993,28273.0
2017-04-28 11:25:00,77.44,77.46,77.4,77.41,8186.0,53.9924,54.0063,53.9645,53.9714,8186.0
2017-04-28 11:30:00,77.41,77.41,77.37,77.41,10249.0,53.9714,53.9714,53.9435,53.9714,10249.0
2017-04-28 11:35:00,77.41,77.41,77.38,77.4,8190.0,53.9714,53.9714,53.9505,53.9645,8190.0
2017-04-28 11:40:00,77.39,77.43,77.38,77.41,19543.0,53.9575,53.9854,53.9505,53.9714,19543.0
2017-04-28 11:45:00,77.42,77.44,77.4,77.41,4811.0,53.9784,53.9924,53.9645,53.9714,4811.0
2017-04-28 11:50:00,77.41,77.49,77.4,77.49,7167.0,53.9714,54.0272,53.9645,54.0272,7167.0
2017-04-28 11:55:00,77.48,77.56,77.48,77.54,12606.0,54.0202,54.076,54.0202,54.0621,12606.0
2017-04-28 12:00:00,77.55,77.59,77.52,77.54,4177.0,54.069,54.0969,54.0481,54.0621,4177.0
2017-04-28 12:05:00,77.55,77.55,77.52,77.55,4999.0,54.069,54.069,54.0481,54.069,4999.0
2017-04-28 12:10:00,77.54,77.55,77.51,77.53,6189.0,54.0621,54.069,54.0412,54.0551,6189.0
2017-04-28 12:15:00,77.53,77.55,77.48,77.5,7054.0,54.0551,54.069,54.0202,54.0342,7054.0
2017-04-28 12:20:00,77.5,77.57,77.5,77.53,10244.0,54.0342,54.083,54.0342,54.0551,10244.0
2017-04-28 12:25:00,77.54,77.55,77.49,77.5,5389.0,54.0621,54.069,54.0272,54.0342,5389.0
2017-04-28 12:30:00,77.51,77.53,77.47,77.48,6774.0,54.0412,54.0551,54.0133,54.0202,6774.0
2017-04-28 12:35:00,77.49,77.52,77.47,77.5,5904.0,54.0272,54.0481,54.0133,54.0342,5904.0
2017-04-28 12:40:00,77.49,77.5,77.45,77.48,6510.0,54.0272,54.0342,53.9993,54.0202,6510.0
2017-04-28 12:45:00,77.49,77.51,77.48,77.5,16264.0,54.0272,54.0412,54.0202,54.0342,16264.0
2017-04-28 12:50:00,77.5,77.5,77.47,77.48,7662.0,54.0342,54.0342,54.0133,54.0202,7662.0
2017-04-28 12:55:00,77.48,77.48,77.45,77.48,8271.0,54.0202,54.0202,53.9993,54.0202,8271.0
2017-04-28 13:00:00,77.47,77.47,77.43,77.45,4415.0,54.0133,54.0133,53.9854,53.9993,4415.0
2017-04-28 13:05:00,77.45,77.47,77.45,77.45,8169.0,53.9993,54.0133,53.9993,53.9993,8169.0
2017-04-28 13:10:00,77.45,77.47,77.45,77.47,4869.0,53.9993,54.0133,53.9993,54.0133,4869.0
2017-04-28 13:15:00,77.46,77.47,77.43,77.44,8093.0,54.0063,54.0133,53.9854,53.9924,8093.0
2017-04-28 13:20:00,77.44,77.48,77.44,77.47,9354.0,53.9924,54.0202,53.9924,54.0133,9354.0
2017-04-28 13:25:00,77.47,77.48,77.44,77.48,6255.0,54.0133,54.0202,53.9924,54.0202,6255.0
2017-04-28 13:30:00,77.48,77.49,77.45,77.45,5475.0,54.0202,54.0272,53.9993,53.9993,5475.0
2017-04-28 13:35:00,77.45,77.47,77.41,77.42,9437.0,53.9993,54.0133,53.9714,53.9784,9437.0
2017-04-28 13:40:00,77.43,77.43,77.4,77.4,8791.0,53.9854,53.9854,53.9645,53.9645,8791.0
2017-04-28 13:45:00,77.39,77.41,77.35,77.35,11372.0,53.9575,53.9714,53.9296,53.9296,11372.0
2017-04-28 13:50:00,77.37,77.38,77.31,77.32,19977.0,53.9435,53.9505,53.9017,53.9087,19977.0
2017-04-28 13:55:00,77.32,77.33,77.3,77.31,5837.0,53.9087,53.9157,53.8947,53.9017,5837.0
2017-04-28 14:00:00,77.32,77.4,77.31,77.4,31254.0,53.9087,53.9645,53.9017,53.9645,31254.0
2017-04-28 14:05:00,77.4,77.42,77.38,77.38,11496.0,53.9645,53.9784,53.9505,53.9505,11496.0
2017-04-28 14:10:00,77.39,77.4,77.37,77.37,11648.0,53.9575,53.9645,53.9435,53.9435,11648.0
2017-04-28 14:15:00,77.37,77.39,77.36,77.36,11573.0,53.9435,53.9575,53.9366,53.9366,11573.0
2017-04-28 14:20:00,77.36,77.37,77.35,77.35,11841.0,53.9366,53.9435,53.9296,53.9296,11841.0
2017-04-28 14:25:00,77.34,77.37,77.33,77.37,17530.0,53.9226,53.9435,53.9157,53.9435,17530.0
2017-04-28 14:30:00,77.37,77.37,77.32,77.34,23480.0,53.9435,53.9435,53.9087,53.9226,23480.0
2017-04-28 14:35:00,77.34,77.35,77.33,77.35,19213.0,53.9226,53.9296,53.9157,53.9296,19213.0
2017-04-28 14:40:00,77.34,77.51,77.33,77.5,46269.0,53.9226,54.0412,53.9157,54.0342,46269.0
2017-04-28 14:45:00,77.5,77.52,77.44,77.45,25993.0,54.0342,54.0481,53.9924,53.9993,25993.0
2017-04-28 14:50:00,77.44,77.44,77.4,77.4,18829.0,53.9924,53.9924,53.9645,53.9645,18829.0
2017-04-28 14:55:00,77.41,77.47,77.4,77.43,22240.0,53.9714,54.0133,53.9645,53.9854,22240.0
2017-04-28 15:00:00,77.44,77.45,77.36,77.39,15680.0,53.9924,53.9993,53.9366,53.9575,15680.0
2017-04-28 15:05:00,77.39,77.45,77.37,77.45,19297.0,53.9575,53.9993,53.9435,53.9993,19297.0
2017-04-28 15:10:00,77.46,77.48,77.43,77.48,14076.0,54.0063,54.0202,53.9854,54.0202,14076.0
2017-04-28 15:15:00,77.47,77.49,77.45,77.47,11992.0,54.0133,54.0272,53.9993,54.0133,11992.0
2017-04-28 15:20:00,77.46,77.48,77.44,77.47,33547.0,54.0063,54.0202,53.9924,54.0133,33547.0
2017-04-28 15:25:00,77.46,77.49,77.44,77.45,26675.0,54.0063,54.0272,53.9924,53.9993,26675.0
2017-04-28 15:30:00,77.44,77.47,77.42,77.42,19894.0,53.9924,54.0133,53.9784,53.9784,19894.0
2017-04-28 15:35:00,77.42,77.43,77.38,77.41,27634.0,53.9784,53.9854,53.9505,53.9714,27634.0
2017-04-28 15:40:00,77.4,77.4,77.36,77.36,33147.0,53.9645,53.9645,53.9366,53.9366,33147.0
2017-04-28 15:45:00,77.36,77.37,77.35,77.36,30599.0,53.9366,53.9435,53.9296,53.9366,30599.0
2017-04-28 15:50:00,77.37,77.4,77.34,77.34,66191.0,53.9435,53.9645,53.9226,53.9226,66191.0
2017-04-28 15:55:00,77.34,77.45,77.34,77.41,96499.0,53.9226,53.9993,53.9226,53.9714,96499.0
2017-05-01 09:30:00,77.45,77.55,77.38,77.49,19662.0,53.9993,54.069,53.9505,54.0272,19662.0
2017-05-01 09:35:00,77.48,77.48,77.23,77.29,24644.0,54.0202,54.0202,53.8459,53.8878,24644.0
2017-05-01 09:40:00,77.31,77.39,77.28,77.31,25096.0,53.9017,53.9575,53.8808,53.9017,25096.0
2017-05-01 09:45:00,77.32,77.33,77.18,77.18,21814.0,53.9087,53.9157,53.8111,53.8111,21814.0
2017-05-01 09:50:00,77.18,77.25,77.17,77.19,20169.0,53.8111,53.8599,53.8041,53.818,20169.0
2017-05-01 09:55:00,77.19,77.2,77.13,77.17,22360.0,53.818,53.825,53.7762,53.8041,22360.0
2017-05-01 10:00:00,77.16,77.24,77.11,77.12,10837.0,53.7971,53.8529,53.7623,53.7692,10837.0
2017-05-01 10:05:00,77.11,77.13,77.06,77.1,13326.0,53.7623,53.7762,53.7274,53.7553,13326.0
2017-05-01 10:10:00,77.11,77.18,77.11,77.12,9763.0,53.7623,53.8111,53.7623,53.7692,9763.0
2017-05-01 10:15:00,77.1,77.19,77.09,77.19,6031.0,53.7553,53.818,53.7483,53.818,6031.0
2017-05-01 10:20:00,77.19,77.24,77.19,77.22,6915.0,53.818,53.8529,53.818,53.839,6915.0
2017-05-01 10:25:00,77.23,77.23,77.16,77.17,4673.0,53.8459,53.8459,53.7971,53.8041,4673.0
2017-05-01 10:30:00,77.16,77.17,77.12,77.17,14746.0,53.7971,53.8041,53.7692,53.8041,14746.0
2017-05-01 10:35:00,77.16,77.16,77.11,77.14,12539.0,53.7971,53.7971,53.7623,53.7832,12539.0
2017-05-01 10:40:00,77.15,77.24,77.15,77.17,7905.0,53.7902,53.8529,53.7902,53.8041,7905.0
2017-05-01 10:45:00,77.18,77.27,77.16,77.26,8646.0,53.8111,53.8738,53.7971,53.8669,8646.0
2017-05-01 10:50:00,77.27,77.29,77.15,77.15,11028.0,53.8738,53.8878,53.7902,53.7902,11028.0
2017-05-01 10:55:00,77.16,77.27,77.16,77.25,14543.0,53.7971,53.8738,53.7971,53.8599,14543.0
2017-05-01 11:00:00,77.22,77.3,77.21,77.3,12452.0,53.839,53.8947,53.832,53.8947,12452.0
2017-05-01 11:05:00,77.3,77.3,77.24,77.26,12884.0,53.8947,53.8947,53.8529,53.8669,12884.0
2017-05-01 11:10:00,77.27,77.31,77.26,77.28,14580.0,53.8738,53.9017,53.8669,53.8808,14580.0
2017-05-01 11:15:00,77.28,77.28,77.25,77.28,4557.0,53.8808,53.8808,53.8599,53.8808,4557.0
2017-05-01 11:20:00,77.29,77.29,77.22,77.23,5859.0,53.8878,53.8878,53.839,53.8459,5859.0
2017-05-01 11:25:00,77.23,77.28,77.2,77.28,7272.0,53.8459,53.8808,53.825,53.8808,7272.0
2017-05-01 11:30:00,77.28,77.28,77.24,77.26,7461.0,53.8808,53.8808,53.8529,53.8669,7461.0
2017-05-01 11:35:00,77.26,77.26,77.18,77.18,3170.0,53.8669,53.8669,53.8111,53.8111,3170.0
2017-05-01 11:40:00,77.2,77.24,77.14,77.15,17512.0,53.825,53.8529,53.7832,53.7902,17512.0
2017-05-01 11:45:00,77.14,77.17,77.13,77.16,8741.0,53.7832,53.8041,53.7762,53.7971,8741.0
2017-05-01 11:50:00,77.15,77.16,77.12,77.13,37166.0,53.7902,53.7971,53.7692,53.7762,37166.0
2017-05-01 11:55:00,77.13,77.14,77.11,77.12,10719.0,53.7762,53.7832,53.7623,53.7692,10719.0
2017-05-01 12:00:00,77.11,77.13,77.07,77.08,18495.0,53.7623,53.7762,53.7344,53.7414,18495.0
2017-05-01 12:05:00,77.09,77.19,77.09,77.15,29317.0,53.7483,53.818,53.7483,53.7902,29317.0
2017-05-01 12:10:00,77.16,77.21,77.15,77.2,5931.0,53.7971,53.832,53.7902,53.825,5931.0
2017-05-01 12:15:00,77.2,77.2,77.15,77.15,7854.0,53.825,53.825,53.7902,53.7902,7854.0
2017-05-01 12:20:00,77.15,77.15,77.11,77.12,7562.0,53.7902,53.7902,53.7623,53.7692,7562.0
2017-05-01 12:25:00,77.12,77.12,77.09,77.1,3228.0,53.7692,53.7692,53.7483,53.7553,3228.0
2017-05-01 12:30:00,77.1,77.1,77.06,77.09,2275.0,53.7553,53.7553,53.7274,53.7483,2275.0
2017-05-01 12:35:00,77.09,77.09,77.04,77.07,10497.0,53.7483,53.7483,53.7135,53.7344,10497.0
2017-05-01 12:40:00,77.07,77.09,77.06,77.08,6915.0,53.7344,53.7483,53.7274,53.7414,6915.0
2017-05-01 12:45:00,77.07,77.08,77.04,77.05,2599.0,53.7344,53.7414,53.7135,53.7204,2599.0
2017-05-01 12:50:00,77.04,77.08,77.01,77.02,24863.0,53.7135,53.7414,53.6926,53.6995,24863.0
2017-05-01 12:55:00,77.02,77.02,76.97,76.99,13417.0,53.6995,53.6995,53.6647,53.6786,13417.0
2017-05-01 13:00:00,77.0,77.02,76.99,77.0,10693.0,53.6856,53.6995,53.6786,53.6856,10693.0
2017-05-01 13:05:00,77.0,77.0,76.97,76.99,5572.0,53.6856,53.6856,53.6647,53.6786,5572.0
2017-05-01 13:10:00,77.0,77.0,76.97,76.97,2300.0,53.6856,53.6856,53.6647,53.6647,2300.0
2017-05-01 13:15:00,76.97,77.01,76.97,76.99,4004.0,53.6647,53.6926,53.6647,53.6786,4004.0
2017-05-01 13:20:00,76.99,77.0,76.97,76.98,14950.0,53.6786,53.6856,53.6647,53.6716,14950.0
2017-05-01 13:25:00,76.97,76.99,76.92,76.94,12010.0,53.6647,53.6786,53.6298,53.6437,12010.0
2017-05-01 13:30:00,76.95,76.95,76.9,76.91,5279.0,53.6507,53.6507,53.6159,53.6228,5279.0
2017-05-01 13:35:00,76.91,76.94,76.91,76.93,9058.0,53.6228,53.6437,53.6228,53.6368,9058.0
2017-05-01 13:40:00,76.94,76.99,76.92,76.97,8602.0,53.6437,53.6786,53.6298,53.6647,8602.0
2017-05-01 13:45:00,76.98,76.99,76.95,76.98,7716.0,53.6716,53.6786,53.6507,53.6716,7716.0
2017-05-01 13:50:00,76.98,77.03,76.96,77.02,8586.0,53.6716,53.7065,53.6577,53.6995,8586.0
2017-05-01 13:55:00,77.02,77.04,76.98,77.02,16822.0,53.6995,53.7135,53.6716,53.6995,16822.0
2017-05-01 14:00:00,77.02,77.08,77.01,77.04,22010.0,53.6995,53.7414,53.6926,53.7135,22010.0
2017-05-01 14:05:00,77.03,77.06,77.01,77.06,9404.0,53.7065,53.7274,53.6926,53.7274,9404.0
2017-05-01 14:10:00,77.06,77.13,77.04,77.1,14474.0,53.7274,53.7762,53.7135,53.7553,14474.0
2017-05-01 14:15:00,77.1,77.1,77.0,77.03,29550.0,53.7553,53.7553,53.6856,53.7065,29550.0
2017-05-01 14:20:00,77.02,77.03,76.98,76.99,11290.0,53.6995,53.7065,53.6716,53.6786,11290.0
2017-05-01 14:25:00,76.99,77.01,76.97,76.99,10023.0,53.6786,53.6926,53.6647,53.6786,10023.0
2017-05-01 14:30:00,76.98,77.05,76.98,77.05,15822.0,53.6716,53.7204,53.6716,53.7204,15822.0
2017-05-01 14:35:00,77.04,77.05,76.99,77.01,10838.0,53.7135,53.7204,53.6786,53.6926,10838.0
2017-05-01 14:40:00,77.01,77.01,76.98,77.01,21735.0,53.6926,53.6926,53.6716,53.6926,21735.0
2017-05-01 14:45:00,77.0,77.01,76.99,76.99,19822.0,53.6856,53.6926,53.6786,53.6786,19822.0
2017-05-01 14:50:00,76.98,77.0,76.96,76.99,12209.0,53.6716,53.6856,53.6577,53.6786,12209.0
2017-05-01 14:55:00,76.98,76.98,76.94,76.96,8525.0,53.6716,53.6716,53.6437,53.6577,8525.0
2017-05-01 15:00:00,76.96,76.99,76.93,76.94,25961.0,53.6577,53.6786,53.6368,53.6437,25961.0
2017-05-01 15:05:00,76.94,77.0,76.92,77.0,13400.0,53.6437,53.6856,53.6298,53.6856,13400.0
2017-05-01 15:10:00,77.0,77.1,77.0,77.1,14566.0,53.6856,53.7553,53.6856,53.7553,14566.0
2017-05-01 15:15:00,77.09,77.1,77.05,77.05,19095.0,53.7483,53.7553,53.7204,53.7204,19095.0
2017-05-01 15:20:00,77.05,77.07,77.03,77.03,6837.0,53.7204,53.7344,53.7065,53.7065,6837.0
2017-05-01 15:25:00,77.03,77.04,76.98,76.99,12769.0,53.7065,53.7135,53.6716,53.6786,12769.0
2017-05-01 15:30:00,76.99,77.01,76.98,77.01,21914.0,53.6786,53.6926,53.6716,53.6926,21914.0
2017-05-01 15:35:00,77.01,77.13,77.01,77.11,31921.0,53.6926,53.7762,53.6926,53.7623,31921.0
2017-05-01 15:40:00,77.11,77.13,77.06,77.06,15933.0,53.7623,53.7762,53.7274,53.7274,15933.0
2017-05-01 15:45:00,77.07,77.09,77.05,77.06,36775.0,53.7344,53.7483,53.7204,53.7274,36775.0
2017-05-01 15:50:00,77.05,77.08,76.97,76.98,56076.0,53.7204,53.7414,53.6647,53.6716,56076.0
2017-05-01 15:55:00,76.98,76.99,76.94,76.95,120313.0,53.6716,53.6786,53.6437,53.6507,120313.0
2017-05-02 09:30:00,77.1,77.33,77.03,77.23,18832.0,53.7553,53.9157,53.7065,53.8459,18832.0
2017-05-02 09:35:00,77.19,77.26,77.01,77.14,5769.0,53.818,53.8669,53.6926,53.7832,5769.0
2017-05-02 09:40:00,77.13,77.24,77.12,77.24,10370.0,53.7762,53.8529,53.7692,53.8529,10370.0
2017-05-02 09:45:00,77.23,77.28,77.19,77.24,23544.0,53.8459,53.8808,53.818,53.8529,23544.0
2017-05-02 09:50:00,77.27,77.27,77.06,77.13,10416.0,53.8738,53.8738,53.7274,53.7762,10416.0
2017-05-02 09:55:00,77.13,77.19,77.11,77.11,9119.0,53.7762,53.818,53.7623,53.7623,9119.0
2017-05-02 10:00:00,77.11,77.19,77.1,77.18,8605.0,53.7623,53.818,53.7553,53.8111,8605.0
2017-05-02 10:05:00,77.17,77.19,77.13,77.14,11120.0,53.8041,53.818,53.7762,53.7832,11120.0
2017-05-02 10:10:00,77.14,77.16,77.07,77.08,8255.0,53.7832,53.7971,53.7344,53.7414,8255.0
2017-05-02 10:15:00,77.08,77.15,77.07,77.08,13800.0,53.7414,53.7902,53.7344,53.7414,13800.0
2017-05-02 10:20:00,77.09,77.12,77.07,77.09,11558.0,53.7483,53.7692,53.7344,53.7483,11558.0
2017-05-02 10:25:00,77.08,77.09,76.98,77.0,11812.0,53.7414,53.7483,53.6716,53.6856,11812.0
2017-05-02 10:30:00,76.99,77.0,76.93,76.94,15451.0,53.6786,53.6856,53.6368,53.6437,15451.0
2017-05-02 10:35:00,76.95,77.06,76.93,77.01,17954.0,53.6507,53.7274,53.6368,53.6926,17954.0
2017-05-02 10:40:00,77.02,77.05,76.99,77.05,14827.0,53.6995,53.7204,53.6786,53.7204,14827.0
2017-05-02 10:45:00,77.07,77.11,77.05,77.07,11666.0,53.7344,53.7623,53.7204,53.7344,11666.0
2017-05-02 10:50:00,77.07,77.11,77.03,77.06,15645.0,53.7344,53.7623,53.7065,53.7274,15645.0
2017-05-02 10:55:00,77.05,77.12,77.05,77.12,33953.0,53.7204,53.7692,53.7204,53.7692,33953.0
2017-05-02 11:00:00,77.11,77.16,77.09,77.15,28047.0,53.7623,53.7971,53.7483,53.7902,28047.0
2017-05-02 11:05:00,77.15,77.26,77.15,77.24,17789.0,53.7902,53.8669,53.7902,53.8529,17789.0
2017-05-02 11:10:00,77.24,77.27,77.21,77.26,17799.0,53.8529,53.8738,53.832,53.8669,17799.0
2017-05-02 11:15:00,77.26,77.28,77.14,77.14,16639.0,53.8669,53.8808,53.7832,53.7832,16639.0
2017-05-02 11:20:00,77.15,77.16,77.06,77.07,11394.0,53.7902,53.7971,53.7274,53.7344,11394.0
2017-05-02 11:25:00,77.06,77.08,76.98,77.01,19411.0,53.7274,53.7414,53.6716,53.6926,19411.0
2017-05-02 11:30:00,77.01,77.05,76.99,77.04,11416.0,53.6926,53.7204,53.6786,53.7135,11416.0
2017-05-02 11:35:00,77.03,77.09,77.02,77.09,7094.0,53.7065,53.7483,53.6995,53.7483,7094.0
2017-05-02 11:40:00,77.09,77.1,77.03,77.04,4726.0,53.7483,53.7553,53.7065,53.7135,4726.0
2017-05-02 11:45:00,77.03,77.1,77.03,77.1,6095.0,53.7065,53.7553,53.7065,53.7553,6095.0
2017-05-02 11:50:00,77.1,77.14,77.08,77.13,4114.0,53.7553,53.7832,53.7414,53.7762,4114.0
2017-05-02 11:55:00,77.13,77.17,77.13,77.16,4950.0,53.7762,53.8041,53.7762,53.7971,4950.0
2017-05-02 12:00:00,77.17,77.24,77.15,77.21,10646.0,53.8041,53.8529,53.7902,53.832,10646.0
2017-05-02 12:05:00,77.22,77.22,77.17,77.19,7147.0,53.839,53.839,53.8041,53.818,7147.0
2017-05-02 12:10:00,77.19,77.19,77.14,77.17,4666.0,53.818,53.818,53.7832,53.8041,4666.0
2017-05-02 12:15:00,77.17,77.18,77.15,77.17,5609.0,53.8041,53.8111,53.7902,53.8041,5609.0
2017-05-02 12:20:00,77.17,77.25,77.17,77.23,4370.0,53.8041,53.8599,53.8041,53.8459,4370.0
2017-05-02 12:25:00,77.23,77.25,77.22,77.23,5027.0,53.8459,53.8599,53.839,53.8459,5027.0
2017-05-02 12:30:00,77.23,77.24,77.19,77.19,3771.0,53.8459,53.8529,53.818,53.818,3771.0
2017-05-02 12:35:00,77.19,77.21,77.18,77.2,7254.0,53.818,53.832,53.8111,53.825,7254.0
2017-05-02 12:40:00,77.2,77.2,77.15,77.16,6191.0,53.825,53.825,53.7902,53.7971,6191.0
2017-05-02 12:45:00,77.16,77.17,77.14,77.14,4688.0,53.7971,53.8041,53.7832,53.7832,4688.0
2017-05-02 12:50:00,77.14,77.18,77.14,77.18,4892.0,53.7832,53.8111,53.7832,53.8111,4892.0
2017-05-02 12:55:00,77.19,77.24,77.18,77.23,6529.0,53.818,53.8529,53.8111,53.8459,6529.0
2017-05-02 13:00:00,77.23,77.24,77.2,77.21,2822.0,53.8459,53.8529,53.825,53.832,2822.0
2017-05-02 13:05:00,77.21,77.22,77.19,77.22,8092.0,53.832,53.839,53.818,53.839,8092.0
2017-05-02 13:10:00,77.22,77.29,77.22,77.27,4832.0,53.839,53.8878,53.839,53.8738,4832.0
2017-05-02 13:15:00,77.27,77.3,77.25,77.29,5326.0,53.8738,53.8947,53.8599,53.8878,5326.0
2017-05-02 13:20:00,77.3,77.31,77.26,77.29,5882.0,53.8947,53.9017,53.8669,53.8878,5882.0
2017-05-02 13:25:00,77.28,77.31,77.27,77.28,6434.0,53.8808,53.9017,53.8738,53.8808,6434.0
2017-05-02 13:30:00,77.28,77.3,77.27,77.27,3245.0,53.8808,53.8947,53.8738,53.8738,3245.0
2017-05-02 13:35:00,77.28,77.28,77.25,77.26,4328.0,53.8808,53.8808,53.8599,53.8669,4328.0
2017-05-02 13:40:00,77.26,77.26,77.21,77.22,7233.0,53.8669,53.8669,53.832,53.839,7233.0
2017-05-02 13:45:00,77.21,77.23,77.18,77.19,8150.0,53.832,53.8459,53.8111,53.818,8150.0
2017-05-02 13:50:00,77.2,77.2,77.15,77.19,4811.0,53.825,53.825,53.7902,53.818,4811.0
2017-05-02 13:55:00,77.19,77.23,77.19,77.2,6061.0,53.818,53.8459,53.818,53.825,6061.0
2017-05-02 14:00:00,77.21,77.25,77.21,77.23,4737.0,53.832,53.8599,53.832,53.8459,4737.0
2017-05-02 14:05:00,77.24,77.3,77.23,77.28,7295.0,53.8529,53.8947,53.8459,53.8808,7295.0
2017-05-02 14:10:00,77.29,77.3,77.23,77.25,5733.0,53.8878,53.8947,53.8459,53.8599,5733.0
2017-05-02 14:15:00,77.24,77.25,77.19,77.19,11774.0,53.8529,53.8599,53.818,53.818,11774.0
2017-05-02 14:20:00,77.2,77.22,77.2,77.22,9537.0,53.825,53.839,53.825,53.839,9537.0
2017-05-02 14:25:00,77.22,77.23,77.17,77.18,9209.0,53.839,53.8459,53.8041,53.8111,9209.0
2017-05-02 14:30:00,77.17,77.18,77.13,77.14,10679.0,53.8041,53.8111,53.7762,53.7832,10679.0
2017-05-02 14:35:00,77.14,77.16,77.13,77.14,6384.0,53.7832,53.7971,53.7762,53.7832,6384.0
2017-05-02 14:40:00,77.15,77.2,77.13,77.2,28909.0,53.7902,53.825,53.7762,53.825,28909.0
2017-05-02 14:45:00,77.19,77.19,77.13,77.13,9254.0,53.818,53.818,53.7762,53.7762,9254.0
2017-05-02 14:50:00,77.13,77.14,77.11,77.13,7801.0,53.7762,53.7832,53.7623,53.7762,7801.0
2017-05-02 14:55:00,77.13,77.17,77.11,77.14,6892.0,53.7762,53.8041,53.7623,53.7832,6892.0
2017-05-02 15:00:00,77.14,77.15,77.09,77.1,12824.0,53.7832,53.7902,53.7483,53.7553,12824.0
2017-05-02 15:05:00,77.1,77.15,77.08,77.13,11338.0,53.7553,53.7902,53.7414,53.7762,11338.0
2017-05-02 15:10:00,77.13,77.16,77.11,77.15,7805.0,53.7762,53.7971,53.7623,53.7902,7805.0
2017-05-02 15:15:00,77.15,77.17,77.13,77.14,9057.0,53.7902,53.8041,53.7762,53.7832,9057.0
2017-05-02 15:20:00,77.13,77.16,77.12,77.15,8927.0,53.7762,53.7971,53.7692,53.7902,8927.0
2017-05-02 15:25:00,77.14,77.16,77.13,77.14,8444.0,53.7832,53.7971,53.7762,53.7832,8444.0
2017-05-02 15:30:00,77.13,77.14,77.1,77.11,19182.0,53.7762,53.7832,53.7553,53.7623,19182.0
2017-05-02 15:35:00,77.11,77.16,77.09,77.15,15641.0,53.7623,53.7971,53.7483,53.7902,15641.0
2017-05-02 15:40:00,77.15,77.17,77.13,77.13,15691.0,53.7902,53.8041,53.7762,53.7762,15691.0
2017-05-02 15:45:00,77.14,77.15,77.13,77.13,14935.0,53.7832,53.7902,53.7762,53.7762,14935.0
2017-05-02 15:50:00,77.14,77.16,77.13,77.14,33943.0,53.7832,53.7971,53.7762,53.7832,33943.0
2017-05-02 15:55:00,77.14,77.22,77.13,77.2,84139.0,53.7832,53.839,53.7762,53.825,84139.0
2017-05-03 09:30:00,77.07,77.21,76.95,77.04,23252.0,53.7344,53.832,53.6507,53.7135,23252.0
2017-05-03 09:35:00,77.12,77.16,77.06,77.1,10665.0,53.7692,53.7971,53.7274,53.7553,10665.0
2017-05-03 09:40:00,77.1,77.1,77.0,77.04,8459.0,53.7553,53.7553,53.6856,53.7135,8459.0
2017-05-03 09:45:00,77.05,77.06,76.92,77.0,17708.0,53.7204,53.7274,53.6298,53.6856,17708.0
2017-05-03 09:50:00,77.0,77.1,77.0,77.03,14519.0,53.6856,53.7553,53.6856,53.7065,14519.0
2017-05-03 09:55:00,77.04,77.16,76.99,77.14,10352.0,53.7135,53.7971,53.6786,53.7832,10352.0
2017-05-03 10:00:00,77.12,77.13,77.07,77.1,6081.0,53.7692,53.7762,53.7344,53.7553,6081.0
2017-05-03 10:05:00,77.1,77.11,77.02,77.06,14772.0,53.7553,53.7623,53.6995,53.7274,14772.0
2017-05-03 10:10:00,77.05,77.11,77.02,77.09,11448.0,53.7204,53.7623,53.6995,53.7483,11448.0
2017-05-03 10:15:00,77.11,77.23,77.08,77.18,14599.0,53.7623,53.8459,53.7414,53.8111,14599.0
2017-05-03 10:20:00,77.18,77.19,77.12,77.14,19024.0,53.8111,53.818,53.7692,53.7832,19024.0
2017-05-03 10:25:00,77.15,77.16,77.11,77.14,10575.0,53.7902,53.7971,53.7623,53.7832,10575.0
2017-05-03 10:30:00,77.13,77.16,77.07,77.12,13416.0,53.7762,53.7971,53.7344,53.7692,13416.0
2017-05-03 10:35:00,77.13,77.13,76.96,77.0,14887.0,53.7762,53.7762,53.6577,53.6856,14887.0
2017-05-03 10:40:00,77.0,77.0,76.91,76.94,8065.0,53.6856,53.6856,53.6228,53.6437,8065.0
2017-05-03 10:45:00,76.95,76.97,76.85,76.86,16493.0,53.6507,53.6647,53.581,53.588,16493.0
2017-05-03 10:50:00,76.86,76.89,76.74,76.76,18449.0,53.588,53.6089,53.5043,53.5182,18449.0
2017-05-03 10:55:00,76.76,76.82,76.76,76.79,16625.0,53.5182,53.5601,53.5182,53.5392,16625.0
2017-05-03 11:00:00,76.8,76.9,76.8,76.88,10838.0,53.5461,53.6159,53.5461,53.6019,10838.0
2017-05-03 11:05:00,76.88,76.88,76.78,76.83,29150.0,53.6019,53.6019,53.5322,53.5671,29150.0
2017-05-03 11:10:00,76.83,76.83,76.78,76.78,29169.0,53.5671,53.5671,53.5322,53.5322,29169.0
2017-05-03 11:15:00,76.79,76.91,76.79,76.9,9610.0,53.5392,53.6228,53.5392,53.6159,9610.0
2017-05-03 11:20:00,76.9,76.92,76.86,76.91,11569.0,53.6159,53.6298,53.588,53.6228,11569.0
2017-05-03 11:25:00,76.92,76.92,76.87,76.9,6850.0,53.6298,53.6298,53.5949,53.6159,6850.0
2017-05-03 11:30:00,76.89,76.94,76.87,76.94,13639.0,53.6089,53.6437,53.5949,53.6437,13639.0
2017-05-03 11:35:00,76.94,77.01,76.93,76.95,11093.0,53.6437,53.6926,53.6368,53.6507,11093.0
2017-05-03 11:40:00,76.96,76.97,76.91,76.95,12446.0,53.6577,53.6647,53.6228,53.6507,12446.0
2017-05-03 11:45:00,76.94,76.95,76.92,76.92,41474.0,53.6437,53.6507,53.6298,53.6298,41474.0
2017-05-03 11:50:00,76.93,77.03,76.91,77.03,12324.0,53.6368,53.7065,53.6228,53.7065,12324.0
2017-05-03 11:55:00,77.03,77.15,77.03,77.1,6885.0,53.7065,53.7902,53.7065,53.7553,6885.0
2017-05-03 12:00:00,77.1,77.12,77.06,77.09,8679.0,53.7553,53.7692,53.7274,53.7483,8679.0
2017-05-03 12:05:00,77.09,77.11,77.07,77.08,9364.0,53.7483,53.7623,53.7344,53.7414,9364.0
2017-05-03 12:10:00,77.09,77.09,77.07,77.09,8019.0,53.7483,53.7483,53.7344,53.7483,8019.0
2017-05-03 12:15:00,77.09,77.12,77.09,77.1,5066.0,53.7483,53.7692,53.7483,53.7553,5066.0
2017-05-03 12:20:00,77.1,77.12,77.07,77.07,15250.0,53.7553,53.7692,53.7344,53.7344,15250.0
2017-05-03 12:25:00,77.08,77.09,77.02,77.05,6087.0,53.7414,53.7483,53.6995,53.7204,6087.0
2017-05-03 12:30:00,77.05,77.07,77.05,77.06,3893.0,53.7204,53.7344,53.7204,53.7274,3893.0
2017-05-03 12:35:00,77.06,77.07,77.01,77.02,3807.0,53.7274,53.7344,53.6926,53.6995,3807.0
2017-05-03 12:40:00,77.03,77.06,77.01,77.02,6642.0,53.7065,53.7274,53.6926,53.6995,6642.0
2017-05-03 12:45:00,77.01,77.01,76.97,76.99,8263.0,53.6926,53.6926,53.6647,53.6786,8263.0
2017-05-03 12:50:00,77.0,77.02,77.0,77.02,5178.0,53.6856,53.6995,53.6856,53.6995,5178.0
2017-05-03 12:55:00,77.02,77.06,77.01,77.04,21256.0,53.6995,53.7274,53.6926,53.7135,21256.0
2017-05-03 13:00:00,77.03,77.09,77.01,77.09,6960.0,53.7065,53.7483,53.6926,53.7483,6960.0
2017-05-03 13:05:00,77.08,77.08,77.02,77.04,8978.0,53.7414,53.7414,53.6995,53.7135,8978.0
2017-05-03 13:10:00,77.03,77.04,76.99,77.02,30964.0,53.7065,53.7135,53.6786,53.6995,30964.0
2017-05-03 13:15:00,77.01,77.01,76.97,76.99,5158.0,53.6926,53.6926,53.6647,53.6786,5158.0
2017-05-03 13:20:00,76.97,76.98,76.87,76.9,22068.0,53.6647,53.6716,53.5949,53.6159,22068.0
2017-05-03 13:25:00,76.89,76.9,76.8,76.8,8793.0,53.6089,53.6159,53.5461,53.5461,8793.0
2017-05-03 13:30:00,76.8,76.89,76.8,76.87,12199.0,53.5461,53.6089,53.5461,53.5949,12199.0
2017-05-03 13:35:00,76.86,76.89,76.84,76.84,11489.0,53.588,53.6089,53.574,53.574,11489.0
2017-05-03 13:40:00,76.85,76.98,76.85,76.98,5996.0,53.581,53.6716,53.581,53.6716,5996.0
2017-05-03 13:45:00,76.98,76.98,76.88,76.95,14817.0,53.6716,53.6716,53.6019,53.6507,14817.0
2017-05-03 13:50:00,76.95,76.98,76.94,76.95,7555.0,53.6507,53.6716,53.6437,53.6507,7555.0
2017-05-03 13:55:00,76.94,77.03,76.93,76.97,7255.0,53.6437,53.7065,53.6368,53.6647,7255.0
2017-05-03 14:00:00,76.96,77.01,76.78,76.91,30049.0,53.6577,53.6926,53.5322,53.6228,30049.0
2017-05-03 14:05:00,76.92,76.97,76.91,76.94,21507.0,53.6298,53.6647,53.6228,53.6437,21507.0
2017-05-03 14:10:00,76.93,76.96,76.82,76.83,19042.0,53.6368,53.6577,53.5601,53.5671,19042.0
2017-05-03 14:15:00,76.84,76.87,76.77,76.78,18062.0,53.574,53.5949,53.5252,53.5322,18062.0
2017-05-03 14:20:00,76.8,76.83,76.72,76.77,15270.0,53.5461,53.5671,53.4904,53.5252,15270.0
2017-05-03 14:25:00,76.78,76.78,76.68,76.7,23178.0,53.5322,53.5322,53.4625,53.4764,23178.0
2017-05-03 14:30:00,76.7,76.71,76.64,76.68,18363.0,53.4764,53.4834,53.4346,53.4625,18363.0
2017-05-03 14:35:00,76.68,76.72,76.67,76.72,10488.0,53.4625,53.4904,53.4555,53.4904,10488.0
2017-05-03 14:40:00,76.73,76.74,76.67,76.73,30225.0,53.4973,53.5043,53.4555,53.4973,30225.0
2017-05-03 14:45:00,76.73,76.78,76.71,76.76,10923.0,53.4973,53.5322,53.4834,53.5182,10923.0
2017-05-03 14:50:00,76.76,76.78,76.72,76.75,14967.0,53.5182,53.5322,53.4904,53.5113,14967.0
2017-05-03 14:55:00,76.75,76.81,76.74,76.81,13706.0,53.5113,53.5531,53.5043,53.5531,13706.0
2017-05-03 15:00:00,76.8,76.83,76.76,76.78,80011.0,53.5461,53.5671,53.5182,53.5322,80011.0
2017-05-03 15:05:00,76.78,76.82,76.75,76.8,27825.0,53.5322,53.5601,53.5113,53.5461,27825.0
2017-05-03 15:10:00,76.8,76.84,76.69,76.7,36842.0,53.5461,53.574,53.4694,53.4764,36842.0
2017-05-03 15:15:00,76.71,76.71,76.6,76.61,20242.0,53.4834,53.4834,53.4067,53.4137,20242.0
2017-05-03 15:20:00,76.6,76.63,76.57,76.59,27195.0,53.4067,53.4276,53.3858,53.3997,27195.0
2017-05-03 15:25:00,76.59,76.61,76.53,76.55,26867.0,53.3997,53.4137,53.3579,53.3718,26867.0
2017-05-03 15:30:00,76.55,76.56,76.51,76.54,39728.0,53.3718,53.3788,53.3439,53.3649,39728.0
2017-05-03 15:35:00,76.55,76.57,76.52,76.56,46634.0,53.3718,53.3858,53.3509,53.3788,46634.0
2017-05-03 15:40:00,76.56,76.56,76.5,76.51,50795.0,53.3788,53.3788,53.337,53.3439,50795.0
2017-05-03 15:45:00,76.51,76.55,76.44,76.52,126275.0,53.3439,53.3718,53.2951,53.3509,126275.0
2017-05-03 15:50:00,76.52,76.53,76.45,76.46,89167.0,53.3509,53.3579,53.3021,53.3091,89167.0
2017-05-03 15:55:00,76.46,76.62,76.44,76.57,205778.0,53.3091,53.4206,53.2951,53.3858,205778.0
2017-05-04 09:30:00,76.65,77.0,76.39,76.73,50352.0,53.4416,53.6856,53.2603,53.4973,50352.0
2017-05-04 09:35:00,76.75,76.81,76.57,76.69,16125.0,53.5113,53.5531,53.3858,53.4694,16125.0
2017-05-04 09:40:00,76.79,77.15,76.74,77.0,42323.0,53.5392,53.7902,53.5043,53.6856,42323.0
2017-05-04 09:45:00,77.03,77.18,76.95,77.1,79202.0,53.7065,53.8111,53.6507,53.7553,79202.0
2017-05-04 09:50:00,77.12,77.16,76.79,76.92,31380.0,53.7692,53.7971,53.5392,53.6298,31380.0
2017-05-04 09:55:00,76.97,77.15,76.96,77.05,9751.0,53.6647,53.7902,53.6577,53.7204,9751.0
2017-05-04 10:00:00,77.09,77.2,76.99,77.16,12355.0,53.7483,53.825,53.6786,53.7971,12355.0
2017-05-04 10:05:00,77.15,77.19,76.86,76.88,13400.0,53.7902,53.818,53.588,53.6019,13400.0
2017-05-04 10:10:00,76.87,76.87,76.69,76.78,23545.0,53.5949,53.5949,53.4694,53.5322,23545.0
2017-05-04 10:15:00,76.8,76.87,76.51,76.69,27336.0,53.5461,53.5949,53.3439,53.4694,27336.0
2017-05-04 10:20:00,76.69,76.76,76.64,76.66,21199.0,53.4694,53.5182,53.4346,53.4485,21199.0
2017-05-04 10:25:00,76.66,76.77,76.65,76.72,56482.0,53.4485,53.5252,53.4416,53.4904,56482.0
2017-05-04 10:30:00,76.71,77.07,76.7,77.06,32557.0,53.4834,53.7344,53.4764,53.7274,32557.0
2017-05-04 10:35:00,77.06,77.24,77.05,77.08,29693.0,53.7274,53.8529,53.7204,53.7414,29693.0
2017-05-04 10:40:00,77.08,77.15,76.96,77.07,22624.0,53.7414,53.7902,53.6577,53.7344,22624.0
2017-05-04 10:45:00,77.08,77.29,77.04,77.25,47796.0,53.7414,53.8878,53.7135,53.8599,47796.0
2017-05-04 10:50:00,77.27,77.28,77.11,77.18,14083.0,53.8738,53.8808,53.7623,53.8111,14083.0
2017-05-04 10:55:00,77.15,77.21,77.12,77.15,77189.0,53.7902,53.832,53.7692,53.7902,77189.0
2017-05-04 11:00:00,77.15,77.17,77.07,77.09,53531.0,53.7902,53.8041,53.7344,53.7483,53531.0
2017-05-04 11:05:00,77.09,77.11,76.97,77.07,15579.0,53.7483,53.7623,53.6647,53.7344,15579.0
2017-05-04 11:10:00,77.06,77.15,77.03,77.13,15187.0,53.7274,53.7902,53.7065,53.7762,15187.0
2017-05-04 11:15:00,77.13,77.15,77.03,77.11,24372.0,53.7762,53.7902,53.7065,53.7623,24372.0
2017-05-04 11:20:00,77.12,77.2,77.11,77.13,15266.0,53.7692,53.825,53.7623,53.7762,15266.0
2017-05-04 11:25:00,77.12,77.14,77.09,77.1,12427.0,53.7692,53.7832,53.7483,53.7553,12427.0
2017-05-04 11:30:00,77.1,77.1,77.03,77.06,13745.0,53.7553,53.7553,53.7065,53.7274,13745.0
2017-05-04 11:35:00,77.08,77.08,77.01,77.01,8912.0,53.7414,53.7414,53.6926,53.6926,8912.0
2017-05-04 11:40:00,77.01,77.06,76.98,77.06,10638.0,53.6926,53.7274,53.6716,53.7274,10638.0
2017-05-04 11:45:00,77.06,77.08,77.01,77.07,10099.0,53.7274,53.7414,53.6926,53.7344,10099.0
2017-05-04 11:50:00,77.06,77.09,77.0,77.05,14143.0,53.7274,53.7483,53.6856,53.7204,14143.0
2017-05-04 11:55:00,77.05,77.07,76.97,77.0,20067.0,53.7204,53.7344,53.6647,53.6856,20067.0
2017-05-04 12:00:00,76.99,77.03,76.92,76.99,31523.0,53.6786,53.7065,53.6298,53.6786,31523.0
2017-05-04 12:05:00,77.0,77.01,76.98,77.0,6891.0,53.6856,53.6926,53.6716,53.6856,6891.0
2017-05-04 12:10:00,77.01,77.07,76.99,77.03,27809.0,53.6926,53.7344,53.6786,53.7065,27809.0
2017-05-04 12:15:00,77.03,77.05,76.91,76.92,12772.0,53.7065,53.7204,53.6228,53.6298,12772.0
2017-05-04 12:20:00,76.94,77.07,76.92,77.04,16485.0,53.6437,53.7344,53.6298,53.7135,16485.0
2017-05-04 12:25:00,77.04,77.18,77.03,77.18,40461.0,53.7135,53.8111,53.7065,53.8111,40461.0
2017-05-04 12:30:00,77.18,77.27,77.17,77.27,42006.0,53.8111,53.8738,53.8041,53.8738,42006.0
2017-05-04 12:35:00,77.27,77.3,77.18,77.2,18796.0,53.8738,53.8947,53.8111,53.825,18796.0
2017-05-04 12:40:00,77.18,77.22,77.14,77.14,22305.0,53.8111,53.839,53.7832,53.7832,22305.0
2017-05-04 12:45:00,77.14,77.14,76.92,76.96,27336.0,53.7832,53.7832,53.6298,53.6577,27336.0
2017-05-04 12:50:00,76.93,76.95,76.72,76.81,23156.0,53.6368,53.6507,53.4904,53.5531,23156.0
2017-05-04 12:55:00,76.81,76.81,76.7,76.73,26657.0,53.5531,53.5531,53.4764,53.4973,26657.0
2017-05-04 13:00:00,76.76,76.81,76.74,76.75,14746.0,53.5182,53.5531,53.5043,53.5113,14746.0
2017-05-04 13:05:00,76.75,76.77,76.68,76.7,8279.0,53.5113,53.5252,53.4625,53.4764,8279.0
2017-05-04 13:10:00,76.68,76.79,76.68,76.73,8932.0,53.4625,53.5392,53.4625,53.4973,8932.0
2017-05-04 13:15:00,76.75,76.78,76.67,76.69,15392.0,53.5113,53.5322,53.4555,53.4694,15392.0
2017-05-04 13:20:00,76.68,76.71,76.63,76.65,12710.0,53.4625,53.4834,53.4276,53.4416,12710.0
2017-05-04 13:25:00,76.65,76.75,76.65,76.71,22013.0,53.4416,53.5113,53.4416,53.4834,22013.0
2017-05-04 13:30:00,76.72,76.74,76.6,76.72,17020.0,53.4904,53.5043,53.4067,53.4904,17020.0
2017-05-04 13:35:00,76.72,76.76,76.62,76.72,78371.0,53.4904,53.5182,53.4206,53.4904,78371.0
2017-05-04 13:40:00,76.71,76.99,76.69,76.99,46409.0,53.4834,53.6786,53.4694,53.6786,46409.0
2017-05-04 13:45:00,76.98,77.08,76.94,77.04,21473.0,53.6716,53.7414,53.6437,53.7135,21473.0
2017-05-04 13:50:00,77.04,77.1,76.92,76.93,18096.0,53.7135,53.7553,53.6298,53.6368,18096.0
2017-05-04 13:55:00,76.95,77.0,76.93,76.99,6865.0,53.6507,53.6856,53.6368,53.6786,6865.0
2017-05-04 14:00:00,77.02,77.09,76.97,77.05,12538.0,53.6995,53.7483,53.6647,53.7204,12538.0
2017-05-04 14:05:00,77.05,77.12,77.02,77.09,8347.0,53.7204,53.7692,53.6995,53.7483,8347.0
2017-05-04 14:10:00,77.09,77.09,76.97,77.05,15553.0,53.7483,53.7483,53.6647,53.7204,15553.0
2017-05-04 14:15:00,77.06,77.1,76.97,77.0,8993.0,53.7274,53.7553,53.6647,53.6856,8993.0
2017-05-04 14:20:00,76.99,77.02,76.93,76.99,9691.0,53.6786,53.6995,53.6368,53.6786,9691.0
2017-05-04 14:25:00,77.0,77.11,76.97,77.08,9844.0,53.6856,53.7623,53.6647,53.7414,9844.0
2017-05-04 14:30:00,77.09,77.13,77.06,77.12,16572.0,53.7483,53.7762,53.7274,53.7692,16572.0
2017-05-04 14:35:00,77.12,77.25,77.11,77.19,22715.0,53.7692,53.8599,53.7623,53.818,22715.0
2017-05-04 14:40:00,77.22,77.29,77.2,77.29,12026.0,53.839,53.8878,53.825,53.8878,12026.0
2017-05-04 14:45:00,77.28,77.33,77.25,77.27,21294.0,53.8808,53.9157,53.8599,53.8738,21294.0
2017-05-04 14:50:00,77.27,77.28,77.19,77.22,8432.0,53.8738,53.8808,53.818,53.839,8432.0
2017-05-04 14:55:00,77.23,77.25,77.18,77.21,11846.0,53.8459,53.8599,53.8111,53.832,11846.0
2017-05-04 15:00:00,77.2,77.24,77.15,77.24,14344.0,53.825,53.8529,53.7902,53.8529,14344.0
2017-05-04 15:05:00,77.23,77.24,77.17,77.19,14727.0,53.8459,53.8529,53.8041,53.818,14727.0
2017-05-04 15:10:00,77.18,77.18,77.12,77.16,16741.0,53.8111,53.8111,53.7692,53.7971,16741.0
2017-05-04 15:15:00,77.17,77.21,77.15,77.21,19585.0,53.8041,53.832,53.7902,53.832,19585.0
2017-05-04 15:20:00,77.2,77.24,77.18,77.2,14462.0,53.825,53.8529,53.8111,53.825,14462.0
2017-05-04 15:25:00,77.19,77.23,77.19,77.21,15921.0,53.818,53.8459,53.818,53.832,15921.0
2017-05-04 15:30:00,77.21,77.22,77.17,77.22,25981.0,53.832,53.839,53.8041,53.839,25981.0
2017-05-04 15:35:00,77.22,77.22,77.17,77.17,17236.0,53.839,53.839,53.8041,53.8041,17236.0
2017-05-04 15:40:00,77.19,77.26,77.18,77.26,28154.0,53.818,53.8669,53.8111,53.8669,28154.0
2017-05-04 15:45:00,77.25,77.25,77.14,77.17,44818.0,53.8599,53.8599,53.7832,53.8041,44818.0
2017-05-04 15:50:00,77.17,77.35,77.15,77.3,63726.0,53.8041,53.9296,53.7902,53.8947,63726.0
2017-05-04 15:55:00,77.3,77.39,77.27,77.3,96965.0,53.8947,53.9575,53.8738,53.8947,96965.0
2017-05-05 09:30:00,77.53,77.83,77.53,77.69,37517.0,54.0551,54.2643,54.0551,54.1667,37517.0
2017-05-05 09:35:00,77.65,77.91,77.62,77.91,12860.0,54.1388,54.32,54.1179,54.32,12860.0
2017-05-05 09:40:00,77.85,78.03,77.84,78.02,26568.0,54.2782,54.4037,54.2712,54.3967,26568.0
2017-05-05 09:45:00,78.01,78.09,77.95,77.95,52560.0,54.3898,54.4455,54.3479,54.3479,52560.0
2017-05-05 09:50:00,77.95,78.12,77.93,78.08,40104.0,54.3479,54.4665,54.334,54.4386,40104.0
2017-05-05 09:55:00,78.07,78.07,77.82,77.93,32860.0,54.4316,54.4316,54.2573,54.334,32860.0
2017-05-05 10:00:00,77.93,77.96,77.85,77.96,21941.0,54.334,54.3549,54.2782,54.3549,21941.0
2017-05-05 10:05:00,77.97,78.12,77.97,78.11,26753.0,54.3619,54.4665,54.3619,54.4595,26753.0
2017-05-05 10:10:00,78.1,78.14,78.06,78.14,11980.0,54.4525,54.4804,54.4246,54.4804,11980.0
2017-05-05 10:15:00,78.14,78.15,78.01,78.03,27809.0,54.4804,54.4874,54.3898,54.4037,27809.0
2017-05-05 10:20:00,78.02,78.06,78.0,78.04,18502.0,54.3967,54.4246,54.3828,54.4107,18502.0
2017-05-05 10:25:00,78.05,78.23,78.04,78.18,63079.0,54.4177,54.5432,54.4107,54.5083,63079.0
2017-05-05 10:30:00,78.17,78.32,78.13,78.24,56200.0,54.5013,54.6059,54.4734,54.5501,56200.0
2017-05-05 10:35:00,78.24,78.36,78.24,78.3,27316.0,54.5501,54.6338,54.5501,54.592,27316.0
2017-05-05 10:40:00,78.3,78.44,78.29,78.44,25116.0,54.592,54.6896,54.585,54.6896,25116.0
2017-05-05 10:45:00,78.44,78.53,78.39,78.43,64076.0,54.6896,54.7523,54.6547,54.6826,64076.0
2017-05-05 10:50:00,78.43,78.46,78.38,78.41,27563.0,54.6826,54.7035,54.6477,54.6687,27563.0
2017-05-05 10:55:00,78.4,78.43,78.3,78.3,10546.0,54.6617,54.6826,54.592,54.592,10546.0
2017-05-05 11:00:00,78.3,78.34,78.29,78.31,20757.0,54.592,54.6198,54.585,54.5989,20757.0
2017-05-05 11:05:00,78.31,78.34,78.28,78.29,18985.0,54.5989,54.6198,54.578,54.585,18985.0
2017-05-05 11:10:00,78.3,78.3,78.25,78.28,7865.0,54.592,54.592,54.5571,54.578,7865.0
2017-05-05 11:15:00,78.27,78.32,78.27,78.28,16603.0,54.571,54.6059,54.571,54.578,16603.0
2017-05-05 11:20:00,78.27,78.29,78.18,78.24,15218.0,54.571,54.585,54.5083,54.5501,15218.0
2017-05-05 11:25:00,78.25,78.32,78.23,78.31,18317.0,54.5571,54.6059,54.5432,54.5989,18317.0
2017-05-05 11:30:00,78.31,78.32,78.27,78.28,16636.0,54.5989,54.6059,54.571,54.578,16636.0
2017-05-05 11:35:00,78.28,78.31,78.24,78.24,9254.0,54.578,54.5989,54.5501,54.5501,9254.0
2017-05-05 11:40:00,78.25,78.26,78.19,78.23,13280.0,54.5571,54.5641,54.5153,54.5432,13280.0
2017-05-05 11:45:00,78.24,78.25,78.18,78.19,10028.0,54.5501,54.5571,54.5083,54.5153,10028.0
2017-05-05 11:50:00,78.19,78.22,78.1,78.12,17156.0,54.5153,54.5362,54.4525,54.4665,17156.0
2017-05-05 11:55:00,78.12,78.16,78.09,78.16,6651.0,54.4665,54.4943,54.4455,54.4943,6651.0
2017-05-05 12:00:00,78.17,78.2,78.16,78.17,8536.0,54.5013,54.5222,54.4943,54.5013,8536.0
2017-05-05 12:05:00,78.16,78.21,78.14,78.14,12044.0,54.4943,54.5292,54.4804,54.4804,12044.0
2017-05-05 12:10:00,78.15,78.21,78.14,78.19,30072.0,54.4874,54.5292,54.4804,54.5153,30072.0
2017-05-05 12:15:00,78.19,78.2,78.17,78.17,9187.0,54.5153,54.5222,54.5013,54.5013,9187.0
2017-05-05 12:20:00,78.17,78.17,78.09,78.09,8352.0,54.5013,54.5013,54.4455,54.4455,8352.0
2017-05-05 12:25:00,78.09,78.11,78.05,78.09,14940.0,54.4455,54.4595,54.4177,54.4455,14940.0
2017-05-05 12:30:00,78.1,78.1,78.05,78.06,9049.0,54.4525,54.4525,54.4177,54.4246,9049.0
2017-05-05 12:35:00,78.06,78.15,78.06,78.1,15658.0,54.4246,54.4874,54.4246,54.4525,15658.0
2017-05-05 12:40:00,78.1,78.12,78.06,78.07,19983.0,54.4525,54.4665,54.4246,54.4316,19983.0
2017-05-05 12:45:00,78.08,78.08,78.0,78.01,15001.0,54.4386,54.4386,54.3828,54.3898,15001.0
2017-05-05 12:50:00,78.02,78.02,77.99,78.0,9551.0,54.3967,54.3967,54.3758,54.3828,9551.0
2017-05-05 12:55:00,78.0,78.04,77.99,78.02,12930.0,54.3828,54.4107,54.3758,54.3967,12930.0
2017-05-05 13:00:00,78.02,78.02,77.97,77.98,13306.0,54.3967,54.3967,54.3619,54.3688,13306.0
2017-05-05 13:05:00,77.98,78.01,77.98,78.0,9399.0,54.3688,54.3898,54.3688,54.3828,9399.0
2017-05-05 13:10:00,78.01,78.02,77.91,77.93,16933.0,54.3898,54.3967,54.32,54.334,16933.0
2017-05-05 13:15:00,77.93,77.94,77.88,77.91,13057.0,54.334,54.341,54.2991,54.32,13057.0
2017-05-05 13:20:00,77.91,77.95,77.91,77.94,13050.0,54.32,54.3479,54.32,54.341,13050.0
2017-05-05 13:25:00,77.94,77.97,77.93,77.95,12506.0,54.341,54.3619,54.334,54.3479,12506.0
2017-05-05 13:30:00,77.96,78.02,77.95,77.99,19522.0,54.3549,54.3967,54.3479,54.3758,19522.0
2017-05-05 13:35:00,77.98,77.99,77.91,77.92,11063.0,54.3688,54.3758,54.32,54.327,11063.0
2017-05-05 13:40:00,77.92,77.92,77.88,77.9,17693.0,54.327,54.327,54.2991,54.3131,17693.0
2017-05-05 13:45:00,77.89,77.94,77.88,77.91,15356.0,54.3061,54.341,54.2991,54.32,15356.0
2017-05-05 13:50:00,77.92,77.94,77.89,77.9,15761.0,54.327,54.341,54.3061,54.3131,15761.0
2017-05-05 13:55:00,77.9,78.05,77.9,78.05,11617.0,54.3131,54.4177,54.3131,54.4177,11617.0
2017-05-05 14:00:00,78.05,78.07,78.01,78.07,15056.0,54.4177,54.4316,54.3898,54.4316,15056.0
2017-05-05 14:05:00,78.08,78.09,78.03,78.08,12242.0,54.4386,54.4455,54.4037,54.4386,12242.0
2017-05-05 14:10:00,78.07,78.09,78.03,78.06,18910.0,54.4316,54.4455,54.4037,54.4246,18910.0
2017-05-05 14:15:00,78.06,78.08,78.03,78.04,12356.0,54.4246,54.4386,54.4037,54.4107,12356.0
2017-05-05 14:20:00,78.06,78.08,78.02,78.03,11894.0,54.4246,54.4386,54.3967,54.4037,11894.0
2017-05-05 14:25:00,78.04,78.06,78.03,78.05,8603.0,54.4107,54.4246,54.4037,54.4177,8603.0
2017-05-05 14:30:00,78.05,78.06,78.01,78.05,17218.0,54.4177,54.4246,54.3898,54.4177,17218.0
2017-05-05 14:35:00,78.05,78.06,78.03,78.05,8483.0,54.4177,54.4246,54.4037,54.4177,8483.0
2017-05-05 14:40:00,78.06,78.07,78.04,78.07,12714.0,54.4246,54.4316,54.4107,54.4316,12714.0
2017-05-05 14:45:00,78.07,78.13,78.07,78.11,19915.0,54.4316,54.4734,54.4316,54.4595,19915.0
2017-05-05 14:50:00,78.12,78.15,78.05,78.07,26159.0,54.4665,54.4874,54.4177,54.4316,26159.0
2017-05-05 14:55:00,78.06,78.07,78.01,78.06,11013.0,54.4246,54.4316,54.3898,54.4246,11013.0
2017-05-05 15:00:00,78.06,78.08,77.99,78.03,50812.0,54.4246,54.4386,54.3758,54.4037,50812.0
2017-05-05 15:05:00,78.03,78.11,78.02,78.11,20953.0,54.4037,54.4595,54.3967,54.4595,20953.0
2017-05-05 15:10:00,78.11,78.12,78.07,78.11,15949.0,54.4595,54.4665,54.4316,54.4595,15949.0
2017-05-05 15:15:00,78.11,78.15,78.07,78.15,17898.0,54.4595,54.4874,54.4316,54.4874,17898.0
2017-05-05 15:20:00,78.15,78.16,78.11,78.15,20034.0,54.4874,54.4943,54.4595,54.4874,20034.0
2017-05-05 15:25:00,78.15,78.19,78.14,78.19,16216.0,54.4874,54.5153,54.4804,54.5153,16216.0
2017-05-05 15:30:00,78.19,78.23,78.18,78.21,18503.0,54.5153,54.5432,54.5083,54.5292,18503.0
2017-05-05 15:35:00,78.2,78.22,78.18,78.2,30933.0,54.5222,54.5362,54.5083,54.5222,30933.0
2017-05-05 15:40:00,78.21,78.22,78.16,78.18,39482.0,54.5292,54.5362,54.4943,54.5083,39482.0
2017-05-05 15:45:00,78.19,78.22,78.17,78.22,43746.0,54.5153,54.5362,54.5013,54.5362,43746.0
2017-05-05 15:50:00,78.22,78.24,78.2,78.24,64802.0,54.5362,54.5501,54.5222,54.5501,64802.0
2017-05-05 15:55:00,78.24,78.28,78.22,78.24,127380.0,54.5501,54.578,54.5362,54.5501,127380.0
2017-05-08 09:30:00,78.25,78.34,78.09,78.32,32889.0,54.5571,54.6198,54.4455,54.6059,32889.0
2017-05-08 09:35:00,78.34,78.46,78.29,78.34,9520.0,54.6198,54.7035,54.585,54.6198,9520.0
2017-05-08 09:40:00,78.32,78.32,78.18,78.23,12835.0,54.6059,54.6059,54.5083,54.5432,12835.0
2017-05-08 09:45:00,78.23,78.34,78.15,78.32,24452.0,54.5432,54.6198,54.4874,54.6059,24452.0
2017-05-08 09:50:00,78.33,78.34,78.19,78.21,22396.0,54.6129,54.6198,54.5153,54.5292,22396.0
2017-05-08 09:55:00,78.21,78.26,78.17,78.22,12789.0,54.5292,54.5641,54.5013,54.5362,12789.0
2017-05-08 10:00:00,78.22,78.24,78.14,78.15,20217.0,54.5362,54.5501,54.4804,54.4874,20217.0
2017-05-08 10:05:00,78.16,78.19,78.13,78.18,15625.0,54.4943,54.5153,54.4734,54.5083,15625.0
2017-05-08 10:10:00,78.18,78.21,78.14,78.14,27055.0,54.5083,54.5292,54.4804,54.4804,27055.0
2017-05-08 10:15:00,78.15,78.15,78.02,78.05,16513.0,54.4874,54.4874,54.3967,54.4177,16513.0
2017-05-08 10:20:00,78.05,78.07,78.02,78.06,13457.0,54.4177,54.4316,54.3967,54.4246,13457.0
2017-05-08 10:25:00,78.07,78.1,78.06,78.09,21002.0,54.4316,54.4525,54.4246,54.4455,21002.0
2017-05-08 10:30:00,78.09,78.1,78.01,78.03,27755.0,54.4455,54.4525,54.3898,54.4037,27755.0
2017-05-08 10:35:00,78.03,78.04,77.98,78.0,45548.0,54.4037,54.4107,54.3688,54.3828,45548.0
2017-05-08 10:40:00,78.0,78.02,77.92,77.92,19657.0,54.3828,54.3967,54.327,54.327,19657.0
2017-05-08 10:45:00,77.91,77.92,77.83,77.83,12181.0,54.32,54.327,54.2643,54.2643,12181.0
2017-05-08 10:50:00,77.81,77.89,77.8,77.89,19440.0,54.2503,54.3061,54.2434,54.3061,19440.0
2017-05-08 10:55:00,77.9,77.91,77.88,77.89,18310.0,54.3131,54.32,54.2991,54.3061,18310.0
2017-05-08 11:00:00,77.9,77.91,77.88,77.91,15638.0,54.3131,54.32,54.2991,54.32,15638.0
2017-05-08 11:05:00,77.91,78.01,77.9,78.0,11613.0,54.32,54.3898,54.3131,54.3828,11613.0
2017-05-08 11:10:00,78.0,78.0,77.95,78.0,12868.0,54.3828,54.3828,54.3479,54.3828,12868.0
2017-05-08 11:15:00,78.0,78.01,77.96,77.98,12576.0,54.3828,54.3898,54.3549,54.3688,12576.0
2017-05-08 11:20:00,77.97,78.05,77.97,78.03,11244.0,54.3619,54.4177,54.3619,54.4037,11244.0
2017-05-08 11:25:00,78.03,78.04,78.01,78.02,8821.0,54.4037,54.4107,54.3898,54.3967,8821.0
2017-05-08 11:30:00,78.03,78.09,78.03,78.07,16159.0,54.4037,54.4455,54.4037,54.4316,16159.0
2017-05-08 11:35:00,78.07,78.14,78.04,78.14,12454.0,54.4316,54.4804,54.4107,54.4804,12454.0
2017-05-08 11:40:00,78.13,78.27,78.13,78.26,57027.0,54.4734,54.571,54.4734,54.5641,57027.0
2017-05-08 11:45:00,78.26,78.32,78.25,78.32,11876.0,54.5641,54.6059,54.5571,54.6059,11876.0
2017-05-08 11:50:00,78.33,78.34,78.26,78.32,22494.0,54.6129,54.6198,54.5641,54.6059,22494.0
2017-05-08 11:55:00,78.32,78.34,78.28,78.33,10623.0,54.6059,54.6198,54.578,54.6129,10623.0
2017-05-08 12:00:00,78.33,78.33,78.27,78.28,4690.0,54.6129,54.6129,54.571,54.578,4690.0
2017-05-08 12:05:00,78.27,78.31,78.26,78.3,4787.0,54.571,54.5989,54.5641,54.592,4787.0
2017-05-08 12:10:00,78.29,78.33,78.28,78.31,5444.0,54.585,54.6129,54.578,54.5989,5444.0
2017-05-08 12:15:00,78.31,78.31,78.25,78.28,10416.0,54.5989,54.5989,54.5571,54.578,10416.0
2017-05-08 12:20:00,78.27,78.34,78.25,78.33,11372.0,54.571,54.6198,54.5571,54.6129,11372.0
2017-05-08 12:25:00,78.32,78.36,78.3,78.36,13323.0,54.6059,54.6338,54.592,54.6338,13323.0
2017-05-08 12:30:00,78.36,78.36,78.29,78.31,10093.0,54.6338,54.6338,54.585,54.5989,10093.0
2017-05-08 12:35:00,78.33,78.41,78.32,78.41,13420.0,54.6129,54.6687,54.6059,54.6687,13420.0
2017-05-08 12:40:00,78.42,78.44,78.41,78.42,7443.0,54.6756,54.6896,54.6687,54.6756,7443.0
2017-05-08 12:45:00,78.42,78.46,78.42,78.44,5941.0,54.6756,54.7035,54.6756,54.6896,5941.0
2017-05-08 12:50:00,78.45,78.47,78.42,78.46,10537.0,54.6965,54.7105,54.6756,54.7035,10537.0
2017-05-08 12:55:00,78.47,78.49,78.44,78.48,7442.0,54.7105,54.7244,54.6896,54.7175,7442.0
2017-05-08 13:00:00,78.47,78.5,78.44,78.47,8023.0,54.7105,54.7314,54.6896,54.7105,8023.0
2017-05-08 13:05:00,78.47,78.5,78.46,78.49,7577.0,54.7105,54.7314,54.7035,54.7244,7577.0
2017-05-08 13:10:00,78.48,78.53,78.48,78.51,6387.0,54.7175,54.7523,54.7175,54.7384,6387.0
2017-05-08 13:15:00,78.51,78.52,78.5,78.51,8962.0,54.7384,54.7453,54.7314,54.7384,8962.0
2017-05-08 13:20:00,78.51,78.53,78.5,78.52,8900.0,54.7384,54.7523,54.7314,54.7453,8900.0
2017-05-08 13:25:00,78.52,78.52,78.47,78.49,7822.0,54.7453,54.7453,54.7105,54.7244,7822.0
2017-05-08 13:30:00,78.48,78.48,78.43,78.45,8274.0,54.7175,54.7175,54.6826,54.6965,8274.0
2017-05-08 13:35:00,78.44,78.46,78.42,78.43,9141.0,54.6896,54.7035,54.6756,54.6826,9141.0
2017-05-08 13:40:00,78.43,78.46,78.38,78.38,29253.0,54.6826,54.7035,54.6477,54.6477,29253.0
2017-05-08 13:45:00,78.37,78.38,78.33,78.34,9238.0,54.6408,54.6477,54.6129,54.6198,9238.0
2017-05-08 13:50:00,78.34,78.38,78.33,78.36,7004.0,54.6198,54.6477,54.6129,54.6338,7004.0
2017-05-08 13:55:00,78.38,78.41,78.37,78.4,7054.0,54.6477,54.6687,54.6408,54.6617,7054.0
2017-05-08 14:00:00,78.41,78.42,78.36,78.36,19530.0,54.6687,54.6756,54.6338,54.6338,19530.0
2017-05-08 14:05:00,78.36,78.37,78.32,78.36,16981.0,54.6338,54.6408,54.6059,54.6338,16981.0
2017-05-08 14:10:00,78.36,78.37,78.33,78.37,13286.0,54.6338,54.6408,54.6129,54.6408,13286.0
2017-05-08 14:15:00,78.36,78.37,78.33,78.34,18012.0,54.6338,54.6408,54.6129,54.6198,18012.0
2017-05-08 14:20:00,78.34,78.35,78.33,78.34,9535.0,54.6198,54.6268,54.6129,54.6198,9535.0
2017-05-08 14:25:00,78.34,78.34,78.29,78.3,10352.0,54.6198,54.6198,54.585,54.592,10352.0
2017-05-08 14:30:00,78.3,78.34,78.3,78.34,5336.0,54.592,54.6198,54.592,54.6198,5336.0
2017-05-08 14:35:00,78.34,78.39,78.34,78.39,5760.0,54.6198,54.6547,54.6198,54.6547,5760.0
2017-05-08 14:40:00,78.39,78.42,78.38,78.39,6796.0,54.6547,54.6756,54.6477,54.6547,6796.0
2017-05-08 14:45:00,78.39,78.44,78.38,78.43,10263.0,54.6547,54.6896,54.6477,54.6826,10263.0
2017-05-08 14:50:00,78.42,78.44,78.42,78.44,5630.0,54.6756,54.6896,54.6756,54.6896,5630.0
2017-05-08 14:55:00,78.44,78.45,78.42,78.45,6294.0,54.6896,54.6965,54.6756,54.6965,6294.0
2017-05-08 15:00:00,78.44,78.47,78.43,78.45,28732.0,54.6896,54.7105,54.6826,54.6965,28732.0
2017-05-08 15:05:00,78.45,78.48,78.44,78.46,16751.0,54.6965,54.7175,54.6896,54.7035,16751.0
2017-05-08 15:10:00,78.47,78.48,78.47,78.48,18898.0,54.7105,54.7175,54.7105,54.7175,18898.0
2017-05-08 15:15:00,78.48,78.52,78.47,78.51,15108.0,54.7175,54.7453,54.7105,54.7384,15108.0
2017-05-08 15:20:00,78.5,78.58,78.49,78.57,18303.0,54.7314,54.7872,54.7244,54.7802,18303.0
2017-05-08 15:25:00,78.56,78.58,78.52,78.55,18320.0,54.7732,54.7872,54.7453,54.7663,18320.0
2017-05-08 15:30:00,78.55,78.6,78.55,78.57,18059.0,54.7663,54.8011,54.7663,54.7802,18059.0
2017-05-08 15:35:00,78.57,78.59,78.54,78.55,36221.0,54.7802,54.7942,54.7593,54.7663,36221.0
2017-05-08 15:40:00,78.55,78.56,78.5,78.52,23395.0,54.7663,54.7732,54.7314,54.7453,23395.0
2017-05-08 15:45:00,78.52,78.53,78.46,78.48,45959.0,54.7453,54.7523,54.7035,54.7175,45959.0
2017-05-08 15:50:00,78.48,78.55,78.47,78.51,43413.0,54.7175,54.7663,54.7105,54.7384,43413.0
2017-05-08 15:55:00,78.51,78.58,78.47,78.48,133326.0,54.7384,54.7872,54.7105,54.7175,133326.0
2017-05-09 09:30:00,78.32,78.47,78.31,78.35,22837.0,54.6059,54.7105,54.5989,54.6268,22837.0
2017-05-09 09:35:00,78.37,78.41,78.18,78.24,9050.0,54.6408,54.6687,54.5083,54.5501,9050.0
2017-05-09 09:40:00,78.23,78.26,78.03,78.09,14329.0,54.5432,54.5641,54.4037,54.4455,14329.0
2017-05-09 09:45:00,78.07,78.09,77.95,78.0,16689.0,54.4316,54.4455,54.3479,54.3828,16689.0
2017-05-09 09:50:00,78.0,78.02,77.83,77.9,21714.0,54.3828,54.3967,54.2643,54.3131,21714.0
2017-05-09 09:55:00,77.9,77.96,77.86,77.96,8391.0,54.3131,54.3549,54.2852,54.3549,8391.0
2017-05-09 10:00:00,77.96,78.05,77.9,77.91,13054.0,54.3549,54.4177,54.3131,54.32,13054.0
2017-05-09 10:05:00,77.9,77.96,77.88,77.95,6182.0,54.3131,54.3549,54.2991,54.3479,6182.0
2017-05-09 10:10:00,77.96,78.0,77.9,77.94,14937.0,54.3549,54.3828,54.3131,54.341,14937.0
2017-05-09 10:15:00,77.93,78.04,77.89,78.0,16022.0,54.334,54.4107,54.3061,54.3828,16022.0
2017-05-09 10:20:00,78.0,78.12,78.0,78.12,12741.0,54.3828,54.4665,54.3828,54.4665,12741.0
2017-05-09 10:25:00,78.11,78.18,78.07,78.16,12746.0,54.4595,54.5083,54.4316,54.4943,12746.0
2017-05-09 10:30:00,78.15,78.16,78.05,78.08,22587.0,54.4874,54.4943,54.4177,54.4386,22587.0
2017-05-09 10:35:00,78.08,78.08,77.98,78.0,14943.0,54.4386,54.4386,54.3688,54.3828,14943.0
2017-05-09 10:40:00,78.0,78.07,78.0,78.03,10619.0,54.3828,54.4316,54.3828,54.4037,10619.0
2017-05-09 10:45:00,78.04,78.11,78.04,78.06,15590.0,54.4107,54.4595,54.4107,54.4246,15590.0
2017-05-09 10:50:00,78.05,78.06,78.01,78.04,19416.0,54.4177,54.4246,54.3898,54.4107,19416.0
2017-05-09 10:55:00,78.04,78.06,78.01,78.06,9498.0,54.4107,54.4246,54.3898,54.4246,9498.0
2017-05-09 11:00:00,78.05,78.05,77.96,77.98,16231.0,54.4177,54.4177,54.3549,54.3688,16231.0
2017-05-09 11:05:00,77.99,78.01,77.97,77.98,8978.0,54.3758,54.3898,54.3619,54.3688,8978.0
2017-05-09 11:10:00,77.99,78.02,77.97,77.99,6827.0,54.3758,54.3967,54.3619,54.3758,6827.0
2017-05-09 11:15:00,77.98,78.02,77.97,78.0,8950.0,54.3688,54.3967,54.3619,54.3828,8950.0
2017-05-09 11:20:00,78.0,78.0,77.94,77.95,9081.0,54.3828,54.3828,54.341,54.3479,9081.0
2017-05-09 11:25:00,77.94,77.97,77.93,77.93,5127.0,54.341,54.3619,54.334,54.334,5127.0
2017-05-09 11:30:00,77.94,77.99,77.93,77.97,9943.0,54.341,54.3758,54.334,54.3619,9943.0
2017-05-09 11:35:00,77.98,78.01,77.95,77.99,9894.0,54.3688,54.3898,54.3479,54.3758,9894.0
2017-05-09 11:40:00,78.0,78.03,77.98,78.02,5484.0,54.3828,54.4037,54.3688,54.3967,5484.0
2017-05-09 11:45:00,78.02,78.02,77.98,77.99,7975.0,54.3967,54.3967,54.3688,54.3758,7975.0
2017-05-09 11:50:00,77.99,78.09,77.99,78.09,12034.0,54.3758,54.4455,54.3758,54.4455,12034.0
2017-05-09 11:55:00,78.09,78.09,78.03,78.05,14151.0,54.4455,54.4455,54.4037,54.4177,14151.0
2017-05-09 12:00:00,78.06,78.06,78.02,78.03,8201.0,54.4246,54.4246,54.3967,54.4037,8201.0
2017-05-09 12:05:00,78.03,78.03,77.94,77.94,6672.0,54.4037,54.4037,54.341,54.341,6672.0
2017-05-09 12:10:00,77.94,77.94,77.87,77.88,10141.0,54.341,54.341,54.2922,54.2991,10141.0
2017-05-09 12:15:00,77.87,77.89,77.81,77.81,8519.0,54.2922,54.3061,54.2503,54.2503,8519.0
2017-05-09 12:20:00,77.81,77.84,77.78,77.79,7612.0,54.2503,54.2712,54.2294,54.2364,7612.0
2017-05-09 12:25:00,77.79,77.83,77.79,77.8,4326.0,54.2364,54.2643,54.2364,54.2434,4326.0
2017-05-09 12:30:00,77.79,77.81,77.75,77.77,10930.0,54.2364,54.2503,54.2085,54.2224,10930.0
2017-05-09 12:35:00,77.77,77.81,77.76,77.76,11123.0,54.2224,54.2503,54.2155,54.2155,11123.0
2017-05-09 12:40:00,77.78,77.8,77.75,77.79,6308.0,54.2294,54.2434,54.2085,54.2364,6308.0
2017-05-09 12:45:00,77.79,77.8,77.76,77.77,4422.0,54.2364,54.2434,54.2155,54.2224,4422.0
2017-05-09 12:50:00,77.79,77.79,77.73,77.74,7370.0,54.2364,54.2364,54.1945,54.2015,7370.0
2017-05-09 12:55:00,77.73,77.75,77.7,77.73,7156.0,54.1945,54.2085,54.1736,54.1945,7156.0
2017-05-09 13:00:00,77.74,77.74,77.66,77.68,14155.0,54.2015,54.2015,54.1457,54.1597,14155.0
2017-05-09 13:05:00,77.7,77.72,77.63,77.64,10783.0,54.1736,54.1876,54.1248,54.1318,10783.0
2017-05-09 13:10:00,77.65,77.68,77.58,77.6,11262.0,54.1388,54.1597,54.09,54.1039,11262.0
2017-05-09 13:15:00,77.6,77.6,77.57,77.57,7163.0,54.1039,54.1039,54.083,54.083,7163.0
2017-05-09 13:20:00,77.58,77.59,77.56,77.56,7866.0,54.09,54.0969,54.076,54.076,7866.0
2017-05-09 13:25:00,77.55,77.56,77.51,77.55,17991.0,54.069,54.076,54.0412,54.069,17991.0
2017-05-09 13:30:00,77.54,77.55,77.49,77.54,18431.0,54.0621,54.069,54.0272,54.0621,18431.0
2017-05-09 13:35:00,77.55,77.55,77.5,77.51,6603.0,54.069,54.069,54.0342,54.0412,6603.0
2017-05-09 13:40:00,77.49,77.56,77.49,77.56,8793.0,54.0272,54.076,54.0272,54.076,8793.0
2017-05-09 13:45:00,77.55,77.57,77.52,77.56,21106.0,54.069,54.083,54.0481,54.076,21106.0
2017-05-09 13:50:00,77.56,77.58,77.55,77.56,11687.0,54.076,54.09,54.069,54.076,11687.0
2017-05-09 13:55:00,77.56,77.57,77.54,77.54,12990.0,54.076,54.083,54.0621,54.0621,12990.0
2017-05-09 14:00:00,77.54,77.56,77.53,77.53,18108.0,54.0621,54.076,54.0551,54.0551,18108.0
2017-05-09 14:05:00,77.52,77.59,77.5,77.58,10744.0,54.0481,54.0969,54.0342,54.09,10744.0
2017-05-09 14:10:00,77.59,77.65,77.57,77.65,14179.0,54.0969,54.1388,54.083,54.1388,14179.0
2017-05-09 14:15:00,77.65,77.66,77.58,77.61,17307.0,54.1388,54.1457,54.09,54.1109,17307.0
2017-05-09 14:20:00,77.61,77.63,77.6,77.6,9092.0,54.1109,54.1248,54.1039,54.1039,9092.0
2017-05-09 14:25:00,77.61,77.61,77.58,77.59,4744.0,54.1109,54.1109,54.09,54.0969,4744.0
2017-05-09 14:30:00,77.59,77.59,77.46,77.47,11903.0,54.0969,54.0969,54.0063,54.0133,11903.0
2017-05-09 14:35:00,77.47,77.53,77.47,77.51,9585.0,54.0133,54.0551,54.0133,54.0412,9585.0
2017-05-09 14:40:00,77.5,77.52,77.49,77.51,6097.0,54.0342,54.0481,54.0272,54.0412,6097.0
2017-05-09 14:45:00,77.51,77.52,77.46,77.51,12723.0,54.0412,54.0481,54.0063,54.0412,12723.0
2017-05-09 14:50:00,77.51,77.53,77.47,77.52,7990.0,54.0412,54.0551,54.0133,54.0481,7990.0
2017-05-09 14:55:00,77.51,77.55,77.51,77.52,7999.0,54.0412,54.069,54.0412,54.0481,7999.0
2017-05-09 15:00:00,77.52,77.53,77.49,77.52,15691.0,54.0481,54.0551,54.0272,54.0481,15691.0
2017-05-09 15:05:00,77.53,77.53,77.47,77.49,8630.0,54.0551,54.0551,54.0133,54.0272,8630.0
2017-05-09 15:10:00,77.5,77.54,77.49,77.54,4443.0,54.0342,54.0621,54.0272,54.0621,4443.0
2017-05-09 15:15:00,77.53,77.59,77.52,77.59,31989.0,54.0551,54.0969,54.0481,54.0969,31989.0
2017-05-09 15:20:00,77.58,77.59,77.55,77.55,19460.0,54.09,54.0969,54.069,54.069,19460.0
2017-05-09 15:25:00,77.54,77.58,77.53,77.55,15828.0,54.0621,54.09,54.0551,54.069,15828.0
2017-05-09 15:30:00,77.55,77.55,77.42,77.44,25566.0,54.069,54.069,53.9784,53.9924,25566.0
2017-05-09 15:35:00,77.43,77.43,77.38,77.43,32997.0,53.9854,53.9854,53.9505,53.9854,32997.0
2017-05-09 15:40:00,77.43,77.43,77.32,77.37,52959.0,53.9854,53.9854,53.9087,53.9435,52959.0
2017-05-09 15:45:00,77.37,77.45,77.36,77.44,33637.0,53.9435,53.9993,53.9366,53.9924,33637.0
2017-05-09 15:50:00,77.43,77.5,77.41,77.48,74101.0,53.9854,54.0342,53.9714,54.0202,74101.0
2017-05-09 15:55:00,77.48,77.51,77.46,77.48,87198.0,54.0202,54.0412,54.0063,54.0202,87198.0
2017-05-10 09:30:00,77.53,77.75,77.51,77.64,26853.0,54.0551,54.2085,54.0412,54.1318,26853.0
2017-05-10 09:35:00,77.62,77.76,77.6,77.73,10981.0,54.1179,54.2155,54.1039,54.1945,10981.0
2017-05-10 09:40:00,77.71,77.71,77.61,77.65,11254.0,54.1806,54.1806,54.1109,54.1388,11254.0
2017-05-10 09:45:00,77.68,77.76,77.68,77.72,13666.0,54.1597,54.2155,54.1597,54.1876,13666.0
2017-05-10 09:50:00,77.72,77.87,77.72,77.84,17401.0,54.1876,54.2922,54.1876,54.2712,17401.0
2017-05-10 09:55:00,77.85,77.9,77.83,77.83,11732.0,54.2782,54.3131,54.2643,54.2643,11732.0
2017-05-10 10:00:00,77.83,77.83,77.76,77.8,9895.0,54.2643,54.2643,54.2155,54.2434,9895.0
2017-05-10 10:05:00,77.78,77.86,77.78,77.83,13551.0,54.2294,54.2852,54.2294,54.2643,13551.0
2017-05-10 10:10:00,77.83,77.84,77.78,77.8,34179.0,54.2643,54.2712,54.2294,54.2434,34179.0
2017-05-10 10:15:00,77.81,77.81,77.73,77.78,22108.0,54.2503,54.2503,54.1945,54.2294,22108.0
2017-05-10 10:20:00,77.77,77.78,77.73,77.77,10016.0,54.2224,54.2294,54.1945,54.2224,10016.0
2017-05-10 10:25:00,77.76,77.82,77.75,77.8,52219.0,54.2155,54.2573,54.2085,54.2434,52219.0
2017-05-10 10:30:00,77.81,77.89,77.78,77.81,23635.0,54.2503,54.3061,54.2294,54.2503,23635.0
2017-05-10 10:35:00,77.82,77.84,77.75,77.76,9909.0,54.2573,54.2712,54.2085,54.2155,9909.0
2017-05-10 10:40:00,77.76,77.76,77.72,77.73,8373.0,54.2155,54.2155,54.1876,54.1945,8373.0
2017-05-10 10:45:00,77.73,77.73,77.65,77.65,5562.0,54.1945,54.1945,54.1388,54.1388,5562.0
2017-05-10 10:50:00,77.65,77.65,77.57,77.59,19129.0,54.1388,54.1388,54.083,54.0969,19129.0
2017-05-10 10:55:00,77.58,77.6,77.51,77.52,14807.0,54.09,54.1039,54.0412,54.0481,14807.0
2017-05-10 11:00:00,77.51,77.56,77.51,77.54,9338.0,54.0412,54.076,54.0412,54.0621,9338.0
2017-05-10 11:05:00,77.52,77.56,77.5,77.54,11321.0,54.0481,54.076,54.0342,54.0621,11321.0
2017-05-10 11:10:00,77.54,77.55,77.51,77.53,11552.0,54.0621,54.069,54.0412,54.0551,11552.0
2017-05-10 11:15:00,77.53,77.53,77.48,77.5,21187.0,54.0551,54.0551,54.0202,54.0342,21187.0
2017-05-10 11:20:00,77.51,77.56,77.49,77.56,24559.0,54.0412,54.076,54.0272,54.076,24559.0
2017-05-10 11:25:00,77.55,77.67,77.55,77.55,22357.0,54.069,54.1527,54.069,54.069,22357.0
2017-05-10 11:30:00,77.56,77.61,77.54,77.6,10383.0,54.076,54.1109,54.0621,54.1039,10383.0
2017-05-10 11:35:00,77.6,77.61,77.54,77.6,10400.0,54.1039,54.1109,54.0621,54.1039,10400.0
2017-05-10 11:40:00,77.58,77.69,77.55,77.69,11635.0,54.09,54.1667,54.069,54.1667,11635.0
2017-05-10 11:45:00,77.68,77.7,77.63,77.67,9248.0,54.1597,54.1736,54.1248,54.1527,9248.0
2017-05-10 11:50:00,77.68,77.69,77.64,77.68,7932.0,54.1597,54.1667,54.1318,54.1597,7932.0
2017-05-10 11:55:00,77.67,77.79,77.67,77.79,16069.0,54.1527,54.2364,54.1527,54.2364,16069.0
2017-05-10 12:00:00,77.79,77.82,77.71,77.73,27300.0,54.2364,54.2573,54.1806,54.1945,27300.0
2017-05-10 12:05:00,77.73,77.78,77.71,77.72,4428.0,54.1945,54.2294,54.1806,54.1876,4428.0
2017-05-10 12:10:00,77.72,77.72,77.68,77.68,4899.0,54.1876,54.1876,54.1597,54.1597,4899.0
2017-05-10 12:15:00,77.68,77.68,77.59,77.61,8074.0,54.1597,54.1597,54.0969,54.1109,8074.0
2017-05-10 12:20:00,77.61,77.7,77.61,77.7,8767.0,54.1109,54.1736,54.1109,54.1736,8767.0
2017-05-10 12:25:00,77.68,77.72,77.65,77.7,10199.0,54.1597,54.1876,54.1388,54.1736,10199.0
2017-05-10 12:30:00,77.68,77.75,77.68,77.71,10179.0,54.1597,54.2085,54.1597,54.1806,10179.0
2017-05-10 12:35:00,77.71,77.77,77.65,77.69,49668.0,54.1806,54.2224,54.1388,54.1667,49668.0
2017-05-10 12:40:00,77.68,77.7,77.68,77.69,4938.0,54.1597,54.1736,54.1597,54.1667,4938.0
2017-05-10 12:45:00,77.69,77.7,77.64,77.65,15616.0,54.1667,54.1736,54.1318,54.1388,15616.0
2017-05-10 12:50:00,77.64,77.65,77.61,77.62,14781.0,54.1318,54.1388,54.1109,54.1179,14781.0
2017-05-10 12:55:00,77.63,77.64,77.59,77.64,6240.0,54.1248,54.1318,54.0969,54.1318,6240.0
2017-05-10 13:00:00,77.63,77.68,77.62,77.65,8419.0,54.1248,54.1597,54.1179,54.1388,8419.0
2017-05-10 13:05:00,77.64,77.65,77.59,77.59,5855.0,54.1318,54.1388,54.0969,54.0969,5855.0
2017-05-10 13:10:00,77.59,77.62,77.58,77.61,7501.0,54.0969,54.1179,54.09,54.1109,7501.0
2017-05-10 13:15:00,77.61,77.62,77.6,77.61,9403.0,54.1109,54.1179,54.1039,54.1109,9403.0
2017-05-10 13:20:00,77.61,77.65,77.58,77.65,8061.0,54.1109,54.1388,54.09,54.1388,8061.0
2017-05-10 13:25:00,77.65,77.65,77.59,77.63,19790.0,54.1388,54.1388,54.0969,54.1248,19790.0
2017-05-10 13:30:00,77.63,77.64,77.56,77.6,21636.0,54.1248,54.1318,54.076,54.1039,21636.0
2017-05-10 13:35:00,77.6,77.61,77.57,77.58,7739.0,54.1039,54.1109,54.083,54.09,7739.0
2017-05-10 13:40:00,77.58,77.63,77.57,77.57,16260.0,54.09,54.1248,54.083,54.083,16260.0
2017-05-10 13:45:00,77.56,77.58,77.51,77.54,26870.0,54.076,54.09,54.0412,54.0621,26870.0
2017-05-10 13:50:00,77.55,77.59,77.55,77.58,6995.0,54.069,54.0969,54.069,54.09,6995.0
2017-05-10 13:55:00,77.58,77.58,77.53,77.53,8093.0,54.09,54.09,54.0551,54.0551,8093.0
2017-05-10 14:00:00,77.54,77.56,77.5,77.54,12057.0,54.0621,54.076,54.0342,54.0621,12057.0
2017-05-10 14:05:00,77.54,77.56,77.53,77.56,6719.0,54.0621,54.076,54.0551,54.076,6719.0
2017-05-10 14:10:00,77.55,77.59,77.54,77.57,17915.0,54.069,54.0969,54.0621,54.083,17915.0
2017-05-10 14:15:00,77.56,77.57,77.42,77.42,13899.0,54.076,54.083,53.9784,53.9784,13899.0
2017-05-10 14:20:00,77.41,77.43,77.29,77.31,22007.0,53.9714,53.9854,53.8878,53.9017,22007.0
2017-05-10 14:25:00,77.32,77.39,77.3,77.31,17302.0,53.9087,53.9575,53.8947,53.9017,17302.0
2017-05-10 14:30:00,77.32,77.46,77.32,77.44,21929.0,53.9087,54.0063,53.9087,53.9924,21929.0
2017-05-10 14:35:00,77.46,77.55,77.44,77.52,17859.0,54.0063,54.069,53.9924,54.0481,17859.0
2017-05-10 14:40:00,77.57,77.58,77.51,77.54,15711.0,54.083,54.09,54.0412,54.0621,15711.0
2017-05-10 14:45:00,77.54,77.54,77.47,77.51,19883.0,54.0621,54.0621,54.0133,54.0412,19883.0
2017-05-10 14:50:00,77.51,77.53,77.48,77.53,16556.0,54.0412,54.0551,54.0202,54.0551,16556.0
2017-05-10 14:55:00,77.53,77.56,77.5,77.56,19639.0,54.0551,54.076,54.0342,54.076,19639.0
2017-05-10 15:00:00,77.55,77.67,77.54,77.66,44878.0,54.069,54.1527,54.0621,54.1457,44878.0
2017-05-10 15:05:00,77.66,77.73,77.64,77.71,17297.0,54.1457,54.1945,54.1318,54.1806,17297.0
2017-05-10 15:10:00,77.7,77.72,77.62,77.66,15620.0,54.1736,54.1876,54.1179,54.1457,15620.0
2017-05-10 15:15:00,77.66,77.66,77.6,77.63,13194.0,54.1457,54.1457,54.1039,54.1248,13194.0
2017-05-10 15:20:00,77.64,77.66,77.6,77.63,16031.0,54.1318,54.1457,54.1039,54.1248,16031.0
2017-05-10 15:25:00,77.63,77.68,77.63,77.67,36650.0,54.1248,54.1597,54.1248,54.1527,36650.0
2017-05-10 15:30:00,77.67,77.68,77.65,77.66,32147.0,54.1527,54.1597,54.1388,54.1457,32147.0
2017-05-10 15:35:00,77.66,77.68,77.65,77.66,31547.0,54.1457,54.1597,54.1388,54.1457,31547.0
2017-05-10 15:40:00,77.67,77.73,77.67,77.68,27120.0,54.1527,54.1945,54.1527,54.1597,27120.0
2017-05-10 15:45:00,77.69,77.71,77.66,77.7,35680.0,54.1667,54.1806,54.1457,54.1736,35680.0
2017-05-10 15:50:00,77.7,77.74,77.69,77.7,38490.0,54.1736,54.2015,54.1667,54.1736,38490.0
2017-05-10 15:55:00,77.7,77.78,77.7,77.74,96502.0,54.1736,54.2294,54.1736,54.2015,96502.0
2017-05-11 09:30:00,77.58,77.71,77.5,77.53,27863.0,54.09,54.1806,54.0342,54.0551,27863.0
2017-05-11 09:35:00,77.59,77.68,77.49,77.51,11805.0,54.0969,54.1597,54.0272,54.0412,11805.0
2017-05-11 09:40:00,77.54,77.54,77.37,77.37,21494.0,54.0621,54.0621,53.9435,53.9435,21494.0
2017-05-11 09:45:00,77.38,77.55,77.38,77.52,12760.0,53.9505,54.069,53.9505,54.0481,12760.0
2017-05-11 09:50:00,77.53,77.57,77.43,77.44,12223.0,54.0551,54.083,53.9854,53.9924,12223.0
2017-05-11 09:55:00,77.43,77.48,77.38,77.45,16423.0,53.9854,54.0202,53.9505,53.9993,16423.0
2017-05-11 10:00:00,77.45,77.5,77.42,77.5,29942.0,53.9993,54.0342,53.9784,54.0342,29942.0
2017-05-11 10:05:00,77.49,77.62,77.49,77.58,6713.0,54.0272,54.1179,54.0272,54.09,6713.0
2017-05-11 10:10:00,77.58,77.58,77.46,77.49,12740.0,54.09,54.09,54.0063,54.0272,12740.0
2017-05-11 10:15:00,77.48,77.53,77.44,77.48,8616.0,54.0202,54.0551,53.9924,54.0202,8616.0
2017-05-11 10:20:00,77.48,77.49,77.39,77.43,16830.0,54.0202,54.0272,53.9575,53.9854,16830.0
2017-05-11 10:25:00,77.44,77.5,77.42,77.5,11947.0,53.9924,54.0342,53.9784,54.0342,11947.0
2017-05-11 10:30:00,77.5,77.59,77.49,77.5,11611.0,54.0342,54.0969,54.0272,54.0342,11611.0
2017-05-11 10:35:00,77.5,77.56,77.48,77.53,6866.0,54.0342,54.076,54.0202,54.0551,6866.0
2017-05-11 10:40:00,77.52,77.55,77.49,77.5,14456.0,54.0481,54.069,54.0272,54.0342,14456.0
2017-05-11 10:45:00,77.51,77.51,77.42,77.43,19533.0,54.0412,54.0412,53.9784,53.9854,19533.0
2017-05-11 10:50:00,77.43,77.47,77.37,77.41,21009.0,53.9854,54.0133,53.9435,53.9714,21009.0
2017-05-11 10:55:00,77.42,77.46,77.37,77.46,22556.0,53.9784,54.0063,53.9435,54.0063,22556.0
2017-05-11 11:00:00,77.48,77.49,77.41,77.45,7400.0,54.0202,54.0272,53.9714,53.9993,7400.0
2017-05-11 11:05:00,77.44,77.45,77.32,77.34,13921.0,53.9924,53.9993,53.9087,53.9226,13921.0
2017-05-11 11:10:00,77.33,77.36,77.25,77.25,11592.0,53.9157,53.9366,53.8599,53.8599,11592.0
2017-05-11 11:15:00,77.26,77.27,77.2,77.21,18229.0,53.8669,53.8738,53.825,53.832,18229.0
2017-05-11 11:20:00,77.21,77.21,77.15,77.16,7237.0,53.832,53.832,53.7902,53.7971,7237.0
2017-05-11 11:25:00,77.15,77.19,77.14,77.17,15800.0,53.7902,53.818,53.7832,53.8041,15800.0
2017-05-11 11:30:00,77.17,77.18,77.1,77.18,12123.0,53.8041,53.8111,53.7553,53.8111,12123.0
2017-05-11 11:35:00,77.18,77.19,77.14,77.18,21069.0,53.8111,53.818,53.7832,53.8111,21069.0
2017-05-11 11:40:00,77.18,77.18,77.14,77.16,7780.0,53.8111,53.8111,53.7832,53.7971,7780.0
2017-05-11 11:45:00,77.17,77.18,77.14,77.16,7176.0,53.8041,53.8111,53.7832,53.7971,7176.0
2017-05-11 11:50:00,77.16,77.17,77.12,77.14,12255.0,53.7971,53.8041,53.7692,53.7832,12255.0
2017-05-11 11:55:00,77.14,77.14,77.1,77.12,9209.0,53.7832,53.7832,53.7553,53.7692,9209.0
2017-05-11 12:00:00,77.11,77.12,77.09,77.12,13728.0,53.7623,53.7692,53.7483,53.7692,13728.0
2017-05-11 12:05:00,77.12,77.16,77.11,77.16,7698.0,53.7692,53.7971,53.7623,53.7971,7698.0
2017-05-11 12:10:00,77.16,77.17,77.12,77.15,8247.0,53.7971,53.8041,53.7692,53.7902,8247.0
2017-05-11 12:15:00,77.16,77.22,77.15,77.22,7585.0,53.7971,53.839,53.7902,53.839,7585.0
2017-05-11 12:20:00,77.22,77.26,77.22,77.26,8049.0,53.839,53.8669,53.839,53.8669,8049.0
2017-05-11 12:25:00,77.26,77.31,77.26,77.28,8535.0,53.8669,53.9017,53.8669,53.8808,8535.0
2017-05-11 12:30:00,77.27,77.33,77.27,77.33,5549.0,53.8738,53.9157,53.8738,53.9157,5549.0
2017-05-11 12:35:00,77.33,77.36,77.33,77.33,4550.0,53.9157,53.9366,53.9157,53.9157,4550.0
2017-05-11 12:40:00,77.33,77.35,77.32,77.32,4727.0,53.9157,53.9296,53.9087,53.9087,4727.0
2017-05-11 12:45:00,77.32,77.33,77.29,77.3,5612.0,53.9087,53.9157,53.8878,53.8947,5612.0
2017-05-11 12:50:00,77.3,77.33,77.29,77.31,8485.0,53.8947,53.9157,53.8878,53.9017,8485.0
2017-05-11 12:55:00,77.31,77.34,77.31,77.32,6900.0,53.9017,53.9226,53.9017,53.9087,6900.0
2017-05-11 13:00:00,77.32,77.32,77.27,77.3,8655.0,53.9087,53.9087,53.8738,53.8947,8655.0
2017-05-11 13:05:00,77.29,77.37,77.29,77.36,10224.0,53.8878,53.9435,53.8878,53.9366,10224.0
2017-05-11 13:10:00,77.36,77.36,77.32,77.34,3802.0,53.9366,53.9366,53.9087,53.9226,3802.0
2017-05-11 13:15:00,77.34,77.37,77.34,77.36,4829.0,53.9226,53.9435,53.9226,53.9366,4829.0
2017-05-11 13:20:00,77.36,77.36,77.33,77.33,4444.0,53.9366,53.9366,53.9157,53.9157,4444.0
2017-05-11 13:25:00,77.32,77.34,77.29,77.3,5191.0,53.9087,53.9226,53.8878,53.8947,5191.0
2017-05-11 13:30:00,77.3,77.31,77.27,77.29,9408.0,53.8947,53.9017,53.8738,53.8878,9408.0
2017-05-11 13:35:00,77.29,77.31,77.27,77.28,4282.0,53.8878,53.9017,53.8738,53.8808,4282.0
2017-05-11 13:40:00,77.28,77.31,77.26,77.27,13785.0,53.8808,53.9017,53.8669,53.8738,13785.0
2017-05-11 13:45:00,77.28,77.28,77.24,77.24,6300.0,53.8808,53.8808,53.8529,53.8529,6300.0
2017-05-11 13:50:00,77.24,77.25,77.14,77.17,21856.0,53.8529,53.8599,53.7832,53.8041,21856.0
2017-05-11 13:55:00,77.17,77.21,77.16,77.17,9397.0,53.8041,53.832,53.7971,53.8041,9397.0
2017-05-11 14:00:00,77.17,77.17,77.1,77.11,24175.0,53.8041,53.8041,53.7553,53.7623,24175.0
2017-05-11 14:05:00,77.12,77.12,77.06,77.09,10788.0,53.7692,53.7692,53.7274,53.7483,10788.0
2017-05-11 14:10:00,77.09,77.1,77.07,77.09,17755.0,53.7483,53.7553,53.7344,53.7483,17755.0
2017-05-11 14:15:00,77.08,77.19,77.07,77.19,19849.0,53.7414,53.818,53.7344,53.818,19849.0
2017-05-11 14:20:00,77.18,77.2,77.16,77.19,16389.0,53.8111,53.825,53.7971,53.818,16389.0
2017-05-11 14:25:00,77.2,77.2,77.16,77.19,6285.0,53.825,53.825,53.7971,53.818,6285.0
2017-05-11 14:30:00,77.19,77.2,77.11,77.11,6655.0,53.818,53.825,53.7623,53.7623,6655.0
2017-05-11 14:35:00,77.1,77.14,77.09,77.14,6161.0,53.7553,53.7832,53.7483,53.7832,6161.0
2017-05-11 14:40:00,77.14,77.15,77.12,77.14,9557.0,53.7832,53.7902,53.7692,53.7832,9557.0
2017-05-11 14:45:00,77.15,77.26,77.14,77.26,10518.0,53.7902,53.8669,53.7832,53.8669,10518.0
2017-05-11 14:50:00,77.27,77.29,77.25,77.27,13701.0,53.8738,53.8878,53.8599,53.8738,13701.0
2017-05-11 14:55:00,77.26,77.31,77.26,77.26,11748.0,53.8669,53.9017,53.8669,53.8669,11748.0
2017-05-11 15:00:00,77.27,77.34,77.27,77.31,18407.0,53.8738,53.9226,53.8738,53.9017,18407.0
2017-05-11 15:05:00,77.31,77.34,77.31,77.31,12060.0,53.9017,53.9226,53.9017,53.9017,12060.0
2017-05-11 15:10:00,77.31,77.36,77.29,77.36,11569.0,53.9017,53.9366,53.8878,53.9366,11569.0
2017-05-11 15:15:00,77.36,77.38,77.33,77.33,11819.0,53.9366,53.9505,53.9157,53.9157,11819.0
2017-05-11 15:20:00,77.33,77.36,77.32,77.33,13576.0,53.9157,53.9366,53.9087,53.9157,13576.0
2017-05-11 15:25:00,77.33,77.35,77.32,77.33,13152.0,53.9157,53.9296,53.9087,53.9157,13152.0
2017-05-11 15:30:00,77.33,77.39,77.33,77.39,16686.0,53.9157,53.9575,53.9157,53.9575,16686.0
2017-05-11 15:35:00,77.38,77.5,77.38,77.48,26945.0,53.9505,54.0342,53.9505,54.0202,26945.0
2017-05-11 15:40:00,77.48,77.56,77.47,77.55,24444.0,54.0202,54.076,54.0133,54.069,24444.0
2017-05-11 15:45:00,77.56,77.57,77.51,77.56,33877.0,54.076,54.083,54.0412,54.076,33877.0
2017-05-11 15:50:00,77.56,77.58,77.54,77.57,42228.0,54.076,54.09,54.0621,54.083,42228.0
2017-05-11 15:55:00,77.56,77.62,77.55,77.62,103738.0,54.076,54.1179,54.069,54.1179,103738.0
2017-05-12 09:30:00,77.79,78.02,77.63,77.86,30550.0,54.2364,54.3967,54.1248,54.2852,30550.0
2017-05-12 09:35:00,77.85,77.99,77.84,77.98,7186.0,54.2782,54.3758,54.2712,54.3688,7186.0
2017-05-12 09:40:00,77.97,77.99,77.9,77.94,4086.0,54.3619,54.3758,54.3131,54.341,4086.0
2017-05-12 09:45:00,77.9,77.94,77.88,77.94,16563.0,54.3131,54.341,54.2991,54.341,16563.0
2017-05-12 09:50:00,77.95,78.06,77.95,77.99,16174.0,54.3479,54.4246,54.3479,54.3758,16174.0
2017-05-12 09:55:00,78.01,78.02,77.91,77.91,9544.0,54.3898,54.3967,54.32,54.32,9544.0
2017-05-12 10:00:00,77.93,78.0,77.88,77.99,16330.0,54.334,54.3828,54.2991,54.3758,16330.0
2017-05-12 10:05:00,78.0,78.07,77.98,78.07,10538.0,54.3828,54.4316,54.3688,54.4316,10538.0
2017-05-12 10:10:00,78.06,78.11,78.04,78.04,9757.0,54.4246,54.4595,54.4107,54.4107,9757.0
2017-05-12 10:15:00,78.04,78.08,78.01,78.05,5107.0,54.4107,54.4386,54.3898,54.4177,5107.0
2017-05-12 10:20:00,78.04,78.04,77.99,78.02,6291.0,54.4107,54.4107,54.3758,54.3967,6291.0
2017-05-12 10:25:00,78.01,78.03,77.97,78.0,19262.0,54.3898,54.4037,54.3619,54.3828,19262.0
2017-05-12 10:30:00,78.0,78.03,78.0,78.03,7810.0,54.3828,54.4037,54.3828,54.4037,7810.0
2017-05-12 10:35:00,78.03,78.14,78.0,78.14,28101.0,54.4037,54.4804,54.3828,54.4804,28101.0
2017-05-12 10:40:00,78.13,78.16,78.11,78.15,8619.0,54.4734,54.4943,54.4595,54.4874,8619.0
2017-05-12 10:45:00,78.16,78.24,78.15,78.23,7265.0,54.4943,54.5501,54.4874,54.5432,7265.0
2017-05-12 10:50:00,78.23,78.28,78.22,78.24,6737.0,54.5432,54.578,54.5362,54.5501,6737.0
2017-05-12 10:55:00,78.24,78.26,78.2,78.23,8833.0,54.5501,54.5641,54.5222,54.5432,8833.0
2017-05-12 11:00:00,78.23,78.23,78.17,78.18,9267.0,54.5432,54.5432,54.5013,54.5083,9267.0
2017-05-12 11:05:00,78.18,78.21,78.16,78.21,6661.0,54.5083,54.5292,54.4943,54.5292,6661.0
2017-05-12 11:10:00,78.21,78.21,78.14,78.17,7810.0,54.5292,54.5292,54.4804,54.5013,7810.0
2017-05-12 11:15:00,78.18,78.21,78.15,78.2,9165.0,54.5083,54.5292,54.4874,54.5222,9165.0
2017-05-12 11:20:00,78.19,78.21,78.17,78.17,5264.0,54.5153,54.5292,54.5013,54.5013,5264.0
2017-05-12 11:25:00,78.16,78.17,78.1,78.13,12736.0,54.4943,54.5013,54.4525,54.4734,12736.0
2017-05-12 11:30:00,78.13,78.18,78.1,78.1,9292.0,54.4734,54.5083,54.4525,54.4525,9292.0
2017-05-12 11:35:00,78.09,78.13,78.09,78.13,13033.0,54.4455,54.4734,54.4455,54.4734,13033.0
2017-05-12 11:40:00,78.13,78.13,78.09,78.13,9495.0,54.4734,54.4734,54.4455,54.4734,9495.0
2017-05-12 11:45:00,78.14,78.16,78.1,78.16,9452.0,54.4804,54.4943,54.4525,54.4943,9452.0
2017-05-12 11:50:00,78.16,78.18,78.14,78.17,7594.0,54.4943,54.5083,54.4804,54.5013,7594.0
2017-05-12 11:55:00,78.17,78.17,78.11,78.12,9320.0,54.5013,54.5013,54.4595,54.4665,9320.0
2017-05-12 12:00:00,78.11,78.12,78.08,78.08,6449.0,54.4595,54.4665,54.4386,54.4386,6449.0
2017-05-12 12:05:00,78.07,78.07,78.02,78.03,6014.0,54.4316,54.4316,54.3967,54.4037,6014.0
2017-05-12 12:10:00,78.04,78.05,78.01,78.03,3862.0,54.4107,54.4177,54.3898,54.4037,3862.0
2017-05-12 12:15:00,78.03,78.07,78.03,78.06,2909.0,54.4037,54.4316,54.4037,54.4246,2909.0
2017-05-12 12:20:00,78.06,78.06,78.03,78.04,3388.0,54.4246,54.4246,54.4037,54.4107,3388.0
2017-05-12 12:25:00,78.05,78.07,78.02,78.06,4358.0,54.4177,54.4316,54.3967,54.4246,4358.0
2017-05-12 12:30:00,78.07,78.09,78.05,78.08,5787.0,54.4316,54.4455,54.4177,54.4386,5787.0
2017-05-12 12:35:00,78.07,78.07,78.03,78.06,5007.0,54.4316,54.4316,54.4037,54.4246,5007.0
2017-05-12 12:40:00,78.06,78.07,78.02,78.02,3823.0,54.4246,54.4316,54.3967,54.3967,3823.0
2017-05-12 12:45:00,78.03,78.06,78.02,78.04,6013.0,54.4037,54.4246,54.3967,54.4107,6013.0
2017-05-12 12:50:00,78.05,78.05,77.99,78.02,10305.0,54.4177,54.4177,54.3758,54.3967,10305.0
2017-05-12 12:55:00,78.02,78.02,77.96,77.96,5341.0,54.3967,54.3967,54.3549,54.3549,5341.0
2017-05-12 13:00:00,77.95,77.99,77.95,77.95,6426.0,54.3479,54.3758,54.3479,54.3479,6426.0
2017-05-12 13:05:00,77.95,77.96,77.92,77.94,9750.0,54.3479,54.3549,54.327,54.341,9750.0
2017-05-12 13:10:00,77.93,77.93,77.9,77.9,3385.0,54.334,54.334,54.3131,54.3131,3385.0
2017-05-12 13:15:00,77.89,77.92,77.88,77.92,1203.0,54.3061,54.327,54.2991,54.327,1203.0
2017-05-12 13:20:00,77.93,77.94,77.91,77.91,3429.0,54.334,54.341,54.32,54.32,3429.0
2017-05-12 13:25:00,77.91,77.93,77.88,77.88,5106.0,54.32,54.334,54.2991,54.2991,5106.0
2017-05-12 13:30:00,77.89,77.92,77.88,77.88,3437.0,54.3061,54.327,54.2991,54.2991,3437.0
2017-05-12 13:35:00,77.88,77.93,77.88,77.91,5521.0,54.2991,54.334,54.2991,54.32,5521.0
2017-05-12 13:40:00,77.91,77.92,77.89,77.89,7841.0,54.32,54.327,54.3061,54.3061,7841.0
2017-05-12 13:45:00,77.9,77.94,77.9,77.94,6475.0,54.3131,54.341,54.3131,54.341,6475.0
2017-05-12 13:50:00,77.94,77.97,77.92,77.93,12924.0,54.341,54.3619,54.327,54.334,12924.0
2017-05-12 13:55:00,77.91,77.91,77.87,77.89,6305.0,54.32,54.32,54.2922,54.3061,6305.0
2017-05-12 14:00:00,77.89,77.89,77.78,77.78,17371.0,54.3061,54.3061,54.2294,54.2294,17371.0
2017-05-12 14:05:00,77.78,77.86,77.67,77.77,147813.0,54.2294,54.2852,54.1527,54.2224,147813.0
2017-05-12 14:10:00,77.77,77.86,77.77,77.85,35258.0,54.2224,54.2852,54.2224,54.2782,35258.0
2017-05-12 14:15:00,77.85,77.85,77.69,77.7,23887.0,54.2782,54.2782,54.1667,54.1736,23887.0
2017-05-12 14:20:00,77.7,77.71,77.62,77.65,44950.0,54.1736,54.1806,54.1179,54.1388,44950.0
2017-05-12 14:25:00,77.65,77.67,77.6,77.6,30693.0,54.1388,54.1527,54.1039,54.1039,30693.0
2017-05-12 14:30:00,77.6,77.71,77.58,77.71,23670.0,54.1039,54.1806,54.09,54.1806,23670.0
2017-05-12 14:35:00,77.73,77.74,77.71,77.74,7503.0,54.1945,54.2015,54.1806,54.2015,7503.0
2017-05-12 14:40:00,77.74,77.81,77.73,77.79,11658.0,54.2015,54.2503,54.1945,54.2364,11658.0
2017-05-12 14:45:00,77.8,77.8,77.74,77.75,9480.0,54.2434,54.2434,54.2015,54.2085,9480.0
2017-05-12 14:50:00,77.75,77.79,77.75,77.77,14077.0,54.2085,54.2364,54.2085,54.2224,14077.0
2017-05-12 14:55:00,77.77,77.77,77.73,77.73,6833.0,54.2224,54.2224,54.1945,54.1945,6833.0
2017-05-12 15:00:00,77.73,77.8,77.73,77.8,6829.0,54.1945,54.2434,54.1945,54.2434,6829.0
2017-05-12 15:05:00,77.8,77.82,77.78,77.8,10253.0,54.2434,54.2573,54.2294,54.2434,10253.0
2017-05-12 15:10:00,77.8,77.82,77.79,77.81,11568.0,54.2434,54.2573,54.2364,54.2503,11568.0
2017-05-12 15:15:00,77.82,77.83,77.81,77.83,12157.0,54.2573,54.2643,54.2503,54.2643,12157.0
2017-05-12 15:20:00,77.83,77.85,77.82,77.84,10891.0,54.2643,54.2782,54.2573,54.2712,10891.0
2017-05-12 15:25:00,77.84,77.84,77.79,77.8,11024.0,54.2712,54.2712,54.2364,54.2434,11024.0
2017-05-12 15:30:00,77.79,77.85,77.78,77.85,18286.0,54.2364,54.2782,54.2294,54.2782,18286.0
2017-05-12 15:35:00,77.85,77.87,77.83,77.86,20424.0,54.2782,54.2922,54.2643,54.2852,20424.0
2017-05-12 15:40:00,77.86,77.91,77.86,77.91,12637.0,54.2852,54.32,54.2852,54.32,12637.0
2017-05-12 15:45:00,77.91,77.97,77.83,77.91,48209.0,54.32,54.3619,54.2643,54.32,48209.0
2017-05-12 15:50:00,77.91,77.96,77.9,77.93,37924.0,54.32,54.3549,54.3131,54.334,37924.0
2017-05-12 15:55:00,77.92,77.93,77.86,77.91,73340.0,54.327,54.334,54.2852,54.32,73340.0
2017-05-15 09:30:00,77.8,77.86,77.55,77.6,33735.0,54.2434,54.2852,54.069,54.1039,33735.0
2017-05-15 09:35:00,77.64,77.78,77.59,77.78,12643.0,54.1318,54.2294,54.0969,54.2294,12643.0
2017-05-15 09:40:00,77.78,77.83,77.76,77.77,19191.0,54.2294,54.2643,54.2155,54.2224,19191.0
2017-05-15 09:45:00,77.78,77.81,77.71,77.79,14693.0,54.2294,54.2503,54.1806,54.2364,14693.0
2017-05-15 09:50:00,77.78,77.87,77.76,77.86,25933.0,54.2294,54.2922,54.2155,54.2852,25933.0
2017-05-15 09:55:00,77.86,77.91,77.85,77.88,11608.0,54.2852,54.32,54.2782,54.2991,11608.0
2017-05-15 10:00:00,77.9,77.96,77.83,77.95,7598.0,54.3131,54.3549,54.2643,54.3479,7598.0
2017-05-15 10:05:00,77.94,77.97,77.9,77.94,16500.0,54.341,54.3619,54.3131,54.341,16500.0
2017-05-15 10:10:00,77.94,77.97,77.89,77.97,11524.0,54.341,54.3619,54.3061,54.3619,11524.0
2017-05-15 10:15:00,77.98,78.04,77.97,78.01,12949.0,54.3688,54.4107,54.3619,54.3898,12949.0
2017-05-15 10:20:00,78.02,78.05,77.98,78.01,17022.0,54.3967,54.4177,54.3688,54.3898,17022.0
2017-05-15 10:25:00,78.01,78.02,77.92,77.93,11293.0,54.3898,54.3967,54.327,54.334,11293.0
2017-05-15 10:30:00,77.93,78.13,77.93,78.13,14166.0,54.334,54.4734,54.334,54.4734,14166.0
2017-05-15 10:35:00,78.12,78.16,78.08,78.11,9546.0,54.4665,54.4943,54.4386,54.4595,9546.0
2017-05-15 10:40:00,78.11,78.14,78.04,78.05,11528.0,54.4595,54.4804,54.4107,54.4177,11528.0
2017-05-15 10:45:00,78.06,78.08,78.04,78.08,7909.0,54.4246,54.4386,54.4107,54.4386,7909.0
2017-05-15 10:50:00,78.09,78.1,78.03,78.06,12608.0,54.4455,54.4525,54.4037,54.4246,12608.0
2017-05-15 10:55:00,78.07,78.09,78.03,78.05,5755.0,54.4316,54.4455,54.4037,54.4177,5755.0
2017-05-15 11:00:00,78.04,78.09,78.01,78.05,11632.0,54.4107,54.4455,54.3898,54.4177,11632.0
2017-05-15 11:05:00,78.04,78.07,78.01,78.02,5536.0,54.4107,54.4316,54.3898,54.3967,5536.0
2017-05-15 11:10:00,78.03,78.08,78.02,78.08,10512.0,54.4037,54.4386,54.3967,54.4386,10512.0
2017-05-15 11:15:00,78.09,78.14,78.07,78.12,8471.0,54.4455,54.4804,54.4316,54.4665,8471.0
2017-05-15 11:20:00,78.12,78.14,78.11,78.12,7404.0,54.4665,54.4804,54.4595,54.4665,7404.0
2017-05-15 11:25:00,78.11,78.13,78.1,78.12,8235.0,54.4595,54.4734,54.4525,54.4665,8235.0
2017-05-15 11:30:00,78.11,78.11,78.05,78.05,13624.0,54.4595,54.4595,54.4177,54.4177,13624.0
2017-05-15 11:35:00,78.05,78.09,78.04,78.05,5910.0,54.4177,54.4455,54.4107,54.4177,5910.0
2017-05-15 11:40:00,78.06,78.08,78.05,78.07,3933.0,54.4246,54.4386,54.4177,54.4316,3933.0
2017-05-15 11:45:00,78.06,78.06,78.01,78.02,4710.0,54.4246,54.4246,54.3898,54.3967,4710.0
2017-05-15 11:50:00,78.01,78.04,78.0,78.02,9850.0,54.3898,54.4107,54.3828,54.3967,9850.0
2017-05-15 11:55:00,78.02,78.04,77.99,78.03,6238.0,54.3967,54.4107,54.3758,54.4037,6238.0
2017-05-15 12:00:00,78.04,78.07,78.01,78.05,8129.0,54.4107,54.4316,54.3898,54.4177,8129.0
2017-05-15 12:05:00,78.05,78.06,77.98,77.98,5934.0,54.4177,54.4246,54.3688,54.3688,5934.0
2017-05-15 12:10:00,77.97,77.99,77.96,77.97,3154.0,54.3619,54.3758,54.3549,54.3619,3154.0
2017-05-15 12:15:00,77.96,77.98,77.95,77.97,5684.0,54.3549,54.3688,54.3479,54.3619,5684.0
2017-05-15 12:20:00,77.97,77.97,77.93,77.94,3716.0,54.3619,54.3619,54.334,54.341,3716.0
2017-05-15 12:25:00,77.95,77.96,77.92,77.93,4555.0,54.3479,54.3549,54.327,54.334,4555.0
2017-05-15 12:30:00,77.92,77.97,77.92,77.96,9719.0,54.327,54.3619,54.327,54.3549,9719.0
2017-05-15 12:35:00,77.96,77.98,77.93,77.94,3450.0,54.3549,54.3688,54.334,54.341,3450.0
2017-05-15 12:40:00,77.93,77.94,77.89,77.89,3782.0,54.334,54.341,54.3061,54.3061,3782.0
2017-05-15 12:45:00,77.9,77.91,77.87,77.88,5570.0,54.3131,54.32,54.2922,54.2991,5570.0
2017-05-15 12:50:00,77.89,77.91,77.88,77.89,4642.0,54.3061,54.32,54.2991,54.3061,4642.0
2017-05-15 12:55:00,77.89,77.92,77.85,77.85,7575.0,54.3061,54.327,54.2782,54.2782,7575.0
2017-05-15 13:00:00,77.86,77.9,77.85,77.9,5771.0,54.2852,54.3131,54.2782,54.3131,5771.0
2017-05-15 13:05:00,77.89,77.9,77.85,77.85,9116.0,54.3061,54.3131,54.2782,54.2782,9116.0
2017-05-15 13:10:00,77.85,77.91,77.85,77.9,5518.0,54.2782,54.32,54.2782,54.3131,5518.0
2017-05-15 13:15:00,77.9,77.91,77.88,77.89,4964.0,54.3131,54.32,54.2991,54.3061,4964.0
2017-05-15 13:20:00,77.89,77.91,77.88,77.89,5872.0,54.3061,54.32,54.2991,54.3061,5872.0
2017-05-15 13:25:00,77.89,77.92,77.89,77.91,7599.0,54.3061,54.327,54.3061,54.32,7599.0
2017-05-15 13:30:00,77.91,77.92,77.88,77.91,6622.0,54.32,54.327,54.2991,54.32,6622.0
2017-05-15 13:35:00,77.92,77.94,77.91,77.94,5828.0,54.327,54.341,54.32,54.341,5828.0
2017-05-15 13:40:00,77.94,77.98,77.94,77.95,3206.0,54.341,54.3688,54.341,54.3479,3206.0
2017-05-15 13:45:00,77.95,77.97,77.92,77.93,9627.0,54.3479,54.3619,54.327,54.334,9627.0
2017-05-15 13:50:00,77.94,77.95,77.93,77.95,7242.0,54.341,54.3479,54.334,54.3479,7242.0
2017-05-15 13:55:00,77.94,77.95,77.88,77.9,27048.0,54.341,54.3479,54.2991,54.3131,27048.0
2017-05-15 14:00:00,77.91,77.98,77.91,77.97,8932.0,54.32,54.3688,54.32,54.3619,8932.0
2017-05-15 14:05:00,77.97,77.98,77.94,77.94,6412.0,54.3619,54.3688,54.341,54.341,6412.0
2017-05-15 14:10:00,77.94,77.95,77.93,77.95,16546.0,54.341,54.3479,54.334,54.3479,16546.0
2017-05-15 14:15:00,77.94,77.95,77.91,77.93,9842.0,54.341,54.3479,54.32,54.334,9842.0
2017-05-15 14:20:00,77.93,77.95,77.89,77.95,19601.0,54.334,54.3479,54.3061,54.3479,19601.0
2017-05-15 14:25:00,77.95,77.97,77.91,77.92,16798.0,54.3479,54.3619,54.32,54.327,16798.0
2017-05-15 14:30:00,77.92,77.93,77.89,77.91,10965.0,54.327,54.334,54.3061,54.32,10965.0
2017-05-15 14:35:00,77.9,77.91,77.88,77.9,8110.0,54.3131,54.32,54.2991,54.3131,8110.0
2017-05-15 14:40:00,77.9,77.9,77.84,77.86,24876.0,54.3131,54.3131,54.2712,54.2852,24876.0
2017-05-15 14:45:00,77.86,77.86,77.83,77.83,18568.0,54.2852,54.2852,54.2643,54.2643,18568.0
2017-05-15 14:50:00,77.84,77.84,77.79,77.81,12562.0,54.2712,54.2712,54.2364,54.2503,12562.0
2017-05-15 14:55:00,77.8,77.84,77.79,77.83,9257.0,54.2434,54.2712,54.2364,54.2643,9257.0
2017-05-15 15:00:00,77.82,77.85,77.81,77.84,9449.0,54.2573,54.2782,54.2503,54.2712,9449.0
2017-05-15 15:05:00,77.86,77.88,77.83,77.84,9260.0,54.2852,54.2991,54.2643,54.2712,9260.0
2017-05-15 15:10:00,77.85,77.89,77.83,77.88,12071.0,54.2782,54.3061,54.2643,54.2991,12071.0
2017-05-15 15:15:00,77.88,77.92,77.87,77.9,29287.0,54.2991,54.327,54.2922,54.3131,29287.0
2017-05-15 15:20:00,77.9,77.91,77.88,77.9,26518.0,54.3131,54.32,54.2991,54.3131,26518.0
2017-05-15 15:25:00,77.9,77.94,77.9,77.92,16686.0,54.3131,54.341,54.3131,54.327,16686.0
2017-05-15 15:30:00,77.91,77.92,77.9,77.92,35730.0,54.32,54.327,54.3131,54.327,35730.0
2017-05-15 15:35:00,77.91,77.91,77.87,77.88,73300.0,54.32,54.32,54.2922,54.2991,73300.0
2017-05-15 15:40:00,77.88,77.88,77.81,77.83,43746.0,54.2991,54.2991,54.2503,54.2643,43746.0
2017-05-15 15:45:00,77.82,77.9,77.81,77.89,64963.0,54.2573,54.3131,54.2503,54.3061,64963.0
2017-05-15 15:50:00,77.89,77.98,77.88,77.96,57991.0,54.3061,54.3688,54.2991,54.3549,57991.0
2017-05-15 15:55:00,77.96,77.97,77.93,77.94,142557.0,54.3549,54.3619,54.334,54.341,142557.0
2017-05-16 09:30:00,78.02,78.16,77.95,77.96,32093.0,54.3967,54.4943,54.3479,54.3549,32093.0
2017-05-16 09:35:00,77.97,78.16,77.97,78.13,19702.0,54.3619,54.4943,54.3619,54.4734,19702.0
2017-05-16 09:40:00,78.11,78.11,77.99,78.02,12394.0,54.4595,54.4595,54.3758,54.3967,12394.0
2017-05-16 09:45:00,78.02,78.05,77.98,78.02,14809.0,54.3967,54.4177,54.3688,54.3967,14809.0
2017-05-16 09:50:00,78.02,78.03,77.95,77.97,28101.0,54.3967,54.4037,54.3479,54.3619,28101.0
2017-05-16 09:55:00,77.98,77.98,77.89,77.91,19075.0,54.3688,54.3688,54.3061,54.32,19075.0
2017-05-16 10:00:00,77.9,77.91,77.8,77.81,21763.0,54.3131,54.32,54.2434,54.2503,21763.0
2017-05-16 10:05:00,77.81,77.84,77.71,77.84,27636.0,54.2503,54.2712,54.1806,54.2712,27636.0
2017-05-16 10:10:00,77.85,77.89,77.79,77.87,11926.0,54.2782,54.3061,54.2364,54.2922,11926.0
2017-05-16 10:15:00,77.87,77.95,77.85,77.93,10440.0,54.2922,54.3479,54.2782,54.334,10440.0
2017-05-16 10:20:00,77.93,77.95,77.9,77.91,11232.0,54.334,54.3479,54.3131,54.32,11232.0
2017-05-16 10:25:00,77.91,77.92,77.85,77.87,12403.0,54.32,54.327,54.2782,54.2922,12403.0
2017-05-16 10:30:00,77.88,77.97,77.88,77.97,11365.0,54.2991,54.3619,54.2991,54.3619,11365.0
2017-05-16 10:35:00,77.98,78.01,77.96,78.01,12774.0,54.3688,54.3898,54.3549,54.3898,12774.0
2017-05-16 10:40:00,78.02,78.05,77.92,77.93,17006.0,54.3967,54.4177,54.327,54.334,17006.0
2017-05-16 10:45:00,77.93,77.97,77.88,77.9,13305.0,54.334,54.3619,54.2991,54.3131,13305.0
2017-05-16 10:50:00,77.9,77.93,77.84,77.86,16470.0,54.3131,54.334,54.2712,54.2852,16470.0
2017-05-16 10:55:00,77.85,77.87,77.83,77.83,50865.0,54.2782,54.2922,54.2643,54.2643,50865.0
2017-05-16 11:00:00,77.84,77.84,77.74,77.76,19317.0,54.2712,54.2712,54.2015,54.2155,19317.0
2017-05-16 11:05:00,77.75,77.8,77.72,77.75,18115.0,54.2085,54.2434,54.1876,54.2085,18115.0
2017-05-16 11:10:00,77.75,77.75,77.69,77.73,13309.0,54.2085,54.2085,54.1667,54.1945,13309.0
2017-05-16 11:15:00,77.74,77.75,77.72,77.74,7343.0,54.2015,54.2085,54.1876,54.2015,7343.0
2017-05-16 11:20:00,77.75,77.81,77.74,77.8,20545.0,54.2085,54.2503,54.2015,54.2434,20545.0
2017-05-16 11:25:00,77.79,77.85,77.79,77.82,11017.0,54.2364,54.2782,54.2364,54.2573,11017.0
2017-05-16 11:30:00,77.82,77.82,77.71,77.74,14788.0,54.2573,54.2573,54.1806,54.2015,14788.0
2017-05-16 11:35:00,77.74,77.77,77.72,77.72,8352.0,54.2015,54.2224,54.1876,54.1876,8352.0
2017-05-16 11:40:00,77.72,77.74,77.7,77.71,8058.0,54.1876,54.2015,54.1736,54.1806,8058.0
2017-05-16 11:45:00,77.72,77.74,77.69,77.7,10154.0,54.1876,54.2015,54.1667,54.1736,10154.0
2017-05-16 11:50:00,77.69,77.7,77.67,77.68,5981.0,54.1667,54.1736,54.1527,54.1597,5981.0
2017-05-16 11:55:00,77.68,77.75,77.66,77.74,11799.0,54.1597,54.2085,54.1457,54.2015,11799.0
2017-05-16 12:00:00,77.74,77.78,77.73,77.75,3968.0,54.2015,54.2294,54.1945,54.2085,3968.0
2017-05-16 12:05:00,77.77,77.77,77.75,77.75,3012.0,54.2224,54.2224,54.2085,54.2085,3012.0
2017-05-16 12:10:00,77.76,77.79,77.74,77.78,9008.0,54.2155,54.2364,54.2015,54.2294,9008.0
2017-05-16 12:15:00,77.77,77.77,77.74,77.75,4162.0,54.2224,54.2224,54.2015,54.2085,4162.0
2017-05-16 12:20:00,77.75,77.77,77.75,77.75,5675.0,54.2085,54.2224,54.2085,54.2085,5675.0
2017-05-16 12:25:00,77.75,77.75,77.66,77.66,8590.0,54.2085,54.2085,54.1457,54.1457,8590.0
2017-05-16 12:30:00,77.65,77.67,77.6,77.62,22834.0,54.1388,54.1527,54.1039,54.1179,22834.0
2017-05-16 12:35:00,77.61,77.63,77.6,77.62,6420.0,54.1109,54.1248,54.1039,54.1179,6420.0
2017-05-16 12:40:00,77.62,77.63,77.56,77.56,16218.0,54.1179,54.1248,54.076,54.076,16218.0
2017-05-16 12:45:00,77.57,77.58,77.54,77.56,15861.0,54.083,54.09,54.0621,54.076,15861.0
2017-05-16 12:50:00,77.56,77.67,77.52,77.66,46535.0,54.076,54.1527,54.0481,54.1457,46535.0
2017-05-16 12:55:00,77.65,77.68,77.61,77.61,10318.0,54.1388,54.1597,54.1109,54.1109,10318.0
2017-05-16 13:00:00,77.6,77.61,77.56,77.57,7564.0,54.1039,54.1109,54.076,54.083,7564.0
2017-05-16 13:05:00,77.56,77.56,77.51,77.52,11634.0,54.076,54.076,54.0412,54.0481,11634.0
2017-05-16 13:10:00,77.53,77.54,77.49,77.54,13425.0,54.0551,54.0621,54.0272,54.0621,13425.0
2017-05-16 13:15:00,77.54,77.54,77.47,77.47,6350.0,54.0621,54.0621,54.0133,54.0133,6350.0
2017-05-16 13:20:00,77.47,77.49,77.46,77.48,8512.0,54.0133,54.0272,54.0063,54.0202,8512.0
2017-05-16 13:25:00,77.47,77.48,77.45,77.45,7045.0,54.0133,54.0202,53.9993,53.9993,7045.0
2017-05-16 13:30:00,77.45,77.48,77.44,77.46,4775.0,53.9993,54.0202,53.9924,54.0063,4775.0
2017-05-16 13:35:00,77.47,77.51,77.47,77.49,7571.0,54.0133,54.0412,54.0133,54.0272,7571.0
2017-05-16 13:40:00,77.5,77.52,77.48,77.49,6988.0,54.0342,54.0481,54.0202,54.0272,6988.0
2017-05-16 13:45:00,77.49,77.51,77.48,77.49,7183.0,54.0272,54.0412,54.0202,54.0272,7183.0
2017-05-16 13:50:00,77.49,77.49,77.43,77.46,12252.0,54.0272,54.0272,53.9854,54.0063,12252.0
2017-05-16 13:55:00,77.45,77.45,77.4,77.41,7471.0,53.9993,53.9993,53.9645,53.9714,7471.0
2017-05-16 14:00:00,77.4,77.44,77.36,77.4,31397.0,53.9645,53.9924,53.9366,53.9645,31397.0
2017-05-16 14:05:00,77.39,77.4,77.37,77.38,6010.0,53.9575,53.9645,53.9435,53.9505,6010.0
2017-05-16 14:10:00,77.37,77.37,77.33,77.35,12819.0,53.9435,53.9435,53.9157,53.9296,12819.0
2017-05-16 14:15:00,77.35,77.4,77.34,77.39,22753.0,53.9296,53.9645,53.9226,53.9575,22753.0
2017-05-16 14:20:00,77.39,77.4,77.33,77.33,19672.0,53.9575,53.9645,53.9157,53.9157,19672.0
2017-05-16 14:25:00,77.33,77.35,77.28,77.28,15019.0,53.9157,53.9296,53.8808,53.8808,15019.0
2017-05-16 14:30:00,77.28,77.29,77.26,77.27,13484.0,53.8808,53.8878,53.8669,53.8738,13484.0
2017-05-16 14:35:00,77.28,77.29,77.26,77.27,12873.0,53.8808,53.8878,53.8669,53.8738,12873.0
2017-05-16 14:40:00,77.26,77.3,77.25,77.28,16409.0,53.8669,53.8947,53.8599,53.8808,16409.0
2017-05-16 14:45:00,77.29,77.3,77.26,77.28,21058.0,53.8878,53.8947,53.8669,53.8808,21058.0
2017-05-16 14:50:00,77.27,77.36,77.27,77.34,29996.0,53.8738,53.9366,53.8738,53.9226,29996.0
2017-05-16 14:55:00,77.33,77.35,77.31,77.32,35159.0,53.9157,53.9296,53.9017,53.9087,35159.0
2017-05-16 15:00:00,77.32,77.44,77.31,77.39,38785.0,53.9087,53.9924,53.9017,53.9575,38785.0
2017-05-16 15:05:00,77.39,77.4,77.38,77.39,16580.0,53.9575,53.9645,53.9505,53.9575,16580.0
2017-05-16 15:10:00,77.39,77.4,77.35,77.35,14051.0,53.9575,53.9645,53.9296,53.9296,14051.0
2017-05-16 15:15:00,77.36,77.38,77.34,77.37,25575.0,53.9366,53.9505,53.9226,53.9435,25575.0
2017-05-16 15:20:00,77.38,77.41,77.36,77.39,18902.0,53.9505,53.9714,53.9366,53.9575,18902.0
2017-05-16 15:25:00,77.38,77.38,77.33,77.34,25726.0,53.9505,53.9505,53.9157,53.9226,25726.0
2017-05-16 15:30:00,77.34,77.4,77.34,77.37,32351.0,53.9226,53.9645,53.9226,53.9435,32351.0
2017-05-16 15:35:00,77.37,77.45,77.35,77.35,46374.0,53.9435,53.9993,53.9296,53.9296,46374.0
2017-05-16 15:40:00,77.35,77.38,77.32,77.32,35113.0,53.9296,53.9505,53.9087,53.9087,35113.0
2017-05-16 15:45:00,77.32,77.34,77.22,77.22,72870.0,53.9087,53.9226,53.839,53.839,72870.0
2017-05-16 15:50:00,77.21,77.23,77.2,77.2,56171.0,53.832,53.8459,53.825,53.825,56171.0
2017-05-16 15:55:00,77.2,77.25,77.15,77.18,145171.0,53.825,53.8599,53.7902,53.8111,145171.0
2017-05-17 09:30:00,77.28,77.67,77.28,77.51,42175.0,53.8808,54.1527,53.8808,54.0412,42175.0
2017-05-17 09:35:00,77.51,77.53,77.3,77.35,28499.0,54.0412,54.0551,53.8947,53.9296,28499.0
2017-05-17 09:40:00,77.38,77.38,77.19,77.31,17905.0,53.9505,53.9505,53.818,53.9017,17905.0
2017-05-17 09:45:00,77.3,77.33,77.25,77.29,20254.0,53.8947,53.9157,53.8599,53.8878,20254.0
2017-05-17 09:50:00,77.3,77.4,77.26,77.26,26050.0,53.8947,53.9645,53.8669,53.8669,26050.0
2017-05-17 09:55:00,77.25,77.25,77.1,77.13,52154.0,53.8599,53.8599,53.7553,53.7762,52154.0
2017-05-17 10:00:00,77.13,77.13,76.96,77.0,78506.0,53.7762,53.7762,53.6577,53.6856,78506.0
2017-05-17 10:05:00,77.0,77.05,76.95,77.04,57453.0,53.6856,53.7204,53.6507,53.7135,57453.0
2017-05-17 10:10:00,77.04,77.15,77.03,77.11,42383.0,53.7135,53.7902,53.7065,53.7623,42383.0
2017-05-17 10:15:00,77.12,77.16,77.08,77.1,22518.0,53.7692,53.7971,53.7414,53.7553,22518.0
2017-05-17 10:20:00,77.11,77.17,77.1,77.17,12877.0,53.7623,53.8041,53.7553,53.8041,12877.0
2017-05-17 10:25:00,77.17,77.2,77.13,77.13,34673.0,53.8041,53.825,53.7762,53.7762,34673.0
2017-05-17 10:30:00,77.13,77.27,77.11,77.24,21809.0,53.7762,53.8738,53.7623,53.8529,21809.0
2017-05-17 10:35:00,77.23,77.34,77.22,77.33,43782.0,53.8459,53.9226,53.839,53.9157,43782.0
2017-05-17 10:40:00,77.32,77.51,77.32,77.47,30814.0,53.9087,54.0412,53.9087,54.0133,30814.0
2017-05-17 10:45:00,77.46,77.55,77.46,77.47,15652.0,54.0063,54.069,54.0063,54.0133,15652.0
2017-05-17 10:50:00,77.47,77.49,77.41,77.48,15792.0,54.0133,54.0272,53.9714,54.0202,15792.0
2017-05-17 10:55:00,77.48,77.6,77.45,77.58,20724.0,54.0202,54.1039,53.9993,54.09,20724.0
2017-05-17 11:00:00,77.56,77.67,77.52,77.64,36331.0,54.076,54.1527,54.0481,54.1318,36331.0
2017-05-17 11:05:00,77.64,77.68,77.61,77.67,21866.0,54.1318,54.1597,54.1109,54.1527,21866.0
2017-05-17 11:10:00,77.67,77.67,77.6,77.61,36774.0,54.1527,54.1527,54.1039,54.1109,36774.0
2017-05-17 11:15:00,77.62,77.66,77.6,77.61,30298.0,54.1179,54.1457,54.1039,54.1109,30298.0
2017-05-17 11:20:00,77.6,77.71,77.59,77.71,26192.0,54.1039,54.1806,54.0969,54.1806,26192.0
2017-05-17 11:25:00,77.7,77.72,77.64,77.66,25478.0,54.1736,54.1876,54.1318,54.1457,25478.0
2017-05-17 11:30:00,77.66,77.66,77.6,77.62,13954.0,54.1457,54.1457,54.1039,54.1179,13954.0
2017-05-17 11:35:00,77.61,77.62,77.55,77.62,20406.0,54.1109,54.1179,54.069,54.1179,20406.0
2017-05-17 11:40:00,77.61,77.63,77.55,77.56,22048.0,54.1109,54.1248,54.069,54.076,22048.0
2017-05-17 11:45:00,77.55,77.56,77.51,77.52,17025.0,54.069,54.076,54.0412,54.0481,17025.0
2017-05-17 11:50:00,77.52,77.55,77.49,77.52,15552.0,54.0481,54.069,54.0272,54.0481,15552.0
2017-05-17 11:55:00,77.52,77.52,77.47,77.49,14891.0,54.0481,54.0481,54.0133,54.0272,14891.0
2017-05-17 12:00:00,77.49,77.54,77.49,77.54,20110.0,54.0272,54.0621,54.0272,54.0621,20110.0
2017-05-17 12:05:00,77.54,77.55,77.51,77.52,10522.0,54.0621,54.069,54.0412,54.0481,10522.0
2017-05-17 12:10:00,77.51,77.58,77.51,77.55,18749.0,54.0412,54.09,54.0412,54.069,18749.0
2017-05-17 12:15:00,77.56,77.63,77.55,77.58,15109.0,54.076,54.1248,54.069,54.09,15109.0
2017-05-17 12:20:00,77.59,77.61,77.58,77.6,15750.0,54.0969,54.1109,54.09,54.1039,15750.0
2017-05-17 12:25:00,77.6,77.64,77.58,77.63,13270.0,54.1039,54.1318,54.09,54.1248,13270.0
2017-05-17 12:30:00,77.62,77.62,77.55,77.56,39530.0,54.1179,54.1179,54.069,54.076,39530.0
2017-05-17 12:35:00,77.56,77.61,77.51,77.55,35473.0,54.076,54.1109,54.0412,54.069,35473.0
2017-05-17 12:40:00,77.56,77.61,77.53,77.53,36014.0,54.076,54.1109,54.0551,54.0551,36014.0
2017-05-17 12:45:00,77.53,77.53,77.46,77.5,20006.0,54.0551,54.0551,54.0063,54.0342,20006.0
2017-05-17 12:50:00,77.5,77.52,77.48,77.48,28782.0,54.0342,54.0481,54.0202,54.0202,28782.0
2017-05-17 12:55:00,77.48,77.5,77.35,77.35,11967.0,54.0202,54.0342,53.9296,53.9296,11967.0
2017-05-17 13:00:00,77.36,77.4,77.35,77.37,26061.0,53.9366,53.9645,53.9296,53.9435,26061.0
2017-05-17 13:05:00,77.37,77.38,77.34,77.37,11688.0,53.9435,53.9505,53.9226,53.9435,11688.0
2017-05-17 13:10:00,77.38,77.44,77.38,77.4,10778.0,53.9505,53.9924,53.9505,53.9645,10778.0
2017-05-17 13:15:00,77.41,77.42,77.36,77.36,8380.0,53.9714,53.9784,53.9366,53.9366,8380.0
2017-05-17 13:20:00,77.35,77.49,77.34,77.49,8951.0,53.9296,54.0272,53.9226,54.0272,8951.0
2017-05-17 13:25:00,77.48,77.55,77.47,77.52,8702.0,54.0202,54.069,54.0133,54.0481,8702.0
2017-05-17 13:30:00,77.52,77.52,77.48,77.5,10781.0,54.0481,54.0481,54.0202,54.0342,10781.0
2017-05-17 13:35:00,77.5,77.52,77.45,77.51,18055.0,54.0342,54.0481,53.9993,54.0412,18055.0
2017-05-17 13:40:00,77.51,77.53,77.45,77.51,29829.0,54.0412,54.0551,53.9993,54.0412,29829.0
2017-05-17 13:45:00,77.51,77.63,77.48,77.63,15253.0,54.0412,54.1248,54.0202,54.1248,15253.0
2017-05-17 13:50:00,77.63,77.72,77.63,77.68,22370.0,54.1248,54.1876,54.1248,54.1597,22370.0
2017-05-17 13:55:00,77.68,77.69,77.63,77.67,10798.0,54.1597,54.1667,54.1248,54.1527,10798.0
2017-05-17 14:00:00,77.67,77.71,77.62,77.71,18312.0,54.1527,54.1806,54.1179,54.1806,18312.0
2017-05-17 14:05:00,77.71,77.71,77.66,77.66,14738.0,54.1806,54.1806,54.1457,54.1457,14738.0
2017-05-17 14:10:00,77.67,77.76,77.66,77.75,15825.0,54.1527,54.2155,54.1457,54.2085,15825.0
2017-05-17 14:15:00,77.77,77.88,77.73,77.88,23934.0,54.2224,54.2991,54.1945,54.2991,23934.0
2017-05-17 14:20:00,77.88,77.92,77.79,77.82,30676.0,54.2991,54.327,54.2364,54.2573,30676.0
2017-05-17 14:25:00,77.82,77.93,77.82,77.86,17060.0,54.2573,54.334,54.2573,54.2852,17060.0
2017-05-17 14:30:00,77.86,77.92,77.85,77.87,21875.0,54.2852,54.327,54.2782,54.2922,21875.0
2017-05-17 14:35:00,77.87,77.89,77.83,77.84,26297.0,54.2922,54.3061,54.2643,54.2712,26297.0
2017-05-17 14:40:00,77.84,77.89,77.79,77.8,16075.0,54.2712,54.3061,54.2364,54.2434,16075.0
2017-05-17 14:45:00,77.8,77.91,77.79,77.87,21388.0,54.2434,54.32,54.2364,54.2922,21388.0
2017-05-17 14:50:00,77.88,77.93,77.86,77.87,15270.0,54.2991,54.334,54.2852,54.2922,15270.0
2017-05-17 14:55:00,77.88,77.88,77.8,77.83,24289.0,54.2991,54.2991,54.2434,54.2643,24289.0
2017-05-17 15:00:00,77.82,77.83,77.74,77.74,48341.0,54.2573,54.2643,54.2015,54.2015,48341.0
2017-05-17 15:05:00,77.75,77.75,77.7,77.7,13518.0,54.2085,54.2085,54.1736,54.1736,13518.0
2017-05-17 15:10:00,77.7,77.72,77.64,77.64,32613.0,54.1736,54.1876,54.1318,54.1318,32613.0
2017-05-17 15:15:00,77.63,77.66,77.58,77.65,10069.0,54.1248,54.1457,54.09,54.1388,10069.0
2017-05-17 15:20:00,77.66,77.67,77.62,77.63,15325.0,54.1457,54.1527,54.1179,54.1248,15325.0
2017-05-17 15:25:00,77.63,77.67,77.63,77.64,17090.0,54.1248,54.1527,54.1248,54.1318,17090.0
2017-05-17 15:30:00,77.64,77.7,77.62,77.68,23298.0,54.1318,54.1736,54.1179,54.1597,23298.0
2017-05-17 15:35:00,77.67,77.71,77.65,77.65,15720.0,54.1527,54.1806,54.1388,54.1388,15720.0
2017-05-17 15:40:00,77.66,77.71,77.6,77.64,34563.0,54.1457,54.1806,54.1039,54.1318,34563.0
2017-05-17 15:45:00,77.65,77.65,77.52,77.53,32231.0,54.1388,54.1388,54.0481,54.0551,32231.0
2017-05-17 15:50:00,77.53,77.63,77.52,77.58,38507.0,54.0551,54.1248,54.0481,54.09,38507.0
2017-05-17 15:55:00,77.57,77.57,77.45,77.49,122738.0,54.083,54.083,53.9993,54.0272,122738.0
2017-05-18 09:30:00,77.62,78.25,77.61,77.9,64628.0,54.1179,54.5571,54.1109,54.3131,64628.0
2017-05-18 09:35:00,77.89,77.9,77.36,77.39,30927.0,54.3061,54.3131,53.9366,53.9575,30927.0
2017-05-18 09:40:00,77.35,77.37,77.19,77.3,31448.0,53.9296,53.9435,53.818,53.8947,31448.0
2017-05-18 09:45:00,77.36,77.46,77.27,77.39,40076.0,53.9366,54.0063,53.8738,53.9575,40076.0
2017-05-18 09:50:00,77.4,77.4,77.23,77.33,27265.0,53.9645,53.9645,53.8459,53.9157,27265.0
2017-05-18 09:55:00,77.31,77.62,77.24,77.61,63675.0,53.9017,54.1179,53.8529,54.1109,63675.0
2017-05-18 10:00:00,77.62,78.02,77.62,77.87,73096.0,54.1179,54.3967,54.1179,54.2922,73096.0
2017-05-18 10:05:00,77.87,77.87,77.65,77.65,46768.0,54.2922,54.2922,54.1388,54.1388,46768.0
2017-05-18 10:10:00,77.65,77.65,77.54,77.59,15745.0,54.1388,54.1388,54.0621,54.0969,15745.0
2017-05-18 10:15:00,77.57,77.7,77.56,77.69,17563.0,54.083,54.1736,54.076,54.1667,17563.0
2017-05-18 10:20:00,77.7,77.7,77.57,77.64,31598.0,54.1736,54.1736,54.083,54.1318,31598.0
2017-05-18 10:25:00,77.64,77.72,77.59,77.6,24819.0,54.1318,54.1876,54.0969,54.1039,24819.0
2017-05-18 10:30:00,77.6,77.65,77.52,77.52,19715.0,54.1039,54.1388,54.0481,54.0481,19715.0
2017-05-18 10:35:00,77.5,77.55,77.47,77.48,14331.0,54.0342,54.069,54.0133,54.0202,14331.0
2017-05-18 10:40:00,77.47,77.61,77.46,77.54,17927.0,54.0133,54.1109,54.0063,54.0621,17927.0
2017-05-18 10:45:00,77.54,77.75,77.54,77.75,9939.0,54.0621,54.2085,54.0621,54.2085,9939.0
2017-05-18 10:50:00,77.72,77.75,77.6,77.73,11517.0,54.1876,54.2085,54.1039,54.1945,11517.0
2017-05-18 10:55:00,77.71,77.71,77.58,77.67,12785.0,54.1806,54.1806,54.09,54.1527,12785.0
2017-05-18 11:00:00,77.7,77.75,77.69,77.73,18534.0,54.1736,54.2085,54.1667,54.1945,18534.0
2017-05-18 11:05:00,77.73,77.82,77.73,77.8,21509.0,54.1945,54.2573,54.1945,54.2434,21509.0
2017-05-18 11:10:00,77.79,77.93,77.77,77.86,27252.0,54.2364,54.334,54.2224,54.2852,27252.0
2017-05-18 11:15:00,77.86,77.86,77.77,77.85,64814.0,54.2852,54.2852,54.2224,54.2782,64814.0
2017-05-18 11:20:00,77.84,77.87,77.76,77.8,27000.0,54.2712,54.2922,54.2155,54.2434,27000.0
2017-05-18 11:25:00,77.81,77.87,77.79,77.85,16267.0,54.2503,54.2922,54.2364,54.2782,16267.0
2017-05-18 11:30:00,77.85,77.96,77.82,77.95,23433.0,54.2782,54.3549,54.2573,54.3479,23433.0
2017-05-18 11:35:00,77.96,78.02,77.91,77.95,12083.0,54.3549,54.3967,54.32,54.3479,12083.0
2017-05-18 11:40:00,77.97,78.03,77.93,78.03,26790.0,54.3619,54.4037,54.334,54.4037,26790.0
2017-05-18 11:45:00,78.03,78.08,78.02,78.03,28260.0,54.4037,54.4386,54.3967,54.4037,28260.0
2017-05-18 11:50:00,78.03,78.07,77.99,78.01,25082.0,54.4037,54.4316,54.3758,54.3898,25082.0
2017-05-18 11:55:00,78.02,78.02,77.92,77.92,17370.0,54.3967,54.3967,54.327,54.327,17370.0
2017-05-18 12:00:00,77.92,77.94,77.84,77.85,14919.0,54.327,54.341,54.2712,54.2782,14919.0
2017-05-18 12:05:00,77.85,77.95,77.81,77.95,17331.0,54.2782,54.3479,54.2503,54.3479,17331.0
2017-05-18 12:10:00,77.96,77.99,77.91,77.94,9354.0,54.3549,54.3758,54.32,54.341,9354.0
2017-05-18 12:15:00,77.93,77.93,77.87,77.87,7810.0,54.334,54.334,54.2922,54.2922,7810.0
2017-05-18 12:20:00,77.87,77.92,77.85,77.89,7467.0,54.2922,54.327,54.2782,54.3061,7467.0
2017-05-18 12:25:00,77.89,77.95,77.88,77.92,36742.0,54.3061,54.3479,54.2991,54.327,36742.0
2017-05-18 12:30:00,77.93,78.01,77.93,77.99,31081.0,54.334,54.3898,54.334,54.3758,31081.0
2017-05-18 12:35:00,77.99,78.08,77.97,78.08,28653.0,54.3758,54.4386,54.3619,54.4386,28653.0
2017-05-18 12:40:00,78.07,78.14,78.07,78.14,32605.0,54.4316,54.4804,54.4316,54.4804,32605.0
2017-05-18 12:45:00,78.12,78.18,78.11,78.17,16567.0,54.4665,54.5083,54.4595,54.5013,16567.0
2017-05-18 12:50:00,78.16,78.2,78.14,78.15,33995.0,54.4943,54.5222,54.4804,54.4874,33995.0
2017-05-18 12:55:00,78.15,78.19,78.1,78.18,46943.0,54.4874,54.5153,54.4525,54.5083,46943.0
2017-05-18 13:00:00,78.18,78.19,78.04,78.06,27192.0,54.5083,54.5153,54.4107,54.4246,27192.0
2017-05-18 13:05:00,78.05,78.06,78.02,78.02,19954.0,54.4177,54.4246,54.3967,54.3967,19954.0
2017-05-18 13:10:00,78.03,78.05,78.02,78.05,11650.0,54.4037,54.4177,54.3967,54.4177,11650.0
2017-05-18 13:15:00,78.04,78.05,77.98,77.99,47329.0,54.4107,54.4177,54.3688,54.3758,47329.0
2017-05-18 13:20:00,77.99,77.99,77.96,77.96,27165.0,54.3758,54.3758,54.3549,54.3549,27165.0
2017-05-18 13:25:00,77.96,78.06,77.96,78.06,37465.0,54.3549,54.4246,54.3549,54.4246,37465.0
2017-05-18 13:30:00,78.05,78.18,78.03,78.13,38405.0,54.4177,54.5083,54.4037,54.4734,38405.0
2017-05-18 13:35:00,78.12,78.16,78.1,78.15,51588.0,54.4665,54.4943,54.4525,54.4874,51588.0
2017-05-18 13:40:00,78.14,78.19,78.13,78.19,18741.0,54.4804,54.5153,54.4734,54.5153,18741.0
2017-05-18 13:45:00,78.18,78.25,78.18,78.23,31361.0,54.5083,54.5571,54.5083,54.5432,31361.0
2017-05-18 13:50:00,78.22,78.26,78.17,78.21,54868.0,54.5362,54.5641,54.5013,54.5292,54868.0
2017-05-18 13:55:00,78.2,78.28,78.18,78.24,31156.0,54.5222,54.578,54.5083,54.5501,31156.0
2017-05-18 14:00:00,78.25,78.36,78.24,78.32,48335.0,54.5571,54.6338,54.5501,54.6059,48335.0
2017-05-18 14:05:00,78.33,78.38,78.31,78.38,10192.0,54.6129,54.6477,54.5989,54.6477,10192.0
2017-05-18 14:10:00,78.38,78.44,78.38,78.38,20630.0,54.6477,54.6896,54.6477,54.6477,20630.0
2017-05-18 14:15:00,78.38,78.42,78.37,78.42,8460.0,54.6477,54.6756,54.6408,54.6756,8460.0
2017-05-18 14:20:00,78.41,78.44,78.36,78.38,24314.0,54.6687,54.6896,54.6338,54.6477,24314.0
2017-05-18 14:25:00,78.38,78.39,78.35,78.36,10593.0,54.6477,54.6547,54.6268,54.6338,10593.0
2017-05-18 14:30:00,78.37,78.49,78.37,78.48,44280.0,54.6408,54.7244,54.6408,54.7175,44280.0
2017-05-18 14:35:00,78.49,78.49,78.44,78.45,12048.0,54.7244,54.7244,54.6896,54.6965,12048.0
2017-05-18 14:40:00,78.45,78.52,78.4,78.51,38528.0,54.6965,54.7453,54.6617,54.7384,38528.0
2017-05-18 14:45:00,78.51,78.55,78.45,78.48,12371.0,54.7384,54.7663,54.6965,54.7175,12371.0
2017-05-18 14:50:00,78.49,78.49,78.42,78.42,15658.0,54.7244,54.7244,54.6756,54.6756,15658.0
2017-05-18 14:55:00,78.43,78.56,78.39,78.52,42062.0,54.6826,54.7732,54.6547,54.7453,42062.0
2017-05-18 15:00:00,78.54,78.58,78.49,78.58,28964.0,54.7593,54.7872,54.7244,54.7872,28964.0
2017-05-18 15:05:00,78.58,78.58,78.46,78.52,70590.0,54.7872,54.7872,54.7035,54.7453,70590.0
2017-05-18 15:10:00,78.52,78.59,78.48,78.48,48951.0,54.7453,54.7942,54.7175,54.7175,48951.0
2017-05-18 15:15:00,78.48,78.52,78.45,78.5,31585.0,54.7175,54.7453,54.6965,54.7314,31585.0
2017-05-18 15:20:00,78.5,78.51,78.44,78.47,23755.0,54.7314,54.7384,54.6896,54.7105,23755.0
2017-05-18 15:25:00,78.46,78.46,78.4,78.41,19433.0,54.7035,54.7035,54.6617,54.6687,19433.0
2017-05-18 15:30:00,78.41,78.41,78.33,78.41,36049.0,54.6687,54.6687,54.6129,54.6687,36049.0
2017-05-18 15:35:00,78.42,78.48,78.38,78.48,33457.0,54.6756,54.7175,54.6477,54.7175,33457.0
2017-05-18 15:40:00,78.47,78.48,78.39,78.39,57848.0,54.7105,54.7175,54.6547,54.6547,57848.0
2017-05-18 15:45:00,78.39,78.44,78.36,78.43,96285.0,54.6547,54.6896,54.6338,54.6826,96285.0
2017-05-18 15:50:00,78.42,78.43,78.36,78.39,77133.0,54.6756,54.6826,54.6338,54.6547,77133.0
2017-05-18 15:55:00,78.39,78.41,78.31,78.32,164071.0,54.6547,54.6687,54.5989,54.6059,164071.0
2017-05-19 09:30:00,78.48,78.49,77.95,77.95,231667.0,54.7175,54.7244,54.3479,54.3479,231667.0
2017-05-19 09:35:00,77.95,78.05,77.63,77.67,39198.0,54.3479,54.4177,54.1248,54.1527,39198.0
2017-05-19 09:40:00,77.7,77.8,77.58,77.7,22669.0,54.1736,54.2434,54.09,54.1736,22669.0
2017-05-19 09:45:00,77.64,77.76,77.61,77.76,32201.0,54.1318,54.2155,54.1109,54.2155,32201.0
2017-05-19 09:50:00,77.77,77.87,77.73,77.76,44269.0,54.2224,54.2922,54.1945,54.2155,44269.0
2017-05-19 09:55:00,77.77,77.8,77.68,77.79,25170.0,54.2224,54.2434,54.1597,54.2364,25170.0
2017-05-19 10:00:00,77.8,77.94,77.78,77.85,33052.0,54.2434,54.341,54.2294,54.2782,33052.0
2017-05-19 10:05:00,77.85,78.0,77.83,77.95,15746.0,54.2782,54.3828,54.2643,54.3479,15746.0
2017-05-19 10:10:00,77.95,78.05,77.91,78.03,18570.0,54.3479,54.4177,54.32,54.4037,18570.0
2017-05-19 10:15:00,78.04,78.12,77.97,78.0,24088.0,54.4107,54.4665,54.3619,54.3828,24088.0
2017-05-19 10:20:00,78.0,78.01,77.92,78.01,27123.0,54.3828,54.3898,54.327,54.3898,27123.0
2017-05-19 10:25:00,78.01,78.01,77.89,77.93,18327.0,54.3898,54.3898,54.3061,54.334,18327.0
2017-05-19 10:30:00,77.93,78.0,77.92,77.99,60130.0,54.334,54.3828,54.327,54.3758,60130.0
2017-05-19 10:35:00,77.99,77.99,77.87,77.91,28448.0,54.3758,54.3758,54.2922,54.32,28448.0
2017-05-19 10:40:00,77.91,78.0,77.9,77.94,17527.0,54.32,54.3828,54.3131,54.341,17527.0
2017-05-19 10:45:00,77.94,78.0,77.91,77.95,23002.0,54.341,54.3828,54.32,54.3479,23002.0
2017-05-19 10:50:00,77.95,77.98,77.91,77.97,21251.0,54.3479,54.3688,54.32,54.3619,21251.0
2017-05-19 10:55:00,77.96,78.09,77.94,78.08,29158.0,54.3549,54.4455,54.341,54.4386,29158.0
2017-05-19 11:00:00,78.09,78.09,78.03,78.08,13005.0,54.4455,54.4455,54.4037,54.4386,13005.0
2017-05-19 11:05:00,78.07,78.07,77.99,78.01,15493.0,54.4316,54.4316,54.3758,54.3898,15493.0
2017-05-19 11:10:00,78.0,78.05,77.98,77.99,14469.0,54.3828,54.4177,54.3688,54.3758,14469.0
2017-05-19 11:15:00,77.99,78.0,77.94,77.97,11244.0,54.3758,54.3828,54.341,54.3619,11244.0
2017-05-19 11:20:00,77.97,77.98,77.88,77.93,17495.0,54.3619,54.3688,54.2991,54.334,17495.0
2017-05-19 11:25:00,77.93,77.93,77.83,77.83,10369.0,54.334,54.334,54.2643,54.2643,10369.0
2017-05-19 11:30:00,77.83,77.87,77.8,77.81,17883.0,54.2643,54.2922,54.2434,54.2503,17883.0
2017-05-19 11:35:00,77.81,77.88,77.8,77.85,50481.0,54.2503,54.2991,54.2434,54.2782,50481.0
2017-05-19 11:40:00,77.86,77.92,77.85,77.91,34681.0,54.2852,54.327,54.2782,54.32,34681.0
2017-05-19 11:45:00,77.91,78.01,77.88,78.01,13449.0,54.32,54.3898,54.2991,54.3898,13449.0
2017-05-19 11:50:00,78.01,78.05,77.99,78.05,11289.0,54.3898,54.4177,54.3758,54.4177,11289.0
2017-05-19 11:55:00,78.04,78.1,78.04,78.09,12046.0,54.4107,54.4525,54.4107,54.4455,12046.0
2017-05-19 12:00:00,78.1,78.17,78.06,78.16,23199.0,54.4525,54.5013,54.4246,54.4943,23199.0
2017-05-19 12:05:00,78.16,78.16,78.04,78.06,11401.0,54.4943,54.4943,54.4107,54.4246,11401.0
2017-05-19 12:10:00,78.06,78.1,78.03,78.1,13115.0,54.4246,54.4525,54.4037,54.4525,13115.0
2017-05-19 12:15:00,78.11,78.12,78.01,78.01,11306.0,54.4595,54.4665,54.3898,54.3898,11306.0
2017-05-19 12:20:00,78.01,78.02,77.98,78.01,11332.0,54.3898,54.3967,54.3688,54.3898,11332.0
2017-05-19 12:25:00,78.0,78.03,77.99,78.0,12265.0,54.3828,54.4037,54.3758,54.3828,12265.0
2017-05-19 12:30:00,78.0,78.02,77.97,78.0,17986.0,54.3828,54.3967,54.3619,54.3828,17986.0
2017-05-19 12:35:00,78.0,78.03,77.96,77.97,14306.0,54.3828,54.4037,54.3549,54.3619,14306.0
2017-05-19 12:40:00,77.97,78.01,77.95,78.0,11958.0,54.3619,54.3898,54.3479,54.3828,11958.0
2017-05-19 12:45:00,78.0,78.03,77.98,78.02,11964.0,54.3828,54.4037,54.3688,54.3967,11964.0
2017-05-19 12:50:00,78.03,78.06,78.02,78.03,8218.0,54.4037,54.4246,54.3967,54.4037,8218.0
2017-05-19 12:55:00,78.03,78.06,78.02,78.02,11624.0,54.4037,54.4246,54.3967,54.3967,11624.0
2017-05-19 13:00:00,78.03,78.05,78.01,78.02,8300.0,54.4037,54.4177,54.3898,54.3967,8300.0
2017-05-19 13:05:00,78.02,78.05,77.98,78.03,10517.0,54.3967,54.4177,54.3688,54.4037,10517.0
2017-05-19 13:10:00,78.03,78.04,77.99,78.03,18368.0,54.4037,54.4107,54.3758,54.4037,18368.0
2017-05-19 13:15:00,78.03,78.04,78.0,78.02,8826.0,54.4037,54.4107,54.3828,54.3967,8826.0
2017-05-19 13:20:00,78.01,78.03,77.98,78.01,7371.0,54.3898,54.4037,54.3688,54.3898,7371.0
2017-05-19 13:25:00,78.0,78.06,77.98,78.05,9624.0,54.3828,54.4246,54.3688,54.4177,9624.0
2017-05-19 13:30:00,78.05,78.06,78.02,78.04,7096.0,54.4177,54.4246,54.3967,54.4107,7096.0
2017-05-19 13:35:00,78.03,78.05,78.0,78.02,8736.0,54.4037,54.4177,54.3828,54.3967,8736.0
2017-05-19 13:40:00,78.02,78.07,78.01,78.07,8392.0,54.3967,54.4316,54.3898,54.4316,8392.0
2017-05-19 13:45:00,78.07,78.07,77.99,78.03,54751.0,54.4316,54.4316,54.3758,54.4037,54751.0
2017-05-19 13:50:00,78.03,78.08,78.0,78.08,10462.0,54.4037,54.4386,54.3828,54.4386,10462.0
2017-05-19 13:55:00,78.08,78.16,78.07,78.14,13201.0,54.4386,54.4943,54.4316,54.4804,13201.0
2017-05-19 14:00:00,78.13,78.2,78.13,78.18,15340.0,54.4734,54.5222,54.4734,54.5083,15340.0
2017-05-19 14:05:00,78.19,78.22,78.18,78.18,21659.0,54.5153,54.5362,54.5083,54.5083,21659.0
2017-05-19 14:10:00,78.18,78.24,78.15,78.24,15576.0,54.5083,54.5501,54.4874,54.5501,15576.0
2017-05-19 14:15:00,78.23,78.27,78.21,78.24,18973.0,54.5432,54.571,54.5292,54.5501,18973.0
2017-05-19 14:20:00,78.25,78.26,78.22,78.23,11056.0,54.5571,54.5641,54.5362,54.5432,11056.0
2017-05-19 14:25:00,78.24,78.26,78.21,78.26,8854.0,54.5501,54.5641,54.5292,54.5641,8854.0
2017-05-19 14:30:00,78.27,78.32,78.26,78.32,22203.0,54.571,54.6059,54.5641,54.6059,22203.0
2017-05-19 14:35:00,78.32,78.36,78.31,78.36,9737.0,54.6059,54.6338,54.5989,54.6338,9737.0
2017-05-19 14:40:00,78.36,78.4,78.35,78.37,27460.0,54.6338,54.6617,54.6268,54.6408,27460.0
2017-05-19 14:45:00,78.37,78.43,78.37,78.42,19640.0,54.6408,54.6826,54.6408,54.6756,19640.0
2017-05-19 14:50:00,78.42,78.47,78.39,78.41,17580.0,54.6756,54.7105,54.6547,54.6687,17580.0
2017-05-19 14:55:00,78.41,78.43,78.39,78.39,13445.0,54.6687,54.6826,54.6547,54.6547,13445.0
2017-05-19 15:00:00,78.4,78.45,78.36,78.43,46751.0,54.6617,54.6965,54.6338,54.6826,46751.0
2017-05-19 15:05:00,78.42,78.43,78.27,78.29,23543.0,54.6756,54.6826,54.571,54.585,23543.0
2017-05-19 15:10:00,78.29,78.35,78.27,78.3,18622.0,54.585,54.6268,54.571,54.592,18622.0
2017-05-19 15:15:00,78.31,78.38,78.29,78.34,26331.0,54.5989,54.6477,54.585,54.6198,26331.0
2017-05-19 15:20:00,78.34,78.38,78.32,78.32,26714.0,54.6198,54.6477,54.6059,54.6059,26714.0
2017-05-19 15:25:00,78.31,78.43,78.3,78.42,34498.0,54.5989,54.6826,54.592,54.6756,34498.0
2017-05-19 15:30:00,78.41,78.51,78.41,78.48,45666.0,54.6687,54.7384,54.6687,54.7175,45666.0
2017-05-19 15:35:00,78.48,78.56,78.47,78.53,48293.0,54.7175,54.7732,54.7105,54.7523,48293.0
2017-05-19 15:40:00,78.52,78.6,78.49,78.56,67669.0,54.7453,54.8011,54.7244,54.7732,67669.0
2017-05-19 15:45:00,78.57,78.58,78.5,78.52,88911.0,54.7802,54.7872,54.7314,54.7453,88911.0
2017-05-19 15:50:00,78.53,78.54,78.5,78.51,44527.0,54.7523,54.7593,54.7314,54.7384,44527.0
2017-05-19 15:55:00,78.52,78.6,78.51,78.6,141413.0,54.7453,54.8011,54.7384,54.8011,141413.0
2017-05-22 09:30:00,78.15,78.62,78.15,78.53,41642.0,54.4874,54.8151,54.4874,54.7523,41642.0
2017-05-22 09:35:00,78.5,78.7,78.47,78.68,25095.0,54.7314,54.8708,54.7105,54.8569,25095.0
2017-05-22 09:40:00,78.68,78.96,78.67,78.88,29841.0,54.8569,55.0521,54.8499,54.9963,29841.0
2017-05-22 09:45:00,78.88,78.99,78.84,78.96,27994.0,54.9963,55.073,54.9685,55.0521,27994.0
2017-05-22 09:50:00,78.96,79.05,78.95,78.99,21691.0,55.0521,55.1149,55.0451,55.073,21691.0
2017-05-22 09:55:00,78.97,78.97,78.83,78.89,8994.0,55.0591,55.0591,54.9615,55.0033,8994.0
2017-05-22 10:00:00,78.88,78.97,78.83,78.86,20194.0,54.9963,55.0591,54.9615,54.9824,20194.0
2017-05-22 10:05:00,78.84,78.86,78.75,78.84,10874.0,54.9685,54.9824,54.9057,54.9685,10874.0
2017-05-22 10:10:00,78.86,78.87,78.81,78.85,15692.0,54.9824,54.9894,54.9475,54.9754,15692.0
2017-05-22 10:15:00,78.84,78.86,78.79,78.82,9360.0,54.9685,54.9824,54.9336,54.9545,9360.0
2017-05-22 10:20:00,78.81,78.82,78.78,78.82,10892.0,54.9475,54.9545,54.9266,54.9545,10892.0
2017-05-22 10:25:00,78.8,78.81,78.73,78.75,8194.0,54.9406,54.9475,54.8918,54.9057,8194.0
2017-05-22 10:30:00,78.74,78.88,78.73,78.88,9423.0,54.8987,54.9963,54.8918,54.9963,9423.0
2017-05-22 10:35:00,78.87,78.88,78.83,78.84,13341.0,54.9894,54.9963,54.9615,54.9685,13341.0
2017-05-22 10:40:00,78.84,78.94,78.84,78.93,17417.0,54.9685,55.0382,54.9685,55.0312,17417.0
2017-05-22 10:45:00,78.93,79.09,78.9,79.07,22817.0,55.0312,55.1428,55.0103,55.1288,22817.0
2017-05-22 10:50:00,79.06,79.09,78.97,79.07,21785.0,55.1218,55.1428,55.0591,55.1288,21785.0
2017-05-22 10:55:00,79.06,79.17,79.06,79.11,33246.0,55.1218,55.1985,55.1218,55.1567,33246.0
2017-05-22 11:00:00,79.09,79.2,79.09,79.15,25820.0,55.1428,55.2195,55.1428,55.1846,25820.0
2017-05-22 11:05:00,79.16,79.17,79.1,79.14,18352.0,55.1916,55.1985,55.1497,55.1776,18352.0
2017-05-22 11:10:00,79.15,79.22,79.15,79.18,28796.0,55.1846,55.2334,55.1846,55.2055,28796.0
2017-05-22 11:15:00,79.19,79.25,79.12,79.22,33688.0,55.2125,55.2543,55.1637,55.2334,33688.0
2017-05-22 11:20:00,79.21,79.26,79.15,79.26,23870.0,55.2264,55.2613,55.1846,55.2613,23870.0
2017-05-22 11:25:00,79.25,79.29,79.18,79.27,21656.0,55.2543,55.2822,55.2055,55.2683,21656.0
2017-05-22 11:30:00,79.27,79.32,79.23,79.29,27579.0,55.2683,55.3031,55.2404,55.2822,27579.0
2017-05-22 11:35:00,79.29,79.32,79.25,79.3,15596.0,55.2822,55.3031,55.2543,55.2892,15596.0
2017-05-22 11:40:00,79.3,79.34,79.27,79.31,18510.0,55.2892,55.3171,55.2683,55.2961,18510.0
2017-05-22 11:45:00,79.31,79.4,79.31,79.4,21429.0,55.2961,55.3589,55.2961,55.3589,21429.0
2017-05-22 11:50:00,79.4,79.41,79.33,79.35,51576.0,55.3589,55.3659,55.3101,55.324,51576.0
2017-05-22 11:55:00,79.34,79.34,79.28,79.3,22112.0,55.3171,55.3171,55.2752,55.2892,22112.0
2017-05-22 12:00:00,79.31,79.31,79.25,79.29,15468.0,55.2961,55.2961,55.2543,55.2822,15468.0
2017-05-22 12:05:00,79.28,79.35,79.26,79.34,18301.0,55.2752,55.324,55.2613,55.3171,18301.0
2017-05-22 12:10:00,79.33,79.36,79.29,79.31,16214.0,55.3101,55.331,55.2822,55.2961,16214.0
2017-05-22 12:15:00,79.31,79.37,79.3,79.35,19904.0,55.2961,55.338,55.2892,55.324,19904.0
2017-05-22 12:20:00,79.33,79.42,79.32,79.41,17727.0,55.3101,55.3728,55.3031,55.3659,17727.0
2017-05-22 12:25:00,79.4,79.43,79.38,79.43,10744.0,55.3589,55.3798,55.345,55.3798,10744.0
2017-05-22 12:30:00,79.42,79.43,79.38,79.43,10337.0,55.3728,55.3798,55.345,55.3798,10337.0
2017-05-22 12:35:00,79.43,79.54,79.43,79.53,27613.0,55.3798,55.4565,55.3798,55.4495,27613.0
2017-05-22 12:40:00,79.53,79.61,79.49,79.57,21586.0,55.4495,55.5053,55.4216,55.4774,21586.0
2017-05-22 12:45:00,79.55,79.6,79.54,79.59,13055.0,55.4635,55.4983,55.4565,55.4914,13055.0
2017-05-22 12:50:00,79.58,79.62,79.57,79.62,12479.0,55.4844,55.5123,55.4774,55.5123,12479.0
2017-05-22 12:55:00,79.62,79.65,79.6,79.62,17486.0,55.5123,55.5332,55.4983,55.5123,17486.0
2017-05-22 13:00:00,79.62,79.63,79.56,79.6,20754.0,55.5123,55.5193,55.4704,55.4983,20754.0
2017-05-22 13:05:00,79.6,79.66,79.59,79.61,24395.0,55.4983,55.5402,55.4914,55.5053,24395.0
2017-05-22 13:10:00,79.61,79.71,79.61,79.65,25665.0,55.5053,55.575,55.5053,55.5332,25665.0
2017-05-22 13:15:00,79.66,79.7,79.64,79.7,19861.0,55.5402,55.5681,55.5262,55.5681,19861.0
2017-05-22 13:20:00,79.7,79.73,79.68,79.72,13136.0,55.5681,55.589,55.5541,55.582,13136.0
2017-05-22 13:25:00,79.72,79.77,79.71,79.75,28512.0,55.582,55.6169,55.575,55.6029,28512.0
2017-05-22 13:30:00,79.74,79.76,79.71,79.76,15829.0,55.5959,55.6099,55.575,55.6099,15829.0
2017-05-22 13:35:00,79.76,79.79,79.73,79.75,10419.0,55.6099,55.6308,55.589,55.6029,10419.0
2017-05-22 13:40:00,79.75,79.75,79.7,79.73,12053.0,55.6029,55.6029,55.5681,55.589,12053.0
2017-05-22 13:45:00,79.72,79.76,79.71,79.72,10609.0,55.582,55.6099,55.575,55.582,10609.0
2017-05-22 13:50:00,79.73,79.74,79.68,79.69,8543.0,55.589,55.5959,55.5541,55.5611,8543.0
2017-05-22 13:55:00,79.7,79.74,79.68,79.73,8363.0,55.5681,55.5959,55.5541,55.589,8363.0
2017-05-22 14:00:00,79.73,79.74,79.69,79.71,11485.0,55.589,55.5959,55.5611,55.575,11485.0
2017-05-22 14:05:00,79.71,79.73,79.65,79.66,16161.0,55.575,55.589,55.5332,55.5402,16161.0
2017-05-22 14:10:00,79.67,79.7,79.65,79.68,13127.0,55.5471,55.5681,55.5332,55.5541,13127.0
2017-05-22 14:15:00,79.69,79.71,79.68,79.69,11694.0,55.5611,55.575,55.5541,55.5611,11694.0
2017-05-22 14:20:00,79.68,79.7,79.61,79.62,17471.0,55.5541,55.5681,55.5053,55.5123,17471.0
2017-05-22 14:25:00,79.63,79.66,79.6,79.62,14928.0,55.5193,55.5402,55.4983,55.5123,14928.0
2017-05-22 14:30:00,79.63,79.64,79.57,79.58,16145.0,55.5193,55.5262,55.4774,55.4844,16145.0
2017-05-22 14:35:00,79.58,79.61,79.53,79.55,18035.0,55.4844,55.5053,55.4495,55.4635,18035.0
2017-05-22 14:40:00,79.55,79.56,79.52,79.54,8687.0,55.4635,55.4704,55.4426,55.4565,8687.0
2017-05-22 14:45:00,79.54,79.59,79.54,79.56,17968.0,55.4565,55.4914,55.4565,55.4704,17968.0
2017-05-22 14:50:00,79.57,79.61,79.56,79.61,6257.0,55.4774,55.5053,55.4704,55.5053,6257.0
2017-05-22 14:55:00,79.61,79.61,79.54,79.57,12636.0,55.5053,55.5053,55.4565,55.4774,12636.0
2017-05-22 15:00:00,79.57,79.67,79.57,79.66,23837.0,55.4774,55.5471,55.4774,55.5402,23837.0
2017-05-22 15:05:00,79.66,79.68,79.63,79.67,54605.0,55.5402,55.5541,55.5193,55.5471,54605.0
2017-05-22 15:10:00,79.68,79.71,79.67,79.7,20994.0,55.5541,55.575,55.5471,55.5681,20994.0
2017-05-22 15:15:00,79.71,79.75,79.7,79.75,24391.0,55.575,55.6029,55.5681,55.6029,24391.0
2017-05-22 15:20:00,79.75,79.75,79.67,79.72,26038.0,55.6029,55.6029,55.5471,55.582,26038.0
2017-05-22 15:25:00,79.73,79.77,79.72,79.75,19430.0,55.589,55.6169,55.582,55.6029,19430.0
2017-05-22 15:30:00,79.76,79.79,79.75,79.76,41517.0,55.6099,55.6308,55.6029,55.6099,41517.0
2017-05-22 15:35:00,79.76,79.82,79.73,79.82,72128.0,55.6099,55.6517,55.589,55.6517,72128.0
2017-05-22 15:40:00,79.83,79.83,79.77,79.79,51715.0,55.6587,55.6587,55.6169,55.6308,51715.0
2017-05-22 15:45:00,79.79,79.8,79.74,79.74,38571.0,55.6308,55.6378,55.5959,55.5959,38571.0
2017-05-22 15:50:00,79.75,79.79,79.73,79.77,64677.0,55.6029,55.6308,55.589,55.6169,64677.0
2017-05-22 15:55:00,79.76,79.76,79.66,79.68,162237.0,55.6099,55.6099,55.5402,55.5541,162237.0
2017-05-23 09:30:00,79.69,79.78,79.62,79.73,19653.0,55.5611,55.6238,55.5123,55.589,19653.0
2017-05-23 09:35:00,79.74,79.87,79.68,79.87,11813.0,55.5959,55.6866,55.5541,55.6866,11813.0
2017-05-23 09:40:00,79.87,80.07,79.85,79.93,37951.0,55.6866,55.826,55.6726,55.7284,37951.0
2017-05-23 09:45:00,79.93,80.06,79.91,79.94,17953.0,55.7284,55.8191,55.7145,55.7354,17953.0
2017-05-23 09:50:00,79.93,80.02,79.9,79.91,17764.0,55.7284,55.7912,55.7075,55.7145,17764.0
2017-05-23 09:55:00,79.92,79.97,79.81,79.97,16514.0,55.7214,55.7563,55.6448,55.7563,16514.0
2017-05-23 10:00:00,79.95,80.08,79.94,80.07,13075.0,55.7424,55.833,55.7354,55.826,13075.0
2017-05-23 10:05:00,80.06,80.07,80.01,80.06,11302.0,55.8191,55.826,55.7842,55.8191,11302.0
2017-05-23 10:10:00,80.05,80.14,80.03,80.04,10157.0,55.8121,55.8748,55.7981,55.8051,10157.0
2017-05-23 10:15:00,80.03,80.15,80.03,80.14,17239.0,55.7981,55.8818,55.7981,55.8748,17239.0
2017-05-23 10:20:00,80.14,80.22,80.14,80.2,12442.0,55.8748,55.9306,55.8748,55.9167,12442.0
2017-05-23 10:25:00,80.21,80.25,80.18,80.19,10392.0,55.9236,55.9515,55.9027,55.9097,10392.0
2017-05-23 10:30:00,80.18,80.18,80.13,80.15,9039.0,55.9027,55.9027,55.8679,55.8818,9039.0
2017-05-23 10:35:00,80.15,80.2,80.15,80.17,6168.0,55.8818,55.9167,55.8818,55.8958,6168.0
2017-05-23 10:40:00,80.16,80.18,80.1,80.16,10970.0,55.8888,55.9027,55.8469,55.8888,10970.0
2017-05-23 10:45:00,80.15,80.17,80.09,80.13,11844.0,55.8818,55.8958,55.84,55.8679,11844.0
2017-05-23 10:50:00,80.14,80.19,80.13,80.17,11118.0,55.8748,55.9097,55.8679,55.8958,11118.0
2017-05-23 10:55:00,80.18,80.18,80.07,80.08,23201.0,55.9027,55.9027,55.826,55.833,23201.0
2017-05-23 11:00:00,80.09,80.18,80.07,80.13,14992.0,55.84,55.9027,55.826,55.8679,14992.0
2017-05-23 11:05:00,80.13,80.17,80.1,80.14,13861.0,55.8679,55.8958,55.8469,55.8748,13861.0
2017-05-23 11:10:00,80.12,80.23,80.12,80.22,12316.0,55.8609,55.9376,55.8609,55.9306,12316.0
2017-05-23 11:15:00,80.2,80.25,80.13,80.16,24773.0,55.9167,55.9515,55.8679,55.8888,24773.0
2017-05-23 11:20:00,80.15,80.16,80.07,80.12,15892.0,55.8818,55.8888,55.826,55.8609,15892.0
2017-05-23 11:25:00,80.11,80.11,79.98,79.98,22208.0,55.8539,55.8539,55.7633,55.7633,22208.0
2017-05-23 11:30:00,79.99,80.02,79.96,80.0,17660.0,55.7703,55.7912,55.7493,55.7772,17660.0
2017-05-23 11:35:00,80.0,80.06,79.98,80.03,12070.0,55.7772,55.8191,55.7633,55.7981,12070.0
2017-05-23 11:40:00,80.04,80.07,79.93,79.94,22726.0,55.8051,55.826,55.7284,55.7354,22726.0
2017-05-23 11:45:00,79.93,79.94,79.87,79.91,9911.0,55.7284,55.7354,55.6866,55.7145,9911.0
2017-05-23 11:50:00,79.92,79.98,79.9,79.95,13916.0,55.7214,55.7633,55.7075,55.7424,13916.0
2017-05-23 11:55:00,79.95,79.98,79.92,79.97,6373.0,55.7424,55.7633,55.7214,55.7563,6373.0
2017-05-23 12:00:00,79.96,80.06,79.96,80.04,7787.0,55.7493,55.8191,55.7493,55.8051,7787.0
2017-05-23 12:05:00,80.04,80.1,80.03,80.05,6684.0,55.8051,55.8469,55.7981,55.8121,6684.0
2017-05-23 12:10:00,80.05,80.11,80.04,80.11,6058.0,55.8121,55.8539,55.8051,55.8539,6058.0
2017-05-23 12:15:00,80.11,80.18,80.11,80.17,12041.0,55.8539,55.9027,55.8539,55.8958,12041.0
2017-05-23 12:20:00,80.17,80.17,80.13,80.13,3729.0,55.8958,55.8958,55.8679,55.8679,3729.0
2017-05-23 12:25:00,80.13,80.19,80.11,80.19,11321.0,55.8679,55.9097,55.8539,55.9097,11321.0
2017-05-23 12:30:00,80.18,80.23,80.15,80.19,35751.0,55.9027,55.9376,55.8818,55.9097,35751.0
2017-05-23 12:35:00,80.2,80.24,80.2,80.23,11399.0,55.9167,55.9446,55.9167,55.9376,11399.0
2017-05-23 12:40:00,80.23,80.28,80.23,80.27,15650.0,55.9376,55.9724,55.9376,55.9655,15650.0
2017-05-23 12:45:00,80.28,80.36,80.26,80.3,11515.0,55.9724,56.0282,55.9585,55.9864,11515.0
2017-05-23 12:50:00,80.3,80.36,80.28,80.32,24691.0,55.9864,56.0282,55.9724,56.0003,24691.0
2017-05-23 12:55:00,80.32,80.32,80.28,80.28,4353.0,56.0003,56.0003,55.9724,55.9724,4353.0
2017-05-23 13:00:00,80.28,80.29,80.26,80.27,4703.0,55.9724,55.9794,55.9585,55.9655,4703.0
2017-05-23 13:05:00,80.26,80.27,80.24,80.25,5637.0,55.9585,55.9655,55.9446,55.9515,5637.0
2017-05-23 13:10:00,80.24,80.24,80.15,80.17,14414.0,55.9446,55.9446,55.8818,55.8958,14414.0
2017-05-23 13:15:00,80.17,80.23,80.16,80.2,8762.0,55.8958,55.9376,55.8888,55.9167,8762.0
2017-05-23 13:20:00,80.19,80.19,80.16,80.17,6539.0,55.9097,55.9097,55.8888,55.8958,6539.0
2017-05-23 13:25:00,80.17,80.19,80.15,80.19,5062.0,55.8958,55.9097,55.8818,55.9097,5062.0
2017-05-23 13:30:00,80.19,80.25,80.17,80.22,12778.0,55.9097,55.9515,55.8958,55.9306,12778.0
2017-05-23 13:35:00,80.22,80.27,80.21,80.25,10277.0,55.9306,55.9655,55.9236,55.9515,10277.0
2017-05-23 13:40:00,80.24,80.24,80.19,80.21,13598.0,55.9446,55.9446,55.9097,55.9236,13598.0
2017-05-23 13:45:00,80.2,80.22,80.16,80.17,11530.0,55.9167,55.9306,55.8888,55.8958,11530.0
2017-05-23 13:50:00,80.17,80.19,80.08,80.1,13490.0,55.8958,55.9097,55.833,55.8469,13490.0
2017-05-23 13:55:00,80.09,80.1,80.04,80.09,20012.0,55.84,55.8469,55.8051,55.84,20012.0
2017-05-23 14:00:00,80.09,80.14,80.05,80.07,16761.0,55.84,55.8748,55.8121,55.826,16761.0
2017-05-23 14:05:00,80.06,80.06,79.93,79.95,24266.0,55.8191,55.8191,55.7284,55.7424,24266.0
2017-05-23 14:10:00,79.95,79.99,79.9,79.95,37172.0,55.7424,55.7703,55.7075,55.7424,37172.0
2017-05-23 14:15:00,79.95,79.95,79.74,79.76,27394.0,55.7424,55.7424,55.5959,55.6099,27394.0
2017-05-23 14:20:00,79.76,79.77,79.71,79.74,12192.0,55.6099,55.6169,55.575,55.5959,12192.0
2017-05-23 14:25:00,79.75,79.83,79.74,79.83,11378.0,55.6029,55.6587,55.5959,55.6587,11378.0
2017-05-23 14:30:00,79.83,79.85,79.79,79.79,21237.0,55.6587,55.6726,55.6308,55.6308,21237.0
2017-05-23 14:35:00,79.78,79.78,79.64,79.66,13734.0,55.6238,55.6238,55.5262,55.5402,13734.0
2017-05-23 14:40:00,79.66,79.68,79.58,79.62,15748.0,55.5402,55.5541,55.4844,55.5123,15748.0
2017-05-23 14:45:00,79.62,79.63,79.56,79.57,12086.0,55.5123,55.5193,55.4704,55.4774,12086.0
2017-05-23 14:50:00,79.58,79.64,79.57,79.63,16627.0,55.4844,55.5262,55.4774,55.5193,16627.0
2017-05-23 14:55:00,79.64,79.74,79.59,79.73,13524.0,55.5262,55.5959,55.4914,55.589,13524.0
2017-05-23 15:00:00,79.73,79.76,79.71,79.75,8451.0,55.589,55.6099,55.575,55.6029,8451.0
2017-05-23 15:05:00,79.76,79.76,79.68,79.72,17405.0,55.6099,55.6099,55.5541,55.582,17405.0
2017-05-23 15:10:00,79.73,79.73,79.67,79.72,12166.0,55.589,55.589,55.5471,55.582,12166.0
2017-05-23 15:15:00,79.72,79.74,79.68,79.73,11411.0,55.582,55.5959,55.5541,55.589,11411.0
2017-05-23 15:20:00,79.73,79.8,79.73,79.79,11429.0,55.589,55.6378,55.589,55.6308,11429.0
2017-05-23 15:25:00,79.79,79.79,79.75,79.78,11195.0,55.6308,55.6308,55.6029,55.6238,11195.0
2017-05-23 15:30:00,79.77,79.78,79.73,79.74,12755.0,55.6169,55.6238,55.589,55.5959,12755.0
2017-05-23 15:35:00,79.74,79.78,79.71,79.76,27571.0,55.5959,55.6238,55.575,55.6099,27571.0
2017-05-23 15:40:00,79.76,79.77,79.73,79.76,17207.0,55.6099,55.6169,55.589,55.6099,17207.0
2017-05-23 15:45:00,79.75,79.75,79.65,79.67,41621.0,55.6029,55.6029,55.5332,55.5471,41621.0
2017-05-23 15:50:00,79.67,79.7,79.65,79.67,42263.0,55.5471,55.5681,55.5332,55.5471,42263.0
2017-05-23 15:55:00,79.67,79.73,79.65,79.71,103357.0,55.5471,55.589,55.5332,55.575,103357.0
2017-05-24 09:30:00,79.82,79.97,79.82,79.86,15955.0,55.6517,55.7563,55.6517,55.6796,15955.0
2017-05-24 09:35:00,79.9,79.97,79.87,79.89,33460.0,55.7075,55.7563,55.6866,55.7005,33460.0
2017-05-24 09:40:00,79.91,79.98,79.81,79.81,21812.0,55.7145,55.7633,55.6448,55.6448,21812.0
2017-05-24 09:45:00,79.84,79.92,79.77,79.82,19186.0,55.6657,55.7214,55.6169,55.6517,19186.0
2017-05-24 09:50:00,79.81,79.84,79.7,79.82,14784.0,55.6448,55.6657,55.5681,55.6517,14784.0
2017-05-24 09:55:00,79.83,79.91,79.81,79.82,8157.0,55.6587,55.7145,55.6448,55.6517,8157.0
2017-05-24 10:00:00,79.83,79.94,79.83,79.92,10954.0,55.6587,55.7354,55.6587,55.7214,10954.0
2017-05-24 10:05:00,79.93,79.97,79.89,79.94,13226.0,55.7284,55.7563,55.7005,55.7354,13226.0
2017-05-24 10:10:00,79.91,79.94,79.85,79.86,12954.0,55.7145,55.7354,55.6726,55.6796,12954.0
2017-05-24 10:15:00,79.87,79.9,79.8,79.84,23793.0,55.6866,55.7075,55.6378,55.6657,23793.0
2017-05-24 10:20:00,79.83,79.87,79.8,79.86,17927.0,55.6587,55.6866,55.6378,55.6796,17927.0
2017-05-24 10:25:00,79.86,79.97,79.85,79.95,12366.0,55.6796,55.7563,55.6726,55.7424,12366.0
2017-05-24 10:30:00,79.96,79.96,79.9,79.92,15036.0,55.7493,55.7493,55.7075,55.7214,15036.0
2017-05-24 10:35:00,79.92,79.96,79.9,79.96,8539.0,55.7214,55.7493,55.7075,55.7493,8539.0
2017-05-24 10:40:00,79.97,80.03,79.97,80.03,10117.0,55.7563,55.7981,55.7563,55.7981,10117.0
2017-05-24 10:45:00,80.02,80.02,79.91,79.91,8739.0,55.7912,55.7912,55.7145,55.7145,8739.0
2017-05-24 10:50:00,79.91,79.92,79.82,79.87,8515.0,55.7145,55.7214,55.6517,55.6866,8515.0
2017-05-24 10:55:00,79.88,79.93,79.86,79.88,7864.0,55.6936,55.7284,55.6796,55.6936,7864.0
2017-05-24 11:00:00,79.88,79.97,79.88,79.97,10940.0,55.6936,55.7563,55.6936,55.7563,10940.0
2017-05-24 11:05:00,79.97,79.97,79.9,79.9,11035.0,55.7563,55.7563,55.7075,55.7075,11035.0
2017-05-24 11:10:00,79.9,79.93,79.87,79.9,5973.0,55.7075,55.7284,55.6866,55.7075,5973.0
2017-05-24 11:15:00,79.9,79.94,79.88,79.94,4700.0,55.7075,55.7354,55.6936,55.7354,4700.0
2017-05-24 11:20:00,79.95,79.96,79.89,79.92,9579.0,55.7424,55.7493,55.7005,55.7214,9579.0
2017-05-24 11:25:00,79.92,79.96,79.91,79.93,8808.0,55.7214,55.7493,55.7145,55.7284,8808.0
2017-05-24 11:30:00,79.93,79.97,79.91,79.96,9308.0,55.7284,55.7563,55.7145,55.7493,9308.0
2017-05-24 11:35:00,79.95,80.0,79.95,79.97,12317.0,55.7424,55.7772,55.7424,55.7563,12317.0
2017-05-24 11:40:00,79.97,79.98,79.9,79.9,7385.0,55.7563,55.7633,55.7075,55.7075,7385.0
2017-05-24 11:45:00,79.89,79.95,79.88,79.94,7038.0,55.7005,55.7424,55.6936,55.7354,7038.0
2017-05-24 11:50:00,79.94,80.01,79.93,80.0,11431.0,55.7354,55.7842,55.7284,55.7772,11431.0
2017-05-24 11:55:00,80.0,80.01,79.97,80.0,8292.0,55.7772,55.7842,55.7563,55.7772,8292.0
2017-05-24 12:00:00,80.0,80.0,79.89,79.89,5100.0,55.7772,55.7772,55.7005,55.7005,5100.0
2017-05-24 12:05:00,79.9,79.93,79.86,79.86,6241.0,55.7075,55.7284,55.6796,55.6796,6241.0
2017-05-24 12:10:00,79.86,79.91,79.85,79.89,3385.0,55.6796,55.7145,55.6726,55.7005,3385.0
2017-05-24 12:15:00,79.9,79.95,79.89,79.94,5906.0,55.7075,55.7424,55.7005,55.7354,5906.0
2017-05-24 12:20:00,79.96,79.97,79.93,79.94,2954.0,55.7493,55.7563,55.7284,55.7354,2954.0
2017-05-24 12:25:00,79.94,79.96,79.94,79.94,2237.0,55.7354,55.7493,55.7354,55.7354,2237.0
2017-05-24 12:30:00,79.94,79.97,79.94,79.97,6115.0,55.7354,55.7563,55.7354,55.7563,6115.0
2017-05-24 12:35:00,79.97,79.99,79.95,79.96,5950.0,55.7563,55.7703,55.7424,55.7493,5950.0
2017-05-24 12:40:00,79.97,79.98,79.94,79.97,15346.0,55.7563,55.7633,55.7354,55.7563,15346.0
2017-05-24 12:45:00,79.98,79.98,79.92,79.94,6755.0,55.7633,55.7633,55.7214,55.7354,6755.0
2017-05-24 12:50:00,79.94,79.99,79.93,79.97,4761.0,55.7354,55.7703,55.7284,55.7563,4761.0
2017-05-24 12:55:00,79.98,79.98,79.95,79.95,4928.0,55.7633,55.7633,55.7424,55.7424,4928.0
2017-05-24 13:00:00,79.95,79.99,79.95,79.98,9457.0,55.7424,55.7703,55.7424,55.7633,9457.0
2017-05-24 13:05:00,79.98,79.99,79.94,79.96,17407.0,55.7633,55.7703,55.7354,55.7493,17407.0
2017-05-24 13:10:00,79.96,79.96,79.94,79.95,1527.0,55.7493,55.7493,55.7354,55.7424,1527.0
2017-05-24 13:15:00,79.95,79.96,79.92,79.95,4165.0,55.7424,55.7493,55.7214,55.7424,4165.0
2017-05-24 13:20:00,79.94,79.96,79.92,79.94,9079.0,55.7354,55.7493,55.7214,55.7354,9079.0
2017-05-24 13:25:00,79.92,79.94,79.9,79.91,12188.0,55.7214,55.7354,55.7075,55.7145,12188.0
2017-05-24 13:30:00,79.91,79.92,79.9,79.92,7381.0,55.7145,55.7214,55.7075,55.7214,7381.0
2017-05-24 13:35:00,79.93,79.95,79.91,79.93,4193.0,55.7284,55.7424,55.7145,55.7284,4193.0
2017-05-24 13:40:00,79.92,79.95,79.92,79.94,6926.0,55.7214,55.7424,55.7214,55.7354,6926.0
2017-05-24 13:45:00,79.94,79.94,79.92,79.93,4194.0,55.7354,55.7354,55.7214,55.7284,4194.0
2017-05-24 13:50:00,79.92,79.96,79.91,79.94,4421.0,55.7214,55.7493,55.7145,55.7354,4421.0
2017-05-24 13:55:00,79.93,79.96,79.92,79.96,6421.0,55.7284,55.7493,55.7214,55.7493,6421.0
2017-05-24 14:00:00,79.96,80.14,79.92,80.13,13862.0,55.7493,55.8748,55.7214,55.8679,13862.0
2017-05-24 14:05:00,80.15,80.18,80.09,80.14,17447.0,55.8818,55.9027,55.84,55.8748,17447.0
2017-05-24 14:10:00,80.14,80.14,80.07,80.12,10329.0,55.8748,55.8748,55.826,55.8609,10329.0
2017-05-24 14:15:00,80.12,80.28,80.12,80.26,14221.0,55.8609,55.9724,55.8609,55.9585,14221.0
2017-05-24 14:20:00,80.26,80.27,80.17,80.2,5914.0,55.9585,55.9655,55.8958,55.9167,5914.0
2017-05-24 14:25:00,80.21,80.21,80.15,80.17,5828.0,55.9236,55.9236,55.8818,55.8958,5828.0
2017-05-24 14:30:00,80.17,80.19,80.15,80.15,5275.0,55.8958,55.9097,55.8818,55.8818,5275.0
2017-05-24 14:35:00,80.16,80.19,80.13,80.18,7894.0,55.8888,55.9097,55.8679,55.9027,7894.0
2017-05-24 14:40:00,80.18,80.22,80.11,80.18,44812.0,55.9027,55.9306,55.8539,55.9027,44812.0
2017-05-24 14:45:00,80.19,80.23,80.16,80.2,12272.0,55.9097,55.9376,55.8888,55.9167,12272.0
2017-05-24 14:50:00,80.2,80.21,80.17,80.2,6197.0,55.9167,55.9236,55.8958,55.9167,6197.0
2017-05-24 14:55:00,80.2,80.21,80.16,80.19,8158.0,55.9167,55.9236,55.8888,55.9097,8158.0
2017-05-24 15:00:00,80.2,80.2,80.15,80.17,10452.0,55.9167,55.9167,55.8818,55.8958,10452.0
2017-05-24 15:05:00,80.17,80.18,80.12,80.13,9855.0,55.8958,55.9027,55.8609,55.8679,9855.0
2017-05-24 15:10:00,80.13,80.13,80.08,80.09,10948.0,55.8679,55.8679,55.833,55.84,10948.0
2017-05-24 15:15:00,80.1,80.14,80.1,80.12,9449.0,55.8469,55.8748,55.8469,55.8609,9449.0
2017-05-24 15:20:00,80.13,80.14,80.05,80.07,12893.0,55.8679,55.8748,55.8121,55.826,12893.0
2017-05-24 15:25:00,80.09,80.14,80.06,80.14,18511.0,55.84,55.8748,55.8191,55.8748,18511.0
2017-05-24 15:30:00,80.14,80.18,80.14,80.17,23628.0,55.8748,55.9027,55.8748,55.8958,23628.0
2017-05-24 15:35:00,80.18,80.22,80.15,80.17,30047.0,55.9027,55.9306,55.8818,55.8958,30047.0
2017-05-24 15:40:00,80.16,80.2,80.15,80.19,30539.0,55.8888,55.9167,55.8818,55.9097,30539.0
2017-05-24 15:45:00,80.2,80.29,80.19,80.22,49300.0,55.9167,55.9794,55.9097,55.9306,49300.0
2017-05-24 15:50:00,80.22,80.28,80.21,80.28,29998.0,55.9306,55.9724,55.9236,55.9724,29998.0
2017-05-24 15:55:00,80.28,80.34,80.27,80.27,96741.0,55.9724,56.0143,55.9655,55.9655,96741.0
2017-05-25 09:30:00,80.19,80.34,80.09,80.23,21105.0,55.9097,56.0143,55.84,55.9376,21105.0
2017-05-25 09:35:00,80.17,80.32,80.12,80.22,22265.0,55.8958,56.0003,55.8609,55.9306,22265.0
2017-05-25 09:40:00,80.21,80.31,80.19,80.2,8011.0,55.9236,55.9934,55.9097,55.9167,8011.0
2017-05-25 09:45:00,80.19,80.31,80.19,80.3,20862.0,55.9097,55.9934,55.9097,55.9864,20862.0
2017-05-25 09:50:00,80.3,80.36,80.26,80.26,17900.0,55.9864,56.0282,55.9585,55.9585,17900.0
2017-05-25 09:55:00,80.27,80.29,80.24,80.26,20663.0,55.9655,55.9794,55.9446,55.9585,20663.0
2017-05-25 10:00:00,80.26,80.32,80.25,80.3,12189.0,55.9585,56.0003,55.9515,55.9864,12189.0
2017-05-25 10:05:00,80.3,80.31,80.18,80.18,27983.0,55.9864,55.9934,55.9027,55.9027,27983.0
2017-05-25 10:10:00,80.18,80.21,80.12,80.17,36514.0,55.9027,55.9236,55.8609,55.8958,36514.0
2017-05-25 10:15:00,80.16,80.19,80.1,80.13,38787.0,55.8888,55.9097,55.8469,55.8679,38787.0
2017-05-25 10:20:00,80.13,80.21,80.12,80.18,76129.0,55.8679,55.9236,55.8609,55.9027,76129.0
2017-05-25 10:25:00,80.18,80.18,80.1,80.16,21332.0,55.9027,55.9027,55.8469,55.8888,21332.0
2017-05-25 10:30:00,80.16,80.21,80.12,80.21,11023.0,55.8888,55.9236,55.8609,55.9236,11023.0
2017-05-25 10:35:00,80.22,80.45,80.22,80.44,18670.0,55.9306,56.091,55.9306,56.084,18670.0
2017-05-25 10:40:00,80.44,80.49,80.4,80.46,12789.0,56.084,56.1189,56.0561,56.0979,12789.0
2017-05-25 10:45:00,80.46,80.47,80.41,80.42,13661.0,56.0979,56.1049,56.0631,56.0701,13661.0
2017-05-25 10:50:00,80.43,80.46,80.41,80.45,7516.0,56.077,56.0979,56.0631,56.091,7516.0
2017-05-25 10:55:00,80.45,80.46,80.42,80.43,15794.0,56.091,56.0979,56.0701,56.077,15794.0
2017-05-25 11:00:00,80.43,80.43,80.37,80.41,16947.0,56.077,56.077,56.0352,56.0631,16947.0
2017-05-25 11:05:00,80.42,80.48,80.4,80.47,24052.0,56.0701,56.1119,56.0561,56.1049,24052.0
2017-05-25 11:10:00,80.48,80.48,80.44,80.46,14541.0,56.1119,56.1119,56.084,56.0979,14541.0
2017-05-25 11:15:00,80.46,80.47,80.43,80.46,9335.0,56.0979,56.1049,56.077,56.0979,9335.0
2017-05-25 11:20:00,80.47,80.48,80.44,80.45,13737.0,56.1049,56.1119,56.084,56.091,13737.0
2017-05-25 11:25:00,80.45,80.51,80.45,80.5,22408.0,56.091,56.1328,56.091,56.1258,22408.0
2017-05-25 11:30:00,80.51,80.62,80.5,80.61,34863.0,56.1328,56.2095,56.1258,56.2025,34863.0
2017-05-25 11:35:00,80.61,80.61,80.55,80.61,13691.0,56.2025,56.2025,56.1607,56.2025,13691.0
2017-05-25 11:40:00,80.62,80.62,80.58,80.59,7869.0,56.2095,56.2095,56.1816,56.1886,7869.0
2017-05-25 11:45:00,80.6,80.61,80.58,80.6,5433.0,56.1956,56.2025,56.1816,56.1956,5433.0
2017-05-25 11:50:00,80.6,80.6,80.56,80.59,14460.0,56.1956,56.1956,56.1677,56.1886,14460.0
2017-05-25 11:55:00,80.59,80.6,80.54,80.57,4731.0,56.1886,56.1956,56.1537,56.1746,4731.0
2017-05-25 12:00:00,80.56,80.57,80.55,80.57,4976.0,56.1677,56.1746,56.1607,56.1746,4976.0
2017-05-25 12:05:00,80.58,80.59,80.51,80.51,4015.0,56.1816,56.1886,56.1328,56.1328,4015.0
2017-05-25 12:10:00,80.52,80.56,80.51,80.54,9751.0,56.1398,56.1677,56.1328,56.1537,9751.0
2017-05-25 12:15:00,80.54,80.57,80.53,80.57,5723.0,56.1537,56.1746,56.1467,56.1746,5723.0
2017-05-25 12:20:00,80.58,80.65,80.58,80.61,8222.0,56.1816,56.2304,56.1816,56.2025,8222.0
2017-05-25 12:25:00,80.62,80.63,80.6,80.63,6447.0,56.2095,56.2165,56.1956,56.2165,6447.0
2017-05-25 12:30:00,80.63,80.66,80.62,80.63,4738.0,56.2165,56.2374,56.2095,56.2165,4738.0
2017-05-25 12:35:00,80.62,80.66,80.58,80.61,16623.0,56.2095,56.2374,56.1816,56.2025,16623.0
2017-05-25 12:40:00,80.61,80.61,80.57,80.59,11674.0,56.2025,56.2025,56.1746,56.1886,11674.0
2017-05-25 12:45:00,80.59,80.6,80.57,80.58,6682.0,56.1886,56.1956,56.1746,56.1816,6682.0
2017-05-25 12:50:00,80.58,80.63,80.57,80.62,8238.0,56.1816,56.2165,56.1746,56.2095,8238.0
2017-05-25 12:55:00,80.62,80.67,80.61,80.65,7331.0,56.2095,56.2444,56.2025,56.2304,7331.0
2017-05-25 13:00:00,80.67,80.71,80.67,80.67,4632.0,56.2444,56.2722,56.2444,56.2444,4632.0
2017-05-25 13:05:00,80.66,80.67,80.58,80.6,7892.0,56.2374,56.2444,56.1816,56.1956,7892.0
2017-05-25 13:10:00,80.6,80.63,80.58,80.61,3494.0,56.1956,56.2165,56.1816,56.2025,3494.0
2017-05-25 13:15:00,80.61,80.65,80.6,80.65,3460.0,56.2025,56.2304,56.1956,56.2304,3460.0
2017-05-25 13:20:00,80.64,80.64,80.58,80.6,14790.0,56.2234,56.2234,56.1816,56.1956,14790.0
2017-05-25 13:25:00,80.6,80.61,80.58,80.59,6251.0,56.1956,56.2025,56.1816,56.1886,6251.0
2017-05-25 13:30:00,80.59,80.61,80.56,80.57,5105.0,56.1886,56.2025,56.1677,56.1746,5105.0
2017-05-25 13:35:00,80.57,80.61,80.56,80.59,9678.0,56.1746,56.2025,56.1677,56.1886,9678.0
2017-05-25 13:40:00,80.6,80.66,80.59,80.62,10570.0,56.1956,56.2374,56.1886,56.2095,10570.0
2017-05-25 13:45:00,80.63,80.65,80.62,80.64,4069.0,56.2165,56.2304,56.2095,56.2234,4069.0
2017-05-25 13:50:00,80.64,80.68,80.64,80.65,7920.0,56.2234,56.2513,56.2234,56.2304,7920.0
2017-05-25 13:55:00,80.66,80.73,80.66,80.69,11625.0,56.2374,56.2862,56.2374,56.2583,11625.0
2017-05-25 14:00:00,80.7,80.74,80.65,80.65,11616.0,56.2653,56.2932,56.2304,56.2304,11616.0
2017-05-25 14:05:00,80.65,80.69,80.63,80.66,11281.0,56.2304,56.2583,56.2165,56.2374,11281.0
2017-05-25 14:10:00,80.65,80.68,80.6,80.65,44632.0,56.2304,56.2513,56.1956,56.2304,44632.0
2017-05-25 14:15:00,80.65,80.67,80.63,80.65,7678.0,56.2304,56.2444,56.2165,56.2304,7678.0
2017-05-25 14:20:00,80.66,80.69,80.64,80.66,16654.0,56.2374,56.2583,56.2234,56.2374,16654.0
2017-05-25 14:25:00,80.67,80.69,80.64,80.66,7823.0,56.2444,56.2583,56.2234,56.2374,7823.0
2017-05-25 14:30:00,80.67,80.73,80.66,80.72,8338.0,56.2444,56.2862,56.2374,56.2792,8338.0
2017-05-25 14:35:00,80.73,80.74,80.7,80.73,10471.0,56.2862,56.2932,56.2653,56.2862,10471.0
2017-05-25 14:40:00,80.74,80.75,80.67,80.67,16419.0,56.2932,56.3001,56.2444,56.2444,16419.0
2017-05-25 14:45:00,80.67,80.67,80.61,80.64,10426.0,56.2444,56.2444,56.2025,56.2234,10426.0
2017-05-25 14:50:00,80.64,80.67,80.62,80.67,6986.0,56.2234,56.2444,56.2095,56.2444,6986.0
2017-05-25 14:55:00,80.67,80.77,80.66,80.77,19341.0,56.2444,56.3141,56.2374,56.3141,19341.0
2017-05-25 15:00:00,80.76,80.8,80.71,80.79,23621.0,56.3071,56.335,56.2722,56.328,23621.0
2017-05-25 15:05:00,80.8,80.86,80.79,80.85,22784.0,56.335,56.3768,56.328,56.3699,22784.0
2017-05-25 15:10:00,80.84,80.85,80.76,80.76,24933.0,56.3629,56.3699,56.3071,56.3071,24933.0
2017-05-25 15:15:00,80.76,80.82,80.75,80.79,31673.0,56.3071,56.3489,56.3001,56.328,31673.0
2017-05-25 15:20:00,80.8,80.82,80.79,80.8,24336.0,56.335,56.3489,56.328,56.335,24336.0
2017-05-25 15:25:00,80.8,80.8,80.76,80.77,38651.0,56.335,56.335,56.3071,56.3141,38651.0
2017-05-25 15:30:00,80.76,80.82,80.75,80.77,31899.0,56.3071,56.3489,56.3001,56.3141,31899.0
2017-05-25 15:35:00,80.77,80.86,80.77,80.86,44031.0,56.3141,56.3768,56.3141,56.3768,44031.0
2017-05-25 15:40:00,80.87,80.96,80.85,80.94,42461.0,56.3838,56.4466,56.3699,56.4326,42461.0
2017-05-25 15:45:00,80.93,81.07,80.93,81.06,152739.0,56.4256,56.5232,56.4256,56.5163,152739.0
2017-05-25 15:50:00,81.06,81.06,80.97,80.98,66558.0,56.5163,56.5163,56.4535,56.4605,66558.0
2017-05-25 15:55:00,80.97,81.04,80.95,80.97,134888.0,56.4535,56.5023,56.4396,56.4535,134888.0
2017-05-26 09:30:00,80.85,81.04,80.85,80.98,33078.0,56.3699,56.5023,56.3699,56.4605,33078.0
2017-05-26 09:35:00,80.99,81.16,80.99,81.07,7418.0,56.4675,56.586,56.4675,56.5232,7418.0
2017-05-26 09:40:00,81.07,81.08,80.92,80.92,23601.0,56.5232,56.5302,56.4187,56.4187,23601.0
2017-05-26 09:45:00,80.93,80.97,80.78,80.86,22002.0,56.4256,56.4535,56.3211,56.3768,22002.0
2017-05-26 09:50:00,80.86,80.87,80.78,80.87,13260.0,56.3768,56.3838,56.3211,56.3838,13260.0
2017-05-26 09:55:00,80.89,80.92,80.77,80.83,14217.0,56.3977,56.4187,56.3141,56.3559,14217.0
2017-05-26 10:00:00,80.82,80.9,80.76,80.9,18170.0,56.3489,56.4047,56.3071,56.4047,18170.0
2017-05-26 10:05:00,80.91,81.0,80.89,80.93,21373.0,56.4117,56.4744,56.3977,56.4256,21373.0
2017-05-26 10:10:00,80.94,80.98,80.9,80.95,14523.0,56.4326,56.4605,56.4047,56.4396,14523.0
2017-05-26 10:15:00,80.96,81.08,80.96,81.06,19466.0,56.4466,56.5302,56.4466,56.5163,19466.0
2017-05-26 10:20:00,81.07,81.14,81.05,81.06,12070.0,56.5232,56.572,56.5093,56.5163,12070.0
2017-05-26 10:25:00,81.06,81.11,81.02,81.02,12625.0,56.5163,56.5511,56.4884,56.4884,12625.0
2017-05-26 10:30:00,81.03,81.04,80.83,80.87,21726.0,56.4954,56.5023,56.3559,56.3838,21726.0
2017-05-26 10:35:00,80.87,81.0,80.82,80.97,24530.0,56.3838,56.4744,56.3489,56.4535,24530.0
2017-05-26 10:40:00,80.96,81.13,80.92,80.99,24857.0,56.4466,56.5651,56.4187,56.4675,24857.0
2017-05-26 10:45:00,81.0,81.08,81.0,81.07,18240.0,56.4744,56.5302,56.4744,56.5232,18240.0
2017-05-26 10:50:00,81.07,81.12,81.05,81.07,10241.0,56.5232,56.5581,56.5093,56.5232,10241.0
2017-05-26 10:55:00,81.08,81.1,81.02,81.06,10446.0,56.5302,56.5442,56.4884,56.5163,10446.0
2017-05-26 11:00:00,81.06,81.11,81.04,81.05,10881.0,56.5163,56.5511,56.5023,56.5093,10881.0
2017-05-26 11:05:00,81.05,81.12,81.04,81.1,16082.0,56.5093,56.5581,56.5023,56.5442,16082.0
2017-05-26 11:10:00,81.1,81.12,81.08,81.09,10948.0,56.5442,56.5581,56.5302,56.5372,10948.0
2017-05-26 11:15:00,81.09,81.11,81.08,81.09,27732.0,56.5372,56.5511,56.5302,56.5372,27732.0
2017-05-26 11:20:00,81.09,81.12,81.09,81.12,9845.0,56.5372,56.5581,56.5372,56.5581,9845.0
2017-05-26 11:25:00,81.11,81.16,81.09,81.12,19307.0,56.5511,56.586,56.5372,56.5581,19307.0
2017-05-26 11:30:00,81.13,81.14,81.08,81.12,13371.0,56.5651,56.572,56.5302,56.5581,13371.0
2017-05-26 11:35:00,81.12,81.14,81.01,81.06,15950.0,56.5581,56.572,56.4814,56.5163,15950.0
2017-05-26 11:40:00,81.05,81.11,81.03,81.11,13311.0,56.5093,56.5511,56.4954,56.5511,13311.0
2017-05-26 11:45:00,81.11,81.11,81.07,81.11,12248.0,56.5511,56.5511,56.5232,56.5511,12248.0
2017-05-26 11:50:00,81.11,81.12,81.06,81.07,14655.0,56.5511,56.5581,56.5163,56.5232,14655.0
2017-05-26 11:55:00,81.06,81.11,81.05,81.11,7076.0,56.5163,56.5511,56.5093,56.5511,7076.0
2017-05-26 12:00:00,81.11,81.15,81.1,81.11,9959.0,56.5511,56.579,56.5442,56.5511,9959.0
2017-05-26 12:05:00,81.1,81.13,81.08,81.1,8981.0,56.5442,56.5651,56.5302,56.5442,8981.0
2017-05-26 12:10:00,81.1,81.1,81.03,81.05,8026.0,56.5442,56.5442,56.4954,56.5093,8026.0
2017-05-26 12:15:00,81.05,81.09,81.05,81.08,9211.0,56.5093,56.5372,56.5093,56.5302,9211.0
2017-05-26 12:20:00,81.07,81.15,81.05,81.15,13571.0,56.5232,56.579,56.5093,56.579,13571.0
2017-05-26 12:25:00,81.15,81.15,81.12,81.13,6167.0,56.579,56.579,56.5581,56.5651,6167.0
2017-05-26 12:30:00,81.14,81.15,81.11,81.13,9546.0,56.572,56.579,56.5511,56.5651,9546.0
2017-05-26 12:35:00,81.13,81.19,81.13,81.19,11134.0,56.5651,56.6069,56.5651,56.6069,11134.0
2017-05-26 12:40:00,81.19,81.19,81.17,81.18,7050.0,56.6069,56.6069,56.593,56.5999,7050.0
2017-05-26 12:45:00,81.18,81.19,81.17,81.19,6197.0,56.5999,56.6069,56.593,56.6069,6197.0
2017-05-26 12:50:00,81.19,81.19,81.16,81.18,11220.0,56.6069,56.6069,56.586,56.5999,11220.0
2017-05-26 12:55:00,81.18,81.18,81.14,81.15,7245.0,56.5999,56.5999,56.572,56.579,7245.0
2017-05-26 13:00:00,81.15,81.15,81.12,81.13,6654.0,56.579,56.579,56.5581,56.5651,6654.0
2017-05-26 13:05:00,81.14,81.14,81.07,81.08,20882.0,56.572,56.572,56.5232,56.5302,20882.0
2017-05-26 13:10:00,81.08,81.09,81.01,81.04,8176.0,56.5302,56.5372,56.4814,56.5023,8176.0
2017-05-26 13:15:00,81.04,81.08,81.03,81.05,9857.0,56.5023,56.5302,56.4954,56.5093,9857.0
2017-05-26 13:20:00,81.05,81.09,81.02,81.09,8522.0,56.5093,56.5372,56.4884,56.5372,8522.0
2017-05-26 13:25:00,81.09,81.13,81.08,81.11,5413.0,56.5372,56.5651,56.5302,56.5511,5413.0
2017-05-26 13:30:00,81.12,81.12,81.05,81.06,6038.0,56.5581,56.5581,56.5093,56.5163,6038.0
2017-05-26 13:35:00,81.06,81.06,81.03,81.04,6004.0,56.5163,56.5163,56.4954,56.5023,6004.0
2017-05-26 13:40:00,81.04,81.06,81.03,81.06,6684.0,56.5023,56.5163,56.4954,56.5163,6684.0
2017-05-26 13:45:00,81.05,81.08,81.04,81.05,11801.0,56.5093,56.5302,56.5023,56.5093,11801.0
2017-05-26 13:50:00,81.05,81.07,81.03,81.03,11374.0,56.5093,56.5232,56.4954,56.4954,11374.0
2017-05-26 13:55:00,81.03,81.04,81.0,81.02,9242.0,56.4954,56.5023,56.4744,56.4884,9242.0
2017-05-26 14:00:00,81.03,81.05,81.0,81.02,6945.0,56.4954,56.5093,56.4744,56.4884,6945.0
2017-05-26 14:05:00,81.02,81.05,81.0,81.05,17804.0,56.4884,56.5093,56.4744,56.5093,17804.0
2017-05-26 14:10:00,81.06,81.08,81.03,81.08,13078.0,56.5163,56.5302,56.4954,56.5302,13078.0
2017-05-26 14:15:00,81.08,81.08,81.0,81.03,9385.0,56.5302,56.5302,56.4744,56.4954,9385.0
2017-05-26 14:20:00,81.03,81.07,81.03,81.07,15942.0,56.4954,56.5232,56.4954,56.5232,15942.0
2017-05-26 14:25:00,81.07,81.11,81.06,81.1,70274.0,56.5232,56.5511,56.5163,56.5442,70274.0
2017-05-26 14:30:00,81.1,81.1,81.06,81.09,7325.0,56.5442,56.5442,56.5163,56.5372,7325.0
2017-05-26 14:35:00,81.1,81.11,81.09,81.11,5252.0,56.5442,56.5511,56.5372,56.5511,5252.0
2017-05-26 14:40:00,81.11,81.14,81.1,81.12,6365.0,56.5511,56.572,56.5442,56.5581,6365.0
2017-05-26 14:45:00,81.11,81.12,81.09,81.12,9456.0,56.5511,56.5581,56.5372,56.5581,9456.0
2017-05-26 14:50:00,81.12,81.18,81.11,81.16,16680.0,56.5581,56.5999,56.5511,56.586,16680.0
2017-05-26 14:55:00,81.16,81.18,81.09,81.09,14719.0,56.586,56.5999,56.5372,56.5372,14719.0
2017-05-26 15:00:00,81.08,81.08,81.01,81.02,18886.0,56.5302,56.5302,56.4814,56.4884,18886.0
2017-05-26 15:05:00,81.03,81.08,80.99,81.06,21210.0,56.4954,56.5302,56.4675,56.5163,21210.0
2017-05-26 15:10:00,81.05,81.05,80.99,81.0,10237.0,56.5093,56.5093,56.4675,56.4744,10237.0
2017-05-26 15:15:00,81.01,81.03,81.0,81.0,17251.0,56.4814,56.4954,56.4744,56.4744,17251.0
2017-05-26 15:20:00,80.99,81.0,80.97,81.0,14574.0,56.4675,56.4744,56.4535,56.4744,14574.0
2017-05-26 15:25:00,80.99,81.02,80.94,80.94,12752.0,56.4675,56.4884,56.4326,56.4326,12752.0
2017-05-26 15:30:00,80.95,80.96,80.91,80.93,23478.0,56.4396,56.4466,56.4117,56.4256,23478.0
2017-05-26 15:35:00,80.94,80.98,80.94,80.97,25374.0,56.4326,56.4605,56.4326,56.4535,25374.0
2017-05-26 15:40:00,80.97,80.98,80.92,80.98,28422.0,56.4535,56.4605,56.4187,56.4605,28422.0
2017-05-26 15:45:00,80.97,81.04,80.96,81.04,31785.0,56.4535,56.5023,56.4466,56.5023,31785.0
2017-05-26 15:50:00,81.04,81.09,81.03,81.08,46234.0,56.5023,56.5372,56.4954,56.5302,46234.0
2017-05-26 15:55:00,81.08,81.09,81.01,81.02,93439.0,56.5302,56.5372,56.4814,56.4884,93439.0
2017-05-30 09:30:00,80.94,81.24,80.78,80.84,46771.0,56.4326,56.6418,56.3211,56.3629,46771.0
2017-05-30 09:35:00,80.92,81.03,80.75,80.99,23313.0,56.4187,56.4954,56.3001,56.4675,23313.0
2017-05-30 09:40:00,80.94,80.96,80.75,80.79,16268.0,56.4326,56.4466,56.3001,56.328,16268.0
2017-05-30 09:45:00,80.78,80.89,80.69,80.88,19351.0,56.3211,56.3977,56.2583,56.3908,19351.0
2017-05-30 09:50:00,80.88,80.96,80.8,80.81,25824.0,56.3908,56.4466,56.335,56.342,25824.0
2017-05-30 09:55:00,80.81,80.89,80.74,80.75,24628.0,56.342,56.3977,56.2932,56.3001,24628.0
2017-05-30 10:00:00,80.75,80.84,80.74,80.79,22746.0,56.3001,56.3629,56.2932,56.328,22746.0
2017-05-30 10:05:00,80.77,80.81,80.74,80.76,17053.0,56.3141,56.342,56.2932,56.3071,17053.0
2017-05-30 10:10:00,80.77,80.88,80.76,80.82,21165.0,56.3141,56.3908,56.3071,56.3489,21165.0
2017-05-30 10:15:00,80.81,80.84,80.72,80.76,26667.0,56.342,56.3629,56.2792,56.3071,26667.0
2017-05-30 10:20:00,80.75,80.82,80.74,80.8,15571.0,56.3001,56.3489,56.2932,56.335,15571.0
2017-05-30 10:25:00,80.8,80.84,80.77,80.78,15050.0,56.335,56.3629,56.3141,56.3211,15050.0
2017-05-30 10:30:00,80.78,80.85,80.78,80.83,17676.0,56.3211,56.3699,56.3211,56.3559,17676.0
2017-05-30 10:35:00,80.85,80.86,80.73,80.73,25141.0,56.3699,56.3768,56.2862,56.2862,25141.0
2017-05-30 10:40:00,80.73,80.83,80.73,80.83,18786.0,56.2862,56.3559,56.2862,56.3559,18786.0
2017-05-30 10:45:00,80.84,80.89,80.77,80.78,21304.0,56.3629,56.3977,56.3141,56.3211,21304.0
2017-05-30 10:50:00,80.78,80.84,80.75,80.84,12906.0,56.3211,56.3629,56.3001,56.3629,12906.0
2017-05-30 10:55:00,80.83,80.88,80.83,80.85,11480.0,56.3559,56.3908,56.3559,56.3699,11480.0
2017-05-30 11:00:00,80.86,80.93,80.86,80.9,11305.0,56.3768,56.4256,56.3768,56.4047,11305.0
2017-05-30 11:05:00,80.91,80.97,80.9,80.97,11090.0,56.4117,56.4535,56.4047,56.4535,11090.0
2017-05-30 11:10:00,80.97,81.06,80.95,81.06,18701.0,56.4535,56.5163,56.4396,56.5163,18701.0
2017-05-30 11:15:00,81.05,81.08,81.02,81.08,8387.0,56.5093,56.5302,56.4884,56.5302,8387.0
2017-05-30 11:20:00,81.07,81.08,81.02,81.06,14749.0,56.5232,56.5302,56.4884,56.5163,14749.0
2017-05-30 11:25:00,81.07,81.1,81.02,81.1,16975.0,56.5232,56.5442,56.4884,56.5442,16975.0
2017-05-30 11:30:00,81.09,81.15,81.03,81.03,12061.0,56.5372,56.579,56.4954,56.4954,12061.0
2017-05-30 11:35:00,81.04,81.13,81.01,81.13,15765.0,56.5023,56.5651,56.4814,56.5651,15765.0
2017-05-30 11:40:00,81.12,81.2,81.1,81.19,15967.0,56.5581,56.6139,56.5442,56.6069,15967.0
2017-05-30 11:45:00,81.19,81.19,81.13,81.15,12500.0,56.6069,56.6069,56.5651,56.579,12500.0
2017-05-30 11:50:00,81.15,81.17,81.14,81.15,7977.0,56.579,56.593,56.572,56.579,7977.0
2017-05-30 11:55:00,81.16,81.2,81.16,81.16,12039.0,56.586,56.6139,56.586,56.586,12039.0
2017-05-30 12:00:00,81.16,81.16,81.13,81.15,5078.0,56.586,56.586,56.5651,56.579,5078.0
2017-05-30 12:05:00,81.14,81.14,81.09,81.1,6098.0,56.572,56.572,56.5372,56.5442,6098.0
2017-05-30 12:10:00,81.1,81.13,81.09,81.11,6431.0,56.5442,56.5651,56.5372,56.5511,6431.0
2017-05-30 12:15:00,81.12,81.14,81.11,81.12,5035.0,56.5581,56.572,56.5511,56.5581,5035.0
2017-05-30 12:20:00,81.11,81.18,81.1,81.18,14591.0,56.5511,56.5999,56.5442,56.5999,14591.0
2017-05-30 12:25:00,81.18,81.25,81.16,81.2,8806.0,56.5999,56.6487,56.586,56.6139,8806.0
2017-05-30 12:30:00,81.21,81.25,81.2,81.2,4746.0,56.6209,56.6487,56.6139,56.6139,4746.0
2017-05-30 12:35:00,81.2,81.21,81.16,81.19,5746.0,56.6139,56.6209,56.586,56.6069,5746.0
2017-05-30 12:40:00,81.19,81.23,81.18,81.23,8263.0,56.6069,56.6348,56.5999,56.6348,8263.0
2017-05-30 12:45:00,81.23,81.24,81.2,81.2,6647.0,56.6348,56.6418,56.6139,56.6139,6647.0
2017-05-30 12:50:00,81.2,81.2,81.16,81.19,9679.0,56.6139,56.6139,56.586,56.6069,9679.0
2017-05-30 12:55:00,81.19,81.2,81.12,81.13,4648.0,56.6069,56.6139,56.5581,56.5651,4648.0
2017-05-30 13:00:00,81.13,81.2,81.13,81.2,7575.0,56.5651,56.6139,56.5651,56.6139,7575.0
2017-05-30 13:05:00,81.2,81.23,81.2,81.2,7460.0,56.6139,56.6348,56.6139,56.6139,7460.0
2017-05-30 13:10:00,81.21,81.25,81.2,81.24,13258.0,56.6209,56.6487,56.6139,56.6418,13258.0
2017-05-30 13:15:00,81.24,81.24,81.21,81.21,6794.0,56.6418,56.6418,56.6209,56.6209,6794.0
2017-05-30 13:20:00,81.22,81.24,81.2,81.24,6934.0,56.6278,56.6418,56.6139,56.6418,6934.0
2017-05-30 13:25:00,81.24,81.24,81.19,81.19,4046.0,56.6418,56.6418,56.6069,56.6069,4046.0
2017-05-30 13:30:00,81.19,81.22,81.17,81.19,8228.0,56.6069,56.6278,56.593,56.6069,8228.0
2017-05-30 13:35:00,81.19,81.21,81.17,81.18,5167.0,56.6069,56.6209,56.593,56.5999,5167.0
2017-05-30 13:40:00,81.18,81.18,81.11,81.13,26135.0,56.5999,56.5999,56.5511,56.5651,26135.0
2017-05-30 13:45:00,81.12,81.17,81.1,81.16,7325.0,56.5581,56.593,56.5442,56.586,7325.0
2017-05-30 13:50:00,81.15,81.21,81.15,81.21,6400.0,56.579,56.6209,56.579,56.6209,6400.0
2017-05-30 13:55:00,81.2,81.26,81.2,81.23,10702.0,56.6139,56.6557,56.6139,56.6348,10702.0
2017-05-30 14:00:00,81.25,81.27,81.24,81.25,8224.0,56.6487,56.6627,56.6418,56.6487,8224.0
2017-05-30 14:05:00,81.24,81.26,81.2,81.25,11444.0,56.6418,56.6557,56.6139,56.6487,11444.0
2017-05-30 14:10:00,81.25,81.27,81.24,81.27,13208.0,56.6487,56.6627,56.6418,56.6627,13208.0
2017-05-30 14:15:00,81.27,81.3,81.25,81.25,11504.0,56.6627,56.6836,56.6487,56.6487,11504.0
2017-05-30 14:20:00,81.24,81.27,81.23,81.23,9143.0,56.6418,56.6627,56.6348,56.6348,9143.0
2017-05-30 14:25:00,81.23,81.24,81.19,81.21,9304.0,56.6348,56.6418,56.6069,56.6209,9304.0
2017-05-30 14:30:00,81.22,81.23,81.2,81.23,7833.0,56.6278,56.6348,56.6139,56.6348,7833.0
2017-05-30 14:35:00,81.23,81.23,81.19,81.2,9140.0,56.6348,56.6348,56.6069,56.6139,9140.0
2017-05-30 14:40:00,81.2,81.22,81.15,81.15,7891.0,56.6139,56.6278,56.579,56.579,7891.0
2017-05-30 14:45:00,81.16,81.2,81.13,81.2,15553.0,56.586,56.6139,56.5651,56.6139,15553.0
2017-05-30 14:50:00,81.2,81.21,81.11,81.11,24181.0,56.6139,56.6209,56.5511,56.5511,24181.0
2017-05-30 14:55:00,81.1,81.14,81.08,81.09,11897.0,56.5442,56.572,56.5302,56.5372,11897.0
2017-05-30 15:00:00,81.1,81.13,81.08,81.11,13700.0,56.5442,56.5651,56.5302,56.5511,13700.0
2017-05-30 15:05:00,81.1,81.1,81.04,81.05,11054.0,56.5442,56.5442,56.5023,56.5093,11054.0
2017-05-30 15:10:00,81.05,81.06,81.02,81.05,12387.0,56.5093,56.5163,56.4884,56.5093,12387.0
2017-05-30 15:15:00,81.04,81.05,81.01,81.02,9953.0,56.5023,56.5093,56.4814,56.4884,9953.0
2017-05-30 15:20:00,81.02,81.02,80.97,80.98,40055.0,56.4884,56.4884,56.4535,56.4605,40055.0
2017-05-30 15:25:00,80.98,81.02,80.98,81.0,13663.0,56.4605,56.4884,56.4605,56.4744,13663.0
2017-05-30 15:30:00,80.99,80.99,80.95,80.95,19869.0,56.4675,56.4675,56.4396,56.4396,19869.0
2017-05-30 15:35:00,80.95,81.02,80.95,81.01,41480.0,56.4396,56.4884,56.4396,56.4814,41480.0
2017-05-30 15:40:00,81.0,81.12,80.99,81.11,25826.0,56.4744,56.5581,56.4675,56.5511,25826.0
2017-05-30 15:45:00,81.1,81.11,81.06,81.07,39979.0,56.5442,56.5511,56.5163,56.5232,39979.0
2017-05-30 15:50:00,81.07,81.09,81.0,81.03,54884.0,56.5232,56.5372,56.4744,56.4954,54884.0
2017-05-30 15:55:00,81.03,81.05,81.01,81.02,85788.0,56.4954,56.5093,56.4814,56.4884,85788.0
2017-05-31 09:30:00,80.27,80.64,80.27,80.51,48938.0,56.4886,56.749,56.4886,56.6575,48938.0
2017-05-31 09:35:00,80.56,80.72,80.55,80.62,14950.0,56.6927,56.8053,56.6857,56.7349,14950.0
2017-05-31 09:40:00,80.63,80.7,80.56,80.66,8238.0,56.742,56.7912,56.6927,56.7631,8238.0
2017-05-31 09:45:00,80.7,80.72,80.66,80.66,13982.0,56.7912,56.8053,56.7631,56.7631,13982.0
2017-05-31 09:50:00,80.67,80.71,80.53,80.64,36814.0,56.7701,56.7983,56.6716,56.749,36814.0
2017-05-31 09:55:00,80.64,80.69,80.56,80.67,21343.0,56.749,56.7842,56.6927,56.7701,21343.0
2017-05-31 10:00:00,80.68,80.83,80.67,80.82,23199.0,56.7771,56.8827,56.7701,56.8757,23199.0
2017-05-31 10:05:00,80.83,80.84,80.76,80.78,19752.0,56.8827,56.8897,56.8334,56.8475,19752.0
2017-05-31 10:10:00,80.79,80.87,80.75,80.8,18071.0,56.8546,56.9109,56.8264,56.8616,18071.0
2017-05-31 10:15:00,80.8,80.81,80.69,80.7,18940.0,56.8616,56.8686,56.7842,56.7912,18940.0
2017-05-31 10:20:00,80.7,80.76,80.62,80.73,16429.0,56.7912,56.8334,56.7349,56.8123,16429.0
2017-05-31 10:25:00,80.73,80.76,80.64,80.66,57131.0,56.8123,56.8334,56.749,56.7631,57131.0
2017-05-31 10:30:00,80.68,80.76,80.68,80.73,7512.0,56.7771,56.8334,56.7771,56.8123,7512.0
2017-05-31 10:35:00,80.73,80.81,80.72,80.81,12127.0,56.8123,56.8686,56.8053,56.8686,12127.0
2017-05-31 10:40:00,80.82,80.83,80.72,80.77,11229.0,56.8757,56.8827,56.8053,56.8405,11229.0
2017-05-31 10:45:00,80.77,80.84,80.76,80.79,11230.0,56.8405,56.8897,56.8334,56.8546,11230.0
2017-05-31 10:50:00,80.8,80.85,80.74,80.8,15153.0,56.8616,56.8968,56.8194,56.8616,15153.0
2017-05-31 10:55:00,80.78,80.87,80.77,80.77,14309.0,56.8475,56.9109,56.8405,56.8405,14309.0
2017-05-31 11:00:00,80.78,80.81,80.74,80.74,16086.0,56.8475,56.8686,56.8194,56.8194,16086.0
2017-05-31 11:05:00,80.74,80.84,80.73,80.81,10462.0,56.8194,56.8897,56.8123,56.8686,10462.0
2017-05-31 11:10:00,80.81,80.81,80.7,80.72,21221.0,56.8686,56.8686,56.7912,56.8053,21221.0
2017-05-31 11:15:00,80.72,80.76,80.68,80.68,15365.0,56.8053,56.8334,56.7771,56.7771,15365.0
2017-05-31 11:20:00,80.68,80.76,80.64,80.72,17987.0,56.7771,56.8334,56.749,56.8053,17987.0
2017-05-31 11:25:00,80.73,80.78,80.7,80.73,17762.0,56.8123,56.8475,56.7912,56.8123,17762.0
2017-05-31 11:30:00,80.72,80.77,80.69,80.76,20698.0,56.8053,56.8405,56.7842,56.8334,20698.0
2017-05-31 11:35:00,80.76,80.76,80.67,80.67,14174.0,56.8334,56.8334,56.7701,56.7701,14174.0
2017-05-31 11:40:00,80.69,80.73,80.64,80.73,15444.0,56.7842,56.8123,56.749,56.8123,15444.0
2017-05-31 11:45:00,80.72,80.73,80.68,80.71,11118.0,56.8053,56.8123,56.7771,56.7983,11118.0
2017-05-31 11:50:00,80.72,80.85,80.72,80.84,21315.0,56.8053,56.8968,56.8053,56.8897,21315.0
2017-05-31 11:55:00,80.83,80.83,80.73,80.76,17487.0,56.8827,56.8827,56.8123,56.8334,17487.0
2017-05-31 12:00:00,80.75,80.78,80.74,80.78,4682.0,56.8264,56.8475,56.8194,56.8475,4682.0
2017-05-31 12:05:00,80.77,80.81,80.77,80.81,8410.0,56.8405,56.8686,56.8405,56.8686,8410.0
2017-05-31 12:10:00,80.81,80.81,80.78,80.78,11310.0,56.8686,56.8686,56.8475,56.8475,11310.0
2017-05-31 12:15:00,80.78,80.78,80.75,80.78,23218.0,56.8475,56.8475,56.8264,56.8475,23218.0
2017-05-31 12:20:00,80.79,80.83,80.78,80.81,11630.0,56.8546,56.8827,56.8475,56.8686,11630.0
2017-05-31 12:25:00,80.81,80.84,80.8,80.81,6399.0,56.8686,56.8897,56.8616,56.8686,6399.0
2017-05-31 12:30:00,80.8,80.84,80.79,80.83,13122.0,56.8616,56.8897,56.8546,56.8827,13122.0
2017-05-31 12:35:00,80.82,80.84,80.82,80.82,5300.0,56.8757,56.8897,56.8757,56.8757,5300.0
2017-05-31 12:40:00,80.82,80.85,80.81,80.84,5981.0,56.8757,56.8968,56.8686,56.8897,5981.0
2017-05-31 12:45:00,80.83,80.86,80.82,80.84,7279.0,56.8827,56.9038,56.8757,56.8897,7279.0
2017-05-31 12:50:00,80.84,80.84,80.75,80.76,11960.0,56.8897,56.8897,56.8264,56.8334,11960.0
2017-05-31 12:55:00,80.76,80.79,80.74,80.79,11841.0,56.8334,56.8546,56.8194,56.8546,11841.0
2017-05-31 13:00:00,80.79,80.82,80.78,80.81,6230.0,56.8546,56.8757,56.8475,56.8686,6230.0
2017-05-31 13:05:00,80.81,80.87,80.8,80.85,4419.0,56.8686,56.9109,56.8616,56.8968,4419.0
2017-05-31 13:10:00,80.85,80.87,80.83,80.85,6456.0,56.8968,56.9109,56.8827,56.8968,6456.0
2017-05-31 13:15:00,80.84,80.86,80.8,80.82,15920.0,56.8897,56.9038,56.8616,56.8757,15920.0
2017-05-31 13:20:00,80.82,80.82,80.79,80.81,4863.0,56.8757,56.8757,56.8546,56.8686,4863.0
2017-05-31 13:25:00,80.8,80.85,80.8,80.84,5446.0,56.8616,56.8968,56.8616,56.8897,5446.0
2017-05-31 13:30:00,80.83,80.83,80.82,80.82,5143.0,56.8827,56.8827,56.8757,56.8757,5143.0
2017-05-31 13:35:00,80.82,80.84,80.8,80.82,8111.0,56.8757,56.8897,56.8616,56.8757,8111.0
2017-05-31 13:40:00,80.82,80.84,80.82,80.83,7158.0,56.8757,56.8897,56.8757,56.8827,7158.0
2017-05-31 13:45:00,80.83,80.83,80.8,80.8,7993.0,56.8827,56.8827,56.8616,56.8616,7993.0
2017-05-31 13:50:00,80.81,80.82,80.79,80.79,12177.0,56.8686,56.8757,56.8546,56.8546,12177.0
2017-05-31 13:55:00,80.8,80.82,80.78,80.82,9177.0,56.8616,56.8757,56.8475,56.8757,9177.0
2017-05-31 14:00:00,80.82,80.86,80.82,80.85,6775.0,56.8757,56.9038,56.8757,56.8968,6775.0
2017-05-31 14:05:00,80.86,80.96,80.85,80.96,15160.0,56.9038,56.9742,56.8968,56.9742,15160.0
2017-05-31 14:10:00,80.95,81.0,80.94,80.98,17765.0,56.9671,57.0023,56.9601,56.9883,17765.0
2017-05-31 14:15:00,80.98,81.0,80.93,80.93,11363.0,56.9883,57.0023,56.9531,56.9531,11363.0
2017-05-31 14:20:00,80.93,80.95,80.89,80.89,12320.0,56.9531,56.9671,56.9249,56.9249,12320.0
2017-05-31 14:25:00,80.88,80.95,80.88,80.95,5609.0,56.9179,56.9671,56.9179,56.9671,5609.0
2017-05-31 14:30:00,80.96,81.04,80.95,81.03,15022.0,56.9742,57.0305,56.9671,57.0234,15022.0
2017-05-31 14:35:00,81.02,81.04,80.96,81.02,49059.0,57.0164,57.0305,56.9742,57.0164,49059.0
2017-05-31 14:40:00,81.01,81.05,80.99,81.01,10864.0,57.0094,57.0375,56.9953,57.0094,10864.0
2017-05-31 14:45:00,81.02,81.09,81.01,81.02,14874.0,57.0164,57.0657,57.0094,57.0164,14874.0
2017-05-31 14:50:00,81.02,81.11,81.02,81.11,15137.0,57.0164,57.0797,57.0164,57.0797,15137.0
2017-05-31 14:55:00,81.11,81.11,81.07,81.1,13954.0,57.0797,57.0797,57.0516,57.0727,13954.0
2017-05-31 15:00:00,81.09,81.13,81.07,81.07,14588.0,57.0657,57.0938,57.0516,57.0516,14588.0
2017-05-31 15:05:00,81.08,81.08,80.98,80.98,16932.0,57.0586,57.0586,56.9883,56.9883,16932.0
2017-05-31 15:10:00,80.98,81.0,80.94,80.97,24042.0,56.9883,57.0023,56.9601,56.9812,24042.0
2017-05-31 15:15:00,80.97,81.0,80.97,80.97,10852.0,56.9812,57.0023,56.9812,56.9812,10852.0
2017-05-31 15:20:00,80.97,80.98,80.89,80.9,21034.0,56.9812,56.9883,56.9249,56.932,21034.0
2017-05-31 15:25:00,80.9,80.97,80.89,80.9,28858.0,56.932,56.9812,56.9249,56.932,28858.0
2017-05-31 15:30:00,80.89,80.9,80.82,80.85,23560.0,56.9249,56.932,56.8757,56.8968,23560.0
2017-05-31 15:35:00,80.84,80.88,80.81,80.86,24684.0,56.8897,56.9179,56.8686,56.9038,24684.0
2017-05-31 15:40:00,80.86,80.86,80.81,80.86,28654.0,56.9038,56.9038,56.8686,56.9038,28654.0
2017-05-31 15:45:00,80.85,80.85,80.74,80.77,43268.0,56.8968,56.8968,56.8194,56.8405,43268.0
2017-05-31 15:50:00,80.77,80.81,80.75,80.78,53834.0,56.8405,56.8686,56.8264,56.8475,53834.0
2017-05-31 15:55:00,80.78,80.78,80.65,80.74,142028.0,56.8475,56.8475,56.756,56.8194,142028.0
2017-06-01 09:30:00,80.77,80.77,80.33,80.51,50426.0,56.8405,56.8405,56.5308,56.6575,50426.0
2017-06-01 09:35:00,80.54,80.73,80.48,80.65,27377.0,56.6786,56.8123,56.6364,56.756,27377.0
2017-06-01 09:40:00,80.68,80.69,80.39,80.54,38066.0,56.7771,56.7842,56.5731,56.6786,38066.0
2017-06-01 09:45:00,80.55,80.57,80.43,80.53,26116.0,56.6857,56.6997,56.6012,56.6716,26116.0
2017-06-01 09:50:00,80.54,80.73,80.53,80.69,16178.0,56.6786,56.8123,56.6716,56.7842,16178.0
2017-06-01 09:55:00,80.69,80.73,80.59,80.72,21247.0,56.7842,56.8123,56.7138,56.8053,21247.0
2017-06-01 10:00:00,80.74,80.86,80.71,80.86,18252.0,56.8194,56.9038,56.7983,56.9038,18252.0
2017-06-01 10:05:00,80.87,80.96,80.8,80.83,13808.0,56.9109,56.9742,56.8616,56.8827,13808.0
2017-06-01 10:10:00,80.81,80.83,80.71,80.78,14796.0,56.8686,56.8827,56.7983,56.8475,14796.0
2017-06-01 10:15:00,80.77,80.82,80.68,80.7,13774.0,56.8405,56.8757,56.7771,56.7912,13774.0
2017-06-01 10:20:00,80.71,80.74,80.64,80.69,11691.0,56.7983,56.8194,56.749,56.7842,11691.0
2017-06-01 10:25:00,80.68,80.7,80.61,80.62,17605.0,56.7771,56.7912,56.7279,56.7349,17605.0
2017-06-01 10:30:00,80.62,80.77,80.62,80.75,8913.0,56.7349,56.8405,56.7349,56.8264,8913.0
2017-06-01 10:35:00,80.76,80.8,80.68,80.78,17444.0,56.8334,56.8616,56.7771,56.8475,17444.0
2017-06-01 10:40:00,80.77,80.89,80.75,80.88,12949.0,56.8405,56.9249,56.8264,56.9179,12949.0
2017-06-01 10:45:00,80.89,80.89,80.79,80.81,12987.0,56.9249,56.9249,56.8546,56.8686,12987.0
2017-06-01 10:50:00,80.8,80.85,80.8,80.81,7443.0,56.8616,56.8968,56.8616,56.8686,7443.0
2017-06-01 10:55:00,80.8,80.83,80.79,80.82,4610.0,56.8616,56.8827,56.8546,56.8757,4610.0
2017-06-01 11:00:00,80.81,80.87,80.81,80.84,7334.0,56.8686,56.9109,56.8686,56.8897,7334.0
2017-06-01 11:05:00,80.85,80.93,80.85,80.9,9968.0,56.8968,56.9531,56.8968,56.932,9968.0
2017-06-01 11:10:00,80.89,80.9,80.86,80.9,8545.0,56.9249,56.932,56.9038,56.932,8545.0
2017-06-01 11:15:00,80.89,80.94,80.86,80.94,11328.0,56.9249,56.9601,56.9038,56.9601,11328.0
2017-06-01 11:20:00,80.95,80.99,80.95,80.98,10010.0,56.9671,56.9953,56.9671,56.9883,10010.0
2017-06-01 11:25:00,80.98,80.99,80.89,80.95,8797.0,56.9883,56.9953,56.9249,56.9671,8797.0
2017-06-01 11:30:00,80.95,80.96,80.88,80.95,10776.0,56.9671,56.9742,56.9179,56.9671,10776.0
2017-06-01 11:35:00,80.95,80.97,80.94,80.97,6223.0,56.9671,56.9812,56.9601,56.9812,6223.0
2017-06-01 11:40:00,80.97,80.99,80.95,80.97,6160.0,56.9812,56.9953,56.9671,56.9812,6160.0
2017-06-01 11:45:00,80.97,80.99,80.97,80.99,7940.0,56.9812,56.9953,56.9812,56.9953,7940.0
2017-06-01 11:50:00,80.99,81.05,80.96,81.05,16720.0,56.9953,57.0375,56.9742,57.0375,16720.0
2017-06-01 11:55:00,81.04,81.07,81.02,81.06,12162.0,57.0305,57.0516,57.0164,57.0446,12162.0
2017-06-01 12:00:00,81.07,81.09,81.02,81.07,15516.0,57.0516,57.0657,57.0164,57.0516,15516.0
2017-06-01 12:05:00,81.08,81.1,81.06,81.1,7333.0,57.0586,57.0727,57.0446,57.0727,7333.0
2017-06-01 12:10:00,81.11,81.11,81.07,81.08,10126.0,57.0797,57.0797,57.0516,57.0586,10126.0
2017-06-01 12:15:00,81.08,81.08,81.02,81.06,7943.0,57.0586,57.0586,57.0164,57.0446,7943.0
2017-06-01 12:20:00,81.06,81.06,81.01,81.02,7623.0,57.0446,57.0446,57.0094,57.0164,7623.0
2017-06-01 12:25:00,81.02,81.02,80.99,81.01,9744.0,57.0164,57.0164,56.9953,57.0094,9744.0
2017-06-01 12:30:00,81.0,81.05,81.0,81.04,14881.0,57.0023,57.0375,57.0023,57.0305,14881.0
2017-06-01 12:35:00,81.04,81.07,81.02,81.03,8261.0,57.0305,57.0516,57.0164,57.0234,8261.0
2017-06-01 12:40:00,81.04,81.05,80.97,80.98,16747.0,57.0305,57.0375,56.9812,56.9883,16747.0
2017-06-01 12:45:00,80.99,80.99,80.9,80.9,7279.0,56.9953,56.9953,56.932,56.932,7279.0
2017-06-01 12:50:00,80.91,80.99,80.91,80.98,9391.0,56.939,56.9953,56.939,56.9883,9391.0
2017-06-01 12:55:00,80.99,81.0,80.97,81.0,8539.0,56.9953,57.0023,56.9812,57.0023,8539.0
2017-06-01 13:00:00,81.0,81.04,81.0,81.02,22802.0,57.0023,57.0305,57.0023,57.0164,22802.0
2017-06-01 13:05:00,81.03,81.04,81.03,81.03,6408.0,57.0234,57.0305,57.0234,57.0234,6408.0
2017-06-01 13:10:00,81.03,81.06,81.03,81.05,7958.0,57.0234,57.0446,57.0234,57.0375,7958.0
2017-06-01 13:15:00,81.04,81.04,81.01,81.02,10322.0,57.0305,57.0305,57.0094,57.0164,10322.0
2017-06-01 13:20:00,81.04,81.05,80.98,80.98,5136.0,57.0305,57.0375,56.9883,56.9883,5136.0
2017-06-01 13:25:00,80.98,81.01,80.97,81.01,4604.0,56.9883,57.0094,56.9812,57.0094,4604.0
2017-06-01 13:30:00,81.0,81.01,80.97,80.97,7726.0,57.0023,57.0094,56.9812,56.9812,7726.0
2017-06-01 13:35:00,80.96,81.07,80.95,81.06,13231.0,56.9742,57.0516,56.9671,57.0446,13231.0
2017-06-01 13:40:00,81.06,81.07,81.05,81.05,7042.0,57.0446,57.0516,57.0375,57.0375,7042.0
2017-06-01 13:45:00,81.05,81.11,81.04,81.1,15170.0,57.0375,57.0797,57.0305,57.0727,15170.0
2017-06-01 13:50:00,81.09,81.14,81.08,81.13,11692.0,57.0657,57.1009,57.0586,57.0938,11692.0
2017-06-01 13:55:00,81.14,81.15,81.13,81.13,6529.0,57.1009,57.1079,57.0938,57.0938,6529.0
2017-06-01 14:00:00,81.14,81.14,81.07,81.07,11886.0,57.1009,57.1009,57.0516,57.0516,11886.0
2017-06-01 14:05:00,81.07,81.1,81.07,81.09,15161.0,57.0516,57.0727,57.0516,57.0657,15161.0
2017-06-01 14:10:00,81.1,81.2,81.09,81.18,14045.0,57.0727,57.1431,57.0657,57.129,14045.0
2017-06-01 14:15:00,81.18,81.23,81.18,81.22,11740.0,57.129,57.1642,57.129,57.1572,11740.0
2017-06-01 14:20:00,81.23,81.27,81.22,81.25,10518.0,57.1642,57.1923,57.1572,57.1783,10518.0
2017-06-01 14:25:00,81.25,81.25,81.19,81.19,6637.0,57.1783,57.1783,57.136,57.136,6637.0
2017-06-01 14:30:00,81.19,81.19,81.14,81.14,18055.0,57.136,57.136,57.1009,57.1009,18055.0
2017-06-01 14:35:00,81.15,81.19,81.06,81.08,42768.0,57.1079,57.136,57.0446,57.0586,42768.0
2017-06-01 14:40:00,81.08,81.1,81.07,81.09,12240.0,57.0586,57.0727,57.0516,57.0657,12240.0
2017-06-01 14:45:00,81.09,81.13,81.08,81.09,11391.0,57.0657,57.0938,57.0586,57.0657,11391.0
2017-06-01 14:50:00,81.09,81.14,81.07,81.12,10999.0,57.0657,57.1009,57.0516,57.0868,10999.0
2017-06-01 14:55:00,81.12,81.17,81.05,81.17,105835.0,57.0868,57.122,57.0375,57.122,105835.0
2017-06-01 15:00:00,81.17,81.22,81.08,81.17,58496.0,57.122,57.1572,57.0586,57.122,58496.0
2017-06-01 15:05:00,81.17,81.27,81.17,81.25,25821.0,57.122,57.1923,57.122,57.1783,25821.0
2017-06-01 15:10:00,81.25,81.32,81.24,81.29,17106.0,57.1783,57.2275,57.1712,57.2064,17106.0
2017-06-01 15:15:00,81.29,81.29,81.24,81.25,15444.0,57.2064,57.2064,57.1712,57.1783,15444.0
2017-06-01 15:20:00,81.25,81.31,81.24,81.26,18512.0,57.1783,57.2205,57.1712,57.1853,18512.0
2017-06-01 15:25:00,81.25,81.26,81.23,81.23,10479.0,57.1783,57.1853,57.1642,57.1642,10479.0
2017-06-01 15:30:00,81.23,81.31,81.2,81.28,32229.0,57.1642,57.2205,57.1431,57.1994,32229.0
2017-06-01 15:35:00,81.28,81.28,81.21,81.21,17603.0,57.1994,57.1994,57.1501,57.1501,17603.0
2017-06-01 15:40:00,81.22,81.29,81.2,81.28,22150.0,57.1572,57.2064,57.1431,57.1994,22150.0
2017-06-01 15:45:00,81.28,81.36,81.28,81.32,43093.0,57.1994,57.2557,57.1994,57.2275,43093.0
2017-06-01 15:50:00,81.33,81.36,81.31,81.33,41199.0,57.2346,57.2557,57.2205,57.2346,41199.0
2017-06-01 15:55:00,81.33,81.4,81.33,81.39,86610.0,57.2346,57.2838,57.2346,57.2768,86610.0
2017-06-02 09:30:00,81.49,81.65,81.28,81.28,122138.0,57.3472,57.4598,57.1994,57.1994,122138.0
2017-06-02 09:35:00,81.31,81.5,81.23,81.31,34485.0,57.2205,57.3542,57.1642,57.2205,34485.0
2017-06-02 09:40:00,81.34,81.58,81.32,81.55,39365.0,57.2416,57.4105,57.2275,57.3894,39365.0
2017-06-02 09:45:00,81.51,81.52,81.22,81.24,62474.0,57.3612,57.3683,57.1572,57.1712,62474.0
2017-06-02 09:50:00,81.23,81.23,81.06,81.07,17282.0,57.1642,57.1642,57.0446,57.0516,17282.0
2017-06-02 09:55:00,81.09,81.15,81.03,81.07,20986.0,57.0657,57.1079,57.0234,57.0516,20986.0
2017-06-02 10:00:00,81.06,81.11,81.01,81.1,22115.0,57.0446,57.0797,57.0094,57.0727,22115.0
2017-06-02 10:05:00,81.14,81.29,81.14,81.22,36647.0,57.1009,57.2064,57.1009,57.1572,36647.0
2017-06-02 10:10:00,81.21,81.23,81.15,81.19,29527.0,57.1501,57.1642,57.1079,57.136,29527.0
2017-06-02 10:15:00,81.18,81.33,81.17,81.31,15947.0,57.129,57.2346,57.122,57.2205,15947.0
2017-06-02 10:20:00,81.31,81.33,81.27,81.3,22143.0,57.2205,57.2346,57.1923,57.2135,22143.0
2017-06-02 10:25:00,81.3,81.37,81.27,81.35,24854.0,57.2135,57.2627,57.1923,57.2486,24854.0
2017-06-02 10:30:00,81.34,81.35,81.23,81.24,25923.0,57.2416,57.2486,57.1642,57.1712,25923.0
2017-06-02 10:35:00,81.23,81.25,81.2,81.25,16995.0,57.1642,57.1783,57.1431,57.1783,16995.0
2017-06-02 10:40:00,81.25,81.29,81.21,81.23,26690.0,57.1783,57.2064,57.1501,57.1642,26690.0
2017-06-02 10:45:00,81.23,81.28,81.21,81.26,14954.0,57.1642,57.1994,57.1501,57.1853,14954.0
2017-06-02 10:50:00,81.26,81.34,81.22,81.32,29377.0,57.1853,57.2416,57.1572,57.2275,29377.0
2017-06-02 10:55:00,81.33,81.33,81.24,81.25,17670.0,57.2346,57.2346,57.1712,57.1783,17670.0
2017-06-02 11:00:00,81.25,81.26,81.22,81.23,7280.0,57.1783,57.1853,57.1572,57.1642,7280.0
2017-06-02 11:05:00,81.23,81.29,81.19,81.29,13137.0,57.1642,57.2064,57.136,57.2064,13137.0
2017-06-02 11:10:00,81.28,81.3,81.25,81.28,21203.0,57.1994,57.2135,57.1783,57.1994,21203.0
2017-06-02 11:15:00,81.27,81.32,81.26,81.29,11407.0,57.1923,57.2275,57.1853,57.2064,11407.0
2017-06-02 11:20:00,81.28,81.31,81.27,81.3,11520.0,57.1994,57.2205,57.1923,57.2135,11520.0
2017-06-02 11:25:00,81.29,81.31,81.26,81.27,14200.0,57.2064,57.2205,57.1853,57.1923,14200.0
2017-06-02 11:30:00,81.26,81.28,81.23,81.24,12376.0,57.1853,57.1994,57.1642,57.1712,12376.0
2017-06-02 11:35:00,81.23,81.3,81.22,81.3,14117.0,57.1642,57.2135,57.1572,57.2135,14117.0
2017-06-02 11:40:00,81.3,81.3,81.23,81.23,7457.0,57.2135,57.2135,57.1642,57.1642,7457.0
2017-06-02 11:45:00,81.24,81.24,81.13,81.15,16191.0,57.1712,57.1712,57.0938,57.1079,16191.0
2017-06-02 11:50:00,81.15,81.19,81.12,81.19,18595.0,57.1079,57.136,57.0868,57.136,18595.0
2017-06-02 11:55:00,81.2,81.2,81.09,81.1,12033.0,57.1431,57.1431,57.0657,57.0727,12033.0
2017-06-02 12:00:00,81.1,81.14,81.09,81.1,7428.0,57.0727,57.1009,57.0657,57.0727,7428.0
2017-06-02 12:05:00,81.09,81.12,81.04,81.06,12039.0,57.0657,57.0868,57.0305,57.0446,12039.0
2017-06-02 12:10:00,81.06,81.12,81.06,81.11,11117.0,57.0446,57.0868,57.0446,57.0797,11117.0
2017-06-02 12:15:00,81.11,81.12,81.07,81.1,10726.0,57.0797,57.0868,57.0516,57.0727,10726.0
2017-06-02 12:20:00,81.11,81.15,81.1,81.11,8007.0,57.0797,57.1079,57.0727,57.0797,8007.0
2017-06-02 12:25:00,81.11,81.13,81.08,81.12,30619.0,57.0797,57.0938,57.0586,57.0868,30619.0
2017-06-02 12:30:00,81.13,81.28,81.13,81.28,17719.0,57.0938,57.1994,57.0938,57.1994,17719.0
2017-06-02 12:35:00,81.27,81.29,81.24,81.27,6920.0,57.1923,57.2064,57.1712,57.1923,6920.0
2017-06-02 12:40:00,81.27,81.27,81.22,81.26,6796.0,57.1923,57.1923,57.1572,57.1853,6796.0
2017-06-02 12:45:00,81.25,81.29,81.24,81.27,4353.0,57.1783,57.2064,57.1712,57.1923,4353.0
2017-06-02 12:50:00,81.26,81.27,81.22,81.23,6012.0,57.1853,57.1923,57.1572,57.1642,6012.0
2017-06-02 12:55:00,81.23,81.25,81.2,81.2,10397.0,57.1642,57.1783,57.1431,57.1431,10397.0
2017-06-02 13:00:00,81.21,81.22,81.19,81.2,8464.0,57.1501,57.1572,57.136,57.1431,8464.0
2017-06-02 13:05:00,81.19,81.19,81.13,81.17,8543.0,57.136,57.136,57.0938,57.122,8543.0
2017-06-02 13:10:00,81.18,81.22,81.18,81.2,6360.0,57.129,57.1572,57.129,57.1431,6360.0
2017-06-02 13:15:00,81.2,81.2,81.17,81.17,4210.0,57.1431,57.1431,57.122,57.122,4210.0
2017-06-02 13:20:00,81.17,81.19,81.16,81.19,8652.0,57.122,57.136,57.1149,57.136,8652.0
2017-06-02 13:25:00,81.19,81.21,81.18,81.2,5392.0,57.136,57.1501,57.129,57.1431,5392.0
2017-06-02 13:30:00,81.2,81.22,81.19,81.21,17828.0,57.1431,57.1572,57.136,57.1501,17828.0
2017-06-02 13:35:00,81.2,81.22,81.17,81.2,16406.0,57.1431,57.1572,57.122,57.1431,16406.0
2017-06-02 13:40:00,81.19,81.21,81.19,81.2,11567.0,57.136,57.1501,57.136,57.1431,11567.0
2017-06-02 13:45:00,81.2,81.21,81.17,81.17,8095.0,57.1431,57.1501,57.122,57.122,8095.0
2017-06-02 13:50:00,81.17,81.18,81.13,81.17,15174.0,57.122,57.129,57.0938,57.122,15174.0
2017-06-02 13:55:00,81.17,81.19,81.14,81.15,19941.0,57.122,57.136,57.1009,57.1079,19941.0
2017-06-02 14:00:00,81.15,81.19,81.15,81.16,9272.0,57.1079,57.136,57.1079,57.1149,9272.0
2017-06-02 14:05:00,81.15,81.17,81.12,81.15,8645.0,57.1079,57.122,57.0868,57.1079,8645.0
2017-06-02 14:10:00,81.13,81.2,81.13,81.16,12727.0,57.0938,57.1431,57.0938,57.1149,12727.0
2017-06-02 14:15:00,81.15,81.2,81.15,81.19,10722.0,57.1079,57.1431,57.1079,57.136,10722.0
2017-06-02 14:20:00,81.19,81.22,81.16,81.21,11252.0,57.136,57.1572,57.1149,57.1501,11252.0
2017-06-02 14:25:00,81.2,81.22,81.15,81.16,14584.0,57.1431,57.1572,57.1079,57.1149,14584.0
2017-06-02 14:30:00,81.16,81.2,81.14,81.15,10123.0,57.1149,57.1431,57.1009,57.1079,10123.0
2017-06-02 14:35:00,81.15,81.19,81.14,81.17,7070.0,57.1079,57.136,57.1009,57.122,7070.0
2017-06-02 14:40:00,81.18,81.19,81.17,81.18,7512.0,57.129,57.136,57.122,57.129,7512.0
2017-06-02 14:45:00,81.18,81.19,81.15,81.18,7273.0,57.129,57.136,57.1079,57.129,7273.0
2017-06-02 14:50:00,81.17,81.18,81.15,81.16,8537.0,57.122,57.129,57.1079,57.1149,8537.0
2017-06-02 14:55:00,81.17,81.2,81.16,81.2,13688.0,57.122,57.1431,57.1149,57.1431,13688.0
2017-06-02 15:00:00,81.2,81.21,81.18,81.18,15277.0,57.1431,57.1501,57.129,57.129,15277.0
2017-06-02 15:05:00,81.19,81.2,81.17,81.17,12902.0,57.136,57.1431,57.122,57.122,12902.0
2017-06-02 15:10:00,81.17,81.21,81.17,81.19,16316.0,57.122,57.1501,57.122,57.136,16316.0
2017-06-02 15:15:00,81.19,81.21,81.17,81.2,25709.0,57.136,57.1501,57.122,57.1431,25709.0
2017-06-02 15:20:00,81.2,81.22,81.19,81.2,18249.0,57.1431,57.1572,57.136,57.1431,18249.0
2017-06-02 15:25:00,81.21,81.21,81.19,81.21,22446.0,57.1501,57.1501,57.136,57.1501,22446.0
2017-06-02 15:30:00,81.2,81.23,81.19,81.2,57138.0,57.1431,57.1642,57.136,57.1431,57138.0
2017-06-02 15:35:00,81.2,81.23,81.19,81.21,43066.0,57.1431,57.1642,57.136,57.1501,43066.0
2017-06-02 15:40:00,81.21,81.22,81.18,81.18,30718.0,57.1501,57.1572,57.129,57.129,30718.0
2017-06-02 15:45:00,81.19,81.22,81.17,81.17,61142.0,57.136,57.1572,57.122,57.122,61142.0
2017-06-02 15:50:00,81.18,81.19,81.12,81.17,95937.0,57.129,57.136,57.0868,57.122,95937.0
2017-06-02 15:55:00,81.17,81.21,81.11,81.16,301999.0,57.122,57.1501,57.0797,57.1149,301999.0
2017-06-05 09:30:00,81.21,81.21,80.87,80.88,77304.0,57.1501,57.1501,56.9109,56.9179,77304.0
2017-06-05 09:35:00,80.84,80.87,80.75,80.86,31953.0,56.8897,56.9109,56.8264,56.9038,31953.0
2017-06-05 09:40:00,80.86,80.87,80.7,80.78,22510.0,56.9038,56.9109,56.7912,56.8475,22510.0
2017-06-05 09:45:00,80.78,80.79,80.71,80.78,24847.0,56.8475,56.8546,56.7983,56.8475,24847.0
2017-06-05 09:50:00,80.79,80.84,80.72,80.75,32439.0,56.8546,56.8897,56.8053,56.8264,32439.0
2017-06-05 09:55:00,80.75,80.85,80.74,80.85,19603.0,56.8264,56.8968,56.8194,56.8968,19603.0
2017-06-05 10:00:00,80.88,80.91,80.8,80.8,23509.0,56.9179,56.939,56.8616,56.8616,23509.0
2017-06-05 10:05:00,80.78,80.87,80.78,80.86,22705.0,56.8475,56.9109,56.8475,56.9038,22705.0
2017-06-05 10:10:00,80.86,80.87,80.84,80.87,32258.0,56.9038,56.9109,56.8897,56.9109,32258.0
2017-06-05 10:15:00,80.87,80.87,80.82,80.86,22067.0,56.9109,56.9109,56.8757,56.9038,22067.0
2017-06-05 10:20:00,80.86,80.87,80.79,80.85,26936.0,56.9038,56.9109,56.8546,56.8968,26936.0
2017-06-05 10:25:00,80.85,80.87,80.81,80.84,18529.0,56.8968,56.9109,56.8686,56.8897,18529.0
2017-06-05 10:30:00,80.85,80.87,80.81,80.87,13582.0,56.8968,56.9109,56.8686,56.9109,13582.0
2017-06-05 10:35:00,80.86,80.87,80.82,80.87,22607.0,56.9038,56.9109,56.8757,56.9109,22607.0
2017-06-05 10:40:00,80.87,80.89,80.83,80.87,19796.0,56.9109,56.9249,56.8827,56.9109,19796.0
2017-06-05 10:45:00,80.87,80.89,80.85,80.88,11643.0,56.9109,56.9249,56.8968,56.9179,11643.0
2017-06-05 10:50:00,80.87,81.0,80.87,80.98,34388.0,56.9109,57.0023,56.9109,56.9883,34388.0
2017-06-05 10:55:00,80.98,80.99,80.93,80.94,20795.0,56.9883,56.9953,56.9531,56.9601,20795.0
2017-06-05 11:00:00,80.93,80.93,80.85,80.89,29102.0,56.9531,56.9531,56.8968,56.9249,29102.0
2017-06-05 11:05:00,80.9,80.9,80.84,80.84,12743.0,56.932,56.932,56.8897,56.8897,12743.0
2017-06-05 11:10:00,80.83,80.86,80.81,80.85,21000.0,56.8827,56.9038,56.8686,56.8968,21000.0
2017-06-05 11:15:00,80.84,80.86,80.82,80.86,10481.0,56.8897,56.9038,56.8757,56.9038,10481.0
2017-06-05 11:20:00,80.86,80.87,80.81,80.83,15639.0,56.9038,56.9109,56.8686,56.8827,15639.0
2017-06-05 11:25:00,80.84,80.88,80.78,80.79,18024.0,56.8897,56.9179,56.8475,56.8546,18024.0
2017-06-05 11:30:00,80.79,80.85,80.76,80.85,15434.0,56.8546,56.8968,56.8334,56.8968,15434.0
2017-06-05 11:35:00,80.85,80.89,80.84,80.87,9105.0,56.8968,56.9249,56.8897,56.9109,9105.0
2017-06-05 11:40:00,80.87,80.96,80.86,80.91,50350.0,56.9109,56.9742,56.9038,56.939,50350.0
2017-06-05 11:45:00,80.9,80.92,80.87,80.88,27121.0,56.932,56.946,56.9109,56.9179,27121.0
2017-06-05 11:50:00,80.88,80.88,80.79,80.83,13265.0,56.9179,56.9179,56.8546,56.8827,13265.0
2017-06-05 11:55:00,80.83,80.87,80.81,80.87,12231.0,56.8827,56.9109,56.8686,56.9109,12231.0
2017-06-05 12:00:00,80.87,80.87,80.79,80.79,8923.0,56.9109,56.9109,56.8546,56.8546,8923.0
2017-06-05 12:05:00,80.8,80.86,80.8,80.84,9107.0,56.8616,56.9038,56.8616,56.8897,9107.0
2017-06-05 12:10:00,80.84,80.85,80.82,80.84,5403.0,56.8897,56.8968,56.8757,56.8897,5403.0
2017-06-05 12:15:00,80.85,80.85,80.81,80.84,8630.0,56.8968,56.8968,56.8686,56.8897,8630.0
2017-06-05 12:20:00,80.83,80.85,80.8,80.83,9447.0,56.8827,56.8968,56.8616,56.8827,9447.0
2017-06-05 12:25:00,80.83,80.89,80.82,80.87,8978.0,56.8827,56.9249,56.8757,56.9109,8978.0
2017-06-05 12:30:00,80.86,80.87,80.79,80.79,13115.0,56.9038,56.9109,56.8546,56.8546,13115.0
2017-06-05 12:35:00,80.8,80.81,80.77,80.79,14466.0,56.8616,56.8686,56.8405,56.8546,14466.0
2017-06-05 12:40:00,80.8,80.81,80.78,80.78,12610.0,56.8616,56.8686,56.8475,56.8475,12610.0
2017-06-05 12:45:00,80.78,80.78,80.72,80.75,13598.0,56.8475,56.8475,56.8053,56.8264,13598.0
2017-06-05 12:50:00,80.74,80.74,80.68,80.69,16437.0,56.8194,56.8194,56.7771,56.7842,16437.0
2017-06-05 12:55:00,80.67,80.69,80.65,80.68,11185.0,56.7701,56.7842,56.756,56.7771,11185.0
2017-06-05 13:00:00,80.69,80.72,80.68,80.71,10118.0,56.7842,56.8053,56.7771,56.7983,10118.0
2017-06-05 13:05:00,80.7,80.77,80.7,80.76,21143.0,56.7912,56.8405,56.7912,56.8334,21143.0
2017-06-05 13:10:00,80.77,80.77,80.7,80.71,8120.0,56.8405,56.8405,56.7912,56.7983,8120.0
2017-06-05 13:15:00,80.72,80.72,80.69,80.71,17050.0,56.8053,56.8053,56.7842,56.7983,17050.0
2017-06-05 13:20:00,80.7,80.78,80.7,80.78,6860.0,56.7912,56.8475,56.7912,56.8475,6860.0
2017-06-05 13:25:00,80.79,80.82,80.76,80.77,15547.0,56.8546,56.8757,56.8334,56.8405,15547.0
2017-06-05 13:30:00,80.77,80.77,80.72,80.73,14861.0,56.8405,56.8405,56.8053,56.8123,14861.0
2017-06-05 13:35:00,80.74,80.75,80.69,80.69,12033.0,56.8194,56.8264,56.7842,56.7842,12033.0
2017-06-05 13:40:00,80.7,80.73,80.69,80.73,22249.0,56.7912,56.8123,56.7842,56.8123,22249.0
2017-06-05 13:45:00,80.73,80.75,80.72,80.75,8698.0,56.8123,56.8264,56.8053,56.8264,8698.0
2017-06-05 13:50:00,80.74,80.83,80.74,80.83,15612.0,56.8194,56.8827,56.8194,56.8827,15612.0
2017-06-05 13:55:00,80.82,80.85,80.8,80.84,11952.0,56.8757,56.8968,56.8616,56.8897,11952.0
2017-06-05 14:00:00,80.83,80.89,80.83,80.86,11835.0,56.8827,56.9249,56.8827,56.9038,11835.0
2017-06-05 14:05:00,80.85,80.85,80.76,80.78,13031.0,56.8968,56.8968,56.8334,56.8475,13031.0
2017-06-05 14:10:00,80.77,80.81,80.76,80.8,19610.0,56.8405,56.8686,56.8334,56.8616,19610.0
2017-06-05 14:15:00,80.8,80.84,80.8,80.83,13811.0,56.8616,56.8897,56.8616,56.8827,13811.0
2017-06-05 14:20:00,80.83,80.84,80.8,80.81,15071.0,56.8827,56.8897,56.8616,56.8686,15071.0
2017-06-05 14:25:00,80.8,80.8,80.69,80.7,20228.0,56.8616,56.8616,56.7842,56.7912,20228.0
2017-06-05 14:30:00,80.69,80.71,80.67,80.69,39835.0,56.7842,56.7983,56.7701,56.7842,39835.0
2017-06-05 14:35:00,80.69,80.7,80.65,80.65,15689.0,56.7842,56.7912,56.756,56.756,15689.0
2017-06-05 14:40:00,80.66,80.69,80.65,80.67,12338.0,56.7631,56.7842,56.756,56.7701,12338.0
2017-06-05 14:45:00,80.66,80.67,80.56,80.63,70705.0,56.7631,56.7701,56.6927,56.742,70705.0
2017-06-05 14:50:00,80.62,80.64,80.59,80.62,24160.0,56.7349,56.749,56.7138,56.7349,24160.0
2017-06-05 14:55:00,80.64,80.71,80.62,80.68,18298.0,56.749,56.7983,56.7349,56.7771,18298.0
2017-06-05 15:00:00,80.69,80.69,80.63,80.65,21060.0,56.7842,56.7842,56.742,56.756,21060.0
2017-06-05 15:05:00,80.65,80.66,80.61,80.62,19460.0,56.756,56.7631,56.7279,56.7349,19460.0
2017-06-05 15:10:00,80.61,80.72,80.6,80.72,28139.0,56.7279,56.8053,56.7208,56.8053,28139.0
2017-06-05 15:15:00,80.73,80.75,80.72,80.73,17809.0,56.8123,56.8264,56.8053,56.8123,17809.0
2017-06-05 15:20:00,80.73,80.75,80.71,80.75,24258.0,56.8123,56.8264,56.7983,56.8264,24258.0
2017-06-05 15:25:00,80.75,80.76,80.69,80.7,25998.0,56.8264,56.8334,56.7842,56.7912,25998.0
2017-06-05 15:30:00,80.71,80.74,80.69,80.72,33179.0,56.7983,56.8194,56.7842,56.8053,33179.0
2017-06-05 15:35:00,80.72,80.78,80.71,80.71,35287.0,56.8053,56.8475,56.7983,56.7983,35287.0
2017-06-05 15:40:00,80.72,80.73,80.68,80.7,43795.0,56.8053,56.8123,56.7771,56.7912,43795.0
2017-06-05 15:45:00,80.69,80.74,80.69,80.71,59760.0,56.7842,56.8194,56.7842,56.7983,59760.0
2017-06-05 15:50:00,80.72,80.73,80.68,80.68,33488.0,56.8053,56.8123,56.7771,56.7771,33488.0
2017-06-05 15:55:00,80.69,80.7,80.62,80.64,134012.0,56.7842,56.7912,56.7349,56.749,134012.0
2017-06-06 09:30:00,80.81,80.88,80.61,80.71,34482.0,56.8686,56.9179,56.7279,56.7983,34482.0
2017-06-06 09:35:00,80.71,80.76,80.57,80.73,22906.0,56.7983,56.8334,56.6997,56.8123,22906.0
2017-06-06 09:40:00,80.7,80.88,80.7,80.85,19157.0,56.7912,56.9179,56.7912,56.8968,19157.0
2017-06-06 09:45:00,80.86,80.87,80.65,80.66,43047.0,56.9038,56.9109,56.756,56.7631,43047.0
2017-06-06 09:50:00,80.66,80.75,80.66,80.67,17220.0,56.7631,56.8264,56.7631,56.7701,17220.0
2017-06-06 09:55:00,80.67,80.67,80.54,80.6,17138.0,56.7701,56.7701,56.6786,56.7208,17138.0
2017-06-06 10:00:00,80.58,80.63,80.54,80.58,15300.0,56.7068,56.742,56.6786,56.7068,15300.0
2017-06-06 10:05:00,80.57,80.58,80.48,80.54,16507.0,56.6997,56.7068,56.6364,56.6786,16507.0
2017-06-06 10:10:00,80.55,80.62,80.54,80.62,18569.0,56.6857,56.7349,56.6786,56.7349,18569.0
2017-06-06 10:15:00,80.62,80.63,80.55,80.56,12197.0,56.7349,56.742,56.6857,56.6927,12197.0
2017-06-06 10:20:00,80.56,80.6,80.5,80.5,20986.0,56.6927,56.7208,56.6505,56.6505,20986.0
2017-06-06 10:25:00,80.5,80.56,80.45,80.56,20403.0,56.6505,56.6927,56.6153,56.6927,20403.0
2017-06-06 10:30:00,80.57,80.61,80.46,80.5,20997.0,56.6997,56.7279,56.6223,56.6505,20997.0
2017-06-06 10:35:00,80.51,80.57,80.49,80.56,14480.0,56.6575,56.6997,56.6434,56.6927,14480.0
2017-06-06 10:40:00,80.56,80.58,80.54,80.56,11652.0,56.6927,56.7068,56.6786,56.6927,11652.0
2017-06-06 10:45:00,80.56,80.6,80.55,80.59,12935.0,56.6927,56.7208,56.6857,56.7138,12935.0
2017-06-06 10:50:00,80.59,80.67,80.58,80.61,20277.0,56.7138,56.7701,56.7068,56.7279,20277.0
2017-06-06 10:55:00,80.61,80.64,80.58,80.6,23991.0,56.7279,56.749,56.7068,56.7208,23991.0
2017-06-06 11:00:00,80.61,80.63,80.55,80.58,27654.0,56.7279,56.742,56.6857,56.7068,27654.0
2017-06-06 11:05:00,80.57,80.6,80.55,80.59,18899.0,56.6997,56.7208,56.6857,56.7138,18899.0
2017-06-06 11:10:00,80.59,80.59,80.54,80.56,15928.0,56.7138,56.7138,56.6786,56.6927,15928.0
2017-06-06 11:15:00,80.56,80.58,80.52,80.53,17187.0,56.6927,56.7068,56.6645,56.6716,17187.0
2017-06-06 11:20:00,80.53,80.56,80.49,80.49,24447.0,56.6716,56.6927,56.6434,56.6434,24447.0
2017-06-06 11:25:00,80.48,80.55,80.48,80.52,16484.0,56.6364,56.6857,56.6364,56.6645,16484.0
2017-06-06 11:30:00,80.52,80.61,80.52,80.59,19046.0,56.6645,56.7279,56.6645,56.7138,19046.0
2017-06-06 11:35:00,80.58,80.6,80.57,80.58,9294.0,56.7068,56.7208,56.6997,56.7068,9294.0
2017-06-06 11:40:00,80.59,80.61,80.54,80.58,12917.0,56.7138,56.7279,56.6786,56.7068,12917.0
2017-06-06 11:45:00,80.6,80.61,80.57,80.57,10259.0,56.7208,56.7279,56.6997,56.6997,10259.0
2017-06-06 11:50:00,80.57,80.65,80.56,80.65,15429.0,56.6997,56.756,56.6927,56.756,15429.0
2017-06-06 11:55:00,80.65,80.69,80.63,80.68,14034.0,56.756,56.7842,56.742,56.7771,14034.0
2017-06-06 12:00:00,80.68,80.68,80.61,80.61,12057.0,56.7771,56.7771,56.7279,56.7279,12057.0
2017-06-06 12:05:00,80.61,80.62,80.57,80.58,6865.0,56.7279,56.7349,56.6997,56.7068,6865.0
2017-06-06 12:10:00,80.57,80.61,80.56,80.61,11746.0,56.6997,56.7279,56.6927,56.7279,11746.0
2017-06-06 12:15:00,80.6,80.63,80.6,80.63,8584.0,56.7208,56.742,56.7208,56.742,8584.0
2017-06-06 12:20:00,80.64,80.64,80.61,80.61,4874.0,56.749,56.749,56.7279,56.7279,4874.0
2017-06-06 12:25:00,80.61,80.63,80.59,80.6,8190.0,56.7279,56.742,56.7138,56.7208,8190.0
2017-06-06 12:30:00,80.6,80.6,80.56,80.6,9907.0,56.7208,56.7208,56.6927,56.7208,9907.0
2017-06-06 12:35:00,80.59,80.59,80.53,80.55,9120.0,56.7138,56.7138,56.6716,56.6857,9120.0
2017-06-06 12:40:00,80.54,80.57,80.53,80.55,13536.0,56.6786,56.6997,56.6716,56.6857,13536.0
2017-06-06 12:45:00,80.57,80.59,80.55,80.57,7993.0,56.6997,56.7138,56.6857,56.6997,7993.0
2017-06-06 12:50:00,80.57,80.6,80.57,80.59,4244.0,56.6997,56.7208,56.6997,56.7138,4244.0
2017-06-06 12:55:00,80.59,80.61,80.55,80.6,16920.0,56.7138,56.7279,56.6857,56.7208,16920.0
2017-06-06 13:00:00,80.61,80.62,80.58,80.58,3840.0,56.7279,56.7349,56.7068,56.7068,3840.0
2017-06-06 13:05:00,80.59,80.59,80.58,80.58,3644.0,56.7138,56.7138,56.7068,56.7068,3644.0
2017-06-06 13:10:00,80.59,80.59,80.55,80.59,9963.0,56.7138,56.7138,56.6857,56.7138,9963.0
2017-06-06 13:15:00,80.59,80.6,80.58,80.6,10485.0,56.7138,56.7208,56.7068,56.7208,10485.0
2017-06-06 13:20:00,80.6,80.62,80.58,80.61,5935.0,56.7208,56.7349,56.7068,56.7279,5935.0
2017-06-06 13:25:00,80.61,80.62,80.59,80.6,7085.0,56.7279,56.7349,56.7138,56.7208,7085.0
2017-06-06 13:30:00,80.6,80.6,80.53,80.53,10343.0,56.7208,56.7208,56.6716,56.6716,10343.0
2017-06-06 13:35:00,80.55,80.55,80.51,80.52,4251.0,56.6857,56.6857,56.6575,56.6645,4251.0
2017-06-06 13:40:00,80.53,80.53,80.47,80.48,10824.0,56.6716,56.6716,56.6294,56.6364,10824.0
2017-06-06 13:45:00,80.48,80.5,80.48,80.5,10423.0,56.6364,56.6505,56.6364,56.6505,10423.0
2017-06-06 13:50:00,80.5,80.52,80.49,80.52,14061.0,56.6505,56.6645,56.6434,56.6645,14061.0
2017-06-06 13:55:00,80.51,80.52,80.49,80.52,11297.0,56.6575,56.6645,56.6434,56.6645,11297.0
2017-06-06 14:00:00,80.51,80.58,80.47,80.5,59956.0,56.6575,56.7068,56.6294,56.6505,59956.0
2017-06-06 14:05:00,80.5,80.52,80.48,80.48,13051.0,56.6505,56.6645,56.6364,56.6364,13051.0
2017-06-06 14:10:00,80.49,80.52,80.45,80.47,17666.0,56.6434,56.6645,56.6153,56.6294,17666.0
2017-06-06 14:15:00,80.47,80.5,80.43,80.43,11660.0,56.6294,56.6505,56.6012,56.6012,11660.0
2017-06-06 14:20:00,80.43,80.43,80.39,80.42,7052.0,56.6012,56.6012,56.5731,56.5942,7052.0
2017-06-06 14:25:00,80.42,80.44,80.38,80.41,21551.0,56.5942,56.6082,56.566,56.5871,21551.0
2017-06-06 14:30:00,80.42,80.5,80.42,80.48,9892.0,56.5942,56.6505,56.5942,56.6364,9892.0
2017-06-06 14:35:00,80.47,80.48,80.39,80.42,13623.0,56.6294,56.6364,56.5731,56.5942,13623.0
2017-06-06 14:40:00,80.41,80.47,80.39,80.47,18842.0,56.5871,56.6294,56.5731,56.6294,18842.0
2017-06-06 14:45:00,80.47,80.48,80.44,80.45,11014.0,56.6294,56.6364,56.6082,56.6153,11014.0
2017-06-06 14:50:00,80.45,80.54,80.45,80.51,26368.0,56.6153,56.6786,56.6153,56.6575,26368.0
2017-06-06 14:55:00,80.51,80.51,80.49,80.5,8318.0,56.6575,56.6575,56.6434,56.6505,8318.0
2017-06-06 15:00:00,80.5,80.51,80.46,80.51,21758.0,56.6505,56.6575,56.6223,56.6575,21758.0
2017-06-06 15:05:00,80.51,80.52,80.48,80.5,34207.0,56.6575,56.6645,56.6364,56.6505,34207.0
2017-06-06 15:10:00,80.5,80.53,80.45,80.48,34192.0,56.6505,56.6716,56.6153,56.6364,34192.0
2017-06-06 15:15:00,80.48,80.48,80.43,80.43,47490.0,56.6364,56.6364,56.6012,56.6012,47490.0
2017-06-06 15:20:00,80.43,80.47,80.4,80.42,35132.0,56.6012,56.6294,56.5801,56.5942,35132.0
2017-06-06 15:25:00,80.42,80.44,80.34,80.36,36532.0,56.5942,56.6082,56.5379,56.5519,36532.0
2017-06-06 15:30:00,80.35,80.39,80.27,80.29,62659.0,56.5449,56.5731,56.4886,56.5027,62659.0
2017-06-06 15:35:00,80.29,80.3,80.2,80.21,68868.0,56.5027,56.5097,56.4393,56.4464,68868.0
2017-06-06 15:40:00,80.21,80.28,80.19,80.26,55787.0,56.4464,56.4956,56.4323,56.4816,55787.0
2017-06-06 15:45:00,80.26,80.3,80.23,80.29,87347.0,56.4816,56.5097,56.4605,56.5027,87347.0
2017-06-06 15:50:00,80.29,80.32,80.28,80.29,64097.0,56.5027,56.5238,56.4956,56.5027,64097.0
2017-06-06 15:55:00,80.29,80.33,80.27,80.31,141510.0,56.5027,56.5308,56.4886,56.5168,141510.0
2017-06-07 09:30:00,80.5,80.6,80.33,80.38,77082.0,56.6505,56.7208,56.5308,56.566,77082.0
2017-06-07 09:35:00,80.37,80.44,80.27,80.37,32615.0,56.559,56.6082,56.4886,56.559,32615.0
2017-06-07 09:40:00,80.35,80.52,80.35,80.48,24081.0,56.5449,56.6645,56.5449,56.6364,24081.0
2017-06-07 09:45:00,80.47,80.5,80.34,80.34,26412.0,56.6294,56.6505,56.5379,56.5379,26412.0
2017-06-07 09:50:00,80.35,80.53,80.35,80.46,29023.0,56.5449,56.6716,56.5449,56.6223,29023.0
2017-06-07 09:55:00,80.49,80.54,80.47,80.52,8801.0,56.6434,56.6786,56.6294,56.6645,8801.0
2017-06-07 10:00:00,80.52,80.53,80.44,80.5,16672.0,56.6645,56.6716,56.6082,56.6505,16672.0
2017-06-07 10:05:00,80.51,80.51,80.44,80.48,13294.0,56.6575,56.6575,56.6082,56.6364,13294.0
2017-06-07 10:10:00,80.47,80.48,80.41,80.42,9995.0,56.6294,56.6364,56.5871,56.5942,9995.0
2017-06-07 10:15:00,80.41,80.44,80.36,80.43,13715.0,56.5871,56.6082,56.5519,56.6012,13715.0
2017-06-07 10:20:00,80.44,80.47,80.4,80.41,15713.0,56.6082,56.6294,56.5801,56.5871,15713.0
2017-06-07 10:25:00,80.41,80.41,80.3,80.31,27844.0,56.5871,56.5871,56.5097,56.5168,27844.0
2017-06-07 10:30:00,80.3,80.33,80.24,80.29,24587.0,56.5097,56.5308,56.4675,56.5027,24587.0
2017-06-07 10:35:00,80.28,80.4,80.27,80.37,11742.0,56.4956,56.5801,56.4886,56.559,11742.0
2017-06-07 10:40:00,80.37,80.46,80.36,80.44,15940.0,56.559,56.6223,56.5519,56.6082,15940.0
2017-06-07 10:45:00,80.45,80.46,80.29,80.33,13417.0,56.6153,56.6223,56.5027,56.5308,13417.0
2017-06-07 10:50:00,80.33,80.4,80.31,80.36,11351.0,56.5308,56.5801,56.5168,56.5519,11351.0
2017-06-07 10:55:00,80.36,80.38,80.34,80.38,10530.0,56.5519,56.566,56.5379,56.566,10530.0
2017-06-07 11:00:00,80.38,80.38,80.35,80.36,6432.0,56.566,56.566,56.5449,56.5519,6432.0
2017-06-07 11:05:00,80.37,80.42,80.37,80.41,9181.0,56.559,56.5942,56.559,56.5871,9181.0
2017-06-07 11:10:00,80.4,80.48,80.4,80.46,11343.0,56.5801,56.6364,56.5801,56.6223,11343.0
2017-06-07 11:15:00,80.47,80.47,80.4,80.4,7535.0,56.6294,56.6294,56.5801,56.5801,7535.0
2017-06-07 11:20:00,80.4,80.4,80.34,80.35,9212.0,56.5801,56.5801,56.5379,56.5449,9212.0
2017-06-07 11:25:00,80.35,80.35,80.26,80.29,19329.0,56.5449,56.5449,56.4816,56.5027,19329.0
2017-06-07 11:30:00,80.29,80.34,80.26,80.32,19957.0,56.5027,56.5379,56.4816,56.5238,19957.0
2017-06-07 11:35:00,80.32,80.36,80.3,80.33,16022.0,56.5238,56.5519,56.5097,56.5308,16022.0
2017-06-07 11:40:00,80.34,80.4,80.32,80.4,14297.0,56.5379,56.5801,56.5238,56.5801,14297.0
2017-06-07 11:45:00,80.4,80.46,80.39,80.4,26401.0,56.5801,56.6223,56.5731,56.5801,26401.0
2017-06-07 11:50:00,80.41,80.48,80.41,80.48,31823.0,56.5871,56.6364,56.5871,56.6364,31823.0
2017-06-07 11:55:00,80.47,80.53,80.46,80.51,26400.0,56.6294,56.6716,56.6223,56.6575,26400.0
2017-06-07 12:00:00,80.5,80.51,80.38,80.4,21082.0,56.6505,56.6575,56.566,56.5801,21082.0
2017-06-07 12:05:00,80.4,80.41,80.33,80.37,16929.0,56.5801,56.5871,56.5308,56.559,16929.0
2017-06-07 12:10:00,80.38,80.43,80.36,80.41,19346.0,56.566,56.6012,56.5519,56.5871,19346.0
2017-06-07 12:15:00,80.42,80.42,80.36,80.37,56790.0,56.5942,56.5942,56.5519,56.559,56790.0
2017-06-07 12:20:00,80.36,80.46,80.33,80.43,78569.0,56.5519,56.6223,56.5308,56.6012,78569.0
2017-06-07 12:25:00,80.43,80.5,80.43,80.47,11091.0,56.6012,56.6505,56.6012,56.6294,11091.0
2017-06-07 12:30:00,80.47,80.5,80.46,80.5,7154.0,56.6294,56.6505,56.6223,56.6505,7154.0
2017-06-07 12:35:00,80.5,80.58,80.49,80.57,26531.0,56.6505,56.7068,56.6434,56.6997,26531.0
2017-06-07 12:40:00,80.57,80.58,80.54,80.55,23583.0,56.6997,56.7068,56.6786,56.6857,23583.0
2017-06-07 12:45:00,80.56,80.57,80.48,80.5,36606.0,56.6927,56.6997,56.6364,56.6505,36606.0
2017-06-07 12:50:00,80.5,80.51,80.46,80.5,12866.0,56.6505,56.6575,56.6223,56.6505,12866.0
2017-06-07 12:55:00,80.5,80.51,80.48,80.49,12281.0,56.6505,56.6575,56.6364,56.6434,12281.0
2017-06-07 13:00:00,80.5,80.51,80.44,80.45,17994.0,56.6505,56.6575,56.6082,56.6153,17994.0
2017-06-07 13:05:00,80.45,80.47,80.43,80.46,19264.0,56.6153,56.6294,56.6012,56.6223,19264.0
2017-06-07 13:10:00,80.46,80.47,80.45,80.46,7363.0,56.6223,56.6294,56.6153,56.6223,7363.0
2017-06-07 13:15:00,80.46,80.47,80.43,80.46,12579.0,56.6223,56.6294,56.6012,56.6223,12579.0
2017-06-07 13:20:00,80.46,80.47,80.43,80.47,11369.0,56.6223,56.6294,56.6012,56.6294,11369.0
2017-06-07 13:25:00,80.46,80.5,80.45,80.48,8122.0,56.6223,56.6505,56.6153,56.6364,8122.0
2017-06-07 13:30:00,80.47,80.48,80.43,80.45,11094.0,56.6294,56.6364,56.6012,56.6153,11094.0
2017-06-07 13:35:00,80.46,80.47,80.43,80.44,6035.0,56.6223,56.6294,56.6012,56.6082,6035.0
2017-06-07 13:40:00,80.45,80.47,80.41,80.41,10414.0,56.6153,56.6294,56.5871,56.5871,10414.0
2017-06-07 13:45:00,80.42,80.44,80.4,80.4,24392.0,56.5942,56.6082,56.5801,56.5801,24392.0
2017-06-07 13:50:00,80.4,80.42,80.39,80.4,9375.0,56.5801,56.5942,56.5731,56.5801,9375.0
2017-06-07 13:55:00,80.4,80.42,80.36,80.41,16800.0,56.5801,56.5942,56.5519,56.5871,16800.0
2017-06-07 14:00:00,80.41,80.42,80.36,80.37,13828.0,56.5871,56.5942,56.5519,56.559,13828.0
2017-06-07 14:05:00,80.36,80.44,80.35,80.44,18817.0,56.5519,56.6082,56.5449,56.6082,18817.0
2017-06-07 14:10:00,80.44,80.46,80.43,80.46,16643.0,56.6082,56.6223,56.6012,56.6223,16643.0
2017-06-07 14:15:00,80.47,80.5,80.47,80.5,30470.0,56.6294,56.6505,56.6294,56.6505,30470.0
2017-06-07 14:20:00,80.5,80.54,80.49,80.5,26174.0,56.6505,56.6786,56.6434,56.6505,26174.0
2017-06-07 14:25:00,80.5,80.5,80.45,80.45,28522.0,56.6505,56.6505,56.6153,56.6153,28522.0
2017-06-07 14:30:00,80.45,80.5,80.44,80.49,18595.0,56.6153,56.6505,56.6082,56.6434,18595.0
2017-06-07 14:35:00,80.49,80.5,80.46,80.48,12829.0,56.6434,56.6505,56.6223,56.6364,12829.0
2017-06-07 14:40:00,80.47,80.5,80.43,80.44,21408.0,56.6294,56.6505,56.6012,56.6082,21408.0
2017-06-07 14:45:00,80.45,80.53,80.44,80.5,102448.0,56.6153,56.6716,56.6082,56.6505,102448.0
2017-06-07 14:50:00,80.5,80.52,80.45,80.45,35365.0,56.6505,56.6645,56.6153,56.6153,35365.0
2017-06-07 14:55:00,80.44,80.5,80.44,80.48,11623.0,56.6082,56.6505,56.6082,56.6364,11623.0
2017-06-07 15:00:00,80.49,80.5,80.43,80.45,32393.0,56.6434,56.6505,56.6012,56.6153,32393.0
2017-06-07 15:05:00,80.45,80.51,80.45,80.48,24203.0,56.6153,56.6575,56.6153,56.6364,24203.0
2017-06-07 15:10:00,80.47,80.48,80.46,80.48,24522.0,56.6294,56.6364,56.6223,56.6364,24522.0
2017-06-07 15:15:00,80.48,80.51,80.46,80.5,63204.0,56.6364,56.6575,56.6223,56.6505,63204.0
2017-06-07 15:20:00,80.5,80.56,80.49,80.55,93717.0,56.6505,56.6927,56.6434,56.6857,93717.0
2017-06-07 15:25:00,80.55,80.55,80.5,80.53,56957.0,56.6857,56.6857,56.6505,56.6716,56957.0
2017-06-07 15:30:00,80.54,80.54,80.51,80.53,60516.0,56.6786,56.6786,56.6575,56.6716,60516.0
2017-06-07 15:35:00,80.53,80.53,80.5,80.51,34647.0,56.6716,56.6716,56.6505,56.6575,34647.0
2017-06-07 15:40:00,80.51,80.53,80.5,80.52,126691.0,56.6575,56.6716,56.6505,56.6645,126691.0
2017-06-07 15:45:00,80.52,80.58,80.51,80.55,125154.0,56.6645,56.7068,56.6575,56.6857,125154.0
2017-06-07 15:50:00,80.54,80.55,80.46,80.48,45433.0,56.6786,56.6857,56.6223,56.6364,45433.0
2017-06-07 15:55:00,80.48,80.49,80.37,80.47,218155.0,56.6364,56.6434,56.559,56.6294,218155.0
2017-06-08 09:30:00,80.37,80.43,80.16,80.16,31996.0,56.559,56.6012,56.4112,56.4112,31996.0
2017-06-08 09:35:00,80.17,80.21,79.95,79.96,29652.0,56.4182,56.4464,56.2634,56.2705,29652.0
2017-06-08 09:40:00,79.98,79.99,79.76,79.79,52140.0,56.2845,56.2916,56.1297,56.1508,52140.0
2017-06-08 09:45:00,79.78,79.88,79.71,79.75,72590.0,56.1438,56.2142,56.0945,56.1227,72590.0
2017-06-08 09:50:00,79.74,79.8,79.58,79.59,58792.0,56.1156,56.1579,56.003,56.0101,58792.0
2017-06-08 09:55:00,79.59,79.66,79.5,79.65,39174.0,56.0101,56.0593,55.9467,56.0523,39174.0
2017-06-08 10:00:00,79.65,79.66,79.53,79.53,35324.0,56.0523,56.0593,55.9678,55.9678,35324.0
2017-06-08 10:05:00,79.54,79.58,79.46,79.5,41497.0,55.9749,56.003,55.9186,55.9467,41497.0
2017-06-08 10:10:00,79.5,79.55,79.43,79.43,32577.0,55.9467,55.9819,55.8975,55.8975,32577.0
2017-06-08 10:15:00,79.43,79.44,79.39,79.43,17486.0,55.8975,55.9045,55.8693,55.8975,17486.0
2017-06-08 10:20:00,79.43,79.44,79.27,79.28,57527.0,55.8975,55.9045,55.7849,55.7919,57527.0
2017-06-08 10:25:00,79.27,79.31,79.21,79.26,35855.0,55.7849,55.813,55.7427,55.7778,35855.0
2017-06-08 10:30:00,79.26,79.27,79.2,79.23,38133.0,55.7778,55.7849,55.7356,55.7567,38133.0
2017-06-08 10:35:00,79.25,79.3,79.21,79.22,37470.0,55.7708,55.806,55.7427,55.7497,37470.0
2017-06-08 10:40:00,79.22,79.36,79.22,79.31,38837.0,55.7497,55.8482,55.7497,55.813,38837.0
2017-06-08 10:45:00,79.31,79.32,79.24,79.27,19735.0,55.813,55.8201,55.7638,55.7849,19735.0
2017-06-08 10:50:00,79.27,79.27,79.23,79.27,31761.0,55.7849,55.7849,55.7567,55.7849,31761.0
2017-06-08 10:55:00,79.28,79.28,79.2,79.22,11325.0,55.7919,55.7919,55.7356,55.7497,11325.0
2017-06-08 11:00:00,79.22,79.22,79.12,79.12,18842.0,55.7497,55.7497,55.6793,55.6793,18842.0
2017-06-08 11:05:00,79.12,79.14,79.1,79.11,20371.0,55.6793,55.6934,55.6652,55.6723,20371.0
2017-06-08 11:10:00,79.11,79.22,79.1,79.2,39803.0,55.6723,55.7497,55.6652,55.7356,39803.0
2017-06-08 11:15:00,79.2,79.2,79.1,79.12,30307.0,55.7356,55.7356,55.6652,55.6793,30307.0
2017-06-08 11:20:00,79.12,79.15,79.05,79.15,62006.0,55.6793,55.7004,55.6301,55.7004,62006.0
2017-06-08 11:25:00,79.14,79.15,79.04,79.11,73602.0,55.6934,55.7004,55.623,55.6723,73602.0
2017-06-08 11:30:00,79.11,79.2,79.1,79.13,37644.0,55.6723,55.7356,55.6652,55.6864,37644.0
2017-06-08 11:35:00,79.13,79.17,79.1,79.17,55798.0,55.6864,55.7145,55.6652,55.7145,55798.0
2017-06-08 11:40:00,79.16,79.27,79.15,79.24,14431.0,55.7075,55.7849,55.7004,55.7638,14431.0
2017-06-08 11:45:00,79.24,79.25,79.21,79.23,18973.0,55.7638,55.7708,55.7427,55.7567,18973.0
2017-06-08 11:50:00,79.23,79.24,79.12,79.2,23155.0,55.7567,55.7638,55.6793,55.7356,23155.0
2017-06-08 11:55:00,79.2,79.27,79.18,79.26,20575.0,55.7356,55.7849,55.7215,55.7778,20575.0
2017-06-08 12:00:00,79.27,79.36,79.27,79.36,14366.0,55.7849,55.8482,55.7849,55.8482,14366.0
2017-06-08 12:05:00,79.36,79.44,79.33,79.44,19058.0,55.8482,55.9045,55.8271,55.9045,19058.0
2017-06-08 12:10:00,79.43,79.47,79.4,79.45,18335.0,55.8975,55.9256,55.8764,55.9116,18335.0
2017-06-08 12:15:00,79.44,79.52,79.42,79.51,22192.0,55.9045,55.9608,55.8904,55.9538,22192.0
2017-06-08 12:20:00,79.51,79.52,79.48,79.51,14940.0,55.9538,55.9608,55.9327,55.9538,14940.0
2017-06-08 12:25:00,79.51,79.58,79.48,79.56,13186.0,55.9538,56.003,55.9327,55.989,13186.0
2017-06-08 12:30:00,79.56,79.58,79.52,79.52,17390.0,55.989,56.003,55.9608,55.9608,17390.0
2017-06-08 12:35:00,79.52,79.58,79.52,79.54,15730.0,55.9608,56.003,55.9608,55.9749,15730.0
2017-06-08 12:40:00,79.55,79.55,79.46,79.47,9221.0,55.9819,55.9819,55.9186,55.9256,9221.0
2017-06-08 12:45:00,79.47,79.48,79.4,79.42,17220.0,55.9256,55.9327,55.8764,55.8904,17220.0
2017-06-08 12:50:00,79.42,79.43,79.35,79.35,9848.0,55.8904,55.8975,55.8412,55.8412,9848.0
2017-06-08 12:55:00,79.35,79.45,79.34,79.45,12262.0,55.8412,55.9116,55.8341,55.9116,12262.0
2017-06-08 13:00:00,79.44,79.48,79.43,79.45,12141.0,55.9045,55.9327,55.8975,55.9116,12141.0
2017-06-08 13:05:00,79.46,79.49,79.44,79.45,13934.0,55.9186,55.9397,55.9045,55.9116,13934.0
2017-06-08 13:10:00,79.46,79.47,79.45,79.47,8501.0,55.9186,55.9256,55.9116,55.9256,8501.0
2017-06-08 13:15:00,79.47,79.48,79.41,79.47,21559.0,55.9256,55.9327,55.8834,55.9256,21559.0
2017-06-08 13:20:00,79.47,79.49,79.4,79.4,21651.0,55.9256,55.9397,55.8764,55.8764,21651.0
2017-06-08 13:25:00,79.41,79.45,79.38,79.4,16190.0,55.8834,55.9116,55.8623,55.8764,16190.0
2017-06-08 13:30:00,79.41,79.41,79.32,79.36,9004.0,55.8834,55.8834,55.8201,55.8482,9004.0
2017-06-08 13:35:00,79.37,79.43,79.35,79.41,14361.0,55.8553,55.8975,55.8412,55.8834,14361.0
2017-06-08 13:40:00,79.42,79.49,79.42,79.49,11781.0,55.8904,55.9397,55.8904,55.9397,11781.0
2017-06-08 13:45:00,79.49,79.54,79.48,79.54,11567.0,55.9397,55.9749,55.9327,55.9749,11567.0
2017-06-08 13:50:00,79.55,79.61,79.53,79.6,15406.0,55.9819,56.0241,55.9678,56.0171,15406.0
2017-06-08 13:55:00,79.59,79.64,79.59,79.64,13732.0,56.0101,56.0453,56.0101,56.0453,13732.0
2017-06-08 14:00:00,79.63,79.63,79.52,79.53,10117.0,56.0382,56.0382,55.9608,55.9678,10117.0
2017-06-08 14:05:00,79.55,79.56,79.49,79.54,17246.0,55.9819,55.989,55.9397,55.9749,17246.0
2017-06-08 14:10:00,79.55,79.57,79.52,79.52,15755.0,55.9819,55.996,55.9608,55.9608,15755.0
2017-06-08 14:15:00,79.53,79.55,79.48,79.52,15829.0,55.9678,55.9819,55.9327,55.9608,15829.0
2017-06-08 14:20:00,79.52,79.56,79.51,79.52,19496.0,55.9608,55.989,55.9538,55.9608,19496.0
2017-06-08 14:25:00,79.52,79.59,79.52,79.54,45376.0,55.9608,56.0101,55.9608,55.9749,45376.0
2017-06-08 14:30:00,79.55,79.55,79.5,79.54,13466.0,55.9819,55.9819,55.9467,55.9749,13466.0
2017-06-08 14:35:00,79.54,79.58,79.52,79.52,18580.0,55.9749,56.003,55.9608,55.9608,18580.0
2017-06-08 14:40:00,79.52,79.54,79.45,79.46,23197.0,55.9608,55.9749,55.9116,55.9186,23197.0
2017-06-08 14:45:00,79.45,79.46,79.39,79.41,24292.0,55.9116,55.9186,55.8693,55.8834,24292.0
2017-06-08 14:50:00,79.42,79.43,79.36,79.37,17767.0,55.8904,55.8975,55.8482,55.8553,17767.0
2017-06-08 14:55:00,79.37,79.4,79.35,79.36,19658.0,55.8553,55.8764,55.8412,55.8482,19658.0
2017-06-08 15:00:00,79.35,79.36,79.24,79.32,25122.0,55.8412,55.8482,55.7638,55.8201,25122.0
2017-06-08 15:05:00,79.31,79.37,79.31,79.37,22863.0,55.813,55.8553,55.813,55.8553,22863.0
2017-06-08 15:10:00,79.37,79.4,79.35,79.4,27866.0,55.8553,55.8764,55.8412,55.8764,27866.0
2017-06-08 15:15:00,79.41,79.47,79.4,79.45,25510.0,55.8834,55.9256,55.8764,55.9116,25510.0
2017-06-08 15:20:00,79.44,79.52,79.44,79.51,23956.0,55.9045,55.9608,55.9045,55.9538,23956.0
2017-06-08 15:25:00,79.51,79.52,79.48,79.51,21437.0,55.9538,55.9608,55.9327,55.9538,21437.0
2017-06-08 15:30:00,79.51,79.55,79.48,79.53,39679.0,55.9538,55.9819,55.9327,55.9678,39679.0
2017-06-08 15:35:00,79.53,79.6,79.53,79.54,34574.0,55.9678,56.0171,55.9678,55.9749,34574.0
2017-06-08 15:40:00,79.53,79.58,79.46,79.46,36991.0,55.9678,56.003,55.9186,55.9186,36991.0
2017-06-08 15:45:00,79.47,79.58,79.47,79.58,52630.0,55.9256,56.003,55.9256,56.003,52630.0
2017-06-08 15:50:00,79.59,79.7,79.57,79.67,76846.0,56.0101,56.0875,55.996,56.0664,76846.0
2017-06-08 15:55:00,79.67,79.68,79.59,79.66,183980.0,56.0664,56.0734,56.0101,56.0593,183980.0
2017-06-09 09:30:00,79.44,79.58,79.37,79.39,21691.0,55.9045,56.003,55.8553,55.8693,21691.0
2017-06-09 09:35:00,79.37,79.41,79.25,79.4,11198.0,55.8553,55.8834,55.7708,55.8764,11198.0
2017-06-09 09:40:00,79.41,79.5,79.41,79.44,9871.0,55.8834,55.9467,55.8834,55.9045,9871.0
2017-06-09 09:45:00,79.45,79.51,79.39,79.4,17211.0,55.9116,55.9538,55.8693,55.8764,17211.0
2017-06-09 09:50:00,79.4,79.48,79.36,79.39,26440.0,55.8764,55.9327,55.8482,55.8693,26440.0
2017-06-09 09:55:00,79.39,79.42,79.29,79.29,18478.0,55.8693,55.8904,55.799,55.799,18478.0
2017-06-09 10:00:00,79.29,79.44,79.28,79.35,26518.0,55.799,55.9045,55.7919,55.8412,26518.0
2017-06-09 10:05:00,79.35,79.37,79.26,79.29,20537.0,55.8412,55.8553,55.7778,55.799,20537.0
2017-06-09 10:10:00,79.3,79.31,79.23,79.25,40212.0,55.806,55.813,55.7567,55.7708,40212.0
2017-06-09 10:15:00,79.25,79.31,79.24,79.31,13714.0,55.7708,55.813,55.7638,55.813,13714.0
2017-06-09 10:20:00,79.32,79.32,79.24,79.25,8219.0,55.8201,55.8201,55.7638,55.7708,8219.0
2017-06-09 10:25:00,79.26,79.29,79.2,79.21,26776.0,55.7778,55.799,55.7356,55.7427,26776.0
2017-06-09 10:30:00,79.21,79.22,79.18,79.22,13342.0,55.7427,55.7497,55.7215,55.7497,13342.0
2017-06-09 10:35:00,79.21,79.27,79.19,79.25,21775.0,55.7427,55.7849,55.7286,55.7708,21775.0
2017-06-09 10:40:00,79.24,79.27,79.22,79.26,7772.0,55.7638,55.7849,55.7497,55.7778,7772.0
2017-06-09 10:45:00,79.26,79.28,79.22,79.22,13724.0,55.7778,55.7919,55.7497,55.7497,13724.0
2017-06-09 10:50:00,79.22,79.29,79.21,79.27,11604.0,55.7497,55.799,55.7427,55.7849,11604.0
2017-06-09 10:55:00,79.28,79.3,79.25,79.26,10711.0,55.7919,55.806,55.7708,55.7778,10711.0
2017-06-09 11:00:00,79.26,79.28,79.24,79.26,15202.0,55.7778,55.7919,55.7638,55.7778,15202.0
2017-06-09 11:05:00,79.26,79.26,79.18,79.21,57514.0,55.7778,55.7778,55.7215,55.7427,57514.0
2017-06-09 11:10:00,79.2,79.23,79.18,79.2,21827.0,55.7356,55.7567,55.7215,55.7356,21827.0
2017-06-09 11:15:00,79.21,79.21,79.12,79.14,43673.0,55.7427,55.7427,55.6793,55.6934,43673.0
2017-06-09 11:20:00,79.15,79.23,79.15,79.2,54794.0,55.7004,55.7567,55.7004,55.7356,54794.0
2017-06-09 11:25:00,79.19,79.27,79.19,79.27,35807.0,55.7286,55.7849,55.7286,55.7849,35807.0
2017-06-09 11:30:00,79.27,79.32,79.27,79.3,24284.0,55.7849,55.8201,55.7849,55.806,24284.0
2017-06-09 11:35:00,79.31,79.33,79.27,79.29,62540.0,55.813,55.8271,55.7849,55.799,62540.0
2017-06-09 11:40:00,79.29,79.29,79.23,79.26,10321.0,55.799,55.799,55.7567,55.7778,10321.0
2017-06-09 11:45:00,79.25,79.25,79.19,79.22,34743.0,55.7708,55.7708,55.7286,55.7497,34743.0
2017-06-09 11:50:00,79.22,79.22,79.18,79.18,13918.0,55.7497,55.7497,55.7215,55.7215,13918.0
2017-06-09 11:55:00,79.18,79.19,79.13,79.17,53407.0,55.7215,55.7286,55.6864,55.7145,53407.0
2017-06-09 12:00:00,79.17,79.23,79.16,79.18,15844.0,55.7145,55.7567,55.7075,55.7215,15844.0
2017-06-09 12:05:00,79.18,79.19,79.12,79.14,37104.0,55.7215,55.7286,55.6793,55.6934,37104.0
2017-06-09 12:10:00,79.13,79.15,79.09,79.12,24226.0,55.6864,55.7004,55.6582,55.6793,24226.0
2017-06-09 12:15:00,79.12,79.16,79.11,79.15,17315.0,55.6793,55.7075,55.6723,55.7004,17315.0
2017-06-09 12:20:00,79.16,79.17,79.09,79.1,22119.0,55.7075,55.7145,55.6582,55.6652,22119.0
2017-06-09 12:25:00,79.1,79.12,79.06,79.06,21480.0,55.6652,55.6793,55.6371,55.6371,21480.0
2017-06-09 12:30:00,79.06,79.09,79.02,79.03,23588.0,55.6371,55.6582,55.6089,55.616,23588.0
2017-06-09 12:35:00,79.03,79.03,78.96,79.0,24440.0,55.616,55.616,55.5667,55.5949,24440.0
2017-06-09 12:40:00,79.0,79.02,78.96,78.98,12998.0,55.5949,55.6089,55.5667,55.5808,12998.0
2017-06-09 12:45:00,78.99,79.06,78.98,79.04,35769.0,55.5878,55.6371,55.5808,55.623,35769.0
2017-06-09 12:50:00,79.04,79.05,78.99,79.0,12780.0,55.623,55.6301,55.5878,55.5949,12780.0
2017-06-09 12:55:00,79.01,79.02,78.99,78.99,22280.0,55.6019,55.6089,55.5878,55.5878,22280.0
2017-06-09 13:00:00,79.0,79.01,78.89,78.92,16601.0,55.5949,55.6019,55.5175,55.5386,16601.0
2017-06-09 13:05:00,78.92,78.92,78.81,78.81,14623.0,55.5386,55.5386,55.4612,55.4612,14623.0
2017-06-09 13:10:00,78.81,78.89,78.77,78.85,29473.0,55.4612,55.5175,55.433,55.4893,29473.0
2017-06-09 13:15:00,78.84,79.0,78.84,78.98,11776.0,55.4823,55.5949,55.4823,55.5808,11776.0
2017-06-09 13:20:00,79.0,79.01,78.89,78.9,10330.0,55.5949,55.6019,55.5175,55.5245,10330.0
2017-06-09 13:25:00,78.9,78.91,78.87,78.89,28217.0,55.5245,55.5315,55.5034,55.5175,28217.0
2017-06-09 13:30:00,78.9,78.93,78.89,78.9,43898.0,55.5245,55.5456,55.5175,55.5245,43898.0
2017-06-09 13:35:00,78.89,78.94,78.89,78.91,36126.0,55.5175,55.5526,55.5175,55.5315,36126.0
2017-06-09 13:40:00,78.92,78.92,78.84,78.86,16111.0,55.5386,55.5386,55.4823,55.4963,16111.0
2017-06-09 13:45:00,78.87,78.91,78.83,78.9,39526.0,55.5034,55.5315,55.4752,55.5245,39526.0
2017-06-09 13:50:00,78.9,78.91,78.85,78.89,39175.0,55.5245,55.5315,55.4893,55.5175,39175.0
2017-06-09 13:55:00,78.88,78.89,78.79,78.85,81474.0,55.5104,55.5175,55.4471,55.4893,81474.0
2017-06-09 14:00:00,78.85,78.87,78.81,78.86,104848.0,55.4893,55.5034,55.4612,55.4963,104848.0
2017-06-09 14:05:00,78.85,78.99,78.82,78.97,84434.0,55.4893,55.5878,55.4682,55.5738,84434.0
2017-06-09 14:10:00,78.97,78.99,78.88,78.9,55424.0,55.5738,55.5878,55.5104,55.5245,55424.0
2017-06-09 14:15:00,78.9,78.96,78.89,78.95,36146.0,55.5245,55.5667,55.5175,55.5597,36146.0
2017-06-09 14:20:00,78.95,78.96,78.88,78.9,35855.0,55.5597,55.5667,55.5104,55.5245,35855.0
2017-06-09 14:25:00,78.91,78.95,78.87,78.9,36295.0,55.5315,55.5597,55.5034,55.5245,36295.0
2017-06-09 14:30:00,78.9,78.91,78.84,78.85,63033.0,55.5245,55.5315,55.4823,55.4893,63033.0
2017-06-09 14:35:00,78.85,78.86,78.81,78.85,36951.0,55.4893,55.4963,55.4612,55.4893,36951.0
2017-06-09 14:40:00,78.85,78.85,78.79,78.8,71202.0,55.4893,55.4893,55.4471,55.4541,71202.0
2017-06-09 14:45:00,78.8,78.85,78.72,78.84,173421.0,55.4541,55.4893,55.3978,55.4823,173421.0
2017-06-09 14:50:00,78.85,79.09,78.78,79.06,130394.0,55.4893,55.6582,55.44,55.6371,130394.0
2017-06-09 14:55:00,79.08,79.15,79.01,79.05,28110.0,55.6512,55.7004,55.6019,55.6301,28110.0
2017-06-09 15:00:00,79.05,79.1,78.97,78.99,32307.0,55.6301,55.6652,55.5738,55.5878,32307.0
2017-06-09 15:05:00,78.98,79.04,78.96,79.03,44237.0,55.5808,55.623,55.5667,55.616,44237.0
2017-06-09 15:10:00,79.02,79.03,78.92,78.93,39682.0,55.6089,55.616,55.5386,55.5456,39682.0
2017-06-09 15:15:00,78.92,78.93,78.84,78.89,56972.0,55.5386,55.5456,55.4823,55.5175,56972.0
2017-06-09 15:20:00,78.89,78.95,78.86,78.94,41593.0,55.5175,55.5597,55.4963,55.5526,41593.0
2017-06-09 15:25:00,78.94,79.0,78.91,78.98,34827.0,55.5526,55.5949,55.5315,55.5808,34827.0
2017-06-09 15:30:00,78.99,79.03,78.97,78.97,45565.0,55.5878,55.616,55.5738,55.5738,45565.0
2017-06-09 15:35:00,78.98,79.04,78.93,79.03,39756.0,55.5808,55.623,55.5456,55.616,39756.0
2017-06-09 15:40:00,79.04,79.1,79.01,79.05,60944.0,55.623,55.6652,55.6019,55.6301,60944.0
2017-06-09 15:45:00,79.05,79.13,79.05,79.13,69133.0,55.6301,55.6864,55.6301,55.6864,69133.0
2017-06-09 15:50:00,79.13,79.2,79.12,79.15,87153.0,55.6864,55.7356,55.6793,55.7004,87153.0
2017-06-09 15:55:00,79.16,79.3,79.16,79.26,149380.0,55.7075,55.806,55.7075,55.7778,149380.0
2017-06-12 09:30:00,79.44,79.59,79.4,79.44,21444.0,55.9045,56.0101,55.8764,55.9045,21444.0
2017-06-12 09:35:00,79.4,79.53,79.28,79.31,19540.0,55.8764,55.9678,55.7919,55.813,19540.0
2017-06-12 09:40:00,79.28,79.56,79.17,79.55,24124.0,55.7919,55.989,55.7145,55.9819,24124.0
2017-06-12 09:45:00,79.56,79.65,79.5,79.55,19927.0,55.989,56.0523,55.9467,55.9819,19927.0
2017-06-12 09:50:00,79.56,79.73,79.56,79.65,33214.0,55.989,56.1086,55.989,56.0523,33214.0
2017-06-12 09:55:00,79.65,79.72,79.58,79.67,27857.0,56.0523,56.1016,56.003,56.0664,27857.0
2017-06-12 10:00:00,79.67,79.69,79.51,79.58,42799.0,56.0664,56.0804,55.9538,56.003,42799.0
2017-06-12 10:05:00,79.59,79.63,79.51,79.57,21004.0,56.0101,56.0382,55.9538,55.996,21004.0
2017-06-12 10:10:00,79.57,79.58,79.48,79.51,23598.0,55.996,56.003,55.9327,55.9538,23598.0
2017-06-12 10:15:00,79.5,79.51,79.28,79.31,18648.0,55.9467,55.9538,55.7919,55.813,18648.0
2017-06-12 10:20:00,79.32,79.34,79.08,79.12,21667.0,55.8201,55.8341,55.6512,55.6793,21667.0
2017-06-12 10:25:00,79.13,79.2,79.04,79.1,26625.0,55.6864,55.7356,55.623,55.6652,26625.0
2017-06-12 10:30:00,79.11,79.19,79.06,79.07,20281.0,55.6723,55.7286,55.6371,55.6441,20281.0
2017-06-12 10:35:00,79.08,79.1,79.05,79.09,18884.0,55.6512,55.6652,55.6301,55.6582,18884.0
2017-06-12 10:40:00,79.09,79.11,79.04,79.05,18686.0,55.6582,55.6723,55.623,55.6301,18686.0
2017-06-12 10:45:00,79.05,79.09,78.94,78.94,14072.0,55.6301,55.6582,55.5526,55.5526,14072.0
2017-06-12 10:50:00,78.96,79.02,78.91,78.91,19722.0,55.5667,55.6089,55.5315,55.5315,19722.0
2017-06-12 10:55:00,78.91,79.01,78.89,78.98,13455.0,55.5315,55.6019,55.5175,55.5808,13455.0
2017-06-12 11:00:00,78.98,79.11,78.98,79.11,19186.0,55.5808,55.6723,55.5808,55.6723,19186.0
2017-06-12 11:05:00,79.12,79.17,79.1,79.15,27176.0,55.6793,55.7145,55.6652,55.7004,27176.0
2017-06-12 11:10:00,79.17,79.23,79.15,79.2,14544.0,55.7145,55.7567,55.7004,55.7356,14544.0
2017-06-12 11:15:00,79.21,79.25,79.17,79.18,17056.0,55.7427,55.7708,55.7145,55.7215,17056.0
2017-06-12 11:20:00,79.15,79.24,79.14,79.18,13919.0,55.7004,55.7638,55.6934,55.7215,13919.0
2017-06-12 11:25:00,79.17,79.19,79.13,79.16,31055.0,55.7145,55.7286,55.6864,55.7075,31055.0
2017-06-12 11:30:00,79.17,79.2,79.12,79.16,15344.0,55.7145,55.7356,55.6793,55.7075,15344.0
2017-06-12 11:35:00,79.15,79.24,79.12,79.23,38262.0,55.7004,55.7638,55.6793,55.7567,38262.0
2017-06-12 11:40:00,79.23,79.48,79.22,79.48,21443.0,55.7567,55.9327,55.7497,55.9327,21443.0
2017-06-12 11:45:00,79.48,79.57,79.47,79.56,9554.0,55.9327,55.996,55.9256,55.989,9554.0
2017-06-12 11:50:00,79.55,79.55,79.4,79.45,12950.0,55.9819,55.9819,55.8764,55.9116,12950.0
2017-06-12 11:55:00,79.44,79.49,79.37,79.37,10629.0,55.9045,55.9397,55.8553,55.8553,10629.0
2017-06-12 12:00:00,79.35,79.4,79.3,79.3,13332.0,55.8412,55.8764,55.806,55.806,13332.0
2017-06-12 12:05:00,79.31,79.33,79.26,79.3,9819.0,55.813,55.8271,55.7778,55.806,9819.0
2017-06-12 12:10:00,79.29,79.29,79.21,79.23,11149.0,55.799,55.799,55.7427,55.7567,11149.0
2017-06-12 12:15:00,79.22,79.29,79.21,79.25,13196.0,55.7497,55.799,55.7427,55.7708,13196.0
2017-06-12 12:20:00,79.23,79.37,79.23,79.34,16936.0,55.7567,55.8553,55.7567,55.8341,16936.0
2017-06-12 12:25:00,79.34,79.44,79.34,79.41,12266.0,55.8341,55.9045,55.8341,55.8834,12266.0
2017-06-12 12:30:00,79.41,79.41,79.29,79.29,11735.0,55.8834,55.8834,55.799,55.799,11735.0
2017-06-12 12:35:00,79.3,79.33,79.26,79.28,11321.0,55.806,55.8271,55.7778,55.7919,11321.0
2017-06-12 12:40:00,79.27,79.3,79.19,79.2,12571.0,55.7849,55.806,55.7286,55.7356,12571.0
2017-06-12 12:45:00,79.21,79.26,79.21,79.23,10635.0,55.7427,55.7778,55.7427,55.7567,10635.0
2017-06-12 12:50:00,79.24,79.29,79.23,79.29,19650.0,55.7638,55.799,55.7567,55.799,19650.0
2017-06-12 12:55:00,79.29,79.38,79.28,79.32,12351.0,55.799,55.8623,55.7919,55.8201,12351.0
2017-06-12 13:00:00,79.32,79.36,79.3,79.31,8501.0,55.8201,55.8482,55.806,55.813,8501.0
2017-06-12 13:05:00,79.31,79.39,79.3,79.37,11468.0,55.813,55.8693,55.806,55.8553,11468.0
2017-06-12 13:10:00,79.36,79.37,79.31,79.33,15682.0,55.8482,55.8553,55.813,55.8271,15682.0
2017-06-12 13:15:00,79.33,79.39,79.32,79.37,9603.0,55.8271,55.8693,55.8201,55.8553,9603.0
2017-06-12 13:20:00,79.37,79.38,79.32,79.33,10480.0,55.8553,55.8623,55.8201,55.8271,10480.0
2017-06-12 13:25:00,79.33,79.35,79.3,79.34,8873.0,55.8271,55.8412,55.806,55.8341,8873.0
2017-06-12 13:30:00,79.34,79.34,79.3,79.34,10195.0,55.8341,55.8341,55.806,55.8341,10195.0
2017-06-12 13:35:00,79.33,79.34,79.3,79.31,7146.0,55.8271,55.8341,55.806,55.813,7146.0
2017-06-12 13:40:00,79.32,79.34,79.29,79.33,10637.0,55.8201,55.8341,55.799,55.8271,10637.0
2017-06-12 13:45:00,79.33,79.35,79.29,79.31,5755.0,55.8271,55.8412,55.799,55.813,5755.0
2017-06-12 13:50:00,79.31,79.34,79.29,79.31,14397.0,55.813,55.8341,55.799,55.813,14397.0
2017-06-12 13:55:00,79.31,79.31,79.26,79.27,15080.0,55.813,55.813,55.7778,55.7849,15080.0
2017-06-12 14:00:00,79.27,79.27,79.23,79.27,11080.0,55.7849,55.7849,55.7567,55.7849,11080.0
2017-06-12 14:05:00,79.27,79.29,79.25,79.27,13240.0,55.7849,55.799,55.7708,55.7849,13240.0
2017-06-12 14:10:00,79.26,79.3,79.23,79.28,21630.0,55.7778,55.806,55.7567,55.7919,21630.0
2017-06-12 14:15:00,79.28,79.3,79.26,79.26,10762.0,55.7919,55.806,55.7778,55.7778,10762.0
2017-06-12 14:20:00,79.26,79.28,79.22,79.27,15628.0,55.7778,55.7919,55.7497,55.7849,15628.0
2017-06-12 14:25:00,79.27,79.28,79.22,79.22,9882.0,55.7849,55.7919,55.7497,55.7497,9882.0
2017-06-12 14:30:00,79.24,79.28,79.22,79.23,18081.0,55.7638,55.7919,55.7497,55.7567,18081.0
2017-06-12 14:35:00,79.23,79.26,79.21,79.26,26994.0,55.7567,55.7778,55.7427,55.7778,26994.0
2017-06-12 14:40:00,79.26,79.31,79.25,79.27,29679.0,55.7778,55.813,55.7708,55.7849,29679.0
2017-06-12 14:45:00,79.26,79.28,79.23,79.23,23577.0,55.7778,55.7919,55.7567,55.7567,23577.0
2017-06-12 14:50:00,79.23,79.28,79.22,79.28,13910.0,55.7567,55.7919,55.7497,55.7919,13910.0
2017-06-12 14:55:00,79.27,79.27,79.22,79.26,15121.0,55.7849,55.7849,55.7497,55.7778,15121.0
2017-06-12 15:00:00,79.27,79.33,79.26,79.32,26836.0,55.7849,55.8271,55.7778,55.8201,26836.0
2017-06-12 15:05:00,79.32,79.36,79.3,79.32,16107.0,55.8201,55.8482,55.806,55.8201,16107.0
2017-06-12 15:10:00,79.32,79.34,79.3,79.34,16375.0,55.8201,55.8341,55.806,55.8341,16375.0
2017-06-12 15:15:00,79.35,79.38,79.32,79.35,17572.0,55.8412,55.8623,55.8201,55.8412,17572.0
2017-06-12 15:20:00,79.35,79.41,79.35,79.37,26046.0,55.8412,55.8834,55.8412,55.8553,26046.0
2017-06-12 15:25:00,79.36,79.44,79.36,79.41,20155.0,55.8482,55.9045,55.8482,55.8834,20155.0
2017-06-12 15:30:00,79.41,79.42,79.38,79.4,20422.0,55.8834,55.8904,55.8623,55.8764,20422.0
2017-06-12 15:35:00,79.4,79.4,79.37,79.38,23519.0,55.8764,55.8764,55.8553,55.8623,23519.0
2017-06-12 15:40:00,79.37,79.39,79.31,79.35,27213.0,55.8553,55.8693,55.813,55.8412,27213.0
2017-06-12 15:45:00,79.35,79.37,79.33,79.34,32682.0,55.8412,55.8553,55.8271,55.8341,32682.0
2017-06-12 15:50:00,79.35,79.36,79.31,79.34,50637.0,55.8412,55.8482,55.813,55.8341,50637.0
2017-06-12 15:55:00,79.34,79.44,79.34,79.44,83553.0,55.8341,55.9045,55.8341,55.9045,83553.0
2017-06-13 09:30:00,79.31,79.45,79.17,79.21,25324.0,55.813,55.9116,55.7145,55.7427,25324.0
2017-06-13 09:35:00,79.18,79.18,79.07,79.08,4944.0,55.7215,55.7215,55.6441,55.6512,4944.0
2017-06-13 09:40:00,79.09,79.17,79.07,79.13,10950.0,55.6582,55.7145,55.6441,55.6864,10950.0
2017-06-13 09:45:00,79.14,79.24,79.14,79.23,14759.0,55.6934,55.7638,55.6934,55.7567,14759.0
2017-06-13 09:50:00,79.22,79.22,79.08,79.11,19280.0,55.7497,55.7497,55.6512,55.6723,19280.0
2017-06-13 09:55:00,79.11,79.2,79.11,79.15,17557.0,55.6723,55.7356,55.6723,55.7004,17557.0
2017-06-13 10:00:00,79.14,79.27,79.14,79.25,20559.0,55.6934,55.7849,55.6934,55.7708,20559.0
2017-06-13 10:05:00,79.25,79.29,79.22,79.25,17693.0,55.7708,55.799,55.7497,55.7708,17693.0
2017-06-13 10:10:00,79.25,79.25,79.15,79.15,24356.0,55.7708,55.7708,55.7004,55.7004,24356.0
2017-06-13 10:15:00,79.16,79.2,79.16,79.17,12775.0,55.7075,55.7356,55.7075,55.7145,12775.0
2017-06-13 10:20:00,79.18,79.19,79.13,79.18,15600.0,55.7215,55.7286,55.6864,55.7215,15600.0
2017-06-13 10:25:00,79.18,79.23,79.17,79.22,15661.0,55.7215,55.7567,55.7145,55.7497,15661.0
2017-06-13 10:30:00,79.22,79.23,79.16,79.19,13762.0,55.7497,55.7567,55.7075,55.7286,13762.0
2017-06-13 10:35:00,79.19,79.19,79.14,79.15,14375.0,55.7286,55.7286,55.6934,55.7004,14375.0
2017-06-13 10:40:00,79.14,79.21,79.12,79.13,20528.0,55.6934,55.7427,55.6793,55.6864,20528.0
2017-06-13 10:45:00,79.14,79.14,79.07,79.09,16819.0,55.6934,55.6934,55.6441,55.6582,16819.0
2017-06-13 10:50:00,79.09,79.24,79.09,79.23,16498.0,55.6582,55.7638,55.6582,55.7567,16498.0
2017-06-13 10:55:00,79.23,79.23,79.18,79.2,17352.0,55.7567,55.7567,55.7215,55.7356,17352.0
2017-06-13 11:00:00,79.2,79.2,79.12,79.15,15852.0,55.7356,55.7356,55.6793,55.7004,15852.0
2017-06-13 11:05:00,79.15,79.17,79.13,79.15,13724.0,55.7004,55.7145,55.6864,55.7004,13724.0
2017-06-13 11:10:00,79.16,79.19,79.12,79.14,17317.0,55.7075,55.7286,55.6793,55.6934,17317.0
2017-06-13 11:15:00,79.14,79.16,79.09,79.09,11845.0,55.6934,55.7075,55.6582,55.6582,11845.0
2017-06-13 11:20:00,79.08,79.14,79.06,79.14,23920.0,55.6512,55.6934,55.6371,55.6934,23920.0
2017-06-13 11:25:00,79.15,79.18,79.13,79.17,12643.0,55.7004,55.7215,55.6864,55.7145,12643.0
2017-06-13 11:30:00,79.17,79.19,79.09,79.11,16250.0,55.7145,55.7286,55.6582,55.6723,16250.0
2017-06-13 11:35:00,79.11,79.17,79.1,79.15,18592.0,55.6723,55.7145,55.6652,55.7004,18592.0
2017-06-13 11:40:00,79.16,79.18,79.1,79.1,15722.0,55.7075,55.7215,55.6652,55.6652,15722.0
2017-06-13 11:45:00,79.09,79.13,79.06,79.06,10145.0,55.6582,55.6864,55.6371,55.6371,10145.0
2017-06-13 11:50:00,79.07,79.08,79.02,79.05,25023.0,55.6441,55.6512,55.6089,55.6301,25023.0
2017-06-13 11:55:00,79.04,79.05,78.92,78.94,45703.0,55.623,55.6301,55.5386,55.5526,45703.0
2017-06-13 12:00:00,78.94,78.98,78.93,78.97,12175.0,55.5526,55.5808,55.5456,55.5738,12175.0
2017-06-13 12:05:00,78.97,79.02,78.96,79.01,10884.0,55.5738,55.6089,55.5667,55.6019,10884.0
2017-06-13 12:10:00,79.0,79.06,78.98,79.06,15867.0,55.5949,55.6371,55.5808,55.6371,15867.0
2017-06-13 12:15:00,79.06,79.13,79.05,79.13,8826.0,55.6371,55.6864,55.6301,55.6864,8826.0
2017-06-13 12:20:00,79.13,79.18,79.12,79.16,17719.0,55.6864,55.7215,55.6793,55.7075,17719.0
2017-06-13 12:25:00,79.16,79.17,79.12,79.12,5845.0,55.7075,55.7145,55.6793,55.6793,5845.0
2017-06-13 12:30:00,79.12,79.15,79.11,79.15,8887.0,55.6793,55.7004,55.6723,55.7004,8887.0
2017-06-13 12:35:00,79.15,79.15,79.12,79.14,7484.0,55.7004,55.7004,55.6793,55.6934,7484.0
2017-06-13 12:40:00,79.13,79.16,79.12,79.13,12836.0,55.6864,55.7075,55.6793,55.6864,12836.0
2017-06-13 12:45:00,79.13,79.14,79.08,79.08,13447.0,55.6864,55.6934,55.6512,55.6512,13447.0
2017-06-13 12:50:00,79.08,79.14,79.07,79.13,11215.0,55.6512,55.6934,55.6441,55.6864,11215.0
2017-06-13 12:55:00,79.13,79.19,79.13,79.18,13740.0,55.6864,55.7286,55.6864,55.7215,13740.0
2017-06-13 13:00:00,79.17,79.19,79.16,79.19,9072.0,55.7145,55.7286,55.7075,55.7286,9072.0
2017-06-13 13:05:00,79.19,79.24,79.17,79.24,11248.0,55.7286,55.7638,55.7145,55.7638,11248.0
2017-06-13 13:10:00,79.24,79.32,79.23,79.32,14022.0,55.7638,55.8201,55.7567,55.8201,14022.0
2017-06-13 13:15:00,79.32,79.33,79.27,79.28,14995.0,55.8201,55.8271,55.7849,55.7919,14995.0
2017-06-13 13:20:00,79.28,79.3,79.27,79.28,4624.0,55.7919,55.806,55.7849,55.7919,4624.0
2017-06-13 13:25:00,79.29,79.33,79.28,79.33,13450.0,55.799,55.8271,55.7919,55.8271,13450.0
2017-06-13 13:30:00,79.32,79.33,79.27,79.27,10463.0,55.8201,55.8271,55.7849,55.7849,10463.0
2017-06-13 13:35:00,79.27,79.29,79.24,79.25,9328.0,55.7849,55.799,55.7638,55.7708,9328.0
2017-06-13 13:40:00,79.26,79.26,79.21,79.23,10674.0,55.7778,55.7778,55.7427,55.7567,10674.0
2017-06-13 13:45:00,79.22,79.27,79.21,79.25,15541.0,55.7497,55.7849,55.7427,55.7708,15541.0
2017-06-13 13:50:00,79.26,79.31,79.24,79.28,15582.0,55.7778,55.813,55.7638,55.7919,15582.0
2017-06-13 13:55:00,79.29,79.3,79.26,79.29,8614.0,55.799,55.806,55.7778,55.799,8614.0
2017-06-13 14:00:00,79.3,79.36,79.29,79.36,40263.0,55.806,55.8482,55.799,55.8482,40263.0
2017-06-13 14:05:00,79.36,79.44,79.35,79.41,17615.0,55.8482,55.9045,55.8412,55.8834,17615.0
2017-06-13 14:10:00,79.4,79.48,79.4,79.4,15523.0,55.8764,55.9327,55.8764,55.8764,15523.0
2017-06-13 14:15:00,79.4,79.43,79.38,79.4,13623.0,55.8764,55.8975,55.8623,55.8764,13623.0
2017-06-13 14:20:00,79.41,79.45,79.36,79.44,18103.0,55.8834,55.9116,55.8482,55.9045,18103.0
2017-06-13 14:25:00,79.43,79.44,79.38,79.38,14963.0,55.8975,55.9045,55.8623,55.8623,14963.0
2017-06-13 14:30:00,79.36,79.39,79.3,79.3,35928.0,55.8482,55.8693,55.806,55.806,35928.0
2017-06-13 14:35:00,79.31,79.31,79.19,79.23,62308.0,55.813,55.813,55.7286,55.7567,62308.0
2017-06-13 14:40:00,79.23,79.26,79.2,79.24,17869.0,55.7567,55.7778,55.7356,55.7638,17869.0
2017-06-13 14:45:00,79.23,79.27,79.18,79.27,19281.0,55.7567,55.7849,55.7215,55.7849,19281.0
2017-06-13 14:50:00,79.26,79.31,79.24,79.29,24737.0,55.7778,55.813,55.7638,55.799,24737.0
2017-06-13 14:55:00,79.29,79.3,79.2,79.21,16615.0,55.799,55.806,55.7356,55.7427,16615.0
2017-06-13 15:00:00,79.21,79.24,79.2,79.24,16819.0,55.7427,55.7638,55.7356,55.7638,16819.0
2017-06-13 15:05:00,79.24,79.31,79.24,79.31,18819.0,55.7638,55.813,55.7638,55.813,18819.0
2017-06-13 15:10:00,79.3,79.34,79.29,79.34,46177.0,55.806,55.8341,55.799,55.8341,46177.0
2017-06-13 15:15:00,79.33,79.37,79.33,79.35,21272.0,55.8271,55.8553,55.8271,55.8412,21272.0
2017-06-13 15:20:00,79.36,79.41,79.35,79.36,19355.0,55.8482,55.8834,55.8412,55.8482,19355.0
2017-06-13 15:25:00,79.35,79.38,79.33,79.34,33496.0,55.8412,55.8623,55.8271,55.8341,33496.0
2017-06-13 15:30:00,79.33,79.38,79.33,79.34,37067.0,55.8271,55.8623,55.8271,55.8341,37067.0
2017-06-13 15:35:00,79.35,79.36,79.27,79.27,31009.0,55.8412,55.8482,55.7849,55.7849,31009.0
2017-06-13 15:40:00,79.27,79.3,79.23,79.27,52217.0,55.7849,55.806,55.7567,55.7849,52217.0
2017-06-13 15:45:00,79.27,79.31,79.27,79.3,52477.0,55.7849,55.813,55.7849,55.806,52477.0
2017-06-13 15:50:00,79.3,79.31,79.26,79.31,64010.0,55.806,55.813,55.7778,55.813,64010.0
2017-06-13 15:55:00,79.31,79.36,79.22,79.35,436512.0,55.813,55.8482,55.7497,55.8412,436512.0
2017-06-14 09:30:00,80.0,80.43,79.9,80.38,71430.0,56.2986,56.6012,56.2282,56.566,71430.0
2017-06-14 09:35:00,80.29,80.33,80.0,80.15,51265.0,56.5027,56.5308,56.2986,56.4042,51265.0
2017-06-14 09:40:00,80.16,80.3,80.13,80.23,39400.0,56.4112,56.5097,56.3901,56.4605,39400.0
2017-06-14 09:45:00,80.23,80.25,80.15,80.23,26715.0,56.4605,56.4745,56.4042,56.4605,26715.0
2017-06-14 09:50:00,80.22,80.28,80.13,80.25,60974.0,56.4534,56.4956,56.3901,56.4745,60974.0
2017-06-14 09:55:00,80.25,80.28,80.06,80.07,34237.0,56.4745,56.4956,56.3408,56.3479,34237.0
2017-06-14 10:00:00,80.08,80.13,79.99,80.01,19196.0,56.3549,56.3901,56.2916,56.3056,19196.0
2017-06-14 10:05:00,80.02,80.13,80.0,80.12,22563.0,56.3127,56.3901,56.2986,56.3831,22563.0
2017-06-14 10:10:00,80.11,80.13,80.04,80.12,25933.0,56.376,56.3901,56.3268,56.3831,25933.0
2017-06-14 10:15:00,80.12,80.14,80.0,80.05,34398.0,56.3831,56.3971,56.2986,56.3338,34398.0
2017-06-14 10:20:00,80.04,80.04,80.0,80.02,15633.0,56.3268,56.3268,56.2986,56.3127,15633.0
2017-06-14 10:25:00,80.03,80.09,80.03,80.06,12719.0,56.3197,56.3619,56.3197,56.3408,12719.0
2017-06-14 10:30:00,80.06,80.12,80.03,80.08,18019.0,56.3408,56.3831,56.3197,56.3549,18019.0
2017-06-14 10:35:00,80.08,80.19,80.06,80.19,24594.0,56.3549,56.4323,56.3408,56.4323,24594.0
2017-06-14 10:40:00,80.18,80.27,80.13,80.14,23518.0,56.4253,56.4886,56.3901,56.3971,23518.0
2017-06-14 10:45:00,80.15,80.22,80.15,80.2,14231.0,56.4042,56.4534,56.4042,56.4393,14231.0
2017-06-14 10:50:00,80.21,80.24,80.18,80.22,14298.0,56.4464,56.4675,56.4253,56.4534,14298.0
2017-06-14 10:55:00,80.22,80.25,80.18,80.19,22399.0,56.4534,56.4745,56.4253,56.4323,22399.0
2017-06-14 11:00:00,80.2,80.25,80.19,80.23,20673.0,56.4393,56.4745,56.4323,56.4605,20673.0
2017-06-14 11:05:00,80.23,80.26,80.22,80.22,24093.0,56.4605,56.4816,56.4534,56.4534,24093.0
2017-06-14 11:10:00,80.22,80.26,80.19,80.21,21840.0,56.4534,56.4816,56.4323,56.4464,21840.0
2017-06-14 11:15:00,80.2,80.23,80.19,80.2,9866.0,56.4393,56.4605,56.4323,56.4393,9866.0
2017-06-14 11:20:00,80.2,80.23,80.17,80.2,19356.0,56.4393,56.4605,56.4182,56.4393,19356.0
2017-06-14 11:25:00,80.2,80.2,80.13,80.17,14585.0,56.4393,56.4393,56.3901,56.4182,14585.0
2017-06-14 11:30:00,80.17,80.18,80.12,80.14,13723.0,56.4182,56.4253,56.3831,56.3971,13723.0
2017-06-14 11:35:00,80.15,80.15,80.05,80.08,14342.0,56.4042,56.4042,56.3338,56.3549,14342.0
2017-06-14 11:40:00,80.09,80.15,80.08,80.1,12225.0,56.3619,56.4042,56.3549,56.369,12225.0
2017-06-14 11:45:00,80.09,80.16,80.09,80.15,16167.0,56.3619,56.4112,56.3619,56.4042,16167.0
2017-06-14 11:50:00,80.14,80.15,80.1,80.12,10721.0,56.3971,56.4042,56.369,56.3831,10721.0
2017-06-14 11:55:00,80.11,80.15,80.1,80.13,13197.0,56.376,56.4042,56.369,56.3901,13197.0
2017-06-14 12:00:00,80.13,80.14,80.1,80.14,15090.0,56.3901,56.3971,56.369,56.3971,15090.0
2017-06-14 12:05:00,80.14,80.15,80.1,80.14,12104.0,56.3971,56.4042,56.369,56.3971,12104.0
2017-06-14 12:10:00,80.15,80.17,80.13,80.13,8130.0,56.4042,56.4182,56.3901,56.3901,8130.0
2017-06-14 12:15:00,80.14,80.18,80.13,80.15,9263.0,56.3971,56.4253,56.3901,56.4042,9263.0
2017-06-14 12:20:00,80.15,80.15,80.13,80.15,8725.0,56.4042,56.4042,56.3901,56.4042,8725.0
2017-06-14 12:25:00,80.15,80.17,80.13,80.16,8070.0,56.4042,56.4182,56.3901,56.4112,8070.0
2017-06-14 12:30:00,80.16,80.16,80.07,80.09,9879.0,56.4112,56.4112,56.3479,56.3619,9879.0
2017-06-14 12:35:00,80.09,80.14,80.08,80.13,24787.0,56.3619,56.3971,56.3549,56.3901,24787.0
2017-06-14 12:40:00,80.13,80.15,80.12,80.12,10475.0,56.3901,56.4042,56.3831,56.3831,10475.0
2017-06-14 12:45:00,80.12,80.14,80.1,80.12,12130.0,56.3831,56.3971,56.369,56.3831,12130.0
2017-06-14 12:50:00,80.1,80.16,80.1,80.14,13891.0,56.369,56.4112,56.369,56.3971,13891.0
2017-06-14 12:55:00,80.14,80.14,80.1,80.14,16359.0,56.3971,56.3971,56.369,56.3971,16359.0
2017-06-14 13:00:00,80.13,80.15,80.11,80.12,25658.0,56.3901,56.4042,56.376,56.3831,25658.0
2017-06-14 13:05:00,80.12,80.13,80.08,80.08,7490.0,56.3831,56.3901,56.3549,56.3549,7490.0
2017-06-14 13:10:00,80.07,80.08,80.04,80.04,9443.0,56.3479,56.3549,56.3268,56.3268,9443.0
2017-06-14 13:15:00,80.04,80.05,80.0,80.01,7876.0,56.3268,56.3338,56.2986,56.3056,7876.0
2017-06-14 13:20:00,80.01,80.02,79.99,80.01,7954.0,56.3056,56.3127,56.2916,56.3056,7954.0
2017-06-14 13:25:00,80.01,80.02,79.99,80.02,6389.0,56.3056,56.3127,56.2916,56.3127,6389.0
2017-06-14 13:30:00,80.02,80.03,80.0,80.02,12294.0,56.3127,56.3197,56.2986,56.3127,12294.0
2017-06-14 13:35:00,80.02,80.02,79.99,80.0,8044.0,56.3127,56.3127,56.2916,56.2986,8044.0
2017-06-14 13:40:00,80.0,80.02,79.98,80.02,13298.0,56.2986,56.3127,56.2845,56.3127,13298.0
2017-06-14 13:45:00,80.01,80.05,80.0,80.04,11920.0,56.3056,56.3338,56.2986,56.3268,11920.0
2017-06-14 13:50:00,80.04,80.13,80.04,80.11,13617.0,56.3268,56.3901,56.3268,56.376,13617.0
2017-06-14 13:55:00,80.11,80.12,80.03,80.04,9003.0,56.376,56.3831,56.3197,56.3268,9003.0
2017-06-14 14:00:00,80.05,80.11,79.96,80.06,21188.0,56.3338,56.376,56.2705,56.3408,21188.0
2017-06-14 14:05:00,80.06,80.12,80.0,80.08,21624.0,56.3408,56.3831,56.2986,56.3549,21624.0
2017-06-14 14:10:00,80.07,80.07,79.99,80.0,23537.0,56.3479,56.3479,56.2916,56.2986,23537.0
2017-06-14 14:15:00,80.01,80.02,79.93,79.98,55863.0,56.3056,56.3127,56.2493,56.2845,55863.0
2017-06-14 14:20:00,79.98,80.06,79.98,80.02,39702.0,56.2845,56.3408,56.2845,56.3127,39702.0
2017-06-14 14:25:00,80.02,80.02,79.89,79.89,17204.0,56.3127,56.3127,56.2212,56.2212,17204.0
2017-06-14 14:30:00,79.89,79.94,79.75,79.76,17659.0,56.2212,56.2564,56.1227,56.1297,17659.0
2017-06-14 14:35:00,79.75,79.86,79.72,79.85,18030.0,56.1227,56.2001,56.1016,56.193,18030.0
2017-06-14 14:40:00,79.84,79.84,79.78,79.82,29002.0,56.186,56.186,56.1438,56.1719,29002.0
2017-06-14 14:45:00,79.85,79.9,79.79,79.83,45706.0,56.193,56.2282,56.1508,56.179,45706.0
2017-06-14 14:50:00,79.82,79.82,79.7,79.74,31449.0,56.1719,56.1719,56.0875,56.1156,31449.0
2017-06-14 14:55:00,79.74,79.82,79.72,79.82,54619.0,56.1156,56.1719,56.1016,56.1719,54619.0
2017-06-14 15:00:00,79.8,79.87,79.76,79.76,29538.0,56.1579,56.2071,56.1297,56.1297,29538.0
2017-06-14 15:05:00,79.76,79.78,79.65,79.75,24635.0,56.1297,56.1438,56.0523,56.1227,24635.0
2017-06-14 15:10:00,79.76,79.77,79.7,79.72,27905.0,56.1297,56.1367,56.0875,56.1016,27905.0
2017-06-14 15:15:00,79.73,79.82,79.69,79.78,21315.0,56.1086,56.1719,56.0804,56.1438,21315.0
2017-06-14 15:20:00,79.79,79.84,79.74,79.78,22564.0,56.1508,56.186,56.1156,56.1438,22564.0
2017-06-14 15:25:00,79.79,79.84,79.78,79.83,17957.0,56.1508,56.186,56.1438,56.179,17957.0
2017-06-14 15:30:00,79.84,79.85,79.79,79.79,26279.0,56.186,56.193,56.1508,56.1508,26279.0
2017-06-14 15:35:00,79.8,79.89,79.8,79.86,45063.0,56.1579,56.2212,56.1579,56.2001,45063.0
2017-06-14 15:40:00,79.86,80.0,79.86,80.0,34007.0,56.2001,56.2986,56.2001,56.2986,34007.0
2017-06-14 15:45:00,80.0,80.06,79.99,80.0,43743.0,56.2986,56.3408,56.2916,56.2986,43743.0
2017-06-14 15:50:00,79.99,80.08,79.98,80.08,47796.0,56.2916,56.3549,56.2845,56.3549,47796.0
2017-06-14 15:55:00,80.08,80.09,79.94,79.97,780153.0,56.3549,56.3619,56.2564,56.2775,780153.0
2017-06-15 09:30:00,79.77,80.05,79.77,80.0,47635.0,56.1367,56.3338,56.1367,56.2986,47635.0
2017-06-15 09:35:00,80.0,80.12,79.99,80.01,28485.0,56.2986,56.3831,56.2916,56.3056,28485.0
2017-06-15 09:40:00,80.02,80.11,79.98,80.02,20476.0,56.3127,56.376,56.2845,56.3127,20476.0
2017-06-15 09:45:00,80.01,80.12,80.01,80.05,74796.0,56.3056,56.3831,56.3056,56.3338,74796.0
2017-06-15 09:50:00,80.04,80.05,79.92,79.98,34807.0,56.3268,56.3338,56.2423,56.2845,34807.0
2017-06-15 09:55:00,79.98,80.06,79.92,79.92,27337.0,56.2845,56.3408,56.2423,56.2423,27337.0
2017-06-15 10:00:00,79.92,80.03,79.92,80.0,24727.0,56.2423,56.3197,56.2423,56.2986,24727.0
2017-06-15 10:05:00,80.0,80.01,79.9,79.92,24650.0,56.2986,56.3056,56.2282,56.2423,24650.0
2017-06-15 10:10:00,79.92,79.92,79.85,79.86,19843.0,56.2423,56.2423,56.193,56.2001,19843.0
2017-06-15 10:15:00,79.87,79.88,79.77,79.79,15043.0,56.2071,56.2142,56.1367,56.1508,15043.0
2017-06-15 10:20:00,79.79,79.86,79.73,79.8,25070.0,56.1508,56.2001,56.1086,56.1579,25070.0
2017-06-15 10:25:00,79.81,79.81,79.67,79.7,22301.0,56.1649,56.1649,56.0664,56.0875,22301.0
2017-06-15 10:30:00,79.69,79.73,79.61,79.65,23091.0,56.0804,56.1086,56.0241,56.0523,23091.0
2017-06-15 10:35:00,79.65,79.72,79.64,79.7,15411.0,56.0523,56.1016,56.0453,56.0875,15411.0
2017-06-15 10:40:00,79.69,79.84,79.69,79.82,13420.0,56.0804,56.186,56.0804,56.1719,13420.0
2017-06-15 10:45:00,79.82,79.89,79.82,79.88,8424.0,56.1719,56.2212,56.1719,56.2142,8424.0
2017-06-15 10:50:00,79.87,80.0,79.87,79.96,12353.0,56.2071,56.2986,56.2071,56.2705,12353.0
2017-06-15 10:55:00,79.95,80.0,79.95,80.0,12067.0,56.2634,56.2986,56.2634,56.2986,12067.0
2017-06-15 11:00:00,79.99,79.99,79.91,79.92,11419.0,56.2916,56.2916,56.2353,56.2423,11419.0
2017-06-15 11:05:00,79.93,80.01,79.92,80.01,15775.0,56.2493,56.3056,56.2423,56.3056,15775.0
2017-06-15 11:10:00,80.01,80.03,79.95,79.99,8129.0,56.3056,56.3197,56.2634,56.2916,8129.0
2017-06-15 11:15:00,79.99,80.03,79.97,79.99,6579.0,56.2916,56.3197,56.2775,56.2916,6579.0
2017-06-15 11:20:00,79.98,80.02,79.97,80.01,14629.0,56.2845,56.3127,56.2775,56.3056,14629.0
2017-06-15 11:25:00,80.01,80.03,79.99,80.03,11605.0,56.3056,56.3197,56.2916,56.3197,11605.0
2017-06-15 11:30:00,80.03,80.05,79.98,80.0,13885.0,56.3197,56.3338,56.2845,56.2986,13885.0
2017-06-15 11:35:00,80.0,80.03,79.98,79.98,14495.0,56.2986,56.3197,56.2845,56.2845,14495.0
2017-06-15 11:40:00,79.98,79.98,79.95,79.96,4705.0,56.2845,56.2845,56.2634,56.2705,4705.0
2017-06-15 11:45:00,79.97,79.99,79.93,79.93,6784.0,56.2775,56.2916,56.2493,56.2493,6784.0
2017-06-15 11:50:00,79.93,79.99,79.92,79.95,12007.0,56.2493,56.2916,56.2423,56.2634,12007.0
2017-06-15 11:55:00,79.93,79.97,79.93,79.93,5961.0,56.2493,56.2775,56.2493,56.2493,5961.0
2017-06-15 12:00:00,79.94,79.96,79.91,79.93,7104.0,56.2564,56.2705,56.2353,56.2493,7104.0
2017-06-15 12:05:00,79.92,79.94,79.91,79.91,5872.0,56.2423,56.2564,56.2353,56.2353,5872.0
2017-06-15 12:10:00,79.91,79.94,79.91,79.93,4765.0,56.2353,56.2564,56.2353,56.2493,4765.0
2017-06-15 12:15:00,79.94,79.99,79.93,79.97,48931.0,56.2564,56.2916,56.2493,56.2775,48931.0
2017-06-15 12:20:00,79.98,80.04,79.97,80.04,13470.0,56.2845,56.3268,56.2775,56.3268,13470.0
2017-06-15 12:25:00,80.04,80.06,80.03,80.04,12229.0,56.3268,56.3408,56.3197,56.3268,12229.0
2017-06-15 12:30:00,80.04,80.05,80.01,80.01,3992.0,56.3268,56.3338,56.3056,56.3056,3992.0
2017-06-15 12:35:00,80.02,80.04,79.97,80.0,11100.0,56.3127,56.3268,56.2775,56.2986,11100.0
2017-06-15 12:40:00,80.01,80.01,79.92,79.94,5726.0,56.3056,56.3056,56.2423,56.2564,5726.0
2017-06-15 12:45:00,79.94,79.98,79.93,79.97,8618.0,56.2564,56.2845,56.2493,56.2775,8618.0
2017-06-15 12:50:00,79.96,79.96,79.89,79.9,10982.0,56.2705,56.2705,56.2212,56.2282,10982.0
2017-06-15 12:55:00,79.9,79.91,79.87,79.9,11580.0,56.2282,56.2353,56.2071,56.2282,11580.0
2017-06-15 13:00:00,79.9,79.96,79.9,79.95,5990.0,56.2282,56.2705,56.2282,56.2634,5990.0
2017-06-15 13:05:00,79.95,79.96,79.93,79.96,7707.0,56.2634,56.2705,56.2493,56.2705,7707.0
2017-06-15 13:10:00,79.95,79.98,79.94,79.97,7014.0,56.2634,56.2845,56.2564,56.2775,7014.0
2017-06-15 13:15:00,79.98,80.0,79.96,79.98,9631.0,56.2845,56.2986,56.2705,56.2845,9631.0
2017-06-15 13:20:00,79.99,79.99,79.95,79.97,4958.0,56.2916,56.2916,56.2634,56.2775,4958.0
2017-06-15 13:25:00,79.96,80.0,79.96,80.0,9563.0,56.2705,56.2986,56.2705,56.2986,9563.0
2017-06-15 13:30:00,80.0,80.01,79.98,80.0,6332.0,56.2986,56.3056,56.2845,56.2986,6332.0
2017-06-15 13:35:00,80.0,80.01,79.98,79.99,10570.0,56.2986,56.3056,56.2845,56.2916,10570.0
2017-06-15 13:40:00,79.99,80.0,79.97,79.99,7804.0,56.2916,56.2986,56.2775,56.2916,7804.0
2017-06-15 13:45:00,79.99,80.0,79.95,80.0,20013.0,56.2916,56.2986,56.2634,56.2986,20013.0
2017-06-15 13:50:00,79.99,80.03,79.98,80.0,21701.0,56.2916,56.3197,56.2845,56.2986,21701.0
2017-06-15 13:55:00,80.0,80.04,80.0,80.04,17996.0,56.2986,56.3268,56.2986,56.3268,17996.0
2017-06-15 14:00:00,80.03,80.09,80.01,80.07,138853.0,56.3197,56.3619,56.3056,56.3479,138853.0
2017-06-15 14:05:00,80.08,80.15,80.05,80.13,29738.0,56.3549,56.4042,56.3338,56.3901,29738.0
2017-06-15 14:10:00,80.13,80.15,80.12,80.14,26959.0,56.3901,56.4042,56.3831,56.3971,26959.0
2017-06-15 14:15:00,80.15,80.19,80.14,80.19,10357.0,56.4042,56.4323,56.3971,56.4323,10357.0
2017-06-15 14:20:00,80.19,80.23,80.15,80.2,19772.0,56.4323,56.4605,56.4042,56.4393,19772.0
2017-06-15 14:25:00,80.21,80.21,80.16,80.17,12329.0,56.4464,56.4464,56.4112,56.4182,12329.0
2017-06-15 14:30:00,80.18,80.19,80.15,80.18,10291.0,56.4253,56.4323,56.4042,56.4253,10291.0
2017-06-15 14:35:00,80.16,80.18,80.15,80.18,16661.0,56.4112,56.4253,56.4042,56.4253,16661.0
2017-06-15 14:40:00,80.18,80.19,80.14,80.15,13748.0,56.4253,56.4323,56.3971,56.4042,13748.0
2017-06-15 14:45:00,80.15,80.16,80.12,80.13,9977.0,56.4042,56.4112,56.3831,56.3901,9977.0
2017-06-15 14:50:00,80.13,80.18,80.13,80.15,14002.0,56.3901,56.4253,56.3901,56.4042,14002.0
2017-06-15 14:55:00,80.16,80.2,80.15,80.2,138392.0,56.4112,56.4393,56.4042,56.4393,138392.0
2017-06-15 15:00:00,80.2,80.2,80.15,80.16,15979.0,56.4393,56.4393,56.4042,56.4112,15979.0
2017-06-15 15:05:00,80.17,80.2,80.14,80.17,24724.0,56.4182,56.4393,56.3971,56.4182,24724.0
2017-06-15 15:10:00,80.17,80.2,80.14,80.18,15207.0,56.4182,56.4393,56.3971,56.4253,15207.0
2017-06-15 15:15:00,80.17,80.19,80.15,80.16,13740.0,56.4182,56.4323,56.4042,56.4112,13740.0
2017-06-15 15:20:00,80.15,80.16,80.13,80.15,12582.0,56.4042,56.4112,56.3901,56.4042,12582.0
2017-06-15 15:25:00,80.15,80.19,80.14,80.19,30599.0,56.4042,56.4323,56.3971,56.4323,30599.0
2017-06-15 15:30:00,80.19,80.21,80.17,80.2,23640.0,56.4323,56.4464,56.4182,56.4393,23640.0
2017-06-15 15:35:00,80.21,80.21,80.15,80.18,51124.0,56.4464,56.4464,56.4042,56.4253,51124.0
2017-06-15 15:40:00,80.18,80.23,80.16,80.23,58878.0,56.4253,56.4605,56.4112,56.4605,58878.0
2017-06-15 15:45:00,80.22,80.23,80.14,80.14,43908.0,56.4534,56.4605,56.3971,56.3971,43908.0
2017-06-15 15:50:00,80.15,80.22,80.14,80.17,86444.0,56.4042,56.4534,56.3971,56.4182,86444.0
2017-06-15 15:55:00,80.17,80.2,80.16,80.18,297952.0,56.4182,56.4393,56.4112,56.4253,297952.0
2017-06-16 09:30:00,80.28,80.69,80.25,80.59,662764.0,56.4956,56.7842,56.4745,56.7138,662764.0
2017-06-16 09:35:00,80.59,80.72,80.52,80.58,21078.0,56.7138,56.8053,56.6645,56.7068,21078.0
2017-06-16 09:40:00,80.56,80.6,80.46,80.48,31306.0,56.6927,56.7208,56.6223,56.6364,31306.0
2017-06-16 09:45:00,80.5,80.65,80.41,80.6,26467.0,56.6505,56.756,56.5871,56.7208,26467.0
2017-06-16 09:50:00,80.61,80.62,80.45,80.46,39180.0,56.7279,56.7349,56.6153,56.6223,39180.0
2017-06-16 09:55:00,80.47,80.67,80.47,80.65,26507.0,56.6294,56.7701,56.6294,56.756,26507.0
2017-06-16 10:00:00,80.66,80.67,80.59,80.64,31417.0,56.7631,56.7701,56.7138,56.749,31417.0
2017-06-16 10:05:00,80.64,80.83,80.63,80.78,66672.0,56.749,56.8827,56.742,56.8475,66672.0
2017-06-16 10:10:00,80.78,80.9,80.78,80.88,178271.0,56.8475,56.932,56.8475,56.9179,178271.0
2017-06-16 10:15:00,80.89,80.96,80.86,80.96,65036.0,56.9249,56.9742,56.9038,56.9742,65036.0
2017-06-16 10:20:00,80.96,81.0,80.87,80.92,32216.0,56.9742,57.0023,56.9109,56.946,32216.0
2017-06-16 10:25:00,80.94,80.95,80.86,80.87,38549.0,56.9601,56.9671,56.9038,56.9109,38549.0
2017-06-16 10:30:00,80.87,80.9,80.78,80.81,48982.0,56.9109,56.932,56.8475,56.8686,48982.0
2017-06-16 10:35:00,80.82,80.84,80.74,80.74,79460.0,56.8757,56.8897,56.8194,56.8194,79460.0
2017-06-16 10:40:00,80.74,80.79,80.7,80.7,22003.0,56.8194,56.8546,56.7912,56.7912,22003.0
2017-06-16 10:45:00,80.71,80.71,80.63,80.7,26531.0,56.7983,56.7983,56.742,56.7912,26531.0
2017-06-16 10:50:00,80.7,80.8,80.66,80.78,25898.0,56.7912,56.8616,56.7631,56.8475,25898.0
2017-06-16 10:55:00,80.77,80.78,80.74,80.74,33895.0,56.8405,56.8475,56.8194,56.8194,33895.0
2017-06-16 11:00:00,80.72,80.77,80.71,80.73,17804.0,56.8053,56.8405,56.7983,56.8123,17804.0
2017-06-16 11:05:00,80.74,80.78,80.7,80.76,42545.0,56.8194,56.8475,56.7912,56.8334,42545.0
2017-06-16 11:10:00,80.76,80.78,80.73,80.75,60119.0,56.8334,56.8475,56.8123,56.8264,60119.0
2017-06-16 11:15:00,80.75,80.79,80.72,80.79,28658.0,56.8264,56.8546,56.8053,56.8546,28658.0
2017-06-16 11:20:00,80.79,80.84,80.78,80.81,49533.0,56.8546,56.8897,56.8475,56.8686,49533.0
2017-06-16 11:25:00,80.81,80.82,80.73,80.75,14444.0,56.8686,56.8757,56.8123,56.8264,14444.0
2017-06-16 11:30:00,80.76,80.78,80.73,80.77,25585.0,56.8334,56.8475,56.8123,56.8405,25585.0
2017-06-16 11:35:00,80.77,80.78,80.73,80.76,21733.0,56.8405,56.8475,56.8123,56.8334,21733.0
2017-06-16 11:40:00,80.75,80.77,80.74,80.74,19139.0,56.8264,56.8405,56.8194,56.8194,19139.0
2017-06-16 11:45:00,80.74,80.79,80.74,80.79,14969.0,56.8194,56.8546,56.8194,56.8546,14969.0
2017-06-16 11:50:00,80.79,80.8,80.76,80.8,34293.0,56.8546,56.8616,56.8334,56.8616,34293.0
2017-06-16 11:55:00,80.81,80.86,80.79,80.85,19935.0,56.8686,56.9038,56.8546,56.8968,19935.0
2017-06-16 12:00:00,80.86,80.88,80.83,80.88,19550.0,56.9038,56.9179,56.8827,56.9179,19550.0
2017-06-16 12:05:00,80.88,80.88,80.83,80.85,31101.0,56.9179,56.9179,56.8827,56.8968,31101.0
2017-06-16 12:10:00,80.85,80.85,80.83,80.84,21274.0,56.8968,56.8968,56.8827,56.8897,21274.0
2017-06-16 12:15:00,80.83,80.84,80.78,80.81,18811.0,56.8827,56.8897,56.8475,56.8686,18811.0
2017-06-16 12:20:00,80.8,80.88,80.8,80.88,12694.0,56.8616,56.9179,56.8616,56.9179,12694.0
2017-06-16 12:25:00,80.89,80.94,80.89,80.92,27448.0,56.9249,56.9601,56.9249,56.946,27448.0
2017-06-16 12:30:00,80.93,80.96,80.89,80.91,35728.0,56.9531,56.9742,56.9249,56.939,35728.0
2017-06-16 12:35:00,80.9,80.9,80.79,80.81,40567.0,56.932,56.932,56.8546,56.8686,40567.0
2017-06-16 12:40:00,80.83,80.91,80.82,80.91,27062.0,56.8827,56.939,56.8757,56.939,27062.0
2017-06-16 12:45:00,80.91,80.93,80.86,80.91,16349.0,56.939,56.9531,56.9038,56.939,16349.0
2017-06-16 12:50:00,80.91,80.95,80.9,80.94,19850.0,56.939,56.9671,56.932,56.9601,19850.0
2017-06-16 12:55:00,80.94,80.95,80.89,80.89,29488.0,56.9601,56.9671,56.9249,56.9249,29488.0
2017-06-16 13:00:00,80.89,80.89,80.84,80.86,16400.0,56.9249,56.9249,56.8897,56.9038,16400.0
2017-06-16 13:05:00,80.86,80.89,80.84,80.88,16479.0,56.9038,56.9249,56.8897,56.9179,16479.0
2017-06-16 13:10:00,80.88,80.91,80.87,80.87,22256.0,56.9179,56.939,56.9109,56.9109,22256.0
2017-06-16 13:15:00,80.87,80.88,80.83,80.86,14452.0,56.9109,56.9179,56.8827,56.9038,14452.0
2017-06-16 13:20:00,80.85,80.88,80.83,80.84,16766.0,56.8968,56.9179,56.8827,56.8897,16766.0
2017-06-16 13:25:00,80.84,80.88,80.84,80.87,13599.0,56.8897,56.9179,56.8897,56.9109,13599.0
2017-06-16 13:30:00,80.88,80.89,80.86,80.86,11529.0,56.9179,56.9249,56.9038,56.9038,11529.0
2017-06-16 13:35:00,80.86,80.88,80.85,80.86,11305.0,56.9038,56.9179,56.8968,56.9038,11305.0
2017-06-16 13:40:00,80.86,80.87,80.82,80.83,8675.0,56.9038,56.9109,56.8757,56.8827,8675.0
2017-06-16 13:45:00,80.82,80.83,80.79,80.81,24065.0,56.8757,56.8827,56.8546,56.8686,24065.0
2017-06-16 13:50:00,80.82,80.85,80.81,80.83,12687.0,56.8757,56.8968,56.8686,56.8827,12687.0
2017-06-16 13:55:00,80.83,80.85,80.82,80.83,16479.0,56.8827,56.8968,56.8757,56.8827,16479.0
2017-06-16 14:00:00,80.83,80.84,80.82,80.83,7998.0,56.8827,56.8897,56.8757,56.8827,7998.0
2017-06-16 14:05:00,80.83,80.83,80.76,80.76,20789.0,56.8827,56.8827,56.8334,56.8334,20789.0
2017-06-16 14:10:00,80.77,80.78,80.74,80.76,22008.0,56.8405,56.8475,56.8194,56.8334,22008.0
2017-06-16 14:15:00,80.77,80.77,80.69,80.73,23022.0,56.8405,56.8405,56.7842,56.8123,23022.0
2017-06-16 14:20:00,80.73,80.75,80.68,80.7,23961.0,56.8123,56.8264,56.7771,56.7912,23961.0
2017-06-16 14:25:00,80.7,80.73,80.69,80.7,15865.0,56.7912,56.8123,56.7842,56.7912,15865.0
2017-06-16 14:30:00,80.71,80.74,80.68,80.7,30341.0,56.7983,56.8194,56.7771,56.7912,30341.0
2017-06-16 14:35:00,80.7,80.71,80.64,80.65,22857.0,56.7912,56.7983,56.749,56.756,22857.0
2017-06-16 14:40:00,80.65,80.7,80.64,80.66,21081.0,56.756,56.7912,56.749,56.7631,21081.0
2017-06-16 14:45:00,80.66,80.7,80.61,80.62,34700.0,56.7631,56.7912,56.7279,56.7349,34700.0
2017-06-16 14:50:00,80.63,80.66,80.6,80.66,48497.0,56.742,56.7631,56.7208,56.7631,48497.0
2017-06-16 14:55:00,80.65,80.74,80.63,80.74,23657.0,56.756,56.8194,56.742,56.8194,23657.0
2017-06-16 15:00:00,80.74,80.76,80.71,80.73,20751.0,56.8194,56.8334,56.7983,56.8123,20751.0
2017-06-16 15:05:00,80.73,80.75,80.64,80.64,24008.0,56.8123,56.8264,56.749,56.749,24008.0
2017-06-16 15:10:00,80.64,80.65,80.59,80.59,33385.0,56.749,56.756,56.7138,56.7138,33385.0
2017-06-16 15:15:00,80.6,80.62,80.57,80.58,41194.0,56.7208,56.7349,56.6997,56.7068,41194.0
2017-06-16 15:20:00,80.59,80.72,80.58,80.72,22184.0,56.7138,56.8053,56.7068,56.8053,22184.0
2017-06-16 15:25:00,80.73,80.78,80.7,80.76,40332.0,56.8123,56.8475,56.7912,56.8334,40332.0
2017-06-16 15:30:00,80.76,80.77,80.72,80.74,34107.0,56.8334,56.8405,56.8053,56.8194,34107.0
2017-06-16 15:35:00,80.73,80.82,80.72,80.75,102852.0,56.8123,56.8757,56.8053,56.8264,102852.0
2017-06-16 15:40:00,80.74,80.76,80.73,80.75,86166.0,56.8194,56.8334,56.8123,56.8264,86166.0
2017-06-16 15:45:00,80.74,80.74,80.69,80.69,55494.0,56.8194,56.8194,56.7842,56.7842,55494.0
2017-06-16 15:50:00,80.69,80.73,80.66,80.73,66896.0,56.7842,56.8123,56.7631,56.8123,66896.0
2017-06-16 15:55:00,80.73,80.74,80.69,80.7,205421.0,56.8123,56.8194,56.7842,56.7912,205421.0
2017-06-19 09:30:00,80.71,80.71,80.38,80.38,23393.0,56.7983,56.7983,56.566,56.566,23393.0
2017-06-19 09:35:00,80.39,80.44,80.27,80.41,16870.0,56.5731,56.6082,56.4886,56.5871,16870.0
2017-06-19 09:40:00,80.4,80.49,80.37,80.49,15696.0,56.5801,56.6434,56.559,56.6434,15696.0
2017-06-19 09:45:00,80.5,80.6,80.47,80.59,18132.0,56.6505,56.7208,56.6294,56.7138,18132.0
2017-06-19 09:50:00,80.6,80.6,80.41,80.42,14434.0,56.7208,56.7208,56.5871,56.5942,14434.0
2017-06-19 09:55:00,80.45,80.57,80.43,80.56,18785.0,56.6153,56.6997,56.6012,56.6927,18785.0
2017-06-19 10:00:00,80.57,80.63,80.51,80.63,16016.0,56.6997,56.742,56.6575,56.742,16016.0
2017-06-19 10:05:00,80.64,80.64,80.53,80.54,17624.0,56.749,56.749,56.6716,56.6786,17624.0
2017-06-19 10:10:00,80.53,80.54,80.47,80.47,24071.0,56.6716,56.6786,56.6294,56.6294,24071.0
2017-06-19 10:15:00,80.47,80.52,80.42,80.49,39925.0,56.6294,56.6645,56.5942,56.6434,39925.0
2017-06-19 10:20:00,80.5,80.51,80.45,80.5,71483.0,56.6505,56.6575,56.6153,56.6505,71483.0
2017-06-19 10:25:00,80.5,80.51,80.47,80.49,36180.0,56.6505,56.6575,56.6294,56.6434,36180.0
2017-06-19 10:30:00,80.5,80.53,80.48,80.52,34056.0,56.6505,56.6716,56.6364,56.6645,34056.0
2017-06-19 10:35:00,80.52,80.53,80.47,80.47,24088.0,56.6645,56.6716,56.6294,56.6294,24088.0
2017-06-19 10:40:00,80.47,80.48,80.43,80.45,8868.0,56.6294,56.6364,56.6012,56.6153,8868.0
2017-06-19 10:45:00,80.45,80.46,80.41,80.44,17223.0,56.6153,56.6223,56.5871,56.6082,17223.0
2017-06-19 10:50:00,80.43,80.44,80.41,80.41,9926.0,56.6012,56.6082,56.5871,56.5871,9926.0
2017-06-19 10:55:00,80.42,80.44,80.38,80.38,17291.0,56.5942,56.6082,56.566,56.566,17291.0
2017-06-19 11:00:00,80.38,80.39,80.33,80.37,15920.0,56.566,56.5731,56.5308,56.559,15920.0
2017-06-19 11:05:00,80.36,80.39,80.33,80.35,11870.0,56.5519,56.5731,56.5308,56.5449,11870.0
2017-06-19 11:10:00,80.35,80.36,80.34,80.36,8394.0,56.5449,56.5519,56.5379,56.5519,8394.0
2017-06-19 11:15:00,80.37,80.44,80.36,80.44,28503.0,56.559,56.6082,56.5519,56.6082,28503.0
2017-06-19 11:20:00,80.44,80.5,80.43,80.48,14800.0,56.6082,56.6505,56.6012,56.6364,14800.0
2017-06-19 11:25:00,80.48,80.5,80.46,80.5,10353.0,56.6364,56.6505,56.6223,56.6505,10353.0
2017-06-19 11:30:00,80.49,80.49,80.44,80.45,14553.0,56.6434,56.6434,56.6082,56.6153,14553.0
2017-06-19 11:35:00,80.46,80.46,80.43,80.44,12160.0,56.6223,56.6223,56.6012,56.6082,12160.0
2017-06-19 11:40:00,80.44,80.45,80.43,80.45,22614.0,56.6082,56.6153,56.6012,56.6153,22614.0
2017-06-19 11:45:00,80.44,80.44,80.39,80.41,14422.0,56.6082,56.6082,56.5731,56.5871,14422.0
2017-06-19 11:50:00,80.41,80.43,80.39,80.41,10654.0,56.5871,56.6012,56.5731,56.5871,10654.0
2017-06-19 11:55:00,80.42,80.44,80.4,80.41,16615.0,56.5942,56.6082,56.5801,56.5871,16615.0
2017-06-19 12:00:00,80.41,80.44,80.41,80.42,7691.0,56.5871,56.6082,56.5871,56.5942,7691.0
2017-06-19 12:05:00,80.42,80.45,80.42,80.44,8033.0,56.5942,56.6153,56.5942,56.6082,8033.0
2017-06-19 12:10:00,80.44,80.44,80.41,80.43,10254.0,56.6082,56.6082,56.5871,56.6012,10254.0
2017-06-19 12:15:00,80.43,80.45,80.4,80.42,13086.0,56.6012,56.6153,56.5801,56.5942,13086.0
2017-06-19 12:20:00,80.41,80.41,80.34,80.36,16212.0,56.5871,56.5871,56.5379,56.5519,16212.0
2017-06-19 12:25:00,80.37,80.39,80.36,80.37,6984.0,56.559,56.5731,56.5519,56.559,6984.0
2017-06-19 12:30:00,80.36,80.41,80.36,80.41,9993.0,56.5519,56.5871,56.5519,56.5871,9993.0
2017-06-19 12:35:00,80.4,80.41,80.39,80.39,14342.0,56.5801,56.5871,56.5731,56.5731,14342.0
2017-06-19 12:40:00,80.39,80.39,80.34,80.35,18181.0,56.5731,56.5731,56.5379,56.5449,18181.0
2017-06-19 12:45:00,80.35,80.37,80.34,80.36,10015.0,56.5449,56.559,56.5379,56.5519,10015.0
2017-06-19 12:50:00,80.36,80.36,80.33,80.35,15695.0,56.5519,56.5519,56.5308,56.5449,15695.0
2017-06-19 12:55:00,80.34,80.35,80.31,80.32,17026.0,56.5379,56.5449,56.5168,56.5238,17026.0
2017-06-19 13:00:00,80.33,80.36,80.32,80.35,8003.0,56.5308,56.5519,56.5238,56.5449,8003.0
2017-06-19 13:05:00,80.36,80.37,80.35,80.35,8979.0,56.5519,56.559,56.5449,56.5449,8979.0
2017-06-19 13:10:00,80.35,80.36,80.33,80.34,9544.0,56.5449,56.5519,56.5308,56.5379,9544.0
2017-06-19 13:15:00,80.33,80.35,80.33,80.35,9907.0,56.5308,56.5449,56.5308,56.5449,9907.0
2017-06-19 13:20:00,80.34,80.34,80.31,80.32,10857.0,56.5379,56.5379,56.5168,56.5238,10857.0
2017-06-19 13:25:00,80.31,80.32,80.27,80.28,17715.0,56.5168,56.5238,56.4886,56.4956,17715.0
2017-06-19 13:30:00,80.27,80.27,80.2,80.21,16147.0,56.4886,56.4886,56.4393,56.4464,16147.0
2017-06-19 13:35:00,80.2,80.24,80.2,80.21,16884.0,56.4393,56.4675,56.4393,56.4464,16884.0
2017-06-19 13:40:00,80.21,80.26,80.19,80.22,23976.0,56.4464,56.4816,56.4323,56.4534,23976.0
2017-06-19 13:45:00,80.22,80.23,80.18,80.18,10157.0,56.4534,56.4605,56.4253,56.4253,10157.0
2017-06-19 13:50:00,80.19,80.2,80.16,80.16,7476.0,56.4323,56.4393,56.4112,56.4112,7476.0
2017-06-19 13:55:00,80.17,80.19,80.14,80.16,15824.0,56.4182,56.4323,56.3971,56.4112,15824.0
2017-06-19 14:00:00,80.16,80.16,80.09,80.11,14661.0,56.4112,56.4112,56.3619,56.376,14661.0
2017-06-19 14:05:00,80.11,80.19,80.11,80.15,20044.0,56.376,56.4323,56.376,56.4042,20044.0
2017-06-19 14:10:00,80.16,80.2,80.15,80.2,34713.0,56.4112,56.4393,56.4042,56.4393,34713.0
2017-06-19 14:15:00,80.2,80.26,80.19,80.26,20459.0,56.4393,56.4816,56.4323,56.4816,20459.0
2017-06-19 14:20:00,80.26,80.32,80.26,80.32,23685.0,56.4816,56.5238,56.4816,56.5238,23685.0
2017-06-19 14:25:00,80.32,80.35,80.3,80.32,20669.0,56.5238,56.5449,56.5097,56.5238,20669.0
2017-06-19 14:30:00,80.33,80.34,80.3,80.33,12571.0,56.5308,56.5379,56.5097,56.5308,12571.0
2017-06-19 14:35:00,80.33,80.33,80.23,80.24,23326.0,56.5308,56.5308,56.4605,56.4675,23326.0
2017-06-19 14:40:00,80.25,80.31,80.25,80.31,8499.0,56.4745,56.5168,56.4745,56.5168,8499.0
2017-06-19 14:45:00,80.31,80.32,80.27,80.29,20835.0,56.5168,56.5238,56.4886,56.5027,20835.0
2017-06-19 14:50:00,80.3,80.31,80.28,80.3,18086.0,56.5097,56.5168,56.4956,56.5097,18086.0
2017-06-19 14:55:00,80.29,80.32,80.28,80.31,15576.0,56.5027,56.5238,56.4956,56.5168,15576.0
2017-06-19 15:00:00,80.3,80.31,80.24,80.3,82970.0,56.5097,56.5168,56.4675,56.5097,82970.0
2017-06-19 15:05:00,80.31,80.4,80.3,80.38,28153.0,56.5168,56.5801,56.5097,56.566,28153.0
2017-06-19 15:10:00,80.38,80.38,80.31,80.33,17940.0,56.566,56.566,56.5168,56.5308,17940.0
2017-06-19 15:15:00,80.33,80.37,80.31,80.34,33369.0,56.5308,56.559,56.5168,56.5379,33369.0
2017-06-19 15:20:00,80.34,80.36,80.33,80.34,25266.0,56.5379,56.5519,56.5308,56.5379,25266.0
2017-06-19 15:25:00,80.34,80.34,80.27,80.27,25121.0,56.5379,56.5379,56.4886,56.4886,25121.0
2017-06-19 15:30:00,80.28,80.31,80.26,80.29,36512.0,56.4956,56.5168,56.4816,56.5027,36512.0
2017-06-19 15:35:00,80.3,80.31,80.27,80.3,52983.0,56.5097,56.5168,56.4886,56.5097,52983.0
2017-06-19 15:40:00,80.3,80.33,80.28,80.29,37683.0,56.5097,56.5308,56.4956,56.5027,37683.0
2017-06-19 15:45:00,80.29,80.35,80.28,80.31,65409.0,56.5027,56.5449,56.4956,56.5168,65409.0
2017-06-19 15:50:00,80.31,80.33,80.25,80.3,82327.0,56.5168,56.5308,56.4745,56.5097,82327.0
2017-06-19 15:55:00,80.3,80.39,80.29,80.36,130567.0,56.5097,56.5731,56.5027,56.5519,130567.0
2017-06-20 09:30:00,80.51,80.55,80.36,80.44,85785.0,56.6575,56.6857,56.5519,56.6082,85785.0
2017-06-20 09:35:00,80.45,80.49,80.41,80.47,22495.0,56.6153,56.6434,56.5871,56.6294,22495.0
2017-06-20 09:40:00,80.46,80.5,80.42,80.45,21628.0,56.6223,56.6505,56.5942,56.6153,21628.0
2017-06-20 09:45:00,80.45,80.45,80.26,80.36,23631.0,56.6153,56.6153,56.4816,56.5519,23631.0
2017-06-20 09:50:00,80.36,80.42,80.35,80.37,35374.0,56.5519,56.5942,56.5449,56.559,35374.0
2017-06-20 09:55:00,80.38,80.43,80.37,80.37,23521.0,56.566,56.6012,56.559,56.559,23521.0
2017-06-20 10:00:00,80.38,80.42,80.35,80.37,32115.0,56.566,56.5942,56.5449,56.559,32115.0
2017-06-20 10:05:00,80.36,80.4,80.33,80.38,18417.0,56.5519,56.5801,56.5308,56.566,18417.0
2017-06-20 10:10:00,80.38,80.38,80.34,80.36,21084.0,56.566,56.566,56.5379,56.5519,21084.0
2017-06-20 10:15:00,80.37,80.41,80.32,80.38,30386.0,56.559,56.5871,56.5238,56.566,30386.0
2017-06-20 10:20:00,80.37,80.37,80.29,80.33,19018.0,56.559,56.559,56.5027,56.5308,19018.0
2017-06-20 10:25:00,80.33,80.36,80.3,80.35,16125.0,56.5308,56.5519,56.5097,56.5449,16125.0
2017-06-20 10:30:00,80.35,80.36,80.31,80.36,8825.0,56.5449,56.5519,56.5168,56.5519,8825.0
2017-06-20 10:35:00,80.36,80.36,80.29,80.29,20602.0,56.5519,56.5519,56.5027,56.5027,20602.0
2017-06-20 10:40:00,80.31,80.32,80.27,80.31,11888.0,56.5168,56.5238,56.4886,56.5168,11888.0
2017-06-20 10:45:00,80.3,80.36,80.29,80.34,13324.0,56.5097,56.5519,56.5027,56.5379,13324.0
2017-06-20 10:50:00,80.34,80.37,80.33,80.34,17826.0,56.5379,56.559,56.5308,56.5379,17826.0
2017-06-20 10:55:00,80.34,80.37,80.33,80.34,17065.0,56.5379,56.559,56.5308,56.5379,17065.0
2017-06-20 11:00:00,80.34,80.37,80.3,80.31,26485.0,56.5379,56.559,56.5097,56.5168,26485.0
2017-06-20 11:05:00,80.31,80.33,80.28,80.29,12844.0,56.5168,56.5308,56.4956,56.5027,12844.0
2017-06-20 11:10:00,80.3,80.3,80.26,80.28,7977.0,56.5097,56.5097,56.4816,56.4956,7977.0
2017-06-20 11:15:00,80.28,80.31,80.26,80.29,13330.0,56.4956,56.5168,56.4816,56.5027,13330.0
2017-06-20 11:20:00,80.28,80.31,80.24,80.25,27482.0,56.4956,56.5168,56.4675,56.4745,27482.0
2017-06-20 11:25:00,80.25,80.3,80.22,80.28,13424.0,56.4745,56.5097,56.4534,56.4956,13424.0
2017-06-20 11:30:00,80.28,80.32,80.27,80.31,19573.0,56.4956,56.5238,56.4886,56.5168,19573.0
2017-06-20 11:35:00,80.3,80.32,80.25,80.28,17355.0,56.5097,56.5238,56.4745,56.4956,17355.0
2017-06-20 11:40:00,80.28,80.3,80.26,80.27,11769.0,56.4956,56.5097,56.4816,56.4886,11769.0
2017-06-20 11:45:00,80.27,80.27,80.23,80.23,11490.0,56.4886,56.4886,56.4605,56.4605,11490.0
2017-06-20 11:50:00,80.23,80.27,80.22,80.25,9079.0,56.4605,56.4886,56.4534,56.4745,9079.0
2017-06-20 11:55:00,80.25,80.25,80.21,80.22,13287.0,56.4745,56.4745,56.4464,56.4534,13287.0
2017-06-20 12:00:00,80.22,80.22,80.18,80.19,11027.0,56.4534,56.4534,56.4253,56.4323,11027.0
2017-06-20 12:05:00,80.2,80.21,80.17,80.18,13791.0,56.4393,56.4464,56.4182,56.4253,13791.0
2017-06-20 12:10:00,80.19,80.22,80.19,80.22,13263.0,56.4323,56.4534,56.4323,56.4534,13263.0
2017-06-20 12:15:00,80.22,80.23,80.2,80.21,8572.0,56.4534,56.4605,56.4393,56.4464,8572.0
2017-06-20 12:20:00,80.2,80.21,80.16,80.19,11132.0,56.4393,56.4464,56.4112,56.4323,11132.0
2017-06-20 12:25:00,80.19,80.19,80.15,80.15,9624.0,56.4323,56.4323,56.4042,56.4042,9624.0
2017-06-20 12:30:00,80.15,80.16,80.14,80.15,6229.0,56.4042,56.4112,56.3971,56.4042,6229.0
2017-06-20 12:35:00,80.15,80.17,80.13,80.15,17757.0,56.4042,56.4182,56.3901,56.4042,17757.0
2017-06-20 12:40:00,80.15,80.16,80.14,80.16,8677.0,56.4042,56.4112,56.3971,56.4112,8677.0
2017-06-20 12:45:00,80.17,80.2,80.15,80.19,10093.0,56.4182,56.4393,56.4042,56.4323,10093.0
2017-06-20 12:50:00,80.19,80.21,80.18,80.21,9406.0,56.4323,56.4464,56.4253,56.4464,9406.0
2017-06-20 12:55:00,80.21,80.24,80.2,80.22,13652.0,56.4464,56.4675,56.4393,56.4534,13652.0
2017-06-20 13:00:00,80.23,80.24,80.21,80.23,8719.0,56.4605,56.4675,56.4464,56.4605,8719.0
2017-06-20 13:05:00,80.24,80.24,80.19,80.2,15462.0,56.4675,56.4675,56.4323,56.4393,15462.0
2017-06-20 13:10:00,80.2,80.24,80.18,80.23,31059.0,56.4393,56.4675,56.4253,56.4605,31059.0
2017-06-20 13:15:00,80.23,80.27,80.23,80.27,8203.0,56.4605,56.4886,56.4605,56.4886,8203.0
2017-06-20 13:20:00,80.28,80.33,80.26,80.33,38390.0,56.4956,56.5308,56.4816,56.5308,38390.0
2017-06-20 13:25:00,80.32,80.33,80.25,80.25,22440.0,56.5238,56.5308,56.4745,56.4745,22440.0
2017-06-20 13:30:00,80.26,80.26,80.22,80.22,7763.0,56.4816,56.4816,56.4534,56.4534,7763.0
2017-06-20 13:35:00,80.23,80.25,80.23,80.24,4697.0,56.4605,56.4745,56.4605,56.4675,4697.0
2017-06-20 13:40:00,80.24,80.25,80.21,80.22,9286.0,56.4675,56.4745,56.4464,56.4534,9286.0
2017-06-20 13:45:00,80.21,80.21,80.19,80.21,9003.0,56.4464,56.4464,56.4323,56.4464,9003.0
2017-06-20 13:50:00,80.22,80.26,80.2,80.22,26440.0,56.4534,56.4816,56.4393,56.4534,26440.0
2017-06-20 13:55:00,80.22,80.23,80.19,80.2,14541.0,56.4534,56.4605,56.4323,56.4393,14541.0
2017-06-20 14:00:00,80.22,80.22,80.2,80.21,10608.0,56.4534,56.4534,56.4393,56.4464,10608.0
2017-06-20 14:05:00,80.21,80.22,80.19,80.22,15276.0,56.4464,56.4534,56.4323,56.4534,15276.0
2017-06-20 14:10:00,80.22,80.23,80.17,80.19,12872.0,56.4534,56.4605,56.4182,56.4323,12872.0
2017-06-20 14:15:00,80.19,80.22,80.18,80.19,11466.0,56.4323,56.4534,56.4253,56.4323,11466.0
2017-06-20 14:20:00,80.19,80.2,80.1,80.1,17495.0,56.4323,56.4393,56.369,56.369,17495.0
2017-06-20 14:25:00,80.1,80.16,80.09,80.13,19976.0,56.369,56.4112,56.3619,56.3901,19976.0
2017-06-20 14:30:00,80.14,80.21,80.13,80.21,14202.0,56.3971,56.4464,56.3901,56.4464,14202.0
2017-06-20 14:35:00,80.22,80.24,80.18,80.2,49681.0,56.4534,56.4675,56.4253,56.4393,49681.0
2017-06-20 14:40:00,80.19,80.25,80.17,80.24,23100.0,56.4323,56.4745,56.4182,56.4675,23100.0
2017-06-20 14:45:00,80.24,80.25,80.21,80.22,24594.0,56.4675,56.4745,56.4464,56.4534,24594.0
2017-06-20 14:50:00,80.22,80.25,80.2,80.22,26583.0,56.4534,56.4745,56.4393,56.4534,26583.0
2017-06-20 14:55:00,80.22,80.24,80.21,80.21,21471.0,56.4534,56.4675,56.4464,56.4464,21471.0
2017-06-20 15:00:00,80.22,80.26,80.2,80.21,25102.0,56.4534,56.4816,56.4393,56.4464,25102.0
2017-06-20 15:05:00,80.2,80.24,80.19,80.22,22228.0,56.4393,56.4675,56.4323,56.4534,22228.0
2017-06-20 15:10:00,80.22,80.27,80.18,80.27,31099.0,56.4534,56.4886,56.4253,56.4886,31099.0
2017-06-20 15:15:00,80.27,80.29,80.23,80.25,42847.0,56.4886,56.5027,56.4605,56.4745,42847.0
2017-06-20 15:20:00,80.26,80.3,80.25,80.28,23065.0,56.4816,56.5097,56.4745,56.4956,23065.0
2017-06-20 15:25:00,80.29,80.38,80.25,80.36,37699.0,56.5027,56.566,56.4745,56.5519,37699.0
2017-06-20 15:30:00,80.37,80.38,80.31,80.36,30914.0,56.559,56.566,56.5168,56.5519,30914.0
2017-06-20 15:35:00,80.37,80.38,80.3,80.33,28709.0,56.559,56.566,56.5097,56.5308,28709.0
2017-06-20 15:40:00,80.33,80.33,80.3,80.3,30726.0,56.5308,56.5308,56.5097,56.5097,30726.0
2017-06-20 15:45:00,80.31,80.32,80.14,80.21,137448.0,56.5168,56.5238,56.3971,56.4464,137448.0
2017-06-20 15:50:00,80.2,80.24,80.19,80.2,84609.0,56.4393,56.4675,56.4323,56.4393,84609.0
2017-06-20 15:55:00,80.21,80.24,80.18,80.21,193493.0,56.4464,56.4675,56.4253,56.4464,193493.0
2017-06-21 09:30:00,80.2,80.21,80.09,80.17,51532.0,56.4393,56.4464,56.3619,56.4182,51532.0
2017-06-21 09:35:00,80.15,80.17,79.97,80.0,15321.0,56.4042,56.4182,56.2775,56.2986,15321.0
2017-06-21 09:40:00,80.03,80.05,79.89,79.9,17697.0,56.3197,56.3338,56.2212,56.2282,17697.0
2017-06-21 09:45:00,79.91,79.92,79.8,79.84,26120.0,56.2353,56.2423,56.1579,56.186,26120.0
2017-06-21 09:50:00,79.83,79.93,79.81,79.83,27422.0,56.179,56.2493,56.1649,56.179,27422.0
2017-06-21 09:55:00,79.83,79.88,79.78,79.78,32420.0,56.179,56.2142,56.1438,56.1438,32420.0
2017-06-21 10:00:00,79.79,79.81,79.73,79.75,55535.0,56.1508,56.1649,56.1086,56.1227,55535.0
2017-06-21 10:05:00,79.74,79.75,79.6,79.61,27133.0,56.1156,56.1227,56.0171,56.0241,27133.0
2017-06-21 10:10:00,79.61,79.66,79.6,79.6,20430.0,56.0241,56.0593,56.0171,56.0171,20430.0
2017-06-21 10:15:00,79.61,79.71,79.6,79.65,28538.0,56.0241,56.0945,56.0171,56.0523,28538.0
2017-06-21 10:20:00,79.64,79.65,79.59,79.63,22436.0,56.0453,56.0523,56.0101,56.0382,22436.0
2017-06-21 10:25:00,79.63,79.66,79.62,79.64,13512.0,56.0382,56.0593,56.0312,56.0453,13512.0
2017-06-21 10:30:00,79.63,79.63,79.59,79.63,19462.0,56.0382,56.0382,56.0101,56.0382,19462.0
2017-06-21 10:35:00,79.64,79.69,79.61,79.62,14995.0,56.0453,56.0804,56.0241,56.0312,14995.0
2017-06-21 10:40:00,79.6,79.66,79.6,79.63,14968.0,56.0171,56.0593,56.0171,56.0382,14968.0
2017-06-21 10:45:00,79.63,79.65,79.62,79.64,8897.0,56.0382,56.0523,56.0312,56.0453,8897.0
2017-06-21 10:50:00,79.63,79.63,79.56,79.57,23324.0,56.0382,56.0382,55.989,55.996,23324.0
2017-06-21 10:55:00,79.57,79.57,79.54,79.54,13539.0,55.996,55.996,55.9749,55.9749,13539.0
2017-06-21 11:00:00,79.54,79.59,79.53,79.59,14008.0,55.9749,56.0101,55.9678,56.0101,14008.0
2017-06-21 11:05:00,79.6,79.6,79.53,79.55,11553.0,56.0171,56.0171,55.9678,55.9819,11553.0
2017-06-21 11:10:00,79.55,79.62,79.55,79.59,16723.0,55.9819,56.0312,55.9819,56.0101,16723.0
2017-06-21 11:15:00,79.59,79.59,79.47,79.47,28435.0,56.0101,56.0101,55.9256,55.9256,28435.0
2017-06-21 11:20:00,79.47,79.47,79.4,79.41,17505.0,55.9256,55.9256,55.8764,55.8834,17505.0
2017-06-21 11:25:00,79.41,79.42,79.39,79.4,15904.0,55.8834,55.8904,55.8693,55.8764,15904.0
2017-06-21 11:30:00,79.4,79.43,79.34,79.34,20557.0,55.8764,55.8975,55.8341,55.8341,20557.0
2017-06-21 11:35:00,79.33,79.34,79.29,79.29,23800.0,55.8271,55.8341,55.799,55.799,23800.0
2017-06-21 11:40:00,79.29,79.39,79.29,79.36,20113.0,55.799,55.8693,55.799,55.8482,20113.0
2017-06-21 11:45:00,79.37,79.37,79.33,79.36,12126.0,55.8553,55.8553,55.8271,55.8482,12126.0
2017-06-21 11:50:00,79.35,79.36,79.29,79.3,11531.0,55.8412,55.8482,55.799,55.806,11531.0
2017-06-21 11:55:00,79.3,79.35,79.27,79.28,13525.0,55.806,55.8412,55.7849,55.7919,13525.0
2017-06-21 12:00:00,79.3,79.33,79.29,79.31,11352.0,55.806,55.8271,55.799,55.813,11352.0
2017-06-21 12:05:00,79.32,79.33,79.29,79.32,8047.0,55.8201,55.8271,55.799,55.8201,8047.0
2017-06-21 12:10:00,79.31,79.33,79.3,79.31,10451.0,55.813,55.8271,55.806,55.813,10451.0
2017-06-21 12:15:00,79.3,79.32,79.28,79.28,8433.0,55.806,55.8201,55.7919,55.7919,8433.0
2017-06-21 12:20:00,79.29,79.29,79.22,79.23,13972.0,55.799,55.799,55.7497,55.7567,13972.0
2017-06-21 12:25:00,79.23,79.24,79.21,79.24,12142.0,55.7567,55.7638,55.7427,55.7638,12142.0
2017-06-21 12:30:00,79.24,79.24,79.2,79.22,9425.0,55.7638,55.7638,55.7356,55.7497,9425.0
2017-06-21 12:35:00,79.21,79.23,79.19,79.23,13582.0,55.7427,55.7567,55.7286,55.7567,13582.0
2017-06-21 12:40:00,79.22,79.24,79.2,79.21,8509.0,55.7497,55.7638,55.7356,55.7427,8509.0
2017-06-21 12:45:00,79.2,79.22,79.17,79.19,18626.0,55.7356,55.7497,55.7145,55.7286,18626.0
2017-06-21 12:50:00,79.18,79.18,79.11,79.12,10446.0,55.7215,55.7215,55.6723,55.6793,10446.0
2017-06-21 12:55:00,79.12,79.12,79.06,79.09,12661.0,55.6793,55.6793,55.6371,55.6582,12661.0
2017-06-21 13:00:00,79.08,79.1,79.04,79.06,10258.0,55.6512,55.6652,55.623,55.6371,10258.0
2017-06-21 13:05:00,79.06,79.06,79.01,79.02,12566.0,55.6371,55.6371,55.6019,55.6089,12566.0
2017-06-21 13:10:00,79.02,79.04,79.0,79.02,12964.0,55.6089,55.623,55.5949,55.6089,12964.0
2017-06-21 13:15:00,79.02,79.04,79.0,79.02,18514.0,55.6089,55.623,55.5949,55.6089,18514.0
2017-06-21 13:20:00,79.02,79.02,78.95,78.95,25121.0,55.6089,55.6089,55.5597,55.5597,25121.0
2017-06-21 13:25:00,78.95,78.95,78.9,78.91,12937.0,55.5597,55.5597,55.5245,55.5315,12937.0
2017-06-21 13:30:00,78.9,78.92,78.88,78.88,13768.0,55.5245,55.5386,55.5104,55.5104,13768.0
2017-06-21 13:35:00,78.89,78.9,78.83,78.83,13679.0,55.5175,55.5245,55.4752,55.4752,13679.0
2017-06-21 13:40:00,78.84,78.84,78.75,78.76,22951.0,55.4823,55.4823,55.4189,55.426,22951.0
2017-06-21 13:45:00,78.76,78.8,78.72,78.79,26870.0,55.426,55.4541,55.3978,55.4471,26870.0
2017-06-21 13:50:00,78.79,78.81,78.72,78.78,19143.0,55.4471,55.4612,55.3978,55.44,19143.0
2017-06-21 13:55:00,78.78,78.82,78.75,78.81,13091.0,55.44,55.4682,55.4189,55.4612,13091.0
2017-06-21 14:00:00,78.81,78.95,78.81,78.95,81660.0,55.4612,55.5597,55.4612,55.5597,81660.0
2017-06-21 14:05:00,78.95,79.01,78.86,78.88,47523.0,55.5597,55.6019,55.4963,55.5104,47523.0
2017-06-21 14:10:00,78.88,78.96,78.88,78.95,10979.0,55.5104,55.5667,55.5104,55.5597,10979.0
2017-06-21 14:15:00,78.96,79.0,78.94,78.97,36432.0,55.5667,55.5949,55.5526,55.5738,36432.0
2017-06-21 14:20:00,78.96,79.0,78.94,78.95,19910.0,55.5667,55.5949,55.5526,55.5597,19910.0
2017-06-21 14:25:00,78.95,78.95,78.9,78.9,16003.0,55.5597,55.5597,55.5245,55.5245,16003.0
2017-06-21 14:30:00,78.91,79.07,78.91,79.05,20825.0,55.5315,55.6441,55.5315,55.6301,20825.0
2017-06-21 14:35:00,79.06,79.09,79.04,79.06,19947.0,55.6371,55.6582,55.623,55.6371,19947.0
2017-06-21 14:40:00,79.05,79.08,79.01,79.04,12605.0,55.6301,55.6512,55.6019,55.623,12605.0
2017-06-21 14:45:00,79.04,79.11,79.04,79.09,13493.0,55.623,55.6723,55.623,55.6582,13493.0
2017-06-21 14:50:00,79.1,79.15,79.1,79.11,13270.0,55.6652,55.7004,55.6652,55.6723,13270.0
2017-06-21 14:55:00,79.12,79.13,79.08,79.09,17924.0,55.6793,55.6864,55.6512,55.6582,17924.0
2017-06-21 15:00:00,79.08,79.09,79.03,79.04,20769.0,55.6512,55.6582,55.616,55.623,20769.0
2017-06-21 15:05:00,79.04,79.07,79.01,79.03,22754.0,55.623,55.6441,55.6019,55.616,22754.0
2017-06-21 15:10:00,79.04,79.14,79.01,79.14,53582.0,55.623,55.6934,55.6019,55.6934,53582.0
2017-06-21 15:15:00,79.13,79.17,79.1,79.12,33620.0,55.6864,55.7145,55.6652,55.6793,33620.0
2017-06-21 15:20:00,79.13,79.16,79.12,79.12,16274.0,55.6864,55.7075,55.6793,55.6793,16274.0
2017-06-21 15:25:00,79.13,79.17,79.12,79.16,25692.0,55.6864,55.7145,55.6793,55.7075,25692.0
2017-06-21 15:30:00,79.15,79.16,79.1,79.13,33590.0,55.7004,55.7075,55.6652,55.6864,33590.0
2017-06-21 15:35:00,79.12,79.15,79.06,79.07,25769.0,55.6793,55.7004,55.6371,55.6441,25769.0
2017-06-21 15:40:00,79.07,79.1,79.04,79.07,42026.0,55.6441,55.6652,55.623,55.6441,42026.0
2017-06-21 15:45:00,79.08,79.15,79.05,79.15,66127.0,55.6512,55.7004,55.6301,55.7004,66127.0
2017-06-21 15:50:00,79.14,79.18,79.13,79.14,57352.0,55.6934,55.7215,55.6864,55.6934,57352.0
2017-06-21 15:55:00,79.14,79.23,79.13,79.22,142123.0,55.6934,55.7567,55.6864,55.7497,142123.0
2017-06-22 09:30:00,78.91,79.0,78.75,78.89,51551.0,55.5315,55.5949,55.4189,55.5175,51551.0
2017-06-22 09:35:00,78.9,78.95,78.79,78.85,32566.0,55.5245,55.5597,55.4471,55.4893,32566.0
2017-06-22 09:40:00,78.84,78.91,78.84,78.88,17096.0,55.4823,55.5315,55.4823,55.5104,17096.0
2017-06-22 09:45:00,78.87,78.92,78.85,78.89,22506.0,55.5034,55.5386,55.4893,55.5175,22506.0
2017-06-22 09:50:00,78.9,78.97,78.9,78.94,20207.0,55.5245,55.5738,55.5245,55.5526,20207.0
2017-06-22 09:55:00,78.94,78.99,78.86,78.87,33338.0,55.5526,55.5878,55.4963,55.5034,33338.0
2017-06-22 10:00:00,78.91,78.95,78.9,78.94,26588.0,55.5315,55.5597,55.5245,55.5526,26588.0
2017-06-22 10:05:00,78.92,78.98,78.92,78.95,35041.0,55.5386,55.5808,55.5386,55.5597,35041.0
2017-06-22 10:10:00,78.94,78.97,78.9,78.97,16818.0,55.5526,55.5738,55.5245,55.5738,16818.0
2017-06-22 10:15:00,78.97,79.01,78.96,78.99,33914.0,55.5738,55.6019,55.5667,55.5878,33914.0
2017-06-22 10:20:00,78.98,79.0,78.94,78.97,19795.0,55.5808,55.5949,55.5526,55.5738,19795.0
2017-06-22 10:25:00,78.97,79.02,78.94,79.02,13930.0,55.5738,55.6089,55.5526,55.6089,13930.0
2017-06-22 10:30:00,79.03,79.08,79.02,79.04,20226.0,55.616,55.6512,55.6089,55.623,20226.0
2017-06-22 10:35:00,79.04,79.08,79.03,79.04,34587.0,55.623,55.6512,55.616,55.623,34587.0
2017-06-22 10:40:00,79.05,79.17,79.05,79.15,36099.0,55.6301,55.7145,55.6301,55.7004,36099.0
2017-06-22 10:45:00,79.14,79.27,79.13,79.27,44770.0,55.6934,55.7849,55.6864,55.7849,44770.0
2017-06-22 10:50:00,79.26,79.3,79.24,79.24,30355.0,55.7778,55.806,55.7638,55.7638,30355.0
2017-06-22 10:55:00,79.24,79.26,79.22,79.26,20054.0,55.7638,55.7778,55.7497,55.7778,20054.0
2017-06-22 11:00:00,79.26,79.3,79.24,79.27,24512.0,55.7778,55.806,55.7638,55.7849,24512.0
2017-06-22 11:05:00,79.27,79.32,79.26,79.31,11618.0,55.7849,55.8201,55.7778,55.813,11618.0
2017-06-22 11:10:00,79.3,79.32,79.27,79.3,20287.0,55.806,55.8201,55.7849,55.806,20287.0
2017-06-22 11:15:00,79.31,79.31,79.25,79.31,22575.0,55.813,55.813,55.7708,55.813,22575.0
2017-06-22 11:20:00,79.32,79.33,79.25,79.25,15743.0,55.8201,55.8271,55.7708,55.7708,15743.0
2017-06-22 11:25:00,79.25,79.25,79.15,79.16,9142.0,55.7708,55.7708,55.7004,55.7075,9142.0
2017-06-22 11:30:00,79.16,79.17,79.08,79.11,12968.0,55.7075,55.7145,55.6512,55.6723,12968.0
2017-06-22 11:35:00,79.11,79.11,79.07,79.1,9908.0,55.6723,55.6723,55.6441,55.6652,9908.0
2017-06-22 11:40:00,79.11,79.13,79.07,79.09,11133.0,55.6723,55.6864,55.6441,55.6582,11133.0
2017-06-22 11:45:00,79.1,79.11,79.06,79.07,9455.0,55.6652,55.6723,55.6371,55.6441,9455.0
2017-06-22 11:50:00,79.07,79.12,79.06,79.08,15389.0,55.6441,55.6793,55.6371,55.6512,15389.0
2017-06-22 11:55:00,79.08,79.13,79.07,79.09,15214.0,55.6512,55.6864,55.6441,55.6582,15214.0
2017-06-22 12:00:00,79.08,79.12,79.08,79.08,9723.0,55.6512,55.6793,55.6512,55.6512,9723.0
2017-06-22 12:05:00,79.09,79.1,79.06,79.08,8249.0,55.6582,55.6652,55.6371,55.6512,8249.0
2017-06-22 12:10:00,79.09,79.09,79.04,79.07,9810.0,55.6582,55.6582,55.623,55.6441,9810.0
2017-06-22 12:15:00,79.08,79.09,79.06,79.07,8518.0,55.6512,55.6582,55.6371,55.6441,8518.0
2017-06-22 12:20:00,79.07,79.1,79.06,79.08,17667.0,55.6441,55.6652,55.6371,55.6512,17667.0
2017-06-22 12:25:00,79.08,79.11,79.07,79.1,16451.0,55.6512,55.6723,55.6441,55.6652,16451.0
2017-06-22 12:30:00,79.1,79.12,79.09,79.12,7107.0,55.6652,55.6793,55.6582,55.6793,7107.0
2017-06-22 12:35:00,79.11,79.15,79.11,79.15,12419.0,55.6723,55.7004,55.6723,55.7004,12419.0
2017-06-22 12:40:00,79.15,79.16,79.13,79.14,9852.0,55.7004,55.7075,55.6864,55.6934,9852.0
2017-06-22 12:45:00,79.14,79.16,79.14,79.15,8394.0,55.6934,55.7075,55.6934,55.7004,8394.0
2017-06-22 12:50:00,79.15,79.16,79.08,79.09,9801.0,55.7004,55.7075,55.6512,55.6582,9801.0
2017-06-22 12:55:00,79.08,79.1,79.07,79.09,11867.0,55.6512,55.6652,55.6441,55.6582,11867.0
2017-06-22 13:00:00,79.09,79.14,79.08,79.14,9087.0,55.6582,55.6934,55.6512,55.6934,9087.0
2017-06-22 13:05:00,79.13,79.17,79.12,79.15,10348.0,55.6864,55.7145,55.6793,55.7004,10348.0
2017-06-22 13:10:00,79.14,79.16,79.13,79.14,7593.0,55.6934,55.7075,55.6864,55.6934,7593.0
2017-06-22 13:15:00,79.14,79.16,79.13,79.16,6933.0,55.6934,55.7075,55.6864,55.7075,6933.0
2017-06-22 13:20:00,79.16,79.16,79.08,79.08,6217.0,55.7075,55.7075,55.6512,55.6512,6217.0
2017-06-22 13:25:00,79.09,79.11,79.08,79.09,10610.0,55.6582,55.6723,55.6512,55.6582,10610.0
2017-06-22 13:30:00,79.09,79.12,79.09,79.12,7203.0,55.6582,55.6793,55.6582,55.6793,7203.0
2017-06-22 13:35:00,79.12,79.12,79.1,79.1,14092.0,55.6793,55.6793,55.6652,55.6652,14092.0
2017-06-22 13:40:00,79.1,79.1,79.08,79.09,9538.0,55.6652,55.6652,55.6512,55.6582,9538.0
2017-06-22 13:45:00,79.09,79.14,79.08,79.13,12860.0,55.6582,55.6934,55.6512,55.6864,12860.0
2017-06-22 13:50:00,79.12,79.14,79.11,79.13,8617.0,55.6793,55.6934,55.6723,55.6864,8617.0
2017-06-22 13:55:00,79.13,79.16,79.13,79.16,6076.0,55.6864,55.7075,55.6864,55.7075,6076.0
2017-06-22 14:00:00,79.16,79.17,79.13,79.17,16023.0,55.7075,55.7145,55.6864,55.7145,16023.0
2017-06-22 14:05:00,79.16,79.17,79.13,79.15,25280.0,55.7075,55.7145,55.6864,55.7004,25280.0
2017-06-22 14:10:00,79.15,79.17,79.09,79.1,27210.0,55.7004,55.7145,55.6582,55.6652,27210.0
2017-06-22 14:15:00,79.1,79.15,79.08,79.09,50627.0,55.6652,55.7004,55.6512,55.6582,50627.0
2017-06-22 14:20:00,79.1,79.16,79.07,79.13,49145.0,55.6652,55.7075,55.6441,55.6864,49145.0
2017-06-22 14:25:00,79.14,79.14,79.12,79.12,10387.0,55.6934,55.6934,55.6793,55.6793,10387.0
2017-06-22 14:30:00,79.13,79.13,79.07,79.08,12976.0,55.6864,55.6864,55.6441,55.6512,12976.0
2017-06-22 14:35:00,79.08,79.08,79.02,79.06,12414.0,55.6512,55.6512,55.6089,55.6371,12414.0
2017-06-22 14:40:00,79.06,79.11,79.05,79.11,13962.0,55.6371,55.6723,55.6301,55.6723,13962.0
2017-06-22 14:45:00,79.11,79.11,79.03,79.06,25364.0,55.6723,55.6723,55.616,55.6371,25364.0
2017-06-22 14:50:00,79.07,79.08,79.01,79.05,15647.0,55.6441,55.6512,55.6019,55.6301,15647.0
2017-06-22 14:55:00,79.05,79.06,79.04,79.04,19998.0,55.6301,55.6371,55.623,55.623,19998.0
2017-06-22 15:00:00,79.03,79.07,79.03,79.04,17378.0,55.616,55.6441,55.616,55.623,17378.0
2017-06-22 15:05:00,79.05,79.05,79.01,79.04,13507.0,55.6301,55.6301,55.6019,55.623,13507.0
2017-06-22 15:10:00,79.05,79.08,79.04,79.08,27798.0,55.6301,55.6512,55.623,55.6512,27798.0
2017-06-22 15:15:00,79.08,79.08,79.05,79.06,19792.0,55.6512,55.6512,55.6301,55.6371,19792.0
2017-06-22 15:20:00,79.07,79.08,79.03,79.04,32591.0,55.6441,55.6512,55.616,55.623,32591.0
2017-06-22 15:25:00,79.04,79.09,79.02,79.05,47273.0,55.623,55.6582,55.6089,55.6301,47273.0
2017-06-22 15:30:00,79.05,79.06,78.99,79.01,29950.0,55.6301,55.6371,55.5878,55.6019,29950.0
2017-06-22 15:35:00,79.01,79.01,78.95,78.95,22156.0,55.6019,55.6019,55.5597,55.5597,22156.0
2017-06-22 15:40:00,78.96,78.98,78.93,78.96,33358.0,55.5667,55.5808,55.5456,55.5667,33358.0
2017-06-22 15:45:00,78.96,78.97,78.92,78.92,42435.0,55.5667,55.5738,55.5386,55.5386,42435.0
2017-06-22 15:50:00,78.92,78.92,78.89,78.9,68681.0,55.5386,55.5386,55.5175,55.5245,68681.0
2017-06-22 15:55:00,78.89,78.93,78.87,78.92,156465.0,55.5175,55.5456,55.5034,55.5386,156465.0
2017-06-23 09:30:00,78.92,78.99,78.81,78.89,29314.0,55.5386,55.5878,55.4612,55.5175,29314.0
2017-06-23 09:35:00,78.89,78.96,78.79,78.79,20496.0,55.5175,55.5667,55.4471,55.4471,20496.0
2017-06-23 09:40:00,78.79,78.87,78.79,78.79,20690.0,55.4471,55.5034,55.4471,55.4471,20690.0
2017-06-23 09:45:00,78.78,78.88,78.78,78.86,45864.0,55.44,55.5104,55.44,55.4963,45864.0
2017-06-23 09:50:00,78.86,78.95,78.85,78.94,32805.0,55.4963,55.5597,55.4893,55.5526,32805.0
2017-06-23 09:55:00,78.95,79.02,78.9,78.9,113521.0,55.5597,55.6089,55.5245,55.5245,113521.0
2017-06-23 10:00:00,78.89,78.9,78.76,78.8,28804.0,55.5175,55.5245,55.426,55.4541,28804.0
2017-06-23 10:05:00,78.8,78.8,78.76,78.77,21214.0,55.4541,55.4541,55.426,55.433,21214.0
2017-06-23 10:10:00,78.77,78.9,78.77,78.83,17462.0,55.433,55.5245,55.433,55.4752,17462.0
2017-06-23 10:15:00,78.83,78.83,78.78,78.78,23025.0,55.4752,55.4752,55.44,55.44,23025.0
2017-06-23 10:20:00,78.78,78.81,78.76,78.78,19332.0,55.44,55.4612,55.426,55.44,19332.0
2017-06-23 10:25:00,78.79,78.87,78.78,78.85,28936.0,55.4471,55.5034,55.44,55.4893,28936.0
2017-06-23 10:30:00,78.85,78.97,78.83,78.97,38445.0,55.4893,55.5738,55.4752,55.5738,38445.0
2017-06-23 10:35:00,78.97,79.05,78.96,79.03,28907.0,55.5738,55.6301,55.5667,55.616,28907.0
2017-06-23 10:40:00,79.03,79.06,79.01,79.02,24677.0,55.616,55.6371,55.6019,55.6089,24677.0
2017-06-23 10:45:00,79.02,79.05,79.0,79.05,32739.0,55.6089,55.6301,55.5949,55.6301,32739.0
2017-06-23 10:50:00,79.05,79.13,79.04,79.11,23637.0,55.6301,55.6864,55.623,55.6723,23637.0
2017-06-23 10:55:00,79.1,79.1,79.04,79.05,10932.0,55.6652,55.6652,55.623,55.6301,10932.0
2017-06-23 11:00:00,79.04,79.06,79.02,79.04,12884.0,55.623,55.6371,55.6089,55.623,12884.0
2017-06-23 11:05:00,79.04,79.06,79.0,79.04,11407.0,55.623,55.6371,55.5949,55.623,11407.0
2017-06-23 11:10:00,79.04,79.06,79.03,79.04,9256.0,55.623,55.6371,55.616,55.623,9256.0
2017-06-23 11:15:00,79.04,79.11,79.03,79.09,16768.0,55.623,55.6723,55.616,55.6582,16768.0
2017-06-23 11:20:00,79.09,79.13,79.09,79.13,13334.0,55.6582,55.6864,55.6582,55.6864,13334.0
2017-06-23 11:25:00,79.13,79.16,79.1,79.11,21600.0,55.6864,55.7075,55.6652,55.6723,21600.0
2017-06-23 11:30:00,79.12,79.13,79.07,79.09,47854.0,55.6793,55.6864,55.6441,55.6582,47854.0
2017-06-23 11:35:00,79.09,79.09,79.04,79.08,20782.0,55.6582,55.6582,55.623,55.6512,20782.0
2017-06-23 11:40:00,79.08,79.09,78.99,79.01,34064.0,55.6512,55.6582,55.5878,55.6019,34064.0
2017-06-23 11:45:00,79.01,79.02,78.98,78.98,21984.0,55.6019,55.6089,55.5808,55.5808,21984.0
2017-06-23 11:50:00,78.99,79.01,78.91,78.93,20782.0,55.5878,55.6019,55.5315,55.5456,20782.0
2017-06-23 11:55:00,78.93,78.95,78.87,78.89,17028.0,55.5456,55.5597,55.5034,55.5175,17028.0
2017-06-23 12:00:00,78.88,78.91,78.87,78.87,13151.0,55.5104,55.5315,55.5034,55.5034,13151.0
2017-06-23 12:05:00,78.88,78.88,78.8,78.81,16270.0,55.5104,55.5104,55.4541,55.4612,16270.0
2017-06-23 12:10:00,78.8,78.82,78.73,78.73,30115.0,55.4541,55.4682,55.4049,55.4049,30115.0
2017-06-23 12:15:00,78.74,78.75,78.68,78.7,13959.0,55.4119,55.4189,55.3697,55.3838,13959.0
2017-06-23 12:20:00,78.71,78.71,78.64,78.64,21125.0,55.3908,55.3908,55.3415,55.3415,21125.0
2017-06-23 12:25:00,78.63,78.69,78.63,78.69,21282.0,55.3345,55.3767,55.3345,55.3767,21282.0
2017-06-23 12:30:00,78.68,78.69,78.62,78.63,17036.0,55.3697,55.3767,55.3275,55.3345,17036.0
2017-06-23 12:35:00,78.63,78.63,78.59,78.63,23512.0,55.3345,55.3345,55.3063,55.3345,23512.0
2017-06-23 12:40:00,78.64,78.64,78.58,78.59,11625.0,55.3415,55.3415,55.2993,55.3063,11625.0
2017-06-23 12:45:00,78.58,78.6,78.56,78.59,10825.0,55.2993,55.3134,55.2852,55.3063,10825.0
2017-06-23 12:50:00,78.59,78.59,78.56,78.59,19972.0,55.3063,55.3063,55.2852,55.3063,19972.0
2017-06-23 12:55:00,78.59,78.63,78.58,78.61,21390.0,55.3063,55.3345,55.2993,55.3204,21390.0
2017-06-23 13:00:00,78.6,78.61,78.58,78.61,11233.0,55.3134,55.3204,55.2993,55.3204,11233.0
2017-06-23 13:05:00,78.61,78.63,78.59,78.6,16075.0,55.3204,55.3345,55.3063,55.3134,16075.0
2017-06-23 13:10:00,78.59,78.61,78.59,78.61,9498.0,55.3063,55.3204,55.3063,55.3204,9498.0
2017-06-23 13:15:00,78.61,78.63,78.59,78.61,26773.0,55.3204,55.3345,55.3063,55.3204,26773.0
2017-06-23 13:20:00,78.61,78.63,78.6,78.62,8176.0,55.3204,55.3345,55.3134,55.3275,8176.0
2017-06-23 13:25:00,78.61,78.62,78.6,78.62,18143.0,55.3204,55.3275,55.3134,55.3275,18143.0
2017-06-23 13:30:00,78.62,78.63,78.6,78.61,21656.0,55.3275,55.3345,55.3134,55.3204,21656.0
2017-06-23 13:35:00,78.61,78.61,78.54,78.54,17609.0,55.3204,55.3204,55.2712,55.2712,17609.0
2017-06-23 13:40:00,78.54,78.56,78.51,78.56,11349.0,55.2712,55.2852,55.25,55.2852,11349.0
2017-06-23 13:45:00,78.55,78.58,78.55,78.56,22119.0,55.2782,55.2993,55.2782,55.2852,22119.0
2017-06-23 13:50:00,78.56,78.58,78.54,78.58,13217.0,55.2852,55.2993,55.2712,55.2993,13217.0
2017-06-23 13:55:00,78.57,78.62,78.57,78.62,8283.0,55.2923,55.3275,55.2923,55.3275,8283.0
2017-06-23 14:00:00,78.61,78.63,78.56,78.56,21810.0,55.3204,55.3345,55.2852,55.2852,21810.0
2017-06-23 14:05:00,78.56,78.56,78.53,78.53,15023.0,55.2852,55.2852,55.2641,55.2641,15023.0
2017-06-23 14:10:00,78.54,78.54,78.51,78.51,11754.0,55.2712,55.2712,55.25,55.25,11754.0
2017-06-23 14:15:00,78.51,78.52,78.47,78.47,22773.0,55.25,55.2571,55.2219,55.2219,22773.0
2017-06-23 14:20:00,78.48,78.48,78.41,78.43,27206.0,55.2289,55.2289,55.1797,55.1937,27206.0
2017-06-23 14:25:00,78.42,78.44,78.41,78.44,18880.0,55.1867,55.2008,55.1797,55.2008,18880.0
2017-06-23 14:30:00,78.44,78.46,78.41,78.46,34307.0,55.2008,55.2149,55.1797,55.2149,34307.0
2017-06-23 14:35:00,78.46,78.48,78.43,78.48,37419.0,55.2149,55.2289,55.1937,55.2289,37419.0
2017-06-23 14:40:00,78.48,78.5,78.46,78.5,17029.0,55.2289,55.243,55.2149,55.243,17029.0
2017-06-23 14:45:00,78.5,78.51,78.45,78.49,25280.0,55.243,55.25,55.2078,55.236,25280.0
2017-06-23 14:50:00,78.49,78.5,78.48,78.5,10019.0,55.236,55.243,55.2289,55.243,10019.0
2017-06-23 14:55:00,78.5,78.5,78.45,78.46,23871.0,55.243,55.243,55.2078,55.2149,23871.0
2017-06-23 15:00:00,78.45,78.47,78.31,78.34,52754.0,55.2078,55.2219,55.1093,55.1304,52754.0
2017-06-23 15:05:00,78.34,78.37,78.33,78.34,19012.0,55.1304,55.1515,55.1234,55.1304,19012.0
2017-06-23 15:10:00,78.34,78.36,78.29,78.3,28401.0,55.1304,55.1445,55.0952,55.1023,28401.0
2017-06-23 15:15:00,78.3,78.32,78.28,78.32,342848.0,55.1023,55.1163,55.0882,55.1163,342848.0
2017-06-23 15:20:00,78.31,78.37,78.31,78.36,20752.0,55.1093,55.1515,55.1093,55.1445,20752.0
2017-06-23 15:25:00,78.36,78.36,78.27,78.27,29233.0,55.1445,55.1445,55.0811,55.0811,29233.0
2017-06-23 15:30:00,78.26,78.26,78.16,78.2,28661.0,55.0741,55.0741,55.0037,55.0319,28661.0
2017-06-23 15:35:00,78.19,78.27,78.19,78.22,34911.0,55.0248,55.0811,55.0248,55.046,34911.0
2017-06-23 15:40:00,78.23,78.24,78.1,78.23,58258.0,55.053,55.06,54.9615,55.053,58258.0
2017-06-23 15:45:00,78.22,78.34,78.22,78.33,60742.0,55.046,55.1304,55.046,55.1234,60742.0
2017-06-23 15:50:00,78.32,78.35,78.31,78.34,58313.0,55.1163,55.1374,55.1093,55.1304,58313.0
2017-06-23 15:55:00,78.35,78.39,78.32,78.38,158550.0,55.1374,55.1656,55.1163,55.1586,158550.0
2017-06-26 09:30:00,78.49,78.49,78.21,78.23,32381.0,55.236,55.236,55.0389,55.053,32381.0
2017-06-26 09:35:00,78.21,78.45,78.18,78.37,31106.0,55.0389,55.2078,55.0178,55.1515,31106.0
2017-06-26 09:40:00,78.37,78.41,78.26,78.4,18638.0,55.1515,55.1797,55.0741,55.1726,18638.0
2017-06-26 09:45:00,78.41,78.48,78.35,78.41,23644.0,55.1797,55.2289,55.1374,55.1797,23644.0
2017-06-26 09:50:00,78.4,78.54,78.39,78.53,25190.0,55.1726,55.2712,55.1656,55.2641,25190.0
2017-06-26 09:55:00,78.53,78.6,78.53,78.57,19626.0,55.2641,55.3134,55.2641,55.2923,19626.0
2017-06-26 10:00:00,78.57,78.62,78.55,78.57,22540.0,55.2923,55.3275,55.2782,55.2923,22540.0
2017-06-26 10:05:00,78.58,78.75,78.55,78.74,25533.0,55.2993,55.4189,55.2782,55.4119,25533.0
2017-06-26 10:10:00,78.74,78.83,78.74,78.81,25563.0,55.4119,55.4752,55.4119,55.4612,25563.0
2017-06-26 10:15:00,78.81,78.87,78.8,78.85,33746.0,55.4612,55.5034,55.4541,55.4893,33746.0
2017-06-26 10:20:00,78.84,78.93,78.79,78.92,24516.0,55.4823,55.5456,55.4471,55.5386,24516.0
2017-06-26 10:25:00,78.93,79.01,78.88,78.98,42147.0,55.5456,55.6019,55.5104,55.5808,42147.0
2017-06-26 10:30:00,78.98,79.15,78.96,79.11,48384.0,55.5808,55.7004,55.5667,55.6723,48384.0
2017-06-26 10:35:00,79.11,79.25,79.09,79.22,43144.0,55.6723,55.7708,55.6582,55.7497,43144.0
2017-06-26 10:40:00,79.22,79.23,79.03,79.03,27461.0,55.7497,55.7567,55.616,55.616,27461.0
2017-06-26 10:45:00,79.03,79.12,79.03,79.11,31574.0,55.616,55.6793,55.616,55.6723,31574.0
2017-06-26 10:50:00,79.12,79.2,79.1,79.17,24859.0,55.6793,55.7356,55.6652,55.7145,24859.0
2017-06-26 10:55:00,79.16,79.28,79.15,79.28,24783.0,55.7075,55.7919,55.7004,55.7919,24783.0
2017-06-26 11:00:00,79.29,79.35,79.25,79.35,51624.0,55.799,55.8412,55.7708,55.8412,51624.0
2017-06-26 11:05:00,79.33,79.46,79.3,79.44,20497.0,55.8271,55.9186,55.806,55.9045,20497.0
2017-06-26 11:10:00,79.44,79.45,79.38,79.42,18397.0,55.9045,55.9116,55.8623,55.8904,18397.0
2017-06-26 11:15:00,79.39,79.41,79.29,79.32,17916.0,55.8693,55.8834,55.799,55.8201,17916.0
2017-06-26 11:20:00,79.32,79.32,79.24,79.26,28545.0,55.8201,55.8201,55.7638,55.7778,28545.0
2017-06-26 11:25:00,79.26,79.28,79.24,79.24,16248.0,55.7778,55.7919,55.7638,55.7638,16248.0
2017-06-26 11:30:00,79.24,79.26,79.18,79.23,29501.0,55.7638,55.7778,55.7215,55.7567,29501.0
2017-06-26 11:35:00,79.23,79.27,79.17,79.18,18609.0,55.7567,55.7849,55.7145,55.7215,18609.0
2017-06-26 11:40:00,79.18,79.18,79.06,79.1,18561.0,55.7215,55.7215,55.6371,55.6652,18561.0
2017-06-26 11:45:00,79.08,79.12,79.01,79.01,21477.0,55.6512,55.6793,55.6019,55.6019,21477.0
2017-06-26 11:50:00,79.0,79.01,78.95,78.98,24061.0,55.5949,55.6019,55.5597,55.5808,24061.0
2017-06-26 11:55:00,78.99,79.02,78.97,78.99,37883.0,55.5878,55.6089,55.5738,55.5878,37883.0
2017-06-26 12:00:00,78.99,79.04,78.99,79.01,27815.0,55.5878,55.623,55.5878,55.6019,27815.0
2017-06-26 12:05:00,79.01,79.03,78.98,78.99,21438.0,55.6019,55.616,55.5808,55.5878,21438.0
2017-06-26 12:10:00,78.98,78.99,78.96,78.97,19702.0,55.5808,55.5878,55.5667,55.5738,19702.0
2017-06-26 12:15:00,78.98,79.01,78.97,78.99,19860.0,55.5808,55.6019,55.5738,55.5878,19860.0
2017-06-26 12:20:00,79.0,79.0,78.97,78.98,28931.0,55.5949,55.5949,55.5738,55.5808,28931.0
2017-06-26 12:25:00,78.98,78.99,78.97,78.98,12090.0,55.5808,55.5878,55.5738,55.5808,12090.0
2017-06-26 12:30:00,78.98,78.98,78.9,78.9,13822.0,55.5808,55.5808,55.5245,55.5245,13822.0
2017-06-26 12:35:00,78.9,78.94,78.89,78.93,21527.0,55.5245,55.5526,55.5175,55.5456,21527.0
2017-06-26 12:40:00,78.93,78.96,78.93,78.94,16866.0,55.5456,55.5667,55.5456,55.5526,16866.0
2017-06-26 12:45:00,78.94,78.95,78.91,78.94,19779.0,55.5526,55.5597,55.5315,55.5526,19779.0
2017-06-26 12:50:00,78.95,78.99,78.94,78.97,15658.0,55.5597,55.5878,55.5526,55.5738,15658.0
2017-06-26 12:55:00,78.96,78.96,78.9,78.9,17960.0,55.5667,55.5667,55.5245,55.5245,17960.0
2017-06-26 13:00:00,78.9,78.95,78.9,78.94,15134.0,55.5245,55.5597,55.5245,55.5526,15134.0
2017-06-26 13:05:00,78.94,78.95,78.93,78.95,11767.0,55.5526,55.5597,55.5456,55.5597,11767.0
2017-06-26 13:10:00,78.95,78.95,78.86,78.87,14327.0,55.5597,55.5597,55.4963,55.5034,14327.0
2017-06-26 13:15:00,78.87,78.89,78.78,78.78,25227.0,55.5034,55.5175,55.44,55.44,25227.0
2017-06-26 13:20:00,78.79,78.83,78.78,78.83,21770.0,55.4471,55.4752,55.44,55.4752,21770.0
2017-06-26 13:25:00,78.84,78.91,78.84,78.87,19564.0,55.4823,55.5315,55.4823,55.5034,19564.0
2017-06-26 13:30:00,78.87,78.89,78.85,78.86,20192.0,55.5034,55.5175,55.4893,55.4963,20192.0
2017-06-26 13:35:00,78.85,78.87,78.79,78.79,19299.0,55.4893,55.5034,55.4471,55.4471,19299.0
2017-06-26 13:40:00,78.79,78.82,78.76,78.8,37403.0,55.4471,55.4682,55.426,55.4541,37403.0
2017-06-26 13:45:00,78.81,78.81,78.79,78.8,21385.0,55.4612,55.4612,55.4471,55.4541,21385.0
2017-06-26 13:50:00,78.8,78.82,78.77,78.82,48815.0,55.4541,55.4682,55.433,55.4682,48815.0
2017-06-26 13:55:00,78.82,78.82,78.76,78.77,82788.0,55.4682,55.4682,55.426,55.433,82788.0
2017-06-26 14:00:00,78.77,78.82,78.76,78.79,38157.0,55.433,55.4682,55.426,55.4471,38157.0
2017-06-26 14:05:00,78.79,78.79,78.68,78.69,78189.0,55.4471,55.4471,55.3697,55.3767,78189.0
2017-06-26 14:10:00,78.69,78.78,78.67,78.76,66013.0,55.3767,55.44,55.3626,55.426,66013.0
2017-06-26 14:15:00,78.75,78.76,78.68,78.68,54130.0,55.4189,55.426,55.3697,55.3697,54130.0
2017-06-26 14:20:00,78.69,78.71,78.66,78.71,20230.0,55.3767,55.3908,55.3556,55.3908,20230.0
2017-06-26 14:25:00,78.7,78.71,78.61,78.7,40293.0,55.3838,55.3908,55.3204,55.3838,40293.0
2017-06-26 14:30:00,78.7,78.72,78.69,78.71,25220.0,55.3838,55.3978,55.3767,55.3908,25220.0
2017-06-26 14:35:00,78.72,78.77,78.69,78.69,119108.0,55.3978,55.433,55.3767,55.3767,119108.0
2017-06-26 14:40:00,78.69,78.7,78.67,78.68,31953.0,55.3767,55.3838,55.3626,55.3697,31953.0
2017-06-26 14:45:00,78.68,78.74,78.68,78.72,46993.0,55.3697,55.4119,55.3697,55.3978,46993.0
2017-06-26 14:50:00,78.72,78.73,78.7,78.73,61715.0,55.3978,55.4049,55.3838,55.4049,61715.0
2017-06-26 14:55:00,78.73,78.77,78.71,78.73,102238.0,55.4049,55.433,55.3908,55.4049,102238.0
2017-06-26 15:00:00,78.74,78.75,78.7,78.7,46599.0,55.4119,55.4189,55.3838,55.3838,46599.0
2017-06-26 15:05:00,78.71,78.74,78.69,78.7,47948.0,55.3908,55.4119,55.3767,55.3838,47948.0
2017-06-26 15:10:00,78.7,78.79,78.7,78.79,49989.0,55.3838,55.4471,55.3838,55.4471,49989.0
2017-06-26 15:15:00,78.78,78.79,78.73,78.76,33353.0,55.44,55.4471,55.4049,55.426,33353.0
2017-06-26 15:20:00,78.76,78.76,78.67,78.68,42056.0,55.426,55.426,55.3626,55.3697,42056.0
2017-06-26 15:25:00,78.69,78.7,78.58,78.63,61321.0,55.3767,55.3838,55.2993,55.3345,61321.0
2017-06-26 15:30:00,78.63,78.66,78.61,78.63,56922.0,55.3345,55.3556,55.3204,55.3345,56922.0
2017-06-26 15:35:00,78.63,78.69,78.62,78.65,73475.0,55.3345,55.3767,55.3275,55.3486,73475.0
2017-06-26 15:40:00,78.65,78.7,78.64,78.7,66978.0,55.3486,55.3838,55.3415,55.3838,66978.0
2017-06-26 15:45:00,78.7,78.71,78.62,78.66,607271.0,55.3838,55.3908,55.3275,55.3556,607271.0
2017-06-26 15:50:00,78.66,78.68,78.6,78.61,164173.0,55.3556,55.3697,55.3134,55.3204,164173.0
2017-06-26 15:55:00,78.62,78.69,78.61,78.62,195551.0,55.3275,55.3767,55.3204,55.3275,195551.0
2017-06-27 09:30:00,78.43,78.59,78.43,78.48,49335.0,55.1937,55.3063,55.1937,55.2289,49335.0
2017-06-27 09:35:00,78.48,78.52,78.29,78.29,36200.0,55.2289,55.2571,55.0952,55.0952,36200.0
2017-06-27 09:40:00,78.29,78.31,78.03,78.08,58888.0,55.0952,55.1093,54.9123,54.9474,58888.0
2017-06-27 09:45:00,78.07,78.29,78.06,78.2,47888.0,54.9404,55.0952,54.9334,55.0319,47888.0
2017-06-27 09:50:00,78.19,78.3,78.15,78.29,26586.0,55.0248,55.1023,54.9967,55.0952,26586.0
2017-06-27 09:55:00,78.3,78.43,78.27,78.42,38242.0,55.1023,55.1937,55.0811,55.1867,38242.0
2017-06-27 10:00:00,78.41,78.42,78.25,78.25,32959.0,55.1797,55.1867,55.0671,55.0671,32959.0
2017-06-27 10:05:00,78.24,78.27,78.15,78.22,28261.0,55.06,55.0811,54.9967,55.046,28261.0
2017-06-27 10:10:00,78.22,78.35,78.22,78.35,21542.0,55.046,55.1374,55.046,55.1374,21542.0
2017-06-27 10:15:00,78.35,78.41,78.34,78.37,23556.0,55.1374,55.1797,55.1304,55.1515,23556.0
2017-06-27 10:20:00,78.36,78.41,78.33,78.37,13673.0,55.1445,55.1797,55.1234,55.1515,13673.0
2017-06-27 10:25:00,78.37,78.38,78.31,78.31,25228.0,55.1515,55.1586,55.1093,55.1093,25228.0
2017-06-27 10:30:00,78.32,78.39,78.3,78.39,19244.0,55.1163,55.1656,55.1023,55.1656,19244.0
2017-06-27 10:35:00,78.4,78.45,78.38,78.39,21632.0,55.1726,55.2078,55.1586,55.1656,21632.0
2017-06-27 10:40:00,78.39,78.46,78.38,78.39,27128.0,55.1656,55.2149,55.1586,55.1656,27128.0
2017-06-27 10:45:00,78.39,78.48,78.35,78.48,38115.0,55.1656,55.2289,55.1374,55.2289,38115.0
2017-06-27 10:50:00,78.49,78.52,78.46,78.49,34171.0,55.236,55.2571,55.2149,55.236,34171.0
2017-06-27 10:55:00,78.51,78.53,78.48,78.48,26081.0,55.25,55.2641,55.2289,55.2289,26081.0
2017-06-27 11:00:00,78.49,78.5,78.47,78.5,27300.0,55.236,55.243,55.2219,55.243,27300.0
2017-06-27 11:05:00,78.5,78.53,78.5,78.52,21846.0,55.243,55.2641,55.243,55.2571,21846.0
2017-06-27 11:10:00,78.53,78.53,78.5,78.5,12931.0,55.2641,55.2641,55.243,55.243,12931.0
2017-06-27 11:15:00,78.5,78.51,78.44,78.46,53001.0,55.243,55.25,55.2008,55.2149,53001.0
2017-06-27 11:20:00,78.46,78.47,78.43,78.44,22244.0,55.2149,55.2219,55.1937,55.2008,22244.0
2017-06-27 11:25:00,78.43,78.44,78.34,78.34,20347.0,55.1937,55.2008,55.1304,55.1304,20347.0
2017-06-27 11:30:00,78.34,78.34,78.3,78.31,18692.0,55.1304,55.1304,55.1023,55.1093,18692.0
2017-06-27 11:35:00,78.31,78.38,78.31,78.38,26437.0,55.1093,55.1586,55.1093,55.1586,26437.0
2017-06-27 11:40:00,78.38,78.41,78.36,78.41,21385.0,55.1586,55.1797,55.1445,55.1797,21385.0
2017-06-27 11:45:00,78.41,78.44,78.4,78.42,12646.0,55.1797,55.2008,55.1726,55.1867,12646.0
2017-06-27 11:50:00,78.42,78.46,78.39,78.4,27412.0,55.1867,55.2149,55.1656,55.1726,27412.0
2017-06-27 11:55:00,78.4,78.42,78.31,78.32,17183.0,55.1726,55.1867,55.1093,55.1163,17183.0
2017-06-27 12:00:00,78.31,78.34,78.3,78.3,20599.0,55.1093,55.1304,55.1023,55.1023,20599.0
2017-06-27 12:05:00,78.3,78.31,78.17,78.21,35611.0,55.1023,55.1093,55.0108,55.0389,35611.0
2017-06-27 12:10:00,78.2,78.25,78.2,78.24,34582.0,55.0319,55.0671,55.0319,55.06,34582.0
2017-06-27 12:15:00,78.24,78.25,78.16,78.19,176796.0,55.06,55.0671,55.0037,55.0248,176796.0
2017-06-27 12:20:00,78.19,78.29,78.18,78.29,26512.0,55.0248,55.0952,55.0178,55.0952,26512.0
2017-06-27 12:25:00,78.29,78.31,78.28,78.31,19684.0,55.0952,55.1093,55.0882,55.1093,19684.0
2017-06-27 12:30:00,78.3,78.31,78.09,78.09,30876.0,55.1023,55.1093,54.9545,54.9545,30876.0
2017-06-27 12:35:00,78.1,78.13,78.05,78.11,29928.0,54.9615,54.9826,54.9263,54.9685,29928.0
2017-06-27 12:40:00,78.11,78.13,77.99,78.0,38477.0,54.9685,54.9826,54.8841,54.8911,38477.0
2017-06-27 12:45:00,78.01,78.09,78.0,78.06,20782.0,54.8982,54.9545,54.8911,54.9334,20782.0
2017-06-27 12:50:00,78.07,78.12,78.05,78.12,39231.0,54.9404,54.9756,54.9263,54.9756,39231.0
2017-06-27 12:55:00,78.13,78.14,78.11,78.14,14570.0,54.9826,54.9897,54.9685,54.9897,14570.0
2017-06-27 13:00:00,78.13,78.13,78.08,78.12,21591.0,54.9826,54.9826,54.9474,54.9756,21591.0
2017-06-27 13:05:00,78.11,78.11,78.0,78.04,26052.0,54.9685,54.9685,54.8911,54.9193,26052.0
2017-06-27 13:10:00,78.03,78.1,78.02,78.07,17331.0,54.9123,54.9615,54.9052,54.9404,17331.0
2017-06-27 13:15:00,78.06,78.22,78.06,78.22,30672.0,54.9334,55.046,54.9334,55.046,30672.0
2017-06-27 13:20:00,78.23,78.24,78.17,78.18,14583.0,55.053,55.06,55.0108,55.0178,14583.0
2017-06-27 13:25:00,78.17,78.2,78.06,78.06,25310.0,55.0108,55.0319,54.9334,54.9334,25310.0
2017-06-27 13:30:00,78.07,78.09,78.0,78.01,30028.0,54.9404,54.9545,54.8911,54.8982,30028.0
2017-06-27 13:35:00,78.02,78.04,77.81,77.81,37242.0,54.9052,54.9193,54.7574,54.7574,37242.0
2017-06-27 13:40:00,77.82,77.85,77.77,77.82,42119.0,54.7645,54.7856,54.7293,54.7645,42119.0
2017-06-27 13:45:00,77.81,77.9,77.77,77.9,34918.0,54.7574,54.8208,54.7293,54.8208,34918.0
2017-06-27 13:50:00,77.9,78.03,77.9,78.01,22690.0,54.8208,54.9123,54.8208,54.8982,22690.0
2017-06-27 13:55:00,78.0,78.01,77.94,77.94,21614.0,54.8911,54.8982,54.8489,54.8489,21614.0
2017-06-27 14:00:00,77.94,78.0,77.92,78.0,23573.0,54.8489,54.8911,54.8348,54.8911,23573.0
2017-06-27 14:05:00,78.01,78.03,77.98,78.02,30746.0,54.8982,54.9123,54.8771,54.9052,30746.0
2017-06-27 14:10:00,78.02,78.16,78.01,78.16,37147.0,54.9052,55.0037,54.8982,55.0037,37147.0
2017-06-27 14:15:00,78.15,78.19,78.06,78.16,23306.0,54.9967,55.0248,54.9334,55.0037,23306.0
2017-06-27 14:20:00,78.16,78.16,78.05,78.09,16640.0,55.0037,55.0037,54.9263,54.9545,16640.0
2017-06-27 14:25:00,78.09,78.1,77.98,77.98,20964.0,54.9545,54.9615,54.8771,54.8771,20964.0
2017-06-27 14:30:00,77.99,78.05,77.98,78.03,19958.0,54.8841,54.9263,54.8771,54.9123,19958.0
2017-06-27 14:35:00,78.03,78.08,78.01,78.01,19069.0,54.9123,54.9474,54.8982,54.8982,19069.0
2017-06-27 14:40:00,78.02,78.05,77.99,78.04,45728.0,54.9052,54.9263,54.8841,54.9193,45728.0
2017-06-27 14:45:00,78.04,78.05,77.98,77.98,20657.0,54.9193,54.9263,54.8771,54.8771,20657.0
2017-06-27 14:50:00,77.98,78.0,77.96,77.97,17530.0,54.8771,54.8911,54.863,54.87,17530.0
2017-06-27 14:55:00,77.97,78.0,77.94,77.94,18974.0,54.87,54.8911,54.8489,54.8489,18974.0
2017-06-27 15:00:00,77.94,77.97,77.91,77.94,33812.0,54.8489,54.87,54.8278,54.8489,33812.0
2017-06-27 15:05:00,77.95,77.97,77.91,77.96,35115.0,54.856,54.87,54.8278,54.863,35115.0
2017-06-27 15:10:00,77.95,78.01,77.95,78.0,14491.0,54.856,54.8982,54.856,54.8911,14491.0
2017-06-27 15:15:00,78.01,78.05,78.0,78.0,27088.0,54.8982,54.9263,54.8911,54.8911,27088.0
2017-06-27 15:20:00,78.0,78.04,77.98,77.99,25613.0,54.8911,54.9193,54.8771,54.8841,25613.0
2017-06-27 15:25:00,77.99,78.07,77.97,78.05,183926.0,54.8841,54.9404,54.87,54.9263,183926.0
2017-06-27 15:30:00,78.05,78.07,78.01,78.06,43493.0,54.9263,54.9404,54.8982,54.9334,43493.0
2017-06-27 15:35:00,78.06,78.16,78.05,78.16,50309.0,54.9334,55.0037,54.9263,55.0037,50309.0
2017-06-27 15:40:00,78.16,78.16,78.03,78.03,44110.0,55.0037,55.0037,54.9123,54.9123,44110.0
2017-06-27 15:45:00,78.03,78.05,78.01,78.04,58082.0,54.9123,54.9263,54.8982,54.9193,58082.0
2017-06-27 15:50:00,78.03,78.04,77.92,77.98,80334.0,54.9123,54.9193,54.8348,54.8771,80334.0
2017-06-27 15:55:00,77.98,77.99,77.9,77.92,159173.0,54.8771,54.8841,54.8208,54.8348,159173.0
2017-06-28 09:30:00,78.14,78.15,77.94,78.07,35901.0,54.9897,54.9967,54.8489,54.9404,35901.0
2017-06-28 09:35:00,78.08,78.14,78.05,78.06,38661.0,54.9474,54.9897,54.9263,54.9334,38661.0
2017-06-28 09:40:00,78.05,78.06,77.95,77.97,23353.0,54.9263,54.9334,54.856,54.87,23353.0
2017-06-28 09:45:00,77.97,77.97,77.78,77.79,17421.0,54.87,54.87,54.7363,54.7434,17421.0
2017-06-28 09:50:00,77.79,77.85,77.75,77.8,19522.0,54.7434,54.7856,54.7152,54.7504,19522.0
2017-06-28 09:55:00,77.82,77.89,77.78,77.87,19199.0,54.7645,54.8137,54.7363,54.7997,19199.0
2017-06-28 10:00:00,77.85,77.91,77.76,77.84,18192.0,54.7856,54.8278,54.7222,54.7785,18192.0
2017-06-28 10:05:00,77.84,77.94,77.81,77.94,20136.0,54.7785,54.8489,54.7574,54.8489,20136.0
2017-06-28 10:10:00,77.95,78.05,77.94,78.0,22796.0,54.856,54.9263,54.8489,54.8911,22796.0
2017-06-28 10:15:00,77.99,78.02,77.88,77.93,16944.0,54.8841,54.9052,54.8067,54.8419,16944.0
2017-06-28 10:20:00,77.92,77.94,77.86,77.89,16199.0,54.8348,54.8489,54.7926,54.8137,16199.0
2017-06-28 10:25:00,77.88,77.88,77.82,77.85,17833.0,54.8067,54.8067,54.7645,54.7856,17833.0
2017-06-28 10:30:00,77.85,77.91,77.83,77.91,24210.0,54.7856,54.8278,54.7715,54.8278,24210.0
2017-06-28 10:35:00,77.91,77.97,77.9,77.92,17249.0,54.8278,54.87,54.8208,54.8348,17249.0
2017-06-28 10:40:00,77.92,77.93,77.84,77.88,31259.0,54.8348,54.8419,54.7785,54.8067,31259.0
2017-06-28 10:45:00,77.87,77.96,77.87,77.91,15298.0,54.7997,54.863,54.7997,54.8278,15298.0
2017-06-28 10:50:00,77.9,77.97,77.89,77.96,17616.0,54.8208,54.87,54.8137,54.863,17616.0
2017-06-28 10:55:00,77.95,77.96,77.9,77.9,13625.0,54.856,54.863,54.8208,54.8208,13625.0
2017-06-28 11:00:00,77.89,77.89,77.85,77.88,12079.0,54.8137,54.8137,54.7856,54.8067,12079.0
2017-06-28 11:05:00,77.89,77.89,77.81,77.82,12509.0,54.8137,54.8137,54.7574,54.7645,12509.0
2017-06-28 11:10:00,77.81,77.86,77.8,77.81,13269.0,54.7574,54.7926,54.7504,54.7574,13269.0
2017-06-28 11:15:00,77.81,77.82,77.76,77.77,15495.0,54.7574,54.7645,54.7222,54.7293,15495.0
2017-06-28 11:20:00,77.78,77.78,77.73,77.74,12601.0,54.7363,54.7363,54.7011,54.7082,12601.0
2017-06-28 11:25:00,77.75,77.79,77.73,77.74,16225.0,54.7152,54.7434,54.7011,54.7082,16225.0
2017-06-28 11:30:00,77.75,77.76,77.72,77.74,19817.0,54.7152,54.7222,54.6941,54.7082,19817.0
2017-06-28 11:35:00,77.75,77.76,77.71,77.73,15434.0,54.7152,54.7222,54.6871,54.7011,15434.0
2017-06-28 11:40:00,77.73,77.78,77.72,77.77,27105.0,54.7011,54.7363,54.6941,54.7293,27105.0
2017-06-28 11:45:00,77.78,77.87,77.76,77.84,48951.0,54.7363,54.7997,54.7222,54.7785,48951.0
2017-06-28 11:50:00,77.84,77.87,77.82,77.86,22729.0,54.7785,54.7997,54.7645,54.7926,22729.0
2017-06-28 11:55:00,77.86,77.94,77.85,77.92,26853.0,54.7926,54.8489,54.7856,54.8348,26853.0
2017-06-28 12:00:00,77.91,77.92,77.88,77.91,23073.0,54.8278,54.8348,54.8067,54.8278,23073.0
2017-06-28 12:05:00,77.9,77.92,77.83,77.84,28191.0,54.8208,54.8348,54.7715,54.7785,28191.0
2017-06-28 12:10:00,77.85,77.86,77.83,77.84,25329.0,54.7856,54.7926,54.7715,54.7785,25329.0
2017-06-28 12:15:00,77.84,77.86,77.7,77.7,47398.0,54.7785,54.7926,54.68,54.68,47398.0
2017-06-28 12:20:00,77.71,77.73,77.7,77.72,44795.0,54.6871,54.7011,54.68,54.6941,44795.0
2017-06-28 12:25:00,77.73,77.75,77.64,77.66,19726.0,54.7011,54.7152,54.6378,54.6519,19726.0
2017-06-28 12:30:00,77.65,77.68,77.63,77.67,32567.0,54.6448,54.6659,54.6308,54.6589,32567.0
2017-06-28 12:35:00,77.67,77.73,77.67,77.7,20449.0,54.6589,54.7011,54.6589,54.68,20449.0
2017-06-28 12:40:00,77.69,77.7,77.65,77.65,15466.0,54.673,54.68,54.6448,54.6448,15466.0
2017-06-28 12:45:00,77.66,77.66,77.6,77.64,25550.0,54.6519,54.6519,54.6096,54.6378,25550.0
2017-06-28 12:50:00,77.63,77.66,77.62,77.63,15800.0,54.6308,54.6519,54.6237,54.6308,15800.0
2017-06-28 12:55:00,77.64,77.66,77.62,77.64,14110.0,54.6378,54.6519,54.6237,54.6378,14110.0
2017-06-28 13:00:00,77.64,77.69,77.64,77.68,28942.0,54.6378,54.673,54.6378,54.6659,28942.0
2017-06-28 13:05:00,77.68,77.68,77.63,77.65,33296.0,54.6659,54.6659,54.6308,54.6448,33296.0
2017-06-28 13:10:00,77.65,77.66,77.62,77.63,9421.0,54.6448,54.6519,54.6237,54.6308,9421.0
2017-06-28 13:15:00,77.63,77.68,77.62,77.66,21185.0,54.6308,54.6659,54.6237,54.6519,21185.0
2017-06-28 13:20:00,77.66,77.68,77.64,77.66,14019.0,54.6519,54.6659,54.6378,54.6519,14019.0
2017-06-28 13:25:00,77.66,77.7,77.65,77.69,21136.0,54.6519,54.68,54.6448,54.673,21136.0
2017-06-28 13:30:00,77.69,77.7,77.68,77.68,13413.0,54.673,54.68,54.6659,54.6659,13413.0
2017-06-28 13:35:00,77.69,77.69,77.64,77.65,22732.0,54.673,54.673,54.6378,54.6448,22732.0
2017-06-28 13:40:00,77.64,77.66,77.63,77.66,19341.0,54.6378,54.6519,54.6308,54.6519,19341.0
2017-06-28 13:45:00,77.66,77.67,77.65,77.65,18716.0,54.6519,54.6589,54.6448,54.6448,18716.0
2017-06-28 13:50:00,77.66,77.69,77.64,77.67,32461.0,54.6519,54.673,54.6378,54.6589,32461.0
2017-06-28 13:55:00,77.67,77.68,77.63,77.63,16858.0,54.6589,54.6659,54.6308,54.6308,16858.0
2017-06-28 14:00:00,77.64,77.69,77.63,77.67,21736.0,54.6378,54.673,54.6308,54.6589,21736.0
2017-06-28 14:05:00,77.69,77.74,77.68,77.7,29010.0,54.673,54.7082,54.6659,54.68,29010.0
2017-06-28 14:10:00,77.7,77.71,77.63,77.65,22654.0,54.68,54.6871,54.6308,54.6448,22654.0
2017-06-28 14:15:00,77.65,77.69,77.61,77.66,56888.0,54.6448,54.673,54.6167,54.6519,56888.0
2017-06-28 14:20:00,77.66,77.68,77.63,77.63,21289.0,54.6519,54.6659,54.6308,54.6308,21289.0
2017-06-28 14:25:00,77.64,77.64,77.54,77.56,23859.0,54.6378,54.6378,54.5674,54.5815,23859.0
2017-06-28 14:30:00,77.56,77.57,77.48,77.5,20985.0,54.5815,54.5885,54.5252,54.5393,20985.0
2017-06-28 14:35:00,77.49,77.51,77.46,77.46,43406.0,54.5322,54.5463,54.5111,54.5111,43406.0
2017-06-28 14:40:00,77.47,77.48,77.42,77.47,25512.0,54.5182,54.5252,54.483,54.5182,25512.0
2017-06-28 14:45:00,77.47,77.49,77.45,77.45,40138.0,54.5182,54.5322,54.5041,54.5041,40138.0
2017-06-28 14:50:00,77.47,77.49,77.45,77.47,25295.0,54.5182,54.5322,54.5041,54.5182,25295.0
2017-06-28 14:55:00,77.46,77.47,77.39,77.39,40582.0,54.5111,54.5182,54.4619,54.4619,40582.0
2017-06-28 15:00:00,77.41,77.41,77.31,77.37,35598.0,54.4759,54.4759,54.4056,54.4478,35598.0
2017-06-28 15:05:00,77.37,77.38,77.33,77.35,29276.0,54.4478,54.4548,54.4196,54.4337,29276.0
2017-06-28 15:10:00,77.34,77.4,77.33,77.4,49096.0,54.4267,54.4689,54.4196,54.4689,49096.0
2017-06-28 15:15:00,77.41,77.42,77.37,77.4,40656.0,54.4759,54.483,54.4478,54.4689,40656.0
2017-06-28 15:20:00,77.39,77.4,77.31,77.35,58407.0,54.4619,54.4689,54.4056,54.4337,58407.0
2017-06-28 15:25:00,77.36,77.37,77.31,77.35,55283.0,54.4407,54.4478,54.4056,54.4337,55283.0
2017-06-28 15:30:00,77.35,77.37,77.25,77.26,54303.0,54.4337,54.4478,54.3633,54.3704,54303.0
2017-06-28 15:35:00,77.26,77.28,77.17,77.2,69602.0,54.3704,54.3845,54.307,54.3282,69602.0
2017-06-28 15:40:00,77.2,77.21,77.15,77.19,64279.0,54.3282,54.3352,54.293,54.3211,64279.0
2017-06-28 15:45:00,77.2,77.22,77.08,77.08,118885.0,54.3282,54.3422,54.2437,54.2437,118885.0
2017-06-28 15:50:00,77.08,77.13,76.97,76.97,128001.0,54.2437,54.2789,54.1663,54.1663,128001.0
2017-06-28 15:55:00,76.98,77.06,76.97,77.02,230870.0,54.1733,54.2296,54.1663,54.2015,230870.0
2017-06-29 09:30:00,76.64,76.79,76.43,76.47,49360.0,53.9341,54.0396,53.7863,53.8144,49360.0
2017-06-29 09:35:00,76.48,76.53,76.28,76.29,25040.0,53.8215,53.8567,53.6807,53.6878,25040.0
2017-06-29 09:40:00,76.27,76.34,76.21,76.27,19542.0,53.6737,53.7229,53.6315,53.6737,19542.0
2017-06-29 09:45:00,76.28,76.3,76.17,76.3,45101.0,53.6807,53.6948,53.6033,53.6948,45101.0
2017-06-29 09:50:00,76.3,76.47,76.26,76.39,67194.0,53.6948,53.8144,53.6666,53.7581,67194.0
2017-06-29 09:55:00,76.38,76.39,76.28,76.39,38137.0,53.7511,53.7581,53.6807,53.7581,38137.0
2017-06-29 10:00:00,76.38,76.68,76.37,76.65,41873.0,53.7511,53.9622,53.7441,53.9411,41873.0
2017-06-29 10:05:00,76.66,76.8,76.66,76.72,45820.0,53.9481,54.0467,53.9481,53.9904,45820.0
2017-06-29 10:10:00,76.73,76.73,76.63,76.63,64072.0,53.9974,53.9974,53.927,53.927,64072.0
2017-06-29 10:15:00,76.63,76.67,76.6,76.62,34613.0,53.927,53.9552,53.9059,53.92,34613.0
2017-06-29 10:20:00,76.63,76.65,76.55,76.56,30000.0,53.927,53.9411,53.8707,53.8778,30000.0
2017-06-29 10:25:00,76.56,76.6,76.51,76.6,29338.0,53.8778,53.9059,53.8426,53.9059,29338.0
2017-06-29 10:30:00,76.6,76.7,76.59,76.63,53793.0,53.9059,53.9763,53.8989,53.927,53793.0
2017-06-29 10:35:00,76.64,76.7,76.58,76.63,25363.0,53.9341,53.9763,53.8918,53.927,25363.0
2017-06-29 10:40:00,76.63,76.78,76.62,76.71,38081.0,53.927,54.0326,53.92,53.9833,38081.0
2017-06-29 10:45:00,76.72,76.93,76.72,76.84,45038.0,53.9904,54.1381,53.9904,54.0748,45038.0
2017-06-29 10:50:00,76.84,76.86,76.78,76.84,39993.0,54.0748,54.0889,54.0326,54.0748,39993.0
2017-06-29 10:55:00,76.83,76.94,76.79,76.93,66682.0,54.0678,54.1452,54.0396,54.1381,66682.0
2017-06-29 11:00:00,76.92,77.04,76.92,77.04,46018.0,54.1311,54.2156,54.1311,54.2156,46018.0
2017-06-29 11:05:00,77.05,77.09,76.96,77.04,69511.0,54.2226,54.2507,54.1593,54.2156,69511.0
2017-06-29 11:10:00,77.05,77.15,76.99,77.15,37695.0,54.2226,54.293,54.1804,54.293,37695.0
2017-06-29 11:15:00,77.15,77.15,76.99,76.99,35684.0,54.293,54.293,54.1804,54.1804,35684.0
2017-06-29 11:20:00,76.99,77.06,76.94,76.97,49987.0,54.1804,54.2296,54.1452,54.1663,49987.0
2017-06-29 11:25:00,76.98,77.1,76.98,77.08,29827.0,54.1733,54.2578,54.1733,54.2437,29827.0
2017-06-29 11:30:00,77.09,77.18,77.0,77.18,33772.0,54.2507,54.3141,54.1874,54.3141,33772.0
2017-06-29 11:35:00,77.18,77.32,77.18,77.24,33402.0,54.3141,54.4126,54.3141,54.3563,33402.0
2017-06-29 11:40:00,77.24,77.26,77.1,77.15,28732.0,54.3563,54.3704,54.2578,54.293,28732.0
2017-06-29 11:45:00,77.15,77.17,77.1,77.13,41525.0,54.293,54.307,54.2578,54.2789,41525.0
2017-06-29 11:50:00,77.13,77.14,77.09,77.13,25204.0,54.2789,54.2859,54.2507,54.2789,25204.0
2017-06-29 11:55:00,77.14,77.21,77.12,77.2,32210.0,54.2859,54.3352,54.2719,54.3282,32210.0
2017-06-29 12:00:00,77.2,77.28,77.16,77.28,33026.0,54.3282,54.3845,54.3,54.3845,33026.0
2017-06-29 12:05:00,77.29,77.3,77.21,77.22,24588.0,54.3915,54.3985,54.3352,54.3422,24588.0
2017-06-29 12:10:00,77.21,77.22,77.12,77.12,25889.0,54.3352,54.3422,54.2719,54.2719,25889.0
2017-06-29 12:15:00,77.12,77.14,77.1,77.13,23005.0,54.2719,54.2859,54.2578,54.2789,23005.0
2017-06-29 12:20:00,77.13,77.15,77.09,77.12,15618.0,54.2789,54.293,54.2507,54.2719,15618.0
2017-06-29 12:25:00,77.12,77.35,77.11,77.34,37309.0,54.2719,54.4337,54.2648,54.4267,37309.0
2017-06-29 12:30:00,77.35,77.43,77.35,77.41,28755.0,54.4337,54.49,54.4337,54.4759,28755.0
2017-06-29 12:35:00,77.41,77.41,77.3,77.33,23978.0,54.4759,54.4759,54.3985,54.4196,23978.0
2017-06-29 12:40:00,77.32,77.36,77.29,77.3,15109.0,54.4126,54.4407,54.3915,54.3985,15109.0
2017-06-29 12:45:00,77.29,77.3,77.23,77.29,23678.0,54.3915,54.3985,54.3493,54.3915,23678.0
2017-06-29 12:50:00,77.29,77.31,77.26,77.28,13576.0,54.3915,54.4056,54.3704,54.3845,13576.0
2017-06-29 12:55:00,77.27,77.28,77.21,77.27,19218.0,54.3774,54.3845,54.3352,54.3774,19218.0
2017-06-29 13:00:00,77.27,77.27,77.17,77.21,19085.0,54.3774,54.3774,54.307,54.3352,19085.0
2017-06-29 13:05:00,77.22,77.24,77.07,77.1,23196.0,54.3422,54.3563,54.2367,54.2578,23196.0
2017-06-29 13:10:00,77.09,77.14,77.07,77.1,29276.0,54.2507,54.2859,54.2367,54.2578,29276.0
2017-06-29 13:15:00,77.1,77.17,77.09,77.17,21254.0,54.2578,54.307,54.2507,54.307,21254.0
2017-06-29 13:20:00,77.17,77.18,77.05,77.14,31725.0,54.307,54.3141,54.2226,54.2859,31725.0
2017-06-29 13:25:00,77.14,77.23,77.08,77.11,31765.0,54.2859,54.3493,54.2437,54.2648,31765.0
2017-06-29 13:30:00,77.11,77.2,77.1,77.2,95912.0,54.2648,54.3282,54.2578,54.3282,95912.0
2017-06-29 13:35:00,77.2,77.21,77.04,77.05,41776.0,54.3282,54.3352,54.2156,54.2226,41776.0
2017-06-29 13:40:00,77.05,77.07,76.91,76.94,49549.0,54.2226,54.2367,54.1241,54.1452,49549.0
2017-06-29 13:45:00,76.94,76.99,76.88,76.98,36892.0,54.1452,54.1804,54.103,54.1733,36892.0
2017-06-29 13:50:00,76.98,77.0,76.9,76.98,51537.0,54.1733,54.1874,54.117,54.1733,51537.0
2017-06-29 13:55:00,76.98,77.03,76.95,76.96,43808.0,54.1733,54.2085,54.1522,54.1593,43808.0
2017-06-29 14:00:00,76.95,77.02,76.92,77.01,23447.0,54.1522,54.2015,54.1311,54.1944,23447.0
2017-06-29 14:05:00,77.0,77.02,76.95,76.95,31196.0,54.1874,54.2015,54.1522,54.1522,31196.0
2017-06-29 14:10:00,76.96,77.09,76.96,77.07,82827.0,54.1593,54.2507,54.1593,54.2367,82827.0
2017-06-29 14:15:00,77.07,77.17,77.05,77.17,29675.0,54.2367,54.307,54.2226,54.307,29675.0
2017-06-29 14:20:00,77.16,77.17,77.04,77.08,25636.0,54.3,54.307,54.2156,54.2437,25636.0
2017-06-29 14:25:00,77.08,77.32,77.07,77.31,32774.0,54.2437,54.4126,54.2367,54.4056,32774.0
2017-06-29 14:30:00,77.32,77.33,77.23,77.26,23270.0,54.4126,54.4196,54.3493,54.3704,23270.0
2017-06-29 14:35:00,77.27,77.32,77.26,77.27,51892.0,54.3774,54.4126,54.3704,54.3774,51892.0
2017-06-29 14:40:00,77.27,77.27,77.22,77.22,35332.0,54.3774,54.3774,54.3422,54.3422,35332.0
2017-06-29 14:45:00,77.23,77.23,77.1,77.11,42699.0,54.3493,54.3493,54.2578,54.2648,42699.0
2017-06-29 14:50:00,77.11,77.15,77.08,77.13,45811.0,54.2648,54.293,54.2437,54.2789,45811.0
2017-06-29 14:55:00,77.13,77.27,77.12,77.2,29135.0,54.2789,54.3774,54.2719,54.3282,29135.0
2017-06-29 15:00:00,77.19,77.21,77.13,77.2,32640.0,54.3211,54.3352,54.2789,54.3282,32640.0
2017-06-29 15:05:00,77.2,77.2,77.14,77.14,27629.0,54.3282,54.3282,54.2859,54.2859,27629.0
2017-06-29 15:10:00,77.14,77.16,77.0,77.0,35792.0,54.2859,54.3,54.1874,54.1874,35792.0
2017-06-29 15:15:00,77.01,77.11,77.0,77.06,87390.0,54.1944,54.2648,54.1874,54.2296,87390.0
2017-06-29 15:20:00,77.05,77.22,77.04,77.18,41080.0,54.2226,54.3422,54.2156,54.3141,41080.0
2017-06-29 15:25:00,77.18,77.19,77.1,77.12,26758.0,54.3141,54.3211,54.2578,54.2719,26758.0
2017-06-29 15:30:00,77.13,77.2,77.1,77.2,39878.0,54.2789,54.3282,54.2578,54.3282,39878.0
2017-06-29 15:35:00,77.2,77.23,77.17,77.23,51468.0,54.3282,54.3493,54.307,54.3493,51468.0
2017-06-29 15:40:00,77.22,77.24,77.05,77.05,72675.0,54.3422,54.3563,54.2226,54.2226,72675.0
2017-06-29 15:45:00,77.07,77.08,77.02,77.04,67827.0,54.2367,54.2437,54.2015,54.2156,67827.0
2017-06-29 15:50:00,77.04,77.07,77.02,77.05,73409.0,54.2156,54.2367,54.2015,54.2226,73409.0
2017-06-29 15:55:00,77.05,77.11,77.03,77.05,152309.0,54.2226,54.2648,54.2085,54.2226,152309.0
2017-06-30 09:30:00,77.13,77.4,77.08,77.2,39184.0,54.2789,54.4689,54.2437,54.3282,39184.0
2017-06-30 09:35:00,77.27,77.47,77.23,77.32,23912.0,54.3774,54.5182,54.3493,54.4126,23912.0
2017-06-30 09:40:00,77.31,77.38,77.18,77.18,32902.0,54.4056,54.4548,54.3141,54.3141,32902.0
2017-06-30 09:45:00,77.19,77.36,77.19,77.32,20077.0,54.3211,54.4407,54.3211,54.4126,20077.0
2017-06-30 09:50:00,77.33,77.34,77.27,77.32,21167.0,54.4196,54.4267,54.3774,54.4126,21167.0
2017-06-30 09:55:00,77.32,77.4,77.29,77.4,68338.0,54.4126,54.4689,54.3915,54.4689,68338.0
2017-06-30 10:00:00,77.41,77.47,77.36,77.44,23529.0,54.4759,54.5182,54.4407,54.497,23529.0
2017-06-30 10:05:00,77.44,77.53,77.4,77.45,28692.0,54.497,54.5604,54.4689,54.5041,28692.0
2017-06-30 10:10:00,77.43,77.45,77.33,77.39,35348.0,54.49,54.5041,54.4196,54.4619,35348.0
2017-06-30 10:15:00,77.38,77.6,77.38,77.55,42905.0,54.4548,54.6096,54.4548,54.5745,42905.0
2017-06-30 10:20:00,77.56,77.61,77.53,77.55,38244.0,54.5815,54.6167,54.5604,54.5745,38244.0
2017-06-30 10:25:00,77.55,77.55,77.27,77.28,43212.0,54.5745,54.5745,54.3774,54.3845,43212.0
2017-06-30 10:30:00,77.27,77.27,77.1,77.15,37281.0,54.3774,54.3774,54.2578,54.293,37281.0
2017-06-30 10:35:00,77.13,77.13,77.04,77.1,36351.0,54.2789,54.2789,54.2156,54.2578,36351.0
2017-06-30 10:40:00,77.1,77.2,77.07,77.12,21316.0,54.2578,54.3282,54.2367,54.2719,21316.0
2017-06-30 10:45:00,77.12,77.14,77.05,77.08,13364.0,54.2719,54.2859,54.2226,54.2437,13364.0
2017-06-30 10:50:00,77.08,77.12,77.06,77.09,19532.0,54.2437,54.2719,54.2296,54.2507,19532.0
2017-06-30 10:55:00,77.08,77.12,77.05,77.1,14697.0,54.2437,54.2719,54.2226,54.2578,14697.0
2017-06-30 11:00:00,77.1,77.13,77.07,77.12,14230.0,54.2578,54.2789,54.2367,54.2719,14230.0
2017-06-30 11:05:00,77.12,77.13,77.04,77.04,18117.0,54.2719,54.2789,54.2156,54.2156,18117.0
2017-06-30 11:10:00,77.05,77.11,77.04,77.09,15165.0,54.2226,54.2648,54.2156,54.2507,15165.0
2017-06-30 11:15:00,77.09,77.12,77.06,77.1,13495.0,54.2507,54.2719,54.2296,54.2578,13495.0
2017-06-30 11:20:00,77.09,77.12,77.09,77.1,8076.0,54.2507,54.2719,54.2507,54.2578,8076.0
2017-06-30 11:25:00,77.1,77.11,76.98,76.98,25607.0,54.2578,54.2648,54.1733,54.1733,25607.0
2017-06-30 11:30:00,76.99,76.99,76.92,76.95,16548.0,54.1804,54.1804,54.1311,54.1522,16548.0
2017-06-30 11:35:00,76.94,76.97,76.93,76.97,7988.0,54.1452,54.1663,54.1381,54.1663,7988.0
2017-06-30 11:40:00,76.99,77.0,76.92,76.94,13864.0,54.1804,54.1874,54.1311,54.1452,13864.0
2017-06-30 11:45:00,76.93,76.93,76.78,76.86,23860.0,54.1381,54.1381,54.0326,54.0889,23860.0
2017-06-30 11:50:00,76.86,76.97,76.86,76.97,10088.0,54.0889,54.1663,54.0889,54.1663,10088.0
2017-06-30 11:55:00,76.97,77.01,76.97,77.0,8600.0,54.1663,54.1944,54.1663,54.1874,8600.0
2017-06-30 12:00:00,77.01,77.03,76.99,77.01,20322.0,54.1944,54.2085,54.1804,54.1944,20322.0
2017-06-30 12:05:00,77.02,77.07,76.97,77.0,37001.0,54.2015,54.2367,54.1663,54.1874,37001.0
2017-06-30 12:10:00,77.0,77.1,76.99,77.09,14447.0,54.1874,54.2578,54.1804,54.2507,14447.0
2017-06-30 12:15:00,77.09,77.13,77.06,77.07,15246.0,54.2507,54.2789,54.2296,54.2367,15246.0
2017-06-30 12:20:00,77.07,77.09,77.02,77.03,12681.0,54.2367,54.2507,54.2015,54.2085,12681.0
2017-06-30 12:25:00,77.03,77.04,76.98,76.99,12247.0,54.2085,54.2156,54.1733,54.1804,12247.0
2017-06-30 12:30:00,76.98,77.05,76.98,77.05,13667.0,54.1733,54.2226,54.1733,54.2226,13667.0
2017-06-30 12:35:00,77.05,77.08,77.04,77.05,16366.0,54.2226,54.2437,54.2156,54.2226,16366.0
2017-06-30 12:40:00,77.05,77.09,77.04,77.06,8541.0,54.2226,54.2507,54.2156,54.2296,8541.0
2017-06-30 12:45:00,77.07,77.07,76.99,76.99,8950.0,54.2367,54.2367,54.1804,54.1804,8950.0
2017-06-30 12:50:00,77.0,77.04,76.99,77.02,10631.0,54.1874,54.2156,54.1804,54.2015,10631.0
2017-06-30 12:55:00,77.01,77.05,77.0,77.04,10732.0,54.1944,54.2226,54.1874,54.2156,10732.0
2017-06-30 13:00:00,77.05,77.12,77.04,77.12,6407.0,54.2226,54.2719,54.2156,54.2719,6407.0
2017-06-30 13:05:00,77.12,77.13,77.1,77.12,6478.0,54.2719,54.2789,54.2578,54.2719,6478.0
2017-06-30 13:10:00,77.13,77.13,77.09,77.11,10275.0,54.2789,54.2789,54.2507,54.2648,10275.0
2017-06-30 13:15:00,77.11,77.12,77.08,77.1,7145.0,54.2648,54.2719,54.2437,54.2578,7145.0
2017-06-30 13:20:00,77.09,77.1,77.07,77.07,7942.0,54.2507,54.2578,54.2367,54.2367,7942.0
2017-06-30 13:25:00,77.07,77.08,77.01,77.03,11671.0,54.2367,54.2437,54.1944,54.2085,11671.0
2017-06-30 13:30:00,77.03,77.03,76.97,76.98,16248.0,54.2085,54.2085,54.1663,54.1733,16248.0
2017-06-30 13:35:00,76.99,77.03,76.98,77.02,5809.0,54.1804,54.2085,54.1733,54.2015,5809.0
2017-06-30 13:40:00,77.03,77.06,77.03,77.05,6703.0,54.2085,54.2296,54.2085,54.2226,6703.0
2017-06-30 13:45:00,77.06,77.08,77.04,77.08,6472.0,54.2296,54.2437,54.2156,54.2437,6472.0
2017-06-30 13:50:00,77.08,77.09,77.06,77.06,8541.0,54.2437,54.2507,54.2296,54.2296,8541.0
2017-06-30 13:55:00,77.06,77.07,77.01,77.05,14338.0,54.2296,54.2367,54.1944,54.2226,14338.0
2017-06-30 14:00:00,77.05,77.08,77.04,77.08,7022.0,54.2226,54.2437,54.2156,54.2437,7022.0
2017-06-30 14:05:00,77.08,77.12,77.08,77.09,15204.0,54.2437,54.2719,54.2437,54.2507,15204.0
2017-06-30 14:10:00,77.09,77.18,77.06,77.18,11932.0,54.2507,54.3141,54.2296,54.3141,11932.0
2017-06-30 14:15:00,77.18,77.18,77.09,77.17,31015.0,54.3141,54.3141,54.2507,54.307,31015.0
2017-06-30 14:20:00,77.17,77.18,77.12,77.15,13050.0,54.307,54.3141,54.2719,54.293,13050.0
2017-06-30 14:25:00,77.15,77.15,77.07,77.09,11311.0,54.293,54.293,54.2367,54.2507,11311.0
2017-06-30 14:30:00,77.09,77.09,77.06,77.07,8031.0,54.2507,54.2507,54.2296,54.2367,8031.0
2017-06-30 14:35:00,77.07,77.07,77.02,77.05,10486.0,54.2367,54.2367,54.2015,54.2226,10486.0
2017-06-30 14:40:00,77.06,77.06,76.99,77.01,21219.0,54.2296,54.2296,54.1804,54.1944,21219.0
2017-06-30 14:45:00,77.01,77.03,77.0,77.03,13380.0,54.1944,54.2085,54.1874,54.2085,13380.0
2017-06-30 14:50:00,77.04,77.05,76.99,77.0,18844.0,54.2156,54.2226,54.1804,54.1874,18844.0
2017-06-30 14:55:00,77.0,77.05,76.99,77.01,16540.0,54.1874,54.2226,54.1804,54.1944,16540.0
2017-06-30 15:00:00,77.01,77.07,77.0,77.02,13445.0,54.1944,54.2367,54.1874,54.2015,13445.0
2017-06-30 15:05:00,77.02,77.05,76.98,76.99,20864.0,54.2015,54.2226,54.1733,54.1804,20864.0
2017-06-30 15:10:00,77.0,77.02,76.98,76.99,17264.0,54.1874,54.2015,54.1733,54.1804,17264.0
2017-06-30 15:15:00,76.99,76.99,76.93,76.97,18043.0,54.1804,54.1804,54.1381,54.1663,18043.0
2017-06-30 15:20:00,76.97,76.98,76.94,76.97,14787.0,54.1663,54.1733,54.1452,54.1663,14787.0
2017-06-30 15:25:00,76.98,77.03,76.97,77.03,15284.0,54.1733,54.2085,54.1663,54.2085,15284.0
2017-06-30 15:30:00,77.03,77.03,76.9,76.91,32697.0,54.2085,54.2085,54.117,54.1241,32697.0
2017-06-30 15:35:00,76.9,76.92,76.83,76.84,29877.0,54.117,54.1311,54.0678,54.0748,29877.0
2017-06-30 15:40:00,76.85,76.92,76.83,76.89,53999.0,54.0818,54.1311,54.0678,54.11,53999.0
2017-06-30 15:45:00,76.9,76.97,76.87,76.9,79828.0,54.117,54.1663,54.0959,54.117,79828.0
2017-06-30 15:50:00,76.89,76.9,76.81,76.83,96294.0,54.11,54.117,54.0537,54.0678,96294.0
2017-06-30 15:55:00,76.82,76.83,76.62,76.63,241074.0,54.0607,54.0678,53.92,53.927,241074.0
2017-07-03 09:30:00,76.94,77.17,76.68,76.71,31872.0,54.1452,54.307,53.9622,53.9833,31872.0
2017-07-03 09:35:00,76.73,76.82,76.66,76.74,18630.0,53.9974,54.0607,53.9481,54.0044,18630.0
2017-07-03 09:40:00,76.77,76.8,76.67,76.67,18838.0,54.0255,54.0467,53.9552,53.9552,18838.0
2017-07-03 09:45:00,76.66,76.68,76.59,76.64,21074.0,53.9481,53.9622,53.8989,53.9341,21074.0
2017-07-03 09:50:00,76.65,76.71,76.62,76.64,22280.0,53.9411,53.9833,53.92,53.9341,22280.0
2017-07-03 09:55:00,76.64,76.73,76.64,76.68,18166.0,53.9341,53.9974,53.9341,53.9622,18166.0
2017-07-03 10:00:00,76.67,76.7,76.62,76.63,20729.0,53.9552,53.9763,53.92,53.927,20729.0
2017-07-03 10:05:00,76.63,76.69,76.6,76.61,25876.0,53.927,53.9692,53.9059,53.913,25876.0
2017-07-03 10:10:00,76.61,76.72,76.6,76.69,15358.0,53.913,53.9904,53.9059,53.9692,15358.0
2017-07-03 10:15:00,76.69,76.69,76.46,76.46,36929.0,53.9692,53.9692,53.8074,53.8074,36929.0
2017-07-03 10:20:00,76.47,76.61,76.46,76.6,27624.0,53.8144,53.913,53.8074,53.9059,27624.0
2017-07-03 10:25:00,76.6,76.61,76.49,76.49,23329.0,53.9059,53.913,53.8285,53.8285,23329.0
2017-07-03 10:30:00,76.49,76.51,76.41,76.43,16195.0,53.8285,53.8426,53.7722,53.7863,16195.0
2017-07-03 10:35:00,76.44,76.47,76.42,76.42,15848.0,53.7933,53.8144,53.7792,53.7792,15848.0
2017-07-03 10:40:00,76.41,76.42,76.32,76.35,23996.0,53.7722,53.7792,53.7089,53.73,23996.0
2017-07-03 10:45:00,76.35,76.43,76.35,76.4,29363.0,53.73,53.7863,53.73,53.7652,29363.0
2017-07-03 10:50:00,76.4,76.5,76.4,76.48,22280.0,53.7652,53.8355,53.7652,53.8215,22280.0
2017-07-03 10:55:00,76.48,76.59,76.48,76.48,24071.0,53.8215,53.8989,53.8215,53.8215,24071.0
2017-07-03 11:00:00,76.48,76.58,76.47,76.58,17436.0,53.8215,53.8918,53.8144,53.8918,17436.0
2017-07-03 11:05:00,76.58,76.71,76.57,76.67,28223.0,53.8918,53.9833,53.8848,53.9552,28223.0
2017-07-03 11:10:00,76.66,76.67,76.56,76.57,10002.0,53.9481,53.9552,53.8778,53.8848,10002.0
2017-07-03 11:15:00,76.56,76.57,76.43,76.5,25038.0,53.8778,53.8848,53.7863,53.8355,25038.0
2017-07-03 11:20:00,76.51,76.51,76.38,76.4,25799.0,53.8426,53.8426,53.7511,53.7652,25799.0
2017-07-03 11:25:00,76.41,76.41,76.32,76.32,17880.0,53.7722,53.7722,53.7089,53.7089,17880.0
2017-07-03 11:30:00,76.32,76.34,76.22,76.22,21160.0,53.7089,53.7229,53.6385,53.6385,21160.0
2017-07-03 11:35:00,76.22,76.32,76.2,76.26,36358.0,53.6385,53.7089,53.6244,53.6666,36358.0
2017-07-03 11:40:00,76.27,76.3,76.24,76.28,16495.0,53.6737,53.6948,53.6526,53.6807,16495.0
2017-07-03 11:45:00,76.27,76.28,76.22,76.26,20643.0,53.6737,53.6807,53.6385,53.6666,20643.0
2017-07-03 11:50:00,76.27,76.33,76.26,76.33,9720.0,53.6737,53.7159,53.6666,53.7159,9720.0
2017-07-03 11:55:00,76.34,76.38,76.26,76.27,29601.0,53.7229,53.7511,53.6666,53.6737,29601.0
2017-07-03 12:00:00,76.27,76.27,76.1,76.11,35165.0,53.6737,53.6737,53.554,53.5611,35165.0
2017-07-03 12:05:00,76.11,76.15,76.08,76.11,22198.0,53.5611,53.5892,53.54,53.5611,22198.0
2017-07-03 12:10:00,76.11,76.11,76.03,76.04,25158.0,53.5611,53.5611,53.5048,53.5118,25158.0
2017-07-03 12:15:00,76.04,76.2,76.03,76.2,28189.0,53.5118,53.6244,53.5048,53.6244,28189.0
2017-07-03 12:20:00,76.2,76.21,76.14,76.18,20888.0,53.6244,53.6315,53.5822,53.6103,20888.0
2017-07-03 12:25:00,76.19,76.25,76.17,76.2,20903.0,53.6174,53.6596,53.6033,53.6244,20903.0
2017-07-03 12:30:00,76.2,76.22,76.1,76.1,27847.0,53.6244,53.6385,53.554,53.554,27847.0
2017-07-03 12:35:00,76.1,76.19,76.07,76.19,26290.0,53.554,53.6174,53.5329,53.6174,26290.0
2017-07-03 12:40:00,76.2,76.25,76.19,76.2,16910.0,53.6244,53.6596,53.6174,53.6244,16910.0
2017-07-03 12:45:00,76.2,76.2,76.16,76.18,26011.0,53.6244,53.6244,53.5963,53.6103,26011.0
2017-07-03 12:50:00,76.18,76.25,76.17,76.23,33832.0,53.6103,53.6596,53.6033,53.6455,33832.0
2017-07-03 12:55:00,76.23,76.24,76.1,76.1,57084.0,53.6455,53.6526,53.554,53.554,57084.0
2017-07-05 09:30:00,76.14,76.25,76.1,76.13,52239.0,53.5822,53.6596,53.554,53.5752,52239.0
2017-07-05 09:35:00,76.12,76.12,75.9,75.93,28871.0,53.5681,53.5681,53.4133,53.4344,28871.0
2017-07-05 09:40:00,75.95,75.98,75.74,75.78,18472.0,53.4485,53.4696,53.3007,53.3289,18472.0
2017-07-05 09:45:00,75.8,76.01,75.8,75.93,26705.0,53.3429,53.4907,53.3429,53.4344,26705.0
2017-07-05 09:50:00,75.93,75.99,75.84,75.96,30469.0,53.4344,53.4766,53.3711,53.4555,30469.0
2017-07-05 09:55:00,75.95,76.03,75.85,76.03,21441.0,53.4485,53.5048,53.3781,53.5048,21441.0
2017-07-05 10:00:00,76.05,76.18,76.02,76.08,21558.0,53.5189,53.6103,53.4977,53.54,21558.0
2017-07-05 10:05:00,76.07,76.12,76.05,76.12,28034.0,53.5329,53.5681,53.5189,53.5681,28034.0
2017-07-05 10:10:00,76.11,76.12,76.08,76.12,43028.0,53.5611,53.5681,53.54,53.5681,43028.0
2017-07-05 10:15:00,76.12,76.16,76.1,76.14,44185.0,53.5681,53.5963,53.554,53.5822,44185.0
2017-07-05 10:20:00,76.14,76.14,76.05,76.06,37266.0,53.5822,53.5822,53.5189,53.5259,37266.0
2017-07-05 10:25:00,76.06,76.13,76.03,76.13,21910.0,53.5259,53.5752,53.5048,53.5752,21910.0
2017-07-05 10:30:00,76.14,76.14,76.1,76.12,44062.0,53.5822,53.5822,53.554,53.5681,44062.0
2017-07-05 10:35:00,76.11,76.18,76.11,76.12,22938.0,53.5611,53.6103,53.5611,53.5681,22938.0
2017-07-05 10:40:00,76.12,76.12,76.0,76.01,25535.0,53.5681,53.5681,53.4837,53.4907,25535.0
2017-07-05 10:45:00,76.0,76.0,75.85,75.86,19481.0,53.4837,53.4837,53.3781,53.3852,19481.0
2017-07-05 10:50:00,75.86,75.89,75.79,75.87,19842.0,53.3852,53.4063,53.3359,53.3922,19842.0
2017-07-05 10:55:00,75.87,75.88,75.79,75.8,14855.0,53.3922,53.3992,53.3359,53.3429,14855.0
2017-07-05 11:00:00,75.8,75.91,75.79,75.86,21109.0,53.3429,53.4203,53.3359,53.3852,21109.0
2017-07-05 11:05:00,75.86,75.91,75.85,75.88,10129.0,53.3852,53.4203,53.3781,53.3992,10129.0
2017-07-05 11:10:00,75.87,75.91,75.82,75.9,12646.0,53.3922,53.4203,53.357,53.4133,12646.0
2017-07-05 11:15:00,75.89,75.91,75.86,75.9,15152.0,53.4063,53.4203,53.3852,53.4133,15152.0
2017-07-05 11:20:00,75.9,75.92,75.86,75.91,43026.0,53.4133,53.4274,53.3852,53.4203,43026.0
2017-07-05 11:25:00,75.91,75.98,75.88,75.92,16638.0,53.4203,53.4696,53.3992,53.4274,16638.0
2017-07-05 11:30:00,75.91,75.93,75.88,75.9,13005.0,53.4203,53.4344,53.3992,53.4133,13005.0
2017-07-05 11:35:00,75.9,75.95,75.88,75.9,19707.0,53.4133,53.4485,53.3992,53.4133,19707.0
2017-07-05 11:40:00,75.9,75.97,75.89,75.95,13769.0,53.4133,53.4626,53.4063,53.4485,13769.0
2017-07-05 11:45:00,75.95,75.97,75.93,75.93,16417.0,53.4485,53.4626,53.4344,53.4344,16417.0
2017-07-05 11:50:00,75.94,75.94,75.89,75.92,10144.0,53.4414,53.4414,53.4063,53.4274,10144.0
2017-07-05 11:55:00,75.92,75.95,75.89,75.95,26590.0,53.4274,53.4485,53.4063,53.4485,26590.0
2017-07-05 12:00:00,75.95,75.95,75.89,75.89,10980.0,53.4485,53.4485,53.4063,53.4063,10980.0
2017-07-05 12:05:00,75.9,75.91,75.86,75.9,17935.0,53.4133,53.4203,53.3852,53.4133,17935.0
2017-07-05 12:10:00,75.9,75.92,75.87,75.89,24070.0,53.4133,53.4274,53.3922,53.4063,24070.0
2017-07-05 12:15:00,75.89,75.93,75.88,75.93,7579.0,53.4063,53.4344,53.3992,53.4344,7579.0
2017-07-05 12:20:00,75.94,75.96,75.92,75.96,9590.0,53.4414,53.4555,53.4274,53.4555,9590.0
2017-07-05 12:25:00,75.96,75.96,75.91,75.92,5402.0,53.4555,53.4555,53.4203,53.4274,5402.0
2017-07-05 12:30:00,75.91,75.92,75.86,75.86,9514.0,53.4203,53.4274,53.3852,53.3852,9514.0
2017-07-05 12:35:00,75.86,75.88,75.85,75.88,6369.0,53.3852,53.3992,53.3781,53.3992,6369.0
2017-07-05 12:40:00,75.87,75.91,75.87,75.89,6843.0,53.3922,53.4203,53.3922,53.4063,6843.0
2017-07-05 12:45:00,75.89,75.93,75.89,75.91,10433.0,53.4063,53.4344,53.4063,53.4203,10433.0
2017-07-05 12:50:00,75.92,76.05,75.91,76.05,22310.0,53.4274,53.5189,53.4203,53.5189,22310.0
2017-07-05 12:55:00,76.06,76.07,76.01,76.01,25283.0,53.5259,53.5329,53.4907,53.4907,25283.0
2017-07-05 13:00:00,76.01,76.01,75.98,75.99,11210.0,53.4907,53.4907,53.4696,53.4766,11210.0
2017-07-05 13:05:00,75.99,76.01,75.97,75.98,19821.0,53.4766,53.4907,53.4626,53.4696,19821.0
2017-07-05 13:10:00,75.98,76.0,75.97,75.97,6922.0,53.4696,53.4837,53.4626,53.4626,6922.0
2017-07-05 13:15:00,75.96,75.97,75.95,75.97,5143.0,53.4555,53.4626,53.4485,53.4626,5143.0
2017-07-05 13:20:00,75.97,75.97,75.89,75.96,14215.0,53.4626,53.4626,53.4063,53.4555,14215.0
2017-07-05 13:25:00,75.97,76.0,75.96,76.0,7355.0,53.4626,53.4837,53.4555,53.4837,7355.0
2017-07-05 13:30:00,75.99,76.01,75.96,76.0,12708.0,53.4766,53.4907,53.4555,53.4837,12708.0
2017-07-05 13:35:00,76.0,76.0,75.9,75.92,9616.0,53.4837,53.4837,53.4133,53.4274,9616.0
2017-07-05 13:40:00,75.91,75.92,75.87,75.88,9741.0,53.4203,53.4274,53.3922,53.3992,9741.0
2017-07-05 13:45:00,75.88,75.9,75.84,75.86,25939.0,53.3992,53.4133,53.3711,53.3852,25939.0
2017-07-05 13:50:00,75.85,75.88,75.83,75.83,9124.0,53.3781,53.3992,53.364,53.364,9124.0
2017-07-05 13:55:00,75.83,75.84,75.79,75.84,10319.0,53.364,53.3711,53.3359,53.3711,10319.0
2017-07-05 14:00:00,75.83,75.9,75.78,75.83,16786.0,53.364,53.4133,53.3289,53.364,16786.0
2017-07-05 14:05:00,75.83,75.83,75.73,75.83,69748.0,53.364,53.364,53.2937,53.364,69748.0
2017-07-05 14:10:00,75.82,75.97,75.8,75.93,51031.0,53.357,53.4626,53.3429,53.4344,51031.0
2017-07-05 14:15:00,75.94,75.96,75.88,75.91,13178.0,53.4414,53.4555,53.3992,53.4203,13178.0
2017-07-05 14:20:00,75.91,75.92,75.86,75.89,12373.0,53.4203,53.4274,53.3852,53.4063,12373.0
2017-07-05 14:25:00,75.9,75.93,75.88,75.91,13717.0,53.4133,53.4344,53.3992,53.4203,13717.0
2017-07-05 14:30:00,75.9,75.97,75.9,75.92,17149.0,53.4133,53.4626,53.4133,53.4274,17149.0
2017-07-05 14:35:00,75.91,75.91,75.84,75.89,15842.0,53.4203,53.4203,53.3711,53.4063,15842.0
2017-07-05 14:40:00,75.89,75.9,75.79,75.8,10291.0,53.4063,53.4133,53.3359,53.3429,10291.0
2017-07-05 14:45:00,75.81,75.86,75.78,75.8,24461.0,53.35,53.3852,53.3289,53.3429,24461.0
2017-07-05 14:50:00,75.8,75.82,75.78,75.8,10147.0,53.3429,53.357,53.3289,53.3429,10147.0
2017-07-05 14:55:00,75.8,75.8,75.72,75.79,16947.0,53.3429,53.3429,53.2866,53.3359,16947.0
2017-07-05 15:00:00,75.78,75.82,75.76,75.76,14315.0,53.3289,53.357,53.3148,53.3148,14315.0
2017-07-05 15:05:00,75.76,75.8,75.76,75.79,17476.0,53.3148,53.3429,53.3148,53.3359,17476.0
2017-07-05 15:10:00,75.79,75.82,75.78,75.81,13179.0,53.3359,53.357,53.3289,53.35,13179.0
2017-07-05 15:15:00,75.81,75.85,75.8,75.8,13805.0,53.35,53.3781,53.3429,53.3429,13805.0
2017-07-05 15:20:00,75.8,75.82,75.78,75.8,13298.0,53.3429,53.357,53.3289,53.3429,13298.0
2017-07-05 15:25:00,75.8,75.86,75.79,75.86,11113.0,53.3429,53.3852,53.3359,53.3852,11113.0
2017-07-05 15:30:00,75.86,75.86,75.82,75.84,24867.0,53.3852,53.3852,53.357,53.3711,24867.0
2017-07-05 15:35:00,75.84,75.91,75.84,75.9,40126.0,53.3711,53.4203,53.3711,53.4133,40126.0
2017-07-05 15:40:00,75.9,75.92,75.88,75.91,30714.0,53.4133,53.4274,53.3992,53.4203,30714.0
2017-07-05 15:45:00,75.91,75.92,75.8,75.85,44709.0,53.4203,53.4274,53.3429,53.3781,44709.0
2017-07-05 15:50:00,75.86,75.91,75.85,75.87,44340.0,53.3852,53.4203,53.3781,53.3922,44340.0
2017-07-05 15:55:00,75.87,75.88,75.8,75.82,128164.0,53.3922,53.3992,53.3429,53.357,128164.0
2017-07-06 09:30:00,75.71,75.71,75.43,75.53,56117.0,53.2796,53.2796,53.0825,53.1529,56117.0
2017-07-06 09:35:00,75.54,75.75,75.54,75.68,19579.0,53.16,53.3077,53.16,53.2585,19579.0
2017-07-06 09:40:00,75.68,75.7,75.59,75.63,9687.0,53.2585,53.2726,53.1951,53.2233,9687.0
2017-07-06 09:45:00,75.65,75.81,75.6,75.76,19531.0,53.2374,53.35,53.2022,53.3148,19531.0
2017-07-06 09:50:00,75.76,75.76,75.66,75.73,16427.0,53.3148,53.3148,53.2444,53.2937,16427.0
2017-07-06 09:55:00,75.72,75.76,75.65,75.65,22625.0,53.2866,53.3148,53.2374,53.2374,22625.0
2017-07-06 10:00:00,75.66,75.85,75.61,75.71,34821.0,53.2444,53.3781,53.2092,53.2796,34821.0
2017-07-06 10:05:00,75.71,75.71,75.53,75.57,27325.0,53.2796,53.2796,53.1529,53.1811,27325.0
2017-07-06 10:10:00,75.57,75.72,75.55,75.68,23249.0,53.1811,53.2866,53.167,53.2585,23249.0
2017-07-06 10:15:00,75.67,75.73,75.64,75.71,14798.0,53.2514,53.2937,53.2303,53.2796,14798.0
2017-07-06 10:20:00,75.72,75.72,75.55,75.6,18760.0,53.2866,53.2866,53.167,53.2022,18760.0
2017-07-06 10:25:00,75.62,75.72,75.61,75.69,10808.0,53.2163,53.2866,53.2092,53.2655,10808.0
2017-07-06 10:30:00,75.7,75.72,75.65,75.66,15314.0,53.2726,53.2866,53.2374,53.2444,15314.0
2017-07-06 10:35:00,75.67,75.75,75.64,75.73,16269.0,53.2514,53.3077,53.2303,53.2937,16269.0
2017-07-06 10:40:00,75.74,75.85,75.74,75.84,16714.0,53.3007,53.3781,53.3007,53.3711,16714.0
2017-07-06 10:45:00,75.84,75.87,75.78,75.78,21570.0,53.3711,53.3922,53.3289,53.3289,21570.0
2017-07-06 10:50:00,75.78,75.85,75.78,75.82,30418.0,53.3289,53.3781,53.3289,53.357,30418.0
2017-07-06 10:55:00,75.83,75.87,75.79,75.81,21655.0,53.364,53.3922,53.3359,53.35,21655.0
2017-07-06 11:00:00,75.8,75.89,75.75,75.79,84672.0,53.3429,53.4063,53.3077,53.3359,84672.0
2017-07-06 11:05:00,75.8,75.8,75.6,75.6,21287.0,53.3429,53.3429,53.2022,53.2022,21287.0
2017-07-06 11:10:00,75.6,75.68,75.58,75.66,15941.0,53.2022,53.2585,53.1881,53.2444,15941.0
2017-07-06 11:15:00,75.66,75.66,75.52,75.55,12582.0,53.2444,53.2444,53.1459,53.167,12582.0
2017-07-06 11:20:00,75.56,75.64,75.56,75.58,13633.0,53.174,53.2303,53.174,53.1881,13633.0
2017-07-06 11:25:00,75.57,75.64,75.55,75.64,19954.0,53.1811,53.2303,53.167,53.2303,19954.0
2017-07-06 11:30:00,75.64,75.74,75.62,75.7,24502.0,53.2303,53.3007,53.2163,53.2726,24502.0
2017-07-06 11:35:00,75.67,75.78,75.66,75.76,17822.0,53.2514,53.3289,53.2444,53.3148,17822.0
2017-07-06 11:40:00,75.76,75.78,75.73,75.76,19738.0,53.3148,53.3289,53.2937,53.3148,19738.0
2017-07-06 11:45:00,75.76,75.82,75.7,75.8,27258.0,53.3148,53.357,53.2726,53.3429,27258.0
2017-07-06 11:50:00,75.8,75.85,75.79,75.85,74323.0,53.3429,53.3781,53.3359,53.3781,74323.0
2017-07-06 11:55:00,75.84,75.94,75.83,75.93,16526.0,53.3711,53.4414,53.364,53.4344,16526.0
2017-07-06 12:00:00,75.94,75.95,75.85,75.9,17500.0,53.4414,53.4485,53.3781,53.4133,17500.0
2017-07-06 12:05:00,75.91,75.96,75.89,75.93,16122.0,53.4203,53.4555,53.4063,53.4344,16122.0
2017-07-06 12:10:00,75.92,75.92,75.72,75.74,37045.0,53.4274,53.4274,53.2866,53.3007,37045.0
2017-07-06 12:15:00,75.73,75.77,75.68,75.71,20801.0,53.2937,53.3218,53.2585,53.2796,20801.0
2017-07-06 12:20:00,75.7,75.75,75.69,75.71,9680.0,53.2726,53.3077,53.2655,53.2796,9680.0
2017-07-06 12:25:00,75.7,75.7,75.64,75.65,9908.0,53.2726,53.2726,53.2303,53.2374,9908.0
2017-07-06 12:30:00,75.65,75.66,75.6,75.62,8940.0,53.2374,53.2444,53.2022,53.2163,8940.0
2017-07-06 12:35:00,75.61,75.62,75.53,75.55,10581.0,53.2092,53.2163,53.1529,53.167,10581.0
2017-07-06 12:40:00,75.55,75.58,75.54,75.57,12199.0,53.167,53.1881,53.16,53.1811,12199.0
2017-07-06 12:45:00,75.57,75.59,75.56,75.58,7868.0,53.1811,53.1951,53.174,53.1881,7868.0
2017-07-06 12:50:00,75.58,75.61,75.57,75.59,10649.0,53.1881,53.2092,53.1811,53.1951,10649.0
2017-07-06 12:55:00,75.6,75.61,75.57,75.58,6323.0,53.2022,53.2092,53.1811,53.1881,6323.0
2017-07-06 13:00:00,75.58,75.63,75.58,75.63,8563.0,53.1881,53.2233,53.1881,53.2233,8563.0
2017-07-06 13:05:00,75.62,75.63,75.61,75.63,6340.0,53.2163,53.2233,53.2092,53.2233,6340.0
2017-07-06 13:10:00,75.63,75.7,75.62,75.7,8952.0,53.2233,53.2726,53.2163,53.2726,8952.0
2017-07-06 13:15:00,75.7,75.8,75.7,75.78,10200.0,53.2726,53.3429,53.2726,53.3289,10200.0
2017-07-06 13:20:00,75.78,75.79,75.71,75.73,9334.0,53.3289,53.3359,53.2796,53.2937,9334.0
2017-07-06 13:25:00,75.72,75.74,75.7,75.72,8092.0,53.2866,53.3007,53.2726,53.2866,8092.0
2017-07-06 13:30:00,75.72,75.79,75.7,75.73,8704.0,53.2866,53.3359,53.2726,53.2937,8704.0
2017-07-06 13:35:00,75.73,75.74,75.69,75.69,10494.0,53.2937,53.3007,53.2655,53.2655,10494.0
2017-07-06 13:40:00,75.69,75.71,75.67,75.69,16619.0,53.2655,53.2796,53.2514,53.2655,16619.0
2017-07-06 13:45:00,75.7,75.7,75.63,75.66,11782.0,53.2726,53.2726,53.2233,53.2444,11782.0
2017-07-06 13:50:00,75.66,75.67,75.6,75.64,12043.0,53.2444,53.2514,53.2022,53.2303,12043.0
2017-07-06 13:55:00,75.64,75.64,75.62,75.63,9774.0,53.2303,53.2303,53.2163,53.2233,9774.0
2017-07-06 14:00:00,75.62,75.74,75.61,75.73,12590.0,53.2163,53.3007,53.2092,53.2937,12590.0
2017-07-06 14:05:00,75.74,75.74,75.64,75.67,27030.0,53.3007,53.3007,53.2303,53.2514,27030.0
2017-07-06 14:10:00,75.68,75.76,75.68,75.72,12820.0,53.2585,53.3148,53.2585,53.2866,12820.0
2017-07-06 14:15:00,75.71,75.73,75.67,75.7,12671.0,53.2796,53.2937,53.2514,53.2726,12671.0
2017-07-06 14:20:00,75.71,75.73,75.67,75.69,6475.0,53.2796,53.2937,53.2514,53.2655,6475.0
2017-07-06 14:25:00,75.68,75.69,75.66,75.68,11747.0,53.2585,53.2655,53.2444,53.2585,11747.0
2017-07-06 14:30:00,75.68,75.73,75.66,75.7,8393.0,53.2585,53.2937,53.2444,53.2726,8393.0
2017-07-06 14:35:00,75.7,75.71,75.66,75.68,6195.0,53.2726,53.2796,53.2444,53.2585,6195.0
2017-07-06 14:40:00,75.68,75.77,75.68,75.77,12901.0,53.2585,53.3218,53.2585,53.3218,12901.0
2017-07-06 14:45:00,75.77,75.77,75.72,75.74,5620.0,53.3218,53.3218,53.2866,53.3007,5620.0
2017-07-06 14:50:00,75.73,75.74,75.69,75.72,9783.0,53.2937,53.3007,53.2655,53.2866,9783.0
2017-07-06 14:55:00,75.71,75.75,75.7,75.75,13247.0,53.2796,53.3077,53.2726,53.3077,13247.0
2017-07-06 15:00:00,75.75,75.79,75.74,75.77,10724.0,53.3077,53.3359,53.3007,53.3218,10724.0
2017-07-06 15:05:00,75.77,75.78,75.71,75.73,14240.0,53.3218,53.3289,53.2796,53.2937,14240.0
2017-07-06 15:10:00,75.72,75.75,75.7,75.7,12691.0,53.2866,53.3077,53.2726,53.2726,12691.0
2017-07-06 15:15:00,75.7,75.74,75.67,75.71,20702.0,53.2726,53.3007,53.2514,53.2796,20702.0
2017-07-06 15:20:00,75.71,75.76,75.71,75.74,13219.0,53.2796,53.3148,53.2796,53.3007,13219.0
2017-07-06 15:25:00,75.73,75.73,75.62,75.63,15421.0,53.2937,53.2937,53.2163,53.2233,15421.0
2017-07-06 15:30:00,75.63,75.67,75.61,75.65,17516.0,53.2233,53.2514,53.2092,53.2374,17516.0
2017-07-06 15:35:00,75.65,75.74,75.65,75.74,16917.0,53.2374,53.3007,53.2374,53.3007,16917.0
2017-07-06 15:40:00,75.74,75.74,75.65,75.67,19478.0,53.3007,53.3007,53.2374,53.2514,19478.0
2017-07-06 15:45:00,75.67,75.81,75.67,75.8,36721.0,53.2514,53.35,53.2514,53.3429,36721.0
2017-07-06 15:50:00,75.79,75.85,75.77,75.78,38646.0,53.3359,53.3781,53.3218,53.3289,38646.0
2017-07-06 15:55:00,75.78,75.8,75.73,75.75,79053.0,53.3289,53.3429,53.2937,53.3077,79053.0
2017-07-07 09:30:00,75.8,75.8,75.65,75.66,19878.0,53.3429,53.3429,53.2374,53.2444,19878.0
2017-07-07 09:35:00,75.7,75.85,75.69,75.74,15298.0,53.2726,53.3781,53.2655,53.3007,15298.0
2017-07-07 09:40:00,75.74,75.79,75.71,75.76,10450.0,53.3007,53.3359,53.2796,53.3148,10450.0
2017-07-07 09:45:00,75.73,75.76,75.69,75.75,18468.0,53.2937,53.3148,53.2655,53.3077,18468.0
2017-07-07 09:50:00,75.75,75.78,75.69,75.7,18194.0,53.3077,53.3289,53.2655,53.2726,18194.0
2017-07-07 09:55:00,75.72,75.74,75.69,75.72,13023.0,53.2866,53.3007,53.2655,53.2866,13023.0
2017-07-07 10:00:00,75.71,75.73,75.63,75.72,21790.0,53.2796,53.2937,53.2233,53.2866,21790.0
2017-07-07 10:05:00,75.72,75.73,75.68,75.73,11783.0,53.2866,53.2937,53.2585,53.2937,11783.0
2017-07-07 10:10:00,75.74,75.77,75.69,75.77,17362.0,53.3007,53.3218,53.2655,53.3218,17362.0
2017-07-07 10:15:00,75.76,75.76,75.69,75.72,10796.0,53.3148,53.3148,53.2655,53.2866,10796.0
2017-07-07 10:20:00,75.72,75.72,75.61,75.61,19943.0,53.2866,53.2866,53.2092,53.2092,19943.0
2017-07-07 10:25:00,75.62,75.67,75.57,75.66,28505.0,53.2163,53.2514,53.1811,53.2444,28505.0
2017-07-07 10:30:00,75.67,75.84,75.67,75.81,20639.0,53.2514,53.3711,53.2514,53.35,20639.0
2017-07-07 10:35:00,75.81,75.85,75.8,75.8,45648.0,53.35,53.3781,53.3429,53.3429,45648.0
2017-07-07 10:40:00,75.81,75.89,75.78,75.78,21102.0,53.35,53.4063,53.3289,53.3289,21102.0
2017-07-07 10:45:00,75.78,75.78,75.67,75.71,20543.0,53.3289,53.3289,53.2514,53.2796,20543.0
2017-07-07 10:50:00,75.71,75.71,75.64,75.65,11755.0,53.2796,53.2796,53.2303,53.2374,11755.0
2017-07-07 10:55:00,75.65,75.7,75.64,75.64,9670.0,53.2374,53.2726,53.2303,53.2303,9670.0
2017-07-07 11:00:00,75.64,75.71,75.61,75.7,23876.0,53.2303,53.2796,53.2092,53.2726,23876.0
2017-07-07 11:05:00,75.7,75.71,75.67,75.7,14582.0,53.2726,53.2796,53.2514,53.2726,14582.0
2017-07-07 11:10:00,75.7,75.79,75.68,75.77,10623.0,53.2726,53.3359,53.2585,53.3218,10623.0
2017-07-07 11:15:00,75.77,75.87,75.76,75.86,18962.0,53.3218,53.3922,53.3148,53.3852,18962.0
2017-07-07 11:20:00,75.86,75.9,75.81,75.81,16295.0,53.3852,53.4133,53.35,53.35,16295.0
2017-07-07 11:25:00,75.8,75.84,75.77,75.78,18564.0,53.3429,53.3711,53.3218,53.3289,18564.0
2017-07-07 11:30:00,75.78,75.79,75.74,75.75,11934.0,53.3289,53.3359,53.3007,53.3077,11934.0
2017-07-07 11:35:00,75.75,75.76,75.7,75.71,8552.0,53.3077,53.3148,53.2726,53.2796,8552.0
2017-07-07 11:40:00,75.7,75.71,75.67,75.67,8188.0,53.2726,53.2796,53.2514,53.2514,8188.0
2017-07-07 11:45:00,75.67,75.7,75.65,75.7,10896.0,53.2514,53.2726,53.2374,53.2726,10896.0
2017-07-07 11:50:00,75.69,75.75,75.68,75.74,6361.0,53.2655,53.3077,53.2585,53.3007,6361.0
2017-07-07 11:55:00,75.74,75.77,75.73,75.74,6696.0,53.3007,53.3218,53.2937,53.3007,6696.0
2017-07-07 12:00:00,75.75,75.75,75.72,75.72,4173.0,53.3077,53.3077,53.2866,53.2866,4173.0
2017-07-07 12:05:00,75.73,75.74,75.71,75.72,4405.0,53.2937,53.3007,53.2796,53.2866,4405.0
2017-07-07 12:10:00,75.73,75.75,75.71,75.73,7920.0,53.2937,53.3077,53.2796,53.2937,7920.0
2017-07-07 12:15:00,75.74,75.78,75.73,75.77,8719.0,53.3007,53.3289,53.2937,53.3218,8719.0
2017-07-07 12:20:00,75.78,75.85,75.77,75.84,7365.0,53.3289,53.3781,53.3218,53.3711,7365.0
2017-07-07 12:25:00,75.83,75.84,75.81,75.83,4522.0,53.364,53.3711,53.35,53.364,4522.0
2017-07-07 12:30:00,75.84,75.84,75.78,75.79,5240.0,53.3711,53.3711,53.3289,53.3359,5240.0
2017-07-07 12:35:00,75.78,75.83,75.75,75.8,19173.0,53.3289,53.364,53.3077,53.3429,19173.0
2017-07-07 12:40:00,75.8,75.89,75.8,75.84,34959.0,53.3429,53.4063,53.3429,53.3711,34959.0
2017-07-07 12:45:00,75.84,75.98,75.84,75.98,22242.0,53.3711,53.4696,53.3711,53.4696,22242.0
2017-07-07 12:50:00,75.98,76.03,75.96,76.0,11063.0,53.4696,53.5048,53.4555,53.4837,11063.0
2017-07-07 12:55:00,76.0,76.01,75.94,75.98,11764.0,53.4837,53.4907,53.4414,53.4696,11764.0
2017-07-07 13:00:00,75.98,76.0,75.94,75.95,10486.0,53.4696,53.4837,53.4414,53.4485,10486.0
2017-07-07 13:05:00,75.94,75.95,75.88,75.89,14161.0,53.4414,53.4485,53.3992,53.4063,14161.0
2017-07-07 13:10:00,75.89,75.91,75.85,75.9,14495.0,53.4063,53.4203,53.3781,53.4133,14495.0
2017-07-07 13:15:00,75.91,75.91,75.88,75.9,6458.0,53.4203,53.4203,53.3992,53.4133,6458.0
2017-07-07 13:20:00,75.9,75.9,75.85,75.9,9707.0,53.4133,53.4133,53.3781,53.4133,9707.0
2017-07-07 13:25:00,75.89,75.9,75.84,75.86,11909.0,53.4063,53.4133,53.3711,53.3852,11909.0
2017-07-07 13:30:00,75.85,75.86,75.82,75.85,8588.0,53.3781,53.3852,53.357,53.3781,8588.0
2017-07-07 13:35:00,75.84,75.9,75.8,75.82,24110.0,53.3711,53.4133,53.3429,53.357,24110.0
2017-07-07 13:40:00,75.82,75.82,75.75,75.76,40625.0,53.357,53.357,53.3077,53.3148,40625.0
2017-07-07 13:45:00,75.75,75.77,75.71,75.75,39666.0,53.3077,53.3218,53.2796,53.3077,39666.0
2017-07-07 13:50:00,75.74,75.75,75.68,75.72,22492.0,53.3007,53.3077,53.2585,53.2866,22492.0
2017-07-07 13:55:00,75.7,75.7,75.62,75.64,11766.0,53.2726,53.2726,53.2163,53.2303,11766.0
2017-07-07 14:00:00,75.65,75.73,75.64,75.71,10816.0,53.2374,53.2937,53.2303,53.2796,10816.0
2017-07-07 14:05:00,75.72,75.72,75.65,75.67,8215.0,53.2866,53.2866,53.2374,53.2514,8215.0
2017-07-07 14:10:00,75.66,75.67,75.64,75.65,9866.0,53.2444,53.2514,53.2303,53.2374,9866.0
2017-07-07 14:15:00,75.66,75.71,75.66,75.7,10849.0,53.2444,53.2796,53.2444,53.2726,10849.0
2017-07-07 14:20:00,75.71,75.79,75.71,75.79,7218.0,53.2796,53.3359,53.2796,53.3359,7218.0
2017-07-07 14:25:00,75.79,75.83,75.78,75.79,11278.0,53.3359,53.364,53.3289,53.3359,11278.0
2017-07-07 14:30:00,75.79,75.86,75.78,75.84,15330.0,53.3359,53.3852,53.3289,53.3711,15330.0
2017-07-07 14:35:00,75.84,75.85,75.81,75.82,4464.0,53.3711,53.3781,53.35,53.357,4464.0
2017-07-07 14:40:00,75.81,75.84,75.79,75.79,5181.0,53.35,53.3711,53.3359,53.3359,5181.0
2017-07-07 14:45:00,75.78,75.78,75.74,75.78,14488.0,53.3289,53.3289,53.3007,53.3289,14488.0
2017-07-07 14:50:00,75.78,75.78,75.73,75.73,6705.0,53.3289,53.3289,53.2937,53.2937,6705.0
2017-07-07 14:55:00,75.73,75.74,75.71,75.72,7583.0,53.2937,53.3007,53.2796,53.2866,7583.0
2017-07-07 15:00:00,75.72,75.79,75.7,75.78,9983.0,53.2866,53.3359,53.2726,53.3289,9983.0
2017-07-07 15:05:00,75.79,75.84,75.78,75.79,9509.0,53.3359,53.3711,53.3289,53.3359,9509.0
2017-07-07 15:10:00,75.79,75.8,75.74,75.78,7088.0,53.3359,53.3429,53.3007,53.3289,7088.0
2017-07-07 15:15:00,75.78,75.8,75.77,75.8,6270.0,53.3289,53.3429,53.3218,53.3429,6270.0
2017-07-07 15:20:00,75.81,75.86,75.79,75.86,10423.0,53.35,53.3852,53.3359,53.3852,10423.0
2017-07-07 15:25:00,75.86,75.86,75.8,75.82,10255.0,53.3852,53.3852,53.3429,53.357,10255.0
2017-07-07 15:30:00,75.83,75.85,75.81,75.84,9960.0,53.364,53.3781,53.35,53.3711,9960.0
2017-07-07 15:35:00,75.84,75.85,75.78,75.79,13911.0,53.3711,53.3781,53.3289,53.3359,13911.0
2017-07-07 15:40:00,75.8,75.83,75.77,75.81,20887.0,53.3429,53.364,53.3218,53.35,20887.0
2017-07-07 15:45:00,75.81,75.82,75.75,75.76,25518.0,53.35,53.357,53.3077,53.3148,25518.0
2017-07-07 15:50:00,75.76,75.79,75.76,75.77,23647.0,53.3148,53.3359,53.3148,53.3218,23647.0
2017-07-07 15:55:00,75.77,75.81,75.75,75.78,95105.0,53.3218,53.35,53.3077,53.3289,95105.0
2017-07-10 09:30:00,75.85,75.96,75.79,75.81,35332.0,53.3781,53.4555,53.3359,53.35,35332.0
2017-07-10 09:35:00,75.81,75.87,75.78,75.84,16711.0,53.35,53.3922,53.3289,53.3711,16711.0
2017-07-10 09:40:00,75.84,75.89,75.74,75.78,25217.0,53.3711,53.4063,53.3007,53.3289,25217.0
2017-07-10 09:45:00,75.78,75.91,75.77,75.8,15709.0,53.3289,53.4203,53.3218,53.3429,15709.0
2017-07-10 09:50:00,75.78,75.8,75.71,75.77,16145.0,53.3289,53.3429,53.2796,53.3218,16145.0
2017-07-10 09:55:00,75.76,75.82,75.68,75.69,16388.0,53.3148,53.357,53.2585,53.2655,16388.0
2017-07-10 10:00:00,75.69,75.69,75.62,75.65,12790.0,53.2655,53.2655,53.2163,53.2374,12790.0
2017-07-10 10:05:00,75.64,75.72,75.63,75.72,10677.0,53.2303,53.2866,53.2233,53.2866,10677.0
2017-07-10 10:10:00,75.72,75.72,75.66,75.67,9490.0,53.2866,53.2866,53.2444,53.2514,9490.0
2017-07-10 10:15:00,75.68,75.78,75.67,75.76,21670.0,53.2585,53.3289,53.2514,53.3148,21670.0
2017-07-10 10:20:00,75.76,75.87,75.75,75.78,14445.0,53.3148,53.3922,53.3077,53.3289,14445.0
2017-07-10 10:25:00,75.78,75.83,75.73,75.79,21486.0,53.3289,53.364,53.2937,53.3359,21486.0
2017-07-10 10:30:00,75.79,75.81,75.74,75.81,16599.0,53.3359,53.35,53.3007,53.35,16599.0
2017-07-10 10:35:00,75.81,75.92,75.8,75.81,20988.0,53.35,53.4274,53.3429,53.35,20988.0
2017-07-10 10:40:00,75.8,75.83,75.78,75.8,15801.0,53.3429,53.364,53.3289,53.3429,15801.0
2017-07-10 10:45:00,75.79,75.84,75.79,75.79,11337.0,53.3359,53.3711,53.3359,53.3359,11337.0
2017-07-10 10:50:00,75.78,75.84,75.77,75.83,10851.0,53.3289,53.3711,53.3218,53.364,10851.0
2017-07-10 10:55:00,75.83,75.92,75.82,75.88,9924.0,53.364,53.4274,53.357,53.3992,9924.0
2017-07-10 11:00:00,75.89,75.92,75.86,75.91,11670.0,53.4063,53.4274,53.3852,53.4203,11670.0
2017-07-10 11:05:00,75.92,75.98,75.9,75.95,12760.0,53.4274,53.4696,53.4133,53.4485,12760.0
2017-07-10 11:10:00,75.95,75.98,75.88,75.88,10676.0,53.4485,53.4696,53.3992,53.3992,10676.0
2017-07-10 11:15:00,75.88,75.91,75.87,75.9,12923.0,53.3992,53.4203,53.3922,53.4133,12923.0
2017-07-10 11:20:00,75.9,75.95,75.9,75.94,6762.0,53.4133,53.4485,53.4133,53.4414,6762.0
2017-07-10 11:25:00,75.93,75.96,75.91,75.91,15137.0,53.4344,53.4555,53.4203,53.4203,15137.0
2017-07-10 11:30:00,75.91,75.96,75.9,75.93,10336.0,53.4203,53.4555,53.4133,53.4344,10336.0
2017-07-10 11:35:00,75.92,75.93,75.88,75.89,10946.0,53.4274,53.4344,53.3992,53.4063,10946.0
2017-07-10 11:40:00,75.89,75.89,75.79,75.82,18987.0,53.4063,53.4063,53.3359,53.357,18987.0
2017-07-10 11:45:00,75.83,75.85,75.78,75.8,16806.0,53.364,53.3781,53.3289,53.3429,16806.0
2017-07-10 11:50:00,75.8,75.81,75.76,75.78,10416.0,53.3429,53.35,53.3148,53.3289,10416.0
2017-07-10 11:55:00,75.79,75.79,75.73,75.73,8877.0,53.3359,53.3359,53.2937,53.2937,8877.0
2017-07-10 12:00:00,75.74,75.77,75.74,75.75,9800.0,53.3007,53.3218,53.3007,53.3077,9800.0
2017-07-10 12:05:00,75.75,75.75,75.7,75.7,7704.0,53.3077,53.3077,53.2726,53.2726,7704.0
2017-07-10 12:10:00,75.69,75.72,75.67,75.69,12163.0,53.2655,53.2866,53.2514,53.2655,12163.0
2017-07-10 12:15:00,75.69,75.7,75.67,75.68,7741.0,53.2655,53.2726,53.2514,53.2585,7741.0
2017-07-10 12:20:00,75.68,75.75,75.68,75.74,25522.0,53.2585,53.3077,53.2585,53.3007,25522.0
2017-07-10 12:25:00,75.75,75.77,75.73,75.77,25247.0,53.3077,53.3218,53.2937,53.3218,25247.0
2017-07-10 12:30:00,75.77,75.81,75.74,75.74,17213.0,53.3218,53.35,53.3007,53.3007,17213.0
2017-07-10 12:35:00,75.73,75.76,75.69,75.76,18648.0,53.2937,53.3148,53.2655,53.3148,18648.0
2017-07-10 12:40:00,75.76,75.79,75.74,75.74,14113.0,53.3148,53.3359,53.3007,53.3007,14113.0
2017-07-10 12:45:00,75.75,75.75,75.73,75.73,14470.0,53.3077,53.3077,53.2937,53.2937,14470.0
2017-07-10 12:50:00,75.73,75.76,75.7,75.71,32633.0,53.2937,53.3148,53.2726,53.2796,32633.0
2017-07-10 12:55:00,75.7,75.72,75.69,75.71,16387.0,53.2726,53.2866,53.2655,53.2796,16387.0
2017-07-10 13:00:00,75.71,75.74,75.71,75.73,16362.0,53.2796,53.3007,53.2796,53.2937,16362.0
2017-07-10 13:05:00,75.73,75.75,75.71,75.75,27075.0,53.2937,53.3077,53.2796,53.3077,27075.0
2017-07-10 13:10:00,75.75,75.79,75.73,75.79,50826.0,53.3077,53.3359,53.2937,53.3359,50826.0
2017-07-10 13:15:00,75.79,75.81,75.76,75.81,34644.0,53.3359,53.35,53.3148,53.35,34644.0
2017-07-10 13:20:00,75.81,75.82,75.78,75.82,32259.0,53.35,53.357,53.3289,53.357,32259.0
2017-07-10 13:25:00,75.82,75.84,75.78,75.78,70526.0,53.357,53.3711,53.3289,53.3289,70526.0
2017-07-10 13:30:00,75.78,75.87,75.78,75.84,13843.0,53.3289,53.3922,53.3289,53.3711,13843.0
2017-07-10 13:35:00,75.83,75.84,75.71,75.71,7919.0,53.364,53.3711,53.2796,53.2796,7919.0
2017-07-10 13:40:00,75.71,75.71,75.66,75.67,11779.0,53.2796,53.2796,53.2444,53.2514,11779.0
2017-07-10 13:45:00,75.67,75.7,75.64,75.67,15097.0,53.2514,53.2726,53.2303,53.2514,15097.0
2017-07-10 13:50:00,75.67,75.7,75.65,75.67,11327.0,53.2514,53.2726,53.2374,53.2514,11327.0
2017-07-10 13:55:00,75.65,75.68,75.61,75.66,26166.0,53.2374,53.2585,53.2092,53.2444,26166.0
2017-07-10 14:00:00,75.66,75.66,75.61,75.61,9118.0,53.2444,53.2444,53.2092,53.2092,9118.0
2017-07-10 14:05:00,75.61,75.62,75.59,75.62,16887.0,53.2092,53.2163,53.1951,53.2163,16887.0
2017-07-10 14:10:00,75.62,75.65,75.57,75.61,17271.0,53.2163,53.2374,53.1811,53.2092,17271.0
2017-07-10 14:15:00,75.61,75.63,75.59,75.62,8985.0,53.2092,53.2233,53.1951,53.2163,8985.0
2017-07-10 14:20:00,75.62,75.63,75.6,75.61,18447.0,53.2163,53.2233,53.2022,53.2092,18447.0
2017-07-10 14:25:00,75.61,75.63,75.57,75.57,12694.0,53.2092,53.2233,53.1811,53.1811,12694.0
2017-07-10 14:30:00,75.56,75.57,75.51,75.54,22361.0,53.174,53.1811,53.1388,53.16,22361.0
2017-07-10 14:35:00,75.54,75.56,75.53,75.55,24512.0,53.16,53.174,53.1529,53.167,24512.0
2017-07-10 14:40:00,75.56,75.62,75.55,75.61,13030.0,53.174,53.2163,53.167,53.2092,13030.0
2017-07-10 14:45:00,75.62,75.63,75.61,75.62,15941.0,53.2163,53.2233,53.2092,53.2163,15941.0
2017-07-10 14:50:00,75.61,75.65,75.61,75.64,23534.0,53.2092,53.2374,53.2092,53.2303,23534.0
2017-07-10 14:55:00,75.64,75.66,75.63,75.65,6546.0,53.2303,53.2444,53.2233,53.2374,6546.0
2017-07-10 15:00:00,75.64,75.66,75.62,75.64,26112.0,53.2303,53.2444,53.2163,53.2303,26112.0
2017-07-10 15:05:00,75.64,75.66,75.63,75.65,13573.0,53.2303,53.2444,53.2233,53.2374,13573.0
2017-07-10 15:10:00,75.65,75.66,75.63,75.64,12900.0,53.2374,53.2444,53.2233,53.2303,12900.0
2017-07-10 15:15:00,75.64,75.65,75.62,75.63,37073.0,53.2303,53.2374,53.2163,53.2233,37073.0
2017-07-10 15:20:00,75.63,75.64,75.55,75.56,20787.0,53.2233,53.2303,53.167,53.174,20787.0
2017-07-10 15:25:00,75.56,75.6,75.54,75.6,32261.0,53.174,53.2022,53.16,53.2022,32261.0
2017-07-10 15:30:00,75.6,75.66,75.59,75.65,32983.0,53.2022,53.2444,53.1951,53.2374,32983.0
2017-07-10 15:35:00,75.66,75.66,75.6,75.63,27832.0,53.2444,53.2444,53.2022,53.2233,27832.0
2017-07-10 15:40:00,75.64,75.68,75.63,75.67,58420.0,53.2303,53.2585,53.2233,53.2514,58420.0
2017-07-10 15:45:00,75.66,75.69,75.65,75.69,85720.0,53.2444,53.2655,53.2374,53.2655,85720.0
2017-07-10 15:50:00,75.69,75.7,75.61,75.65,103624.0,53.2655,53.2726,53.2092,53.2374,103624.0
2017-07-10 15:55:00,75.65,75.65,75.5,75.55,205153.0,53.2374,53.2374,53.1318,53.167,205153.0
2017-07-11 09:30:00,75.6,75.8,75.57,75.8,79345.0,53.2022,53.3429,53.1811,53.3429,79345.0
2017-07-11 09:35:00,75.78,75.82,75.64,75.76,18352.0,53.3289,53.357,53.2303,53.3148,18352.0
2017-07-11 09:40:00,75.76,75.78,75.69,75.78,25046.0,53.3148,53.3289,53.2655,53.3289,25046.0
2017-07-11 09:45:00,75.78,75.84,75.76,75.77,32878.0,53.3289,53.3711,53.3148,53.3218,32878.0
2017-07-11 09:50:00,75.77,75.78,75.66,75.68,49210.0,53.3218,53.3289,53.2444,53.2585,49210.0
2017-07-11 09:55:00,75.69,75.78,75.66,75.67,34931.0,53.2655,53.3289,53.2444,53.2514,34931.0
2017-07-11 10:00:00,75.67,75.69,75.57,75.61,25922.0,53.2514,53.2655,53.1811,53.2092,25922.0
2017-07-11 10:05:00,75.61,75.64,75.5,75.59,28961.0,53.2092,53.2303,53.1318,53.1951,28961.0
2017-07-11 10:10:00,75.59,75.66,75.54,75.66,33479.0,53.1951,53.2444,53.16,53.2444,33479.0
2017-07-11 10:15:00,75.65,75.66,75.56,75.6,22974.0,53.2374,53.2444,53.174,53.2022,22974.0
2017-07-11 10:20:00,75.61,75.72,75.6,75.69,23046.0,53.2092,53.2866,53.2022,53.2655,23046.0
2017-07-11 10:25:00,75.7,75.8,75.66,75.78,24542.0,53.2726,53.3429,53.2444,53.3289,24542.0
2017-07-11 10:30:00,75.79,75.8,75.7,75.77,17450.0,53.3359,53.3429,53.2726,53.3218,17450.0
2017-07-11 10:35:00,75.77,75.79,75.72,75.76,16282.0,53.3218,53.3359,53.2866,53.3148,16282.0
2017-07-11 10:40:00,75.77,75.77,75.72,75.72,16260.0,53.3218,53.3218,53.2866,53.2866,16260.0
2017-07-11 10:45:00,75.73,75.73,75.63,75.67,21565.0,53.2937,53.2937,53.2233,53.2514,21565.0
2017-07-11 10:50:00,75.67,75.69,75.61,75.61,14809.0,53.2514,53.2655,53.2092,53.2092,14809.0
2017-07-11 10:55:00,75.61,75.65,75.61,75.61,13592.0,53.2092,53.2374,53.2092,53.2092,13592.0
2017-07-11 11:00:00,75.62,75.66,75.61,75.65,19643.0,53.2163,53.2444,53.2092,53.2374,19643.0
2017-07-11 11:05:00,75.64,75.65,75.55,75.57,14070.0,53.2303,53.2374,53.167,53.1811,14070.0
2017-07-11 11:10:00,75.58,75.58,75.52,75.55,16509.0,53.1881,53.1881,53.1459,53.167,16509.0
2017-07-11 11:15:00,75.55,75.58,75.51,75.53,15000.0,53.167,53.1881,53.1388,53.1529,15000.0
2017-07-11 11:20:00,75.53,75.6,75.52,75.6,29867.0,53.1529,53.2022,53.1459,53.2022,29867.0
2017-07-11 11:25:00,75.6,75.6,75.48,75.52,38160.0,53.2022,53.2022,53.1177,53.1459,38160.0
2017-07-11 11:30:00,75.52,75.58,75.52,75.55,28391.0,53.1459,53.1881,53.1459,53.167,28391.0
2017-07-11 11:35:00,75.54,75.55,75.46,75.5,19450.0,53.16,53.167,53.1037,53.1318,19450.0
2017-07-11 11:40:00,75.51,75.51,75.41,75.48,14863.0,53.1388,53.1388,53.0685,53.1177,14863.0
2017-07-11 11:45:00,75.48,75.53,75.47,75.48,10175.0,53.1177,53.1529,53.1107,53.1177,10175.0
2017-07-11 11:50:00,75.48,75.52,75.46,75.46,9928.0,53.1177,53.1459,53.1037,53.1037,9928.0
2017-07-11 11:55:00,75.47,75.49,75.42,75.42,9154.0,53.1107,53.1248,53.0755,53.0755,9154.0
2017-07-11 12:00:00,75.42,75.56,75.41,75.55,16857.0,53.0755,53.174,53.0685,53.167,16857.0
2017-07-11 12:05:00,75.55,75.55,75.47,75.47,12191.0,53.167,53.167,53.1107,53.1107,12191.0
2017-07-11 12:10:00,75.47,75.5,75.45,75.49,8864.0,53.1107,53.1318,53.0966,53.1248,8864.0
2017-07-11 12:15:00,75.5,75.51,75.46,75.46,10339.0,53.1318,53.1388,53.1037,53.1037,10339.0
2017-07-11 12:20:00,75.46,75.46,75.4,75.41,12104.0,53.1037,53.1037,53.0614,53.0685,12104.0
2017-07-11 12:25:00,75.43,75.48,75.42,75.47,12745.0,53.0825,53.1177,53.0755,53.1107,12745.0
2017-07-11 12:30:00,75.47,75.56,75.47,75.56,21086.0,53.1107,53.174,53.1107,53.174,21086.0
2017-07-11 12:35:00,75.56,75.56,75.52,75.55,9829.0,53.174,53.174,53.1459,53.167,9829.0
2017-07-11 12:40:00,75.55,75.58,75.54,75.58,14347.0,53.167,53.1881,53.16,53.1881,14347.0
2017-07-11 12:45:00,75.58,75.61,75.57,75.59,8718.0,53.1881,53.2092,53.1811,53.1951,8718.0
2017-07-11 12:50:00,75.59,75.68,75.59,75.68,25584.0,53.1951,53.2585,53.1951,53.2585,25584.0
2017-07-11 12:55:00,75.67,75.7,75.65,75.66,11229.0,53.2514,53.2726,53.2374,53.2444,11229.0
2017-07-11 13:00:00,75.66,75.69,75.64,75.65,11540.0,53.2444,53.2655,53.2303,53.2374,11540.0
2017-07-11 13:05:00,75.65,75.65,75.57,75.57,11894.0,53.2374,53.2374,53.1811,53.1811,11894.0
2017-07-11 13:10:00,75.58,75.59,75.53,75.55,15412.0,53.1881,53.1951,53.1529,53.167,15412.0
2017-07-11 13:15:00,75.55,75.65,75.55,75.65,8531.0,53.167,53.2374,53.167,53.2374,8531.0
2017-07-11 13:20:00,75.65,75.66,75.63,75.64,7324.0,53.2374,53.2444,53.2233,53.2303,7324.0
2017-07-11 13:25:00,75.64,75.67,75.62,75.66,10679.0,53.2303,53.2514,53.2163,53.2444,10679.0
2017-07-11 13:30:00,75.67,75.71,75.65,75.69,12434.0,53.2514,53.2796,53.2374,53.2655,12434.0
2017-07-11 13:35:00,75.7,75.78,75.69,75.78,22832.0,53.2726,53.3289,53.2655,53.3289,22832.0
2017-07-11 13:40:00,75.78,75.84,75.74,75.82,32766.0,53.3289,53.3711,53.3007,53.357,32766.0
2017-07-11 13:45:00,75.82,75.97,75.8,75.97,38687.0,53.357,53.4626,53.3429,53.4626,38687.0
2017-07-11 13:50:00,75.98,75.98,75.9,75.94,29368.0,53.4696,53.4696,53.4133,53.4414,29368.0
2017-07-11 13:55:00,75.94,75.96,75.9,75.95,26880.0,53.4414,53.4555,53.4133,53.4485,26880.0
2017-07-11 14:00:00,75.95,76.05,75.95,76.03,47527.0,53.4485,53.5189,53.4485,53.5048,47527.0
2017-07-11 14:05:00,76.02,76.02,75.9,75.9,28795.0,53.4977,53.4977,53.4133,53.4133,28795.0
2017-07-11 14:10:00,75.88,75.89,75.82,75.85,12481.0,53.3992,53.4063,53.357,53.3781,12481.0
2017-07-11 14:15:00,75.85,75.89,75.83,75.86,16020.0,53.3781,53.4063,53.364,53.3852,16020.0
2017-07-11 14:20:00,75.86,75.89,75.83,75.83,13450.0,53.3852,53.4063,53.364,53.364,13450.0
2017-07-11 14:25:00,75.84,75.87,75.83,75.87,11618.0,53.3711,53.3922,53.364,53.3922,11618.0
2017-07-11 14:30:00,75.87,75.94,75.86,75.88,19458.0,53.3922,53.4414,53.3852,53.3992,19458.0
2017-07-11 14:35:00,75.88,75.94,75.87,75.93,27325.0,53.3992,53.4414,53.3922,53.4344,27325.0
2017-07-11 14:40:00,75.94,75.96,75.92,75.96,19752.0,53.4414,53.4555,53.4274,53.4555,19752.0
2017-07-11 14:45:00,75.95,75.95,75.86,75.87,11405.0,53.4485,53.4485,53.3852,53.3922,11405.0
2017-07-11 14:50:00,75.86,75.88,75.85,75.88,15149.0,53.3852,53.3992,53.3781,53.3992,15149.0
2017-07-11 14:55:00,75.87,75.9,75.85,75.88,20859.0,53.3922,53.4133,53.3781,53.3992,20859.0
2017-07-11 15:00:00,75.88,75.89,75.85,75.85,16103.0,53.3992,53.4063,53.3781,53.3781,16103.0
2017-07-11 15:05:00,75.85,75.88,75.85,75.85,20795.0,53.3781,53.3992,53.3781,53.3781,20795.0
2017-07-11 15:10:00,75.85,75.96,75.85,75.94,19817.0,53.3781,53.4555,53.3781,53.4414,19817.0
2017-07-11 15:15:00,75.94,76.02,75.94,76.01,44892.0,53.4414,53.4977,53.4414,53.4907,44892.0
2017-07-11 15:20:00,76.0,76.04,75.98,76.0,47531.0,53.4837,53.5118,53.4696,53.4837,47531.0
2017-07-11 15:25:00,75.99,76.02,75.98,75.99,17294.0,53.4766,53.4977,53.4696,53.4766,17294.0
2017-07-11 15:30:00,76.0,76.04,75.99,76.0,16576.0,53.4837,53.5118,53.4766,53.4837,16576.0
2017-07-11 15:35:00,76.01,76.06,75.98,76.03,87930.0,53.4907,53.5259,53.4696,53.5048,87930.0
2017-07-11 15:40:00,76.03,76.05,75.97,76.0,42433.0,53.5048,53.5189,53.4626,53.4837,42433.0
2017-07-11 15:45:00,75.99,76.0,75.88,75.95,57607.0,53.4766,53.4837,53.3992,53.4485,57607.0
2017-07-11 15:50:00,75.94,76.01,75.89,76.01,104254.0,53.4414,53.4907,53.4063,53.4907,104254.0
2017-07-11 15:55:00,76.0,76.07,75.97,76.02,186874.0,53.4837,53.5329,53.4626,53.4977,186874.0
2017-07-12 09:30:00,76.74,76.87,76.5,76.73,94108.0,54.0044,54.0959,53.8355,53.9974,94108.0
2017-07-12 09:35:00,76.64,76.75,76.6,76.71,20578.0,53.9341,54.0115,53.9059,53.9833,20578.0
2017-07-12 09:40:00,76.69,76.76,76.63,76.76,23289.0,53.9692,54.0185,53.927,54.0185,23289.0
2017-07-12 09:45:00,76.74,76.82,76.68,76.75,24876.0,54.0044,54.0607,53.9622,54.0115,24876.0
2017-07-12 09:50:00,76.74,76.78,76.66,76.72,23145.0,54.0044,54.0326,53.9481,53.9904,23145.0
2017-07-12 09:55:00,76.72,76.82,76.67,76.82,24314.0,53.9904,54.0607,53.9552,54.0607,24314.0
2017-07-12 10:00:00,76.81,76.82,76.65,76.79,51123.0,54.0537,54.0607,53.9411,54.0396,51123.0
2017-07-12 10:05:00,76.79,76.97,76.78,76.96,78682.0,54.0396,54.1663,54.0326,54.1593,78682.0
2017-07-12 10:10:00,76.96,76.97,76.83,76.84,84054.0,54.1593,54.1663,54.0678,54.0748,84054.0
2017-07-12 10:15:00,76.85,76.98,76.84,76.98,25939.0,54.0818,54.1733,54.0748,54.1733,25939.0
2017-07-12 10:20:00,76.99,77.0,76.89,76.92,26250.0,54.1804,54.1874,54.11,54.1311,26250.0
2017-07-12 10:25:00,76.92,76.92,76.77,76.78,13920.0,54.1311,54.1311,54.0255,54.0326,13920.0
2017-07-12 10:30:00,76.78,76.83,76.77,76.82,19516.0,54.0326,54.0678,54.0255,54.0607,19516.0
2017-07-12 10:35:00,76.83,76.84,76.77,76.77,13089.0,54.0678,54.0748,54.0255,54.0255,13089.0
2017-07-12 10:40:00,76.78,76.84,76.78,76.83,16712.0,54.0326,54.0748,54.0326,54.0678,16712.0
2017-07-12 10:45:00,76.81,76.87,76.77,76.86,27218.0,54.0537,54.0959,54.0255,54.0889,27218.0
2017-07-12 10:50:00,76.86,76.92,76.82,76.91,17131.0,54.0889,54.1311,54.0607,54.1241,17131.0
2017-07-12 10:55:00,76.91,77.0,76.89,76.96,47221.0,54.1241,54.1874,54.11,54.1593,47221.0
2017-07-12 11:00:00,76.97,76.98,76.86,76.86,21261.0,54.1663,54.1733,54.0889,54.0889,21261.0
2017-07-12 11:05:00,76.86,76.89,76.84,76.84,12099.0,54.0889,54.11,54.0748,54.0748,12099.0
2017-07-12 11:10:00,76.84,76.86,76.77,76.82,18008.0,54.0748,54.0889,54.0255,54.0607,18008.0
2017-07-12 11:15:00,76.81,76.84,76.8,76.84,22445.0,54.0537,54.0748,54.0467,54.0748,22445.0
2017-07-12 11:20:00,76.83,76.89,76.83,76.89,8964.0,54.0678,54.11,54.0678,54.11,8964.0
2017-07-12 11:25:00,76.89,76.89,76.82,76.86,17563.0,54.11,54.11,54.0607,54.0889,17563.0
2017-07-12 11:30:00,76.85,76.85,76.78,76.85,20331.0,54.0818,54.0818,54.0326,54.0818,20331.0
2017-07-12 11:35:00,76.85,76.91,76.84,76.91,13373.0,54.0818,54.1241,54.0748,54.1241,13373.0
2017-07-12 11:40:00,76.91,76.92,76.85,76.88,16685.0,54.1241,54.1311,54.0818,54.103,16685.0
2017-07-12 11:45:00,76.88,76.92,76.87,76.92,11185.0,54.103,54.1311,54.0959,54.1311,11185.0
2017-07-12 11:50:00,76.92,76.94,76.87,76.88,17959.0,54.1311,54.1452,54.0959,54.103,17959.0
2017-07-12 11:55:00,76.88,76.92,76.86,76.91,15499.0,54.103,54.1311,54.0889,54.1241,15499.0
2017-07-12 12:00:00,76.92,76.95,76.87,76.87,14401.0,54.1311,54.1522,54.0959,54.0959,14401.0
2017-07-12 12:05:00,76.88,76.95,76.87,76.95,13655.0,54.103,54.1522,54.0959,54.1522,13655.0
2017-07-12 12:10:00,76.94,76.94,76.87,76.87,16794.0,54.1452,54.1452,54.0959,54.0959,16794.0
2017-07-12 12:15:00,76.86,76.87,76.83,76.84,7209.0,54.0889,54.0959,54.0678,54.0748,7209.0
2017-07-12 12:20:00,76.84,76.87,76.79,76.86,16702.0,54.0748,54.0959,54.0396,54.0889,16702.0
2017-07-12 12:25:00,76.85,76.9,76.85,76.89,10954.0,54.0818,54.117,54.0818,54.11,10954.0
2017-07-12 12:30:00,76.89,76.9,76.83,76.83,11568.0,54.11,54.117,54.0678,54.0678,11568.0
2017-07-12 12:35:00,76.83,76.84,76.81,76.83,7576.0,54.0678,54.0748,54.0537,54.0678,7576.0
2017-07-12 12:40:00,76.83,76.83,76.79,76.81,7486.0,54.0678,54.0678,54.0396,54.0537,7486.0
2017-07-12 12:45:00,76.82,76.84,76.8,76.83,6322.0,54.0607,54.0748,54.0467,54.0678,6322.0
2017-07-12 12:50:00,76.82,76.85,76.79,76.8,6775.0,54.0607,54.0818,54.0396,54.0467,6775.0
2017-07-12 12:55:00,76.79,76.82,76.74,76.76,8990.0,54.0396,54.0607,54.0044,54.0185,8990.0
2017-07-12 13:00:00,76.76,76.79,76.74,76.77,6271.0,54.0185,54.0396,54.0044,54.0255,6271.0
2017-07-12 13:05:00,76.77,76.79,76.72,76.73,6670.0,54.0255,54.0396,53.9904,53.9974,6670.0
2017-07-12 13:10:00,76.73,76.78,76.72,76.77,8789.0,53.9974,54.0326,53.9904,54.0255,8789.0
2017-07-12 13:15:00,76.77,76.78,76.72,76.76,8113.0,54.0255,54.0326,53.9904,54.0185,8113.0
2017-07-12 13:20:00,76.76,76.76,76.7,76.7,6369.0,54.0185,54.0185,53.9763,53.9763,6369.0
2017-07-12 13:25:00,76.7,76.72,76.67,76.72,7297.0,53.9763,53.9904,53.9552,53.9904,7297.0
2017-07-12 13:30:00,76.72,76.74,76.7,76.73,8103.0,53.9904,54.0044,53.9763,53.9974,8103.0
2017-07-12 13:35:00,76.73,76.74,76.71,76.71,6603.0,53.9974,54.0044,53.9833,53.9833,6603.0
2017-07-12 13:40:00,76.71,76.71,76.67,76.69,7606.0,53.9833,53.9833,53.9552,53.9692,7606.0
2017-07-12 13:45:00,76.69,76.71,76.68,76.71,11392.0,53.9692,53.9833,53.9622,53.9833,11392.0
2017-07-12 13:50:00,76.71,76.8,76.71,76.79,10087.0,53.9833,54.0467,53.9833,54.0396,10087.0
2017-07-12 13:55:00,76.8,76.84,76.78,76.83,18143.0,54.0467,54.0748,54.0326,54.0678,18143.0
2017-07-12 14:00:00,76.83,76.83,76.69,76.73,33699.0,54.0678,54.0678,53.9692,53.9974,33699.0
2017-07-12 14:05:00,76.72,76.75,76.68,76.69,6871.0,53.9904,54.0115,53.9622,53.9692,6871.0
2017-07-12 14:10:00,76.7,76.72,76.68,76.72,11669.0,53.9763,53.9904,53.9622,53.9904,11669.0
2017-07-12 14:15:00,76.72,76.79,76.69,76.79,19204.0,53.9904,54.0396,53.9692,54.0396,19204.0
2017-07-12 14:20:00,76.78,76.79,76.75,76.79,19159.0,54.0326,54.0396,54.0115,54.0396,19159.0
2017-07-12 14:25:00,76.8,76.81,76.76,76.77,11161.0,54.0467,54.0537,54.0185,54.0255,11161.0
2017-07-12 14:30:00,76.76,76.79,76.73,76.73,12185.0,54.0185,54.0396,53.9974,53.9974,12185.0
2017-07-12 14:35:00,76.73,76.75,76.71,76.71,9359.0,53.9974,54.0115,53.9833,53.9833,9359.0
2017-07-12 14:40:00,76.71,76.76,76.7,76.74,9307.0,53.9833,54.0185,53.9763,54.0044,9307.0
2017-07-12 14:45:00,76.74,76.75,76.71,76.73,9700.0,54.0044,54.0115,53.9833,53.9974,9700.0
2017-07-12 14:50:00,76.73,76.77,76.72,76.77,11280.0,53.9974,54.0255,53.9904,54.0255,11280.0
2017-07-12 14:55:00,76.76,76.76,76.71,76.71,9996.0,54.0185,54.0185,53.9833,53.9833,9996.0
2017-07-12 15:00:00,76.71,76.73,76.69,76.73,8846.0,53.9833,53.9974,53.9692,53.9974,8846.0
2017-07-12 15:05:00,76.73,76.78,76.72,76.74,17772.0,53.9974,54.0326,53.9904,54.0044,17772.0
2017-07-12 15:10:00,76.73,76.75,76.7,76.74,13443.0,53.9974,54.0115,53.9763,54.0044,13443.0
2017-07-12 15:15:00,76.74,76.78,76.73,76.75,12827.0,54.0044,54.0326,53.9974,54.0115,12827.0
2017-07-12 15:20:00,76.75,76.76,76.7,76.71,18578.0,54.0115,54.0185,53.9763,53.9833,18578.0
2017-07-12 15:25:00,76.71,76.71,76.64,76.67,17625.0,53.9833,53.9833,53.9341,53.9552,17625.0
2017-07-12 15:30:00,76.67,76.76,76.66,76.73,26840.0,53.9552,54.0185,53.9481,53.9974,26840.0
2017-07-12 15:35:00,76.73,76.74,76.67,76.68,19560.0,53.9974,54.0044,53.9552,53.9622,19560.0
2017-07-12 15:40:00,76.67,76.72,76.66,76.71,29253.0,53.9552,53.9904,53.9481,53.9833,29253.0
2017-07-12 15:45:00,76.71,76.72,76.66,76.69,36455.0,53.9833,53.9904,53.9481,53.9692,36455.0
2017-07-12 15:50:00,76.68,76.71,76.6,76.6,61264.0,53.9622,53.9833,53.9059,53.9059,61264.0
2017-07-12 15:55:00,76.61,76.62,76.57,76.61,189376.0,53.913,53.92,53.8848,53.913,189376.0
2017-07-13 09:30:00,76.47,76.47,76.07,76.33,38199.0,53.8144,53.8144,53.5329,53.7159,38199.0
2017-07-13 09:35:00,76.25,76.39,76.24,76.37,10916.0,53.6596,53.7581,53.6526,53.7441,10916.0
2017-07-13 09:40:00,76.38,76.51,76.36,76.42,11536.0,53.7511,53.8426,53.737,53.7792,11536.0
2017-07-13 09:45:00,76.44,76.47,76.29,76.3,27322.0,53.7933,53.8144,53.6878,53.6948,27322.0
2017-07-13 09:50:00,76.3,76.37,76.26,76.29,13854.0,53.6948,53.7441,53.6666,53.6878,13854.0
2017-07-13 09:55:00,76.29,76.3,76.2,76.21,14996.0,53.6878,53.6948,53.6244,53.6315,14996.0
2017-07-13 10:00:00,76.22,76.24,76.14,76.23,30527.0,53.6385,53.6526,53.5822,53.6455,30527.0
2017-07-13 10:05:00,76.23,76.32,76.2,76.3,18465.0,53.6455,53.7089,53.6244,53.6948,18465.0
2017-07-13 10:10:00,76.29,76.35,76.19,76.25,27366.0,53.6878,53.73,53.6174,53.6596,27366.0
2017-07-13 10:15:00,76.26,76.28,76.18,76.18,15582.0,53.6666,53.6807,53.6103,53.6103,15582.0
2017-07-13 10:20:00,76.19,76.22,76.13,76.17,24135.0,53.6174,53.6385,53.5752,53.6033,24135.0
2017-07-13 10:25:00,76.16,76.2,76.15,76.19,28171.0,53.5963,53.6244,53.5892,53.6174,28171.0
2017-07-13 10:30:00,76.19,76.25,76.15,76.2,21654.0,53.6174,53.6596,53.5892,53.6244,21654.0
2017-07-13 10:35:00,76.22,76.29,76.22,76.26,15800.0,53.6385,53.6878,53.6385,53.6666,15800.0
2017-07-13 10:40:00,76.25,76.26,76.22,76.22,6681.0,53.6596,53.6666,53.6385,53.6385,6681.0
2017-07-13 10:45:00,76.22,76.22,76.16,76.17,17698.0,53.6385,53.6385,53.5963,53.6033,17698.0
2017-07-13 10:50:00,76.15,76.15,76.08,76.09,11554.0,53.5892,53.5892,53.54,53.547,11554.0
2017-07-13 10:55:00,76.08,76.15,76.07,76.07,11610.0,53.54,53.5892,53.5329,53.5329,11610.0
2017-07-13 11:00:00,76.07,76.18,76.06,76.15,14824.0,53.5329,53.6103,53.5259,53.5892,14824.0
2017-07-13 11:05:00,76.15,76.18,76.12,76.18,10059.0,53.5892,53.6103,53.5681,53.6103,10059.0
2017-07-13 11:10:00,76.19,76.2,76.15,76.17,10513.0,53.6174,53.6244,53.5892,53.6033,10513.0
2017-07-13 11:15:00,76.18,76.27,76.18,76.27,17155.0,53.6103,53.6737,53.6103,53.6737,17155.0
2017-07-13 11:20:00,76.28,76.3,76.23,76.29,13696.0,53.6807,53.6948,53.6455,53.6878,13696.0
2017-07-13 11:25:00,76.29,76.31,76.26,76.29,10823.0,53.6878,53.7018,53.6666,53.6878,10823.0
2017-07-13 11:30:00,76.27,76.29,76.26,76.28,6681.0,53.6737,53.6878,53.6666,53.6807,6681.0
2017-07-13 11:35:00,76.28,76.3,76.26,76.27,7048.0,53.6807,53.6948,53.6666,53.6737,7048.0
2017-07-13 11:40:00,76.28,76.29,76.24,76.26,10654.0,53.6807,53.6878,53.6526,53.6666,10654.0
2017-07-13 11:45:00,76.25,76.31,76.23,76.31,10987.0,53.6596,53.7018,53.6455,53.7018,10987.0
2017-07-13 11:50:00,76.31,76.38,76.31,76.33,10957.0,53.7018,53.7511,53.7018,53.7159,10957.0
2017-07-13 11:55:00,76.33,76.33,76.3,76.32,7240.0,53.7159,53.7159,53.6948,53.7089,7240.0
2017-07-13 12:00:00,76.33,76.36,76.32,76.34,8322.0,53.7159,53.737,53.7089,53.7229,8322.0
2017-07-13 12:05:00,76.34,76.37,76.33,76.33,6650.0,53.7229,53.7441,53.7159,53.7159,6650.0
2017-07-13 12:10:00,76.34,76.37,76.33,76.35,11845.0,53.7229,53.7441,53.7159,53.73,11845.0
2017-07-13 12:15:00,76.35,76.41,76.35,76.41,7881.0,53.73,53.7722,53.73,53.7722,7881.0
2017-07-13 12:20:00,76.41,76.44,76.41,76.43,12092.0,53.7722,53.7933,53.7722,53.7863,12092.0
2017-07-13 12:25:00,76.44,76.45,76.39,76.4,7558.0,53.7933,53.8004,53.7581,53.7652,7558.0
2017-07-13 12:30:00,76.4,76.4,76.36,76.37,10903.0,53.7652,53.7652,53.737,53.7441,10903.0
2017-07-13 12:35:00,76.38,76.38,76.36,76.36,6150.0,53.7511,53.7511,53.737,53.737,6150.0
2017-07-13 12:40:00,76.35,76.4,76.35,76.38,9892.0,53.73,53.7652,53.73,53.7511,9892.0
2017-07-13 12:45:00,76.38,76.43,76.37,76.42,8772.0,53.7511,53.7863,53.7441,53.7792,8772.0
2017-07-13 12:50:00,76.42,76.43,76.39,76.42,9285.0,53.7792,53.7863,53.7581,53.7792,9285.0
2017-07-13 12:55:00,76.42,76.43,76.39,76.41,5524.0,53.7792,53.7863,53.7581,53.7722,5524.0
2017-07-13 13:00:00,76.4,76.4,76.33,76.36,6685.0,53.7652,53.7652,53.7159,53.737,6685.0
2017-07-13 13:05:00,76.36,76.39,76.36,76.37,8338.0,53.737,53.7581,53.737,53.7441,8338.0
2017-07-13 13:10:00,76.37,76.4,76.3,76.31,11507.0,53.7441,53.7652,53.6948,53.7018,11507.0
2017-07-13 13:15:00,76.31,76.32,76.27,76.28,6900.0,53.7018,53.7089,53.6737,53.6807,6900.0
2017-07-13 13:20:00,76.28,76.33,76.27,76.29,10118.0,53.6807,53.7159,53.6737,53.6878,10118.0
2017-07-13 13:25:00,76.3,76.34,76.28,76.32,7459.0,53.6948,53.7229,53.6807,53.7089,7459.0
2017-07-13 13:30:00,76.33,76.4,76.32,76.39,11657.0,53.7159,53.7652,53.7089,53.7581,11657.0
2017-07-13 13:35:00,76.4,76.41,76.37,76.4,6185.0,53.7652,53.7722,53.7441,53.7652,6185.0
2017-07-13 13:40:00,76.4,76.41,76.38,76.41,6980.0,53.7652,53.7722,53.7511,53.7722,6980.0
2017-07-13 13:45:00,76.41,76.42,76.35,76.41,24298.0,53.7722,53.7792,53.73,53.7722,24298.0
2017-07-13 13:50:00,76.4,76.42,76.37,76.42,7316.0,53.7652,53.7792,53.7441,53.7792,7316.0
2017-07-13 13:55:00,76.43,76.44,76.34,76.34,9696.0,53.7863,53.7933,53.7229,53.7229,9696.0
2017-07-13 14:00:00,76.34,76.35,76.3,76.3,10119.0,53.7229,53.73,53.6948,53.6948,10119.0
2017-07-13 14:05:00,76.29,76.33,76.28,76.29,8706.0,53.6878,53.7159,53.6807,53.6878,8706.0
2017-07-13 14:10:00,76.29,76.31,76.26,76.27,10360.0,53.6878,53.7018,53.6666,53.6737,10360.0
2017-07-13 14:15:00,76.27,76.27,76.23,76.23,9652.0,53.6737,53.6737,53.6455,53.6455,9652.0
2017-07-13 14:20:00,76.24,76.25,76.19,76.22,13177.0,53.6526,53.6596,53.6174,53.6385,13177.0
2017-07-13 14:25:00,76.22,76.35,76.19,76.35,13866.0,53.6385,53.73,53.6174,53.73,13866.0
2017-07-13 14:30:00,76.36,76.4,76.35,76.38,14133.0,53.737,53.7652,53.73,53.7511,14133.0
2017-07-13 14:35:00,76.37,76.41,76.36,76.39,9360.0,53.7441,53.7722,53.737,53.7581,9360.0
2017-07-13 14:40:00,76.39,76.39,76.31,76.37,14405.0,53.7581,53.7581,53.7018,53.7441,14405.0
2017-07-13 14:45:00,76.36,76.43,76.36,76.38,14084.0,53.737,53.7863,53.737,53.7511,14084.0
2017-07-13 14:50:00,76.38,76.39,76.3,76.32,21915.0,53.7511,53.7581,53.6948,53.7089,21915.0
2017-07-13 14:55:00,76.32,76.34,76.28,76.29,13703.0,53.7089,53.7229,53.6807,53.6878,13703.0
2017-07-13 15:00:00,76.3,76.33,76.26,76.33,13595.0,53.6948,53.7159,53.6666,53.7159,13595.0
2017-07-13 15:05:00,76.32,76.32,76.24,76.26,15021.0,53.7089,53.7089,53.6526,53.6666,15021.0
2017-07-13 15:10:00,76.26,76.3,76.26,76.26,14078.0,53.6666,53.6948,53.6666,53.6666,14078.0
2017-07-13 15:15:00,76.26,76.26,76.21,76.21,7309.0,53.6666,53.6666,53.6315,53.6315,7309.0
2017-07-13 15:20:00,76.21,76.22,76.19,76.19,14923.0,53.6315,53.6385,53.6174,53.6174,14923.0
2017-07-13 15:25:00,76.19,76.21,76.16,76.21,12264.0,53.6174,53.6315,53.5963,53.6315,12264.0
2017-07-13 15:30:00,76.21,76.22,76.17,76.18,16750.0,53.6315,53.6385,53.6033,53.6103,16750.0
2017-07-13 15:35:00,76.18,76.22,76.16,76.21,18358.0,53.6103,53.6385,53.5963,53.6315,18358.0
2017-07-13 15:40:00,76.21,76.22,76.13,76.13,21707.0,53.6315,53.6385,53.5752,53.5752,21707.0
2017-07-13 15:45:00,76.13,76.17,76.11,76.17,39008.0,53.5752,53.6033,53.5611,53.6033,39008.0
2017-07-13 15:50:00,76.17,76.18,76.12,76.13,43374.0,53.6033,53.6103,53.5681,53.5752,43374.0
2017-07-13 15:55:00,76.13,76.17,76.1,76.13,88476.0,53.5752,53.6033,53.554,53.5752,88476.0
2017-07-14 09:30:00,76.59,76.83,76.59,76.66,35226.0,53.8989,54.0678,53.8989,53.9481,35226.0
2017-07-14 09:35:00,76.68,76.77,76.63,76.64,8524.0,53.9622,54.0255,53.927,53.9341,8524.0
2017-07-14 09:40:00,76.64,76.73,76.64,76.72,6246.0,53.9341,53.9974,53.9341,53.9904,6246.0
2017-07-14 09:45:00,76.7,76.78,76.64,76.78,12535.0,53.9763,54.0326,53.9341,54.0326,12535.0
2017-07-14 09:50:00,76.74,76.8,76.73,76.76,34627.0,54.0044,54.0467,53.9974,54.0185,34627.0
2017-07-14 09:55:00,76.76,76.79,76.66,76.7,32515.0,54.0185,54.0396,53.9481,53.9763,32515.0
2017-07-14 10:00:00,76.71,76.78,76.68,76.74,18108.0,53.9833,54.0326,53.9622,54.0044,18108.0
2017-07-14 10:05:00,76.73,76.85,76.7,76.74,19739.0,53.9974,54.0818,53.9763,54.0044,19739.0
2017-07-14 10:10:00,76.74,76.85,76.72,76.8,16800.0,54.0044,54.0818,53.9904,54.0467,16800.0
2017-07-14 10:15:00,76.8,76.9,76.8,76.89,16158.0,54.0467,54.117,54.0467,54.11,16158.0
2017-07-14 10:20:00,76.89,76.89,76.83,76.85,15621.0,54.11,54.11,54.0678,54.0818,15621.0
2017-07-14 10:25:00,76.85,76.87,76.82,76.84,10121.0,54.0818,54.0959,54.0607,54.0748,10121.0
2017-07-14 10:30:00,76.84,76.9,76.83,76.85,15784.0,54.0748,54.117,54.0678,54.0818,15784.0
2017-07-14 10:35:00,76.84,76.89,76.83,76.84,18551.0,54.0748,54.11,54.0678,54.0748,18551.0
2017-07-14 10:40:00,76.84,76.85,76.81,76.82,9546.0,54.0748,54.0818,54.0537,54.0607,9546.0
2017-07-14 10:45:00,76.81,76.83,76.77,76.81,12968.0,54.0537,54.0678,54.0255,54.0537,12968.0
2017-07-14 10:50:00,76.8,76.8,76.75,76.79,15239.0,54.0467,54.0467,54.0115,54.0396,15239.0
2017-07-14 10:55:00,76.8,76.81,76.72,76.74,29194.0,54.0467,54.0537,53.9904,54.0044,29194.0
2017-07-14 11:00:00,76.73,76.73,76.66,76.68,16177.0,53.9974,53.9974,53.9481,53.9622,16177.0
2017-07-14 11:05:00,76.67,76.71,76.63,76.71,19382.0,53.9552,53.9833,53.927,53.9833,19382.0
2017-07-14 11:10:00,76.72,76.74,76.63,76.65,10208.0,53.9904,54.0044,53.927,53.9411,10208.0
2017-07-14 11:15:00,76.65,76.71,76.64,76.7,8809.0,53.9411,53.9833,53.9341,53.9763,8809.0
2017-07-14 11:20:00,76.71,76.71,76.63,76.65,18163.0,53.9833,53.9833,53.927,53.9411,18163.0
2017-07-14 11:25:00,76.65,76.68,76.62,76.63,6593.0,53.9411,53.9622,53.92,53.927,6593.0
2017-07-14 11:30:00,76.62,76.63,76.55,76.59,11253.0,53.92,53.927,53.8707,53.8989,11253.0
2017-07-14 11:35:00,76.59,76.59,76.53,76.54,12269.0,53.8989,53.8989,53.8567,53.8637,12269.0
2017-07-14 11:40:00,76.54,76.61,76.51,76.6,10758.0,53.8637,53.913,53.8426,53.9059,10758.0
2017-07-14 11:45:00,76.59,76.6,76.55,76.56,8611.0,53.8989,53.9059,53.8707,53.8778,8611.0
2017-07-14 11:50:00,76.57,76.57,76.52,76.56,6106.0,53.8848,53.8848,53.8496,53.8778,6106.0
2017-07-14 11:55:00,76.56,76.57,76.54,76.56,3419.0,53.8778,53.8848,53.8637,53.8778,3419.0
2017-07-14 12:00:00,76.55,76.63,76.55,76.62,5570.0,53.8707,53.927,53.8707,53.92,5570.0
2017-07-14 12:05:00,76.63,76.63,76.6,76.61,7902.0,53.927,53.927,53.9059,53.913,7902.0
2017-07-14 12:10:00,76.61,76.67,76.6,76.67,9349.0,53.913,53.9552,53.9059,53.9552,9349.0
2017-07-14 12:15:00,76.67,76.7,76.59,76.7,18654.0,53.9552,53.9763,53.8989,53.9763,18654.0
2017-07-14 12:20:00,76.69,76.69,76.65,76.65,5239.0,53.9692,53.9692,53.9411,53.9411,5239.0
2017-07-14 12:25:00,76.64,76.65,76.58,76.62,5346.0,53.9341,53.9411,53.8918,53.92,5346.0
2017-07-14 12:30:00,76.61,76.62,76.6,76.62,4223.0,53.913,53.92,53.9059,53.92,4223.0
2017-07-14 12:35:00,76.62,76.71,76.62,76.7,23570.0,53.92,53.9833,53.92,53.9763,23570.0
2017-07-14 12:40:00,76.7,76.7,76.67,76.67,5014.0,53.9763,53.9763,53.9552,53.9552,5014.0
2017-07-14 12:45:00,76.68,76.72,76.67,76.71,19317.0,53.9622,53.9904,53.9552,53.9833,19317.0
2017-07-14 12:50:00,76.71,76.71,76.69,76.7,6079.0,53.9833,53.9833,53.9692,53.9763,6079.0
2017-07-14 12:55:00,76.69,76.7,76.66,76.67,9489.0,53.9692,53.9763,53.9481,53.9552,9489.0
2017-07-14 13:00:00,76.67,76.67,76.61,76.61,5547.0,53.9552,53.9552,53.913,53.913,5547.0
2017-07-14 13:05:00,76.62,76.7,76.61,76.64,28547.0,53.92,53.9763,53.913,53.9341,28547.0
2017-07-14 13:10:00,76.64,76.67,76.6,76.62,7630.0,53.9341,53.9552,53.9059,53.92,7630.0
2017-07-14 13:15:00,76.61,76.62,76.58,76.59,19969.0,53.913,53.92,53.8918,53.8989,19969.0
2017-07-14 13:20:00,76.6,76.62,76.55,76.58,16658.0,53.9059,53.92,53.8707,53.8918,16658.0
2017-07-14 13:25:00,76.58,76.61,76.57,76.61,4271.0,53.8918,53.913,53.8848,53.913,4271.0
2017-07-14 13:30:00,76.6,76.6,76.55,76.56,8323.0,53.9059,53.9059,53.8707,53.8778,8323.0
2017-07-14 13:35:00,76.57,76.57,76.53,76.54,10044.0,53.8848,53.8848,53.8567,53.8637,10044.0
2017-07-14 13:40:00,76.54,76.59,76.54,76.55,11650.0,53.8637,53.8989,53.8637,53.8707,11650.0
2017-07-14 13:45:00,76.55,76.56,76.53,76.56,9760.0,53.8707,53.8778,53.8567,53.8778,9760.0
2017-07-14 13:50:00,76.56,76.58,76.54,76.55,10507.0,53.8778,53.8918,53.8637,53.8707,10507.0
2017-07-14 13:55:00,76.56,76.61,76.56,76.61,10004.0,53.8778,53.913,53.8778,53.913,10004.0
2017-07-14 14:00:00,76.61,76.65,76.61,76.64,4367.0,53.913,53.9411,53.913,53.9341,4367.0
2017-07-14 14:05:00,76.64,76.65,76.63,76.64,6756.0,53.9341,53.9411,53.927,53.9341,6756.0
2017-07-14 14:10:00,76.65,76.66,76.62,76.64,11350.0,53.9411,53.9481,53.92,53.9341,11350.0
2017-07-14 14:15:00,76.64,76.64,76.58,76.58,8369.0,53.9341,53.9341,53.8918,53.8918,8369.0
2017-07-14 14:20:00,76.59,76.61,76.58,76.59,12262.0,53.8989,53.913,53.8918,53.8989,12262.0
2017-07-14 14:25:00,76.59,76.62,76.59,76.6,7642.0,53.8989,53.92,53.8989,53.9059,7642.0
2017-07-14 14:30:00,76.61,76.62,76.58,76.58,12239.0,53.913,53.92,53.8918,53.8918,12239.0
2017-07-14 14:35:00,76.58,76.6,76.58,76.59,5490.0,53.8918,53.9059,53.8918,53.8989,5490.0
2017-07-14 14:40:00,76.59,76.59,76.55,76.55,8593.0,53.8989,53.8989,53.8707,53.8707,8593.0
2017-07-14 14:45:00,76.56,76.57,76.55,76.57,8117.0,53.8778,53.8848,53.8707,53.8848,8117.0
2017-07-14 14:50:00,76.57,76.58,76.56,76.57,9728.0,53.8848,53.8918,53.8778,53.8848,9728.0
2017-07-14 14:55:00,76.56,76.56,76.54,76.56,6544.0,53.8778,53.8778,53.8637,53.8778,6544.0
2017-07-14 15:00:00,76.55,76.59,76.55,76.59,11775.0,53.8707,53.8989,53.8707,53.8989,11775.0
2017-07-14 15:05:00,76.6,76.61,76.57,76.59,10825.0,53.9059,53.913,53.8848,53.8989,10825.0
2017-07-14 15:10:00,76.59,76.59,76.53,76.54,16317.0,53.8989,53.8989,53.8567,53.8637,16317.0
2017-07-14 15:15:00,76.55,76.6,76.54,76.6,26122.0,53.8707,53.9059,53.8637,53.9059,26122.0
2017-07-14 15:20:00,76.6,76.65,76.59,76.63,19191.0,53.9059,53.9411,53.8989,53.927,19191.0
2017-07-14 15:25:00,76.64,76.72,76.64,76.69,61088.0,53.9341,53.9904,53.9341,53.9692,61088.0
2017-07-14 15:30:00,76.7,76.71,76.66,76.67,17330.0,53.9763,53.9833,53.9481,53.9552,17330.0
2017-07-14 15:35:00,76.67,76.73,76.66,76.72,17227.0,53.9552,53.9974,53.9481,53.9904,17227.0
2017-07-14 15:40:00,76.72,76.73,76.71,76.71,18147.0,53.9904,53.9974,53.9833,53.9833,18147.0
2017-07-14 15:45:00,76.72,76.72,76.61,76.61,18810.0,53.9904,53.9904,53.913,53.913,18810.0
2017-07-14 15:50:00,76.61,76.62,76.51,76.51,40541.0,53.913,53.92,53.8426,53.8426,40541.0
2017-07-14 15:55:00,76.51,76.6,76.5,76.57,110517.0,53.8426,53.9059,53.8355,53.8848,110517.0
2017-07-17 09:30:00,76.55,76.7,76.5,76.63,20239.0,53.8707,53.9763,53.8355,53.927,20239.0
2017-07-17 09:35:00,76.65,76.66,76.55,76.55,6221.0,53.9411,53.9481,53.8707,53.8707,6221.0
2017-07-17 09:40:00,76.55,76.58,76.46,76.47,8067.0,53.8707,53.8918,53.8074,53.8144,8067.0
2017-07-17 09:45:00,76.45,76.47,76.37,76.38,17936.0,53.8004,53.8144,53.7441,53.7511,17936.0
2017-07-17 09:50:00,76.37,76.48,76.36,76.45,10814.0,53.7441,53.8215,53.737,53.8004,10814.0
2017-07-17 09:55:00,76.46,76.48,76.41,76.44,9633.0,53.8074,53.8215,53.7722,53.7933,9633.0
2017-07-17 10:00:00,76.45,76.48,76.38,76.45,24443.0,53.8004,53.8215,53.7511,53.8004,24443.0
2017-07-17 10:05:00,76.45,76.55,76.42,76.55,15017.0,53.8004,53.8707,53.7792,53.8707,15017.0
2017-07-17 10:10:00,76.53,76.54,76.48,76.53,16852.0,53.8567,53.8637,53.8215,53.8567,16852.0
2017-07-17 10:15:00,76.53,76.57,76.51,76.56,16075.0,53.8567,53.8848,53.8426,53.8778,16075.0
2017-07-17 10:20:00,76.54,76.59,76.54,76.56,12590.0,53.8637,53.8989,53.8637,53.8778,12590.0
2017-07-17 10:25:00,76.56,76.58,76.52,76.58,14170.0,53.8778,53.8918,53.8496,53.8918,14170.0
2017-07-17 10:30:00,76.59,76.61,76.54,76.59,15779.0,53.8989,53.913,53.8637,53.8989,15779.0
2017-07-17 10:35:00,76.6,76.61,76.54,76.57,13980.0,53.9059,53.913,53.8637,53.8848,13980.0
2017-07-17 10:40:00,76.56,76.59,76.51,76.58,15275.0,53.8778,53.8989,53.8426,53.8918,15275.0
2017-07-17 10:45:00,76.57,76.57,76.51,76.55,9207.0,53.8848,53.8848,53.8426,53.8707,9207.0
2017-07-17 10:50:00,76.55,76.55,76.47,76.49,8480.0,53.8707,53.8707,53.8144,53.8285,8480.0
2017-07-17 10:55:00,76.49,76.52,76.45,76.49,8290.0,53.8285,53.8496,53.8004,53.8285,8290.0
2017-07-17 11:00:00,76.49,76.55,76.49,76.52,15725.0,53.8285,53.8707,53.8285,53.8496,15725.0
2017-07-17 11:05:00,76.52,76.53,76.45,76.48,16176.0,53.8496,53.8567,53.8004,53.8215,16176.0
2017-07-17 11:10:00,76.48,76.5,76.47,76.48,11373.0,53.8215,53.8355,53.8144,53.8215,11373.0
2017-07-17 11:15:00,76.49,76.51,76.47,76.48,27104.0,53.8285,53.8426,53.8144,53.8215,27104.0
2017-07-17 11:20:00,76.48,76.48,76.43,76.47,8362.0,53.8215,53.8215,53.7863,53.8144,8362.0
2017-07-17 11:25:00,76.48,76.51,76.47,76.5,4626.0,53.8215,53.8426,53.8144,53.8355,4626.0
2017-07-17 11:30:00,76.5,76.51,76.44,76.46,7801.0,53.8355,53.8426,53.7933,53.8074,7801.0
2017-07-17 11:35:00,76.46,76.47,76.38,76.41,8542.0,53.8074,53.8144,53.7511,53.7722,8542.0
2017-07-17 11:40:00,76.4,76.46,76.38,76.46,9541.0,53.7652,53.8074,53.7511,53.8074,9541.0
2017-07-17 11:45:00,76.45,76.5,76.43,76.48,4584.0,53.8004,53.8355,53.7863,53.8215,4584.0
2017-07-17 11:50:00,76.48,76.5,76.46,76.46,3081.0,53.8215,53.8355,53.8074,53.8074,3081.0
2017-07-17 11:55:00,76.47,76.5,76.46,76.48,7348.0,53.8144,53.8355,53.8074,53.8215,7348.0
2017-07-17 12:00:00,76.48,76.51,76.46,76.48,5602.0,53.8215,53.8426,53.8074,53.8215,5602.0
2017-07-17 12:05:00,76.49,76.52,76.47,76.51,7351.0,53.8285,53.8496,53.8144,53.8426,7351.0
2017-07-17 12:10:00,76.51,76.52,76.5,76.52,8895.0,53.8426,53.8496,53.8355,53.8496,8895.0
2017-07-17 12:15:00,76.52,76.54,76.52,76.53,3118.0,53.8496,53.8637,53.8496,53.8567,3118.0
2017-07-17 12:20:00,76.53,76.56,76.52,76.52,14049.0,53.8567,53.8778,53.8496,53.8496,14049.0
2017-07-17 12:25:00,76.53,76.55,76.52,76.53,8036.0,53.8567,53.8707,53.8496,53.8567,8036.0
2017-07-17 12:30:00,76.53,76.54,76.47,76.47,14103.0,53.8567,53.8637,53.8144,53.8144,14103.0
2017-07-17 12:35:00,76.47,76.48,76.42,76.42,13157.0,53.8144,53.8215,53.7792,53.7792,13157.0
2017-07-17 12:40:00,76.42,76.46,76.42,76.44,6311.0,53.7792,53.8074,53.7792,53.7933,6311.0
2017-07-17 12:45:00,76.44,76.46,76.43,76.46,4597.0,53.7933,53.8074,53.7863,53.8074,4597.0
2017-07-17 12:50:00,76.47,76.47,76.44,76.45,4534.0,53.8144,53.8144,53.7933,53.8004,4534.0
2017-07-17 12:55:00,76.45,76.47,76.43,76.44,5218.0,53.8004,53.8144,53.7863,53.7933,5218.0
2017-07-17 13:00:00,76.43,76.43,76.41,76.41,8269.0,53.7863,53.7863,53.7722,53.7722,8269.0
2017-07-17 13:05:00,76.41,76.41,76.39,76.4,7604.0,53.7722,53.7722,53.7581,53.7652,7604.0
2017-07-17 13:10:00,76.39,76.41,76.39,76.41,7780.0,53.7581,53.7722,53.7581,53.7722,7780.0
2017-07-17 13:15:00,76.42,76.44,76.41,76.42,9995.0,53.7792,53.7933,53.7722,53.7792,9995.0
2017-07-17 13:20:00,76.43,76.43,76.4,76.42,6971.0,53.7863,53.7863,53.7652,53.7792,6971.0
2017-07-17 13:25:00,76.41,76.41,76.38,76.4,6283.0,53.7722,53.7722,53.7511,53.7652,6283.0
2017-07-17 13:30:00,76.39,76.42,76.35,76.41,18905.0,53.7581,53.7792,53.73,53.7722,18905.0
2017-07-17 13:35:00,76.42,76.52,76.41,76.52,10874.0,53.7792,53.8496,53.7722,53.8496,10874.0
2017-07-17 13:40:00,76.52,76.55,76.51,76.55,9550.0,53.8496,53.8707,53.8426,53.8707,9550.0
2017-07-17 13:45:00,76.55,76.55,76.52,76.54,11905.0,53.8707,53.8707,53.8496,53.8637,11905.0
2017-07-17 13:50:00,76.54,76.55,76.52,76.53,10829.0,53.8637,53.8707,53.8496,53.8567,10829.0
2017-07-17 13:55:00,76.52,76.55,76.52,76.55,8317.0,53.8496,53.8707,53.8496,53.8707,8317.0
2017-07-17 14:00:00,76.54,76.55,76.52,76.55,7781.0,53.8637,53.8707,53.8496,53.8707,7781.0
2017-07-17 14:05:00,76.54,76.55,76.53,76.54,7486.0,53.8637,53.8707,53.8567,53.8637,7486.0
2017-07-17 14:10:00,76.54,76.55,76.51,76.52,12302.0,53.8637,53.8707,53.8426,53.8496,12302.0
2017-07-17 14:15:00,76.53,76.53,76.51,76.51,6029.0,53.8567,53.8567,53.8426,53.8426,6029.0
2017-07-17 14:20:00,76.52,76.56,76.51,76.55,13690.0,53.8496,53.8778,53.8426,53.8707,13690.0
2017-07-17 14:25:00,76.55,76.58,76.54,76.56,19923.0,53.8707,53.8918,53.8637,53.8778,19923.0
2017-07-17 14:30:00,76.55,76.55,76.52,76.52,7012.0,53.8707,53.8707,53.8496,53.8496,7012.0
2017-07-17 14:35:00,76.53,76.56,76.51,76.55,9444.0,53.8567,53.8778,53.8426,53.8707,9444.0
2017-07-17 14:40:00,76.56,76.56,76.53,76.53,11006.0,53.8778,53.8778,53.8567,53.8567,11006.0
2017-07-17 14:45:00,76.54,76.59,76.54,76.59,14293.0,53.8637,53.8989,53.8637,53.8989,14293.0
2017-07-17 14:50:00,76.59,76.6,76.58,76.6,11379.0,53.8989,53.9059,53.8918,53.9059,11379.0
2017-07-17 14:55:00,76.6,76.61,76.58,76.58,14716.0,53.9059,53.913,53.8918,53.8918,14716.0
2017-07-17 15:00:00,76.59,76.63,76.58,76.62,14353.0,53.8989,53.927,53.8918,53.92,14353.0
2017-07-17 15:05:00,76.62,76.62,76.56,76.56,27444.0,53.92,53.92,53.8778,53.8778,27444.0
2017-07-17 15:10:00,76.57,76.58,76.55,76.55,13521.0,53.8848,53.8918,53.8707,53.8707,13521.0
2017-07-17 15:15:00,76.56,76.56,76.52,76.52,13841.0,53.8778,53.8778,53.8496,53.8496,13841.0
2017-07-17 15:20:00,76.53,76.53,76.5,76.52,25850.0,53.8567,53.8567,53.8355,53.8496,25850.0
2017-07-17 15:25:00,76.52,76.53,76.5,76.52,11379.0,53.8496,53.8567,53.8355,53.8496,11379.0
2017-07-17 15:30:00,76.51,76.53,76.49,76.51,39641.0,53.8426,53.8567,53.8285,53.8426,39641.0
2017-07-17 15:35:00,76.51,76.55,76.5,76.54,29443.0,53.8426,53.8707,53.8355,53.8637,29443.0
2017-07-17 15:40:00,76.55,76.57,76.52,76.53,28083.0,53.8707,53.8848,53.8496,53.8567,28083.0
2017-07-17 15:45:00,76.52,76.59,76.51,76.58,36803.0,53.8496,53.8989,53.8426,53.8918,36803.0
2017-07-17 15:50:00,76.58,76.63,76.58,76.63,26155.0,53.8918,53.927,53.8918,53.927,26155.0
2017-07-17 15:55:00,76.63,76.64,76.57,76.63,59691.0,53.927,53.9341,53.8848,53.927,59691.0
2017-07-18 09:30:00,76.75,76.75,76.62,76.67,23943.0,54.0115,54.0115,53.92,53.9552,23943.0
2017-07-18 09:35:00,76.73,76.75,76.68,76.68,5942.0,53.9974,54.0115,53.9622,53.9622,5942.0
2017-07-18 09:40:00,76.72,76.72,76.55,76.58,13358.0,53.9904,53.9904,53.8707,53.8918,13358.0
2017-07-18 09:45:00,76.58,76.61,76.5,76.53,22894.0,53.8918,53.913,53.8355,53.8567,22894.0
2017-07-18 09:50:00,76.54,76.66,76.52,76.55,14996.0,53.8637,53.9481,53.8496,53.8707,14996.0
2017-07-18 09:55:00,76.56,76.65,76.55,76.64,30394.0,53.8778,53.9411,53.8707,53.9341,30394.0
2017-07-18 10:00:00,76.63,76.73,76.62,76.71,17025.0,53.927,53.9974,53.92,53.9833,17025.0
2017-07-18 10:05:00,76.69,76.72,76.62,76.71,10420.0,53.9692,53.9904,53.92,53.9833,10420.0
2017-07-18 10:10:00,76.71,76.8,76.71,76.76,10819.0,53.9833,54.0467,53.9833,54.0185,10819.0
2017-07-18 10:15:00,76.76,76.79,76.74,76.77,12578.0,54.0185,54.0396,54.0044,54.0255,12578.0
2017-07-18 10:20:00,76.76,76.83,76.76,76.81,8866.0,54.0185,54.0678,54.0185,54.0537,8866.0
2017-07-18 10:25:00,76.8,76.83,76.74,76.75,10816.0,54.0467,54.0678,54.0044,54.0115,10816.0
2017-07-18 10:30:00,76.76,76.81,76.75,76.79,37776.0,54.0185,54.0537,54.0115,54.0396,37776.0
2017-07-18 10:35:00,76.79,76.83,76.75,76.79,12700.0,54.0396,54.0678,54.0115,54.0396,12700.0
2017-07-18 10:40:00,76.77,76.99,76.76,76.99,28790.0,54.0255,54.1804,54.0185,54.1804,28790.0
2017-07-18 10:45:00,77.0,77.02,76.96,76.96,20308.0,54.1874,54.2015,54.1593,54.1593,20308.0
2017-07-18 10:50:00,76.91,76.94,76.88,76.93,16414.0,54.1241,54.1452,54.103,54.1381,16414.0
2017-07-18 10:55:00,76.93,77.01,76.92,77.0,30835.0,54.1381,54.1944,54.1311,54.1874,30835.0
2017-07-18 11:00:00,76.99,77.04,76.98,77.03,53172.0,54.1804,54.2156,54.1733,54.2085,53172.0
2017-07-18 11:05:00,77.04,77.07,77.01,77.03,57969.0,54.2156,54.2367,54.1944,54.2085,57969.0
2017-07-18 11:10:00,77.03,77.03,76.99,77.01,28551.0,54.2085,54.2085,54.1804,54.1944,28551.0
2017-07-18 11:15:00,77.02,77.04,77.0,77.0,10939.0,54.2015,54.2156,54.1874,54.1874,10939.0
2017-07-18 11:20:00,77.0,77.03,76.99,77.01,30898.0,54.1874,54.2085,54.1804,54.1944,30898.0
2017-07-18 11:25:00,77.02,77.04,76.99,77.01,20059.0,54.2015,54.2156,54.1804,54.1944,20059.0
2017-07-18 11:30:00,77.01,77.01,76.96,76.98,8278.0,54.1944,54.1944,54.1593,54.1733,8278.0
2017-07-18 11:35:00,76.98,77.04,76.97,77.03,10108.0,54.1733,54.2156,54.1663,54.2085,10108.0
2017-07-18 11:40:00,77.03,77.04,76.98,76.98,4038.0,54.2085,54.2156,54.1733,54.1733,4038.0
2017-07-18 11:45:00,76.97,77.01,76.96,77.0,4978.0,54.1663,54.1944,54.1593,54.1874,4978.0
2017-07-18 11:50:00,76.99,77.08,76.99,77.08,7474.0,54.1804,54.2437,54.1804,54.2437,7474.0
2017-07-18 11:55:00,77.08,77.09,76.99,77.02,8333.0,54.2437,54.2507,54.1804,54.2015,8333.0
2017-07-18 12:00:00,77.02,77.03,76.98,76.99,2714.0,54.2015,54.2085,54.1733,54.1804,2714.0
2017-07-18 12:05:00,76.98,77.02,76.98,77.02,4706.0,54.1733,54.2015,54.1733,54.2015,4706.0
2017-07-18 12:10:00,77.02,77.02,76.99,77.02,10301.0,54.2015,54.2015,54.1804,54.2015,10301.0
2017-07-18 12:15:00,77.02,77.03,76.99,77.02,5268.0,54.2015,54.2085,54.1804,54.2015,5268.0
2017-07-18 12:20:00,77.01,77.02,76.99,77.01,4901.0,54.1944,54.2015,54.1804,54.1944,4901.0
2017-07-18 12:25:00,77.01,77.01,76.94,76.94,30641.0,54.1944,54.1944,54.1452,54.1452,30641.0
2017-07-18 12:30:00,76.94,76.95,76.92,76.94,4830.0,54.1452,54.1522,54.1311,54.1452,4830.0
2017-07-18 12:35:00,76.94,76.96,76.92,76.95,6625.0,54.1452,54.1593,54.1311,54.1522,6625.0
2017-07-18 12:40:00,76.95,76.97,76.94,76.95,6153.0,54.1522,54.1663,54.1452,54.1522,6153.0
2017-07-18 12:45:00,76.93,76.94,76.89,76.9,2300.0,54.1381,54.1452,54.11,54.117,2300.0
2017-07-18 12:50:00,76.89,76.93,76.87,76.92,4589.0,54.11,54.1381,54.0959,54.1311,4589.0
2017-07-18 12:55:00,76.93,76.95,76.92,76.94,4032.0,54.1381,54.1522,54.1311,54.1452,4032.0
2017-07-18 13:00:00,76.95,76.96,76.92,76.95,6684.0,54.1522,54.1593,54.1311,54.1522,6684.0
2017-07-18 13:05:00,76.95,76.96,76.92,76.94,3950.0,54.1522,54.1593,54.1311,54.1452,3950.0
2017-07-18 13:10:00,76.93,76.96,76.9,76.95,7743.0,54.1381,54.1593,54.117,54.1522,7743.0
2017-07-18 13:15:00,76.95,76.95,76.92,76.92,4884.0,54.1522,54.1522,54.1311,54.1311,4884.0
2017-07-18 13:20:00,76.93,76.93,76.89,76.9,9078.0,54.1381,54.1381,54.11,54.117,9078.0
2017-07-18 13:25:00,76.89,76.9,76.87,76.89,7489.0,54.11,54.117,54.0959,54.11,7489.0
2017-07-18 13:30:00,76.87,76.88,76.85,76.87,7431.0,54.0959,54.103,54.0818,54.0959,7431.0
2017-07-18 13:35:00,76.88,76.89,76.79,76.81,8407.0,54.103,54.11,54.0396,54.0537,8407.0
2017-07-18 13:40:00,76.81,76.83,76.76,76.77,8825.0,54.0537,54.0678,54.0185,54.0255,8825.0
2017-07-18 13:45:00,76.78,76.78,76.7,76.7,10838.0,54.0326,54.0326,53.9763,53.9763,10838.0
2017-07-18 13:50:00,76.7,76.73,76.65,76.7,38145.0,53.9763,53.9974,53.9411,53.9763,38145.0
2017-07-18 13:55:00,76.69,76.74,76.69,76.72,6913.0,53.9692,54.0044,53.9692,53.9904,6913.0
2017-07-18 14:00:00,76.72,76.76,76.72,76.73,8492.0,53.9904,54.0185,53.9904,53.9974,8492.0
2017-07-18 14:05:00,76.74,76.74,76.69,76.72,8652.0,54.0044,54.0044,53.9692,53.9904,8652.0
2017-07-18 14:10:00,76.72,76.75,76.71,76.73,10334.0,53.9904,54.0115,53.9833,53.9974,10334.0
2017-07-18 14:15:00,76.73,76.76,76.71,76.75,13229.0,53.9974,54.0185,53.9833,54.0115,13229.0
2017-07-18 14:20:00,76.74,76.76,76.72,76.73,7091.0,54.0044,54.0185,53.9904,53.9974,7091.0
2017-07-18 14:25:00,76.73,76.73,76.7,76.72,12803.0,53.9974,53.9974,53.9763,53.9904,12803.0
2017-07-18 14:30:00,76.71,76.76,76.71,76.76,11502.0,53.9833,54.0185,53.9833,54.0185,11502.0
2017-07-18 14:35:00,76.76,76.78,76.75,76.75,6470.0,54.0185,54.0326,54.0115,54.0115,6470.0
2017-07-18 14:40:00,76.74,76.75,76.73,76.75,7452.0,54.0044,54.0115,53.9974,54.0115,7452.0
2017-07-18 14:45:00,76.75,76.8,76.74,76.8,13268.0,54.0115,54.0467,54.0044,54.0467,13268.0
2017-07-18 14:50:00,76.8,76.82,76.79,76.79,6268.0,54.0467,54.0607,54.0396,54.0396,6268.0
2017-07-18 14:55:00,76.79,76.8,76.74,76.76,8971.0,54.0396,54.0467,54.0044,54.0185,8971.0
2017-07-18 15:00:00,76.76,76.77,76.74,76.75,7743.0,54.0185,54.0255,54.0044,54.0115,7743.0
2017-07-18 15:05:00,76.74,76.75,76.74,76.75,12322.0,54.0044,54.0115,54.0044,54.0115,12322.0
2017-07-18 15:10:00,76.75,76.81,76.74,76.78,15970.0,54.0115,54.0537,54.0044,54.0326,15970.0
2017-07-18 15:15:00,76.78,76.81,76.77,76.79,12894.0,54.0326,54.0537,54.0255,54.0396,12894.0
2017-07-18 15:20:00,76.78,76.82,76.78,76.82,12256.0,54.0326,54.0607,54.0326,54.0607,12256.0
2017-07-18 15:25:00,76.82,76.85,76.79,76.83,20714.0,54.0607,54.0818,54.0396,54.0678,20714.0
2017-07-18 15:30:00,76.83,76.83,76.79,76.8,18217.0,54.0678,54.0678,54.0396,54.0467,18217.0
2017-07-18 15:35:00,76.79,76.85,76.79,76.83,18740.0,54.0396,54.0818,54.0396,54.0678,18740.0
2017-07-18 15:40:00,76.83,76.86,76.8,76.86,24824.0,54.0678,54.0889,54.0467,54.0889,24824.0
2017-07-18 15:45:00,76.86,76.89,76.84,76.88,30517.0,54.0889,54.11,54.0748,54.103,30517.0
2017-07-18 15:50:00,76.89,76.9,76.87,76.9,31465.0,54.11,54.117,54.0959,54.117,31465.0
2017-07-18 15:55:00,76.89,76.9,76.82,76.89,138668.0,54.11,54.117,54.0607,54.11,138668.0
2017-07-19 09:30:00,76.92,76.92,76.74,76.74,16093.0,54.1311,54.1311,54.0044,54.0044,16093.0
2017-07-19 09:35:00,76.81,76.87,76.75,76.84,14780.0,54.0537,54.0959,54.0115,54.0748,14780.0
2017-07-19 09:40:00,76.84,76.95,76.81,76.95,9134.0,54.0748,54.1522,54.0537,54.1522,9134.0
2017-07-19 09:45:00,76.94,76.94,76.86,76.87,11854.0,54.1452,54.1452,54.0889,54.0959,11854.0
2017-07-19 09:50:00,76.88,77.02,76.88,76.95,9102.0,54.103,54.2015,54.103,54.1522,9102.0
2017-07-19 09:55:00,76.96,76.96,76.83,76.84,11788.0,54.1593,54.1593,54.0678,54.0748,11788.0
2017-07-19 10:00:00,76.85,76.91,76.85,76.9,11256.0,54.0818,54.1241,54.0818,54.117,11256.0
2017-07-19 10:05:00,76.9,76.9,76.84,76.84,8672.0,54.117,54.117,54.0748,54.0748,8672.0
2017-07-19 10:10:00,76.83,76.88,76.82,76.86,11333.0,54.0678,54.103,54.0607,54.0889,11333.0
2017-07-19 10:15:00,76.87,76.88,76.79,76.81,20978.0,54.0959,54.103,54.0396,54.0537,20978.0
2017-07-19 10:20:00,76.81,76.85,76.8,76.84,21567.0,54.0537,54.0818,54.0467,54.0748,21567.0
2017-07-19 10:25:00,76.83,76.85,76.8,76.83,29296.0,54.0678,54.0818,54.0467,54.0678,29296.0
2017-07-19 10:30:00,76.84,76.87,76.83,76.84,14582.0,54.0748,54.0959,54.0678,54.0748,14582.0
2017-07-19 10:35:00,76.85,76.89,76.85,76.85,6103.0,54.0818,54.11,54.0818,54.0818,6103.0
2017-07-19 10:40:00,76.82,76.89,76.8,76.85,19196.0,54.0607,54.11,54.0467,54.0818,19196.0
2017-07-19 10:45:00,76.85,76.87,76.83,76.84,9656.0,54.0818,54.0959,54.0678,54.0748,9656.0
2017-07-19 10:50:00,76.84,76.88,76.83,76.86,7218.0,54.0748,54.103,54.0678,54.0889,7218.0
2017-07-19 10:55:00,76.86,76.87,76.82,76.82,5444.0,54.0889,54.0959,54.0607,54.0607,5444.0
2017-07-19 11:00:00,76.82,76.83,76.77,76.78,10243.0,54.0607,54.0678,54.0255,54.0326,10243.0
2017-07-19 11:05:00,76.76,76.81,76.76,76.79,6872.0,54.0185,54.0537,54.0185,54.0396,6872.0
2017-07-19 11:10:00,76.79,76.81,76.78,76.81,10180.0,54.0396,54.0537,54.0326,54.0537,10180.0
2017-07-19 11:15:00,76.82,76.87,76.82,76.84,29952.0,54.0607,54.0959,54.0607,54.0748,29952.0
2017-07-19 11:20:00,76.85,76.86,76.81,76.84,9019.0,54.0818,54.0889,54.0537,54.0748,9019.0
2017-07-19 11:25:00,76.83,77.0,76.82,77.0,18304.0,54.0678,54.1874,54.0607,54.1874,18304.0
2017-07-19 11:30:00,77.0,77.01,76.94,77.0,13813.0,54.1874,54.1944,54.1452,54.1874,13813.0
2017-07-19 11:35:00,77.0,77.0,76.93,76.96,13077.0,54.1874,54.1874,54.1381,54.1593,13077.0
2017-07-19 11:40:00,76.97,77.0,76.95,76.98,10655.0,54.1663,54.1874,54.1522,54.1733,10655.0
2017-07-19 11:45:00,76.98,77.01,76.97,76.98,9643.0,54.1733,54.1944,54.1663,54.1733,9643.0
2017-07-19 11:50:00,76.98,77.0,76.95,76.96,9043.0,54.1733,54.1874,54.1522,54.1593,9043.0
2017-07-19 11:55:00,76.96,76.96,76.91,76.93,3500.0,54.1593,54.1593,54.1241,54.1381,3500.0
2017-07-19 12:00:00,76.93,76.94,76.9,76.91,5805.0,54.1381,54.1452,54.117,54.1241,5805.0
2017-07-19 12:05:00,76.91,76.91,76.85,76.85,10703.0,54.1241,54.1241,54.0818,54.0818,10703.0
2017-07-19 12:10:00,76.85,76.89,76.85,76.89,5287.0,54.0818,54.11,54.0818,54.11,5287.0
2017-07-19 12:15:00,76.89,76.9,76.84,76.86,8988.0,54.11,54.117,54.0748,54.0889,8988.0
2017-07-19 12:20:00,76.86,76.88,76.86,76.88,3000.0,54.0889,54.103,54.0889,54.103,3000.0
2017-07-19 12:25:00,76.88,76.88,76.85,76.87,6981.0,54.103,54.103,54.0818,54.0959,6981.0
2017-07-19 12:30:00,76.87,76.88,76.85,76.86,4245.0,54.0959,54.103,54.0818,54.0889,4245.0
2017-07-19 12:35:00,76.86,76.87,76.85,76.86,4319.0,54.0889,54.0959,54.0818,54.0889,4319.0
2017-07-19 12:40:00,76.87,76.87,76.84,76.84,10560.0,54.0959,54.0959,54.0748,54.0748,10560.0
2017-07-19 12:45:00,76.85,76.88,76.83,76.84,7390.0,54.0818,54.103,54.0678,54.0748,7390.0
2017-07-19 12:50:00,76.84,76.85,76.83,76.84,3413.0,54.0748,54.0818,54.0678,54.0748,3413.0
2017-07-19 12:55:00,76.85,76.88,76.84,76.87,10194.0,54.0818,54.103,54.0748,54.0959,10194.0
2017-07-19 13:00:00,76.88,76.88,76.85,76.86,4791.0,54.103,54.103,54.0818,54.0889,4791.0
2017-07-19 13:05:00,76.85,76.87,76.84,76.84,6745.0,54.0818,54.0959,54.0748,54.0748,6745.0
2017-07-19 13:10:00,76.84,76.88,76.84,76.88,5046.0,54.0748,54.103,54.0748,54.103,5046.0
2017-07-19 13:15:00,76.88,76.9,76.86,76.89,5679.0,54.103,54.117,54.0889,54.11,5679.0
2017-07-19 13:20:00,76.88,76.89,76.86,76.86,7793.0,54.103,54.11,54.0889,54.0889,7793.0
2017-07-19 13:25:00,76.85,76.91,76.84,76.9,9097.0,54.0818,54.1241,54.0748,54.117,9097.0
2017-07-19 13:30:00,76.91,76.94,76.9,76.94,5813.0,54.1241,54.1452,54.117,54.1452,5813.0
2017-07-19 13:35:00,76.94,76.94,76.91,76.92,4061.0,54.1452,54.1452,54.1241,54.1311,4061.0
2017-07-19 13:40:00,76.92,76.94,76.91,76.93,20666.0,54.1311,54.1452,54.1241,54.1381,20666.0
2017-07-19 13:45:00,76.93,76.96,76.93,76.95,11445.0,54.1381,54.1593,54.1381,54.1522,11445.0
2017-07-19 13:50:00,76.95,76.95,76.9,76.9,4214.0,54.1522,54.1522,54.117,54.117,4214.0
2017-07-19 13:55:00,76.91,76.92,76.89,76.91,5308.0,54.1241,54.1311,54.11,54.1241,5308.0
2017-07-19 14:00:00,76.91,76.93,76.9,76.91,67796.0,54.1241,54.1381,54.117,54.1241,67796.0
2017-07-19 14:05:00,76.91,76.91,76.85,76.88,10179.0,54.1241,54.1241,54.0818,54.103,10179.0
2017-07-19 14:10:00,76.88,76.9,76.86,76.89,8954.0,54.103,54.117,54.0889,54.11,8954.0
2017-07-19 14:15:00,76.9,76.94,76.88,76.94,34694.0,54.117,54.1452,54.103,54.1452,34694.0
2017-07-19 14:20:00,76.95,76.95,76.87,76.87,5128.0,54.1522,54.1522,54.0959,54.0959,5128.0
2017-07-19 14:25:00,76.88,76.94,76.88,76.93,5926.0,54.103,54.1452,54.103,54.1381,5926.0
2017-07-19 14:30:00,76.94,76.94,76.89,76.89,5551.0,54.1452,54.1452,54.11,54.11,5551.0
2017-07-19 14:35:00,76.88,76.95,76.88,76.95,8662.0,54.103,54.1522,54.103,54.1522,8662.0
2017-07-19 14:40:00,76.94,76.95,76.93,76.95,3154.0,54.1452,54.1522,54.1381,54.1522,3154.0
2017-07-19 14:45:00,76.95,76.96,76.93,76.95,9402.0,54.1522,54.1593,54.1381,54.1522,9402.0
2017-07-19 14:50:00,76.94,76.94,76.9,76.92,11070.0,54.1452,54.1452,54.117,54.1311,11070.0
2017-07-19 14:55:00,76.92,76.93,76.89,76.92,7664.0,54.1311,54.1381,54.11,54.1311,7664.0
2017-07-19 15:00:00,76.92,76.98,76.91,76.97,44218.0,54.1311,54.1733,54.1241,54.1663,44218.0
2017-07-19 15:05:00,76.97,76.98,76.95,76.95,6177.0,54.1663,54.1733,54.1522,54.1522,6177.0
2017-07-19 15:10:00,76.94,76.96,76.93,76.95,11611.0,54.1452,54.1593,54.1381,54.1522,11611.0
2017-07-19 15:15:00,76.95,76.97,76.92,76.96,14626.0,54.1522,54.1663,54.1311,54.1593,14626.0
2017-07-19 15:20:00,76.96,76.96,76.9,76.93,15268.0,54.1593,54.1593,54.117,54.1381,15268.0
2017-07-19 15:25:00,76.92,76.95,76.92,76.94,8547.0,54.1311,54.1522,54.1311,54.1452,8547.0
2017-07-19 15:30:00,76.94,76.99,76.93,76.98,14847.0,54.1452,54.1804,54.1381,54.1733,14847.0
2017-07-19 15:35:00,76.99,77.01,76.96,76.96,27643.0,54.1804,54.1944,54.1593,54.1593,27643.0
2017-07-19 15:40:00,76.97,76.98,76.92,76.93,23886.0,54.1663,54.1733,54.1311,54.1381,23886.0
2017-07-19 15:45:00,76.92,76.96,76.92,76.92,28355.0,54.1311,54.1593,54.1311,54.1311,28355.0
2017-07-19 15:50:00,76.93,76.94,76.89,76.91,45212.0,54.1381,54.1452,54.11,54.1241,45212.0
2017-07-19 15:55:00,76.9,76.97,76.86,76.96,104587.0,54.117,54.1663,54.0889,54.1593,104587.0
2017-07-20 09:30:00,77.25,77.25,77.02,77.15,32937.0,54.3633,54.3633,54.2015,54.293,32937.0
2017-07-20 09:35:00,77.14,77.15,77.06,77.12,6224.0,54.2859,54.293,54.2296,54.2719,6224.0
2017-07-20 09:40:00,77.13,77.24,77.12,77.23,11620.0,54.2789,54.3563,54.2719,54.3493,11620.0
2017-07-20 09:45:00,77.22,77.25,77.14,77.14,26980.0,54.3422,54.3633,54.2859,54.2859,26980.0
2017-07-20 09:50:00,77.14,77.15,77.11,77.13,11035.0,54.2859,54.293,54.2648,54.2789,11035.0
2017-07-20 09:55:00,77.14,77.22,77.12,77.21,13533.0,54.2859,54.3422,54.2719,54.3352,13533.0
2017-07-20 10:00:00,77.21,77.23,77.14,77.15,14299.0,54.3352,54.3493,54.2859,54.293,14299.0
2017-07-20 10:05:00,77.16,77.19,77.07,77.08,19377.0,54.3,54.3211,54.2367,54.2437,19377.0
2017-07-20 10:10:00,77.08,77.1,77.04,77.06,25141.0,54.2437,54.2578,54.2156,54.2296,25141.0
2017-07-20 10:15:00,77.06,77.06,76.88,76.91,28194.0,54.2296,54.2296,54.103,54.1241,28194.0
2017-07-20 10:20:00,76.91,76.95,76.89,76.92,20745.0,54.1241,54.1522,54.11,54.1311,20745.0
2017-07-20 10:25:00,76.92,76.92,76.75,76.76,22527.0,54.1311,54.1311,54.0115,54.0185,22527.0
2017-07-20 10:30:00,76.75,76.8,76.67,76.77,46885.0,54.0115,54.0467,53.9552,54.0255,46885.0
2017-07-20 10:35:00,76.77,76.94,76.77,76.89,31519.0,54.0255,54.1452,54.0255,54.11,31519.0
2017-07-20 10:40:00,76.89,76.93,76.83,76.87,39790.0,54.11,54.1381,54.0678,54.0959,39790.0
2017-07-20 10:45:00,76.86,77.0,76.86,76.98,21751.0,54.0889,54.1874,54.0889,54.1733,21751.0
2017-07-20 10:50:00,76.99,76.99,76.88,76.89,13804.0,54.1804,54.1804,54.103,54.11,13804.0
2017-07-20 10:55:00,76.89,76.9,76.81,76.81,22127.0,54.11,54.117,54.0537,54.0537,22127.0
2017-07-20 11:00:00,76.81,76.95,76.81,76.92,25538.0,54.0537,54.1522,54.0537,54.1311,25538.0
2017-07-20 11:05:00,76.92,76.93,76.78,76.8,20802.0,54.1311,54.1381,54.0326,54.0467,20802.0
2017-07-20 11:10:00,76.8,76.82,76.78,76.8,14684.0,54.0467,54.0607,54.0326,54.0467,14684.0
2017-07-20 11:15:00,76.79,76.89,76.79,76.89,11594.0,54.0396,54.11,54.0396,54.11,11594.0
2017-07-20 11:20:00,76.89,77.02,76.89,76.96,15212.0,54.11,54.2015,54.11,54.1593,15212.0
2017-07-20 11:25:00,76.95,76.97,76.9,76.9,8248.0,54.1522,54.1663,54.117,54.117,8248.0
2017-07-20 11:30:00,76.9,77.02,76.9,76.98,25854.0,54.117,54.2015,54.117,54.1733,25854.0
2017-07-20 11:35:00,76.98,76.99,76.89,76.92,8452.0,54.1733,54.1804,54.11,54.1311,8452.0
2017-07-20 11:40:00,76.91,76.95,76.89,76.93,11723.0,54.1241,54.1522,54.11,54.1381,11723.0
2017-07-20 11:45:00,76.93,76.98,76.93,76.94,6863.0,54.1381,54.1733,54.1381,54.1452,6863.0
2017-07-20 11:50:00,76.95,76.96,76.93,76.96,8491.0,54.1522,54.1593,54.1381,54.1593,8491.0
2017-07-20 11:55:00,76.95,76.96,76.92,76.92,5711.0,54.1522,54.1593,54.1311,54.1311,5711.0
2017-07-20 12:00:00,76.92,76.95,76.9,76.94,13765.0,54.1311,54.1522,54.117,54.1452,13765.0
2017-07-20 12:05:00,76.94,77.01,76.94,76.99,11904.0,54.1452,54.1944,54.1452,54.1804,11904.0
2017-07-20 12:10:00,76.99,76.99,76.97,76.97,5094.0,54.1804,54.1804,54.1663,54.1663,5094.0
2017-07-20 12:15:00,76.98,76.98,76.97,76.98,3148.0,54.1733,54.1733,54.1663,54.1733,3148.0
2017-07-20 12:20:00,76.98,76.98,76.96,76.97,10112.0,54.1733,54.1733,54.1593,54.1663,10112.0
2017-07-20 12:25:00,76.98,76.98,76.94,76.96,15206.0,54.1733,54.1733,54.1452,54.1593,15206.0
2017-07-20 12:30:00,76.96,76.96,76.94,76.94,22205.0,54.1593,54.1593,54.1452,54.1452,22205.0
2017-07-20 12:35:00,76.95,77.0,76.94,76.99,18827.0,54.1522,54.1874,54.1452,54.1804,18827.0
2017-07-20 12:40:00,76.99,77.02,76.98,77.01,19797.0,54.1804,54.2015,54.1733,54.1944,19797.0
2017-07-20 12:45:00,77.01,77.04,76.99,77.02,28749.0,54.1944,54.2156,54.1804,54.2015,28749.0
2017-07-20 12:50:00,77.02,77.14,77.02,77.12,39562.0,54.2015,54.2859,54.2015,54.2719,39562.0
2017-07-20 12:55:00,77.11,77.11,77.08,77.1,26508.0,54.2648,54.2648,54.2437,54.2578,26508.0
2017-07-20 13:00:00,77.09,77.14,77.09,77.13,19815.0,54.2507,54.2859,54.2507,54.2789,19815.0
2017-07-20 13:05:00,77.12,77.17,77.11,77.12,11664.0,54.2719,54.307,54.2648,54.2719,11664.0
2017-07-20 13:10:00,77.13,77.13,77.08,77.09,6125.0,54.2789,54.2789,54.2437,54.2507,6125.0
2017-07-20 13:15:00,77.09,77.1,77.08,77.09,3507.0,54.2507,54.2578,54.2437,54.2507,3507.0
2017-07-20 13:20:00,77.1,77.1,77.06,77.07,14351.0,54.2578,54.2578,54.2296,54.2367,14351.0
2017-07-20 13:25:00,77.07,77.12,77.07,77.07,54652.0,54.2367,54.2719,54.2367,54.2367,54652.0
2017-07-20 13:30:00,77.07,77.11,77.07,77.1,15585.0,54.2367,54.2648,54.2367,54.2578,15585.0
2017-07-20 13:35:00,77.1,77.12,77.08,77.08,45646.0,54.2578,54.2719,54.2437,54.2437,45646.0
2017-07-20 13:40:00,77.09,77.09,77.05,77.08,11478.0,54.2507,54.2507,54.2226,54.2437,11478.0
2017-07-20 13:45:00,77.08,77.08,77.02,77.03,15430.0,54.2437,54.2437,54.2015,54.2085,15430.0
2017-07-20 13:50:00,77.02,77.04,76.99,77.0,18137.0,54.2015,54.2156,54.1804,54.1874,18137.0
2017-07-20 13:55:00,77.0,77.03,76.98,77.03,10801.0,54.1874,54.2085,54.1733,54.2085,10801.0
2017-07-20 14:00:00,77.03,77.04,76.98,77.02,10787.0,54.2085,54.2156,54.1733,54.2015,10787.0
2017-07-20 14:05:00,77.02,77.03,76.98,76.98,10442.0,54.2015,54.2085,54.1733,54.1733,10442.0
2017-07-20 14:10:00,76.98,76.99,76.97,76.98,8079.0,54.1733,54.1804,54.1663,54.1733,8079.0
2017-07-20 14:15:00,76.99,77.0,76.97,76.98,11859.0,54.1804,54.1874,54.1663,54.1733,11859.0
2017-07-20 14:20:00,76.98,76.99,76.92,76.93,11222.0,54.1733,54.1804,54.1311,54.1381,11222.0
2017-07-20 14:25:00,76.92,76.96,76.92,76.94,19022.0,54.1311,54.1593,54.1311,54.1452,19022.0
2017-07-20 14:30:00,76.94,76.97,76.93,76.97,13153.0,54.1452,54.1663,54.1381,54.1663,13153.0
2017-07-20 14:35:00,76.97,77.0,76.93,76.93,17333.0,54.1663,54.1874,54.1381,54.1381,17333.0
2017-07-20 14:40:00,76.93,76.95,76.92,76.94,7850.0,54.1381,54.1522,54.1311,54.1452,7850.0
2017-07-20 14:45:00,76.94,77.01,76.94,77.0,27589.0,54.1452,54.1944,54.1452,54.1874,27589.0
2017-07-20 14:50:00,77.0,77.03,76.99,77.0,17195.0,54.1874,54.2085,54.1804,54.1874,17195.0
2017-07-20 14:55:00,77.0,77.01,76.98,76.98,29385.0,54.1874,54.1944,54.1733,54.1733,29385.0
2017-07-20 15:00:00,76.98,77.0,76.95,76.95,10682.0,54.1733,54.1874,54.1522,54.1522,10682.0
2017-07-20 15:05:00,76.95,77.01,76.95,76.98,18342.0,54.1522,54.1944,54.1522,54.1733,18342.0
2017-07-20 15:10:00,76.98,77.03,76.98,76.99,25812.0,54.1733,54.2085,54.1733,54.1804,25812.0
2017-07-20 15:15:00,77.0,77.01,76.98,77.0,17448.0,54.1874,54.1944,54.1733,54.1874,17448.0
2017-07-20 15:20:00,77.0,77.01,76.95,77.01,18009.0,54.1874,54.1944,54.1522,54.1944,18009.0
2017-07-20 15:25:00,77.01,77.04,77.0,77.02,17117.0,54.1944,54.2156,54.1874,54.2015,17117.0
2017-07-20 15:30:00,77.02,77.05,76.99,77.0,49173.0,54.2015,54.2226,54.1804,54.1874,49173.0
2017-07-20 15:35:00,77.0,77.0,76.89,76.89,28651.0,54.1874,54.1874,54.11,54.11,28651.0
2017-07-20 15:40:00,76.89,76.96,76.89,76.94,52785.0,54.11,54.1593,54.11,54.1452,52785.0
2017-07-20 15:45:00,76.94,76.94,76.87,76.89,43188.0,54.1452,54.1452,54.0959,54.11,43188.0
2017-07-20 15:50:00,76.89,76.98,76.89,76.98,38567.0,54.11,54.1733,54.11,54.1733,38567.0
2017-07-20 15:55:00,76.97,77.0,76.94,76.99,160474.0,54.1663,54.1874,54.1452,54.1804,160474.0
2017-07-21 09:30:00,76.86,77.17,76.75,77.07,160067.0,54.0889,54.307,54.0115,54.2367,160067.0
2017-07-21 09:35:00,77.03,77.04,76.79,76.88,21771.0,54.2085,54.2156,54.0396,54.103,21771.0
2017-07-21 09:40:00,76.89,76.92,76.75,76.84,22977.0,54.11,54.1311,54.0115,54.0748,22977.0
2017-07-21 09:45:00,76.85,76.89,76.77,76.77,40676.0,54.0818,54.11,54.0255,54.0255,40676.0
2017-07-21 09:50:00,76.76,76.9,76.76,76.85,19875.0,54.0185,54.117,54.0185,54.0818,19875.0
2017-07-21 09:55:00,76.87,76.95,76.82,76.84,27988.0,54.0959,54.1522,54.0607,54.0748,27988.0
2017-07-21 10:00:00,76.84,76.92,76.81,76.88,29377.0,54.0748,54.1311,54.0537,54.103,29377.0
2017-07-21 10:05:00,76.87,77.0,76.87,76.98,22969.0,54.0959,54.1874,54.0959,54.1733,22969.0
2017-07-21 10:10:00,76.98,77.04,76.98,77.03,28803.0,54.1733,54.2156,54.1733,54.2085,28803.0
2017-07-21 10:15:00,77.05,77.15,77.05,77.1,30594.0,54.2226,54.293,54.2226,54.2578,30594.0
2017-07-21 10:20:00,77.1,77.12,77.01,77.04,31962.0,54.2578,54.2719,54.1944,54.2156,31962.0
2017-07-21 10:25:00,77.04,77.16,77.04,77.14,27102.0,54.2156,54.3,54.2156,54.2859,27102.0
2017-07-21 10:30:00,77.14,77.15,77.12,77.12,18326.0,54.2859,54.293,54.2719,54.2719,18326.0
2017-07-21 10:35:00,77.11,77.14,77.08,77.12,15200.0,54.2648,54.2859,54.2437,54.2719,15200.0
2017-07-21 10:40:00,77.11,77.13,77.09,77.12,12231.0,54.2648,54.2789,54.2507,54.2719,12231.0
2017-07-21 10:45:00,77.12,77.18,77.12,77.17,10906.0,54.2719,54.3141,54.2719,54.307,10906.0
2017-07-21 10:50:00,77.16,77.21,77.14,77.18,45476.0,54.3,54.3352,54.2859,54.3141,45476.0
2017-07-21 10:55:00,77.18,77.22,77.15,77.15,20499.0,54.3141,54.3422,54.293,54.293,20499.0
2017-07-21 11:00:00,77.15,77.15,77.09,77.11,11175.0,54.293,54.293,54.2507,54.2648,11175.0
2017-07-21 11:05:00,77.11,77.12,77.06,77.07,9896.0,54.2648,54.2719,54.2296,54.2367,9896.0
2017-07-21 11:10:00,77.08,77.15,77.07,77.15,10607.0,54.2437,54.293,54.2367,54.293,10607.0
2017-07-21 11:15:00,77.15,77.16,77.13,77.15,9694.0,54.293,54.3,54.2789,54.293,9694.0
2017-07-21 11:20:00,77.16,77.2,77.15,77.18,11143.0,54.3,54.3282,54.293,54.3141,11143.0
2017-07-21 11:25:00,77.18,77.21,77.17,77.21,4732.0,54.3141,54.3352,54.307,54.3352,4732.0
2017-07-21 11:30:00,77.22,77.31,77.22,77.3,18028.0,54.3422,54.4056,54.3422,54.3985,18028.0
2017-07-21 11:35:00,77.3,77.32,77.27,77.28,14642.0,54.3985,54.4126,54.3774,54.3845,14642.0
2017-07-21 11:40:00,77.28,77.29,77.27,77.29,7797.0,54.3845,54.3915,54.3774,54.3915,7797.0
2017-07-21 11:45:00,77.29,77.3,77.28,77.29,13078.0,54.3915,54.3985,54.3845,54.3915,13078.0
2017-07-21 11:50:00,77.29,77.32,77.28,77.3,11122.0,54.3915,54.4126,54.3845,54.3985,11122.0
2017-07-21 11:55:00,77.3,77.32,77.29,77.29,13522.0,54.3985,54.4126,54.3915,54.3915,13522.0
2017-07-21 12:00:00,77.29,77.32,77.26,77.26,10816.0,54.3915,54.4126,54.3704,54.3704,10816.0
2017-07-21 12:05:00,77.26,77.26,77.24,77.26,8940.0,54.3704,54.3704,54.3563,54.3704,8940.0
2017-07-21 12:10:00,77.26,77.26,77.19,77.19,17546.0,54.3704,54.3704,54.3211,54.3211,17546.0
2017-07-21 12:15:00,77.2,77.21,77.19,77.21,4853.0,54.3282,54.3352,54.3211,54.3352,4853.0
2017-07-21 12:20:00,77.2,77.24,77.2,77.23,8004.0,54.3282,54.3563,54.3282,54.3493,8004.0
2017-07-21 12:25:00,77.24,77.26,77.23,77.23,8700.0,54.3563,54.3704,54.3493,54.3493,8700.0
2017-07-21 12:30:00,77.22,77.27,77.21,77.26,21086.0,54.3422,54.3774,54.3352,54.3704,21086.0
2017-07-21 12:35:00,77.27,77.31,77.25,77.25,24769.0,54.3774,54.4056,54.3633,54.3633,24769.0
2017-07-21 12:40:00,77.26,77.33,77.25,77.33,14825.0,54.3704,54.4196,54.3633,54.4196,14825.0
2017-07-21 12:45:00,77.33,77.34,77.3,77.34,10600.0,54.4196,54.4267,54.3985,54.4267,10600.0
2017-07-21 12:50:00,77.34,77.35,77.28,77.3,23405.0,54.4267,54.4337,54.3845,54.3985,23405.0
2017-07-21 12:55:00,77.3,77.31,77.28,77.3,13024.0,54.3985,54.4056,54.3845,54.3985,13024.0
2017-07-21 13:00:00,77.3,77.31,77.27,77.27,18796.0,54.3985,54.4056,54.3774,54.3774,18796.0
2017-07-21 13:05:00,77.28,77.31,77.28,77.29,8681.0,54.3845,54.4056,54.3845,54.3915,8681.0
2017-07-21 13:10:00,77.29,77.29,77.26,77.26,6421.0,54.3915,54.3915,54.3704,54.3704,6421.0
2017-07-21 13:15:00,77.27,77.27,77.2,77.21,10710.0,54.3774,54.3774,54.3282,54.3352,10710.0
2017-07-21 13:20:00,77.21,77.23,77.19,77.23,18459.0,54.3352,54.3493,54.3211,54.3493,18459.0
2017-07-21 13:25:00,77.23,77.27,77.22,77.26,12952.0,54.3493,54.3774,54.3422,54.3704,12952.0
2017-07-21 13:30:00,77.27,77.27,77.18,77.18,6731.0,54.3774,54.3774,54.3141,54.3141,6731.0
2017-07-21 13:35:00,77.19,77.21,77.18,77.21,7940.0,54.3211,54.3352,54.3141,54.3352,7940.0
2017-07-21 13:40:00,77.2,77.23,77.19,77.21,6492.0,54.3282,54.3493,54.3211,54.3352,6492.0
2017-07-21 13:45:00,77.21,77.22,77.16,77.18,10526.0,54.3352,54.3422,54.3,54.3141,10526.0
2017-07-21 13:50:00,77.17,77.18,77.16,77.18,8520.0,54.307,54.3141,54.3,54.3141,8520.0
2017-07-21 13:55:00,77.18,77.23,77.18,77.22,6575.0,54.3141,54.3493,54.3141,54.3422,6575.0
2017-07-21 14:00:00,77.23,77.25,77.21,77.23,12349.0,54.3493,54.3633,54.3352,54.3493,12349.0
2017-07-21 14:05:00,77.23,77.24,77.22,77.23,7393.0,54.3493,54.3563,54.3422,54.3493,7393.0
2017-07-21 14:10:00,77.23,77.23,77.2,77.22,8155.0,54.3493,54.3493,54.3282,54.3422,8155.0
2017-07-21 14:15:00,77.21,77.23,77.2,77.21,10517.0,54.3352,54.3493,54.3282,54.3352,10517.0
2017-07-21 14:20:00,77.22,77.26,77.21,77.25,37672.0,54.3422,54.3704,54.3352,54.3633,37672.0
2017-07-21 14:25:00,77.25,77.35,77.23,77.31,49065.0,54.3633,54.4337,54.3493,54.4056,49065.0
2017-07-21 14:30:00,77.32,77.33,77.28,77.33,23648.0,54.4126,54.4196,54.3845,54.4196,23648.0
2017-07-21 14:35:00,77.33,77.34,77.3,77.32,18146.0,54.4196,54.4267,54.3985,54.4126,18146.0
2017-07-21 14:40:00,77.32,77.33,77.31,77.32,9055.0,54.4126,54.4196,54.4056,54.4126,9055.0
2017-07-21 14:45:00,77.32,77.36,77.31,77.35,30897.0,54.4126,54.4407,54.4056,54.4337,30897.0
2017-07-21 14:50:00,77.35,77.35,77.34,77.35,6529.0,54.4337,54.4337,54.4267,54.4337,6529.0
2017-07-21 14:55:00,77.34,77.35,77.25,77.26,12388.0,54.4267,54.4337,54.3633,54.3704,12388.0
2017-07-21 15:00:00,77.26,77.26,77.23,77.26,12950.0,54.3704,54.3704,54.3493,54.3704,12950.0
2017-07-21 15:05:00,77.26,77.27,77.24,77.27,12023.0,54.3704,54.3774,54.3563,54.3774,12023.0
2017-07-21 15:10:00,77.27,77.32,77.26,77.31,16800.0,54.3774,54.4126,54.3704,54.4056,16800.0
2017-07-21 15:15:00,77.31,77.34,77.31,77.34,16088.0,54.4056,54.4267,54.4056,54.4267,16088.0
2017-07-21 15:20:00,77.34,77.36,77.33,77.35,14056.0,54.4267,54.4407,54.4196,54.4337,14056.0
2017-07-21 15:25:00,77.35,77.36,77.32,77.36,28282.0,54.4337,54.4407,54.4126,54.4407,28282.0
2017-07-21 15:30:00,77.36,77.38,77.3,77.35,53729.0,54.4407,54.4548,54.3985,54.4337,53729.0
2017-07-21 15:35:00,77.34,77.41,77.34,77.37,31871.0,54.4267,54.4759,54.4267,54.4478,31871.0
2017-07-21 15:40:00,77.38,77.41,77.37,77.38,79603.0,54.4548,54.4759,54.4478,54.4548,79603.0
2017-07-21 15:45:00,77.39,77.49,77.38,77.49,61067.0,54.4619,54.5322,54.4548,54.5322,61067.0
2017-07-21 15:50:00,77.49,77.5,77.47,77.5,55312.0,54.5322,54.5393,54.5182,54.5393,55312.0
2017-07-21 15:55:00,77.5,77.57,77.47,77.56,199327.0,54.5393,54.5885,54.5182,54.5815,199327.0
2017-07-24 09:30:00,77.56,77.57,77.44,77.45,20570.0,54.5815,54.5885,54.497,54.5041,20570.0
2017-07-24 09:35:00,77.45,77.47,77.25,77.25,8636.0,54.5041,54.5182,54.3633,54.3633,8636.0
2017-07-24 09:40:00,77.25,77.26,77.1,77.1,10584.0,54.3633,54.3704,54.2578,54.2578,10584.0
2017-07-24 09:45:00,77.1,77.1,77.01,77.02,19841.0,54.2578,54.2578,54.1944,54.2015,19841.0
2017-07-24 09:50:00,77.03,77.04,76.97,76.97,28334.0,54.2085,54.2156,54.1663,54.1663,28334.0
2017-07-24 09:55:00,76.98,77.0,76.91,76.92,16899.0,54.1733,54.1874,54.1241,54.1311,16899.0
2017-07-24 10:00:00,76.91,76.93,76.86,76.9,54482.0,54.1241,54.1381,54.0889,54.117,54482.0
2017-07-24 10:05:00,76.91,77.01,76.9,76.97,22898.0,54.1241,54.1944,54.117,54.1663,22898.0
2017-07-24 10:10:00,76.97,77.01,76.81,76.81,38872.0,54.1663,54.1944,54.0537,54.0537,38872.0
2017-07-24 10:15:00,76.8,76.89,76.8,76.87,13553.0,54.0467,54.11,54.0467,54.0959,13553.0
2017-07-24 10:20:00,76.87,76.87,76.77,76.78,21707.0,54.0959,54.0959,54.0255,54.0326,21707.0
2017-07-24 10:25:00,76.78,76.78,76.71,76.73,15796.0,54.0326,54.0326,53.9833,53.9974,15796.0
2017-07-24 10:30:00,76.73,76.81,76.71,76.8,13735.0,53.9974,54.0537,53.9833,54.0467,13735.0
2017-07-24 10:35:00,76.83,76.89,76.81,76.85,7282.0,54.0678,54.11,54.0537,54.0818,7282.0
2017-07-24 10:40:00,76.86,76.91,76.85,76.88,11748.0,54.0889,54.1241,54.0818,54.103,11748.0
2017-07-24 10:45:00,76.88,76.94,76.88,76.88,11121.0,54.103,54.1452,54.103,54.103,11121.0
2017-07-24 10:50:00,76.88,76.9,76.82,76.9,7613.0,54.103,54.117,54.0607,54.117,7613.0
2017-07-24 10:55:00,76.89,76.95,76.86,76.94,8155.0,54.11,54.1522,54.0889,54.1452,8155.0
2017-07-24 11:00:00,76.94,76.98,76.92,76.93,9192.0,54.1452,54.1733,54.1311,54.1381,9192.0
2017-07-24 11:05:00,76.95,76.99,76.9,76.96,46845.0,54.1522,54.1804,54.117,54.1593,46845.0
2017-07-24 11:10:00,76.96,76.96,76.9,76.9,7833.0,54.1593,54.1593,54.117,54.117,7833.0
2017-07-24 11:15:00,76.91,76.91,76.87,76.89,6069.0,54.1241,54.1241,54.0959,54.11,6069.0
2017-07-24 11:20:00,76.9,76.93,76.88,76.89,9831.0,54.117,54.1381,54.103,54.11,9831.0
2017-07-24 11:25:00,76.89,76.9,76.87,76.89,10790.0,54.11,54.117,54.0959,54.11,10790.0
2017-07-24 11:30:00,76.89,76.92,76.88,76.91,10693.0,54.11,54.1311,54.103,54.1241,10693.0
2017-07-24 11:35:00,76.92,76.92,76.84,76.84,13765.0,54.1311,54.1311,54.0748,54.0748,13765.0
2017-07-24 11:40:00,76.84,76.85,76.79,76.83,7196.0,54.0748,54.0818,54.0396,54.0678,7196.0
2017-07-24 11:45:00,76.82,76.87,76.82,76.87,9436.0,54.0607,54.0959,54.0607,54.0959,9436.0
2017-07-24 11:50:00,76.86,76.87,76.82,76.84,13836.0,54.0889,54.0959,54.0607,54.0748,13836.0
2017-07-24 11:55:00,76.83,76.87,76.82,76.84,7754.0,54.0678,54.0959,54.0607,54.0748,7754.0
2017-07-24 12:00:00,76.84,76.85,76.8,76.81,6251.0,54.0748,54.0818,54.0467,54.0537,6251.0
2017-07-24 12:05:00,76.81,76.84,76.8,76.83,6607.0,54.0537,54.0748,54.0467,54.0678,6607.0
2017-07-24 12:10:00,76.84,76.85,76.8,76.8,12430.0,54.0748,54.0818,54.0467,54.0467,12430.0
2017-07-24 12:15:00,76.8,76.82,76.77,76.77,12536.0,54.0467,54.0607,54.0255,54.0255,12536.0
2017-07-24 12:20:00,76.77,76.8,76.73,76.73,11388.0,54.0255,54.0467,53.9974,53.9974,11388.0
2017-07-24 12:25:00,76.74,76.76,76.73,76.76,5442.0,54.0044,54.0185,53.9974,54.0185,5442.0
2017-07-24 12:30:00,76.75,76.76,76.72,76.72,12914.0,54.0115,54.0185,53.9904,53.9904,12914.0
2017-07-24 12:35:00,76.72,76.72,76.67,76.68,22623.0,53.9904,53.9904,53.9552,53.9622,22623.0
2017-07-24 12:40:00,76.69,76.7,76.63,76.65,36010.0,53.9692,53.9763,53.927,53.9411,36010.0
2017-07-24 12:45:00,76.67,76.75,76.64,76.75,13020.0,53.9552,54.0115,53.9341,54.0115,13020.0
2017-07-24 12:50:00,76.75,76.82,76.72,76.74,24203.0,54.0115,54.0607,53.9904,54.0044,24203.0
2017-07-24 12:55:00,76.75,76.8,76.74,76.78,19199.0,54.0115,54.0467,54.0044,54.0326,19199.0
2017-07-24 13:00:00,76.78,76.8,76.77,76.77,11723.0,54.0326,54.0467,54.0255,54.0255,11723.0
2017-07-24 13:05:00,76.78,76.79,76.75,76.77,9226.0,54.0326,54.0396,54.0115,54.0255,9226.0
2017-07-24 13:10:00,76.77,76.77,76.74,76.75,6150.0,54.0255,54.0255,54.0044,54.0115,6150.0
2017-07-24 13:15:00,76.74,76.74,76.68,76.68,13847.0,54.0044,54.0044,53.9622,53.9622,13847.0
2017-07-24 13:20:00,76.68,76.69,76.66,76.67,5921.0,53.9622,53.9692,53.9481,53.9552,5921.0
2017-07-24 13:25:00,76.68,76.71,76.67,76.7,6485.0,53.9622,53.9833,53.9552,53.9763,6485.0
2017-07-24 13:30:00,76.7,76.71,76.68,76.69,7726.0,53.9763,53.9833,53.9622,53.9692,7726.0
2017-07-24 13:35:00,76.7,76.74,76.7,76.74,9165.0,53.9763,54.0044,53.9763,54.0044,9165.0
2017-07-24 13:40:00,76.74,76.82,76.73,76.8,15477.0,54.0044,54.0607,53.9974,54.0467,15477.0
2017-07-24 13:45:00,76.8,76.81,76.78,76.8,12633.0,54.0467,54.0537,54.0326,54.0467,12633.0
2017-07-24 13:50:00,76.8,76.81,76.75,76.75,26301.0,54.0467,54.0537,54.0115,54.0115,26301.0
2017-07-24 13:55:00,76.75,76.75,76.68,76.7,10860.0,54.0115,54.0115,53.9622,53.9763,10860.0
2017-07-24 14:00:00,76.71,76.77,76.7,76.77,9749.0,53.9833,54.0255,53.9763,54.0255,9749.0
2017-07-24 14:05:00,76.77,76.88,76.77,76.88,14239.0,54.0255,54.103,54.0255,54.103,14239.0
2017-07-24 14:10:00,76.88,76.89,76.86,76.86,8426.0,54.103,54.11,54.0889,54.0889,8426.0
2017-07-24 14:15:00,76.86,76.89,76.85,76.88,7277.0,54.0889,54.11,54.0818,54.103,7277.0
2017-07-24 14:20:00,76.88,76.88,76.81,76.82,18305.0,54.103,54.103,54.0537,54.0607,18305.0
2017-07-24 14:25:00,76.81,76.81,76.74,76.79,11330.0,54.0537,54.0537,54.0044,54.0396,11330.0
2017-07-24 14:30:00,76.78,76.83,76.77,76.83,4885.0,54.0326,54.0678,54.0255,54.0678,4885.0
2017-07-24 14:35:00,76.83,76.84,76.82,76.84,9349.0,54.0678,54.0748,54.0607,54.0748,9349.0
2017-07-24 14:40:00,76.84,76.84,76.79,76.8,11700.0,54.0748,54.0748,54.0396,54.0467,11700.0
2017-07-24 14:45:00,76.79,76.82,76.78,76.81,9038.0,54.0396,54.0607,54.0326,54.0537,9038.0
2017-07-24 14:50:00,76.82,76.87,76.82,76.86,10768.0,54.0607,54.0959,54.0607,54.0889,10768.0
2017-07-24 14:55:00,76.86,76.88,76.83,76.88,16523.0,54.0889,54.103,54.0678,54.103,16523.0
2017-07-24 15:00:00,76.89,76.93,76.88,76.93,11171.0,54.11,54.1381,54.103,54.1381,11171.0
2017-07-24 15:05:00,76.94,76.95,76.9,76.94,10880.0,54.1452,54.1522,54.117,54.1452,10880.0
2017-07-24 15:10:00,76.95,76.96,76.94,76.94,13808.0,54.1522,54.1593,54.1452,54.1452,13808.0
2017-07-24 15:15:00,76.95,76.96,76.88,76.89,22407.0,54.1522,54.1593,54.103,54.11,22407.0
2017-07-24 15:20:00,76.9,76.96,76.9,76.96,11915.0,54.117,54.1593,54.117,54.1593,11915.0
2017-07-24 15:25:00,76.96,76.99,76.93,76.94,16113.0,54.1593,54.1804,54.1381,54.1452,16113.0
2017-07-24 15:30:00,76.94,76.95,76.89,76.9,20973.0,54.1452,54.1522,54.11,54.117,20973.0
2017-07-24 15:35:00,76.9,76.91,76.87,76.87,21526.0,54.117,54.1241,54.0959,54.0959,21526.0
2017-07-24 15:40:00,76.88,76.91,76.85,76.91,25397.0,54.103,54.1241,54.0818,54.1241,25397.0
2017-07-24 15:45:00,76.9,76.93,76.77,76.79,37277.0,54.117,54.1381,54.0255,54.0396,37277.0
2017-07-24 15:50:00,76.78,76.85,76.77,76.81,33825.0,54.0326,54.0818,54.0255,54.0537,33825.0
2017-07-24 15:55:00,76.81,76.84,76.76,76.78,114924.0,54.0537,54.0748,54.0185,54.0326,114924.0
2017-07-25 09:30:00,76.85,77.03,76.53,76.6,51826.0,54.0818,54.2085,53.8567,53.9059,51826.0
2017-07-25 09:35:00,76.56,76.61,76.4,76.42,22549.0,53.8778,53.913,53.7652,53.7792,22549.0
2017-07-25 09:40:00,76.42,76.48,76.42,76.44,38188.0,53.7792,53.8215,53.7792,53.7933,38188.0
2017-07-25 09:45:00,76.45,76.74,76.43,76.68,35155.0,53.8004,54.0044,53.7863,53.9622,35155.0
2017-07-25 09:50:00,76.69,76.7,76.6,76.64,30951.0,53.9692,53.9763,53.9059,53.9341,30951.0
2017-07-25 09:55:00,76.65,76.74,76.61,76.71,24528.0,53.9411,54.0044,53.913,53.9833,24528.0
2017-07-25 10:00:00,76.72,76.76,76.59,76.65,24627.0,53.9904,54.0185,53.8989,53.9411,24627.0
2017-07-25 10:05:00,76.63,76.69,76.59,76.6,20767.0,53.927,53.9692,53.8989,53.9059,20767.0
2017-07-25 10:10:00,76.6,76.71,76.55,76.68,15112.0,53.9059,53.9833,53.8707,53.9622,15112.0
2017-07-25 10:15:00,76.65,76.72,76.65,76.7,16080.0,53.9411,53.9904,53.9411,53.9763,16080.0
2017-07-25 10:20:00,76.72,76.72,76.59,76.59,15897.0,53.9904,53.9904,53.8989,53.8989,15897.0
2017-07-25 10:25:00,76.59,76.7,76.56,76.69,13248.0,53.8989,53.9763,53.8778,53.9692,13248.0
2017-07-25 10:30:00,76.7,76.72,76.65,76.69,14870.0,53.9763,53.9904,53.9411,53.9692,14870.0
2017-07-25 10:35:00,76.7,76.73,76.68,76.72,10236.0,53.9763,53.9974,53.9622,53.9904,10236.0
2017-07-25 10:40:00,76.72,76.73,76.67,76.69,8505.0,53.9904,53.9974,53.9552,53.9692,8505.0
2017-07-25 10:45:00,76.69,76.7,76.61,76.64,11474.0,53.9692,53.9763,53.913,53.9341,11474.0
2017-07-25 10:50:00,76.65,76.66,76.6,76.65,12155.0,53.9411,53.9481,53.9059,53.9411,12155.0
2017-07-25 10:55:00,76.65,76.67,76.63,76.65,12653.0,53.9411,53.9552,53.927,53.9411,12653.0
2017-07-25 11:00:00,76.65,76.67,76.6,76.62,11121.0,53.9411,53.9552,53.9059,53.92,11121.0
2017-07-25 11:05:00,76.62,76.65,76.61,76.61,7545.0,53.92,53.9411,53.913,53.913,7545.0
2017-07-25 11:10:00,76.62,76.62,76.59,76.6,13035.0,53.92,53.92,53.8989,53.9059,13035.0
2017-07-25 11:15:00,76.61,76.62,76.52,76.52,17418.0,53.913,53.92,53.8496,53.8496,17418.0
2017-07-25 11:20:00,76.54,76.57,76.54,76.54,6421.0,53.8637,53.8848,53.8637,53.8637,6421.0
2017-07-25 11:25:00,76.54,76.61,76.54,76.6,8162.0,53.8637,53.913,53.8637,53.9059,8162.0
2017-07-25 11:30:00,76.6,76.6,76.56,76.59,8686.0,53.9059,53.9059,53.8778,53.8989,8686.0
2017-07-25 11:35:00,76.58,76.6,76.57,76.58,4724.0,53.8918,53.9059,53.8848,53.8918,4724.0
2017-07-25 11:40:00,76.59,76.6,76.57,76.58,7515.0,53.8989,53.9059,53.8848,53.8918,7515.0
2017-07-25 11:45:00,76.58,76.6,76.57,76.58,10352.0,53.8918,53.9059,53.8848,53.8918,10352.0
2017-07-25 11:50:00,76.57,76.57,76.54,76.55,6571.0,53.8848,53.8848,53.8637,53.8707,6571.0
2017-07-25 11:55:00,76.55,76.55,76.49,76.52,9738.0,53.8707,53.8707,53.8285,53.8496,9738.0
2017-07-25 12:00:00,76.51,76.55,76.51,76.52,6776.0,53.8426,53.8707,53.8426,53.8496,6776.0
2017-07-25 12:05:00,76.52,76.54,76.49,76.49,7619.0,53.8496,53.8637,53.8285,53.8285,7619.0
2017-07-25 12:10:00,76.5,76.5,76.44,76.46,13208.0,53.8355,53.8355,53.7933,53.8074,13208.0
2017-07-25 12:15:00,76.45,76.47,76.45,76.46,3619.0,53.8004,53.8144,53.8004,53.8074,3619.0
2017-07-25 12:20:00,76.47,76.53,76.42,76.48,25575.0,53.8144,53.8567,53.7792,53.8215,25575.0
2017-07-25 12:25:00,76.48,76.53,76.46,76.52,12820.0,53.8215,53.8567,53.8074,53.8496,12820.0
2017-07-25 12:30:00,76.51,76.58,76.5,76.57,7120.0,53.8426,53.8918,53.8355,53.8848,7120.0
2017-07-25 12:35:00,76.56,76.6,76.54,76.58,25539.0,53.8778,53.9059,53.8637,53.8918,25539.0
2017-07-25 12:40:00,76.58,76.58,76.53,76.55,12531.0,53.8918,53.8918,53.8567,53.8707,12531.0
2017-07-25 12:45:00,76.55,76.55,76.53,76.53,4180.0,53.8707,53.8707,53.8567,53.8567,4180.0
2017-07-25 12:50:00,76.53,76.55,76.53,76.53,4043.0,53.8567,53.8707,53.8567,53.8567,4043.0
2017-07-25 12:55:00,76.54,76.57,76.53,76.56,3304.0,53.8637,53.8848,53.8567,53.8778,3304.0
2017-07-25 13:00:00,76.55,76.62,76.55,76.58,10373.0,53.8707,53.92,53.8707,53.8918,10373.0
2017-07-25 13:05:00,76.58,76.6,76.57,76.59,7924.0,53.8918,53.9059,53.8848,53.8989,7924.0
2017-07-25 13:10:00,76.58,76.61,76.56,76.57,3828.0,53.8918,53.913,53.8778,53.8848,3828.0
2017-07-25 13:15:00,76.57,76.58,76.54,76.55,4645.0,53.8848,53.8918,53.8637,53.8707,4645.0
2017-07-25 13:20:00,76.56,76.61,76.52,76.54,47556.0,53.8778,53.913,53.8496,53.8637,47556.0
2017-07-25 13:25:00,76.54,76.61,76.54,76.6,10354.0,53.8637,53.913,53.8637,53.9059,10354.0
2017-07-25 13:30:00,76.6,76.67,76.59,76.66,92222.0,53.9059,53.9552,53.8989,53.9481,92222.0
2017-07-25 13:35:00,76.66,76.68,76.64,76.66,41288.0,53.9481,53.9622,53.9341,53.9481,41288.0
2017-07-25 13:40:00,76.67,76.67,76.64,76.64,6624.0,53.9552,53.9552,53.9341,53.9341,6624.0
2017-07-25 13:45:00,76.64,76.66,76.64,76.65,26234.0,53.9341,53.9481,53.9341,53.9411,26234.0
2017-07-25 13:50:00,76.66,76.86,76.65,76.82,42501.0,53.9481,54.0889,53.9411,54.0607,42501.0
2017-07-25 13:55:00,76.82,76.82,76.77,76.82,8724.0,54.0607,54.0607,54.0255,54.0607,8724.0
2017-07-25 14:00:00,76.83,76.85,76.8,76.84,16710.0,54.0678,54.0818,54.0467,54.0748,16710.0
2017-07-25 14:05:00,76.85,76.86,76.81,76.83,8286.0,54.0818,54.0889,54.0537,54.0678,8286.0
2017-07-25 14:10:00,76.82,76.85,76.82,76.85,15455.0,54.0607,54.0818,54.0607,54.0818,15455.0
2017-07-25 14:15:00,76.84,76.86,76.82,76.84,22549.0,54.0748,54.0889,54.0607,54.0748,22549.0
2017-07-25 14:20:00,76.84,76.85,76.82,76.84,10195.0,54.0748,54.0818,54.0607,54.0748,10195.0
2017-07-25 14:25:00,76.84,76.86,76.84,76.85,3216.0,54.0748,54.0889,54.0748,54.0818,3216.0
2017-07-25 14:30:00,76.86,76.88,76.84,76.85,16923.0,54.0889,54.103,54.0748,54.0818,16923.0
2017-07-25 14:35:00,76.85,76.86,76.81,76.82,14246.0,54.0818,54.0889,54.0537,54.0607,14246.0
2017-07-25 14:40:00,76.83,76.84,76.82,76.82,7249.0,54.0678,54.0748,54.0607,54.0607,7249.0
2017-07-25 14:45:00,76.82,76.83,76.7,76.71,28118.0,54.0607,54.0678,53.9763,53.9833,28118.0
2017-07-25 14:50:00,76.72,76.75,76.71,76.73,19486.0,53.9904,54.0115,53.9833,53.9974,19486.0
2017-07-25 14:55:00,76.73,76.75,76.73,76.74,8281.0,53.9974,54.0115,53.9974,54.0044,8281.0
2017-07-25 15:00:00,76.74,76.8,76.73,76.79,9939.0,54.0044,54.0467,53.9974,54.0396,9939.0
2017-07-25 15:05:00,76.79,76.81,76.77,76.79,14342.0,54.0396,54.0537,54.0255,54.0396,14342.0
2017-07-25 15:10:00,76.8,76.81,76.77,76.77,7887.0,54.0467,54.0537,54.0255,54.0255,7887.0
2017-07-25 15:15:00,76.77,76.81,76.76,76.77,10054.0,54.0255,54.0537,54.0185,54.0255,10054.0
2017-07-25 15:20:00,76.76,76.77,76.74,76.75,13103.0,54.0185,54.0255,54.0044,54.0115,13103.0
2017-07-25 15:25:00,76.75,76.76,76.72,76.72,22094.0,54.0115,54.0185,53.9904,53.9904,22094.0
2017-07-25 15:30:00,76.73,76.76,76.71,76.76,13861.0,53.9974,54.0185,53.9833,54.0185,13861.0
2017-07-25 15:35:00,76.77,76.78,76.76,76.76,15773.0,54.0255,54.0326,54.0185,54.0185,15773.0
2017-07-25 15:40:00,76.77,76.8,76.76,76.8,22168.0,54.0255,54.0467,54.0185,54.0467,22168.0
2017-07-25 15:45:00,76.81,76.84,76.77,76.84,41543.0,54.0537,54.0748,54.0255,54.0748,41543.0
2017-07-25 15:50:00,76.83,76.84,76.77,76.78,51455.0,54.0678,54.0748,54.0255,54.0326,51455.0
2017-07-25 15:55:00,76.79,76.83,76.79,76.8,114815.0,54.0396,54.0678,54.0396,54.0467,114815.0
2017-07-26 09:30:00,76.7,76.81,76.69,76.69,19847.0,53.9763,54.0537,53.9692,53.9692,19847.0
2017-07-26 09:35:00,76.61,76.78,76.6,76.78,7413.0,53.913,54.0326,53.9059,54.0326,7413.0
2017-07-26 09:40:00,76.8,76.87,76.79,76.87,4519.0,54.0467,54.0959,54.0396,54.0959,4519.0
2017-07-26 09:45:00,76.84,76.85,76.74,76.83,15945.0,54.0748,54.0818,54.0044,54.0678,15945.0
2017-07-26 09:50:00,76.82,76.91,76.82,76.88,13685.0,54.0607,54.1241,54.0607,54.103,13685.0
2017-07-26 09:55:00,76.87,76.91,76.82,76.82,4600.0,54.0959,54.1241,54.0607,54.0607,4600.0
2017-07-26 10:00:00,76.84,76.86,76.82,76.84,8185.0,54.0748,54.0889,54.0607,54.0748,8185.0
2017-07-26 10:05:00,76.84,76.92,76.84,76.89,8461.0,54.0748,54.1311,54.0748,54.11,8461.0
2017-07-26 10:10:00,76.88,76.91,76.86,76.87,10063.0,54.103,54.1241,54.0889,54.0959,10063.0
2017-07-26 10:15:00,76.88,76.91,76.87,76.9,7206.0,54.103,54.1241,54.0959,54.117,7206.0
2017-07-26 10:20:00,76.91,76.92,76.87,76.9,7165.0,54.1241,54.1311,54.0959,54.117,7165.0
2017-07-26 10:25:00,76.91,76.92,76.85,76.87,5186.0,54.1241,54.1311,54.0818,54.0959,5186.0
2017-07-26 10:30:00,76.87,76.89,76.85,76.89,8051.0,54.0959,54.11,54.0818,54.11,8051.0
2017-07-26 10:35:00,76.89,76.96,76.87,76.95,13477.0,54.11,54.1593,54.0959,54.1522,13477.0
2017-07-26 10:40:00,76.96,76.98,76.92,76.92,4270.0,54.1593,54.1733,54.1311,54.1311,4270.0
2017-07-26 10:45:00,76.93,76.98,76.93,76.97,8373.0,54.1381,54.1733,54.1381,54.1663,8373.0
2017-07-26 10:50:00,76.97,76.99,76.93,76.99,8111.0,54.1663,54.1804,54.1381,54.1804,8111.0
2017-07-26 10:55:00,76.98,76.99,76.94,76.94,7989.0,54.1733,54.1804,54.1452,54.1452,7989.0
2017-07-26 11:00:00,76.95,77.02,76.95,76.97,9375.0,54.1522,54.2015,54.1522,54.1663,9375.0
2017-07-26 11:05:00,76.96,76.98,76.94,76.95,8469.0,54.1593,54.1733,54.1452,54.1522,8469.0
2017-07-26 11:10:00,76.94,76.96,76.9,76.93,9105.0,54.1452,54.1593,54.117,54.1381,9105.0
2017-07-26 11:15:00,76.91,76.96,76.91,76.95,5620.0,54.1241,54.1593,54.1241,54.1522,5620.0
2017-07-26 11:20:00,76.94,76.97,76.93,76.95,6927.0,54.1452,54.1663,54.1381,54.1522,6927.0
2017-07-26 11:25:00,76.95,76.97,76.93,76.96,8663.0,54.1522,54.1663,54.1381,54.1593,8663.0
2017-07-26 11:30:00,76.96,77.01,76.92,76.98,12995.0,54.1593,54.1944,54.1311,54.1733,12995.0
2017-07-26 11:35:00,76.98,76.98,76.95,76.95,5634.0,54.1733,54.1733,54.1522,54.1522,5634.0
2017-07-26 11:40:00,76.95,76.95,76.92,76.92,5880.0,54.1522,54.1522,54.1311,54.1311,5880.0
2017-07-26 11:45:00,76.93,76.93,76.85,76.85,13694.0,54.1381,54.1381,54.0818,54.0818,13694.0
2017-07-26 11:50:00,76.85,76.86,76.82,76.84,10712.0,54.0818,54.0889,54.0607,54.0748,10712.0
2017-07-26 11:55:00,76.83,76.84,76.8,76.81,11038.0,54.0678,54.0748,54.0467,54.0537,11038.0
2017-07-26 12:00:00,76.83,76.84,76.81,76.82,6629.0,54.0678,54.0748,54.0537,54.0607,6629.0
2017-07-26 12:05:00,76.81,76.84,76.8,76.83,6328.0,54.0537,54.0748,54.0467,54.0678,6328.0
2017-07-26 12:10:00,76.84,76.89,76.83,76.88,4100.0,54.0748,54.11,54.0678,54.103,4100.0
2017-07-26 12:15:00,76.89,76.95,76.89,76.94,7680.0,54.11,54.1522,54.11,54.1452,7680.0
2017-07-26 12:20:00,76.93,76.93,76.89,76.89,10663.0,54.1381,54.1381,54.11,54.11,10663.0
2017-07-26 12:25:00,76.88,76.89,76.85,76.88,10606.0,54.103,54.11,54.0818,54.103,10606.0
2017-07-26 12:30:00,76.89,76.9,76.87,76.88,4286.0,54.11,54.117,54.0959,54.103,4286.0
2017-07-26 12:35:00,76.88,76.92,76.88,76.91,8763.0,54.103,54.1311,54.103,54.1241,8763.0
2017-07-26 12:40:00,76.91,76.92,76.88,76.89,6518.0,54.1241,54.1311,54.103,54.11,6518.0
2017-07-26 12:45:00,76.89,76.9,76.86,76.87,4998.0,54.11,54.117,54.0889,54.0959,4998.0
2017-07-26 12:50:00,76.86,76.88,76.85,76.86,9087.0,54.0889,54.103,54.0818,54.0889,9087.0
2017-07-26 12:55:00,76.86,76.87,76.83,76.83,6951.0,54.0889,54.0959,54.0678,54.0678,6951.0
2017-07-26 13:00:00,76.83,76.86,76.82,76.84,7959.0,54.0678,54.0889,54.0607,54.0748,7959.0
2017-07-26 13:05:00,76.84,76.9,76.82,76.85,17678.0,54.0748,54.117,54.0607,54.0818,17678.0
2017-07-26 13:10:00,76.85,76.85,76.83,76.84,5641.0,54.0818,54.0818,54.0678,54.0748,5641.0
2017-07-26 13:15:00,76.85,76.85,76.82,76.85,13446.0,54.0818,54.0818,54.0607,54.0818,13446.0
2017-07-26 13:20:00,76.84,76.84,76.8,76.8,15603.0,54.0748,54.0748,54.0467,54.0467,15603.0
2017-07-26 13:25:00,76.79,76.8,76.77,76.78,7995.0,54.0396,54.0467,54.0255,54.0326,7995.0
2017-07-26 13:30:00,76.78,76.79,76.77,76.78,8682.0,54.0326,54.0396,54.0255,54.0326,8682.0
2017-07-26 13:35:00,76.78,76.86,76.77,76.86,12782.0,54.0326,54.0889,54.0255,54.0889,12782.0
2017-07-26 13:40:00,76.85,76.9,76.85,76.87,11419.0,54.0818,54.117,54.0818,54.0959,11419.0
2017-07-26 13:45:00,76.87,76.88,76.8,76.8,37987.0,54.0959,54.103,54.0467,54.0467,37987.0
2017-07-26 13:50:00,76.79,76.79,76.68,76.68,20130.0,54.0396,54.0396,53.9622,53.9622,20130.0
2017-07-26 13:55:00,76.69,76.75,76.67,76.67,10840.0,53.9692,54.0115,53.9552,53.9552,10840.0
2017-07-26 14:00:00,76.68,76.82,76.64,76.81,15831.0,53.9622,54.0607,53.9341,54.0537,15831.0
2017-07-26 14:05:00,76.82,76.83,76.77,76.81,12602.0,54.0607,54.0678,54.0255,54.0537,12602.0
2017-07-26 14:10:00,76.82,76.92,76.82,76.86,18280.0,54.0607,54.1311,54.0607,54.0889,18280.0
2017-07-26 14:15:00,76.87,76.93,76.84,76.86,20514.0,54.0959,54.1381,54.0748,54.0889,20514.0
2017-07-26 14:20:00,76.86,76.89,76.81,76.88,25033.0,54.0889,54.11,54.0537,54.103,25033.0
2017-07-26 14:25:00,76.89,76.95,76.88,76.92,11331.0,54.11,54.1522,54.103,54.1311,11331.0
2017-07-26 14:30:00,76.92,76.99,76.92,76.98,10263.0,54.1311,54.1804,54.1311,54.1733,10263.0
2017-07-26 14:35:00,76.97,77.0,76.95,76.98,11226.0,54.1663,54.1874,54.1522,54.1733,11226.0
2017-07-26 14:40:00,76.98,77.0,76.97,77.0,8472.0,54.1733,54.1874,54.1663,54.1874,8472.0
2017-07-26 14:45:00,76.99,77.03,76.99,77.0,11027.0,54.1804,54.2085,54.1804,54.1874,11027.0
2017-07-26 14:50:00,77.0,77.02,76.94,76.97,20110.0,54.1874,54.2015,54.1452,54.1663,20110.0
2017-07-26 14:55:00,76.98,77.0,76.95,76.97,7465.0,54.1733,54.1874,54.1522,54.1663,7465.0
2017-07-26 15:00:00,76.96,77.01,76.96,77.0,21570.0,54.1593,54.1944,54.1593,54.1874,21570.0
2017-07-26 15:05:00,77.0,77.01,76.96,77.01,19692.0,54.1874,54.1944,54.1593,54.1944,19692.0
2017-07-26 15:10:00,77.0,77.01,76.97,76.97,18855.0,54.1874,54.1944,54.1663,54.1663,18855.0
2017-07-26 15:15:00,76.97,77.0,76.97,77.0,9602.0,54.1663,54.1874,54.1663,54.1874,9602.0
2017-07-26 15:20:00,76.99,77.0,76.94,76.98,17417.0,54.1804,54.1874,54.1452,54.1733,17417.0
2017-07-26 15:25:00,76.98,77.0,76.98,77.0,11025.0,54.1733,54.1874,54.1733,54.1874,11025.0
2017-07-26 15:30:00,76.99,77.01,76.98,77.0,28742.0,54.1804,54.1944,54.1733,54.1874,28742.0
2017-07-26 15:35:00,77.01,77.01,76.96,76.98,22478.0,54.1944,54.1944,54.1593,54.1733,22478.0
2017-07-26 15:40:00,76.97,76.99,76.95,76.99,18969.0,54.1663,54.1804,54.1522,54.1804,18969.0
2017-07-26 15:45:00,76.99,77.01,76.93,76.97,35004.0,54.1804,54.1944,54.1381,54.1663,35004.0
2017-07-26 15:50:00,76.98,77.01,76.97,77.0,31944.0,54.1733,54.1944,54.1663,54.1874,31944.0
2017-07-26 15:55:00,77.0,77.1,77.0,77.09,130347.0,54.1874,54.2578,54.1874,54.2507,130347.0
2017-07-27 09:30:00,76.86,77.05,76.82,76.98,36419.0,54.0889,54.2226,54.0607,54.1733,36419.0
2017-07-27 09:35:00,76.97,77.0,76.86,76.9,14030.0,54.1663,54.1874,54.0889,54.117,14030.0
2017-07-27 09:40:00,76.89,76.99,76.87,76.88,13985.0,54.11,54.1804,54.0959,54.103,13985.0
2017-07-27 09:45:00,76.88,76.91,76.78,76.84,21287.0,54.103,54.1241,54.0326,54.0748,21287.0
2017-07-27 09:50:00,76.85,76.91,76.8,76.91,18181.0,54.0818,54.1241,54.0467,54.1241,18181.0
2017-07-27 09:55:00,76.93,77.0,76.92,76.99,19172.0,54.1381,54.1874,54.1311,54.1804,19172.0
2017-07-27 10:00:00,76.99,77.09,76.98,77.05,16164.0,54.1804,54.2507,54.1733,54.2226,16164.0
2017-07-27 10:05:00,77.05,77.11,77.04,77.08,19537.0,54.2226,54.2648,54.2156,54.2437,19537.0
2017-07-27 10:10:00,77.06,77.08,76.98,77.02,19101.0,54.2296,54.2437,54.1733,54.2015,19101.0
2017-07-27 10:15:00,77.01,77.08,77.0,77.05,8267.0,54.1944,54.2437,54.1874,54.2226,8267.0
2017-07-27 10:20:00,77.04,77.04,77.0,77.0,4265.0,54.2156,54.2156,54.1874,54.1874,4265.0
2017-07-27 10:25:00,77.01,77.03,76.87,76.88,33707.0,54.1944,54.2085,54.0959,54.103,33707.0
2017-07-27 10:30:00,76.87,76.92,76.86,76.89,13197.0,54.0959,54.1311,54.0889,54.11,13197.0
2017-07-27 10:35:00,76.88,76.91,76.84,76.85,11049.0,54.103,54.1241,54.0748,54.0818,11049.0
2017-07-27 10:40:00,76.83,76.87,76.78,76.86,13700.0,54.0678,54.0959,54.0326,54.0889,13700.0
2017-07-27 10:45:00,76.86,76.89,76.83,76.84,9783.0,54.0889,54.11,54.0678,54.0748,9783.0
2017-07-27 10:50:00,76.84,76.85,76.82,76.82,5598.0,54.0748,54.0818,54.0607,54.0607,5598.0
2017-07-27 10:55:00,76.83,76.85,76.82,76.83,6839.0,54.0678,54.0818,54.0607,54.0678,6839.0
2017-07-27 11:00:00,76.83,76.84,76.81,76.83,10539.0,54.0678,54.0748,54.0537,54.0678,10539.0
2017-07-27 11:05:00,76.83,76.86,76.82,76.85,8021.0,54.0678,54.0889,54.0607,54.0818,8021.0
2017-07-27 11:10:00,76.86,76.94,76.86,76.93,7046.0,54.0889,54.1452,54.0889,54.1381,7046.0
2017-07-27 11:15:00,76.93,76.94,76.92,76.94,6692.0,54.1381,54.1452,54.1311,54.1452,6692.0
2017-07-27 11:20:00,76.94,77.0,76.93,76.93,11813.0,54.1452,54.1874,54.1381,54.1381,11813.0
2017-07-27 11:25:00,76.93,76.93,76.88,76.91,7081.0,54.1381,54.1381,54.103,54.1241,7081.0
2017-07-27 11:30:00,76.9,76.92,76.86,76.88,5599.0,54.117,54.1311,54.0889,54.103,5599.0
2017-07-27 11:35:00,76.88,76.92,76.87,76.92,3153.0,54.103,54.1311,54.0959,54.1311,3153.0
2017-07-27 11:40:00,76.92,76.92,76.87,76.87,8097.0,54.1311,54.1311,54.0959,54.0959,8097.0
2017-07-27 11:45:00,76.86,76.92,76.85,76.91,7024.0,54.0889,54.1311,54.0818,54.1241,7024.0
2017-07-27 11:50:00,76.92,76.96,76.91,76.93,8216.0,54.1311,54.1593,54.1241,54.1381,8216.0
2017-07-27 11:55:00,76.94,76.95,76.91,76.91,6471.0,54.1452,54.1522,54.1241,54.1241,6471.0
2017-07-27 12:00:00,76.91,76.92,76.86,76.87,6622.0,54.1241,54.1311,54.0889,54.0959,6622.0
2017-07-27 12:05:00,76.89,76.9,76.82,76.86,5537.0,54.11,54.117,54.0607,54.0889,5537.0
2017-07-27 12:10:00,76.85,76.86,76.84,76.85,4440.0,54.0818,54.0889,54.0748,54.0818,4440.0
2017-07-27 12:15:00,76.86,76.87,76.83,76.86,3892.0,54.0889,54.0959,54.0678,54.0889,3892.0
2017-07-27 12:20:00,76.85,76.87,76.82,76.86,3955.0,54.0818,54.0959,54.0607,54.0889,3955.0
2017-07-27 12:25:00,76.86,76.93,76.85,76.93,6867.0,54.0889,54.1381,54.0818,54.1381,6867.0
2017-07-27 12:30:00,76.94,77.0,76.94,76.99,8501.0,54.1452,54.1874,54.1452,54.1804,8501.0
2017-07-27 12:35:00,76.99,77.0,76.94,76.99,15530.0,54.1804,54.1874,54.1452,54.1804,15530.0
2017-07-27 12:40:00,76.99,77.0,76.95,76.95,42411.0,54.1804,54.1874,54.1522,54.1522,42411.0
2017-07-27 12:45:00,76.95,76.96,76.92,76.94,5283.0,54.1522,54.1593,54.1311,54.1452,5283.0
2017-07-27 12:50:00,76.93,76.93,76.89,76.93,5311.0,54.1381,54.1381,54.11,54.1381,5311.0
2017-07-27 12:55:00,76.93,77.08,76.92,77.07,44594.0,54.1381,54.2437,54.1311,54.2367,44594.0
2017-07-27 13:00:00,77.06,77.09,77.05,77.05,14679.0,54.2296,54.2507,54.2226,54.2226,14679.0
2017-07-27 13:05:00,77.06,77.08,76.97,77.05,24360.0,54.2296,54.2437,54.1663,54.2226,24360.0
2017-07-27 13:10:00,77.05,77.1,77.04,77.1,8004.0,54.2226,54.2578,54.2156,54.2578,8004.0
2017-07-27 13:15:00,77.09,77.1,76.99,77.0,14010.0,54.2507,54.2578,54.1804,54.1874,14010.0
2017-07-27 13:20:00,77.01,77.14,77.01,77.13,20590.0,54.1944,54.2859,54.1944,54.2789,20590.0
2017-07-27 13:25:00,77.14,77.18,77.13,77.14,22886.0,54.2859,54.3141,54.2789,54.2859,22886.0
2017-07-27 13:30:00,77.13,77.15,77.07,77.09,16955.0,54.2789,54.293,54.2367,54.2507,16955.0
2017-07-27 13:35:00,77.11,77.17,77.07,77.17,17279.0,54.2648,54.307,54.2367,54.307,17279.0
2017-07-27 13:40:00,77.18,77.23,77.08,77.12,25375.0,54.3141,54.3493,54.2437,54.2719,25375.0
2017-07-27 13:45:00,77.12,77.12,77.03,77.04,8925.0,54.2719,54.2719,54.2085,54.2156,8925.0
2017-07-27 13:50:00,77.03,77.04,76.93,76.93,8598.0,54.2085,54.2156,54.1381,54.1381,8598.0
2017-07-27 13:55:00,76.95,77.0,76.89,76.95,11517.0,54.1522,54.1874,54.11,54.1522,11517.0
2017-07-27 14:00:00,76.95,77.07,76.91,77.03,25880.0,54.1522,54.2367,54.1241,54.2085,25880.0
2017-07-27 14:05:00,77.02,77.02,76.96,76.97,6984.0,54.2015,54.2015,54.1593,54.1663,6984.0
2017-07-27 14:10:00,76.97,76.99,76.82,76.88,21468.0,54.1663,54.1804,54.0607,54.103,21468.0
2017-07-27 14:15:00,76.89,76.99,76.89,76.99,13776.0,54.11,54.1804,54.11,54.1804,13776.0
2017-07-27 14:20:00,76.99,76.99,76.93,76.94,5752.0,54.1804,54.1804,54.1381,54.1452,5752.0
2017-07-27 14:25:00,76.93,76.98,76.91,76.96,5501.0,54.1381,54.1733,54.1241,54.1593,5501.0
2017-07-27 14:30:00,76.98,77.03,76.98,77.01,9228.0,54.1733,54.2085,54.1733,54.1944,9228.0
2017-07-27 14:35:00,77.02,77.04,77.0,77.03,12690.0,54.2015,54.2156,54.1874,54.2085,12690.0
2017-07-27 14:40:00,77.03,77.03,76.96,76.98,9763.0,54.2085,54.2085,54.1593,54.1733,9763.0
2017-07-27 14:45:00,77.0,77.0,76.91,76.95,7563.0,54.1874,54.1874,54.1241,54.1522,7563.0
2017-07-27 14:50:00,76.94,76.97,76.93,76.97,4827.0,54.1452,54.1663,54.1381,54.1663,4827.0
2017-07-27 14:55:00,76.97,76.98,76.95,76.95,5836.0,54.1663,54.1733,54.1522,54.1522,5836.0
2017-07-27 15:00:00,76.95,76.99,76.95,76.97,7977.0,54.1522,54.1804,54.1522,54.1663,7977.0
2017-07-27 15:05:00,76.98,77.01,76.95,76.98,12171.0,54.1733,54.1944,54.1522,54.1733,12171.0
2017-07-27 15:10:00,76.98,77.01,76.96,76.98,17244.0,54.1733,54.1944,54.1593,54.1733,17244.0
2017-07-27 15:15:00,76.98,77.0,76.97,76.98,16609.0,54.1733,54.1874,54.1663,54.1733,16609.0
2017-07-27 15:20:00,76.99,77.04,76.98,77.03,43295.0,54.1804,54.2156,54.1733,54.2085,43295.0
2017-07-27 15:25:00,77.03,77.08,77.02,77.08,24628.0,54.2085,54.2437,54.2015,54.2437,24628.0
2017-07-27 15:30:00,77.07,77.08,77.03,77.05,21602.0,54.2367,54.2437,54.2085,54.2226,21602.0
2017-07-27 15:35:00,77.05,77.06,77.03,77.04,36354.0,54.2226,54.2296,54.2085,54.2156,36354.0
2017-07-27 15:40:00,77.05,77.12,77.04,77.09,37719.0,54.2226,54.2719,54.2156,54.2507,37719.0
2017-07-27 15:45:00,77.09,77.11,77.08,77.08,25622.0,54.2507,54.2648,54.2437,54.2437,25622.0
2017-07-27 15:50:00,77.08,77.1,77.05,77.06,44070.0,54.2437,54.2578,54.2226,54.2296,44070.0
2017-07-27 15:55:00,77.06,77.13,77.05,77.13,94734.0,54.2296,54.2789,54.2226,54.2789,94734.0
2017-07-28 09:30:00,77.13,77.31,77.12,77.15,22420.0,54.2789,54.4056,54.2719,54.293,22420.0
2017-07-28 09:35:00,77.18,77.18,77.03,77.06,17653.0,54.3141,54.3141,54.2085,54.2296,17653.0
2017-07-28 09:40:00,77.06,77.07,76.89,76.92,16346.0,54.2296,54.2367,54.11,54.1311,16346.0
2017-07-28 09:45:00,76.92,76.98,76.84,76.98,14366.0,54.1311,54.1733,54.0748,54.1733,14366.0
2017-07-28 09:50:00,76.99,77.06,76.96,76.99,19160.0,54.1804,54.2296,54.1593,54.1804,19160.0
2017-07-28 09:55:00,76.99,77.02,76.93,76.98,17498.0,54.1804,54.2015,54.1381,54.1733,17498.0
2017-07-28 10:00:00,76.99,77.0,76.88,76.93,11800.0,54.1804,54.1874,54.103,54.1381,11800.0
2017-07-28 10:05:00,76.94,76.99,76.88,76.92,19579.0,54.1452,54.1804,54.103,54.1311,19579.0
2017-07-28 10:10:00,76.93,77.01,76.92,76.99,14501.0,54.1381,54.1944,54.1311,54.1804,14501.0
2017-07-28 10:15:00,76.99,77.12,76.99,77.09,18968.0,54.1804,54.2719,54.1804,54.2507,18968.0
2017-07-28 10:20:00,77.08,77.13,77.06,77.1,21882.0,54.2437,54.2789,54.2296,54.2578,21882.0
2017-07-28 10:25:00,77.11,77.12,77.02,77.03,23469.0,54.2648,54.2719,54.2015,54.2085,23469.0
2017-07-28 10:30:00,77.02,77.03,76.95,77.01,17911.0,54.2015,54.2085,54.1522,54.1944,17911.0
2017-07-28 10:35:00,77.01,77.01,76.94,76.98,9686.0,54.1944,54.1944,54.1452,54.1733,9686.0
2017-07-28 10:40:00,76.99,76.99,76.86,76.88,12972.0,54.1804,54.1804,54.0889,54.103,12972.0
2017-07-28 10:45:00,76.87,76.87,76.82,76.86,9576.0,54.0959,54.0959,54.0607,54.0889,9576.0
2017-07-28 10:50:00,76.86,76.87,76.79,76.85,12335.0,54.0889,54.0959,54.0396,54.0818,12335.0
2017-07-28 10:55:00,76.85,76.85,76.77,76.81,14995.0,54.0818,54.0818,54.0255,54.0537,14995.0
2017-07-28 11:00:00,76.8,76.87,76.78,76.85,13013.0,54.0467,54.0959,54.0326,54.0818,13013.0
2017-07-28 11:05:00,76.84,76.89,76.82,76.87,16651.0,54.0748,54.11,54.0607,54.0959,16651.0
2017-07-28 11:10:00,76.88,77.0,76.86,76.98,29522.0,54.103,54.1874,54.0889,54.1733,29522.0
2017-07-28 11:15:00,76.99,77.09,76.97,77.06,14126.0,54.1804,54.2507,54.1663,54.2296,14126.0
2017-07-28 11:20:00,77.05,77.06,77.0,77.06,17609.0,54.2226,54.2296,54.1874,54.2296,17609.0
2017-07-28 11:25:00,77.05,77.08,77.04,77.06,13728.0,54.2226,54.2437,54.2156,54.2296,13728.0
2017-07-28 11:30:00,77.06,77.08,77.01,77.03,8159.0,54.2296,54.2437,54.1944,54.2085,8159.0
2017-07-28 11:35:00,77.03,77.07,77.03,77.06,4835.0,54.2085,54.2367,54.2085,54.2296,4835.0
2017-07-28 11:40:00,77.06,77.08,77.03,77.03,10703.0,54.2296,54.2437,54.2085,54.2085,10703.0
2017-07-28 11:45:00,77.02,77.06,77.02,77.05,6570.0,54.2015,54.2296,54.2015,54.2226,6570.0
2017-07-28 11:50:00,77.05,77.11,77.02,77.1,7632.0,54.2226,54.2648,54.2015,54.2578,7632.0
2017-07-28 11:55:00,77.09,77.1,77.07,77.09,5532.0,54.2507,54.2578,54.2367,54.2507,5532.0
2017-07-28 12:00:00,77.08,77.14,77.07,77.14,6911.0,54.2437,54.2859,54.2367,54.2859,6911.0
2017-07-28 12:05:00,77.14,77.15,77.12,77.13,12866.0,54.2859,54.293,54.2719,54.2789,12866.0
2017-07-28 12:10:00,77.12,77.12,77.06,77.08,5508.0,54.2719,54.2719,54.2296,54.2437,5508.0
2017-07-28 12:15:00,77.07,77.08,77.03,77.03,4874.0,54.2367,54.2437,54.2085,54.2085,4874.0
2017-07-28 12:20:00,77.04,77.06,77.04,77.05,5491.0,54.2156,54.2296,54.2156,54.2226,5491.0
2017-07-28 12:25:00,77.05,77.05,77.01,77.02,3093.0,54.2226,54.2226,54.1944,54.2015,3093.0
2017-07-28 12:30:00,77.03,77.06,77.0,77.01,12713.0,54.2085,54.2296,54.1874,54.1944,12713.0
2017-07-28 12:35:00,77.0,77.03,76.99,77.01,9019.0,54.1874,54.2085,54.1804,54.1944,9019.0
2017-07-28 12:40:00,77.01,77.03,77.0,77.03,6300.0,54.1944,54.2085,54.1874,54.2085,6300.0
2017-07-28 12:45:00,77.02,77.08,77.02,77.07,7983.0,54.2015,54.2437,54.2015,54.2367,7983.0
2017-07-28 12:50:00,77.06,77.06,77.02,77.03,5200.0,54.2296,54.2296,54.2015,54.2085,5200.0
2017-07-28 12:55:00,77.03,77.09,77.02,77.09,13074.0,54.2085,54.2507,54.2015,54.2507,13074.0
2017-07-28 13:00:00,77.07,77.1,77.05,77.05,9504.0,54.2367,54.2578,54.2226,54.2226,9504.0
2017-07-28 13:05:00,77.07,77.1,77.05,77.08,7449.0,54.2367,54.2578,54.2226,54.2437,7449.0
2017-07-28 13:10:00,77.08,77.08,77.03,77.04,5434.0,54.2437,54.2437,54.2085,54.2156,5434.0
2017-07-28 13:15:00,77.04,77.09,77.04,77.07,8467.0,54.2156,54.2507,54.2156,54.2367,8467.0
2017-07-28 13:20:00,77.06,77.08,77.06,77.07,4865.0,54.2296,54.2437,54.2296,54.2367,4865.0
2017-07-28 13:25:00,77.07,77.08,77.03,77.03,4623.0,54.2367,54.2437,54.2085,54.2085,4623.0
2017-07-28 13:30:00,77.04,77.04,76.98,76.99,7958.0,54.2156,54.2156,54.1733,54.1804,7958.0
2017-07-28 13:35:00,77.0,77.01,76.99,77.0,3910.0,54.1874,54.1944,54.1804,54.1874,3910.0
2017-07-28 13:40:00,77.0,77.03,76.99,77.03,2323.0,54.1874,54.2085,54.1804,54.2085,2323.0
2017-07-28 13:45:00,77.03,77.03,76.95,76.96,11148.0,54.2085,54.2085,54.1522,54.1593,11148.0
2017-07-28 13:50:00,76.96,76.96,76.92,76.96,8009.0,54.1593,54.1593,54.1311,54.1593,8009.0
2017-07-28 13:55:00,76.95,76.96,76.9,76.93,9345.0,54.1522,54.1593,54.117,54.1381,9345.0
2017-07-28 14:00:00,76.93,76.94,76.91,76.92,3665.0,54.1381,54.1452,54.1241,54.1311,3665.0
2017-07-28 14:05:00,76.91,76.92,76.89,76.9,5165.0,54.1241,54.1311,54.11,54.117,5165.0
2017-07-28 14:10:00,76.9,76.91,76.89,76.9,4208.0,54.117,54.1241,54.11,54.117,4208.0
2017-07-28 14:15:00,76.91,76.93,76.9,76.91,4942.0,54.1241,54.1381,54.117,54.1241,4942.0
2017-07-28 14:20:00,76.91,76.94,76.91,76.92,4900.0,54.1241,54.1452,54.1241,54.1311,4900.0
2017-07-28 14:25:00,76.93,76.95,76.91,76.92,6060.0,54.1381,54.1522,54.1241,54.1311,6060.0
2017-07-28 14:30:00,76.92,76.95,76.91,76.92,10928.0,54.1311,54.1522,54.1241,54.1311,10928.0
2017-07-28 14:35:00,76.92,76.93,76.9,76.9,4165.0,54.1311,54.1381,54.117,54.117,4165.0
2017-07-28 14:40:00,76.89,76.94,76.88,76.92,6488.0,54.11,54.1452,54.103,54.1311,6488.0
2017-07-28 14:45:00,76.92,76.94,76.9,76.93,11190.0,54.1311,54.1452,54.117,54.1381,11190.0
2017-07-28 14:50:00,76.92,76.93,76.92,76.93,2660.0,54.1311,54.1381,54.1311,54.1381,2660.0
2017-07-28 14:55:00,76.93,76.94,76.86,76.87,15651.0,54.1381,54.1452,54.0889,54.0959,15651.0
2017-07-28 15:00:00,76.88,76.9,76.87,76.89,4795.0,54.103,54.117,54.0959,54.11,4795.0
2017-07-28 15:05:00,76.88,76.88,76.84,76.85,5470.0,54.103,54.103,54.0748,54.0818,5470.0
2017-07-28 15:10:00,76.86,76.86,76.84,76.84,5737.0,54.0889,54.0889,54.0748,54.0748,5737.0
2017-07-28 15:15:00,76.84,76.85,76.8,76.84,10182.0,54.0748,54.0818,54.0467,54.0748,10182.0
2017-07-28 15:20:00,76.85,76.87,76.82,76.83,12059.0,54.0818,54.0959,54.0607,54.0678,12059.0
2017-07-28 15:25:00,76.83,76.83,76.79,76.8,6664.0,54.0678,54.0678,54.0396,54.0467,6664.0
2017-07-28 15:30:00,76.8,76.88,76.79,76.88,19976.0,54.0467,54.103,54.0396,54.103,19976.0
2017-07-28 15:35:00,76.87,76.92,76.87,76.89,9899.0,54.0959,54.1311,54.0959,54.11,9899.0
2017-07-28 15:40:00,76.89,77.0,76.88,76.97,16796.0,54.11,54.1874,54.103,54.1663,16796.0
2017-07-28 15:45:00,76.96,77.01,76.96,76.96,19575.0,54.1593,54.1944,54.1593,54.1593,19575.0
2017-07-28 15:50:00,76.96,77.01,76.94,76.94,27343.0,54.1593,54.1944,54.1452,54.1452,27343.0
2017-07-28 15:55:00,76.94,77.01,76.94,76.98,62220.0,54.1452,54.1944,54.1452,54.1733,62220.0
2017-07-31 09:30:00,77.0,77.04,76.96,76.96,23229.0,54.1874,54.2156,54.1593,54.1593,23229.0
2017-07-31 09:35:00,76.98,77.02,76.9,76.9,10188.0,54.1733,54.2015,54.117,54.117,10188.0
2017-07-31 09:40:00,76.92,76.98,76.87,76.89,7450.0,54.1311,54.1733,54.0959,54.11,7450.0
2017-07-31 09:45:00,76.9,76.9,76.77,76.77,14085.0,54.117,54.117,54.0255,54.0255,14085.0
2017-07-31 09:50:00,76.77,76.79,76.72,76.78,14814.0,54.0255,54.0396,53.9904,54.0326,14814.0
2017-07-31 09:55:00,76.78,76.87,76.73,76.84,19530.0,54.0326,54.0959,53.9974,54.0748,19530.0
2017-07-31 10:00:00,76.84,76.92,76.81,76.85,17845.0,54.0748,54.1311,54.0537,54.0818,17845.0
2017-07-31 10:05:00,76.86,76.95,76.83,76.91,16118.0,54.0889,54.1522,54.0678,54.1241,16118.0
2017-07-31 10:10:00,76.92,76.99,76.9,76.91,10794.0,54.1311,54.1804,54.117,54.1241,10794.0
2017-07-31 10:15:00,76.94,76.95,76.88,76.91,17101.0,54.1452,54.1522,54.103,54.1241,17101.0
2017-07-31 10:20:00,76.93,77.01,76.92,77.0,9638.0,54.1381,54.1944,54.1311,54.1874,9638.0
2017-07-31 10:25:00,76.99,77.0,76.95,76.97,8695.0,54.1804,54.1874,54.1522,54.1663,8695.0
2017-07-31 10:30:00,76.97,77.11,76.94,77.1,25219.0,54.1663,54.2648,54.1452,54.2578,25219.0
2017-07-31 10:35:00,77.09,77.2,77.09,77.2,18072.0,54.2507,54.3282,54.2507,54.3282,18072.0
2017-07-31 10:40:00,77.2,77.2,77.04,77.04,15748.0,54.3282,54.3282,54.2156,54.2156,15748.0
2017-07-31 10:45:00,77.05,77.07,76.96,77.02,9113.0,54.2226,54.2367,54.1593,54.2015,9113.0
2017-07-31 10:50:00,77.01,77.13,77.0,77.12,10800.0,54.1944,54.2789,54.1874,54.2719,10800.0
2017-07-31 10:55:00,77.11,77.12,77.01,77.03,9528.0,54.2648,54.2719,54.1944,54.2085,9528.0
2017-07-31 11:00:00,77.03,77.11,77.02,77.08,9144.0,54.2085,54.2648,54.2015,54.2437,9144.0
2017-07-31 11:05:00,77.08,77.11,77.06,77.08,29680.0,54.2437,54.2648,54.2296,54.2437,29680.0
2017-07-31 11:10:00,77.08,77.13,77.07,77.12,15773.0,54.2437,54.2789,54.2367,54.2719,15773.0
2017-07-31 11:15:00,77.12,77.15,77.11,77.15,10484.0,54.2719,54.293,54.2648,54.293,10484.0
2017-07-31 11:20:00,77.15,77.18,77.13,77.18,18110.0,54.293,54.3141,54.2789,54.3141,18110.0
2017-07-31 11:25:00,77.19,77.22,77.15,77.2,11332.0,54.3211,54.3422,54.293,54.3282,11332.0
2017-07-31 11:30:00,77.21,77.21,77.14,77.15,11236.0,54.3352,54.3352,54.2859,54.293,11236.0
2017-07-31 11:35:00,77.15,77.18,77.14,77.17,8410.0,54.293,54.3141,54.2859,54.307,8410.0
2017-07-31 11:40:00,77.18,77.18,77.15,77.17,9235.0,54.3141,54.3141,54.293,54.307,9235.0
2017-07-31 11:45:00,77.18,77.2,77.16,77.19,7246.0,54.3141,54.3282,54.3,54.3211,7246.0
2017-07-31 11:50:00,77.19,77.21,77.18,77.2,13169.0,54.3211,54.3352,54.3141,54.3282,13169.0
2017-07-31 11:55:00,77.19,77.22,77.18,77.22,6908.0,54.3211,54.3422,54.3141,54.3422,6908.0
2017-07-31 12:00:00,77.21,77.26,77.19,77.23,26120.0,54.3352,54.3704,54.3211,54.3493,26120.0
2017-07-31 12:05:00,77.23,77.26,77.21,77.23,11011.0,54.3493,54.3704,54.3352,54.3493,11011.0
2017-07-31 12:10:00,77.25,77.25,77.2,77.22,5646.0,54.3633,54.3633,54.3282,54.3422,5646.0
2017-07-31 12:15:00,77.23,77.27,77.22,77.27,7942.0,54.3493,54.3774,54.3422,54.3774,7942.0
2017-07-31 12:20:00,77.26,77.27,77.24,77.27,4434.0,54.3704,54.3774,54.3563,54.3774,4434.0
2017-07-31 12:25:00,77.27,77.29,77.25,77.26,6605.0,54.3774,54.3915,54.3633,54.3704,6605.0
2017-07-31 12:30:00,77.26,77.26,77.23,77.23,6090.0,54.3704,54.3704,54.3493,54.3493,6090.0
2017-07-31 12:35:00,77.23,77.23,77.18,77.2,11260.0,54.3493,54.3493,54.3141,54.3282,11260.0
2017-07-31 12:40:00,77.2,77.21,77.17,77.19,7484.0,54.3282,54.3352,54.307,54.3211,7484.0
2017-07-31 12:45:00,77.18,77.18,77.12,77.14,9916.0,54.3141,54.3141,54.2719,54.2859,9916.0
2017-07-31 12:50:00,77.14,77.19,77.14,77.19,6735.0,54.2859,54.3211,54.2859,54.3211,6735.0
2017-07-31 12:55:00,77.19,77.2,77.18,77.19,5241.0,54.3211,54.3282,54.3141,54.3211,5241.0
2017-07-31 13:00:00,77.19,77.21,77.14,77.14,8583.0,54.3211,54.3352,54.2859,54.2859,8583.0
2017-07-31 13:05:00,77.13,77.14,77.08,77.1,7251.0,54.2789,54.2859,54.2437,54.2578,7251.0
2017-07-31 13:10:00,77.1,77.15,77.08,77.13,14162.0,54.2578,54.293,54.2437,54.2789,14162.0
2017-07-31 13:15:00,77.14,77.14,77.03,77.1,22446.0,54.2859,54.2859,54.2085,54.2578,22446.0
2017-07-31 13:20:00,77.09,77.12,77.07,77.1,12850.0,54.2507,54.2719,54.2367,54.2578,12850.0
2017-07-31 13:25:00,77.11,77.12,77.1,77.12,5197.0,54.2648,54.2719,54.2578,54.2719,5197.0
2017-07-31 13:30:00,77.13,77.16,77.12,77.14,7945.0,54.2789,54.3,54.2719,54.2859,7945.0
2017-07-31 13:35:00,77.15,77.15,77.13,77.15,4691.0,54.293,54.293,54.2789,54.293,4691.0
2017-07-31 13:40:00,77.15,77.16,77.14,77.15,10231.0,54.293,54.3,54.2859,54.293,10231.0
2017-07-31 13:45:00,77.14,77.16,77.14,77.15,4711.0,54.2859,54.3,54.2859,54.293,4711.0
2017-07-31 13:50:00,77.15,77.16,77.13,77.15,6656.0,54.293,54.3,54.2789,54.293,6656.0
2017-07-31 13:55:00,77.14,77.21,77.14,77.2,20612.0,54.2859,54.3352,54.2859,54.3282,20612.0
2017-07-31 14:00:00,77.2,77.27,77.19,77.25,10387.0,54.3282,54.3774,54.3211,54.3633,10387.0
2017-07-31 14:05:00,77.25,77.26,77.21,77.21,16955.0,54.3633,54.3704,54.3352,54.3352,16955.0
2017-07-31 14:10:00,77.22,77.22,77.19,77.19,14298.0,54.3422,54.3422,54.3211,54.3211,14298.0
2017-07-31 14:15:00,77.2,77.22,77.17,77.17,11096.0,54.3282,54.3422,54.307,54.307,11096.0
2017-07-31 14:20:00,77.17,77.2,77.15,77.18,12007.0,54.307,54.3282,54.293,54.3141,12007.0
2017-07-31 14:25:00,77.19,77.21,77.17,77.19,12345.0,54.3211,54.3352,54.307,54.3211,12345.0
2017-07-31 14:30:00,77.19,77.2,77.18,77.19,10239.0,54.3211,54.3282,54.3141,54.3211,10239.0
2017-07-31 14:35:00,77.19,77.21,77.14,77.17,11854.0,54.3211,54.3352,54.2859,54.307,11854.0
2017-07-31 14:40:00,77.17,77.2,77.15,77.17,10907.0,54.307,54.3282,54.293,54.307,10907.0
2017-07-31 14:45:00,77.18,77.18,77.16,77.17,3900.0,54.3141,54.3141,54.3,54.307,3900.0
2017-07-31 14:50:00,77.17,77.21,77.17,77.2,17313.0,54.307,54.3352,54.307,54.3282,17313.0
2017-07-31 14:55:00,77.2,77.24,77.18,77.23,10816.0,54.3282,54.3563,54.3141,54.3493,10816.0
2017-07-31 15:00:00,77.24,77.26,77.22,77.23,15439.0,54.3563,54.3704,54.3422,54.3493,15439.0
2017-07-31 15:05:00,77.23,77.25,77.21,77.24,16087.0,54.3493,54.3633,54.3352,54.3563,16087.0
2017-07-31 15:10:00,77.24,77.25,77.2,77.21,12501.0,54.3563,54.3633,54.3282,54.3352,12501.0
2017-07-31 15:15:00,77.21,77.25,77.2,77.23,9074.0,54.3352,54.3633,54.3282,54.3493,9074.0
2017-07-31 15:20:00,77.23,77.32,77.22,77.31,11274.0,54.3493,54.4126,54.3422,54.4056,11274.0
2017-07-31 15:25:00,77.31,77.33,77.29,77.3,15185.0,54.4056,54.4196,54.3915,54.3985,15185.0
2017-07-31 15:30:00,77.3,77.33,77.28,77.3,24567.0,54.3985,54.4196,54.3845,54.3985,24567.0
2017-07-31 15:35:00,77.29,77.31,77.27,77.27,12754.0,54.3915,54.4056,54.3774,54.3774,12754.0
2017-07-31 15:40:00,77.27,77.33,77.26,77.33,34249.0,54.3774,54.4196,54.3704,54.4196,34249.0
2017-07-31 15:45:00,77.33,77.34,77.28,77.3,69593.0,54.4196,54.4267,54.3845,54.3985,69593.0
2017-07-31 15:50:00,77.31,77.31,77.27,77.28,43178.0,54.4056,54.4056,54.3774,54.3845,43178.0
2017-07-31 15:55:00,77.29,77.3,77.18,77.2,147776.0,54.3915,54.3985,54.3141,54.3282,147776.0
2017-08-01 09:30:00,77.27,77.49,77.25,77.25,38704.0,54.3774,54.5322,54.3633,54.3633,38704.0
2017-08-01 09:35:00,77.24,77.28,77.16,77.17,27869.0,54.3563,54.3845,54.3,54.307,27869.0
2017-08-01 09:40:00,77.17,77.31,77.16,77.18,25394.0,54.307,54.4056,54.3,54.3141,25394.0
2017-08-01 09:45:00,77.17,77.22,77.14,77.18,20613.0,54.307,54.3422,54.2859,54.3141,20613.0
2017-08-01 09:50:00,77.19,77.3,77.19,77.27,17184.0,54.3211,54.3985,54.3211,54.3774,17184.0
2017-08-01 09:55:00,77.29,77.33,77.21,77.23,23221.0,54.3915,54.4196,54.3352,54.3493,23221.0
2017-08-01 10:00:00,77.26,77.37,77.21,77.33,23821.0,54.3704,54.4478,54.3352,54.4196,23821.0
2017-08-01 10:05:00,77.32,77.42,77.31,77.42,25603.0,54.4126,54.483,54.4056,54.483,25603.0
2017-08-01 10:10:00,77.43,77.5,77.35,77.36,58517.0,54.49,54.5393,54.4337,54.4407,58517.0
2017-08-01 10:15:00,77.37,77.48,77.34,77.34,18659.0,54.4478,54.5252,54.4267,54.4267,18659.0
2017-08-01 10:20:00,77.35,77.4,77.26,77.26,16479.0,54.4337,54.4689,54.3704,54.3704,16479.0
2017-08-01 10:25:00,77.26,77.32,77.24,77.29,15605.0,54.3704,54.4126,54.3563,54.3915,15605.0
2017-08-01 10:30:00,77.29,77.29,77.21,77.23,15047.0,54.3915,54.3915,54.3352,54.3493,15047.0
2017-08-01 10:35:00,77.23,77.29,77.22,77.26,10724.0,54.3493,54.3915,54.3422,54.3704,10724.0
2017-08-01 10:40:00,77.26,77.26,77.19,77.25,14562.0,54.3704,54.3704,54.3211,54.3633,14562.0
2017-08-01 10:45:00,77.26,77.27,77.2,77.24,13283.0,54.3704,54.3774,54.3282,54.3563,13283.0
2017-08-01 10:50:00,77.24,77.25,77.12,77.15,18705.0,54.3563,54.3633,54.2719,54.293,18705.0
2017-08-01 10:55:00,77.14,77.17,77.1,77.12,18583.0,54.2859,54.307,54.2578,54.2719,18583.0
2017-08-01 11:00:00,77.11,77.13,77.09,77.1,14243.0,54.2648,54.2789,54.2507,54.2578,14243.0
2017-08-01 11:05:00,77.1,77.15,77.06,77.07,11523.0,54.2578,54.293,54.2296,54.2367,11523.0
2017-08-01 11:10:00,77.07,77.19,77.07,77.16,32559.0,54.2367,54.3211,54.2367,54.3,32559.0
2017-08-01 11:15:00,77.16,77.19,77.14,77.19,11583.0,54.3,54.3211,54.2859,54.3211,11583.0
2017-08-01 11:20:00,77.2,77.29,77.19,77.28,14250.0,54.3282,54.3915,54.3211,54.3845,14250.0
2017-08-01 11:25:00,77.27,77.3,77.23,77.23,9632.0,54.3774,54.3985,54.3493,54.3493,9632.0
2017-08-01 11:30:00,77.23,77.23,77.12,77.17,12416.0,54.3493,54.3493,54.2719,54.307,12416.0
2017-08-01 11:35:00,77.17,77.25,77.17,77.22,9776.0,54.307,54.3633,54.307,54.3422,9776.0
2017-08-01 11:40:00,77.22,77.24,77.21,77.22,11631.0,54.3422,54.3563,54.3352,54.3422,11631.0
2017-08-01 11:45:00,77.22,77.23,77.21,77.23,7463.0,54.3422,54.3493,54.3352,54.3493,7463.0
2017-08-01 11:50:00,77.22,77.26,77.22,77.25,5726.0,54.3422,54.3704,54.3422,54.3633,5726.0
2017-08-01 11:55:00,77.24,77.32,77.24,77.32,5911.0,54.3563,54.4126,54.3563,54.4126,5911.0
2017-08-01 12:00:00,77.34,77.36,77.31,77.32,11220.0,54.4267,54.4407,54.4056,54.4126,11220.0
2017-08-01 12:05:00,77.32,77.35,77.31,77.33,10948.0,54.4126,54.4337,54.4056,54.4196,10948.0
2017-08-01 12:10:00,77.33,77.35,77.31,77.34,7086.0,54.4196,54.4337,54.4056,54.4267,7086.0
2017-08-01 12:15:00,77.34,77.36,77.33,77.34,14202.0,54.4267,54.4407,54.4196,54.4267,14202.0
2017-08-01 12:20:00,77.35,77.36,77.31,77.31,34019.0,54.4337,54.4407,54.4056,54.4056,34019.0
2017-08-01 12:25:00,77.31,77.43,77.31,77.42,10694.0,54.4056,54.49,54.4056,54.483,10694.0
2017-08-01 12:30:00,77.42,77.43,77.34,77.36,9476.0,54.483,54.49,54.4267,54.4407,9476.0
2017-08-01 12:35:00,77.36,77.4,77.34,77.4,7472.0,54.4407,54.4689,54.4267,54.4689,7472.0
2017-08-01 12:40:00,77.4,77.4,77.35,77.36,12797.0,54.4689,54.4689,54.4337,54.4407,12797.0
2017-08-01 12:45:00,77.37,77.39,77.35,77.37,60940.0,54.4478,54.4619,54.4337,54.4478,60940.0
2017-08-01 12:50:00,77.37,77.39,77.35,77.39,7242.0,54.4478,54.4619,54.4337,54.4619,7242.0
2017-08-01 12:55:00,77.4,77.45,77.4,77.43,8793.0,54.4689,54.5041,54.4689,54.49,8793.0
2017-08-01 13:00:00,77.44,77.45,77.4,77.41,9208.0,54.497,54.5041,54.4689,54.4759,9208.0
2017-08-01 13:05:00,77.4,77.42,77.34,77.34,8714.0,54.4689,54.483,54.4267,54.4267,8714.0
2017-08-01 13:10:00,77.34,77.35,77.32,77.34,8651.0,54.4267,54.4337,54.4126,54.4267,8651.0
2017-08-01 13:15:00,77.35,77.38,77.3,77.31,11019.0,54.4337,54.4548,54.3985,54.4056,11019.0
2017-08-01 13:20:00,77.3,77.3,77.25,77.25,20988.0,54.3985,54.3985,54.3633,54.3633,20988.0
2017-08-01 13:25:00,77.26,77.29,77.23,77.28,10029.0,54.3704,54.3915,54.3493,54.3845,10029.0
2017-08-01 13:30:00,77.29,77.29,77.26,77.27,8359.0,54.3915,54.3915,54.3704,54.3774,8359.0
2017-08-01 13:35:00,77.27,77.33,77.25,77.33,6495.0,54.3774,54.4196,54.3633,54.4196,6495.0
2017-08-01 13:40:00,77.33,77.38,77.33,77.35,15059.0,54.4196,54.4548,54.4196,54.4337,15059.0
2017-08-01 13:45:00,77.35,77.37,77.34,77.36,5173.0,54.4337,54.4478,54.4267,54.4407,5173.0
2017-08-01 13:50:00,77.37,77.37,77.32,77.34,8939.0,54.4478,54.4478,54.4126,54.4267,8939.0
2017-08-01 13:55:00,77.34,77.35,77.32,77.33,5680.0,54.4267,54.4337,54.4126,54.4196,5680.0
2017-08-01 14:00:00,77.33,77.34,77.28,77.29,10347.0,54.4196,54.4267,54.3845,54.3915,10347.0
2017-08-01 14:05:00,77.3,77.35,77.29,77.29,17468.0,54.3985,54.4337,54.3915,54.3915,17468.0
2017-08-01 14:10:00,77.29,77.34,77.29,77.31,12225.0,54.3915,54.4267,54.3915,54.4056,12225.0
2017-08-01 14:15:00,77.31,77.31,77.27,77.29,9501.0,54.4056,54.4056,54.3774,54.3915,9501.0
2017-08-01 14:20:00,77.28,77.31,77.28,77.31,8002.0,54.3845,54.4056,54.3845,54.4056,8002.0
2017-08-01 14:25:00,77.31,77.31,77.24,77.25,6133.0,54.4056,54.4056,54.3563,54.3633,6133.0
2017-08-01 14:30:00,77.25,77.3,77.25,77.3,8846.0,54.3633,54.3985,54.3633,54.3985,8846.0
2017-08-01 14:35:00,77.3,77.33,77.27,77.28,15769.0,54.3985,54.4196,54.3774,54.3845,15769.0
2017-08-01 14:40:00,77.29,77.32,77.29,77.32,8352.0,54.3915,54.4126,54.3915,54.4126,8352.0
2017-08-01 14:45:00,77.31,77.34,77.29,77.31,27535.0,54.4056,54.4267,54.3915,54.4056,27535.0
2017-08-01 14:50:00,77.31,77.33,77.28,77.33,12390.0,54.4056,54.4196,54.3845,54.4196,12390.0
2017-08-01 14:55:00,77.33,77.44,77.33,77.44,11808.0,54.4196,54.497,54.4196,54.497,11808.0
2017-08-01 15:00:00,77.43,77.43,77.32,77.32,16628.0,54.49,54.49,54.4126,54.4126,16628.0
2017-08-01 15:05:00,77.32,77.34,77.26,77.29,27847.0,54.4126,54.4267,54.3704,54.3915,27847.0
2017-08-01 15:10:00,77.29,77.33,77.28,77.31,14143.0,54.3915,54.4196,54.3845,54.4056,14143.0
2017-08-01 15:15:00,77.31,77.34,77.28,77.29,16846.0,54.4056,54.4267,54.3845,54.3915,16846.0
2017-08-01 15:20:00,77.29,77.32,77.28,77.32,20507.0,54.3915,54.4126,54.3845,54.4126,20507.0
2017-08-01 15:25:00,77.32,77.32,77.27,77.28,14332.0,54.4126,54.4126,54.3774,54.3845,14332.0
2017-08-01 15:30:00,77.28,77.29,77.23,77.27,30683.0,54.3845,54.3915,54.3493,54.3774,30683.0
2017-08-01 15:35:00,77.27,77.27,77.22,77.26,21694.0,54.3774,54.3774,54.3422,54.3704,21694.0
2017-08-01 15:40:00,77.27,77.35,77.26,77.32,56321.0,54.3774,54.4337,54.3704,54.4126,56321.0
2017-08-01 15:45:00,77.33,77.33,77.25,77.28,42487.0,54.4196,54.4196,54.3633,54.3845,42487.0
2017-08-01 15:50:00,77.28,77.31,77.23,77.29,41014.0,54.3845,54.4056,54.3493,54.3915,41014.0
2017-08-01 15:55:00,77.29,77.31,77.27,77.3,78826.0,54.3915,54.4056,54.3774,54.3985,78826.0
2017-08-02 09:30:00,77.15,77.27,76.9,76.91,35645.0,54.293,54.3774,54.117,54.1241,35645.0
2017-08-02 09:35:00,76.91,77.01,76.56,76.81,18459.0,54.1241,54.1944,53.8778,54.0537,18459.0
2017-08-02 09:40:00,76.76,77.0,76.76,77.0,6802.0,54.0185,54.1874,54.0185,54.1874,6802.0
2017-08-02 09:45:00,76.97,77.12,76.93,77.11,36451.0,54.1663,54.2719,54.1381,54.2648,36451.0
2017-08-02 09:50:00,77.11,77.11,76.91,76.97,14631.0,54.2648,54.2648,54.1241,54.1663,14631.0
2017-08-02 09:55:00,76.98,77.11,76.95,76.95,15219.0,54.1733,54.2648,54.1522,54.1522,15219.0
2017-08-02 10:00:00,77.0,77.24,77.0,77.24,12580.0,54.1874,54.3563,54.1874,54.3563,12580.0
2017-08-02 10:05:00,77.25,77.28,77.23,77.24,15235.0,54.3633,54.3845,54.3493,54.3563,15235.0
2017-08-02 10:10:00,77.19,77.21,77.11,77.11,13363.0,54.3211,54.3352,54.2648,54.2648,13363.0
2017-08-02 10:15:00,77.12,77.27,77.12,77.22,22339.0,54.2719,54.3774,54.2719,54.3422,22339.0
2017-08-02 10:20:00,77.24,77.45,77.22,77.42,18808.0,54.3563,54.5041,54.3422,54.483,18808.0
2017-08-02 10:25:00,77.42,77.44,77.38,77.43,20471.0,54.483,54.497,54.4548,54.49,20471.0
2017-08-02 10:30:00,77.44,77.48,77.4,77.48,11619.0,54.497,54.5252,54.4689,54.5252,11619.0
2017-08-02 10:35:00,77.49,77.63,77.48,77.55,29778.0,54.5322,54.6308,54.5252,54.5745,29778.0
2017-08-02 10:40:00,77.56,77.62,77.51,77.6,18883.0,54.5815,54.6237,54.5463,54.6096,18883.0
2017-08-02 10:45:00,77.61,77.61,77.57,77.59,15755.0,54.6167,54.6167,54.5885,54.6026,15755.0
2017-08-02 10:50:00,77.59,77.61,77.55,77.55,10136.0,54.6026,54.6167,54.5745,54.5745,10136.0
2017-08-02 10:55:00,77.55,77.63,77.5,77.63,12183.0,54.5745,54.6308,54.5393,54.6308,12183.0
2017-08-02 11:00:00,77.64,77.71,77.63,77.69,16596.0,54.6378,54.6871,54.6308,54.673,16596.0
2017-08-02 11:05:00,77.7,77.71,77.68,77.7,20691.0,54.68,54.6871,54.6659,54.68,20691.0
2017-08-02 11:10:00,77.7,77.8,77.67,77.67,18940.0,54.68,54.7504,54.6589,54.6589,18940.0
2017-08-02 11:15:00,77.67,77.68,77.57,77.58,11232.0,54.6589,54.6659,54.5885,54.5956,11232.0
2017-08-02 11:20:00,77.58,77.65,77.57,77.62,14972.0,54.5956,54.6448,54.5885,54.6237,14972.0
2017-08-02 11:25:00,77.62,77.71,77.59,77.71,9159.0,54.6237,54.6871,54.6026,54.6871,9159.0
2017-08-02 11:30:00,77.7,77.81,77.69,77.8,17399.0,54.68,54.7574,54.673,54.7504,17399.0
2017-08-02 11:35:00,77.81,77.81,77.71,77.71,17298.0,54.7574,54.7574,54.6871,54.6871,17298.0
2017-08-02 11:40:00,77.71,77.71,77.62,77.66,10943.0,54.6871,54.6871,54.6237,54.6519,10943.0
2017-08-02 11:45:00,77.67,77.7,77.63,77.67,14317.0,54.6589,54.68,54.6308,54.6589,14317.0
2017-08-02 11:50:00,77.68,77.78,77.66,77.75,14002.0,54.6659,54.7363,54.6519,54.7152,14002.0
2017-08-02 11:55:00,77.74,77.76,77.69,77.76,15198.0,54.7082,54.7222,54.673,54.7222,15198.0
2017-08-02 12:00:00,77.77,77.78,77.76,77.78,7704.0,54.7293,54.7363,54.7222,54.7363,7704.0
2017-08-02 12:05:00,77.78,77.81,77.75,77.77,16162.0,54.7363,54.7574,54.7152,54.7293,16162.0
2017-08-02 12:10:00,77.76,77.81,77.76,77.77,9508.0,54.7222,54.7574,54.7222,54.7293,9508.0
2017-08-02 12:15:00,77.77,77.8,77.76,77.76,7461.0,54.7293,54.7504,54.7222,54.7222,7461.0
2017-08-02 12:20:00,77.75,77.79,77.75,77.79,6178.0,54.7152,54.7434,54.7152,54.7434,6178.0
2017-08-02 12:25:00,77.8,77.81,77.72,77.73,9205.0,54.7504,54.7574,54.6941,54.7011,9205.0
2017-08-02 12:30:00,77.74,77.77,77.73,77.75,8311.0,54.7082,54.7293,54.7011,54.7152,8311.0
2017-08-02 12:35:00,77.76,77.8,77.76,77.79,4081.0,54.7222,54.7504,54.7222,54.7434,4081.0
2017-08-02 12:40:00,77.8,77.8,77.7,77.72,11696.0,54.7504,54.7504,54.68,54.6941,11696.0
2017-08-02 12:45:00,77.71,77.71,77.64,77.66,4114.0,54.6871,54.6871,54.6378,54.6519,4114.0
2017-08-02 12:50:00,77.66,77.76,77.65,77.71,9424.0,54.6519,54.7222,54.6448,54.6871,9424.0
2017-08-02 12:55:00,77.71,77.74,77.7,77.73,7845.0,54.6871,54.7082,54.68,54.7011,7845.0
2017-08-02 13:00:00,77.73,77.75,77.69,77.69,5709.0,54.7011,54.7152,54.673,54.673,5709.0
2017-08-02 13:05:00,77.69,77.77,77.68,77.74,6295.0,54.673,54.7293,54.6659,54.7082,6295.0
2017-08-02 13:10:00,77.75,77.75,77.73,77.74,4481.0,54.7152,54.7152,54.7011,54.7082,4481.0
2017-08-02 13:15:00,77.74,77.76,77.72,77.74,25252.0,54.7082,54.7222,54.6941,54.7082,25252.0
2017-08-02 13:20:00,77.74,77.74,77.71,77.71,2070.0,54.7082,54.7082,54.6871,54.6871,2070.0
2017-08-02 13:25:00,77.72,77.78,77.7,77.77,11750.0,54.6941,54.7363,54.68,54.7293,11750.0
2017-08-02 13:30:00,77.77,77.78,77.7,77.74,11014.0,54.7293,54.7363,54.68,54.7082,11014.0
2017-08-02 13:35:00,77.74,77.74,77.66,77.68,4740.0,54.7082,54.7082,54.6519,54.6659,4740.0
2017-08-02 13:40:00,77.67,77.71,77.64,77.71,12864.0,54.6589,54.6871,54.6378,54.6871,12864.0
2017-08-02 13:45:00,77.7,77.74,77.7,77.7,16887.0,54.68,54.7082,54.68,54.68,16887.0
2017-08-02 13:50:00,77.7,77.76,77.7,77.76,26983.0,54.68,54.7222,54.68,54.7222,26983.0
2017-08-02 13:55:00,77.76,77.76,77.66,77.66,7948.0,54.7222,54.7222,54.6519,54.6519,7948.0
2017-08-02 14:00:00,77.66,77.67,77.6,77.66,9612.0,54.6519,54.6589,54.6096,54.6519,9612.0
2017-08-02 14:05:00,77.67,77.69,77.66,77.69,7095.0,54.6589,54.673,54.6519,54.673,7095.0
2017-08-02 14:10:00,77.7,77.73,77.69,77.7,5425.0,54.68,54.7011,54.673,54.68,5425.0
2017-08-02 14:15:00,77.7,77.71,77.68,77.68,6622.0,54.68,54.6871,54.6659,54.6659,6622.0
2017-08-02 14:20:00,77.67,77.72,77.67,77.72,12628.0,54.6589,54.6941,54.6589,54.6941,12628.0
2017-08-02 14:25:00,77.7,77.72,77.65,77.66,8730.0,54.68,54.6941,54.6448,54.6519,8730.0
2017-08-02 14:30:00,77.66,77.72,77.66,77.67,9768.0,54.6519,54.6941,54.6519,54.6589,9768.0
2017-08-02 14:35:00,77.65,77.75,77.65,77.75,13256.0,54.6448,54.7152,54.6448,54.7152,13256.0
2017-08-02 14:40:00,77.74,77.74,77.68,77.7,7902.0,54.7082,54.7082,54.6659,54.68,7902.0
2017-08-02 14:45:00,77.68,77.71,77.67,77.71,6156.0,54.6659,54.6871,54.6589,54.6871,6156.0
2017-08-02 14:50:00,77.7,77.73,77.68,77.73,10083.0,54.68,54.7011,54.6659,54.7011,10083.0
2017-08-02 14:55:00,77.72,77.78,77.7,77.77,79136.0,54.6941,54.7363,54.68,54.7293,79136.0
2017-08-02 15:00:00,77.76,77.78,77.63,77.66,16975.0,54.7222,54.7363,54.6308,54.6519,16975.0
2017-08-02 15:05:00,77.66,77.67,77.64,77.66,11184.0,54.6519,54.6589,54.6378,54.6519,11184.0
2017-08-02 15:10:00,77.67,77.72,77.66,77.72,13541.0,54.6589,54.6941,54.6519,54.6941,13541.0
2017-08-02 15:15:00,77.72,77.75,77.71,77.74,18000.0,54.6941,54.7152,54.6871,54.7082,18000.0
2017-08-02 15:20:00,77.75,77.75,77.71,77.71,11333.0,54.7152,54.7152,54.6871,54.6871,11333.0
2017-08-02 15:25:00,77.72,77.74,77.71,77.73,14819.0,54.6941,54.7082,54.6871,54.7011,14819.0
2017-08-02 15:30:00,77.73,77.74,77.71,77.74,14798.0,54.7011,54.7082,54.6871,54.7082,14798.0
2017-08-02 15:35:00,77.74,77.77,77.72,77.76,70211.0,54.7082,54.7293,54.6941,54.7222,70211.0
2017-08-02 15:40:00,77.76,77.87,77.75,77.86,27817.0,54.7222,54.7997,54.7152,54.7926,27817.0
2017-08-02 15:45:00,77.85,77.85,77.75,77.75,28329.0,54.7856,54.7856,54.7152,54.7152,28329.0
2017-08-02 15:50:00,77.76,77.83,77.75,77.76,42996.0,54.7222,54.7715,54.7152,54.7222,42996.0
2017-08-02 15:55:00,77.76,77.86,77.75,77.86,126447.0,54.7222,54.7926,54.7152,54.7926,126447.0
2017-08-03 09:30:00,77.69,77.95,77.62,77.84,37047.0,54.673,54.856,54.6237,54.7785,37047.0
2017-08-03 09:35:00,77.86,78.01,77.81,77.81,30328.0,54.7926,54.8982,54.7574,54.7574,30328.0
2017-08-03 09:40:00,77.84,77.95,77.8,77.94,25786.0,54.7785,54.856,54.7504,54.8489,25786.0
2017-08-03 09:45:00,77.93,77.98,77.82,77.84,30121.0,54.8419,54.8771,54.7645,54.7785,30121.0
2017-08-03 09:50:00,77.85,78.0,77.84,77.96,19231.0,54.7856,54.8911,54.7785,54.863,19231.0
2017-08-03 09:55:00,77.96,77.96,77.85,77.91,18920.0,54.863,54.863,54.7856,54.8278,18920.0
2017-08-03 10:00:00,77.91,78.13,77.91,77.99,28570.0,54.8278,54.9826,54.8278,54.8841,28570.0
2017-08-03 10:05:00,78.0,78.12,77.97,78.09,29823.0,54.8911,54.9756,54.87,54.9545,29823.0
2017-08-03 10:10:00,78.1,78.11,78.06,78.07,42549.0,54.9615,54.9685,54.9334,54.9404,42549.0
2017-08-03 10:15:00,78.08,78.1,77.99,78.05,21029.0,54.9474,54.9615,54.8841,54.9263,21029.0
2017-08-03 10:20:00,78.06,78.07,77.99,78.02,30292.0,54.9334,54.9404,54.8841,54.9052,30292.0
2017-08-03 10:25:00,78.03,78.15,78.02,78.14,17700.0,54.9123,54.9967,54.9052,54.9897,17700.0
2017-08-03 10:30:00,78.13,78.18,78.12,78.15,10377.0,54.9826,55.0178,54.9756,54.9967,10377.0
2017-08-03 10:35:00,78.15,78.24,78.1,78.21,75040.0,54.9967,55.06,54.9615,55.0389,75040.0
2017-08-03 10:40:00,78.2,78.24,78.18,78.22,15247.0,55.0319,55.06,55.0178,55.046,15247.0
2017-08-03 10:45:00,78.22,78.38,78.22,78.29,24870.0,55.046,55.1586,55.046,55.0952,24870.0
2017-08-03 10:50:00,78.29,78.36,78.28,78.35,10857.0,55.0952,55.1445,55.0882,55.1374,10857.0
2017-08-03 10:55:00,78.35,78.37,78.31,78.37,13915.0,55.1374,55.1515,55.1093,55.1515,13915.0
2017-08-03 11:00:00,78.38,78.46,78.37,78.38,52171.0,55.1586,55.2149,55.1515,55.1586,52171.0
2017-08-03 11:05:00,78.37,78.38,78.27,78.27,23890.0,55.1515,55.1586,55.0811,55.0811,23890.0
2017-08-03 11:10:00,78.28,78.29,78.22,78.25,18164.0,55.0882,55.0952,55.046,55.0671,18164.0
2017-08-03 11:15:00,78.25,78.25,78.11,78.21,21966.0,55.0671,55.0671,54.9685,55.0389,21966.0
2017-08-03 11:20:00,78.22,78.25,78.15,78.17,11506.0,55.046,55.0671,54.9967,55.0108,11506.0
2017-08-03 11:25:00,78.18,78.21,78.16,78.18,9237.0,55.0178,55.0389,55.0037,55.0178,9237.0
2017-08-03 11:30:00,78.18,78.23,78.18,78.18,9261.0,55.0178,55.053,55.0178,55.0178,9261.0
2017-08-03 11:35:00,78.17,78.27,78.17,78.27,5260.0,55.0108,55.0811,55.0108,55.0811,5260.0
2017-08-03 11:40:00,78.27,78.3,78.26,78.29,9033.0,55.0811,55.1023,55.0741,55.0952,9033.0
2017-08-03 11:45:00,78.3,78.35,78.28,78.28,10206.0,55.1023,55.1374,55.0882,55.0882,10206.0
2017-08-03 11:50:00,78.29,78.33,78.27,78.3,13757.0,55.0952,55.1234,55.0811,55.1023,13757.0
2017-08-03 11:55:00,78.29,78.29,78.2,78.2,7922.0,55.0952,55.0952,55.0319,55.0319,7922.0
2017-08-03 12:00:00,78.2,78.21,78.14,78.18,16714.0,55.0319,55.0389,54.9897,55.0178,16714.0
2017-08-03 12:05:00,78.18,78.18,78.14,78.16,10484.0,55.0178,55.0178,54.9897,55.0037,10484.0
2017-08-03 12:10:00,78.16,78.21,78.15,78.2,15710.0,55.0037,55.0389,54.9967,55.0319,15710.0
2017-08-03 12:15:00,78.2,78.21,78.15,78.18,11479.0,55.0319,55.0389,54.9967,55.0178,11479.0
2017-08-03 12:20:00,78.17,78.24,78.16,78.22,9265.0,55.0108,55.06,55.0037,55.046,9265.0
2017-08-03 12:25:00,78.21,78.26,78.17,78.26,5303.0,55.0389,55.0741,55.0108,55.0741,5303.0
2017-08-03 12:30:00,78.25,78.25,78.12,78.14,37210.0,55.0671,55.0671,54.9756,54.9897,37210.0
2017-08-03 12:35:00,78.13,78.15,78.1,78.11,15488.0,54.9826,54.9967,54.9615,54.9685,15488.0
2017-08-03 12:40:00,78.12,78.12,78.1,78.12,17276.0,54.9756,54.9756,54.9615,54.9756,17276.0
2017-08-03 12:45:00,78.11,78.17,78.11,78.16,14277.0,54.9685,55.0108,54.9685,55.0037,14277.0
2017-08-03 12:50:00,78.16,78.16,78.13,78.14,13412.0,55.0037,55.0037,54.9826,54.9897,13412.0
2017-08-03 12:55:00,78.15,78.18,78.15,78.16,13283.0,54.9967,55.0178,54.9967,55.0037,13283.0
2017-08-03 13:00:00,78.17,78.17,78.15,78.16,9490.0,55.0108,55.0108,54.9967,55.0037,9490.0
2017-08-03 13:05:00,78.17,78.18,78.14,78.17,30545.0,55.0108,55.0178,54.9897,55.0108,30545.0
2017-08-03 13:10:00,78.17,78.22,78.17,78.22,28405.0,55.0108,55.046,55.0108,55.046,28405.0
2017-08-03 13:15:00,78.22,78.23,78.21,78.23,55417.0,55.046,55.053,55.0389,55.053,55417.0
2017-08-03 13:20:00,78.22,78.27,78.22,78.27,34547.0,55.046,55.0811,55.046,55.0811,34547.0
2017-08-03 13:25:00,78.26,78.3,78.25,78.3,7754.0,55.0741,55.1023,55.0671,55.1023,7754.0
2017-08-03 13:30:00,78.29,78.3,78.28,78.29,8068.0,55.0952,55.1023,55.0882,55.0952,8068.0
2017-08-03 13:35:00,78.28,78.28,78.23,78.27,11494.0,55.0882,55.0882,55.053,55.0811,11494.0
2017-08-03 13:40:00,78.27,78.28,78.26,78.28,9881.0,55.0811,55.0882,55.0741,55.0882,9881.0
2017-08-03 13:45:00,78.27,78.33,78.27,78.33,24120.0,55.0811,55.1234,55.0811,55.1234,24120.0
2017-08-03 13:50:00,78.33,78.33,78.28,78.33,28204.0,55.1234,55.1234,55.0882,55.1234,28204.0
2017-08-03 13:55:00,78.32,78.33,78.3,78.31,10310.0,55.1163,55.1234,55.1023,55.1093,10310.0
2017-08-03 14:00:00,78.32,78.38,78.32,78.36,16722.0,55.1163,55.1586,55.1163,55.1445,16722.0
2017-08-03 14:05:00,78.37,78.37,78.28,78.3,14240.0,55.1515,55.1515,55.0882,55.1023,14240.0
2017-08-03 14:10:00,78.31,78.39,78.31,78.38,10812.0,55.1093,55.1656,55.1093,55.1586,10812.0
2017-08-03 14:15:00,78.39,78.43,78.37,78.4,17767.0,55.1656,55.1937,55.1515,55.1726,17767.0
2017-08-03 14:20:00,78.4,78.47,78.39,78.47,11773.0,55.1726,55.2219,55.1656,55.2219,11773.0
2017-08-03 14:25:00,78.46,78.47,78.37,78.41,20144.0,55.2149,55.2219,55.1515,55.1797,20144.0
2017-08-03 14:30:00,78.41,78.46,78.39,78.45,24239.0,55.1797,55.2149,55.1656,55.2078,24239.0
2017-08-03 14:35:00,78.46,78.46,78.4,78.42,14152.0,55.2149,55.2149,55.1726,55.1867,14152.0
2017-08-03 14:40:00,78.41,78.45,78.41,78.41,19876.0,55.1797,55.2078,55.1797,55.1797,19876.0
2017-08-03 14:45:00,78.42,78.47,78.42,78.45,14947.0,55.1867,55.2219,55.1867,55.2078,14947.0
2017-08-03 14:50:00,78.45,78.47,78.39,78.4,23586.0,55.2078,55.2219,55.1656,55.1726,23586.0
2017-08-03 14:55:00,78.4,78.42,78.35,78.38,17778.0,55.1726,55.1867,55.1374,55.1586,17778.0
2017-08-03 15:00:00,78.38,78.38,78.26,78.28,56190.0,55.1586,55.1586,55.0741,55.0882,56190.0
2017-08-03 15:05:00,78.29,78.3,78.25,78.26,17248.0,55.0952,55.1023,55.0671,55.0741,17248.0
2017-08-03 15:10:00,78.26,78.28,78.2,78.22,24613.0,55.0741,55.0882,55.0319,55.046,24613.0
2017-08-03 15:15:00,78.23,78.3,78.23,78.25,16956.0,55.053,55.1023,55.053,55.0671,16956.0
2017-08-03 15:20:00,78.26,78.26,78.2,78.21,18391.0,55.0741,55.0741,55.0319,55.0389,18391.0
2017-08-03 15:25:00,78.21,78.26,78.17,78.21,23938.0,55.0389,55.0741,55.0108,55.0389,23938.0
2017-08-03 15:30:00,78.22,78.28,78.13,78.23,45509.0,55.046,55.0882,54.9826,55.053,45509.0
2017-08-03 15:35:00,78.23,78.27,78.19,78.26,39631.0,55.053,55.0811,55.0248,55.0741,39631.0
2017-08-03 15:40:00,78.26,78.34,78.25,78.31,39267.0,55.0741,55.1304,55.0671,55.1093,39267.0
2017-08-03 15:45:00,78.31,78.36,78.29,78.32,53671.0,55.1093,55.1445,55.0952,55.1163,53671.0
2017-08-03 15:50:00,78.33,78.4,78.32,78.39,39849.0,55.1234,55.1726,55.1163,55.1656,39849.0
2017-08-03 15:55:00,78.39,78.4,78.35,78.4,117512.0,55.1656,55.1726,55.1374,55.1726,117512.0
2017-08-04 09:30:00,78.08,78.33,78.05,78.05,46883.0,54.9474,55.1234,54.9263,54.9263,46883.0
2017-08-04 09:35:00,78.04,78.13,78.0,78.07,21990.0,54.9193,54.9826,54.8911,54.9404,21990.0
2017-08-04 09:40:00,78.07,78.09,78.02,78.06,13020.0,54.9404,54.9545,54.9052,54.9334,13020.0
2017-08-04 09:45:00,78.07,78.16,78.05,78.14,15610.0,54.9404,55.0037,54.9263,54.9897,15610.0
2017-08-04 09:50:00,78.13,78.15,78.06,78.09,23677.0,54.9826,54.9967,54.9334,54.9545,23677.0
2017-08-04 09:55:00,78.08,78.23,78.05,78.21,23427.0,54.9474,55.053,54.9263,55.0389,23427.0
2017-08-04 10:00:00,78.2,78.2,78.09,78.12,17089.0,55.0319,55.0319,54.9545,54.9756,17089.0
2017-08-04 10:05:00,78.12,78.16,78.06,78.15,14682.0,54.9756,55.0037,54.9334,54.9967,14682.0
2017-08-04 10:10:00,78.15,78.17,78.12,78.15,16796.0,54.9967,55.0108,54.9756,54.9967,16796.0
2017-08-04 10:15:00,78.15,78.16,78.08,78.1,22786.0,54.9967,55.0037,54.9474,54.9615,22786.0
2017-08-04 10:20:00,78.09,78.1,78.01,78.08,25879.0,54.9545,54.9615,54.8982,54.9474,25879.0
2017-08-04 10:25:00,78.08,78.1,78.05,78.08,17697.0,54.9474,54.9615,54.9263,54.9474,17697.0
2017-08-04 10:30:00,78.07,78.12,78.07,78.12,13963.0,54.9404,54.9756,54.9404,54.9756,13963.0
2017-08-04 10:35:00,78.11,78.13,78.03,78.06,25699.0,54.9685,54.9826,54.9123,54.9334,25699.0
2017-08-04 10:40:00,78.05,78.07,77.97,77.98,21694.0,54.9263,54.9404,54.87,54.8771,21694.0
2017-08-04 10:45:00,77.99,78.0,77.74,77.76,31973.0,54.8841,54.8911,54.7082,54.7222,31973.0
2017-08-04 10:50:00,77.75,77.77,77.5,77.51,37794.0,54.7152,54.7293,54.5393,54.5463,37794.0
2017-08-04 10:55:00,77.51,77.51,77.46,77.47,36387.0,54.5463,54.5463,54.5111,54.5182,36387.0
2017-08-04 11:00:00,77.46,77.65,77.41,77.65,18818.0,54.5111,54.6448,54.4759,54.6448,18818.0
2017-08-04 11:05:00,77.65,77.89,77.65,77.89,22823.0,54.6448,54.8137,54.6448,54.8137,22823.0
2017-08-04 11:10:00,77.89,77.95,77.87,77.87,14158.0,54.8137,54.856,54.7997,54.7997,14158.0
2017-08-04 11:15:00,77.87,77.87,77.74,77.8,7027.0,54.7997,54.7997,54.7082,54.7504,7027.0
2017-08-04 11:20:00,77.79,77.82,77.75,77.78,16395.0,54.7434,54.7645,54.7152,54.7363,16395.0
2017-08-04 11:25:00,77.78,77.82,77.73,77.81,12692.0,54.7363,54.7645,54.7011,54.7574,12692.0
2017-08-04 11:30:00,77.81,77.81,77.79,77.8,11457.0,54.7574,54.7574,54.7434,54.7504,11457.0
2017-08-04 11:35:00,77.8,77.8,77.76,77.76,10359.0,54.7504,54.7504,54.7222,54.7222,10359.0
2017-08-04 11:40:00,77.77,77.78,77.76,77.78,9637.0,54.7293,54.7363,54.7222,54.7363,9637.0
2017-08-04 11:45:00,77.78,77.88,77.75,77.88,14851.0,54.7363,54.8067,54.7152,54.8067,14851.0
2017-08-04 11:50:00,77.88,77.93,77.88,77.92,18979.0,54.8067,54.8419,54.8067,54.8348,18979.0
2017-08-04 11:55:00,77.91,77.91,77.85,77.86,14297.0,54.8278,54.8278,54.7856,54.7926,14297.0
2017-08-04 12:00:00,77.86,77.88,77.77,77.84,10869.0,54.7926,54.8067,54.7293,54.7785,10869.0
2017-08-04 12:05:00,77.83,77.92,77.83,77.92,10229.0,54.7715,54.8348,54.7715,54.8348,10229.0
2017-08-04 12:10:00,77.92,77.93,77.84,77.84,12054.0,54.8348,54.8419,54.7785,54.7785,12054.0
2017-08-04 12:15:00,77.86,77.86,77.82,77.85,12095.0,54.7926,54.7926,54.7645,54.7856,12095.0
2017-08-04 12:20:00,77.85,77.94,77.85,77.94,8786.0,54.7856,54.8489,54.7856,54.8489,8786.0
2017-08-04 12:25:00,77.94,77.96,77.9,77.94,6247.0,54.8489,54.863,54.8208,54.8489,6247.0
2017-08-04 12:30:00,77.94,77.94,77.84,77.85,7340.0,54.8489,54.8489,54.7785,54.7856,7340.0
2017-08-04 12:35:00,77.85,77.86,77.82,77.83,7717.0,54.7856,54.7926,54.7645,54.7715,7717.0
2017-08-04 12:40:00,77.83,77.84,77.79,77.8,8158.0,54.7715,54.7785,54.7434,54.7504,8158.0
2017-08-04 12:45:00,77.8,77.82,77.79,77.79,3598.0,54.7504,54.7645,54.7434,54.7434,3598.0
2017-08-04 12:50:00,77.78,77.8,77.76,77.8,5180.0,54.7363,54.7504,54.7222,54.7504,5180.0
2017-08-04 12:55:00,77.8,77.87,77.79,77.86,6537.0,54.7504,54.7997,54.7434,54.7926,6537.0
2017-08-04 13:00:00,77.86,77.91,77.85,77.9,8264.0,54.7926,54.8278,54.7856,54.8208,8264.0
2017-08-04 13:05:00,77.9,77.91,77.85,77.87,5066.0,54.8208,54.8278,54.7856,54.7997,5066.0
2017-08-04 13:10:00,77.87,77.93,77.86,77.92,9917.0,54.7997,54.8419,54.7926,54.8348,9917.0
2017-08-04 13:15:00,77.92,77.93,77.9,77.92,8836.0,54.8348,54.8419,54.8208,54.8348,8836.0
2017-08-04 13:20:00,77.92,77.92,77.89,77.9,14956.0,54.8348,54.8348,54.8137,54.8208,14956.0
2017-08-04 13:25:00,77.9,77.91,77.89,77.9,11972.0,54.8208,54.8278,54.8137,54.8208,11972.0
2017-08-04 13:30:00,77.91,77.92,77.89,77.89,15600.0,54.8278,54.8348,54.8137,54.8137,15600.0
2017-08-04 13:35:00,77.89,77.89,77.85,77.88,10138.0,54.8137,54.8137,54.7856,54.8067,10138.0
2017-08-04 13:40:00,77.88,77.91,77.88,77.91,7704.0,54.8067,54.8278,54.8067,54.8278,7704.0
2017-08-04 13:45:00,77.91,77.94,77.9,77.93,5991.0,54.8278,54.8489,54.8208,54.8419,5991.0
2017-08-04 13:50:00,77.93,77.94,77.91,77.94,7396.0,54.8419,54.8489,54.8278,54.8489,7396.0
2017-08-04 13:55:00,77.94,77.95,77.91,77.93,7992.0,54.8489,54.856,54.8278,54.8419,7992.0
2017-08-04 14:00:00,77.94,77.94,77.89,77.91,12924.0,54.8489,54.8489,54.8137,54.8278,12924.0
2017-08-04 14:05:00,77.92,77.93,77.89,77.91,13162.0,54.8348,54.8419,54.8137,54.8278,13162.0
2017-08-04 14:10:00,77.92,77.95,77.9,77.95,12114.0,54.8348,54.856,54.8208,54.856,12114.0
2017-08-04 14:15:00,77.95,77.95,77.87,77.87,17899.0,54.856,54.856,54.7997,54.7997,17899.0
2017-08-04 14:20:00,77.87,77.9,77.86,77.86,5501.0,54.7997,54.8208,54.7926,54.7926,5501.0
2017-08-04 14:25:00,77.86,77.94,77.86,77.94,5444.0,54.7926,54.8489,54.7926,54.8489,5444.0
2017-08-04 14:30:00,77.94,77.99,77.94,77.94,12372.0,54.8489,54.8841,54.8489,54.8489,12372.0
2017-08-04 14:35:00,77.94,77.96,77.93,77.95,4502.0,54.8489,54.863,54.8419,54.856,4502.0
2017-08-04 14:40:00,77.95,77.96,77.94,77.95,5926.0,54.856,54.863,54.8489,54.856,5926.0
2017-08-04 14:45:00,77.96,77.97,77.94,77.96,18208.0,54.863,54.87,54.8489,54.863,18208.0
2017-08-04 14:50:00,77.96,77.99,77.95,77.97,14260.0,54.863,54.8841,54.856,54.87,14260.0
2017-08-04 14:55:00,77.96,77.98,77.89,77.89,17639.0,54.863,54.8771,54.8137,54.8137,17639.0
2017-08-04 15:00:00,77.88,77.95,77.88,77.95,6120.0,54.8067,54.856,54.8067,54.856,6120.0
2017-08-04 15:05:00,77.95,77.96,77.91,77.94,8460.0,54.856,54.863,54.8278,54.8489,8460.0
2017-08-04 15:10:00,77.94,77.97,77.93,77.94,13744.0,54.8489,54.87,54.8419,54.8489,13744.0
2017-08-04 15:15:00,77.94,77.96,77.92,77.94,6319.0,54.8489,54.863,54.8348,54.8489,6319.0
2017-08-04 15:20:00,77.94,77.99,77.94,77.97,25422.0,54.8489,54.8841,54.8489,54.87,25422.0
2017-08-04 15:25:00,77.96,77.98,77.93,77.94,13221.0,54.863,54.8771,54.8419,54.8489,13221.0
2017-08-04 15:30:00,77.94,77.95,77.87,77.9,13173.0,54.8489,54.856,54.7997,54.8208,13173.0
2017-08-04 15:35:00,77.9,77.96,77.89,77.96,18349.0,54.8208,54.863,54.8137,54.863,18349.0
2017-08-04 15:40:00,77.96,78.04,77.96,78.03,27792.0,54.863,54.9193,54.863,54.9123,27792.0
2017-08-04 15:45:00,78.03,78.08,78.0,78.02,37882.0,54.9123,54.9474,54.8911,54.9052,37882.0
2017-08-04 15:50:00,78.01,78.07,77.99,78.05,39707.0,54.8982,54.9404,54.8841,54.9263,39707.0
2017-08-04 15:55:00,78.05,78.13,78.03,78.06,163323.0,54.9263,54.9826,54.9123,54.9334,163323.0
2017-08-07 09:30:00,78.01,78.07,77.84,77.9,32241.0,54.8982,54.9404,54.7785,54.8208,32241.0
2017-08-07 09:35:00,77.84,77.88,77.81,77.83,10444.0,54.7785,54.8067,54.7574,54.7715,10444.0
2017-08-07 09:40:00,77.8,78.0,77.8,77.99,16464.0,54.7504,54.8911,54.7504,54.8841,16464.0
2017-08-07 09:45:00,77.99,78.09,77.98,78.08,15525.0,54.8841,54.9545,54.8771,54.9474,15525.0
2017-08-07 09:50:00,78.08,78.19,78.06,78.19,10034.0,54.9474,55.0248,54.9334,55.0248,10034.0
2017-08-07 09:55:00,78.19,78.22,78.13,78.14,25793.0,55.0248,55.046,54.9826,54.9897,25793.0
2017-08-07 10:00:00,78.15,78.16,78.07,78.08,14374.0,54.9967,55.0037,54.9404,54.9474,14374.0
2017-08-07 10:05:00,78.08,78.18,78.08,78.16,9214.0,54.9474,55.0178,54.9474,55.0037,9214.0
2017-08-07 10:10:00,78.16,78.18,78.15,78.15,8182.0,55.0037,55.0178,54.9967,54.9967,8182.0
2017-08-07 10:15:00,78.15,78.2,78.15,78.16,11717.0,54.9967,55.0319,54.9967,55.0037,11717.0
2017-08-07 10:20:00,78.16,78.17,78.07,78.09,13559.0,55.0037,55.0108,54.9404,54.9545,13559.0
2017-08-07 10:25:00,78.1,78.1,78.04,78.07,20353.0,54.9615,54.9615,54.9193,54.9404,20353.0
2017-08-07 10:30:00,78.07,78.08,78.03,78.05,21104.0,54.9404,54.9474,54.9123,54.9263,21104.0
2017-08-07 10:35:00,78.05,78.06,77.98,77.98,14224.0,54.9263,54.9334,54.8771,54.8771,14224.0
2017-08-07 10:40:00,77.98,78.05,77.97,78.03,10546.0,54.8771,54.9263,54.87,54.9123,10546.0
2017-08-07 10:45:00,78.03,78.04,77.95,78.0,17922.0,54.9123,54.9193,54.856,54.8911,17922.0
2017-08-07 10:50:00,78.0,78.01,77.95,77.99,17979.0,54.8911,54.8982,54.856,54.8841,17979.0
2017-08-07 10:55:00,77.99,77.99,77.87,77.88,10252.0,54.8841,54.8841,54.7997,54.8067,10252.0
2017-08-07 11:00:00,77.89,77.9,77.85,77.86,13386.0,54.8137,54.8208,54.7856,54.7926,13386.0
2017-08-07 11:05:00,77.87,77.91,77.85,77.91,9472.0,54.7997,54.8278,54.7856,54.8278,9472.0
2017-08-07 11:10:00,77.91,77.92,77.89,77.9,11679.0,54.8278,54.8348,54.8137,54.8208,11679.0
2017-08-07 11:15:00,77.91,77.94,77.9,77.92,6641.0,54.8278,54.8489,54.8208,54.8348,6641.0
2017-08-07 11:20:00,77.91,77.91,77.84,77.85,14180.0,54.8278,54.8278,54.7785,54.7856,14180.0
2017-08-07 11:25:00,77.85,77.85,77.78,77.79,7420.0,54.7856,54.7856,54.7363,54.7434,7420.0
2017-08-07 11:30:00,77.79,77.83,77.78,77.83,12449.0,54.7434,54.7715,54.7363,54.7715,12449.0
2017-08-07 11:35:00,77.83,77.9,77.82,77.9,7626.0,54.7715,54.8208,54.7645,54.8208,7626.0
2017-08-07 11:40:00,77.9,77.92,77.89,77.9,8817.0,54.8208,54.8348,54.8137,54.8208,8817.0
2017-08-07 11:45:00,77.91,77.92,77.86,77.86,4338.0,54.8278,54.8348,54.7926,54.7926,4338.0
2017-08-07 11:50:00,77.86,77.87,77.83,77.83,6073.0,54.7926,54.7997,54.7715,54.7715,6073.0
2017-08-07 11:55:00,77.84,77.88,77.83,77.87,3201.0,54.7785,54.8067,54.7715,54.7997,3201.0
2017-08-07 12:00:00,77.87,77.9,77.87,77.89,3629.0,54.7997,54.8208,54.7997,54.8137,3629.0
2017-08-07 12:05:00,77.89,77.91,77.88,77.88,5382.0,54.8137,54.8278,54.8067,54.8067,5382.0
2017-08-07 12:10:00,77.87,77.88,77.86,77.87,2729.0,54.7997,54.8067,54.7926,54.7997,2729.0
2017-08-07 12:15:00,77.88,77.93,77.88,77.92,3314.0,54.8067,54.8419,54.8067,54.8348,3314.0
2017-08-07 12:20:00,77.93,77.93,77.88,77.91,5557.0,54.8419,54.8419,54.8067,54.8278,5557.0
2017-08-07 12:25:00,77.91,77.93,77.9,77.92,3887.0,54.8278,54.8419,54.8208,54.8348,3887.0
2017-08-07 12:30:00,77.93,77.95,77.92,77.94,3496.0,54.8419,54.856,54.8348,54.8489,3496.0
2017-08-07 12:35:00,77.93,77.95,77.91,77.93,5818.0,54.8419,54.856,54.8278,54.8419,5818.0
2017-08-07 12:40:00,77.92,77.93,77.91,77.92,5426.0,54.8348,54.8419,54.8278,54.8348,5426.0
2017-08-07 12:45:00,77.91,77.92,77.91,77.91,3676.0,54.8278,54.8348,54.8278,54.8278,3676.0
2017-08-07 12:50:00,77.92,77.94,77.91,77.91,4998.0,54.8348,54.8489,54.8278,54.8278,4998.0
2017-08-07 12:55:00,77.91,77.91,77.88,77.89,6586.0,54.8278,54.8278,54.8067,54.8137,6586.0
2017-08-07 13:00:00,77.9,77.92,77.89,77.91,3801.0,54.8208,54.8348,54.8137,54.8278,3801.0
2017-08-07 13:05:00,77.9,77.93,77.9,77.91,3725.0,54.8208,54.8419,54.8208,54.8278,3725.0
2017-08-07 13:10:00,77.91,77.91,77.88,77.88,3815.0,54.8278,54.8278,54.8067,54.8067,3815.0
2017-08-07 13:15:00,77.88,77.9,77.8,77.87,50499.0,54.8067,54.8208,54.7504,54.7997,50499.0
2017-08-07 13:20:00,77.88,77.9,77.86,77.89,3113.0,54.8067,54.8208,54.7926,54.8137,3113.0
2017-08-07 13:25:00,77.88,77.88,77.84,77.85,5250.0,54.8067,54.8067,54.7785,54.7856,5250.0
2017-08-07 13:30:00,77.86,77.86,77.83,77.85,2986.0,54.7926,54.7926,54.7715,54.7856,2986.0
2017-08-07 13:35:00,77.85,77.85,77.82,77.83,4432.0,54.7856,54.7856,54.7645,54.7715,4432.0
2017-08-07 13:40:00,77.83,77.86,77.83,77.86,7806.0,54.7715,54.7926,54.7715,54.7926,7806.0
2017-08-07 13:45:00,77.86,77.9,77.85,77.9,6993.0,54.7926,54.8208,54.7856,54.8208,6993.0
2017-08-07 13:50:00,77.89,77.94,77.89,77.93,5003.0,54.8137,54.8489,54.8137,54.8419,5003.0
2017-08-07 13:55:00,77.93,77.94,77.91,77.91,14012.0,54.8419,54.8489,54.8278,54.8278,14012.0
2017-08-07 14:00:00,77.91,77.92,77.85,77.85,5088.0,54.8278,54.8348,54.7856,54.7856,5088.0
2017-08-07 14:05:00,77.85,77.93,77.85,77.93,8082.0,54.7856,54.8419,54.7856,54.8419,8082.0
2017-08-07 14:10:00,77.93,77.99,77.93,77.98,9975.0,54.8419,54.8841,54.8419,54.8771,9975.0
2017-08-07 14:15:00,77.97,77.98,77.94,77.96,5676.0,54.87,54.8771,54.8489,54.863,5676.0
2017-08-07 14:20:00,77.95,77.97,77.9,77.9,11877.0,54.856,54.87,54.8208,54.8208,11877.0
2017-08-07 14:25:00,77.9,77.93,77.88,77.93,4606.0,54.8208,54.8419,54.8067,54.8419,4606.0
2017-08-07 14:30:00,77.93,77.95,77.93,77.94,6679.0,54.8419,54.856,54.8419,54.8489,6679.0
2017-08-07 14:35:00,77.94,77.99,77.94,77.97,7660.0,54.8489,54.8841,54.8489,54.87,7660.0
2017-08-07 14:40:00,77.97,77.98,77.96,77.97,3456.0,54.87,54.8771,54.863,54.87,3456.0
2017-08-07 14:45:00,77.97,78.0,77.96,77.99,13077.0,54.87,54.8911,54.863,54.8841,13077.0
2017-08-07 14:50:00,77.98,78.0,77.98,77.99,3448.0,54.8771,54.8911,54.8771,54.8841,3448.0
2017-08-07 14:55:00,77.98,78.0,77.96,78.0,8536.0,54.8771,54.8911,54.863,54.8911,8536.0
2017-08-07 15:00:00,77.99,78.01,77.97,77.98,14451.0,54.8841,54.8982,54.87,54.8771,14451.0
2017-08-07 15:05:00,77.98,78.0,77.97,77.98,8185.0,54.8771,54.8911,54.87,54.8771,8185.0
2017-08-07 15:10:00,77.98,78.04,77.98,78.04,14023.0,54.8771,54.9193,54.8771,54.9193,14023.0
2017-08-07 15:15:00,78.03,78.03,77.99,78.01,12505.0,54.9123,54.9123,54.8841,54.8982,12505.0
2017-08-07 15:20:00,78.01,78.03,78.01,78.02,8114.0,54.8982,54.9123,54.8982,54.9052,8114.0
2017-08-07 15:25:00,78.02,78.03,78.0,78.02,17543.0,54.9052,54.9123,54.8911,54.9052,17543.0
2017-08-07 15:30:00,78.01,78.02,77.95,77.95,19052.0,54.8982,54.9052,54.856,54.856,19052.0
2017-08-07 15:35:00,77.95,77.96,77.9,77.92,26924.0,54.856,54.863,54.8208,54.8348,26924.0
2017-08-07 15:40:00,77.92,77.93,77.85,77.89,43698.0,54.8348,54.8419,54.7856,54.8137,43698.0
2017-08-07 15:45:00,77.89,77.98,77.89,77.96,25247.0,54.8137,54.8771,54.8137,54.863,25247.0
2017-08-07 15:50:00,77.96,77.99,77.89,77.89,45886.0,54.863,54.8841,54.8137,54.8137,45886.0
2017-08-07 15:55:00,77.9,77.98,77.79,77.89,335590.0,54.8208,54.8771,54.7434,54.8137,335590.0
2017-08-08 09:30:00,77.75,77.76,77.61,77.68,20399.0,54.7152,54.7222,54.6167,54.6659,20399.0
2017-08-08 09:35:00,77.7,77.86,77.7,77.83,8924.0,54.68,54.7926,54.68,54.7715,8924.0
2017-08-08 09:40:00,77.79,77.81,77.72,77.72,6569.0,54.7434,54.7574,54.6941,54.6941,6569.0
2017-08-08 09:45:00,77.78,77.83,77.73,77.75,12330.0,54.7363,54.7715,54.7011,54.7152,12330.0
2017-08-08 09:50:00,77.75,77.91,77.75,77.91,17597.0,54.7152,54.8278,54.7152,54.8278,17597.0
2017-08-08 09:55:00,77.91,77.94,77.85,77.89,9758.0,54.8278,54.8489,54.7856,54.8137,9758.0
2017-08-08 10:00:00,77.89,77.92,77.86,77.9,7783.0,54.8137,54.8348,54.7926,54.8208,7783.0
2017-08-08 10:05:00,77.9,77.98,77.9,77.94,15139.0,54.8208,54.8771,54.8208,54.8489,15139.0
2017-08-08 10:10:00,77.94,77.96,77.89,77.94,25026.0,54.8489,54.863,54.8137,54.8489,25026.0
2017-08-08 10:15:00,77.95,77.97,77.91,77.92,12022.0,54.856,54.87,54.8278,54.8348,12022.0
2017-08-08 10:20:00,77.94,77.99,77.93,77.94,8597.0,54.8489,54.8841,54.8419,54.8489,8597.0
2017-08-08 10:25:00,77.97,78.01,77.96,77.99,16156.0,54.87,54.8982,54.863,54.8841,16156.0
2017-08-08 10:30:00,77.98,78.0,77.88,77.89,11793.0,54.8771,54.8911,54.8067,54.8137,11793.0
2017-08-08 10:35:00,77.9,77.94,77.87,77.89,8360.0,54.8208,54.8489,54.7997,54.8137,8360.0
2017-08-08 10:40:00,77.9,77.91,77.81,77.83,9016.0,54.8208,54.8278,54.7574,54.7715,9016.0
2017-08-08 10:45:00,77.82,77.86,77.81,77.82,7207.0,54.7645,54.7926,54.7574,54.7645,7207.0
2017-08-08 10:50:00,77.81,77.91,77.79,77.91,8925.0,54.7574,54.8278,54.7434,54.8278,8925.0
2017-08-08 10:55:00,77.88,77.9,77.88,77.88,3935.0,54.8067,54.8208,54.8067,54.8067,3935.0
2017-08-08 11:00:00,77.87,77.87,77.83,77.86,5478.0,54.7997,54.7997,54.7715,54.7926,5478.0
2017-08-08 11:05:00,77.85,77.85,77.77,77.77,6006.0,54.7856,54.7856,54.7293,54.7293,6006.0
2017-08-08 11:10:00,77.77,77.85,77.76,77.83,5624.0,54.7293,54.7856,54.7222,54.7715,5624.0
2017-08-08 11:15:00,77.84,77.84,77.77,77.79,6583.0,54.7785,54.7785,54.7293,54.7434,6583.0
2017-08-08 11:20:00,77.78,77.78,77.68,77.7,18523.0,54.7363,54.7363,54.6659,54.68,18523.0
2017-08-08 11:25:00,77.69,77.72,77.67,77.7,11592.0,54.673,54.6941,54.6589,54.68,11592.0
2017-08-08 11:30:00,77.7,77.77,77.7,77.77,7863.0,54.68,54.7293,54.68,54.7293,7863.0
2017-08-08 11:35:00,77.76,77.76,77.74,77.75,5450.0,54.7222,54.7222,54.7082,54.7152,5450.0
2017-08-08 11:40:00,77.74,77.75,77.67,77.7,9445.0,54.7082,54.7152,54.6589,54.68,9445.0
2017-08-08 11:45:00,77.7,77.72,77.67,77.68,13331.0,54.68,54.6941,54.6589,54.6659,13331.0
2017-08-08 11:50:00,77.68,77.75,77.67,77.74,12179.0,54.6659,54.7152,54.6589,54.7082,12179.0
2017-08-08 11:55:00,77.75,77.76,77.72,77.73,7936.0,54.7152,54.7222,54.6941,54.7011,7936.0
2017-08-08 12:00:00,77.73,77.76,77.72,77.74,4213.0,54.7011,54.7222,54.6941,54.7082,4213.0
2017-08-08 12:05:00,77.74,77.75,77.67,77.69,8759.0,54.7082,54.7152,54.6589,54.673,8759.0
2017-08-08 12:10:00,77.7,77.75,77.69,77.74,8714.0,54.68,54.7152,54.673,54.7082,8714.0
2017-08-08 12:15:00,77.74,77.74,77.67,77.69,11087.0,54.7082,54.7082,54.6589,54.673,11087.0
2017-08-08 12:20:00,77.69,77.84,77.69,77.84,10801.0,54.673,54.7785,54.673,54.7785,10801.0
2017-08-08 12:25:00,77.83,77.86,77.79,77.79,7781.0,54.7715,54.7926,54.7434,54.7434,7781.0
2017-08-08 12:30:00,77.79,77.86,77.79,77.79,11591.0,54.7434,54.7926,54.7434,54.7434,11591.0
2017-08-08 12:35:00,77.79,77.8,77.79,77.8,12822.0,54.7434,54.7504,54.7434,54.7504,12822.0
2017-08-08 12:40:00,77.8,77.88,77.8,77.87,15315.0,54.7504,54.8067,54.7504,54.7997,15315.0
2017-08-08 12:45:00,77.87,77.91,77.83,77.85,10730.0,54.7997,54.8278,54.7715,54.7856,10730.0
2017-08-08 12:50:00,77.84,77.86,77.82,77.83,4021.0,54.7785,54.7926,54.7645,54.7715,4021.0
2017-08-08 12:55:00,77.84,77.88,77.83,77.85,3789.0,54.7785,54.8067,54.7715,54.7856,3789.0
2017-08-08 13:00:00,77.85,77.86,77.83,77.86,7285.0,54.7856,54.7926,54.7715,54.7926,7285.0
2017-08-08 13:05:00,77.86,77.89,77.85,77.87,5957.0,54.7926,54.8137,54.7856,54.7997,5957.0
2017-08-08 13:10:00,77.87,77.87,77.86,77.86,7175.0,54.7997,54.7997,54.7926,54.7926,7175.0
2017-08-08 13:15:00,77.86,77.86,77.82,77.84,7621.0,54.7926,54.7926,54.7645,54.7785,7621.0
2017-08-08 13:20:00,77.85,77.85,77.82,77.85,4697.0,54.7856,54.7856,54.7645,54.7856,4697.0
2017-08-08 13:25:00,77.85,77.92,77.84,77.92,9134.0,54.7856,54.8348,54.7785,54.8348,9134.0
2017-08-08 13:30:00,77.91,77.91,77.86,77.87,5691.0,54.8278,54.8278,54.7926,54.7997,5691.0
2017-08-08 13:35:00,77.86,77.88,77.86,77.86,2580.0,54.7926,54.8067,54.7926,54.7926,2580.0
2017-08-08 13:40:00,77.86,77.86,77.82,77.83,12586.0,54.7926,54.7926,54.7645,54.7715,12586.0
2017-08-08 13:45:00,77.83,77.84,77.82,77.84,4734.0,54.7715,54.7785,54.7645,54.7785,4734.0
2017-08-08 13:50:00,77.84,77.85,77.73,77.74,36012.0,54.7785,54.7856,54.7011,54.7082,36012.0
2017-08-08 13:55:00,77.74,77.77,77.73,77.77,11985.0,54.7082,54.7293,54.7011,54.7293,11985.0
2017-08-08 14:00:00,77.76,77.78,77.75,77.78,7643.0,54.7222,54.7363,54.7152,54.7363,7643.0
2017-08-08 14:05:00,77.78,77.83,77.77,77.8,11753.0,54.7363,54.7715,54.7293,54.7504,11753.0
2017-08-08 14:10:00,77.8,77.84,77.78,77.82,6714.0,54.7504,54.7785,54.7363,54.7645,6714.0
2017-08-08 14:15:00,77.83,77.85,77.82,77.83,6987.0,54.7715,54.7856,54.7645,54.7715,6987.0
2017-08-08 14:20:00,77.84,77.9,77.83,77.89,9125.0,54.7785,54.8208,54.7715,54.8137,9125.0
2017-08-08 14:25:00,77.89,77.92,77.88,77.89,7050.0,54.8137,54.8348,54.8067,54.8137,7050.0
2017-08-08 14:30:00,77.89,77.89,77.85,77.86,5664.0,54.8137,54.8137,54.7856,54.7926,5664.0
2017-08-08 14:35:00,77.86,77.88,77.84,77.87,8777.0,54.7926,54.8067,54.7785,54.7997,8777.0
2017-08-08 14:40:00,77.87,77.87,77.84,77.85,7093.0,54.7997,54.7997,54.7785,54.7856,7093.0
2017-08-08 14:45:00,77.86,77.89,77.85,77.86,5596.0,54.7926,54.8137,54.7856,54.7926,5596.0
2017-08-08 14:50:00,77.86,77.9,77.85,77.9,5593.0,54.7926,54.8208,54.7856,54.8208,5593.0
2017-08-08 14:55:00,77.89,77.9,77.85,77.85,6241.0,54.8137,54.8208,54.7856,54.7856,6241.0
2017-08-08 15:00:00,77.86,77.86,77.8,77.85,7204.0,54.7926,54.7926,54.7504,54.7856,7204.0
2017-08-08 15:05:00,77.85,77.88,77.85,77.85,8417.0,54.7856,54.8067,54.7856,54.7856,8417.0
2017-08-08 15:10:00,77.85,77.87,77.84,77.86,7539.0,54.7856,54.7997,54.7785,54.7926,7539.0
2017-08-08 15:15:00,77.87,77.87,77.84,77.87,5456.0,54.7997,54.7997,54.7785,54.7997,5456.0
2017-08-08 15:20:00,77.87,77.88,77.85,77.85,9649.0,54.7997,54.8067,54.7856,54.7856,9649.0
2017-08-08 15:25:00,77.85,77.9,77.85,77.88,11780.0,54.7856,54.8208,54.7856,54.8067,11780.0
2017-08-08 15:30:00,77.88,77.9,77.84,77.86,32607.0,54.8067,54.8208,54.7785,54.7926,32607.0
2017-08-08 15:35:00,77.86,77.89,77.83,77.88,21189.0,54.7926,54.8137,54.7715,54.8067,21189.0
2017-08-08 15:40:00,77.89,78.0,77.88,78.0,18799.0,54.8137,54.8911,54.8067,54.8911,18799.0
2017-08-08 15:45:00,78.0,78.02,77.94,77.97,48645.0,54.8911,54.9052,54.8489,54.87,48645.0
2017-08-08 15:50:00,77.97,77.99,77.92,77.93,43963.0,54.87,54.8841,54.8348,54.8419,43963.0
2017-08-08 15:55:00,77.93,77.97,77.89,77.96,88316.0,54.8419,54.87,54.8137,54.863,88316.0
2017-08-09 09:30:00,78.32,78.32,77.85,77.93,51380.0,55.1163,55.1163,54.7856,54.8419,51380.0
2017-08-09 09:35:00,77.92,78.15,77.91,77.94,18180.0,54.8348,54.9967,54.8278,54.8489,18180.0
2017-08-09 09:40:00,77.93,78.03,77.88,77.98,11388.0,54.8419,54.9123,54.8067,54.8771,11388.0
2017-08-09 09:45:00,77.95,78.0,77.9,77.94,12691.0,54.856,54.8911,54.8208,54.8489,12691.0
2017-08-09 09:50:00,77.94,78.03,77.93,78.01,16899.0,54.8489,54.9123,54.8419,54.8982,16899.0
2017-08-09 09:55:00,77.98,78.03,77.92,78.02,10172.0,54.8771,54.9123,54.8348,54.9052,10172.0
2017-08-09 10:00:00,78.02,78.02,77.87,77.87,7571.0,54.9052,54.9052,54.7997,54.7997,7571.0
2017-08-09 10:05:00,77.89,77.9,77.82,77.82,6752.0,54.8137,54.8208,54.7645,54.7645,6752.0
2017-08-09 10:10:00,77.83,77.86,77.76,77.78,7709.0,54.7715,54.7926,54.7222,54.7363,7709.0
2017-08-09 10:15:00,77.78,77.85,77.75,77.84,8695.0,54.7363,54.7856,54.7152,54.7785,8695.0
2017-08-09 10:20:00,77.82,77.95,77.79,77.95,11293.0,54.7645,54.856,54.7434,54.856,11293.0
2017-08-09 10:25:00,77.94,77.94,77.85,77.9,14438.0,54.8489,54.8489,54.7856,54.8208,14438.0
2017-08-09 10:30:00,77.91,78.0,77.87,78.0,10192.0,54.8278,54.8911,54.7997,54.8911,10192.0
2017-08-09 10:35:00,78.01,78.02,77.87,77.9,10825.0,54.8982,54.9052,54.7997,54.8208,10825.0
2017-08-09 10:40:00,77.89,77.91,77.85,77.9,11311.0,54.8137,54.8278,54.7856,54.8208,11311.0
2017-08-09 10:45:00,77.9,77.98,77.9,77.94,12452.0,54.8208,54.8771,54.8208,54.8489,12452.0
2017-08-09 10:50:00,77.94,77.96,77.91,77.95,6536.0,54.8489,54.863,54.8278,54.856,6536.0
2017-08-09 10:55:00,77.95,78.03,77.95,78.03,9337.0,54.856,54.9123,54.856,54.9123,9337.0
2017-08-09 11:00:00,78.04,78.04,77.89,77.89,5007.0,54.9193,54.9193,54.8137,54.8137,5007.0
2017-08-09 11:05:00,77.88,77.9,77.8,77.81,7356.0,54.8067,54.8208,54.7504,54.7574,7356.0
2017-08-09 11:10:00,77.8,77.82,77.78,77.78,4817.0,54.7504,54.7645,54.7363,54.7363,4817.0
2017-08-09 11:15:00,77.79,77.79,77.71,77.71,28901.0,54.7434,54.7434,54.6871,54.6871,28901.0
2017-08-09 11:20:00,77.72,77.75,77.7,77.73,14117.0,54.6941,54.7152,54.68,54.7011,14117.0
2017-08-09 11:25:00,77.73,77.75,77.71,77.75,13673.0,54.7011,54.7152,54.6871,54.7152,13673.0
2017-08-09 11:30:00,77.75,77.84,77.73,77.83,6789.0,54.7152,54.7785,54.7011,54.7715,6789.0
2017-08-09 11:35:00,77.83,77.92,77.83,77.89,13507.0,54.7715,54.8348,54.7715,54.8137,13507.0
2017-08-09 11:40:00,77.9,77.93,77.89,77.89,6152.0,54.8208,54.8419,54.8137,54.8137,6152.0
2017-08-09 11:45:00,77.9,77.9,77.82,77.82,4635.0,54.8208,54.8208,54.7645,54.7645,4635.0
2017-08-09 11:50:00,77.85,77.93,77.84,77.92,5384.0,54.7856,54.8419,54.7785,54.8348,5384.0
2017-08-09 11:55:00,77.92,77.93,77.87,77.88,4724.0,54.8348,54.8419,54.7997,54.8067,4724.0
2017-08-09 12:00:00,77.89,77.89,77.82,77.82,2381.0,54.8137,54.8137,54.7645,54.7645,2381.0
2017-08-09 12:05:00,77.81,77.86,77.79,77.84,4909.0,54.7574,54.7926,54.7434,54.7785,4909.0
2017-08-09 12:10:00,77.84,77.91,77.84,77.88,4734.0,54.7785,54.8278,54.7785,54.8067,4734.0
2017-08-09 12:15:00,77.88,77.89,77.83,77.83,4767.0,54.8067,54.8137,54.7715,54.7715,4767.0
2017-08-09 12:20:00,77.84,77.89,77.83,77.85,15797.0,54.7785,54.8137,54.7715,54.7856,15797.0
2017-08-09 12:25:00,77.86,77.91,77.84,77.91,7859.0,54.7926,54.8278,54.7785,54.8278,7859.0
2017-08-09 12:30:00,77.9,77.95,77.89,77.94,8244.0,54.8208,54.856,54.8137,54.8489,8244.0
2017-08-09 12:35:00,77.94,77.94,77.91,77.92,12250.0,54.8489,54.8489,54.8278,54.8348,12250.0
2017-08-09 12:40:00,77.92,77.93,77.9,77.91,9803.0,54.8348,54.8419,54.8208,54.8278,9803.0
2017-08-09 12:45:00,77.91,77.93,77.91,77.93,2753.0,54.8278,54.8419,54.8278,54.8419,2753.0
2017-08-09 12:50:00,77.92,77.98,77.92,77.97,5980.0,54.8348,54.8771,54.8348,54.87,5980.0
2017-08-09 12:55:00,77.98,77.98,77.94,77.95,6413.0,54.8771,54.8771,54.8489,54.856,6413.0
2017-08-09 13:00:00,77.95,77.97,77.91,77.94,9112.0,54.856,54.87,54.8278,54.8489,9112.0
2017-08-09 13:05:00,77.92,77.95,77.89,77.95,39107.0,54.8348,54.856,54.8137,54.856,39107.0
2017-08-09 13:10:00,77.95,77.95,77.92,77.93,5715.0,54.856,54.856,54.8348,54.8419,5715.0
2017-08-09 13:15:00,77.93,77.93,77.91,77.92,7003.0,54.8419,54.8419,54.8278,54.8348,7003.0
2017-08-09 13:20:00,77.92,77.96,77.91,77.95,12339.0,54.8348,54.863,54.8278,54.856,12339.0
2017-08-09 13:25:00,77.95,77.96,77.92,77.96,10375.0,54.856,54.863,54.8348,54.863,10375.0
2017-08-09 13:30:00,77.96,77.98,77.95,77.95,6674.0,54.863,54.8771,54.856,54.856,6674.0
2017-08-09 13:35:00,77.96,77.96,77.93,77.93,5947.0,54.863,54.863,54.8419,54.8419,5947.0
2017-08-09 13:40:00,77.93,77.95,77.93,77.93,6759.0,54.8419,54.856,54.8419,54.8419,6759.0
2017-08-09 13:45:00,77.93,77.94,77.91,77.94,10025.0,54.8419,54.8489,54.8278,54.8489,10025.0
2017-08-09 13:50:00,77.93,77.95,77.92,77.92,10969.0,54.8419,54.856,54.8348,54.8348,10969.0
2017-08-09 13:55:00,77.92,77.93,77.82,77.82,14768.0,54.8348,54.8419,54.7645,54.7645,14768.0
2017-08-09 14:00:00,77.83,77.84,77.82,77.83,6813.0,54.7715,54.7785,54.7645,54.7715,6813.0
2017-08-09 14:05:00,77.82,77.85,77.81,77.81,4870.0,54.7645,54.7856,54.7574,54.7574,4870.0
2017-08-09 14:10:00,77.81,77.86,77.76,77.86,21120.0,54.7574,54.7926,54.7222,54.7926,21120.0
2017-08-09 14:15:00,77.87,77.88,77.8,77.81,11041.0,54.7997,54.8067,54.7504,54.7574,11041.0
2017-08-09 14:20:00,77.81,77.84,77.78,77.84,10504.0,54.7574,54.7785,54.7363,54.7785,10504.0
2017-08-09 14:25:00,77.82,77.9,77.81,77.87,9028.0,54.7645,54.8208,54.7574,54.7997,9028.0
2017-08-09 14:30:00,77.88,77.91,77.81,77.82,20463.0,54.8067,54.8278,54.7574,54.7645,20463.0
2017-08-09 14:35:00,77.83,77.87,77.81,77.84,11789.0,54.7715,54.7997,54.7574,54.7785,11789.0
2017-08-09 14:40:00,77.84,77.88,77.83,77.88,5476.0,54.7785,54.8067,54.7715,54.8067,5476.0
2017-08-09 14:45:00,77.87,77.92,77.86,77.92,12278.0,54.7997,54.8348,54.7926,54.8348,12278.0
2017-08-09 14:50:00,77.91,77.93,77.89,77.91,14497.0,54.8278,54.8419,54.8137,54.8278,14497.0
2017-08-09 14:55:00,77.9,77.92,77.87,77.89,15333.0,54.8208,54.8348,54.7997,54.8137,15333.0
2017-08-09 15:00:00,77.9,77.91,77.88,77.89,18763.0,54.8208,54.8278,54.8067,54.8137,18763.0
2017-08-09 15:05:00,77.9,77.9,77.88,77.89,11934.0,54.8208,54.8208,54.8067,54.8137,11934.0
2017-08-09 15:10:00,77.89,77.9,77.82,77.83,16497.0,54.8137,54.8208,54.7645,54.7715,16497.0
2017-08-09 15:15:00,77.82,77.88,77.82,77.84,17666.0,54.7645,54.8067,54.7645,54.7785,17666.0
2017-08-09 15:20:00,77.84,77.87,77.84,77.87,14334.0,54.7785,54.7997,54.7785,54.7997,14334.0
2017-08-09 15:25:00,77.87,77.88,77.83,77.83,9250.0,54.7997,54.8067,54.7715,54.7715,9250.0
2017-08-09 15:30:00,77.82,77.83,77.79,77.79,10587.0,54.7645,54.7715,54.7434,54.7434,10587.0
2017-08-09 15:35:00,77.79,77.88,77.77,77.85,22145.0,54.7434,54.8067,54.7293,54.7856,22145.0
2017-08-09 15:40:00,77.86,77.88,77.81,77.81,18238.0,54.7926,54.8067,54.7574,54.7574,18238.0
2017-08-09 15:45:00,77.81,77.87,77.79,77.86,35444.0,54.7574,54.7997,54.7434,54.7926,35444.0
2017-08-09 15:50:00,77.86,77.88,77.79,77.8,37957.0,54.7926,54.8067,54.7434,54.7504,37957.0
2017-08-09 15:55:00,77.79,77.82,77.77,77.8,82353.0,54.7434,54.7645,54.7293,54.7504,82353.0
2017-08-10 09:30:00,77.74,77.84,77.65,77.75,20487.0,54.7082,54.7785,54.6448,54.7152,20487.0
2017-08-10 09:35:00,77.76,77.86,77.56,77.56,14596.0,54.7222,54.7926,54.5815,54.5815,14596.0
2017-08-10 09:40:00,77.55,77.57,77.47,77.55,23016.0,54.5745,54.5885,54.5182,54.5745,23016.0
2017-08-10 09:45:00,77.56,77.59,77.54,77.55,8231.0,54.5815,54.6026,54.5674,54.5745,8231.0
2017-08-10 09:50:00,77.55,77.73,77.55,77.7,15277.0,54.5745,54.7011,54.5745,54.68,15277.0
2017-08-10 09:55:00,77.7,77.72,77.59,77.68,12530.0,54.68,54.6941,54.6026,54.6659,12530.0
2017-08-10 10:00:00,77.65,77.75,77.64,77.73,18113.0,54.6448,54.7152,54.6378,54.7011,18113.0
2017-08-10 10:05:00,77.72,77.72,77.6,77.64,18179.0,54.6941,54.6941,54.6096,54.6378,18179.0
2017-08-10 10:10:00,77.61,77.74,77.61,77.71,20728.0,54.6167,54.7082,54.6167,54.6871,20728.0
2017-08-10 10:15:00,77.7,77.76,77.63,77.74,18053.0,54.68,54.7222,54.6308,54.7082,18053.0
2017-08-10 10:20:00,77.73,77.74,77.63,77.63,7590.0,54.7011,54.7082,54.6308,54.6308,7590.0
2017-08-10 10:25:00,77.62,77.64,77.6,77.63,8487.0,54.6237,54.6378,54.6096,54.6308,8487.0
2017-08-10 10:30:00,77.64,77.67,77.61,77.66,12561.0,54.6378,54.6589,54.6167,54.6519,12561.0
2017-08-10 10:35:00,77.65,77.67,77.59,77.61,28800.0,54.6448,54.6589,54.6026,54.6167,28800.0
2017-08-10 10:40:00,77.6,77.65,77.6,77.63,27189.0,54.6096,54.6448,54.6096,54.6308,27189.0
2017-08-10 10:45:00,77.64,77.64,77.63,77.63,7306.0,54.6378,54.6378,54.6308,54.6308,7306.0
2017-08-10 10:50:00,77.63,77.63,77.56,77.57,12772.0,54.6308,54.6308,54.5815,54.5885,12772.0
2017-08-10 10:55:00,77.56,77.57,77.5,77.5,13169.0,54.5815,54.5885,54.5393,54.5393,13169.0
2017-08-10 11:00:00,77.5,77.57,77.49,77.54,22302.0,54.5393,54.5885,54.5322,54.5674,22302.0
2017-08-10 11:05:00,77.55,77.58,77.51,77.53,21899.0,54.5745,54.5956,54.5463,54.5604,21899.0
2017-08-10 11:10:00,77.53,77.57,77.52,77.57,23965.0,54.5604,54.5885,54.5533,54.5885,23965.0
2017-08-10 11:15:00,77.57,77.59,77.55,77.59,9514.0,54.5885,54.6026,54.5745,54.6026,9514.0
2017-08-10 11:20:00,77.59,77.65,77.58,77.6,13579.0,54.6026,54.6448,54.5956,54.6096,13579.0
2017-08-10 11:25:00,77.61,77.63,77.58,77.58,28196.0,54.6167,54.6308,54.5956,54.5956,28196.0
2017-08-10 11:30:00,77.59,77.62,77.58,77.59,8728.0,54.6026,54.6237,54.5956,54.6026,8728.0
2017-08-10 11:35:00,77.58,77.6,77.55,77.56,7935.0,54.5956,54.6096,54.5745,54.5815,7935.0
2017-08-10 11:40:00,77.56,77.57,77.55,77.55,5935.0,54.5815,54.5885,54.5745,54.5745,5935.0
2017-08-10 11:45:00,77.56,77.57,77.55,77.56,4747.0,54.5815,54.5885,54.5745,54.5815,4747.0
2017-08-10 11:50:00,77.56,77.57,77.53,77.55,7152.0,54.5815,54.5885,54.5604,54.5745,7152.0
2017-08-10 11:55:00,77.55,77.67,77.55,77.67,10624.0,54.5745,54.6589,54.5745,54.6589,10624.0
2017-08-10 12:00:00,77.64,77.73,77.63,77.71,9125.0,54.6378,54.7011,54.6308,54.6871,9125.0
2017-08-10 12:05:00,77.7,77.79,77.7,77.75,8501.0,54.68,54.7434,54.68,54.7152,8501.0
2017-08-10 12:10:00,77.75,77.76,77.71,77.74,6705.0,54.7152,54.7222,54.6871,54.7082,6705.0
2017-08-10 12:15:00,77.75,77.78,77.74,77.77,6816.0,54.7152,54.7363,54.7082,54.7293,6816.0
2017-08-10 12:20:00,77.76,77.79,77.73,77.79,5821.0,54.7222,54.7434,54.7011,54.7434,5821.0
2017-08-10 12:25:00,77.78,77.85,77.78,77.83,3786.0,54.7363,54.7856,54.7363,54.7715,3786.0
2017-08-10 12:30:00,77.84,77.85,77.79,77.8,7304.0,54.7785,54.7856,54.7434,54.7504,7304.0
2017-08-10 12:35:00,77.8,77.82,77.78,77.8,9474.0,54.7504,54.7645,54.7363,54.7504,9474.0
2017-08-10 12:40:00,77.81,77.83,77.8,77.82,5231.0,54.7574,54.7715,54.7504,54.7645,5231.0
2017-08-10 12:45:00,77.82,77.82,77.78,77.8,9317.0,54.7645,54.7645,54.7363,54.7504,9317.0
2017-08-10 12:50:00,77.78,77.89,77.78,77.88,12105.0,54.7363,54.8137,54.7363,54.8067,12105.0
2017-08-10 12:55:00,77.89,77.89,77.84,77.85,6687.0,54.8137,54.8137,54.7785,54.7856,6687.0
2017-08-10 13:00:00,77.85,77.89,77.85,77.87,7766.0,54.7856,54.8137,54.7856,54.7997,7766.0
2017-08-10 13:05:00,77.86,77.87,77.78,77.79,5614.0,54.7926,54.7997,54.7363,54.7434,5614.0
2017-08-10 13:10:00,77.81,77.83,77.8,77.8,5877.0,54.7574,54.7715,54.7504,54.7504,5877.0
2017-08-10 13:15:00,77.78,77.83,77.78,77.82,6680.0,54.7363,54.7715,54.7363,54.7645,6680.0
2017-08-10 13:20:00,77.82,77.84,77.81,77.82,5676.0,54.7645,54.7785,54.7574,54.7645,5676.0
2017-08-10 13:25:00,77.83,77.83,77.75,77.76,29349.0,54.7715,54.7715,54.7152,54.7222,29349.0
2017-08-10 13:30:00,77.76,77.77,77.73,77.75,9350.0,54.7222,54.7293,54.7011,54.7152,9350.0
2017-08-10 13:35:00,77.75,77.78,77.73,77.78,8054.0,54.7152,54.7363,54.7011,54.7363,8054.0
2017-08-10 13:40:00,77.77,77.8,77.76,77.78,13752.0,54.7293,54.7504,54.7222,54.7363,13752.0
2017-08-10 13:45:00,77.79,77.79,77.73,77.74,12002.0,54.7434,54.7434,54.7011,54.7082,12002.0
2017-08-10 13:50:00,77.75,77.77,77.73,77.77,9510.0,54.7152,54.7293,54.7011,54.7293,9510.0
2017-08-10 13:55:00,77.77,77.79,77.76,77.77,9687.0,54.7293,54.7434,54.7222,54.7293,9687.0
2017-08-10 14:00:00,77.79,77.84,77.79,77.82,7573.0,54.7434,54.7785,54.7434,54.7645,7573.0
2017-08-10 14:05:00,77.83,77.85,77.81,77.84,13328.0,54.7715,54.7856,54.7574,54.7785,13328.0
2017-08-10 14:10:00,77.84,77.88,77.83,77.88,11880.0,54.7785,54.8067,54.7715,54.8067,11880.0
2017-08-10 14:15:00,77.87,77.95,77.87,77.95,10460.0,54.7997,54.856,54.7997,54.856,10460.0
2017-08-10 14:20:00,77.94,77.97,77.88,77.88,9401.0,54.8489,54.87,54.8067,54.8067,9401.0
2017-08-10 14:25:00,77.88,77.92,77.86,77.9,13293.0,54.8067,54.8348,54.7926,54.8208,13293.0
2017-08-10 14:30:00,77.9,78.0,77.9,78.0,15498.0,54.8208,54.8911,54.8208,54.8911,15498.0
2017-08-10 14:35:00,78.01,78.02,77.95,77.95,7467.0,54.8982,54.9052,54.856,54.856,7467.0
2017-08-10 14:40:00,77.94,77.96,77.91,77.94,9738.0,54.8489,54.863,54.8278,54.8489,9738.0
2017-08-10 14:45:00,77.93,77.95,77.92,77.94,16182.0,54.8419,54.856,54.8348,54.8489,16182.0
2017-08-10 14:50:00,77.94,77.94,77.9,77.94,15241.0,54.8489,54.8489,54.8208,54.8489,15241.0
2017-08-10 14:55:00,77.93,77.96,77.91,77.93,11061.0,54.8419,54.863,54.8278,54.8419,11061.0
2017-08-10 15:00:00,77.93,77.94,77.84,77.85,9710.0,54.8419,54.8489,54.7785,54.7856,9710.0
2017-08-10 15:05:00,77.85,77.85,77.73,77.73,16583.0,54.7856,54.7856,54.7011,54.7011,16583.0
2017-08-10 15:10:00,77.74,77.75,77.71,77.74,10176.0,54.7082,54.7152,54.6871,54.7082,10176.0
2017-08-10 15:15:00,77.74,77.75,77.69,77.71,18256.0,54.7082,54.7152,54.673,54.6871,18256.0
2017-08-10 15:20:00,77.72,77.73,77.69,77.72,14194.0,54.6941,54.7011,54.673,54.6941,14194.0
2017-08-10 15:25:00,77.73,77.74,77.69,77.73,14761.0,54.7011,54.7082,54.673,54.7011,14761.0
2017-08-10 15:30:00,77.74,77.82,77.74,77.78,40618.0,54.7082,54.7645,54.7082,54.7363,40618.0
2017-08-10 15:35:00,77.78,77.91,77.76,77.91,28906.0,54.7363,54.8278,54.7222,54.8278,28906.0
2017-08-10 15:40:00,77.92,78.03,77.9,77.97,34962.0,54.8348,54.9123,54.8208,54.87,34962.0
2017-08-10 15:45:00,77.98,77.98,77.84,77.84,29344.0,54.8771,54.8771,54.7785,54.7785,29344.0
2017-08-10 15:50:00,77.83,77.86,77.8,77.8,32095.0,54.7715,54.7926,54.7504,54.7504,32095.0
2017-08-10 15:55:00,77.8,77.83,77.76,77.83,109004.0,54.7504,54.7715,54.7222,54.7715,109004.0
2017-08-11 09:30:00,77.92,77.95,77.51,77.62,46157.0,54.8348,54.856,54.5463,54.6237,46157.0
2017-08-11 09:35:00,77.61,77.69,77.55,77.6,10215.0,54.6167,54.673,54.5745,54.6096,10215.0
2017-08-11 09:40:00,77.56,77.68,77.54,77.6,11503.0,54.5815,54.6659,54.5674,54.6096,11503.0
2017-08-11 09:45:00,77.57,77.59,77.5,77.55,9500.0,54.5885,54.6026,54.5393,54.5745,9500.0
2017-08-11 09:50:00,77.58,77.59,77.45,77.48,11022.0,54.5956,54.6026,54.5041,54.5252,11022.0
2017-08-11 09:55:00,77.49,77.53,77.45,77.5,7059.0,54.5322,54.5604,54.5041,54.5393,7059.0
2017-08-11 10:00:00,77.52,77.59,77.5,77.56,11068.0,54.5533,54.6026,54.5393,54.5815,11068.0
2017-08-11 10:05:00,77.55,77.56,77.45,77.45,12542.0,54.5745,54.5815,54.5041,54.5041,12542.0
2017-08-11 10:10:00,77.43,77.43,77.33,77.37,19088.0,54.49,54.49,54.4196,54.4478,19088.0
2017-08-11 10:15:00,77.37,77.44,77.37,77.43,10162.0,54.4478,54.497,54.4478,54.49,10162.0
2017-08-11 10:20:00,77.45,77.46,77.4,77.43,8330.0,54.5041,54.5111,54.4689,54.49,8330.0
2017-08-11 10:25:00,77.41,77.45,77.38,77.45,10138.0,54.4759,54.5041,54.4548,54.5041,10138.0
2017-08-11 10:30:00,77.43,77.43,77.33,77.34,8581.0,54.49,54.49,54.4196,54.4267,8581.0
2017-08-11 10:35:00,77.34,77.37,77.33,77.35,8251.0,54.4267,54.4478,54.4196,54.4337,8251.0
2017-08-11 10:40:00,77.36,77.36,77.3,77.35,9771.0,54.4407,54.4407,54.3985,54.4337,9771.0
2017-08-11 10:45:00,77.36,77.41,77.34,77.41,6668.0,54.4407,54.4759,54.4267,54.4759,6668.0
2017-08-11 10:50:00,77.41,77.44,77.4,77.41,7551.0,54.4759,54.497,54.4689,54.4759,7551.0
2017-08-11 10:55:00,77.41,77.45,77.39,77.45,13073.0,54.4759,54.5041,54.4619,54.5041,13073.0
2017-08-11 11:00:00,77.45,77.47,77.44,77.45,11558.0,54.5041,54.5182,54.497,54.5041,11558.0
2017-08-11 11:05:00,77.44,77.45,77.39,77.42,12943.0,54.497,54.5041,54.4619,54.483,12943.0
2017-08-11 11:10:00,77.41,77.44,77.41,77.43,7940.0,54.4759,54.497,54.4759,54.49,7940.0
2017-08-11 11:15:00,77.42,77.46,77.4,77.46,13056.0,54.483,54.5111,54.4689,54.5111,13056.0
2017-08-11 11:20:00,77.46,77.47,77.44,77.46,17147.0,54.5111,54.5182,54.497,54.5111,17147.0
2017-08-11 11:25:00,77.46,77.53,77.44,77.51,24081.0,54.5111,54.5604,54.497,54.5463,24081.0
2017-08-11 11:30:00,77.52,77.54,77.5,77.54,13173.0,54.5533,54.5674,54.5393,54.5674,13173.0
2017-08-11 11:35:00,77.54,77.55,77.49,77.49,12902.0,54.5674,54.5745,54.5322,54.5322,12902.0
2017-08-11 11:40:00,77.49,77.49,77.46,77.49,9627.0,54.5322,54.5322,54.5111,54.5322,9627.0
2017-08-11 11:45:00,77.51,77.6,77.49,77.59,13129.0,54.5463,54.6096,54.5322,54.6026,13129.0
2017-08-11 11:50:00,77.6,77.61,77.52,77.53,20909.0,54.6096,54.6167,54.5533,54.5604,20909.0
2017-08-11 11:55:00,77.52,77.56,77.52,77.55,4776.0,54.5533,54.5815,54.5533,54.5745,4776.0
2017-08-11 12:00:00,77.55,77.55,77.45,77.45,55351.0,54.5745,54.5745,54.5041,54.5041,55351.0
2017-08-11 12:05:00,77.45,77.47,77.44,77.47,8877.0,54.5041,54.5182,54.497,54.5182,8877.0
2017-08-11 12:10:00,77.48,77.51,77.45,77.45,16559.0,54.5252,54.5463,54.5041,54.5041,16559.0
2017-08-11 12:15:00,77.45,77.46,77.4,77.42,11046.0,54.5041,54.5111,54.4689,54.483,11046.0
2017-08-11 12:20:00,77.43,77.43,77.38,77.39,9921.0,54.49,54.49,54.4548,54.4619,9921.0
2017-08-11 12:25:00,77.39,77.39,77.37,77.37,8749.0,54.4619,54.4619,54.4478,54.4478,8749.0
2017-08-11 12:30:00,77.37,77.39,77.29,77.3,17400.0,54.4478,54.4619,54.3915,54.3985,17400.0
2017-08-11 12:35:00,77.31,77.39,77.31,77.39,10013.0,54.4056,54.4619,54.4056,54.4619,10013.0
2017-08-11 12:40:00,77.39,77.39,77.36,77.36,6996.0,54.4619,54.4619,54.4407,54.4407,6996.0
2017-08-11 12:45:00,77.36,77.37,77.35,77.36,7559.0,54.4407,54.4478,54.4337,54.4407,7559.0
2017-08-11 12:50:00,77.35,77.36,77.3,77.3,66486.0,54.4337,54.4407,54.3985,54.3985,66486.0
2017-08-11 12:55:00,77.31,77.34,77.31,77.33,9773.0,54.4056,54.4267,54.4056,54.4196,9773.0
2017-08-11 13:00:00,77.34,77.37,77.23,77.23,19272.0,54.4267,54.4478,54.3493,54.3493,19272.0
2017-08-11 13:05:00,77.23,77.25,77.21,77.24,9041.0,54.3493,54.3633,54.3352,54.3563,9041.0
2017-08-11 13:10:00,77.23,77.25,77.19,77.19,11501.0,54.3493,54.3633,54.3211,54.3211,11501.0
2017-08-11 13:15:00,77.19,77.2,77.15,77.17,7432.0,54.3211,54.3282,54.293,54.307,7432.0
2017-08-11 13:20:00,77.16,77.16,77.06,77.06,14642.0,54.3,54.3,54.2296,54.2296,14642.0
2017-08-11 13:25:00,77.06,77.16,77.06,77.16,5904.0,54.2296,54.3,54.2296,54.3,5904.0
2017-08-11 13:30:00,77.17,77.2,77.15,77.15,12731.0,54.307,54.3282,54.293,54.293,12731.0
2017-08-11 13:35:00,77.13,77.15,77.08,77.1,13186.0,54.2789,54.293,54.2437,54.2578,13186.0
2017-08-11 13:40:00,77.09,77.1,77.05,77.06,10207.0,54.2507,54.2578,54.2226,54.2296,10207.0
2017-08-11 13:45:00,77.06,77.1,77.06,77.07,13059.0,54.2296,54.2578,54.2296,54.2367,13059.0
2017-08-11 13:50:00,77.06,77.07,77.05,77.06,5340.0,54.2296,54.2367,54.2226,54.2296,5340.0
2017-08-11 13:55:00,77.07,77.15,77.07,77.15,5950.0,54.2367,54.293,54.2367,54.293,5950.0
2017-08-11 14:00:00,77.16,77.17,77.11,77.12,7134.0,54.3,54.307,54.2648,54.2719,7134.0
2017-08-11 14:05:00,77.13,77.13,77.1,77.11,3119.0,54.2789,54.2789,54.2578,54.2648,3119.0
2017-08-11 14:10:00,77.1,77.15,77.09,77.15,9757.0,54.2578,54.293,54.2507,54.293,9757.0
2017-08-11 14:15:00,77.15,77.21,77.13,77.2,18458.0,54.293,54.3352,54.2789,54.3282,18458.0
2017-08-11 14:20:00,77.19,77.26,77.17,77.23,18195.0,54.3211,54.3704,54.307,54.3493,18195.0
2017-08-11 14:25:00,77.23,77.26,77.23,77.26,16845.0,54.3493,54.3704,54.3493,54.3704,16845.0
2017-08-11 14:30:00,77.26,77.26,77.23,77.23,10039.0,54.3704,54.3704,54.3493,54.3493,10039.0
2017-08-11 14:35:00,77.23,77.24,77.2,77.23,11526.0,54.3493,54.3563,54.3282,54.3493,11526.0
2017-08-11 14:40:00,77.23,77.23,77.21,77.22,9019.0,54.3493,54.3493,54.3352,54.3422,9019.0
2017-08-11 14:45:00,77.21,77.26,77.21,77.26,9802.0,54.3352,54.3704,54.3352,54.3704,9802.0
2017-08-11 14:50:00,77.26,77.3,77.24,77.25,10503.0,54.3704,54.3985,54.3563,54.3633,10503.0
2017-08-11 14:55:00,77.24,77.26,77.2,77.22,9771.0,54.3563,54.3704,54.3282,54.3422,9771.0
2017-08-11 15:00:00,77.22,77.25,77.22,77.24,7660.0,54.3422,54.3633,54.3422,54.3563,7660.0
2017-08-11 15:05:00,77.24,77.33,77.24,77.33,24547.0,54.3563,54.4196,54.3563,54.4196,24547.0
2017-08-11 15:10:00,77.33,77.33,77.29,77.31,17023.0,54.4196,54.4196,54.3915,54.4056,17023.0
2017-08-11 15:15:00,77.31,77.32,77.22,77.26,14692.0,54.4056,54.4126,54.3422,54.3704,14692.0
2017-08-11 15:20:00,77.27,77.3,77.27,77.27,12645.0,54.3774,54.3985,54.3774,54.3774,12645.0
2017-08-11 15:25:00,77.27,77.28,77.25,77.28,8090.0,54.3774,54.3845,54.3633,54.3845,8090.0
2017-08-11 15:30:00,77.28,77.3,77.25,77.3,11981.0,54.3845,54.3985,54.3633,54.3985,11981.0
2017-08-11 15:35:00,77.3,77.38,77.29,77.38,20409.0,54.3985,54.4548,54.3915,54.4548,20409.0
2017-08-11 15:40:00,77.38,77.44,77.36,77.43,21473.0,54.4548,54.497,54.4407,54.49,21473.0
2017-08-11 15:45:00,77.43,77.51,77.42,77.51,29813.0,54.49,54.5463,54.483,54.5463,29813.0
2017-08-11 15:50:00,77.5,77.58,77.49,77.58,26434.0,54.5393,54.5956,54.5322,54.5956,26434.0
2017-08-11 15:55:00,77.58,77.58,77.38,77.4,71001.0,54.5956,54.5956,54.4548,54.4689,71001.0
2017-08-14 09:30:00,77.49,77.6,77.45,77.49,25577.0,54.5322,54.6096,54.5041,54.5322,25577.0
2017-08-14 09:35:00,77.45,77.62,77.42,77.56,4240.0,54.5041,54.6237,54.483,54.5815,4240.0
2017-08-14 09:40:00,77.55,77.58,77.5,77.56,11956.0,54.5745,54.5956,54.5393,54.5815,11956.0
2017-08-14 09:45:00,77.55,77.61,77.54,77.61,6489.0,54.5745,54.6167,54.5674,54.6167,6489.0
2017-08-14 09:50:00,77.62,77.62,77.55,77.55,7278.0,54.6237,54.6237,54.5745,54.5745,7278.0
2017-08-14 09:55:00,77.55,77.61,77.48,77.59,18904.0,54.5745,54.6167,54.5252,54.6026,18904.0
2017-08-14 10:00:00,77.6,77.61,77.47,77.48,19638.0,54.6096,54.6167,54.5182,54.5252,19638.0
2017-08-14 10:05:00,77.49,77.49,77.43,77.43,7542.0,54.5322,54.5322,54.49,54.49,7542.0
2017-08-14 10:10:00,77.44,77.5,77.44,77.49,7735.0,54.497,54.5393,54.497,54.5322,7735.0
2017-08-14 10:15:00,77.49,77.63,77.49,77.59,27753.0,54.5322,54.6308,54.5322,54.6026,27753.0
2017-08-14 10:20:00,77.59,77.64,77.57,77.64,10814.0,54.6026,54.6378,54.5885,54.6378,10814.0
2017-08-14 10:25:00,77.64,77.65,77.58,77.62,8092.0,54.6378,54.6448,54.5956,54.6237,8092.0
2017-08-14 10:30:00,77.62,77.62,77.54,77.6,7087.0,54.6237,54.6237,54.5674,54.6096,7087.0
2017-08-14 10:35:00,77.59,77.6,77.57,77.58,11824.0,54.6026,54.6096,54.5885,54.5956,11824.0
2017-08-14 10:40:00,77.59,77.66,77.57,77.66,6519.0,54.6026,54.6519,54.5885,54.6519,6519.0
2017-08-14 10:45:00,77.67,77.72,77.66,77.72,4838.0,54.6589,54.6941,54.6519,54.6941,4838.0
2017-08-14 10:50:00,77.72,77.75,77.63,77.63,13252.0,54.6941,54.7152,54.6308,54.6308,13252.0
2017-08-14 10:55:00,77.65,77.69,77.61,77.69,9573.0,54.6448,54.673,54.6167,54.673,9573.0
2017-08-14 11:00:00,77.68,77.69,77.67,77.68,5802.0,54.6659,54.673,54.6589,54.6659,5802.0
2017-08-14 11:05:00,77.69,77.74,77.68,77.73,4692.0,54.673,54.7082,54.6659,54.7011,4692.0
2017-08-14 11:10:00,77.74,77.76,77.66,77.67,12158.0,54.7082,54.7222,54.6519,54.6589,12158.0
2017-08-14 11:15:00,77.67,77.72,77.66,77.72,15879.0,54.6589,54.6941,54.6519,54.6941,15879.0
2017-08-14 11:20:00,77.72,77.82,77.72,77.82,10647.0,54.6941,54.7645,54.6941,54.7645,10647.0
2017-08-14 11:25:00,77.8,77.8,77.73,77.77,6933.0,54.7504,54.7504,54.7011,54.7293,6933.0
2017-08-14 11:30:00,77.77,77.78,77.74,77.75,4656.0,54.7293,54.7363,54.7082,54.7152,4656.0
2017-08-14 11:35:00,77.76,77.78,77.74,77.76,4600.0,54.7222,54.7363,54.7082,54.7222,4600.0
2017-08-14 11:40:00,77.77,77.82,77.77,77.8,3100.0,54.7293,54.7645,54.7293,54.7504,3100.0
2017-08-14 11:45:00,77.81,77.82,77.76,77.77,9700.0,54.7574,54.7645,54.7222,54.7293,9700.0
2017-08-14 11:50:00,77.77,77.77,77.73,77.74,8333.0,54.7293,54.7293,54.7011,54.7082,8333.0
2017-08-14 11:55:00,77.75,77.78,77.74,77.74,5175.0,54.7152,54.7363,54.7082,54.7082,5175.0
2017-08-14 12:00:00,77.75,77.77,77.72,77.73,14420.0,54.7152,54.7293,54.6941,54.7011,14420.0
2017-08-14 12:05:00,77.73,77.75,77.71,77.73,7184.0,54.7011,54.7152,54.6871,54.7011,7184.0
2017-08-14 12:10:00,77.73,77.77,77.72,77.75,4304.0,54.7011,54.7293,54.6941,54.7152,4304.0
2017-08-14 12:15:00,77.75,77.76,77.74,77.75,11150.0,54.7152,54.7222,54.7082,54.7152,11150.0
2017-08-14 12:20:00,77.76,77.76,77.69,77.71,8535.0,54.7222,54.7222,54.673,54.6871,8535.0
2017-08-14 12:25:00,77.72,77.77,77.71,77.76,5296.0,54.6941,54.7293,54.6871,54.7222,5296.0
2017-08-14 12:30:00,77.76,77.78,77.75,77.76,5732.0,54.7222,54.7363,54.7152,54.7222,5732.0
2017-08-14 12:35:00,77.75,77.76,77.71,77.72,6562.0,54.7152,54.7222,54.6871,54.6941,6562.0
2017-08-14 12:40:00,77.72,77.75,77.72,77.75,3349.0,54.6941,54.7152,54.6941,54.7152,3349.0
2017-08-14 12:45:00,77.75,77.78,77.74,77.77,6529.0,54.7152,54.7363,54.7082,54.7293,6529.0
2017-08-14 12:50:00,77.77,77.8,77.77,77.8,5123.0,54.7293,54.7504,54.7293,54.7504,5123.0
2017-08-14 12:55:00,77.81,77.84,77.8,77.83,5590.0,54.7574,54.7785,54.7504,54.7715,5590.0
2017-08-14 13:00:00,77.83,77.85,77.82,77.84,2607.0,54.7715,54.7856,54.7645,54.7785,2607.0
2017-08-14 13:05:00,77.85,77.86,77.83,77.84,7142.0,54.7856,54.7926,54.7715,54.7785,7142.0
2017-08-14 13:10:00,77.84,77.85,77.77,77.78,4516.0,54.7785,54.7856,54.7293,54.7363,4516.0
2017-08-14 13:15:00,77.77,77.78,77.75,77.75,7245.0,54.7293,54.7363,54.7152,54.7152,7245.0
2017-08-14 13:20:00,77.75,77.77,77.73,77.75,5621.0,54.7152,54.7293,54.7011,54.7152,5621.0
2017-08-14 13:25:00,77.74,77.75,77.72,77.75,14881.0,54.7082,54.7152,54.6941,54.7152,14881.0
2017-08-14 13:30:00,77.75,77.78,77.73,77.73,5767.0,54.7152,54.7363,54.7011,54.7011,5767.0
2017-08-14 13:35:00,77.74,77.74,77.7,77.73,7224.0,54.7082,54.7082,54.68,54.7011,7224.0
2017-08-14 13:40:00,77.72,77.73,77.68,77.7,9089.0,54.6941,54.7011,54.6659,54.68,9089.0
2017-08-14 13:45:00,77.71,77.73,77.67,77.68,13984.0,54.6871,54.7011,54.6589,54.6659,13984.0
2017-08-14 13:50:00,77.67,77.71,77.67,77.7,9170.0,54.6589,54.6871,54.6589,54.68,9170.0
2017-08-14 13:55:00,77.7,77.73,77.7,77.73,6427.0,54.68,54.7011,54.68,54.7011,6427.0
2017-08-14 14:00:00,77.73,77.75,77.7,77.74,7752.0,54.7011,54.7152,54.68,54.7082,7752.0
2017-08-14 14:05:00,77.74,77.74,77.67,77.67,8668.0,54.7082,54.7082,54.6589,54.6589,8668.0
2017-08-14 14:10:00,77.67,77.71,77.66,77.71,7828.0,54.6589,54.6871,54.6519,54.6871,7828.0
2017-08-14 14:15:00,77.7,77.73,77.7,77.7,11292.0,54.68,54.7011,54.68,54.68,11292.0
2017-08-14 14:20:00,77.7,77.71,77.65,77.65,14536.0,54.68,54.6871,54.6448,54.6448,14536.0
2017-08-14 14:25:00,77.66,77.66,77.65,77.66,5424.0,54.6519,54.6519,54.6448,54.6519,5424.0
2017-08-14 14:30:00,77.66,77.72,77.65,77.67,25304.0,54.6519,54.6941,54.6448,54.6589,25304.0
2017-08-14 14:35:00,77.67,77.71,77.65,77.66,42228.0,54.6589,54.6871,54.6448,54.6519,42228.0
2017-08-14 14:40:00,77.68,77.68,77.65,77.66,10943.0,54.6659,54.6659,54.6448,54.6519,10943.0
2017-08-14 14:45:00,77.66,77.68,77.63,77.66,22434.0,54.6519,54.6659,54.6308,54.6519,22434.0
2017-08-14 14:50:00,77.64,77.67,77.61,77.64,27457.0,54.6378,54.6589,54.6167,54.6378,27457.0
2017-08-14 14:55:00,77.63,77.64,77.58,77.61,10346.0,54.6308,54.6378,54.5956,54.6167,10346.0
2017-08-14 15:00:00,77.61,77.63,77.58,77.58,7087.0,54.6167,54.6308,54.5956,54.5956,7087.0
2017-08-14 15:05:00,77.59,77.59,77.56,77.58,7334.0,54.6026,54.6026,54.5815,54.5956,7334.0
2017-08-14 15:10:00,77.57,77.63,77.54,77.63,21650.0,54.5885,54.6308,54.5674,54.6308,21650.0
2017-08-14 15:15:00,77.64,77.64,77.61,77.62,12467.0,54.6378,54.6378,54.6167,54.6237,12467.0
2017-08-14 15:20:00,77.63,77.7,77.62,77.7,9362.0,54.6308,54.68,54.6237,54.68,9362.0
2017-08-14 15:25:00,77.7,77.71,77.65,77.7,16968.0,54.68,54.6871,54.6448,54.68,16968.0
2017-08-14 15:30:00,77.7,77.71,77.67,77.69,13387.0,54.68,54.6871,54.6589,54.673,13387.0
2017-08-14 15:35:00,77.69,77.69,77.6,77.62,19009.0,54.673,54.673,54.6096,54.6237,19009.0
2017-08-14 15:40:00,77.62,77.67,77.61,77.62,23814.0,54.6237,54.6589,54.6167,54.6237,23814.0
2017-08-14 15:45:00,77.61,77.73,77.6,77.67,46100.0,54.6167,54.7011,54.6096,54.6589,46100.0
2017-08-14 15:50:00,77.68,77.68,77.6,77.64,62172.0,54.6659,54.6659,54.6096,54.6378,62172.0
2017-08-14 15:55:00,77.64,77.69,77.6,77.66,131680.0,54.6378,54.673,54.6096,54.6519,131680.0
2017-08-15 09:30:00,77.44,77.83,77.4,77.54,43935.0,54.497,54.7715,54.4689,54.5674,43935.0
2017-08-15 09:35:00,77.54,77.68,77.49,77.66,12461.0,54.5674,54.6659,54.5322,54.6519,12461.0
2017-08-15 09:40:00,77.64,77.84,77.64,77.84,10823.0,54.6378,54.7785,54.6378,54.7785,10823.0
2017-08-15 09:45:00,77.84,77.94,77.8,77.91,10657.0,54.7785,54.8489,54.7504,54.8278,10657.0
2017-08-15 09:50:00,77.95,78.03,77.92,77.92,18367.0,54.856,54.9123,54.8348,54.8348,18367.0
2017-08-15 09:55:00,77.92,78.06,77.89,78.06,21630.0,54.8348,54.9334,54.8137,54.9334,21630.0
2017-08-15 10:00:00,78.06,78.06,77.97,78.01,12901.0,54.9334,54.9334,54.87,54.8982,12901.0
2017-08-15 10:05:00,78.01,78.02,77.9,77.93,9673.0,54.8982,54.9052,54.8208,54.8419,9673.0
2017-08-15 10:10:00,77.92,77.99,77.91,77.98,8761.0,54.8348,54.8841,54.8278,54.8771,8761.0
2017-08-15 10:15:00,77.99,77.99,77.89,77.89,11848.0,54.8841,54.8841,54.8137,54.8137,11848.0
2017-08-15 10:20:00,77.89,77.95,77.87,77.89,7056.0,54.8137,54.856,54.7997,54.8137,7056.0
2017-08-15 10:25:00,77.9,77.91,77.81,77.81,9330.0,54.8208,54.8278,54.7574,54.7574,9330.0
2017-08-15 10:30:00,77.81,77.85,77.77,77.8,15315.0,54.7574,54.7856,54.7293,54.7504,15315.0
2017-08-15 10:35:00,77.8,77.89,77.8,77.88,8414.0,54.7504,54.8137,54.7504,54.8067,8414.0
2017-08-15 10:40:00,77.87,77.87,77.82,77.85,5460.0,54.7997,54.7997,54.7645,54.7856,5460.0
2017-08-15 10:45:00,77.86,77.89,77.79,77.79,32994.0,54.7926,54.8137,54.7434,54.7434,32994.0
2017-08-15 10:50:00,77.79,77.9,77.77,77.89,29777.0,54.7434,54.8208,54.7293,54.8137,29777.0
2017-08-15 10:55:00,77.88,77.96,77.88,77.89,17361.0,54.8067,54.863,54.8067,54.8137,17361.0
2017-08-15 11:00:00,77.9,77.94,77.89,77.92,6436.0,54.8208,54.8489,54.8137,54.8348,6436.0
2017-08-15 11:05:00,77.91,77.92,77.88,77.91,6384.0,54.8278,54.8348,54.8067,54.8278,6384.0
2017-08-15 11:10:00,77.92,77.93,77.9,77.93,4441.0,54.8348,54.8419,54.8208,54.8419,4441.0
2017-08-15 11:15:00,77.93,77.94,77.89,77.91,6757.0,54.8419,54.8489,54.8137,54.8278,6757.0
2017-08-15 11:20:00,77.92,77.95,77.91,77.94,6494.0,54.8348,54.856,54.8278,54.8489,6494.0
2017-08-15 11:25:00,77.94,78.0,77.94,78.0,6378.0,54.8489,54.8911,54.8489,54.8911,6378.0
2017-08-15 11:30:00,78.0,78.01,77.97,77.98,7860.0,54.8911,54.8982,54.87,54.8771,7860.0
2017-08-15 11:35:00,77.98,78.0,77.97,77.98,11155.0,54.8771,54.8911,54.87,54.8771,11155.0
2017-08-15 11:40:00,77.98,78.03,77.98,78.0,9257.0,54.8771,54.9123,54.8771,54.8911,9257.0
2017-08-15 11:45:00,78.0,78.0,77.96,78.0,18723.0,54.8911,54.8911,54.863,54.8911,18723.0
2017-08-15 11:50:00,77.99,78.0,77.92,77.92,47619.0,54.8841,54.8911,54.8348,54.8348,47619.0
2017-08-15 11:55:00,77.94,77.95,77.91,77.94,13893.0,54.8489,54.856,54.8278,54.8489,13893.0
2017-08-15 12:00:00,77.95,78.02,77.94,78.02,10547.0,54.856,54.9052,54.8489,54.9052,10547.0
2017-08-15 12:05:00,78.02,78.02,77.94,77.96,32549.0,54.9052,54.9052,54.8489,54.863,32549.0
2017-08-15 12:10:00,77.96,78.04,77.96,78.01,26422.0,54.863,54.9193,54.863,54.8982,26422.0
2017-08-15 12:15:00,78.01,78.01,77.99,78.0,5156.0,54.8982,54.8982,54.8841,54.8911,5156.0
2017-08-15 12:20:00,78.0,78.03,78.0,78.02,7060.0,54.8911,54.9123,54.8911,54.9052,7060.0
2017-08-15 12:25:00,78.02,78.03,78.01,78.02,9441.0,54.9052,54.9123,54.8982,54.9052,9441.0
2017-08-15 12:30:00,78.02,78.02,77.94,77.94,11593.0,54.9052,54.9052,54.8489,54.8489,11593.0
2017-08-15 12:35:00,77.94,77.96,77.92,77.92,10442.0,54.8489,54.863,54.8348,54.8348,10442.0
2017-08-15 12:40:00,77.92,77.98,77.92,77.95,10625.0,54.8348,54.8771,54.8348,54.856,10625.0
2017-08-15 12:45:00,77.96,77.96,77.92,77.93,7302.0,54.863,54.863,54.8348,54.8419,7302.0
2017-08-15 12:50:00,77.92,77.95,77.92,77.94,12336.0,54.8348,54.856,54.8348,54.8489,12336.0
2017-08-15 12:55:00,77.94,77.95,77.92,77.92,5130.0,54.8489,54.856,54.8348,54.8348,5130.0
2017-08-15 13:00:00,77.93,77.93,77.89,77.92,8976.0,54.8419,54.8419,54.8137,54.8348,8976.0
2017-08-15 13:05:00,77.92,77.93,77.89,77.92,5469.0,54.8348,54.8419,54.8137,54.8348,5469.0
2017-08-15 13:10:00,77.92,77.97,77.92,77.97,9608.0,54.8348,54.87,54.8348,54.87,9608.0
2017-08-15 13:15:00,77.97,77.99,77.95,77.99,6303.0,54.87,54.8841,54.856,54.8841,6303.0
2017-08-15 13:20:00,78.0,78.0,77.95,77.96,25707.0,54.8911,54.8911,54.856,54.863,25707.0
2017-08-15 13:25:00,77.97,77.97,77.9,77.92,31671.0,54.87,54.87,54.8208,54.8348,31671.0
2017-08-15 13:30:00,77.92,77.98,77.89,77.94,14937.0,54.8348,54.8771,54.8137,54.8489,14937.0
2017-08-15 13:35:00,77.94,77.97,77.94,77.94,19714.0,54.8489,54.87,54.8489,54.8489,19714.0
2017-08-15 13:40:00,77.95,77.95,77.94,77.94,2779.0,54.856,54.856,54.8489,54.8489,2779.0
2017-08-15 13:45:00,77.95,77.98,77.94,77.98,9065.0,54.856,54.8771,54.8489,54.8771,9065.0
2017-08-15 13:50:00,77.98,77.99,77.97,77.98,11520.0,54.8771,54.8841,54.87,54.8771,11520.0
2017-08-15 13:55:00,77.98,77.99,77.96,77.96,11975.0,54.8771,54.8841,54.863,54.863,11975.0
2017-08-15 14:00:00,77.97,77.99,77.94,77.99,14976.0,54.87,54.8841,54.8489,54.8841,14976.0
2017-08-15 14:05:00,78.0,78.05,77.99,78.04,30931.0,54.8911,54.9263,54.8841,54.9193,30931.0
2017-08-15 14:10:00,78.04,78.04,77.99,78.01,49455.0,54.9193,54.9193,54.8841,54.8982,49455.0
2017-08-15 14:15:00,78.01,78.01,77.86,77.93,89519.0,54.8982,54.8982,54.7926,54.8419,89519.0
2017-08-15 14:20:00,77.94,77.95,77.73,77.75,21176.0,54.8489,54.856,54.7011,54.7152,21176.0
2017-08-15 14:25:00,77.75,77.89,77.74,77.89,11844.0,54.7152,54.8137,54.7082,54.8137,11844.0
2017-08-15 14:30:00,77.9,77.95,77.83,77.89,71888.0,54.8208,54.856,54.7715,54.8137,71888.0
2017-08-15 14:35:00,77.88,77.93,77.82,77.83,107932.0,54.8067,54.8419,54.7645,54.7715,107932.0
2017-08-15 14:40:00,77.84,77.85,77.74,77.75,50432.0,54.7785,54.7856,54.7082,54.7152,50432.0
2017-08-15 14:45:00,77.75,77.78,77.7,77.73,82373.0,54.7152,54.7363,54.68,54.7011,82373.0
2017-08-15 14:50:00,77.74,77.75,77.62,77.64,121224.0,54.7082,54.7152,54.6237,54.6378,121224.0
2017-08-15 14:55:00,77.64,77.79,77.61,77.75,88943.0,54.6378,54.7434,54.6167,54.7152,88943.0
2017-08-15 15:00:00,77.75,77.79,77.72,77.78,26971.0,54.7152,54.7434,54.6941,54.7363,26971.0
2017-08-15 15:05:00,77.79,77.92,77.79,77.9,24711.0,54.7434,54.8348,54.7434,54.8208,24711.0
2017-08-15 15:10:00,77.9,77.96,77.87,77.96,12651.0,54.8208,54.863,54.7997,54.863,12651.0
2017-08-15 15:15:00,77.96,77.96,77.92,77.94,32081.0,54.863,54.863,54.8348,54.8489,32081.0
2017-08-15 15:20:00,77.94,77.97,77.93,77.95,11060.0,54.8489,54.87,54.8419,54.856,11060.0
2017-08-15 15:25:00,77.95,77.96,77.9,77.91,11895.0,54.856,54.863,54.8208,54.8278,11895.0
2017-08-15 15:30:00,77.91,77.93,77.88,77.89,17441.0,54.8278,54.8419,54.8067,54.8137,17441.0
2017-08-15 15:35:00,77.9,77.96,77.86,77.96,21060.0,54.8208,54.863,54.7926,54.863,21060.0
2017-08-15 15:40:00,77.95,78.01,77.95,78.0,24806.0,54.856,54.8982,54.856,54.8911,24806.0
2017-08-15 15:45:00,78.0,78.04,77.95,78.03,45638.0,54.8911,54.9193,54.856,54.9123,45638.0
2017-08-15 15:50:00,78.03,78.04,77.95,77.95,51177.0,54.9123,54.9193,54.856,54.856,51177.0
2017-08-15 15:55:00,77.96,77.99,77.91,77.93,133851.0,54.863,54.8841,54.8278,54.8419,133851.0
2017-08-16 09:30:00,77.92,78.06,77.9,77.94,27268.0,54.8348,54.9334,54.8208,54.8489,27268.0
2017-08-16 09:35:00,77.88,78.08,77.88,78.05,6241.0,54.8067,54.9474,54.8067,54.9263,6241.0
2017-08-16 09:40:00,78.04,78.1,77.98,77.99,6161.0,54.9193,54.9615,54.8771,54.8841,6161.0
2017-08-16 09:45:00,77.98,78.06,77.96,78.02,10491.0,54.8771,54.9334,54.863,54.9052,10491.0
2017-08-16 09:50:00,78.04,78.16,78.04,78.09,21595.0,54.9193,55.0037,54.9193,54.9545,21595.0
2017-08-16 09:55:00,78.09,78.13,78.06,78.09,30299.0,54.9545,54.9826,54.9334,54.9545,30299.0
2017-08-16 10:00:00,78.1,78.1,77.96,77.96,45853.0,54.9615,54.9615,54.863,54.863,45853.0
2017-08-16 10:05:00,77.96,78.07,77.94,78.0,78911.0,54.863,54.9404,54.8489,54.8911,78911.0
2017-08-16 10:10:00,78.01,78.02,77.85,77.9,73467.0,54.8982,54.9052,54.7856,54.8208,73467.0
2017-08-16 10:15:00,77.89,77.98,77.84,77.9,89482.0,54.8137,54.8771,54.7785,54.8208,89482.0
2017-08-16 10:20:00,77.91,77.91,77.8,77.84,43911.0,54.8278,54.8278,54.7504,54.7785,43911.0
2017-08-16 10:25:00,77.82,77.98,77.76,77.93,57651.0,54.7645,54.8771,54.7222,54.8419,57651.0
2017-08-16 10:30:00,77.91,78.01,77.88,78.01,11243.0,54.8278,54.8982,54.8067,54.8982,11243.0
2017-08-16 10:35:00,78.01,78.08,77.97,78.08,13158.0,54.8982,54.9474,54.87,54.9474,13158.0
2017-08-16 10:40:00,78.07,78.11,78.06,78.11,8435.0,54.9404,54.9685,54.9334,54.9685,8435.0
2017-08-16 10:45:00,78.11,78.13,78.02,78.03,8831.0,54.9685,54.9826,54.9052,54.9123,8831.0
2017-08-16 10:50:00,78.02,78.07,78.02,78.05,7021.0,54.9052,54.9404,54.9052,54.9263,7021.0
2017-08-16 10:55:00,78.03,78.09,78.03,78.08,7200.0,54.9123,54.9545,54.9123,54.9474,7200.0
2017-08-16 11:00:00,78.09,78.11,78.08,78.1,5515.0,54.9545,54.9685,54.9474,54.9615,5515.0
2017-08-16 11:05:00,78.11,78.12,78.1,78.12,9559.0,54.9685,54.9756,54.9615,54.9756,9559.0
2017-08-16 11:10:00,78.12,78.13,78.02,78.06,15957.0,54.9756,54.9826,54.9052,54.9334,15957.0
2017-08-16 11:15:00,78.06,78.08,77.98,78.04,18349.0,54.9334,54.9474,54.8771,54.9193,18349.0
2017-08-16 11:20:00,78.05,78.06,77.98,78.02,7725.0,54.9263,54.9334,54.8771,54.9052,7725.0
2017-08-16 11:25:00,78.03,78.1,77.99,78.05,27410.0,54.9123,54.9615,54.8841,54.9263,27410.0
2017-08-16 11:30:00,78.05,78.08,78.0,78.03,14793.0,54.9263,54.9474,54.8911,54.9123,14793.0
2017-08-16 11:35:00,78.04,78.07,78.02,78.07,3295.0,54.9193,54.9404,54.9052,54.9404,3295.0
2017-08-16 11:40:00,78.06,78.06,78.02,78.03,5833.0,54.9334,54.9334,54.9052,54.9123,5833.0
2017-08-16 11:45:00,78.03,78.09,78.0,78.09,21305.0,54.9123,54.9545,54.8911,54.9545,21305.0
2017-08-16 11:50:00,78.09,78.13,78.09,78.11,17556.0,54.9545,54.9826,54.9545,54.9685,17556.0
2017-08-16 11:55:00,78.11,78.13,78.04,78.07,17238.0,54.9685,54.9826,54.9193,54.9404,17238.0
2017-08-16 12:00:00,78.07,78.09,78.06,78.07,7519.0,54.9404,54.9545,54.9334,54.9404,7519.0
2017-08-16 12:05:00,78.08,78.08,78.02,78.06,13241.0,54.9474,54.9474,54.9052,54.9334,13241.0
2017-08-16 12:10:00,78.06,78.07,78.02,78.05,12202.0,54.9334,54.9404,54.9052,54.9263,12202.0
2017-08-16 12:15:00,78.04,78.07,78.01,78.03,17649.0,54.9193,54.9404,54.8982,54.9123,17649.0
2017-08-16 12:20:00,78.04,78.05,78.04,78.05,11829.0,54.9193,54.9263,54.9193,54.9263,11829.0
2017-08-16 12:25:00,78.04,78.04,77.99,78.0,7895.0,54.9193,54.9193,54.8841,54.8911,7895.0
2017-08-16 12:30:00,78.0,78.01,77.98,78.01,7901.0,54.8911,54.8982,54.8771,54.8982,7901.0
2017-08-16 12:35:00,78.01,78.04,78.01,78.04,10925.0,54.8982,54.9193,54.8982,54.9193,10925.0
2017-08-16 12:40:00,78.05,78.08,78.05,78.08,12375.0,54.9263,54.9474,54.9263,54.9474,12375.0
2017-08-16 12:45:00,78.08,78.09,78.04,78.04,6309.0,54.9474,54.9545,54.9193,54.9193,6309.0
2017-08-16 12:50:00,78.05,78.08,78.05,78.08,4693.0,54.9263,54.9474,54.9263,54.9474,4693.0
2017-08-16 12:55:00,78.09,78.12,78.09,78.11,11051.0,54.9545,54.9756,54.9545,54.9685,11051.0
2017-08-16 13:00:00,78.11,78.11,78.0,78.08,30945.0,54.9685,54.9685,54.8911,54.9474,30945.0
2017-08-16 13:05:00,78.09,78.12,78.08,78.1,6023.0,54.9545,54.9756,54.9474,54.9615,6023.0
2017-08-16 13:10:00,78.09,78.14,78.09,78.11,10597.0,54.9545,54.9897,54.9545,54.9685,10597.0
2017-08-16 13:15:00,78.11,78.14,78.08,78.13,8033.0,54.9685,54.9897,54.9474,54.9826,8033.0
2017-08-16 13:20:00,78.13,78.16,78.12,78.15,6096.0,54.9826,55.0037,54.9756,54.9967,6096.0
2017-08-16 13:25:00,78.15,78.19,78.14,78.19,12860.0,54.9967,55.0248,54.9897,55.0248,12860.0
2017-08-16 13:30:00,78.2,78.2,78.16,78.16,19511.0,55.0319,55.0319,55.0037,55.0037,19511.0
2017-08-16 13:35:00,78.17,78.17,78.14,78.14,119541.0,55.0108,55.0108,54.9897,54.9897,119541.0
2017-08-16 13:40:00,78.15,78.16,78.05,78.05,132489.0,54.9967,55.0037,54.9263,54.9263,132489.0
2017-08-16 13:45:00,78.05,78.05,77.94,77.95,104842.0,54.9263,54.9263,54.8489,54.856,104842.0
2017-08-16 13:50:00,77.95,78.03,77.88,77.96,80541.0,54.856,54.9123,54.8067,54.863,80541.0
2017-08-16 13:55:00,77.97,78.04,77.93,77.97,17054.0,54.87,54.9193,54.8419,54.87,17054.0
2017-08-16 14:00:00,77.99,78.08,77.99,78.02,18332.0,54.8841,54.9474,54.8841,54.9052,18332.0
2017-08-16 14:05:00,78.03,78.17,77.96,78.15,70757.0,54.9123,55.0108,54.863,54.9967,70757.0
2017-08-16 14:10:00,78.14,78.22,78.14,78.2,16339.0,54.9897,55.046,54.9897,55.0319,16339.0
2017-08-16 14:15:00,78.19,78.24,78.17,78.18,12591.0,55.0248,55.06,55.0108,55.0178,12591.0
2017-08-16 14:20:00,78.18,78.22,78.15,78.22,10112.0,55.0178,55.046,54.9967,55.046,10112.0
2017-08-16 14:25:00,78.23,78.25,78.17,78.17,7913.0,55.053,55.0671,55.0108,55.0108,7913.0
2017-08-16 14:30:00,78.16,78.2,78.16,78.19,5811.0,55.0037,55.0319,55.0037,55.0248,5811.0
2017-08-16 14:35:00,78.21,78.26,78.21,78.26,3850.0,55.0389,55.0741,55.0389,55.0741,3850.0
2017-08-16 14:40:00,78.25,78.25,78.18,78.22,9379.0,55.0671,55.0671,55.0178,55.046,9379.0
2017-08-16 14:45:00,78.22,78.24,78.21,78.23,8711.0,55.046,55.06,55.0389,55.053,8711.0
2017-08-16 14:50:00,78.22,78.27,78.22,78.26,6539.0,55.046,55.0811,55.046,55.0741,6539.0
2017-08-16 14:55:00,78.27,78.29,78.25,78.29,9234.0,55.0811,55.0952,55.0671,55.0952,9234.0
2017-08-16 15:00:00,78.29,78.29,78.2,78.2,8224.0,55.0952,55.0952,55.0319,55.0319,8224.0
2017-08-16 15:05:00,78.21,78.22,78.14,78.16,20776.0,55.0389,55.046,54.9897,55.0037,20776.0
2017-08-16 15:10:00,78.15,78.18,78.13,78.16,16400.0,54.9967,55.0178,54.9826,55.0037,16400.0
2017-08-16 15:15:00,78.16,78.17,78.13,78.13,11883.0,55.0037,55.0108,54.9826,54.9826,11883.0
2017-08-16 15:20:00,78.13,78.19,78.12,78.16,9988.0,54.9826,55.0248,54.9756,55.0037,9988.0
2017-08-16 15:25:00,78.16,78.17,78.13,78.14,14315.0,55.0037,55.0108,54.9826,54.9897,14315.0
2017-08-16 15:30:00,78.14,78.2,78.13,78.19,12073.0,54.9897,55.0319,54.9826,55.0248,12073.0
2017-08-16 15:35:00,78.19,78.2,78.16,78.16,19493.0,55.0248,55.0319,55.0037,55.0037,19493.0
2017-08-16 15:40:00,78.15,78.16,78.1,78.16,16130.0,54.9967,55.0037,54.9615,55.0037,16130.0
2017-08-16 15:45:00,78.17,78.22,78.15,78.21,47954.0,55.0108,55.046,54.9967,55.0389,47954.0
2017-08-16 15:50:00,78.21,78.24,78.19,78.24,42187.0,55.0389,55.06,55.0248,55.06,42187.0
2017-08-16 15:55:00,78.24,78.34,78.21,78.27,180691.0,55.06,55.1304,55.0389,55.0811,180691.0
2017-08-17 09:30:00,78.12,78.43,78.12,78.4,22900.0,54.9756,55.1937,54.9756,55.1726,22900.0
2017-08-17 09:35:00,78.42,78.45,78.32,78.32,8207.0,55.1867,55.2078,55.1163,55.1163,8207.0
2017-08-17 09:40:00,78.34,78.43,78.32,78.43,5803.0,55.1304,55.1937,55.1163,55.1937,5803.0
2017-08-17 09:45:00,78.38,78.65,78.38,78.51,24993.0,55.1586,55.3486,55.1586,55.25,24993.0
2017-08-17 09:50:00,78.51,78.55,78.48,78.48,8987.0,55.25,55.2782,55.2289,55.2289,8987.0
2017-08-17 09:55:00,78.48,78.49,78.31,78.35,27287.0,55.2289,55.236,55.1093,55.1374,27287.0
2017-08-17 10:00:00,78.36,78.38,78.23,78.24,15970.0,55.1445,55.1586,55.053,55.06,15970.0
2017-08-17 10:05:00,78.24,78.29,78.2,78.21,21207.0,55.06,55.0952,55.0319,55.0389,21207.0
2017-08-17 10:10:00,78.22,78.37,78.22,78.33,19748.0,55.046,55.1515,55.046,55.1234,19748.0
2017-08-17 10:15:00,78.33,78.41,78.32,78.4,9494.0,55.1234,55.1797,55.1163,55.1726,9494.0
2017-08-17 10:20:00,78.44,78.47,78.4,78.4,9984.0,55.2008,55.2219,55.1726,55.1726,9984.0
2017-08-17 10:25:00,78.4,78.4,78.33,78.35,16257.0,55.1726,55.1726,55.1234,55.1374,16257.0
2017-08-17 10:30:00,78.36,78.39,78.31,78.31,14364.0,55.1445,55.1656,55.1093,55.1093,14364.0
2017-08-17 10:35:00,78.3,78.48,78.3,78.47,19802.0,55.1023,55.2289,55.1023,55.2219,19802.0
2017-08-17 10:40:00,78.47,78.5,78.35,78.35,16784.0,55.2219,55.243,55.1374,55.1374,16784.0
2017-08-17 10:45:00,78.34,78.4,78.34,78.36,19605.0,55.1304,55.1726,55.1304,55.1445,19605.0
2017-08-17 10:50:00,78.37,78.38,78.24,78.34,13218.0,55.1515,55.1586,55.06,55.1304,13218.0
2017-08-17 10:55:00,78.33,78.48,78.32,78.44,14496.0,55.1234,55.2289,55.1163,55.2008,14496.0
2017-08-17 11:00:00,78.44,78.54,78.42,78.54,14289.0,55.2008,55.2712,55.1867,55.2712,14289.0
2017-08-17 11:05:00,78.54,78.56,78.47,78.47,10644.0,55.2712,55.2852,55.2219,55.2219,10644.0
2017-08-17 11:10:00,78.46,78.55,78.45,78.52,11021.0,55.2149,55.2782,55.2078,55.2571,11021.0
2017-08-17 11:15:00,78.52,78.55,78.49,78.53,7410.0,55.2571,55.2782,55.236,55.2641,7410.0
2017-08-17 11:20:00,78.53,78.54,78.5,78.52,10666.0,55.2641,55.2712,55.243,55.2571,10666.0
2017-08-17 11:25:00,78.51,78.54,78.49,78.53,10315.0,55.25,55.2712,55.236,55.2641,10315.0
2017-08-17 11:30:00,78.54,78.55,78.48,78.49,10794.0,55.2712,55.2782,55.2289,55.236,10794.0
2017-08-17 11:35:00,78.49,78.49,78.46,78.48,9760.0,55.236,55.236,55.2149,55.2289,9760.0
2017-08-17 11:40:00,78.47,78.47,78.39,78.4,9653.0,55.2219,55.2219,55.1656,55.1726,9653.0
2017-08-17 11:45:00,78.4,78.52,78.4,78.49,24640.0,55.1726,55.2571,55.1726,55.236,24640.0
2017-08-17 11:50:00,78.48,78.5,78.46,78.5,7108.0,55.2289,55.243,55.2149,55.243,7108.0
2017-08-17 11:55:00,78.5,78.51,78.47,78.48,14312.0,55.243,55.25,55.2219,55.2289,14312.0
2017-08-17 12:00:00,78.49,78.5,78.46,78.47,8975.0,55.236,55.243,55.2149,55.2219,8975.0
2017-08-17 12:05:00,78.46,78.47,78.43,78.43,16172.0,55.2149,55.2219,55.1937,55.1937,16172.0
2017-08-17 12:10:00,78.44,78.5,78.41,78.5,11044.0,55.2008,55.243,55.1797,55.243,11044.0
2017-08-17 12:15:00,78.51,78.53,78.47,78.5,6755.0,55.25,55.2641,55.2219,55.243,6755.0
2017-08-17 12:20:00,78.51,78.52,78.47,78.48,6482.0,55.25,55.2571,55.2219,55.2289,6482.0
2017-08-17 12:25:00,78.5,78.5,78.41,78.42,16882.0,55.243,55.243,55.1797,55.1867,16882.0
2017-08-17 12:30:00,78.42,78.42,78.36,78.36,9031.0,55.1867,55.1867,55.1445,55.1445,9031.0
2017-08-17 12:35:00,78.36,78.42,78.36,78.41,7217.0,55.1445,55.1867,55.1445,55.1797,7217.0
2017-08-17 12:40:00,78.41,78.45,78.41,78.42,6165.0,55.1797,55.2078,55.1797,55.1867,6165.0
2017-08-17 12:45:00,78.43,78.44,78.4,78.4,4981.0,55.1937,55.2008,55.1726,55.1726,4981.0
2017-08-17 12:50:00,78.4,78.41,78.37,78.38,7946.0,55.1726,55.1797,55.1515,55.1586,7946.0
2017-08-17 12:55:00,78.37,78.37,78.34,78.35,4509.0,55.1515,55.1515,55.1304,55.1374,4509.0
2017-08-17 13:00:00,78.36,78.36,78.29,78.34,13351.0,55.1445,55.1445,55.0952,55.1304,13351.0
2017-08-17 13:05:00,78.33,78.4,78.32,78.39,5884.0,55.1234,55.1726,55.1163,55.1656,5884.0
2017-08-17 13:10:00,78.38,78.43,78.38,78.42,9591.0,55.1586,55.1937,55.1586,55.1867,9591.0
2017-08-17 13:15:00,78.43,78.43,78.41,78.42,6117.0,55.1937,55.1937,55.1797,55.1867,6117.0
2017-08-17 13:20:00,78.41,78.43,78.36,78.37,13155.0,55.1797,55.1937,55.1445,55.1515,13155.0
2017-08-17 13:25:00,78.37,78.4,78.35,78.39,6105.0,55.1515,55.1726,55.1374,55.1656,6105.0
2017-08-17 13:30:00,78.39,78.4,78.32,78.33,6704.0,55.1656,55.1726,55.1163,55.1234,6704.0
2017-08-17 13:35:00,78.32,78.34,78.32,78.33,7437.0,55.1163,55.1304,55.1163,55.1234,7437.0
2017-08-17 13:40:00,78.34,78.35,78.31,78.35,8790.0,55.1304,55.1374,55.1093,55.1374,8790.0
2017-08-17 13:45:00,78.34,78.34,78.27,78.27,5838.0,55.1304,55.1304,55.0811,55.0811,5838.0
2017-08-17 13:50:00,78.28,78.3,78.26,78.26,14610.0,55.0882,55.1023,55.0741,55.0741,14610.0
2017-08-17 13:55:00,78.27,78.28,78.23,78.28,10356.0,55.0811,55.0882,55.053,55.0882,10356.0
2017-08-17 14:00:00,78.27,78.28,78.23,78.24,7985.0,55.0811,55.0882,55.053,55.06,7985.0
2017-08-17 14:05:00,78.26,78.29,78.25,78.27,6632.0,55.0741,55.0952,55.0671,55.0811,6632.0
2017-08-17 14:10:00,78.27,78.3,78.26,78.3,18353.0,55.0811,55.1023,55.0741,55.1023,18353.0
2017-08-17 14:15:00,78.3,78.3,78.22,78.24,10033.0,55.1023,55.1023,55.046,55.06,10033.0
2017-08-17 14:20:00,78.24,78.28,78.23,78.28,8772.0,55.06,55.0882,55.053,55.0882,8772.0
2017-08-17 14:25:00,78.28,78.28,78.24,78.27,10867.0,55.0882,55.0882,55.06,55.0811,10867.0
2017-08-17 14:30:00,78.27,78.28,78.25,78.27,9382.0,55.0811,55.0882,55.0671,55.0811,9382.0
2017-08-17 14:35:00,78.26,78.26,78.23,78.24,8075.0,55.0741,55.0741,55.053,55.06,8075.0
2017-08-17 14:40:00,78.25,78.25,78.21,78.22,7743.0,55.0671,55.0671,55.0389,55.046,7743.0
2017-08-17 14:45:00,78.21,78.26,78.21,78.26,8023.0,55.0389,55.0741,55.0389,55.0741,8023.0
2017-08-17 14:50:00,78.25,78.29,78.25,78.26,21994.0,55.0671,55.0952,55.0671,55.0741,21994.0
2017-08-17 14:55:00,78.27,78.37,78.26,78.35,16233.0,55.0811,55.1515,55.0741,55.1374,16233.0
2017-08-17 15:00:00,78.35,78.36,78.26,78.26,11499.0,55.1374,55.1445,55.0741,55.0741,11499.0
2017-08-17 15:05:00,78.26,78.28,78.23,78.26,10872.0,55.0741,55.0882,55.053,55.0741,10872.0
2017-08-17 15:10:00,78.26,78.29,78.25,78.25,10529.0,55.0741,55.0952,55.0671,55.0671,10529.0
2017-08-17 15:15:00,78.26,78.29,78.2,78.21,19151.0,55.0741,55.0952,55.0319,55.0389,19151.0
2017-08-17 15:20:00,78.2,78.23,78.17,78.19,14679.0,55.0319,55.053,55.0108,55.0248,14679.0
2017-08-17 15:25:00,78.2,78.2,78.13,78.14,11988.0,55.0319,55.0319,54.9826,54.9897,11988.0
2017-08-17 15:30:00,78.13,78.18,78.12,78.18,22830.0,54.9826,55.0178,54.9756,55.0178,22830.0
2017-08-17 15:35:00,78.18,78.19,78.12,78.12,23979.0,55.0178,55.0248,54.9756,54.9756,23979.0
2017-08-17 15:40:00,78.12,78.14,78.04,78.05,41703.0,54.9756,54.9897,54.9193,54.9263,41703.0
2017-08-17 15:45:00,78.05,78.14,78.02,78.13,40426.0,54.9263,54.9897,54.9052,54.9826,40426.0
2017-08-17 15:50:00,78.13,78.23,78.08,78.23,68694.0,54.9826,55.053,54.9474,55.053,68694.0
2017-08-17 15:55:00,78.23,78.23,78.14,78.16,97566.0,55.053,55.053,54.9897,55.0037,97566.0
2017-08-18 09:30:00,78.01,78.02,77.87,77.87,159047.0,54.8982,54.9052,54.7997,54.7997,159047.0
2017-08-18 09:35:00,77.92,78.0,77.87,77.97,13432.0,54.8348,54.8911,54.7997,54.87,13432.0
2017-08-18 09:40:00,77.96,78.01,77.92,77.99,18407.0,54.863,54.8982,54.8348,54.8841,18407.0
2017-08-18 09:45:00,78.0,78.06,77.97,78.03,22107.0,54.8911,54.9334,54.87,54.9123,22107.0
2017-08-18 09:50:00,78.02,78.1,77.97,78.03,23967.0,54.9052,54.9615,54.87,54.9123,23967.0
2017-08-18 09:55:00,78.04,78.09,77.98,78.06,25895.0,54.9193,54.9545,54.8771,54.9334,25895.0
2017-08-18 10:00:00,78.07,78.19,78.03,78.16,31919.0,54.9404,55.0248,54.9123,55.0037,31919.0
2017-08-18 10:05:00,78.16,78.2,78.13,78.15,17753.0,55.0037,55.0319,54.9826,54.9967,17753.0
2017-08-18 10:10:00,78.17,78.23,78.16,78.19,25489.0,55.0108,55.053,55.0037,55.0248,25489.0
2017-08-18 10:15:00,78.19,78.28,78.18,78.28,13105.0,55.0248,55.0882,55.0178,55.0882,13105.0
2017-08-18 10:20:00,78.26,78.27,78.16,78.21,12388.0,55.0741,55.0811,55.0037,55.0389,12388.0
2017-08-18 10:25:00,78.22,78.22,78.12,78.13,20317.0,55.046,55.046,54.9756,54.9826,20317.0
2017-08-18 10:30:00,78.14,78.16,78.11,78.13,16141.0,54.9897,55.0037,54.9685,54.9826,16141.0
2017-08-18 10:35:00,78.13,78.13,78.01,78.02,15018.0,54.9826,54.9826,54.8982,54.9052,15018.0
2017-08-18 10:40:00,78.02,78.06,78.0,78.05,15960.0,54.9052,54.9334,54.8911,54.9263,15960.0
2017-08-18 10:45:00,78.04,78.15,78.03,78.12,9857.0,54.9193,54.9967,54.9123,54.9756,9857.0
2017-08-18 10:50:00,78.11,78.21,78.11,78.19,10991.0,54.9685,55.0389,54.9685,55.0248,10991.0
2017-08-18 10:55:00,78.18,78.2,78.13,78.13,7138.0,55.0178,55.0319,54.9826,54.9826,7138.0
2017-08-18 11:00:00,78.13,78.16,78.11,78.16,13199.0,54.9826,55.0037,54.9685,55.0037,13199.0
2017-08-18 11:05:00,78.16,78.19,78.11,78.15,12273.0,55.0037,55.0248,54.9685,54.9967,12273.0
2017-08-18 11:10:00,78.16,78.25,78.16,78.25,13793.0,55.0037,55.0671,55.0037,55.0671,13793.0
2017-08-18 11:15:00,78.25,78.25,78.21,78.22,10925.0,55.0671,55.0671,55.0389,55.046,10925.0
2017-08-18 11:20:00,78.21,78.28,78.19,78.25,17876.0,55.0389,55.0882,55.0248,55.0671,17876.0
2017-08-18 11:25:00,78.25,78.3,78.23,78.29,14248.0,55.0671,55.1023,55.053,55.0952,14248.0
2017-08-18 11:30:00,78.28,78.31,78.25,78.28,11113.0,55.0882,55.1093,55.0671,55.0882,11113.0
2017-08-18 11:35:00,78.29,78.31,78.27,78.31,8934.0,55.0952,55.1093,55.0811,55.1093,8934.0
2017-08-18 11:40:00,78.31,78.34,78.28,78.29,12953.0,55.1093,55.1304,55.0882,55.0952,12953.0
2017-08-18 11:45:00,78.28,78.38,78.28,78.37,15421.0,55.0882,55.1586,55.0882,55.1515,15421.0
2017-08-18 11:50:00,78.37,78.52,78.36,78.51,19290.0,55.1515,55.2571,55.1445,55.25,19290.0
2017-08-18 11:55:00,78.49,78.49,78.46,78.46,10821.0,55.236,55.236,55.2149,55.2149,10821.0
2017-08-18 12:00:00,78.46,78.49,78.44,78.49,16853.0,55.2149,55.236,55.2008,55.236,16853.0
2017-08-18 12:05:00,78.5,78.5,78.47,78.5,9300.0,55.243,55.243,55.2219,55.243,9300.0
2017-08-18 12:10:00,78.51,78.51,78.49,78.5,6802.0,55.25,55.25,55.236,55.243,6802.0
2017-08-18 12:15:00,78.5,78.57,78.5,78.57,15716.0,55.243,55.2923,55.243,55.2923,15716.0
2017-08-18 12:20:00,78.57,78.6,78.56,78.58,10915.0,55.2923,55.3134,55.2852,55.2993,10915.0
2017-08-18 12:25:00,78.59,78.63,78.58,78.62,12432.0,55.3063,55.3345,55.2993,55.3275,12432.0
2017-08-18 12:30:00,78.63,78.74,78.62,78.74,22227.0,55.3345,55.4119,55.3275,55.4119,22227.0
2017-08-18 12:35:00,78.74,78.77,78.7,78.77,11659.0,55.4119,55.433,55.3838,55.433,11659.0
2017-08-18 12:40:00,78.76,78.87,78.76,78.83,18178.0,55.426,55.5034,55.426,55.4752,18178.0
2017-08-18 12:45:00,78.82,78.84,78.76,78.8,13184.0,55.4682,55.4823,55.426,55.4541,13184.0
2017-08-18 12:50:00,78.8,78.82,78.76,78.82,11134.0,55.4541,55.4682,55.426,55.4682,11134.0
2017-08-18 12:55:00,78.83,78.83,78.78,78.78,10601.0,55.4752,55.4752,55.44,55.44,10601.0
2017-08-18 13:00:00,78.78,78.79,78.69,78.7,11497.0,55.44,55.4471,55.3767,55.3838,11497.0
2017-08-18 13:05:00,78.71,78.77,78.71,78.77,9779.0,55.3908,55.433,55.3908,55.433,9779.0
2017-08-18 13:10:00,78.77,78.84,78.76,78.84,10451.0,55.433,55.4823,55.426,55.4823,10451.0
2017-08-18 13:15:00,78.83,78.87,78.8,78.84,12822.0,55.4752,55.5034,55.4541,55.4823,12822.0
2017-08-18 13:20:00,78.84,78.85,78.73,78.74,8264.0,55.4823,55.4893,55.4049,55.4119,8264.0
2017-08-18 13:25:00,78.75,78.79,78.75,78.79,7639.0,55.4189,55.4471,55.4189,55.4471,7639.0
2017-08-18 13:30:00,78.79,78.85,78.79,78.84,9806.0,55.4471,55.4893,55.4471,55.4823,9806.0
2017-08-18 13:35:00,78.84,78.84,78.75,78.78,28035.0,55.4823,55.4823,55.4189,55.44,28035.0
2017-08-18 13:40:00,78.78,78.81,78.76,78.81,6174.0,55.44,55.4612,55.426,55.4612,6174.0
2017-08-18 13:45:00,78.81,78.84,78.79,78.84,10788.0,55.4612,55.4823,55.4471,55.4823,10788.0
2017-08-18 13:50:00,78.84,78.85,78.77,78.79,16545.0,55.4823,55.4893,55.433,55.4471,16545.0
2017-08-18 13:55:00,78.79,78.79,78.76,78.77,12393.0,55.4471,55.4471,55.426,55.433,12393.0
2017-08-18 14:00:00,78.77,78.78,78.74,78.76,12590.0,55.433,55.44,55.4119,55.426,12590.0
2017-08-18 14:05:00,78.76,78.77,78.69,78.69,15932.0,55.426,55.433,55.3767,55.3767,15932.0
2017-08-18 14:10:00,78.7,78.7,78.66,78.69,15590.0,55.3838,55.3838,55.3556,55.3767,15590.0
2017-08-18 14:15:00,78.7,78.72,78.67,78.67,9404.0,55.3838,55.3978,55.3626,55.3626,9404.0
2017-08-18 14:20:00,78.67,78.73,78.64,78.72,11639.0,55.3626,55.4049,55.3415,55.3978,11639.0
2017-08-18 14:25:00,78.72,78.77,78.71,78.76,15877.0,55.3978,55.433,55.3908,55.426,15877.0
2017-08-18 14:30:00,78.76,78.77,78.72,78.73,8505.0,55.426,55.433,55.3978,55.4049,8505.0
2017-08-18 14:35:00,78.72,78.79,78.71,78.76,11770.0,55.3978,55.4471,55.3908,55.426,11770.0
2017-08-18 14:40:00,78.75,78.76,78.72,78.72,10660.0,55.4189,55.426,55.3978,55.3978,10660.0
2017-08-18 14:45:00,78.73,78.78,78.72,78.76,12204.0,55.4049,55.44,55.3978,55.426,12204.0
2017-08-18 14:50:00,78.77,78.78,78.76,78.77,10936.0,55.433,55.44,55.426,55.433,10936.0
2017-08-18 14:55:00,78.78,78.81,78.76,78.78,14088.0,55.44,55.4612,55.426,55.44,14088.0
2017-08-18 15:00:00,78.77,78.77,78.73,78.73,8157.0,55.433,55.433,55.4049,55.4049,8157.0
2017-08-18 15:05:00,78.72,78.81,78.72,78.78,17908.0,55.3978,55.4612,55.3978,55.44,17908.0
2017-08-18 15:10:00,78.78,78.79,78.76,78.78,8650.0,55.44,55.4471,55.426,55.44,8650.0
2017-08-18 15:15:00,78.77,78.78,78.71,78.73,13337.0,55.433,55.44,55.3908,55.4049,13337.0
2017-08-18 15:20:00,78.74,78.76,78.72,78.72,14878.0,55.4119,55.426,55.3978,55.3978,14878.0
2017-08-18 15:25:00,78.73,78.73,78.68,78.69,15077.0,55.4049,55.4049,55.3697,55.3767,15077.0
2017-08-18 15:30:00,78.7,78.7,78.59,78.64,24340.0,55.3838,55.3838,55.3063,55.3415,24340.0
2017-08-18 15:35:00,78.63,78.69,78.62,78.68,28563.0,55.3345,55.3767,55.3275,55.3697,28563.0
2017-08-18 15:40:00,78.67,78.69,78.64,78.67,30966.0,55.3626,55.3767,55.3415,55.3626,30966.0
2017-08-18 15:45:00,78.67,78.67,78.6,78.64,49432.0,55.3626,55.3626,55.3134,55.3415,49432.0
2017-08-18 15:50:00,78.63,78.64,78.58,78.61,55816.0,55.3345,55.3415,55.2993,55.3204,55816.0
2017-08-18 15:55:00,78.61,78.73,78.56,78.66,238676.0,55.3204,55.4049,55.2852,55.3556,238676.0
2017-08-21 09:30:00,78.81,78.91,78.58,78.58,28894.0,55.4612,55.5315,55.2993,55.2993,28894.0
2017-08-21 09:35:00,78.63,78.65,78.5,78.5,3619.0,55.3345,55.3486,55.243,55.243,3619.0
2017-08-21 09:40:00,78.54,78.67,78.52,78.64,20505.0,55.2712,55.3626,55.2571,55.3415,20505.0
2017-08-21 09:45:00,78.64,78.64,78.57,78.59,14366.0,55.3415,55.3415,55.2923,55.3063,14366.0
2017-08-21 09:50:00,78.6,78.69,78.59,78.68,10462.0,55.3134,55.3767,55.3063,55.3697,10462.0
2017-08-21 09:55:00,78.67,78.7,78.62,78.65,13389.0,55.3626,55.3838,55.3275,55.3486,13389.0
2017-08-21 10:00:00,78.65,78.66,78.52,78.54,14667.0,55.3486,55.3556,55.2571,55.2712,14667.0
2017-08-21 10:05:00,78.53,78.62,78.49,78.61,20095.0,55.2641,55.3275,55.236,55.3204,20095.0
2017-08-21 10:10:00,78.61,78.65,78.59,78.6,7330.0,55.3204,55.3486,55.3063,55.3134,7330.0
2017-08-21 10:15:00,78.6,78.68,78.59,78.64,10138.0,55.3134,55.3697,55.3063,55.3415,10138.0
2017-08-21 10:20:00,78.63,78.71,78.59,78.68,11933.0,55.3345,55.3908,55.3063,55.3697,11933.0
2017-08-21 10:25:00,78.67,78.69,78.64,78.67,10538.0,55.3626,55.3767,55.3415,55.3626,10538.0
2017-08-21 10:30:00,78.67,78.67,78.52,78.52,11825.0,55.3626,55.3626,55.2571,55.2571,11825.0
2017-08-21 10:35:00,78.52,78.64,78.49,78.63,14242.0,55.2571,55.3415,55.236,55.3345,14242.0
2017-08-21 10:40:00,78.63,78.63,78.56,78.58,14532.0,55.3345,55.3345,55.2852,55.2993,14532.0
2017-08-21 10:45:00,78.59,78.61,78.56,78.56,13587.0,55.3063,55.3204,55.2852,55.2852,13587.0
2017-08-21 10:50:00,78.57,78.6,78.56,78.58,13085.0,55.2923,55.3134,55.2852,55.2993,13085.0
2017-08-21 10:55:00,78.59,78.59,78.55,78.57,11109.0,55.3063,55.3063,55.2782,55.2923,11109.0
2017-08-21 11:00:00,78.57,78.57,78.51,78.51,18130.0,55.2923,55.2923,55.25,55.25,18130.0
2017-08-21 11:05:00,78.51,78.52,78.49,78.5,14544.0,55.25,55.2571,55.236,55.243,14544.0
2017-08-21 11:10:00,78.5,78.52,78.49,78.51,15144.0,55.243,55.2571,55.236,55.25,15144.0
2017-08-21 11:15:00,78.51,78.56,78.44,78.56,33469.0,55.25,55.2852,55.2008,55.2852,33469.0
2017-08-21 11:20:00,78.57,78.59,78.57,78.57,22493.0,55.2923,55.3063,55.2923,55.2923,22493.0
2017-08-21 11:25:00,78.57,78.7,78.56,78.66,35764.0,55.2923,55.3838,55.2852,55.3556,35764.0
2017-08-21 11:30:00,78.67,78.67,78.6,78.62,10571.0,55.3626,55.3626,55.3134,55.3275,10571.0
2017-08-21 11:35:00,78.6,78.64,78.59,78.61,10303.0,55.3134,55.3415,55.3063,55.3204,10303.0
2017-08-21 11:40:00,78.62,78.63,78.59,78.61,5615.0,55.3275,55.3345,55.3063,55.3204,5615.0
2017-08-21 11:45:00,78.61,78.62,78.59,78.61,5149.0,55.3204,55.3275,55.3063,55.3204,5149.0
2017-08-21 11:50:00,78.6,78.64,78.59,78.63,13639.0,55.3134,55.3415,55.3063,55.3345,13639.0
2017-08-21 11:55:00,78.63,78.63,78.59,78.61,6770.0,55.3345,55.3345,55.3063,55.3204,6770.0
2017-08-21 12:00:00,78.6,78.61,78.57,78.57,4358.0,55.3134,55.3204,55.2923,55.2923,4358.0
2017-08-21 12:05:00,78.57,78.62,78.57,78.62,7230.0,55.2923,55.3275,55.2923,55.3275,7230.0
2017-08-21 12:10:00,78.62,78.63,78.59,78.59,5874.0,55.3275,55.3345,55.3063,55.3063,5874.0
2017-08-21 12:15:00,78.59,78.6,78.56,78.57,5638.0,55.3063,55.3134,55.2852,55.2923,5638.0
2017-08-21 12:20:00,78.57,78.57,78.53,78.55,6100.0,55.2923,55.2923,55.2641,55.2782,6100.0
2017-08-21 12:25:00,78.55,78.57,78.53,78.54,7734.0,55.2782,55.2923,55.2641,55.2712,7734.0
2017-08-21 12:30:00,78.55,78.56,78.52,78.54,10652.0,55.2782,55.2852,55.2571,55.2712,10652.0
2017-08-21 12:35:00,78.55,78.58,78.54,78.56,7367.0,55.2782,55.2993,55.2712,55.2852,7367.0
2017-08-21 12:40:00,78.56,78.56,78.53,78.53,5064.0,55.2852,55.2852,55.2641,55.2641,5064.0
2017-08-21 12:45:00,78.54,78.59,78.53,78.57,7875.0,55.2712,55.3063,55.2641,55.2923,7875.0
2017-08-21 12:50:00,78.58,78.59,78.56,78.59,3256.0,55.2993,55.3063,55.2852,55.3063,3256.0
2017-08-21 12:55:00,78.6,78.6,78.57,78.57,3742.0,55.3134,55.3134,55.2923,55.2923,3742.0
2017-08-21 13:00:00,78.57,78.6,78.56,78.59,8587.0,55.2923,55.3134,55.2852,55.3063,8587.0
2017-08-21 13:05:00,78.59,78.59,78.56,78.56,4864.0,55.3063,55.3063,55.2852,55.2852,4864.0
2017-08-21 13:10:00,78.57,78.59,78.56,78.57,8901.0,55.2923,55.3063,55.2852,55.2923,8901.0
2017-08-21 13:15:00,78.58,78.58,78.54,78.54,5088.0,55.2993,55.2993,55.2712,55.2712,5088.0
2017-08-21 13:20:00,78.54,78.55,78.49,78.49,8162.0,55.2712,55.2782,55.236,55.236,8162.0
2017-08-21 13:25:00,78.5,78.5,78.49,78.49,3185.0,55.243,55.243,55.236,55.236,3185.0
2017-08-21 13:30:00,78.49,78.51,78.48,78.51,9490.0,55.236,55.25,55.2289,55.25,9490.0
2017-08-21 13:35:00,78.5,78.51,78.47,78.49,6892.0,55.243,55.25,55.2219,55.236,6892.0
2017-08-21 13:40:00,78.5,78.53,78.48,78.53,10230.0,55.243,55.2641,55.2289,55.2641,10230.0
2017-08-21 13:45:00,78.53,78.54,78.52,78.52,9128.0,55.2641,55.2712,55.2571,55.2571,9128.0
2017-08-21 13:50:00,78.51,78.52,78.49,78.51,9054.0,55.25,55.2571,55.236,55.25,9054.0
2017-08-21 13:55:00,78.51,78.52,78.5,78.51,8939.0,55.25,55.2571,55.243,55.25,8939.0
2017-08-21 14:00:00,78.5,78.53,78.5,78.52,9947.0,55.243,55.2641,55.243,55.2571,9947.0
2017-08-21 14:05:00,78.51,78.53,78.51,78.53,7092.0,55.25,55.2641,55.25,55.2641,7092.0
2017-08-21 14:10:00,78.53,78.53,78.47,78.49,9459.0,55.2641,55.2641,55.2219,55.236,9459.0
2017-08-21 14:15:00,78.5,78.5,78.46,78.48,12516.0,55.243,55.243,55.2149,55.2289,12516.0
2017-08-21 14:20:00,78.49,78.52,78.46,78.52,10388.0,55.236,55.2571,55.2149,55.2571,10388.0
2017-08-21 14:25:00,78.52,78.56,78.49,78.53,9354.0,55.2571,55.2852,55.236,55.2641,9354.0
2017-08-21 14:30:00,78.53,78.54,78.51,78.52,4924.0,55.2641,55.2712,55.25,55.2571,4924.0
2017-08-21 14:35:00,78.52,78.53,78.5,78.51,3934.0,55.2571,55.2641,55.243,55.25,3934.0
2017-08-21 14:40:00,78.5,78.56,78.48,78.56,14310.0,55.243,55.2852,55.2289,55.2852,14310.0
2017-08-21 14:45:00,78.56,78.58,78.54,78.58,4874.0,55.2852,55.2993,55.2712,55.2993,4874.0
2017-08-21 14:50:00,78.58,78.61,78.57,78.6,10421.0,55.2993,55.3204,55.2923,55.3134,10421.0
2017-08-21 14:55:00,78.61,78.61,78.56,78.58,23694.0,55.3204,55.3204,55.2852,55.2993,23694.0
2017-08-21 15:00:00,78.59,78.63,78.56,78.62,10979.0,55.3063,55.3345,55.2852,55.3275,10979.0
2017-08-21 15:05:00,78.61,78.64,78.58,78.64,11983.0,55.3204,55.3415,55.2993,55.3415,11983.0
2017-08-21 15:10:00,78.64,78.67,78.63,78.66,8516.0,55.3415,55.3626,55.3345,55.3556,8516.0
2017-08-21 15:15:00,78.66,78.69,78.65,78.69,8358.0,55.3556,55.3767,55.3486,55.3767,8358.0
2017-08-21 15:20:00,78.68,78.75,78.68,78.73,17010.0,55.3697,55.4189,55.3697,55.4049,17010.0
2017-08-21 15:25:00,78.73,78.78,78.73,78.77,14557.0,55.4049,55.44,55.4049,55.433,14557.0
2017-08-21 15:30:00,78.77,78.81,78.77,78.79,14634.0,55.433,55.4612,55.433,55.4471,14634.0
2017-08-21 15:35:00,78.78,78.82,78.77,78.81,18783.0,55.44,55.4682,55.433,55.4612,18783.0
2017-08-21 15:40:00,78.82,78.87,78.82,78.86,22223.0,55.4682,55.5034,55.4682,55.4963,22223.0
2017-08-21 15:45:00,78.86,78.88,78.76,78.76,31530.0,55.4963,55.5104,55.426,55.426,31530.0
2017-08-21 15:50:00,78.77,78.79,78.72,78.79,34495.0,55.433,55.4471,55.3978,55.4471,34495.0
2017-08-21 15:55:00,78.79,78.8,78.73,78.74,72295.0,55.4471,55.4541,55.4049,55.4119,72295.0
2017-08-22 09:30:00,78.74,78.9,78.7,78.7,23866.0,55.4119,55.5245,55.3838,55.3838,23866.0
2017-08-22 09:35:00,78.71,78.76,78.69,78.69,5014.0,55.3908,55.426,55.3767,55.3767,5014.0
2017-08-22 09:40:00,78.74,78.8,78.71,78.71,8543.0,55.4119,55.4541,55.3908,55.3908,8543.0
2017-08-22 09:45:00,78.71,78.74,78.68,78.72,7481.0,55.3908,55.4119,55.3697,55.3978,7481.0
2017-08-22 09:50:00,78.72,78.74,78.68,78.69,10524.0,55.3978,55.4119,55.3697,55.3767,10524.0
2017-08-22 09:55:00,78.69,78.69,78.54,78.56,9631.0,55.3767,55.3767,55.2712,55.2852,9631.0
2017-08-22 10:00:00,78.54,78.66,78.53,78.58,10824.0,55.2712,55.3556,55.2641,55.2993,10824.0
2017-08-22 10:05:00,78.59,78.63,78.58,78.63,9546.0,55.3063,55.3345,55.2993,55.3345,9546.0
2017-08-22 10:10:00,78.63,78.65,78.59,78.61,9872.0,55.3345,55.3486,55.3063,55.3204,9872.0
2017-08-22 10:15:00,78.62,78.64,78.58,78.63,18439.0,55.3275,55.3415,55.2993,55.3345,18439.0
2017-08-22 10:20:00,78.64,78.71,78.64,78.7,10132.0,55.3415,55.3908,55.3415,55.3838,10132.0
2017-08-22 10:25:00,78.7,78.76,78.69,78.73,8097.0,55.3838,55.426,55.3767,55.4049,8097.0
2017-08-22 10:30:00,78.74,78.74,78.66,78.69,8155.0,55.4119,55.4119,55.3556,55.3767,8155.0
2017-08-22 10:35:00,78.7,78.75,78.69,78.73,5941.0,55.3838,55.4189,55.3767,55.4049,5941.0
2017-08-22 10:40:00,78.73,78.73,78.7,78.72,8831.0,55.4049,55.4049,55.3838,55.3978,8831.0
2017-08-22 10:45:00,78.72,78.75,78.71,78.74,10196.0,55.3978,55.4189,55.3908,55.4119,10196.0
2017-08-22 10:50:00,78.75,78.79,78.74,78.79,8578.0,55.4189,55.4471,55.4119,55.4471,8578.0
2017-08-22 10:55:00,78.78,78.78,78.69,78.7,8523.0,55.44,55.44,55.3767,55.3838,8523.0
2017-08-22 11:00:00,78.71,78.71,78.6,78.61,10598.0,55.3908,55.3908,55.3134,55.3204,10598.0
2017-08-22 11:05:00,78.6,78.61,78.54,78.57,13442.0,55.3134,55.3204,55.2712,55.2923,13442.0
2017-08-22 11:10:00,78.57,78.6,78.57,78.59,5996.0,55.2923,55.3134,55.2923,55.3063,5996.0
2017-08-22 11:15:00,78.59,78.62,78.56,78.56,9906.0,55.3063,55.3275,55.2852,55.2852,9906.0
2017-08-22 11:20:00,78.55,78.65,78.54,78.64,8615.0,55.2782,55.3486,55.2712,55.3415,8615.0
2017-08-22 11:25:00,78.64,78.67,78.64,78.66,12517.0,55.3415,55.3626,55.3415,55.3556,12517.0
2017-08-22 11:30:00,78.66,78.68,78.65,78.67,10257.0,55.3556,55.3697,55.3486,55.3626,10257.0
2017-08-22 11:35:00,78.67,78.72,78.66,78.72,9882.0,55.3626,55.3978,55.3556,55.3978,9882.0
2017-08-22 11:40:00,78.71,78.73,78.7,78.71,7650.0,55.3908,55.4049,55.3838,55.3908,7650.0
2017-08-22 11:45:00,78.71,78.71,78.68,78.69,8530.0,55.3908,55.3908,55.3697,55.3767,8530.0
2017-08-22 11:50:00,78.7,78.7,78.67,78.7,9252.0,55.3838,55.3838,55.3626,55.3838,9252.0
2017-08-22 11:55:00,78.7,78.75,78.69,78.74,12340.0,55.3838,55.4189,55.3767,55.4119,12340.0
2017-08-22 12:00:00,78.75,78.75,78.63,78.63,6573.0,55.4189,55.4189,55.3345,55.3345,6573.0
2017-08-22 12:05:00,78.64,78.7,78.63,78.7,7132.0,55.3415,55.3838,55.3345,55.3838,7132.0
2017-08-22 12:10:00,78.7,78.71,78.67,78.67,7062.0,55.3838,55.3908,55.3626,55.3626,7062.0
2017-08-22 12:15:00,78.67,78.67,78.65,78.67,2360.0,55.3626,55.3626,55.3486,55.3626,2360.0
2017-08-22 12:20:00,78.67,78.67,78.65,78.67,5161.0,55.3626,55.3626,55.3486,55.3626,5161.0
2017-08-22 12:25:00,78.67,78.7,78.67,78.68,7238.0,55.3626,55.3838,55.3626,55.3697,7238.0
2017-08-22 12:30:00,78.67,78.67,78.65,78.65,3391.0,55.3626,55.3626,55.3486,55.3486,3391.0
2017-08-22 12:35:00,78.64,78.68,78.64,78.67,5225.0,55.3415,55.3697,55.3415,55.3626,5225.0
2017-08-22 12:40:00,78.68,78.7,78.68,78.7,6867.0,55.3697,55.3838,55.3697,55.3838,6867.0
2017-08-22 12:45:00,78.7,78.72,78.68,78.72,5176.0,55.3838,55.3978,55.3697,55.3978,5176.0
2017-08-22 12:50:00,78.72,78.76,78.71,78.76,8153.0,55.3978,55.426,55.3908,55.426,8153.0
2017-08-22 12:55:00,78.75,78.77,78.75,78.77,11179.0,55.4189,55.433,55.4189,55.433,11179.0
2017-08-22 13:00:00,78.77,78.83,78.76,78.83,7620.0,55.433,55.4752,55.426,55.4752,7620.0
2017-08-22 13:05:00,78.82,78.83,78.78,78.79,6326.0,55.4682,55.4752,55.44,55.4471,6326.0
2017-08-22 13:10:00,78.8,78.83,78.8,78.81,4681.0,55.4541,55.4752,55.4541,55.4612,4681.0
2017-08-22 13:15:00,78.81,78.86,78.8,78.84,11774.0,55.4612,55.4963,55.4541,55.4823,11774.0
2017-08-22 13:20:00,78.84,78.85,78.81,78.82,4660.0,55.4823,55.4893,55.4612,55.4682,4660.0
2017-08-22 13:25:00,78.82,78.86,78.79,78.84,14180.0,55.4682,55.4963,55.4471,55.4823,14180.0
2017-08-22 13:30:00,78.83,78.87,78.83,78.85,4432.0,55.4752,55.5034,55.4752,55.4893,4432.0
2017-08-22 13:35:00,78.86,78.86,78.83,78.84,5746.0,55.4963,55.4963,55.4752,55.4823,5746.0
2017-08-22 13:40:00,78.83,78.84,78.77,78.78,27135.0,55.4752,55.4823,55.433,55.44,27135.0
2017-08-22 13:45:00,78.79,78.8,78.78,78.79,12022.0,55.4471,55.4541,55.44,55.4471,12022.0
2017-08-22 13:50:00,78.8,78.81,78.77,78.79,8572.0,55.4541,55.4612,55.433,55.4471,8572.0
2017-08-22 13:55:00,78.79,78.82,78.79,78.79,10890.0,55.4471,55.4682,55.4471,55.4471,10890.0
2017-08-22 14:00:00,78.8,78.81,78.77,78.78,9800.0,55.4541,55.4612,55.433,55.44,9800.0
2017-08-22 14:05:00,78.78,78.79,78.77,78.79,7593.0,55.44,55.4471,55.433,55.4471,7593.0
2017-08-22 14:10:00,78.79,78.79,78.77,78.79,8375.0,55.4471,55.4471,55.433,55.4471,8375.0
2017-08-22 14:15:00,78.79,78.8,78.74,78.74,11024.0,55.4471,55.4541,55.4119,55.4119,11024.0
2017-08-22 14:20:00,78.75,78.78,78.71,78.71,31505.0,55.4189,55.44,55.3908,55.3908,31505.0
2017-08-22 14:25:00,78.72,78.73,78.65,78.73,17769.0,55.3978,55.4049,55.3486,55.4049,17769.0
2017-08-22 14:30:00,78.74,78.79,78.73,78.79,22652.0,55.4119,55.4471,55.4049,55.4471,22652.0
2017-08-22 14:35:00,78.79,78.85,78.78,78.84,27824.0,55.4471,55.4893,55.44,55.4823,27824.0
2017-08-22 14:40:00,78.84,78.87,78.82,78.83,14237.0,55.4823,55.5034,55.4682,55.4752,14237.0
2017-08-22 14:45:00,78.83,78.83,78.76,78.76,7048.0,55.4752,55.4752,55.426,55.426,7048.0
2017-08-22 14:50:00,78.76,78.78,78.74,78.75,24069.0,55.426,55.44,55.4119,55.4189,24069.0
2017-08-22 14:55:00,78.75,78.8,78.74,78.79,8756.0,55.4189,55.4541,55.4119,55.4471,8756.0
2017-08-22 15:00:00,78.8,78.83,78.8,78.83,5406.0,55.4541,55.4752,55.4541,55.4752,5406.0
2017-08-22 15:05:00,78.82,78.85,78.79,78.84,14209.0,55.4682,55.4893,55.4471,55.4823,14209.0
2017-08-22 15:10:00,78.84,78.93,78.84,78.89,16950.0,55.4823,55.5456,55.4823,55.5175,16950.0
2017-08-22 15:15:00,78.88,78.94,78.88,78.91,16490.0,55.5104,55.5526,55.5104,55.5315,16490.0
2017-08-22 15:20:00,78.91,78.94,78.89,78.89,10992.0,55.5315,55.5526,55.5175,55.5175,10992.0
2017-08-22 15:25:00,78.9,78.93,78.88,78.93,18394.0,55.5245,55.5456,55.5104,55.5456,18394.0
2017-08-22 15:30:00,78.93,78.94,78.86,78.87,20271.0,55.5456,55.5526,55.4963,55.5034,20271.0
2017-08-22 15:35:00,78.86,78.88,78.83,78.84,16062.0,55.4963,55.5104,55.4752,55.4823,16062.0
2017-08-22 15:40:00,78.86,78.97,78.84,78.94,31892.0,55.4963,55.5738,55.4823,55.5526,31892.0
2017-08-22 15:45:00,78.94,78.96,78.91,78.92,27026.0,55.5526,55.5667,55.5315,55.5386,27026.0
2017-08-22 15:50:00,78.92,78.97,78.91,78.93,43587.0,55.5386,55.5738,55.5315,55.5456,43587.0
2017-08-22 15:55:00,78.94,78.98,78.92,78.97,118900.0,55.5526,55.5808,55.5386,55.5738,118900.0
2017-08-23 09:30:00,78.96,78.99,78.88,78.89,22044.0,55.5667,55.5878,55.5104,55.5175,22044.0
2017-08-23 09:35:00,78.85,78.85,78.69,78.69,14857.0,55.4893,55.4893,55.3767,55.3767,14857.0
2017-08-23 09:40:00,78.68,78.71,78.58,78.69,20887.0,55.3697,55.3908,55.2993,55.3767,20887.0
2017-08-23 09:45:00,78.68,78.71,78.6,78.64,13006.0,55.3697,55.3908,55.3134,55.3415,13006.0
2017-08-23 09:50:00,78.65,78.68,78.55,78.56,19305.0,55.3486,55.3697,55.2782,55.2852,19305.0
2017-08-23 09:55:00,78.55,78.71,78.55,78.6,27079.0,55.2782,55.3908,55.2782,55.3134,27079.0
2017-08-23 10:00:00,78.6,78.74,78.6,78.73,23839.0,55.3134,55.4119,55.3134,55.4049,23839.0
2017-08-23 10:05:00,78.74,78.77,78.67,78.67,24944.0,55.4119,55.433,55.3626,55.3626,24944.0
2017-08-23 10:10:00,78.69,78.77,78.68,78.76,14778.0,55.3767,55.433,55.3697,55.426,14778.0
2017-08-23 10:15:00,78.76,78.8,78.71,78.75,30514.0,55.426,55.4541,55.3908,55.4189,30514.0
2017-08-23 10:20:00,78.74,78.76,78.66,78.73,22434.0,55.4119,55.426,55.3556,55.4049,22434.0
2017-08-23 10:25:00,78.72,78.79,78.71,78.74,12047.0,55.3978,55.4471,55.3908,55.4119,12047.0
2017-08-23 10:30:00,78.73,78.83,78.73,78.83,18425.0,55.4049,55.4752,55.4049,55.4752,18425.0
2017-08-23 10:35:00,78.84,78.84,78.76,78.76,7279.0,55.4823,55.4823,55.426,55.426,7279.0
2017-08-23 10:40:00,78.77,78.81,78.76,78.8,8000.0,55.433,55.4612,55.426,55.4541,8000.0
2017-08-23 10:45:00,78.81,78.83,78.76,78.78,8582.0,55.4612,55.4752,55.426,55.44,8582.0
2017-08-23 10:50:00,78.78,78.85,78.77,78.85,9564.0,55.44,55.4893,55.433,55.4893,9564.0
2017-08-23 10:55:00,78.85,78.85,78.75,78.76,9229.0,55.4893,55.4893,55.4189,55.426,9229.0
2017-08-23 11:00:00,78.76,78.84,78.76,78.84,9597.0,55.426,55.4823,55.426,55.4823,9597.0
2017-08-23 11:05:00,78.84,78.84,78.78,78.8,10010.0,55.4823,55.4823,55.44,55.4541,10010.0
2017-08-23 11:10:00,78.8,78.81,78.79,78.8,6367.0,55.4541,55.4612,55.4471,55.4541,6367.0
2017-08-23 11:15:00,78.81,78.81,78.77,78.8,21499.0,55.4612,55.4612,55.433,55.4541,21499.0
2017-08-23 11:20:00,78.81,78.83,78.79,78.8,18706.0,55.4612,55.4752,55.4471,55.4541,18706.0
2017-08-23 11:25:00,78.8,78.85,78.79,78.84,17604.0,55.4541,55.4893,55.4471,55.4823,17604.0
2017-08-23 11:30:00,78.84,78.84,78.82,78.82,5360.0,55.4823,55.4823,55.4682,55.4682,5360.0
2017-08-23 11:35:00,78.82,78.83,78.76,78.8,11734.0,55.4682,55.4752,55.426,55.4541,11734.0
2017-08-23 11:40:00,78.8,78.83,78.79,78.79,10281.0,55.4541,55.4752,55.4471,55.4471,10281.0
2017-08-23 11:45:00,78.8,78.82,78.78,78.8,17732.0,55.4541,55.4682,55.44,55.4541,17732.0
2017-08-23 11:50:00,78.8,78.82,78.77,78.78,8010.0,55.4541,55.4682,55.433,55.44,8010.0
2017-08-23 11:55:00,78.77,78.85,78.76,78.84,14752.0,55.433,55.4893,55.426,55.4823,14752.0
2017-08-23 12:00:00,78.83,78.86,78.82,78.85,9228.0,55.4752,55.4963,55.4682,55.4893,9228.0
2017-08-23 12:05:00,78.85,78.86,78.84,78.84,6704.0,55.4893,55.4963,55.4823,55.4823,6704.0
2017-08-23 12:10:00,78.85,78.86,78.84,78.85,9283.0,55.4893,55.4963,55.4823,55.4893,9283.0
2017-08-23 12:15:00,78.86,78.95,78.86,78.95,10189.0,55.4963,55.5597,55.4963,55.5597,10189.0
2017-08-23 12:20:00,78.95,78.95,78.88,78.88,10858.0,55.5597,55.5597,55.5104,55.5104,10858.0
2017-08-23 12:25:00,78.89,78.93,78.88,78.93,7167.0,55.5175,55.5456,55.5104,55.5456,7167.0
2017-08-23 12:30:00,78.94,78.96,78.92,78.96,6676.0,55.5526,55.5667,55.5386,55.5667,6676.0
2017-08-23 12:35:00,78.95,78.95,78.91,78.92,6410.0,55.5597,55.5597,55.5315,55.5386,6410.0
2017-08-23 12:40:00,78.91,78.91,78.88,78.9,4900.0,55.5315,55.5315,55.5104,55.5245,4900.0
2017-08-23 12:45:00,78.91,78.92,78.88,78.89,5589.0,55.5315,55.5386,55.5104,55.5175,5589.0
2017-08-23 12:50:00,78.89,78.91,78.87,78.89,5577.0,55.5175,55.5315,55.5034,55.5175,5577.0
2017-08-23 12:55:00,78.88,78.92,78.88,78.92,7091.0,55.5104,55.5386,55.5104,55.5386,7091.0
2017-08-23 13:00:00,78.91,78.92,78.88,78.88,4157.0,55.5315,55.5386,55.5104,55.5104,4157.0
2017-08-23 13:05:00,78.88,78.88,78.83,78.83,5941.0,55.5104,55.5104,55.4752,55.4752,5941.0
2017-08-23 13:10:00,78.84,78.88,78.81,78.87,8907.0,55.4823,55.5104,55.4612,55.5034,8907.0
2017-08-23 13:15:00,78.86,78.86,78.81,78.83,10551.0,55.4963,55.4963,55.4612,55.4752,10551.0
2017-08-23 13:20:00,78.82,78.86,78.82,78.86,6853.0,55.4682,55.4963,55.4682,55.4963,6853.0
2017-08-23 13:25:00,78.86,78.92,78.84,78.91,14193.0,55.4963,55.5386,55.4823,55.5315,14193.0
2017-08-23 13:30:00,78.91,78.92,78.81,78.81,8345.0,55.5315,55.5386,55.4612,55.4612,8345.0
2017-08-23 13:35:00,78.81,78.84,78.81,78.83,12475.0,55.4612,55.4823,55.4612,55.4752,12475.0
2017-08-23 13:40:00,78.84,78.89,78.81,78.88,15218.0,55.4823,55.5175,55.4612,55.5104,15218.0
2017-08-23 13:45:00,78.89,78.94,78.87,78.92,16926.0,55.5175,55.5526,55.5034,55.5386,16926.0
2017-08-23 13:50:00,78.92,78.94,78.89,78.93,10426.0,55.5386,55.5526,55.5175,55.5456,10426.0
2017-08-23 13:55:00,78.93,78.98,78.93,78.97,15203.0,55.5456,55.5808,55.5456,55.5738,15203.0
2017-08-23 14:00:00,78.97,79.03,78.97,79.02,17579.0,55.5738,55.616,55.5738,55.6089,17579.0
2017-08-23 14:05:00,79.01,79.01,78.98,79.0,8342.0,55.6019,55.6019,55.5808,55.5949,8342.0
2017-08-23 14:10:00,79.0,79.14,78.99,79.09,23617.0,55.5949,55.6934,55.5878,55.6582,23617.0
2017-08-23 14:15:00,79.1,79.14,79.1,79.14,10988.0,55.6652,55.6934,55.6652,55.6934,10988.0
2017-08-23 14:20:00,79.13,79.16,79.13,79.14,10188.0,55.6864,55.7075,55.6864,55.6934,10188.0
2017-08-23 14:25:00,79.14,79.16,79.08,79.09,13555.0,55.6934,55.7075,55.6512,55.6582,13555.0
2017-08-23 14:30:00,79.1,79.11,79.06,79.06,8659.0,55.6652,55.6723,55.6371,55.6371,8659.0
2017-08-23 14:35:00,79.06,79.09,79.05,79.09,10506.0,55.6371,55.6582,55.6301,55.6582,10506.0
2017-08-23 14:40:00,79.09,79.13,79.08,79.08,10643.0,55.6582,55.6864,55.6512,55.6512,10643.0
2017-08-23 14:45:00,79.09,79.11,79.06,79.07,11661.0,55.6582,55.6723,55.6371,55.6441,11661.0
2017-08-23 14:50:00,79.08,79.12,79.07,79.11,8214.0,55.6512,55.6793,55.6441,55.6723,8214.0
2017-08-23 14:55:00,79.12,79.15,79.11,79.15,6426.0,55.6793,55.7004,55.6723,55.7004,6426.0
2017-08-23 15:00:00,79.14,79.19,79.14,79.15,16276.0,55.6934,55.7286,55.6934,55.7004,16276.0
2017-08-23 15:05:00,79.15,79.15,79.13,79.13,6671.0,55.7004,55.7004,55.6864,55.6864,6671.0
2017-08-23 15:10:00,79.13,79.17,79.12,79.15,12503.0,55.6864,55.7145,55.6793,55.7004,12503.0
2017-08-23 15:15:00,79.16,79.16,79.14,79.14,7077.0,55.7075,55.7075,55.6934,55.6934,7077.0
2017-08-23 15:20:00,79.14,79.19,79.14,79.17,10317.0,55.6934,55.7286,55.6934,55.7145,10317.0
2017-08-23 15:25:00,79.18,79.22,79.18,79.19,14704.0,55.7215,55.7497,55.7215,55.7286,14704.0
2017-08-23 15:30:00,79.19,79.21,79.18,79.21,10932.0,55.7286,55.7427,55.7215,55.7427,10932.0
2017-08-23 15:35:00,79.21,79.24,79.19,79.23,20100.0,55.7427,55.7638,55.7286,55.7567,20100.0
2017-08-23 15:40:00,79.22,79.24,79.21,79.23,13005.0,55.7497,55.7638,55.7427,55.7567,13005.0
2017-08-23 15:45:00,79.24,79.26,79.23,79.26,33877.0,55.7638,55.7778,55.7567,55.7778,33877.0
2017-08-23 15:50:00,79.26,79.27,79.25,79.26,20577.0,55.7778,55.7849,55.7708,55.7778,20577.0
2017-08-23 15:55:00,79.25,79.26,79.21,79.21,79337.0,55.7708,55.7778,55.7427,55.7427,79337.0
2017-08-24 09:30:00,79.22,79.23,79.06,79.12,19966.0,55.7497,55.7567,55.6371,55.6793,19966.0
2017-08-24 09:35:00,79.13,79.24,79.12,79.23,11620.0,55.6864,55.7638,55.6793,55.7567,11620.0
2017-08-24 09:40:00,79.22,79.24,79.15,79.17,8743.0,55.7497,55.7638,55.7004,55.7145,8743.0
2017-08-24 09:45:00,79.17,79.21,79.15,79.18,9635.0,55.7145,55.7427,55.7004,55.7215,9635.0
2017-08-24 09:50:00,79.19,79.24,79.17,79.2,10653.0,55.7286,55.7638,55.7145,55.7356,10653.0
2017-08-24 09:55:00,79.22,79.23,79.06,79.09,10241.0,55.7497,55.7567,55.6371,55.6582,10241.0
2017-08-24 10:00:00,79.1,79.17,79.09,79.15,12868.0,55.6652,55.7145,55.6582,55.7004,12868.0
2017-08-24 10:05:00,79.15,79.21,79.13,79.16,12050.0,55.7004,55.7427,55.6864,55.7075,12050.0
2017-08-24 10:10:00,79.16,79.23,79.16,79.2,21082.0,55.7075,55.7567,55.7075,55.7356,21082.0
2017-08-24 10:15:00,79.21,79.28,79.18,79.27,16678.0,55.7427,55.7919,55.7215,55.7849,16678.0
2017-08-24 10:20:00,79.26,79.29,79.22,79.24,8411.0,55.7778,55.799,55.7497,55.7638,8411.0
2017-08-24 10:25:00,79.23,79.33,79.23,79.31,12241.0,55.7567,55.8271,55.7567,55.813,12241.0
2017-08-24 10:30:00,79.31,79.37,79.31,79.36,13506.0,55.813,55.8553,55.813,55.8482,13506.0
2017-08-24 10:35:00,79.35,79.38,79.29,79.3,15960.0,55.8412,55.8623,55.799,55.806,15960.0
2017-08-24 10:40:00,79.3,79.3,79.2,79.23,12798.0,55.806,55.806,55.7356,55.7567,12798.0
2017-08-24 10:45:00,79.22,79.28,79.2,79.27,17507.0,55.7497,55.7919,55.7356,55.7849,17507.0
2017-08-24 10:50:00,79.26,79.31,79.24,79.27,17409.0,55.7778,55.813,55.7638,55.7849,17409.0
2017-08-24 10:55:00,79.27,79.31,79.27,79.3,10574.0,55.7849,55.813,55.7849,55.806,10574.0
2017-08-24 11:00:00,79.29,79.29,79.23,79.26,21103.0,55.799,55.799,55.7567,55.7778,21103.0
2017-08-24 11:05:00,79.25,79.26,79.19,79.2,12581.0,55.7708,55.7778,55.7286,55.7356,12581.0
2017-08-24 11:10:00,79.2,79.21,79.17,79.21,8416.0,55.7356,55.7427,55.7145,55.7427,8416.0
2017-08-24 11:15:00,79.21,79.26,79.19,79.22,8852.0,55.7427,55.7778,55.7286,55.7497,8852.0
2017-08-24 11:20:00,79.22,79.24,79.2,79.2,8139.0,55.7497,55.7638,55.7356,55.7356,8139.0
2017-08-24 11:25:00,79.21,79.21,79.09,79.11,9597.0,55.7427,55.7427,55.6582,55.6723,9597.0
2017-08-24 11:30:00,79.11,79.12,79.09,79.1,6327.0,55.6723,55.6793,55.6582,55.6652,6327.0
2017-08-24 11:35:00,79.09,79.17,79.09,79.15,4400.0,55.6582,55.7145,55.6582,55.7004,4400.0
2017-08-24 11:40:00,79.14,79.17,79.12,79.13,5090.0,55.6934,55.7145,55.6793,55.6864,5090.0
2017-08-24 11:45:00,79.12,79.17,79.12,79.15,14775.0,55.6793,55.7145,55.6793,55.7004,14775.0
2017-08-24 11:50:00,79.15,79.17,79.14,79.16,5597.0,55.7004,55.7145,55.6934,55.7075,5597.0
2017-08-24 11:55:00,79.16,79.21,79.16,79.21,9612.0,55.7075,55.7427,55.7075,55.7427,9612.0
2017-08-24 12:00:00,79.21,79.22,79.19,79.2,10147.0,55.7427,55.7497,55.7286,55.7356,10147.0
2017-08-24 12:05:00,79.21,79.23,79.2,79.22,13972.0,55.7427,55.7567,55.7356,55.7497,13972.0
2017-08-24 12:10:00,79.22,79.26,79.22,79.24,10668.0,55.7497,55.7778,55.7497,55.7638,10668.0
2017-08-24 12:15:00,79.24,79.24,79.19,79.24,10759.0,55.7638,55.7638,55.7286,55.7638,10759.0
2017-08-24 12:20:00,79.24,79.26,79.23,79.25,5615.0,55.7638,55.7778,55.7567,55.7708,5615.0
2017-08-24 12:25:00,79.25,79.26,79.23,79.23,4388.0,55.7708,55.7778,55.7567,55.7567,4388.0
2017-08-24 12:30:00,79.24,79.25,79.2,79.2,5208.0,55.7638,55.7708,55.7356,55.7356,5208.0
2017-08-24 12:35:00,79.21,79.23,79.2,79.23,12367.0,55.7427,55.7567,55.7356,55.7567,12367.0
2017-08-24 12:40:00,79.23,79.31,79.23,79.31,12588.0,55.7567,55.813,55.7567,55.813,12588.0
2017-08-24 12:45:00,79.31,79.31,79.29,79.29,4825.0,55.813,55.813,55.799,55.799,4825.0
2017-08-24 12:50:00,79.29,79.3,79.26,79.27,5410.0,55.799,55.806,55.7778,55.7849,5410.0
2017-08-24 12:55:00,79.27,79.28,79.27,79.27,2909.0,55.7849,55.7919,55.7849,55.7849,2909.0
2017-08-24 13:00:00,79.27,79.3,79.21,79.22,35720.0,55.7849,55.806,55.7427,55.7497,35720.0
2017-08-24 13:05:00,79.21,79.25,79.21,79.22,11785.0,55.7427,55.7708,55.7427,55.7497,11785.0
2017-08-24 13:10:00,79.22,79.26,79.19,79.26,101255.0,55.7497,55.7778,55.7286,55.7778,101255.0
2017-08-24 13:15:00,79.27,79.3,79.2,79.29,52844.0,55.7849,55.806,55.7356,55.799,52844.0
2017-08-24 13:20:00,79.29,79.34,79.29,79.31,10387.0,55.799,55.8341,55.799,55.813,10387.0
2017-08-24 13:25:00,79.3,79.32,79.29,79.31,6719.0,55.806,55.8201,55.799,55.813,6719.0
2017-08-24 13:30:00,79.31,79.32,79.28,79.29,13465.0,55.813,55.8201,55.7919,55.799,13465.0
2017-08-24 13:35:00,79.3,79.31,79.28,79.31,13177.0,55.806,55.813,55.7919,55.813,13177.0
2017-08-24 13:40:00,79.31,79.31,79.25,79.25,16602.0,55.813,55.813,55.7708,55.7708,16602.0
2017-08-24 13:45:00,79.24,79.25,79.22,79.25,8919.0,55.7638,55.7708,55.7497,55.7708,8919.0
2017-08-24 13:50:00,79.24,79.26,79.23,79.24,4315.0,55.7638,55.7778,55.7567,55.7638,4315.0
2017-08-24 13:55:00,79.24,79.27,79.23,79.23,8486.0,55.7638,55.7849,55.7567,55.7567,8486.0
2017-08-24 14:00:00,79.24,79.24,79.22,79.23,6504.0,55.7638,55.7638,55.7497,55.7567,6504.0
2017-08-24 14:05:00,79.23,79.24,79.2,79.23,45365.0,55.7567,55.7638,55.7356,55.7567,45365.0
2017-08-24 14:10:00,79.23,79.25,79.22,79.24,26372.0,55.7567,55.7708,55.7497,55.7638,26372.0
2017-08-24 14:15:00,79.25,79.25,79.22,79.23,9899.0,55.7708,55.7708,55.7497,55.7567,9899.0
2017-08-24 14:20:00,79.24,79.26,79.24,79.24,6794.0,55.7638,55.7778,55.7638,55.7638,6794.0
2017-08-24 14:25:00,79.25,79.27,79.23,79.26,18406.0,55.7708,55.7849,55.7567,55.7778,18406.0
2017-08-24 14:30:00,79.25,79.29,79.24,79.29,13697.0,55.7708,55.799,55.7638,55.799,13697.0
2017-08-24 14:35:00,79.29,79.29,79.24,79.25,12280.0,55.799,55.799,55.7638,55.7708,12280.0
2017-08-24 14:40:00,79.24,79.27,79.24,79.27,10140.0,55.7638,55.7849,55.7638,55.7849,10140.0
2017-08-24 14:45:00,79.27,79.28,79.25,79.26,13715.0,55.7849,55.7919,55.7708,55.7778,13715.0
2017-08-24 14:50:00,79.26,79.28,79.24,79.27,22077.0,55.7778,55.7919,55.7638,55.7849,22077.0
2017-08-24 14:55:00,79.27,79.31,79.25,79.31,18036.0,55.7849,55.813,55.7708,55.813,18036.0
2017-08-24 15:00:00,79.31,79.33,79.24,79.25,17968.0,55.813,55.8271,55.7638,55.7708,17968.0
2017-08-24 15:05:00,79.26,79.29,79.25,79.28,15876.0,55.7778,55.799,55.7708,55.7919,15876.0
2017-08-24 15:10:00,79.29,79.35,79.29,79.35,32820.0,55.799,55.8412,55.799,55.8412,32820.0
2017-08-24 15:15:00,79.35,79.41,79.33,79.41,19383.0,55.8412,55.8834,55.8271,55.8834,19383.0
2017-08-24 15:20:00,79.41,79.5,79.4,79.48,28407.0,55.8834,55.9467,55.8764,55.9327,28407.0
2017-08-24 15:25:00,79.49,79.63,79.48,79.59,65956.0,55.9397,56.0382,55.9327,56.0101,65956.0
2017-08-24 15:30:00,79.59,79.61,79.55,79.56,44870.0,56.0101,56.0241,55.9819,55.989,44870.0
2017-08-24 15:35:00,79.56,79.57,79.51,79.56,49907.0,55.989,55.996,55.9538,55.989,49907.0
2017-08-24 15:40:00,79.56,79.58,79.46,79.48,39619.0,55.989,56.003,55.9186,55.9327,39619.0
2017-08-24 15:45:00,79.48,79.49,79.43,79.44,36131.0,55.9327,55.9397,55.8975,55.9045,36131.0
2017-08-24 15:50:00,79.43,79.51,79.4,79.47,71354.0,55.8975,55.9538,55.8764,55.9256,71354.0
2017-08-24 15:55:00,79.48,79.5,79.43,79.48,140895.0,55.9327,55.9467,55.8975,55.9327,140895.0
2017-08-25 09:30:00,79.68,79.7,79.52,79.56,25067.0,56.0734,56.0875,55.9608,55.989,25067.0
2017-08-25 09:35:00,79.56,79.58,79.49,79.49,9635.0,55.989,56.003,55.9397,55.9397,9635.0
2017-08-25 09:40:00,79.48,79.55,79.46,79.54,23438.0,55.9327,55.9819,55.9186,55.9749,23438.0
2017-08-25 09:45:00,79.53,79.55,79.5,79.5,19149.0,55.9678,55.9819,55.9467,55.9467,19149.0
2017-08-25 09:50:00,79.49,79.64,79.48,79.63,27035.0,55.9397,56.0453,55.9327,56.0382,27035.0
2017-08-25 09:55:00,79.63,79.67,79.53,79.55,10653.0,56.0382,56.0664,55.9678,55.9819,10653.0
2017-08-25 10:00:00,79.55,79.68,79.54,79.59,22419.0,55.9819,56.0734,55.9749,56.0101,22419.0
2017-08-25 10:05:00,79.59,79.74,79.59,79.74,24395.0,56.0101,56.1156,56.0101,56.1156,24395.0
2017-08-25 10:10:00,79.73,79.79,79.73,79.77,51680.0,56.1086,56.1508,56.1086,56.1367,51680.0
2017-08-25 10:15:00,79.76,79.77,79.64,79.67,15267.0,56.1297,56.1367,56.0453,56.0664,15267.0
2017-08-25 10:20:00,79.66,79.71,79.65,79.7,14393.0,56.0593,56.0945,56.0523,56.0875,14393.0
2017-08-25 10:25:00,79.7,79.72,79.65,79.7,35632.0,56.0875,56.1016,56.0523,56.0875,35632.0
2017-08-25 10:30:00,79.7,79.74,79.69,79.7,19277.0,56.0875,56.1156,56.0804,56.0875,19277.0
2017-08-25 10:35:00,79.7,79.77,79.69,79.77,19783.0,56.0875,56.1367,56.0804,56.1367,19783.0
2017-08-25 10:40:00,79.77,79.84,79.75,79.84,38693.0,56.1367,56.186,56.1227,56.186,38693.0
2017-08-25 10:45:00,79.83,79.87,79.78,79.85,16686.0,56.179,56.2071,56.1438,56.193,16686.0
2017-08-25 10:50:00,79.85,79.86,79.81,79.83,30525.0,56.193,56.2001,56.1649,56.179,30525.0
2017-08-25 10:55:00,79.82,79.89,79.8,79.89,65682.0,56.1719,56.2212,56.1579,56.2212,65682.0
2017-08-25 11:00:00,79.89,79.98,79.89,79.97,34247.0,56.2212,56.2845,56.2212,56.2775,34247.0
2017-08-25 11:05:00,79.97,80.04,79.96,80.0,60705.0,56.2775,56.3268,56.2705,56.2986,60705.0
2017-08-25 11:10:00,80.0,80.04,80.0,80.02,17759.0,56.2986,56.3268,56.2986,56.3127,17759.0
2017-08-25 11:15:00,80.02,80.02,79.97,80.01,26998.0,56.3127,56.3127,56.2775,56.3056,26998.0
2017-08-25 11:20:00,80.01,80.05,80.0,80.04,21852.0,56.3056,56.3338,56.2986,56.3268,21852.0
2017-08-25 11:25:00,80.03,80.05,80.0,80.05,11882.0,56.3197,56.3338,56.2986,56.3338,11882.0
2017-08-25 11:30:00,80.04,80.13,80.03,80.11,20602.0,56.3268,56.3901,56.3197,56.376,20602.0
2017-08-25 11:35:00,80.12,80.25,80.11,80.25,33574.0,56.3831,56.4745,56.376,56.4745,33574.0
2017-08-25 11:40:00,80.25,80.25,80.17,80.18,11820.0,56.4745,56.4745,56.4182,56.4253,11820.0
2017-08-25 11:45:00,80.18,80.18,80.13,80.14,17472.0,56.4253,56.4253,56.3901,56.3971,17472.0
2017-08-25 11:50:00,80.14,80.22,80.14,80.2,11302.0,56.3971,56.4534,56.3971,56.4393,11302.0
2017-08-25 11:55:00,80.2,80.22,80.14,80.14,8786.0,56.4393,56.4534,56.3971,56.3971,8786.0
2017-08-25 12:00:00,80.14,80.2,80.13,80.2,14305.0,56.3971,56.4393,56.3901,56.4393,14305.0
2017-08-25 12:05:00,80.2,80.23,80.17,80.23,17960.0,56.4393,56.4605,56.4182,56.4605,17960.0
2017-08-25 12:10:00,80.22,80.27,80.22,80.26,17252.0,56.4534,56.4886,56.4534,56.4816,17252.0
2017-08-25 12:15:00,80.26,80.29,80.24,80.28,61941.0,56.4816,56.5027,56.4675,56.4956,61941.0
2017-08-25 12:20:00,80.29,80.36,80.28,80.36,20263.0,56.5027,56.5519,56.4956,56.5519,20263.0
2017-08-25 12:25:00,80.36,80.39,80.35,80.35,16045.0,56.5519,56.5731,56.5449,56.5449,16045.0
2017-08-25 12:30:00,80.35,80.38,80.33,80.38,17548.0,56.5449,56.566,56.5308,56.566,17548.0
2017-08-25 12:35:00,80.38,80.46,80.37,80.45,17408.0,56.566,56.6223,56.559,56.6153,17408.0
2017-08-25 12:40:00,80.46,80.48,80.45,80.46,10314.0,56.6223,56.6364,56.6153,56.6223,10314.0
2017-08-25 12:45:00,80.47,80.47,80.38,80.42,35414.0,56.6294,56.6294,56.566,56.5942,35414.0
2017-08-25 12:50:00,80.43,80.46,80.42,80.45,13127.0,56.6012,56.6223,56.5942,56.6153,13127.0
2017-08-25 12:55:00,80.45,80.46,80.44,80.44,6762.0,56.6153,56.6223,56.6082,56.6082,6762.0
2017-08-25 13:00:00,80.44,80.44,80.41,80.42,16954.0,56.6082,56.6082,56.5871,56.5942,16954.0
2017-08-25 13:05:00,80.42,80.43,80.39,80.4,9482.0,56.5942,56.6012,56.5731,56.5801,9482.0
2017-08-25 13:10:00,80.39,80.4,80.38,80.39,26300.0,56.5731,56.5801,56.566,56.5731,26300.0
2017-08-25 13:15:00,80.39,80.46,80.39,80.45,15056.0,56.5731,56.6223,56.5731,56.6153,15056.0
2017-08-25 13:20:00,80.46,80.48,80.46,80.47,15893.0,56.6223,56.6364,56.6223,56.6294,15893.0
2017-08-25 13:25:00,80.48,80.5,80.47,80.49,14764.0,56.6364,56.6505,56.6294,56.6434,14764.0
2017-08-25 13:30:00,80.49,80.5,80.48,80.48,10703.0,56.6434,56.6505,56.6364,56.6364,10703.0
2017-08-25 13:35:00,80.48,80.5,80.43,80.44,20424.0,56.6364,56.6505,56.6012,56.6082,20424.0
2017-08-25 13:40:00,80.44,80.44,80.38,80.38,19111.0,56.6082,56.6082,56.566,56.566,19111.0
2017-08-25 13:45:00,80.38,80.41,80.35,80.4,23039.0,56.566,56.5871,56.5449,56.5801,23039.0
2017-08-25 13:50:00,80.4,80.41,80.38,80.4,22665.0,56.5801,56.5871,56.566,56.5801,22665.0
2017-08-25 13:55:00,80.4,80.4,80.36,80.37,18247.0,56.5801,56.5801,56.5519,56.559,18247.0
2017-08-25 14:00:00,80.38,80.38,80.32,80.32,16048.0,56.566,56.566,56.5238,56.5238,16048.0
2017-08-25 14:05:00,80.32,80.32,80.28,80.28,16566.0,56.5238,56.5238,56.4956,56.4956,16566.0
2017-08-25 14:10:00,80.29,80.37,80.29,80.36,23948.0,56.5027,56.559,56.5027,56.5519,23948.0
2017-08-25 14:15:00,80.37,80.37,80.3,80.33,19105.0,56.559,56.559,56.5097,56.5308,19105.0
2017-08-25 14:20:00,80.33,80.35,80.31,80.34,20919.0,56.5308,56.5449,56.5168,56.5379,20919.0
2017-08-25 14:25:00,80.34,80.37,80.34,80.37,14872.0,56.5379,56.559,56.5379,56.559,14872.0
2017-08-25 14:30:00,80.37,80.39,80.36,80.38,20587.0,56.559,56.5731,56.5519,56.566,20587.0
2017-08-25 14:35:00,80.39,80.39,80.31,80.35,30399.0,56.5731,56.5731,56.5168,56.5449,30399.0
2017-08-25 14:40:00,80.35,80.41,80.35,80.38,29268.0,56.5449,56.5871,56.5449,56.566,29268.0
2017-08-25 14:45:00,80.38,80.38,80.33,80.34,18142.0,56.566,56.566,56.5308,56.5379,18142.0
2017-08-25 14:50:00,80.33,80.4,80.33,80.4,23572.0,56.5308,56.5801,56.5308,56.5801,23572.0
2017-08-25 14:55:00,80.41,80.41,80.33,80.33,23237.0,56.5871,56.5871,56.5308,56.5308,23237.0
2017-08-25 15:00:00,80.33,80.37,80.3,80.32,20486.0,56.5308,56.559,56.5097,56.5238,20486.0
2017-08-25 15:05:00,80.32,80.32,80.29,80.32,12817.0,56.5238,56.5238,56.5027,56.5238,12817.0
2017-08-25 15:10:00,80.32,80.4,80.3,80.32,29141.0,56.5238,56.5801,56.5097,56.5238,29141.0
2017-08-25 15:15:00,80.31,80.33,80.3,80.32,13026.0,56.5168,56.5308,56.5097,56.5238,13026.0
2017-08-25 15:20:00,80.33,80.4,80.32,80.36,28116.0,56.5308,56.5801,56.5238,56.5519,28116.0
2017-08-25 15:25:00,80.36,80.37,80.27,80.28,23103.0,56.5519,56.559,56.4886,56.4956,23103.0
2017-08-25 15:30:00,80.27,80.28,80.21,80.23,20140.0,56.4886,56.4956,56.4464,56.4605,20140.0
2017-08-25 15:35:00,80.23,80.24,80.1,80.16,37113.0,56.4605,56.4675,56.369,56.4112,37113.0
2017-08-25 15:40:00,80.16,80.2,80.1,80.11,42118.0,56.4112,56.4393,56.369,56.376,42118.0
2017-08-25 15:45:00,80.11,80.15,80.08,80.12,43746.0,56.376,56.4042,56.3549,56.3831,43746.0
2017-08-25 15:50:00,80.12,80.17,80.1,80.17,62155.0,56.3831,56.4182,56.369,56.4182,62155.0
2017-08-25 15:55:00,80.16,80.18,80.06,80.09,98104.0,56.4112,56.4253,56.3408,56.3619,98104.0
2017-08-28 09:30:00,80.22,80.32,80.19,80.21,23532.0,56.4534,56.5238,56.4323,56.4464,23532.0
2017-08-28 09:35:00,80.23,80.34,80.12,80.12,13691.0,56.4605,56.5379,56.3831,56.3831,13691.0
2017-08-28 09:40:00,80.13,80.13,79.97,79.97,11808.0,56.3901,56.3901,56.2775,56.2775,11808.0
2017-08-28 09:45:00,79.98,80.03,79.95,80.02,11121.0,56.2845,56.3197,56.2634,56.3127,11121.0
2017-08-28 09:50:00,80.03,80.08,79.99,80.0,18684.0,56.3197,56.3549,56.2916,56.2986,18684.0
2017-08-28 09:55:00,80.02,80.05,79.98,80.05,6909.0,56.3127,56.3338,56.2845,56.3338,6909.0
2017-08-28 10:00:00,80.04,80.04,79.98,80.01,10004.0,56.3268,56.3268,56.2845,56.3056,10004.0
2017-08-28 10:05:00,80.0,80.03,79.99,80.02,8951.0,56.2986,56.3197,56.2916,56.3127,8951.0
2017-08-28 10:10:00,80.03,80.03,80.0,80.03,22380.0,56.3197,56.3197,56.2986,56.3197,22380.0
2017-08-28 10:15:00,80.03,80.17,80.03,80.17,9335.0,56.3197,56.4182,56.3197,56.4182,9335.0
2017-08-28 10:20:00,80.17,80.17,80.1,80.1,17607.0,56.4182,56.4182,56.369,56.369,17607.0
2017-08-28 10:25:00,80.11,80.19,80.09,80.18,14974.0,56.376,56.4323,56.3619,56.4253,14974.0
2017-08-28 10:30:00,80.18,80.27,80.15,80.21,20302.0,56.4253,56.4886,56.4042,56.4464,20302.0
2017-08-28 10:35:00,80.22,80.22,80.06,80.06,13426.0,56.4534,56.4534,56.3408,56.3408,13426.0
2017-08-28 10:40:00,80.07,80.12,80.07,80.11,9676.0,56.3479,56.3831,56.3479,56.376,9676.0
2017-08-28 10:45:00,80.11,80.11,80.03,80.09,11134.0,56.376,56.376,56.3197,56.3619,11134.0
2017-08-28 10:50:00,80.1,80.1,80.01,80.01,10248.0,56.369,56.369,56.3056,56.3056,10248.0
2017-08-28 10:55:00,80.02,80.08,80.0,80.08,14136.0,56.3127,56.3549,56.2986,56.3549,14136.0
2017-08-28 11:00:00,80.08,80.09,80.05,80.08,10360.0,56.3549,56.3619,56.3338,56.3549,10360.0
2017-08-28 11:05:00,80.08,80.11,80.06,80.08,13600.0,56.3549,56.376,56.3408,56.3549,13600.0
2017-08-28 11:10:00,80.07,80.11,80.04,80.11,11183.0,56.3479,56.376,56.3268,56.376,11183.0
2017-08-28 11:15:00,80.1,80.11,80.05,80.08,8480.0,56.369,56.376,56.3338,56.3549,8480.0
2017-08-28 11:20:00,80.08,80.1,80.07,80.08,11113.0,56.3549,56.369,56.3479,56.3549,11113.0
2017-08-28 11:25:00,80.08,80.08,79.99,80.02,14788.0,56.3549,56.3549,56.2916,56.3127,14788.0
2017-08-28 11:30:00,80.02,80.05,80.0,80.05,11902.0,56.3127,56.3338,56.2986,56.3338,11902.0
2017-08-28 11:35:00,80.04,80.04,79.98,79.98,6199.0,56.3268,56.3268,56.2845,56.2845,6199.0
2017-08-28 11:40:00,79.98,80.0,79.97,79.98,13687.0,56.2845,56.2986,56.2775,56.2845,13687.0
2017-08-28 11:45:00,79.98,79.99,79.96,79.98,12134.0,56.2845,56.2916,56.2705,56.2845,12134.0
2017-08-28 11:50:00,79.98,80.04,79.97,80.04,10286.0,56.2845,56.3268,56.2775,56.3268,10286.0
2017-08-28 11:55:00,80.04,80.04,80.02,80.02,9945.0,56.3268,56.3268,56.3127,56.3127,9945.0
2017-08-28 12:00:00,80.02,80.02,79.96,79.97,12276.0,56.3127,56.3127,56.2705,56.2775,12276.0
2017-08-28 12:05:00,79.96,79.97,79.93,79.95,13398.0,56.2705,56.2775,56.2493,56.2634,13398.0
2017-08-28 12:10:00,79.94,79.98,79.94,79.95,9712.0,56.2564,56.2845,56.2564,56.2634,9712.0
2017-08-28 12:15:00,79.94,79.94,79.85,79.87,9251.0,56.2564,56.2564,56.193,56.2071,9251.0
2017-08-28 12:20:00,79.86,79.87,79.82,79.82,13366.0,56.2001,56.2071,56.1719,56.1719,13366.0
2017-08-28 12:25:00,79.82,79.88,79.81,79.88,11857.0,56.1719,56.2142,56.1649,56.2142,11857.0
2017-08-28 12:30:00,79.88,79.93,79.87,79.93,8268.0,56.2142,56.2493,56.2071,56.2493,8268.0
2017-08-28 12:35:00,79.94,79.94,79.89,79.91,7558.0,56.2564,56.2564,56.2212,56.2353,7558.0
2017-08-28 12:40:00,79.92,79.95,79.92,79.93,7293.0,56.2423,56.2634,56.2423,56.2493,7293.0
2017-08-28 12:45:00,79.94,79.95,79.9,79.93,10531.0,56.2564,56.2634,56.2282,56.2493,10531.0
2017-08-28 12:50:00,79.92,79.93,79.91,79.92,4825.0,56.2423,56.2493,56.2353,56.2423,4825.0
2017-08-28 12:55:00,79.92,79.94,79.89,79.9,16318.0,56.2423,56.2564,56.2212,56.2282,16318.0
2017-08-28 13:00:00,79.9,79.91,79.87,79.9,5670.0,56.2282,56.2353,56.2071,56.2282,5670.0
2017-08-28 13:05:00,79.91,79.92,79.89,79.9,8495.0,56.2353,56.2423,56.2212,56.2282,8495.0
2017-08-28 13:10:00,79.9,79.97,79.9,79.94,11958.0,56.2282,56.2775,56.2282,56.2564,11958.0
2017-08-28 13:15:00,79.94,79.95,79.93,79.94,5117.0,56.2564,56.2634,56.2493,56.2564,5117.0
2017-08-28 13:20:00,79.94,79.97,79.93,79.95,21818.0,56.2564,56.2775,56.2493,56.2634,21818.0
2017-08-28 13:25:00,79.94,79.94,79.87,79.87,36231.0,56.2564,56.2564,56.2071,56.2071,36231.0
2017-08-28 13:30:00,79.88,79.88,79.84,79.85,6030.0,56.2142,56.2142,56.186,56.193,6030.0
2017-08-28 13:35:00,79.84,79.87,79.84,79.85,12865.0,56.186,56.2071,56.186,56.193,12865.0
2017-08-28 13:40:00,79.86,79.86,79.83,79.84,8079.0,56.2001,56.2001,56.179,56.186,8079.0
2017-08-28 13:45:00,79.84,79.85,79.82,79.84,11040.0,56.186,56.193,56.1719,56.186,11040.0
2017-08-28 13:50:00,79.84,79.95,79.83,79.95,21098.0,56.186,56.2634,56.179,56.2634,21098.0
2017-08-28 13:55:00,79.94,79.98,79.94,79.98,7125.0,56.2564,56.2845,56.2564,56.2845,7125.0
2017-08-28 14:00:00,79.97,80.03,79.96,80.03,9637.0,56.2775,56.3197,56.2705,56.3197,9637.0
2017-08-28 14:05:00,80.03,80.06,80.03,80.06,8794.0,56.3197,56.3408,56.3197,56.3408,8794.0
2017-08-28 14:10:00,80.06,80.13,80.05,80.13,15277.0,56.3408,56.3901,56.3338,56.3901,15277.0
2017-08-28 14:15:00,80.13,80.14,80.09,80.11,12978.0,56.3901,56.3971,56.3619,56.376,12978.0
2017-08-28 14:20:00,80.11,80.19,80.1,80.15,14267.0,56.376,56.4323,56.369,56.4042,14267.0
2017-08-28 14:25:00,80.15,80.19,80.14,80.19,7086.0,56.4042,56.4323,56.3971,56.4323,7086.0
2017-08-28 14:30:00,80.18,80.19,80.13,80.18,10756.0,56.4253,56.4323,56.3901,56.4253,10756.0
2017-08-28 14:35:00,80.19,80.19,80.1,80.13,8425.0,56.4323,56.4323,56.369,56.3901,8425.0
2017-08-28 14:40:00,80.13,80.14,80.11,80.12,7241.0,56.3901,56.3971,56.376,56.3831,7241.0
2017-08-28 14:45:00,80.11,80.16,80.11,80.15,10266.0,56.376,56.4112,56.376,56.4042,10266.0
2017-08-28 14:50:00,80.15,80.15,80.12,80.12,8884.0,56.4042,56.4042,56.3831,56.3831,8884.0
2017-08-28 14:55:00,80.12,80.14,80.1,80.11,5715.0,56.3831,56.3971,56.369,56.376,5715.0
2017-08-28 15:00:00,80.11,80.12,80.05,80.05,10052.0,56.376,56.3831,56.3338,56.3338,10052.0
2017-08-28 15:05:00,80.05,80.12,80.02,80.1,23969.0,56.3338,56.3831,56.3127,56.369,23969.0
2017-08-28 15:10:00,80.09,80.14,80.09,80.09,10830.0,56.3619,56.3971,56.3619,56.3619,10830.0
2017-08-28 15:15:00,80.08,80.11,80.07,80.08,12021.0,56.3549,56.376,56.3479,56.3549,12021.0
2017-08-28 15:20:00,80.08,80.13,80.06,80.13,11748.0,56.3549,56.3901,56.3408,56.3901,11748.0
2017-08-28 15:25:00,80.13,80.14,80.06,80.08,12450.0,56.3901,56.3971,56.3408,56.3549,12450.0
2017-08-28 15:30:00,80.09,80.09,80.05,80.07,12943.0,56.3619,56.3619,56.3338,56.3479,12943.0
2017-08-28 15:35:00,80.06,80.11,80.06,80.09,20327.0,56.3408,56.376,56.3408,56.3619,20327.0
2017-08-28 15:40:00,80.08,80.12,80.05,80.05,21616.0,56.3549,56.3831,56.3338,56.3338,21616.0
2017-08-28 15:45:00,80.06,80.09,80.05,80.07,25762.0,56.3408,56.3619,56.3338,56.3479,25762.0
2017-08-28 15:50:00,80.06,80.11,80.04,80.11,40017.0,56.3408,56.376,56.3268,56.376,40017.0
2017-08-28 15:55:00,80.11,80.16,80.09,80.15,73420.0,56.376,56.4112,56.3619,56.4042,73420.0
2017-08-29 09:30:00,80.2,80.53,80.2,80.44,38661.0,56.4393,56.6716,56.4393,56.6082,38661.0
2017-08-29 09:35:00,80.44,80.45,80.3,80.31,7277.0,56.6082,56.6153,56.5097,56.5168,7277.0
2017-08-29 09:40:00,80.3,80.42,80.28,80.33,9640.0,56.5097,56.5942,56.4956,56.5308,9640.0
2017-08-29 09:45:00,80.33,80.33,80.23,80.3,13621.0,56.5308,56.5308,56.4605,56.5097,13621.0
2017-08-29 09:50:00,80.3,80.4,80.29,80.38,7302.0,56.5097,56.5801,56.5027,56.566,7302.0
2017-08-29 09:55:00,80.38,80.51,80.36,80.5,26243.0,56.566,56.6575,56.5519,56.6505,26243.0
2017-08-29 10:00:00,80.51,80.53,80.41,80.43,10618.0,56.6575,56.6716,56.5871,56.6012,10618.0
2017-08-29 10:05:00,80.43,80.52,80.4,80.47,40208.0,56.6012,56.6645,56.5801,56.6294,40208.0
2017-08-29 10:10:00,80.47,80.47,80.38,80.4,6820.0,56.6294,56.6294,56.566,56.5801,6820.0
2017-08-29 10:15:00,80.4,80.42,80.35,80.4,11614.0,56.5801,56.5942,56.5449,56.5801,11614.0
2017-08-29 10:20:00,80.4,80.44,80.22,80.24,14090.0,56.5801,56.6082,56.4534,56.4675,14090.0
2017-08-29 10:25:00,80.23,80.27,80.19,80.26,9297.0,56.4605,56.4886,56.4323,56.4816,9297.0
2017-08-29 10:30:00,80.26,80.31,80.2,80.23,12627.0,56.4816,56.5168,56.4393,56.4605,12627.0
2017-08-29 10:35:00,80.24,80.26,80.2,80.2,14215.0,56.4675,56.4816,56.4393,56.4393,14215.0
2017-08-29 10:40:00,80.2,80.3,80.16,80.24,31822.0,56.4393,56.5097,56.4112,56.4675,31822.0
2017-08-29 10:45:00,80.24,80.25,80.19,80.25,16996.0,56.4675,56.4745,56.4323,56.4745,16996.0
2017-08-29 10:50:00,80.26,80.35,80.26,80.32,11504.0,56.4816,56.5449,56.4816,56.5238,11504.0
2017-08-29 10:55:00,80.32,80.43,80.32,80.42,11855.0,56.5238,56.6012,56.5238,56.5942,11855.0
2017-08-29 11:00:00,80.41,80.44,80.3,80.31,12688.0,56.5871,56.6082,56.5097,56.5168,12688.0
2017-08-29 11:05:00,80.31,80.36,80.27,80.3,15506.0,56.5168,56.5519,56.4886,56.5097,15506.0
2017-08-29 11:10:00,80.29,80.31,80.28,80.31,7201.0,56.5027,56.5168,56.4956,56.5168,7201.0
2017-08-29 11:15:00,80.31,80.32,80.26,80.32,22214.0,56.5168,56.5238,56.4816,56.5238,22214.0
2017-08-29 11:20:00,80.31,80.37,80.3,80.32,13903.0,56.5168,56.559,56.5097,56.5238,13903.0
2017-08-29 11:25:00,80.33,80.39,80.32,80.33,13231.0,56.5308,56.5731,56.5238,56.5308,13231.0
2017-08-29 11:30:00,80.32,80.37,80.29,80.35,14316.0,56.5238,56.559,56.5027,56.5449,14316.0
2017-08-29 11:35:00,80.36,80.37,80.33,80.33,7962.0,56.5519,56.559,56.5308,56.5308,7962.0
2017-08-29 11:40:00,80.34,80.39,80.34,80.38,11617.0,56.5379,56.5731,56.5379,56.566,11617.0
2017-08-29 11:45:00,80.38,80.38,80.34,80.34,8506.0,56.566,56.566,56.5379,56.5379,8506.0
2017-08-29 11:50:00,80.34,80.37,80.31,80.37,8319.0,56.5379,56.559,56.5168,56.559,8319.0
2017-08-29 11:55:00,80.37,80.38,80.31,80.38,11836.0,56.559,56.566,56.5168,56.566,11836.0
2017-08-29 12:00:00,80.39,80.41,80.39,80.4,6625.0,56.5731,56.5871,56.5731,56.5801,6625.0
2017-08-29 12:05:00,80.41,80.45,80.4,80.45,9500.0,56.5871,56.6153,56.5801,56.6153,9500.0
2017-08-29 12:10:00,80.45,80.47,80.41,80.41,7987.0,56.6153,56.6294,56.5871,56.5871,7987.0
2017-08-29 12:15:00,80.41,80.46,80.4,80.45,7997.0,56.5871,56.6223,56.5801,56.6153,7997.0
2017-08-29 12:20:00,80.46,80.5,80.46,80.49,8120.0,56.6223,56.6505,56.6223,56.6434,8120.0
2017-08-29 12:25:00,80.49,80.54,80.49,80.52,9859.0,56.6434,56.6786,56.6434,56.6645,9859.0
2017-08-29 12:30:00,80.53,80.55,80.52,80.54,7378.0,56.6716,56.6857,56.6645,56.6786,7378.0
2017-08-29 12:35:00,80.54,80.54,80.42,80.45,12575.0,56.6786,56.6786,56.5942,56.6153,12575.0
2017-08-29 12:40:00,80.45,80.45,80.41,80.44,9843.0,56.6153,56.6153,56.5871,56.6082,9843.0
2017-08-29 12:45:00,80.44,80.53,80.44,80.53,8498.0,56.6082,56.6716,56.6082,56.6716,8498.0
2017-08-29 12:50:00,80.52,80.52,80.39,80.41,16723.0,56.6645,56.6645,56.5731,56.5871,16723.0
2017-08-29 12:55:00,80.42,80.42,80.38,80.41,6332.0,56.5942,56.5942,56.566,56.5871,6332.0
2017-08-29 13:00:00,80.41,80.43,80.39,80.4,7806.0,56.5871,56.6012,56.5731,56.5801,7806.0
2017-08-29 13:05:00,80.39,80.4,80.35,80.37,6900.0,56.5731,56.5801,56.5449,56.559,6900.0
2017-08-29 13:10:00,80.37,80.41,80.37,80.39,8856.0,56.559,56.5871,56.559,56.5731,8856.0
2017-08-29 13:15:00,80.39,80.39,80.36,80.37,10466.0,56.5731,56.5731,56.5519,56.559,10466.0
2017-08-29 13:20:00,80.38,80.42,80.38,80.4,12974.0,56.566,56.5942,56.566,56.5801,12974.0
2017-08-29 13:25:00,80.41,80.44,80.38,80.44,24487.0,56.5871,56.6082,56.566,56.6082,24487.0
2017-08-29 13:30:00,80.44,80.48,80.42,80.43,11670.0,56.6082,56.6364,56.5942,56.6012,11670.0
2017-08-29 13:35:00,80.42,80.67,80.42,80.54,44726.0,56.5942,56.7701,56.5942,56.6786,44726.0
2017-08-29 13:40:00,80.54,80.58,80.53,80.58,23227.0,56.6786,56.7068,56.6716,56.7068,23227.0
2017-08-29 13:45:00,80.58,80.59,80.54,80.56,28133.0,56.7068,56.7138,56.6786,56.6927,28133.0
2017-08-29 13:50:00,80.56,80.58,80.51,80.52,25303.0,56.6927,56.7068,56.6575,56.6645,25303.0
2017-08-29 13:55:00,80.51,80.52,80.45,80.45,9847.0,56.6575,56.6645,56.6153,56.6153,9847.0
2017-08-29 14:00:00,80.45,80.5,80.42,80.42,30169.0,56.6153,56.6505,56.5942,56.5942,30169.0
2017-08-29 14:05:00,80.42,80.44,80.39,80.44,15303.0,56.5942,56.6082,56.5731,56.6082,15303.0
2017-08-29 14:10:00,80.46,80.48,80.44,80.48,11590.0,56.6223,56.6364,56.6082,56.6364,11590.0
2017-08-29 14:15:00,80.47,80.53,80.46,80.49,22753.0,56.6294,56.6716,56.6223,56.6434,22753.0
2017-08-29 14:20:00,80.5,80.5,80.43,80.44,15394.0,56.6505,56.6505,56.6012,56.6082,15394.0
2017-08-29 14:25:00,80.43,80.49,80.43,80.49,9904.0,56.6012,56.6434,56.6012,56.6434,9904.0
2017-08-29 14:30:00,80.48,80.49,80.39,80.39,17881.0,56.6364,56.6434,56.5731,56.5731,17881.0
2017-08-29 14:35:00,80.4,80.47,80.37,80.39,20642.0,56.5801,56.6294,56.559,56.5731,20642.0
2017-08-29 14:40:00,80.39,80.47,80.39,80.42,21750.0,56.5731,56.6294,56.5731,56.5942,21750.0
2017-08-29 14:45:00,80.43,80.43,80.39,80.41,11751.0,56.6012,56.6012,56.5731,56.5871,11751.0
2017-08-29 14:50:00,80.41,80.41,80.37,80.38,14225.0,56.5871,56.5871,56.559,56.566,14225.0
2017-08-29 14:55:00,80.38,80.39,80.34,80.34,17141.0,56.566,56.5731,56.5379,56.5379,17141.0
2017-08-29 15:00:00,80.34,80.34,80.3,80.32,18201.0,56.5379,56.5379,56.5097,56.5238,18201.0
2017-08-29 15:05:00,80.33,80.37,80.32,80.35,23951.0,56.5308,56.559,56.5238,56.5449,23951.0
2017-08-29 15:10:00,80.35,80.36,80.31,80.35,19785.0,56.5449,56.5519,56.5168,56.5449,19785.0
2017-08-29 15:15:00,80.35,80.39,80.34,80.39,17292.0,56.5449,56.5731,56.5379,56.5731,17292.0
2017-08-29 15:20:00,80.39,80.46,80.38,80.44,23940.0,56.5731,56.6223,56.566,56.6082,23940.0
2017-08-29 15:25:00,80.44,80.44,80.2,80.2,88263.0,56.6082,56.6082,56.4393,56.4393,88263.0
2017-08-29 15:30:00,80.2,80.37,80.2,80.32,46868.0,56.4393,56.559,56.4393,56.5238,46868.0
2017-08-29 15:35:00,80.32,80.32,80.28,80.3,37315.0,56.5238,56.5238,56.4956,56.5097,37315.0
2017-08-29 15:40:00,80.3,80.32,80.28,80.29,36578.0,56.5097,56.5238,56.4956,56.5027,36578.0
2017-08-29 15:45:00,80.3,80.32,80.28,80.29,51321.0,56.5097,56.5238,56.4956,56.5027,51321.0
2017-08-29 15:50:00,80.29,80.3,80.25,80.25,42035.0,56.5027,56.5097,56.4745,56.4745,42035.0
2017-08-29 15:55:00,80.25,80.27,80.22,80.23,138268.0,56.4745,56.4886,56.4534,56.4605,138268.0
2017-08-30 09:30:00,79.45,79.58,79.1,79.17,82803.0,56.4471,56.5395,56.1984,56.2482,82803.0
2017-08-30 09:35:00,79.15,79.32,78.98,78.98,37006.0,56.234,56.3548,56.1132,56.1132,37006.0
2017-08-30 09:40:00,78.97,78.98,78.79,78.85,52272.0,56.1061,56.1132,55.9782,56.0208,52272.0
2017-08-30 09:45:00,78.85,78.86,78.73,78.86,25921.0,56.0208,56.0279,55.9356,56.0279,25921.0
2017-08-30 09:50:00,78.86,78.95,78.84,78.87,23303.0,56.0279,56.0919,56.0137,56.035,23303.0
2017-08-30 09:55:00,78.87,78.94,78.85,78.94,47442.0,56.035,56.0848,56.0208,56.0848,47442.0
2017-08-30 10:00:00,78.94,79.07,78.94,79.06,12245.0,56.0848,56.1771,56.0848,56.17,12245.0
2017-08-30 10:05:00,79.06,79.11,79.05,79.11,10073.0,56.17,56.2056,56.1629,56.2056,10073.0
2017-08-30 10:10:00,79.11,79.13,79.08,79.1,8744.0,56.2056,56.2198,56.1842,56.1984,8744.0
2017-08-30 10:15:00,79.1,79.17,79.09,79.1,17326.0,56.1984,56.2482,56.1913,56.1984,17326.0
2017-08-30 10:20:00,79.1,79.13,79.08,79.12,9760.0,56.1984,56.2198,56.1842,56.2127,9760.0
2017-08-30 10:25:00,79.12,79.2,79.12,79.2,11510.0,56.2127,56.2695,56.2127,56.2695,11510.0
2017-08-30 10:30:00,79.2,79.2,79.08,79.13,24500.0,56.2695,56.2695,56.1842,56.2198,24500.0
2017-08-30 10:35:00,79.12,79.13,79.04,79.07,23588.0,56.2127,56.2198,56.1558,56.1771,23588.0
2017-08-30 10:40:00,79.07,79.08,78.99,78.99,12235.0,56.1771,56.1842,56.1203,56.1203,12235.0
2017-08-30 10:45:00,79.0,79.07,79.0,79.04,11437.0,56.1274,56.1771,56.1274,56.1558,11437.0
2017-08-30 10:50:00,79.04,79.06,78.99,79.02,16201.0,56.1558,56.17,56.1203,56.1416,16201.0
2017-08-30 10:55:00,79.01,79.01,78.97,78.97,11227.0,56.1345,56.1345,56.1061,56.1061,11227.0
2017-08-30 11:00:00,78.97,78.98,78.91,78.95,11453.0,56.1061,56.1132,56.0635,56.0919,11453.0
2017-08-30 11:05:00,78.95,79.06,78.94,79.04,39014.0,56.0919,56.17,56.0848,56.1558,39014.0
2017-08-30 11:10:00,79.04,79.13,79.03,79.1,27328.0,56.1558,56.2198,56.1487,56.1984,27328.0
2017-08-30 11:15:00,79.09,79.09,78.99,79.02,19038.0,56.1913,56.1913,56.1203,56.1416,19038.0
2017-08-30 11:20:00,79.02,79.02,78.96,78.96,9753.0,56.1416,56.1416,56.099,56.099,9753.0
2017-08-30 11:25:00,78.96,79.03,78.96,79.01,12329.0,56.099,56.1487,56.099,56.1345,12329.0
2017-08-30 11:30:00,79.01,79.05,79.0,79.03,3816.0,56.1345,56.1629,56.1274,56.1487,3816.0
2017-08-30 11:35:00,79.03,79.08,79.02,79.08,5309.0,56.1487,56.1842,56.1416,56.1842,5309.0
2017-08-30 11:40:00,79.07,79.09,79.05,79.05,5513.0,56.1771,56.1913,56.1629,56.1629,5513.0
2017-08-30 11:45:00,79.06,79.08,79.04,79.05,7864.0,56.17,56.1842,56.1558,56.1629,7864.0
2017-08-30 11:50:00,79.04,79.04,78.98,78.98,5696.0,56.1558,56.1558,56.1132,56.1132,5696.0
2017-08-30 11:55:00,78.98,78.98,78.94,78.97,12909.0,56.1132,56.1132,56.0848,56.1061,12909.0
2017-08-30 12:00:00,78.97,78.98,78.95,78.95,10769.0,56.1061,56.1132,56.0919,56.0919,10769.0
2017-08-30 12:05:00,78.94,79.09,78.94,79.07,16335.0,56.0848,56.1913,56.0848,56.1771,16335.0
2017-08-30 12:10:00,79.06,79.13,79.05,79.13,3583.0,56.17,56.2198,56.1629,56.2198,3583.0
2017-08-30 12:15:00,79.12,79.13,79.03,79.03,10380.0,56.2127,56.2198,56.1487,56.1487,10380.0
2017-08-30 12:20:00,79.03,79.03,78.99,79.0,14513.0,56.1487,56.1487,56.1203,56.1274,14513.0
2017-08-30 12:25:00,78.99,79.07,78.98,79.01,14149.0,56.1203,56.1771,56.1132,56.1345,14149.0
2017-08-30 12:30:00,79.01,79.01,78.99,79.0,6020.0,56.1345,56.1345,56.1203,56.1274,6020.0
2017-08-30 12:35:00,78.99,79.01,78.99,79.01,3330.0,56.1203,56.1345,56.1203,56.1345,3330.0
2017-08-30 12:40:00,79.01,79.01,78.97,78.98,5810.0,56.1345,56.1345,56.1061,56.1132,5810.0
2017-08-30 12:45:00,78.98,79.0,78.97,78.99,6899.0,56.1132,56.1274,56.1061,56.1203,6899.0
2017-08-30 12:50:00,78.99,78.99,78.94,78.95,6144.0,56.1203,56.1203,56.0848,56.0919,6144.0
2017-08-30 12:55:00,78.96,79.02,78.96,78.99,11259.0,56.099,56.1416,56.099,56.1203,11259.0
2017-08-30 13:00:00,78.99,79.04,78.98,79.02,5753.0,56.1203,56.1558,56.1132,56.1416,5753.0
2017-08-30 13:05:00,79.01,79.02,79.0,79.02,8024.0,56.1345,56.1416,56.1274,56.1416,8024.0
2017-08-30 13:10:00,79.02,79.02,78.98,78.98,7801.0,56.1416,56.1416,56.1132,56.1132,7801.0
2017-08-30 13:15:00,78.99,79.03,78.98,79.03,7573.0,56.1203,56.1487,56.1132,56.1487,7573.0
2017-08-30 13:20:00,79.03,79.09,79.02,79.08,6327.0,56.1487,56.1913,56.1416,56.1842,6327.0
2017-08-30 13:25:00,79.09,79.09,79.04,79.04,14645.0,56.1913,56.1913,56.1558,56.1558,14645.0
2017-08-30 13:30:00,79.04,79.04,79.01,79.03,12066.0,56.1558,56.1558,56.1345,56.1487,12066.0
2017-08-30 13:35:00,79.04,79.06,79.03,79.03,9936.0,56.1558,56.17,56.1487,56.1487,9936.0
2017-08-30 13:40:00,79.03,79.1,79.03,79.1,7535.0,56.1487,56.1984,56.1487,56.1984,7535.0
2017-08-30 13:45:00,79.09,79.1,79.06,79.06,8125.0,56.1913,56.1984,56.17,56.17,8125.0
2017-08-30 13:50:00,79.07,79.11,79.06,79.09,14894.0,56.1771,56.2056,56.17,56.1913,14894.0
2017-08-30 13:55:00,79.09,79.11,79.06,79.09,9833.0,56.1913,56.2056,56.17,56.1913,9833.0
2017-08-30 14:00:00,79.09,79.1,79.08,79.08,6512.0,56.1913,56.1984,56.1842,56.1842,6512.0
2017-08-30 14:05:00,79.07,79.09,79.06,79.06,14352.0,56.1771,56.1913,56.17,56.17,14352.0
2017-08-30 14:10:00,79.06,79.06,79.0,79.02,12586.0,56.17,56.17,56.1274,56.1416,12586.0
2017-08-30 14:15:00,79.01,79.02,79.0,79.0,6042.0,56.1345,56.1416,56.1274,56.1274,6042.0
2017-08-30 14:20:00,79.0,79.0,78.96,78.99,10494.0,56.1274,56.1274,56.099,56.1203,10494.0
2017-08-30 14:25:00,78.98,78.98,78.93,78.98,6694.0,56.1132,56.1132,56.0777,56.1132,6694.0
2017-08-30 14:30:00,78.97,78.98,78.96,78.96,6407.0,56.1061,56.1132,56.099,56.099,6407.0
2017-08-30 14:35:00,78.95,78.98,78.93,78.97,11866.0,56.0919,56.1132,56.0777,56.1061,11866.0
2017-08-30 14:40:00,78.97,79.0,78.96,78.98,9748.0,56.1061,56.1274,56.099,56.1132,9748.0
2017-08-30 14:45:00,78.97,79.02,78.95,79.0,15715.0,56.1061,56.1416,56.0919,56.1274,15715.0
2017-08-30 14:50:00,79.0,79.02,78.98,78.98,9822.0,56.1274,56.1416,56.1132,56.1132,9822.0
2017-08-30 14:55:00,78.98,79.02,78.98,79.01,14727.0,56.1132,56.1416,56.1132,56.1345,14727.0
2017-08-30 15:00:00,79.01,79.01,78.91,78.91,18882.0,56.1345,56.1345,56.0635,56.0635,18882.0
2017-08-30 15:05:00,78.91,78.96,78.85,78.86,16706.0,56.0635,56.099,56.0208,56.0279,16706.0
2017-08-30 15:10:00,78.86,78.89,78.86,78.87,9038.0,56.0279,56.0493,56.0279,56.035,9038.0
2017-08-30 15:15:00,78.87,78.87,78.79,78.81,21782.0,56.035,56.035,55.9782,55.9924,21782.0
2017-08-30 15:20:00,78.8,78.81,78.77,78.79,21028.0,55.9853,55.9924,55.964,55.9782,21028.0
2017-08-30 15:25:00,78.8,78.82,78.78,78.81,16507.0,55.9853,55.9995,55.9711,55.9924,16507.0
2017-08-30 15:30:00,78.81,78.84,78.8,78.83,17260.0,55.9924,56.0137,55.9853,56.0066,17260.0
2017-08-30 15:35:00,78.84,78.86,78.8,78.81,37752.0,56.0137,56.0279,55.9853,55.9924,37752.0
2017-08-30 15:40:00,78.81,78.81,78.74,78.77,46743.0,55.9924,55.9924,55.9427,55.964,46743.0
2017-08-30 15:45:00,78.77,78.81,78.76,78.79,55592.0,55.964,55.9924,55.9569,55.9782,55592.0
2017-08-30 15:50:00,78.8,78.81,78.75,78.75,58912.0,55.9853,55.9924,55.9498,55.9498,58912.0
2017-08-30 15:55:00,78.75,78.83,78.75,78.82,97217.0,55.9498,56.0066,55.9498,55.9995,97217.0
2017-08-31 09:30:00,78.89,79.02,78.63,78.85,30274.0,56.0493,56.1416,55.8645,56.0208,30274.0
2017-08-31 09:35:00,78.85,79.03,78.8,79.02,23768.0,56.0208,56.1487,55.9853,56.1416,23768.0
2017-08-31 09:40:00,79.01,79.02,78.95,78.99,6257.0,56.1345,56.1416,56.0919,56.1203,6257.0
2017-08-31 09:45:00,79.0,79.0,78.92,78.97,32776.0,56.1274,56.1274,56.0706,56.1061,32776.0
2017-08-31 09:50:00,78.96,78.99,78.89,78.9,14191.0,56.099,56.1203,56.0493,56.0564,14191.0
2017-08-31 09:55:00,78.91,78.92,78.89,78.92,12752.0,56.0635,56.0706,56.0493,56.0706,12752.0
2017-08-31 10:00:00,78.92,79.02,78.92,79.02,37880.0,56.0706,56.1416,56.0706,56.1416,37880.0
2017-08-31 10:05:00,79.02,79.08,78.99,79.06,14818.0,56.1416,56.1842,56.1203,56.17,14818.0
2017-08-31 10:10:00,79.06,79.12,79.05,79.11,10402.0,56.17,56.2127,56.1629,56.2056,10402.0
2017-08-31 10:15:00,79.12,79.12,79.02,79.03,22194.0,56.2127,56.2127,56.1416,56.1487,22194.0
2017-08-31 10:20:00,79.05,79.08,79.01,79.02,15440.0,56.1629,56.1842,56.1345,56.1416,15440.0
2017-08-31 10:25:00,79.02,79.05,79.0,79.01,10865.0,56.1416,56.1629,56.1274,56.1345,10865.0
2017-08-31 10:30:00,79.0,79.04,78.97,78.99,9885.0,56.1274,56.1558,56.1061,56.1203,9885.0
2017-08-31 10:35:00,78.99,78.99,78.89,78.9,12175.0,56.1203,56.1203,56.0493,56.0564,12175.0
2017-08-31 10:40:00,78.9,78.9,78.87,78.9,8642.0,56.0564,56.0564,56.035,56.0564,8642.0
2017-08-31 10:45:00,78.89,78.89,78.85,78.88,13905.0,56.0493,56.0493,56.0208,56.0421,13905.0
2017-08-31 10:50:00,78.88,78.89,78.84,78.84,17083.0,56.0421,56.0493,56.0137,56.0137,17083.0
2017-08-31 10:55:00,78.84,78.85,78.79,78.8,11943.0,56.0137,56.0208,55.9782,55.9853,11943.0
2017-08-31 11:00:00,78.8,78.84,78.78,78.84,11280.0,55.9853,56.0137,55.9711,56.0137,11280.0
2017-08-31 11:05:00,78.83,78.84,78.82,78.83,9908.0,56.0066,56.0137,55.9995,56.0066,9908.0
2017-08-31 11:10:00,78.83,78.9,78.83,78.9,10050.0,56.0066,56.0564,56.0066,56.0564,10050.0
2017-08-31 11:15:00,78.91,78.91,78.89,78.91,4261.0,56.0635,56.0635,56.0493,56.0635,4261.0
2017-08-31 11:20:00,78.92,78.94,78.91,78.91,13333.0,56.0706,56.0848,56.0635,56.0635,13333.0
2017-08-31 11:25:00,78.91,78.92,78.84,78.84,32244.0,56.0635,56.0706,56.0137,56.0137,32244.0
2017-08-31 11:30:00,78.84,78.84,78.74,78.78,14453.0,56.0137,56.0137,55.9427,55.9711,14453.0
2017-08-31 11:35:00,78.79,78.8,78.74,78.76,10893.0,55.9782,55.9853,55.9427,55.9569,10893.0
2017-08-31 11:40:00,78.76,78.8,78.75,78.78,8825.0,55.9569,55.9853,55.9498,55.9711,8825.0
2017-08-31 11:45:00,78.79,78.84,78.79,78.82,11425.0,55.9782,56.0137,55.9782,55.9995,11425.0
2017-08-31 11:50:00,78.82,78.83,78.77,78.77,8624.0,55.9995,56.0066,55.964,55.964,8624.0
2017-08-31 11:55:00,78.77,78.81,78.77,78.8,8423.0,55.964,55.9924,55.964,55.9853,8423.0
2017-08-31 12:00:00,78.79,78.8,78.75,78.76,6793.0,55.9782,55.9853,55.9498,55.9569,6793.0
2017-08-31 12:05:00,78.77,78.79,78.75,78.75,9205.0,55.964,55.9782,55.9498,55.9498,9205.0
2017-08-31 12:10:00,78.75,78.75,78.71,78.72,9650.0,55.9498,55.9498,55.9214,55.9285,9650.0
2017-08-31 12:15:00,78.72,78.77,78.72,78.75,12526.0,55.9285,55.964,55.9285,55.9498,12526.0
2017-08-31 12:20:00,78.74,78.75,78.72,78.74,10317.0,55.9427,55.9498,55.9285,55.9427,10317.0
2017-08-31 12:25:00,78.74,78.75,78.71,78.72,17094.0,55.9427,55.9498,55.9214,55.9285,17094.0
2017-08-31 12:30:00,78.72,78.73,78.69,78.72,15989.0,55.9285,55.9356,55.9072,55.9285,15989.0
2017-08-31 12:35:00,78.73,78.78,78.72,78.77,9427.0,55.9356,55.9711,55.9285,55.964,9427.0
2017-08-31 12:40:00,78.77,78.81,78.76,78.79,14037.0,55.964,55.9924,55.9569,55.9782,14037.0
2017-08-31 12:45:00,78.78,78.79,78.76,78.77,45433.0,55.9711,55.9782,55.9569,55.964,45433.0
2017-08-31 12:50:00,78.77,78.84,78.77,78.81,10505.0,55.964,56.0137,55.964,55.9924,10505.0
2017-08-31 12:55:00,78.8,78.82,78.76,78.8,9254.0,55.9853,55.9995,55.9569,55.9853,9254.0
2017-08-31 13:00:00,78.8,78.87,78.8,78.85,7025.0,55.9853,56.035,55.9853,56.0208,7025.0
2017-08-31 13:05:00,78.85,78.91,78.84,78.89,6329.0,56.0208,56.0635,56.0137,56.0493,6329.0
2017-08-31 13:10:00,78.9,78.9,78.85,78.85,5597.0,56.0564,56.0564,56.0208,56.0208,5597.0
2017-08-31 13:15:00,78.85,78.86,78.83,78.83,5501.0,56.0208,56.0279,56.0066,56.0066,5501.0
2017-08-31 13:20:00,78.83,78.83,78.78,78.78,10257.0,56.0066,56.0066,55.9711,55.9711,10257.0
2017-08-31 13:25:00,78.79,78.81,78.78,78.79,8180.0,55.9782,55.9924,55.9711,55.9782,8180.0
2017-08-31 13:30:00,78.8,78.82,78.78,78.82,6580.0,55.9853,55.9995,55.9711,55.9995,6580.0
2017-08-31 13:35:00,78.81,78.84,78.81,78.83,6538.0,55.9924,56.0137,55.9924,56.0066,6538.0
2017-08-31 13:40:00,78.82,78.85,78.8,78.85,7078.0,55.9995,56.0208,55.9853,56.0208,7078.0
2017-08-31 13:45:00,78.85,78.85,78.81,78.81,11325.0,56.0208,56.0208,55.9924,55.9924,11325.0
2017-08-31 13:50:00,78.81,78.83,78.79,78.83,9656.0,55.9924,56.0066,55.9782,56.0066,9656.0
2017-08-31 13:55:00,78.83,78.84,78.8,78.81,8518.0,56.0066,56.0137,55.9853,55.9924,8518.0
2017-08-31 14:00:00,78.81,78.81,78.79,78.79,6875.0,55.9924,55.9924,55.9782,55.9782,6875.0
2017-08-31 14:05:00,78.79,78.82,78.77,78.82,8170.0,55.9782,55.9995,55.964,55.9995,8170.0
2017-08-31 14:10:00,78.82,78.83,78.81,78.82,9432.0,55.9995,56.0066,55.9924,55.9995,9432.0
2017-08-31 14:15:00,78.82,78.83,78.78,78.79,16527.0,55.9995,56.0066,55.9711,55.9782,16527.0
2017-08-31 14:20:00,78.79,78.79,78.76,78.76,8544.0,55.9782,55.9782,55.9569,55.9569,8544.0
2017-08-31 14:25:00,78.76,78.77,78.72,78.73,15511.0,55.9569,55.964,55.9285,55.9356,15511.0
2017-08-31 14:30:00,78.74,78.79,78.74,78.79,14845.0,55.9427,55.9782,55.9427,55.9782,14845.0
2017-08-31 14:35:00,78.79,78.8,78.74,78.76,19435.0,55.9782,55.9853,55.9427,55.9569,19435.0
2017-08-31 14:40:00,78.76,78.79,78.75,78.79,7874.0,55.9569,55.9782,55.9498,55.9782,7874.0
2017-08-31 14:45:00,78.79,78.79,78.76,78.77,11350.0,55.9782,55.9782,55.9569,55.964,11350.0
2017-08-31 14:50:00,78.78,78.85,78.77,78.85,10669.0,55.9711,56.0208,55.964,56.0208,10669.0
2017-08-31 14:55:00,78.85,78.89,78.85,78.89,12414.0,56.0208,56.0493,56.0208,56.0493,12414.0
2017-08-31 15:00:00,78.89,78.9,78.84,78.84,14046.0,56.0493,56.0564,56.0137,56.0137,14046.0
2017-08-31 15:05:00,78.84,78.84,78.79,78.8,10930.0,56.0137,56.0137,55.9782,55.9853,10930.0
2017-08-31 15:10:00,78.8,78.85,78.79,78.85,9895.0,55.9853,56.0208,55.9782,56.0208,9895.0
2017-08-31 15:15:00,78.85,78.85,78.82,78.84,12397.0,56.0208,56.0208,55.9995,56.0137,12397.0
2017-08-31 15:20:00,78.83,78.86,78.83,78.86,8958.0,56.0066,56.0279,56.0066,56.0279,8958.0
2017-08-31 15:25:00,78.86,78.89,78.8,78.82,27289.0,56.0279,56.0493,55.9853,55.9995,27289.0
2017-08-31 15:30:00,78.83,78.89,78.82,78.84,23850.0,56.0066,56.0493,55.9995,56.0137,23850.0
2017-08-31 15:35:00,78.84,78.88,78.82,78.88,16894.0,56.0137,56.0421,55.9995,56.0421,16894.0
2017-08-31 15:40:00,78.88,78.88,78.79,78.79,35498.0,56.0421,56.0421,55.9782,55.9782,35498.0
2017-08-31 15:45:00,78.79,78.79,78.75,78.78,48500.0,55.9782,55.9782,55.9498,55.9711,48500.0
2017-08-31 15:50:00,78.78,78.82,78.75,78.81,66829.0,55.9711,55.9995,55.9498,55.9924,66829.0
2017-08-31 15:55:00,78.8,78.81,78.72,78.75,157006.0,55.9853,55.9924,55.9285,55.9498,157006.0
2017-09-01 09:30:00,78.9,79.06,78.76,78.77,27002.0,56.0564,56.17,55.9569,55.964,27002.0
2017-09-01 09:35:00,78.77,78.88,78.64,78.71,20463.0,55.964,56.0421,55.8716,55.9214,20463.0
2017-09-01 09:40:00,78.72,78.77,78.67,78.74,36879.0,55.9285,55.964,55.8929,55.9427,36879.0
2017-09-01 09:45:00,78.73,78.75,78.68,78.71,14374.0,55.9356,55.9498,55.9001,55.9214,14374.0
2017-09-01 09:50:00,78.71,78.78,78.66,78.76,15888.0,55.9214,55.9711,55.8858,55.9569,15888.0
2017-09-01 09:55:00,78.75,78.75,78.67,78.67,10604.0,55.9498,55.9498,55.8929,55.8929,10604.0
2017-09-01 10:00:00,78.67,78.72,78.64,78.65,12772.0,55.8929,55.9285,55.8716,55.8787,12772.0
2017-09-01 10:05:00,78.65,78.66,78.47,78.47,31429.0,55.8787,55.8858,55.7509,55.7509,31429.0
2017-09-01 10:10:00,78.47,78.53,78.31,78.33,31378.0,55.7509,55.7935,55.6372,55.6514,31378.0
2017-09-01 10:15:00,78.33,78.36,78.3,78.34,9437.0,55.6514,55.6727,55.6301,55.6585,9437.0
2017-09-01 10:20:00,78.34,78.42,78.34,78.38,15978.0,55.6585,55.7153,55.6585,55.6869,15978.0
2017-09-01 10:25:00,78.39,78.46,78.38,78.45,17714.0,55.694,55.7437,55.6869,55.7366,17714.0
2017-09-01 10:30:00,78.45,78.46,78.4,78.45,11901.0,55.7366,55.7437,55.7011,55.7366,11901.0
2017-09-01 10:35:00,78.46,78.49,78.44,78.45,11276.0,55.7437,55.7651,55.7295,55.7366,11276.0
2017-09-01 10:40:00,78.45,78.47,78.41,78.47,8227.0,55.7366,55.7509,55.7082,55.7509,8227.0
2017-09-01 10:45:00,78.46,78.51,78.42,78.5,12453.0,55.7437,55.7793,55.7153,55.7722,12453.0
2017-09-01 10:50:00,78.5,78.59,78.48,78.58,13088.0,55.7722,55.8361,55.758,55.829,13088.0
2017-09-01 10:55:00,78.57,78.63,78.56,78.59,11378.0,55.8219,55.8645,55.8148,55.8361,11378.0
2017-09-01 11:00:00,78.58,78.61,78.52,78.61,8286.0,55.829,55.8503,55.7864,55.8503,8286.0
2017-09-01 11:05:00,78.61,78.61,78.54,78.54,7037.0,55.8503,55.8503,55.8006,55.8006,7037.0
2017-09-01 11:10:00,78.53,78.54,78.5,78.52,12432.0,55.7935,55.8006,55.7722,55.7864,12432.0
2017-09-01 11:15:00,78.51,78.56,78.49,78.55,14000.0,55.7793,55.8148,55.7651,55.8077,14000.0
2017-09-01 11:20:00,78.56,78.59,78.32,78.35,28531.0,55.8148,55.8361,55.6443,55.6656,28531.0
2017-09-01 11:25:00,78.34,78.38,78.26,78.37,11779.0,55.6585,55.6869,55.6017,55.6798,11779.0
2017-09-01 11:30:00,78.37,78.38,78.31,78.34,12361.0,55.6798,55.6869,55.6372,55.6585,12361.0
2017-09-01 11:35:00,78.34,78.35,78.2,78.21,17278.0,55.6585,55.6656,55.559,55.5661,17278.0
2017-09-01 11:40:00,78.22,78.27,78.22,78.27,6640.0,55.5732,55.6088,55.5732,55.6088,6640.0
2017-09-01 11:45:00,78.28,78.36,78.27,78.31,14778.0,55.6159,55.6727,55.6088,55.6372,14778.0
2017-09-01 11:50:00,78.32,78.32,78.23,78.25,8749.0,55.6443,55.6443,55.5803,55.5945,8749.0
2017-09-01 11:55:00,78.25,78.28,78.23,78.25,4501.0,55.5945,55.6159,55.5803,55.5945,4501.0
2017-09-01 12:00:00,78.25,78.3,78.25,78.28,7049.0,55.5945,55.6301,55.5945,55.6159,7049.0
2017-09-01 12:05:00,78.28,78.3,78.24,78.29,7412.0,55.6159,55.6301,55.5874,55.623,7412.0
2017-09-01 12:10:00,78.28,78.31,78.24,78.25,10004.0,55.6159,55.6372,55.5874,55.5945,10004.0
2017-09-01 12:15:00,78.25,78.27,78.25,78.26,5632.0,55.5945,55.6088,55.5945,55.6017,5632.0
2017-09-01 12:20:00,78.25,78.27,78.23,78.26,9351.0,55.5945,55.6088,55.5803,55.6017,9351.0
2017-09-01 12:25:00,78.26,78.32,78.25,78.31,10918.0,55.6017,55.6443,55.5945,55.6372,10918.0
2017-09-01 12:30:00,78.31,78.32,78.27,78.32,13120.0,55.6372,55.6443,55.6088,55.6443,13120.0
2017-09-01 12:35:00,78.32,78.36,78.32,78.32,5029.0,55.6443,55.6727,55.6443,55.6443,5029.0
2017-09-01 12:40:00,78.33,78.34,78.29,78.29,11630.0,55.6514,55.6585,55.623,55.623,11630.0
2017-09-01 12:45:00,78.29,78.3,78.26,78.29,7588.0,55.623,55.6301,55.6017,55.623,7588.0
2017-09-01 12:50:00,78.3,78.32,78.28,78.32,7777.0,55.6301,55.6443,55.6159,55.6443,7777.0
2017-09-01 12:55:00,78.33,78.34,78.3,78.31,5040.0,55.6514,55.6585,55.6301,55.6372,5040.0
2017-09-01 13:00:00,78.31,78.32,78.31,78.31,4204.0,55.6372,55.6443,55.6372,55.6372,4204.0
2017-09-01 13:05:00,78.31,78.32,78.29,78.3,6630.0,55.6372,55.6443,55.623,55.6301,6630.0
2017-09-01 13:10:00,78.31,78.34,78.3,78.33,8207.0,55.6372,55.6585,55.6301,55.6514,8207.0
2017-09-01 13:15:00,78.33,78.38,78.33,78.38,7002.0,55.6514,55.6869,55.6514,55.6869,7002.0
2017-09-01 13:20:00,78.37,78.4,78.37,78.39,10753.0,55.6798,55.7011,55.6798,55.694,10753.0
2017-09-01 13:25:00,78.38,78.39,78.34,78.34,7300.0,55.6869,55.694,55.6585,55.6585,7300.0
2017-09-01 13:30:00,78.34,78.36,78.33,78.35,7538.0,55.6585,55.6727,55.6514,55.6656,7538.0
2017-09-01 13:35:00,78.34,78.36,78.31,78.31,4680.0,55.6585,55.6727,55.6372,55.6372,4680.0
2017-09-01 13:40:00,78.31,78.32,78.3,78.31,7130.0,55.6372,55.6443,55.6301,55.6372,7130.0
2017-09-01 13:45:00,78.31,78.33,78.3,78.31,6985.0,55.6372,55.6514,55.6301,55.6372,6985.0
2017-09-01 13:50:00,78.31,78.36,78.3,78.34,13151.0,55.6372,55.6727,55.6301,55.6585,13151.0
2017-09-01 13:55:00,78.33,78.36,78.32,78.32,9045.0,55.6514,55.6727,55.6443,55.6443,9045.0
2017-09-01 14:00:00,78.32,78.36,78.32,78.36,14772.0,55.6443,55.6727,55.6443,55.6727,14772.0
2017-09-01 14:05:00,78.36,78.37,78.34,78.37,8355.0,55.6727,55.6798,55.6585,55.6798,8355.0
2017-09-01 14:10:00,78.37,78.41,78.36,78.4,18478.0,55.6798,55.7082,55.6727,55.7011,18478.0
2017-09-01 14:15:00,78.4,78.42,78.39,78.42,16216.0,55.7011,55.7153,55.694,55.7153,16216.0
2017-09-01 14:20:00,78.43,78.43,78.37,78.39,14538.0,55.7224,55.7224,55.6798,55.694,14538.0
2017-09-01 14:25:00,78.39,78.39,78.35,78.37,11746.0,55.694,55.694,55.6656,55.6798,11746.0
2017-09-01 14:30:00,78.37,78.41,78.36,78.38,14438.0,55.6798,55.7082,55.6727,55.6869,14438.0
2017-09-01 14:35:00,78.38,78.39,78.37,78.38,6784.0,55.6869,55.694,55.6798,55.6869,6784.0
2017-09-01 14:40:00,78.38,78.41,78.38,78.4,15500.0,55.6869,55.7082,55.6869,55.7011,15500.0
2017-09-01 14:45:00,78.39,78.4,78.37,78.38,9049.0,55.694,55.7011,55.6798,55.6869,9049.0
2017-09-01 14:50:00,78.39,78.39,78.36,78.36,9134.0,55.694,55.694,55.6727,55.6727,9134.0
2017-09-01 14:55:00,78.36,78.39,78.34,78.37,11091.0,55.6727,55.694,55.6585,55.6798,11091.0
2017-09-01 15:00:00,78.38,78.41,78.37,78.39,10507.0,55.6869,55.7082,55.6798,55.694,10507.0
2017-09-01 15:05:00,78.39,78.42,78.38,78.4,16784.0,55.694,55.7153,55.6869,55.7011,16784.0
2017-09-01 15:10:00,78.4,78.41,78.36,78.36,14974.0,55.7011,55.7082,55.6727,55.6727,14974.0
2017-09-01 15:15:00,78.37,78.39,78.34,78.39,10912.0,55.6798,55.694,55.6585,55.694,10912.0
2017-09-01 15:20:00,78.39,78.41,78.39,78.39,10460.0,55.694,55.7082,55.694,55.694,10460.0
2017-09-01 15:25:00,78.4,78.4,78.36,78.39,25048.0,55.7011,55.7011,55.6727,55.694,25048.0
2017-09-01 15:30:00,78.39,78.39,78.35,78.35,16341.0,55.694,55.694,55.6656,55.6656,16341.0
2017-09-01 15:35:00,78.36,78.38,78.34,78.35,21321.0,55.6727,55.6869,55.6585,55.6656,21321.0
2017-09-01 15:40:00,78.34,78.36,78.31,78.36,23129.0,55.6585,55.6727,55.6372,55.6727,23129.0
2017-09-01 15:45:00,78.36,78.36,78.32,78.32,22891.0,55.6727,55.6727,55.6443,55.6443,22891.0
2017-09-01 15:50:00,78.33,78.38,78.32,78.35,51812.0,55.6514,55.6869,55.6443,55.6656,51812.0
2017-09-01 15:55:00,78.35,78.38,78.33,78.34,119783.0,55.6656,55.6869,55.6514,55.6585,119783.0
2017-09-05 09:30:00,78.5,78.55,78.27,78.31,37191.0,55.7722,55.8077,55.6088,55.6372,37191.0
2017-09-05 09:35:00,78.33,78.44,78.22,78.35,31863.0,55.6514,55.7295,55.5732,55.6656,31863.0
2017-09-05 09:40:00,78.35,78.37,78.18,78.23,53904.0,55.6656,55.6798,55.5448,55.5803,53904.0
2017-09-05 09:45:00,78.23,78.25,78.09,78.11,32735.0,55.5803,55.5945,55.4809,55.4951,32735.0
2017-09-05 09:50:00,78.12,78.21,78.11,78.19,24935.0,55.5022,55.5661,55.4951,55.5519,24935.0
2017-09-05 09:55:00,78.17,78.17,77.97,77.98,21811.0,55.5377,55.5377,55.3956,55.4027,21811.0
2017-09-05 10:00:00,77.99,78.1,77.98,78.08,23133.0,55.4098,55.488,55.4027,55.4738,23133.0
2017-09-05 10:05:00,78.07,78.13,78.06,78.1,19617.0,55.4667,55.5093,55.4596,55.488,19617.0
2017-09-05 10:10:00,78.11,78.26,78.09,78.19,26653.0,55.4951,55.6017,55.4809,55.5519,26653.0
2017-09-05 10:15:00,78.18,78.21,78.13,78.19,19593.0,55.5448,55.5661,55.5093,55.5519,19593.0
2017-09-05 10:20:00,78.18,78.21,78.16,78.18,13821.0,55.5448,55.5661,55.5306,55.5448,13821.0
2017-09-05 10:25:00,78.18,78.18,78.12,78.15,15494.0,55.5448,55.5448,55.5022,55.5235,15494.0
2017-09-05 10:30:00,78.15,78.27,78.14,78.2,19774.0,55.5235,55.6088,55.5164,55.559,19774.0
2017-09-05 10:35:00,78.19,78.23,78.19,78.2,12241.0,55.5519,55.5803,55.5519,55.559,12241.0
2017-09-05 10:40:00,78.21,78.27,78.16,78.25,20365.0,55.5661,55.6088,55.5306,55.5945,20365.0
2017-09-05 10:45:00,78.24,78.3,78.23,78.28,16986.0,55.5874,55.6301,55.5803,55.6159,16986.0
2017-09-05 10:50:00,78.28,78.29,78.23,78.24,13528.0,55.6159,55.623,55.5803,55.5874,13528.0
2017-09-05 10:55:00,78.23,78.26,78.21,78.22,12723.0,55.5803,55.6017,55.5661,55.5732,12723.0
2017-09-05 11:00:00,78.22,78.24,78.17,78.22,13555.0,55.5732,55.5874,55.5377,55.5732,13555.0
2017-09-05 11:05:00,78.22,78.27,78.22,78.24,12254.0,55.5732,55.6088,55.5732,55.5874,12254.0
2017-09-05 11:10:00,78.24,78.26,78.2,78.23,20883.0,55.5874,55.6017,55.559,55.5803,20883.0
2017-09-05 11:15:00,78.23,78.28,78.21,78.22,9950.0,55.5803,55.6159,55.5661,55.5732,9950.0
2017-09-05 11:20:00,78.21,78.22,78.17,78.19,15142.0,55.5661,55.5732,55.5377,55.5519,15142.0
2017-09-05 11:25:00,78.18,78.18,78.13,78.15,16649.0,55.5448,55.5448,55.5093,55.5235,16649.0
2017-09-05 11:30:00,78.14,78.19,78.14,78.16,12791.0,55.5164,55.5519,55.5164,55.5306,12791.0
2017-09-05 11:35:00,78.16,78.22,78.16,78.2,17045.0,55.5306,55.5732,55.5306,55.559,17045.0
2017-09-05 11:40:00,78.2,78.21,78.17,78.17,6230.0,55.559,55.5661,55.5377,55.5377,6230.0
2017-09-05 11:45:00,78.17,78.18,78.15,78.17,10400.0,55.5377,55.5448,55.5235,55.5377,10400.0
2017-09-05 11:50:00,78.16,78.17,78.15,78.16,13755.0,55.5306,55.5377,55.5235,55.5306,13755.0
2017-09-05 11:55:00,78.17,78.19,78.15,78.16,12857.0,55.5377,55.5519,55.5235,55.5306,12857.0
2017-09-05 12:00:00,78.17,78.19,78.13,78.19,14500.0,55.5377,55.5519,55.5093,55.5519,14500.0
2017-09-05 12:05:00,78.2,78.23,78.16,78.22,14156.0,55.559,55.5803,55.5306,55.5732,14156.0
2017-09-05 12:10:00,78.24,78.25,78.22,78.24,9240.0,55.5874,55.5945,55.5732,55.5874,9240.0
2017-09-05 12:15:00,78.24,78.29,78.24,78.28,11320.0,55.5874,55.623,55.5874,55.6159,11320.0
2017-09-05 12:20:00,78.28,78.31,78.27,78.29,9177.0,55.6159,55.6372,55.6088,55.623,9177.0
2017-09-05 12:25:00,78.29,78.34,78.29,78.32,9592.0,55.623,55.6585,55.623,55.6443,9592.0
2017-09-05 12:30:00,78.32,78.34,78.28,78.33,8882.0,55.6443,55.6585,55.6159,55.6514,8882.0
2017-09-05 12:35:00,78.34,78.43,78.33,78.37,9147.0,55.6585,55.7224,55.6514,55.6798,9147.0
2017-09-05 12:40:00,78.37,78.37,78.35,78.36,9199.0,55.6798,55.6798,55.6656,55.6727,9199.0
2017-09-05 12:45:00,78.36,78.36,78.25,78.26,16904.0,55.6727,55.6727,55.5945,55.6017,16904.0
2017-09-05 12:50:00,78.26,78.3,78.26,78.29,8518.0,55.6017,55.6301,55.6017,55.623,8518.0
2017-09-05 12:55:00,78.29,78.33,78.28,78.3,10287.0,55.623,55.6514,55.6159,55.6301,10287.0
2017-09-05 13:00:00,78.29,78.29,78.23,78.25,15410.0,55.623,55.623,55.5803,55.5945,15410.0
2017-09-05 13:05:00,78.25,78.29,78.24,78.26,11798.0,55.5945,55.623,55.5874,55.6017,11798.0
2017-09-05 13:10:00,78.27,78.3,78.23,78.27,11795.0,55.6088,55.6301,55.5803,55.6088,11795.0
2017-09-05 13:15:00,78.27,78.34,78.26,78.34,13150.0,55.6088,55.6585,55.6017,55.6585,13150.0
2017-09-05 13:20:00,78.33,78.39,78.32,78.33,8059.0,55.6514,55.694,55.6443,55.6514,8059.0
2017-09-05 13:25:00,78.33,78.33,78.3,78.3,8719.0,55.6514,55.6514,55.6301,55.6301,8719.0
2017-09-05 13:30:00,78.3,78.3,78.2,78.2,7674.0,55.6301,55.6301,55.559,55.559,7674.0
2017-09-05 13:35:00,78.19,78.26,78.18,78.25,11133.0,55.5519,55.6017,55.5448,55.5945,11133.0
2017-09-05 13:40:00,78.25,78.28,78.23,78.23,8841.0,55.5945,55.6159,55.5803,55.5803,8841.0
2017-09-05 13:45:00,78.22,78.24,78.16,78.19,10596.0,55.5732,55.5874,55.5306,55.5519,10596.0
2017-09-05 13:50:00,78.18,78.25,78.17,78.22,9401.0,55.5448,55.5945,55.5377,55.5732,9401.0
2017-09-05 13:55:00,78.22,78.22,78.14,78.16,10664.0,55.5732,55.5732,55.5164,55.5306,10664.0
2017-09-05 14:00:00,78.16,78.25,78.15,78.23,12540.0,55.5306,55.5945,55.5235,55.5803,12540.0
2017-09-05 14:05:00,78.23,78.24,78.2,78.22,8212.0,55.5803,55.5874,55.559,55.5732,8212.0
2017-09-05 14:10:00,78.22,78.24,78.19,78.19,10311.0,55.5732,55.5874,55.5519,55.5519,10311.0
2017-09-05 14:15:00,78.19,78.22,78.17,78.21,9504.0,55.5519,55.5732,55.5377,55.5661,9504.0
2017-09-05 14:20:00,78.21,78.24,78.19,78.2,32370.0,55.5661,55.5874,55.5519,55.559,32370.0
2017-09-05 14:25:00,78.2,78.22,78.14,78.19,61238.0,55.559,55.5732,55.5164,55.5519,61238.0
2017-09-05 14:30:00,78.19,78.21,78.12,78.16,85293.0,55.5519,55.5661,55.5022,55.5306,85293.0
2017-09-05 14:35:00,78.15,78.17,78.14,78.15,29736.0,55.5235,55.5377,55.5164,55.5235,29736.0
2017-09-05 14:40:00,78.15,78.17,78.13,78.16,13513.0,55.5235,55.5377,55.5093,55.5306,13513.0
2017-09-05 14:45:00,78.16,78.17,78.09,78.11,21800.0,55.5306,55.5377,55.4809,55.4951,21800.0
2017-09-05 14:50:00,78.12,78.13,78.1,78.11,12280.0,55.5022,55.5093,55.488,55.4951,12280.0
2017-09-05 14:55:00,78.12,78.15,78.1,78.15,14930.0,55.5022,55.5235,55.488,55.5235,14930.0
2017-09-05 15:00:00,78.16,78.17,78.13,78.14,18969.0,55.5306,55.5377,55.5093,55.5164,18969.0
2017-09-05 15:05:00,78.14,78.14,78.1,78.11,29737.0,55.5164,55.5164,55.488,55.4951,29737.0
2017-09-05 15:10:00,78.11,78.17,78.11,78.15,17327.0,55.4951,55.5377,55.4951,55.5235,17327.0
2017-09-05 15:15:00,78.15,78.18,78.11,78.18,27156.0,55.5235,55.5448,55.4951,55.5448,27156.0
2017-09-05 15:20:00,78.18,78.21,78.16,78.19,14523.0,55.5448,55.5661,55.5306,55.5519,14523.0
2017-09-05 15:25:00,78.19,78.24,78.19,78.19,53306.0,55.5519,55.5874,55.5519,55.5519,53306.0
2017-09-05 15:30:00,78.2,78.24,78.19,78.21,44459.0,55.559,55.5874,55.5519,55.5661,44459.0
2017-09-05 15:35:00,78.21,78.23,78.17,78.22,40462.0,55.5661,55.5803,55.5377,55.5732,40462.0
2017-09-05 15:40:00,78.22,78.25,78.19,78.21,48971.0,55.5732,55.5945,55.5519,55.5661,48971.0
2017-09-05 15:45:00,78.2,78.26,78.19,78.24,56472.0,55.559,55.6017,55.5519,55.5874,56472.0
2017-09-05 15:50:00,78.25,78.26,78.2,78.23,56654.0,55.5945,55.6017,55.559,55.5803,56654.0
2017-09-05 15:55:00,78.23,78.25,78.18,78.22,188920.0,55.5803,55.5945,55.5448,55.5732,188920.0
2017-09-06 09:30:00,78.39,78.47,78.08,78.14,31208.0,55.694,55.7509,55.4738,55.5164,31208.0
2017-09-06 09:35:00,78.16,78.32,78.16,78.24,12055.0,55.5306,55.6443,55.5306,55.5874,12055.0
2017-09-06 09:40:00,78.23,78.27,78.16,78.17,16471.0,55.5803,55.6088,55.5306,55.5377,16471.0
2017-09-06 09:45:00,78.17,78.27,78.13,78.27,18580.0,55.5377,55.6088,55.5093,55.6088,18580.0
2017-09-06 09:50:00,78.26,78.27,78.11,78.13,31449.0,55.6017,55.6088,55.4951,55.5093,31449.0
2017-09-06 09:55:00,78.13,78.18,78.11,78.17,18220.0,55.5093,55.5448,55.4951,55.5377,18220.0
2017-09-06 10:00:00,78.2,78.3,78.18,78.2,13399.0,55.559,55.6301,55.5448,55.559,13399.0
2017-09-06 10:05:00,78.2,78.23,78.14,78.15,13655.0,55.559,55.5803,55.5164,55.5235,13655.0
2017-09-06 10:10:00,78.14,78.21,78.12,78.15,27380.0,55.5164,55.5661,55.5022,55.5235,27380.0
2017-09-06 10:15:00,78.14,78.21,78.11,78.12,24573.0,55.5164,55.5661,55.4951,55.5022,24573.0
2017-09-06 10:20:00,78.12,78.18,78.11,78.17,15261.0,55.5022,55.5448,55.4951,55.5377,15261.0
2017-09-06 10:25:00,78.17,78.17,78.1,78.12,15586.0,55.5377,55.5377,55.488,55.5022,15586.0
2017-09-06 10:30:00,78.12,78.15,78.1,78.11,13511.0,55.5022,55.5235,55.488,55.4951,13511.0
2017-09-06 10:35:00,78.12,78.14,78.08,78.11,17656.0,55.5022,55.5164,55.4738,55.4951,17656.0
2017-09-06 10:40:00,78.11,78.23,78.11,78.23,14447.0,55.4951,55.5803,55.4951,55.5803,14447.0
2017-09-06 10:45:00,78.24,78.27,78.19,78.24,20847.0,55.5874,55.6088,55.5519,55.5874,20847.0
2017-09-06 10:50:00,78.23,78.27,78.2,78.27,17314.0,55.5803,55.6088,55.559,55.6088,17314.0
2017-09-06 10:55:00,78.26,78.31,78.24,78.3,18443.0,55.6017,55.6372,55.5874,55.6301,18443.0
2017-09-06 11:00:00,78.29,78.35,78.28,78.35,34086.0,55.623,55.6656,55.6159,55.6656,34086.0
2017-09-06 11:05:00,78.34,78.39,78.33,78.39,12146.0,55.6585,55.694,55.6514,55.694,12146.0
2017-09-06 11:10:00,78.39,78.41,78.32,78.33,13915.0,55.694,55.7082,55.6443,55.6514,13915.0
2017-09-06 11:15:00,78.33,78.33,78.31,78.32,15520.0,55.6514,55.6514,55.6372,55.6443,15520.0
2017-09-06 11:20:00,78.31,78.33,78.29,78.3,17497.0,55.6372,55.6514,55.623,55.6301,17497.0
2017-09-06 11:25:00,78.29,78.32,78.25,78.29,27944.0,55.623,55.6443,55.5945,55.623,27944.0
2017-09-06 11:30:00,78.3,78.32,78.26,78.3,20890.0,55.6301,55.6443,55.6017,55.6301,20890.0
2017-09-06 11:35:00,78.29,78.3,78.22,78.23,5970.0,55.623,55.6301,55.5732,55.5803,5970.0
2017-09-06 11:40:00,78.22,78.23,78.19,78.19,4760.0,55.5732,55.5803,55.5519,55.5519,4760.0
2017-09-06 11:45:00,78.2,78.25,78.19,78.23,5861.0,55.559,55.5945,55.5519,55.5803,5861.0
2017-09-06 11:50:00,78.23,78.23,78.17,78.21,13200.0,55.5803,55.5803,55.5377,55.5661,13200.0
2017-09-06 11:55:00,78.21,78.24,78.18,78.2,16287.0,55.5661,55.5874,55.5448,55.559,16287.0
2017-09-06 12:00:00,78.2,78.2,78.16,78.16,6504.0,55.559,55.559,55.5306,55.5306,6504.0
2017-09-06 12:05:00,78.16,78.19,78.16,78.19,6584.0,55.5306,55.5519,55.5306,55.5519,6584.0
2017-09-06 12:10:00,78.18,78.26,78.16,78.22,78406.0,55.5448,55.6017,55.5306,55.5732,78406.0
2017-09-06 12:15:00,78.22,78.22,78.13,78.14,11711.0,55.5732,55.5732,55.5093,55.5164,11711.0
2017-09-06 12:20:00,78.14,78.15,78.08,78.09,5226.0,55.5164,55.5235,55.4738,55.4809,5226.0
2017-09-06 12:25:00,78.09,78.11,78.07,78.07,7022.0,55.4809,55.4951,55.4667,55.4667,7022.0
2017-09-06 12:30:00,78.07,78.12,78.06,78.09,3967.0,55.4667,55.5022,55.4596,55.4809,3967.0
2017-09-06 12:35:00,78.1,78.14,78.1,78.13,3818.0,55.488,55.5164,55.488,55.5093,3818.0
2017-09-06 12:40:00,78.13,78.2,78.12,78.17,9457.0,55.5093,55.559,55.5022,55.5377,9457.0
2017-09-06 12:45:00,78.16,78.18,78.13,78.14,7092.0,55.5306,55.5448,55.5093,55.5164,7092.0
2017-09-06 12:50:00,78.14,78.14,78.12,78.14,3727.0,55.5164,55.5164,55.5022,55.5164,3727.0
2017-09-06 12:55:00,78.14,78.14,78.04,78.05,7142.0,55.5164,55.5164,55.4453,55.4525,7142.0
2017-09-06 13:00:00,78.05,78.07,78.03,78.03,4067.0,55.4525,55.4667,55.4382,55.4382,4067.0
2017-09-06 13:05:00,78.03,78.04,78.0,78.01,7967.0,55.4382,55.4453,55.4169,55.424,7967.0
2017-09-06 13:10:00,78.01,78.04,77.9,77.93,26797.0,55.424,55.4453,55.3459,55.3672,26797.0
2017-09-06 13:15:00,77.93,78.04,77.92,77.97,21866.0,55.3672,55.4453,55.3601,55.3956,21866.0
2017-09-06 13:20:00,77.97,77.98,77.9,77.94,11207.0,55.3956,55.4027,55.3459,55.3743,11207.0
2017-09-06 13:25:00,77.94,77.94,77.87,77.92,14702.0,55.3743,55.3743,55.3246,55.3601,14702.0
2017-09-06 13:30:00,77.92,78.01,77.92,77.99,12408.0,55.3601,55.424,55.3601,55.4098,12408.0
2017-09-06 13:35:00,77.99,78.02,77.9,77.93,57735.0,55.4098,55.4311,55.3459,55.3672,57735.0
2017-09-06 13:40:00,77.93,77.95,77.88,77.95,32324.0,55.3672,55.3814,55.3317,55.3814,32324.0
2017-09-06 13:45:00,77.96,78.02,77.96,78.02,8069.0,55.3885,55.4311,55.3885,55.4311,8069.0
2017-09-06 13:50:00,78.02,78.03,77.97,78.01,20508.0,55.4311,55.4382,55.3956,55.424,20508.0
2017-09-06 13:55:00,78.0,78.01,78.0,78.01,4161.0,55.4169,55.424,55.4169,55.424,4161.0
2017-09-06 14:00:00,78.01,78.01,77.87,77.91,16712.0,55.424,55.424,55.3246,55.353,16712.0
2017-09-06 14:05:00,77.91,77.98,77.91,77.98,7287.0,55.353,55.4027,55.353,55.4027,7287.0
2017-09-06 14:10:00,77.98,77.99,77.9,77.91,21139.0,55.4027,55.4098,55.3459,55.353,21139.0
2017-09-06 14:15:00,77.9,77.93,77.86,77.93,11226.0,55.3459,55.3672,55.3175,55.3672,11226.0
2017-09-06 14:20:00,77.93,77.99,77.92,77.97,14623.0,55.3672,55.4098,55.3601,55.3956,14623.0
2017-09-06 14:25:00,77.97,78.0,77.95,77.98,7601.0,55.3956,55.4169,55.3814,55.4027,7601.0
2017-09-06 14:30:00,77.99,78.0,77.95,77.99,6170.0,55.4098,55.4169,55.3814,55.4098,6170.0
2017-09-06 14:35:00,77.99,78.0,77.95,77.98,10044.0,55.4098,55.4169,55.3814,55.4027,10044.0
2017-09-06 14:40:00,77.98,78.01,77.97,77.99,12210.0,55.4027,55.424,55.3956,55.4098,12210.0
2017-09-06 14:45:00,77.99,78.0,77.95,78.0,10744.0,55.4098,55.4169,55.3814,55.4169,10744.0
2017-09-06 14:50:00,78.0,78.01,77.95,78.0,23935.0,55.4169,55.424,55.3814,55.4169,23935.0
2017-09-06 14:55:00,78.01,78.08,78.0,78.06,9378.0,55.424,55.4738,55.4169,55.4596,9378.0
2017-09-06 15:00:00,78.06,78.08,78.03,78.04,10008.0,55.4596,55.4738,55.4382,55.4453,10008.0
2017-09-06 15:05:00,78.04,78.06,78.02,78.06,10573.0,55.4453,55.4596,55.4311,55.4596,10573.0
2017-09-06 15:10:00,78.05,78.07,78.04,78.06,17322.0,55.4525,55.4667,55.4453,55.4596,17322.0
2017-09-06 15:15:00,78.06,78.11,78.06,78.11,22874.0,55.4596,55.4951,55.4596,55.4951,22874.0
2017-09-06 15:20:00,78.11,78.11,78.06,78.08,17358.0,55.4951,55.4951,55.4596,55.4738,17358.0
2017-09-06 15:25:00,78.07,78.08,78.02,78.07,10590.0,55.4667,55.4738,55.4311,55.4667,10590.0
2017-09-06 15:30:00,78.07,78.09,78.01,78.04,18237.0,55.4667,55.4809,55.424,55.4453,18237.0
2017-09-06 15:35:00,78.05,78.07,77.97,77.99,32971.0,55.4525,55.4667,55.3956,55.4098,32971.0
2017-09-06 15:40:00,78.0,78.04,77.97,77.97,39234.0,55.4169,55.4453,55.3956,55.3956,39234.0
2017-09-06 15:45:00,77.98,78.03,77.97,78.03,35687.0,55.4027,55.4382,55.3956,55.4382,35687.0
2017-09-06 15:50:00,78.03,78.09,78.0,78.06,68481.0,55.4382,55.4809,55.4169,55.4596,68481.0
2017-09-06 15:55:00,78.06,78.07,77.97,78.02,163779.0,55.4596,55.4667,55.3956,55.4311,163779.0
2017-09-07 09:30:00,77.99,78.05,77.72,77.91,199384.0,55.4098,55.4525,55.218,55.353,199384.0
2017-09-07 09:35:00,77.9,78.0,77.89,77.98,165176.0,55.3459,55.4169,55.3388,55.4027,165176.0
2017-09-07 09:40:00,77.98,78.04,77.92,78.02,68233.0,55.4027,55.4453,55.3601,55.4311,68233.0
2017-09-07 09:45:00,78.02,78.07,77.99,78.01,53144.0,55.4311,55.4667,55.4098,55.424,53144.0
2017-09-07 09:50:00,78.02,78.09,78.02,78.05,27905.0,55.4311,55.4809,55.4311,55.4525,27905.0
2017-09-07 09:55:00,78.06,78.23,78.02,78.12,60604.0,55.4596,55.5803,55.4311,55.5022,60604.0
2017-09-07 10:00:00,78.12,78.19,78.09,78.18,54062.0,55.5022,55.5519,55.4809,55.5448,54062.0
2017-09-07 10:05:00,78.18,78.37,78.17,78.25,90053.0,55.5448,55.6798,55.5377,55.5945,90053.0
2017-09-07 10:10:00,78.25,78.31,78.21,78.29,153644.0,55.5945,55.6372,55.5661,55.623,153644.0
2017-09-07 10:15:00,78.29,78.57,78.26,78.45,98631.0,55.623,55.8219,55.6017,55.7366,98631.0
2017-09-07 10:20:00,78.46,78.5,78.36,78.43,47049.0,55.7437,55.7722,55.6727,55.7224,47049.0
2017-09-07 10:25:00,78.43,78.45,78.37,78.41,63061.0,55.7224,55.7366,55.6798,55.7082,63061.0
2017-09-07 10:30:00,78.41,78.45,78.38,78.39,41779.0,55.7082,55.7366,55.6869,55.694,41779.0
2017-09-07 10:35:00,78.37,78.4,78.25,78.29,54726.0,55.6798,55.7011,55.5945,55.623,54726.0
2017-09-07 10:40:00,78.29,78.34,78.22,78.25,41902.0,55.623,55.6585,55.5732,55.5945,41902.0
2017-09-07 10:45:00,78.25,78.26,78.21,78.26,25110.0,55.5945,55.6017,55.5661,55.6017,25110.0
2017-09-07 10:50:00,78.27,78.27,78.12,78.12,34456.0,55.6088,55.6088,55.5022,55.5022,34456.0
2017-09-07 10:55:00,78.12,78.17,78.12,78.14,33354.0,55.5022,55.5377,55.5022,55.5164,33354.0
2017-09-07 11:00:00,78.14,78.28,78.13,78.27,41949.0,55.5164,55.6159,55.5093,55.6088,41949.0
2017-09-07 11:05:00,78.28,78.32,78.23,78.28,21307.0,55.6159,55.6443,55.5803,55.6159,21307.0
2017-09-07 11:10:00,78.28,78.3,78.23,78.23,24679.0,55.6159,55.6301,55.5803,55.5803,24679.0
2017-09-07 11:15:00,78.24,78.32,78.24,78.32,15941.0,55.5874,55.6443,55.5874,55.6443,15941.0
2017-09-07 11:20:00,78.32,78.42,78.28,78.28,44114.0,55.6443,55.7153,55.6159,55.6159,44114.0
2017-09-07 11:25:00,78.28,78.37,78.28,78.37,22443.0,55.6159,55.6798,55.6159,55.6798,22443.0
2017-09-07 11:30:00,78.37,78.42,78.32,78.33,25787.0,55.6798,55.7153,55.6443,55.6514,25787.0
2017-09-07 11:35:00,78.33,78.36,78.27,78.33,42128.0,55.6514,55.6727,55.6088,55.6514,42128.0
2017-09-07 11:40:00,78.32,78.33,78.28,78.33,11558.0,55.6443,55.6514,55.6159,55.6514,11558.0
2017-09-07 11:45:00,78.33,78.36,78.32,78.33,14839.0,55.6514,55.6727,55.6443,55.6514,14839.0
2017-09-07 11:50:00,78.34,78.36,78.32,78.34,13893.0,55.6585,55.6727,55.6443,55.6585,13893.0
2017-09-07 11:55:00,78.34,78.36,78.33,78.34,15323.0,55.6585,55.6727,55.6514,55.6585,15323.0
2017-09-07 12:00:00,78.35,78.38,78.3,78.31,39471.0,55.6656,55.6869,55.6301,55.6372,39471.0
2017-09-07 12:05:00,78.31,78.36,78.3,78.36,26754.0,55.6372,55.6727,55.6301,55.6727,26754.0
2017-09-07 12:10:00,78.36,78.39,78.27,78.29,32776.0,55.6727,55.694,55.6088,55.623,32776.0
2017-09-07 12:15:00,78.29,78.31,78.25,78.29,8964.0,55.623,55.6372,55.5945,55.623,8964.0
2017-09-07 12:20:00,78.31,78.31,78.1,78.1,11136.0,55.6372,55.6372,55.488,55.488,11136.0
2017-09-07 12:25:00,78.1,78.14,78.07,78.12,13699.0,55.488,55.5164,55.4667,55.5022,13699.0
2017-09-07 12:30:00,78.12,78.17,78.1,78.13,9797.0,55.5022,55.5377,55.488,55.5093,9797.0
2017-09-07 12:35:00,78.12,78.14,78.1,78.12,4400.0,55.5022,55.5164,55.488,55.5022,4400.0
2017-09-07 12:40:00,78.13,78.14,78.09,78.11,8487.0,55.5093,55.5164,55.4809,55.4951,8487.0
2017-09-07 12:45:00,78.11,78.13,78.11,78.12,5049.0,55.4951,55.5093,55.4951,55.5022,5049.0
2017-09-07 12:50:00,78.12,78.15,78.11,78.13,9635.0,55.5022,55.5235,55.4951,55.5093,9635.0
2017-09-07 12:55:00,78.13,78.19,78.1,78.1,13581.0,55.5093,55.5519,55.488,55.488,13581.0
2017-09-07 13:00:00,78.1,78.1,78.01,78.02,10250.0,55.488,55.488,55.424,55.4311,10250.0
2017-09-07 13:05:00,78.02,78.03,78.0,78.03,8414.0,55.4311,55.4382,55.4169,55.4382,8414.0
2017-09-07 13:10:00,78.03,78.15,78.0,78.14,38665.0,55.4382,55.5235,55.4169,55.5164,38665.0
2017-09-07 13:15:00,78.14,78.15,78.12,78.14,25185.0,55.5164,55.5235,55.5022,55.5164,25185.0
2017-09-07 13:20:00,78.15,78.19,78.14,78.19,17759.0,55.5235,55.5519,55.5164,55.5519,17759.0
2017-09-07 13:25:00,78.18,78.24,78.17,78.24,5216.0,55.5448,55.5874,55.5377,55.5874,5216.0
2017-09-07 13:30:00,78.24,78.24,78.2,78.23,8106.0,55.5874,55.5874,55.559,55.5803,8106.0
2017-09-07 13:35:00,78.23,78.23,78.15,78.17,25890.0,55.5803,55.5803,55.5235,55.5377,25890.0
2017-09-07 13:40:00,78.18,78.2,78.17,78.19,7752.0,55.5448,55.559,55.5377,55.5519,7752.0
2017-09-07 13:45:00,78.2,78.21,78.13,78.2,22804.0,55.559,55.5661,55.5093,55.559,22804.0
2017-09-07 13:50:00,78.2,78.21,78.18,78.18,13643.0,55.559,55.5661,55.5448,55.5448,13643.0
2017-09-07 13:55:00,78.19,78.23,78.18,78.23,9287.0,55.5519,55.5803,55.5448,55.5803,9287.0
2017-09-07 14:00:00,78.23,78.27,78.21,78.26,79603.0,55.5803,55.6088,55.5661,55.6017,79603.0
2017-09-07 14:05:00,78.26,78.3,78.23,78.27,34799.0,55.6017,55.6301,55.5803,55.6088,34799.0
2017-09-07 14:10:00,78.27,78.3,78.26,78.3,14647.0,55.6088,55.6301,55.6017,55.6301,14647.0
2017-09-07 14:15:00,78.3,78.31,78.29,78.31,27945.0,55.6301,55.6372,55.623,55.6372,27945.0
2017-09-07 14:20:00,78.31,78.32,78.26,78.28,11178.0,55.6372,55.6443,55.6017,55.6159,11178.0
2017-09-07 14:25:00,78.27,78.28,78.26,78.26,10414.0,55.6088,55.6159,55.6017,55.6017,10414.0
2017-09-07 14:30:00,78.25,78.25,78.22,78.25,10305.0,55.5945,55.5945,55.5732,55.5945,10305.0
2017-09-07 14:35:00,78.24,78.26,78.23,78.24,9932.0,55.5874,55.6017,55.5803,55.5874,9932.0
2017-09-07 14:40:00,78.24,78.24,78.2,78.23,8560.0,55.5874,55.5874,55.559,55.5803,8560.0
2017-09-07 14:45:00,78.23,78.28,78.2,78.28,19308.0,55.5803,55.6159,55.559,55.6159,19308.0
2017-09-07 14:50:00,78.28,78.29,78.24,78.26,13979.0,55.6159,55.623,55.5874,55.6017,13979.0
2017-09-07 14:55:00,78.25,78.26,78.22,78.23,42055.0,55.5945,55.6017,55.5732,55.5803,42055.0
2017-09-07 15:00:00,78.22,78.24,78.19,78.22,9490.0,55.5732,55.5874,55.5519,55.5732,9490.0
2017-09-07 15:05:00,78.21,78.25,78.21,78.23,5165.0,55.5661,55.5945,55.5661,55.5803,5165.0
2017-09-07 15:10:00,78.23,78.24,78.19,78.22,8175.0,55.5803,55.5874,55.5519,55.5732,8175.0
2017-09-07 15:15:00,78.22,78.22,78.19,78.19,11873.0,55.5732,55.5732,55.5519,55.5519,11873.0
2017-09-07 15:20:00,78.2,78.23,78.18,78.18,16885.0,55.559,55.5803,55.5448,55.5448,16885.0
2017-09-07 15:25:00,78.18,78.2,78.15,78.19,8845.0,55.5448,55.559,55.5235,55.5519,8845.0
2017-09-07 15:30:00,78.19,78.2,78.14,78.15,19691.0,55.5519,55.559,55.5164,55.5235,19691.0
2017-09-07 15:35:00,78.16,78.26,78.15,78.26,27119.0,55.5306,55.6017,55.5235,55.6017,27119.0
2017-09-07 15:40:00,78.26,78.34,78.25,78.34,43664.0,55.6017,55.6585,55.5945,55.6585,43664.0
2017-09-07 15:45:00,78.33,78.35,78.3,78.31,55467.0,55.6514,55.6656,55.6301,55.6372,55467.0
2017-09-07 15:50:00,78.31,78.32,78.29,78.31,53097.0,55.6372,55.6443,55.623,55.6372,53097.0
2017-09-07 15:55:00,78.3,78.35,78.24,78.25,132682.0,55.6301,55.6656,55.5874,55.5945,132682.0
2017-09-08 09:30:00,78.45,78.45,78.31,78.37,28822.0,55.7366,55.7366,55.6372,55.6798,28822.0
2017-09-08 09:35:00,78.36,78.4,78.26,78.31,23421.0,55.6727,55.7011,55.6017,55.6372,23421.0
2017-09-08 09:40:00,78.33,78.43,78.33,78.41,15386.0,55.6514,55.7224,55.6514,55.7082,15386.0
2017-09-08 09:45:00,78.42,78.42,78.29,78.35,13047.0,55.7153,55.7153,55.623,55.6656,13047.0
2017-09-08 09:50:00,78.36,78.47,78.36,78.42,12455.0,55.6727,55.7509,55.6727,55.7153,12455.0
2017-09-08 09:55:00,78.42,78.52,78.41,78.5,37345.0,55.7153,55.7864,55.7082,55.7722,37345.0
2017-09-08 10:00:00,78.5,78.51,78.46,78.49,51643.0,55.7722,55.7793,55.7437,55.7651,51643.0
2017-09-08 10:05:00,78.49,78.6,78.47,78.6,62731.0,55.7651,55.8432,55.7509,55.8432,62731.0
2017-09-08 10:10:00,78.62,78.7,78.61,78.65,51412.0,55.8574,55.9143,55.8503,55.8787,51412.0
2017-09-08 10:15:00,78.64,78.73,78.58,78.7,23490.0,55.8716,55.9356,55.829,55.9143,23490.0
2017-09-08 10:20:00,78.71,78.74,78.61,78.68,17345.0,55.9214,55.9427,55.8503,55.9001,17345.0
2017-09-08 10:25:00,78.69,78.75,78.63,78.65,20200.0,55.9072,55.9498,55.8645,55.8787,20200.0
2017-09-08 10:30:00,78.66,78.68,78.64,78.65,13597.0,55.8858,55.9001,55.8716,55.8787,13597.0
2017-09-08 10:35:00,78.65,78.73,78.64,78.73,41854.0,55.8787,55.9356,55.8716,55.9356,41854.0
2017-09-08 10:40:00,78.73,78.87,78.73,78.85,32519.0,55.9356,56.035,55.9356,56.0208,32519.0
2017-09-08 10:45:00,78.85,78.91,78.84,78.84,21198.0,56.0208,56.0635,56.0137,56.0137,21198.0
2017-09-08 10:50:00,78.84,78.89,78.81,78.84,25733.0,56.0137,56.0493,55.9924,56.0137,25733.0
2017-09-08 10:55:00,78.85,78.88,78.81,78.87,20139.0,56.0208,56.0421,55.9924,56.035,20139.0
2017-09-08 11:00:00,78.87,78.89,78.84,78.86,18703.0,56.035,56.0493,56.0137,56.0279,18703.0
2017-09-08 11:05:00,78.85,78.88,78.8,78.82,30399.0,56.0208,56.0421,55.9853,55.9995,30399.0
2017-09-08 11:10:00,78.83,78.87,78.82,78.85,22217.0,56.0066,56.035,55.9995,56.0208,22217.0
2017-09-08 11:15:00,78.86,78.88,78.84,78.84,17426.0,56.0279,56.0421,56.0137,56.0137,17426.0
2017-09-08 11:20:00,78.84,78.84,78.8,78.81,14209.0,56.0137,56.0137,55.9853,55.9924,14209.0
2017-09-08 11:25:00,78.82,78.82,78.76,78.79,12603.0,55.9995,55.9995,55.9569,55.9782,12603.0
2017-09-08 11:30:00,78.78,78.84,78.78,78.83,18383.0,55.9711,56.0137,55.9711,56.0066,18383.0
2017-09-08 11:35:00,78.83,78.83,78.76,78.79,14302.0,56.0066,56.0066,55.9569,55.9782,14302.0
2017-09-08 11:40:00,78.79,78.79,78.73,78.73,17157.0,55.9782,55.9782,55.9356,55.9356,17157.0
2017-09-08 11:45:00,78.74,78.74,78.7,78.72,10731.0,55.9427,55.9427,55.9143,55.9285,10731.0
2017-09-08 11:50:00,78.72,78.72,78.69,78.71,11897.0,55.9285,55.9285,55.9072,55.9214,11897.0
2017-09-08 11:55:00,78.72,78.74,78.69,78.7,16304.0,55.9285,55.9427,55.9072,55.9143,16304.0
2017-09-08 12:00:00,78.7,78.77,78.69,78.76,23380.0,55.9143,55.964,55.9072,55.9569,23380.0
2017-09-08 12:05:00,78.77,78.89,78.76,78.88,13337.0,55.964,56.0493,55.9569,56.0421,13337.0
2017-09-08 12:10:00,78.87,78.87,78.84,78.85,5842.0,56.035,56.035,56.0137,56.0208,5842.0
2017-09-08 12:15:00,78.84,78.88,78.81,78.87,24441.0,56.0137,56.0421,55.9924,56.035,24441.0
2017-09-08 12:20:00,78.89,78.92,78.88,78.9,7806.0,56.0493,56.0706,56.0421,56.0564,7806.0
2017-09-08 12:25:00,78.9,78.91,78.89,78.91,7305.0,56.0564,56.0635,56.0493,56.0635,7305.0
2017-09-08 12:30:00,78.91,78.96,78.9,78.96,11540.0,56.0635,56.099,56.0564,56.099,11540.0
2017-09-08 12:35:00,78.96,78.96,78.94,78.96,5868.0,56.099,56.099,56.0848,56.099,5868.0
2017-09-08 12:40:00,78.96,78.99,78.96,78.99,5006.0,56.099,56.1203,56.099,56.1203,5006.0
2017-09-08 12:45:00,78.98,78.99,78.98,78.98,6196.0,56.1132,56.1203,56.1132,56.1132,6196.0
2017-09-08 12:50:00,78.99,79.02,78.98,79.01,15760.0,56.1203,56.1416,56.1132,56.1345,15760.0
2017-09-08 12:55:00,79.01,79.04,79.01,79.04,5933.0,56.1345,56.1558,56.1345,56.1558,5933.0
2017-09-08 13:00:00,79.04,79.05,79.02,79.04,6399.0,56.1558,56.1629,56.1416,56.1558,6399.0
2017-09-08 13:05:00,79.03,79.04,79.02,79.03,9908.0,56.1487,56.1558,56.1416,56.1487,9908.0
2017-09-08 13:10:00,79.04,79.04,79.02,79.04,9506.0,56.1558,56.1558,56.1416,56.1558,9506.0
2017-09-08 13:15:00,79.05,79.05,79.02,79.02,7662.0,56.1629,56.1629,56.1416,56.1416,7662.0
2017-09-08 13:20:00,79.01,79.01,78.87,78.9,16496.0,56.1345,56.1345,56.035,56.0564,16496.0
2017-09-08 13:25:00,78.9,78.95,78.89,78.93,8802.0,56.0564,56.0919,56.0493,56.0777,8802.0
2017-09-08 13:30:00,78.93,78.97,78.91,78.97,9544.0,56.0777,56.1061,56.0635,56.1061,9544.0
2017-09-08 13:35:00,78.97,78.98,78.96,78.98,7796.0,56.1061,56.1132,56.099,56.1132,7796.0
2017-09-08 13:40:00,78.98,78.99,78.94,78.94,60932.0,56.1132,56.1203,56.0848,56.0848,60932.0
2017-09-08 13:45:00,78.94,78.94,78.88,78.92,15863.0,56.0848,56.0848,56.0421,56.0706,15863.0
2017-09-08 13:50:00,78.93,79.0,78.92,79.0,8616.0,56.0777,56.1274,56.0706,56.1274,8616.0
2017-09-08 13:55:00,79.0,79.09,78.99,79.01,41373.0,56.1274,56.1913,56.1203,56.1345,41373.0
2017-09-08 14:00:00,79.02,79.07,78.99,79.06,15627.0,56.1416,56.1771,56.1203,56.17,15627.0
2017-09-08 14:05:00,79.06,79.12,79.06,79.1,14644.0,56.17,56.2127,56.17,56.1984,14644.0
2017-09-08 14:10:00,79.11,79.15,79.1,79.15,9346.0,56.2056,56.234,56.1984,56.234,9346.0
2017-09-08 14:15:00,79.15,79.29,79.14,79.28,20246.0,56.234,56.3334,56.2269,56.3263,20246.0
2017-09-08 14:20:00,79.28,79.35,79.27,79.32,8822.0,56.3263,56.3761,56.3192,56.3548,8822.0
2017-09-08 14:25:00,79.32,79.34,79.29,79.33,10020.0,56.3548,56.369,56.3334,56.3619,10020.0
2017-09-08 14:30:00,79.34,79.36,79.3,79.31,13351.0,56.369,56.3832,56.3405,56.3476,13351.0
2017-09-08 14:35:00,79.3,79.34,79.29,79.3,11654.0,56.3405,56.369,56.3334,56.3405,11654.0
2017-09-08 14:40:00,79.31,79.34,79.29,79.34,9776.0,56.3476,56.369,56.3334,56.369,9776.0
2017-09-08 14:45:00,79.34,79.35,79.24,79.28,21457.0,56.369,56.3761,56.2979,56.3263,21457.0
2017-09-08 14:50:00,79.29,79.31,79.27,79.3,12513.0,56.3334,56.3476,56.3192,56.3405,12513.0
2017-09-08 14:55:00,79.31,79.35,79.3,79.33,10061.0,56.3476,56.3761,56.3405,56.3619,10061.0
2017-09-08 15:00:00,79.33,79.35,79.29,79.29,17321.0,56.3619,56.3761,56.3334,56.3334,17321.0
2017-09-08 15:05:00,79.29,79.3,79.23,79.23,11718.0,56.3334,56.3405,56.2908,56.2908,11718.0
2017-09-08 15:10:00,79.22,79.26,79.21,79.25,11456.0,56.2837,56.3121,56.2766,56.305,11456.0
2017-09-08 15:15:00,79.25,79.3,79.23,79.23,14442.0,56.305,56.3405,56.2908,56.2908,14442.0
2017-09-08 15:20:00,79.24,79.3,79.24,79.28,18255.0,56.2979,56.3405,56.2979,56.3263,18255.0
2017-09-08 15:25:00,79.28,79.29,79.23,79.26,54672.0,56.3263,56.3334,56.2908,56.3121,54672.0
2017-09-08 15:30:00,79.26,79.27,79.21,79.23,73226.0,56.3121,56.3192,56.2766,56.2908,73226.0
2017-09-08 15:35:00,79.23,79.27,79.19,79.26,31673.0,56.2908,56.3192,56.2624,56.3121,31673.0
2017-09-08 15:40:00,79.26,79.28,79.23,79.28,49180.0,56.3121,56.3263,56.2908,56.3263,49180.0
2017-09-08 15:45:00,79.28,79.28,79.23,79.25,54197.0,56.3263,56.3263,56.2908,56.305,54197.0
2017-09-08 15:50:00,79.25,79.29,79.23,79.28,61042.0,56.305,56.3334,56.2908,56.3263,61042.0
2017-09-08 15:55:00,79.28,79.32,79.2,79.25,152874.0,56.3263,56.3548,56.2695,56.305,152874.0
2017-09-11 09:30:00,79.2,79.33,78.62,79.28,29007.0,56.2695,56.3619,55.8574,56.3263,29007.0
2017-09-11 09:35:00,79.26,79.53,79.25,79.46,40434.0,56.3121,56.504,56.305,56.4542,40434.0
2017-09-11 09:40:00,79.47,79.47,79.34,79.37,17602.0,56.4613,56.4613,56.369,56.3903,17602.0
2017-09-11 09:45:00,79.38,79.47,79.36,79.43,28765.0,56.3974,56.4613,56.3832,56.4329,28765.0
2017-09-11 09:50:00,79.43,79.44,79.32,79.38,28797.0,56.4329,56.44,56.3548,56.3974,28797.0
2017-09-11 09:55:00,79.39,79.46,79.37,79.42,23522.0,56.4045,56.4542,56.3903,56.4258,23522.0
2017-09-11 10:00:00,79.42,79.44,79.33,79.35,35059.0,56.4258,56.44,56.3619,56.3761,35059.0
2017-09-11 10:05:00,79.36,79.36,79.26,79.33,23837.0,56.3832,56.3832,56.3121,56.3619,23837.0
2017-09-11 10:10:00,79.34,79.44,79.34,79.44,13808.0,56.369,56.44,56.369,56.44,13808.0
2017-09-11 10:15:00,79.45,79.49,79.43,79.49,20006.0,56.4471,56.4755,56.4329,56.4755,20006.0
2017-09-11 10:20:00,79.51,79.52,79.47,79.51,17498.0,56.4897,56.4968,56.4613,56.4897,17498.0
2017-09-11 10:25:00,79.51,79.51,79.49,79.5,13253.0,56.4897,56.4897,56.4755,56.4826,13253.0
2017-09-11 10:30:00,79.49,79.63,79.49,79.63,12000.0,56.4755,56.575,56.4755,56.575,12000.0
2017-09-11 10:35:00,79.63,79.63,79.58,79.58,14807.0,56.575,56.575,56.5395,56.5395,14807.0
2017-09-11 10:40:00,79.59,79.64,79.58,79.64,19943.0,56.5466,56.5821,56.5395,56.5821,19943.0
2017-09-11 10:45:00,79.64,79.66,79.61,79.62,14568.0,56.5821,56.5963,56.5608,56.5679,14568.0
2017-09-11 10:50:00,79.62,79.63,79.6,79.61,18752.0,56.5679,56.575,56.5537,56.5608,18752.0
2017-09-11 10:55:00,79.62,79.64,79.61,79.62,8262.0,56.5679,56.5821,56.5608,56.5679,8262.0
2017-09-11 11:00:00,79.63,79.63,79.61,79.62,12059.0,56.575,56.575,56.5608,56.5679,12059.0
2017-09-11 11:05:00,79.62,79.65,79.6,79.61,26783.0,56.5679,56.5892,56.5537,56.5608,26783.0
2017-09-11 11:10:00,79.61,79.68,79.58,79.66,17460.0,56.5608,56.6105,56.5395,56.5963,17460.0
2017-09-11 11:15:00,79.66,79.67,79.61,79.62,20015.0,56.5963,56.6034,56.5608,56.5679,20015.0
2017-09-11 11:20:00,79.61,79.65,79.61,79.64,17023.0,56.5608,56.5892,56.5608,56.5821,17023.0
2017-09-11 11:25:00,79.63,79.63,79.56,79.6,31939.0,56.575,56.575,56.5253,56.5537,31939.0
2017-09-11 11:30:00,79.6,79.63,79.58,79.6,20110.0,56.5537,56.575,56.5395,56.5537,20110.0
2017-09-11 11:35:00,79.61,79.62,79.58,79.58,16073.0,56.5608,56.5679,56.5395,56.5395,16073.0
2017-09-11 11:40:00,79.58,79.6,79.57,79.59,14556.0,56.5395,56.5537,56.5324,56.5466,14556.0
2017-09-11 11:45:00,79.59,79.6,79.56,79.57,10562.0,56.5466,56.5537,56.5253,56.5324,10562.0
2017-09-11 11:50:00,79.58,79.59,79.56,79.57,18515.0,56.5395,56.5466,56.5253,56.5324,18515.0
2017-09-11 11:55:00,79.57,79.63,79.57,79.62,15770.0,56.5324,56.575,56.5324,56.5679,15770.0
2017-09-11 12:00:00,79.62,79.62,79.57,79.58,18065.0,56.5679,56.5679,56.5324,56.5395,18065.0
2017-09-11 12:05:00,79.59,79.66,79.58,79.65,12191.0,56.5466,56.5963,56.5395,56.5892,12191.0
2017-09-11 12:10:00,79.65,79.67,79.63,79.66,15511.0,56.5892,56.6034,56.575,56.5963,15511.0
2017-09-11 12:15:00,79.67,79.68,79.65,79.66,35297.0,56.6034,56.6105,56.5892,56.5963,35297.0
2017-09-11 12:20:00,79.66,79.67,79.66,79.67,6942.0,56.5963,56.6034,56.5963,56.6034,6942.0
2017-09-11 12:25:00,79.68,79.7,79.66,79.67,9956.0,56.6105,56.6247,56.5963,56.6034,9956.0
2017-09-11 12:30:00,79.67,79.67,79.64,79.66,11098.0,56.6034,56.6034,56.5821,56.5963,11098.0
2017-09-11 12:35:00,79.66,79.67,79.64,79.66,8611.0,56.5963,56.6034,56.5821,56.5963,8611.0
2017-09-11 12:40:00,79.65,79.71,79.65,79.7,8906.0,56.5892,56.6318,56.5892,56.6247,8906.0
2017-09-11 12:45:00,79.7,79.7,79.68,79.68,5733.0,56.6247,56.6247,56.6105,56.6105,5733.0
2017-09-11 12:50:00,79.68,79.7,79.68,79.69,11569.0,56.6105,56.6247,56.6105,56.6176,11569.0
2017-09-11 12:55:00,79.7,79.71,79.66,79.67,12811.0,56.6247,56.6318,56.5963,56.6034,12811.0
2017-09-11 13:00:00,79.67,79.71,79.67,79.69,8463.0,56.6034,56.6318,56.6034,56.6176,8463.0
2017-09-11 13:05:00,79.68,79.73,79.67,79.72,8791.0,56.6105,56.646,56.6034,56.6389,8791.0
2017-09-11 13:10:00,79.73,79.81,79.72,79.77,18217.0,56.646,56.7029,56.6389,56.6745,18217.0
2017-09-11 13:15:00,79.77,79.77,79.72,79.76,9441.0,56.6745,56.6745,56.6389,56.6674,9441.0
2017-09-11 13:20:00,79.75,79.76,79.68,79.71,8771.0,56.6603,56.6674,56.6105,56.6318,8771.0
2017-09-11 13:25:00,79.71,79.77,79.7,79.77,8417.0,56.6318,56.6745,56.6247,56.6745,8417.0
2017-09-11 13:30:00,79.77,79.78,79.75,79.76,8277.0,56.6745,56.6816,56.6603,56.6674,8277.0
2017-09-11 13:35:00,79.76,79.8,79.76,79.78,7924.0,56.6674,56.6958,56.6674,56.6816,7924.0
2017-09-11 13:40:00,79.78,79.79,79.76,79.78,16380.0,56.6816,56.6887,56.6674,56.6816,16380.0
2017-09-11 13:45:00,79.79,79.8,79.77,79.79,7483.0,56.6887,56.6958,56.6745,56.6887,7483.0
2017-09-11 13:50:00,79.8,79.83,79.78,79.82,12521.0,56.6958,56.7171,56.6816,56.71,12521.0
2017-09-11 13:55:00,79.83,79.85,79.79,79.84,24053.0,56.7171,56.7313,56.6887,56.7242,24053.0
2017-09-11 14:00:00,79.84,79.85,79.8,79.82,8857.0,56.7242,56.7313,56.6958,56.71,8857.0
2017-09-11 14:05:00,79.81,79.84,79.81,79.82,32471.0,56.7029,56.7242,56.7029,56.71,32471.0
2017-09-11 14:10:00,79.83,79.89,79.82,79.89,9978.0,56.7171,56.7597,56.71,56.7597,9978.0
2017-09-11 14:15:00,79.88,79.88,79.83,79.84,18425.0,56.7526,56.7526,56.7171,56.7242,18425.0
2017-09-11 14:20:00,79.84,79.88,79.83,79.87,7855.0,56.7242,56.7526,56.7171,56.7455,7855.0
2017-09-11 14:25:00,79.87,79.89,79.86,79.87,9240.0,56.7455,56.7597,56.7384,56.7455,9240.0
2017-09-11 14:30:00,79.87,79.89,79.85,79.88,27102.0,56.7455,56.7597,56.7313,56.7526,27102.0
2017-09-11 14:35:00,79.88,79.89,79.86,79.86,21140.0,56.7526,56.7597,56.7384,56.7384,21140.0
2017-09-11 14:40:00,79.86,79.88,79.86,79.88,16280.0,56.7384,56.7526,56.7384,56.7526,16280.0
2017-09-11 14:45:00,79.87,79.95,79.87,79.92,17669.0,56.7455,56.8024,56.7455,56.781,17669.0
2017-09-11 14:50:00,79.93,79.95,79.9,79.94,18542.0,56.7881,56.8024,56.7668,56.7952,18542.0
2017-09-11 14:55:00,79.94,79.94,79.89,79.9,21814.0,56.7952,56.7952,56.7597,56.7668,21814.0
2017-09-11 15:00:00,79.9,79.91,79.89,79.91,16405.0,56.7668,56.7739,56.7597,56.7739,16405.0
2017-09-11 15:05:00,79.91,79.91,79.86,79.86,39400.0,56.7739,56.7739,56.7384,56.7384,39400.0
2017-09-11 15:10:00,79.87,79.88,79.8,79.85,28950.0,56.7455,56.7526,56.6958,56.7313,28950.0
2017-09-11 15:15:00,79.86,79.87,79.84,79.86,11849.0,56.7384,56.7455,56.7242,56.7384,11849.0
2017-09-11 15:20:00,79.85,79.86,79.82,79.82,15284.0,56.7313,56.7384,56.71,56.71,15284.0
2017-09-11 15:25:00,79.83,79.86,79.82,79.84,22403.0,56.7171,56.7384,56.71,56.7242,22403.0
2017-09-11 15:30:00,79.83,79.87,79.83,79.84,24911.0,56.7171,56.7455,56.7171,56.7242,24911.0
2017-09-11 15:35:00,79.84,79.93,79.82,79.92,40588.0,56.7242,56.7881,56.71,56.781,40588.0
2017-09-11 15:40:00,79.92,79.92,79.86,79.87,51400.0,56.781,56.781,56.7384,56.7455,51400.0
2017-09-11 15:45:00,79.87,79.91,79.86,79.91,47574.0,56.7455,56.7739,56.7384,56.7739,47574.0
2017-09-11 15:50:00,79.9,79.91,79.86,79.89,66223.0,56.7668,56.7739,56.7384,56.7597,66223.0
2017-09-11 15:55:00,79.88,79.92,79.83,79.9,143291.0,56.7526,56.781,56.7171,56.7668,143291.0
2017-09-12 09:30:00,79.79,79.82,79.63,79.64,26499.0,56.6887,56.71,56.575,56.5821,26499.0
2017-09-12 09:35:00,79.63,79.63,79.48,79.54,10664.0,56.575,56.575,56.4684,56.5111,10664.0
2017-09-12 09:40:00,79.56,79.58,79.5,79.56,14767.0,56.5253,56.5395,56.4826,56.5253,14767.0
2017-09-12 09:45:00,79.57,79.63,79.55,79.56,26083.0,56.5324,56.575,56.5182,56.5253,26083.0
2017-09-12 09:50:00,79.55,79.57,79.31,79.31,91001.0,56.5182,56.5324,56.3476,56.3476,91001.0
2017-09-12 09:55:00,79.31,79.44,79.28,79.35,25544.0,56.3476,56.44,56.3263,56.3761,25544.0
2017-09-12 10:00:00,79.35,79.36,79.23,79.27,33361.0,56.3761,56.3832,56.2908,56.3192,33361.0
2017-09-12 10:05:00,79.27,79.27,79.13,79.14,17785.0,56.3192,56.3192,56.2198,56.2269,17785.0
2017-09-12 10:10:00,79.13,79.16,79.05,79.07,17212.0,56.2198,56.2411,56.1629,56.1771,17212.0
2017-09-12 10:15:00,79.07,79.07,78.9,78.94,24511.0,56.1771,56.1771,56.0564,56.0848,24511.0
2017-09-12 10:20:00,78.94,79.06,78.93,79.06,14539.0,56.0848,56.17,56.0777,56.17,14539.0
2017-09-12 10:25:00,79.05,79.06,78.93,78.94,15749.0,56.1629,56.17,56.0777,56.0848,15749.0
2017-09-12 10:30:00,78.94,78.96,78.87,78.91,17178.0,56.0848,56.099,56.035,56.0635,17178.0
2017-09-12 10:35:00,78.92,79.06,78.91,79.0,26370.0,56.0706,56.17,56.0635,56.1274,26370.0
2017-09-12 10:40:00,78.99,78.99,78.89,78.89,10942.0,56.1203,56.1203,56.0493,56.0493,10942.0
2017-09-12 10:45:00,78.89,78.92,78.87,78.92,12534.0,56.0493,56.0706,56.035,56.0706,12534.0
2017-09-12 10:50:00,78.92,78.93,78.81,78.81,15582.0,56.0706,56.0777,55.9924,55.9924,15582.0
2017-09-12 10:55:00,78.82,78.91,78.8,78.89,19566.0,55.9995,56.0635,55.9853,56.0493,19566.0
2017-09-12 11:00:00,78.89,78.9,78.84,78.86,8479.0,56.0493,56.0564,56.0137,56.0279,8479.0
2017-09-12 11:05:00,78.86,78.88,78.82,78.82,15514.0,56.0279,56.0421,55.9995,55.9995,15514.0
2017-09-12 11:10:00,78.82,78.82,78.76,78.77,19220.0,55.9995,55.9995,55.9569,55.964,19220.0
2017-09-12 11:15:00,78.77,78.82,78.71,78.71,16392.0,55.964,55.9995,55.9214,55.9214,16392.0
2017-09-12 11:20:00,78.71,78.73,78.63,78.66,18256.0,55.9214,55.9356,55.8645,55.8858,18256.0
2017-09-12 11:25:00,78.66,78.69,78.65,78.68,13964.0,55.8858,55.9072,55.8787,55.9001,13964.0
2017-09-12 11:30:00,78.68,78.69,78.62,78.63,20261.0,55.9001,55.9072,55.8574,55.8645,20261.0
2017-09-12 11:35:00,78.63,78.67,78.6,78.67,27648.0,55.8645,55.8929,55.8432,55.8929,27648.0
2017-09-12 11:40:00,78.67,78.72,78.62,78.68,10404.0,55.8929,55.9285,55.8574,55.9001,10404.0
2017-09-12 11:45:00,78.68,78.69,78.63,78.64,12140.0,55.9001,55.9072,55.8645,55.8716,12140.0
2017-09-12 11:50:00,78.65,78.67,78.63,78.65,21179.0,55.8787,55.8929,55.8645,55.8787,21179.0
2017-09-12 11:55:00,78.66,78.66,78.58,78.6,11885.0,55.8858,55.8858,55.829,55.8432,11885.0
2017-09-12 12:00:00,78.61,78.61,78.5,78.52,22704.0,55.8503,55.8503,55.7722,55.7864,22704.0
2017-09-12 12:05:00,78.51,78.53,78.48,78.48,11815.0,55.7793,55.7935,55.758,55.758,11815.0
2017-09-12 12:10:00,78.49,78.58,78.49,78.55,33356.0,55.7651,55.829,55.7651,55.8077,33356.0
2017-09-12 12:15:00,78.55,78.61,78.54,78.57,21218.0,55.8077,55.8503,55.8006,55.8219,21218.0
2017-09-12 12:20:00,78.55,78.55,78.49,78.5,23846.0,55.8077,55.8077,55.7651,55.7722,23846.0
2017-09-12 12:25:00,78.5,78.56,78.5,78.52,18466.0,55.7722,55.8148,55.7722,55.7864,18466.0
2017-09-12 12:30:00,78.52,78.53,78.47,78.51,20964.0,55.7864,55.7935,55.7509,55.7793,20964.0
2017-09-12 12:35:00,78.51,78.54,78.47,78.53,25768.0,55.7793,55.8006,55.7509,55.7935,25768.0
2017-09-12 12:40:00,78.53,78.55,78.52,78.53,8799.0,55.7935,55.8077,55.7864,55.7935,8799.0
2017-09-12 12:45:00,78.53,78.54,78.46,78.46,16725.0,55.7935,55.8006,55.7437,55.7437,16725.0
2017-09-12 12:50:00,78.45,78.48,78.43,78.46,14926.0,55.7366,55.758,55.7224,55.7437,14926.0
2017-09-12 12:55:00,78.46,78.48,78.46,78.48,7909.0,55.7437,55.758,55.7437,55.758,7909.0
2017-09-12 13:00:00,78.48,78.48,78.41,78.42,25731.0,55.758,55.758,55.7082,55.7153,25731.0
2017-09-12 13:05:00,78.43,78.44,78.37,78.37,17180.0,55.7224,55.7295,55.6798,55.6798,17180.0
2017-09-12 13:10:00,78.36,78.41,78.36,78.38,8628.0,55.6727,55.7082,55.6727,55.6869,8628.0
2017-09-12 13:15:00,78.39,78.45,78.39,78.4,13702.0,55.694,55.7366,55.694,55.7011,13702.0
2017-09-12 13:20:00,78.39,78.39,78.36,78.36,9126.0,55.694,55.694,55.6727,55.6727,9126.0
2017-09-12 13:25:00,78.37,78.42,78.34,78.36,27182.0,55.6798,55.7153,55.6585,55.6727,27182.0
2017-09-12 13:30:00,78.35,78.35,78.32,78.33,16044.0,55.6656,55.6656,55.6443,55.6514,16044.0
2017-09-12 13:35:00,78.32,78.32,78.26,78.27,15615.0,55.6443,55.6443,55.6017,55.6088,15615.0
2017-09-12 13:40:00,78.28,78.28,78.24,78.25,18941.0,55.6159,55.6159,55.5874,55.5945,18941.0
2017-09-12 13:45:00,78.26,78.27,78.19,78.2,34799.0,55.6017,55.6088,55.5519,55.559,34799.0
2017-09-12 13:50:00,78.2,78.2,78.1,78.13,14300.0,55.559,55.559,55.488,55.5093,14300.0
2017-09-12 13:55:00,78.12,78.12,78.02,78.05,16346.0,55.5022,55.5022,55.4311,55.4525,16346.0
2017-09-12 14:00:00,78.03,78.06,77.92,77.93,27680.0,55.4382,55.4596,55.3601,55.3672,27680.0
2017-09-12 14:05:00,77.93,77.95,77.87,77.92,18196.0,55.3672,55.3814,55.3246,55.3601,18196.0
2017-09-12 14:10:00,77.92,78.0,77.89,77.96,31727.0,55.3601,55.4169,55.3388,55.3885,31727.0
2017-09-12 14:15:00,77.95,78.08,77.95,78.08,18862.0,55.3814,55.4738,55.3814,55.4738,18862.0
2017-09-12 14:20:00,78.07,78.15,78.06,78.09,18627.0,55.4667,55.5235,55.4596,55.4809,18627.0
2017-09-12 14:25:00,78.08,78.29,78.07,78.28,29498.0,55.4738,55.623,55.4667,55.6159,29498.0
2017-09-12 14:30:00,78.27,78.31,78.25,78.3,16751.0,55.6088,55.6372,55.5945,55.6301,16751.0
2017-09-12 14:35:00,78.3,78.31,78.24,78.26,27861.0,55.6301,55.6372,55.5874,55.6017,27861.0
2017-09-12 14:40:00,78.24,78.31,78.23,78.27,20938.0,55.5874,55.6372,55.5803,55.6088,20938.0
2017-09-12 14:45:00,78.27,78.34,78.25,78.33,23220.0,55.6088,55.6585,55.5945,55.6514,23220.0
2017-09-12 14:50:00,78.33,78.38,78.32,78.34,29650.0,55.6514,55.6869,55.6443,55.6585,29650.0
2017-09-12 14:55:00,78.33,78.38,78.31,78.38,35063.0,55.6514,55.6869,55.6372,55.6869,35063.0
2017-09-12 15:00:00,78.39,78.42,78.33,78.36,29543.0,55.694,55.7153,55.6514,55.6727,29543.0
2017-09-12 15:05:00,78.36,78.38,78.3,78.37,33254.0,55.6727,55.6869,55.6301,55.6798,33254.0
2017-09-12 15:10:00,78.37,78.39,78.34,78.37,25912.0,55.6798,55.694,55.6585,55.6798,25912.0
2017-09-12 15:15:00,78.38,78.43,78.37,78.4,30329.0,55.6869,55.7224,55.6798,55.7011,30329.0
2017-09-12 15:20:00,78.39,78.41,78.37,78.4,26524.0,55.694,55.7082,55.6798,55.7011,26524.0
2017-09-12 15:25:00,78.41,78.44,78.4,78.42,19035.0,55.7082,55.7295,55.7011,55.7153,19035.0
2017-09-12 15:30:00,78.42,78.45,78.33,78.34,34135.0,55.7153,55.7366,55.6514,55.6585,34135.0
2017-09-12 15:35:00,78.33,78.33,78.23,78.26,35912.0,55.6514,55.6514,55.5803,55.6017,35912.0
2017-09-12 15:40:00,78.26,78.26,78.19,78.25,35547.0,55.6017,55.6017,55.5519,55.5945,35547.0
2017-09-12 15:45:00,78.24,78.25,78.15,78.17,74378.0,55.5874,55.5945,55.5235,55.5377,74378.0
2017-09-12 15:50:00,78.16,78.16,78.13,78.13,50787.0,55.5306,55.5306,55.5093,55.5093,50787.0
2017-09-12 15:55:00,78.13,78.2,78.12,78.19,177856.0,55.5093,55.559,55.5022,55.5519,177856.0
2017-09-13 09:30:00,78.18,78.18,78.08,78.13,25790.0,55.5448,55.5448,55.4738,55.5093,25790.0
2017-09-13 09:35:00,78.12,78.28,78.11,78.21,28388.0,55.5022,55.6159,55.4951,55.5661,28388.0
2017-09-13 09:40:00,78.2,78.26,78.14,78.14,25239.0,55.559,55.6017,55.5164,55.5164,25239.0
2017-09-13 09:45:00,78.15,78.41,78.14,78.36,24962.0,55.5235,55.7082,55.5164,55.6727,24962.0
2017-09-13 09:50:00,78.36,78.38,78.13,78.13,22294.0,55.6727,55.6869,55.5093,55.5093,22294.0
2017-09-13 09:55:00,78.13,78.24,78.04,78.17,43204.0,55.5093,55.5874,55.4453,55.5377,43204.0
2017-09-13 10:00:00,78.17,78.25,78.11,78.13,60605.0,55.5377,55.5945,55.4951,55.5093,60605.0
2017-09-13 10:05:00,78.12,78.21,78.09,78.15,16288.0,55.5022,55.5661,55.4809,55.5235,16288.0
2017-09-13 10:10:00,78.16,78.4,78.16,78.39,29191.0,55.5306,55.7011,55.5306,55.694,29191.0
2017-09-13 10:15:00,78.39,78.49,78.37,78.42,59289.0,55.694,55.7651,55.6798,55.7153,59289.0
2017-09-13 10:20:00,78.42,78.47,78.39,78.46,23613.0,55.7153,55.7509,55.694,55.7437,23613.0
2017-09-13 10:25:00,78.45,78.56,78.45,78.52,19277.0,55.7366,55.8148,55.7366,55.7864,19277.0
2017-09-13 10:30:00,78.5,78.51,78.31,78.34,15731.0,55.7722,55.7793,55.6372,55.6585,15731.0
2017-09-13 10:35:00,78.34,78.36,78.22,78.28,27968.0,55.6585,55.6727,55.5732,55.6159,27968.0
2017-09-13 10:40:00,78.29,78.29,78.2,78.21,21220.0,55.623,55.623,55.559,55.5661,21220.0
2017-09-13 10:45:00,78.21,78.24,78.1,78.18,18536.0,55.5661,55.5874,55.488,55.5448,18536.0
2017-09-13 10:50:00,78.17,78.18,78.11,78.18,11561.0,55.5377,55.5448,55.4951,55.5448,11561.0
2017-09-13 10:55:00,78.18,78.23,78.17,78.19,10432.0,55.5448,55.5803,55.5377,55.5519,10432.0
2017-09-13 11:00:00,78.18,78.22,78.13,78.22,10535.0,55.5448,55.5732,55.5093,55.5732,10535.0
2017-09-13 11:05:00,78.22,78.24,78.17,78.17,9346.0,55.5732,55.5874,55.5377,55.5377,9346.0
2017-09-13 11:10:00,78.17,78.2,78.15,78.17,9740.0,55.5377,55.559,55.5235,55.5377,9740.0
2017-09-13 11:15:00,78.16,78.18,78.14,78.14,8386.0,55.5306,55.5448,55.5164,55.5164,8386.0
2017-09-13 11:20:00,78.13,78.14,78.1,78.11,10620.0,55.5093,55.5164,55.488,55.4951,10620.0
2017-09-13 11:25:00,78.11,78.11,78.01,78.04,31050.0,55.4951,55.4951,55.424,55.4453,31050.0
2017-09-13 11:30:00,78.05,78.16,78.03,78.16,16447.0,55.4525,55.5306,55.4382,55.5306,16447.0
2017-09-13 11:35:00,78.16,78.38,78.15,78.38,27925.0,55.5306,55.6869,55.5235,55.6869,27925.0
2017-09-13 11:40:00,78.38,78.42,78.24,78.24,21435.0,55.6869,55.7153,55.5874,55.5874,21435.0
2017-09-13 11:45:00,78.23,78.29,78.22,78.26,6858.0,55.5803,55.623,55.5732,55.6017,6858.0
2017-09-13 11:50:00,78.27,78.28,78.17,78.17,6724.0,55.6088,55.6159,55.5377,55.5377,6724.0
2017-09-13 11:55:00,78.17,78.23,78.17,78.23,8817.0,55.5377,55.5803,55.5377,55.5803,8817.0
2017-09-13 12:00:00,78.23,78.25,78.21,78.22,7324.0,55.5803,55.5945,55.5661,55.5732,7324.0
2017-09-13 12:05:00,78.23,78.28,78.23,78.27,7804.0,55.5803,55.6159,55.5803,55.6088,7804.0
2017-09-13 12:10:00,78.26,78.29,78.23,78.23,11055.0,55.6017,55.623,55.5803,55.5803,11055.0
2017-09-13 12:15:00,78.23,78.31,78.23,78.26,11415.0,55.5803,55.6372,55.5803,55.6017,11415.0
2017-09-13 12:20:00,78.25,78.32,78.23,78.31,8503.0,55.5945,55.6443,55.5803,55.6372,8503.0
2017-09-13 12:25:00,78.3,78.39,78.29,78.36,11150.0,55.6301,55.694,55.623,55.6727,11150.0
2017-09-13 12:30:00,78.35,78.41,78.35,78.37,9002.0,55.6656,55.7082,55.6656,55.6798,9002.0
2017-09-13 12:35:00,78.37,78.37,78.3,78.31,17131.0,55.6798,55.6798,55.6301,55.6372,17131.0
2017-09-13 12:40:00,78.31,78.4,78.3,78.38,10076.0,55.6372,55.7011,55.6301,55.6869,10076.0
2017-09-13 12:45:00,78.38,78.39,78.31,78.31,6130.0,55.6869,55.694,55.6372,55.6372,6130.0
2017-09-13 12:50:00,78.31,78.33,78.28,78.28,20121.0,55.6372,55.6514,55.6159,55.6159,20121.0
2017-09-13 12:55:00,78.28,78.34,78.28,78.29,10211.0,55.6159,55.6585,55.6159,55.623,10211.0
2017-09-13 13:00:00,78.27,78.36,78.26,78.36,13778.0,55.6088,55.6727,55.6017,55.6727,13778.0
2017-09-13 13:05:00,78.37,78.38,78.26,78.26,7420.0,55.6798,55.6869,55.6017,55.6017,7420.0
2017-09-13 13:10:00,78.26,78.32,78.25,78.27,8404.0,55.6017,55.6443,55.5945,55.6088,8404.0
2017-09-13 13:15:00,78.28,78.31,78.25,78.29,12492.0,55.6159,55.6372,55.5945,55.623,12492.0
2017-09-13 13:20:00,78.3,78.3,78.24,78.26,6675.0,55.6301,55.6301,55.5874,55.6017,6675.0
2017-09-13 13:25:00,78.27,78.29,78.24,78.25,9765.0,55.6088,55.623,55.5874,55.5945,9765.0
2017-09-13 13:30:00,78.25,78.3,78.24,78.27,7596.0,55.5945,55.6301,55.5874,55.6088,7596.0
2017-09-13 13:35:00,78.27,78.33,78.27,78.3,7591.0,55.6088,55.6514,55.6088,55.6301,7591.0
2017-09-13 13:40:00,78.31,78.31,78.22,78.22,6498.0,55.6372,55.6372,55.5732,55.5732,6498.0
2017-09-13 13:45:00,78.22,78.25,78.22,78.25,9292.0,55.5732,55.5945,55.5732,55.5945,9292.0
2017-09-13 13:50:00,78.25,78.26,78.18,78.18,8264.0,55.5945,55.6017,55.5448,55.5448,8264.0
2017-09-13 13:55:00,78.19,78.23,78.18,78.21,6766.0,55.5519,55.5803,55.5448,55.5661,6766.0
2017-09-13 14:00:00,78.2,78.21,78.15,78.18,7452.0,55.559,55.5661,55.5235,55.5448,7452.0
2017-09-13 14:05:00,78.18,78.26,78.17,78.21,12655.0,55.5448,55.6017,55.5377,55.5661,12655.0
2017-09-13 14:10:00,78.21,78.24,78.12,78.16,45793.0,55.5661,55.5874,55.5022,55.5306,45793.0
2017-09-13 14:15:00,78.16,78.17,78.13,78.16,10031.0,55.5306,55.5377,55.5093,55.5306,10031.0
2017-09-13 14:20:00,78.16,78.2,78.16,78.2,12227.0,55.5306,55.559,55.5306,55.559,12227.0
2017-09-13 14:25:00,78.2,78.2,78.13,78.15,19034.0,55.559,55.559,55.5093,55.5235,19034.0
2017-09-13 14:30:00,78.14,78.14,78.07,78.09,15438.0,55.5164,55.5164,55.4667,55.4809,15438.0
2017-09-13 14:35:00,78.09,78.11,78.07,78.08,8783.0,55.4809,55.4951,55.4667,55.4738,8783.0
2017-09-13 14:40:00,78.07,78.11,78.07,78.11,17562.0,55.4667,55.4951,55.4667,55.4951,17562.0
2017-09-13 14:45:00,78.11,78.12,78.1,78.11,16286.0,55.4951,55.5022,55.488,55.4951,16286.0
2017-09-13 14:50:00,78.11,78.12,78.06,78.11,17087.0,55.4951,55.5022,55.4596,55.4951,17087.0
2017-09-13 14:55:00,78.12,78.12,78.1,78.11,15659.0,55.5022,55.5022,55.488,55.4951,15659.0
2017-09-13 15:00:00,78.1,78.15,78.1,78.12,13849.0,55.488,55.5235,55.488,55.5022,13849.0
2017-09-13 15:05:00,78.11,78.14,78.11,78.13,14169.0,55.4951,55.5164,55.4951,55.5093,14169.0
2017-09-13 15:10:00,78.14,78.14,78.12,78.13,16225.0,55.5164,55.5164,55.5022,55.5093,16225.0
2017-09-13 15:15:00,78.13,78.14,78.12,78.12,63121.0,55.5093,55.5164,55.5022,55.5022,63121.0
2017-09-13 15:20:00,78.12,78.14,78.09,78.14,37397.0,55.5022,55.5164,55.4809,55.5164,37397.0
2017-09-13 15:25:00,78.14,78.18,78.13,78.17,74155.0,55.5164,55.5448,55.5093,55.5377,74155.0
2017-09-13 15:30:00,78.16,78.17,78.13,78.17,20019.0,55.5306,55.5377,55.5093,55.5377,20019.0
2017-09-13 15:35:00,78.18,78.19,78.11,78.17,20683.0,55.5448,55.5519,55.4951,55.5377,20683.0
2017-09-13 15:40:00,78.16,78.18,78.13,78.13,20278.0,55.5306,55.5448,55.5093,55.5093,20278.0
2017-09-13 15:45:00,78.13,78.14,78.1,78.13,30481.0,55.5093,55.5164,55.488,55.5093,30481.0
2017-09-13 15:50:00,78.13,78.14,78.1,78.11,31202.0,55.5093,55.5164,55.488,55.4951,31202.0
2017-09-13 15:55:00,78.1,78.14,78.05,78.08,89063.0,55.488,55.5164,55.4525,55.4738,89063.0
2017-09-14 09:30:00,78.0,78.17,77.85,78.09,93430.0,55.4169,55.5377,55.3104,55.4809,93430.0
2017-09-14 09:35:00,78.11,78.11,77.88,77.95,34745.0,55.4951,55.4951,55.3317,55.3814,34745.0
2017-09-14 09:40:00,77.96,78.15,77.96,78.11,16374.0,55.3885,55.5235,55.3885,55.4951,16374.0
2017-09-14 09:45:00,78.09,78.1,77.94,78.09,43650.0,55.4809,55.488,55.3743,55.4809,43650.0
2017-09-14 09:50:00,78.08,78.41,78.08,78.24,141800.0,55.4738,55.7082,55.4738,55.5874,141800.0
2017-09-14 09:55:00,78.23,78.27,78.08,78.21,35323.0,55.5803,55.6088,55.4738,55.5661,35323.0
2017-09-14 10:00:00,78.2,78.44,78.2,78.43,75219.0,55.559,55.7295,55.559,55.7224,75219.0
2017-09-14 10:05:00,78.42,78.65,78.4,78.62,69328.0,55.7153,55.8787,55.7011,55.8574,69328.0
2017-09-14 10:10:00,78.63,78.87,78.54,78.82,115017.0,55.8645,56.035,55.8006,55.9995,115017.0
2017-09-14 10:15:00,78.82,78.91,78.76,78.84,67056.0,55.9995,56.0635,55.9569,56.0137,67056.0
2017-09-14 10:20:00,78.84,78.89,78.8,78.86,113736.0,56.0137,56.0493,55.9853,56.0279,113736.0
2017-09-14 10:25:00,78.85,78.85,78.6,78.63,47013.0,56.0208,56.0208,55.8432,55.8645,47013.0
2017-09-14 10:30:00,78.64,78.7,78.64,78.69,25172.0,55.8716,55.9143,55.8716,55.9072,25172.0
2017-09-14 10:35:00,78.69,78.71,78.63,78.65,40808.0,55.9072,55.9214,55.8645,55.8787,40808.0
2017-09-14 10:40:00,78.65,78.67,78.52,78.55,17512.0,55.8787,55.8929,55.7864,55.8077,17512.0
2017-09-14 10:45:00,78.55,78.66,78.55,78.63,16855.0,55.8077,55.8858,55.8077,55.8645,16855.0
2017-09-14 10:50:00,78.63,78.7,78.63,78.66,15338.0,55.8645,55.9143,55.8645,55.8858,15338.0
2017-09-14 10:55:00,78.66,78.71,78.61,78.61,8032.0,55.8858,55.9214,55.8503,55.8503,8032.0
2017-09-14 11:00:00,78.61,78.64,78.53,78.54,10813.0,55.8503,55.8716,55.7935,55.8006,10813.0
2017-09-14 11:05:00,78.54,78.59,78.51,78.59,12427.0,55.8006,55.8361,55.7793,55.8361,12427.0
2017-09-14 11:10:00,78.6,78.67,78.59,78.67,12056.0,55.8432,55.8929,55.8361,55.8929,12056.0
2017-09-14 11:15:00,78.66,78.68,78.62,78.67,20885.0,55.8858,55.9001,55.8574,55.8929,20885.0
2017-09-14 11:20:00,78.66,78.7,78.62,78.69,18517.0,55.8858,55.9143,55.8574,55.9072,18517.0
2017-09-14 11:25:00,78.7,78.72,78.67,78.72,9113.0,55.9143,55.9285,55.8929,55.9285,9113.0
2017-09-14 11:30:00,78.72,78.82,78.71,78.81,10633.0,55.9285,55.9995,55.9214,55.9924,10633.0
2017-09-14 11:35:00,78.81,78.82,78.75,78.79,43551.0,55.9924,55.9995,55.9498,55.9782,43551.0
2017-09-14 11:40:00,78.79,78.82,78.76,78.79,12037.0,55.9782,55.9995,55.9569,55.9782,12037.0
2017-09-14 11:45:00,78.79,78.85,78.79,78.85,13019.0,55.9782,56.0208,55.9782,56.0208,13019.0
2017-09-14 11:50:00,78.84,78.9,78.82,78.87,27018.0,56.0137,56.0564,55.9995,56.035,27018.0
2017-09-14 11:55:00,78.87,78.89,78.85,78.86,10639.0,56.035,56.0493,56.0208,56.0279,10639.0
2017-09-14 12:00:00,78.86,78.97,78.85,78.95,41702.0,56.0279,56.1061,56.0208,56.0919,41702.0
2017-09-14 12:05:00,78.95,78.96,78.93,78.94,15708.0,56.0919,56.099,56.0777,56.0848,15708.0
2017-09-14 12:10:00,78.94,78.94,78.91,78.92,9303.0,56.0848,56.0848,56.0635,56.0706,9303.0
2017-09-14 12:15:00,78.92,79.07,78.92,79.06,27423.0,56.0706,56.1771,56.0706,56.17,27423.0
2017-09-14 12:20:00,79.08,79.08,79.02,79.04,9951.0,56.1842,56.1842,56.1416,56.1558,9951.0
2017-09-14 12:25:00,79.04,79.06,79.03,79.06,13390.0,56.1558,56.17,56.1487,56.17,13390.0
2017-09-14 12:30:00,79.06,79.06,78.99,79.0,12615.0,56.17,56.17,56.1203,56.1274,12615.0
2017-09-14 12:35:00,79.0,79.01,78.94,78.94,8229.0,56.1274,56.1345,56.0848,56.0848,8229.0
2017-09-14 12:40:00,78.94,78.99,78.9,78.99,13149.0,56.0848,56.1203,56.0564,56.1203,13149.0
2017-09-14 12:45:00,78.99,78.99,78.88,78.9,10937.0,56.1203,56.1203,56.0421,56.0564,10937.0
2017-09-14 12:50:00,78.91,78.92,78.87,78.88,10117.0,56.0635,56.0706,56.035,56.0421,10117.0
2017-09-14 12:55:00,78.88,78.88,78.81,78.83,9207.0,56.0421,56.0421,55.9924,56.0066,9207.0
2017-09-14 13:00:00,78.84,78.85,78.8,78.8,13236.0,56.0137,56.0208,55.9853,55.9853,13236.0
2017-09-14 13:05:00,78.81,78.88,78.8,78.88,13123.0,55.9924,56.0421,55.9853,56.0421,13123.0
2017-09-14 13:10:00,78.88,78.9,78.87,78.88,10490.0,56.0421,56.0564,56.035,56.0421,10490.0
2017-09-14 13:15:00,78.89,78.91,78.88,78.91,7646.0,56.0493,56.0635,56.0421,56.0635,7646.0
2017-09-14 13:20:00,78.91,78.91,78.87,78.88,10462.0,56.0635,56.0635,56.035,56.0421,10462.0
2017-09-14 13:25:00,78.88,78.91,78.87,78.91,14879.0,56.0421,56.0635,56.035,56.0635,14879.0
2017-09-14 13:30:00,78.9,78.91,78.85,78.87,9026.0,56.0564,56.0635,56.0208,56.035,9026.0
2017-09-14 13:35:00,78.86,78.87,78.81,78.83,23061.0,56.0279,56.035,55.9924,56.0066,23061.0
2017-09-14 13:40:00,78.84,78.86,78.82,78.85,12251.0,56.0137,56.0279,55.9995,56.0208,12251.0
2017-09-14 13:45:00,78.86,78.94,78.85,78.94,12368.0,56.0279,56.0848,56.0208,56.0848,12368.0
2017-09-14 13:50:00,78.95,78.96,78.9,78.95,14968.0,56.0919,56.099,56.0564,56.0919,14968.0
2017-09-14 13:55:00,78.96,79.05,78.96,79.05,19951.0,56.099,56.1629,56.099,56.1629,19951.0
2017-09-14 14:00:00,79.06,79.07,79.01,79.06,13799.0,56.17,56.1771,56.1345,56.17,13799.0
2017-09-14 14:05:00,79.06,79.07,79.03,79.06,12737.0,56.17,56.1771,56.1487,56.17,12737.0
2017-09-14 14:10:00,79.07,79.1,79.07,79.08,12335.0,56.1771,56.1984,56.1771,56.1842,12335.0
2017-09-14 14:15:00,79.09,79.1,79.03,79.06,17468.0,56.1913,56.1984,56.1487,56.17,17468.0
2017-09-14 14:20:00,79.07,79.13,79.07,79.13,12227.0,56.1771,56.2198,56.1771,56.2198,12227.0
2017-09-14 14:25:00,79.13,79.14,79.06,79.07,11421.0,56.2198,56.2269,56.17,56.1771,11421.0
2017-09-14 14:30:00,79.08,79.16,79.08,79.16,29370.0,56.1842,56.2411,56.1842,56.2411,29370.0
2017-09-14 14:35:00,79.17,79.2,79.14,79.17,21793.0,56.2482,56.2695,56.2269,56.2482,21793.0
2017-09-14 14:40:00,79.17,79.24,79.17,79.23,16756.0,56.2482,56.2979,56.2482,56.2908,16756.0
2017-09-14 14:45:00,79.23,79.26,79.23,79.26,8854.0,56.2908,56.3121,56.2908,56.3121,8854.0
2017-09-14 14:50:00,79.26,79.26,79.21,79.22,17044.0,56.3121,56.3121,56.2766,56.2837,17044.0
2017-09-14 14:55:00,79.21,79.21,79.14,79.18,23423.0,56.2766,56.2766,56.2269,56.2553,23423.0
2017-09-14 15:00:00,79.17,79.19,79.12,79.12,32115.0,56.2482,56.2624,56.2127,56.2127,32115.0
2017-09-14 15:05:00,79.12,79.12,79.06,79.08,22780.0,56.2127,56.2127,56.17,56.1842,22780.0
2017-09-14 15:10:00,79.08,79.09,78.99,78.99,27585.0,56.1842,56.1913,56.1203,56.1203,27585.0
2017-09-14 15:15:00,78.99,78.99,78.94,78.98,41169.0,56.1203,56.1203,56.0848,56.1132,41169.0
2017-09-14 15:20:00,78.98,78.99,78.93,78.95,107468.0,56.1132,56.1203,56.0777,56.0919,107468.0
2017-09-14 15:25:00,78.95,79.06,78.95,79.05,42469.0,56.0919,56.17,56.0919,56.1629,42469.0
2017-09-14 15:30:00,79.06,79.11,79.04,79.07,26814.0,56.17,56.2056,56.1558,56.1771,26814.0
2017-09-14 15:35:00,79.07,79.13,79.06,79.08,37937.0,56.1771,56.2198,56.17,56.1842,37937.0
2017-09-14 15:40:00,79.09,79.15,79.09,79.09,58198.0,56.1913,56.234,56.1913,56.1913,58198.0
2017-09-14 15:45:00,79.1,79.22,79.09,79.17,73461.0,56.1984,56.2837,56.1913,56.2482,73461.0
2017-09-14 15:50:00,79.17,79.2,79.15,79.16,47497.0,56.2482,56.2695,56.234,56.2411,47497.0
2017-09-14 15:55:00,79.17,79.2,79.15,79.19,150759.0,56.2482,56.2695,56.234,56.2624,150759.0
2017-09-15 09:30:00,79.37,79.6,79.33,79.59,931666.0,56.3903,56.5537,56.3619,56.5466,931666.0
2017-09-15 09:35:00,79.58,79.64,79.49,79.61,37115.0,56.5395,56.5821,56.4755,56.5608,37115.0
2017-09-15 09:40:00,79.59,79.74,79.56,79.72,57533.0,56.5466,56.6532,56.5253,56.6389,57533.0
2017-09-15 09:45:00,79.71,79.71,79.58,79.63,65842.0,56.6318,56.6318,56.5395,56.575,65842.0
2017-09-15 09:50:00,79.62,79.73,79.6,79.69,137533.0,56.5679,56.646,56.5537,56.6176,137533.0
2017-09-15 09:55:00,79.66,79.66,79.53,79.56,36319.0,56.5963,56.5963,56.504,56.5253,36319.0
2017-09-15 10:00:00,79.57,79.6,79.38,79.39,55077.0,56.5324,56.5537,56.3974,56.4045,55077.0
2017-09-15 10:05:00,79.38,79.38,79.26,79.28,24975.0,56.3974,56.3974,56.3121,56.3263,24975.0
2017-09-15 10:10:00,79.28,79.38,79.26,79.38,17835.0,56.3263,56.3974,56.3121,56.3974,17835.0
2017-09-15 10:15:00,79.37,79.37,79.28,79.32,15338.0,56.3903,56.3903,56.3263,56.3548,15338.0
2017-09-15 10:20:00,79.31,79.31,79.26,79.28,22923.0,56.3476,56.3476,56.3121,56.3263,22923.0
2017-09-15 10:25:00,79.29,79.29,79.2,79.2,23842.0,56.3334,56.3334,56.2695,56.2695,23842.0
2017-09-15 10:30:00,79.21,79.32,79.2,79.28,26791.0,56.2766,56.3548,56.2695,56.3263,26791.0
2017-09-15 10:35:00,79.24,79.26,79.2,79.25,25057.0,56.2979,56.3121,56.2695,56.305,25057.0
2017-09-15 10:40:00,79.26,79.28,79.18,79.22,16854.0,56.3121,56.3263,56.2553,56.2837,16854.0
2017-09-15 10:45:00,79.22,79.26,79.2,79.25,10423.0,56.2837,56.3121,56.2695,56.305,10423.0
2017-09-15 10:50:00,79.25,79.29,79.23,79.26,28701.0,56.305,56.3334,56.2908,56.3121,28701.0
2017-09-15 10:55:00,79.25,79.31,79.24,79.31,24150.0,56.305,56.3476,56.2979,56.3476,24150.0
2017-09-15 11:00:00,79.3,79.3,79.22,79.29,29127.0,56.3405,56.3405,56.2837,56.3334,29127.0
2017-09-15 11:05:00,79.29,79.33,79.27,79.28,20426.0,56.3334,56.3619,56.3192,56.3263,20426.0
2017-09-15 11:10:00,79.28,79.33,79.26,79.33,13409.0,56.3263,56.3619,56.3121,56.3619,13409.0
2017-09-15 11:15:00,79.33,79.47,79.33,79.46,14267.0,56.3619,56.4613,56.3619,56.4542,14267.0
2017-09-15 11:20:00,79.46,79.5,79.44,79.45,21579.0,56.4542,56.4826,56.44,56.4471,21579.0
2017-09-15 11:25:00,79.44,79.54,79.35,79.5,51803.0,56.44,56.5111,56.3761,56.4826,51803.0
2017-09-15 11:30:00,79.5,79.52,79.44,79.49,10822.0,56.4826,56.4968,56.44,56.4755,10822.0
2017-09-15 11:35:00,79.5,79.5,79.46,79.48,12013.0,56.4826,56.4826,56.4542,56.4684,12013.0
2017-09-15 11:40:00,79.48,79.54,79.48,79.54,8546.0,56.4684,56.5111,56.4684,56.5111,8546.0
2017-09-15 11:45:00,79.53,79.59,79.53,79.59,14048.0,56.504,56.5466,56.504,56.5466,14048.0
2017-09-15 11:50:00,79.6,79.7,79.6,79.7,22174.0,56.5537,56.6247,56.5537,56.6247,22174.0
2017-09-15 11:55:00,79.7,79.72,79.68,79.69,21587.0,56.6247,56.6389,56.6105,56.6176,21587.0
2017-09-15 12:00:00,79.68,79.69,79.53,79.54,22395.0,56.6105,56.6176,56.504,56.5111,22395.0
2017-09-15 12:05:00,79.54,79.54,79.46,79.5,13398.0,56.5111,56.5111,56.4542,56.4826,13398.0
2017-09-15 12:10:00,79.51,79.52,79.47,79.52,9578.0,56.4897,56.4968,56.4613,56.4968,9578.0
2017-09-15 12:15:00,79.53,79.58,79.53,79.55,14814.0,56.504,56.5395,56.504,56.5182,14814.0
2017-09-15 12:20:00,79.55,79.56,79.47,79.49,10071.0,56.5182,56.5253,56.4613,56.4755,10071.0
2017-09-15 12:25:00,79.49,79.52,79.48,79.51,13169.0,56.4755,56.4968,56.4684,56.4897,13169.0
2017-09-15 12:30:00,79.51,79.57,79.5,79.56,17195.0,56.4897,56.5324,56.4826,56.5253,17195.0
2017-09-15 12:35:00,79.55,79.6,79.54,79.59,10684.0,56.5182,56.5537,56.5111,56.5466,10684.0
2017-09-15 12:40:00,79.58,79.61,79.57,79.61,7787.0,56.5395,56.5608,56.5324,56.5608,7787.0
2017-09-15 12:45:00,79.62,79.62,79.54,79.54,12457.0,56.5679,56.5679,56.5111,56.5111,12457.0
2017-09-15 12:50:00,79.54,79.56,79.53,79.54,6256.0,56.5111,56.5253,56.504,56.5111,6256.0
2017-09-15 12:55:00,79.53,79.57,79.51,79.52,6510.0,56.504,56.5324,56.4897,56.4968,6510.0
2017-09-15 13:00:00,79.51,79.53,79.5,79.5,7902.0,56.4897,56.504,56.4826,56.4826,7902.0
2017-09-15 13:05:00,79.5,79.54,79.5,79.54,6167.0,56.4826,56.5111,56.4826,56.5111,6167.0
2017-09-15 13:10:00,79.53,79.55,79.52,79.53,10591.0,56.504,56.5182,56.4968,56.504,10591.0
2017-09-15 13:15:00,79.53,79.59,79.53,79.57,8391.0,56.504,56.5466,56.504,56.5324,8391.0
2017-09-15 13:20:00,79.56,79.57,79.55,79.56,6471.0,56.5253,56.5324,56.5182,56.5253,6471.0
2017-09-15 13:25:00,79.55,79.56,79.51,79.54,10135.0,56.5182,56.5253,56.4897,56.5111,10135.0
2017-09-15 13:30:00,79.54,79.55,79.54,79.55,7148.0,56.5111,56.5182,56.5111,56.5182,7148.0
2017-09-15 13:35:00,79.55,79.56,79.45,79.45,8612.0,56.5182,56.5253,56.4471,56.4471,8612.0
2017-09-15 13:40:00,79.45,79.49,79.41,79.41,10679.0,56.4471,56.4755,56.4187,56.4187,10679.0
2017-09-15 13:45:00,79.41,79.44,79.41,79.43,15806.0,56.4187,56.44,56.4187,56.4329,15806.0
2017-09-15 13:50:00,79.42,79.42,79.34,79.36,23256.0,56.4258,56.4258,56.369,56.3832,23256.0
2017-09-15 13:55:00,79.35,79.36,79.33,79.36,8746.0,56.3761,56.3832,56.3619,56.3832,8746.0
2017-09-15 14:00:00,79.36,79.36,79.29,79.32,14600.0,56.3832,56.3832,56.3334,56.3548,14600.0
2017-09-15 14:05:00,79.33,79.36,79.33,79.34,10360.0,56.3619,56.3832,56.3619,56.369,10360.0
2017-09-15 14:10:00,79.34,79.36,79.33,79.35,11981.0,56.369,56.3832,56.3619,56.3761,11981.0
2017-09-15 14:15:00,79.35,79.37,79.32,79.33,16742.0,56.3761,56.3903,56.3548,56.3619,16742.0
2017-09-15 14:20:00,79.33,79.37,79.32,79.33,12224.0,56.3619,56.3903,56.3548,56.3619,12224.0
2017-09-15 14:25:00,79.32,79.36,79.31,79.34,10639.0,56.3548,56.3832,56.3476,56.369,10639.0
2017-09-15 14:30:00,79.34,79.4,79.34,79.4,9917.0,56.369,56.4116,56.369,56.4116,9917.0
2017-09-15 14:35:00,79.41,79.51,79.41,79.51,14288.0,56.4187,56.4897,56.4187,56.4897,14288.0
2017-09-15 14:40:00,79.51,79.54,79.5,79.54,14442.0,56.4897,56.5111,56.4826,56.5111,14442.0
2017-09-15 14:45:00,79.54,79.61,79.53,79.57,25735.0,56.5111,56.5608,56.504,56.5324,25735.0
2017-09-15 14:50:00,79.56,79.61,79.55,79.58,17208.0,56.5253,56.5608,56.5182,56.5395,17208.0
2017-09-15 14:55:00,79.58,79.64,79.58,79.63,17220.0,56.5395,56.5821,56.5395,56.575,17220.0
2017-09-15 15:00:00,79.64,79.64,79.59,79.64,38851.0,56.5821,56.5821,56.5466,56.5821,38851.0
2017-09-15 15:05:00,79.64,79.64,79.57,79.6,22558.0,56.5821,56.5821,56.5324,56.5537,22558.0
2017-09-15 15:10:00,79.6,79.63,79.59,79.62,22019.0,56.5537,56.575,56.5466,56.5679,22019.0
2017-09-15 15:15:00,79.63,79.73,79.63,79.73,33990.0,56.575,56.646,56.575,56.646,33990.0
2017-09-15 15:20:00,79.73,79.73,79.68,79.7,23870.0,56.646,56.646,56.6105,56.6247,23870.0
2017-09-15 15:25:00,79.7,79.7,79.67,79.68,25191.0,56.6247,56.6247,56.6034,56.6105,25191.0
2017-09-15 15:30:00,79.68,79.74,79.67,79.74,39964.0,56.6105,56.6532,56.6034,56.6532,39964.0
2017-09-15 15:35:00,79.73,79.74,79.63,79.67,80216.0,56.646,56.6532,56.575,56.6034,80216.0
2017-09-15 15:40:00,79.67,79.71,79.62,79.66,71437.0,56.6034,56.6318,56.5679,56.5963,71437.0
2017-09-15 15:45:00,79.66,79.67,79.49,79.53,78886.0,56.5963,56.6034,56.4755,56.504,78886.0
2017-09-15 15:50:00,79.53,79.54,79.44,79.49,81160.0,56.504,56.5111,56.44,56.4755,81160.0
2017-09-15 15:55:00,79.49,79.54,79.43,79.52,257344.0,56.4755,56.5111,56.4329,56.4968,257344.0
2017-09-18 09:30:00,79.5,79.63,79.47,79.52,38731.0,56.4826,56.575,56.4613,56.4968,38731.0
2017-09-18 09:35:00,79.51,79.53,79.32,79.45,43938.0,56.4897,56.504,56.3548,56.4471,43938.0
2017-09-18 09:40:00,79.46,79.46,79.26,79.26,17228.0,56.4542,56.4542,56.3121,56.3121,17228.0
2017-09-18 09:45:00,79.26,79.32,79.24,79.26,12988.0,56.3121,56.3548,56.2979,56.3121,12988.0
2017-09-18 09:50:00,79.26,79.31,79.21,79.29,12854.0,56.3121,56.3476,56.2766,56.3334,12854.0
2017-09-18 09:55:00,79.3,79.39,79.3,79.39,8985.0,56.3405,56.4045,56.3405,56.4045,8985.0
2017-09-18 10:00:00,79.39,79.41,79.35,79.41,9344.0,56.4045,56.4187,56.3761,56.4187,9344.0
2017-09-18 10:05:00,79.41,79.44,79.37,79.41,43143.0,56.4187,56.44,56.3903,56.4187,43143.0
2017-09-18 10:10:00,79.41,79.41,79.3,79.3,14942.0,56.4187,56.4187,56.3405,56.3405,14942.0
2017-09-18 10:15:00,79.3,79.31,79.27,79.28,10578.0,56.3405,56.3476,56.3192,56.3263,10578.0
2017-09-18 10:20:00,79.27,79.35,79.27,79.28,11204.0,56.3192,56.3761,56.3192,56.3263,11204.0
2017-09-18 10:25:00,79.27,79.29,79.2,79.2,25544.0,56.3192,56.3334,56.2695,56.2695,25544.0
2017-09-18 10:30:00,79.2,79.2,79.14,79.15,9499.0,56.2695,56.2695,56.2269,56.234,9499.0
2017-09-18 10:35:00,79.16,79.19,79.13,79.14,10957.0,56.2411,56.2624,56.2198,56.2269,10957.0
2017-09-18 10:40:00,79.14,79.14,79.04,79.05,11242.0,56.2269,56.2269,56.1558,56.1629,11242.0
2017-09-18 10:45:00,79.06,79.08,79.02,79.04,19096.0,56.17,56.1842,56.1416,56.1558,19096.0
2017-09-18 10:50:00,79.04,79.04,78.96,79.01,16747.0,56.1558,56.1558,56.099,56.1345,16747.0
2017-09-18 10:55:00,79.0,79.0,78.95,78.96,17009.0,56.1274,56.1274,56.0919,56.099,17009.0
2017-09-18 11:00:00,78.96,78.96,78.91,78.95,14435.0,56.099,56.099,56.0635,56.0919,14435.0
2017-09-18 11:05:00,78.95,78.95,78.91,78.93,14514.0,56.0919,56.0919,56.0635,56.0777,14514.0
2017-09-18 11:10:00,78.94,78.94,78.91,78.91,15232.0,56.0848,56.0848,56.0635,56.0635,15232.0
2017-09-18 11:15:00,78.92,78.92,78.88,78.88,8796.0,56.0706,56.0706,56.0421,56.0421,8796.0
2017-09-18 11:20:00,78.88,78.92,78.88,78.9,10376.0,56.0421,56.0706,56.0421,56.0564,10376.0
2017-09-18 11:25:00,78.9,78.93,78.89,78.91,10186.0,56.0564,56.0777,56.0493,56.0635,10186.0
2017-09-18 11:30:00,78.91,78.91,78.86,78.91,11926.0,56.0635,56.0635,56.0279,56.0635,11926.0
2017-09-18 11:35:00,78.91,78.91,78.86,78.87,7427.0,56.0635,56.0635,56.0279,56.035,7427.0
2017-09-18 11:40:00,78.87,78.9,78.86,78.89,7708.0,56.035,56.0564,56.0279,56.0493,7708.0
2017-09-18 11:45:00,78.88,78.88,78.85,78.86,6417.0,56.0421,56.0421,56.0208,56.0279,6417.0
2017-09-18 11:50:00,78.86,78.86,78.78,78.79,12581.0,56.0279,56.0279,55.9711,55.9782,12581.0
2017-09-18 11:55:00,78.79,78.8,78.73,78.76,14432.0,55.9782,55.9853,55.9356,55.9569,14432.0
2017-09-18 12:00:00,78.75,78.75,78.59,78.6,17233.0,55.9498,55.9498,55.8361,55.8432,17233.0
2017-09-18 12:05:00,78.6,78.61,78.5,78.57,21384.0,55.8432,55.8503,55.7722,55.8219,21384.0
2017-09-18 12:10:00,78.57,78.59,78.54,78.54,11535.0,55.8219,55.8361,55.8006,55.8006,11535.0
2017-09-18 12:15:00,78.54,78.55,78.45,78.46,15851.0,55.8006,55.8077,55.7366,55.7437,15851.0
2017-09-18 12:20:00,78.46,78.47,78.4,78.44,12840.0,55.7437,55.7509,55.7011,55.7295,12840.0
2017-09-18 12:25:00,78.43,78.44,78.4,78.42,6941.0,55.7224,55.7295,55.7011,55.7153,6941.0
2017-09-18 12:30:00,78.43,78.45,78.32,78.34,58308.0,55.7224,55.7366,55.6443,55.6585,58308.0
2017-09-18 12:35:00,78.34,78.37,78.27,78.28,46677.0,55.6585,55.6798,55.6088,55.6159,46677.0
2017-09-18 12:40:00,78.27,78.32,78.24,78.32,30683.0,55.6088,55.6443,55.5874,55.6443,30683.0
2017-09-18 12:45:00,78.32,78.36,78.28,78.34,29749.0,55.6443,55.6727,55.6159,55.6585,29749.0
2017-09-18 12:50:00,78.35,78.42,78.34,78.4,21214.0,55.6656,55.7153,55.6585,55.7011,21214.0
2017-09-18 12:55:00,78.4,78.42,78.36,78.4,14486.0,55.7011,55.7153,55.6727,55.7011,14486.0
2017-09-18 13:00:00,78.41,78.45,78.39,78.43,17180.0,55.7082,55.7366,55.694,55.7224,17180.0
2017-09-18 13:05:00,78.44,78.48,78.43,78.46,24138.0,55.7295,55.758,55.7224,55.7437,24138.0
2017-09-18 13:10:00,78.46,78.49,78.45,78.45,12980.0,55.7437,55.7651,55.7366,55.7366,12980.0
2017-09-18 13:15:00,78.44,78.45,78.38,78.42,26203.0,55.7295,55.7366,55.6869,55.7153,26203.0
2017-09-18 13:20:00,78.43,78.43,78.35,78.35,5252.0,55.7224,55.7224,55.6656,55.6656,5252.0
2017-09-18 13:25:00,78.34,78.37,78.33,78.34,6073.0,55.6585,55.6798,55.6514,55.6585,6073.0
2017-09-18 13:30:00,78.33,78.35,78.3,78.3,9126.0,55.6514,55.6656,55.6301,55.6301,9126.0
2017-09-18 13:35:00,78.31,78.38,78.3,78.31,19056.0,55.6372,55.6869,55.6301,55.6372,19056.0
2017-09-18 13:40:00,78.31,78.34,78.3,78.34,26947.0,55.6372,55.6585,55.6301,55.6585,26947.0
2017-09-18 13:45:00,78.33,78.34,78.31,78.31,10080.0,55.6514,55.6585,55.6372,55.6372,10080.0
2017-09-18 13:50:00,78.3,78.31,78.12,78.12,33242.0,55.6301,55.6372,55.5022,55.5022,33242.0
2017-09-18 13:55:00,78.13,78.13,77.91,77.91,25624.0,55.5093,55.5093,55.353,55.353,25624.0
2017-09-18 14:00:00,77.91,77.91,77.83,77.85,21314.0,55.353,55.353,55.2961,55.3104,21314.0
2017-09-18 14:05:00,77.84,78.0,77.82,77.92,23040.0,55.3033,55.4169,55.289,55.3601,23040.0
2017-09-18 14:10:00,77.92,77.96,77.9,77.94,13029.0,55.3601,55.3885,55.3459,55.3743,13029.0
2017-09-18 14:15:00,77.95,78.07,77.94,78.06,26386.0,55.3814,55.4667,55.3743,55.4596,26386.0
2017-09-18 14:20:00,78.05,78.16,78.05,78.14,16940.0,55.4525,55.5306,55.4525,55.5164,16940.0
2017-09-18 14:25:00,78.15,78.19,78.12,78.14,13004.0,55.5235,55.5519,55.5022,55.5164,13004.0
2017-09-18 14:30:00,78.15,78.19,78.1,78.18,14622.0,55.5235,55.5519,55.488,55.5448,14622.0
2017-09-18 14:35:00,78.17,78.29,78.17,78.28,19513.0,55.5377,55.623,55.5377,55.6159,19513.0
2017-09-18 14:40:00,78.28,78.31,78.24,78.3,24807.0,55.6159,55.6372,55.5874,55.6301,24807.0
2017-09-18 14:45:00,78.31,78.35,78.29,78.3,25932.0,55.6372,55.6656,55.623,55.6301,25932.0
2017-09-18 14:50:00,78.31,78.36,78.3,78.3,7841.0,55.6372,55.6727,55.6301,55.6301,7841.0
2017-09-18 14:55:00,78.28,78.36,78.28,78.33,16535.0,55.6159,55.6727,55.6159,55.6514,16535.0
2017-09-18 15:00:00,78.31,78.36,78.26,78.36,16779.0,55.6372,55.6727,55.6017,55.6727,16779.0
2017-09-18 15:05:00,78.36,78.37,78.32,78.35,13974.0,55.6727,55.6798,55.6443,55.6656,13974.0
2017-09-18 15:10:00,78.36,78.46,78.35,78.46,15264.0,55.6727,55.7437,55.6656,55.7437,15264.0
2017-09-18 15:15:00,78.45,78.46,78.38,78.38,12517.0,55.7366,55.7437,55.6869,55.6869,12517.0
2017-09-18 15:20:00,78.39,78.41,78.31,78.31,13280.0,55.694,55.7082,55.6372,55.6372,13280.0
2017-09-18 15:25:00,78.31,78.33,78.27,78.32,20608.0,55.6372,55.6514,55.6088,55.6443,20608.0
2017-09-18 15:30:00,78.31,78.43,78.3,78.4,40873.0,55.6372,55.7224,55.6301,55.7011,40873.0
2017-09-18 15:35:00,78.4,78.42,78.35,78.36,23303.0,55.7011,55.7153,55.6656,55.6727,23303.0
2017-09-18 15:40:00,78.37,78.45,78.34,78.45,37449.0,55.6798,55.7366,55.6585,55.7366,37449.0
2017-09-18 15:45:00,78.45,78.48,78.44,78.47,27298.0,55.7366,55.758,55.7295,55.7509,27298.0
2017-09-18 15:50:00,78.47,78.54,78.46,78.54,53257.0,55.7509,55.8006,55.7437,55.8006,53257.0
2017-09-18 15:55:00,78.54,78.6,78.51,78.59,87390.0,55.8006,55.8432,55.7793,55.8361,87390.0
2017-09-19 09:30:00,78.69,78.74,78.55,78.56,33674.0,55.9072,55.9427,55.8077,55.8148,33674.0
2017-09-19 09:35:00,78.57,78.58,78.37,78.38,17564.0,55.8219,55.829,55.6798,55.6869,17564.0
2017-09-19 09:40:00,78.39,78.53,78.36,78.53,13918.0,55.694,55.7935,55.6727,55.7935,13918.0
2017-09-19 09:45:00,78.54,78.56,78.38,78.39,8609.0,55.8006,55.8148,55.6869,55.694,8609.0
2017-09-19 09:50:00,78.4,78.48,78.33,78.33,18392.0,55.7011,55.758,55.6514,55.6514,18392.0
2017-09-19 09:55:00,78.34,78.35,78.27,78.28,20191.0,55.6585,55.6656,55.6088,55.6159,20191.0
2017-09-19 10:00:00,78.28,78.28,78.15,78.16,27586.0,55.6159,55.6159,55.5235,55.5306,27586.0
2017-09-19 10:05:00,78.16,78.17,78.06,78.12,20950.0,55.5306,55.5377,55.4596,55.5022,20950.0
2017-09-19 10:10:00,78.12,78.34,78.12,78.34,22506.0,55.5022,55.6585,55.5022,55.6585,22506.0
2017-09-19 10:15:00,78.35,78.43,78.32,78.42,25588.0,55.6656,55.7224,55.6443,55.7153,25588.0
2017-09-19 10:20:00,78.41,78.52,78.38,78.49,17626.0,55.7082,55.7864,55.6869,55.7651,17626.0
2017-09-19 10:25:00,78.49,78.52,78.45,78.5,20060.0,55.7651,55.7864,55.7366,55.7722,20060.0
2017-09-19 10:30:00,78.51,78.53,78.49,78.52,21691.0,55.7793,55.7935,55.7651,55.7864,21691.0
2017-09-19 10:35:00,78.53,78.54,78.41,78.46,12921.0,55.7935,55.8006,55.7082,55.7437,12921.0
2017-09-19 10:40:00,78.46,78.46,78.36,78.37,15316.0,55.7437,55.7437,55.6727,55.6798,15316.0
2017-09-19 10:45:00,78.36,78.51,78.35,78.42,18604.0,55.6727,55.7793,55.6656,55.7153,18604.0
2017-09-19 10:50:00,78.42,78.51,78.41,78.49,13788.0,55.7153,55.7793,55.7082,55.7651,13788.0
2017-09-19 10:55:00,78.48,78.52,78.42,78.43,11599.0,55.758,55.7864,55.7153,55.7224,11599.0
2017-09-19 11:00:00,78.44,78.61,78.34,78.59,27928.0,55.7295,55.8503,55.6585,55.8361,27928.0
2017-09-19 11:05:00,78.6,78.61,78.46,78.57,11191.0,55.8432,55.8503,55.7437,55.8219,11191.0
2017-09-19 11:10:00,78.55,78.57,78.45,78.5,10539.0,55.8077,55.8219,55.7366,55.7722,10539.0
2017-09-19 11:15:00,78.49,78.5,78.37,78.39,15514.0,55.7651,55.7722,55.6798,55.694,15514.0
2017-09-19 11:20:00,78.39,78.39,78.36,78.39,7425.0,55.694,55.694,55.6727,55.694,7425.0
2017-09-19 11:25:00,78.38,78.39,78.32,78.34,12500.0,55.6869,55.694,55.6443,55.6585,12500.0
2017-09-19 11:30:00,78.34,78.38,78.28,78.36,11763.0,55.6585,55.6869,55.6159,55.6727,11763.0
2017-09-19 11:35:00,78.36,78.39,78.32,78.38,11290.0,55.6727,55.694,55.6443,55.6869,11290.0
2017-09-19 11:40:00,78.38,78.41,78.37,78.39,7732.0,55.6869,55.7082,55.6798,55.694,7732.0
2017-09-19 11:45:00,78.39,78.43,78.39,78.41,9963.0,55.694,55.7224,55.694,55.7082,9963.0
2017-09-19 11:50:00,78.41,78.42,78.37,78.4,9929.0,55.7082,55.7153,55.6798,55.7011,9929.0
2017-09-19 11:55:00,78.4,78.4,78.35,78.35,13341.0,55.7011,55.7011,55.6656,55.6656,13341.0
2017-09-19 12:00:00,78.34,78.35,78.29,78.34,11288.0,55.6585,55.6656,55.623,55.6585,11288.0
2017-09-19 12:05:00,78.36,78.39,78.33,78.35,6400.0,55.6727,55.694,55.6514,55.6656,6400.0
2017-09-19 12:10:00,78.36,78.39,78.34,78.36,9023.0,55.6727,55.694,55.6585,55.6727,9023.0
2017-09-19 12:15:00,78.36,78.42,78.36,78.39,12840.0,55.6727,55.7153,55.6727,55.694,12840.0
2017-09-19 12:20:00,78.39,78.4,78.37,78.38,6474.0,55.694,55.7011,55.6798,55.6869,6474.0
2017-09-19 12:25:00,78.39,78.41,78.37,78.39,9138.0,55.694,55.7082,55.6798,55.694,9138.0
2017-09-19 12:30:00,78.39,78.42,78.36,78.37,7572.0,55.694,55.7153,55.6727,55.6798,7572.0
2017-09-19 12:35:00,78.36,78.37,78.33,78.36,7544.0,55.6727,55.6798,55.6514,55.6727,7544.0
2017-09-19 12:40:00,78.37,78.37,78.32,78.32,7960.0,55.6798,55.6798,55.6443,55.6443,7960.0
2017-09-19 12:45:00,78.32,78.38,78.32,78.37,10120.0,55.6443,55.6869,55.6443,55.6798,10120.0
2017-09-19 12:50:00,78.37,78.38,78.36,78.37,4680.0,55.6798,55.6869,55.6727,55.6798,4680.0
2017-09-19 12:55:00,78.36,78.37,78.33,78.35,11389.0,55.6727,55.6798,55.6514,55.6656,11389.0
2017-09-19 13:00:00,78.34,78.38,78.34,78.36,10089.0,55.6585,55.6869,55.6585,55.6727,10089.0
2017-09-19 13:05:00,78.36,78.37,78.32,78.32,5411.0,55.6727,55.6798,55.6443,55.6443,5411.0
2017-09-19 13:10:00,78.32,78.32,78.3,78.31,9158.0,55.6443,55.6443,55.6301,55.6372,9158.0
2017-09-19 13:15:00,78.31,78.34,78.31,78.32,6169.0,55.6372,55.6585,55.6372,55.6443,6169.0
2017-09-19 13:20:00,78.31,78.39,78.31,78.39,6953.0,55.6372,55.694,55.6372,55.694,6953.0
2017-09-19 13:25:00,78.39,78.43,78.39,78.4,7194.0,55.694,55.7224,55.694,55.7011,7194.0
2017-09-19 13:30:00,78.41,78.42,78.34,78.37,8750.0,55.7082,55.7153,55.6585,55.6798,8750.0
2017-09-19 13:35:00,78.37,78.38,78.35,78.36,7040.0,55.6798,55.6869,55.6656,55.6727,7040.0
2017-09-19 13:40:00,78.36,78.36,78.26,78.26,33434.0,55.6727,55.6727,55.6017,55.6017,33434.0
2017-09-19 13:45:00,78.27,78.29,78.24,78.25,9402.0,55.6088,55.623,55.5874,55.5945,9402.0
2017-09-19 13:50:00,78.27,78.3,78.27,78.29,4962.0,55.6088,55.6301,55.6088,55.623,4962.0
2017-09-19 13:55:00,78.28,78.31,78.28,78.29,7616.0,55.6159,55.6372,55.6159,55.623,7616.0
2017-09-19 14:00:00,78.27,78.27,78.24,78.24,11891.0,55.6088,55.6088,55.5874,55.5874,11891.0
2017-09-19 14:05:00,78.25,78.34,78.25,78.33,43472.0,55.5945,55.6585,55.5945,55.6514,43472.0
2017-09-19 14:10:00,78.31,78.33,78.3,78.31,6782.0,55.6372,55.6514,55.6301,55.6372,6782.0
2017-09-19 14:15:00,78.3,78.33,78.26,78.32,10298.0,55.6301,55.6514,55.6017,55.6443,10298.0
2017-09-19 14:20:00,78.32,78.35,78.31,78.34,5544.0,55.6443,55.6656,55.6372,55.6585,5544.0
2017-09-19 14:25:00,78.33,78.34,78.24,78.24,7112.0,55.6514,55.6585,55.5874,55.5874,7112.0
2017-09-19 14:30:00,78.23,78.28,78.21,78.28,13481.0,55.5803,55.6159,55.5661,55.6159,13481.0
2017-09-19 14:35:00,78.27,78.31,78.27,78.29,9265.0,55.6088,55.6372,55.6088,55.623,9265.0
2017-09-19 14:40:00,78.29,78.3,78.25,78.28,9879.0,55.623,55.6301,55.5945,55.6159,9879.0
2017-09-19 14:45:00,78.29,78.32,78.25,78.31,7749.0,55.623,55.6443,55.5945,55.6372,7749.0
2017-09-19 14:50:00,78.3,78.31,78.29,78.31,6128.0,55.6301,55.6372,55.623,55.6372,6128.0
2017-09-19 14:55:00,78.31,78.44,78.31,78.38,23291.0,55.6372,55.7295,55.6372,55.6869,23291.0
2017-09-19 15:00:00,78.38,78.42,78.36,78.42,25641.0,55.6869,55.7153,55.6727,55.7153,25641.0
2017-09-19 15:05:00,78.42,78.43,78.4,78.41,18695.0,55.7153,55.7224,55.7011,55.7082,18695.0
2017-09-19 15:10:00,78.41,78.44,78.37,78.38,14430.0,55.7082,55.7295,55.6798,55.6869,14430.0
2017-09-19 15:15:00,78.38,78.42,78.37,78.41,11058.0,55.6869,55.7153,55.6798,55.7082,11058.0
2017-09-19 15:20:00,78.41,78.41,78.32,78.32,15608.0,55.7082,55.7082,55.6443,55.6443,15608.0
2017-09-19 15:25:00,78.32,78.38,78.31,78.38,23116.0,55.6443,55.6869,55.6372,55.6869,23116.0
2017-09-19 15:30:00,78.38,78.41,78.33,78.36,27746.0,55.6869,55.7082,55.6514,55.6727,27746.0
2017-09-19 15:35:00,78.36,78.39,78.34,78.39,21194.0,55.6727,55.694,55.6585,55.694,21194.0
2017-09-19 15:40:00,78.39,78.46,78.38,78.45,30421.0,55.694,55.7437,55.6869,55.7366,30421.0
2017-09-19 15:45:00,78.45,78.45,78.25,78.33,64298.0,55.7366,55.7366,55.5945,55.6514,64298.0
2017-09-19 15:50:00,78.33,78.33,78.22,78.25,58796.0,55.6514,55.6514,55.5732,55.5945,58796.0
2017-09-19 15:55:00,78.25,78.37,78.24,78.32,201018.0,55.5945,55.6798,55.5874,55.6443,201018.0
2017-09-20 09:30:00,78.51,78.72,78.47,78.68,76425.0,55.7793,55.9285,55.7509,55.9001,76425.0
2017-09-20 09:35:00,78.63,78.63,78.52,78.55,4448.0,55.8645,55.8645,55.7864,55.8077,4448.0
2017-09-20 09:40:00,78.5,78.5,78.43,78.45,12591.0,55.7722,55.7722,55.7224,55.7366,12591.0
2017-09-20 09:45:00,78.44,78.44,78.29,78.3,20237.0,55.7295,55.7295,55.623,55.6301,20237.0
2017-09-20 09:50:00,78.31,78.32,78.15,78.17,27476.0,55.6372,55.6443,55.5235,55.5377,27476.0
2017-09-20 09:55:00,78.16,78.35,78.16,78.33,18362.0,55.5306,55.6656,55.5306,55.6514,18362.0
2017-09-20 10:00:00,78.32,78.33,78.21,78.25,19052.0,55.6443,55.6514,55.5661,55.5945,19052.0
2017-09-20 10:05:00,78.24,78.3,78.22,78.23,11347.0,55.5874,55.6301,55.5732,55.5803,11347.0
2017-09-20 10:10:00,78.21,78.25,78.15,78.22,17259.0,55.5661,55.5945,55.5235,55.5732,17259.0
2017-09-20 10:15:00,78.22,78.25,78.16,78.22,15873.0,55.5732,55.5945,55.5306,55.5732,15873.0
2017-09-20 10:20:00,78.23,78.3,78.23,78.27,9400.0,55.5803,55.6301,55.5803,55.6088,9400.0
2017-09-20 10:25:00,78.29,78.34,78.29,78.31,5044.0,55.623,55.6585,55.623,55.6372,5044.0
2017-09-20 10:30:00,78.32,78.32,78.21,78.24,13631.0,55.6443,55.6443,55.5661,55.5874,13631.0
2017-09-20 10:35:00,78.24,78.27,78.24,78.25,2204.0,55.5874,55.6088,55.5874,55.5945,2204.0
2017-09-20 10:40:00,78.25,78.26,78.19,78.2,7737.0,55.5945,55.6017,55.5519,55.559,7737.0
2017-09-20 10:45:00,78.22,78.25,78.2,78.2,8104.0,55.5732,55.5945,55.559,55.559,8104.0
2017-09-20 10:50:00,78.19,78.23,78.17,78.17,5832.0,55.5519,55.5803,55.5377,55.5377,5832.0
2017-09-20 10:55:00,78.17,78.32,78.17,78.3,18698.0,55.5377,55.6443,55.5377,55.6301,18698.0
2017-09-20 11:00:00,78.3,78.44,78.3,78.39,31610.0,55.6301,55.7295,55.6301,55.694,31610.0
2017-09-20 11:05:00,78.4,78.42,78.36,78.4,16329.0,55.7011,55.7153,55.6727,55.7011,16329.0
2017-09-20 11:10:00,78.39,78.4,78.27,78.28,7523.0,55.694,55.7011,55.6088,55.6159,7523.0
2017-09-20 11:15:00,78.28,78.28,78.18,78.2,10626.0,55.6159,55.6159,55.5448,55.559,10626.0
2017-09-20 11:20:00,78.2,78.21,78.18,78.2,11398.0,55.559,55.5661,55.5448,55.559,11398.0
2017-09-20 11:25:00,78.2,78.21,78.16,78.16,10573.0,55.559,55.5661,55.5306,55.5306,10573.0
2017-09-20 11:30:00,78.16,78.23,78.16,78.22,8597.0,55.5306,55.5803,55.5306,55.5732,8597.0
2017-09-20 11:35:00,78.22,78.24,78.18,78.2,8360.0,55.5732,55.5874,55.5448,55.559,8360.0
2017-09-20 11:40:00,78.19,78.19,78.1,78.11,8270.0,55.5519,55.5519,55.488,55.4951,8270.0
2017-09-20 11:45:00,78.11,78.13,78.08,78.11,10324.0,55.4951,55.5093,55.4738,55.4951,10324.0
2017-09-20 11:50:00,78.12,78.13,78.1,78.13,6899.0,55.5022,55.5093,55.488,55.5093,6899.0
2017-09-20 11:55:00,78.14,78.15,78.09,78.1,4812.0,55.5164,55.5235,55.4809,55.488,4812.0
2017-09-20 12:00:00,78.1,78.12,78.03,78.05,11864.0,55.488,55.5022,55.4382,55.4525,11864.0
2017-09-20 12:05:00,78.05,78.11,78.05,78.1,8771.0,55.4525,55.4951,55.4525,55.488,8771.0
2017-09-20 12:10:00,78.1,78.15,78.09,78.1,8615.0,55.488,55.5235,55.4809,55.488,8615.0
2017-09-20 12:15:00,78.09,78.09,78.05,78.05,10997.0,55.4809,55.4809,55.4525,55.4525,10997.0
2017-09-20 12:20:00,78.06,78.09,78.05,78.08,5930.0,55.4596,55.4809,55.4525,55.4738,5930.0
2017-09-20 12:25:00,78.08,78.1,78.06,78.08,5734.0,55.4738,55.488,55.4596,55.4738,5734.0
2017-09-20 12:30:00,78.08,78.09,78.07,78.08,9380.0,55.4738,55.4809,55.4667,55.4738,9380.0
2017-09-20 12:35:00,78.08,78.1,78.04,78.05,6913.0,55.4738,55.488,55.4453,55.4525,6913.0
2017-09-20 12:40:00,78.05,78.07,78.02,78.03,10648.0,55.4525,55.4667,55.4311,55.4382,10648.0
2017-09-20 12:45:00,78.03,78.04,78.02,78.04,6038.0,55.4382,55.4453,55.4311,55.4453,6038.0
2017-09-20 12:50:00,78.04,78.05,77.99,78.03,12190.0,55.4453,55.4525,55.4098,55.4382,12190.0
2017-09-20 12:55:00,78.01,78.04,78.0,78.04,6618.0,55.424,55.4453,55.4169,55.4453,6618.0
2017-09-20 13:00:00,78.03,78.06,78.03,78.05,5868.0,55.4382,55.4596,55.4382,55.4525,5868.0
2017-09-20 13:05:00,78.05,78.08,78.04,78.06,5817.0,55.4525,55.4738,55.4453,55.4596,5817.0
2017-09-20 13:10:00,78.06,78.11,78.06,78.09,5373.0,55.4596,55.4951,55.4596,55.4809,5373.0
2017-09-20 13:15:00,78.1,78.12,78.06,78.07,18066.0,55.488,55.5022,55.4596,55.4667,18066.0
2017-09-20 13:20:00,78.07,78.12,78.05,78.09,8304.0,55.4667,55.5022,55.4525,55.4809,8304.0
2017-09-20 13:25:00,78.09,78.13,78.08,78.09,10481.0,55.4809,55.5093,55.4738,55.4809,10481.0
2017-09-20 13:30:00,78.09,78.1,78.07,78.1,5970.0,55.4809,55.488,55.4667,55.488,5970.0
2017-09-20 13:35:00,78.09,78.15,78.08,78.13,13018.0,55.4809,55.5235,55.4738,55.5093,13018.0
2017-09-20 13:40:00,78.12,78.16,78.12,78.14,6843.0,55.5022,55.5306,55.5022,55.5164,6843.0
2017-09-20 13:45:00,78.14,78.19,78.11,78.18,12995.0,55.5164,55.5519,55.4951,55.5448,12995.0
2017-09-20 13:50:00,78.19,78.22,78.14,78.15,9166.0,55.5519,55.5732,55.5164,55.5235,9166.0
2017-09-20 13:55:00,78.15,78.16,78.1,78.16,5027.0,55.5235,55.5306,55.488,55.5306,5027.0
2017-09-20 14:00:00,78.12,78.12,77.43,77.43,70391.0,55.5022,55.5022,55.012,55.012,70391.0
2017-09-20 14:05:00,77.47,77.53,77.33,77.46,26080.0,55.0404,55.083,54.9409,55.0333,26080.0
2017-09-20 14:10:00,77.43,77.71,77.32,77.66,35893.0,55.012,55.2109,54.9338,55.1754,35893.0
2017-09-20 14:15:00,77.64,77.75,77.59,77.61,40990.0,55.1612,55.2393,55.1256,55.1398,40990.0
2017-09-20 14:20:00,77.6,77.65,77.48,77.65,25794.0,55.1327,55.1683,55.0475,55.1683,25794.0
2017-09-20 14:25:00,77.64,77.79,77.61,77.78,20702.0,55.1612,55.2677,55.1398,55.2606,20702.0
2017-09-20 14:30:00,77.77,77.82,77.64,77.67,19634.0,55.2535,55.289,55.1612,55.1825,19634.0
2017-09-20 14:35:00,77.68,77.69,77.54,77.64,25539.0,55.1896,55.1967,55.0901,55.1612,25539.0
2017-09-20 14:40:00,77.64,77.64,77.42,77.45,23270.0,55.1612,55.1612,55.0049,55.0262,23270.0
2017-09-20 14:45:00,77.47,77.5,77.31,77.36,28507.0,55.0404,55.0617,54.9267,54.9622,28507.0
2017-09-20 14:50:00,77.37,77.44,77.37,77.41,12893.0,54.9693,55.0191,54.9693,54.9977,12893.0
2017-09-20 14:55:00,77.41,77.49,77.41,77.42,15658.0,54.9977,55.0546,54.9977,55.0049,15658.0
2017-09-20 15:00:00,77.4,77.41,77.34,77.4,23347.0,54.9906,54.9977,54.948,54.9906,23347.0
2017-09-20 15:05:00,77.39,77.44,77.39,77.43,16092.0,54.9835,55.0191,54.9835,55.012,16092.0
2017-09-20 15:10:00,77.44,77.55,77.43,77.54,20468.0,55.0191,55.0972,55.012,55.0901,20468.0
2017-09-20 15:15:00,77.53,77.61,77.52,77.57,22644.0,55.083,55.1398,55.0759,55.1114,22644.0
2017-09-20 15:20:00,77.57,77.59,77.53,77.55,15852.0,55.1114,55.1256,55.083,55.0972,15852.0
2017-09-20 15:25:00,77.55,77.59,77.54,77.56,16226.0,55.0972,55.1256,55.0901,55.1043,16226.0
2017-09-20 15:30:00,77.56,77.68,77.52,77.68,43361.0,55.1043,55.1896,55.0759,55.1896,43361.0
2017-09-20 15:35:00,77.67,77.74,77.64,77.66,32102.0,55.1825,55.2322,55.1612,55.1754,32102.0
2017-09-20 15:40:00,77.65,77.69,77.58,77.59,35307.0,55.1683,55.1967,55.1185,55.1256,35307.0
2017-09-20 15:45:00,77.59,77.61,77.52,77.53,40780.0,55.1256,55.1398,55.0759,55.083,40780.0
2017-09-20 15:50:00,77.53,77.6,77.52,77.56,85836.0,55.083,55.1327,55.0759,55.1043,85836.0
2017-09-20 15:55:00,77.56,77.61,77.53,77.59,130270.0,55.1043,55.1398,55.083,55.1256,130270.0
2017-09-21 09:30:00,77.72,77.78,77.53,77.53,43154.0,55.218,55.2606,55.083,55.083,43154.0
2017-09-21 09:35:00,77.56,77.57,77.37,77.37,18239.0,55.1043,55.1114,54.9693,54.9693,18239.0
2017-09-21 09:40:00,77.38,77.43,77.38,77.39,10752.0,54.9764,55.012,54.9764,54.9835,10752.0
2017-09-21 09:45:00,77.41,77.7,77.41,77.6,15420.0,54.9977,55.2038,54.9977,55.1327,15420.0
2017-09-21 09:50:00,77.63,77.73,77.57,77.73,12143.0,55.1541,55.2251,55.1114,55.2251,12143.0
2017-09-21 09:55:00,77.72,77.8,77.71,77.71,10709.0,55.218,55.2748,55.2109,55.2109,10709.0
2017-09-21 10:00:00,77.7,77.81,77.7,77.75,46779.0,55.2038,55.2819,55.2038,55.2393,46779.0
2017-09-21 10:05:00,77.74,77.77,77.7,77.77,11782.0,55.2322,55.2535,55.2038,55.2535,11782.0
2017-09-21 10:10:00,77.76,77.76,77.64,77.73,8454.0,55.2464,55.2464,55.1612,55.2251,8454.0
2017-09-21 10:15:00,77.74,77.76,77.69,77.69,9649.0,55.2322,55.2464,55.1967,55.1967,9649.0
2017-09-21 10:20:00,77.69,77.86,77.69,77.86,14381.0,55.1967,55.3175,55.1967,55.3175,14381.0
2017-09-21 10:25:00,77.88,77.93,77.83,77.86,6698.0,55.3317,55.3672,55.2961,55.3175,6698.0
2017-09-21 10:30:00,77.85,77.87,77.79,77.82,8280.0,55.3104,55.3246,55.2677,55.289,8280.0
2017-09-21 10:35:00,77.82,77.82,77.78,77.8,7626.0,55.289,55.289,55.2606,55.2748,7626.0
2017-09-21 10:40:00,77.8,77.87,77.77,77.86,7905.0,55.2748,55.3246,55.2535,55.3175,7905.0
2017-09-21 10:45:00,77.86,77.86,77.71,77.73,9037.0,55.3175,55.3175,55.2109,55.2251,9037.0
2017-09-21 10:50:00,77.72,77.72,77.65,77.65,5805.0,55.218,55.218,55.1683,55.1683,5805.0
2017-09-21 10:55:00,77.67,77.68,77.63,77.64,6327.0,55.1825,55.1896,55.1541,55.1612,6327.0
2017-09-21 11:00:00,77.64,77.66,77.58,77.66,17816.0,55.1612,55.1754,55.1185,55.1754,17816.0
2017-09-21 11:05:00,77.66,77.76,77.66,77.74,14012.0,55.1754,55.2464,55.1754,55.2322,14012.0
2017-09-21 11:10:00,77.73,77.73,77.62,77.63,7135.0,55.2251,55.2251,55.1469,55.1541,7135.0
2017-09-21 11:15:00,77.62,77.66,77.62,77.66,7470.0,55.1469,55.1754,55.1469,55.1754,7470.0
2017-09-21 11:20:00,77.65,77.67,77.59,77.63,7792.0,55.1683,55.1825,55.1256,55.1541,7792.0
2017-09-21 11:25:00,77.62,77.62,77.55,77.55,13119.0,55.1469,55.1469,55.0972,55.0972,13119.0
2017-09-21 11:30:00,77.55,77.57,77.52,77.57,15705.0,55.0972,55.1114,55.0759,55.1114,15705.0
2017-09-21 11:35:00,77.58,77.6,77.54,77.54,11870.0,55.1185,55.1327,55.0901,55.0901,11870.0
2017-09-21 11:40:00,77.55,77.59,77.55,77.59,2673.0,55.0972,55.1256,55.0972,55.1256,2673.0
2017-09-21 11:45:00,77.59,77.59,77.5,77.5,11185.0,55.1256,55.1256,55.0617,55.0617,11185.0
2017-09-21 11:50:00,77.51,77.54,77.51,77.54,5990.0,55.0688,55.0901,55.0688,55.0901,5990.0
2017-09-21 11:55:00,77.54,77.54,77.49,77.51,4000.0,55.0901,55.0901,55.0546,55.0688,4000.0
2017-09-21 12:00:00,77.51,77.52,77.47,77.48,9839.0,55.0688,55.0759,55.0404,55.0475,9839.0
2017-09-21 12:05:00,77.47,77.49,77.46,77.48,4193.0,55.0404,55.0546,55.0333,55.0475,4193.0
2017-09-21 12:10:00,77.49,77.49,77.45,77.45,14027.0,55.0546,55.0546,55.0262,55.0262,14027.0
2017-09-21 12:15:00,77.45,77.47,77.45,77.46,24241.0,55.0262,55.0404,55.0262,55.0333,24241.0
2017-09-21 12:20:00,77.46,77.5,77.45,77.48,3933.0,55.0333,55.0617,55.0262,55.0475,3933.0
2017-09-21 12:25:00,77.48,77.51,77.47,77.5,4259.0,55.0475,55.0688,55.0404,55.0617,4259.0
2017-09-21 12:30:00,77.49,77.5,77.48,77.48,3554.0,55.0546,55.0617,55.0475,55.0475,3554.0
2017-09-21 12:35:00,77.48,77.51,77.47,77.49,3801.0,55.0475,55.0688,55.0404,55.0546,3801.0
2017-09-21 12:40:00,77.49,77.49,77.46,77.46,5535.0,55.0546,55.0546,55.0333,55.0333,5535.0
2017-09-21 12:45:00,77.45,77.45,77.4,77.4,7093.0,55.0262,55.0262,54.9906,54.9906,7093.0
2017-09-21 12:50:00,77.42,77.43,77.41,77.41,3495.0,55.0049,55.012,54.9977,54.9977,3495.0
2017-09-21 12:55:00,77.43,77.43,77.4,77.43,6131.0,55.012,55.012,54.9906,55.012,6131.0
2017-09-21 13:00:00,77.41,77.42,77.36,77.37,9543.0,54.9977,55.0049,54.9622,54.9693,9543.0
2017-09-21 13:05:00,77.38,77.4,77.37,77.4,8112.0,54.9764,54.9906,54.9693,54.9906,8112.0
2017-09-21 13:10:00,77.41,77.41,77.39,77.39,8903.0,54.9977,54.9977,54.9835,54.9835,8903.0
2017-09-21 13:15:00,77.39,77.39,77.32,77.32,12017.0,54.9835,54.9835,54.9338,54.9338,12017.0
2017-09-21 13:20:00,77.31,77.43,77.31,77.43,17838.0,54.9267,55.012,54.9267,55.012,17838.0
2017-09-21 13:25:00,77.45,77.53,77.44,77.53,17264.0,55.0262,55.083,55.0191,55.083,17264.0
2017-09-21 13:30:00,77.52,77.55,77.49,77.52,10418.0,55.0759,55.0972,55.0546,55.0759,10418.0
2017-09-21 13:35:00,77.5,77.51,77.47,77.49,7910.0,55.0617,55.0688,55.0404,55.0546,7910.0
2017-09-21 13:40:00,77.5,77.57,77.49,77.49,19568.0,55.0617,55.1114,55.0546,55.0546,19568.0
2017-09-21 13:45:00,77.49,77.5,77.45,77.46,6673.0,55.0546,55.0617,55.0262,55.0333,6673.0
2017-09-21 13:50:00,77.47,77.48,77.45,77.46,8107.0,55.0404,55.0475,55.0262,55.0333,8107.0
2017-09-21 13:55:00,77.46,77.47,77.42,77.44,8462.0,55.0333,55.0404,55.0049,55.0191,8462.0
2017-09-21 14:00:00,77.44,77.47,77.38,77.38,10776.0,55.0191,55.0404,54.9764,54.9764,10776.0
2017-09-21 14:05:00,77.37,77.41,77.32,77.32,9388.0,54.9693,54.9977,54.9338,54.9338,9388.0
2017-09-21 14:10:00,77.32,77.39,77.32,77.37,9148.0,54.9338,54.9835,54.9338,54.9693,9148.0
2017-09-21 14:15:00,77.38,77.42,77.38,77.38,5775.0,54.9764,55.0049,54.9764,54.9764,5775.0
2017-09-21 14:20:00,77.36,77.38,77.35,77.38,5908.0,54.9622,54.9764,54.9551,54.9764,5908.0
2017-09-21 14:25:00,77.36,77.4,77.35,77.35,4537.0,54.9622,54.9906,54.9551,54.9551,4537.0
2017-09-21 14:30:00,77.35,77.39,77.35,77.37,5815.0,54.9551,54.9835,54.9551,54.9693,5815.0
2017-09-21 14:35:00,77.38,77.38,77.31,77.33,9345.0,54.9764,54.9764,54.9267,54.9409,9345.0
2017-09-21 14:40:00,77.32,77.34,77.31,77.31,4018.0,54.9338,54.948,54.9267,54.9267,4018.0
2017-09-21 14:45:00,77.31,77.35,77.29,77.33,9955.0,54.9267,54.9551,54.9125,54.9409,9955.0
2017-09-21 14:50:00,77.32,77.34,77.3,77.31,5874.0,54.9338,54.948,54.9196,54.9267,5874.0
2017-09-21 14:55:00,77.3,77.34,77.29,77.32,6753.0,54.9196,54.948,54.9125,54.9338,6753.0
2017-09-21 15:00:00,77.32,77.37,77.32,77.37,9447.0,54.9338,54.9693,54.9338,54.9693,9447.0
2017-09-21 15:05:00,77.37,77.39,77.35,77.37,9320.0,54.9693,54.9835,54.9551,54.9693,9320.0
2017-09-21 15:10:00,77.37,77.39,77.36,77.37,7662.0,54.9693,54.9835,54.9622,54.9693,7662.0
2017-09-21 15:15:00,77.38,77.45,77.38,77.42,12787.0,54.9764,55.0262,54.9764,55.0049,12787.0
2017-09-21 15:20:00,77.42,77.44,77.41,77.42,8920.0,55.0049,55.0191,54.9977,55.0049,8920.0
2017-09-21 15:25:00,77.42,77.42,77.37,77.37,13953.0,55.0049,55.0049,54.9693,54.9693,13953.0
2017-09-21 15:30:00,77.38,77.44,77.37,77.43,13451.0,54.9764,55.0191,54.9693,55.012,13451.0
2017-09-21 15:35:00,77.43,77.43,77.38,77.39,14516.0,55.012,55.012,54.9764,54.9835,14516.0
2017-09-21 15:40:00,77.38,77.4,77.31,77.31,20690.0,54.9764,54.9906,54.9267,54.9267,20690.0
2017-09-21 15:45:00,77.3,77.34,77.29,77.32,20313.0,54.9196,54.948,54.9125,54.9338,20313.0
2017-09-21 15:50:00,77.33,77.34,77.32,77.33,35086.0,54.9409,54.948,54.9338,54.9409,35086.0
2017-09-21 15:55:00,77.32,77.33,77.29,77.33,70128.0,54.9338,54.9409,54.9125,54.9409,70128.0
2017-09-22 09:30:00,77.54,77.54,77.32,77.32,83100.0,55.0901,55.0901,54.9338,54.9338,83100.0
2017-09-22 09:35:00,77.29,77.35,77.16,77.25,13799.0,54.9125,54.9551,54.8201,54.8841,13799.0
2017-09-22 09:40:00,77.26,77.3,76.94,76.94,25002.0,54.8912,54.9196,54.6638,54.6638,25002.0
2017-09-22 09:45:00,76.95,77.19,76.94,77.16,67138.0,54.6709,54.8414,54.6638,54.8201,67138.0
2017-09-22 09:50:00,77.16,77.25,77.13,77.15,9275.0,54.8201,54.8841,54.7988,54.813,9275.0
2017-09-22 09:55:00,77.16,77.17,77.06,77.06,14491.0,54.8201,54.8272,54.7491,54.7491,14491.0
2017-09-22 10:00:00,77.04,77.09,76.98,77.0,14485.0,54.7349,54.7704,54.6922,54.7065,14485.0
2017-09-22 10:05:00,76.98,77.05,76.91,77.0,47600.0,54.6922,54.742,54.6425,54.7065,47600.0
2017-09-22 10:10:00,77.0,77.12,76.98,77.1,23108.0,54.7065,54.7917,54.6922,54.7775,23108.0
2017-09-22 10:15:00,77.09,77.1,77.02,77.08,23985.0,54.7704,54.7775,54.7207,54.7633,23985.0
2017-09-22 10:20:00,77.07,77.12,77.02,77.04,8142.0,54.7562,54.7917,54.7207,54.7349,8142.0
2017-09-22 10:25:00,77.04,77.16,77.02,77.12,35508.0,54.7349,54.8201,54.7207,54.7917,35508.0
2017-09-22 10:30:00,77.11,77.2,77.1,77.13,52605.0,54.7846,54.8486,54.7775,54.7988,52605.0
2017-09-22 10:35:00,77.13,77.16,77.08,77.15,15349.0,54.7988,54.8201,54.7633,54.813,15349.0
2017-09-22 10:40:00,77.15,77.18,77.13,77.16,9810.0,54.813,54.8343,54.7988,54.8201,9810.0
2017-09-22 10:45:00,77.15,77.22,77.14,77.21,14289.0,54.813,54.8628,54.8059,54.8557,14289.0
2017-09-22 10:50:00,77.21,77.23,77.17,77.18,7510.0,54.8557,54.8699,54.8272,54.8343,7510.0
2017-09-22 10:55:00,77.2,77.26,77.19,77.23,10347.0,54.8486,54.8912,54.8414,54.8699,10347.0
2017-09-22 11:00:00,77.23,77.36,77.23,77.31,18020.0,54.8699,54.9622,54.8699,54.9267,18020.0
2017-09-22 11:05:00,77.31,77.35,77.29,77.34,18938.0,54.9267,54.9551,54.9125,54.948,18938.0
2017-09-22 11:10:00,77.34,77.36,77.29,77.32,23672.0,54.948,54.9622,54.9125,54.9338,23672.0
2017-09-22 11:15:00,77.31,77.33,77.29,77.33,14297.0,54.9267,54.9409,54.9125,54.9409,14297.0
2017-09-22 11:20:00,77.34,77.39,77.33,77.34,13938.0,54.948,54.9835,54.9409,54.948,13938.0
2017-09-22 11:25:00,77.34,77.41,77.34,77.41,13853.0,54.948,54.9977,54.948,54.9977,13853.0
2017-09-22 11:30:00,77.41,77.41,77.35,77.37,8881.0,54.9977,54.9977,54.9551,54.9693,8881.0
2017-09-22 11:35:00,77.37,77.44,77.34,77.42,11932.0,54.9693,55.0191,54.948,55.0049,11932.0
2017-09-22 11:40:00,77.42,77.48,77.42,77.48,38557.0,55.0049,55.0475,55.0049,55.0475,38557.0
2017-09-22 11:45:00,77.48,77.49,77.42,77.42,6951.0,55.0475,55.0546,55.0049,55.0049,6951.0
2017-09-22 11:50:00,77.43,77.51,77.43,77.48,14041.0,55.012,55.0688,55.012,55.0475,14041.0
2017-09-22 11:55:00,77.48,77.51,77.45,77.5,15996.0,55.0475,55.0688,55.0262,55.0617,15996.0
2017-09-22 12:00:00,77.5,77.57,77.5,77.55,28444.0,55.0617,55.1114,55.0617,55.0972,28444.0
2017-09-22 12:05:00,77.56,77.6,77.55,77.57,13188.0,55.1043,55.1327,55.0972,55.1114,13188.0
2017-09-22 12:10:00,77.55,77.58,77.48,77.48,5132.0,55.0972,55.1185,55.0475,55.0475,5132.0
2017-09-22 12:15:00,77.49,77.51,77.46,77.5,9591.0,55.0546,55.0688,55.0333,55.0617,9591.0
2017-09-22 12:20:00,77.5,77.56,77.5,77.55,13725.0,55.0617,55.1043,55.0617,55.0972,13725.0
2017-09-22 12:25:00,77.55,77.56,77.51,77.53,6877.0,55.0972,55.1043,55.0688,55.083,6877.0
2017-09-22 12:30:00,77.52,77.53,77.49,77.49,10969.0,55.0759,55.083,55.0546,55.0546,10969.0
2017-09-22 12:35:00,77.47,77.48,77.46,77.47,3956.0,55.0404,55.0475,55.0333,55.0404,3956.0
2017-09-22 12:40:00,77.47,77.47,77.42,77.42,5056.0,55.0404,55.0404,55.0049,55.0049,5056.0
2017-09-22 12:45:00,77.41,77.41,77.29,77.29,7704.0,54.9977,54.9977,54.9125,54.9125,7704.0
2017-09-22 12:50:00,77.28,77.36,77.28,77.36,7438.0,54.9054,54.9622,54.9054,54.9622,7438.0
2017-09-22 12:55:00,77.35,77.39,77.33,77.38,5285.0,54.9551,54.9835,54.9409,54.9764,5285.0
2017-09-22 13:00:00,77.37,77.4,77.37,77.39,8248.0,54.9693,54.9906,54.9693,54.9835,8248.0
2017-09-22 13:05:00,77.38,77.4,77.37,77.39,4571.0,54.9764,54.9906,54.9693,54.9835,4571.0
2017-09-22 13:10:00,77.38,77.41,77.38,77.41,6583.0,54.9764,54.9977,54.9764,54.9977,6583.0
2017-09-22 13:15:00,77.41,77.41,77.35,77.37,9006.0,54.9977,54.9977,54.9551,54.9693,9006.0
2017-09-22 13:20:00,77.38,77.39,77.35,77.36,6475.0,54.9764,54.9835,54.9551,54.9622,6475.0
2017-09-22 13:25:00,77.35,77.38,77.35,77.37,4770.0,54.9551,54.9764,54.9551,54.9693,4770.0
2017-09-22 13:30:00,77.36,77.37,77.29,77.31,6439.0,54.9622,54.9693,54.9125,54.9267,6439.0
2017-09-22 13:35:00,77.31,77.35,77.3,77.33,7875.0,54.9267,54.9551,54.9196,54.9409,7875.0
2017-09-22 13:40:00,77.33,77.35,77.32,77.32,5696.0,54.9409,54.9551,54.9338,54.9338,5696.0
2017-09-22 13:45:00,77.32,77.32,77.27,77.28,3401.0,54.9338,54.9338,54.8983,54.9054,3401.0
2017-09-22 13:50:00,77.29,77.32,77.28,77.28,9514.0,54.9125,54.9338,54.9054,54.9054,9514.0
2017-09-22 13:55:00,77.3,77.31,77.28,77.28,8573.0,54.9196,54.9267,54.9054,54.9054,8573.0
2017-09-22 14:00:00,77.28,77.29,77.26,77.27,10793.0,54.9054,54.9125,54.8912,54.8983,10793.0
2017-09-22 14:05:00,77.28,77.29,77.23,77.25,10062.0,54.9054,54.9125,54.8699,54.8841,10062.0
2017-09-22 14:10:00,77.25,77.25,77.15,77.16,11041.0,54.8841,54.8841,54.813,54.8201,11041.0
2017-09-22 14:15:00,77.17,77.18,77.15,77.17,7983.0,54.8272,54.8343,54.813,54.8272,7983.0
2017-09-22 14:20:00,77.17,77.2,77.15,77.16,9306.0,54.8272,54.8486,54.813,54.8201,9306.0
2017-09-22 14:25:00,77.17,77.17,77.1,77.11,12633.0,54.8272,54.8272,54.7775,54.7846,12633.0
2017-09-22 14:30:00,77.12,77.15,77.11,77.12,7623.0,54.7917,54.813,54.7846,54.7917,7623.0
2017-09-22 14:35:00,77.1,77.13,77.07,77.07,25164.0,54.7775,54.7988,54.7562,54.7562,25164.0
2017-09-22 14:40:00,77.07,77.09,77.02,77.03,18233.0,54.7562,54.7704,54.7207,54.7278,18233.0
2017-09-22 14:45:00,77.02,77.06,77.02,77.06,5648.0,54.7207,54.7491,54.7207,54.7491,5648.0
2017-09-22 14:50:00,77.06,77.06,77.0,77.02,16467.0,54.7491,54.7491,54.7065,54.7207,16467.0
2017-09-22 14:55:00,77.03,77.08,77.03,77.06,5445.0,54.7278,54.7633,54.7278,54.7491,5445.0
2017-09-22 15:00:00,77.06,77.12,77.06,77.09,13385.0,54.7491,54.7917,54.7491,54.7704,13385.0
2017-09-22 15:05:00,77.09,77.1,77.03,77.03,13548.0,54.7704,54.7775,54.7278,54.7278,13548.0
2017-09-22 15:10:00,77.01,77.03,77.01,77.02,8793.0,54.7136,54.7278,54.7136,54.7207,8793.0
2017-09-22 15:15:00,77.02,77.03,77.0,77.02,5753.0,54.7207,54.7278,54.7065,54.7207,5753.0
2017-09-22 15:20:00,77.03,77.04,77.02,77.04,3540.0,54.7278,54.7349,54.7207,54.7349,3540.0
2017-09-22 15:25:00,77.04,77.09,77.03,77.03,13082.0,54.7349,54.7704,54.7278,54.7278,13082.0
2017-09-22 15:30:00,77.03,77.06,77.02,77.03,21621.0,54.7278,54.7491,54.7207,54.7278,21621.0
2017-09-22 15:35:00,77.03,77.08,77.03,77.08,15636.0,54.7278,54.7633,54.7278,54.7633,15636.0
2017-09-22 15:40:00,77.09,77.09,77.01,77.01,30094.0,54.7704,54.7704,54.7136,54.7136,30094.0
2017-09-22 15:45:00,77.01,77.11,77.01,77.11,37047.0,54.7136,54.7846,54.7136,54.7846,37047.0
2017-09-22 15:50:00,77.11,77.12,77.03,77.06,93641.0,54.7846,54.7917,54.7278,54.7491,93641.0
2017-09-22 15:55:00,77.07,77.12,77.03,77.03,121297.0,54.7562,54.7917,54.7278,54.7278,121297.0
2017-09-25 09:30:00,77.3,77.38,77.15,77.15,28687.0,54.9196,54.9764,54.813,54.813,28687.0
2017-09-25 09:35:00,77.19,77.26,77.15,77.24,7254.0,54.8414,54.8912,54.813,54.877,7254.0
2017-09-25 09:40:00,77.25,77.3,77.22,77.27,5402.0,54.8841,54.9196,54.8628,54.8983,5402.0
2017-09-25 09:45:00,77.25,77.25,77.15,77.24,6896.0,54.8841,54.8841,54.813,54.877,6896.0
2017-09-25 09:50:00,77.23,77.28,77.21,77.24,4996.0,54.8699,54.9054,54.8557,54.877,4996.0
2017-09-25 09:55:00,77.25,77.31,77.23,77.29,4953.0,54.8841,54.9267,54.8699,54.9125,4953.0
2017-09-25 10:00:00,77.27,77.38,77.25,77.36,26942.0,54.8983,54.9764,54.8841,54.9622,26942.0
2017-09-25 10:05:00,77.35,77.41,77.32,77.32,6610.0,54.9551,54.9977,54.9338,54.9338,6610.0
2017-09-25 10:10:00,77.31,77.34,77.29,77.29,5746.0,54.9267,54.948,54.9125,54.9125,5746.0
2017-09-25 10:15:00,77.31,77.51,77.31,77.47,15100.0,54.9267,55.0688,54.9267,55.0404,15100.0
2017-09-25 10:20:00,77.48,77.74,77.46,77.74,22065.0,55.0475,55.2322,55.0333,55.2322,22065.0
2017-09-25 10:25:00,77.73,77.73,77.58,77.59,14634.0,55.2251,55.2251,55.1185,55.1256,14634.0
2017-09-25 10:30:00,77.56,77.76,77.55,77.75,15049.0,55.1043,55.2464,55.0972,55.2393,15049.0
2017-09-25 10:35:00,77.74,77.79,77.61,77.64,12262.0,55.2322,55.2677,55.1398,55.1612,12262.0
2017-09-25 10:40:00,77.64,77.64,77.55,77.57,7233.0,55.1612,55.1612,55.0972,55.1114,7233.0
2017-09-25 10:45:00,77.56,77.61,77.52,77.53,9671.0,55.1043,55.1398,55.0759,55.083,9671.0
2017-09-25 10:50:00,77.5,77.58,77.46,77.48,21321.0,55.0617,55.1185,55.0333,55.0475,21321.0
2017-09-25 10:55:00,77.49,77.49,77.4,77.43,31908.0,55.0546,55.0546,54.9906,55.012,31908.0
2017-09-25 11:00:00,77.45,77.48,77.4,77.42,21711.0,55.0262,55.0475,54.9906,55.0049,21711.0
2017-09-25 11:05:00,77.42,77.49,77.41,77.44,31547.0,55.0049,55.0546,54.9977,55.0191,31547.0
2017-09-25 11:10:00,77.44,77.48,77.4,77.44,24698.0,55.0191,55.0475,54.9906,55.0191,24698.0
2017-09-25 11:15:00,77.44,77.45,77.36,77.4,17002.0,55.0191,55.0262,54.9622,54.9906,17002.0
2017-09-25 11:20:00,77.4,77.54,77.38,77.5,21048.0,54.9906,55.0901,54.9764,55.0617,21048.0
2017-09-25 11:25:00,77.5,77.62,77.49,77.61,11721.0,55.0617,55.1469,55.0546,55.1398,11721.0
2017-09-25 11:30:00,77.61,77.66,77.5,77.57,28791.0,55.1398,55.1754,55.0617,55.1114,28791.0
2017-09-25 11:35:00,77.56,77.76,77.54,77.75,19411.0,55.1043,55.2464,55.0901,55.2393,19411.0
2017-09-25 11:40:00,77.75,77.75,77.67,77.7,18950.0,55.2393,55.2393,55.1825,55.2038,18950.0
2017-09-25 11:45:00,77.7,77.7,77.61,77.69,22470.0,55.2038,55.2038,55.1398,55.1967,22470.0
2017-09-25 11:50:00,77.69,77.83,77.68,77.82,17967.0,55.1967,55.2961,55.1896,55.289,17967.0
2017-09-25 11:55:00,77.81,77.81,77.76,77.8,16419.0,55.2819,55.2819,55.2464,55.2748,16419.0
2017-09-25 12:00:00,77.79,77.81,77.77,77.78,15243.0,55.2677,55.2819,55.2535,55.2606,15243.0
2017-09-25 12:05:00,77.78,77.79,77.75,77.75,15595.0,55.2606,55.2677,55.2393,55.2393,15595.0
2017-09-25 12:10:00,77.75,77.76,77.72,77.73,8359.0,55.2393,55.2464,55.218,55.2251,8359.0
2017-09-25 12:15:00,77.73,77.77,77.72,77.75,21954.0,55.2251,55.2535,55.218,55.2393,21954.0
2017-09-25 12:20:00,77.74,77.78,77.71,77.77,13107.0,55.2322,55.2606,55.2109,55.2535,13107.0
2017-09-25 12:25:00,77.77,77.84,77.77,77.84,15304.0,55.2535,55.3033,55.2535,55.3033,15304.0
2017-09-25 12:30:00,77.83,77.84,77.81,77.83,16157.0,55.2961,55.3033,55.2819,55.2961,16157.0
2017-09-25 12:35:00,77.83,77.91,77.83,77.89,15946.0,55.2961,55.353,55.2961,55.3388,15946.0
2017-09-25 12:40:00,77.89,77.91,77.85,77.87,14701.0,55.3388,55.353,55.3104,55.3246,14701.0
2017-09-25 12:45:00,77.87,77.87,77.77,77.77,10860.0,55.3246,55.3246,55.2535,55.2535,10860.0
2017-09-25 12:50:00,77.78,77.78,77.72,77.72,11869.0,55.2606,55.2606,55.218,55.218,11869.0
2017-09-25 12:55:00,77.71,77.72,77.63,77.63,13015.0,55.2109,55.218,55.1541,55.1541,13015.0
2017-09-25 13:00:00,77.63,77.64,77.57,77.61,7936.0,55.1541,55.1612,55.1114,55.1398,7936.0
2017-09-25 13:05:00,77.6,77.6,77.55,77.57,31265.0,55.1327,55.1327,55.0972,55.1114,31265.0
2017-09-25 13:10:00,77.58,77.58,77.5,77.52,8841.0,55.1185,55.1185,55.0617,55.0759,8841.0
2017-09-25 13:15:00,77.53,77.57,77.52,77.56,10500.0,55.083,55.1114,55.0759,55.1043,10500.0
2017-09-25 13:20:00,77.56,77.57,77.52,77.55,9483.0,55.1043,55.1114,55.0759,55.0972,9483.0
2017-09-25 13:25:00,77.55,77.59,77.54,77.59,8337.0,55.0972,55.1256,55.0901,55.1256,8337.0
2017-09-25 13:30:00,77.6,77.6,77.55,77.59,15301.0,55.1327,55.1327,55.0972,55.1256,15301.0
2017-09-25 13:35:00,77.59,77.6,77.56,77.6,9682.0,55.1256,55.1327,55.1043,55.1327,9682.0
2017-09-25 13:40:00,77.6,77.61,77.5,77.54,12445.0,55.1327,55.1398,55.0617,55.0901,12445.0
2017-09-25 13:45:00,77.54,77.57,77.5,77.51,7650.0,55.0901,55.1114,55.0617,55.0688,7650.0
2017-09-25 13:50:00,77.51,77.52,77.49,77.5,4807.0,55.0688,55.0759,55.0546,55.0617,4807.0
2017-09-25 13:55:00,77.5,77.54,77.49,77.52,8392.0,55.0617,55.0901,55.0546,55.0759,8392.0
2017-09-25 14:00:00,77.52,77.59,77.52,77.58,8689.0,55.0759,55.1256,55.0759,55.1185,8689.0
2017-09-25 14:05:00,77.57,77.67,77.57,77.65,13831.0,55.1114,55.1825,55.1114,55.1683,13831.0
2017-09-25 14:10:00,77.67,77.69,77.64,77.67,13274.0,55.1825,55.1967,55.1612,55.1825,13274.0
2017-09-25 14:15:00,77.66,77.71,77.66,77.7,7515.0,55.1754,55.2109,55.1754,55.2038,7515.0
2017-09-25 14:20:00,77.7,77.73,77.69,77.72,5964.0,55.2038,55.2251,55.1967,55.218,5964.0
2017-09-25 14:25:00,77.71,77.78,77.71,77.77,9422.0,55.2109,55.2606,55.2109,55.2535,9422.0
2017-09-25 14:30:00,77.77,77.81,77.75,77.76,17118.0,55.2535,55.2819,55.2393,55.2464,17118.0
2017-09-25 14:35:00,77.76,77.82,77.74,77.82,8630.0,55.2464,55.289,55.2322,55.289,8630.0
2017-09-25 14:40:00,77.83,77.83,77.78,77.81,10370.0,55.2961,55.2961,55.2606,55.2819,10370.0
2017-09-25 14:45:00,77.82,77.82,77.78,77.8,21623.0,55.289,55.289,55.2606,55.2748,21623.0
2017-09-25 14:50:00,77.81,77.88,77.81,77.86,13873.0,55.2819,55.3317,55.2819,55.3175,13873.0
2017-09-25 14:55:00,77.86,77.87,77.8,77.81,18465.0,55.3175,55.3246,55.2748,55.2819,18465.0
2017-09-25 15:00:00,77.82,77.86,77.81,77.85,17721.0,55.289,55.3175,55.2819,55.3104,17721.0
2017-09-25 15:05:00,77.84,77.84,77.8,77.82,9713.0,55.3033,55.3033,55.2748,55.289,9713.0
2017-09-25 15:10:00,77.82,77.9,77.82,77.89,10194.0,55.289,55.3459,55.289,55.3388,10194.0
2017-09-25 15:15:00,77.88,77.93,77.85,77.91,16252.0,55.3317,55.3672,55.3104,55.353,16252.0
2017-09-25 15:20:00,77.9,77.97,77.88,77.96,18562.0,55.3459,55.3956,55.3317,55.3885,18562.0
2017-09-25 15:25:00,77.96,77.97,77.9,77.9,24541.0,55.3885,55.3956,55.3459,55.3459,24541.0
2017-09-25 15:30:00,77.9,77.95,77.89,77.92,16965.0,55.3459,55.3814,55.3388,55.3601,16965.0
2017-09-25 15:35:00,77.92,77.92,77.85,77.87,27937.0,55.3601,55.3601,55.3104,55.3246,27937.0
2017-09-25 15:40:00,77.87,77.87,77.82,77.85,27762.0,55.3246,55.3246,55.289,55.3104,27762.0
2017-09-25 15:45:00,77.84,77.94,77.84,77.94,43329.0,55.3033,55.3743,55.3033,55.3743,43329.0
2017-09-25 15:50:00,77.93,78.0,77.93,77.97,46074.0,55.3672,55.4169,55.3672,55.3956,46074.0
2017-09-25 15:55:00,77.96,78.04,77.95,78.01,153666.0,55.3885,55.4453,55.3814,55.424,153666.0
2017-09-26 09:30:00,77.93,77.93,77.78,77.78,18005.0,55.3672,55.3672,55.2606,55.2606,18005.0
2017-09-26 09:35:00,77.75,77.94,77.75,77.92,9306.0,55.2393,55.3743,55.2393,55.3601,9306.0
2017-09-26 09:40:00,77.92,78.0,77.83,77.99,9004.0,55.3601,55.4169,55.2961,55.4098,9004.0
2017-09-26 09:45:00,77.99,78.13,77.98,78.13,9855.0,55.4098,55.5093,55.4027,55.5093,9855.0
2017-09-26 09:50:00,78.12,78.12,78.03,78.07,10478.0,55.5022,55.5022,55.4382,55.4667,10478.0
2017-09-26 09:55:00,78.04,78.11,78.0,78.1,11647.0,55.4453,55.4951,55.4169,55.488,11647.0
2017-09-26 10:00:00,78.11,78.11,77.95,78.0,17742.0,55.4951,55.4951,55.3814,55.4169,17742.0
2017-09-26 10:05:00,78.0,78.08,77.97,78.04,16977.0,55.4169,55.4738,55.3956,55.4453,16977.0
2017-09-26 10:10:00,78.04,78.07,77.96,77.99,11479.0,55.4453,55.4667,55.3885,55.4098,11479.0
2017-09-26 10:15:00,78.0,78.07,77.99,78.05,12215.0,55.4169,55.4667,55.4098,55.4525,12215.0
2017-09-26 10:20:00,78.03,78.05,77.99,77.99,10111.0,55.4382,55.4525,55.4098,55.4098,10111.0
2017-09-26 10:25:00,77.99,78.07,77.97,78.07,36937.0,55.4098,55.4667,55.3956,55.4667,36937.0
2017-09-26 10:30:00,78.07,78.15,78.05,78.14,13642.0,55.4667,55.5235,55.4525,55.5164,13642.0
2017-09-26 10:35:00,78.12,78.17,78.11,78.13,8854.0,55.5022,55.5377,55.4951,55.5093,8854.0
2017-09-26 10:40:00,78.12,78.15,78.08,78.14,8059.0,55.5022,55.5235,55.4738,55.5164,8059.0
2017-09-26 10:45:00,78.13,78.16,78.1,78.14,18943.0,55.5093,55.5306,55.488,55.5164,18943.0
2017-09-26 10:50:00,78.15,78.24,78.12,78.19,47523.0,55.5235,55.5874,55.5022,55.5519,47523.0
2017-09-26 10:55:00,78.21,78.29,78.21,78.28,15198.0,55.5661,55.623,55.5661,55.6159,15198.0
2017-09-26 11:00:00,78.28,78.33,78.26,78.29,13299.0,55.6159,55.6514,55.6017,55.623,13299.0
2017-09-26 11:05:00,78.29,78.32,78.28,78.3,12312.0,55.623,55.6443,55.6159,55.6301,12312.0
2017-09-26 11:10:00,78.31,78.38,78.29,78.32,21404.0,55.6372,55.6869,55.623,55.6443,21404.0
2017-09-26 11:15:00,78.31,78.32,78.28,78.31,9430.0,55.6372,55.6443,55.6159,55.6372,9430.0
2017-09-26 11:20:00,78.31,78.36,78.31,78.36,9070.0,55.6372,55.6727,55.6372,55.6727,9070.0
2017-09-26 11:25:00,78.36,78.36,78.23,78.23,12969.0,55.6727,55.6727,55.5803,55.5803,12969.0
2017-09-26 11:30:00,78.23,78.24,78.19,78.21,12257.0,55.5803,55.5874,55.5519,55.5661,12257.0
2017-09-26 11:35:00,78.21,78.22,78.17,78.18,6746.0,55.5661,55.5732,55.5377,55.5448,6746.0
2017-09-26 11:40:00,78.18,78.19,78.13,78.14,12620.0,55.5448,55.5519,55.5093,55.5164,12620.0
2017-09-26 11:45:00,78.15,78.21,78.14,78.2,61781.0,55.5235,55.5661,55.5164,55.559,61781.0
2017-09-26 11:50:00,78.21,78.29,78.21,78.29,26275.0,55.5661,55.623,55.5661,55.623,26275.0
2017-09-26 11:55:00,78.29,78.38,78.28,78.34,13363.0,55.623,55.6869,55.6159,55.6585,13363.0
2017-09-26 12:00:00,78.33,78.33,78.24,78.24,10028.0,55.6514,55.6514,55.5874,55.5874,10028.0
2017-09-26 12:05:00,78.24,78.3,78.24,78.28,10531.0,55.5874,55.6301,55.5874,55.6159,10531.0
2017-09-26 12:10:00,78.28,78.3,78.25,78.3,9162.0,55.6159,55.6301,55.5945,55.6301,9162.0
2017-09-26 12:15:00,78.29,78.33,78.28,78.33,17460.0,55.623,55.6514,55.6159,55.6514,17460.0
2017-09-26 12:20:00,78.33,78.34,78.31,78.33,10310.0,55.6514,55.6585,55.6372,55.6514,10310.0
2017-09-26 12:25:00,78.33,78.34,78.26,78.28,10785.0,55.6514,55.6585,55.6017,55.6159,10785.0
2017-09-26 12:30:00,78.28,78.29,78.21,78.21,9348.0,55.6159,55.623,55.5661,55.5661,9348.0
2017-09-26 12:35:00,78.2,78.22,78.08,78.1,19025.0,55.559,55.5732,55.4738,55.488,19025.0
2017-09-26 12:40:00,78.09,78.15,78.06,78.13,14297.0,55.4809,55.5235,55.4596,55.5093,14297.0
2017-09-26 12:45:00,78.14,78.18,78.13,78.17,10681.0,55.5164,55.5448,55.5093,55.5377,10681.0
2017-09-26 12:50:00,78.16,78.16,78.12,78.16,9564.0,55.5306,55.5306,55.5022,55.5306,9564.0
2017-09-26 12:55:00,78.16,78.18,78.13,78.16,7247.0,55.5306,55.5448,55.5093,55.5306,7247.0
2017-09-26 13:00:00,78.15,78.19,78.15,78.16,7758.0,55.5235,55.5519,55.5235,55.5306,7758.0
2017-09-26 13:05:00,78.17,78.18,78.11,78.12,9676.0,55.5377,55.5448,55.4951,55.5022,9676.0
2017-09-26 13:10:00,78.13,78.18,78.09,78.15,15953.0,55.5093,55.5448,55.4809,55.5235,15953.0
2017-09-26 13:15:00,78.16,78.19,78.14,78.16,14853.0,55.5306,55.5519,55.5164,55.5306,14853.0
2017-09-26 13:20:00,78.15,78.21,78.15,78.19,14955.0,55.5235,55.5661,55.5235,55.5519,14955.0
2017-09-26 13:25:00,78.2,78.23,78.18,78.18,8311.0,55.559,55.5803,55.5448,55.5448,8311.0
2017-09-26 13:30:00,78.18,78.18,78.13,78.14,7615.0,55.5448,55.5448,55.5093,55.5164,7615.0
2017-09-26 13:35:00,78.13,78.13,78.07,78.1,71307.0,55.5093,55.5093,55.4667,55.488,71307.0
2017-09-26 13:40:00,78.1,78.15,78.09,78.12,80985.0,55.488,55.5235,55.4809,55.5022,80985.0
2017-09-26 13:45:00,78.12,78.15,78.09,78.12,13472.0,55.5022,55.5235,55.4809,55.5022,13472.0
2017-09-26 13:50:00,78.12,78.18,78.09,78.18,10653.0,55.5022,55.5448,55.4809,55.5448,10653.0
2017-09-26 13:55:00,78.18,78.21,78.16,78.21,8776.0,55.5448,55.5661,55.5306,55.5661,8776.0
2017-09-26 14:00:00,78.22,78.22,78.14,78.15,9386.0,55.5732,55.5732,55.5164,55.5235,9386.0
2017-09-26 14:05:00,78.14,78.22,78.13,78.2,14396.0,55.5164,55.5732,55.5093,55.559,14396.0
2017-09-26 14:10:00,78.2,78.25,78.2,78.21,18828.0,55.559,55.5945,55.559,55.5661,18828.0
2017-09-26 14:15:00,78.22,78.25,78.19,78.23,19082.0,55.5732,55.5945,55.5519,55.5803,19082.0
2017-09-26 14:20:00,78.23,78.24,78.22,78.23,13979.0,55.5803,55.5874,55.5732,55.5803,13979.0
2017-09-26 14:25:00,78.23,78.29,78.22,78.29,12166.0,55.5803,55.623,55.5732,55.623,12166.0
2017-09-26 14:30:00,78.29,78.31,78.27,78.27,27194.0,55.623,55.6372,55.6088,55.6088,27194.0
2017-09-26 14:35:00,78.27,78.3,78.25,78.29,11524.0,55.6088,55.6301,55.5945,55.623,11524.0
2017-09-26 14:40:00,78.29,78.32,78.28,78.31,11264.0,55.623,55.6443,55.6159,55.6372,11264.0
2017-09-26 14:45:00,78.32,78.36,78.31,78.34,45382.0,55.6443,55.6727,55.6372,55.6585,45382.0
2017-09-26 14:50:00,78.34,78.4,78.33,78.35,31359.0,55.6585,55.7011,55.6514,55.6656,31359.0
2017-09-26 14:55:00,78.35,78.38,78.33,78.37,23223.0,55.6656,55.6869,55.6514,55.6798,23223.0
2017-09-26 15:00:00,78.36,78.36,78.31,78.35,42219.0,55.6727,55.6727,55.6372,55.6656,42219.0
2017-09-26 15:05:00,78.34,78.44,78.34,78.42,28005.0,55.6585,55.7295,55.6585,55.7153,28005.0
2017-09-26 15:10:00,78.42,78.45,78.39,78.44,15881.0,55.7153,55.7366,55.694,55.7295,15881.0
2017-09-26 15:15:00,78.44,78.49,78.44,78.47,41157.0,55.7295,55.7651,55.7295,55.7509,41157.0
2017-09-26 15:20:00,78.47,78.48,78.42,78.42,13118.0,55.7509,55.758,55.7153,55.7153,13118.0
2017-09-26 15:25:00,78.42,78.46,78.38,78.4,13385.0,55.7153,55.7437,55.6869,55.7011,13385.0
2017-09-26 15:30:00,78.4,78.42,78.36,78.38,30531.0,55.7011,55.7153,55.6727,55.6869,30531.0
2017-09-26 15:35:00,78.39,78.42,78.37,78.39,16195.0,55.694,55.7153,55.6798,55.694,16195.0
2017-09-26 15:40:00,78.39,78.39,78.32,78.34,24808.0,55.694,55.694,55.6443,55.6585,24808.0
2017-09-26 15:45:00,78.33,78.34,78.24,78.26,23687.0,55.6514,55.6585,55.5874,55.6017,23687.0
2017-09-26 15:50:00,78.26,78.29,78.24,78.24,47067.0,55.6017,55.623,55.5874,55.5874,47067.0
2017-09-26 15:55:00,78.24,78.25,78.18,78.22,86713.0,55.5874,55.5945,55.5448,55.5732,86713.0
2017-09-27 09:30:00,77.78,77.97,77.75,77.78,68126.0,55.2606,55.3956,55.2393,55.2606,68126.0
2017-09-27 09:35:00,77.76,77.79,77.57,77.69,52052.0,55.2464,55.2677,55.1114,55.1967,52052.0
2017-09-27 09:40:00,77.7,77.87,77.69,77.87,56044.0,55.2038,55.3246,55.1967,55.3246,56044.0
2017-09-27 09:45:00,77.87,77.88,77.82,77.85,109876.0,55.3246,55.3317,55.289,55.3104,109876.0
2017-09-27 09:50:00,77.88,77.88,77.51,77.58,34542.0,55.3317,55.3317,55.0688,55.1185,34542.0
2017-09-27 09:55:00,77.57,77.61,77.5,77.6,26751.0,55.1114,55.1398,55.0617,55.1327,26751.0
2017-09-27 10:00:00,77.59,77.61,77.52,77.56,24003.0,55.1256,55.1398,55.0759,55.1043,24003.0
2017-09-27 10:05:00,77.56,77.66,77.55,77.65,30670.0,55.1043,55.1754,55.0972,55.1683,30670.0
2017-09-27 10:10:00,77.66,77.72,77.64,77.72,24378.0,55.1754,55.218,55.1612,55.218,24378.0
2017-09-27 10:15:00,77.73,77.75,77.61,77.61,21360.0,55.2251,55.2393,55.1398,55.1398,21360.0
2017-09-27 10:20:00,77.62,77.68,77.6,77.6,13201.0,55.1469,55.1896,55.1327,55.1327,13201.0
2017-09-27 10:25:00,77.6,77.64,77.58,77.59,20818.0,55.1327,55.1612,55.1185,55.1256,20818.0
2017-09-27 10:30:00,77.58,77.62,77.55,77.59,34866.0,55.1185,55.1469,55.0972,55.1256,34866.0
2017-09-27 10:35:00,77.6,77.67,77.6,77.66,16895.0,55.1327,55.1825,55.1327,55.1754,16895.0
2017-09-27 10:40:00,77.66,77.66,77.59,77.6,23979.0,55.1754,55.1754,55.1256,55.1327,23979.0
2017-09-27 10:45:00,77.59,77.64,77.59,77.63,96267.0,55.1256,55.1612,55.1256,55.1541,96267.0
2017-09-27 10:50:00,77.63,77.63,77.27,77.34,73778.0,55.1541,55.1541,54.8983,54.948,73778.0
2017-09-27 10:55:00,77.34,77.42,77.28,77.29,50015.0,54.948,55.0049,54.9054,54.9125,50015.0
2017-09-27 11:00:00,77.28,77.29,77.22,77.25,37673.0,54.9054,54.9125,54.8628,54.8841,37673.0
2017-09-27 11:05:00,77.25,77.34,77.25,77.29,24259.0,54.8841,54.948,54.8841,54.9125,24259.0
2017-09-27 11:10:00,77.29,77.41,77.29,77.33,27192.0,54.9125,54.9977,54.9125,54.9409,27192.0
2017-09-27 11:15:00,77.32,77.34,77.21,77.21,20548.0,54.9338,54.948,54.8557,54.8557,20548.0
2017-09-27 11:20:00,77.22,77.28,77.18,77.28,23654.0,54.8628,54.9054,54.8343,54.9054,23654.0
2017-09-27 11:25:00,77.28,77.33,77.27,77.3,15192.0,54.9054,54.9409,54.8983,54.9196,15192.0
2017-09-27 11:30:00,77.29,77.35,77.22,77.22,15126.0,54.9125,54.9551,54.8628,54.8628,15126.0
2017-09-27 11:35:00,77.23,77.29,77.23,77.28,27035.0,54.8699,54.9125,54.8699,54.9054,27035.0
2017-09-27 11:40:00,77.28,77.31,77.25,77.29,32603.0,54.9054,54.9267,54.8841,54.9125,32603.0
2017-09-27 11:45:00,77.28,77.29,77.25,77.27,26542.0,54.9054,54.9125,54.8841,54.8983,26542.0
2017-09-27 11:50:00,77.26,77.32,77.26,77.31,27680.0,54.8912,54.9338,54.8912,54.9267,27680.0
2017-09-27 11:55:00,77.31,77.32,77.26,77.27,25040.0,54.9267,54.9338,54.8912,54.8983,25040.0
2017-09-27 12:00:00,77.27,77.31,77.24,77.25,24926.0,54.8983,54.9267,54.877,54.8841,24926.0
2017-09-27 12:05:00,77.25,77.25,77.2,77.22,23017.0,54.8841,54.8841,54.8486,54.8628,23017.0
2017-09-27 12:10:00,77.2,77.24,77.18,77.2,20399.0,54.8486,54.877,54.8343,54.8486,20399.0
2017-09-27 12:15:00,77.2,77.22,77.18,77.2,23698.0,54.8486,54.8628,54.8343,54.8486,23698.0
2017-09-27 12:20:00,77.19,77.26,77.19,77.25,12278.0,54.8414,54.8912,54.8414,54.8841,12278.0
2017-09-27 12:25:00,77.25,77.26,77.22,77.24,24509.0,54.8841,54.8912,54.8628,54.877,24509.0
2017-09-27 12:30:00,77.24,77.24,77.18,77.18,20940.0,54.877,54.877,54.8343,54.8343,20940.0
2017-09-27 12:35:00,77.18,77.19,77.15,77.17,26554.0,54.8343,54.8414,54.813,54.8272,26554.0
2017-09-27 12:40:00,77.16,77.19,77.15,77.16,43049.0,54.8201,54.8414,54.813,54.8201,43049.0
2017-09-27 12:45:00,77.17,77.18,77.1,77.11,47338.0,54.8272,54.8343,54.7775,54.7846,47338.0
2017-09-27 12:50:00,77.11,77.13,77.11,77.12,27087.0,54.7846,54.7988,54.7846,54.7917,27087.0
2017-09-27 12:55:00,77.12,77.19,77.12,77.19,53685.0,54.7917,54.8414,54.7917,54.8414,53685.0
2017-09-27 13:00:00,77.18,77.22,77.18,77.19,31514.0,54.8343,54.8628,54.8343,54.8414,31514.0
2017-09-27 13:05:00,77.2,77.21,77.19,77.2,38289.0,54.8486,54.8557,54.8414,54.8486,38289.0
2017-09-27 13:10:00,77.2,77.22,77.16,77.18,79240.0,54.8486,54.8628,54.8201,54.8343,79240.0
2017-09-27 13:15:00,77.18,77.21,77.17,77.19,63105.0,54.8343,54.8557,54.8272,54.8414,63105.0
2017-09-27 13:20:00,77.2,77.21,77.19,77.2,55693.0,54.8486,54.8557,54.8414,54.8486,55693.0
2017-09-27 13:25:00,77.2,77.21,77.17,77.17,60011.0,54.8486,54.8557,54.8272,54.8272,60011.0
2017-09-27 13:30:00,77.17,77.21,77.01,77.01,83969.0,54.8272,54.8557,54.7136,54.7136,83969.0
2017-09-27 13:35:00,77.01,77.02,76.85,76.86,48340.0,54.7136,54.7207,54.5999,54.607,48340.0
2017-09-27 13:40:00,76.87,76.87,76.75,76.75,30299.0,54.6141,54.6141,54.5288,54.5288,30299.0
2017-09-27 13:45:00,76.75,76.75,76.62,76.65,29843.0,54.5288,54.5288,54.4365,54.4578,29843.0
2017-09-27 13:50:00,76.65,76.69,76.56,76.58,39475.0,54.4578,54.4862,54.3938,54.4081,39475.0
2017-09-27 13:55:00,76.57,76.6,76.52,76.53,29772.0,54.401,54.4223,54.3654,54.3725,29772.0
2017-09-27 14:00:00,76.54,76.65,76.51,76.63,19497.0,54.3796,54.4578,54.3583,54.4436,19497.0
2017-09-27 14:05:00,76.63,76.79,76.63,76.75,51407.0,54.4436,54.5573,54.4436,54.5288,51407.0
2017-09-27 14:10:00,76.75,76.97,76.74,76.88,21565.0,54.5288,54.6851,54.5217,54.6212,21565.0
2017-09-27 14:15:00,76.9,77.05,76.89,77.03,31470.0,54.6354,54.742,54.6283,54.7278,31470.0
2017-09-27 14:20:00,77.03,77.11,77.0,77.01,20680.0,54.7278,54.7846,54.7065,54.7136,20680.0
2017-09-27 14:25:00,77.02,77.03,76.91,76.93,14032.0,54.7207,54.7278,54.6425,54.6567,14032.0
2017-09-27 14:30:00,76.93,76.94,76.88,76.89,38535.0,54.6567,54.6638,54.6212,54.6283,38535.0
2017-09-27 14:35:00,76.89,76.92,76.84,76.85,32895.0,54.6283,54.6496,54.5928,54.5999,32895.0
2017-09-27 14:40:00,76.85,76.99,76.85,76.95,18036.0,54.5999,54.6994,54.5999,54.6709,18036.0
2017-09-27 14:45:00,76.95,77.0,76.93,77.0,11270.0,54.6709,54.7065,54.6567,54.7065,11270.0
2017-09-27 14:50:00,77.0,77.05,76.94,76.95,26158.0,54.7065,54.742,54.6638,54.6709,26158.0
2017-09-27 14:55:00,76.95,77.01,76.93,76.96,18928.0,54.6709,54.7136,54.6567,54.678,18928.0
2017-09-27 15:00:00,76.95,77.06,76.95,77.05,22880.0,54.6709,54.7491,54.6709,54.742,22880.0
2017-09-27 15:05:00,77.04,77.05,76.97,77.04,33525.0,54.7349,54.742,54.6851,54.7349,33525.0
2017-09-27 15:10:00,77.03,77.08,77.0,77.07,19403.0,54.7278,54.7633,54.7065,54.7562,19403.0
2017-09-27 15:15:00,77.07,77.11,77.06,77.08,24633.0,54.7562,54.7846,54.7491,54.7633,24633.0
2017-09-27 15:20:00,77.08,77.1,77.04,77.05,32594.0,54.7633,54.7775,54.7349,54.742,32594.0
2017-09-27 15:25:00,77.05,77.05,76.98,77.01,31505.0,54.742,54.742,54.6922,54.7136,31505.0
2017-09-27 15:30:00,77.03,77.04,76.96,76.99,38438.0,54.7278,54.7349,54.678,54.6994,38438.0
2017-09-27 15:35:00,77.0,77.01,76.9,76.92,36482.0,54.7065,54.7136,54.6354,54.6496,36482.0
2017-09-27 15:40:00,76.91,76.96,76.84,76.87,55627.0,54.6425,54.678,54.5928,54.6141,55627.0
2017-09-27 15:45:00,76.88,76.89,76.79,76.83,53166.0,54.6212,54.6283,54.5573,54.5857,53166.0
2017-09-27 15:50:00,76.83,76.88,76.81,76.82,93342.0,54.5857,54.6212,54.5715,54.5786,93342.0
2017-09-27 15:55:00,76.82,76.84,76.72,76.78,157462.0,54.5786,54.5928,54.5075,54.5502,157462.0
2017-09-28 09:30:00,76.6,76.7,76.4,76.45,42070.0,54.4223,54.4933,54.2802,54.3157,42070.0
2017-09-28 09:35:00,76.44,76.53,76.34,76.53,10749.0,54.3086,54.3725,54.2375,54.3725,10749.0
2017-09-28 09:40:00,76.58,76.6,76.48,76.49,13198.0,54.4081,54.4223,54.337,54.3441,13198.0
2017-09-28 09:45:00,76.5,76.56,76.41,76.54,14259.0,54.3512,54.3938,54.2873,54.3796,14259.0
2017-09-28 09:50:00,76.55,76.6,76.41,76.42,20188.0,54.3867,54.4223,54.2873,54.2944,20188.0
2017-09-28 09:55:00,76.43,76.48,76.33,76.34,18155.0,54.3015,54.337,54.2304,54.2375,18155.0
2017-09-28 10:00:00,76.33,76.34,76.23,76.27,17951.0,54.2304,54.2375,54.1594,54.1878,17951.0
2017-09-28 10:05:00,76.28,76.36,76.28,76.34,21574.0,54.1949,54.2518,54.1949,54.2375,21574.0
2017-09-28 10:10:00,76.33,76.51,76.32,76.46,20603.0,54.2304,54.3583,54.2233,54.3228,20603.0
2017-09-28 10:15:00,76.45,76.54,76.45,76.51,13091.0,54.3157,54.3796,54.3157,54.3583,13091.0
2017-09-28 10:20:00,76.53,76.7,76.53,76.7,19457.0,54.3725,54.4933,54.3725,54.4933,19457.0
2017-09-28 10:25:00,76.71,76.72,76.67,76.7,15906.0,54.5004,54.5075,54.472,54.4933,15906.0
2017-09-28 10:30:00,76.71,76.95,76.71,76.95,25161.0,54.5004,54.6709,54.5004,54.6709,25161.0
2017-09-28 10:35:00,76.93,77.01,76.79,76.85,20822.0,54.6567,54.7136,54.5573,54.5999,20822.0
2017-09-28 10:40:00,76.86,76.93,76.81,76.81,10279.0,54.607,54.6567,54.5715,54.5715,10279.0
2017-09-28 10:45:00,76.81,76.93,76.79,76.89,20769.0,54.5715,54.6567,54.5573,54.6283,20769.0
2017-09-28 10:50:00,76.91,76.92,76.8,76.9,10904.0,54.6425,54.6496,54.5644,54.6354,10904.0
2017-09-28 10:55:00,76.88,76.94,76.87,76.94,8752.0,54.6212,54.6638,54.6141,54.6638,8752.0
2017-09-28 11:00:00,76.94,76.94,76.88,76.93,13839.0,54.6638,54.6638,54.6212,54.6567,13839.0
2017-09-28 11:05:00,76.94,76.97,76.91,76.97,11009.0,54.6638,54.6851,54.6425,54.6851,11009.0
2017-09-28 11:10:00,76.96,77.0,76.94,76.97,18607.0,54.678,54.7065,54.6638,54.6851,18607.0
2017-09-28 11:15:00,76.95,76.95,76.8,76.81,15271.0,54.6709,54.6709,54.5644,54.5715,15271.0
2017-09-28 11:20:00,76.81,76.96,76.81,76.9,66963.0,54.5715,54.678,54.5715,54.6354,66963.0
2017-09-28 11:25:00,76.9,77.03,76.9,77.02,25831.0,54.6354,54.7278,54.6354,54.7207,25831.0
2017-09-28 11:30:00,77.03,77.03,76.98,76.99,23061.0,54.7278,54.7278,54.6922,54.6994,23061.0
2017-09-28 11:35:00,76.98,77.03,76.95,77.03,15029.0,54.6922,54.7278,54.6709,54.7278,15029.0
2017-09-28 11:40:00,77.02,77.18,77.02,77.11,12182.0,54.7207,54.8343,54.7207,54.7846,12182.0
2017-09-28 11:45:00,77.1,77.17,77.09,77.14,6468.0,54.7775,54.8272,54.7704,54.8059,6468.0
2017-09-28 11:50:00,77.12,77.14,77.09,77.09,10901.0,54.7917,54.8059,54.7704,54.7704,10901.0
2017-09-28 11:55:00,77.1,77.12,77.06,77.07,8794.0,54.7775,54.7917,54.7491,54.7562,8794.0
2017-09-28 12:00:00,77.07,77.11,77.06,77.08,11804.0,54.7562,54.7846,54.7491,54.7633,11804.0
2017-09-28 12:05:00,77.08,77.09,77.04,77.09,8748.0,54.7633,54.7704,54.7349,54.7704,8748.0
2017-09-28 12:10:00,77.08,77.11,77.06,77.07,5927.0,54.7633,54.7846,54.7491,54.7562,5927.0
2017-09-28 12:15:00,77.07,77.11,77.06,77.1,10135.0,54.7562,54.7846,54.7491,54.7775,10135.0
2017-09-28 12:20:00,77.11,77.11,77.07,77.1,5715.0,54.7846,54.7846,54.7562,54.7775,5715.0
2017-09-28 12:25:00,77.1,77.11,77.08,77.09,5353.0,54.7775,54.7846,54.7633,54.7704,5353.0
2017-09-28 12:30:00,77.09,77.1,77.07,77.07,4941.0,54.7704,54.7775,54.7562,54.7562,4941.0
2017-09-28 12:35:00,77.06,77.11,77.05,77.11,15582.0,54.7491,54.7846,54.742,54.7846,15582.0
2017-09-28 12:40:00,77.11,77.13,77.08,77.09,7231.0,54.7846,54.7988,54.7633,54.7704,7231.0
2017-09-28 12:45:00,77.08,77.09,77.06,77.06,2667.0,54.7633,54.7704,54.7491,54.7491,2667.0
2017-09-28 12:50:00,77.07,77.11,77.06,77.11,4478.0,54.7562,54.7846,54.7491,54.7846,4478.0
2017-09-28 12:55:00,77.11,77.12,77.08,77.08,5665.0,54.7846,54.7917,54.7633,54.7633,5665.0
2017-09-28 13:00:00,77.07,77.11,77.07,77.11,2833.0,54.7562,54.7846,54.7562,54.7846,2833.0
2017-09-28 13:05:00,77.12,77.14,77.09,77.1,5536.0,54.7917,54.8059,54.7704,54.7775,5536.0
2017-09-28 13:10:00,77.1,77.14,77.07,77.07,7828.0,54.7775,54.8059,54.7562,54.7562,7828.0
2017-09-28 13:15:00,77.07,77.09,77.06,77.07,5411.0,54.7562,54.7704,54.7491,54.7562,5411.0
2017-09-28 13:20:00,77.07,77.08,77.06,77.06,4282.0,54.7562,54.7633,54.7491,54.7491,4282.0
2017-09-28 13:25:00,77.06,77.08,77.05,77.06,13989.0,54.7491,54.7633,54.742,54.7491,13989.0
2017-09-28 13:30:00,77.07,77.09,77.06,77.08,17530.0,54.7562,54.7704,54.7491,54.7633,17530.0
2017-09-28 13:35:00,77.08,77.1,77.05,77.06,11635.0,54.7633,54.7775,54.742,54.7491,11635.0
2017-09-28 13:40:00,77.07,77.1,77.04,77.07,16638.0,54.7562,54.7775,54.7349,54.7562,16638.0
2017-09-28 13:45:00,77.06,77.07,77.01,77.02,8625.0,54.7491,54.7562,54.7136,54.7207,8625.0
2017-09-28 13:50:00,77.01,77.03,77.0,77.02,10996.0,54.7136,54.7278,54.7065,54.7207,10996.0
2017-09-28 13:55:00,77.02,77.08,77.01,77.08,32848.0,54.7207,54.7633,54.7136,54.7633,32848.0
2017-09-28 14:00:00,77.08,77.17,77.07,77.12,23423.0,54.7633,54.8272,54.7562,54.7917,23423.0
2017-09-28 14:05:00,77.12,77.12,77.05,77.1,41270.0,54.7917,54.7917,54.742,54.7775,41270.0
2017-09-28 14:10:00,77.1,77.16,77.1,77.14,13766.0,54.7775,54.8201,54.7775,54.8059,13766.0
2017-09-28 14:15:00,77.13,77.13,77.02,77.03,20837.0,54.7988,54.7988,54.7207,54.7278,20837.0
2017-09-28 14:20:00,77.04,77.08,77.02,77.04,14039.0,54.7349,54.7633,54.7207,54.7349,14039.0
2017-09-28 14:25:00,77.03,77.12,77.02,77.06,10167.0,54.7278,54.7917,54.7207,54.7491,10167.0
2017-09-28 14:30:00,77.06,77.09,77.03,77.09,21879.0,54.7491,54.7704,54.7278,54.7704,21879.0
2017-09-28 14:35:00,77.1,77.1,77.03,77.09,13058.0,54.7775,54.7775,54.7278,54.7704,13058.0
2017-09-28 14:40:00,77.09,77.09,77.05,77.08,13269.0,54.7704,54.7704,54.742,54.7633,13269.0
2017-09-28 14:45:00,77.09,77.09,77.05,77.07,6595.0,54.7704,54.7704,54.742,54.7562,6595.0
2017-09-28 14:50:00,77.07,77.12,77.06,77.1,9554.0,54.7562,54.7917,54.7491,54.7775,9554.0
2017-09-28 14:55:00,77.11,77.14,77.09,77.12,16231.0,54.7846,54.8059,54.7704,54.7917,16231.0
2017-09-28 15:00:00,77.11,77.12,77.05,77.07,21758.0,54.7846,54.7917,54.742,54.7562,21758.0
2017-09-28 15:05:00,77.07,77.07,77.02,77.06,8275.0,54.7562,54.7562,54.7207,54.7491,8275.0
2017-09-28 15:10:00,77.06,77.09,77.03,77.05,16752.0,54.7491,54.7704,54.7278,54.742,16752.0
2017-09-28 15:15:00,77.06,77.07,77.04,77.04,11477.0,54.7491,54.7562,54.7349,54.7349,11477.0
2017-09-28 15:20:00,77.05,77.06,77.02,77.02,17044.0,54.742,54.7491,54.7207,54.7207,17044.0
2017-09-28 15:25:00,77.01,77.05,77.01,77.02,23452.0,54.7136,54.742,54.7136,54.7207,23452.0
2017-09-28 15:30:00,77.03,77.04,77.01,77.03,21941.0,54.7278,54.7349,54.7136,54.7278,21941.0
2017-09-28 15:35:00,77.03,77.1,77.02,77.09,31869.0,54.7278,54.7775,54.7207,54.7704,31869.0
2017-09-28 15:40:00,77.09,77.13,77.06,77.07,35798.0,54.7704,54.7988,54.7491,54.7562,35798.0
2017-09-28 15:45:00,77.08,77.11,77.02,77.03,37029.0,54.7633,54.7846,54.7207,54.7278,37029.0
2017-09-28 15:50:00,77.04,77.07,77.01,77.02,29796.0,54.7349,54.7562,54.7136,54.7207,29796.0
2017-09-28 15:55:00,77.03,77.05,77.02,77.03,60668.0,54.7278,54.742,54.7207,54.7278,60668.0
2017-09-29 09:30:00,76.84,77.05,76.81,76.81,20148.0,54.5928,54.742,54.5715,54.5715,20148.0
2017-09-29 09:35:00,76.81,76.94,76.76,76.87,8450.0,54.5715,54.6638,54.5359,54.6141,8450.0
2017-09-29 09:40:00,76.83,76.9,76.71,76.9,12851.0,54.5857,54.6354,54.5004,54.6354,12851.0
2017-09-29 09:45:00,76.91,76.96,76.87,76.91,9298.0,54.6425,54.678,54.6141,54.6425,9298.0
2017-09-29 09:50:00,76.9,76.9,76.78,76.82,9413.0,54.6354,54.6354,54.5502,54.5786,9413.0
2017-09-29 09:55:00,76.8,76.86,76.74,76.74,12017.0,54.5644,54.607,54.5217,54.5217,12017.0
2017-09-29 10:00:00,76.73,76.81,76.72,76.75,10040.0,54.5146,54.5715,54.5075,54.5288,10040.0
2017-09-29 10:05:00,76.75,76.78,76.67,76.68,10234.0,54.5288,54.5502,54.472,54.4791,10234.0
2017-09-29 10:10:00,76.68,76.7,76.57,76.6,10272.0,54.4791,54.4933,54.401,54.4223,10272.0
2017-09-29 10:15:00,76.6,76.69,76.6,76.68,12456.0,54.4223,54.4862,54.4223,54.4791,12456.0
2017-09-29 10:20:00,76.67,76.75,76.63,76.67,10712.0,54.472,54.5288,54.4436,54.472,10712.0
2017-09-29 10:25:00,76.68,76.73,76.67,76.73,5947.0,54.4791,54.5146,54.472,54.5146,5947.0
2017-09-29 10:30:00,76.71,76.77,76.71,76.77,10718.0,54.5004,54.543,54.5004,54.543,10718.0
2017-09-29 10:35:00,76.77,76.89,76.76,76.82,9691.0,54.543,54.6283,54.5359,54.5786,9691.0
2017-09-29 10:40:00,76.82,76.89,76.82,76.83,7224.0,54.5786,54.6283,54.5786,54.5857,7224.0
2017-09-29 10:45:00,76.82,76.9,76.82,76.89,4499.0,54.5786,54.6354,54.5786,54.6283,4499.0
2017-09-29 10:50:00,76.9,76.94,76.88,76.88,15057.0,54.6354,54.6638,54.6212,54.6212,15057.0
2017-09-29 10:55:00,76.88,76.91,76.83,76.83,11653.0,54.6212,54.6425,54.5857,54.5857,11653.0
2017-09-29 11:00:00,76.83,76.85,76.8,76.84,10261.0,54.5857,54.5999,54.5644,54.5928,10261.0
2017-09-29 11:05:00,76.85,76.88,76.82,76.87,14164.0,54.5999,54.6212,54.5786,54.6141,14164.0
2017-09-29 11:10:00,76.87,76.94,76.85,76.89,10633.0,54.6141,54.6638,54.5999,54.6283,10633.0
2017-09-29 11:15:00,76.89,76.91,76.84,76.87,9823.0,54.6283,54.6425,54.5928,54.6141,9823.0
2017-09-29 11:20:00,76.87,76.88,76.74,76.79,13534.0,54.6141,54.6212,54.5217,54.5573,13534.0
2017-09-29 11:25:00,76.79,76.84,76.74,76.78,9985.0,54.5573,54.5928,54.5217,54.5502,9985.0
2017-09-29 11:30:00,76.78,76.87,76.76,76.85,18916.0,54.5502,54.6141,54.5359,54.5999,18916.0
2017-09-29 11:35:00,76.85,76.86,76.81,76.83,8673.0,54.5999,54.607,54.5715,54.5857,8673.0
2017-09-29 11:40:00,76.83,76.87,76.82,76.87,11054.0,54.5857,54.6141,54.5786,54.6141,11054.0
2017-09-29 11:45:00,76.86,77.03,76.86,77.02,11570.0,54.607,54.7278,54.607,54.7207,11570.0
2017-09-29 11:50:00,77.01,77.08,77.0,77.02,6399.0,54.7136,54.7633,54.7065,54.7207,6399.0
2017-09-29 11:55:00,77.01,77.04,76.94,77.0,11520.0,54.7136,54.7349,54.6638,54.7065,11520.0
2017-09-29 12:00:00,76.99,77.04,76.97,77.01,13760.0,54.6994,54.7349,54.6851,54.7136,13760.0
2017-09-29 12:05:00,77.01,77.1,77.01,77.06,6388.0,54.7136,54.7775,54.7136,54.7491,6388.0
2017-09-29 12:10:00,77.07,77.07,77.0,77.0,2744.0,54.7562,54.7562,54.7065,54.7065,2744.0
2017-09-29 12:15:00,76.97,76.98,76.9,76.91,4836.0,54.6851,54.6922,54.6354,54.6425,4836.0
2017-09-29 12:20:00,76.92,76.98,76.92,76.98,5400.0,54.6496,54.6922,54.6496,54.6922,5400.0
2017-09-29 12:25:00,76.98,77.0,76.96,76.99,5163.0,54.6922,54.7065,54.678,54.6994,5163.0
2017-09-29 12:30:00,76.98,76.99,76.92,76.94,5478.0,54.6922,54.6994,54.6496,54.6638,5478.0
2017-09-29 12:35:00,76.95,76.95,76.91,76.92,6093.0,54.6709,54.6709,54.6425,54.6496,6093.0
2017-09-29 12:40:00,76.91,76.95,76.91,76.94,6120.0,54.6425,54.6709,54.6425,54.6638,6120.0
2017-09-29 12:45:00,76.94,76.97,76.93,76.93,7100.0,54.6638,54.6851,54.6567,54.6567,7100.0
2017-09-29 12:50:00,76.94,76.95,76.88,76.9,5479.0,54.6638,54.6709,54.6212,54.6354,5479.0
2017-09-29 12:55:00,76.88,76.9,76.87,76.88,7474.0,54.6212,54.6354,54.6141,54.6212,7474.0
2017-09-29 13:00:00,76.86,76.89,76.85,76.86,19950.0,54.607,54.6283,54.5999,54.607,19950.0
2017-09-29 13:05:00,76.85,76.88,76.85,76.87,6073.0,54.5999,54.6212,54.5999,54.6141,6073.0
2017-09-29 13:10:00,76.87,76.87,76.82,76.82,5699.0,54.6141,54.6141,54.5786,54.5786,5699.0
2017-09-29 13:15:00,76.84,76.86,76.83,76.86,3000.0,54.5928,54.607,54.5857,54.607,3000.0
2017-09-29 13:20:00,76.85,76.9,76.85,76.87,5932.0,54.5999,54.6354,54.5999,54.6141,5932.0
2017-09-29 13:25:00,76.86,76.89,76.85,76.86,14212.0,54.607,54.6283,54.5999,54.607,14212.0
2017-09-29 13:30:00,76.86,76.87,76.82,76.83,27992.0,54.607,54.6141,54.5786,54.5857,27992.0
2017-09-29 13:35:00,76.83,76.89,76.83,76.89,8926.0,54.5857,54.6283,54.5857,54.6283,8926.0
2017-09-29 13:40:00,76.89,76.91,76.87,76.89,9086.0,54.6283,54.6425,54.6141,54.6283,9086.0
2017-09-29 13:45:00,76.89,76.89,76.84,76.85,9712.0,54.6283,54.6283,54.5928,54.5999,9712.0
2017-09-29 13:50:00,76.85,76.86,76.79,76.8,20211.0,54.5999,54.607,54.5573,54.5644,20211.0
2017-09-29 13:55:00,76.81,76.81,76.77,76.8,15179.0,54.5715,54.5715,54.543,54.5644,15179.0
2017-09-29 14:00:00,76.79,76.85,76.79,76.81,14887.0,54.5573,54.5999,54.5573,54.5715,14887.0
2017-09-29 14:05:00,76.81,76.82,76.77,76.78,11805.0,54.5715,54.5786,54.543,54.5502,11805.0
2017-09-29 14:10:00,76.79,76.79,76.72,76.74,27111.0,54.5573,54.5573,54.5075,54.5217,27111.0
2017-09-29 14:15:00,76.73,76.82,76.73,76.82,18472.0,54.5146,54.5786,54.5146,54.5786,18472.0
2017-09-29 14:20:00,76.82,76.88,76.82,76.86,34677.0,54.5786,54.6212,54.5786,54.607,34677.0
2017-09-29 14:25:00,76.86,76.94,76.85,76.94,19992.0,54.607,54.6638,54.5999,54.6638,19992.0
2017-09-29 14:30:00,76.94,76.96,76.91,76.95,17446.0,54.6638,54.678,54.6425,54.6709,17446.0
2017-09-29 14:35:00,76.95,76.96,76.91,76.93,18519.0,54.6709,54.678,54.6425,54.6567,18519.0
2017-09-29 14:40:00,76.92,76.94,76.78,76.78,34554.0,54.6496,54.6638,54.5502,54.5502,34554.0
2017-09-29 14:45:00,76.78,76.85,76.78,76.84,15991.0,54.5502,54.5999,54.5502,54.5928,15991.0
2017-09-29 14:50:00,76.84,76.87,76.84,76.86,18130.0,54.5928,54.6141,54.5928,54.607,18130.0
2017-09-29 14:55:00,76.86,76.87,76.83,76.85,30601.0,54.607,54.6141,54.5857,54.5999,30601.0
2017-09-29 15:00:00,76.84,76.88,76.82,76.88,25325.0,54.5928,54.6212,54.5786,54.6212,25325.0
2017-09-29 15:05:00,76.88,76.92,76.87,76.91,26687.0,54.6212,54.6496,54.6141,54.6425,26687.0
2017-09-29 15:10:00,76.91,76.96,76.89,76.95,31068.0,54.6425,54.678,54.6283,54.6709,31068.0
2017-09-29 15:15:00,76.95,76.96,76.88,76.89,30316.0,54.6709,54.678,54.6212,54.6283,30316.0
2017-09-29 15:20:00,76.89,76.92,76.86,76.92,21808.0,54.6283,54.6496,54.607,54.6496,21808.0
2017-09-29 15:25:00,76.91,76.95,76.9,76.94,33302.0,54.6425,54.6709,54.6354,54.6638,33302.0
2017-09-29 15:30:00,76.95,76.96,76.91,76.95,40855.0,54.6709,54.678,54.6425,54.6709,40855.0
2017-09-29 15:35:00,76.95,76.97,76.91,76.92,33130.0,54.6709,54.6851,54.6425,54.6496,33130.0
2017-09-29 15:40:00,76.92,76.96,76.91,76.92,48985.0,54.6496,54.678,54.6425,54.6496,48985.0
2017-09-29 15:45:00,76.92,76.96,76.87,76.92,71748.0,54.6496,54.678,54.6141,54.6496,71748.0
2017-09-29 15:50:00,76.92,76.92,76.86,76.89,83953.0,54.6496,54.6496,54.607,54.6283,83953.0
2017-09-29 15:55:00,76.89,76.92,76.83,76.92,179323.0,54.6283,54.6496,54.5857,54.6496,179323.0
2017-10-02 09:30:00,77.2,77.21,77.04,77.1,31854.0,54.8486,54.8557,54.7349,54.7775,31854.0
2017-10-02 09:35:00,77.05,77.08,76.89,76.97,17547.0,54.742,54.7633,54.6283,54.6851,17547.0
2017-10-02 09:40:00,76.95,77.18,76.95,77.14,18152.0,54.6709,54.8343,54.6709,54.8059,18152.0
2017-10-02 09:45:00,77.14,77.26,77.12,77.16,23390.0,54.8059,54.8912,54.7917,54.8201,23390.0
2017-10-02 09:50:00,77.15,77.18,77.1,77.12,9657.0,54.813,54.8343,54.7775,54.7917,9657.0
2017-10-02 09:55:00,77.13,77.14,77.08,77.08,7741.0,54.7988,54.8059,54.7633,54.7633,7741.0
2017-10-02 10:00:00,77.08,77.08,76.7,76.78,37476.0,54.7633,54.7633,54.4933,54.5502,37476.0
2017-10-02 10:05:00,76.77,76.88,76.72,76.87,32843.0,54.543,54.6212,54.5075,54.6141,32843.0
2017-10-02 10:10:00,76.87,76.99,76.83,76.99,13776.0,54.6141,54.6994,54.5857,54.6994,13776.0
2017-10-02 10:15:00,77.0,77.01,76.91,76.93,12772.0,54.7065,54.7136,54.6425,54.6567,12772.0
2017-10-02 10:20:00,76.91,76.94,76.89,76.92,21247.0,54.6425,54.6638,54.6283,54.6496,21247.0
2017-10-02 10:25:00,76.91,76.99,76.91,76.97,14280.0,54.6425,54.6994,54.6425,54.6851,14280.0
2017-10-02 10:30:00,76.97,77.07,76.97,77.05,17783.0,54.6851,54.7562,54.6851,54.742,17783.0
2017-10-02 10:35:00,77.06,77.08,77.0,77.06,27914.0,54.7491,54.7633,54.7065,54.7491,27914.0
2017-10-02 10:40:00,77.07,77.13,77.0,77.0,20012.0,54.7562,54.7988,54.7065,54.7065,20012.0
2017-10-02 10:45:00,77.0,77.09,77.0,77.03,14105.0,54.7065,54.7704,54.7065,54.7278,14105.0
2017-10-02 10:50:00,77.02,77.05,76.96,76.99,11245.0,54.7207,54.742,54.678,54.6994,11245.0
2017-10-02 10:55:00,77.0,77.02,76.93,76.96,14475.0,54.7065,54.7207,54.6567,54.678,14475.0
2017-10-02 11:00:00,76.96,76.99,76.91,76.92,10889.0,54.678,54.6994,54.6425,54.6496,10889.0
2017-10-02 11:05:00,76.92,76.93,76.85,76.86,15082.0,54.6496,54.6567,54.5999,54.607,15082.0
2017-10-02 11:10:00,76.86,76.98,76.83,76.98,60591.0,54.607,54.6922,54.5857,54.6922,60591.0
2017-10-02 11:15:00,76.97,76.97,76.82,76.85,13940.0,54.6851,54.6851,54.5786,54.5999,13940.0
2017-10-02 11:20:00,76.85,76.89,76.82,76.86,12653.0,54.5999,54.6283,54.5786,54.607,12653.0
2017-10-02 11:25:00,76.88,76.93,76.86,76.92,14631.0,54.6212,54.6567,54.607,54.6496,14631.0
2017-10-02 11:30:00,76.91,76.96,76.9,76.93,10244.0,54.6425,54.678,54.6354,54.6567,10244.0
2017-10-02 11:35:00,76.93,76.99,76.9,76.93,10973.0,54.6567,54.6994,54.6354,54.6567,10973.0
2017-10-02 11:40:00,76.94,76.97,76.91,76.96,19888.0,54.6638,54.6851,54.6425,54.678,19888.0
2017-10-02 11:45:00,76.97,77.0,76.96,76.98,11449.0,54.6851,54.7065,54.678,54.6922,11449.0
2017-10-02 11:50:00,76.98,77.04,76.97,77.0,18521.0,54.6922,54.7349,54.6851,54.7065,18521.0
2017-10-02 11:55:00,77.0,77.03,76.96,77.03,25147.0,54.7065,54.7278,54.678,54.7278,25147.0
2017-10-02 12:00:00,77.05,77.14,77.04,77.1,15968.0,54.742,54.8059,54.7349,54.7775,15968.0
2017-10-02 12:05:00,77.1,77.11,76.96,76.98,24539.0,54.7775,54.7846,54.678,54.6922,24539.0
2017-10-02 12:10:00,76.97,77.03,76.96,77.03,27639.0,54.6851,54.7278,54.678,54.7278,27639.0
2017-10-02 12:15:00,77.04,77.08,77.03,77.06,6566.0,54.7349,54.7633,54.7278,54.7491,6566.0
2017-10-02 12:20:00,77.06,77.07,77.01,77.02,36962.0,54.7491,54.7562,54.7136,54.7207,36962.0
2017-10-02 12:25:00,77.02,77.1,77.01,77.09,12100.0,54.7207,54.7775,54.7136,54.7704,12100.0
2017-10-02 12:30:00,77.09,77.11,77.04,77.06,9077.0,54.7704,54.7846,54.7349,54.7491,9077.0
2017-10-02 12:35:00,77.07,77.09,77.05,77.05,6730.0,54.7562,54.7704,54.742,54.742,6730.0
2017-10-02 12:40:00,77.05,77.07,77.0,77.0,13442.0,54.742,54.7562,54.7065,54.7065,13442.0
2017-10-02 12:45:00,77.01,77.07,77.01,77.06,5697.0,54.7136,54.7562,54.7136,54.7491,5697.0
2017-10-02 12:50:00,77.08,77.11,77.07,77.1,6673.0,54.7633,54.7846,54.7562,54.7775,6673.0
2017-10-02 12:55:00,77.08,77.13,77.07,77.09,7196.0,54.7633,54.7988,54.7562,54.7704,7196.0
2017-10-02 13:00:00,77.08,77.1,77.04,77.05,5139.0,54.7633,54.7775,54.7349,54.742,5139.0
2017-10-02 13:05:00,77.05,77.08,77.04,77.07,40278.0,54.742,54.7633,54.7349,54.7562,40278.0
2017-10-02 13:10:00,77.08,77.13,77.03,77.04,18866.0,54.7633,54.7988,54.7278,54.7349,18866.0
2017-10-02 13:15:00,77.04,77.05,76.98,77.01,14321.0,54.7349,54.742,54.6922,54.7136,14321.0
2017-10-02 13:20:00,77.02,77.03,76.96,77.01,8889.0,54.7207,54.7278,54.678,54.7136,8889.0
2017-10-02 13:25:00,77.0,77.08,76.99,77.07,4999.0,54.7065,54.7633,54.6994,54.7562,4999.0
2017-10-02 13:30:00,77.09,77.11,77.07,77.09,8382.0,54.7704,54.7846,54.7562,54.7704,8382.0
2017-10-02 13:35:00,77.08,77.08,76.99,77.05,18118.0,54.7633,54.7633,54.6994,54.742,18118.0
2017-10-02 13:40:00,77.03,77.06,77.01,77.06,7340.0,54.7278,54.7491,54.7136,54.7491,7340.0
2017-10-02 13:45:00,77.07,77.08,76.96,76.98,5788.0,54.7562,54.7633,54.678,54.6922,5788.0
2017-10-02 13:50:00,77.0,77.02,76.99,77.01,6477.0,54.7065,54.7207,54.6994,54.7136,6477.0
2017-10-02 13:55:00,77.01,77.07,76.99,77.0,7604.0,54.7136,54.7562,54.6994,54.7065,7604.0
2017-10-02 14:00:00,77.02,77.03,76.97,76.98,4809.0,54.7207,54.7278,54.6851,54.6922,4809.0
2017-10-02 14:05:00,76.97,76.99,76.96,76.98,4870.0,54.6851,54.6994,54.678,54.6922,4870.0
2017-10-02 14:10:00,76.99,77.01,76.9,76.91,14803.0,54.6994,54.7136,54.6354,54.6425,14803.0
2017-10-02 14:15:00,76.91,76.93,76.87,76.89,25032.0,54.6425,54.6567,54.6141,54.6283,25032.0
2017-10-02 14:20:00,76.89,76.92,76.87,76.89,20836.0,54.6283,54.6496,54.6141,54.6283,20836.0
2017-10-02 14:25:00,76.88,76.93,76.86,76.92,7003.0,54.6212,54.6567,54.607,54.6496,7003.0
2017-10-02 14:30:00,76.91,76.94,76.9,76.94,4996.0,54.6425,54.6638,54.6354,54.6638,4996.0
2017-10-02 14:35:00,76.93,76.94,76.88,76.89,13730.0,54.6567,54.6638,54.6212,54.6283,13730.0
2017-10-02 14:40:00,76.88,76.9,76.86,76.86,11549.0,54.6212,54.6354,54.607,54.607,11549.0
2017-10-02 14:45:00,76.88,76.9,76.86,76.89,11134.0,54.6212,54.6354,54.607,54.6283,11134.0
2017-10-02 14:50:00,76.9,76.92,76.88,76.92,15979.0,54.6354,54.6496,54.6212,54.6496,15979.0
2017-10-02 14:55:00,76.91,76.92,76.87,76.87,15200.0,54.6425,54.6496,54.6141,54.6141,15200.0
2017-10-02 15:00:00,76.86,76.87,76.84,76.87,10777.0,54.607,54.6141,54.5928,54.6141,10777.0
2017-10-02 15:05:00,76.86,76.91,76.86,76.91,13938.0,54.607,54.6425,54.607,54.6425,13938.0
2017-10-02 15:10:00,76.91,76.92,76.89,76.89,19008.0,54.6425,54.6496,54.6283,54.6283,19008.0
2017-10-02 15:15:00,76.9,76.93,76.86,76.87,24562.0,54.6354,54.6567,54.607,54.6141,24562.0
2017-10-02 15:20:00,76.88,76.9,76.85,76.85,16494.0,54.6212,54.6354,54.5999,54.5999,16494.0
2017-10-02 15:25:00,76.85,76.86,76.78,76.78,18972.0,54.5999,54.607,54.5502,54.5502,18972.0
2017-10-02 15:30:00,76.78,76.79,76.75,76.78,20323.0,54.5502,54.5573,54.5288,54.5502,20323.0
2017-10-02 15:35:00,76.78,76.79,76.69,76.7,41928.0,54.5502,54.5573,54.4862,54.4933,41928.0
2017-10-02 15:40:00,76.7,76.73,76.61,76.65,60024.0,54.4933,54.5146,54.4294,54.4578,60024.0
2017-10-02 15:45:00,76.66,76.67,76.6,76.63,48560.0,54.4649,54.472,54.4223,54.4436,48560.0
2017-10-02 15:50:00,76.62,76.74,76.61,76.74,51899.0,54.4365,54.5217,54.4294,54.5217,51899.0
2017-10-02 15:55:00,76.74,76.74,76.64,76.72,120986.0,54.5217,54.5217,54.4507,54.5075,120986.0
2017-10-03 09:30:00,76.72,76.72,76.21,76.25,44112.0,54.5075,54.5075,54.1452,54.1736,44112.0
2017-10-03 09:35:00,76.25,76.28,76.13,76.13,14459.0,54.1736,54.1949,54.0883,54.0883,14459.0
2017-10-03 09:40:00,76.11,76.21,76.03,76.09,37319.0,54.0741,54.1452,54.0173,54.0599,37319.0
2017-10-03 09:45:00,76.07,76.17,75.94,75.95,34273.0,54.0457,54.1168,53.9534,53.9605,34273.0
2017-10-03 09:50:00,75.96,76.02,75.89,75.99,44880.0,53.9676,54.0102,53.9178,53.9889,44880.0
2017-10-03 09:55:00,76.01,76.02,75.93,76.0,22839.0,54.0031,54.0102,53.9462,53.996,22839.0
2017-10-03 10:00:00,75.99,75.99,75.83,75.85,21795.0,53.9889,53.9889,53.8752,53.8894,21795.0
2017-10-03 10:05:00,75.86,75.99,75.85,75.98,28492.0,53.8965,53.9889,53.8894,53.9818,28492.0
2017-10-03 10:10:00,75.99,76.07,75.98,76.06,11365.0,53.9889,54.0457,53.9818,54.0386,11365.0
2017-10-03 10:15:00,76.06,76.1,76.01,76.01,14429.0,54.0386,54.067,54.0031,54.0031,14429.0
2017-10-03 10:20:00,76.03,76.08,76.02,76.06,12960.0,54.0173,54.0528,54.0102,54.0386,12960.0
2017-10-03 10:25:00,76.06,76.15,76.05,76.1,12298.0,54.0386,54.1026,54.0315,54.067,12298.0
2017-10-03 10:30:00,76.09,76.16,76.08,76.12,9832.0,54.0599,54.1097,54.0528,54.0812,9832.0
2017-10-03 10:35:00,76.12,76.14,76.1,76.12,16144.0,54.0812,54.0954,54.067,54.0812,16144.0
2017-10-03 10:40:00,76.12,76.13,76.09,76.11,13930.0,54.0812,54.0883,54.0599,54.0741,13930.0
2017-10-03 10:45:00,76.11,76.14,76.06,76.09,20845.0,54.0741,54.0954,54.0386,54.0599,20845.0
2017-10-03 10:50:00,76.08,76.22,76.08,76.22,11535.0,54.0528,54.1523,54.0528,54.1523,11535.0
2017-10-03 10:55:00,76.22,76.26,76.14,76.18,25288.0,54.1523,54.1807,54.0954,54.1239,25288.0
2017-10-03 11:00:00,76.18,76.22,76.17,76.2,13933.0,54.1239,54.1523,54.1168,54.1381,13933.0
2017-10-03 11:05:00,76.2,76.21,76.17,76.2,14389.0,54.1381,54.1452,54.1168,54.1381,14389.0
2017-10-03 11:10:00,76.18,76.24,76.17,76.23,17623.0,54.1239,54.1665,54.1168,54.1594,17623.0
2017-10-03 11:15:00,76.22,76.27,76.22,76.24,6361.0,54.1523,54.1878,54.1523,54.1665,6361.0
2017-10-03 11:20:00,76.24,76.3,76.23,76.26,14771.0,54.1665,54.2091,54.1594,54.1807,14771.0
2017-10-03 11:25:00,76.25,76.32,76.25,76.28,14276.0,54.1736,54.2233,54.1736,54.1949,14276.0
2017-10-03 11:30:00,76.27,76.33,76.27,76.3,10814.0,54.1878,54.2304,54.1878,54.2091,10814.0
2017-10-03 11:35:00,76.3,76.33,76.3,76.31,7785.0,54.2091,54.2304,54.2091,54.2162,7785.0
2017-10-03 11:40:00,76.31,76.31,76.28,76.31,13538.0,54.2162,54.2162,54.1949,54.2162,13538.0
2017-10-03 11:45:00,76.32,76.41,76.32,76.35,8886.0,54.2233,54.2873,54.2233,54.2446,8886.0
2017-10-03 11:50:00,76.34,76.37,76.33,76.33,10767.0,54.2375,54.2589,54.2304,54.2304,10767.0
2017-10-03 11:55:00,76.33,76.35,76.25,76.28,10859.0,54.2304,54.2446,54.1736,54.1949,10859.0
2017-10-03 12:00:00,76.27,76.29,76.25,76.25,14307.0,54.1878,54.202,54.1736,54.1736,14307.0
2017-10-03 12:05:00,76.25,76.26,76.21,76.24,22700.0,54.1736,54.1807,54.1452,54.1665,22700.0
2017-10-03 12:10:00,76.25,76.28,76.24,76.25,41938.0,54.1736,54.1949,54.1665,54.1736,41938.0
2017-10-03 12:15:00,76.25,76.27,76.24,76.26,13136.0,54.1736,54.1878,54.1665,54.1807,13136.0
2017-10-03 12:20:00,76.27,76.31,76.25,76.26,11777.0,54.1878,54.2162,54.1736,54.1807,11777.0
2017-10-03 12:25:00,76.26,76.27,76.24,76.24,7730.0,54.1807,54.1878,54.1665,54.1665,7730.0
2017-10-03 12:30:00,76.24,76.27,76.24,76.24,7172.0,54.1665,54.1878,54.1665,54.1665,7172.0
2017-10-03 12:35:00,76.25,76.32,76.24,76.3,14361.0,54.1736,54.2233,54.1665,54.2091,14361.0
2017-10-03 12:40:00,76.31,76.34,76.31,76.33,3532.0,54.2162,54.2375,54.2162,54.2304,3532.0
2017-10-03 12:45:00,76.34,76.36,76.33,76.36,10677.0,54.2375,54.2518,54.2304,54.2518,10677.0
2017-10-03 12:50:00,76.36,76.39,76.36,76.37,4278.0,54.2518,54.2731,54.2518,54.2589,4278.0
2017-10-03 12:55:00,76.37,76.38,76.35,76.36,5228.0,54.2589,54.266,54.2446,54.2518,5228.0
2017-10-03 13:00:00,76.35,76.36,76.29,76.29,10298.0,54.2446,54.2518,54.202,54.202,10298.0
2017-10-03 13:05:00,76.29,76.31,76.29,76.29,8519.0,54.202,54.2162,54.202,54.202,8519.0
2017-10-03 13:10:00,76.29,76.3,76.25,76.25,9611.0,54.202,54.2091,54.1736,54.1736,9611.0
2017-10-03 13:15:00,76.25,76.26,76.23,76.26,7136.0,54.1736,54.1807,54.1594,54.1807,7136.0
2017-10-03 13:20:00,76.26,76.26,76.23,76.25,6206.0,54.1807,54.1807,54.1594,54.1736,6206.0
2017-10-03 13:25:00,76.25,76.26,76.18,76.2,18306.0,54.1736,54.1807,54.1239,54.1381,18306.0
2017-10-03 13:30:00,76.21,76.21,76.18,76.19,8984.0,54.1452,54.1452,54.1239,54.131,8984.0
2017-10-03 13:35:00,76.19,76.23,76.19,76.21,8333.0,54.131,54.1594,54.131,54.1452,8333.0
2017-10-03 13:40:00,76.21,76.23,76.2,76.22,4817.0,54.1452,54.1594,54.1381,54.1523,4817.0
2017-10-03 13:45:00,76.23,76.23,76.17,76.19,13734.0,54.1594,54.1594,54.1168,54.131,13734.0
2017-10-03 13:50:00,76.19,76.25,76.19,76.2,10726.0,54.131,54.1736,54.131,54.1381,10726.0
2017-10-03 13:55:00,76.21,76.21,76.16,76.19,24239.0,54.1452,54.1452,54.1097,54.131,24239.0
2017-10-03 14:00:00,76.2,76.2,76.17,76.19,12517.0,54.1381,54.1381,54.1168,54.131,12517.0
2017-10-03 14:05:00,76.2,76.22,76.18,76.2,32530.0,54.1381,54.1523,54.1239,54.1381,32530.0
2017-10-03 14:10:00,76.2,76.24,76.18,76.19,41131.0,54.1381,54.1665,54.1239,54.131,41131.0
2017-10-03 14:15:00,76.19,76.2,76.18,76.19,11849.0,54.131,54.1381,54.1239,54.131,11849.0
2017-10-03 14:20:00,76.19,76.2,76.17,76.18,27102.0,54.131,54.1381,54.1168,54.1239,27102.0
2017-10-03 14:25:00,76.17,76.18,76.17,76.18,11930.0,54.1168,54.1239,54.1168,54.1239,11930.0
2017-10-03 14:30:00,76.18,76.19,76.17,76.18,11359.0,54.1239,54.131,54.1168,54.1239,11359.0
2017-10-03 14:35:00,76.19,76.24,76.19,76.22,14679.0,54.131,54.1665,54.131,54.1523,14679.0
2017-10-03 14:40:00,76.23,76.23,76.16,76.16,23819.0,54.1594,54.1594,54.1097,54.1097,23819.0
2017-10-03 14:45:00,76.16,76.17,76.14,76.15,14207.0,54.1097,54.1168,54.0954,54.1026,14207.0
2017-10-03 14:50:00,76.15,76.15,76.1,76.13,15221.0,54.1026,54.1026,54.067,54.0883,15221.0
2017-10-03 14:55:00,76.14,76.15,76.07,76.09,31358.0,54.0954,54.1026,54.0457,54.0599,31358.0
2017-10-03 15:00:00,76.09,76.19,76.09,76.19,20077.0,54.0599,54.131,54.0599,54.131,20077.0
2017-10-03 15:05:00,76.18,76.2,76.13,76.14,31253.0,54.1239,54.1381,54.0883,54.0954,31253.0
2017-10-03 15:10:00,76.15,76.15,76.1,76.12,16841.0,54.1026,54.1026,54.067,54.0812,16841.0
2017-10-03 15:15:00,76.11,76.11,76.08,76.08,20082.0,54.0741,54.0741,54.0528,54.0528,20082.0
2017-10-03 15:20:00,76.09,76.1,76.07,76.09,18804.0,54.0599,54.067,54.0457,54.0599,18804.0
2017-10-03 15:25:00,76.09,76.11,76.08,76.1,50687.0,54.0599,54.0741,54.0528,54.067,50687.0
2017-10-03 15:30:00,76.09,76.1,76.05,76.06,25062.0,54.0599,54.067,54.0315,54.0386,25062.0
2017-10-03 15:35:00,76.05,76.06,75.99,76.03,210656.0,54.0315,54.0386,53.9889,54.0173,210656.0
2017-10-03 15:40:00,76.03,76.1,76.02,76.02,32900.0,54.0173,54.067,54.0102,54.0102,32900.0
2017-10-03 15:45:00,76.02,76.02,75.97,75.99,63313.0,54.0102,54.0102,53.9747,53.9889,63313.0
2017-10-03 15:50:00,75.99,75.99,75.95,75.96,85384.0,53.9889,53.9889,53.9605,53.9676,85384.0
2017-10-03 15:55:00,75.96,75.97,75.87,75.96,203861.0,53.9676,53.9747,53.9036,53.9676,203861.0
2017-10-04 09:30:00,76.03,76.21,75.95,76.03,25224.0,54.0173,54.1452,53.9605,54.0173,25224.0
2017-10-04 09:35:00,76.01,76.01,75.75,75.79,35097.0,54.0031,54.0031,53.8184,53.8468,35097.0
2017-10-04 09:40:00,75.81,75.98,75.81,75.97,38026.0,53.861,53.9818,53.861,53.9747,38026.0
2017-10-04 09:45:00,75.98,76.04,75.93,76.01,31132.0,53.9818,54.0244,53.9462,54.0031,31132.0
2017-10-04 09:50:00,76.0,76.14,75.99,76.12,15186.0,53.996,54.0954,53.9889,54.0812,15186.0
2017-10-04 09:55:00,76.14,76.18,76.04,76.16,16855.0,54.0954,54.1239,54.0244,54.1097,16855.0
2017-10-04 10:00:00,76.15,76.15,75.91,75.95,51843.0,54.1026,54.1026,53.932,53.9605,51843.0
2017-10-04 10:05:00,75.94,75.99,75.92,75.93,29880.0,53.9534,53.9889,53.9391,53.9462,29880.0
2017-10-04 10:10:00,75.92,75.94,75.88,75.88,33412.0,53.9391,53.9534,53.9107,53.9107,33412.0
2017-10-04 10:15:00,75.9,75.9,75.79,75.9,86006.0,53.9249,53.9249,53.8468,53.9249,86006.0
2017-10-04 10:20:00,75.89,76.0,75.86,75.9,44367.0,53.9178,53.996,53.8965,53.9249,44367.0
2017-10-04 10:25:00,75.9,75.99,75.9,75.95,42256.0,53.9249,53.9889,53.9249,53.9605,42256.0
2017-10-04 10:30:00,75.95,76.0,75.93,75.96,70077.0,53.9605,53.996,53.9462,53.9676,70077.0
2017-10-04 10:35:00,75.96,76.11,75.96,76.02,26978.0,53.9676,54.0741,53.9676,54.0102,26978.0
2017-10-04 10:40:00,76.03,76.15,76.02,76.08,27374.0,54.0173,54.1026,54.0102,54.0528,27374.0
2017-10-04 10:45:00,76.08,76.08,76.02,76.05,13841.0,54.0528,54.0528,54.0102,54.0315,13841.0
2017-10-04 10:50:00,76.04,76.09,76.01,76.09,17165.0,54.0244,54.0599,54.0031,54.0599,17165.0
2017-10-04 10:55:00,76.1,76.12,76.04,76.1,28578.0,54.067,54.0812,54.0244,54.067,28578.0
2017-10-04 11:00:00,76.09,76.14,76.09,76.12,24385.0,54.0599,54.0954,54.0599,54.0812,24385.0
2017-10-04 11:05:00,76.13,76.24,76.13,76.23,16650.0,54.0883,54.1665,54.0883,54.1594,16650.0
2017-10-04 11:10:00,76.23,76.31,76.22,76.28,16024.0,54.1594,54.2162,54.1523,54.1949,16024.0
2017-10-04 11:15:00,76.29,76.31,76.2,76.23,35916.0,54.202,54.2162,54.1381,54.1594,35916.0
2017-10-04 11:20:00,76.24,76.35,76.24,76.34,12118.0,54.1665,54.2446,54.1665,54.2375,12118.0
2017-10-04 11:25:00,76.33,76.37,76.28,76.35,10922.0,54.2304,54.2589,54.1949,54.2446,10922.0
2017-10-04 11:30:00,76.34,76.36,76.31,76.33,10911.0,54.2375,54.2518,54.2162,54.2304,10911.0
2017-10-04 11:35:00,76.32,76.32,76.22,76.24,21383.0,54.2233,54.2233,54.1523,54.1665,21383.0
2017-10-04 11:40:00,76.23,76.25,76.19,76.2,36492.0,54.1594,54.1736,54.131,54.1381,36492.0
2017-10-04 11:45:00,76.2,76.28,76.19,76.25,16901.0,54.1381,54.1949,54.131,54.1736,16901.0
2017-10-04 11:50:00,76.25,76.26,76.15,76.17,41985.0,54.1736,54.1807,54.1026,54.1168,41985.0
2017-10-04 11:55:00,76.17,76.27,76.17,76.27,23974.0,54.1168,54.1878,54.1168,54.1878,23974.0
2017-10-04 12:00:00,76.27,76.29,76.2,76.23,35830.0,54.1878,54.202,54.1381,54.1594,35830.0
2017-10-04 12:05:00,76.23,76.27,76.22,76.23,13040.0,54.1594,54.1878,54.1523,54.1594,13040.0
2017-10-04 12:10:00,76.23,76.25,76.2,76.21,15025.0,54.1594,54.1736,54.1381,54.1452,15025.0
2017-10-04 12:15:00,76.2,76.22,76.17,76.21,23518.0,54.1381,54.1523,54.1168,54.1452,23518.0
2017-10-04 12:20:00,76.22,76.23,76.18,76.22,14724.0,54.1523,54.1594,54.1239,54.1523,14724.0
2017-10-04 12:25:00,76.22,76.24,76.17,76.23,19534.0,54.1523,54.1665,54.1168,54.1594,19534.0
2017-10-04 12:30:00,76.23,76.3,76.16,76.2,50476.0,54.1594,54.2091,54.1097,54.1381,50476.0
2017-10-04 12:35:00,76.22,76.23,76.13,76.2,26798.0,54.1523,54.1594,54.0883,54.1381,26798.0
2017-10-04 12:40:00,76.21,76.24,76.19,76.22,25002.0,54.1452,54.1665,54.131,54.1523,25002.0
2017-10-04 12:45:00,76.23,76.36,76.22,76.35,11528.0,54.1594,54.2518,54.1523,54.2446,11528.0
2017-10-04 12:50:00,76.36,76.36,76.3,76.31,19276.0,54.2518,54.2518,54.2091,54.2162,19276.0
2017-10-04 12:55:00,76.32,76.43,76.28,76.42,25159.0,54.2233,54.3015,54.1949,54.2944,25159.0
2017-10-04 13:00:00,76.39,76.51,76.38,76.47,35526.0,54.2731,54.3583,54.266,54.3299,35526.0
2017-10-04 13:05:00,76.46,76.52,76.45,76.46,5967.0,54.3228,54.3654,54.3157,54.3228,5967.0
2017-10-04 13:10:00,76.45,76.45,76.35,76.44,9502.0,54.3157,54.3157,54.2446,54.3086,9502.0
2017-10-04 13:15:00,76.44,76.47,76.41,76.47,7450.0,54.3086,54.3299,54.2873,54.3299,7450.0
2017-10-04 13:20:00,76.47,76.56,76.46,76.55,11721.0,54.3299,54.3938,54.3228,54.3867,11721.0
2017-10-04 13:25:00,76.56,76.59,76.53,76.59,9380.0,54.3938,54.4152,54.3725,54.4152,9380.0
2017-10-04 13:30:00,76.59,76.64,76.58,76.61,9879.0,54.4152,54.4507,54.4081,54.4294,9879.0
2017-10-04 13:35:00,76.62,76.67,76.6,76.65,13437.0,54.4365,54.472,54.4223,54.4578,13437.0
2017-10-04 13:40:00,76.66,76.68,76.61,76.62,8408.0,54.4649,54.4791,54.4294,54.4365,8408.0
2017-10-04 13:45:00,76.62,76.65,76.59,76.63,8771.0,54.4365,54.4578,54.4152,54.4436,8771.0
2017-10-04 13:50:00,76.62,76.66,76.57,76.64,14169.0,54.4365,54.4649,54.401,54.4507,14169.0
2017-10-04 13:55:00,76.63,76.67,76.61,76.66,16873.0,54.4436,54.472,54.4294,54.4649,16873.0
2017-10-04 14:00:00,76.66,76.69,76.61,76.66,28047.0,54.4649,54.4862,54.4294,54.4649,28047.0
2017-10-04 14:05:00,76.67,76.67,76.56,76.62,23491.0,54.472,54.472,54.3938,54.4365,23491.0
2017-10-04 14:10:00,76.62,76.67,76.6,76.6,10249.0,54.4365,54.472,54.4223,54.4223,10249.0
2017-10-04 14:15:00,76.6,76.65,76.58,76.65,13685.0,54.4223,54.4578,54.4081,54.4578,13685.0
2017-10-04 14:20:00,76.65,76.66,76.59,76.59,16744.0,54.4578,54.4649,54.4152,54.4152,16744.0
2017-10-04 14:25:00,76.6,76.68,76.6,76.65,11320.0,54.4223,54.4791,54.4223,54.4578,11320.0
2017-10-04 14:30:00,76.66,76.7,76.65,76.66,8737.0,54.4649,54.4933,54.4578,54.4649,8737.0
2017-10-04 14:35:00,76.65,76.68,76.63,76.65,8763.0,54.4578,54.4791,54.4436,54.4578,8763.0
2017-10-04 14:40:00,76.64,76.66,76.62,76.65,10180.0,54.4507,54.4649,54.4365,54.4578,10180.0
2017-10-04 14:45:00,76.65,76.69,76.63,76.68,17933.0,54.4578,54.4862,54.4436,54.4791,17933.0
2017-10-04 14:50:00,76.67,76.72,76.67,76.72,12174.0,54.472,54.5075,54.472,54.5075,12174.0
2017-10-04 14:55:00,76.72,76.73,76.68,76.71,9221.0,54.5075,54.5146,54.4791,54.5004,9221.0
2017-10-04 15:00:00,76.71,76.79,76.7,76.78,21697.0,54.5004,54.5573,54.4933,54.5502,21697.0
2017-10-04 15:05:00,76.78,76.82,76.75,76.79,25104.0,54.5502,54.5786,54.5288,54.5573,25104.0
2017-10-04 15:10:00,76.8,76.83,76.79,76.81,17893.0,54.5644,54.5857,54.5573,54.5715,17893.0
2017-10-04 15:15:00,76.81,76.81,76.73,76.76,18354.0,54.5715,54.5715,54.5146,54.5359,18354.0
2017-10-04 15:20:00,76.75,76.79,76.71,76.73,39537.0,54.5288,54.5573,54.5004,54.5146,39537.0
2017-10-04 15:25:00,76.71,76.79,76.71,76.78,25014.0,54.5004,54.5573,54.5004,54.5502,25014.0
2017-10-04 15:30:00,76.78,76.87,76.78,76.84,14428.0,54.5502,54.6141,54.5502,54.5928,14428.0
2017-10-04 15:35:00,76.84,76.85,76.8,76.83,18640.0,54.5928,54.5999,54.5644,54.5857,18640.0
2017-10-04 15:40:00,76.83,76.87,76.83,76.85,34879.0,54.5857,54.6141,54.5857,54.5999,34879.0
2017-10-04 15:45:00,76.84,76.86,76.8,76.82,33255.0,54.5928,54.607,54.5644,54.5786,33255.0
2017-10-04 15:50:00,76.82,76.89,76.81,76.87,56166.0,54.5786,54.6283,54.5715,54.6141,56166.0
2017-10-04 15:55:00,76.86,76.91,76.85,76.88,71645.0,54.607,54.6425,54.5999,54.6212,71645.0
2017-10-05 09:30:00,76.84,76.89,76.64,76.65,40989.0,54.5928,54.6283,54.4507,54.4578,40989.0
2017-10-05 09:35:00,76.68,76.86,76.58,76.84,31349.0,54.4791,54.607,54.4081,54.5928,31349.0
2017-10-05 09:40:00,76.89,76.9,76.77,76.78,21315.0,54.6283,54.6354,54.543,54.5502,21315.0
2017-10-05 09:45:00,76.8,76.8,76.67,76.7,35130.0,54.5644,54.5644,54.472,54.4933,35130.0
2017-10-05 09:50:00,76.69,76.7,76.6,76.63,32428.0,54.4862,54.4933,54.4223,54.4436,32428.0
2017-10-05 09:55:00,76.63,76.75,76.62,76.74,8714.0,54.4436,54.5288,54.4365,54.5217,8714.0
2017-10-05 10:00:00,76.75,76.78,76.68,76.71,13325.0,54.5288,54.5502,54.4791,54.5004,13325.0
2017-10-05 10:05:00,76.72,76.84,76.7,76.83,13547.0,54.5075,54.5928,54.4933,54.5857,13547.0
2017-10-05 10:10:00,76.83,76.88,76.78,76.78,12090.0,54.5857,54.6212,54.5502,54.5502,12090.0
2017-10-05 10:15:00,76.77,76.8,76.7,76.78,19093.0,54.543,54.5644,54.4933,54.5502,19093.0
2017-10-05 10:20:00,76.75,76.8,76.74,76.77,18668.0,54.5288,54.5644,54.5217,54.543,18668.0
2017-10-05 10:25:00,76.77,76.82,76.76,76.79,13113.0,54.543,54.5786,54.5359,54.5573,13113.0
2017-10-05 10:30:00,76.78,76.79,76.73,76.79,9909.0,54.5502,54.5573,54.5146,54.5573,9909.0
2017-10-05 10:35:00,76.79,76.85,76.77,76.77,9462.0,54.5573,54.5999,54.543,54.543,9462.0
2017-10-05 10:40:00,76.76,76.82,76.73,76.73,10893.0,54.5359,54.5786,54.5146,54.5146,10893.0
2017-10-05 10:45:00,76.73,76.86,76.73,76.81,10342.0,54.5146,54.607,54.5146,54.5715,10342.0
2017-10-05 10:50:00,76.79,76.84,76.77,76.84,6336.0,54.5573,54.5928,54.543,54.5928,6336.0
2017-10-05 10:55:00,76.84,76.84,76.78,76.84,11060.0,54.5928,54.5928,54.5502,54.5928,11060.0
2017-10-05 11:00:00,76.84,77.02,76.83,76.91,14929.0,54.5928,54.7207,54.5857,54.6425,14929.0
2017-10-05 11:05:00,76.93,77.0,76.87,76.92,16873.0,54.6567,54.7065,54.6141,54.6496,16873.0
2017-10-05 11:10:00,76.93,76.93,76.87,76.89,12772.0,54.6567,54.6567,54.6141,54.6283,12772.0
2017-10-05 11:15:00,76.88,76.95,76.88,76.9,10561.0,54.6212,54.6709,54.6212,54.6354,10561.0
2017-10-05 11:20:00,76.9,76.91,76.74,76.76,8769.0,54.6354,54.6425,54.5217,54.5359,8769.0
2017-10-05 11:25:00,76.76,76.82,76.72,76.77,18375.0,54.5359,54.5786,54.5075,54.543,18375.0
2017-10-05 11:30:00,76.76,76.77,76.72,76.72,16506.0,54.5359,54.543,54.5075,54.5075,16506.0
2017-10-05 11:35:00,76.72,76.77,76.71,76.72,5872.0,54.5075,54.543,54.5004,54.5075,5872.0
2017-10-05 11:40:00,76.71,76.81,76.7,76.8,6848.0,54.5004,54.5715,54.4933,54.5644,6848.0
2017-10-05 11:45:00,76.8,76.83,76.79,76.81,5341.0,54.5644,54.5857,54.5573,54.5715,5341.0
2017-10-05 11:50:00,76.82,76.83,76.75,76.8,7250.0,54.5786,54.5857,54.5288,54.5644,7250.0
2017-10-05 11:55:00,76.8,76.82,76.74,76.75,11916.0,54.5644,54.5786,54.5217,54.5288,11916.0
2017-10-05 12:00:00,76.76,76.77,76.68,76.7,13939.0,54.5359,54.543,54.4791,54.4933,13939.0
2017-10-05 12:05:00,76.7,76.73,76.66,76.67,5700.0,54.4933,54.5146,54.4649,54.472,5700.0
2017-10-05 12:10:00,76.66,76.68,76.63,76.65,5806.0,54.4649,54.4791,54.4436,54.4578,5806.0
2017-10-05 12:15:00,76.66,76.66,76.61,76.61,7198.0,54.4649,54.4649,54.4294,54.4294,7198.0
2017-10-05 12:20:00,76.61,76.62,76.55,76.57,8477.0,54.4294,54.4365,54.3867,54.401,8477.0
2017-10-05 12:25:00,76.56,76.6,76.55,76.57,9624.0,54.3938,54.4223,54.3867,54.401,9624.0
2017-10-05 12:30:00,76.56,76.6,76.55,76.59,49768.0,54.3938,54.4223,54.3867,54.4152,49768.0
2017-10-05 12:35:00,76.58,76.59,76.55,76.58,7251.0,54.4081,54.4152,54.3867,54.4081,7251.0
2017-10-05 12:40:00,76.58,76.58,76.55,76.56,5202.0,54.4081,54.4081,54.3867,54.3938,5202.0
2017-10-05 12:45:00,76.56,76.56,76.48,76.52,12774.0,54.3938,54.3938,54.337,54.3654,12774.0
2017-10-05 12:50:00,76.51,76.55,76.5,76.55,13755.0,54.3583,54.3867,54.3512,54.3867,13755.0
2017-10-05 12:55:00,76.56,76.61,76.52,76.59,47296.0,54.3938,54.4294,54.3654,54.4152,47296.0
2017-10-05 13:00:00,76.59,76.6,76.53,76.53,4383.0,54.4152,54.4223,54.3725,54.3725,4383.0
2017-10-05 13:05:00,76.54,76.66,76.54,76.66,5260.0,54.3796,54.4649,54.3796,54.4649,5260.0
2017-10-05 13:10:00,76.66,76.66,76.58,76.58,8412.0,54.4649,54.4649,54.4081,54.4081,8412.0
2017-10-05 13:15:00,76.59,76.63,76.57,76.62,5957.0,54.4152,54.4436,54.401,54.4365,5957.0
2017-10-05 13:20:00,76.63,76.64,76.59,76.64,8526.0,54.4436,54.4507,54.4152,54.4507,8526.0
2017-10-05 13:25:00,76.64,76.66,76.62,76.63,5335.0,54.4507,54.4649,54.4365,54.4436,5335.0
2017-10-05 13:30:00,76.63,76.63,76.55,76.57,8276.0,54.4436,54.4436,54.3867,54.401,8276.0
2017-10-05 13:35:00,76.58,76.6,76.56,76.58,8581.0,54.4081,54.4223,54.3938,54.4081,8581.0
2017-10-05 13:40:00,76.57,76.58,76.51,76.53,6074.0,54.401,54.4081,54.3583,54.3725,6074.0
2017-10-05 13:45:00,76.52,76.57,76.52,76.53,8132.0,54.3654,54.401,54.3654,54.3725,8132.0
2017-10-05 13:50:00,76.54,76.57,76.52,76.54,9694.0,54.3796,54.401,54.3654,54.3796,9694.0
2017-10-05 13:55:00,76.53,76.56,76.52,76.55,10726.0,54.3725,54.3938,54.3654,54.3867,10726.0
2017-10-05 14:00:00,76.56,76.59,76.53,76.56,10277.0,54.3938,54.4152,54.3725,54.3938,10277.0
2017-10-05 14:05:00,76.57,76.63,76.55,76.62,10787.0,54.401,54.4436,54.3867,54.4365,10787.0
2017-10-05 14:10:00,76.63,76.64,76.6,76.62,14321.0,54.4436,54.4507,54.4223,54.4365,14321.0
2017-10-05 14:15:00,76.62,76.63,76.6,76.63,14863.0,54.4365,54.4436,54.4223,54.4436,14863.0
2017-10-05 14:20:00,76.64,76.67,76.63,76.65,9928.0,54.4507,54.472,54.4436,54.4578,9928.0
2017-10-05 14:25:00,76.66,76.67,76.63,76.63,5193.0,54.4649,54.472,54.4436,54.4436,5193.0
2017-10-05 14:30:00,76.64,76.66,76.61,76.65,7053.0,54.4507,54.4649,54.4294,54.4578,7053.0
2017-10-05 14:35:00,76.66,76.69,76.66,76.66,10402.0,54.4649,54.4862,54.4649,54.4649,10402.0
2017-10-05 14:40:00,76.65,76.67,76.63,76.64,4713.0,54.4578,54.472,54.4436,54.4507,4713.0
2017-10-05 14:45:00,76.65,76.71,76.65,76.7,3734.0,54.4578,54.5004,54.4578,54.4933,3734.0
2017-10-05 14:50:00,76.7,76.71,76.66,76.7,8712.0,54.4933,54.5004,54.4649,54.4933,8712.0
2017-10-05 14:55:00,76.7,76.74,76.7,76.7,3551.0,54.4933,54.5217,54.4933,54.4933,3551.0
2017-10-05 15:00:00,76.71,76.77,76.71,76.75,15187.0,54.5004,54.543,54.5004,54.5288,15187.0
2017-10-05 15:05:00,76.75,76.79,76.74,76.78,10467.0,54.5288,54.5573,54.5217,54.5502,10467.0
2017-10-05 15:10:00,76.78,76.82,76.78,76.81,7075.0,54.5502,54.5786,54.5502,54.5715,7075.0
2017-10-05 15:15:00,76.81,76.82,76.77,76.8,16914.0,54.5715,54.5786,54.543,54.5644,16914.0
2017-10-05 15:20:00,76.8,76.81,76.74,76.76,7915.0,54.5644,54.5715,54.5217,54.5359,7915.0
2017-10-05 15:25:00,76.75,76.79,76.74,76.78,6770.0,54.5288,54.5573,54.5217,54.5502,6770.0
2017-10-05 15:30:00,76.77,76.79,76.73,76.73,11967.0,54.543,54.5573,54.5146,54.5146,11967.0
2017-10-05 15:35:00,76.73,76.79,76.71,76.76,21394.0,54.5146,54.5573,54.5004,54.5359,21394.0
2017-10-05 15:40:00,76.75,76.76,76.72,76.72,42292.0,54.5288,54.5359,54.5075,54.5075,42292.0
2017-10-05 15:45:00,76.73,76.83,76.72,76.81,43105.0,54.5146,54.5857,54.5075,54.5715,43105.0
2017-10-05 15:50:00,76.81,76.81,76.76,76.8,32549.0,54.5715,54.5715,54.5359,54.5644,32549.0
2017-10-05 15:55:00,76.8,76.85,76.79,76.81,98380.0,54.5644,54.5999,54.5573,54.5715,98380.0
2017-10-06 09:30:00,76.6,76.88,76.4,76.43,47491.0,54.4223,54.6212,54.2802,54.3015,47491.0
2017-10-06 09:35:00,76.33,76.4,76.25,76.4,16575.0,54.2304,54.2802,54.1736,54.2802,16575.0
2017-10-06 09:40:00,76.41,76.49,76.35,76.4,19808.0,54.2873,54.3441,54.2446,54.2802,19808.0
2017-10-06 09:45:00,76.41,76.41,76.23,76.34,10247.0,54.2873,54.2873,54.1594,54.2375,10247.0
2017-10-06 09:50:00,76.35,76.42,76.34,76.38,11354.0,54.2446,54.2944,54.2375,54.266,11354.0
2017-10-06 09:55:00,76.39,76.47,76.35,76.47,8770.0,54.2731,54.3299,54.2446,54.3299,8770.0
2017-10-06 10:00:00,76.46,76.46,76.36,76.38,5867.0,54.3228,54.3228,54.2518,54.266,5867.0
2017-10-06 10:05:00,76.39,76.4,76.32,76.32,12246.0,54.2731,54.2802,54.2233,54.2233,12246.0
2017-10-06 10:10:00,76.33,76.39,76.26,76.27,12487.0,54.2304,54.2731,54.1807,54.1878,12487.0
2017-10-06 10:15:00,76.28,76.36,76.27,76.3,14266.0,54.1949,54.2518,54.1878,54.2091,14266.0
2017-10-06 10:20:00,76.31,76.32,76.25,76.28,21353.0,54.2162,54.2233,54.1736,54.1949,21353.0
2017-10-06 10:25:00,76.28,76.35,76.26,76.34,15331.0,54.1949,54.2446,54.1807,54.2375,15331.0
2017-10-06 10:30:00,76.34,76.38,76.31,76.33,46560.0,54.2375,54.266,54.2162,54.2304,46560.0
2017-10-06 10:35:00,76.33,76.48,76.32,76.46,28884.0,54.2304,54.337,54.2233,54.3228,28884.0
2017-10-06 10:40:00,76.46,76.53,76.45,76.46,14116.0,54.3228,54.3725,54.3157,54.3228,14116.0
2017-10-06 10:45:00,76.46,76.54,76.45,76.52,10996.0,54.3228,54.3796,54.3157,54.3654,10996.0
2017-10-06 10:50:00,76.52,76.53,76.46,76.46,8803.0,54.3654,54.3725,54.3228,54.3228,8803.0
2017-10-06 10:55:00,76.47,76.55,76.46,76.52,13507.0,54.3299,54.3867,54.3228,54.3654,13507.0
2017-10-06 11:00:00,76.51,76.55,76.49,76.49,4795.0,54.3583,54.3867,54.3441,54.3441,4795.0
2017-10-06 11:05:00,76.51,76.54,76.49,76.51,8842.0,54.3583,54.3796,54.3441,54.3583,8842.0
2017-10-06 11:10:00,76.51,76.58,76.49,76.58,8929.0,54.3583,54.4081,54.3441,54.4081,8929.0
2017-10-06 11:15:00,76.58,76.6,76.55,76.55,8547.0,54.4081,54.4223,54.3867,54.3867,8547.0
2017-10-06 11:20:00,76.55,76.62,76.51,76.6,12803.0,54.3867,54.4365,54.3583,54.4223,12803.0
2017-10-06 11:25:00,76.6,76.71,76.6,76.71,9711.0,54.4223,54.5004,54.4223,54.5004,9711.0
2017-10-06 11:30:00,76.71,76.77,76.7,76.7,14387.0,54.5004,54.543,54.4933,54.4933,14387.0
2017-10-06 11:35:00,76.7,76.73,76.68,76.72,10388.0,54.4933,54.5146,54.4791,54.5075,10388.0
2017-10-06 11:40:00,76.71,76.81,76.71,76.75,13293.0,54.5004,54.5715,54.5004,54.5288,13293.0
2017-10-06 11:45:00,76.73,76.77,76.72,76.77,4315.0,54.5146,54.543,54.5075,54.543,4315.0
2017-10-06 11:50:00,76.77,76.77,76.73,76.76,6739.0,54.543,54.543,54.5146,54.5359,6739.0
2017-10-06 11:55:00,76.76,76.78,76.7,76.76,47982.0,54.5359,54.5502,54.4933,54.5359,47982.0
2017-10-06 12:00:00,76.76,76.89,76.76,76.88,9202.0,54.5359,54.6283,54.5359,54.6212,9202.0
2017-10-06 12:05:00,76.86,76.87,76.84,76.86,5571.0,54.607,54.6141,54.5928,54.607,5571.0
2017-10-06 12:10:00,76.86,76.86,76.78,76.79,7934.0,54.607,54.607,54.5502,54.5573,7934.0
2017-10-06 12:15:00,76.79,76.79,76.72,76.74,6403.0,54.5573,54.5573,54.5075,54.5217,6403.0
2017-10-06 12:20:00,76.75,76.75,76.69,76.71,5975.0,54.5288,54.5288,54.4862,54.5004,5975.0
2017-10-06 12:25:00,76.7,76.73,76.7,76.72,3491.0,54.4933,54.5146,54.4933,54.5075,3491.0
2017-10-06 12:30:00,76.71,76.75,76.69,76.71,6172.0,54.5004,54.5288,54.4862,54.5004,6172.0
2017-10-06 12:35:00,76.71,76.73,76.69,76.73,5938.0,54.5004,54.5146,54.4862,54.5146,5938.0
2017-10-06 12:40:00,76.72,76.78,76.71,76.78,6089.0,54.5075,54.5502,54.5004,54.5502,6089.0
2017-10-06 12:45:00,76.8,76.8,76.73,76.76,6947.0,54.5644,54.5644,54.5146,54.5359,6947.0
2017-10-06 12:50:00,76.76,76.78,76.74,76.78,6056.0,54.5359,54.5502,54.5217,54.5502,6056.0
2017-10-06 12:55:00,76.77,76.79,76.75,76.78,5749.0,54.543,54.5573,54.5288,54.5502,5749.0
2017-10-06 13:00:00,76.78,76.79,76.75,76.77,8188.0,54.5502,54.5573,54.5288,54.543,8188.0
2017-10-06 13:05:00,76.79,76.85,76.79,76.84,9665.0,54.5573,54.5999,54.5573,54.5928,9665.0
2017-10-06 13:10:00,76.84,76.86,76.82,76.82,4856.0,54.5928,54.607,54.5786,54.5786,4856.0
2017-10-06 13:15:00,76.82,76.83,76.79,76.79,10949.0,54.5786,54.5857,54.5573,54.5573,10949.0
2017-10-06 13:20:00,76.79,76.8,76.75,76.76,7910.0,54.5573,54.5644,54.5288,54.5359,7910.0
2017-10-06 13:25:00,76.76,76.77,76.73,76.77,6652.0,54.5359,54.543,54.5146,54.543,6652.0
2017-10-06 13:30:00,76.76,76.77,76.74,76.76,4833.0,54.5359,54.543,54.5217,54.5359,4833.0
2017-10-06 13:35:00,76.76,76.78,76.76,76.77,5576.0,54.5359,54.5502,54.5359,54.543,5576.0
2017-10-06 13:40:00,76.77,76.81,76.77,76.81,7666.0,54.543,54.5715,54.543,54.5715,7666.0
2017-10-06 13:45:00,76.81,76.82,76.75,76.76,9778.0,54.5715,54.5786,54.5288,54.5359,9778.0
2017-10-06 13:50:00,76.75,76.75,76.72,76.75,7382.0,54.5288,54.5288,54.5075,54.5288,7382.0
2017-10-06 13:55:00,76.74,76.76,76.73,76.74,14694.0,54.5217,54.5359,54.5146,54.5217,14694.0
2017-10-06 14:00:00,76.75,76.75,76.69,76.69,9063.0,54.5288,54.5288,54.4862,54.4862,9063.0
2017-10-06 14:05:00,76.69,76.72,76.67,76.69,15221.0,54.4862,54.5075,54.472,54.4862,15221.0
2017-10-06 14:10:00,76.69,76.71,76.68,76.69,6169.0,54.4862,54.5004,54.4791,54.4862,6169.0
2017-10-06 14:15:00,76.7,76.7,76.64,76.64,15536.0,54.4933,54.4933,54.4507,54.4507,15536.0
2017-10-06 14:20:00,76.65,76.67,76.62,76.63,9844.0,54.4578,54.472,54.4365,54.4436,9844.0
2017-10-06 14:25:00,76.63,76.65,76.61,76.64,13865.0,54.4436,54.4578,54.4294,54.4507,13865.0
2017-10-06 14:30:00,76.64,76.65,76.62,76.64,5522.0,54.4507,54.4578,54.4365,54.4507,5522.0
2017-10-06 14:35:00,76.65,76.68,76.64,76.66,13035.0,54.4578,54.4791,54.4507,54.4649,13035.0
2017-10-06 14:40:00,76.65,76.67,76.63,76.65,9524.0,54.4578,54.472,54.4436,54.4578,9524.0
2017-10-06 14:45:00,76.65,76.71,76.64,76.69,11856.0,54.4578,54.5004,54.4507,54.4862,11856.0
2017-10-06 14:50:00,76.7,76.7,76.67,76.7,9241.0,54.4933,54.4933,54.472,54.4933,9241.0
2017-10-06 14:55:00,76.7,76.71,76.67,76.71,8358.0,54.4933,54.5004,54.472,54.5004,8358.0
2017-10-06 15:00:00,76.71,76.72,76.66,76.67,17984.0,54.5004,54.5075,54.4649,54.472,17984.0
2017-10-06 15:05:00,76.68,76.68,76.62,76.62,8963.0,54.4791,54.4791,54.4365,54.4365,8963.0
2017-10-06 15:10:00,76.63,76.64,76.59,76.6,11918.0,54.4436,54.4507,54.4152,54.4223,11918.0
2017-10-06 15:15:00,76.61,76.67,76.6,76.65,33122.0,54.4294,54.472,54.4223,54.4578,33122.0
2017-10-06 15:20:00,76.64,76.69,76.63,76.65,16376.0,54.4507,54.4862,54.4436,54.4578,16376.0
2017-10-06 15:25:00,76.65,76.71,76.65,76.7,12570.0,54.4578,54.5004,54.4578,54.4933,12570.0
2017-10-06 15:30:00,76.7,76.71,76.67,76.67,15643.0,54.4933,54.5004,54.472,54.472,15643.0
2017-10-06 15:35:00,76.68,76.71,76.63,76.64,28184.0,54.4791,54.5004,54.4436,54.4507,28184.0
2017-10-06 15:40:00,76.65,76.71,76.64,76.7,23056.0,54.4578,54.5004,54.4507,54.4933,23056.0
2017-10-06 15:45:00,76.7,76.75,76.69,76.71,40768.0,54.4933,54.5288,54.4862,54.5004,40768.0
2017-10-06 15:50:00,76.71,76.73,76.68,76.71,31468.0,54.5004,54.5146,54.4791,54.5004,31468.0
2017-10-06 15:55:00,76.72,76.81,76.7,76.8,126452.0,54.5075,54.5715,54.4933,54.5644,126452.0
2017-10-09 09:30:00,77.17,77.17,76.96,76.99,50647.0,54.8272,54.8272,54.678,54.6994,50647.0
2017-10-09 09:35:00,77.0,77.13,76.97,77.09,3475.0,54.7065,54.7988,54.6851,54.7704,3475.0
2017-10-09 09:40:00,77.1,77.1,76.92,76.95,21338.0,54.7775,54.7775,54.6496,54.6709,21338.0
2017-10-09 09:45:00,76.95,76.99,76.93,76.95,23251.0,54.6709,54.6994,54.6567,54.6709,23251.0
2017-10-09 09:50:00,76.96,76.98,76.9,76.91,13298.0,54.678,54.6922,54.6354,54.6425,13298.0
2017-10-09 09:55:00,76.92,76.94,76.73,76.75,23167.0,54.6496,54.6638,54.5146,54.5288,23167.0
2017-10-09 10:00:00,76.74,76.78,76.73,76.74,11257.0,54.5217,54.5502,54.5146,54.5217,11257.0
2017-10-09 10:05:00,76.75,76.84,76.75,76.76,9806.0,54.5288,54.5928,54.5288,54.5359,9806.0
2017-10-09 10:10:00,76.75,76.78,76.7,76.76,7723.0,54.5288,54.5502,54.4933,54.5359,7723.0
2017-10-09 10:15:00,76.77,76.78,76.64,76.66,5155.0,54.543,54.5502,54.4507,54.4649,5155.0
2017-10-09 10:20:00,76.68,76.7,76.63,76.63,14872.0,54.4791,54.4933,54.4436,54.4436,14872.0
2017-10-09 10:25:00,76.62,76.78,76.62,76.77,7926.0,54.4365,54.5502,54.4365,54.543,7926.0
2017-10-09 10:30:00,76.77,76.85,76.76,76.82,8233.0,54.543,54.5999,54.5359,54.5786,8233.0
2017-10-09 10:35:00,76.83,76.83,76.75,76.79,14754.0,54.5857,54.5857,54.5288,54.5573,14754.0
2017-10-09 10:40:00,76.79,76.84,76.79,76.8,8046.0,54.5573,54.5928,54.5573,54.5644,8046.0
2017-10-09 10:45:00,76.8,76.83,76.77,76.77,12176.0,54.5644,54.5857,54.543,54.543,12176.0
2017-10-09 10:50:00,76.78,76.8,76.75,76.77,8792.0,54.5502,54.5644,54.5288,54.543,8792.0
2017-10-09 10:55:00,76.78,76.83,76.78,76.83,7334.0,54.5502,54.5857,54.5502,54.5857,7334.0
2017-10-09 11:00:00,76.83,76.83,76.77,76.77,9944.0,54.5857,54.5857,54.543,54.543,9944.0
2017-10-09 11:05:00,76.78,76.86,76.78,76.85,4600.0,54.5502,54.607,54.5502,54.5999,4600.0
2017-10-09 11:10:00,76.85,76.86,76.82,76.83,4090.0,54.5999,54.607,54.5786,54.5857,4090.0
2017-10-09 11:15:00,76.84,76.92,76.82,76.92,6805.0,54.5928,54.6496,54.5786,54.6496,6805.0
2017-10-09 11:20:00,76.92,76.96,76.92,76.93,4010.0,54.6496,54.678,54.6496,54.6567,4010.0
2017-10-09 11:25:00,76.92,76.93,76.88,76.9,6778.0,54.6496,54.6567,54.6212,54.6354,6778.0
2017-10-09 11:30:00,76.91,76.97,76.91,76.95,6402.0,54.6425,54.6851,54.6425,54.6709,6402.0
2017-10-09 11:35:00,76.94,76.95,76.89,76.9,6099.0,54.6638,54.6709,54.6283,54.6354,6099.0
2017-10-09 11:40:00,76.9,76.91,76.88,76.89,7427.0,54.6354,54.6425,54.6212,54.6283,7427.0
2017-10-09 11:45:00,76.89,76.95,76.89,76.93,4201.0,54.6283,54.6709,54.6283,54.6567,4201.0
2017-10-09 11:50:00,76.94,76.95,76.89,76.91,13472.0,54.6638,54.6709,54.6283,54.6425,13472.0
2017-10-09 11:55:00,76.93,76.95,76.92,76.94,3628.0,54.6567,54.6709,54.6496,54.6638,3628.0
2017-10-09 12:00:00,76.94,76.95,76.9,76.9,6691.0,54.6638,54.6709,54.6354,54.6354,6691.0
2017-10-09 12:05:00,76.91,76.91,76.84,76.84,10213.0,54.6425,54.6425,54.5928,54.5928,10213.0
2017-10-09 12:10:00,76.84,76.88,76.84,76.86,10461.0,54.5928,54.6212,54.5928,54.607,10461.0
2017-10-09 12:15:00,76.86,76.88,76.85,76.88,6175.0,54.607,54.6212,54.5999,54.6212,6175.0
2017-10-09 12:20:00,76.88,76.89,76.81,76.83,15242.0,54.6212,54.6283,54.5715,54.5857,15242.0
2017-10-09 12:25:00,76.85,76.92,76.84,76.92,4255.0,54.5999,54.6496,54.5928,54.6496,4255.0
2017-10-09 12:30:00,76.92,76.93,76.86,76.87,4589.0,54.6496,54.6567,54.607,54.6141,4589.0
2017-10-09 12:35:00,76.86,76.91,76.86,76.87,5615.0,54.607,54.6425,54.607,54.6141,5615.0
2017-10-09 12:40:00,76.86,76.89,76.85,76.86,6762.0,54.607,54.6283,54.5999,54.607,6762.0
2017-10-09 12:45:00,76.87,76.92,76.87,76.92,5220.0,54.6141,54.6496,54.6141,54.6496,5220.0
2017-10-09 12:50:00,76.9,76.93,76.9,76.92,3895.0,54.6354,54.6567,54.6354,54.6496,3895.0
2017-10-09 12:55:00,76.88,76.89,76.87,76.87,2570.0,54.6212,54.6283,54.6141,54.6141,2570.0
2017-10-09 13:00:00,76.87,76.89,76.84,76.84,2934.0,54.6141,54.6283,54.5928,54.5928,2934.0
2017-10-09 13:05:00,76.85,76.87,76.84,76.85,2500.0,54.5999,54.6141,54.5928,54.5999,2500.0
2017-10-09 13:10:00,76.85,76.87,76.84,76.84,7761.0,54.5999,54.6141,54.5928,54.5928,7761.0
2017-10-09 13:15:00,76.84,76.85,76.81,76.82,4714.0,54.5928,54.5999,54.5715,54.5786,4714.0
2017-10-09 13:20:00,76.83,76.86,76.83,76.86,2650.0,54.5857,54.607,54.5857,54.607,2650.0
2017-10-09 13:25:00,76.87,76.89,76.85,76.85,4065.0,54.6141,54.6283,54.5999,54.5999,4065.0
2017-10-09 13:30:00,76.85,76.86,76.83,76.84,5086.0,54.5999,54.607,54.5857,54.5928,5086.0
2017-10-09 13:35:00,76.85,76.85,76.8,76.81,8211.0,54.5999,54.5999,54.5644,54.5715,8211.0
2017-10-09 13:40:00,76.8,76.81,76.78,76.8,3671.0,54.5644,54.5715,54.5502,54.5644,3671.0
2017-10-09 13:45:00,76.8,76.85,76.77,76.83,29165.0,54.5644,54.5999,54.543,54.5857,29165.0
2017-10-09 13:50:00,76.84,76.86,76.83,76.85,3051.0,54.5928,54.607,54.5857,54.5999,3051.0
2017-10-09 13:55:00,76.85,76.87,76.84,76.87,3164.0,54.5999,54.6141,54.5928,54.6141,3164.0
2017-10-09 14:00:00,76.86,76.91,76.83,76.9,5445.0,54.607,54.6425,54.5857,54.6354,5445.0
2017-10-09 14:05:00,76.88,76.89,76.83,76.87,4802.0,54.6212,54.6283,54.5857,54.6141,4802.0
2017-10-09 14:10:00,76.87,76.87,76.84,76.85,7638.0,54.6141,54.6141,54.5928,54.5999,7638.0
2017-10-09 14:15:00,76.86,76.9,76.84,76.86,7292.0,54.607,54.6354,54.5928,54.607,7292.0
2017-10-09 14:20:00,76.86,76.88,76.81,76.81,10286.0,54.607,54.6212,54.5715,54.5715,10286.0
2017-10-09 14:25:00,76.82,76.83,76.77,76.78,9148.0,54.5786,54.5857,54.543,54.5502,9148.0
2017-10-09 14:30:00,76.78,76.78,76.73,76.75,11620.0,54.5502,54.5502,54.5146,54.5288,11620.0
2017-10-09 14:35:00,76.75,76.8,76.75,76.79,2815.0,54.5288,54.5644,54.5288,54.5573,2815.0
2017-10-09 14:40:00,76.79,76.81,76.78,76.8,7077.0,54.5573,54.5715,54.5502,54.5644,7077.0
2017-10-09 14:45:00,76.8,76.81,76.78,76.8,6193.0,54.5644,54.5715,54.5502,54.5644,6193.0
2017-10-09 14:50:00,76.8,76.81,76.76,76.78,10514.0,54.5644,54.5715,54.5359,54.5502,10514.0
2017-10-09 14:55:00,76.78,76.8,76.76,76.76,7111.0,54.5502,54.5644,54.5359,54.5359,7111.0
2017-10-09 15:00:00,76.77,76.78,76.74,76.75,11030.0,54.543,54.5502,54.5217,54.5288,11030.0
2017-10-09 15:05:00,76.74,76.75,76.7,76.72,18675.0,54.5217,54.5288,54.4933,54.5075,18675.0
2017-10-09 15:10:00,76.71,76.71,76.68,76.7,10699.0,54.5004,54.5004,54.4791,54.4933,10699.0
2017-10-09 15:15:00,76.7,76.71,76.63,76.63,17158.0,54.4933,54.5004,54.4436,54.4436,17158.0
2017-10-09 15:20:00,76.64,76.67,76.63,76.66,18292.0,54.4507,54.472,54.4436,54.4649,18292.0
2017-10-09 15:25:00,76.66,76.67,76.64,76.66,14682.0,54.4649,54.472,54.4507,54.4649,14682.0
2017-10-09 15:30:00,76.66,76.67,76.63,76.64,22943.0,54.4649,54.472,54.4436,54.4507,22943.0
2017-10-09 15:35:00,76.63,76.64,76.56,76.64,28662.0,54.4436,54.4507,54.3938,54.4507,28662.0
2017-10-09 15:40:00,76.64,76.68,76.61,76.66,23380.0,54.4507,54.4791,54.4294,54.4649,23380.0
2017-10-09 15:45:00,76.65,76.66,76.57,76.57,51018.0,54.4578,54.4649,54.401,54.401,51018.0
2017-10-09 15:50:00,76.58,76.66,76.57,76.66,43416.0,54.4081,54.4649,54.401,54.4649,43416.0
2017-10-09 15:55:00,76.66,76.66,76.58,76.63,106516.0,54.4649,54.4649,54.4081,54.4436,106516.0
2017-10-10 09:30:00,76.87,76.88,76.59,76.66,100975.0,54.6141,54.6212,54.4152,54.4649,100975.0
2017-10-10 09:35:00,76.67,76.76,76.67,76.74,66263.0,54.472,54.5359,54.472,54.5217,66263.0
2017-10-10 09:40:00,76.75,76.87,76.75,76.8,14945.0,54.5288,54.6141,54.5288,54.5644,14945.0
2017-10-10 09:45:00,76.8,76.92,76.8,76.92,56651.0,54.5644,54.6496,54.5644,54.6496,56651.0
2017-10-10 09:50:00,76.94,77.09,76.93,77.07,43738.0,54.6638,54.7704,54.6567,54.7562,43738.0
2017-10-10 09:55:00,77.08,77.19,77.06,77.17,17460.0,54.7633,54.8414,54.7491,54.8272,17460.0
2017-10-10 10:00:00,77.17,77.23,77.16,77.19,16011.0,54.8272,54.8699,54.8201,54.8414,16011.0
2017-10-10 10:05:00,77.18,77.22,77.11,77.17,18460.0,54.8343,54.8628,54.7846,54.8272,18460.0
2017-10-10 10:10:00,77.19,77.26,77.19,77.2,14023.0,54.8414,54.8912,54.8414,54.8486,14023.0
2017-10-10 10:15:00,77.21,77.25,77.19,77.22,13372.0,54.8557,54.8841,54.8414,54.8628,13372.0
2017-10-10 10:20:00,77.21,77.31,77.19,77.31,18852.0,54.8557,54.9267,54.8414,54.9267,18852.0
2017-10-10 10:25:00,77.31,77.33,77.27,77.33,26029.0,54.9267,54.9409,54.8983,54.9409,26029.0
2017-10-10 10:30:00,77.33,77.39,77.31,77.36,15823.0,54.9409,54.9835,54.9267,54.9622,15823.0
2017-10-10 10:35:00,77.38,77.44,77.37,77.41,11256.0,54.9764,55.0191,54.9693,54.9977,11256.0
2017-10-10 10:40:00,77.41,77.41,77.34,77.35,8718.0,54.9977,54.9977,54.948,54.9551,8718.0
2017-10-10 10:45:00,77.36,77.38,77.35,77.35,7702.0,54.9622,54.9764,54.9551,54.9551,7702.0
2017-10-10 10:50:00,77.35,77.41,77.35,77.41,12286.0,54.9551,54.9977,54.9551,54.9977,12286.0
2017-10-10 10:55:00,77.42,77.56,77.42,77.56,14477.0,55.0049,55.1043,55.0049,55.1043,14477.0
2017-10-10 11:00:00,77.57,77.62,77.57,77.58,11976.0,55.1114,55.1469,55.1114,55.1185,11976.0
2017-10-10 11:05:00,77.57,77.59,77.54,77.58,11985.0,55.1114,55.1256,55.0901,55.1185,11985.0
2017-10-10 11:10:00,77.58,77.64,77.55,77.6,24635.0,55.1185,55.1612,55.0972,55.1327,24635.0
2017-10-10 11:15:00,77.6,77.61,77.55,77.59,9217.0,55.1327,55.1398,55.0972,55.1256,9217.0
2017-10-10 11:20:00,77.6,77.63,77.56,77.62,8151.0,55.1327,55.1541,55.1043,55.1469,8151.0
2017-10-10 11:25:00,77.61,77.62,77.56,77.6,8340.0,55.1398,55.1469,55.1043,55.1327,8340.0
2017-10-10 11:30:00,77.6,77.62,77.58,77.61,12318.0,55.1327,55.1469,55.1185,55.1398,12318.0
2017-10-10 11:35:00,77.61,77.64,77.56,77.58,15054.0,55.1398,55.1612,55.1043,55.1185,15054.0
2017-10-10 11:40:00,77.56,77.59,77.53,77.58,12424.0,55.1043,55.1256,55.083,55.1185,12424.0
2017-10-10 11:45:00,77.58,77.58,77.55,77.57,6617.0,55.1185,55.1185,55.0972,55.1114,6617.0
2017-10-10 11:50:00,77.58,77.65,77.57,77.63,6960.0,55.1185,55.1683,55.1114,55.1541,6960.0
2017-10-10 11:55:00,77.62,77.63,77.6,77.61,9799.0,55.1469,55.1541,55.1327,55.1398,9799.0
2017-10-10 12:00:00,77.61,77.63,77.61,77.61,3856.0,55.1398,55.1541,55.1398,55.1398,3856.0
2017-10-10 12:05:00,77.61,77.69,77.59,77.68,23102.0,55.1398,55.1967,55.1256,55.1896,23102.0
2017-10-10 12:10:00,77.69,77.71,77.68,77.68,10356.0,55.1967,55.2109,55.1896,55.1896,10356.0
2017-10-10 12:15:00,77.68,77.69,77.64,77.65,8159.0,55.1896,55.1967,55.1612,55.1683,8159.0
2017-10-10 12:20:00,77.64,77.68,77.64,77.67,11753.0,55.1612,55.1896,55.1612,55.1825,11753.0
2017-10-10 12:25:00,77.67,77.71,77.66,77.7,10232.0,55.1825,55.2109,55.1754,55.2038,10232.0
2017-10-10 12:30:00,77.69,77.69,77.63,77.65,7226.0,55.1967,55.1967,55.1541,55.1683,7226.0
2017-10-10 12:35:00,77.65,77.66,77.64,77.65,5786.0,55.1683,55.1754,55.1612,55.1683,5786.0
2017-10-10 12:40:00,77.66,77.69,77.65,77.66,10604.0,55.1754,55.1967,55.1683,55.1754,10604.0
2017-10-10 12:45:00,77.64,77.67,77.62,77.64,10711.0,55.1612,55.1825,55.1469,55.1612,10711.0
2017-10-10 12:50:00,77.64,77.67,77.61,77.65,55511.0,55.1612,55.1825,55.1398,55.1683,55511.0
2017-10-10 12:55:00,77.65,77.65,77.62,77.63,13109.0,55.1683,55.1683,55.1469,55.1541,13109.0
2017-10-10 13:00:00,77.63,77.63,77.55,77.55,27825.0,55.1541,55.1541,55.0972,55.0972,27825.0
2017-10-10 13:05:00,77.56,77.58,77.55,77.58,17885.0,55.1043,55.1185,55.0972,55.1185,17885.0
2017-10-10 13:10:00,77.57,77.58,77.54,77.55,44335.0,55.1114,55.1185,55.0901,55.0972,44335.0
2017-10-10 13:15:00,77.56,77.58,77.53,77.56,13326.0,55.1043,55.1185,55.083,55.1043,13326.0
2017-10-10 13:20:00,77.56,77.57,77.52,77.54,12511.0,55.1043,55.1114,55.0759,55.0901,12511.0
2017-10-10 13:25:00,77.53,77.55,77.46,77.46,13532.0,55.083,55.0972,55.0333,55.0333,13532.0
2017-10-10 13:30:00,77.46,77.46,77.41,77.45,12454.0,55.0333,55.0333,54.9977,55.0262,12454.0
2017-10-10 13:35:00,77.45,77.6,77.45,77.6,15963.0,55.0262,55.1327,55.0262,55.1327,15963.0
2017-10-10 13:40:00,77.6,77.6,77.55,77.55,16167.0,55.1327,55.1327,55.0972,55.0972,16167.0
2017-10-10 13:45:00,77.55,77.63,77.55,77.63,12411.0,55.0972,55.1541,55.0972,55.1541,12411.0
2017-10-10 13:50:00,77.62,77.68,77.61,77.64,10863.0,55.1469,55.1896,55.1398,55.1612,10863.0
2017-10-10 13:55:00,77.63,77.63,77.58,77.6,24627.0,55.1541,55.1541,55.1185,55.1327,24627.0
2017-10-10 14:00:00,77.6,77.61,77.54,77.54,9103.0,55.1327,55.1398,55.0901,55.0901,9103.0
2017-10-10 14:05:00,77.53,77.54,77.51,77.52,8050.0,55.083,55.0901,55.0688,55.0759,8050.0
2017-10-10 14:10:00,77.53,77.55,77.51,77.52,10946.0,55.083,55.0972,55.0688,55.0759,10946.0
2017-10-10 14:15:00,77.53,77.58,77.52,77.55,10412.0,55.083,55.1185,55.0759,55.0972,10412.0
2017-10-10 14:20:00,77.56,77.62,77.55,77.6,9312.0,55.1043,55.1469,55.0972,55.1327,9312.0
2017-10-10 14:25:00,77.59,77.61,77.59,77.61,5703.0,55.1256,55.1398,55.1256,55.1398,5703.0
2017-10-10 14:30:00,77.61,77.62,77.55,77.61,14365.0,55.1398,55.1469,55.0972,55.1398,14365.0
2017-10-10 14:35:00,77.61,77.61,77.58,77.59,10083.0,55.1398,55.1398,55.1185,55.1256,10083.0
2017-10-10 14:40:00,77.58,77.6,77.55,77.56,12762.0,55.1185,55.1327,55.0972,55.1043,12762.0
2017-10-10 14:45:00,77.55,77.59,77.55,77.59,7295.0,55.0972,55.1256,55.0972,55.1256,7295.0
2017-10-10 14:50:00,77.61,77.61,77.57,77.59,11604.0,55.1398,55.1398,55.1114,55.1256,11604.0
2017-10-10 14:55:00,77.6,77.62,77.58,77.59,16586.0,55.1327,55.1469,55.1185,55.1256,16586.0
2017-10-10 15:00:00,77.59,77.61,77.58,77.6,14315.0,55.1256,55.1398,55.1185,55.1327,14315.0
2017-10-10 15:05:00,77.59,77.61,77.57,77.59,7826.0,55.1256,55.1398,55.1114,55.1256,7826.0
2017-10-10 15:10:00,77.59,77.63,77.58,77.62,19068.0,55.1256,55.1541,55.1185,55.1469,19068.0
2017-10-10 15:15:00,77.62,77.65,77.61,77.64,14059.0,55.1469,55.1683,55.1398,55.1612,14059.0
2017-10-10 15:20:00,77.64,77.65,77.6,77.61,14974.0,55.1612,55.1683,55.1327,55.1398,14974.0
2017-10-10 15:25:00,77.62,77.64,77.57,77.57,20521.0,55.1469,55.1612,55.1114,55.1114,20521.0
2017-10-10 15:30:00,77.58,77.62,77.57,77.61,17436.0,55.1185,55.1469,55.1114,55.1398,17436.0
2017-10-10 15:35:00,77.6,77.63,77.6,77.63,15995.0,55.1327,55.1541,55.1327,55.1541,15995.0
2017-10-10 15:40:00,77.63,77.64,77.6,77.64,25908.0,55.1541,55.1612,55.1327,55.1612,25908.0
2017-10-10 15:45:00,77.64,77.67,77.62,77.67,31405.0,55.1612,55.1825,55.1469,55.1825,31405.0
2017-10-10 15:50:00,77.67,77.72,77.67,77.69,52456.0,55.1825,55.218,55.1825,55.1967,52456.0
2017-10-10 15:55:00,77.69,77.76,77.62,77.76,116739.0,55.1967,55.2464,55.1469,55.2464,116739.0
2017-10-11 09:30:00,77.5,77.84,77.5,77.82,35878.0,55.0617,55.3033,55.0617,55.289,35878.0
2017-10-11 09:35:00,77.8,78.04,77.78,77.97,25315.0,55.2748,55.4453,55.2606,55.3956,25315.0
2017-10-11 09:40:00,77.96,78.14,77.91,78.13,25814.0,55.3885,55.5164,55.353,55.5093,25814.0
2017-10-11 09:45:00,78.14,78.46,78.13,78.45,53790.0,55.5164,55.7437,55.5093,55.7366,53790.0
2017-10-11 09:50:00,78.47,78.47,78.23,78.25,18774.0,55.7509,55.7509,55.5803,55.5945,18774.0
2017-10-11 09:55:00,78.25,78.26,78.06,78.14,14194.0,55.5945,55.6017,55.4596,55.5164,14194.0
2017-10-11 10:00:00,78.14,78.14,78.04,78.13,11284.0,55.5164,55.5164,55.4453,55.5093,11284.0
2017-10-11 10:05:00,78.13,78.15,78.07,78.07,10238.0,55.5093,55.5235,55.4667,55.4667,10238.0
2017-10-11 10:10:00,78.08,78.17,78.08,78.12,12007.0,55.4738,55.5377,55.4738,55.5022,12007.0
2017-10-11 10:15:00,78.11,78.12,78.06,78.09,36100.0,55.4951,55.5022,55.4596,55.4809,36100.0
2017-10-11 10:20:00,78.08,78.11,78.05,78.09,10470.0,55.4738,55.4951,55.4525,55.4809,10470.0
2017-10-11 10:25:00,78.09,78.14,78.05,78.06,15403.0,55.4809,55.5164,55.4525,55.4596,15403.0
2017-10-11 10:30:00,78.06,78.1,77.89,77.92,27869.0,55.4596,55.488,55.3388,55.3601,27869.0
2017-10-11 10:35:00,77.92,77.96,77.89,77.9,8455.0,55.3601,55.3885,55.3388,55.3459,8455.0
2017-10-11 10:40:00,77.89,77.93,77.86,77.86,13476.0,55.3388,55.3672,55.3175,55.3175,13476.0
2017-10-11 10:45:00,77.85,77.86,77.75,77.75,14600.0,55.3104,55.3175,55.2393,55.2393,14600.0
2017-10-11 10:50:00,77.75,77.75,77.7,77.74,19354.0,55.2393,55.2393,55.2038,55.2322,19354.0
2017-10-11 10:55:00,77.74,77.77,77.69,77.72,24225.0,55.2322,55.2535,55.1967,55.218,24225.0
2017-10-11 11:00:00,77.72,77.76,77.71,77.73,10233.0,55.218,55.2464,55.2109,55.2251,10233.0
2017-10-11 11:05:00,77.73,77.86,77.72,77.85,14316.0,55.2251,55.3175,55.218,55.3104,14316.0
2017-10-11 11:10:00,77.85,77.9,77.79,77.81,7277.0,55.3104,55.3459,55.2677,55.2819,7277.0
2017-10-11 11:15:00,77.8,77.88,77.8,77.85,11249.0,55.2748,55.3317,55.2748,55.3104,11249.0
2017-10-11 11:20:00,77.85,77.92,77.84,77.92,7766.0,55.3104,55.3601,55.3033,55.3601,7766.0
2017-10-11 11:25:00,77.9,77.92,77.86,77.86,15120.0,55.3459,55.3601,55.3175,55.3175,15120.0
2017-10-11 11:30:00,77.87,77.9,77.83,77.84,9384.0,55.3246,55.3459,55.2961,55.3033,9384.0
2017-10-11 11:35:00,77.84,77.86,77.82,77.83,8004.0,55.3033,55.3175,55.289,55.2961,8004.0
2017-10-11 11:40:00,77.83,77.89,77.83,77.88,8879.0,55.2961,55.3388,55.2961,55.3317,8879.0
2017-10-11 11:45:00,77.88,77.97,77.88,77.95,12312.0,55.3317,55.3956,55.3317,55.3814,12312.0
2017-10-11 11:50:00,77.94,78.0,77.93,77.98,9979.0,55.3743,55.4169,55.3672,55.4027,9979.0
2017-10-11 11:55:00,77.98,77.99,77.93,77.96,9564.0,55.4027,55.4098,55.3672,55.3885,9564.0
2017-10-11 12:00:00,77.95,77.98,77.94,77.98,6119.0,55.3814,55.4027,55.3743,55.4027,6119.0
2017-10-11 12:05:00,77.97,77.99,77.96,77.97,7321.0,55.3956,55.4098,55.3885,55.3956,7321.0
2017-10-11 12:10:00,77.96,77.97,77.92,77.92,8996.0,55.3885,55.3956,55.3601,55.3601,8996.0
2017-10-11 12:15:00,77.92,77.96,77.91,77.93,6476.0,55.3601,55.3885,55.353,55.3672,6476.0
2017-10-11 12:20:00,77.92,77.95,77.91,77.92,6400.0,55.3601,55.3814,55.353,55.3601,6400.0
2017-10-11 12:25:00,77.92,77.92,77.88,77.91,7726.0,55.3601,55.3601,55.3317,55.353,7726.0
2017-10-11 12:30:00,77.9,77.92,77.88,77.91,2483.0,55.3459,55.3601,55.3317,55.353,2483.0
2017-10-11 12:35:00,77.91,77.97,77.89,77.95,5539.0,55.353,55.3956,55.3388,55.3814,5539.0
2017-10-11 12:40:00,77.94,77.95,77.93,77.94,2765.0,55.3743,55.3814,55.3672,55.3743,2765.0
2017-10-11 12:45:00,77.95,77.96,77.92,77.96,6282.0,55.3814,55.3885,55.3601,55.3885,6282.0
2017-10-11 12:50:00,77.96,77.98,77.93,77.95,5079.0,55.3885,55.4027,55.3672,55.3814,5079.0
2017-10-11 12:55:00,77.95,77.96,77.93,77.94,5134.0,55.3814,55.3885,55.3672,55.3743,5134.0
2017-10-11 13:00:00,77.94,77.98,77.94,77.97,11043.0,55.3743,55.4027,55.3743,55.3956,11043.0
2017-10-11 13:05:00,77.98,77.99,77.94,77.95,6125.0,55.4027,55.4098,55.3743,55.3814,6125.0
2017-10-11 13:10:00,77.95,77.97,77.94,77.96,4997.0,55.3814,55.3956,55.3743,55.3885,4997.0
2017-10-11 13:15:00,77.95,78.0,77.95,77.99,7185.0,55.3814,55.4169,55.3814,55.4098,7185.0
2017-10-11 13:20:00,78.0,78.01,77.92,77.97,31085.0,55.4169,55.424,55.3601,55.3956,31085.0
2017-10-11 13:25:00,77.96,78.03,77.96,78.03,5746.0,55.3885,55.4382,55.3885,55.4382,5746.0
2017-10-11 13:30:00,78.03,78.03,78.01,78.02,7665.0,55.4382,55.4382,55.424,55.4311,7665.0
2017-10-11 13:35:00,78.02,78.04,78.02,78.02,4986.0,55.4311,55.4453,55.4311,55.4311,4986.0
2017-10-11 13:40:00,78.02,78.03,77.99,78.01,8621.0,55.4311,55.4382,55.4098,55.424,8621.0
2017-10-11 13:45:00,78.01,78.02,77.97,77.97,2416.0,55.424,55.4311,55.3956,55.3956,2416.0
2017-10-11 13:50:00,77.97,78.02,77.96,77.99,9446.0,55.3956,55.4311,55.3885,55.4098,9446.0
2017-10-11 13:55:00,78.0,78.02,77.97,77.98,6304.0,55.4169,55.4311,55.3956,55.4027,6304.0
2017-10-11 14:00:00,77.96,78.1,77.95,78.07,18642.0,55.3885,55.488,55.3814,55.4667,18642.0
2017-10-11 14:05:00,78.07,78.11,78.03,78.1,17276.0,55.4667,55.4951,55.4382,55.488,17276.0
2017-10-11 14:10:00,78.11,78.12,78.05,78.08,19412.0,55.4951,55.5022,55.4525,55.4738,19412.0
2017-10-11 14:15:00,78.09,78.1,77.99,77.99,9247.0,55.4809,55.488,55.4098,55.4098,9247.0
2017-10-11 14:20:00,77.99,78.0,77.87,77.89,22315.0,55.4098,55.4169,55.3246,55.3388,22315.0
2017-10-11 14:25:00,77.89,77.91,77.81,77.83,11625.0,55.3388,55.353,55.2819,55.2961,11625.0
2017-10-11 14:30:00,77.83,77.85,77.8,77.84,7179.0,55.2961,55.3104,55.2748,55.3033,7179.0
2017-10-11 14:35:00,77.85,77.91,77.82,77.84,9055.0,55.3104,55.353,55.289,55.3033,9055.0
2017-10-11 14:40:00,77.84,77.85,77.79,77.8,11182.0,55.3033,55.3104,55.2677,55.2748,11182.0
2017-10-11 14:45:00,77.81,77.81,77.76,77.77,12400.0,55.2819,55.2819,55.2464,55.2535,12400.0
2017-10-11 14:50:00,77.77,77.82,77.76,77.8,11430.0,55.2535,55.289,55.2464,55.2748,11430.0
2017-10-11 14:55:00,77.8,77.81,77.77,77.8,11966.0,55.2748,55.2819,55.2535,55.2748,11966.0
2017-10-11 15:00:00,77.8,77.83,77.78,77.8,10283.0,55.2748,55.2961,55.2606,55.2748,10283.0
2017-10-11 15:05:00,77.8,77.83,77.77,77.82,23936.0,55.2748,55.2961,55.2535,55.289,23936.0
2017-10-11 15:10:00,77.82,77.88,77.82,77.85,21281.0,55.289,55.3317,55.289,55.3104,21281.0
2017-10-11 15:15:00,77.85,77.87,77.84,77.85,14032.0,55.3104,55.3246,55.3033,55.3104,14032.0
2017-10-11 15:20:00,77.84,77.87,77.84,77.85,13318.0,55.3033,55.3246,55.3033,55.3104,13318.0
2017-10-11 15:25:00,77.85,77.85,77.82,77.85,12444.0,55.3104,55.3104,55.289,55.3104,12444.0
2017-10-11 15:30:00,77.84,77.99,77.84,77.95,26349.0,55.3033,55.4098,55.3033,55.3814,26349.0
2017-10-11 15:35:00,77.95,77.97,77.93,77.96,13450.0,55.3814,55.3956,55.3672,55.3885,13450.0
2017-10-11 15:40:00,77.95,78.01,77.94,78.01,21484.0,55.3814,55.424,55.3743,55.424,21484.0
2017-10-11 15:45:00,78.02,78.02,77.92,77.94,30010.0,55.4311,55.4311,55.3601,55.3743,30010.0
2017-10-11 15:50:00,77.94,77.98,77.91,77.92,27680.0,55.3743,55.4027,55.353,55.3601,27680.0
2017-10-11 15:55:00,77.92,78.05,77.9,77.99,203201.0,55.3601,55.4525,55.3459,55.4098,203201.0
2017-10-12 09:30:00,77.91,78.19,77.76,78.17,27879.0,55.353,55.5519,55.2464,55.5377,27879.0
2017-10-12 09:35:00,78.17,78.17,77.99,78.09,9749.0,55.5377,55.5377,55.4098,55.4809,9749.0
2017-10-12 09:40:00,78.13,78.14,78.03,78.08,12252.0,55.5093,55.5164,55.4382,55.4738,12252.0
2017-10-12 09:45:00,78.07,78.11,78.03,78.05,18837.0,55.4667,55.4951,55.4382,55.4525,18837.0
2017-10-12 09:50:00,78.05,78.19,78.05,78.17,8552.0,55.4525,55.5519,55.4525,55.5377,8552.0
2017-10-12 09:55:00,78.16,78.19,78.11,78.18,8987.0,55.5306,55.5519,55.4951,55.5448,8987.0
2017-10-12 10:00:00,78.18,78.2,78.12,78.19,15021.0,55.5448,55.559,55.5022,55.5519,15021.0
2017-10-12 10:05:00,78.19,78.28,78.18,78.27,26814.0,55.5519,55.6159,55.5448,55.6088,26814.0
2017-10-12 10:10:00,78.27,78.35,78.27,78.31,22172.0,55.6088,55.6656,55.6088,55.6372,22172.0
2017-10-12 10:15:00,78.32,78.37,78.26,78.3,34894.0,55.6443,55.6798,55.6017,55.6301,34894.0
2017-10-12 10:20:00,78.3,78.33,78.29,78.31,14058.0,55.6301,55.6514,55.623,55.6372,14058.0
2017-10-12 10:25:00,78.33,78.38,78.32,78.37,8405.0,55.6514,55.6869,55.6443,55.6798,8405.0
2017-10-12 10:30:00,78.37,78.44,78.36,78.39,15962.0,55.6798,55.7295,55.6727,55.694,15962.0
2017-10-12 10:35:00,78.39,78.46,78.38,78.39,17383.0,55.694,55.7437,55.6869,55.694,17383.0
2017-10-12 10:40:00,78.39,78.42,78.39,78.4,8968.0,55.694,55.7153,55.694,55.7011,8968.0
2017-10-12 10:45:00,78.4,78.41,78.33,78.35,17308.0,55.7011,55.7082,55.6514,55.6656,17308.0
2017-10-12 10:50:00,78.35,78.43,78.35,78.42,13392.0,55.6656,55.7224,55.6656,55.7153,13392.0
2017-10-12 10:55:00,78.42,78.43,78.38,78.42,21970.0,55.7153,55.7224,55.6869,55.7153,21970.0
2017-10-12 11:00:00,78.41,78.43,78.36,78.41,18318.0,55.7082,55.7224,55.6727,55.7082,18318.0
2017-10-12 11:05:00,78.41,78.42,78.34,78.34,14070.0,55.7082,55.7153,55.6585,55.6585,14070.0
2017-10-12 11:10:00,78.34,78.37,78.32,78.32,10774.0,55.6585,55.6798,55.6443,55.6443,10774.0
2017-10-12 11:15:00,78.32,78.35,78.3,78.34,7733.0,55.6443,55.6656,55.6301,55.6585,7733.0
2017-10-12 11:20:00,78.33,78.39,78.31,78.38,12108.0,55.6514,55.694,55.6372,55.6869,12108.0
2017-10-12 11:25:00,78.37,78.42,78.37,78.42,12437.0,55.6798,55.7153,55.6798,55.7153,12437.0
2017-10-12 11:30:00,78.42,78.54,78.42,78.53,47324.0,55.7153,55.8006,55.7153,55.7935,47324.0
2017-10-12 11:35:00,78.53,78.53,78.42,78.42,32421.0,55.7935,55.7935,55.7153,55.7153,32421.0
2017-10-12 11:40:00,78.41,78.44,78.41,78.41,11125.0,55.7082,55.7295,55.7082,55.7082,11125.0
2017-10-12 11:45:00,78.41,78.41,78.31,78.36,13340.0,55.7082,55.7082,55.6372,55.6727,13340.0
2017-10-12 11:50:00,78.36,78.4,78.34,78.38,10847.0,55.6727,55.7011,55.6585,55.6869,10847.0
2017-10-12 11:55:00,78.38,78.41,78.36,78.37,22633.0,55.6869,55.7082,55.6727,55.6798,22633.0
2017-10-12 12:00:00,78.38,78.38,78.34,78.34,3239.0,55.6869,55.6869,55.6585,55.6585,3239.0
2017-10-12 12:05:00,78.33,78.36,78.33,78.35,3205.0,55.6514,55.6727,55.6514,55.6656,3205.0
2017-10-12 12:10:00,78.34,78.38,78.33,78.36,5832.0,55.6585,55.6869,55.6514,55.6727,5832.0
2017-10-12 12:15:00,78.37,78.38,78.36,78.37,9449.0,55.6798,55.6869,55.6727,55.6798,9449.0
2017-10-12 12:20:00,78.37,78.4,78.37,78.38,10345.0,55.6798,55.7011,55.6798,55.6869,10345.0
2017-10-12 12:25:00,78.38,78.38,78.36,78.36,5190.0,55.6869,55.6869,55.6727,55.6727,5190.0
2017-10-12 12:30:00,78.35,78.38,78.35,78.37,9751.0,55.6656,55.6869,55.6656,55.6798,9751.0
2017-10-12 12:35:00,78.38,78.41,78.35,78.4,11362.0,55.6869,55.7082,55.6656,55.7011,11362.0
2017-10-12 12:40:00,78.41,78.43,78.4,78.42,5145.0,55.7082,55.7224,55.7011,55.7153,5145.0
2017-10-12 12:45:00,78.43,78.46,78.4,78.45,9898.0,55.7224,55.7437,55.7011,55.7366,9898.0
2017-10-12 12:50:00,78.45,78.46,78.42,78.44,14252.0,55.7366,55.7437,55.7153,55.7295,14252.0
2017-10-12 12:55:00,78.43,78.45,78.4,78.43,14769.0,55.7224,55.7366,55.7011,55.7224,14769.0
2017-10-12 13:00:00,78.43,78.43,78.4,78.4,7154.0,55.7224,55.7224,55.7011,55.7011,7154.0
2017-10-12 13:05:00,78.4,78.42,78.39,78.41,10702.0,55.7011,55.7153,55.694,55.7082,10702.0
2017-10-12 13:10:00,78.42,78.46,78.41,78.45,7793.0,55.7153,55.7437,55.7082,55.7366,7793.0
2017-10-12 13:15:00,78.44,78.5,78.44,78.46,7372.0,55.7295,55.7722,55.7295,55.7437,7372.0
2017-10-12 13:20:00,78.46,78.48,78.44,78.44,6804.0,55.7437,55.758,55.7295,55.7295,6804.0
2017-10-12 13:25:00,78.44,78.49,78.44,78.48,11621.0,55.7295,55.7651,55.7295,55.758,11621.0
2017-10-12 13:30:00,78.49,78.51,78.47,78.5,12288.0,55.7651,55.7793,55.7509,55.7722,12288.0
2017-10-12 13:35:00,78.5,78.5,78.4,78.46,17049.0,55.7722,55.7722,55.7011,55.7437,17049.0
2017-10-12 13:40:00,78.46,78.47,78.4,78.42,11541.0,55.7437,55.7509,55.7011,55.7153,11541.0
2017-10-12 13:45:00,78.41,78.46,78.4,78.45,17486.0,55.7082,55.7437,55.7011,55.7366,17486.0
2017-10-12 13:50:00,78.46,78.46,78.42,78.45,11432.0,55.7437,55.7437,55.7153,55.7366,11432.0
2017-10-12 13:55:00,78.45,78.46,78.4,78.41,8710.0,55.7366,55.7437,55.7011,55.7082,8710.0
2017-10-12 14:00:00,78.41,78.44,78.4,78.41,11353.0,55.7082,55.7295,55.7011,55.7082,11353.0
2017-10-12 14:05:00,78.41,78.44,78.39,78.44,19716.0,55.7082,55.7295,55.694,55.7295,19716.0
2017-10-12 14:10:00,78.44,78.46,78.4,78.44,33172.0,55.7295,55.7437,55.7011,55.7295,33172.0
2017-10-12 14:15:00,78.42,78.45,78.42,78.42,9288.0,55.7153,55.7366,55.7153,55.7153,9288.0
2017-10-12 14:20:00,78.43,78.44,78.36,78.4,11290.0,55.7224,55.7295,55.6727,55.7011,11290.0
2017-10-12 14:25:00,78.4,78.43,78.4,78.43,8415.0,55.7011,55.7224,55.7011,55.7224,8415.0
2017-10-12 14:30:00,78.43,78.46,78.42,78.46,6926.0,55.7224,55.7437,55.7153,55.7437,6926.0
2017-10-12 14:35:00,78.45,78.53,78.45,78.51,15850.0,55.7366,55.7935,55.7366,55.7793,15850.0
2017-10-12 14:40:00,78.5,78.53,78.48,78.52,10178.0,55.7722,55.7935,55.758,55.7864,10178.0
2017-10-12 14:45:00,78.52,78.59,78.51,78.59,17793.0,55.7864,55.8361,55.7793,55.8361,17793.0
2017-10-12 14:50:00,78.58,78.71,78.58,78.68,32961.0,55.829,55.9214,55.829,55.9001,32961.0
2017-10-12 14:55:00,78.68,78.68,78.61,78.63,15900.0,55.9001,55.9001,55.8503,55.8645,15900.0
2017-10-12 15:00:00,78.62,78.64,78.58,78.59,21546.0,55.8574,55.8716,55.829,55.8361,21546.0
2017-10-12 15:05:00,78.58,78.63,78.57,78.58,14344.0,55.829,55.8645,55.8219,55.829,14344.0
2017-10-12 15:10:00,78.58,78.64,78.57,78.6,13958.0,55.829,55.8716,55.8219,55.8432,13958.0
2017-10-12 15:15:00,78.6,78.61,78.55,78.55,13195.0,55.8432,55.8503,55.8077,55.8077,13195.0
2017-10-12 15:20:00,78.55,78.59,78.55,78.56,12570.0,55.8077,55.8361,55.8077,55.8148,12570.0
2017-10-12 15:25:00,78.56,78.56,78.5,78.52,22191.0,55.8148,55.8148,55.7722,55.7864,22191.0
2017-10-12 15:30:00,78.52,78.53,78.48,78.48,26268.0,55.7864,55.7935,55.758,55.758,26268.0
2017-10-12 15:35:00,78.48,78.5,78.43,78.49,20417.0,55.758,55.7722,55.7224,55.7651,20417.0
2017-10-12 15:40:00,78.49,78.49,78.45,78.49,22085.0,55.7651,55.7651,55.7366,55.7651,22085.0
2017-10-12 15:45:00,78.48,78.52,78.47,78.48,43892.0,55.758,55.7864,55.7509,55.758,43892.0
2017-10-12 15:50:00,78.48,78.51,78.46,78.51,66796.0,55.758,55.7793,55.7437,55.7793,66796.0
2017-10-12 15:55:00,78.51,78.64,78.5,78.62,160651.0,55.7793,55.8716,55.7722,55.8574,160651.0
2017-10-13 09:30:00,78.84,79.25,78.77,79.14,73551.0,56.0137,56.305,55.964,56.2269,73551.0
2017-10-13 09:35:00,79.14,79.17,78.81,78.83,26670.0,56.2269,56.2482,55.9924,56.0066,26670.0
2017-10-13 09:40:00,78.82,78.93,78.73,78.87,18795.0,55.9995,56.0777,55.9356,56.035,18795.0
2017-10-13 09:45:00,78.83,78.86,78.5,78.5,27835.0,56.0066,56.0279,55.7722,55.7722,27835.0
2017-10-13 09:50:00,78.5,78.74,78.49,78.74,16407.0,55.7722,55.9427,55.7651,55.9427,16407.0
2017-10-13 09:55:00,78.73,78.73,78.57,78.69,13992.0,55.9356,55.9356,55.8219,55.9072,13992.0
2017-10-13 10:00:00,78.67,78.7,78.6,78.68,15590.0,55.8929,55.9143,55.8432,55.9001,15590.0
2017-10-13 10:05:00,78.7,78.72,78.61,78.62,22491.0,55.9143,55.9285,55.8503,55.8574,22491.0
2017-10-13 10:10:00,78.63,78.76,78.63,78.76,20219.0,55.8645,55.9569,55.8645,55.9569,20219.0
2017-10-13 10:15:00,78.78,78.89,78.78,78.85,7863.0,55.9711,56.0493,55.9711,56.0208,7863.0
2017-10-13 10:20:00,78.87,79.0,78.87,78.94,4690.0,56.035,56.1274,56.035,56.0848,4690.0
2017-10-13 10:25:00,78.93,79.02,78.92,78.95,6391.0,56.0777,56.1416,56.0706,56.0919,6391.0
2017-10-13 10:30:00,78.92,78.98,78.92,78.97,6847.0,56.0706,56.1132,56.0706,56.1061,6847.0
2017-10-13 10:35:00,78.96,79.01,78.96,78.98,6761.0,56.099,56.1345,56.099,56.1132,6761.0
2017-10-13 10:40:00,78.98,79.0,78.86,78.87,12071.0,56.1132,56.1274,56.0279,56.035,12071.0
2017-10-13 10:45:00,78.88,78.9,78.84,78.86,8006.0,56.0421,56.0564,56.0137,56.0279,8006.0
2017-10-13 10:50:00,78.84,78.84,78.75,78.78,10299.0,56.0137,56.0137,55.9498,55.9711,10299.0
2017-10-13 10:55:00,78.77,78.78,78.71,78.75,17542.0,55.964,55.9711,55.9214,55.9498,17542.0
2017-10-13 11:00:00,78.74,78.83,78.71,78.8,29636.0,55.9427,56.0066,55.9214,55.9853,29636.0
2017-10-13 11:05:00,78.79,78.79,78.73,78.73,10929.0,55.9782,55.9782,55.9356,55.9356,10929.0
2017-10-13 11:10:00,78.74,78.75,78.65,78.65,12777.0,55.9427,55.9498,55.8787,55.8787,12777.0
2017-10-13 11:15:00,78.65,78.72,78.62,78.71,16285.0,55.8787,55.9285,55.8574,55.9214,16285.0
2017-10-13 11:20:00,78.72,78.74,78.68,78.71,12880.0,55.9285,55.9427,55.9001,55.9214,12880.0
2017-10-13 11:25:00,78.72,78.74,78.66,78.67,12003.0,55.9285,55.9427,55.8858,55.8929,12003.0
2017-10-13 11:30:00,78.67,78.68,78.63,78.63,8867.0,55.8929,55.9001,55.8645,55.8645,8867.0
2017-10-13 11:35:00,78.65,78.67,78.62,78.62,7965.0,55.8787,55.8929,55.8574,55.8574,7965.0
2017-10-13 11:40:00,78.63,78.65,78.6,78.64,10212.0,55.8645,55.8787,55.8432,55.8716,10212.0
2017-10-13 11:45:00,78.63,78.64,78.61,78.61,5611.0,55.8645,55.8716,55.8503,55.8503,5611.0
2017-10-13 11:50:00,78.61,78.61,78.56,78.57,5170.0,55.8503,55.8503,55.8148,55.8219,5170.0
2017-10-13 11:55:00,78.56,78.57,78.53,78.54,13292.0,55.8148,55.8219,55.7935,55.8006,13292.0
2017-10-13 12:00:00,78.53,78.53,78.49,78.5,7230.0,55.7935,55.7935,55.7651,55.7722,7230.0
2017-10-13 12:05:00,78.5,78.56,78.49,78.54,11215.0,55.7722,55.8148,55.7651,55.8006,11215.0
2017-10-13 12:10:00,78.53,78.53,78.45,78.45,8155.0,55.7935,55.7935,55.7366,55.7366,8155.0
2017-10-13 12:15:00,78.44,78.47,78.44,78.45,5777.0,55.7295,55.7509,55.7295,55.7366,5777.0
2017-10-13 12:20:00,78.46,78.54,78.46,78.54,7040.0,55.7437,55.8006,55.7437,55.8006,7040.0
2017-10-13 12:25:00,78.55,78.57,78.54,78.57,5765.0,55.8077,55.8219,55.8006,55.8219,5765.0
2017-10-13 12:30:00,78.57,78.63,78.55,78.58,6405.0,55.8219,55.8645,55.8077,55.829,6405.0
2017-10-13 12:35:00,78.58,78.61,78.56,78.6,8150.0,55.829,55.8503,55.8148,55.8432,8150.0
2017-10-13 12:40:00,78.6,78.6,78.55,78.56,4624.0,55.8432,55.8432,55.8077,55.8148,4624.0
2017-10-13 12:45:00,78.54,78.56,78.51,78.54,8002.0,55.8006,55.8148,55.7793,55.8006,8002.0
2017-10-13 12:50:00,78.54,78.6,78.54,78.6,6505.0,55.8006,55.8432,55.8006,55.8432,6505.0
2017-10-13 12:55:00,78.6,78.67,78.59,78.66,9342.0,55.8432,55.8929,55.8361,55.8858,9342.0
2017-10-13 13:00:00,78.64,78.66,78.61,78.64,8264.0,55.8716,55.8858,55.8503,55.8716,8264.0
2017-10-13 13:05:00,78.61,78.62,78.59,78.6,6612.0,55.8503,55.8574,55.8361,55.8432,6612.0
2017-10-13 13:10:00,78.6,78.62,78.57,78.61,7962.0,55.8432,55.8574,55.8219,55.8503,7962.0
2017-10-13 13:15:00,78.61,78.63,78.58,78.59,57378.0,55.8503,55.8645,55.829,55.8361,57378.0
2017-10-13 13:20:00,78.6,78.63,78.6,78.63,10302.0,55.8432,55.8645,55.8432,55.8645,10302.0
2017-10-13 13:25:00,78.63,78.68,78.62,78.67,7354.0,55.8645,55.9001,55.8574,55.8929,7354.0
2017-10-13 13:30:00,78.66,78.69,78.64,78.66,22087.0,55.8858,55.9072,55.8716,55.8858,22087.0
2017-10-13 13:35:00,78.67,78.77,78.66,78.72,22573.0,55.8929,55.964,55.8858,55.9285,22573.0
2017-10-13 13:40:00,78.72,78.77,78.72,78.75,14192.0,55.9285,55.964,55.9285,55.9498,14192.0
2017-10-13 13:45:00,78.74,78.74,78.7,78.72,9988.0,55.9427,55.9427,55.9143,55.9285,9988.0
2017-10-13 13:50:00,78.72,78.73,78.65,78.65,10238.0,55.9285,55.9356,55.8787,55.8787,10238.0
2017-10-13 13:55:00,78.65,78.68,78.6,78.61,6979.0,55.8787,55.9001,55.8432,55.8503,6979.0
2017-10-13 14:00:00,78.59,78.61,78.58,78.6,5753.0,55.8361,55.8503,55.829,55.8432,5753.0
2017-10-13 14:05:00,78.59,78.6,78.49,78.52,13218.0,55.8361,55.8432,55.7651,55.7864,13218.0
2017-10-13 14:10:00,78.53,78.59,78.51,78.58,34975.0,55.7935,55.8361,55.7793,55.829,34975.0
2017-10-13 14:15:00,78.57,78.57,78.51,78.52,14754.0,55.8219,55.8219,55.7793,55.7864,14754.0
2017-10-13 14:20:00,78.53,78.57,78.48,78.57,17756.0,55.7935,55.8219,55.758,55.8219,17756.0
2017-10-13 14:25:00,78.57,78.58,78.53,78.55,18214.0,55.8219,55.829,55.7935,55.8077,18214.0
2017-10-13 14:30:00,78.56,78.57,78.53,78.56,19575.0,55.8148,55.8219,55.7935,55.8148,19575.0
2017-10-13 14:35:00,78.56,78.57,78.53,78.56,12797.0,55.8148,55.8219,55.7935,55.8148,12797.0
2017-10-13 14:40:00,78.54,78.56,78.51,78.55,7847.0,55.8006,55.8148,55.7793,55.8077,7847.0
2017-10-13 14:45:00,78.54,78.58,78.52,78.55,12605.0,55.8006,55.829,55.7864,55.8077,12605.0
2017-10-13 14:50:00,78.56,78.58,78.53,78.53,10845.0,55.8148,55.829,55.7935,55.7935,10845.0
2017-10-13 14:55:00,78.53,78.64,78.53,78.63,13111.0,55.7935,55.8716,55.7935,55.8645,13111.0
2017-10-13 15:00:00,78.63,78.66,78.61,78.66,17106.0,55.8645,55.8858,55.8503,55.8858,17106.0
2017-10-13 15:05:00,78.66,78.7,78.66,78.67,14743.0,55.8858,55.9143,55.8858,55.8929,14743.0
2017-10-13 15:10:00,78.67,78.68,78.63,78.65,12507.0,55.8929,55.9001,55.8645,55.8787,12507.0
2017-10-13 15:15:00,78.65,78.66,78.63,78.64,9953.0,55.8787,55.8858,55.8645,55.8716,9953.0
2017-10-13 15:20:00,78.64,78.65,78.61,78.63,13258.0,55.8716,55.8787,55.8503,55.8645,13258.0
2017-10-13 15:25:00,78.64,78.65,78.6,78.6,13913.0,55.8716,55.8787,55.8432,55.8432,13913.0
2017-10-13 15:30:00,78.6,78.65,78.58,78.62,25494.0,55.8432,55.8787,55.829,55.8574,25494.0
2017-10-13 15:35:00,78.63,78.64,78.6,78.64,18202.0,55.8645,55.8716,55.8432,55.8716,18202.0
2017-10-13 15:40:00,78.64,78.64,78.59,78.63,29877.0,55.8716,55.8716,55.8361,55.8645,29877.0
2017-10-13 15:45:00,78.62,78.63,78.56,78.59,31905.0,55.8574,55.8645,55.8148,55.8361,31905.0
2017-10-13 15:50:00,78.59,78.61,78.55,78.56,41941.0,55.8361,55.8503,55.8077,55.8148,41941.0
2017-10-13 15:55:00,78.56,78.67,78.56,78.65,105706.0,55.8148,55.8929,55.8148,55.8787,105706.0
2017-10-16 09:30:00,79.22,79.22,78.81,78.85,91551.0,56.2837,56.2837,55.9924,56.0208,91551.0
2017-10-16 09:35:00,78.82,78.89,78.61,78.66,67559.0,55.9995,56.0493,55.8503,55.8858,67559.0
2017-10-16 09:40:00,78.65,78.66,78.52,78.58,25642.0,55.8787,55.8858,55.7864,55.829,25642.0
2017-10-16 09:45:00,78.58,78.64,78.53,78.55,23106.0,55.829,55.8716,55.7935,55.8077,23106.0
2017-10-16 09:50:00,78.55,78.56,78.52,78.54,27154.0,55.8077,55.8148,55.7864,55.8006,27154.0
2017-10-16 09:55:00,78.54,78.65,78.46,78.59,30824.0,55.8006,55.8787,55.7437,55.8361,30824.0
2017-10-16 10:00:00,78.53,78.55,78.34,78.46,42066.0,55.7935,55.8077,55.6585,55.7437,42066.0
2017-10-16 10:05:00,78.44,78.57,78.44,78.51,13845.0,55.7295,55.8219,55.7295,55.7793,13845.0
2017-10-16 10:10:00,78.51,78.65,78.49,78.64,12829.0,55.7793,55.8787,55.7651,55.8716,12829.0
2017-10-16 10:15:00,78.66,78.73,78.64,78.69,20351.0,55.8858,55.9356,55.8716,55.9072,20351.0
2017-10-16 10:20:00,78.69,78.71,78.6,78.62,24559.0,55.9072,55.9214,55.8432,55.8574,24559.0
2017-10-16 10:25:00,78.61,78.62,78.54,78.61,20079.0,55.8503,55.8574,55.8006,55.8503,20079.0
2017-10-16 10:30:00,78.63,78.71,78.61,78.65,20330.0,55.8645,55.9214,55.8503,55.8787,20330.0
2017-10-16 10:35:00,78.66,78.68,78.58,78.58,17798.0,55.8858,55.9001,55.829,55.829,17798.0
2017-10-16 10:40:00,78.57,78.62,78.55,78.57,17208.0,55.8219,55.8574,55.8077,55.8219,17208.0
2017-10-16 10:45:00,78.57,78.61,78.51,78.56,16316.0,55.8219,55.8503,55.7793,55.8148,16316.0
2017-10-16 10:50:00,78.56,78.62,78.53,78.57,19675.0,55.8148,55.8574,55.7935,55.8219,19675.0
2017-10-16 10:55:00,78.55,78.57,78.42,78.52,24606.0,55.8077,55.8219,55.7153,55.7864,24606.0
2017-10-16 11:00:00,78.53,78.59,78.48,78.58,13689.0,55.7935,55.8361,55.758,55.829,13689.0
2017-10-16 11:05:00,78.58,78.67,78.57,78.67,18306.0,55.829,55.8929,55.8219,55.8929,18306.0
2017-10-16 11:10:00,78.66,78.67,78.63,78.65,21728.0,55.8858,55.8929,55.8645,55.8787,21728.0
2017-10-16 11:15:00,78.64,78.66,78.6,78.64,17746.0,55.8716,55.8858,55.8432,55.8716,17746.0
2017-10-16 11:20:00,78.64,78.7,78.62,78.66,20666.0,55.8716,55.9143,55.8574,55.8858,20666.0
2017-10-16 11:25:00,78.67,78.79,78.66,78.75,24266.0,55.8929,55.9782,55.8858,55.9498,24266.0
2017-10-16 11:30:00,78.77,78.77,78.69,78.72,24045.0,55.964,55.964,55.9072,55.9285,24045.0
2017-10-16 11:35:00,78.72,78.76,78.7,78.75,16133.0,55.9285,55.9569,55.9143,55.9498,16133.0
2017-10-16 11:40:00,78.75,78.8,78.72,78.77,12896.0,55.9498,55.9853,55.9285,55.964,12896.0
2017-10-16 11:45:00,78.77,78.83,78.73,78.81,11655.0,55.964,56.0066,55.9356,55.9924,11655.0
2017-10-16 11:50:00,78.81,78.82,78.77,78.81,12176.0,55.9924,55.9995,55.964,55.9924,12176.0
2017-10-16 11:55:00,78.79,78.85,78.78,78.84,14774.0,55.9782,56.0208,55.9711,56.0137,14774.0
2017-10-16 12:00:00,78.84,78.85,78.78,78.78,13360.0,56.0137,56.0208,55.9711,55.9711,13360.0
2017-10-16 12:05:00,78.78,78.85,78.77,78.84,8150.0,55.9711,56.0208,55.964,56.0137,8150.0
2017-10-16 12:10:00,78.84,78.86,78.81,78.82,17124.0,56.0137,56.0279,55.9924,55.9995,17124.0
2017-10-16 12:15:00,78.83,78.84,78.81,78.83,9421.0,56.0066,56.0137,55.9924,56.0066,9421.0
2017-10-16 12:20:00,78.82,78.86,78.78,78.84,16429.0,55.9995,56.0279,55.9711,56.0137,16429.0
2017-10-16 12:25:00,78.85,78.93,78.84,78.89,11438.0,56.0208,56.0777,56.0137,56.0493,11438.0
2017-10-16 12:30:00,78.88,78.9,78.85,78.88,9820.0,56.0421,56.0564,56.0208,56.0421,9820.0
2017-10-16 12:35:00,78.89,78.93,78.88,78.93,7459.0,56.0493,56.0777,56.0421,56.0777,7459.0
2017-10-16 12:40:00,78.93,78.96,78.91,78.94,10592.0,56.0777,56.099,56.0635,56.0848,10592.0
2017-10-16 12:45:00,78.94,78.98,78.93,78.96,8997.0,56.0848,56.1132,56.0777,56.099,8997.0
2017-10-16 12:50:00,78.96,78.99,78.92,78.97,17469.0,56.099,56.1203,56.0706,56.1061,17469.0
2017-10-16 12:55:00,78.97,78.97,78.93,78.97,8160.0,56.1061,56.1061,56.0777,56.1061,8160.0
2017-10-16 13:00:00,78.96,79.01,78.96,79.0,14392.0,56.099,56.1345,56.099,56.1274,14392.0
2017-10-16 13:05:00,79.01,79.05,78.99,79.01,10608.0,56.1345,56.1629,56.1203,56.1345,10608.0
2017-10-16 13:10:00,79.01,79.09,79.01,79.07,11828.0,56.1345,56.1913,56.1345,56.1771,11828.0
2017-10-16 13:15:00,79.06,79.12,79.04,79.11,18426.0,56.17,56.2127,56.1558,56.2056,18426.0
2017-10-16 13:20:00,79.12,79.12,79.07,79.09,19037.0,56.2127,56.2127,56.1771,56.1913,19037.0
2017-10-16 13:25:00,79.09,79.16,79.07,79.08,24982.0,56.1913,56.2411,56.1771,56.1842,24982.0
2017-10-16 13:30:00,79.09,79.11,79.03,79.08,31475.0,56.1913,56.2056,56.1487,56.1842,31475.0
2017-10-16 13:35:00,79.08,79.11,79.07,79.09,7609.0,56.1842,56.2056,56.1771,56.1913,7609.0
2017-10-16 13:40:00,79.09,79.15,79.07,79.15,20469.0,56.1913,56.234,56.1771,56.234,20469.0
2017-10-16 13:45:00,79.15,79.2,79.12,79.2,25353.0,56.234,56.2695,56.2127,56.2695,25353.0
2017-10-16 13:50:00,79.2,79.23,79.19,79.21,25209.0,56.2695,56.2908,56.2624,56.2766,25209.0
2017-10-16 13:55:00,79.22,79.3,79.22,79.26,17406.0,56.2837,56.3405,56.2837,56.3121,17406.0
2017-10-16 14:00:00,79.26,79.26,79.2,79.23,30320.0,56.3121,56.3121,56.2695,56.2908,30320.0
2017-10-16 14:05:00,79.23,79.24,79.13,79.16,47199.0,56.2908,56.2979,56.2198,56.2411,47199.0
2017-10-16 14:10:00,79.17,79.17,79.06,79.08,31442.0,56.2482,56.2482,56.17,56.1842,31442.0
2017-10-16 14:15:00,79.07,79.08,79.03,79.03,16328.0,56.1771,56.1842,56.1487,56.1487,16328.0
2017-10-16 14:20:00,79.04,79.07,78.99,79.07,22231.0,56.1558,56.1771,56.1203,56.1771,22231.0
2017-10-16 14:25:00,79.06,79.08,79.04,79.07,12618.0,56.17,56.1842,56.1558,56.1771,12618.0
2017-10-16 14:30:00,79.07,79.11,78.99,79.11,60580.0,56.1771,56.2056,56.1203,56.2056,60580.0
2017-10-16 14:35:00,79.11,79.15,79.09,79.15,20079.0,56.2056,56.234,56.1913,56.234,20079.0
2017-10-16 14:40:00,79.14,79.18,79.12,79.16,32176.0,56.2269,56.2553,56.2127,56.2411,32176.0
2017-10-16 14:45:00,79.16,79.19,79.14,79.17,18325.0,56.2411,56.2624,56.2269,56.2482,18325.0
2017-10-16 14:50:00,79.16,79.26,79.14,79.22,25341.0,56.2411,56.3121,56.2269,56.2837,25341.0
2017-10-16 14:55:00,79.22,79.24,79.17,79.17,12965.0,56.2837,56.2979,56.2482,56.2482,12965.0
2017-10-16 15:00:00,79.17,79.17,79.08,79.09,19757.0,56.2482,56.2482,56.1842,56.1913,19757.0
2017-10-16 15:05:00,79.1,79.12,79.07,79.07,13452.0,56.1984,56.2127,56.1771,56.1771,13452.0
2017-10-16 15:10:00,79.07,79.07,79.0,79.01,20605.0,56.1771,56.1771,56.1274,56.1345,20605.0
2017-10-16 15:15:00,79.0,79.03,78.99,79.02,15687.0,56.1274,56.1487,56.1203,56.1416,15687.0
2017-10-16 15:20:00,79.02,79.05,79.01,79.04,17239.0,56.1416,56.1629,56.1345,56.1558,17239.0
2017-10-16 15:25:00,79.03,79.05,78.99,78.99,23902.0,56.1487,56.1629,56.1203,56.1203,23902.0
2017-10-16 15:30:00,78.99,79.04,78.98,79.03,30895.0,56.1203,56.1558,56.1132,56.1487,30895.0
2017-10-16 15:35:00,79.02,79.03,78.95,78.96,27640.0,56.1416,56.1487,56.0919,56.099,27640.0
2017-10-16 15:40:00,78.96,79.0,78.92,78.97,44510.0,56.099,56.1274,56.0706,56.1061,44510.0
2017-10-16 15:45:00,78.97,79.0,78.96,79.0,31121.0,56.1061,56.1274,56.099,56.1274,31121.0
2017-10-16 15:50:00,79.0,79.02,78.96,79.02,59097.0,56.1274,56.1416,56.099,56.1416,59097.0
2017-10-16 15:55:00,79.01,79.05,78.99,79.02,118273.0,56.1345,56.1629,56.1203,56.1416,118273.0
2017-10-17 09:30:00,79.03,79.2,79.01,79.03,55805.0,56.1487,56.2695,56.1345,56.1487,55805.0
2017-10-17 09:35:00,79.03,79.07,78.67,78.67,34289.0,56.1487,56.1771,55.8929,55.8929,34289.0
2017-10-17 09:40:00,78.66,78.76,78.62,78.64,21504.0,55.8858,55.9569,55.8574,55.8716,21504.0
2017-10-17 09:45:00,78.65,78.72,78.6,78.7,24110.0,55.8787,55.9285,55.8432,55.9143,24110.0
2017-10-17 09:50:00,78.71,78.75,78.67,78.69,16016.0,55.9214,55.9498,55.8929,55.9072,16016.0
2017-10-17 09:55:00,78.67,78.69,78.56,78.59,18603.0,55.8929,55.9072,55.8148,55.8361,18603.0
2017-10-17 10:00:00,78.58,78.59,78.53,78.56,14517.0,55.829,55.8361,55.7935,55.8148,14517.0
2017-10-17 10:05:00,78.55,78.56,78.51,78.51,17337.0,55.8077,55.8148,55.7793,55.7793,17337.0
2017-10-17 10:10:00,78.51,78.54,78.39,78.4,27015.0,55.7793,55.8006,55.694,55.7011,27015.0
2017-10-17 10:15:00,78.41,78.45,78.39,78.39,19022.0,55.7082,55.7366,55.694,55.694,19022.0
2017-10-17 10:20:00,78.38,78.46,78.36,78.43,12507.0,55.6869,55.7437,55.6727,55.7224,12507.0
2017-10-17 10:25:00,78.45,78.54,78.43,78.54,11897.0,55.7366,55.8006,55.7224,55.8006,11897.0
2017-10-17 10:30:00,78.52,78.54,78.48,78.53,14420.0,55.7864,55.8006,55.758,55.7935,14420.0
2017-10-17 10:35:00,78.55,78.68,78.53,78.64,14512.0,55.8077,55.9001,55.7935,55.8716,14512.0
2017-10-17 10:40:00,78.64,78.69,78.62,78.65,14075.0,55.8716,55.9072,55.8574,55.8787,14075.0
2017-10-17 10:45:00,78.64,78.64,78.51,78.51,18521.0,55.8716,55.8716,55.7793,55.7793,18521.0
2017-10-17 10:50:00,78.5,78.51,78.46,78.46,11801.0,55.7722,55.7793,55.7437,55.7437,11801.0
2017-10-17 10:55:00,78.46,78.46,78.4,78.42,8208.0,55.7437,55.7437,55.7011,55.7153,8208.0
2017-10-17 11:00:00,78.42,78.46,78.41,78.43,8600.0,55.7153,55.7437,55.7082,55.7224,8600.0
2017-10-17 11:05:00,78.44,78.51,78.41,78.51,10364.0,55.7295,55.7793,55.7082,55.7793,10364.0
2017-10-17 11:10:00,78.52,78.52,78.44,78.45,12131.0,55.7864,55.7864,55.7295,55.7366,12131.0
2017-10-17 11:15:00,78.45,78.46,78.38,78.41,7781.0,55.7366,55.7437,55.6869,55.7082,7781.0
2017-10-17 11:20:00,78.41,78.44,78.4,78.43,9244.0,55.7082,55.7295,55.7011,55.7224,9244.0
2017-10-17 11:25:00,78.43,78.52,78.42,78.52,10837.0,55.7224,55.7864,55.7153,55.7864,10837.0
2017-10-17 11:30:00,78.53,78.53,78.42,78.44,16862.0,55.7935,55.7935,55.7153,55.7295,16862.0
2017-10-17 11:35:00,78.46,78.56,78.46,78.52,7454.0,55.7437,55.8148,55.7437,55.7864,7454.0
2017-10-17 11:40:00,78.53,78.57,78.53,78.56,12168.0,55.7935,55.8219,55.7935,55.8148,12168.0
2017-10-17 11:45:00,78.55,78.58,78.53,78.57,11816.0,55.8077,55.829,55.7935,55.8219,11816.0
2017-10-17 11:50:00,78.56,78.59,78.54,78.58,11888.0,55.8148,55.8361,55.8006,55.829,11888.0
2017-10-17 11:55:00,78.58,78.6,78.55,78.56,6047.0,55.829,55.8432,55.8077,55.8148,6047.0
2017-10-17 12:00:00,78.56,78.56,78.53,78.56,6407.0,55.8148,55.8148,55.7935,55.8148,6407.0
2017-10-17 12:05:00,78.56,78.58,78.55,78.57,6782.0,55.8148,55.829,55.8077,55.8219,6782.0
2017-10-17 12:10:00,78.58,78.59,78.55,78.58,6080.0,55.829,55.8361,55.8077,55.829,6080.0
2017-10-17 12:15:00,78.58,78.58,78.52,78.55,17036.0,55.829,55.829,55.7864,55.8077,17036.0
2017-10-17 12:20:00,78.55,78.55,78.51,78.53,10218.0,55.8077,55.8077,55.7793,55.7935,10218.0
2017-10-17 12:25:00,78.53,78.53,78.51,78.52,6971.0,55.7935,55.7935,55.7793,55.7864,6971.0
2017-10-17 12:30:00,78.52,78.56,78.51,78.55,13322.0,55.7864,55.8148,55.7793,55.8077,13322.0
2017-10-17 12:35:00,78.55,78.57,78.53,78.56,9523.0,55.8077,55.8219,55.7935,55.8148,9523.0
2017-10-17 12:40:00,78.57,78.57,78.49,78.51,12738.0,55.8219,55.8219,55.7651,55.7793,12738.0
2017-10-17 12:45:00,78.5,78.52,78.47,78.48,10433.0,55.7722,55.7864,55.7509,55.758,10433.0
2017-10-17 12:50:00,78.48,78.48,78.37,78.38,33660.0,55.758,55.758,55.6798,55.6869,33660.0
2017-10-17 12:55:00,78.38,78.38,78.32,78.33,25599.0,55.6869,55.6869,55.6443,55.6514,25599.0
2017-10-17 13:00:00,78.32,78.34,78.28,78.32,19615.0,55.6443,55.6585,55.6159,55.6443,19615.0
2017-10-17 13:05:00,78.33,78.35,78.3,78.31,14229.0,55.6514,55.6656,55.6301,55.6372,14229.0
2017-10-17 13:10:00,78.33,78.35,78.32,78.32,13200.0,55.6514,55.6656,55.6443,55.6443,13200.0
2017-10-17 13:15:00,78.33,78.39,78.33,78.34,12658.0,55.6514,55.694,55.6514,55.6585,12658.0
2017-10-17 13:20:00,78.34,78.36,78.32,78.34,9184.0,55.6585,55.6727,55.6443,55.6585,9184.0
2017-10-17 13:25:00,78.34,78.35,78.31,78.33,10724.0,55.6585,55.6656,55.6372,55.6514,10724.0
2017-10-17 13:30:00,78.33,78.34,78.28,78.31,26148.0,55.6514,55.6585,55.6159,55.6372,26148.0
2017-10-17 13:35:00,78.31,78.34,78.28,78.28,13578.0,55.6372,55.6585,55.6159,55.6159,13578.0
2017-10-17 13:40:00,78.28,78.33,78.24,78.3,37533.0,55.6159,55.6514,55.5874,55.6301,37533.0
2017-10-17 13:45:00,78.31,78.39,78.29,78.38,39268.0,55.6372,55.694,55.623,55.6869,39268.0
2017-10-17 13:50:00,78.38,78.39,78.35,78.36,22250.0,55.6869,55.694,55.6656,55.6727,22250.0
2017-10-17 13:55:00,78.36,78.38,78.33,78.38,18235.0,55.6727,55.6869,55.6514,55.6869,18235.0
2017-10-17 14:00:00,78.38,78.52,78.38,78.49,13761.0,55.6869,55.7864,55.6869,55.7651,13761.0
2017-10-17 14:05:00,78.49,78.5,78.47,78.49,11524.0,55.7651,55.7722,55.7509,55.7651,11524.0
2017-10-17 14:10:00,78.48,78.52,78.47,78.51,12900.0,55.758,55.7864,55.7509,55.7793,12900.0
2017-10-17 14:15:00,78.52,78.56,78.51,78.56,10854.0,55.7864,55.8148,55.7793,55.8148,10854.0
2017-10-17 14:20:00,78.56,78.67,78.55,78.64,16514.0,55.8148,55.8929,55.8077,55.8716,16514.0
2017-10-17 14:25:00,78.64,78.69,78.63,78.66,16421.0,55.8716,55.9072,55.8645,55.8858,16421.0
2017-10-17 14:30:00,78.66,78.72,78.64,78.69,9497.0,55.8858,55.9285,55.8716,55.9072,9497.0
2017-10-17 14:35:00,78.68,78.83,78.67,78.77,33384.0,55.9001,56.0066,55.8929,55.964,33384.0
2017-10-17 14:40:00,78.8,78.89,78.72,78.73,19465.0,55.9853,56.0493,55.9285,55.9356,19465.0
2017-10-17 14:45:00,78.73,78.74,78.68,78.68,8186.0,55.9356,55.9427,55.9001,55.9001,8186.0
2017-10-17 14:50:00,78.68,78.71,78.65,78.7,21509.0,55.9001,55.9214,55.8787,55.9143,21509.0
2017-10-17 14:55:00,78.7,78.75,78.69,78.75,10592.0,55.9143,55.9498,55.9072,55.9498,10592.0
2017-10-17 15:00:00,78.73,78.78,78.69,78.76,14545.0,55.9356,55.9711,55.9072,55.9569,14545.0
2017-10-17 15:05:00,78.76,78.79,78.74,78.75,14200.0,55.9569,55.9782,55.9427,55.9498,14200.0
2017-10-17 15:10:00,78.75,78.78,78.74,78.76,14699.0,55.9498,55.9711,55.9427,55.9569,14699.0
2017-10-17 15:15:00,78.77,78.81,78.76,78.77,15442.0,55.964,55.9924,55.9569,55.964,15442.0
2017-10-17 15:20:00,78.78,78.82,78.75,78.78,21730.0,55.9711,55.9995,55.9498,55.9711,21730.0
2017-10-17 15:25:00,78.78,78.82,78.78,78.82,14434.0,55.9711,55.9995,55.9711,55.9995,14434.0
2017-10-17 15:30:00,78.83,78.89,78.82,78.89,30150.0,56.0066,56.0493,55.9995,56.0493,30150.0
2017-10-17 15:35:00,78.89,78.95,78.87,78.89,30139.0,56.0493,56.0919,56.035,56.0493,30139.0
2017-10-17 15:40:00,78.9,78.99,78.87,78.96,31723.0,56.0564,56.1203,56.035,56.099,31723.0
2017-10-17 15:45:00,78.95,78.99,78.9,78.96,40397.0,56.0919,56.1203,56.0564,56.099,40397.0
2017-10-17 15:50:00,78.97,79.05,78.96,78.98,66392.0,56.1061,56.1629,56.099,56.1132,66392.0
2017-10-17 15:55:00,78.98,79.05,78.96,78.97,92704.0,56.1132,56.1629,56.099,56.1061,92704.0
2017-10-18 09:30:00,78.82,78.89,78.58,78.85,48132.0,55.9995,56.0493,55.829,56.0208,48132.0
2017-10-18 09:35:00,78.87,78.97,78.76,78.83,13612.0,56.035,56.1061,55.9569,56.0066,13612.0
2017-10-18 09:40:00,78.84,78.84,78.72,78.73,11649.0,56.0137,56.0137,55.9285,55.9356,11649.0
2017-10-18 09:45:00,78.74,78.77,78.69,78.71,13471.0,55.9427,55.964,55.9072,55.9214,13471.0
2017-10-18 09:50:00,78.7,78.74,78.69,78.73,10129.0,55.9143,55.9427,55.9072,55.9356,10129.0
2017-10-18 09:55:00,78.74,78.75,78.65,78.71,16458.0,55.9427,55.9498,55.8787,55.9214,16458.0
2017-10-18 10:00:00,78.7,78.7,78.55,78.58,18669.0,55.9143,55.9143,55.8077,55.829,18669.0
2017-10-18 10:05:00,78.57,78.59,78.51,78.58,12823.0,55.8219,55.8361,55.7793,55.829,12823.0
2017-10-18 10:10:00,78.59,78.59,78.52,78.52,11641.0,55.8361,55.8361,55.7864,55.7864,11641.0
2017-10-18 10:15:00,78.51,78.52,78.4,78.42,19807.0,55.7793,55.7864,55.7011,55.7153,19807.0
2017-10-18 10:20:00,78.44,78.46,78.42,78.43,7341.0,55.7295,55.7437,55.7153,55.7224,7341.0
2017-10-18 10:25:00,78.42,78.5,78.41,78.49,4757.0,55.7153,55.7722,55.7082,55.7651,4757.0
2017-10-18 10:30:00,78.49,78.58,78.49,78.57,8393.0,55.7651,55.829,55.7651,55.8219,8393.0
2017-10-18 10:35:00,78.56,78.57,78.48,78.52,10929.0,55.8148,55.8219,55.758,55.7864,10929.0
2017-10-18 10:40:00,78.5,78.51,78.39,78.41,85537.0,55.7722,55.7793,55.694,55.7082,85537.0
2017-10-18 10:45:00,78.42,78.49,78.41,78.45,14600.0,55.7153,55.7651,55.7082,55.7366,14600.0
2017-10-18 10:50:00,78.45,78.49,78.43,78.44,13428.0,55.7366,55.7651,55.7224,55.7295,13428.0
2017-10-18 10:55:00,78.43,78.52,78.42,78.51,7853.0,55.7224,55.7864,55.7153,55.7793,7853.0
2017-10-18 11:00:00,78.51,78.52,78.44,78.45,8200.0,55.7793,55.7864,55.7295,55.7366,8200.0
2017-10-18 11:05:00,78.45,78.48,78.42,78.43,11170.0,55.7366,55.758,55.7153,55.7224,11170.0
2017-10-18 11:10:00,78.43,78.49,78.42,78.47,10935.0,55.7224,55.7651,55.7153,55.7509,10935.0
2017-10-18 11:15:00,78.47,78.49,78.45,78.48,7740.0,55.7509,55.7651,55.7366,55.758,7740.0
2017-10-18 11:20:00,78.48,78.5,78.43,78.46,9665.0,55.758,55.7722,55.7224,55.7437,9665.0
2017-10-18 11:25:00,78.48,78.49,78.45,78.47,9105.0,55.758,55.7651,55.7366,55.7509,9105.0
2017-10-18 11:30:00,78.48,78.48,78.43,78.44,9430.0,55.758,55.758,55.7224,55.7295,9430.0
2017-10-18 11:35:00,78.45,78.53,78.44,78.53,45322.0,55.7366,55.7935,55.7295,55.7935,45322.0
2017-10-18 11:40:00,78.53,78.55,78.52,78.54,7501.0,55.7935,55.8077,55.7864,55.8006,7501.0
2017-10-18 11:45:00,78.53,78.53,78.45,78.49,8202.0,55.7935,55.7935,55.7366,55.7651,8202.0
2017-10-18 11:50:00,78.49,78.56,78.49,78.52,6056.0,55.7651,55.8148,55.7651,55.7864,6056.0
2017-10-18 11:55:00,78.5,78.51,78.48,78.48,8672.0,55.7722,55.7793,55.758,55.758,8672.0
2017-10-18 12:00:00,78.48,78.49,78.42,78.47,9117.0,55.758,55.7651,55.7153,55.7509,9117.0
2017-10-18 12:05:00,78.47,78.47,78.43,78.43,9970.0,55.7509,55.7509,55.7224,55.7224,9970.0
2017-10-18 12:10:00,78.43,78.48,78.42,78.48,6411.0,55.7224,55.758,55.7153,55.758,6411.0
2017-10-18 12:15:00,78.47,78.49,78.46,78.48,13426.0,55.7509,55.7651,55.7437,55.758,13426.0
2017-10-18 12:20:00,78.48,78.51,78.45,78.45,87499.0,55.758,55.7793,55.7366,55.7366,87499.0
2017-10-18 12:25:00,78.46,78.52,78.46,78.5,9948.0,55.7437,55.7864,55.7437,55.7722,9948.0
2017-10-18 12:30:00,78.49,78.54,78.46,78.48,72650.0,55.7651,55.8006,55.7437,55.758,72650.0
2017-10-18 12:35:00,78.48,78.5,78.47,78.49,10198.0,55.758,55.7722,55.7509,55.7651,10198.0
2017-10-18 12:40:00,78.51,78.53,78.48,78.48,13322.0,55.7793,55.7935,55.758,55.758,13322.0
2017-10-18 12:45:00,78.49,78.51,78.47,78.51,10185.0,55.7651,55.7793,55.7509,55.7793,10185.0
2017-10-18 12:50:00,78.5,78.52,78.48,78.48,11192.0,55.7722,55.7864,55.758,55.758,11192.0
2017-10-18 12:55:00,78.49,78.5,78.46,78.49,9232.0,55.7651,55.7722,55.7437,55.7651,9232.0
2017-10-18 13:00:00,78.48,78.51,78.48,78.5,8710.0,55.758,55.7793,55.758,55.7722,8710.0
2017-10-18 13:05:00,78.5,78.53,78.49,78.53,9008.0,55.7722,55.7935,55.7651,55.7935,9008.0
2017-10-18 13:10:00,78.52,78.53,78.47,78.49,28729.0,55.7864,55.7935,55.7509,55.7651,28729.0
2017-10-18 13:15:00,78.49,78.52,78.46,78.52,8685.0,55.7651,55.7864,55.7437,55.7864,8685.0
2017-10-18 13:20:00,78.52,78.57,78.51,78.51,13857.0,55.7864,55.8219,55.7793,55.7793,13857.0
2017-10-18 13:25:00,78.51,78.54,78.47,78.52,9210.0,55.7793,55.8006,55.7509,55.7864,9210.0
2017-10-18 13:30:00,78.52,78.54,78.5,78.51,10811.0,55.7864,55.8006,55.7722,55.7793,10811.0
2017-10-18 13:35:00,78.52,78.52,78.46,78.52,15677.0,55.7864,55.7864,55.7437,55.7864,15677.0
2017-10-18 13:40:00,78.53,78.55,78.51,78.52,13441.0,55.7935,55.8077,55.7793,55.7864,13441.0
2017-10-18 13:45:00,78.52,78.57,78.52,78.54,14234.0,55.7864,55.8219,55.7864,55.8006,14234.0
2017-10-18 13:50:00,78.54,78.56,78.53,78.56,28774.0,55.8006,55.8148,55.7935,55.8148,28774.0
2017-10-18 13:55:00,78.56,78.62,78.54,78.54,19692.0,55.8148,55.8574,55.8006,55.8006,19692.0
2017-10-18 14:00:00,78.55,78.58,78.5,78.54,18578.0,55.8077,55.829,55.7722,55.8006,18578.0
2017-10-18 14:05:00,78.53,78.57,78.5,78.5,17003.0,55.7935,55.8219,55.7722,55.7722,17003.0
2017-10-18 14:10:00,78.51,78.57,78.5,78.56,8977.0,55.7793,55.8219,55.7722,55.8148,8977.0
2017-10-18 14:15:00,78.56,78.56,78.51,78.52,16178.0,55.8148,55.8148,55.7793,55.7864,16178.0
2017-10-18 14:20:00,78.52,78.54,78.5,78.53,11985.0,55.7864,55.8006,55.7722,55.7935,11985.0
2017-10-18 14:25:00,78.54,78.57,78.52,78.56,10397.0,55.8006,55.8219,55.7864,55.8148,10397.0
2017-10-18 14:30:00,78.56,78.61,78.54,78.59,7978.0,55.8148,55.8503,55.8006,55.8361,7978.0
2017-10-18 14:35:00,78.6,78.61,78.58,78.6,7951.0,55.8432,55.8503,55.829,55.8432,7951.0
2017-10-18 14:40:00,78.59,78.6,78.56,78.6,9202.0,55.8361,55.8432,55.8148,55.8432,9202.0
2017-10-18 14:45:00,78.59,78.64,78.59,78.64,12559.0,55.8361,55.8716,55.8361,55.8716,12559.0
2017-10-18 14:50:00,78.64,78.65,78.61,78.63,17903.0,55.8716,55.8787,55.8503,55.8645,17903.0
2017-10-18 14:55:00,78.64,78.67,78.61,78.66,17283.0,55.8716,55.8929,55.8503,55.8858,17283.0
2017-10-18 15:00:00,78.67,78.69,78.65,78.65,23986.0,55.8929,55.9072,55.8787,55.8787,23986.0
2017-10-18 15:05:00,78.66,78.7,78.63,78.66,24948.0,55.8858,55.9143,55.8645,55.8858,24948.0
2017-10-18 15:10:00,78.66,78.72,78.66,78.71,13143.0,55.8858,55.9285,55.8858,55.9214,13143.0
2017-10-18 15:15:00,78.71,78.77,78.71,78.76,22565.0,55.9214,55.964,55.9214,55.9569,22565.0
2017-10-18 15:20:00,78.76,78.8,78.75,78.78,10584.0,55.9569,55.9853,55.9498,55.9711,10584.0
2017-10-18 15:25:00,78.78,78.81,78.77,78.79,19913.0,55.9711,55.9924,55.964,55.9782,19913.0
2017-10-18 15:30:00,78.78,78.84,78.78,78.84,19451.0,55.9711,56.0137,55.9711,56.0137,19451.0
2017-10-18 15:35:00,78.84,78.85,78.83,78.85,29500.0,56.0137,56.0208,56.0066,56.0208,29500.0
2017-10-18 15:40:00,78.84,78.88,78.82,78.82,28659.0,56.0137,56.0421,55.9995,55.9995,28659.0
2017-10-18 15:45:00,78.82,78.83,78.8,78.81,42867.0,55.9995,56.0066,55.9853,55.9924,42867.0
2017-10-18 15:50:00,78.81,78.86,78.78,78.8,109029.0,55.9924,56.0279,55.9711,55.9853,109029.0
2017-10-18 15:55:00,78.8,78.88,78.79,78.87,109667.0,55.9853,56.0421,55.9782,56.035,109667.0
2017-10-19 09:30:00,78.98,79.28,78.97,79.27,36963.0,56.1132,56.3263,56.1061,56.3192,36963.0
2017-10-19 09:35:00,79.29,79.32,79.03,79.09,13650.0,56.3334,56.3548,56.1487,56.1913,13650.0
2017-10-19 09:40:00,79.1,79.11,79.0,79.02,26749.0,56.1984,56.2056,56.1274,56.1416,26749.0
2017-10-19 09:45:00,79.04,79.22,79.02,79.22,11091.0,56.1558,56.2837,56.1416,56.2837,11091.0
2017-10-19 09:50:00,79.21,79.31,79.21,79.25,36318.0,56.2766,56.3476,56.2766,56.305,36318.0
2017-10-19 09:55:00,79.23,79.29,79.17,79.23,38880.0,56.2908,56.3334,56.2482,56.2908,38880.0
2017-10-19 10:00:00,79.24,79.39,79.23,79.37,41185.0,56.2979,56.4045,56.2908,56.3903,41185.0
2017-10-19 10:05:00,79.38,79.4,79.32,79.35,21527.0,56.3974,56.4116,56.3548,56.3761,21527.0
2017-10-19 10:10:00,79.35,79.46,79.34,79.43,20500.0,56.3761,56.4542,56.369,56.4329,20500.0
2017-10-19 10:15:00,79.42,79.45,79.35,79.39,16337.0,56.4258,56.4471,56.3761,56.4045,16337.0
2017-10-19 10:20:00,79.39,79.42,79.31,79.32,15264.0,56.4045,56.4258,56.3476,56.3548,15264.0
2017-10-19 10:25:00,79.32,79.36,79.27,79.33,46405.0,56.3548,56.3832,56.3192,56.3619,46405.0
2017-10-19 10:30:00,79.33,79.5,79.32,79.49,33837.0,56.3619,56.4826,56.3548,56.4755,33837.0
2017-10-19 10:35:00,79.49,79.51,79.4,79.4,25253.0,56.4755,56.4897,56.4116,56.4116,25253.0
2017-10-19 10:40:00,79.4,79.43,79.34,79.41,20409.0,56.4116,56.4329,56.369,56.4187,20409.0
2017-10-19 10:45:00,79.41,79.47,79.38,79.45,10834.0,56.4187,56.4613,56.3974,56.4471,10834.0
2017-10-19 10:50:00,79.45,79.49,79.42,79.47,16795.0,56.4471,56.4755,56.4258,56.4613,16795.0
2017-10-19 10:55:00,79.47,79.51,79.46,79.48,20518.0,56.4613,56.4897,56.4542,56.4684,20518.0
2017-10-19 11:00:00,79.49,79.52,79.48,79.52,32242.0,56.4755,56.4968,56.4684,56.4968,32242.0
2017-10-19 11:05:00,79.53,79.55,79.51,79.52,15846.0,56.504,56.5182,56.4897,56.4968,15846.0
2017-10-19 11:10:00,79.53,79.6,79.52,79.59,14360.0,56.504,56.5537,56.4968,56.5466,14360.0
2017-10-19 11:15:00,79.58,79.67,79.56,79.65,17026.0,56.5395,56.6034,56.5253,56.5892,17026.0
2017-10-19 11:20:00,79.67,79.68,79.61,79.63,20346.0,56.6034,56.6105,56.5608,56.575,20346.0
2017-10-19 11:25:00,79.62,79.65,79.6,79.65,20760.0,56.5679,56.5892,56.5537,56.5892,20760.0
2017-10-19 11:30:00,79.65,79.65,79.51,79.55,22347.0,56.5892,56.5892,56.4897,56.5182,22347.0
2017-10-19 11:35:00,79.55,79.56,79.5,79.55,7735.0,56.5182,56.5253,56.4826,56.5182,7735.0
2017-10-19 11:40:00,79.54,79.58,79.53,79.57,8151.0,56.5111,56.5395,56.504,56.5324,8151.0
2017-10-19 11:45:00,79.58,79.67,79.57,79.65,20832.0,56.5395,56.6034,56.5324,56.5892,20832.0
2017-10-19 11:50:00,79.66,79.81,79.66,79.81,24881.0,56.5963,56.7029,56.5963,56.7029,24881.0
2017-10-19 11:55:00,79.81,79.83,79.77,79.81,19513.0,56.7029,56.7171,56.6745,56.7029,19513.0
2017-10-19 12:00:00,79.8,79.81,79.71,79.76,24387.0,56.6958,56.7029,56.6318,56.6674,24387.0
2017-10-19 12:05:00,79.76,79.79,79.72,79.72,13442.0,56.6674,56.6887,56.6389,56.6389,13442.0
2017-10-19 12:10:00,79.73,79.76,79.72,79.76,10904.0,56.646,56.6674,56.6389,56.6674,10904.0
2017-10-19 12:15:00,79.76,79.77,79.74,79.75,11981.0,56.6674,56.6745,56.6532,56.6603,11981.0
2017-10-19 12:20:00,79.76,79.81,79.75,79.79,20264.0,56.6674,56.7029,56.6603,56.6887,20264.0
2017-10-19 12:25:00,79.8,79.83,79.78,79.83,36433.0,56.6958,56.7171,56.6816,56.7171,36433.0
2017-10-19 12:30:00,79.83,79.84,79.71,79.73,15534.0,56.7171,56.7242,56.6318,56.646,15534.0
2017-10-19 12:35:00,79.72,79.75,79.72,79.74,5680.0,56.6389,56.6603,56.6389,56.6532,5680.0
2017-10-19 12:40:00,79.73,79.79,79.73,79.79,5975.0,56.646,56.6887,56.646,56.6887,5975.0
2017-10-19 12:45:00,79.79,79.79,79.75,79.78,16253.0,56.6887,56.6887,56.6603,56.6816,16253.0
2017-10-19 12:50:00,79.79,79.8,79.72,79.72,10831.0,56.6887,56.6958,56.6389,56.6389,10831.0
2017-10-19 12:55:00,79.73,79.77,79.72,79.76,6955.0,56.646,56.6745,56.6389,56.6674,6955.0
2017-10-19 13:00:00,79.78,79.78,79.66,79.69,8988.0,56.6816,56.6816,56.5963,56.6176,8988.0
2017-10-19 13:05:00,79.69,79.75,79.69,79.75,10176.0,56.6176,56.6603,56.6176,56.6603,10176.0
2017-10-19 13:10:00,79.75,79.8,79.72,79.8,36428.0,56.6603,56.6958,56.6389,56.6958,36428.0
2017-10-19 13:15:00,79.79,79.88,79.77,79.87,41526.0,56.6887,56.7526,56.6745,56.7455,41526.0
2017-10-19 13:20:00,79.87,79.89,79.8,79.81,8267.0,56.7455,56.7597,56.6958,56.7029,8267.0
2017-10-19 13:25:00,79.81,79.86,79.81,79.85,8075.0,56.7029,56.7384,56.7029,56.7313,8075.0
2017-10-19 13:30:00,79.84,79.88,79.84,79.88,17725.0,56.7242,56.7526,56.7242,56.7526,17725.0
2017-10-19 13:35:00,79.88,79.92,79.86,79.88,30417.0,56.7526,56.781,56.7384,56.7526,30417.0
2017-10-19 13:40:00,79.88,79.92,79.86,79.92,43060.0,56.7526,56.781,56.7384,56.781,43060.0
2017-10-19 13:45:00,79.92,79.95,79.92,79.95,18387.0,56.781,56.8024,56.781,56.8024,18387.0
2017-10-19 13:50:00,79.95,79.95,79.9,79.92,15171.0,56.8024,56.8024,56.7668,56.781,15171.0
2017-10-19 13:55:00,79.93,79.95,79.92,79.94,11390.0,56.7881,56.8024,56.781,56.7952,11390.0
2017-10-19 14:00:00,79.94,79.98,79.93,79.95,33101.0,56.7952,56.8237,56.7881,56.8024,33101.0
2017-10-19 14:05:00,79.93,79.96,79.9,79.9,18266.0,56.7881,56.8095,56.7668,56.7668,18266.0
2017-10-19 14:10:00,79.89,79.91,79.85,79.87,13418.0,56.7597,56.7739,56.7313,56.7455,13418.0
2017-10-19 14:15:00,79.86,79.87,79.82,79.84,28416.0,56.7384,56.7455,56.71,56.7242,28416.0
2017-10-19 14:20:00,79.85,79.88,79.82,79.84,20985.0,56.7313,56.7526,56.71,56.7242,20985.0
2017-10-19 14:25:00,79.84,79.86,79.81,79.86,18314.0,56.7242,56.7384,56.7029,56.7384,18314.0
2017-10-19 14:30:00,79.85,79.88,79.84,79.85,10234.0,56.7313,56.7526,56.7242,56.7313,10234.0
2017-10-19 14:35:00,79.84,79.86,79.79,79.82,13342.0,56.7242,56.7384,56.6887,56.71,13342.0
2017-10-19 14:40:00,79.81,79.89,79.81,79.89,13833.0,56.7029,56.7597,56.7029,56.7597,13833.0
2017-10-19 14:45:00,79.88,79.91,79.85,79.86,22679.0,56.7526,56.7739,56.7313,56.7384,22679.0
2017-10-19 14:50:00,79.87,79.9,79.86,79.89,7102.0,56.7455,56.7668,56.7384,56.7597,7102.0
2017-10-19 14:55:00,79.89,79.89,79.84,79.88,17910.0,56.7597,56.7597,56.7242,56.7526,17910.0
2017-10-19 15:00:00,79.88,79.9,79.87,79.88,12264.0,56.7526,56.7668,56.7455,56.7526,12264.0
2017-10-19 15:05:00,79.87,79.9,79.86,79.88,15675.0,56.7455,56.7668,56.7384,56.7526,15675.0
2017-10-19 15:10:00,79.88,79.9,79.87,79.89,12102.0,56.7526,56.7668,56.7455,56.7597,12102.0
2017-10-19 15:15:00,79.89,79.99,79.88,79.99,58026.0,56.7597,56.8308,56.7526,56.8308,58026.0
2017-10-19 15:20:00,79.98,79.99,79.93,79.98,22130.0,56.8237,56.8308,56.7881,56.8237,22130.0
2017-10-19 15:25:00,79.98,79.99,79.97,79.99,17144.0,56.8237,56.8308,56.8166,56.8308,17144.0
2017-10-19 15:30:00,79.98,80.0,79.96,79.96,29406.0,56.8237,56.8379,56.8095,56.8095,29406.0
2017-10-19 15:35:00,79.95,80.01,79.95,79.98,74657.0,56.8024,56.845,56.8024,56.8237,74657.0
2017-10-19 15:40:00,79.98,79.99,79.89,79.89,27807.0,56.8237,56.8308,56.7597,56.7597,27807.0
2017-10-19 15:45:00,79.9,79.94,79.88,79.9,57216.0,56.7668,56.7952,56.7526,56.7668,57216.0
2017-10-19 15:50:00,79.9,79.93,79.87,79.88,54942.0,56.7668,56.7881,56.7455,56.7526,54942.0
2017-10-19 15:55:00,79.88,79.95,79.85,79.95,195226.0,56.7526,56.8024,56.7313,56.8024,195226.0
2017-10-20 09:30:00,79.87,79.95,79.63,79.7,128507.0,56.7455,56.8024,56.575,56.6247,128507.0
2017-10-20 09:35:00,79.71,79.86,79.71,79.86,12652.0,56.6318,56.7384,56.6318,56.7384,12652.0
2017-10-20 09:40:00,79.88,79.98,79.83,79.96,11818.0,56.7526,56.8237,56.7171,56.8095,11818.0
2017-10-20 09:45:00,79.97,79.99,79.93,79.98,16835.0,56.8166,56.8308,56.7881,56.8237,16835.0
2017-10-20 09:50:00,79.97,79.99,79.91,79.94,13237.0,56.8166,56.8308,56.7739,56.7952,13237.0
2017-10-20 09:55:00,79.94,79.94,79.87,79.89,8508.0,56.7952,56.7952,56.7455,56.7597,8508.0
2017-10-20 10:00:00,79.89,79.89,79.84,79.88,14046.0,56.7597,56.7597,56.7242,56.7526,14046.0
2017-10-20 10:05:00,79.88,79.9,79.84,79.85,9903.0,56.7526,56.7668,56.7242,56.7313,9903.0
2017-10-20 10:10:00,79.83,79.83,79.78,79.83,20153.0,56.7171,56.7171,56.6816,56.7171,20153.0
2017-10-20 10:15:00,79.83,79.88,79.82,79.85,16233.0,56.7171,56.7526,56.71,56.7313,16233.0
2017-10-20 10:20:00,79.85,79.93,79.85,79.93,13504.0,56.7313,56.7881,56.7313,56.7881,13504.0
2017-10-20 10:25:00,79.93,80.05,79.93,80.04,33550.0,56.7881,56.8734,56.7881,56.8663,33550.0
2017-10-20 10:30:00,80.03,80.05,79.99,79.99,15968.0,56.8592,56.8734,56.8308,56.8308,15968.0
2017-10-20 10:35:00,80.0,80.09,80.0,80.06,12752.0,56.8379,56.9018,56.8379,56.8805,12752.0
2017-10-20 10:40:00,80.06,80.13,80.06,80.12,18061.0,56.8805,56.9302,56.8805,56.9231,18061.0
2017-10-20 10:45:00,80.13,80.23,80.12,80.2,17233.0,56.9302,57.0013,56.9231,56.98,17233.0
2017-10-20 10:50:00,80.19,80.21,80.15,80.17,17605.0,56.9729,56.9871,56.9444,56.9587,17605.0
2017-10-20 10:55:00,80.16,80.2,80.08,80.09,14419.0,56.9516,56.98,56.8947,56.9018,14419.0
2017-10-20 11:00:00,80.09,80.1,80.02,80.04,19980.0,56.9018,56.9089,56.8521,56.8663,19980.0
2017-10-20 11:05:00,80.04,80.04,79.95,80.01,15571.0,56.8663,56.8663,56.8024,56.845,15571.0
2017-10-20 11:10:00,80.01,80.01,79.95,79.97,12307.0,56.845,56.845,56.8024,56.8166,12307.0
2017-10-20 11:15:00,79.98,79.98,79.88,79.9,12901.0,56.8237,56.8237,56.7526,56.7668,12901.0
2017-10-20 11:20:00,79.91,79.99,79.9,79.93,33117.0,56.7739,56.8308,56.7668,56.7881,33117.0
2017-10-20 11:25:00,79.94,79.94,79.86,79.92,15990.0,56.7952,56.7952,56.7384,56.781,15990.0
2017-10-20 11:30:00,79.93,79.93,79.85,79.85,13241.0,56.7881,56.7881,56.7313,56.7313,13241.0
2017-10-20 11:35:00,79.85,79.85,79.74,79.76,11752.0,56.7313,56.7313,56.6532,56.6674,11752.0
2017-10-20 11:40:00,79.76,79.79,79.74,79.77,22035.0,56.6674,56.6887,56.6532,56.6745,22035.0
2017-10-20 11:45:00,79.76,79.76,79.71,79.72,8896.0,56.6674,56.6674,56.6318,56.6389,8896.0
2017-10-20 11:50:00,79.72,79.73,79.66,79.66,9039.0,56.6389,56.646,56.5963,56.5963,9039.0
2017-10-20 11:55:00,79.67,79.8,79.66,79.79,7641.0,56.6034,56.6958,56.5963,56.6887,7641.0
2017-10-20 12:00:00,79.79,79.79,79.72,79.75,8713.0,56.6887,56.6887,56.6389,56.6603,8713.0
2017-10-20 12:05:00,79.75,79.83,79.73,79.82,9454.0,56.6603,56.7171,56.646,56.71,9454.0
2017-10-20 12:10:00,79.83,79.85,79.81,79.82,8762.0,56.7171,56.7313,56.7029,56.71,8762.0
2017-10-20 12:15:00,79.83,79.85,79.81,79.81,8606.0,56.7171,56.7313,56.7029,56.7029,8606.0
2017-10-20 12:20:00,79.82,79.85,79.78,79.81,9070.0,56.71,56.7313,56.6816,56.7029,9070.0
2017-10-20 12:25:00,79.81,79.84,79.79,79.8,11329.0,56.7029,56.7242,56.6887,56.6958,11329.0
2017-10-20 12:30:00,79.8,79.81,79.78,79.8,5053.0,56.6958,56.7029,56.6816,56.6958,5053.0
2017-10-20 12:35:00,79.8,79.81,79.76,79.79,6486.0,56.6958,56.7029,56.6674,56.6887,6486.0
2017-10-20 12:40:00,79.78,79.78,79.75,79.76,6302.0,56.6816,56.6816,56.6603,56.6674,6302.0
2017-10-20 12:45:00,79.76,79.78,79.74,79.74,5277.0,56.6674,56.6816,56.6532,56.6532,5277.0
2017-10-20 12:50:00,79.74,79.76,79.7,79.7,27614.0,56.6532,56.6674,56.6247,56.6247,27614.0
2017-10-20 12:55:00,79.71,79.71,79.64,79.69,18899.0,56.6318,56.6318,56.5821,56.6176,18899.0
2017-10-20 13:00:00,79.69,79.69,79.63,79.64,8183.0,56.6176,56.6176,56.575,56.5821,8183.0
2017-10-20 13:05:00,79.64,79.65,79.6,79.61,5433.0,56.5821,56.5892,56.5537,56.5608,5433.0
2017-10-20 13:10:00,79.62,79.63,79.61,79.62,8148.0,56.5679,56.575,56.5608,56.5679,8148.0
2017-10-20 13:15:00,79.62,79.66,79.61,79.65,7156.0,56.5679,56.5963,56.5608,56.5892,7156.0
2017-10-20 13:20:00,79.65,79.67,79.62,79.65,8447.0,56.5892,56.6034,56.5679,56.5892,8447.0
2017-10-20 13:25:00,79.65,79.65,79.62,79.62,4244.0,56.5892,56.5892,56.5679,56.5679,4244.0
2017-10-20 13:30:00,79.61,79.63,79.59,79.62,4158.0,56.5608,56.575,56.5466,56.5679,4158.0
2017-10-20 13:35:00,79.63,79.64,79.62,79.64,8238.0,56.575,56.5821,56.5679,56.5821,8238.0
2017-10-20 13:40:00,79.65,79.68,79.64,79.67,6920.0,56.5892,56.6105,56.5821,56.6034,6920.0
2017-10-20 13:45:00,79.67,79.68,79.62,79.63,8222.0,56.6034,56.6105,56.5679,56.575,8222.0
2017-10-20 13:50:00,79.63,79.63,79.58,79.59,7148.0,56.575,56.575,56.5395,56.5466,7148.0
2017-10-20 13:55:00,79.59,79.59,79.53,79.55,19010.0,56.5466,56.5466,56.504,56.5182,19010.0
2017-10-20 14:00:00,79.56,79.57,79.43,79.45,61933.0,56.5253,56.5324,56.4329,56.4471,61933.0
2017-10-20 14:05:00,79.47,79.48,79.44,79.46,12632.0,56.4613,56.4684,56.44,56.4542,12632.0
2017-10-20 14:10:00,79.46,79.53,79.41,79.41,28930.0,56.4542,56.504,56.4187,56.4187,28930.0
2017-10-20 14:15:00,79.41,79.42,79.37,79.42,13442.0,56.4187,56.4258,56.3903,56.4258,13442.0
2017-10-20 14:20:00,79.41,79.58,79.4,79.55,17235.0,56.4187,56.5395,56.4116,56.5182,17235.0
2017-10-20 14:25:00,79.55,79.64,79.53,79.64,11859.0,56.5182,56.5821,56.504,56.5821,11859.0
2017-10-20 14:30:00,79.65,79.69,79.64,79.68,19974.0,56.5892,56.6176,56.5821,56.6105,19974.0
2017-10-20 14:35:00,79.68,79.72,79.66,79.67,18569.0,56.6105,56.6389,56.5963,56.6034,18569.0
2017-10-20 14:40:00,79.67,79.68,79.61,79.68,14326.0,56.6034,56.6105,56.5608,56.6105,14326.0
2017-10-20 14:45:00,79.69,79.72,79.61,79.65,20552.0,56.6176,56.6389,56.5608,56.5892,20552.0
2017-10-20 14:50:00,79.66,79.68,79.55,79.6,27892.0,56.5963,56.6105,56.5182,56.5537,27892.0
2017-10-20 14:55:00,79.61,79.67,79.6,79.62,39272.0,56.5608,56.6034,56.5537,56.5679,39272.0
2017-10-20 15:00:00,79.61,79.69,79.61,79.68,33720.0,56.5608,56.6176,56.5608,56.6105,33720.0
2017-10-20 15:05:00,79.68,79.69,79.63,79.67,12096.0,56.6105,56.6176,56.575,56.6034,12096.0
2017-10-20 15:10:00,79.67,79.72,79.67,79.72,7356.0,56.6034,56.6389,56.6034,56.6389,7356.0
2017-10-20 15:15:00,79.72,79.79,79.71,79.79,10509.0,56.6389,56.6887,56.6318,56.6887,10509.0
2017-10-20 15:20:00,79.8,79.8,79.73,79.77,13144.0,56.6958,56.6958,56.646,56.6745,13144.0
2017-10-20 15:25:00,79.77,79.79,79.74,79.78,13837.0,56.6745,56.6887,56.6532,56.6816,13837.0
2017-10-20 15:30:00,79.78,79.89,79.78,79.88,21912.0,56.6816,56.7597,56.6816,56.7526,21912.0
2017-10-20 15:35:00,79.88,79.92,79.84,79.9,26358.0,56.7526,56.781,56.7242,56.7668,26358.0
2017-10-20 15:40:00,79.9,79.91,79.85,79.85,21216.0,56.7668,56.7739,56.7313,56.7313,21216.0
2017-10-20 15:45:00,79.85,79.87,79.81,79.87,28725.0,56.7313,56.7455,56.7029,56.7455,28725.0
2017-10-20 15:50:00,79.86,79.93,79.85,79.9,70961.0,56.7384,56.7881,56.7313,56.7668,70961.0
2017-10-20 15:55:00,79.89,80.0,79.88,80.0,141236.0,56.7597,56.8379,56.7526,56.8379,141236.0
2017-10-23 09:30:00,79.99,80.05,79.81,79.87,39955.0,56.8308,56.8734,56.7029,56.7455,39955.0
2017-10-23 09:35:00,79.89,79.97,79.77,79.81,12222.0,56.7597,56.8166,56.6745,56.7029,12222.0
2017-10-23 09:40:00,79.81,79.87,79.73,79.86,16275.0,56.7029,56.7455,56.646,56.7384,16275.0
2017-10-23 09:45:00,79.84,79.97,79.82,79.95,9945.0,56.7242,56.8166,56.71,56.8024,9945.0
2017-10-23 09:50:00,79.95,79.95,79.9,79.93,74593.0,56.8024,56.8024,56.7668,56.7881,74593.0
2017-10-23 09:55:00,79.93,80.0,79.84,79.88,10855.0,56.7881,56.8379,56.7242,56.7526,10855.0
2017-10-23 10:00:00,79.9,79.93,79.87,79.9,11634.0,56.7668,56.7881,56.7455,56.7668,11634.0
2017-10-23 10:05:00,79.9,79.97,79.89,79.97,14269.0,56.7668,56.8166,56.7597,56.8166,14269.0
2017-10-23 10:10:00,79.98,79.99,79.92,79.93,17162.0,56.8237,56.8308,56.781,56.7881,17162.0
2017-10-23 10:15:00,79.93,79.98,79.93,79.96,13726.0,56.7881,56.8237,56.7881,56.8095,13726.0
2017-10-23 10:20:00,79.96,79.97,79.89,79.9,10331.0,56.8095,56.8166,56.7597,56.7668,10331.0
2017-10-23 10:25:00,79.91,79.94,79.89,79.91,27846.0,56.7739,56.7952,56.7597,56.7739,27846.0
2017-10-23 10:30:00,79.92,79.99,79.92,79.95,22825.0,56.781,56.8308,56.781,56.8024,22825.0
2017-10-23 10:35:00,79.95,79.97,79.93,79.93,29560.0,56.8024,56.8166,56.7881,56.7881,29560.0
2017-10-23 10:40:00,79.94,79.97,79.93,79.97,31410.0,56.7952,56.8166,56.7881,56.8166,31410.0
2017-10-23 10:45:00,79.96,80.04,79.94,80.03,35861.0,56.8095,56.8663,56.7952,56.8592,35861.0
2017-10-23 10:50:00,80.03,80.04,79.96,79.98,13210.0,56.8592,56.8663,56.8095,56.8237,13210.0
2017-10-23 10:55:00,79.98,80.0,79.97,79.99,16058.0,56.8237,56.8379,56.8166,56.8308,16058.0
2017-10-23 11:00:00,80.0,80.02,79.97,79.99,14994.0,56.8379,56.8521,56.8166,56.8308,14994.0
2017-10-23 11:05:00,79.99,80.04,79.98,80.02,12927.0,56.8308,56.8663,56.8237,56.8521,12927.0
2017-10-23 11:10:00,80.02,80.03,79.99,80.0,12450.0,56.8521,56.8592,56.8308,56.8379,12450.0
2017-10-23 11:15:00,80.0,80.03,79.97,80.02,14103.0,56.8379,56.8592,56.8166,56.8521,14103.0
2017-10-23 11:20:00,80.03,80.04,79.99,80.0,12539.0,56.8592,56.8663,56.8308,56.8379,12539.0
2017-10-23 11:25:00,80.0,80.01,79.96,80.0,16136.0,56.8379,56.845,56.8095,56.8379,16136.0
2017-10-23 11:30:00,79.99,80.02,79.98,80.01,15297.0,56.8308,56.8521,56.8237,56.845,15297.0
2017-10-23 11:35:00,80.01,80.01,79.98,79.99,6837.0,56.845,56.845,56.8237,56.8308,6837.0
2017-10-23 11:40:00,79.98,80.07,79.96,80.05,17640.0,56.8237,56.8876,56.8095,56.8734,17640.0
2017-10-23 11:45:00,80.05,80.08,80.0,80.08,23734.0,56.8734,56.8947,56.8379,56.8947,23734.0
2017-10-23 11:50:00,80.08,80.1,79.97,79.98,18535.0,56.8947,56.9089,56.8166,56.8237,18535.0
2017-10-23 11:55:00,79.98,80.05,79.97,79.98,23225.0,56.8237,56.8734,56.8166,56.8237,23225.0
2017-10-23 12:00:00,79.99,80.01,79.95,79.95,22215.0,56.8308,56.845,56.8024,56.8024,22215.0
2017-10-23 12:05:00,79.95,79.97,79.95,79.95,13627.0,56.8024,56.8166,56.8024,56.8024,13627.0
2017-10-23 12:10:00,79.95,79.97,79.92,79.95,26401.0,56.8024,56.8166,56.781,56.8024,26401.0
2017-10-23 12:15:00,79.94,79.96,79.94,79.95,15366.0,56.7952,56.8095,56.7952,56.8024,15366.0
2017-10-23 12:20:00,79.95,79.98,79.94,79.98,18888.0,56.8024,56.8237,56.7952,56.8237,18888.0
2017-10-23 12:25:00,79.97,79.98,79.94,79.95,14844.0,56.8166,56.8237,56.7952,56.8024,14844.0
2017-10-23 12:30:00,79.95,79.99,79.94,79.95,14089.0,56.8024,56.8308,56.7952,56.8024,14089.0
2017-10-23 12:35:00,79.96,79.99,79.94,79.98,27803.0,56.8095,56.8308,56.7952,56.8237,27803.0
2017-10-23 12:40:00,79.97,80.07,79.97,80.06,8261.0,56.8166,56.8876,56.8166,56.8805,8261.0
2017-10-23 12:45:00,80.06,80.06,79.99,80.0,7992.0,56.8805,56.8805,56.8308,56.8379,7992.0
2017-10-23 12:50:00,79.99,80.01,79.96,80.0,14559.0,56.8308,56.845,56.8095,56.8379,14559.0
2017-10-23 12:55:00,79.99,80.0,79.96,79.98,16526.0,56.8308,56.8379,56.8095,56.8237,16526.0
2017-10-23 13:00:00,79.98,80.04,79.98,80.03,9892.0,56.8237,56.8663,56.8237,56.8592,9892.0
2017-10-23 13:05:00,80.03,80.05,80.02,80.04,9353.0,56.8592,56.8734,56.8521,56.8663,9353.0
2017-10-23 13:10:00,80.04,80.04,80.01,80.03,9054.0,56.8663,56.8663,56.845,56.8592,9054.0
2017-10-23 13:15:00,80.03,80.05,80.02,80.04,7732.0,56.8592,56.8734,56.8521,56.8663,7732.0
2017-10-23 13:20:00,80.04,80.07,80.03,80.06,5798.0,56.8663,56.8876,56.8592,56.8805,5798.0
2017-10-23 13:25:00,80.05,80.07,80.05,80.07,6258.0,56.8734,56.8876,56.8734,56.8876,6258.0
2017-10-23 13:30:00,80.07,80.1,80.03,80.08,9207.0,56.8876,56.9089,56.8592,56.8947,9207.0
2017-10-23 13:35:00,80.08,80.15,80.08,80.15,12306.0,56.8947,56.9444,56.8947,56.9444,12306.0
2017-10-23 13:40:00,80.15,80.18,80.12,80.15,16756.0,56.9444,56.9658,56.9231,56.9444,16756.0
2017-10-23 13:45:00,80.15,80.21,80.13,80.2,13397.0,56.9444,56.9871,56.9302,56.98,13397.0
2017-10-23 13:50:00,80.2,80.21,80.18,80.2,10215.0,56.98,56.9871,56.9658,56.98,10215.0
2017-10-23 13:55:00,80.2,80.25,80.19,80.24,14367.0,56.98,57.0155,56.9729,57.0084,14367.0
2017-10-23 14:00:00,80.24,80.28,80.22,80.25,18553.0,57.0084,57.0368,56.9942,57.0155,18553.0
2017-10-23 14:05:00,80.26,80.26,80.21,80.21,15433.0,57.0226,57.0226,56.9871,56.9871,15433.0
2017-10-23 14:10:00,80.21,80.25,80.17,80.17,20197.0,56.9871,57.0155,56.9587,56.9587,20197.0
2017-10-23 14:15:00,80.18,80.24,80.14,80.16,20105.0,56.9658,57.0084,56.9373,56.9516,20105.0
2017-10-23 14:20:00,80.14,80.25,80.14,80.24,10376.0,56.9373,57.0155,56.9373,57.0084,10376.0
2017-10-23 14:25:00,80.24,80.26,80.23,80.25,13885.0,57.0084,57.0226,57.0013,57.0155,13885.0
2017-10-23 14:30:00,80.25,80.26,80.19,80.25,18017.0,57.0155,57.0226,56.9729,57.0155,18017.0
2017-10-23 14:35:00,80.25,80.3,80.25,80.3,9560.0,57.0155,57.051,57.0155,57.051,9560.0
2017-10-23 14:40:00,80.29,80.29,80.21,80.25,28877.0,57.0439,57.0439,56.9871,57.0155,28877.0
2017-10-23 14:45:00,80.24,80.25,80.2,80.23,19040.0,57.0084,57.0155,56.98,57.0013,19040.0
2017-10-23 14:50:00,80.24,80.27,80.23,80.26,14006.0,57.0084,57.0297,57.0013,57.0226,14006.0
2017-10-23 14:55:00,80.26,80.3,80.25,80.29,10728.0,57.0226,57.051,57.0155,57.0439,10728.0
2017-10-23 15:00:00,80.29,80.3,80.22,80.23,16294.0,57.0439,57.051,56.9942,57.0013,16294.0
2017-10-23 15:05:00,80.23,80.28,80.21,80.26,20626.0,57.0013,57.0368,56.9871,57.0226,20626.0
2017-10-23 15:10:00,80.26,80.26,80.23,80.24,11332.0,57.0226,57.0226,57.0013,57.0084,11332.0
2017-10-23 15:15:00,80.24,80.26,80.22,80.24,19897.0,57.0084,57.0226,56.9942,57.0084,19897.0
2017-10-23 15:20:00,80.23,80.26,80.21,80.25,16782.0,57.0013,57.0226,56.9871,57.0155,16782.0
2017-10-23 15:25:00,80.25,80.28,80.21,80.28,34766.0,57.0155,57.0368,56.9871,57.0368,34766.0
2017-10-23 15:30:00,80.29,80.35,80.28,80.31,29022.0,57.0439,57.0865,57.0368,57.0581,29022.0
2017-10-23 15:35:00,80.31,80.32,80.26,80.28,23189.0,57.0581,57.0652,57.0226,57.0368,23189.0
2017-10-23 15:40:00,80.27,80.33,80.27,80.31,22401.0,57.0297,57.0723,57.0297,57.0581,22401.0
2017-10-23 15:45:00,80.31,80.42,80.31,80.4,66948.0,57.0581,57.1363,57.0581,57.1221,66948.0
2017-10-23 15:50:00,80.41,80.51,80.4,80.5,82561.0,57.1292,57.2002,57.1221,57.1931,82561.0
2017-10-23 15:55:00,80.51,80.51,80.38,80.39,174813.0,57.2002,57.2002,57.1079,57.115,174813.0
2017-10-24 09:30:00,80.43,80.44,80.19,80.28,62923.0,57.1434,57.1505,56.9729,57.0368,62923.0
2017-10-24 09:35:00,80.29,80.35,80.13,80.23,36079.0,57.0439,57.0865,56.9302,57.0013,36079.0
2017-10-24 09:40:00,80.22,80.25,80.03,80.07,25288.0,56.9942,57.0155,56.8592,56.8876,25288.0
2017-10-24 09:45:00,80.07,80.13,79.98,80.13,34035.0,56.8876,56.9302,56.8237,56.9302,34035.0
2017-10-24 09:50:00,80.12,80.19,80.11,80.19,19531.0,56.9231,56.9729,56.916,56.9729,19531.0
2017-10-24 09:55:00,80.19,80.25,80.19,80.2,28304.0,56.9729,57.0155,56.9729,56.98,28304.0
2017-10-24 10:00:00,80.2,80.21,80.12,80.18,30187.0,56.98,56.9871,56.9231,56.9658,30187.0
2017-10-24 10:05:00,80.19,80.31,80.18,80.29,20210.0,56.9729,57.0581,56.9658,57.0439,20210.0
2017-10-24 10:10:00,80.29,80.35,80.26,80.31,12568.0,57.0439,57.0865,57.0226,57.0581,12568.0
2017-10-24 10:15:00,80.34,80.34,80.27,80.3,18512.0,57.0794,57.0794,57.0297,57.051,18512.0
2017-10-24 10:20:00,80.29,80.4,80.28,80.38,30108.0,57.0439,57.1221,57.0368,57.1079,30108.0
2017-10-24 10:25:00,80.39,80.39,80.27,80.32,18216.0,57.115,57.115,57.0297,57.0652,18216.0
2017-10-24 10:30:00,80.32,80.37,80.29,80.3,29381.0,57.0652,57.1008,57.0439,57.051,29381.0
2017-10-24 10:35:00,80.3,80.32,80.22,80.23,29934.0,57.051,57.0652,56.9942,57.0013,29934.0
2017-10-24 10:40:00,80.22,80.25,80.02,80.05,30840.0,56.9942,57.0155,56.8521,56.8734,30840.0
2017-10-24 10:45:00,80.04,80.04,79.96,80.01,23513.0,56.8663,56.8663,56.8095,56.845,23513.0
2017-10-24 10:50:00,80.01,80.03,79.84,79.86,17680.0,56.845,56.8592,56.7242,56.7384,17680.0
2017-10-24 10:55:00,79.86,79.95,79.8,79.94,16866.0,56.7384,56.8024,56.6958,56.7952,16866.0
2017-10-24 11:00:00,79.94,80.03,79.94,80.02,13928.0,56.7952,56.8592,56.7952,56.8521,13928.0
2017-10-24 11:05:00,80.03,80.04,79.92,79.97,14507.0,56.8592,56.8663,56.781,56.8166,14507.0
2017-10-24 11:10:00,79.98,80.03,79.96,80.02,16652.0,56.8237,56.8592,56.8095,56.8521,16652.0
2017-10-24 11:15:00,80.02,80.04,79.96,79.99,17410.0,56.8521,56.8663,56.8095,56.8308,17410.0
2017-10-24 11:20:00,79.99,80.03,79.95,79.98,16441.0,56.8308,56.8592,56.8024,56.8237,16441.0
2017-10-24 11:25:00,79.97,79.97,79.89,79.96,14386.0,56.8166,56.8166,56.7597,56.8095,14386.0
2017-10-24 11:30:00,79.97,79.99,79.95,79.95,8885.0,56.8166,56.8308,56.8024,56.8024,8885.0
2017-10-24 11:35:00,79.94,79.99,79.94,79.98,9865.0,56.7952,56.8308,56.7952,56.8237,9865.0
2017-10-24 11:40:00,79.97,79.98,79.93,79.94,9357.0,56.8166,56.8237,56.7881,56.7952,9357.0
2017-10-24 11:45:00,79.94,79.98,79.92,79.98,4784.0,56.7952,56.8237,56.781,56.8237,4784.0
2017-10-24 11:50:00,80.0,80.05,79.97,80.05,8541.0,56.8379,56.8734,56.8166,56.8734,8541.0
2017-10-24 11:55:00,80.05,80.08,80.03,80.05,10005.0,56.8734,56.8947,56.8592,56.8734,10005.0
2017-10-24 12:00:00,80.05,80.08,79.98,80.0,13197.0,56.8734,56.8947,56.8237,56.8379,13197.0
2017-10-24 12:05:00,80.0,80.01,79.97,79.97,9025.0,56.8379,56.845,56.8166,56.8166,9025.0
2017-10-24 12:10:00,79.99,80.0,79.97,80.0,8336.0,56.8308,56.8379,56.8166,56.8379,8336.0
2017-10-24 12:15:00,79.98,79.98,79.93,79.98,14291.0,56.8237,56.8237,56.7881,56.8237,14291.0
2017-10-24 12:20:00,79.99,80.01,79.97,80.0,8763.0,56.8308,56.845,56.8166,56.8379,8763.0
2017-10-24 12:25:00,79.99,80.01,79.95,79.97,7345.0,56.8308,56.845,56.8024,56.8166,7345.0
2017-10-24 12:30:00,79.98,80.0,79.96,79.96,10169.0,56.8237,56.8379,56.8095,56.8095,10169.0
2017-10-24 12:35:00,79.96,80.03,79.95,79.98,8038.0,56.8095,56.8592,56.8024,56.8237,8038.0
2017-10-24 12:40:00,79.99,80.03,79.99,80.03,5450.0,56.8308,56.8592,56.8308,56.8592,5450.0
2017-10-24 12:45:00,80.03,80.08,80.01,80.02,14749.0,56.8592,56.8947,56.845,56.8521,14749.0
2017-10-24 12:50:00,80.03,80.04,80.0,80.03,12043.0,56.8592,56.8663,56.8379,56.8592,12043.0
2017-10-24 12:55:00,80.04,80.1,80.03,80.1,12915.0,56.8663,56.9089,56.8592,56.9089,12915.0
2017-10-24 13:00:00,80.11,80.18,80.11,80.15,13368.0,56.916,56.9658,56.916,56.9444,13368.0
2017-10-24 13:05:00,80.15,80.16,80.1,80.11,9070.0,56.9444,56.9516,56.9089,56.916,9070.0
2017-10-24 13:10:00,80.1,80.16,80.1,80.16,11315.0,56.9089,56.9516,56.9089,56.9516,11315.0
2017-10-24 13:15:00,80.15,80.16,80.07,80.14,49535.0,56.9444,56.9516,56.8876,56.9373,49535.0
2017-10-24 13:20:00,80.13,80.14,80.1,80.13,7468.0,56.9302,56.9373,56.9089,56.9302,7468.0
2017-10-24 13:25:00,80.13,80.13,80.03,80.03,8134.0,56.9302,56.9302,56.8592,56.8592,8134.0
2017-10-24 13:30:00,80.04,80.04,79.98,80.03,5309.0,56.8663,56.8663,56.8237,56.8592,5309.0
2017-10-24 13:35:00,80.02,80.04,79.98,79.99,10980.0,56.8521,56.8663,56.8237,56.8308,10980.0
2017-10-24 13:40:00,79.98,80.02,79.98,79.99,3725.0,56.8237,56.8521,56.8237,56.8308,3725.0
2017-10-24 13:45:00,79.98,80.0,79.97,80.0,4115.0,56.8237,56.8379,56.8166,56.8379,4115.0
2017-10-24 13:50:00,79.99,80.02,79.97,79.98,9454.0,56.8308,56.8521,56.8166,56.8237,9454.0
2017-10-24 13:55:00,79.98,80.0,79.95,79.98,10959.0,56.8237,56.8379,56.8024,56.8237,10959.0
2017-10-24 14:00:00,79.97,80.01,79.97,79.98,8683.0,56.8166,56.845,56.8166,56.8237,8683.0
2017-10-24 14:05:00,79.98,80.0,79.96,79.97,7986.0,56.8237,56.8379,56.8095,56.8166,7986.0
2017-10-24 14:10:00,79.98,80.03,79.97,80.02,9801.0,56.8237,56.8592,56.8166,56.8521,9801.0
2017-10-24 14:15:00,80.01,80.05,80.01,80.05,10103.0,56.845,56.8734,56.845,56.8734,10103.0
2017-10-24 14:20:00,80.06,80.1,80.04,80.1,33035.0,56.8805,56.9089,56.8663,56.9089,33035.0
2017-10-24 14:25:00,80.11,80.15,80.08,80.14,11313.0,56.916,56.9444,56.8947,56.9373,11313.0
2017-10-24 14:30:00,80.14,80.19,80.13,80.14,14237.0,56.9373,56.9729,56.9302,56.9373,14237.0
2017-10-24 14:35:00,80.13,80.15,80.07,80.08,10356.0,56.9302,56.9444,56.8876,56.8947,10356.0
2017-10-24 14:40:00,80.08,80.1,80.08,80.1,11670.0,56.8947,56.9089,56.8947,56.9089,11670.0
2017-10-24 14:45:00,80.09,80.18,80.08,80.17,20683.0,56.9018,56.9658,56.8947,56.9587,20683.0
2017-10-24 14:50:00,80.16,80.23,80.16,80.22,26440.0,56.9516,57.0013,56.9516,56.9942,26440.0
2017-10-24 14:55:00,80.21,80.26,80.21,80.23,16303.0,56.9871,57.0226,56.9871,57.0013,16303.0
2017-10-24 15:00:00,80.23,80.24,80.19,80.19,17091.0,57.0013,57.0084,56.9729,56.9729,17091.0
2017-10-24 15:05:00,80.2,80.2,80.06,80.12,43137.0,56.98,56.98,56.8805,56.9231,43137.0
2017-10-24 15:10:00,80.11,80.18,80.11,80.17,15719.0,56.916,56.9658,56.916,56.9587,15719.0
2017-10-24 15:15:00,80.18,80.18,80.13,80.16,13820.0,56.9658,56.9658,56.9302,56.9516,13820.0
2017-10-24 15:20:00,80.17,80.21,80.16,80.19,26787.0,56.9587,56.9871,56.9516,56.9729,26787.0
2017-10-24 15:25:00,80.2,80.21,80.17,80.19,13153.0,56.98,56.9871,56.9587,56.9729,13153.0
2017-10-24 15:30:00,80.19,80.36,80.18,80.36,23517.0,56.9729,57.0936,56.9658,57.0936,23517.0
2017-10-24 15:35:00,80.36,80.42,80.35,80.38,22756.0,57.0936,57.1363,57.0865,57.1079,22756.0
2017-10-24 15:40:00,80.38,80.42,80.36,80.39,28783.0,57.1079,57.1363,57.0936,57.115,28783.0
2017-10-24 15:45:00,80.39,80.4,80.31,80.34,36620.0,57.115,57.1221,57.0581,57.0794,36620.0
2017-10-24 15:50:00,80.34,80.35,80.3,80.34,50950.0,57.0794,57.0865,57.051,57.0794,50950.0
2017-10-24 15:55:00,80.34,80.39,80.32,80.35,69879.0,57.0794,57.115,57.0652,57.0865,69879.0
2017-10-25 09:30:00,80.08,80.08,79.68,79.68,39245.0,56.8947,56.8947,56.6105,56.6105,39245.0
2017-10-25 09:35:00,79.68,79.75,79.44,79.52,24943.0,56.6105,56.6603,56.44,56.4968,24943.0
2017-10-25 09:40:00,79.5,79.51,79.08,79.08,18497.0,56.4826,56.4897,56.1842,56.1842,18497.0
2017-10-25 09:45:00,79.1,79.13,78.85,78.97,31952.0,56.1984,56.2198,56.0208,56.1061,31952.0
2017-10-25 09:50:00,79.01,79.01,78.88,78.92,18534.0,56.1345,56.1345,56.0421,56.0706,18534.0
2017-10-25 09:55:00,78.93,79.0,78.88,78.92,45528.0,56.0777,56.1274,56.0421,56.0706,45528.0
2017-10-25 10:00:00,78.91,78.99,78.8,78.95,27480.0,56.0635,56.1203,55.9853,56.0919,27480.0
2017-10-25 10:05:00,78.95,79.08,78.9,78.92,21927.0,56.0919,56.1842,56.0564,56.0706,21927.0
2017-10-25 10:10:00,78.91,78.92,78.78,78.81,25444.0,56.0635,56.0706,55.9711,55.9924,25444.0
2017-10-25 10:15:00,78.8,78.83,78.72,78.72,22879.0,55.9853,56.0066,55.9285,55.9285,22879.0
2017-10-25 10:20:00,78.72,78.89,78.72,78.89,24119.0,55.9285,56.0493,55.9285,56.0493,24119.0
2017-10-25 10:25:00,78.9,78.99,78.86,78.97,12934.0,56.0564,56.1203,56.0279,56.1061,12934.0
2017-10-25 10:30:00,78.98,78.99,78.9,78.92,18084.0,56.1132,56.1203,56.0564,56.0706,18084.0
2017-10-25 10:35:00,78.91,79.02,78.9,78.91,42014.0,56.0635,56.1416,56.0564,56.0635,42014.0
2017-10-25 10:40:00,78.91,78.97,78.88,78.88,24156.0,56.0635,56.1061,56.0421,56.0421,24156.0
2017-10-25 10:45:00,78.88,78.92,78.77,78.77,32024.0,56.0421,56.0706,55.964,55.964,32024.0
2017-10-25 10:50:00,78.77,78.84,78.75,78.84,17215.0,55.964,56.0137,55.9498,56.0137,17215.0
2017-10-25 10:55:00,78.85,78.91,78.85,78.87,26424.0,56.0208,56.0635,56.0208,56.035,26424.0
2017-10-25 11:00:00,78.88,79.01,78.82,79.01,35768.0,56.0421,56.1345,55.9995,56.1345,35768.0
2017-10-25 11:05:00,79.0,79.37,78.99,79.35,25492.0,56.1274,56.3903,56.1203,56.3761,25492.0
2017-10-25 11:10:00,79.35,79.47,79.31,79.38,65021.0,56.3761,56.4613,56.3476,56.3974,65021.0
2017-10-25 11:15:00,79.39,79.4,79.28,79.33,16889.0,56.4045,56.4116,56.3263,56.3619,16889.0
2017-10-25 11:20:00,79.32,79.34,79.27,79.29,15541.0,56.3548,56.369,56.3192,56.3334,15541.0
2017-10-25 11:25:00,79.29,79.32,79.25,79.28,30085.0,56.3334,56.3548,56.305,56.3263,30085.0
2017-10-25 11:30:00,79.29,79.3,79.24,79.27,9493.0,56.3334,56.3405,56.2979,56.3192,9493.0
2017-10-25 11:35:00,79.26,79.27,79.15,79.16,20984.0,56.3121,56.3192,56.234,56.2411,20984.0
2017-10-25 11:40:00,79.17,79.2,79.12,79.18,15430.0,56.2482,56.2695,56.2127,56.2553,15430.0
2017-10-25 11:45:00,79.2,79.23,79.19,79.19,7962.0,56.2695,56.2908,56.2624,56.2624,7962.0
2017-10-25 11:50:00,79.2,79.3,79.2,79.29,14493.0,56.2695,56.3405,56.2695,56.3334,14493.0
2017-10-25 11:55:00,79.29,79.35,79.28,79.28,11992.0,56.3334,56.3761,56.3263,56.3263,11992.0
2017-10-25 12:00:00,79.3,79.33,79.26,79.3,10850.0,56.3405,56.3619,56.3121,56.3405,10850.0
2017-10-25 12:05:00,79.31,79.34,79.27,79.28,12955.0,56.3476,56.369,56.3192,56.3263,12955.0
2017-10-25 12:10:00,79.28,79.28,79.19,79.23,11413.0,56.3263,56.3263,56.2624,56.2908,11413.0
2017-10-25 12:15:00,79.25,79.29,79.25,79.28,14797.0,56.305,56.3334,56.305,56.3263,14797.0
2017-10-25 12:20:00,79.29,79.34,79.27,79.32,12039.0,56.3334,56.369,56.3192,56.3548,12039.0
2017-10-25 12:25:00,79.34,79.37,79.26,79.28,14421.0,56.369,56.3903,56.3121,56.3263,14421.0
2017-10-25 12:30:00,79.28,79.3,79.26,79.26,18927.0,56.3263,56.3405,56.3121,56.3121,18927.0
2017-10-25 12:35:00,79.26,79.28,79.17,79.17,15294.0,56.3121,56.3263,56.2482,56.2482,15294.0
2017-10-25 12:40:00,79.18,79.26,79.18,79.24,14817.0,56.2553,56.3121,56.2553,56.2979,14817.0
2017-10-25 12:45:00,79.25,79.31,79.18,79.18,9410.0,56.305,56.3476,56.2553,56.2553,9410.0
2017-10-25 12:50:00,79.19,79.19,79.13,79.17,15314.0,56.2624,56.2624,56.2198,56.2482,15314.0
2017-10-25 12:55:00,79.16,79.28,79.16,79.28,10494.0,56.2411,56.3263,56.2411,56.3263,10494.0
2017-10-25 13:00:00,79.28,79.28,79.21,79.24,9995.0,56.3263,56.3263,56.2766,56.2979,9995.0
2017-10-25 13:05:00,79.24,79.36,79.24,79.34,8707.0,56.2979,56.3832,56.2979,56.369,8707.0
2017-10-25 13:10:00,79.35,79.35,79.31,79.32,12261.0,56.3761,56.3761,56.3476,56.3548,12261.0
2017-10-25 13:15:00,79.31,79.35,79.3,79.33,11792.0,56.3476,56.3761,56.3405,56.3619,11792.0
2017-10-25 13:20:00,79.34,79.41,79.31,79.4,13299.0,56.369,56.4187,56.3476,56.4116,13299.0
2017-10-25 13:25:00,79.4,79.41,79.35,79.36,7261.0,56.4116,56.4187,56.3761,56.3832,7261.0
2017-10-25 13:30:00,79.37,79.37,79.3,79.31,7019.0,56.3903,56.3903,56.3405,56.3476,7019.0
2017-10-25 13:35:00,79.32,79.33,79.26,79.28,11042.0,56.3548,56.3619,56.3121,56.3263,11042.0
2017-10-25 13:40:00,79.28,79.44,79.26,79.44,22063.0,56.3263,56.44,56.3121,56.44,22063.0
2017-10-25 13:45:00,79.43,79.46,79.4,79.4,19465.0,56.4329,56.4542,56.4116,56.4116,19465.0
2017-10-25 13:50:00,79.41,79.51,79.4,79.46,16445.0,56.4187,56.4897,56.4116,56.4542,16445.0
2017-10-25 13:55:00,79.45,79.46,79.41,79.42,14093.0,56.4471,56.4542,56.4187,56.4258,14093.0
2017-10-25 14:00:00,79.41,79.44,79.4,79.41,19100.0,56.4187,56.44,56.4116,56.4187,19100.0
2017-10-25 14:05:00,79.4,79.45,79.4,79.4,15104.0,56.4116,56.4471,56.4116,56.4116,15104.0
2017-10-25 14:10:00,79.4,79.47,79.4,79.43,13518.0,56.4116,56.4613,56.4116,56.4329,13518.0
2017-10-25 14:15:00,79.43,79.51,79.43,79.47,20939.0,56.4329,56.4897,56.4329,56.4613,20939.0
2017-10-25 14:20:00,79.47,79.54,79.45,79.53,23401.0,56.4613,56.5111,56.4471,56.504,23401.0
2017-10-25 14:25:00,79.54,79.58,79.52,79.53,13809.0,56.5111,56.5395,56.4968,56.504,13809.0
2017-10-25 14:30:00,79.54,79.6,79.53,79.56,36401.0,56.5111,56.5537,56.504,56.5253,36401.0
2017-10-25 14:35:00,79.56,79.56,79.41,79.45,26898.0,56.5253,56.5253,56.4187,56.4471,26898.0
2017-10-25 14:40:00,79.45,79.48,79.42,79.45,11079.0,56.4471,56.4684,56.4258,56.4471,11079.0
2017-10-25 14:45:00,79.45,79.47,79.41,79.43,14960.0,56.4471,56.4613,56.4187,56.4329,14960.0
2017-10-25 14:50:00,79.44,79.49,79.42,79.48,17989.0,56.44,56.4755,56.4258,56.4684,17989.0
2017-10-25 14:55:00,79.48,79.59,79.48,79.59,15676.0,56.4684,56.5466,56.4684,56.5466,15676.0
2017-10-25 15:00:00,79.59,79.64,79.53,79.55,31304.0,56.5466,56.5821,56.504,56.5182,31304.0
2017-10-25 15:05:00,79.54,79.6,79.53,79.59,16338.0,56.5111,56.5537,56.504,56.5466,16338.0
2017-10-25 15:10:00,79.59,79.68,79.58,79.67,18783.0,56.5466,56.6105,56.5395,56.6034,18783.0
2017-10-25 15:15:00,79.67,79.67,79.62,79.63,14900.0,56.6034,56.6034,56.5679,56.575,14900.0
2017-10-25 15:20:00,79.63,79.71,79.63,79.7,13180.0,56.575,56.6318,56.575,56.6247,13180.0
2017-10-25 15:25:00,79.7,79.74,79.69,79.72,29142.0,56.6247,56.6532,56.6176,56.6389,29142.0
2017-10-25 15:30:00,79.71,79.72,79.64,79.67,24138.0,56.6318,56.6389,56.5821,56.6034,24138.0
2017-10-25 15:35:00,79.68,79.68,79.6,79.61,19196.0,56.6105,56.6105,56.5537,56.5608,19196.0
2017-10-25 15:40:00,79.61,79.63,79.55,79.56,28484.0,56.5608,56.575,56.5182,56.5253,28484.0
2017-10-25 15:45:00,79.56,79.61,79.51,79.51,34967.0,56.5253,56.5608,56.4897,56.4897,34967.0
2017-10-25 15:50:00,79.51,79.68,79.49,79.68,46083.0,56.4897,56.6105,56.4755,56.6105,46083.0
2017-10-25 15:55:00,79.67,79.7,79.63,79.66,108610.0,56.6034,56.6247,56.575,56.5963,108610.0
2017-10-26 09:30:00,79.99,80.31,79.99,80.01,46102.0,56.8308,57.0581,56.8308,56.845,46102.0
2017-10-26 09:35:00,80.03,80.17,79.9,79.92,22995.0,56.8592,56.9587,56.7668,56.781,22995.0
2017-10-26 09:40:00,79.92,79.98,79.85,79.97,16548.0,56.781,56.8237,56.7313,56.8166,16548.0
2017-10-26 09:45:00,80.01,80.26,80.0,80.21,20950.0,56.845,57.0226,56.8379,56.9871,20950.0
2017-10-26 09:50:00,80.22,80.23,80.0,80.04,22062.0,56.9942,57.0013,56.8379,56.8663,22062.0
2017-10-26 09:55:00,80.07,80.26,80.06,80.26,14870.0,56.8876,57.0226,56.8805,57.0226,14870.0
2017-10-26 10:00:00,80.24,80.24,80.11,80.17,12795.0,57.0084,57.0084,56.916,56.9587,12795.0
2017-10-26 10:05:00,80.17,80.18,79.96,80.03,26385.0,56.9587,56.9658,56.8095,56.8592,26385.0
2017-10-26 10:10:00,80.03,80.13,79.97,80.03,35752.0,56.8592,56.9302,56.8166,56.8592,35752.0
2017-10-26 10:15:00,80.02,80.02,79.88,79.99,23943.0,56.8521,56.8521,56.7526,56.8308,23943.0
2017-10-26 10:20:00,79.97,79.98,79.84,79.95,20612.0,56.8166,56.8237,56.7242,56.8024,20612.0
2017-10-26 10:25:00,79.94,79.98,79.9,79.95,20201.0,56.7952,56.8237,56.7668,56.8024,20201.0
2017-10-26 10:30:00,79.94,79.97,79.9,79.91,18844.0,56.7952,56.8166,56.7668,56.7739,18844.0
2017-10-26 10:35:00,79.9,79.91,79.83,79.91,15718.0,56.7668,56.7739,56.7171,56.7739,15718.0
2017-10-26 10:40:00,79.9,79.95,79.85,79.94,21762.0,56.7668,56.8024,56.7313,56.7952,21762.0
2017-10-26 10:45:00,79.95,79.98,79.94,79.94,14052.0,56.8024,56.8237,56.7952,56.7952,14052.0
2017-10-26 10:50:00,79.93,80.04,79.87,80.03,13575.0,56.7881,56.8663,56.7455,56.8592,13575.0
2017-10-26 10:55:00,80.03,80.06,79.96,79.97,11014.0,56.8592,56.8805,56.8095,56.8166,11014.0
2017-10-26 11:00:00,79.98,79.99,79.86,79.88,13525.0,56.8237,56.8308,56.7384,56.7526,13525.0
2017-10-26 11:05:00,79.88,79.89,79.78,79.79,12881.0,56.7526,56.7597,56.6816,56.6887,12881.0
2017-10-26 11:10:00,79.79,79.84,79.78,79.81,15922.0,56.6887,56.7242,56.6816,56.7029,15922.0
2017-10-26 11:15:00,79.82,79.82,79.67,79.75,27759.0,56.71,56.71,56.6034,56.6603,27759.0
2017-10-26 11:20:00,79.75,79.84,79.67,79.67,13094.0,56.6603,56.7242,56.6034,56.6034,13094.0
2017-10-26 11:25:00,79.68,79.74,79.67,79.67,8707.0,56.6105,56.6532,56.6034,56.6034,8707.0
2017-10-26 11:30:00,79.68,79.8,79.67,79.8,8799.0,56.6105,56.6958,56.6034,56.6958,8799.0
2017-10-26 11:35:00,79.8,79.82,79.72,79.73,7184.0,56.6958,56.71,56.6389,56.646,7184.0
2017-10-26 11:40:00,79.73,79.73,79.61,79.68,34173.0,56.646,56.646,56.5608,56.6105,34173.0
2017-10-26 11:45:00,79.69,79.77,79.68,79.77,25770.0,56.6176,56.6745,56.6105,56.6745,25770.0
2017-10-26 11:50:00,79.77,79.87,79.75,79.85,20249.0,56.6745,56.7455,56.6603,56.7313,20249.0
2017-10-26 11:55:00,79.85,79.89,79.84,79.88,12634.0,56.7313,56.7597,56.7242,56.7526,12634.0
2017-10-26 12:00:00,79.88,79.88,79.78,79.81,14131.0,56.7526,56.7526,56.6816,56.7029,14131.0
2017-10-26 12:05:00,79.81,79.94,79.81,79.94,10488.0,56.7029,56.7952,56.7029,56.7952,10488.0
2017-10-26 12:10:00,79.94,79.97,79.93,79.94,23259.0,56.7952,56.8166,56.7881,56.7952,23259.0
2017-10-26 12:15:00,79.95,80.01,79.93,79.97,16596.0,56.8024,56.845,56.7881,56.8166,16596.0
2017-10-26 12:20:00,79.98,80.03,79.98,80.02,13119.0,56.8237,56.8592,56.8237,56.8521,13119.0
2017-10-26 12:25:00,80.03,80.07,80.02,80.02,8226.0,56.8592,56.8876,56.8521,56.8521,8226.0
2017-10-26 12:30:00,80.02,80.03,79.88,79.9,19189.0,56.8521,56.8592,56.7526,56.7668,19189.0
2017-10-26 12:35:00,79.9,79.9,79.79,79.84,7686.0,56.7668,56.7668,56.6887,56.7242,7686.0
2017-10-26 12:40:00,79.85,79.86,79.82,79.84,7589.0,56.7313,56.7384,56.71,56.7242,7589.0
2017-10-26 12:45:00,79.85,79.85,79.75,79.75,7206.0,56.7313,56.7313,56.6603,56.6603,7206.0
2017-10-26 12:50:00,79.74,79.77,79.74,79.76,9679.0,56.6532,56.6745,56.6532,56.6674,9679.0
2017-10-26 12:55:00,79.76,79.81,79.76,79.81,6271.0,56.6674,56.7029,56.6674,56.7029,6271.0
2017-10-26 13:00:00,79.81,79.81,79.73,79.76,8402.0,56.7029,56.7029,56.646,56.6674,8402.0
2017-10-26 13:05:00,79.75,79.77,79.74,79.75,9890.0,56.6603,56.6745,56.6532,56.6603,9890.0
2017-10-26 13:10:00,79.75,79.94,79.74,79.93,21719.0,56.6603,56.7952,56.6532,56.7881,21719.0
2017-10-26 13:15:00,79.92,80.0,79.92,79.98,27177.0,56.781,56.8379,56.781,56.8237,27177.0
2017-10-26 13:20:00,79.98,79.99,79.95,79.97,16199.0,56.8237,56.8308,56.8024,56.8166,16199.0
2017-10-26 13:25:00,79.98,80.26,79.97,80.26,58771.0,56.8237,57.0226,56.8166,57.0226,58771.0
2017-10-26 13:30:00,80.27,80.35,80.24,80.26,63072.0,57.0297,57.0865,57.0084,57.0226,63072.0
2017-10-26 13:35:00,80.25,80.27,80.0,80.02,173129.0,57.0155,57.0297,56.8379,56.8521,173129.0
2017-10-26 13:40:00,80.02,80.07,79.98,80.0,49097.0,56.8521,56.8876,56.8237,56.8379,49097.0
2017-10-26 13:45:00,80.0,80.06,79.99,80.03,16219.0,56.8379,56.8805,56.8308,56.8592,16219.0
2017-10-26 13:50:00,80.02,80.02,79.95,79.98,22891.0,56.8521,56.8521,56.8024,56.8237,22891.0
2017-10-26 13:55:00,79.98,80.1,79.97,80.08,24049.0,56.8237,56.9089,56.8166,56.8947,24049.0
2017-10-26 14:00:00,80.09,80.15,80.07,80.09,15955.0,56.9018,56.9444,56.8876,56.9018,15955.0
2017-10-26 14:05:00,80.1,80.16,80.08,80.12,11536.0,56.9089,56.9516,56.8947,56.9231,11536.0
2017-10-26 14:10:00,80.12,80.25,80.11,80.16,43309.0,56.9231,57.0155,56.916,56.9516,43309.0
2017-10-26 14:15:00,80.16,80.24,80.15,80.16,19232.0,56.9516,57.0084,56.9444,56.9516,19232.0
2017-10-26 14:20:00,80.16,80.23,80.15,80.17,11741.0,56.9516,57.0013,56.9444,56.9587,11741.0
2017-10-26 14:25:00,80.16,80.21,80.14,80.15,16533.0,56.9516,56.9871,56.9373,56.9444,16533.0
2017-10-26 14:30:00,80.15,80.3,80.13,80.3,32676.0,56.9444,57.051,56.9302,57.051,32676.0
2017-10-26 14:35:00,80.29,80.3,80.21,80.29,24419.0,57.0439,57.051,56.9871,57.0439,24419.0
2017-10-26 14:40:00,80.28,80.29,80.18,80.28,29653.0,57.0368,57.0439,56.9658,57.0368,29653.0
2017-10-26 14:45:00,80.27,80.3,80.22,80.3,24700.0,57.0297,57.051,56.9942,57.051,24700.0
2017-10-26 14:50:00,80.29,80.3,80.19,80.23,77160.0,57.0439,57.051,56.9729,57.0013,77160.0
2017-10-26 14:55:00,80.24,80.4,80.24,80.37,39975.0,57.0084,57.1221,57.0084,57.1008,39975.0
2017-10-26 15:00:00,80.36,80.94,80.34,80.8,231013.0,57.0936,57.5057,57.0794,57.4063,231013.0
2017-10-26 15:05:00,80.78,80.92,80.74,80.77,184123.0,57.392,57.4915,57.3636,57.3849,184123.0
2017-10-26 15:10:00,80.77,80.78,80.68,80.68,69178.0,57.3849,57.392,57.321,57.321,69178.0
2017-10-26 15:15:00,80.68,80.72,80.64,80.72,61956.0,57.321,57.3494,57.2926,57.3494,61956.0
2017-10-26 15:20:00,80.71,80.73,80.67,80.71,60796.0,57.3423,57.3565,57.3139,57.3423,60796.0
2017-10-26 15:25:00,80.7,80.73,80.67,80.68,60416.0,57.3352,57.3565,57.3139,57.321,60416.0
2017-10-26 15:30:00,80.68,80.73,80.66,80.68,67207.0,57.321,57.3565,57.3068,57.321,67207.0
2017-10-26 15:35:00,80.69,80.69,80.41,80.43,57715.0,57.3281,57.3281,57.1292,57.1434,57715.0
2017-10-26 15:40:00,80.42,80.57,80.4,80.55,66196.0,57.1363,57.2428,57.1221,57.2286,66196.0
2017-10-26 15:45:00,80.55,80.63,80.49,80.52,133859.0,57.2286,57.2855,57.186,57.2073,133859.0
2017-10-26 15:50:00,80.53,80.59,80.48,80.56,110578.0,57.2144,57.2571,57.1789,57.2357,110578.0
2017-10-26 15:55:00,80.57,80.57,80.4,80.42,197122.0,57.2428,57.2428,57.1221,57.1363,197122.0
2017-10-27 09:30:00,80.18,80.4,80.18,80.33,33364.0,56.9658,57.1221,56.9658,57.0723,33364.0
2017-10-27 09:35:00,80.37,80.39,80.17,80.17,11723.0,57.1008,57.115,56.9587,56.9587,11723.0
2017-10-27 09:40:00,80.22,80.25,80.04,80.09,26587.0,56.9942,57.0155,56.8663,56.9018,26587.0
2017-10-27 09:45:00,80.08,80.19,80.02,80.02,19151.0,56.8947,56.9729,56.8521,56.8521,19151.0
2017-10-27 09:50:00,80.02,80.05,79.91,80.03,18723.0,56.8521,56.8734,56.7739,56.8592,18723.0
2017-10-27 09:55:00,80.02,80.02,79.81,79.89,17918.0,56.8521,56.8521,56.7029,56.7597,17918.0
2017-10-27 10:00:00,79.88,80.37,79.88,80.27,29002.0,56.7526,57.1008,56.7526,57.0297,29002.0
2017-10-27 10:05:00,80.26,80.33,80.13,80.31,29938.0,57.0226,57.0723,56.9302,57.0581,29938.0
2017-10-27 10:10:00,80.33,80.33,80.18,80.25,31931.0,57.0723,57.0723,56.9658,57.0155,31931.0
2017-10-27 10:15:00,80.25,80.32,80.13,80.3,33275.0,57.0155,57.0652,56.9302,57.051,33275.0
2017-10-27 10:20:00,80.29,80.35,80.25,80.31,38833.0,57.0439,57.0865,57.0155,57.0581,38833.0
2017-10-27 10:25:00,80.31,80.56,80.31,80.43,38264.0,57.0581,57.2357,57.0581,57.1434,38264.0
2017-10-27 10:30:00,80.43,80.59,80.4,80.4,31135.0,57.1434,57.2571,57.1221,57.1221,31135.0
2017-10-27 10:35:00,80.4,80.46,80.38,80.44,33954.0,57.1221,57.1647,57.1079,57.1505,33954.0
2017-10-27 10:40:00,80.44,80.66,80.43,80.63,20213.0,57.1505,57.3068,57.1434,57.2855,20213.0
2017-10-27 10:45:00,80.63,80.68,80.57,80.64,20765.0,57.2855,57.321,57.2428,57.2926,20765.0
2017-10-27 10:50:00,80.64,80.7,80.49,80.51,28644.0,57.2926,57.3352,57.186,57.2002,28644.0
2017-10-27 10:55:00,80.51,80.51,80.38,80.43,27904.0,57.2002,57.2002,57.1079,57.1434,27904.0
2017-10-27 11:00:00,80.45,80.51,80.38,80.48,26811.0,57.1576,57.2002,57.1079,57.1789,26811.0
2017-10-27 11:05:00,80.48,80.59,80.47,80.49,20075.0,57.1789,57.2571,57.1718,57.186,20075.0
2017-10-27 11:10:00,80.49,80.56,80.47,80.51,14279.0,57.186,57.2357,57.1718,57.2002,14279.0
2017-10-27 11:15:00,80.5,80.6,80.46,80.52,18071.0,57.1931,57.2642,57.1647,57.2073,18071.0
2017-10-27 11:20:00,80.52,80.65,80.52,80.57,11259.0,57.2073,57.2997,57.2073,57.2428,11259.0
2017-10-27 11:25:00,80.56,80.74,80.56,80.7,27021.0,57.2357,57.3636,57.2357,57.3352,27021.0
2017-10-27 11:30:00,80.69,80.7,80.58,80.59,17716.0,57.3281,57.3352,57.25,57.2571,17716.0
2017-10-27 11:35:00,80.59,80.6,80.45,80.45,10792.0,57.2571,57.2642,57.1576,57.1576,10792.0
2017-10-27 11:40:00,80.45,80.5,80.37,80.38,21013.0,57.1576,57.1931,57.1008,57.1079,21013.0
2017-10-27 11:45:00,80.39,80.54,80.36,80.53,27462.0,57.115,57.2215,57.0936,57.2144,27462.0
2017-10-27 11:50:00,80.52,80.57,80.5,80.53,15695.0,57.2073,57.2428,57.1931,57.2144,15695.0
2017-10-27 11:55:00,80.54,80.54,80.44,80.53,24551.0,57.2215,57.2215,57.1505,57.2144,24551.0
2017-10-27 12:00:00,80.54,80.59,80.5,80.5,45825.0,57.2215,57.2571,57.1931,57.1931,45825.0
2017-10-27 12:05:00,80.51,80.65,80.49,80.65,39005.0,57.2002,57.2997,57.186,57.2997,39005.0
2017-10-27 12:10:00,80.65,80.67,80.52,80.52,6351.0,57.2997,57.3139,57.2073,57.2073,6351.0
2017-10-27 12:15:00,80.52,80.57,80.5,80.5,14002.0,57.2073,57.2428,57.1931,57.1931,14002.0
2017-10-27 12:20:00,80.51,80.52,80.45,80.51,11590.0,57.2002,57.2073,57.1576,57.2002,11590.0
2017-10-27 12:25:00,80.51,80.58,80.5,80.51,13428.0,57.2002,57.25,57.1931,57.2002,13428.0
2017-10-27 12:30:00,80.5,80.52,80.47,80.47,7917.0,57.1931,57.2073,57.1718,57.1718,7917.0
2017-10-27 12:35:00,80.46,80.58,80.43,80.56,48840.0,57.1647,57.25,57.1434,57.2357,48840.0
2017-10-27 12:40:00,80.54,80.57,80.48,80.48,10936.0,57.2215,57.2428,57.1789,57.1789,10936.0
2017-10-27 12:45:00,80.47,80.53,80.46,80.5,6851.0,57.1718,57.2144,57.1647,57.1931,6851.0
2017-10-27 12:50:00,80.51,80.52,80.44,80.5,13054.0,57.2002,57.2073,57.1505,57.1931,13054.0
2017-10-27 12:55:00,80.48,80.53,80.47,80.5,9818.0,57.1789,57.2144,57.1718,57.1931,9818.0
2017-10-27 13:00:00,80.5,80.51,80.46,80.51,7002.0,57.1931,57.2002,57.1647,57.2002,7002.0
2017-10-27 13:05:00,80.51,80.51,80.44,80.44,10556.0,57.2002,57.2002,57.1505,57.1505,10556.0
2017-10-27 13:10:00,80.44,80.48,80.43,80.47,13821.0,57.1505,57.1789,57.1434,57.1718,13821.0
2017-10-27 13:15:00,80.48,80.49,80.42,80.46,8441.0,57.1789,57.186,57.1363,57.1647,8441.0
2017-10-27 13:20:00,80.45,80.45,80.36,80.39,24221.0,57.1576,57.1576,57.0936,57.115,24221.0
2017-10-27 13:25:00,80.39,80.41,80.36,80.39,12922.0,57.115,57.1292,57.0936,57.115,12922.0
2017-10-27 13:30:00,80.39,80.41,80.38,80.39,9759.0,57.115,57.1292,57.1079,57.115,9759.0
2017-10-27 13:35:00,80.39,80.4,80.26,80.27,14100.0,57.115,57.1221,57.0226,57.0297,14100.0
2017-10-27 13:40:00,80.28,80.37,80.27,80.37,13561.0,57.0368,57.1008,57.0297,57.1008,13561.0
2017-10-27 13:45:00,80.36,80.39,80.35,80.37,5804.0,57.0936,57.115,57.0865,57.1008,5804.0
2017-10-27 13:50:00,80.37,80.41,80.36,80.37,9792.0,57.1008,57.1292,57.0936,57.1008,9792.0
2017-10-27 13:55:00,80.36,80.42,80.34,80.41,7980.0,57.0936,57.1363,57.0794,57.1292,7980.0
2017-10-27 14:00:00,80.41,80.44,80.38,80.44,6788.0,57.1292,57.1505,57.1079,57.1505,6788.0
2017-10-27 14:05:00,80.42,80.47,80.38,80.46,9999.0,57.1363,57.1718,57.1079,57.1647,9999.0
2017-10-27 14:10:00,80.45,80.47,80.42,80.44,10875.0,57.1576,57.1718,57.1363,57.1505,10875.0
2017-10-27 14:15:00,80.44,80.47,80.4,80.47,11459.0,57.1505,57.1718,57.1221,57.1718,11459.0
2017-10-27 14:20:00,80.48,80.54,80.48,80.5,9278.0,57.1789,57.2215,57.1789,57.1931,9278.0
2017-10-27 14:25:00,80.49,80.54,80.48,80.5,15214.0,57.186,57.2215,57.1789,57.1931,15214.0
2017-10-27 14:30:00,80.49,80.52,80.48,80.48,12100.0,57.186,57.2073,57.1789,57.1789,12100.0
2017-10-27 14:35:00,80.48,80.49,80.39,80.4,11468.0,57.1789,57.186,57.115,57.1221,11468.0
2017-10-27 14:40:00,80.4,80.46,80.39,80.44,12157.0,57.1221,57.1647,57.115,57.1505,12157.0
2017-10-27 14:45:00,80.44,80.44,80.38,80.41,10700.0,57.1505,57.1505,57.1079,57.1292,10700.0
2017-10-27 14:50:00,80.4,80.43,80.37,80.4,15327.0,57.1221,57.1434,57.1008,57.1221,15327.0
2017-10-27 14:55:00,80.41,80.46,80.37,80.45,13449.0,57.1292,57.1647,57.1008,57.1576,13449.0
2017-10-27 15:00:00,80.45,80.46,80.41,80.45,10155.0,57.1576,57.1647,57.1292,57.1576,10155.0
2017-10-27 15:05:00,80.46,80.48,80.42,80.42,17334.0,57.1647,57.1789,57.1363,57.1363,17334.0
2017-10-27 15:10:00,80.43,80.49,80.42,80.48,14382.0,57.1434,57.186,57.1363,57.1789,14382.0
2017-10-27 15:15:00,80.48,80.54,80.45,80.51,24356.0,57.1789,57.2215,57.1576,57.2002,24356.0
2017-10-27 15:20:00,80.5,80.6,80.49,80.56,24927.0,57.1931,57.2642,57.186,57.2357,24927.0
2017-10-27 15:25:00,80.56,80.59,80.53,80.55,21259.0,57.2357,57.2571,57.2144,57.2286,21259.0
2017-10-27 15:30:00,80.54,80.54,80.44,80.46,22626.0,57.2215,57.2215,57.1505,57.1647,22626.0
2017-10-27 15:35:00,80.45,80.46,80.4,80.41,27704.0,57.1576,57.1647,57.1221,57.1292,27704.0
2017-10-27 15:40:00,80.41,80.46,80.39,80.45,23825.0,57.1292,57.1647,57.115,57.1576,23825.0
2017-10-27 15:45:00,80.45,80.55,80.31,80.5,78930.0,57.1576,57.2286,57.0581,57.1931,78930.0
2017-10-27 15:50:00,80.5,80.55,80.47,80.51,82783.0,57.1931,57.2286,57.1718,57.2002,82783.0
2017-10-27 15:55:00,80.5,80.56,80.45,80.51,137827.0,57.1931,57.2357,57.1576,57.2002,137827.0
2017-10-30 09:30:00,81.0,81.4,80.61,80.94,54294.0,57.5483,57.8325,57.2713,57.5057,54294.0
2017-10-30 09:35:00,81.12,81.12,80.35,80.77,14814.0,57.6336,57.6336,57.0865,57.3849,14814.0
2017-10-30 09:40:00,80.83,81.19,80.77,81.19,15227.0,57.4276,57.6833,57.3849,57.6833,15227.0
2017-10-30 09:45:00,81.23,81.23,80.87,81.08,23367.0,57.7118,57.7118,57.456,57.6052,23367.0
2017-10-30 09:50:00,81.1,81.12,80.93,81.1,24666.0,57.6194,57.6336,57.4986,57.6194,24666.0
2017-10-30 09:55:00,81.06,81.11,80.97,80.98,9136.0,57.591,57.6265,57.527,57.5341,9136.0
2017-10-30 10:00:00,80.98,81.17,80.94,81.16,24408.0,57.5341,57.6691,57.5057,57.662,24408.0
2017-10-30 10:05:00,81.16,81.36,81.0,81.02,22895.0,57.662,57.8041,57.5483,57.5626,22895.0
2017-10-30 10:10:00,80.98,81.03,80.92,80.99,32379.0,57.5341,57.5697,57.4915,57.5412,32379.0
2017-10-30 10:15:00,80.99,81.12,80.93,81.06,45058.0,57.5412,57.6336,57.4986,57.591,45058.0
2017-10-30 10:20:00,81.08,81.08,80.95,81.03,43358.0,57.6052,57.6052,57.5128,57.5697,43358.0
2017-10-30 10:25:00,81.01,81.29,80.97,81.25,34584.0,57.5555,57.7544,57.527,57.726,34584.0
2017-10-30 10:30:00,81.21,81.36,81.2,81.36,21175.0,57.6975,57.8041,57.6904,57.8041,21175.0
2017-10-30 10:35:00,81.36,81.55,81.29,81.55,26642.0,57.8041,57.9391,57.7544,57.9391,26642.0
2017-10-30 10:40:00,81.53,81.8,81.5,81.69,49650.0,57.9249,58.1167,57.9036,58.0386,49650.0
2017-10-30 10:45:00,81.69,81.76,81.67,81.74,22809.0,58.0386,58.0883,58.0244,58.0741,22809.0
2017-10-30 10:50:00,81.72,81.93,81.72,81.93,71956.0,58.0599,58.2091,58.0599,58.2091,71956.0
2017-10-30 10:55:00,81.93,82.05,81.73,81.83,76559.0,58.2091,58.2943,58.067,58.138,76559.0
2017-10-30 11:00:00,81.84,81.92,81.59,81.67,40324.0,58.1451,58.202,57.9675,58.0244,40324.0
2017-10-30 11:05:00,81.66,81.69,81.39,81.39,20222.0,58.0173,58.0386,57.8254,57.8254,20222.0
2017-10-30 11:10:00,81.4,81.41,81.03,81.23,40046.0,57.8325,57.8396,57.5697,57.7118,40046.0
2017-10-30 11:15:00,81.23,81.26,81.12,81.24,26150.0,57.7118,57.7331,57.6336,57.7189,26150.0
2017-10-30 11:20:00,81.22,81.29,81.16,81.18,19970.0,57.7047,57.7544,57.662,57.6762,19970.0
2017-10-30 11:25:00,81.2,81.3,81.19,81.22,9278.0,57.6904,57.7615,57.6833,57.7047,9278.0
2017-10-30 11:30:00,81.24,81.31,81.16,81.31,26305.0,57.7189,57.7686,57.662,57.7686,26305.0
2017-10-30 11:35:00,81.31,81.44,81.3,81.41,35175.0,57.7686,57.861,57.7615,57.8396,35175.0
2017-10-30 11:40:00,81.4,81.5,81.39,81.48,22868.0,57.8325,57.9036,57.8254,57.8894,22868.0
2017-10-30 11:45:00,81.48,81.57,81.45,81.49,20175.0,57.8894,57.9533,57.8681,57.8965,20175.0
2017-10-30 11:50:00,81.5,81.54,81.37,81.38,16192.0,57.9036,57.932,57.8112,57.8183,16192.0
2017-10-30 11:55:00,81.37,81.54,81.36,81.49,11204.0,57.8112,57.932,57.8041,57.8965,11204.0
2017-10-30 12:00:00,81.47,81.48,81.39,81.44,8517.0,57.8823,57.8894,57.8254,57.861,8517.0
2017-10-30 12:05:00,81.46,81.5,81.43,81.44,10761.0,57.8752,57.9036,57.8539,57.861,10761.0
2017-10-30 12:10:00,81.47,81.5,81.46,81.48,7530.0,57.8823,57.9036,57.8752,57.8894,7530.0
2017-10-30 12:15:00,81.49,81.58,81.46,81.5,26902.0,57.8965,57.9604,57.8752,57.9036,26902.0
2017-10-30 12:20:00,81.52,81.64,81.5,81.61,14291.0,57.9178,58.0031,57.9036,57.9817,14291.0
2017-10-30 12:25:00,81.6,81.61,81.47,81.52,13265.0,57.9746,57.9817,57.8823,57.9178,13265.0
2017-10-30 12:30:00,81.52,81.56,81.41,81.47,18676.0,57.9178,57.9462,57.8396,57.8823,18676.0
2017-10-30 12:35:00,81.47,81.52,81.45,81.48,11291.0,57.8823,57.9178,57.8681,57.8894,11291.0
2017-10-30 12:40:00,81.48,81.5,81.29,81.3,14817.0,57.8894,57.9036,57.7544,57.7615,14817.0
2017-10-30 12:45:00,81.31,81.43,81.31,81.43,9579.0,57.7686,57.8539,57.7686,57.8539,9579.0
2017-10-30 12:50:00,81.43,81.43,81.37,81.39,7528.0,57.8539,57.8539,57.8112,57.8254,7528.0
2017-10-30 12:55:00,81.43,81.43,81.35,81.43,7240.0,57.8539,57.8539,57.797,57.8539,7240.0
2017-10-30 13:00:00,81.4,81.43,81.36,81.38,21439.0,57.8325,57.8539,57.8041,57.8183,21439.0
2017-10-30 13:05:00,81.38,81.46,81.38,81.45,9478.0,57.8183,57.8752,57.8183,57.8681,9478.0
2017-10-30 13:10:00,81.46,81.5,81.4,81.45,11551.0,57.8752,57.9036,57.8325,57.8681,11551.0
2017-10-30 13:15:00,81.5,81.51,81.46,81.46,10443.0,57.9036,57.9107,57.8752,57.8752,10443.0
2017-10-30 13:20:00,81.46,81.51,81.45,81.5,8922.0,57.8752,57.9107,57.8681,57.9036,8922.0
2017-10-30 13:25:00,81.5,81.5,81.46,81.49,6801.0,57.9036,57.9036,57.8752,57.8965,6801.0
2017-10-30 13:30:00,81.46,81.48,81.41,81.45,10313.0,57.8752,57.8894,57.8396,57.8681,10313.0
2017-10-30 13:35:00,81.46,81.49,81.43,81.49,14393.0,57.8752,57.8965,57.8539,57.8965,14393.0
2017-10-30 13:40:00,81.47,81.55,81.46,81.53,18329.0,57.8823,57.9391,57.8752,57.9249,18329.0
2017-10-30 13:45:00,81.53,81.53,81.41,81.45,18198.0,57.9249,57.9249,57.8396,57.8681,18198.0
2017-10-30 13:50:00,81.46,81.48,81.43,81.47,11571.0,57.8752,57.8894,57.8539,57.8823,11571.0
2017-10-30 13:55:00,81.47,81.49,81.36,81.36,19000.0,57.8823,57.8965,57.8041,57.8041,19000.0
2017-10-30 14:00:00,81.36,81.42,81.35,81.35,15850.0,57.8041,57.8467,57.797,57.797,15850.0
2017-10-30 14:05:00,81.34,81.39,81.29,81.36,16208.0,57.7899,57.8254,57.7544,57.8041,16208.0
2017-10-30 14:10:00,81.36,81.45,81.35,81.44,17436.0,57.8041,57.8681,57.797,57.861,17436.0
2017-10-30 14:15:00,81.44,81.47,81.37,81.47,13120.0,57.861,57.8823,57.8112,57.8823,13120.0
2017-10-30 14:20:00,81.47,81.49,81.42,81.49,17601.0,57.8823,57.8965,57.8467,57.8965,17601.0
2017-10-30 14:25:00,81.49,81.5,81.46,81.47,16054.0,57.8965,57.9036,57.8752,57.8823,16054.0
2017-10-30 14:30:00,81.48,81.49,81.36,81.43,35439.0,57.8894,57.8965,57.8041,57.8539,35439.0
2017-10-30 14:35:00,81.43,81.5,81.39,81.49,14745.0,57.8539,57.9036,57.8254,57.8965,14745.0
2017-10-30 14:40:00,81.48,81.5,81.45,81.48,14210.0,57.8894,57.9036,57.8681,57.8894,14210.0
2017-10-30 14:45:00,81.48,81.48,81.4,81.46,19481.0,57.8894,57.8894,57.8325,57.8752,19481.0
2017-10-30 14:50:00,81.47,81.5,81.45,81.47,17122.0,57.8823,57.9036,57.8681,57.8823,17122.0
2017-10-30 14:55:00,81.48,81.5,81.45,81.45,19444.0,57.8894,57.9036,57.8681,57.8681,19444.0
2017-10-30 15:00:00,81.46,81.46,81.39,81.42,17153.0,57.8752,57.8752,57.8254,57.8467,17153.0
2017-10-30 15:05:00,81.42,81.46,81.38,81.42,21387.0,57.8467,57.8752,57.8183,57.8467,21387.0
2017-10-30 15:10:00,81.41,81.47,81.35,81.46,18246.0,57.8396,57.8823,57.797,57.8752,18246.0
2017-10-30 15:15:00,81.46,81.46,81.4,81.43,20312.0,57.8752,57.8752,57.8325,57.8539,20312.0
2017-10-30 15:20:00,81.44,81.44,81.4,81.44,17963.0,57.861,57.861,57.8325,57.861,17963.0
2017-10-30 15:25:00,81.43,81.43,81.38,81.43,25093.0,57.8539,57.8539,57.8183,57.8539,25093.0
2017-10-30 15:30:00,81.43,81.44,81.38,81.39,26568.0,57.8539,57.861,57.8183,57.8254,26568.0
2017-10-30 15:35:00,81.39,81.44,81.38,81.43,33305.0,57.8254,57.861,57.8183,57.8539,33305.0
2017-10-30 15:40:00,81.43,81.45,81.37,81.42,42860.0,57.8539,57.8681,57.8112,57.8467,42860.0
2017-10-30 15:45:00,81.42,81.46,81.37,81.43,47406.0,57.8467,57.8752,57.8112,57.8539,47406.0
2017-10-30 15:50:00,81.43,81.49,81.41,81.48,47521.0,57.8539,57.8965,57.8396,57.8894,47521.0
2017-10-30 15:55:00,81.48,81.5,81.4,81.44,149442.0,57.8894,57.9036,57.8325,57.861,149442.0
2017-10-31 09:30:00,81.55,81.97,81.37,81.87,36016.0,57.9391,58.2375,57.8112,58.1665,36016.0
2017-10-31 09:35:00,81.86,82.12,81.83,82.03,30581.0,58.1594,58.3441,58.138,58.2801,30581.0
2017-10-31 09:40:00,81.99,82.13,81.86,81.95,26154.0,58.2517,58.3512,58.1594,58.2233,26154.0
2017-10-31 09:45:00,81.96,82.0,81.69,81.95,37100.0,58.2304,58.2588,58.0386,58.2233,37100.0
2017-10-31 09:50:00,81.95,82.0,81.81,81.9,25232.0,58.2233,58.2588,58.1238,58.1878,25232.0
2017-10-31 09:55:00,81.89,81.99,81.82,81.84,19809.0,58.1807,58.2517,58.1309,58.1451,19809.0
2017-10-31 10:00:00,81.84,81.93,81.74,81.79,25235.0,58.1451,58.2091,58.0741,58.1096,25235.0
2017-10-31 10:05:00,81.79,81.79,81.6,81.72,52976.0,58.1096,58.1096,57.9746,58.0599,52976.0
2017-10-31 10:10:00,81.72,81.73,81.62,81.72,30243.0,58.0599,58.067,57.9888,58.0599,30243.0
2017-10-31 10:15:00,81.73,81.96,81.73,81.95,25924.0,58.067,58.2304,58.067,58.2233,25924.0
2017-10-31 10:20:00,81.95,82.03,81.89,82.0,26340.0,58.2233,58.2801,58.1807,58.2588,26340.0
2017-10-31 10:25:00,81.99,82.12,81.95,81.95,25222.0,58.2517,58.3441,58.2233,58.2233,25222.0
2017-10-31 10:30:00,81.95,82.1,81.9,81.98,20835.0,58.2233,58.3299,58.1878,58.2446,20835.0
2017-10-31 10:35:00,81.98,81.99,81.92,81.94,34513.0,58.2446,58.2517,58.202,58.2162,34513.0
2017-10-31 10:40:00,81.94,81.95,81.79,81.81,40535.0,58.2162,58.2233,58.1096,58.1238,40535.0
2017-10-31 10:45:00,81.8,82.0,81.79,81.96,15889.0,58.1167,58.2588,58.1096,58.2304,15889.0
2017-10-31 10:50:00,81.95,81.96,81.81,81.85,15651.0,58.2233,58.2304,58.1238,58.1523,15651.0
2017-10-31 10:55:00,81.86,81.98,81.85,81.88,26517.0,58.1594,58.2446,58.1523,58.1736,26517.0
2017-10-31 11:00:00,81.89,81.93,81.84,81.91,14786.0,58.1807,58.2091,58.1451,58.1949,14786.0
2017-10-31 11:05:00,81.9,82.03,81.89,82.02,15001.0,58.1878,58.2801,58.1807,58.273,15001.0
2017-10-31 11:10:00,82.03,82.11,82.02,82.07,14657.0,58.2801,58.337,58.273,58.3086,14657.0
2017-10-31 11:15:00,82.08,82.09,82.03,82.05,14655.0,58.3157,58.3228,58.2801,58.2943,14655.0
2017-10-31 11:20:00,82.05,82.12,82.05,82.07,12137.0,58.2943,58.3441,58.2943,58.3086,12137.0
2017-10-31 11:25:00,82.06,82.08,81.98,82.0,16340.0,58.3015,58.3157,58.2446,58.2588,16340.0
2017-10-31 11:30:00,82.01,82.03,81.96,81.98,10278.0,58.2659,58.2801,58.2304,58.2446,10278.0
2017-10-31 11:35:00,81.97,81.99,81.88,81.96,22222.0,58.2375,58.2517,58.1736,58.2304,22222.0
2017-10-31 11:40:00,81.97,81.99,81.73,81.73,19532.0,58.2375,58.2517,58.067,58.067,19532.0
2017-10-31 11:45:00,81.73,81.79,81.71,81.79,17378.0,58.067,58.1096,58.0528,58.1096,17378.0
2017-10-31 11:50:00,81.8,81.85,81.79,81.83,8807.0,58.1167,58.1523,58.1096,58.138,8807.0
2017-10-31 11:55:00,81.83,81.86,81.8,81.84,7998.0,58.138,58.1594,58.1167,58.1451,7998.0
2017-10-31 12:00:00,81.86,81.92,81.86,81.89,5570.0,58.1594,58.202,58.1594,58.1807,5570.0
2017-10-31 12:05:00,81.89,81.9,81.84,81.86,6852.0,58.1807,58.1878,58.1451,58.1594,6852.0
2017-10-31 12:10:00,81.87,81.9,81.85,81.85,19225.0,58.1665,58.1878,58.1523,58.1523,19225.0
2017-10-31 12:15:00,81.86,81.89,81.82,81.82,8327.0,58.1594,58.1807,58.1309,58.1309,8327.0
2017-10-31 12:20:00,81.84,81.9,81.82,81.83,12593.0,58.1451,58.1878,58.1309,58.138,12593.0
2017-10-31 12:25:00,81.82,81.83,81.75,81.75,7830.0,58.1309,58.138,58.0812,58.0812,7830.0
2017-10-31 12:30:00,81.76,81.77,81.72,81.76,7794.0,58.0883,58.0954,58.0599,58.0883,7794.0
2017-10-31 12:35:00,81.76,81.81,81.64,81.66,17758.0,58.0883,58.1238,58.0031,58.0173,17758.0
2017-10-31 12:40:00,81.67,81.71,81.61,81.71,8330.0,58.0244,58.0528,57.9817,58.0528,8330.0
2017-10-31 12:45:00,81.7,81.7,81.62,81.63,16028.0,58.0457,58.0457,57.9888,57.9959,16028.0
2017-10-31 12:50:00,81.62,81.62,81.46,81.6,22009.0,57.9888,57.9888,57.8752,57.9746,22009.0
2017-10-31 12:55:00,81.6,81.65,81.56,81.63,26521.0,57.9746,58.0102,57.9462,57.9959,26521.0
2017-10-31 13:00:00,81.65,81.83,81.64,81.71,18203.0,58.0102,58.138,58.0031,58.0528,18203.0
2017-10-31 13:05:00,81.7,81.8,81.69,81.76,12688.0,58.0457,58.1167,58.0386,58.0883,12688.0
2017-10-31 13:10:00,81.75,81.81,81.73,81.79,15544.0,58.0812,58.1238,58.067,58.1096,15544.0
2017-10-31 13:15:00,81.79,81.79,81.72,81.79,4691.0,58.1096,58.1096,58.0599,58.1096,4691.0
2017-10-31 13:20:00,81.8,81.81,81.75,81.78,6046.0,58.1167,58.1238,58.0812,58.1025,6046.0
2017-10-31 13:25:00,81.79,81.8,81.73,81.79,8055.0,58.1096,58.1167,58.067,58.1096,8055.0
2017-10-31 13:30:00,81.78,81.8,81.66,81.66,9530.0,58.1025,58.1167,58.0173,58.0173,9530.0
2017-10-31 13:35:00,81.65,81.68,81.63,81.66,21962.0,58.0102,58.0315,57.9959,58.0173,21962.0
2017-10-31 13:40:00,81.66,81.66,81.56,81.59,11595.0,58.0173,58.0173,57.9462,57.9675,11595.0
2017-10-31 13:45:00,81.59,81.61,81.58,81.61,7883.0,57.9675,57.9817,57.9604,57.9817,7883.0
2017-10-31 13:50:00,81.6,81.63,81.57,81.63,8956.0,57.9746,57.9959,57.9533,57.9959,8956.0
2017-10-31 13:55:00,81.64,81.64,81.54,81.55,11222.0,58.0031,58.0031,57.932,57.9391,11222.0
2017-10-31 14:00:00,81.55,81.55,81.41,81.43,34443.0,57.9391,57.9391,57.8396,57.8539,34443.0
2017-10-31 14:05:00,81.42,81.45,81.37,81.39,15388.0,57.8467,57.8681,57.8112,57.8254,15388.0
2017-10-31 14:10:00,81.4,81.41,81.3,81.34,27194.0,57.8325,57.8396,57.7615,57.7899,27194.0
2017-10-31 14:15:00,81.36,81.36,81.25,81.27,17288.0,57.8041,57.8041,57.726,57.7402,17288.0
2017-10-31 14:20:00,81.27,81.34,81.27,81.29,15831.0,57.7402,57.7899,57.7402,57.7544,15831.0
2017-10-31 14:25:00,81.27,81.36,81.27,81.36,18457.0,57.7402,57.8041,57.7402,57.8041,18457.0
2017-10-31 14:30:00,81.36,81.37,81.28,81.3,20502.0,57.8041,57.8112,57.7473,57.7615,20502.0
2017-10-31 14:35:00,81.3,81.34,81.27,81.31,21168.0,57.7615,57.7899,57.7402,57.7686,21168.0
2017-10-31 14:40:00,81.3,81.33,81.27,81.33,30315.0,57.7615,57.7828,57.7402,57.7828,30315.0
2017-10-31 14:45:00,81.33,81.36,81.3,81.34,24175.0,57.7828,57.8041,57.7615,57.7899,24175.0
2017-10-31 14:50:00,81.35,81.41,81.35,81.41,20723.0,57.797,57.8396,57.797,57.8396,20723.0
2017-10-31 14:55:00,81.41,81.41,81.34,81.36,18538.0,57.8396,57.8396,57.7899,57.8041,18538.0
2017-10-31 15:00:00,81.36,81.43,81.35,81.38,26347.0,57.8041,57.8539,57.797,57.8183,26347.0
2017-10-31 15:05:00,81.37,81.41,81.31,81.33,40310.0,57.8112,57.8396,57.7686,57.7828,40310.0
2017-10-31 15:10:00,81.32,81.39,81.3,81.39,24482.0,57.7757,57.8254,57.7615,57.8254,24482.0
2017-10-31 15:15:00,81.4,81.42,81.34,81.34,27792.0,57.8325,57.8467,57.7899,57.7899,27792.0
2017-10-31 15:20:00,81.34,81.35,81.27,81.27,37370.0,57.7899,57.797,57.7402,57.7402,37370.0
2017-10-31 15:25:00,81.27,81.3,81.22,81.26,55028.0,57.7402,57.7615,57.7047,57.7331,55028.0
2017-10-31 15:30:00,81.26,81.26,81.15,81.17,56398.0,57.7331,57.7331,57.6549,57.6691,56398.0
2017-10-31 15:35:00,81.17,81.19,81.12,81.17,59388.0,57.6691,57.6833,57.6336,57.6691,59388.0
2017-10-31 15:40:00,81.17,81.18,81.1,81.11,61088.0,57.6691,57.6762,57.6194,57.6265,61088.0
2017-10-31 15:45:00,81.11,81.16,81.05,81.13,67933.0,57.6265,57.662,57.5839,57.6407,67933.0
2017-10-31 15:50:00,81.13,81.21,81.12,81.12,92266.0,57.6407,57.6975,57.6336,57.6336,92266.0
2017-10-31 15:55:00,81.12,81.21,81.1,81.16,169119.0,57.6336,57.6975,57.6194,57.662,169119.0
2017-11-01 09:30:00,81.41,81.41,80.87,80.97,43071.0,57.8396,57.8396,57.456,57.527,43071.0
2017-11-01 09:35:00,80.97,80.99,80.59,80.6,20118.0,57.527,57.5412,57.2571,57.2642,20118.0
2017-11-01 09:40:00,80.62,80.76,80.59,80.59,12698.0,57.2784,57.3778,57.2571,57.2571,12698.0
2017-11-01 09:45:00,80.58,80.73,80.56,80.71,12637.0,57.25,57.3565,57.2357,57.3423,12637.0
2017-11-01 09:50:00,80.72,80.74,80.56,80.62,26381.0,57.3494,57.3636,57.2357,57.2784,26381.0
2017-11-01 09:55:00,80.63,80.73,80.58,80.72,34468.0,57.2855,57.3565,57.25,57.3494,34468.0
2017-11-01 10:00:00,80.72,80.89,80.71,80.77,43753.0,57.3494,57.4702,57.3423,57.3849,43753.0
2017-11-01 10:05:00,80.75,80.76,80.57,80.57,39945.0,57.3707,57.3778,57.2428,57.2428,39945.0
2017-11-01 10:10:00,80.58,80.61,80.48,80.59,52639.0,57.25,57.2713,57.1789,57.2571,52639.0
2017-11-01 10:15:00,80.57,80.91,80.57,80.81,30190.0,57.2428,57.4844,57.2428,57.4134,30190.0
2017-11-01 10:20:00,80.81,80.83,80.78,80.78,9039.0,57.4134,57.4276,57.392,57.392,9039.0
2017-11-01 10:25:00,80.77,80.77,80.6,80.6,17909.0,57.3849,57.3849,57.2642,57.2642,17909.0
2017-11-01 10:30:00,80.58,80.71,80.55,80.63,10268.0,57.25,57.3423,57.2286,57.2855,10268.0
2017-11-01 10:35:00,80.63,80.79,80.63,80.75,21366.0,57.2855,57.3991,57.2855,57.3707,21366.0
2017-11-01 10:40:00,80.75,80.81,80.68,80.68,13385.0,57.3707,57.4134,57.321,57.321,13385.0
2017-11-01 10:45:00,80.69,80.8,80.64,80.77,15313.0,57.3281,57.4063,57.2926,57.3849,15313.0
2017-11-01 10:50:00,80.77,80.84,80.75,80.81,26436.0,57.3849,57.4347,57.3707,57.4134,26436.0
2017-11-01 10:55:00,80.82,80.96,80.8,80.95,18496.0,57.4205,57.5199,57.4063,57.5128,18496.0
2017-11-01 11:00:00,80.94,80.97,80.79,80.84,12755.0,57.5057,57.527,57.3991,57.4347,12755.0
2017-11-01 11:05:00,80.84,80.87,80.69,80.71,15115.0,57.4347,57.456,57.3281,57.3423,15115.0
2017-11-01 11:10:00,80.7,80.7,80.6,80.63,18647.0,57.3352,57.3352,57.2642,57.2855,18647.0
2017-11-01 11:15:00,80.62,80.67,80.56,80.65,14971.0,57.2784,57.3139,57.2357,57.2997,14971.0
2017-11-01 11:20:00,80.66,80.68,80.51,80.51,20190.0,57.3068,57.321,57.2002,57.2002,20190.0
2017-11-01 11:25:00,80.52,80.63,80.49,80.6,12967.0,57.2073,57.2855,57.186,57.2642,12967.0
2017-11-01 11:30:00,80.6,80.61,80.5,80.54,11786.0,57.2642,57.2713,57.1931,57.2215,11786.0
2017-11-01 11:35:00,80.55,80.57,80.5,80.56,14630.0,57.2286,57.2428,57.1931,57.2357,14630.0
2017-11-01 11:40:00,80.54,80.56,80.5,80.52,33605.0,57.2215,57.2357,57.1931,57.2073,33605.0
2017-11-01 11:45:00,80.52,80.57,80.5,80.51,8585.0,57.2073,57.2428,57.1931,57.2002,8585.0
2017-11-01 11:50:00,80.52,80.56,80.45,80.45,9170.0,57.2073,57.2357,57.1576,57.1576,9170.0
2017-11-01 11:55:00,80.45,80.56,80.45,80.55,8054.0,57.1576,57.2357,57.1576,57.2286,8054.0
2017-11-01 12:00:00,80.55,80.61,80.51,80.6,10285.0,57.2286,57.2713,57.2002,57.2642,10285.0
2017-11-01 12:05:00,80.6,80.62,80.57,80.57,7665.0,57.2642,57.2784,57.2428,57.2428,7665.0
2017-11-01 12:10:00,80.58,80.58,80.52,80.55,14603.0,57.25,57.25,57.2073,57.2286,14603.0
2017-11-01 12:15:00,80.55,80.6,80.54,80.6,14822.0,57.2286,57.2642,57.2215,57.2642,14822.0
2017-11-01 12:20:00,80.6,80.69,80.6,80.69,7010.0,57.2642,57.3281,57.2642,57.3281,7010.0
2017-11-01 12:25:00,80.68,80.68,80.59,80.62,11669.0,57.321,57.321,57.2571,57.2784,11669.0
2017-11-01 12:30:00,80.63,80.67,80.53,80.57,12936.0,57.2855,57.3139,57.2144,57.2428,12936.0
2017-11-01 12:35:00,80.57,80.57,80.53,80.55,7534.0,57.2428,57.2428,57.2144,57.2286,7534.0
2017-11-01 12:40:00,80.57,80.58,80.52,80.55,7686.0,57.2428,57.25,57.2073,57.2286,7686.0
2017-11-01 12:45:00,80.53,80.54,80.47,80.5,8602.0,57.2144,57.2215,57.1718,57.1931,8602.0
2017-11-01 12:50:00,80.51,80.53,80.47,80.52,19488.0,57.2002,57.2144,57.1718,57.2073,19488.0
2017-11-01 12:55:00,80.53,80.62,80.53,80.62,13770.0,57.2144,57.2784,57.2144,57.2784,13770.0
2017-11-01 13:00:00,80.61,80.65,80.58,80.65,26894.0,57.2713,57.2997,57.25,57.2997,26894.0
2017-11-01 13:05:00,80.65,80.76,80.65,80.76,23450.0,57.2997,57.3778,57.2997,57.3778,23450.0
2017-11-01 13:10:00,80.76,80.78,80.71,80.76,12884.0,57.3778,57.392,57.3423,57.3778,12884.0
2017-11-01 13:15:00,80.75,80.76,80.64,80.67,14287.0,57.3707,57.3778,57.2926,57.3139,14287.0
2017-11-01 13:20:00,80.67,80.7,80.59,80.59,14869.0,57.3139,57.3352,57.2571,57.2571,14869.0
2017-11-01 13:25:00,80.6,80.62,80.57,80.59,6063.0,57.2642,57.2784,57.2428,57.2571,6063.0
2017-11-01 13:30:00,80.59,80.6,80.51,80.54,10993.0,57.2571,57.2642,57.2002,57.2215,10993.0
2017-11-01 13:35:00,80.53,80.58,80.49,80.58,11285.0,57.2144,57.25,57.186,57.25,11285.0
2017-11-01 13:40:00,80.59,80.65,80.58,80.62,10732.0,57.2571,57.2997,57.25,57.2784,10732.0
2017-11-01 13:45:00,80.6,80.72,80.6,80.72,15590.0,57.2642,57.3494,57.2642,57.3494,15590.0
2017-11-01 13:50:00,80.71,80.75,80.67,80.69,17769.0,57.3423,57.3707,57.3139,57.3281,17769.0
2017-11-01 13:55:00,80.7,80.81,80.68,80.81,18085.0,57.3352,57.4134,57.321,57.4134,18085.0
2017-11-01 14:00:00,80.81,81.12,80.79,80.94,25758.0,57.4134,57.6336,57.3991,57.5057,25758.0
2017-11-01 14:05:00,80.97,80.98,80.64,80.66,21251.0,57.527,57.5341,57.2926,57.3068,21251.0
2017-11-01 14:10:00,80.64,80.8,80.6,80.69,19153.0,57.2926,57.4063,57.2642,57.3281,19153.0
2017-11-01 14:15:00,80.67,80.79,80.67,80.7,15848.0,57.3139,57.3991,57.3139,57.3352,15848.0
2017-11-01 14:20:00,80.69,80.72,80.53,80.53,16791.0,57.3281,57.3494,57.2144,57.2144,16791.0
2017-11-01 14:25:00,80.52,80.56,80.47,80.52,12549.0,57.2073,57.2357,57.1718,57.2073,12549.0
2017-11-01 14:30:00,80.53,80.6,80.51,80.6,17789.0,57.2144,57.2642,57.2002,57.2642,17789.0
2017-11-01 14:35:00,80.59,80.64,80.55,80.64,14285.0,57.2571,57.2926,57.2286,57.2926,14285.0
2017-11-01 14:40:00,80.63,80.66,80.6,80.63,11983.0,57.2855,57.3068,57.2642,57.2855,11983.0
2017-11-01 14:45:00,80.62,80.63,80.54,80.56,14949.0,57.2784,57.2855,57.2215,57.2357,14949.0
2017-11-01 14:50:00,80.56,80.6,80.51,80.57,18013.0,57.2357,57.2642,57.2002,57.2428,18013.0
2017-11-01 14:55:00,80.58,80.59,80.52,80.54,17500.0,57.25,57.2571,57.2073,57.2215,17500.0
2017-11-01 15:00:00,80.54,80.61,80.51,80.61,23741.0,57.2215,57.2713,57.2002,57.2713,23741.0
2017-11-01 15:05:00,80.61,80.65,80.6,80.62,13922.0,57.2713,57.2997,57.2642,57.2784,13922.0
2017-11-01 15:10:00,80.61,80.67,80.58,80.63,17097.0,57.2713,57.3139,57.25,57.2855,17097.0
2017-11-01 15:15:00,80.63,80.65,80.56,80.6,15177.0,57.2855,57.2997,57.2357,57.2642,15177.0
2017-11-01 15:20:00,80.61,80.67,80.6,80.61,17801.0,57.2713,57.3139,57.2642,57.2713,17801.0
2017-11-01 15:25:00,80.61,80.63,80.57,80.59,16384.0,57.2713,57.2855,57.2428,57.2571,16384.0
2017-11-01 15:30:00,80.59,80.61,80.55,80.58,27897.0,57.2571,57.2713,57.2286,57.25,27897.0
2017-11-01 15:35:00,80.58,80.6,80.5,80.53,30493.0,57.25,57.2642,57.1931,57.2144,30493.0
2017-11-01 15:40:00,80.54,80.58,80.53,80.55,24031.0,57.2215,57.25,57.2144,57.2286,24031.0
2017-11-01 15:45:00,80.55,80.55,80.47,80.47,44736.0,57.2286,57.2286,57.1718,57.1718,44736.0
2017-11-01 15:50:00,80.48,80.51,80.43,80.49,75095.0,57.1789,57.2002,57.1434,57.186,75095.0
2017-11-01 15:55:00,80.48,80.57,80.46,80.5,124283.0,57.1789,57.2428,57.1647,57.1931,124283.0
2017-11-02 09:30:00,80.67,80.9,80.49,80.82,20066.0,57.3139,57.4773,57.186,57.4205,20066.0
2017-11-02 09:35:00,80.81,80.86,80.54,80.6,11110.0,57.4134,57.4489,57.2215,57.2642,11110.0
2017-11-02 09:40:00,80.59,80.65,80.5,80.53,9087.0,57.2571,57.2997,57.1931,57.2144,9087.0
2017-11-02 09:45:00,80.56,80.57,80.34,80.36,20360.0,57.2357,57.2428,57.0794,57.0936,20360.0
2017-11-02 09:50:00,80.39,80.43,80.33,80.39,18521.0,57.115,57.1434,57.0723,57.115,18521.0
2017-11-02 09:55:00,80.39,80.51,80.35,80.48,18889.0,57.115,57.2002,57.0865,57.1789,18889.0
2017-11-02 10:00:00,80.47,80.53,80.28,80.28,41436.0,57.1718,57.2144,57.0368,57.0368,41436.0
2017-11-02 10:05:00,80.29,80.35,80.18,80.31,21392.0,57.0439,57.0865,56.9658,57.0581,21392.0
2017-11-02 10:10:00,80.32,80.36,80.15,80.16,24012.0,57.0652,57.0936,56.9444,56.9516,24012.0
2017-11-02 10:15:00,80.17,80.17,80.01,80.07,65154.0,56.9587,56.9587,56.845,56.8876,65154.0
2017-11-02 10:20:00,80.07,80.16,80.04,80.15,23820.0,56.8876,56.9516,56.8663,56.9444,23820.0
2017-11-02 10:25:00,80.17,80.17,80.03,80.05,17599.0,56.9587,56.9587,56.8592,56.8734,17599.0
2017-11-02 10:30:00,80.04,80.22,80.03,80.22,15768.0,56.8663,56.9942,56.8592,56.9942,15768.0
2017-11-02 10:35:00,80.23,80.25,80.13,80.19,14383.0,57.0013,57.0155,56.9302,56.9729,14383.0
2017-11-02 10:40:00,80.2,80.22,80.13,80.17,11159.0,56.98,56.9942,56.9302,56.9587,11159.0
2017-11-02 10:45:00,80.14,80.21,80.12,80.19,9857.0,56.9373,56.9871,56.9231,56.9729,9857.0
2017-11-02 10:50:00,80.17,80.28,80.17,80.23,8349.0,56.9587,57.0368,56.9587,57.0013,8349.0
2017-11-02 10:55:00,80.27,80.27,80.21,80.23,7172.0,57.0297,57.0297,56.9871,57.0013,7172.0
2017-11-02 11:00:00,80.24,80.24,80.18,80.2,12746.0,57.0084,57.0084,56.9658,56.98,12746.0
2017-11-02 11:05:00,80.2,80.24,80.18,80.2,15656.0,56.98,57.0084,56.9658,56.98,15656.0
2017-11-02 11:10:00,80.2,80.24,80.18,80.22,24997.0,56.98,57.0084,56.9658,56.9942,24997.0
2017-11-02 11:15:00,80.22,80.3,80.21,80.3,22037.0,56.9942,57.051,56.9871,57.051,22037.0
2017-11-02 11:20:00,80.33,80.47,80.31,80.45,14566.0,57.0723,57.1718,57.0581,57.1576,14566.0
2017-11-02 11:25:00,80.47,80.47,80.38,80.43,42912.0,57.1718,57.1718,57.1079,57.1434,42912.0
2017-11-02 11:30:00,80.44,80.6,80.43,80.54,9722.0,57.1505,57.2642,57.1434,57.2215,9722.0
2017-11-02 11:35:00,80.54,80.57,80.5,80.56,13525.0,57.2215,57.2428,57.1931,57.2357,13525.0
2017-11-02 11:40:00,80.56,80.69,80.56,80.65,10418.0,57.2357,57.3281,57.2357,57.2997,10418.0
2017-11-02 11:45:00,80.65,80.72,80.62,80.7,14182.0,57.2997,57.3494,57.2784,57.3352,14182.0
2017-11-02 11:50:00,80.71,80.71,80.63,80.68,13310.0,57.3423,57.3423,57.2855,57.321,13310.0
2017-11-02 11:55:00,80.67,80.68,80.54,80.55,12786.0,57.3139,57.321,57.2215,57.2286,12786.0
2017-11-02 12:00:00,80.55,80.57,80.52,80.55,14041.0,57.2286,57.2428,57.2073,57.2286,14041.0
2017-11-02 12:05:00,80.56,80.61,80.53,80.59,15234.0,57.2357,57.2713,57.2144,57.2571,15234.0
2017-11-02 12:10:00,80.6,80.63,80.56,80.59,24450.0,57.2642,57.2855,57.2357,57.2571,24450.0
2017-11-02 12:15:00,80.6,80.67,80.54,80.62,8503.0,57.2642,57.3139,57.2215,57.2784,8503.0
2017-11-02 12:20:00,80.62,80.63,80.56,80.57,21926.0,57.2784,57.2855,57.2357,57.2428,21926.0
2017-11-02 12:25:00,80.56,80.56,80.45,80.45,14152.0,57.2357,57.2357,57.1576,57.1576,14152.0
2017-11-02 12:30:00,80.46,80.46,80.37,80.44,26922.0,57.1647,57.1647,57.1008,57.1505,26922.0
2017-11-02 12:35:00,80.44,80.45,80.35,80.43,18854.0,57.1505,57.1576,57.0865,57.1434,18854.0
2017-11-02 12:40:00,80.4,80.4,80.26,80.33,23786.0,57.1221,57.1221,57.0226,57.0723,23786.0
2017-11-02 12:45:00,80.33,80.33,80.23,80.28,15052.0,57.0723,57.0723,57.0013,57.0368,15052.0
2017-11-02 12:50:00,80.27,80.51,80.26,80.51,14965.0,57.0297,57.2002,57.0226,57.2002,14965.0
2017-11-02 12:55:00,80.51,80.64,80.5,80.63,21510.0,57.2002,57.2926,57.1931,57.2855,21510.0
2017-11-02 13:00:00,80.63,80.8,80.63,80.75,31680.0,57.2855,57.4063,57.2855,57.3707,31680.0
2017-11-02 13:05:00,80.75,80.85,80.75,80.81,20464.0,57.3707,57.4418,57.3707,57.4134,20464.0
2017-11-02 13:10:00,80.82,80.88,80.78,80.85,27132.0,57.4205,57.4631,57.392,57.4418,27132.0
2017-11-02 13:15:00,80.84,80.85,80.75,80.83,13305.0,57.4347,57.4418,57.3707,57.4276,13305.0
2017-11-02 13:20:00,80.81,80.83,80.74,80.74,11679.0,57.4134,57.4276,57.3636,57.3636,11679.0
2017-11-02 13:25:00,80.75,80.75,80.6,80.69,17169.0,57.3707,57.3707,57.2642,57.3281,17169.0
2017-11-02 13:30:00,80.69,80.73,80.67,80.71,11497.0,57.3281,57.3565,57.3139,57.3423,11497.0
2017-11-02 13:35:00,80.72,80.72,80.62,80.64,10744.0,57.3494,57.3494,57.2784,57.2926,10744.0
2017-11-02 13:40:00,80.64,80.64,80.58,80.58,9909.0,57.2926,57.2926,57.25,57.25,9909.0
2017-11-02 13:45:00,80.57,80.58,80.5,80.52,10647.0,57.2428,57.25,57.1931,57.2073,10647.0
2017-11-02 13:50:00,80.52,80.62,80.52,80.61,23421.0,57.2073,57.2784,57.2073,57.2713,23421.0
2017-11-02 13:55:00,80.62,80.66,80.59,80.63,15046.0,57.2784,57.3068,57.2571,57.2855,15046.0
2017-11-02 14:00:00,80.64,80.66,80.53,80.53,18413.0,57.2926,57.3068,57.2144,57.2144,18413.0
2017-11-02 14:05:00,80.54,80.67,80.51,80.66,16588.0,57.2215,57.3139,57.2002,57.3068,16588.0
2017-11-02 14:10:00,80.67,80.76,80.65,80.66,32720.0,57.3139,57.3778,57.2997,57.3068,32720.0
2017-11-02 14:15:00,80.65,80.67,80.6,80.66,10481.0,57.2997,57.3139,57.2642,57.3068,10481.0
2017-11-02 14:20:00,80.66,80.75,80.64,80.73,10636.0,57.3068,57.3707,57.2926,57.3565,10636.0
2017-11-02 14:25:00,80.75,80.75,80.65,80.7,8326.0,57.3707,57.3707,57.2997,57.3352,8326.0
2017-11-02 14:30:00,80.7,80.7,80.65,80.66,9031.0,57.3352,57.3352,57.2997,57.3068,9031.0
2017-11-02 14:35:00,80.66,80.69,80.63,80.64,28710.0,57.3068,57.3281,57.2855,57.2926,28710.0
2017-11-02 14:40:00,80.64,80.64,80.52,80.55,14323.0,57.2926,57.2926,57.2073,57.2286,14323.0
2017-11-02 14:45:00,80.56,80.61,80.53,80.53,13352.0,57.2357,57.2713,57.2144,57.2144,13352.0
2017-11-02 14:50:00,80.55,80.58,80.53,80.55,14245.0,57.2286,57.25,57.2144,57.2286,14245.0
2017-11-02 14:55:00,80.55,80.67,80.54,80.66,18394.0,57.2286,57.3139,57.2215,57.3068,18394.0
2017-11-02 15:00:00,80.65,80.65,80.55,80.56,17804.0,57.2997,57.2997,57.2286,57.2357,17804.0
2017-11-02 15:05:00,80.56,80.62,80.55,80.6,16778.0,57.2357,57.2784,57.2286,57.2642,16778.0
2017-11-02 15:10:00,80.59,80.63,80.59,80.63,10652.0,57.2571,57.2855,57.2571,57.2855,10652.0
2017-11-02 15:15:00,80.63,80.66,80.59,80.61,14846.0,57.2855,57.3068,57.2571,57.2713,14846.0
2017-11-02 15:20:00,80.6,80.75,80.59,80.75,22452.0,57.2642,57.3707,57.2571,57.3707,22452.0
2017-11-02 15:25:00,80.75,80.76,80.7,80.75,18853.0,57.3707,57.3778,57.3352,57.3707,18853.0
2017-11-02 15:30:00,80.75,80.76,80.72,80.74,32305.0,57.3707,57.3778,57.3494,57.3636,32305.0
2017-11-02 15:35:00,80.74,80.77,80.64,80.64,32751.0,57.3636,57.3849,57.2926,57.2926,32751.0
2017-11-02 15:40:00,80.65,80.77,80.64,80.76,45541.0,57.2997,57.3849,57.2926,57.3778,45541.0
2017-11-02 15:45:00,80.77,80.88,80.76,80.86,60783.0,57.3849,57.4631,57.3778,57.4489,60783.0
2017-11-02 15:50:00,80.85,80.91,80.82,80.9,50146.0,57.4418,57.4844,57.4205,57.4773,50146.0
2017-11-02 15:55:00,80.9,80.9,80.81,80.83,97810.0,57.4773,57.4773,57.4134,57.4276,97810.0
2017-11-03 09:30:00,80.68,81.22,80.68,81.09,35646.0,57.321,57.7047,57.321,57.6123,35646.0
2017-11-03 09:35:00,81.07,81.21,80.96,81.06,17608.0,57.5981,57.6975,57.5199,57.591,17608.0
2017-11-03 09:40:00,81.06,81.07,80.87,81.0,13892.0,57.591,57.5981,57.456,57.5483,13892.0
2017-11-03 09:45:00,80.99,81.11,80.95,81.11,13954.0,57.5412,57.6265,57.5128,57.6265,13954.0
2017-11-03 09:50:00,81.08,81.27,81.07,81.24,11091.0,57.6052,57.7402,57.5981,57.7189,11091.0
2017-11-03 09:55:00,81.23,81.3,81.02,81.02,16701.0,57.7118,57.7615,57.5626,57.5626,16701.0
2017-11-03 10:00:00,81.0,81.0,80.86,80.96,20366.0,57.5483,57.5483,57.4489,57.5199,20366.0
2017-11-03 10:05:00,80.95,81.09,80.94,81.05,11096.0,57.5128,57.6123,57.5057,57.5839,11096.0
2017-11-03 10:10:00,81.05,81.12,81.03,81.06,11277.0,57.5839,57.6336,57.5697,57.591,11277.0
2017-11-03 10:15:00,81.06,81.15,81.04,81.09,22525.0,57.591,57.6549,57.5768,57.6123,22525.0
2017-11-03 10:20:00,81.11,81.23,81.03,81.21,14667.0,57.6265,57.7118,57.5697,57.6975,14667.0
2017-11-03 10:25:00,81.23,81.26,81.09,81.09,13191.0,57.7118,57.7331,57.6123,57.6123,13191.0
2017-11-03 10:30:00,81.1,81.1,80.9,80.99,23366.0,57.6194,57.6194,57.4773,57.5412,23366.0
2017-11-03 10:35:00,80.98,81.05,80.85,80.85,21468.0,57.5341,57.5839,57.4418,57.4418,21468.0
2017-11-03 10:40:00,80.85,80.89,80.67,80.71,23988.0,57.4418,57.4702,57.3139,57.3423,23988.0
2017-11-03 10:45:00,80.72,80.84,80.71,80.75,9545.0,57.3494,57.4347,57.3423,57.3707,9545.0
2017-11-03 10:50:00,80.73,80.84,80.73,80.83,14643.0,57.3565,57.4347,57.3565,57.4276,14643.0
2017-11-03 10:55:00,80.84,80.88,80.74,80.77,11342.0,57.4347,57.4631,57.3636,57.3849,11342.0
2017-11-03 11:00:00,80.78,80.88,80.72,80.85,10160.0,57.392,57.4631,57.3494,57.4418,10160.0
2017-11-03 11:05:00,80.86,80.91,80.82,80.89,10895.0,57.4489,57.4844,57.4205,57.4702,10895.0
2017-11-03 11:10:00,80.9,80.91,80.86,80.88,5610.0,57.4773,57.4844,57.4489,57.4631,5610.0
2017-11-03 11:15:00,80.89,80.92,80.86,80.91,22581.0,57.4702,57.4915,57.4489,57.4844,22581.0
2017-11-03 11:20:00,80.9,80.99,80.9,80.93,18612.0,57.4773,57.5412,57.4773,57.4986,18612.0
2017-11-03 11:25:00,80.92,80.93,80.89,80.92,15945.0,57.4915,57.4986,57.4702,57.4915,15945.0
2017-11-03 11:30:00,80.93,81.06,80.91,81.06,28611.0,57.4986,57.591,57.4844,57.591,28611.0
2017-11-03 11:35:00,81.06,81.1,81.01,81.07,11316.0,57.591,57.6194,57.5555,57.5981,11316.0
2017-11-03 11:40:00,81.07,81.09,81.03,81.06,29274.0,57.5981,57.6123,57.5697,57.591,29274.0
2017-11-03 11:45:00,81.06,81.07,80.93,80.97,25053.0,57.591,57.5981,57.4986,57.527,25053.0
2017-11-03 11:50:00,80.97,81.03,80.96,80.96,11122.0,57.527,57.5697,57.5199,57.5199,11122.0
2017-11-03 11:55:00,80.96,80.96,80.82,80.83,18753.0,57.5199,57.5199,57.4205,57.4276,18753.0
2017-11-03 12:00:00,80.82,80.84,80.8,80.81,32026.0,57.4205,57.4347,57.4063,57.4134,32026.0
2017-11-03 12:05:00,80.81,80.86,80.75,80.86,20680.0,57.4134,57.4489,57.3707,57.4489,20680.0
2017-11-03 12:10:00,80.86,80.9,80.85,80.88,9395.0,57.4489,57.4773,57.4418,57.4631,9395.0
2017-11-03 12:15:00,80.87,80.92,80.86,80.89,17116.0,57.456,57.4915,57.4489,57.4702,17116.0
2017-11-03 12:20:00,80.88,80.88,80.76,80.76,21644.0,57.4631,57.4631,57.3778,57.3778,21644.0
2017-11-03 12:25:00,80.75,80.8,80.75,80.77,11238.0,57.3707,57.4063,57.3707,57.3849,11238.0
2017-11-03 12:30:00,80.77,80.79,80.76,80.79,12240.0,57.3849,57.3991,57.3778,57.3991,12240.0
2017-11-03 12:35:00,80.8,80.86,80.79,80.79,10871.0,57.4063,57.4489,57.3991,57.3991,10871.0
2017-11-03 12:40:00,80.79,80.82,80.78,80.8,7999.0,57.3991,57.4205,57.392,57.4063,7999.0
2017-11-03 12:45:00,80.8,80.8,80.73,80.8,12052.0,57.4063,57.4063,57.3565,57.4063,12052.0
2017-11-03 12:50:00,80.81,80.82,80.78,80.78,11980.0,57.4134,57.4205,57.392,57.392,11980.0
2017-11-03 12:55:00,80.78,80.78,80.76,80.76,4132.0,57.392,57.392,57.3778,57.3778,4132.0
2017-11-03 13:00:00,80.76,80.77,80.72,80.74,22505.0,57.3778,57.3849,57.3494,57.3636,22505.0
2017-11-03 13:05:00,80.75,80.76,80.73,80.74,11847.0,57.3707,57.3778,57.3565,57.3636,11847.0
2017-11-03 13:10:00,80.74,80.85,80.74,80.83,14290.0,57.3636,57.4418,57.3636,57.4276,14290.0
2017-11-03 13:15:00,80.83,80.84,80.71,80.71,16551.0,57.4276,57.4347,57.3423,57.3423,16551.0
2017-11-03 13:20:00,80.72,80.78,80.7,80.76,13809.0,57.3494,57.392,57.3352,57.3778,13809.0
2017-11-03 13:25:00,80.76,80.77,80.73,80.76,8280.0,57.3778,57.3849,57.3565,57.3778,8280.0
2017-11-03 13:30:00,80.75,80.75,80.63,80.68,30947.0,57.3707,57.3707,57.2855,57.321,30947.0
2017-11-03 13:35:00,80.68,80.7,80.58,80.59,27910.0,57.321,57.3352,57.25,57.2571,27910.0
2017-11-03 13:40:00,80.6,80.67,80.59,80.61,16946.0,57.2642,57.3139,57.2571,57.2713,16946.0
2017-11-03 13:45:00,80.6,80.66,80.6,80.63,10232.0,57.2642,57.3068,57.2642,57.2855,10232.0
2017-11-03 13:50:00,80.63,80.64,80.61,80.61,26279.0,57.2855,57.2926,57.2713,57.2713,26279.0
2017-11-03 13:55:00,80.62,80.67,80.6,80.6,42820.0,57.2784,57.3139,57.2642,57.2642,42820.0
2017-11-03 14:00:00,80.59,80.61,80.53,80.54,30736.0,57.2571,57.2713,57.2144,57.2215,30736.0
2017-11-03 14:05:00,80.54,80.65,80.53,80.63,19992.0,57.2215,57.2997,57.2144,57.2855,19992.0
2017-11-03 14:10:00,80.63,80.7,80.58,80.59,29094.0,57.2855,57.3352,57.25,57.2571,29094.0
2017-11-03 14:15:00,80.59,80.64,80.57,80.6,13994.0,57.2571,57.2926,57.2428,57.2642,13994.0
2017-11-03 14:20:00,80.6,80.64,80.58,80.62,18155.0,57.2642,57.2926,57.25,57.2784,18155.0
2017-11-03 14:25:00,80.62,80.65,80.57,80.59,14604.0,57.2784,57.2997,57.2428,57.2571,14604.0
2017-11-03 14:30:00,80.59,80.64,80.58,80.6,19910.0,57.2571,57.2926,57.25,57.2642,19910.0
2017-11-03 14:35:00,80.61,80.65,80.58,80.61,23016.0,57.2713,57.2997,57.25,57.2713,23016.0
2017-11-03 14:40:00,80.61,80.63,80.51,80.52,32800.0,57.2713,57.2855,57.2002,57.2073,32800.0
2017-11-03 14:45:00,80.51,80.58,80.5,80.52,22952.0,57.2002,57.25,57.1931,57.2073,22952.0
2017-11-03 14:50:00,80.52,80.53,80.47,80.48,23242.0,57.2073,57.2144,57.1718,57.1789,23242.0
2017-11-03 14:55:00,80.48,80.53,80.48,80.49,17365.0,57.1789,57.2144,57.1789,57.186,17365.0
2017-11-03 15:00:00,80.49,80.59,80.48,80.59,31652.0,57.186,57.2571,57.1789,57.2571,31652.0
2017-11-03 15:05:00,80.58,80.66,80.57,80.66,23650.0,57.25,57.3068,57.2428,57.3068,23650.0
2017-11-03 15:10:00,80.65,80.8,80.64,80.77,30231.0,57.2997,57.4063,57.2926,57.3849,30231.0
2017-11-03 15:15:00,80.77,80.77,80.64,80.65,30421.0,57.3849,57.3849,57.2926,57.2997,30421.0
2017-11-03 15:20:00,80.64,80.7,80.62,80.65,32803.0,57.2926,57.3352,57.2784,57.2997,32803.0
2017-11-03 15:25:00,80.65,80.74,80.62,80.73,37230.0,57.2997,57.3636,57.2784,57.3565,37230.0
2017-11-03 15:30:00,80.73,80.75,80.67,80.68,41125.0,57.3565,57.3707,57.3139,57.321,41125.0
2017-11-03 15:35:00,80.68,80.72,80.62,80.68,40119.0,57.321,57.3494,57.2784,57.321,40119.0
2017-11-03 15:40:00,80.67,80.7,80.67,80.68,35578.0,57.3139,57.3352,57.3139,57.321,35578.0
2017-11-03 15:45:00,80.68,80.69,80.51,80.59,48654.0,57.321,57.3281,57.2002,57.2571,48654.0
2017-11-03 15:50:00,80.58,80.62,80.53,80.56,66274.0,57.25,57.2784,57.2144,57.2357,66274.0
2017-11-03 15:55:00,80.57,80.69,80.54,80.67,148283.0,57.2428,57.3281,57.2215,57.3139,148283.0
2017-11-06 09:30:00,80.67,80.67,80.29,80.32,34652.0,57.3139,57.3139,57.0439,57.0652,34652.0
2017-11-06 09:35:00,80.31,80.31,80.13,80.2,13284.0,57.0581,57.0581,56.9302,56.98,13284.0
2017-11-06 09:40:00,80.21,80.46,80.16,80.46,10561.0,56.9871,57.1647,56.9516,57.1647,10561.0
2017-11-06 09:45:00,80.46,80.47,80.35,80.43,13694.0,57.1647,57.1718,57.0865,57.1434,13694.0
2017-11-06 09:50:00,80.42,80.49,80.27,80.48,33736.0,57.1363,57.186,57.0297,57.1789,33736.0
2017-11-06 09:55:00,80.49,80.77,80.46,80.46,27776.0,57.186,57.3849,57.1647,57.1647,27776.0
2017-11-06 10:00:00,80.48,80.65,80.47,80.56,26245.0,57.1789,57.2997,57.1718,57.2357,26245.0
2017-11-06 10:05:00,80.57,80.71,80.56,80.66,15136.0,57.2428,57.3423,57.2357,57.3068,15136.0
2017-11-06 10:10:00,80.64,80.64,80.51,80.59,11657.0,57.2926,57.2926,57.2002,57.2571,11657.0
2017-11-06 10:15:00,80.58,80.63,80.56,80.58,20981.0,57.25,57.2855,57.2357,57.25,20981.0
2017-11-06 10:20:00,80.6,80.62,80.46,80.47,9633.0,57.2642,57.2784,57.1647,57.1718,9633.0
2017-11-06 10:25:00,80.45,80.55,80.45,80.54,9453.0,57.1576,57.2286,57.1576,57.2215,9453.0
2017-11-06 10:30:00,80.56,80.61,80.55,80.58,9375.0,57.2357,57.2713,57.2286,57.25,9375.0
2017-11-06 10:35:00,80.6,80.69,80.59,80.69,6367.0,57.2642,57.3281,57.2571,57.3281,6367.0
2017-11-06 10:40:00,80.71,80.72,80.55,80.56,7250.0,57.3423,57.3494,57.2286,57.2357,7250.0
2017-11-06 10:45:00,80.56,80.61,80.48,80.49,7974.0,57.2357,57.2713,57.1789,57.186,7974.0
2017-11-06 10:50:00,80.48,80.53,80.43,80.52,7718.0,57.1789,57.2144,57.1434,57.2073,7718.0
2017-11-06 10:55:00,80.54,80.71,80.52,80.67,11777.0,57.2215,57.3423,57.2073,57.3139,11777.0
2017-11-06 11:00:00,80.67,80.71,80.64,80.69,10956.0,57.3139,57.3423,57.2926,57.3281,10956.0
2017-11-06 11:05:00,80.68,80.7,80.57,80.63,19220.0,57.321,57.3352,57.2428,57.2855,19220.0
2017-11-06 11:10:00,80.62,80.71,80.57,80.71,14824.0,57.2784,57.3423,57.2428,57.3423,14824.0
2017-11-06 11:15:00,80.72,80.76,80.71,80.74,8936.0,57.3494,57.3778,57.3423,57.3636,8936.0
2017-11-06 11:20:00,80.74,80.75,80.66,80.69,3169.0,57.3636,57.3707,57.3068,57.3281,3169.0
2017-11-06 11:25:00,80.68,80.7,80.62,80.68,7123.0,57.321,57.3352,57.2784,57.321,7123.0
2017-11-06 11:30:00,80.66,80.71,80.64,80.71,12543.0,57.3068,57.3423,57.2926,57.3423,12543.0
2017-11-06 11:35:00,80.69,80.71,80.66,80.7,4193.0,57.3281,57.3423,57.3068,57.3352,4193.0
2017-11-06 11:40:00,80.67,80.69,80.63,80.64,5151.0,57.3139,57.3281,57.2855,57.2926,5151.0
2017-11-06 11:45:00,80.65,80.67,80.62,80.63,5605.0,57.2997,57.3139,57.2784,57.2855,5605.0
2017-11-06 11:50:00,80.64,80.66,80.62,80.65,5086.0,57.2926,57.3068,57.2784,57.2997,5086.0
2017-11-06 11:55:00,80.64,80.72,80.64,80.71,10488.0,57.2926,57.3494,57.2926,57.3423,10488.0
2017-11-06 12:00:00,80.71,80.78,80.71,80.75,8844.0,57.3423,57.392,57.3423,57.3707,8844.0
2017-11-06 12:05:00,80.74,80.74,80.68,80.69,7582.0,57.3636,57.3636,57.321,57.3281,7582.0
2017-11-06 12:10:00,80.68,80.69,80.64,80.66,6670.0,57.321,57.3281,57.2926,57.3068,6670.0
2017-11-06 12:15:00,80.66,80.67,80.64,80.67,2941.0,57.3068,57.3139,57.2926,57.3139,2941.0
2017-11-06 12:20:00,80.68,80.68,80.57,80.6,8182.0,57.321,57.321,57.2428,57.2642,8182.0
2017-11-06 12:25:00,80.58,80.63,80.57,80.63,6379.0,57.25,57.2855,57.2428,57.2855,6379.0
2017-11-06 12:30:00,80.62,80.68,80.61,80.68,4286.0,57.2784,57.321,57.2713,57.321,4286.0
2017-11-06 12:35:00,80.69,80.74,80.67,80.71,9014.0,57.3281,57.3636,57.3139,57.3423,9014.0
2017-11-06 12:40:00,80.71,80.71,80.67,80.68,5557.0,57.3423,57.3423,57.3139,57.321,5557.0
2017-11-06 12:45:00,80.69,80.7,80.62,80.62,5896.0,57.3281,57.3352,57.2784,57.2784,5896.0
2017-11-06 12:50:00,80.62,80.66,80.58,80.6,23275.0,57.2784,57.3068,57.25,57.2642,23275.0
2017-11-06 12:55:00,80.61,80.63,80.59,80.63,5925.0,57.2713,57.2855,57.2571,57.2855,5925.0
2017-11-06 13:00:00,80.63,80.71,80.62,80.7,6518.0,57.2855,57.3423,57.2784,57.3352,6518.0
2017-11-06 13:05:00,80.69,80.71,80.67,80.7,7609.0,57.3281,57.3423,57.3139,57.3352,7609.0
2017-11-06 13:10:00,80.69,80.69,80.63,80.64,5911.0,57.3281,57.3281,57.2855,57.2926,5911.0
2017-11-06 13:15:00,80.63,80.63,80.56,80.57,4336.0,57.2855,57.2855,57.2357,57.2428,4336.0
2017-11-06 13:20:00,80.58,80.62,80.53,80.53,6181.0,57.25,57.2784,57.2144,57.2144,6181.0
2017-11-06 13:25:00,80.54,80.57,80.53,80.55,5695.0,57.2215,57.2428,57.2144,57.2286,5695.0
2017-11-06 13:30:00,80.56,80.58,80.52,80.57,13326.0,57.2357,57.25,57.2073,57.2428,13326.0
2017-11-06 13:35:00,80.58,80.63,80.58,80.59,7993.0,57.25,57.2855,57.25,57.2571,7993.0
2017-11-06 13:40:00,80.58,80.59,80.54,80.55,6902.0,57.25,57.2571,57.2215,57.2286,6902.0
2017-11-06 13:45:00,80.55,80.6,80.55,80.59,6496.0,57.2286,57.2642,57.2286,57.2571,6496.0
2017-11-06 13:50:00,80.58,80.64,80.58,80.61,3579.0,57.25,57.2926,57.25,57.2713,3579.0
2017-11-06 13:55:00,80.6,80.65,80.6,80.63,5109.0,57.2642,57.2997,57.2642,57.2855,5109.0
2017-11-06 14:00:00,80.63,80.63,80.52,80.53,7259.0,57.2855,57.2855,57.2073,57.2144,7259.0
2017-11-06 14:05:00,80.54,80.6,80.49,80.6,12966.0,57.2215,57.2642,57.186,57.2642,12966.0
2017-11-06 14:10:00,80.61,80.63,80.55,80.55,17184.0,57.2713,57.2855,57.2286,57.2286,17184.0
2017-11-06 14:15:00,80.57,80.63,80.56,80.61,7704.0,57.2428,57.2855,57.2357,57.2713,7704.0
2017-11-06 14:20:00,80.61,80.66,80.59,80.64,13662.0,57.2713,57.3068,57.2571,57.2926,13662.0
2017-11-06 14:25:00,80.64,80.69,80.63,80.65,15569.0,57.2926,57.3281,57.2855,57.2997,15569.0
2017-11-06 14:30:00,80.64,80.66,80.58,80.59,15701.0,57.2926,57.3068,57.25,57.2571,15701.0
2017-11-06 14:35:00,80.59,80.59,80.52,80.53,13294.0,57.2571,57.2571,57.2073,57.2144,13294.0
2017-11-06 14:40:00,80.52,80.54,80.49,80.53,16108.0,57.2073,57.2215,57.186,57.2144,16108.0
2017-11-06 14:45:00,80.52,80.58,80.51,80.52,16070.0,57.2073,57.25,57.2002,57.2073,16070.0
2017-11-06 14:50:00,80.52,80.54,80.49,80.52,8699.0,57.2073,57.2215,57.186,57.2073,8699.0
2017-11-06 14:55:00,80.52,80.58,80.52,80.58,5416.0,57.2073,57.25,57.2073,57.25,5416.0
2017-11-06 15:00:00,80.59,80.64,80.57,80.63,8729.0,57.2571,57.2926,57.2428,57.2855,8729.0
2017-11-06 15:05:00,80.64,80.64,80.58,80.59,21298.0,57.2926,57.2926,57.25,57.2571,21298.0
2017-11-06 15:10:00,80.59,80.63,80.58,80.62,26581.0,57.2571,57.2855,57.25,57.2784,26581.0
2017-11-06 15:15:00,80.62,80.62,80.5,80.59,22670.0,57.2784,57.2784,57.1931,57.2571,22670.0
2017-11-06 15:20:00,80.59,80.65,80.58,80.64,19878.0,57.2571,57.2997,57.25,57.2926,19878.0
2017-11-06 15:25:00,80.64,80.75,80.63,80.74,18357.0,57.2926,57.3707,57.2855,57.3636,18357.0
2017-11-06 15:30:00,80.73,80.78,80.72,80.73,16478.0,57.3565,57.392,57.3494,57.3565,16478.0
2017-11-06 15:35:00,80.73,80.73,80.63,80.65,28964.0,57.3565,57.3565,57.2855,57.2997,28964.0
2017-11-06 15:40:00,80.65,80.69,80.57,80.6,37942.0,57.2997,57.3281,57.2428,57.2642,37942.0
2017-11-06 15:45:00,80.6,80.67,80.57,80.67,34010.0,57.2642,57.3139,57.2428,57.3139,34010.0
2017-11-06 15:50:00,80.67,80.67,80.52,80.54,56380.0,57.3139,57.3139,57.2073,57.2215,56380.0
2017-11-06 15:55:00,80.55,80.61,80.52,80.58,62086.0,57.2286,57.2713,57.2073,57.25,62086.0
2017-11-07 09:30:00,80.74,80.91,80.35,80.66,27690.0,57.3636,57.4844,57.0865,57.3068,27690.0
2017-11-07 09:35:00,80.63,80.77,80.5,80.73,22922.0,57.2855,57.3849,57.1931,57.3565,22922.0
2017-11-07 09:40:00,80.74,80.84,80.72,80.79,16664.0,57.3636,57.4347,57.3494,57.3991,16664.0
2017-11-07 09:45:00,80.79,80.97,80.79,80.96,24086.0,57.3991,57.527,57.3991,57.5199,24086.0
2017-11-07 09:50:00,80.96,81.02,80.87,80.91,34416.0,57.5199,57.5626,57.456,57.4844,34416.0
2017-11-07 09:55:00,80.91,81.02,80.9,80.97,13127.0,57.4844,57.5626,57.4773,57.527,13127.0
2017-11-07 10:00:00,80.98,81.04,80.93,81.01,25530.0,57.5341,57.5768,57.4986,57.5555,25530.0
2017-11-07 10:05:00,81.01,81.01,80.93,80.94,16732.0,57.5555,57.5555,57.4986,57.5057,16732.0
2017-11-07 10:10:00,80.93,80.97,80.86,80.88,10542.0,57.4986,57.527,57.4489,57.4631,10542.0
2017-11-07 10:15:00,80.88,80.97,80.87,80.94,8997.0,57.4631,57.527,57.456,57.5057,8997.0
2017-11-07 10:20:00,80.94,80.95,80.81,80.88,10026.0,57.5057,57.5128,57.4134,57.4631,10026.0
2017-11-07 10:25:00,80.88,80.96,80.88,80.95,7076.0,57.4631,57.5199,57.4631,57.5128,7076.0
2017-11-07 10:30:00,80.95,81.02,80.9,81.02,64271.0,57.5128,57.5626,57.4773,57.5626,64271.0
2017-11-07 10:35:00,81.02,81.15,81.0,81.11,15133.0,57.5626,57.6549,57.5483,57.6265,15133.0
2017-11-07 10:40:00,81.1,81.16,81.01,81.01,9968.0,57.6194,57.662,57.5555,57.5555,9968.0
2017-11-07 10:45:00,81.01,81.07,81.01,81.06,10345.0,57.5555,57.5981,57.5555,57.591,10345.0
2017-11-07 10:50:00,81.06,81.14,81.01,81.07,9935.0,57.591,57.6478,57.5555,57.5981,9935.0
2017-11-07 10:55:00,81.07,81.11,81.04,81.11,12281.0,57.5981,57.6265,57.5768,57.6265,12281.0
2017-11-07 11:00:00,81.12,81.25,81.09,81.22,12837.0,57.6336,57.726,57.6123,57.7047,12837.0
2017-11-07 11:05:00,81.21,81.29,81.21,81.23,27560.0,57.6975,57.7544,57.6975,57.7118,27560.0
2017-11-07 11:10:00,81.21,81.23,81.16,81.23,14799.0,57.6975,57.7118,57.662,57.7118,14799.0
2017-11-07 11:15:00,81.23,81.28,81.21,81.27,12580.0,57.7118,57.7473,57.6975,57.7402,12580.0
2017-11-07 11:20:00,81.28,81.33,81.26,81.28,10830.0,57.7473,57.7828,57.7331,57.7473,10830.0
2017-11-07 11:25:00,81.3,81.33,81.25,81.26,12095.0,57.7615,57.7828,57.726,57.7331,12095.0
2017-11-07 11:30:00,81.25,81.29,81.2,81.26,6038.0,57.726,57.7544,57.6904,57.7331,6038.0
2017-11-07 11:35:00,81.26,81.28,81.2,81.2,9875.0,57.7331,57.7473,57.6904,57.6904,9875.0
2017-11-07 11:40:00,81.19,81.3,81.19,81.3,18409.0,57.6833,57.7615,57.6833,57.7615,18409.0
2017-11-07 11:45:00,81.3,81.37,81.25,81.35,21521.0,57.7615,57.8112,57.726,57.797,21521.0
2017-11-07 11:50:00,81.34,81.44,81.32,81.39,12912.0,57.7899,57.861,57.7757,57.8254,12912.0
2017-11-07 11:55:00,81.38,81.42,81.34,81.41,17245.0,57.8183,57.8467,57.7899,57.8396,17245.0
2017-11-07 12:00:00,81.4,81.43,81.35,81.35,5003.0,57.8325,57.8539,57.797,57.797,5003.0
2017-11-07 12:05:00,81.34,81.37,81.32,81.36,6731.0,57.7899,57.8112,57.7757,57.8041,6731.0
2017-11-07 12:10:00,81.37,81.55,81.37,81.49,11414.0,57.8112,57.9391,57.8112,57.8965,11414.0
2017-11-07 12:15:00,81.49,81.53,81.46,81.49,8702.0,57.8965,57.9249,57.8752,57.8965,8702.0
2017-11-07 12:20:00,81.49,81.52,81.46,81.48,5617.0,57.8965,57.9178,57.8752,57.8894,5617.0
2017-11-07 12:25:00,81.49,81.53,81.48,81.48,10710.0,57.8965,57.9249,57.8894,57.8894,10710.0
2017-11-07 12:30:00,81.49,81.52,81.47,81.47,9414.0,57.8965,57.9178,57.8823,57.8823,9414.0
2017-11-07 12:35:00,81.48,81.5,81.47,81.49,8832.0,57.8894,57.9036,57.8823,57.8965,8832.0
2017-11-07 12:40:00,81.48,81.5,81.48,81.49,2430.0,57.8894,57.9036,57.8894,57.8965,2430.0
2017-11-07 12:45:00,81.48,81.5,81.47,81.49,8334.0,57.8894,57.9036,57.8823,57.8965,8334.0
2017-11-07 12:50:00,81.5,81.5,81.42,81.43,12100.0,57.9036,57.9036,57.8467,57.8539,12100.0
2017-11-07 12:55:00,81.44,81.48,81.41,81.47,12099.0,57.861,57.8894,57.8396,57.8823,12099.0
2017-11-07 13:00:00,81.48,81.48,81.44,81.45,4314.0,57.8894,57.8894,57.861,57.8681,4314.0
2017-11-07 13:05:00,81.45,81.52,81.44,81.51,21135.0,57.8681,57.9178,57.861,57.9107,21135.0
2017-11-07 13:10:00,81.51,81.62,81.51,81.53,10723.0,57.9107,57.9888,57.9107,57.9249,10723.0
2017-11-07 13:15:00,81.53,81.55,81.49,81.51,4700.0,57.9249,57.9391,57.8965,57.9107,4700.0
2017-11-07 13:20:00,81.52,81.53,81.48,81.52,4936.0,57.9178,57.9249,57.8894,57.9178,4936.0
2017-11-07 13:25:00,81.52,81.53,81.41,81.41,6671.0,57.9178,57.9249,57.8396,57.8396,6671.0
2017-11-07 13:30:00,81.42,81.47,81.42,81.45,4436.0,57.8467,57.8823,57.8467,57.8681,4436.0
2017-11-07 13:35:00,81.46,81.48,81.44,81.46,2786.0,57.8752,57.8894,57.861,57.8752,2786.0
2017-11-07 13:40:00,81.45,81.47,81.45,81.46,4573.0,57.8681,57.8823,57.8681,57.8752,4573.0
2017-11-07 13:45:00,81.46,81.54,81.45,81.54,5058.0,57.8752,57.932,57.8681,57.932,5058.0
2017-11-07 13:50:00,81.53,81.54,81.5,81.54,6285.0,57.9249,57.932,57.9036,57.932,6285.0
2017-11-07 13:55:00,81.53,81.53,81.47,81.47,4200.0,57.9249,57.9249,57.8823,57.8823,4200.0
2017-11-07 14:00:00,81.46,81.52,81.46,81.5,8313.0,57.8752,57.9178,57.8752,57.9036,8313.0
2017-11-07 14:05:00,81.49,81.5,81.42,81.45,11554.0,57.8965,57.9036,57.8467,57.8681,11554.0
2017-11-07 14:10:00,81.46,81.47,81.38,81.42,9446.0,57.8752,57.8823,57.8183,57.8467,9446.0
2017-11-07 14:15:00,81.42,81.42,81.32,81.33,8769.0,57.8467,57.8467,57.7757,57.7828,8769.0
2017-11-07 14:20:00,81.36,81.37,81.32,81.35,9738.0,57.8041,57.8112,57.7757,57.797,9738.0
2017-11-07 14:25:00,81.32,81.39,81.31,81.37,9159.0,57.7757,57.8254,57.7686,57.8112,9159.0
2017-11-07 14:30:00,81.36,81.4,81.33,81.35,9121.0,57.8041,57.8325,57.7828,57.797,9121.0
2017-11-07 14:35:00,81.36,81.41,81.34,81.39,10834.0,57.8041,57.8396,57.7899,57.8254,10834.0
2017-11-07 14:40:00,81.39,81.39,81.34,81.36,15686.0,57.8254,57.8254,57.7899,57.8041,15686.0
2017-11-07 14:45:00,81.36,81.38,81.33,81.34,9406.0,57.8041,57.8183,57.7828,57.7899,9406.0
2017-11-07 14:50:00,81.34,81.35,81.28,81.32,10891.0,57.7899,57.797,57.7473,57.7757,10891.0
2017-11-07 14:55:00,81.32,81.39,81.3,81.37,11100.0,57.7757,57.8254,57.7615,57.8112,11100.0
2017-11-07 15:00:00,81.38,81.5,81.36,81.47,14000.0,57.8183,57.9036,57.8041,57.8823,14000.0
2017-11-07 15:05:00,81.46,81.51,81.45,81.5,16155.0,57.8752,57.9107,57.8681,57.9036,16155.0
2017-11-07 15:10:00,81.5,81.5,81.4,81.4,12244.0,57.9036,57.9036,57.8325,57.8325,12244.0
2017-11-07 15:15:00,81.41,81.43,81.39,81.43,13703.0,57.8396,57.8539,57.8254,57.8539,13703.0
2017-11-07 15:20:00,81.42,81.46,81.36,81.36,16926.0,57.8467,57.8752,57.8041,57.8041,16926.0
2017-11-07 15:25:00,81.36,81.45,81.34,81.42,19924.0,57.8041,57.8681,57.7899,57.8467,19924.0
2017-11-07 15:30:00,81.42,81.43,81.39,81.41,13340.0,57.8467,57.8539,57.8254,57.8396,13340.0
2017-11-07 15:35:00,81.41,81.43,81.39,81.41,15458.0,57.8396,57.8539,57.8254,57.8396,15458.0
2017-11-07 15:40:00,81.42,81.44,81.39,81.4,24754.0,57.8467,57.861,57.8254,57.8325,24754.0
2017-11-07 15:45:00,81.39,81.47,81.37,81.46,34909.0,57.8254,57.8823,57.8112,57.8752,34909.0
2017-11-07 15:50:00,81.45,81.45,81.41,81.45,28975.0,57.8681,57.8681,57.8396,57.8681,28975.0
2017-11-07 15:55:00,81.46,81.47,81.33,81.39,126783.0,57.8752,57.8823,57.7828,57.8254,126783.0
2017-11-08 09:30:00,81.39,81.56,81.25,81.56,26616.0,57.8254,57.9462,57.726,57.9462,26616.0
2017-11-08 09:35:00,81.5,81.57,81.3,81.33,28953.0,57.9036,57.9533,57.7615,57.7828,28953.0
2017-11-08 09:40:00,81.33,81.57,81.27,81.51,21733.0,57.7828,57.9533,57.7402,57.9107,21733.0
2017-11-08 09:45:00,81.52,81.61,81.43,81.5,15712.0,57.9178,57.9817,57.8539,57.9036,15712.0
2017-11-08 09:50:00,81.5,81.5,81.41,81.41,30759.0,57.9036,57.9036,57.8396,57.8396,30759.0
2017-11-08 09:55:00,81.4,81.4,81.27,81.27,12812.0,57.8325,57.8325,57.7402,57.7402,12812.0
2017-11-08 10:00:00,81.28,81.28,81.2,81.23,23412.0,57.7473,57.7473,57.6904,57.7118,23412.0
2017-11-08 10:05:00,81.22,81.31,81.22,81.29,13888.0,57.7047,57.7686,57.7047,57.7544,13888.0
2017-11-08 10:10:00,81.29,81.44,81.29,81.32,9939.0,57.7544,57.861,57.7544,57.7757,9939.0
2017-11-08 10:15:00,81.29,81.3,81.21,81.21,8707.0,57.7544,57.7615,57.6975,57.6975,8707.0
2017-11-08 10:20:00,81.21,81.22,81.14,81.17,12542.0,57.6975,57.7047,57.6478,57.6691,12542.0
2017-11-08 10:25:00,81.17,81.26,81.16,81.21,12300.0,57.6691,57.7331,57.662,57.6975,12300.0
2017-11-08 10:30:00,81.19,81.19,81.09,81.15,12076.0,57.6833,57.6833,57.6123,57.6549,12076.0
2017-11-08 10:35:00,81.15,81.15,81.0,81.0,16400.0,57.6549,57.6549,57.5483,57.5483,16400.0
2017-11-08 10:40:00,80.98,80.99,80.89,80.96,67637.0,57.5341,57.5412,57.4702,57.5199,67637.0
2017-11-08 10:45:00,80.96,81.01,80.95,81.01,13509.0,57.5199,57.5555,57.5128,57.5555,13509.0
2017-11-08 10:50:00,81.0,81.07,80.98,81.01,18659.0,57.5483,57.5981,57.5341,57.5555,18659.0
2017-11-08 10:55:00,81.0,81.01,80.96,80.98,14028.0,57.5483,57.5555,57.5199,57.5341,14028.0
2017-11-08 11:00:00,80.98,80.98,80.93,80.95,16651.0,57.5341,57.5341,57.4986,57.5128,16651.0
2017-11-08 11:05:00,80.95,80.97,80.92,80.96,17773.0,57.5128,57.527,57.4915,57.5199,17773.0
2017-11-08 11:10:00,80.96,81.01,80.89,81.01,33793.0,57.5199,57.5555,57.4702,57.5555,33793.0
2017-11-08 11:15:00,81.01,81.02,80.89,80.93,14146.0,57.5555,57.5626,57.4702,57.4986,14146.0
2017-11-08 11:20:00,80.92,80.92,80.72,80.74,28856.0,57.4915,57.4915,57.3494,57.3636,28856.0
2017-11-08 11:25:00,80.75,80.75,80.58,80.69,22702.0,57.3707,57.3707,57.25,57.3281,22702.0
2017-11-08 11:30:00,80.7,80.71,80.58,80.66,17406.0,57.3352,57.3423,57.25,57.3068,17406.0
2017-11-08 11:35:00,80.66,80.66,80.54,80.62,19606.0,57.3068,57.3068,57.2215,57.2784,19606.0
2017-11-08 11:40:00,80.64,80.67,80.61,80.63,13056.0,57.2926,57.3139,57.2713,57.2855,13056.0
2017-11-08 11:45:00,80.64,80.65,80.57,80.59,15509.0,57.2926,57.2997,57.2428,57.2571,15509.0
2017-11-08 11:50:00,80.58,80.58,80.49,80.5,20948.0,57.25,57.25,57.186,57.1931,20948.0
2017-11-08 11:55:00,80.5,80.53,80.46,80.47,15321.0,57.1931,57.2144,57.1647,57.1718,15321.0
2017-11-08 12:00:00,80.47,80.47,80.35,80.37,17353.0,57.1718,57.1718,57.0865,57.1008,17353.0
2017-11-08 12:05:00,80.37,80.41,80.33,80.38,9527.0,57.1008,57.1292,57.0723,57.1079,9527.0
2017-11-08 12:10:00,80.37,80.47,80.36,80.44,10127.0,57.1008,57.1718,57.0936,57.1505,10127.0
2017-11-08 12:15:00,80.45,80.47,80.43,80.45,6245.0,57.1576,57.1718,57.1434,57.1576,6245.0
2017-11-08 12:20:00,80.47,80.47,80.4,80.4,7056.0,57.1718,57.1718,57.1221,57.1221,7056.0
2017-11-08 12:25:00,80.42,80.54,80.42,80.54,6963.0,57.1363,57.2215,57.1363,57.2215,6963.0
2017-11-08 12:30:00,80.54,80.69,80.54,80.68,4888.0,57.2215,57.3281,57.2215,57.321,4888.0
2017-11-08 12:35:00,80.69,80.74,80.68,80.74,9758.0,57.3281,57.3636,57.321,57.3636,9758.0
2017-11-08 12:40:00,80.75,80.76,80.66,80.68,8140.0,57.3707,57.3778,57.3068,57.321,8140.0
2017-11-08 12:45:00,80.67,80.68,80.64,80.65,3608.0,57.3139,57.321,57.2926,57.2997,3608.0
2017-11-08 12:50:00,80.65,80.73,80.65,80.72,4569.0,57.2997,57.3565,57.2997,57.3494,4569.0
2017-11-08 12:55:00,80.7,80.72,80.69,80.71,7942.0,57.3352,57.3494,57.3281,57.3423,7942.0
2017-11-08 13:00:00,80.71,80.73,80.65,80.73,14308.0,57.3423,57.3565,57.2997,57.3565,14308.0
2017-11-08 13:05:00,80.74,80.83,80.73,80.82,7925.0,57.3636,57.4276,57.3565,57.4205,7925.0
2017-11-08 13:10:00,80.83,80.86,80.77,80.83,7430.0,57.4276,57.4489,57.3849,57.4276,7430.0
2017-11-08 13:15:00,80.82,80.84,80.77,80.78,7709.0,57.4205,57.4347,57.3849,57.392,7709.0
2017-11-08 13:20:00,80.78,80.84,80.76,80.83,8268.0,57.392,57.4347,57.3778,57.4276,8268.0
2017-11-08 13:25:00,80.84,80.85,80.8,80.84,7167.0,57.4347,57.4418,57.4063,57.4347,7167.0
2017-11-08 13:30:00,80.84,80.87,80.83,80.86,6939.0,57.4347,57.456,57.4276,57.4489,6939.0
2017-11-08 13:35:00,80.86,80.89,80.84,80.84,6783.0,57.4489,57.4702,57.4347,57.4347,6783.0
2017-11-08 13:40:00,80.84,80.94,80.83,80.93,12200.0,57.4347,57.5057,57.4276,57.4986,12200.0
2017-11-08 13:45:00,80.92,80.96,80.9,80.91,12562.0,57.4915,57.5199,57.4773,57.4844,12562.0
2017-11-08 13:50:00,80.91,80.95,80.87,80.91,19920.0,57.4844,57.5128,57.456,57.4844,19920.0
2017-11-08 13:55:00,80.92,81.03,80.9,81.03,12086.0,57.4915,57.5697,57.4773,57.5697,12086.0
2017-11-08 14:00:00,81.04,81.04,80.92,80.98,17936.0,57.5768,57.5768,57.4915,57.5341,17936.0
2017-11-08 14:05:00,80.99,81.05,80.98,81.04,9985.0,57.5412,57.5839,57.5341,57.5768,9985.0
2017-11-08 14:10:00,81.03,81.09,81.02,81.08,7946.0,57.5697,57.6123,57.5626,57.6052,7946.0
2017-11-08 14:15:00,81.08,81.08,80.98,80.99,15962.0,57.6052,57.6052,57.5341,57.5412,15962.0
2017-11-08 14:20:00,81.0,81.11,80.98,81.09,12483.0,57.5483,57.6265,57.5341,57.6123,12483.0
2017-11-08 14:25:00,81.1,81.1,81.04,81.1,12639.0,57.6194,57.6194,57.5768,57.6194,12639.0
2017-11-08 14:30:00,81.09,81.12,81.07,81.09,23169.0,57.6123,57.6336,57.5981,57.6123,23169.0
2017-11-08 14:35:00,81.11,81.12,81.07,81.1,13961.0,57.6265,57.6336,57.5981,57.6194,13961.0
2017-11-08 14:40:00,81.09,81.12,81.09,81.09,16701.0,57.6123,57.6336,57.6123,57.6123,16701.0
2017-11-08 14:45:00,81.09,81.16,81.09,81.15,15606.0,57.6123,57.662,57.6123,57.6549,15606.0
2017-11-08 14:50:00,81.16,81.2,81.13,81.15,9474.0,57.662,57.6904,57.6407,57.6549,9474.0
2017-11-08 14:55:00,81.16,81.21,81.15,81.18,10781.0,57.662,57.6975,57.6549,57.6762,10781.0
2017-11-08 15:00:00,81.18,81.19,81.11,81.15,10677.0,57.6762,57.6833,57.6265,57.6549,10677.0
2017-11-08 15:05:00,81.15,81.17,81.12,81.14,15941.0,57.6549,57.6691,57.6336,57.6478,15941.0
2017-11-08 15:10:00,81.13,81.15,81.07,81.08,16725.0,57.6407,57.6549,57.5981,57.6052,16725.0
2017-11-08 15:15:00,81.08,81.09,81.03,81.04,11018.0,57.6052,57.6123,57.5697,57.5768,11018.0
2017-11-08 15:20:00,81.03,81.12,81.02,81.12,11819.0,57.5697,57.6336,57.5626,57.6336,11819.0
2017-11-08 15:25:00,81.12,81.12,81.05,81.09,19952.0,57.6336,57.6336,57.5839,57.6123,19952.0
2017-11-08 15:30:00,81.1,81.14,81.08,81.13,17276.0,57.6194,57.6478,57.6052,57.6407,17276.0
2017-11-08 15:35:00,81.13,81.16,81.1,81.16,19099.0,57.6407,57.662,57.6194,57.662,19099.0
2017-11-08 15:40:00,81.16,81.17,81.03,81.05,23860.0,57.662,57.6691,57.5697,57.5839,23860.0
2017-11-08 15:45:00,81.05,81.05,80.96,80.96,29687.0,57.5839,57.5839,57.5199,57.5199,29687.0
2017-11-08 15:50:00,80.97,80.99,80.91,80.95,38934.0,57.527,57.5412,57.4844,57.5128,38934.0
2017-11-08 15:55:00,80.95,80.96,80.87,80.89,108404.0,57.5128,57.5199,57.456,57.4702,108404.0
2017-11-09 09:30:00,80.72,80.72,80.47,80.64,36631.0,57.3494,57.3494,57.1718,57.2926,36631.0
2017-11-09 09:35:00,80.69,80.82,80.69,80.82,15239.0,57.3281,57.4205,57.3281,57.4205,15239.0
2017-11-09 09:40:00,80.82,81.01,80.82,80.98,7443.0,57.4205,57.5555,57.4205,57.5341,7443.0
2017-11-09 09:45:00,80.99,81.16,80.97,81.15,18549.0,57.5412,57.662,57.527,57.6549,18549.0
2017-11-09 09:50:00,81.16,81.26,81.1,81.12,13158.0,57.662,57.7331,57.6194,57.6336,13158.0
2017-11-09 09:55:00,81.12,81.2,81.07,81.17,32044.0,57.6336,57.6904,57.5981,57.6691,32044.0
2017-11-09 10:00:00,81.21,81.33,81.16,81.27,7681.0,57.6975,57.7828,57.662,57.7402,7681.0
2017-11-09 10:05:00,81.27,81.31,81.19,81.31,10318.0,57.7402,57.7686,57.6833,57.7686,10318.0
2017-11-09 10:10:00,81.29,81.35,81.14,81.15,11594.0,57.7544,57.797,57.6478,57.6549,11594.0
2017-11-09 10:15:00,81.15,81.3,81.14,81.15,12399.0,57.6549,57.7615,57.6478,57.6549,12399.0
2017-11-09 10:20:00,81.15,81.2,81.14,81.15,14391.0,57.6549,57.6904,57.6478,57.6549,14391.0
2017-11-09 10:25:00,81.14,81.2,81.11,81.18,7390.0,57.6478,57.6904,57.6265,57.6762,7390.0
2017-11-09 10:30:00,81.19,81.21,81.1,81.18,10738.0,57.6833,57.6975,57.6194,57.6762,10738.0
2017-11-09 10:35:00,81.17,81.17,81.09,81.1,13162.0,57.6691,57.6691,57.6123,57.6194,13162.0
2017-11-09 10:40:00,81.11,81.17,81.02,81.05,17069.0,57.6265,57.6691,57.5626,57.5839,17069.0
2017-11-09 10:45:00,81.06,81.06,80.87,80.87,14937.0,57.591,57.591,57.456,57.456,14937.0
2017-11-09 10:50:00,80.87,80.88,80.83,80.83,6875.0,57.456,57.4631,57.4276,57.4276,6875.0
2017-11-09 10:55:00,80.83,80.85,80.74,80.8,7831.0,57.4276,57.4418,57.3636,57.4063,7831.0
2017-11-09 11:00:00,80.79,80.88,80.79,80.83,8716.0,57.3991,57.4631,57.3991,57.4276,8716.0
2017-11-09 11:05:00,80.83,80.93,80.82,80.93,13099.0,57.4276,57.4986,57.4205,57.4986,13099.0
2017-11-09 11:10:00,80.92,80.92,80.84,80.85,8236.0,57.4915,57.4915,57.4347,57.4418,8236.0
2017-11-09 11:15:00,80.84,80.86,80.81,80.86,5362.0,57.4347,57.4489,57.4134,57.4489,5362.0
2017-11-09 11:20:00,80.87,80.99,80.87,80.98,10297.0,57.456,57.5412,57.456,57.5341,10297.0
2017-11-09 11:25:00,80.97,80.99,80.91,80.99,14553.0,57.527,57.5412,57.4844,57.5412,14553.0
2017-11-09 11:30:00,81.0,81.01,80.97,81.0,5758.0,57.5483,57.5555,57.527,57.5483,5758.0
2017-11-09 11:35:00,81.0,81.01,80.94,80.94,7138.0,57.5483,57.5555,57.5057,57.5057,7138.0
2017-11-09 11:40:00,80.93,80.99,80.92,80.98,10225.0,57.4986,57.5412,57.4915,57.5341,10225.0
2017-11-09 11:45:00,81.0,81.05,80.95,81.01,21614.0,57.5483,57.5839,57.5128,57.5555,21614.0
2017-11-09 11:50:00,81.0,81.16,80.98,81.14,14517.0,57.5483,57.662,57.5341,57.6478,14517.0
2017-11-09 11:55:00,81.14,81.19,81.13,81.19,6149.0,57.6478,57.6833,57.6407,57.6833,6149.0
2017-11-09 12:00:00,81.16,81.18,81.08,81.09,7582.0,57.662,57.6762,57.6052,57.6123,7582.0
2017-11-09 12:05:00,81.08,81.1,81.05,81.05,6850.0,57.6052,57.6194,57.5839,57.5839,6850.0
2017-11-09 12:10:00,81.06,81.09,81.03,81.05,13084.0,57.591,57.6123,57.5697,57.5839,13084.0
2017-11-09 12:15:00,81.03,81.15,81.02,81.14,11473.0,57.5697,57.6549,57.5626,57.6478,11473.0
2017-11-09 12:20:00,81.13,81.16,81.08,81.16,8535.0,57.6407,57.662,57.6052,57.662,8535.0
2017-11-09 12:25:00,81.15,81.16,81.05,81.12,30094.0,57.6549,57.662,57.5839,57.6336,30094.0
2017-11-09 12:30:00,81.12,81.15,81.1,81.14,15066.0,57.6336,57.6549,57.6194,57.6478,15066.0
2017-11-09 12:35:00,81.15,81.21,81.1,81.11,9863.0,57.6549,57.6975,57.6194,57.6265,9863.0
2017-11-09 12:40:00,81.13,81.16,81.11,81.14,8397.0,57.6407,57.662,57.6265,57.6478,8397.0
2017-11-09 12:45:00,81.14,81.14,81.08,81.1,23866.0,57.6478,57.6478,57.6052,57.6194,23866.0
2017-11-09 12:50:00,81.11,81.13,81.02,81.02,7033.0,57.6265,57.6407,57.5626,57.5626,7033.0
2017-11-09 12:55:00,81.01,81.04,80.95,81.02,8987.0,57.5555,57.5768,57.5128,57.5626,8987.0
2017-11-09 13:00:00,81.03,81.1,81.01,81.08,7504.0,57.5697,57.6194,57.5555,57.6052,7504.0
2017-11-09 13:05:00,81.08,81.14,81.07,81.1,5017.0,57.6052,57.6478,57.5981,57.6194,5017.0
2017-11-09 13:10:00,81.11,81.19,81.11,81.17,5602.0,57.6265,57.6833,57.6265,57.6691,5602.0
2017-11-09 13:15:00,81.18,81.2,81.17,81.17,5626.0,57.6762,57.6904,57.6691,57.6691,5626.0
2017-11-09 13:20:00,81.16,81.16,81.11,81.12,7401.0,57.662,57.662,57.6265,57.6336,7401.0
2017-11-09 13:25:00,81.11,81.22,81.09,81.21,8399.0,57.6265,57.7047,57.6123,57.6975,8399.0
2017-11-09 13:30:00,81.22,81.34,81.2,81.29,7884.0,57.7047,57.7899,57.6904,57.7544,7884.0
2017-11-09 13:35:00,81.3,81.31,81.23,81.23,4700.0,57.7615,57.7686,57.7118,57.7118,4700.0
2017-11-09 13:40:00,81.24,81.26,81.21,81.25,6517.0,57.7189,57.7331,57.6975,57.726,6517.0
2017-11-09 13:45:00,81.24,81.25,81.21,81.21,8650.0,57.7189,57.726,57.6975,57.6975,8650.0
2017-11-09 13:50:00,81.21,81.23,81.19,81.22,16813.0,57.6975,57.7118,57.6833,57.7047,16813.0
2017-11-09 13:55:00,81.21,81.21,81.12,81.15,9141.0,57.6975,57.6975,57.6336,57.6549,9141.0
2017-11-09 14:00:00,81.14,81.19,81.14,81.19,7272.0,57.6478,57.6833,57.6478,57.6833,7272.0
2017-11-09 14:05:00,81.2,81.2,81.18,81.2,11307.0,57.6904,57.6904,57.6762,57.6904,11307.0
2017-11-09 14:10:00,81.2,81.21,81.16,81.16,11766.0,57.6904,57.6975,57.662,57.662,11766.0
2017-11-09 14:15:00,81.16,81.19,81.14,81.18,8468.0,57.662,57.6833,57.6478,57.6762,8468.0
2017-11-09 14:20:00,81.17,81.21,81.15,81.17,13503.0,57.6691,57.6975,57.6549,57.6691,13503.0
2017-11-09 14:25:00,81.18,81.22,81.15,81.2,17891.0,57.6762,57.7047,57.6549,57.6904,17891.0
2017-11-09 14:30:00,81.2,81.21,81.14,81.14,17786.0,57.6904,57.6975,57.6478,57.6478,17786.0
2017-11-09 14:35:00,81.15,81.17,81.04,81.13,13685.0,57.6549,57.6691,57.5768,57.6407,13685.0
2017-11-09 14:40:00,81.14,81.15,81.11,81.12,8951.0,57.6478,57.6549,57.6265,57.6336,8951.0
2017-11-09 14:45:00,81.12,81.16,81.11,81.14,7642.0,57.6336,57.662,57.6265,57.6478,7642.0
2017-11-09 14:50:00,81.15,81.18,81.14,81.17,10523.0,57.6549,57.6762,57.6478,57.6691,10523.0
2017-11-09 14:55:00,81.17,81.2,81.16,81.19,7486.0,57.6691,57.6904,57.662,57.6833,7486.0
2017-11-09 15:00:00,81.2,81.23,81.18,81.22,12491.0,57.6904,57.7118,57.6762,57.7047,12491.0
2017-11-09 15:05:00,81.21,81.22,81.18,81.21,8233.0,57.6975,57.7047,57.6762,57.6975,8233.0
2017-11-09 15:10:00,81.2,81.22,81.16,81.22,11099.0,57.6904,57.7047,57.662,57.7047,11099.0
2017-11-09 15:15:00,81.22,81.24,81.2,81.24,10160.0,57.7047,57.7189,57.6904,57.7189,10160.0
2017-11-09 15:20:00,81.24,81.25,81.23,81.25,6447.0,57.7189,57.726,57.7118,57.726,6447.0
2017-11-09 15:25:00,81.25,81.35,81.21,81.34,22879.0,57.726,57.797,57.6975,57.7899,22879.0
2017-11-09 15:30:00,81.34,81.34,81.29,81.32,16810.0,57.7899,57.7899,57.7544,57.7757,16810.0
2017-11-09 15:35:00,81.33,81.34,81.24,81.28,17053.0,57.7828,57.7899,57.7189,57.7473,17053.0
2017-11-09 15:40:00,81.28,81.34,81.27,81.33,22021.0,57.7473,57.7899,57.7402,57.7828,22021.0
2017-11-09 15:45:00,81.33,81.33,81.23,81.23,42857.0,57.7828,57.7828,57.7118,57.7118,42857.0
2017-11-09 15:50:00,81.23,81.29,81.22,81.29,30226.0,57.7118,57.7544,57.7047,57.7544,30226.0
2017-11-09 15:55:00,81.28,81.36,81.25,81.26,76091.0,57.7473,57.8041,57.726,57.7331,76091.0
2017-11-10 09:30:00,80.8,81.04,80.72,80.84,29536.0,57.4063,57.5768,57.3494,57.4347,29536.0
2017-11-10 09:35:00,80.87,81.05,80.76,80.82,8529.0,57.456,57.5839,57.3778,57.4205,8529.0
2017-11-10 09:40:00,80.76,80.85,80.72,80.8,8349.0,57.3778,57.4418,57.3494,57.4063,8349.0
2017-11-10 09:45:00,80.72,80.75,80.63,80.69,18356.0,57.3494,57.3707,57.2855,57.3281,18356.0
2017-11-10 09:50:00,80.71,80.82,80.7,80.73,13320.0,57.3423,57.4205,57.3352,57.3565,13320.0
2017-11-10 09:55:00,80.7,80.73,80.68,80.72,6796.0,57.3352,57.3565,57.321,57.3494,6796.0
2017-11-10 10:00:00,80.73,80.85,80.69,80.77,8521.0,57.3565,57.4418,57.3281,57.3849,8521.0
2017-11-10 10:05:00,80.76,80.82,80.75,80.76,9725.0,57.3778,57.4205,57.3707,57.3778,9725.0
2017-11-10 10:10:00,80.76,80.79,80.73,80.74,4203.0,57.3778,57.3991,57.3565,57.3636,4203.0
2017-11-10 10:15:00,80.75,80.82,80.74,80.81,5781.0,57.3707,57.4205,57.3636,57.4134,5781.0
2017-11-10 10:20:00,80.81,80.86,80.74,80.74,45117.0,57.4134,57.4489,57.3636,57.3636,45117.0
2017-11-10 10:25:00,80.75,80.82,80.75,80.77,4007.0,57.3707,57.4205,57.3707,57.3849,4007.0
2017-11-10 10:30:00,80.75,80.77,80.73,80.76,4700.0,57.3707,57.3849,57.3565,57.3778,4700.0
2017-11-10 10:35:00,80.77,80.85,80.77,80.83,5971.0,57.3849,57.4418,57.3849,57.4276,5971.0
2017-11-10 10:40:00,80.82,80.82,80.76,80.78,7000.0,57.4205,57.4205,57.3778,57.392,7000.0
2017-11-10 10:45:00,80.78,80.79,80.74,80.76,6914.0,57.392,57.3991,57.3636,57.3778,6914.0
2017-11-10 10:50:00,80.77,80.86,80.76,80.86,6011.0,57.3849,57.4489,57.3778,57.4489,6011.0
2017-11-10 10:55:00,80.87,80.89,80.8,80.86,9947.0,57.456,57.4702,57.4063,57.4489,9947.0
2017-11-10 11:00:00,80.88,80.9,80.83,80.87,35694.0,57.4631,57.4773,57.4276,57.456,35694.0
2017-11-10 11:05:00,80.87,80.89,80.8,80.81,14712.0,57.456,57.4702,57.4063,57.4134,14712.0
2017-11-10 11:10:00,80.82,80.86,80.79,80.85,14783.0,57.4205,57.4489,57.3991,57.4418,14783.0
2017-11-10 11:15:00,80.85,80.86,80.82,80.84,26099.0,57.4418,57.4489,57.4205,57.4347,26099.0
2017-11-10 11:20:00,80.84,80.87,80.77,80.8,114094.0,57.4347,57.456,57.3849,57.4063,114094.0
2017-11-10 11:25:00,80.8,80.8,80.75,80.77,38182.0,57.4063,57.4063,57.3707,57.3849,38182.0
2017-11-10 11:30:00,80.78,80.83,80.76,80.8,9669.0,57.392,57.4276,57.3778,57.4063,9669.0
2017-11-10 11:35:00,80.81,80.84,80.79,80.8,4172.0,57.4134,57.4347,57.3991,57.4063,4172.0
2017-11-10 11:40:00,80.8,80.8,80.76,80.78,5424.0,57.4063,57.4063,57.3778,57.392,5424.0
2017-11-10 11:45:00,80.76,80.76,80.72,80.72,5182.0,57.3778,57.3778,57.3494,57.3494,5182.0
2017-11-10 11:50:00,80.72,80.8,80.71,80.8,3947.0,57.3494,57.4063,57.3423,57.4063,3947.0
2017-11-10 11:55:00,80.79,80.82,80.79,80.79,3830.0,57.3991,57.4205,57.3991,57.3991,3830.0
2017-11-10 12:00:00,80.8,80.8,80.76,80.79,7328.0,57.4063,57.4063,57.3778,57.3991,7328.0
2017-11-10 12:05:00,80.8,80.84,80.8,80.84,7700.0,57.4063,57.4347,57.4063,57.4347,7700.0
2017-11-10 12:10:00,80.84,80.91,80.82,80.91,13123.0,57.4347,57.4844,57.4205,57.4844,13123.0
2017-11-10 12:15:00,80.92,80.92,80.88,80.89,6339.0,57.4915,57.4915,57.4631,57.4702,6339.0
2017-11-10 12:20:00,80.89,80.9,80.87,80.89,4890.0,57.4702,57.4773,57.456,57.4702,4890.0
2017-11-10 12:25:00,80.89,80.96,80.89,80.96,5888.0,57.4702,57.5199,57.4702,57.5199,5888.0
2017-11-10 12:30:00,80.96,80.96,80.91,80.92,5324.0,57.5199,57.5199,57.4844,57.4915,5324.0
2017-11-10 12:35:00,80.91,80.92,80.89,80.91,1493.0,57.4844,57.4915,57.4702,57.4844,1493.0
2017-11-10 12:40:00,80.91,80.96,80.9,80.91,6592.0,57.4844,57.5199,57.4773,57.4844,6592.0
2017-11-10 12:45:00,80.92,80.92,80.87,80.89,4206.0,57.4915,57.4915,57.456,57.4702,4206.0
2017-11-10 12:50:00,80.89,80.92,80.88,80.91,7095.0,57.4702,57.4915,57.4631,57.4844,7095.0
2017-11-10 12:55:00,80.91,80.91,80.87,80.89,2908.0,57.4844,57.4844,57.456,57.4702,2908.0
2017-11-10 13:00:00,80.89,80.9,80.86,80.87,9213.0,57.4702,57.4773,57.4489,57.456,9213.0
2017-11-10 13:05:00,80.86,80.87,80.82,80.87,11875.0,57.4489,57.456,57.4205,57.456,11875.0
2017-11-10 13:10:00,80.86,80.89,80.85,80.89,5479.0,57.4489,57.4702,57.4418,57.4702,5479.0
2017-11-10 13:15:00,80.87,80.89,80.85,80.89,3785.0,57.456,57.4702,57.4418,57.4702,3785.0
2017-11-10 13:20:00,80.89,80.96,80.88,80.93,4986.0,57.4702,57.5199,57.4631,57.4986,4986.0
2017-11-10 13:25:00,80.92,80.94,80.91,80.92,4819.0,57.4915,57.5057,57.4844,57.4915,4819.0
2017-11-10 13:30:00,80.92,80.92,80.9,80.9,2777.0,57.4915,57.4915,57.4773,57.4773,2777.0
2017-11-10 13:35:00,80.91,80.94,80.88,80.93,7722.0,57.4844,57.5057,57.4631,57.4986,7722.0
2017-11-10 13:40:00,80.93,80.93,80.89,80.91,5717.0,57.4986,57.4986,57.4702,57.4844,5717.0
2017-11-10 13:45:00,80.9,80.94,80.89,80.94,5921.0,57.4773,57.5057,57.4702,57.5057,5921.0
2017-11-10 13:50:00,80.93,81.0,80.93,80.98,4921.0,57.4986,57.5483,57.4986,57.5341,4921.0
2017-11-10 13:55:00,81.0,81.01,80.97,81.01,5804.0,57.5483,57.5555,57.527,57.5555,5804.0
2017-11-10 14:00:00,81.01,81.01,80.99,81.0,8074.0,57.5555,57.5555,57.5412,57.5483,8074.0
2017-11-10 14:05:00,81.01,81.01,80.97,80.98,13688.0,57.5555,57.5555,57.527,57.5341,13688.0
2017-11-10 14:10:00,80.99,81.06,80.99,81.05,16773.0,57.5412,57.591,57.5412,57.5839,16773.0
2017-11-10 14:15:00,81.05,81.08,81.01,81.03,6599.0,57.5839,57.6052,57.5555,57.5697,6599.0
2017-11-10 14:20:00,81.02,81.03,80.98,80.99,11028.0,57.5626,57.5697,57.5341,57.5412,11028.0
2017-11-10 14:25:00,80.99,81.05,80.99,81.02,16027.0,57.5412,57.5839,57.5412,57.5626,16027.0
2017-11-10 14:30:00,81.03,81.07,81.0,81.02,41591.0,57.5697,57.5981,57.5483,57.5626,41591.0
2017-11-10 14:35:00,81.02,81.03,80.89,80.9,18484.0,57.5626,57.5697,57.4702,57.4773,18484.0
2017-11-10 14:40:00,80.89,80.92,80.86,80.88,10213.0,57.4702,57.4915,57.4489,57.4631,10213.0
2017-11-10 14:45:00,80.89,80.91,80.85,80.86,11892.0,57.4702,57.4844,57.4418,57.4489,11892.0
2017-11-10 14:50:00,80.87,80.89,80.85,80.86,5318.0,57.456,57.4702,57.4418,57.4489,5318.0
2017-11-10 14:55:00,80.87,80.9,80.85,80.89,7017.0,57.456,57.4773,57.4418,57.4702,7017.0
2017-11-10 15:00:00,80.89,80.91,80.87,80.88,8190.0,57.4702,57.4844,57.456,57.4631,8190.0
2017-11-10 15:05:00,80.89,80.91,80.87,80.91,13560.0,57.4702,57.4844,57.456,57.4844,13560.0
2017-11-10 15:10:00,80.91,80.97,80.91,80.94,10000.0,57.4844,57.527,57.4844,57.5057,10000.0
2017-11-10 15:15:00,80.95,80.96,80.92,80.92,13605.0,57.5128,57.5199,57.4915,57.4915,13605.0
2017-11-10 15:20:00,80.92,80.94,80.9,80.92,7829.0,57.4915,57.5057,57.4773,57.4915,7829.0
2017-11-10 15:25:00,80.92,80.95,80.91,80.93,9751.0,57.4915,57.5128,57.4844,57.4986,9751.0
2017-11-10 15:30:00,80.94,80.99,80.93,80.96,24687.0,57.5057,57.5412,57.4986,57.5199,24687.0
2017-11-10 15:35:00,80.95,80.97,80.92,80.93,14164.0,57.5128,57.527,57.4915,57.4986,14164.0
2017-11-10 15:40:00,80.94,80.95,80.86,80.86,20992.0,57.5057,57.5128,57.4489,57.4489,20992.0
2017-11-10 15:45:00,80.86,80.89,80.8,80.81,27184.0,57.4489,57.4702,57.4063,57.4134,27184.0
2017-11-10 15:50:00,80.82,80.87,80.79,80.8,35644.0,57.4205,57.456,57.3991,57.4063,35644.0
2017-11-10 15:55:00,80.8,80.87,80.75,80.81,112315.0,57.4063,57.456,57.3707,57.4134,112315.0
2017-11-13 09:30:00,81.0,81.08,80.93,81.0,28210.0,57.5483,57.6052,57.4986,57.5483,28210.0
2017-11-13 09:35:00,81.03,81.21,81.03,81.2,15294.0,57.5697,57.6975,57.5697,57.6904,15294.0
2017-11-13 09:40:00,81.2,81.21,81.09,81.11,11072.0,57.6904,57.6975,57.6123,57.6265,11072.0
2017-11-13 09:45:00,81.11,81.2,81.07,81.1,19334.0,57.6265,57.6904,57.5981,57.6194,19334.0
2017-11-13 09:50:00,81.1,81.18,81.08,81.12,24165.0,57.6194,57.6762,57.6052,57.6336,24165.0
2017-11-13 09:55:00,81.13,81.28,81.12,81.23,66396.0,57.6407,57.7473,57.6336,57.7118,66396.0
2017-11-13 10:00:00,81.22,81.26,81.13,81.25,31675.0,57.7047,57.7331,57.6407,57.726,31675.0
2017-11-13 10:05:00,81.25,81.26,81.07,81.1,19038.0,57.726,57.7331,57.5981,57.6194,19038.0
2017-11-13 10:10:00,81.11,81.21,81.11,81.17,9868.0,57.6265,57.6975,57.6265,57.6691,9868.0
2017-11-13 10:15:00,81.17,81.22,81.08,81.21,138153.0,57.6691,57.7047,57.6052,57.6975,138153.0
2017-11-13 10:20:00,81.22,81.26,81.21,81.22,12426.0,57.7047,57.7331,57.6975,57.7047,12426.0
2017-11-13 10:25:00,81.23,81.37,81.21,81.37,30262.0,57.7118,57.8112,57.6975,57.8112,30262.0
2017-11-13 10:30:00,81.39,81.4,81.3,81.33,19101.0,57.8254,57.8325,57.7615,57.7828,19101.0
2017-11-13 10:35:00,81.34,81.36,81.28,81.32,7004.0,57.7899,57.8041,57.7473,57.7757,7004.0
2017-11-13 10:40:00,81.32,81.34,81.29,81.32,10649.0,57.7757,57.7899,57.7544,57.7757,10649.0
2017-11-13 10:45:00,81.32,81.33,81.27,81.29,6547.0,57.7757,57.7828,57.7402,57.7544,6547.0
2017-11-13 10:50:00,81.28,81.32,81.27,81.29,7259.0,57.7473,57.7757,57.7402,57.7544,7259.0
2017-11-13 10:55:00,81.29,81.39,81.28,81.35,15702.0,57.7544,57.8254,57.7473,57.797,15702.0
2017-11-13 11:00:00,81.34,81.38,81.34,81.38,6821.0,57.7899,57.8183,57.7899,57.8183,6821.0
2017-11-13 11:05:00,81.37,81.38,81.33,81.38,7381.0,57.8112,57.8183,57.7828,57.8183,7381.0
2017-11-13 11:10:00,81.39,81.42,81.36,81.36,10586.0,57.8254,57.8467,57.8041,57.8041,10586.0
2017-11-13 11:15:00,81.33,81.36,81.33,81.36,3844.0,57.7828,57.8041,57.7828,57.8041,3844.0
2017-11-13 11:20:00,81.36,81.4,81.36,81.39,5141.0,57.8041,57.8325,57.8041,57.8254,5141.0
2017-11-13 11:25:00,81.38,81.4,81.35,81.38,8379.0,57.8183,57.8325,57.797,57.8183,8379.0
2017-11-13 11:30:00,81.39,81.46,81.38,81.44,15732.0,57.8254,57.8752,57.8183,57.861,15732.0
2017-11-13 11:35:00,81.43,81.51,81.43,81.51,9061.0,57.8539,57.9107,57.8539,57.9107,9061.0
2017-11-13 11:40:00,81.5,81.63,81.48,81.62,18218.0,57.9036,57.9959,57.8894,57.9888,18218.0
2017-11-13 11:45:00,81.63,81.68,81.62,81.65,7020.0,57.9959,58.0315,57.9888,58.0102,7020.0
2017-11-13 11:50:00,81.64,81.64,81.54,81.63,7030.0,58.0031,58.0031,57.932,57.9959,7030.0
2017-11-13 11:55:00,81.64,81.64,81.58,81.61,4412.0,58.0031,58.0031,57.9604,57.9817,4412.0
2017-11-13 12:00:00,81.62,81.65,81.61,81.63,4202.0,57.9888,58.0102,57.9817,57.9959,4202.0
2017-11-13 12:05:00,81.64,81.64,81.52,81.53,4675.0,58.0031,58.0031,57.9178,57.9249,4675.0
2017-11-13 12:10:00,81.51,81.55,81.51,81.55,4064.0,57.9107,57.9391,57.9107,57.9391,4064.0
2017-11-13 12:15:00,81.59,81.64,81.54,81.63,6900.0,57.9675,58.0031,57.932,57.9959,6900.0
2017-11-13 12:20:00,81.63,81.67,81.61,81.66,5809.0,57.9959,58.0244,57.9817,58.0173,5809.0
2017-11-13 12:25:00,81.66,81.7,81.65,81.7,4933.0,58.0173,58.0457,58.0102,58.0457,4933.0
2017-11-13 12:30:00,81.7,81.72,81.66,81.7,4373.0,58.0457,58.0599,58.0173,58.0457,4373.0
2017-11-13 12:35:00,81.7,81.72,81.68,81.71,6394.0,58.0457,58.0599,58.0315,58.0528,6394.0
2017-11-13 12:40:00,81.71,81.77,81.7,81.75,7635.0,58.0528,58.0954,58.0457,58.0812,7635.0
2017-11-13 12:45:00,81.74,81.74,81.7,81.72,8198.0,58.0741,58.0741,58.0457,58.0599,8198.0
2017-11-13 12:50:00,81.73,81.77,81.73,81.76,2400.0,58.067,58.0954,58.067,58.0883,2400.0
2017-11-13 12:55:00,81.77,81.82,81.77,81.78,11346.0,58.0954,58.1309,58.0954,58.1025,11346.0
2017-11-13 13:00:00,81.78,81.79,81.74,81.74,4662.0,58.1025,58.1096,58.0741,58.0741,4662.0
2017-11-13 13:05:00,81.75,81.81,81.74,81.8,6248.0,58.0812,58.1238,58.0741,58.1167,6248.0
2017-11-13 13:10:00,81.77,81.78,81.63,81.66,8643.0,58.0954,58.1025,57.9959,58.0173,8643.0
2017-11-13 13:15:00,81.65,81.72,81.65,81.7,12028.0,58.0102,58.0599,58.0102,58.0457,12028.0
2017-11-13 13:20:00,81.7,81.72,81.68,81.68,3769.0,58.0457,58.0599,58.0315,58.0315,3769.0
2017-11-13 13:25:00,81.68,81.74,81.67,81.71,6096.0,58.0315,58.0741,58.0244,58.0528,6096.0
2017-11-13 13:30:00,81.7,81.71,81.66,81.66,6088.0,58.0457,58.0528,58.0173,58.0173,6088.0
2017-11-13 13:35:00,81.65,81.7,81.63,81.68,5900.0,58.0102,58.0457,57.9959,58.0315,5900.0
2017-11-13 13:40:00,81.67,81.67,81.64,81.64,5879.0,58.0244,58.0244,58.0031,58.0031,5879.0
2017-11-13 13:45:00,81.64,81.71,81.63,81.7,6347.0,58.0031,58.0528,57.9959,58.0457,6347.0
2017-11-13 13:50:00,81.7,81.75,81.68,81.73,6531.0,58.0457,58.0812,58.0315,58.067,6531.0
2017-11-13 13:55:00,81.72,81.77,81.72,81.74,6040.0,58.0599,58.0954,58.0599,58.0741,6040.0
2017-11-13 14:00:00,81.76,81.81,81.74,81.78,14474.0,58.0883,58.1238,58.0741,58.1025,14474.0
2017-11-13 14:05:00,81.79,81.8,81.72,81.72,9908.0,58.1096,58.1167,58.0599,58.0599,9908.0
2017-11-13 14:10:00,81.72,81.79,81.71,81.78,6471.0,58.0599,58.1096,58.0528,58.1025,6471.0
2017-11-13 14:15:00,81.79,81.79,81.74,81.74,3160.0,58.1096,58.1096,58.0741,58.0741,3160.0
2017-11-13 14:20:00,81.72,81.73,81.69,81.73,7275.0,58.0599,58.067,58.0386,58.067,7275.0
2017-11-13 14:25:00,81.72,81.74,81.71,81.71,8812.0,58.0599,58.0741,58.0528,58.0528,8812.0
2017-11-13 14:30:00,81.72,81.73,81.7,81.7,4703.0,58.0599,58.067,58.0457,58.0457,4703.0
2017-11-13 14:35:00,81.67,81.8,81.67,81.8,11485.0,58.0244,58.1167,58.0244,58.1167,11485.0
2017-11-13 14:40:00,81.79,81.8,81.76,81.79,5873.0,58.1096,58.1167,58.0883,58.1096,5873.0
2017-11-13 14:45:00,81.79,81.79,81.74,81.76,7267.0,58.1096,58.1096,58.0741,58.0883,7267.0
2017-11-13 14:50:00,81.75,81.75,81.69,81.7,8434.0,58.0812,58.0812,58.0386,58.0457,8434.0
2017-11-13 14:55:00,81.7,81.8,81.69,81.79,9036.0,58.0457,58.1167,58.0386,58.1096,9036.0
2017-11-13 15:00:00,81.78,81.79,81.74,81.75,10844.0,58.1025,58.1096,58.0741,58.0812,10844.0
2017-11-13 15:05:00,81.75,81.79,81.73,81.77,19001.0,58.0812,58.1096,58.067,58.0954,19001.0
2017-11-13 15:10:00,81.76,81.81,81.74,81.78,15283.0,58.0883,58.1238,58.0741,58.1025,15283.0
2017-11-13 15:15:00,81.78,81.79,81.77,81.78,8390.0,58.1025,58.1096,58.0954,58.1025,8390.0
2017-11-13 15:20:00,81.78,81.86,81.78,81.81,24145.0,58.1025,58.1594,58.1025,58.1238,24145.0
2017-11-13 15:25:00,81.81,81.86,81.79,81.8,16536.0,58.1238,58.1594,58.1096,58.1167,16536.0
2017-11-13 15:30:00,81.81,81.89,81.8,81.88,22319.0,58.1238,58.1807,58.1167,58.1736,22319.0
2017-11-13 15:35:00,81.87,81.88,81.78,81.8,18897.0,58.1665,58.1736,58.1025,58.1167,18897.0
2017-11-13 15:40:00,81.8,81.82,81.75,81.77,21029.0,58.1167,58.1309,58.0812,58.0954,21029.0
2017-11-13 15:45:00,81.76,81.8,81.73,81.78,23656.0,58.0883,58.1167,58.067,58.1025,23656.0
2017-11-13 15:50:00,81.78,81.86,81.76,81.86,32836.0,58.1025,58.1594,58.0883,58.1594,32836.0
2017-11-13 15:55:00,81.85,81.88,81.83,81.85,86837.0,58.1523,58.1736,58.138,58.1523,86837.0
2017-11-14 09:30:00,81.67,81.93,81.55,81.76,26290.0,58.0244,58.2091,57.9391,58.0883,26290.0
2017-11-14 09:35:00,81.67,81.82,81.67,81.76,6711.0,58.0244,58.1309,58.0244,58.0883,6711.0
2017-11-14 09:40:00,81.78,81.93,81.75,81.86,14072.0,58.1025,58.2091,58.0812,58.1594,14072.0
2017-11-14 09:45:00,81.87,81.9,81.79,81.84,17752.0,58.1665,58.1878,58.1096,58.1451,17752.0
2017-11-14 09:50:00,81.85,81.97,81.83,81.97,13765.0,58.1523,58.2375,58.138,58.2375,13765.0
2017-11-14 09:55:00,81.98,82.01,81.91,81.94,23224.0,58.2446,58.2659,58.1949,58.2162,23224.0
2017-11-14 10:00:00,81.94,82.0,81.87,81.96,29761.0,58.2162,58.2588,58.1665,58.2304,29761.0
2017-11-14 10:05:00,81.97,82.24,81.96,82.24,20932.0,58.2375,58.4293,58.2304,58.4293,20932.0
2017-11-14 10:10:00,82.23,82.29,82.16,82.29,29140.0,58.4222,58.4649,58.3725,58.4649,29140.0
2017-11-14 10:15:00,82.29,82.32,82.17,82.19,27783.0,58.4649,58.4862,58.3796,58.3938,27783.0
2017-11-14 10:20:00,82.2,82.35,82.19,82.31,20626.0,58.4009,58.5075,58.3938,58.4791,20626.0
2017-11-14 10:25:00,82.3,82.38,82.29,82.36,18195.0,58.472,58.5288,58.4649,58.5146,18195.0
2017-11-14 10:30:00,82.37,82.39,82.31,82.37,25705.0,58.5217,58.5359,58.4791,58.5217,25705.0
2017-11-14 10:35:00,82.38,82.49,82.37,82.48,19930.0,58.5288,58.607,58.5217,58.5998,19930.0
2017-11-14 10:40:00,82.49,82.54,82.42,82.46,19780.0,58.607,58.6425,58.5572,58.5856,19780.0
2017-11-14 10:45:00,82.47,82.67,82.47,82.65,33453.0,58.5927,58.7348,58.5927,58.7206,33453.0
2017-11-14 10:50:00,82.65,82.73,82.6,82.62,29101.0,58.7206,58.7775,58.6851,58.6993,29101.0
2017-11-14 10:55:00,82.62,82.7,82.62,82.7,9398.0,58.6993,58.7562,58.6993,58.7562,9398.0
2017-11-14 11:00:00,82.69,82.7,82.63,82.67,12327.0,58.749,58.7562,58.7064,58.7348,12327.0
2017-11-14 11:05:00,82.67,82.75,82.67,82.72,13494.0,58.7348,58.7917,58.7348,58.7704,13494.0
2017-11-14 11:10:00,82.73,82.76,82.72,82.74,11500.0,58.7775,58.7988,58.7704,58.7846,11500.0
2017-11-14 11:15:00,82.73,82.76,82.72,82.74,16470.0,58.7775,58.7988,58.7704,58.7846,16470.0
2017-11-14 11:20:00,82.75,82.75,82.66,82.66,17189.0,58.7917,58.7917,58.7277,58.7277,17189.0
2017-11-14 11:25:00,82.67,82.7,82.62,82.69,25720.0,58.7348,58.7562,58.6993,58.749,25720.0
2017-11-14 11:30:00,82.69,82.74,82.69,82.7,15029.0,58.749,58.7846,58.749,58.7562,15029.0
2017-11-14 11:35:00,82.7,82.89,82.7,82.83,33949.0,58.7562,58.8911,58.7562,58.8485,33949.0
2017-11-14 11:40:00,82.83,82.94,82.83,82.94,11576.0,58.8485,58.9267,58.8485,58.9267,11576.0
2017-11-14 11:45:00,82.93,82.95,82.87,82.93,58181.0,58.9196,58.9338,58.8769,58.9196,58181.0
2017-11-14 11:50:00,82.92,83.04,82.89,82.98,49416.0,58.9125,58.9977,58.8911,58.9551,49416.0
2017-11-14 11:55:00,82.97,83.04,82.9,82.96,15446.0,58.948,58.9977,58.8982,58.9409,15446.0
2017-11-14 12:00:00,82.96,83.05,82.92,82.98,18000.0,58.9409,59.0048,58.9125,58.9551,18000.0
2017-11-14 12:05:00,82.96,82.96,82.85,82.86,15996.0,58.9409,58.9409,58.8627,58.8698,15996.0
2017-11-14 12:10:00,82.85,82.93,82.8,82.88,12223.0,58.8627,58.9196,58.8272,58.884,12223.0
2017-11-14 12:15:00,82.88,82.96,82.88,82.91,11878.0,58.884,58.9409,58.884,58.9054,11878.0
2017-11-14 12:20:00,82.9,83.01,82.89,83.0,9402.0,58.8982,58.9764,58.8911,58.9693,9402.0
2017-11-14 12:25:00,82.99,83.0,82.92,82.94,12788.0,58.9622,58.9693,58.9125,58.9267,12788.0
2017-11-14 12:30:00,82.95,82.95,82.9,82.9,9930.0,58.9338,58.9338,58.8982,58.8982,9930.0
2017-11-14 12:35:00,82.89,82.9,82.85,82.87,6001.0,58.8911,58.8982,58.8627,58.8769,6001.0
2017-11-14 12:40:00,82.88,82.89,82.85,82.87,8608.0,58.884,58.8911,58.8627,58.8769,8608.0
2017-11-14 12:45:00,82.87,82.91,82.87,82.88,5704.0,58.8769,58.9054,58.8769,58.884,5704.0
2017-11-14 12:50:00,82.89,82.93,82.86,82.88,10889.0,58.8911,58.9196,58.8698,58.884,10889.0
2017-11-14 12:55:00,82.88,82.92,82.86,82.92,10846.0,58.884,58.9125,58.8698,58.9125,10846.0
2017-11-14 13:00:00,82.92,82.92,82.87,82.88,6718.0,58.9125,58.9125,58.8769,58.884,6718.0
2017-11-14 13:05:00,82.88,82.93,82.84,82.92,8391.0,58.884,58.9196,58.8556,58.9125,8391.0
2017-11-14 13:10:00,82.91,82.91,82.82,82.83,7417.0,58.9054,58.9054,58.8414,58.8485,7417.0
2017-11-14 13:15:00,82.82,82.83,82.73,82.73,7673.0,58.8414,58.8485,58.7775,58.7775,7673.0
2017-11-14 13:20:00,82.74,82.78,82.72,82.77,6299.0,58.7846,58.813,58.7704,58.8059,6299.0
2017-11-14 13:25:00,82.77,82.8,82.76,82.8,6148.0,58.8059,58.8272,58.7988,58.8272,6148.0
2017-11-14 13:30:00,82.8,82.8,82.75,82.78,7935.0,58.8272,58.8272,58.7917,58.813,7935.0
2017-11-14 13:35:00,82.78,82.81,82.75,82.81,11748.0,58.813,58.8343,58.7917,58.8343,11748.0
2017-11-14 13:40:00,82.81,82.82,82.75,82.75,6934.0,58.8343,58.8414,58.7917,58.7917,6934.0
2017-11-14 13:45:00,82.75,82.76,82.67,82.7,6760.0,58.7917,58.7988,58.7348,58.7562,6760.0
2017-11-14 13:50:00,82.72,82.73,82.67,82.72,5694.0,58.7704,58.7775,58.7348,58.7704,5694.0
2017-11-14 13:55:00,82.71,82.8,82.69,82.79,26793.0,58.7633,58.8272,58.749,58.8201,26793.0
2017-11-14 14:00:00,82.79,82.84,82.79,82.8,18189.0,58.8201,58.8556,58.8201,58.8272,18189.0
2017-11-14 14:05:00,82.8,82.81,82.76,82.79,15305.0,58.8272,58.8343,58.7988,58.8201,15305.0
2017-11-14 14:10:00,82.79,82.79,82.71,82.72,10336.0,58.8201,58.8201,58.7633,58.7704,10336.0
2017-11-14 14:15:00,82.72,82.78,82.72,82.75,10930.0,58.7704,58.813,58.7704,58.7917,10930.0
2017-11-14 14:20:00,82.75,82.75,82.65,82.71,21525.0,58.7917,58.7917,58.7206,58.7633,21525.0
2017-11-14 14:25:00,82.72,82.72,82.63,82.68,11323.0,58.7704,58.7704,58.7064,58.7419,11323.0
2017-11-14 14:30:00,82.67,82.76,82.67,82.72,17723.0,58.7348,58.7988,58.7348,58.7704,17723.0
2017-11-14 14:35:00,82.7,82.72,82.68,82.7,9539.0,58.7562,58.7704,58.7419,58.7562,9539.0
2017-11-14 14:40:00,82.7,82.77,82.68,82.75,18478.0,58.7562,58.8059,58.7419,58.7917,18478.0
2017-11-14 14:45:00,82.74,82.8,82.66,82.66,9706.0,58.7846,58.8272,58.7277,58.7277,9706.0
2017-11-14 14:50:00,82.67,82.7,82.65,82.67,6295.0,58.7348,58.7562,58.7206,58.7348,6295.0
2017-11-14 14:55:00,82.67,82.71,82.65,82.7,7898.0,58.7348,58.7633,58.7206,58.7562,7898.0
2017-11-14 15:00:00,82.7,82.71,82.56,82.56,16574.0,58.7562,58.7633,58.6567,58.6567,16574.0
2017-11-14 15:05:00,82.57,82.61,82.56,82.59,12379.0,58.6638,58.6922,58.6567,58.678,12379.0
2017-11-14 15:10:00,82.59,82.63,82.57,82.6,17373.0,58.678,58.7064,58.6638,58.6851,17373.0
2017-11-14 15:15:00,82.59,82.7,82.58,82.68,13500.0,58.678,58.7562,58.6709,58.7419,13500.0
2017-11-14 15:20:00,82.69,82.77,82.68,82.77,18227.0,58.749,58.8059,58.7419,58.8059,18227.0
2017-11-14 15:25:00,82.77,82.79,82.75,82.75,13950.0,58.8059,58.8201,58.7917,58.7917,13950.0
2017-11-14 15:30:00,82.76,82.81,82.72,82.75,29070.0,58.7988,58.8343,58.7704,58.7917,29070.0
2017-11-14 15:35:00,82.75,82.82,82.75,82.82,23359.0,58.7917,58.8414,58.7917,58.8414,23359.0
2017-11-14 15:40:00,82.81,82.82,82.72,82.79,38511.0,58.8343,58.8414,58.7704,58.8201,38511.0
2017-11-14 15:45:00,82.79,82.79,82.71,82.77,35236.0,58.8201,58.8201,58.7633,58.8059,35236.0
2017-11-14 15:50:00,82.77,82.81,82.74,82.74,35379.0,58.8059,58.8343,58.7846,58.7846,35379.0
2017-11-14 15:55:00,82.75,82.84,82.74,82.83,100129.0,58.7917,58.8556,58.7846,58.8485,100129.0
2017-11-15 09:30:00,83.09,83.64,82.97,83.1,62875.0,59.0332,59.424,58.948,59.0403,62875.0
2017-11-15 09:35:00,83.02,83.07,82.83,82.9,21541.0,58.9835,59.019,58.8485,58.8982,21541.0
2017-11-15 09:40:00,82.94,82.98,82.75,82.76,36215.0,58.9267,58.9551,58.7917,58.7988,36215.0
2017-11-15 09:45:00,82.75,82.84,82.64,82.82,28263.0,58.7917,58.8556,58.7135,58.8414,28263.0
2017-11-15 09:50:00,82.82,82.88,82.77,82.87,19611.0,58.8414,58.884,58.8059,58.8769,19611.0
2017-11-15 09:55:00,82.89,83.15,82.87,83.01,27836.0,58.8911,59.0759,58.8769,58.9764,27836.0
2017-11-15 10:00:00,83.03,83.03,82.74,82.87,33857.0,58.9906,58.9906,58.7846,58.8769,33857.0
2017-11-15 10:05:00,82.87,82.98,82.79,82.83,13345.0,58.8769,58.9551,58.8201,58.8485,13345.0
2017-11-15 10:10:00,82.82,82.88,82.69,82.83,19399.0,58.8414,58.884,58.749,58.8485,19399.0
2017-11-15 10:15:00,82.83,82.89,82.74,82.83,17769.0,58.8485,58.8911,58.7846,58.8485,17769.0
2017-11-15 10:20:00,82.83,82.83,82.71,82.76,9204.0,58.8485,58.8485,58.7633,58.7988,9204.0
2017-11-15 10:25:00,82.76,82.77,82.69,82.74,11018.0,58.7988,58.8059,58.749,58.7846,11018.0
2017-11-15 10:30:00,82.72,82.75,82.69,82.72,9745.0,58.7704,58.7917,58.749,58.7704,9745.0
2017-11-15 10:35:00,82.73,82.77,82.65,82.73,33191.0,58.7775,58.8059,58.7206,58.7775,33191.0
2017-11-15 10:40:00,82.74,82.81,82.73,82.76,9840.0,58.7846,58.8343,58.7775,58.7988,9840.0
2017-11-15 10:45:00,82.76,82.78,82.69,82.7,32806.0,58.7988,58.813,58.749,58.7562,32806.0
2017-11-15 10:50:00,82.7,82.7,82.56,82.59,19706.0,58.7562,58.7562,58.6567,58.678,19706.0
2017-11-15 10:55:00,82.59,82.64,82.54,82.6,22081.0,58.678,58.7135,58.6425,58.6851,22081.0
2017-11-15 11:00:00,82.61,82.62,82.52,82.56,13588.0,58.6922,58.6993,58.6283,58.6567,13588.0
2017-11-15 11:05:00,82.57,82.6,82.52,82.56,14427.0,58.6638,58.6851,58.6283,58.6567,14427.0
2017-11-15 11:10:00,82.57,82.58,82.5,82.52,12214.0,58.6638,58.6709,58.6141,58.6283,12214.0
2017-11-15 11:15:00,82.52,82.52,82.35,82.41,26533.0,58.6283,58.6283,58.5075,58.5501,26533.0
2017-11-15 11:20:00,82.39,82.39,82.29,82.3,12678.0,58.5359,58.5359,58.4649,58.472,12678.0
2017-11-15 11:25:00,82.3,82.32,82.11,82.11,18368.0,58.472,58.4862,58.337,58.337,18368.0
2017-11-15 11:30:00,82.12,82.24,82.08,82.21,19363.0,58.3441,58.4293,58.3157,58.408,19363.0
2017-11-15 11:35:00,82.21,82.41,82.21,82.38,16396.0,58.408,58.5501,58.408,58.5288,16396.0
2017-11-15 11:40:00,82.38,82.42,82.32,82.33,11987.0,58.5288,58.5572,58.4862,58.4933,11987.0
2017-11-15 11:45:00,82.33,82.42,82.32,82.34,16838.0,58.4933,58.5572,58.4862,58.5004,16838.0
2017-11-15 11:50:00,82.32,82.4,82.32,82.38,9048.0,58.4862,58.543,58.4862,58.5288,9048.0
2017-11-15 11:55:00,82.39,82.42,82.38,82.41,6528.0,58.5359,58.5572,58.5288,58.5501,6528.0
2017-11-15 12:00:00,82.41,82.45,82.38,82.44,9475.0,58.5501,58.5785,58.5288,58.5714,9475.0
2017-11-15 12:05:00,82.44,82.53,82.42,82.48,10478.0,58.5714,58.6354,58.5572,58.5998,10478.0
2017-11-15 12:10:00,82.47,82.49,82.43,82.47,5854.0,58.5927,58.607,58.5643,58.5927,5854.0
2017-11-15 12:15:00,82.48,82.54,82.46,82.48,8714.0,58.5998,58.6425,58.5856,58.5998,8714.0
2017-11-15 12:20:00,82.49,82.49,82.41,82.41,3343.0,58.607,58.607,58.5501,58.5501,3343.0
2017-11-15 12:25:00,82.41,82.49,82.4,82.48,8565.0,58.5501,58.607,58.543,58.5998,8565.0
2017-11-15 12:30:00,82.48,82.5,82.46,82.49,6481.0,58.5998,58.6141,58.5856,58.607,6481.0
2017-11-15 12:35:00,82.49,82.5,82.46,82.46,11467.0,58.607,58.6141,58.5856,58.5856,11467.0
2017-11-15 12:40:00,82.46,82.48,82.44,82.48,4398.0,58.5856,58.5998,58.5714,58.5998,4398.0
2017-11-15 12:45:00,82.48,82.54,82.47,82.5,8352.0,58.5998,58.6425,58.5927,58.6141,8352.0
2017-11-15 12:50:00,82.49,82.5,82.46,82.48,4270.0,58.607,58.6141,58.5856,58.5998,4270.0
2017-11-15 12:55:00,82.48,82.49,82.46,82.46,4019.0,58.5998,58.607,58.5856,58.5856,4019.0
2017-11-15 13:00:00,82.46,82.49,82.45,82.45,4400.0,58.5856,58.607,58.5785,58.5785,4400.0
2017-11-15 13:05:00,82.47,82.48,82.42,82.47,10466.0,58.5927,58.5998,58.5572,58.5927,10466.0
2017-11-15 13:10:00,82.46,82.56,82.46,82.56,4236.0,58.5856,58.6567,58.5856,58.6567,4236.0
2017-11-15 13:15:00,82.55,82.57,82.53,82.54,7760.0,58.6496,58.6638,58.6354,58.6425,7760.0
2017-11-15 13:20:00,82.54,82.55,82.5,82.5,33472.0,58.6425,58.6496,58.6141,58.6141,33472.0
2017-11-15 13:25:00,82.49,82.49,82.44,82.46,9586.0,58.607,58.607,58.5714,58.5856,9586.0
2017-11-15 13:30:00,82.45,82.48,82.4,82.42,6772.0,58.5785,58.5998,58.543,58.5572,6772.0
2017-11-15 13:35:00,82.41,82.41,82.37,82.4,12109.0,58.5501,58.5501,58.5217,58.543,12109.0
2017-11-15 13:40:00,82.39,82.39,82.34,82.38,8283.0,58.5359,58.5359,58.5004,58.5288,8283.0
2017-11-15 13:45:00,82.36,82.38,82.28,82.35,5839.0,58.5146,58.5288,58.4578,58.5075,5839.0
2017-11-15 13:50:00,82.36,82.44,82.35,82.4,6571.0,58.5146,58.5714,58.5075,58.543,6571.0
2017-11-15 13:55:00,82.36,82.4,82.34,82.38,9014.0,58.5146,58.543,58.5004,58.5288,9014.0
2017-11-15 14:00:00,82.37,82.37,82.29,82.35,9122.0,58.5217,58.5217,58.4649,58.5075,9122.0
2017-11-15 14:05:00,82.35,82.36,82.32,82.34,6674.0,58.5075,58.5146,58.4862,58.5004,6674.0
2017-11-15 14:10:00,82.33,82.41,82.33,82.41,12398.0,58.4933,58.5501,58.4933,58.5501,12398.0
2017-11-15 14:15:00,82.41,82.48,82.38,82.45,9587.0,58.5501,58.5998,58.5288,58.5785,9587.0
2017-11-15 14:20:00,82.44,82.46,82.39,82.41,7200.0,58.5714,58.5856,58.5359,58.5501,7200.0
2017-11-15 14:25:00,82.4,82.5,82.36,82.45,12352.0,58.543,58.6141,58.5146,58.5785,12352.0
2017-11-15 14:30:00,82.45,82.47,82.42,82.44,5833.0,58.5785,58.5927,58.5572,58.5714,5833.0
2017-11-15 14:35:00,82.45,82.46,82.36,82.39,26147.0,58.5785,58.5856,58.5146,58.5359,26147.0
2017-11-15 14:40:00,82.38,82.49,82.38,82.45,14746.0,58.5288,58.607,58.5288,58.5785,14746.0
2017-11-15 14:45:00,82.44,82.46,82.41,82.45,15245.0,58.5714,58.5856,58.5501,58.5785,15245.0
2017-11-15 14:50:00,82.43,82.44,82.38,82.39,7561.0,58.5643,58.5714,58.5288,58.5359,7561.0
2017-11-15 14:55:00,82.38,82.41,82.36,82.37,10895.0,58.5288,58.5501,58.5146,58.5217,10895.0
2017-11-15 15:00:00,82.37,82.39,82.34,82.37,11662.0,58.5217,58.5359,58.5004,58.5217,11662.0
2017-11-15 15:05:00,82.36,82.37,82.32,82.34,18496.0,58.5146,58.5217,58.4862,58.5004,18496.0
2017-11-15 15:10:00,82.34,82.39,82.33,82.39,14693.0,58.5004,58.5359,58.4933,58.5359,14693.0
2017-11-15 15:15:00,82.39,82.4,82.34,82.34,14471.0,58.5359,58.543,58.5004,58.5004,14471.0
2017-11-15 15:20:00,82.34,82.4,82.33,82.34,16410.0,58.5004,58.543,58.4933,58.5004,16410.0
2017-11-15 15:25:00,82.35,82.4,82.33,82.36,18841.0,58.5075,58.543,58.4933,58.5146,18841.0
2017-11-15 15:30:00,82.37,82.37,82.31,82.32,17468.0,58.5217,58.5217,58.4791,58.4862,17468.0
2017-11-15 15:35:00,82.31,82.32,82.25,82.3,25942.0,58.4791,58.4862,58.4364,58.472,25942.0
2017-11-15 15:40:00,82.29,82.3,82.23,82.25,18342.0,58.4649,58.472,58.4222,58.4364,18342.0
2017-11-15 15:45:00,82.24,82.26,82.2,82.25,39020.0,58.4293,58.4435,58.4009,58.4364,39020.0
2017-11-15 15:50:00,82.26,82.27,82.21,82.24,34926.0,58.4435,58.4507,58.408,58.4293,34926.0
2017-11-15 15:55:00,82.24,82.27,82.17,82.23,115905.0,58.4293,58.4507,58.3796,58.4222,115905.0
2017-11-16 09:30:00,82.14,82.28,82.0,82.07,28202.0,58.3583,58.4578,58.2588,58.3086,28202.0
2017-11-16 09:35:00,82.08,82.16,81.95,81.96,16197.0,58.3157,58.3725,58.2233,58.2304,16197.0
2017-11-16 09:40:00,81.99,82.09,81.99,82.08,11118.0,58.2517,58.3228,58.2517,58.3157,11118.0
2017-11-16 09:45:00,82.08,82.08,81.91,82.04,13760.0,58.3157,58.3157,58.1949,58.2872,13760.0
2017-11-16 09:50:00,82.03,82.03,81.93,81.93,9408.0,58.2801,58.2801,58.2091,58.2091,9408.0
2017-11-16 09:55:00,81.93,82.06,81.9,81.91,28155.0,58.2091,58.3015,58.1878,58.1949,28155.0
2017-11-16 10:00:00,81.9,81.92,81.7,81.7,21359.0,58.1878,58.202,58.0457,58.0457,21359.0
2017-11-16 10:05:00,81.75,81.91,81.73,81.91,10511.0,58.0812,58.1949,58.067,58.1949,10511.0
2017-11-16 10:10:00,81.9,82.04,81.89,82.03,12363.0,58.1878,58.2872,58.1807,58.2801,12363.0
2017-11-16 10:15:00,82.03,82.03,81.88,81.9,4411.0,58.2801,58.2801,58.1736,58.1878,4411.0
2017-11-16 10:20:00,81.89,81.89,81.77,81.86,5770.0,58.1807,58.1807,58.0954,58.1594,5770.0
2017-11-16 10:25:00,81.87,81.88,81.83,81.84,7065.0,58.1665,58.1736,58.138,58.1451,7065.0
2017-11-16 10:30:00,81.84,81.99,81.84,81.91,9272.0,58.1451,58.2517,58.1451,58.1949,9272.0
2017-11-16 10:35:00,81.9,81.9,81.82,81.88,8550.0,58.1878,58.1878,58.1309,58.1736,8550.0
2017-11-16 10:40:00,81.88,82.07,81.88,82.05,22073.0,58.1736,58.3086,58.1736,58.2943,22073.0
2017-11-16 10:45:00,82.04,82.12,82.04,82.09,12400.0,58.2872,58.3441,58.2872,58.3228,12400.0
2017-11-16 10:50:00,82.08,82.22,82.08,82.18,21961.0,58.3157,58.4151,58.3157,58.3867,21961.0
2017-11-16 10:55:00,82.18,82.22,82.09,82.14,11164.0,58.3867,58.4151,58.3228,58.3583,11164.0
2017-11-16 11:00:00,82.15,82.15,82.0,82.02,20064.0,58.3654,58.3654,58.2588,58.273,20064.0
2017-11-16 11:05:00,82.01,82.01,81.95,81.99,9041.0,58.2659,58.2659,58.2233,58.2517,9041.0
2017-11-16 11:10:00,81.99,82.06,81.97,82.05,11170.0,58.2517,58.3015,58.2375,58.2943,11170.0
2017-11-16 11:15:00,82.05,82.05,81.95,81.96,5424.0,58.2943,58.2943,58.2233,58.2304,5424.0
2017-11-16 11:20:00,81.97,82.0,81.91,81.99,14332.0,58.2375,58.2588,58.1949,58.2517,14332.0
2017-11-16 11:25:00,81.98,81.98,81.93,81.97,8518.0,58.2446,58.2446,58.2091,58.2375,8518.0
2017-11-16 11:30:00,81.97,81.98,81.93,81.95,7036.0,58.2375,58.2446,58.2091,58.2233,7036.0
2017-11-16 11:35:00,81.95,82.0,81.92,82.0,7129.0,58.2233,58.2588,58.202,58.2588,7129.0
2017-11-16 11:40:00,82.0,82.02,81.98,82.02,10945.0,58.2588,58.273,58.2446,58.273,10945.0
2017-11-16 11:45:00,82.02,82.08,82.01,82.06,5060.0,58.273,58.3157,58.2659,58.3015,5060.0
2017-11-16 11:50:00,82.06,82.1,82.02,82.04,6033.0,58.3015,58.3299,58.273,58.2872,6033.0
2017-11-16 11:55:00,82.05,82.05,81.99,82.0,7956.0,58.2943,58.2943,58.2517,58.2588,7956.0
2017-11-16 12:00:00,82.0,82.06,82.0,82.06,7348.0,58.2588,58.3015,58.2588,58.3015,7348.0
2017-11-16 12:05:00,82.06,82.1,82.05,82.09,6086.0,58.3015,58.3299,58.2943,58.3228,6086.0
2017-11-16 12:10:00,82.1,82.13,82.09,82.09,4125.0,58.3299,58.3512,58.3228,58.3228,4125.0
2017-11-16 12:15:00,82.12,82.12,82.08,82.1,3990.0,58.3441,58.3441,58.3157,58.3299,3990.0
2017-11-16 12:20:00,82.1,82.14,82.07,82.08,4568.0,58.3299,58.3583,58.3086,58.3157,4568.0
2017-11-16 12:25:00,82.09,82.11,82.04,82.06,12580.0,58.3228,58.337,58.2872,58.3015,12580.0
2017-11-16 12:30:00,82.07,82.08,82.02,82.02,14155.0,58.3086,58.3157,58.273,58.273,14155.0
2017-11-16 12:35:00,82.03,82.04,81.98,82.0,9976.0,58.2801,58.2872,58.2446,58.2588,9976.0
2017-11-16 12:40:00,82.0,82.02,82.0,82.01,4646.0,58.2588,58.273,58.2588,58.2659,4646.0
2017-11-16 12:45:00,82.02,82.04,82.01,82.02,6175.0,58.273,58.2872,58.2659,58.273,6175.0
2017-11-16 12:50:00,82.02,82.03,81.97,81.97,6393.0,58.273,58.2801,58.2375,58.2375,6393.0
2017-11-16 12:55:00,81.96,81.98,81.91,81.93,7358.0,58.2304,58.2446,58.1949,58.2091,7358.0
2017-11-16 13:00:00,81.94,82.01,81.93,81.98,12556.0,58.2162,58.2659,58.2091,58.2446,12556.0
2017-11-16 13:05:00,81.99,82.03,81.98,82.02,6085.0,58.2517,58.2801,58.2446,58.273,6085.0
2017-11-16 13:10:00,82.03,82.06,82.02,82.05,6854.0,58.2801,58.3015,58.273,58.2943,6854.0
2017-11-16 13:15:00,82.05,82.09,82.05,82.07,5275.0,58.2943,58.3228,58.2943,58.3086,5275.0
2017-11-16 13:20:00,82.08,82.09,82.06,82.08,4921.0,58.3157,58.3228,58.3015,58.3157,4921.0
2017-11-16 13:25:00,82.08,82.08,82.01,82.02,5106.0,58.3157,58.3157,58.2659,58.273,5106.0
2017-11-16 13:30:00,82.03,82.03,82.01,82.02,4206.0,58.2801,58.2801,58.2659,58.273,4206.0
2017-11-16 13:35:00,82.02,82.04,81.99,82.0,4978.0,58.273,58.2872,58.2517,58.2588,4978.0
2017-11-16 13:40:00,81.99,82.01,81.99,82.01,8909.0,58.2517,58.2659,58.2517,58.2659,8909.0
2017-11-16 13:45:00,82.01,82.05,82.01,82.01,4871.0,58.2659,58.2943,58.2659,58.2659,4871.0
2017-11-16 13:50:00,82.0,82.05,81.99,82.02,10404.0,58.2588,58.2943,58.2517,58.273,10404.0
2017-11-16 13:55:00,82.01,82.05,82.0,82.02,6305.0,58.2659,58.2943,58.2588,58.273,6305.0
2017-11-16 14:00:00,82.02,82.03,82.0,82.03,6614.0,58.273,58.2801,58.2588,58.2801,6614.0
2017-11-16 14:05:00,82.02,82.09,82.01,82.06,14940.0,58.273,58.3228,58.2659,58.3015,14940.0
2017-11-16 14:10:00,82.07,82.12,82.07,82.11,7372.0,58.3086,58.3441,58.3086,58.337,7372.0
2017-11-16 14:15:00,82.12,82.15,82.11,82.13,8733.0,58.3441,58.3654,58.337,58.3512,8733.0
2017-11-16 14:20:00,82.14,82.19,82.13,82.15,8864.0,58.3583,58.3938,58.3512,58.3654,8864.0
2017-11-16 14:25:00,82.15,82.16,82.06,82.07,9733.0,58.3654,58.3725,58.3015,58.3086,9733.0
2017-11-16 14:30:00,82.06,82.14,82.06,82.11,10505.0,58.3015,58.3583,58.3015,58.337,10505.0
2017-11-16 14:35:00,82.12,82.12,82.08,82.09,10658.0,58.3441,58.3441,58.3157,58.3228,10658.0
2017-11-16 14:40:00,82.08,82.09,82.04,82.05,7168.0,58.3157,58.3228,58.2872,58.2943,7168.0
2017-11-16 14:45:00,82.05,82.07,82.01,82.06,9603.0,58.2943,58.3086,58.2659,58.3015,9603.0
2017-11-16 14:50:00,82.06,82.07,82.01,82.06,8679.0,58.3015,58.3086,58.2659,58.3015,8679.0
2017-11-16 14:55:00,82.06,82.06,81.99,82.01,12266.0,58.3015,58.3015,58.2517,58.2659,12266.0
2017-11-16 15:00:00,82.01,82.01,81.95,81.97,15446.0,58.2659,58.2659,58.2233,58.2375,15446.0
2017-11-16 15:05:00,81.98,82.01,81.96,81.99,9924.0,58.2446,58.2659,58.2304,58.2517,9924.0
2017-11-16 15:10:00,81.99,82.01,81.97,82.01,7058.0,58.2517,58.2659,58.2375,58.2659,7058.0
2017-11-16 15:15:00,82.01,82.05,82.0,82.02,10915.0,58.2659,58.2943,58.2588,58.273,10915.0
2017-11-16 15:20:00,82.03,82.03,81.98,81.98,17492.0,58.2801,58.2801,58.2446,58.2446,17492.0
2017-11-16 15:25:00,81.99,82.01,81.96,81.97,15000.0,58.2517,58.2659,58.2304,58.2375,15000.0
2017-11-16 15:30:00,81.96,81.98,81.93,81.94,38826.0,58.2304,58.2446,58.2091,58.2162,38826.0
2017-11-16 15:35:00,81.94,81.96,81.87,81.91,16937.0,58.2162,58.2304,58.1665,58.1949,16937.0
2017-11-16 15:40:00,81.91,81.95,81.9,81.92,23042.0,58.1949,58.2233,58.1878,58.202,23042.0
2017-11-16 15:45:00,81.92,81.94,81.91,81.92,17777.0,58.202,58.2162,58.1949,58.202,17777.0
2017-11-16 15:50:00,81.93,81.96,81.92,81.93,33250.0,58.2091,58.2304,58.202,58.2091,33250.0
2017-11-16 15:55:00,81.93,81.97,81.91,81.96,64130.0,58.2091,58.2375,58.1949,58.2304,64130.0
2017-11-17 09:30:00,81.66,82.0,81.66,81.76,121221.0,58.0173,58.2588,58.0173,58.0883,121221.0
2017-11-17 09:35:00,81.8,81.87,81.73,81.77,16751.0,58.1167,58.1665,58.067,58.0954,16751.0
2017-11-17 09:40:00,81.76,81.86,81.73,81.75,9251.0,58.0883,58.1594,58.067,58.0812,9251.0
2017-11-17 09:45:00,81.79,81.84,81.64,81.68,18177.0,58.1096,58.1451,58.0031,58.0315,18177.0
2017-11-17 09:50:00,81.67,81.74,81.59,81.72,33016.0,58.0244,58.0741,57.9675,58.0599,33016.0
2017-11-17 09:55:00,81.71,81.71,81.56,81.57,14582.0,58.0528,58.0528,57.9462,57.9533,14582.0
2017-11-17 10:00:00,81.56,81.64,81.53,81.64,17749.0,57.9462,58.0031,57.9249,58.0031,17749.0
2017-11-17 10:05:00,81.65,81.71,81.65,81.66,9959.0,58.0102,58.0528,58.0102,58.0173,9959.0
2017-11-17 10:10:00,81.65,81.65,81.54,81.59,12435.0,58.0102,58.0102,57.932,57.9675,12435.0
2017-11-17 10:15:00,81.59,81.64,81.56,81.56,11724.0,57.9675,58.0031,57.9462,57.9462,11724.0
2017-11-17 10:20:00,81.57,81.61,81.53,81.61,9015.0,57.9533,57.9817,57.9249,57.9817,9015.0
2017-11-17 10:25:00,81.61,81.62,81.58,81.58,8857.0,57.9817,57.9888,57.9604,57.9604,8857.0
2017-11-17 10:30:00,81.58,81.58,81.52,81.54,6170.0,57.9604,57.9604,57.9178,57.932,6170.0
2017-11-17 10:35:00,81.54,81.58,81.53,81.54,6851.0,57.932,57.9604,57.9249,57.932,6851.0
2017-11-17 10:40:00,81.55,81.56,81.48,81.51,9451.0,57.9391,57.9462,57.8894,57.9107,9451.0
2017-11-17 10:45:00,81.5,81.5,81.44,81.44,6596.0,57.9036,57.9036,57.861,57.861,6596.0
2017-11-17 10:50:00,81.43,81.53,81.34,81.5,16210.0,57.8539,57.9249,57.7899,57.9036,16210.0
2017-11-17 10:55:00,81.5,81.5,81.45,81.48,5984.0,57.9036,57.9036,57.8681,57.8894,5984.0
2017-11-17 11:00:00,81.46,81.55,81.45,81.54,11374.0,57.8752,57.9391,57.8681,57.932,11374.0
2017-11-17 11:05:00,81.55,81.55,81.44,81.45,13469.0,57.9391,57.9391,57.861,57.8681,13469.0
2017-11-17 11:10:00,81.44,81.51,81.41,81.42,12134.0,57.861,57.9107,57.8396,57.8467,12134.0
2017-11-17 11:15:00,81.41,81.49,81.4,81.42,8662.0,57.8396,57.8965,57.8325,57.8467,8662.0
2017-11-17 11:20:00,81.43,81.47,81.38,81.46,7499.0,57.8539,57.8823,57.8183,57.8752,7499.0
2017-11-17 11:25:00,81.47,81.5,81.43,81.48,8490.0,57.8823,57.9036,57.8539,57.8894,8490.0
2017-11-17 11:30:00,81.46,81.49,81.38,81.39,9878.0,57.8752,57.8965,57.8183,57.8254,9878.0
2017-11-17 11:35:00,81.42,81.5,81.34,81.35,15760.0,57.8467,57.9036,57.7899,57.797,15760.0
2017-11-17 11:40:00,81.33,81.45,81.33,81.45,7977.0,57.7828,57.8681,57.7828,57.8681,7977.0
2017-11-17 11:45:00,81.44,81.45,81.34,81.35,6750.0,57.861,57.8681,57.7899,57.797,6750.0
2017-11-17 11:50:00,81.36,81.38,81.33,81.36,4235.0,57.8041,57.8183,57.7828,57.8041,4235.0
2017-11-17 11:55:00,81.36,81.4,81.3,81.32,10238.0,57.8041,57.8325,57.7615,57.7757,10238.0
2017-11-17 12:00:00,81.32,81.34,81.29,81.32,9453.0,57.7757,57.7899,57.7544,57.7757,9453.0
2017-11-17 12:05:00,81.32,81.35,81.3,81.35,7559.0,57.7757,57.797,57.7615,57.797,7559.0
2017-11-17 12:10:00,81.34,81.45,81.32,81.44,13395.0,57.7899,57.8681,57.7757,57.861,13395.0
2017-11-17 12:15:00,81.43,81.5,81.41,81.48,9203.0,57.8539,57.9036,57.8396,57.8894,9203.0
2017-11-17 12:20:00,81.48,81.51,81.46,81.46,6114.0,57.8894,57.9107,57.8752,57.8752,6114.0
2017-11-17 12:25:00,81.45,81.48,81.42,81.45,6459.0,57.8681,57.8894,57.8467,57.8681,6459.0
2017-11-17 12:30:00,81.49,81.51,81.47,81.51,7109.0,57.8965,57.9107,57.8823,57.9107,7109.0
2017-11-17 12:35:00,81.5,81.52,81.47,81.5,7163.0,57.9036,57.9178,57.8823,57.9036,7163.0
2017-11-17 12:40:00,81.5,81.51,81.47,81.49,7380.0,57.9036,57.9107,57.8823,57.8965,7380.0
2017-11-17 12:45:00,81.5,81.52,81.47,81.52,8331.0,57.9036,57.9178,57.8823,57.9178,8331.0
2017-11-17 12:50:00,81.52,81.54,81.48,81.49,9694.0,57.9178,57.932,57.8894,57.8965,9694.0
2017-11-17 12:55:00,81.49,81.49,81.44,81.47,6473.0,57.8965,57.8965,57.861,57.8823,6473.0
2017-11-17 13:00:00,81.46,81.48,81.43,81.47,6825.0,57.8752,57.8894,57.8539,57.8823,6825.0
2017-11-17 13:05:00,81.47,81.47,81.4,81.43,9581.0,57.8823,57.8823,57.8325,57.8539,9581.0
2017-11-17 13:10:00,81.42,81.45,81.41,81.45,4866.0,57.8467,57.8681,57.8396,57.8681,4866.0
2017-11-17 13:15:00,81.47,81.49,81.42,81.44,9343.0,57.8823,57.8965,57.8467,57.861,9343.0
2017-11-17 13:20:00,81.43,81.44,81.42,81.43,5477.0,57.8539,57.861,57.8467,57.8539,5477.0
2017-11-17 13:25:00,81.43,81.44,81.39,81.4,7075.0,57.8539,57.861,57.8254,57.8325,7075.0
2017-11-17 13:30:00,81.41,81.44,81.38,81.42,7875.0,57.8396,57.861,57.8183,57.8467,7875.0
2017-11-17 13:35:00,81.4,81.51,81.38,81.5,7265.0,57.8325,57.9107,57.8183,57.9036,7265.0
2017-11-17 13:40:00,81.49,81.49,81.45,81.47,5493.0,57.8965,57.8965,57.8681,57.8823,5493.0
2017-11-17 13:45:00,81.47,81.47,81.43,81.47,13342.0,57.8823,57.8823,57.8539,57.8823,13342.0
2017-11-17 13:50:00,81.47,81.53,81.44,81.49,7094.0,57.8823,57.9249,57.861,57.8965,7094.0
2017-11-17 13:55:00,81.48,81.54,81.48,81.51,18336.0,57.8894,57.932,57.8894,57.9107,18336.0
2017-11-17 14:00:00,81.49,81.52,81.46,81.52,12080.0,57.8965,57.9178,57.8752,57.9178,12080.0
2017-11-17 14:05:00,81.51,81.51,81.47,81.48,8869.0,57.9107,57.9107,57.8823,57.8894,8869.0
2017-11-17 14:10:00,81.49,81.5,81.45,81.45,7777.0,57.8965,57.9036,57.8681,57.8681,7777.0
2017-11-17 14:15:00,81.45,81.51,81.44,81.5,23356.0,57.8681,57.9107,57.861,57.9036,23356.0
2017-11-17 14:20:00,81.51,81.51,81.43,81.43,7430.0,57.9107,57.9107,57.8539,57.8539,7430.0
2017-11-17 14:25:00,81.44,81.44,81.41,81.41,8274.0,57.861,57.861,57.8396,57.8396,8274.0
2017-11-17 14:30:00,81.42,81.42,81.39,81.42,15831.0,57.8467,57.8467,57.8254,57.8467,15831.0
2017-11-17 14:35:00,81.42,81.47,81.4,81.4,16663.0,57.8467,57.8823,57.8325,57.8325,16663.0
2017-11-17 14:40:00,81.4,81.42,81.39,81.39,7470.0,57.8325,57.8467,57.8254,57.8254,7470.0
2017-11-17 14:45:00,81.4,81.41,81.33,81.4,11429.0,57.8325,57.8396,57.7828,57.8325,11429.0
2017-11-17 14:50:00,81.4,81.42,81.35,81.37,12843.0,57.8325,57.8467,57.797,57.8112,12843.0
2017-11-17 14:55:00,81.37,81.4,81.37,81.39,7101.0,57.8112,57.8325,57.8112,57.8254,7101.0
2017-11-17 15:00:00,81.4,81.43,81.39,81.43,11800.0,57.8325,57.8539,57.8254,57.8539,11800.0
2017-11-17 15:05:00,81.44,81.45,81.4,81.4,13956.0,57.861,57.8681,57.8325,57.8325,13956.0
2017-11-17 15:10:00,81.4,81.41,81.37,81.38,11175.0,57.8325,57.8396,57.8112,57.8183,11175.0
2017-11-17 15:15:00,81.39,81.4,81.32,81.33,8936.0,57.8254,57.8325,57.7757,57.7828,8936.0
2017-11-17 15:20:00,81.33,81.34,81.3,81.33,10829.0,57.7828,57.7899,57.7615,57.7828,10829.0
2017-11-17 15:25:00,81.32,81.36,81.31,81.33,9149.0,57.7757,57.8041,57.7686,57.7828,9149.0
2017-11-17 15:30:00,81.32,81.35,81.32,81.33,9832.0,57.7757,57.797,57.7757,57.7828,9832.0
2017-11-17 15:35:00,81.34,81.39,81.33,81.37,19281.0,57.7899,57.8254,57.7828,57.8112,19281.0
2017-11-17 15:40:00,81.36,81.37,81.33,81.35,21526.0,57.8041,57.8112,57.7828,57.797,21526.0
2017-11-17 15:45:00,81.33,81.33,81.26,81.31,37026.0,57.7828,57.7828,57.7331,57.7686,37026.0
2017-11-17 15:50:00,81.31,81.34,81.28,81.32,45368.0,57.7686,57.7899,57.7473,57.7757,45368.0
2017-11-17 15:55:00,81.31,81.36,81.25,81.32,158573.0,57.7686,57.8041,57.726,57.7757,158573.0
2017-11-20 09:30:00,81.4,81.52,81.37,81.43,24377.0,57.8325,57.9178,57.8112,57.8539,24377.0
2017-11-20 09:35:00,81.42,81.45,81.38,81.43,13365.0,57.8467,57.8681,57.8183,57.8539,13365.0
2017-11-20 09:40:00,81.42,81.42,81.29,81.29,18199.0,57.8467,57.8467,57.7544,57.7544,18199.0
2017-11-20 09:45:00,81.27,81.35,81.22,81.34,15677.0,57.7402,57.797,57.7047,57.7899,15677.0
2017-11-20 09:50:00,81.33,81.35,81.2,81.23,13822.0,57.7828,57.797,57.6904,57.7118,13822.0
2017-11-20 09:55:00,81.23,81.3,81.19,81.25,9832.0,57.7118,57.7615,57.6833,57.726,9832.0
2017-11-20 10:00:00,81.23,81.24,81.18,81.18,14465.0,57.7118,57.7189,57.6762,57.6762,14465.0
2017-11-20 10:05:00,81.15,81.2,81.1,81.11,7719.0,57.6549,57.6904,57.6194,57.6265,7719.0
2017-11-20 10:10:00,81.12,81.18,81.1,81.17,10969.0,57.6336,57.6762,57.6194,57.6691,10969.0
2017-11-20 10:15:00,81.17,81.22,81.14,81.14,7233.0,57.6691,57.7047,57.6478,57.6478,7233.0
2017-11-20 10:20:00,81.14,81.24,81.12,81.17,7888.0,57.6478,57.7189,57.6336,57.6691,7888.0
2017-11-20 10:25:00,81.19,81.2,81.15,81.16,10117.0,57.6833,57.6904,57.6549,57.662,10117.0
2017-11-20 10:30:00,81.17,81.21,81.15,81.19,8713.0,57.6691,57.6975,57.6549,57.6833,8713.0
2017-11-20 10:35:00,81.2,81.24,81.17,81.21,9653.0,57.6904,57.7189,57.6691,57.6975,9653.0
2017-11-20 10:40:00,81.2,81.21,81.12,81.15,16354.0,57.6904,57.6975,57.6336,57.6549,16354.0
2017-11-20 10:45:00,81.16,81.21,81.14,81.2,9373.0,57.662,57.6975,57.6478,57.6904,9373.0
2017-11-20 10:50:00,81.21,81.25,81.19,81.19,11012.0,57.6975,57.726,57.6833,57.6833,11012.0
2017-11-20 10:55:00,81.2,81.2,81.15,81.19,8639.0,57.6904,57.6904,57.6549,57.6833,8639.0
2017-11-20 11:00:00,81.19,81.23,81.18,81.2,7879.0,57.6833,57.7118,57.6762,57.6904,7879.0
2017-11-20 11:05:00,81.2,81.28,81.2,81.27,11756.0,57.6904,57.7473,57.6904,57.7402,11756.0
2017-11-20 11:10:00,81.29,81.35,81.24,81.28,19730.0,57.7544,57.797,57.7189,57.7473,19730.0
2017-11-20 11:15:00,81.27,81.27,81.2,81.25,8600.0,57.7402,57.7402,57.6904,57.726,8600.0
2017-11-20 11:20:00,81.24,81.25,81.19,81.2,8996.0,57.7189,57.726,57.6833,57.6904,8996.0
2017-11-20 11:25:00,81.21,81.23,81.19,81.22,6328.0,57.6975,57.7118,57.6833,57.7047,6328.0
2017-11-20 11:30:00,81.22,81.22,81.2,81.21,9591.0,57.7047,57.7047,57.6904,57.6975,9591.0
2017-11-20 11:35:00,81.2,81.24,81.16,81.18,12760.0,57.6904,57.7189,57.662,57.6762,12760.0
2017-11-20 11:40:00,81.18,81.19,81.13,81.15,9772.0,57.6762,57.6833,57.6407,57.6549,9772.0
2017-11-20 11:45:00,81.15,81.17,81.13,81.15,6333.0,57.6549,57.6691,57.6407,57.6549,6333.0
2017-11-20 11:50:00,81.14,81.16,81.12,81.15,10032.0,57.6478,57.662,57.6336,57.6549,10032.0
2017-11-20 11:55:00,81.15,81.18,81.14,81.18,3870.0,57.6549,57.6762,57.6478,57.6762,3870.0
2017-11-20 12:00:00,81.18,81.2,81.14,81.16,7237.0,57.6762,57.6904,57.6478,57.662,7237.0
2017-11-20 12:05:00,81.15,81.18,81.15,81.18,4466.0,57.6549,57.6762,57.6549,57.6762,4466.0
2017-11-20 12:10:00,81.17,81.17,81.12,81.16,7394.0,57.6691,57.6691,57.6336,57.662,7394.0
2017-11-20 12:15:00,81.16,81.18,81.15,81.18,3965.0,57.662,57.6762,57.6549,57.6762,3965.0
2017-11-20 12:20:00,81.18,81.23,81.15,81.22,14262.0,57.6762,57.7118,57.6549,57.7047,14262.0
2017-11-20 12:25:00,81.22,81.24,81.19,81.21,9367.0,57.7047,57.7189,57.6833,57.6975,9367.0
2017-11-20 12:30:00,81.22,81.3,81.18,81.29,14668.0,57.7047,57.7615,57.6762,57.7544,14668.0
2017-11-20 12:35:00,81.29,81.32,81.25,81.31,8318.0,57.7544,57.7757,57.726,57.7686,8318.0
2017-11-20 12:40:00,81.32,81.35,81.3,81.32,7161.0,57.7757,57.797,57.7615,57.7757,7161.0
2017-11-20 12:45:00,81.33,81.35,81.3,81.35,8613.0,57.7828,57.797,57.7615,57.797,8613.0
2017-11-20 12:50:00,81.35,81.36,81.31,81.34,10840.0,57.797,57.8041,57.7686,57.7899,10840.0
2017-11-20 12:55:00,81.33,81.33,81.27,81.28,6047.0,57.7828,57.7828,57.7402,57.7473,6047.0
2017-11-20 13:00:00,81.27,81.31,81.26,81.31,4322.0,57.7402,57.7686,57.7331,57.7686,4322.0
2017-11-20 13:05:00,81.3,81.32,81.28,81.28,4370.0,57.7615,57.7757,57.7473,57.7473,4370.0
2017-11-20 13:10:00,81.28,81.32,81.27,81.32,8431.0,57.7473,57.7757,57.7402,57.7757,8431.0
2017-11-20 13:15:00,81.33,81.33,81.28,81.33,6139.0,57.7828,57.7828,57.7473,57.7828,6139.0
2017-11-20 13:20:00,81.33,81.33,81.3,81.33,5290.0,57.7828,57.7828,57.7615,57.7828,5290.0
2017-11-20 13:25:00,81.32,81.33,81.29,81.31,12400.0,57.7757,57.7828,57.7544,57.7686,12400.0
2017-11-20 13:30:00,81.31,81.31,81.27,81.29,5429.0,57.7686,57.7686,57.7402,57.7544,5429.0
2017-11-20 13:35:00,81.29,81.31,81.27,81.28,7184.0,57.7544,57.7686,57.7402,57.7473,7184.0
2017-11-20 13:40:00,81.28,81.32,81.28,81.32,6302.0,57.7473,57.7757,57.7473,57.7757,6302.0
2017-11-20 13:45:00,81.31,81.32,81.25,81.26,5533.0,57.7686,57.7757,57.726,57.7331,5533.0
2017-11-20 13:50:00,81.25,81.29,81.25,81.28,13286.0,57.726,57.7544,57.726,57.7473,13286.0
2017-11-20 13:55:00,81.27,81.3,81.27,81.29,9658.0,57.7402,57.7615,57.7402,57.7544,9658.0
2017-11-20 14:00:00,81.29,81.29,81.25,81.26,8883.0,57.7544,57.7544,57.726,57.7331,8883.0
2017-11-20 14:05:00,81.26,81.27,81.23,81.26,8923.0,57.7331,57.7402,57.7118,57.7331,8923.0
2017-11-20 14:10:00,81.26,81.26,81.23,81.26,8041.0,57.7331,57.7331,57.7118,57.7331,8041.0
2017-11-20 14:15:00,81.25,81.28,81.24,81.26,4992.0,57.726,57.7473,57.7189,57.7331,4992.0
2017-11-20 14:20:00,81.26,81.27,81.24,81.26,6851.0,57.7331,57.7402,57.7189,57.7331,6851.0
2017-11-20 14:25:00,81.27,81.27,81.22,81.26,9374.0,57.7402,57.7402,57.7047,57.7331,9374.0
2017-11-20 14:30:00,81.25,81.26,81.23,81.23,8094.0,57.726,57.7331,57.7118,57.7118,8094.0
2017-11-20 14:35:00,81.24,81.29,81.23,81.26,9544.0,57.7189,57.7544,57.7118,57.7331,9544.0
2017-11-20 14:40:00,81.25,81.29,81.24,81.25,25468.0,57.726,57.7544,57.7189,57.726,25468.0
2017-11-20 14:45:00,81.25,81.26,81.22,81.24,7504.0,57.726,57.7331,57.7047,57.7189,7504.0
2017-11-20 14:50:00,81.25,81.26,81.24,81.25,29259.0,57.726,57.7331,57.7189,57.726,29259.0
2017-11-20 14:55:00,81.25,81.33,81.25,81.32,16074.0,57.726,57.7828,57.726,57.7757,16074.0
2017-11-20 15:00:00,81.32,81.32,81.28,81.31,8964.0,57.7757,57.7757,57.7473,57.7686,8964.0
2017-11-20 15:05:00,81.31,81.33,81.28,81.31,13070.0,57.7686,57.7828,57.7473,57.7686,13070.0
2017-11-20 15:10:00,81.3,81.31,81.28,81.28,13786.0,57.7615,57.7686,57.7473,57.7473,13786.0
2017-11-20 15:15:00,81.28,81.29,81.24,81.25,6847.0,57.7473,57.7544,57.7189,57.726,6847.0
2017-11-20 15:20:00,81.25,81.28,81.24,81.25,15351.0,57.726,57.7473,57.7189,57.726,15351.0
2017-11-20 15:25:00,81.25,81.27,81.23,81.24,12367.0,57.726,57.7402,57.7118,57.7189,12367.0
2017-11-20 15:30:00,81.24,81.25,81.19,81.19,13430.0,57.7189,57.726,57.6833,57.6833,13430.0
2017-11-20 15:35:00,81.19,81.2,81.16,81.17,15273.0,57.6833,57.6904,57.662,57.6691,15273.0
2017-11-20 15:40:00,81.17,81.17,81.11,81.13,20549.0,57.6691,57.6691,57.6265,57.6407,20549.0
2017-11-20 15:45:00,81.12,81.15,81.11,81.15,19119.0,57.6336,57.6549,57.6265,57.6549,19119.0
2017-11-20 15:50:00,81.15,81.16,81.1,81.11,40709.0,57.6549,57.662,57.6194,57.6265,40709.0
2017-11-20 15:55:00,81.11,81.18,81.1,81.16,69951.0,57.6265,57.6762,57.6194,57.662,69951.0
2017-11-21 09:30:00,81.19,81.33,81.16,81.33,12298.0,57.6833,57.7828,57.662,57.7828,12298.0
2017-11-21 09:35:00,81.32,81.43,81.31,81.42,6337.0,57.7757,57.8539,57.7686,57.8467,6337.0
2017-11-21 09:40:00,81.42,81.5,81.41,81.41,5067.0,57.8467,57.9036,57.8396,57.8396,5067.0
2017-11-21 09:45:00,81.38,81.4,81.24,81.28,14191.0,57.8183,57.8325,57.7189,57.7473,14191.0
2017-11-21 09:50:00,81.29,81.35,81.24,81.32,40289.0,57.7544,57.797,57.7189,57.7757,40289.0
2017-11-21 09:55:00,81.32,81.36,81.12,81.13,53260.0,57.7757,57.8041,57.6336,57.6407,53260.0
2017-11-21 10:00:00,81.13,81.19,81.11,81.12,25475.0,57.6407,57.6833,57.6265,57.6336,25475.0
2017-11-21 10:05:00,81.11,81.13,81.04,81.05,16197.0,57.6265,57.6407,57.5768,57.5839,16197.0
2017-11-21 10:10:00,81.04,81.15,81.01,81.15,64692.0,57.5768,57.6549,57.5555,57.6549,64692.0
2017-11-21 10:15:00,81.14,81.22,81.13,81.22,17639.0,57.6478,57.7047,57.6407,57.7047,17639.0
2017-11-21 10:20:00,81.25,81.32,81.22,81.28,6850.0,57.726,57.7757,57.7047,57.7473,6850.0
2017-11-21 10:25:00,81.25,81.29,81.22,81.22,19450.0,57.726,57.7544,57.7047,57.7047,19450.0
2017-11-21 10:30:00,81.24,81.25,81.2,81.24,3315.0,57.7189,57.726,57.6904,57.7189,3315.0
2017-11-21 10:35:00,81.23,81.31,81.19,81.31,3862.0,57.7118,57.7686,57.6833,57.7686,3862.0
2017-11-21 10:40:00,81.32,81.36,81.29,81.36,9083.0,57.7757,57.8041,57.7544,57.8041,9083.0
2017-11-21 10:45:00,81.36,81.38,81.3,81.38,9847.0,57.8041,57.8183,57.7615,57.8183,9847.0
2017-11-21 10:50:00,81.37,81.39,81.35,81.37,11918.0,57.8112,57.8254,57.797,57.8112,11918.0
2017-11-21 10:55:00,81.36,81.38,81.31,81.31,17258.0,57.8041,57.8183,57.7686,57.7686,17258.0
2017-11-21 11:00:00,81.32,81.4,81.31,81.39,11863.0,57.7757,57.8325,57.7686,57.8254,11863.0
2017-11-21 11:05:00,81.4,81.42,81.34,81.37,12554.0,57.8325,57.8467,57.7899,57.8112,12554.0
2017-11-21 11:10:00,81.38,81.42,81.37,81.39,9518.0,57.8183,57.8467,57.8112,57.8254,9518.0
2017-11-21 11:15:00,81.39,81.44,81.36,81.37,12365.0,57.8254,57.861,57.8041,57.8112,12365.0
2017-11-21 11:20:00,81.36,81.48,81.36,81.43,12552.0,57.8041,57.8894,57.8041,57.8539,12552.0
2017-11-21 11:25:00,81.43,81.43,81.39,81.4,4718.0,57.8539,57.8539,57.8254,57.8325,4718.0
2017-11-21 11:30:00,81.41,81.43,81.38,81.38,8542.0,57.8396,57.8539,57.8183,57.8183,8542.0
2017-11-21 11:35:00,81.38,81.44,81.37,81.4,7852.0,57.8183,57.861,57.8112,57.8325,7852.0
2017-11-21 11:40:00,81.4,81.4,81.35,81.36,10065.0,57.8325,57.8325,57.797,57.8041,10065.0
2017-11-21 11:45:00,81.38,81.38,81.32,81.37,4792.0,57.8183,57.8183,57.7757,57.8112,4792.0
2017-11-21 11:50:00,81.38,81.41,81.37,81.41,7818.0,57.8183,57.8396,57.8112,57.8396,7818.0
2017-11-21 11:55:00,81.4,81.42,81.39,81.42,10234.0,57.8325,57.8467,57.8254,57.8467,10234.0
2017-11-21 12:00:00,81.42,81.45,81.41,81.43,15464.0,57.8467,57.8681,57.8396,57.8539,15464.0
2017-11-21 12:05:00,81.43,81.43,81.38,81.41,7153.0,57.8539,57.8539,57.8183,57.8396,7153.0
2017-11-21 12:10:00,81.41,81.43,81.39,81.4,7009.0,57.8396,57.8539,57.8254,57.8325,7009.0
2017-11-21 12:15:00,81.4,81.43,81.39,81.41,8050.0,57.8325,57.8539,57.8254,57.8396,8050.0
2017-11-21 12:20:00,81.41,81.44,81.4,81.44,12874.0,57.8396,57.861,57.8325,57.861,12874.0
2017-11-21 12:25:00,81.44,81.49,81.43,81.45,10933.0,57.861,57.8965,57.8539,57.8681,10933.0
2017-11-21 12:30:00,81.45,81.47,81.4,81.42,7444.0,57.8681,57.8823,57.8325,57.8467,7444.0
2017-11-21 12:35:00,81.43,81.43,81.4,81.41,5982.0,57.8539,57.8539,57.8325,57.8396,5982.0
2017-11-21 12:40:00,81.41,81.41,81.28,81.3,16995.0,57.8396,57.8396,57.7473,57.7615,16995.0
2017-11-21 12:45:00,81.3,81.31,81.28,81.3,8701.0,57.7615,57.7686,57.7473,57.7615,8701.0
2017-11-21 12:50:00,81.3,81.32,81.29,81.3,15591.0,57.7615,57.7757,57.7544,57.7615,15591.0
2017-11-21 12:55:00,81.29,81.33,81.29,81.32,6322.0,57.7544,57.7828,57.7544,57.7757,6322.0
2017-11-21 13:00:00,81.31,81.35,81.3,81.35,6900.0,57.7686,57.797,57.7615,57.797,6900.0
2017-11-21 13:05:00,81.34,81.34,81.29,81.29,2439.0,57.7899,57.7899,57.7544,57.7544,2439.0
2017-11-21 13:10:00,81.28,81.31,81.27,81.31,6808.0,57.7473,57.7686,57.7402,57.7686,6808.0
2017-11-21 13:15:00,81.3,81.33,81.3,81.31,7350.0,57.7615,57.7828,57.7615,57.7686,7350.0
2017-11-21 13:20:00,81.33,81.36,81.31,81.34,9778.0,57.7828,57.8041,57.7686,57.7899,9778.0
2017-11-21 13:25:00,81.33,81.38,81.32,81.37,11718.0,57.7828,57.8183,57.7757,57.8112,11718.0
2017-11-21 13:30:00,81.37,81.38,81.31,81.36,12038.0,57.8112,57.8183,57.7686,57.8041,12038.0
2017-11-21 13:35:00,81.36,81.42,81.35,81.38,16525.0,57.8041,57.8467,57.797,57.8183,16525.0
2017-11-21 13:40:00,81.39,81.39,81.35,81.38,14526.0,57.8254,57.8254,57.797,57.8183,14526.0
2017-11-21 13:45:00,81.38,81.44,81.36,81.42,9477.0,57.8183,57.861,57.8041,57.8467,9477.0
2017-11-21 13:50:00,81.4,81.4,81.34,81.39,9693.0,57.8325,57.8325,57.7899,57.8254,9693.0
2017-11-21 13:55:00,81.39,81.42,81.37,81.39,8271.0,57.8254,57.8467,57.8112,57.8254,8271.0
2017-11-21 14:00:00,81.39,81.42,81.36,81.39,10241.0,57.8254,57.8467,57.8041,57.8254,10241.0
2017-11-21 14:05:00,81.39,81.42,81.39,81.41,14685.0,57.8254,57.8467,57.8254,57.8396,14685.0
2017-11-21 14:10:00,81.41,81.54,81.4,81.47,19616.0,57.8396,57.932,57.8325,57.8823,19616.0
2017-11-21 14:15:00,81.46,81.53,81.46,81.51,6802.0,57.8752,57.9249,57.8752,57.9107,6802.0
2017-11-21 14:20:00,81.51,81.52,81.46,81.48,5827.0,57.9107,57.9178,57.8752,57.8894,5827.0
2017-11-21 14:25:00,81.45,81.47,81.42,81.42,9495.0,57.8681,57.8823,57.8467,57.8467,9495.0
2017-11-21 14:30:00,81.42,81.49,81.39,81.47,17409.0,57.8467,57.8965,57.8254,57.8823,17409.0
2017-11-21 14:35:00,81.46,81.46,81.41,81.43,9289.0,57.8752,57.8752,57.8396,57.8539,9289.0
2017-11-21 14:40:00,81.42,81.45,81.41,81.44,12130.0,57.8467,57.8681,57.8396,57.861,12130.0
2017-11-21 14:45:00,81.44,81.47,81.42,81.45,6379.0,57.861,57.8823,57.8467,57.8681,6379.0
2017-11-21 14:50:00,81.45,81.47,81.42,81.46,7371.0,57.8681,57.8823,57.8467,57.8752,7371.0
2017-11-21 14:55:00,81.45,81.48,81.41,81.41,8927.0,57.8681,57.8894,57.8396,57.8396,8927.0
2017-11-21 15:00:00,81.42,81.42,81.32,81.35,15334.0,57.8467,57.8467,57.7757,57.797,15334.0
2017-11-21 15:05:00,81.34,81.41,81.32,81.38,34252.0,57.7899,57.8396,57.7757,57.8183,34252.0
2017-11-21 15:10:00,81.38,81.38,81.31,81.33,18623.0,57.8183,57.8183,57.7686,57.7828,18623.0
2017-11-21 15:15:00,81.34,81.37,81.33,81.37,30197.0,57.7899,57.8112,57.7828,57.8112,30197.0
2017-11-21 15:20:00,81.36,81.37,81.32,81.35,19770.0,57.8041,57.8112,57.7757,57.797,19770.0
2017-11-21 15:25:00,81.35,81.35,81.32,81.33,33809.0,57.797,57.797,57.7757,57.7828,33809.0
2017-11-21 15:30:00,81.33,81.42,81.32,81.41,28841.0,57.7828,57.8467,57.7757,57.8396,28841.0
2017-11-21 15:35:00,81.4,81.41,81.35,81.38,15463.0,57.8325,57.8396,57.797,57.8183,15463.0
2017-11-21 15:40:00,81.38,81.48,81.37,81.45,39977.0,57.8183,57.8894,57.8112,57.8681,39977.0
2017-11-21 15:45:00,81.45,81.47,81.39,81.41,44842.0,57.8681,57.8823,57.8254,57.8396,44842.0
2017-11-21 15:50:00,81.41,81.46,81.38,81.39,56297.0,57.8396,57.8752,57.8183,57.8254,56297.0
2017-11-21 15:55:00,81.39,81.49,81.31,81.39,168615.0,57.8254,57.8965,57.7686,57.8254,168615.0
2017-11-22 09:30:00,81.94,82.09,81.81,81.83,97282.0,58.2162,58.3228,58.1238,58.138,97282.0
2017-11-22 09:35:00,81.84,81.96,81.69,81.83,70702.0,58.1451,58.2304,58.0386,58.138,70702.0
2017-11-22 09:40:00,81.83,82.13,81.82,82.09,45283.0,58.138,58.3512,58.1309,58.3228,45283.0
2017-11-22 09:45:00,82.1,82.1,81.91,81.93,46428.0,58.3299,58.3299,58.1949,58.2091,46428.0
2017-11-22 09:50:00,81.94,81.97,81.86,81.87,21719.0,58.2162,58.2375,58.1594,58.1665,21719.0
2017-11-22 09:55:00,81.88,81.98,81.87,81.94,20808.0,58.1736,58.2446,58.1665,58.2162,20808.0
2017-11-22 10:00:00,81.95,81.95,81.74,81.76,21563.0,58.2233,58.2233,58.0741,58.0883,21563.0
2017-11-22 10:05:00,81.75,81.76,81.62,81.67,23072.0,58.0812,58.0883,57.9888,58.0244,23072.0
2017-11-22 10:10:00,81.68,81.81,81.68,81.77,15265.0,58.0315,58.1238,58.0315,58.0954,15265.0
2017-11-22 10:15:00,81.77,81.85,81.74,81.75,9599.0,58.0954,58.1523,58.0741,58.0812,9599.0
2017-11-22 10:20:00,81.74,81.78,81.67,81.71,14053.0,58.0741,58.1025,58.0244,58.0528,14053.0
2017-11-22 10:25:00,81.7,81.71,81.68,81.69,8307.0,58.0457,58.0528,58.0315,58.0386,8307.0
2017-11-22 10:30:00,81.69,81.7,81.62,81.7,29135.0,58.0386,58.0457,57.9888,58.0457,29135.0
2017-11-22 10:35:00,81.7,81.71,81.56,81.6,35067.0,58.0457,58.0528,57.9462,57.9746,35067.0
2017-11-22 10:40:00,81.59,81.7,81.55,81.67,17925.0,57.9675,58.0457,57.9391,58.0244,17925.0
2017-11-22 10:45:00,81.67,81.71,81.65,81.66,10675.0,58.0244,58.0528,58.0102,58.0173,10675.0
2017-11-22 10:50:00,81.66,81.7,81.65,81.68,17648.0,58.0173,58.0457,58.0102,58.0315,17648.0
2017-11-22 10:55:00,81.69,81.75,81.68,81.75,16240.0,58.0386,58.0812,58.0315,58.0812,16240.0
2017-11-22 11:00:00,81.76,81.81,81.74,81.77,17525.0,58.0883,58.1238,58.0741,58.0954,17525.0
2017-11-22 11:05:00,81.77,81.77,81.7,81.71,7695.0,58.0954,58.0954,58.0457,58.0528,7695.0
2017-11-22 11:10:00,81.72,81.77,81.71,81.77,7387.0,58.0599,58.0954,58.0528,58.0954,7387.0
2017-11-22 11:15:00,81.78,81.78,81.73,81.76,8585.0,58.1025,58.1025,58.067,58.0883,8585.0
2017-11-22 11:20:00,81.75,81.79,81.75,81.78,8969.0,58.0812,58.1096,58.0812,58.1025,8969.0
2017-11-22 11:25:00,81.78,81.83,81.78,81.81,19790.0,58.1025,58.138,58.1025,58.1238,19790.0
2017-11-22 11:30:00,81.82,81.87,81.82,81.83,9908.0,58.1309,58.1665,58.1309,58.138,9908.0
2017-11-22 11:35:00,81.83,81.85,81.82,81.84,3772.0,58.138,58.1523,58.1309,58.1451,3772.0
2017-11-22 11:40:00,81.85,81.86,81.8,81.81,15633.0,58.1523,58.1594,58.1167,58.1238,15633.0
2017-11-22 11:45:00,81.81,81.84,81.8,81.83,7640.0,58.1238,58.1451,58.1167,58.138,7640.0
2017-11-22 11:50:00,81.83,81.85,81.77,81.77,7900.0,58.138,58.1523,58.0954,58.0954,7900.0
2017-11-22 11:55:00,81.77,81.9,81.74,81.89,18746.0,58.0954,58.1878,58.0741,58.1807,18746.0
2017-11-22 12:00:00,81.87,81.88,81.86,81.87,2930.0,58.1665,58.1736,58.1594,58.1665,2930.0
2017-11-22 12:05:00,81.88,81.9,81.86,81.87,6592.0,58.1736,58.1878,58.1594,58.1665,6592.0
2017-11-22 12:10:00,81.86,81.92,81.85,81.92,3552.0,58.1594,58.202,58.1523,58.202,3552.0
2017-11-22 12:15:00,81.93,81.93,81.9,81.92,4187.0,58.2091,58.2091,58.1878,58.202,4187.0
2017-11-22 12:20:00,81.91,81.91,81.86,81.88,5805.0,58.1949,58.1949,58.1594,58.1736,5805.0
2017-11-22 12:25:00,81.88,81.93,81.87,81.93,6196.0,58.1736,58.2091,58.1665,58.2091,6196.0
2017-11-22 12:30:00,81.92,81.92,81.88,81.9,4564.0,58.202,58.202,58.1736,58.1878,4564.0
2017-11-22 12:35:00,81.91,81.91,81.88,81.91,5199.0,58.1949,58.1949,58.1736,58.1949,5199.0
2017-11-22 12:40:00,81.91,81.92,81.88,81.92,4311.0,58.1949,58.202,58.1736,58.202,4311.0
2017-11-22 12:45:00,81.91,81.92,81.89,81.89,5038.0,58.1949,58.202,58.1807,58.1807,5038.0
2017-11-22 12:50:00,81.9,81.9,81.88,81.9,9020.0,58.1878,58.1878,58.1736,58.1878,9020.0
2017-11-22 12:55:00,81.89,81.9,81.85,81.86,6698.0,58.1807,58.1878,58.1523,58.1594,6698.0
2017-11-22 13:00:00,81.87,81.89,81.85,81.88,6302.0,58.1665,58.1807,58.1523,58.1736,6302.0
2017-11-22 13:05:00,81.88,81.91,81.88,81.89,6399.0,58.1736,58.1949,58.1736,58.1807,6399.0
2017-11-22 13:10:00,81.89,81.9,81.88,81.89,5628.0,58.1807,58.1878,58.1736,58.1807,5628.0
2017-11-22 13:15:00,81.89,81.89,81.88,81.89,3142.0,58.1807,58.1807,58.1736,58.1807,3142.0
2017-11-22 13:20:00,81.88,81.9,81.88,81.9,3829.0,58.1736,58.1878,58.1736,58.1878,3829.0
2017-11-22 13:25:00,81.89,81.92,81.89,81.89,7995.0,58.1807,58.202,58.1807,58.1807,7995.0
2017-11-22 13:30:00,81.89,81.89,81.87,81.88,2968.0,58.1807,58.1807,58.1665,58.1736,2968.0
2017-11-22 13:35:00,81.89,81.91,81.88,81.91,9452.0,58.1807,58.1949,58.1736,58.1949,9452.0
2017-11-22 13:40:00,81.91,81.91,81.89,81.9,3767.0,58.1949,58.1949,58.1807,58.1878,3767.0
2017-11-22 13:45:00,81.89,81.91,81.89,81.89,7986.0,58.1807,58.1949,58.1807,58.1807,7986.0
2017-11-22 13:50:00,81.88,81.93,81.88,81.93,7107.0,58.1736,58.2091,58.1736,58.2091,7107.0
2017-11-22 13:55:00,81.92,81.93,81.89,81.89,6865.0,58.202,58.2091,58.1807,58.1807,6865.0
2017-11-22 14:00:00,81.89,81.93,81.87,81.93,9290.0,58.1807,58.2091,58.1665,58.2091,9290.0
2017-11-22 14:05:00,81.93,82.0,81.93,81.97,13982.0,58.2091,58.2588,58.2091,58.2375,13982.0
2017-11-22 14:10:00,81.96,82.03,81.91,82.03,25421.0,58.2304,58.2801,58.1949,58.2801,25421.0
2017-11-22 14:15:00,82.04,82.04,81.99,82.0,5379.0,58.2872,58.2872,58.2517,58.2588,5379.0
2017-11-22 14:20:00,82.0,82.01,81.98,81.99,9527.0,58.2588,58.2659,58.2446,58.2517,9527.0
2017-11-22 14:25:00,81.98,82.02,81.97,82.02,9660.0,58.2446,58.273,58.2375,58.273,9660.0
2017-11-22 14:30:00,82.02,82.04,81.98,81.98,9678.0,58.273,58.2872,58.2446,58.2446,9678.0
2017-11-22 14:35:00,81.98,81.99,81.94,81.95,8221.0,58.2446,58.2517,58.2162,58.2233,8221.0
2017-11-22 14:40:00,81.94,81.97,81.9,81.95,18835.0,58.2162,58.2375,58.1878,58.2233,18835.0
2017-11-22 14:45:00,81.96,81.96,81.93,81.95,4535.0,58.2304,58.2304,58.2091,58.2233,4535.0
2017-11-22 14:50:00,81.95,81.96,81.93,81.94,7785.0,58.2233,58.2304,58.2091,58.2162,7785.0
2017-11-22 14:55:00,81.95,82.03,81.94,82.02,13805.0,58.2233,58.2801,58.2162,58.273,13805.0
2017-11-22 15:00:00,82.01,82.02,81.98,81.99,14035.0,58.2659,58.273,58.2446,58.2517,14035.0
2017-11-22 15:05:00,82.0,82.01,81.99,82.01,10688.0,58.2588,58.2659,58.2517,58.2659,10688.0
2017-11-22 15:10:00,82.01,82.03,82.0,82.02,11320.0,58.2659,58.2801,58.2588,58.273,11320.0
2017-11-22 15:15:00,82.03,82.07,82.01,82.07,17751.0,58.2801,58.3086,58.2659,58.3086,17751.0
2017-11-22 15:20:00,82.07,82.11,82.06,82.11,34860.0,58.3086,58.337,58.3015,58.337,34860.0
2017-11-22 15:25:00,82.11,82.11,82.03,82.04,17590.0,58.337,58.337,58.2801,58.2872,17590.0
2017-11-22 15:30:00,82.03,82.11,82.03,82.11,26197.0,58.2801,58.337,58.2801,58.337,26197.0
2017-11-22 15:35:00,82.11,82.13,82.1,82.11,12086.0,58.337,58.3512,58.3299,58.337,12086.0
2017-11-22 15:40:00,82.1,82.15,82.09,82.15,25021.0,58.3299,58.3654,58.3228,58.3654,25021.0
2017-11-22 15:45:00,82.15,82.17,82.11,82.12,25330.0,58.3654,58.3796,58.337,58.3441,25330.0
2017-11-22 15:50:00,82.12,82.14,82.09,82.13,31336.0,58.3441,58.3583,58.3228,58.3512,31336.0
2017-11-22 15:55:00,82.13,82.2,82.12,82.15,126199.0,58.3512,58.4009,58.3441,58.3654,126199.0
2017-11-24 09:30:00,82.43,82.56,82.17,82.52,44382.0,58.5643,58.6567,58.3796,58.6283,44382.0
2017-11-24 09:35:00,82.54,82.65,82.36,82.65,20263.0,58.6425,58.7206,58.5146,58.7206,20263.0
2017-11-24 09:40:00,82.65,82.72,82.53,82.53,13732.0,58.7206,58.7704,58.6354,58.6354,13732.0
2017-11-24 09:45:00,82.53,82.6,82.51,82.56,14421.0,58.6354,58.6851,58.6212,58.6567,14421.0
2017-11-24 09:50:00,82.56,82.67,82.55,82.67,16060.0,58.6567,58.7348,58.6496,58.7348,16060.0
2017-11-24 09:55:00,82.66,82.68,82.55,82.59,18388.0,58.7277,58.7419,58.6496,58.678,18388.0
2017-11-24 10:00:00,82.57,82.57,82.39,82.44,16127.0,58.6638,58.6638,58.5359,58.5714,16127.0
2017-11-24 10:05:00,82.45,82.51,82.4,82.49,11617.0,58.5785,58.6212,58.543,58.607,11617.0
2017-11-24 10:10:00,82.49,82.54,82.4,82.54,12423.0,58.607,58.6425,58.543,58.6425,12423.0
2017-11-24 10:15:00,82.54,82.59,82.47,82.54,11411.0,58.6425,58.678,58.5927,58.6425,11411.0
2017-11-24 10:20:00,82.54,82.55,82.48,82.54,11826.0,58.6425,58.6496,58.5998,58.6425,11826.0
2017-11-24 10:25:00,82.54,82.59,82.53,82.54,12124.0,58.6425,58.678,58.6354,58.6425,12124.0
2017-11-24 10:30:00,82.52,82.53,82.5,82.51,7079.0,58.6283,58.6354,58.6141,58.6212,7079.0
2017-11-24 10:35:00,82.5,82.5,82.4,82.41,7519.0,58.6141,58.6141,58.543,58.5501,7519.0
2017-11-24 10:40:00,82.41,82.44,82.41,82.44,7140.0,58.5501,58.5714,58.5501,58.5714,7140.0
2017-11-24 10:45:00,82.45,82.45,82.35,82.37,8242.0,58.5785,58.5785,58.5075,58.5217,8242.0
2017-11-24 10:50:00,82.37,82.44,82.27,82.3,17151.0,58.5217,58.5714,58.4507,58.472,17151.0
2017-11-24 10:55:00,82.29,82.3,82.22,82.23,13985.0,58.4649,58.472,58.4151,58.4222,13985.0
2017-11-24 11:00:00,82.23,82.26,82.18,82.23,16405.0,58.4222,58.4435,58.3867,58.4222,16405.0
2017-11-24 11:05:00,82.23,82.23,82.18,82.18,8253.0,58.4222,58.4222,58.3867,58.3867,8253.0
2017-11-24 11:10:00,82.18,82.27,82.18,82.25,10389.0,58.3867,58.4507,58.3867,58.4364,10389.0
2017-11-24 11:15:00,82.25,82.26,82.2,82.21,8526.0,58.4364,58.4435,58.4009,58.408,8526.0
2017-11-24 11:20:00,82.2,82.22,82.17,82.22,10954.0,58.4009,58.4151,58.3796,58.4151,10954.0
2017-11-24 11:25:00,82.22,82.22,82.18,82.21,7341.0,58.4151,58.4151,58.3867,58.408,7341.0
2017-11-24 11:30:00,82.19,82.25,82.19,82.2,14899.0,58.3938,58.4364,58.3938,58.4009,14899.0
2017-11-24 11:35:00,82.2,82.24,82.2,82.24,5445.0,58.4009,58.4293,58.4009,58.4293,5445.0
2017-11-24 11:40:00,82.25,82.25,82.19,82.2,7075.0,58.4364,58.4364,58.3938,58.4009,7075.0
2017-11-24 11:45:00,82.2,82.21,82.16,82.2,7575.0,58.4009,58.408,58.3725,58.4009,7575.0
2017-11-24 11:50:00,82.19,82.19,82.13,82.13,9863.0,58.3938,58.3938,58.3512,58.3512,9863.0
2017-11-24 11:55:00,82.14,82.15,82.09,82.11,6846.0,58.3583,58.3654,58.3228,58.337,6846.0
2017-11-24 12:00:00,82.11,82.14,82.1,82.13,13089.0,58.337,58.3583,58.3299,58.3512,13089.0
2017-11-24 12:05:00,82.13,82.13,82.1,82.11,7471.0,58.3512,58.3512,58.3299,58.337,7471.0
2017-11-24 12:10:00,82.11,82.16,82.11,82.15,6563.0,58.337,58.3725,58.337,58.3654,6563.0
2017-11-24 12:15:00,82.16,82.18,82.13,82.14,8986.0,58.3725,58.3867,58.3512,58.3583,8986.0
2017-11-24 12:20:00,82.13,82.15,82.12,82.12,5694.0,58.3512,58.3654,58.3441,58.3441,5694.0
2017-11-24 12:25:00,82.11,82.16,82.11,82.14,12311.0,58.337,58.3725,58.337,58.3583,12311.0
2017-11-24 12:30:00,82.14,82.22,82.13,82.2,21985.0,58.3583,58.4151,58.3512,58.4009,21985.0
2017-11-24 12:35:00,82.2,82.26,82.2,82.26,14151.0,58.4009,58.4435,58.4009,58.4435,14151.0
2017-11-24 12:40:00,82.26,82.29,82.24,82.26,14064.0,58.4435,58.4649,58.4293,58.4435,14064.0
2017-11-24 12:45:00,82.25,82.26,82.22,82.22,11317.0,58.4364,58.4435,58.4151,58.4151,11317.0
2017-11-24 12:50:00,82.23,82.23,82.14,82.15,15034.0,58.4222,58.4222,58.3583,58.3654,15034.0
2017-11-24 12:55:00,82.14,82.19,82.13,82.18,55861.0,58.3583,58.3938,58.3512,58.3867,55861.0
2017-11-27 09:30:00,82.3,82.33,82.12,82.14,22278.0,58.472,58.4933,58.3441,58.3583,22278.0
2017-11-27 09:35:00,82.11,82.33,82.1,82.3,11660.0,58.337,58.4933,58.3299,58.472,11660.0
2017-11-27 09:40:00,82.31,82.4,82.27,82.39,12232.0,58.4791,58.543,58.4507,58.5359,12232.0
2017-11-27 09:45:00,82.39,82.42,82.33,82.41,11299.0,58.5359,58.5572,58.4933,58.5501,11299.0
2017-11-27 09:50:00,82.43,82.45,82.33,82.43,19098.0,58.5643,58.5785,58.4933,58.5643,19098.0
2017-11-27 09:55:00,82.43,82.66,82.43,82.66,13878.0,58.5643,58.7277,58.5643,58.7277,13878.0
2017-11-27 10:00:00,82.66,82.73,82.63,82.69,38157.0,58.7277,58.7775,58.7064,58.749,38157.0
2017-11-27 10:05:00,82.66,82.68,82.62,82.68,14617.0,58.7277,58.7419,58.6993,58.7419,14617.0
2017-11-27 10:10:00,82.68,82.71,82.66,82.67,22219.0,58.7419,58.7633,58.7277,58.7348,22219.0
2017-11-27 10:15:00,82.67,82.72,82.6,82.67,27123.0,58.7348,58.7704,58.6851,58.7348,27123.0
2017-11-27 10:20:00,82.67,82.68,82.53,82.63,12815.0,58.7348,58.7419,58.6354,58.7064,12815.0
2017-11-27 10:25:00,82.63,82.65,82.6,82.61,9679.0,58.7064,58.7206,58.6851,58.6922,9679.0
2017-11-27 10:30:00,82.61,82.61,82.55,82.59,15096.0,58.6922,58.6922,58.6496,58.678,15096.0
2017-11-27 10:35:00,82.58,82.61,82.55,82.61,14045.0,58.6709,58.6922,58.6496,58.6922,14045.0
2017-11-27 10:40:00,82.62,82.65,82.61,82.61,14987.0,58.6993,58.7206,58.6922,58.6922,14987.0
2017-11-27 10:45:00,82.62,82.66,82.61,82.65,8647.0,58.6993,58.7277,58.6922,58.7206,8647.0
2017-11-27 10:50:00,82.65,82.73,82.65,82.73,7798.0,58.7206,58.7775,58.7206,58.7775,7798.0
2017-11-27 10:55:00,82.74,82.75,82.69,82.73,11276.0,58.7846,58.7917,58.749,58.7775,11276.0
2017-11-27 11:00:00,82.73,82.77,82.72,82.77,12367.0,58.7775,58.8059,58.7704,58.8059,12367.0
2017-11-27 11:05:00,82.77,82.81,82.75,82.78,9144.0,58.8059,58.8343,58.7917,58.813,9144.0
2017-11-27 11:10:00,82.78,82.86,82.78,82.85,14004.0,58.813,58.8698,58.813,58.8627,14004.0
2017-11-27 11:15:00,82.85,82.98,82.85,82.97,17121.0,58.8627,58.9551,58.8627,58.948,17121.0
2017-11-27 11:20:00,82.96,82.99,82.83,82.85,52820.0,58.9409,58.9622,58.8485,58.8627,52820.0
2017-11-27 11:25:00,82.86,82.96,82.86,82.93,15292.0,58.8698,58.9409,58.8698,58.9196,15292.0
2017-11-27 11:30:00,82.94,82.99,82.93,82.98,56770.0,58.9267,58.9622,58.9196,58.9551,56770.0
2017-11-27 11:35:00,82.98,83.08,82.98,83.08,19720.0,58.9551,59.0261,58.9551,59.0261,19720.0
2017-11-27 11:40:00,83.07,83.12,83.07,83.08,14778.0,59.019,59.0546,59.019,59.0261,14778.0
2017-11-27 11:45:00,83.08,83.13,83.08,83.13,7289.0,59.0261,59.0617,59.0261,59.0617,7289.0
2017-11-27 11:50:00,83.12,83.13,83.09,83.09,11851.0,59.0546,59.0617,59.0332,59.0332,11851.0
2017-11-27 11:55:00,83.07,83.12,83.03,83.05,10529.0,59.019,59.0546,58.9906,59.0048,10529.0
2017-11-27 12:00:00,83.05,83.07,82.98,83.02,11371.0,59.0048,59.019,58.9551,58.9835,11371.0
2017-11-27 12:05:00,82.99,83.0,82.91,82.92,6191.0,58.9622,58.9693,58.9054,58.9125,6191.0
2017-11-27 12:10:00,82.92,82.99,82.91,82.98,5827.0,58.9125,58.9622,58.9054,58.9551,5827.0
2017-11-27 12:15:00,82.99,83.01,82.96,83.0,5706.0,58.9622,58.9764,58.9409,58.9693,5706.0
2017-11-27 12:20:00,83.0,83.0,82.94,82.95,5587.0,58.9693,58.9693,58.9267,58.9338,5587.0
2017-11-27 12:25:00,82.95,82.97,82.95,82.95,3685.0,58.9338,58.948,58.9338,58.9338,3685.0
2017-11-27 12:30:00,82.95,82.98,82.93,82.97,3435.0,58.9338,58.9551,58.9196,58.948,3435.0
2017-11-27 12:35:00,82.97,83.02,82.94,83.02,8414.0,58.948,58.9835,58.9267,58.9835,8414.0
2017-11-27 12:40:00,83.02,83.06,83.02,83.06,4597.0,58.9835,59.0119,58.9835,59.0119,4597.0
2017-11-27 12:45:00,83.06,83.08,83.0,83.0,5693.0,59.0119,59.0261,58.9693,58.9693,5693.0
2017-11-27 12:50:00,82.99,83.03,82.98,83.03,5144.0,58.9622,58.9906,58.9551,58.9906,5144.0
2017-11-27 12:55:00,83.02,83.04,83.02,83.04,5956.0,58.9835,58.9977,58.9835,58.9977,5956.0
2017-11-27 13:00:00,83.04,83.05,82.95,82.96,10770.0,58.9977,59.0048,58.9338,58.9409,10770.0
2017-11-27 13:05:00,82.96,82.96,82.82,82.83,7834.0,58.9409,58.9409,58.8414,58.8485,7834.0
2017-11-27 13:10:00,82.84,82.86,82.82,82.85,9666.0,58.8556,58.8698,58.8414,58.8627,9666.0
2017-11-27 13:15:00,82.85,82.89,82.84,82.86,7162.0,58.8627,58.8911,58.8556,58.8698,7162.0
2017-11-27 13:20:00,82.86,82.91,82.86,82.9,6227.0,58.8698,58.9054,58.8698,58.8982,6227.0
2017-11-27 13:25:00,82.9,82.94,82.88,82.91,9123.0,58.8982,58.9267,58.884,58.9054,9123.0
2017-11-27 13:30:00,82.91,82.93,82.85,82.86,11565.0,58.9054,58.9196,58.8627,58.8698,11565.0
2017-11-27 13:35:00,82.87,82.88,82.85,82.88,5852.0,58.8769,58.884,58.8627,58.884,5852.0
2017-11-27 13:40:00,82.88,82.89,82.86,82.89,5281.0,58.884,58.8911,58.8698,58.8911,5281.0
2017-11-27 13:45:00,82.88,82.88,82.8,82.83,5754.0,58.884,58.884,58.8272,58.8485,5754.0
2017-11-27 13:50:00,82.84,82.84,82.82,82.82,7537.0,58.8556,58.8556,58.8414,58.8414,7537.0
2017-11-27 13:55:00,82.82,82.87,82.82,82.87,12332.0,58.8414,58.8769,58.8414,58.8769,12332.0
2017-11-27 14:00:00,82.87,82.89,82.86,82.87,10250.0,58.8769,58.8911,58.8698,58.8769,10250.0
2017-11-27 14:05:00,82.87,82.89,82.83,82.84,11259.0,58.8769,58.8911,58.8485,58.8556,11259.0
2017-11-27 14:10:00,82.83,82.87,82.83,82.87,17928.0,58.8485,58.8769,58.8485,58.8769,17928.0
2017-11-27 14:15:00,82.87,82.89,82.83,82.84,10641.0,58.8769,58.8911,58.8485,58.8556,10641.0
2017-11-27 14:20:00,82.84,82.88,82.84,82.84,9826.0,58.8556,58.884,58.8556,58.8556,9826.0
2017-11-27 14:25:00,82.84,82.89,82.84,82.89,7612.0,58.8556,58.8911,58.8556,58.8911,7612.0
2017-11-27 14:30:00,82.88,82.89,82.84,82.85,7846.0,58.884,58.8911,58.8556,58.8627,7846.0
2017-11-27 14:35:00,82.85,82.88,82.84,82.84,13000.0,58.8627,58.884,58.8556,58.8556,13000.0
2017-11-27 14:40:00,82.84,82.87,82.84,82.85,10213.0,58.8556,58.8769,58.8556,58.8627,10213.0
2017-11-27 14:45:00,82.86,82.89,82.82,82.87,17240.0,58.8698,58.8911,58.8414,58.8769,17240.0
2017-11-27 14:50:00,82.87,82.89,82.86,82.88,9200.0,58.8769,58.8911,58.8698,58.884,9200.0
2017-11-27 14:55:00,82.89,82.95,82.88,82.92,17015.0,58.8911,58.9338,58.884,58.9125,17015.0
2017-11-27 15:00:00,82.93,82.97,82.92,82.96,14219.0,58.9196,58.948,58.9125,58.9409,14219.0
2017-11-27 15:05:00,82.96,83.02,82.96,83.0,39864.0,58.9409,58.9835,58.9409,58.9693,39864.0
2017-11-27 15:10:00,83.01,83.03,82.99,83.01,19374.0,58.9764,58.9906,58.9622,58.9764,19374.0
2017-11-27 15:15:00,83.01,83.04,83.0,83.0,16788.0,58.9764,58.9977,58.9693,58.9693,16788.0
2017-11-27 15:20:00,83.0,83.01,82.98,83.01,18130.0,58.9693,58.9764,58.9551,58.9764,18130.0
2017-11-27 15:25:00,83.01,83.05,83.01,83.04,15863.0,58.9764,59.0048,58.9764,58.9977,15863.0
2017-11-27 15:30:00,83.04,83.05,83.03,83.04,18611.0,58.9977,59.0048,58.9906,58.9977,18611.0
2017-11-27 15:35:00,83.03,83.07,83.02,83.03,28432.0,58.9906,59.019,58.9835,58.9906,28432.0
2017-11-27 15:40:00,83.03,83.04,82.99,83.03,32048.0,58.9906,58.9977,58.9622,58.9906,32048.0
2017-11-27 15:45:00,83.03,83.07,83.03,83.06,42508.0,58.9906,59.019,58.9906,59.0119,42508.0
2017-11-27 15:50:00,83.06,83.06,83.02,83.03,41495.0,59.0119,59.0119,58.9835,58.9906,41495.0
2017-11-27 15:55:00,83.03,83.12,82.96,82.98,203662.0,58.9906,59.0546,58.9409,58.9551,203662.0
2017-11-28 09:30:00,83.07,83.43,83.06,83.25,37592.0,59.019,59.2748,59.0119,59.1469,37592.0
2017-11-28 09:35:00,83.22,83.41,83.22,83.39,25391.0,59.1256,59.2606,59.1256,59.2464,25391.0
2017-11-28 09:40:00,83.4,83.46,83.34,83.45,30209.0,59.2535,59.2961,59.2109,59.289,30209.0
2017-11-28 09:45:00,83.44,83.48,83.35,83.38,22900.0,59.2819,59.3103,59.218,59.2393,22900.0
2017-11-28 09:50:00,83.39,83.51,83.38,83.41,21239.0,59.2464,59.3316,59.2393,59.2606,21239.0
2017-11-28 09:55:00,83.41,83.57,83.39,83.56,17543.0,59.2606,59.3743,59.2464,59.3672,17543.0
2017-11-28 10:00:00,83.56,83.71,83.51,83.7,49196.0,59.3672,59.4737,59.3316,59.4666,49196.0
2017-11-28 10:05:00,83.7,83.86,83.7,83.85,30849.0,59.4666,59.5803,59.4666,59.5732,30849.0
2017-11-28 10:10:00,83.84,83.84,83.72,83.73,10455.0,59.5661,59.5661,59.4808,59.4879,10455.0
2017-11-28 10:15:00,83.73,83.8,83.71,83.76,8330.0,59.4879,59.5377,59.4737,59.5093,8330.0
2017-11-28 10:20:00,83.73,83.75,83.64,83.69,6149.0,59.4879,59.5022,59.424,59.4595,6149.0
2017-11-28 10:25:00,83.71,83.71,83.58,83.61,7957.0,59.4737,59.4737,59.3814,59.4027,7957.0
2017-11-28 10:30:00,83.61,83.63,83.52,83.52,19415.0,59.4027,59.4169,59.3387,59.3387,19415.0
2017-11-28 10:35:00,83.52,83.67,83.52,83.63,24169.0,59.3387,59.4453,59.3387,59.4169,24169.0
2017-11-28 10:40:00,83.64,83.67,83.59,83.66,24409.0,59.424,59.4453,59.3885,59.4382,24409.0
2017-11-28 10:45:00,83.67,83.73,83.64,83.64,19578.0,59.4453,59.4879,59.424,59.424,19578.0
2017-11-28 10:50:00,83.65,83.69,83.64,83.65,10689.0,59.4311,59.4595,59.424,59.4311,10689.0
2017-11-28 10:55:00,83.64,83.64,83.59,83.61,10579.0,59.424,59.424,59.3885,59.4027,10579.0
2017-11-28 11:00:00,83.61,83.63,83.58,83.6,19242.0,59.4027,59.4169,59.3814,59.3956,19242.0
2017-11-28 11:05:00,83.6,83.62,83.59,83.61,14252.0,59.3956,59.4098,59.3885,59.4027,14252.0
2017-11-28 11:10:00,83.61,83.61,83.59,83.61,19860.0,59.4027,59.4027,59.3885,59.4027,19860.0
2017-11-28 11:15:00,83.61,83.63,83.6,83.61,11788.0,59.4027,59.4169,59.3956,59.4027,11788.0
2017-11-28 11:20:00,83.61,83.63,83.59,83.61,19312.0,59.4027,59.4169,59.3885,59.4027,19312.0
2017-11-28 11:25:00,83.61,83.62,83.59,83.6,14605.0,59.4027,59.4098,59.3885,59.3956,14605.0
2017-11-28 11:30:00,83.6,83.63,83.6,83.61,6462.0,59.3956,59.4169,59.3956,59.4027,6462.0
2017-11-28 11:35:00,83.62,83.72,83.62,83.68,11015.0,59.4098,59.4808,59.4098,59.4524,11015.0
2017-11-28 11:40:00,83.69,83.72,83.65,83.67,8069.0,59.4595,59.4808,59.4311,59.4453,8069.0
2017-11-28 11:45:00,83.68,83.72,83.68,83.68,12630.0,59.4524,59.4808,59.4524,59.4524,12630.0
2017-11-28 11:50:00,83.68,83.76,83.68,83.73,9822.0,59.4524,59.5093,59.4524,59.4879,9822.0
2017-11-28 11:55:00,83.73,83.8,83.72,83.8,6609.0,59.4879,59.5377,59.4808,59.5377,6609.0
2017-11-28 12:00:00,83.79,83.79,83.75,83.75,5573.0,59.5306,59.5306,59.5022,59.5022,5573.0
2017-11-28 12:05:00,83.75,83.76,83.7,83.72,5029.0,59.5022,59.5093,59.4666,59.4808,5029.0
2017-11-28 12:10:00,83.74,83.77,83.73,83.76,5790.0,59.495,59.5164,59.4879,59.5093,5790.0
2017-11-28 12:15:00,83.75,83.75,83.65,83.69,8371.0,59.5022,59.5022,59.4311,59.4595,8371.0
2017-11-28 12:20:00,83.67,83.7,83.64,83.67,12125.0,59.4453,59.4666,59.424,59.4453,12125.0
2017-11-28 12:25:00,83.67,83.71,83.65,83.69,14534.0,59.4453,59.4737,59.4311,59.4595,14534.0
2017-11-28 12:30:00,83.66,83.69,83.65,83.68,6037.0,59.4382,59.4595,59.4311,59.4524,6037.0
2017-11-28 12:35:00,83.68,83.7,83.67,83.7,8225.0,59.4524,59.4666,59.4453,59.4666,8225.0
2017-11-28 12:40:00,83.7,83.73,83.67,83.73,9788.0,59.4666,59.4879,59.4453,59.4879,9788.0
2017-11-28 12:45:00,83.73,83.74,83.7,83.7,6584.0,59.4879,59.495,59.4666,59.4666,6584.0
2017-11-28 12:50:00,83.71,83.72,83.66,83.67,7352.0,59.4737,59.4808,59.4382,59.4453,7352.0
2017-11-28 12:55:00,83.67,83.68,83.63,83.67,9553.0,59.4453,59.4524,59.4169,59.4453,9553.0
2017-11-28 13:00:00,83.67,83.7,83.58,83.59,17174.0,59.4453,59.4666,59.3814,59.3885,17174.0
2017-11-28 13:05:00,83.59,83.62,83.59,83.61,16339.0,59.3885,59.4098,59.3885,59.4027,16339.0
2017-11-28 13:10:00,83.61,83.62,83.59,83.61,14269.0,59.4027,59.4098,59.3885,59.4027,14269.0
2017-11-28 13:15:00,83.62,83.62,83.59,83.6,11147.0,59.4098,59.4098,59.3885,59.3956,11147.0
2017-11-28 13:20:00,83.6,83.64,83.58,83.64,19928.0,59.3956,59.424,59.3814,59.424,19928.0
2017-11-28 13:25:00,83.64,83.69,83.64,83.68,12888.0,59.424,59.4595,59.424,59.4524,12888.0
2017-11-28 13:30:00,83.69,83.7,83.63,83.64,11535.0,59.4595,59.4666,59.4169,59.424,11535.0
2017-11-28 13:35:00,83.64,83.64,83.61,83.63,9532.0,59.424,59.424,59.4027,59.4169,9532.0
2017-11-28 13:40:00,83.65,83.68,83.63,83.67,13773.0,59.4311,59.4524,59.4169,59.4453,13773.0
2017-11-28 13:45:00,83.68,83.72,83.68,83.71,10269.0,59.4524,59.4808,59.4524,59.4737,10269.0
2017-11-28 13:50:00,83.7,83.7,83.62,83.62,11823.0,59.4666,59.4666,59.4098,59.4098,11823.0
2017-11-28 13:55:00,83.63,83.78,83.61,83.78,14502.0,59.4169,59.5235,59.4027,59.5235,14502.0
2017-11-28 14:00:00,83.77,83.78,83.7,83.74,15122.0,59.5164,59.5235,59.4666,59.495,15122.0
2017-11-28 14:05:00,83.73,83.73,83.67,83.7,12226.0,59.4879,59.4879,59.4453,59.4666,12226.0
2017-11-28 14:10:00,83.72,83.75,83.71,83.72,8784.0,59.4808,59.5022,59.4737,59.4808,8784.0
2017-11-28 14:15:00,83.7,83.73,83.69,83.73,11223.0,59.4666,59.4879,59.4595,59.4879,11223.0
2017-11-28 14:20:00,83.73,83.73,83.67,83.69,15430.0,59.4879,59.4879,59.4453,59.4595,15430.0
2017-11-28 14:25:00,83.69,83.7,83.66,83.7,11019.0,59.4595,59.4666,59.4382,59.4666,11019.0
2017-11-28 14:30:00,83.7,83.75,83.69,83.74,17534.0,59.4666,59.5022,59.4595,59.495,17534.0
2017-11-28 14:35:00,83.74,83.79,83.7,83.79,21795.0,59.495,59.5306,59.4666,59.5306,21795.0
2017-11-28 14:40:00,83.79,83.84,83.77,83.83,22751.0,59.5306,59.5661,59.5164,59.559,22751.0
2017-11-28 14:45:00,83.83,83.84,83.81,83.83,25626.0,59.559,59.5661,59.5448,59.559,25626.0
2017-11-28 14:50:00,83.83,83.87,83.83,83.86,23053.0,59.559,59.5874,59.559,59.5803,23053.0
2017-11-28 14:55:00,83.86,83.9,83.85,83.88,20535.0,59.5803,59.6087,59.5732,59.5945,20535.0
2017-11-28 15:00:00,83.88,83.93,83.75,83.75,51107.0,59.5945,59.63,59.5022,59.5022,51107.0
2017-11-28 15:05:00,83.75,83.83,83.75,83.83,17786.0,59.5022,59.559,59.5022,59.559,17786.0
2017-11-28 15:10:00,83.82,83.82,83.75,83.82,22640.0,59.5519,59.5519,59.5022,59.5519,22640.0
2017-11-28 15:15:00,83.83,83.84,83.76,83.83,28856.0,59.559,59.5661,59.5093,59.559,28856.0
2017-11-28 15:20:00,83.83,83.84,83.78,83.8,29900.0,59.559,59.5661,59.5235,59.5377,29900.0
2017-11-28 15:25:00,83.8,83.81,83.73,83.78,21538.0,59.5377,59.5448,59.4879,59.5235,21538.0
2017-11-28 15:30:00,83.78,83.78,83.64,83.65,29179.0,59.5235,59.5235,59.424,59.4311,29179.0
2017-11-28 15:35:00,83.66,83.83,83.65,83.83,25685.0,59.4382,59.559,59.4311,59.559,25685.0
2017-11-28 15:40:00,83.82,83.86,83.78,83.86,36950.0,59.5519,59.5803,59.5235,59.5803,36950.0
2017-11-28 15:45:00,83.87,83.89,83.81,83.81,37293.0,59.5874,59.6016,59.5448,59.5448,37293.0
2017-11-28 15:50:00,83.82,83.88,83.82,83.84,60161.0,59.5519,59.5945,59.5519,59.5661,60161.0
2017-11-28 15:55:00,83.84,83.95,83.81,83.95,167629.0,59.5661,59.6442,59.5448,59.6442,167629.0
2017-11-29 09:30:00,83.62,83.97,83.52,83.61,47208.0,59.4098,59.6585,59.3387,59.4027,47208.0
2017-11-29 09:35:00,83.68,83.92,83.67,83.77,23676.0,59.4524,59.6229,59.4453,59.5164,23676.0
2017-11-29 09:40:00,83.78,83.89,83.71,83.72,42251.0,59.5235,59.6016,59.4737,59.4808,42251.0
2017-11-29 09:45:00,83.73,83.82,83.67,83.74,39558.0,59.4879,59.5519,59.4453,59.495,39558.0
2017-11-29 09:50:00,83.76,83.8,83.71,83.8,30787.0,59.5093,59.5377,59.4737,59.5377,30787.0
2017-11-29 09:55:00,83.78,83.86,83.72,83.75,28811.0,59.5235,59.5803,59.4808,59.5022,28811.0
2017-11-29 10:00:00,83.76,83.82,83.63,83.65,33601.0,59.5093,59.5519,59.4169,59.4311,33601.0
2017-11-29 10:05:00,83.66,83.7,83.51,83.55,30463.0,59.4382,59.4666,59.3316,59.3601,30463.0
2017-11-29 10:10:00,83.55,83.56,83.43,83.45,45474.0,59.3601,59.3672,59.2748,59.289,45474.0
2017-11-29 10:15:00,83.44,83.51,83.31,83.5,24122.0,59.2819,59.3316,59.1895,59.3245,24122.0
2017-11-29 10:20:00,83.5,83.74,83.45,83.7,15418.0,59.3245,59.495,59.289,59.4666,15418.0
2017-11-29 10:25:00,83.68,83.69,83.52,83.52,10112.0,59.4524,59.4595,59.3387,59.3387,10112.0
2017-11-29 10:30:00,83.56,83.77,83.52,83.76,42360.0,59.3672,59.5164,59.3387,59.5093,42360.0
2017-11-29 10:35:00,83.73,83.81,83.63,83.81,13042.0,59.4879,59.5448,59.4169,59.5448,13042.0
2017-11-29 10:40:00,83.81,83.86,83.69,83.75,16564.0,59.5448,59.5803,59.4595,59.5022,16564.0
2017-11-29 10:45:00,83.75,83.78,83.62,83.69,16666.0,59.5022,59.5235,59.4098,59.4595,16666.0
2017-11-29 10:50:00,83.71,83.75,83.65,83.68,18152.0,59.4737,59.5022,59.4311,59.4524,18152.0
2017-11-29 10:55:00,83.68,83.76,83.67,83.72,18147.0,59.4524,59.5093,59.4453,59.4808,18147.0
2017-11-29 11:00:00,83.72,83.74,83.64,83.69,18279.0,59.4808,59.495,59.424,59.4595,18279.0
2017-11-29 11:05:00,83.7,83.76,83.65,83.75,12307.0,59.4666,59.5093,59.4311,59.5022,12307.0
2017-11-29 11:10:00,83.74,83.78,83.7,83.77,10233.0,59.495,59.5235,59.4666,59.5164,10233.0
2017-11-29 11:15:00,83.77,83.78,83.67,83.69,12545.0,59.5164,59.5235,59.4453,59.4595,12545.0
2017-11-29 11:20:00,83.69,83.74,83.65,83.68,21181.0,59.4595,59.495,59.4311,59.4524,21181.0
2017-11-29 11:25:00,83.68,83.81,83.67,83.71,20709.0,59.4524,59.5448,59.4453,59.4737,20709.0
2017-11-29 11:30:00,83.7,83.76,83.68,83.71,14462.0,59.4666,59.5093,59.4524,59.4737,14462.0
2017-11-29 11:35:00,83.7,83.75,83.65,83.75,21351.0,59.4666,59.5022,59.4311,59.5022,21351.0
2017-11-29 11:40:00,83.74,83.86,83.71,83.85,17856.0,59.495,59.5803,59.4737,59.5732,17856.0
2017-11-29 11:45:00,83.87,84.06,83.87,84.05,23108.0,59.5874,59.7224,59.5874,59.7153,23108.0
2017-11-29 11:50:00,84.04,84.04,83.9,84.0,12532.0,59.7082,59.7082,59.6087,59.6798,12532.0
2017-11-29 11:55:00,83.98,84.14,83.98,84.08,15711.0,59.6656,59.7792,59.6656,59.7366,15711.0
2017-11-29 12:00:00,84.08,84.26,84.08,84.26,20380.0,59.7366,59.8645,59.7366,59.8645,20380.0
2017-11-29 12:05:00,84.26,84.29,84.19,84.23,17371.0,59.8645,59.8858,59.8148,59.8432,17371.0
2017-11-29 12:10:00,84.21,84.34,84.13,84.29,17647.0,59.829,59.9213,59.7721,59.8858,17647.0
2017-11-29 12:15:00,84.27,84.31,84.2,84.21,14560.0,59.8716,59.9,59.8219,59.829,14560.0
2017-11-29 12:20:00,84.2,84.23,84.14,84.16,15930.0,59.8219,59.8432,59.7792,59.7934,15930.0
2017-11-29 12:25:00,84.14,84.19,84.09,84.16,10842.0,59.7792,59.8148,59.7437,59.7934,10842.0
2017-11-29 12:30:00,84.17,84.17,84.06,84.07,14452.0,59.8005,59.8005,59.7224,59.7295,14452.0
2017-11-29 12:35:00,84.07,84.08,83.96,83.97,11176.0,59.7295,59.7366,59.6514,59.6585,11176.0
2017-11-29 12:40:00,83.98,84.03,83.96,84.03,11487.0,59.6656,59.7011,59.6514,59.7011,11487.0
2017-11-29 12:45:00,84.01,84.02,83.92,83.94,13022.0,59.6869,59.694,59.6229,59.6371,13022.0
2017-11-29 12:50:00,83.96,84.03,83.91,84.02,9477.0,59.6514,59.7011,59.6158,59.694,9477.0
2017-11-29 12:55:00,84.03,84.06,83.98,84.02,6624.0,59.7011,59.7224,59.6656,59.694,6624.0
2017-11-29 13:00:00,84.02,84.03,83.96,83.96,10479.0,59.694,59.7011,59.6514,59.6514,10479.0
2017-11-29 13:05:00,83.95,83.98,83.91,83.95,10906.0,59.6442,59.6656,59.6158,59.6442,10906.0
2017-11-29 13:10:00,83.95,83.96,83.9,83.92,12333.0,59.6442,59.6514,59.6087,59.6229,12333.0
2017-11-29 13:15:00,83.93,83.94,83.82,83.84,8109.0,59.63,59.6371,59.5519,59.5661,8109.0
2017-11-29 13:20:00,83.84,83.86,83.75,83.81,9829.0,59.5661,59.5803,59.5022,59.5448,9829.0
2017-11-29 13:25:00,83.81,83.88,83.81,83.83,6697.0,59.5448,59.5945,59.5448,59.559,6697.0
2017-11-29 13:30:00,83.85,83.93,83.82,83.92,10486.0,59.5732,59.63,59.5519,59.6229,10486.0
2017-11-29 13:35:00,83.92,83.95,83.88,83.95,10313.0,59.6229,59.6442,59.5945,59.6442,10313.0
2017-11-29 13:40:00,83.95,84.05,83.95,84.03,17410.0,59.6442,59.7153,59.6442,59.7011,17410.0
2017-11-29 13:45:00,84.03,84.09,84.03,84.08,14604.0,59.7011,59.7437,59.7011,59.7366,14604.0
2017-11-29 13:50:00,84.09,84.13,84.03,84.05,18149.0,59.7437,59.7721,59.7011,59.7153,18149.0
2017-11-29 13:55:00,84.05,84.08,83.87,83.87,73845.0,59.7153,59.7366,59.5874,59.5874,73845.0
2017-11-29 14:00:00,83.87,84.01,83.87,83.98,25438.0,59.5874,59.6869,59.5874,59.6656,25438.0
2017-11-29 14:05:00,83.99,84.0,83.92,83.94,12713.0,59.6727,59.6798,59.6229,59.6371,12713.0
2017-11-29 14:10:00,83.93,83.95,83.87,83.9,16564.0,59.63,59.6442,59.5874,59.6087,16564.0
2017-11-29 14:15:00,83.9,84.01,83.9,83.97,13848.0,59.6087,59.6869,59.6087,59.6585,13848.0
2017-11-29 14:20:00,83.97,84.0,83.9,83.9,15503.0,59.6585,59.6798,59.6087,59.6087,15503.0
2017-11-29 14:25:00,83.91,84.02,83.88,83.9,18939.0,59.6158,59.694,59.5945,59.6087,18939.0
2017-11-29 14:30:00,83.89,83.95,83.89,83.93,10965.0,59.6016,59.6442,59.6016,59.63,10965.0
2017-11-29 14:35:00,83.92,83.93,83.88,83.91,15929.0,59.6229,59.63,59.5945,59.6158,15929.0
2017-11-29 14:40:00,83.91,83.92,83.82,83.84,12044.0,59.6158,59.6229,59.5519,59.5661,12044.0
2017-11-29 14:45:00,83.85,83.94,83.85,83.94,11722.0,59.5732,59.6371,59.5732,59.6371,11722.0
2017-11-29 14:50:00,83.94,83.94,83.82,83.83,10900.0,59.6371,59.6371,59.5519,59.559,10900.0
2017-11-29 14:55:00,83.82,83.89,83.81,83.84,13355.0,59.5519,59.6016,59.5448,59.5661,13355.0
2017-11-29 15:00:00,83.82,83.86,83.79,83.84,17914.0,59.5519,59.5803,59.5306,59.5661,17914.0
2017-11-29 15:05:00,83.84,83.87,83.76,83.76,15912.0,59.5661,59.5874,59.5093,59.5093,15912.0
2017-11-29 15:10:00,83.77,83.83,83.76,83.81,15512.0,59.5164,59.559,59.5093,59.5448,15512.0
2017-11-29 15:15:00,83.81,83.91,83.8,83.89,15477.0,59.5448,59.6158,59.5377,59.6016,15477.0
2017-11-29 15:20:00,83.88,83.96,83.88,83.94,21321.0,59.5945,59.6514,59.5945,59.6371,21321.0
2017-11-29 15:25:00,83.95,84.01,83.91,83.98,25985.0,59.6442,59.6869,59.6158,59.6656,25985.0
2017-11-29 15:30:00,83.96,83.97,83.85,83.86,37809.0,59.6514,59.6585,59.5732,59.5803,37809.0
2017-11-29 15:35:00,83.86,83.86,83.81,83.84,21885.0,59.5803,59.5803,59.5448,59.5661,21885.0
2017-11-29 15:40:00,83.84,83.92,83.8,83.9,30957.0,59.5661,59.6229,59.5377,59.6087,30957.0
2017-11-29 15:45:00,83.89,83.92,83.85,83.86,39602.0,59.6016,59.6229,59.5732,59.5803,39602.0
2017-11-29 15:50:00,83.86,83.95,83.84,83.9,56340.0,59.5803,59.6442,59.5661,59.6087,56340.0
2017-11-29 15:55:00,83.89,84.07,83.87,83.99,229384.0,59.6016,59.7295,59.5874,59.6727,229384.0
2017-11-30 09:30:00,83.39,83.71,83.26,83.35,32140.0,59.7886,60.0181,59.6954,59.76,32140.0
2017-11-30 09:35:00,83.35,83.39,83.14,83.18,17163.0,59.76,59.7886,59.6094,59.6381,17163.0
2017-11-30 09:40:00,83.2,83.41,83.2,83.41,14537.0,59.6524,59.803,59.6524,59.803,14537.0
2017-11-30 09:45:00,83.44,83.49,83.31,83.35,18564.0,59.8245,59.8603,59.7313,59.76,18564.0
2017-11-30 09:50:00,83.36,83.44,83.33,83.42,15847.0,59.7671,59.8245,59.7456,59.8101,15847.0
2017-11-30 09:55:00,83.42,83.57,83.4,83.52,14504.0,59.8101,59.9177,59.7958,59.8818,14504.0
2017-11-30 10:00:00,83.52,83.71,83.52,83.66,21106.0,59.8818,60.0181,59.8818,59.9822,21106.0
2017-11-30 10:05:00,83.64,83.8,83.64,83.8,20197.0,59.9679,60.0826,59.9679,60.0826,20197.0
2017-11-30 10:10:00,83.8,83.82,83.74,83.82,22024.0,60.0826,60.0969,60.0396,60.0969,22024.0
2017-11-30 10:15:00,83.83,83.88,83.68,83.68,16069.0,60.1041,60.14,59.9966,59.9966,16069.0
2017-11-30 10:20:00,83.68,83.85,83.66,83.83,21807.0,59.9966,60.1184,59.9822,60.1041,21807.0
2017-11-30 10:25:00,83.83,83.86,83.72,83.8,27581.0,60.1041,60.1256,60.0252,60.0826,27581.0
2017-11-30 10:30:00,83.8,83.87,83.72,83.83,28509.0,60.0826,60.1328,60.0252,60.1041,28509.0
2017-11-30 10:35:00,83.83,83.88,83.72,83.78,26568.0,60.1041,60.14,60.0252,60.0683,26568.0
2017-11-30 10:40:00,83.78,83.85,83.73,83.74,17082.0,60.0683,60.1184,60.0324,60.0396,17082.0
2017-11-30 10:45:00,83.72,83.8,83.69,83.8,16987.0,60.0252,60.0826,60.0037,60.0826,16987.0
2017-11-30 10:50:00,83.79,83.91,83.77,83.86,28819.0,60.0754,60.1615,60.0611,60.1256,28819.0
2017-11-30 10:55:00,83.88,84.03,83.87,84.01,23174.0,60.14,60.2475,60.1328,60.2332,23174.0
2017-11-30 11:00:00,84.01,84.01,83.85,83.88,26524.0,60.2332,60.2332,60.1184,60.14,26524.0
2017-11-30 11:05:00,83.88,83.88,83.81,83.84,12452.0,60.14,60.14,60.0898,60.1113,12452.0
2017-11-30 11:10:00,83.85,83.92,83.85,83.89,17434.0,60.1184,60.1686,60.1184,60.1471,17434.0
2017-11-30 11:15:00,83.9,83.95,83.81,83.82,16579.0,60.1543,60.1901,60.0898,60.0969,16579.0
2017-11-30 11:20:00,83.83,83.86,83.82,83.84,10828.0,60.1041,60.1256,60.0969,60.1113,10828.0
2017-11-30 11:25:00,83.83,83.92,83.76,83.87,25742.0,60.1041,60.1686,60.0539,60.1328,25742.0
2017-11-30 11:30:00,83.87,83.87,83.71,83.72,13857.0,60.1328,60.1328,60.0181,60.0252,13857.0
2017-11-30 11:35:00,83.71,83.71,83.64,83.67,10186.0,60.0181,60.0181,59.9679,59.9894,10186.0
2017-11-30 11:40:00,83.68,83.76,83.64,83.75,11236.0,59.9966,60.0539,59.9679,60.0467,11236.0
2017-11-30 11:45:00,83.76,83.8,83.75,83.76,10860.0,60.0539,60.0826,60.0467,60.0539,10860.0
2017-11-30 11:50:00,83.76,83.77,83.73,83.76,17990.0,60.0539,60.0611,60.0324,60.0539,17990.0
2017-11-30 11:55:00,83.76,83.82,83.74,83.81,9310.0,60.0539,60.0969,60.0396,60.0898,9310.0
2017-11-30 12:00:00,83.82,83.82,83.74,83.79,19955.0,60.0969,60.0969,60.0396,60.0754,19955.0
2017-11-30 12:05:00,83.78,83.81,83.76,83.78,9709.0,60.0683,60.0898,60.0539,60.0683,9709.0
2017-11-30 12:10:00,83.79,83.89,83.78,83.89,13699.0,60.0754,60.1471,60.0683,60.1471,13699.0
2017-11-30 12:15:00,83.89,83.89,83.77,83.83,14772.0,60.1471,60.1471,60.0611,60.1041,14772.0
2017-11-30 12:20:00,83.84,83.99,83.84,83.96,9828.0,60.1113,60.2188,60.1113,60.1973,9828.0
2017-11-30 12:25:00,83.97,84.01,83.93,83.99,11108.0,60.2045,60.2332,60.1758,60.2188,11108.0
2017-11-30 12:30:00,83.99,84.09,83.99,84.08,14197.0,60.2188,60.2905,60.2188,60.2833,14197.0
2017-11-30 12:35:00,84.07,84.12,84.03,84.1,12872.0,60.2762,60.312,60.2475,60.2977,12872.0
2017-11-30 12:40:00,84.1,84.11,84.02,84.07,11707.0,60.2977,60.3049,60.2403,60.2762,11707.0
2017-11-30 12:45:00,84.07,84.08,83.96,83.97,18234.0,60.2762,60.2833,60.1973,60.2045,18234.0
2017-11-30 12:50:00,83.99,84.0,83.93,83.94,7592.0,60.2188,60.226,60.1758,60.183,7592.0
2017-11-30 12:55:00,83.94,83.94,83.79,83.79,16280.0,60.183,60.183,60.0754,60.0754,16280.0
2017-11-30 13:00:00,83.79,83.87,83.79,83.85,9964.0,60.0754,60.1328,60.0754,60.1184,9964.0
2017-11-30 13:05:00,83.87,83.95,83.85,83.94,14262.0,60.1328,60.1901,60.1184,60.183,14262.0
2017-11-30 13:10:00,83.91,83.93,83.86,83.89,23584.0,60.1615,60.1758,60.1256,60.1471,23584.0
2017-11-30 13:15:00,83.88,83.88,83.76,83.82,15607.0,60.14,60.14,60.0539,60.0969,15607.0
2017-11-30 13:20:00,83.81,83.87,83.8,83.85,21448.0,60.0898,60.1328,60.0826,60.1184,21448.0
2017-11-30 13:25:00,83.84,83.86,83.76,83.79,11713.0,60.1113,60.1256,60.0539,60.0754,11713.0
2017-11-30 13:30:00,83.79,83.84,83.77,83.79,12030.0,60.0754,60.1113,60.0611,60.0754,12030.0
2017-11-30 13:35:00,83.79,83.79,83.71,83.71,10570.0,60.0754,60.0754,60.0181,60.0181,10570.0
2017-11-30 13:40:00,83.7,83.81,83.7,83.8,7940.0,60.0109,60.0898,60.0109,60.0826,7940.0
2017-11-30 13:45:00,83.8,83.86,83.78,83.8,10512.0,60.0826,60.1256,60.0683,60.0826,10512.0
2017-11-30 13:50:00,83.8,83.84,83.75,83.78,13065.0,60.0826,60.1113,60.0467,60.0683,13065.0
2017-11-30 13:55:00,83.78,83.88,83.76,83.88,12266.0,60.0683,60.14,60.0539,60.14,12266.0
2017-11-30 14:00:00,83.86,83.89,83.84,83.89,14509.0,60.1256,60.1471,60.1113,60.1471,14509.0
2017-11-30 14:05:00,83.89,83.97,83.87,83.87,14435.0,60.1471,60.2045,60.1328,60.1328,14435.0
2017-11-30 14:10:00,83.88,83.96,83.88,83.89,20410.0,60.14,60.1973,60.14,60.1471,20410.0
2017-11-30 14:15:00,83.89,83.92,83.86,83.91,30962.0,60.1471,60.1686,60.1256,60.1615,30962.0
2017-11-30 14:20:00,83.91,83.92,83.83,83.9,23061.0,60.1615,60.1686,60.1041,60.1543,23061.0
2017-11-30 14:25:00,83.9,83.96,83.89,83.96,17127.0,60.1543,60.1973,60.1471,60.1973,17127.0
2017-11-30 14:30:00,83.95,83.95,83.87,83.94,21342.0,60.1901,60.1901,60.1328,60.183,21342.0
2017-11-30 14:35:00,83.94,83.94,83.88,83.92,17960.0,60.183,60.183,60.14,60.1686,17960.0
2017-11-30 14:40:00,83.92,83.98,83.91,83.94,10767.0,60.1686,60.2116,60.1615,60.183,10767.0
2017-11-30 14:45:00,83.92,83.97,83.92,83.94,14074.0,60.1686,60.2045,60.1686,60.183,14074.0
2017-11-30 14:50:00,83.94,83.98,83.92,83.96,15400.0,60.183,60.2116,60.1686,60.1973,15400.0
2017-11-30 14:55:00,83.95,84.0,83.94,84.0,22581.0,60.1901,60.226,60.183,60.226,22581.0
2017-11-30 15:00:00,83.99,84.02,83.94,83.95,23998.0,60.2188,60.2403,60.183,60.1901,23998.0
2017-11-30 15:05:00,83.95,84.0,83.95,83.96,19603.0,60.1901,60.226,60.1901,60.1973,19603.0
2017-11-30 15:10:00,83.97,83.98,83.94,83.97,16523.0,60.2045,60.2116,60.183,60.2045,16523.0
2017-11-30 15:15:00,83.97,84.0,83.94,83.98,15743.0,60.2045,60.226,60.183,60.2116,15743.0
2017-11-30 15:20:00,84.0,84.01,83.93,83.94,24764.0,60.226,60.2332,60.1758,60.183,24764.0
2017-11-30 15:25:00,83.95,84.0,83.94,83.96,21277.0,60.1901,60.226,60.183,60.1973,21277.0
2017-11-30 15:30:00,83.96,84.08,83.96,84.08,30043.0,60.1973,60.2833,60.1973,60.2833,30043.0
2017-11-30 15:35:00,84.08,84.11,84.01,84.03,42564.0,60.2833,60.3049,60.2332,60.2475,42564.0
2017-11-30 15:40:00,84.03,84.09,84.03,84.09,32013.0,60.2475,60.2905,60.2475,60.2905,32013.0
2017-11-30 15:45:00,84.11,84.27,84.11,84.26,65502.0,60.3049,60.4196,60.3049,60.4124,65502.0
2017-11-30 15:50:00,84.26,84.3,84.2,84.22,81321.0,60.4124,60.4411,60.3694,60.3837,81321.0
2017-11-30 15:55:00,84.22,84.22,84.13,84.15,171847.0,60.3837,60.3837,60.3192,60.3335,171847.0
2017-12-01 09:30:00,84.38,84.47,84.25,84.41,31069.0,60.4984,60.563,60.4052,60.5199,31069.0
2017-12-01 09:35:00,84.42,84.42,84.14,84.16,37706.0,60.5271,60.5271,60.3264,60.3407,37706.0
2017-12-01 09:40:00,84.15,84.25,83.97,84.08,72659.0,60.3335,60.4052,60.2045,60.2833,72659.0
2017-12-01 09:45:00,84.06,84.14,83.93,84.11,15810.0,60.269,60.3264,60.1758,60.3049,15810.0
2017-12-01 09:50:00,84.12,84.17,84.04,84.12,18452.0,60.312,60.3479,60.2547,60.312,18452.0
2017-12-01 09:55:00,84.12,84.15,84.01,84.03,54592.0,60.312,60.3335,60.2332,60.2475,54592.0
2017-12-01 10:00:00,84.01,84.17,84.01,84.17,11026.0,60.2332,60.3479,60.2332,60.3479,11026.0
2017-12-01 10:05:00,84.18,84.23,84.08,84.11,20177.0,60.355,60.3909,60.2833,60.3049,20177.0
2017-12-01 10:10:00,84.11,84.12,83.98,84.0,22009.0,60.3049,60.312,60.2116,60.226,22009.0
2017-12-01 10:15:00,84.01,84.08,83.76,83.82,79534.0,60.2332,60.2833,60.0539,60.0969,79534.0
2017-12-01 10:20:00,83.82,83.84,83.58,83.76,57156.0,60.0969,60.1113,59.9249,60.0539,57156.0
2017-12-01 10:25:00,83.77,83.86,83.7,83.82,32612.0,60.0611,60.1256,60.0109,60.0969,32612.0
2017-12-01 10:30:00,83.81,83.82,83.45,83.55,20327.0,60.0898,60.0969,59.8317,59.9033,20327.0
2017-12-01 10:35:00,83.55,83.59,83.49,83.56,19196.0,59.9033,59.932,59.8603,59.9105,19196.0
2017-12-01 10:40:00,83.55,83.57,83.48,83.5,26264.0,59.9033,59.9177,59.8532,59.8675,26264.0
2017-12-01 10:45:00,83.51,83.58,83.48,83.5,27385.0,59.8747,59.9249,59.8532,59.8675,27385.0
2017-12-01 10:50:00,83.51,83.57,83.48,83.49,22727.0,59.8747,59.9177,59.8532,59.8603,22727.0
2017-12-01 10:55:00,83.49,83.61,83.49,83.59,12522.0,59.8603,59.9464,59.8603,59.932,12522.0
2017-12-01 11:00:00,83.6,83.72,83.59,83.72,21352.0,59.9392,60.0252,59.932,60.0252,21352.0
2017-12-01 11:05:00,83.72,83.98,83.64,83.96,33401.0,60.0252,60.2116,59.9679,60.1973,33401.0
2017-12-01 11:10:00,83.95,84.06,83.54,83.79,25613.0,60.1901,60.269,59.8962,60.0754,25613.0
2017-12-01 11:15:00,83.76,83.76,83.54,83.72,9427.0,60.0539,60.0539,59.8962,60.0252,9427.0
2017-12-01 11:20:00,83.74,83.74,83.57,83.58,16724.0,60.0396,60.0396,59.9177,59.9249,16724.0
2017-12-01 11:25:00,83.59,83.78,83.59,83.72,14214.0,59.932,60.0683,59.932,60.0252,14214.0
2017-12-01 11:30:00,83.74,84.26,83.67,84.16,37861.0,60.0396,60.4124,59.9894,60.3407,37861.0
2017-12-01 11:35:00,84.1,84.12,83.52,83.56,25205.0,60.2977,60.312,59.8818,59.9105,25205.0
2017-12-01 11:40:00,83.56,83.59,83.31,83.33,21193.0,59.9105,59.932,59.7313,59.7456,21193.0
2017-12-01 11:45:00,83.34,83.48,83.29,83.46,12957.0,59.7528,59.8532,59.7169,59.8388,12957.0
2017-12-01 11:50:00,83.47,83.59,83.39,83.44,15455.0,59.846,59.932,59.7886,59.8245,15455.0
2017-12-01 11:55:00,83.46,83.57,83.37,83.48,13950.0,59.8388,59.9177,59.7743,59.8532,13950.0
2017-12-01 12:00:00,83.49,83.62,83.49,83.5,13118.0,59.8603,59.9535,59.8603,59.8675,13118.0
2017-12-01 12:05:00,83.48,83.49,83.26,83.32,21242.0,59.8532,59.8603,59.6954,59.7384,21242.0
2017-12-01 12:10:00,83.31,83.36,83.25,83.31,9400.0,59.7313,59.7671,59.6883,59.7313,9400.0
2017-12-01 12:15:00,83.28,83.49,83.27,83.47,17060.0,59.7098,59.8603,59.7026,59.846,17060.0
2017-12-01 12:20:00,83.46,83.51,83.42,83.46,7732.0,59.8388,59.8747,59.8101,59.8388,7732.0
2017-12-01 12:25:00,83.52,83.57,83.47,83.57,21163.0,59.8818,59.9177,59.846,59.9177,21163.0
2017-12-01 12:30:00,83.57,83.59,83.4,83.44,16579.0,59.9177,59.932,59.7958,59.8245,16579.0
2017-12-01 12:35:00,83.45,83.53,83.45,83.48,11493.0,59.8317,59.889,59.8317,59.8532,11493.0
2017-12-01 12:40:00,83.49,83.54,83.45,83.48,8964.0,59.8603,59.8962,59.8317,59.8532,8964.0
2017-12-01 12:45:00,83.47,83.47,83.26,83.26,12794.0,59.846,59.846,59.6954,59.6954,12794.0
2017-12-01 12:50:00,83.3,83.48,83.24,83.47,16840.0,59.7241,59.8532,59.6811,59.846,16840.0
2017-12-01 12:55:00,83.46,83.48,83.37,83.39,9474.0,59.8388,59.8532,59.7743,59.7886,9474.0
2017-12-01 13:00:00,83.4,83.47,83.39,83.39,16057.0,59.7958,59.846,59.7886,59.7886,16057.0
2017-12-01 13:05:00,83.39,83.52,83.37,83.5,13031.0,59.7886,59.8818,59.7743,59.8675,13031.0
2017-12-01 13:10:00,83.51,83.54,83.44,83.51,6283.0,59.8747,59.8962,59.8245,59.8747,6283.0
2017-12-01 13:15:00,83.53,83.53,83.43,83.48,9612.0,59.889,59.889,59.8173,59.8532,9612.0
2017-12-01 13:20:00,83.48,83.51,83.45,83.5,6716.0,59.8532,59.8747,59.8317,59.8675,6716.0
2017-12-01 13:25:00,83.51,83.53,83.43,83.44,6306.0,59.8747,59.889,59.8173,59.8245,6306.0
2017-12-01 13:30:00,83.44,83.47,83.36,83.39,9607.0,59.8245,59.846,59.7671,59.7886,9607.0
2017-12-01 13:35:00,83.4,83.44,83.36,83.38,10287.0,59.7958,59.8245,59.7671,59.7815,10287.0
2017-12-01 13:40:00,83.39,83.53,83.37,83.53,5420.0,59.7886,59.889,59.7743,59.889,5420.0
2017-12-01 13:45:00,83.53,83.59,83.47,83.49,8043.0,59.889,59.932,59.846,59.8603,8043.0
2017-12-01 13:50:00,83.51,83.51,83.44,83.46,4351.0,59.8747,59.8747,59.8245,59.8388,4351.0
2017-12-01 13:55:00,83.47,83.49,83.43,83.45,9252.0,59.846,59.8603,59.8173,59.8317,9252.0
2017-12-01 14:00:00,83.45,83.51,83.43,83.46,12233.0,59.8317,59.8747,59.8173,59.8388,12233.0
2017-12-01 14:05:00,83.45,83.55,83.43,83.45,13300.0,59.8317,59.9033,59.8173,59.8317,13300.0
2017-12-01 14:10:00,83.45,83.48,83.27,83.4,57023.0,59.8317,59.8532,59.7026,59.7958,57023.0
2017-12-01 14:15:00,83.41,83.43,83.38,83.41,7688.0,59.803,59.8173,59.7815,59.803,7688.0
2017-12-01 14:20:00,83.41,83.48,83.4,83.4,9780.0,59.803,59.8532,59.7958,59.7958,9780.0
2017-12-01 14:25:00,83.4,83.48,83.39,83.45,12941.0,59.7958,59.8532,59.7886,59.8317,12941.0
2017-12-01 14:30:00,83.43,83.48,83.43,83.47,9806.0,59.8173,59.8532,59.8173,59.846,9806.0
2017-12-01 14:35:00,83.46,83.46,83.35,83.36,11824.0,59.8388,59.8388,59.76,59.7671,11824.0
2017-12-01 14:40:00,83.37,83.42,83.36,83.4,12870.0,59.7743,59.8101,59.7671,59.7958,12870.0
2017-12-01 14:45:00,83.4,83.5,83.36,83.46,17400.0,59.7958,59.8675,59.7671,59.8388,17400.0
2017-12-01 14:50:00,83.46,83.49,83.42,83.48,14550.0,59.8388,59.8603,59.8101,59.8532,14550.0
2017-12-01 14:55:00,83.48,83.51,83.44,83.5,12661.0,59.8532,59.8747,59.8245,59.8675,12661.0
2017-12-01 15:00:00,83.5,83.5,83.29,83.34,40609.0,59.8675,59.8675,59.7169,59.7528,40609.0
2017-12-01 15:05:00,83.34,83.38,83.29,83.36,23194.0,59.7528,59.7815,59.7169,59.7671,23194.0
2017-12-01 15:10:00,83.38,83.39,83.33,83.35,16202.0,59.7815,59.7886,59.7456,59.76,16202.0
2017-12-01 15:15:00,83.34,83.34,83.3,83.3,15866.0,59.7528,59.7528,59.7241,59.7241,15866.0
2017-12-01 15:20:00,83.31,83.35,83.31,83.34,12162.0,59.7313,59.76,59.7313,59.7528,12162.0
2017-12-01 15:25:00,83.34,83.37,83.3,83.32,17836.0,59.7528,59.7743,59.7241,59.7384,17836.0
2017-12-01 15:30:00,83.31,83.36,83.31,83.32,24420.0,59.7313,59.7671,59.7313,59.7384,24420.0
2017-12-01 15:35:00,83.33,83.4,83.32,83.38,25011.0,59.7456,59.7958,59.7384,59.7815,25011.0
2017-12-01 15:40:00,83.39,83.53,83.39,83.53,97077.0,59.7886,59.889,59.7886,59.889,97077.0
2017-12-01 15:45:00,83.53,83.54,83.44,83.47,44630.0,59.889,59.8962,59.8245,59.846,44630.0
2017-12-01 15:50:00,83.47,83.63,83.47,83.61,196715.0,59.846,59.9607,59.846,59.9464,196715.0
2017-12-01 15:55:00,83.62,83.64,83.54,83.57,100067.0,59.9535,59.9679,59.8962,59.9177,100067.0
2017-12-04 09:30:00,83.48,83.6,83.22,83.3,38029.0,59.8532,59.9392,59.6667,59.7241,38029.0
2017-12-04 09:35:00,83.32,83.44,83.2,83.2,19604.0,59.7384,59.8245,59.6524,59.6524,19604.0
2017-12-04 09:40:00,83.22,83.32,83.15,83.21,26354.0,59.6667,59.7384,59.6166,59.6596,26354.0
2017-12-04 09:45:00,83.22,83.34,83.2,83.31,30470.0,59.6667,59.7528,59.6524,59.7313,30470.0
2017-12-04 09:50:00,83.32,83.5,83.31,83.44,13110.0,59.7384,59.8675,59.7313,59.8245,13110.0
2017-12-04 09:55:00,83.46,83.66,83.42,83.62,15471.0,59.8388,59.9822,59.8101,59.9535,15471.0
2017-12-04 10:00:00,83.62,83.86,83.61,83.86,48712.0,59.9535,60.1256,59.9464,60.1256,48712.0
2017-12-04 10:05:00,83.88,83.97,83.84,83.85,16433.0,60.14,60.2045,60.1113,60.1184,16433.0
2017-12-04 10:10:00,83.83,83.89,83.66,83.8,19234.0,60.1041,60.1471,59.9822,60.0826,19234.0
2017-12-04 10:15:00,83.8,83.84,83.7,83.72,13195.0,60.0826,60.1113,60.0109,60.0252,13195.0
2017-12-04 10:20:00,83.72,83.77,83.64,83.66,17021.0,60.0252,60.0611,59.9679,59.9822,17021.0
2017-12-04 10:25:00,83.66,83.7,83.56,83.65,52006.0,59.9822,60.0109,59.9105,59.975,52006.0
2017-12-04 10:30:00,83.63,83.72,83.61,83.7,15613.0,59.9607,60.0252,59.9464,60.0109,15613.0
2017-12-04 10:35:00,83.7,83.76,83.65,83.65,19272.0,60.0109,60.0539,59.975,59.975,19272.0
2017-12-04 10:40:00,83.65,83.81,83.64,83.8,15636.0,59.975,60.0898,59.9679,60.0826,15636.0
2017-12-04 10:45:00,83.79,83.79,83.7,83.75,19086.0,60.0754,60.0754,60.0109,60.0467,19086.0
2017-12-04 10:50:00,83.75,83.79,83.69,83.71,17939.0,60.0467,60.0754,60.0037,60.0181,17939.0
2017-12-04 10:55:00,83.73,83.87,83.72,83.83,16225.0,60.0324,60.1328,60.0252,60.1041,16225.0
2017-12-04 11:00:00,83.85,83.9,83.76,83.86,14888.0,60.1184,60.1543,60.0539,60.1256,14888.0
2017-12-04 11:05:00,83.88,83.93,83.87,83.92,10447.0,60.14,60.1758,60.1328,60.1686,10447.0
2017-12-04 11:10:00,83.92,83.95,83.86,83.87,18674.0,60.1686,60.1901,60.1256,60.1328,18674.0
2017-12-04 11:15:00,83.87,83.93,83.81,83.85,22165.0,60.1328,60.1758,60.0898,60.1184,22165.0
2017-12-04 11:20:00,83.86,83.88,83.76,83.88,16808.0,60.1256,60.14,60.0539,60.14,16808.0
2017-12-04 11:25:00,83.87,83.91,83.8,83.91,19750.0,60.1328,60.1615,60.0826,60.1615,19750.0
2017-12-04 11:30:00,83.91,83.96,83.88,83.95,11120.0,60.1615,60.1973,60.14,60.1901,11120.0
2017-12-04 11:35:00,83.95,83.95,83.88,83.89,10778.0,60.1901,60.1901,60.14,60.1471,10778.0
2017-12-04 11:40:00,83.9,83.9,83.85,83.85,8843.0,60.1543,60.1543,60.1184,60.1184,8843.0
2017-12-04 11:45:00,83.86,83.98,83.85,83.94,12528.0,60.1256,60.2116,60.1184,60.183,12528.0
2017-12-04 11:50:00,83.94,83.96,83.83,83.83,7037.0,60.183,60.1973,60.1041,60.1041,7037.0
2017-12-04 11:55:00,83.83,83.85,83.75,83.78,6789.0,60.1041,60.1184,60.0467,60.0683,6789.0
2017-12-04 12:00:00,83.78,83.8,83.75,83.78,5910.0,60.0683,60.0826,60.0467,60.0683,5910.0
2017-12-04 12:05:00,83.77,83.8,83.73,83.73,8698.0,60.0611,60.0826,60.0324,60.0324,8698.0
2017-12-04 12:10:00,83.73,83.73,83.59,83.61,11399.0,60.0324,60.0324,59.932,59.9464,11399.0
2017-12-04 12:15:00,83.63,83.67,83.6,83.64,7665.0,59.9607,59.9894,59.9392,59.9679,7665.0
2017-12-04 12:20:00,83.65,83.67,83.63,83.64,7779.0,59.975,59.9894,59.9607,59.9679,7779.0
2017-12-04 12:25:00,83.64,83.66,83.55,83.57,9386.0,59.9679,59.9822,59.9033,59.9177,9386.0
2017-12-04 12:30:00,83.56,83.56,83.49,83.53,6737.0,59.9105,59.9105,59.8603,59.889,6737.0
2017-12-04 12:35:00,83.55,83.55,83.36,83.36,6871.0,59.9033,59.9033,59.7671,59.7671,6871.0
2017-12-04 12:40:00,83.34,83.37,83.32,83.37,5322.0,59.7528,59.7743,59.7384,59.7743,5322.0
2017-12-04 12:45:00,83.38,83.39,83.31,83.33,7898.0,59.7815,59.7886,59.7313,59.7456,7898.0
2017-12-04 12:50:00,83.33,83.37,83.28,83.28,5511.0,59.7456,59.7743,59.7098,59.7098,5511.0
2017-12-04 12:55:00,83.28,83.35,83.27,83.33,5182.0,59.7098,59.76,59.7026,59.7456,5182.0
2017-12-04 13:00:00,83.32,83.32,83.2,83.22,7380.0,59.7384,59.7384,59.6524,59.6667,7380.0
2017-12-04 13:05:00,83.22,83.31,83.22,83.3,8318.0,59.6667,59.7313,59.6667,59.7241,8318.0
2017-12-04 13:10:00,83.31,83.33,83.27,83.31,7968.0,59.7313,59.7456,59.7026,59.7313,7968.0
2017-12-04 13:15:00,83.32,83.32,83.24,83.28,19056.0,59.7384,59.7384,59.6811,59.7098,19056.0
2017-12-04 13:20:00,83.29,83.45,83.29,83.45,7844.0,59.7169,59.8317,59.7169,59.8317,7844.0
2017-12-04 13:25:00,83.47,83.52,83.45,83.49,10772.0,59.846,59.8818,59.8317,59.8603,10772.0
2017-12-04 13:30:00,83.49,83.5,83.41,83.44,10026.0,59.8603,59.8675,59.803,59.8245,10026.0
2017-12-04 13:35:00,83.46,83.47,83.38,83.39,10613.0,59.8388,59.846,59.7815,59.7886,10613.0
2017-12-04 13:40:00,83.42,83.5,83.41,83.46,15916.0,59.8101,59.8675,59.803,59.8388,15916.0
2017-12-04 13:45:00,83.46,83.47,83.41,83.43,7725.0,59.8388,59.846,59.803,59.8173,7725.0
2017-12-04 13:50:00,83.43,83.47,83.42,83.43,15068.0,59.8173,59.846,59.8101,59.8173,15068.0
2017-12-04 13:55:00,83.42,83.42,83.39,83.4,9433.0,59.8101,59.8101,59.7886,59.7958,9433.0
2017-12-04 14:00:00,83.4,83.42,83.38,83.42,15147.0,59.7958,59.8101,59.7815,59.8101,15147.0
2017-12-04 14:05:00,83.41,83.42,83.36,83.4,14413.0,59.803,59.8101,59.7671,59.7958,14413.0
2017-12-04 14:10:00,83.41,83.49,83.4,83.46,6085.0,59.803,59.8603,59.7958,59.8388,6085.0
2017-12-04 14:15:00,83.46,83.57,83.46,83.57,11751.0,59.8388,59.9177,59.8388,59.9177,11751.0
2017-12-04 14:20:00,83.56,83.56,83.48,83.49,8100.0,59.9105,59.9105,59.8532,59.8603,8100.0
2017-12-04 14:25:00,83.51,83.54,83.47,83.52,14028.0,59.8747,59.8962,59.846,59.8818,14028.0
2017-12-04 14:30:00,83.53,83.57,83.52,83.54,9161.0,59.889,59.9177,59.8818,59.8962,9161.0
2017-12-04 14:35:00,83.54,83.55,83.48,83.48,7223.0,59.8962,59.9033,59.8532,59.8532,7223.0
2017-12-04 14:40:00,83.49,83.58,83.49,83.55,14306.0,59.8603,59.9249,59.8603,59.9033,14306.0
2017-12-04 14:45:00,83.54,83.54,83.48,83.51,9078.0,59.8962,59.8962,59.8532,59.8747,9078.0
2017-12-04 14:50:00,83.51,83.54,83.5,83.5,8853.0,59.8747,59.8962,59.8675,59.8675,8853.0
2017-12-04 14:55:00,83.51,83.55,83.49,83.54,6058.0,59.8747,59.9033,59.8603,59.8962,6058.0
2017-12-04 15:00:00,83.54,83.55,83.48,83.48,11836.0,59.8962,59.9033,59.8532,59.8532,11836.0
2017-12-04 15:05:00,83.48,83.49,83.34,83.34,15749.0,59.8532,59.8603,59.7528,59.7528,15749.0
2017-12-04 15:10:00,83.35,83.4,83.34,83.37,10446.0,59.76,59.7958,59.7528,59.7743,10446.0
2017-12-04 15:15:00,83.38,83.4,83.36,83.4,7846.0,59.7815,59.7958,59.7671,59.7958,7846.0
2017-12-04 15:20:00,83.4,83.43,83.39,83.41,9689.0,59.7958,59.8173,59.7886,59.803,9689.0
2017-12-04 15:25:00,83.42,83.44,83.38,83.44,17308.0,59.8101,59.8245,59.7815,59.8245,17308.0
2017-12-04 15:30:00,83.45,83.48,83.42,83.47,20683.0,59.8317,59.8532,59.8101,59.846,20683.0
2017-12-04 15:35:00,83.48,83.5,83.35,83.42,23097.0,59.8532,59.8675,59.76,59.8101,23097.0
2017-12-04 15:40:00,83.43,83.43,83.39,83.42,24407.0,59.8173,59.8173,59.7886,59.8101,24407.0
2017-12-04 15:45:00,83.42,83.42,83.34,83.39,42136.0,59.8101,59.8101,59.7528,59.7886,42136.0
2017-12-04 15:50:00,83.4,83.52,83.39,83.52,42811.0,59.7958,59.8818,59.7886,59.8818,42811.0
2017-12-04 15:55:00,83.51,83.63,83.51,83.53,156305.0,59.8747,59.9607,59.8747,59.889,156305.0
2017-12-05 09:30:00,83.65,83.71,83.5,83.62,35484.0,59.975,60.0181,59.8675,59.9535,35484.0
2017-12-05 09:35:00,83.62,83.64,83.28,83.28,22962.0,59.9535,59.9679,59.7098,59.7098,22962.0
2017-12-05 09:40:00,83.18,83.3,83.0,83.05,12541.0,59.6381,59.7241,59.509,59.5449,12541.0
2017-12-05 09:45:00,83.12,83.12,82.94,83.05,16597.0,59.595,59.595,59.466,59.5449,16597.0
2017-12-05 09:50:00,83.05,83.07,82.86,82.86,21592.0,59.5449,59.5592,59.4086,59.4086,21592.0
2017-12-05 09:55:00,82.87,82.87,82.61,82.76,37747.0,59.4158,59.4158,59.2294,59.3369,37747.0
2017-12-05 10:00:00,82.75,82.82,82.47,82.62,36497.0,59.3298,59.38,59.129,59.2366,36497.0
2017-12-05 10:05:00,82.59,82.67,82.54,82.59,27674.0,59.2151,59.2724,59.1792,59.2151,27674.0
2017-12-05 10:10:00,82.61,83.01,82.6,83.0,17759.0,59.2294,59.5162,59.2222,59.509,17759.0
2017-12-05 10:15:00,82.98,83.2,82.98,83.1,19780.0,59.4947,59.6524,59.4947,59.5807,19780.0
2017-12-05 10:20:00,83.08,83.13,82.98,83.13,34032.0,59.5664,59.6022,59.4947,59.6022,34032.0
2017-12-05 10:25:00,83.13,83.16,83.1,83.14,14200.0,59.6022,59.6237,59.5807,59.6094,14200.0
2017-12-05 10:30:00,83.14,83.16,83.08,83.11,34294.0,59.6094,59.6237,59.5664,59.5879,34294.0
2017-12-05 10:35:00,83.11,83.11,82.89,82.99,18723.0,59.5879,59.5879,59.4301,59.5018,18723.0
2017-12-05 10:40:00,82.99,83.13,82.99,83.11,8131.0,59.5018,59.6022,59.5018,59.5879,8131.0
2017-12-05 10:45:00,83.14,83.23,83.11,83.18,6323.0,59.6094,59.6739,59.5879,59.6381,6323.0
2017-12-05 10:50:00,83.23,83.26,83.16,83.23,7489.0,59.6739,59.6954,59.6237,59.6739,7489.0
2017-12-05 10:55:00,83.24,83.24,83.09,83.09,16981.0,59.6811,59.6811,59.5735,59.5735,16981.0
2017-12-05 11:00:00,83.1,83.16,83.02,83.04,17807.0,59.5807,59.6237,59.5234,59.5377,17807.0
2017-12-05 11:05:00,83.05,83.05,82.92,83.0,8013.0,59.5449,59.5449,59.4517,59.509,8013.0
2017-12-05 11:10:00,82.99,83.02,82.94,83.02,18823.0,59.5018,59.5234,59.466,59.5234,18823.0
2017-12-05 11:15:00,83.02,83.02,82.9,82.94,16303.0,59.5234,59.5234,59.4373,59.466,16303.0
2017-12-05 11:20:00,82.94,83.09,82.93,83.09,15193.0,59.466,59.5735,59.4588,59.5735,15193.0
2017-12-05 11:25:00,83.1,83.2,83.1,83.18,14198.0,59.5807,59.6524,59.5807,59.6381,14198.0
2017-12-05 11:30:00,83.17,83.2,83.14,83.14,12283.0,59.6309,59.6524,59.6094,59.6094,12283.0
2017-12-05 11:35:00,83.12,83.23,83.12,83.23,12464.0,59.595,59.6739,59.595,59.6739,12464.0
2017-12-05 11:40:00,83.22,83.23,83.11,83.15,12357.0,59.6667,59.6739,59.5879,59.6166,12357.0
2017-12-05 11:45:00,83.15,83.19,83.14,83.16,16201.0,59.6166,59.6452,59.6094,59.6237,16201.0
2017-12-05 11:50:00,83.17,83.2,83.16,83.2,13229.0,59.6309,59.6524,59.6237,59.6524,13229.0
2017-12-05 11:55:00,83.2,83.22,83.14,83.15,14017.0,59.6524,59.6667,59.6094,59.6166,14017.0
2017-12-05 12:00:00,83.16,83.16,83.08,83.09,22211.0,59.6237,59.6237,59.5664,59.5735,22211.0
2017-12-05 12:05:00,83.09,83.17,83.09,83.11,11177.0,59.5735,59.6309,59.5735,59.5879,11177.0
2017-12-05 12:10:00,83.11,83.16,83.1,83.15,7879.0,59.5879,59.6237,59.5807,59.6166,7879.0
2017-12-05 12:15:00,83.17,83.18,83.09,83.12,8660.0,59.6309,59.6381,59.5735,59.595,8660.0
2017-12-05 12:20:00,83.13,83.26,83.12,83.26,21281.0,59.6022,59.6954,59.595,59.6954,21281.0
2017-12-05 12:25:00,83.26,83.32,83.26,83.27,8956.0,59.6954,59.7384,59.6954,59.7026,8956.0
2017-12-05 12:30:00,83.27,83.32,83.23,83.23,7956.0,59.7026,59.7384,59.6739,59.6739,7956.0
2017-12-05 12:35:00,83.24,83.29,83.23,83.24,8392.0,59.6811,59.7169,59.6739,59.6811,8392.0
2017-12-05 12:40:00,83.23,83.24,83.19,83.21,5499.0,59.6739,59.6811,59.6452,59.6596,5499.0
2017-12-05 12:45:00,83.22,83.23,83.18,83.21,8589.0,59.6667,59.6739,59.6381,59.6596,8589.0
2017-12-05 12:50:00,83.21,83.23,83.18,83.2,8099.0,59.6596,59.6739,59.6381,59.6524,8099.0
2017-12-05 12:55:00,83.2,83.25,83.2,83.21,12380.0,59.6524,59.6883,59.6524,59.6596,12380.0
2017-12-05 13:00:00,83.2,83.25,83.13,83.15,11049.0,59.6524,59.6883,59.6022,59.6166,11049.0
2017-12-05 13:05:00,83.15,83.18,83.12,83.18,5476.0,59.6166,59.6381,59.595,59.6381,5476.0
2017-12-05 13:10:00,83.18,83.21,83.16,83.2,7393.0,59.6381,59.6596,59.6237,59.6524,7393.0
2017-12-05 13:15:00,83.18,83.23,83.16,83.17,9018.0,59.6381,59.6739,59.6237,59.6309,9018.0
2017-12-05 13:20:00,83.17,83.21,83.17,83.17,9033.0,59.6309,59.6596,59.6309,59.6309,9033.0
2017-12-05 13:25:00,83.17,83.19,83.16,83.16,3300.0,59.6309,59.6452,59.6237,59.6237,3300.0
2017-12-05 13:30:00,83.17,83.18,83.09,83.1,14078.0,59.6309,59.6381,59.5735,59.5807,14078.0
2017-12-05 13:35:00,83.09,83.1,83.03,83.09,9870.0,59.5735,59.5807,59.5305,59.5735,9870.0
2017-12-05 13:40:00,83.11,83.13,83.1,83.11,7461.0,59.5879,59.6022,59.5807,59.5879,7461.0
2017-12-05 13:45:00,83.12,83.14,83.05,83.09,6514.0,59.595,59.6094,59.5449,59.5735,6514.0
2017-12-05 13:50:00,83.08,83.1,83.05,83.06,6763.0,59.5664,59.5807,59.5449,59.552,6763.0
2017-12-05 13:55:00,83.06,83.11,83.03,83.1,12450.0,59.552,59.5879,59.5305,59.5807,12450.0
2017-12-05 14:00:00,83.1,83.18,83.1,83.12,18483.0,59.5807,59.6381,59.5807,59.595,18483.0
2017-12-05 14:05:00,83.12,83.15,83.05,83.06,12686.0,59.595,59.6166,59.5449,59.552,12686.0
2017-12-05 14:10:00,83.06,83.08,83.05,83.06,6639.0,59.552,59.5664,59.5449,59.552,6639.0
2017-12-05 14:15:00,83.06,83.07,83.0,83.01,10498.0,59.552,59.5592,59.509,59.5162,10498.0
2017-12-05 14:20:00,83.0,83.0,82.92,82.92,11845.0,59.509,59.509,59.4517,59.4517,11845.0
2017-12-05 14:25:00,82.92,82.98,82.92,82.98,8659.0,59.4517,59.4947,59.4517,59.4947,8659.0
2017-12-05 14:30:00,82.96,83.0,82.94,83.0,11773.0,59.4803,59.509,59.466,59.509,11773.0
2017-12-05 14:35:00,83.0,83.0,82.96,82.98,8590.0,59.509,59.509,59.4803,59.4947,8590.0
2017-12-05 14:40:00,82.99,83.0,82.94,83.0,11246.0,59.5018,59.509,59.466,59.509,11246.0
2017-12-05 14:45:00,82.99,83.01,82.95,82.95,21424.0,59.5018,59.5162,59.4732,59.4732,21424.0
2017-12-05 14:50:00,82.96,82.99,82.95,82.97,9021.0,59.4803,59.5018,59.4732,59.4875,9021.0
2017-12-05 14:55:00,82.98,83.0,82.93,82.93,22425.0,59.4947,59.509,59.4588,59.4588,22425.0
2017-12-05 15:00:00,82.93,82.99,82.9,82.9,16926.0,59.4588,59.5018,59.4373,59.4373,16926.0
2017-12-05 15:05:00,82.91,82.93,82.85,82.91,24547.0,59.4445,59.4588,59.4015,59.4445,24547.0
2017-12-05 15:10:00,82.9,82.94,82.87,82.92,20194.0,59.4373,59.466,59.4158,59.4517,20194.0
2017-12-05 15:15:00,82.92,82.95,82.9,82.92,24955.0,59.4517,59.4732,59.4373,59.4517,24955.0
2017-12-05 15:20:00,82.92,83.09,82.9,83.08,27895.0,59.4517,59.5735,59.4373,59.5664,27895.0
2017-12-05 15:25:00,83.09,83.14,83.03,83.13,13430.0,59.5735,59.6094,59.5305,59.6022,13430.0
2017-12-05 15:30:00,83.14,83.15,83.02,83.03,15367.0,59.6094,59.6166,59.5234,59.5305,15367.0
2017-12-05 15:35:00,83.03,83.05,82.93,82.94,20260.0,59.5305,59.5449,59.4588,59.466,20260.0
2017-12-05 15:40:00,82.95,83.04,82.95,82.99,17229.0,59.4732,59.5377,59.4732,59.5018,17229.0
2017-12-05 15:45:00,82.99,83.08,82.97,83.06,20146.0,59.5018,59.5664,59.4875,59.552,20146.0
2017-12-05 15:50:00,83.06,83.13,83.05,83.13,35813.0,59.552,59.6022,59.5449,59.6022,35813.0
2017-12-05 15:55:00,83.13,83.19,83.11,83.12,116276.0,59.6022,59.6452,59.5879,59.595,116276.0
2017-12-06 09:30:00,83.33,83.48,83.27,83.29,23608.0,59.7456,59.8532,59.7026,59.7169,23608.0
2017-12-06 09:35:00,83.24,83.31,83.15,83.23,11218.0,59.6811,59.7313,59.6166,59.6739,11218.0
2017-12-06 09:40:00,83.23,83.43,83.19,83.39,16833.0,59.6739,59.8173,59.6452,59.7886,16833.0
2017-12-06 09:45:00,83.4,83.58,83.37,83.53,7000.0,59.7958,59.9249,59.7743,59.889,7000.0
2017-12-06 09:50:00,83.51,83.59,83.49,83.53,8633.0,59.8747,59.932,59.8603,59.889,8633.0
2017-12-06 09:55:00,83.53,83.56,83.44,83.5,9756.0,59.889,59.9105,59.8245,59.8675,9756.0
2017-12-06 10:00:00,83.46,83.46,83.31,83.31,5195.0,59.8388,59.8388,59.7313,59.7313,5195.0
2017-12-06 10:05:00,83.31,83.32,83.15,83.19,42290.0,59.7313,59.7384,59.6166,59.6452,42290.0
2017-12-06 10:10:00,83.19,83.2,83.1,83.12,18875.0,59.6452,59.6524,59.5807,59.595,18875.0
2017-12-06 10:15:00,83.13,83.2,83.06,83.1,16710.0,59.6022,59.6524,59.552,59.5807,16710.0
2017-12-06 10:20:00,83.09,83.1,82.98,83.03,14116.0,59.5735,59.5807,59.4947,59.5305,14116.0
2017-12-06 10:25:00,83.03,83.13,83.02,83.11,13772.0,59.5305,59.6022,59.5234,59.5879,13772.0
2017-12-06 10:30:00,83.12,83.15,83.05,83.14,11495.0,59.595,59.6166,59.5449,59.6094,11495.0
2017-12-06 10:35:00,83.14,83.26,83.12,83.23,35443.0,59.6094,59.6954,59.595,59.6739,35443.0
2017-12-06 10:40:00,83.23,83.26,83.15,83.17,14217.0,59.6739,59.6954,59.6166,59.6309,14217.0
2017-12-06 10:45:00,83.17,83.2,83.12,83.19,17013.0,59.6309,59.6524,59.595,59.6452,17013.0
2017-12-06 10:50:00,83.19,83.3,83.19,83.28,9296.0,59.6452,59.7241,59.6452,59.7098,9296.0
2017-12-06 10:55:00,83.29,83.39,83.29,83.3,13083.0,59.7169,59.7886,59.7169,59.7241,13083.0
2017-12-06 11:00:00,83.31,83.42,83.3,83.41,11347.0,59.7313,59.8101,59.7241,59.803,11347.0
2017-12-06 11:05:00,83.41,83.54,83.41,83.48,18391.0,59.803,59.8962,59.803,59.8532,18391.0
2017-12-06 11:10:00,83.48,83.51,83.45,83.46,17675.0,59.8532,59.8747,59.8317,59.8388,17675.0
2017-12-06 11:15:00,83.45,83.49,83.44,83.47,21147.0,59.8317,59.8603,59.8245,59.846,21147.0
2017-12-06 11:20:00,83.48,83.52,83.33,83.33,23878.0,59.8532,59.8818,59.7456,59.7456,23878.0
2017-12-06 11:25:00,83.33,83.43,83.31,83.38,13823.0,59.7456,59.8173,59.7313,59.7815,13823.0
2017-12-06 11:30:00,83.38,83.45,83.38,83.43,16125.0,59.7815,59.8317,59.7815,59.8173,16125.0
2017-12-06 11:35:00,83.43,83.44,83.38,83.44,11103.0,59.8173,59.8245,59.7815,59.8245,11103.0
2017-12-06 11:40:00,83.44,83.45,83.39,83.41,20382.0,59.8245,59.8317,59.7886,59.803,20382.0
2017-12-06 11:45:00,83.41,83.45,83.4,83.45,10526.0,59.803,59.8317,59.7958,59.8317,10526.0
2017-12-06 11:50:00,83.44,83.54,83.43,83.49,9695.0,59.8245,59.8962,59.8173,59.8603,9695.0
2017-12-06 11:55:00,83.49,83.53,83.44,83.47,15937.0,59.8603,59.889,59.8245,59.846,15937.0
2017-12-06 12:00:00,83.47,83.5,83.43,83.44,14131.0,59.846,59.8675,59.8173,59.8245,14131.0
2017-12-06 12:05:00,83.44,83.51,83.44,83.48,11539.0,59.8245,59.8747,59.8245,59.8532,11539.0
2017-12-06 12:10:00,83.47,83.55,83.44,83.53,12226.0,59.846,59.9033,59.8245,59.889,12226.0
2017-12-06 12:15:00,83.54,83.54,83.44,83.5,9143.0,59.8962,59.8962,59.8245,59.8675,9143.0
2017-12-06 12:20:00,83.5,83.6,83.49,83.56,10837.0,59.8675,59.9392,59.8603,59.9105,10837.0
2017-12-06 12:25:00,83.56,83.65,83.55,83.64,8216.0,59.9105,59.975,59.9033,59.9679,8216.0
2017-12-06 12:30:00,83.63,83.64,83.51,83.51,10592.0,59.9607,59.9679,59.8747,59.8747,10592.0
2017-12-06 12:35:00,83.5,83.53,83.49,83.5,6655.0,59.8675,59.889,59.8603,59.8675,6655.0
2017-12-06 12:40:00,83.5,83.57,83.48,83.48,15588.0,59.8675,59.9177,59.8532,59.8532,15588.0
2017-12-06 12:45:00,83.48,83.55,83.48,83.49,11551.0,59.8532,59.9033,59.8532,59.8603,11551.0
2017-12-06 12:50:00,83.49,83.5,83.44,83.47,6964.0,59.8603,59.8675,59.8245,59.846,6964.0
2017-12-06 12:55:00,83.46,83.55,83.46,83.48,15038.0,59.8388,59.9033,59.8388,59.8532,15038.0
2017-12-06 13:00:00,83.48,83.48,83.44,83.48,7021.0,59.8532,59.8532,59.8245,59.8532,7021.0
2017-12-06 13:05:00,83.52,83.57,83.51,83.55,8567.0,59.8818,59.9177,59.8747,59.9033,8567.0
2017-12-06 13:10:00,83.56,83.67,83.56,83.63,10115.0,59.9105,59.9894,59.9105,59.9607,10115.0
2017-12-06 13:15:00,83.63,83.7,83.61,83.61,13888.0,59.9607,60.0109,59.9464,59.9464,13888.0
2017-12-06 13:20:00,83.61,83.61,83.53,83.6,8371.0,59.9464,59.9464,59.889,59.9392,8371.0
2017-12-06 13:25:00,83.61,83.63,83.54,83.6,12460.0,59.9464,59.9607,59.8962,59.9392,12460.0
2017-12-06 13:30:00,83.59,83.62,83.57,83.59,8547.0,59.932,59.9535,59.9177,59.932,8547.0
2017-12-06 13:35:00,83.59,83.62,83.55,83.62,14514.0,59.932,59.9535,59.9033,59.9535,14514.0
2017-12-06 13:40:00,83.62,83.69,83.62,83.67,14182.0,59.9535,60.0037,59.9535,59.9894,14182.0
2017-12-06 13:45:00,83.68,83.7,83.63,83.63,8397.0,59.9966,60.0109,59.9607,59.9607,8397.0
2017-12-06 13:50:00,83.63,83.63,83.59,83.62,8377.0,59.9607,59.9607,59.932,59.9535,8377.0
2017-12-06 13:55:00,83.62,83.62,83.56,83.57,9827.0,59.9535,59.9535,59.9105,59.9177,9827.0
2017-12-06 14:00:00,83.58,83.64,83.53,83.57,14630.0,59.9249,59.9679,59.889,59.9177,14630.0
2017-12-06 14:05:00,83.57,83.62,83.54,83.57,18164.0,59.9177,59.9535,59.8962,59.9177,18164.0
2017-12-06 14:10:00,83.57,83.59,83.52,83.58,13563.0,59.9177,59.932,59.8818,59.9249,13563.0
2017-12-06 14:15:00,83.58,83.6,83.56,83.58,11106.0,59.9249,59.9392,59.9105,59.9249,11106.0
2017-12-06 14:20:00,83.58,83.62,83.54,83.62,9894.0,59.9249,59.9535,59.8962,59.9535,9894.0
2017-12-06 14:25:00,83.61,83.64,83.54,83.59,29072.0,59.9464,59.9679,59.8962,59.932,29072.0
2017-12-06 14:30:00,83.59,83.6,83.49,83.51,22418.0,59.932,59.9392,59.8603,59.8747,22418.0
2017-12-06 14:35:00,83.52,83.56,83.51,83.56,9483.0,59.8818,59.9105,59.8747,59.9105,9483.0
2017-12-06 14:40:00,83.56,83.57,83.53,83.53,10640.0,59.9105,59.9177,59.889,59.889,10640.0
2017-12-06 14:45:00,83.54,83.6,83.53,83.59,8406.0,59.8962,59.9392,59.889,59.932,8406.0
2017-12-06 14:50:00,83.59,83.63,83.57,83.59,12878.0,59.932,59.9607,59.9177,59.932,12878.0
2017-12-06 14:55:00,83.61,83.65,83.59,83.64,13161.0,59.9464,59.975,59.932,59.9679,13161.0
2017-12-06 15:00:00,83.63,83.63,83.55,83.55,14585.0,59.9607,59.9607,59.9033,59.9033,14585.0
2017-12-06 15:05:00,83.56,83.62,83.55,83.62,13576.0,59.9105,59.9535,59.9033,59.9535,13576.0
2017-12-06 15:10:00,83.62,83.62,83.55,83.58,15930.0,59.9535,59.9535,59.9033,59.9249,15930.0
2017-12-06 15:15:00,83.58,83.6,83.56,83.59,11715.0,59.9249,59.9392,59.9105,59.932,11715.0
2017-12-06 15:20:00,83.58,83.63,83.57,83.61,13714.0,59.9249,59.9607,59.9177,59.9464,13714.0
2017-12-06 15:25:00,83.61,83.64,83.6,83.62,9871.0,59.9464,59.9679,59.9392,59.9535,9871.0
2017-12-06 15:30:00,83.61,83.65,83.59,83.61,19820.0,59.9464,59.975,59.932,59.9464,19820.0
2017-12-06 15:35:00,83.61,83.63,83.56,83.56,17529.0,59.9464,59.9607,59.9105,59.9105,17529.0
2017-12-06 15:40:00,83.56,83.56,83.49,83.49,17726.0,59.9105,59.9105,59.8603,59.8603,17726.0
2017-12-06 15:45:00,83.49,83.55,83.49,83.51,27016.0,59.8603,59.9033,59.8603,59.8747,27016.0
2017-12-06 15:50:00,83.5,83.5,83.43,83.45,35660.0,59.8675,59.8675,59.8173,59.8317,35660.0
2017-12-06 15:55:00,83.46,83.52,83.45,83.5,75608.0,59.8388,59.8818,59.8317,59.8675,75608.0
2017-12-07 09:30:00,83.64,83.76,83.34,83.34,119952.0,59.9679,60.0539,59.7528,59.7528,119952.0
2017-12-07 09:35:00,83.34,83.39,83.15,83.22,14948.0,59.7528,59.7886,59.6166,59.6667,14948.0
2017-12-07 09:40:00,83.22,83.23,82.98,83.18,31851.0,59.6667,59.6739,59.4947,59.6381,31851.0
2017-12-07 09:45:00,83.2,83.25,83.11,83.22,24872.0,59.6524,59.6883,59.5879,59.6667,24872.0
2017-12-07 09:50:00,83.23,83.31,83.2,83.28,12505.0,59.6739,59.7313,59.6524,59.7098,12505.0
2017-12-07 09:55:00,83.3,83.4,83.29,83.33,21120.0,59.7241,59.7958,59.7169,59.7456,21120.0
2017-12-07 10:00:00,83.32,83.33,83.2,83.21,45517.0,59.7384,59.7456,59.6524,59.6596,45517.0
2017-12-07 10:05:00,83.22,83.27,83.15,83.16,22595.0,59.6667,59.7026,59.6166,59.6237,22595.0
2017-12-07 10:10:00,83.15,83.15,82.98,83.04,34494.0,59.6166,59.6166,59.4947,59.5377,34494.0
2017-12-07 10:15:00,83.05,83.13,82.97,83.0,20999.0,59.5449,59.6022,59.4875,59.509,20999.0
2017-12-07 10:20:00,83.01,83.04,82.91,82.94,10256.0,59.5162,59.5377,59.4445,59.466,10256.0
2017-12-07 10:25:00,82.92,83.0,82.92,82.95,9021.0,59.4517,59.509,59.4517,59.4732,9021.0
2017-12-07 10:30:00,82.96,83.05,82.96,83.03,11081.0,59.4803,59.5449,59.4803,59.5305,11081.0
2017-12-07 10:35:00,83.04,83.09,82.99,83.01,16247.0,59.5377,59.5735,59.5018,59.5162,16247.0
2017-12-07 10:40:00,83.01,83.04,82.99,82.99,10811.0,59.5162,59.5377,59.5018,59.5018,10811.0
2017-12-07 10:45:00,82.99,83.06,82.99,83.05,10569.0,59.5018,59.552,59.5018,59.5449,10569.0
2017-12-07 10:50:00,83.06,83.11,83.03,83.09,16423.0,59.552,59.5879,59.5305,59.5735,16423.0
2017-12-07 10:55:00,83.1,83.1,83.0,83.0,15937.0,59.5807,59.5807,59.509,59.509,15937.0
2017-12-07 11:00:00,83.01,83.03,82.98,82.99,13440.0,59.5162,59.5305,59.4947,59.5018,13440.0
2017-12-07 11:05:00,82.99,83.1,82.98,83.1,10181.0,59.5018,59.5807,59.4947,59.5807,10181.0
2017-12-07 11:10:00,83.11,83.13,83.05,83.06,10528.0,59.5879,59.6022,59.5449,59.552,10528.0
2017-12-07 11:15:00,83.06,83.06,83.01,83.03,12389.0,59.552,59.552,59.5162,59.5305,12389.0
2017-12-07 11:20:00,83.03,83.09,83.03,83.04,15183.0,59.5305,59.5735,59.5305,59.5377,15183.0
2017-12-07 11:25:00,83.04,83.06,82.95,83.05,21631.0,59.5377,59.552,59.4732,59.5449,21631.0
2017-12-07 11:30:00,83.05,83.07,83.03,83.06,9388.0,59.5449,59.5592,59.5305,59.552,9388.0
2017-12-07 11:35:00,83.05,83.08,83.02,83.02,7106.0,59.5449,59.5664,59.5234,59.5234,7106.0
2017-12-07 11:40:00,83.02,83.07,83.02,83.06,11447.0,59.5234,59.5592,59.5234,59.552,11447.0
2017-12-07 11:45:00,83.05,83.07,83.03,83.06,10265.0,59.5449,59.5592,59.5305,59.552,10265.0
2017-12-07 11:50:00,83.07,83.11,83.03,83.11,6678.0,59.5592,59.5879,59.5305,59.5879,6678.0
2017-12-07 11:55:00,83.1,83.13,83.07,83.1,12825.0,59.5807,59.6022,59.5592,59.5807,12825.0
2017-12-07 12:00:00,83.09,83.29,83.08,83.24,25690.0,59.5735,59.7169,59.5664,59.6811,25690.0
2017-12-07 12:05:00,83.24,83.3,83.2,83.24,7736.0,59.6811,59.7241,59.6524,59.6811,7736.0
2017-12-07 12:10:00,83.24,83.26,83.2,83.2,15771.0,59.6811,59.6954,59.6524,59.6524,15771.0
2017-12-07 12:15:00,83.22,83.22,83.16,83.2,7605.0,59.6667,59.6667,59.6237,59.6524,7605.0
2017-12-07 12:20:00,83.19,83.23,83.17,83.22,12028.0,59.6452,59.6739,59.6309,59.6667,12028.0
2017-12-07 12:25:00,83.22,83.22,83.19,83.2,7227.0,59.6667,59.6667,59.6452,59.6524,7227.0
2017-12-07 12:30:00,83.21,83.24,83.21,83.22,3664.0,59.6596,59.6811,59.6596,59.6667,3664.0
2017-12-07 12:35:00,83.22,83.25,83.21,83.24,3200.0,59.6667,59.6883,59.6596,59.6811,3200.0
2017-12-07 12:40:00,83.22,83.33,83.22,83.31,7335.0,59.6667,59.7456,59.6667,59.7313,7335.0
2017-12-07 12:45:00,83.32,83.34,83.3,83.3,9921.0,59.7384,59.7528,59.7241,59.7241,9921.0
2017-12-07 12:50:00,83.3,83.31,83.22,83.29,11528.0,59.7241,59.7313,59.6667,59.7169,11528.0
2017-12-07 12:55:00,83.27,83.31,83.26,83.26,5227.0,59.7026,59.7313,59.6954,59.6954,5227.0
2017-12-07 13:00:00,83.25,83.33,83.25,83.33,15437.0,59.6883,59.7456,59.6883,59.7456,15437.0
2017-12-07 13:05:00,83.33,83.39,83.32,83.39,8440.0,59.7456,59.7886,59.7384,59.7886,8440.0
2017-12-07 13:10:00,83.39,83.39,83.34,83.35,11077.0,59.7886,59.7886,59.7528,59.76,11077.0
2017-12-07 13:15:00,83.35,83.38,83.34,83.36,8283.0,59.76,59.7815,59.7528,59.7671,8283.0
2017-12-07 13:20:00,83.36,83.42,83.35,83.42,6449.0,59.7671,59.8101,59.76,59.8101,6449.0
2017-12-07 13:25:00,83.42,83.47,83.41,83.47,6148.0,59.8101,59.846,59.803,59.846,6148.0
2017-12-07 13:30:00,83.47,83.5,83.44,83.44,11999.0,59.846,59.8675,59.8245,59.8245,11999.0
2017-12-07 13:35:00,83.44,83.46,83.41,83.45,12712.0,59.8245,59.8388,59.803,59.8317,12712.0
2017-12-07 13:40:00,83.45,83.49,83.45,83.45,8733.0,59.8317,59.8603,59.8317,59.8317,8733.0
2017-12-07 13:45:00,83.44,83.56,83.44,83.54,8992.0,59.8245,59.9105,59.8245,59.8962,8992.0
2017-12-07 13:50:00,83.53,83.53,83.49,83.53,4208.0,59.889,59.889,59.8603,59.889,4208.0
2017-12-07 13:55:00,83.54,83.54,83.46,83.48,8172.0,59.8962,59.8962,59.8388,59.8532,8172.0
2017-12-07 14:00:00,83.49,83.53,83.48,83.5,14428.0,59.8603,59.889,59.8532,59.8675,14428.0
2017-12-07 14:05:00,83.5,83.51,83.41,83.45,17030.0,59.8675,59.8747,59.803,59.8317,17030.0
2017-12-07 14:10:00,83.45,83.46,83.4,83.41,16496.0,59.8317,59.8388,59.7958,59.803,16496.0
2017-12-07 14:15:00,83.4,83.44,83.39,83.4,13533.0,59.7958,59.8245,59.7886,59.7958,13533.0
2017-12-07 14:20:00,83.4,83.43,83.34,83.41,17946.0,59.7958,59.8173,59.7528,59.803,17946.0
2017-12-07 14:25:00,83.41,83.46,83.41,83.43,11558.0,59.803,59.8388,59.803,59.8173,11558.0
2017-12-07 14:30:00,83.44,83.47,83.35,83.37,15897.0,59.8245,59.846,59.76,59.7743,15897.0
2017-12-07 14:35:00,83.38,83.43,83.38,83.38,11247.0,59.7815,59.8173,59.7815,59.7815,11247.0
2017-12-07 14:40:00,83.38,83.4,83.32,83.32,13956.0,59.7815,59.7958,59.7384,59.7384,13956.0
2017-12-07 14:45:00,83.33,83.35,83.27,83.32,10077.0,59.7456,59.76,59.7026,59.7384,10077.0
2017-12-07 14:50:00,83.32,83.33,83.28,83.29,10690.0,59.7384,59.7456,59.7098,59.7169,10690.0
2017-12-07 14:55:00,83.3,83.31,83.29,83.3,5479.0,59.7241,59.7313,59.7169,59.7241,5479.0
2017-12-07 15:00:00,83.3,83.35,83.27,83.33,11355.0,59.7241,59.76,59.7026,59.7456,11355.0
2017-12-07 15:05:00,83.32,83.34,83.3,83.3,12813.0,59.7384,59.7528,59.7241,59.7241,12813.0
2017-12-07 15:10:00,83.31,83.34,83.29,83.3,8940.0,59.7313,59.7528,59.7169,59.7241,8940.0
2017-12-07 15:15:00,83.3,83.35,83.29,83.34,11249.0,59.7241,59.76,59.7169,59.7528,11249.0
2017-12-07 15:20:00,83.34,83.36,83.34,83.35,14568.0,59.7528,59.7671,59.7528,59.76,14568.0
2017-12-07 15:25:00,83.35,83.43,83.35,83.43,26623.0,59.76,59.8173,59.76,59.8173,26623.0
2017-12-07 15:30:00,83.43,83.48,83.41,83.48,27542.0,59.8173,59.8532,59.803,59.8532,27542.0
2017-12-07 15:35:00,83.48,83.5,83.43,83.43,24160.0,59.8532,59.8675,59.8173,59.8173,24160.0
2017-12-07 15:40:00,83.43,83.46,83.39,83.45,26252.0,59.8173,59.8388,59.7886,59.8317,26252.0
2017-12-07 15:45:00,83.44,83.45,83.38,83.4,31157.0,59.8245,59.8317,59.7815,59.7958,31157.0
2017-12-07 15:50:00,83.4,83.5,83.39,83.47,35261.0,59.7958,59.8675,59.7886,59.846,35261.0
2017-12-07 15:55:00,83.48,83.68,83.47,83.67,178490.0,59.8532,59.9966,59.846,59.9894,178490.0
2017-12-08 09:30:00,83.47,83.5,83.2,83.42,29851.0,59.846,59.8675,59.6524,59.8101,29851.0
2017-12-08 09:35:00,83.43,83.49,83.29,83.3,25305.0,59.8173,59.8603,59.7169,59.7241,25305.0
2017-12-08 09:40:00,83.28,83.42,83.27,83.37,11907.0,59.7098,59.8101,59.7026,59.7743,11907.0
2017-12-08 09:45:00,83.34,83.52,83.34,83.51,16190.0,59.7528,59.8818,59.7528,59.8747,16190.0
2017-12-08 09:50:00,83.51,83.7,83.48,83.69,25712.0,59.8747,60.0109,59.8532,60.0037,25712.0
2017-12-08 09:55:00,83.67,83.81,83.66,83.71,17611.0,59.9894,60.0898,59.9822,60.0181,17611.0
2017-12-08 10:00:00,83.7,83.8,83.69,83.75,25315.0,60.0109,60.0826,60.0037,60.0467,25315.0
2017-12-08 10:05:00,83.76,83.76,83.61,83.65,11519.0,60.0539,60.0539,59.9464,59.975,11519.0
2017-12-08 10:10:00,83.64,83.7,83.59,83.65,18854.0,59.9679,60.0109,59.932,59.975,18854.0
2017-12-08 10:15:00,83.65,83.68,83.61,83.65,16602.0,59.975,59.9966,59.9464,59.975,16602.0
2017-12-08 10:20:00,83.67,83.69,83.6,83.61,12849.0,59.9894,60.0037,59.9392,59.9464,12849.0
2017-12-08 10:25:00,83.63,83.66,83.53,83.54,21179.0,59.9607,59.9822,59.889,59.8962,21179.0
2017-12-08 10:30:00,83.55,83.62,83.55,83.55,6701.0,59.9033,59.9535,59.9033,59.9033,6701.0
2017-12-08 10:35:00,83.55,83.58,83.46,83.49,20331.0,59.9033,59.9249,59.8388,59.8603,20331.0
2017-12-08 10:40:00,83.51,83.57,83.49,83.51,8283.0,59.8747,59.9177,59.8603,59.8747,8283.0
2017-12-08 10:45:00,83.52,83.53,83.46,83.52,9355.0,59.8818,59.889,59.8388,59.8818,9355.0
2017-12-08 10:50:00,83.52,83.58,83.5,83.51,8744.0,59.8818,59.9249,59.8675,59.8747,8744.0
2017-12-08 10:55:00,83.52,83.54,83.46,83.47,8986.0,59.8818,59.8962,59.8388,59.846,8986.0
2017-12-08 11:00:00,83.46,83.47,83.39,83.41,7749.0,59.8388,59.846,59.7886,59.803,7749.0
2017-12-08 11:05:00,83.41,83.45,83.4,83.41,7686.0,59.803,59.8317,59.7958,59.803,7686.0
2017-12-08 11:10:00,83.4,83.4,83.29,83.35,11983.0,59.7958,59.7958,59.7169,59.76,11983.0
2017-12-08 11:15:00,83.36,83.45,83.36,83.4,8772.0,59.7671,59.8317,59.7671,59.7958,8772.0
2017-12-08 11:20:00,83.41,83.45,83.35,83.37,12521.0,59.803,59.8317,59.76,59.7743,12521.0
2017-12-08 11:25:00,83.37,83.41,83.28,83.34,23186.0,59.7743,59.803,59.7098,59.7528,23186.0
2017-12-08 11:30:00,83.35,83.45,83.35,83.44,13482.0,59.76,59.8317,59.76,59.8245,13482.0
2017-12-08 11:35:00,83.44,83.55,83.42,83.55,11354.0,59.8245,59.9033,59.8101,59.9033,11354.0
2017-12-08 11:40:00,83.55,83.6,83.53,83.59,7070.0,59.9033,59.9392,59.889,59.932,7070.0
2017-12-08 11:45:00,83.6,83.61,83.57,83.59,6705.0,59.9392,59.9464,59.9177,59.932,6705.0
2017-12-08 11:50:00,83.59,83.6,83.54,83.59,6373.0,59.932,59.9392,59.8962,59.932,6373.0
2017-12-08 11:55:00,83.59,83.61,83.56,83.57,12697.0,59.932,59.9464,59.9105,59.9177,12697.0
2017-12-08 12:00:00,83.57,83.6,83.52,83.52,7678.0,59.9177,59.9392,59.8818,59.8818,7678.0
2017-12-08 12:05:00,83.51,83.62,83.51,83.6,6947.0,59.8747,59.9535,59.8747,59.9392,6947.0
2017-12-08 12:10:00,83.62,83.64,83.59,83.61,4908.0,59.9535,59.9679,59.932,59.9464,4908.0
2017-12-08 12:15:00,83.64,83.69,83.62,83.62,7895.0,59.9679,60.0037,59.9535,59.9535,7895.0
2017-12-08 12:20:00,83.63,83.64,83.6,83.62,4146.0,59.9607,59.9679,59.9392,59.9535,4146.0
2017-12-08 12:25:00,83.63,83.64,83.6,83.61,4260.0,59.9607,59.9679,59.9392,59.9464,4260.0
2017-12-08 12:30:00,83.61,83.63,83.59,83.62,7094.0,59.9464,59.9607,59.932,59.9535,7094.0
2017-12-08 12:35:00,83.63,83.63,83.59,83.61,4411.0,59.9607,59.9607,59.932,59.9464,4411.0
2017-12-08 12:40:00,83.61,83.62,83.59,83.6,3842.0,59.9464,59.9535,59.932,59.9392,3842.0
2017-12-08 12:45:00,83.6,83.6,83.58,83.58,3805.0,59.9392,59.9392,59.9249,59.9249,3805.0
2017-12-08 12:50:00,83.59,83.62,83.55,83.61,8759.0,59.932,59.9535,59.9033,59.9464,8759.0
2017-12-08 12:55:00,83.62,83.62,83.55,83.56,5570.0,59.9535,59.9535,59.9033,59.9105,5570.0
2017-12-08 13:00:00,83.55,83.6,83.54,83.59,5398.0,59.9033,59.9392,59.8962,59.932,5398.0
2017-12-08 13:05:00,83.6,83.61,83.57,83.58,4085.0,59.9392,59.9464,59.9177,59.9249,4085.0
2017-12-08 13:10:00,83.59,83.62,83.57,83.62,3497.0,59.932,59.9535,59.9177,59.9535,3497.0
2017-12-08 13:15:00,83.62,83.68,83.62,83.66,4827.0,59.9535,59.9966,59.9535,59.9822,4827.0
2017-12-08 13:20:00,83.66,83.69,83.65,83.68,7845.0,59.9822,60.0037,59.975,59.9966,7845.0
2017-12-08 13:25:00,83.68,83.7,83.66,83.68,7413.0,59.9966,60.0109,59.9822,59.9966,7413.0
2017-12-08 13:30:00,83.68,83.68,83.64,83.65,5439.0,59.9966,59.9966,59.9679,59.975,5439.0
2017-12-08 13:35:00,83.64,83.66,83.62,83.65,5956.0,59.9679,59.9822,59.9535,59.975,5956.0
2017-12-08 13:40:00,83.66,83.71,83.65,83.7,16000.0,59.9822,60.0181,59.975,60.0109,16000.0
2017-12-08 13:45:00,83.71,83.71,83.65,83.65,2518.0,60.0181,60.0181,59.975,59.975,2518.0
2017-12-08 13:50:00,83.66,83.67,83.63,83.66,6160.0,59.9822,59.9894,59.9607,59.9822,6160.0
2017-12-08 13:55:00,83.66,83.69,83.66,83.68,5866.0,59.9822,60.0037,59.9822,59.9966,5866.0
2017-12-08 14:00:00,83.68,83.69,83.64,83.64,9890.0,59.9966,60.0037,59.9679,59.9679,9890.0
2017-12-08 14:05:00,83.64,83.67,83.63,83.67,6060.0,59.9679,59.9894,59.9607,59.9894,6060.0
2017-12-08 14:10:00,83.67,83.67,83.63,83.66,6255.0,59.9894,59.9894,59.9607,59.9822,6255.0
2017-12-08 14:15:00,83.67,83.71,83.63,83.68,7137.0,59.9894,60.0181,59.9607,59.9966,7137.0
2017-12-08 14:20:00,83.68,83.76,83.67,83.75,10687.0,59.9966,60.0539,59.9894,60.0467,10687.0
2017-12-08 14:25:00,83.74,83.77,83.72,83.73,7723.0,60.0396,60.0611,60.0252,60.0324,7723.0
2017-12-08 14:30:00,83.73,83.73,83.68,83.69,8313.0,60.0324,60.0324,59.9966,60.0037,8313.0
2017-12-08 14:35:00,83.69,83.71,83.66,83.67,6752.0,60.0037,60.0181,59.9822,59.9894,6752.0
2017-12-08 14:40:00,83.66,83.68,83.64,83.64,9789.0,59.9822,59.9966,59.9679,59.9679,9789.0
2017-12-08 14:45:00,83.64,83.67,83.6,83.65,6868.0,59.9679,59.9894,59.9392,59.975,6868.0
2017-12-08 14:50:00,83.65,83.66,83.62,83.64,7492.0,59.975,59.9822,59.9535,59.9679,7492.0
2017-12-08 14:55:00,83.64,83.65,83.59,83.61,6836.0,59.9679,59.975,59.932,59.9464,6836.0
2017-12-08 15:00:00,83.61,83.61,83.59,83.59,3586.0,59.9464,59.9464,59.932,59.932,3586.0
2017-12-08 15:05:00,83.6,83.64,83.58,83.62,11177.0,59.9392,59.9679,59.9249,59.9535,11177.0
2017-12-08 15:10:00,83.61,83.63,83.59,83.62,9116.0,59.9464,59.9607,59.932,59.9535,9116.0
2017-12-08 15:15:00,83.62,83.62,83.59,83.6,8922.0,59.9535,59.9535,59.932,59.9392,8922.0
2017-12-08 15:20:00,83.61,83.64,83.59,83.6,13784.0,59.9464,59.9679,59.932,59.9392,13784.0
2017-12-08 15:25:00,83.61,83.68,83.61,83.67,10553.0,59.9464,59.9966,59.9464,59.9894,10553.0
2017-12-08 15:30:00,83.66,83.68,83.64,83.68,13317.0,59.9822,59.9966,59.9679,59.9966,13317.0
2017-12-08 15:35:00,83.67,83.69,83.66,83.66,18110.0,59.9894,60.0037,59.9822,59.9822,18110.0
2017-12-08 15:40:00,83.65,83.73,83.65,83.69,23490.0,59.975,60.0324,59.975,60.0037,23490.0
2017-12-08 15:45:00,83.68,83.73,83.66,83.7,23222.0,59.9966,60.0324,59.9822,60.0109,23222.0
2017-12-08 15:50:00,83.71,83.82,83.71,83.82,33279.0,60.0181,60.0969,60.0181,60.0969,33279.0
2017-12-08 15:55:00,83.82,83.88,83.78,83.87,130645.0,60.0969,60.14,60.0683,60.1328,130645.0
2017-12-11 09:30:00,83.69,83.69,83.5,83.58,36007.0,60.0037,60.0037,59.8675,59.9249,36007.0
2017-12-11 09:35:00,83.56,83.56,83.38,83.38,11856.0,59.9105,59.9105,59.7815,59.7815,11856.0
2017-12-11 09:40:00,83.39,83.49,83.27,83.49,13513.0,59.7886,59.8603,59.7026,59.8603,13513.0
2017-12-11 09:45:00,83.48,83.65,83.46,83.55,13618.0,59.8532,59.975,59.8388,59.9033,13618.0
2017-12-11 09:50:00,83.55,83.61,83.52,83.57,9613.0,59.9033,59.9464,59.8818,59.9177,9613.0
2017-12-11 09:55:00,83.57,83.57,83.41,83.48,15229.0,59.9177,59.9177,59.803,59.8532,15229.0
2017-12-11 10:00:00,83.48,83.55,83.48,83.51,15897.0,59.8532,59.9033,59.8532,59.8747,15897.0
2017-12-11 10:05:00,83.51,83.51,83.41,83.49,28367.0,59.8747,59.8747,59.803,59.8603,28367.0
2017-12-11 10:10:00,83.5,83.53,83.46,83.51,7347.0,59.8675,59.889,59.8388,59.8747,7347.0
2017-12-11 10:15:00,83.52,83.53,83.46,83.49,8882.0,59.8818,59.889,59.8388,59.8603,8882.0
2017-12-11 10:20:00,83.48,83.48,83.42,83.44,7650.0,59.8532,59.8532,59.8101,59.8245,7650.0
2017-12-11 10:25:00,83.43,83.46,83.38,83.43,12942.0,59.8173,59.8388,59.7815,59.8173,12942.0
2017-12-11 10:30:00,83.42,83.64,83.42,83.61,7609.0,59.8101,59.9679,59.8101,59.9464,7609.0
2017-12-11 10:35:00,83.59,83.65,83.57,83.64,9596.0,59.932,59.975,59.9177,59.9679,9596.0
2017-12-11 10:40:00,83.65,83.73,83.64,83.69,12718.0,59.975,60.0324,59.9679,60.0037,12718.0
2017-12-11 10:45:00,83.68,83.68,83.63,83.64,9122.0,59.9966,59.9966,59.9607,59.9679,9122.0
2017-12-11 10:50:00,83.63,83.65,83.59,83.62,10467.0,59.9607,59.975,59.932,59.9535,10467.0
2017-12-11 10:55:00,83.63,83.65,83.58,83.64,9503.0,59.9607,59.975,59.9249,59.9679,9503.0
2017-12-11 11:00:00,83.66,83.7,83.62,83.69,7957.0,59.9822,60.0109,59.9535,60.0037,7957.0
2017-12-11 11:05:00,83.69,83.69,83.58,83.62,10093.0,60.0037,60.0037,59.9249,59.9535,10093.0
2017-12-11 11:10:00,83.62,83.63,83.58,83.59,11100.0,59.9535,59.9607,59.9249,59.932,11100.0
2017-12-11 11:15:00,83.6,83.63,83.55,83.57,12844.0,59.9392,59.9607,59.9033,59.9177,12844.0
2017-12-11 11:20:00,83.56,83.58,83.52,83.52,13093.0,59.9105,59.9249,59.8818,59.8818,13093.0
2017-12-11 11:25:00,83.51,83.58,83.5,83.54,13227.0,59.8747,59.9249,59.8675,59.8962,13227.0
2017-12-11 11:30:00,83.52,83.64,83.52,83.6,11179.0,59.8818,59.9679,59.8818,59.9392,11179.0
2017-12-11 11:35:00,83.61,83.62,83.58,83.62,6836.0,59.9464,59.9535,59.9249,59.9535,6836.0
2017-12-11 11:40:00,83.61,83.61,83.55,83.58,12117.0,59.9464,59.9464,59.9033,59.9249,12117.0
2017-12-11 11:45:00,83.58,83.59,83.5,83.56,21117.0,59.9249,59.932,59.8675,59.9105,21117.0
2017-12-11 11:50:00,83.56,83.61,83.55,83.57,7803.0,59.9105,59.9464,59.9033,59.9177,7803.0
2017-12-11 11:55:00,83.56,83.58,83.51,83.53,6114.0,59.9105,59.9249,59.8747,59.889,6114.0
2017-12-11 12:00:00,83.53,83.56,83.47,83.47,13696.0,59.889,59.9105,59.846,59.846,13696.0
2017-12-11 12:05:00,83.48,83.48,83.44,83.47,5415.0,59.8532,59.8532,59.8245,59.846,5415.0
2017-12-11 12:10:00,83.46,83.47,83.44,83.45,6138.0,59.8388,59.846,59.8245,59.8317,6138.0
2017-12-11 12:15:00,83.44,83.49,83.44,83.46,4333.0,59.8245,59.8603,59.8245,59.8388,4333.0
2017-12-11 12:20:00,83.47,83.49,83.44,83.49,8625.0,59.846,59.8603,59.8245,59.8603,8625.0
2017-12-11 12:25:00,83.49,83.49,83.42,83.44,8898.0,59.8603,59.8603,59.8101,59.8245,8898.0
2017-12-11 12:30:00,83.44,83.46,83.42,83.43,4776.0,59.8245,59.8388,59.8101,59.8173,4776.0
2017-12-11 12:35:00,83.43,83.45,83.41,83.43,7625.0,59.8173,59.8317,59.803,59.8173,7625.0
2017-12-11 12:40:00,83.42,83.46,83.37,83.46,10628.0,59.8101,59.8388,59.7743,59.8388,10628.0
2017-12-11 12:45:00,83.45,83.46,83.42,83.42,7285.0,59.8317,59.8388,59.8101,59.8101,7285.0
2017-12-11 12:50:00,83.43,83.45,83.41,83.44,6765.0,59.8173,59.8317,59.803,59.8245,6765.0
2017-12-11 12:55:00,83.43,83.46,83.43,83.43,13713.0,59.8173,59.8388,59.8173,59.8173,13713.0
2017-12-11 13:00:00,83.42,83.43,83.37,83.42,5858.0,59.8101,59.8173,59.7743,59.8101,5858.0
2017-12-11 13:05:00,83.43,83.47,83.41,83.45,6664.0,59.8173,59.846,59.803,59.8317,6664.0
2017-12-11 13:10:00,83.46,83.52,83.46,83.5,6345.0,59.8388,59.8818,59.8388,59.8675,6345.0
2017-12-11 13:15:00,83.49,83.51,83.48,83.5,5665.0,59.8603,59.8747,59.8532,59.8675,5665.0
2017-12-11 13:20:00,83.49,83.5,83.48,83.5,4440.0,59.8603,59.8675,59.8532,59.8675,4440.0
2017-12-11 13:25:00,83.5,83.54,83.5,83.52,6537.0,59.8675,59.8962,59.8675,59.8818,6537.0
2017-12-11 13:30:00,83.53,83.54,83.48,83.53,8357.0,59.889,59.8962,59.8532,59.889,8357.0
2017-12-11 13:35:00,83.53,83.57,83.52,83.52,8680.0,59.889,59.9177,59.8818,59.8818,8680.0
2017-12-11 13:40:00,83.52,83.56,83.5,83.56,6495.0,59.8818,59.9105,59.8675,59.9105,6495.0
2017-12-11 13:45:00,83.55,83.55,83.48,83.49,10814.0,59.9033,59.9033,59.8532,59.8603,10814.0
2017-12-11 13:50:00,83.49,83.5,83.47,83.49,7923.0,59.8603,59.8675,59.846,59.8603,7923.0
2017-12-11 13:55:00,83.5,83.5,83.45,83.45,5685.0,59.8675,59.8675,59.8317,59.8317,5685.0
2017-12-11 14:00:00,83.45,83.5,83.44,83.5,10661.0,59.8317,59.8675,59.8245,59.8675,10661.0
2017-12-11 14:05:00,83.5,83.53,83.5,83.5,8481.0,59.8675,59.889,59.8675,59.8675,8481.0
2017-12-11 14:10:00,83.51,83.54,83.49,83.54,12439.0,59.8747,59.8962,59.8603,59.8962,12439.0
2017-12-11 14:15:00,83.54,83.58,83.5,83.58,8241.0,59.8962,59.9249,59.8675,59.9249,8241.0
2017-12-11 14:20:00,83.58,83.64,83.57,83.64,6750.0,59.9249,59.9679,59.9177,59.9679,6750.0
2017-12-11 14:25:00,83.64,83.68,83.63,83.64,7200.0,59.9679,59.9966,59.9607,59.9679,7200.0
2017-12-11 14:30:00,83.65,83.71,83.63,83.63,13500.0,59.975,60.0181,59.9607,59.9607,13500.0
2017-12-11 14:35:00,83.63,83.65,83.62,83.64,12136.0,59.9607,59.975,59.9535,59.9679,12136.0
2017-12-11 14:40:00,83.64,83.68,83.63,83.68,12339.0,59.9679,59.9966,59.9607,59.9966,12339.0
2017-12-11 14:45:00,83.68,83.7,83.66,83.68,6569.0,59.9966,60.0109,59.9822,59.9966,6569.0
2017-12-11 14:50:00,83.68,83.73,83.67,83.72,8448.0,59.9966,60.0324,59.9894,60.0252,8448.0
2017-12-11 14:55:00,83.72,83.74,83.69,83.72,12062.0,60.0252,60.0396,60.0037,60.0252,12062.0
2017-12-11 15:00:00,83.71,83.79,83.7,83.79,14266.0,60.0181,60.0754,60.0109,60.0754,14266.0
2017-12-11 15:05:00,83.79,83.8,83.74,83.74,9345.0,60.0754,60.0826,60.0396,60.0396,9345.0
2017-12-11 15:10:00,83.74,83.85,83.74,83.84,9881.0,60.0396,60.1184,60.0396,60.1113,9881.0
2017-12-11 15:15:00,83.85,83.88,83.84,83.87,16991.0,60.1184,60.14,60.1113,60.1328,16991.0
2017-12-11 15:20:00,83.87,83.94,83.86,83.92,14163.0,60.1328,60.183,60.1256,60.1686,14163.0
2017-12-11 15:25:00,83.92,83.97,83.89,83.95,13170.0,60.1686,60.2045,60.1471,60.1901,13170.0
2017-12-11 15:30:00,83.95,83.98,83.92,83.92,22130.0,60.1901,60.2116,60.1686,60.1686,22130.0
2017-12-11 15:35:00,83.92,83.98,83.91,83.97,21914.0,60.1686,60.2116,60.1615,60.2045,21914.0
2017-12-11 15:40:00,83.97,84.04,83.96,84.03,49386.0,60.2045,60.2547,60.1973,60.2475,49386.0
2017-12-11 15:45:00,84.03,84.12,84.03,84.11,59661.0,60.2475,60.312,60.2475,60.3049,59661.0
2017-12-11 15:50:00,84.11,84.17,84.07,84.12,72001.0,60.3049,60.3479,60.2762,60.312,72001.0
2017-12-11 15:55:00,84.13,84.21,84.1,84.17,188012.0,60.3192,60.3766,60.2977,60.3479,188012.0
2017-12-12 09:30:00,84.19,84.47,84.19,84.34,60106.0,60.3622,60.563,60.3622,60.4698,60106.0
2017-12-12 09:35:00,84.33,84.64,84.29,84.59,55094.0,60.4626,60.6849,60.4339,60.649,55094.0
2017-12-12 09:40:00,84.58,84.76,84.57,84.69,55250.0,60.6418,60.7709,60.6347,60.7207,55250.0
2017-12-12 09:45:00,84.71,84.74,84.59,84.71,46646.0,60.735,60.7566,60.649,60.735,46646.0
2017-12-12 09:50:00,84.72,84.83,84.7,84.83,35770.0,60.7422,60.8211,60.7279,60.8211,35770.0
2017-12-12 09:55:00,84.82,84.84,84.75,84.79,30483.0,60.8139,60.8282,60.7637,60.7924,30483.0
2017-12-12 10:00:00,84.8,84.8,84.6,84.6,39585.0,60.7996,60.7996,60.6562,60.6562,39585.0
2017-12-12 10:05:00,84.59,84.6,84.53,84.54,14574.0,60.649,60.6562,60.606,60.6132,14574.0
2017-12-12 10:10:00,84.54,84.55,84.44,84.47,17681.0,60.6132,60.6203,60.5415,60.563,17681.0
2017-12-12 10:15:00,84.46,84.5,84.33,84.37,22026.0,60.5558,60.5845,60.4626,60.4913,22026.0
2017-12-12 10:20:00,84.37,84.37,84.25,84.29,17136.0,60.4913,60.4913,60.4052,60.4339,17136.0
2017-12-12 10:25:00,84.28,84.28,84.19,84.26,16006.0,60.4267,60.4267,60.3622,60.4124,16006.0
2017-12-12 10:30:00,84.27,84.34,84.23,84.25,25014.0,60.4196,60.4698,60.3909,60.4052,25014.0
2017-12-12 10:35:00,84.25,84.26,84.18,84.23,16513.0,60.4052,60.4124,60.355,60.3909,16513.0
2017-12-12 10:40:00,84.22,84.25,84.14,84.23,13011.0,60.3837,60.4052,60.3264,60.3909,13011.0
2017-12-12 10:45:00,84.23,84.24,84.2,84.23,8450.0,60.3909,60.3981,60.3694,60.3909,8450.0
2017-12-12 10:50:00,84.23,84.25,84.09,84.09,18466.0,60.3909,60.4052,60.2905,60.2905,18466.0
2017-12-12 10:55:00,84.09,84.1,83.95,83.95,17951.0,60.2905,60.2977,60.1901,60.1901,17951.0
2017-12-12 11:00:00,83.95,84.08,83.92,83.99,15846.0,60.1901,60.2833,60.1686,60.2188,15846.0
2017-12-12 11:05:00,83.99,84.0,83.93,83.94,9087.0,60.2188,60.226,60.1758,60.183,9087.0
2017-12-12 11:10:00,83.94,83.94,83.85,83.88,9826.0,60.183,60.183,60.1184,60.14,9826.0
2017-12-12 11:15:00,83.88,83.95,83.87,83.94,10137.0,60.14,60.1901,60.1328,60.183,10137.0
2017-12-12 11:20:00,83.94,84.02,83.94,84.01,11696.0,60.183,60.2403,60.183,60.2332,11696.0
2017-12-12 11:25:00,84.02,84.05,83.94,83.94,14328.0,60.2403,60.2618,60.183,60.183,14328.0
2017-12-12 11:30:00,83.95,84.03,83.95,83.99,10002.0,60.1901,60.2475,60.1901,60.2188,10002.0
2017-12-12 11:35:00,84.0,84.05,83.99,84.02,8693.0,60.226,60.2618,60.2188,60.2403,8693.0
2017-12-12 11:40:00,84.04,84.04,83.95,83.95,9522.0,60.2547,60.2547,60.1901,60.1901,9522.0
2017-12-12 11:45:00,83.95,83.96,83.86,83.86,11539.0,60.1901,60.1973,60.1256,60.1256,11539.0
2017-12-12 11:50:00,83.85,83.85,83.8,83.84,9785.0,60.1184,60.1184,60.0826,60.1113,9785.0
2017-12-12 11:55:00,83.86,83.86,83.81,83.84,7132.0,60.1256,60.1256,60.0898,60.1113,7132.0
2017-12-12 12:00:00,83.84,83.9,83.82,83.89,6834.0,60.1113,60.1543,60.0969,60.1471,6834.0
2017-12-12 12:05:00,83.88,83.88,83.76,83.79,12380.0,60.14,60.14,60.0539,60.0754,12380.0
2017-12-12 12:10:00,83.81,83.84,83.78,83.78,10636.0,60.0898,60.1113,60.0683,60.0683,10636.0
2017-12-12 12:15:00,83.79,83.89,83.79,83.89,8412.0,60.0754,60.1471,60.0754,60.1471,8412.0
2017-12-12 12:20:00,83.9,83.9,83.84,83.85,11414.0,60.1543,60.1543,60.1113,60.1184,11414.0
2017-12-12 12:25:00,83.85,83.96,83.81,83.95,23371.0,60.1184,60.1973,60.0898,60.1901,23371.0
2017-12-12 12:30:00,83.95,83.98,83.93,83.96,6772.0,60.1901,60.2116,60.1758,60.1973,6772.0
2017-12-12 12:35:00,83.95,83.96,83.84,83.86,36500.0,60.1901,60.1973,60.1113,60.1256,36500.0
2017-12-12 12:40:00,83.84,83.89,83.81,83.86,6478.0,60.1113,60.1471,60.0898,60.1256,6478.0
2017-12-12 12:45:00,83.85,83.86,83.8,83.82,6921.0,60.1184,60.1256,60.0826,60.0969,6921.0
2017-12-12 12:50:00,83.82,83.84,83.79,83.79,5464.0,60.0969,60.1113,60.0754,60.0754,5464.0
2017-12-12 12:55:00,83.78,83.8,83.7,83.73,6075.0,60.0683,60.0826,60.0109,60.0324,6075.0
2017-12-12 13:00:00,83.72,83.78,83.71,83.73,6941.0,60.0252,60.0683,60.0181,60.0324,6941.0
2017-12-12 13:05:00,83.71,83.76,83.7,83.75,5314.0,60.0181,60.0539,60.0109,60.0467,5314.0
2017-12-12 13:10:00,83.74,83.76,83.71,83.76,8630.0,60.0396,60.0539,60.0181,60.0539,8630.0
2017-12-12 13:15:00,83.74,83.75,83.68,83.7,8101.0,60.0396,60.0467,59.9966,60.0109,8101.0
2017-12-12 13:20:00,83.7,83.72,83.65,83.69,8199.0,60.0109,60.0252,59.975,60.0037,8199.0
2017-12-12 13:25:00,83.68,83.7,83.61,83.62,10304.0,59.9966,60.0109,59.9464,59.9535,10304.0
2017-12-12 13:30:00,83.62,83.66,83.62,83.62,10041.0,59.9535,59.9822,59.9535,59.9535,10041.0
2017-12-12 13:35:00,83.62,83.64,83.6,83.63,5945.0,59.9535,59.9679,59.9392,59.9607,5945.0
2017-12-12 13:40:00,83.63,83.65,83.61,83.62,5975.0,59.9607,59.975,59.9464,59.9535,5975.0
2017-12-12 13:45:00,83.63,83.65,83.6,83.64,9134.0,59.9607,59.975,59.9392,59.9679,9134.0
2017-12-12 13:50:00,83.65,83.7,83.64,83.67,8650.0,59.975,60.0109,59.9679,59.9894,8650.0
2017-12-12 13:55:00,83.68,83.69,83.64,83.65,10174.0,59.9966,60.0037,59.9679,59.975,10174.0
2017-12-12 14:00:00,83.65,83.67,83.64,83.65,9824.0,59.975,59.9894,59.9679,59.975,9824.0
2017-12-12 14:05:00,83.65,83.66,82.7,83.65,25956.0,59.975,59.9822,59.2939,59.975,25956.0
2017-12-12 14:10:00,83.65,83.7,83.61,83.63,25464.0,59.975,60.0109,59.9464,59.9607,25464.0
2017-12-12 14:15:00,83.63,83.63,83.6,83.61,12098.0,59.9607,59.9607,59.9392,59.9464,12098.0
2017-12-12 14:20:00,83.6,83.69,83.6,83.69,15059.0,59.9392,60.0037,59.9392,60.0037,15059.0
2017-12-12 14:25:00,83.68,83.69,83.65,83.66,8245.0,59.9966,60.0037,59.975,59.9822,8245.0
2017-12-12 14:30:00,83.65,83.66,83.62,83.65,11724.0,59.975,59.9822,59.9535,59.975,11724.0
2017-12-12 14:35:00,83.64,83.69,83.64,83.64,9367.0,59.9679,60.0037,59.9679,59.9679,9367.0
2017-12-12 14:40:00,83.64,83.69,83.63,83.67,10774.0,59.9679,60.0037,59.9607,59.9894,10774.0
2017-12-12 14:45:00,83.68,83.69,83.59,83.6,26899.0,59.9966,60.0037,59.932,59.9392,26899.0
2017-12-12 14:50:00,83.61,83.73,83.6,83.7,14275.0,59.9464,60.0324,59.9392,60.0109,14275.0
2017-12-12 14:55:00,83.7,83.72,83.68,83.72,10319.0,60.0109,60.0252,59.9966,60.0252,10319.0
2017-12-12 15:00:00,83.72,83.73,83.66,83.66,10367.0,60.0252,60.0324,59.9822,59.9822,10367.0
2017-12-12 15:05:00,83.66,83.71,83.66,83.7,10904.0,59.9822,60.0181,59.9822,60.0109,10904.0
2017-12-12 15:10:00,83.71,83.79,83.71,83.78,17234.0,60.0181,60.0754,60.0181,60.0683,17234.0
2017-12-12 15:15:00,83.78,83.79,83.72,83.76,14965.0,60.0683,60.0754,60.0252,60.0539,14965.0
2017-12-12 15:20:00,83.76,83.76,83.73,83.75,13006.0,60.0539,60.0539,60.0324,60.0467,13006.0
2017-12-12 15:25:00,83.75,83.76,83.64,83.69,17794.0,60.0467,60.0539,59.9679,60.0037,17794.0
2017-12-12 15:30:00,83.69,83.71,83.64,83.65,23190.0,60.0037,60.0181,59.9679,59.975,23190.0
2017-12-12 15:35:00,83.65,83.67,83.6,83.6,24697.0,59.975,59.9894,59.9392,59.9392,24697.0
2017-12-12 15:40:00,83.6,83.65,83.59,83.6,52921.0,59.9392,59.975,59.932,59.9392,52921.0
2017-12-12 15:45:00,83.61,83.64,83.53,83.54,60715.0,59.9464,59.9679,59.889,59.8962,60715.0
2017-12-12 15:50:00,83.54,83.58,83.45,83.47,46594.0,59.8962,59.9249,59.8317,59.846,46594.0
2017-12-12 15:55:00,83.47,83.49,83.39,83.42,127299.0,59.846,59.8603,59.7886,59.8101,127299.0
2017-12-13 09:30:00,83.74,83.82,83.51,83.51,30671.0,60.0396,60.0969,59.8747,59.8747,30671.0
2017-12-13 09:35:00,83.55,83.61,83.45,83.47,19497.0,59.9033,59.9464,59.8317,59.846,19497.0
2017-12-13 09:40:00,83.48,83.7,83.43,83.65,15563.0,59.8532,60.0109,59.8173,59.975,15563.0
2017-12-13 09:45:00,83.64,83.71,83.59,83.62,24395.0,59.9679,60.0181,59.932,59.9535,24395.0
2017-12-13 09:50:00,83.62,83.67,83.59,83.63,17637.0,59.9535,59.9894,59.932,59.9607,17637.0
2017-12-13 09:55:00,83.62,83.66,83.56,83.66,15335.0,59.9535,59.9822,59.9105,59.9822,15335.0
2017-12-13 10:00:00,83.67,83.76,83.65,83.66,35527.0,59.9894,60.0539,59.975,59.9822,35527.0
2017-12-13 10:05:00,83.67,83.75,83.64,83.67,21502.0,59.9894,60.0467,59.9679,59.9894,21502.0
2017-12-13 10:10:00,83.67,83.85,83.67,83.82,33881.0,59.9894,60.1184,59.9894,60.0969,33881.0
2017-12-13 10:15:00,83.83,83.89,83.79,83.82,28071.0,60.1041,60.1471,60.0754,60.0969,28071.0
2017-12-13 10:20:00,83.83,83.84,83.74,83.79,12466.0,60.1041,60.1113,60.0396,60.0754,12466.0
2017-12-13 10:25:00,83.82,83.84,83.76,83.77,9400.0,60.0969,60.1113,60.0539,60.0611,9400.0
2017-12-13 10:30:00,83.75,83.84,83.73,83.79,14285.0,60.0467,60.1113,60.0324,60.0754,14285.0
2017-12-13 10:35:00,83.8,83.85,83.75,83.85,10992.0,60.0826,60.1184,60.0467,60.1184,10992.0
2017-12-13 10:40:00,83.85,84.0,83.83,84.0,19988.0,60.1184,60.226,60.1041,60.226,19988.0
2017-12-13 10:45:00,84.01,84.15,84.01,84.14,17047.0,60.2332,60.3335,60.2332,60.3264,17047.0
2017-12-13 10:50:00,84.14,84.17,84.07,84.08,16595.0,60.3264,60.3479,60.2762,60.2833,16595.0
2017-12-13 10:55:00,84.09,84.15,84.01,84.02,20042.0,60.2905,60.3335,60.2332,60.2403,20042.0
2017-12-13 11:00:00,84.01,84.04,83.97,83.98,10536.0,60.2332,60.2547,60.2045,60.2116,10536.0
2017-12-13 11:05:00,83.98,84.08,83.93,83.96,18355.0,60.2116,60.2833,60.1758,60.1973,18355.0
2017-12-13 11:10:00,83.94,83.95,83.88,83.9,9417.0,60.183,60.1901,60.14,60.1543,9417.0
2017-12-13 11:15:00,83.92,84.01,83.89,83.98,102178.0,60.1686,60.2332,60.1471,60.2116,102178.0
2017-12-13 11:20:00,83.98,84.0,83.92,83.96,42888.0,60.2116,60.226,60.1686,60.1973,42888.0
2017-12-13 11:25:00,83.95,83.97,83.91,83.97,9601.0,60.1901,60.2045,60.1615,60.2045,9601.0
2017-12-13 11:30:00,83.99,84.01,83.95,83.98,7572.0,60.2188,60.2332,60.1901,60.2116,7572.0
2017-12-13 11:35:00,83.99,84.0,83.95,83.99,7930.0,60.2188,60.226,60.1901,60.2188,7930.0
2017-12-13 11:40:00,84.0,84.01,83.96,83.98,10406.0,60.226,60.2332,60.1973,60.2116,10406.0
2017-12-13 11:45:00,83.99,84.01,83.91,83.91,12956.0,60.2188,60.2332,60.1615,60.1615,12956.0
2017-12-13 11:50:00,83.91,83.91,83.74,83.74,15992.0,60.1615,60.1615,60.0396,60.0396,15992.0
2017-12-13 11:55:00,83.74,83.77,83.72,83.77,8688.0,60.0396,60.0611,60.0252,60.0611,8688.0
2017-12-13 12:00:00,83.79,83.79,83.72,83.74,9389.0,60.0754,60.0754,60.0252,60.0396,9389.0
2017-12-13 12:05:00,83.75,83.8,83.72,83.74,8865.0,60.0467,60.0826,60.0252,60.0396,8865.0
2017-12-13 12:10:00,83.76,83.76,83.65,83.65,8812.0,60.0539,60.0539,59.975,59.975,8812.0
2017-12-13 12:15:00,83.66,83.73,83.63,83.73,6664.0,59.9822,60.0324,59.9607,60.0324,6664.0
2017-12-13 12:20:00,83.72,83.74,83.68,83.71,11470.0,60.0252,60.0396,59.9966,60.0181,11470.0
2017-12-13 12:25:00,83.72,83.74,83.71,83.72,8818.0,60.0252,60.0396,60.0181,60.0252,8818.0
2017-12-13 12:30:00,83.72,83.74,83.71,83.72,6166.0,60.0252,60.0396,60.0181,60.0252,6166.0
2017-12-13 12:35:00,83.72,83.78,83.71,83.78,8631.0,60.0252,60.0683,60.0181,60.0683,8631.0
2017-12-13 12:40:00,83.78,83.78,83.74,83.75,33905.0,60.0683,60.0683,60.0396,60.0467,33905.0
2017-12-13 12:45:00,83.76,83.89,83.76,83.89,6491.0,60.0539,60.1471,60.0539,60.1471,6491.0
2017-12-13 12:50:00,83.89,83.89,83.81,83.81,7312.0,60.1471,60.1471,60.0898,60.0898,7312.0
2017-12-13 12:55:00,83.81,83.87,83.81,83.87,4720.0,60.0898,60.1328,60.0898,60.1328,4720.0
2017-12-13 13:00:00,83.87,84.0,83.86,84.0,7550.0,60.1328,60.226,60.1256,60.226,7550.0
2017-12-13 13:05:00,83.99,84.05,83.99,84.01,7038.0,60.2188,60.2618,60.2188,60.2332,7038.0
2017-12-13 13:10:00,84.01,84.04,83.96,84.03,15841.0,60.2332,60.2547,60.1973,60.2475,15841.0
2017-12-13 13:15:00,84.03,84.09,84.02,84.09,7974.0,60.2475,60.2905,60.2403,60.2905,7974.0
2017-12-13 13:20:00,84.09,84.09,84.04,84.08,9915.0,60.2905,60.2905,60.2547,60.2833,9915.0
2017-12-13 13:25:00,84.09,84.13,84.06,84.06,7583.0,60.2905,60.3192,60.269,60.269,7583.0
2017-12-13 13:30:00,84.06,84.12,84.04,84.05,13873.0,60.269,60.312,60.2547,60.2618,13873.0
2017-12-13 13:35:00,84.06,84.11,84.05,84.09,9251.0,60.269,60.3049,60.2618,60.2905,9251.0
2017-12-13 13:40:00,84.08,84.1,83.98,84.0,12236.0,60.2833,60.2977,60.2116,60.226,12236.0
2017-12-13 13:45:00,84.01,84.12,84.0,84.12,13681.0,60.2332,60.312,60.226,60.312,13681.0
2017-12-13 13:50:00,84.13,84.2,84.12,84.2,20323.0,60.3192,60.3694,60.312,60.3694,20323.0
2017-12-13 13:55:00,84.2,84.35,84.06,84.06,28076.0,60.3694,60.4769,60.269,60.269,28076.0
2017-12-13 14:00:00,84.19,84.73,84.17,84.35,31456.0,60.3622,60.7494,60.3479,60.4769,31456.0
2017-12-13 14:05:00,84.35,84.52,84.29,84.45,25511.0,60.4769,60.5988,60.4339,60.5486,25511.0
2017-12-13 14:10:00,84.43,84.56,84.43,84.49,21772.0,60.5343,60.6275,60.5343,60.5773,21772.0
2017-12-13 14:15:00,84.49,84.55,84.41,84.41,22103.0,60.5773,60.6203,60.5199,60.5199,22103.0
2017-12-13 14:20:00,84.44,84.44,84.3,84.36,21609.0,60.5415,60.5415,60.4411,60.4841,21609.0
2017-12-13 14:25:00,84.37,84.4,84.3,84.33,14182.0,60.4913,60.5128,60.4411,60.4626,14182.0
2017-12-13 14:30:00,84.34,84.35,84.3,84.3,16315.0,60.4698,60.4769,60.4411,60.4411,16315.0
2017-12-13 14:35:00,84.3,84.34,84.22,84.23,17058.0,60.4411,60.4698,60.3837,60.3909,17058.0
2017-12-13 14:40:00,84.22,84.44,84.19,84.39,21797.0,60.3837,60.5415,60.3622,60.5056,21797.0
2017-12-13 14:45:00,84.39,84.4,84.32,84.36,12209.0,60.5056,60.5128,60.4554,60.4841,12209.0
2017-12-13 14:50:00,84.38,84.45,84.37,84.42,19450.0,60.4984,60.5486,60.4913,60.5271,19450.0
2017-12-13 14:55:00,84.4,84.44,84.38,84.4,14890.0,60.5128,60.5415,60.4984,60.5128,14890.0
2017-12-13 15:00:00,84.42,84.43,84.32,84.32,15317.0,60.5271,60.5343,60.4554,60.4554,15317.0
2017-12-13 15:05:00,84.32,84.33,84.13,84.13,13905.0,60.4554,60.4626,60.3192,60.3192,13905.0
2017-12-13 15:10:00,84.12,84.17,84.12,84.12,9360.0,60.312,60.3479,60.312,60.312,9360.0
2017-12-13 15:15:00,84.13,84.14,84.09,84.14,9908.0,60.3192,60.3264,60.2905,60.3264,9908.0
2017-12-13 15:20:00,84.14,84.21,84.14,84.16,14965.0,60.3264,60.3766,60.3264,60.3407,14965.0
2017-12-13 15:25:00,84.17,84.21,84.12,84.12,17424.0,60.3479,60.3766,60.312,60.312,17424.0
2017-12-13 15:30:00,84.11,84.11,84.07,84.09,15562.0,60.3049,60.3049,60.2762,60.2905,15562.0
2017-12-13 15:35:00,84.1,84.19,84.09,84.19,27157.0,60.2977,60.3622,60.2905,60.3622,27157.0
2017-12-13 15:40:00,84.18,84.28,84.18,84.21,27974.0,60.355,60.4267,60.355,60.3766,27974.0
2017-12-13 15:45:00,84.22,84.27,84.18,84.27,46054.0,60.3837,60.4196,60.355,60.4196,46054.0
2017-12-13 15:50:00,84.27,84.3,84.25,84.26,48497.0,60.4196,60.4411,60.4052,60.4124,48497.0
2017-12-13 15:55:00,84.27,84.31,84.13,84.15,148883.0,60.4196,60.4483,60.3192,60.3335,148883.0
2017-12-14 09:30:00,84.34,84.49,83.73,83.73,55908.0,60.4698,60.5773,60.0324,60.0324,55908.0
2017-12-14 09:35:00,83.8,84.18,83.8,84.1,30719.0,60.0826,60.355,60.0826,60.2977,30719.0
2017-12-14 09:40:00,84.07,84.17,83.96,84.14,41000.0,60.2762,60.3479,60.1973,60.3264,41000.0
2017-12-14 09:45:00,84.17,84.37,84.1,84.33,35143.0,60.3479,60.4913,60.2977,60.4626,35143.0
2017-12-14 09:50:00,84.33,84.33,84.1,84.11,23451.0,60.4626,60.4626,60.2977,60.3049,23451.0
2017-12-14 09:55:00,84.12,84.24,84.09,84.23,36379.0,60.312,60.3981,60.2905,60.3909,36379.0
2017-12-14 10:00:00,84.21,84.29,84.18,84.24,35427.0,60.3766,60.4339,60.355,60.3981,35427.0
2017-12-14 10:05:00,84.25,84.37,84.23,84.33,27327.0,60.4052,60.4913,60.3909,60.4626,27327.0
2017-12-14 10:10:00,84.34,84.37,84.27,84.34,29515.0,60.4698,60.4913,60.4196,60.4698,29515.0
2017-12-14 10:15:00,84.35,84.38,84.29,84.38,32139.0,60.4769,60.4984,60.4339,60.4984,32139.0
2017-12-14 10:20:00,84.37,84.46,84.33,84.42,19158.0,60.4913,60.5558,60.4626,60.5271,19158.0
2017-12-14 10:25:00,84.4,84.43,84.33,84.33,20404.0,60.5128,60.5343,60.4626,60.4626,20404.0
2017-12-14 10:30:00,84.33,84.33,84.24,84.26,25848.0,60.4626,60.4626,60.3981,60.4124,25848.0
2017-12-14 10:35:00,84.25,84.3,84.19,84.2,39533.0,60.4052,60.4411,60.3622,60.3694,39533.0
2017-12-14 10:40:00,84.19,84.21,84.15,84.15,16473.0,60.3622,60.3766,60.3335,60.3335,16473.0
2017-12-14 10:45:00,84.15,84.2,84.13,84.2,14651.0,60.3335,60.3694,60.3192,60.3694,14651.0
2017-12-14 10:50:00,84.2,84.3,84.19,84.3,14133.0,60.3694,60.4411,60.3622,60.4411,14133.0
2017-12-14 10:55:00,84.31,84.53,84.31,84.51,18208.0,60.4483,60.606,60.4483,60.5916,18208.0
2017-12-14 11:00:00,84.5,84.57,84.49,84.56,22623.0,60.5845,60.6347,60.5773,60.6275,22623.0
2017-12-14 11:05:00,84.57,84.66,84.55,84.62,22937.0,60.6347,60.6992,60.6203,60.6705,22937.0
2017-12-14 11:10:00,84.63,84.65,84.59,84.59,19212.0,60.6777,60.692,60.649,60.649,19212.0
2017-12-14 11:15:00,84.61,84.69,84.6,84.67,12245.0,60.6633,60.7207,60.6562,60.7064,12245.0
2017-12-14 11:20:00,84.67,84.73,84.58,84.59,17861.0,60.7064,60.7494,60.6418,60.649,17861.0
2017-12-14 11:25:00,84.59,84.6,84.5,84.5,12296.0,60.649,60.6562,60.5845,60.5845,12296.0
2017-12-14 11:30:00,84.5,84.53,84.45,84.47,11339.0,60.5845,60.606,60.5486,60.563,11339.0
2017-12-14 11:35:00,84.47,84.56,84.47,84.56,7910.0,60.563,60.6275,60.563,60.6275,7910.0
2017-12-14 11:40:00,84.56,84.61,84.47,84.47,14597.0,60.6275,60.6633,60.563,60.563,14597.0
2017-12-14 11:45:00,84.47,84.48,84.43,84.47,17406.0,60.563,60.5701,60.5343,60.563,17406.0
2017-12-14 11:50:00,84.47,84.54,84.47,84.49,10980.0,60.563,60.6132,60.563,60.5773,10980.0
2017-12-14 11:55:00,84.5,84.55,84.48,84.55,10996.0,60.5845,60.6203,60.5701,60.6203,10996.0
2017-12-14 12:00:00,84.55,84.59,84.55,84.59,13015.0,60.6203,60.649,60.6203,60.649,13015.0
2017-12-14 12:05:00,84.59,84.65,84.58,84.64,11127.0,60.649,60.692,60.6418,60.6849,11127.0
2017-12-14 12:10:00,84.65,84.7,84.57,84.69,18507.0,60.692,60.7279,60.6347,60.7207,18507.0
2017-12-14 12:15:00,84.69,84.7,84.59,84.63,20585.0,60.7207,60.7279,60.649,60.6777,20585.0
2017-12-14 12:20:00,84.64,84.66,84.62,84.62,7187.0,60.6849,60.6992,60.6705,60.6705,7187.0
2017-12-14 12:25:00,84.62,84.65,84.61,84.63,6337.0,60.6705,60.692,60.6633,60.6777,6337.0
2017-12-14 12:30:00,84.64,84.64,84.57,84.58,17629.0,60.6849,60.6849,60.6347,60.6418,17629.0
2017-12-14 12:35:00,84.56,84.59,84.53,84.58,4433.0,60.6275,60.649,60.606,60.6418,4433.0
2017-12-14 12:40:00,84.58,84.6,84.56,84.57,8556.0,60.6418,60.6562,60.6275,60.6347,8556.0
2017-12-14 12:45:00,84.56,84.57,84.51,84.52,6500.0,60.6275,60.6347,60.5916,60.5988,6500.0
2017-12-14 12:50:00,84.52,84.53,84.44,84.48,13107.0,60.5988,60.606,60.5415,60.5701,13107.0
2017-12-14 12:55:00,84.48,84.49,84.44,84.48,8978.0,60.5701,60.5773,60.5415,60.5701,8978.0
2017-12-14 13:00:00,84.47,84.51,84.46,84.51,8923.0,60.563,60.5916,60.5558,60.5916,8923.0
2017-12-14 13:05:00,84.5,84.51,84.48,84.49,7822.0,60.5845,60.5916,60.5701,60.5773,7822.0
2017-12-14 13:10:00,84.5,84.53,84.45,84.52,21465.0,60.5845,60.606,60.5486,60.5988,21465.0
2017-12-14 13:15:00,84.54,84.66,84.53,84.56,17396.0,60.6132,60.6992,60.606,60.6275,17396.0
2017-12-14 13:20:00,84.56,84.67,84.53,84.67,18171.0,60.6275,60.7064,60.606,60.7064,18171.0
2017-12-14 13:25:00,84.65,84.67,84.61,84.62,11521.0,60.692,60.7064,60.6633,60.6705,11521.0
2017-12-14 13:30:00,84.62,84.64,84.55,84.56,8164.0,60.6705,60.6849,60.6203,60.6275,8164.0
2017-12-14 13:35:00,84.56,84.58,84.5,84.53,10406.0,60.6275,60.6418,60.5845,60.606,10406.0
2017-12-14 13:40:00,84.53,84.53,84.46,84.48,9566.0,60.606,60.606,60.5558,60.5701,9566.0
2017-12-14 13:45:00,84.48,84.53,84.47,84.5,9004.0,60.5701,60.606,60.563,60.5845,9004.0
2017-12-14 13:50:00,84.5,84.51,84.45,84.45,12990.0,60.5845,60.5916,60.5486,60.5486,12990.0
2017-12-14 13:55:00,84.46,84.5,84.43,84.44,12075.0,60.5558,60.5845,60.5343,60.5415,12075.0
2017-12-14 14:00:00,84.45,84.45,84.33,84.33,28776.0,60.5486,60.5486,60.4626,60.4626,28776.0
2017-12-14 14:05:00,84.35,84.37,84.33,84.36,18480.0,60.4769,60.4913,60.4626,60.4841,18480.0
2017-12-14 14:10:00,84.36,84.44,84.33,84.44,22015.0,60.4841,60.5415,60.4626,60.5415,22015.0
2017-12-14 14:15:00,84.45,84.46,84.37,84.42,13271.0,60.5486,60.5558,60.4913,60.5271,13271.0
2017-12-14 14:20:00,84.43,84.53,84.38,84.48,15264.0,60.5343,60.606,60.4984,60.5701,15264.0
2017-12-14 14:25:00,84.47,84.54,84.47,84.47,14136.0,60.563,60.6132,60.563,60.563,14136.0
2017-12-14 14:30:00,84.48,84.52,84.46,84.48,13548.0,60.5701,60.5988,60.5558,60.5701,13548.0
2017-12-14 14:35:00,84.47,84.51,84.46,84.5,11817.0,60.563,60.5916,60.5558,60.5845,11817.0
2017-12-14 14:40:00,84.5,84.51,84.42,84.44,12997.0,60.5845,60.5916,60.5271,60.5415,12997.0
2017-12-14 14:45:00,84.44,84.52,84.44,84.51,12644.0,60.5415,60.5988,60.5415,60.5916,12644.0
2017-12-14 14:50:00,84.5,84.51,84.45,84.45,11374.0,60.5845,60.5916,60.5486,60.5486,11374.0
2017-12-14 14:55:00,84.45,84.48,84.42,84.46,13419.0,60.5486,60.5701,60.5271,60.5558,13419.0
2017-12-14 15:00:00,84.47,84.52,84.46,84.52,14256.0,60.563,60.5988,60.5558,60.5988,14256.0
2017-12-14 15:05:00,84.5,84.51,84.46,84.51,11097.0,60.5845,60.5916,60.5558,60.5916,11097.0
2017-12-14 15:10:00,84.51,84.52,84.48,84.49,13188.0,60.5916,60.5988,60.5701,60.5773,13188.0
2017-12-14 15:15:00,84.49,84.55,84.49,84.53,23299.0,60.5773,60.6203,60.5773,60.606,23299.0
2017-12-14 15:20:00,84.52,84.57,84.52,84.53,16466.0,60.5988,60.6347,60.5988,60.606,16466.0
2017-12-14 15:25:00,84.53,84.55,84.52,84.55,16258.0,60.606,60.6203,60.5988,60.6203,16258.0
2017-12-14 15:30:00,84.55,84.64,84.54,84.62,22535.0,60.6203,60.6849,60.6132,60.6705,22535.0
2017-12-14 15:35:00,84.62,84.64,84.57,84.62,19441.0,60.6705,60.6849,60.6347,60.6705,19441.0
2017-12-14 15:40:00,84.62,84.66,84.56,84.56,38396.0,60.6705,60.6992,60.6275,60.6275,38396.0
2017-12-14 15:45:00,84.56,84.57,84.49,84.49,43793.0,60.6275,60.6347,60.5773,60.5773,43793.0
2017-12-14 15:50:00,84.49,84.49,84.36,84.42,70829.0,60.5773,60.5773,60.4841,60.5271,70829.0
2017-12-14 15:55:00,84.41,84.48,84.37,84.39,157020.0,60.5199,60.5701,60.4913,60.5056,157020.0
2017-12-15 09:30:00,84.53,84.84,84.24,84.24,1179139.0,60.606,60.8282,60.3981,60.3981,1179139.0
2017-12-15 09:35:00,84.3,84.83,84.24,84.32,58701.0,60.4411,60.8211,60.3981,60.4554,58701.0
2017-12-15 09:40:00,84.35,84.4,84.06,84.22,30005.0,60.4769,60.5128,60.269,60.3837,30005.0
2017-12-15 09:45:00,84.23,84.23,84.02,84.03,60885.0,60.3909,60.3909,60.2403,60.2475,60885.0
2017-12-15 09:50:00,84.05,84.1,83.9,84.06,89324.0,60.2618,60.2977,60.1543,60.269,89324.0
2017-12-15 09:55:00,84.08,84.18,83.98,84.17,27238.0,60.2833,60.355,60.2116,60.3479,27238.0
2017-12-15 10:00:00,84.16,84.25,83.99,84.14,88001.0,60.3407,60.4052,60.2188,60.3264,88001.0
2017-12-15 10:05:00,84.15,84.35,84.15,84.17,33773.0,60.3335,60.4769,60.3335,60.3479,33773.0
2017-12-15 10:10:00,84.17,84.26,84.11,84.25,28542.0,60.3479,60.4124,60.3049,60.4052,28542.0
2017-12-15 10:15:00,84.24,84.43,84.23,84.31,56237.0,60.3981,60.5343,60.3909,60.4483,56237.0
2017-12-15 10:20:00,84.32,84.58,84.32,84.53,25383.0,60.4554,60.6418,60.4554,60.606,25383.0
2017-12-15 10:25:00,84.52,84.57,84.42,84.55,33870.0,60.5988,60.6347,60.5271,60.6203,33870.0
2017-12-15 10:30:00,84.56,84.59,84.51,84.52,41660.0,60.6275,60.649,60.5916,60.5988,41660.0
2017-12-15 10:35:00,84.51,84.54,84.38,84.4,41535.0,60.5916,60.6132,60.4984,60.5128,41535.0
2017-12-15 10:40:00,84.4,84.47,84.38,84.4,25383.0,60.5128,60.563,60.4984,60.5128,25383.0
2017-12-15 10:45:00,84.4,84.42,84.28,84.3,37238.0,60.5128,60.5271,60.4267,60.4411,37238.0
2017-12-15 10:50:00,84.3,84.3,84.23,84.27,8501.0,60.4411,60.4411,60.3909,60.4196,8501.0
2017-12-15 10:55:00,84.27,84.28,84.21,84.26,17657.0,60.4196,60.4267,60.3766,60.4124,17657.0
2017-12-15 11:00:00,84.24,84.5,84.24,84.46,17403.0,60.3981,60.5845,60.3981,60.5558,17403.0
2017-12-15 11:05:00,84.45,84.55,84.45,84.49,14416.0,60.5486,60.6203,60.5486,60.5773,14416.0
2017-12-15 11:10:00,84.49,84.52,84.42,84.51,10229.0,60.5773,60.5988,60.5271,60.5916,10229.0
2017-12-15 11:15:00,84.51,84.55,84.48,84.54,8689.0,60.5916,60.6203,60.5701,60.6132,8689.0
2017-12-15 11:20:00,84.53,84.59,84.52,84.53,13756.0,60.606,60.649,60.5988,60.606,13756.0
2017-12-15 11:25:00,84.52,84.66,84.51,84.64,16160.0,60.5988,60.6992,60.5916,60.6849,16160.0
2017-12-15 11:30:00,84.64,84.78,84.62,84.78,8520.0,60.6849,60.7852,60.6705,60.7852,8520.0
2017-12-15 11:35:00,84.79,84.79,84.67,84.72,9337.0,60.7924,60.7924,60.7064,60.7422,9337.0
2017-12-15 11:40:00,84.71,84.71,84.59,84.59,9743.0,60.735,60.735,60.649,60.649,9743.0
2017-12-15 11:45:00,84.6,84.71,84.58,84.67,22636.0,60.6562,60.735,60.6418,60.7064,22636.0
2017-12-15 11:50:00,84.66,84.66,84.52,84.6,14091.0,60.6992,60.6992,60.5988,60.6562,14091.0
2017-12-15 11:55:00,84.6,84.63,84.55,84.57,13495.0,60.6562,60.6777,60.6203,60.6347,13495.0
2017-12-15 12:00:00,84.57,84.58,84.51,84.52,12686.0,60.6347,60.6418,60.5916,60.5988,12686.0
2017-12-15 12:05:00,84.52,84.56,84.52,84.55,26857.0,60.5988,60.6275,60.5988,60.6203,26857.0
2017-12-15 12:10:00,84.55,84.55,84.48,84.49,6970.0,60.6203,60.6203,60.5701,60.5773,6970.0
2017-12-15 12:15:00,84.49,84.53,84.48,84.53,12458.0,60.5773,60.606,60.5701,60.606,12458.0
2017-12-15 12:20:00,84.54,84.65,84.53,84.62,10141.0,60.6132,60.692,60.606,60.6705,10141.0
2017-12-15 12:25:00,84.62,84.68,84.6,84.67,7138.0,60.6705,60.7135,60.6562,60.7064,7138.0
2017-12-15 12:30:00,84.68,84.68,84.59,84.66,7341.0,60.7135,60.7135,60.649,60.6992,7341.0
2017-12-15 12:35:00,84.65,84.66,84.53,84.54,7128.0,60.692,60.6992,60.606,60.6132,7128.0
2017-12-15 12:40:00,84.53,84.56,84.49,84.51,7988.0,60.606,60.6275,60.5773,60.5916,7988.0
2017-12-15 12:45:00,84.52,84.55,84.52,84.52,5150.0,60.5988,60.6203,60.5988,60.5988,5150.0
2017-12-15 12:50:00,84.51,84.52,84.45,84.47,7035.0,60.5916,60.5988,60.5486,60.563,7035.0
2017-12-15 12:55:00,84.47,84.51,84.46,84.48,7030.0,60.563,60.5916,60.5558,60.5701,7030.0
2017-12-15 13:00:00,84.47,84.53,84.45,84.52,11720.0,60.563,60.606,60.5486,60.5988,11720.0
2017-12-15 13:05:00,84.53,84.59,84.51,84.59,11317.0,60.606,60.649,60.5916,60.649,11317.0
2017-12-15 13:10:00,84.58,84.59,84.54,84.57,7330.0,60.6418,60.649,60.6132,60.6347,7330.0
2017-12-15 13:15:00,84.57,84.63,84.56,84.59,12953.0,60.6347,60.6777,60.6275,60.649,12953.0
2017-12-15 13:20:00,84.6,84.67,84.59,84.67,16841.0,60.6562,60.7064,60.649,60.7064,16841.0
2017-12-15 13:25:00,84.67,84.78,84.66,84.78,24615.0,60.7064,60.7852,60.6992,60.7852,24615.0
2017-12-15 13:30:00,84.78,84.78,84.69,84.69,25094.0,60.7852,60.7852,60.7207,60.7207,25094.0
2017-12-15 13:35:00,84.7,84.7,84.66,84.67,8320.0,60.7279,60.7279,60.6992,60.7064,8320.0
2017-12-15 13:40:00,84.67,84.72,84.66,84.7,9621.0,60.7064,60.7422,60.6992,60.7279,9621.0
2017-12-15 13:45:00,84.7,84.71,84.66,84.67,6270.0,60.7279,60.735,60.6992,60.7064,6270.0
2017-12-15 13:50:00,84.66,84.66,84.58,84.61,16550.0,60.6992,60.6992,60.6418,60.6633,16550.0
2017-12-15 13:55:00,84.6,84.66,84.58,84.66,10362.0,60.6562,60.6992,60.6418,60.6992,10362.0
2017-12-15 14:00:00,84.65,84.76,84.65,84.75,14966.0,60.692,60.7709,60.692,60.7637,14966.0
2017-12-15 14:05:00,84.74,84.77,84.71,84.76,10175.0,60.7566,60.7781,60.735,60.7709,10175.0
2017-12-15 14:10:00,84.76,84.78,84.72,84.76,16785.0,60.7709,60.7852,60.7422,60.7709,16785.0
2017-12-15 14:15:00,84.76,84.81,84.76,84.78,8908.0,60.7709,60.8067,60.7709,60.7852,8908.0
2017-12-15 14:20:00,84.78,84.85,84.78,84.82,13177.0,60.7852,60.8354,60.7852,60.8139,13177.0
2017-12-15 14:25:00,84.81,84.87,84.81,84.83,17307.0,60.8067,60.8498,60.8067,60.8211,17307.0
2017-12-15 14:30:00,84.83,84.89,84.81,84.87,18989.0,60.8211,60.8641,60.8067,60.8498,18989.0
2017-12-15 14:35:00,84.87,84.93,84.85,84.91,24898.0,60.8498,60.8928,60.8354,60.8784,24898.0
2017-12-15 14:40:00,84.91,84.99,84.9,84.99,45705.0,60.8784,60.9358,60.8713,60.9358,45705.0
2017-12-15 14:45:00,84.99,85.0,84.93,84.94,21898.0,60.9358,60.943,60.8928,60.8999,21898.0
2017-12-15 14:50:00,84.93,85.01,84.93,84.95,37562.0,60.8928,60.9501,60.8928,60.9071,37562.0
2017-12-15 14:55:00,84.96,85.07,84.96,85.07,22493.0,60.9143,60.9932,60.9143,60.9932,22493.0
2017-12-15 15:00:00,85.07,85.08,85.04,85.05,17461.0,60.9932,61.0003,60.9716,60.9788,17461.0
2017-12-15 15:05:00,85.06,85.08,85.05,85.06,21347.0,60.986,61.0003,60.9788,60.986,21347.0
2017-12-15 15:10:00,85.06,85.1,85.05,85.09,22032.0,60.986,61.0147,60.9788,61.0075,22032.0
2017-12-15 15:15:00,85.1,85.13,85.05,85.08,29881.0,61.0147,61.0362,60.9788,61.0003,29881.0
2017-12-15 15:20:00,85.09,85.14,85.08,85.13,21619.0,61.0075,61.0433,61.0003,61.0362,21619.0
2017-12-15 15:25:00,85.13,85.2,85.09,85.2,72424.0,61.0362,61.0864,61.0075,61.0864,72424.0
2017-12-15 15:30:00,85.2,85.26,85.19,85.19,43828.0,61.0864,61.1294,61.0792,61.0792,43828.0
2017-12-15 15:35:00,85.2,85.22,85.15,85.17,41357.0,61.0864,61.1007,61.0505,61.0649,41357.0
2017-12-15 15:40:00,85.17,85.17,85.06,85.08,45937.0,61.0649,61.0649,60.986,61.0003,45937.0
2017-12-15 15:45:00,85.07,85.09,84.88,84.9,56542.0,60.9932,61.0075,60.8569,60.8713,56542.0
2017-12-15 15:50:00,84.91,84.94,84.82,84.91,79337.0,60.8784,60.8999,60.8139,60.8784,79337.0
2017-12-15 15:55:00,84.92,84.95,84.83,84.9,121738.0,60.8856,60.9071,60.8211,60.8713,121738.0
2017-12-18 09:30:00,85.11,85.3,84.99,85.11,44445.0,61.0218,61.1581,60.9358,61.0218,44445.0
2017-12-18 09:35:00,85.1,85.12,84.81,85.05,39451.0,61.0147,61.029,60.8067,60.9788,39451.0
2017-12-18 09:40:00,85.14,85.15,84.91,84.91,13219.0,61.0433,61.0505,60.8784,60.8784,13219.0
2017-12-18 09:45:00,84.94,84.94,84.63,84.67,22675.0,60.8999,60.8999,60.6777,60.7064,22675.0
2017-12-18 09:50:00,84.7,84.7,84.45,84.45,78018.0,60.7279,60.7279,60.5486,60.5486,78018.0
2017-12-18 09:55:00,84.5,84.52,84.32,84.34,27387.0,60.5845,60.5988,60.4554,60.4698,27387.0
2017-12-18 10:00:00,84.34,84.39,84.31,84.35,51328.0,60.4698,60.5056,60.4483,60.4769,51328.0
2017-12-18 10:05:00,84.35,84.4,84.23,84.23,30031.0,60.4769,60.5128,60.3909,60.3909,30031.0
2017-12-18 10:10:00,84.23,84.24,84.13,84.14,30537.0,60.3909,60.3981,60.3192,60.3264,30537.0
2017-12-18 10:15:00,84.13,84.14,83.92,83.92,30667.0,60.3192,60.3264,60.1686,60.1686,30667.0
2017-12-18 10:20:00,83.92,83.94,83.79,83.8,20774.0,60.1686,60.183,60.0754,60.0826,20774.0
2017-12-18 10:25:00,83.81,83.89,83.65,83.65,18024.0,60.0898,60.1471,59.975,59.975,18024.0
2017-12-18 10:30:00,83.67,83.73,83.56,83.6,20388.0,59.9894,60.0324,59.9105,59.9392,20388.0
2017-12-18 10:35:00,83.59,83.6,83.51,83.6,29777.0,59.932,59.9392,59.8747,59.9392,29777.0
2017-12-18 10:40:00,83.58,83.6,83.44,83.48,26338.0,59.9249,59.9392,59.8245,59.8532,26338.0
2017-12-18 10:45:00,83.49,83.54,83.47,83.52,26836.0,59.8603,59.8962,59.846,59.8818,26836.0
2017-12-18 10:50:00,83.53,83.57,83.41,83.42,20999.0,59.889,59.9177,59.803,59.8101,20999.0
2017-12-18 10:55:00,83.42,83.42,83.22,83.41,36659.0,59.8101,59.8101,59.6667,59.803,36659.0
2017-12-18 11:00:00,83.4,83.45,83.31,83.33,27205.0,59.7958,59.8317,59.7313,59.7456,27205.0
2017-12-18 11:05:00,83.35,83.37,83.28,83.3,21439.0,59.76,59.7743,59.7098,59.7241,21439.0
2017-12-18 11:10:00,83.31,83.37,83.29,83.35,19116.0,59.7313,59.7743,59.7169,59.76,19116.0
2017-12-18 11:15:00,83.35,83.44,83.33,83.4,23473.0,59.76,59.8245,59.7456,59.7958,23473.0
2017-12-18 11:20:00,83.4,83.4,83.31,83.32,29331.0,59.7958,59.7958,59.7313,59.7384,29331.0
2017-12-18 11:25:00,83.32,83.33,83.26,83.27,33916.0,59.7384,59.7456,59.6954,59.7026,33916.0
2017-12-18 11:30:00,83.27,83.51,83.27,83.49,30131.0,59.7026,59.8747,59.7026,59.8603,30131.0
2017-12-18 11:35:00,83.5,83.5,83.44,83.47,28481.0,59.8675,59.8675,59.8245,59.846,28481.0
2017-12-18 11:40:00,83.47,83.47,83.42,83.45,34087.0,59.846,59.846,59.8101,59.8317,34087.0
2017-12-18 11:45:00,83.45,83.53,83.45,83.51,74866.0,59.8317,59.889,59.8317,59.8747,74866.0
2017-12-18 11:50:00,83.52,83.57,83.46,83.46,18876.0,59.8818,59.9177,59.8388,59.8388,18876.0
2017-12-18 11:55:00,83.46,83.65,83.45,83.65,45949.0,59.8388,59.975,59.8317,59.975,45949.0
2017-12-18 12:00:00,83.65,83.66,83.47,83.53,70601.0,59.975,59.9822,59.846,59.889,70601.0
2017-12-18 12:05:00,83.53,83.55,83.44,83.52,19736.0,59.889,59.9033,59.8245,59.8818,19736.0
2017-12-18 12:10:00,83.53,83.53,83.46,83.47,12481.0,59.889,59.889,59.8388,59.846,12481.0
2017-12-18 12:15:00,83.47,83.49,83.44,83.44,11706.0,59.846,59.8603,59.8245,59.8245,11706.0
2017-12-18 12:20:00,83.46,83.49,83.43,83.45,14007.0,59.8388,59.8603,59.8173,59.8317,14007.0
2017-12-18 12:25:00,83.45,83.46,83.43,83.46,11528.0,59.8317,59.8388,59.8173,59.8388,11528.0
2017-12-18 12:30:00,83.46,83.46,83.39,83.41,20303.0,59.8388,59.8388,59.7886,59.803,20303.0
2017-12-18 12:35:00,83.41,83.47,83.41,83.44,21849.0,59.803,59.846,59.803,59.8245,21849.0
2017-12-18 12:40:00,83.44,83.44,83.37,83.38,10470.0,59.8245,59.8245,59.7743,59.7815,10470.0
2017-12-18 12:45:00,83.38,83.43,83.38,83.39,32185.0,59.7815,59.8173,59.7815,59.7886,32185.0
2017-12-18 12:50:00,83.4,83.41,83.3,83.3,18542.0,59.7958,59.803,59.7241,59.7241,18542.0
2017-12-18 12:55:00,83.31,83.32,83.29,83.29,11125.0,59.7313,59.7384,59.7169,59.7169,11125.0
2017-12-18 13:00:00,83.3,83.43,83.28,83.43,21035.0,59.7241,59.8173,59.7098,59.8173,21035.0
2017-12-18 13:05:00,83.42,83.44,83.37,83.37,9419.0,59.8101,59.8245,59.7743,59.7743,9419.0
2017-12-18 13:10:00,83.37,83.37,83.31,83.32,13550.0,59.7743,59.7743,59.7313,59.7384,13550.0
2017-12-18 13:15:00,83.32,83.32,83.11,83.14,47798.0,59.7384,59.7384,59.5879,59.6094,47798.0
2017-12-18 13:20:00,83.14,83.16,83.0,83.01,44475.0,59.6094,59.6237,59.509,59.5162,44475.0
2017-12-18 13:25:00,83.01,83.07,82.99,83.01,18137.0,59.5162,59.5592,59.5018,59.5162,18137.0
2017-12-18 13:30:00,83.0,83.04,82.86,82.88,36550.0,59.509,59.5377,59.4086,59.423,36550.0
2017-12-18 13:35:00,82.88,82.91,82.86,82.88,24669.0,59.423,59.4445,59.4086,59.423,24669.0
2017-12-18 13:40:00,82.87,82.93,82.86,82.88,21905.0,59.4158,59.4588,59.4086,59.423,21905.0
2017-12-18 13:45:00,82.87,82.89,82.75,82.78,33615.0,59.4158,59.4301,59.3298,59.3513,33615.0
2017-12-18 13:50:00,82.78,82.85,82.73,82.82,66914.0,59.3513,59.4015,59.3154,59.38,66914.0
2017-12-18 13:55:00,82.81,83.03,82.81,83.01,20455.0,59.3728,59.5305,59.3728,59.5162,20455.0
2017-12-18 14:00:00,83.02,83.04,82.79,82.83,43490.0,59.5234,59.5377,59.3584,59.3871,43490.0
2017-12-18 14:05:00,82.81,82.9,82.81,82.9,19030.0,59.3728,59.4373,59.3728,59.4373,19030.0
2017-12-18 14:10:00,82.91,83.05,82.88,83.05,20260.0,59.4445,59.5449,59.423,59.5449,20260.0
2017-12-18 14:15:00,83.05,83.05,82.95,83.0,19473.0,59.5449,59.5449,59.4732,59.509,19473.0
2017-12-18 14:20:00,83.0,83.05,82.97,83.04,48629.0,59.509,59.5449,59.4875,59.5377,48629.0
2017-12-18 14:25:00,83.04,83.04,82.95,82.95,34919.0,59.5377,59.5377,59.4732,59.4732,34919.0
2017-12-18 14:30:00,82.96,83.02,82.95,82.98,33224.0,59.4803,59.5234,59.4732,59.4947,33224.0
2017-12-18 14:35:00,82.97,83.01,82.89,82.9,46013.0,59.4875,59.5162,59.4301,59.4373,46013.0
2017-12-18 14:40:00,82.89,83.03,82.89,83.01,17119.0,59.4301,59.5305,59.4301,59.5162,17119.0
2017-12-18 14:45:00,83.01,83.03,82.94,82.96,25106.0,59.5162,59.5305,59.466,59.4803,25106.0
2017-12-18 14:50:00,82.95,82.99,82.93,82.96,13187.0,59.4732,59.5018,59.4588,59.4803,13187.0
2017-12-18 14:55:00,82.95,83.0,82.95,82.96,26356.0,59.4732,59.509,59.4732,59.4803,26356.0
2017-12-18 15:00:00,82.96,82.97,82.85,82.9,35014.0,59.4803,59.4875,59.4015,59.4373,35014.0
2017-12-18 15:05:00,82.91,82.92,82.87,82.9,23416.0,59.4445,59.4517,59.4158,59.4373,23416.0
2017-12-18 15:10:00,82.89,82.9,82.77,82.85,26203.0,59.4301,59.4373,59.3441,59.4015,26203.0
2017-12-18 15:15:00,82.84,82.85,82.73,82.78,34128.0,59.3943,59.4015,59.3154,59.3513,34128.0
2017-12-18 15:20:00,82.78,82.85,82.77,82.81,20347.0,59.3513,59.4015,59.3441,59.3728,20347.0
2017-12-18 15:25:00,82.81,82.82,82.77,82.79,25445.0,59.3728,59.38,59.3441,59.3584,25445.0
2017-12-18 15:30:00,82.79,82.87,82.77,82.84,43890.0,59.3584,59.4158,59.3441,59.3943,43890.0
2017-12-18 15:35:00,82.84,82.85,82.75,82.79,47694.0,59.3943,59.4015,59.3298,59.3584,47694.0
2017-12-18 15:40:00,82.78,82.79,82.71,82.73,42726.0,59.3513,59.3584,59.3011,59.3154,42726.0
2017-12-18 15:45:00,82.73,82.79,82.73,82.76,51099.0,59.3154,59.3584,59.3154,59.3369,51099.0
2017-12-18 15:50:00,82.76,82.87,82.73,82.86,65144.0,59.3369,59.4158,59.3154,59.4086,65144.0
2017-12-18 15:55:00,82.86,82.86,82.7,82.76,211368.0,59.4086,59.4086,59.2939,59.3369,211368.0
2017-12-19 09:30:00,82.96,83.22,82.96,83.01,40393.0,59.4803,59.6667,59.4803,59.5162,40393.0
2017-12-19 09:35:00,82.99,83.13,82.98,83.05,22891.0,59.5018,59.6022,59.4947,59.5449,22891.0
2017-12-19 09:40:00,83.02,83.06,82.86,82.89,18478.0,59.5234,59.552,59.4086,59.4301,18478.0
2017-12-19 09:45:00,82.9,82.9,82.77,82.82,16835.0,59.4373,59.4373,59.3441,59.38,16835.0
2017-12-19 09:50:00,82.81,82.84,82.52,82.53,38808.0,59.3728,59.3943,59.1649,59.172,38808.0
2017-12-19 09:55:00,82.52,82.55,82.45,82.53,37082.0,59.1649,59.1864,59.1147,59.172,37082.0
2017-12-19 10:00:00,82.54,82.55,82.38,82.39,27444.0,59.1792,59.1864,59.0645,59.0717,27444.0
2017-12-19 10:05:00,82.39,82.39,82.25,82.27,17833.0,59.0717,59.0717,58.9713,58.9856,17833.0
2017-12-19 10:10:00,82.28,82.3,82.21,82.22,27392.0,58.9928,59.0071,58.9426,58.9498,27392.0
2017-12-19 10:15:00,82.22,82.28,82.21,82.27,10564.0,58.9498,58.9928,58.9426,58.9856,10564.0
2017-12-19 10:20:00,82.27,82.29,82.23,82.24,10339.0,58.9856,59.0,58.9569,58.9641,10339.0
2017-12-19 10:25:00,82.24,82.24,82.09,82.1,22101.0,58.9641,58.9641,58.8566,58.8637,22101.0
2017-12-19 10:30:00,82.11,82.19,82.09,82.18,14583.0,58.8709,58.9283,58.8566,58.9211,14583.0
2017-12-19 10:35:00,82.19,82.19,81.98,82.05,53573.0,58.9283,58.9283,58.7777,58.8279,53573.0
2017-12-19 10:40:00,82.07,82.26,82.07,82.26,26394.0,58.8422,58.9785,58.8422,58.9785,26394.0
2017-12-19 10:45:00,82.26,82.29,82.19,82.25,12632.0,58.9785,59.0,58.9283,58.9713,12632.0
2017-12-19 10:50:00,82.25,82.25,82.16,82.19,12197.0,58.9713,58.9713,58.9068,58.9283,12197.0
2017-12-19 10:55:00,82.19,82.24,82.18,82.24,8710.0,58.9283,58.9641,58.9211,58.9641,8710.0
2017-12-19 11:00:00,82.24,82.35,82.22,82.29,24594.0,58.9641,59.043,58.9498,59.0,24594.0
2017-12-19 11:05:00,82.29,82.36,82.28,82.31,11189.0,59.0,59.0501,58.9928,59.0143,11189.0
2017-12-19 11:10:00,82.31,82.32,82.24,82.26,22476.0,59.0143,59.0215,58.9641,58.9785,22476.0
2017-12-19 11:15:00,82.26,82.28,82.08,82.09,9426.0,58.9785,58.9928,58.8494,58.8566,9426.0
2017-12-19 11:20:00,82.09,82.19,82.09,82.14,14440.0,58.8566,58.9283,58.8566,58.8924,14440.0
2017-12-19 11:25:00,82.12,82.2,82.11,82.19,12154.0,58.8781,58.9354,58.8709,58.9283,12154.0
2017-12-19 11:30:00,82.19,82.2,82.14,82.19,11505.0,58.9283,58.9354,58.8924,58.9283,11505.0
2017-12-19 11:35:00,82.2,82.24,82.11,82.11,18882.0,58.9354,58.9641,58.8709,58.8709,18882.0
2017-12-19 11:40:00,82.11,82.17,82.05,82.07,22398.0,58.8709,58.9139,58.8279,58.8422,22398.0
2017-12-19 11:45:00,82.07,82.08,81.98,82.0,27128.0,58.8422,58.8494,58.7777,58.792,27128.0
2017-12-19 11:50:00,82.01,82.06,82.0,82.03,11865.0,58.7992,58.8351,58.792,58.8135,11865.0
2017-12-19 11:55:00,82.04,82.24,82.03,82.23,54363.0,58.8207,58.9641,58.8135,58.9569,54363.0
2017-12-19 12:00:00,82.23,82.28,82.21,82.26,13047.0,58.9569,58.9928,58.9426,58.9785,13047.0
2017-12-19 12:05:00,82.25,82.25,82.18,82.18,8489.0,58.9713,58.9713,58.9211,58.9211,8489.0
2017-12-19 12:10:00,82.18,82.19,82.1,82.18,7238.0,58.9211,58.9283,58.8637,58.9211,7238.0
2017-12-19 12:15:00,82.19,82.19,82.11,82.15,40283.0,58.9283,58.9283,58.8709,58.8996,40283.0
2017-12-19 12:20:00,82.14,82.14,82.04,82.07,75790.0,58.8924,58.8924,58.8207,58.8422,75790.0
2017-12-19 12:25:00,82.07,82.1,82.07,82.1,10875.0,58.8422,58.8637,58.8422,58.8637,10875.0
2017-12-19 12:30:00,82.11,82.16,82.09,82.13,7730.0,58.8709,58.9068,58.8566,58.8852,7730.0
2017-12-19 12:35:00,82.12,82.13,82.07,82.09,5860.0,58.8781,58.8852,58.8422,58.8566,5860.0
2017-12-19 12:40:00,82.08,82.15,82.07,82.14,10469.0,58.8494,58.8996,58.8422,58.8924,10469.0
2017-12-19 12:45:00,82.14,82.2,82.12,82.14,13145.0,58.8924,58.9354,58.8781,58.8924,13145.0
2017-12-19 12:50:00,82.15,82.17,82.13,82.17,7596.0,58.8996,58.9139,58.8852,58.9139,7596.0
2017-12-19 12:55:00,82.16,82.17,82.12,82.15,7417.0,58.9068,58.9139,58.8781,58.8996,7417.0
2017-12-19 13:00:00,82.15,82.17,82.11,82.16,9451.0,58.8996,58.9139,58.8709,58.9068,9451.0
2017-12-19 13:05:00,82.16,82.18,82.12,82.16,7986.0,58.9068,58.9211,58.8781,58.9068,7986.0
2017-12-19 13:10:00,82.16,82.16,82.09,82.12,9212.0,58.9068,58.9068,58.8566,58.8781,9212.0
2017-12-19 13:15:00,82.12,82.17,82.1,82.17,7398.0,58.8781,58.9139,58.8637,58.9139,7398.0
2017-12-19 13:20:00,82.15,82.16,82.13,82.14,3100.0,58.8996,58.9068,58.8852,58.8924,3100.0
2017-12-19 13:25:00,82.14,82.14,82.11,82.13,5728.0,58.8924,58.8924,58.8709,58.8852,5728.0
2017-12-19 13:30:00,82.12,82.19,82.11,82.16,8907.0,58.8781,58.9283,58.8709,58.9068,8907.0
2017-12-19 13:35:00,82.15,82.2,82.13,82.17,7609.0,58.8996,58.9354,58.8852,58.9139,7609.0
2017-12-19 13:40:00,82.18,82.18,82.12,82.12,5014.0,58.9211,58.9211,58.8781,58.8781,5014.0
2017-12-19 13:45:00,82.12,82.16,82.11,82.13,9178.0,58.8781,58.9068,58.8709,58.8852,9178.0
2017-12-19 13:50:00,82.14,82.14,82.1,82.12,7326.0,58.8924,58.8924,58.8637,58.8781,7326.0
2017-12-19 13:55:00,82.13,82.16,82.09,82.12,16404.0,58.8852,58.9068,58.8566,58.8781,16404.0
2017-12-19 14:00:00,82.12,82.12,82.0,82.01,7924.0,58.8781,58.8781,58.792,58.7992,7924.0
2017-12-19 14:05:00,82.01,82.04,81.98,81.98,16750.0,58.7992,58.8207,58.7777,58.7777,16750.0
2017-12-19 14:10:00,81.99,82.01,81.91,81.91,21863.0,58.7849,58.7992,58.7275,58.7275,21863.0
2017-12-19 14:15:00,81.91,81.91,81.87,81.87,28203.0,58.7275,58.7275,58.6988,58.6988,28203.0
2017-12-19 14:20:00,81.87,81.91,81.86,81.9,22138.0,58.6988,58.7275,58.6917,58.7203,22138.0
2017-12-19 14:25:00,81.91,81.95,81.9,81.93,13260.0,58.7275,58.7562,58.7203,58.7418,13260.0
2017-12-19 14:30:00,81.93,81.94,81.84,81.84,13864.0,58.7418,58.749,58.6773,58.6773,13864.0
2017-12-19 14:35:00,81.84,81.88,81.81,81.87,11578.0,58.6773,58.706,58.6558,58.6988,11578.0
2017-12-19 14:40:00,81.87,81.88,81.81,81.83,12695.0,58.6988,58.706,58.6558,58.6702,12695.0
2017-12-19 14:45:00,81.82,81.84,81.68,81.69,45134.0,58.663,58.6773,58.5626,58.5698,45134.0
2017-12-19 14:50:00,81.69,81.7,81.59,81.6,38501.0,58.5698,58.5769,58.4981,58.5052,38501.0
2017-12-19 14:55:00,81.61,81.71,81.6,81.64,27859.0,58.5124,58.5841,58.5052,58.5339,27859.0
2017-12-19 15:00:00,81.63,81.63,81.57,81.58,21178.0,58.5268,58.5268,58.4837,58.4909,21178.0
2017-12-19 15:05:00,81.58,81.63,81.57,81.57,20775.0,58.4909,58.5268,58.4837,58.4837,20775.0
2017-12-19 15:10:00,81.57,81.62,81.51,81.54,23010.0,58.4837,58.5196,58.4407,58.4622,23010.0
2017-12-19 15:15:00,81.56,81.63,81.56,81.61,90194.0,58.4766,58.5268,58.4766,58.5124,90194.0
2017-12-19 15:20:00,81.61,81.61,81.47,81.48,35996.0,58.5124,58.5124,58.412,58.4192,35996.0
2017-12-19 15:25:00,81.48,81.48,81.43,81.43,35912.0,58.4192,58.4192,58.3834,58.3834,35912.0
2017-12-19 15:30:00,81.43,81.45,81.39,81.4,31088.0,58.3834,58.3977,58.3547,58.3619,31088.0
2017-12-19 15:35:00,81.4,81.54,81.35,81.47,44908.0,58.3619,58.4622,58.326,58.412,44908.0
2017-12-19 15:40:00,81.47,81.49,81.45,81.46,38149.0,58.412,58.4264,58.3977,58.4049,38149.0
2017-12-19 15:45:00,81.45,81.47,81.37,81.38,61879.0,58.3977,58.412,58.3403,58.3475,61879.0
2017-12-19 15:50:00,81.38,81.42,81.35,81.42,72230.0,58.3475,58.3762,58.326,58.3762,72230.0
2017-12-19 15:55:00,81.42,81.44,81.27,81.34,163067.0,58.3762,58.3905,58.2686,58.3188,163067.0
2017-12-20 09:30:00,81.68,81.69,81.11,81.34,115425.0,58.5626,58.5698,58.1539,58.3188,115425.0
2017-12-20 09:35:00,81.3,81.57,81.21,81.34,24623.0,58.2902,58.4837,58.2256,58.3188,24623.0
2017-12-20 09:40:00,81.38,81.63,81.34,81.63,20978.0,58.3475,58.5268,58.3188,58.5268,20978.0
2017-12-20 09:45:00,81.62,81.68,81.44,81.57,22189.0,58.5196,58.5626,58.3905,58.4837,22189.0
2017-12-20 09:50:00,81.5,81.51,81.35,81.41,17043.0,58.4335,58.4407,58.326,58.369,17043.0
2017-12-20 09:55:00,81.42,81.47,81.31,81.34,19059.0,58.3762,58.412,58.2973,58.3188,19059.0
2017-12-20 10:00:00,81.35,81.41,81.21,81.26,40803.0,58.326,58.369,58.2256,58.2615,40803.0
2017-12-20 10:05:00,81.27,81.32,81.23,81.28,22103.0,58.2686,58.3045,58.24,58.2758,22103.0
2017-12-20 10:10:00,81.29,81.29,81.16,81.21,34051.0,58.283,58.283,58.1898,58.2256,34051.0
2017-12-20 10:15:00,81.21,81.22,80.98,81.17,57925.0,58.2256,58.2328,58.0607,58.1969,57925.0
2017-12-20 10:20:00,81.18,81.18,81.08,81.09,15210.0,58.2041,58.2041,58.1324,58.1396,15210.0
2017-12-20 10:25:00,81.09,81.2,81.09,81.13,18205.0,58.1396,58.2185,58.1396,58.1683,18205.0
2017-12-20 10:30:00,81.13,81.23,81.07,81.23,13336.0,58.1683,58.24,58.1252,58.24,13336.0
2017-12-20 10:35:00,81.21,81.35,81.21,81.33,13791.0,58.2256,58.326,58.2256,58.3117,13791.0
2017-12-20 10:40:00,81.34,81.4,81.28,81.28,10211.0,58.3188,58.3619,58.2758,58.2758,10211.0
2017-12-20 10:45:00,81.28,81.28,81.21,81.23,13984.0,58.2758,58.2758,58.2256,58.24,13984.0
2017-12-20 10:50:00,81.21,81.26,81.2,81.24,11526.0,58.2256,58.2615,58.2185,58.2471,11526.0
2017-12-20 10:55:00,81.25,81.25,81.19,81.23,10339.0,58.2543,58.2543,58.2113,58.24,10339.0
2017-12-20 11:00:00,81.24,81.31,81.21,81.3,14142.0,58.2471,58.2973,58.2256,58.2902,14142.0
2017-12-20 11:05:00,81.31,81.37,81.29,81.34,18345.0,58.2973,58.3403,58.283,58.3188,18345.0
2017-12-20 11:10:00,81.34,81.35,81.27,81.27,14855.0,58.3188,58.326,58.2686,58.2686,14855.0
2017-12-20 11:15:00,81.28,81.29,81.2,81.2,11271.0,58.2758,58.283,58.2185,58.2185,11271.0
2017-12-20 11:20:00,81.21,81.23,81.16,81.23,7770.0,58.2256,58.24,58.1898,58.24,7770.0
2017-12-20 11:25:00,81.23,81.25,81.2,81.21,7448.0,58.24,58.2543,58.2185,58.2256,7448.0
2017-12-20 11:30:00,81.22,81.23,81.16,81.18,11714.0,58.2328,58.24,58.1898,58.2041,11714.0
2017-12-20 11:35:00,81.18,81.18,81.05,81.06,14910.0,58.2041,58.2041,58.1109,58.1181,14910.0
2017-12-20 11:40:00,81.07,81.09,81.02,81.02,8913.0,58.1252,58.1396,58.0894,58.0894,8913.0
2017-12-20 11:45:00,81.03,81.11,81.02,81.11,10213.0,58.0966,58.1539,58.0894,58.1539,10213.0
2017-12-20 11:50:00,81.11,81.12,81.04,81.04,9259.0,58.1539,58.1611,58.1037,58.1037,9259.0
2017-12-20 11:55:00,81.05,81.1,81.02,81.1,7725.0,58.1109,58.1468,58.0894,58.1468,7725.0
2017-12-20 12:00:00,81.1,81.12,81.09,81.11,8371.0,58.1468,58.1611,58.1396,58.1539,8371.0
2017-12-20 12:05:00,81.12,81.12,81.03,81.05,11228.0,58.1611,58.1611,58.0966,58.1109,11228.0
2017-12-20 12:10:00,81.06,81.07,81.01,81.02,6908.0,58.1181,58.1252,58.0822,58.0894,6908.0
2017-12-20 12:15:00,81.01,81.02,80.98,80.99,14704.0,58.0822,58.0894,58.0607,58.0679,14704.0
2017-12-20 12:20:00,81.0,81.02,80.95,80.96,6676.0,58.0751,58.0894,58.0392,58.0464,6676.0
2017-12-20 12:25:00,80.96,81.03,80.96,80.98,8187.0,58.0464,58.0966,58.0464,58.0607,8187.0
2017-12-20 12:30:00,80.99,81.03,80.97,81.03,7706.0,58.0679,58.0966,58.0536,58.0966,7706.0
2017-12-20 12:35:00,81.02,81.02,80.97,80.98,12017.0,58.0894,58.0894,58.0536,58.0607,12017.0
2017-12-20 12:40:00,80.97,80.99,80.95,80.98,8772.0,58.0536,58.0679,58.0392,58.0607,8772.0
2017-12-20 12:45:00,80.98,80.98,80.89,80.9,11201.0,58.0607,58.0607,57.9962,58.0034,11201.0
2017-12-20 12:50:00,80.9,80.94,80.89,80.91,11461.0,58.0034,58.032,57.9962,58.0105,11461.0
2017-12-20 12:55:00,80.9,80.99,80.84,80.96,20910.0,58.0034,58.0679,57.9603,58.0464,20910.0
2017-12-20 13:00:00,80.95,81.12,80.94,81.09,19726.0,58.0392,58.1611,58.032,58.1396,19726.0
2017-12-20 13:05:00,81.09,81.09,81.02,81.04,9310.0,58.1396,58.1396,58.0894,58.1037,9310.0
2017-12-20 13:10:00,81.03,81.03,80.96,81.0,10659.0,58.0966,58.0966,58.0464,58.0751,10659.0
2017-12-20 13:15:00,81.0,81.03,81.0,81.01,13409.0,58.0751,58.0966,58.0751,58.0822,13409.0
2017-12-20 13:20:00,81.0,81.06,80.94,81.0,29568.0,58.0751,58.1181,58.032,58.0751,29568.0
2017-12-20 13:25:00,80.99,81.0,80.95,80.96,14200.0,58.0679,58.0751,58.0392,58.0464,14200.0
2017-12-20 13:30:00,80.96,80.98,80.94,80.95,7177.0,58.0464,58.0607,58.032,58.0392,7177.0
2017-12-20 13:35:00,80.95,80.98,80.94,80.96,7849.0,58.0392,58.0607,58.032,58.0464,7849.0
2017-12-20 13:40:00,80.95,80.96,80.9,80.91,6906.0,58.0392,58.0464,58.0034,58.0105,6906.0
2017-12-20 13:45:00,80.92,80.93,80.84,80.84,15888.0,58.0177,58.0249,57.9603,57.9603,15888.0
2017-12-20 13:50:00,80.84,80.86,80.82,80.83,15166.0,57.9603,57.9747,57.946,57.9532,15166.0
2017-12-20 13:55:00,80.83,80.83,80.76,80.8,15758.0,57.9532,57.9532,57.903,57.9317,15758.0
2017-12-20 14:00:00,80.81,80.81,80.75,80.75,17392.0,57.9388,57.9388,57.8958,57.8958,17392.0
2017-12-20 14:05:00,80.76,80.79,80.74,80.79,23071.0,57.903,57.9245,57.8886,57.9245,23071.0
2017-12-20 14:10:00,80.79,80.94,80.79,80.92,24110.0,57.9245,58.032,57.9245,58.0177,24110.0
2017-12-20 14:15:00,80.92,80.98,80.89,80.93,15789.0,58.0177,58.0607,57.9962,58.0249,15789.0
2017-12-20 14:20:00,80.92,80.96,80.92,80.96,13723.0,58.0177,58.0464,58.0177,58.0464,13723.0
2017-12-20 14:25:00,80.96,81.05,80.95,81.03,19873.0,58.0464,58.1109,58.0392,58.0966,19873.0
2017-12-20 14:30:00,81.03,81.06,81.01,81.02,11758.0,58.0966,58.1181,58.0822,58.0894,11758.0
2017-12-20 14:35:00,81.02,81.05,81.0,81.02,23882.0,58.0894,58.1109,58.0751,58.0894,23882.0
2017-12-20 14:40:00,81.03,81.04,80.96,80.99,15342.0,58.0966,58.1037,58.0464,58.0679,15342.0
2017-12-20 14:45:00,80.99,80.99,80.94,80.97,13359.0,58.0679,58.0679,58.032,58.0536,13359.0
2017-12-20 14:50:00,80.97,80.98,80.94,80.94,13470.0,58.0536,58.0607,58.032,58.032,13470.0
2017-12-20 14:55:00,80.94,80.95,80.87,80.89,15270.0,58.032,58.0392,57.9819,57.9962,15270.0
2017-12-20 15:00:00,80.89,80.9,80.85,80.85,16432.0,57.9962,58.0034,57.9675,57.9675,16432.0
2017-12-20 15:05:00,80.85,80.86,80.83,80.83,15585.0,57.9675,57.9747,57.9532,57.9532,15585.0
2017-12-20 15:10:00,80.83,80.84,80.74,80.75,21075.0,57.9532,57.9603,57.8886,57.8958,21075.0
2017-12-20 15:15:00,80.74,80.75,80.71,80.72,18786.0,57.8886,57.8958,57.8671,57.8743,18786.0
2017-12-20 15:20:00,80.73,80.73,80.66,80.67,19127.0,57.8815,57.8815,57.8313,57.8385,19127.0
2017-12-20 15:25:00,80.67,80.67,80.62,80.67,24993.0,57.8385,57.8385,57.8026,57.8385,24993.0
2017-12-20 15:30:00,80.66,80.67,80.59,80.63,34941.0,57.8313,57.8385,57.7811,57.8098,34941.0
2017-12-20 15:35:00,80.64,80.65,80.57,80.57,29360.0,57.8169,57.8241,57.7668,57.7668,29360.0
2017-12-20 15:40:00,80.57,80.65,80.56,80.65,30613.0,57.7668,57.8241,57.7596,57.8241,30613.0
2017-12-20 15:45:00,80.65,80.69,80.58,80.68,56038.0,57.8241,57.8528,57.7739,57.8456,56038.0
2017-12-20 15:50:00,80.68,80.7,80.65,80.66,50258.0,57.8456,57.86,57.8241,57.8313,50258.0
2017-12-20 15:55:00,80.67,80.69,80.58,80.59,130759.0,57.8385,57.8528,57.7739,57.7811,130759.0
2017-12-21 09:30:00,80.5,80.62,80.11,80.12,86992.0,57.7166,57.8026,57.437,57.4441,86992.0
2017-12-21 09:35:00,80.16,80.45,80.16,80.33,38294.0,57.4728,57.6807,57.4728,57.5947,38294.0
2017-12-21 09:40:00,80.31,80.41,80.29,80.33,11635.0,57.5803,57.652,57.566,57.5947,11635.0
2017-12-21 09:45:00,80.34,80.47,80.32,80.43,23091.0,57.6019,57.6951,57.5875,57.6664,23091.0
2017-12-21 09:50:00,80.42,80.64,80.42,80.55,24696.0,57.6592,57.8169,57.6592,57.7524,24696.0
2017-12-21 09:55:00,80.57,80.63,80.53,80.55,17897.0,57.7668,57.8098,57.7381,57.7524,17897.0
2017-12-21 10:00:00,80.57,80.76,80.57,80.72,58773.0,57.7668,57.903,57.7668,57.8743,58773.0
2017-12-21 10:05:00,80.71,80.9,80.71,80.9,26061.0,57.8671,58.0034,57.8671,58.0034,26061.0
2017-12-21 10:10:00,80.89,80.9,80.83,80.87,16893.0,57.9962,58.0034,57.9532,57.9819,16893.0
2017-12-21 10:15:00,80.87,81.05,80.86,81.05,23189.0,57.9819,58.1109,57.9747,58.1109,23189.0
2017-12-21 10:20:00,81.04,81.07,81.0,81.06,18201.0,58.1037,58.1252,58.0751,58.1181,18201.0
2017-12-21 10:25:00,81.07,81.09,80.99,81.06,19319.0,58.1252,58.1396,58.0679,58.1181,19319.0
2017-12-21 10:30:00,81.06,81.16,81.03,81.15,19998.0,58.1181,58.1898,58.0966,58.1826,19998.0
2017-12-21 10:35:00,81.17,81.25,81.14,81.25,20369.0,58.1969,58.2543,58.1754,58.2543,20369.0
2017-12-21 10:40:00,81.24,81.25,81.2,81.23,20513.0,58.2471,58.2543,58.2185,58.24,20513.0
2017-12-21 10:45:00,81.23,81.25,81.18,81.19,16898.0,58.24,58.2543,58.2041,58.2113,16898.0
2017-12-21 10:50:00,81.18,81.19,81.09,81.12,15318.0,58.2041,58.2113,58.1396,58.1611,15318.0
2017-12-21 10:55:00,81.12,81.16,81.1,81.13,13780.0,58.1611,58.1898,58.1468,58.1683,13780.0
2017-12-21 11:00:00,81.13,81.13,81.06,81.12,22298.0,58.1683,58.1683,58.1181,58.1611,22298.0
2017-12-21 11:05:00,81.12,81.12,80.99,81.01,14434.0,58.1611,58.1611,58.0679,58.0822,14434.0
2017-12-21 11:10:00,81.0,81.03,80.97,81.02,13172.0,58.0751,58.0966,58.0536,58.0894,13172.0
2017-12-21 11:15:00,81.02,81.02,80.9,80.95,12313.0,58.0894,58.0894,58.0034,58.0392,12313.0
2017-12-21 11:20:00,80.94,80.96,80.82,80.82,13718.0,58.032,58.0464,57.946,57.946,13718.0
2017-12-21 11:25:00,80.82,80.85,80.76,80.8,25973.0,57.946,57.9675,57.903,57.9317,25973.0
2017-12-21 11:30:00,80.78,80.81,80.75,80.79,17082.0,57.9173,57.9388,57.8958,57.9245,17082.0
2017-12-21 11:35:00,80.77,80.79,80.75,80.78,10135.0,57.9102,57.9245,57.8958,57.9173,10135.0
2017-12-21 11:40:00,80.77,80.79,80.74,80.76,12190.0,57.9102,57.9245,57.8886,57.903,12190.0
2017-12-21 11:45:00,80.76,80.78,80.72,80.72,9048.0,57.903,57.9173,57.8743,57.8743,9048.0
2017-12-21 11:50:00,80.72,80.72,80.62,80.62,18725.0,57.8743,57.8743,57.8026,57.8026,18725.0
2017-12-21 11:55:00,80.63,80.67,80.63,80.64,7397.0,57.8098,57.8385,57.8098,57.8169,7397.0
2017-12-21 12:00:00,80.65,80.68,80.59,80.68,14768.0,57.8241,57.8456,57.7811,57.8456,14768.0
2017-12-21 12:05:00,80.68,80.75,80.67,80.71,11435.0,57.8456,57.8958,57.8385,57.8671,11435.0
2017-12-21 12:10:00,80.72,80.73,80.71,80.72,9542.0,57.8743,57.8815,57.8671,57.8743,9542.0
2017-12-21 12:15:00,80.74,80.74,80.68,80.7,11786.0,57.8886,57.8886,57.8456,57.86,11786.0
2017-12-21 12:20:00,80.69,80.7,80.64,80.66,7768.0,57.8528,57.86,57.8169,57.8313,7768.0
2017-12-21 12:25:00,80.66,80.7,80.66,80.7,7944.0,57.8313,57.86,57.8313,57.86,7944.0
2017-12-21 12:30:00,80.69,80.7,80.67,80.68,7997.0,57.8528,57.86,57.8385,57.8456,7997.0
2017-12-21 12:35:00,80.67,80.68,80.6,80.64,9624.0,57.8385,57.8456,57.7883,57.8169,9624.0
2017-12-21 12:40:00,80.65,80.69,80.63,80.69,6425.0,57.8241,57.8528,57.8098,57.8528,6425.0
2017-12-21 12:45:00,80.69,80.7,80.66,80.67,4618.0,57.8528,57.86,57.8313,57.8385,4618.0
2017-12-21 12:50:00,80.68,80.82,80.66,80.82,6648.0,57.8456,57.946,57.8313,57.946,6648.0
2017-12-21 12:55:00,80.81,81.01,80.79,80.98,14950.0,57.9388,58.0822,57.9245,58.0607,14950.0
2017-12-21 13:00:00,80.97,80.99,80.92,80.96,10300.0,58.0536,58.0679,58.0177,58.0464,10300.0
2017-12-21 13:05:00,80.96,80.96,80.88,80.92,5950.0,58.0464,58.0464,57.989,58.0177,5950.0
2017-12-21 13:10:00,80.92,81.0,80.92,80.97,10072.0,58.0177,58.0751,58.0177,58.0536,10072.0
2017-12-21 13:15:00,80.94,80.96,80.9,80.93,9977.0,58.032,58.0464,58.0034,58.0249,9977.0
2017-12-21 13:20:00,80.93,81.07,80.93,81.07,13268.0,58.0249,58.1252,58.0249,58.1252,13268.0
2017-12-21 13:25:00,81.06,81.09,81.04,81.04,6806.0,58.1181,58.1396,58.1037,58.1037,6806.0
2017-12-21 13:30:00,81.03,81.03,80.99,81.01,6281.0,58.0966,58.0966,58.0679,58.0822,6281.0
2017-12-21 13:35:00,81.0,81.01,80.97,80.98,21798.0,58.0751,58.0822,58.0536,58.0607,21798.0
2017-12-21 13:40:00,80.99,81.04,80.98,80.99,9424.0,58.0679,58.1037,58.0607,58.0679,9424.0
2017-12-21 13:45:00,80.98,81.01,80.97,80.98,8021.0,58.0607,58.0822,58.0536,58.0607,8021.0
2017-12-21 13:50:00,80.99,81.03,80.97,81.03,9056.0,58.0679,58.0966,58.0536,58.0966,9056.0
2017-12-21 13:55:00,81.03,81.06,80.99,81.06,8795.0,58.0966,58.1181,58.0679,58.1181,8795.0
2017-12-21 14:00:00,81.05,81.06,81.01,81.02,15594.0,58.1109,58.1181,58.0822,58.0894,15594.0
2017-12-21 14:05:00,81.0,81.01,80.95,80.97,18140.0,58.0751,58.0822,58.0392,58.0536,18140.0
2017-12-21 14:10:00,80.96,80.98,80.92,80.95,11739.0,58.0464,58.0607,58.0177,58.0392,11739.0
2017-12-21 14:15:00,80.96,80.96,80.93,80.93,9412.0,58.0464,58.0464,58.0249,58.0249,9412.0
2017-12-21 14:20:00,80.93,80.96,80.88,80.9,9112.0,58.0249,58.0464,57.989,58.0034,9112.0
2017-12-21 14:25:00,80.89,80.93,80.89,80.92,9722.0,57.9962,58.0249,57.9962,58.0177,9722.0
2017-12-21 14:30:00,80.93,80.93,80.89,80.9,13987.0,58.0249,58.0249,57.9962,58.0034,13987.0
2017-12-21 14:35:00,80.9,80.92,80.89,80.89,10682.0,58.0034,58.0177,57.9962,57.9962,10682.0
2017-12-21 14:40:00,80.87,80.88,80.84,80.87,14376.0,57.9819,57.989,57.9603,57.9819,14376.0
2017-12-21 14:45:00,80.87,80.87,80.82,80.83,8258.0,57.9819,57.9819,57.946,57.9532,8258.0
2017-12-21 14:50:00,80.83,80.84,80.78,80.79,13639.0,57.9532,57.9603,57.9173,57.9245,13639.0
2017-12-21 14:55:00,80.8,80.85,80.79,80.85,14452.0,57.9317,57.9675,57.9245,57.9675,14452.0
2017-12-21 15:00:00,80.84,80.87,80.83,80.84,10712.0,57.9603,57.9819,57.9532,57.9603,10712.0
2017-12-21 15:05:00,80.84,80.86,80.83,80.84,15732.0,57.9603,57.9747,57.9532,57.9603,15732.0
2017-12-21 15:10:00,80.84,80.95,80.84,80.94,16110.0,57.9603,58.0392,57.9603,58.032,16110.0
2017-12-21 15:15:00,80.94,80.94,80.88,80.89,18525.0,58.032,58.032,57.989,57.9962,18525.0
2017-12-21 15:20:00,80.89,80.9,80.83,80.9,64203.0,57.9962,58.0034,57.9532,58.0034,64203.0
2017-12-21 15:25:00,80.9,80.96,80.88,80.92,19623.0,58.0034,58.0464,57.989,58.0177,19623.0
2017-12-21 15:30:00,80.92,80.93,80.89,80.91,21278.0,58.0177,58.0249,57.9962,58.0105,21278.0
2017-12-21 15:35:00,80.9,80.92,80.84,80.85,27576.0,58.0034,58.0177,57.9603,57.9675,27576.0
2017-12-21 15:40:00,80.84,80.84,80.76,80.77,26077.0,57.9603,57.9603,57.903,57.9102,26077.0
2017-12-21 15:45:00,80.77,80.77,80.65,80.67,42438.0,57.9102,57.9102,57.8241,57.8385,42438.0
2017-12-21 15:50:00,80.66,80.69,80.63,80.64,53885.0,57.8313,57.8528,57.8098,57.8169,53885.0
2017-12-21 15:55:00,80.65,80.68,80.61,80.66,168799.0,57.8241,57.8456,57.7954,57.8313,168799.0
2017-12-22 09:30:00,80.8,80.84,80.65,80.76,18008.0,57.9317,57.9603,57.8241,57.903,18008.0
2017-12-22 09:35:00,80.74,80.85,80.7,80.83,12755.0,57.8886,57.9675,57.86,57.9532,12755.0
2017-12-22 09:40:00,80.81,80.89,80.77,80.89,11452.0,57.9388,57.9962,57.9102,57.9962,11452.0
2017-12-22 09:45:00,80.89,80.89,80.76,80.76,11421.0,57.9962,57.9962,57.903,57.903,11421.0
2017-12-22 09:50:00,80.75,80.78,80.64,80.78,8958.0,57.8958,57.9173,57.8169,57.9173,8958.0
2017-12-22 09:55:00,80.8,80.8,80.73,80.78,21233.0,57.9317,57.9317,57.8815,57.9173,21233.0
2017-12-22 10:00:00,80.8,80.8,80.72,80.75,23576.0,57.9317,57.9317,57.8743,57.8958,23576.0
2017-12-22 10:05:00,80.74,80.83,80.71,80.75,43807.0,57.8886,57.9532,57.8671,57.8958,43807.0
2017-12-22 10:10:00,80.75,80.77,80.61,80.61,11435.0,57.8958,57.9102,57.7954,57.7954,11435.0
2017-12-22 10:15:00,80.64,80.68,80.6,80.66,13229.0,57.8169,57.8456,57.7883,57.8313,13229.0
2017-12-22 10:20:00,80.66,80.67,80.61,80.64,11271.0,57.8313,57.8385,57.7954,57.8169,11271.0
2017-12-22 10:25:00,80.65,80.72,80.6,80.66,26066.0,57.8241,57.8743,57.7883,57.8313,26066.0
2017-12-22 10:30:00,80.65,80.65,80.57,80.57,22975.0,57.8241,57.8241,57.7668,57.7668,22975.0
2017-12-22 10:35:00,80.58,80.68,80.57,80.68,18436.0,57.7739,57.8456,57.7668,57.8456,18436.0
2017-12-22 10:40:00,80.67,80.75,80.66,80.74,17865.0,57.8385,57.8958,57.8313,57.8886,17865.0
2017-12-22 10:45:00,80.74,80.88,80.72,80.88,19451.0,57.8886,57.989,57.8743,57.989,19451.0
2017-12-22 10:50:00,80.89,81.01,80.87,80.98,14781.0,57.9962,58.0822,57.9819,58.0607,14781.0
2017-12-22 10:55:00,80.95,80.99,80.93,80.97,12733.0,58.0392,58.0679,58.0249,58.0536,12733.0
2017-12-22 11:00:00,80.95,80.95,80.89,80.95,5634.0,58.0392,58.0392,57.9962,58.0392,5634.0
2017-12-22 11:05:00,80.95,80.96,80.89,80.9,14332.0,58.0392,58.0464,57.9962,58.0034,14332.0
2017-12-22 11:10:00,80.91,80.95,80.87,80.87,5966.0,58.0105,58.0392,57.9819,57.9819,5966.0
2017-12-22 11:15:00,80.87,80.91,80.87,80.88,7634.0,57.9819,58.0105,57.9819,57.989,7634.0
2017-12-22 11:20:00,80.89,80.91,80.83,80.83,9161.0,57.9962,58.0105,57.9532,57.9532,9161.0
2017-12-22 11:25:00,80.8,80.83,80.77,80.78,6816.0,57.9317,57.9532,57.9102,57.9173,6816.0
2017-12-22 11:30:00,80.78,80.82,80.72,80.82,12700.0,57.9173,57.946,57.8743,57.946,12700.0
2017-12-22 11:35:00,80.81,80.86,80.75,80.8,22100.0,57.9388,57.9747,57.8958,57.9317,22100.0
2017-12-22 11:40:00,80.78,80.79,80.74,80.76,13390.0,57.9173,57.9245,57.8886,57.903,13390.0
2017-12-22 11:45:00,80.76,80.77,80.72,80.75,8761.0,57.903,57.9102,57.8743,57.8958,8761.0
2017-12-22 11:50:00,80.75,80.77,80.73,80.76,6221.0,57.8958,57.9102,57.8815,57.903,6221.0
2017-12-22 11:55:00,80.75,80.76,80.67,80.69,11159.0,57.8958,57.903,57.8385,57.8528,11159.0
2017-12-22 12:00:00,80.71,80.76,80.69,80.73,4678.0,57.8671,57.903,57.8528,57.8815,4678.0
2017-12-22 12:05:00,80.73,80.74,80.68,80.69,4198.0,57.8815,57.8886,57.8456,57.8528,4198.0
2017-12-22 12:10:00,80.68,80.69,80.65,80.67,3402.0,57.8456,57.8528,57.8241,57.8385,3402.0
2017-12-22 12:15:00,80.67,80.68,80.6,80.62,4260.0,57.8385,57.8456,57.7883,57.8026,4260.0
2017-12-22 12:20:00,80.6,80.66,80.6,80.65,4756.0,57.7883,57.8313,57.7883,57.8241,4756.0
2017-12-22 12:25:00,80.65,80.66,80.5,80.56,41482.0,57.8241,57.8313,57.7166,57.7596,41482.0
2017-12-22 12:30:00,80.56,80.56,80.53,80.55,5164.0,57.7596,57.7596,57.7381,57.7524,5164.0
2017-12-22 12:35:00,80.55,80.56,80.53,80.56,6339.0,57.7524,57.7596,57.7381,57.7596,6339.0
2017-12-22 12:40:00,80.56,80.58,80.54,80.55,7294.0,57.7596,57.7739,57.7453,57.7524,7294.0
2017-12-22 12:45:00,80.55,80.56,80.48,80.5,17939.0,57.7524,57.7596,57.7022,57.7166,17939.0
2017-12-22 12:50:00,80.5,80.53,80.49,80.51,8466.0,57.7166,57.7381,57.7094,57.7237,8466.0
2017-12-22 12:55:00,80.51,80.56,80.5,80.52,6314.0,57.7237,57.7596,57.7166,57.7309,6314.0
2017-12-22 13:00:00,80.51,80.53,80.49,80.5,6072.0,57.7237,57.7381,57.7094,57.7166,6072.0
2017-12-22 13:05:00,80.5,80.54,80.5,80.5,5807.0,57.7166,57.7453,57.7166,57.7166,5807.0
2017-12-22 13:10:00,80.5,80.54,80.48,80.51,9156.0,57.7166,57.7453,57.7022,57.7237,9156.0
2017-12-22 13:15:00,80.5,80.56,80.5,80.55,6767.0,57.7166,57.7596,57.7166,57.7524,6767.0
2017-12-22 13:20:00,80.55,80.6,80.52,80.6,10037.0,57.7524,57.7883,57.7309,57.7883,10037.0
2017-12-22 13:25:00,80.6,80.63,80.6,80.62,3451.0,57.7883,57.8098,57.7883,57.8026,3451.0
2017-12-22 13:30:00,80.62,80.63,80.6,80.61,10796.0,57.8026,57.8098,57.7883,57.7954,10796.0
2017-12-22 13:35:00,80.61,80.61,80.57,80.58,4863.0,57.7954,57.7954,57.7668,57.7739,4863.0
2017-12-22 13:40:00,80.58,80.64,80.58,80.64,8434.0,57.7739,57.8169,57.7739,57.8169,8434.0
2017-12-22 13:45:00,80.64,80.69,80.62,80.66,12353.0,57.8169,57.8528,57.8026,57.8313,12353.0
2017-12-22 13:50:00,80.67,80.68,80.65,80.67,3344.0,57.8385,57.8456,57.8241,57.8385,3344.0
2017-12-22 13:55:00,80.67,80.67,80.6,80.6,8979.0,57.8385,57.8385,57.7883,57.7883,8979.0
2017-12-22 14:00:00,80.59,80.61,80.57,80.59,6676.0,57.7811,57.7954,57.7668,57.7811,6676.0
2017-12-22 14:05:00,80.6,80.64,80.59,80.62,6279.0,57.7883,57.8169,57.7811,57.8026,6279.0
2017-12-22 14:10:00,80.61,80.69,80.6,80.66,7745.0,57.7954,57.8528,57.7883,57.8313,7745.0
2017-12-22 14:15:00,80.66,80.69,80.64,80.67,6029.0,57.8313,57.8528,57.8169,57.8385,6029.0
2017-12-22 14:20:00,80.68,80.7,80.66,80.68,6796.0,57.8456,57.86,57.8313,57.8456,6796.0
2017-12-22 14:25:00,80.69,80.71,80.67,80.67,6875.0,57.8528,57.8671,57.8385,57.8385,6875.0
2017-12-22 14:30:00,80.67,80.68,80.64,80.65,7088.0,57.8385,57.8456,57.8169,57.8241,7088.0
2017-12-22 14:35:00,80.65,80.66,80.62,80.62,6768.0,57.8241,57.8313,57.8026,57.8026,6768.0
2017-12-22 14:40:00,80.62,80.64,80.61,80.62,7378.0,57.8026,57.8169,57.7954,57.8026,7378.0
2017-12-22 14:45:00,80.61,80.63,80.6,80.62,7156.0,57.7954,57.8098,57.7883,57.8026,7156.0
2017-12-22 14:50:00,80.62,80.64,80.6,80.61,5298.0,57.8026,57.8169,57.7883,57.7954,5298.0
2017-12-22 14:55:00,80.6,80.6,80.56,80.57,7937.0,57.7883,57.7883,57.7596,57.7668,7937.0
2017-12-22 15:00:00,80.58,80.61,80.54,80.56,9307.0,57.7739,57.7954,57.7453,57.7596,9307.0
2017-12-22 15:05:00,80.56,80.6,80.55,80.57,9632.0,57.7596,57.7883,57.7524,57.7668,9632.0
2017-12-22 15:10:00,80.58,80.58,80.52,80.53,11415.0,57.7739,57.7739,57.7309,57.7381,11415.0
2017-12-22 15:15:00,80.54,80.56,80.52,80.53,12983.0,57.7453,57.7596,57.7309,57.7381,12983.0
2017-12-22 15:20:00,80.53,80.54,80.47,80.47,11719.0,57.7381,57.7453,57.6951,57.6951,11719.0
2017-12-22 15:25:00,80.47,80.48,80.44,80.46,8941.0,57.6951,57.7022,57.6736,57.6879,8941.0
2017-12-22 15:30:00,80.47,80.5,80.46,80.48,15871.0,57.6951,57.7166,57.6879,57.7022,15871.0
2017-12-22 15:35:00,80.49,80.56,80.46,80.56,17096.0,57.7094,57.7596,57.6879,57.7596,17096.0
2017-12-22 15:40:00,80.55,80.56,80.5,80.54,18772.0,57.7524,57.7596,57.7166,57.7453,18772.0
2017-12-22 15:45:00,80.54,80.55,80.48,80.52,23101.0,57.7453,57.7524,57.7022,57.7309,23101.0
2017-12-22 15:50:00,80.51,80.52,80.48,80.48,19535.0,57.7237,57.7309,57.7022,57.7022,19535.0
2017-12-22 15:55:00,80.48,80.52,80.44,80.44,146148.0,57.7022,57.7309,57.6736,57.6736,146148.0
2017-12-26 09:30:00,80.65,80.93,80.51,80.89,19718.0,57.8241,58.0249,57.7237,57.9962,19718.0
2017-12-26 09:35:00,80.93,81.08,80.83,81.02,13200.0,58.0249,58.1324,57.9532,58.0894,13200.0
2017-12-26 09:40:00,81.01,81.1,80.94,81.08,16498.0,58.0822,58.1468,58.032,58.1324,16498.0
2017-12-26 09:45:00,81.05,81.09,80.88,80.92,12633.0,58.1109,58.1396,57.989,58.0177,12633.0
2017-12-26 09:50:00,80.93,81.09,80.92,81.06,14379.0,58.0249,58.1396,58.0177,58.1181,14379.0
2017-12-26 09:55:00,81.08,81.14,81.04,81.12,19802.0,58.1324,58.1754,58.1037,58.1611,19802.0
2017-12-26 10:00:00,81.11,81.15,80.95,81.0,37559.0,58.1539,58.1826,58.0392,58.0751,37559.0
2017-12-26 10:05:00,80.99,81.11,80.98,81.1,11004.0,58.0679,58.1539,58.0607,58.1468,11004.0
2017-12-26 10:10:00,81.1,81.15,81.06,81.08,10870.0,58.1468,58.1826,58.1181,58.1324,10870.0
2017-12-26 10:15:00,81.06,81.09,80.83,80.83,16410.0,58.1181,58.1396,57.9532,57.9532,16410.0
2017-12-26 10:20:00,80.83,80.83,80.7,80.77,30777.0,57.9532,57.9532,57.86,57.9102,30777.0
2017-12-26 10:25:00,80.77,80.93,80.76,80.93,20162.0,57.9102,58.0249,57.903,58.0249,20162.0
2017-12-26 10:30:00,80.95,80.95,80.89,80.89,9857.0,58.0392,58.0392,57.9962,57.9962,9857.0
2017-12-26 10:35:00,80.9,80.95,80.87,80.95,9158.0,58.0034,58.0392,57.9819,58.0392,9158.0
2017-12-26 10:40:00,80.94,80.94,80.88,80.89,8820.0,58.032,58.032,57.989,57.9962,8820.0
2017-12-26 10:45:00,80.88,80.96,80.87,80.95,7360.0,57.989,58.0464,57.9819,58.0392,7360.0
2017-12-26 10:50:00,80.95,80.96,80.89,80.92,9107.0,58.0392,58.0464,57.9962,58.0177,9107.0
2017-12-26 10:55:00,80.9,80.92,80.89,80.91,4382.0,58.0034,58.0177,57.9962,58.0105,4382.0
2017-12-26 11:00:00,80.91,80.92,80.87,80.88,5825.0,58.0105,58.0177,57.9819,57.989,5825.0
2017-12-26 11:05:00,80.87,80.87,80.77,80.81,7725.0,57.9819,57.9819,57.9102,57.9388,7725.0
2017-12-26 11:10:00,80.8,80.8,80.76,80.78,7027.0,57.9317,57.9317,57.903,57.9173,7027.0
2017-12-26 11:15:00,80.76,80.77,80.68,80.69,13474.0,57.903,57.9102,57.8456,57.8528,13474.0
2017-12-26 11:20:00,80.7,80.74,80.69,80.7,11982.0,57.86,57.8886,57.8528,57.86,11982.0
2017-12-26 11:25:00,80.7,80.7,80.56,80.57,44820.0,57.86,57.86,57.7596,57.7668,44820.0
2017-12-26 11:30:00,80.57,80.66,80.57,80.65,41581.0,57.7668,57.8313,57.7668,57.8241,41581.0
2017-12-26 11:35:00,80.65,80.77,80.65,80.75,17887.0,57.8241,57.9102,57.8241,57.8958,17887.0
2017-12-26 11:40:00,80.74,80.74,80.67,80.69,16907.0,57.8886,57.8886,57.8385,57.8528,16907.0
2017-12-26 11:45:00,80.7,80.72,80.65,80.72,13056.0,57.86,57.8743,57.8241,57.8743,13056.0
2017-12-26 11:50:00,80.71,80.71,80.63,80.67,20318.0,57.8671,57.8671,57.8098,57.8385,20318.0
2017-12-26 11:55:00,80.65,80.72,80.65,80.72,7751.0,57.8241,57.8743,57.8241,57.8743,7751.0
2017-12-26 12:00:00,80.73,80.79,80.72,80.79,8241.0,57.8815,57.9245,57.8743,57.9245,8241.0
2017-12-26 12:05:00,80.78,80.78,80.74,80.76,12256.0,57.9173,57.9173,57.8886,57.903,12256.0
2017-12-26 12:10:00,80.77,80.77,80.74,80.75,5796.0,57.9102,57.9102,57.8886,57.8958,5796.0
2017-12-26 12:15:00,80.75,80.78,80.74,80.78,9369.0,57.8958,57.9173,57.8886,57.9173,9369.0
2017-12-26 12:20:00,80.78,80.79,80.75,80.78,17556.0,57.9173,57.9245,57.8958,57.9173,17556.0
2017-12-26 12:25:00,80.78,80.79,80.73,80.73,12102.0,57.9173,57.9245,57.8815,57.8815,12102.0
2017-12-26 12:30:00,80.73,80.74,80.69,80.71,6407.0,57.8815,57.8886,57.8528,57.8671,6407.0
2017-12-26 12:35:00,80.71,80.71,80.63,80.63,6092.0,57.8671,57.8671,57.8098,57.8098,6092.0
2017-12-26 12:40:00,80.64,80.68,80.64,80.65,9746.0,57.8169,57.8456,57.8169,57.8241,9746.0
2017-12-26 12:45:00,80.64,80.66,80.62,80.65,5600.0,57.8169,57.8313,57.8026,57.8241,5600.0
2017-12-26 12:50:00,80.65,80.65,80.62,80.62,7464.0,57.8241,57.8241,57.8026,57.8026,7464.0
2017-12-26 12:55:00,80.62,80.62,80.54,80.57,10764.0,57.8026,57.8026,57.7453,57.7668,10764.0
2017-12-26 13:00:00,80.58,80.62,80.57,80.61,4083.0,57.7739,57.8026,57.7668,57.7954,4083.0
2017-12-26 13:05:00,80.61,80.63,80.57,80.63,9467.0,57.7954,57.8098,57.7668,57.8098,9467.0
2017-12-26 13:10:00,80.6,80.6,80.58,80.58,6401.0,57.7883,57.7883,57.7739,57.7739,6401.0
2017-12-26 13:15:00,80.59,80.59,80.54,80.57,5173.0,57.7811,57.7811,57.7453,57.7668,5173.0
2017-12-26 13:20:00,80.56,80.62,80.56,80.59,8487.0,57.7596,57.8026,57.7596,57.7811,8487.0
2017-12-26 13:25:00,80.59,80.61,80.58,80.61,5061.0,57.7811,57.7954,57.7739,57.7954,5061.0
2017-12-26 13:30:00,80.61,80.62,80.56,80.56,8746.0,57.7954,57.8026,57.7596,57.7596,8746.0
2017-12-26 13:35:00,80.56,80.56,80.55,80.55,2896.0,57.7596,57.7596,57.7524,57.7524,2896.0
2017-12-26 13:40:00,80.55,80.55,80.51,80.53,12109.0,57.7524,57.7524,57.7237,57.7381,12109.0
2017-12-26 13:45:00,80.53,80.58,80.53,80.57,4838.0,57.7381,57.7739,57.7381,57.7668,4838.0
2017-12-26 13:50:00,80.57,80.62,80.57,80.61,6271.0,57.7668,57.8026,57.7668,57.7954,6271.0
2017-12-26 13:55:00,80.61,80.61,80.59,80.61,10186.0,57.7954,57.7954,57.7811,57.7954,10186.0
2017-12-26 14:00:00,80.6,80.62,80.6,80.61,8912.0,57.7883,57.8026,57.7883,57.7954,8912.0
2017-12-26 14:05:00,80.61,80.62,80.55,80.57,14512.0,57.7954,57.8026,57.7524,57.7668,14512.0
2017-12-26 14:10:00,80.57,80.6,80.57,80.58,5426.0,57.7668,57.7883,57.7668,57.7739,5426.0
2017-12-26 14:15:00,80.58,80.59,80.54,80.54,9815.0,57.7739,57.7811,57.7453,57.7453,9815.0
2017-12-26 14:20:00,80.55,80.56,80.54,80.55,3903.0,57.7524,57.7596,57.7453,57.7524,3903.0
2017-12-26 14:25:00,80.56,80.57,80.55,80.56,6309.0,57.7596,57.7668,57.7524,57.7596,6309.0
2017-12-26 14:30:00,80.56,80.63,80.56,80.61,17656.0,57.7596,57.8098,57.7596,57.7954,17656.0
2017-12-26 14:35:00,80.62,80.62,80.56,80.58,7776.0,57.8026,57.8026,57.7596,57.7739,7776.0
2017-12-26 14:40:00,80.58,80.59,80.57,80.58,3987.0,57.7739,57.7811,57.7668,57.7739,3987.0
2017-12-26 14:45:00,80.59,80.62,80.58,80.6,8573.0,57.7811,57.8026,57.7739,57.7883,8573.0
2017-12-26 14:50:00,80.6,80.65,80.59,80.61,12877.0,57.7883,57.8241,57.7811,57.7954,12877.0
2017-12-26 14:55:00,80.62,80.65,80.6,80.62,12081.0,57.8026,57.8241,57.7883,57.8026,12081.0
2017-12-26 15:00:00,80.63,80.63,80.6,80.62,4810.0,57.8098,57.8098,57.7883,57.8026,4810.0
2017-12-26 15:05:00,80.62,80.62,80.6,80.61,8156.0,57.8026,57.8026,57.7883,57.7954,8156.0
2017-12-26 15:10:00,80.62,80.63,80.59,80.59,18521.0,57.8026,57.8098,57.7811,57.7811,18521.0
2017-12-26 15:15:00,80.59,80.59,80.55,80.55,14179.0,57.7811,57.7811,57.7524,57.7524,14179.0
2017-12-26 15:20:00,80.55,80.55,80.45,80.46,13131.0,57.7524,57.7524,57.6807,57.6879,13131.0
2017-12-26 15:25:00,80.47,80.51,80.47,80.48,14958.0,57.6951,57.7237,57.6951,57.7022,14958.0
2017-12-26 15:30:00,80.48,80.49,80.4,80.41,14550.0,57.7022,57.7094,57.6449,57.652,14550.0
2017-12-26 15:35:00,80.41,80.41,80.34,80.36,16325.0,57.652,57.652,57.6019,57.6162,16325.0
2017-12-26 15:40:00,80.37,80.39,80.34,80.35,16022.0,57.6234,57.6377,57.6019,57.609,16022.0
2017-12-26 15:45:00,80.35,80.39,80.35,80.36,34547.0,57.609,57.6377,57.609,57.6162,34547.0
2017-12-26 15:50:00,80.36,80.36,80.31,80.35,33374.0,57.6162,57.6162,57.5803,57.609,33374.0
2017-12-26 15:55:00,80.36,80.37,80.26,80.31,112920.0,57.6162,57.6234,57.5445,57.5803,112920.0
2017-12-27 09:30:00,80.4,80.59,80.36,80.45,19188.0,57.6449,57.7811,57.6162,57.6807,19188.0
2017-12-27 09:35:00,80.44,80.62,80.43,80.45,18763.0,57.6736,57.8026,57.6664,57.6807,18763.0
2017-12-27 09:40:00,80.47,80.63,80.47,80.51,19320.0,57.6951,57.8098,57.6951,57.7237,19320.0
2017-12-27 09:45:00,80.52,80.59,80.51,80.56,17023.0,57.7309,57.7811,57.7237,57.7596,17023.0
2017-12-27 09:50:00,80.55,80.55,80.39,80.41,18901.0,57.7524,57.7524,57.6377,57.652,18901.0
2017-12-27 09:55:00,80.42,80.46,80.38,80.39,23278.0,57.6592,57.6879,57.6305,57.6377,23278.0
2017-12-27 10:00:00,80.38,80.5,80.3,80.47,42738.0,57.6305,57.7166,57.5732,57.6951,42738.0
2017-12-27 10:05:00,80.48,80.56,80.47,80.56,19836.0,57.7022,57.7596,57.6951,57.7596,19836.0
2017-12-27 10:10:00,80.55,80.55,80.42,80.42,16433.0,57.7524,57.7524,57.6592,57.6592,16433.0
2017-12-27 10:15:00,80.42,80.48,80.4,80.45,15613.0,57.6592,57.7022,57.6449,57.6807,15613.0
2017-12-27 10:20:00,80.45,80.53,80.41,80.53,19224.0,57.6807,57.7381,57.652,57.7381,19224.0
2017-12-27 10:25:00,80.52,80.59,80.52,80.54,7014.0,57.7309,57.7811,57.7309,57.7453,7014.0
2017-12-27 10:30:00,80.55,80.62,80.52,80.62,9070.0,57.7524,57.8026,57.7309,57.8026,9070.0
2017-12-27 10:35:00,80.62,80.69,80.62,80.67,12091.0,57.8026,57.8528,57.8026,57.8385,12091.0
2017-12-27 10:40:00,80.67,80.69,80.63,80.67,11023.0,57.8385,57.8528,57.8098,57.8385,11023.0
2017-12-27 10:45:00,80.66,80.73,80.65,80.7,5600.0,57.8313,57.8815,57.8241,57.86,5600.0
2017-12-27 10:50:00,80.7,80.72,80.69,80.7,6896.0,57.86,57.8743,57.8528,57.86,6896.0
2017-12-27 10:55:00,80.69,80.78,80.69,80.77,11652.0,57.8528,57.9173,57.8528,57.9102,11652.0
2017-12-27 11:00:00,80.78,80.84,80.71,80.72,15210.0,57.9173,57.9603,57.8671,57.8743,15210.0
2017-12-27 11:05:00,80.72,80.75,80.59,80.59,8685.0,57.8743,57.8958,57.7811,57.7811,8685.0
2017-12-27 11:10:00,80.58,80.61,80.53,80.56,9868.0,57.7739,57.7954,57.7381,57.7596,9868.0
2017-12-27 11:15:00,80.56,80.58,80.52,80.55,10328.0,57.7596,57.7739,57.7309,57.7524,10328.0
2017-12-27 11:20:00,80.54,80.65,80.54,80.65,8177.0,57.7453,57.8241,57.7453,57.8241,8177.0
2017-12-27 11:25:00,80.64,80.68,80.59,80.65,9199.0,57.8169,57.8456,57.7811,57.8241,9199.0
2017-12-27 11:30:00,80.65,80.68,80.61,80.68,8660.0,57.8241,57.8456,57.7954,57.8456,8660.0
2017-12-27 11:35:00,80.67,80.7,80.62,80.7,10443.0,57.8385,57.86,57.8026,57.86,10443.0
2017-12-27 11:40:00,80.69,80.72,80.68,80.68,10052.0,57.8528,57.8743,57.8456,57.8456,10052.0
2017-12-27 11:45:00,80.68,80.7,80.67,80.67,6019.0,57.8456,57.86,57.8385,57.8385,6019.0
2017-12-27 11:50:00,80.67,80.72,80.67,80.71,10022.0,57.8385,57.8743,57.8385,57.8671,10022.0
2017-12-27 11:55:00,80.7,80.79,80.7,80.76,10458.0,57.86,57.9245,57.86,57.903,10458.0
2017-12-27 12:00:00,80.75,80.75,80.7,80.72,8553.0,57.8958,57.8958,57.86,57.8743,8553.0
2017-12-27 12:05:00,80.72,80.74,80.66,80.66,9522.0,57.8743,57.8886,57.8313,57.8313,9522.0
2017-12-27 12:10:00,80.65,80.74,80.65,80.71,11947.0,57.8241,57.8886,57.8241,57.8671,11947.0
2017-12-27 12:15:00,80.71,80.71,80.65,80.68,7885.0,57.8671,57.8671,57.8241,57.8456,7885.0
2017-12-27 12:20:00,80.68,80.68,80.62,80.64,6253.0,57.8456,57.8456,57.8026,57.8169,6253.0
2017-12-27 12:25:00,80.63,80.64,80.62,80.63,6204.0,57.8098,57.8169,57.8026,57.8098,6204.0
2017-12-27 12:30:00,80.64,80.7,80.63,80.69,6908.0,57.8169,57.86,57.8098,57.8528,6908.0
2017-12-27 12:35:00,80.69,80.7,80.65,80.65,6192.0,57.8528,57.86,57.8241,57.8241,6192.0
2017-12-27 12:40:00,80.65,80.67,80.64,80.66,5856.0,57.8241,57.8385,57.8169,57.8313,5856.0
2017-12-27 12:45:00,80.67,80.68,80.65,80.65,7609.0,57.8385,57.8456,57.8241,57.8241,7609.0
2017-12-27 12:50:00,80.65,80.67,80.65,80.66,5400.0,57.8241,57.8385,57.8241,57.8313,5400.0
2017-12-27 12:55:00,80.66,80.67,80.65,80.65,3500.0,57.8313,57.8385,57.8241,57.8241,3500.0
2017-12-27 13:00:00,80.66,80.69,80.65,80.66,9629.0,57.8313,57.8528,57.8241,57.8313,9629.0
2017-12-27 13:05:00,80.67,80.68,80.62,80.68,5756.0,57.8385,57.8456,57.8026,57.8456,5756.0
2017-12-27 13:10:00,80.68,80.69,80.61,80.64,6221.0,57.8456,57.8528,57.7954,57.8169,6221.0
2017-12-27 13:15:00,80.64,80.66,80.63,80.63,8546.0,57.8169,57.8313,57.8098,57.8098,8546.0
2017-12-27 13:20:00,80.62,80.65,80.61,80.61,5564.0,57.8026,57.8241,57.7954,57.7954,5564.0
2017-12-27 13:25:00,80.62,80.64,80.59,80.63,6566.0,57.8026,57.8169,57.7811,57.8098,6566.0
2017-12-27 13:30:00,80.64,80.65,80.6,80.61,3930.0,57.8169,57.8241,57.7883,57.7954,3930.0
2017-12-27 13:35:00,80.61,80.65,80.6,80.64,3899.0,57.7954,57.8241,57.7883,57.8169,3899.0
2017-12-27 13:40:00,80.63,80.64,80.61,80.63,6459.0,57.8098,57.8169,57.7954,57.8098,6459.0
2017-12-27 13:45:00,80.62,80.68,80.62,80.67,9917.0,57.8026,57.8456,57.8026,57.8385,9917.0
2017-12-27 13:50:00,80.67,80.69,80.66,80.67,5076.0,57.8385,57.8528,57.8313,57.8385,5076.0
2017-12-27 13:55:00,80.67,80.68,80.62,80.66,7437.0,57.8385,57.8456,57.8026,57.8313,7437.0
2017-12-27 14:00:00,80.66,80.66,80.57,80.59,8206.0,57.8313,57.8313,57.7668,57.7811,8206.0
2017-12-27 14:05:00,80.6,80.63,80.52,80.54,24015.0,57.7883,57.8098,57.7309,57.7453,24015.0
2017-12-27 14:10:00,80.54,80.6,80.53,80.58,9609.0,57.7453,57.7883,57.7381,57.7739,9609.0
2017-12-27 14:15:00,80.59,80.59,80.52,80.53,10820.0,57.7811,57.7811,57.7309,57.7381,10820.0
2017-12-27 14:20:00,80.52,80.53,80.47,80.48,6682.0,57.7309,57.7381,57.6951,57.7022,6682.0
2017-12-27 14:25:00,80.48,80.53,80.47,80.51,7115.0,57.7022,57.7381,57.6951,57.7237,7115.0
2017-12-27 14:30:00,80.5,80.53,80.49,80.51,10277.0,57.7166,57.7381,57.7094,57.7237,10277.0
2017-12-27 14:35:00,80.51,80.54,80.5,80.54,9145.0,57.7237,57.7453,57.7166,57.7453,9145.0
2017-12-27 14:40:00,80.53,80.55,80.51,80.54,9426.0,57.7381,57.7524,57.7237,57.7453,9426.0
2017-12-27 14:45:00,80.55,80.55,80.52,80.52,7868.0,57.7524,57.7524,57.7309,57.7309,7868.0
2017-12-27 14:50:00,80.52,80.57,80.51,80.56,9200.0,57.7309,57.7668,57.7237,57.7596,9200.0
2017-12-27 14:55:00,80.56,80.59,80.53,80.57,14574.0,57.7596,57.7811,57.7381,57.7668,14574.0
2017-12-27 15:00:00,80.57,80.58,80.55,80.55,6645.0,57.7668,57.7739,57.7524,57.7524,6645.0
2017-12-27 15:05:00,80.55,80.57,80.53,80.57,8319.0,57.7524,57.7668,57.7381,57.7668,8319.0
2017-12-27 15:10:00,80.57,80.61,80.56,80.57,12427.0,57.7668,57.7954,57.7596,57.7668,12427.0
2017-12-27 15:15:00,80.57,80.57,80.51,80.51,14396.0,57.7668,57.7668,57.7237,57.7237,14396.0
2017-12-27 15:20:00,80.51,80.54,80.5,80.53,8355.0,57.7237,57.7453,57.7166,57.7381,8355.0
2017-12-27 15:25:00,80.53,80.54,80.51,80.52,16841.0,57.7381,57.7453,57.7237,57.7309,16841.0
2017-12-27 15:30:00,80.53,80.53,80.51,80.52,12458.0,57.7381,57.7381,57.7237,57.7309,12458.0
2017-12-27 15:35:00,80.53,80.54,80.48,80.52,24506.0,57.7381,57.7453,57.7022,57.7309,24506.0
2017-12-27 15:40:00,80.53,80.6,80.52,80.58,14276.0,57.7381,57.7883,57.7309,57.7739,14276.0
2017-12-27 15:45:00,80.57,80.63,80.56,80.6,26242.0,57.7668,57.8098,57.7596,57.7883,26242.0
2017-12-27 15:50:00,80.59,80.62,80.59,80.61,28148.0,57.7811,57.8026,57.7811,57.7954,28148.0
2017-12-27 15:55:00,80.61,80.69,80.6,80.66,158226.0,57.7954,57.8528,57.7883,57.8313,158226.0
2017-12-28 09:30:00,80.92,81.11,80.83,80.94,25583.0,58.0177,58.1539,57.9532,58.032,25583.0
2017-12-28 09:35:00,80.93,80.96,80.71,80.71,8557.0,58.0249,58.0464,57.8671,57.8671,8557.0
2017-12-28 09:40:00,80.74,80.81,80.72,80.73,2950.0,57.8886,57.9388,57.8743,57.8815,2950.0
2017-12-28 09:45:00,80.75,80.79,80.71,80.78,15587.0,57.8958,57.9245,57.8671,57.9173,15587.0
2017-12-28 09:50:00,80.78,80.88,80.72,80.85,13136.0,57.9173,57.989,57.8743,57.9675,13136.0
2017-12-28 09:55:00,80.83,80.9,80.78,80.8,11598.0,57.9532,58.0034,57.9173,57.9317,11598.0
2017-12-28 10:00:00,80.82,80.84,80.71,80.71,14443.0,57.946,57.9603,57.8671,57.8671,14443.0
2017-12-28 10:05:00,80.72,80.75,80.65,80.68,19883.0,57.8743,57.8958,57.8241,57.8456,19883.0
2017-12-28 10:10:00,80.69,80.79,80.66,80.79,8950.0,57.8528,57.9245,57.8313,57.9245,8950.0
2017-12-28 10:15:00,80.79,80.83,80.77,80.83,9670.0,57.9245,57.9532,57.9102,57.9532,9670.0
2017-12-28 10:20:00,80.83,80.83,80.8,80.82,9098.0,57.9532,57.9532,57.9317,57.946,9098.0
2017-12-28 10:25:00,80.82,80.84,80.78,80.79,7700.0,57.946,57.9603,57.9173,57.9245,7700.0
2017-12-28 10:30:00,80.79,80.82,80.78,80.81,6393.0,57.9245,57.946,57.9173,57.9388,6393.0
2017-12-28 10:35:00,80.8,80.87,80.79,80.85,7170.0,57.9317,57.9819,57.9245,57.9675,7170.0
2017-12-28 10:40:00,80.84,80.91,80.84,80.9,6993.0,57.9603,58.0105,57.9603,58.0034,6993.0
2017-12-28 10:45:00,80.91,80.91,80.89,80.9,3215.0,58.0105,58.0105,57.9962,58.0034,3215.0
2017-12-28 10:50:00,80.89,80.9,80.85,80.86,9650.0,57.9962,58.0034,57.9675,57.9747,9650.0
2017-12-28 10:55:00,80.87,80.87,80.8,80.81,5919.0,57.9819,57.9819,57.9317,57.9388,5919.0
2017-12-28 11:00:00,80.81,80.87,80.78,80.86,13533.0,57.9388,57.9819,57.9173,57.9747,13533.0
2017-12-28 11:05:00,80.85,80.88,80.85,80.86,7486.0,57.9675,57.989,57.9675,57.9747,7486.0
2017-12-28 11:10:00,80.86,80.89,80.86,80.89,11277.0,57.9747,57.9962,57.9747,57.9962,11277.0
2017-12-28 11:15:00,80.88,80.89,80.83,80.83,13083.0,57.989,57.9962,57.9532,57.9532,13083.0
2017-12-28 11:20:00,80.82,80.84,80.79,80.81,8970.0,57.946,57.9603,57.9245,57.9388,8970.0
2017-12-28 11:25:00,80.82,80.85,80.81,80.84,4137.0,57.946,57.9675,57.9388,57.9603,4137.0
2017-12-28 11:30:00,80.84,80.85,80.82,80.85,6628.0,57.9603,57.9675,57.946,57.9675,6628.0
2017-12-28 11:35:00,80.85,80.88,80.84,80.88,2238.0,57.9675,57.989,57.9603,57.989,2238.0
2017-12-28 11:40:00,80.87,80.93,80.87,80.93,5063.0,57.9819,58.0249,57.9819,58.0249,5063.0
2017-12-28 11:45:00,80.93,80.94,80.85,80.85,4371.0,58.0249,58.032,57.9675,57.9675,4371.0
2017-12-28 11:50:00,80.84,80.85,80.82,80.83,6234.0,57.9603,57.9675,57.946,57.9532,6234.0
2017-12-28 11:55:00,80.83,80.86,80.81,80.86,5942.0,57.9532,57.9747,57.9388,57.9747,5942.0
2017-12-28 12:00:00,80.86,80.88,80.85,80.87,5075.0,57.9747,57.989,57.9675,57.9819,5075.0
2017-12-28 12:05:00,80.88,80.88,80.82,80.83,7898.0,57.989,57.989,57.946,57.9532,7898.0
2017-12-28 12:10:00,80.84,80.84,80.8,80.82,4670.0,57.9603,57.9603,57.9317,57.946,4670.0
2017-12-28 12:15:00,80.81,80.84,80.8,80.82,7465.0,57.9388,57.9603,57.9317,57.946,7465.0
2017-12-28 12:20:00,80.82,80.89,80.81,80.87,18905.0,57.946,57.9962,57.9388,57.9819,18905.0
2017-12-28 12:25:00,80.88,80.89,80.82,80.84,4832.0,57.989,57.9962,57.946,57.9603,4832.0
2017-12-28 12:30:00,80.82,80.84,80.81,80.83,4368.0,57.946,57.9603,57.9388,57.9532,4368.0
2017-12-28 12:35:00,80.83,80.86,80.82,80.85,2601.0,57.9532,57.9747,57.946,57.9675,2601.0
2017-12-28 12:40:00,80.86,80.87,80.84,80.85,6414.0,57.9747,57.9819,57.9603,57.9675,6414.0
2017-12-28 12:45:00,80.84,80.86,80.82,80.83,2719.0,57.9603,57.9747,57.946,57.9532,2719.0
2017-12-28 12:50:00,80.83,80.83,80.8,80.82,5271.0,57.9532,57.9532,57.9317,57.946,5271.0
2017-12-28 12:55:00,80.81,80.82,80.79,80.8,2575.0,57.9388,57.946,57.9245,57.9317,2575.0
2017-12-28 13:00:00,80.79,80.81,80.79,80.8,4640.0,57.9245,57.9388,57.9245,57.9317,4640.0
2017-12-28 13:05:00,80.81,80.83,80.8,80.82,4889.0,57.9388,57.9532,57.9317,57.946,4889.0
2017-12-28 13:10:00,80.83,80.86,80.82,80.85,5344.0,57.9532,57.9747,57.946,57.9675,5344.0
2017-12-28 13:15:00,80.84,80.85,80.82,80.83,6090.0,57.9603,57.9675,57.946,57.9532,6090.0
2017-12-28 13:20:00,80.83,80.83,80.79,80.79,3437.0,57.9532,57.9532,57.9245,57.9245,3437.0
2017-12-28 13:25:00,80.79,80.8,80.77,80.79,8923.0,57.9245,57.9317,57.9102,57.9245,8923.0
2017-12-28 13:30:00,80.79,80.84,80.78,80.84,4543.0,57.9245,57.9603,57.9173,57.9603,4543.0
2017-12-28 13:35:00,80.84,80.85,80.83,80.84,3506.0,57.9603,57.9675,57.9532,57.9603,3506.0
2017-12-28 13:40:00,80.85,80.86,80.81,80.81,5607.0,57.9675,57.9747,57.9388,57.9388,5607.0
2017-12-28 13:45:00,80.8,80.82,80.79,80.82,3700.0,57.9317,57.946,57.9245,57.946,3700.0
2017-12-28 13:50:00,80.81,80.83,80.81,80.82,3908.0,57.9388,57.9532,57.9388,57.946,3908.0
2017-12-28 13:55:00,80.83,80.83,80.76,80.8,14734.0,57.9532,57.9532,57.903,57.9317,14734.0
2017-12-28 14:00:00,80.8,80.81,80.76,80.8,6565.0,57.9317,57.9388,57.903,57.9317,6565.0
2017-12-28 14:05:00,80.79,80.8,80.77,80.77,4302.0,57.9245,57.9317,57.9102,57.9102,4302.0
2017-12-28 14:10:00,80.77,80.79,80.74,80.74,6491.0,57.9102,57.9245,57.8886,57.8886,6491.0
2017-12-28 14:15:00,80.75,80.8,80.74,80.76,7180.0,57.8958,57.9317,57.8886,57.903,7180.0
2017-12-28 14:20:00,80.76,80.81,80.76,80.81,8538.0,57.903,57.9388,57.903,57.9388,8538.0
2017-12-28 14:25:00,80.81,80.82,80.78,80.82,6257.0,57.9388,57.946,57.9173,57.946,6257.0
2017-12-28 14:30:00,80.82,80.82,80.79,80.81,4845.0,57.946,57.946,57.9245,57.9388,4845.0
2017-12-28 14:35:00,80.82,80.84,80.81,80.84,5827.0,57.946,57.9603,57.9388,57.9603,5827.0
2017-12-28 14:40:00,80.84,80.87,80.84,80.86,5331.0,57.9603,57.9819,57.9603,57.9747,5331.0
2017-12-28 14:45:00,80.86,80.9,80.85,80.89,10844.0,57.9747,58.0034,57.9675,57.9962,10844.0
2017-12-28 14:50:00,80.89,80.91,80.87,80.89,12098.0,57.9962,58.0105,57.9819,57.9962,12098.0
2017-12-28 14:55:00,80.89,80.91,80.88,80.9,10368.0,57.9962,58.0105,57.989,58.0034,10368.0
2017-12-28 15:00:00,80.91,80.91,80.87,80.9,9595.0,58.0105,58.0105,57.9819,58.0034,9595.0
2017-12-28 15:05:00,80.9,80.94,80.89,80.92,9799.0,58.0034,58.032,57.9962,58.0177,9799.0
2017-12-28 15:10:00,80.93,80.93,80.89,80.9,5094.0,58.0249,58.0249,57.9962,58.0034,5094.0
2017-12-28 15:15:00,80.9,80.92,80.89,80.92,11244.0,58.0034,58.0177,57.9962,58.0177,11244.0
2017-12-28 15:20:00,80.92,80.94,80.9,80.92,17681.0,58.0177,58.032,58.0034,58.0177,17681.0
2017-12-28 15:25:00,80.93,80.95,80.92,80.94,17915.0,58.0249,58.0392,58.0177,58.032,17915.0
2017-12-28 15:30:00,80.94,80.95,80.92,80.94,14162.0,58.032,58.0392,58.0177,58.032,14162.0
2017-12-28 15:35:00,80.94,80.96,80.94,80.96,11386.0,58.032,58.0464,58.032,58.0464,11386.0
2017-12-28 15:40:00,80.95,81.0,80.94,80.99,31106.0,58.0392,58.0751,58.032,58.0679,31106.0
2017-12-28 15:45:00,80.98,80.99,80.92,80.92,23697.0,58.0607,58.0679,58.0177,58.0177,23697.0
2017-12-28 15:50:00,80.93,80.96,80.91,80.95,37842.0,58.0249,58.0464,58.0105,58.0392,37842.0
2017-12-28 15:55:00,80.95,81.1,80.95,81.06,135053.0,58.0392,58.1468,58.0392,58.1181,135053.0
2017-12-29 09:30:00,81.26,81.61,81.26,81.33,31647.0,58.2615,58.5124,58.2615,58.3117,31647.0
2017-12-29 09:35:00,81.33,81.35,81.19,81.28,9371.0,58.3117,58.326,58.2113,58.2758,9371.0
2017-12-29 09:40:00,81.22,81.28,81.12,81.17,8346.0,58.2328,58.2758,58.1611,58.1969,8346.0
2017-12-29 09:45:00,81.17,81.19,81.06,81.19,10605.0,58.1969,58.2113,58.1181,58.2113,10605.0
2017-12-29 09:50:00,81.2,81.29,81.19,81.23,7293.0,58.2185,58.283,58.2113,58.24,7293.0
2017-12-29 09:55:00,81.23,81.25,81.16,81.25,4948.0,58.24,58.2543,58.1898,58.2543,4948.0
2017-12-29 10:00:00,81.22,81.29,81.19,81.29,17091.0,58.2328,58.283,58.2113,58.283,17091.0
2017-12-29 10:05:00,81.29,81.29,81.21,81.21,8157.0,58.283,58.283,58.2256,58.2256,8157.0
2017-12-29 10:10:00,81.2,81.23,81.16,81.2,17463.0,58.2185,58.24,58.1898,58.2185,17463.0
2017-12-29 10:15:00,81.2,81.22,81.12,81.21,14082.0,58.2185,58.2328,58.1611,58.2256,14082.0
2017-12-29 10:20:00,81.21,81.23,81.09,81.12,12395.0,58.2256,58.24,58.1396,58.1611,12395.0
2017-12-29 10:25:00,81.13,81.13,81.03,81.05,6093.0,58.1683,58.1683,58.0966,58.1109,6093.0
2017-12-29 10:30:00,81.06,81.09,81.01,81.02,5558.0,58.1181,58.1396,58.0822,58.0894,5558.0
2017-12-29 10:35:00,81.01,81.02,80.92,80.92,10775.0,58.0822,58.0894,58.0177,58.0177,10775.0
2017-12-29 10:40:00,80.91,80.98,80.89,80.98,8284.0,58.0105,58.0607,57.9962,58.0607,8284.0
2017-12-29 10:45:00,81.0,81.0,80.96,80.97,7635.0,58.0751,58.0751,58.0464,58.0536,7635.0
2017-12-29 10:50:00,80.97,81.01,80.95,80.99,8002.0,58.0536,58.0822,58.0392,58.0679,8002.0
2017-12-29 10:55:00,81.01,81.09,80.99,81.09,9850.0,58.0822,58.1396,58.0679,58.1396,9850.0
2017-12-29 11:00:00,81.07,81.09,81.05,81.09,10022.0,58.1252,58.1396,58.1109,58.1396,10022.0
2017-12-29 11:05:00,81.09,81.13,81.06,81.07,12763.0,58.1396,58.1683,58.1181,58.1252,12763.0
2017-12-29 11:10:00,81.08,81.12,81.07,81.11,7565.0,58.1324,58.1611,58.1252,58.1539,7565.0
2017-12-29 11:15:00,81.09,81.13,81.08,81.09,7796.0,58.1396,58.1683,58.1324,58.1396,7796.0
2017-12-29 11:20:00,81.09,81.13,81.05,81.06,11204.0,58.1396,58.1683,58.1109,58.1181,11204.0
2017-12-29 11:25:00,81.06,81.08,81.05,81.08,6928.0,58.1181,58.1324,58.1109,58.1324,6928.0
2017-12-29 11:30:00,81.08,81.12,81.08,81.09,6206.0,58.1324,58.1611,58.1324,58.1396,6206.0
2017-12-29 11:35:00,81.09,81.12,81.08,81.09,11702.0,58.1396,58.1611,58.1324,58.1396,11702.0
2017-12-29 11:40:00,81.1,81.12,81.08,81.09,6636.0,58.1468,58.1611,58.1324,58.1396,6636.0
2017-12-29 11:45:00,81.09,81.12,81.09,81.11,5151.0,58.1396,58.1611,58.1396,58.1539,5151.0
2017-12-29 11:50:00,81.11,81.11,81.05,81.07,7063.0,58.1539,58.1539,58.1109,58.1252,7063.0
2017-12-29 11:55:00,81.06,81.09,81.04,81.09,3648.0,58.1181,58.1396,58.1037,58.1396,3648.0
2017-12-29 12:00:00,81.09,81.1,81.05,81.09,5832.0,58.1396,58.1468,58.1109,58.1396,5832.0
2017-12-29 12:05:00,81.09,81.09,81.06,81.09,4346.0,58.1396,58.1396,58.1181,58.1396,4346.0
2017-12-29 12:10:00,81.08,81.14,81.08,81.12,4795.0,58.1324,58.1754,58.1324,58.1611,4795.0
2017-12-29 12:15:00,81.12,81.12,81.05,81.07,7821.0,58.1611,58.1611,58.1109,58.1252,7821.0
2017-12-29 12:20:00,81.08,81.09,81.04,81.04,4783.0,58.1324,58.1396,58.1037,58.1037,4783.0
2017-12-29 12:25:00,81.04,81.05,81.01,81.01,13384.0,58.1037,58.1109,58.0822,58.0822,13384.0
2017-12-29 12:30:00,81.02,81.02,80.99,81.01,9405.0,58.0894,58.0894,58.0679,58.0822,9405.0
2017-12-29 12:35:00,81.01,81.04,81.01,81.04,8397.0,58.0822,58.1037,58.0822,58.1037,8397.0
2017-12-29 12:40:00,81.03,81.03,80.99,81.01,8701.0,58.0966,58.0966,58.0679,58.0822,8701.0
2017-12-29 12:45:00,81.01,81.04,81.01,81.04,5299.0,58.0822,58.1037,58.0822,58.1037,5299.0
2017-12-29 12:50:00,81.04,81.04,81.02,81.03,6206.0,58.1037,58.1037,58.0894,58.0966,6206.0
2017-12-29 12:55:00,81.03,81.04,81.01,81.03,5280.0,58.0966,58.1037,58.0822,58.0966,5280.0
2017-12-29 13:00:00,81.02,81.04,81.02,81.03,2124.0,58.0894,58.1037,58.0894,58.0966,2124.0
2017-12-29 13:05:00,81.03,81.04,80.99,81.0,4663.0,58.0966,58.1037,58.0679,58.0751,4663.0
2017-12-29 13:10:00,81.0,81.03,80.98,81.03,8370.0,58.0751,58.0966,58.0607,58.0966,8370.0
2017-12-29 13:15:00,81.03,81.05,81.02,81.04,5505.0,58.0966,58.1109,58.0894,58.1037,5505.0
2017-12-29 13:20:00,81.03,81.05,81.03,81.05,3036.0,58.0966,58.1109,58.0966,58.1109,3036.0
2017-12-29 13:25:00,81.05,81.06,81.01,81.02,7028.0,58.1109,58.1181,58.0822,58.0894,7028.0
2017-12-29 13:30:00,81.01,81.01,80.98,80.99,3251.0,58.0822,58.0822,58.0607,58.0679,3251.0
2017-12-29 13:35:00,81.0,81.0,80.97,80.98,4624.0,58.0751,58.0751,58.0536,58.0607,4624.0
2017-12-29 13:40:00,80.97,81.01,80.96,81.0,8218.0,58.0536,58.0822,58.0464,58.0751,8218.0
2017-12-29 13:45:00,80.99,81.0,80.96,80.96,4851.0,58.0679,58.0751,58.0464,58.0464,4851.0
2017-12-29 13:50:00,80.97,80.98,80.95,80.96,7672.0,58.0536,58.0607,58.0392,58.0464,7672.0
2017-12-29 13:55:00,80.96,80.99,80.94,80.96,3400.0,58.0464,58.0679,58.032,58.0464,3400.0
2017-12-29 14:00:00,80.96,80.98,80.94,80.97,5115.0,58.0464,58.0607,58.032,58.0536,5115.0
2017-12-29 14:05:00,80.97,80.98,80.94,80.96,6073.0,58.0536,58.0607,58.032,58.0464,6073.0
2017-12-29 14:10:00,80.97,81.02,80.95,81.02,9508.0,58.0536,58.0894,58.0392,58.0894,9508.0
2017-12-29 14:15:00,81.01,81.05,81.01,81.04,6835.0,58.0822,58.1109,58.0822,58.1037,6835.0
2017-12-29 14:20:00,81.05,81.09,81.03,81.06,6161.0,58.1109,58.1396,58.0966,58.1181,6161.0
2017-12-29 14:25:00,81.07,81.09,81.07,81.08,3369.0,58.1252,58.1396,58.1252,58.1324,3369.0
2017-12-29 14:30:00,81.08,81.08,81.04,81.06,10672.0,58.1324,58.1324,58.1037,58.1181,10672.0
2017-12-29 14:35:00,81.06,81.08,81.06,81.08,3172.0,58.1181,58.1324,58.1181,58.1324,3172.0
2017-12-29 14:40:00,81.08,81.09,81.07,81.09,3135.0,58.1324,58.1396,58.1252,58.1396,3135.0
2017-12-29 14:45:00,81.09,81.1,81.07,81.1,7615.0,58.1396,58.1468,58.1252,58.1468,7615.0
2017-12-29 14:50:00,81.09,81.16,81.09,81.16,12300.0,58.1396,58.1898,58.1396,58.1898,12300.0
2017-12-29 14:55:00,81.15,81.16,81.13,81.15,9884.0,58.1826,58.1898,58.1683,58.1826,9884.0
2017-12-29 15:00:00,81.14,81.16,81.14,81.16,11112.0,58.1754,58.1898,58.1754,58.1898,11112.0
2017-12-29 15:05:00,81.16,81.19,81.15,81.19,11554.0,58.1898,58.2113,58.1826,58.2113,11554.0
2017-12-29 15:10:00,81.19,81.2,81.18,81.19,8028.0,58.2113,58.2185,58.2041,58.2113,8028.0
2017-12-29 15:15:00,81.18,81.21,81.18,81.2,6955.0,58.2041,58.2256,58.2041,58.2185,6955.0
2017-12-29 15:20:00,81.2,81.27,81.19,81.27,10843.0,58.2185,58.2686,58.2113,58.2686,10843.0
2017-12-29 15:25:00,81.27,81.27,81.24,81.27,8226.0,58.2686,58.2686,58.2471,58.2686,8226.0
2017-12-29 15:30:00,81.27,81.32,81.24,81.26,34250.0,58.2686,58.3045,58.2471,58.2615,34250.0
2017-12-29 15:35:00,81.26,81.26,81.18,81.2,11167.0,58.2615,58.2615,58.2041,58.2185,11167.0
2017-12-29 15:40:00,81.2,81.21,81.17,81.19,18155.0,58.2185,58.2256,58.1969,58.2113,18155.0
2017-12-29 15:45:00,81.18,81.28,81.17,81.28,56336.0,58.2041,58.2758,58.1969,58.2758,56336.0
2017-12-29 15:50:00,81.27,81.36,81.25,81.26,75629.0,58.2686,58.3332,58.2543,58.2615,75629.0
2017-12-29 15:55:00,81.25,81.26,81.06,81.07,258323.0,58.2543,58.2615,58.1181,58.1252,258323.0
2018-01-02 09:30:00,81.2,81.61,80.9,80.92,49480.0,58.2185,58.5124,58.0034,58.0177,49480.0
2018-01-02 09:35:00,80.92,80.93,80.59,80.75,21905.0,58.0177,58.0249,57.7811,57.8958,21905.0
2018-01-02 09:40:00,80.76,80.85,80.69,80.85,16806.0,57.903,57.9675,57.8528,57.9675,16806.0
2018-01-02 09:45:00,80.8,80.82,80.53,80.57,16892.0,57.9317,57.946,57.7381,57.7668,16892.0
2018-01-02 09:50:00,80.58,80.61,80.42,80.42,11486.0,57.7739,57.7954,57.6592,57.6592,11486.0
2018-01-02 09:55:00,80.4,80.55,80.4,80.47,15017.0,57.6449,57.7524,57.6449,57.6951,15017.0
2018-01-02 10:00:00,80.47,80.67,80.47,80.62,25635.0,57.6951,57.8385,57.6951,57.8026,25635.0
2018-01-02 10:05:00,80.63,80.82,80.61,80.78,11705.0,57.8098,57.946,57.7954,57.9173,11705.0
2018-01-02 10:10:00,80.79,80.79,80.69,80.76,17036.0,57.9245,57.9245,57.8528,57.903,17036.0
2018-01-02 10:15:00,80.77,80.85,80.72,80.73,13627.0,57.9102,57.9675,57.8743,57.8815,13627.0
2018-01-02 10:20:00,80.72,80.78,80.71,80.73,11444.0,57.8743,57.9173,57.8671,57.8815,11444.0
2018-01-02 10:25:00,80.73,80.77,80.68,80.75,8878.0,57.8815,57.9102,57.8456,57.8958,8878.0
2018-01-02 10:30:00,80.72,80.75,80.61,80.62,12397.0,57.8743,57.8958,57.7954,57.8026,12397.0
2018-01-02 10:35:00,80.63,80.67,80.52,80.62,14766.0,57.8098,57.8385,57.7309,57.8026,14766.0
2018-01-02 10:40:00,80.64,80.7,80.59,80.59,10142.0,57.8169,57.86,57.7811,57.7811,10142.0
2018-01-02 10:45:00,80.59,80.62,80.54,80.54,8825.0,57.7811,57.8026,57.7453,57.7453,8825.0
2018-01-02 10:50:00,80.52,80.56,80.43,80.44,12462.0,57.7309,57.7596,57.6664,57.6736,12462.0
2018-01-02 10:55:00,80.43,80.47,80.4,80.45,12174.0,57.6664,57.6951,57.6449,57.6807,12174.0
2018-01-02 11:00:00,80.45,80.45,80.36,80.38,14194.0,57.6807,57.6807,57.6162,57.6305,14194.0
2018-01-02 11:05:00,80.36,80.4,80.28,80.32,10663.0,57.6162,57.6449,57.5588,57.5875,10663.0
2018-01-02 11:10:00,80.32,80.32,80.22,80.25,11631.0,57.5875,57.5875,57.5158,57.5373,11631.0
2018-01-02 11:15:00,80.26,80.27,80.21,80.24,7492.0,57.5445,57.5517,57.5086,57.5302,7492.0
2018-01-02 11:20:00,80.24,80.28,80.21,80.24,9938.0,57.5302,57.5588,57.5086,57.5302,9938.0
2018-01-02 11:25:00,80.25,80.31,80.22,80.24,13475.0,57.5373,57.5803,57.5158,57.5302,13475.0
2018-01-02 11:30:00,80.23,80.24,80.2,80.2,19893.0,57.523,57.5302,57.5015,57.5015,19893.0
2018-01-02 11:35:00,80.2,80.22,80.09,80.14,20356.0,57.5015,57.5158,57.4226,57.4585,20356.0
2018-01-02 11:40:00,80.13,80.3,80.13,80.27,17982.0,57.4513,57.5732,57.4513,57.5517,17982.0
2018-01-02 11:45:00,80.22,80.28,80.16,80.23,15168.0,57.5158,57.5588,57.4728,57.523,15168.0
2018-01-02 11:50:00,80.23,80.35,80.21,80.33,9938.0,57.523,57.609,57.5086,57.5947,9938.0
2018-01-02 11:55:00,80.33,80.4,80.3,80.39,16667.0,57.5947,57.6449,57.5732,57.6377,16667.0
2018-01-02 12:00:00,80.37,80.45,80.36,80.38,10457.0,57.6234,57.6807,57.6162,57.6305,10457.0
2018-01-02 12:05:00,80.38,80.38,80.32,80.33,10615.0,57.6305,57.6305,57.5875,57.5947,10615.0
2018-01-02 12:10:00,80.31,80.31,80.22,80.25,15192.0,57.5803,57.5803,57.5158,57.5373,15192.0
2018-01-02 12:15:00,80.24,80.29,80.21,80.28,8674.0,57.5302,57.566,57.5086,57.5588,8674.0
2018-01-02 12:20:00,80.27,80.32,80.25,80.27,11448.0,57.5517,57.5875,57.5373,57.5517,11448.0
2018-01-02 12:25:00,80.24,80.25,80.19,80.21,9747.0,57.5302,57.5373,57.4943,57.5086,9747.0
2018-01-02 12:30:00,80.2,80.21,80.14,80.17,12791.0,57.5015,57.5086,57.4585,57.48,12791.0
2018-01-02 12:35:00,80.17,80.2,80.16,80.18,11532.0,57.48,57.5015,57.4728,57.4871,11532.0
2018-01-02 12:40:00,80.19,80.21,80.1,80.14,8509.0,57.4943,57.5086,57.4298,57.4585,8509.0
2018-01-02 12:45:00,80.14,80.15,80.1,80.1,8333.0,57.4585,57.4656,57.4298,57.4298,8333.0
2018-01-02 12:50:00,80.1,80.16,80.08,80.13,12268.0,57.4298,57.4728,57.4154,57.4513,12268.0
2018-01-02 12:55:00,80.13,80.13,80.07,80.09,9825.0,57.4513,57.4513,57.4083,57.4226,9825.0
2018-01-02 13:00:00,80.09,80.11,80.06,80.1,17052.0,57.4226,57.437,57.4011,57.4298,17052.0
2018-01-02 13:05:00,80.1,80.18,80.09,80.18,14536.0,57.4298,57.4871,57.4226,57.4871,14536.0
2018-01-02 13:10:00,80.17,80.28,80.17,80.28,9756.0,57.48,57.5588,57.48,57.5588,9756.0
2018-01-02 13:15:00,80.26,80.28,80.23,80.23,15231.0,57.5445,57.5588,57.523,57.523,15231.0
2018-01-02 13:20:00,80.24,80.26,80.21,80.23,14659.0,57.5302,57.5445,57.5086,57.523,14659.0
2018-01-02 13:25:00,80.23,80.27,80.23,80.24,8859.0,57.523,57.5517,57.523,57.5302,8859.0
2018-01-02 13:30:00,80.24,80.26,80.22,80.24,25138.0,57.5302,57.5445,57.5158,57.5302,25138.0
2018-01-02 13:35:00,80.24,80.28,80.24,80.27,8697.0,57.5302,57.5588,57.5302,57.5517,8697.0
2018-01-02 13:40:00,80.27,80.33,80.26,80.33,12602.0,57.5517,57.5947,57.5445,57.5947,12602.0
2018-01-02 13:45:00,80.33,80.34,80.3,80.33,12338.0,57.5947,57.6019,57.5732,57.5947,12338.0
2018-01-02 13:50:00,80.33,80.33,80.27,80.32,11784.0,57.5947,57.5947,57.5517,57.5875,11784.0
2018-01-02 13:55:00,80.32,80.33,80.25,80.29,10384.0,57.5875,57.5947,57.5373,57.566,10384.0
2018-01-02 14:00:00,80.28,80.32,80.24,80.26,22803.0,57.5588,57.5875,57.5302,57.5445,22803.0
2018-01-02 14:05:00,80.25,80.25,80.18,80.21,21526.0,57.5373,57.5373,57.4871,57.5086,21526.0
2018-01-02 14:10:00,80.22,80.26,80.21,80.24,10242.0,57.5158,57.5445,57.5086,57.5302,10242.0
2018-01-02 14:15:00,80.24,80.28,80.22,80.23,13586.0,57.5302,57.5588,57.5158,57.523,13586.0
2018-01-02 14:20:00,80.22,80.22,80.16,80.17,15702.0,57.5158,57.5158,57.4728,57.48,15702.0
2018-01-02 14:25:00,80.17,80.18,80.09,80.14,17416.0,57.48,57.4871,57.4226,57.4585,17416.0
2018-01-02 14:30:00,80.14,80.16,80.1,80.13,20722.0,57.4585,57.4728,57.4298,57.4513,20722.0
2018-01-02 14:35:00,80.14,80.16,80.07,80.08,13325.0,57.4585,57.4728,57.4083,57.4154,13325.0
2018-01-02 14:40:00,80.07,80.1,80.02,80.03,14856.0,57.4083,57.4298,57.3724,57.3796,14856.0
2018-01-02 14:45:00,80.03,80.08,80.03,80.06,14324.0,57.3796,57.4154,57.3796,57.4011,14324.0
2018-01-02 14:50:00,80.05,80.06,80.02,80.03,22090.0,57.3939,57.4011,57.3724,57.3796,22090.0
2018-01-02 14:55:00,80.04,80.1,80.04,80.09,19620.0,57.3868,57.4298,57.3868,57.4226,19620.0
2018-01-02 15:00:00,80.09,80.09,80.01,80.08,19381.0,57.4226,57.4226,57.3653,57.4154,19381.0
2018-01-02 15:05:00,80.09,80.18,80.07,80.18,15522.0,57.4226,57.4871,57.4083,57.4871,15522.0
2018-01-02 15:10:00,80.18,80.19,80.16,80.17,12387.0,57.4871,57.4943,57.4728,57.48,12387.0
2018-01-02 15:15:00,80.18,80.19,80.14,80.16,15889.0,57.4871,57.4943,57.4585,57.4728,15889.0
2018-01-02 15:20:00,80.17,80.17,80.11,80.15,22596.0,57.48,57.48,57.437,57.4656,22596.0
2018-01-02 15:25:00,80.15,80.19,80.14,80.14,22218.0,57.4656,57.4943,57.4585,57.4585,22218.0
2018-01-02 15:30:00,80.15,80.16,80.11,80.12,30211.0,57.4656,57.4728,57.437,57.4441,30211.0
2018-01-02 15:35:00,80.12,80.17,80.1,80.15,21479.0,57.4441,57.48,57.4298,57.4656,21479.0
2018-01-02 15:40:00,80.16,80.19,80.12,80.19,53457.0,57.4728,57.4943,57.4441,57.4943,53457.0
2018-01-02 15:45:00,80.19,80.2,80.16,80.18,45049.0,57.4943,57.5015,57.4728,57.4871,45049.0
2018-01-02 15:50:00,80.18,80.25,80.15,80.25,49032.0,57.4871,57.5373,57.4656,57.5373,49032.0
2018-01-02 15:55:00,80.25,80.3,80.19,80.26,158156.0,57.5373,57.5732,57.4943,57.5445,158156.0
2018-01-03 09:30:00,77.0,78.45,76.7,77.31,566203.0,55.2072,56.2468,54.9921,55.4294,566203.0
2018-01-03 09:35:00,77.37,77.57,76.25,76.47,531370.0,55.4724,55.6158,54.6694,54.8272,531370.0
2018-01-03 09:40:00,76.48,76.95,76.46,76.52,354941.0,54.8343,55.1713,54.82,54.863,354941.0
2018-01-03 09:45:00,76.5,77.15,76.49,76.88,319975.0,54.8487,55.3147,54.8415,55.1211,319975.0
2018-01-03 09:50:00,76.89,77.05,76.58,76.91,203275.0,55.1283,55.243,54.906,55.1426,203275.0
2018-01-03 09:55:00,76.93,77.08,76.78,76.97,296010.0,55.157,55.2645,55.0494,55.1856,296010.0
2018-01-03 10:00:00,76.97,77.38,76.92,77.15,339793.0,55.1856,55.4796,55.1498,55.3147,339793.0
2018-01-03 10:05:00,77.16,77.48,77.08,77.08,219714.0,55.3219,55.5513,55.2645,55.2645,219714.0
2018-01-03 10:10:00,77.08,77.37,77.02,77.06,239112.0,55.2645,55.4724,55.2215,55.2502,239112.0
2018-01-03 10:15:00,77.06,77.34,77.01,77.18,245355.0,55.2502,55.4509,55.2143,55.3362,245355.0
2018-01-03 10:20:00,77.19,77.37,77.1,77.19,148933.0,55.3434,55.4724,55.2789,55.3434,148933.0
2018-01-03 10:25:00,77.21,77.52,77.21,77.27,134256.0,55.3577,55.58,55.3577,55.4007,134256.0
2018-01-03 10:30:00,77.25,77.49,77.24,77.37,138847.0,55.3864,55.5585,55.3792,55.4724,138847.0
2018-01-03 10:35:00,77.37,77.58,77.27,77.35,169610.0,55.4724,55.623,55.4007,55.4581,169610.0
2018-01-03 10:40:00,77.35,77.48,77.29,77.38,117295.0,55.4581,55.5513,55.4151,55.4796,117295.0
2018-01-03 10:45:00,77.38,77.58,77.38,77.56,127853.0,55.4796,55.623,55.4796,55.6087,127853.0
2018-01-03 10:50:00,77.55,77.76,77.55,77.72,174494.0,55.6015,55.7521,55.6015,55.7234,174494.0
2018-01-03 10:55:00,77.73,77.78,77.55,77.61,186090.0,55.7305,55.7664,55.6015,55.6445,186090.0
2018-01-03 11:00:00,77.61,77.62,77.46,77.58,67013.0,55.6445,55.6517,55.537,55.623,67013.0
2018-01-03 11:05:00,77.58,77.62,77.43,77.55,91692.0,55.623,55.6517,55.5155,55.6015,91692.0
2018-01-03 11:10:00,77.55,77.59,77.52,77.54,117839.0,55.6015,55.6302,55.58,55.5943,117839.0
2018-01-03 11:15:00,77.54,77.8,77.52,77.75,140814.0,55.5943,55.7807,55.58,55.7449,140814.0
2018-01-03 11:20:00,77.74,77.84,77.49,77.51,158136.0,55.7377,55.8094,55.5585,55.5728,158136.0
2018-01-03 11:25:00,77.52,77.57,77.41,77.44,107075.0,55.58,55.6158,55.5011,55.5226,107075.0
2018-01-03 11:30:00,77.43,77.67,77.4,77.65,93586.0,55.5155,55.6875,55.4939,55.6732,93586.0
2018-01-03 11:35:00,77.68,77.72,77.53,77.53,72961.0,55.6947,55.7234,55.5872,55.5872,72961.0
2018-01-03 11:40:00,77.53,77.58,77.45,77.52,64760.0,55.5872,55.623,55.5298,55.58,64760.0
2018-01-03 11:45:00,77.53,77.81,77.51,77.66,104465.0,55.5872,55.7879,55.5728,55.6804,104465.0
2018-01-03 11:50:00,77.65,77.74,77.6,77.6,89778.0,55.6732,55.7377,55.6373,55.6373,89778.0
2018-01-03 11:55:00,77.63,77.67,77.53,77.57,66482.0,55.6589,55.6875,55.5872,55.6158,66482.0
2018-01-03 12:00:00,77.57,77.68,77.53,77.54,60184.0,55.6158,55.6947,55.5872,55.5943,60184.0
2018-01-03 12:05:00,77.55,77.56,77.31,77.31,108971.0,55.6015,55.6087,55.4294,55.4294,108971.0
2018-01-03 12:10:00,77.33,77.44,77.16,77.25,99276.0,55.4438,55.5226,55.3219,55.3864,99276.0
2018-01-03 12:15:00,77.25,77.33,77.14,77.22,215517.0,55.3864,55.4438,55.3075,55.3649,215517.0
2018-01-03 12:20:00,77.24,77.25,76.82,76.84,166282.0,55.3792,55.3864,55.0781,55.0924,166282.0
2018-01-03 12:25:00,76.84,76.99,76.78,76.85,144527.0,55.0924,55.2,55.0494,55.0996,144527.0
2018-01-03 12:30:00,76.85,76.86,76.66,76.71,98753.0,55.0996,55.1068,54.9634,54.9992,98753.0
2018-01-03 12:35:00,76.7,76.82,76.66,76.67,122529.0,54.9921,55.0781,54.9634,54.9706,122529.0
2018-01-03 12:40:00,76.68,76.72,76.55,76.61,97839.0,54.9777,55.0064,54.8845,54.9275,97839.0
2018-01-03 12:45:00,76.6,76.72,76.57,76.59,116336.0,54.9204,55.0064,54.8989,54.9132,116336.0
2018-01-03 12:50:00,76.6,76.71,76.52,76.55,156746.0,54.9204,54.9992,54.863,54.8845,156746.0
2018-01-03 12:55:00,76.54,76.57,76.31,76.34,103961.0,54.8773,54.8989,54.7124,54.734,103961.0
2018-01-03 13:00:00,76.33,76.61,76.31,76.5,130300.0,54.7268,54.9275,54.7124,54.8487,130300.0
2018-01-03 13:05:00,76.49,76.6,76.45,76.53,76590.0,54.8415,54.9204,54.8128,54.8702,76590.0
2018-01-03 13:10:00,76.54,76.6,76.47,76.51,134568.0,54.8773,54.9204,54.8272,54.8558,134568.0
2018-01-03 13:15:00,76.51,76.57,76.46,76.51,69012.0,54.8558,54.8989,54.82,54.8558,69012.0
2018-01-03 13:20:00,76.52,76.57,76.36,76.37,90389.0,54.863,54.8989,54.7483,54.7555,90389.0
2018-01-03 13:25:00,76.36,76.41,76.3,76.32,79730.0,54.7483,54.7841,54.7053,54.7196,79730.0
2018-01-03 13:30:00,76.34,76.43,76.32,76.43,139253.0,54.734,54.7985,54.7196,54.7985,139253.0
2018-01-03 13:35:00,76.44,76.75,76.44,76.6,127075.0,54.8056,55.0279,54.8056,54.9204,127075.0
2018-01-03 13:40:00,76.61,76.86,76.6,76.83,77585.0,54.9275,55.1068,54.9204,55.0853,77585.0
2018-01-03 13:45:00,76.83,77.2,76.81,77.07,133517.0,55.0853,55.3506,55.0709,55.2573,133517.0
2018-01-03 13:50:00,77.06,77.23,76.84,76.84,101491.0,55.2502,55.3721,55.0924,55.0924,101491.0
2018-01-03 13:55:00,76.85,77.24,76.85,77.09,133217.0,55.0996,55.3792,55.0996,55.2717,133217.0
2018-01-03 14:00:00,77.13,77.13,76.77,76.85,50634.0,55.3004,55.3004,55.0423,55.0996,50634.0
2018-01-03 14:05:00,76.85,77.18,76.84,77.15,50882.0,55.0996,55.3362,55.0924,55.3147,50882.0
2018-01-03 14:10:00,77.15,77.2,76.9,76.92,54691.0,55.3147,55.3506,55.1355,55.1498,54691.0
2018-01-03 14:15:00,76.94,76.97,76.77,76.77,46838.0,55.1641,55.1856,55.0423,55.0423,46838.0
2018-01-03 14:20:00,76.78,76.94,76.78,76.84,54015.0,55.0494,55.1641,55.0494,55.0924,54015.0
2018-01-03 14:25:00,76.84,76.84,76.61,76.69,81895.0,55.0924,55.0924,54.9275,54.9849,81895.0
2018-01-03 14:30:00,76.69,76.88,76.64,76.81,57988.0,54.9849,55.1211,54.949,55.0709,57988.0
2018-01-03 14:35:00,76.81,76.95,76.79,76.91,68511.0,55.0709,55.1713,55.0566,55.1426,68511.0
2018-01-03 14:40:00,76.91,76.96,76.83,76.91,65447.0,55.1426,55.1785,55.0853,55.1426,65447.0
2018-01-03 14:45:00,76.93,77.11,76.92,77.04,70145.0,55.157,55.286,55.1498,55.2358,70145.0
2018-01-03 14:50:00,77.04,77.1,76.9,76.93,68650.0,55.2358,55.2789,55.1355,55.157,68650.0
2018-01-03 14:55:00,76.93,77.08,76.87,77.05,254427.0,55.157,55.2645,55.1139,55.243,254427.0
2018-01-03 15:00:00,77.06,77.18,77.04,77.14,194959.0,55.2502,55.3362,55.2358,55.3075,194959.0
2018-01-03 15:05:00,77.13,77.16,77.1,77.16,95097.0,55.3004,55.3219,55.2789,55.3219,95097.0
2018-01-03 15:10:00,77.16,77.33,77.15,77.22,141745.0,55.3219,55.4438,55.3147,55.3649,141745.0
2018-01-03 15:15:00,77.25,77.26,77.08,77.12,203023.0,55.3864,55.3936,55.2645,55.2932,203023.0
2018-01-03 15:20:00,77.12,77.25,77.1,77.18,100150.0,55.2932,55.3864,55.2789,55.3362,100150.0
2018-01-03 15:25:00,77.19,77.29,77.19,77.2,89871.0,55.3434,55.4151,55.3434,55.3506,89871.0
2018-01-03 15:30:00,77.2,77.31,77.02,77.21,184667.0,55.3506,55.4294,55.2215,55.3577,184667.0
2018-01-03 15:35:00,77.2,77.34,77.19,77.25,123675.0,55.3506,55.4509,55.3434,55.3864,123675.0
2018-01-03 15:40:00,77.24,77.29,77.23,77.27,137625.0,55.3792,55.4151,55.3721,55.4007,137625.0
2018-01-03 15:45:00,77.28,77.3,77.13,77.15,273969.0,55.4079,55.4222,55.3004,55.3147,273969.0
2018-01-03 15:50:00,77.15,77.3,77.13,77.26,291031.0,55.3147,55.4222,55.3004,55.3936,291031.0
2018-01-03 15:55:00,77.27,77.31,77.16,77.18,491832.0,55.4007,55.4294,55.3219,55.3362,491832.0
2018-01-04 09:30:00,77.31,77.39,76.75,76.86,141303.0,55.4294,55.4868,55.0279,55.1068,141303.0
2018-01-04 09:35:00,76.84,77.1,76.7,76.76,132059.0,55.0924,55.2789,54.9921,55.0351,132059.0
2018-01-04 09:40:00,76.81,77.04,76.78,76.92,91724.0,55.0709,55.2358,55.0494,55.1498,91724.0
2018-01-04 09:45:00,76.96,77.14,76.9,77.05,96400.0,55.1785,55.3075,55.1355,55.243,96400.0
2018-01-04 09:50:00,77.06,77.37,77.0,77.27,126333.0,55.2502,55.4724,55.2072,55.4007,126333.0
2018-01-04 09:55:00,77.29,77.44,77.21,77.28,128324.0,55.4151,55.5226,55.3577,55.4079,128324.0
2018-01-04 10:00:00,77.29,77.46,77.22,77.43,117801.0,55.4151,55.537,55.3649,55.5155,117801.0
2018-01-04 10:05:00,77.44,77.71,77.42,77.66,99800.0,55.5226,55.7162,55.5083,55.6804,99800.0
2018-01-04 10:10:00,77.68,77.75,77.54,77.6,73988.0,55.6947,55.7449,55.5943,55.6373,73988.0
2018-01-04 10:15:00,77.63,77.66,77.53,77.56,53730.0,55.6589,55.6804,55.5872,55.6087,53730.0
2018-01-04 10:20:00,77.57,77.82,77.49,77.72,89036.0,55.6158,55.7951,55.5585,55.7234,89036.0
2018-01-04 10:25:00,77.72,77.81,77.63,77.81,69338.0,55.7234,55.7879,55.6589,55.7879,69338.0
2018-01-04 10:30:00,77.81,77.86,77.69,77.73,55173.0,55.7879,55.8238,55.7019,55.7305,55173.0
2018-01-04 10:35:00,77.73,77.92,77.72,77.89,67785.0,55.7305,55.8668,55.7234,55.8453,67785.0
2018-01-04 10:40:00,77.89,78.02,77.84,78.0,83894.0,55.8453,55.9385,55.8094,55.9241,83894.0
2018-01-04 10:45:00,78.01,78.01,77.86,77.92,55172.0,55.9313,55.9313,55.8238,55.8668,55172.0
2018-01-04 10:50:00,77.92,78.01,77.9,77.96,66527.0,55.8668,55.9313,55.8524,55.8955,66527.0
2018-01-04 10:55:00,77.97,77.99,77.86,77.92,43738.0,55.9026,55.917,55.8238,55.8668,43738.0
2018-01-04 11:00:00,77.92,78.0,77.91,77.99,52206.0,55.8668,55.9241,55.8596,55.917,52206.0
2018-01-04 11:05:00,77.99,78.05,77.96,78.04,60676.0,55.917,55.96,55.8955,55.9528,60676.0
2018-01-04 11:10:00,78.04,78.14,77.93,77.96,70261.0,55.9528,56.0245,55.8739,55.8955,70261.0
2018-01-04 11:15:00,77.96,77.96,77.81,77.86,56284.0,55.8955,55.8955,55.7879,55.8238,56284.0
2018-01-04 11:20:00,77.87,77.95,77.85,77.92,41310.0,55.8309,55.8883,55.8166,55.8668,41310.0
2018-01-04 11:25:00,77.91,77.97,77.9,77.94,37174.0,55.8596,55.9026,55.8524,55.8811,37174.0
2018-01-04 11:30:00,77.94,77.96,77.82,77.89,57873.0,55.8811,55.8955,55.7951,55.8453,57873.0
2018-01-04 11:35:00,77.89,77.92,77.76,77.81,47416.0,55.8453,55.8668,55.7521,55.7879,47416.0
2018-01-04 11:40:00,77.82,77.87,77.81,77.82,45192.0,55.7951,55.8309,55.7879,55.7951,45192.0
2018-01-04 11:45:00,77.83,77.83,77.65,77.7,53610.0,55.8022,55.8022,55.6732,55.709,53610.0
2018-01-04 11:50:00,77.71,77.84,77.69,77.78,66202.0,55.7162,55.8094,55.7019,55.7664,66202.0
2018-01-04 11:55:00,77.8,77.87,77.7,77.7,81963.0,55.7807,55.8309,55.709,55.709,81963.0
2018-01-04 12:00:00,77.72,77.81,77.7,77.79,40438.0,55.7234,55.7879,55.709,55.7736,40438.0
2018-01-04 12:05:00,77.8,77.91,77.78,77.82,51320.0,55.7807,55.8596,55.7664,55.7951,51320.0
2018-01-04 12:10:00,77.82,77.88,77.66,77.66,40482.0,55.7951,55.8381,55.6804,55.6804,40482.0
2018-01-04 12:15:00,77.67,77.73,77.57,77.64,59707.0,55.6875,55.7305,55.6158,55.666,59707.0
2018-01-04 12:20:00,77.66,77.77,77.65,77.76,38995.0,55.6804,55.7592,55.6732,55.7521,38995.0
2018-01-04 12:25:00,77.74,77.81,77.73,77.78,36412.0,55.7377,55.7879,55.7305,55.7664,36412.0
2018-01-04 12:30:00,77.79,77.82,77.73,77.77,33823.0,55.7736,55.7951,55.7305,55.7592,33823.0
2018-01-04 12:35:00,77.76,77.86,77.75,77.75,39217.0,55.7521,55.8238,55.7449,55.7449,39217.0
2018-01-04 12:40:00,77.76,77.86,77.71,77.82,48782.0,55.7521,55.8238,55.7162,55.7951,48782.0
2018-01-04 12:45:00,77.81,77.87,77.77,77.86,33250.0,55.7879,55.8309,55.7592,55.8238,33250.0
2018-01-04 12:50:00,77.87,77.94,77.85,77.88,33566.0,55.8309,55.8811,55.8166,55.8381,33566.0
2018-01-04 12:55:00,77.88,77.95,77.83,77.92,36084.0,55.8381,55.8883,55.8022,55.8668,36084.0
2018-01-04 13:00:00,77.92,77.98,77.91,77.96,85019.0,55.8668,55.9098,55.8596,55.8955,85019.0
2018-01-04 13:05:00,77.96,77.98,77.93,77.95,43244.0,55.8955,55.9098,55.8739,55.8883,43244.0
2018-01-04 13:10:00,77.95,77.98,77.83,77.86,45812.0,55.8883,55.9098,55.8022,55.8238,45812.0
2018-01-04 13:15:00,77.88,77.94,77.83,77.92,38693.0,55.8381,55.8811,55.8022,55.8668,38693.0
2018-01-04 13:20:00,77.92,77.94,77.82,77.83,88084.0,55.8668,55.8811,55.7951,55.8022,88084.0
2018-01-04 13:25:00,77.83,77.9,77.76,77.76,50037.0,55.8022,55.8524,55.7521,55.7521,50037.0
2018-01-04 13:30:00,77.75,77.75,77.58,77.59,50132.0,55.7449,55.7449,55.623,55.6302,50132.0
2018-01-04 13:35:00,77.6,77.75,77.6,77.68,24722.0,55.6373,55.7449,55.6373,55.6947,24722.0
2018-01-04 13:40:00,77.67,77.68,77.54,77.54,31951.0,55.6875,55.6947,55.5943,55.5943,31951.0
2018-01-04 13:45:00,77.53,77.53,77.43,77.47,39998.0,55.5872,55.5872,55.5155,55.5441,39998.0
2018-01-04 13:50:00,77.48,77.52,77.44,77.47,46925.0,55.5513,55.58,55.5226,55.5441,46925.0
2018-01-04 13:55:00,77.48,77.5,77.4,77.44,34528.0,55.5513,55.5656,55.4939,55.5226,34528.0
2018-01-04 14:00:00,77.44,77.44,77.33,77.33,36967.0,55.5226,55.5226,55.4438,55.4438,36967.0
2018-01-04 14:05:00,77.33,77.4,77.25,77.25,67541.0,55.4438,55.4939,55.3864,55.3864,67541.0
2018-01-04 14:10:00,77.26,77.34,77.22,77.32,67287.0,55.3936,55.4509,55.3649,55.4366,67287.0
2018-01-04 14:15:00,77.33,77.52,77.32,77.44,41618.0,55.4438,55.58,55.4366,55.5226,41618.0
2018-01-04 14:20:00,77.44,77.49,77.36,77.37,51583.0,55.5226,55.5585,55.4653,55.4724,51583.0
2018-01-04 14:25:00,77.37,77.39,77.22,77.23,208869.0,55.4724,55.4868,55.3649,55.3721,208869.0
2018-01-04 14:30:00,77.22,77.24,77.08,77.22,88765.0,55.3649,55.3792,55.2645,55.3649,88765.0
2018-01-04 14:35:00,77.23,77.28,77.0,77.0,104428.0,55.3721,55.4079,55.2072,55.2072,104428.0
2018-01-04 14:40:00,77.0,77.02,76.8,76.88,90113.0,55.2072,55.2215,55.0638,55.1211,90113.0
2018-01-04 14:45:00,76.86,76.97,76.77,76.86,68380.0,55.1068,55.1856,55.0423,55.1068,68380.0
2018-01-04 14:50:00,76.85,76.97,76.79,76.79,64588.0,55.0996,55.1856,55.0566,55.0566,64588.0
2018-01-04 14:55:00,76.8,76.84,76.76,76.81,77372.0,55.0638,55.0924,55.0351,55.0709,77372.0
2018-01-04 15:00:00,76.82,76.93,76.79,76.88,71739.0,55.0781,55.157,55.0566,55.1211,71739.0
2018-01-04 15:05:00,76.89,76.93,76.78,76.89,60368.0,55.1283,55.157,55.0494,55.1283,60368.0
2018-01-04 15:10:00,76.88,76.89,76.75,76.76,93258.0,55.1211,55.1283,55.0279,55.0351,93258.0
2018-01-04 15:15:00,76.76,76.87,76.72,76.85,94512.0,55.0351,55.1139,55.0064,55.0996,94512.0
2018-01-04 15:20:00,76.85,76.85,76.58,76.65,114306.0,55.0996,55.0996,54.906,54.9562,114306.0
2018-01-04 15:25:00,76.66,76.72,76.44,76.52,136179.0,54.9634,55.0064,54.8056,54.863,136179.0
2018-01-04 15:30:00,76.53,76.67,76.51,76.65,94977.0,54.8702,54.9706,54.8558,54.9562,94977.0
2018-01-04 15:35:00,76.65,76.69,76.55,76.62,86039.0,54.9562,54.9849,54.8845,54.9347,86039.0
2018-01-04 15:40:00,76.62,76.66,76.6,76.62,79750.0,54.9347,54.9634,54.9204,54.9347,79750.0
2018-01-04 15:45:00,76.62,76.76,76.62,76.75,143637.0,54.9347,55.0351,54.9347,55.0279,143637.0
2018-01-04 15:50:00,76.74,76.85,76.71,76.84,146653.0,55.0207,55.0996,54.9992,55.0924,146653.0
2018-01-04 15:55:00,76.83,76.85,76.7,76.81,278600.0,55.0853,55.0996,54.9921,55.0709,278600.0
2018-01-05 09:30:00,77.4,77.4,76.87,77.06,277137.0,55.4939,55.4939,55.1139,55.2502,277137.0
2018-01-05 09:35:00,77.03,77.42,76.93,77.3,191113.0,55.2287,55.5083,55.157,55.4222,191113.0
2018-01-05 09:40:00,77.3,77.49,77.18,77.23,109184.0,55.4222,55.5585,55.3362,55.3721,109184.0
2018-01-05 09:45:00,77.22,77.25,77.0,77.08,134802.0,55.3649,55.3864,55.2072,55.2645,134802.0
2018-01-05 09:50:00,77.09,77.26,76.96,77.21,160589.0,55.2717,55.3936,55.1785,55.3577,160589.0
2018-01-05 09:55:00,77.2,77.43,77.18,77.29,127405.0,55.3506,55.5155,55.3362,55.4151,127405.0
2018-01-05 10:00:00,77.3,77.59,77.21,77.56,112099.0,55.4222,55.6302,55.3577,55.6087,112099.0
2018-01-05 10:05:00,77.57,77.67,77.41,77.46,91205.0,55.6158,55.6875,55.5011,55.537,91205.0
2018-01-05 10:10:00,77.47,77.7,77.41,77.59,123989.0,55.5441,55.709,55.5011,55.6302,123989.0
2018-01-05 10:15:00,77.59,77.66,77.35,77.36,94648.0,55.6302,55.6804,55.4581,55.4653,94648.0
2018-01-05 10:20:00,77.35,77.4,77.31,77.4,68341.0,55.4581,55.4939,55.4294,55.4939,68341.0
2018-01-05 10:25:00,77.38,77.38,77.02,77.02,80160.0,55.4796,55.4796,55.2215,55.2215,80160.0
2018-01-05 10:30:00,77.02,77.07,76.81,76.81,123799.0,55.2215,55.2573,55.0709,55.0709,123799.0
2018-01-05 10:35:00,76.81,76.86,76.65,76.66,77328.0,55.0709,55.1068,54.9562,54.9634,77328.0
2018-01-05 10:40:00,76.66,76.68,76.43,76.57,96521.0,54.9634,54.9777,54.7985,54.8989,96521.0
2018-01-05 10:45:00,76.56,76.61,76.44,76.6,88621.0,54.8917,54.9275,54.8056,54.9204,88621.0
2018-01-05 10:50:00,76.59,76.83,76.59,76.8,90015.0,54.9132,55.0853,54.9132,55.0638,90015.0
2018-01-05 10:55:00,76.8,76.8,76.65,76.7,40963.0,55.0638,55.0638,54.9562,54.9921,40963.0
2018-01-05 11:00:00,76.7,76.76,76.67,76.73,29629.0,54.9921,55.0351,54.9706,55.0136,29629.0
2018-01-05 11:05:00,76.73,76.76,76.67,76.69,31142.0,55.0136,55.0351,54.9706,54.9849,31142.0
2018-01-05 11:10:00,76.69,76.75,76.66,76.74,53970.0,54.9849,55.0279,54.9634,55.0207,53970.0
2018-01-05 11:15:00,76.73,76.75,76.61,76.64,49050.0,55.0136,55.0279,54.9275,54.949,49050.0
2018-01-05 11:20:00,76.64,76.73,76.61,76.63,56131.0,54.949,55.0136,54.9275,54.9419,56131.0
2018-01-05 11:25:00,76.64,76.68,76.55,76.6,54893.0,54.949,54.9777,54.8845,54.9204,54893.0
2018-01-05 11:30:00,76.59,76.76,76.57,76.76,62415.0,54.9132,55.0351,54.8989,55.0351,62415.0
2018-01-05 11:35:00,76.76,76.79,76.71,76.73,47003.0,55.0351,55.0566,54.9992,55.0136,47003.0
2018-01-05 11:40:00,76.74,76.78,76.63,76.64,33151.0,55.0207,55.0494,54.9419,54.949,33151.0
2018-01-05 11:45:00,76.64,76.84,76.64,76.84,36134.0,54.949,55.0924,54.949,55.0924,36134.0
2018-01-05 11:50:00,76.83,76.84,76.68,76.7,48070.0,55.0853,55.0924,54.9777,54.9921,48070.0
2018-01-05 11:55:00,76.71,76.73,76.64,76.68,50960.0,54.9992,55.0136,54.949,54.9777,50960.0
2018-01-05 12:00:00,76.68,76.77,76.66,76.76,46726.0,54.9777,55.0423,54.9634,55.0351,46726.0
2018-01-05 12:05:00,76.76,76.78,76.7,76.71,27884.0,55.0351,55.0494,54.9921,54.9992,27884.0
2018-01-05 12:10:00,76.71,76.76,76.66,76.7,36716.0,54.9992,55.0351,54.9634,54.9921,36716.0
2018-01-05 12:15:00,76.71,76.76,76.68,76.74,31770.0,54.9992,55.0351,54.9777,55.0207,31770.0
2018-01-05 12:20:00,76.75,76.85,76.72,76.84,36732.0,55.0279,55.0996,55.0064,55.0924,36732.0
2018-01-05 12:25:00,76.85,76.91,76.83,76.84,18803.0,55.0996,55.1426,55.0853,55.0924,18803.0
2018-01-05 12:30:00,76.83,76.84,76.73,76.76,17634.0,55.0853,55.0924,55.0136,55.0351,17634.0
2018-01-05 12:35:00,76.75,76.86,76.74,76.84,27171.0,55.0279,55.1068,55.0207,55.0924,27171.0
2018-01-05 12:40:00,76.84,77.0,76.84,76.99,33626.0,55.0924,55.2072,55.0924,55.2,33626.0
2018-01-05 12:45:00,77.0,77.02,76.9,76.92,31130.0,55.2072,55.2215,55.1355,55.1498,31130.0
2018-01-05 12:50:00,76.91,76.98,76.9,76.92,37677.0,55.1426,55.1928,55.1355,55.1498,37677.0
2018-01-05 12:55:00,76.92,76.97,76.87,76.91,29910.0,55.1498,55.1856,55.1139,55.1426,29910.0
2018-01-05 13:00:00,76.91,76.93,76.81,76.81,25367.0,55.1426,55.157,55.0709,55.0709,25367.0
2018-01-05 13:05:00,76.8,76.86,76.8,76.83,28863.0,55.0638,55.1068,55.0638,55.0853,28863.0
2018-01-05 13:10:00,76.84,76.84,76.76,76.77,23463.0,55.0924,55.0924,55.0351,55.0423,23463.0
2018-01-05 13:15:00,76.78,76.81,76.76,76.8,21065.0,55.0494,55.0709,55.0351,55.0638,21065.0
2018-01-05 13:20:00,76.8,76.85,76.79,76.83,25076.0,55.0638,55.0996,55.0566,55.0853,25076.0
2018-01-05 13:25:00,76.83,76.84,76.78,76.8,14145.0,55.0853,55.0924,55.0494,55.0638,14145.0
2018-01-05 13:30:00,76.79,76.81,76.77,76.79,20115.0,55.0566,55.0709,55.0423,55.0566,20115.0
2018-01-05 13:35:00,76.79,76.8,76.76,76.77,25074.0,55.0566,55.0638,55.0351,55.0423,25074.0
2018-01-05 13:40:00,76.77,76.86,76.76,76.84,17452.0,55.0423,55.1068,55.0351,55.0924,17452.0
2018-01-05 13:45:00,76.84,76.88,76.8,76.81,14834.0,55.0924,55.1211,55.0638,55.0709,14834.0
2018-01-05 13:50:00,76.8,76.82,76.79,76.81,22515.0,55.0638,55.0781,55.0566,55.0709,22515.0
2018-01-05 13:55:00,76.81,76.85,76.81,76.83,24155.0,55.0709,55.0996,55.0709,55.0853,24155.0
2018-01-05 14:00:00,76.84,76.84,76.79,76.83,23226.0,55.0924,55.0924,55.0566,55.0853,23226.0
2018-01-05 14:05:00,76.82,76.82,76.78,76.8,41959.0,55.0781,55.0781,55.0494,55.0638,41959.0
2018-01-05 14:10:00,76.81,76.82,76.79,76.81,31207.0,55.0709,55.0781,55.0566,55.0709,31207.0
2018-01-05 14:15:00,76.8,76.82,76.77,76.79,33533.0,55.0638,55.0781,55.0423,55.0566,33533.0
2018-01-05 14:20:00,76.79,76.83,76.79,76.81,22803.0,55.0566,55.0853,55.0566,55.0709,22803.0
2018-01-05 14:25:00,76.81,76.91,76.81,76.88,49320.0,55.0709,55.1426,55.0709,55.1211,49320.0
2018-01-05 14:30:00,76.87,76.92,76.84,76.89,52564.0,55.1139,55.1498,55.0924,55.1283,52564.0
2018-01-05 14:35:00,76.88,76.9,76.82,76.88,55107.0,55.1211,55.1355,55.0781,55.1211,55107.0
2018-01-05 14:40:00,76.87,76.92,76.83,76.85,43474.0,55.1139,55.1498,55.0853,55.0996,43474.0
2018-01-05 14:45:00,76.85,76.9,76.82,76.83,41786.0,55.0996,55.1355,55.0781,55.0853,41786.0
2018-01-05 14:50:00,76.83,76.9,76.83,76.87,30669.0,55.0853,55.1355,55.0853,55.1139,30669.0
2018-01-05 14:55:00,76.86,76.87,76.8,76.83,28239.0,55.1068,55.1139,55.0638,55.0853,28239.0
2018-01-05 15:00:00,76.83,76.85,76.79,76.81,21072.0,55.0853,55.0996,55.0566,55.0709,21072.0
2018-01-05 15:05:00,76.8,76.91,76.8,76.9,44223.0,55.0638,55.1426,55.0638,55.1355,44223.0
2018-01-05 15:10:00,76.89,76.89,76.84,76.85,27804.0,55.1283,55.1283,55.0924,55.0996,27804.0
2018-01-05 15:15:00,76.86,76.89,76.83,76.86,59050.0,55.1068,55.1283,55.0853,55.1068,59050.0
2018-01-05 15:20:00,76.86,76.87,76.83,76.86,37670.0,55.1068,55.1139,55.0853,55.1068,37670.0
2018-01-05 15:25:00,76.86,76.87,76.83,76.84,43657.0,55.1068,55.1139,55.0853,55.0924,43657.0
2018-01-05 15:30:00,76.84,76.84,76.75,76.8,52783.0,55.0924,55.0924,55.0279,55.0638,52783.0
2018-01-05 15:35:00,76.8,76.84,76.76,76.83,40741.0,55.0638,55.0924,55.0351,55.0853,40741.0
2018-01-05 15:40:00,76.84,76.84,76.79,76.83,47504.0,55.0924,55.0924,55.0566,55.0853,47504.0
2018-01-05 15:45:00,76.83,76.87,76.82,76.84,91421.0,55.0853,55.1139,55.0781,55.0924,91421.0
2018-01-05 15:50:00,76.84,76.84,76.75,76.81,87390.0,55.0924,55.0924,55.0279,55.0709,87390.0
2018-01-05 15:55:00,76.82,76.84,76.77,76.79,224562.0,55.0781,55.0924,55.0423,55.0566,224562.0
2018-01-08 09:30:00,77.14,77.22,76.79,76.99,146658.0,55.3075,55.3649,55.0566,55.2,146658.0
2018-01-08 09:35:00,77.01,77.07,76.76,76.81,84966.0,55.2143,55.2573,55.0351,55.0709,84966.0
2018-01-08 09:40:00,76.8,77.32,76.78,77.21,147739.0,55.0638,55.4366,55.0494,55.3577,147739.0
2018-01-08 09:45:00,77.2,77.84,77.2,77.71,257007.0,55.3506,55.8094,55.3506,55.7162,257007.0
2018-01-08 09:50:00,77.72,77.99,77.72,77.83,215232.0,55.7234,55.917,55.7234,55.8022,215232.0
2018-01-08 09:55:00,77.85,78.42,77.85,78.42,209970.0,55.8166,56.2253,55.8166,56.2253,209970.0
2018-01-08 10:00:00,78.44,78.56,78.27,78.52,266700.0,56.2396,56.3256,56.1177,56.297,266700.0
2018-01-08 10:05:00,78.51,78.56,78.26,78.26,187755.0,56.2898,56.3256,56.1105,56.1105,187755.0
2018-01-08 10:10:00,78.26,78.26,77.93,78.12,80040.0,56.1105,56.1105,55.8739,56.0102,80040.0
2018-01-08 10:15:00,78.1,78.22,77.96,78.0,67177.0,55.9958,56.0819,55.8955,55.9241,67177.0
2018-01-08 10:20:00,78.02,78.03,77.79,77.8,60840.0,55.9385,55.9456,55.7736,55.7807,60840.0
2018-01-08 10:25:00,77.79,77.87,77.69,77.79,71914.0,55.7736,55.8309,55.7019,55.7736,71914.0
2018-01-08 10:30:00,77.8,77.95,77.75,77.79,38627.0,55.7807,55.8883,55.7449,55.7736,38627.0
2018-01-08 10:35:00,77.79,77.95,77.77,77.83,34907.0,55.7736,55.8883,55.7592,55.8022,34907.0
2018-01-08 10:40:00,77.83,77.89,77.82,77.87,40081.0,55.8022,55.8453,55.7951,55.8309,40081.0
2018-01-08 10:45:00,77.88,78.02,77.88,77.98,35126.0,55.8381,55.9385,55.8381,55.9098,35126.0
2018-01-08 10:50:00,77.98,77.99,77.8,77.81,26668.0,55.9098,55.917,55.7807,55.7879,26668.0
2018-01-08 10:55:00,77.81,77.85,77.75,77.76,22702.0,55.7879,55.8166,55.7449,55.7521,22702.0
2018-01-08 11:00:00,77.75,77.78,77.67,77.78,29368.0,55.7449,55.7664,55.6875,55.7664,29368.0
2018-01-08 11:05:00,77.77,77.77,77.67,77.67,29437.0,55.7592,55.7592,55.6875,55.6875,29437.0
2018-01-08 11:10:00,77.68,77.71,77.66,77.7,37882.0,55.6947,55.7162,55.6804,55.709,37882.0
2018-01-08 11:15:00,77.69,77.71,77.59,77.68,53277.0,55.7019,55.7162,55.6302,55.6947,53277.0
2018-01-08 11:20:00,77.68,77.77,77.68,77.77,35988.0,55.6947,55.7592,55.6947,55.7592,35988.0
2018-01-08 11:25:00,77.78,77.79,77.71,77.78,33268.0,55.7664,55.7736,55.7162,55.7664,33268.0
2018-01-08 11:30:00,77.78,77.82,77.71,77.81,65598.0,55.7664,55.7951,55.7162,55.7879,65598.0
2018-01-08 11:35:00,77.81,77.89,77.8,77.86,39602.0,55.7879,55.8453,55.7807,55.8238,39602.0
2018-01-08 11:40:00,77.85,77.92,77.79,77.91,40577.0,55.8166,55.8668,55.7736,55.8596,40577.0
2018-01-08 11:45:00,77.91,77.92,77.81,77.82,45602.0,55.8596,55.8668,55.7879,55.7951,45602.0
2018-01-08 11:50:00,77.81,77.88,77.78,77.81,33554.0,55.7879,55.8381,55.7664,55.7879,33554.0
2018-01-08 11:55:00,77.8,77.81,77.72,77.8,37243.0,55.7807,55.7879,55.7234,55.7807,37243.0
2018-01-08 12:00:00,77.79,77.8,77.62,77.66,41139.0,55.7736,55.7807,55.6517,55.6804,41139.0
2018-01-08 12:05:00,77.66,77.68,77.6,77.64,32068.0,55.6804,55.6947,55.6373,55.666,32068.0
2018-01-08 12:10:00,77.64,77.65,77.55,77.64,32592.0,55.666,55.6732,55.6015,55.666,32592.0
2018-01-08 12:15:00,77.63,77.64,77.51,77.62,40557.0,55.6589,55.666,55.5728,55.6517,40557.0
2018-01-08 12:20:00,77.62,77.63,77.55,77.63,28769.0,55.6517,55.6589,55.6015,55.6589,28769.0
2018-01-08 12:25:00,77.64,77.7,77.62,77.65,31263.0,55.666,55.709,55.6517,55.6732,31263.0
2018-01-08 12:30:00,77.63,77.64,77.61,77.63,15124.0,55.6589,55.666,55.6445,55.6589,15124.0
2018-01-08 12:35:00,77.63,77.7,77.62,77.68,25504.0,55.6589,55.709,55.6517,55.6947,25504.0
2018-01-08 12:40:00,77.67,77.86,77.66,77.8,73341.0,55.6875,55.8238,55.6804,55.7807,73341.0
2018-01-08 12:45:00,77.8,77.83,77.74,77.83,14023.0,55.7807,55.8022,55.7377,55.8022,14023.0
2018-01-08 12:50:00,77.84,77.85,77.74,77.75,19503.0,55.8094,55.8166,55.7377,55.7449,19503.0
2018-01-08 12:55:00,77.76,77.77,77.7,77.73,24186.0,55.7521,55.7592,55.709,55.7305,24186.0
2018-01-08 13:00:00,77.72,77.78,77.71,77.75,25721.0,55.7234,55.7664,55.7162,55.7449,25721.0
2018-01-08 13:05:00,77.75,77.76,77.66,77.68,23557.0,55.7449,55.7521,55.6804,55.6947,23557.0
2018-01-08 13:10:00,77.69,77.75,77.68,77.74,18997.0,55.7019,55.7449,55.6947,55.7377,18997.0
2018-01-08 13:15:00,77.73,77.77,77.67,77.77,18018.0,55.7305,55.7592,55.6875,55.7592,18018.0
2018-01-08 13:20:00,77.77,77.78,77.72,77.74,23136.0,55.7592,55.7664,55.7234,55.7377,23136.0
2018-01-08 13:25:00,77.72,77.87,77.72,77.84,27904.0,55.7234,55.8309,55.7234,55.8094,27904.0
2018-01-08 13:30:00,77.84,77.85,77.74,77.76,16311.0,55.8094,55.8166,55.7377,55.7521,16311.0
2018-01-08 13:35:00,77.77,77.79,77.75,77.77,20759.0,55.7592,55.7736,55.7449,55.7592,20759.0
2018-01-08 13:40:00,77.77,77.78,77.72,77.76,21296.0,55.7592,55.7664,55.7234,55.7521,21296.0
2018-01-08 13:45:00,77.75,77.79,77.74,77.79,24163.0,55.7449,55.7736,55.7377,55.7736,24163.0
2018-01-08 13:50:00,77.79,77.81,77.71,77.73,24327.0,55.7736,55.7879,55.7162,55.7305,24327.0
2018-01-08 13:55:00,77.73,77.77,77.71,77.73,19689.0,55.7305,55.7592,55.7162,55.7305,19689.0
2018-01-08 14:00:00,77.72,77.83,77.72,77.81,34046.0,55.7234,55.8022,55.7234,55.7879,34046.0
2018-01-08 14:05:00,77.81,77.85,77.77,77.78,24393.0,55.7879,55.8166,55.7592,55.7664,24393.0
2018-01-08 14:10:00,77.79,77.79,77.68,77.68,32218.0,55.7736,55.7736,55.6947,55.6947,32218.0
2018-01-08 14:15:00,77.68,77.75,77.68,77.73,23771.0,55.6947,55.7449,55.6947,55.7305,23771.0
2018-01-08 14:20:00,77.73,77.74,77.72,77.73,16343.0,55.7305,55.7377,55.7234,55.7305,16343.0
2018-01-08 14:25:00,77.73,77.75,77.71,77.71,19127.0,55.7305,55.7449,55.7162,55.7162,19127.0
2018-01-08 14:30:00,77.71,77.8,77.71,77.76,34884.0,55.7162,55.7807,55.7162,55.7521,34884.0
2018-01-08 14:35:00,77.77,77.8,77.75,77.76,30787.0,55.7592,55.7807,55.7449,55.7521,30787.0
2018-01-08 14:40:00,77.75,77.8,77.75,77.79,26656.0,55.7449,55.7807,55.7449,55.7736,26656.0
2018-01-08 14:45:00,77.79,77.8,77.75,77.78,33409.0,55.7736,55.7807,55.7449,55.7664,33409.0
2018-01-08 14:50:00,77.78,77.87,77.77,77.87,63756.0,55.7664,55.8309,55.7592,55.8309,63756.0
2018-01-08 14:55:00,77.87,77.89,77.83,77.89,39953.0,55.8309,55.8453,55.8022,55.8453,39953.0
2018-01-08 15:00:00,77.89,77.93,77.83,77.84,39393.0,55.8453,55.8739,55.8022,55.8094,39393.0
2018-01-08 15:05:00,77.84,77.86,77.82,77.86,35974.0,55.8094,55.8238,55.7951,55.8238,35974.0
2018-01-08 15:10:00,77.86,77.86,77.74,77.75,27849.0,55.8238,55.8238,55.7377,55.7449,27849.0
2018-01-08 15:15:00,77.75,77.8,77.73,77.75,30560.0,55.7449,55.7807,55.7305,55.7449,30560.0
2018-01-08 15:20:00,77.76,77.76,77.72,77.75,32813.0,55.7521,55.7521,55.7234,55.7449,32813.0
2018-01-08 15:25:00,77.76,77.76,77.65,77.68,38108.0,55.7521,55.7521,55.6732,55.6947,38108.0
2018-01-08 15:30:00,77.68,77.84,77.67,77.84,53466.0,55.6947,55.8094,55.6875,55.8094,53466.0
2018-01-08 15:35:00,77.84,77.87,77.78,77.87,50763.0,55.8094,55.8309,55.7664,55.8309,50763.0
2018-01-08 15:40:00,77.87,77.93,77.83,77.9,84757.0,55.8309,55.8739,55.8022,55.8524,84757.0
2018-01-08 15:45:00,77.9,78.02,77.89,77.97,132071.0,55.8524,55.9385,55.8453,55.9026,132071.0
2018-01-08 15:50:00,77.97,78.04,77.93,78.03,140392.0,55.9026,55.9528,55.8739,55.9456,140392.0
2018-01-08 15:55:00,78.03,78.07,77.97,78.01,275153.0,55.9456,55.9743,55.9026,55.9313,275153.0
2018-01-09 09:30:00,78.05,78.15,77.59,77.7,76712.0,55.96,56.0317,55.6302,55.709,76712.0
2018-01-09 09:35:00,77.76,77.95,77.71,77.95,27952.0,55.7521,55.8883,55.7162,55.8883,27952.0
2018-01-09 09:40:00,77.92,77.92,77.56,77.56,40006.0,55.8668,55.8668,55.6087,55.6087,40006.0
2018-01-09 09:45:00,77.57,77.61,77.32,77.33,44892.0,55.6158,55.6445,55.4366,55.4438,44892.0
2018-01-09 09:50:00,77.35,77.47,77.22,77.39,56641.0,55.4581,55.5441,55.3649,55.4868,56641.0
2018-01-09 09:55:00,77.39,77.39,77.21,77.3,37645.0,55.4868,55.4868,55.3577,55.4222,37645.0
2018-01-09 10:00:00,77.3,77.34,77.26,77.29,63902.0,55.4222,55.4509,55.3936,55.4151,63902.0
2018-01-09 10:05:00,77.29,77.41,77.25,77.28,35571.0,55.4151,55.5011,55.3864,55.4079,35571.0
2018-01-09 10:10:00,77.28,77.41,77.24,77.36,36687.0,55.4079,55.5011,55.3792,55.4653,36687.0
2018-01-09 10:15:00,77.36,77.45,77.29,77.3,71637.0,55.4653,55.5298,55.4151,55.4222,71637.0
2018-01-09 10:20:00,77.3,77.35,77.23,77.35,77193.0,55.4222,55.4581,55.3721,55.4581,77193.0
2018-01-09 10:25:00,77.36,77.36,77.2,77.35,77947.0,55.4653,55.4653,55.3506,55.4581,77947.0
2018-01-09 10:30:00,77.35,77.5,77.34,77.42,33894.0,55.4581,55.5656,55.4509,55.5083,33894.0
2018-01-09 10:35:00,77.42,77.54,77.42,77.47,36490.0,55.5083,55.5943,55.5083,55.5441,36490.0
2018-01-09 10:40:00,77.46,77.46,77.37,77.39,22468.0,55.537,55.537,55.4724,55.4868,22468.0
2018-01-09 10:45:00,77.4,77.48,77.4,77.42,19722.0,55.4939,55.5513,55.4939,55.5083,19722.0
2018-01-09 10:50:00,77.42,77.45,77.37,77.44,31051.0,55.5083,55.5298,55.4724,55.5226,31051.0
2018-01-09 10:55:00,77.45,77.47,77.43,77.46,21067.0,55.5298,55.5441,55.5155,55.537,21067.0
2018-01-09 11:00:00,77.46,77.53,77.42,77.51,52332.0,55.537,55.5872,55.5083,55.5728,52332.0
2018-01-09 11:05:00,77.51,77.57,77.5,77.56,25989.0,55.5728,55.6158,55.5656,55.6087,25989.0
2018-01-09 11:10:00,77.55,77.56,77.46,77.48,25469.0,55.6015,55.6087,55.537,55.5513,25469.0
2018-01-09 11:15:00,77.48,77.49,77.42,77.44,35200.0,55.5513,55.5585,55.5083,55.5226,35200.0
2018-01-09 11:20:00,77.44,77.46,77.41,77.43,19185.0,55.5226,55.537,55.5011,55.5155,19185.0
2018-01-09 11:25:00,77.43,77.54,77.42,77.45,24680.0,55.5155,55.5943,55.5083,55.5298,24680.0
2018-01-09 11:30:00,77.45,77.46,77.38,77.41,34658.0,55.5298,55.537,55.4796,55.5011,34658.0
2018-01-09 11:35:00,77.41,77.41,77.21,77.23,48721.0,55.5011,55.5011,55.3577,55.3721,48721.0
2018-01-09 11:40:00,77.24,77.32,77.23,77.27,33178.0,55.3792,55.4366,55.3721,55.4007,33178.0
2018-01-09 11:45:00,77.28,77.33,77.23,77.25,32529.0,55.4079,55.4438,55.3721,55.3864,32529.0
2018-01-09 11:50:00,77.26,77.3,77.22,77.3,29099.0,55.3936,55.4222,55.3649,55.4222,29099.0
2018-01-09 11:55:00,77.3,77.35,77.28,77.29,25164.0,55.4222,55.4581,55.4079,55.4151,25164.0
2018-01-09 12:00:00,77.3,77.33,77.21,77.23,27190.0,55.4222,55.4438,55.3577,55.3721,27190.0
2018-01-09 12:05:00,77.23,77.25,77.17,77.22,42336.0,55.3721,55.3864,55.329,55.3649,42336.0
2018-01-09 12:10:00,77.23,77.23,77.12,77.15,17368.0,55.3721,55.3721,55.2932,55.3147,17368.0
2018-01-09 12:15:00,77.15,77.16,77.12,77.13,23913.0,55.3147,55.3219,55.2932,55.3004,23913.0
2018-01-09 12:20:00,77.13,77.14,77.08,77.14,28900.0,55.3004,55.3075,55.2645,55.3075,28900.0
2018-01-09 12:25:00,77.13,77.24,77.13,77.19,25735.0,55.3004,55.3792,55.3004,55.3434,25735.0
2018-01-09 12:30:00,77.19,77.2,77.13,77.2,47898.0,55.3434,55.3506,55.3004,55.3506,47898.0
2018-01-09 12:35:00,77.19,77.3,77.18,77.3,40474.0,55.3434,55.4222,55.3362,55.4222,40474.0
2018-01-09 12:40:00,77.3,77.3,77.24,77.24,62165.0,55.4222,55.4222,55.3792,55.3792,62165.0
2018-01-09 12:45:00,77.25,77.34,77.22,77.34,23072.0,55.3864,55.4509,55.3649,55.4509,23072.0
2018-01-09 12:50:00,77.34,77.36,77.3,77.31,11453.0,55.4509,55.4653,55.4222,55.4294,11453.0
2018-01-09 12:55:00,77.31,77.32,77.27,77.31,28859.0,55.4294,55.4366,55.4007,55.4294,28859.0
2018-01-09 13:00:00,77.31,77.34,77.29,77.31,17211.0,55.4294,55.4509,55.4151,55.4294,17211.0
2018-01-09 13:05:00,77.32,77.33,77.29,77.3,21745.0,55.4366,55.4438,55.4151,55.4222,21745.0
2018-01-09 13:10:00,77.3,77.33,77.27,77.3,15359.0,55.4222,55.4438,55.4007,55.4222,15359.0
2018-01-09 13:15:00,77.31,77.38,77.29,77.37,15216.0,55.4294,55.4796,55.4151,55.4724,15216.0
2018-01-09 13:20:00,77.36,77.41,77.35,77.36,24243.0,55.4653,55.5011,55.4581,55.4653,24243.0
2018-01-09 13:25:00,77.35,77.4,77.35,77.39,22337.0,55.4581,55.4939,55.4581,55.4868,22337.0
2018-01-09 13:30:00,77.39,77.39,77.33,77.33,14119.0,55.4868,55.4868,55.4438,55.4438,14119.0
2018-01-09 13:35:00,77.33,77.35,77.31,77.31,9743.0,55.4438,55.4581,55.4294,55.4294,9743.0
2018-01-09 13:40:00,77.31,77.35,77.3,77.32,18518.0,55.4294,55.4581,55.4222,55.4366,18518.0
2018-01-09 13:45:00,77.32,77.34,77.3,77.32,9422.0,55.4366,55.4509,55.4222,55.4366,9422.0
2018-01-09 13:50:00,77.33,77.4,77.32,77.4,16816.0,55.4438,55.4939,55.4366,55.4939,16816.0
2018-01-09 13:55:00,77.4,77.4,77.33,77.36,48699.0,55.4939,55.4939,55.4438,55.4653,48699.0
2018-01-09 14:00:00,77.35,77.37,77.32,77.34,22826.0,55.4581,55.4724,55.4366,55.4509,22826.0
2018-01-09 14:05:00,77.33,77.35,77.33,77.35,23053.0,55.4438,55.4581,55.4438,55.4581,23053.0
2018-01-09 14:10:00,77.34,77.37,77.27,77.27,22229.0,55.4509,55.4724,55.4007,55.4007,22229.0
2018-01-09 14:15:00,77.28,77.28,77.17,77.18,24486.0,55.4079,55.4079,55.329,55.3362,24486.0
2018-01-09 14:20:00,77.18,77.24,77.17,77.22,37400.0,55.3362,55.3792,55.329,55.3649,37400.0
2018-01-09 14:25:00,77.22,77.26,77.21,77.22,51894.0,55.3649,55.3936,55.3577,55.3649,51894.0
2018-01-09 14:30:00,77.22,77.27,77.22,77.24,16255.0,55.3649,55.4007,55.3649,55.3792,16255.0
2018-01-09 14:35:00,77.24,77.26,77.22,77.23,15927.0,55.3792,55.3936,55.3649,55.3721,15927.0
2018-01-09 14:40:00,77.23,77.26,77.22,77.26,15990.0,55.3721,55.3936,55.3649,55.3936,15990.0
2018-01-09 14:45:00,77.27,77.3,77.25,77.29,22300.0,55.4007,55.4222,55.3864,55.4151,22300.0
2018-01-09 14:50:00,77.29,77.33,77.29,77.3,29185.0,55.4151,55.4438,55.4151,55.4222,29185.0
2018-01-09 14:55:00,77.31,77.32,77.29,77.3,40273.0,55.4294,55.4366,55.4151,55.4222,40273.0
2018-01-09 15:00:00,77.3,77.31,77.29,77.31,32125.0,55.4222,55.4294,55.4151,55.4294,32125.0
2018-01-09 15:05:00,77.31,77.35,77.3,77.32,40492.0,55.4294,55.4581,55.4222,55.4366,40492.0
2018-01-09 15:10:00,77.32,77.32,77.29,77.3,18637.0,55.4366,55.4366,55.4151,55.4222,18637.0
2018-01-09 15:15:00,77.3,77.34,77.29,77.31,30164.0,55.4222,55.4509,55.4151,55.4294,30164.0
2018-01-09 15:20:00,77.31,77.33,77.29,77.31,27831.0,55.4294,55.4438,55.4151,55.4294,27831.0
2018-01-09 15:25:00,77.31,77.34,77.28,77.32,27093.0,55.4294,55.4509,55.4079,55.4366,27093.0
2018-01-09 15:30:00,77.33,77.41,77.32,77.41,41002.0,55.4438,55.5011,55.4366,55.5011,41002.0
2018-01-09 15:35:00,77.42,77.42,77.35,77.38,69073.0,55.5083,55.5083,55.4581,55.4796,69073.0
2018-01-09 15:40:00,77.38,77.41,77.34,77.35,38553.0,55.4796,55.5011,55.4509,55.4581,38553.0
2018-01-09 15:45:00,77.36,77.36,77.26,77.28,54336.0,55.4653,55.4653,55.3936,55.4079,54336.0
2018-01-09 15:50:00,77.29,77.38,77.25,77.27,85331.0,55.4151,55.4796,55.3864,55.4007,85331.0
2018-01-09 15:55:00,77.27,77.27,77.13,77.21,193721.0,55.4007,55.4007,55.3004,55.3577,193721.0
2018-01-10 09:30:00,76.98,77.02,76.68,76.77,121864.0,55.1928,55.2215,54.9777,55.0423,121864.0
2018-01-10 09:35:00,76.79,76.8,76.48,76.5,109168.0,55.0566,55.0638,54.8343,54.8487,109168.0
2018-01-10 09:40:00,76.49,76.59,76.22,76.28,132300.0,54.8415,54.9132,54.6479,54.6909,132300.0
2018-01-10 09:45:00,76.26,76.4,76.11,76.12,163144.0,54.6766,54.777,54.569,54.5762,163144.0
2018-01-10 09:50:00,76.11,76.26,75.93,76.19,133698.0,54.569,54.6766,54.44,54.6264,133698.0
2018-01-10 09:55:00,76.24,76.24,75.86,76.1,105252.0,54.6623,54.6623,54.3898,54.5619,105252.0
2018-01-10 10:00:00,76.1,76.28,76.08,76.22,108380.0,54.5619,54.6909,54.5475,54.6479,108380.0
2018-01-10 10:05:00,76.22,76.35,76.21,76.27,56031.0,54.6479,54.7411,54.6407,54.6838,56031.0
2018-01-10 10:10:00,76.27,76.41,76.23,76.38,44717.0,54.6838,54.7841,54.6551,54.7626,44717.0
2018-01-10 10:15:00,76.38,76.5,76.31,76.45,42612.0,54.7626,54.8487,54.7124,54.8128,42612.0
2018-01-10 10:20:00,76.47,76.55,76.34,76.39,63478.0,54.8272,54.8845,54.734,54.7698,63478.0
2018-01-10 10:25:00,76.38,76.38,76.2,76.24,85695.0,54.7626,54.7626,54.6336,54.6623,85695.0
2018-01-10 10:30:00,76.24,76.33,76.21,76.32,64752.0,54.6623,54.7268,54.6407,54.7196,64752.0
2018-01-10 10:35:00,76.31,76.44,76.3,76.43,71414.0,54.7124,54.8056,54.7053,54.7985,71414.0
2018-01-10 10:40:00,76.44,76.45,76.38,76.44,24264.0,54.8056,54.8128,54.7626,54.8056,24264.0
2018-01-10 10:45:00,76.43,76.45,76.36,76.45,21491.0,54.7985,54.8128,54.7483,54.8128,21491.0
2018-01-10 10:50:00,76.45,76.63,76.4,76.4,59205.0,54.8128,54.9419,54.777,54.777,59205.0
2018-01-10 10:55:00,76.42,76.44,76.37,76.4,57701.0,54.7913,54.8056,54.7555,54.777,57701.0
2018-01-10 11:00:00,76.41,76.41,76.27,76.27,14603.0,54.7841,54.7841,54.6838,54.6838,14603.0
2018-01-10 11:05:00,76.27,76.32,76.27,76.27,9338.0,54.6838,54.7196,54.6838,54.6838,9338.0
2018-01-10 11:10:00,76.27,76.3,76.24,76.3,13850.0,54.6838,54.7053,54.6623,54.7053,13850.0
2018-01-10 11:15:00,76.29,76.29,76.13,76.14,45620.0,54.6981,54.6981,54.5834,54.5906,45620.0
2018-01-10 11:20:00,76.13,76.14,76.07,76.07,12386.0,54.5834,54.5906,54.5404,54.5404,12386.0
2018-01-10 11:25:00,76.06,76.09,75.97,76.02,53122.0,54.5332,54.5547,54.4687,54.5045,53122.0
2018-01-10 11:30:00,76.02,76.03,75.91,75.92,54490.0,54.5045,54.5117,54.4257,54.4328,54490.0
2018-01-10 11:35:00,75.92,75.94,75.75,75.77,91934.0,54.4328,54.4472,54.3109,54.3253,91934.0
2018-01-10 11:40:00,75.78,75.88,75.76,75.84,47708.0,54.3324,54.4041,54.3181,54.3755,47708.0
2018-01-10 11:45:00,75.85,75.97,75.83,75.89,20066.0,54.3826,54.4687,54.3683,54.4113,20066.0
2018-01-10 11:50:00,75.88,75.88,75.81,75.83,17984.0,54.4041,54.4041,54.354,54.3683,17984.0
2018-01-10 11:55:00,75.84,75.89,75.82,75.85,19476.0,54.3755,54.4113,54.3611,54.3826,19476.0
2018-01-10 12:00:00,75.85,75.87,75.81,75.84,12447.0,54.3826,54.397,54.354,54.3755,12447.0
2018-01-10 12:05:00,75.85,75.86,75.8,75.83,28790.0,54.3826,54.3898,54.3468,54.3683,28790.0
2018-01-10 12:10:00,75.82,75.89,75.81,75.87,33956.0,54.3611,54.4113,54.354,54.397,33956.0
2018-01-10 12:15:00,75.86,75.91,75.86,75.88,12624.0,54.3898,54.4257,54.3898,54.4041,12624.0
2018-01-10 12:20:00,75.89,75.92,75.85,75.88,20020.0,54.4113,54.4328,54.3826,54.4041,20020.0
2018-01-10 12:25:00,75.88,75.92,75.86,75.89,14916.0,54.4041,54.4328,54.3898,54.4113,14916.0
2018-01-10 12:30:00,75.88,76.0,75.86,75.96,48874.0,54.4041,54.4902,54.3898,54.4615,48874.0
2018-01-10 12:35:00,75.97,75.98,75.92,75.95,8045.0,54.4687,54.4758,54.4328,54.4543,8045.0
2018-01-10 12:40:00,75.95,75.98,75.91,75.97,22896.0,54.4543,54.4758,54.4257,54.4687,22896.0
2018-01-10 12:45:00,75.97,76.04,75.96,76.02,12776.0,54.4687,54.5189,54.4615,54.5045,12776.0
2018-01-10 12:50:00,76.03,76.03,75.97,76.01,15766.0,54.5117,54.5117,54.4687,54.4973,15766.0
2018-01-10 12:55:00,76.02,76.11,76.01,76.09,23669.0,54.5045,54.569,54.4973,54.5547,23669.0
2018-01-10 13:00:00,76.09,76.17,76.07,76.17,27474.0,54.5547,54.6121,54.5404,54.6121,27474.0
2018-01-10 13:05:00,76.18,76.19,76.12,76.13,12873.0,54.6192,54.6264,54.5762,54.5834,12873.0
2018-01-10 13:10:00,76.13,76.15,76.11,76.12,14864.0,54.5834,54.5977,54.569,54.5762,14864.0
2018-01-10 13:15:00,76.1,76.1,76.05,76.06,8402.0,54.5619,54.5619,54.526,54.5332,8402.0
2018-01-10 13:20:00,76.06,76.11,76.04,76.1,8610.0,54.5332,54.569,54.5189,54.5619,8610.0
2018-01-10 13:25:00,76.11,76.14,76.09,76.1,15022.0,54.569,54.5906,54.5547,54.5619,15022.0
2018-01-10 13:30:00,76.11,76.14,76.08,76.12,9189.0,54.569,54.5906,54.5475,54.5762,9189.0
2018-01-10 13:35:00,76.12,76.15,76.09,76.14,17307.0,54.5762,54.5977,54.5547,54.5906,17307.0
2018-01-10 13:40:00,76.14,76.17,76.11,76.14,48692.0,54.5906,54.6121,54.569,54.5906,48692.0
2018-01-10 13:45:00,76.14,76.18,76.11,76.18,19950.0,54.5906,54.6192,54.569,54.6192,19950.0
2018-01-10 13:50:00,76.19,76.24,76.18,76.22,16910.0,54.6264,54.6623,54.6192,54.6479,16910.0
2018-01-10 13:55:00,76.21,76.23,76.16,76.16,10554.0,54.6407,54.6551,54.6049,54.6049,10554.0
2018-01-10 14:00:00,76.16,76.2,76.11,76.15,12210.0,54.6049,54.6336,54.569,54.5977,12210.0
2018-01-10 14:05:00,76.16,76.2,76.12,76.13,23428.0,54.6049,54.6336,54.5762,54.5834,23428.0
2018-01-10 14:10:00,76.12,76.12,76.05,76.09,14493.0,54.5762,54.5762,54.526,54.5547,14493.0
2018-01-10 14:15:00,76.09,76.1,76.06,76.09,15852.0,54.5547,54.5619,54.5332,54.5547,15852.0
2018-01-10 14:20:00,76.08,76.13,76.06,76.07,16445.0,54.5475,54.5834,54.5332,54.5404,16445.0
2018-01-10 14:25:00,76.07,76.13,76.07,76.13,25804.0,54.5404,54.5834,54.5404,54.5834,25804.0
2018-01-10 14:30:00,76.12,76.19,76.1,76.14,18356.0,54.5762,54.6264,54.5619,54.5906,18356.0
2018-01-10 14:35:00,76.14,76.15,76.12,76.12,12998.0,54.5906,54.5977,54.5762,54.5762,12998.0
2018-01-10 14:40:00,76.11,76.17,76.11,76.15,19763.0,54.569,54.6121,54.569,54.5977,19763.0
2018-01-10 14:45:00,76.15,76.19,76.14,76.17,18739.0,54.5977,54.6264,54.5906,54.6121,18739.0
2018-01-10 14:50:00,76.18,76.2,76.15,76.17,16553.0,54.6192,54.6336,54.5977,54.6121,16553.0
2018-01-10 14:55:00,76.16,76.21,76.16,76.19,16698.0,54.6049,54.6407,54.6049,54.6264,16698.0
2018-01-10 15:00:00,76.2,76.25,76.18,76.24,22857.0,54.6336,54.6694,54.6192,54.6623,22857.0
2018-01-10 15:05:00,76.23,76.28,76.2,76.21,22327.0,54.6551,54.6909,54.6336,54.6407,22327.0
2018-01-10 15:10:00,76.21,76.25,76.2,76.23,17497.0,54.6407,54.6694,54.6336,54.6551,17497.0
2018-01-10 15:15:00,76.22,76.25,76.2,76.25,22937.0,54.6479,54.6694,54.6336,54.6694,22937.0
2018-01-10 15:20:00,76.25,76.29,76.25,76.29,17652.0,54.6694,54.6981,54.6694,54.6981,17652.0
2018-01-10 15:25:00,76.28,76.3,76.25,76.29,27317.0,54.6909,54.7053,54.6694,54.6981,27317.0
2018-01-10 15:30:00,76.28,76.34,76.27,76.34,39621.0,54.6909,54.734,54.6838,54.734,39621.0
2018-01-10 15:35:00,76.34,76.36,76.3,76.34,29621.0,54.734,54.7483,54.7053,54.734,29621.0
2018-01-10 15:40:00,76.34,76.38,76.33,76.37,35763.0,54.734,54.7626,54.7268,54.7555,35763.0
2018-01-10 15:45:00,76.37,76.39,76.29,76.3,64070.0,54.7555,54.7698,54.6981,54.7053,64070.0
2018-01-10 15:50:00,76.31,76.33,76.23,76.25,73115.0,54.7124,54.7268,54.6551,54.6694,73115.0
2018-01-10 15:55:00,76.24,76.26,76.17,76.21,141440.0,54.6623,54.6766,54.6121,54.6407,141440.0
2018-01-11 09:30:00,76.59,76.59,76.05,76.44,80329.0,54.9132,54.9132,54.526,54.8056,80329.0
2018-01-11 09:35:00,76.45,76.79,76.42,76.63,36422.0,54.8128,55.0566,54.7913,54.9419,36422.0
2018-01-11 09:40:00,76.64,76.82,76.63,76.7,28027.0,54.949,55.0781,54.9419,54.9921,28027.0
2018-01-11 09:45:00,76.7,76.77,76.55,76.73,73238.0,54.9921,55.0423,54.8845,55.0136,73238.0
2018-01-11 09:50:00,76.73,76.9,76.72,76.88,60309.0,55.0136,55.1355,55.0064,55.1211,60309.0
2018-01-11 09:55:00,76.89,76.89,76.76,76.79,46660.0,55.1283,55.1283,55.0351,55.0566,46660.0
2018-01-11 10:00:00,76.8,76.8,76.61,76.61,68883.0,55.0638,55.0638,54.9275,54.9275,68883.0
2018-01-11 10:05:00,76.63,76.63,76.47,76.52,35970.0,54.9419,54.9419,54.8272,54.863,35970.0
2018-01-11 10:10:00,76.53,76.59,76.46,76.48,55371.0,54.8702,54.9132,54.82,54.8343,55371.0
2018-01-11 10:15:00,76.48,76.5,76.37,76.38,30418.0,54.8343,54.8487,54.7555,54.7626,30418.0
2018-01-11 10:20:00,76.38,76.48,76.38,76.48,20426.0,54.7626,54.8343,54.7626,54.8343,20426.0
2018-01-11 10:25:00,76.46,76.64,76.46,76.58,41906.0,54.82,54.949,54.82,54.906,41906.0
2018-01-11 10:30:00,76.58,76.62,76.54,76.59,41164.0,54.906,54.9347,54.8773,54.9132,41164.0
2018-01-11 10:35:00,76.58,76.58,76.47,76.48,40099.0,54.906,54.906,54.8272,54.8343,40099.0
2018-01-11 10:40:00,76.48,76.48,76.28,76.29,25609.0,54.8343,54.8343,54.6909,54.6981,25609.0
2018-01-11 10:45:00,76.29,76.35,76.24,76.24,19666.0,54.6981,54.7411,54.6623,54.6623,19666.0
2018-01-11 10:50:00,76.22,76.33,76.2,76.31,20439.0,54.6479,54.7268,54.6336,54.7124,20439.0
2018-01-11 10:55:00,76.32,76.47,76.28,76.44,30910.0,54.7196,54.8272,54.6909,54.8056,30910.0
2018-01-11 11:00:00,76.45,76.47,76.42,76.45,17368.0,54.8128,54.8272,54.7913,54.8128,17368.0
2018-01-11 11:05:00,76.45,76.53,76.42,76.42,22655.0,54.8128,54.8702,54.7913,54.7913,22655.0
2018-01-11 11:10:00,76.43,76.45,76.33,76.43,19119.0,54.7985,54.8128,54.7268,54.7985,19119.0
2018-01-11 11:15:00,76.43,76.59,76.38,76.55,28950.0,54.7985,54.9132,54.7626,54.8845,28950.0
2018-01-11 11:20:00,76.54,76.59,76.52,76.57,18173.0,54.8773,54.9132,54.863,54.8989,18173.0
2018-01-11 11:25:00,76.57,76.58,76.49,76.49,14333.0,54.8989,54.906,54.8415,54.8415,14333.0
2018-01-11 11:30:00,76.5,76.5,76.44,76.47,19562.0,54.8487,54.8487,54.8056,54.8272,19562.0
2018-01-11 11:35:00,76.47,76.51,76.47,76.48,15392.0,54.8272,54.8558,54.8272,54.8343,15392.0
2018-01-11 11:40:00,76.49,76.5,76.43,76.45,21580.0,54.8415,54.8487,54.7985,54.8128,21580.0
2018-01-11 11:45:00,76.44,76.51,76.43,76.51,15623.0,54.8056,54.8558,54.7985,54.8558,15623.0
2018-01-11 11:50:00,76.51,76.52,76.4,76.41,16548.0,54.8558,54.863,54.777,54.7841,16548.0
2018-01-11 11:55:00,76.41,76.44,76.39,76.4,16141.0,54.7841,54.8056,54.7698,54.777,16141.0
2018-01-11 12:00:00,76.39,76.41,76.37,76.4,21209.0,54.7698,54.7841,54.7555,54.777,21209.0
2018-01-11 12:05:00,76.4,76.4,76.27,76.3,29111.0,54.777,54.777,54.6838,54.7053,29111.0
2018-01-11 12:10:00,76.29,76.3,76.2,76.2,17628.0,54.6981,54.7053,54.6336,54.6336,17628.0
2018-01-11 12:15:00,76.2,76.26,76.2,76.26,14615.0,54.6336,54.6766,54.6336,54.6766,14615.0
2018-01-11 12:20:00,76.26,76.31,76.23,76.31,31627.0,54.6766,54.7124,54.6551,54.7124,31627.0
2018-01-11 12:25:00,76.31,76.38,76.29,76.34,45086.0,54.7124,54.7626,54.6981,54.734,45086.0
2018-01-11 12:30:00,76.34,76.37,76.33,76.36,17089.0,54.734,54.7555,54.7268,54.7483,17089.0
2018-01-11 12:35:00,76.36,76.36,76.32,76.35,15985.0,54.7483,54.7483,54.7196,54.7411,15985.0
2018-01-11 12:40:00,76.35,76.36,76.26,76.26,31113.0,54.7411,54.7483,54.6766,54.6766,31113.0
2018-01-11 12:45:00,76.26,76.34,76.25,76.3,13306.0,54.6766,54.734,54.6694,54.7053,13306.0
2018-01-11 12:50:00,76.31,76.31,76.26,76.26,15024.0,54.7124,54.7124,54.6766,54.6766,15024.0
2018-01-11 12:55:00,76.26,76.28,76.24,76.25,19726.0,54.6766,54.6909,54.6623,54.6694,19726.0
2018-01-11 13:00:00,76.25,76.33,76.22,76.31,27117.0,54.6694,54.7268,54.6479,54.7124,27117.0
2018-01-11 13:05:00,76.32,76.35,76.28,76.29,27049.0,54.7196,54.7411,54.6909,54.6981,27049.0
2018-01-11 13:10:00,76.3,76.34,76.3,76.32,13122.0,54.7053,54.734,54.7053,54.7196,13122.0
2018-01-11 13:15:00,76.32,76.36,76.31,76.35,11374.0,54.7196,54.7483,54.7124,54.7411,11374.0
2018-01-11 13:20:00,76.36,76.39,76.34,76.36,37215.0,54.7483,54.7698,54.734,54.7483,37215.0
2018-01-11 13:25:00,76.36,76.45,76.36,76.45,11631.0,54.7483,54.8128,54.7483,54.8128,11631.0
2018-01-11 13:30:00,76.46,76.47,76.39,76.42,13690.0,54.82,54.8272,54.7698,54.7913,13690.0
2018-01-11 13:35:00,76.43,76.45,76.41,76.41,12053.0,54.7985,54.8128,54.7841,54.7841,12053.0
2018-01-11 13:40:00,76.41,76.46,76.41,76.45,17914.0,54.7841,54.82,54.7841,54.8128,17914.0
2018-01-11 13:45:00,76.45,76.5,76.44,76.45,44299.0,54.8128,54.8487,54.8056,54.8128,44299.0
2018-01-11 13:50:00,76.45,76.46,76.4,76.4,16911.0,54.8128,54.82,54.777,54.777,16911.0
2018-01-11 13:55:00,76.39,76.42,76.37,76.42,11474.0,54.7698,54.7913,54.7555,54.7913,11474.0
2018-01-11 14:00:00,76.41,76.45,76.35,76.37,21406.0,54.7841,54.8128,54.7411,54.7555,21406.0
2018-01-11 14:05:00,76.38,76.38,76.34,76.38,16477.0,54.7626,54.7626,54.734,54.7626,16477.0
2018-01-11 14:10:00,76.38,76.41,76.35,76.4,22839.0,54.7626,54.7841,54.7411,54.777,22839.0
2018-01-11 14:15:00,76.4,76.4,76.3,76.31,24257.0,54.777,54.777,54.7053,54.7124,24257.0
2018-01-11 14:20:00,76.31,76.32,76.26,76.29,52114.0,54.7124,54.7196,54.6766,54.6981,52114.0
2018-01-11 14:25:00,76.28,76.32,76.25,76.26,13970.0,54.6909,54.7196,54.6694,54.6766,13970.0
2018-01-11 14:30:00,76.26,76.29,76.25,76.28,11343.0,54.6766,54.6981,54.6694,54.6909,11343.0
2018-01-11 14:35:00,76.28,76.31,76.26,76.27,21869.0,54.6909,54.7124,54.6766,54.6838,21869.0
2018-01-11 14:40:00,76.27,76.31,76.27,76.29,21941.0,54.6838,54.7124,54.6838,54.6981,21941.0
2018-01-11 14:45:00,76.28,76.3,76.26,76.26,42913.0,54.6909,54.7053,54.6766,54.6766,42913.0
2018-01-11 14:50:00,76.27,76.28,76.21,76.24,66090.0,54.6838,54.6909,54.6407,54.6623,66090.0
2018-01-11 14:55:00,76.25,76.27,76.21,76.27,28686.0,54.6694,54.6838,54.6407,54.6838,28686.0
2018-01-11 15:00:00,76.26,76.28,76.24,76.26,25576.0,54.6766,54.6909,54.6623,54.6766,25576.0
2018-01-11 15:05:00,76.26,76.26,76.17,76.18,45405.0,54.6766,54.6766,54.6121,54.6192,45405.0
2018-01-11 15:10:00,76.17,76.18,76.12,76.17,30564.0,54.6121,54.6192,54.5762,54.6121,30564.0
2018-01-11 15:15:00,76.16,76.2,76.15,76.18,33937.0,54.6049,54.6336,54.5977,54.6192,33937.0
2018-01-11 15:20:00,76.18,76.25,76.17,76.25,47697.0,54.6192,54.6694,54.6121,54.6694,47697.0
2018-01-11 15:25:00,76.25,76.27,76.12,76.13,89704.0,54.6694,54.6838,54.5762,54.5834,89704.0
2018-01-11 15:30:00,76.13,76.13,76.03,76.09,74235.0,54.5834,54.5834,54.5117,54.5547,74235.0
2018-01-11 15:35:00,76.09,76.1,75.98,76.0,115563.0,54.5547,54.5619,54.4758,54.4902,115563.0
2018-01-11 15:40:00,76.0,76.06,75.95,76.06,66352.0,54.4902,54.5332,54.4543,54.5332,66352.0
2018-01-11 15:45:00,76.05,76.21,76.04,76.2,132497.0,54.526,54.6407,54.5189,54.6336,132497.0
2018-01-11 15:50:00,76.2,76.26,76.19,76.23,90409.0,54.6336,54.6766,54.6264,54.6551,90409.0
2018-01-11 15:55:00,76.23,76.25,76.13,76.2,178683.0,54.6551,54.6694,54.5834,54.6336,178683.0
2018-01-12 09:30:00,76.16,76.21,75.89,75.9,96079.0,54.6049,54.6407,54.4113,54.4185,96079.0
2018-01-12 09:35:00,75.88,75.98,75.63,75.69,105265.0,54.4041,54.4758,54.2249,54.2679,105265.0
2018-01-12 09:40:00,75.69,76.02,75.66,76.0,63367.0,54.2679,54.5045,54.2464,54.4902,63367.0
2018-01-12 09:45:00,75.98,76.1,75.95,76.08,69638.0,54.4758,54.5619,54.4543,54.5475,69638.0
2018-01-12 09:50:00,76.07,76.16,76.04,76.06,36418.0,54.5404,54.6049,54.5189,54.5332,36418.0
2018-01-12 09:55:00,76.07,76.14,76.05,76.09,35006.0,54.5404,54.5906,54.526,54.5547,35006.0
2018-01-12 10:00:00,76.09,76.09,75.82,75.95,61286.0,54.5547,54.5547,54.3611,54.4543,61286.0
2018-01-12 10:05:00,75.96,76.01,75.85,75.86,38948.0,54.4615,54.4973,54.3826,54.3898,38948.0
2018-01-12 10:10:00,75.85,76.17,75.82,76.17,96032.0,54.3826,54.6121,54.3611,54.6121,96032.0
2018-01-12 10:15:00,76.17,76.2,76.1,76.12,41026.0,54.6121,54.6336,54.5619,54.5762,41026.0
2018-01-12 10:20:00,76.13,76.13,75.99,76.01,86184.0,54.5834,54.5834,54.483,54.4973,86184.0
2018-01-12 10:25:00,76.01,76.21,76.01,76.13,33863.0,54.4973,54.6407,54.4973,54.5834,33863.0
2018-01-12 10:30:00,76.11,76.2,76.08,76.16,20000.0,54.569,54.6336,54.5475,54.6049,20000.0
2018-01-12 10:35:00,76.16,76.24,76.16,76.21,28637.0,54.6049,54.6623,54.6049,54.6407,28637.0
2018-01-12 10:40:00,76.21,76.31,76.19,76.26,27858.0,54.6407,54.7124,54.6264,54.6766,27858.0
2018-01-12 10:45:00,76.26,76.44,76.26,76.31,59853.0,54.6766,54.8056,54.6766,54.7124,59853.0
2018-01-12 10:50:00,76.32,76.4,76.3,76.37,30404.0,54.7196,54.777,54.7053,54.7555,30404.0
2018-01-12 10:55:00,76.36,76.41,76.31,76.33,28701.0,54.7483,54.7841,54.7124,54.7268,28701.0
2018-01-12 11:00:00,76.33,76.35,76.29,76.32,43996.0,54.7268,54.7411,54.6981,54.7196,43996.0
2018-01-12 11:05:00,76.31,76.32,76.21,76.23,27745.0,54.7124,54.7196,54.6407,54.6551,27745.0
2018-01-12 11:10:00,76.25,76.27,76.21,76.24,26765.0,54.6694,54.6838,54.6407,54.6623,26765.0
2018-01-12 11:15:00,76.23,76.25,76.13,76.16,44129.0,54.6551,54.6694,54.5834,54.6049,44129.0
2018-01-12 11:20:00,76.17,76.26,76.16,76.24,41572.0,54.6121,54.6766,54.6049,54.6623,41572.0
2018-01-12 11:25:00,76.25,76.3,76.22,76.3,29976.0,54.6694,54.7053,54.6479,54.7053,29976.0
2018-01-12 11:30:00,76.3,76.34,76.26,76.33,23916.0,54.7053,54.734,54.6766,54.7268,23916.0
2018-01-12 11:35:00,76.33,76.34,76.19,76.2,107535.0,54.7268,54.734,54.6264,54.6336,107535.0
2018-01-12 11:40:00,76.2,76.24,76.16,76.19,76231.0,54.6336,54.6623,54.6049,54.6264,76231.0
2018-01-12 11:45:00,76.19,76.26,76.17,76.25,60964.0,54.6264,54.6766,54.6121,54.6694,60964.0
2018-01-12 11:50:00,76.26,76.26,76.18,76.18,48949.0,54.6766,54.6766,54.6192,54.6192,48949.0
2018-01-12 11:55:00,76.18,76.21,76.16,76.18,77407.0,54.6192,54.6407,54.6049,54.6192,77407.0
2018-01-12 12:00:00,76.18,76.2,76.13,76.17,63853.0,54.6192,54.6336,54.5834,54.6121,63853.0
2018-01-12 12:05:00,76.17,76.18,76.13,76.15,33267.0,54.6121,54.6192,54.5834,54.5977,33267.0
2018-01-12 12:10:00,76.15,76.21,76.15,76.21,37406.0,54.5977,54.6407,54.5977,54.6407,37406.0
2018-01-12 12:15:00,76.2,76.2,76.11,76.12,14449.0,54.6336,54.6336,54.569,54.5762,14449.0
2018-01-12 12:20:00,76.12,76.17,76.11,76.15,12268.0,54.5762,54.6121,54.569,54.5977,12268.0
2018-01-12 12:25:00,76.14,76.16,76.13,76.13,30022.0,54.5906,54.6049,54.5834,54.5834,30022.0
2018-01-12 12:30:00,76.14,76.18,76.13,76.17,32919.0,54.5906,54.6192,54.5834,54.6121,32919.0
2018-01-12 12:35:00,76.16,76.16,76.07,76.1,23422.0,54.6049,54.6049,54.5404,54.5619,23422.0
2018-01-12 12:40:00,76.1,76.12,76.05,76.09,49409.0,54.5619,54.5762,54.526,54.5547,49409.0
2018-01-12 12:45:00,76.1,76.12,76.04,76.06,31997.0,54.5619,54.5762,54.5189,54.5332,31997.0
2018-01-12 12:50:00,76.05,76.07,76.03,76.06,37675.0,54.526,54.5404,54.5117,54.5332,37675.0
2018-01-12 12:55:00,76.06,76.09,76.02,76.05,30746.0,54.5332,54.5547,54.5045,54.526,30746.0
2018-01-12 13:00:00,76.05,76.09,76.05,76.09,30764.0,54.526,54.5547,54.526,54.5547,30764.0
2018-01-12 13:05:00,76.08,76.09,76.03,76.05,22574.0,54.5475,54.5547,54.5117,54.526,22574.0
2018-01-12 13:10:00,76.04,76.04,76.02,76.03,8273.0,54.5189,54.5189,54.5045,54.5117,8273.0
2018-01-12 13:15:00,76.04,76.07,76.02,76.06,32211.0,54.5189,54.5404,54.5045,54.5332,32211.0
2018-01-12 13:20:00,76.06,76.08,76.06,76.08,11739.0,54.5332,54.5475,54.5332,54.5475,11739.0
2018-01-12 13:25:00,76.08,76.08,76.01,76.04,22046.0,54.5475,54.5475,54.4973,54.5189,22046.0
2018-01-12 13:30:00,76.04,76.08,76.03,76.04,16789.0,54.5189,54.5475,54.5117,54.5189,16789.0
2018-01-12 13:35:00,76.04,76.07,76.03,76.06,6033.0,54.5189,54.5404,54.5117,54.5332,6033.0
2018-01-12 13:40:00,76.05,76.11,76.03,76.06,41454.0,54.526,54.569,54.5117,54.5332,41454.0
2018-01-12 13:45:00,76.05,76.12,76.05,76.1,10732.0,54.526,54.5762,54.526,54.5619,10732.0
2018-01-12 13:50:00,76.1,76.15,76.09,76.11,18847.0,54.5619,54.5977,54.5547,54.569,18847.0
2018-01-12 13:55:00,76.11,76.13,76.1,76.12,10478.0,54.569,54.5834,54.5619,54.5762,10478.0
2018-01-12 14:00:00,76.12,76.17,76.12,76.16,14133.0,54.5762,54.6121,54.5762,54.6049,14133.0
2018-01-12 14:05:00,76.16,76.17,76.13,76.15,16578.0,54.6049,54.6121,54.5834,54.5977,16578.0
2018-01-12 14:10:00,76.15,76.15,76.08,76.1,20342.0,54.5977,54.5977,54.5475,54.5619,20342.0
2018-01-12 14:15:00,76.11,76.15,76.03,76.03,35251.0,54.569,54.5977,54.5117,54.5117,35251.0
2018-01-12 14:20:00,76.04,76.13,76.03,76.13,36787.0,54.5189,54.5834,54.5117,54.5834,36787.0
2018-01-12 14:25:00,76.13,76.13,76.05,76.08,49631.0,54.5834,54.5834,54.526,54.5475,49631.0
2018-01-12 14:30:00,76.08,76.14,76.08,76.12,47126.0,54.5475,54.5906,54.5475,54.5762,47126.0
2018-01-12 14:35:00,76.13,76.16,76.11,76.12,20844.0,54.5834,54.6049,54.569,54.5762,20844.0
2018-01-12 14:40:00,76.11,76.12,76.08,76.12,18920.0,54.569,54.5762,54.5475,54.5762,18920.0
2018-01-12 14:45:00,76.12,76.13,76.08,76.11,16974.0,54.5762,54.5834,54.5475,54.569,16974.0
2018-01-12 14:50:00,76.11,76.15,76.09,76.12,26765.0,54.569,54.5977,54.5547,54.5762,26765.0
2018-01-12 14:55:00,76.13,76.24,76.11,76.22,42365.0,54.5834,54.6623,54.569,54.6479,42365.0
2018-01-12 15:00:00,76.21,76.21,76.16,76.19,43205.0,54.6407,54.6407,54.6049,54.6264,43205.0
2018-01-12 15:05:00,76.2,76.22,76.13,76.13,37328.0,54.6336,54.6479,54.5834,54.5834,37328.0
2018-01-12 15:10:00,76.13,76.15,76.02,76.03,40302.0,54.5834,54.5977,54.5045,54.5117,40302.0
2018-01-12 15:15:00,76.05,76.06,76.01,76.05,42472.0,54.526,54.5332,54.4973,54.526,42472.0
2018-01-12 15:20:00,76.05,76.05,76.0,76.03,32075.0,54.526,54.526,54.4902,54.5117,32075.0
2018-01-12 15:25:00,76.03,76.04,75.95,75.96,47127.0,54.5117,54.5189,54.4543,54.4615,47127.0
2018-01-12 15:30:00,75.97,76.06,75.97,76.06,47459.0,54.4687,54.5332,54.4687,54.5332,47459.0
2018-01-12 15:35:00,76.06,76.06,75.98,75.99,41408.0,54.5332,54.5332,54.4758,54.483,41408.0
2018-01-12 15:40:00,76.0,76.1,76.0,76.04,40807.0,54.4902,54.5619,54.4902,54.5189,40807.0
2018-01-12 15:45:00,76.04,76.09,75.97,75.99,67883.0,54.5189,54.5547,54.4687,54.483,67883.0
2018-01-12 15:50:00,75.99,76.0,75.89,75.89,73904.0,54.483,54.4902,54.4113,54.4113,73904.0
2018-01-12 15:55:00,75.9,75.94,75.84,75.93,152041.0,54.4185,54.4472,54.3755,54.44,152041.0
2018-01-16 09:30:00,76.11,76.34,75.97,76.15,71383.0,54.569,54.734,54.4687,54.5977,71383.0
2018-01-16 09:35:00,76.13,76.15,75.92,76.11,33475.0,54.5834,54.5977,54.4328,54.569,33475.0
2018-01-16 09:40:00,76.09,76.24,76.06,76.17,32137.0,54.5547,54.6623,54.5332,54.6121,32137.0
2018-01-16 09:45:00,76.16,76.17,76.06,76.09,33594.0,54.6049,54.6121,54.5332,54.5547,33594.0
2018-01-16 09:50:00,76.07,76.1,76.0,76.05,36085.0,54.5404,54.5619,54.4902,54.526,36085.0
2018-01-16 09:55:00,76.04,76.05,75.96,76.0,37491.0,54.5189,54.526,54.4615,54.4902,37491.0
2018-01-16 10:00:00,76.01,76.01,75.9,75.92,56862.0,54.4973,54.4973,54.4185,54.4328,56862.0
2018-01-16 10:05:00,75.92,75.93,75.69,75.69,62816.0,54.4328,54.44,54.2679,54.2679,62816.0
2018-01-16 10:10:00,75.7,75.78,75.61,75.61,29839.0,54.2751,54.3324,54.2106,54.2106,29839.0
2018-01-16 10:15:00,75.61,75.64,75.46,75.48,80542.0,54.2106,54.2321,54.103,54.1174,80542.0
2018-01-16 10:20:00,75.48,75.68,75.47,75.66,41807.0,54.1174,54.2607,54.1102,54.2464,41807.0
2018-01-16 10:25:00,75.66,75.66,75.46,75.47,93959.0,54.2464,54.2464,54.103,54.1102,93959.0
2018-01-16 10:30:00,75.46,75.52,75.2,75.21,66991.0,54.103,54.146,53.9166,53.9238,66991.0
2018-01-16 10:35:00,75.21,75.35,75.16,75.27,30734.0,53.9238,54.0241,53.8879,53.9668,30734.0
2018-01-16 10:40:00,75.28,75.32,75.16,75.31,45235.0,53.974,54.0026,53.8879,53.9955,45235.0
2018-01-16 10:45:00,75.31,75.35,75.24,75.25,24804.0,53.9955,54.0241,53.9453,53.9524,24804.0
2018-01-16 10:50:00,75.25,75.29,75.22,75.26,39851.0,53.9524,53.9811,53.9309,53.9596,39851.0
2018-01-16 10:55:00,75.26,75.31,75.25,75.26,28572.0,53.9596,53.9955,53.9524,53.9596,28572.0
2018-01-16 11:00:00,75.28,75.34,75.25,75.31,19223.0,53.974,54.017,53.9524,53.9955,19223.0
2018-01-16 11:05:00,75.32,75.32,75.27,75.27,26937.0,54.0026,54.0026,53.9668,53.9668,26937.0
2018-01-16 11:10:00,75.28,75.38,75.26,75.31,25405.0,53.974,54.0457,53.9596,53.9955,25405.0
2018-01-16 11:15:00,75.3,75.44,75.27,75.37,30320.0,53.9883,54.0887,53.9668,54.0385,30320.0
2018-01-16 11:20:00,75.33,75.45,75.33,75.44,15932.0,54.0098,54.0958,54.0098,54.0887,15932.0
2018-01-16 11:25:00,75.43,75.61,75.37,75.6,33422.0,54.0815,54.2106,54.0385,54.2034,33422.0
2018-01-16 11:30:00,75.59,75.64,75.5,75.58,24691.0,54.1962,54.2321,54.1317,54.1891,24691.0
2018-01-16 11:35:00,75.58,75.64,75.53,75.61,25966.0,54.1891,54.2321,54.1532,54.2106,25966.0
2018-01-16 11:40:00,75.6,75.65,75.55,75.6,21258.0,54.2034,54.2392,54.1675,54.2034,21258.0
2018-01-16 11:45:00,75.59,75.66,75.54,75.63,21167.0,54.1962,54.2464,54.1604,54.2249,21167.0
2018-01-16 11:50:00,75.64,75.65,75.55,75.63,29102.0,54.2321,54.2392,54.1675,54.2249,29102.0
2018-01-16 11:55:00,75.63,75.77,75.62,75.76,25653.0,54.2249,54.3253,54.2177,54.3181,25653.0
2018-01-16 12:00:00,75.76,75.82,75.67,75.74,21133.0,54.3181,54.3611,54.2536,54.3038,21133.0
2018-01-16 12:05:00,75.73,75.82,75.7,75.75,26670.0,54.2966,54.3611,54.2751,54.3109,26670.0
2018-01-16 12:10:00,75.75,75.76,75.58,75.59,21660.0,54.3109,54.3181,54.1891,54.1962,21660.0
2018-01-16 12:15:00,75.6,75.63,75.55,75.6,20399.0,54.2034,54.2249,54.1675,54.2034,20399.0
2018-01-16 12:20:00,75.58,75.61,75.53,75.58,24768.0,54.1891,54.2106,54.1532,54.1891,24768.0
2018-01-16 12:25:00,75.58,75.67,75.58,75.63,12693.0,54.1891,54.2536,54.1891,54.2249,12693.0
2018-01-16 12:30:00,75.63,75.69,75.63,75.68,10781.0,54.2249,54.2679,54.2249,54.2607,10781.0
2018-01-16 12:35:00,75.67,75.67,75.61,75.65,11249.0,54.2536,54.2536,54.2106,54.2392,11249.0
2018-01-16 12:40:00,75.65,75.66,75.61,75.64,16476.0,54.2392,54.2464,54.2106,54.2321,16476.0
2018-01-16 12:45:00,75.64,75.67,75.61,75.64,11080.0,54.2321,54.2536,54.2106,54.2321,11080.0
2018-01-16 12:50:00,75.63,75.77,75.63,75.75,12488.0,54.2249,54.3253,54.2249,54.3109,12488.0
2018-01-16 12:55:00,75.75,75.79,75.73,75.79,10679.0,54.3109,54.3396,54.2966,54.3396,10679.0
2018-01-16 13:00:00,75.78,75.86,75.77,75.85,30327.0,54.3324,54.3898,54.3253,54.3826,30327.0
2018-01-16 13:05:00,75.86,75.88,75.68,75.71,65863.0,54.3898,54.4041,54.2607,54.2823,65863.0
2018-01-16 13:10:00,75.71,75.77,75.69,75.73,28243.0,54.2823,54.3253,54.2679,54.2966,28243.0
2018-01-16 13:15:00,75.73,75.77,75.68,75.73,28182.0,54.2966,54.3253,54.2607,54.2966,28182.0
2018-01-16 13:20:00,75.74,75.77,75.69,75.72,17376.0,54.3038,54.3253,54.2679,54.2894,17376.0
2018-01-16 13:25:00,75.73,75.83,75.72,75.81,19381.0,54.2966,54.3683,54.2894,54.354,19381.0
2018-01-16 13:30:00,75.82,75.83,75.75,75.75,10466.0,54.3611,54.3683,54.3109,54.3109,10466.0
2018-01-16 13:35:00,75.74,75.74,75.0,75.37,4266638.0,54.3038,54.3038,53.7732,54.0385,4266638.0
2018-01-16 13:40:00,75.38,75.6,75.37,75.56,42059.0,54.0457,54.2034,54.0385,54.1747,42059.0
2018-01-16 13:45:00,75.56,75.57,75.5,75.53,42635.0,54.1747,54.1819,54.1317,54.1532,42635.0
2018-01-16 13:50:00,75.52,75.56,75.46,75.52,28980.0,54.146,54.1747,54.103,54.146,28980.0
2018-01-16 13:55:00,75.52,75.52,75.47,75.49,23436.0,54.146,54.146,54.1102,54.1245,23436.0
2018-01-16 14:00:00,75.48,75.64,75.43,75.63,29216.0,54.1174,54.2321,54.0815,54.2249,29216.0
2018-01-16 14:05:00,75.63,75.64,75.57,75.61,32084.0,54.2249,54.2321,54.1819,54.2106,32084.0
2018-01-16 14:10:00,75.6,75.62,75.51,75.52,22644.0,54.2034,54.2177,54.1389,54.146,22644.0
2018-01-16 14:15:00,75.53,75.58,75.49,75.54,57912.0,54.1532,54.1891,54.1245,54.1604,57912.0
2018-01-16 14:20:00,75.55,75.57,75.39,75.41,78354.0,54.1675,54.1819,54.0528,54.0672,78354.0
2018-01-16 14:25:00,75.4,75.46,75.36,75.43,87746.0,54.06,54.103,54.0313,54.0815,87746.0
2018-01-16 14:30:00,75.44,75.48,75.42,75.43,61739.0,54.0887,54.1174,54.0743,54.0815,61739.0
2018-01-16 14:35:00,75.44,75.49,75.43,75.44,52416.0,54.0887,54.1245,54.0815,54.0887,52416.0
2018-01-16 14:40:00,75.44,75.44,75.29,75.31,45364.0,54.0887,54.0887,53.9811,53.9955,45364.0
2018-01-16 14:45:00,75.31,75.41,75.28,75.4,40077.0,53.9955,54.0672,53.974,54.06,40077.0
2018-01-16 14:50:00,75.42,75.51,75.39,75.44,53217.0,54.0743,54.1389,54.0528,54.0887,53217.0
2018-01-16 14:55:00,75.44,75.5,75.4,75.49,31798.0,54.0887,54.1317,54.06,54.1245,31798.0
2018-01-16 15:00:00,75.49,75.55,75.48,75.52,38744.0,54.1245,54.1675,54.1174,54.146,38744.0
2018-01-16 15:05:00,75.53,75.58,75.43,75.58,101573.0,54.1532,54.1891,54.0815,54.1891,101573.0
2018-01-16 15:10:00,75.57,75.6,75.52,75.52,73715.0,54.1819,54.2034,54.146,54.146,73715.0
2018-01-16 15:15:00,75.53,75.53,75.37,75.4,52270.0,54.1532,54.1532,54.0385,54.06,52270.0
2018-01-16 15:20:00,75.39,75.47,75.28,75.28,51129.0,54.0528,54.1102,53.974,53.974,51129.0
2018-01-16 15:25:00,75.29,75.43,75.28,75.41,41331.0,53.9811,54.0815,53.974,54.0672,41331.0
2018-01-16 15:30:00,75.41,75.41,75.3,75.38,59038.0,54.0672,54.0672,53.9883,54.0457,59038.0
2018-01-16 15:35:00,75.38,75.45,75.3,75.31,49239.0,54.0457,54.0958,53.9883,53.9955,49239.0
2018-01-16 15:40:00,75.31,75.36,75.27,75.34,48449.0,53.9955,54.0313,53.9668,54.017,48449.0
2018-01-16 15:45:00,75.35,75.36,75.26,75.34,69886.0,54.0241,54.0313,53.9596,54.017,69886.0
2018-01-16 15:50:00,75.35,75.37,75.25,75.26,88011.0,54.0241,54.0385,53.9524,53.9596,88011.0
2018-01-16 15:55:00,75.26,75.29,75.2,75.27,235972.0,53.9596,53.9811,53.9166,53.9668,235972.0
2018-01-17 09:30:00,75.5,75.61,75.26,75.29,82985.0,54.1317,54.2106,53.9596,53.9811,82985.0
2018-01-17 09:35:00,75.27,75.37,75.16,75.24,41163.0,53.9668,54.0385,53.8879,53.9453,41163.0
2018-01-17 09:40:00,75.25,75.38,75.13,75.22,62215.0,53.9524,54.0457,53.8664,53.9309,62215.0
2018-01-17 09:45:00,75.23,75.26,75.08,75.18,43433.0,53.9381,53.9596,53.8306,53.9023,43433.0
2018-01-17 09:50:00,75.19,75.32,75.14,75.18,66011.0,53.9094,54.0026,53.8736,53.9023,66011.0
2018-01-17 09:55:00,75.18,75.32,75.17,75.29,83104.0,53.9023,54.0026,53.8951,53.9811,83104.0
2018-01-17 10:00:00,75.28,75.41,75.28,75.3,60869.0,53.974,54.0672,53.974,53.9883,60869.0
2018-01-17 10:05:00,75.3,75.3,75.18,75.2,39509.0,53.9883,53.9883,53.9023,53.9166,39509.0
2018-01-17 10:10:00,75.2,75.37,75.16,75.37,65257.0,53.9166,54.0385,53.8879,54.0385,65257.0
2018-01-17 10:15:00,75.36,75.36,75.25,75.29,86535.0,54.0313,54.0313,53.9524,53.9811,86535.0
2018-01-17 10:20:00,75.29,75.42,75.26,75.39,86272.0,53.9811,54.0743,53.9596,54.0528,86272.0
2018-01-17 10:25:00,75.38,75.48,75.37,75.46,95883.0,54.0457,54.1174,54.0385,54.103,95883.0
2018-01-17 10:30:00,75.47,75.56,75.4,75.53,79252.0,54.1102,54.1747,54.06,54.1532,79252.0
2018-01-17 10:35:00,75.53,75.73,75.52,75.71,41189.0,54.1532,54.2966,54.146,54.2823,41189.0
2018-01-17 10:40:00,75.7,75.75,75.64,75.65,45171.0,54.2751,54.3109,54.2321,54.2392,45171.0
2018-01-17 10:45:00,75.65,75.66,75.57,75.57,36682.0,54.2392,54.2464,54.1819,54.1819,36682.0
2018-01-17 10:50:00,75.58,75.65,75.57,75.64,30315.0,54.1891,54.2392,54.1819,54.2321,30315.0
2018-01-17 10:55:00,75.61,75.64,75.58,75.61,30507.0,54.2106,54.2321,54.1891,54.2106,30507.0
2018-01-17 11:00:00,75.61,75.65,75.61,75.64,33878.0,54.2106,54.2392,54.2106,54.2321,33878.0
2018-01-17 11:05:00,75.64,75.65,75.59,75.65,47679.0,54.2321,54.2392,54.1962,54.2392,47679.0
2018-01-17 11:10:00,75.65,75.71,75.63,75.65,37326.0,54.2392,54.2823,54.2249,54.2392,37326.0
2018-01-17 11:15:00,75.65,75.68,75.58,75.61,23795.0,54.2392,54.2607,54.1891,54.2106,23795.0
2018-01-17 11:20:00,75.61,75.61,75.46,75.48,27476.0,54.2106,54.2106,54.103,54.1174,27476.0
2018-01-17 11:25:00,75.49,75.51,75.44,75.45,72980.0,54.1245,54.1389,54.0887,54.0958,72980.0
2018-01-17 11:30:00,75.45,75.45,75.3,75.36,68522.0,54.0958,54.0958,53.9883,54.0313,68522.0
2018-01-17 11:35:00,75.35,75.36,75.3,75.31,30572.0,54.0241,54.0313,53.9883,53.9955,30572.0
2018-01-17 11:40:00,75.3,75.33,75.26,75.3,22456.0,53.9883,54.0098,53.9596,53.9883,22456.0
2018-01-17 11:45:00,75.31,75.32,75.11,75.11,41087.0,53.9955,54.0026,53.8521,53.8521,41087.0
2018-01-17 11:50:00,75.12,75.17,75.08,75.08,51741.0,53.8592,53.8951,53.8306,53.8306,51741.0
2018-01-17 11:55:00,75.08,75.28,75.08,75.28,48575.0,53.8306,53.974,53.8306,53.974,48575.0
2018-01-17 12:00:00,75.27,75.31,75.21,75.21,42995.0,53.9668,53.9955,53.9238,53.9238,42995.0
2018-01-17 12:05:00,75.21,75.24,75.13,75.18,55564.0,53.9238,53.9453,53.8664,53.9023,55564.0
2018-01-17 12:10:00,75.17,75.26,75.17,75.25,27363.0,53.8951,53.9596,53.8951,53.9524,27363.0
2018-01-17 12:15:00,75.25,75.28,75.17,75.19,32523.0,53.9524,53.974,53.8951,53.9094,32523.0
2018-01-17 12:20:00,75.19,75.24,75.17,75.2,19736.0,53.9094,53.9453,53.8951,53.9166,19736.0
2018-01-17 12:25:00,75.19,75.2,75.12,75.15,43499.0,53.9094,53.9166,53.8592,53.8808,43499.0
2018-01-17 12:30:00,75.15,75.2,75.14,75.18,28169.0,53.8808,53.9166,53.8736,53.9023,28169.0
2018-01-17 12:35:00,75.18,75.2,75.1,75.15,58786.0,53.9023,53.9166,53.8449,53.8808,58786.0
2018-01-17 12:40:00,75.15,75.16,75.06,75.12,79938.0,53.8808,53.8879,53.8162,53.8592,79938.0
2018-01-17 12:45:00,75.13,75.15,75.01,75.06,118298.0,53.8664,53.8808,53.7804,53.8162,118298.0
2018-01-17 12:50:00,75.06,75.25,75.06,75.18,78885.0,53.8162,53.9524,53.8162,53.9023,78885.0
2018-01-17 12:55:00,75.18,75.26,75.17,75.2,91058.0,53.9023,53.9596,53.8951,53.9166,91058.0
2018-01-17 13:00:00,75.21,75.26,75.2,75.23,123865.0,53.9238,53.9596,53.9166,53.9381,123865.0
2018-01-17 13:05:00,75.24,75.49,75.2,75.41,109626.0,53.9453,54.1245,53.9166,54.0672,109626.0
2018-01-17 13:10:00,75.42,75.48,75.37,75.37,34481.0,54.0743,54.1174,54.0385,54.0385,34481.0
2018-01-17 13:15:00,75.38,75.41,75.33,75.37,16913.0,54.0457,54.0672,54.0098,54.0385,16913.0
2018-01-17 13:20:00,75.36,75.41,75.32,75.32,37067.0,54.0313,54.0672,54.0026,54.0026,37067.0
2018-01-17 13:25:00,75.32,75.38,75.31,75.32,15198.0,54.0026,54.0457,53.9955,54.0026,15198.0
2018-01-17 13:30:00,75.31,75.37,75.31,75.36,15978.0,53.9955,54.0385,53.9955,54.0313,15978.0
2018-01-17 13:35:00,75.37,75.4,75.36,75.4,32407.0,54.0385,54.06,54.0313,54.06,32407.0
2018-01-17 13:40:00,75.4,75.53,75.4,75.49,40822.0,54.06,54.1532,54.06,54.1245,40822.0
2018-01-17 13:45:00,75.48,75.5,75.45,75.45,21619.0,54.1174,54.1317,54.0958,54.0958,21619.0
2018-01-17 13:50:00,75.45,75.47,75.4,75.44,34940.0,54.0958,54.1102,54.06,54.0887,34940.0
2018-01-17 13:55:00,75.42,75.47,75.41,75.47,34875.0,54.0743,54.1102,54.0672,54.1102,34875.0
2018-01-17 14:00:00,75.47,75.47,75.44,75.45,43129.0,54.1102,54.1102,54.0887,54.0958,43129.0
2018-01-17 14:05:00,75.45,75.45,75.38,75.4,42173.0,54.0958,54.0958,54.0457,54.06,42173.0
2018-01-17 14:10:00,75.4,75.54,75.4,75.53,16031.0,54.06,54.1604,54.06,54.1532,16031.0
2018-01-17 14:15:00,75.53,75.66,75.48,75.65,35301.0,54.1532,54.2464,54.1174,54.2392,35301.0
2018-01-17 14:20:00,75.64,75.69,75.59,75.64,24736.0,54.2321,54.2679,54.1962,54.2321,24736.0
2018-01-17 14:25:00,75.63,75.63,75.51,75.53,30955.0,54.2249,54.2249,54.1389,54.1532,30955.0
2018-01-17 14:30:00,75.53,75.6,75.53,75.55,20535.0,54.1532,54.2034,54.1532,54.1675,20535.0
2018-01-17 14:35:00,75.55,75.55,75.45,75.45,40457.0,54.1675,54.1675,54.0958,54.0958,40457.0
2018-01-17 14:40:00,75.46,75.53,75.45,75.52,27982.0,54.103,54.1532,54.0958,54.146,27982.0
2018-01-17 14:45:00,75.52,75.54,75.49,75.51,30742.0,54.146,54.1604,54.1245,54.1389,30742.0
2018-01-17 14:50:00,75.51,75.53,75.45,75.45,30429.0,54.1389,54.1532,54.0958,54.0958,30429.0
2018-01-17 14:55:00,75.44,75.51,75.44,75.48,26641.0,54.0887,54.1389,54.0887,54.1174,26641.0
2018-01-17 15:00:00,75.49,75.51,75.43,75.5,32101.0,54.1245,54.1389,54.0815,54.1317,32101.0
2018-01-17 15:05:00,75.51,75.57,75.5,75.56,48745.0,54.1389,54.1819,54.1317,54.1747,48745.0
2018-01-17 15:10:00,75.56,75.68,75.55,75.56,57150.0,54.1747,54.2607,54.1675,54.1747,57150.0
2018-01-17 15:15:00,75.57,75.58,75.54,75.58,31264.0,54.1819,54.1891,54.1604,54.1891,31264.0
2018-01-17 15:20:00,75.58,75.58,75.52,75.53,36488.0,54.1891,54.1891,54.146,54.1532,36488.0
2018-01-17 15:25:00,75.53,75.53,75.47,75.48,37391.0,54.1532,54.1532,54.1102,54.1174,37391.0
2018-01-17 15:30:00,75.48,75.5,75.4,75.5,61071.0,54.1174,54.1317,54.06,54.1317,61071.0
2018-01-17 15:35:00,75.5,75.55,75.46,75.53,44291.0,54.1317,54.1675,54.103,54.1532,44291.0
2018-01-17 15:40:00,75.53,75.6,75.53,75.59,42250.0,54.1532,54.2034,54.1532,54.1962,42250.0
2018-01-17 15:45:00,75.59,75.6,75.51,75.52,61837.0,54.1962,54.2034,54.1389,54.146,61837.0
2018-01-17 15:50:00,75.52,75.52,75.45,75.45,84575.0,54.146,54.146,54.0958,54.0958,84575.0
2018-01-17 15:55:00,75.46,75.5,75.41,75.47,271029.0,54.103,54.1317,54.0672,54.1102,271029.0
2018-01-18 09:30:00,75.52,75.55,75.04,75.12,84954.0,54.146,54.1675,53.8019,53.8592,84954.0
2018-01-18 09:35:00,75.13,75.27,75.1,75.16,40958.0,53.8664,53.9668,53.8449,53.8879,40958.0
2018-01-18 09:40:00,75.19,75.36,75.19,75.23,42266.0,53.9094,54.0313,53.9094,53.9381,42266.0
2018-01-18 09:45:00,75.23,75.24,75.06,75.09,67068.0,53.9381,53.9453,53.8162,53.8377,67068.0
2018-01-18 09:50:00,75.08,75.32,75.08,75.3,33590.0,53.8306,54.0026,53.8306,53.9883,33590.0
2018-01-18 09:55:00,75.3,75.32,75.21,75.23,30258.0,53.9883,54.0026,53.9238,53.9381,30258.0
2018-01-18 10:00:00,75.23,75.33,75.19,75.2,37685.0,53.9381,54.0098,53.9094,53.9166,37685.0
2018-01-18 10:05:00,75.2,75.23,75.12,75.15,33233.0,53.9166,53.9381,53.8592,53.8808,33233.0
2018-01-18 10:10:00,75.14,75.16,75.1,75.14,21404.0,53.8736,53.8879,53.8449,53.8736,21404.0
2018-01-18 10:15:00,75.13,75.15,75.1,75.1,25110.0,53.8664,53.8808,53.8449,53.8449,25110.0
2018-01-18 10:20:00,75.1,75.1,74.95,75.0,117522.0,53.8449,53.8449,53.7374,53.7732,117522.0
2018-01-18 10:25:00,75.0,75.0,74.88,74.96,82999.0,53.7732,53.7732,53.6872,53.7445,82999.0
2018-01-18 10:30:00,74.96,75.0,74.92,74.93,79067.0,53.7445,53.7732,53.7158,53.723,79067.0
2018-01-18 10:35:00,74.92,74.97,74.87,74.88,66784.0,53.7158,53.7517,53.68,53.6872,66784.0
2018-01-18 10:40:00,74.87,74.88,74.82,74.83,30920.0,53.68,53.6872,53.6441,53.6513,30920.0
2018-01-18 10:45:00,74.83,74.83,74.65,74.65,120685.0,53.6513,53.6513,53.5223,53.5223,120685.0
2018-01-18 10:50:00,74.65,74.7,74.51,74.55,52132.0,53.5223,53.5581,53.4219,53.4506,52132.0
2018-01-18 10:55:00,74.57,74.66,74.57,74.65,26002.0,53.4649,53.5294,53.4649,53.5223,26002.0
2018-01-18 11:00:00,74.64,74.76,74.61,74.7,42854.0,53.5151,53.6011,53.4936,53.5581,42854.0
2018-01-18 11:05:00,74.7,74.72,74.58,74.7,62967.0,53.5581,53.5725,53.4721,53.5581,62967.0
2018-01-18 11:10:00,74.71,74.71,74.48,74.53,74249.0,53.5653,53.5653,53.4004,53.4362,74249.0
2018-01-18 11:15:00,74.52,74.58,74.5,74.54,27086.0,53.4291,53.4721,53.4147,53.4434,27086.0
2018-01-18 11:20:00,74.54,74.62,74.48,74.53,48869.0,53.4434,53.5008,53.4004,53.4362,48869.0
2018-01-18 11:25:00,74.53,74.54,74.45,74.46,41781.0,53.4362,53.4434,53.3789,53.386,41781.0
2018-01-18 11:30:00,74.45,74.46,74.41,74.45,32714.0,53.3789,53.386,53.3502,53.3789,32714.0
2018-01-18 11:35:00,74.45,74.49,74.42,74.48,31419.0,53.3789,53.4075,53.3574,53.4004,31419.0
2018-01-18 11:40:00,74.48,74.5,74.39,74.41,38289.0,53.4004,53.4147,53.3358,53.3502,38289.0
2018-01-18 11:45:00,74.4,74.46,74.38,74.45,29936.0,53.343,53.386,53.3287,53.3789,29936.0
2018-01-18 11:50:00,74.45,74.57,74.45,74.47,39324.0,53.3789,53.4649,53.3789,53.3932,39324.0
2018-01-18 11:55:00,74.47,74.54,74.43,74.53,66213.0,53.3932,53.4434,53.3645,53.4362,66213.0
2018-01-18 12:00:00,74.53,74.53,74.44,74.5,34560.0,53.4362,53.4362,53.3717,53.4147,34560.0
2018-01-18 12:05:00,74.49,74.5,74.38,74.4,55230.0,53.4075,53.4147,53.3287,53.343,55230.0
2018-01-18 12:10:00,74.41,74.42,74.39,74.41,55304.0,53.3502,53.3574,53.3358,53.3502,55304.0
2018-01-18 12:15:00,74.4,74.41,74.32,74.38,48617.0,53.343,53.3502,53.2857,53.3287,48617.0
2018-01-18 12:20:00,74.38,74.38,74.35,74.38,40782.0,53.3287,53.3287,53.3072,53.3287,40782.0
2018-01-18 12:25:00,74.38,74.38,74.32,74.34,24592.0,53.3287,53.3287,53.2857,53.3,24592.0
2018-01-18 12:30:00,74.34,74.42,74.33,74.41,70958.0,53.3,53.3574,53.2928,53.3502,70958.0
2018-01-18 12:35:00,74.41,74.45,74.4,74.44,26590.0,53.3502,53.3789,53.343,53.3717,26590.0
2018-01-18 12:40:00,74.45,74.47,74.34,74.36,24627.0,53.3789,53.3932,53.3,53.3143,24627.0
2018-01-18 12:45:00,74.36,74.46,74.35,74.43,47435.0,53.3143,53.386,53.3072,53.3645,47435.0
2018-01-18 12:50:00,74.43,74.53,74.43,74.48,36127.0,53.3645,53.4362,53.3645,53.4004,36127.0
2018-01-18 12:55:00,74.48,74.51,74.46,74.47,18640.0,53.4004,53.4219,53.386,53.3932,18640.0
2018-01-18 13:00:00,74.47,74.51,74.45,74.48,45331.0,53.3932,53.4219,53.3789,53.4004,45331.0
2018-01-18 13:05:00,74.48,74.67,74.47,74.64,75792.0,53.4004,53.5366,53.3932,53.5151,75792.0
2018-01-18 13:10:00,74.64,74.66,74.63,74.65,50099.0,53.5151,53.5294,53.5079,53.5223,50099.0
2018-01-18 13:15:00,74.65,74.69,74.6,74.67,52618.0,53.5223,53.5509,53.4864,53.5366,52618.0
2018-01-18 13:20:00,74.68,74.69,74.64,74.65,18378.0,53.5438,53.5509,53.5151,53.5223,18378.0
2018-01-18 13:25:00,74.64,74.67,74.63,74.65,48006.0,53.5151,53.5366,53.5079,53.5223,48006.0
2018-01-18 13:30:00,74.67,74.68,74.65,74.67,58645.0,53.5366,53.5438,53.5223,53.5366,58645.0
2018-01-18 13:35:00,74.66,74.74,74.66,74.73,31522.0,53.5294,53.5868,53.5294,53.5796,31522.0
2018-01-18 13:40:00,74.74,74.81,74.73,74.77,53527.0,53.5868,53.637,53.5796,53.6083,53527.0
2018-01-18 13:45:00,74.76,74.8,74.72,74.73,22986.0,53.6011,53.6298,53.5725,53.5796,22986.0
2018-01-18 13:50:00,74.73,74.79,74.73,74.74,18651.0,53.5796,53.6226,53.5796,53.5868,18651.0
2018-01-18 13:55:00,74.75,74.82,74.74,74.8,32633.0,53.594,53.6441,53.5868,53.6298,32633.0
2018-01-18 14:00:00,74.8,74.82,74.73,74.75,32106.0,53.6298,53.6441,53.5796,53.594,32106.0
2018-01-18 14:05:00,74.76,74.85,74.73,74.84,35488.0,53.6011,53.6657,53.5796,53.6585,35488.0
2018-01-18 14:10:00,74.84,74.89,74.8,74.88,34325.0,53.6585,53.6943,53.6298,53.6872,34325.0
2018-01-18 14:15:00,74.88,74.88,74.81,74.81,57259.0,53.6872,53.6872,53.637,53.637,57259.0
2018-01-18 14:20:00,74.81,74.85,74.81,74.84,35011.0,53.637,53.6657,53.637,53.6585,35011.0
2018-01-18 14:25:00,74.85,74.9,74.83,74.88,42892.0,53.6657,53.7015,53.6513,53.6872,42892.0
2018-01-18 14:30:00,74.89,74.99,74.89,74.95,57569.0,53.6943,53.766,53.6943,53.7374,57569.0
2018-01-18 14:35:00,74.94,75.15,74.94,75.09,69823.0,53.7302,53.8808,53.7302,53.8377,69823.0
2018-01-18 14:40:00,75.1,75.11,74.99,74.99,96522.0,53.8449,53.8521,53.766,53.766,96522.0
2018-01-18 14:45:00,74.99,75.0,74.92,74.97,79337.0,53.766,53.7732,53.7158,53.7517,79337.0
2018-01-18 14:50:00,74.97,75.02,74.95,75.01,53377.0,53.7517,53.7875,53.7374,53.7804,53377.0
2018-01-18 14:55:00,75.01,75.07,75.0,75.06,28070.0,53.7804,53.8234,53.7732,53.8162,28070.0
2018-01-18 15:00:00,75.05,75.1,75.04,75.09,76059.0,53.8091,53.8449,53.8019,53.8377,76059.0
2018-01-18 15:05:00,75.09,75.16,75.09,75.11,53523.0,53.8377,53.8879,53.8377,53.8521,53523.0
2018-01-18 15:10:00,75.12,75.18,75.11,75.11,52065.0,53.8592,53.9023,53.8521,53.8521,52065.0
2018-01-18 15:15:00,75.11,75.13,75.05,75.11,73333.0,53.8521,53.8664,53.8091,53.8521,73333.0
2018-01-18 15:20:00,75.11,75.11,74.88,74.89,90793.0,53.8521,53.8521,53.6872,53.6943,90793.0
2018-01-18 15:25:00,74.89,74.9,74.73,74.74,80727.0,53.6943,53.7015,53.5796,53.5868,80727.0
2018-01-18 15:30:00,74.75,74.79,74.64,74.7,79014.0,53.594,53.6226,53.5151,53.5581,79014.0
2018-01-18 15:35:00,74.7,74.75,74.64,74.71,85376.0,53.5581,53.594,53.5151,53.5653,85376.0
2018-01-18 15:40:00,74.71,74.74,74.6,74.62,91368.0,53.5653,53.5868,53.4864,53.5008,91368.0
2018-01-18 15:45:00,74.62,74.76,74.6,74.76,114385.0,53.5008,53.6011,53.4864,53.6011,114385.0
2018-01-18 15:50:00,74.75,74.78,74.72,74.77,134411.0,53.594,53.6155,53.5725,53.6083,134411.0
2018-01-18 15:55:00,74.76,74.84,74.69,74.8,527129.0,53.6011,53.6585,53.5509,53.6298,527129.0
2018-01-19 09:30:00,75.04,75.16,74.7,74.87,315668.0,53.8019,53.8879,53.5581,53.68,315668.0
2018-01-19 09:35:00,74.91,74.91,74.62,74.7,47165.0,53.7087,53.7087,53.5008,53.5581,47165.0
2018-01-19 09:40:00,74.69,74.87,74.68,74.71,157693.0,53.5509,53.68,53.5438,53.5653,157693.0
2018-01-19 09:45:00,74.72,74.85,74.69,74.79,75838.0,53.5725,53.6657,53.5509,53.6226,75838.0
2018-01-19 09:50:00,74.8,75.01,74.79,74.92,72635.0,53.6298,53.7804,53.6226,53.7158,72635.0
2018-01-19 09:55:00,74.92,74.92,74.69,74.73,38491.0,53.7158,53.7158,53.5509,53.5796,38491.0
2018-01-19 10:00:00,74.73,74.79,74.66,74.72,53671.0,53.5796,53.6226,53.5294,53.5725,53671.0
2018-01-19 10:05:00,74.72,74.82,74.69,74.75,31697.0,53.5725,53.6441,53.5509,53.594,31697.0
2018-01-19 10:10:00,74.76,74.91,74.72,74.87,66710.0,53.6011,53.7087,53.5725,53.68,66710.0
2018-01-19 10:15:00,74.88,74.91,74.74,74.84,61662.0,53.6872,53.7087,53.5868,53.6585,61662.0
2018-01-19 10:20:00,74.86,74.97,74.8,74.93,37251.0,53.6728,53.7517,53.6298,53.723,37251.0
2018-01-19 10:25:00,74.93,75.07,74.9,74.99,44825.0,53.723,53.8234,53.7015,53.766,44825.0
2018-01-19 10:30:00,75.01,75.04,74.86,74.86,29215.0,53.7804,53.8019,53.6728,53.6728,29215.0
2018-01-19 10:35:00,74.87,75.03,74.85,74.98,30327.0,53.68,53.7947,53.6657,53.7589,30327.0
2018-01-19 10:40:00,74.98,75.07,74.98,75.02,23957.0,53.7589,53.8234,53.7589,53.7875,23957.0
2018-01-19 10:45:00,75.03,75.03,74.94,74.96,19038.0,53.7947,53.7947,53.7302,53.7445,19038.0
2018-01-19 10:50:00,74.95,75.0,74.85,74.86,73946.0,53.7374,53.7732,53.6657,53.6728,73946.0
2018-01-19 10:55:00,74.85,74.92,74.79,74.87,211891.0,53.6657,53.7158,53.6226,53.68,211891.0
2018-01-19 11:00:00,74.88,74.9,74.8,74.9,39887.0,53.6872,53.7015,53.6298,53.7015,39887.0
2018-01-19 11:05:00,74.9,74.91,74.77,74.77,33804.0,53.7015,53.7087,53.6083,53.6083,33804.0
2018-01-19 11:10:00,74.75,74.81,74.7,74.75,21243.0,53.594,53.637,53.5581,53.594,21243.0
2018-01-19 11:15:00,74.75,74.84,74.74,74.82,18038.0,53.594,53.6585,53.5868,53.6441,18038.0
2018-01-19 11:20:00,74.81,74.81,74.67,74.67,37874.0,53.637,53.637,53.5366,53.5366,37874.0
2018-01-19 11:25:00,74.68,74.69,74.6,74.64,37853.0,53.5438,53.5509,53.4864,53.5151,37853.0
2018-01-19 11:30:00,74.64,74.7,74.59,74.64,23097.0,53.5151,53.5581,53.4792,53.5151,23097.0
2018-01-19 11:35:00,74.63,74.65,74.52,74.54,19465.0,53.5079,53.5223,53.4291,53.4434,19465.0
2018-01-19 11:40:00,74.54,74.56,74.48,74.48,27507.0,53.4434,53.4577,53.4004,53.4004,27507.0
2018-01-19 11:45:00,74.48,74.55,74.43,74.53,33979.0,53.4004,53.4506,53.3645,53.4362,33979.0
2018-01-19 11:50:00,74.54,74.65,74.53,74.63,20502.0,53.4434,53.5223,53.4362,53.5079,20502.0
2018-01-19 11:55:00,74.64,74.71,74.62,74.66,16187.0,53.5151,53.5653,53.5008,53.5294,16187.0
2018-01-19 12:00:00,74.68,74.73,74.68,74.69,14186.0,53.5438,53.5796,53.5438,53.5509,14186.0
2018-01-19 12:05:00,74.7,74.83,74.69,74.8,37234.0,53.5581,53.6513,53.5509,53.6298,37234.0
2018-01-19 12:10:00,74.8,74.81,74.73,74.78,34933.0,53.6298,53.637,53.5796,53.6155,34933.0
2018-01-19 12:15:00,74.78,74.8,74.72,74.79,33092.0,53.6155,53.6298,53.5725,53.6226,33092.0
2018-01-19 12:20:00,74.78,74.81,74.75,74.81,34375.0,53.6155,53.637,53.594,53.637,34375.0
2018-01-19 12:25:00,74.8,74.8,74.7,74.7,28540.0,53.6298,53.6298,53.5581,53.5581,28540.0
2018-01-19 12:30:00,74.71,74.71,74.66,74.7,16496.0,53.5653,53.5653,53.5294,53.5581,16496.0
2018-01-19 12:35:00,74.69,74.69,74.65,74.66,37130.0,53.5509,53.5509,53.5223,53.5294,37130.0
2018-01-19 12:40:00,74.65,74.71,74.65,74.71,25564.0,53.5223,53.5653,53.5223,53.5653,25564.0
2018-01-19 12:45:00,74.69,74.74,74.68,74.72,29596.0,53.5509,53.5868,53.5438,53.5725,29596.0
2018-01-19 12:50:00,74.72,74.73,74.67,74.67,30384.0,53.5725,53.5796,53.5366,53.5366,30384.0
2018-01-19 12:55:00,74.67,74.78,74.67,74.78,33482.0,53.5366,53.6155,53.5366,53.6155,33482.0
2018-01-19 13:00:00,74.78,74.87,74.75,74.86,27238.0,53.6155,53.68,53.594,53.6728,27238.0
2018-01-19 13:05:00,74.86,74.88,74.82,74.86,34143.0,53.6728,53.6872,53.6441,53.6728,34143.0
2018-01-19 13:10:00,74.85,74.89,74.85,74.86,36506.0,53.6657,53.6943,53.6657,53.6728,36506.0
2018-01-19 13:15:00,74.86,74.87,74.81,74.84,104176.0,53.6728,53.68,53.637,53.6585,104176.0
2018-01-19 13:20:00,74.83,74.86,74.82,74.83,29910.0,53.6513,53.6728,53.6441,53.6513,29910.0
2018-01-19 13:25:00,74.83,74.9,74.82,74.86,51500.0,53.6513,53.7015,53.6441,53.6728,51500.0
2018-01-19 13:30:00,74.85,74.85,74.79,74.8,28731.0,53.6657,53.6657,53.6226,53.6298,28731.0
2018-01-19 13:35:00,74.8,74.84,74.77,74.8,27736.0,53.6298,53.6585,53.6083,53.6298,27736.0
2018-01-19 13:40:00,74.78,74.79,74.72,74.73,13455.0,53.6155,53.6226,53.5725,53.5796,13455.0
2018-01-19 13:45:00,74.73,74.8,74.73,74.78,16637.0,53.5796,53.6298,53.5796,53.6155,16637.0
2018-01-19 13:50:00,74.79,74.87,74.76,74.79,106658.0,53.6226,53.68,53.6011,53.6226,106658.0
2018-01-19 13:55:00,74.79,74.81,74.6,74.65,18419.0,53.6226,53.637,53.4864,53.5223,18419.0
2018-01-19 14:00:00,74.65,74.8,74.64,74.74,27623.0,53.5223,53.6298,53.5151,53.5868,27623.0
2018-01-19 14:05:00,74.75,74.76,74.61,74.61,32867.0,53.594,53.6011,53.4936,53.4936,32867.0
2018-01-19 14:10:00,74.6,74.65,74.47,74.5,97951.0,53.4864,53.5223,53.3932,53.4147,97951.0
2018-01-19 14:15:00,74.5,74.55,74.43,74.52,140445.0,53.4147,53.4506,53.3645,53.4291,140445.0
2018-01-19 14:20:00,74.52,74.59,74.49,74.49,40932.0,53.4291,53.4792,53.4075,53.4075,40932.0
2018-01-19 14:25:00,74.49,74.55,74.47,74.53,43835.0,53.4075,53.4506,53.3932,53.4362,43835.0
2018-01-19 14:30:00,74.53,74.61,74.53,74.58,53050.0,53.4362,53.4936,53.4362,53.4721,53050.0
2018-01-19 14:35:00,74.59,74.68,74.54,74.55,61095.0,53.4792,53.5438,53.4434,53.4506,61095.0
2018-01-19 14:40:00,74.55,74.59,74.53,74.55,31853.0,53.4506,53.4792,53.4362,53.4506,31853.0
2018-01-19 14:45:00,74.56,74.59,74.55,74.57,35260.0,53.4577,53.4792,53.4506,53.4649,35260.0
2018-01-19 14:50:00,74.58,74.61,74.57,74.58,67300.0,53.4721,53.4936,53.4649,53.4721,67300.0
2018-01-19 14:55:00,74.58,74.65,74.56,74.65,65853.0,53.4721,53.5223,53.4577,53.5223,65853.0
2018-01-19 15:00:00,74.65,74.72,74.65,74.69,69142.0,53.5223,53.5725,53.5223,53.5509,69142.0
2018-01-19 15:05:00,74.69,74.73,74.67,74.69,50418.0,53.5509,53.5796,53.5366,53.5509,50418.0
2018-01-19 15:10:00,74.68,74.78,74.68,74.78,37026.0,53.5438,53.6155,53.5438,53.6155,37026.0
2018-01-19 15:15:00,74.77,74.81,74.76,74.77,37892.0,53.6083,53.637,53.6011,53.6083,37892.0
2018-01-19 15:20:00,74.77,74.78,74.71,74.76,64243.0,53.6083,53.6155,53.5653,53.6011,64243.0
2018-01-19 15:25:00,74.76,74.83,74.73,74.83,47864.0,53.6011,53.6513,53.5796,53.6513,47864.0
2018-01-19 15:30:00,74.83,74.99,74.83,74.94,77271.0,53.6513,53.766,53.6513,53.7302,77271.0
2018-01-19 15:35:00,74.94,74.96,74.9,74.94,56929.0,53.7302,53.7445,53.7015,53.7302,56929.0
2018-01-19 15:40:00,74.95,74.96,74.88,74.94,58885.0,53.7374,53.7445,53.6872,53.7302,58885.0
2018-01-19 15:45:00,74.94,75.0,74.9,74.97,106494.0,53.7302,53.7732,53.7015,53.7517,106494.0
2018-01-19 15:50:00,74.97,75.0,74.92,74.94,193379.0,53.7517,53.7732,53.7158,53.7302,193379.0
2018-01-19 15:55:00,74.94,75.01,74.9,74.97,442526.0,53.7302,53.7804,53.7015,53.7517,442526.0
2018-01-22 09:30:00,75.01,75.5,74.95,75.15,273436.0,53.7804,54.1317,53.7374,53.8808,273436.0
2018-01-22 09:35:00,75.13,75.29,74.85,74.97,42337.0,53.8664,53.9811,53.6657,53.7517,42337.0
2018-01-22 09:40:00,74.95,75.1,74.93,74.96,36675.0,53.7374,53.8449,53.723,53.7445,36675.0
2018-01-22 09:45:00,74.96,75.08,74.95,75.07,32554.0,53.7445,53.8306,53.7374,53.8234,32554.0
2018-01-22 09:50:00,75.08,75.08,74.95,75.02,27770.0,53.8306,53.8306,53.7374,53.7875,27770.0
2018-01-22 09:55:00,75.04,75.05,74.94,75.04,35965.0,53.8019,53.8091,53.7302,53.8019,35965.0
2018-01-22 10:00:00,75.03,75.06,74.95,74.99,33713.0,53.7947,53.8162,53.7374,53.766,33713.0
2018-01-22 10:05:00,75.01,75.14,74.99,75.12,34602.0,53.7804,53.8736,53.766,53.8592,34602.0
2018-01-22 10:10:00,75.12,75.15,75.07,75.13,21408.0,53.8592,53.8808,53.8234,53.8664,21408.0
2018-01-22 10:15:00,75.13,75.29,75.09,75.29,34236.0,53.8664,53.9811,53.8377,53.9811,34236.0
2018-01-22 10:20:00,75.29,75.37,75.24,75.28,33732.0,53.9811,54.0385,53.9453,53.974,33732.0
2018-01-22 10:25:00,75.27,75.3,75.2,75.27,36145.0,53.9668,53.9883,53.9166,53.9668,36145.0
2018-01-22 10:30:00,75.27,75.29,75.17,75.27,22568.0,53.9668,53.9811,53.8951,53.9668,22568.0
2018-01-22 10:35:00,75.28,75.32,75.23,75.23,23688.0,53.974,54.0026,53.9381,53.9381,23688.0
2018-01-22 10:40:00,75.23,75.27,75.18,75.23,15820.0,53.9381,53.9668,53.9023,53.9381,15820.0
2018-01-22 10:45:00,75.23,75.26,75.16,75.24,24474.0,53.9381,53.9596,53.8879,53.9453,24474.0
2018-01-22 10:50:00,75.24,75.29,75.22,75.29,25580.0,53.9453,53.9811,53.9309,53.9811,25580.0
2018-01-22 10:55:00,75.29,75.31,75.22,75.25,23225.0,53.9811,53.9955,53.9309,53.9524,23225.0
2018-01-22 11:00:00,75.24,75.28,75.18,75.28,52929.0,53.9453,53.974,53.9023,53.974,52929.0
2018-01-22 11:05:00,75.28,75.35,75.25,75.31,23641.0,53.974,54.0241,53.9524,53.9955,23641.0
2018-01-22 11:10:00,75.31,75.33,75.27,75.27,25057.0,53.9955,54.0098,53.9668,53.9668,25057.0
2018-01-22 11:15:00,75.29,75.37,75.29,75.32,33767.0,53.9811,54.0385,53.9811,54.0026,33767.0
2018-01-22 11:20:00,75.32,75.37,75.28,75.35,23535.0,54.0026,54.0385,53.974,54.0241,23535.0
2018-01-22 11:25:00,75.35,75.38,75.25,75.26,36924.0,54.0241,54.0457,53.9524,53.9596,36924.0
2018-01-22 11:30:00,75.28,75.32,75.24,75.27,25975.0,53.974,54.0026,53.9453,53.9668,25975.0
2018-01-22 11:35:00,75.26,75.38,75.24,75.37,26318.0,53.9596,54.0457,53.9453,54.0385,26318.0
2018-01-22 11:40:00,75.37,75.37,75.26,75.28,19423.0,54.0385,54.0385,53.9596,53.974,19423.0
2018-01-22 11:45:00,75.28,75.31,75.26,75.28,22002.0,53.974,53.9955,53.9596,53.974,22002.0
2018-01-22 11:50:00,75.28,75.3,75.22,75.28,29385.0,53.974,53.9883,53.9309,53.974,29385.0
2018-01-22 11:55:00,75.27,75.36,75.26,75.36,16701.0,53.9668,54.0313,53.9596,54.0313,16701.0
2018-01-22 12:00:00,75.35,75.39,75.3,75.32,21760.0,54.0241,54.0528,53.9883,54.0026,21760.0
2018-01-22 12:05:00,75.29,75.34,75.27,75.34,15872.0,53.9811,54.017,53.9668,54.017,15872.0
2018-01-22 12:10:00,75.33,75.41,75.33,75.4,13328.0,54.0098,54.0672,54.0098,54.06,13328.0
2018-01-22 12:15:00,75.41,75.45,75.39,75.43,17504.0,54.0672,54.0958,54.0528,54.0815,17504.0
2018-01-22 12:20:00,75.43,75.44,75.37,75.38,13189.0,54.0815,54.0887,54.0385,54.0457,13189.0
2018-01-22 12:25:00,75.38,75.43,75.37,75.42,16071.0,54.0457,54.0815,54.0385,54.0743,16071.0
2018-01-22 12:30:00,75.42,75.48,75.4,75.47,23706.0,54.0743,54.1174,54.06,54.1102,23706.0
2018-01-22 12:35:00,75.47,75.53,75.46,75.52,22750.0,54.1102,54.1532,54.103,54.146,22750.0
2018-01-22 12:40:00,75.53,75.58,75.49,75.54,60462.0,54.1532,54.1891,54.1245,54.1604,60462.0
2018-01-22 12:45:00,75.55,75.56,75.44,75.44,25782.0,54.1675,54.1747,54.0887,54.0887,25782.0
2018-01-22 12:50:00,75.44,75.45,75.42,75.42,12869.0,54.0887,54.0958,54.0743,54.0743,12869.0
2018-01-22 12:55:00,75.42,75.43,75.33,75.34,20374.0,54.0743,54.0815,54.0098,54.017,20374.0
2018-01-22 13:00:00,75.34,75.42,75.32,75.41,13310.0,54.017,54.0743,54.0026,54.0672,13310.0
2018-01-22 13:05:00,75.41,75.42,75.38,75.4,11403.0,54.0672,54.0743,54.0457,54.06,11403.0
2018-01-22 13:10:00,75.39,75.42,75.37,75.41,20278.0,54.0528,54.0743,54.0385,54.0672,20278.0
2018-01-22 13:15:00,75.41,75.41,75.37,75.38,11496.0,54.0672,54.0672,54.0385,54.0457,11496.0
2018-01-22 13:20:00,75.38,75.39,75.31,75.33,9061.0,54.0457,54.0528,53.9955,54.0098,9061.0
2018-01-22 13:25:00,75.33,75.35,75.31,75.34,17692.0,54.0098,54.0241,53.9955,54.017,17692.0
2018-01-22 13:30:00,75.34,75.4,75.31,75.4,16781.0,54.017,54.06,53.9955,54.06,16781.0
2018-01-22 13:35:00,75.4,75.41,75.36,75.37,19435.0,54.06,54.0672,54.0313,54.0385,19435.0
2018-01-22 13:40:00,75.37,75.4,75.36,75.36,18025.0,54.0385,54.06,54.0313,54.0313,18025.0
2018-01-22 13:45:00,75.35,75.39,75.28,75.28,14429.0,54.0241,54.0528,53.974,53.974,14429.0
2018-01-22 13:50:00,75.28,75.28,75.23,75.25,18503.0,53.974,53.974,53.9381,53.9524,18503.0
2018-01-22 13:55:00,75.24,75.27,75.19,75.19,21374.0,53.9453,53.9668,53.9094,53.9094,21374.0
2018-01-22 14:00:00,75.19,75.2,75.12,75.17,20116.0,53.9094,53.9166,53.8592,53.8951,20116.0
2018-01-22 14:05:00,75.16,75.22,75.12,75.22,33595.0,53.8879,53.9309,53.8592,53.9309,33595.0
2018-01-22 14:10:00,75.21,75.25,75.2,75.23,38771.0,53.9238,53.9524,53.9166,53.9381,38771.0
2018-01-22 14:15:00,75.23,75.28,75.18,75.19,30103.0,53.9381,53.974,53.9023,53.9094,30103.0
2018-01-22 14:20:00,75.18,75.18,75.03,75.06,21659.0,53.9023,53.9023,53.7947,53.8162,21659.0
2018-01-22 14:25:00,75.05,75.12,75.05,75.11,20092.0,53.8091,53.8592,53.8091,53.8521,20092.0
2018-01-22 14:30:00,75.11,75.17,75.1,75.15,47326.0,53.8521,53.8951,53.8449,53.8808,47326.0
2018-01-22 14:35:00,75.15,75.2,75.14,75.19,29083.0,53.8808,53.9166,53.8736,53.9094,29083.0
2018-01-22 14:40:00,75.18,75.21,75.17,75.19,24607.0,53.9023,53.9238,53.8951,53.9094,24607.0
2018-01-22 14:45:00,75.18,75.26,75.18,75.24,33598.0,53.9023,53.9596,53.9023,53.9453,33598.0
2018-01-22 14:50:00,75.24,75.25,75.21,75.23,25025.0,53.9453,53.9524,53.9238,53.9381,25025.0
2018-01-22 14:55:00,75.23,75.24,75.19,75.21,30334.0,53.9381,53.9453,53.9094,53.9238,30334.0
2018-01-22 15:00:00,75.21,75.23,75.19,75.21,27976.0,53.9238,53.9381,53.9094,53.9238,27976.0
2018-01-22 15:05:00,75.21,75.22,75.14,75.16,48487.0,53.9238,53.9309,53.8736,53.8879,48487.0
2018-01-22 15:10:00,75.16,75.16,75.09,75.12,59937.0,53.8879,53.8879,53.8377,53.8592,59937.0
2018-01-22 15:15:00,75.13,75.13,75.06,75.09,38956.0,53.8664,53.8664,53.8162,53.8377,38956.0
2018-01-22 15:20:00,75.1,75.1,74.98,74.99,59724.0,53.8449,53.8449,53.7589,53.766,59724.0
2018-01-22 15:25:00,74.98,75.01,74.9,74.9,40928.0,53.7589,53.7804,53.7015,53.7015,40928.0
2018-01-22 15:30:00,74.91,74.96,74.86,74.88,72286.0,53.7087,53.7445,53.6728,53.6872,72286.0
2018-01-22 15:35:00,74.88,74.88,74.81,74.81,58054.0,53.6872,53.6872,53.637,53.637,58054.0
2018-01-22 15:40:00,74.81,74.82,74.76,74.8,121957.0,53.637,53.6441,53.6011,53.6298,121957.0
2018-01-22 15:45:00,74.79,74.87,74.78,74.85,86775.0,53.6226,53.68,53.6155,53.6657,86775.0
2018-01-22 15:50:00,74.85,74.87,74.82,74.86,128983.0,53.6657,53.68,53.6441,53.6728,128983.0
2018-01-22 15:55:00,74.85,74.95,74.85,74.89,206923.0,53.6657,53.7374,53.6657,53.6943,206923.0
2018-01-23 09:30:00,75.0,75.21,74.92,75.11,76416.0,53.7732,53.9238,53.7158,53.8521,76416.0
2018-01-23 09:35:00,75.07,75.17,75.0,75.07,37036.0,53.8234,53.8951,53.7732,53.8234,37036.0
2018-01-23 09:40:00,75.01,75.22,74.94,75.16,66129.0,53.7804,53.9309,53.7302,53.8879,66129.0
2018-01-23 09:45:00,75.17,75.3,75.14,75.28,66570.0,53.8951,53.9883,53.8736,53.974,66570.0
2018-01-23 09:50:00,75.26,75.35,75.21,75.23,29687.0,53.9596,54.0241,53.9238,53.9381,29687.0
2018-01-23 09:55:00,75.22,75.45,75.22,75.44,59294.0,53.9309,54.0958,53.9309,54.0887,59294.0
2018-01-23 10:00:00,75.44,75.48,75.39,75.44,54169.0,54.0887,54.1174,54.0528,54.0887,54169.0
2018-01-23 10:05:00,75.45,75.62,75.45,75.58,96853.0,54.0958,54.2177,54.0958,54.1891,96853.0
2018-01-23 10:10:00,75.55,75.65,75.55,75.63,36641.0,54.1675,54.2392,54.1675,54.2249,36641.0
2018-01-23 10:15:00,75.64,75.67,75.61,75.64,38136.0,54.2321,54.2536,54.2106,54.2321,38136.0
2018-01-23 10:20:00,75.63,75.82,75.63,75.81,55727.0,54.2249,54.3611,54.2249,54.354,55727.0
2018-01-23 10:25:00,75.81,75.9,75.78,75.89,38311.0,54.354,54.4185,54.3324,54.4113,38311.0
2018-01-23 10:30:00,75.88,75.96,75.78,75.78,32114.0,54.4041,54.4615,54.3324,54.3324,32114.0
2018-01-23 10:35:00,75.78,75.87,75.76,75.84,24791.0,54.3324,54.397,54.3181,54.3755,24791.0
2018-01-23 10:40:00,75.83,75.85,75.74,75.85,17561.0,54.3683,54.3826,54.3038,54.3826,17561.0
2018-01-23 10:45:00,75.85,75.85,75.73,75.79,22699.0,54.3826,54.3826,54.2966,54.3396,22699.0
2018-01-23 10:50:00,75.78,75.83,75.74,75.77,25443.0,54.3324,54.3683,54.3038,54.3253,25443.0
2018-01-23 10:55:00,75.76,75.85,75.74,75.79,21698.0,54.3181,54.3826,54.3038,54.3396,21698.0
2018-01-23 11:00:00,75.79,75.81,75.61,75.61,22332.0,54.3396,54.354,54.2106,54.2106,22332.0
2018-01-23 11:05:00,75.63,75.7,75.62,75.67,22586.0,54.2249,54.2751,54.2177,54.2536,22586.0
2018-01-23 11:10:00,75.66,75.68,75.62,75.64,35368.0,54.2464,54.2607,54.2177,54.2321,35368.0
2018-01-23 11:15:00,75.64,75.65,75.55,75.6,407452.0,54.2321,54.2392,54.1675,54.2034,407452.0
2018-01-23 11:20:00,75.59,75.74,75.59,75.64,30097.0,54.1962,54.3038,54.1962,54.2321,30097.0
2018-01-23 11:25:00,75.63,75.67,75.58,75.65,14697.0,54.2249,54.2536,54.1891,54.2392,14697.0
2018-01-23 11:30:00,75.65,75.67,75.61,75.63,14284.0,54.2392,54.2536,54.2106,54.2249,14284.0
2018-01-23 11:35:00,75.63,75.8,75.63,75.8,22023.0,54.2249,54.3468,54.2249,54.3468,22023.0
2018-01-23 11:40:00,75.79,75.92,75.77,75.89,21191.0,54.3396,54.4328,54.3253,54.4113,21191.0
2018-01-23 11:45:00,75.9,75.93,75.81,75.81,18695.0,54.4185,54.44,54.354,54.354,18695.0
2018-01-23 11:50:00,75.81,75.82,75.77,75.78,11770.0,54.354,54.3611,54.3253,54.3324,11770.0
2018-01-23 11:55:00,75.78,75.79,75.72,75.77,12544.0,54.3324,54.3396,54.2894,54.3253,12544.0
2018-01-23 12:00:00,75.76,75.76,75.71,75.73,8514.0,54.3181,54.3181,54.2823,54.2966,8514.0
2018-01-23 12:05:00,75.73,75.76,75.66,75.66,13929.0,54.2966,54.3181,54.2464,54.2464,13929.0
2018-01-23 12:10:00,75.66,75.67,75.64,75.64,10307.0,54.2464,54.2536,54.2321,54.2321,10307.0
2018-01-23 12:15:00,75.64,75.66,75.61,75.65,11028.0,54.2321,54.2464,54.2106,54.2392,11028.0
2018-01-23 12:20:00,75.65,75.66,75.62,75.62,15934.0,54.2392,54.2464,54.2177,54.2177,15934.0
2018-01-23 12:25:00,75.61,75.61,75.56,75.57,13343.0,54.2106,54.2106,54.1747,54.1819,13343.0
2018-01-23 12:30:00,75.58,75.62,75.56,75.59,44692.0,54.1891,54.2177,54.1747,54.1962,44692.0
2018-01-23 12:35:00,75.59,75.61,75.56,75.59,27436.0,54.1962,54.2106,54.1747,54.1962,27436.0
2018-01-23 12:40:00,75.59,75.66,75.58,75.64,24682.0,54.1962,54.2464,54.1891,54.2321,24682.0
2018-01-23 12:45:00,75.64,75.68,75.6,75.63,13308.0,54.2321,54.2607,54.2034,54.2249,13308.0
2018-01-23 12:50:00,75.64,75.69,75.62,75.67,25382.0,54.2321,54.2679,54.2177,54.2536,25382.0
2018-01-23 12:55:00,75.67,75.68,75.65,75.66,12918.0,54.2536,54.2607,54.2392,54.2464,12918.0
2018-01-23 13:00:00,75.66,75.71,75.62,75.67,27030.0,54.2464,54.2823,54.2177,54.2536,27030.0
2018-01-23 13:05:00,75.67,75.69,75.63,75.63,16320.0,54.2536,54.2679,54.2249,54.2249,16320.0
2018-01-23 13:10:00,75.62,75.69,75.61,75.69,11483.0,54.2177,54.2679,54.2106,54.2679,11483.0
2018-01-23 13:15:00,75.69,75.83,75.69,75.8,42408.0,54.2679,54.3683,54.2679,54.3468,42408.0
2018-01-23 13:20:00,75.8,75.84,75.79,75.82,23568.0,54.3468,54.3755,54.3396,54.3611,23568.0
2018-01-23 13:25:00,75.83,75.9,75.81,75.87,86689.0,54.3683,54.4185,54.354,54.397,86689.0
2018-01-23 13:30:00,75.88,75.9,75.77,75.78,18589.0,54.4041,54.4185,54.3253,54.3324,18589.0
2018-01-23 13:35:00,75.77,75.78,75.68,75.68,14157.0,54.3253,54.3324,54.2607,54.2607,14157.0
2018-01-23 13:40:00,75.69,75.78,75.69,75.76,17751.0,54.2679,54.3324,54.2679,54.3181,17751.0
2018-01-23 13:45:00,75.76,75.89,75.75,75.86,21462.0,54.3181,54.4113,54.3109,54.3898,21462.0
2018-01-23 13:50:00,75.86,75.98,75.86,75.89,15488.0,54.3898,54.4758,54.3898,54.4113,15488.0
2018-01-23 13:55:00,75.89,75.93,75.81,75.86,18814.0,54.4113,54.44,54.354,54.3898,18814.0
2018-01-23 14:00:00,75.86,75.89,75.8,75.8,26009.0,54.3898,54.4113,54.3468,54.3468,26009.0
2018-01-23 14:05:00,75.8,75.87,75.77,75.85,47546.0,54.3468,54.397,54.3253,54.3826,47546.0
2018-01-23 14:10:00,75.86,75.88,75.8,75.81,17738.0,54.3898,54.4041,54.3468,54.354,17738.0
2018-01-23 14:15:00,75.81,75.93,75.8,75.93,21718.0,54.354,54.44,54.3468,54.44,21718.0
2018-01-23 14:20:00,75.92,75.97,75.86,75.97,30402.0,54.4328,54.4687,54.3898,54.4687,30402.0
2018-01-23 14:25:00,75.97,75.99,75.91,75.93,41118.0,54.4687,54.483,54.4257,54.44,41118.0
2018-01-23 14:30:00,75.93,75.99,75.87,75.99,38085.0,54.44,54.483,54.397,54.483,38085.0
2018-01-23 14:35:00,75.99,76.01,75.94,75.96,36651.0,54.483,54.4973,54.4472,54.4615,36651.0
2018-01-23 14:40:00,75.95,76.03,75.92,75.93,30705.0,54.4543,54.5117,54.4328,54.44,30705.0
2018-01-23 14:45:00,75.92,75.97,75.91,75.91,25516.0,54.4328,54.4687,54.4257,54.4257,25516.0
2018-01-23 14:50:00,75.91,75.92,75.82,75.9,30137.0,54.4257,54.4328,54.3611,54.4185,30137.0
2018-01-23 14:55:00,75.91,76.03,75.85,75.97,63476.0,54.4257,54.5117,54.3826,54.4687,63476.0
2018-01-23 15:00:00,75.98,76.01,75.94,75.98,54421.0,54.4758,54.4973,54.4472,54.4758,54421.0
2018-01-23 15:05:00,75.98,76.02,75.93,75.97,86951.0,54.4758,54.5045,54.44,54.4687,86951.0
2018-01-23 15:10:00,75.97,76.01,75.96,76.01,84172.0,54.4687,54.4973,54.4615,54.4973,84172.0
2018-01-23 15:15:00,76.01,76.02,75.86,75.86,56923.0,54.4973,54.5045,54.3898,54.3898,56923.0
2018-01-23 15:20:00,75.86,75.99,75.85,75.94,88788.0,54.3898,54.483,54.3826,54.4472,88788.0
2018-01-23 15:25:00,75.94,75.94,75.75,75.76,87282.0,54.4472,54.4472,54.3109,54.3181,87282.0
2018-01-23 15:30:00,75.77,75.87,75.77,75.81,99403.0,54.3253,54.397,54.3253,54.354,99403.0
2018-01-23 15:35:00,75.81,75.81,75.66,75.74,76326.0,54.354,54.354,54.2464,54.3038,76326.0
2018-01-23 15:40:00,75.73,75.85,75.71,75.84,75788.0,54.2966,54.3826,54.2823,54.3755,75788.0
2018-01-23 15:45:00,75.84,75.93,75.83,75.84,93886.0,54.3755,54.44,54.3683,54.3755,93886.0
2018-01-23 15:50:00,75.83,75.88,75.81,75.81,118789.0,54.3683,54.4041,54.354,54.354,118789.0
2018-01-23 15:55:00,75.82,75.89,75.7,75.74,359852.0,54.3611,54.4113,54.2751,54.3038,359852.0
2018-01-24 09:30:00,75.67,76.0,75.6,75.77,60645.0,54.2536,54.4902,54.2034,54.3253,60645.0
2018-01-24 09:35:00,75.74,75.8,75.59,75.66,38208.0,54.3038,54.3468,54.1962,54.2464,38208.0
2018-01-24 09:40:00,75.66,75.77,75.59,75.61,34824.0,54.2464,54.3253,54.1962,54.2106,34824.0
2018-01-24 09:45:00,75.61,75.67,75.41,75.47,56163.0,54.2106,54.2536,54.0672,54.1102,56163.0
2018-01-24 09:50:00,75.47,75.53,75.43,75.48,112227.0,54.1102,54.1532,54.0815,54.1174,112227.0
2018-01-24 09:55:00,75.48,75.67,75.47,75.54,36717.0,54.1174,54.2536,54.1102,54.1604,36717.0
2018-01-24 10:00:00,75.52,75.58,75.46,75.56,67416.0,54.146,54.1891,54.103,54.1747,67416.0
2018-01-24 10:05:00,75.58,75.77,75.57,75.61,39726.0,54.1891,54.3253,54.1819,54.2106,39726.0
2018-01-24 10:10:00,75.6,75.73,75.53,75.59,92555.0,54.2034,54.2966,54.1532,54.1962,92555.0
2018-01-24 10:15:00,75.6,75.6,75.41,75.46,32792.0,54.2034,54.2034,54.0672,54.103,32792.0
2018-01-24 10:20:00,75.46,75.56,75.32,75.32,74253.0,54.103,54.1747,54.0026,54.0026,74253.0
2018-01-24 10:25:00,75.33,75.47,75.33,75.37,29381.0,54.0098,54.1102,54.0098,54.0385,29381.0
2018-01-24 10:30:00,75.34,75.46,75.31,75.43,45399.0,54.017,54.103,53.9955,54.0815,45399.0
2018-01-24 10:35:00,75.44,75.47,75.38,75.4,29398.0,54.0887,54.1102,54.0457,54.06,29398.0
2018-01-24 10:40:00,75.4,75.44,75.38,75.41,17886.0,54.06,54.0887,54.0457,54.0672,17886.0
2018-01-24 10:45:00,75.41,75.54,75.41,75.5,22805.0,54.0672,54.1604,54.0672,54.1317,22805.0
2018-01-24 10:50:00,75.48,75.5,75.42,75.47,29450.0,54.1174,54.1317,54.0743,54.1102,29450.0
2018-01-24 10:55:00,75.46,75.66,75.45,75.56,43537.0,54.103,54.2464,54.0958,54.1747,43537.0
2018-01-24 11:00:00,75.55,75.58,75.43,75.48,22919.0,54.1675,54.1891,54.0815,54.1174,22919.0
2018-01-24 11:05:00,75.47,75.5,75.38,75.42,59671.0,54.1102,54.1317,54.0457,54.0743,59671.0
2018-01-24 11:10:00,75.42,75.51,75.33,75.51,49289.0,54.0743,54.1389,54.0098,54.1389,49289.0
2018-01-24 11:15:00,75.5,75.55,75.4,75.4,32484.0,54.1317,54.1675,54.06,54.06,32484.0
2018-01-24 11:20:00,75.4,75.41,75.31,75.36,21755.0,54.06,54.0672,53.9955,54.0313,21755.0
2018-01-24 11:25:00,75.35,75.39,75.33,75.39,16551.0,54.0241,54.0528,54.0098,54.0528,16551.0
2018-01-24 11:30:00,75.39,75.6,75.36,75.58,45480.0,54.0528,54.2034,54.0313,54.1891,45480.0
2018-01-24 11:35:00,75.59,75.62,75.51,75.53,25620.0,54.1962,54.2177,54.1389,54.1532,25620.0
2018-01-24 11:40:00,75.53,75.6,75.52,75.55,35858.0,54.1532,54.2034,54.146,54.1675,35858.0
2018-01-24 11:45:00,75.55,75.55,75.44,75.5,33901.0,54.1675,54.1675,54.0887,54.1317,33901.0
2018-01-24 11:50:00,75.49,75.52,75.42,75.42,22495.0,54.1245,54.146,54.0743,54.0743,22495.0
2018-01-24 11:55:00,75.43,75.56,75.4,75.51,42509.0,54.0815,54.1747,54.06,54.1389,42509.0
2018-01-24 12:00:00,75.51,75.62,75.5,75.55,39267.0,54.1389,54.2177,54.1317,54.1675,39267.0
2018-01-24 12:05:00,75.53,75.55,75.44,75.5,32793.0,54.1532,54.1675,54.0887,54.1317,32793.0
2018-01-24 12:10:00,75.51,75.67,75.47,75.63,33573.0,54.1389,54.2536,54.1102,54.2249,33573.0
2018-01-24 12:15:00,75.64,75.8,75.6,75.78,52872.0,54.2321,54.3468,54.2034,54.3324,52872.0
2018-01-24 12:20:00,75.77,75.81,75.69,75.76,68388.0,54.3253,54.354,54.2679,54.3181,68388.0
2018-01-24 12:25:00,75.75,75.83,75.72,75.83,55346.0,54.3109,54.3683,54.2894,54.3683,55346.0
2018-01-24 12:30:00,75.82,75.85,75.72,75.74,29404.0,54.3611,54.3826,54.2894,54.3038,29404.0
2018-01-24 12:35:00,75.73,75.76,75.68,75.68,21515.0,54.2966,54.3181,54.2607,54.2607,21515.0
2018-01-24 12:40:00,75.67,75.8,75.65,75.8,28022.0,54.2536,54.3468,54.2392,54.3468,28022.0
2018-01-24 12:45:00,75.8,75.85,75.77,75.84,75923.0,54.3468,54.3826,54.3253,54.3755,75923.0
2018-01-24 12:50:00,75.84,75.86,75.75,75.76,58583.0,54.3755,54.3898,54.3109,54.3181,58583.0
2018-01-24 12:55:00,75.76,75.76,75.68,75.7,37553.0,54.3181,54.3181,54.2607,54.2751,37553.0
2018-01-24 13:00:00,75.7,75.71,75.64,75.65,22359.0,54.2751,54.2823,54.2321,54.2392,22359.0
2018-01-24 13:05:00,75.65,75.7,75.6,75.62,28569.0,54.2392,54.2751,54.2034,54.2177,28569.0
2018-01-24 13:10:00,75.61,75.78,75.6,75.76,26497.0,54.2106,54.3324,54.2034,54.3181,26497.0
2018-01-24 13:15:00,75.74,75.78,75.71,75.75,41982.0,54.3038,54.3324,54.2823,54.3109,41982.0
2018-01-24 13:20:00,75.75,75.78,75.7,75.73,32382.0,54.3109,54.3324,54.2751,54.2966,32382.0
2018-01-24 13:25:00,75.73,75.76,75.7,75.7,20604.0,54.2966,54.3181,54.2751,54.2751,20604.0
2018-01-24 13:30:00,75.71,75.72,75.65,75.71,21280.0,54.2823,54.2894,54.2392,54.2823,21280.0
2018-01-24 13:35:00,75.7,75.72,75.59,75.62,44961.0,54.2751,54.2894,54.1962,54.2177,44961.0
2018-01-24 13:40:00,75.62,75.65,75.54,75.55,31234.0,54.2177,54.2392,54.1604,54.1675,31234.0
2018-01-24 13:45:00,75.55,75.57,75.52,75.56,16156.0,54.1675,54.1819,54.146,54.1747,16156.0
2018-01-24 13:50:00,75.56,75.59,75.52,75.58,28068.0,54.1747,54.1962,54.146,54.1891,28068.0
2018-01-24 13:55:00,75.58,75.77,75.55,75.75,39107.0,54.1891,54.3253,54.1675,54.3109,39107.0
2018-01-24 14:00:00,75.74,75.77,75.66,75.68,25101.0,54.3038,54.3253,54.2464,54.2607,25101.0
2018-01-24 14:05:00,75.66,75.81,75.66,75.77,39994.0,54.2464,54.354,54.2464,54.3253,39994.0
2018-01-24 14:10:00,75.76,75.81,75.65,75.65,78360.0,54.3181,54.354,54.2392,54.2392,78360.0
2018-01-24 14:15:00,75.64,75.76,75.64,75.75,61863.0,54.2321,54.3181,54.2321,54.3109,61863.0
2018-01-24 14:20:00,75.76,75.76,75.66,75.73,51839.0,54.3181,54.3181,54.2464,54.2966,51839.0
2018-01-24 14:25:00,75.74,75.8,75.73,75.8,48594.0,54.3038,54.3468,54.2966,54.3468,48594.0
2018-01-24 14:30:00,75.79,75.79,75.69,75.73,33856.0,54.3396,54.3396,54.2679,54.2966,33856.0
2018-01-24 14:35:00,75.73,75.77,75.69,75.7,49118.0,54.2966,54.3253,54.2679,54.2751,49118.0
2018-01-24 14:40:00,75.7,75.75,75.65,75.72,41325.0,54.2751,54.3109,54.2392,54.2894,41325.0
2018-01-24 14:45:00,75.71,75.72,75.64,75.68,31687.0,54.2823,54.2894,54.2321,54.2607,31687.0
2018-01-24 14:50:00,75.69,75.72,75.63,75.7,30948.0,54.2679,54.2894,54.2249,54.2751,30948.0
2018-01-24 14:55:00,75.7,75.74,75.68,75.71,43522.0,54.2751,54.3038,54.2607,54.2823,43522.0
2018-01-24 15:00:00,75.71,75.71,75.6,75.67,43503.0,54.2823,54.2823,54.2034,54.2536,43503.0
2018-01-24 15:05:00,75.67,75.74,75.63,75.72,66775.0,54.2536,54.3038,54.2249,54.2894,66775.0
2018-01-24 15:10:00,75.73,75.78,75.69,75.73,54961.0,54.2966,54.3324,54.2679,54.2966,54961.0
2018-01-24 15:15:00,75.73,75.74,75.66,75.7,71978.0,54.2966,54.3038,54.2464,54.2751,71978.0
2018-01-24 15:20:00,75.7,75.74,75.67,75.7,40464.0,54.2751,54.3038,54.2536,54.2751,40464.0
2018-01-24 15:25:00,75.7,75.72,75.61,75.7,44794.0,54.2751,54.2894,54.2106,54.2751,44794.0
2018-01-24 15:30:00,75.71,75.73,75.64,75.67,75461.0,54.2823,54.2966,54.2321,54.2536,75461.0
2018-01-24 15:35:00,75.68,75.75,75.65,75.67,68836.0,54.2607,54.3109,54.2392,54.2536,68836.0
2018-01-24 15:40:00,75.67,75.71,75.58,75.59,83365.0,54.2536,54.2823,54.1891,54.1962,83365.0
2018-01-24 15:45:00,75.6,75.66,75.57,75.57,96626.0,54.2034,54.2464,54.1819,54.1819,96626.0
2018-01-24 15:50:00,75.57,75.62,75.54,75.61,122347.0,54.1819,54.2177,54.1604,54.2106,122347.0
2018-01-24 15:55:00,75.62,75.65,75.53,75.58,227625.0,54.2177,54.2392,54.1532,54.1891,227625.0
2018-01-25 09:30:00,75.6,75.83,75.55,75.78,82338.0,54.2034,54.3683,54.1675,54.3324,82338.0
2018-01-25 09:35:00,75.79,75.96,75.68,75.93,53826.0,54.3396,54.4615,54.2607,54.44,53826.0
2018-01-25 09:40:00,75.93,76.01,75.9,75.91,47941.0,54.44,54.4973,54.4185,54.4257,47941.0
2018-01-25 09:45:00,75.91,75.98,75.85,75.89,57671.0,54.4257,54.4758,54.3826,54.4113,57671.0
2018-01-25 09:50:00,75.89,75.93,75.8,75.93,99879.0,54.4113,54.44,54.3468,54.44,99879.0
2018-01-25 09:55:00,75.92,75.95,75.85,75.91,50578.0,54.4328,54.4543,54.3826,54.4257,50578.0
2018-01-25 10:00:00,75.9,75.96,75.83,75.93,54602.0,54.4185,54.4615,54.3683,54.44,54602.0
2018-01-25 10:05:00,75.93,75.99,75.79,75.8,53149.0,54.44,54.483,54.3396,54.3468,53149.0
2018-01-25 10:10:00,75.79,75.83,75.67,75.78,38356.0,54.3396,54.3683,54.2536,54.3324,38356.0
2018-01-25 10:15:00,75.8,75.83,75.66,75.7,43237.0,54.3468,54.3683,54.2464,54.2751,43237.0
2018-01-25 10:20:00,75.69,75.71,75.6,75.69,48442.0,54.2679,54.2823,54.2034,54.2679,48442.0
2018-01-25 10:25:00,75.69,75.69,75.58,75.64,51571.0,54.2679,54.2679,54.1891,54.2321,51571.0
2018-01-25 10:30:00,75.64,75.69,75.61,75.62,20175.0,54.2321,54.2679,54.2106,54.2177,20175.0
2018-01-25 10:35:00,75.62,75.7,75.59,75.7,26355.0,54.2177,54.2751,54.1962,54.2751,26355.0
2018-01-25 10:40:00,75.7,75.81,75.67,75.81,20841.0,54.2751,54.354,54.2536,54.354,20841.0
2018-01-25 10:45:00,75.8,75.9,75.78,75.85,53847.0,54.3468,54.4185,54.3324,54.3826,53847.0
2018-01-25 10:50:00,75.86,75.9,75.75,75.77,16828.0,54.3898,54.4185,54.3109,54.3253,16828.0
2018-01-25 10:55:00,75.75,75.81,75.74,75.77,14746.0,54.3109,54.354,54.3038,54.3253,14746.0
2018-01-25 11:00:00,75.78,75.8,75.71,75.77,17690.0,54.3324,54.3468,54.2823,54.3253,17690.0
2018-01-25 11:05:00,75.77,75.79,75.71,75.78,32808.0,54.3253,54.3396,54.2823,54.3324,32808.0
2018-01-25 11:10:00,75.78,75.85,75.78,75.8,24828.0,54.3324,54.3826,54.3324,54.3468,24828.0
2018-01-25 11:15:00,75.81,75.86,75.8,75.82,36536.0,54.354,54.3898,54.3468,54.3611,36536.0
2018-01-25 11:20:00,75.83,75.86,75.8,75.85,38149.0,54.3683,54.3898,54.3468,54.3826,38149.0
2018-01-25 11:25:00,75.86,75.91,75.84,75.88,15752.0,54.3898,54.4257,54.3755,54.4041,15752.0
2018-01-25 11:30:00,75.88,75.94,75.86,75.92,40511.0,54.4041,54.4472,54.3898,54.4328,40511.0
2018-01-25 11:35:00,75.91,76.04,75.9,76.04,26343.0,54.4257,54.5189,54.4185,54.5189,26343.0
2018-01-25 11:40:00,76.04,76.05,75.89,75.91,28091.0,54.5189,54.526,54.4113,54.4257,28091.0
2018-01-25 11:45:00,75.91,75.96,75.91,75.94,30277.0,54.4257,54.4615,54.4257,54.4472,30277.0
2018-01-25 11:50:00,75.94,75.99,75.93,75.98,27598.0,54.4472,54.483,54.44,54.4758,27598.0
2018-01-25 11:55:00,75.97,75.98,75.82,75.82,33469.0,54.4687,54.4758,54.3611,54.3611,33469.0
2018-01-25 12:00:00,75.81,75.84,75.76,75.82,25345.0,54.354,54.3755,54.3181,54.3611,25345.0
2018-01-25 12:05:00,75.81,75.88,75.79,75.86,20345.0,54.354,54.4041,54.3396,54.3898,20345.0
2018-01-25 12:10:00,75.87,75.98,75.86,75.96,19288.0,54.397,54.4758,54.3898,54.4615,19288.0
2018-01-25 12:15:00,75.96,76.02,75.95,76.02,15806.0,54.4615,54.5045,54.4543,54.5045,15806.0
2018-01-25 12:20:00,76.02,76.04,75.91,75.95,14759.0,54.5045,54.5189,54.4257,54.4543,14759.0
2018-01-25 12:25:00,75.95,76.02,75.93,75.98,16848.0,54.4543,54.5045,54.44,54.4758,16848.0
2018-01-25 12:30:00,75.99,76.01,75.93,75.94,24020.0,54.483,54.4973,54.44,54.4472,24020.0
2018-01-25 12:35:00,75.95,76.05,75.94,76.05,29630.0,54.4543,54.526,54.4472,54.526,29630.0
2018-01-25 12:40:00,76.05,76.05,76.0,76.02,8540.0,54.526,54.526,54.4902,54.5045,8540.0
2018-01-25 12:45:00,76.02,76.06,76.01,76.04,18444.0,54.5045,54.5332,54.4973,54.5189,18444.0
2018-01-25 12:50:00,76.04,76.05,75.99,76.03,14127.0,54.5189,54.526,54.483,54.5117,14127.0
2018-01-25 12:55:00,76.04,76.13,76.04,76.08,17241.0,54.5189,54.5834,54.5189,54.5475,17241.0
2018-01-25 13:00:00,76.09,76.11,76.04,76.08,19977.0,54.5547,54.569,54.5189,54.5475,19977.0
2018-01-25 13:05:00,76.08,76.13,76.04,76.09,17292.0,54.5475,54.5834,54.5189,54.5547,17292.0
2018-01-25 13:10:00,76.1,76.19,76.09,76.16,17274.0,54.5619,54.6264,54.5547,54.6049,17274.0
2018-01-25 13:15:00,76.15,76.19,76.09,76.17,27792.0,54.5977,54.6264,54.5547,54.6121,27792.0
2018-01-25 13:20:00,76.17,76.18,76.1,76.1,15826.0,54.6121,54.6192,54.5619,54.5619,15826.0
2018-01-25 13:25:00,76.11,76.12,76.04,76.11,26167.0,54.569,54.5762,54.5189,54.569,26167.0
2018-01-25 13:30:00,76.11,76.12,76.07,76.07,26900.0,54.569,54.5762,54.5404,54.5404,26900.0
2018-01-25 13:35:00,76.08,76.15,76.07,76.13,25027.0,54.5475,54.5977,54.5404,54.5834,25027.0
2018-01-25 13:40:00,76.12,76.19,76.11,76.15,28602.0,54.5762,54.6264,54.569,54.5977,28602.0
2018-01-25 13:45:00,76.16,76.18,76.12,76.13,46857.0,54.6049,54.6192,54.5762,54.5834,46857.0
2018-01-25 13:50:00,76.13,76.28,76.13,76.24,33862.0,54.5834,54.6909,54.5834,54.6623,33862.0
2018-01-25 13:55:00,76.23,76.25,76.2,76.24,22023.0,54.6551,54.6694,54.6336,54.6623,22023.0
2018-01-25 14:00:00,76.24,76.34,76.23,76.25,48611.0,54.6623,54.734,54.6551,54.6694,48611.0
2018-01-25 14:05:00,76.25,76.27,76.19,76.22,36696.0,54.6694,54.6838,54.6264,54.6479,36696.0
2018-01-25 14:10:00,76.22,76.22,76.1,76.17,26402.0,54.6479,54.6479,54.5619,54.6121,26402.0
2018-01-25 14:15:00,76.15,76.16,76.09,76.1,13857.0,54.5977,54.6049,54.5547,54.5619,13857.0
2018-01-25 14:20:00,76.1,76.13,76.06,76.08,19449.0,54.5619,54.5834,54.5332,54.5475,19449.0
2018-01-25 14:25:00,76.08,76.19,76.08,76.11,23547.0,54.5475,54.6264,54.5475,54.569,23547.0
2018-01-25 14:30:00,76.11,76.18,76.1,76.15,40621.0,54.569,54.6192,54.5619,54.5977,40621.0
2018-01-25 14:35:00,76.16,76.23,76.12,76.23,27278.0,54.6049,54.6551,54.5762,54.6551,27278.0
2018-01-25 14:40:00,76.23,76.29,76.22,76.26,19970.0,54.6551,54.6981,54.6479,54.6766,19970.0
2018-01-25 14:45:00,76.28,76.58,76.28,76.53,70800.0,54.6909,54.906,54.6909,54.8702,70800.0
2018-01-25 14:50:00,76.53,76.56,76.38,76.43,25459.0,54.8702,54.8917,54.7626,54.7985,25459.0
2018-01-25 14:55:00,76.44,76.44,76.23,76.32,55860.0,54.8056,54.8056,54.6551,54.7196,55860.0
2018-01-25 15:00:00,76.35,76.5,76.34,76.43,59010.0,54.7411,54.8487,54.734,54.7985,59010.0
2018-01-25 15:05:00,76.43,76.49,76.39,76.49,24630.0,54.7985,54.8415,54.7698,54.8415,24630.0
2018-01-25 15:10:00,76.51,76.54,76.43,76.51,25840.0,54.8558,54.8773,54.7985,54.8558,25840.0
2018-01-25 15:15:00,76.5,76.71,76.49,76.68,62746.0,54.8487,54.9992,54.8415,54.9777,62746.0
2018-01-25 15:20:00,76.68,76.69,76.56,76.59,34846.0,54.9777,54.9849,54.8917,54.9132,34846.0
2018-01-25 15:25:00,76.6,76.63,76.54,76.61,29431.0,54.9204,54.9419,54.8773,54.9275,29431.0
2018-01-25 15:30:00,76.61,76.62,76.51,76.52,35587.0,54.9275,54.9347,54.8558,54.863,35587.0
2018-01-25 15:35:00,76.53,76.53,76.4,76.46,34425.0,54.8702,54.8702,54.777,54.82,34425.0
2018-01-25 15:40:00,76.45,76.63,76.44,76.56,59380.0,54.8128,54.9419,54.8056,54.8917,59380.0
2018-01-25 15:45:00,76.55,76.68,76.55,76.67,105406.0,54.8845,54.9777,54.8845,54.9706,105406.0
2018-01-25 15:50:00,76.67,76.78,76.67,76.76,88948.0,54.9706,55.0494,54.9706,55.0351,88948.0
2018-01-25 15:55:00,76.75,76.77,76.68,76.69,168041.0,55.0279,55.0423,54.9777,54.9849,168041.0
2018-01-26 09:30:00,76.54,76.76,76.31,76.42,58694.0,54.8773,55.0351,54.7124,54.7913,58694.0
2018-01-26 09:35:00,76.45,76.5,76.18,76.18,28024.0,54.8128,54.8487,54.6192,54.6192,28024.0
2018-01-26 09:40:00,76.19,76.19,75.95,75.99,72238.0,54.6264,54.6264,54.4543,54.483,72238.0
2018-01-26 09:45:00,75.99,75.99,75.71,75.78,74114.0,54.483,54.483,54.2823,54.3324,74114.0
2018-01-26 09:50:00,75.78,75.78,75.44,75.54,80818.0,54.3324,54.3324,54.0887,54.1604,80818.0
2018-01-26 09:55:00,75.54,75.6,75.36,75.42,61511.0,54.1604,54.2034,54.0313,54.0743,61511.0
2018-01-26 10:00:00,75.4,75.52,75.29,75.38,65859.0,54.06,54.146,53.9811,54.0457,65859.0
2018-01-26 10:05:00,75.39,75.66,75.37,75.66,52063.0,54.0528,54.2464,54.0385,54.2464,52063.0
2018-01-26 10:10:00,75.66,75.84,75.65,75.76,52514.0,54.2464,54.3755,54.2392,54.3181,52514.0
2018-01-26 10:15:00,75.74,75.75,75.55,75.59,24638.0,54.3038,54.3109,54.1675,54.1962,24638.0
2018-01-26 10:20:00,75.58,75.71,75.55,75.68,25063.0,54.1891,54.2823,54.1675,54.2607,25063.0
2018-01-26 10:25:00,75.67,75.74,75.66,75.7,20385.0,54.2536,54.3038,54.2464,54.2751,20385.0
2018-01-26 10:30:00,75.71,75.75,75.63,75.64,20791.0,54.2823,54.3109,54.2249,54.2321,20791.0
2018-01-26 10:35:00,75.63,75.65,75.6,75.61,30185.0,54.2249,54.2392,54.2034,54.2106,30185.0
2018-01-26 10:40:00,75.62,75.63,75.54,75.56,36208.0,54.2177,54.2249,54.1604,54.1747,36208.0
2018-01-26 10:45:00,75.55,75.56,75.36,75.4,38952.0,54.1675,54.1747,54.0313,54.06,38952.0
2018-01-26 10:50:00,75.41,75.47,75.36,75.37,33639.0,54.0672,54.1102,54.0313,54.0385,33639.0
2018-01-26 10:55:00,75.36,75.43,75.33,75.34,37216.0,54.0313,54.0815,54.0098,54.017,37216.0
2018-01-26 11:00:00,75.34,75.35,75.11,75.15,73795.0,54.017,54.0241,53.8521,53.8808,73795.0
2018-01-26 11:05:00,75.15,75.39,75.14,75.34,29787.0,53.8808,54.0528,53.8736,54.017,29787.0
2018-01-26 11:10:00,75.33,75.34,75.23,75.28,26450.0,54.0098,54.017,53.9381,53.974,26450.0
2018-01-26 11:15:00,75.28,75.5,75.25,75.49,29516.0,53.974,54.1317,53.9524,54.1245,29516.0
2018-01-26 11:20:00,75.48,75.51,75.42,75.46,19346.0,54.1174,54.1389,54.0743,54.103,19346.0
2018-01-26 11:25:00,75.46,75.47,75.39,75.41,29206.0,54.103,54.1102,54.0528,54.0672,29206.0
2018-01-26 11:30:00,75.42,75.51,75.42,75.46,24257.0,54.0743,54.1389,54.0743,54.103,24257.0
2018-01-26 11:35:00,75.46,75.48,75.43,75.45,23749.0,54.103,54.1174,54.0815,54.0958,23749.0
2018-01-26 11:40:00,75.45,75.45,75.36,75.42,22426.0,54.0958,54.0958,54.0313,54.0743,22426.0
2018-01-26 11:45:00,75.42,75.51,75.42,75.49,55723.0,54.0743,54.1389,54.0743,54.1245,55723.0
2018-01-26 11:50:00,75.5,75.52,75.46,75.47,14399.0,54.1317,54.146,54.103,54.1102,14399.0
2018-01-26 11:55:00,75.48,75.52,75.41,75.45,20515.0,54.1174,54.146,54.0672,54.0958,20515.0
2018-01-26 12:00:00,75.46,75.47,75.39,75.46,19515.0,54.103,54.1102,54.0528,54.103,19515.0
2018-01-26 12:05:00,75.47,75.55,75.42,75.54,17373.0,54.1102,54.1675,54.0743,54.1604,17373.0
2018-01-26 12:10:00,75.54,75.55,75.49,75.53,17867.0,54.1604,54.1675,54.1245,54.1532,17867.0
2018-01-26 12:15:00,75.53,75.53,75.48,75.48,19581.0,54.1532,54.1532,54.1174,54.1174,19581.0
2018-01-26 12:20:00,75.48,75.57,75.48,75.49,22016.0,54.1174,54.1819,54.1174,54.1245,22016.0
2018-01-26 12:25:00,75.49,75.5,75.42,75.45,21217.0,54.1245,54.1317,54.0743,54.0958,21217.0
2018-01-26 12:30:00,75.46,75.47,75.42,75.42,19347.0,54.103,54.1102,54.0743,54.0743,19347.0
2018-01-26 12:35:00,75.42,75.55,75.42,75.54,32322.0,54.0743,54.1675,54.0743,54.1604,32322.0
2018-01-26 12:40:00,75.53,75.56,75.48,75.56,23102.0,54.1532,54.1747,54.1174,54.1747,23102.0
2018-01-26 12:45:00,75.55,75.67,75.54,75.65,65307.0,54.1675,54.2536,54.1604,54.2392,65307.0
2018-01-26 12:50:00,75.64,75.65,75.6,75.63,18400.0,54.2321,54.2392,54.2034,54.2249,18400.0
2018-01-26 12:55:00,75.63,75.67,75.56,75.57,22467.0,54.2249,54.2536,54.1747,54.1819,22467.0
2018-01-26 13:00:00,75.57,75.68,75.56,75.61,23719.0,54.1819,54.2607,54.1747,54.2106,23719.0
2018-01-26 13:05:00,75.6,75.62,75.53,75.57,15171.0,54.2034,54.2177,54.1532,54.1819,15171.0
2018-01-26 13:10:00,75.56,75.6,75.54,75.59,36239.0,54.1747,54.2034,54.1604,54.1962,36239.0
2018-01-26 13:15:00,75.59,75.62,75.57,75.59,32032.0,54.1962,54.2177,54.1819,54.1962,32032.0
2018-01-26 13:20:00,75.57,75.68,75.57,75.67,18855.0,54.1819,54.2607,54.1819,54.2536,18855.0
2018-01-26 13:25:00,75.67,75.8,75.67,75.78,51703.0,54.2536,54.3468,54.2536,54.3324,51703.0
2018-01-26 13:30:00,75.78,75.79,75.61,75.65,55627.0,54.3324,54.3396,54.2106,54.2392,55627.0
2018-01-26 13:35:00,75.65,75.7,75.62,75.63,32951.0,54.2392,54.2751,54.2177,54.2249,32951.0
2018-01-26 13:40:00,75.65,75.65,75.59,75.59,44517.0,54.2392,54.2392,54.1962,54.1962,44517.0
2018-01-26 13:45:00,75.59,75.59,75.46,75.48,58835.0,54.1962,54.1962,54.103,54.1174,58835.0
2018-01-26 13:50:00,75.49,75.63,75.48,75.63,42182.0,54.1245,54.2249,54.1174,54.2249,42182.0
2018-01-26 13:55:00,75.62,75.66,75.5,75.54,58047.0,54.2177,54.2464,54.1317,54.1604,58047.0
2018-01-26 14:00:00,75.53,75.56,75.45,75.54,32087.0,54.1532,54.1747,54.0958,54.1604,32087.0
2018-01-26 14:05:00,75.54,75.56,75.48,75.53,29255.0,54.1604,54.1747,54.1174,54.1532,29255.0
2018-01-26 14:10:00,75.53,75.54,75.49,75.52,21182.0,54.1532,54.1604,54.1245,54.146,21182.0
2018-01-26 14:15:00,75.53,75.59,75.5,75.59,25788.0,54.1532,54.1962,54.1317,54.1962,25788.0
2018-01-26 14:20:00,75.58,75.6,75.47,75.47,30554.0,54.1891,54.2034,54.1102,54.1102,30554.0
2018-01-26 14:25:00,75.47,75.49,75.44,75.48,40342.0,54.1102,54.1245,54.0887,54.1174,40342.0
2018-01-26 14:30:00,75.48,75.52,75.45,75.47,38139.0,54.1174,54.146,54.0958,54.1102,38139.0
2018-01-26 14:35:00,75.47,75.5,75.44,75.45,56178.0,54.1102,54.1317,54.0887,54.0958,56178.0
2018-01-26 14:40:00,75.46,75.47,75.4,75.43,36787.0,54.103,54.1102,54.06,54.0815,36787.0
2018-01-26 14:45:00,75.42,75.49,75.42,75.42,57131.0,54.0743,54.1245,54.0743,54.0743,57131.0
2018-01-26 14:50:00,75.42,75.42,75.36,75.38,36438.0,54.0743,54.0743,54.0313,54.0457,36438.0
2018-01-26 14:55:00,75.38,75.43,75.37,75.43,37088.0,54.0457,54.0815,54.0385,54.0815,37088.0
2018-01-26 15:00:00,75.43,75.46,75.37,75.4,69967.0,54.0815,54.103,54.0385,54.06,69967.0
2018-01-26 15:05:00,75.4,75.47,75.37,75.46,70140.0,54.06,54.1102,54.0385,54.103,70140.0
2018-01-26 15:10:00,75.45,75.57,75.44,75.53,53777.0,54.0958,54.1819,54.0887,54.1532,53777.0
2018-01-26 15:15:00,75.54,75.59,75.47,75.49,77499.0,54.1604,54.1962,54.1102,54.1245,77499.0
2018-01-26 15:20:00,75.49,75.5,75.35,75.37,87174.0,54.1245,54.1317,54.0241,54.0385,87174.0
2018-01-26 15:25:00,75.37,75.37,75.19,75.2,200652.0,54.0385,54.0385,53.9094,53.9166,200652.0
2018-01-26 15:30:00,75.2,75.33,75.15,75.33,233107.0,53.9166,54.0098,53.8808,54.0098,233107.0
2018-01-26 15:35:00,75.32,75.46,75.32,75.44,80095.0,54.0026,54.103,54.0026,54.0887,80095.0
2018-01-26 15:40:00,75.45,75.45,75.31,75.35,113003.0,54.0958,54.0958,53.9955,54.0241,113003.0
2018-01-26 15:45:00,75.36,75.44,75.34,75.42,110853.0,54.0313,54.0887,54.017,54.0743,110853.0
2018-01-26 15:50:00,75.42,75.48,75.4,75.44,128519.0,54.0743,54.1174,54.06,54.0887,128519.0
2018-01-26 15:55:00,75.44,75.57,75.42,75.5,374462.0,54.0887,54.1819,54.0743,54.1317,374462.0
2018-01-29 09:30:00,75.61,75.97,75.05,75.05,139725.0,54.2106,54.4687,53.8091,53.8091,139725.0
2018-01-29 09:35:00,75.12,75.42,75.03,75.15,49470.0,53.8592,54.0743,53.7947,53.8808,49470.0
2018-01-29 09:40:00,75.13,75.45,75.12,75.41,53822.0,53.8664,54.0958,53.8592,54.0672,53822.0
2018-01-29 09:45:00,75.41,75.48,75.19,75.25,82113.0,54.0672,54.1174,53.9094,53.9524,82113.0
2018-01-29 09:50:00,75.25,75.43,75.11,75.15,86975.0,53.9524,54.0815,53.8521,53.8808,86975.0
2018-01-29 09:55:00,75.2,75.3,75.18,75.2,82555.0,53.9166,53.9883,53.9023,53.9166,82555.0
2018-01-29 10:00:00,75.21,75.33,75.12,75.13,147512.0,53.9238,54.0098,53.8592,53.8664,147512.0
2018-01-29 10:05:00,75.16,75.19,75.04,75.14,88541.0,53.8879,53.9094,53.8019,53.8736,88541.0
2018-01-29 10:10:00,75.12,75.19,74.89,74.94,71558.0,53.8592,53.9094,53.6943,53.7302,71558.0
2018-01-29 10:15:00,74.92,74.99,74.74,74.81,57005.0,53.7158,53.766,53.5868,53.637,57005.0
2018-01-29 10:20:00,74.83,74.91,74.62,74.7,55389.0,53.6513,53.7087,53.5008,53.5581,55389.0
2018-01-29 10:25:00,74.69,74.9,74.66,74.89,91992.0,53.5509,53.7015,53.5294,53.6943,91992.0
2018-01-29 10:30:00,74.91,74.91,74.67,74.73,72819.0,53.7087,53.7087,53.5366,53.5796,72819.0
2018-01-29 10:35:00,74.72,74.87,74.64,74.87,50575.0,53.5725,53.68,53.5151,53.68,50575.0
2018-01-29 10:40:00,74.87,75.07,74.76,75.07,47679.0,53.68,53.8234,53.6011,53.8234,47679.0
2018-01-29 10:45:00,75.07,75.17,74.86,74.92,38394.0,53.8234,53.8951,53.6728,53.7158,38394.0
2018-01-29 10:50:00,74.93,74.99,74.76,74.96,66136.0,53.723,53.766,53.6011,53.7445,66136.0
2018-01-29 10:55:00,74.92,75.22,74.87,75.02,65043.0,53.7158,53.9309,53.68,53.7875,65043.0
2018-01-29 11:00:00,75.0,75.06,74.83,74.99,28387.0,53.7732,53.8162,53.6513,53.766,28387.0
2018-01-29 11:05:00,75.03,75.06,74.92,75.02,25558.0,53.7947,53.8162,53.7158,53.7875,25558.0
2018-01-29 11:10:00,74.99,75.07,74.94,74.97,28955.0,53.766,53.8234,53.7302,53.7517,28955.0
2018-01-29 11:15:00,74.98,75.0,74.89,74.89,25871.0,53.7589,53.7732,53.6943,53.6943,25871.0
2018-01-29 11:20:00,74.89,74.89,74.75,74.75,43582.0,53.6943,53.6943,53.594,53.594,43582.0
2018-01-29 11:25:00,74.77,74.81,74.71,74.78,31844.0,53.6083,53.637,53.5653,53.6155,31844.0
2018-01-29 11:30:00,74.78,74.84,74.71,74.73,32719.0,53.6155,53.6585,53.5653,53.5796,32719.0
2018-01-29 11:35:00,74.74,74.95,74.71,74.91,43081.0,53.5868,53.7374,53.5653,53.7087,43081.0
2018-01-29 11:40:00,74.9,74.91,74.75,74.89,26486.0,53.7015,53.7087,53.594,53.6943,26486.0
2018-01-29 11:45:00,74.88,74.97,74.85,74.97,38623.0,53.6872,53.7517,53.6657,53.7517,38623.0
2018-01-29 11:50:00,74.96,75.18,74.96,75.03,25582.0,53.7445,53.9023,53.7445,53.7947,25582.0
2018-01-29 11:55:00,75.0,75.06,74.96,75.02,17500.0,53.7732,53.8162,53.7445,53.7875,17500.0
2018-01-29 12:00:00,75.01,75.06,74.92,75.03,31676.0,53.7804,53.8162,53.7158,53.7947,31676.0
2018-01-29 12:05:00,75.03,75.08,74.96,75.0,21479.0,53.7947,53.8306,53.7445,53.7732,21479.0
2018-01-29 12:10:00,75.0,75.02,74.92,74.97,17841.0,53.7732,53.7875,53.7158,53.7517,17841.0
2018-01-29 12:15:00,75.0,75.06,74.97,75.01,17655.0,53.7732,53.8162,53.7517,53.7804,17655.0
2018-01-29 12:20:00,75.01,75.05,74.99,75.01,83283.0,53.7804,53.8091,53.766,53.7804,83283.0
2018-01-29 12:25:00,75.01,75.06,74.91,74.98,71943.0,53.7804,53.8162,53.7087,53.7589,71943.0
2018-01-29 12:30:00,74.98,75.04,74.91,74.98,23048.0,53.7589,53.8019,53.7087,53.7589,23048.0
2018-01-29 12:35:00,74.98,75.07,74.91,74.93,49298.0,53.7589,53.8234,53.7087,53.723,49298.0
2018-01-29 12:40:00,74.93,75.04,74.93,75.03,23569.0,53.723,53.8019,53.723,53.7947,23569.0
2018-01-29 12:45:00,75.03,75.07,74.94,75.07,56388.0,53.7947,53.8234,53.7302,53.8234,56388.0
2018-01-29 12:50:00,75.07,75.16,75.04,75.11,58733.0,53.8234,53.8879,53.8019,53.8521,58733.0
2018-01-29 12:55:00,75.11,75.16,75.02,75.14,28445.0,53.8521,53.8879,53.7875,53.8736,28445.0
2018-01-29 13:00:00,75.14,75.14,75.0,75.03,33206.0,53.8736,53.8736,53.7732,53.7947,33206.0
2018-01-29 13:05:00,75.02,75.03,74.81,74.81,31075.0,53.7875,53.7947,53.637,53.637,31075.0
2018-01-29 13:10:00,74.81,74.9,74.8,74.89,17101.0,53.637,53.7015,53.6298,53.6943,17101.0
2018-01-29 13:15:00,74.9,74.94,74.83,74.83,19294.0,53.7015,53.7302,53.6513,53.6513,19294.0
2018-01-29 13:20:00,74.83,74.84,74.76,74.79,24078.0,53.6513,53.6585,53.6011,53.6226,24078.0
2018-01-29 13:25:00,74.8,74.87,74.78,74.82,21513.0,53.6298,53.68,53.6155,53.6441,21513.0
2018-01-29 13:30:00,74.84,74.9,74.76,74.79,45048.0,53.6585,53.7015,53.6011,53.6226,45048.0
2018-01-29 13:35:00,74.79,74.83,74.76,74.82,34986.0,53.6226,53.6513,53.6011,53.6441,34986.0
2018-01-29 13:40:00,74.82,74.84,74.73,74.74,52350.0,53.6441,53.6585,53.5796,53.5868,52350.0
2018-01-29 13:45:00,74.74,74.94,74.74,74.94,21517.0,53.5868,53.7302,53.5868,53.7302,21517.0
2018-01-29 13:50:00,74.93,75.04,74.91,75.02,25484.0,53.723,53.8019,53.7087,53.7875,25484.0
2018-01-29 13:55:00,75.02,75.1,74.97,75.09,13908.0,53.7875,53.8449,53.7517,53.8377,13908.0
2018-01-29 14:00:00,75.07,75.15,74.98,75.11,34098.0,53.8234,53.8808,53.7589,53.8521,34098.0
2018-01-29 14:05:00,75.09,75.17,75.09,75.17,23195.0,53.8377,53.8951,53.8377,53.8951,23195.0
2018-01-29 14:10:00,75.15,75.23,75.06,75.2,27460.0,53.8808,53.9381,53.8162,53.9166,27460.0
2018-01-29 14:15:00,75.22,75.33,75.18,75.29,25579.0,53.9309,54.0098,53.9023,53.9811,25579.0
2018-01-29 14:20:00,75.26,75.29,75.19,75.21,39944.0,53.9596,53.9811,53.9094,53.9238,39944.0
2018-01-29 14:25:00,75.21,75.31,75.2,75.3,29951.0,53.9238,53.9955,53.9166,53.9883,29951.0
2018-01-29 14:30:00,75.3,75.35,75.24,75.34,28415.0,53.9883,54.0241,53.9453,54.017,28415.0
2018-01-29 14:35:00,75.35,75.46,75.33,75.36,31930.0,54.0241,54.103,54.0098,54.0313,31930.0
2018-01-29 14:40:00,75.37,75.44,75.35,75.39,33367.0,54.0385,54.0887,54.0241,54.0528,33367.0
2018-01-29 14:45:00,75.4,75.51,75.36,75.49,29137.0,54.06,54.1389,54.0313,54.1245,29137.0
2018-01-29 14:50:00,75.48,75.49,75.41,75.47,29561.0,54.1174,54.1245,54.0672,54.1102,29561.0
2018-01-29 14:55:00,75.46,75.55,75.46,75.5,30436.0,54.103,54.1675,54.103,54.1317,30436.0
2018-01-29 15:00:00,75.52,75.52,75.43,75.47,33443.0,54.146,54.146,54.0815,54.1102,33443.0
2018-01-29 15:05:00,75.46,75.51,75.41,75.42,26653.0,54.103,54.1389,54.0672,54.0743,26653.0
2018-01-29 15:10:00,75.42,75.44,75.37,75.42,32057.0,54.0743,54.0887,54.0385,54.0743,32057.0
2018-01-29 15:15:00,75.42,75.47,75.41,75.44,24366.0,54.0743,54.1102,54.0672,54.0887,24366.0
2018-01-29 15:20:00,75.43,75.44,75.31,75.37,66313.0,54.0815,54.0887,53.9955,54.0385,66313.0
2018-01-29 15:25:00,75.36,75.37,75.23,75.32,42741.0,54.0313,54.0385,53.9381,54.0026,42741.0
2018-01-29 15:30:00,75.3,75.39,75.26,75.36,47890.0,53.9883,54.0528,53.9596,54.0313,47890.0
2018-01-29 15:35:00,75.37,75.42,75.26,75.29,65605.0,54.0385,54.0743,53.9596,53.9811,65605.0
2018-01-29 15:40:00,75.29,75.36,75.25,75.32,61483.0,53.9811,54.0313,53.9524,54.0026,61483.0
2018-01-29 15:45:00,75.31,75.32,75.1,75.13,91805.0,53.9955,54.0026,53.8449,53.8664,91805.0
2018-01-29 15:50:00,75.15,75.37,75.11,75.37,111624.0,53.8808,54.0385,53.8521,54.0385,111624.0
2018-01-29 15:55:00,75.38,75.38,75.08,75.08,239316.0,54.0457,54.0457,53.8306,53.8306,239316.0
2018-01-30 09:30:00,74.72,75.92,74.7,75.25,150887.0,53.5725,54.4328,53.5581,53.9524,150887.0
2018-01-30 09:35:00,75.18,75.55,75.01,75.51,35651.0,53.9023,54.1675,53.7804,54.1389,35651.0
2018-01-30 09:40:00,75.46,75.5,75.28,75.33,39714.0,54.103,54.1317,53.974,54.0098,39714.0
2018-01-30 09:45:00,75.35,75.62,75.31,75.57,42559.0,54.0241,54.2177,53.9955,54.1819,42559.0
2018-01-30 09:50:00,75.55,75.66,75.49,75.62,64145.0,54.1675,54.2464,54.1245,54.2177,64145.0
2018-01-30 09:55:00,75.61,75.69,75.5,75.5,72522.0,54.2106,54.2679,54.1317,54.1317,72522.0
2018-01-30 10:00:00,75.5,75.57,75.43,75.47,32208.0,54.1317,54.1819,54.0815,54.1102,32208.0
2018-01-30 10:05:00,75.48,75.63,75.45,75.56,128304.0,54.1174,54.2249,54.0958,54.1747,128304.0
2018-01-30 10:10:00,75.55,75.56,75.31,75.31,47707.0,54.1675,54.1747,53.9955,53.9955,47707.0
2018-01-30 10:15:00,75.3,75.47,75.29,75.34,51455.0,53.9883,54.1102,53.9811,54.017,51455.0
2018-01-30 10:20:00,75.34,75.42,75.29,75.38,49796.0,54.017,54.0743,53.9811,54.0457,49796.0
2018-01-30 10:25:00,75.41,75.46,75.28,75.32,28379.0,54.0672,54.103,53.974,54.0026,28379.0
2018-01-30 10:30:00,75.34,75.42,75.18,75.42,38370.0,54.017,54.0743,53.9023,54.0743,38370.0
2018-01-30 10:35:00,75.42,75.51,75.42,75.44,32452.0,54.0743,54.1389,54.0743,54.0887,32452.0
2018-01-30 10:40:00,75.43,75.44,75.34,75.43,40608.0,54.0815,54.0887,54.017,54.0815,40608.0
2018-01-30 10:45:00,75.43,75.56,75.42,75.46,42096.0,54.0815,54.1747,54.0743,54.103,42096.0
2018-01-30 10:50:00,75.47,75.5,75.4,75.4,82612.0,54.1102,54.1317,54.06,54.06,82612.0
2018-01-30 10:55:00,75.4,75.51,75.39,75.42,61494.0,54.06,54.1389,54.0528,54.0743,61494.0
2018-01-30 11:00:00,75.42,75.43,75.32,75.35,115776.0,54.0743,54.0815,54.0026,54.0241,115776.0
2018-01-30 11:05:00,75.33,75.33,75.21,75.22,19793.0,54.0098,54.0098,53.9238,53.9309,19793.0
2018-01-30 11:10:00,75.22,75.31,75.16,75.3,108984.0,53.9309,53.9955,53.8879,53.9883,108984.0
2018-01-30 11:15:00,75.29,75.33,75.2,75.3,58074.0,53.9811,54.0098,53.9166,53.9883,58074.0
2018-01-30 11:20:00,75.31,75.33,75.25,75.27,32464.0,53.9955,54.0098,53.9524,53.9668,32464.0
2018-01-30 11:25:00,75.25,75.26,75.09,75.1,29087.0,53.9524,53.9596,53.8377,53.8449,29087.0
2018-01-30 11:30:00,75.11,75.18,75.09,75.18,32356.0,53.8521,53.9023,53.8377,53.9023,32356.0
2018-01-30 11:35:00,75.19,75.22,75.16,75.22,29329.0,53.9094,53.9309,53.8879,53.9309,29329.0
2018-01-30 11:40:00,75.21,75.26,75.17,75.21,41452.0,53.9238,53.9596,53.8951,53.9238,41452.0
2018-01-30 11:45:00,75.21,75.23,75.08,75.13,36865.0,53.9238,53.9381,53.8306,53.8664,36865.0
2018-01-30 11:50:00,75.15,75.19,75.08,75.08,37658.0,53.8808,53.9094,53.8306,53.8306,37658.0
2018-01-30 11:55:00,75.1,75.11,75.04,75.06,25478.0,53.8449,53.8521,53.8019,53.8162,25478.0
2018-01-30 12:00:00,75.06,75.17,75.06,75.11,24795.0,53.8162,53.8951,53.8162,53.8521,24795.0
2018-01-30 12:05:00,75.1,75.12,75.05,75.09,22526.0,53.8449,53.8592,53.8091,53.8377,22526.0
2018-01-30 12:10:00,75.08,75.15,75.03,75.14,30655.0,53.8306,53.8808,53.7947,53.8736,30655.0
2018-01-30 12:15:00,75.13,75.13,75.05,75.08,20491.0,53.8664,53.8664,53.8091,53.8306,20491.0
2018-01-30 12:20:00,75.08,75.08,75.0,75.02,40490.0,53.8306,53.8306,53.7732,53.7875,40490.0
2018-01-30 12:25:00,75.02,75.06,74.99,75.0,39810.0,53.7875,53.8162,53.766,53.7732,39810.0
2018-01-30 12:30:00,75.0,75.07,74.99,75.05,23943.0,53.7732,53.8234,53.766,53.8091,23943.0
2018-01-30 12:35:00,75.05,75.15,75.03,75.09,54861.0,53.8091,53.8808,53.7947,53.8377,54861.0
2018-01-30 12:40:00,75.11,75.19,75.11,75.15,31579.0,53.8521,53.9094,53.8521,53.8808,31579.0
2018-01-30 12:45:00,75.16,75.22,75.14,75.21,42659.0,53.8879,53.9309,53.8736,53.9238,42659.0
2018-01-30 12:50:00,75.21,75.21,75.15,75.19,21041.0,53.9238,53.9238,53.8808,53.9094,21041.0
2018-01-30 12:55:00,75.19,75.22,75.13,75.19,20867.0,53.9094,53.9309,53.8664,53.9094,20867.0
2018-01-30 13:00:00,75.2,75.3,75.18,75.25,22137.0,53.9166,53.9883,53.9023,53.9524,22137.0
2018-01-30 13:05:00,75.24,75.26,75.19,75.22,22602.0,53.9453,53.9596,53.9094,53.9309,22602.0
2018-01-30 13:10:00,75.23,75.27,75.2,75.25,23639.0,53.9381,53.9668,53.9166,53.9524,23639.0
2018-01-30 13:15:00,75.25,75.26,75.2,75.21,18666.0,53.9524,53.9596,53.9166,53.9238,18666.0
2018-01-30 13:20:00,75.2,75.21,75.14,75.15,25509.0,53.9166,53.9238,53.8736,53.8808,25509.0
2018-01-30 13:25:00,75.15,75.17,75.04,75.04,80335.0,53.8808,53.8951,53.8019,53.8019,80335.0
2018-01-30 13:30:00,75.06,75.12,75.03,75.04,39047.0,53.8162,53.8592,53.7947,53.8019,39047.0
2018-01-30 13:35:00,75.04,75.05,75.0,75.01,45790.0,53.8019,53.8091,53.7732,53.7804,45790.0
2018-01-30 13:40:00,75.01,75.1,75.0,75.03,53557.0,53.7804,53.8449,53.7732,53.7947,53557.0
2018-01-30 13:45:00,75.02,75.06,75.01,75.01,22352.0,53.7875,53.8162,53.7804,53.7804,22352.0
2018-01-30 13:50:00,75.01,75.05,74.99,74.99,49830.0,53.7804,53.8091,53.766,53.766,49830.0
2018-01-30 13:55:00,74.99,75.03,74.93,75.0,69224.0,53.766,53.7947,53.723,53.7732,69224.0
2018-01-30 14:00:00,75.01,75.07,74.96,75.01,75660.0,53.7804,53.8234,53.7445,53.7804,75660.0
2018-01-30 14:05:00,75.02,75.19,75.02,75.18,45399.0,53.7875,53.9094,53.7875,53.9023,45399.0
2018-01-30 14:10:00,75.17,75.19,75.12,75.16,42959.0,53.8951,53.9094,53.8592,53.8879,42959.0
2018-01-30 14:15:00,75.15,75.17,75.05,75.1,33146.0,53.8808,53.8951,53.8091,53.8449,33146.0
2018-01-30 14:20:00,75.11,75.14,75.07,75.08,30150.0,53.8521,53.8736,53.8234,53.8306,30150.0
2018-01-30 14:25:00,75.09,75.18,75.07,75.17,32719.0,53.8377,53.9023,53.8234,53.8951,32719.0
2018-01-30 14:30:00,75.17,75.28,75.09,75.28,52959.0,53.8951,53.974,53.8377,53.974,52959.0
2018-01-30 14:35:00,75.28,75.32,75.21,75.28,35613.0,53.974,54.0026,53.9238,53.974,35613.0
2018-01-30 14:40:00,75.28,75.33,75.21,75.28,30709.0,53.974,54.0098,53.9238,53.974,30709.0
2018-01-30 14:45:00,75.28,75.29,75.23,75.26,41063.0,53.974,53.9811,53.9381,53.9596,41063.0
2018-01-30 14:50:00,75.26,75.32,75.24,75.28,27691.0,53.9596,54.0026,53.9453,53.974,27691.0
2018-01-30 14:55:00,75.29,75.32,75.24,75.3,38461.0,53.9811,54.0026,53.9453,53.9883,38461.0
2018-01-30 15:00:00,75.29,75.3,75.25,75.27,23423.0,53.9811,53.9883,53.9524,53.9668,23423.0
2018-01-30 15:05:00,75.27,75.3,75.24,75.26,37830.0,53.9668,53.9883,53.9453,53.9596,37830.0
2018-01-30 15:10:00,75.27,75.3,75.25,75.26,47801.0,53.9668,53.9883,53.9524,53.9596,47801.0
2018-01-30 15:15:00,75.26,75.27,75.21,75.26,51002.0,53.9596,53.9668,53.9238,53.9596,51002.0
2018-01-30 15:20:00,75.26,75.28,75.2,75.24,53517.0,53.9596,53.974,53.9166,53.9453,53517.0
2018-01-30 15:25:00,75.24,75.29,75.21,75.28,45323.0,53.9453,53.9811,53.9238,53.974,45323.0
2018-01-30 15:30:00,75.27,75.27,75.2,75.23,81540.0,53.9668,53.9668,53.9166,53.9381,81540.0
2018-01-30 15:35:00,75.23,75.31,75.22,75.27,61960.0,53.9381,53.9955,53.9309,53.9668,61960.0
2018-01-30 15:40:00,75.26,75.33,75.26,75.31,62259.0,53.9596,54.0098,53.9596,53.9955,62259.0
2018-01-30 15:45:00,75.31,75.36,75.29,75.36,64021.0,53.9955,54.0313,53.9811,54.0313,64021.0
2018-01-30 15:50:00,75.35,75.43,75.32,75.4,100474.0,54.0241,54.0815,54.0026,54.06,100474.0
2018-01-30 15:55:00,75.39,75.41,75.27,75.28,281613.0,54.0528,54.0672,53.9668,53.974,281613.0
2018-01-31 09:30:00,75.63,75.86,75.3,75.32,90700.0,54.2249,54.3898,53.9883,54.0026,90700.0
2018-01-31 09:35:00,75.31,75.59,75.31,75.49,26552.0,53.9955,54.1962,53.9955,54.1245,26552.0
2018-01-31 09:40:00,75.5,75.55,75.29,75.37,22798.0,54.1317,54.1675,53.9811,54.0385,22798.0
2018-01-31 09:45:00,75.35,75.38,75.2,75.31,42854.0,54.0241,54.0457,53.9166,53.9955,42854.0
2018-01-31 09:50:00,75.33,75.34,75.14,75.17,27936.0,54.0098,54.017,53.8736,53.8951,27936.0
2018-01-31 09:55:00,75.17,75.4,75.17,75.3,28007.0,53.8951,54.06,53.8951,53.9883,28007.0
2018-01-31 10:00:00,75.31,75.36,75.18,75.32,46446.0,53.9955,54.0313,53.9023,54.0026,46446.0
2018-01-31 10:05:00,75.32,75.46,75.27,75.41,20220.0,54.0026,54.103,53.9668,54.0672,20220.0
2018-01-31 10:10:00,75.4,75.47,75.25,75.45,28266.0,54.06,54.1102,53.9524,54.0958,28266.0
2018-01-31 10:15:00,75.45,75.67,75.37,75.66,45107.0,54.0958,54.2536,54.0385,54.2464,45107.0
2018-01-31 10:20:00,75.66,75.74,75.63,75.69,31675.0,54.2464,54.3038,54.2249,54.2679,31675.0
2018-01-31 10:25:00,75.7,75.82,75.63,75.75,35957.0,54.2751,54.3611,54.2249,54.3109,35957.0
2018-01-31 10:30:00,75.75,75.87,75.73,75.87,32113.0,54.3109,54.397,54.2966,54.397,32113.0
2018-01-31 10:35:00,75.87,75.9,75.69,75.78,33184.0,54.397,54.4185,54.2679,54.3324,33184.0
2018-01-31 10:40:00,75.78,75.92,75.77,75.88,37733.0,54.3324,54.4328,54.3253,54.4041,37733.0
2018-01-31 10:45:00,75.86,75.86,75.71,75.76,26749.0,54.3898,54.3898,54.2823,54.3181,26749.0
2018-01-31 10:50:00,75.75,75.88,75.75,75.8,23361.0,54.3109,54.4041,54.3109,54.3468,23361.0
2018-01-31 10:55:00,75.79,75.8,75.66,75.79,27918.0,54.3396,54.3468,54.2464,54.3396,27918.0
2018-01-31 11:00:00,75.81,75.83,75.73,75.83,31168.0,54.354,54.3683,54.2966,54.3683,31168.0
2018-01-31 11:05:00,75.83,76.08,75.82,76.04,47373.0,54.3683,54.5475,54.3611,54.5189,47373.0
2018-01-31 11:10:00,76.04,76.06,75.81,75.88,37112.0,54.5189,54.5332,54.354,54.4041,37112.0
2018-01-31 11:15:00,75.88,75.92,75.8,75.91,32101.0,54.4041,54.4328,54.3468,54.4257,32101.0
2018-01-31 11:20:00,75.9,75.97,75.88,75.9,24581.0,54.4185,54.4687,54.4041,54.4185,24581.0
2018-01-31 11:25:00,75.9,75.94,75.82,75.88,34999.0,54.4185,54.4472,54.3611,54.4041,34999.0
2018-01-31 11:30:00,75.88,75.92,75.83,75.84,36366.0,54.4041,54.4328,54.3683,54.3755,36366.0
2018-01-31 11:35:00,75.84,75.85,75.73,75.75,21520.0,54.3755,54.3826,54.2966,54.3109,21520.0
2018-01-31 11:40:00,75.76,75.81,75.71,75.71,22243.0,54.3181,54.354,54.2823,54.2823,22243.0
2018-01-31 11:45:00,75.71,75.74,75.62,75.7,37404.0,54.2823,54.3038,54.2177,54.2751,37404.0
2018-01-31 11:50:00,75.7,75.84,75.69,75.84,90143.0,54.2751,54.3755,54.2679,54.3755,90143.0
2018-01-31 11:55:00,75.85,75.97,75.79,75.88,35350.0,54.3826,54.4687,54.3396,54.4041,35350.0
2018-01-31 12:00:00,75.86,75.86,75.73,75.82,26655.0,54.3898,54.3898,54.2966,54.3611,26655.0
2018-01-31 12:05:00,75.81,75.87,75.76,75.81,79025.0,54.354,54.397,54.3181,54.354,79025.0
2018-01-31 12:10:00,75.82,75.98,75.8,75.96,31996.0,54.3611,54.4758,54.3468,54.4615,31996.0
2018-01-31 12:15:00,75.95,76.0,75.92,75.93,86426.0,54.4543,54.4902,54.4328,54.44,86426.0
2018-01-31 12:20:00,75.94,75.99,75.86,75.86,29355.0,54.4472,54.483,54.3898,54.3898,29355.0
2018-01-31 12:25:00,75.87,75.91,75.82,75.88,44196.0,54.397,54.4257,54.3611,54.4041,44196.0
2018-01-31 12:30:00,75.87,76.05,75.86,76.05,84424.0,54.397,54.526,54.3898,54.526,84424.0
2018-01-31 12:35:00,76.04,76.1,76.03,76.1,17048.0,54.5189,54.5619,54.5117,54.5619,17048.0
2018-01-31 12:40:00,76.09,76.1,75.97,75.99,18643.0,54.5547,54.5619,54.4687,54.483,18643.0
2018-01-31 12:45:00,75.98,76.04,75.95,75.99,20164.0,54.4758,54.5189,54.4543,54.483,20164.0
2018-01-31 12:50:00,76.0,76.01,75.94,75.97,14284.0,54.4902,54.4973,54.4472,54.4687,14284.0
2018-01-31 12:55:00,75.98,76.05,75.96,76.04,15760.0,54.4758,54.526,54.4615,54.5189,15760.0
2018-01-31 13:00:00,76.03,76.05,75.93,75.93,17278.0,54.5117,54.526,54.44,54.44,17278.0
2018-01-31 13:05:00,75.93,75.97,75.9,75.94,31116.0,54.44,54.4687,54.4185,54.4472,31116.0
2018-01-31 13:10:00,75.93,75.97,75.88,75.94,68359.0,54.44,54.4687,54.4041,54.4472,68359.0
2018-01-31 13:15:00,75.93,76.03,75.92,75.98,42165.0,54.44,54.5117,54.4328,54.4758,42165.0
2018-01-31 13:20:00,75.98,76.0,75.93,75.99,41177.0,54.4758,54.4902,54.44,54.483,41177.0
2018-01-31 13:25:00,75.99,76.0,75.95,75.99,18404.0,54.483,54.4902,54.4543,54.483,18404.0
2018-01-31 13:30:00,75.98,76.05,75.97,75.99,30031.0,54.4758,54.526,54.4687,54.483,30031.0
2018-01-31 13:35:00,75.99,76.0,75.94,75.95,39760.0,54.483,54.4902,54.4472,54.4543,39760.0
2018-01-31 13:40:00,75.95,76.01,75.95,76.01,18921.0,54.4543,54.4973,54.4543,54.4973,18921.0
2018-01-31 13:45:00,76.0,76.01,75.97,75.98,10143.0,54.4902,54.4973,54.4687,54.4758,10143.0
2018-01-31 13:50:00,75.98,75.99,75.94,75.94,13897.0,54.4758,54.483,54.4472,54.4472,13897.0
2018-01-31 13:55:00,75.94,76.02,75.91,76.0,31168.0,54.4472,54.5045,54.4257,54.4902,31168.0
2018-01-31 14:00:00,75.99,76.14,75.92,75.92,34110.0,54.483,54.5906,54.4328,54.4328,34110.0
2018-01-31 14:05:00,75.92,76.06,75.84,75.95,32364.0,54.4328,54.5332,54.3755,54.4543,32364.0
2018-01-31 14:10:00,75.94,75.95,75.8,75.83,74171.0,54.4472,54.4543,54.3468,54.3683,74171.0
2018-01-31 14:15:00,75.84,75.85,75.73,75.76,39233.0,54.3755,54.3826,54.2966,54.3181,39233.0
2018-01-31 14:20:00,75.74,75.85,75.7,75.73,54635.0,54.3038,54.3826,54.2751,54.2966,54635.0
2018-01-31 14:25:00,75.77,75.84,75.76,75.81,34646.0,54.3253,54.3755,54.3181,54.354,34646.0
2018-01-31 14:30:00,75.8,75.94,75.75,75.79,88416.0,54.3468,54.4472,54.3109,54.3396,88416.0
2018-01-31 14:35:00,75.78,75.82,75.7,75.72,30709.0,54.3324,54.3611,54.2751,54.2894,30709.0
2018-01-31 14:40:00,75.73,75.84,75.72,75.75,37237.0,54.2966,54.3755,54.2894,54.3109,37237.0
2018-01-31 14:45:00,75.75,75.76,75.62,75.7,115870.0,54.3109,54.3181,54.2177,54.2751,115870.0
2018-01-31 14:50:00,75.7,75.74,75.62,75.74,56853.0,54.2751,54.3038,54.2177,54.3038,56853.0
2018-01-31 14:55:00,75.73,75.75,75.6,75.7,47891.0,54.2966,54.3109,54.2034,54.2751,47891.0
2018-01-31 15:00:00,75.69,75.86,75.65,75.77,35131.0,54.2679,54.3898,54.2392,54.3253,35131.0
2018-01-31 15:05:00,75.78,75.82,75.7,75.74,45382.0,54.3324,54.3611,54.2751,54.3038,45382.0
2018-01-31 15:10:00,75.75,75.86,75.7,75.83,24218.0,54.3109,54.3898,54.2751,54.3683,24218.0
2018-01-31 15:15:00,75.83,75.96,75.83,75.92,53679.0,54.3683,54.4615,54.3683,54.4328,53679.0
2018-01-31 15:20:00,75.92,76.03,75.9,76.03,39412.0,54.4328,54.5117,54.4185,54.5117,39412.0
2018-01-31 15:25:00,76.03,76.1,76.0,76.06,65081.0,54.5117,54.5619,54.4902,54.5332,65081.0
2018-01-31 15:30:00,76.06,76.16,76.04,76.16,52032.0,54.5332,54.6049,54.5189,54.6049,52032.0
2018-01-31 15:35:00,76.16,76.24,76.13,76.19,54038.0,54.6049,54.6623,54.5834,54.6264,54038.0
2018-01-31 15:40:00,76.2,76.29,76.2,76.22,48850.0,54.6336,54.6981,54.6336,54.6479,48850.0
2018-01-31 15:45:00,76.21,76.38,76.21,76.34,107411.0,54.6407,54.7626,54.6407,54.734,107411.0
2018-01-31 15:50:00,76.34,76.45,76.34,76.4,148713.0,54.734,54.8128,54.734,54.777,148713.0
2018-01-31 15:55:00,76.4,76.6,76.39,76.42,458889.0,54.777,54.9204,54.7698,54.7913,458889.0
2018-02-01 09:30:00,76.46,76.59,76.35,76.54,51900.0,54.82,54.9132,54.7411,54.8773,51900.0
2018-02-01 09:35:00,76.56,76.58,76.1,76.1,38068.0,54.8917,54.906,54.5619,54.5619,38068.0
2018-02-01 09:40:00,76.11,76.15,76.0,76.13,35562.0,54.569,54.5977,54.4902,54.5834,35562.0
2018-02-01 09:45:00,76.11,76.23,76.08,76.12,23230.0,54.569,54.6551,54.5475,54.5762,23230.0
2018-02-01 09:50:00,76.1,76.13,75.96,75.96,41931.0,54.5619,54.5834,54.4615,54.4615,41931.0
2018-02-01 09:55:00,75.95,76.37,75.95,76.08,23278.0,54.4543,54.7555,54.4543,54.5475,23278.0
2018-02-01 10:00:00,76.11,76.28,76.08,76.15,46793.0,54.569,54.6909,54.5475,54.5977,46793.0
2018-02-01 10:05:00,76.15,76.19,75.92,75.93,15630.0,54.5977,54.6264,54.4328,54.44,15630.0
2018-02-01 10:10:00,75.92,75.96,75.86,75.91,14718.0,54.4328,54.4615,54.3898,54.4257,14718.0
2018-02-01 10:15:00,75.91,75.91,75.69,75.72,24663.0,54.4257,54.4257,54.2679,54.2894,24663.0
2018-02-01 10:20:00,75.71,75.81,75.64,75.72,17407.0,54.2823,54.354,54.2321,54.2894,17407.0
2018-02-01 10:25:00,75.72,75.72,75.57,75.61,20677.0,54.2894,54.2894,54.1819,54.2106,20677.0
2018-02-01 10:30:00,75.62,75.64,75.47,75.61,54009.0,54.2177,54.2321,54.1102,54.2106,54009.0
2018-02-01 10:35:00,75.6,75.67,75.55,75.55,25008.0,54.2034,54.2536,54.1675,54.1675,25008.0
2018-02-01 10:40:00,75.53,75.56,75.47,75.47,25913.0,54.1532,54.1747,54.1102,54.1102,25913.0
2018-02-01 10:45:00,75.48,75.49,75.22,75.32,60667.0,54.1174,54.1245,53.9309,54.0026,60667.0
2018-02-01 10:50:00,75.33,75.33,75.19,75.25,25309.0,54.0098,54.0098,53.9094,53.9524,25309.0
2018-02-01 10:55:00,75.25,75.32,75.21,75.3,21308.0,53.9524,54.0026,53.9238,53.9883,21308.0
2018-02-01 11:00:00,75.3,75.4,75.29,75.4,45415.0,53.9883,54.06,53.9811,54.06,45415.0
2018-02-01 11:05:00,75.4,75.48,75.39,75.44,21157.0,54.06,54.1174,54.0528,54.0887,21157.0
2018-02-01 11:10:00,75.44,75.49,75.39,75.42,17007.0,54.0887,54.1245,54.0528,54.0743,17007.0
2018-02-01 11:15:00,75.42,75.48,75.41,75.43,15433.0,54.0743,54.1174,54.0672,54.0815,15433.0
2018-02-01 11:20:00,75.43,75.49,75.38,75.49,60433.0,54.0815,54.1245,54.0457,54.1245,60433.0
2018-02-01 11:25:00,75.5,75.56,75.49,75.54,62191.0,54.1317,54.1747,54.1245,54.1604,62191.0
2018-02-01 11:30:00,75.53,75.65,75.52,75.58,54460.0,54.1532,54.2392,54.146,54.1891,54460.0
2018-02-01 11:35:00,75.58,75.68,75.57,75.64,30338.0,54.1891,54.2607,54.1819,54.2321,30338.0
2018-02-01 11:40:00,75.65,75.69,75.6,75.61,31079.0,54.2392,54.2679,54.2034,54.2106,31079.0
2018-02-01 11:45:00,75.62,75.76,75.6,75.73,34607.0,54.2177,54.3181,54.2034,54.2966,34607.0
2018-02-01 11:50:00,75.73,76.05,75.69,76.01,43582.0,54.2966,54.526,54.2679,54.4973,43582.0
2018-02-01 11:55:00,76.02,76.23,75.96,76.11,62971.0,54.5045,54.6551,54.4615,54.569,62971.0
2018-02-01 12:00:00,76.11,76.15,75.99,76.1,62674.0,54.569,54.5977,54.483,54.5619,62674.0
2018-02-01 12:05:00,76.11,76.18,76.08,76.12,42534.0,54.569,54.6192,54.5475,54.5762,42534.0
2018-02-01 12:10:00,76.14,76.24,76.12,76.22,41235.0,54.5906,54.6623,54.5762,54.6479,41235.0
2018-02-01 12:15:00,76.22,76.26,75.97,75.99,18371.0,54.6479,54.6766,54.4687,54.483,18371.0
2018-02-01 12:20:00,75.99,75.99,75.8,75.84,14382.0,54.483,54.483,54.3468,54.3755,14382.0
2018-02-01 12:25:00,75.85,75.87,75.74,75.8,16987.0,54.3826,54.397,54.3038,54.3468,16987.0
2018-02-01 12:30:00,75.8,75.94,75.8,75.88,39513.0,54.3468,54.4472,54.3468,54.4041,39513.0
2018-02-01 12:35:00,75.88,75.9,75.85,75.87,46187.0,54.4041,54.4185,54.3826,54.397,46187.0
2018-02-01 12:40:00,75.87,75.87,75.73,75.75,12320.0,54.397,54.397,54.2966,54.3109,12320.0
2018-02-01 12:45:00,75.74,75.76,75.71,75.73,14937.0,54.3038,54.3181,54.2823,54.2966,14937.0
2018-02-01 12:50:00,75.73,75.74,75.64,75.64,14377.0,54.2966,54.3038,54.2321,54.2321,14377.0
2018-02-01 12:55:00,75.64,75.68,75.61,75.63,16569.0,54.2321,54.2607,54.2106,54.2249,16569.0
2018-02-01 13:00:00,75.61,75.75,75.61,75.72,15205.0,54.2106,54.3109,54.2106,54.2894,15205.0
2018-02-01 13:05:00,75.73,75.76,75.65,75.67,14971.0,54.2966,54.3181,54.2392,54.2536,14971.0
2018-02-01 13:10:00,75.66,75.71,75.62,75.63,19126.0,54.2464,54.2823,54.2177,54.2249,19126.0
2018-02-01 13:15:00,75.63,75.72,75.62,75.71,27434.0,54.2249,54.2894,54.2177,54.2823,27434.0
2018-02-01 13:20:00,75.71,75.71,75.66,75.69,6633.0,54.2823,54.2823,54.2464,54.2679,6633.0
2018-02-01 13:25:00,75.69,75.71,75.66,75.69,20219.0,54.2679,54.2823,54.2464,54.2679,20219.0
2018-02-01 13:30:00,75.7,75.75,75.68,75.72,10119.0,54.2751,54.3109,54.2607,54.2894,10119.0
2018-02-01 13:35:00,75.73,75.79,75.72,75.75,18424.0,54.2966,54.3396,54.2894,54.3109,18424.0
2018-02-01 13:40:00,75.75,75.79,75.75,75.77,13178.0,54.3109,54.3396,54.3109,54.3253,13178.0
2018-02-01 13:45:00,75.77,75.79,75.72,75.78,12068.0,54.3253,54.3396,54.2894,54.3324,12068.0
2018-02-01 13:50:00,75.78,75.84,75.74,75.74,14420.0,54.3324,54.3755,54.3038,54.3038,14420.0
2018-02-01 13:55:00,75.73,75.78,75.71,75.78,16384.0,54.2966,54.3324,54.2823,54.3324,16384.0
2018-02-01 14:00:00,75.78,75.79,75.69,75.71,13851.0,54.3324,54.3396,54.2679,54.2823,13851.0
2018-02-01 14:05:00,75.72,75.81,75.71,75.8,27782.0,54.2894,54.354,54.2823,54.3468,27782.0
2018-02-01 14:10:00,75.81,75.82,75.69,75.71,19058.0,54.354,54.3611,54.2679,54.2823,19058.0
2018-02-01 14:15:00,75.72,75.74,75.65,75.7,89167.0,54.2894,54.3038,54.2392,54.2751,89167.0
2018-02-01 14:20:00,75.68,75.7,75.65,75.66,49466.0,54.2607,54.2751,54.2392,54.2464,49466.0
2018-02-01 14:25:00,75.66,75.76,75.65,75.72,34142.0,54.2464,54.3181,54.2392,54.2894,34142.0
2018-02-01 14:30:00,75.72,75.82,75.7,75.75,35871.0,54.2894,54.3611,54.2751,54.3109,35871.0
2018-02-01 14:35:00,75.75,75.81,75.68,75.77,23427.0,54.3109,54.354,54.2607,54.3253,23427.0
2018-02-01 14:40:00,75.77,75.81,75.7,75.71,16402.0,54.3253,54.354,54.2751,54.2823,16402.0
2018-02-01 14:45:00,75.71,75.81,75.71,75.79,21502.0,54.2823,54.354,54.2823,54.3396,21502.0
2018-02-01 14:50:00,75.77,75.82,75.76,75.81,15965.0,54.3253,54.3611,54.3181,54.354,15965.0
2018-02-01 14:55:00,75.82,75.9,75.81,75.84,20789.0,54.3611,54.4185,54.354,54.3755,20789.0
2018-02-01 15:00:00,75.84,75.87,75.72,75.77,38715.0,54.3755,54.397,54.2894,54.3253,38715.0
2018-02-01 15:05:00,75.77,75.78,75.64,75.74,45360.0,54.3253,54.3324,54.2321,54.3038,45360.0
2018-02-01 15:10:00,75.73,75.75,75.68,75.72,44894.0,54.2966,54.3109,54.2607,54.2894,44894.0
2018-02-01 15:15:00,75.72,75.86,75.68,75.78,82062.0,54.2894,54.3898,54.2607,54.3324,82062.0
2018-02-01 15:20:00,75.77,75.77,75.65,75.68,42180.0,54.3253,54.3253,54.2392,54.2607,42180.0
2018-02-01 15:25:00,75.67,75.72,75.62,75.65,31296.0,54.2536,54.2894,54.2177,54.2392,31296.0
2018-02-01 15:30:00,75.64,75.84,75.59,75.69,69455.0,54.2321,54.3755,54.1962,54.2679,69455.0
2018-02-01 15:35:00,75.69,75.73,75.68,75.72,43893.0,54.2679,54.2966,54.2607,54.2894,43893.0
2018-02-01 15:40:00,75.71,75.71,75.56,75.6,72382.0,54.2823,54.2823,54.1747,54.2034,72382.0
2018-02-01 15:45:00,75.6,75.65,75.57,75.62,86074.0,54.2034,54.2392,54.1819,54.2177,86074.0
2018-02-01 15:50:00,75.62,75.69,75.58,75.66,113600.0,54.2177,54.2679,54.1891,54.2464,113600.0
2018-02-01 15:55:00,75.67,75.92,75.66,75.86,301913.0,54.2536,54.4328,54.2464,54.3898,301913.0
2018-02-02 09:30:00,75.59,75.74,75.32,75.41,115895.0,54.1962,54.3038,54.0026,54.0672,115895.0
2018-02-02 09:35:00,75.48,75.65,75.24,75.3,23826.0,54.1174,54.2392,53.9453,53.9883,23826.0
2018-02-02 09:40:00,75.33,75.75,75.32,75.59,26982.0,54.0098,54.3109,54.0026,54.1962,26982.0
2018-02-02 09:45:00,75.62,75.92,75.59,75.9,24007.0,54.2177,54.4328,54.1962,54.4185,24007.0
2018-02-02 09:50:00,75.88,76.07,75.79,75.83,44728.0,54.4041,54.5404,54.3396,54.3683,44728.0
2018-02-02 09:55:00,75.83,76.11,75.81,76.11,30266.0,54.3683,54.569,54.354,54.569,30266.0
2018-02-02 10:00:00,76.1,76.31,76.09,76.21,88068.0,54.5619,54.7124,54.5547,54.6407,88068.0
2018-02-02 10:05:00,76.19,76.27,76.08,76.2,33842.0,54.6264,54.6838,54.5475,54.6336,33842.0
2018-02-02 10:10:00,76.22,76.72,76.11,76.52,81372.0,54.6479,55.0064,54.569,54.863,81372.0
2018-02-02 10:15:00,76.51,76.59,76.41,76.48,40320.0,54.8558,54.9132,54.7841,54.8343,40320.0
2018-02-02 10:20:00,76.48,76.5,76.15,76.17,36539.0,54.8343,54.8487,54.5977,54.6121,36539.0
2018-02-02 10:25:00,76.19,76.25,76.11,76.14,23480.0,54.6264,54.6694,54.569,54.5906,23480.0
2018-02-02 10:30:00,76.14,76.18,76.08,76.13,21436.0,54.5906,54.6192,54.5475,54.5834,21436.0
2018-02-02 10:35:00,76.12,76.23,76.1,76.21,42591.0,54.5762,54.6551,54.5619,54.6407,42591.0
2018-02-02 10:40:00,76.21,76.26,76.09,76.09,27253.0,54.6407,54.6766,54.5547,54.5547,27253.0
2018-02-02 10:45:00,76.11,76.16,76.04,76.16,28184.0,54.569,54.6049,54.5189,54.6049,28184.0
2018-02-02 10:50:00,76.15,76.28,76.15,76.24,38018.0,54.5977,54.6909,54.5977,54.6623,38018.0
2018-02-02 10:55:00,76.24,76.26,76.11,76.16,20955.0,54.6623,54.6766,54.569,54.6049,20955.0
2018-02-02 11:00:00,76.16,76.23,76.1,76.21,44861.0,54.6049,54.6551,54.5619,54.6407,44861.0
2018-02-02 11:05:00,76.2,76.26,76.14,76.17,29382.0,54.6336,54.6766,54.5906,54.6121,29382.0
2018-02-02 11:10:00,76.17,76.17,75.94,75.94,20114.0,54.6121,54.6121,54.4472,54.4472,20114.0
2018-02-02 11:15:00,75.95,76.03,75.95,76.0,22792.0,54.4543,54.5117,54.4543,54.4902,22792.0
2018-02-02 11:20:00,75.99,76.02,75.95,76.0,19047.0,54.483,54.5045,54.4543,54.4902,19047.0
2018-02-02 11:25:00,76.01,76.07,75.93,75.99,36201.0,54.4973,54.5404,54.44,54.483,36201.0
2018-02-02 11:30:00,76.0,76.09,75.93,75.93,18425.0,54.4902,54.5547,54.44,54.44,18425.0
2018-02-02 11:35:00,75.93,75.94,75.81,75.91,19202.0,54.44,54.4472,54.354,54.4257,19202.0
2018-02-02 11:40:00,75.93,75.93,75.83,75.85,13904.0,54.44,54.44,54.3683,54.3826,13904.0
2018-02-02 11:45:00,75.84,75.91,75.83,75.87,13316.0,54.3755,54.4257,54.3683,54.397,13316.0
2018-02-02 11:50:00,75.87,75.93,75.83,75.92,26063.0,54.397,54.44,54.3683,54.4328,26063.0
2018-02-02 11:55:00,75.91,75.94,75.85,75.88,15583.0,54.4257,54.4472,54.3826,54.4041,15583.0
2018-02-02 12:00:00,75.89,75.99,75.89,75.97,18679.0,54.4113,54.483,54.4113,54.4687,18679.0
2018-02-02 12:05:00,75.95,75.98,75.92,75.93,14511.0,54.4543,54.4758,54.4328,54.44,14511.0
2018-02-02 12:10:00,75.92,75.96,75.88,75.96,20945.0,54.4328,54.4615,54.4041,54.4615,20945.0
2018-02-02 12:15:00,75.96,75.98,75.9,75.91,12841.0,54.4615,54.4758,54.4185,54.4257,12841.0
2018-02-02 12:20:00,75.92,76.1,75.92,76.09,22365.0,54.4328,54.5619,54.4328,54.5547,22365.0
2018-02-02 12:25:00,76.12,76.12,76.05,76.05,12513.0,54.5762,54.5762,54.526,54.526,12513.0
2018-02-02 12:30:00,76.05,76.06,75.96,75.97,12144.0,54.526,54.5332,54.4615,54.4687,12144.0
2018-02-02 12:35:00,75.97,75.99,75.93,75.96,38581.0,54.4687,54.483,54.44,54.4615,38581.0
2018-02-02 12:40:00,75.96,75.97,75.86,75.87,10096.0,54.4615,54.4687,54.3898,54.397,10096.0
2018-02-02 12:45:00,75.88,75.92,75.86,75.91,13878.0,54.4041,54.4328,54.3898,54.4257,13878.0
2018-02-02 12:50:00,75.91,75.93,75.86,75.86,15749.0,54.4257,54.44,54.3898,54.3898,15749.0
2018-02-02 12:55:00,75.86,75.89,75.8,75.81,15776.0,54.3898,54.4113,54.3468,54.354,15776.0
2018-02-02 13:00:00,75.8,75.8,75.72,75.73,17559.0,54.3468,54.3468,54.2894,54.2966,17559.0
2018-02-02 13:05:00,75.73,75.78,75.68,75.71,9991.0,54.2966,54.3324,54.2607,54.2823,9991.0
2018-02-02 13:10:00,75.72,75.83,75.72,75.8,16233.0,54.2894,54.3683,54.2894,54.3468,16233.0
2018-02-02 13:15:00,75.8,75.8,75.73,75.77,10867.0,54.3468,54.3468,54.2966,54.3253,10867.0
2018-02-02 13:20:00,75.76,75.82,75.72,75.82,17363.0,54.3181,54.3611,54.2894,54.3611,17363.0
2018-02-02 13:25:00,75.83,75.88,75.8,75.82,15430.0,54.3683,54.4041,54.3468,54.3611,15430.0
2018-02-02 13:30:00,75.81,75.9,75.81,75.86,13306.0,54.354,54.4185,54.354,54.3898,13306.0
2018-02-02 13:35:00,75.84,75.84,75.76,75.77,11449.0,54.3755,54.3755,54.3181,54.3253,11449.0
2018-02-02 13:40:00,75.78,75.89,75.77,75.87,17111.0,54.3324,54.4113,54.3253,54.397,17111.0
2018-02-02 13:45:00,75.87,75.92,75.86,75.92,16890.0,54.397,54.4328,54.3898,54.4328,16890.0
2018-02-02 13:50:00,75.93,75.95,75.87,75.9,14343.0,54.44,54.4543,54.397,54.4185,14343.0
2018-02-02 13:55:00,75.9,75.91,75.85,75.85,14591.0,54.4185,54.4257,54.3826,54.3826,14591.0
2018-02-02 14:00:00,75.85,75.94,75.83,75.94,19018.0,54.3826,54.4472,54.3683,54.4472,19018.0
2018-02-02 14:05:00,75.95,75.95,75.89,75.92,27114.0,54.4543,54.4543,54.4113,54.4328,27114.0
2018-02-02 14:10:00,75.93,75.97,75.88,75.91,29758.0,54.44,54.4687,54.4041,54.4257,29758.0
2018-02-02 14:15:00,75.9,75.9,75.81,75.83,20168.0,54.4185,54.4185,54.354,54.3683,20168.0
2018-02-02 14:20:00,75.84,75.87,75.75,75.78,19713.0,54.3755,54.397,54.3109,54.3324,19713.0
2018-02-02 14:25:00,75.77,75.79,75.7,75.78,31509.0,54.3253,54.3396,54.2751,54.3324,31509.0
2018-02-02 14:30:00,75.78,75.83,75.75,75.77,20018.0,54.3324,54.3683,54.3109,54.3253,20018.0
2018-02-02 14:35:00,75.75,75.83,75.72,75.82,40285.0,54.3109,54.3683,54.2894,54.3611,40285.0
2018-02-02 14:40:00,75.83,75.92,75.78,75.89,44721.0,54.3683,54.4328,54.3324,54.4113,44721.0
2018-02-02 14:45:00,75.9,75.9,75.8,75.88,50191.0,54.4185,54.4185,54.3468,54.4041,50191.0
2018-02-02 14:50:00,75.87,75.99,75.87,75.96,19765.0,54.397,54.483,54.397,54.4615,19765.0
2018-02-02 14:55:00,75.95,75.99,75.87,75.97,35673.0,54.4543,54.483,54.397,54.4687,35673.0
2018-02-02 15:00:00,75.95,75.97,75.88,75.91,29884.0,54.4543,54.4687,54.4041,54.4257,29884.0
2018-02-02 15:05:00,75.92,75.97,75.89,75.9,36477.0,54.4328,54.4687,54.4113,54.4185,36477.0
2018-02-02 15:10:00,75.91,75.95,75.84,75.84,38142.0,54.4257,54.4543,54.3755,54.3755,38142.0
2018-02-02 15:15:00,75.85,75.92,75.82,75.9,31358.0,54.3826,54.4328,54.3611,54.4185,31358.0
2018-02-02 15:20:00,75.91,75.94,75.87,75.9,40383.0,54.4257,54.4472,54.397,54.4185,40383.0
2018-02-02 15:25:00,75.9,75.94,75.8,75.9,43104.0,54.4185,54.4472,54.3468,54.4185,43104.0
2018-02-02 15:30:00,75.9,75.9,75.77,75.79,45368.0,54.4185,54.4185,54.3253,54.3396,45368.0
2018-02-02 15:35:00,75.78,75.78,75.7,75.7,42930.0,54.3324,54.3324,54.2751,54.2751,42930.0
2018-02-02 15:40:00,75.7,75.7,75.56,75.59,61282.0,54.2751,54.2751,54.1747,54.1962,61282.0
2018-02-02 15:45:00,75.59,75.66,75.52,75.65,58226.0,54.1962,54.2464,54.146,54.2392,58226.0
2018-02-02 15:50:00,75.65,75.75,75.64,75.74,78392.0,54.2392,54.3109,54.2321,54.3038,78392.0
2018-02-02 15:55:00,75.73,75.79,75.58,75.65,186048.0,54.2966,54.3396,54.1891,54.2392,186048.0
2018-02-05 09:30:00,75.65,76.04,75.6,75.76,82150.0,54.2392,54.5189,54.2034,54.3181,82150.0
2018-02-05 09:35:00,75.71,75.71,75.46,75.67,44683.0,54.2823,54.2823,54.103,54.2536,44683.0
2018-02-05 09:40:00,75.71,75.96,75.71,75.93,74417.0,54.2823,54.4615,54.2823,54.44,74417.0
2018-02-05 09:45:00,75.93,76.12,75.82,76.07,34205.0,54.44,54.5762,54.3611,54.5404,34205.0
2018-02-05 09:50:00,76.06,76.14,75.95,76.09,33107.0,54.5332,54.5906,54.4543,54.5547,33107.0
2018-02-05 09:55:00,76.1,76.22,76.08,76.18,44292.0,54.5619,54.6479,54.5475,54.6192,44292.0
2018-02-05 10:00:00,76.18,76.2,76.03,76.14,53299.0,54.6192,54.6336,54.5117,54.5906,53299.0
2018-02-05 10:05:00,76.14,76.26,76.09,76.19,57834.0,54.5906,54.6766,54.5547,54.6264,57834.0
2018-02-05 10:10:00,76.17,76.17,76.03,76.03,35802.0,54.6121,54.6121,54.5117,54.5117,35802.0
2018-02-05 10:15:00,76.04,76.08,75.98,76.08,34078.0,54.5189,54.5475,54.4758,54.5475,34078.0
2018-02-05 10:20:00,76.07,76.11,75.96,76.03,32389.0,54.5404,54.569,54.4615,54.5117,32389.0
2018-02-05 10:25:00,76.03,76.22,76.01,76.22,28563.0,54.5117,54.6479,54.4973,54.6479,28563.0
2018-02-05 10:30:00,76.23,76.46,76.2,76.39,49951.0,54.6551,54.82,54.6336,54.7698,49951.0
2018-02-05 10:35:00,76.38,76.51,76.38,76.47,47587.0,54.7626,54.8558,54.7626,54.8272,47587.0
2018-02-05 10:40:00,76.46,76.47,76.37,76.38,56617.0,54.82,54.8272,54.7555,54.7626,56617.0
2018-02-05 10:45:00,76.38,76.42,76.24,76.32,31429.0,54.7626,54.7913,54.6623,54.7196,31429.0
2018-02-05 10:50:00,76.34,76.38,76.2,76.21,29147.0,54.734,54.7626,54.6336,54.6407,29147.0
2018-02-05 10:55:00,76.21,76.3,76.2,76.24,25004.0,54.6407,54.7053,54.6336,54.6623,25004.0
2018-02-05 11:00:00,76.25,76.29,76.21,76.27,28979.0,54.6694,54.6981,54.6407,54.6838,28979.0
2018-02-05 11:05:00,76.25,76.25,76.13,76.18,22950.0,54.6694,54.6694,54.5834,54.6192,22950.0
2018-02-05 11:10:00,76.17,76.3,76.14,76.27,25040.0,54.6121,54.7053,54.5906,54.6838,25040.0
2018-02-05 11:15:00,76.27,76.39,76.2,76.39,15375.0,54.6838,54.7698,54.6336,54.7698,15375.0
2018-02-05 11:20:00,76.4,76.63,76.39,76.62,59103.0,54.777,54.9419,54.7698,54.9347,59103.0
2018-02-05 11:25:00,76.65,76.65,76.49,76.54,25559.0,54.9562,54.9562,54.8415,54.8773,25559.0
2018-02-05 11:30:00,76.54,76.56,76.46,76.46,27341.0,54.8773,54.8917,54.82,54.82,27341.0
2018-02-05 11:35:00,76.46,76.54,76.44,76.52,26280.0,54.82,54.8773,54.8056,54.863,26280.0
2018-02-05 11:40:00,76.53,76.54,76.44,76.45,16279.0,54.8702,54.8773,54.8056,54.8128,16279.0
2018-02-05 11:45:00,76.45,76.46,76.42,76.42,24732.0,54.8128,54.82,54.7913,54.7913,24732.0
2018-02-05 11:50:00,76.42,76.44,76.39,76.4,18870.0,54.7913,54.8056,54.7698,54.777,18870.0
2018-02-05 11:55:00,76.39,76.4,76.28,76.33,25432.0,54.7698,54.777,54.6909,54.7268,25432.0
2018-02-05 12:00:00,76.32,76.37,76.28,76.35,20695.0,54.7196,54.7555,54.6909,54.7411,20695.0
2018-02-05 12:05:00,76.35,76.42,76.34,76.36,37207.0,54.7411,54.7913,54.734,54.7483,37207.0
2018-02-05 12:10:00,76.35,76.38,76.33,76.37,35616.0,54.7411,54.7626,54.7268,54.7555,35616.0
2018-02-05 12:15:00,76.37,76.44,76.36,76.37,48184.0,54.7555,54.8056,54.7483,54.7555,48184.0
2018-02-05 12:20:00,76.37,76.38,76.27,76.28,60881.0,54.7555,54.7626,54.6838,54.6909,60881.0
2018-02-05 12:25:00,76.29,76.37,76.27,76.34,67705.0,54.6981,54.7555,54.6838,54.734,67705.0
2018-02-05 12:30:00,76.34,76.42,76.32,76.42,47613.0,54.734,54.7913,54.7196,54.7913,47613.0
2018-02-05 12:35:00,76.43,76.46,76.41,76.45,26606.0,54.7985,54.82,54.7841,54.8128,26606.0
2018-02-05 12:40:00,76.45,76.51,76.44,76.44,48354.0,54.8128,54.8558,54.8056,54.8056,48354.0
2018-02-05 12:45:00,76.44,76.49,76.44,76.49,21143.0,54.8056,54.8415,54.8056,54.8415,21143.0
2018-02-05 12:50:00,76.49,76.57,76.43,76.48,13817.0,54.8415,54.8989,54.7985,54.8343,13817.0
2018-02-05 12:55:00,76.48,76.48,76.34,76.36,36434.0,54.8343,54.8343,54.734,54.7483,36434.0
2018-02-05 13:00:00,76.35,76.35,76.17,76.18,17581.0,54.7411,54.7411,54.6121,54.6192,17581.0
2018-02-05 13:05:00,76.17,76.2,75.98,75.99,27227.0,54.6121,54.6336,54.4758,54.483,27227.0
2018-02-05 13:10:00,75.97,76.01,75.83,75.93,45256.0,54.4687,54.4973,54.3683,54.44,45256.0
2018-02-05 13:15:00,75.92,75.97,75.85,75.87,29665.0,54.4328,54.4687,54.3826,54.397,29665.0
2018-02-05 13:20:00,75.88,75.94,75.84,75.87,25101.0,54.4041,54.4472,54.3755,54.397,25101.0
2018-02-05 13:25:00,75.86,75.88,75.71,75.72,24430.0,54.3898,54.4041,54.2823,54.2894,24430.0
2018-02-05 13:30:00,75.72,75.78,75.69,75.73,20563.0,54.2894,54.3324,54.2679,54.2966,20563.0
2018-02-05 13:35:00,75.73,75.75,75.59,75.61,24232.0,54.2966,54.3109,54.1962,54.2106,24232.0
2018-02-05 13:40:00,75.61,75.69,75.58,75.67,18673.0,54.2106,54.2679,54.1891,54.2536,18673.0
2018-02-05 13:45:00,75.64,75.7,75.58,75.61,21667.0,54.2321,54.2751,54.1891,54.2106,21667.0
2018-02-05 13:50:00,75.62,75.67,75.48,75.48,29393.0,54.2177,54.2536,54.1174,54.1174,29393.0
2018-02-05 13:55:00,75.47,75.62,75.45,75.61,33302.0,54.1102,54.2177,54.0958,54.2106,33302.0
2018-02-05 14:00:00,75.62,75.85,75.62,75.81,36540.0,54.2177,54.3826,54.2177,54.354,36540.0
2018-02-05 14:05:00,75.81,75.9,75.81,75.87,31047.0,54.354,54.4185,54.354,54.397,31047.0
2018-02-05 14:10:00,75.88,75.91,75.8,75.85,28588.0,54.4041,54.4257,54.3468,54.3826,28588.0
2018-02-05 14:15:00,75.84,75.88,75.63,75.68,43428.0,54.3755,54.4041,54.2249,54.2607,43428.0
2018-02-05 14:20:00,75.66,75.78,75.63,75.64,21452.0,54.2464,54.3324,54.2249,54.2321,21452.0
2018-02-05 14:25:00,75.64,75.68,75.6,75.64,22195.0,54.2321,54.2607,54.2034,54.2321,22195.0
2018-02-05 14:30:00,75.63,75.64,75.48,75.54,22884.0,54.2249,54.2321,54.1174,54.1604,22884.0
2018-02-05 14:35:00,75.53,75.6,75.49,75.51,25676.0,54.1532,54.2034,54.1245,54.1389,25676.0
2018-02-05 14:40:00,75.51,75.56,75.43,75.47,25003.0,54.1389,54.1747,54.0815,54.1102,25003.0
2018-02-05 14:45:00,75.48,75.49,75.35,75.39,31863.0,54.1174,54.1245,54.0241,54.0528,31863.0
2018-02-05 14:50:00,75.37,75.52,75.28,75.42,31485.0,54.0385,54.146,53.974,54.0743,31485.0
2018-02-05 14:55:00,75.41,75.42,75.2,75.22,37066.0,54.0672,54.0743,53.9166,53.9309,37066.0
2018-02-05 15:00:00,75.21,75.27,75.14,75.17,57105.0,53.9238,53.9668,53.8736,53.8951,57105.0
2018-02-05 15:05:00,75.16,75.35,75.02,75.22,119063.0,53.8879,54.0241,53.7875,53.9309,119063.0
2018-02-05 15:10:00,75.15,75.47,74.83,74.91,125792.0,53.8808,54.1102,53.6513,53.7087,125792.0
2018-02-05 15:15:00,74.92,75.31,74.76,74.93,80453.0,53.7158,53.9955,53.6011,53.723,80453.0
2018-02-05 15:20:00,74.91,75.1,74.74,75.05,60901.0,53.7087,53.8449,53.5868,53.8091,60901.0
2018-02-05 15:25:00,75.02,75.14,74.95,75.13,71860.0,53.7875,53.8736,53.7374,53.8664,71860.0
2018-02-05 15:30:00,75.14,75.3,74.98,75.18,107653.0,53.8736,53.9883,53.7589,53.9023,107653.0
2018-02-05 15:35:00,75.17,75.21,75.06,75.09,69622.0,53.8951,53.9238,53.8162,53.8377,69622.0
2018-02-05 15:40:00,75.08,75.17,74.89,75.07,83415.0,53.8306,53.8951,53.6943,53.8234,83415.0
2018-02-05 15:45:00,75.05,75.05,74.77,74.79,85489.0,53.8091,53.8091,53.6083,53.6226,85489.0
2018-02-05 15:50:00,74.81,74.89,74.6,74.61,114361.0,53.637,53.6943,53.4864,53.4936,114361.0
2018-02-05 15:55:00,74.62,74.93,74.61,74.69,217509.0,53.5008,53.723,53.4936,53.5509,217509.0
2018-02-06 09:30:00,74.2,74.25,73.16,73.39,182371.0,53.1996,53.2355,52.454,52.6189,182371.0
2018-02-06 09:35:00,73.45,73.52,72.84,73.32,137582.0,52.6619,52.7121,52.2245,52.5687,137582.0
2018-02-06 09:40:00,73.27,73.96,73.26,73.86,72755.0,52.5328,53.0275,52.5257,52.9559,72755.0
2018-02-06 09:45:00,73.84,74.0,73.46,73.86,140615.0,52.9415,53.0562,52.6691,52.9559,140615.0
2018-02-06 09:50:00,73.84,74.04,73.73,74.02,48283.0,52.9415,53.0849,52.8626,53.0706,48283.0
2018-02-06 09:55:00,74.03,74.14,73.71,73.96,65590.0,53.0777,53.1566,52.8483,53.0275,65590.0
2018-02-06 10:00:00,73.97,74.32,73.91,74.17,64061.0,53.0347,53.2857,52.9917,53.1781,64061.0
2018-02-06 10:05:00,74.16,74.42,74.06,74.33,51287.0,53.1709,53.3574,53.0992,53.2928,51287.0
2018-02-06 10:10:00,74.31,74.32,74.1,74.27,66196.0,53.2785,53.2857,53.1279,53.2498,66196.0
2018-02-06 10:15:00,74.28,74.33,73.84,74.17,54228.0,53.257,53.2928,52.9415,53.1781,54228.0
2018-02-06 10:20:00,74.19,74.33,74.04,74.07,55359.0,53.1925,53.2928,53.0849,53.1064,55359.0
2018-02-06 10:25:00,74.04,74.2,73.73,73.75,93113.0,53.0849,53.1996,52.8626,52.877,93113.0
2018-02-06 10:30:00,73.73,73.74,73.37,73.43,54405.0,52.8626,52.8698,52.6045,52.6476,54405.0
2018-02-06 10:35:00,73.47,73.47,73.05,73.05,69624.0,52.6762,52.6762,52.3751,52.3751,69624.0
2018-02-06 10:40:00,73.07,73.13,72.91,73.06,85772.0,52.3894,52.4325,52.2747,52.3823,85772.0
2018-02-06 10:45:00,73.05,73.3,73.03,73.19,66802.0,52.3751,52.5543,52.3608,52.4755,66802.0
2018-02-06 10:50:00,73.19,73.54,73.18,73.42,53002.0,52.4755,52.7264,52.4683,52.6404,53002.0
2018-02-06 10:55:00,73.5,73.5,73.15,73.17,42598.0,52.6977,52.6977,52.4468,52.4611,42598.0
2018-02-06 11:00:00,73.16,73.25,73.02,73.14,34984.0,52.454,52.5185,52.3536,52.4396,34984.0
2018-02-06 11:05:00,73.15,73.2,72.86,72.87,54519.0,52.4468,52.4826,52.2389,52.246,54519.0
2018-02-06 11:10:00,72.88,73.03,72.81,72.9,85892.0,52.2532,52.3608,52.203,52.2676,85892.0
2018-02-06 11:15:00,72.9,72.96,72.8,72.92,140049.0,52.2676,52.3106,52.1959,52.2819,140049.0
2018-02-06 11:20:00,72.91,73.07,72.84,73.03,116644.0,52.2747,52.3894,52.2245,52.3608,116644.0
2018-02-06 11:25:00,73.04,73.14,72.93,73.07,122639.0,52.3679,52.4396,52.2891,52.3894,122639.0
2018-02-06 11:30:00,73.07,73.11,72.94,73.05,122945.0,52.3894,52.4181,52.2962,52.3751,122945.0
2018-02-06 11:35:00,73.05,73.3,73.03,73.28,129593.0,52.3751,52.5543,52.3608,52.54,129593.0
2018-02-06 11:40:00,73.27,73.37,73.22,73.37,66752.0,52.5328,52.6045,52.497,52.6045,66752.0
2018-02-06 11:45:00,73.36,73.6,73.32,73.6,35985.0,52.5974,52.7694,52.5687,52.7694,35985.0
2018-02-06 11:50:00,73.59,73.69,73.45,73.48,62463.0,52.7623,52.834,52.6619,52.6834,62463.0
2018-02-06 11:55:00,73.46,73.46,73.28,73.37,47956.0,52.6691,52.6691,52.54,52.6045,47956.0
2018-02-06 12:00:00,73.38,73.48,73.25,73.27,45229.0,52.6117,52.6834,52.5185,52.5328,45229.0
2018-02-06 12:05:00,73.27,73.37,73.2,73.35,28248.0,52.5328,52.6045,52.4826,52.5902,28248.0
2018-02-06 12:10:00,73.34,73.47,73.31,73.46,20388.0,52.583,52.6762,52.5615,52.6691,20388.0
2018-02-06 12:15:00,73.45,73.6,73.43,73.48,27196.0,52.6619,52.7694,52.6476,52.6834,27196.0
2018-02-06 12:20:00,73.48,73.52,73.42,73.46,27427.0,52.6834,52.7121,52.6404,52.6691,27427.0
2018-02-06 12:25:00,73.45,73.56,73.4,73.56,24520.0,52.6619,52.7408,52.626,52.7408,24520.0
2018-02-06 12:30:00,73.56,73.74,73.56,73.72,31038.0,52.7408,52.8698,52.7408,52.8555,31038.0
2018-02-06 12:35:00,73.71,73.78,73.57,73.76,42413.0,52.8483,52.8985,52.7479,52.8842,42413.0
2018-02-06 12:40:00,73.76,73.84,73.6,73.61,28538.0,52.8842,52.9415,52.7694,52.7766,28538.0
2018-02-06 12:45:00,73.6,73.63,73.55,73.6,27439.0,52.7694,52.7909,52.7336,52.7694,27439.0
2018-02-06 12:50:00,73.6,73.73,73.6,73.72,31220.0,52.7694,52.8626,52.7694,52.8555,31220.0
2018-02-06 12:55:00,73.71,73.81,73.68,73.78,45934.0,52.8483,52.92,52.8268,52.8985,45934.0
2018-02-06 13:00:00,73.76,73.81,73.63,73.65,54249.0,52.8842,52.92,52.7909,52.8053,54249.0
2018-02-06 13:05:00,73.66,73.72,73.65,73.68,42620.0,52.8125,52.8555,52.8053,52.8268,42620.0
2018-02-06 13:10:00,73.67,73.7,73.58,73.65,50259.0,52.8196,52.8411,52.7551,52.8053,50259.0
2018-02-06 13:15:00,73.66,73.76,73.63,73.7,29508.0,52.8125,52.8842,52.7909,52.8411,29508.0
2018-02-06 13:20:00,73.71,73.74,73.62,73.62,23869.0,52.8483,52.8698,52.7838,52.7838,23869.0
2018-02-06 13:25:00,73.62,73.67,73.55,73.56,26650.0,52.7838,52.8196,52.7336,52.7408,26650.0
2018-02-06 13:30:00,73.56,73.61,73.52,73.53,36686.0,52.7408,52.7766,52.7121,52.7192,36686.0
2018-02-06 13:35:00,73.52,73.65,73.5,73.63,55371.0,52.7121,52.8053,52.6977,52.7909,55371.0
2018-02-06 13:40:00,73.63,73.71,73.56,73.57,30882.0,52.7909,52.8483,52.7408,52.7479,30882.0
2018-02-06 13:45:00,73.59,73.7,73.57,73.69,31656.0,52.7623,52.8411,52.7479,52.834,31656.0
2018-02-06 13:50:00,73.69,73.69,73.55,73.56,37152.0,52.834,52.834,52.7336,52.7408,37152.0
2018-02-06 13:55:00,73.56,73.62,73.52,73.55,50928.0,52.7408,52.7838,52.7121,52.7336,50928.0
2018-02-06 14:00:00,73.53,73.54,73.41,73.46,41123.0,52.7192,52.7264,52.6332,52.6691,41123.0
2018-02-06 14:05:00,73.46,73.47,73.32,73.37,43891.0,52.6691,52.6762,52.5687,52.6045,43891.0
2018-02-06 14:10:00,73.36,73.42,73.26,73.33,59096.0,52.5974,52.6404,52.5257,52.5759,59096.0
2018-02-06 14:15:00,73.31,73.39,73.3,73.36,48651.0,52.5615,52.6189,52.5543,52.5974,48651.0
2018-02-06 14:20:00,73.35,73.35,73.27,73.28,38786.0,52.5902,52.5902,52.5328,52.54,38786.0
2018-02-06 14:25:00,73.27,73.28,73.22,73.23,78450.0,52.5328,52.54,52.497,52.5042,78450.0
2018-02-06 14:30:00,73.23,73.26,73.05,73.05,96788.0,52.5042,52.5257,52.3751,52.3751,96788.0
2018-02-06 14:35:00,73.05,73.16,73.02,73.06,60317.0,52.3751,52.454,52.3536,52.3823,60317.0
2018-02-06 14:40:00,73.07,73.35,73.07,73.35,50298.0,52.3894,52.5902,52.3894,52.5902,50298.0
2018-02-06 14:45:00,73.34,73.54,73.32,73.5,55456.0,52.583,52.7264,52.5687,52.6977,55456.0
2018-02-06 14:50:00,73.5,73.61,73.38,73.6,46743.0,52.6977,52.7766,52.6117,52.7694,46743.0
2018-02-06 14:55:00,73.6,73.78,73.55,73.71,80681.0,52.7694,52.8985,52.7336,52.8483,80681.0
2018-02-06 15:00:00,73.72,73.94,73.72,73.91,54609.0,52.8555,53.0132,52.8555,52.9917,54609.0
2018-02-06 15:05:00,73.9,74.23,73.85,74.22,90949.0,52.9845,53.2211,52.9487,53.214,90949.0
2018-02-06 15:10:00,74.22,74.22,73.95,73.95,59772.0,53.214,53.214,53.0204,53.0204,59772.0
2018-02-06 15:15:00,73.95,73.99,73.8,73.89,109076.0,53.0204,53.0491,52.9128,52.9774,109076.0
2018-02-06 15:20:00,73.89,74.01,73.82,73.84,92376.0,52.9774,53.0634,52.9272,52.9415,92376.0
2018-02-06 15:25:00,73.84,74.0,73.84,73.99,105981.0,52.9415,53.0562,52.9415,53.0491,105981.0
2018-02-06 15:30:00,73.98,74.31,73.98,74.25,124996.0,53.0419,53.2785,53.0419,53.2355,124996.0
2018-02-06 15:35:00,74.26,74.41,74.17,74.31,98552.0,53.2426,53.3502,53.1781,53.2785,98552.0
2018-02-06 15:40:00,74.31,74.44,74.26,74.26,104761.0,53.2785,53.3717,53.2426,53.2426,104761.0
2018-02-06 15:45:00,74.27,74.27,73.96,74.0,164725.0,53.2498,53.2498,53.0275,53.0562,164725.0
2018-02-06 15:50:00,73.99,74.14,73.95,74.01,155586.0,53.0491,53.1566,53.0204,53.0634,155586.0
2018-02-06 15:55:00,74.01,74.12,73.91,74.1,280802.0,53.0634,53.1423,52.9917,53.1279,280802.0
2018-02-07 09:30:00,73.98,74.03,73.4,73.67,118989.0,53.0419,53.0777,52.626,52.8196,118989.0
2018-02-07 09:35:00,73.67,74.15,73.61,74.12,82240.0,52.8196,53.1638,52.7766,53.1423,82240.0
2018-02-07 09:40:00,74.15,74.52,74.15,74.29,60531.0,53.1638,53.4291,53.1638,53.2642,60531.0
2018-02-07 09:45:00,74.31,74.35,73.96,74.0,57548.0,53.2785,53.3072,53.0275,53.0562,57548.0
2018-02-07 09:50:00,74.01,74.08,73.97,74.08,81769.0,53.0634,53.1136,53.0347,53.1136,81769.0
2018-02-07 09:55:00,74.08,74.1,73.98,74.02,66129.0,53.1136,53.1279,53.0419,53.0706,66129.0
2018-02-07 10:00:00,74.02,74.15,73.98,74.06,85827.0,53.0706,53.1638,53.0419,53.0992,85827.0
2018-02-07 10:05:00,74.06,74.49,74.03,74.34,56741.0,53.0992,53.4075,53.0777,53.3,56741.0
2018-02-07 10:10:00,74.32,74.33,74.21,74.29,41985.0,53.2857,53.2928,53.2068,53.2642,41985.0
2018-02-07 10:15:00,74.29,74.53,74.23,74.53,56494.0,53.2642,53.4362,53.2211,53.4362,56494.0
2018-02-07 10:20:00,74.52,74.52,74.29,74.42,40067.0,53.4291,53.4291,53.2642,53.3574,40067.0
2018-02-07 10:25:00,74.42,74.42,74.29,74.35,30646.0,53.3574,53.3574,53.2642,53.3072,30646.0
2018-02-07 10:30:00,74.33,74.35,74.23,74.32,58223.0,53.2928,53.3072,53.2211,53.2857,58223.0
2018-02-07 10:35:00,74.31,74.41,74.24,74.4,52314.0,53.2785,53.3502,53.2283,53.343,52314.0
2018-02-07 10:40:00,74.4,74.44,74.16,74.16,38417.0,53.343,53.3717,53.1709,53.1709,38417.0
2018-02-07 10:45:00,74.15,74.36,74.14,74.36,61066.0,53.1638,53.3143,53.1566,53.3143,61066.0
2018-02-07 10:50:00,74.36,74.66,74.33,74.66,47226.0,53.3143,53.5294,53.2928,53.5294,47226.0
2018-02-07 10:55:00,74.67,74.67,74.49,74.63,36216.0,53.5366,53.5366,53.4075,53.5079,36216.0
2018-02-07 11:00:00,74.63,74.68,74.53,74.6,29190.0,53.5079,53.5438,53.4362,53.4864,29190.0
2018-02-07 11:05:00,74.62,74.65,74.53,74.62,41455.0,53.5008,53.5223,53.4362,53.5008,41455.0
2018-02-07 11:10:00,74.62,74.7,74.58,74.58,23841.0,53.5008,53.5581,53.4721,53.4721,23841.0
2018-02-07 11:15:00,74.58,74.65,74.55,74.62,45620.0,53.4721,53.5223,53.4506,53.5008,45620.0
2018-02-07 11:20:00,74.62,74.66,74.49,74.53,42049.0,53.5008,53.5294,53.4075,53.4362,42049.0
2018-02-07 11:25:00,74.53,74.61,74.49,74.58,25213.0,53.4362,53.4936,53.4075,53.4721,25213.0
2018-02-07 11:30:00,74.58,74.6,74.47,74.55,47020.0,53.4721,53.4864,53.3932,53.4506,47020.0
2018-02-07 11:35:00,74.54,74.54,74.47,74.49,26221.0,53.4434,53.4434,53.3932,53.4075,26221.0
2018-02-07 11:40:00,74.49,74.55,74.43,74.55,30151.0,53.4075,53.4506,53.3645,53.4506,30151.0
2018-02-07 11:45:00,74.54,74.61,74.53,74.54,21580.0,53.4434,53.4936,53.4362,53.4434,21580.0
2018-02-07 11:50:00,74.52,74.67,74.47,74.63,44827.0,53.4291,53.5366,53.3932,53.5079,44827.0
2018-02-07 11:55:00,74.62,74.79,74.56,74.79,28978.0,53.5008,53.6226,53.4577,53.6226,28978.0
2018-02-07 12:00:00,74.75,74.85,74.72,74.8,32971.0,53.594,53.6657,53.5725,53.6298,32971.0
2018-02-07 12:05:00,74.79,74.79,74.67,74.67,23234.0,53.6226,53.6226,53.5366,53.5366,23234.0
2018-02-07 12:10:00,74.67,74.67,74.58,74.63,21188.0,53.5366,53.5366,53.4721,53.5079,21188.0
2018-02-07 12:15:00,74.64,74.65,74.48,74.53,29129.0,53.5151,53.5223,53.4004,53.4362,29129.0
2018-02-07 12:20:00,74.53,74.58,74.46,74.58,24482.0,53.4362,53.4721,53.386,53.4721,24482.0
2018-02-07 12:25:00,74.6,74.68,74.56,74.67,22201.0,53.4864,53.5438,53.4577,53.5366,22201.0
2018-02-07 12:30:00,74.67,74.7,74.62,74.65,54662.0,53.5366,53.5581,53.5008,53.5223,54662.0
2018-02-07 12:35:00,74.65,74.66,74.51,74.51,24638.0,53.5223,53.5294,53.4219,53.4219,24638.0
2018-02-07 12:40:00,74.51,74.53,74.41,74.43,18073.0,53.4219,53.4362,53.3502,53.3645,18073.0
2018-02-07 12:45:00,74.43,74.58,74.4,74.56,46955.0,53.3645,53.4721,53.343,53.4577,46955.0
2018-02-07 12:50:00,74.55,74.71,74.54,74.56,25326.0,53.4506,53.5653,53.4434,53.4577,25326.0
2018-02-07 12:55:00,74.56,74.68,74.51,74.66,38388.0,53.4577,53.5438,53.4219,53.5294,38388.0
2018-02-07 13:00:00,74.66,74.8,74.66,74.72,27334.0,53.5294,53.6298,53.5294,53.5725,27334.0
2018-02-07 13:05:00,74.72,74.72,74.54,74.63,81679.0,53.5725,53.5725,53.4434,53.5079,81679.0
2018-02-07 13:10:00,74.63,74.63,74.4,74.42,48427.0,53.5079,53.5079,53.343,53.3574,48427.0
2018-02-07 13:15:00,74.4,74.6,74.33,74.55,82474.0,53.343,53.4864,53.2928,53.4506,82474.0
2018-02-07 13:20:00,74.55,74.56,74.18,74.2,55622.0,53.4506,53.4577,53.1853,53.1996,55622.0
2018-02-07 13:25:00,74.21,74.27,74.09,74.25,39235.0,53.2068,53.2498,53.1208,53.2355,39235.0
2018-02-07 13:30:00,74.25,74.3,74.15,74.28,33022.0,53.2355,53.2713,53.1638,53.257,33022.0
2018-02-07 13:35:00,74.27,74.31,74.21,74.22,27841.0,53.2498,53.2785,53.2068,53.214,27841.0
2018-02-07 13:40:00,74.21,74.28,74.19,74.26,34018.0,53.2068,53.257,53.1925,53.2426,34018.0
2018-02-07 13:45:00,74.25,74.28,74.1,74.11,27127.0,53.2355,53.257,53.1279,53.1351,27127.0
2018-02-07 13:50:00,74.11,74.15,74.02,74.02,34146.0,53.1351,53.1638,53.0706,53.0706,34146.0
2018-02-07 13:55:00,74.01,74.06,73.97,74.01,34549.0,53.0634,53.0992,53.0347,53.0634,34549.0
2018-02-07 14:00:00,74.0,74.0,73.79,73.83,46555.0,53.0562,53.0562,52.9057,52.9343,46555.0
2018-02-07 14:05:00,73.83,73.98,73.83,73.94,24974.0,52.9343,53.0419,52.9343,53.0132,24974.0
2018-02-07 14:10:00,73.95,74.11,73.94,74.05,28096.0,53.0204,53.1351,53.0132,53.0921,28096.0
2018-02-07 14:15:00,74.05,74.1,73.95,73.97,25930.0,53.0921,53.1279,53.0204,53.0347,25930.0
2018-02-07 14:20:00,73.98,73.99,73.85,73.91,29179.0,53.0419,53.0491,52.9487,52.9917,29179.0
2018-02-07 14:25:00,73.89,74.0,73.87,73.97,26720.0,52.9774,53.0562,52.963,53.0347,26720.0
2018-02-07 14:30:00,73.98,73.99,73.91,73.91,26041.0,53.0419,53.0491,52.9917,52.9917,26041.0
2018-02-07 14:35:00,73.9,73.95,73.86,73.88,34743.0,52.9845,53.0204,52.9559,52.9702,34743.0
2018-02-07 14:40:00,73.87,73.93,73.83,73.87,39301.0,52.963,53.006,52.9343,52.963,39301.0
2018-02-07 14:45:00,73.86,73.89,73.77,73.79,30900.0,52.9559,52.9774,52.8913,52.9057,30900.0
2018-02-07 14:50:00,73.79,73.91,73.75,73.83,61241.0,52.9057,52.9917,52.877,52.9343,61241.0
2018-02-07 14:55:00,73.83,73.99,73.8,73.93,30395.0,52.9343,53.0491,52.9128,53.006,30395.0
2018-02-07 15:00:00,73.94,74.09,73.93,74.03,41513.0,53.0132,53.1208,53.006,53.0777,41513.0
2018-02-07 15:05:00,74.04,74.14,74.02,74.07,38811.0,53.0849,53.1566,53.0706,53.1064,38811.0
2018-02-07 15:10:00,74.07,74.11,73.99,74.1,42790.0,53.1064,53.1351,53.0491,53.1279,42790.0
2018-02-07 15:15:00,74.1,74.12,74.04,74.09,40550.0,53.1279,53.1423,53.0849,53.1208,40550.0
2018-02-07 15:20:00,74.09,74.21,74.06,74.2,52897.0,53.1208,53.2068,53.0992,53.1996,52897.0
2018-02-07 15:25:00,74.19,74.28,74.17,74.22,41107.0,53.1925,53.257,53.1781,53.214,41107.0
2018-02-07 15:30:00,74.22,74.26,74.12,74.15,64530.0,53.214,53.2426,53.1423,53.1638,64530.0
2018-02-07 15:35:00,74.17,74.25,74.12,74.12,61585.0,53.1781,53.2355,53.1423,53.1423,61585.0
2018-02-07 15:40:00,74.11,74.21,74.1,74.1,58544.0,53.1351,53.2068,53.1279,53.1279,58544.0
2018-02-07 15:45:00,74.09,74.1,73.9,73.95,169637.0,53.1208,53.1279,52.9845,53.0204,169637.0
2018-02-07 15:50:00,73.95,74.02,73.8,73.85,120229.0,53.0204,53.0706,52.9128,52.9487,120229.0
2018-02-07 15:55:00,73.85,73.93,73.75,73.76,317192.0,52.9487,53.006,52.877,52.8842,317192.0
2018-02-08 09:30:00,73.4,73.62,73.08,73.2,83860.0,52.626,52.7838,52.3966,52.4826,83860.0
2018-02-08 09:35:00,73.16,73.6,73.11,73.55,34948.0,52.454,52.7694,52.4181,52.7336,34948.0
2018-02-08 09:40:00,73.56,73.75,73.56,73.72,30184.0,52.7408,52.877,52.7408,52.8555,30184.0
2018-02-08 09:45:00,73.71,73.74,73.34,73.6,38160.0,52.8483,52.8698,52.583,52.7694,38160.0
2018-02-08 09:50:00,73.6,73.79,73.6,73.79,28221.0,52.7694,52.9057,52.7694,52.9057,28221.0
2018-02-08 09:55:00,73.79,73.81,73.62,73.71,24424.0,52.9057,52.92,52.7838,52.8483,24424.0
2018-02-08 10:00:00,73.67,73.68,73.4,73.47,42164.0,52.8196,52.8268,52.626,52.6762,42164.0
2018-02-08 10:05:00,73.45,73.78,73.44,73.74,24453.0,52.6619,52.8985,52.6547,52.8698,24453.0
2018-02-08 10:10:00,73.78,73.78,73.58,73.63,16869.0,52.8985,52.8985,52.7551,52.7909,16869.0
2018-02-08 10:15:00,73.64,73.75,73.47,73.49,22085.0,52.7981,52.877,52.6762,52.6906,22085.0
2018-02-08 10:20:00,73.45,73.59,73.4,73.58,23579.0,52.6619,52.7623,52.626,52.7551,23579.0
2018-02-08 10:25:00,73.57,73.57,73.37,73.44,25482.0,52.7479,52.7479,52.6045,52.6547,25482.0
2018-02-08 10:30:00,73.4,73.58,73.37,73.48,30034.0,52.626,52.7551,52.6045,52.6834,30034.0
2018-02-08 10:35:00,73.5,73.64,73.45,73.63,24181.0,52.6977,52.7981,52.6619,52.7909,24181.0
2018-02-08 10:40:00,73.65,73.8,73.61,73.66,14509.0,52.8053,52.9128,52.7766,52.8125,14509.0
2018-02-08 10:45:00,73.66,73.8,73.66,73.69,16175.0,52.8125,52.9128,52.8125,52.834,16175.0
2018-02-08 10:50:00,73.69,73.94,73.62,73.94,21025.0,52.834,53.0132,52.7838,53.0132,21025.0
2018-02-08 10:55:00,73.91,74.04,73.88,74.02,27476.0,52.9917,53.0849,52.9702,53.0706,27476.0
2018-02-08 11:00:00,74.0,74.07,73.89,74.01,20759.0,53.0562,53.1064,52.9774,53.0634,20759.0
2018-02-08 11:05:00,74.03,74.17,73.98,74.08,25741.0,53.0777,53.1781,53.0419,53.1136,25741.0
2018-02-08 11:10:00,74.08,74.28,73.96,74.1,29918.0,53.1136,53.257,53.0275,53.1279,29918.0
2018-02-08 11:15:00,74.11,74.31,74.03,74.25,22279.0,53.1351,53.2785,53.0777,53.2355,22279.0
2018-02-08 11:20:00,74.28,74.34,74.15,74.28,17100.0,53.257,53.3,53.1638,53.257,17100.0
2018-02-08 11:25:00,74.28,74.38,74.15,74.35,28739.0,53.257,53.3287,53.1638,53.3072,28739.0
2018-02-08 11:30:00,74.34,74.42,74.19,74.36,21351.0,53.3,53.3574,53.1925,53.3143,21351.0
2018-02-08 11:35:00,74.4,74.45,74.29,74.39,19289.0,53.343,53.3789,53.2642,53.3358,19289.0
2018-02-08 11:40:00,74.4,74.4,74.04,74.17,33929.0,53.343,53.343,53.0849,53.1781,33929.0
2018-02-08 11:45:00,74.15,74.31,74.11,74.28,20617.0,53.1638,53.2785,53.1351,53.257,20617.0
2018-02-08 11:50:00,74.27,74.44,74.25,74.25,18946.0,53.2498,53.3717,53.2355,53.2355,18946.0
2018-02-08 11:55:00,74.25,74.29,74.06,74.13,16012.0,53.2355,53.2642,53.0992,53.1494,16012.0
2018-02-08 12:00:00,74.11,74.18,74.07,74.15,13537.0,53.1351,53.1853,53.1064,53.1638,13537.0
2018-02-08 12:05:00,74.15,74.18,74.05,74.1,20349.0,53.1638,53.1853,53.0921,53.1279,20349.0
2018-02-08 12:10:00,74.1,74.23,74.07,74.2,24067.0,53.1279,53.2211,53.1064,53.1996,24067.0
2018-02-08 12:15:00,74.2,74.37,74.17,74.35,24231.0,53.1996,53.3215,53.1781,53.3072,24231.0
2018-02-08 12:20:00,74.33,74.36,74.15,74.16,24216.0,53.2928,53.3143,53.1638,53.1709,24216.0
2018-02-08 12:25:00,74.14,74.2,74.06,74.11,16293.0,53.1566,53.1996,53.0992,53.1351,16293.0
2018-02-08 12:30:00,74.11,74.14,74.01,74.11,30277.0,53.1351,53.1566,53.0634,53.1351,30277.0
2018-02-08 12:35:00,74.1,74.25,74.07,74.21,25219.0,53.1279,53.2355,53.1064,53.2068,25219.0
2018-02-08 12:40:00,74.21,74.43,74.21,74.29,23968.0,53.2068,53.3645,53.2068,53.2642,23968.0
2018-02-08 12:45:00,74.31,74.32,74.16,74.23,23726.0,53.2785,53.2857,53.1709,53.2211,23726.0
2018-02-08 12:50:00,74.23,74.23,74.07,74.12,23271.0,53.2211,53.2211,53.1064,53.1423,23271.0
2018-02-08 12:55:00,74.12,74.27,74.04,74.22,38973.0,53.1423,53.2498,53.0849,53.214,38973.0
2018-02-08 13:00:00,74.21,74.3,74.15,74.26,58205.0,53.2068,53.2713,53.1638,53.2426,58205.0
2018-02-08 13:05:00,74.28,74.42,74.21,74.33,44357.0,53.257,53.3574,53.2068,53.2928,44357.0
2018-02-08 13:10:00,74.33,74.37,74.26,74.29,59305.0,53.2928,53.3215,53.2426,53.2642,59305.0
2018-02-08 13:15:00,74.28,74.43,74.28,74.32,45727.0,53.257,53.3645,53.257,53.2857,45727.0
2018-02-08 13:20:00,74.31,74.43,74.28,74.34,32326.0,53.2785,53.3645,53.257,53.3,32326.0
2018-02-08 13:25:00,74.35,74.35,74.12,74.12,61303.0,53.3072,53.3072,53.1423,53.1423,61303.0
2018-02-08 13:30:00,74.12,74.2,74.02,74.08,25755.0,53.1423,53.1996,53.0706,53.1136,25755.0
2018-02-08 13:35:00,74.07,74.22,74.07,74.18,24703.0,53.1064,53.214,53.1064,53.1853,24703.0
2018-02-08 13:40:00,74.2,74.23,74.05,74.13,38785.0,53.1996,53.2211,53.0921,53.1494,38785.0
2018-02-08 13:45:00,74.15,74.24,73.98,74.06,37792.0,53.1638,53.2283,53.0419,53.0992,37792.0
2018-02-08 13:50:00,74.07,74.08,73.96,74.05,23244.0,53.1064,53.1136,53.0275,53.0921,23244.0
2018-02-08 13:55:00,74.07,74.08,73.95,74.03,29602.0,53.1064,53.1136,53.0204,53.0777,29602.0
2018-02-08 14:00:00,74.02,74.03,73.88,73.89,30593.0,53.0706,53.0777,52.9702,52.9774,30593.0
2018-02-08 14:05:00,73.91,74.0,73.89,74.0,35418.0,52.9917,53.0562,52.9774,53.0562,35418.0
2018-02-08 14:10:00,74.0,74.02,73.88,73.96,35299.0,53.0562,53.0706,52.9702,53.0275,35299.0
2018-02-08 14:15:00,73.97,74.19,73.9,74.14,36619.0,53.0347,53.1925,52.9845,53.1566,36619.0
2018-02-08 14:20:00,74.15,74.18,74.0,74.05,24247.0,53.1638,53.1853,53.0562,53.0921,24247.0
2018-02-08 14:25:00,74.06,74.06,73.92,73.97,25948.0,53.0992,53.0992,52.9989,53.0347,25948.0
2018-02-08 14:30:00,73.96,73.98,73.82,73.91,34241.0,53.0275,53.0419,52.9272,52.9917,34241.0
2018-02-08 14:35:00,73.91,73.97,73.85,73.95,30111.0,52.9917,53.0347,52.9487,53.0204,30111.0
2018-02-08 14:40:00,73.92,73.98,73.87,73.9,41390.0,52.9989,53.0419,52.963,52.9845,41390.0
2018-02-08 14:45:00,73.89,74.05,73.87,74.01,33211.0,52.9774,53.0921,52.963,53.0634,33211.0
2018-02-08 14:50:00,74.0,74.0,73.85,73.89,46423.0,53.0562,53.0562,52.9487,52.9774,46423.0
2018-02-08 14:55:00,73.89,73.97,73.83,73.91,40553.0,52.9774,53.0347,52.9343,52.9917,40553.0
2018-02-08 15:00:00,73.92,74.13,73.88,74.12,52595.0,52.9989,53.1494,52.9702,53.1423,52595.0
2018-02-08 15:05:00,74.13,74.15,73.77,73.77,39107.0,53.1494,53.1638,52.8913,52.8913,39107.0
2018-02-08 15:10:00,73.78,73.84,73.71,73.78,42229.0,52.8985,52.9415,52.8483,52.8985,42229.0
2018-02-08 15:15:00,73.78,73.84,73.7,73.72,41410.0,52.8985,52.9415,52.8411,52.8555,41410.0
2018-02-08 15:20:00,73.73,73.84,73.64,73.81,65781.0,52.8626,52.9415,52.7981,52.92,65781.0
2018-02-08 15:25:00,73.81,73.97,73.8,73.82,46247.0,52.92,53.0347,52.9128,52.9272,46247.0
2018-02-08 15:30:00,73.81,73.85,73.66,73.67,59212.0,52.92,52.9487,52.8125,52.8196,59212.0
2018-02-08 15:35:00,73.68,73.71,73.55,73.59,57603.0,52.8268,52.8483,52.7336,52.7623,57603.0
2018-02-08 15:40:00,73.57,73.68,73.43,73.65,64982.0,52.7479,52.8268,52.6476,52.8053,64982.0
2018-02-08 15:45:00,73.66,73.71,73.28,73.35,149691.0,52.8125,52.8483,52.54,52.5902,149691.0
2018-02-08 15:50:00,73.34,73.52,73.33,73.52,200194.0,52.583,52.7121,52.5759,52.7121,200194.0
2018-02-08 15:55:00,73.52,73.53,73.28,73.3,319286.0,52.7121,52.7192,52.54,52.5543,319286.0
2018-02-09 09:30:00,73.42,73.73,73.23,73.71,113395.0,52.6404,52.8626,52.5042,52.8483,113395.0
2018-02-09 09:35:00,73.68,73.91,73.48,73.77,50826.0,52.8268,52.9917,52.6834,52.8913,50826.0
2018-02-09 09:40:00,73.78,73.85,73.55,73.66,49884.0,52.8985,52.9487,52.7336,52.8125,49884.0
2018-02-09 09:45:00,73.66,74.07,73.59,73.83,66959.0,52.8125,53.1064,52.7623,52.9343,66959.0
2018-02-09 09:50:00,73.83,74.0,73.72,73.96,44582.0,52.9343,53.0562,52.8555,53.0275,44582.0
2018-02-09 09:55:00,73.97,74.26,73.97,74.04,47446.0,53.0347,53.2426,53.0347,53.0849,47446.0
2018-02-09 10:00:00,74.06,74.44,74.05,74.29,61663.0,53.0992,53.3717,53.0921,53.2642,61663.0
2018-02-09 10:05:00,74.28,74.32,74.0,74.23,48190.0,53.257,53.2857,53.0562,53.2211,48190.0
2018-02-09 10:10:00,74.24,74.43,74.24,74.34,31353.0,53.2283,53.3645,53.2283,53.3,31353.0
2018-02-09 10:15:00,74.33,74.46,74.23,74.39,53406.0,53.2928,53.386,53.2211,53.3358,53406.0
2018-02-09 10:20:00,74.38,74.45,74.17,74.26,36980.0,53.3287,53.3789,53.1781,53.2426,36980.0
2018-02-09 10:25:00,74.28,74.43,74.16,74.38,31837.0,53.257,53.3645,53.1709,53.3287,31837.0
2018-02-09 10:30:00,74.38,74.61,74.38,74.42,41409.0,53.3287,53.4936,53.3287,53.3574,41409.0
2018-02-09 10:35:00,74.43,74.54,74.36,74.39,24218.0,53.3645,53.4434,53.3143,53.3358,24218.0
2018-02-09 10:40:00,74.4,74.48,74.21,74.33,35148.0,53.343,53.4004,53.2068,53.2928,35148.0
2018-02-09 10:45:00,74.32,74.52,74.31,74.36,48387.0,53.2857,53.4291,53.2785,53.3143,48387.0
2018-02-09 10:50:00,74.36,74.57,74.3,74.54,41983.0,53.3143,53.4649,53.2713,53.4434,41983.0
2018-02-09 10:55:00,74.53,74.62,74.38,74.47,67152.0,53.4362,53.5008,53.3287,53.3932,67152.0
2018-02-09 11:00:00,74.48,74.59,74.37,74.41,55577.0,53.4004,53.4792,53.3215,53.3502,55577.0
2018-02-09 11:05:00,74.42,74.46,74.17,74.2,39317.0,53.3574,53.386,53.1781,53.1996,39317.0
2018-02-09 11:10:00,74.2,74.24,74.06,74.2,47904.0,53.1996,53.2283,53.0992,53.1996,47904.0
2018-02-09 11:15:00,74.2,74.38,74.18,74.33,37621.0,53.1996,53.3287,53.1853,53.2928,37621.0
2018-02-09 11:20:00,74.33,74.45,74.25,74.29,46740.0,53.2928,53.3789,53.2355,53.2642,46740.0
2018-02-09 11:25:00,74.29,74.32,74.11,74.18,40547.0,53.2642,53.2857,53.1351,53.1853,40547.0
2018-02-09 11:30:00,74.16,74.2,74.05,74.13,52641.0,53.1709,53.1996,53.0921,53.1494,52641.0
2018-02-09 11:35:00,74.13,74.24,74.12,74.13,39390.0,53.1494,53.2283,53.1423,53.1494,39390.0
2018-02-09 11:40:00,74.13,74.13,74.05,74.1,26685.0,53.1494,53.1494,53.0921,53.1279,26685.0
2018-02-09 11:45:00,74.09,74.18,74.08,74.13,31855.0,53.1208,53.1853,53.1136,53.1494,31855.0
2018-02-09 11:50:00,74.12,74.16,74.06,74.13,36723.0,53.1423,53.1709,53.0992,53.1494,36723.0
2018-02-09 11:55:00,74.12,74.21,73.96,74.03,44898.0,53.1423,53.2068,53.0275,53.0777,44898.0
2018-02-09 12:00:00,73.99,74.04,73.8,73.81,21391.0,53.0491,53.0849,52.9128,52.92,21391.0
2018-02-09 12:05:00,73.82,73.88,73.66,73.67,28388.0,52.9272,52.9702,52.8125,52.8196,28388.0
2018-02-09 12:10:00,73.67,73.78,73.63,73.65,39796.0,52.8196,52.8985,52.7909,52.8053,39796.0
2018-02-09 12:15:00,73.68,73.86,73.63,73.81,40498.0,52.8268,52.9559,52.7909,52.92,40498.0
2018-02-09 12:20:00,73.79,73.93,73.73,73.84,27093.0,52.9057,53.006,52.8626,52.9415,27093.0
2018-02-09 12:25:00,73.83,73.83,73.67,73.72,26313.0,52.9343,52.9343,52.8196,52.8555,26313.0
2018-02-09 12:30:00,73.71,73.84,73.71,73.78,24809.0,52.8483,52.9415,52.8483,52.8985,24809.0
2018-02-09 12:35:00,73.79,73.8,73.66,73.73,24993.0,52.9057,52.9128,52.8125,52.8626,24993.0
2018-02-09 12:40:00,73.69,73.91,73.68,73.88,27419.0,52.834,52.9917,52.8268,52.9702,27419.0
2018-02-09 12:45:00,73.92,73.98,73.85,73.88,18637.0,52.9989,53.0419,52.9487,52.9702,18637.0
2018-02-09 12:50:00,73.89,73.94,73.77,73.77,24240.0,52.9774,53.0132,52.8913,52.8913,24240.0
2018-02-09 12:55:00,73.79,73.86,73.66,73.86,27673.0,52.9057,52.9559,52.8125,52.9559,27673.0
2018-02-09 13:00:00,73.85,73.85,73.56,73.58,24257.0,52.9487,52.9487,52.7408,52.7551,24257.0
2018-02-09 13:05:00,73.6,73.7,73.53,73.59,22556.0,52.7694,52.8411,52.7192,52.7623,22556.0
2018-02-09 13:10:00,73.61,73.61,73.34,73.44,78079.0,52.7766,52.7766,52.583,52.6547,78079.0
2018-02-09 13:15:00,73.45,73.49,73.34,73.36,29608.0,52.6619,52.6906,52.583,52.5974,29608.0
2018-02-09 13:20:00,73.35,73.39,73.21,73.27,41529.0,52.5902,52.6189,52.4898,52.5328,41529.0
2018-02-09 13:25:00,73.29,73.44,73.24,73.43,49210.0,52.5472,52.6547,52.5113,52.6476,49210.0
2018-02-09 13:30:00,73.38,73.58,73.36,73.36,30893.0,52.6117,52.7551,52.5974,52.5974,30893.0
2018-02-09 13:35:00,73.37,73.41,73.12,73.24,46986.0,52.6045,52.6332,52.4253,52.5113,46986.0
2018-02-09 13:40:00,73.25,73.35,73.22,73.23,27935.0,52.5185,52.5902,52.497,52.5042,27935.0
2018-02-09 13:45:00,73.23,73.26,73.13,73.18,41966.0,52.5042,52.5257,52.4325,52.4683,41966.0
2018-02-09 13:50:00,73.17,73.32,73.16,73.24,43761.0,52.4611,52.5687,52.454,52.5113,43761.0
2018-02-09 13:55:00,73.25,73.52,73.05,73.06,56768.0,52.5185,52.7121,52.3751,52.3823,56768.0
2018-02-09 14:00:00,73.07,73.53,73.06,73.3,58573.0,52.3894,52.7192,52.3823,52.5543,58573.0
2018-02-09 14:05:00,73.32,73.54,73.24,73.42,50475.0,52.5687,52.7264,52.5113,52.6404,50475.0
2018-02-09 14:10:00,73.42,73.75,73.41,73.67,55566.0,52.6404,52.877,52.6332,52.8196,55566.0
2018-02-09 14:15:00,73.69,73.89,73.55,73.78,40755.0,52.834,52.9774,52.7336,52.8985,40755.0
2018-02-09 14:20:00,73.79,73.97,73.72,73.97,36650.0,52.9057,53.0347,52.8555,53.0347,36650.0
2018-02-09 14:25:00,73.97,74.09,73.83,73.98,66313.0,53.0347,53.1208,52.9343,53.0419,66313.0
2018-02-09 14:30:00,73.98,74.08,73.88,73.88,49164.0,53.0419,53.1136,52.9702,52.9702,49164.0
2018-02-09 14:35:00,73.9,73.96,73.84,73.91,44258.0,52.9845,53.0275,52.9415,52.9917,44258.0
2018-02-09 14:40:00,73.91,73.96,73.8,73.83,52298.0,52.9917,53.0275,52.9128,52.9343,52298.0
2018-02-09 14:45:00,73.82,73.9,73.77,73.88,49775.0,52.9272,52.9845,52.8913,52.9702,49775.0
2018-02-09 14:50:00,73.87,74.02,73.79,73.93,69566.0,52.963,53.0706,52.9057,53.006,69566.0
2018-02-09 14:55:00,73.92,73.92,73.65,73.67,44978.0,52.9989,52.9989,52.8053,52.8196,44978.0
2018-02-09 15:00:00,73.67,73.73,73.56,73.61,47087.0,52.8196,52.8626,52.7408,52.7766,47087.0
2018-02-09 15:05:00,73.6,73.6,73.29,73.33,56037.0,52.7694,52.7694,52.5472,52.5759,56037.0
2018-02-09 15:10:00,73.32,73.37,73.22,73.31,38045.0,52.5687,52.6045,52.497,52.5615,38045.0
2018-02-09 15:15:00,73.33,73.6,73.33,73.56,32361.0,52.5759,52.7694,52.5759,52.7408,32361.0
2018-02-09 15:20:00,73.56,73.85,73.56,73.73,45441.0,52.7408,52.9487,52.7408,52.8626,45441.0
2018-02-09 15:25:00,73.73,73.97,73.66,73.83,38632.0,52.8626,53.0347,52.8125,52.9343,38632.0
2018-02-09 15:30:00,73.85,74.05,73.84,73.97,51068.0,52.9487,53.0921,52.9415,53.0347,51068.0
2018-02-09 15:35:00,73.97,74.04,73.8,73.94,54555.0,53.0347,53.0849,52.9128,53.0132,54555.0
2018-02-09 15:40:00,73.94,74.34,73.93,74.34,70907.0,53.0132,53.3,53.006,53.3,70907.0
2018-02-09 15:45:00,74.35,74.84,74.34,74.63,118201.0,53.3072,53.6585,53.3,53.5079,118201.0
2018-02-09 15:50:00,74.62,75.05,74.6,74.74,124091.0,53.5008,53.8091,53.4864,53.5868,124091.0
2018-02-09 15:55:00,74.75,74.82,74.3,74.39,250467.0,53.594,53.6441,53.2713,53.3358,250467.0
2018-02-12 09:30:00,74.4,74.42,73.88,73.99,107845.0,53.343,53.3574,52.9702,53.0491,107845.0
2018-02-12 09:35:00,74.04,74.23,73.75,73.9,61390.0,53.0849,53.2211,52.877,52.9845,61390.0
2018-02-12 09:40:00,73.94,74.03,73.66,73.75,57244.0,53.0132,53.0777,52.8125,52.877,57244.0
2018-02-12 09:45:00,73.74,74.13,73.61,74.0,65715.0,52.8698,53.1494,52.7766,53.0562,65715.0
2018-02-12 09:50:00,73.96,74.24,73.92,74.13,47706.0,53.0275,53.2283,52.9989,53.1494,47706.0
2018-02-12 09:55:00,74.13,74.18,73.96,74.13,51452.0,53.1494,53.1853,53.0275,53.1494,51452.0
2018-02-12 10:00:00,74.17,74.28,74.07,74.25,47213.0,53.1781,53.257,53.1064,53.2355,47213.0
2018-02-12 10:05:00,74.28,74.29,74.13,74.21,38519.0,53.257,53.2642,53.1494,53.2068,38519.0
2018-02-12 10:10:00,74.22,74.27,74.08,74.15,47168.0,53.214,53.2498,53.1136,53.1638,47168.0
2018-02-12 10:15:00,74.15,74.24,74.04,74.06,27730.0,53.1638,53.2283,53.0849,53.0992,27730.0
2018-02-12 10:20:00,74.07,74.15,73.97,74.05,83739.0,53.1064,53.1638,53.0347,53.0921,83739.0
2018-02-12 10:25:00,74.02,74.26,73.97,74.21,35570.0,53.0706,53.2426,53.0347,53.2068,35570.0
2018-02-12 10:30:00,74.24,74.35,74.15,74.35,29509.0,53.2283,53.3072,53.1638,53.3072,29509.0
2018-02-12 10:35:00,74.35,74.45,74.31,74.41,24751.0,53.3072,53.3789,53.2785,53.3502,24751.0
2018-02-12 10:40:00,74.42,74.46,74.22,74.26,22406.0,53.3574,53.386,53.214,53.2426,22406.0
2018-02-12 10:45:00,74.25,74.37,74.24,74.37,15422.0,53.2355,53.3215,53.2283,53.3215,15422.0
2018-02-12 10:50:00,74.38,74.43,74.24,74.24,21418.0,53.3287,53.3645,53.2283,53.2283,21418.0
2018-02-12 10:55:00,74.26,74.3,74.13,74.22,36713.0,53.2426,53.2713,53.1494,53.214,36713.0
2018-02-12 11:00:00,74.24,74.46,74.18,74.45,25510.0,53.2283,53.386,53.1853,53.3789,25510.0
2018-02-12 11:05:00,74.45,74.55,74.43,74.5,19850.0,53.3789,53.4506,53.3645,53.4147,19850.0
2018-02-12 11:10:00,74.52,74.53,74.42,74.52,23705.0,53.4291,53.4362,53.3574,53.4291,23705.0
2018-02-12 11:15:00,74.51,74.54,74.36,74.42,22120.0,53.4219,53.4434,53.3143,53.3574,22120.0
2018-02-12 11:20:00,74.42,74.45,74.28,74.45,28967.0,53.3574,53.3789,53.257,53.3789,28967.0
2018-02-12 11:25:00,74.45,74.53,74.43,74.5,20417.0,53.3789,53.4362,53.3645,53.4147,20417.0
2018-02-12 11:30:00,74.52,74.55,74.17,74.22,37314.0,53.4291,53.4506,53.1781,53.214,37314.0
2018-02-12 11:35:00,74.19,74.24,74.15,74.2,25729.0,53.1925,53.2283,53.1638,53.1996,25729.0
2018-02-12 11:40:00,74.19,74.31,74.15,74.31,20541.0,53.1925,53.2785,53.1638,53.2785,20541.0
2018-02-12 11:45:00,74.34,74.46,74.3,74.45,15273.0,53.3,53.386,53.2713,53.3789,15273.0
2018-02-12 11:50:00,74.45,74.48,74.42,74.45,23515.0,53.3789,53.4004,53.3574,53.3789,23515.0
2018-02-12 11:55:00,74.45,74.6,74.44,74.6,26559.0,53.3789,53.4864,53.3717,53.4864,26559.0
2018-02-12 12:00:00,74.57,74.66,74.53,74.64,21787.0,53.4649,53.5294,53.4362,53.5151,21787.0
2018-02-12 12:05:00,74.64,74.76,74.62,74.7,18806.0,53.5151,53.6011,53.5008,53.5581,18806.0
2018-02-12 12:10:00,74.72,74.79,74.67,74.79,19132.0,53.5725,53.6226,53.5366,53.6226,19132.0
2018-02-12 12:15:00,74.8,74.93,74.79,74.91,24672.0,53.6298,53.723,53.6226,53.7087,24672.0
2018-02-12 12:20:00,74.94,74.97,74.9,74.92,28621.0,53.7302,53.7517,53.7015,53.7158,28621.0
2018-02-12 12:25:00,74.91,75.01,74.91,74.97,35612.0,53.7087,53.7804,53.7087,53.7517,35612.0
2018-02-12 12:30:00,74.96,75.06,74.95,75.05,44724.0,53.7445,53.8162,53.7374,53.8091,44724.0
2018-02-12 12:35:00,75.06,75.12,75.04,75.09,41107.0,53.8162,53.8592,53.8019,53.8377,41107.0
2018-02-12 12:40:00,75.08,75.1,75.01,75.05,60497.0,53.8306,53.8449,53.7804,53.8091,60497.0
2018-02-12 12:45:00,75.05,75.05,74.9,74.91,32812.0,53.8091,53.8091,53.7015,53.7087,32812.0
2018-02-12 12:50:00,74.91,75.0,74.9,74.98,15104.0,53.7087,53.7732,53.7015,53.7589,15104.0
2018-02-12 12:55:00,74.98,75.14,74.96,75.1,19129.0,53.7589,53.8736,53.7445,53.8449,19129.0
2018-02-12 13:00:00,75.12,75.17,75.07,75.15,21736.0,53.8592,53.8951,53.8234,53.8808,21736.0
2018-02-12 13:05:00,75.16,75.17,74.98,75.03,47255.0,53.8879,53.8951,53.7589,53.7947,47255.0
2018-02-12 13:10:00,75.04,75.11,74.96,75.09,17357.0,53.8019,53.8521,53.7445,53.8377,17357.0
2018-02-12 13:15:00,75.09,75.13,75.07,75.09,13246.0,53.8377,53.8664,53.8234,53.8377,13246.0
2018-02-12 13:20:00,75.09,75.14,75.03,75.11,19343.0,53.8377,53.8736,53.7947,53.8521,19343.0
2018-02-12 13:25:00,75.1,75.17,75.08,75.14,16823.0,53.8449,53.8951,53.8306,53.8736,16823.0
2018-02-12 13:30:00,75.15,75.17,75.02,75.02,21532.0,53.8808,53.8951,53.7875,53.7875,21532.0
2018-02-12 13:35:00,75.03,75.05,74.89,74.94,26159.0,53.7947,53.8091,53.6943,53.7302,26159.0
2018-02-12 13:40:00,74.94,74.94,74.89,74.9,17873.0,53.7302,53.7302,53.6943,53.7015,17873.0
2018-02-12 13:45:00,74.89,74.93,74.87,74.9,11264.0,53.6943,53.723,53.68,53.7015,11264.0
2018-02-12 13:50:00,74.9,75.04,74.87,75.04,19130.0,53.7015,53.8019,53.68,53.8019,19130.0
2018-02-12 13:55:00,75.04,75.16,75.03,75.1,19358.0,53.8019,53.8879,53.7947,53.8449,19358.0
2018-02-12 14:00:00,75.11,75.11,75.04,75.07,22044.0,53.8521,53.8521,53.8019,53.8234,22044.0
2018-02-12 14:05:00,75.07,75.15,75.04,75.09,41153.0,53.8234,53.8808,53.8019,53.8377,41153.0
2018-02-12 14:10:00,75.1,75.18,75.08,75.18,18004.0,53.8449,53.9023,53.8306,53.9023,18004.0
2018-02-12 14:15:00,75.17,75.18,75.06,75.1,16061.0,53.8951,53.9023,53.8162,53.8449,16061.0
2018-02-12 14:20:00,75.11,75.16,75.11,75.12,16035.0,53.8521,53.8879,53.8521,53.8592,16035.0
2018-02-12 14:25:00,75.12,75.27,75.11,75.27,24615.0,53.8592,53.9668,53.8521,53.9668,24615.0
2018-02-12 14:30:00,75.27,75.36,75.27,75.31,36626.0,53.9668,54.0313,53.9668,53.9955,36626.0
2018-02-12 14:35:00,75.31,75.38,75.29,75.32,20667.0,53.9955,54.0457,53.9811,54.0026,20667.0
2018-02-12 14:40:00,75.32,75.44,75.26,75.26,107240.0,54.0026,54.0887,53.9596,53.9596,107240.0
2018-02-12 14:45:00,75.25,75.38,75.23,75.26,40258.0,53.9524,54.0457,53.9381,53.9596,40258.0
2018-02-12 14:50:00,75.27,75.27,75.15,75.2,26061.0,53.9668,53.9668,53.8808,53.9166,26061.0
2018-02-12 14:55:00,75.22,75.24,75.18,75.21,27611.0,53.9309,53.9453,53.9023,53.9238,27611.0
2018-02-12 15:00:00,75.22,75.31,75.22,75.29,36950.0,53.9309,53.9955,53.9309,53.9811,36950.0
2018-02-12 15:05:00,75.29,75.38,75.29,75.38,22626.0,53.9811,54.0457,53.9811,54.0457,22626.0
2018-02-12 15:10:00,75.37,75.5,75.35,75.49,37838.0,54.0385,54.1317,54.0241,54.1245,37838.0
2018-02-12 15:15:00,75.48,75.54,75.4,75.44,37161.0,54.1174,54.1604,54.06,54.0887,37161.0
2018-02-12 15:20:00,75.45,75.56,75.44,75.53,35746.0,54.0958,54.1747,54.0887,54.1532,35746.0
2018-02-12 15:25:00,75.54,75.56,75.45,75.51,40423.0,54.1604,54.1747,54.0958,54.1389,40423.0
2018-02-12 15:30:00,75.51,75.59,75.41,75.45,86775.0,54.1389,54.1962,54.0672,54.0958,86775.0
2018-02-12 15:35:00,75.46,75.47,75.26,75.37,61798.0,54.103,54.1102,53.9596,54.0385,61798.0
2018-02-12 15:40:00,75.37,75.44,75.3,75.42,68690.0,54.0385,54.0887,53.9883,54.0743,68690.0
2018-02-12 15:45:00,75.43,75.43,74.91,75.2,126137.0,54.0815,54.0815,53.7087,53.9166,126137.0
2018-02-12 15:50:00,75.2,75.32,75.17,75.26,94760.0,53.9166,54.0026,53.8951,53.9596,94760.0
2018-02-12 15:55:00,75.25,75.29,75.11,75.25,239326.0,53.9524,53.9811,53.8521,53.9524,239326.0
2018-02-13 09:30:00,75.07,75.27,74.8,74.84,110491.0,53.8234,53.9668,53.6298,53.6585,110491.0
2018-02-13 09:35:00,74.81,74.98,74.65,74.78,55817.0,53.637,53.7589,53.5223,53.6155,55817.0
2018-02-13 09:40:00,74.77,74.9,74.59,74.72,68640.0,53.6083,53.7015,53.4792,53.5725,68640.0
2018-02-13 09:45:00,74.72,74.78,74.43,74.55,38471.0,53.5725,53.6155,53.3645,53.4506,38471.0
2018-02-13 09:50:00,74.52,74.58,74.39,74.51,42962.0,53.4291,53.4721,53.3358,53.4219,42962.0
2018-02-13 09:55:00,74.52,74.55,74.31,74.39,57625.0,53.4291,53.4506,53.2785,53.3358,57625.0
2018-02-13 10:00:00,74.38,74.6,74.36,74.55,76737.0,53.3287,53.4864,53.3143,53.4506,76737.0
2018-02-13 10:05:00,74.55,74.62,74.37,74.39,47528.0,53.4506,53.5008,53.3215,53.3358,47528.0
2018-02-13 10:10:00,74.39,74.49,74.36,74.38,32555.0,53.3358,53.4075,53.3143,53.3287,32555.0
2018-02-13 10:15:00,74.37,74.42,74.17,74.4,62088.0,53.3215,53.3574,53.1781,53.343,62088.0
2018-02-13 10:20:00,74.39,74.49,74.3,74.32,55297.0,53.3358,53.4075,53.2713,53.2857,55297.0
2018-02-13 10:25:00,74.31,74.51,74.29,74.32,32443.0,53.2785,53.4219,53.2642,53.2857,32443.0
2018-02-13 10:30:00,74.32,74.46,74.29,74.44,31930.0,53.2857,53.386,53.2642,53.3717,31930.0
2018-02-13 10:35:00,74.45,74.77,74.44,74.76,33460.0,53.3789,53.6083,53.3717,53.6011,33460.0
2018-02-13 10:40:00,74.75,74.75,74.62,74.65,20881.0,53.594,53.594,53.5008,53.5223,20881.0
2018-02-13 10:45:00,74.64,74.82,74.61,74.75,47799.0,53.5151,53.6441,53.4936,53.594,47799.0
2018-02-13 10:50:00,74.75,74.76,74.62,74.67,31088.0,53.594,53.6011,53.5008,53.5366,31088.0
2018-02-13 10:55:00,74.68,74.77,74.61,74.74,21465.0,53.5438,53.6083,53.4936,53.5868,21465.0
2018-02-13 11:00:00,74.73,74.76,74.6,74.61,21787.0,53.5796,53.6011,53.4864,53.4936,21787.0
2018-02-13 11:05:00,74.6,74.64,74.57,74.57,24323.0,53.4864,53.5151,53.4649,53.4649,24323.0
2018-02-13 11:10:00,74.57,74.66,74.56,74.63,27768.0,53.4649,53.5294,53.4577,53.5079,27768.0
2018-02-13 11:15:00,74.63,74.66,74.56,74.64,30056.0,53.5079,53.5294,53.4577,53.5151,30056.0
2018-02-13 11:20:00,74.65,74.81,74.63,74.81,46613.0,53.5223,53.637,53.5079,53.637,46613.0
2018-02-13 11:25:00,74.81,74.82,74.55,74.61,24828.0,53.637,53.6441,53.4506,53.4936,24828.0
2018-02-13 11:30:00,74.6,74.65,74.48,74.49,23628.0,53.4864,53.5223,53.4004,53.4075,23628.0
2018-02-13 11:35:00,74.5,74.61,74.47,74.6,31757.0,53.4147,53.4936,53.3932,53.4864,31757.0
2018-02-13 11:40:00,74.58,74.6,74.44,74.48,22760.0,53.4721,53.4864,53.3717,53.4004,22760.0
2018-02-13 11:45:00,74.5,74.56,74.45,74.47,17101.0,53.4147,53.4577,53.3789,53.3932,17101.0
2018-02-13 11:50:00,74.48,74.5,74.4,74.46,16087.0,53.4004,53.4147,53.343,53.386,16087.0
2018-02-13 11:55:00,74.44,74.48,74.41,74.45,14597.0,53.3717,53.4004,53.3502,53.3789,14597.0
2018-02-13 12:00:00,74.45,74.45,74.32,74.34,16365.0,53.3789,53.3789,53.2857,53.3,16365.0
2018-02-13 12:05:00,74.35,74.38,74.32,74.35,11361.0,53.3072,53.3287,53.2857,53.3072,11361.0
2018-02-13 12:10:00,74.33,74.44,74.28,74.44,18997.0,53.2928,53.3717,53.257,53.3717,18997.0
2018-02-13 12:15:00,74.44,74.51,74.4,74.51,16652.0,53.3717,53.4219,53.343,53.4219,16652.0
2018-02-13 12:20:00,74.5,74.58,74.5,74.54,17081.0,53.4147,53.4721,53.4147,53.4434,17081.0
2018-02-13 12:25:00,74.54,74.72,74.52,74.69,18073.0,53.4434,53.5725,53.4291,53.5509,18073.0
2018-02-13 12:30:00,74.69,74.74,74.67,74.71,20725.0,53.5509,53.5868,53.5366,53.5653,20725.0
2018-02-13 12:35:00,74.72,74.79,74.71,74.77,18951.0,53.5725,53.6226,53.5653,53.6083,18951.0
2018-02-13 12:40:00,74.78,74.81,74.75,74.77,19448.0,53.6155,53.637,53.594,53.6083,19448.0
2018-02-13 12:45:00,74.78,74.8,74.61,74.63,23588.0,53.6155,53.6298,53.4936,53.5079,23588.0
2018-02-13 12:50:00,74.64,74.73,74.63,74.71,16310.0,53.5151,53.5796,53.5079,53.5653,16310.0
2018-02-13 12:55:00,74.72,74.74,74.68,74.69,10533.0,53.5725,53.5868,53.5438,53.5509,10533.0
2018-02-13 13:00:00,74.69,74.69,74.64,74.67,11087.0,53.5509,53.5509,53.5151,53.5366,11087.0
2018-02-13 13:05:00,74.67,74.75,74.63,74.75,14003.0,53.5366,53.594,53.5079,53.594,14003.0
2018-02-13 13:10:00,74.75,74.8,74.69,74.79,12993.0,53.594,53.6298,53.5509,53.6226,12993.0
2018-02-13 13:15:00,74.79,74.84,74.77,74.84,22371.0,53.6226,53.6585,53.6083,53.6585,22371.0
2018-02-13 13:20:00,74.86,74.91,74.82,74.9,78289.0,53.6728,53.7087,53.6441,53.7015,78289.0
2018-02-13 13:25:00,74.91,74.91,74.83,74.83,22430.0,53.7087,53.7087,53.6513,53.6513,22430.0
2018-02-13 13:30:00,74.84,74.84,74.62,74.69,30322.0,53.6585,53.6585,53.5008,53.5509,30322.0
2018-02-13 13:35:00,74.7,74.75,74.65,74.74,17665.0,53.5581,53.594,53.5223,53.5868,17665.0
2018-02-13 13:40:00,74.75,74.76,74.67,74.67,18322.0,53.594,53.6011,53.5366,53.5366,18322.0
2018-02-13 13:45:00,74.65,74.7,74.62,74.63,20604.0,53.5223,53.5581,53.5008,53.5079,20604.0
2018-02-13 13:50:00,74.62,74.68,74.59,74.62,14528.0,53.5008,53.5438,53.4792,53.5008,14528.0
2018-02-13 13:55:00,74.62,74.68,74.62,74.68,13928.0,53.5008,53.5438,53.5008,53.5438,13928.0
2018-02-13 14:00:00,74.69,74.74,74.64,74.71,13619.0,53.5509,53.5868,53.5151,53.5653,13619.0
2018-02-13 14:05:00,74.71,74.83,74.7,74.78,15268.0,53.5653,53.6513,53.5581,53.6155,15268.0
2018-02-13 14:10:00,74.78,74.86,74.76,74.85,12825.0,53.6155,53.6728,53.6011,53.6657,12825.0
2018-02-13 14:15:00,74.84,74.87,74.79,74.81,16415.0,53.6585,53.68,53.6226,53.637,16415.0
2018-02-13 14:20:00,74.81,74.85,74.8,74.81,14711.0,53.637,53.6657,53.6298,53.637,14711.0
2018-02-13 14:25:00,74.81,74.85,74.75,74.82,29293.0,53.637,53.6657,53.594,53.6441,29293.0
2018-02-13 14:30:00,74.82,74.83,74.76,74.76,23819.0,53.6441,53.6513,53.6011,53.6011,23819.0
2018-02-13 14:35:00,74.77,74.87,74.76,74.87,24149.0,53.6083,53.68,53.6011,53.68,24149.0
2018-02-13 14:40:00,74.87,74.9,74.84,74.89,14760.0,53.68,53.7015,53.6585,53.6943,14760.0
2018-02-13 14:45:00,74.89,74.95,74.86,74.95,16933.0,53.6943,53.7374,53.6728,53.7374,16933.0
2018-02-13 14:50:00,74.95,75.03,74.95,75.01,28143.0,53.7374,53.7947,53.7374,53.7804,28143.0
2018-02-13 14:55:00,75.02,75.09,75.0,75.06,22567.0,53.7875,53.8377,53.7732,53.8162,22567.0
2018-02-13 15:00:00,75.06,75.06,74.99,75.02,27881.0,53.8162,53.8162,53.766,53.7875,27881.0
2018-02-13 15:05:00,75.02,75.12,75.0,75.11,29305.0,53.7875,53.8592,53.7732,53.8521,29305.0
2018-02-13 15:10:00,75.12,75.19,75.06,75.18,54551.0,53.8592,53.9094,53.8162,53.9023,54551.0
2018-02-13 15:15:00,75.18,75.32,75.17,75.3,71822.0,53.9023,54.0026,53.8951,53.9883,71822.0
2018-02-13 15:20:00,75.3,75.34,75.23,75.33,74589.0,53.9883,54.017,53.9381,54.0098,74589.0
2018-02-13 15:25:00,75.33,75.5,75.32,75.48,77323.0,54.0098,54.1317,54.0026,54.1174,77323.0
2018-02-13 15:30:00,75.47,75.47,75.29,75.35,49902.0,54.1102,54.1102,53.9811,54.0241,49902.0
2018-02-13 15:35:00,75.36,75.4,75.33,75.33,47961.0,54.0313,54.06,54.0098,54.0098,47961.0
2018-02-13 15:40:00,75.33,75.34,75.07,75.09,90820.0,54.0098,54.017,53.8234,53.8377,90820.0
2018-02-13 15:45:00,75.09,75.17,75.06,75.12,82690.0,53.8377,53.8951,53.8162,53.8592,82690.0
2018-02-13 15:50:00,75.13,75.19,75.1,75.18,85965.0,53.8664,53.9094,53.8449,53.9023,85965.0
2018-02-13 15:55:00,75.18,75.18,75.0,75.07,158973.0,53.9023,53.9023,53.7732,53.8234,158973.0
2018-02-14 09:30:00,74.73,74.82,74.03,74.05,105654.0,53.5796,53.6441,53.0777,53.0921,105654.0
2018-02-14 09:35:00,74.07,74.37,74.05,74.31,43620.0,53.1064,53.3215,53.0921,53.2785,43620.0
2018-02-14 09:40:00,74.35,74.36,74.06,74.18,53242.0,53.3072,53.3143,53.0992,53.1853,53242.0
2018-02-14 09:45:00,74.19,74.4,74.08,74.36,54689.0,53.1925,53.343,53.1136,53.3143,54689.0
2018-02-14 09:50:00,74.38,74.65,74.37,74.61,36111.0,53.3287,53.5223,53.3215,53.4936,36111.0
2018-02-14 09:55:00,74.62,74.63,74.2,74.26,47964.0,53.5008,53.5079,53.1996,53.2426,47964.0
2018-02-14 10:00:00,74.26,74.28,74.11,74.11,33907.0,53.2426,53.257,53.1351,53.1351,33907.0
2018-02-14 10:05:00,74.11,74.43,74.1,74.43,47963.0,53.1351,53.3645,53.1279,53.3645,47963.0
2018-02-14 10:10:00,74.43,74.5,74.3,74.35,30425.0,53.3645,53.4147,53.2713,53.3072,30425.0
2018-02-14 10:15:00,74.35,74.45,74.33,74.39,32343.0,53.3072,53.3789,53.2928,53.3358,32343.0
2018-02-14 10:20:00,74.38,74.58,74.38,74.47,32403.0,53.3287,53.4721,53.3287,53.3932,32403.0
2018-02-14 10:25:00,74.47,74.54,74.31,74.53,24624.0,53.3932,53.4434,53.2785,53.4362,24624.0
2018-02-14 10:30:00,74.57,74.65,74.44,74.49,19791.0,53.4649,53.5223,53.3717,53.4075,19791.0
2018-02-14 10:35:00,74.48,74.66,74.39,74.64,24948.0,53.4004,53.5294,53.3358,53.5151,24948.0
2018-02-14 10:40:00,74.63,74.73,74.58,74.71,29575.0,53.5079,53.5796,53.4721,53.5653,29575.0
2018-02-14 10:45:00,74.73,74.77,74.66,74.68,17358.0,53.5796,53.6083,53.5294,53.5438,17358.0
2018-02-14 10:50:00,74.67,74.78,74.6,74.75,18105.0,53.5366,53.6155,53.4864,53.594,18105.0
2018-02-14 10:55:00,74.74,74.76,74.63,74.64,14510.0,53.5868,53.6011,53.5079,53.5151,14510.0
2018-02-14 11:00:00,74.63,74.7,74.52,74.52,31963.0,53.5079,53.5581,53.4291,53.4291,31963.0
2018-02-14 11:05:00,74.52,74.54,74.41,74.43,33114.0,53.4291,53.4434,53.3502,53.3645,33114.0
2018-02-14 11:10:00,74.42,74.5,74.4,74.46,26385.0,53.3574,53.4147,53.343,53.386,26385.0
2018-02-14 11:15:00,74.46,74.55,74.45,74.51,21460.0,53.386,53.4506,53.3789,53.4219,21460.0
2018-02-14 11:20:00,74.5,74.59,74.48,74.54,16646.0,53.4147,53.4792,53.4004,53.4434,16646.0
2018-02-14 11:25:00,74.53,74.6,74.5,74.55,22600.0,53.4362,53.4864,53.4147,53.4506,22600.0
2018-02-14 11:30:00,74.55,74.61,74.48,74.59,17758.0,53.4506,53.4936,53.4004,53.4792,17758.0
2018-02-14 11:35:00,74.57,74.57,74.43,74.5,19817.0,53.4649,53.4649,53.3645,53.4147,19817.0
2018-02-14 11:40:00,74.51,74.57,74.42,74.55,10621.0,53.4219,53.4649,53.3574,53.4506,10621.0
2018-02-14 11:45:00,74.56,74.58,74.49,74.51,24978.0,53.4577,53.4721,53.4075,53.4219,24978.0
2018-02-14 11:50:00,74.5,74.51,74.42,74.43,15839.0,53.4147,53.4219,53.3574,53.3645,15839.0
2018-02-14 11:55:00,74.43,74.49,74.41,74.46,11804.0,53.3645,53.4075,53.3502,53.386,11804.0
2018-02-14 12:00:00,74.46,74.64,74.45,74.64,12171.0,53.386,53.5151,53.3789,53.5151,12171.0
2018-02-14 12:05:00,74.64,74.65,74.49,74.52,15715.0,53.5151,53.5223,53.4075,53.4291,15715.0
2018-02-14 12:10:00,74.53,74.55,74.48,74.52,16756.0,53.4362,53.4506,53.4004,53.4291,16756.0
2018-02-14 12:15:00,74.51,74.55,74.47,74.54,15251.0,53.4219,53.4506,53.3932,53.4434,15251.0
2018-02-14 12:20:00,74.53,74.64,74.48,74.64,11352.0,53.4362,53.5151,53.4004,53.5151,11352.0
2018-02-14 12:25:00,74.64,74.76,74.64,74.72,13521.0,53.5151,53.6011,53.5151,53.5725,13521.0
2018-02-14 12:30:00,74.71,74.72,74.62,74.65,11245.0,53.5653,53.5725,53.5008,53.5223,11245.0
2018-02-14 12:35:00,74.65,74.66,74.59,74.61,10973.0,53.5223,53.5294,53.4792,53.4936,10973.0
2018-02-14 12:40:00,74.62,74.62,74.56,74.58,15575.0,53.5008,53.5008,53.4577,53.4721,15575.0
2018-02-14 12:45:00,74.59,74.63,74.57,74.6,21501.0,53.4792,53.5079,53.4649,53.4864,21501.0
2018-02-14 12:50:00,74.62,74.65,74.56,74.59,14051.0,53.5008,53.5223,53.4577,53.4792,14051.0
2018-02-14 12:55:00,74.61,74.65,74.58,74.64,13631.0,53.4936,53.5223,53.4721,53.5151,13631.0
2018-02-14 13:00:00,74.65,74.71,74.63,74.66,18560.0,53.5223,53.5653,53.5079,53.5294,18560.0
2018-02-14 13:05:00,74.67,74.77,74.66,74.73,13655.0,53.5366,53.6083,53.5294,53.5796,13655.0
2018-02-14 13:10:00,74.73,74.76,74.7,74.7,7673.0,53.5796,53.6011,53.5581,53.5581,7673.0
2018-02-14 13:15:00,74.71,74.85,74.71,74.83,9152.0,53.5653,53.6657,53.5653,53.6513,9152.0
2018-02-14 13:20:00,74.84,74.88,74.83,74.86,15773.0,53.6585,53.6872,53.6513,53.6728,15773.0
2018-02-14 13:25:00,74.87,74.89,74.76,74.78,18364.0,53.68,53.6943,53.6011,53.6155,18364.0
2018-02-14 13:30:00,74.78,74.89,74.78,74.84,15894.0,53.6155,53.6943,53.6155,53.6585,15894.0
2018-02-14 13:35:00,74.84,74.86,74.75,74.81,9328.0,53.6585,53.6728,53.594,53.637,9328.0
2018-02-14 13:40:00,74.8,74.87,74.78,74.87,14181.0,53.6298,53.68,53.6155,53.68,14181.0
2018-02-14 13:45:00,74.88,74.92,74.79,74.81,25123.0,53.6872,53.7158,53.6226,53.637,25123.0
2018-02-14 13:50:00,74.81,74.81,74.68,74.68,13029.0,53.637,53.637,53.5438,53.5438,13029.0
2018-02-14 13:55:00,74.68,74.73,74.66,74.69,13299.0,53.5438,53.5796,53.5294,53.5509,13299.0
2018-02-14 14:00:00,74.7,74.7,74.59,74.62,28621.0,53.5581,53.5581,53.4792,53.5008,28621.0
2018-02-14 14:05:00,74.61,74.65,74.6,74.65,15134.0,53.4936,53.5223,53.4864,53.5223,15134.0
2018-02-14 14:10:00,74.67,74.69,74.58,74.62,18611.0,53.5366,53.5509,53.4721,53.5008,18611.0
2018-02-14 14:15:00,74.62,74.62,74.56,74.61,16454.0,53.5008,53.5008,53.4577,53.4936,16454.0
2018-02-14 14:20:00,74.62,74.7,74.6,74.67,14919.0,53.5008,53.5581,53.4864,53.5366,14919.0
2018-02-14 14:25:00,74.67,74.68,74.55,74.57,16136.0,53.5366,53.5438,53.4506,53.4649,16136.0
2018-02-14 14:30:00,74.56,74.65,74.53,74.65,15017.0,53.4577,53.5223,53.4362,53.5223,15017.0
2018-02-14 14:35:00,74.64,74.76,74.64,74.76,17627.0,53.5151,53.6011,53.5151,53.6011,17627.0
2018-02-14 14:40:00,74.76,74.79,74.62,74.67,14640.0,53.6011,53.6226,53.5008,53.5366,14640.0
2018-02-14 14:45:00,74.66,74.69,74.61,74.65,14191.0,53.5294,53.5509,53.4936,53.5223,14191.0
2018-02-14 14:50:00,74.64,74.77,74.64,74.76,12876.0,53.5151,53.6083,53.5151,53.6011,12876.0
2018-02-14 14:55:00,74.76,74.77,74.7,74.75,14655.0,53.6011,53.6083,53.5581,53.594,14655.0
2018-02-14 15:00:00,74.77,74.83,74.75,74.76,10578.0,53.6083,53.6513,53.594,53.6011,10578.0
2018-02-14 15:05:00,74.76,74.8,74.74,74.75,16926.0,53.6011,53.6298,53.5868,53.594,16926.0
2018-02-14 15:10:00,74.75,74.81,74.75,74.8,18919.0,53.594,53.637,53.594,53.6298,18919.0
2018-02-14 15:15:00,74.79,74.82,74.7,74.75,29706.0,53.6226,53.6441,53.5581,53.594,29706.0
2018-02-14 15:20:00,74.74,74.75,74.58,74.58,21194.0,53.5868,53.594,53.4721,53.4721,21194.0
2018-02-14 15:25:00,74.58,74.62,74.55,74.55,18441.0,53.4721,53.5008,53.4506,53.4506,18441.0
2018-02-14 15:30:00,74.54,74.61,74.52,74.54,27601.0,53.4434,53.4936,53.4291,53.4434,27601.0
2018-02-14 15:35:00,74.54,74.57,74.5,74.55,33971.0,53.4434,53.4649,53.4147,53.4506,33971.0
2018-02-14 15:40:00,74.55,74.64,74.54,74.59,29127.0,53.4506,53.5151,53.4434,53.4792,29127.0
2018-02-14 15:45:00,74.56,74.6,74.45,74.45,66785.0,53.4577,53.4864,53.3789,53.3789,66785.0
2018-02-14 15:50:00,74.46,74.53,74.41,74.42,68853.0,53.386,53.4362,53.3502,53.3574,68853.0
2018-02-14 15:55:00,74.41,74.44,74.28,74.34,177417.0,53.3502,53.3717,53.257,53.3,177417.0
2018-02-15 09:30:00,74.48,74.94,74.35,74.47,62311.0,53.4004,53.7302,53.3072,53.3932,62311.0
2018-02-15 09:35:00,74.5,74.54,74.29,74.44,32708.0,53.4147,53.4434,53.2642,53.3717,32708.0
2018-02-15 09:40:00,74.43,74.67,74.42,74.51,36853.0,53.3645,53.5366,53.3574,53.4219,36853.0
2018-02-15 09:45:00,74.49,74.64,74.39,74.6,45235.0,53.4075,53.5151,53.3358,53.4864,45235.0
2018-02-15 09:50:00,74.58,74.65,74.48,74.48,45048.0,53.4721,53.5223,53.4004,53.4004,45048.0
2018-02-15 09:55:00,74.48,74.49,74.36,74.4,44757.0,53.4004,53.4075,53.3143,53.343,44757.0
2018-02-15 10:00:00,74.38,74.6,74.36,74.53,70093.0,53.3287,53.4864,53.3143,53.4362,70093.0
2018-02-15 10:05:00,74.54,74.55,74.36,74.41,42375.0,53.4434,53.4506,53.3143,53.3502,42375.0
2018-02-15 10:10:00,74.4,74.41,74.19,74.23,27295.0,53.343,53.3502,53.1925,53.2211,27295.0
2018-02-15 10:15:00,74.24,74.41,74.24,74.35,17483.0,53.2283,53.3502,53.2283,53.3072,17483.0
2018-02-15 10:20:00,74.38,74.61,74.37,74.59,16059.0,53.3287,53.4936,53.3215,53.4792,16059.0
2018-02-15 10:25:00,74.6,74.67,74.6,74.63,23151.0,53.4864,53.5366,53.4864,53.5079,23151.0
2018-02-15 10:30:00,74.63,74.91,74.61,74.91,24008.0,53.5079,53.7087,53.4936,53.7087,24008.0
2018-02-15 10:35:00,74.91,74.91,74.79,74.9,30084.0,53.7087,53.7087,53.6226,53.7015,30084.0
2018-02-15 10:40:00,74.92,74.95,74.86,74.93,20656.0,53.7158,53.7374,53.6728,53.723,20656.0
2018-02-15 10:45:00,74.94,75.03,74.89,74.93,28800.0,53.7302,53.7947,53.6943,53.723,28800.0
2018-02-15 10:50:00,74.93,74.93,74.71,74.76,44780.0,53.723,53.723,53.5653,53.6011,44780.0
2018-02-15 10:55:00,74.75,74.75,74.64,74.66,18786.0,53.594,53.594,53.5151,53.5294,18786.0
2018-02-15 11:00:00,74.66,74.74,74.64,74.7,26695.0,53.5294,53.5868,53.5151,53.5581,26695.0
2018-02-15 11:05:00,74.69,74.77,74.67,74.69,20100.0,53.5509,53.6083,53.5366,53.5509,20100.0
2018-02-15 11:10:00,74.67,74.7,74.58,74.61,12164.0,53.5366,53.5581,53.4721,53.4936,12164.0
2018-02-15 11:15:00,74.62,74.62,74.56,74.57,19378.0,53.5008,53.5008,53.4577,53.4649,19378.0
2018-02-15 11:20:00,74.56,74.6,74.4,74.4,23250.0,53.4577,53.4864,53.343,53.343,23250.0
2018-02-15 11:25:00,74.4,74.57,74.39,74.56,22838.0,53.343,53.4649,53.3358,53.4577,22838.0
2018-02-15 11:30:00,74.57,74.67,74.55,74.66,15166.0,53.4649,53.5366,53.4506,53.5294,15166.0
2018-02-15 11:35:00,74.65,74.76,74.59,74.75,17548.0,53.5223,53.6011,53.4792,53.594,17548.0
2018-02-15 11:40:00,74.75,74.84,74.73,74.83,10201.0,53.594,53.6585,53.5796,53.6513,10201.0
2018-02-15 11:45:00,74.82,74.85,74.78,74.84,10980.0,53.6441,53.6657,53.6155,53.6585,10980.0
2018-02-15 11:50:00,74.84,74.89,74.81,74.89,15925.0,53.6585,53.6943,53.637,53.6943,15925.0
2018-02-15 11:55:00,74.88,74.88,74.77,74.79,16584.0,53.6872,53.6872,53.6083,53.6226,16584.0
2018-02-15 12:00:00,74.8,74.84,74.77,74.79,12679.0,53.6298,53.6585,53.6083,53.6226,12679.0
2018-02-15 12:05:00,74.78,74.87,74.74,74.85,28684.0,53.6155,53.68,53.5868,53.6657,28684.0
2018-02-15 12:10:00,74.86,74.93,74.85,74.92,14041.0,53.6728,53.723,53.6657,53.7158,14041.0
2018-02-15 12:15:00,74.91,74.97,74.84,74.93,9469.0,53.7087,53.7517,53.6585,53.723,9469.0
2018-02-15 12:20:00,74.92,74.93,74.82,74.82,28502.0,53.7158,53.723,53.6441,53.6441,28502.0
2018-02-15 12:25:00,74.82,74.88,74.81,74.84,7124.0,53.6441,53.6872,53.637,53.6585,7124.0
2018-02-15 12:30:00,74.87,74.96,74.85,74.95,18907.0,53.68,53.7445,53.6657,53.7374,18907.0
2018-02-15 12:35:00,74.94,74.94,74.9,74.91,14421.0,53.7302,53.7302,53.7015,53.7087,14421.0
2018-02-15 12:40:00,74.91,74.92,74.84,74.86,31759.0,53.7087,53.7158,53.6585,53.6728,31759.0
2018-02-15 12:45:00,74.87,74.95,74.86,74.95,20544.0,53.68,53.7374,53.6728,53.7374,20544.0
2018-02-15 12:50:00,74.95,75.0,74.95,74.95,6614.0,53.7374,53.7732,53.7374,53.7374,6614.0
2018-02-15 12:55:00,74.94,74.97,74.9,74.9,13856.0,53.7302,53.7517,53.7015,53.7015,13856.0
2018-02-15 13:00:00,74.91,74.98,74.91,74.96,14944.0,53.7087,53.7589,53.7087,53.7445,14944.0
2018-02-15 13:05:00,74.97,75.03,74.96,74.99,14494.0,53.7517,53.7947,53.7445,53.766,14494.0
2018-02-15 13:10:00,74.99,75.06,74.99,75.04,7165.0,53.766,53.8162,53.766,53.8019,7165.0
2018-02-15 13:15:00,75.05,75.09,75.03,75.04,11324.0,53.8091,53.8377,53.7947,53.8019,11324.0
2018-02-15 13:20:00,75.05,75.22,75.01,75.18,19900.0,53.8091,53.9309,53.7804,53.9023,19900.0
2018-02-15 13:25:00,75.19,75.26,75.13,75.14,13365.0,53.9094,53.9596,53.8664,53.8736,13365.0
2018-02-15 13:30:00,75.13,75.13,75.06,75.06,8158.0,53.8664,53.8664,53.8162,53.8162,8158.0
2018-02-15 13:35:00,75.07,75.11,75.03,75.03,18106.0,53.8234,53.8521,53.7947,53.7947,18106.0
2018-02-15 13:40:00,75.03,75.06,75.0,75.06,20352.0,53.7947,53.8162,53.7732,53.8162,20352.0
2018-02-15 13:45:00,75.06,75.15,75.05,75.11,29763.0,53.8162,53.8808,53.8091,53.8521,29763.0
2018-02-15 13:50:00,75.11,75.13,75.1,75.12,12504.0,53.8521,53.8664,53.8449,53.8592,12504.0
2018-02-15 13:55:00,75.12,75.2,75.12,75.17,18596.0,53.8592,53.9166,53.8592,53.8951,18596.0
2018-02-15 14:00:00,75.17,75.2,75.12,75.17,17423.0,53.8951,53.9166,53.8592,53.8951,17423.0
2018-02-15 14:05:00,75.17,75.2,75.12,75.12,17836.0,53.8951,53.9166,53.8592,53.8592,17836.0
2018-02-15 14:10:00,75.11,75.13,75.06,75.12,15101.0,53.8521,53.8664,53.8162,53.8592,15101.0
2018-02-15 14:15:00,75.13,75.17,75.07,75.08,16748.0,53.8664,53.8951,53.8234,53.8306,16748.0
2018-02-15 14:20:00,75.07,75.15,75.01,75.15,11505.0,53.8234,53.8808,53.7804,53.8808,11505.0
2018-02-15 14:25:00,75.14,75.17,75.11,75.12,31580.0,53.8736,53.8951,53.8521,53.8592,31580.0
2018-02-15 14:30:00,75.12,75.21,75.09,75.21,18883.0,53.8592,53.9238,53.8377,53.9238,18883.0
2018-02-15 14:35:00,75.21,75.29,75.21,75.29,25037.0,53.9238,53.9811,53.9238,53.9811,25037.0
2018-02-15 14:40:00,75.29,75.31,75.21,75.23,22270.0,53.9811,53.9955,53.9238,53.9381,22270.0
2018-02-15 14:45:00,75.23,75.28,75.23,75.25,12433.0,53.9381,53.974,53.9381,53.9524,12433.0
2018-02-15 14:50:00,75.25,75.28,75.17,75.24,17101.0,53.9524,53.974,53.8951,53.9453,17101.0
2018-02-15 14:55:00,75.24,75.26,75.23,75.24,10294.0,53.9453,53.9596,53.9381,53.9453,10294.0
2018-02-15 15:00:00,75.24,75.32,75.2,75.31,35756.0,53.9453,54.0026,53.9166,53.9955,35756.0
2018-02-15 15:05:00,75.31,75.34,75.21,75.23,27079.0,53.9955,54.017,53.9238,53.9381,27079.0
2018-02-15 15:10:00,75.23,75.25,75.09,75.1,42013.0,53.9381,53.9524,53.8377,53.8449,42013.0
2018-02-15 15:15:00,75.11,75.19,75.07,75.18,23609.0,53.8521,53.9094,53.8234,53.9023,23609.0
2018-02-15 15:20:00,75.18,75.2,75.14,75.15,45840.0,53.9023,53.9166,53.8736,53.8808,45840.0
2018-02-15 15:25:00,75.15,75.16,75.11,75.12,160734.0,53.8808,53.8879,53.8521,53.8592,160734.0
2018-02-15 15:30:00,75.13,75.13,74.99,75.01,36737.0,53.8664,53.8664,53.766,53.7804,36737.0
2018-02-15 15:35:00,75.01,75.05,74.94,75.05,43029.0,53.7804,53.8091,53.7302,53.8091,43029.0
2018-02-15 15:40:00,75.04,75.12,74.99,74.99,51391.0,53.8019,53.8592,53.766,53.766,51391.0
2018-02-15 15:45:00,74.99,75.2,74.98,75.17,82980.0,53.766,53.9166,53.7589,53.8951,82980.0
2018-02-15 15:50:00,75.17,75.3,75.17,75.26,59943.0,53.8951,53.9883,53.8951,53.9596,59943.0
2018-02-15 15:55:00,75.26,75.42,75.23,75.42,174207.0,53.9596,54.0743,53.9381,54.0743,174207.0
2018-02-16 09:30:00,75.31,75.81,75.31,75.36,183224.0,53.9955,54.354,53.9955,54.0313,183224.0
2018-02-16 09:35:00,75.39,75.53,75.22,75.43,45151.0,54.0528,54.1532,53.9309,54.0815,45151.0
2018-02-16 09:40:00,75.43,75.53,75.34,75.51,42055.0,54.0815,54.1532,54.017,54.1389,42055.0
2018-02-16 09:45:00,75.54,75.54,75.23,75.29,81071.0,54.1604,54.1604,53.9381,53.9811,81071.0
2018-02-16 09:50:00,75.3,75.35,75.17,75.2,58157.0,53.9883,54.0241,53.8951,53.9166,58157.0
2018-02-16 09:55:00,75.22,75.28,75.14,75.18,99213.0,53.9309,53.974,53.8736,53.9023,99213.0
2018-02-16 10:00:00,75.19,75.2,75.06,75.11,89891.0,53.9094,53.9166,53.8162,53.8521,89891.0
2018-02-16 10:05:00,75.11,75.23,75.1,75.2,35666.0,53.8521,53.9381,53.8449,53.9166,35666.0
2018-02-16 10:10:00,75.2,75.2,75.02,75.03,27695.0,53.9166,53.9166,53.7875,53.7947,27695.0
2018-02-16 10:15:00,75.01,75.11,75.01,75.08,16809.0,53.7804,53.8521,53.7804,53.8306,16809.0
2018-02-16 10:20:00,75.08,75.16,75.05,75.14,27741.0,53.8306,53.8879,53.8091,53.8736,27741.0
2018-02-16 10:25:00,75.15,75.29,75.15,75.21,21356.0,53.8808,53.9811,53.8808,53.9238,21356.0
2018-02-16 10:30:00,75.21,75.35,75.16,75.31,43540.0,53.9238,54.0241,53.8879,53.9955,43540.0
2018-02-16 10:35:00,75.31,75.43,75.3,75.34,31963.0,53.9955,54.0815,53.9883,54.017,31963.0
2018-02-16 10:40:00,75.34,75.36,75.22,75.26,25644.0,54.017,54.0313,53.9309,53.9596,25644.0
2018-02-16 10:45:00,75.26,75.35,75.25,75.35,18325.0,53.9596,54.0241,53.9524,54.0241,18325.0
2018-02-16 10:50:00,75.33,75.33,75.21,75.29,26796.0,54.0098,54.0098,53.9238,53.9811,26796.0
2018-02-16 10:55:00,75.28,75.34,75.22,75.29,21054.0,53.974,54.017,53.9309,53.9811,21054.0
2018-02-16 11:00:00,75.3,75.4,75.3,75.35,27000.0,53.9883,54.06,53.9883,54.0241,27000.0
2018-02-16 11:05:00,75.37,75.4,75.26,75.31,27171.0,54.0385,54.06,53.9596,53.9955,27171.0
2018-02-16 11:10:00,75.31,75.45,75.3,75.42,26223.0,53.9955,54.0958,53.9883,54.0743,26223.0
2018-02-16 11:15:00,75.42,75.47,75.38,75.42,21096.0,54.0743,54.1102,54.0457,54.0743,21096.0
2018-02-16 11:20:00,75.42,75.48,75.4,75.43,13803.0,54.0743,54.1174,54.06,54.0815,13803.0
2018-02-16 11:25:00,75.42,75.46,75.4,75.4,13552.0,54.0743,54.103,54.06,54.06,13552.0
2018-02-16 11:30:00,75.4,75.49,75.39,75.44,14476.0,54.06,54.1245,54.0528,54.0887,14476.0
2018-02-16 11:35:00,75.44,75.64,75.43,75.59,27867.0,54.0887,54.2321,54.0815,54.1962,27867.0
2018-02-16 11:40:00,75.57,75.68,75.55,75.66,27929.0,54.1819,54.2607,54.1675,54.2464,27929.0
2018-02-16 11:45:00,75.65,75.67,75.59,75.66,15860.0,54.2392,54.2536,54.1962,54.2464,15860.0
2018-02-16 11:50:00,75.67,75.8,75.65,75.76,40664.0,54.2536,54.3468,54.2392,54.3181,40664.0
2018-02-16 11:55:00,75.76,75.81,75.73,75.79,11903.0,54.3181,54.354,54.2966,54.3396,11903.0
2018-02-16 12:00:00,75.77,75.82,75.76,75.81,15764.0,54.3253,54.3611,54.3181,54.354,15764.0
2018-02-16 12:05:00,75.81,75.81,75.68,75.72,14532.0,54.354,54.354,54.2607,54.2894,14532.0
2018-02-16 12:10:00,75.72,75.82,75.7,75.82,13882.0,54.2894,54.3611,54.2751,54.3611,13882.0
2018-02-16 12:15:00,75.83,75.87,75.8,75.84,15639.0,54.3683,54.397,54.3468,54.3755,15639.0
2018-02-16 12:20:00,75.84,75.88,75.77,75.83,17787.0,54.3755,54.4041,54.3253,54.3683,17787.0
2018-02-16 12:25:00,75.84,75.88,75.83,75.84,12520.0,54.3755,54.4041,54.3683,54.3755,12520.0
2018-02-16 12:30:00,75.84,76.0,75.84,75.99,26607.0,54.3755,54.4902,54.3755,54.483,26607.0
2018-02-16 12:35:00,75.98,76.0,75.9,75.9,16599.0,54.4758,54.4902,54.4185,54.4185,16599.0
2018-02-16 12:40:00,75.91,75.91,75.82,75.82,13607.0,54.4257,54.4257,54.3611,54.3611,13607.0
2018-02-16 12:45:00,75.83,75.84,75.74,75.74,11580.0,54.3683,54.3755,54.3038,54.3038,11580.0
2018-02-16 12:50:00,75.76,75.79,75.68,75.74,27914.0,54.3181,54.3396,54.2607,54.3038,27914.0
2018-02-16 12:55:00,75.75,75.8,75.73,75.79,11627.0,54.3109,54.3468,54.2966,54.3396,11627.0
2018-02-16 13:00:00,75.8,75.86,75.8,75.83,14763.0,54.3468,54.3898,54.3468,54.3683,14763.0
2018-02-16 13:05:00,75.82,75.85,75.79,75.83,20292.0,54.3611,54.3826,54.3396,54.3683,20292.0
2018-02-16 13:10:00,75.82,75.83,75.63,75.74,49313.0,54.3611,54.3683,54.2249,54.3038,49313.0
2018-02-16 13:15:00,75.76,75.81,75.73,75.73,17027.0,54.3181,54.354,54.2966,54.2966,17027.0
2018-02-16 13:20:00,75.72,75.82,75.7,75.81,9678.0,54.2894,54.3611,54.2751,54.354,9678.0
2018-02-16 13:25:00,75.81,75.82,75.71,75.74,16532.0,54.354,54.3611,54.2823,54.3038,16532.0
2018-02-16 13:30:00,75.75,75.75,75.63,75.71,21873.0,54.3109,54.3109,54.2249,54.2823,21873.0
2018-02-16 13:35:00,75.71,75.84,75.69,75.8,12924.0,54.2823,54.3755,54.2679,54.3468,12924.0
2018-02-16 13:40:00,75.81,75.91,75.81,75.88,8874.0,54.354,54.4257,54.354,54.4041,8874.0
2018-02-16 13:45:00,75.87,75.95,75.85,75.87,14390.0,54.397,54.4543,54.3826,54.397,14390.0
2018-02-16 13:50:00,75.88,75.91,75.83,75.83,24088.0,54.4041,54.4257,54.3683,54.3683,24088.0
2018-02-16 13:55:00,75.83,75.85,75.76,75.79,20278.0,54.3683,54.3826,54.3181,54.3396,20278.0
2018-02-16 14:00:00,75.78,75.84,75.66,75.67,14069.0,54.3324,54.3755,54.2464,54.2536,14069.0
2018-02-16 14:05:00,75.66,75.77,75.65,75.68,21460.0,54.2464,54.3253,54.2392,54.2607,21460.0
2018-02-16 14:10:00,75.69,75.72,75.63,75.68,17206.0,54.2679,54.2894,54.2249,54.2607,17206.0
2018-02-16 14:15:00,75.66,75.7,75.55,75.63,38606.0,54.2464,54.2751,54.1675,54.2249,38606.0
2018-02-16 14:20:00,75.62,75.66,75.53,75.59,38146.0,54.2177,54.2464,54.1532,54.1962,38146.0
2018-02-16 14:25:00,75.59,75.68,75.57,75.66,16720.0,54.1962,54.2607,54.1819,54.2464,16720.0
2018-02-16 14:30:00,75.66,75.69,75.62,75.66,22872.0,54.2464,54.2679,54.2177,54.2464,22872.0
2018-02-16 14:35:00,75.66,75.68,75.63,75.65,15168.0,54.2464,54.2607,54.2249,54.2392,15168.0
2018-02-16 14:40:00,75.65,75.71,75.64,75.66,25068.0,54.2392,54.2823,54.2321,54.2464,25068.0
2018-02-16 14:45:00,75.67,75.71,75.63,75.64,25517.0,54.2536,54.2823,54.2249,54.2321,25517.0
2018-02-16 14:50:00,75.64,75.64,75.57,75.62,15692.0,54.2321,54.2321,54.1819,54.2177,15692.0
2018-02-16 14:55:00,75.63,75.71,75.61,75.71,21188.0,54.2249,54.2823,54.2106,54.2823,21188.0
2018-02-16 15:00:00,75.72,75.81,75.7,75.75,19175.0,54.2894,54.354,54.2751,54.3109,19175.0
2018-02-16 15:05:00,75.75,75.86,75.75,75.86,16668.0,54.3109,54.3898,54.3109,54.3898,16668.0
2018-02-16 15:10:00,75.86,75.87,75.77,75.79,22068.0,54.3898,54.397,54.3253,54.3396,22068.0
2018-02-16 15:15:00,75.79,75.83,75.69,75.7,52864.0,54.3396,54.3683,54.2679,54.2751,52864.0
2018-02-16 15:20:00,75.71,75.73,75.68,75.69,33475.0,54.2823,54.2966,54.2607,54.2679,33475.0
2018-02-16 15:25:00,75.68,75.74,75.63,75.64,28742.0,54.2607,54.3038,54.2249,54.2321,28742.0
2018-02-16 15:30:00,75.63,75.68,75.61,75.66,37027.0,54.2249,54.2607,54.2106,54.2464,37027.0
2018-02-16 15:35:00,75.66,75.76,75.59,75.76,41547.0,54.2464,54.3181,54.1962,54.3181,41547.0
2018-02-16 15:40:00,75.75,75.75,75.66,75.67,42489.0,54.3109,54.3109,54.2464,54.2536,42489.0
2018-02-16 15:45:00,75.67,75.95,75.67,75.92,74389.0,54.2536,54.4543,54.2536,54.4328,74389.0
2018-02-16 15:50:00,75.93,75.93,75.85,75.88,112530.0,54.44,54.44,54.3826,54.4041,112530.0
2018-02-16 15:55:00,75.89,75.95,75.79,75.79,187156.0,54.4113,54.4543,54.3396,54.3396,187156.0
2018-02-20 09:30:00,75.51,75.81,75.29,75.53,64050.0,54.1389,54.354,53.9811,54.1532,64050.0
2018-02-20 09:35:00,75.52,75.61,75.24,75.33,78805.0,54.146,54.2106,53.9453,54.0098,78805.0
2018-02-20 09:40:00,75.36,75.49,75.24,75.29,33064.0,54.0313,54.1245,53.9453,53.9811,33064.0
2018-02-20 09:45:00,75.26,75.38,75.21,75.22,61212.0,53.9596,54.0457,53.9238,53.9309,61212.0
2018-02-20 09:50:00,75.23,75.39,75.23,75.29,35376.0,53.9381,54.0528,53.9381,53.9811,35376.0
2018-02-20 09:55:00,75.31,75.32,75.1,75.2,41221.0,53.9955,54.0026,53.8449,53.9166,41221.0
2018-02-20 10:00:00,75.2,75.28,75.03,75.08,89003.0,53.9166,53.974,53.7947,53.8306,89003.0
2018-02-20 10:05:00,75.08,75.14,74.88,74.88,47654.0,53.8306,53.8736,53.6872,53.6872,47654.0
2018-02-20 10:10:00,74.87,74.87,74.66,74.76,62769.0,53.68,53.68,53.5294,53.6011,62769.0
2018-02-20 10:15:00,74.75,74.91,74.68,74.86,31217.0,53.594,53.7087,53.5438,53.6728,31217.0
2018-02-20 10:20:00,74.87,74.88,74.64,74.64,32597.0,53.68,53.6872,53.5151,53.5151,32597.0
2018-02-20 10:25:00,74.63,74.72,74.6,74.64,34266.0,53.5079,53.5725,53.4864,53.5151,34266.0
2018-02-20 10:30:00,74.64,74.74,74.54,74.72,44562.0,53.5151,53.5868,53.4434,53.5725,44562.0
2018-02-20 10:35:00,74.72,74.82,74.66,74.78,55988.0,53.5725,53.6441,53.5294,53.6155,55988.0
2018-02-20 10:40:00,74.78,74.92,74.75,74.81,47986.0,53.6155,53.7158,53.594,53.637,47986.0
2018-02-20 10:45:00,74.81,74.81,74.64,74.71,24890.0,53.637,53.637,53.5151,53.5653,24890.0
2018-02-20 10:50:00,74.72,74.76,74.58,74.62,24733.0,53.5725,53.6011,53.4721,53.5008,24733.0
2018-02-20 10:55:00,74.61,74.61,74.45,74.47,32944.0,53.4936,53.4936,53.3789,53.3932,32944.0
2018-02-20 11:00:00,74.47,74.64,74.41,74.58,27714.0,53.3932,53.5151,53.3502,53.4721,27714.0
2018-02-20 11:05:00,74.58,74.59,74.48,74.54,17655.0,53.4721,53.4792,53.4004,53.4434,17655.0
2018-02-20 11:10:00,74.55,74.57,74.43,74.46,18487.0,53.4506,53.4649,53.3645,53.386,18487.0
2018-02-20 11:15:00,74.47,74.5,74.42,74.48,16918.0,53.3932,53.4147,53.3574,53.4004,16918.0
2018-02-20 11:20:00,74.48,74.48,74.39,74.46,30719.0,53.4004,53.4004,53.3358,53.386,30719.0
2018-02-20 11:25:00,74.46,74.6,74.4,74.59,54668.0,53.386,53.4864,53.343,53.4792,54668.0
2018-02-20 11:30:00,74.57,74.67,74.55,74.59,16976.0,53.4649,53.5366,53.4506,53.4792,16976.0
2018-02-20 11:35:00,74.58,74.58,74.46,74.47,15093.0,53.4721,53.4721,53.386,53.3932,15093.0
2018-02-20 11:40:00,74.46,74.54,74.42,74.49,18383.0,53.386,53.4434,53.3574,53.4075,18383.0
2018-02-20 11:45:00,74.49,74.58,74.46,74.56,13766.0,53.4075,53.4721,53.386,53.4577,13766.0
2018-02-20 11:50:00,74.55,74.55,74.42,74.48,23376.0,53.4506,53.4506,53.3574,53.4004,23376.0
2018-02-20 11:55:00,74.48,74.58,74.48,74.56,14065.0,53.4004,53.4721,53.4004,53.4577,14065.0
2018-02-20 12:00:00,74.56,74.6,74.51,74.58,15945.0,53.4577,53.4864,53.4219,53.4721,15945.0
2018-02-20 12:05:00,74.58,74.68,74.55,74.68,16964.0,53.4721,53.5438,53.4506,53.5438,16964.0
2018-02-20 12:10:00,74.68,74.69,74.63,74.65,16453.0,53.5438,53.5509,53.5079,53.5223,16453.0
2018-02-20 12:15:00,74.65,74.68,74.64,74.65,40227.0,53.5223,53.5438,53.5151,53.5223,40227.0
2018-02-20 12:20:00,74.64,74.64,74.56,74.62,29807.0,53.5151,53.5151,53.4577,53.5008,29807.0
2018-02-20 12:25:00,74.6,74.7,74.57,74.7,21468.0,53.4864,53.5581,53.4649,53.5581,21468.0
2018-02-20 12:30:00,74.7,74.81,74.7,74.74,14347.0,53.5581,53.637,53.5581,53.5868,14347.0
2018-02-20 12:35:00,74.74,74.75,74.69,74.74,11179.0,53.5868,53.594,53.5509,53.5868,11179.0
2018-02-20 12:40:00,74.74,74.79,74.71,74.75,20894.0,53.5868,53.6226,53.5653,53.594,20894.0
2018-02-20 12:45:00,74.76,74.81,74.75,74.78,20419.0,53.6011,53.637,53.594,53.6155,20419.0
2018-02-20 12:50:00,74.78,74.78,74.72,74.75,30078.0,53.6155,53.6155,53.5725,53.594,30078.0
2018-02-20 12:55:00,74.76,74.88,74.75,74.82,18818.0,53.6011,53.6872,53.594,53.6441,18818.0
2018-02-20 13:00:00,74.81,74.82,74.71,74.71,17035.0,53.637,53.6441,53.5653,53.5653,17035.0
2018-02-20 13:05:00,74.71,74.75,74.69,74.7,21989.0,53.5653,53.594,53.5509,53.5581,21989.0
2018-02-20 13:10:00,74.7,74.76,74.67,74.75,13026.0,53.5581,53.6011,53.5366,53.594,13026.0
2018-02-20 13:15:00,74.76,74.83,74.75,74.76,19282.0,53.6011,53.6513,53.594,53.6011,19282.0
2018-02-20 13:20:00,74.75,74.78,74.71,74.77,11391.0,53.594,53.6155,53.5653,53.6083,11391.0
2018-02-20 13:25:00,74.77,74.77,74.7,74.7,18227.0,53.6083,53.6083,53.5581,53.5581,18227.0
2018-02-20 13:30:00,74.7,74.8,74.69,74.77,19175.0,53.5581,53.6298,53.5509,53.6083,19175.0
2018-02-20 13:35:00,74.77,74.77,74.69,74.7,14874.0,53.6083,53.6083,53.5509,53.5581,14874.0
2018-02-20 13:40:00,74.7,74.73,74.63,74.64,17932.0,53.5581,53.5796,53.5079,53.5151,17932.0
2018-02-20 13:45:00,74.65,74.76,74.65,74.76,21894.0,53.5223,53.6011,53.5223,53.6011,21894.0
2018-02-20 13:50:00,74.75,74.78,74.72,74.77,17914.0,53.594,53.6155,53.5725,53.6083,17914.0
2018-02-20 13:55:00,74.76,74.76,74.71,74.72,15654.0,53.6011,53.6011,53.5653,53.5725,15654.0
2018-02-20 14:00:00,74.72,74.77,74.7,74.71,30797.0,53.5725,53.6083,53.5581,53.5653,30797.0
2018-02-20 14:05:00,74.71,74.76,74.68,74.76,26527.0,53.5653,53.6011,53.5438,53.6011,26527.0
2018-02-20 14:10:00,74.76,74.84,74.74,74.83,24968.0,53.6011,53.6585,53.5868,53.6513,24968.0
2018-02-20 14:15:00,74.84,74.84,74.75,74.75,16253.0,53.6585,53.6585,53.594,53.594,16253.0
2018-02-20 14:20:00,74.75,74.83,74.75,74.78,18969.0,53.594,53.6513,53.594,53.6155,18969.0
2018-02-20 14:25:00,74.78,74.87,74.77,74.84,19843.0,53.6155,53.68,53.6083,53.6585,19843.0
2018-02-20 14:30:00,74.84,74.93,74.83,74.85,16750.0,53.6585,53.723,53.6513,53.6657,16750.0
2018-02-20 14:35:00,74.85,74.9,74.84,74.85,17853.0,53.6657,53.7015,53.6585,53.6657,17853.0
2018-02-20 14:40:00,74.86,74.87,74.77,74.77,17784.0,53.6728,53.68,53.6083,53.6083,17784.0
2018-02-20 14:45:00,74.77,74.81,74.77,74.79,12838.0,53.6083,53.637,53.6083,53.6226,12838.0
2018-02-20 14:50:00,74.8,74.83,74.78,74.8,25744.0,53.6298,53.6513,53.6155,53.6298,25744.0
2018-02-20 14:55:00,74.8,74.86,74.79,74.79,25595.0,53.6298,53.6728,53.6226,53.6226,25595.0
2018-02-20 15:00:00,74.8,74.86,74.76,74.84,16142.0,53.6298,53.6728,53.6011,53.6585,16142.0
2018-02-20 15:05:00,74.83,74.88,74.76,74.79,24953.0,53.6513,53.6872,53.6011,53.6226,24953.0
2018-02-20 15:10:00,74.79,74.83,74.7,74.71,24388.0,53.6226,53.6513,53.5581,53.5653,24388.0
2018-02-20 15:15:00,74.71,74.74,74.67,74.67,18675.0,53.5653,53.5868,53.5366,53.5366,18675.0
2018-02-20 15:20:00,74.66,74.68,74.58,74.65,31479.0,53.5294,53.5438,53.4721,53.5223,31479.0
2018-02-20 15:25:00,74.65,74.7,74.6,74.69,28721.0,53.5223,53.5581,53.4864,53.5509,28721.0
2018-02-20 15:30:00,74.68,74.74,74.66,74.68,33378.0,53.5438,53.5868,53.5294,53.5438,33378.0
2018-02-20 15:35:00,74.69,74.78,74.66,74.71,43125.0,53.5509,53.6155,53.5294,53.5653,43125.0
2018-02-20 15:40:00,74.7,74.72,74.63,74.65,42580.0,53.5581,53.5725,53.5079,53.5223,42580.0
2018-02-20 15:45:00,74.65,74.83,74.65,74.79,70897.0,53.5223,53.6513,53.5223,53.6226,70897.0
2018-02-20 15:50:00,74.8,74.86,74.79,74.83,66736.0,53.6298,53.6728,53.6226,53.6513,66736.0
2018-02-20 15:55:00,74.84,74.92,74.75,74.76,303855.0,53.6585,53.7158,53.594,53.6011,303855.0
2018-02-21 09:30:00,74.67,74.92,74.53,74.64,81318.0,53.5366,53.7158,53.4362,53.5151,81318.0
2018-02-21 09:35:00,74.64,75.0,74.62,75.0,123239.0,53.5151,53.7732,53.5008,53.7732,123239.0
2018-02-21 09:40:00,75.06,75.27,75.05,75.17,51226.0,53.8162,53.9668,53.8091,53.8951,51226.0
2018-02-21 09:45:00,75.19,75.25,75.04,75.09,30297.0,53.9094,53.9524,53.8019,53.8377,30297.0
2018-02-21 09:50:00,75.09,75.29,75.09,75.18,37691.0,53.8377,53.9811,53.8377,53.9023,37691.0
2018-02-21 09:55:00,75.18,75.18,75.06,75.08,27874.0,53.9023,53.9023,53.8162,53.8306,27874.0
2018-02-21 10:00:00,75.07,75.11,74.96,74.98,33528.0,53.8234,53.8521,53.7445,53.7589,33528.0
2018-02-21 10:05:00,74.98,75.0,74.79,74.85,45521.0,53.7589,53.7732,53.6226,53.6657,45521.0
2018-02-21 10:10:00,74.84,74.93,74.78,74.87,25886.0,53.6585,53.723,53.6155,53.68,25886.0
2018-02-21 10:15:00,74.87,74.89,74.75,74.78,33848.0,53.68,53.6943,53.594,53.6155,33848.0
2018-02-21 10:20:00,74.81,74.95,74.78,74.94,21401.0,53.637,53.7374,53.6155,53.7302,21401.0
2018-02-21 10:25:00,74.94,75.01,74.92,74.97,15938.0,53.7302,53.7804,53.7158,53.7517,15938.0
2018-02-21 10:30:00,74.94,75.09,74.91,75.06,23120.0,53.7302,53.8377,53.7087,53.8162,23120.0
2018-02-21 10:35:00,75.07,75.09,74.9,74.92,18901.0,53.8234,53.8377,53.7015,53.7158,18901.0
2018-02-21 10:40:00,74.92,74.94,74.8,74.92,19888.0,53.7158,53.7302,53.6298,53.7158,19888.0
2018-02-21 10:45:00,74.94,74.97,74.85,74.88,23985.0,53.7302,53.7517,53.6657,53.6872,23985.0
2018-02-21 10:50:00,74.88,74.9,74.81,74.88,29407.0,53.6872,53.7015,53.637,53.6872,29407.0
2018-02-21 10:55:00,74.89,74.95,74.84,74.94,19601.0,53.6943,53.7374,53.6585,53.7302,19601.0
2018-02-21 11:00:00,74.95,74.98,74.89,74.91,17977.0,53.7374,53.7589,53.6943,53.7087,17977.0
2018-02-21 11:05:00,74.91,74.98,74.85,74.85,21799.0,53.7087,53.7589,53.6657,53.6657,21799.0
2018-02-21 11:10:00,74.84,74.9,74.79,74.84,22306.0,53.6585,53.7015,53.6226,53.6585,22306.0
2018-02-21 11:15:00,74.84,74.88,74.79,74.8,22680.0,53.6585,53.6872,53.6226,53.6298,22680.0
2018-02-21 11:20:00,74.8,74.81,74.72,74.77,39760.0,53.6298,53.637,53.5725,53.6083,39760.0
2018-02-21 11:25:00,74.76,74.76,74.64,74.66,47143.0,53.6011,53.6011,53.5151,53.5294,47143.0
2018-02-21 11:30:00,74.66,74.74,74.65,74.74,23097.0,53.5294,53.5868,53.5223,53.5868,23097.0
2018-02-21 11:35:00,74.74,74.85,74.74,74.84,15973.0,53.5868,53.6657,53.5868,53.6585,15973.0
2018-02-21 11:40:00,74.82,74.84,74.66,74.67,15945.0,53.6441,53.6585,53.5294,53.5366,15945.0
2018-02-21 11:45:00,74.66,74.66,74.57,74.57,31858.0,53.5294,53.5294,53.4649,53.4649,31858.0
2018-02-21 11:50:00,74.56,74.65,74.54,74.64,45424.0,53.4577,53.5223,53.4434,53.5151,45424.0
2018-02-21 11:55:00,74.65,74.72,74.58,74.59,24731.0,53.5223,53.5725,53.4721,53.4792,24731.0
2018-02-21 12:00:00,74.58,74.6,74.53,74.57,18657.0,53.4721,53.4864,53.4362,53.4649,18657.0
2018-02-21 12:05:00,74.57,74.6,74.45,74.48,37660.0,53.4649,53.4864,53.3789,53.4004,37660.0
2018-02-21 12:10:00,74.48,74.49,74.37,74.38,20534.0,53.4004,53.4075,53.3215,53.3287,20534.0
2018-02-21 12:15:00,74.37,74.46,74.37,74.45,25647.0,53.3215,53.386,53.3215,53.3789,25647.0
2018-02-21 12:20:00,74.45,74.45,74.39,74.41,17183.0,53.3789,53.3789,53.3358,53.3502,17183.0
2018-02-21 12:25:00,74.41,74.48,74.38,74.47,11952.0,53.3502,53.4004,53.3287,53.3932,11952.0
2018-02-21 12:30:00,74.48,74.52,74.43,74.44,20422.0,53.4004,53.4291,53.3645,53.3717,20422.0
2018-02-21 12:35:00,74.45,74.47,74.42,74.43,28011.0,53.3789,53.3932,53.3574,53.3645,28011.0
2018-02-21 12:40:00,74.43,74.54,74.43,74.54,14658.0,53.3645,53.4434,53.3645,53.4434,14658.0
2018-02-21 12:45:00,74.54,74.57,74.5,74.53,15116.0,53.4434,53.4649,53.4147,53.4362,15116.0
2018-02-21 12:50:00,74.54,74.54,74.48,74.53,41660.0,53.4434,53.4434,53.4004,53.4362,41660.0
2018-02-21 12:55:00,74.53,74.54,74.48,74.48,16598.0,53.4362,53.4434,53.4004,53.4004,16598.0
2018-02-21 13:00:00,74.48,74.49,74.41,74.47,41574.0,53.4004,53.4075,53.3502,53.3932,41574.0
2018-02-21 13:05:00,74.47,74.54,74.45,74.5,15658.0,53.3932,53.4434,53.3789,53.4147,15658.0
2018-02-21 13:10:00,74.5,74.53,74.46,74.53,16222.0,53.4147,53.4362,53.386,53.4362,16222.0
2018-02-21 13:15:00,74.52,74.56,74.52,74.52,16585.0,53.4291,53.4577,53.4291,53.4291,16585.0
2018-02-21 13:20:00,74.52,74.52,74.43,74.5,22838.0,53.4291,53.4291,53.3645,53.4147,22838.0
2018-02-21 13:25:00,74.5,74.52,74.44,74.46,32081.0,53.4147,53.4291,53.3717,53.386,32081.0
2018-02-21 13:30:00,74.47,74.5,74.42,74.45,36131.0,53.3932,53.4147,53.3574,53.3789,36131.0
2018-02-21 13:35:00,74.46,74.48,74.42,74.47,22939.0,53.386,53.4004,53.3574,53.3932,22939.0
2018-02-21 13:40:00,74.46,74.5,74.45,74.46,13871.0,53.386,53.4147,53.3789,53.386,13871.0
2018-02-21 13:45:00,74.47,74.56,74.45,74.54,19171.0,53.3932,53.4577,53.3789,53.4434,19171.0
2018-02-21 13:50:00,74.55,74.59,74.53,74.58,18943.0,53.4506,53.4792,53.4362,53.4721,18943.0
2018-02-21 13:55:00,74.59,74.61,74.56,74.59,34761.0,53.4792,53.4936,53.4577,53.4792,34761.0
2018-02-21 14:00:00,74.6,74.89,74.59,74.82,75040.0,53.4864,53.6943,53.4792,53.6441,75040.0
2018-02-21 14:05:00,74.81,75.08,74.8,74.91,72767.0,53.637,53.8306,53.6298,53.7087,72767.0
2018-02-21 14:10:00,74.92,75.07,74.82,74.85,43540.0,53.7158,53.8234,53.6441,53.6657,43540.0
2018-02-21 14:15:00,74.86,74.94,74.85,74.91,30619.0,53.6728,53.7302,53.6657,53.7087,30619.0
2018-02-21 14:20:00,74.91,74.95,74.87,74.9,32743.0,53.7087,53.7374,53.68,53.7015,32743.0
2018-02-21 14:25:00,74.91,74.94,74.76,74.76,40377.0,53.7087,53.7302,53.6011,53.6011,40377.0
2018-02-21 14:30:00,74.76,74.83,74.61,74.62,31146.0,53.6011,53.6513,53.4936,53.5008,31146.0
2018-02-21 14:35:00,74.63,74.66,74.58,74.61,17306.0,53.5079,53.5294,53.4721,53.4936,17306.0
2018-02-21 14:40:00,74.62,74.68,74.54,74.55,19466.0,53.5008,53.5438,53.4434,53.4506,19466.0
2018-02-21 14:45:00,74.54,74.57,74.43,74.43,57524.0,53.4434,53.4649,53.3645,53.3645,57524.0
2018-02-21 14:50:00,74.43,74.5,74.38,74.46,33006.0,53.3645,53.4147,53.3287,53.386,33006.0
2018-02-21 14:55:00,74.45,74.52,74.43,74.45,28459.0,53.3789,53.4291,53.3645,53.3789,28459.0
2018-02-21 15:00:00,74.44,74.45,74.18,74.19,75119.0,53.3717,53.3789,53.1853,53.1925,75119.0
2018-02-21 15:05:00,74.18,74.23,74.09,74.18,42530.0,53.1853,53.2211,53.1208,53.1853,42530.0
2018-02-21 15:10:00,74.16,74.25,74.09,74.23,57176.0,53.1709,53.2355,53.1208,53.2211,57176.0
2018-02-21 15:15:00,74.21,74.28,74.15,74.23,33859.0,53.2068,53.257,53.1638,53.2211,33859.0
2018-02-21 15:20:00,74.23,74.33,74.1,74.2,33378.0,53.2211,53.2928,53.1279,53.1996,33378.0
2018-02-21 15:25:00,74.17,74.33,74.12,74.28,26965.0,53.1781,53.2928,53.1423,53.257,26965.0
2018-02-21 15:30:00,74.28,74.44,74.16,74.16,48285.0,53.257,53.3717,53.1709,53.1709,48285.0
2018-02-21 15:35:00,74.16,74.19,73.95,73.96,65762.0,53.1709,53.1925,53.0204,53.0275,65762.0
2018-02-21 15:40:00,73.96,74.01,73.81,73.82,66192.0,53.0275,53.0634,52.92,52.9272,66192.0
2018-02-21 15:45:00,73.83,74.06,73.83,73.89,141611.0,52.9343,53.0992,52.9343,52.9774,141611.0
2018-02-21 15:50:00,73.9,73.9,73.68,73.82,161144.0,52.9845,52.9845,52.8268,52.9272,161144.0
2018-02-21 15:55:00,73.83,73.84,73.51,73.54,290757.0,52.9343,52.9415,52.7049,52.7264,290757.0
2018-02-22 09:30:00,73.8,73.93,73.42,73.59,90231.0,52.9128,53.006,52.6404,52.7623,90231.0
2018-02-22 09:35:00,73.62,73.95,73.59,73.83,41399.0,52.7838,53.0204,52.7623,52.9343,41399.0
2018-02-22 09:40:00,73.89,73.94,73.69,73.72,36915.0,52.9774,53.0132,52.834,52.8555,36915.0
2018-02-22 09:45:00,73.72,73.73,73.51,73.57,37694.0,52.8555,52.8626,52.7049,52.7479,37694.0
2018-02-22 09:50:00,73.56,73.65,73.4,73.41,62275.0,52.7408,52.8053,52.626,52.6332,62275.0
2018-02-22 09:55:00,73.45,73.69,73.4,73.66,28873.0,52.6619,52.834,52.626,52.8125,28873.0
2018-02-22 10:00:00,73.66,73.84,73.63,73.84,27858.0,52.8125,52.9415,52.7909,52.9415,27858.0
2018-02-22 10:05:00,73.84,73.89,73.77,73.8,24784.0,52.9415,52.9774,52.8913,52.9128,24784.0
2018-02-22 10:10:00,73.82,73.84,73.72,73.82,22521.0,52.9272,52.9415,52.8555,52.9272,22521.0
2018-02-22 10:15:00,73.8,73.9,73.73,73.81,16601.0,52.9128,52.9845,52.8626,52.92,16601.0
2018-02-22 10:20:00,73.82,73.82,73.76,73.79,18200.0,52.9272,52.9272,52.8842,52.9057,18200.0
2018-02-22 10:25:00,73.8,73.99,73.79,73.93,24167.0,52.9128,53.0491,52.9057,53.006,24167.0
2018-02-22 10:30:00,73.97,74.0,73.94,73.95,12582.0,53.0347,53.0562,53.0132,53.0204,12582.0
2018-02-22 10:35:00,73.95,74.03,73.91,73.99,18876.0,53.0204,53.0777,52.9917,53.0491,18876.0
2018-02-22 10:40:00,74.0,74.0,73.84,73.87,30646.0,53.0562,53.0562,52.9415,52.963,30646.0
2018-02-22 10:45:00,73.85,73.92,73.83,73.9,40564.0,52.9487,52.9989,52.9343,52.9845,40564.0
2018-02-22 10:50:00,73.9,74.08,73.88,74.06,46776.0,52.9845,53.1136,52.9702,53.0992,46776.0
2018-02-22 10:55:00,74.05,74.09,73.99,73.99,12615.0,53.0921,53.1208,53.0491,53.0491,12615.0
2018-02-22 11:00:00,73.98,73.98,73.75,73.77,14736.0,53.0419,53.0419,52.877,52.8913,14736.0
2018-02-22 11:05:00,73.77,73.87,73.77,73.84,14337.0,52.8913,52.963,52.8913,52.9415,14337.0
2018-02-22 11:10:00,73.83,73.98,73.76,73.98,12729.0,52.9343,53.0419,52.8842,53.0419,12729.0
2018-02-22 11:15:00,74.0,74.12,73.97,74.07,25731.0,53.0562,53.1423,53.0347,53.1064,25731.0
2018-02-22 11:20:00,74.06,74.1,73.98,73.98,14463.0,53.0992,53.1279,53.0419,53.0419,14463.0
2018-02-22 11:25:00,74.01,74.02,73.91,73.92,12646.0,53.0634,53.0706,52.9917,52.9989,12646.0
2018-02-22 11:30:00,73.92,74.0,73.87,73.99,21338.0,52.9989,53.0562,52.963,53.0491,21338.0
2018-02-22 11:35:00,73.97,74.1,73.97,74.1,17337.0,53.0347,53.1279,53.0347,53.1279,17337.0
2018-02-22 11:40:00,74.1,74.14,73.98,74.01,8807.0,53.1279,53.1566,53.0419,53.0634,8807.0
2018-02-22 11:45:00,73.99,73.99,73.9,73.91,13136.0,53.0491,53.0491,52.9845,52.9917,13136.0
2018-02-22 11:50:00,73.89,73.98,73.89,73.97,6312.0,52.9774,53.0419,52.9774,53.0347,6312.0
2018-02-22 11:55:00,73.97,74.08,73.92,74.04,16897.0,53.0347,53.1136,52.9989,53.0849,16897.0
2018-02-22 12:00:00,74.05,74.14,74.04,74.09,14427.0,53.0921,53.1566,53.0849,53.1208,14427.0
2018-02-22 12:05:00,74.09,74.14,74.09,74.1,8948.0,53.1208,53.1566,53.1208,53.1279,8948.0
2018-02-22 12:10:00,74.1,74.12,74.06,74.08,17089.0,53.1279,53.1423,53.0992,53.1136,17089.0
2018-02-22 12:15:00,74.08,74.18,74.07,74.16,17053.0,53.1136,53.1853,53.1064,53.1709,17053.0
2018-02-22 12:20:00,74.14,74.18,74.1,74.13,12167.0,53.1566,53.1853,53.1279,53.1494,12167.0
2018-02-22 12:25:00,74.13,74.15,74.07,74.1,6554.0,53.1494,53.1638,53.1064,53.1279,6554.0
2018-02-22 12:30:00,74.1,74.19,74.09,74.15,12100.0,53.1279,53.1925,53.1208,53.1638,12100.0
2018-02-22 12:35:00,74.16,74.29,74.16,74.29,12297.0,53.1709,53.2642,53.1709,53.2642,12297.0
2018-02-22 12:40:00,74.3,74.34,74.21,74.23,10783.0,53.2713,53.3,53.2068,53.2211,10783.0
2018-02-22 12:45:00,74.21,74.24,74.16,74.17,12650.0,53.2068,53.2283,53.1709,53.1781,12650.0
2018-02-22 12:50:00,74.14,74.21,74.09,74.2,26561.0,53.1566,53.2068,53.1208,53.1996,26561.0
2018-02-22 12:55:00,74.19,74.24,74.16,74.18,10161.0,53.1925,53.2283,53.1709,53.1853,10161.0
2018-02-22 13:00:00,74.17,74.25,74.16,74.16,12796.0,53.1781,53.2355,53.1709,53.1709,12796.0
2018-02-22 13:05:00,74.15,74.23,74.12,74.2,11830.0,53.1638,53.2211,53.1423,53.1996,11830.0
2018-02-22 13:10:00,74.2,74.24,74.1,74.12,18573.0,53.1996,53.2283,53.1279,53.1423,18573.0
2018-02-22 13:15:00,74.12,74.14,74.01,74.02,16227.0,53.1423,53.1566,53.0634,53.0706,16227.0
2018-02-22 13:20:00,74.02,74.04,73.97,73.99,14385.0,53.0706,53.0849,53.0347,53.0491,14385.0
2018-02-22 13:25:00,74.01,74.17,74.01,74.13,17176.0,53.0634,53.1781,53.0634,53.1494,17176.0
2018-02-22 13:30:00,74.12,74.14,74.05,74.05,11153.0,53.1423,53.1566,53.0921,53.0921,11153.0
2018-02-22 13:35:00,74.06,74.09,74.02,74.05,17482.0,53.0992,53.1208,53.0706,53.0921,17482.0
2018-02-22 13:40:00,74.04,74.07,73.96,74.07,14169.0,53.0849,53.1064,53.0275,53.1064,14169.0
2018-02-22 13:45:00,74.07,74.08,74.01,74.03,12352.0,53.1064,53.1136,53.0634,53.0777,12352.0
2018-02-22 13:50:00,74.02,74.1,74.0,74.09,15027.0,53.0706,53.1279,53.0562,53.1208,15027.0
2018-02-22 13:55:00,74.07,74.08,73.98,73.99,16847.0,53.1064,53.1136,53.0419,53.0491,16847.0
2018-02-22 14:00:00,73.99,74.08,73.99,74.06,12424.0,53.0491,53.1136,53.0491,53.0992,12424.0
2018-02-22 14:05:00,74.06,74.07,73.98,73.99,29122.0,53.0992,53.1064,53.0419,53.0491,29122.0
2018-02-22 14:10:00,73.99,74.08,73.98,74.08,15889.0,53.0491,53.1136,53.0419,53.1136,15889.0
2018-02-22 14:15:00,74.08,74.08,73.98,74.03,18162.0,53.1136,53.1136,53.0419,53.0777,18162.0
2018-02-22 14:20:00,74.03,74.04,73.96,74.0,15899.0,53.0777,53.0849,53.0275,53.0562,15899.0
2018-02-22 14:25:00,73.99,74.15,73.97,74.13,22981.0,53.0491,53.1638,53.0347,53.1494,22981.0
2018-02-22 14:30:00,74.11,74.14,74.05,74.06,12792.0,53.1351,53.1566,53.0921,53.0992,12792.0
2018-02-22 14:35:00,74.06,74.06,73.98,74.0,23290.0,53.0992,53.0992,53.0419,53.0562,23290.0
2018-02-22 14:40:00,73.98,73.98,73.91,73.92,25813.0,53.0419,53.0419,52.9917,52.9989,25813.0
2018-02-22 14:45:00,73.92,73.93,73.88,73.93,10931.0,52.9989,53.006,52.9702,53.006,10931.0
2018-02-22 14:50:00,73.93,73.93,73.86,73.86,18363.0,53.006,53.006,52.9559,52.9559,18363.0
2018-02-22 14:55:00,73.85,73.85,73.72,73.77,30716.0,52.9487,52.9487,52.8555,52.8913,30716.0
2018-02-22 15:00:00,73.75,73.81,73.73,73.77,19916.0,52.877,52.92,52.8626,52.8913,19916.0
2018-02-22 15:05:00,73.79,73.83,73.77,73.78,24341.0,52.9057,52.9343,52.8913,52.8985,24341.0
2018-02-22 15:10:00,73.78,73.81,73.74,73.8,16000.0,52.8985,52.92,52.8698,52.9128,16000.0
2018-02-22 15:15:00,73.8,73.8,73.67,73.72,24317.0,52.9128,52.9128,52.8196,52.8555,24317.0
2018-02-22 15:20:00,73.73,73.79,73.73,73.73,18301.0,52.8626,52.9057,52.8626,52.8626,18301.0
2018-02-22 15:25:00,73.72,73.83,73.7,73.7,29629.0,52.8555,52.9343,52.8411,52.8411,29629.0
2018-02-22 15:30:00,73.71,73.71,73.59,73.65,30180.0,52.8483,52.8483,52.7623,52.8053,30180.0
2018-02-22 15:35:00,73.65,73.66,73.56,73.62,38010.0,52.8053,52.8125,52.7408,52.7838,38010.0
2018-02-22 15:40:00,73.62,73.74,73.57,73.57,63219.0,52.7838,52.8698,52.7479,52.7479,63219.0
2018-02-22 15:45:00,73.57,73.57,73.36,73.38,82181.0,52.7479,52.7479,52.5974,52.6117,82181.0
2018-02-22 15:50:00,73.37,73.61,73.37,73.52,56739.0,52.6045,52.7766,52.6045,52.7121,56739.0
2018-02-22 15:55:00,73.52,73.61,73.4,73.58,114089.0,52.7121,52.7766,52.626,52.7551,114089.0
2018-02-23 09:30:00,73.65,73.95,73.51,73.64,52327.0,52.8053,53.0204,52.7049,52.7981,52327.0
2018-02-23 09:35:00,73.69,73.82,73.63,73.71,28768.0,52.834,52.9272,52.7909,52.8483,28768.0
2018-02-23 09:40:00,73.69,73.81,73.66,73.76,18207.0,52.834,52.92,52.8125,52.8842,18207.0
2018-02-23 09:45:00,73.77,74.03,73.75,74.02,29602.0,52.8913,53.0777,52.877,53.0706,29602.0
2018-02-23 09:50:00,74.02,74.15,73.96,74.09,21274.0,53.0706,53.1638,53.0275,53.1208,21274.0
2018-02-23 09:55:00,74.1,74.23,74.1,74.18,15626.0,53.1279,53.2211,53.1279,53.1853,15626.0
2018-02-23 10:00:00,74.18,74.27,74.11,74.23,49082.0,53.1853,53.2498,53.1351,53.2211,49082.0
2018-02-23 10:05:00,74.23,74.42,74.22,74.31,16238.0,53.2211,53.3574,53.214,53.2785,16238.0
2018-02-23 10:10:00,74.31,74.46,74.26,74.44,13250.0,53.2785,53.386,53.2426,53.3717,13250.0
2018-02-23 10:15:00,74.49,74.52,74.3,74.4,18550.0,53.4075,53.4291,53.2713,53.343,18550.0
2018-02-23 10:20:00,74.4,74.43,74.33,74.43,14799.0,53.343,53.3645,53.2928,53.3645,14799.0
2018-02-23 10:25:00,74.43,74.61,74.43,74.49,29178.0,53.3645,53.4936,53.3645,53.4075,29178.0
2018-02-23 10:30:00,74.5,74.68,74.49,74.63,14830.0,53.4147,53.5438,53.4075,53.5079,14830.0
2018-02-23 10:35:00,74.62,74.64,74.53,74.57,17549.0,53.5008,53.5151,53.4362,53.4649,17549.0
2018-02-23 10:40:00,74.57,74.67,74.54,74.63,23253.0,53.4649,53.5366,53.4434,53.5079,23253.0
2018-02-23 10:45:00,74.63,74.71,74.63,74.66,18412.0,53.5079,53.5653,53.5079,53.5294,18412.0
2018-02-23 10:50:00,74.66,74.71,74.63,74.68,23979.0,53.5294,53.5653,53.5079,53.5438,23979.0
2018-02-23 10:55:00,74.67,74.75,74.66,74.7,20142.0,53.5366,53.594,53.5294,53.5581,20142.0
2018-02-23 11:00:00,74.7,74.91,74.7,74.88,24302.0,53.5581,53.7087,53.5581,53.6872,24302.0
2018-02-23 11:05:00,74.87,74.91,74.76,74.78,13944.0,53.68,53.7087,53.6011,53.6155,13944.0
2018-02-23 11:10:00,74.76,74.78,74.73,74.73,11440.0,53.6011,53.6155,53.5796,53.5796,11440.0
2018-02-23 11:15:00,74.73,74.82,74.68,74.75,18752.0,53.5796,53.6441,53.5438,53.594,18752.0
2018-02-23 11:20:00,74.74,74.88,74.74,74.82,15315.0,53.5868,53.6872,53.5868,53.6441,15315.0
2018-02-23 11:25:00,74.82,75.0,74.82,74.99,22409.0,53.6441,53.7732,53.6441,53.766,22409.0
2018-02-23 11:30:00,74.99,75.02,74.92,74.96,33784.0,53.766,53.7875,53.7158,53.7445,33784.0
2018-02-23 11:35:00,74.98,75.07,74.96,75.06,20365.0,53.7589,53.8234,53.7445,53.8162,20365.0
2018-02-23 11:40:00,75.04,75.04,74.92,74.97,15332.0,53.8019,53.8019,53.7158,53.7517,15332.0
2018-02-23 11:45:00,74.96,74.97,74.9,74.95,10199.0,53.7445,53.7517,53.7015,53.7374,10199.0
2018-02-23 11:50:00,74.94,75.09,74.94,75.06,11473.0,53.7302,53.8377,53.7302,53.8162,11473.0
2018-02-23 11:55:00,75.05,75.3,75.04,75.26,53901.0,53.8091,53.9883,53.8019,53.9596,53901.0
2018-02-23 12:00:00,75.26,75.28,75.18,75.22,14269.0,53.9596,53.974,53.9023,53.9309,14269.0
2018-02-23 12:05:00,75.22,75.23,75.08,75.1,16256.0,53.9309,53.9381,53.8306,53.8449,16256.0
2018-02-23 12:10:00,75.11,75.15,75.08,75.12,14387.0,53.8521,53.8808,53.8306,53.8592,14387.0
2018-02-23 12:15:00,75.12,75.18,75.12,75.17,9829.0,53.8592,53.9023,53.8592,53.8951,9829.0
2018-02-23 12:20:00,75.16,75.22,75.15,75.18,15446.0,53.8879,53.9309,53.8808,53.9023,15446.0
2018-02-23 12:25:00,75.17,75.18,75.11,75.11,11664.0,53.8951,53.9023,53.8521,53.8521,11664.0
2018-02-23 12:30:00,75.1,75.11,75.04,75.08,12192.0,53.8449,53.8521,53.8019,53.8306,12192.0
2018-02-23 12:35:00,75.1,75.17,75.09,75.16,21232.0,53.8449,53.8951,53.8377,53.8879,21232.0
2018-02-23 12:40:00,75.14,75.14,75.03,75.05,7724.0,53.8736,53.8736,53.7947,53.8091,7724.0
2018-02-23 12:45:00,75.03,75.08,75.01,75.02,19785.0,53.7947,53.8306,53.7804,53.7875,19785.0
2018-02-23 12:50:00,75.03,75.07,75.0,75.05,7070.0,53.7947,53.8234,53.7732,53.8091,7070.0
2018-02-23 12:55:00,75.04,75.13,75.02,75.1,10863.0,53.8019,53.8664,53.7875,53.8449,10863.0
2018-02-23 13:00:00,75.1,75.15,75.09,75.1,13014.0,53.8449,53.8808,53.8377,53.8449,13014.0
2018-02-23 13:05:00,75.1,75.15,75.09,75.11,8802.0,53.8449,53.8808,53.8377,53.8521,8802.0
2018-02-23 13:10:00,75.12,75.16,75.09,75.13,8430.0,53.8592,53.8879,53.8377,53.8664,8430.0
2018-02-23 13:15:00,75.14,75.19,75.12,75.19,12097.0,53.8736,53.9094,53.8592,53.9094,12097.0
2018-02-23 13:20:00,75.18,75.21,75.16,75.19,8996.0,53.9023,53.9238,53.8879,53.9094,8996.0
2018-02-23 13:25:00,75.19,75.2,75.16,75.19,5724.0,53.9094,53.9166,53.8879,53.9094,5724.0
2018-02-23 13:30:00,75.2,75.22,75.18,75.2,12047.0,53.9166,53.9309,53.9023,53.9166,12047.0
2018-02-23 13:35:00,75.21,75.26,75.21,75.23,6323.0,53.9238,53.9596,53.9238,53.9381,6323.0
2018-02-23 13:40:00,75.23,75.25,75.2,75.25,8008.0,53.9381,53.9524,53.9166,53.9524,8008.0
2018-02-23 13:45:00,75.26,75.27,75.21,75.21,7957.0,53.9596,53.9668,53.9238,53.9238,7957.0
2018-02-23 13:50:00,75.22,75.26,75.21,75.23,8378.0,53.9309,53.9596,53.9238,53.9381,8378.0
2018-02-23 13:55:00,75.23,75.28,75.21,75.21,10676.0,53.9381,53.974,53.9238,53.9238,10676.0
2018-02-23 14:00:00,75.21,75.21,75.13,75.16,11985.0,53.9238,53.9238,53.8664,53.8879,11985.0
2018-02-23 14:05:00,75.14,75.15,75.06,75.07,10044.0,53.8736,53.8808,53.8162,53.8234,10044.0
2018-02-23 14:10:00,75.07,75.11,75.06,75.11,13479.0,53.8234,53.8521,53.8162,53.8521,13479.0
2018-02-23 14:15:00,75.12,75.18,75.11,75.15,9213.0,53.8592,53.9023,53.8521,53.8808,9213.0
2018-02-23 14:20:00,75.15,75.16,75.08,75.16,10995.0,53.8808,53.8879,53.8306,53.8879,10995.0
2018-02-23 14:25:00,75.16,75.16,75.11,75.14,10650.0,53.8879,53.8879,53.8521,53.8736,10650.0
2018-02-23 14:30:00,75.13,75.18,75.11,75.18,21237.0,53.8664,53.9023,53.8521,53.9023,21237.0
2018-02-23 14:35:00,75.2,75.24,75.11,75.11,20899.0,53.9166,53.9453,53.8521,53.8521,20899.0
2018-02-23 14:40:00,75.11,75.13,75.08,75.13,8109.0,53.8521,53.8664,53.8306,53.8664,8109.0
2018-02-23 14:45:00,75.14,75.16,75.1,75.15,11193.0,53.8736,53.8879,53.8449,53.8808,11193.0
2018-02-23 14:50:00,75.15,75.19,75.13,75.14,10327.0,53.8808,53.9094,53.8664,53.8736,10327.0
2018-02-23 14:55:00,75.15,75.23,75.14,75.22,13502.0,53.8808,53.9381,53.8736,53.9309,13502.0
2018-02-23 15:00:00,75.21,75.25,75.17,75.19,12774.0,53.9238,53.9524,53.8951,53.9094,12774.0
2018-02-23 15:05:00,75.19,75.28,75.17,75.27,34289.0,53.9094,53.974,53.8951,53.9668,34289.0
2018-02-23 15:10:00,75.26,75.28,75.18,75.18,15558.0,53.9596,53.974,53.9023,53.9023,15558.0
2018-02-23 15:15:00,75.18,75.24,75.17,75.22,13845.0,53.9023,53.9453,53.8951,53.9309,13845.0
2018-02-23 15:20:00,75.23,75.31,75.22,75.25,18504.0,53.9381,53.9955,53.9309,53.9524,18504.0
2018-02-23 15:25:00,75.24,75.35,75.24,75.32,20242.0,53.9453,54.0241,53.9453,54.0026,20242.0
2018-02-23 15:30:00,75.32,75.32,75.28,75.29,18064.0,54.0026,54.0026,53.974,53.9811,18064.0
2018-02-23 15:35:00,75.29,75.34,75.29,75.32,21685.0,53.9811,54.017,53.9811,54.0026,21685.0
2018-02-23 15:40:00,75.32,75.5,75.32,75.5,27018.0,54.0026,54.1317,54.0026,54.1317,27018.0
2018-02-23 15:45:00,75.5,75.53,75.43,75.51,49524.0,54.1317,54.1532,54.0815,54.1389,49524.0
2018-02-23 15:50:00,75.52,75.58,75.45,75.49,49313.0,54.146,54.1891,54.0958,54.1245,49313.0
2018-02-23 15:55:00,75.48,75.55,75.46,75.53,96033.0,54.1174,54.1675,54.103,54.1532,96033.0
2018-02-26 09:30:00,75.65,75.86,75.63,75.84,67377.0,54.2392,54.3898,54.2249,54.3755,67377.0
2018-02-26 09:35:00,75.85,75.98,75.63,75.85,42427.0,54.3826,54.4758,54.2249,54.3826,42427.0
2018-02-26 09:40:00,75.86,75.88,75.62,75.65,28922.0,54.3898,54.4041,54.2177,54.2392,28922.0
2018-02-26 09:45:00,75.64,75.72,75.57,75.71,21560.0,54.2321,54.2894,54.1819,54.2823,21560.0
2018-02-26 09:50:00,75.73,75.87,75.69,75.79,22623.0,54.2966,54.397,54.2679,54.3396,22623.0
2018-02-26 09:55:00,75.8,75.83,75.61,75.67,20395.0,54.3468,54.3683,54.2106,54.2536,20395.0
2018-02-26 10:00:00,75.66,75.67,75.52,75.6,27790.0,54.2464,54.2536,54.146,54.2034,27790.0
2018-02-26 10:05:00,75.6,75.69,75.57,75.58,19170.0,54.2034,54.2679,54.1819,54.1891,19170.0
2018-02-26 10:10:00,75.57,75.58,75.5,75.55,24130.0,54.1819,54.1891,54.1317,54.1675,24130.0
2018-02-26 10:15:00,75.54,75.6,75.48,75.5,33884.0,54.1604,54.2034,54.1174,54.1317,33884.0
2018-02-26 10:20:00,75.49,75.52,75.44,75.5,32984.0,54.1245,54.146,54.0887,54.1317,32984.0
2018-02-26 10:25:00,75.5,75.56,75.47,75.49,21854.0,54.1317,54.1747,54.1102,54.1245,21854.0
2018-02-26 10:30:00,75.49,75.55,75.46,75.47,12106.0,54.1245,54.1675,54.103,54.1102,12106.0
2018-02-26 10:35:00,75.46,75.6,75.4,75.58,16570.0,54.103,54.2034,54.06,54.1891,16570.0
2018-02-26 10:40:00,75.6,75.63,75.56,75.58,13791.0,54.2034,54.2249,54.1747,54.1891,13791.0
2018-02-26 10:45:00,75.57,75.57,75.5,75.5,14224.0,54.1819,54.1819,54.1317,54.1317,14224.0
2018-02-26 10:50:00,75.49,75.52,75.45,75.49,17336.0,54.1245,54.146,54.0958,54.1245,17336.0
2018-02-26 10:55:00,75.47,75.59,75.42,75.57,26044.0,54.1102,54.1962,54.0743,54.1819,26044.0
2018-02-26 11:00:00,75.57,75.68,75.55,75.64,31928.0,54.1819,54.2607,54.1675,54.2321,31928.0
2018-02-26 11:05:00,75.63,75.72,75.62,75.71,20098.0,54.2249,54.2894,54.2177,54.2823,20098.0
2018-02-26 11:10:00,75.7,75.72,75.67,75.7,11711.0,54.2751,54.2894,54.2536,54.2751,11711.0
2018-02-26 11:15:00,75.72,75.74,75.64,75.72,10200.0,54.2894,54.3038,54.2321,54.2894,10200.0
2018-02-26 11:20:00,75.7,75.76,75.67,75.69,16952.0,54.2751,54.3181,54.2536,54.2679,16952.0
2018-02-26 11:25:00,75.69,75.78,75.69,75.73,13372.0,54.2679,54.3324,54.2679,54.2966,13372.0
2018-02-26 11:30:00,75.74,75.84,75.73,75.81,19047.0,54.3038,54.3755,54.2966,54.354,19047.0
2018-02-26 11:35:00,75.81,75.91,75.8,75.89,30600.0,54.354,54.4257,54.3468,54.4113,30600.0
2018-02-26 11:40:00,75.9,75.95,75.86,75.9,19177.0,54.4185,54.4543,54.3898,54.4185,19177.0
2018-02-26 11:45:00,75.9,75.92,75.84,75.88,36556.0,54.4185,54.4328,54.3755,54.4041,36556.0
2018-02-26 11:50:00,75.88,75.92,75.79,75.8,19851.0,54.4041,54.4328,54.3396,54.3468,19851.0
2018-02-26 11:55:00,75.8,75.91,75.8,75.85,20169.0,54.3468,54.4257,54.3468,54.3826,20169.0
2018-02-26 12:00:00,75.83,75.84,75.77,75.78,21579.0,54.3683,54.3755,54.3253,54.3324,21579.0
2018-02-26 12:05:00,75.78,75.9,75.78,75.86,52027.0,54.3324,54.4185,54.3324,54.3898,52027.0
2018-02-26 12:10:00,75.86,75.93,75.86,75.9,64353.0,54.3898,54.44,54.3898,54.4185,64353.0
2018-02-26 12:15:00,75.9,75.98,75.88,75.94,45506.0,54.4185,54.4758,54.4041,54.4472,45506.0
2018-02-26 12:20:00,75.94,75.96,75.83,75.88,31949.0,54.4472,54.4615,54.3683,54.4041,31949.0
2018-02-26 12:25:00,75.89,75.94,75.89,75.93,57559.0,54.4113,54.4472,54.4113,54.44,57559.0
2018-02-26 12:30:00,75.94,75.94,75.88,75.9,61652.0,54.4472,54.4472,54.4041,54.4185,61652.0
2018-02-26 12:35:00,75.9,75.91,75.78,75.83,76989.0,54.4185,54.4257,54.3324,54.3683,76989.0
2018-02-26 12:40:00,75.83,75.83,75.62,75.68,83570.0,54.3683,54.3683,54.2177,54.2607,83570.0
2018-02-26 12:45:00,75.68,75.71,75.6,75.64,35693.0,54.2607,54.2823,54.2034,54.2321,35693.0
2018-02-26 12:50:00,75.62,75.74,75.61,75.74,16756.0,54.2177,54.3038,54.2106,54.3038,16756.0
2018-02-26 12:55:00,75.73,75.77,75.64,75.69,36366.0,54.2966,54.3253,54.2321,54.2679,36366.0
2018-02-26 13:00:00,75.7,75.75,75.7,75.72,22951.0,54.2751,54.3109,54.2751,54.2894,22951.0
2018-02-26 13:05:00,75.72,75.76,75.66,75.76,39872.0,54.2894,54.3181,54.2464,54.3181,39872.0
2018-02-26 13:10:00,75.77,75.8,75.74,75.76,15230.0,54.3253,54.3468,54.3038,54.3181,15230.0
2018-02-26 13:15:00,75.76,75.86,75.74,75.86,15817.0,54.3181,54.3898,54.3038,54.3898,15817.0
2018-02-26 13:20:00,75.86,75.93,75.83,75.86,28583.0,54.3898,54.44,54.3683,54.3898,28583.0
2018-02-26 13:25:00,75.86,75.9,75.82,75.9,19384.0,54.3898,54.4185,54.3611,54.4185,19384.0
2018-02-26 13:30:00,75.9,75.94,75.86,75.89,24952.0,54.4185,54.4472,54.3898,54.4113,24952.0
2018-02-26 13:35:00,75.89,75.94,75.88,75.94,21706.0,54.4113,54.4472,54.4041,54.4472,21706.0
2018-02-26 13:40:00,75.94,75.95,75.84,75.88,16315.0,54.4472,54.4543,54.3755,54.4041,16315.0
2018-02-26 13:45:00,75.9,75.94,75.83,75.84,12811.0,54.4185,54.4472,54.3683,54.3755,12811.0
2018-02-26 13:50:00,75.83,75.89,75.64,75.89,17345.0,54.3683,54.4113,54.2321,54.4113,17345.0
2018-02-26 13:55:00,75.9,75.94,75.64,75.85,18799.0,54.4185,54.4472,54.2321,54.3826,18799.0
2018-02-26 14:00:00,75.85,75.85,75.79,75.8,17073.0,54.3826,54.3826,54.3396,54.3468,17073.0
2018-02-26 14:05:00,75.81,75.87,75.78,75.81,28092.0,54.354,54.397,54.3324,54.354,28092.0
2018-02-26 14:10:00,75.81,75.87,75.8,75.86,31128.0,54.354,54.397,54.3468,54.3898,31128.0
2018-02-26 14:15:00,75.86,75.86,75.82,75.83,21976.0,54.3898,54.3898,54.3611,54.3683,21976.0
2018-02-26 14:20:00,75.82,75.87,75.81,75.83,28009.0,54.3611,54.397,54.354,54.3683,28009.0
2018-02-26 14:25:00,75.83,75.86,75.82,75.82,22358.0,54.3683,54.3898,54.3611,54.3611,22358.0
2018-02-26 14:30:00,75.83,75.92,75.82,75.92,21090.0,54.3683,54.4328,54.3611,54.4328,21090.0
2018-02-26 14:35:00,75.92,75.94,75.88,75.89,22896.0,54.4328,54.4472,54.4041,54.4113,22896.0
2018-02-26 14:40:00,75.88,75.95,75.87,75.93,39720.0,54.4041,54.4543,54.397,54.44,39720.0
2018-02-26 14:45:00,75.92,75.99,75.91,75.98,22005.0,54.4328,54.483,54.4257,54.4758,22005.0
2018-02-26 14:50:00,75.97,76.07,75.94,76.06,30328.0,54.4687,54.5404,54.4472,54.5332,30328.0
2018-02-26 14:55:00,76.06,76.09,76.0,76.02,28981.0,54.5332,54.5547,54.4902,54.5045,28981.0
2018-02-26 15:00:00,76.01,76.11,76.01,76.09,27530.0,54.4973,54.569,54.4973,54.5547,27530.0
2018-02-26 15:05:00,76.1,76.1,76.04,76.08,28267.0,54.5619,54.5619,54.5189,54.5475,28267.0
2018-02-26 15:10:00,76.09,76.1,76.05,76.06,24706.0,54.5547,54.5619,54.526,54.5332,24706.0
2018-02-26 15:15:00,76.05,76.11,75.99,76.11,26988.0,54.526,54.569,54.483,54.569,26988.0
2018-02-26 15:20:00,76.11,76.16,76.1,76.14,30178.0,54.569,54.6049,54.5619,54.5906,30178.0
2018-02-26 15:25:00,76.12,76.13,76.07,76.12,30573.0,54.5762,54.5834,54.5404,54.5762,30573.0
2018-02-26 15:30:00,76.12,76.12,76.0,76.01,49431.0,54.5762,54.5762,54.4902,54.4973,49431.0
2018-02-26 15:35:00,76.01,76.01,75.85,75.86,59942.0,54.4973,54.4973,54.3826,54.3898,59942.0
2018-02-26 15:40:00,75.86,75.94,75.8,75.92,46298.0,54.3898,54.4472,54.3468,54.4328,46298.0
2018-02-26 15:45:00,75.92,75.93,75.84,75.84,70575.0,54.4328,54.44,54.3755,54.3755,70575.0
2018-02-26 15:50:00,75.85,75.91,75.8,75.84,80255.0,54.3826,54.4257,54.3468,54.3755,80255.0
2018-02-26 15:55:00,75.84,75.99,75.84,75.98,116767.0,54.3755,54.483,54.3755,54.4758,116767.0
2018-02-27 09:30:00,75.94,76.24,75.9,76.01,55209.0,54.4472,54.6623,54.4185,54.4973,55209.0
2018-02-27 09:35:00,76.04,76.06,75.81,75.85,70344.0,54.5189,54.5332,54.354,54.3826,70344.0
2018-02-27 09:40:00,75.85,75.99,75.85,75.92,34373.0,54.3826,54.483,54.3826,54.4328,34373.0
2018-02-27 09:45:00,75.94,76.08,75.89,75.9,47649.0,54.4472,54.5475,54.4113,54.4185,47649.0
2018-02-27 09:50:00,75.91,75.92,75.75,75.79,67235.0,54.4257,54.4328,54.3109,54.3396,67235.0
2018-02-27 09:55:00,75.8,75.94,75.75,75.8,57593.0,54.3468,54.4472,54.3109,54.3468,57593.0
2018-02-27 10:00:00,75.76,75.9,75.71,75.79,82100.0,54.3181,54.4185,54.2823,54.3396,82100.0
2018-02-27 10:05:00,75.78,75.85,75.54,75.66,86126.0,54.3324,54.3826,54.1604,54.2464,86126.0
2018-02-27 10:10:00,75.67,75.69,75.55,75.6,66589.0,54.2536,54.2679,54.1675,54.2034,66589.0
2018-02-27 10:15:00,75.61,75.73,75.57,75.58,31043.0,54.2106,54.2966,54.1819,54.1891,31043.0
2018-02-27 10:20:00,75.58,75.81,75.56,75.8,26595.0,54.1891,54.354,54.1747,54.3468,26595.0
2018-02-27 10:25:00,75.8,75.97,75.8,75.95,39910.0,54.3468,54.4687,54.3468,54.4543,39910.0
2018-02-27 10:30:00,75.96,76.08,75.94,75.97,16031.0,54.4615,54.5475,54.4472,54.4687,16031.0
2018-02-27 10:35:00,75.98,76.16,75.95,76.13,20462.0,54.4758,54.6049,54.4543,54.5834,20462.0
2018-02-27 10:40:00,76.12,76.12,75.82,75.83,37146.0,54.5762,54.5762,54.3611,54.3683,37146.0
2018-02-27 10:45:00,75.85,75.87,75.63,75.67,40210.0,54.3826,54.397,54.2249,54.2536,40210.0
2018-02-27 10:50:00,75.68,75.7,75.31,75.31,73889.0,54.2607,54.2751,53.9955,53.9955,73889.0
2018-02-27 10:55:00,75.33,75.39,75.19,75.28,55604.0,54.0098,54.0528,53.9094,53.974,55604.0
2018-02-27 11:00:00,75.29,75.4,75.28,75.34,30897.0,53.9811,54.06,53.974,54.017,30897.0
2018-02-27 11:05:00,75.34,75.34,75.2,75.26,28643.0,54.017,54.017,53.9166,53.9596,28643.0
2018-02-27 11:10:00,75.26,75.34,75.21,75.22,25639.0,53.9596,54.017,53.9238,53.9309,25639.0
2018-02-27 11:15:00,75.23,75.23,74.97,74.97,67702.0,53.9381,53.9381,53.7517,53.7517,67702.0
2018-02-27 11:20:00,74.99,75.0,74.79,74.91,49854.0,53.766,53.7732,53.6226,53.7087,49854.0
2018-02-27 11:25:00,74.9,74.97,74.78,74.93,23429.0,53.7015,53.7517,53.6155,53.723,23429.0
2018-02-27 11:30:00,74.93,75.0,74.83,74.95,18505.0,53.723,53.7732,53.6513,53.7374,18505.0
2018-02-27 11:35:00,74.95,74.99,74.9,74.94,29000.0,53.7374,53.766,53.7015,53.7302,29000.0
2018-02-27 11:40:00,74.95,75.04,74.93,74.99,27988.0,53.7374,53.8019,53.723,53.766,27988.0
2018-02-27 11:45:00,75.0,75.08,74.96,75.08,44514.0,53.7732,53.8306,53.7445,53.8306,44514.0
2018-02-27 11:50:00,75.08,75.27,75.05,75.19,81192.0,53.8306,53.9668,53.8091,53.9094,81192.0
2018-02-27 11:55:00,75.19,75.19,74.82,74.88,73499.0,53.9094,53.9094,53.6441,53.6872,73499.0
2018-02-27 12:00:00,74.87,74.87,74.73,74.74,22168.0,53.68,53.68,53.5796,53.5868,22168.0
2018-02-27 12:05:00,74.76,74.91,74.75,74.79,13364.0,53.6011,53.7087,53.594,53.6226,13364.0
2018-02-27 12:10:00,74.77,74.8,74.67,74.7,18125.0,53.6083,53.6298,53.5366,53.5581,18125.0
2018-02-27 12:15:00,74.67,74.69,74.55,74.6,20746.0,53.5366,53.5509,53.4506,53.4864,20746.0
2018-02-27 12:20:00,74.6,74.6,74.5,74.52,20998.0,53.4864,53.4864,53.4147,53.4291,20998.0
2018-02-27 12:25:00,74.52,74.65,74.5,74.61,32744.0,53.4291,53.5223,53.4147,53.4936,32744.0
2018-02-27 12:30:00,74.61,74.75,74.61,74.67,32995.0,53.4936,53.594,53.4936,53.5366,32995.0
2018-02-27 12:35:00,74.69,74.72,74.61,74.63,30963.0,53.5509,53.5725,53.4936,53.5079,30963.0
2018-02-27 12:40:00,74.62,74.63,74.46,74.47,22858.0,53.5008,53.5079,53.386,53.3932,22858.0
2018-02-27 12:45:00,74.47,74.56,74.4,74.56,24847.0,53.3932,53.4577,53.343,53.4577,24847.0
2018-02-27 12:50:00,74.56,74.82,74.55,74.78,20845.0,53.4577,53.6441,53.4506,53.6155,20845.0
2018-02-27 12:55:00,74.77,74.77,74.64,74.72,14978.0,53.6083,53.6083,53.5151,53.5725,14978.0
2018-02-27 13:00:00,74.72,74.72,74.56,74.59,17446.0,53.5725,53.5725,53.4577,53.4792,17446.0
2018-02-27 13:05:00,74.58,74.66,74.5,74.66,18834.0,53.4721,53.5294,53.4147,53.5294,18834.0
2018-02-27 13:10:00,74.65,74.68,74.61,74.64,13769.0,53.5223,53.5438,53.4936,53.5151,13769.0
2018-02-27 13:15:00,74.63,74.66,74.55,74.65,28070.0,53.5079,53.5294,53.4506,53.5223,28070.0
2018-02-27 13:20:00,74.66,74.71,74.59,74.6,51265.0,53.5294,53.5653,53.4792,53.4864,51265.0
2018-02-27 13:25:00,74.6,74.71,74.6,74.71,21459.0,53.4864,53.5653,53.4864,53.5653,21459.0
2018-02-27 13:30:00,74.71,74.73,74.63,74.64,16144.0,53.5653,53.5796,53.5079,53.5151,16144.0
2018-02-27 13:35:00,74.63,74.64,74.6,74.62,19257.0,53.5079,53.5151,53.4864,53.5008,19257.0
2018-02-27 13:40:00,74.62,74.67,74.6,74.63,17724.0,53.5008,53.5366,53.4864,53.5079,17724.0
2018-02-27 13:45:00,74.64,74.64,74.59,74.6,20173.0,53.5151,53.5151,53.4792,53.4864,20173.0
2018-02-27 13:50:00,74.59,74.6,74.49,74.54,14379.0,53.4792,53.4864,53.4075,53.4434,14379.0
2018-02-27 13:55:00,74.53,74.53,74.46,74.49,15430.0,53.4362,53.4362,53.386,53.4075,15430.0
2018-02-27 14:00:00,74.49,74.51,74.42,74.42,17666.0,53.4075,53.4219,53.3574,53.3574,17666.0
2018-02-27 14:05:00,74.4,74.41,74.31,74.37,36795.0,53.343,53.3502,53.2785,53.3215,36795.0
2018-02-27 14:10:00,74.38,74.43,74.31,74.37,22593.0,53.3287,53.3645,53.2785,53.3215,22593.0
2018-02-27 14:15:00,74.37,74.49,74.35,74.45,27905.0,53.3215,53.4075,53.3072,53.3789,27905.0
2018-02-27 14:20:00,74.44,74.46,74.33,74.37,16887.0,53.3717,53.386,53.2928,53.3215,16887.0
2018-02-27 14:25:00,74.35,74.49,74.35,74.48,22963.0,53.3072,53.4075,53.3072,53.4004,22963.0
2018-02-27 14:30:00,74.47,74.51,74.4,74.51,30934.0,53.3932,53.4219,53.343,53.4219,30934.0
2018-02-27 14:35:00,74.51,74.59,74.5,74.56,22774.0,53.4219,53.4792,53.4147,53.4577,22774.0
2018-02-27 14:40:00,74.57,74.58,74.47,74.55,13947.0,53.4649,53.4721,53.3932,53.4506,13947.0
2018-02-27 14:45:00,74.53,74.54,74.45,74.53,22830.0,53.4362,53.4434,53.3789,53.4362,22830.0
2018-02-27 14:50:00,74.53,74.55,74.51,74.55,9207.0,53.4362,53.4506,53.4219,53.4506,9207.0
2018-02-27 14:55:00,74.56,74.63,74.49,74.54,24296.0,53.4577,53.5079,53.4075,53.4434,24296.0
2018-02-27 15:00:00,74.54,74.55,74.38,74.39,23259.0,53.4434,53.4506,53.3287,53.3358,23259.0
2018-02-27 15:05:00,74.37,74.4,74.31,74.31,28738.0,53.3215,53.343,53.2785,53.2785,28738.0
2018-02-27 15:10:00,74.31,74.36,74.29,74.29,25897.0,53.2785,53.3143,53.2642,53.2642,25897.0
2018-02-27 15:15:00,74.3,74.33,74.26,74.32,20437.0,53.2713,53.2928,53.2426,53.2857,20437.0
2018-02-27 15:20:00,74.31,74.39,74.31,74.36,117935.0,53.2785,53.3358,53.2785,53.3143,117935.0
2018-02-27 15:25:00,74.37,74.53,74.36,74.53,79818.0,53.3215,53.4362,53.3143,53.4362,79818.0
2018-02-27 15:30:00,74.54,74.59,74.4,74.42,50891.0,53.4434,53.4792,53.343,53.3574,50891.0
2018-02-27 15:35:00,74.42,74.46,74.35,74.45,27724.0,53.3574,53.386,53.3072,53.3789,27724.0
2018-02-27 15:40:00,74.44,74.44,74.38,74.38,49565.0,53.3717,53.3717,53.3287,53.3287,49565.0
2018-02-27 15:45:00,74.37,74.52,74.35,74.51,78405.0,53.3215,53.4291,53.3072,53.4219,78405.0
2018-02-27 15:50:00,74.52,74.52,74.39,74.48,88774.0,53.4291,53.4291,53.3358,53.4004,88774.0
2018-02-27 15:55:00,74.47,74.48,74.25,74.26,212813.0,53.3932,53.4004,53.2355,53.2426,212813.0
2018-02-28 09:30:00,74.6,74.7,74.43,74.6,76343.0,53.4864,53.5581,53.3645,53.4864,76343.0
2018-02-28 09:35:00,74.6,74.7,74.58,74.66,136916.0,53.4864,53.5581,53.4721,53.5294,136916.0
2018-02-28 09:40:00,74.69,74.75,74.66,74.73,59707.0,53.5509,53.594,53.5294,53.5796,59707.0
2018-02-28 09:45:00,74.73,74.94,74.72,74.85,33836.0,53.5796,53.7302,53.5725,53.6657,33836.0
2018-02-28 09:50:00,74.87,75.09,74.86,75.09,47764.0,53.68,53.8377,53.6728,53.8377,47764.0
2018-02-28 09:55:00,75.07,75.24,75.04,75.23,62033.0,53.8234,53.9453,53.8019,53.9381,62033.0
2018-02-28 10:00:00,75.23,75.27,74.97,75.04,59555.0,53.9381,53.9668,53.7517,53.8019,59555.0
2018-02-28 10:05:00,75.04,75.06,74.99,75.03,25537.0,53.8019,53.8162,53.766,53.7947,25537.0
2018-02-28 10:10:00,75.02,75.07,74.94,75.0,49364.0,53.7875,53.8234,53.7302,53.7732,49364.0
2018-02-28 10:15:00,75.0,75.05,74.78,74.84,37274.0,53.7732,53.8091,53.6155,53.6585,37274.0
2018-02-28 10:20:00,74.85,74.89,74.67,74.67,25886.0,53.6657,53.6943,53.5366,53.5366,25886.0
2018-02-28 10:25:00,74.64,74.7,74.61,74.66,14120.0,53.5151,53.5581,53.4936,53.5294,14120.0
2018-02-28 10:30:00,74.66,74.85,74.65,74.8,24874.0,53.5294,53.6657,53.5223,53.6298,24874.0
2018-02-28 10:35:00,74.79,74.88,74.78,74.84,21696.0,53.6226,53.6872,53.6155,53.6585,21696.0
2018-02-28 10:40:00,74.83,74.85,74.69,74.69,17042.0,53.6513,53.6657,53.5509,53.5509,17042.0
2018-02-28 10:45:00,74.69,74.74,74.6,74.63,22224.0,53.5509,53.5868,53.4864,53.5079,22224.0
2018-02-28 10:50:00,74.62,74.65,74.5,74.53,18425.0,53.5008,53.5223,53.4147,53.4362,18425.0
2018-02-28 10:55:00,74.51,74.51,74.35,74.47,56116.0,53.4219,53.4219,53.3072,53.3932,56116.0
2018-02-28 11:00:00,74.47,74.49,74.37,74.4,21037.0,53.3932,53.4075,53.3215,53.343,21037.0
2018-02-28 11:05:00,74.41,74.53,74.4,74.44,23834.0,53.3502,53.4362,53.343,53.3717,23834.0
2018-02-28 11:10:00,74.41,74.63,74.4,74.63,23851.0,53.3502,53.5079,53.343,53.5079,23851.0
2018-02-28 11:15:00,74.63,74.63,74.48,74.57,12327.0,53.5079,53.5079,53.4004,53.4649,12327.0
2018-02-28 11:20:00,74.58,74.68,74.56,74.57,16706.0,53.4721,53.5438,53.4577,53.4649,16706.0
2018-02-28 11:25:00,74.54,74.62,74.52,74.56,18286.0,53.4434,53.5008,53.4291,53.4577,18286.0
2018-02-28 11:30:00,74.55,74.56,74.42,74.45,23614.0,53.4506,53.4577,53.3574,53.3789,23614.0
2018-02-28 11:35:00,74.44,74.54,74.43,74.54,19555.0,53.3717,53.4434,53.3645,53.4434,19555.0
2018-02-28 11:40:00,74.54,74.65,74.52,74.64,36633.0,53.4434,53.5223,53.4291,53.5151,36633.0
2018-02-28 11:45:00,74.65,74.71,74.58,74.71,25895.0,53.5223,53.5653,53.4721,53.5653,25895.0
2018-02-28 11:50:00,74.71,74.78,74.71,74.75,18901.0,53.5653,53.6155,53.5653,53.594,18901.0
2018-02-28 11:55:00,74.75,74.77,74.7,74.75,16458.0,53.594,53.6083,53.5581,53.594,16458.0
2018-02-28 12:00:00,74.75,74.85,74.74,74.74,13584.0,53.594,53.6657,53.5868,53.5868,13584.0
2018-02-28 12:05:00,74.75,74.81,74.72,74.8,130395.0,53.594,53.637,53.5725,53.6298,130395.0
2018-02-28 12:10:00,74.81,74.85,74.75,74.76,13500.0,53.637,53.6657,53.594,53.6011,13500.0
2018-02-28 12:15:00,74.77,74.77,74.69,74.69,12524.0,53.6083,53.6083,53.5509,53.5509,12524.0
2018-02-28 12:20:00,74.69,74.72,74.62,74.64,12126.0,53.5509,53.5725,53.5008,53.5151,12126.0
2018-02-28 12:25:00,74.63,74.67,74.61,74.64,12462.0,53.5079,53.5366,53.4936,53.5151,12462.0
2018-02-28 12:30:00,74.62,74.69,74.6,74.68,6647.0,53.5008,53.5509,53.4864,53.5438,6647.0
2018-02-28 12:35:00,74.65,74.8,74.64,74.78,14162.0,53.5223,53.6298,53.5151,53.6155,14162.0
2018-02-28 12:40:00,74.78,74.85,74.78,74.8,9054.0,53.6155,53.6657,53.6155,53.6298,9054.0
2018-02-28 12:45:00,74.81,74.85,74.78,74.83,13274.0,53.637,53.6657,53.6155,53.6513,13274.0
2018-02-28 12:50:00,74.84,74.85,74.75,74.78,11267.0,53.6585,53.6657,53.594,53.6155,11267.0
2018-02-28 12:55:00,74.77,74.78,74.72,74.76,15061.0,53.6083,53.6155,53.5725,53.6011,15061.0
2018-02-28 13:00:00,74.76,74.82,74.73,74.76,13191.0,53.6011,53.6441,53.5796,53.6011,13191.0
2018-02-28 13:05:00,74.76,74.76,74.72,74.76,12615.0,53.6011,53.6011,53.5725,53.6011,12615.0
2018-02-28 13:10:00,74.77,74.78,74.73,74.77,20478.0,53.6083,53.6155,53.5796,53.6083,20478.0
2018-02-28 13:15:00,74.78,74.82,74.71,74.75,24581.0,53.6155,53.6441,53.5653,53.594,24581.0
2018-02-28 13:20:00,74.75,74.83,74.7,74.79,14728.0,53.594,53.6513,53.5581,53.6226,14728.0
2018-02-28 13:25:00,74.8,74.82,74.77,74.78,5969.0,53.6298,53.6441,53.6083,53.6155,5969.0
2018-02-28 13:30:00,74.79,74.81,74.75,74.81,10887.0,53.6226,53.637,53.594,53.637,10887.0
2018-02-28 13:35:00,74.81,74.83,74.78,74.78,8263.0,53.637,53.6513,53.6155,53.6155,8263.0
2018-02-28 13:40:00,74.77,74.85,74.76,74.79,13297.0,53.6083,53.6657,53.6011,53.6226,13297.0
2018-02-28 13:45:00,74.78,74.78,74.67,74.68,16570.0,53.6155,53.6155,53.5366,53.5438,16570.0
2018-02-28 13:50:00,74.67,74.72,74.64,74.7,12941.0,53.5366,53.5725,53.5151,53.5581,12941.0
2018-02-28 13:55:00,74.7,74.74,74.67,74.73,42789.0,53.5581,53.5868,53.5366,53.5796,42789.0
2018-02-28 14:00:00,74.74,74.77,74.72,74.73,54052.0,53.5868,53.6083,53.5725,53.5796,54052.0
2018-02-28 14:05:00,74.73,74.75,74.6,74.62,39564.0,53.5796,53.594,53.4864,53.5008,39564.0
2018-02-28 14:10:00,74.63,74.71,74.62,74.65,24836.0,53.5079,53.5653,53.5008,53.5223,24836.0
2018-02-28 14:15:00,74.66,74.72,74.63,74.65,57764.0,53.5294,53.5725,53.5079,53.5223,57764.0
2018-02-28 14:20:00,74.65,74.72,74.64,74.71,50885.0,53.5223,53.5725,53.5151,53.5653,50885.0
2018-02-28 14:25:00,74.72,74.72,74.65,74.67,72397.0,53.5725,53.5725,53.5223,53.5366,72397.0
2018-02-28 14:30:00,74.68,74.68,74.59,74.6,33372.0,53.5438,53.5438,53.4792,53.4864,33372.0
2018-02-28 14:35:00,74.59,74.62,74.47,74.47,26276.0,53.4792,53.5008,53.3932,53.3932,26276.0
2018-02-28 14:40:00,74.47,74.55,74.47,74.51,22876.0,53.3932,53.4506,53.3932,53.4219,22876.0
2018-02-28 14:45:00,74.5,74.55,74.45,74.54,43046.0,53.4147,53.4506,53.3789,53.4434,43046.0
2018-02-28 14:50:00,74.52,74.57,74.48,74.5,86861.0,53.4291,53.4649,53.4004,53.4147,86861.0
2018-02-28 14:55:00,74.49,74.53,74.49,74.5,33823.0,53.4075,53.4362,53.4075,53.4147,33823.0
2018-02-28 15:00:00,74.5,74.54,74.48,74.54,40757.0,53.4147,53.4434,53.4004,53.4434,40757.0
2018-02-28 15:05:00,74.54,74.59,74.5,74.55,40540.0,53.4434,53.4792,53.4147,53.4506,40540.0
2018-02-28 15:10:00,74.54,74.59,74.5,74.55,30632.0,53.4434,53.4792,53.4147,53.4506,30632.0
2018-02-28 15:15:00,74.54,74.56,74.37,74.37,35668.0,53.4434,53.4577,53.3215,53.3215,35668.0
2018-02-28 15:20:00,74.37,74.38,74.22,74.23,36181.0,53.3215,53.3287,53.214,53.2211,36181.0
2018-02-28 15:25:00,74.23,74.3,74.16,74.29,31473.0,53.2211,53.2713,53.1709,53.2642,31473.0
2018-02-28 15:30:00,74.28,74.31,74.24,74.25,47588.0,53.257,53.2785,53.2283,53.2355,47588.0
2018-02-28 15:35:00,74.25,74.41,74.21,74.4,42988.0,53.2355,53.3502,53.2068,53.343,42988.0
2018-02-28 15:40:00,74.39,74.4,74.24,74.3,35604.0,53.3358,53.343,53.2283,53.2713,35604.0
2018-02-28 15:45:00,74.28,74.29,74.04,74.14,79606.0,53.257,53.2642,53.0849,53.1566,79606.0
2018-02-28 15:50:00,74.13,74.21,74.11,74.14,97591.0,53.1494,53.2068,53.1351,53.1566,97591.0
2018-02-28 15:55:00,74.13,74.22,74.03,74.03,326986.0,53.1494,53.214,53.0777,53.0777,326986.0
2018-03-01 09:30:00,73.27,73.58,73.18,73.58,81331.0,53.1391,53.364,53.0739,53.364,81331.0
2018-03-01 09:35:00,73.59,73.69,73.45,73.48,43019.0,53.3712,53.4437,53.2697,53.2914,43019.0
2018-03-01 09:40:00,73.5,73.9,73.44,73.89,45750.0,53.3059,53.596,53.2624,53.5888,45750.0
2018-03-01 09:45:00,73.87,73.94,73.67,73.7,84467.0,53.5743,53.625,53.4292,53.451,84467.0
2018-03-01 09:50:00,73.69,73.79,73.59,73.68,70334.0,53.4437,53.5163,53.3712,53.4365,70334.0
2018-03-01 09:55:00,73.68,73.74,73.64,73.7,57187.0,53.4365,53.48,53.4075,53.451,57187.0
2018-03-01 10:00:00,73.71,73.83,73.56,73.61,71468.0,53.4582,53.5453,53.3494,53.3857,71468.0
2018-03-01 10:05:00,73.62,73.76,73.62,73.74,104117.0,53.393,53.4945,53.393,53.48,104117.0
2018-03-01 10:10:00,73.74,73.86,73.72,73.8,71901.0,53.48,53.567,53.4655,53.5235,71901.0
2018-03-01 10:15:00,73.8,73.89,73.79,73.79,68486.0,53.5235,53.5888,53.5163,53.5163,68486.0
2018-03-01 10:20:00,73.8,73.8,73.73,73.8,52267.0,53.5235,53.5235,53.4727,53.5235,52267.0
2018-03-01 10:25:00,73.78,73.85,73.69,73.85,77325.0,53.509,53.5598,53.4437,53.5598,77325.0
2018-03-01 10:30:00,73.85,73.98,73.83,73.97,55246.0,53.5598,53.6541,53.5453,53.6468,55246.0
2018-03-01 10:35:00,73.98,74.0,73.91,73.96,41884.0,53.6541,53.6686,53.6033,53.6395,41884.0
2018-03-01 10:40:00,73.97,74.02,73.78,73.78,38100.0,53.6468,53.6831,53.509,53.509,38100.0
2018-03-01 10:45:00,73.78,73.81,73.53,73.55,32797.0,53.509,53.5308,53.3277,53.3422,32797.0
2018-03-01 10:50:00,73.55,73.56,73.39,73.42,23865.0,53.3422,53.3494,53.2262,53.2479,23865.0
2018-03-01 10:55:00,73.4,73.46,73.34,73.34,23757.0,53.2334,53.2769,53.1899,53.1899,23757.0
2018-03-01 11:00:00,73.33,73.42,73.22,73.27,29141.0,53.1826,53.2479,53.1029,53.1391,29141.0
2018-03-01 11:05:00,73.28,73.32,73.26,73.29,28838.0,53.1464,53.1754,53.1319,53.1536,28838.0
2018-03-01 11:10:00,73.28,73.28,73.18,73.21,29600.0,53.1464,53.1464,53.0739,53.0956,29600.0
2018-03-01 11:15:00,73.21,73.25,73.09,73.16,29304.0,53.0956,53.1246,53.0086,53.0593,29304.0
2018-03-01 11:20:00,73.16,73.2,73.07,73.11,26959.0,53.0593,53.0884,52.9941,53.0231,26959.0
2018-03-01 11:25:00,73.12,73.15,73.04,73.07,25479.0,53.0303,53.0521,52.9723,52.9941,25479.0
2018-03-01 11:30:00,73.08,73.09,72.95,72.99,59703.0,53.0013,53.0086,52.907,52.9361,59703.0
2018-03-01 11:35:00,72.99,73.02,72.93,72.98,35338.0,52.9361,52.9578,52.8925,52.9288,35338.0
2018-03-01 11:40:00,72.99,73.09,72.99,73.07,37758.0,52.9361,53.0086,52.9361,52.9941,37758.0
2018-03-01 11:45:00,73.06,73.14,73.06,73.07,31810.0,52.9868,53.0448,52.9868,52.9941,31810.0
2018-03-01 11:50:00,73.07,73.11,73.05,73.11,26305.0,52.9941,53.0231,52.9796,53.0231,26305.0
2018-03-01 11:55:00,73.11,73.21,73.08,73.08,23407.0,53.0231,53.0956,53.0013,53.0013,23407.0
2018-03-01 12:00:00,73.08,73.09,72.91,72.91,33130.0,53.0013,53.0086,52.878,52.878,33130.0
2018-03-01 12:05:00,72.92,72.95,72.82,72.86,50276.0,52.8853,52.907,52.8128,52.8418,50276.0
2018-03-01 12:10:00,72.86,72.86,72.77,72.83,29528.0,52.8418,52.8418,52.7765,52.82,29528.0
2018-03-01 12:15:00,72.83,72.84,72.76,72.79,48485.0,52.82,52.8273,52.7692,52.791,48485.0
2018-03-01 12:20:00,72.77,72.82,72.75,72.76,52996.0,52.7765,52.8128,52.762,52.7692,52996.0
2018-03-01 12:25:00,72.75,72.79,72.6,72.61,47690.0,52.762,52.791,52.6532,52.6605,47690.0
2018-03-01 12:30:00,72.62,72.64,72.46,72.61,56303.0,52.6677,52.6822,52.5517,52.6605,56303.0
2018-03-01 12:35:00,72.61,72.65,72.53,72.56,18978.0,52.6605,52.6895,52.6024,52.6242,18978.0
2018-03-01 12:40:00,72.56,72.57,72.39,72.52,54207.0,52.6242,52.6314,52.5009,52.5952,54207.0
2018-03-01 12:45:00,72.51,72.53,72.47,72.51,24874.0,52.5879,52.6024,52.5589,52.5879,24874.0
2018-03-01 12:50:00,72.51,72.53,72.42,72.48,29645.0,52.5879,52.6024,52.5227,52.5662,29645.0
2018-03-01 12:55:00,72.48,72.48,72.42,72.44,24985.0,52.5662,52.5662,52.5227,52.5372,24985.0
2018-03-01 13:00:00,72.43,72.43,72.23,72.25,45611.0,52.5299,52.5299,52.3849,52.3994,45611.0
2018-03-01 13:05:00,72.26,72.26,72.17,72.18,71727.0,52.4066,52.4066,52.3413,52.3486,71727.0
2018-03-01 13:10:00,72.19,72.29,72.1,72.27,82889.0,52.3559,52.4284,52.2906,52.4139,82889.0
2018-03-01 13:15:00,72.26,72.34,72.25,72.34,28507.0,52.4066,52.4646,52.3994,52.4646,28507.0
2018-03-01 13:20:00,72.34,72.38,72.26,72.3,39668.0,52.4646,52.4937,52.4066,52.4356,39668.0
2018-03-01 13:25:00,72.3,72.34,72.28,72.31,25697.0,52.4356,52.4646,52.4211,52.4429,25697.0
2018-03-01 13:30:00,72.31,72.46,72.3,72.35,47301.0,52.4429,52.5517,52.4356,52.4719,47301.0
2018-03-01 13:35:00,72.34,72.4,72.34,72.35,11909.0,52.4646,52.5082,52.4646,52.4719,11909.0
2018-03-01 13:40:00,72.35,72.37,72.29,72.35,21029.0,52.4719,52.4864,52.4284,52.4719,21029.0
2018-03-01 13:45:00,72.34,72.38,72.31,72.38,24660.0,52.4646,52.4937,52.4429,52.4937,24660.0
2018-03-01 13:50:00,72.38,72.46,72.36,72.39,45466.0,52.4937,52.5517,52.4791,52.5009,45466.0
2018-03-01 13:55:00,72.38,72.45,72.32,72.42,20065.0,52.4937,52.5444,52.4501,52.5227,20065.0
2018-03-01 14:00:00,72.43,72.46,72.26,72.36,34032.0,52.5299,52.5517,52.4066,52.4791,34032.0
2018-03-01 14:05:00,72.36,72.47,72.31,72.4,29730.0,52.4791,52.5589,52.4429,52.5082,29730.0
2018-03-01 14:10:00,72.41,72.53,72.39,72.4,31914.0,52.5154,52.6024,52.5009,52.5082,31914.0
2018-03-01 14:15:00,72.4,72.52,72.33,72.49,53100.0,52.5082,52.5952,52.4574,52.5734,53100.0
2018-03-01 14:20:00,72.49,72.54,72.4,72.46,38861.0,52.5734,52.6097,52.5082,52.5517,38861.0
2018-03-01 14:25:00,72.45,72.52,72.43,72.52,36638.0,52.5444,52.5952,52.5299,52.5952,36638.0
2018-03-01 14:30:00,72.51,72.53,72.38,72.42,33565.0,52.5879,52.6024,52.4937,52.5227,33565.0
2018-03-01 14:35:00,72.42,72.42,72.3,72.32,22645.0,52.5227,52.5227,52.4356,52.4501,22645.0
2018-03-01 14:40:00,72.31,72.41,72.31,72.34,48301.0,52.4429,52.5154,52.4429,52.4646,48301.0
2018-03-01 14:45:00,72.33,72.38,72.18,72.18,42440.0,52.4574,52.4937,52.3486,52.3486,42440.0
2018-03-01 14:50:00,72.2,72.23,72.12,72.14,28245.0,52.3631,52.3849,52.3051,52.3196,28245.0
2018-03-01 14:55:00,72.15,72.2,72.12,72.17,38615.0,52.3268,52.3631,52.3051,52.3413,38615.0
2018-03-01 15:00:00,72.16,72.2,72.08,72.11,49857.0,52.3341,52.3631,52.2761,52.2978,49857.0
2018-03-01 15:05:00,72.1,72.22,72.09,72.17,64995.0,52.2906,52.3776,52.2833,52.3413,64995.0
2018-03-01 15:10:00,72.17,72.28,72.16,72.26,57086.0,52.3413,52.4211,52.3341,52.4066,57086.0
2018-03-01 15:15:00,72.27,72.39,72.24,72.38,58410.0,52.4139,52.5009,52.3921,52.4937,58410.0
2018-03-01 15:20:00,72.38,72.54,72.38,72.48,69545.0,52.4937,52.6097,52.4937,52.5662,69545.0
2018-03-01 15:25:00,72.47,72.5,72.43,72.44,44135.0,52.5589,52.5807,52.5299,52.5372,44135.0
2018-03-01 15:30:00,72.43,72.47,72.3,72.35,68120.0,52.5299,52.5589,52.4356,52.4719,68120.0
2018-03-01 15:35:00,72.36,72.36,72.26,72.26,55508.0,52.4791,52.4791,52.4066,52.4066,55508.0
2018-03-01 15:40:00,72.26,72.28,72.17,72.21,75162.0,52.4066,52.4211,52.3413,52.3704,75162.0
2018-03-01 15:45:00,72.22,72.34,72.19,72.34,132381.0,52.3776,52.4646,52.3559,52.4646,132381.0
2018-03-01 15:50:00,72.34,72.45,72.31,72.35,105740.0,52.4646,52.5444,52.4429,52.4719,105740.0
2018-03-01 15:55:00,72.35,72.4,72.28,72.32,279027.0,52.4719,52.5082,52.4211,52.4501,279027.0
2018-03-02 09:30:00,72.37,73.13,72.36,73.13,65609.0,52.4864,53.0376,52.4791,53.0376,65609.0
2018-03-02 09:35:00,73.15,73.15,72.79,72.83,31041.0,53.0521,53.0521,52.791,52.82,31041.0
2018-03-02 09:40:00,72.81,73.04,72.77,72.97,34255.0,52.8055,52.9723,52.7765,52.9215,34255.0
2018-03-02 09:45:00,72.96,73.11,72.89,73.07,32347.0,52.9143,53.0231,52.8635,52.9941,32347.0
2018-03-02 09:50:00,73.07,73.07,72.86,72.86,33300.0,52.9941,52.9941,52.8418,52.8418,33300.0
2018-03-02 09:55:00,72.88,72.94,72.82,72.89,45771.0,52.8563,52.8998,52.8128,52.8635,45771.0
2018-03-02 10:00:00,72.9,72.95,72.86,72.93,79231.0,52.8708,52.907,52.8418,52.8925,79231.0
2018-03-02 10:05:00,72.93,72.94,72.76,72.81,39374.0,52.8925,52.8998,52.7692,52.8055,39374.0
2018-03-02 10:10:00,72.81,72.82,72.67,72.77,39138.0,52.8055,52.8128,52.704,52.7765,39138.0
2018-03-02 10:15:00,72.77,72.85,72.61,72.62,35182.0,52.7765,52.8345,52.6605,52.6677,35182.0
2018-03-02 10:20:00,72.61,72.69,72.58,72.67,22262.0,52.6605,52.7185,52.6387,52.704,22262.0
2018-03-02 10:25:00,72.68,72.69,72.55,72.63,43205.0,52.7112,52.7185,52.6169,52.675,43205.0
2018-03-02 10:30:00,72.63,72.76,72.62,72.73,50342.0,52.675,52.7692,52.6677,52.7475,50342.0
2018-03-02 10:35:00,72.71,72.74,72.64,72.64,26214.0,52.733,52.7547,52.6822,52.6822,26214.0
2018-03-02 10:40:00,72.65,72.67,72.48,72.48,31357.0,52.6895,52.704,52.5662,52.5662,31357.0
2018-03-02 10:45:00,72.48,72.57,72.45,72.53,27155.0,52.5662,52.6314,52.5444,52.6024,27155.0
2018-03-02 10:50:00,72.52,72.52,72.35,72.35,20768.0,52.5952,52.5952,52.4719,52.4719,20768.0
2018-03-02 10:55:00,72.35,72.42,72.23,72.23,41136.0,52.4719,52.5227,52.3849,52.3849,41136.0
2018-03-02 11:00:00,72.21,72.34,72.2,72.32,22898.0,52.3704,52.4646,52.3631,52.4501,22898.0
2018-03-02 11:05:00,72.3,72.3,72.22,72.23,17937.0,52.4356,52.4356,52.3776,52.3849,17937.0
2018-03-02 11:10:00,72.23,72.23,72.09,72.18,39328.0,52.3849,52.3849,52.2833,52.3486,39328.0
2018-03-02 11:15:00,72.18,72.25,72.08,72.14,21840.0,52.3486,52.3994,52.2761,52.3196,21840.0
2018-03-02 11:20:00,72.13,72.18,72.07,72.16,20335.0,52.3123,52.3486,52.2688,52.3341,20335.0
2018-03-02 11:25:00,72.16,72.28,72.14,72.15,16462.0,52.3341,52.4211,52.3196,52.3268,16462.0
2018-03-02 11:30:00,72.16,72.2,72.05,72.06,28324.0,52.3341,52.3631,52.2543,52.2616,28324.0
2018-03-02 11:35:00,72.06,72.09,72.03,72.07,14191.0,52.2616,52.2833,52.2398,52.2688,14191.0
2018-03-02 11:40:00,72.06,72.19,72.06,72.13,16797.0,52.2616,52.3559,52.2616,52.3123,16797.0
2018-03-02 11:45:00,72.13,72.25,72.12,72.24,37718.0,52.3123,52.3994,52.3051,52.3921,37718.0
2018-03-02 11:50:00,72.25,72.27,72.2,72.25,32829.0,52.3994,52.4139,52.3631,52.3994,32829.0
2018-03-02 11:55:00,72.24,72.31,72.24,72.31,19991.0,52.3921,52.4429,52.3921,52.4429,19991.0
2018-03-02 12:00:00,72.3,72.32,72.2,72.24,22967.0,52.4356,52.4501,52.3631,52.3921,22967.0
2018-03-02 12:05:00,72.25,72.26,72.2,72.26,22290.0,52.3994,52.4066,52.3631,52.4066,22290.0
2018-03-02 12:10:00,72.26,72.27,72.17,72.19,19889.0,52.4066,52.4139,52.3413,52.3559,19889.0
2018-03-02 12:15:00,72.19,72.19,72.11,72.14,15399.0,52.3559,52.3559,52.2978,52.3196,15399.0
2018-03-02 12:20:00,72.14,72.17,72.11,72.16,21931.0,52.3196,52.3413,52.2978,52.3341,21931.0
2018-03-02 12:25:00,72.17,72.19,72.13,72.18,20297.0,52.3413,52.3559,52.3123,52.3486,20297.0
2018-03-02 12:30:00,72.19,72.21,72.11,72.14,18777.0,52.3559,52.3704,52.2978,52.3196,18777.0
2018-03-02 12:35:00,72.13,72.16,72.12,72.12,13835.0,52.3123,52.3341,52.3051,52.3051,13835.0
2018-03-02 12:40:00,72.12,72.16,72.12,72.15,15662.0,52.3051,52.3341,52.3051,52.3268,15662.0
2018-03-02 12:45:00,72.15,72.17,72.13,72.14,13292.0,52.3268,52.3413,52.3123,52.3196,13292.0
2018-03-02 12:50:00,72.14,72.22,72.14,72.22,30058.0,52.3196,52.3776,52.3196,52.3776,30058.0
2018-03-02 12:55:00,72.22,72.24,72.2,72.22,18567.0,52.3776,52.3921,52.3631,52.3776,18567.0
2018-03-02 13:00:00,72.23,72.23,72.16,72.19,16886.0,52.3849,52.3849,52.3341,52.3559,16886.0
2018-03-02 13:05:00,72.19,72.22,72.16,72.21,32807.0,52.3559,52.3776,52.3341,52.3704,32807.0
2018-03-02 13:10:00,72.2,72.22,72.15,72.15,24084.0,52.3631,52.3776,52.3268,52.3268,24084.0
2018-03-02 13:15:00,72.16,72.19,72.1,72.1,14742.0,52.3341,52.3559,52.2906,52.2906,14742.0
2018-03-02 13:20:00,72.1,72.13,72.07,72.09,15075.0,52.2906,52.3123,52.2688,52.2833,15075.0
2018-03-02 13:25:00,72.09,72.13,72.07,72.09,19944.0,52.2833,52.3123,52.2688,52.2833,19944.0
2018-03-02 13:30:00,72.09,72.11,72.07,72.09,12036.0,52.2833,52.2978,52.2688,52.2833,12036.0
2018-03-02 13:35:00,72.07,72.08,72.05,72.07,14820.0,52.2688,52.2761,52.2543,52.2688,14820.0
2018-03-02 13:40:00,72.08,72.15,72.08,72.15,12494.0,52.2761,52.3268,52.2761,52.3268,12494.0
2018-03-02 13:45:00,72.15,72.2,72.12,72.15,17261.0,52.3268,52.3631,52.3051,52.3268,17261.0
2018-03-02 13:50:00,72.15,72.17,72.05,72.05,19467.0,52.3268,52.3413,52.2543,52.2543,19467.0
2018-03-02 13:55:00,72.05,72.09,72.03,72.06,15840.0,52.2543,52.2833,52.2398,52.2616,15840.0
2018-03-02 14:00:00,72.08,72.08,72.03,72.04,17620.0,52.2761,52.2761,52.2398,52.2471,17620.0
2018-03-02 14:05:00,72.03,72.04,71.99,72.02,40343.0,52.2398,52.2471,52.2108,52.2326,40343.0
2018-03-02 14:10:00,72.02,72.05,72.01,72.03,19928.0,52.2326,52.2543,52.2253,52.2398,19928.0
2018-03-02 14:15:00,72.03,72.04,71.93,71.94,39281.0,52.2398,52.2471,52.1673,52.1745,39281.0
2018-03-02 14:20:00,71.94,71.97,71.91,71.95,36758.0,52.1745,52.1963,52.1528,52.1818,36758.0
2018-03-02 14:25:00,71.95,72.04,71.95,72.04,44219.0,52.1818,52.2471,52.1818,52.2471,44219.0
2018-03-02 14:30:00,72.03,72.09,72.02,72.04,40028.0,52.2398,52.2833,52.2326,52.2471,40028.0
2018-03-02 14:35:00,72.04,72.14,72.03,72.14,19609.0,52.2471,52.3196,52.2398,52.3196,19609.0
2018-03-02 14:40:00,72.15,72.19,72.11,72.19,22479.0,52.3268,52.3559,52.2978,52.3559,22479.0
2018-03-02 14:45:00,72.18,72.31,72.18,72.29,27729.0,52.3486,52.4429,52.3486,52.4284,27729.0
2018-03-02 14:50:00,72.29,72.31,72.21,72.22,27062.0,52.4284,52.4429,52.3704,52.3776,27062.0
2018-03-02 14:55:00,72.21,72.21,72.15,72.19,21397.0,52.3704,52.3704,52.3268,52.3559,21397.0
2018-03-02 15:00:00,72.2,72.22,72.1,72.13,39910.0,52.3631,52.3776,52.2906,52.3123,39910.0
2018-03-02 15:05:00,72.13,72.18,72.09,72.15,23423.0,52.3123,52.3486,52.2833,52.3268,23423.0
2018-03-02 15:10:00,72.16,72.16,72.05,72.09,21409.0,52.3341,52.3341,52.2543,52.2833,21409.0
2018-03-02 15:15:00,72.1,72.16,72.05,72.14,24722.0,52.2906,52.3341,52.2543,52.3196,24722.0
2018-03-02 15:20:00,72.14,72.19,72.12,72.18,18936.0,52.3196,52.3559,52.3051,52.3486,18936.0
2018-03-02 15:25:00,72.19,72.24,72.16,72.22,25100.0,52.3559,52.3921,52.3341,52.3776,25100.0
2018-03-02 15:30:00,72.23,72.33,72.2,72.3,34328.0,52.3849,52.4574,52.3631,52.4356,34328.0
2018-03-02 15:35:00,72.31,72.47,72.3,72.46,65560.0,52.4429,52.5589,52.4356,52.5517,65560.0
2018-03-02 15:40:00,72.46,72.51,72.42,72.5,56679.0,52.5517,52.5879,52.5227,52.5807,56679.0
2018-03-02 15:45:00,72.51,72.51,72.33,72.44,56291.0,52.5879,52.5879,52.4574,52.5372,56291.0
2018-03-02 15:50:00,72.45,72.57,72.45,72.54,55826.0,52.5444,52.6314,52.5444,52.6097,55826.0
2018-03-02 15:55:00,72.55,72.58,72.4,72.48,278386.0,52.6169,52.6387,52.5082,52.5662,278386.0
2018-03-05 09:30:00,72.62,72.74,72.22,72.51,90400.0,52.6677,52.7547,52.3776,52.5879,90400.0
2018-03-05 09:35:00,72.52,72.9,72.51,72.9,39207.0,52.5952,52.8708,52.5879,52.8708,39207.0
2018-03-05 09:40:00,72.89,73.06,72.87,73.04,39301.0,52.8635,52.9868,52.849,52.9723,39301.0
2018-03-05 09:45:00,73.05,73.19,73.01,73.15,32832.0,52.9796,53.0811,52.9506,53.0521,32832.0
2018-03-05 09:50:00,73.13,73.25,73.1,73.12,55049.0,53.0376,53.1246,53.0158,53.0303,55049.0
2018-03-05 09:55:00,73.13,73.18,73.05,73.05,17664.0,53.0376,53.0739,52.9796,52.9796,17664.0
2018-03-05 10:00:00,73.07,73.11,73.0,73.05,38336.0,52.9941,53.0231,52.9433,52.9796,38336.0
2018-03-05 10:05:00,73.04,73.22,73.03,73.21,34637.0,52.9723,53.1029,52.9651,53.0956,34637.0
2018-03-05 10:10:00,73.21,73.25,73.11,73.14,28947.0,53.0956,53.1246,53.0231,53.0448,28947.0
2018-03-05 10:15:00,73.13,73.14,73.03,73.12,40529.0,53.0376,53.0448,52.9651,53.0303,40529.0
2018-03-05 10:20:00,73.12,73.26,73.11,73.17,29022.0,53.0303,53.1319,53.0231,53.0666,29022.0
2018-03-05 10:25:00,73.15,73.24,73.1,73.23,19121.0,53.0521,53.1174,53.0158,53.1101,19121.0
2018-03-05 10:30:00,73.24,73.33,73.2,73.31,16535.0,53.1174,53.1826,53.0884,53.1681,16535.0
2018-03-05 10:35:00,73.32,73.32,73.25,73.3,14174.0,53.1754,53.1754,53.1246,53.1609,14174.0
2018-03-05 10:40:00,73.3,73.4,73.27,73.38,17814.0,53.1609,53.2334,53.1391,53.2189,17814.0
2018-03-05 10:45:00,73.38,73.39,73.34,73.37,32164.0,53.2189,53.2262,53.1899,53.2116,32164.0
2018-03-05 10:50:00,73.38,73.54,73.36,73.53,47096.0,53.2189,53.3349,53.2044,53.3277,47096.0
2018-03-05 10:55:00,73.54,73.63,73.53,73.55,25864.0,53.3349,53.4002,53.3277,53.3422,25864.0
2018-03-05 11:00:00,73.54,73.62,73.43,73.46,21121.0,53.3349,53.393,53.2552,53.2769,21121.0
2018-03-05 11:05:00,73.46,73.71,73.45,73.66,16830.0,53.2769,53.4582,53.2697,53.422,16830.0
2018-03-05 11:10:00,73.66,73.66,73.53,73.57,16828.0,53.422,53.422,53.3277,53.3567,16828.0
2018-03-05 11:15:00,73.56,73.57,73.47,73.5,19239.0,53.3494,53.3567,53.2842,53.3059,19239.0
2018-03-05 11:20:00,73.52,73.7,73.52,73.7,30778.0,53.3204,53.451,53.3204,53.451,30778.0
2018-03-05 11:25:00,73.7,73.75,73.68,73.69,44118.0,53.451,53.4872,53.4365,53.4437,44118.0
2018-03-05 11:30:00,73.69,73.72,73.63,73.65,23708.0,53.4437,53.4655,53.4002,53.4147,23708.0
2018-03-05 11:35:00,73.65,73.7,73.62,73.69,44108.0,53.4147,53.451,53.393,53.4437,44108.0
2018-03-05 11:40:00,73.69,73.72,73.64,73.71,66948.0,53.4437,53.4655,53.4075,53.4582,66948.0
2018-03-05 11:45:00,73.72,73.73,73.48,73.5,29091.0,53.4655,53.4727,53.2914,53.3059,29091.0
2018-03-05 11:50:00,73.5,73.57,73.48,73.52,22953.0,53.3059,53.3567,53.2914,53.3204,22953.0
2018-03-05 11:55:00,73.52,73.59,73.5,73.57,19909.0,53.3204,53.3712,53.3059,53.3567,19909.0
2018-03-05 12:00:00,73.55,73.6,73.5,73.55,14367.0,53.3422,53.3785,53.3059,53.3422,14367.0
2018-03-05 12:05:00,73.55,73.56,73.47,73.51,16025.0,53.3422,53.3494,53.2842,53.3132,16025.0
2018-03-05 12:10:00,73.53,73.56,73.49,73.54,16100.0,53.3277,53.3494,53.2987,53.3349,16100.0
2018-03-05 12:15:00,73.53,73.6,73.52,73.59,20665.0,53.3277,53.3785,53.3204,53.3712,20665.0
2018-03-05 12:20:00,73.6,73.64,73.46,73.46,19626.0,53.3785,53.4075,53.2769,53.2769,19626.0
2018-03-05 12:25:00,73.46,73.51,73.45,73.47,14302.0,53.2769,53.3132,53.2697,53.2842,14302.0
2018-03-05 12:30:00,73.48,73.49,73.37,73.42,23493.0,53.2914,53.2987,53.2116,53.2479,23493.0
2018-03-05 12:35:00,73.41,73.55,73.41,73.52,12661.0,53.2407,53.3422,53.2407,53.3204,12661.0
2018-03-05 12:40:00,73.54,73.56,73.5,73.52,10759.0,53.3349,53.3494,53.3059,53.3204,10759.0
2018-03-05 12:45:00,73.53,73.57,73.49,73.51,20548.0,53.3277,53.3567,53.2987,53.3132,20548.0
2018-03-05 12:50:00,73.51,73.55,73.48,73.54,17390.0,53.3132,53.3422,53.2914,53.3349,17390.0
2018-03-05 12:55:00,73.54,73.62,73.53,73.57,13291.0,53.3349,53.393,53.3277,53.3567,13291.0
2018-03-05 13:00:00,73.57,73.58,73.53,73.56,19812.0,53.3567,53.364,53.3277,53.3494,19812.0
2018-03-05 13:05:00,73.56,73.57,73.48,73.52,17253.0,53.3494,53.3567,53.2914,53.3204,17253.0
2018-03-05 13:10:00,73.52,73.59,73.52,73.57,23094.0,53.3204,53.3712,53.3204,53.3567,23094.0
2018-03-05 13:15:00,73.57,73.6,73.5,73.5,15567.0,53.3567,53.3785,53.3059,53.3059,15567.0
2018-03-05 13:20:00,73.51,73.51,73.41,73.49,17336.0,53.3132,53.3132,53.2407,53.2987,17336.0
2018-03-05 13:25:00,73.5,73.55,73.47,73.5,21513.0,53.3059,53.3422,53.2842,53.3059,21513.0
2018-03-05 13:30:00,73.5,73.55,73.44,73.48,27780.0,53.3059,53.3422,53.2624,53.2914,27780.0
2018-03-05 13:35:00,73.49,73.53,73.47,73.52,13934.0,53.2987,53.3277,53.2842,53.3204,13934.0
2018-03-05 13:40:00,73.52,73.59,73.49,73.53,14930.0,53.3204,53.3712,53.2987,53.3277,14930.0
2018-03-05 13:45:00,73.51,73.55,73.42,73.44,11727.0,53.3132,53.3422,53.2479,53.2624,11727.0
2018-03-05 13:50:00,73.43,73.47,73.42,73.47,12533.0,53.2552,53.2842,53.2479,53.2842,12533.0
2018-03-05 13:55:00,73.49,73.52,73.41,73.45,14720.0,53.2987,53.3204,53.2407,53.2697,14720.0
2018-03-05 14:00:00,73.45,73.48,73.36,73.37,15529.0,53.2697,53.2914,53.2044,53.2116,15529.0
2018-03-05 14:05:00,73.37,73.39,73.28,73.31,21832.0,53.2116,53.2262,53.1464,53.1681,21832.0
2018-03-05 14:10:00,73.32,73.32,73.26,73.28,12988.0,53.1754,53.1754,53.1319,53.1464,12988.0
2018-03-05 14:15:00,73.28,73.39,73.28,73.28,19029.0,53.1464,53.2262,53.1464,53.1464,19029.0
2018-03-05 14:20:00,73.28,73.28,73.18,73.21,35686.0,53.1464,53.1464,53.0739,53.0956,35686.0
2018-03-05 14:25:00,73.22,73.34,73.22,73.34,19350.0,53.1029,53.1899,53.1029,53.1899,19350.0
2018-03-05 14:30:00,73.32,73.43,73.26,73.43,61473.0,53.1754,53.2552,53.1319,53.2552,61473.0
2018-03-05 14:35:00,73.43,73.48,73.39,73.46,40986.0,53.2552,53.2914,53.2262,53.2769,40986.0
2018-03-05 14:40:00,73.47,73.54,73.42,73.5,33054.0,53.2842,53.3349,53.2479,53.3059,33054.0
2018-03-05 14:45:00,73.49,73.54,73.47,73.5,34228.0,53.2987,53.3349,53.2842,53.3059,34228.0
2018-03-05 14:50:00,73.5,73.63,73.47,73.63,83904.0,53.3059,53.4002,53.2842,53.4002,83904.0
2018-03-05 14:55:00,73.63,73.65,73.58,73.65,57323.0,53.4002,53.4147,53.364,53.4147,57323.0
2018-03-05 15:00:00,73.66,73.73,73.65,73.72,31713.0,53.422,53.4727,53.4147,53.4655,31713.0
2018-03-05 15:05:00,73.72,73.82,73.59,73.59,49116.0,53.4655,53.538,53.3712,53.3712,49116.0
2018-03-05 15:10:00,73.6,73.62,73.57,73.59,34375.0,53.3785,53.393,53.3567,53.3712,34375.0
2018-03-05 15:15:00,73.59,73.6,73.49,73.53,49514.0,53.3712,53.3785,53.2987,53.3277,49514.0
2018-03-05 15:20:00,73.53,73.64,73.52,73.59,40850.0,53.3277,53.4075,53.3204,53.3712,40850.0
2018-03-05 15:25:00,73.59,73.6,73.47,73.5,41086.0,53.3712,53.3785,53.2842,53.3059,41086.0
2018-03-05 15:30:00,73.49,73.61,73.49,73.6,54131.0,53.2987,53.3857,53.2987,53.3785,54131.0
2018-03-05 15:35:00,73.6,73.81,73.59,73.77,50293.0,53.3785,53.5308,53.3712,53.5017,50293.0
2018-03-05 15:40:00,73.77,73.9,73.75,73.84,55345.0,53.5017,53.596,53.4872,53.5525,55345.0
2018-03-05 15:45:00,73.84,73.89,73.76,73.78,102130.0,53.5525,53.5888,53.4945,53.509,102130.0
2018-03-05 15:50:00,73.78,73.85,73.74,73.78,112107.0,53.509,53.5598,53.48,53.509,112107.0
2018-03-05 15:55:00,73.78,73.79,73.66,73.7,191555.0,53.509,53.5163,53.422,53.451,191555.0
2018-03-06 09:30:00,73.58,73.71,73.14,73.29,89901.0,53.364,53.4582,53.0448,53.1536,89901.0
2018-03-06 09:35:00,73.28,73.28,73.01,73.22,28136.0,53.1464,53.1464,52.9506,53.1029,28136.0
2018-03-06 09:40:00,73.2,73.23,72.99,73.09,29388.0,53.0884,53.1101,52.9361,53.0086,29388.0
2018-03-06 09:45:00,73.07,73.17,72.97,73.07,27993.0,52.9941,53.0666,52.9215,52.9941,27993.0
2018-03-06 09:50:00,73.08,73.08,72.9,72.93,20399.0,53.0013,53.0013,52.8708,52.8925,20399.0
2018-03-06 09:55:00,72.93,73.26,72.93,73.23,39304.0,52.8925,53.1319,52.8925,53.1101,39304.0
2018-03-06 10:00:00,73.24,73.25,72.97,73.01,63501.0,53.1174,53.1246,52.9215,52.9506,63501.0
2018-03-06 10:05:00,73.0,73.01,72.85,72.87,20331.0,52.9433,52.9506,52.8345,52.849,20331.0
2018-03-06 10:10:00,72.87,72.91,72.81,72.86,15933.0,52.849,52.878,52.8055,52.8418,15933.0
2018-03-06 10:15:00,72.87,73.01,72.86,73.0,18929.0,52.849,52.9506,52.8418,52.9433,18929.0
2018-03-06 10:20:00,72.99,72.99,72.82,72.83,20784.0,52.9361,52.9361,52.8128,52.82,20784.0
2018-03-06 10:25:00,72.83,73.01,72.82,73.0,23430.0,52.82,52.9506,52.8128,52.9433,23430.0
2018-03-06 10:30:00,73.0,73.03,72.94,73.0,19537.0,52.9433,52.9651,52.8998,52.9433,19537.0
2018-03-06 10:35:00,73.0,73.11,72.99,73.1,16722.0,52.9433,53.0231,52.9361,53.0158,16722.0
2018-03-06 10:40:00,73.1,73.15,73.04,73.15,14287.0,53.0158,53.0521,52.9723,53.0521,14287.0
2018-03-06 10:45:00,73.14,73.29,73.08,73.22,18267.0,53.0448,53.1536,53.0013,53.1029,18267.0
2018-03-06 10:50:00,73.22,73.31,73.13,73.13,22570.0,53.1029,53.1681,53.0376,53.0376,22570.0
2018-03-06 10:55:00,73.14,73.21,73.1,73.21,19951.0,53.0448,53.0956,53.0158,53.0956,19951.0
2018-03-06 11:00:00,73.21,73.32,73.2,73.29,15958.0,53.0956,53.1754,53.0884,53.1536,15958.0
2018-03-06 11:05:00,73.3,73.3,73.14,73.25,15877.0,53.1609,53.1609,53.0448,53.1246,15877.0
2018-03-06 11:10:00,73.27,73.45,73.27,73.44,17731.0,53.1391,53.2697,53.1391,53.2624,17731.0
2018-03-06 11:15:00,73.46,73.46,73.33,73.36,11249.0,53.2769,53.2769,53.1826,53.2044,11249.0
2018-03-06 11:20:00,73.36,73.45,73.29,73.32,15427.0,53.2044,53.2697,53.1536,53.1754,15427.0
2018-03-06 11:25:00,73.31,73.48,73.29,73.42,13609.0,53.1681,53.2914,53.1536,53.2479,13609.0
2018-03-06 11:30:00,73.43,73.5,73.43,73.47,18214.0,53.2552,53.3059,53.2552,53.2842,18214.0
2018-03-06 11:35:00,73.46,73.46,73.39,73.4,12214.0,53.2769,53.2769,53.2262,53.2334,12214.0
2018-03-06 11:40:00,73.4,73.52,73.35,73.51,23557.0,53.2334,53.3204,53.1971,53.3132,23557.0
2018-03-06 11:45:00,73.51,73.52,73.48,73.49,5429.0,53.3132,53.3204,53.2914,53.2987,5429.0
2018-03-06 11:50:00,73.49,73.54,73.46,73.51,11386.0,53.2987,53.3349,53.2769,53.3132,11386.0
2018-03-06 11:55:00,73.5,73.5,73.42,73.45,15628.0,53.3059,53.3059,53.2479,53.2697,15628.0
2018-03-06 12:00:00,73.45,73.55,73.42,73.48,8548.0,53.2697,53.3422,53.2479,53.2914,8548.0
2018-03-06 12:05:00,73.45,73.5,73.41,73.43,10520.0,53.2697,53.3059,53.2407,53.2552,10520.0
2018-03-06 12:10:00,73.42,73.43,73.34,73.36,10861.0,53.2479,53.2552,53.1899,53.2044,10861.0
2018-03-06 12:15:00,73.35,73.35,73.28,73.28,86193.0,53.1971,53.1971,53.1464,53.1464,86193.0
2018-03-06 12:20:00,73.27,73.28,73.12,73.13,25812.0,53.1391,53.1464,53.0303,53.0376,25812.0
2018-03-06 12:25:00,73.12,73.15,73.05,73.07,16344.0,53.0303,53.0521,52.9796,52.9941,16344.0
2018-03-06 12:30:00,73.07,73.1,73.04,73.06,16530.0,52.9941,53.0158,52.9723,52.9868,16530.0
2018-03-06 12:35:00,73.07,73.07,73.01,73.02,19040.0,52.9941,52.9941,52.9506,52.9578,19040.0
2018-03-06 12:40:00,73.03,73.05,72.99,73.02,20290.0,52.9651,52.9796,52.9361,52.9578,20290.0
2018-03-06 12:45:00,73.02,73.02,72.9,72.91,17841.0,52.9578,52.9578,52.8708,52.878,17841.0
2018-03-06 12:50:00,72.91,72.94,72.9,72.92,24077.0,52.878,52.8998,52.8708,52.8853,24077.0
2018-03-06 12:55:00,72.92,73.13,72.92,73.12,28644.0,52.8853,53.0376,52.8853,53.0303,28644.0
2018-03-06 13:00:00,73.11,73.13,72.99,73.01,17778.0,53.0231,53.0376,52.9361,52.9506,17778.0
2018-03-06 13:05:00,73.02,73.05,72.97,72.97,11416.0,52.9578,52.9796,52.9215,52.9215,11416.0
2018-03-06 13:10:00,72.98,73.02,72.97,72.98,8155.0,52.9288,52.9578,52.9215,52.9288,8155.0
2018-03-06 13:15:00,72.98,73.06,72.97,73.05,10886.0,52.9288,52.9868,52.9215,52.9796,10886.0
2018-03-06 13:20:00,73.05,73.14,73.05,73.11,8901.0,52.9796,53.0448,52.9796,53.0231,8901.0
2018-03-06 13:25:00,73.13,73.2,73.12,73.15,12814.0,53.0376,53.0884,53.0303,53.0521,12814.0
2018-03-06 13:30:00,73.15,73.15,73.1,73.11,20699.0,53.0521,53.0521,53.0158,53.0231,20699.0
2018-03-06 13:35:00,73.11,73.14,73.11,73.12,10270.0,53.0231,53.0448,53.0231,53.0303,10270.0
2018-03-06 13:40:00,73.11,73.13,73.09,73.13,9554.0,53.0231,53.0376,53.0086,53.0376,9554.0
2018-03-06 13:45:00,73.14,73.15,73.06,73.06,11897.0,53.0448,53.0521,52.9868,52.9868,11897.0
2018-03-06 13:50:00,73.06,73.12,73.05,73.07,12805.0,52.9868,53.0303,52.9796,52.9941,12805.0
2018-03-06 13:55:00,73.07,73.1,73.04,73.1,10587.0,52.9941,53.0158,52.9723,53.0158,10587.0
2018-03-06 14:00:00,73.1,73.11,73.05,73.06,16120.0,53.0158,53.0231,52.9796,52.9868,16120.0
2018-03-06 14:05:00,73.05,73.09,73.03,73.09,19888.0,52.9796,53.0086,52.9651,53.0086,19888.0
2018-03-06 14:10:00,73.08,73.11,73.05,73.11,15181.0,53.0013,53.0231,52.9796,53.0231,15181.0
2018-03-06 14:15:00,73.1,73.1,73.05,73.07,12623.0,53.0158,53.0158,52.9796,52.9941,12623.0
2018-03-06 14:20:00,73.07,73.13,73.05,73.11,11235.0,52.9941,53.0376,52.9796,53.0231,11235.0
2018-03-06 14:25:00,73.11,73.11,73.03,73.07,14772.0,53.0231,53.0231,52.9651,52.9941,14772.0
2018-03-06 14:30:00,73.07,73.13,73.07,73.11,8738.0,52.9941,53.0376,52.9941,53.0231,8738.0
2018-03-06 14:35:00,73.12,73.21,73.11,73.21,10680.0,53.0303,53.0956,53.0231,53.0956,10680.0
2018-03-06 14:40:00,73.23,73.26,73.21,73.22,8672.0,53.1101,53.1319,53.0956,53.1029,8672.0
2018-03-06 14:45:00,73.21,73.21,73.14,73.21,13216.0,53.0956,53.0956,53.0448,53.0956,13216.0
2018-03-06 14:50:00,73.2,73.21,73.16,73.19,33075.0,53.0884,53.0956,53.0593,53.0811,33075.0
2018-03-06 14:55:00,73.18,73.18,73.09,73.1,10666.0,53.0739,53.0739,53.0086,53.0158,10666.0
2018-03-06 15:00:00,73.1,73.1,73.0,73.03,12314.0,53.0158,53.0158,52.9433,52.9651,12314.0
2018-03-06 15:05:00,73.03,73.07,73.02,73.03,12987.0,52.9651,52.9941,52.9578,52.9651,12987.0
2018-03-06 15:10:00,73.02,73.04,72.97,72.98,13255.0,52.9578,52.9723,52.9215,52.9288,13255.0
2018-03-06 15:15:00,72.97,73.0,72.88,72.92,30865.0,52.9215,52.9433,52.8563,52.8853,30865.0
2018-03-06 15:20:00,72.91,72.94,72.9,72.92,15671.0,52.878,52.8998,52.8708,52.8853,15671.0
2018-03-06 15:25:00,72.91,72.99,72.87,72.98,22439.0,52.878,52.9361,52.849,52.9288,22439.0
2018-03-06 15:30:00,72.98,72.99,72.94,72.95,17250.0,52.9288,52.9361,52.8998,52.907,17250.0
2018-03-06 15:35:00,72.96,72.96,72.87,72.88,29139.0,52.9143,52.9143,52.849,52.8563,29139.0
2018-03-06 15:40:00,72.88,72.89,72.8,72.83,30724.0,52.8563,52.8635,52.7983,52.82,30724.0
2018-03-06 15:45:00,72.82,72.86,72.74,72.85,70132.0,52.8128,52.8418,52.7547,52.8345,70132.0
2018-03-06 15:50:00,72.84,72.9,72.81,72.84,45379.0,52.8273,52.8708,52.8055,52.8273,45379.0
2018-03-06 15:55:00,72.83,72.92,72.8,72.92,129356.0,52.82,52.8853,52.7983,52.8853,129356.0
2018-03-07 09:30:00,72.73,73.09,72.73,72.99,57176.0,52.7475,53.0086,52.7475,52.9361,57176.0
2018-03-07 09:35:00,72.99,72.99,72.66,72.79,21275.0,52.9361,52.9361,52.6967,52.791,21275.0
2018-03-07 09:40:00,72.79,72.94,72.73,72.78,19009.0,52.791,52.8998,52.7475,52.7838,19009.0
2018-03-07 09:45:00,72.77,72.79,72.62,72.63,16739.0,52.7765,52.791,52.6677,52.675,16739.0
2018-03-07 09:50:00,72.65,72.71,72.62,72.66,16265.0,52.6895,52.733,52.6677,52.6967,16265.0
2018-03-07 09:55:00,72.67,72.68,72.55,72.55,36401.0,52.704,52.7112,52.6169,52.6169,36401.0
2018-03-07 10:00:00,72.56,72.69,72.53,72.53,37628.0,52.6242,52.7185,52.6024,52.6024,37628.0
2018-03-07 10:05:00,72.54,72.64,72.51,72.54,18687.0,52.6097,52.6822,52.5879,52.6097,18687.0
2018-03-07 10:10:00,72.55,72.63,72.51,72.63,17089.0,52.6169,52.675,52.5879,52.675,17089.0
2018-03-07 10:15:00,72.63,72.63,72.5,72.54,15486.0,52.675,52.675,52.5807,52.6097,15486.0
2018-03-07 10:20:00,72.55,72.72,72.51,72.66,40702.0,52.6169,52.7402,52.5879,52.6967,40702.0
2018-03-07 10:25:00,72.65,72.73,72.58,72.6,16300.0,52.6895,52.7475,52.6387,52.6532,16300.0
2018-03-07 10:30:00,72.6,72.65,72.57,72.6,16017.0,52.6532,52.6895,52.6314,52.6532,16017.0
2018-03-07 10:35:00,72.61,72.63,72.44,72.45,24226.0,52.6605,52.675,52.5372,52.5444,24226.0
2018-03-07 10:40:00,72.46,72.6,72.42,72.6,22854.0,52.5517,52.6532,52.5227,52.6532,22854.0
2018-03-07 10:45:00,72.61,72.66,72.57,72.58,15886.0,52.6605,52.6967,52.6314,52.6387,15886.0
2018-03-07 10:50:00,72.57,72.64,72.51,72.63,13915.0,52.6314,52.6822,52.5879,52.675,13915.0
2018-03-07 10:55:00,72.63,72.74,72.63,72.69,12166.0,52.675,52.7547,52.675,52.7185,12166.0
2018-03-07 11:00:00,72.69,72.82,72.68,72.76,14800.0,52.7185,52.8128,52.7112,52.7692,14800.0
2018-03-07 11:05:00,72.76,72.78,72.69,72.76,12438.0,52.7692,52.7838,52.7185,52.7692,12438.0
2018-03-07 11:10:00,72.76,72.85,72.73,72.75,23115.0,52.7692,52.8345,52.7475,52.762,23115.0
2018-03-07 11:15:00,72.75,72.84,72.72,72.84,51530.0,52.762,52.8273,52.7402,52.8273,51530.0
2018-03-07 11:20:00,72.85,72.85,72.8,72.84,10596.0,52.8345,52.8345,52.7983,52.8273,10596.0
2018-03-07 11:25:00,72.84,72.91,72.8,72.89,10279.0,52.8273,52.878,52.7983,52.8635,10279.0
2018-03-07 11:30:00,72.9,72.91,72.84,72.9,8836.0,52.8708,52.878,52.8273,52.8708,8836.0
2018-03-07 11:35:00,72.89,72.89,72.84,72.86,17248.0,52.8635,52.8635,52.8273,52.8418,17248.0
2018-03-07 11:40:00,72.87,72.87,72.73,72.74,87622.0,52.849,52.849,52.7475,52.7547,87622.0
2018-03-07 11:45:00,72.74,72.86,72.72,72.76,19906.0,52.7547,52.8418,52.7402,52.7692,19906.0
2018-03-07 11:50:00,72.76,72.86,72.75,72.84,6118.0,52.7692,52.8418,52.762,52.8273,6118.0
2018-03-07 11:55:00,72.84,72.91,72.83,72.9,12329.0,52.8273,52.878,52.82,52.8708,12329.0
2018-03-07 12:00:00,72.92,72.92,72.82,72.91,28451.0,52.8853,52.8853,52.8128,52.878,28451.0
2018-03-07 12:05:00,72.91,72.92,72.75,72.76,27847.0,52.878,52.8853,52.762,52.7692,27847.0
2018-03-07 12:10:00,72.77,72.77,72.66,72.72,7857.0,52.7765,52.7765,52.6967,52.7402,7857.0
2018-03-07 12:15:00,72.71,72.74,72.69,72.7,9221.0,52.733,52.7547,52.7185,52.7257,9221.0
2018-03-07 12:20:00,72.7,72.7,72.58,72.59,12127.0,52.7257,52.7257,52.6387,52.646,12127.0
2018-03-07 12:25:00,72.6,72.63,72.55,72.55,11585.0,52.6532,52.675,52.6169,52.6169,11585.0
2018-03-07 12:30:00,72.55,72.66,72.53,72.66,11555.0,52.6169,52.6967,52.6024,52.6967,11555.0
2018-03-07 12:35:00,72.65,72.66,72.6,72.61,10557.0,52.6895,52.6967,52.6532,52.6605,10557.0
2018-03-07 12:40:00,72.62,72.63,72.54,72.58,19242.0,52.6677,52.675,52.6097,52.6387,19242.0
2018-03-07 12:45:00,72.58,72.62,72.57,72.57,11519.0,52.6387,52.6677,52.6314,52.6314,11519.0
2018-03-07 12:50:00,72.56,72.56,72.47,72.48,13837.0,52.6242,52.6242,52.5589,52.5662,13837.0
2018-03-07 12:55:00,72.48,72.5,72.45,72.45,8541.0,52.5662,52.5807,52.5444,52.5444,8541.0
2018-03-07 13:00:00,72.44,72.49,72.42,72.45,9497.0,52.5372,52.5734,52.5227,52.5444,9497.0
2018-03-07 13:05:00,72.45,72.45,72.41,72.44,10257.0,52.5444,52.5444,52.5154,52.5372,10257.0
2018-03-07 13:10:00,72.44,72.45,72.39,72.41,12139.0,52.5372,52.5444,52.5009,52.5154,12139.0
2018-03-07 13:15:00,72.39,72.42,72.32,72.42,11503.0,52.5009,52.5227,52.4501,52.5227,11503.0
2018-03-07 13:20:00,72.42,72.42,72.34,72.41,7624.0,52.5227,52.5227,52.4646,52.5154,7624.0
2018-03-07 13:25:00,72.41,72.51,72.41,72.51,12012.0,52.5154,52.5879,52.5154,52.5879,12012.0
2018-03-07 13:30:00,72.52,72.54,72.45,72.46,11794.0,52.5952,52.6097,52.5444,52.5517,11794.0
2018-03-07 13:35:00,72.45,72.49,72.43,72.46,11265.0,52.5444,52.5734,52.5299,52.5517,11265.0
2018-03-07 13:40:00,72.45,72.55,72.45,72.55,9624.0,52.5444,52.6169,52.5444,52.6169,9624.0
2018-03-07 13:45:00,72.55,72.56,72.49,72.55,14035.0,52.6169,52.6242,52.5734,52.6169,14035.0
2018-03-07 13:50:00,72.55,72.55,72.48,72.5,10298.0,52.6169,52.6169,52.5662,52.5807,10298.0
2018-03-07 13:55:00,72.49,72.49,72.38,72.4,11972.0,52.5734,52.5734,52.4937,52.5082,11972.0
2018-03-07 14:00:00,72.38,72.43,72.37,72.39,12619.0,52.4937,52.5299,52.4864,52.5009,12619.0
2018-03-07 14:05:00,72.39,72.45,72.39,72.41,12505.0,52.5009,52.5444,52.5009,52.5154,12505.0
2018-03-07 14:10:00,72.42,72.58,72.42,72.58,24523.0,52.5227,52.6387,52.5227,52.6387,24523.0
2018-03-07 14:15:00,72.57,72.61,72.57,72.6,19139.0,52.6314,52.6605,52.6314,52.6532,19139.0
2018-03-07 14:20:00,72.6,72.63,72.6,72.61,14792.0,52.6532,52.675,52.6532,52.6605,14792.0
2018-03-07 14:25:00,72.61,72.65,72.6,72.61,10329.0,52.6605,52.6895,52.6532,52.6605,10329.0
2018-03-07 14:30:00,72.61,72.67,72.61,72.65,10541.0,52.6605,52.704,52.6605,52.6895,10541.0
2018-03-07 14:35:00,72.65,72.71,72.65,72.69,13357.0,52.6895,52.733,52.6895,52.7185,13357.0
2018-03-07 14:40:00,72.69,72.73,72.68,72.73,12949.0,52.7185,52.7475,52.7112,52.7475,12949.0
2018-03-07 14:45:00,72.72,72.8,72.68,72.79,29145.0,52.7402,52.7983,52.7112,52.791,29145.0
2018-03-07 14:50:00,72.79,72.84,72.74,72.75,24744.0,52.791,52.8273,52.7547,52.762,24744.0
2018-03-07 14:55:00,72.75,72.76,72.71,72.74,9906.0,52.762,52.7692,52.733,52.7547,9906.0
2018-03-07 15:00:00,72.75,72.75,72.7,72.7,14081.0,52.762,52.762,52.7257,52.7257,14081.0
2018-03-07 15:05:00,72.71,72.86,72.71,72.84,20734.0,52.733,52.8418,52.733,52.8273,20734.0
2018-03-07 15:10:00,72.84,72.89,72.83,72.88,35895.0,52.8273,52.8635,52.82,52.8563,35895.0
2018-03-07 15:15:00,72.88,72.92,72.86,72.87,17712.0,52.8563,52.8853,52.8418,52.849,17712.0
2018-03-07 15:20:00,72.88,72.88,72.81,72.84,18473.0,52.8563,52.8563,52.8055,52.8273,18473.0
2018-03-07 15:25:00,72.84,72.94,72.74,72.93,56107.0,52.8273,52.8998,52.7547,52.8925,56107.0
2018-03-07 15:30:00,72.94,73.01,72.93,72.98,34911.0,52.8998,52.9506,52.8925,52.9288,34911.0
2018-03-07 15:35:00,72.98,73.08,72.97,73.08,19149.0,52.9288,53.0013,52.9215,53.0013,19149.0
2018-03-07 15:40:00,73.08,73.12,72.99,72.99,46637.0,53.0013,53.0303,52.9361,52.9361,46637.0
2018-03-07 15:45:00,72.99,72.99,72.89,72.91,56578.0,52.9361,52.9361,52.8635,52.878,56578.0
2018-03-07 15:50:00,72.9,72.91,72.78,72.82,57335.0,52.8708,52.878,52.7838,52.8128,57335.0
2018-03-07 15:55:00,72.82,72.91,72.82,72.89,122409.0,52.8128,52.878,52.8128,52.8635,122409.0
2018-03-08 09:30:00,72.5,72.87,72.5,72.7,130893.0,52.5807,52.849,52.5807,52.7257,130893.0
2018-03-08 09:35:00,72.71,72.82,72.65,72.68,58356.0,52.733,52.8128,52.6895,52.7112,58356.0
2018-03-08 09:40:00,72.69,72.93,72.68,72.88,30423.0,52.7185,52.8925,52.7112,52.8563,30423.0
2018-03-08 09:45:00,72.88,72.91,72.58,72.66,57214.0,52.8563,52.878,52.6387,52.6967,57214.0
2018-03-08 09:50:00,72.63,72.71,72.53,72.53,32911.0,52.675,52.733,52.6024,52.6024,32911.0
2018-03-08 09:55:00,72.54,72.64,72.45,72.51,74321.0,52.6097,52.6822,52.5444,52.5879,74321.0
2018-03-08 10:00:00,72.52,72.69,72.52,72.61,43352.0,52.5952,52.7185,52.5952,52.6605,43352.0
2018-03-08 10:05:00,72.6,72.7,72.59,72.7,21269.0,52.6532,52.7257,52.646,52.7257,21269.0
2018-03-08 10:10:00,72.69,72.86,72.69,72.82,36960.0,52.7185,52.8418,52.7185,52.8128,36960.0
2018-03-08 10:15:00,72.81,72.82,72.62,72.75,68326.0,52.8055,52.8128,52.6677,52.762,68326.0
2018-03-08 10:20:00,72.75,72.87,72.75,72.85,24933.0,52.762,52.849,52.762,52.8345,24933.0
2018-03-08 10:25:00,72.85,72.95,72.81,72.83,64249.0,52.8345,52.907,52.8055,52.82,64249.0
2018-03-08 10:30:00,72.82,72.88,72.82,72.88,27622.0,52.8128,52.8563,52.8128,52.8563,27622.0
2018-03-08 10:35:00,72.87,72.94,72.84,72.89,51474.0,52.849,52.8998,52.8273,52.8635,51474.0
2018-03-08 10:40:00,72.89,72.89,72.78,72.82,55694.0,52.8635,52.8635,52.7838,52.8128,55694.0
2018-03-08 10:45:00,72.81,72.81,72.74,72.81,36805.0,52.8055,52.8055,52.7547,52.8055,36805.0
2018-03-08 10:50:00,72.81,72.83,72.7,72.78,38011.0,52.8055,52.82,52.7257,52.7838,38011.0
2018-03-08 10:55:00,72.78,72.84,72.75,72.76,30639.0,52.7838,52.8273,52.762,52.7692,30639.0
2018-03-08 11:00:00,72.77,72.77,72.61,72.63,53061.0,52.7765,52.7765,52.6605,52.675,53061.0
2018-03-08 11:05:00,72.63,72.67,72.6,72.64,26140.0,52.675,52.704,52.6532,52.6822,26140.0
2018-03-08 11:10:00,72.64,72.72,72.64,72.72,29263.0,52.6822,52.7402,52.6822,52.7402,29263.0
2018-03-08 11:15:00,72.71,72.72,72.57,72.59,32708.0,52.733,52.7402,52.6314,52.646,32708.0
2018-03-08 11:20:00,72.59,72.6,72.38,72.41,101056.0,52.646,52.6532,52.4937,52.5154,101056.0
2018-03-08 11:25:00,72.42,72.53,72.4,72.48,58124.0,52.5227,52.6024,52.5082,52.5662,58124.0
2018-03-08 11:30:00,72.49,72.57,72.49,72.52,31642.0,52.5734,52.6314,52.5734,52.5952,31642.0
2018-03-08 11:35:00,72.52,72.58,72.46,72.57,20986.0,52.5952,52.6387,52.5517,52.6314,20986.0
2018-03-08 11:40:00,72.56,72.73,72.56,72.68,47308.0,52.6242,52.7475,52.6242,52.7112,47308.0
2018-03-08 11:45:00,72.69,72.81,72.69,72.78,34154.0,52.7185,52.8055,52.7185,52.7838,34154.0
2018-03-08 11:50:00,72.78,72.78,72.73,72.78,22540.0,52.7838,52.7838,52.7475,52.7838,22540.0
2018-03-08 11:55:00,72.79,72.81,72.76,72.77,32202.0,52.791,52.8055,52.7692,52.7765,32202.0
2018-03-08 12:00:00,72.78,72.85,72.67,72.79,107413.0,52.7838,52.8345,52.704,52.791,107413.0
2018-03-08 12:05:00,72.8,72.84,72.77,72.81,34418.0,52.7983,52.8273,52.7765,52.8055,34418.0
2018-03-08 12:10:00,72.81,72.83,72.71,72.74,36842.0,52.8055,52.82,52.733,52.7547,36842.0
2018-03-08 12:15:00,72.74,72.87,72.73,72.87,20719.0,52.7547,52.849,52.7475,52.849,20719.0
2018-03-08 12:20:00,72.88,72.91,72.72,72.74,34315.0,52.8563,52.878,52.7402,52.7547,34315.0
2018-03-08 12:25:00,72.74,72.8,72.67,72.78,33307.0,52.7547,52.7983,52.704,52.7838,33307.0
2018-03-08 12:30:00,72.78,72.84,72.75,72.79,30375.0,52.7838,52.8273,52.762,52.791,30375.0
2018-03-08 12:35:00,72.78,72.81,72.74,72.77,28451.0,52.7838,52.8055,52.7547,52.7765,28451.0
2018-03-08 12:40:00,72.77,72.84,72.76,72.83,23976.0,52.7765,52.8273,52.7692,52.82,23976.0
2018-03-08 12:45:00,72.84,72.86,72.81,72.83,22181.0,52.8273,52.8418,52.8055,52.82,22181.0
2018-03-08 12:50:00,72.83,72.89,72.81,72.82,21878.0,52.82,52.8635,52.8055,52.8128,21878.0
2018-03-08 12:55:00,72.82,72.84,72.73,72.79,30872.0,52.8128,52.8273,52.7475,52.791,30872.0
2018-03-08 13:00:00,72.8,72.91,72.8,72.9,39912.0,52.7983,52.878,52.7983,52.8708,39912.0
2018-03-08 13:05:00,72.9,72.95,72.82,72.84,34429.0,52.8708,52.907,52.8128,52.8273,34429.0
2018-03-08 13:10:00,72.84,72.89,72.81,72.84,30014.0,52.8273,52.8635,52.8055,52.8273,30014.0
2018-03-08 13:15:00,72.84,72.85,72.77,72.81,36369.0,52.8273,52.8345,52.7765,52.8055,36369.0
2018-03-08 13:20:00,72.81,72.81,72.75,72.79,38907.0,52.8055,52.8055,52.762,52.791,38907.0
2018-03-08 13:25:00,72.79,72.85,72.79,72.8,29001.0,52.791,52.8345,52.791,52.7983,29001.0
2018-03-08 13:30:00,72.8,72.84,72.79,72.82,38223.0,52.7983,52.8273,52.791,52.8128,38223.0
2018-03-08 13:35:00,72.81,72.84,72.77,72.77,41110.0,52.8055,52.8273,52.7765,52.7765,41110.0
2018-03-08 13:40:00,72.76,72.79,72.73,72.75,17333.0,52.7692,52.791,52.7475,52.762,17333.0
2018-03-08 13:45:00,72.75,72.75,72.65,72.75,27149.0,52.762,52.762,52.6895,52.762,27149.0
2018-03-08 13:50:00,72.75,72.8,72.75,72.8,12715.0,52.762,52.7983,52.762,52.7983,12715.0
2018-03-08 13:55:00,72.8,72.86,72.78,72.84,19580.0,52.7983,52.8418,52.7838,52.8273,19580.0
2018-03-08 14:00:00,72.83,72.85,72.77,72.81,17850.0,52.82,52.8345,52.7765,52.8055,17850.0
2018-03-08 14:05:00,72.81,72.84,72.74,72.75,16339.0,52.8055,52.8273,52.7547,52.762,16339.0
2018-03-08 14:10:00,72.74,72.75,72.64,72.7,20753.0,52.7547,52.762,52.6822,52.7257,20753.0
2018-03-08 14:15:00,72.71,72.79,72.7,72.74,22293.0,52.733,52.791,52.7257,52.7547,22293.0
2018-03-08 14:20:00,72.76,72.78,72.73,72.73,29567.0,52.7692,52.7838,52.7475,52.7475,29567.0
2018-03-08 14:25:00,72.73,72.75,72.7,72.75,30237.0,52.7475,52.762,52.7257,52.762,30237.0
2018-03-08 14:30:00,72.74,72.81,72.71,72.79,24687.0,52.7547,52.8055,52.733,52.791,24687.0
2018-03-08 14:35:00,72.79,72.84,72.77,72.84,17810.0,52.791,52.8273,52.7765,52.8273,17810.0
2018-03-08 14:40:00,72.83,72.88,72.83,72.88,22348.0,52.82,52.8563,52.82,52.8563,22348.0
2018-03-08 14:45:00,72.88,72.95,72.88,72.9,29242.0,52.8563,52.907,52.8563,52.8708,29242.0
2018-03-08 14:50:00,72.9,72.94,72.89,72.92,32552.0,52.8708,52.8998,52.8635,52.8853,32552.0
2018-03-08 14:55:00,72.93,73.01,72.92,72.97,41019.0,52.8925,52.9506,52.8853,52.9215,41019.0
2018-03-08 15:00:00,72.97,73.01,72.92,72.98,39692.0,52.9215,52.9506,52.8853,52.9288,39692.0
2018-03-08 15:05:00,72.98,73.03,72.97,72.99,38675.0,52.9288,52.9651,52.9215,52.9361,38675.0
2018-03-08 15:10:00,73.0,73.05,72.99,73.01,41525.0,52.9433,52.9796,52.9361,52.9506,41525.0
2018-03-08 15:15:00,73.01,73.04,73.0,73.01,52875.0,52.9506,52.9723,52.9433,52.9506,52875.0
2018-03-08 15:20:00,73.02,73.04,72.79,72.8,69479.0,52.9578,52.9723,52.791,52.7983,69479.0
2018-03-08 15:25:00,72.8,72.85,72.71,72.84,45064.0,52.7983,52.8345,52.733,52.8273,45064.0
2018-03-08 15:30:00,72.84,72.91,72.8,72.88,53327.0,52.8273,52.878,52.7983,52.8563,53327.0
2018-03-08 15:35:00,72.88,72.89,72.79,72.8,68108.0,52.8563,52.8635,52.791,52.7983,68108.0
2018-03-08 15:40:00,72.8,72.84,72.79,72.81,69354.0,52.7983,52.8273,52.791,52.8055,69354.0
2018-03-08 15:45:00,72.81,72.84,72.76,72.77,89801.0,52.8055,52.8273,52.7692,52.7765,89801.0
2018-03-08 15:50:00,72.78,72.89,72.78,72.85,103354.0,52.7838,52.8635,52.7838,52.8345,103354.0
2018-03-08 15:55:00,72.85,72.86,72.75,72.84,240929.0,52.8345,52.8418,52.762,52.8273,240929.0
2018-03-09 09:30:00,72.9,73.01,72.78,72.78,105741.0,52.8708,52.9506,52.7838,52.7838,105741.0
2018-03-09 09:35:00,72.79,72.91,72.7,72.87,87815.0,52.791,52.878,52.7257,52.849,87815.0
2018-03-09 09:40:00,72.86,73.02,72.8,72.81,58097.0,52.8418,52.9578,52.7983,52.8055,58097.0
2018-03-09 09:45:00,72.82,72.84,72.64,72.65,61567.0,52.8128,52.8273,52.6822,52.6895,61567.0
2018-03-09 09:50:00,72.65,72.67,72.46,72.53,100733.0,52.6895,52.704,52.5517,52.6024,100733.0
2018-03-09 09:55:00,72.54,72.89,72.53,72.88,40235.0,52.6097,52.8635,52.6024,52.8563,40235.0
2018-03-09 10:00:00,72.87,72.87,72.65,72.69,61364.0,52.849,52.849,52.6895,52.7185,61364.0
2018-03-09 10:05:00,72.68,72.73,72.6,72.71,39212.0,52.7112,52.7475,52.6532,52.733,39212.0
2018-03-09 10:10:00,72.71,72.76,72.65,72.65,29773.0,52.733,52.7692,52.6895,52.6895,29773.0
2018-03-09 10:15:00,72.66,72.74,72.61,72.62,56815.0,52.6967,52.7547,52.6605,52.6677,56815.0
2018-03-09 10:20:00,72.63,72.83,72.62,72.79,26708.0,52.675,52.82,52.6677,52.791,26708.0
2018-03-09 10:25:00,72.79,72.8,72.72,72.74,53905.0,52.791,52.7983,52.7402,52.7547,53905.0
2018-03-09 10:30:00,72.74,72.74,72.65,72.7,40336.0,52.7547,52.7547,52.6895,52.7257,40336.0
2018-03-09 10:35:00,72.7,72.75,72.66,72.66,25373.0,52.7257,52.762,52.6967,52.6967,25373.0
2018-03-09 10:40:00,72.66,72.76,72.61,72.7,32375.0,52.6967,52.7692,52.6605,52.7257,32375.0
2018-03-09 10:45:00,72.69,72.75,72.64,72.74,30317.0,52.7185,52.762,52.6822,52.7547,30317.0
2018-03-09 10:50:00,72.75,72.76,72.61,72.61,44180.0,52.762,52.7692,52.6605,52.6605,44180.0
2018-03-09 10:55:00,72.62,72.62,72.5,72.54,52440.0,52.6677,52.6677,52.5807,52.6097,52440.0
2018-03-09 11:00:00,72.54,72.58,72.53,72.53,40606.0,52.6097,52.6387,52.6024,52.6024,40606.0
2018-03-09 11:05:00,72.53,72.53,72.42,72.51,40796.0,52.6024,52.6024,52.5227,52.5879,40796.0
2018-03-09 11:10:00,72.5,72.56,72.47,72.53,29238.0,52.5807,52.6242,52.5589,52.6024,29238.0
2018-03-09 11:15:00,72.53,72.6,72.53,72.53,31631.0,52.6024,52.6532,52.6024,52.6024,31631.0
2018-03-09 11:20:00,72.54,72.62,72.52,72.6,41939.0,52.6097,52.6677,52.5952,52.6532,41939.0
2018-03-09 11:25:00,72.6,72.64,72.5,72.55,31270.0,52.6532,52.6822,52.5807,52.6169,31270.0
2018-03-09 11:30:00,72.56,72.67,72.55,72.65,29761.0,52.6242,52.704,52.6169,52.6895,29761.0
2018-03-09 11:35:00,72.66,72.66,72.58,72.66,30164.0,52.6967,52.6967,52.6387,52.6967,30164.0
2018-03-09 11:40:00,72.66,72.8,72.65,72.78,30447.0,52.6967,52.7983,52.6895,52.7838,30447.0
2018-03-09 11:45:00,72.78,72.78,72.7,72.72,32893.0,52.7838,52.7838,52.7257,52.7402,32893.0
2018-03-09 11:50:00,72.73,72.81,72.65,72.66,31281.0,52.7475,52.8055,52.6895,52.6967,31281.0
2018-03-09 11:55:00,72.68,72.71,72.65,72.69,20792.0,52.7112,52.733,52.6895,52.7185,20792.0
2018-03-09 12:00:00,72.69,72.71,72.64,72.65,30271.0,52.7185,52.733,52.6822,52.6895,30271.0
2018-03-09 12:05:00,72.65,72.67,72.63,72.63,16896.0,52.6895,52.704,52.675,52.675,16896.0
2018-03-09 12:10:00,72.64,72.68,72.64,72.68,44023.0,52.6822,52.7112,52.6822,52.7112,44023.0
2018-03-09 12:15:00,72.68,72.75,72.65,72.67,29284.0,52.7112,52.762,52.6895,52.704,29284.0
2018-03-09 12:20:00,72.67,72.69,72.62,72.66,21204.0,52.704,52.7185,52.6677,52.6967,21204.0
2018-03-09 12:25:00,72.65,72.67,72.61,72.63,30341.0,52.6895,52.704,52.6605,52.675,30341.0
2018-03-09 12:30:00,72.64,72.74,72.64,72.72,18550.0,52.6822,52.7547,52.6822,52.7402,18550.0
2018-03-09 12:35:00,72.73,72.76,72.72,72.76,21659.0,52.7475,52.7692,52.7402,52.7692,21659.0
2018-03-09 12:40:00,72.77,72.77,72.65,72.65,22864.0,52.7765,52.7765,52.6895,52.6895,22864.0
2018-03-09 12:45:00,72.65,72.67,72.57,72.57,17018.0,52.6895,52.704,52.6314,52.6314,17018.0
2018-03-09 12:50:00,72.57,72.69,72.57,72.67,25190.0,52.6314,52.7185,52.6314,52.704,25190.0
2018-03-09 12:55:00,72.67,72.71,72.66,72.7,22042.0,52.704,52.733,52.6967,52.7257,22042.0
2018-03-09 13:00:00,72.69,72.74,72.68,72.7,24502.0,52.7185,52.7547,52.7112,52.7257,24502.0
2018-03-09 13:05:00,72.7,72.7,72.56,72.6,65874.0,52.7257,52.7257,52.6242,52.6532,65874.0
2018-03-09 13:10:00,72.6,72.7,72.59,72.68,24417.0,52.6532,52.7257,52.646,52.7112,24417.0
2018-03-09 13:15:00,72.69,72.71,72.64,72.67,36693.0,52.7185,52.733,52.6822,52.704,36693.0
2018-03-09 13:20:00,72.67,72.71,72.66,72.7,13735.0,52.704,52.733,52.6967,52.7257,13735.0
2018-03-09 13:25:00,72.7,72.74,72.68,72.72,14878.0,52.7257,52.7547,52.7112,52.7402,14878.0
2018-03-09 13:30:00,72.72,72.75,72.7,72.74,18835.0,52.7402,52.762,52.7257,52.7547,18835.0
2018-03-09 13:35:00,72.74,72.75,72.71,72.74,15404.0,52.7547,52.762,52.733,52.7547,15404.0
2018-03-09 13:40:00,72.73,72.74,72.68,72.7,22692.0,52.7475,52.7547,52.7112,52.7257,22692.0
2018-03-09 13:45:00,72.7,72.73,72.68,72.68,31863.0,52.7257,52.7475,52.7112,52.7112,31863.0
2018-03-09 13:50:00,72.68,72.71,72.67,72.71,23561.0,52.7112,52.733,52.704,52.733,23561.0
2018-03-09 13:55:00,72.71,72.75,72.68,72.74,23906.0,52.733,52.762,52.7112,52.7547,23906.0
2018-03-09 14:00:00,72.75,72.78,72.73,72.78,21678.0,52.762,52.7838,52.7475,52.7838,21678.0
2018-03-09 14:05:00,72.79,72.8,72.73,72.76,24178.0,52.791,52.7983,52.7475,52.7692,24178.0
2018-03-09 14:10:00,72.76,72.76,72.66,72.66,35224.0,52.7692,52.7692,52.6967,52.6967,35224.0
2018-03-09 14:15:00,72.66,72.66,72.62,72.64,24222.0,52.6967,52.6967,52.6677,52.6822,24222.0
2018-03-09 14:20:00,72.64,72.65,72.59,72.6,32932.0,52.6822,52.6895,52.646,52.6532,32932.0
2018-03-09 14:25:00,72.6,72.6,72.47,72.51,55166.0,52.6532,52.6532,52.5589,52.5879,55166.0
2018-03-09 14:30:00,72.52,72.58,72.51,72.58,24310.0,52.5952,52.6387,52.5879,52.6387,24310.0
2018-03-09 14:35:00,72.58,72.65,72.58,72.64,20967.0,52.6387,52.6895,52.6387,52.6822,20967.0
2018-03-09 14:40:00,72.65,72.66,72.61,72.63,27423.0,52.6895,52.6967,52.6605,52.675,27423.0
2018-03-09 14:45:00,72.62,72.63,72.56,72.56,16893.0,52.6677,52.675,52.6242,52.6242,16893.0
2018-03-09 14:50:00,72.57,72.6,72.52,72.54,24197.0,52.6314,52.6532,52.5952,52.6097,24197.0
2018-03-09 14:55:00,72.55,72.6,72.54,72.59,19210.0,52.6169,52.6532,52.6097,52.646,19210.0
2018-03-09 15:00:00,72.59,72.6,72.56,72.59,40779.0,52.646,52.6532,52.6242,52.646,40779.0
2018-03-09 15:05:00,72.59,72.63,72.55,72.63,38155.0,52.646,52.675,52.6169,52.675,38155.0
2018-03-09 15:10:00,72.63,72.63,72.57,72.62,25728.0,52.675,52.675,52.6314,52.6677,25728.0
2018-03-09 15:15:00,72.63,72.63,72.54,72.57,33689.0,52.675,52.675,52.6097,52.6314,33689.0
2018-03-09 15:20:00,72.56,72.58,72.48,72.57,37054.0,52.6242,52.6387,52.5662,52.6314,37054.0
2018-03-09 15:25:00,72.57,72.66,72.57,72.63,48792.0,52.6314,52.6967,52.6314,52.675,48792.0
2018-03-09 15:30:00,72.64,72.64,72.58,72.61,39923.0,52.6822,52.6822,52.6387,52.6605,39923.0
2018-03-09 15:35:00,72.61,72.68,72.59,72.66,52410.0,52.6605,52.7112,52.646,52.6967,52410.0
2018-03-09 15:40:00,72.66,72.72,72.65,72.72,51417.0,52.6967,52.7402,52.6895,52.7402,51417.0
2018-03-09 15:45:00,72.72,72.76,72.71,72.76,91046.0,52.7402,52.7692,52.733,52.7692,91046.0
2018-03-09 15:50:00,72.76,72.83,72.75,72.78,88107.0,52.7692,52.82,52.762,52.7838,88107.0
2018-03-09 15:55:00,72.78,72.88,72.74,72.87,479162.0,52.7838,52.8563,52.7547,52.849,479162.0
2018-03-12 09:30:00,72.88,72.99,72.75,72.97,102450.0,52.8563,52.9361,52.762,52.9215,102450.0
2018-03-12 09:35:00,72.97,73.2,72.91,73.16,72088.0,52.9215,53.0884,52.878,53.0593,72088.0
2018-03-12 09:40:00,73.14,73.29,73.1,73.1,78028.0,53.0448,53.1536,53.0158,53.0158,78028.0
2018-03-12 09:45:00,73.09,73.31,73.03,73.22,62752.0,53.0086,53.1681,52.9651,53.1029,62752.0
2018-03-12 09:50:00,73.22,73.29,73.16,73.2,66746.0,53.1029,53.1536,53.0593,53.0884,66746.0
2018-03-12 09:55:00,73.17,73.22,73.11,73.18,45810.0,53.0666,53.1029,53.0231,53.0739,45810.0
2018-03-12 10:00:00,73.19,73.21,73.05,73.06,44713.0,53.0811,53.0956,52.9796,52.9868,44713.0
2018-03-12 10:05:00,73.06,73.14,73.01,73.11,34399.0,52.9868,53.0448,52.9506,53.0231,34399.0
2018-03-12 10:10:00,73.11,73.16,73.03,73.03,80048.0,53.0231,53.0593,52.9651,52.9651,80048.0
2018-03-12 10:15:00,73.04,73.15,72.99,73.12,40452.0,52.9723,53.0521,52.9361,53.0303,40452.0
2018-03-12 10:20:00,73.11,73.13,73.06,73.07,35525.0,53.0231,53.0376,52.9868,52.9941,35525.0
2018-03-12 10:25:00,73.06,73.17,73.03,73.11,107183.0,52.9868,53.0666,52.9651,53.0231,107183.0
2018-03-12 10:30:00,73.11,73.15,73.08,73.08,76967.0,53.0231,53.0521,53.0013,53.0013,76967.0
2018-03-12 10:35:00,73.09,73.12,73.02,73.07,42057.0,53.0086,53.0303,52.9578,52.9941,42057.0
2018-03-12 10:40:00,73.08,73.12,73.05,73.11,49621.0,53.0013,53.0303,52.9796,53.0231,49621.0
2018-03-12 10:45:00,73.12,73.19,73.09,73.13,96076.0,53.0303,53.0811,53.0086,53.0376,96076.0
2018-03-12 10:50:00,73.15,73.22,73.11,73.13,106815.0,53.0521,53.1029,53.0231,53.0376,106815.0
2018-03-12 10:55:00,73.12,73.19,73.09,73.11,43370.0,53.0303,53.0811,53.0086,53.0231,43370.0
2018-03-12 11:00:00,73.11,73.15,73.08,73.09,19968.0,53.0231,53.0521,53.0013,53.0086,19968.0
2018-03-12 11:05:00,73.09,73.12,72.99,72.99,17540.0,53.0086,53.0303,52.9361,52.9361,17540.0
2018-03-12 11:10:00,72.99,73.09,72.96,72.98,33829.0,52.9361,53.0086,52.9143,52.9288,33829.0
2018-03-12 11:15:00,72.98,73.06,72.98,73.05,21497.0,52.9288,52.9868,52.9288,52.9796,21497.0
2018-03-12 11:20:00,73.04,73.12,73.02,73.11,54419.0,52.9723,53.0303,52.9578,53.0231,54419.0
2018-03-12 11:25:00,73.11,73.14,73.06,73.08,69137.0,53.0231,53.0448,52.9868,53.0013,69137.0
2018-03-12 11:30:00,73.08,73.15,73.07,73.15,75385.0,53.0013,53.0521,52.9941,53.0521,75385.0
2018-03-12 11:35:00,73.14,73.14,73.06,73.12,28429.0,53.0448,53.0448,52.9868,53.0303,28429.0
2018-03-12 11:40:00,73.12,73.13,73.07,73.07,60825.0,53.0303,53.0376,52.9941,52.9941,60825.0
2018-03-12 11:45:00,73.08,73.1,73.01,73.09,20234.0,53.0013,53.0158,52.9506,53.0086,20234.0
2018-03-12 11:50:00,73.11,73.12,73.07,73.1,62949.0,53.0231,53.0303,52.9941,53.0158,62949.0
2018-03-12 11:55:00,73.11,73.12,73.07,73.11,34279.0,53.0231,53.0303,52.9941,53.0231,34279.0
2018-03-12 12:00:00,73.12,73.14,73.08,73.08,42129.0,53.0303,53.0448,53.0013,53.0013,42129.0
2018-03-12 12:05:00,73.07,73.12,73.04,73.11,41800.0,52.9941,53.0303,52.9723,53.0231,41800.0
2018-03-12 12:10:00,73.11,73.12,73.0,73.1,23860.0,53.0231,53.0303,52.9433,53.0158,23860.0
2018-03-12 12:15:00,73.11,73.12,73.08,73.09,29213.0,53.0231,53.0303,53.0013,53.0086,29213.0
2018-03-12 12:20:00,73.09,73.13,73.09,73.13,30257.0,53.0086,53.0376,53.0086,53.0376,30257.0
2018-03-12 12:25:00,73.13,73.13,73.06,73.11,31458.0,53.0376,53.0376,52.9868,53.0231,31458.0
2018-03-12 12:30:00,73.1,73.11,73.0,73.0,40367.0,53.0158,53.0231,52.9433,52.9433,40367.0
2018-03-12 12:35:00,73.0,73.0,72.95,72.97,29246.0,52.9433,52.9433,52.907,52.9215,29246.0
2018-03-12 12:40:00,72.97,73.01,72.92,72.97,34545.0,52.9215,52.9506,52.8853,52.9215,34545.0
2018-03-12 12:45:00,72.97,73.0,72.96,72.97,17687.0,52.9215,52.9433,52.9143,52.9215,17687.0
2018-03-12 12:50:00,72.98,72.99,72.95,72.98,19167.0,52.9288,52.9361,52.907,52.9288,19167.0
2018-03-12 12:55:00,72.98,72.99,72.89,72.93,30568.0,52.9288,52.9361,52.8635,52.8925,30568.0
2018-03-12 13:00:00,72.93,73.0,72.93,73.0,29663.0,52.8925,52.9433,52.8925,52.9433,29663.0
2018-03-12 13:05:00,73.01,73.07,73.01,73.02,25276.0,52.9506,52.9941,52.9506,52.9578,25276.0
2018-03-12 13:10:00,73.02,73.1,73.01,73.05,45502.0,52.9578,53.0158,52.9506,52.9796,45502.0
2018-03-12 13:15:00,73.05,73.08,73.03,73.04,32275.0,52.9796,53.0013,52.9651,52.9723,32275.0
2018-03-12 13:20:00,73.03,73.08,72.94,72.96,49589.0,52.9651,53.0013,52.8998,52.9143,49589.0
2018-03-12 13:25:00,72.95,72.96,72.86,72.9,23592.0,52.907,52.9143,52.8418,52.8708,23592.0
2018-03-12 13:30:00,72.9,72.91,72.75,72.75,27945.0,52.8708,52.878,52.762,52.762,27945.0
2018-03-12 13:35:00,72.76,72.8,72.74,72.79,18163.0,52.7692,52.7983,52.7547,52.791,18163.0
2018-03-12 13:40:00,72.81,72.9,72.77,72.89,45069.0,52.8055,52.8708,52.7765,52.8635,45069.0
2018-03-12 13:45:00,72.89,72.96,72.88,72.93,19797.0,52.8635,52.9143,52.8563,52.8925,19797.0
2018-03-12 13:50:00,72.92,72.96,72.9,72.96,16148.0,52.8853,52.9143,52.8708,52.9143,16148.0
2018-03-12 13:55:00,72.96,72.98,72.92,72.96,21443.0,52.9143,52.9288,52.8853,52.9143,21443.0
2018-03-12 14:00:00,72.97,73.04,72.97,73.04,27499.0,52.9215,52.9723,52.9215,52.9723,27499.0
2018-03-12 14:05:00,73.03,73.06,73.03,73.05,24193.0,52.9651,52.9868,52.9651,52.9796,24193.0
2018-03-12 14:10:00,73.04,73.06,73.01,73.04,41326.0,52.9723,52.9868,52.9506,52.9723,41326.0
2018-03-12 14:15:00,73.04,73.06,73.0,73.04,22037.0,52.9723,52.9868,52.9433,52.9723,22037.0
2018-03-12 14:20:00,73.05,73.05,73.01,73.01,32093.0,52.9796,52.9796,52.9506,52.9506,32093.0
2018-03-12 14:25:00,73.01,73.02,72.95,72.95,35596.0,52.9506,52.9578,52.907,52.907,35596.0
2018-03-12 14:30:00,72.95,73.03,72.92,73.03,62146.0,52.907,52.9651,52.8853,52.9651,62146.0
2018-03-12 14:35:00,73.02,73.05,73.0,73.03,37024.0,52.9578,52.9796,52.9433,52.9651,37024.0
2018-03-12 14:40:00,73.03,73.06,72.99,73.03,31261.0,52.9651,52.9868,52.9361,52.9651,31261.0
2018-03-12 14:45:00,73.04,73.04,72.96,72.97,29081.0,52.9723,52.9723,52.9143,52.9215,29081.0
2018-03-12 14:50:00,72.96,72.98,72.91,72.92,26860.0,52.9143,52.9288,52.878,52.8853,26860.0
2018-03-12 14:55:00,72.92,72.98,72.91,72.98,19497.0,52.8853,52.9288,52.878,52.9288,19497.0
2018-03-12 15:00:00,72.97,73.01,72.96,73.01,28862.0,52.9215,52.9506,52.9143,52.9506,28862.0
2018-03-12 15:05:00,73.0,73.01,72.96,73.0,24184.0,52.9433,52.9506,52.9143,52.9433,24184.0
2018-03-12 15:10:00,72.99,73.0,72.96,73.0,41843.0,52.9361,52.9433,52.9143,52.9433,41843.0
2018-03-12 15:15:00,73.01,73.02,72.99,72.99,73298.0,52.9506,52.9578,52.9361,52.9361,73298.0
2018-03-12 15:20:00,73.0,73.0,72.95,72.95,45994.0,52.9433,52.9433,52.907,52.907,45994.0
2018-03-12 15:25:00,72.95,73.0,72.9,73.0,59284.0,52.907,52.9433,52.8708,52.9433,59284.0
2018-03-12 15:30:00,73.0,73.02,72.98,73.0,189427.0,52.9433,52.9578,52.9288,52.9433,189427.0
2018-03-12 15:35:00,73.01,73.03,72.97,73.0,74172.0,52.9506,52.9651,52.9215,52.9433,74172.0
2018-03-12 15:40:00,73.0,73.05,72.96,73.05,55137.0,52.9433,52.9796,52.9143,52.9796,55137.0
2018-03-12 15:45:00,73.05,73.06,72.98,72.98,132250.0,52.9796,52.9868,52.9288,52.9288,132250.0
2018-03-12 15:50:00,72.98,73.01,72.97,73.0,82319.0,52.9288,52.9506,52.9215,52.9433,82319.0
2018-03-12 15:55:00,73.0,73.02,72.97,72.97,155125.0,52.9433,52.9578,52.9215,52.9215,155125.0
2018-03-13 09:30:00,73.2,73.25,73.04,73.06,57598.0,53.0884,53.1246,52.9723,52.9868,57598.0
2018-03-13 09:35:00,73.05,73.27,73.05,73.18,52192.0,52.9796,53.1391,52.9796,53.0739,52192.0
2018-03-13 09:40:00,73.18,73.25,73.17,73.2,81631.0,53.0739,53.1246,53.0666,53.0884,81631.0
2018-03-13 09:45:00,73.2,73.26,73.16,73.25,163282.0,53.0884,53.1319,53.0593,53.1246,163282.0
2018-03-13 09:50:00,73.24,73.26,73.17,73.25,179109.0,53.1174,53.1319,53.0666,53.1246,179109.0
2018-03-13 09:55:00,73.25,73.26,73.2,73.21,73047.0,53.1246,53.1319,53.0884,53.0956,73047.0
2018-03-13 10:00:00,73.21,73.24,73.1,73.23,57837.0,53.0956,53.1174,53.0158,53.1101,57837.0
2018-03-13 10:05:00,73.23,73.23,73.07,73.13,33057.0,53.1101,53.1101,52.9941,53.0376,33057.0
2018-03-13 10:10:00,73.13,73.13,73.03,73.09,31616.0,53.0376,53.0376,52.9651,53.0086,31616.0
2018-03-13 10:15:00,73.1,73.1,72.88,72.95,38075.0,53.0158,53.0158,52.8563,52.907,38075.0
2018-03-13 10:20:00,72.95,73.11,72.95,73.01,33576.0,52.907,53.0231,52.907,52.9506,33576.0
2018-03-13 10:25:00,73.01,73.11,72.99,73.03,37134.0,52.9506,53.0231,52.9361,52.9651,37134.0
2018-03-13 10:30:00,73.04,73.08,73.01,73.03,37537.0,52.9723,53.0013,52.9506,52.9651,37537.0
2018-03-13 10:35:00,73.03,73.13,73.02,73.07,53478.0,52.9651,53.0376,52.9578,52.9941,53478.0
2018-03-13 10:40:00,73.07,73.1,73.0,73.01,34271.0,52.9941,53.0158,52.9433,52.9506,34271.0
2018-03-13 10:45:00,73.0,73.08,72.94,73.07,23997.0,52.9433,53.0013,52.8998,52.9941,23997.0
2018-03-13 10:50:00,73.08,73.14,73.07,73.09,63321.0,53.0013,53.0448,52.9941,53.0086,63321.0
2018-03-13 10:55:00,73.11,73.2,73.11,73.18,45284.0,53.0231,53.0884,53.0231,53.0739,45284.0
2018-03-13 11:00:00,73.18,73.2,73.14,73.18,51038.0,53.0739,53.0884,53.0448,53.0739,51038.0
2018-03-13 11:05:00,73.18,73.22,73.16,73.19,96592.0,53.0739,53.1029,53.0593,53.0811,96592.0
2018-03-13 11:10:00,73.2,73.2,73.11,73.11,42375.0,53.0884,53.0884,53.0231,53.0231,42375.0
2018-03-13 11:15:00,73.12,73.21,73.11,73.19,52844.0,53.0303,53.0956,53.0231,53.0811,52844.0
2018-03-13 11:20:00,73.19,73.19,73.12,73.14,37285.0,53.0811,53.0811,53.0303,53.0448,37285.0
2018-03-13 11:25:00,73.14,73.14,73.01,73.04,53053.0,53.0448,53.0448,52.9506,52.9723,53053.0
2018-03-13 11:30:00,73.05,73.08,72.97,73.06,41353.0,52.9796,53.0013,52.9215,52.9868,41353.0
2018-03-13 11:35:00,73.07,73.1,73.0,73.0,36224.0,52.9941,53.0158,52.9433,52.9433,36224.0
2018-03-13 11:40:00,73.01,73.14,73.0,73.09,40424.0,52.9506,53.0448,52.9433,53.0086,40424.0
2018-03-13 11:45:00,73.09,73.12,73.03,73.07,32693.0,53.0086,53.0303,52.9651,52.9941,32693.0
2018-03-13 11:50:00,73.06,73.11,72.99,73.1,29772.0,52.9868,53.0231,52.9361,53.0158,29772.0
2018-03-13 11:55:00,73.11,73.11,72.96,72.96,34323.0,53.0231,53.0231,52.9143,52.9143,34323.0
2018-03-13 12:00:00,72.97,73.03,72.95,72.98,37833.0,52.9215,52.9651,52.907,52.9288,37833.0
2018-03-13 12:05:00,72.98,73.12,72.98,73.08,47335.0,52.9288,53.0303,52.9288,53.0013,47335.0
2018-03-13 12:10:00,73.07,73.09,73.02,73.09,45175.0,52.9941,53.0086,52.9578,53.0086,45175.0
2018-03-13 12:15:00,73.09,73.1,73.03,73.06,39678.0,53.0086,53.0158,52.9651,52.9868,39678.0
2018-03-13 12:20:00,73.06,73.1,73.02,73.02,26018.0,52.9868,53.0158,52.9578,52.9578,26018.0
2018-03-13 12:25:00,73.03,73.03,72.93,72.97,26442.0,52.9651,52.9651,52.8925,52.9215,26442.0
2018-03-13 12:30:00,72.97,73.03,72.93,72.97,40920.0,52.9215,52.9651,52.8925,52.9215,40920.0
2018-03-13 12:35:00,72.96,72.96,72.87,72.89,26764.0,52.9143,52.9143,52.849,52.8635,26764.0
2018-03-13 12:40:00,72.89,72.98,72.83,72.85,35983.0,52.8635,52.9288,52.82,52.8345,35983.0
2018-03-13 12:45:00,72.85,72.9,72.78,72.8,35939.0,52.8345,52.8708,52.7838,52.7983,35939.0
2018-03-13 12:50:00,72.8,72.89,72.79,72.85,27617.0,52.7983,52.8635,52.791,52.8345,27617.0
2018-03-13 12:55:00,72.86,72.91,72.83,72.83,27842.0,52.8418,52.878,52.82,52.82,27842.0
2018-03-13 13:00:00,72.83,72.95,72.83,72.95,18432.0,52.82,52.907,52.82,52.907,18432.0
2018-03-13 13:05:00,72.95,72.95,72.88,72.91,13592.0,52.907,52.907,52.8563,52.878,13592.0
2018-03-13 13:10:00,72.91,72.93,72.87,72.9,19745.0,52.878,52.8925,52.849,52.8708,19745.0
2018-03-13 13:15:00,72.9,72.93,72.82,72.85,36462.0,52.8708,52.8925,52.8128,52.8345,36462.0
2018-03-13 13:20:00,72.86,72.91,72.82,72.91,17596.0,52.8418,52.878,52.8128,52.878,17596.0
2018-03-13 13:25:00,72.92,72.96,72.89,72.96,13797.0,52.8853,52.9143,52.8635,52.9143,13797.0
2018-03-13 13:30:00,72.96,72.96,72.9,72.93,18390.0,52.9143,52.9143,52.8708,52.8925,18390.0
2018-03-13 13:35:00,72.94,73.03,72.94,72.98,22053.0,52.8998,52.9651,52.8998,52.9288,22053.0
2018-03-13 13:40:00,72.98,72.98,72.9,72.9,27104.0,52.9288,52.9288,52.8708,52.8708,27104.0
2018-03-13 13:45:00,72.91,72.94,72.86,72.87,44233.0,52.878,52.8998,52.8418,52.849,44233.0
2018-03-13 13:50:00,72.86,72.92,72.86,72.91,30463.0,52.8418,52.8853,52.8418,52.878,30463.0
2018-03-13 13:55:00,72.92,72.93,72.82,72.82,21825.0,52.8853,52.8925,52.8128,52.8128,21825.0
2018-03-13 14:00:00,72.82,72.95,72.81,72.95,21612.0,52.8128,52.907,52.8055,52.907,21612.0
2018-03-13 14:05:00,72.94,73.0,72.93,72.96,21348.0,52.8998,52.9433,52.8925,52.9143,21348.0
2018-03-13 14:10:00,72.95,72.97,72.87,72.87,21014.0,52.907,52.9215,52.849,52.849,21014.0
2018-03-13 14:15:00,72.88,72.93,72.86,72.88,38691.0,52.8563,52.8925,52.8418,52.8563,38691.0
2018-03-13 14:20:00,72.88,72.92,72.86,72.92,23916.0,52.8563,52.8853,52.8418,52.8853,23916.0
2018-03-13 14:25:00,72.92,72.94,72.83,72.86,25043.0,52.8853,52.8998,52.82,52.8418,25043.0
2018-03-13 14:30:00,72.86,72.89,72.82,72.89,29807.0,52.8418,52.8635,52.8128,52.8635,29807.0
2018-03-13 14:35:00,72.9,72.94,72.84,72.84,27287.0,52.8708,52.8998,52.8273,52.8273,27287.0
2018-03-13 14:40:00,72.84,72.89,72.82,72.89,23038.0,52.8273,52.8635,52.8128,52.8635,23038.0
2018-03-13 14:45:00,72.88,72.91,72.82,72.83,30325.0,52.8563,52.878,52.8128,52.82,30325.0
2018-03-13 14:50:00,72.83,72.86,72.78,72.85,40222.0,52.82,52.8418,52.7838,52.8345,40222.0
2018-03-13 14:55:00,72.85,72.91,72.83,72.86,46043.0,52.8345,52.878,52.82,52.8418,46043.0
2018-03-13 15:00:00,72.85,72.94,72.84,72.92,55048.0,52.8345,52.8998,52.8273,52.8853,55048.0
2018-03-13 15:05:00,72.93,73.0,72.85,72.87,45717.0,52.8925,52.9433,52.8345,52.849,45717.0
2018-03-13 15:10:00,72.87,72.92,72.81,72.91,38673.0,52.849,52.8853,52.8055,52.878,38673.0
2018-03-13 15:15:00,72.9,72.96,72.86,72.91,34375.0,52.8708,52.9143,52.8418,52.878,34375.0
2018-03-13 15:20:00,72.92,72.98,72.88,72.97,41064.0,52.8853,52.9288,52.8563,52.9215,41064.0
2018-03-13 15:25:00,72.97,72.99,72.87,72.87,34074.0,52.9215,52.9361,52.849,52.849,34074.0
2018-03-13 15:30:00,72.86,72.9,72.84,72.86,42948.0,52.8418,52.8708,52.8273,52.8418,42948.0
2018-03-13 15:35:00,72.85,72.88,72.82,72.84,43371.0,52.8345,52.8563,52.8128,52.8273,43371.0
2018-03-13 15:40:00,72.84,72.88,72.78,72.81,52107.0,52.8273,52.8563,52.7838,52.8055,52107.0
2018-03-13 15:45:00,72.81,72.92,72.8,72.9,60584.0,52.8055,52.8853,52.7983,52.8708,60584.0
2018-03-13 15:50:00,72.9,73.07,72.9,73.03,69860.0,52.8708,52.9941,52.8708,52.9651,69860.0
2018-03-13 15:55:00,73.03,73.08,72.98,72.98,186751.0,52.9651,53.0013,52.9288,52.9288,186751.0
2018-03-14 09:30:00,73.15,73.55,73.09,73.4,108446.0,53.0521,53.3422,53.0086,53.2334,108446.0
2018-03-14 09:35:00,73.4,73.64,73.31,73.5,111338.0,53.2334,53.4075,53.1681,53.3059,111338.0
2018-03-14 09:40:00,73.5,73.51,73.33,73.35,73676.0,53.3059,53.3132,53.1826,53.1971,73676.0
2018-03-14 09:45:00,73.33,73.5,73.32,73.45,115617.0,53.1826,53.3059,53.1754,53.2697,115617.0
2018-03-14 09:50:00,73.45,73.49,73.34,73.43,96851.0,53.2697,53.2987,53.1899,53.2552,96851.0
2018-03-14 09:55:00,73.42,73.46,73.39,73.4,45719.0,53.2479,53.2769,53.2262,53.2334,45719.0
2018-03-14 10:00:00,73.39,73.42,73.28,73.31,37500.0,53.2262,53.2479,53.1464,53.1681,37500.0
2018-03-14 10:05:00,73.31,73.31,73.23,73.27,21821.0,53.1681,53.1681,53.1101,53.1391,21821.0
2018-03-14 10:10:00,73.28,73.35,73.17,73.17,44396.0,53.1464,53.1971,53.0666,53.0666,44396.0
2018-03-14 10:15:00,73.18,73.21,73.13,73.13,46924.0,53.0739,53.0956,53.0376,53.0376,46924.0
2018-03-14 10:20:00,73.13,73.27,73.05,73.26,40354.0,53.0376,53.1391,52.9796,53.1319,40354.0
2018-03-14 10:25:00,73.27,73.27,73.14,73.15,19134.0,53.1391,53.1391,53.0448,53.0521,19134.0
2018-03-14 10:30:00,73.15,73.17,73.03,73.05,27845.0,53.0521,53.0666,52.9651,52.9796,27845.0
2018-03-14 10:35:00,73.05,73.16,73.04,73.07,53356.0,52.9796,53.0593,52.9723,52.9941,53356.0
2018-03-14 10:40:00,73.06,73.13,73.05,73.09,24875.0,52.9868,53.0376,52.9796,53.0086,24875.0
2018-03-14 10:45:00,73.09,73.12,73.01,73.09,19128.0,53.0086,53.0303,52.9506,53.0086,19128.0
2018-03-14 10:50:00,73.09,73.19,73.09,73.15,16534.0,53.0086,53.0811,53.0086,53.0521,16534.0
2018-03-14 10:55:00,73.14,73.23,73.13,73.19,23082.0,53.0448,53.1101,53.0376,53.0811,23082.0
2018-03-14 11:00:00,73.2,73.3,73.14,73.3,21529.0,53.0884,53.1609,53.0448,53.1609,21529.0
2018-03-14 11:05:00,73.3,73.4,73.29,73.35,20249.0,53.1609,53.2334,53.1536,53.1971,20249.0
2018-03-14 11:10:00,73.35,73.38,73.29,73.33,25771.0,53.1971,53.2189,53.1536,53.1826,25771.0
2018-03-14 11:15:00,73.34,73.44,73.33,73.4,57068.0,53.1899,53.2624,53.1826,53.2334,57068.0
2018-03-14 11:20:00,73.4,73.47,73.38,73.43,114121.0,53.2334,53.2842,53.2189,53.2552,114121.0
2018-03-14 11:25:00,73.43,73.43,73.4,73.41,22782.0,53.2552,53.2552,53.2334,53.2407,22782.0
2018-03-14 11:30:00,73.42,73.44,73.34,73.36,45191.0,53.2479,53.2624,53.1899,53.2044,45191.0
2018-03-14 11:35:00,73.35,73.36,73.21,73.21,28210.0,53.1971,53.2044,53.0956,53.0956,28210.0
2018-03-14 11:40:00,73.2,73.28,73.17,73.24,30464.0,53.0884,53.1464,53.0666,53.1174,30464.0
2018-03-14 11:45:00,73.25,73.27,73.2,73.2,25169.0,53.1246,53.1391,53.0884,53.0884,25169.0
2018-03-14 11:50:00,73.2,73.24,73.14,73.19,28759.0,53.0884,53.1174,53.0448,53.0811,28759.0
2018-03-14 11:55:00,73.2,73.2,73.04,73.06,17141.0,53.0884,53.0884,52.9723,52.9868,17141.0
2018-03-14 12:00:00,73.06,73.18,73.06,73.12,18047.0,52.9868,53.0739,52.9868,53.0303,18047.0
2018-03-14 12:05:00,73.12,73.16,73.08,73.14,19402.0,53.0303,53.0593,53.0013,53.0448,19402.0
2018-03-14 12:10:00,73.13,73.26,73.13,73.25,16910.0,53.0376,53.1319,53.0376,53.1246,16910.0
2018-03-14 12:15:00,73.25,73.25,73.11,73.11,27726.0,53.1246,53.1246,53.0231,53.0231,27726.0
2018-03-14 12:20:00,73.12,73.15,73.09,73.15,14739.0,53.0303,53.0521,53.0086,53.0521,14739.0
2018-03-14 12:25:00,73.16,73.21,73.1,73.21,23628.0,53.0593,53.0956,53.0158,53.0956,23628.0
2018-03-14 12:30:00,73.23,73.25,73.17,73.2,20781.0,53.1101,53.1246,53.0666,53.0884,20781.0
2018-03-14 12:35:00,73.19,73.19,73.08,73.11,17872.0,53.0811,53.0811,53.0013,53.0231,17872.0
2018-03-14 12:40:00,73.11,73.14,73.06,73.1,12004.0,53.0231,53.0448,52.9868,53.0158,12004.0
2018-03-14 12:45:00,73.1,73.13,73.01,73.02,47753.0,53.0158,53.0376,52.9506,52.9578,47753.0
2018-03-14 12:50:00,73.01,73.04,72.97,73.0,24801.0,52.9506,52.9723,52.9215,52.9433,24801.0
2018-03-14 12:55:00,73.01,73.09,73.01,73.09,10687.0,52.9506,53.0086,52.9506,53.0086,10687.0
2018-03-14 13:00:00,73.09,73.09,72.95,73.02,24408.0,53.0086,53.0086,52.907,52.9578,24408.0
2018-03-14 13:05:00,73.02,73.02,72.91,72.92,28035.0,52.9578,52.9578,52.878,52.8853,28035.0
2018-03-14 13:10:00,72.91,72.93,72.84,72.86,13578.0,52.878,52.8925,52.8273,52.8418,13578.0
2018-03-14 13:15:00,72.86,72.87,72.81,72.84,21863.0,52.8418,52.849,52.8055,52.8273,21863.0
2018-03-14 13:20:00,72.83,72.83,72.77,72.83,17520.0,52.82,52.82,52.7765,52.82,17520.0
2018-03-14 13:25:00,72.82,72.83,72.77,72.82,16130.0,52.8128,52.82,52.7765,52.8128,16130.0
2018-03-14 13:30:00,72.81,72.87,72.81,72.84,18923.0,52.8055,52.849,52.8055,52.8273,18923.0
2018-03-14 13:35:00,72.83,72.89,72.81,72.87,15888.0,52.82,52.8635,52.8055,52.849,15888.0
2018-03-14 13:40:00,72.87,72.94,72.84,72.92,15068.0,52.849,52.8998,52.8273,52.8853,15068.0
2018-03-14 13:45:00,72.93,72.95,72.85,72.86,34772.0,52.8925,52.907,52.8345,52.8418,34772.0
2018-03-14 13:50:00,72.86,72.94,72.86,72.93,45361.0,52.8418,52.8998,52.8418,52.8925,45361.0
2018-03-14 13:55:00,72.92,73.02,72.92,73.02,21118.0,52.8853,52.9578,52.8853,52.9578,21118.0
2018-03-14 14:00:00,73.02,73.03,72.95,73.01,25513.0,52.9578,52.9651,52.907,52.9506,25513.0
2018-03-14 14:05:00,73.0,73.09,72.97,73.07,12020.0,52.9433,53.0086,52.9215,52.9941,12020.0
2018-03-14 14:10:00,73.07,73.07,73.0,73.01,13192.0,52.9941,52.9941,52.9433,52.9506,13192.0
2018-03-14 14:15:00,73.01,73.06,72.97,72.97,24969.0,52.9506,52.9868,52.9215,52.9215,24969.0
2018-03-14 14:20:00,72.97,73.04,72.97,73.03,14985.0,52.9215,52.9723,52.9215,52.9651,14985.0
2018-03-14 14:25:00,73.03,73.05,72.99,73.02,11969.0,52.9651,52.9796,52.9361,52.9578,11969.0
2018-03-14 14:30:00,73.02,73.12,73.0,73.09,18112.0,52.9578,53.0303,52.9433,53.0086,18112.0
2018-03-14 14:35:00,73.1,73.18,73.09,73.17,20279.0,53.0158,53.0739,53.0086,53.0666,20279.0
2018-03-14 14:40:00,73.16,73.22,73.15,73.16,17015.0,53.0593,53.1029,53.0521,53.0593,17015.0
2018-03-14 14:45:00,73.18,73.26,73.14,73.26,15964.0,53.0739,53.1319,53.0448,53.1319,15964.0
2018-03-14 14:50:00,73.26,73.32,73.23,73.31,17646.0,53.1319,53.1754,53.1101,53.1681,17646.0
2018-03-14 14:55:00,73.3,73.39,73.3,73.36,30974.0,53.1609,53.2262,53.1609,53.2044,30974.0
2018-03-14 15:00:00,73.36,73.4,73.31,73.36,24159.0,53.2044,53.2334,53.1681,53.2044,24159.0
2018-03-14 15:05:00,73.37,73.44,73.31,73.31,43301.0,53.2116,53.2624,53.1681,53.1681,43301.0
2018-03-14 15:10:00,73.31,73.32,73.2,73.31,39264.0,53.1681,53.1754,53.0884,53.1681,39264.0
2018-03-14 15:15:00,73.32,73.4,73.31,73.37,34263.0,53.1754,53.2334,53.1681,53.2116,34263.0
2018-03-14 15:20:00,73.38,73.43,73.31,73.42,39237.0,53.2189,53.2552,53.1681,53.2479,39237.0
2018-03-14 15:25:00,73.42,73.44,73.35,73.36,36229.0,53.2479,53.2624,53.1971,53.2044,36229.0
2018-03-14 15:30:00,73.36,73.46,73.33,73.42,49238.0,53.2044,53.2769,53.1826,53.2479,49238.0
2018-03-14 15:35:00,73.43,73.5,73.42,73.44,38961.0,53.2552,53.3059,53.2479,53.2624,38961.0
2018-03-14 15:40:00,73.43,73.45,73.36,73.44,37777.0,53.2552,53.2697,53.2044,53.2624,37777.0
2018-03-14 15:45:00,73.44,73.52,73.44,73.52,55174.0,53.2624,53.3204,53.2624,53.3204,55174.0
2018-03-14 15:50:00,73.52,73.54,73.46,73.54,59404.0,53.3204,53.3349,53.2769,53.3349,59404.0
2018-03-14 15:55:00,73.54,73.58,73.5,73.54,134745.0,53.3349,53.364,53.3059,53.3349,134745.0
2018-03-15 09:30:00,73.58,73.85,73.53,73.7,60617.0,53.364,53.5598,53.3277,53.451,60617.0
2018-03-15 09:35:00,73.66,74.05,73.66,74.05,25123.0,53.422,53.7048,53.422,53.7048,25123.0
2018-03-15 09:40:00,74.05,74.06,73.77,73.87,29898.0,53.7048,53.7121,53.5017,53.5743,29898.0
2018-03-15 09:45:00,73.83,74.13,73.81,74.07,32597.0,53.5453,53.7628,53.5308,53.7193,32597.0
2018-03-15 09:50:00,74.08,74.17,73.87,74.02,26061.0,53.7266,53.7918,53.5743,53.6831,26061.0
2018-03-15 09:55:00,74.02,74.04,73.85,73.9,20394.0,53.6831,53.6976,53.5598,53.596,20394.0
2018-03-15 10:00:00,73.89,73.91,73.75,73.81,26205.0,53.5888,53.6033,53.4872,53.5308,26205.0
2018-03-15 10:05:00,73.81,73.91,73.68,73.87,27347.0,53.5308,53.6033,53.4365,53.5743,27347.0
2018-03-15 10:10:00,73.87,73.95,73.84,73.9,26432.0,53.5743,53.6323,53.5525,53.596,26432.0
2018-03-15 10:15:00,73.9,74.03,73.81,74.0,17934.0,53.596,53.6903,53.5308,53.6686,17934.0
2018-03-15 10:20:00,74.0,74.1,73.96,74.08,22681.0,53.6686,53.7411,53.6395,53.7266,22681.0
2018-03-15 10:25:00,74.06,74.08,73.92,74.03,20805.0,53.7121,53.7266,53.6105,53.6903,20805.0
2018-03-15 10:30:00,74.03,74.13,74.03,74.12,12708.0,53.6903,53.7628,53.6903,53.7556,12708.0
2018-03-15 10:35:00,74.11,74.14,74.07,74.11,15822.0,53.7483,53.7701,53.7193,53.7483,15822.0
2018-03-15 10:40:00,74.13,74.21,74.08,74.2,31242.0,53.7628,53.8209,53.7266,53.8136,31242.0
2018-03-15 10:45:00,74.21,74.29,74.14,74.25,30854.0,53.8209,53.8789,53.7701,53.8499,30854.0
2018-03-15 10:50:00,74.26,74.35,74.19,74.19,33355.0,53.8571,53.9224,53.8064,53.8064,33355.0
2018-03-15 10:55:00,74.19,74.23,74.12,74.12,26567.0,53.8064,53.8354,53.7556,53.7556,26567.0
2018-03-15 11:00:00,74.12,74.15,73.98,73.98,23022.0,53.7556,53.7773,53.6541,53.6541,23022.0
2018-03-15 11:05:00,73.96,73.99,73.85,73.97,22627.0,53.6395,53.6613,53.5598,53.6468,22627.0
2018-03-15 11:10:00,73.94,73.97,73.79,73.79,36073.0,53.625,53.6468,53.5163,53.5163,36073.0
2018-03-15 11:15:00,73.78,73.86,73.78,73.81,30346.0,53.509,53.567,53.509,53.5308,30346.0
2018-03-15 11:20:00,73.82,73.83,73.53,73.53,206980.0,53.538,53.5453,53.3277,53.3277,206980.0
2018-03-15 11:25:00,73.53,73.54,72.03,72.49,550071.0,53.3277,53.3349,52.2398,52.5734,550071.0
2018-03-15 11:30:00,72.47,72.75,72.15,72.51,185487.0,52.5589,52.762,52.3268,52.5879,185487.0
2018-03-15 11:35:00,72.51,72.58,71.83,71.91,369426.0,52.5879,52.6387,52.0948,52.1528,369426.0
2018-03-15 11:40:00,71.91,72.0,71.76,71.79,158113.0,52.1528,52.2181,52.044,52.0658,158113.0
2018-03-15 11:45:00,71.78,71.79,71.53,71.61,175803.0,52.0585,52.0658,51.8772,51.9352,175803.0
2018-03-15 11:50:00,71.61,71.68,71.03,71.05,253132.0,51.9352,51.986,51.5146,51.5291,253132.0
2018-03-15 11:55:00,71.05,71.28,70.91,71.26,155723.0,51.5291,51.6959,51.4275,51.6814,155723.0
2018-03-15 12:00:00,71.25,71.57,71.25,71.51,127599.0,51.6741,51.9062,51.6741,51.8627,127599.0
2018-03-15 12:05:00,71.52,71.52,71.25,71.35,102099.0,51.8699,51.8699,51.6741,51.7466,102099.0
2018-03-15 12:10:00,71.35,71.96,71.35,71.88,269259.0,51.7466,52.189,51.7466,52.131,269259.0
2018-03-15 12:15:00,71.88,71.98,71.75,71.8,170513.0,52.131,52.2035,52.0367,52.073,170513.0
2018-03-15 12:20:00,71.8,71.92,71.79,71.86,104652.0,52.073,52.16,52.0658,52.1165,104652.0
2018-03-15 12:25:00,71.86,71.91,71.77,71.85,54679.0,52.1165,52.1528,52.0512,52.1093,54679.0
2018-03-15 12:30:00,71.85,71.9,71.77,71.84,46970.0,52.1093,52.1455,52.0512,52.102,46970.0
2018-03-15 12:35:00,71.85,71.87,71.79,71.83,75911.0,52.1093,52.1238,52.0658,52.0948,75911.0
2018-03-15 12:40:00,71.82,71.86,71.76,71.77,82856.0,52.0875,52.1165,52.044,52.0512,82856.0
2018-03-15 12:45:00,71.77,71.78,71.67,71.73,38932.0,52.0512,52.0585,51.9787,52.0222,38932.0
2018-03-15 12:50:00,71.73,71.75,71.61,71.67,34058.0,52.0222,52.0367,51.9352,51.9787,34058.0
2018-03-15 12:55:00,71.69,71.69,71.59,71.59,33739.0,51.9932,51.9932,51.9207,51.9207,33739.0
2018-03-15 13:00:00,71.58,71.63,71.54,71.62,31059.0,51.9134,51.9497,51.8844,51.9425,31059.0
2018-03-15 13:05:00,71.62,71.62,71.46,71.49,49770.0,51.9425,51.9425,51.8264,51.8482,49770.0
2018-03-15 13:10:00,71.49,71.71,71.44,71.66,66445.0,51.8482,52.0077,51.8119,51.9715,66445.0
2018-03-15 13:15:00,71.67,71.76,71.66,71.68,26935.0,51.9787,52.044,51.9715,51.986,26935.0
2018-03-15 13:20:00,71.68,71.72,71.6,71.67,36673.0,51.986,52.015,51.928,51.9787,36673.0
2018-03-15 13:25:00,71.66,71.71,71.62,71.67,23785.0,51.9715,52.0077,51.9425,51.9787,23785.0
2018-03-15 13:30:00,71.67,71.71,71.63,71.68,29208.0,51.9787,52.0077,51.9497,51.986,29208.0
2018-03-15 13:35:00,71.69,71.7,71.61,71.62,30731.0,51.9932,52.0005,51.9352,51.9425,30731.0
2018-03-15 13:40:00,71.62,71.64,71.55,71.57,24402.0,51.9425,51.957,51.8917,51.9062,24402.0
2018-03-15 13:45:00,71.56,71.57,71.51,71.51,34505.0,51.8989,51.9062,51.8627,51.8627,34505.0
2018-03-15 13:50:00,71.52,71.53,71.28,71.29,74150.0,51.8699,51.8772,51.6959,51.7031,74150.0
2018-03-15 13:55:00,71.28,71.3,71.15,71.24,118914.0,51.6959,51.7104,51.6016,51.6669,118914.0
2018-03-15 14:00:00,71.23,71.34,71.22,71.33,164419.0,51.6596,51.7394,51.6524,51.7321,164419.0
2018-03-15 14:05:00,71.33,71.47,71.32,71.47,92318.0,51.7321,51.8337,51.7249,51.8337,92318.0
2018-03-15 14:10:00,71.46,71.54,71.39,71.44,96260.0,51.8264,51.8844,51.7757,51.8119,96260.0
2018-03-15 14:15:00,71.44,71.6,71.44,71.55,102182.0,51.8119,51.928,51.8119,51.8917,102182.0
2018-03-15 14:20:00,71.56,71.67,71.55,71.65,37003.0,51.8989,51.9787,51.8917,51.9642,37003.0
2018-03-15 14:25:00,71.65,71.71,71.59,71.63,39470.0,51.9642,52.0077,51.9207,51.9497,39470.0
2018-03-15 14:30:00,71.62,71.62,71.51,71.58,75166.0,51.9425,51.9425,51.8627,51.9134,75166.0
2018-03-15 14:35:00,71.56,71.66,71.53,71.55,56081.0,51.8989,51.9715,51.8772,51.8917,56081.0
2018-03-15 14:40:00,71.55,71.57,71.49,71.5,77192.0,51.8917,51.9062,51.8482,51.8554,77192.0
2018-03-15 14:45:00,71.5,71.58,71.46,71.56,48903.0,51.8554,51.9134,51.8264,51.8989,48903.0
2018-03-15 14:50:00,71.58,71.66,71.51,71.53,62538.0,51.9134,51.9715,51.8627,51.8772,62538.0
2018-03-15 14:55:00,71.53,71.58,71.51,71.53,86496.0,51.8772,51.9134,51.8627,51.8772,86496.0
2018-03-15 15:00:00,71.54,71.59,71.46,71.52,155902.0,51.8844,51.9207,51.8264,51.8699,155902.0
2018-03-15 15:05:00,71.53,71.64,71.52,71.59,94673.0,51.8772,51.957,51.8699,51.9207,94673.0
2018-03-15 15:10:00,71.6,71.67,71.57,71.58,54944.0,51.928,51.9787,51.9062,51.9134,54944.0
2018-03-15 15:15:00,71.59,71.61,71.55,71.59,62796.0,51.9207,51.9352,51.8917,51.9207,62796.0
2018-03-15 15:20:00,71.6,71.8,71.58,71.76,155443.0,51.928,52.073,51.9134,52.044,155443.0
2018-03-15 15:25:00,71.76,71.77,71.63,71.65,84275.0,52.044,52.0512,51.9497,51.9642,84275.0
2018-03-15 15:30:00,71.65,71.65,71.5,71.55,106722.0,51.9642,51.9642,51.8554,51.8917,106722.0
2018-03-15 15:35:00,71.55,71.56,71.44,71.45,71930.0,51.8917,51.8989,51.8119,51.8192,71930.0
2018-03-15 15:40:00,71.45,71.51,71.43,71.44,94561.0,51.8192,51.8627,51.8047,51.8119,94561.0
2018-03-15 15:45:00,71.44,71.47,71.3,71.33,169780.0,51.8119,51.8337,51.7104,51.7321,169780.0
2018-03-15 15:50:00,71.32,71.44,71.3,71.42,197515.0,51.7249,51.8119,51.7104,51.7974,197515.0
2018-03-15 15:55:00,71.42,71.43,71.23,71.24,386663.0,51.7974,51.8047,51.6596,51.6669,386663.0
2018-03-16 09:30:00,70.76,70.9,70.53,70.72,1022710.0,51.3187,51.4203,51.1519,51.2897,1022710.0
2018-03-16 09:35:00,70.75,70.89,70.34,70.38,250153.0,51.3115,51.413,51.0141,51.0431,250153.0
2018-03-16 09:40:00,70.37,70.39,69.94,69.95,207485.0,51.0359,51.0504,50.724,50.7313,207485.0
2018-03-16 09:45:00,69.94,70.47,69.94,70.47,136145.0,50.724,51.1084,50.724,51.1084,136145.0
2018-03-16 09:50:00,70.48,70.56,70.38,70.51,146626.0,51.1157,51.1737,51.0431,51.1374,146626.0
2018-03-16 09:55:00,70.51,70.88,70.51,70.88,124505.0,51.1374,51.4058,51.1374,51.4058,124505.0
2018-03-16 10:00:00,70.88,70.96,70.74,70.83,141473.0,51.4058,51.4638,51.3042,51.3695,141473.0
2018-03-16 10:05:00,70.84,70.92,70.72,70.77,116092.0,51.3768,51.4348,51.2897,51.326,116092.0
2018-03-16 10:10:00,70.78,70.9,70.66,70.68,104715.0,51.3332,51.4203,51.2462,51.2607,104715.0
2018-03-16 10:15:00,70.67,70.69,70.5,70.58,83756.0,51.2535,51.268,51.1302,51.1882,83756.0
2018-03-16 10:20:00,70.59,70.61,70.4,70.4,88478.0,51.1955,51.21,51.0577,51.0577,88478.0
2018-03-16 10:25:00,70.4,70.55,70.4,70.55,61440.0,51.0577,51.1664,51.0577,51.1664,61440.0
2018-03-16 10:30:00,70.54,70.66,70.54,70.61,81794.0,51.1592,51.2462,51.1592,51.21,81794.0
2018-03-16 10:35:00,70.61,70.61,70.47,70.54,65839.0,51.21,51.21,51.1084,51.1592,65839.0
2018-03-16 10:40:00,70.54,70.61,70.49,70.55,64607.0,51.1592,51.21,51.1229,51.1664,64607.0
2018-03-16 10:45:00,70.54,70.54,70.41,70.42,176714.0,51.1592,51.1592,51.0649,51.0722,176714.0
2018-03-16 10:50:00,70.43,70.44,70.26,70.27,68581.0,51.0794,51.0867,50.9561,50.9634,68581.0
2018-03-16 10:55:00,70.27,70.42,70.21,70.39,75035.0,50.9634,51.0722,50.9199,51.0504,75035.0
2018-03-16 11:00:00,70.38,70.47,70.38,70.38,61463.0,51.0431,51.1084,51.0431,51.0431,61463.0
2018-03-16 11:05:00,70.38,70.39,70.31,70.36,71666.0,51.0431,51.0504,50.9924,51.0286,71666.0
2018-03-16 11:10:00,70.37,70.4,70.28,70.32,61698.0,51.0359,51.0577,50.9706,50.9996,61698.0
2018-03-16 11:15:00,70.34,70.43,70.32,70.42,45888.0,51.0141,51.0794,50.9996,51.0722,45888.0
2018-03-16 11:20:00,70.42,70.42,70.31,70.32,58925.0,51.0722,51.0722,50.9924,50.9996,58925.0
2018-03-16 11:25:00,70.31,70.32,70.22,70.28,60572.0,50.9924,50.9996,50.9271,50.9706,60572.0
2018-03-16 11:30:00,70.28,70.3,70.21,70.22,43684.0,50.9706,50.9851,50.9199,50.9271,43684.0
2018-03-16 11:35:00,70.21,70.24,70.17,70.2,81938.0,50.9199,50.9416,50.8908,50.9126,81938.0
2018-03-16 11:40:00,70.2,70.27,70.16,70.24,75097.0,50.9126,50.9634,50.8836,50.9416,75097.0
2018-03-16 11:45:00,70.25,70.27,70.19,70.2,42699.0,50.9489,50.9634,50.9054,50.9126,42699.0
2018-03-16 11:50:00,70.2,70.3,70.2,70.23,49594.0,50.9126,50.9851,50.9126,50.9344,49594.0
2018-03-16 11:55:00,70.24,70.37,70.22,70.36,64866.0,50.9416,51.0359,50.9271,51.0286,64866.0
2018-03-16 12:00:00,70.36,70.36,70.29,70.3,49872.0,51.0286,51.0286,50.9779,50.9851,49872.0
2018-03-16 12:05:00,70.3,70.3,70.24,70.25,38914.0,50.9851,50.9851,50.9416,50.9489,38914.0
2018-03-16 12:10:00,70.25,70.3,70.22,70.25,52759.0,50.9489,50.9851,50.9271,50.9489,52759.0
2018-03-16 12:15:00,70.26,70.3,70.21,70.27,50197.0,50.9561,50.9851,50.9199,50.9634,50197.0
2018-03-16 12:20:00,70.27,70.3,70.25,70.25,28400.0,50.9634,50.9851,50.9489,50.9489,28400.0
2018-03-16 12:25:00,70.25,70.3,70.21,70.28,38773.0,50.9489,50.9851,50.9199,50.9706,38773.0
2018-03-16 12:30:00,70.28,70.3,70.26,70.28,35682.0,50.9706,50.9851,50.9561,50.9706,35682.0
2018-03-16 12:35:00,70.27,70.28,70.23,70.26,41856.0,50.9634,50.9706,50.9344,50.9561,41856.0
2018-03-16 12:40:00,70.25,70.29,70.23,70.26,44268.0,50.9489,50.9779,50.9344,50.9561,44268.0
2018-03-16 12:45:00,70.26,70.3,70.25,70.25,41994.0,50.9561,50.9851,50.9489,50.9489,41994.0
2018-03-16 12:50:00,70.25,70.26,70.2,70.23,42466.0,50.9489,50.9561,50.9126,50.9344,42466.0
2018-03-16 12:55:00,70.23,70.26,70.21,70.21,37554.0,50.9344,50.9561,50.9199,50.9199,37554.0
2018-03-16 13:00:00,70.22,70.3,70.21,70.22,44784.0,50.9271,50.9851,50.9199,50.9271,44784.0
2018-03-16 13:05:00,70.23,70.23,70.19,70.19,30499.0,50.9344,50.9344,50.9054,50.9054,30499.0
2018-03-16 13:10:00,70.19,70.21,70.17,70.18,29967.0,50.9054,50.9199,50.8908,50.8981,29967.0
2018-03-16 13:15:00,70.18,70.21,70.16,70.17,41003.0,50.8981,50.9199,50.8836,50.8908,41003.0
2018-03-16 13:20:00,70.17,70.26,70.15,70.22,59207.0,50.8908,50.9561,50.8763,50.9271,59207.0
2018-03-16 13:25:00,70.22,70.22,70.16,70.19,70027.0,50.9271,50.9271,50.8836,50.9054,70027.0
2018-03-16 13:30:00,70.19,70.29,70.15,70.28,73874.0,50.9054,50.9779,50.8763,50.9706,73874.0
2018-03-16 13:35:00,70.29,70.3,70.24,70.26,34727.0,50.9779,50.9851,50.9416,50.9561,34727.0
2018-03-16 13:40:00,70.26,70.28,70.24,70.25,38624.0,50.9561,50.9706,50.9416,50.9489,38624.0
2018-03-16 13:45:00,70.25,70.31,70.24,70.3,60422.0,50.9489,50.9924,50.9416,50.9851,60422.0
2018-03-16 13:50:00,70.3,70.36,70.29,70.34,85662.0,50.9851,51.0286,50.9779,51.0141,85662.0
2018-03-16 13:55:00,70.35,70.53,70.33,70.51,69793.0,51.0214,51.1519,51.0069,51.1374,69793.0
2018-03-16 14:00:00,70.52,70.52,70.38,70.39,62439.0,51.1447,51.1447,51.0431,51.0504,62439.0
2018-03-16 14:05:00,70.38,70.41,70.36,70.39,56528.0,51.0431,51.0649,51.0286,51.0504,56528.0
2018-03-16 14:10:00,70.39,70.45,70.32,70.44,50737.0,51.0504,51.0939,50.9996,51.0867,50737.0
2018-03-16 14:15:00,70.45,70.5,70.43,70.44,41940.0,51.0939,51.1302,51.0794,51.0867,41940.0
2018-03-16 14:20:00,70.43,70.59,70.43,70.51,194513.0,51.0794,51.1955,51.0794,51.1374,194513.0
2018-03-16 14:25:00,70.52,70.54,70.5,70.53,25708.0,51.1447,51.1592,51.1302,51.1519,25708.0
2018-03-16 14:30:00,70.53,70.57,70.48,70.56,37490.0,51.1519,51.1809,51.1157,51.1737,37490.0
2018-03-16 14:35:00,70.57,70.59,70.5,70.5,36931.0,51.1809,51.1955,51.1302,51.1302,36931.0
2018-03-16 14:40:00,70.5,70.6,70.49,70.58,47468.0,51.1302,51.2027,51.1229,51.1882,47468.0
2018-03-16 14:45:00,70.59,70.59,70.51,70.51,38985.0,51.1955,51.1955,51.1374,51.1374,38985.0
2018-03-16 14:50:00,70.52,70.58,70.5,70.56,41479.0,51.1447,51.1882,51.1302,51.1737,41479.0
2018-03-16 14:55:00,70.56,70.56,70.52,70.55,44702.0,51.1737,51.1737,51.1447,51.1664,44702.0
2018-03-16 15:00:00,70.55,70.56,70.47,70.47,48519.0,51.1664,51.1737,51.1084,51.1084,48519.0
2018-03-16 15:05:00,70.46,70.5,70.46,70.47,35401.0,51.1012,51.1302,51.1012,51.1084,35401.0
2018-03-16 15:10:00,70.46,70.5,70.42,70.48,70879.0,51.1012,51.1302,51.0722,51.1157,70879.0
2018-03-16 15:15:00,70.49,70.55,70.47,70.55,49566.0,51.1229,51.1664,51.1084,51.1664,49566.0
2018-03-16 15:20:00,70.54,70.55,70.46,70.47,45930.0,51.1592,51.1664,51.1012,51.1084,45930.0
2018-03-16 15:25:00,70.47,70.55,70.45,70.54,80323.0,51.1084,51.1664,51.0939,51.1592,80323.0
2018-03-16 15:30:00,70.54,70.72,70.54,70.69,109129.0,51.1592,51.2897,51.1592,51.268,109129.0
2018-03-16 15:35:00,70.69,70.73,70.65,70.69,102906.0,51.268,51.297,51.239,51.268,102906.0
2018-03-16 15:40:00,70.69,70.94,70.68,70.79,184796.0,51.268,51.4493,51.2607,51.3405,184796.0
2018-03-16 15:45:00,70.79,70.91,70.77,70.81,266208.0,51.3405,51.4275,51.326,51.355,266208.0
2018-03-16 15:50:00,70.81,70.84,70.67,70.76,325960.0,51.355,51.3768,51.2535,51.3187,325960.0
2018-03-16 15:55:00,70.76,70.8,70.6,70.61,629406.0,51.3187,51.3478,51.2027,51.21,629406.0
2018-03-19 09:30:00,70.13,70.46,69.89,69.97,307223.0,50.8618,51.1012,50.6878,50.7458,307223.0
2018-03-19 09:35:00,69.97,69.97,69.6,69.72,187807.0,50.7458,50.7458,50.4775,50.5645,187807.0
2018-03-19 09:40:00,69.72,69.9,69.65,69.79,94563.0,50.5645,50.695,50.5137,50.6153,94563.0
2018-03-19 09:45:00,69.8,69.89,69.41,69.87,261069.0,50.6225,50.6878,50.3397,50.6733,261069.0
2018-03-19 09:50:00,69.86,70.06,69.84,69.92,146201.0,50.666,50.8111,50.6515,50.7095,146201.0
2018-03-19 09:55:00,69.91,69.97,69.77,69.96,84676.0,50.7023,50.7458,50.6007,50.7385,84676.0
2018-03-19 10:00:00,69.95,70.05,69.83,69.94,164324.0,50.7313,50.8038,50.6443,50.724,164324.0
2018-03-19 10:05:00,69.92,70.01,69.89,69.94,71710.0,50.7095,50.7748,50.6878,50.724,71710.0
2018-03-19 10:10:00,69.95,70.0,69.88,69.88,85872.0,50.7313,50.7676,50.6805,50.6805,85872.0
2018-03-19 10:15:00,69.87,69.87,69.68,69.75,124076.0,50.6733,50.6733,50.5355,50.5862,124076.0
2018-03-19 10:20:00,69.75,69.91,69.69,69.89,135595.0,50.5862,50.7023,50.5427,50.6878,135595.0
2018-03-19 10:25:00,69.88,69.9,69.77,69.82,122239.0,50.6805,50.695,50.6007,50.637,122239.0
2018-03-19 10:30:00,69.82,69.98,69.78,69.92,149311.0,50.637,50.753,50.608,50.7095,149311.0
2018-03-19 10:35:00,69.91,69.96,69.91,69.96,94196.0,50.7023,50.7385,50.7023,50.7385,94196.0
2018-03-19 10:40:00,69.95,69.99,69.92,69.96,94653.0,50.7313,50.7603,50.7095,50.7385,94653.0
2018-03-19 10:45:00,69.95,69.96,69.89,69.9,75570.0,50.7313,50.7385,50.6878,50.695,75570.0
2018-03-19 10:50:00,69.9,69.94,69.83,69.84,118944.0,50.695,50.724,50.6443,50.6515,118944.0
2018-03-19 10:55:00,69.84,69.94,69.8,69.87,99456.0,50.6515,50.724,50.6225,50.6733,99456.0
2018-03-19 11:00:00,69.86,69.9,69.83,69.85,59503.0,50.666,50.695,50.6443,50.6588,59503.0
2018-03-19 11:05:00,69.85,69.9,69.81,69.85,131734.0,50.6588,50.695,50.6298,50.6588,131734.0
2018-03-19 11:10:00,69.85,69.86,69.66,69.77,139659.0,50.6588,50.666,50.521,50.6007,139659.0
2018-03-19 11:15:00,69.77,69.86,69.74,69.84,113175.0,50.6007,50.666,50.579,50.6515,113175.0
2018-03-19 11:20:00,69.84,69.85,69.74,69.8,56724.0,50.6515,50.6588,50.579,50.6225,56724.0
2018-03-19 11:25:00,69.78,69.81,69.7,69.73,74351.0,50.608,50.6298,50.55,50.5717,74351.0
2018-03-19 11:30:00,69.72,69.77,69.69,69.72,68720.0,50.5645,50.6007,50.5427,50.5645,68720.0
2018-03-19 11:35:00,69.72,69.73,69.61,69.63,87604.0,50.5645,50.5717,50.4847,50.4992,87604.0
2018-03-19 11:40:00,69.62,69.65,69.55,69.61,89558.0,50.492,50.5137,50.4412,50.4847,89558.0
2018-03-19 11:45:00,69.62,69.63,69.5,69.56,98040.0,50.492,50.4992,50.4049,50.4484,98040.0
2018-03-19 11:50:00,69.56,69.59,69.48,69.57,101310.0,50.4484,50.4702,50.3904,50.4557,101310.0
2018-03-19 11:55:00,69.57,69.6,69.44,69.54,87478.0,50.4557,50.4775,50.3614,50.4339,87478.0
2018-03-19 12:00:00,69.53,69.63,69.5,69.5,67519.0,50.4267,50.4992,50.4049,50.4049,67519.0
2018-03-19 12:05:00,69.5,69.54,69.46,69.51,70827.0,50.4049,50.4339,50.3759,50.4122,70827.0
2018-03-19 12:10:00,69.51,69.56,69.47,69.48,69383.0,50.4122,50.4484,50.3832,50.3904,69383.0
2018-03-19 12:15:00,69.49,69.49,69.3,69.34,78960.0,50.3977,50.3977,50.2599,50.2889,78960.0
2018-03-19 12:20:00,69.34,69.36,69.23,69.33,70539.0,50.2889,50.3034,50.2091,50.2816,70539.0
2018-03-19 12:25:00,69.32,69.42,69.26,69.33,50983.0,50.2744,50.3469,50.2309,50.2816,50983.0
2018-03-19 12:30:00,69.33,69.4,69.25,69.29,56855.0,50.2816,50.3324,50.2236,50.2526,56855.0
2018-03-19 12:35:00,69.29,69.38,69.28,69.38,41132.0,50.2526,50.3179,50.2454,50.3179,41132.0
2018-03-19 12:40:00,69.36,69.37,69.26,69.35,34365.0,50.3034,50.3106,50.2309,50.2961,34365.0
2018-03-19 12:45:00,69.36,69.43,69.32,69.37,50166.0,50.3034,50.3542,50.2744,50.3106,50166.0
2018-03-19 12:50:00,69.37,69.39,69.31,69.33,34849.0,50.3106,50.3252,50.2671,50.2816,34849.0
2018-03-19 12:55:00,69.32,69.39,69.3,69.39,35112.0,50.2744,50.3252,50.2599,50.3252,35112.0
2018-03-19 13:00:00,69.39,69.4,69.32,69.36,42655.0,50.3252,50.3324,50.2744,50.3034,42655.0
2018-03-19 13:05:00,69.37,69.39,69.25,69.26,40393.0,50.3106,50.3252,50.2236,50.2309,40393.0
2018-03-19 13:10:00,69.26,69.32,69.25,69.3,28287.0,50.2309,50.2744,50.2236,50.2599,28287.0
2018-03-19 13:15:00,69.29,69.35,69.23,69.34,31986.0,50.2526,50.2961,50.2091,50.2889,31986.0
2018-03-19 13:20:00,69.34,69.37,69.29,69.32,34776.0,50.2889,50.3106,50.2526,50.2744,34776.0
2018-03-19 13:25:00,69.33,69.33,69.22,69.27,62827.0,50.2816,50.2816,50.2019,50.2381,62827.0
2018-03-19 13:30:00,69.26,69.3,69.2,69.22,52246.0,50.2309,50.2599,50.1874,50.2019,52246.0
2018-03-19 13:35:00,69.22,69.26,69.17,69.24,57438.0,50.2019,50.2309,50.1656,50.2164,57438.0
2018-03-19 13:40:00,69.24,69.25,69.16,69.2,96267.0,50.2164,50.2236,50.1583,50.1874,96267.0
2018-03-19 13:45:00,69.2,69.35,69.2,69.34,54232.0,50.1874,50.2961,50.1874,50.2889,54232.0
2018-03-19 13:50:00,69.35,69.45,69.33,69.38,60302.0,50.2961,50.3687,50.2816,50.3179,60302.0
2018-03-19 13:55:00,69.39,69.39,69.28,69.29,65424.0,50.3252,50.3252,50.2454,50.2526,65424.0
2018-03-19 14:00:00,69.29,69.37,69.14,69.18,123286.0,50.2526,50.3106,50.1438,50.1728,123286.0
2018-03-19 14:05:00,69.2,69.26,69.18,69.26,29035.0,50.1874,50.2309,50.1728,50.2309,29035.0
2018-03-19 14:10:00,69.26,69.27,69.18,69.2,39224.0,50.2309,50.2381,50.1728,50.1874,39224.0
2018-03-19 14:15:00,69.2,69.22,69.11,69.11,39312.0,50.1874,50.2019,50.1221,50.1221,39312.0
2018-03-19 14:20:00,69.11,69.11,68.95,68.97,90856.0,50.1221,50.1221,50.006,50.0205,90856.0
2018-03-19 14:25:00,68.97,69.03,68.96,69.0,39937.0,50.0205,50.0641,50.0133,50.0423,39937.0
2018-03-19 14:30:00,68.99,69.02,68.93,68.97,49187.0,50.0351,50.0568,49.9915,50.0205,49187.0
2018-03-19 14:35:00,68.97,69.03,68.93,68.93,37714.0,50.0205,50.0641,49.9915,49.9915,37714.0
2018-03-19 14:40:00,68.94,68.96,68.83,68.86,51681.0,49.9988,50.0133,49.919,49.9408,51681.0
2018-03-19 14:45:00,68.86,69.05,68.85,69.04,54222.0,49.9408,50.0786,49.9335,50.0713,54222.0
2018-03-19 14:50:00,69.05,69.14,69.01,69.09,54814.0,50.0786,50.1438,50.0496,50.1076,54814.0
2018-03-19 14:55:00,69.1,69.17,69.07,69.08,41086.0,50.1148,50.1656,50.0931,50.1003,41086.0
2018-03-19 15:00:00,69.08,69.09,69.0,69.06,51466.0,50.1003,50.1076,50.0423,50.0858,51466.0
2018-03-19 15:05:00,69.06,69.07,68.81,68.82,108381.0,50.0858,50.0931,49.9045,49.9118,108381.0
2018-03-19 15:10:00,68.84,68.84,68.65,68.73,119208.0,49.9263,49.9263,49.7885,49.8465,119208.0
2018-03-19 15:15:00,68.72,68.88,68.69,68.83,104114.0,49.8392,49.9553,49.8175,49.919,104114.0
2018-03-19 15:20:00,68.83,68.84,68.7,68.7,67492.0,49.919,49.9263,49.8247,49.8247,67492.0
2018-03-19 15:25:00,68.71,68.89,68.7,68.82,67175.0,49.832,49.9625,49.8247,49.9118,67175.0
2018-03-19 15:30:00,68.83,68.85,68.75,68.8,60879.0,49.919,49.9335,49.861,49.8973,60879.0
2018-03-19 15:35:00,68.81,68.96,68.76,68.92,70682.0,49.9045,50.0133,49.8682,49.9843,70682.0
2018-03-19 15:40:00,68.92,68.95,68.89,68.92,87341.0,49.9843,50.006,49.9625,49.9843,87341.0
2018-03-19 15:45:00,68.92,69.04,68.89,69.0,168665.0,49.9843,50.0713,49.9625,50.0423,168665.0
2018-03-19 15:50:00,69.0,69.09,68.99,69.09,148828.0,50.0423,50.1076,50.0351,50.1076,148828.0
2018-03-19 15:55:00,69.09,69.2,69.07,69.16,242428.0,50.1076,50.1874,50.0931,50.1583,242428.0
2018-03-20 09:30:00,68.84,69.2,68.77,69.04,225147.0,49.9263,50.1874,49.8755,50.0713,225147.0
2018-03-20 09:35:00,69.02,69.36,68.91,69.19,84854.0,50.0568,50.3034,49.977,50.1801,84854.0
2018-03-20 09:40:00,69.19,69.19,69.02,69.08,83338.0,50.1801,50.1801,50.0568,50.1003,83338.0
2018-03-20 09:45:00,69.09,69.15,68.98,69.05,99240.0,50.1076,50.1511,50.0278,50.0786,99240.0
2018-03-20 09:50:00,69.04,69.06,68.85,69.04,84484.0,50.0713,50.0858,49.9335,50.0713,84484.0
2018-03-20 09:55:00,69.05,69.08,68.82,68.83,77642.0,50.0786,50.1003,49.9118,49.919,77642.0
2018-03-20 10:00:00,68.84,68.88,68.67,68.85,133813.0,49.9263,49.9553,49.803,49.9335,133813.0
2018-03-20 10:05:00,68.86,69.0,68.85,68.88,113152.0,49.9408,50.0423,49.9335,49.9553,113152.0
2018-03-20 10:10:00,68.89,68.95,68.79,68.86,68409.0,49.9625,50.006,49.89,49.9408,68409.0
2018-03-20 10:15:00,68.87,68.95,68.76,68.79,67719.0,49.948,50.006,49.8682,49.89,67719.0
2018-03-20 10:20:00,68.78,68.84,68.67,68.77,69041.0,49.8827,49.9263,49.803,49.8755,69041.0
2018-03-20 10:25:00,68.78,68.87,68.69,68.87,47435.0,49.8827,49.948,49.8175,49.948,47435.0
2018-03-20 10:30:00,68.88,68.95,68.76,68.79,101941.0,49.9553,50.006,49.8682,49.89,101941.0
2018-03-20 10:35:00,68.79,68.8,68.63,68.67,74194.0,49.89,49.8973,49.774,49.803,74194.0
2018-03-20 10:40:00,68.67,68.73,68.58,68.64,37910.0,49.803,49.8465,49.7377,49.7812,37910.0
2018-03-20 10:45:00,68.64,68.69,68.54,68.67,46858.0,49.7812,49.8175,49.7087,49.803,46858.0
2018-03-20 10:50:00,68.69,68.71,68.52,68.71,66087.0,49.8175,49.832,49.6942,49.832,66087.0
2018-03-20 10:55:00,68.71,68.72,68.54,68.56,65660.0,49.832,49.8392,49.7087,49.7232,65660.0
2018-03-20 11:00:00,68.57,68.74,68.55,68.67,50461.0,49.7304,49.8537,49.7159,49.803,50461.0
2018-03-20 11:05:00,68.67,68.78,68.59,68.77,32150.0,49.803,49.8827,49.7449,49.8755,32150.0
2018-03-20 11:10:00,68.77,68.79,68.67,68.68,33748.0,49.8755,49.89,49.803,49.8102,33748.0
2018-03-20 11:15:00,68.69,68.73,68.58,68.6,39904.0,49.8175,49.8465,49.7377,49.7522,39904.0
2018-03-20 11:20:00,68.6,68.64,68.56,68.62,32556.0,49.7522,49.7812,49.7232,49.7667,32556.0
2018-03-20 11:25:00,68.63,68.67,68.52,68.55,36136.0,49.774,49.803,49.6942,49.7159,36136.0
2018-03-20 11:30:00,68.56,68.64,68.56,68.6,38547.0,49.7232,49.7812,49.7232,49.7522,38547.0
2018-03-20 11:35:00,68.61,68.7,68.61,68.63,33144.0,49.7595,49.8247,49.7595,49.774,33144.0
2018-03-20 11:40:00,68.63,68.66,68.59,68.64,32208.0,49.774,49.7957,49.7449,49.7812,32208.0
2018-03-20 11:45:00,68.65,68.75,68.64,68.74,23996.0,49.7885,49.861,49.7812,49.8537,23996.0
2018-03-20 11:50:00,68.74,68.79,68.68,68.76,35551.0,49.8537,49.89,49.8102,49.8682,35551.0
2018-03-20 11:55:00,68.77,68.78,68.65,68.73,38161.0,49.8755,49.8827,49.7885,49.8465,38161.0
2018-03-20 12:00:00,68.72,68.78,68.7,68.72,31148.0,49.8392,49.8827,49.8247,49.8392,31148.0
2018-03-20 12:05:00,68.73,68.73,68.62,68.63,45357.0,49.8465,49.8465,49.7667,49.774,45357.0
2018-03-20 12:10:00,68.63,68.67,68.57,68.66,30074.0,49.774,49.803,49.7304,49.7957,30074.0
2018-03-20 12:15:00,68.66,68.66,68.58,68.59,31243.0,49.7957,49.7957,49.7377,49.7449,31243.0
2018-03-20 12:20:00,68.6,68.6,68.51,68.54,38587.0,49.7522,49.7522,49.6869,49.7087,38587.0
2018-03-20 12:25:00,68.55,68.55,68.42,68.46,54719.0,49.7159,49.7159,49.6217,49.6507,54719.0
2018-03-20 12:30:00,68.46,68.54,68.44,68.51,28292.0,49.6507,49.7087,49.6362,49.6869,28292.0
2018-03-20 12:35:00,68.5,68.52,68.44,68.44,48316.0,49.6797,49.6942,49.6362,49.6362,48316.0
2018-03-20 12:40:00,68.45,68.6,68.44,68.59,20533.0,49.6434,49.7522,49.6362,49.7449,20533.0
2018-03-20 12:45:00,68.59,68.6,68.5,68.57,23882.0,49.7449,49.7522,49.6797,49.7304,23882.0
2018-03-20 12:50:00,68.57,68.57,68.49,68.57,19110.0,49.7304,49.7304,49.6724,49.7304,19110.0
2018-03-20 12:55:00,68.56,68.63,68.55,68.58,23285.0,49.7232,49.774,49.7159,49.7377,23285.0
2018-03-20 13:00:00,68.57,68.62,68.56,68.6,16558.0,49.7304,49.7667,49.7232,49.7522,16558.0
2018-03-20 13:05:00,68.6,68.61,68.55,68.56,19766.0,49.7522,49.7595,49.7159,49.7232,19766.0
2018-03-20 13:10:00,68.57,68.66,68.56,68.6,39222.0,49.7304,49.7957,49.7232,49.7522,39222.0
2018-03-20 13:15:00,68.59,68.61,68.57,68.58,18426.0,49.7449,49.7595,49.7304,49.7377,18426.0
2018-03-20 13:20:00,68.58,68.59,68.5,68.51,23559.0,49.7377,49.7449,49.6797,49.6869,23559.0
2018-03-20 13:25:00,68.51,68.56,68.49,68.49,21331.0,49.6869,49.7232,49.6724,49.6724,21331.0
2018-03-20 13:30:00,68.5,68.52,68.42,68.44,36411.0,49.6797,49.6942,49.6217,49.6362,36411.0
2018-03-20 13:35:00,68.43,68.46,68.39,68.41,23697.0,49.6289,49.6507,49.5999,49.6144,23697.0
2018-03-20 13:40:00,68.42,68.42,68.36,68.37,26535.0,49.6217,49.6217,49.5781,49.5854,26535.0
2018-03-20 13:45:00,68.37,68.38,68.31,68.34,35648.0,49.5854,49.5926,49.5419,49.5636,35648.0
2018-03-20 13:50:00,68.34,68.44,68.34,68.39,19277.0,49.5636,49.6362,49.5636,49.5999,19277.0
2018-03-20 13:55:00,68.39,68.45,68.35,68.39,39020.0,49.5999,49.6434,49.5709,49.5999,39020.0
2018-03-20 14:00:00,68.39,68.4,68.3,68.33,54583.0,49.5999,49.6072,49.5346,49.5564,54583.0
2018-03-20 14:05:00,68.33,68.44,68.32,68.43,44600.0,49.5564,49.6362,49.5491,49.6289,44600.0
2018-03-20 14:10:00,68.44,68.48,68.4,68.4,32715.0,49.6362,49.6652,49.6072,49.6072,32715.0
2018-03-20 14:15:00,68.41,68.49,68.4,68.45,39273.0,49.6144,49.6724,49.6072,49.6434,39273.0
2018-03-20 14:20:00,68.46,68.48,68.42,68.43,36485.0,49.6507,49.6652,49.6217,49.6289,36485.0
2018-03-20 14:25:00,68.44,68.46,68.22,68.29,99107.0,49.6362,49.6507,49.4766,49.5274,99107.0
2018-03-20 14:30:00,68.3,68.38,68.29,68.38,31101.0,49.5346,49.5926,49.5274,49.5926,31101.0
2018-03-20 14:35:00,68.38,68.39,68.25,68.31,74056.0,49.5926,49.5999,49.4984,49.5419,74056.0
2018-03-20 14:40:00,68.31,68.33,68.26,68.3,46274.0,49.5419,49.5564,49.5056,49.5346,46274.0
2018-03-20 14:45:00,68.3,68.32,68.22,68.26,96793.0,49.5346,49.5491,49.4766,49.5056,96793.0
2018-03-20 14:50:00,68.26,68.36,68.26,68.34,51987.0,49.5056,49.5781,49.5056,49.5636,51987.0
2018-03-20 14:55:00,68.34,68.45,68.33,68.44,112591.0,49.5636,49.6434,49.5564,49.6362,112591.0
2018-03-20 15:00:00,68.43,68.48,68.4,68.44,45890.0,49.6289,49.6652,49.6072,49.6362,45890.0
2018-03-20 15:05:00,68.45,68.48,68.38,68.42,40641.0,49.6434,49.6652,49.5926,49.6217,40641.0
2018-03-20 15:10:00,68.43,68.55,68.42,68.51,50033.0,49.6289,49.7159,49.6217,49.6869,50033.0
2018-03-20 15:15:00,68.52,68.52,68.39,68.41,57828.0,49.6942,49.6942,49.5999,49.6144,57828.0
2018-03-20 15:20:00,68.42,68.5,68.41,68.48,60240.0,49.6217,49.6797,49.6144,49.6652,60240.0
2018-03-20 15:25:00,68.48,68.49,68.42,68.42,54325.0,49.6652,49.6724,49.6217,49.6217,54325.0
2018-03-20 15:30:00,68.43,68.53,68.42,68.53,94071.0,49.6289,49.7014,49.6217,49.7014,94071.0
2018-03-20 15:35:00,68.53,68.57,68.47,68.51,77178.0,49.7014,49.7304,49.6579,49.6869,77178.0
2018-03-20 15:40:00,68.51,68.55,68.47,68.48,70722.0,49.6869,49.7159,49.6579,49.6652,70722.0
2018-03-20 15:45:00,68.48,68.56,68.42,68.55,131623.0,49.6652,49.7232,49.6217,49.7159,131623.0
2018-03-20 15:50:00,68.54,68.54,68.44,68.51,144788.0,49.7087,49.7087,49.6362,49.6869,144788.0
2018-03-20 15:55:00,68.51,68.55,68.43,68.46,217530.0,49.6869,49.7159,49.6289,49.6507,217530.0
2018-03-21 09:30:00,68.45,68.9,68.4,68.56,169305.0,49.6434,49.9698,49.6072,49.7232,169305.0
2018-03-21 09:35:00,68.58,68.82,68.54,68.7,63916.0,49.7377,49.9118,49.7087,49.8247,63916.0
2018-03-21 09:40:00,68.7,68.71,68.51,68.54,40384.0,49.8247,49.832,49.6869,49.7087,40384.0
2018-03-21 09:45:00,68.53,68.69,68.53,68.57,58049.0,49.7014,49.8175,49.7014,49.7304,58049.0
2018-03-21 09:50:00,68.55,68.56,68.45,68.46,41257.0,49.7159,49.7232,49.6434,49.6507,41257.0
2018-03-21 09:55:00,68.47,68.59,68.46,68.56,35043.0,49.6579,49.7449,49.6507,49.7232,35043.0
2018-03-21 10:00:00,68.56,68.65,68.42,68.44,105469.0,49.7232,49.7885,49.6217,49.6362,105469.0
2018-03-21 10:05:00,68.45,68.47,68.38,68.42,35993.0,49.6434,49.6579,49.5926,49.6217,35993.0
2018-03-21 10:10:00,68.42,68.48,68.38,68.42,42555.0,49.6217,49.6652,49.5926,49.6217,42555.0
2018-03-21 10:15:00,68.43,68.44,68.35,68.39,27546.0,49.6289,49.6362,49.5709,49.5999,27546.0
2018-03-21 10:20:00,68.39,68.42,68.3,68.39,45704.0,49.5999,49.6217,49.5346,49.5999,45704.0
2018-03-21 10:25:00,68.39,68.44,68.33,68.36,23928.0,49.5999,49.6362,49.5564,49.5781,23928.0
2018-03-21 10:30:00,68.36,68.39,68.32,68.35,32044.0,49.5781,49.5999,49.5491,49.5709,32044.0
2018-03-21 10:35:00,68.35,68.41,68.32,68.39,43404.0,49.5709,49.6144,49.5491,49.5999,43404.0
2018-03-21 10:40:00,68.4,68.44,68.36,68.39,63584.0,49.6072,49.6362,49.5781,49.5999,63584.0
2018-03-21 10:45:00,68.39,68.42,68.35,68.4,145553.0,49.5999,49.6217,49.5709,49.6072,145553.0
2018-03-21 10:50:00,68.41,68.46,68.38,68.45,54791.0,49.6144,49.6507,49.5926,49.6434,54791.0
2018-03-21 10:55:00,68.45,68.48,68.41,68.45,57065.0,49.6434,49.6652,49.6144,49.6434,57065.0
2018-03-21 11:00:00,68.45,68.46,68.36,68.41,32625.0,49.6434,49.6507,49.5781,49.6144,32625.0
2018-03-21 11:05:00,68.42,68.45,68.33,68.34,99482.0,49.6217,49.6434,49.5564,49.5636,99482.0
2018-03-21 11:10:00,68.35,68.44,68.33,68.43,52399.0,49.5709,49.6362,49.5564,49.6289,52399.0
2018-03-21 11:15:00,68.43,68.46,68.39,68.41,92943.0,49.6289,49.6507,49.5999,49.6144,92943.0
2018-03-21 11:20:00,68.4,68.44,68.36,68.37,47156.0,49.6072,49.6362,49.5781,49.5854,47156.0
2018-03-21 11:25:00,68.38,68.39,68.35,68.38,75310.0,49.5926,49.5999,49.5709,49.5926,75310.0
2018-03-21 11:30:00,68.37,68.4,68.36,68.4,28695.0,49.5854,49.6072,49.5781,49.6072,28695.0
2018-03-21 11:35:00,68.4,68.44,68.4,68.44,52932.0,49.6072,49.6362,49.6072,49.6362,52932.0
2018-03-21 11:40:00,68.44,68.44,68.36,68.37,30578.0,49.6362,49.6362,49.5781,49.5854,30578.0
2018-03-21 11:45:00,68.38,68.43,68.35,68.4,32607.0,49.5926,49.6289,49.5709,49.6072,32607.0
2018-03-21 11:50:00,68.39,68.45,68.39,68.42,65971.0,49.5999,49.6434,49.5999,49.6217,65971.0
2018-03-21 11:55:00,68.42,68.44,68.38,68.44,224253.0,49.6217,49.6362,49.5926,49.6362,224253.0
2018-03-21 12:00:00,68.44,68.45,68.36,68.4,54243.0,49.6362,49.6434,49.5781,49.6072,54243.0
2018-03-21 12:05:00,68.39,68.43,68.37,68.39,49775.0,49.5999,49.6289,49.5854,49.5999,49775.0
2018-03-21 12:10:00,68.39,68.42,68.37,68.42,83576.0,49.5999,49.6217,49.5854,49.6217,83576.0
2018-03-21 12:15:00,68.42,68.45,68.42,68.43,52552.0,49.6217,49.6434,49.6217,49.6289,52552.0
2018-03-21 12:20:00,68.42,68.46,68.4,68.43,26654.0,49.6217,49.6507,49.6072,49.6289,26654.0
2018-03-21 12:25:00,68.43,68.45,68.35,68.36,52982.0,49.6289,49.6434,49.5709,49.5781,52982.0
2018-03-21 12:30:00,68.37,68.39,68.35,68.38,21662.0,49.5854,49.5999,49.5709,49.5926,21662.0
2018-03-21 12:35:00,68.38,68.42,68.37,68.4,22594.0,49.5926,49.6217,49.5854,49.6072,22594.0
2018-03-21 12:40:00,68.4,68.43,68.39,68.41,49461.0,49.6072,49.6289,49.5999,49.6144,49461.0
2018-03-21 12:45:00,68.42,68.42,68.38,68.39,26071.0,49.6217,49.6217,49.5926,49.5999,26071.0
2018-03-21 12:50:00,68.39,68.4,68.36,68.38,143487.0,49.5999,49.6072,49.5781,49.5926,143487.0
2018-03-21 12:55:00,68.39,68.4,68.37,68.4,24261.0,49.5999,49.6072,49.5854,49.6072,24261.0
2018-03-21 13:00:00,68.4,68.42,68.39,68.41,61926.0,49.6072,49.6217,49.5999,49.6144,61926.0
2018-03-21 13:05:00,68.41,68.43,68.39,68.4,51073.0,49.6144,49.6289,49.5999,49.6072,51073.0
2018-03-21 13:10:00,68.4,68.4,68.27,68.29,56016.0,49.6072,49.6072,49.5129,49.5274,56016.0
2018-03-21 13:15:00,68.28,68.35,68.28,68.32,21190.0,49.5201,49.5709,49.5201,49.5491,21190.0
2018-03-21 13:20:00,68.32,68.33,68.27,68.29,24316.0,49.5491,49.5564,49.5129,49.5274,24316.0
2018-03-21 13:25:00,68.3,68.31,68.27,68.29,44970.0,49.5346,49.5419,49.5129,49.5274,44970.0
2018-03-21 13:30:00,68.29,68.3,68.23,68.3,37797.0,49.5274,49.5346,49.4839,49.5346,37797.0
2018-03-21 13:35:00,68.29,68.29,68.2,68.2,33414.0,49.5274,49.5274,49.4621,49.4621,33414.0
2018-03-21 13:40:00,68.2,68.24,68.15,68.16,34728.0,49.4621,49.4911,49.4258,49.4331,34728.0
2018-03-21 13:45:00,68.15,68.28,68.15,68.27,27031.0,49.4258,49.5201,49.4258,49.5129,27031.0
2018-03-21 13:50:00,68.27,68.31,68.25,68.28,41390.0,49.5129,49.5419,49.4984,49.5201,41390.0
2018-03-21 13:55:00,68.28,68.38,68.27,68.37,63137.0,49.5201,49.5926,49.5129,49.5854,63137.0
2018-03-21 14:00:00,68.38,68.9,67.79,68.05,191683.0,49.5926,49.9698,49.1647,49.3533,191683.0
2018-03-21 14:05:00,68.12,68.4,68.12,68.35,42355.0,49.4041,49.6072,49.4041,49.5709,42355.0
2018-03-21 14:10:00,68.36,68.37,68.09,68.12,39529.0,49.5781,49.5854,49.3823,49.4041,39529.0
2018-03-21 14:15:00,68.14,68.25,68.01,68.05,34226.0,49.4186,49.4984,49.3243,49.3533,34226.0
2018-03-21 14:20:00,68.06,68.16,68.04,68.09,46193.0,49.3606,49.4331,49.3461,49.3823,46193.0
2018-03-21 14:25:00,68.08,68.09,67.92,67.96,55920.0,49.3751,49.3823,49.259,49.288,55920.0
2018-03-21 14:30:00,67.97,68.01,67.88,68.0,40779.0,49.2953,49.3243,49.23,49.3171,40779.0
2018-03-21 14:35:00,68.0,68.0,67.61,67.65,122813.0,49.3171,49.3171,49.0342,49.0632,122813.0
2018-03-21 14:40:00,67.66,67.81,67.62,67.79,31164.0,49.0705,49.1793,49.0415,49.1647,31164.0
2018-03-21 14:45:00,67.79,67.8,67.69,67.71,44151.0,49.1647,49.172,49.0922,49.1067,44151.0
2018-03-21 14:50:00,67.72,67.73,67.66,67.7,39639.0,49.114,49.1212,49.0705,49.0995,39639.0
2018-03-21 14:55:00,67.7,67.88,67.69,67.81,48739.0,49.0995,49.23,49.0922,49.1793,48739.0
2018-03-21 15:00:00,67.83,67.91,67.83,67.87,66105.0,49.1938,49.2518,49.1938,49.2228,66105.0
2018-03-21 15:05:00,67.87,67.93,67.78,67.93,62658.0,49.2228,49.2663,49.1575,49.2663,62658.0
2018-03-21 15:10:00,67.94,68.0,67.88,67.99,67750.0,49.2735,49.3171,49.23,49.3098,67750.0
2018-03-21 15:15:00,67.98,68.0,67.78,67.87,58198.0,49.3025,49.3171,49.1575,49.2228,58198.0
2018-03-21 15:20:00,67.87,67.96,67.83,67.92,36477.0,49.2228,49.288,49.1938,49.259,36477.0
2018-03-21 15:25:00,67.91,67.92,67.79,67.8,53608.0,49.2518,49.259,49.1647,49.172,53608.0
2018-03-21 15:30:00,67.79,67.81,67.76,67.77,77834.0,49.1647,49.1793,49.143,49.1502,77834.0
2018-03-21 15:35:00,67.76,67.77,67.72,67.74,93458.0,49.143,49.1502,49.114,49.1285,93458.0
2018-03-21 15:40:00,67.74,67.74,67.66,67.67,76231.0,49.1285,49.1285,49.0705,49.0777,76231.0
2018-03-21 15:45:00,67.67,67.72,67.62,67.63,175708.0,49.0777,49.114,49.0415,49.0487,175708.0
2018-03-21 15:50:00,67.63,67.66,67.6,67.65,448077.0,49.0487,49.0705,49.027,49.0632,448077.0
2018-03-21 15:55:00,67.65,67.72,67.61,67.64,295311.0,49.0632,49.114,49.0342,49.056,295311.0
2018-03-22 09:30:00,67.57,67.62,67.32,67.6,122356.0,49.0052,49.0415,48.8239,49.027,122356.0
2018-03-22 09:35:00,67.61,67.71,67.54,67.63,88642.0,49.0342,49.1067,48.9834,49.0487,88642.0
2018-03-22 09:40:00,67.64,67.89,67.6,67.89,130952.0,49.056,49.2373,49.027,49.2373,130952.0
2018-03-22 09:45:00,67.89,67.98,67.88,67.93,80085.0,49.2373,49.3025,49.23,49.2663,80085.0
2018-03-22 09:50:00,67.93,68.1,67.91,68.08,63210.0,49.2663,49.3896,49.2518,49.3751,63210.0
2018-03-22 09:55:00,68.09,68.16,68.04,68.06,147407.0,49.3823,49.4331,49.3461,49.3606,147407.0
2018-03-22 10:00:00,68.04,68.26,68.03,68.24,60648.0,49.3461,49.5056,49.3388,49.4911,60648.0
2018-03-22 10:05:00,68.23,68.25,68.14,68.17,125049.0,49.4839,49.4984,49.4186,49.4403,125049.0
2018-03-22 10:10:00,68.16,68.32,68.13,68.27,117450.0,49.4331,49.5491,49.4113,49.5129,117450.0
2018-03-22 10:15:00,68.27,68.28,68.18,68.23,35366.0,49.5129,49.5201,49.4476,49.4839,35366.0
2018-03-22 10:20:00,68.23,68.25,68.12,68.19,74479.0,49.4839,49.4984,49.4041,49.4548,74479.0
2018-03-22 10:25:00,68.19,68.26,68.12,68.24,42378.0,49.4548,49.5056,49.4041,49.4911,42378.0
2018-03-22 10:30:00,68.25,68.3,68.19,68.26,44508.0,49.4984,49.5346,49.4548,49.5056,44508.0
2018-03-22 10:35:00,68.25,68.3,68.2,68.26,35336.0,49.4984,49.5346,49.4621,49.5056,35336.0
2018-03-22 10:40:00,68.26,68.26,68.13,68.19,51802.0,49.5056,49.5056,49.4113,49.4548,51802.0
2018-03-22 10:45:00,68.18,68.21,68.11,68.21,47655.0,49.4476,49.4694,49.3968,49.4694,47655.0
2018-03-22 10:50:00,68.2,68.27,68.14,68.23,153505.0,49.4621,49.5129,49.4186,49.4839,153505.0
2018-03-22 10:55:00,68.24,68.36,68.22,68.36,128871.0,49.4911,49.5781,49.4766,49.5781,128871.0
2018-03-22 11:00:00,68.35,68.37,68.28,68.32,58206.0,49.5709,49.5854,49.5201,49.5491,58206.0
2018-03-22 11:05:00,68.31,68.31,68.25,68.29,49620.0,49.5419,49.5419,49.4984,49.5274,49620.0
2018-03-22 11:10:00,68.29,68.38,68.28,68.31,69936.0,49.5274,49.5926,49.5201,49.5419,69936.0
2018-03-22 11:15:00,68.31,68.35,68.27,68.28,99391.0,49.5419,49.5709,49.5129,49.5201,99391.0
2018-03-22 11:20:00,68.29,68.33,68.28,68.32,185274.0,49.5274,49.5564,49.5201,49.5491,185274.0
2018-03-22 11:25:00,68.32,68.4,68.29,68.37,116063.0,49.5491,49.6072,49.5274,49.5854,116063.0
2018-03-22 11:30:00,68.38,68.41,68.31,68.35,237753.0,49.5926,49.6144,49.5419,49.5709,237753.0
2018-03-22 11:35:00,68.35,68.46,68.28,68.42,168303.0,49.5709,49.6507,49.5201,49.6217,168303.0
2018-03-22 11:40:00,68.43,68.45,68.35,68.39,159603.0,49.6289,49.6434,49.5709,49.5999,159603.0
2018-03-22 11:45:00,68.39,68.46,68.31,68.44,89009.0,49.5999,49.6507,49.5419,49.6362,89009.0
2018-03-22 11:50:00,68.44,68.46,68.36,68.39,185914.0,49.6362,49.6507,49.5781,49.5999,185914.0
2018-03-22 11:55:00,68.4,68.46,68.39,68.44,429175.0,49.6072,49.6507,49.5999,49.6362,429175.0
2018-03-22 12:00:00,68.44,68.56,68.4,68.48,129883.0,49.6362,49.7232,49.6072,49.6652,129883.0
2018-03-22 12:05:00,68.49,68.64,68.49,68.5,121996.0,49.6724,49.7812,49.6724,49.6797,121996.0
2018-03-22 12:10:00,68.52,68.61,68.47,68.54,59917.0,49.6942,49.7595,49.6579,49.7087,59917.0
2018-03-22 12:15:00,68.54,68.63,68.5,68.54,77872.0,49.7087,49.774,49.6797,49.7087,77872.0
2018-03-22 12:20:00,68.53,68.53,68.41,68.48,91354.0,49.7014,49.7014,49.6144,49.6652,91354.0
2018-03-22 12:25:00,68.48,68.51,68.41,68.48,60881.0,49.6652,49.6869,49.6144,49.6652,60881.0
2018-03-22 12:30:00,68.48,68.49,68.28,68.33,55219.0,49.6652,49.6724,49.5201,49.5564,55219.0
2018-03-22 12:35:00,68.35,68.44,68.32,68.33,32371.0,49.5709,49.6362,49.5491,49.5564,32371.0
2018-03-22 12:40:00,68.35,68.36,68.28,68.28,21950.0,49.5709,49.5781,49.5201,49.5201,21950.0
2018-03-22 12:45:00,68.31,68.42,68.27,68.37,27639.0,49.5419,49.6217,49.5129,49.5854,27639.0
2018-03-22 12:50:00,68.38,68.47,68.33,68.37,22141.0,49.5926,49.6579,49.5564,49.5854,22141.0
2018-03-22 12:55:00,68.37,68.41,68.3,68.4,51655.0,49.5854,49.6144,49.5346,49.6072,51655.0
2018-03-22 13:00:00,68.38,68.42,68.32,68.37,30964.0,49.5926,49.6217,49.5491,49.5854,30964.0
2018-03-22 13:05:00,68.37,68.43,68.32,68.39,24696.0,49.5854,49.6289,49.5491,49.5999,24696.0
2018-03-22 13:10:00,68.38,68.43,68.36,68.43,16687.0,49.5926,49.6289,49.5781,49.6289,16687.0
2018-03-22 13:15:00,68.42,68.45,68.38,68.44,15288.0,49.6217,49.6434,49.5926,49.6362,15288.0
2018-03-22 13:20:00,68.43,68.5,68.39,68.44,34669.0,49.6289,49.6797,49.5999,49.6362,34669.0
2018-03-22 13:25:00,68.44,68.5,68.4,68.47,19797.0,49.6362,49.6797,49.6072,49.6579,19797.0
2018-03-22 13:30:00,68.47,68.61,68.47,68.59,25510.0,49.6579,49.7595,49.6579,49.7449,25510.0
2018-03-22 13:35:00,68.6,68.63,68.51,68.57,28899.0,49.7522,49.774,49.6869,49.7304,28899.0
2018-03-22 13:40:00,68.58,68.58,68.48,68.53,21099.0,49.7377,49.7377,49.6652,49.7014,21099.0
2018-03-22 13:45:00,68.54,68.59,68.5,68.54,22985.0,49.7087,49.7449,49.6797,49.7087,22985.0
2018-03-22 13:50:00,68.54,68.63,68.54,68.58,28999.0,49.7087,49.774,49.7087,49.7377,28999.0
2018-03-22 13:55:00,68.58,68.67,68.58,68.64,33956.0,49.7377,49.803,49.7377,49.7812,33956.0
2018-03-22 14:00:00,68.63,68.66,68.54,68.56,46454.0,49.774,49.7957,49.7087,49.7232,46454.0
2018-03-22 14:05:00,68.55,68.59,68.5,68.51,28227.0,49.7159,49.7449,49.6797,49.6869,28227.0
2018-03-22 14:10:00,68.51,68.56,68.5,68.51,16442.0,49.6869,49.7232,49.6797,49.6869,16442.0
2018-03-22 14:15:00,68.51,68.54,68.46,68.52,23372.0,49.6869,49.7087,49.6507,49.6942,23372.0
2018-03-22 14:20:00,68.52,68.56,68.45,68.47,49483.0,49.6942,49.7232,49.6434,49.6579,49483.0
2018-03-22 14:25:00,68.47,68.49,68.37,68.37,35261.0,49.6579,49.6724,49.5854,49.5854,35261.0
2018-03-22 14:30:00,68.36,68.38,68.31,68.31,28153.0,49.5781,49.5926,49.5419,49.5419,28153.0
2018-03-22 14:35:00,68.31,68.42,68.29,68.42,34154.0,49.5419,49.6217,49.5274,49.6217,34154.0
2018-03-22 14:40:00,68.41,68.42,68.35,68.35,27658.0,49.6144,49.6217,49.5709,49.5709,27658.0
2018-03-22 14:45:00,68.36,68.46,68.35,68.42,24768.0,49.5781,49.6507,49.5709,49.6217,24768.0
2018-03-22 14:50:00,68.42,68.47,68.39,68.39,32713.0,49.6217,49.6579,49.5999,49.5999,32713.0
2018-03-22 14:55:00,68.39,68.43,68.33,68.33,26880.0,49.5999,49.6289,49.5564,49.5564,26880.0
2018-03-22 15:00:00,68.34,68.5,68.33,68.46,36747.0,49.5636,49.6797,49.5564,49.6507,36747.0
2018-03-22 15:05:00,68.45,68.47,68.33,68.37,30586.0,49.6434,49.6579,49.5564,49.5854,30586.0
2018-03-22 15:10:00,68.38,68.41,68.32,68.38,49010.0,49.5926,49.6144,49.5491,49.5926,49010.0
2018-03-22 15:15:00,68.38,68.4,68.27,68.29,62840.0,49.5926,49.6072,49.5129,49.5274,62840.0
2018-03-22 15:20:00,68.28,68.39,68.26,68.39,49181.0,49.5201,49.5999,49.5056,49.5999,49181.0
2018-03-22 15:25:00,68.39,68.43,68.29,68.3,58623.0,49.5999,49.6289,49.5274,49.5346,58623.0
2018-03-22 15:30:00,68.3,68.31,68.11,68.15,87160.0,49.5346,49.5419,49.3968,49.4258,87160.0
2018-03-22 15:35:00,68.16,68.17,68.07,68.09,47579.0,49.4331,49.4403,49.3678,49.3823,47579.0
2018-03-22 15:40:00,68.08,68.16,68.03,68.03,51544.0,49.3751,49.4331,49.3388,49.3388,51544.0
2018-03-22 15:45:00,68.03,68.03,67.8,67.88,203370.0,49.3388,49.3388,49.172,49.23,203370.0
2018-03-22 15:50:00,67.89,67.99,67.83,67.89,119683.0,49.2373,49.3098,49.1938,49.2373,119683.0
2018-03-22 15:55:00,67.89,68.02,67.85,67.91,279283.0,49.2373,49.3316,49.2083,49.2518,279283.0
2018-03-23 09:30:00,67.83,68.34,67.8,68.32,91122.0,49.1938,49.5636,49.172,49.5491,91122.0
2018-03-23 09:35:00,68.3,68.58,68.26,68.58,75198.0,49.5346,49.7377,49.5056,49.7377,75198.0
2018-03-23 09:40:00,68.57,68.64,68.45,68.61,48170.0,49.7304,49.7812,49.6434,49.7595,48170.0
2018-03-23 09:45:00,68.6,68.84,68.6,68.8,78282.0,49.7522,49.9263,49.7522,49.8973,78282.0
2018-03-23 09:50:00,68.8,68.83,68.61,68.76,99757.0,49.8973,49.919,49.7595,49.8682,99757.0
2018-03-23 09:55:00,68.76,68.96,68.69,68.89,131392.0,49.8682,50.0133,49.8175,49.9625,131392.0
2018-03-23 10:00:00,68.87,69.0,68.82,68.93,232012.0,49.948,50.0423,49.9118,49.9915,232012.0
2018-03-23 10:05:00,68.92,69.0,68.83,68.98,167464.0,49.9843,50.0423,49.919,50.0278,167464.0
2018-03-23 10:10:00,68.99,69.02,68.79,68.81,45960.0,50.0351,50.0568,49.89,49.9045,45960.0
2018-03-23 10:15:00,68.81,68.92,68.74,68.78,56343.0,49.9045,49.9843,49.8537,49.8827,56343.0
2018-03-23 10:20:00,68.78,68.88,68.69,68.88,45238.0,49.8827,49.9553,49.8175,49.9553,45238.0
2018-03-23 10:25:00,68.88,68.89,68.72,68.8,29627.0,49.9553,49.9625,49.8392,49.8973,29627.0
2018-03-23 10:30:00,68.81,68.86,68.58,68.64,34783.0,49.9045,49.9408,49.7377,49.7812,34783.0
2018-03-23 10:35:00,68.64,68.66,68.56,68.61,26128.0,49.7812,49.7957,49.7232,49.7595,26128.0
2018-03-23 10:40:00,68.61,68.69,68.52,68.59,24518.0,49.7595,49.8175,49.6942,49.7449,24518.0
2018-03-23 10:45:00,68.59,68.59,68.41,68.48,63755.0,49.7449,49.7449,49.6144,49.6652,63755.0
2018-03-23 10:50:00,68.48,68.52,68.43,68.46,38722.0,49.6652,49.6942,49.6289,49.6507,38722.0
2018-03-23 10:55:00,68.47,68.58,68.46,68.54,27772.0,49.6579,49.7377,49.6507,49.7087,27772.0
2018-03-23 11:00:00,68.54,68.58,68.39,68.41,28595.0,49.7087,49.7377,49.5999,49.6144,28595.0
2018-03-23 11:05:00,68.41,68.49,68.35,68.45,32468.0,49.6144,49.6724,49.5709,49.6434,32468.0
2018-03-23 11:10:00,68.43,68.6,68.36,68.57,33642.0,49.6289,49.7522,49.5781,49.7304,33642.0
2018-03-23 11:15:00,68.56,68.56,68.46,68.56,64765.0,49.7232,49.7232,49.6507,49.7232,64765.0
2018-03-23 11:20:00,68.55,68.58,68.47,68.57,47846.0,49.7159,49.7377,49.6579,49.7304,47846.0
2018-03-23 11:25:00,68.58,68.64,68.55,68.64,34839.0,49.7377,49.7812,49.7159,49.7812,34839.0
2018-03-23 11:30:00,68.64,68.69,68.59,68.59,29150.0,49.7812,49.8175,49.7449,49.7449,29150.0
2018-03-23 11:35:00,68.59,68.6,68.46,68.48,26434.0,49.7449,49.7522,49.6507,49.6652,26434.0
2018-03-23 11:40:00,68.47,68.61,68.45,68.59,31415.0,49.6579,49.7595,49.6434,49.7449,31415.0
2018-03-23 11:45:00,68.6,68.61,68.5,68.53,35840.0,49.7522,49.7595,49.6797,49.7014,35840.0
2018-03-23 11:50:00,68.53,68.54,68.38,68.38,50355.0,49.7014,49.7087,49.5926,49.5926,50355.0
2018-03-23 11:55:00,68.37,68.38,68.28,68.29,27276.0,49.5854,49.5926,49.5201,49.5274,27276.0
2018-03-23 12:00:00,68.29,68.41,68.28,68.34,29171.0,49.5274,49.6144,49.5201,49.5636,29171.0
2018-03-23 12:05:00,68.34,68.38,68.19,68.23,34588.0,49.5636,49.5926,49.4548,49.4839,34588.0
2018-03-23 12:10:00,68.24,68.3,68.2,68.25,20487.0,49.4911,49.5346,49.4621,49.4984,20487.0
2018-03-23 12:15:00,68.23,68.29,68.21,68.27,20292.0,49.4839,49.5274,49.4694,49.5129,20292.0
2018-03-23 12:20:00,68.27,68.36,68.27,68.32,18820.0,49.5129,49.5781,49.5129,49.5491,18820.0
2018-03-23 12:25:00,68.31,68.39,68.31,68.32,22527.0,49.5419,49.5999,49.5419,49.5491,22527.0
2018-03-23 12:30:00,68.33,68.35,68.28,68.33,26565.0,49.5564,49.5709,49.5201,49.5564,26565.0
2018-03-23 12:35:00,68.33,68.34,68.2,68.22,27870.0,49.5564,49.5636,49.4621,49.4766,27870.0
2018-03-23 12:40:00,68.21,68.26,68.17,68.18,40047.0,49.4694,49.5056,49.4403,49.4476,40047.0
2018-03-23 12:45:00,68.17,68.29,68.14,68.24,35414.0,49.4403,49.5274,49.4186,49.4911,35414.0
2018-03-23 12:50:00,68.24,68.35,68.24,68.33,30648.0,49.4911,49.5709,49.4911,49.5564,30648.0
2018-03-23 12:55:00,68.33,68.36,68.24,68.27,23734.0,49.5564,49.5781,49.4911,49.5129,23734.0
2018-03-23 13:00:00,68.27,68.36,68.21,68.23,34144.0,49.5129,49.5781,49.4694,49.4839,34144.0
2018-03-23 13:05:00,68.22,68.25,68.19,68.23,30306.0,49.4766,49.4984,49.4548,49.4839,30306.0
2018-03-23 13:10:00,68.23,68.26,68.13,68.16,33796.0,49.4839,49.5056,49.4113,49.4331,33796.0
2018-03-23 13:15:00,68.17,68.17,68.07,68.08,27915.0,49.4403,49.4403,49.3678,49.3751,27915.0
2018-03-23 13:20:00,68.08,68.09,68.02,68.02,25196.0,49.3751,49.3823,49.3316,49.3316,25196.0
2018-03-23 13:25:00,68.02,68.11,68.01,68.1,30036.0,49.3316,49.3968,49.3243,49.3896,30036.0
2018-03-23 13:30:00,68.11,68.14,68.05,68.1,28456.0,49.3968,49.4186,49.3533,49.3896,28456.0
2018-03-23 13:35:00,68.09,68.12,68.08,68.1,40410.0,49.3823,49.4041,49.3751,49.3896,40410.0
2018-03-23 13:40:00,68.09,68.09,68.02,68.03,21948.0,49.3823,49.3823,49.3316,49.3388,21948.0
2018-03-23 13:45:00,68.03,68.1,68.02,68.07,23730.0,49.3388,49.3896,49.3316,49.3678,23730.0
2018-03-23 13:50:00,68.06,68.14,68.06,68.14,20065.0,49.3606,49.4186,49.3606,49.4186,20065.0
2018-03-23 13:55:00,68.13,68.23,68.12,68.19,19201.0,49.4113,49.4839,49.4041,49.4548,19201.0
2018-03-23 14:00:00,68.2,68.24,68.17,68.22,38785.0,49.4621,49.4911,49.4403,49.4766,38785.0
2018-03-23 14:05:00,68.22,68.27,68.17,68.17,22988.0,49.4766,49.5129,49.4403,49.4403,22988.0
2018-03-23 14:10:00,68.17,68.18,68.13,68.15,28931.0,49.4403,49.4476,49.4113,49.4258,28931.0
2018-03-23 14:15:00,68.14,68.16,68.06,68.12,69160.0,49.4186,49.4331,49.3606,49.4041,69160.0
2018-03-23 14:20:00,68.12,68.14,68.01,68.01,42278.0,49.4041,49.4186,49.3243,49.3243,42278.0
2018-03-23 14:25:00,68.02,68.03,67.93,67.96,38317.0,49.3316,49.3388,49.2663,49.288,38317.0
2018-03-23 14:30:00,67.96,67.98,67.88,67.91,37355.0,49.288,49.3025,49.23,49.2518,37355.0
2018-03-23 14:35:00,67.91,67.92,67.84,67.91,28534.0,49.2518,49.259,49.201,49.2518,28534.0
2018-03-23 14:40:00,67.9,67.94,67.88,67.89,29063.0,49.2445,49.2735,49.23,49.2373,29063.0
2018-03-23 14:45:00,67.88,67.88,67.78,67.81,45678.0,49.23,49.23,49.1575,49.1793,45678.0
2018-03-23 14:50:00,67.8,67.8,67.68,67.73,33352.0,49.172,49.172,49.085,49.1212,33352.0
2018-03-23 14:55:00,67.72,67.74,67.5,67.51,48913.0,49.114,49.1285,48.9544,48.9617,48913.0
2018-03-23 15:00:00,67.52,67.58,67.45,67.54,46939.0,48.9689,49.0124,48.9182,48.9834,46939.0
2018-03-23 15:05:00,67.53,67.62,67.52,67.56,37269.0,48.9762,49.0415,48.9689,48.9979,37269.0
2018-03-23 15:10:00,67.56,67.66,67.54,67.59,54798.0,48.9979,49.0705,48.9834,49.0197,54798.0
2018-03-23 15:15:00,67.6,67.64,67.57,67.6,55259.0,49.027,49.056,49.0052,49.027,55259.0
2018-03-23 15:20:00,67.59,67.64,67.53,67.54,50286.0,49.0197,49.056,48.9762,48.9834,50286.0
2018-03-23 15:25:00,67.53,67.65,67.53,67.63,41668.0,48.9762,49.0632,48.9762,49.0487,41668.0
2018-03-23 15:30:00,67.62,67.62,67.39,67.42,60492.0,49.0415,49.0415,48.8746,48.8964,60492.0
2018-03-23 15:35:00,67.42,67.42,67.25,67.36,78812.0,48.8964,48.8964,48.7731,48.8529,78812.0
2018-03-23 15:40:00,67.37,67.49,67.24,67.3,69204.0,48.8601,48.9472,48.7659,48.8094,69204.0
2018-03-23 15:45:00,67.29,67.31,67.19,67.3,94777.0,48.8021,48.8166,48.7296,48.8094,94777.0
2018-03-23 15:50:00,67.29,67.3,67.17,67.26,116487.0,48.8021,48.8094,48.7151,48.7804,116487.0
2018-03-23 15:55:00,67.26,67.4,67.22,67.29,134283.0,48.7804,48.8819,48.7514,48.8021,134283.0
2018-03-26 09:30:00,67.52,67.69,67.39,67.55,101595.0,48.9689,49.0922,48.8746,48.9907,101595.0
2018-03-26 09:35:00,67.58,67.87,67.46,67.85,47476.0,49.0124,49.2228,48.9254,49.2083,47476.0
2018-03-26 09:40:00,67.81,67.98,67.75,67.87,32058.0,49.1793,49.3025,49.1357,49.2228,32058.0
2018-03-26 09:45:00,67.86,67.94,67.74,67.9,34659.0,49.2155,49.2735,49.1285,49.2445,34659.0
2018-03-26 09:50:00,67.89,67.91,67.73,67.75,26108.0,49.2373,49.2518,49.1212,49.1357,26108.0
2018-03-26 09:55:00,67.75,67.81,67.63,67.67,36753.0,49.1357,49.1793,49.0487,49.0777,36753.0
2018-03-26 10:00:00,67.66,67.79,67.63,67.72,40384.0,49.0705,49.1647,49.0487,49.114,40384.0
2018-03-26 10:05:00,67.7,67.79,67.68,67.78,24001.0,49.0995,49.1647,49.085,49.1575,24001.0
2018-03-26 10:10:00,67.79,67.84,67.75,67.83,26015.0,49.1647,49.201,49.1357,49.1938,26015.0
2018-03-26 10:15:00,67.83,67.83,67.65,67.69,21450.0,49.1938,49.1938,49.0632,49.0922,21450.0
2018-03-26 10:20:00,67.68,67.68,67.5,67.57,26938.0,49.085,49.085,48.9544,49.0052,26938.0
2018-03-26 10:25:00,67.58,67.59,67.48,67.51,19071.0,49.0124,49.0197,48.9399,48.9617,19071.0
2018-03-26 10:30:00,67.48,67.55,67.45,67.54,18947.0,48.9399,48.9907,48.9182,48.9834,18947.0
2018-03-26 10:35:00,67.54,67.63,67.51,67.63,18263.0,48.9834,49.0487,48.9617,49.0487,18263.0
2018-03-26 10:40:00,67.62,67.75,67.61,67.65,30252.0,49.0415,49.1357,49.0342,49.0632,30252.0
2018-03-26 10:45:00,67.65,67.73,67.64,67.72,25553.0,49.0632,49.1212,49.056,49.114,25553.0
2018-03-26 10:50:00,67.73,67.74,67.65,67.66,21061.0,49.1212,49.1285,49.0632,49.0705,21061.0
2018-03-26 10:55:00,67.66,67.67,67.53,67.57,18693.0,49.0705,49.0777,48.9762,49.0052,18693.0
2018-03-26 11:00:00,67.58,67.6,67.51,67.54,29372.0,49.0124,49.027,48.9617,48.9834,29372.0
2018-03-26 11:05:00,67.53,67.6,67.46,67.6,48440.0,48.9762,49.027,48.9254,49.027,48440.0
2018-03-26 11:10:00,67.59,67.69,67.58,67.69,28777.0,49.0197,49.0922,49.0124,49.0922,28777.0
2018-03-26 11:15:00,67.68,67.68,67.59,67.62,31445.0,49.085,49.085,49.0197,49.0415,31445.0
2018-03-26 11:20:00,67.63,67.85,67.62,67.77,53977.0,49.0487,49.2083,49.0415,49.1502,53977.0
2018-03-26 11:25:00,67.76,67.84,67.68,67.68,28318.0,49.143,49.201,49.085,49.085,28318.0
2018-03-26 11:30:00,67.68,67.7,67.6,67.67,26192.0,49.085,49.0995,49.027,49.0777,26192.0
2018-03-26 11:35:00,67.67,67.67,67.5,67.51,20265.0,49.0777,49.0777,48.9544,48.9617,20265.0
2018-03-26 11:40:00,67.51,67.54,67.47,67.49,22596.0,48.9617,48.9834,48.9327,48.9472,22596.0
2018-03-26 11:45:00,67.48,67.6,67.48,67.54,37110.0,48.9399,49.027,48.9399,48.9834,37110.0
2018-03-26 11:50:00,67.54,67.59,67.49,67.56,29782.0,48.9834,49.0197,48.9472,48.9979,29782.0
2018-03-26 11:55:00,67.55,67.71,67.54,67.71,21658.0,48.9907,49.1067,48.9834,49.1067,21658.0
2018-03-26 12:00:00,67.72,67.74,67.65,67.65,38383.0,49.114,49.1285,49.0632,49.0632,38383.0
2018-03-26 12:05:00,67.67,67.72,67.65,67.68,19638.0,49.0777,49.114,49.0632,49.085,19638.0
2018-03-26 12:10:00,67.68,67.73,67.67,67.71,26078.0,49.085,49.1212,49.0777,49.1067,26078.0
2018-03-26 12:15:00,67.71,67.87,67.71,67.87,25162.0,49.1067,49.2228,49.1067,49.2228,25162.0
2018-03-26 12:20:00,67.87,67.89,67.84,67.85,18442.0,49.2228,49.2373,49.201,49.2083,18442.0
2018-03-26 12:25:00,67.85,67.87,67.81,67.85,18629.0,49.2083,49.2228,49.1793,49.2083,18629.0
2018-03-26 12:30:00,67.85,67.97,67.85,67.95,21237.0,49.2083,49.2953,49.2083,49.2808,21237.0
2018-03-26 12:35:00,67.97,68.05,67.96,67.97,65409.0,49.2953,49.3533,49.288,49.2953,65409.0
2018-03-26 12:40:00,67.96,67.99,67.89,67.89,20618.0,49.288,49.3098,49.2373,49.2373,20618.0
2018-03-26 12:45:00,67.9,67.95,67.87,67.94,13919.0,49.2445,49.2808,49.2228,49.2735,13919.0
2018-03-26 12:50:00,67.92,67.93,67.87,67.89,12150.0,49.259,49.2663,49.2228,49.2373,12150.0
2018-03-26 12:55:00,67.9,67.93,67.79,67.8,19617.0,49.2445,49.2663,49.1647,49.172,19617.0
2018-03-26 13:00:00,67.8,67.9,67.78,67.85,23042.0,49.172,49.2445,49.1575,49.2083,23042.0
2018-03-26 13:05:00,67.84,67.89,67.82,67.85,16262.0,49.201,49.2373,49.1865,49.2083,16262.0
2018-03-26 13:10:00,67.84,67.85,67.77,67.82,14321.0,49.201,49.2083,49.1502,49.1865,14321.0
2018-03-26 13:15:00,67.83,67.88,67.83,67.88,12876.0,49.1938,49.23,49.1938,49.23,12876.0
2018-03-26 13:20:00,67.88,67.89,67.79,67.81,39122.0,49.23,49.2373,49.1647,49.1793,39122.0
2018-03-26 13:25:00,67.81,67.81,67.68,67.7,14255.0,49.1793,49.1793,49.085,49.0995,14255.0
2018-03-26 13:30:00,67.7,67.76,67.66,67.66,18570.0,49.0995,49.143,49.0705,49.0705,18570.0
2018-03-26 13:35:00,67.67,67.75,67.66,67.73,28197.0,49.0777,49.1357,49.0705,49.1212,28197.0
2018-03-26 13:40:00,67.73,67.79,67.71,67.73,18175.0,49.1212,49.1647,49.1067,49.1212,18175.0
2018-03-26 13:45:00,67.73,67.79,67.72,67.78,17492.0,49.1212,49.1647,49.114,49.1575,17492.0
2018-03-26 13:50:00,67.78,67.8,67.76,67.77,17696.0,49.1575,49.172,49.143,49.1502,17696.0
2018-03-26 13:55:00,67.77,67.8,67.73,67.79,21105.0,49.1502,49.172,49.1212,49.1647,21105.0
2018-03-26 14:00:00,67.78,67.91,67.77,67.89,24169.0,49.1575,49.2518,49.1502,49.2373,24169.0
2018-03-26 14:05:00,67.89,67.95,67.85,67.89,35635.0,49.2373,49.2808,49.2083,49.2373,35635.0
2018-03-26 14:10:00,67.9,68.01,67.89,67.96,18137.0,49.2445,49.3243,49.2373,49.288,18137.0
2018-03-26 14:15:00,67.96,67.98,67.9,67.93,16648.0,49.288,49.3025,49.2445,49.2663,16648.0
2018-03-26 14:20:00,67.95,68.01,67.91,67.91,19802.0,49.2808,49.3243,49.2518,49.2518,19802.0
2018-03-26 14:25:00,67.9,67.99,67.9,67.96,27706.0,49.2445,49.3098,49.2445,49.288,27706.0
2018-03-26 14:30:00,67.97,67.99,67.89,67.9,24696.0,49.2953,49.3098,49.2373,49.2445,24696.0
2018-03-26 14:35:00,67.89,67.9,67.83,67.84,18821.0,49.2373,49.2445,49.1938,49.201,18821.0
2018-03-26 14:40:00,67.84,67.88,67.8,67.87,38436.0,49.201,49.23,49.172,49.2228,38436.0
2018-03-26 14:45:00,67.87,67.92,67.87,67.91,37398.0,49.2228,49.259,49.2228,49.2518,37398.0
2018-03-26 14:50:00,67.91,67.97,67.9,67.97,16840.0,49.2518,49.2953,49.2445,49.2953,16840.0
2018-03-26 14:55:00,67.97,68.03,67.97,67.98,25731.0,49.2953,49.3388,49.2953,49.3025,25731.0
2018-03-26 15:00:00,67.98,68.0,67.94,67.96,16530.0,49.3025,49.3171,49.2735,49.288,16530.0
2018-03-26 15:05:00,67.97,68.0,67.96,67.98,21239.0,49.2953,49.3171,49.288,49.3025,21239.0
2018-03-26 15:10:00,67.97,67.99,67.89,67.98,31660.0,49.2953,49.3098,49.2373,49.3025,31660.0
2018-03-26 15:15:00,67.98,68.04,67.95,68.02,30559.0,49.3025,49.3461,49.2808,49.3316,30559.0
2018-03-26 15:20:00,68.03,68.1,68.03,68.08,32923.0,49.3388,49.3896,49.3388,49.3751,32923.0
2018-03-26 15:25:00,68.08,68.08,68.03,68.07,25141.0,49.3751,49.3751,49.3388,49.3678,25141.0
2018-03-26 15:30:00,68.07,68.14,68.07,68.13,37796.0,49.3678,49.4186,49.3678,49.4113,37796.0
2018-03-26 15:35:00,68.12,68.12,68.05,68.07,60580.0,49.4041,49.4041,49.3533,49.3678,60580.0
2018-03-26 15:40:00,68.07,68.17,68.04,68.17,46534.0,49.3678,49.4403,49.3461,49.4403,46534.0
2018-03-26 15:45:00,68.15,68.19,68.08,68.19,77592.0,49.4258,49.4548,49.3751,49.4548,77592.0
2018-03-26 15:50:00,68.18,68.18,68.07,68.08,63636.0,49.4476,49.4476,49.3678,49.3751,63636.0
2018-03-26 15:55:00,68.08,68.17,68.05,68.08,156061.0,49.3751,49.4403,49.3533,49.3751,156061.0
2018-03-27 09:30:00,68.13,68.32,68.0,68.13,104856.0,49.4113,49.5491,49.3171,49.4113,104856.0
2018-03-27 09:35:00,68.12,68.17,67.94,68.16,43254.0,49.4041,49.4403,49.2735,49.4331,43254.0
2018-03-27 09:40:00,68.17,68.25,68.05,68.08,34099.0,49.4403,49.4984,49.3533,49.3751,34099.0
2018-03-27 09:45:00,68.09,68.3,68.06,68.24,32536.0,49.3823,49.5346,49.3606,49.4911,32536.0
2018-03-27 09:50:00,68.25,68.27,68.08,68.22,31566.0,49.4984,49.5129,49.3751,49.4766,31566.0
2018-03-27 09:55:00,68.23,68.23,68.12,68.19,24280.0,49.4839,49.4839,49.4041,49.4548,24280.0
2018-03-27 10:00:00,68.2,68.32,68.19,68.26,72003.0,49.4621,49.5491,49.4548,49.5056,72003.0
2018-03-27 10:05:00,68.25,68.31,68.16,68.3,51076.0,49.4984,49.5419,49.4331,49.5346,51076.0
2018-03-27 10:10:00,68.3,68.33,68.14,68.2,44822.0,49.5346,49.5564,49.4186,49.4621,44822.0
2018-03-27 10:15:00,68.2,68.3,68.2,68.27,30836.0,49.4621,49.5346,49.4621,49.5129,30836.0
2018-03-27 10:20:00,68.26,68.3,68.15,68.16,24143.0,49.5056,49.5346,49.4258,49.4331,24143.0
2018-03-27 10:25:00,68.17,68.19,68.12,68.14,21348.0,49.4403,49.4548,49.4041,49.4186,21348.0
2018-03-27 10:30:00,68.14,68.2,68.07,68.2,24565.0,49.4186,49.4621,49.3678,49.4621,24565.0
2018-03-27 10:35:00,68.2,68.28,68.19,68.28,24565.0,49.4621,49.5201,49.4548,49.5201,24565.0
2018-03-27 10:40:00,68.27,68.37,68.25,68.34,22810.0,49.5129,49.5854,49.4984,49.5636,22810.0
2018-03-27 10:45:00,68.33,68.35,68.22,68.35,26672.0,49.5564,49.5709,49.4766,49.5709,26672.0
2018-03-27 10:50:00,68.34,68.41,68.32,68.39,20924.0,49.5636,49.6144,49.5491,49.5999,20924.0
2018-03-27 10:55:00,68.4,68.52,68.39,68.43,29565.0,49.6072,49.6942,49.5999,49.6289,29565.0
2018-03-27 11:00:00,68.42,68.52,68.23,68.39,50507.0,49.6217,49.6942,49.4839,49.5999,50507.0
2018-03-27 11:05:00,68.39,68.52,68.38,68.5,24826.0,49.5999,49.6942,49.5926,49.6797,24826.0
2018-03-27 11:10:00,68.51,68.53,68.45,68.45,14243.0,49.6869,49.7014,49.6434,49.6434,14243.0
2018-03-27 11:15:00,68.45,68.59,68.43,68.59,20666.0,49.6434,49.7449,49.6289,49.7449,20666.0
2018-03-27 11:20:00,68.59,68.7,68.55,68.7,33860.0,49.7449,49.8247,49.7159,49.8247,33860.0
2018-03-27 11:25:00,68.69,68.71,68.59,68.7,20395.0,49.8175,49.832,49.7449,49.8247,20395.0
2018-03-27 11:30:00,68.71,68.75,68.65,68.66,19708.0,49.832,49.861,49.7885,49.7957,19708.0
2018-03-27 11:35:00,68.65,68.69,68.58,68.66,11514.0,49.7885,49.8175,49.7377,49.7957,11514.0
2018-03-27 11:40:00,68.65,68.71,68.62,68.62,23916.0,49.7885,49.832,49.7667,49.7667,23916.0
2018-03-27 11:45:00,68.62,68.65,68.52,68.53,23731.0,49.7667,49.7885,49.6942,49.7014,23731.0
2018-03-27 11:50:00,68.53,68.73,68.52,68.72,18257.0,49.7014,49.8465,49.6942,49.8392,18257.0
2018-03-27 11:55:00,68.71,68.85,68.67,68.84,30668.0,49.832,49.9335,49.803,49.9263,30668.0
2018-03-27 12:00:00,68.84,68.89,68.79,68.83,25555.0,49.9263,49.9625,49.89,49.919,25555.0
2018-03-27 12:05:00,68.83,68.98,68.81,68.87,29921.0,49.919,50.0278,49.9045,49.948,29921.0
2018-03-27 12:10:00,68.88,69.0,68.85,68.99,14903.0,49.9553,50.0423,49.9335,50.0351,14903.0
2018-03-27 12:15:00,68.98,69.03,68.93,69.01,24409.0,50.0278,50.0641,49.9915,50.0496,24409.0
2018-03-27 12:20:00,69.0,69.08,68.98,69.01,32345.0,50.0423,50.1003,50.0278,50.0496,32345.0
2018-03-27 12:25:00,69.01,69.07,68.97,68.99,46673.0,50.0496,50.0931,50.0205,50.0351,46673.0
2018-03-27 12:30:00,68.99,69.01,68.91,68.91,49156.0,50.0351,50.0496,49.977,49.977,49156.0
2018-03-27 12:35:00,68.92,68.96,68.87,68.89,23153.0,49.9843,50.0133,49.948,49.9625,23153.0
2018-03-27 12:40:00,68.89,68.99,68.89,68.98,20439.0,49.9625,50.0351,49.9625,50.0278,20439.0
2018-03-27 12:45:00,68.98,69.09,68.94,69.09,36101.0,50.0278,50.1076,49.9988,50.1076,36101.0
2018-03-27 12:50:00,69.1,69.15,69.08,69.12,29786.0,50.1148,50.1511,50.1003,50.1293,29786.0
2018-03-27 12:55:00,69.12,69.12,68.98,69.03,21331.0,50.1293,50.1293,50.0278,50.0641,21331.0
2018-03-27 13:00:00,69.03,69.06,68.99,69.03,22281.0,50.0641,50.0858,50.0351,50.0641,22281.0
2018-03-27 13:05:00,69.02,69.14,69.01,69.14,16071.0,50.0568,50.1438,50.0496,50.1438,16071.0
2018-03-27 13:10:00,69.14,69.2,69.11,69.18,29625.0,50.1438,50.1874,50.1221,50.1728,29625.0
2018-03-27 13:15:00,69.19,69.24,69.11,69.23,20307.0,50.1801,50.2164,50.1221,50.2091,20307.0
2018-03-27 13:20:00,69.23,69.29,69.19,69.22,16627.0,50.2091,50.2526,50.1801,50.2019,16627.0
2018-03-27 13:25:00,69.23,69.26,69.18,69.2,16429.0,50.2091,50.2309,50.1728,50.1874,16429.0
2018-03-27 13:30:00,69.2,69.29,69.2,69.29,22256.0,50.1874,50.2526,50.1874,50.2526,22256.0
2018-03-27 13:35:00,69.29,69.31,69.2,69.27,17774.0,50.2526,50.2671,50.1874,50.2381,17774.0
2018-03-27 13:40:00,69.27,69.37,69.24,69.36,20770.0,50.2381,50.3106,50.2164,50.3034,20770.0
2018-03-27 13:45:00,69.37,69.38,69.26,69.3,22636.0,50.3106,50.3179,50.2309,50.2599,22636.0
2018-03-27 13:50:00,69.29,69.29,69.22,69.25,22818.0,50.2526,50.2526,50.2019,50.2236,22818.0
2018-03-27 13:55:00,69.26,69.39,69.21,69.36,21193.0,50.2309,50.3252,50.1946,50.3034,21193.0
2018-03-27 14:00:00,69.37,69.52,69.35,69.49,41038.0,50.3106,50.4194,50.2961,50.3977,41038.0
2018-03-27 14:05:00,69.49,69.56,69.43,69.49,38060.0,50.3977,50.4484,50.3542,50.3977,38060.0
2018-03-27 14:10:00,69.52,69.67,69.52,69.61,34315.0,50.4194,50.5282,50.4194,50.4847,34315.0
2018-03-27 14:15:00,69.61,69.64,69.54,69.55,36507.0,50.4847,50.5065,50.4339,50.4412,36507.0
2018-03-27 14:20:00,69.54,69.6,69.5,69.59,59293.0,50.4339,50.4775,50.4049,50.4702,59293.0
2018-03-27 14:25:00,69.58,69.61,69.49,69.61,36813.0,50.4629,50.4847,50.3977,50.4847,36813.0
2018-03-27 14:30:00,69.62,69.76,69.61,69.74,58897.0,50.492,50.5935,50.4847,50.579,58897.0
2018-03-27 14:35:00,69.76,69.98,69.76,69.94,76557.0,50.5935,50.753,50.5935,50.724,76557.0
2018-03-27 14:40:00,69.95,69.99,69.86,69.98,40011.0,50.7313,50.7603,50.666,50.753,40011.0
2018-03-27 14:45:00,69.98,70.05,69.78,69.81,54195.0,50.753,50.8038,50.608,50.6298,54195.0
2018-03-27 14:50:00,69.82,69.96,69.82,69.92,28794.0,50.637,50.7385,50.637,50.7095,28794.0
2018-03-27 14:55:00,69.93,69.93,69.73,69.78,36341.0,50.7168,50.7168,50.5717,50.608,36341.0
2018-03-27 15:00:00,69.76,69.79,69.58,69.61,37924.0,50.5935,50.6153,50.4629,50.4847,37924.0
2018-03-27 15:05:00,69.59,69.64,69.46,69.64,36083.0,50.4702,50.5065,50.3759,50.5065,36083.0
2018-03-27 15:10:00,69.65,69.7,69.52,69.69,33256.0,50.5137,50.55,50.4194,50.5427,33256.0
2018-03-27 15:15:00,69.69,69.71,69.61,69.67,35471.0,50.5427,50.5572,50.4847,50.5282,35471.0
2018-03-27 15:20:00,69.68,69.7,69.53,69.61,38802.0,50.5355,50.55,50.4267,50.4847,38802.0
2018-03-27 15:25:00,69.6,69.61,69.42,69.42,57682.0,50.4775,50.4847,50.3469,50.3469,57682.0
2018-03-27 15:30:00,69.42,69.43,69.11,69.28,67413.0,50.3469,50.3542,50.1221,50.2454,67413.0
2018-03-27 15:35:00,69.28,69.38,69.28,69.34,72095.0,50.2454,50.3179,50.2454,50.2889,72095.0
2018-03-27 15:40:00,69.34,69.35,69.18,69.19,94429.0,50.2889,50.2961,50.1728,50.1801,94429.0
2018-03-27 15:45:00,69.19,69.31,69.12,69.18,178809.0,50.1801,50.2671,50.1293,50.1728,178809.0
2018-03-27 15:50:00,69.18,69.34,69.17,69.23,151156.0,50.1728,50.2889,50.1656,50.2091,151156.0
2018-03-27 15:55:00,69.23,69.39,69.18,69.22,270950.0,50.2091,50.3252,50.1728,50.2019,270950.0
2018-03-28 09:30:00,67.0,67.6,66.99,67.59,660962.0,48.5918,49.027,48.5845,49.0197,660962.0
2018-03-28 09:35:00,67.59,67.79,67.4,67.78,636273.0,49.0197,49.1647,48.8819,49.1575,636273.0
2018-03-28 09:40:00,67.78,67.85,67.57,67.78,369991.0,49.1575,49.2083,49.0052,49.1575,369991.0
2018-03-28 09:45:00,67.78,67.85,67.47,67.53,342391.0,49.1575,49.2083,48.9327,48.9762,342391.0
2018-03-28 09:50:00,67.55,67.65,67.43,67.62,183023.0,48.9907,49.0632,48.9037,49.0415,183023.0
2018-03-28 09:55:00,67.6,67.72,67.51,67.58,158973.0,49.027,49.114,48.9617,49.0124,158973.0
2018-03-28 10:00:00,67.57,67.62,67.36,67.43,188193.0,49.0052,49.0415,48.8529,48.9037,188193.0
2018-03-28 10:05:00,67.42,67.75,67.41,67.73,173619.0,48.8964,49.1357,48.8892,49.1212,173619.0
2018-03-28 10:10:00,67.74,67.85,67.65,67.82,195093.0,49.1285,49.2083,49.0632,49.1865,195093.0
2018-03-28 10:15:00,67.81,67.84,67.71,67.81,152342.0,49.1793,49.201,49.1067,49.1793,152342.0
2018-03-28 10:20:00,67.81,67.89,67.74,67.88,227109.0,49.1793,49.2373,49.1285,49.23,227109.0
2018-03-28 10:25:00,67.87,67.91,67.81,67.85,334558.0,49.2228,49.2518,49.1793,49.2083,334558.0
2018-03-28 10:30:00,67.85,67.86,67.77,67.81,246010.0,49.2083,49.2155,49.1502,49.1793,246010.0
2018-03-28 10:35:00,67.81,67.9,67.8,67.86,221006.0,49.1793,49.2445,49.172,49.2155,221006.0
2018-03-28 10:40:00,67.87,68.0,67.86,67.98,183692.0,49.2228,49.3171,49.2155,49.3025,183692.0
2018-03-28 10:45:00,67.99,68.0,67.82,67.96,136960.0,49.3098,49.3171,49.1865,49.288,136960.0
2018-03-28 10:50:00,67.95,67.99,67.84,67.88,99519.0,49.2808,49.3098,49.201,49.23,99519.0
2018-03-28 10:55:00,67.88,67.89,67.78,67.8,146587.0,49.23,49.2373,49.1575,49.172,146587.0
2018-03-28 11:00:00,67.79,67.92,67.79,67.92,84270.0,49.1647,49.259,49.1647,49.259,84270.0
2018-03-28 11:05:00,67.92,68.0,67.86,68.0,154415.0,49.259,49.3171,49.2155,49.3171,154415.0
2018-03-28 11:10:00,68.0,68.15,67.98,68.09,146130.0,49.3171,49.4258,49.3025,49.3823,146130.0
2018-03-28 11:15:00,68.1,68.19,68.01,68.05,202508.0,49.3896,49.4548,49.3243,49.3533,202508.0
2018-03-28 11:20:00,68.06,68.1,68.0,68.06,134732.0,49.3606,49.3896,49.3171,49.3606,134732.0
2018-03-28 11:25:00,68.06,68.2,68.01,68.18,141927.0,49.3606,49.4621,49.3243,49.4476,141927.0
2018-03-28 11:30:00,68.19,68.2,68.03,68.2,95487.0,49.4548,49.4621,49.3388,49.4621,95487.0
2018-03-28 11:35:00,68.2,68.25,68.12,68.13,101744.0,49.4621,49.4984,49.4041,49.4113,101744.0
2018-03-28 11:40:00,68.13,68.24,68.07,68.12,77843.0,49.4113,49.4911,49.3678,49.4041,77843.0
2018-03-28 11:45:00,68.11,68.21,68.1,68.17,103984.0,49.3968,49.4694,49.3896,49.4403,103984.0
2018-03-28 11:50:00,68.17,68.4,68.17,68.38,105171.0,49.4403,49.6072,49.4403,49.5926,105171.0
2018-03-28 11:55:00,68.39,68.4,68.09,68.15,166834.0,49.5999,49.6072,49.3823,49.4258,166834.0
2018-03-28 12:00:00,68.14,68.14,68.01,68.05,85469.0,49.4186,49.4186,49.3243,49.3533,85469.0
2018-03-28 12:05:00,68.04,68.12,68.0,68.1,97511.0,49.3461,49.4041,49.3171,49.3896,97511.0
2018-03-28 12:10:00,68.1,68.11,68.03,68.08,73935.0,49.3896,49.3968,49.3388,49.3751,73935.0
2018-03-28 12:15:00,68.08,68.2,68.03,68.14,69838.0,49.3751,49.4621,49.3388,49.4186,69838.0
2018-03-28 12:20:00,68.14,68.17,68.04,68.12,70760.0,49.4186,49.4403,49.3461,49.4041,70760.0
2018-03-28 12:25:00,68.12,68.32,68.07,68.3,70288.0,49.4041,49.5491,49.3678,49.5346,70288.0
2018-03-28 12:30:00,68.3,68.37,68.23,68.27,78690.0,49.5346,49.5854,49.4839,49.5129,78690.0
2018-03-28 12:35:00,68.28,68.35,68.27,68.31,73824.0,49.5201,49.5709,49.5129,49.5419,73824.0
2018-03-28 12:40:00,68.32,68.43,68.32,68.39,59137.0,49.5491,49.6289,49.5491,49.5999,59137.0
2018-03-28 12:45:00,68.39,68.41,68.32,68.33,55208.0,49.5999,49.6144,49.5491,49.5564,55208.0
2018-03-28 12:50:00,68.32,68.4,68.3,68.33,40851.0,49.5491,49.6072,49.5346,49.5564,40851.0
2018-03-28 12:55:00,68.32,68.36,68.27,68.3,43136.0,49.5491,49.5781,49.5129,49.5346,43136.0
2018-03-28 13:00:00,68.31,68.33,68.06,68.08,57702.0,49.5419,49.5564,49.3606,49.3751,57702.0
2018-03-28 13:05:00,68.07,68.09,67.94,67.97,80606.0,49.3678,49.3823,49.2735,49.2953,80606.0
2018-03-28 13:10:00,67.96,68.0,67.92,67.95,64160.0,49.288,49.3171,49.259,49.2808,64160.0
2018-03-28 13:15:00,67.95,68.04,67.92,68.02,72078.0,49.2808,49.3461,49.259,49.3316,72078.0
2018-03-28 13:20:00,68.02,68.04,67.9,67.92,52808.0,49.3316,49.3461,49.2445,49.259,52808.0
2018-03-28 13:25:00,67.93,68.01,67.81,67.93,88071.0,49.2663,49.3243,49.1793,49.2663,88071.0
2018-03-28 13:30:00,67.93,67.96,67.9,67.91,59929.0,49.2663,49.288,49.2445,49.2518,59929.0
2018-03-28 13:35:00,67.9,67.93,67.84,67.93,59535.0,49.2445,49.2663,49.201,49.2663,59535.0
2018-03-28 13:40:00,67.92,68.07,67.92,67.96,87690.0,49.259,49.3678,49.259,49.288,87690.0
2018-03-28 13:45:00,67.97,68.08,67.96,68.05,60582.0,49.2953,49.3751,49.288,49.3533,60582.0
2018-03-28 13:50:00,68.05,68.11,67.91,67.94,98397.0,49.3533,49.3968,49.2518,49.2735,98397.0
2018-03-28 13:55:00,67.94,67.97,67.89,67.91,51094.0,49.2735,49.2953,49.2373,49.2518,51094.0
2018-03-28 14:00:00,67.91,67.98,67.9,67.93,67919.0,49.2518,49.3025,49.2445,49.2663,67919.0
2018-03-28 14:05:00,67.93,68.03,67.93,67.98,100039.0,49.2663,49.3388,49.2663,49.3025,100039.0
2018-03-28 14:10:00,67.98,68.03,67.95,68.03,89654.0,49.3025,49.3388,49.2808,49.3388,89654.0
2018-03-28 14:15:00,68.03,68.11,68.0,68.0,130148.0,49.3388,49.3968,49.3171,49.3171,130148.0
2018-03-28 14:20:00,68.0,68.04,67.93,68.03,54923.0,49.3171,49.3461,49.2663,49.3388,54923.0
2018-03-28 14:25:00,68.04,68.07,67.9,67.94,63329.0,49.3461,49.3678,49.2445,49.2735,63329.0
2018-03-28 14:30:00,67.94,67.94,67.86,67.89,51716.0,49.2735,49.2735,49.2155,49.2373,51716.0
2018-03-28 14:35:00,67.89,67.9,67.8,67.84,55187.0,49.2373,49.2445,49.172,49.201,55187.0
2018-03-28 14:40:00,67.85,68.0,67.85,67.94,56738.0,49.2083,49.3171,49.2083,49.2735,56738.0
2018-03-28 14:45:00,67.94,68.02,67.92,68.02,70316.0,49.2735,49.3316,49.259,49.3316,70316.0
2018-03-28 14:50:00,68.02,68.04,67.95,67.97,48028.0,49.3316,49.3461,49.2808,49.2953,48028.0
2018-03-28 14:55:00,67.98,68.01,67.94,67.98,70850.0,49.3025,49.3243,49.2735,49.3025,70850.0
2018-03-28 15:00:00,67.97,67.97,67.77,67.79,88358.0,49.2953,49.2953,49.1502,49.1647,88358.0
2018-03-28 15:05:00,67.78,67.84,67.75,67.78,52608.0,49.1575,49.201,49.1357,49.1575,52608.0
2018-03-28 15:10:00,67.79,67.82,67.7,67.76,105703.0,49.1647,49.1865,49.0995,49.143,105703.0
2018-03-28 15:15:00,67.76,67.82,67.68,67.81,90864.0,49.143,49.1865,49.085,49.1793,90864.0
2018-03-28 15:20:00,67.82,67.85,67.73,67.82,62176.0,49.1865,49.2083,49.1212,49.1865,62176.0
2018-03-28 15:25:00,67.82,67.91,67.81,67.9,55414.0,49.1865,49.2518,49.1793,49.2445,55414.0
2018-03-28 15:30:00,67.9,67.93,67.8,67.8,86968.0,49.2445,49.2663,49.172,49.172,86968.0
2018-03-28 15:35:00,67.81,67.98,67.8,67.96,106289.0,49.1793,49.3025,49.172,49.288,106289.0
2018-03-28 15:40:00,67.96,68.0,67.88,67.88,93800.0,49.288,49.3171,49.23,49.23,93800.0
2018-03-28 15:45:00,67.89,67.9,67.77,67.8,217623.0,49.2373,49.2445,49.1502,49.172,217623.0
2018-03-28 15:50:00,67.8,67.84,67.78,67.79,150922.0,49.172,49.201,49.1575,49.1647,150922.0
2018-03-28 15:55:00,67.8,67.85,67.77,67.79,323830.0,49.172,49.2083,49.1502,49.1647,323830.0
2018-03-29 09:30:00,68.1,68.1,67.8,67.92,220377.0,49.3896,49.3896,49.172,49.259,220377.0
2018-03-29 09:35:00,67.92,68.11,67.84,67.94,125582.0,49.259,49.3968,49.201,49.2735,125582.0
2018-03-29 09:40:00,67.94,68.06,67.91,67.93,119835.0,49.2735,49.3606,49.2518,49.2663,119835.0
2018-03-29 09:45:00,67.93,68.02,67.93,67.96,103611.0,49.2663,49.3316,49.2663,49.288,103611.0
2018-03-29 09:50:00,67.96,68.12,67.93,67.95,123709.0,49.288,49.4041,49.2663,49.2808,123709.0
2018-03-29 09:55:00,67.95,67.95,67.8,67.87,194985.0,49.2808,49.2808,49.172,49.2228,194985.0
2018-03-29 10:00:00,67.87,67.94,67.73,67.94,121387.0,49.2228,49.2735,49.1212,49.2735,121387.0
2018-03-29 10:05:00,67.93,67.94,67.78,67.83,104687.0,49.2663,49.2735,49.1575,49.1938,104687.0
2018-03-29 10:10:00,67.83,67.83,67.73,67.83,114585.0,49.1938,49.1938,49.1212,49.1938,114585.0
2018-03-29 10:15:00,67.84,67.87,67.78,67.83,180383.0,49.201,49.2228,49.1575,49.1938,180383.0
2018-03-29 10:20:00,67.82,68.01,67.82,67.95,121491.0,49.1865,49.3243,49.1865,49.2808,121491.0
2018-03-29 10:25:00,67.95,67.98,67.87,67.95,144248.0,49.2808,49.3025,49.2228,49.2808,144248.0
2018-03-29 10:30:00,67.95,67.96,67.76,67.78,100551.0,49.2808,49.288,49.143,49.1575,100551.0
2018-03-29 10:35:00,67.78,67.86,67.77,67.83,62117.0,49.1575,49.2155,49.1502,49.1938,62117.0
2018-03-29 10:40:00,67.83,67.93,67.79,67.93,60579.0,49.1938,49.2663,49.1647,49.2663,60579.0
2018-03-29 10:45:00,67.93,67.95,67.79,67.85,62555.0,49.2663,49.2808,49.1647,49.2083,62555.0
2018-03-29 10:50:00,67.86,67.9,67.8,67.82,52436.0,49.2155,49.2445,49.172,49.1865,52436.0
2018-03-29 10:55:00,67.81,67.82,67.61,67.66,116382.0,49.1793,49.1865,49.0342,49.0705,116382.0
2018-03-29 11:00:00,67.66,67.78,67.65,67.74,59866.0,49.0705,49.1575,49.0632,49.1285,59866.0
2018-03-29 11:05:00,67.73,67.83,67.7,67.8,53043.0,49.1212,49.1938,49.0995,49.172,53043.0
2018-03-29 11:10:00,67.79,67.88,67.77,67.85,78206.0,49.1647,49.23,49.1502,49.2083,78206.0
2018-03-29 11:15:00,67.85,67.93,67.84,67.9,119611.0,49.2083,49.2663,49.201,49.2445,119611.0
2018-03-29 11:20:00,67.9,67.94,67.8,67.8,79946.0,49.2445,49.2735,49.172,49.172,79946.0
2018-03-29 11:25:00,67.81,67.82,67.74,67.74,132922.0,49.1793,49.1865,49.1285,49.1285,132922.0
2018-03-29 11:30:00,67.74,67.85,67.72,67.76,107853.0,49.1285,49.2083,49.114,49.143,107853.0
2018-03-29 11:35:00,67.77,67.85,67.76,67.82,70699.0,49.1502,49.2083,49.143,49.1865,70699.0
2018-03-29 11:40:00,67.82,67.83,67.73,67.77,110079.0,49.1865,49.1938,49.1212,49.1502,110079.0
2018-03-29 11:45:00,67.78,67.8,67.74,67.8,72732.0,49.1575,49.172,49.1285,49.172,72732.0
2018-03-29 11:50:00,67.81,67.84,67.75,67.77,66171.0,49.1793,49.201,49.1357,49.1502,66171.0
2018-03-29 11:55:00,67.77,67.78,67.71,67.77,56823.0,49.1502,49.1575,49.1067,49.1502,56823.0
2018-03-29 12:00:00,67.77,67.77,67.65,67.65,52237.0,49.1502,49.1502,49.0632,49.0632,52237.0
2018-03-29 12:05:00,67.65,67.79,67.64,67.72,68684.0,49.0632,49.1647,49.056,49.114,68684.0
2018-03-29 12:10:00,67.73,67.81,67.72,67.75,70017.0,49.1212,49.1793,49.114,49.1357,70017.0
2018-03-29 12:15:00,67.75,67.78,67.67,67.67,63631.0,49.1357,49.1575,49.0777,49.0777,63631.0
2018-03-29 12:20:00,67.68,67.72,67.66,67.69,77005.0,49.085,49.114,49.0705,49.0922,77005.0
2018-03-29 12:25:00,67.7,67.7,67.64,67.66,67516.0,49.0995,49.0995,49.056,49.0705,67516.0
2018-03-29 12:30:00,67.66,67.71,67.62,67.67,38385.0,49.0705,49.1067,49.0415,49.0777,38385.0
2018-03-29 12:35:00,67.68,67.73,67.64,67.73,46042.0,49.085,49.1212,49.056,49.1212,46042.0
2018-03-29 12:40:00,67.73,67.81,67.72,67.79,84924.0,49.1212,49.1793,49.114,49.1647,84924.0
2018-03-29 12:45:00,67.79,67.81,67.75,67.77,48028.0,49.1647,49.1793,49.1357,49.1502,48028.0
2018-03-29 12:50:00,67.77,67.78,67.68,67.73,31028.0,49.1502,49.1575,49.085,49.1212,31028.0
2018-03-29 12:55:00,67.74,67.78,67.73,67.74,47691.0,49.1285,49.1575,49.1212,49.1285,47691.0
2018-03-29 13:00:00,67.74,67.8,67.72,67.76,44405.0,49.1285,49.172,49.114,49.143,44405.0
2018-03-29 13:05:00,67.76,67.77,67.66,67.67,72244.0,49.143,49.1502,49.0705,49.0777,72244.0
2018-03-29 13:10:00,67.67,67.68,67.58,67.58,46247.0,49.0777,49.085,49.0124,49.0124,46247.0
2018-03-29 13:15:00,67.58,67.59,67.41,67.5,130526.0,49.0124,49.0197,48.8892,48.9544,130526.0
2018-03-29 13:20:00,67.51,67.58,67.5,67.53,33568.0,48.9617,49.0124,48.9544,48.9762,33568.0
2018-03-29 13:25:00,67.53,67.56,67.51,67.51,56294.0,48.9762,48.9979,48.9617,48.9617,56294.0
2018-03-29 13:30:00,67.51,67.53,67.43,67.45,56325.0,48.9617,48.9762,48.9037,48.9182,56325.0
2018-03-29 13:35:00,67.45,67.45,67.31,67.33,103464.0,48.9182,48.9182,48.8166,48.8311,103464.0
2018-03-29 13:40:00,67.34,67.35,67.29,67.3,123871.0,48.8384,48.8456,48.8021,48.8094,123871.0
2018-03-29 13:45:00,67.3,67.32,67.25,67.26,138520.0,48.8094,48.8239,48.7731,48.7804,138520.0
2018-03-29 13:50:00,67.26,67.37,67.25,67.35,70050.0,48.7804,48.8601,48.7731,48.8456,70050.0
2018-03-29 13:55:00,67.35,67.36,67.24,67.24,190375.0,48.8456,48.8529,48.7659,48.7659,190375.0
2018-03-29 14:00:00,67.23,67.28,67.17,67.23,209192.0,48.7586,48.7949,48.7151,48.7586,209192.0
2018-03-29 14:05:00,67.23,67.3,67.21,67.3,92151.0,48.7586,48.8094,48.7441,48.8094,92151.0
2018-03-29 14:10:00,67.3,67.45,67.3,67.42,51267.0,48.8094,48.9182,48.8094,48.8964,51267.0
2018-03-29 14:15:00,67.42,67.56,67.41,67.56,51719.0,48.8964,48.9979,48.8892,48.9979,51719.0
2018-03-29 14:20:00,67.56,67.58,67.48,67.51,130764.0,48.9979,49.0124,48.9399,48.9617,130764.0
2018-03-29 14:25:00,67.51,67.52,67.45,67.51,55671.0,48.9617,48.9689,48.9182,48.9617,55671.0
2018-03-29 14:30:00,67.51,67.53,67.42,67.48,76338.0,48.9617,48.9762,48.8964,48.9399,76338.0
2018-03-29 14:35:00,67.48,67.48,67.41,67.42,48611.0,48.9399,48.9399,48.8892,48.8964,48611.0
2018-03-29 14:40:00,67.42,67.54,67.42,67.53,73434.0,48.8964,48.9834,48.8964,48.9762,73434.0
2018-03-29 14:45:00,67.53,67.58,67.49,67.55,63820.0,48.9762,49.0124,48.9472,48.9907,63820.0
2018-03-29 14:50:00,67.55,67.6,67.54,67.58,65458.0,48.9907,49.027,48.9834,49.0124,65458.0
2018-03-29 14:55:00,67.58,67.67,67.56,67.65,144904.0,49.0124,49.0777,48.9979,49.0632,144904.0
2018-03-29 15:00:00,67.65,67.65,67.56,67.56,111306.0,49.0632,49.0632,48.9979,48.9979,111306.0
2018-03-29 15:05:00,67.57,67.62,67.54,67.56,53494.0,49.0052,49.0415,48.9834,48.9979,53494.0
2018-03-29 15:10:00,67.55,67.65,67.52,67.62,47508.0,48.9907,49.0632,48.9689,49.0415,47508.0
2018-03-29 15:15:00,67.61,67.65,67.52,67.54,65089.0,49.0342,49.0632,48.9689,48.9834,65089.0
2018-03-29 15:20:00,67.53,67.61,67.51,67.59,38757.0,48.9762,49.0342,48.9617,49.0197,38757.0
2018-03-29 15:25:00,67.59,67.64,67.51,67.64,92051.0,49.0197,49.056,48.9617,49.056,92051.0
2018-03-29 15:30:00,67.63,67.64,67.5,67.54,117862.0,49.0487,49.056,48.9544,48.9834,117862.0
2018-03-29 15:35:00,67.53,67.61,67.49,67.6,86659.0,48.9762,49.0342,48.9472,49.027,86659.0
2018-03-29 15:40:00,67.61,67.66,67.56,67.59,94296.0,49.0342,49.0705,48.9979,49.0197,94296.0
2018-03-29 15:45:00,67.59,67.72,67.58,67.68,204539.0,49.0197,49.114,49.0124,49.085,204539.0
2018-03-29 15:50:00,67.69,67.73,67.63,67.64,213185.0,49.0922,49.1212,49.0487,49.056,213185.0
2018-03-29 15:55:00,67.63,67.64,67.43,67.44,421194.0,49.0487,49.056,48.9037,48.9109,421194.0
2018-04-02 09:30:00,67.63,67.96,67.61,67.79,128461.0,49.0487,49.288,49.0342,49.1647,128461.0
2018-04-02 09:35:00,67.8,67.97,67.7,67.91,91090.0,49.172,49.2953,49.0995,49.2518,91090.0
2018-04-02 09:40:00,67.89,67.98,67.76,67.85,155574.0,49.2373,49.3025,49.143,49.2083,155574.0
2018-04-02 09:45:00,67.85,68.01,67.83,67.94,180206.0,49.2083,49.3243,49.1938,49.2735,180206.0
2018-04-02 09:50:00,67.94,68.01,67.84,67.88,93060.0,49.2735,49.3243,49.201,49.23,93060.0
2018-04-02 09:55:00,67.88,67.97,67.8,67.94,64313.0,49.23,49.2953,49.172,49.2735,64313.0
2018-04-02 10:00:00,67.93,67.98,67.85,67.96,67369.0,49.2663,49.3025,49.2083,49.288,67369.0
2018-04-02 10:05:00,67.96,67.99,67.85,67.86,81181.0,49.288,49.3098,49.2083,49.2155,81181.0
2018-04-02 10:10:00,67.86,67.98,67.86,67.95,56618.0,49.2155,49.3025,49.2155,49.2808,56618.0
2018-04-02 10:15:00,67.95,68.03,67.95,67.99,71182.0,49.2808,49.3388,49.2808,49.3098,71182.0
2018-04-02 10:20:00,67.99,68.01,67.93,68.0,89632.0,49.3098,49.3243,49.2663,49.3171,89632.0
2018-04-02 10:25:00,67.99,68.06,67.95,68.05,85568.0,49.3098,49.3606,49.2808,49.3533,85568.0
2018-04-02 10:30:00,68.05,68.05,67.96,67.99,48422.0,49.3533,49.3533,49.288,49.3098,48422.0
2018-04-02 10:35:00,68.0,68.06,67.95,67.95,68676.0,49.3171,49.3606,49.2808,49.2808,68676.0
2018-04-02 10:40:00,67.94,67.96,67.73,67.76,66274.0,49.2735,49.288,49.1212,49.143,66274.0
2018-04-02 10:45:00,67.76,67.76,67.64,67.64,68387.0,49.143,49.143,49.056,49.056,68387.0
2018-04-02 10:50:00,67.65,67.68,67.57,67.62,57651.0,49.0632,49.085,49.0052,49.0415,57651.0
2018-04-02 10:55:00,67.61,67.62,67.45,67.45,57408.0,49.0342,49.0415,48.9182,48.9182,57408.0
2018-04-02 11:00:00,67.45,67.45,67.36,67.43,64559.0,48.9182,48.9182,48.8529,48.9037,64559.0
2018-04-02 11:05:00,67.43,67.59,67.42,67.48,65211.0,48.9037,49.0197,48.8964,48.9399,65211.0
2018-04-02 11:10:00,67.49,67.52,67.33,67.34,58229.0,48.9472,48.9689,48.8311,48.8384,58229.0
2018-04-02 11:15:00,67.34,67.46,67.28,67.42,42127.0,48.8384,48.9254,48.7949,48.8964,42127.0
2018-04-02 11:20:00,67.42,67.5,67.36,67.49,60741.0,48.8964,48.9544,48.8529,48.9472,60741.0
2018-04-02 11:25:00,67.49,67.53,67.4,67.51,45461.0,48.9472,48.9762,48.8819,48.9617,45461.0
2018-04-02 11:30:00,67.51,67.56,67.49,67.54,29769.0,48.9617,48.9979,48.9472,48.9834,29769.0
2018-04-02 11:35:00,67.54,67.55,67.17,67.24,60495.0,48.9834,48.9907,48.7151,48.7659,60495.0
2018-04-02 11:40:00,67.23,67.23,67.13,67.15,34159.0,48.7586,48.7586,48.6861,48.7006,34159.0
2018-04-02 11:45:00,67.16,67.37,67.13,67.33,32537.0,48.7078,48.8601,48.6861,48.8311,32537.0
2018-04-02 11:50:00,67.33,67.34,67.19,67.27,33775.0,48.8311,48.8384,48.7296,48.7876,33775.0
2018-04-02 11:55:00,67.27,67.29,67.15,67.15,30398.0,48.7876,48.8021,48.7006,48.7006,30398.0
2018-04-02 12:00:00,67.15,67.17,67.05,67.12,88395.0,48.7006,48.7151,48.6281,48.6788,88395.0
2018-04-02 12:05:00,67.12,67.14,66.96,66.97,98517.0,48.6788,48.6933,48.5628,48.57,98517.0
2018-04-02 12:10:00,66.97,67.03,66.94,66.96,60324.0,48.57,48.6136,48.5483,48.5628,60324.0
2018-04-02 12:15:00,66.97,67.02,66.94,66.94,49342.0,48.57,48.6063,48.5483,48.5483,49342.0
2018-04-02 12:20:00,66.93,66.95,66.88,66.92,45328.0,48.541,48.5555,48.5048,48.5338,45328.0
2018-04-02 12:25:00,66.91,66.95,66.88,66.92,47149.0,48.5265,48.5555,48.5048,48.5338,47149.0
2018-04-02 12:30:00,66.92,67.06,66.92,67.0,34270.0,48.5338,48.6353,48.5338,48.5918,34270.0
2018-04-02 12:35:00,67.01,67.06,66.99,67.03,27604.0,48.5991,48.6353,48.5845,48.6136,27604.0
2018-04-02 12:40:00,67.03,67.14,67.0,67.13,32248.0,48.6136,48.6933,48.5918,48.6861,32248.0
2018-04-02 12:45:00,67.12,67.19,67.11,67.16,25613.0,48.6788,48.7296,48.6716,48.7078,25613.0
2018-04-02 12:50:00,67.17,67.19,67.11,67.11,25239.0,48.7151,48.7296,48.6716,48.6716,25239.0
2018-04-02 12:55:00,67.13,67.14,67.07,67.1,67988.0,48.6861,48.6933,48.6426,48.6643,67988.0
2018-04-02 13:00:00,67.09,67.1,67.04,67.04,34630.0,48.6571,48.6643,48.6208,48.6208,34630.0
2018-04-02 13:05:00,67.05,67.07,67.02,67.04,47419.0,48.6281,48.6426,48.6063,48.6208,47419.0
2018-04-02 13:10:00,67.05,67.1,67.02,67.05,47553.0,48.6281,48.6643,48.6063,48.6281,47553.0
2018-04-02 13:15:00,67.05,67.11,67.02,67.11,53029.0,48.6281,48.6716,48.6063,48.6716,53029.0
2018-04-02 13:20:00,67.11,67.15,67.03,67.06,57015.0,48.6716,48.7006,48.6136,48.6353,57015.0
2018-04-02 13:25:00,67.06,67.11,67.0,67.02,45526.0,48.6353,48.6716,48.5918,48.6063,45526.0
2018-04-02 13:30:00,67.03,67.05,66.95,67.0,31684.0,48.6136,48.6281,48.5555,48.5918,31684.0
2018-04-02 13:35:00,67.0,67.01,66.89,66.93,31153.0,48.5918,48.5991,48.512,48.541,31153.0
2018-04-02 13:40:00,66.93,66.95,66.87,66.94,39846.0,48.541,48.5555,48.4975,48.5483,39846.0
2018-04-02 13:45:00,66.94,67.01,66.88,66.9,36301.0,48.5483,48.5991,48.5048,48.5193,36301.0
2018-04-02 13:50:00,66.9,66.92,66.82,66.89,38150.0,48.5193,48.5338,48.4613,48.512,38150.0
2018-04-02 13:55:00,66.9,66.91,66.85,66.86,37359.0,48.5193,48.5265,48.483,48.4903,37359.0
2018-04-02 14:00:00,66.85,66.91,66.8,66.87,85128.0,48.483,48.5265,48.4468,48.4975,85128.0
2018-04-02 14:05:00,66.87,66.87,66.8,66.85,85439.0,48.4975,48.4975,48.4468,48.483,85439.0
2018-04-02 14:10:00,66.84,67.01,66.84,67.0,61120.0,48.4758,48.5991,48.4758,48.5918,61120.0
2018-04-02 14:15:00,67.01,67.04,66.93,67.01,33653.0,48.5991,48.6208,48.541,48.5991,33653.0
2018-04-02 14:20:00,67.01,67.12,67.0,67.07,39399.0,48.5991,48.6788,48.5918,48.6426,39399.0
2018-04-02 14:25:00,67.06,67.1,66.95,67.01,40757.0,48.6353,48.6643,48.5555,48.5991,40757.0
2018-04-02 14:30:00,67.0,67.03,66.93,66.96,90539.0,48.5918,48.6136,48.541,48.5628,90539.0
2018-04-02 14:35:00,66.96,67.05,66.96,67.02,40203.0,48.5628,48.6281,48.5628,48.6063,40203.0
2018-04-02 14:40:00,67.01,67.02,66.88,66.9,47037.0,48.5991,48.6063,48.5048,48.5193,47037.0
2018-04-02 14:45:00,66.89,66.96,66.85,66.95,42689.0,48.512,48.5628,48.483,48.5555,42689.0
2018-04-02 14:50:00,66.95,67.06,66.94,67.01,60864.0,48.5555,48.6353,48.5483,48.5991,60864.0
2018-04-02 14:55:00,67.0,67.0,66.88,66.93,42443.0,48.5918,48.5918,48.5048,48.541,42443.0
2018-04-02 15:00:00,66.92,66.95,66.77,66.78,65202.0,48.5338,48.5555,48.425,48.4322,65202.0
2018-04-02 15:05:00,66.78,66.81,66.7,66.76,58119.0,48.4322,48.454,48.3742,48.4177,58119.0
2018-04-02 15:10:00,66.75,66.81,66.7,66.8,55654.0,48.4105,48.454,48.3742,48.4468,55654.0
2018-04-02 15:15:00,66.81,66.81,66.73,66.8,62761.0,48.454,48.454,48.396,48.4468,62761.0
2018-04-02 15:20:00,66.8,66.83,66.7,66.7,60917.0,48.4468,48.4685,48.3742,48.3742,60917.0
2018-04-02 15:25:00,66.7,66.78,66.68,66.78,41027.0,48.3742,48.4322,48.3597,48.4322,41027.0
2018-04-02 15:30:00,66.78,66.85,66.75,66.75,83654.0,48.4322,48.483,48.4105,48.4105,83654.0
2018-04-02 15:35:00,66.75,66.87,66.75,66.82,84369.0,48.4105,48.4975,48.4105,48.4613,84369.0
2018-04-02 15:40:00,66.81,66.91,66.79,66.85,84226.0,48.454,48.5265,48.4395,48.483,84226.0
2018-04-02 15:45:00,66.85,66.96,66.83,66.95,95767.0,48.483,48.5628,48.4685,48.5555,95767.0
2018-04-02 15:50:00,66.96,67.13,66.95,67.11,124682.0,48.5628,48.6861,48.5555,48.6716,124682.0
2018-04-02 15:55:00,67.11,67.12,67.02,67.06,203477.0,48.6716,48.6788,48.6063,48.6353,203477.0
2018-04-03 09:30:00,67.18,67.27,66.9,66.99,130629.0,48.7223,48.7876,48.5193,48.5845,130629.0
2018-04-03 09:35:00,66.96,67.11,66.92,67.01,56380.0,48.5628,48.6716,48.5338,48.5991,56380.0
2018-04-03 09:40:00,67.0,67.2,66.98,67.09,54534.0,48.5918,48.7369,48.5773,48.6571,54534.0
2018-04-03 09:45:00,67.08,67.22,66.99,67.22,51256.0,48.6498,48.7514,48.5845,48.7514,51256.0
2018-04-03 09:50:00,67.22,67.32,67.2,67.24,40202.0,48.7514,48.8239,48.7369,48.7659,40202.0
2018-04-03 09:55:00,67.25,67.3,67.2,67.27,43487.0,48.7731,48.8094,48.7369,48.7876,43487.0
2018-04-03 10:00:00,67.27,67.32,67.25,67.31,63646.0,48.7876,48.8239,48.7731,48.8166,63646.0
2018-04-03 10:05:00,67.32,67.43,67.32,67.38,32274.0,48.8239,48.9037,48.8239,48.8674,32274.0
2018-04-03 10:10:00,67.38,67.39,67.22,67.27,37416.0,48.8674,48.8746,48.7514,48.7876,37416.0
2018-04-03 10:15:00,67.29,67.32,67.04,67.04,30231.0,48.8021,48.8239,48.6208,48.6208,30231.0
2018-04-03 10:20:00,67.05,67.18,67.05,67.14,26689.0,48.6281,48.7223,48.6281,48.6933,26689.0
2018-04-03 10:25:00,67.14,67.16,67.06,67.11,21771.0,48.6933,48.7078,48.6353,48.6716,21771.0
2018-04-03 10:30:00,67.12,67.12,67.0,67.1,33619.0,48.6788,48.6788,48.5918,48.6643,33619.0
2018-04-03 10:35:00,67.1,67.23,67.1,67.22,32567.0,48.6643,48.7586,48.6643,48.7514,32567.0
2018-04-03 10:40:00,67.22,67.29,67.19,67.25,31444.0,48.7514,48.8021,48.7296,48.7731,31444.0
2018-04-03 10:45:00,67.25,67.27,67.14,67.24,34916.0,48.7731,48.7876,48.6933,48.7659,34916.0
2018-04-03 10:50:00,67.25,67.29,67.19,67.27,32193.0,48.7731,48.8021,48.7296,48.7876,32193.0
2018-04-03 10:55:00,67.27,67.32,67.14,67.23,34174.0,48.7876,48.8239,48.6933,48.7586,34174.0
2018-04-03 11:00:00,67.24,67.43,67.15,67.41,46874.0,48.7659,48.9037,48.7006,48.8892,46874.0
2018-04-03 11:05:00,67.4,67.46,67.33,67.43,28516.0,48.8819,48.9254,48.8311,48.9037,28516.0
2018-04-03 11:10:00,67.41,67.44,67.24,67.28,42160.0,48.8892,48.9109,48.7659,48.7949,42160.0
2018-04-03 11:15:00,67.28,67.29,67.21,67.24,19424.0,48.7949,48.8021,48.7441,48.7659,19424.0
2018-04-03 11:20:00,67.24,67.31,67.2,67.23,19920.0,48.7659,48.8166,48.7369,48.7586,19920.0
2018-04-03 11:25:00,67.23,67.33,67.21,67.21,26225.0,48.7586,48.8311,48.7441,48.7441,26225.0
2018-04-03 11:30:00,67.2,67.27,67.11,67.12,35772.0,48.7369,48.7876,48.6716,48.6788,35772.0
2018-04-03 11:35:00,67.13,67.28,67.12,67.28,40614.0,48.6861,48.7949,48.6788,48.7949,40614.0
2018-04-03 11:40:00,67.27,67.33,67.22,67.33,23449.0,48.7876,48.8311,48.7514,48.8311,23449.0
2018-04-03 11:45:00,67.34,67.43,67.3,67.43,43132.0,48.8384,48.9037,48.8094,48.9037,43132.0
2018-04-03 11:50:00,67.42,67.53,67.35,67.46,53651.0,48.8964,48.9762,48.8456,48.9254,53651.0
2018-04-03 11:55:00,67.46,67.49,67.41,67.47,43906.0,48.9254,48.9472,48.8892,48.9327,43906.0
2018-04-03 12:00:00,67.47,67.47,67.35,67.35,42023.0,48.9327,48.9327,48.8456,48.8456,42023.0
2018-04-03 12:05:00,67.36,67.36,67.31,67.33,22361.0,48.8529,48.8529,48.8166,48.8311,22361.0
2018-04-03 12:10:00,67.32,67.35,67.29,67.31,31705.0,48.8239,48.8456,48.8021,48.8166,31705.0
2018-04-03 12:15:00,67.31,67.34,67.27,67.31,20914.0,48.8166,48.8384,48.7876,48.8166,20914.0
2018-04-03 12:20:00,67.31,67.33,67.25,67.29,50899.0,48.8166,48.8311,48.7731,48.8021,50899.0
2018-04-03 12:25:00,67.29,67.4,67.25,67.25,37676.0,48.8021,48.8819,48.7731,48.7731,37676.0
2018-04-03 12:30:00,67.25,67.29,67.22,67.23,18106.0,48.7731,48.8021,48.7514,48.7586,18106.0
2018-04-03 12:35:00,67.23,67.26,67.18,67.19,26269.0,48.7586,48.7804,48.7223,48.7296,26269.0
2018-04-03 12:40:00,67.19,67.31,67.18,67.28,24038.0,48.7296,48.8166,48.7223,48.7949,24038.0
2018-04-03 12:45:00,67.28,67.29,67.16,67.16,17002.0,48.7949,48.8021,48.7078,48.7078,17002.0
2018-04-03 12:50:00,67.17,67.22,67.1,67.13,67991.0,48.7151,48.7514,48.6643,48.6861,67991.0
2018-04-03 12:55:00,67.13,67.15,67.04,67.07,32665.0,48.6861,48.7006,48.6208,48.6426,32665.0
2018-04-03 13:00:00,67.07,67.08,67.02,67.07,40066.0,48.6426,48.6498,48.6063,48.6426,40066.0
2018-04-03 13:05:00,67.08,67.1,66.92,66.93,94916.0,48.6498,48.6643,48.5338,48.541,94916.0
2018-04-03 13:10:00,66.93,66.97,66.9,66.93,24733.0,48.541,48.57,48.5193,48.541,24733.0
2018-04-03 13:15:00,66.95,66.97,66.9,66.96,17328.0,48.5555,48.57,48.5193,48.5628,17328.0
2018-04-03 13:20:00,66.96,66.97,66.91,66.93,24456.0,48.5628,48.57,48.5265,48.541,24456.0
2018-04-03 13:25:00,66.93,67.06,66.93,67.0,26394.0,48.541,48.6353,48.541,48.5918,26394.0
2018-04-03 13:30:00,67.01,67.05,66.97,67.02,21154.0,48.5991,48.6281,48.57,48.6063,21154.0
2018-04-03 13:35:00,67.03,67.05,66.98,66.98,18150.0,48.6136,48.6281,48.5773,48.5773,18150.0
2018-04-03 13:40:00,66.98,67.08,66.97,67.08,14989.0,48.5773,48.6498,48.57,48.6498,14989.0
2018-04-03 13:45:00,67.08,67.11,67.02,67.06,31350.0,48.6498,48.6716,48.6063,48.6353,31350.0
2018-04-03 13:50:00,67.06,67.08,67.03,67.06,40149.0,48.6353,48.6498,48.6136,48.6353,40149.0
2018-04-03 13:55:00,67.07,67.18,67.06,67.15,34753.0,48.6426,48.7223,48.6353,48.7006,34753.0
2018-04-03 14:00:00,67.16,67.2,67.1,67.18,34856.0,48.7078,48.7369,48.6643,48.7223,34856.0
2018-04-03 14:05:00,67.19,67.2,67.09,67.1,44255.0,48.7296,48.7369,48.6571,48.6643,44255.0
2018-04-03 14:10:00,67.11,67.17,67.05,67.06,54913.0,48.6716,48.7151,48.6281,48.6353,54913.0
2018-04-03 14:15:00,67.07,67.14,67.05,67.13,39488.0,48.6426,48.6933,48.6281,48.6861,39488.0
2018-04-03 14:20:00,67.12,67.15,67.08,67.15,40616.0,48.6788,48.7006,48.6498,48.7006,40616.0
2018-04-03 14:25:00,67.15,67.2,67.11,67.2,40708.0,48.7006,48.7369,48.6716,48.7369,40708.0
2018-04-03 14:30:00,67.2,67.3,67.18,67.24,35152.0,48.7369,48.8094,48.7223,48.7659,35152.0
2018-04-03 14:35:00,67.24,67.28,67.23,67.28,18762.0,48.7659,48.7949,48.7586,48.7949,18762.0
2018-04-03 14:40:00,67.28,67.28,67.23,67.23,27690.0,48.7949,48.7949,48.7586,48.7586,27690.0
2018-04-03 14:45:00,67.24,67.37,67.19,67.35,91030.0,48.7659,48.8601,48.7296,48.8456,91030.0
2018-04-03 14:50:00,67.36,67.44,67.32,67.4,40350.0,48.8529,48.9109,48.8239,48.8819,40350.0
2018-04-03 14:55:00,67.41,67.5,67.38,67.39,49917.0,48.8892,48.9544,48.8674,48.8746,49917.0
2018-04-03 15:00:00,67.38,67.47,67.33,67.44,50401.0,48.8674,48.9327,48.8311,48.9109,50401.0
2018-04-03 15:05:00,67.45,67.57,67.44,67.53,72883.0,48.9182,49.0052,48.9109,48.9762,72883.0
2018-04-03 15:10:00,67.52,67.62,67.4,67.42,74446.0,48.9689,49.0415,48.8819,48.8964,74446.0
2018-04-03 15:15:00,67.42,67.49,67.41,67.46,42611.0,48.8964,48.9472,48.8892,48.9254,42611.0
2018-04-03 15:20:00,67.46,67.53,67.4,67.53,55597.0,48.9254,48.9762,48.8819,48.9762,55597.0
2018-04-03 15:25:00,67.53,67.57,67.47,67.56,49781.0,48.9762,49.0052,48.9327,48.9979,49781.0
2018-04-03 15:30:00,67.56,67.57,67.39,67.41,69259.0,48.9979,49.0052,48.8746,48.8892,69259.0
2018-04-03 15:35:00,67.42,67.46,67.34,67.43,50118.0,48.8964,48.9254,48.8384,48.9037,50118.0
2018-04-03 15:40:00,67.43,67.46,67.34,67.36,112868.0,48.9037,48.9254,48.8384,48.8529,112868.0
2018-04-03 15:45:00,67.38,67.45,67.32,67.4,91880.0,48.8674,48.9182,48.8239,48.8819,91880.0
2018-04-03 15:50:00,67.4,67.43,67.3,67.33,111936.0,48.8819,48.9037,48.8094,48.8311,111936.0
2018-04-03 15:55:00,67.32,67.44,67.32,67.35,234065.0,48.8239,48.9109,48.8239,48.8456,234065.0
2018-04-04 09:30:00,67.23,67.29,66.87,66.89,107623.0,48.7586,48.8021,48.4975,48.512,107623.0
2018-04-04 09:35:00,66.88,67.0,66.81,66.87,58939.0,48.5048,48.5918,48.454,48.4975,58939.0
2018-04-04 09:40:00,66.87,67.21,66.83,67.19,61028.0,48.4975,48.7441,48.4685,48.7296,61028.0
2018-04-04 09:45:00,67.19,67.19,66.98,67.13,47237.0,48.7296,48.7296,48.5773,48.6861,47237.0
2018-04-04 09:50:00,67.15,67.16,67.07,67.12,49062.0,48.7006,48.7078,48.6426,48.6788,49062.0
2018-04-04 09:55:00,67.13,67.43,67.12,67.43,45291.0,48.6861,48.9037,48.6788,48.9037,45291.0
2018-04-04 10:00:00,67.42,67.43,67.27,67.36,48484.0,48.8964,48.9037,48.7876,48.8529,48484.0
2018-04-04 10:05:00,67.36,67.54,67.36,67.46,68464.0,48.8529,48.9834,48.8529,48.9254,68464.0
2018-04-04 10:10:00,67.47,67.53,67.44,67.52,44716.0,48.9327,48.9762,48.9109,48.9689,44716.0
2018-04-04 10:15:00,67.51,67.51,67.35,67.49,54702.0,48.9617,48.9617,48.8456,48.9472,54702.0
2018-04-04 10:20:00,67.49,67.52,67.42,67.46,64493.0,48.9472,48.9689,48.8964,48.9254,64493.0
2018-04-04 10:25:00,67.45,67.49,67.38,67.42,39858.0,48.9182,48.9472,48.8674,48.8964,39858.0
2018-04-04 10:30:00,67.43,67.43,67.29,67.37,31940.0,48.9037,48.9037,48.8021,48.8601,31940.0
2018-04-04 10:35:00,67.38,67.39,67.29,67.33,40183.0,48.8674,48.8746,48.8021,48.8311,40183.0
2018-04-04 10:40:00,67.32,67.32,67.21,67.28,89024.0,48.8239,48.8239,48.7441,48.7949,89024.0
2018-04-04 10:45:00,67.29,67.31,67.18,67.21,30137.0,48.8021,48.8166,48.7223,48.7441,30137.0
2018-04-04 10:50:00,67.21,67.33,67.2,67.25,25355.0,48.7441,48.8311,48.7369,48.7731,25355.0
2018-04-04 10:55:00,67.25,67.25,67.16,67.16,32028.0,48.7731,48.7731,48.7078,48.7078,32028.0
2018-04-04 11:00:00,67.15,67.16,67.02,67.08,38822.0,48.7006,48.7078,48.6063,48.6498,38822.0
2018-04-04 11:05:00,67.08,67.23,67.07,67.19,37036.0,48.6498,48.7586,48.6426,48.7296,37036.0
2018-04-04 11:10:00,67.19,67.24,67.14,67.21,44126.0,48.7296,48.7659,48.6933,48.7441,44126.0
2018-04-04 11:15:00,67.19,67.19,67.02,67.02,40883.0,48.7296,48.7296,48.6063,48.6063,40883.0
2018-04-04 11:20:00,67.03,67.07,66.97,66.99,30881.0,48.6136,48.6426,48.57,48.5845,30881.0
2018-04-04 11:25:00,66.99,67.04,66.94,66.95,24529.0,48.5845,48.6208,48.5483,48.5555,24529.0
2018-04-04 11:30:00,66.97,66.98,66.88,66.88,38033.0,48.57,48.5773,48.5048,48.5048,38033.0
2018-04-04 11:35:00,66.88,66.94,66.84,66.94,35759.0,48.5048,48.5483,48.4758,48.5483,35759.0
2018-04-04 11:40:00,66.95,66.96,66.86,66.92,21492.0,48.5555,48.5628,48.4903,48.5338,21492.0
2018-04-04 11:45:00,66.91,66.96,66.88,66.93,26159.0,48.5265,48.5628,48.5048,48.541,26159.0
2018-04-04 11:50:00,66.92,66.96,66.88,66.91,24315.0,48.5338,48.5628,48.5048,48.5265,24315.0
2018-04-04 11:55:00,66.91,66.94,66.87,66.94,19634.0,48.5265,48.5483,48.4975,48.5483,19634.0
2018-04-04 12:00:00,66.93,66.94,66.9,66.93,24119.0,48.541,48.5483,48.5193,48.541,24119.0
2018-04-04 12:05:00,66.94,66.94,66.87,66.93,25710.0,48.5483,48.5483,48.4975,48.541,25710.0
2018-04-04 12:10:00,66.93,66.93,66.84,66.86,46752.0,48.541,48.541,48.4758,48.4903,46752.0
2018-04-04 12:15:00,66.86,66.87,66.8,66.82,36916.0,48.4903,48.4975,48.4468,48.4613,36916.0
2018-04-04 12:20:00,66.82,66.86,66.78,66.78,49993.0,48.4613,48.4903,48.4322,48.4322,49993.0
2018-04-04 12:25:00,66.77,66.85,66.77,66.79,24052.0,48.425,48.483,48.425,48.4395,24052.0
2018-04-04 12:30:00,66.8,66.88,66.78,66.88,35291.0,48.4468,48.5048,48.4322,48.5048,35291.0
2018-04-04 12:35:00,66.89,66.93,66.77,66.81,42234.0,48.512,48.541,48.425,48.454,42234.0
2018-04-04 12:40:00,66.81,66.84,66.78,66.8,24254.0,48.454,48.4758,48.4322,48.4468,24254.0
2018-04-04 12:45:00,66.81,66.84,66.76,66.83,21157.0,48.454,48.4758,48.4177,48.4685,21157.0
2018-04-04 12:50:00,66.84,66.85,66.8,66.84,22079.0,48.4758,48.483,48.4468,48.4758,22079.0
2018-04-04 12:55:00,66.84,66.84,66.76,66.76,29385.0,48.4758,48.4758,48.4177,48.4177,29385.0
2018-04-04 13:00:00,66.77,66.79,66.7,66.71,28685.0,48.425,48.4395,48.3742,48.3815,28685.0
2018-04-04 13:05:00,66.72,66.73,66.66,66.67,30142.0,48.3887,48.396,48.3452,48.3525,30142.0
2018-04-04 13:10:00,66.68,66.7,66.56,66.57,39905.0,48.3597,48.3742,48.2727,48.2799,39905.0
2018-04-04 13:15:00,66.56,66.59,66.45,66.45,89362.0,48.2727,48.2944,48.1929,48.1929,89362.0
2018-04-04 13:20:00,66.45,66.62,66.45,66.54,58449.0,48.1929,48.3162,48.1929,48.2582,58449.0
2018-04-04 13:25:00,66.54,66.57,66.5,66.56,24748.0,48.2582,48.2799,48.2292,48.2727,24748.0
2018-04-04 13:30:00,66.56,66.56,66.45,66.47,30081.0,48.2727,48.2727,48.1929,48.2074,30081.0
2018-04-04 13:35:00,66.48,66.61,66.47,66.61,20407.0,48.2147,48.309,48.2074,48.309,20407.0
2018-04-04 13:40:00,66.61,66.7,66.6,66.69,30829.0,48.309,48.3742,48.3017,48.367,30829.0
2018-04-04 13:45:00,66.69,66.69,66.64,66.67,17093.0,48.367,48.367,48.3307,48.3525,17093.0
2018-04-04 13:50:00,66.67,66.77,66.65,66.76,24090.0,48.3525,48.425,48.338,48.4177,24090.0
2018-04-04 13:55:00,66.78,66.81,66.75,66.81,49124.0,48.4322,48.454,48.4105,48.454,49124.0
2018-04-04 14:00:00,66.81,66.82,66.74,66.8,31384.0,48.454,48.4613,48.4032,48.4468,31384.0
2018-04-04 14:05:00,66.8,66.83,66.75,66.8,69832.0,48.4468,48.4685,48.4105,48.4468,69832.0
2018-04-04 14:10:00,66.8,66.89,66.78,66.85,33109.0,48.4468,48.512,48.4322,48.483,33109.0
2018-04-04 14:15:00,66.84,66.94,66.82,66.92,56964.0,48.4758,48.5483,48.4613,48.5338,56964.0
2018-04-04 14:20:00,66.93,67.03,66.92,66.99,39939.0,48.541,48.6136,48.5338,48.5845,39939.0
2018-04-04 14:25:00,66.99,67.06,66.99,67.06,35304.0,48.5845,48.6353,48.5845,48.6353,35304.0
2018-04-04 14:30:00,67.07,67.07,66.96,67.0,48496.0,48.6426,48.6426,48.5628,48.5918,48496.0
2018-04-04 14:35:00,67.01,67.09,66.99,67.05,37453.0,48.5991,48.6571,48.5845,48.6281,37453.0
2018-04-04 14:40:00,67.05,67.2,67.04,67.19,46331.0,48.6281,48.7369,48.6208,48.7296,46331.0
2018-04-04 14:45:00,67.18,67.23,67.15,67.18,30443.0,48.7223,48.7586,48.7006,48.7223,30443.0
2018-04-04 14:50:00,67.17,67.18,67.07,67.07,44252.0,48.7151,48.7223,48.6426,48.6426,44252.0
2018-04-04 14:55:00,67.06,67.11,67.04,67.08,38452.0,48.6353,48.6716,48.6208,48.6498,38452.0
2018-04-04 15:00:00,67.07,67.17,67.05,67.12,41270.0,48.6426,48.7151,48.6281,48.6788,41270.0
2018-04-04 15:05:00,67.12,67.21,67.12,67.17,44502.0,48.6788,48.7441,48.6788,48.7151,44502.0
2018-04-04 15:10:00,67.17,67.18,67.08,67.08,31768.0,48.7151,48.7223,48.6498,48.6498,31768.0
2018-04-04 15:15:00,67.08,67.1,67.02,67.03,31533.0,48.6498,48.6643,48.6063,48.6136,31533.0
2018-04-04 15:20:00,67.03,67.16,67.03,67.1,44863.0,48.6136,48.7078,48.6136,48.6643,44863.0
2018-04-04 15:25:00,67.09,67.17,67.06,67.11,91429.0,48.6571,48.7151,48.6353,48.6716,91429.0
2018-04-04 15:30:00,67.1,67.13,67.07,67.09,66591.0,48.6643,48.6861,48.6426,48.6571,66591.0
2018-04-04 15:35:00,67.09,67.1,67.04,67.07,67650.0,48.6571,48.6643,48.6208,48.6426,67650.0
2018-04-04 15:40:00,67.08,67.08,66.95,66.96,62984.0,48.6498,48.6498,48.5555,48.5628,62984.0
2018-04-04 15:45:00,66.95,67.02,66.93,66.97,86478.0,48.5555,48.6063,48.541,48.57,86478.0
2018-04-04 15:50:00,66.97,67.01,66.95,67.0,88667.0,48.57,48.5991,48.5555,48.5918,88667.0
2018-04-04 15:55:00,67.0,67.02,66.9,66.96,174167.0,48.5918,48.6063,48.5193,48.5628,174167.0
2018-04-05 09:30:00,66.95,67.16,66.7,66.75,94404.0,48.5555,48.7078,48.3742,48.4105,94404.0
2018-04-05 09:35:00,66.75,66.79,66.59,66.59,64280.0,48.4105,48.4395,48.2944,48.2944,64280.0
2018-04-05 09:40:00,66.59,66.6,66.42,66.46,78097.0,48.2944,48.3017,48.1712,48.2002,78097.0
2018-04-05 09:45:00,66.45,66.54,66.37,66.53,86085.0,48.1929,48.2582,48.1349,48.2509,86085.0
2018-04-05 09:50:00,66.53,66.67,66.51,66.64,57071.0,48.2509,48.3525,48.2364,48.3307,57071.0
2018-04-05 09:55:00,66.63,66.72,66.63,66.71,37017.0,48.3235,48.3887,48.3235,48.3815,37017.0
2018-04-05 10:00:00,66.72,66.83,66.7,66.75,68197.0,48.3887,48.4685,48.3742,48.4105,68197.0
2018-04-05 10:05:00,66.74,66.8,66.63,66.69,55158.0,48.4032,48.4468,48.3235,48.367,55158.0
2018-04-05 10:10:00,66.69,66.76,66.66,66.73,39796.0,48.367,48.4177,48.3452,48.396,39796.0
2018-04-05 10:15:00,66.74,66.87,66.74,66.86,55018.0,48.4032,48.4975,48.4032,48.4903,55018.0
2018-04-05 10:20:00,66.86,66.96,66.84,66.96,47396.0,48.4903,48.5628,48.4758,48.5628,47396.0
2018-04-05 10:25:00,66.94,67.0,66.88,66.91,65124.0,48.5483,48.5918,48.5048,48.5265,65124.0
2018-04-05 10:30:00,66.91,66.92,66.78,66.84,42599.0,48.5265,48.5338,48.4322,48.4758,42599.0
2018-04-05 10:35:00,66.83,66.84,66.75,66.78,34592.0,48.4685,48.4758,48.4105,48.4322,34592.0
2018-04-05 10:40:00,66.77,66.85,66.76,66.8,32264.0,48.425,48.483,48.4177,48.4468,32264.0
2018-04-05 10:45:00,66.8,66.81,66.63,66.65,53643.0,48.4468,48.454,48.3235,48.338,53643.0
2018-04-05 10:50:00,66.65,66.68,66.58,66.59,46053.0,48.338,48.3597,48.2872,48.2944,46053.0
2018-04-05 10:55:00,66.58,66.64,66.51,66.52,41854.0,48.2872,48.3307,48.2364,48.2437,41854.0
2018-04-05 11:00:00,66.53,66.61,66.48,66.55,94025.0,48.2509,48.309,48.2147,48.2654,94025.0
2018-04-05 11:05:00,66.56,66.82,66.53,66.82,38077.0,48.2727,48.4613,48.2509,48.4613,38077.0
2018-04-05 11:10:00,66.83,66.93,66.81,66.93,34167.0,48.4685,48.541,48.454,48.541,34167.0
2018-04-05 11:15:00,66.92,66.99,66.87,66.93,39916.0,48.5338,48.5845,48.4975,48.541,39916.0
2018-04-05 11:20:00,66.94,66.94,66.78,66.81,39605.0,48.5483,48.5483,48.4322,48.454,39605.0
2018-04-05 11:25:00,66.81,66.89,66.75,66.83,25411.0,48.454,48.512,48.4105,48.4685,25411.0
2018-04-05 11:30:00,66.82,66.93,66.76,66.92,37285.0,48.4613,48.541,48.4177,48.5338,37285.0
2018-04-05 11:35:00,66.92,66.97,66.87,66.9,36009.0,48.5338,48.57,48.4975,48.5193,36009.0
2018-04-05 11:40:00,66.9,66.92,66.82,66.87,39087.0,48.5193,48.5338,48.4613,48.4975,39087.0
2018-04-05 11:45:00,66.87,66.94,66.81,66.94,24830.0,48.4975,48.5483,48.454,48.5483,24830.0
2018-04-05 11:50:00,66.95,67.0,66.93,66.94,34310.0,48.5555,48.5918,48.541,48.5483,34310.0
2018-04-05 11:55:00,66.95,66.99,66.89,66.95,29902.0,48.5555,48.5845,48.512,48.5555,29902.0
2018-04-05 12:00:00,66.96,67.06,66.95,67.04,23108.0,48.5628,48.6353,48.5555,48.6208,23108.0
2018-04-05 12:05:00,67.04,67.06,67.0,67.04,36156.0,48.6208,48.6353,48.5918,48.6208,36156.0
2018-04-05 12:10:00,67.03,67.13,67.02,67.11,34004.0,48.6136,48.6861,48.6063,48.6716,34004.0
2018-04-05 12:15:00,67.12,67.12,67.05,67.12,38775.0,48.6788,48.6788,48.6281,48.6788,38775.0
2018-04-05 12:20:00,67.11,67.12,67.06,67.11,27483.0,48.6716,48.6788,48.6353,48.6716,27483.0
2018-04-05 12:25:00,67.12,67.15,67.03,67.1,30408.0,48.6788,48.7006,48.6136,48.6643,30408.0
2018-04-05 12:30:00,67.1,67.17,67.1,67.16,19895.0,48.6643,48.7151,48.6643,48.7078,19895.0
2018-04-05 12:35:00,67.15,67.15,67.09,67.12,22558.0,48.7006,48.7006,48.6571,48.6788,22558.0
2018-04-05 12:40:00,67.12,67.19,67.09,67.09,50072.0,48.6788,48.7296,48.6571,48.6571,50072.0
2018-04-05 12:45:00,67.09,67.1,67.0,67.08,34414.0,48.6571,48.6643,48.5918,48.6498,34414.0
2018-04-05 12:50:00,67.09,67.14,67.06,67.12,16801.0,48.6571,48.6933,48.6353,48.6788,16801.0
2018-04-05 12:55:00,67.12,67.24,67.12,67.23,18002.0,48.6788,48.7659,48.6788,48.7586,18002.0
2018-04-05 13:00:00,67.22,67.31,67.21,67.29,27824.0,48.7514,48.8166,48.7441,48.8021,27824.0
2018-04-05 13:05:00,67.3,67.3,67.26,67.27,23327.0,48.8094,48.8094,48.7804,48.7876,23327.0
2018-04-05 13:10:00,67.28,67.3,67.21,67.27,37971.0,48.7949,48.8094,48.7441,48.7876,37971.0
2018-04-05 13:15:00,67.29,67.33,67.24,67.31,40726.0,48.8021,48.8311,48.7659,48.8166,40726.0
2018-04-05 13:20:00,67.3,67.41,67.29,67.4,28171.0,48.8094,48.8892,48.8021,48.8819,28171.0
2018-04-05 13:25:00,67.4,67.44,67.34,67.37,41338.0,48.8819,48.9109,48.8384,48.8601,41338.0
2018-04-05 13:30:00,67.37,67.4,67.33,67.39,23619.0,48.8601,48.8819,48.8311,48.8746,23619.0
2018-04-05 13:35:00,67.4,67.48,67.39,67.45,28377.0,48.8819,48.9399,48.8746,48.9182,28377.0
2018-04-05 13:40:00,67.45,67.45,67.33,67.37,47414.0,48.9182,48.9182,48.8311,48.8601,47414.0
2018-04-05 13:45:00,67.36,67.43,67.34,67.41,24685.0,48.8529,48.9037,48.8384,48.8892,24685.0
2018-04-05 13:50:00,67.42,67.49,67.4,67.45,36077.0,48.8964,48.9472,48.8819,48.9182,36077.0
2018-04-05 13:55:00,67.45,67.52,67.44,67.52,35514.0,48.9182,48.9689,48.9109,48.9689,35514.0
2018-04-05 14:00:00,67.52,67.58,67.48,67.48,42946.0,48.9689,49.0124,48.9399,48.9399,42946.0
2018-04-05 14:05:00,67.48,67.5,67.4,67.44,29630.0,48.9399,48.9544,48.8819,48.9109,29630.0
2018-04-05 14:10:00,67.44,67.55,67.44,67.52,35476.0,48.9109,48.9907,48.9109,48.9689,35476.0
2018-04-05 14:15:00,67.52,67.54,67.48,67.51,34172.0,48.9689,48.9834,48.9399,48.9617,34172.0
2018-04-05 14:20:00,67.51,67.52,67.41,67.44,34198.0,48.9617,48.9689,48.8892,48.9109,34198.0
2018-04-05 14:25:00,67.43,67.5,67.42,67.47,29141.0,48.9037,48.9544,48.8964,48.9327,29141.0
2018-04-05 14:30:00,67.47,67.56,67.47,67.55,36341.0,48.9327,48.9979,48.9327,48.9907,36341.0
2018-04-05 14:35:00,67.56,67.59,67.55,67.57,20817.0,48.9979,49.0197,48.9907,49.0052,20817.0
2018-04-05 14:40:00,67.57,67.64,67.57,67.64,28622.0,49.0052,49.056,49.0052,49.056,28622.0
2018-04-05 14:45:00,67.64,67.69,67.61,67.62,27450.0,49.056,49.0922,49.0342,49.0415,27450.0
2018-04-05 14:50:00,67.61,67.65,67.56,67.65,21107.0,49.0342,49.0632,48.9979,49.0632,21107.0
2018-04-05 14:55:00,67.64,67.65,67.59,67.61,20333.0,49.056,49.0632,49.0197,49.0342,20333.0
2018-04-05 15:00:00,67.6,67.61,67.52,67.56,27259.0,49.027,49.0342,48.9689,48.9979,27259.0
2018-04-05 15:05:00,67.55,67.64,67.54,67.62,25231.0,48.9907,49.056,48.9834,49.0415,25231.0
2018-04-05 15:10:00,67.63,67.64,67.5,67.5,37307.0,49.0487,49.056,48.9544,48.9544,37307.0
2018-04-05 15:15:00,67.51,67.51,67.43,67.47,35096.0,48.9617,48.9617,48.9037,48.9327,35096.0
2018-04-05 15:20:00,67.47,67.51,67.45,67.5,30085.0,48.9327,48.9617,48.9182,48.9544,30085.0
2018-04-05 15:25:00,67.5,67.57,67.45,67.53,40184.0,48.9544,49.0052,48.9182,48.9762,40184.0
2018-04-05 15:30:00,67.53,67.56,67.41,67.42,62098.0,48.9762,48.9979,48.8892,48.8964,62098.0
2018-04-05 15:35:00,67.42,67.43,67.36,67.4,69925.0,48.8964,48.9037,48.8529,48.8819,69925.0
2018-04-05 15:40:00,67.4,67.47,67.38,67.4,54719.0,48.8819,48.9327,48.8674,48.8819,54719.0
2018-04-05 15:45:00,67.4,67.46,67.31,67.34,159690.0,48.8819,48.9254,48.8166,48.8384,159690.0
2018-04-05 15:50:00,67.34,67.42,67.32,67.4,140013.0,48.8384,48.8964,48.8239,48.8819,140013.0
2018-04-05 15:55:00,67.39,67.42,67.33,67.34,237776.0,48.8746,48.8964,48.8311,48.8384,237776.0
2018-04-06 09:30:00,67.32,67.55,67.24,67.39,98997.0,48.8239,48.9907,48.7659,48.8746,98997.0
2018-04-06 09:35:00,67.38,67.42,67.12,67.17,34684.0,48.8674,48.8964,48.6788,48.7151,34684.0
2018-04-06 09:40:00,67.18,67.36,67.18,67.23,45353.0,48.7223,48.8529,48.7223,48.7586,45353.0
2018-04-06 09:45:00,67.23,67.26,67.16,67.26,30560.0,48.7586,48.7804,48.7078,48.7804,30560.0
2018-04-06 09:50:00,67.27,67.36,67.25,67.27,39780.0,48.7876,48.8529,48.7731,48.7876,39780.0
2018-04-06 09:55:00,67.27,67.35,67.18,67.33,42477.0,48.7876,48.8456,48.7223,48.8311,42477.0
2018-04-06 10:00:00,67.33,67.4,67.29,67.31,46267.0,48.8311,48.8819,48.8021,48.8166,46267.0
2018-04-06 10:05:00,67.32,67.42,67.32,67.37,42170.0,48.8239,48.8964,48.8239,48.8601,42170.0
2018-04-06 10:10:00,67.36,67.41,67.33,67.34,28954.0,48.8529,48.8892,48.8311,48.8384,28954.0
2018-04-06 10:15:00,67.34,67.4,67.31,67.39,33298.0,48.8384,48.8819,48.8166,48.8746,33298.0
2018-04-06 10:20:00,67.38,67.42,67.33,67.36,34209.0,48.8674,48.8964,48.8311,48.8529,34209.0
2018-04-06 10:25:00,67.36,67.39,67.26,67.26,25973.0,48.8529,48.8746,48.7804,48.7804,25973.0
2018-04-06 10:30:00,67.26,67.39,67.25,67.38,33651.0,48.7804,48.8746,48.7731,48.8674,33651.0
2018-04-06 10:35:00,67.37,67.37,67.24,67.24,44423.0,48.8601,48.8601,48.7659,48.7659,44423.0
2018-04-06 10:40:00,67.25,67.26,67.14,67.17,34112.0,48.7731,48.7804,48.6933,48.7151,34112.0
2018-04-06 10:45:00,67.17,67.19,67.1,67.15,25778.0,48.7151,48.7296,48.6643,48.7006,25778.0
2018-04-06 10:50:00,67.15,67.19,67.08,67.08,27577.0,48.7006,48.7296,48.6498,48.6498,27577.0
2018-04-06 10:55:00,67.09,67.12,67.07,67.07,21573.0,48.6571,48.6788,48.6426,48.6426,21573.0
2018-04-06 11:00:00,67.08,67.08,66.91,66.92,45415.0,48.6498,48.6498,48.5265,48.5338,45415.0
2018-04-06 11:05:00,66.92,66.94,66.85,66.85,36842.0,48.5338,48.5483,48.483,48.483,36842.0
2018-04-06 11:10:00,66.86,66.92,66.76,66.77,35886.0,48.4903,48.5338,48.4177,48.425,35886.0
2018-04-06 11:15:00,66.77,66.85,66.76,66.85,33139.0,48.425,48.483,48.4177,48.483,33139.0
2018-04-06 11:20:00,66.84,66.87,66.74,66.74,38168.0,48.4758,48.4975,48.4032,48.4032,38168.0
2018-04-06 11:25:00,66.75,66.84,66.74,66.77,19745.0,48.4105,48.4758,48.4032,48.425,19745.0
2018-04-06 11:30:00,66.78,66.9,66.77,66.88,46778.0,48.4322,48.5193,48.425,48.5048,46778.0
2018-04-06 11:35:00,66.88,66.96,66.88,66.93,29369.0,48.5048,48.5628,48.5048,48.541,29369.0
2018-04-06 11:40:00,66.93,66.97,66.88,66.93,32991.0,48.541,48.57,48.5048,48.541,32991.0
2018-04-06 11:45:00,66.93,67.0,66.91,66.94,32534.0,48.541,48.5918,48.5265,48.5483,32534.0
2018-04-06 11:50:00,66.94,66.98,66.92,66.94,21618.0,48.5483,48.5773,48.5338,48.5483,21618.0
2018-04-06 11:55:00,66.94,67.01,66.92,66.93,33320.0,48.5483,48.5991,48.5338,48.541,33320.0
2018-04-06 12:00:00,66.94,66.94,66.85,66.86,31045.0,48.5483,48.5483,48.483,48.4903,31045.0
2018-04-06 12:05:00,66.86,66.89,66.84,66.84,27055.0,48.4903,48.512,48.4758,48.4758,27055.0
2018-04-06 12:10:00,66.84,66.85,66.79,66.8,27682.0,48.4758,48.483,48.4395,48.4468,27682.0
2018-04-06 12:15:00,66.8,66.84,66.76,66.77,28950.0,48.4468,48.4758,48.4177,48.425,28950.0
2018-04-06 12:20:00,66.76,66.81,66.7,66.7,58567.0,48.4177,48.454,48.3742,48.3742,58567.0
2018-04-06 12:25:00,66.7,66.73,66.68,66.68,31006.0,48.3742,48.396,48.3597,48.3597,31006.0
2018-04-06 12:30:00,66.68,66.72,66.65,66.71,30183.0,48.3597,48.3887,48.338,48.3815,30183.0
2018-04-06 12:35:00,66.72,66.75,66.7,66.73,26585.0,48.3887,48.4105,48.3742,48.396,26585.0
2018-04-06 12:40:00,66.73,66.82,66.71,66.71,38698.0,48.396,48.4613,48.3815,48.3815,38698.0
2018-04-06 12:45:00,66.71,66.77,66.7,66.73,36026.0,48.3815,48.425,48.3742,48.396,36026.0
2018-04-06 12:50:00,66.74,66.81,66.7,66.8,38007.0,48.4032,48.454,48.3742,48.4468,38007.0
2018-04-06 12:55:00,66.8,66.88,66.78,66.87,32822.0,48.4468,48.5048,48.4322,48.4975,32822.0
2018-04-06 13:00:00,66.86,66.87,66.77,66.8,38492.0,48.4903,48.4975,48.425,48.4468,38492.0
2018-04-06 13:05:00,66.81,66.83,66.72,66.72,37858.0,48.454,48.4685,48.3887,48.3887,37858.0
2018-04-06 13:10:00,66.72,66.72,66.66,66.67,32487.0,48.3887,48.3887,48.3452,48.3525,32487.0
2018-04-06 13:15:00,66.67,66.73,66.66,66.73,34501.0,48.3525,48.396,48.3452,48.396,34501.0
2018-04-06 13:20:00,66.73,66.76,66.67,66.68,25951.0,48.396,48.4177,48.3525,48.3597,25951.0
2018-04-06 13:25:00,66.67,66.76,66.67,66.73,28696.0,48.3525,48.4177,48.3525,48.396,28696.0
2018-04-06 13:30:00,66.72,66.79,66.72,66.75,37238.0,48.3887,48.4395,48.3887,48.4105,37238.0
2018-04-06 13:35:00,66.75,66.83,66.72,66.78,37190.0,48.4105,48.4685,48.3887,48.4322,37190.0
2018-04-06 13:40:00,66.77,66.8,66.74,66.76,29254.0,48.425,48.4468,48.4032,48.4177,29254.0
2018-04-06 13:45:00,66.76,66.76,66.66,66.67,35508.0,48.4177,48.4177,48.3452,48.3525,35508.0
2018-04-06 13:50:00,66.67,66.68,66.54,66.55,56562.0,48.3525,48.3597,48.2582,48.2654,56562.0
2018-04-06 13:55:00,66.55,66.61,66.49,66.5,52970.0,48.2654,48.309,48.2219,48.2292,52970.0
2018-04-06 14:00:00,66.49,66.53,66.47,66.48,62794.0,48.2219,48.2509,48.2074,48.2147,62794.0
2018-04-06 14:05:00,66.48,66.48,66.4,66.48,48015.0,48.2147,48.2147,48.1567,48.2147,48015.0
2018-04-06 14:10:00,66.5,66.55,66.47,66.47,55371.0,48.2292,48.2654,48.2074,48.2074,55371.0
2018-04-06 14:15:00,66.48,66.49,66.44,66.45,35421.0,48.2147,48.2219,48.1857,48.1929,35421.0
2018-04-06 14:20:00,66.45,66.59,66.44,66.56,44392.0,48.1929,48.2944,48.1857,48.2727,44392.0
2018-04-06 14:25:00,66.56,66.56,66.41,66.43,50323.0,48.2727,48.2727,48.1639,48.1784,50323.0
2018-04-06 14:30:00,66.43,66.51,66.4,66.42,42260.0,48.1784,48.2364,48.1567,48.1712,42260.0
2018-04-06 14:35:00,66.42,66.44,66.3,66.33,59954.0,48.1712,48.1857,48.0841,48.1059,59954.0
2018-04-06 14:40:00,66.33,66.47,66.32,66.41,49953.0,48.1059,48.2074,48.0986,48.1639,49953.0
2018-04-06 14:45:00,66.4,66.41,66.31,66.36,51729.0,48.1567,48.1639,48.0914,48.1276,51729.0
2018-04-06 14:50:00,66.37,66.38,66.25,66.32,53370.0,48.1349,48.1421,48.0479,48.0986,53370.0
2018-04-06 14:55:00,66.32,66.33,66.2,66.27,65061.0,48.0986,48.1059,48.0116,48.0624,65061.0
2018-04-06 15:00:00,66.27,66.34,66.2,66.21,60029.0,48.0624,48.1131,48.0116,48.0189,60029.0
2018-04-06 15:05:00,66.2,66.3,66.13,66.29,66998.0,48.0116,48.0841,47.9608,48.0769,66998.0
2018-04-06 15:10:00,66.29,66.34,66.2,66.33,59608.0,48.0769,48.1131,48.0116,48.1059,59608.0
2018-04-06 15:15:00,66.34,66.35,66.23,66.25,52976.0,48.1131,48.1204,48.0334,48.0479,52976.0
2018-04-06 15:20:00,66.25,66.3,66.19,66.22,53803.0,48.0479,48.0841,48.0043,48.0261,53803.0
2018-04-06 15:25:00,66.23,66.24,66.14,66.15,55557.0,48.0334,48.0406,47.9681,47.9753,55557.0
2018-04-06 15:30:00,66.16,66.22,66.14,66.18,57273.0,47.9826,48.0261,47.9681,47.9971,57273.0
2018-04-06 15:35:00,66.19,66.25,66.14,66.23,101949.0,48.0043,48.0479,47.9681,48.0334,101949.0
2018-04-06 15:40:00,66.24,66.32,66.22,66.25,91768.0,48.0406,48.0986,48.0261,48.0479,91768.0
2018-04-06 15:45:00,66.24,66.25,66.1,66.12,130553.0,48.0406,48.0479,47.9391,47.9536,130553.0
2018-04-06 15:50:00,66.12,66.3,66.11,66.25,162973.0,47.9536,48.0841,47.9463,48.0479,162973.0
2018-04-06 15:55:00,66.25,66.28,66.18,66.18,259765.0,48.0479,48.0696,47.9971,47.9971,259765.0
2018-04-09 09:30:00,66.2,66.44,66.2,66.42,95718.0,48.0116,48.1857,48.0116,48.1712,95718.0
2018-04-09 09:35:00,66.41,66.46,66.28,66.41,40872.0,48.1639,48.2002,48.0696,48.1639,40872.0
2018-04-09 09:40:00,66.41,66.44,66.3,66.38,30517.0,48.1639,48.1857,48.0841,48.1421,30517.0
2018-04-09 09:45:00,66.37,66.38,66.19,66.21,54358.0,48.1349,48.1421,48.0043,48.0189,54358.0
2018-04-09 09:50:00,66.21,66.27,66.2,66.26,28957.0,48.0189,48.0624,48.0116,48.0551,28957.0
2018-04-09 09:55:00,66.26,66.31,66.13,66.3,51476.0,48.0551,48.0914,47.9608,48.0841,51476.0
2018-04-09 10:00:00,66.31,66.44,66.24,66.24,71532.0,48.0914,48.1857,48.0406,48.0406,71532.0
2018-04-09 10:05:00,66.25,66.29,66.17,66.21,44185.0,48.0479,48.0769,47.9898,48.0189,44185.0
2018-04-09 10:10:00,66.2,66.22,66.11,66.15,45505.0,48.0116,48.0261,47.9463,47.9753,45505.0
2018-04-09 10:15:00,66.15,66.17,66.04,66.16,73418.0,47.9753,47.9898,47.8956,47.9826,73418.0
2018-04-09 10:20:00,66.17,66.33,66.17,66.31,42861.0,47.9898,48.1059,47.9898,48.0914,42861.0
2018-04-09 10:25:00,66.32,66.47,66.31,66.4,142812.0,48.0986,48.2074,48.0914,48.1567,142812.0
2018-04-09 10:30:00,66.38,66.47,66.33,66.42,49379.0,48.1421,48.2074,48.1059,48.1712,49379.0
2018-04-09 10:35:00,66.41,66.45,66.36,66.37,28942.0,48.1639,48.1929,48.1276,48.1349,28942.0
2018-04-09 10:40:00,66.37,66.4,66.29,66.4,73562.0,48.1349,48.1567,48.0769,48.1567,73562.0
2018-04-09 10:45:00,66.41,66.42,66.32,66.39,93791.0,48.1639,48.1712,48.0986,48.1494,93791.0
2018-04-09 10:50:00,66.39,66.45,66.39,66.43,67553.0,48.1494,48.1929,48.1494,48.1784,67553.0
2018-04-09 10:55:00,66.43,66.44,66.31,66.32,99340.0,48.1784,48.1857,48.0914,48.0986,99340.0
2018-04-09 11:00:00,66.32,66.45,66.29,66.43,31847.0,48.0986,48.1929,48.0769,48.1784,31847.0
2018-04-09 11:05:00,66.42,66.46,66.39,66.43,38056.0,48.1712,48.2002,48.1494,48.1784,38056.0
2018-04-09 11:10:00,66.44,66.55,66.44,66.53,32927.0,48.1857,48.2654,48.1857,48.2509,32927.0
2018-04-09 11:15:00,66.53,66.61,66.5,66.59,30139.0,48.2509,48.309,48.2292,48.2944,30139.0
2018-04-09 11:20:00,66.58,66.65,66.55,66.65,30197.0,48.2872,48.338,48.2654,48.338,30197.0
2018-04-09 11:25:00,66.65,66.65,66.57,66.61,27481.0,48.338,48.338,48.2799,48.309,27481.0
2018-04-09 11:30:00,66.6,66.66,66.59,66.64,25702.0,48.3017,48.3452,48.2944,48.3307,25702.0
2018-04-09 11:35:00,66.64,66.76,66.57,66.75,83543.0,48.3307,48.4177,48.2799,48.4105,83543.0
2018-04-09 11:40:00,66.75,66.77,66.69,66.76,50452.0,48.4105,48.425,48.367,48.4177,50452.0
2018-04-09 11:45:00,66.76,66.78,66.72,66.74,23178.0,48.4177,48.4322,48.3887,48.4032,23178.0
2018-04-09 11:50:00,66.74,66.77,66.72,66.76,26260.0,48.4032,48.425,48.3887,48.4177,26260.0
2018-04-09 11:55:00,66.77,66.78,66.69,66.77,55590.0,48.425,48.4322,48.367,48.425,55590.0
2018-04-09 12:00:00,66.78,66.79,66.71,66.75,42278.0,48.4322,48.4395,48.3815,48.4105,42278.0
2018-04-09 12:05:00,66.75,66.77,66.73,66.75,31699.0,48.4105,48.425,48.396,48.4105,31699.0
2018-04-09 12:10:00,66.74,66.79,66.72,66.79,40738.0,48.4032,48.4395,48.3887,48.4395,40738.0
2018-04-09 12:15:00,66.79,66.82,66.76,66.81,59333.0,48.4395,48.4613,48.4177,48.454,59333.0
2018-04-09 12:20:00,66.81,66.84,66.72,66.78,34624.0,48.454,48.4758,48.3887,48.4322,34624.0
2018-04-09 12:25:00,66.78,66.8,66.76,66.78,21922.0,48.4322,48.4468,48.4177,48.4322,21922.0
2018-04-09 12:30:00,66.78,66.87,66.76,66.84,18487.0,48.4322,48.4975,48.4177,48.4758,18487.0
2018-04-09 12:35:00,66.83,66.88,66.8,66.82,28902.0,48.4685,48.5048,48.4468,48.4613,28902.0
2018-04-09 12:40:00,66.82,66.84,66.79,66.83,19263.0,48.4613,48.4758,48.4395,48.4685,19263.0
2018-04-09 12:45:00,66.83,66.85,66.79,66.79,27439.0,48.4685,48.483,48.4395,48.4395,27439.0
2018-04-09 12:50:00,66.8,66.81,66.76,66.78,19398.0,48.4468,48.454,48.4177,48.4322,19398.0
2018-04-09 12:55:00,66.78,66.81,66.76,66.8,21229.0,48.4322,48.454,48.4177,48.4468,21229.0
2018-04-09 13:00:00,66.8,66.83,66.76,66.8,36887.0,48.4468,48.4685,48.4177,48.4468,36887.0
2018-04-09 13:05:00,66.8,66.86,66.79,66.8,26108.0,48.4468,48.4903,48.4395,48.4468,26108.0
2018-04-09 13:10:00,66.81,66.88,66.81,66.86,85769.0,48.454,48.5048,48.454,48.4903,85769.0
2018-04-09 13:15:00,66.86,66.91,66.85,66.89,27064.0,48.4903,48.5265,48.483,48.512,27064.0
2018-04-09 13:20:00,66.89,66.89,66.84,66.87,44357.0,48.512,48.512,48.4758,48.4975,44357.0
2018-04-09 13:25:00,66.88,66.93,66.87,66.9,25270.0,48.5048,48.541,48.4975,48.5193,25270.0
2018-04-09 13:30:00,66.9,66.91,66.86,66.87,31237.0,48.5193,48.5265,48.4903,48.4975,31237.0
2018-04-09 13:35:00,66.86,66.93,66.84,66.93,20784.0,48.4903,48.541,48.4758,48.541,20784.0
2018-04-09 13:40:00,66.93,66.97,66.91,66.95,21750.0,48.541,48.57,48.5265,48.5555,21750.0
2018-04-09 13:45:00,66.96,67.01,66.95,67.01,20908.0,48.5628,48.5991,48.5555,48.5991,20908.0
2018-04-09 13:50:00,67.01,67.06,66.99,67.02,34881.0,48.5991,48.6353,48.5845,48.6063,34881.0
2018-04-09 13:55:00,67.03,67.04,66.96,66.97,23754.0,48.6136,48.6208,48.5628,48.57,23754.0
2018-04-09 14:00:00,66.98,66.98,66.95,66.95,24076.0,48.5773,48.5773,48.5555,48.5555,24076.0
2018-04-09 14:05:00,66.95,66.98,66.92,66.98,16771.0,48.5555,48.5773,48.5338,48.5773,16771.0
2018-04-09 14:10:00,66.97,66.97,66.89,66.9,91243.0,48.57,48.57,48.512,48.5193,91243.0
2018-04-09 14:15:00,66.91,66.94,66.9,66.92,13152.0,48.5265,48.5483,48.5193,48.5338,13152.0
2018-04-09 14:20:00,66.91,66.94,66.89,66.92,27578.0,48.5265,48.5483,48.512,48.5338,27578.0
2018-04-09 14:25:00,66.92,66.96,66.89,66.96,31629.0,48.5338,48.5628,48.512,48.5628,31629.0
2018-04-09 14:30:00,66.96,67.01,66.95,66.99,20965.0,48.5628,48.5991,48.5555,48.5845,20965.0
2018-04-09 14:35:00,66.98,67.02,66.92,67.02,43999.0,48.5773,48.6063,48.5338,48.6063,43999.0
2018-04-09 14:40:00,67.01,67.02,66.92,66.94,38038.0,48.5991,48.6063,48.5338,48.5483,38038.0
2018-04-09 14:45:00,66.93,66.99,66.89,66.98,25990.0,48.541,48.5845,48.512,48.5773,25990.0
2018-04-09 14:50:00,66.98,67.0,66.96,66.98,29330.0,48.5773,48.5918,48.5628,48.5773,29330.0
2018-04-09 14:55:00,66.98,67.0,66.94,66.94,29647.0,48.5773,48.5918,48.5483,48.5483,29647.0
2018-04-09 15:00:00,66.94,66.96,66.89,66.95,46809.0,48.5483,48.5628,48.512,48.5555,46809.0
2018-04-09 15:05:00,66.95,67.0,66.94,67.0,49058.0,48.5555,48.5918,48.5483,48.5918,49058.0
2018-04-09 15:10:00,67.0,67.01,66.88,66.88,27944.0,48.5918,48.5991,48.5048,48.5048,27944.0
2018-04-09 15:15:00,66.87,66.87,66.76,66.76,31188.0,48.4975,48.4975,48.4177,48.4177,31188.0
2018-04-09 15:20:00,66.76,66.76,66.69,66.74,28042.0,48.4177,48.4177,48.367,48.4032,28042.0
2018-04-09 15:25:00,66.73,66.75,66.64,66.7,36888.0,48.396,48.4105,48.3307,48.3742,36888.0
2018-04-09 15:30:00,66.69,66.71,66.62,66.64,44496.0,48.367,48.3815,48.3162,48.3307,44496.0
2018-04-09 15:35:00,66.66,66.67,66.6,66.65,43219.0,48.3452,48.3525,48.3017,48.338,43219.0
2018-04-09 15:40:00,66.66,66.68,66.59,66.68,73308.0,48.3452,48.3597,48.2944,48.3597,73308.0
2018-04-09 15:45:00,66.67,66.67,66.5,66.5,81754.0,48.3525,48.3525,48.2292,48.2292,81754.0
2018-04-09 15:50:00,66.49,66.52,66.45,66.47,68803.0,48.2219,48.2437,48.1929,48.2074,68803.0
2018-04-09 15:55:00,66.47,66.5,66.34,66.38,254077.0,48.2074,48.2292,48.1131,48.1421,254077.0
2018-04-10 09:30:00,66.38,66.52,66.35,66.35,113998.0,48.1421,48.2437,48.1204,48.1204,113998.0
2018-04-10 09:35:00,66.34,66.39,66.15,66.35,55260.0,48.1131,48.1494,47.9753,48.1204,55260.0
2018-04-10 09:40:00,66.36,66.4,66.19,66.22,31414.0,48.1276,48.1567,48.0043,48.0261,31414.0
2018-04-10 09:45:00,66.24,66.29,66.19,66.22,26038.0,48.0406,48.0769,48.0043,48.0261,26038.0
2018-04-10 09:50:00,66.22,66.27,66.19,66.23,54693.0,48.0261,48.0624,48.0043,48.0334,54693.0
2018-04-10 09:55:00,66.23,66.25,66.19,66.21,41178.0,48.0334,48.0479,48.0043,48.0189,41178.0
2018-04-10 10:00:00,66.2,66.27,66.11,66.13,71766.0,48.0116,48.0624,47.9463,47.9608,71766.0
2018-04-10 10:05:00,66.11,66.11,65.97,66.05,66416.0,47.9463,47.9463,47.8448,47.9028,66416.0
2018-04-10 10:10:00,66.06,66.15,66.0,66.11,45444.0,47.9101,47.9753,47.8666,47.9463,45444.0
2018-04-10 10:15:00,66.11,66.16,65.99,66.0,42316.0,47.9463,47.9826,47.8593,47.8666,42316.0
2018-04-10 10:20:00,66.0,66.07,65.99,66.04,30144.0,47.8666,47.9173,47.8593,47.8956,30144.0
2018-04-10 10:25:00,66.03,66.05,65.96,66.01,37419.0,47.8883,47.9028,47.8375,47.8738,37419.0
2018-04-10 10:30:00,66.01,66.12,66.0,66.11,27914.0,47.8738,47.9536,47.8666,47.9463,27914.0
2018-04-10 10:35:00,66.09,66.22,66.09,66.15,46031.0,47.9318,48.0261,47.9318,47.9753,46031.0
2018-04-10 10:40:00,66.14,66.17,66.05,66.05,33174.0,47.9681,47.9898,47.9028,47.9028,33174.0
2018-04-10 10:45:00,66.05,66.13,66.03,66.1,28990.0,47.9028,47.9608,47.8883,47.9391,28990.0
2018-04-10 10:50:00,66.1,66.15,66.09,66.11,44460.0,47.9391,47.9753,47.9318,47.9463,44460.0
2018-04-10 10:55:00,66.12,66.16,66.07,66.08,32408.0,47.9536,47.9826,47.9173,47.9246,32408.0
2018-04-10 11:00:00,66.08,66.15,66.08,66.14,33697.0,47.9246,47.9753,47.9246,47.9681,33697.0
2018-04-10 11:05:00,66.13,66.13,66.03,66.05,49318.0,47.9608,47.9608,47.8883,47.9028,49318.0
2018-04-10 11:10:00,66.05,66.08,65.99,66.02,62457.0,47.9028,47.9246,47.8593,47.8811,62457.0
2018-04-10 11:15:00,66.02,66.02,65.98,66.0,52635.0,47.8811,47.8811,47.852,47.8666,52635.0
2018-04-10 11:20:00,66.0,66.01,65.95,65.97,40317.0,47.8666,47.8738,47.8303,47.8448,40317.0
2018-04-10 11:25:00,65.96,66.05,65.94,65.97,49406.0,47.8375,47.9028,47.823,47.8448,49406.0
2018-04-10 11:30:00,65.96,66.01,65.96,66.01,29512.0,47.8375,47.8738,47.8375,47.8738,29512.0
2018-04-10 11:35:00,66.01,66.01,65.96,66.0,23258.0,47.8738,47.8738,47.8375,47.8666,23258.0
2018-04-10 11:40:00,66.0,66.02,65.9,65.9,36965.0,47.8666,47.8811,47.794,47.794,36965.0
2018-04-10 11:45:00,65.9,65.91,65.83,65.89,41737.0,47.794,47.8013,47.7433,47.7868,41737.0
2018-04-10 11:50:00,65.88,65.98,65.84,65.97,47376.0,47.7795,47.852,47.7505,47.8448,47376.0
2018-04-10 11:55:00,65.97,66.03,65.96,66.0,25754.0,47.8448,47.8883,47.8375,47.8666,25754.0
2018-04-10 12:00:00,66.01,66.07,65.95,66.03,27285.0,47.8738,47.9173,47.8303,47.8883,27285.0
2018-04-10 12:05:00,66.03,66.03,65.94,65.96,30763.0,47.8883,47.8883,47.823,47.8375,30763.0
2018-04-10 12:10:00,65.96,65.97,65.87,65.89,25990.0,47.8375,47.8448,47.7723,47.7868,25990.0
2018-04-10 12:15:00,65.89,65.91,65.85,65.9,24908.0,47.7868,47.8013,47.7578,47.794,24908.0
2018-04-10 12:20:00,65.9,65.92,65.82,65.82,32334.0,47.794,47.8085,47.736,47.736,32334.0
2018-04-10 12:25:00,65.82,65.82,65.67,65.71,120732.0,47.736,47.736,47.6272,47.6562,120732.0
2018-04-10 12:30:00,65.71,65.84,65.67,65.83,33543.0,47.6562,47.7505,47.6272,47.7433,33543.0
2018-04-10 12:35:00,65.83,65.88,65.75,65.79,29033.0,47.7433,47.7795,47.6852,47.7142,29033.0
2018-04-10 12:40:00,65.78,65.83,65.74,65.78,35174.0,47.707,47.7433,47.678,47.707,35174.0
2018-04-10 12:45:00,65.77,65.85,65.74,65.83,43771.0,47.6997,47.7578,47.678,47.7433,43771.0
2018-04-10 12:50:00,65.82,65.83,65.74,65.75,37169.0,47.736,47.7433,47.678,47.6852,37169.0
2018-04-10 12:55:00,65.76,65.81,65.72,65.73,29083.0,47.6925,47.7288,47.6635,47.6707,29083.0
2018-04-10 13:00:00,65.73,65.82,65.66,65.8,40955.0,47.6707,47.736,47.62,47.7215,40955.0
2018-04-10 13:05:00,65.8,65.8,65.72,65.72,24373.0,47.7215,47.7215,47.6635,47.6635,24373.0
2018-04-10 13:10:00,65.71,65.81,65.71,65.74,17634.0,47.6562,47.7288,47.6562,47.678,17634.0
2018-04-10 13:15:00,65.75,65.78,65.71,65.72,25989.0,47.6852,47.707,47.6562,47.6635,25989.0
2018-04-10 13:20:00,65.73,65.78,65.72,65.77,19052.0,47.6707,47.707,47.6635,47.6997,19052.0
2018-04-10 13:25:00,65.78,65.87,65.76,65.84,22573.0,47.707,47.7723,47.6925,47.7505,22573.0
2018-04-10 13:30:00,65.85,65.88,65.79,65.85,45716.0,47.7578,47.7795,47.7142,47.7578,45716.0
2018-04-10 13:35:00,65.84,65.86,65.81,65.82,25001.0,47.7505,47.765,47.7288,47.736,25001.0
2018-04-10 13:40:00,65.82,65.84,65.71,65.71,27758.0,47.736,47.7505,47.6562,47.6562,27758.0
2018-04-10 13:45:00,65.72,65.72,65.63,65.65,43957.0,47.6635,47.6635,47.5982,47.6127,43957.0
2018-04-10 13:50:00,65.66,65.75,65.65,65.72,18765.0,47.62,47.6852,47.6127,47.6635,18765.0
2018-04-10 13:55:00,65.72,65.77,65.7,65.74,24627.0,47.6635,47.6997,47.649,47.678,24627.0
2018-04-10 14:00:00,65.74,65.74,65.69,65.74,21853.0,47.678,47.678,47.6417,47.678,21853.0
2018-04-10 14:05:00,65.73,65.82,65.73,65.78,26970.0,47.6707,47.736,47.6707,47.707,26970.0
2018-04-10 14:10:00,65.78,65.81,65.69,65.69,33976.0,47.707,47.7288,47.6417,47.6417,33976.0
2018-04-10 14:15:00,65.69,65.76,65.68,65.68,35351.0,47.6417,47.6925,47.6345,47.6345,35351.0
2018-04-10 14:20:00,65.68,65.69,65.66,65.67,38854.0,47.6345,47.6417,47.62,47.6272,38854.0
2018-04-10 14:25:00,65.67,65.67,65.63,65.64,68351.0,47.6272,47.6272,47.5982,47.6055,68351.0
2018-04-10 14:30:00,65.64,65.71,65.63,65.66,46273.0,47.6055,47.6562,47.5982,47.62,46273.0
2018-04-10 14:35:00,65.67,65.67,65.56,65.6,59587.0,47.6272,47.6272,47.5474,47.5764,59587.0
2018-04-10 14:40:00,65.59,65.6,65.49,65.57,45652.0,47.5692,47.5764,47.4967,47.5547,45652.0
2018-04-10 14:45:00,65.57,65.65,65.53,65.54,38439.0,47.5547,47.6127,47.5257,47.5329,38439.0
2018-04-10 14:50:00,65.53,65.63,65.53,65.59,30962.0,47.5257,47.5982,47.5257,47.5692,30962.0
2018-04-10 14:55:00,65.59,65.62,65.54,65.61,23248.0,47.5692,47.591,47.5329,47.5837,23248.0
2018-04-10 15:00:00,65.6,65.61,65.5,65.52,29385.0,47.5764,47.5837,47.5039,47.5184,29385.0
2018-04-10 15:05:00,65.52,65.6,65.51,65.58,28683.0,47.5184,47.5764,47.5112,47.5619,28683.0
2018-04-10 15:10:00,65.58,65.63,65.54,65.55,39958.0,47.5619,47.5982,47.5329,47.5402,39958.0
2018-04-10 15:15:00,65.55,65.59,65.51,65.58,42428.0,47.5402,47.5692,47.5112,47.5619,42428.0
2018-04-10 15:20:00,65.59,65.61,65.49,65.49,53827.0,47.5692,47.5837,47.4967,47.4967,53827.0
2018-04-10 15:25:00,65.49,65.5,65.45,65.47,53877.0,47.4967,47.5039,47.4677,47.4822,53877.0
2018-04-10 15:30:00,65.47,65.49,65.44,65.45,57422.0,47.4822,47.4967,47.4604,47.4677,57422.0
2018-04-10 15:35:00,65.45,65.49,65.45,65.49,53555.0,47.4677,47.4967,47.4677,47.4967,53555.0
2018-04-10 15:40:00,65.48,65.49,65.38,65.39,75766.0,47.4894,47.4967,47.4169,47.4241,75766.0
2018-04-10 15:45:00,65.38,65.5,65.35,65.47,103762.0,47.4169,47.5039,47.3951,47.4822,103762.0
2018-04-10 15:50:00,65.48,65.51,65.43,65.46,136754.0,47.4894,47.5112,47.4532,47.4749,136754.0
2018-04-10 15:55:00,65.46,65.53,65.44,65.5,307925.0,47.4749,47.5257,47.4604,47.5039,307925.0
2018-04-11 09:30:00,65.4,65.54,65.1,65.15,105288.0,47.4314,47.5329,47.2138,47.2501,105288.0
2018-04-11 09:35:00,65.14,65.33,65.1,65.33,38740.0,47.2428,47.3806,47.2138,47.3806,38740.0
2018-04-11 09:40:00,65.35,65.53,65.29,65.49,48385.0,47.3951,47.5257,47.3516,47.4967,48385.0
2018-04-11 09:45:00,65.49,65.58,65.41,65.41,70449.0,47.4967,47.5619,47.4387,47.4387,70449.0
2018-04-11 09:50:00,65.41,65.6,65.4,65.55,84088.0,47.4387,47.5764,47.4314,47.5402,84088.0
2018-04-11 09:55:00,65.55,65.57,65.49,65.51,93669.0,47.5402,47.5547,47.4967,47.5112,93669.0
2018-04-11 10:00:00,65.5,65.62,65.45,65.55,114660.0,47.5039,47.591,47.4677,47.5402,114660.0
2018-04-11 10:05:00,65.55,65.6,65.39,65.4,56820.0,47.5402,47.5764,47.4241,47.4314,56820.0
2018-04-11 10:10:00,65.39,65.4,65.29,65.3,42911.0,47.4241,47.4314,47.3516,47.3589,42911.0
2018-04-11 10:15:00,65.3,65.36,65.23,65.25,48226.0,47.3589,47.4024,47.3081,47.3226,48226.0
2018-04-11 10:20:00,65.25,65.3,65.22,65.28,43154.0,47.3226,47.3589,47.3009,47.3444,43154.0
2018-04-11 10:25:00,65.29,65.29,65.11,65.13,36394.0,47.3516,47.3516,47.2211,47.2356,36394.0
2018-04-11 10:30:00,65.13,65.2,65.11,65.11,40527.0,47.2356,47.2863,47.2211,47.2211,40527.0
2018-04-11 10:35:00,65.12,65.12,65.03,65.08,43924.0,47.2283,47.2283,47.1631,47.1993,43924.0
2018-04-11 10:40:00,65.09,65.09,64.96,64.99,126181.0,47.2066,47.2066,47.1123,47.134,126181.0
2018-04-11 10:45:00,65.0,65.05,64.96,65.0,154385.0,47.1413,47.1776,47.1123,47.1413,154385.0
2018-04-11 10:50:00,65.0,65.01,64.94,64.95,118193.0,47.1413,47.1486,47.0978,47.105,118193.0
2018-04-11 10:55:00,64.95,65.02,64.91,64.94,43004.0,47.105,47.1558,47.076,47.0978,43004.0
2018-04-11 11:00:00,64.95,65.04,64.95,65.03,43157.0,47.105,47.1703,47.105,47.1631,43157.0
2018-04-11 11:05:00,65.03,65.06,64.96,64.97,32843.0,47.1631,47.1848,47.1123,47.1195,32843.0
2018-04-11 11:10:00,64.97,65.05,64.97,64.98,36233.0,47.1195,47.1776,47.1195,47.1268,36233.0
2018-04-11 11:15:00,64.99,65.01,64.96,65.0,51668.0,47.134,47.1486,47.1123,47.1413,51668.0
2018-04-11 11:20:00,65.01,65.02,64.97,65.0,46143.0,47.1486,47.1558,47.1195,47.1413,46143.0
2018-04-11 11:25:00,65.0,65.03,64.96,64.99,36571.0,47.1413,47.1631,47.1123,47.134,36571.0
2018-04-11 11:30:00,65.0,65.04,64.99,65.01,33110.0,47.1413,47.1703,47.134,47.1486,33110.0
2018-04-11 11:35:00,65.0,65.06,64.99,65.06,32803.0,47.1413,47.1848,47.134,47.1848,32803.0
2018-04-11 11:40:00,65.06,65.07,65.02,65.06,25415.0,47.1848,47.1921,47.1558,47.1848,25415.0
2018-04-11 11:45:00,65.06,65.07,65.05,65.06,30467.0,47.1848,47.1921,47.1776,47.1848,30467.0
2018-04-11 11:50:00,65.05,65.13,65.05,65.13,38658.0,47.1776,47.2356,47.1776,47.2356,38658.0
2018-04-11 11:55:00,65.13,65.16,65.09,65.11,25963.0,47.2356,47.2573,47.2066,47.2211,25963.0
2018-04-11 12:00:00,65.1,65.11,65.07,65.11,20540.0,47.2138,47.2211,47.1921,47.2211,20540.0
2018-04-11 12:05:00,65.1,65.12,65.07,65.08,24033.0,47.2138,47.2283,47.1921,47.1993,24033.0
2018-04-11 12:10:00,65.08,65.16,65.07,65.16,23709.0,47.1993,47.2573,47.1921,47.2573,23709.0
2018-04-11 12:15:00,65.15,65.16,65.07,65.11,31625.0,47.2501,47.2573,47.1921,47.2211,31625.0
2018-04-11 12:20:00,65.1,65.11,65.07,65.1,14440.0,47.2138,47.2211,47.1921,47.2138,14440.0
2018-04-11 12:25:00,65.11,65.11,65.07,65.1,14399.0,47.2211,47.2211,47.1921,47.2138,14399.0
2018-04-11 12:30:00,65.1,65.14,65.08,65.11,33100.0,47.2138,47.2428,47.1993,47.2211,33100.0
2018-04-11 12:35:00,65.12,65.19,65.12,65.18,23875.0,47.2283,47.2791,47.2283,47.2718,23875.0
2018-04-11 12:40:00,65.18,65.21,65.17,65.21,23237.0,47.2718,47.2936,47.2646,47.2936,23237.0
2018-04-11 12:45:00,65.22,65.23,65.17,65.17,25012.0,47.3009,47.3081,47.2646,47.2646,25012.0
2018-04-11 12:50:00,65.16,65.18,65.12,65.15,18962.0,47.2573,47.2718,47.2283,47.2501,18962.0
2018-04-11 12:55:00,65.15,65.15,65.12,65.13,14601.0,47.2501,47.2501,47.2283,47.2356,14601.0
2018-04-11 13:00:00,65.14,65.17,65.13,65.14,15192.0,47.2428,47.2646,47.2356,47.2428,15192.0
2018-04-11 13:05:00,65.14,65.15,65.08,65.1,22323.0,47.2428,47.2501,47.1993,47.2138,22323.0
2018-04-11 13:10:00,65.1,65.11,65.03,65.04,18154.0,47.2138,47.2211,47.1631,47.1703,18154.0
2018-04-11 13:15:00,65.05,65.07,65.04,65.04,16229.0,47.1776,47.1921,47.1703,47.1703,16229.0
2018-04-11 13:20:00,65.05,65.05,65.01,65.04,16981.0,47.1776,47.1776,47.1486,47.1703,16981.0
2018-04-11 13:25:00,65.03,65.04,65.0,65.02,19095.0,47.1631,47.1703,47.1413,47.1558,19095.0
2018-04-11 13:30:00,65.01,65.02,64.99,65.01,28997.0,47.1486,47.1558,47.134,47.1486,28997.0
2018-04-11 13:35:00,65.01,65.01,64.96,64.99,24065.0,47.1486,47.1486,47.1123,47.134,24065.0
2018-04-11 13:40:00,64.99,65.0,64.96,64.97,19178.0,47.134,47.1413,47.1123,47.1195,19178.0
2018-04-11 13:45:00,64.97,65.03,64.95,65.03,23527.0,47.1195,47.1631,47.105,47.1631,23527.0
2018-04-11 13:50:00,65.04,65.07,65.03,65.04,19376.0,47.1703,47.1921,47.1631,47.1703,19376.0
2018-04-11 13:55:00,65.04,65.05,65.03,65.04,16904.0,47.1703,47.1776,47.1631,47.1703,16904.0
2018-04-11 14:00:00,65.04,65.1,65.03,65.07,27409.0,47.1703,47.2138,47.1631,47.1921,27409.0
2018-04-11 14:05:00,65.08,65.08,64.95,64.96,40245.0,47.1993,47.1993,47.105,47.1123,40245.0
2018-04-11 14:10:00,64.97,65.06,64.95,65.05,30163.0,47.1195,47.1848,47.105,47.1776,30163.0
2018-04-11 14:15:00,65.05,65.13,65.03,65.12,32188.0,47.1776,47.2356,47.1631,47.2283,32188.0
2018-04-11 14:20:00,65.11,65.15,65.07,65.08,25823.0,47.2211,47.2501,47.1921,47.1993,25823.0
2018-04-11 14:25:00,65.08,65.1,65.0,65.0,23369.0,47.1993,47.2138,47.1413,47.1413,23369.0
2018-04-11 14:30:00,65.0,65.07,64.99,65.0,32617.0,47.1413,47.1921,47.134,47.1413,32617.0
2018-04-11 14:35:00,65.01,65.03,64.97,64.98,33454.0,47.1486,47.1631,47.1195,47.1268,33454.0
2018-04-11 14:40:00,64.98,65.01,64.95,64.96,44555.0,47.1268,47.1486,47.105,47.1123,44555.0
2018-04-11 14:45:00,64.97,65.0,64.94,64.97,31565.0,47.1195,47.1413,47.0978,47.1195,31565.0
2018-04-11 14:50:00,64.97,64.98,64.93,64.93,32930.0,47.1195,47.1268,47.0905,47.0905,32930.0
2018-04-11 14:55:00,64.93,64.97,64.93,64.95,30475.0,47.0905,47.1195,47.0905,47.105,30475.0
2018-04-11 15:00:00,64.94,64.98,64.94,64.96,31481.0,47.0978,47.1268,47.0978,47.1123,31481.0
2018-04-11 15:05:00,64.95,64.98,64.9,64.9,83321.0,47.105,47.1268,47.0688,47.0688,83321.0
2018-04-11 15:10:00,64.9,64.91,64.81,64.81,59061.0,47.0688,47.076,47.0035,47.0035,59061.0
2018-04-11 15:15:00,64.81,64.86,64.78,64.82,75141.0,47.0035,47.0398,46.9817,47.0108,75141.0
2018-04-11 15:20:00,64.83,64.83,64.76,64.78,48395.0,47.018,47.018,46.9672,46.9817,48395.0
2018-04-11 15:25:00,64.78,64.84,64.76,64.82,69759.0,46.9817,47.0253,46.9672,47.0108,69759.0
2018-04-11 15:30:00,64.83,64.83,64.77,64.79,84127.0,47.018,47.018,46.9745,46.989,84127.0
2018-04-11 15:35:00,64.79,64.82,64.77,64.8,59399.0,46.989,47.0108,46.9745,46.9962,59399.0
2018-04-11 15:40:00,64.79,64.81,64.77,64.8,85713.0,46.989,47.0035,46.9745,46.9962,85713.0
2018-04-11 15:45:00,64.8,64.84,64.78,64.8,117805.0,46.9962,47.0253,46.9817,46.9962,117805.0
2018-04-11 15:50:00,64.79,64.8,64.76,64.78,153933.0,46.989,46.9962,46.9672,46.9817,153933.0
2018-04-11 15:55:00,64.78,64.86,64.77,64.84,298609.0,46.9817,47.0398,46.9745,47.0253,298609.0
2018-04-12 09:30:00,65.05,65.09,64.86,64.96,108431.0,47.1776,47.2066,47.0398,47.1123,108431.0
2018-04-12 09:35:00,64.96,65.02,64.83,64.87,37869.0,47.1123,47.1558,47.018,47.047,37869.0
2018-04-12 09:40:00,64.87,65.04,64.84,65.04,36226.0,47.047,47.1703,47.0253,47.1703,36226.0
2018-04-12 09:45:00,65.05,65.12,65.03,65.08,37697.0,47.1776,47.2283,47.1631,47.1993,37697.0
2018-04-12 09:50:00,65.1,65.1,64.94,65.0,27213.0,47.2138,47.2138,47.0978,47.1413,27213.0
2018-04-12 09:55:00,64.99,65.13,64.99,65.08,28777.0,47.134,47.2356,47.134,47.1993,28777.0
2018-04-12 10:00:00,65.08,65.12,65.03,65.06,33482.0,47.1993,47.2283,47.1631,47.1848,33482.0
2018-04-12 10:05:00,65.07,65.09,64.94,64.99,41371.0,47.1921,47.2066,47.0978,47.134,41371.0
2018-04-12 10:10:00,65.0,65.0,64.85,64.85,35092.0,47.1413,47.1413,47.0325,47.0325,35092.0
2018-04-12 10:15:00,64.86,64.88,64.72,64.74,29605.0,47.0398,47.0543,46.9382,46.9527,29605.0
2018-04-12 10:20:00,64.74,64.76,64.69,64.74,24359.0,46.9527,46.9672,46.9165,46.9527,24359.0
2018-04-12 10:25:00,64.74,64.75,64.65,64.66,37790.0,46.9527,46.96,46.8875,46.8947,37790.0
2018-04-12 10:30:00,64.66,64.66,64.61,64.64,27223.0,46.8947,46.8947,46.8585,46.8802,27223.0
2018-04-12 10:35:00,64.64,64.65,64.59,64.59,40136.0,46.8802,46.8875,46.8439,46.8439,40136.0
2018-04-12 10:40:00,64.59,64.63,64.5,64.53,27998.0,46.8439,46.873,46.7787,46.8004,27998.0
2018-04-12 10:45:00,64.53,64.58,64.5,64.53,26212.0,46.8004,46.8367,46.7787,46.8004,26212.0
2018-04-12 10:50:00,64.53,64.55,64.47,64.54,41278.0,46.8004,46.8149,46.7569,46.8077,41278.0
2018-04-12 10:55:00,64.54,64.55,64.41,64.44,47811.0,46.8077,46.8149,46.7134,46.7352,47811.0
2018-04-12 11:00:00,64.43,64.47,64.38,64.41,47240.0,46.7279,46.7569,46.6916,46.7134,47240.0
2018-04-12 11:05:00,64.42,64.47,64.36,64.41,49591.0,46.7207,46.7569,46.6771,46.7134,49591.0
2018-04-12 11:10:00,64.42,64.46,64.4,64.42,54859.0,46.7207,46.7497,46.7061,46.7207,54859.0
2018-04-12 11:15:00,64.43,64.49,64.41,64.49,55635.0,46.7279,46.7714,46.7134,46.7714,55635.0
2018-04-12 11:20:00,64.49,64.5,64.41,64.43,58526.0,46.7714,46.7787,46.7134,46.7279,58526.0
2018-04-12 11:25:00,64.43,64.43,64.14,64.15,96064.0,46.7279,46.7279,46.5176,46.5248,96064.0
2018-04-12 11:30:00,64.14,64.18,64.08,64.16,63176.0,46.5176,46.5466,46.4741,46.5321,63176.0
2018-04-12 11:35:00,64.16,64.2,64.13,64.17,53744.0,46.5321,46.5611,46.5103,46.5393,53744.0
2018-04-12 11:40:00,64.17,64.22,64.14,64.14,31813.0,46.5393,46.5756,46.5176,46.5176,31813.0
2018-04-12 11:45:00,64.16,64.17,64.11,64.15,62349.0,46.5321,46.5393,46.4958,46.5248,62349.0
2018-04-12 11:50:00,64.15,64.15,64.08,64.11,32876.0,46.5248,46.5248,46.4741,46.4958,32876.0
2018-04-12 11:55:00,64.11,64.12,64.04,64.11,33162.0,46.4958,46.5031,46.4451,46.4958,33162.0
2018-04-12 12:00:00,64.12,64.16,64.07,64.09,24118.0,46.5031,46.5321,46.4668,46.4813,24118.0
2018-04-12 12:05:00,64.09,64.19,64.08,64.19,32323.0,46.4813,46.5538,46.4741,46.5538,32323.0
2018-04-12 12:10:00,64.19,64.23,64.13,64.18,25408.0,46.5538,46.5829,46.5103,46.5466,25408.0
2018-04-12 12:15:00,64.17,64.18,64.08,64.13,48146.0,46.5393,46.5466,46.4741,46.5103,48146.0
2018-04-12 12:20:00,64.14,64.14,64.06,64.07,31195.0,46.5176,46.5176,46.4596,46.4668,31195.0
2018-04-12 12:25:00,64.06,64.11,64.02,64.11,28382.0,46.4596,46.4958,46.4306,46.4958,28382.0
2018-04-12 12:30:00,64.11,64.14,64.08,64.11,31894.0,46.4958,46.5176,46.4741,46.4958,31894.0
2018-04-12 12:35:00,64.11,64.15,64.07,64.13,28408.0,46.4958,46.5248,46.4668,46.5103,28408.0
2018-04-12 12:40:00,64.13,64.14,64.1,64.1,19161.0,46.5103,46.5176,46.4886,46.4886,19161.0
2018-04-12 12:45:00,64.1,64.13,64.07,64.13,30238.0,46.4886,46.5103,46.4668,46.5103,30238.0
2018-04-12 12:50:00,64.12,64.16,64.12,64.14,21521.0,46.5031,46.5321,46.5031,46.5176,21521.0
2018-04-12 12:55:00,64.14,64.17,64.14,64.15,18619.0,46.5176,46.5393,46.5176,46.5248,18619.0
2018-04-12 13:00:00,64.16,64.17,64.06,64.07,32922.0,46.5321,46.5393,46.4596,46.4668,32922.0
2018-04-12 13:05:00,64.06,64.11,64.0,64.02,45695.0,46.4596,46.4958,46.416,46.4306,45695.0
2018-04-12 13:10:00,64.03,64.07,64.0,64.04,23612.0,46.4378,46.4668,46.416,46.4451,23612.0
2018-04-12 13:15:00,64.05,64.1,64.02,64.08,37746.0,46.4523,46.4886,46.4306,46.4741,37746.0
2018-04-12 13:20:00,64.07,64.08,64.0,64.02,29886.0,46.4668,46.4741,46.416,46.4306,29886.0
2018-04-12 13:25:00,64.02,64.03,63.91,63.92,62858.0,46.4306,46.4378,46.3508,46.358,62858.0
2018-04-12 13:30:00,63.91,63.99,63.91,63.98,25530.0,46.3508,46.4088,46.3508,46.4015,25530.0
2018-04-12 13:35:00,63.98,64.06,63.97,64.01,37009.0,46.4015,46.4596,46.3943,46.4233,37009.0
2018-04-12 13:40:00,64.0,64.05,63.98,64.0,27960.0,46.416,46.4523,46.4015,46.416,27960.0
2018-04-12 13:45:00,63.99,64.02,63.98,64.0,33746.0,46.4088,46.4306,46.4015,46.416,33746.0
2018-04-12 13:50:00,63.99,64.03,63.97,64.03,19923.0,46.4088,46.4378,46.3943,46.4378,19923.0
2018-04-12 13:55:00,64.03,64.05,63.97,64.0,28761.0,46.4378,46.4523,46.3943,46.416,28761.0
2018-04-12 14:00:00,64.02,64.05,63.97,64.05,22367.0,46.4306,46.4523,46.3943,46.4523,22367.0
2018-04-12 14:05:00,64.04,64.08,64.01,64.07,25970.0,46.4451,46.4741,46.4233,46.4668,25970.0
2018-04-12 14:10:00,64.07,64.1,64.04,64.07,27446.0,46.4668,46.4886,46.4451,46.4668,27446.0
2018-04-12 14:15:00,64.08,64.12,64.06,64.11,37560.0,46.4741,46.5031,46.4596,46.4958,37560.0
2018-04-12 14:20:00,64.11,64.13,64.08,64.09,30786.0,46.4958,46.5103,46.4741,46.4813,30786.0
2018-04-12 14:25:00,64.09,64.12,64.06,64.06,25819.0,46.4813,46.5031,46.4596,46.4596,25819.0
2018-04-12 14:30:00,64.07,64.13,64.06,64.1,16737.0,46.4668,46.5103,46.4596,46.4886,16737.0
2018-04-12 14:35:00,64.1,64.11,64.05,64.08,37419.0,46.4886,46.4958,46.4523,46.4741,37419.0
2018-04-12 14:40:00,64.08,64.1,64.05,64.08,22800.0,46.4741,46.4886,46.4523,46.4741,22800.0
2018-04-12 14:45:00,64.08,64.1,64.03,64.07,39063.0,46.4741,46.4886,46.4378,46.4668,39063.0
2018-04-12 14:50:00,64.08,64.11,64.06,64.09,23084.0,46.4741,46.4958,46.4596,46.4813,23084.0
2018-04-12 14:55:00,64.09,64.12,64.06,64.1,23045.0,46.4813,46.5031,46.4596,46.4886,23045.0
2018-04-12 15:00:00,64.09,64.14,64.07,64.08,38379.0,46.4813,46.5176,46.4668,46.4741,38379.0
2018-04-12 15:05:00,64.08,64.11,64.04,64.1,36080.0,46.4741,46.4958,46.4451,46.4886,36080.0
2018-04-12 15:10:00,64.1,64.12,64.05,64.09,26874.0,46.4886,46.5031,46.4523,46.4813,26874.0
2018-04-12 15:15:00,64.1,64.14,64.05,64.14,24478.0,46.4886,46.5176,46.4523,46.5176,24478.0
2018-04-12 15:20:00,64.13,64.23,64.11,64.17,41198.0,46.5103,46.5829,46.4958,46.5393,41198.0
2018-04-12 15:25:00,64.17,64.25,64.16,64.22,36124.0,46.5393,46.5974,46.5321,46.5756,36124.0
2018-04-12 15:30:00,64.22,64.26,64.2,64.25,57032.0,46.5756,46.6046,46.5611,46.5974,57032.0
2018-04-12 15:35:00,64.24,64.25,64.13,64.16,48274.0,46.5901,46.5974,46.5103,46.5321,48274.0
2018-04-12 15:40:00,64.16,64.19,64.13,64.13,35911.0,46.5321,46.5538,46.5103,46.5103,35911.0
2018-04-12 15:45:00,64.14,64.16,64.09,64.15,67586.0,46.5176,46.5321,46.4813,46.5248,67586.0
2018-04-12 15:50:00,64.15,64.17,64.13,64.17,108902.0,46.5248,46.5393,46.5103,46.5393,108902.0
2018-04-12 15:55:00,64.17,64.17,64.05,64.08,137246.0,46.5393,46.5393,46.4523,46.4741,137246.0
2018-04-13 09:30:00,64.07,64.24,63.93,63.95,139874.0,46.4668,46.5901,46.3653,46.3798,139874.0
2018-04-13 09:35:00,63.95,64.17,63.89,64.1,62258.0,46.3798,46.5393,46.3363,46.4886,62258.0
2018-04-13 09:40:00,64.1,64.1,63.93,63.96,82750.0,46.4886,46.4886,46.3653,46.387,82750.0
2018-04-13 09:45:00,63.95,64.05,63.95,64.05,44014.0,46.3798,46.4523,46.3798,46.4523,44014.0
2018-04-13 09:50:00,64.04,64.19,64.04,64.17,55231.0,46.4451,46.5538,46.4451,46.5393,55231.0
2018-04-13 09:55:00,64.17,64.31,64.14,64.2,76105.0,46.5393,46.6409,46.5176,46.5611,76105.0
2018-04-13 10:00:00,64.2,64.24,64.17,64.23,60162.0,46.5611,46.5901,46.5393,46.5829,60162.0
2018-04-13 10:05:00,64.23,64.3,64.21,64.28,48954.0,46.5829,46.6336,46.5684,46.6191,48954.0
2018-04-13 10:10:00,64.28,64.31,64.23,64.24,64932.0,46.6191,46.6409,46.5829,46.5901,64932.0
2018-04-13 10:15:00,64.23,64.3,64.22,64.27,41547.0,46.5829,46.6336,46.5756,46.6119,41547.0
2018-04-13 10:20:00,64.27,64.29,64.22,64.23,35435.0,46.6119,46.6264,46.5756,46.5829,35435.0
2018-04-13 10:25:00,64.22,64.28,64.16,64.21,61836.0,46.5756,46.6191,46.5321,46.5684,61836.0
2018-04-13 10:30:00,64.2,64.24,64.16,64.2,44960.0,46.5611,46.5901,46.5321,46.5611,44960.0
2018-04-13 10:35:00,64.19,64.24,64.18,64.21,35076.0,46.5538,46.5901,46.5466,46.5684,35076.0
2018-04-13 10:40:00,64.21,64.22,64.1,64.11,44470.0,46.5684,46.5756,46.4886,46.4958,44470.0
2018-04-13 10:45:00,64.1,64.14,64.01,64.14,39631.0,46.4886,46.5176,46.4233,46.5176,39631.0
2018-04-13 10:50:00,64.13,64.17,64.11,64.14,29839.0,46.5103,46.5393,46.4958,46.5176,29839.0
2018-04-13 10:55:00,64.14,64.14,64.09,64.14,36948.0,46.5176,46.5176,46.4813,46.5176,36948.0
2018-04-13 11:00:00,64.15,64.29,64.13,64.28,42797.0,46.5248,46.6264,46.5103,46.6191,42797.0
2018-04-13 11:05:00,64.29,64.35,64.28,64.33,54671.0,46.6264,46.6699,46.6191,46.6554,54671.0
2018-04-13 11:10:00,64.32,64.33,64.26,64.3,28942.0,46.6481,46.6554,46.6046,46.6336,28942.0
2018-04-13 11:15:00,64.3,64.37,64.29,64.37,30574.0,46.6336,46.6844,46.6264,46.6844,30574.0
2018-04-13 11:20:00,64.36,64.42,64.33,64.34,61769.0,46.6771,46.7207,46.6554,46.6626,61769.0
2018-04-13 11:25:00,64.35,64.5,64.35,64.4,52080.0,46.6699,46.7787,46.6699,46.7061,52080.0
2018-04-13 11:30:00,64.4,64.4,64.3,64.34,38503.0,46.7061,46.7061,46.6336,46.6626,38503.0
2018-04-13 11:35:00,64.35,64.36,64.3,64.31,34531.0,46.6699,46.6771,46.6336,46.6409,34531.0
2018-04-13 11:40:00,64.31,64.38,64.31,64.35,26277.0,46.6409,46.6916,46.6409,46.6699,26277.0
2018-04-13 11:45:00,64.35,64.38,64.34,64.38,27112.0,46.6699,46.6916,46.6626,46.6916,27112.0
2018-04-13 11:50:00,64.38,64.38,64.34,64.35,25269.0,46.6916,46.6916,46.6626,46.6699,25269.0
2018-04-13 11:55:00,64.36,64.41,64.34,64.35,32408.0,46.6771,46.7134,46.6626,46.6699,32408.0
2018-04-13 12:00:00,64.35,64.39,64.32,64.36,34596.0,46.6699,46.6989,46.6481,46.6771,34596.0
2018-04-13 12:05:00,64.36,64.36,64.31,64.33,50484.0,46.6771,46.6771,46.6409,46.6554,50484.0
2018-04-13 12:10:00,64.33,64.38,64.32,64.38,33333.0,46.6554,46.6916,46.6481,46.6916,33333.0
2018-04-13 12:15:00,64.37,64.41,64.35,64.36,21336.0,46.6844,46.7134,46.6699,46.6771,21336.0
2018-04-13 12:20:00,64.36,64.4,64.34,64.38,20466.0,46.6771,46.7061,46.6626,46.6916,20466.0
2018-04-13 12:25:00,64.39,64.44,64.34,64.42,36254.0,46.6989,46.7352,46.6626,46.7207,36254.0
2018-04-13 12:30:00,64.42,64.43,64.35,64.35,20480.0,46.7207,46.7279,46.6699,46.6699,20480.0
2018-04-13 12:35:00,64.35,64.36,64.28,64.28,36923.0,46.6699,46.6771,46.6191,46.6191,36923.0
2018-04-13 12:40:00,64.29,64.34,64.26,64.33,22778.0,46.6264,46.6626,46.6046,46.6554,22778.0
2018-04-13 12:45:00,64.33,64.34,64.31,64.34,19684.0,46.6554,46.6626,46.6409,46.6626,19684.0
2018-04-13 12:50:00,64.34,64.36,64.31,64.31,21757.0,46.6626,46.6771,46.6409,46.6409,21757.0
2018-04-13 12:55:00,64.31,64.32,64.28,64.28,21380.0,46.6409,46.6481,46.6191,46.6191,21380.0
2018-04-13 13:00:00,64.27,64.3,64.25,64.29,27009.0,46.6119,46.6336,46.5974,46.6264,27009.0
2018-04-13 13:05:00,64.29,64.3,64.27,64.27,21139.0,46.6264,46.6336,46.6119,46.6119,21139.0
2018-04-13 13:10:00,64.27,64.31,64.27,64.31,23696.0,46.6119,46.6409,46.6119,46.6409,23696.0
2018-04-13 13:15:00,64.31,64.31,64.24,64.24,24987.0,46.6409,46.6409,46.5901,46.5901,24987.0
2018-04-13 13:20:00,64.24,64.26,64.17,64.18,46294.0,46.5901,46.6046,46.5393,46.5466,46294.0
2018-04-13 13:25:00,64.17,64.18,64.13,64.17,41989.0,46.5393,46.5466,46.5103,46.5393,41989.0
2018-04-13 13:30:00,64.17,64.17,64.13,64.17,24610.0,46.5393,46.5393,46.5103,46.5393,24610.0
2018-04-13 13:35:00,64.16,64.18,64.12,64.12,16453.0,46.5321,46.5466,46.5031,46.5031,16453.0
2018-04-13 13:40:00,64.14,64.17,64.1,64.12,27264.0,46.5176,46.5393,46.4886,46.5031,27264.0
2018-04-13 13:45:00,64.11,64.13,64.09,64.1,39453.0,46.4958,46.5103,46.4813,46.4886,39453.0
2018-04-13 13:50:00,64.1,64.11,64.06,64.08,18508.0,46.4886,46.4958,46.4596,46.4741,18508.0
2018-04-13 13:55:00,64.08,64.08,64.04,64.05,17989.0,46.4741,46.4741,46.4451,46.4523,17989.0
2018-04-13 14:00:00,64.04,64.11,64.03,64.06,39542.0,46.4451,46.4958,46.4378,46.4596,39542.0
2018-04-13 14:05:00,64.06,64.1,64.05,64.08,33388.0,46.4596,46.4886,46.4523,46.4741,33388.0
2018-04-13 14:10:00,64.09,64.09,64.05,64.06,22672.0,46.4813,46.4813,46.4523,46.4596,22672.0
2018-04-13 14:15:00,64.06,64.06,64.01,64.06,38467.0,46.4596,46.4596,46.4233,46.4596,38467.0
2018-04-13 14:20:00,64.06,64.07,64.03,64.03,22209.0,46.4596,46.4668,46.4378,46.4378,22209.0
2018-04-13 14:25:00,64.04,64.09,64.03,64.06,33164.0,46.4451,46.4813,46.4378,46.4596,33164.0
2018-04-13 14:30:00,64.06,64.11,64.05,64.11,39506.0,46.4596,46.4958,46.4523,46.4958,39506.0
2018-04-13 14:35:00,64.11,64.14,64.09,64.11,35550.0,46.4958,46.5176,46.4813,46.4958,35550.0
2018-04-13 14:40:00,64.11,64.11,64.07,64.1,21350.0,46.4958,46.4958,46.4668,46.4886,21350.0
2018-04-13 14:45:00,64.1,64.17,64.1,64.12,34395.0,46.4886,46.5393,46.4886,46.5031,34395.0
2018-04-13 14:50:00,64.11,64.12,64.05,64.08,22344.0,46.4958,46.5031,46.4523,46.4741,22344.0
2018-04-13 14:55:00,64.08,64.09,64.05,64.07,18652.0,46.4741,46.4813,46.4523,46.4668,18652.0
2018-04-13 15:00:00,64.08,64.08,64.03,64.06,40165.0,46.4741,46.4741,46.4378,46.4596,40165.0
2018-04-13 15:05:00,64.06,64.08,64.04,64.05,30835.0,46.4596,46.4741,46.4451,46.4523,30835.0
2018-04-13 15:10:00,64.05,64.08,64.04,64.04,26167.0,46.4523,46.4741,46.4451,46.4451,26167.0
2018-04-13 15:15:00,64.04,64.04,63.95,63.95,57929.0,46.4451,46.4451,46.3798,46.3798,57929.0
2018-04-13 15:20:00,63.96,64.03,63.95,64.01,36688.0,46.387,46.4378,46.3798,46.4233,36688.0
2018-04-13 15:25:00,64.02,64.02,63.97,64.01,31683.0,46.4306,46.4306,46.3943,46.4233,31683.0
2018-04-13 15:30:00,64.01,64.01,63.93,63.94,60914.0,46.4233,46.4233,46.3653,46.3725,60914.0
2018-04-13 15:35:00,63.93,63.94,63.88,63.94,67469.0,46.3653,46.3725,46.329,46.3725,67469.0
2018-04-13 15:40:00,63.93,63.97,63.92,63.93,72570.0,46.3653,46.3943,46.358,46.3653,72570.0
2018-04-13 15:45:00,63.93,63.95,63.89,63.93,74360.0,46.3653,46.3798,46.3363,46.3653,74360.0
2018-04-13 15:50:00,63.93,63.98,63.93,63.93,119402.0,46.3653,46.4015,46.3653,46.3653,119402.0
2018-04-13 15:55:00,63.94,64.01,63.92,63.95,220320.0,46.3725,46.4233,46.358,46.3798,220320.0
2018-04-16 09:30:00,64.08,64.24,63.92,64.1,101839.0,46.4741,46.5901,46.358,46.4886,101839.0
2018-04-16 09:35:00,64.1,64.34,64.06,64.21,30809.0,46.4886,46.6626,46.4596,46.5684,30809.0
2018-04-16 09:40:00,64.19,64.29,64.05,64.26,41370.0,46.5538,46.6264,46.4523,46.6046,41370.0
2018-04-16 09:45:00,64.24,64.42,64.24,64.4,57476.0,46.5901,46.7207,46.5901,46.7061,57476.0
2018-04-16 09:50:00,64.39,64.44,64.33,64.36,51270.0,46.6989,46.7352,46.6554,46.6771,51270.0
2018-04-16 09:55:00,64.36,64.38,64.32,64.32,36327.0,46.6771,46.6916,46.6481,46.6481,36327.0
2018-04-16 10:00:00,64.31,64.36,64.23,64.28,61973.0,46.6409,46.6771,46.5829,46.6191,61973.0
2018-04-16 10:05:00,64.28,64.29,64.14,64.15,41304.0,46.6191,46.6264,46.5176,46.5248,41304.0
2018-04-16 10:10:00,64.15,64.19,64.09,64.13,31232.0,46.5248,46.5538,46.4813,46.5103,31232.0
2018-04-16 10:15:00,64.13,64.18,64.08,64.12,27691.0,46.5103,46.5466,46.4741,46.5031,27691.0
2018-04-16 10:20:00,64.12,64.13,64.01,64.04,27087.0,46.5031,46.5103,46.4233,46.4451,27087.0
2018-04-16 10:25:00,64.03,64.07,63.96,63.97,37873.0,46.4378,46.4668,46.387,46.3943,37873.0
2018-04-16 10:30:00,63.97,64.11,63.96,64.05,26593.0,46.3943,46.4958,46.387,46.4523,26593.0
2018-04-16 10:35:00,64.05,64.13,64.03,64.07,37335.0,46.4523,46.5103,46.4378,46.4668,37335.0
2018-04-16 10:40:00,64.08,64.09,64.03,64.08,34351.0,46.4741,46.4813,46.4378,46.4741,34351.0
2018-04-16 10:45:00,64.09,64.1,63.97,63.99,64267.0,46.4813,46.4886,46.3943,46.4088,64267.0
2018-04-16 10:50:00,63.99,64.02,63.96,64.0,123930.0,46.4088,46.4306,46.387,46.416,123930.0
2018-04-16 10:55:00,64.0,64.0,63.95,63.97,82802.0,46.416,46.416,46.3798,46.3943,82802.0
2018-04-16 11:00:00,63.97,64.06,63.95,64.06,86696.0,46.3943,46.4596,46.3798,46.4596,86696.0
2018-04-16 11:05:00,64.06,64.14,64.05,64.11,37548.0,46.4596,46.5176,46.4523,46.4958,37548.0
2018-04-16 11:10:00,64.11,64.25,64.1,64.19,52998.0,46.4958,46.5974,46.4886,46.5538,52998.0
2018-04-16 11:15:00,64.18,64.22,64.16,64.21,33261.0,46.5466,46.5756,46.5321,46.5684,33261.0
2018-04-16 11:20:00,64.2,64.2,64.14,64.19,38030.0,46.5611,46.5611,46.5176,46.5538,38030.0
2018-04-16 11:25:00,64.19,64.22,64.16,64.16,38920.0,46.5538,46.5756,46.5321,46.5321,38920.0
2018-04-16 11:30:00,64.16,64.17,64.08,64.13,39499.0,46.5321,46.5393,46.4741,46.5103,39499.0
2018-04-16 11:35:00,64.14,64.17,64.12,64.17,23219.0,46.5176,46.5393,46.5031,46.5393,23219.0
2018-04-16 11:40:00,64.17,64.17,64.09,64.14,25275.0,46.5393,46.5393,46.4813,46.5176,25275.0
2018-04-16 11:45:00,64.14,64.23,64.13,64.19,31355.0,46.5176,46.5829,46.5103,46.5538,31355.0
2018-04-16 11:50:00,64.19,64.23,64.17,64.2,26606.0,46.5538,46.5829,46.5393,46.5611,26606.0
2018-04-16 11:55:00,64.2,64.25,64.2,64.23,26335.0,46.5611,46.5974,46.5611,46.5829,26335.0
2018-04-16 12:00:00,64.22,64.25,64.2,64.23,39987.0,46.5756,46.5974,46.5611,46.5829,39987.0
2018-04-16 12:05:00,64.23,64.24,64.17,64.23,33655.0,46.5829,46.5901,46.5393,46.5829,33655.0
2018-04-16 12:10:00,64.23,64.26,64.2,64.21,28612.0,46.5829,46.6046,46.5611,46.5684,28612.0
2018-04-16 12:15:00,64.22,64.25,64.17,64.23,39731.0,46.5756,46.5974,46.5393,46.5829,39731.0
2018-04-16 12:20:00,64.23,64.28,64.22,64.22,23241.0,46.5829,46.6191,46.5756,46.5756,23241.0
2018-04-16 12:25:00,64.22,64.27,64.22,64.27,24357.0,46.5756,46.6119,46.5756,46.6119,24357.0
2018-04-16 12:30:00,64.27,64.31,64.25,64.31,32852.0,46.6119,46.6409,46.5974,46.6409,32852.0
2018-04-16 12:35:00,64.31,64.33,64.28,64.29,17029.0,46.6409,46.6554,46.6191,46.6264,17029.0
2018-04-16 12:40:00,64.29,64.33,64.28,64.31,22409.0,46.6264,46.6554,46.6191,46.6409,22409.0
2018-04-16 12:45:00,64.31,64.37,64.29,64.36,28890.0,46.6409,46.6844,46.6264,46.6771,28890.0
2018-04-16 12:50:00,64.36,64.38,64.32,64.36,23087.0,46.6771,46.6916,46.6481,46.6771,23087.0
2018-04-16 12:55:00,64.36,64.36,64.32,64.34,19983.0,46.6771,46.6771,46.6481,46.6626,19983.0
2018-04-16 13:00:00,64.34,64.44,64.34,64.42,33436.0,46.6626,46.7352,46.6626,46.7207,33436.0
2018-04-16 13:05:00,64.42,64.46,64.39,64.44,27454.0,46.7207,46.7497,46.6989,46.7352,27454.0
2018-04-16 13:10:00,64.44,64.47,64.4,64.45,30286.0,46.7352,46.7569,46.7061,46.7424,30286.0
2018-04-16 13:15:00,64.46,64.49,64.43,64.43,41892.0,46.7497,46.7714,46.7279,46.7279,41892.0
2018-04-16 13:20:00,64.44,64.48,64.42,64.46,19993.0,46.7352,46.7642,46.7207,46.7497,19993.0
2018-04-16 13:25:00,64.45,64.47,64.4,64.45,22404.0,46.7424,46.7569,46.7061,46.7424,22404.0
2018-04-16 13:30:00,64.45,64.48,64.42,64.46,42054.0,46.7424,46.7642,46.7207,46.7497,42054.0
2018-04-16 13:35:00,64.46,64.47,64.42,64.43,23782.0,46.7497,46.7569,46.7207,46.7279,23782.0
2018-04-16 13:40:00,64.43,64.43,64.32,64.33,30033.0,46.7279,46.7279,46.6481,46.6554,30033.0
2018-04-16 13:45:00,64.32,64.35,64.3,64.3,50987.0,46.6481,46.6699,46.6336,46.6336,50987.0
2018-04-16 13:50:00,64.3,64.3,64.25,64.25,56236.0,46.6336,46.6336,46.5974,46.5974,56236.0
2018-04-16 13:55:00,64.26,64.34,64.25,64.31,49277.0,46.6046,46.6626,46.5974,46.6409,49277.0
2018-04-16 14:00:00,64.31,64.34,64.29,64.31,63206.0,46.6409,46.6626,46.6264,46.6409,63206.0
2018-04-16 14:05:00,64.31,64.35,64.29,64.31,48083.0,46.6409,46.6699,46.6264,46.6409,48083.0
2018-04-16 14:10:00,64.32,64.35,64.29,64.29,40925.0,46.6481,46.6699,46.6264,46.6264,40925.0
2018-04-16 14:15:00,64.3,64.41,64.3,64.4,41452.0,46.6336,46.7134,46.6336,46.7061,41452.0
2018-04-16 14:20:00,64.4,64.48,64.4,64.41,78149.0,46.7061,46.7642,46.7061,46.7134,78149.0
2018-04-16 14:25:00,64.42,64.52,64.4,64.51,58796.0,46.7207,46.7932,46.7061,46.7859,58796.0
2018-04-16 14:30:00,64.51,64.51,64.46,64.51,25132.0,46.7859,46.7859,46.7497,46.7859,25132.0
2018-04-16 14:35:00,64.52,64.6,64.51,64.57,31219.0,46.7932,46.8512,46.7859,46.8294,31219.0
2018-04-16 14:40:00,64.57,64.65,64.56,64.61,39035.0,46.8294,46.8875,46.8222,46.8585,39035.0
2018-04-16 14:45:00,64.62,64.68,64.6,64.64,29940.0,46.8657,46.9092,46.8512,46.8802,29940.0
2018-04-16 14:50:00,64.64,64.65,64.6,64.61,22482.0,46.8802,46.8875,46.8512,46.8585,22482.0
2018-04-16 14:55:00,64.61,64.64,64.59,64.6,57932.0,46.8585,46.8802,46.8439,46.8512,57932.0
2018-04-16 15:00:00,64.6,64.67,64.58,64.67,44752.0,46.8512,46.902,46.8367,46.902,44752.0
2018-04-16 15:05:00,64.67,64.73,64.63,64.73,85390.0,46.902,46.9455,46.873,46.9455,85390.0
2018-04-16 15:10:00,64.73,64.73,64.67,64.7,39142.0,46.9455,46.9455,46.902,46.9237,39142.0
2018-04-16 15:15:00,64.69,64.7,64.64,64.67,38301.0,46.9165,46.9237,46.8802,46.902,38301.0
2018-04-16 15:20:00,64.68,64.68,64.61,64.65,44906.0,46.9092,46.9092,46.8585,46.8875,44906.0
2018-04-16 15:25:00,64.65,64.75,64.64,64.73,55268.0,46.8875,46.96,46.8802,46.9455,55268.0
2018-04-16 15:30:00,64.74,64.77,64.68,64.75,54549.0,46.9527,46.9745,46.9092,46.96,54549.0
2018-04-16 15:35:00,64.75,64.77,64.71,64.75,35341.0,46.96,46.9745,46.931,46.96,35341.0
2018-04-16 15:40:00,64.75,64.81,64.7,64.8,57743.0,46.96,47.0035,46.9237,46.9962,57743.0
2018-04-16 15:45:00,64.8,64.85,64.76,64.84,147053.0,46.9962,47.0325,46.9672,47.0253,147053.0
2018-04-16 15:50:00,64.84,64.9,64.84,64.86,116814.0,47.0253,47.0688,47.0253,47.0398,116814.0
2018-04-16 15:55:00,64.85,64.86,64.74,64.76,291172.0,47.0325,47.0398,46.9527,46.9672,291172.0
2018-04-17 09:30:00,64.93,64.94,64.72,64.73,106639.0,47.0905,47.0978,46.9382,46.9455,106639.0
2018-04-17 09:35:00,64.75,64.87,64.7,64.85,35468.0,46.96,47.047,46.9237,47.0325,35468.0
2018-04-17 09:40:00,64.85,65.02,64.84,64.98,49387.0,47.0325,47.1558,47.0253,47.1268,49387.0
2018-04-17 09:45:00,64.98,65.12,64.95,65.1,45044.0,47.1268,47.2283,47.105,47.2138,45044.0
2018-04-17 09:50:00,65.11,65.19,65.1,65.17,32634.0,47.2211,47.2791,47.2138,47.2646,32634.0
2018-04-17 09:55:00,65.16,65.18,65.1,65.16,29773.0,47.2573,47.2718,47.2138,47.2573,29773.0
2018-04-17 10:00:00,65.16,65.17,65.06,65.11,52637.0,47.2573,47.2646,47.1848,47.2211,52637.0
2018-04-17 10:05:00,65.11,65.2,65.1,65.17,42550.0,47.2211,47.2863,47.2138,47.2646,42550.0
2018-04-17 10:10:00,65.18,65.25,65.18,65.2,35836.0,47.2718,47.3226,47.2718,47.2863,35836.0
2018-04-17 10:15:00,65.2,65.36,65.19,65.36,52462.0,47.2863,47.4024,47.2791,47.4024,52462.0
2018-04-17 10:20:00,65.37,65.48,65.34,65.43,49327.0,47.4096,47.4894,47.3879,47.4532,49327.0
2018-04-17 10:25:00,65.43,65.5,65.42,65.45,59956.0,47.4532,47.5039,47.4459,47.4677,59956.0
2018-04-17 10:30:00,65.45,65.55,65.45,65.52,49058.0,47.4677,47.5402,47.4677,47.5184,49058.0
2018-04-17 10:35:00,65.51,65.6,65.51,65.58,78711.0,47.5112,47.5764,47.5112,47.5619,78711.0
2018-04-17 10:40:00,65.58,65.61,65.57,65.61,34804.0,47.5619,47.5837,47.5547,47.5837,34804.0
2018-04-17 10:45:00,65.61,65.66,65.6,65.62,25194.0,47.5837,47.62,47.5764,47.591,25194.0
2018-04-17 10:50:00,65.62,65.62,65.53,65.53,48299.0,47.591,47.591,47.5257,47.5257,48299.0
2018-04-17 10:55:00,65.53,65.6,65.48,65.59,48608.0,47.5257,47.5764,47.4894,47.5692,48608.0
2018-04-17 11:00:00,65.6,65.61,65.51,65.56,33265.0,47.5764,47.5837,47.5112,47.5474,33265.0
2018-04-17 11:05:00,65.55,65.61,65.52,65.58,32601.0,47.5402,47.5837,47.5184,47.5619,32601.0
2018-04-17 11:10:00,65.58,65.66,65.57,65.64,35009.0,47.5619,47.62,47.5547,47.6055,35009.0
2018-04-17 11:15:00,65.64,65.68,65.61,65.66,40440.0,47.6055,47.6345,47.5837,47.62,40440.0
2018-04-17 11:20:00,65.66,65.69,65.63,65.66,43852.0,47.62,47.6417,47.5982,47.62,43852.0
2018-04-17 11:25:00,65.66,65.79,65.65,65.78,56999.0,47.62,47.7142,47.6127,47.707,56999.0
2018-04-17 11:30:00,65.78,65.8,65.71,65.76,41214.0,47.707,47.7215,47.6562,47.6925,41214.0
2018-04-17 11:35:00,65.77,65.78,65.68,65.76,93250.0,47.6997,47.707,47.6345,47.6925,93250.0
2018-04-17 11:40:00,65.76,65.76,65.64,65.65,48560.0,47.6925,47.6925,47.6055,47.6127,48560.0
2018-04-17 11:45:00,65.65,65.7,65.64,65.7,32813.0,47.6127,47.649,47.6055,47.649,32813.0
2018-04-17 11:50:00,65.69,65.72,65.65,65.69,60361.0,47.6417,47.6635,47.6127,47.6417,60361.0
2018-04-17 11:55:00,65.7,65.7,65.65,65.67,35550.0,47.649,47.649,47.6127,47.6272,35550.0
2018-04-17 12:00:00,65.67,65.67,65.61,65.66,42820.0,47.6272,47.6272,47.5837,47.62,42820.0
2018-04-17 12:05:00,65.66,65.66,65.61,65.64,42304.0,47.62,47.62,47.5837,47.6055,42304.0
2018-04-17 12:10:00,65.64,65.64,65.59,65.6,49184.0,47.6055,47.6055,47.5692,47.5764,49184.0
2018-04-17 12:15:00,65.59,65.6,65.51,65.53,35047.0,47.5692,47.5764,47.5112,47.5257,35047.0
2018-04-17 12:20:00,65.53,65.54,65.46,65.51,44074.0,47.5257,47.5329,47.4749,47.5112,44074.0
2018-04-17 12:25:00,65.51,65.53,65.47,65.51,36191.0,47.5112,47.5257,47.4822,47.5112,36191.0
2018-04-17 12:30:00,65.5,65.62,65.5,65.62,33542.0,47.5039,47.591,47.5039,47.591,33542.0
2018-04-17 12:35:00,65.62,65.66,65.6,65.64,54109.0,47.591,47.62,47.5764,47.6055,54109.0
2018-04-17 12:40:00,65.64,65.65,65.6,65.65,51830.0,47.6055,47.6127,47.5764,47.6127,51830.0
2018-04-17 12:45:00,65.66,65.76,65.65,65.76,52569.0,47.62,47.6925,47.6127,47.6925,52569.0
2018-04-17 12:50:00,65.76,65.82,65.75,65.81,92664.0,47.6925,47.736,47.6852,47.7288,92664.0
2018-04-17 12:55:00,65.81,65.81,65.69,65.73,51774.0,47.7288,47.7288,47.6417,47.6707,51774.0
2018-04-17 13:00:00,65.73,65.74,65.68,65.71,31637.0,47.6707,47.678,47.6345,47.6562,31637.0
2018-04-17 13:05:00,65.72,65.72,65.67,65.7,26873.0,47.6635,47.6635,47.6272,47.649,26873.0
2018-04-17 13:10:00,65.69,65.72,65.61,65.63,47814.0,47.6417,47.6635,47.5837,47.5982,47814.0
2018-04-17 13:15:00,65.62,65.67,65.56,65.66,39770.0,47.591,47.6272,47.5474,47.62,39770.0
2018-04-17 13:20:00,65.66,65.72,65.65,65.7,38758.0,47.62,47.6635,47.6127,47.649,38758.0
2018-04-17 13:25:00,65.7,65.73,65.69,65.72,24378.0,47.649,47.6707,47.6417,47.6635,24378.0
2018-04-17 13:30:00,65.72,65.72,65.68,65.69,24261.0,47.6635,47.6635,47.6345,47.6417,24261.0
2018-04-17 13:35:00,65.7,65.7,65.63,65.66,30235.0,47.649,47.649,47.5982,47.62,30235.0
2018-04-17 13:40:00,65.65,65.69,65.65,65.66,29886.0,47.6127,47.6417,47.6127,47.62,29886.0
2018-04-17 13:45:00,65.66,65.66,65.61,65.63,17339.0,47.62,47.62,47.5837,47.5982,17339.0
2018-04-17 13:50:00,65.63,65.63,65.53,65.59,36072.0,47.5982,47.5982,47.5257,47.5692,36072.0
2018-04-17 13:55:00,65.59,65.62,65.57,65.61,24141.0,47.5692,47.591,47.5547,47.5837,24141.0
2018-04-17 14:00:00,65.6,65.72,65.6,65.71,44455.0,47.5764,47.6635,47.5764,47.6562,44455.0
2018-04-17 14:05:00,65.72,65.8,65.71,65.8,40021.0,47.6635,47.7215,47.6562,47.7215,40021.0
2018-04-17 14:10:00,65.8,65.8,65.72,65.76,29463.0,47.7215,47.7215,47.6635,47.6925,29463.0
2018-04-17 14:15:00,65.76,65.81,65.75,65.8,35477.0,47.6925,47.7288,47.6852,47.7215,35477.0
2018-04-17 14:20:00,65.8,65.86,65.77,65.8,52813.0,47.7215,47.765,47.6997,47.7215,52813.0
2018-04-17 14:25:00,65.8,65.85,65.76,65.85,27144.0,47.7215,47.7578,47.6925,47.7578,27144.0
2018-04-17 14:30:00,65.84,65.88,65.81,65.82,41784.0,47.7505,47.7795,47.7288,47.736,41784.0
2018-04-17 14:35:00,65.82,65.88,65.82,65.84,34795.0,47.736,47.7795,47.736,47.7505,34795.0
2018-04-17 14:40:00,65.85,65.86,65.81,65.85,30206.0,47.7578,47.765,47.7288,47.7578,30206.0
2018-04-17 14:45:00,65.84,65.85,65.8,65.81,31120.0,47.7505,47.7578,47.7215,47.7288,31120.0
2018-04-17 14:50:00,65.81,65.83,65.75,65.76,50985.0,47.7288,47.7433,47.6852,47.6925,50985.0
2018-04-17 14:55:00,65.77,65.79,65.73,65.78,30862.0,47.6997,47.7142,47.6707,47.707,30862.0
2018-04-17 15:00:00,65.78,65.88,65.77,65.86,60068.0,47.707,47.7795,47.6997,47.765,60068.0
2018-04-17 15:05:00,65.86,65.98,65.85,65.96,46712.0,47.765,47.852,47.7578,47.8375,46712.0
2018-04-17 15:10:00,65.96,66.02,65.95,65.98,58480.0,47.8375,47.8811,47.8303,47.852,58480.0
2018-04-17 15:15:00,65.98,65.99,65.9,65.98,44819.0,47.852,47.8593,47.794,47.852,44819.0
2018-04-17 15:20:00,65.99,66.1,65.94,66.1,88445.0,47.8593,47.9391,47.823,47.9391,88445.0
2018-04-17 15:25:00,66.1,66.11,66.01,66.08,74691.0,47.9391,47.9463,47.8738,47.9246,74691.0
2018-04-17 15:30:00,66.08,66.09,66.0,66.01,62202.0,47.9246,47.9318,47.8666,47.8738,62202.0
2018-04-17 15:35:00,66.01,66.01,65.86,65.89,91822.0,47.8738,47.8738,47.765,47.7868,91822.0
2018-04-17 15:40:00,65.89,65.9,65.83,65.9,73250.0,47.7868,47.794,47.7433,47.794,73250.0
2018-04-17 15:45:00,65.9,65.9,65.82,65.84,110337.0,47.794,47.794,47.736,47.7505,110337.0
2018-04-17 15:50:00,65.84,65.85,65.74,65.75,99936.0,47.7505,47.7578,47.678,47.6852,99936.0
2018-04-17 15:55:00,65.75,65.76,65.65,65.7,294956.0,47.6852,47.6925,47.6127,47.649,294956.0
2018-04-18 09:30:00,65.88,66.29,65.83,66.29,100860.0,47.7795,48.0769,47.7433,48.0769,100860.0
2018-04-18 09:35:00,66.26,66.34,66.07,66.16,66608.0,48.0551,48.1131,47.9173,47.9826,66608.0
2018-04-18 09:40:00,66.17,66.58,66.15,66.51,111437.0,47.9898,48.2872,47.9753,48.2364,111437.0
2018-04-18 09:45:00,66.53,66.71,66.52,66.69,104576.0,48.2509,48.3815,48.2437,48.367,104576.0
2018-04-18 09:50:00,66.7,66.77,66.5,66.75,213190.0,48.3742,48.425,48.2292,48.4105,213190.0
2018-04-18 09:55:00,66.75,66.78,66.61,66.67,68507.0,48.4105,48.4322,48.309,48.3525,68507.0
2018-04-18 10:00:00,66.67,66.74,66.57,66.68,77896.0,48.3525,48.4032,48.2799,48.3597,77896.0
2018-04-18 10:05:00,66.67,66.67,66.53,66.53,67284.0,48.3525,48.3525,48.2509,48.2509,67284.0
2018-04-18 10:10:00,66.53,66.58,66.47,66.53,70489.0,48.2509,48.2872,48.2074,48.2509,70489.0
2018-04-18 10:15:00,66.52,66.56,66.48,66.56,36741.0,48.2437,48.2727,48.2147,48.2727,36741.0
2018-04-18 10:20:00,66.57,66.6,66.43,66.49,37612.0,48.2799,48.3017,48.1784,48.2219,37612.0
2018-04-18 10:25:00,66.5,66.53,66.46,66.46,29002.0,48.2292,48.2509,48.2002,48.2002,29002.0
2018-04-18 10:30:00,66.45,66.45,66.38,66.4,34776.0,48.1929,48.1929,48.1421,48.1567,34776.0
2018-04-18 10:35:00,66.39,66.46,66.38,66.44,33392.0,48.1494,48.2002,48.1421,48.1857,33392.0
2018-04-18 10:40:00,66.44,66.53,66.42,66.5,47655.0,48.1857,48.2509,48.1712,48.2292,47655.0
2018-04-18 10:45:00,66.49,66.53,66.44,66.48,45089.0,48.2219,48.2509,48.1857,48.2147,45089.0
2018-04-18 10:50:00,66.48,66.5,66.44,66.49,35548.0,48.2147,48.2292,48.1857,48.2219,35548.0
2018-04-18 10:55:00,66.5,66.78,66.49,66.76,94033.0,48.2292,48.4322,48.2219,48.4177,94033.0
2018-04-18 11:00:00,66.76,66.79,66.67,66.75,89213.0,48.4177,48.4395,48.3525,48.4105,89213.0
2018-04-18 11:05:00,66.75,66.79,66.7,66.72,43525.0,48.4105,48.4395,48.3742,48.3887,43525.0
2018-04-18 11:10:00,66.71,66.72,66.63,66.67,36281.0,48.3815,48.3887,48.3235,48.3525,36281.0
2018-04-18 11:15:00,66.68,66.73,66.67,66.67,31122.0,48.3597,48.396,48.3525,48.3525,31122.0
2018-04-18 11:20:00,66.66,66.67,66.59,66.67,32641.0,48.3452,48.3525,48.2944,48.3525,32641.0
2018-04-18 11:25:00,66.66,66.66,66.56,66.58,26780.0,48.3452,48.3452,48.2727,48.2872,26780.0
2018-04-18 11:30:00,66.59,66.6,66.51,66.52,42607.0,48.2944,48.3017,48.2364,48.2437,42607.0
2018-04-18 11:35:00,66.52,66.54,66.47,66.5,41769.0,48.2437,48.2582,48.2074,48.2292,41769.0
2018-04-18 11:40:00,66.5,66.5,66.45,66.48,20402.0,48.2292,48.2292,48.1929,48.2147,20402.0
2018-04-18 11:45:00,66.47,66.5,66.42,66.45,38339.0,48.2074,48.2292,48.1712,48.1929,38339.0
2018-04-18 11:50:00,66.45,66.45,66.35,66.36,32658.0,48.1929,48.1929,48.1204,48.1276,32658.0
2018-04-18 11:55:00,66.35,66.42,66.33,66.35,29615.0,48.1204,48.1712,48.1059,48.1204,29615.0
2018-04-18 12:00:00,66.35,66.38,66.31,66.31,23577.0,48.1204,48.1421,48.0914,48.0914,23577.0
2018-04-18 12:05:00,66.32,66.34,66.3,66.33,20173.0,48.0986,48.1131,48.0841,48.1059,20173.0
2018-04-18 12:10:00,66.32,66.32,66.17,66.18,32264.0,48.0986,48.0986,47.9898,47.9971,32264.0
2018-04-18 12:15:00,66.19,66.22,66.16,66.17,19373.0,48.0043,48.0261,47.9826,47.9898,19373.0
2018-04-18 12:20:00,66.18,66.2,66.15,66.17,16548.0,47.9971,48.0116,47.9753,47.9898,16548.0
2018-04-18 12:25:00,66.16,66.18,66.11,66.17,19202.0,47.9826,47.9971,47.9463,47.9898,19202.0
2018-04-18 12:30:00,66.18,66.22,66.14,66.15,18053.0,47.9971,48.0261,47.9681,47.9753,18053.0
2018-04-18 12:35:00,66.15,66.19,66.14,66.19,17335.0,47.9753,48.0043,47.9681,48.0043,17335.0
2018-04-18 12:40:00,66.18,66.19,66.15,66.18,23725.0,47.9971,48.0043,47.9753,47.9971,23725.0
2018-04-18 12:45:00,66.17,66.2,66.09,66.12,36606.0,47.9898,48.0116,47.9318,47.9536,36606.0
2018-04-18 12:50:00,66.12,66.12,66.08,66.09,18335.0,47.9536,47.9536,47.9246,47.9318,18335.0
2018-04-18 12:55:00,66.09,66.13,66.06,66.08,24912.0,47.9318,47.9608,47.9101,47.9246,24912.0
2018-04-18 13:00:00,66.07,66.11,66.07,66.09,25830.0,47.9173,47.9463,47.9173,47.9318,25830.0
2018-04-18 13:05:00,66.09,66.13,66.06,66.13,40453.0,47.9318,47.9608,47.9101,47.9608,40453.0
2018-04-18 13:10:00,66.13,66.14,66.09,66.11,38582.0,47.9608,47.9681,47.9318,47.9463,38582.0
2018-04-18 13:15:00,66.11,66.15,66.1,66.14,32621.0,47.9463,47.9753,47.9391,47.9681,32621.0
2018-04-18 13:20:00,66.13,66.16,66.1,66.16,29032.0,47.9608,47.9826,47.9391,47.9826,29032.0
2018-04-18 13:25:00,66.16,66.18,66.1,66.1,24845.0,47.9826,47.9971,47.9391,47.9391,24845.0
2018-04-18 13:30:00,66.1,66.11,66.0,66.02,22325.0,47.9391,47.9463,47.8666,47.8811,22325.0
2018-04-18 13:35:00,66.01,66.04,66.0,66.02,18929.0,47.8738,47.8956,47.8666,47.8811,18929.0
2018-04-18 13:40:00,66.01,66.06,66.0,66.05,22854.0,47.8738,47.9101,47.8666,47.9028,22854.0
2018-04-18 13:45:00,66.04,66.05,66.0,66.02,32029.0,47.8956,47.9028,47.8666,47.8811,32029.0
2018-04-18 13:50:00,66.02,66.04,66.01,66.03,23850.0,47.8811,47.8956,47.8738,47.8883,23850.0
2018-04-18 13:55:00,66.03,66.1,66.02,66.08,30807.0,47.8883,47.9391,47.8811,47.9246,30807.0
2018-04-18 14:00:00,66.09,66.11,66.07,66.11,32568.0,47.9318,47.9463,47.9173,47.9463,32568.0
2018-04-18 14:05:00,66.11,66.14,66.09,66.12,30068.0,47.9463,47.9681,47.9318,47.9536,30068.0
2018-04-18 14:10:00,66.12,66.14,66.1,66.12,24852.0,47.9536,47.9681,47.9391,47.9536,24852.0
2018-04-18 14:15:00,66.12,66.12,66.08,66.08,26267.0,47.9536,47.9536,47.9246,47.9246,26267.0
2018-04-18 14:20:00,66.07,66.09,66.03,66.07,29949.0,47.9173,47.9318,47.8883,47.9173,29949.0
2018-04-18 14:25:00,66.07,66.08,66.04,66.07,138850.0,47.9173,47.9246,47.8956,47.9173,138850.0
2018-04-18 14:30:00,66.07,66.12,66.07,66.12,38161.0,47.9173,47.9536,47.9173,47.9536,38161.0
2018-04-18 14:35:00,66.12,66.14,66.07,66.09,45995.0,47.9536,47.9681,47.9173,47.9318,45995.0
2018-04-18 14:40:00,66.09,66.09,66.04,66.05,33439.0,47.9318,47.9318,47.8956,47.9028,33439.0
2018-04-18 14:45:00,66.06,66.1,66.03,66.09,32187.0,47.9101,47.9391,47.8883,47.9318,32187.0
2018-04-18 14:50:00,66.08,66.12,66.08,66.11,30746.0,47.9246,47.9536,47.9246,47.9463,30746.0
2018-04-18 14:55:00,66.12,66.14,66.08,66.09,40646.0,47.9536,47.9681,47.9246,47.9318,40646.0
2018-04-18 15:00:00,66.09,66.11,66.03,66.09,84286.0,47.9318,47.9463,47.8883,47.9318,84286.0
2018-04-18 15:05:00,66.09,66.14,66.09,66.14,25590.0,47.9318,47.9681,47.9318,47.9681,25590.0
2018-04-18 15:10:00,66.14,66.15,66.09,66.09,27227.0,47.9681,47.9753,47.9318,47.9318,27227.0
2018-04-18 15:15:00,66.09,66.13,66.08,66.1,48661.0,47.9318,47.9608,47.9246,47.9391,48661.0
2018-04-18 15:20:00,66.1,66.2,66.1,66.16,74518.0,47.9391,48.0116,47.9391,47.9826,74518.0
2018-04-18 15:25:00,66.16,66.18,66.14,66.17,38215.0,47.9826,47.9971,47.9681,47.9898,38215.0
2018-04-18 15:30:00,66.17,66.18,66.14,66.17,56594.0,47.9898,47.9971,47.9681,47.9898,56594.0
2018-04-18 15:35:00,66.17,66.18,66.11,66.13,83014.0,47.9898,47.9971,47.9463,47.9608,83014.0
2018-04-18 15:40:00,66.12,66.17,66.08,66.16,117020.0,47.9536,47.9898,47.9246,47.9826,117020.0
2018-04-18 15:45:00,66.16,66.17,66.06,66.07,156406.0,47.9826,47.9898,47.9101,47.9173,156406.0
2018-04-18 15:50:00,66.08,66.11,66.06,66.06,89234.0,47.9246,47.9463,47.9101,47.9101,89234.0
2018-04-18 15:55:00,66.06,66.08,66.02,66.06,247429.0,47.9101,47.9246,47.8811,47.9101,247429.0
2018-04-19 09:30:00,65.78,66.12,65.62,66.05,83072.0,47.707,47.9536,47.591,47.9028,83072.0
2018-04-19 09:35:00,66.02,66.1,65.88,65.98,58232.0,47.8811,47.9391,47.7795,47.852,58232.0
2018-04-19 09:40:00,65.98,66.2,65.95,66.19,71288.0,47.852,48.0116,47.8303,48.0043,71288.0
2018-04-19 09:45:00,66.21,66.43,66.13,66.42,83302.0,48.0189,48.1784,47.9608,48.1712,83302.0
2018-04-19 09:50:00,66.42,66.81,66.37,66.73,185329.0,48.1712,48.454,48.1349,48.396,185329.0
2018-04-19 09:55:00,66.72,66.74,66.51,66.61,87491.0,48.3887,48.4032,48.2364,48.309,87491.0
2018-04-19 10:00:00,66.61,66.61,66.44,66.46,89638.0,48.309,48.309,48.1857,48.2002,89638.0
2018-04-19 10:05:00,66.46,66.55,66.37,66.55,66494.0,48.2002,48.2654,48.1349,48.2654,66494.0
2018-04-19 10:10:00,66.54,66.6,66.47,66.59,110969.0,48.2582,48.3017,48.2074,48.2944,110969.0
2018-04-19 10:15:00,66.58,66.6,66.39,66.41,75625.0,48.2872,48.3017,48.1494,48.1639,75625.0
2018-04-19 10:20:00,66.41,66.42,66.3,66.33,52152.0,48.1639,48.1712,48.0841,48.1059,52152.0
2018-04-19 10:25:00,66.33,66.43,66.31,66.42,55643.0,48.1059,48.1784,48.0914,48.1712,55643.0
2018-04-19 10:30:00,66.42,66.66,66.42,66.66,86335.0,48.1712,48.3452,48.1712,48.3452,86335.0
2018-04-19 10:35:00,66.66,66.72,66.62,66.69,71996.0,48.3452,48.3887,48.3162,48.367,71996.0
2018-04-19 10:40:00,66.68,66.72,66.53,66.53,62886.0,48.3597,48.3887,48.2509,48.2509,62886.0
2018-04-19 10:45:00,66.54,66.57,66.44,66.5,64800.0,48.2582,48.2799,48.1857,48.2292,64800.0
2018-04-19 10:50:00,66.51,66.54,66.43,66.46,52021.0,48.2364,48.2582,48.1784,48.2002,52021.0
2018-04-19 10:55:00,66.45,66.52,66.42,66.5,41753.0,48.1929,48.2437,48.1712,48.2292,41753.0
2018-04-19 11:00:00,66.49,66.49,66.33,66.34,39171.0,48.2219,48.2219,48.1059,48.1131,39171.0
2018-04-19 11:05:00,66.34,66.39,66.33,66.36,49106.0,48.1131,48.1494,48.1059,48.1276,49106.0
2018-04-19 11:10:00,66.35,66.4,66.33,66.4,65911.0,48.1204,48.1567,48.1059,48.1567,65911.0
2018-04-19 11:15:00,66.39,66.47,66.35,66.35,36391.0,48.1494,48.2074,48.1204,48.1204,36391.0
2018-04-19 11:20:00,66.35,66.46,66.35,66.39,49320.0,48.1204,48.2002,48.1204,48.1494,49320.0
2018-04-19 11:25:00,66.38,66.44,66.34,66.39,53384.0,48.1421,48.1857,48.1131,48.1494,53384.0
2018-04-19 11:30:00,66.39,66.4,66.31,66.32,105194.0,48.1494,48.1567,48.0914,48.0986,105194.0
2018-04-19 11:35:00,66.33,66.36,66.32,66.32,35070.0,48.1059,48.1276,48.0986,48.0986,35070.0
2018-04-19 11:40:00,66.32,66.34,66.24,66.26,41428.0,48.0986,48.1131,48.0406,48.0551,41428.0
2018-04-19 11:45:00,66.26,66.26,66.21,66.24,21410.0,48.0551,48.0551,48.0189,48.0406,21410.0
2018-04-19 11:50:00,66.24,66.25,66.07,66.08,34871.0,48.0406,48.0479,47.9173,47.9246,34871.0
2018-04-19 11:55:00,66.07,66.15,66.05,66.14,65036.0,47.9173,47.9753,47.9028,47.9681,65036.0
2018-04-19 12:00:00,66.13,66.17,66.11,66.12,29722.0,47.9608,47.9898,47.9463,47.9536,29722.0
2018-04-19 12:05:00,66.12,66.13,66.06,66.09,23186.0,47.9536,47.9608,47.9101,47.9318,23186.0
2018-04-19 12:10:00,66.1,66.14,66.09,66.13,31850.0,47.9391,47.9681,47.9318,47.9608,31850.0
2018-04-19 12:15:00,66.12,66.13,66.08,66.1,31731.0,47.9536,47.9608,47.9246,47.9391,31731.0
2018-04-19 12:20:00,66.1,66.11,66.06,66.07,21986.0,47.9391,47.9463,47.9101,47.9173,21986.0
2018-04-19 12:25:00,66.08,66.1,65.98,66.02,49885.0,47.9246,47.9391,47.852,47.8811,49885.0
2018-04-19 12:30:00,66.01,66.03,66.01,66.01,8076.0,47.8738,47.8883,47.8738,47.8738,8076.0
2018-04-19 12:35:00,66.02,66.11,66.01,66.1,27280.0,47.8811,47.9463,47.8738,47.9391,27280.0
2018-04-19 12:40:00,66.09,66.11,66.07,66.1,24352.0,47.9318,47.9463,47.9173,47.9391,24352.0
2018-04-19 12:45:00,66.1,66.13,66.07,66.11,25922.0,47.9391,47.9608,47.9173,47.9463,25922.0
2018-04-19 12:50:00,66.11,66.12,66.08,66.11,26352.0,47.9463,47.9536,47.9246,47.9463,26352.0
2018-04-19 12:55:00,66.1,66.11,66.06,66.07,26578.0,47.9391,47.9463,47.9101,47.9173,26578.0
2018-04-19 13:00:00,66.07,66.11,66.06,66.07,46107.0,47.9173,47.9463,47.9101,47.9173,46107.0
2018-04-19 13:05:00,66.08,66.1,66.06,66.06,13340.0,47.9246,47.9391,47.9101,47.9101,13340.0
2018-04-19 13:10:00,66.06,66.13,66.06,66.1,140436.0,47.9101,47.9608,47.9101,47.9391,140436.0
2018-04-19 13:15:00,66.11,66.13,66.07,66.08,13437.0,47.9463,47.9608,47.9173,47.9246,13437.0
2018-04-19 13:20:00,66.08,66.13,66.08,66.12,16123.0,47.9246,47.9608,47.9246,47.9536,16123.0
2018-04-19 13:25:00,66.12,66.14,66.1,66.12,22704.0,47.9536,47.9681,47.9391,47.9536,22704.0
2018-04-19 13:30:00,66.13,66.15,66.12,66.12,32212.0,47.9608,47.9753,47.9536,47.9536,32212.0
2018-04-19 13:35:00,66.12,66.16,66.1,66.13,29426.0,47.9536,47.9826,47.9391,47.9608,29426.0
2018-04-19 13:40:00,66.14,66.18,66.13,66.18,14959.0,47.9681,47.9971,47.9608,47.9971,14959.0
2018-04-19 13:45:00,66.18,66.18,66.11,66.15,24878.0,47.9971,47.9971,47.9463,47.9753,24878.0
2018-04-19 13:50:00,66.16,66.2,66.15,66.17,28914.0,47.9826,48.0116,47.9753,47.9898,28914.0
2018-04-19 13:55:00,66.17,66.18,66.14,66.14,29129.0,47.9898,47.9971,47.9681,47.9681,29129.0
2018-04-19 14:00:00,66.14,66.15,66.06,66.07,26704.0,47.9681,47.9753,47.9101,47.9173,26704.0
2018-04-19 14:05:00,66.06,66.08,66.04,66.07,25863.0,47.9101,47.9246,47.8956,47.9173,25863.0
2018-04-19 14:10:00,66.08,66.08,66.04,66.06,42238.0,47.9246,47.9246,47.8956,47.9101,42238.0
2018-04-19 14:15:00,66.07,66.07,65.99,65.99,44944.0,47.9173,47.9173,47.8593,47.8593,44944.0
2018-04-19 14:20:00,66.0,66.02,65.94,65.96,43775.0,47.8666,47.8811,47.823,47.8375,43775.0
2018-04-19 14:25:00,65.95,65.99,65.91,65.99,37872.0,47.8303,47.8593,47.8013,47.8593,37872.0
2018-04-19 14:30:00,65.98,66.02,65.98,66.01,22895.0,47.852,47.8811,47.852,47.8738,22895.0
2018-04-19 14:35:00,66.01,66.02,65.96,65.99,74665.0,47.8738,47.8811,47.8375,47.8593,74665.0
2018-04-19 14:40:00,65.99,66.01,65.98,66.0,31890.0,47.8593,47.8738,47.852,47.8666,31890.0
2018-04-19 14:45:00,66.0,66.04,66.0,66.04,35640.0,47.8666,47.8956,47.8666,47.8956,35640.0
2018-04-19 14:50:00,66.03,66.03,65.96,65.97,29652.0,47.8883,47.8883,47.8375,47.8448,29652.0
2018-04-19 14:55:00,65.98,66.0,65.93,65.94,92368.0,47.852,47.8666,47.8158,47.823,92368.0
2018-04-19 15:00:00,65.94,65.97,65.92,65.96,31312.0,47.823,47.8448,47.8085,47.8375,31312.0
2018-04-19 15:05:00,65.97,65.97,65.91,65.97,24763.0,47.8448,47.8448,47.8013,47.8448,24763.0
2018-04-19 15:10:00,65.97,65.99,65.94,65.98,25263.0,47.8448,47.8593,47.823,47.852,25263.0
2018-04-19 15:15:00,65.98,66.02,65.97,66.02,30299.0,47.852,47.8811,47.8448,47.8811,30299.0
2018-04-19 15:20:00,66.02,66.02,65.98,66.0,42043.0,47.8811,47.8811,47.852,47.8666,42043.0
2018-04-19 15:25:00,66.0,66.0,65.97,65.98,24898.0,47.8666,47.8666,47.8448,47.852,24898.0
2018-04-19 15:30:00,65.98,66.05,65.94,66.05,63691.0,47.852,47.9028,47.823,47.9028,63691.0
2018-04-19 15:35:00,66.06,66.16,66.05,66.09,100275.0,47.9101,47.9826,47.9028,47.9318,100275.0
2018-04-19 15:40:00,66.09,66.09,66.02,66.07,72391.0,47.9318,47.9318,47.8811,47.9173,72391.0
2018-04-19 15:45:00,66.07,66.1,66.05,66.06,110809.0,47.9173,47.9391,47.9028,47.9101,110809.0
2018-04-19 15:50:00,66.06,66.12,66.04,66.05,120937.0,47.9101,47.9536,47.8956,47.9028,120937.0
2018-04-19 15:55:00,66.05,66.07,65.99,66.06,272711.0,47.9028,47.9173,47.8593,47.9101,272711.0
2018-04-20 09:30:00,66.18,66.18,65.97,66.03,250471.0,47.9971,47.9971,47.8448,47.8883,250471.0
2018-04-20 09:35:00,65.99,66.05,65.93,65.96,22583.0,47.8593,47.9028,47.8158,47.8375,22583.0
2018-04-20 09:40:00,66.0,66.03,65.91,65.96,20937.0,47.8666,47.8883,47.8013,47.8375,20937.0
2018-04-20 09:45:00,65.96,65.96,65.76,65.79,22059.0,47.8375,47.8375,47.6925,47.7142,22059.0
2018-04-20 09:50:00,65.79,65.8,65.74,65.75,26002.0,47.7142,47.7215,47.678,47.6852,26002.0
2018-04-20 09:55:00,65.77,65.8,65.73,65.79,22408.0,47.6997,47.7215,47.6707,47.7142,22408.0
2018-04-20 10:00:00,65.79,65.88,65.75,65.88,36152.0,47.7142,47.7795,47.6852,47.7795,36152.0
2018-04-20 10:05:00,65.86,65.88,65.78,65.8,27976.0,47.765,47.7795,47.707,47.7215,27976.0
2018-04-20 10:10:00,65.78,65.79,65.63,65.69,27505.0,47.707,47.7142,47.5982,47.6417,27505.0
2018-04-20 10:15:00,65.67,65.74,65.65,65.68,20223.0,47.6272,47.678,47.6127,47.6345,20223.0
2018-04-20 10:20:00,65.68,65.69,65.61,65.61,18697.0,47.6345,47.6417,47.5837,47.5837,18697.0
2018-04-20 10:25:00,65.61,65.62,65.54,65.56,30478.0,47.5837,47.591,47.5329,47.5474,30478.0
2018-04-20 10:30:00,65.55,65.56,65.48,65.5,22003.0,47.5402,47.5474,47.4894,47.5039,22003.0
2018-04-20 10:35:00,65.49,65.57,65.46,65.5,24615.0,47.4967,47.5547,47.4749,47.5039,24615.0
2018-04-20 10:40:00,65.49,65.52,65.45,65.47,21074.0,47.4967,47.5184,47.4677,47.4822,21074.0
2018-04-20 10:45:00,65.46,65.52,65.46,65.47,19345.0,47.4749,47.5184,47.4749,47.4822,19345.0
2018-04-20 10:50:00,65.48,65.52,65.34,65.38,28777.0,47.4894,47.5184,47.3879,47.4169,28777.0
2018-04-20 10:55:00,65.37,65.43,65.32,65.43,11711.0,47.4096,47.4532,47.3734,47.4532,11711.0
2018-04-20 11:00:00,65.42,65.42,65.37,65.4,12918.0,47.4459,47.4459,47.4096,47.4314,12918.0
2018-04-20 11:05:00,65.4,65.48,65.39,65.43,28651.0,47.4314,47.4894,47.4241,47.4532,28651.0
2018-04-20 11:10:00,65.43,65.45,65.37,65.43,27387.0,47.4532,47.4677,47.4096,47.4532,27387.0
2018-04-20 11:15:00,65.43,65.52,65.4,65.52,28495.0,47.4532,47.5184,47.4314,47.5184,28495.0
2018-04-20 11:20:00,65.52,65.53,65.42,65.42,12655.0,47.5184,47.5257,47.4459,47.4459,12655.0
2018-04-20 11:25:00,65.43,65.46,65.4,65.42,12446.0,47.4532,47.4749,47.4314,47.4459,12446.0
2018-04-20 11:30:00,65.42,65.48,65.41,65.45,10061.0,47.4459,47.4894,47.4387,47.4677,10061.0
2018-04-20 11:35:00,65.45,65.45,65.38,65.43,14883.0,47.4677,47.4677,47.4169,47.4532,14883.0
2018-04-20 11:40:00,65.43,65.43,65.36,65.36,12511.0,47.4532,47.4532,47.4024,47.4024,12511.0
2018-04-20 11:45:00,65.35,65.42,65.34,65.39,9840.0,47.3951,47.4459,47.3879,47.4241,9840.0
2018-04-20 11:50:00,65.38,65.41,65.37,65.39,13703.0,47.4169,47.4387,47.4096,47.4241,13703.0
2018-04-20 11:55:00,65.4,65.43,65.37,65.37,13630.0,47.4314,47.4532,47.4096,47.4096,13630.0
2018-04-20 12:00:00,65.37,65.37,65.34,65.35,13073.0,47.4096,47.4096,47.3879,47.3951,13073.0
2018-04-20 12:05:00,65.36,65.36,65.3,65.33,18674.0,47.4024,47.4024,47.3589,47.3806,18674.0
2018-04-20 12:10:00,65.33,65.33,65.25,65.25,17001.0,47.3806,47.3806,47.3226,47.3226,17001.0
2018-04-20 12:15:00,65.26,65.27,65.21,65.25,19242.0,47.3299,47.3371,47.2936,47.3226,19242.0
2018-04-20 12:20:00,65.24,65.25,65.2,65.21,17332.0,47.3154,47.3226,47.2863,47.2936,17332.0
2018-04-20 12:25:00,65.21,65.26,65.2,65.22,11467.0,47.2936,47.3299,47.2863,47.3009,11467.0
2018-04-20 12:30:00,65.23,65.23,65.13,65.18,35245.0,47.3081,47.3081,47.2356,47.2718,35245.0
2018-04-20 12:35:00,65.18,65.26,65.18,65.2,16115.0,47.2718,47.3299,47.2718,47.2863,16115.0
2018-04-20 12:40:00,65.2,65.21,65.19,65.2,26186.0,47.2863,47.2936,47.2791,47.2863,26186.0
2018-04-20 12:45:00,65.2,65.22,65.17,65.18,37410.0,47.2863,47.3009,47.2646,47.2718,37410.0
2018-04-20 12:50:00,65.18,65.23,65.17,65.21,24412.0,47.2718,47.3081,47.2646,47.2936,24412.0
2018-04-20 12:55:00,65.21,65.24,65.19,65.2,10487.0,47.2936,47.3154,47.2791,47.2863,10487.0
2018-04-20 13:00:00,65.2,65.22,65.17,65.17,15637.0,47.2863,47.3009,47.2646,47.2646,15637.0
2018-04-20 13:05:00,65.16,65.2,65.14,65.14,20576.0,47.2573,47.2863,47.2428,47.2428,20576.0
2018-04-20 13:10:00,65.14,65.23,65.13,65.23,16102.0,47.2428,47.3081,47.2356,47.3081,16102.0
2018-04-20 13:15:00,65.22,65.26,65.21,65.23,21163.0,47.3009,47.3299,47.2936,47.3081,21163.0
2018-04-20 13:20:00,65.22,65.27,65.21,65.22,11550.0,47.3009,47.3371,47.2936,47.3009,11550.0
2018-04-20 13:25:00,65.22,65.34,65.21,65.33,21688.0,47.3009,47.3879,47.2936,47.3806,21688.0
2018-04-20 13:30:00,65.34,65.35,65.27,65.28,13746.0,47.3879,47.3951,47.3371,47.3444,13746.0
2018-04-20 13:35:00,65.28,65.34,65.27,65.33,7929.0,47.3444,47.3879,47.3371,47.3806,7929.0
2018-04-20 13:40:00,65.32,65.34,65.32,65.33,7157.0,47.3734,47.3879,47.3734,47.3806,7157.0
2018-04-20 13:45:00,65.34,65.35,65.29,65.29,16361.0,47.3879,47.3951,47.3516,47.3516,16361.0
2018-04-20 13:50:00,65.3,65.35,65.28,65.32,10445.0,47.3589,47.3951,47.3444,47.3734,10445.0
2018-04-20 13:55:00,65.33,65.34,65.29,65.3,10335.0,47.3806,47.3879,47.3516,47.3589,10335.0
2018-04-20 14:00:00,65.29,65.31,65.28,65.29,28107.0,47.3516,47.3661,47.3444,47.3516,28107.0
2018-04-20 14:05:00,65.29,65.37,65.29,65.37,15841.0,47.3516,47.4096,47.3516,47.4096,15841.0
2018-04-20 14:10:00,65.35,65.36,65.3,65.3,21888.0,47.3951,47.4024,47.3589,47.3589,21888.0
2018-04-20 14:15:00,65.3,65.31,65.28,65.29,9802.0,47.3589,47.3661,47.3444,47.3516,9802.0
2018-04-20 14:20:00,65.3,65.33,65.26,65.33,20608.0,47.3589,47.3806,47.3299,47.3806,20608.0
2018-04-20 14:25:00,65.33,65.37,65.31,65.36,21278.0,47.3806,47.4096,47.3661,47.4024,21278.0
2018-04-20 14:30:00,65.36,65.38,65.33,65.35,21050.0,47.4024,47.4169,47.3806,47.3951,21050.0
2018-04-20 14:35:00,65.35,65.4,65.31,65.31,48756.0,47.3951,47.4314,47.3661,47.3661,48756.0
2018-04-20 14:40:00,65.34,65.38,65.32,65.37,22112.0,47.3879,47.4169,47.3734,47.4096,22112.0
2018-04-20 14:45:00,65.36,65.37,65.32,65.34,16667.0,47.4024,47.4096,47.3734,47.3879,16667.0
2018-04-20 14:50:00,65.34,65.35,65.31,65.32,19090.0,47.3879,47.3951,47.3661,47.3734,19090.0
2018-04-20 14:55:00,65.33,65.36,65.31,65.33,13863.0,47.3806,47.4024,47.3661,47.3806,13863.0
2018-04-20 15:00:00,65.33,65.33,65.24,65.26,21916.0,47.3806,47.3806,47.3154,47.3299,21916.0
2018-04-20 15:05:00,65.26,65.26,65.18,65.18,32726.0,47.3299,47.3299,47.2718,47.2718,32726.0
2018-04-20 15:10:00,65.17,65.25,65.17,65.2,18862.0,47.2646,47.3226,47.2646,47.2863,18862.0
2018-04-20 15:15:00,65.19,65.19,65.15,65.16,23513.0,47.2791,47.2791,47.2501,47.2573,23513.0
2018-04-20 15:20:00,65.16,65.19,65.15,65.19,21380.0,47.2573,47.2791,47.2501,47.2791,21380.0
2018-04-20 15:25:00,65.2,65.21,65.13,65.14,31175.0,47.2863,47.2936,47.2356,47.2428,31175.0
2018-04-20 15:30:00,65.16,65.16,65.1,65.13,31532.0,47.2573,47.2573,47.2138,47.2356,31532.0
2018-04-20 15:35:00,65.14,65.2,65.11,65.2,33530.0,47.2428,47.2863,47.2211,47.2863,33530.0
2018-04-20 15:40:00,65.19,65.28,65.19,65.24,49613.0,47.2791,47.3444,47.2791,47.3154,49613.0
2018-04-20 15:45:00,65.25,65.27,65.21,65.27,58068.0,47.3226,47.3371,47.2936,47.3371,58068.0
2018-04-20 15:50:00,65.26,65.28,65.17,65.2,64349.0,47.3299,47.3444,47.2646,47.2863,64349.0
2018-04-20 15:55:00,65.21,65.34,65.21,65.32,208595.0,47.2936,47.3879,47.2936,47.3734,208595.0
2018-04-23 09:30:00,65.25,65.49,65.24,65.37,85549.0,47.3226,47.4967,47.3154,47.4096,85549.0
2018-04-23 09:35:00,65.34,65.4,65.11,65.16,42861.0,47.3879,47.4314,47.2211,47.2573,42861.0
2018-04-23 09:40:00,65.15,65.3,65.14,65.26,14131.0,47.2501,47.3589,47.2428,47.3299,14131.0
2018-04-23 09:45:00,65.27,65.27,65.15,65.22,22079.0,47.3371,47.3371,47.2501,47.3009,22079.0
2018-04-23 09:50:00,65.21,65.41,65.21,65.35,60680.0,47.2936,47.4387,47.2936,47.3951,60680.0
2018-04-23 09:55:00,65.34,65.44,65.27,65.44,21659.0,47.3879,47.4604,47.3371,47.4604,21659.0
2018-04-23 10:00:00,65.45,65.51,65.35,65.37,95624.0,47.4677,47.5112,47.3951,47.4096,95624.0
2018-04-23 10:05:00,65.36,65.37,65.23,65.25,40125.0,47.4024,47.4096,47.3081,47.3226,40125.0
2018-04-23 10:10:00,65.24,65.28,65.22,65.24,34174.0,47.3154,47.3444,47.3009,47.3154,34174.0
2018-04-23 10:15:00,65.26,65.27,65.21,65.24,24009.0,47.3299,47.3371,47.2936,47.3154,24009.0
2018-04-23 10:20:00,65.23,65.28,65.22,65.23,23500.0,47.3081,47.3444,47.3009,47.3081,23500.0
2018-04-23 10:25:00,65.23,65.25,65.11,65.13,39535.0,47.3081,47.3226,47.2211,47.2356,39535.0
2018-04-23 10:30:00,65.12,65.21,65.11,65.2,32177.0,47.2283,47.2936,47.2211,47.2863,32177.0
2018-04-23 10:35:00,65.2,65.25,65.14,65.23,29155.0,47.2863,47.3226,47.2428,47.3081,29155.0
2018-04-23 10:40:00,65.24,65.42,65.23,65.37,34287.0,47.3154,47.4459,47.3081,47.4096,34287.0
2018-04-23 10:45:00,65.36,65.36,65.25,65.25,18435.0,47.4024,47.4024,47.3226,47.3226,18435.0
2018-04-23 10:50:00,65.25,65.26,65.16,65.16,30872.0,47.3226,47.3299,47.2573,47.2573,30872.0
2018-04-23 10:55:00,65.16,65.18,65.12,65.15,22733.0,47.2573,47.2718,47.2283,47.2501,22733.0
2018-04-23 11:00:00,65.16,65.19,65.13,65.15,22881.0,47.2573,47.2791,47.2356,47.2501,22881.0
2018-04-23 11:05:00,65.15,65.16,65.13,65.14,18448.0,47.2501,47.2573,47.2356,47.2428,18448.0
2018-04-23 11:10:00,65.15,65.19,65.12,65.16,34078.0,47.2501,47.2791,47.2283,47.2573,34078.0
2018-04-23 11:15:00,65.16,65.25,65.15,65.16,78878.0,47.2573,47.3226,47.2501,47.2573,78878.0
2018-04-23 11:20:00,65.17,65.19,65.14,65.15,27087.0,47.2646,47.2791,47.2428,47.2501,27087.0
2018-04-23 11:25:00,65.15,65.15,65.1,65.13,47750.0,47.2501,47.2501,47.2138,47.2356,47750.0
2018-04-23 11:30:00,65.13,65.2,65.12,65.2,16164.0,47.2356,47.2863,47.2283,47.2863,16164.0
2018-04-23 11:35:00,65.19,65.21,65.16,65.16,32336.0,47.2791,47.2936,47.2573,47.2573,32336.0
2018-04-23 11:40:00,65.17,65.21,65.17,65.18,15429.0,47.2646,47.2936,47.2646,47.2718,15429.0
2018-04-23 11:45:00,65.18,65.2,65.16,65.18,19782.0,47.2718,47.2863,47.2573,47.2718,19782.0
2018-04-23 11:50:00,65.18,65.25,65.16,65.21,19168.0,47.2718,47.3226,47.2573,47.2936,19168.0
2018-04-23 11:55:00,65.21,65.22,65.16,65.21,25170.0,47.2936,47.3009,47.2573,47.2936,25170.0
2018-04-23 12:00:00,65.21,65.23,65.18,65.18,18690.0,47.2936,47.3081,47.2718,47.2718,18690.0
2018-04-23 12:05:00,65.18,65.19,65.12,65.13,35510.0,47.2718,47.2791,47.2283,47.2356,35510.0
2018-04-23 12:10:00,65.13,65.13,65.06,65.07,29086.0,47.2356,47.2356,47.1848,47.1921,29086.0
2018-04-23 12:15:00,65.08,65.1,65.03,65.05,62677.0,47.1993,47.2138,47.1631,47.1776,62677.0
2018-04-23 12:20:00,65.06,65.07,65.0,65.04,29225.0,47.1848,47.1921,47.1413,47.1703,29225.0
2018-04-23 12:25:00,65.05,65.05,65.01,65.01,17394.0,47.1776,47.1776,47.1486,47.1486,17394.0
2018-04-23 12:30:00,65.02,65.02,65.0,65.01,20109.0,47.1558,47.1558,47.1413,47.1486,20109.0
2018-04-23 12:35:00,65.02,65.08,65.01,65.04,19912.0,47.1558,47.1993,47.1486,47.1703,19912.0
2018-04-23 12:40:00,65.04,65.06,65.0,65.01,14728.0,47.1703,47.1848,47.1413,47.1486,14728.0
2018-04-23 12:45:00,65.02,65.03,64.97,64.98,33031.0,47.1558,47.1631,47.1195,47.1268,33031.0
2018-04-23 12:50:00,64.97,65.01,64.95,64.97,22178.0,47.1195,47.1486,47.105,47.1195,22178.0
2018-04-23 12:55:00,64.96,64.99,64.96,64.96,21673.0,47.1123,47.134,47.1123,47.1123,21673.0
2018-04-23 13:00:00,64.96,65.02,64.95,64.99,22098.0,47.1123,47.1558,47.105,47.134,22098.0
2018-04-23 13:05:00,65.0,65.02,64.99,65.01,16613.0,47.1413,47.1558,47.134,47.1486,16613.0
2018-04-23 13:10:00,65.02,65.02,64.98,65.0,21403.0,47.1558,47.1558,47.1268,47.1413,21403.0
2018-04-23 13:15:00,64.99,65.0,64.95,64.95,21191.0,47.134,47.1413,47.105,47.105,21191.0
2018-04-23 13:20:00,64.95,64.96,64.88,64.88,15387.0,47.105,47.1123,47.0543,47.0543,15387.0
2018-04-23 13:25:00,64.89,64.93,64.87,64.87,14523.0,47.0615,47.0905,47.047,47.047,14523.0
2018-04-23 13:30:00,64.88,64.9,64.83,64.83,15494.0,47.0543,47.0688,47.018,47.018,15494.0
2018-04-23 13:35:00,64.84,64.9,64.84,64.89,17827.0,47.0253,47.0688,47.0253,47.0615,17827.0
2018-04-23 13:40:00,64.89,64.9,64.84,64.9,16867.0,47.0615,47.0688,47.0253,47.0688,16867.0
2018-04-23 13:45:00,64.91,64.93,64.88,64.89,12604.0,47.076,47.0905,47.0543,47.0615,12604.0
2018-04-23 13:50:00,64.89,64.92,64.88,64.9,30626.0,47.0615,47.0833,47.0543,47.0688,30626.0
2018-04-23 13:55:00,64.9,64.91,64.88,64.89,24291.0,47.0688,47.076,47.0543,47.0615,24291.0
2018-04-23 14:00:00,64.89,64.92,64.86,64.87,25659.0,47.0615,47.0833,47.0398,47.047,25659.0
2018-04-23 14:05:00,64.87,64.88,64.81,64.85,29550.0,47.047,47.0543,47.0035,47.0325,29550.0
2018-04-23 14:10:00,64.85,64.87,64.81,64.84,28942.0,47.0325,47.047,47.0035,47.0253,28942.0
2018-04-23 14:15:00,64.83,64.85,64.81,64.81,18932.0,47.018,47.0325,47.0035,47.0035,18932.0
2018-04-23 14:20:00,64.81,64.82,64.77,64.78,36233.0,47.0035,47.0108,46.9745,46.9817,36233.0
2018-04-23 14:25:00,64.78,64.82,64.75,64.8,27969.0,46.9817,47.0108,46.96,46.9962,27969.0
2018-04-23 14:30:00,64.8,64.84,64.77,64.81,58393.0,46.9962,47.0253,46.9745,47.0035,58393.0
2018-04-23 14:35:00,64.81,64.85,64.79,64.84,44264.0,47.0035,47.0325,46.989,47.0253,44264.0
2018-04-23 14:40:00,64.84,64.85,64.81,64.82,24270.0,47.0253,47.0325,47.0035,47.0108,24270.0
2018-04-23 14:45:00,64.82,64.85,64.79,64.82,22840.0,47.0108,47.0325,46.989,47.0108,22840.0
2018-04-23 14:50:00,64.82,64.83,64.76,64.77,22136.0,47.0108,47.018,46.9672,46.9745,22136.0
2018-04-23 14:55:00,64.78,64.85,64.77,64.85,20975.0,46.9817,47.0325,46.9745,47.0325,20975.0
2018-04-23 15:00:00,64.85,64.9,64.83,64.86,40688.0,47.0325,47.0688,47.018,47.0398,40688.0
2018-04-23 15:05:00,64.86,64.89,64.84,64.85,31032.0,47.0398,47.0615,47.0253,47.0325,31032.0
2018-04-23 15:10:00,64.84,64.86,64.81,64.84,25655.0,47.0253,47.0398,47.0035,47.0253,25655.0
2018-04-23 15:15:00,64.85,64.86,64.81,64.84,20279.0,47.0325,47.0398,47.0035,47.0253,20279.0
2018-04-23 15:20:00,64.85,64.87,64.82,64.82,41016.0,47.0325,47.047,47.0108,47.0108,41016.0
2018-04-23 15:25:00,64.83,64.88,64.82,64.84,46503.0,47.018,47.0543,47.0108,47.0253,46503.0
2018-04-23 15:30:00,64.84,64.89,64.83,64.86,42318.0,47.0253,47.0615,47.018,47.0398,42318.0
2018-04-23 15:35:00,64.86,64.87,64.79,64.82,44154.0,47.0398,47.047,46.989,47.0108,44154.0
2018-04-23 15:40:00,64.82,64.88,64.81,64.88,102525.0,47.0108,47.0543,47.0035,47.0543,102525.0
2018-04-23 15:45:00,64.88,64.93,64.87,64.9,82514.0,47.0543,47.0905,47.047,47.0688,82514.0
2018-04-23 15:50:00,64.9,64.91,64.86,64.89,131985.0,47.0688,47.076,47.0398,47.0615,131985.0
2018-04-23 15:55:00,64.88,64.91,64.84,64.9,265193.0,47.0543,47.076,47.0253,47.0688,265193.0
2018-04-24 09:30:00,64.99,65.0,64.81,64.89,92021.0,47.134,47.1413,47.0035,47.0615,92021.0
2018-04-24 09:35:00,64.88,64.94,64.69,64.7,74365.0,47.0543,47.0978,46.9165,46.9237,74365.0
2018-04-24 09:40:00,64.71,64.74,64.62,64.63,48688.0,46.931,46.9527,46.8657,46.873,48688.0
2018-04-24 09:45:00,64.63,64.63,64.48,64.48,108809.0,46.873,46.873,46.7642,46.7642,108809.0
2018-04-24 09:50:00,64.47,64.48,64.21,64.23,81613.0,46.7569,46.7642,46.5684,46.5829,81613.0
2018-04-24 09:55:00,64.22,64.34,64.22,64.32,75195.0,46.5756,46.6626,46.5756,46.6481,75195.0
2018-04-24 10:00:00,64.33,64.47,64.3,64.46,50882.0,46.6554,46.7569,46.6336,46.7497,50882.0
2018-04-24 10:05:00,64.47,64.52,64.45,64.51,45919.0,46.7569,46.7932,46.7424,46.7859,45919.0
2018-04-24 10:10:00,64.52,64.59,64.5,64.52,33369.0,46.7932,46.8439,46.7787,46.7932,33369.0
2018-04-24 10:15:00,64.52,64.59,64.47,64.56,60621.0,46.7932,46.8439,46.7569,46.8222,60621.0
2018-04-24 10:20:00,64.56,64.65,64.53,64.61,38866.0,46.8222,46.8875,46.8004,46.8585,38866.0
2018-04-24 10:25:00,64.62,64.68,64.62,64.67,53193.0,46.8657,46.9092,46.8657,46.902,53193.0
2018-04-24 10:30:00,64.66,64.76,64.65,64.76,40312.0,46.8947,46.9672,46.8875,46.9672,40312.0
2018-04-24 10:35:00,64.76,64.76,64.7,64.73,50080.0,46.9672,46.9672,46.9237,46.9455,50080.0
2018-04-24 10:40:00,64.73,64.76,64.65,64.68,51409.0,46.9455,46.9672,46.8875,46.9092,51409.0
2018-04-24 10:45:00,64.68,64.78,64.68,64.74,43758.0,46.9092,46.9817,46.9092,46.9527,43758.0
2018-04-24 10:50:00,64.74,64.8,64.7,64.71,50451.0,46.9527,46.9962,46.9237,46.931,50451.0
2018-04-24 10:55:00,64.7,64.77,64.7,64.73,63346.0,46.9237,46.9745,46.9237,46.9455,63346.0
2018-04-24 11:00:00,64.73,64.83,64.71,64.81,49373.0,46.9455,47.018,46.931,47.0035,49373.0
2018-04-24 11:05:00,64.81,64.82,64.74,64.75,53316.0,47.0035,47.0108,46.9527,46.96,53316.0
2018-04-24 11:10:00,64.75,64.83,64.74,64.77,78544.0,46.96,47.018,46.9527,46.9745,78544.0
2018-04-24 11:15:00,64.77,64.97,64.77,64.96,47221.0,46.9745,47.1195,46.9745,47.1123,47221.0
2018-04-24 11:20:00,64.98,64.99,64.88,64.9,103327.0,47.1268,47.134,47.0543,47.0688,103327.0
2018-04-24 11:25:00,64.89,64.94,64.84,64.89,50767.0,47.0615,47.0978,47.0253,47.0615,50767.0
2018-04-24 11:30:00,64.89,64.94,64.82,64.88,66358.0,47.0615,47.0978,47.0108,47.0543,66358.0
2018-04-24 11:35:00,64.89,64.9,64.84,64.85,55816.0,47.0615,47.0688,47.0253,47.0325,55816.0
2018-04-24 11:40:00,64.84,64.9,64.8,64.85,52236.0,47.0253,47.0688,46.9962,47.0325,52236.0
2018-04-24 11:45:00,64.85,64.89,64.78,64.81,18861.0,47.0325,47.0615,46.9817,47.0035,18861.0
2018-04-24 11:50:00,64.81,64.85,64.75,64.84,16259.0,47.0035,47.0325,46.96,47.0253,16259.0
2018-04-24 11:55:00,64.83,64.83,64.74,64.76,23079.0,47.018,47.018,46.9527,46.9672,23079.0
2018-04-24 12:00:00,64.76,64.81,64.74,64.78,21215.0,46.9672,47.0035,46.9527,46.9817,21215.0
2018-04-24 12:05:00,64.78,64.8,64.74,64.79,24861.0,46.9817,46.9962,46.9527,46.989,24861.0
2018-04-24 12:10:00,64.8,64.83,64.76,64.77,32432.0,46.9962,47.018,46.9672,46.9745,32432.0
2018-04-24 12:15:00,64.77,64.79,64.71,64.73,27981.0,46.9745,46.989,46.931,46.9455,27981.0
2018-04-24 12:20:00,64.74,64.85,64.72,64.85,24089.0,46.9527,47.0325,46.9382,47.0325,24089.0
2018-04-24 12:25:00,64.84,65.03,64.83,65.03,29059.0,47.0253,47.1631,47.018,47.1631,29059.0
2018-04-24 12:30:00,65.03,65.11,65.02,65.11,74378.0,47.1631,47.2211,47.1558,47.2211,74378.0
2018-04-24 12:35:00,65.1,65.12,64.98,64.98,24394.0,47.2138,47.2283,47.1268,47.1268,24394.0
2018-04-24 12:40:00,65.0,65.05,64.98,65.03,21425.0,47.1413,47.1776,47.1268,47.1631,21425.0
2018-04-24 12:45:00,65.02,65.09,65.01,65.07,38873.0,47.1558,47.2066,47.1486,47.1921,38873.0
2018-04-24 12:50:00,65.07,65.08,65.02,65.06,49437.0,47.1921,47.1993,47.1558,47.1848,49437.0
2018-04-24 12:55:00,65.07,65.08,65.01,65.04,29135.0,47.1921,47.1993,47.1486,47.1703,29135.0
2018-04-24 13:00:00,65.02,65.06,65.02,65.05,15375.0,47.1558,47.1848,47.1558,47.1776,15375.0
2018-04-24 13:05:00,65.04,65.05,64.97,64.98,23267.0,47.1703,47.1776,47.1195,47.1268,23267.0
2018-04-24 13:10:00,64.99,65.0,64.96,65.0,16037.0,47.134,47.1413,47.1123,47.1413,16037.0
2018-04-24 13:15:00,65.0,65.04,64.98,65.03,21371.0,47.1413,47.1703,47.1268,47.1631,21371.0
2018-04-24 13:20:00,65.02,65.04,64.96,64.97,18304.0,47.1558,47.1703,47.1123,47.1195,18304.0
2018-04-24 13:25:00,64.98,65.0,64.96,64.99,14704.0,47.1268,47.1413,47.1123,47.134,14704.0
2018-04-24 13:30:00,64.99,64.99,64.91,64.92,10023.0,47.134,47.134,47.076,47.0833,10023.0
2018-04-24 13:35:00,64.91,64.96,64.83,64.87,32004.0,47.076,47.1123,47.018,47.047,32004.0
2018-04-24 13:40:00,64.86,64.89,64.83,64.85,27505.0,47.0398,47.0615,47.018,47.0325,27505.0
2018-04-24 13:45:00,64.84,64.85,64.8,64.85,18569.0,47.0253,47.0325,46.9962,47.0325,18569.0
2018-04-24 13:50:00,64.84,64.85,64.77,64.81,27034.0,47.0253,47.0325,46.9745,47.0035,27034.0
2018-04-24 13:55:00,64.81,64.87,64.81,64.87,23436.0,47.0035,47.047,47.0035,47.047,23436.0
2018-04-24 14:00:00,64.88,64.89,64.82,64.82,28748.0,47.0543,47.0615,47.0108,47.0108,28748.0
2018-04-24 14:05:00,64.83,64.89,64.82,64.84,28651.0,47.018,47.0615,47.0108,47.0253,28651.0
2018-04-24 14:10:00,64.85,64.87,64.8,64.86,39049.0,47.0325,47.047,46.9962,47.0398,39049.0
2018-04-24 14:15:00,64.86,64.92,64.85,64.85,17884.0,47.0398,47.0833,47.0325,47.0325,17884.0
2018-04-24 14:20:00,64.86,64.87,64.76,64.76,30352.0,47.0398,47.047,46.9672,46.9672,30352.0
2018-04-24 14:25:00,64.76,64.99,64.76,64.9,43219.0,46.9672,47.134,46.9672,47.0688,43219.0
2018-04-24 14:30:00,64.87,64.94,64.74,64.79,45892.0,47.047,47.0978,46.9527,46.989,45892.0
2018-04-24 14:35:00,64.78,64.79,64.58,64.58,31340.0,46.9817,46.989,46.8367,46.8367,31340.0
2018-04-24 14:40:00,64.59,64.71,64.58,64.68,44037.0,46.8439,46.931,46.8367,46.9092,44037.0
2018-04-24 14:45:00,64.68,64.74,64.63,64.68,24726.0,46.9092,46.9527,46.873,46.9092,24726.0
2018-04-24 14:50:00,64.69,64.76,64.64,64.7,29244.0,46.9165,46.9672,46.8802,46.9237,29244.0
2018-04-24 14:55:00,64.71,64.77,64.69,64.72,31257.0,46.931,46.9745,46.9165,46.9382,31257.0
2018-04-24 15:00:00,64.71,64.75,64.7,64.74,31242.0,46.931,46.96,46.9237,46.9527,31242.0
2018-04-24 15:05:00,64.73,64.76,64.7,64.75,24061.0,46.9455,46.9672,46.9237,46.96,24061.0
2018-04-24 15:10:00,64.76,64.76,64.66,64.72,25362.0,46.9672,46.9672,46.8947,46.9382,25362.0
2018-04-24 15:15:00,64.71,64.73,64.61,64.62,32538.0,46.931,46.9455,46.8585,46.8657,32538.0
2018-04-24 15:20:00,64.61,64.76,64.61,64.73,25414.0,46.8585,46.9672,46.8585,46.9455,25414.0
2018-04-24 15:25:00,64.73,64.77,64.7,64.7,31168.0,46.9455,46.9745,46.9237,46.9237,31168.0
2018-04-24 15:30:00,64.71,64.72,64.6,64.61,28890.0,46.931,46.9382,46.8512,46.8585,28890.0
2018-04-24 15:35:00,64.61,64.64,64.57,64.62,38610.0,46.8585,46.8802,46.8294,46.8657,38610.0
2018-04-24 15:40:00,64.63,64.63,64.52,64.57,51091.0,46.873,46.873,46.7932,46.8294,51091.0
2018-04-24 15:45:00,64.55,64.69,64.51,64.66,77920.0,46.8149,46.9165,46.7859,46.8947,77920.0
2018-04-24 15:50:00,64.66,64.74,64.66,64.73,60819.0,46.8947,46.9527,46.8947,46.9455,60819.0
2018-04-24 15:55:00,64.72,64.77,64.67,64.75,184259.0,46.9382,46.9745,46.902,46.96,184259.0
2018-04-25 09:30:00,64.65,64.88,64.46,64.6,52140.0,46.8875,47.0543,46.7497,46.8512,52140.0
2018-04-25 09:35:00,64.61,64.71,64.61,64.68,15009.0,46.8585,46.931,46.8585,46.9092,15009.0
2018-04-25 09:40:00,64.67,64.85,64.63,64.83,68254.0,46.902,47.0325,46.873,47.018,68254.0
2018-04-25 09:45:00,64.85,64.85,64.54,64.59,36198.0,47.0325,47.0325,46.8077,46.8439,36198.0
2018-04-25 09:50:00,64.57,64.71,64.54,64.67,28010.0,46.8294,46.931,46.8077,46.902,28010.0
2018-04-25 09:55:00,64.65,64.87,64.65,64.84,35630.0,46.8875,47.047,46.8875,47.0253,35630.0
2018-04-25 10:00:00,64.84,65.13,64.83,65.07,65697.0,47.0253,47.2356,47.018,47.1921,65697.0
2018-04-25 10:05:00,65.08,65.09,64.99,65.01,27493.0,47.1993,47.2066,47.134,47.1486,27493.0
2018-04-25 10:10:00,65.02,65.04,64.98,65.0,19574.0,47.1558,47.1703,47.1268,47.1413,19574.0
2018-04-25 10:15:00,64.99,65.01,64.86,64.89,24522.0,47.134,47.1486,47.0398,47.0615,24522.0
2018-04-25 10:20:00,64.89,64.9,64.81,64.89,14464.0,47.0615,47.0688,47.0035,47.0615,14464.0
2018-04-25 10:25:00,64.89,64.9,64.7,64.71,15710.0,47.0615,47.0688,46.9237,46.931,15710.0
2018-04-25 10:30:00,64.73,64.78,64.72,64.73,14356.0,46.9455,46.9817,46.9382,46.9455,14356.0
2018-04-25 10:35:00,64.73,64.74,64.62,64.63,28823.0,46.9455,46.9527,46.8657,46.873,28823.0
2018-04-25 10:40:00,64.62,64.69,64.61,64.64,18721.0,46.8657,46.9165,46.8585,46.8802,18721.0
2018-04-25 10:45:00,64.65,64.65,64.52,64.52,26195.0,46.8875,46.8875,46.7932,46.7932,26195.0
2018-04-25 10:50:00,64.52,64.56,64.51,64.53,23589.0,46.7932,46.8222,46.7859,46.8004,23589.0
2018-04-25 10:55:00,64.53,64.53,64.45,64.5,36866.0,46.8004,46.8004,46.7424,46.7787,36866.0
2018-04-25 11:00:00,64.5,64.52,64.42,64.46,23168.0,46.7787,46.7932,46.7207,46.7497,23168.0
2018-04-25 11:05:00,64.46,64.47,64.36,64.41,19927.0,46.7497,46.7569,46.6771,46.7134,19927.0
2018-04-25 11:10:00,64.4,64.45,64.38,64.45,17432.0,46.7061,46.7424,46.6916,46.7424,17432.0
2018-04-25 11:15:00,64.45,64.45,64.37,64.4,20765.0,46.7424,46.7424,46.6844,46.7061,20765.0
2018-04-25 11:20:00,64.41,64.42,64.33,64.35,28534.0,46.7134,46.7207,46.6554,46.6699,28534.0
2018-04-25 11:25:00,64.35,64.4,64.3,64.31,27649.0,46.6699,46.7061,46.6336,46.6409,27649.0
2018-04-25 11:30:00,64.31,64.38,64.31,64.33,28557.0,46.6409,46.6916,46.6409,46.6554,28557.0
2018-04-25 11:35:00,64.33,64.42,64.33,64.41,26437.0,46.6554,46.7207,46.6554,46.7134,26437.0
2018-04-25 11:40:00,64.41,64.53,64.41,64.47,34167.0,46.7134,46.8004,46.7134,46.7569,34167.0
2018-04-25 11:45:00,64.47,64.55,64.43,64.5,22760.0,46.7569,46.8149,46.7279,46.7787,22760.0
2018-04-25 11:50:00,64.5,64.54,64.47,64.53,23728.0,46.7787,46.8077,46.7569,46.8004,23728.0
2018-04-25 11:55:00,64.53,64.61,64.49,64.58,21720.0,46.8004,46.8585,46.7714,46.8367,21720.0
2018-04-25 12:00:00,64.58,64.64,64.57,64.64,24109.0,46.8367,46.8802,46.8294,46.8802,24109.0
2018-04-25 12:05:00,64.64,64.7,64.64,64.65,25261.0,46.8802,46.9237,46.8802,46.8875,25261.0
2018-04-25 12:10:00,64.65,64.69,64.61,64.66,24211.0,46.8875,46.9165,46.8585,46.8947,24211.0
2018-04-25 12:15:00,64.65,64.68,64.58,64.61,23350.0,46.8875,46.9092,46.8367,46.8585,23350.0
2018-04-25 12:20:00,64.6,64.67,64.6,64.65,16035.0,46.8512,46.902,46.8512,46.8875,16035.0
2018-04-25 12:25:00,64.65,64.66,64.59,64.6,23268.0,46.8875,46.8947,46.8439,46.8512,23268.0
2018-04-25 12:30:00,64.6,64.6,64.51,64.52,38242.0,46.8512,46.8512,46.7859,46.7932,38242.0
2018-04-25 12:35:00,64.52,64.52,64.46,64.47,20341.0,46.7932,46.7932,46.7497,46.7569,20341.0
2018-04-25 12:40:00,64.46,64.48,64.41,64.47,24345.0,46.7497,46.7642,46.7134,46.7569,24345.0
2018-04-25 12:45:00,64.46,64.5,64.42,64.5,21138.0,46.7497,46.7787,46.7207,46.7787,21138.0
2018-04-25 12:50:00,64.5,64.5,64.46,64.48,12491.0,46.7787,46.7787,46.7497,46.7642,12491.0
2018-04-25 12:55:00,64.48,64.55,64.48,64.52,12295.0,46.7642,46.8149,46.7642,46.7932,12295.0
2018-04-25 13:00:00,64.52,64.55,64.48,64.5,22259.0,46.7932,46.8149,46.7642,46.7787,22259.0
2018-04-25 13:05:00,64.49,64.54,64.48,64.53,18673.0,46.7714,46.8077,46.7642,46.8004,18673.0
2018-04-25 13:10:00,64.53,64.58,64.51,64.58,19018.0,46.8004,46.8367,46.7859,46.8367,19018.0
2018-04-25 13:15:00,64.58,64.6,64.56,64.58,23747.0,46.8367,46.8512,46.8222,46.8367,23747.0
2018-04-25 13:20:00,64.58,64.6,64.55,64.58,20003.0,46.8367,46.8512,46.8149,46.8367,20003.0
2018-04-25 13:25:00,64.58,64.62,64.57,64.6,24708.0,46.8367,46.8657,46.8294,46.8512,24708.0
2018-04-25 13:30:00,64.6,64.63,64.57,64.61,38839.0,46.8512,46.873,46.8294,46.8585,38839.0
2018-04-25 13:35:00,64.61,64.65,64.59,64.64,20323.0,46.8585,46.8875,46.8439,46.8802,20323.0
2018-04-25 13:40:00,64.64,64.66,64.6,64.6,26608.0,46.8802,46.8947,46.8512,46.8512,26608.0
2018-04-25 13:45:00,64.59,64.6,64.54,64.54,13812.0,46.8439,46.8512,46.8077,46.8077,13812.0
2018-04-25 13:50:00,64.54,64.61,64.53,64.59,23139.0,46.8077,46.8585,46.8004,46.8439,23139.0
2018-04-25 13:55:00,64.59,64.65,64.57,64.64,27691.0,46.8439,46.8875,46.8294,46.8802,27691.0
2018-04-25 14:00:00,64.64,64.67,64.62,64.66,32009.0,46.8802,46.902,46.8657,46.8947,32009.0
2018-04-25 14:05:00,64.67,64.71,64.65,64.7,23650.0,46.902,46.931,46.8875,46.9237,23650.0
2018-04-25 14:10:00,64.7,64.73,64.67,64.72,32525.0,46.9237,46.9455,46.902,46.9382,32525.0
2018-04-25 14:15:00,64.72,64.78,64.71,64.78,42184.0,46.9382,46.9817,46.931,46.9817,42184.0
2018-04-25 14:20:00,64.78,64.79,64.68,64.7,26246.0,46.9817,46.989,46.9092,46.9237,26246.0
2018-04-25 14:25:00,64.7,64.77,64.69,64.75,44868.0,46.9237,46.9745,46.9165,46.96,44868.0
2018-04-25 14:30:00,64.76,64.84,64.74,64.83,42244.0,46.9672,47.0253,46.9527,47.018,42244.0
2018-04-25 14:35:00,64.83,64.84,64.78,64.82,38957.0,47.018,47.0253,46.9817,47.0108,38957.0
2018-04-25 14:40:00,64.83,64.9,64.82,64.83,67380.0,47.018,47.0688,47.0108,47.018,67380.0
2018-04-25 14:45:00,64.83,64.86,64.79,64.84,24997.0,47.018,47.0398,46.989,47.0253,24997.0
2018-04-25 14:50:00,64.83,64.85,64.81,64.84,29941.0,47.018,47.0325,47.0035,47.0253,29941.0
2018-04-25 14:55:00,64.83,64.9,64.83,64.86,47904.0,47.018,47.0688,47.018,47.0398,47904.0
2018-04-25 15:00:00,64.85,64.89,64.8,64.88,53173.0,47.0325,47.0615,46.9962,47.0543,53173.0
2018-04-25 15:05:00,64.88,64.89,64.8,64.83,38726.0,47.0543,47.0615,46.9962,47.018,38726.0
2018-04-25 15:10:00,64.84,64.88,64.83,64.88,46110.0,47.0253,47.0543,47.018,47.0543,46110.0
2018-04-25 15:15:00,64.88,64.9,64.85,64.88,33960.0,47.0543,47.0688,47.0325,47.0543,33960.0
2018-04-25 15:20:00,64.88,64.92,64.83,64.88,86542.0,47.0543,47.0833,47.018,47.0543,86542.0
2018-04-25 15:25:00,64.88,64.93,64.88,64.89,45088.0,47.0543,47.0905,47.0543,47.0615,45088.0
2018-04-25 15:30:00,64.89,64.91,64.85,64.88,48369.0,47.0615,47.076,47.0325,47.0543,48369.0
2018-04-25 15:35:00,64.89,64.89,64.83,64.87,44271.0,47.0615,47.0615,47.018,47.047,44271.0
2018-04-25 15:40:00,64.87,64.91,64.84,64.86,66786.0,47.047,47.076,47.0253,47.0398,66786.0
2018-04-25 15:45:00,64.86,64.86,64.74,64.77,58402.0,47.0398,47.0398,46.9527,46.9745,58402.0
2018-04-25 15:50:00,64.77,64.77,64.72,64.73,50828.0,46.9745,46.9745,46.9382,46.9455,50828.0
2018-04-25 15:55:00,64.74,64.83,64.69,64.81,180467.0,46.9527,47.018,46.9165,47.0035,180467.0
2018-04-26 09:30:00,64.76,64.97,64.45,64.52,63126.0,46.9672,47.1195,46.7424,46.7932,63126.0
2018-04-26 09:35:00,64.54,64.7,64.45,64.52,28277.0,46.8077,46.9237,46.7424,46.7932,28277.0
2018-04-26 09:40:00,64.51,64.74,64.48,64.62,16013.0,46.7859,46.9527,46.7642,46.8657,16013.0
2018-04-26 09:45:00,64.66,64.66,64.58,64.6,30315.0,46.8947,46.8947,46.8367,46.8512,30315.0
2018-04-26 09:50:00,64.61,64.66,64.58,64.58,17549.0,46.8585,46.8947,46.8367,46.8367,17549.0
2018-04-26 09:55:00,64.59,64.59,64.46,64.48,37356.0,46.8439,46.8439,46.7497,46.7642,37356.0
2018-04-26 10:00:00,64.49,64.55,64.45,64.5,33395.0,46.7714,46.8149,46.7424,46.7787,33395.0
2018-04-26 10:05:00,64.51,64.64,64.5,64.56,29698.0,46.7859,46.8802,46.7787,46.8222,29698.0
2018-04-26 10:10:00,64.57,64.58,64.51,64.54,46370.0,46.8294,46.8367,46.7859,46.8077,46370.0
2018-04-26 10:15:00,64.55,64.58,64.51,64.52,34527.0,46.8149,46.8367,46.7859,46.7932,34527.0
2018-04-26 10:20:00,64.52,64.56,64.49,64.53,32993.0,46.7932,46.8222,46.7714,46.8004,32993.0
2018-04-26 10:25:00,64.55,64.57,64.5,64.5,27156.0,46.8149,46.8294,46.7787,46.7787,27156.0
2018-04-26 10:30:00,64.5,64.56,64.46,64.47,38910.0,46.7787,46.8222,46.7497,46.7569,38910.0
2018-04-26 10:35:00,64.47,64.49,64.44,64.48,22134.0,46.7569,46.7714,46.7352,46.7642,22134.0
2018-04-26 10:40:00,64.47,64.52,64.45,64.47,29270.0,46.7569,46.7932,46.7424,46.7569,29270.0
2018-04-26 10:45:00,64.47,64.5,64.43,64.46,25578.0,46.7569,46.7787,46.7279,46.7497,25578.0
2018-04-26 10:50:00,64.45,64.45,64.4,64.43,18122.0,46.7424,46.7424,46.7061,46.7279,18122.0
2018-04-26 10:55:00,64.44,64.53,64.44,64.51,29585.0,46.7352,46.8004,46.7352,46.7859,29585.0
2018-04-26 11:00:00,64.52,64.54,64.45,64.47,50833.0,46.7932,46.8077,46.7424,46.7569,50833.0
2018-04-26 11:05:00,64.47,64.5,64.42,64.47,22879.0,46.7569,46.7787,46.7207,46.7569,22879.0
2018-04-26 11:10:00,64.47,64.48,64.39,64.39,54363.0,46.7569,46.7642,46.6989,46.6989,54363.0
2018-04-26 11:15:00,64.39,64.39,64.32,64.32,30562.0,46.6989,46.6989,46.6481,46.6481,30562.0
2018-04-26 11:20:00,64.33,64.33,64.26,64.28,29054.0,46.6554,46.6554,46.6046,46.6191,29054.0
2018-04-26 11:25:00,64.28,64.29,64.14,64.18,84982.0,46.6191,46.6264,46.5176,46.5466,84982.0
2018-04-26 11:30:00,64.18,64.21,64.18,64.18,33002.0,46.5466,46.5684,46.5466,46.5466,33002.0
2018-04-26 11:35:00,64.19,64.28,64.18,64.27,46497.0,46.5538,46.6191,46.5466,46.6119,46497.0
2018-04-26 11:40:00,64.28,64.35,64.27,64.28,36905.0,46.6191,46.6699,46.6119,46.6191,36905.0
2018-04-26 11:45:00,64.28,64.31,64.26,64.31,51723.0,46.6191,46.6409,46.6046,46.6409,51723.0
2018-04-26 11:50:00,64.31,64.37,64.3,64.35,35551.0,46.6409,46.6844,46.6336,46.6699,35551.0
2018-04-26 11:55:00,64.35,64.4,64.34,64.38,48764.0,46.6699,46.7061,46.6626,46.6916,48764.0
2018-04-26 12:00:00,64.38,64.44,64.38,64.42,32131.0,46.6916,46.7352,46.6916,46.7207,32131.0
2018-04-26 12:05:00,64.41,64.46,64.4,64.46,19163.0,46.7134,46.7497,46.7061,46.7497,19163.0
2018-04-26 12:10:00,64.46,64.5,64.45,64.48,28860.0,46.7497,46.7787,46.7424,46.7642,28860.0
2018-04-26 12:15:00,64.48,64.51,64.47,64.49,31022.0,46.7642,46.7859,46.7569,46.7714,31022.0
2018-04-26 12:20:00,64.49,64.5,64.47,64.48,23740.0,46.7714,46.7787,46.7569,46.7642,23740.0
2018-04-26 12:25:00,64.49,64.49,64.46,64.47,21271.0,46.7714,46.7714,46.7497,46.7569,21271.0
2018-04-26 12:30:00,64.47,64.5,64.44,64.48,47066.0,46.7569,46.7787,46.7352,46.7642,47066.0
2018-04-26 12:35:00,64.48,64.51,64.44,64.5,67937.0,46.7642,46.7859,46.7352,46.7787,67937.0
2018-04-26 12:40:00,64.5,64.54,64.48,64.48,82178.0,46.7787,46.8077,46.7642,46.7642,82178.0
2018-04-26 12:45:00,64.48,64.49,64.44,64.47,37274.0,46.7642,46.7714,46.7352,46.7569,37274.0
2018-04-26 12:50:00,64.47,64.54,64.47,64.54,44462.0,46.7569,46.8077,46.7569,46.8077,44462.0
2018-04-26 12:55:00,64.55,64.62,64.54,64.56,23052.0,46.8149,46.8657,46.8077,46.8222,23052.0
2018-04-26 13:00:00,64.57,64.63,64.56,64.57,38567.0,46.8294,46.873,46.8222,46.8294,38567.0
2018-04-26 13:05:00,64.58,64.64,64.55,64.63,30387.0,46.8367,46.8802,46.8149,46.873,30387.0
2018-04-26 13:10:00,64.63,64.78,64.63,64.78,43399.0,46.873,46.9817,46.873,46.9817,43399.0
2018-04-26 13:15:00,64.77,64.86,64.77,64.81,23661.0,46.9745,47.0398,46.9745,47.0035,23661.0
2018-04-26 13:20:00,64.81,64.98,64.8,64.91,63436.0,47.0035,47.1268,46.9962,47.076,63436.0
2018-04-26 13:25:00,64.92,64.93,64.83,64.84,39264.0,47.0833,47.0905,47.018,47.0253,39264.0
2018-04-26 13:30:00,64.84,64.84,64.75,64.76,32628.0,47.0253,47.0253,46.96,46.9672,32628.0
2018-04-26 13:35:00,64.77,64.88,64.75,64.87,41455.0,46.9745,47.0543,46.96,47.047,41455.0
2018-04-26 13:40:00,64.87,64.87,64.79,64.79,15504.0,47.047,47.047,46.989,46.989,15504.0
2018-04-26 13:45:00,64.8,64.81,64.73,64.73,23679.0,46.9962,47.0035,46.9455,46.9455,23679.0
2018-04-26 13:50:00,64.72,64.72,64.66,64.67,25036.0,46.9382,46.9382,46.8947,46.902,25036.0
2018-04-26 13:55:00,64.68,64.72,64.67,64.7,32730.0,46.9092,46.9382,46.902,46.9237,32730.0
2018-04-26 14:00:00,64.7,64.72,64.69,64.7,26546.0,46.9237,46.9382,46.9165,46.9237,26546.0
2018-04-26 14:05:00,64.71,64.79,64.7,64.77,42034.0,46.931,46.989,46.9237,46.9745,42034.0
2018-04-26 14:10:00,64.77,64.85,64.74,64.83,146751.0,46.9745,47.0325,46.9527,47.018,146751.0
2018-04-26 14:15:00,64.82,64.82,64.75,64.77,45423.0,47.0108,47.0108,46.96,46.9745,45423.0
2018-04-26 14:20:00,64.77,64.77,64.72,64.74,43578.0,46.9745,46.9745,46.9382,46.9527,43578.0
2018-04-26 14:25:00,64.75,64.86,64.74,64.86,59113.0,46.96,47.0398,46.9527,47.0398,59113.0
2018-04-26 14:30:00,64.86,64.89,64.85,64.87,43336.0,47.0398,47.0615,47.0325,47.047,43336.0
2018-04-26 14:35:00,64.86,65.05,64.86,65.03,43473.0,47.0398,47.1776,47.0398,47.1631,43473.0
2018-04-26 14:40:00,65.03,65.03,64.96,65.0,39288.0,47.1631,47.1631,47.1123,47.1413,39288.0
2018-04-26 14:45:00,65.0,65.01,64.95,64.96,28097.0,47.1413,47.1486,47.105,47.1123,28097.0
2018-04-26 14:50:00,64.96,65.08,64.96,65.07,71101.0,47.1123,47.1993,47.1123,47.1921,71101.0
2018-04-26 14:55:00,65.08,65.08,65.0,65.03,40547.0,47.1993,47.1993,47.1413,47.1631,40547.0
2018-04-26 15:00:00,65.02,65.06,65.02,65.04,50177.0,47.1558,47.1848,47.1558,47.1703,50177.0
2018-04-26 15:05:00,65.04,65.09,65.03,65.07,48307.0,47.1703,47.2066,47.1631,47.1921,48307.0
2018-04-26 15:10:00,65.08,65.09,65.07,65.08,37266.0,47.1993,47.2066,47.1921,47.1993,37266.0
2018-04-26 15:15:00,65.09,65.1,64.97,64.98,40058.0,47.2066,47.2138,47.1195,47.1268,40058.0
2018-04-26 15:20:00,64.98,64.98,64.92,64.92,41489.0,47.1268,47.1268,47.0833,47.0833,41489.0
2018-04-26 15:25:00,64.92,65.0,64.92,65.0,57539.0,47.0833,47.1413,47.0833,47.1413,57539.0
2018-04-26 15:30:00,64.99,65.02,64.98,65.02,75259.0,47.134,47.1558,47.1268,47.1558,75259.0
2018-04-26 15:35:00,65.01,65.02,64.99,65.02,64822.0,47.1486,47.1558,47.134,47.1558,64822.0
2018-04-26 15:40:00,65.02,65.13,64.99,65.1,109986.0,47.1558,47.2356,47.134,47.2138,109986.0
2018-04-26 15:45:00,65.09,65.15,65.07,65.1,111624.0,47.2066,47.2501,47.1921,47.2138,111624.0
2018-04-26 15:50:00,65.1,65.19,65.09,65.16,142138.0,47.2138,47.2791,47.2066,47.2573,142138.0
2018-04-26 15:55:00,65.16,65.19,64.98,64.99,393674.0,47.2573,47.2791,47.1268,47.134,393674.0
2018-04-27 09:30:00,65.0,65.34,64.99,65.31,86547.0,47.1413,47.3879,47.134,47.3661,86547.0
2018-04-27 09:35:00,65.37,65.38,65.11,65.3,30810.0,47.4096,47.4169,47.2211,47.3589,30810.0
2018-04-27 09:40:00,65.32,65.6,65.31,65.5,82736.0,47.3734,47.5764,47.3661,47.5039,82736.0
2018-04-27 09:45:00,65.51,65.54,65.41,65.5,151865.0,47.5112,47.5329,47.4387,47.5039,151865.0
2018-04-27 09:50:00,65.5,65.73,65.49,65.72,210226.0,47.5039,47.6707,47.4967,47.6635,210226.0
2018-04-27 09:55:00,65.72,65.75,65.54,65.55,59505.0,47.6635,47.6852,47.5329,47.5402,59505.0
2018-04-27 10:00:00,65.55,65.71,65.55,65.6,120433.0,47.5402,47.6562,47.5402,47.5764,120433.0
2018-04-27 10:05:00,65.59,65.65,65.36,65.4,94498.0,47.5692,47.6127,47.4024,47.4314,94498.0
2018-04-27 10:10:00,65.4,65.62,65.39,65.53,67061.0,47.4314,47.591,47.4241,47.5257,67061.0
2018-04-27 10:15:00,65.55,65.58,65.49,65.53,59084.0,47.5402,47.5619,47.4967,47.5257,59084.0
2018-04-27 10:20:00,65.54,65.65,65.54,65.55,59964.0,47.5329,47.6127,47.5329,47.5402,59964.0
2018-04-27 10:25:00,65.56,65.88,65.52,65.78,82784.0,47.5474,47.7795,47.5184,47.707,82784.0
2018-04-27 10:30:00,65.79,65.87,65.69,65.7,130966.0,47.7142,47.7723,47.6417,47.649,130966.0
2018-04-27 10:35:00,65.7,65.77,65.69,65.73,105892.0,47.649,47.6997,47.6417,47.6707,105892.0
2018-04-27 10:40:00,65.73,65.83,65.61,65.78,64669.0,47.6707,47.7433,47.5837,47.707,64669.0
2018-04-27 10:45:00,65.77,65.87,65.77,65.83,38668.0,47.6997,47.7723,47.6997,47.7433,38668.0
2018-04-27 10:50:00,65.83,66.24,65.82,66.23,70923.0,47.7433,48.0406,47.736,48.0334,70923.0
2018-04-27 10:55:00,66.23,66.34,66.16,66.29,100816.0,48.0334,48.1131,47.9826,48.0769,100816.0
2018-04-27 11:00:00,66.29,66.46,66.28,66.46,71799.0,48.0769,48.2002,48.0696,48.2002,71799.0
2018-04-27 11:05:00,66.46,66.57,66.45,66.5,98960.0,48.2002,48.2799,48.1929,48.2292,98960.0
2018-04-27 11:10:00,66.5,66.51,66.27,66.37,46839.0,48.2292,48.2364,48.0624,48.1349,46839.0
2018-04-27 11:15:00,66.39,66.42,66.32,66.36,37895.0,48.1494,48.1712,48.0986,48.1276,37895.0
2018-04-27 11:20:00,66.37,66.4,66.36,66.37,32120.0,48.1349,48.1567,48.1276,48.1349,32120.0
2018-04-27 11:25:00,66.37,66.41,66.31,66.36,79112.0,48.1349,48.1639,48.0914,48.1276,79112.0
2018-04-27 11:30:00,66.35,66.38,66.3,66.36,91324.0,48.1204,48.1421,48.0841,48.1276,91324.0
2018-04-27 11:35:00,66.35,66.49,66.35,66.49,75791.0,48.1204,48.2219,48.1204,48.2219,75791.0
2018-04-27 11:40:00,66.5,66.57,66.5,66.54,71723.0,48.2292,48.2799,48.2292,48.2582,71723.0
2018-04-27 11:45:00,66.54,66.6,66.35,66.45,67324.0,48.2582,48.3017,48.1204,48.1929,67324.0
2018-04-27 11:50:00,66.45,66.45,66.34,66.42,48585.0,48.1929,48.1929,48.1131,48.1712,48585.0
2018-04-27 11:55:00,66.41,66.46,66.37,66.42,34047.0,48.1639,48.2002,48.1349,48.1712,34047.0
2018-04-27 12:00:00,66.43,66.46,66.38,66.45,44849.0,48.1784,48.2002,48.1421,48.1929,44849.0
2018-04-27 12:05:00,66.46,66.52,66.45,66.5,48705.0,48.2002,48.2437,48.1929,48.2292,48705.0
2018-04-27 12:10:00,66.5,66.51,66.46,66.5,51701.0,48.2292,48.2364,48.2002,48.2292,51701.0
2018-04-27 12:15:00,66.5,66.52,66.48,66.52,38179.0,48.2292,48.2437,48.2147,48.2437,38179.0
2018-04-27 12:20:00,66.51,66.54,66.49,66.53,26451.0,48.2364,48.2582,48.2219,48.2509,26451.0
2018-04-27 12:25:00,66.53,66.54,66.37,66.39,32027.0,48.2509,48.2582,48.1349,48.1494,32027.0
2018-04-27 12:30:00,66.39,66.45,66.38,66.43,36552.0,48.1494,48.1929,48.1421,48.1784,36552.0
2018-04-27 12:35:00,66.44,66.55,66.44,66.53,24688.0,48.1857,48.2654,48.1857,48.2509,24688.0
2018-04-27 12:40:00,66.52,66.52,66.43,66.43,25312.0,48.2437,48.2437,48.1784,48.1784,25312.0
2018-04-27 12:45:00,66.43,66.52,66.42,66.51,67608.0,48.1784,48.2437,48.1712,48.2364,67608.0
2018-04-27 12:50:00,66.51,66.57,66.5,66.55,51882.0,48.2364,48.2799,48.2292,48.2654,51882.0
2018-04-27 12:55:00,66.54,66.57,66.52,66.55,37457.0,48.2582,48.2799,48.2437,48.2654,37457.0
2018-04-27 13:00:00,66.55,66.61,66.54,66.59,57480.0,48.2654,48.309,48.2582,48.2944,57480.0
2018-04-27 13:05:00,66.58,66.62,66.56,66.59,28006.0,48.2872,48.3162,48.2727,48.2944,28006.0
2018-04-27 13:10:00,66.59,66.61,66.54,66.58,55883.0,48.2944,48.309,48.2582,48.2872,55883.0
2018-04-27 13:15:00,66.59,66.61,66.57,66.58,24635.0,48.2944,48.309,48.2799,48.2872,24635.0
2018-04-27 13:20:00,66.58,66.61,66.54,66.54,38344.0,48.2872,48.309,48.2582,48.2582,38344.0
2018-04-27 13:25:00,66.53,66.61,66.53,66.59,36922.0,48.2509,48.309,48.2509,48.2944,36922.0
2018-04-27 13:30:00,66.58,66.6,66.55,66.56,39074.0,48.2872,48.3017,48.2654,48.2727,39074.0
2018-04-27 13:35:00,66.56,66.6,66.54,66.56,53600.0,48.2727,48.3017,48.2582,48.2727,53600.0
2018-04-27 13:40:00,66.56,66.65,66.55,66.63,73032.0,48.2727,48.338,48.2654,48.3235,73032.0
2018-04-27 13:45:00,66.63,66.63,66.42,66.48,55417.0,48.3235,48.3235,48.1712,48.2147,55417.0
2018-04-27 13:50:00,66.48,66.49,66.41,66.42,23976.0,48.2147,48.2219,48.1639,48.1712,23976.0
2018-04-27 13:55:00,66.41,66.47,66.36,66.47,20336.0,48.1639,48.2074,48.1276,48.2074,20336.0
2018-04-27 14:00:00,66.47,66.56,66.45,66.56,35736.0,48.2074,48.2727,48.1929,48.2727,35736.0
2018-04-27 14:05:00,66.56,66.63,66.55,66.58,34969.0,48.2727,48.3235,48.2654,48.2872,34969.0
2018-04-27 14:10:00,66.58,66.58,66.43,66.44,28011.0,48.2872,48.2872,48.1784,48.1857,28011.0
2018-04-27 14:15:00,66.43,66.46,66.37,66.4,26003.0,48.1784,48.2002,48.1349,48.1567,26003.0
2018-04-27 14:20:00,66.39,66.43,66.35,66.36,24750.0,48.1494,48.1784,48.1204,48.1276,24750.0
2018-04-27 14:25:00,66.36,66.37,66.26,66.28,22349.0,48.1276,48.1349,48.0551,48.0696,22349.0
2018-04-27 14:30:00,66.27,66.33,66.2,66.21,22488.0,48.0624,48.1059,48.0116,48.0189,22488.0
2018-04-27 14:35:00,66.21,66.23,66.16,66.17,24280.0,48.0189,48.0334,47.9826,47.9898,24280.0
2018-04-27 14:40:00,66.17,66.17,66.05,66.06,38618.0,47.9898,47.9898,47.9028,47.9101,38618.0
2018-04-27 14:45:00,66.06,66.12,66.02,66.05,32439.0,47.9101,47.9536,47.8811,47.9028,32439.0
2018-04-27 14:50:00,66.04,66.15,66.03,66.11,33878.0,47.8956,47.9753,47.8883,47.9463,33878.0
2018-04-27 14:55:00,66.11,66.18,66.1,66.17,20455.0,47.9463,47.9971,47.9391,47.9898,20455.0
2018-04-27 15:00:00,66.18,66.22,66.12,66.21,24136.0,47.9971,48.0261,47.9536,48.0189,24136.0
2018-04-27 15:05:00,66.22,66.27,66.21,66.23,33081.0,48.0261,48.0624,48.0189,48.0334,33081.0
2018-04-27 15:10:00,66.23,66.33,66.22,66.32,27626.0,48.0334,48.1059,48.0261,48.0986,27626.0
2018-04-27 15:15:00,66.31,66.32,66.26,66.26,25895.0,48.0914,48.0986,48.0551,48.0551,25895.0
2018-04-27 15:20:00,66.26,66.4,66.25,66.36,23518.0,48.0551,48.1567,48.0479,48.1276,23518.0
2018-04-27 15:25:00,66.35,66.39,66.32,66.38,24176.0,48.1204,48.1494,48.0986,48.1421,24176.0
2018-04-27 15:30:00,66.39,66.43,66.37,66.42,39819.0,48.1494,48.1784,48.1349,48.1712,39819.0
2018-04-27 15:35:00,66.42,66.42,66.34,66.35,54344.0,48.1712,48.1712,48.1131,48.1204,54344.0
2018-04-27 15:40:00,66.35,66.45,66.34,66.34,48930.0,48.1204,48.1929,48.1131,48.1131,48930.0
2018-04-27 15:45:00,66.34,66.41,66.32,66.41,55909.0,48.1131,48.1639,48.0986,48.1639,55909.0
2018-04-27 15:50:00,66.4,66.41,66.34,66.34,100114.0,48.1567,48.1639,48.1131,48.1131,100114.0
2018-04-27 15:55:00,66.34,66.46,66.34,66.35,165995.0,48.1131,48.2002,48.1131,48.1204,165995.0
2018-04-30 09:30:00,66.53,66.77,66.53,66.76,71182.0,48.2509,48.425,48.2509,48.4177,71182.0
2018-04-30 09:35:00,66.77,66.8,66.63,66.63,29222.0,48.425,48.4468,48.3235,48.3235,29222.0
2018-04-30 09:40:00,66.64,66.72,66.5,66.69,41721.0,48.3307,48.3887,48.2292,48.367,41721.0
2018-04-30 09:45:00,66.68,66.76,66.53,66.53,55725.0,48.3597,48.4177,48.2509,48.2509,55725.0
2018-04-30 09:50:00,66.53,66.58,66.34,66.44,44392.0,48.2509,48.2872,48.1131,48.1857,44392.0
2018-04-30 09:55:00,66.44,66.48,66.41,66.48,30655.0,48.1857,48.2147,48.1639,48.2147,30655.0
2018-04-30 10:00:00,66.49,66.49,66.33,66.42,42298.0,48.2219,48.2219,48.1059,48.1712,42298.0
2018-04-30 10:05:00,66.43,66.46,66.39,66.44,25698.0,48.1784,48.2002,48.1494,48.1857,25698.0
2018-04-30 10:10:00,66.44,66.58,66.4,66.58,29234.0,48.1857,48.2872,48.1567,48.2872,29234.0
2018-04-30 10:15:00,66.57,66.66,66.53,66.65,25586.0,48.2799,48.3452,48.2509,48.338,25586.0
2018-04-30 10:20:00,66.64,66.7,66.6,66.66,26852.0,48.3307,48.3742,48.3017,48.3452,26852.0
2018-04-30 10:25:00,66.66,66.71,66.53,66.54,35470.0,48.3452,48.3815,48.2509,48.2582,35470.0
2018-04-30 10:30:00,66.54,66.62,66.53,66.56,29280.0,48.2582,48.3162,48.2509,48.2727,29280.0
2018-04-30 10:35:00,66.56,66.62,66.5,66.52,30254.0,48.2727,48.3162,48.2292,48.2437,30254.0
2018-04-30 10:40:00,66.51,66.54,66.44,66.53,24468.0,48.2364,48.2582,48.1857,48.2509,24468.0
2018-04-30 10:45:00,66.53,66.54,66.4,66.41,26222.0,48.2509,48.2582,48.1567,48.1639,26222.0
2018-04-30 10:50:00,66.42,66.48,66.38,66.44,29026.0,48.1712,48.2147,48.1421,48.1857,29026.0
2018-04-30 10:55:00,66.44,66.45,66.33,66.34,34973.0,48.1857,48.1929,48.1059,48.1131,34973.0
2018-04-30 11:00:00,66.34,66.4,66.34,66.38,26323.0,48.1131,48.1567,48.1131,48.1421,26323.0
2018-04-30 11:05:00,66.39,66.49,66.38,66.47,30026.0,48.1494,48.2219,48.1421,48.2074,30026.0
2018-04-30 11:10:00,66.47,66.48,66.41,66.43,25643.0,48.2074,48.2147,48.1639,48.1784,25643.0
2018-04-30 11:15:00,66.42,66.49,66.35,66.48,24401.0,48.1712,48.2219,48.1204,48.2147,24401.0
2018-04-30 11:20:00,66.48,66.49,66.45,66.49,25810.0,48.2147,48.2219,48.1929,48.2219,25810.0
2018-04-30 11:25:00,66.48,66.49,66.43,66.46,23876.0,48.2147,48.2219,48.1784,48.2002,23876.0
2018-04-30 11:30:00,66.45,66.5,66.45,66.47,28633.0,48.1929,48.2292,48.1929,48.2074,28633.0
2018-04-30 11:35:00,66.46,66.48,66.45,66.46,28348.0,48.2002,48.2147,48.1929,48.2002,28348.0
2018-04-30 11:40:00,66.47,66.52,66.45,66.47,45254.0,48.2074,48.2437,48.1929,48.2074,45254.0
2018-04-30 11:45:00,66.47,66.57,66.44,66.55,27907.0,48.2074,48.2799,48.1857,48.2654,27907.0
2018-04-30 11:50:00,66.54,66.69,66.52,66.67,35039.0,48.2582,48.367,48.2437,48.3525,35039.0
2018-04-30 11:55:00,66.66,66.66,66.54,66.6,24284.0,48.3452,48.3452,48.2582,48.3017,24284.0
2018-04-30 12:00:00,66.58,66.6,66.55,66.59,17302.0,48.2872,48.3017,48.2654,48.2944,17302.0
2018-04-30 12:05:00,66.6,66.68,66.6,66.68,10946.0,48.3017,48.3597,48.3017,48.3597,10946.0
2018-04-30 12:10:00,66.69,66.7,66.59,66.64,16948.0,48.367,48.3742,48.2944,48.3307,16948.0
2018-04-30 12:15:00,66.64,66.66,66.58,66.59,13803.0,48.3307,48.3452,48.2872,48.2944,13803.0
2018-04-30 12:20:00,66.58,66.6,66.57,66.59,11253.0,48.2872,48.3017,48.2799,48.2944,11253.0
2018-04-30 12:25:00,66.59,66.61,66.48,66.48,20236.0,48.2944,48.309,48.2147,48.2147,20236.0
2018-04-30 12:30:00,66.48,66.49,66.45,66.48,13257.0,48.2147,48.2219,48.1929,48.2147,13257.0
2018-04-30 12:35:00,66.48,66.49,66.45,66.48,11752.0,48.2147,48.2219,48.1929,48.2147,11752.0
2018-04-30 12:40:00,66.48,66.5,66.46,66.46,17786.0,48.2147,48.2292,48.2002,48.2002,17786.0
2018-04-30 12:45:00,66.46,66.49,66.46,66.49,16194.0,48.2002,48.2219,48.2002,48.2219,16194.0
2018-04-30 12:50:00,66.49,66.49,66.42,66.43,21884.0,48.2219,48.2219,48.1712,48.1784,21884.0
2018-04-30 12:55:00,66.42,66.48,66.41,66.45,17369.0,48.1712,48.2147,48.1639,48.1929,17369.0
2018-04-30 13:00:00,66.44,66.48,66.41,66.43,13647.0,48.1857,48.2147,48.1639,48.1784,13647.0
2018-04-30 13:05:00,66.43,66.51,66.4,66.49,19163.0,48.1784,48.2364,48.1567,48.2219,19163.0
2018-04-30 13:10:00,66.5,66.51,66.46,66.46,16015.0,48.2292,48.2364,48.2002,48.2002,16015.0
2018-04-30 13:15:00,66.47,66.57,66.44,66.56,27687.0,48.2074,48.2799,48.1857,48.2727,27687.0
2018-04-30 13:20:00,66.56,66.59,66.52,66.57,20238.0,48.2727,48.2944,48.2437,48.2799,20238.0
2018-04-30 13:25:00,66.57,66.66,66.57,66.62,16827.0,48.2799,48.3452,48.2799,48.3162,16827.0
2018-04-30 13:30:00,66.63,66.66,66.61,66.63,16293.0,48.3235,48.3452,48.309,48.3235,16293.0
2018-04-30 13:35:00,66.63,66.67,66.61,66.64,12663.0,48.3235,48.3525,48.309,48.3307,12663.0
2018-04-30 13:40:00,66.63,66.68,66.63,66.66,13553.0,48.3235,48.3597,48.3235,48.3452,13553.0
2018-04-30 13:45:00,66.65,66.71,66.65,66.69,49640.0,48.338,48.3815,48.338,48.367,49640.0
2018-04-30 13:50:00,66.69,66.71,66.68,66.7,12410.0,48.367,48.3815,48.3597,48.3742,12410.0
2018-04-30 13:55:00,66.69,66.73,66.66,66.66,21737.0,48.367,48.396,48.3452,48.3452,21737.0
2018-04-30 14:00:00,66.67,66.67,66.6,66.61,20158.0,48.3525,48.3525,48.3017,48.309,20158.0
2018-04-30 14:05:00,66.59,66.61,66.5,66.51,26184.0,48.2944,48.309,48.2292,48.2364,26184.0
2018-04-30 14:10:00,66.5,66.59,66.5,66.59,22873.0,48.2292,48.2944,48.2292,48.2944,22873.0
2018-04-30 14:15:00,66.59,66.62,66.49,66.52,29706.0,48.2944,48.3162,48.2219,48.2437,29706.0
2018-04-30 14:20:00,66.51,66.59,66.51,66.58,20918.0,48.2364,48.2944,48.2364,48.2872,20918.0
2018-04-30 14:25:00,66.58,66.59,66.53,66.55,19087.0,48.2872,48.2944,48.2509,48.2654,19087.0
2018-04-30 14:30:00,66.54,66.55,66.5,66.51,18476.0,48.2582,48.2654,48.2292,48.2364,18476.0
2018-04-30 14:35:00,66.51,66.54,66.49,66.5,28427.0,48.2364,48.2582,48.2219,48.2292,28427.0
2018-04-30 14:40:00,66.5,66.55,66.49,66.55,36633.0,48.2292,48.2654,48.2219,48.2654,36633.0
2018-04-30 14:45:00,66.55,66.57,66.54,66.56,16392.0,48.2654,48.2799,48.2582,48.2727,16392.0
2018-04-30 14:50:00,66.57,66.57,66.51,66.53,29029.0,48.2799,48.2799,48.2364,48.2509,29029.0
2018-04-30 14:55:00,66.52,66.58,66.52,66.55,27892.0,48.2437,48.2872,48.2437,48.2654,27892.0
2018-04-30 15:00:00,66.56,66.56,66.45,66.45,31118.0,48.2727,48.2727,48.1929,48.1929,31118.0
2018-04-30 15:05:00,66.45,66.5,66.44,66.48,38846.0,48.1929,48.2292,48.1857,48.2147,38846.0
2018-04-30 15:10:00,66.48,66.51,66.47,66.47,45544.0,48.2147,48.2364,48.2074,48.2074,45544.0
2018-04-30 15:15:00,66.47,66.51,66.46,66.48,30525.0,48.2074,48.2364,48.2002,48.2147,30525.0
2018-04-30 15:20:00,66.48,66.52,66.47,66.47,40514.0,48.2147,48.2437,48.2074,48.2074,40514.0
2018-04-30 15:25:00,66.46,66.48,66.43,66.45,34867.0,48.2002,48.2147,48.1784,48.1929,34867.0
2018-04-30 15:30:00,66.45,66.53,66.45,66.52,56225.0,48.1929,48.2509,48.1929,48.2437,56225.0
2018-04-30 15:35:00,66.53,66.62,66.51,66.59,59409.0,48.2509,48.3162,48.2364,48.2944,59409.0
2018-04-30 15:40:00,66.6,66.64,66.59,66.59,65349.0,48.3017,48.3307,48.2944,48.2944,65349.0
2018-04-30 15:45:00,66.59,66.64,66.57,66.58,76620.0,48.2944,48.3307,48.2799,48.2872,76620.0
2018-04-30 15:50:00,66.58,66.61,66.57,66.6,118046.0,48.2872,48.309,48.2799,48.3017,118046.0
2018-04-30 15:55:00,66.59,66.61,66.55,66.55,291975.0,48.2944,48.309,48.2654,48.2654,291975.0
2018-05-01 09:30:00,66.56,66.57,66.4,66.47,49105.0,48.2727,48.2799,48.1567,48.2074,49105.0
2018-05-01 09:35:00,66.47,66.62,66.42,66.5,30857.0,48.2074,48.3162,48.1712,48.2292,30857.0
2018-05-01 09:40:00,66.48,66.56,66.46,66.51,20492.0,48.2147,48.2727,48.2002,48.2364,20492.0
2018-05-01 09:45:00,66.53,66.54,66.37,66.38,28364.0,48.2509,48.2582,48.1349,48.1421,28364.0
2018-05-01 09:50:00,66.38,66.41,66.3,66.3,23916.0,48.1421,48.1639,48.0841,48.0841,23916.0
2018-05-01 09:55:00,66.3,66.33,66.23,66.25,23954.0,48.0841,48.1059,48.0334,48.0479,23954.0
2018-05-01 10:00:00,66.24,66.33,66.21,66.33,24963.0,48.0406,48.1059,48.0189,48.1059,24963.0
2018-05-01 10:05:00,66.34,66.34,66.21,66.25,17926.0,48.1131,48.1131,48.0189,48.0479,17926.0
2018-05-01 10:10:00,66.24,66.32,66.21,66.3,27852.0,48.0406,48.0986,48.0189,48.0841,27852.0
2018-05-01 10:15:00,66.31,66.38,66.27,66.38,13939.0,48.0914,48.1421,48.0624,48.1421,13939.0
2018-05-01 10:20:00,66.38,66.38,66.29,66.31,28310.0,48.1421,48.1421,48.0769,48.0914,28310.0
2018-05-01 10:25:00,66.31,66.35,66.3,66.32,13932.0,48.0914,48.1204,48.0841,48.0986,13932.0
2018-05-01 10:30:00,66.33,66.43,66.32,66.38,22247.0,48.1059,48.1784,48.0986,48.1421,22247.0
2018-05-01 10:35:00,66.39,66.49,66.37,66.49,25553.0,48.1494,48.2219,48.1349,48.2219,25553.0
2018-05-01 10:40:00,66.48,66.51,66.45,66.49,28122.0,48.2147,48.2364,48.1929,48.2219,28122.0
2018-05-01 10:45:00,66.49,66.56,66.48,66.53,16189.0,48.2219,48.2727,48.2147,48.2509,16189.0
2018-05-01 10:50:00,66.54,66.69,66.53,66.68,27208.0,48.2582,48.367,48.2509,48.3597,27208.0
2018-05-01 10:55:00,66.67,66.68,66.63,66.64,28565.0,48.3525,48.3597,48.3235,48.3307,28565.0
2018-05-01 11:00:00,66.64,66.64,66.54,66.55,26883.0,48.3307,48.3307,48.2582,48.2654,26883.0
2018-05-01 11:05:00,66.55,66.55,66.39,66.44,22976.0,48.2654,48.2654,48.1494,48.1857,22976.0
2018-05-01 11:10:00,66.44,66.45,66.4,66.43,15735.0,48.1857,48.1929,48.1567,48.1784,15735.0
2018-05-01 11:15:00,66.43,66.44,66.38,66.4,13697.0,48.1784,48.1857,48.1421,48.1567,13697.0
2018-05-01 11:20:00,66.41,66.44,66.34,66.39,17710.0,48.1639,48.1857,48.1131,48.1494,17710.0
2018-05-01 11:25:00,66.39,66.44,66.38,66.4,33436.0,48.1494,48.1857,48.1421,48.1567,33436.0
2018-05-01 11:30:00,66.41,66.46,66.38,66.43,29255.0,48.1639,48.2002,48.1421,48.1784,29255.0
2018-05-01 11:35:00,66.43,66.47,66.43,66.46,24965.0,48.1784,48.2074,48.1784,48.2002,24965.0
2018-05-01 11:40:00,66.45,66.47,66.43,66.46,16626.0,48.1929,48.2074,48.1784,48.2002,16626.0
2018-05-01 11:45:00,66.45,66.46,66.4,66.4,17795.0,48.1929,48.2002,48.1567,48.1567,17795.0
2018-05-01 11:50:00,66.41,66.46,66.39,66.41,16827.0,48.1639,48.2002,48.1494,48.1639,16827.0
2018-05-01 11:55:00,66.41,66.41,66.35,66.38,16225.0,48.1639,48.1639,48.1204,48.1421,16225.0
2018-05-01 12:00:00,66.39,66.4,66.33,66.34,20537.0,48.1494,48.1567,48.1059,48.1131,20537.0
2018-05-01 12:05:00,66.34,66.36,66.21,66.24,32629.0,48.1131,48.1276,48.0189,48.0406,32629.0
2018-05-01 12:10:00,66.24,66.28,66.23,66.26,15046.0,48.0406,48.0696,48.0334,48.0551,15046.0
2018-05-01 12:15:00,66.26,66.3,66.25,66.28,13897.0,48.0551,48.0841,48.0479,48.0696,13897.0
2018-05-01 12:20:00,66.27,66.3,66.26,66.29,19611.0,48.0624,48.0841,48.0551,48.0769,19611.0
2018-05-01 12:25:00,66.29,66.38,66.27,66.35,16827.0,48.0769,48.1421,48.0624,48.1204,16827.0
2018-05-01 12:30:00,66.35,66.39,66.33,66.38,16693.0,48.1204,48.1494,48.1059,48.1421,16693.0
2018-05-01 12:35:00,66.39,66.47,66.37,66.47,27402.0,48.1494,48.2074,48.1349,48.2074,27402.0
2018-05-01 12:40:00,66.46,66.49,66.45,66.49,15267.0,48.2002,48.2219,48.1929,48.2219,15267.0
2018-05-01 12:45:00,66.49,66.53,66.49,66.49,17678.0,48.2219,48.2509,48.2219,48.2219,17678.0
2018-05-01 12:50:00,66.49,66.53,66.48,66.51,22518.0,48.2219,48.2509,48.2147,48.2364,22518.0
2018-05-01 12:55:00,66.51,66.51,66.44,66.46,17749.0,48.2364,48.2364,48.1857,48.2002,17749.0
2018-05-01 13:00:00,66.46,66.46,66.38,66.38,15494.0,48.2002,48.2002,48.1421,48.1421,15494.0
2018-05-01 13:05:00,66.38,66.38,66.29,66.3,13281.0,48.1421,48.1421,48.0769,48.0841,13281.0
2018-05-01 13:10:00,66.3,66.31,66.27,66.27,31650.0,48.0841,48.0914,48.0624,48.0624,31650.0
2018-05-01 13:15:00,66.27,66.28,66.24,66.26,28161.0,48.0624,48.0696,48.0406,48.0551,28161.0
2018-05-01 13:20:00,66.27,66.31,66.26,66.27,25370.0,48.0624,48.0914,48.0551,48.0624,25370.0
2018-05-01 13:25:00,66.28,66.36,66.25,66.35,33321.0,48.0696,48.1276,48.0479,48.1204,33321.0
2018-05-01 13:30:00,66.34,66.42,66.33,66.42,25150.0,48.1131,48.1712,48.1059,48.1712,25150.0
2018-05-01 13:35:00,66.42,66.44,66.41,66.42,17896.0,48.1712,48.1857,48.1639,48.1712,17896.0
2018-05-01 13:40:00,66.43,66.43,66.39,66.41,21368.0,48.1784,48.1784,48.1494,48.1639,21368.0
2018-05-01 13:45:00,66.41,66.49,66.4,66.46,31135.0,48.1639,48.2219,48.1567,48.2002,31135.0
2018-05-01 13:50:00,66.45,66.48,66.42,66.45,15720.0,48.1929,48.2147,48.1712,48.1929,15720.0
2018-05-01 13:55:00,66.46,66.46,66.42,66.43,12800.0,48.2002,48.2002,48.1712,48.1784,12800.0
2018-05-01 14:00:00,66.43,66.45,66.4,66.41,12837.0,48.1784,48.1929,48.1567,48.1639,12837.0
2018-05-01 14:05:00,66.42,66.42,66.37,66.38,11608.0,48.1712,48.1712,48.1349,48.1421,11608.0
2018-05-01 14:10:00,66.38,66.42,66.34,66.34,32554.0,48.1421,48.1712,48.1131,48.1131,32554.0
2018-05-01 14:15:00,66.35,66.36,66.31,66.31,15955.0,48.1204,48.1276,48.0914,48.0914,15955.0
2018-05-01 14:20:00,66.31,66.31,66.25,66.26,20331.0,48.0914,48.0914,48.0479,48.0551,20331.0
2018-05-01 14:25:00,66.26,66.26,66.17,66.19,24636.0,48.0551,48.0551,47.9898,48.0043,24636.0
2018-05-01 14:30:00,66.19,66.2,66.14,66.19,21814.0,48.0043,48.0116,47.9681,48.0043,21814.0
2018-05-01 14:35:00,66.19,66.22,66.18,66.22,25183.0,48.0043,48.0261,47.9971,48.0261,25183.0
2018-05-01 14:40:00,66.21,66.27,66.2,66.26,19685.0,48.0189,48.0624,48.0116,48.0551,19685.0
2018-05-01 14:45:00,66.25,66.29,66.25,66.26,21953.0,48.0479,48.0769,48.0479,48.0551,21953.0
2018-05-01 14:50:00,66.26,66.3,66.25,66.28,25074.0,48.0551,48.0841,48.0479,48.0696,25074.0
2018-05-01 14:55:00,66.29,66.32,66.27,66.28,20771.0,48.0769,48.0986,48.0624,48.0696,20771.0
2018-05-01 15:00:00,66.28,66.33,66.26,66.3,27006.0,48.0696,48.1059,48.0551,48.0841,27006.0
2018-05-01 15:05:00,66.31,66.32,66.26,66.28,27890.0,48.0914,48.0986,48.0551,48.0696,27890.0
2018-05-01 15:10:00,66.28,66.29,66.25,66.26,22563.0,48.0696,48.0769,48.0479,48.0551,22563.0
2018-05-01 15:15:00,66.26,66.26,66.19,66.2,19203.0,48.0551,48.0551,48.0043,48.0116,19203.0
2018-05-01 15:20:00,66.2,66.21,66.13,66.18,29656.0,48.0116,48.0189,47.9608,47.9971,29656.0
2018-05-01 15:25:00,66.17,66.2,66.11,66.11,33150.0,47.9898,48.0116,47.9463,47.9463,33150.0
2018-05-01 15:30:00,66.12,66.15,66.08,66.15,47269.0,47.9536,47.9753,47.9246,47.9753,47269.0
2018-05-01 15:35:00,66.16,66.17,66.09,66.09,32450.0,47.9826,47.9898,47.9318,47.9318,32450.0
2018-05-01 15:40:00,66.09,66.15,66.09,66.15,53852.0,47.9318,47.9753,47.9318,47.9753,53852.0
2018-05-01 15:45:00,66.15,66.19,66.11,66.12,67838.0,47.9753,48.0043,47.9463,47.9536,67838.0
2018-05-01 15:50:00,66.12,66.18,66.1,66.15,107197.0,47.9536,47.9971,47.9391,47.9753,107197.0
2018-05-01 15:55:00,66.14,66.31,66.14,66.26,240307.0,47.9681,48.0914,47.9681,48.0551,240307.0
2018-05-02 09:30:00,66.36,66.52,66.19,66.22,56031.0,48.1276,48.2437,48.0043,48.0261,56031.0
2018-05-02 09:35:00,66.21,66.37,66.21,66.25,12370.0,48.0189,48.1349,48.0189,48.0479,12370.0
2018-05-02 09:40:00,66.27,66.27,66.09,66.17,15187.0,48.0624,48.0624,47.9318,47.9898,15187.0
2018-05-02 09:45:00,66.18,66.18,66.09,66.17,28414.0,47.9971,47.9971,47.9318,47.9898,28414.0
2018-05-02 09:50:00,66.18,66.18,66.06,66.11,17923.0,47.9971,47.9971,47.9101,47.9463,17923.0
2018-05-02 09:55:00,66.11,66.18,66.06,66.09,30260.0,47.9463,47.9971,47.9101,47.9318,30260.0
2018-05-02 10:00:00,66.09,66.12,66.06,66.07,35099.0,47.9318,47.9536,47.9101,47.9173,35099.0
2018-05-02 10:05:00,66.06,66.16,66.06,66.12,23806.0,47.9101,47.9826,47.9101,47.9536,23806.0
2018-05-02 10:10:00,66.14,66.17,66.1,66.15,24654.0,47.9681,47.9898,47.9391,47.9753,24654.0
2018-05-02 10:15:00,66.17,66.29,66.17,66.24,22484.0,47.9898,48.0769,47.9898,48.0406,22484.0
2018-05-02 10:20:00,66.25,66.29,66.23,66.28,16491.0,48.0479,48.0769,48.0334,48.0696,16491.0
2018-05-02 10:25:00,66.28,66.3,66.22,66.3,15946.0,48.0696,48.0841,48.0261,48.0841,15946.0
2018-05-02 10:30:00,66.31,66.32,66.25,66.26,13368.0,48.0914,48.0986,48.0479,48.0551,13368.0
2018-05-02 10:35:00,66.26,66.38,66.24,66.36,24997.0,48.0551,48.1421,48.0406,48.1276,24997.0
2018-05-02 10:40:00,66.36,66.39,66.3,66.3,19045.0,48.1276,48.1494,48.0841,48.0841,19045.0
2018-05-02 10:45:00,66.31,66.34,66.27,66.32,22813.0,48.0914,48.1131,48.0624,48.0986,22813.0
2018-05-02 10:50:00,66.33,66.41,66.32,66.37,21743.0,48.1059,48.1639,48.0986,48.1349,21743.0
2018-05-02 10:55:00,66.38,66.52,66.38,66.48,23216.0,48.1421,48.2437,48.1421,48.2147,23216.0
2018-05-02 11:00:00,66.47,66.57,66.47,66.54,20409.0,48.2074,48.2799,48.2074,48.2582,20409.0
2018-05-02 11:05:00,66.55,66.6,66.54,66.55,31156.0,48.2654,48.3017,48.2582,48.2654,31156.0
2018-05-02 11:10:00,66.56,66.59,66.46,66.46,50042.0,48.2727,48.2944,48.2002,48.2002,50042.0
2018-05-02 11:15:00,66.46,66.47,66.38,66.38,24047.0,48.2002,48.2074,48.1421,48.1421,24047.0
2018-05-02 11:20:00,66.37,66.38,66.33,66.33,20500.0,48.1349,48.1421,48.1059,48.1059,20500.0
2018-05-02 11:25:00,66.32,66.34,66.17,66.19,24655.0,48.0986,48.1131,47.9898,48.0043,24655.0
2018-05-02 11:30:00,66.19,66.32,66.18,66.25,80589.0,48.0043,48.0986,47.9971,48.0479,80589.0
2018-05-02 11:35:00,66.25,66.32,66.23,66.29,49733.0,48.0479,48.0986,48.0334,48.0769,49733.0
2018-05-02 11:40:00,66.28,66.3,66.24,66.3,13952.0,48.0696,48.0841,48.0406,48.0841,13952.0
2018-05-02 11:45:00,66.3,66.33,66.24,66.25,15830.0,48.0841,48.1059,48.0406,48.0479,15830.0
2018-05-02 11:50:00,66.24,66.25,66.16,66.19,13088.0,48.0406,48.0479,47.9826,48.0043,13088.0
2018-05-02 11:55:00,66.18,66.18,66.1,66.11,17056.0,47.9971,47.9971,47.9391,47.9463,17056.0
2018-05-02 12:00:00,66.11,66.11,66.06,66.08,12837.0,47.9463,47.9463,47.9101,47.9246,12837.0
2018-05-02 12:05:00,66.09,66.09,66.05,66.08,11925.0,47.9318,47.9318,47.9028,47.9246,11925.0
2018-05-02 12:10:00,66.09,66.09,66.03,66.04,6513.0,47.9318,47.9318,47.8883,47.8956,6513.0
2018-05-02 12:15:00,66.04,66.07,66.03,66.05,19008.0,47.8956,47.9173,47.8883,47.9028,19008.0
2018-05-02 12:20:00,66.05,66.13,66.05,66.12,10984.0,47.9028,47.9608,47.9028,47.9536,10984.0
2018-05-02 12:25:00,66.12,66.16,66.12,66.13,7278.0,47.9536,47.9826,47.9536,47.9608,7278.0
2018-05-02 12:30:00,66.13,66.15,66.1,66.12,9714.0,47.9608,47.9753,47.9391,47.9536,9714.0
2018-05-02 12:35:00,66.12,66.14,66.08,66.08,10462.0,47.9536,47.9681,47.9246,47.9246,10462.0
2018-05-02 12:40:00,66.09,66.11,66.06,66.09,9217.0,47.9318,47.9463,47.9101,47.9318,9217.0
2018-05-02 12:45:00,66.09,66.15,66.09,66.15,11392.0,47.9318,47.9753,47.9318,47.9753,11392.0
2018-05-02 12:50:00,66.15,66.18,66.15,66.17,6007.0,47.9753,47.9971,47.9753,47.9898,6007.0
2018-05-02 12:55:00,66.16,66.2,66.14,66.18,12255.0,47.9826,48.0116,47.9681,47.9971,12255.0
2018-05-02 13:00:00,66.19,66.22,66.18,66.19,13565.0,48.0043,48.0261,47.9971,48.0043,13565.0
2018-05-02 13:05:00,66.19,66.22,66.18,66.19,10661.0,48.0043,48.0261,47.9971,48.0043,10661.0
2018-05-02 13:10:00,66.2,66.25,66.19,66.22,15233.0,48.0116,48.0479,48.0043,48.0261,15233.0
2018-05-02 13:15:00,66.23,66.26,66.19,66.25,19737.0,48.0334,48.0551,48.0043,48.0479,19737.0
2018-05-02 13:20:00,66.26,66.36,66.26,66.33,18277.0,48.0551,48.1276,48.0551,48.1059,18277.0
2018-05-02 13:25:00,66.34,66.35,66.29,66.3,16946.0,48.1131,48.1204,48.0769,48.0841,16946.0
2018-05-02 13:30:00,66.3,66.31,66.28,66.28,8465.0,48.0841,48.0914,48.0696,48.0696,8465.0
2018-05-02 13:35:00,66.29,66.33,66.26,66.31,15325.0,48.0769,48.1059,48.0551,48.0914,15325.0
2018-05-02 13:40:00,66.3,66.35,66.3,66.34,6682.0,48.0841,48.1204,48.0841,48.1131,6682.0
2018-05-02 13:45:00,66.35,66.36,66.31,66.34,11092.0,48.1204,48.1276,48.0914,48.1131,11092.0
2018-05-02 13:50:00,66.34,66.4,66.33,66.4,13581.0,48.1131,48.1567,48.1059,48.1567,13581.0
2018-05-02 13:55:00,66.4,66.41,66.33,66.33,10178.0,48.1567,48.1639,48.1059,48.1059,10178.0
2018-05-02 14:00:00,66.33,66.55,66.32,66.52,23300.0,48.1059,48.2654,48.0986,48.2437,23300.0
2018-05-02 14:05:00,66.5,66.5,66.43,66.45,18070.0,48.2292,48.2292,48.1784,48.1929,18070.0
2018-05-02 14:10:00,66.46,66.5,66.42,66.44,17819.0,48.2002,48.2292,48.1712,48.1857,17819.0
2018-05-02 14:15:00,66.44,66.47,66.38,66.39,23236.0,48.1857,48.2074,48.1421,48.1494,23236.0
2018-05-02 14:20:00,66.4,66.43,66.36,66.42,11652.0,48.1567,48.1784,48.1276,48.1712,11652.0
2018-05-02 14:25:00,66.42,66.48,66.39,66.46,24464.0,48.1712,48.2147,48.1494,48.2002,24464.0
2018-05-02 14:30:00,66.45,66.48,66.39,66.39,28146.0,48.1929,48.2147,48.1494,48.1494,28146.0
2018-05-02 14:35:00,66.39,66.39,66.35,66.38,13613.0,48.1494,48.1494,48.1204,48.1421,13613.0
2018-05-02 14:40:00,66.37,66.46,66.36,66.42,20517.0,48.1349,48.2002,48.1276,48.1712,20517.0
2018-05-02 14:45:00,66.41,66.44,66.39,66.42,17573.0,48.1639,48.1857,48.1494,48.1712,17573.0
2018-05-02 14:50:00,66.42,66.43,66.38,66.38,18670.0,48.1712,48.1784,48.1421,48.1421,18670.0
2018-05-02 14:55:00,66.38,66.38,66.28,66.3,19057.0,48.1421,48.1421,48.0696,48.0841,19057.0
2018-05-02 15:00:00,66.3,66.3,66.19,66.22,22920.0,48.0841,48.0841,48.0043,48.0261,22920.0
2018-05-02 15:05:00,66.22,66.25,66.2,66.21,14354.0,48.0261,48.0479,48.0116,48.0189,14354.0
2018-05-02 15:10:00,66.21,66.22,66.18,66.2,16349.0,48.0189,48.0261,47.9971,48.0116,16349.0
2018-05-02 15:15:00,66.2,66.21,66.17,66.19,17114.0,48.0116,48.0189,47.9898,48.0043,17114.0
2018-05-02 15:20:00,66.19,66.21,66.1,66.11,35909.0,48.0043,48.0189,47.9391,47.9463,35909.0
2018-05-02 15:25:00,66.11,66.19,66.11,66.13,17266.0,47.9463,48.0043,47.9463,47.9608,17266.0
2018-05-02 15:30:00,66.13,66.16,66.11,66.13,27005.0,47.9608,47.9826,47.9463,47.9608,27005.0
2018-05-02 15:35:00,66.12,66.12,66.05,66.1,29745.0,47.9536,47.9536,47.9028,47.9391,29745.0
2018-05-02 15:40:00,66.11,66.13,66.04,66.05,36976.0,47.9463,47.9608,47.8956,47.9028,36976.0
2018-05-02 15:45:00,66.05,66.05,65.88,65.91,110187.0,47.9028,47.9028,47.7795,47.8013,110187.0
2018-05-02 15:50:00,65.91,66.0,65.91,65.97,58696.0,47.8013,47.8666,47.8013,47.8448,58696.0
2018-05-02 15:55:00,65.97,66.21,65.97,66.17,176435.0,47.8448,48.0189,47.8448,47.9898,176435.0
2018-05-03 09:30:00,66.1,66.1,65.67,65.7,93577.0,47.9391,47.9391,47.6272,47.649,93577.0
2018-05-03 09:35:00,65.7,65.72,65.52,65.69,33070.0,47.649,47.6635,47.5184,47.6417,33070.0
2018-05-03 09:40:00,65.67,65.75,65.59,65.6,22239.0,47.6272,47.6852,47.5692,47.5764,22239.0
2018-05-03 09:45:00,65.62,65.82,65.61,65.81,24308.0,47.591,47.736,47.5837,47.7288,24308.0
2018-05-03 09:50:00,65.8,65.8,65.63,65.63,22044.0,47.7215,47.7215,47.5982,47.5982,22044.0
2018-05-03 09:55:00,65.65,65.73,65.64,65.73,20446.0,47.6127,47.6707,47.6055,47.6707,20446.0
2018-05-03 10:00:00,65.77,65.77,65.57,65.58,25710.0,47.6997,47.6997,47.5547,47.5619,25710.0
2018-05-03 10:05:00,65.58,65.58,65.36,65.38,40958.0,47.5619,47.5619,47.4024,47.4169,40958.0
2018-05-03 10:10:00,65.36,65.38,65.2,65.26,57673.0,47.4024,47.4169,47.2863,47.3299,57673.0
2018-05-03 10:15:00,65.26,65.4,65.24,65.38,36467.0,47.3299,47.4314,47.3154,47.4169,36467.0
2018-05-03 10:20:00,65.37,65.4,65.33,65.4,34732.0,47.4096,47.4314,47.3806,47.4314,34732.0
2018-05-03 10:25:00,65.39,65.45,65.27,65.27,34180.0,47.4241,47.4677,47.3371,47.3371,34180.0
2018-05-03 10:30:00,65.3,65.3,65.13,65.16,41194.0,47.3589,47.3589,47.2356,47.2573,41194.0
2018-05-03 10:35:00,65.15,65.17,65.0,65.08,95405.0,47.2501,47.2646,47.1413,47.1993,95405.0
2018-05-03 10:40:00,65.08,65.09,65.02,65.03,23315.0,47.1993,47.2066,47.1558,47.1631,23315.0
2018-05-03 10:45:00,65.03,65.08,65.0,65.07,30983.0,47.1631,47.1993,47.1413,47.1921,30983.0
2018-05-03 10:50:00,65.07,65.1,65.02,65.07,27282.0,47.1921,47.2138,47.1558,47.1921,27282.0
2018-05-03 10:55:00,65.07,65.25,65.01,65.25,42940.0,47.1921,47.3226,47.1486,47.3226,42940.0
2018-05-03 11:00:00,65.26,65.38,65.25,65.37,33554.0,47.3299,47.4169,47.3226,47.4096,33554.0
2018-05-03 11:05:00,65.39,65.44,65.25,65.26,39141.0,47.4241,47.4604,47.3226,47.3299,39141.0
2018-05-03 11:10:00,65.25,65.32,65.21,65.23,32675.0,47.3226,47.3734,47.2936,47.3081,32675.0
2018-05-03 11:15:00,65.23,65.23,65.16,65.2,28947.0,47.3081,47.3081,47.2573,47.2863,28947.0
2018-05-03 11:20:00,65.2,65.21,65.12,65.13,30215.0,47.2863,47.2936,47.2283,47.2356,30215.0
2018-05-03 11:25:00,65.13,65.17,65.09,65.09,30528.0,47.2356,47.2646,47.2066,47.2066,30528.0
2018-05-03 11:30:00,65.1,65.13,65.07,65.12,28039.0,47.2138,47.2356,47.1921,47.2283,28039.0
2018-05-03 11:35:00,65.13,65.24,65.11,65.23,18811.0,47.2356,47.3154,47.2211,47.3081,18811.0
2018-05-03 11:40:00,65.24,65.35,65.22,65.35,26479.0,47.3154,47.3951,47.3009,47.3951,26479.0
2018-05-03 11:45:00,65.35,65.53,65.33,65.51,22254.0,47.3951,47.5257,47.3806,47.5112,22254.0
2018-05-03 11:50:00,65.51,65.52,65.42,65.5,15511.0,47.5112,47.5184,47.4459,47.5039,15511.0
2018-05-03 11:55:00,65.49,65.56,65.47,65.54,33257.0,47.4967,47.5474,47.4822,47.5329,33257.0
2018-05-03 12:00:00,65.56,65.57,65.42,65.49,24885.0,47.5474,47.5547,47.4459,47.4967,24885.0
2018-05-03 12:05:00,65.5,65.53,65.42,65.43,18940.0,47.5039,47.5257,47.4459,47.4532,18940.0
2018-05-03 12:10:00,65.43,65.46,65.4,65.44,25817.0,47.4532,47.4749,47.4314,47.4604,25817.0
2018-05-03 12:15:00,65.44,65.44,65.35,65.36,16933.0,47.4604,47.4604,47.3951,47.4024,16933.0
2018-05-03 12:20:00,65.35,65.49,65.33,65.48,60585.0,47.3951,47.4967,47.3806,47.4894,60585.0
2018-05-03 12:25:00,65.48,65.53,65.46,65.5,34233.0,47.4894,47.5257,47.4749,47.5039,34233.0
2018-05-03 12:30:00,65.49,65.56,65.47,65.54,36591.0,47.4967,47.5474,47.4822,47.5329,36591.0
2018-05-03 12:35:00,65.55,65.65,65.54,65.61,20011.0,47.5402,47.6127,47.5329,47.5837,20011.0
2018-05-03 12:40:00,65.62,65.67,65.6,65.66,13296.0,47.591,47.6272,47.5764,47.62,13296.0
2018-05-03 12:45:00,65.67,65.67,65.63,65.66,13814.0,47.6272,47.6272,47.5982,47.62,13814.0
2018-05-03 12:50:00,65.65,65.76,65.62,65.68,27011.0,47.6127,47.6925,47.591,47.6345,27011.0
2018-05-03 12:55:00,65.68,65.72,65.65,65.72,15996.0,47.6345,47.6635,47.6127,47.6635,15996.0
2018-05-03 13:00:00,65.72,65.72,65.64,65.7,20726.0,47.6635,47.6635,47.6055,47.649,20726.0
2018-05-03 13:05:00,65.69,65.7,65.58,65.58,19265.0,47.6417,47.649,47.5619,47.5619,19265.0
2018-05-03 13:10:00,65.57,65.61,65.56,65.56,24745.0,47.5547,47.5837,47.5474,47.5474,24745.0
2018-05-03 13:15:00,65.56,65.68,65.56,65.62,12644.0,47.5474,47.6345,47.5474,47.591,12644.0
2018-05-03 13:20:00,65.61,65.62,65.57,65.57,15097.0,47.5837,47.591,47.5547,47.5547,15097.0
2018-05-03 13:25:00,65.58,65.59,65.51,65.55,13502.0,47.5619,47.5692,47.5112,47.5402,13502.0
2018-05-03 13:30:00,65.53,65.73,65.53,65.73,16071.0,47.5257,47.6707,47.5257,47.6707,16071.0
2018-05-03 13:35:00,65.73,65.85,65.73,65.85,14060.0,47.6707,47.7578,47.6707,47.7578,14060.0
2018-05-03 13:40:00,65.85,65.93,65.8,65.92,13544.0,47.7578,47.8158,47.7215,47.8085,13544.0
2018-05-03 13:45:00,65.91,65.94,65.86,65.93,32809.0,47.8013,47.823,47.765,47.8158,32809.0
2018-05-03 13:50:00,65.94,65.96,65.91,65.94,18010.0,47.823,47.8375,47.8013,47.823,18010.0
2018-05-03 13:55:00,65.93,65.96,65.87,65.93,14445.0,47.8158,47.8375,47.7723,47.8158,14445.0
2018-05-03 14:00:00,65.91,65.92,65.82,65.86,10527.0,47.8013,47.8085,47.736,47.765,10527.0
2018-05-03 14:05:00,65.86,65.89,65.84,65.88,12425.0,47.765,47.7868,47.7505,47.7795,12425.0
2018-05-03 14:10:00,65.87,65.89,65.78,65.81,14823.0,47.7723,47.7868,47.707,47.7288,14823.0
2018-05-03 14:15:00,65.82,65.84,65.78,65.83,12673.0,47.736,47.7505,47.707,47.7433,12673.0
2018-05-03 14:20:00,65.79,65.83,65.77,65.79,13597.0,47.7142,47.7433,47.6997,47.7142,13597.0
2018-05-03 14:25:00,65.79,65.85,65.77,65.84,24610.0,47.7142,47.7578,47.6997,47.7505,24610.0
2018-05-03 14:30:00,65.84,65.89,65.75,65.78,44602.0,47.7505,47.7868,47.6852,47.707,44602.0
2018-05-03 14:35:00,65.78,65.79,65.65,65.67,33481.0,47.707,47.7142,47.6127,47.6272,33481.0
2018-05-03 14:40:00,65.67,65.7,65.51,65.53,34240.0,47.6272,47.649,47.5112,47.5257,34240.0
2018-05-03 14:45:00,65.53,65.62,65.52,65.55,17103.0,47.5257,47.591,47.5184,47.5402,17103.0
2018-05-03 14:50:00,65.54,65.54,65.47,65.5,19190.0,47.5329,47.5329,47.4822,47.5039,19190.0
2018-05-03 14:55:00,65.48,65.53,65.46,65.51,23055.0,47.4894,47.5257,47.4749,47.5112,23055.0
2018-05-03 15:00:00,65.51,65.53,65.46,65.46,21306.0,47.5112,47.5257,47.4749,47.4749,21306.0
2018-05-03 15:05:00,65.46,65.48,65.41,65.41,26795.0,47.4749,47.4894,47.4387,47.4387,26795.0
2018-05-03 15:10:00,65.41,65.45,65.39,65.45,27288.0,47.4387,47.4677,47.4241,47.4677,27288.0
2018-05-03 15:15:00,65.45,65.53,65.45,65.53,31360.0,47.4677,47.5257,47.4677,47.5257,31360.0
2018-05-03 15:20:00,65.53,65.54,65.47,65.48,20377.0,47.5257,47.5329,47.4822,47.4894,20377.0
2018-05-03 15:25:00,65.5,65.5,65.44,65.46,25268.0,47.5039,47.5039,47.4604,47.4749,25268.0
2018-05-03 15:30:00,65.45,65.52,65.44,65.47,31349.0,47.4677,47.5184,47.4604,47.4822,31349.0
2018-05-03 15:35:00,65.47,65.47,65.38,65.41,27421.0,47.4822,47.4822,47.4169,47.4387,27421.0
2018-05-03 15:40:00,65.41,65.43,65.38,65.41,44366.0,47.4387,47.4532,47.4169,47.4387,44366.0
2018-05-03 15:45:00,65.42,65.54,65.42,65.49,52977.0,47.4459,47.5329,47.4459,47.4967,52977.0
2018-05-03 15:50:00,65.49,65.51,65.45,65.49,65217.0,47.4967,47.5112,47.4677,47.4967,65217.0
2018-05-03 15:55:00,65.49,65.53,65.44,65.52,147246.0,47.4967,47.5257,47.4604,47.5184,147246.0
2018-05-04 09:30:00,65.78,66.01,65.73,65.98,66922.0,47.707,47.8738,47.6707,47.852,66922.0
2018-05-04 09:35:00,65.96,66.26,65.96,66.25,37644.0,47.8375,48.0551,47.8375,48.0479,37644.0
2018-05-04 09:40:00,66.25,66.43,66.22,66.25,28280.0,48.0479,48.1784,48.0261,48.0479,28280.0
2018-05-04 09:45:00,66.26,66.27,66.16,66.19,28758.0,48.0551,48.0624,47.9826,48.0043,28758.0
2018-05-04 09:50:00,66.2,66.23,66.05,66.15,24941.0,48.0116,48.0334,47.9028,47.9753,24941.0
2018-05-04 09:55:00,66.15,66.2,66.09,66.13,16966.0,47.9753,48.0116,47.9318,47.9608,16966.0
2018-05-04 10:00:00,66.16,66.3,66.16,66.26,25469.0,47.9826,48.0841,47.9826,48.0551,25469.0
2018-05-04 10:05:00,66.25,66.25,66.14,66.14,18485.0,48.0479,48.0479,47.9681,47.9681,18485.0
2018-05-04 10:10:00,66.13,66.16,66.01,66.03,17594.0,47.9608,47.9826,47.8738,47.8883,17594.0
2018-05-04 10:15:00,66.01,66.03,65.95,65.98,21203.0,47.8738,47.8883,47.8303,47.852,21203.0
2018-05-04 10:20:00,65.97,65.98,65.86,65.9,19929.0,47.8448,47.852,47.765,47.794,19929.0
2018-05-04 10:25:00,65.91,65.97,65.9,65.93,19848.0,47.8013,47.8448,47.794,47.8158,19848.0
2018-05-04 10:30:00,65.93,66.02,65.88,66.0,37612.0,47.8158,47.8811,47.7795,47.8666,37612.0
2018-05-04 10:35:00,65.99,66.01,65.84,65.84,30315.0,47.8593,47.8738,47.7505,47.7505,30315.0
2018-05-04 10:40:00,65.84,65.87,65.77,65.78,22114.0,47.7505,47.7723,47.6997,47.707,22114.0
2018-05-04 10:45:00,65.79,65.89,65.78,65.85,19277.0,47.7142,47.7868,47.707,47.7578,19277.0
2018-05-04 10:50:00,65.86,65.86,65.76,65.79,18863.0,47.765,47.765,47.6925,47.7142,18863.0
2018-05-04 10:55:00,65.79,65.82,65.74,65.74,23858.0,47.7142,47.736,47.678,47.678,23858.0
2018-05-04 11:00:00,65.74,65.75,65.67,65.67,19804.0,47.678,47.6852,47.6272,47.6272,19804.0
2018-05-04 11:05:00,65.66,65.69,65.6,65.69,9783.0,47.62,47.6417,47.5764,47.6417,9783.0
2018-05-04 11:10:00,65.7,65.77,65.66,65.66,13091.0,47.649,47.6997,47.62,47.62,13091.0
2018-05-04 11:15:00,65.66,65.75,65.66,65.75,11944.0,47.62,47.6852,47.62,47.6852,11944.0
2018-05-04 11:20:00,65.75,65.82,65.73,65.81,16369.0,47.6852,47.736,47.6707,47.7288,16369.0
2018-05-04 11:25:00,65.83,65.84,65.79,65.81,18492.0,47.7433,47.7505,47.7142,47.7288,18492.0
2018-05-04 11:30:00,65.8,65.88,65.79,65.83,26195.0,47.7215,47.7795,47.7142,47.7433,26195.0
2018-05-04 11:35:00,65.82,65.82,65.77,65.78,29025.0,47.736,47.736,47.6997,47.707,29025.0
2018-05-04 11:40:00,65.79,65.81,65.75,65.76,22309.0,47.7142,47.7288,47.6852,47.6925,22309.0
2018-05-04 11:45:00,65.75,65.76,65.7,65.72,15736.0,47.6852,47.6925,47.649,47.6635,15736.0
2018-05-04 11:50:00,65.72,65.79,65.72,65.78,21693.0,47.6635,47.7142,47.6635,47.707,21693.0
2018-05-04 11:55:00,65.79,65.8,65.76,65.78,12114.0,47.7142,47.7215,47.6925,47.707,12114.0
2018-05-04 12:00:00,65.78,65.79,65.74,65.79,22294.0,47.707,47.7142,47.678,47.7142,22294.0
2018-05-04 12:05:00,65.79,65.81,65.78,65.81,20178.0,47.7142,47.7288,47.707,47.7288,20178.0
2018-05-04 12:10:00,65.81,65.84,65.8,65.82,34903.0,47.7288,47.7505,47.7215,47.736,34903.0
2018-05-04 12:15:00,65.83,65.83,65.73,65.78,34824.0,47.7433,47.7433,47.6707,47.707,34824.0
2018-05-04 12:20:00,65.78,65.79,65.76,65.76,10491.0,47.707,47.7142,47.6925,47.6925,10491.0
2018-05-04 12:25:00,65.76,65.78,65.75,65.77,19597.0,47.6925,47.707,47.6852,47.6997,19597.0
2018-05-04 12:30:00,65.76,65.8,65.75,65.78,14874.0,47.6925,47.7215,47.6852,47.707,14874.0
2018-05-04 12:35:00,65.78,65.8,65.77,65.8,11420.0,47.707,47.7215,47.6997,47.7215,11420.0
2018-05-04 12:40:00,65.79,65.8,65.78,65.8,18475.0,47.7142,47.7215,47.707,47.7215,18475.0
2018-05-04 12:45:00,65.8,65.8,65.77,65.8,26245.0,47.7215,47.7215,47.6997,47.7215,26245.0
2018-05-04 12:50:00,65.79,65.85,65.78,65.84,31947.0,47.7142,47.7578,47.707,47.7505,31947.0
2018-05-04 12:55:00,65.84,65.85,65.8,65.81,20486.0,47.7505,47.7578,47.7215,47.7288,20486.0
2018-05-04 13:00:00,65.81,65.82,65.76,65.76,12702.0,47.7288,47.736,47.6925,47.6925,12702.0
2018-05-04 13:05:00,65.76,65.77,65.73,65.73,19972.0,47.6925,47.6997,47.6707,47.6707,19972.0
2018-05-04 13:10:00,65.73,65.79,65.73,65.78,19073.0,47.6707,47.7142,47.6707,47.707,19073.0
2018-05-04 13:15:00,65.78,65.81,65.77,65.81,29838.0,47.707,47.7288,47.6997,47.7288,29838.0
2018-05-04 13:20:00,65.8,65.81,65.76,65.78,27826.0,47.7215,47.7288,47.6925,47.707,27826.0
2018-05-04 13:25:00,65.78,65.8,65.76,65.78,12251.0,47.707,47.7215,47.6925,47.707,12251.0
2018-05-04 13:30:00,65.78,65.79,65.76,65.76,15371.0,47.707,47.7142,47.6925,47.6925,15371.0
2018-05-04 13:35:00,65.77,65.77,65.72,65.73,17007.0,47.6997,47.6997,47.6635,47.6707,17007.0
2018-05-04 13:40:00,65.72,65.74,65.7,65.72,10213.0,47.6635,47.678,47.649,47.6635,10213.0
2018-05-04 13:45:00,65.73,65.75,65.7,65.72,7649.0,47.6707,47.6852,47.649,47.6635,7649.0
2018-05-04 13:50:00,65.71,65.74,65.68,65.7,11390.0,47.6562,47.678,47.6345,47.649,11390.0
2018-05-04 13:55:00,65.7,65.71,65.64,65.64,20741.0,47.649,47.6562,47.6055,47.6055,20741.0
2018-05-04 14:00:00,65.64,65.64,65.54,65.56,21388.0,47.6055,47.6055,47.5329,47.5474,21388.0
2018-05-04 14:05:00,65.55,65.6,65.54,65.57,23036.0,47.5402,47.5764,47.5329,47.5547,23036.0
2018-05-04 14:10:00,65.57,65.58,65.53,65.53,19374.0,47.5547,47.5619,47.5257,47.5257,19374.0
2018-05-04 14:15:00,65.54,65.58,65.52,65.57,20667.0,47.5329,47.5619,47.5184,47.5547,20667.0
2018-05-04 14:20:00,65.57,65.62,65.57,65.6,18437.0,47.5547,47.591,47.5547,47.5764,18437.0
2018-05-04 14:25:00,65.61,65.67,65.59,65.66,11732.0,47.5837,47.6272,47.5692,47.62,11732.0
2018-05-04 14:30:00,65.66,65.7,65.65,65.69,19150.0,47.62,47.649,47.6127,47.6417,19150.0
2018-05-04 14:35:00,65.69,65.75,65.67,65.73,13769.0,47.6417,47.6852,47.6272,47.6707,13769.0
2018-05-04 14:40:00,65.74,65.81,65.74,65.8,23804.0,47.678,47.7288,47.678,47.7215,23804.0
2018-05-04 14:45:00,65.8,65.82,65.78,65.8,25612.0,47.7215,47.736,47.707,47.7215,25612.0
2018-05-04 14:50:00,65.8,65.81,65.69,65.7,23623.0,47.7215,47.7288,47.6417,47.649,23623.0
2018-05-04 14:55:00,65.71,65.72,65.63,65.65,16903.0,47.6562,47.6635,47.5982,47.6127,16903.0
2018-05-04 15:00:00,65.65,65.72,65.64,65.71,18810.0,47.6127,47.6635,47.6055,47.6562,18810.0
2018-05-04 15:05:00,65.72,65.73,65.61,65.65,26715.0,47.6635,47.6707,47.5837,47.6127,26715.0
2018-05-04 15:10:00,65.64,65.65,65.58,65.58,24302.0,47.6055,47.6127,47.5619,47.5619,24302.0
2018-05-04 15:15:00,65.59,65.64,65.58,65.64,23616.0,47.5692,47.6055,47.5619,47.6055,23616.0
2018-05-04 15:20:00,65.64,65.7,65.63,65.65,21584.0,47.6055,47.649,47.5982,47.6127,21584.0
2018-05-04 15:25:00,65.65,65.66,65.62,65.63,14242.0,47.6127,47.62,47.591,47.5982,14242.0
2018-05-04 15:30:00,65.64,65.64,65.62,65.62,22863.0,47.6055,47.6055,47.591,47.591,22863.0
2018-05-04 15:35:00,65.62,65.62,65.56,65.58,58595.0,47.591,47.591,47.5474,47.5619,58595.0
2018-05-04 15:40:00,65.58,65.62,65.49,65.55,57422.0,47.5619,47.591,47.4967,47.5402,57422.0
2018-05-04 15:45:00,65.55,65.57,65.5,65.5,31995.0,47.5402,47.5547,47.5039,47.5039,31995.0
2018-05-04 15:50:00,65.5,65.52,65.47,65.52,53457.0,47.5039,47.5184,47.4822,47.5184,53457.0
2018-05-04 15:55:00,65.52,65.6,65.47,65.57,144737.0,47.5184,47.5764,47.4822,47.5547,144737.0
2018-05-07 09:30:00,65.59,65.75,65.52,65.55,76469.0,47.5692,47.6852,47.5184,47.5402,76469.0
2018-05-07 09:35:00,65.53,65.77,65.52,65.7,23917.0,47.5257,47.6997,47.5184,47.649,23917.0
2018-05-07 09:40:00,65.67,65.77,65.63,65.76,19133.0,47.6272,47.6997,47.5982,47.6925,19133.0
2018-05-07 09:45:00,65.77,65.83,65.68,65.81,33503.0,47.6997,47.7433,47.6345,47.7288,33503.0
2018-05-07 09:50:00,65.82,65.87,65.77,65.82,34410.0,47.736,47.7723,47.6997,47.736,34410.0
2018-05-07 09:55:00,65.82,65.85,65.75,65.79,25341.0,47.736,47.7578,47.6852,47.7142,25341.0
2018-05-07 10:00:00,65.79,65.87,65.71,65.75,24829.0,47.7142,47.7723,47.6562,47.6852,24829.0
2018-05-07 10:05:00,65.79,65.79,65.61,65.66,17698.0,47.7142,47.7142,47.5837,47.62,17698.0
2018-05-07 10:10:00,65.62,65.64,65.58,65.61,18490.0,47.591,47.6055,47.5619,47.5837,18490.0
2018-05-07 10:15:00,65.61,65.61,65.47,65.49,21669.0,47.5837,47.5837,47.4822,47.4967,21669.0
2018-05-07 10:20:00,65.49,65.53,65.47,65.5,24090.0,47.4967,47.5257,47.4822,47.5039,24090.0
2018-05-07 10:25:00,65.5,65.52,65.44,65.47,26871.0,47.5039,47.5184,47.4604,47.4822,26871.0
2018-05-07 10:30:00,65.48,65.52,65.39,65.45,33500.0,47.4894,47.5184,47.4241,47.4677,33500.0
2018-05-07 10:35:00,65.44,65.46,65.37,65.38,18247.0,47.4604,47.4749,47.4096,47.4169,18247.0
2018-05-07 10:40:00,65.37,65.41,65.33,65.36,17959.0,47.4096,47.4387,47.3806,47.4024,17959.0
2018-05-07 10:45:00,65.34,65.43,65.34,65.41,17918.0,47.3879,47.4532,47.3879,47.4387,17918.0
2018-05-07 10:50:00,65.41,65.42,65.26,65.27,18460.0,47.4387,47.4459,47.3299,47.3371,18460.0
2018-05-07 10:55:00,65.28,65.33,65.26,65.29,13868.0,47.3444,47.3806,47.3299,47.3516,13868.0
2018-05-07 11:00:00,65.29,65.29,65.22,65.23,19110.0,47.3516,47.3516,47.3009,47.3081,19110.0
2018-05-07 11:05:00,65.24,65.26,65.2,65.2,14940.0,47.3154,47.3299,47.2863,47.2863,14940.0
2018-05-07 11:10:00,65.2,65.28,65.17,65.26,22356.0,47.2863,47.3444,47.2646,47.3299,22356.0
2018-05-07 11:15:00,65.26,65.28,65.24,65.25,19904.0,47.3299,47.3444,47.3154,47.3226,19904.0
2018-05-07 11:20:00,65.24,65.3,65.21,65.22,26195.0,47.3154,47.3589,47.2936,47.3009,26195.0
2018-05-07 11:25:00,65.22,65.25,65.2,65.23,15364.0,47.3009,47.3226,47.2863,47.3081,15364.0
2018-05-07 11:30:00,65.24,65.26,65.22,65.22,14139.0,47.3154,47.3299,47.3009,47.3009,14139.0
2018-05-07 11:35:00,65.23,65.23,65.17,65.2,20610.0,47.3081,47.3081,47.2646,47.2863,20610.0
2018-05-07 11:40:00,65.2,65.25,65.18,65.25,18515.0,47.2863,47.3226,47.2718,47.3226,18515.0
2018-05-07 11:45:00,65.23,65.27,65.22,65.23,22732.0,47.3081,47.3371,47.3009,47.3081,22732.0
2018-05-07 11:50:00,65.23,65.27,65.21,65.23,20208.0,47.3081,47.3371,47.2936,47.3081,20208.0
2018-05-07 11:55:00,65.22,65.24,65.2,65.21,17973.0,47.3009,47.3154,47.2863,47.2936,17973.0
2018-05-07 12:00:00,65.2,65.21,65.12,65.13,27254.0,47.2863,47.2936,47.2283,47.2356,27254.0
2018-05-07 12:05:00,65.13,65.13,65.01,65.01,27648.0,47.2356,47.2356,47.1486,47.1486,27648.0
2018-05-07 12:10:00,65.01,65.08,65.01,65.05,25900.0,47.1486,47.1993,47.1486,47.1776,25900.0
2018-05-07 12:15:00,65.06,65.09,65.03,65.09,18972.0,47.1848,47.2066,47.1631,47.2066,18972.0
2018-05-07 12:20:00,65.09,65.12,65.08,65.09,27021.0,47.2066,47.2283,47.1993,47.2066,27021.0
2018-05-07 12:25:00,65.09,65.13,65.08,65.13,18511.0,47.2066,47.2356,47.1993,47.2356,18511.0
2018-05-07 12:30:00,65.12,65.18,65.12,65.14,23864.0,47.2283,47.2718,47.2283,47.2428,23864.0
2018-05-07 12:35:00,65.15,65.22,65.13,65.16,19880.0,47.2501,47.3009,47.2356,47.2573,19880.0
2018-05-07 12:40:00,65.16,65.21,65.16,65.19,16851.0,47.2573,47.2936,47.2573,47.2791,16851.0
2018-05-07 12:45:00,65.19,65.19,65.1,65.15,20176.0,47.2791,47.2791,47.2138,47.2501,20176.0
2018-05-07 12:50:00,65.15,65.17,65.13,65.17,20026.0,47.2501,47.2646,47.2356,47.2646,20026.0
2018-05-07 12:55:00,65.17,65.19,65.16,65.18,13276.0,47.2646,47.2791,47.2573,47.2718,13276.0
2018-05-07 13:00:00,65.18,65.2,65.17,65.19,8104.0,47.2718,47.2863,47.2646,47.2791,8104.0
2018-05-07 13:05:00,65.19,65.2,65.13,65.17,19242.0,47.2791,47.2863,47.2356,47.2646,19242.0
2018-05-07 13:10:00,65.17,65.2,65.16,65.17,9748.0,47.2646,47.2863,47.2573,47.2646,9748.0
2018-05-07 13:15:00,65.17,65.17,65.14,65.17,8403.0,47.2646,47.2646,47.2428,47.2646,8403.0
2018-05-07 13:20:00,65.17,65.18,65.15,65.17,10407.0,47.2646,47.2718,47.2501,47.2646,10407.0
2018-05-07 13:25:00,65.17,65.2,65.16,65.2,9444.0,47.2646,47.2863,47.2573,47.2863,9444.0
2018-05-07 13:30:00,65.19,65.2,65.17,65.18,9298.0,47.2791,47.2863,47.2646,47.2718,9298.0
2018-05-07 13:35:00,65.19,65.21,65.17,65.17,14320.0,47.2791,47.2936,47.2646,47.2646,14320.0
2018-05-07 13:40:00,65.18,65.19,65.16,65.17,15318.0,47.2718,47.2791,47.2573,47.2646,15318.0
2018-05-07 13:45:00,65.18,65.2,65.16,65.17,12279.0,47.2718,47.2863,47.2573,47.2646,12279.0
2018-05-07 13:50:00,65.17,65.21,65.17,65.2,18228.0,47.2646,47.2936,47.2646,47.2863,18228.0
2018-05-07 13:55:00,65.2,65.25,65.2,65.22,19576.0,47.2863,47.3226,47.2863,47.3009,19576.0
2018-05-07 14:00:00,65.23,65.28,65.21,65.27,15021.0,47.3081,47.3444,47.2936,47.3371,15021.0
2018-05-07 14:05:00,65.26,65.28,65.25,65.25,9440.0,47.3299,47.3444,47.3226,47.3226,9440.0
2018-05-07 14:10:00,65.25,65.29,65.24,65.28,20196.0,47.3226,47.3516,47.3154,47.3444,20196.0
2018-05-07 14:15:00,65.29,65.35,65.29,65.33,24357.0,47.3516,47.3951,47.3516,47.3806,24357.0
2018-05-07 14:20:00,65.32,65.35,65.31,65.33,12299.0,47.3734,47.3951,47.3661,47.3806,12299.0
2018-05-07 14:25:00,65.34,65.35,65.29,65.31,17522.0,47.3879,47.3951,47.3516,47.3661,17522.0
2018-05-07 14:30:00,65.3,65.32,65.29,65.31,14950.0,47.3589,47.3734,47.3516,47.3661,14950.0
2018-05-07 14:35:00,65.32,65.34,65.32,65.32,17248.0,47.3734,47.3879,47.3734,47.3734,17248.0
2018-05-07 14:40:00,65.33,65.35,65.3,65.33,17345.0,47.3806,47.3951,47.3589,47.3806,17345.0
2018-05-07 14:45:00,65.32,65.34,65.3,65.34,29390.0,47.3734,47.3879,47.3589,47.3879,29390.0
2018-05-07 14:50:00,65.34,65.35,65.29,65.31,25324.0,47.3879,47.3951,47.3516,47.3661,25324.0
2018-05-07 14:55:00,65.32,65.32,65.3,65.31,15920.0,47.3734,47.3734,47.3589,47.3661,15920.0
2018-05-07 15:00:00,65.31,65.31,65.25,65.25,16809.0,47.3661,47.3661,47.3226,47.3226,16809.0
2018-05-07 15:05:00,65.26,65.26,65.16,65.16,29835.0,47.3299,47.3299,47.2573,47.2573,29835.0
2018-05-07 15:10:00,65.16,65.21,65.05,65.06,23632.0,47.2573,47.2936,47.1776,47.1848,23632.0
2018-05-07 15:15:00,65.06,65.08,65.0,65.03,29389.0,47.1848,47.1993,47.1413,47.1631,29389.0
2018-05-07 15:20:00,65.03,65.04,65.0,65.01,40626.0,47.1631,47.1703,47.1413,47.1486,40626.0
2018-05-07 15:25:00,65.02,65.08,65.0,65.08,24995.0,47.1558,47.1993,47.1413,47.1993,24995.0
2018-05-07 15:30:00,65.07,65.07,65.0,65.01,36839.0,47.1921,47.1921,47.1413,47.1486,36839.0
2018-05-07 15:35:00,65.0,65.06,64.99,65.03,71389.0,47.1413,47.1848,47.134,47.1631,71389.0
2018-05-07 15:40:00,65.03,65.04,65.01,65.02,38003.0,47.1631,47.1703,47.1486,47.1558,38003.0
2018-05-07 15:45:00,65.02,65.03,64.99,65.01,82115.0,47.1558,47.1631,47.134,47.1486,82115.0
2018-05-07 15:50:00,65.0,65.03,64.99,65.0,73626.0,47.1413,47.1631,47.134,47.1413,73626.0
2018-05-07 15:55:00,65.01,65.08,64.99,65.07,149921.0,47.1486,47.1993,47.134,47.1921,149921.0
2018-05-08 09:30:00,65.01,65.06,64.61,64.69,110275.0,47.1486,47.1848,46.8585,46.9165,110275.0
2018-05-08 09:35:00,64.69,64.69,64.42,64.46,29191.0,46.9165,46.9165,46.7207,46.7497,29191.0
2018-05-08 09:40:00,64.46,64.53,64.41,64.47,16088.0,46.7497,46.8004,46.7134,46.7569,16088.0
2018-05-08 09:45:00,64.51,64.54,64.4,64.5,78214.0,46.7859,46.8077,46.7061,46.7787,78214.0
2018-05-08 09:50:00,64.49,64.5,64.31,64.33,29799.0,46.7714,46.7787,46.6409,46.6554,29799.0
2018-05-08 09:55:00,64.33,64.33,64.2,64.21,37365.0,46.6554,46.6554,46.5611,46.5684,37365.0
2018-05-08 10:00:00,64.2,64.23,64.1,64.13,47378.0,46.5611,46.5829,46.4886,46.5103,47378.0
2018-05-08 10:05:00,64.13,64.15,64.01,64.03,38826.0,46.5103,46.5248,46.4233,46.4378,38826.0
2018-05-08 10:10:00,64.03,64.06,63.93,64.02,71618.0,46.4378,46.4596,46.3653,46.4306,71618.0
2018-05-08 10:15:00,64.01,64.16,63.95,64.14,31592.0,46.4233,46.5321,46.3798,46.5176,31592.0
2018-05-08 10:20:00,64.14,64.16,64.1,64.14,15060.0,46.5176,46.5321,46.4886,46.5176,15060.0
2018-05-08 10:25:00,64.13,64.32,64.12,64.27,40555.0,46.5103,46.6481,46.5031,46.6119,40555.0
2018-05-08 10:30:00,64.27,64.3,64.23,64.24,17702.0,46.6119,46.6336,46.5829,46.5901,17702.0
2018-05-08 10:35:00,64.22,64.31,64.21,64.27,26202.0,46.5756,46.6409,46.5684,46.6119,26202.0
2018-05-08 10:40:00,64.27,64.36,64.25,64.33,20827.0,46.6119,46.6771,46.5974,46.6554,20827.0
2018-05-08 10:45:00,64.33,64.34,64.2,64.21,14472.0,46.6554,46.6626,46.5611,46.5684,14472.0
2018-05-08 10:50:00,64.2,64.28,64.2,64.2,21383.0,46.5611,46.6191,46.5611,46.5611,21383.0
2018-05-08 10:55:00,64.2,64.22,64.09,64.09,17347.0,46.5611,46.5756,46.4813,46.4813,17347.0
2018-05-08 11:00:00,64.08,64.17,64.05,64.12,33529.0,46.4741,46.5393,46.4523,46.5031,33529.0
2018-05-08 11:05:00,64.12,64.13,64.03,64.03,25699.0,46.5031,46.5103,46.4378,46.4378,25699.0
2018-05-08 11:10:00,64.03,64.21,64.01,64.17,29150.0,46.4378,46.5684,46.4233,46.5393,29150.0
2018-05-08 11:15:00,64.17,64.24,64.12,64.22,23389.0,46.5393,46.5901,46.5031,46.5756,23389.0
2018-05-08 11:20:00,64.22,64.3,64.2,64.28,20181.0,46.5756,46.6336,46.5611,46.6191,20181.0
2018-05-08 11:25:00,64.28,64.42,64.26,64.39,21260.0,46.6191,46.7207,46.6046,46.6989,21260.0
2018-05-08 11:30:00,64.39,64.41,64.31,64.37,18305.0,46.6989,46.7134,46.6409,46.6844,18305.0
2018-05-08 11:35:00,64.36,64.4,64.33,64.39,15811.0,46.6771,46.7061,46.6554,46.6989,15811.0
2018-05-08 11:40:00,64.39,64.39,64.29,64.3,13993.0,46.6989,46.6989,46.6264,46.6336,13993.0
2018-05-08 11:45:00,64.31,64.34,64.19,64.19,11491.0,46.6409,46.6626,46.5538,46.5538,11491.0
2018-05-08 11:50:00,64.19,64.2,64.11,64.12,9683.0,46.5538,46.5611,46.4958,46.5031,9683.0
2018-05-08 11:55:00,64.12,64.12,64.06,64.08,9526.0,46.5031,46.5031,46.4596,46.4741,9526.0
2018-05-08 12:00:00,64.09,64.14,64.09,64.12,21161.0,46.4813,46.5176,46.4813,46.5031,21161.0
2018-05-08 12:05:00,64.11,64.13,64.09,64.09,23876.0,46.4958,46.5103,46.4813,46.4813,23876.0
2018-05-08 12:10:00,64.09,64.09,64.02,64.03,23562.0,46.4813,46.4813,46.4306,46.4378,23562.0
2018-05-08 12:15:00,64.02,64.02,63.96,63.99,38621.0,46.4306,46.4306,46.387,46.4088,38621.0
2018-05-08 12:20:00,63.99,64.0,63.9,63.9,21606.0,46.4088,46.416,46.3435,46.3435,21606.0
2018-05-08 12:25:00,63.91,63.97,63.88,63.96,47926.0,46.3508,46.3943,46.329,46.387,47926.0
2018-05-08 12:30:00,63.96,64.0,63.94,63.99,15259.0,46.387,46.416,46.3725,46.4088,15259.0
2018-05-08 12:35:00,63.99,64.01,63.99,64.01,65327.0,46.4088,46.4233,46.4088,46.4233,65327.0
2018-05-08 12:40:00,64.01,64.01,63.94,63.94,38355.0,46.4233,46.4233,46.3725,46.3725,38355.0
2018-05-08 12:45:00,63.94,64.0,63.93,63.96,15460.0,46.3725,46.416,46.3653,46.387,15460.0
2018-05-08 12:50:00,63.95,63.99,63.94,63.98,12495.0,46.3798,46.4088,46.3725,46.4015,12495.0
2018-05-08 12:55:00,63.96,63.99,63.94,63.96,12774.0,46.387,46.4088,46.3725,46.387,12774.0
2018-05-08 13:00:00,63.96,63.97,63.86,63.86,24927.0,46.387,46.3943,46.3145,46.3145,24927.0
2018-05-08 13:05:00,63.86,63.88,63.82,63.85,16799.0,46.3145,46.329,46.2855,46.3073,16799.0
2018-05-08 13:10:00,63.85,63.86,63.78,63.78,23253.0,46.3073,46.3145,46.2565,46.2565,23253.0
2018-05-08 13:15:00,63.79,63.8,63.66,63.67,31300.0,46.2637,46.271,46.1695,46.1767,31300.0
2018-05-08 13:20:00,63.67,63.67,63.6,63.6,23608.0,46.1767,46.1767,46.1259,46.1259,23608.0
2018-05-08 13:25:00,63.61,63.63,63.59,63.62,15159.0,46.1332,46.1477,46.1187,46.1405,15159.0
2018-05-08 13:30:00,63.62,63.71,63.61,63.68,21967.0,46.1405,46.2057,46.1332,46.184,21967.0
2018-05-08 13:35:00,63.67,63.67,63.62,63.62,16915.0,46.1767,46.1767,46.1405,46.1405,16915.0
2018-05-08 13:40:00,63.61,63.67,63.6,63.66,14237.0,46.1332,46.1767,46.1259,46.1695,14237.0
2018-05-08 13:45:00,63.66,63.68,63.61,63.61,10876.0,46.1695,46.184,46.1332,46.1332,10876.0
2018-05-08 13:50:00,63.62,63.65,63.58,63.58,16389.0,46.1405,46.1622,46.1114,46.1114,16389.0
2018-05-08 13:55:00,63.58,63.61,63.56,63.6,21745.0,46.1114,46.1332,46.0969,46.1259,21745.0
2018-05-08 14:00:00,63.6,63.63,63.57,63.58,29074.0,46.1259,46.1477,46.1042,46.1114,29074.0
2018-05-08 14:05:00,63.58,63.58,63.45,63.49,34947.0,46.1114,46.1114,46.0172,46.0462,34947.0
2018-05-08 14:10:00,63.49,63.51,63.37,63.39,30472.0,46.0462,46.0607,45.9591,45.9736,30472.0
2018-05-08 14:15:00,63.39,63.43,63.35,63.4,42281.0,45.9736,46.0027,45.9446,45.9809,42281.0
2018-05-08 14:20:00,63.39,63.44,63.35,63.39,25894.0,45.9736,46.0099,45.9446,45.9736,25894.0
2018-05-08 14:25:00,63.39,63.45,63.36,63.37,20016.0,45.9736,46.0172,45.9519,45.9591,20016.0
2018-05-08 14:30:00,63.38,63.43,63.36,63.38,20920.0,45.9664,46.0027,45.9519,45.9664,20920.0
2018-05-08 14:35:00,63.36,63.41,63.31,63.33,31081.0,45.9519,45.9882,45.9156,45.9301,31081.0
2018-05-08 14:40:00,63.33,63.34,63.27,63.28,37703.0,45.9301,45.9374,45.8866,45.8939,37703.0
2018-05-08 14:45:00,63.28,63.32,63.24,63.26,32496.0,45.8939,45.9229,45.8649,45.8794,32496.0
2018-05-08 14:50:00,63.25,63.43,63.24,63.36,21476.0,45.8721,46.0027,45.8649,45.9519,21476.0
2018-05-08 14:55:00,63.35,63.38,63.31,63.32,17755.0,45.9446,45.9664,45.9156,45.9229,17755.0
2018-05-08 15:00:00,63.32,63.38,63.3,63.36,22386.0,45.9229,45.9664,45.9084,45.9519,22386.0
2018-05-08 15:05:00,63.37,63.38,63.28,63.28,57029.0,45.9591,45.9664,45.8939,45.8939,57029.0
2018-05-08 15:10:00,63.28,63.32,63.26,63.3,35800.0,45.8939,45.9229,45.8794,45.9084,35800.0
2018-05-08 15:15:00,63.3,63.33,63.27,63.28,28633.0,45.9084,45.9301,45.8866,45.8939,28633.0
2018-05-08 15:20:00,63.29,63.32,63.19,63.19,34915.0,45.9011,45.9229,45.8286,45.8286,34915.0
2018-05-08 15:25:00,63.2,63.28,63.19,63.22,32402.0,45.8358,45.8939,45.8286,45.8504,32402.0
2018-05-08 15:30:00,63.22,63.29,63.21,63.22,54165.0,45.8504,45.9011,45.8431,45.8504,54165.0
2018-05-08 15:35:00,63.23,63.25,63.2,63.22,42060.0,45.8576,45.8721,45.8358,45.8504,42060.0
2018-05-08 15:40:00,63.22,63.25,63.19,63.24,51491.0,45.8504,45.8721,45.8286,45.8649,51491.0
2018-05-08 15:45:00,63.23,63.23,63.15,63.15,69696.0,45.8576,45.8576,45.7996,45.7996,69696.0
2018-05-08 15:50:00,63.16,63.2,63.15,63.16,89285.0,45.8068,45.8358,45.7996,45.8068,89285.0
2018-05-08 15:55:00,63.16,63.19,63.0,63.14,221432.0,45.8068,45.8286,45.6908,45.7923,221432.0
2018-05-09 09:30:00,63.3,63.34,62.8,63.0,121949.0,45.9084,45.9374,45.5457,45.6908,121949.0
2018-05-09 09:35:00,63.0,63.07,62.85,63.05,28518.0,45.6908,45.7416,45.582,45.7271,28518.0
2018-05-09 09:40:00,63.06,63.22,63.05,63.2,57275.0,45.7343,45.8504,45.7271,45.8358,57275.0
2018-05-09 09:45:00,63.2,63.2,63.03,63.12,47054.0,45.8358,45.8358,45.7126,45.7778,47054.0
2018-05-09 09:50:00,63.15,63.23,63.15,63.16,32745.0,45.7996,45.8576,45.7996,45.8068,32745.0
2018-05-09 09:55:00,63.17,63.2,63.07,63.09,19427.0,45.8141,45.8358,45.7416,45.7561,19427.0
2018-05-09 10:00:00,63.09,63.24,63.04,63.12,31747.0,45.7561,45.8649,45.7198,45.7778,31747.0
2018-05-09 10:05:00,63.13,63.14,62.97,63.02,27249.0,45.7851,45.7923,45.669,45.7053,27249.0
2018-05-09 10:10:00,63.02,63.04,62.75,62.8,32604.0,45.7053,45.7198,45.5095,45.5457,32604.0
2018-05-09 10:15:00,62.79,62.84,62.61,62.62,39060.0,45.5385,45.5748,45.408,45.4152,39060.0
2018-05-09 10:20:00,62.64,62.65,62.4,62.43,84278.0,45.4297,45.437,45.2556,45.2774,84278.0
2018-05-09 10:25:00,62.43,62.48,62.31,62.48,67560.0,45.2774,45.3137,45.1904,45.3137,67560.0
2018-05-09 10:30:00,62.5,62.55,62.42,62.52,36592.0,45.3282,45.3644,45.2702,45.3427,36592.0
2018-05-09 10:35:00,62.52,62.58,62.41,62.45,39446.0,45.3427,45.3862,45.2629,45.2919,39446.0
2018-05-09 10:40:00,62.46,62.48,62.35,62.39,28541.0,45.2992,45.3137,45.2194,45.2484,28541.0
2018-05-09 10:45:00,62.4,62.44,62.32,62.39,37235.0,45.2556,45.2847,45.1976,45.2484,37235.0
2018-05-09 10:50:00,62.4,62.61,62.4,62.59,55545.0,45.2556,45.408,45.2556,45.3934,55545.0
2018-05-09 10:55:00,62.59,62.62,62.55,62.6,32954.0,45.3934,45.4152,45.3644,45.4007,32954.0
2018-05-09 11:00:00,62.6,62.67,62.58,62.6,24678.0,45.4007,45.4515,45.3862,45.4007,24678.0
2018-05-09 11:05:00,62.6,62.73,62.59,62.71,31367.0,45.4007,45.495,45.3934,45.4805,31367.0
2018-05-09 11:10:00,62.72,62.72,62.66,62.67,38967.0,45.4877,45.4877,45.4442,45.4515,38967.0
2018-05-09 11:15:00,62.67,62.68,62.58,62.62,31928.0,45.4515,45.4587,45.3862,45.4152,31928.0
2018-05-09 11:20:00,62.61,62.62,62.51,62.52,24276.0,45.408,45.4152,45.3354,45.3427,24276.0
2018-05-09 11:25:00,62.51,62.58,62.51,62.54,34537.0,45.3354,45.3862,45.3354,45.3572,34537.0
2018-05-09 11:30:00,62.54,62.58,62.51,62.52,37120.0,45.3572,45.3862,45.3354,45.3427,37120.0
2018-05-09 11:35:00,62.52,62.54,62.45,62.45,38604.0,45.3427,45.3572,45.2919,45.2919,38604.0
2018-05-09 11:40:00,62.46,62.49,62.44,62.46,24998.0,45.2992,45.3209,45.2847,45.2992,24998.0
2018-05-09 11:45:00,62.44,62.48,62.41,62.46,39893.0,45.2847,45.3137,45.2629,45.2992,39893.0
2018-05-09 11:50:00,62.47,62.54,62.42,62.53,31246.0,45.3064,45.3572,45.2702,45.3499,31246.0
2018-05-09 11:55:00,62.54,62.6,62.54,62.56,21458.0,45.3572,45.4007,45.3572,45.3717,21458.0
2018-05-09 12:00:00,62.56,62.63,62.56,62.63,21850.0,45.3717,45.4225,45.3717,45.4225,21850.0
2018-05-09 12:05:00,62.62,62.65,62.57,62.57,18658.0,45.4152,45.437,45.3789,45.3789,18658.0
2018-05-09 12:10:00,62.56,62.61,62.54,62.61,25673.0,45.3717,45.408,45.3572,45.408,25673.0
2018-05-09 12:15:00,62.6,62.62,62.56,62.57,25263.0,45.4007,45.4152,45.3717,45.3789,25263.0
2018-05-09 12:20:00,62.57,62.59,62.51,62.57,18901.0,45.3789,45.3934,45.3354,45.3789,18901.0
2018-05-09 12:25:00,62.58,62.58,62.5,62.58,28117.0,45.3862,45.3862,45.3282,45.3862,28117.0
2018-05-09 12:30:00,62.59,62.65,62.58,62.59,28847.0,45.3934,45.437,45.3862,45.3934,28847.0
2018-05-09 12:35:00,62.6,62.6,62.53,62.54,26368.0,45.4007,45.4007,45.3499,45.3572,26368.0
2018-05-09 12:40:00,62.55,62.57,62.44,62.47,22749.0,45.3644,45.3789,45.2847,45.3064,22749.0
2018-05-09 12:45:00,62.47,62.52,62.46,62.51,38844.0,45.3064,45.3427,45.2992,45.3354,38844.0
2018-05-09 12:50:00,62.5,62.52,62.45,62.45,12245.0,45.3282,45.3427,45.2919,45.2919,12245.0
2018-05-09 12:55:00,62.46,62.47,62.38,62.43,15627.0,45.2992,45.3064,45.2411,45.2774,15627.0
2018-05-09 13:00:00,62.44,62.47,62.42,62.46,18741.0,45.2847,45.3064,45.2702,45.2992,18741.0
2018-05-09 13:05:00,62.47,62.47,62.41,62.42,22320.0,45.3064,45.3064,45.2629,45.2702,22320.0
2018-05-09 13:10:00,62.42,62.45,62.37,62.42,24547.0,45.2702,45.2919,45.2339,45.2702,24547.0
2018-05-09 13:15:00,62.43,62.54,62.42,62.54,23346.0,45.2774,45.3572,45.2702,45.3572,23346.0
2018-05-09 13:20:00,62.54,62.59,62.5,62.57,22285.0,45.3572,45.3934,45.3282,45.3789,22285.0
2018-05-09 13:25:00,62.57,62.58,62.48,62.5,18250.0,45.3789,45.3862,45.3137,45.3282,18250.0
2018-05-09 13:30:00,62.5,62.51,62.44,62.44,40733.0,45.3282,45.3354,45.2847,45.2847,40733.0
2018-05-09 13:35:00,62.44,62.46,62.43,62.44,54840.0,45.2847,45.2992,45.2774,45.2847,54840.0
2018-05-09 13:40:00,62.44,62.45,62.42,62.44,43701.0,45.2847,45.2919,45.2702,45.2847,43701.0
2018-05-09 13:45:00,62.44,62.47,62.44,62.46,41523.0,45.2847,45.3064,45.2847,45.2992,41523.0
2018-05-09 13:50:00,62.46,62.5,62.44,62.48,33226.0,45.2992,45.3282,45.2847,45.3137,33226.0
2018-05-09 13:55:00,62.49,62.49,62.44,62.44,17711.0,45.3209,45.3209,45.2847,45.2847,17711.0
2018-05-09 14:00:00,62.44,62.48,62.43,62.48,20867.0,45.2847,45.3137,45.2774,45.3137,20867.0
2018-05-09 14:05:00,62.48,62.6,62.48,62.59,27456.0,45.3137,45.4007,45.3137,45.3934,27456.0
2018-05-09 14:10:00,62.6,62.6,62.54,62.56,16066.0,45.4007,45.4007,45.3572,45.3717,16066.0
2018-05-09 14:15:00,62.55,62.55,62.47,62.49,21235.0,45.3644,45.3644,45.3064,45.3209,21235.0
2018-05-09 14:20:00,62.48,62.51,62.45,62.45,24876.0,45.3137,45.3354,45.2919,45.2919,24876.0
2018-05-09 14:25:00,62.44,62.47,62.44,62.46,14627.0,45.2847,45.3064,45.2847,45.2992,14627.0
2018-05-09 14:30:00,62.45,62.57,62.45,62.54,30938.0,45.2919,45.3789,45.2919,45.3572,30938.0
2018-05-09 14:35:00,62.54,62.57,62.51,62.53,23315.0,45.3572,45.3789,45.3354,45.3499,23315.0
2018-05-09 14:40:00,62.53,62.6,62.53,62.57,17809.0,45.3499,45.4007,45.3499,45.3789,17809.0
2018-05-09 14:45:00,62.58,62.63,62.57,62.63,21793.0,45.3862,45.4225,45.3789,45.4225,21793.0
2018-05-09 14:50:00,62.63,62.68,62.61,62.65,29508.0,45.4225,45.4587,45.408,45.437,29508.0
2018-05-09 14:55:00,62.66,62.71,62.65,62.71,18955.0,45.4442,45.4805,45.437,45.4805,18955.0
2018-05-09 15:00:00,62.7,62.73,62.69,62.7,26603.0,45.4732,45.495,45.466,45.4732,26603.0
2018-05-09 15:05:00,62.69,62.77,62.66,62.76,21183.0,45.466,45.524,45.4442,45.5167,21183.0
2018-05-09 15:10:00,62.76,62.76,62.66,62.67,22748.0,45.5167,45.5167,45.4442,45.4515,22748.0
2018-05-09 15:15:00,62.67,62.71,62.65,62.68,33156.0,45.4515,45.4805,45.437,45.4587,33156.0
2018-05-09 15:20:00,62.68,62.69,62.65,62.66,23768.0,45.4587,45.466,45.437,45.4442,23768.0
2018-05-09 15:25:00,62.65,62.68,62.62,62.63,34027.0,45.437,45.4587,45.4152,45.4225,34027.0
2018-05-09 15:30:00,62.62,62.64,62.53,62.56,40276.0,45.4152,45.4297,45.3499,45.3717,40276.0
2018-05-09 15:35:00,62.57,62.58,62.52,62.53,42185.0,45.3789,45.3862,45.3427,45.3499,42185.0
2018-05-09 15:40:00,62.54,62.63,62.51,62.61,61984.0,45.3572,45.4225,45.3354,45.408,61984.0
2018-05-09 15:45:00,62.61,62.66,62.61,62.65,116436.0,45.408,45.4442,45.408,45.437,116436.0
2018-05-09 15:50:00,62.65,62.66,62.59,62.63,99326.0,45.437,45.4442,45.3934,45.4225,99326.0
2018-05-09 15:55:00,62.63,62.68,62.62,62.67,138140.0,45.4225,45.4587,45.4152,45.4515,138140.0
2018-05-10 09:30:00,62.97,63.12,62.93,63.1,84786.0,45.669,45.7778,45.64,45.7633,84786.0
2018-05-10 09:35:00,63.1,63.1,62.89,62.95,26536.0,45.7633,45.7633,45.611,45.6545,26536.0
2018-05-10 09:40:00,62.95,63.03,62.92,62.98,54652.0,45.6545,45.7126,45.6328,45.6763,54652.0
2018-05-10 09:45:00,63.04,63.11,62.98,63.1,21752.0,45.7198,45.7706,45.6763,45.7633,21752.0
2018-05-10 09:50:00,63.14,63.2,63.12,63.14,16965.0,45.7923,45.8358,45.7778,45.7923,16965.0
2018-05-10 09:55:00,63.14,63.16,63.07,63.16,19618.0,45.7923,45.8068,45.7416,45.8068,19618.0
2018-05-10 10:00:00,63.18,63.3,63.16,63.23,43731.0,45.8213,45.9084,45.8068,45.8576,43731.0
2018-05-10 10:05:00,63.23,63.3,63.18,63.19,39792.0,45.8576,45.9084,45.8213,45.8286,39792.0
2018-05-10 10:10:00,63.19,63.23,63.16,63.23,31439.0,45.8286,45.8576,45.8068,45.8576,31439.0
2018-05-10 10:15:00,63.23,63.29,63.2,63.26,47642.0,45.8576,45.9011,45.8358,45.8794,47642.0
2018-05-10 10:20:00,63.26,63.39,63.24,63.38,49207.0,45.8794,45.9736,45.8649,45.9664,49207.0
2018-05-10 10:25:00,63.39,63.51,63.38,63.51,71570.0,45.9736,46.0607,45.9664,46.0607,71570.0
2018-05-10 10:30:00,63.51,63.58,63.5,63.51,28940.0,46.0607,46.1114,46.0534,46.0607,28940.0
2018-05-10 10:35:00,63.52,63.54,63.4,63.4,22173.0,46.0679,46.0824,45.9809,45.9809,22173.0
2018-05-10 10:40:00,63.4,63.41,63.33,63.41,33094.0,45.9809,45.9882,45.9301,45.9882,33094.0
2018-05-10 10:45:00,63.41,63.5,63.39,63.44,48147.0,45.9882,46.0534,45.9736,46.0099,48147.0
2018-05-10 10:50:00,63.44,63.55,63.39,63.45,58381.0,46.0099,46.0897,45.9736,46.0172,58381.0
2018-05-10 10:55:00,63.45,63.52,63.43,63.5,30198.0,46.0172,46.0679,46.0027,46.0534,30198.0
2018-05-10 11:00:00,63.49,63.54,63.46,63.49,23406.0,46.0462,46.0824,46.0244,46.0462,23406.0
2018-05-10 11:05:00,63.5,63.58,63.49,63.56,19641.0,46.0534,46.1114,46.0462,46.0969,19641.0
2018-05-10 11:10:00,63.56,63.59,63.52,63.52,27445.0,46.0969,46.1187,46.0679,46.0679,27445.0
2018-05-10 11:15:00,63.53,63.69,63.53,63.68,40420.0,46.0752,46.1912,46.0752,46.184,40420.0
2018-05-10 11:20:00,63.69,63.77,63.67,63.77,41995.0,46.1912,46.2492,46.1767,46.2492,41995.0
2018-05-10 11:25:00,63.77,63.78,63.62,63.62,42094.0,46.2492,46.2565,46.1405,46.1405,42094.0
2018-05-10 11:30:00,63.63,63.68,63.51,63.54,28160.0,46.1477,46.184,46.0607,46.0824,28160.0
2018-05-10 11:35:00,63.54,63.55,63.47,63.47,23239.0,46.0824,46.0897,46.0317,46.0317,23239.0
2018-05-10 11:40:00,63.46,63.48,63.4,63.41,19512.0,46.0244,46.0389,45.9809,45.9882,19512.0
2018-05-10 11:45:00,63.42,63.52,63.41,63.52,19728.0,45.9954,46.0679,45.9882,46.0679,19728.0
2018-05-10 11:50:00,63.53,63.56,63.51,63.53,19682.0,46.0752,46.0969,46.0607,46.0752,19682.0
2018-05-10 11:55:00,63.54,63.68,63.53,63.65,31913.0,46.0824,46.184,46.0752,46.1622,31913.0
2018-05-10 12:00:00,63.65,63.69,63.63,63.67,19303.0,46.1622,46.1912,46.1477,46.1767,19303.0
2018-05-10 12:05:00,63.67,63.67,63.57,63.63,29741.0,46.1767,46.1767,46.1042,46.1477,29741.0
2018-05-10 12:10:00,63.63,63.64,63.59,63.62,14550.0,46.1477,46.155,46.1187,46.1405,14550.0
2018-05-10 12:15:00,63.63,63.65,63.6,63.64,29216.0,46.1477,46.1622,46.1259,46.155,29216.0
2018-05-10 12:20:00,63.64,63.74,63.63,63.71,36745.0,46.155,46.2275,46.1477,46.2057,36745.0
2018-05-10 12:25:00,63.71,63.72,63.67,63.71,16793.0,46.2057,46.213,46.1767,46.2057,16793.0
2018-05-10 12:30:00,63.7,63.72,63.67,63.7,11217.0,46.1985,46.213,46.1767,46.1985,11217.0
2018-05-10 12:35:00,63.71,63.72,63.66,63.69,22994.0,46.2057,46.213,46.1695,46.1912,22994.0
2018-05-10 12:40:00,63.69,63.7,63.63,63.64,28313.0,46.1912,46.1985,46.1477,46.155,28313.0
2018-05-10 12:45:00,63.63,63.71,63.61,63.7,41593.0,46.1477,46.2057,46.1332,46.1985,41593.0
2018-05-10 12:50:00,63.7,63.73,63.69,63.72,21889.0,46.1985,46.2202,46.1912,46.213,21889.0
2018-05-10 12:55:00,63.72,63.76,63.71,63.74,19626.0,46.213,46.242,46.2057,46.2275,19626.0
2018-05-10 13:00:00,63.73,63.76,63.72,63.72,27212.0,46.2202,46.242,46.213,46.213,27212.0
2018-05-10 13:05:00,63.73,63.77,63.73,63.77,16698.0,46.2202,46.2492,46.2202,46.2492,16698.0
2018-05-10 13:10:00,63.78,63.78,63.71,63.73,22424.0,46.2565,46.2565,46.2057,46.2202,22424.0
2018-05-10 13:15:00,63.72,63.73,63.69,63.72,14408.0,46.213,46.2202,46.1912,46.213,14408.0
2018-05-10 13:20:00,63.72,63.77,63.7,63.74,16783.0,46.213,46.2492,46.1985,46.2275,16783.0
2018-05-10 13:25:00,63.74,63.75,63.7,63.74,14250.0,46.2275,46.2347,46.1985,46.2275,14250.0
2018-05-10 13:30:00,63.74,63.75,63.7,63.75,13346.0,46.2275,46.2347,46.1985,46.2347,13346.0
2018-05-10 13:35:00,63.75,63.76,63.73,63.74,24903.0,46.2347,46.242,46.2202,46.2275,24903.0
2018-05-10 13:40:00,63.75,63.78,63.74,63.76,38504.0,46.2347,46.2565,46.2275,46.242,38504.0
2018-05-10 13:45:00,63.77,63.77,63.73,63.77,26303.0,46.2492,46.2492,46.2202,46.2492,26303.0
2018-05-10 13:50:00,63.76,63.89,63.76,63.89,55428.0,46.242,46.3363,46.242,46.3363,55428.0
2018-05-10 13:55:00,63.88,63.92,63.85,63.9,38059.0,46.329,46.358,46.3073,46.3435,38059.0
2018-05-10 14:00:00,63.9,63.9,63.83,63.86,32527.0,46.3435,46.3435,46.2928,46.3145,32527.0
2018-05-10 14:05:00,63.87,63.9,63.85,63.88,25557.0,46.3218,46.3435,46.3073,46.329,25557.0
2018-05-10 14:10:00,63.87,63.93,63.86,63.91,22863.0,46.3218,46.3653,46.3145,46.3508,22863.0
2018-05-10 14:15:00,63.91,63.92,63.85,63.86,28928.0,46.3508,46.358,46.3073,46.3145,28928.0
2018-05-10 14:20:00,63.86,63.86,63.78,63.8,36433.0,46.3145,46.3145,46.2565,46.271,36433.0
2018-05-10 14:25:00,63.8,63.84,63.79,63.79,22035.0,46.271,46.3,46.2637,46.2637,22035.0
2018-05-10 14:30:00,63.79,63.82,63.78,63.8,51866.0,46.2637,46.2855,46.2565,46.271,51866.0
2018-05-10 14:35:00,63.8,63.81,63.78,63.8,20599.0,46.271,46.2783,46.2565,46.271,20599.0
2018-05-10 14:40:00,63.8,63.85,63.79,63.82,22884.0,46.271,46.3073,46.2637,46.2855,22884.0
2018-05-10 14:45:00,63.82,63.85,63.79,63.85,28999.0,46.2855,46.3073,46.2637,46.3073,28999.0
2018-05-10 14:50:00,63.85,63.9,63.82,63.89,39634.0,46.3073,46.3435,46.2855,46.3363,39634.0
2018-05-10 14:55:00,63.89,63.95,63.87,63.95,30299.0,46.3363,46.3798,46.3218,46.3798,30299.0
2018-05-10 15:00:00,63.94,63.99,63.91,63.91,61953.0,46.3725,46.4088,46.3508,46.3508,61953.0
2018-05-10 15:05:00,63.9,63.93,63.87,63.89,20412.0,46.3435,46.3653,46.3218,46.3363,20412.0
2018-05-10 15:10:00,63.88,63.98,63.88,63.96,30678.0,46.329,46.4015,46.329,46.387,30678.0
2018-05-10 15:15:00,63.97,64.04,63.96,64.0,53846.0,46.3943,46.4451,46.387,46.416,53846.0
2018-05-10 15:20:00,63.99,64.01,63.95,63.96,69101.0,46.4088,46.4233,46.3798,46.387,69101.0
2018-05-10 15:25:00,63.95,64.01,63.93,63.97,90080.0,46.3798,46.4233,46.3653,46.3943,90080.0
2018-05-10 15:30:00,63.96,63.98,63.92,63.96,60124.0,46.387,46.4015,46.358,46.387,60124.0
2018-05-10 15:35:00,63.95,63.97,63.91,63.91,87783.0,46.3798,46.3943,46.3508,46.3508,87783.0
2018-05-10 15:40:00,63.9,63.98,63.89,63.97,129637.0,46.3435,46.4015,46.3363,46.3943,129637.0
2018-05-10 15:45:00,63.97,64.09,63.97,64.09,71085.0,46.3943,46.4813,46.3943,46.4813,71085.0
2018-05-10 15:50:00,64.09,64.14,64.09,64.1,94820.0,46.4813,46.5176,46.4813,46.4886,94820.0
2018-05-10 15:55:00,64.1,64.11,63.98,64.07,180518.0,46.4886,46.4958,46.4015,46.4668,180518.0
2018-05-11 09:30:00,64.07,64.13,64.03,64.09,52557.0,46.4668,46.5103,46.4378,46.4813,52557.0
2018-05-11 09:35:00,64.1,64.22,64.03,64.15,17893.0,46.4886,46.5756,46.4378,46.5248,17893.0
2018-05-11 09:40:00,64.13,64.18,64.01,64.15,37673.0,46.5103,46.5466,46.4233,46.5248,37673.0
2018-05-11 09:45:00,64.15,64.29,64.15,64.21,19945.0,46.5248,46.6264,46.5248,46.5684,19945.0
2018-05-11 09:50:00,64.2,64.35,64.2,64.25,28370.0,46.5611,46.6699,46.5611,46.5974,28370.0
2018-05-11 09:55:00,64.23,64.25,64.19,64.24,10954.0,46.5829,46.5974,46.5538,46.5901,10954.0
2018-05-11 10:00:00,64.24,64.26,64.09,64.09,55739.0,46.5901,46.6046,46.4813,46.4813,55739.0
2018-05-11 10:05:00,64.09,64.2,64.06,64.19,29257.0,46.4813,46.5611,46.4596,46.5538,29257.0
2018-05-11 10:10:00,64.18,64.23,64.14,64.23,28652.0,46.5466,46.5829,46.5176,46.5829,28652.0
2018-05-11 10:15:00,64.22,64.26,64.19,64.23,18407.0,46.5756,46.6046,46.5538,46.5829,18407.0
2018-05-11 10:20:00,64.23,64.42,64.22,64.41,49257.0,46.5829,46.7207,46.5756,46.7134,49257.0
2018-05-11 10:25:00,64.42,64.6,64.41,64.59,29758.0,46.7207,46.8512,46.7134,46.8439,29758.0
2018-05-11 10:30:00,64.59,64.59,64.47,64.5,45854.0,46.8439,46.8439,46.7569,46.7787,45854.0
2018-05-11 10:35:00,64.51,64.51,64.42,64.45,30158.0,46.7859,46.7859,46.7207,46.7424,30158.0
2018-05-11 10:40:00,64.45,64.5,64.43,64.49,24193.0,46.7424,46.7787,46.7279,46.7714,24193.0
2018-05-11 10:45:00,64.49,64.53,64.41,64.42,23158.0,46.7714,46.8004,46.7134,46.7207,23158.0
2018-05-11 10:50:00,64.41,64.45,64.37,64.43,16745.0,46.7134,46.7424,46.6844,46.7279,16745.0
2018-05-11 10:55:00,64.43,64.48,64.42,64.43,20410.0,46.7279,46.7642,46.7207,46.7279,20410.0
2018-05-11 11:00:00,64.42,64.45,64.37,64.39,18817.0,46.7207,46.7424,46.6844,46.6989,18817.0
2018-05-11 11:05:00,64.38,64.39,64.34,64.35,12628.0,46.6916,46.6989,46.6626,46.6699,12628.0
2018-05-11 11:10:00,64.35,64.35,64.27,64.33,24779.0,46.6699,46.6699,46.6119,46.6554,24779.0
2018-05-11 11:15:00,64.32,64.37,64.3,64.31,20775.0,46.6481,46.6844,46.6336,46.6409,20775.0
2018-05-11 11:20:00,64.31,64.36,64.3,64.33,11304.0,46.6409,46.6771,46.6336,46.6554,11304.0
2018-05-11 11:25:00,64.34,64.42,64.34,64.39,15893.0,46.6626,46.7207,46.6626,46.6989,15893.0
2018-05-11 11:30:00,64.39,64.52,64.39,64.5,38640.0,46.6989,46.7932,46.6989,46.7787,38640.0
2018-05-11 11:35:00,64.51,64.62,64.51,64.62,25404.0,46.7859,46.8657,46.7859,46.8657,25404.0
2018-05-11 11:40:00,64.62,64.62,64.56,64.61,22884.0,46.8657,46.8657,46.8222,46.8585,22884.0
2018-05-11 11:45:00,64.61,64.62,64.55,64.61,24253.0,46.8585,46.8657,46.8149,46.8585,24253.0
2018-05-11 11:50:00,64.6,64.62,64.55,64.57,17686.0,46.8512,46.8657,46.8149,46.8294,17686.0
2018-05-11 11:55:00,64.57,64.57,64.51,64.55,15767.0,46.8294,46.8294,46.7859,46.8149,15767.0
2018-05-11 12:00:00,64.56,64.56,64.49,64.51,26059.0,46.8222,46.8222,46.7714,46.7859,26059.0
2018-05-11 12:05:00,64.5,64.55,64.5,64.53,15977.0,46.7787,46.8149,46.7787,46.8004,15977.0
2018-05-11 12:10:00,64.53,64.54,64.47,64.47,19223.0,46.8004,46.8077,46.7569,46.7569,19223.0
2018-05-11 12:15:00,64.47,64.49,64.44,64.49,13699.0,46.7569,46.7714,46.7352,46.7714,13699.0
2018-05-11 12:20:00,64.48,64.51,64.47,64.5,12791.0,46.7642,46.7859,46.7569,46.7787,12791.0
2018-05-11 12:25:00,64.5,64.64,64.49,64.64,39878.0,46.7787,46.8802,46.7714,46.8802,39878.0
2018-05-11 12:30:00,64.63,64.69,64.62,64.68,44878.0,46.873,46.9165,46.8657,46.9092,44878.0
2018-05-11 12:35:00,64.68,64.71,64.65,64.65,17027.0,46.9092,46.931,46.8875,46.8875,17027.0
2018-05-11 12:40:00,64.65,64.68,64.64,64.65,12360.0,46.8875,46.9092,46.8802,46.8875,12360.0
2018-05-11 12:45:00,64.66,64.71,64.66,64.7,15321.0,46.8947,46.931,46.8947,46.9237,15321.0
2018-05-11 12:50:00,64.7,64.71,64.65,64.66,18703.0,46.9237,46.931,46.8875,46.8947,18703.0
2018-05-11 12:55:00,64.65,64.65,64.6,64.63,7750.0,46.8875,46.8875,46.8512,46.873,7750.0
2018-05-11 13:00:00,64.62,64.64,64.58,64.64,12953.0,46.8657,46.8802,46.8367,46.8802,12953.0
2018-05-11 13:05:00,64.63,64.66,64.63,64.65,10389.0,46.873,46.8947,46.873,46.8875,10389.0
2018-05-11 13:10:00,64.64,64.65,64.61,64.63,11406.0,46.8802,46.8875,46.8585,46.873,11406.0
2018-05-11 13:15:00,64.64,64.7,64.63,64.7,15706.0,46.8802,46.9237,46.873,46.9237,15706.0
2018-05-11 13:20:00,64.69,64.74,64.68,64.74,16095.0,46.9165,46.9527,46.9092,46.9527,16095.0
2018-05-11 13:25:00,64.74,64.76,64.7,64.75,26814.0,46.9527,46.9672,46.9237,46.96,26814.0
2018-05-11 13:30:00,64.74,64.77,64.73,64.75,12043.0,46.9527,46.9745,46.9455,46.96,12043.0
2018-05-11 13:35:00,64.75,64.79,64.72,64.75,30667.0,46.96,46.989,46.9382,46.96,30667.0
2018-05-11 13:40:00,64.75,64.75,64.64,64.64,16158.0,46.96,46.96,46.8802,46.8802,16158.0
2018-05-11 13:45:00,64.65,64.71,64.64,64.7,13673.0,46.8875,46.931,46.8802,46.9237,13673.0
2018-05-11 13:50:00,64.7,64.75,64.69,64.7,13947.0,46.9237,46.96,46.9165,46.9237,13947.0
2018-05-11 13:55:00,64.7,64.72,64.69,64.7,9343.0,46.9237,46.9382,46.9165,46.9237,9343.0
2018-05-11 14:00:00,64.7,64.71,64.65,64.65,20662.0,46.9237,46.931,46.8875,46.8875,20662.0
2018-05-11 14:05:00,64.66,64.7,64.65,64.68,13984.0,46.8947,46.9237,46.8875,46.9092,13984.0
2018-05-11 14:10:00,64.68,64.71,64.64,64.7,17322.0,46.9092,46.931,46.8802,46.9237,17322.0
2018-05-11 14:15:00,64.7,64.71,64.64,64.64,17869.0,46.9237,46.931,46.8802,46.8802,17869.0
2018-05-11 14:20:00,64.64,64.69,64.63,64.63,16096.0,46.8802,46.9165,46.873,46.873,16096.0
2018-05-11 14:25:00,64.63,64.66,64.6,64.65,77643.0,46.873,46.8947,46.8512,46.8875,77643.0
2018-05-11 14:30:00,64.65,64.7,64.64,64.7,25680.0,46.8875,46.9237,46.8802,46.9237,25680.0
2018-05-11 14:35:00,64.7,64.71,64.67,64.68,12293.0,46.9237,46.931,46.902,46.9092,12293.0
2018-05-11 14:40:00,64.67,64.68,64.62,64.62,24246.0,46.902,46.9092,46.8657,46.8657,24246.0
2018-05-11 14:45:00,64.63,64.68,64.63,64.66,28606.0,46.873,46.9092,46.873,46.8947,28606.0
2018-05-11 14:50:00,64.66,64.67,64.58,64.62,31451.0,46.8947,46.902,46.8367,46.8657,31451.0
2018-05-11 14:55:00,64.61,64.62,64.57,64.6,29408.0,46.8585,46.8657,46.8294,46.8512,29408.0
2018-05-11 15:00:00,64.6,64.61,64.55,64.55,21133.0,46.8512,46.8585,46.8149,46.8149,21133.0
2018-05-11 15:05:00,64.56,64.58,64.55,64.55,30489.0,46.8222,46.8367,46.8149,46.8149,30489.0
2018-05-11 15:10:00,64.54,64.56,64.52,64.53,25925.0,46.8077,46.8222,46.7932,46.8004,25925.0
2018-05-11 15:15:00,64.54,64.58,64.54,64.55,33672.0,46.8077,46.8367,46.8077,46.8149,33672.0
2018-05-11 15:20:00,64.55,64.55,64.51,64.53,22157.0,46.8149,46.8149,46.7859,46.8004,22157.0
2018-05-11 15:25:00,64.53,64.66,64.51,64.66,64248.0,46.8004,46.8947,46.7859,46.8947,64248.0
2018-05-11 15:30:00,64.65,64.72,64.64,64.7,47208.0,46.8875,46.9382,46.8802,46.9237,47208.0
2018-05-11 15:35:00,64.69,64.69,64.65,64.69,35339.0,46.9165,46.9165,46.8875,46.9165,35339.0
2018-05-11 15:40:00,64.69,64.7,64.68,64.69,49793.0,46.9165,46.9237,46.9092,46.9165,49793.0
2018-05-11 15:45:00,64.68,64.7,64.64,64.64,56038.0,46.9092,46.9237,46.8802,46.8802,56038.0
2018-05-11 15:50:00,64.65,64.68,64.6,64.66,103736.0,46.8875,46.9092,46.8512,46.8947,103736.0
2018-05-11 15:55:00,64.66,64.73,64.63,64.68,147254.0,46.8947,46.9455,46.873,46.9092,147254.0
2018-05-14 09:30:00,64.81,64.89,64.76,64.84,90095.0,47.0035,47.0615,46.9672,47.0253,90095.0
2018-05-14 09:35:00,64.85,64.85,64.6,64.61,38470.0,47.0325,47.0325,46.8512,46.8585,38470.0
2018-05-14 09:40:00,64.61,64.62,64.36,64.44,42580.0,46.8585,46.8657,46.6771,46.7352,42580.0
2018-05-14 09:45:00,64.41,64.54,64.4,64.54,35729.0,46.7134,46.8077,46.7061,46.8077,35729.0
2018-05-14 09:50:00,64.54,64.61,64.51,64.53,30934.0,46.8077,46.8585,46.7859,46.8004,30934.0
2018-05-14 09:55:00,64.52,64.58,64.48,64.57,24008.0,46.7932,46.8367,46.7642,46.8294,24008.0
2018-05-14 10:00:00,64.57,64.59,64.35,64.36,43529.0,46.8294,46.8439,46.6699,46.6771,43529.0
2018-05-14 10:05:00,64.36,64.41,64.3,64.33,34408.0,46.6771,46.7134,46.6336,46.6554,34408.0
2018-05-14 10:10:00,64.33,64.44,64.32,64.44,23171.0,46.6554,46.7352,46.6481,46.7352,23171.0
2018-05-14 10:15:00,64.43,64.44,64.32,64.36,27672.0,46.7279,46.7352,46.6481,46.6771,27672.0
2018-05-14 10:20:00,64.36,64.38,64.33,64.38,27515.0,46.6771,46.6916,46.6554,46.6916,27515.0
2018-05-14 10:25:00,64.38,64.45,64.37,64.45,21460.0,46.6916,46.7424,46.6844,46.7424,21460.0
2018-05-14 10:30:00,64.45,64.49,64.45,64.46,20948.0,46.7424,46.7714,46.7424,46.7497,20948.0
2018-05-14 10:35:00,64.46,64.46,64.38,64.39,22905.0,46.7497,46.7497,46.6916,46.6989,22905.0
2018-05-14 10:40:00,64.38,64.39,64.32,64.33,24544.0,46.6916,46.6989,46.6481,46.6554,24544.0
2018-05-14 10:45:00,64.33,64.4,64.3,64.31,54039.0,46.6554,46.7061,46.6336,46.6409,54039.0
2018-05-14 10:50:00,64.31,64.35,64.29,64.34,27141.0,46.6409,46.6699,46.6264,46.6626,27141.0
2018-05-14 10:55:00,64.34,64.36,64.32,64.33,21113.0,46.6626,46.6771,46.6481,46.6554,21113.0
2018-05-14 11:00:00,64.33,64.36,64.32,64.32,22492.0,46.6554,46.6771,46.6481,46.6481,22492.0
2018-05-14 11:05:00,64.33,64.4,64.32,64.4,22608.0,46.6554,46.7061,46.6481,46.7061,22608.0
2018-05-14 11:10:00,64.39,64.4,64.34,64.36,16198.0,46.6989,46.7061,46.6626,46.6771,16198.0
2018-05-14 11:15:00,64.36,64.37,64.32,64.33,16582.0,46.6771,46.6844,46.6481,46.6554,16582.0
2018-05-14 11:20:00,64.34,64.35,64.31,64.34,34883.0,46.6626,46.6699,46.6409,46.6626,34883.0
2018-05-14 11:25:00,64.34,64.38,64.32,64.36,21987.0,46.6626,46.6916,46.6481,46.6771,21987.0
2018-05-14 11:30:00,64.36,64.38,64.34,64.34,14273.0,46.6771,46.6916,46.6626,46.6626,14273.0
2018-05-14 11:35:00,64.34,64.37,64.33,64.33,36793.0,46.6626,46.6844,46.6554,46.6554,36793.0
2018-05-14 11:40:00,64.34,64.37,64.33,64.34,16782.0,46.6626,46.6844,46.6554,46.6626,16782.0
2018-05-14 11:45:00,64.34,64.35,64.32,64.33,22835.0,46.6626,46.6699,46.6481,46.6554,22835.0
2018-05-14 11:50:00,64.32,64.36,64.31,64.35,42636.0,46.6481,46.6771,46.6409,46.6699,42636.0
2018-05-14 11:55:00,64.34,64.35,64.31,64.31,31776.0,46.6626,46.6699,46.6409,46.6409,31776.0
2018-05-14 12:00:00,64.31,64.32,64.27,64.28,62964.0,46.6409,46.6481,46.6119,46.6191,62964.0
2018-05-14 12:05:00,64.28,64.3,64.26,64.27,26083.0,46.6191,46.6336,46.6046,46.6119,26083.0
2018-05-14 12:10:00,64.26,64.26,64.13,64.14,73890.0,46.6046,46.6046,46.5103,46.5176,73890.0
2018-05-14 12:15:00,64.13,64.14,64.05,64.08,33268.0,46.5103,46.5176,46.4523,46.4741,33268.0
2018-05-14 12:20:00,64.07,64.07,64.01,64.02,12311.0,46.4668,46.4668,46.4233,46.4306,12311.0
2018-05-14 12:25:00,64.01,64.08,64.0,64.08,35944.0,46.4233,46.4741,46.416,46.4741,35944.0
2018-05-14 12:30:00,64.08,64.14,64.06,64.06,30741.0,46.4741,46.5176,46.4596,46.4596,30741.0
2018-05-14 12:35:00,64.06,64.13,64.03,64.11,24470.0,46.4596,46.5103,46.4378,46.4958,24470.0
2018-05-14 12:40:00,64.12,64.15,64.08,64.08,23718.0,46.5031,46.5248,46.4741,46.4741,23718.0
2018-05-14 12:45:00,64.09,64.19,64.07,64.19,28804.0,46.4813,46.5538,46.4668,46.5538,28804.0
2018-05-14 12:50:00,64.19,64.28,64.19,64.28,20240.0,46.5538,46.6191,46.5538,46.6191,20240.0
2018-05-14 12:55:00,64.28,64.32,64.28,64.32,18650.0,46.6191,46.6481,46.6191,46.6481,18650.0
2018-05-14 13:00:00,64.31,64.34,64.29,64.33,30341.0,46.6409,46.6626,46.6264,46.6554,30341.0
2018-05-14 13:05:00,64.34,64.36,64.29,64.3,56816.0,46.6626,46.6771,46.6264,46.6336,56816.0
2018-05-14 13:10:00,64.3,64.34,64.3,64.32,19576.0,46.6336,46.6626,46.6336,46.6481,19576.0
2018-05-14 13:15:00,64.32,64.34,64.27,64.28,24062.0,46.6481,46.6626,46.6119,46.6191,24062.0
2018-05-14 13:20:00,64.28,64.31,64.24,64.24,24896.0,46.6191,46.6409,46.5901,46.5901,24896.0
2018-05-14 13:25:00,64.24,64.26,64.23,64.23,12797.0,46.5901,46.6046,46.5829,46.5829,12797.0
2018-05-14 13:30:00,64.23,64.26,64.18,64.21,29836.0,46.5829,46.6046,46.5466,46.5684,29836.0
2018-05-14 13:35:00,64.2,64.22,64.16,64.21,15832.0,46.5611,46.5756,46.5321,46.5684,15832.0
2018-05-14 13:40:00,64.2,64.22,64.18,64.21,14110.0,46.5611,46.5756,46.5466,46.5684,14110.0
2018-05-14 13:45:00,64.2,64.21,64.17,64.17,16751.0,46.5611,46.5684,46.5393,46.5393,16751.0
2018-05-14 13:50:00,64.17,64.17,64.08,64.08,15014.0,46.5393,46.5393,46.4741,46.4741,15014.0
2018-05-14 13:55:00,64.08,64.09,64.04,64.05,14256.0,46.4741,46.4813,46.4451,46.4523,14256.0
2018-05-14 14:00:00,64.05,64.05,64.03,64.04,19995.0,46.4523,46.4523,46.4378,46.4451,19995.0
2018-05-14 14:05:00,64.03,64.06,64.01,64.05,22995.0,46.4378,46.4596,46.4233,46.4523,22995.0
2018-05-14 14:10:00,64.05,64.06,64.03,64.04,13834.0,46.4523,46.4596,46.4378,46.4451,13834.0
2018-05-14 14:15:00,64.05,64.05,64.01,64.02,17192.0,46.4523,46.4523,46.4233,46.4306,17192.0
2018-05-14 14:20:00,64.02,64.05,64.0,64.05,21286.0,46.4306,46.4523,46.416,46.4523,21286.0
2018-05-14 14:25:00,64.04,64.07,64.0,64.0,23022.0,46.4451,46.4668,46.416,46.416,23022.0
2018-05-14 14:30:00,64.0,64.02,63.96,63.96,42479.0,46.416,46.4306,46.387,46.387,42479.0
2018-05-14 14:35:00,63.97,64.02,63.96,64.0,19745.0,46.3943,46.4306,46.387,46.416,19745.0
2018-05-14 14:40:00,64.0,64.01,63.98,64.0,17582.0,46.416,46.4233,46.4015,46.416,17582.0
2018-05-14 14:45:00,64.01,64.05,63.99,64.04,19892.0,46.4233,46.4523,46.4088,46.4451,19892.0
2018-05-14 14:50:00,64.04,64.11,64.04,64.1,21902.0,46.4451,46.4958,46.4451,46.4886,21902.0
2018-05-14 14:55:00,64.1,64.14,64.08,64.12,17073.0,46.4886,46.5176,46.4741,46.5031,17073.0
2018-05-14 15:00:00,64.11,64.12,64.05,64.07,147373.0,46.4958,46.5031,46.4523,46.4668,147373.0
2018-05-14 15:05:00,64.07,64.1,64.05,64.08,69243.0,46.4668,46.4886,46.4523,46.4741,69243.0
2018-05-14 15:10:00,64.09,64.09,64.03,64.03,52587.0,46.4813,46.4813,46.4378,46.4378,52587.0
2018-05-14 15:15:00,64.03,64.08,64.03,64.05,38105.0,46.4378,46.4741,46.4378,46.4523,38105.0
2018-05-14 15:20:00,64.05,64.05,64.0,64.01,51050.0,46.4523,46.4523,46.416,46.4233,51050.0
2018-05-14 15:25:00,64.02,64.09,64.01,64.09,35901.0,46.4306,46.4813,46.4233,46.4813,35901.0
2018-05-14 15:30:00,64.09,64.09,64.06,64.06,39136.0,46.4813,46.4813,46.4596,46.4596,39136.0
2018-05-14 15:35:00,64.06,64.06,64.02,64.04,51035.0,46.4596,46.4596,46.4306,46.4451,51035.0
2018-05-14 15:40:00,64.03,64.06,64.02,64.03,36906.0,46.4378,46.4596,46.4306,46.4378,36906.0
2018-05-14 15:45:00,64.02,64.05,63.99,64.01,54177.0,46.4306,46.4523,46.4088,46.4233,54177.0
2018-05-14 15:50:00,64.01,64.08,64.0,64.04,77579.0,46.4233,46.4741,46.416,46.4451,77579.0
2018-05-14 15:55:00,64.04,64.21,64.04,64.2,199472.0,46.4451,46.5684,46.4451,46.5611,199472.0
2018-05-15 09:30:00,64.11,64.4,64.1,64.29,77370.0,46.4958,46.7061,46.4886,46.6264,77370.0
2018-05-15 09:35:00,64.32,64.39,64.21,64.27,20379.0,46.6481,46.6989,46.5684,46.6119,20379.0
2018-05-15 09:40:00,64.28,64.33,64.16,64.19,39115.0,46.6191,46.6554,46.5321,46.5538,39115.0
2018-05-15 09:45:00,64.18,64.19,63.98,64.01,51576.0,46.5466,46.5538,46.4015,46.4233,51576.0
2018-05-15 09:50:00,64.02,64.06,63.9,63.92,50133.0,46.4306,46.4596,46.3435,46.358,50133.0
2018-05-15 09:55:00,63.93,63.93,63.79,63.87,58448.0,46.3653,46.3653,46.2637,46.3218,58448.0
2018-05-15 10:00:00,63.87,63.97,63.86,63.95,64287.0,46.3218,46.3943,46.3145,46.3798,64287.0
2018-05-15 10:05:00,63.94,64.05,63.94,64.02,34756.0,46.3725,46.4523,46.3725,46.4306,34756.0
2018-05-15 10:10:00,64.02,64.08,64.0,64.01,29043.0,46.4306,46.4741,46.416,46.4233,29043.0
2018-05-15 10:15:00,64.01,64.01,63.89,63.97,57133.0,46.4233,46.4233,46.3363,46.3943,57133.0
2018-05-15 10:20:00,63.97,64.0,63.92,63.94,25228.0,46.3943,46.416,46.358,46.3725,25228.0
2018-05-15 10:25:00,63.93,64.0,63.92,64.0,26342.0,46.3653,46.416,46.358,46.416,26342.0
2018-05-15 10:30:00,64.0,64.15,63.99,64.15,29957.0,46.416,46.5248,46.4088,46.5248,29957.0
2018-05-15 10:35:00,64.16,64.3,64.14,64.22,46015.0,46.5321,46.6336,46.5176,46.5756,46015.0
2018-05-15 10:40:00,64.24,64.3,64.19,64.2,79194.0,46.5901,46.6336,46.5538,46.5611,79194.0
2018-05-15 10:45:00,64.21,64.31,64.21,64.29,21097.0,46.5684,46.6409,46.5684,46.6264,21097.0
2018-05-15 10:50:00,64.28,64.31,64.26,64.28,23345.0,46.6191,46.6409,46.6046,46.6191,23345.0
2018-05-15 10:55:00,64.29,64.39,64.28,64.36,34194.0,46.6264,46.6989,46.6191,46.6771,34194.0
2018-05-15 11:00:00,64.35,64.39,64.29,64.3,22955.0,46.6699,46.6989,46.6264,46.6336,22955.0
2018-05-15 11:05:00,64.3,64.31,64.2,64.23,27687.0,46.6336,46.6409,46.5611,46.5829,27687.0
2018-05-15 11:10:00,64.22,64.22,64.17,64.17,18674.0,46.5756,46.5756,46.5393,46.5393,18674.0
2018-05-15 11:15:00,64.17,64.18,64.15,64.17,42363.0,46.5393,46.5466,46.5248,46.5393,42363.0
2018-05-15 11:20:00,64.17,64.18,64.14,64.16,24377.0,46.5393,46.5466,46.5176,46.5321,24377.0
2018-05-15 11:25:00,64.17,64.26,64.16,64.18,27050.0,46.5393,46.6046,46.5321,46.5466,27050.0
2018-05-15 11:30:00,64.19,64.22,64.18,64.18,22065.0,46.5538,46.5756,46.5466,46.5466,22065.0
2018-05-15 11:35:00,64.19,64.21,64.12,64.15,17666.0,46.5538,46.5684,46.5031,46.5248,17666.0
2018-05-15 11:40:00,64.16,64.16,64.1,64.11,17621.0,46.5321,46.5321,46.4886,46.4958,17621.0
2018-05-15 11:45:00,64.12,64.12,64.06,64.09,18199.0,46.5031,46.5031,46.4596,46.4813,18199.0
2018-05-15 11:50:00,64.09,64.09,64.01,64.01,16613.0,46.4813,46.4813,46.4233,46.4233,16613.0
2018-05-15 11:55:00,64.01,64.02,63.99,64.0,32994.0,46.4233,46.4306,46.4088,46.416,32994.0
2018-05-15 12:00:00,63.99,64.01,63.95,63.95,21441.0,46.4088,46.4233,46.3798,46.3798,21441.0
2018-05-15 12:05:00,63.95,64.01,63.94,63.99,24593.0,46.3798,46.4233,46.3725,46.4088,24593.0
2018-05-15 12:10:00,63.99,64.03,63.99,64.0,21422.0,46.4088,46.4378,46.4088,46.416,21422.0
2018-05-15 12:15:00,64.01,64.1,64.0,64.07,18477.0,46.4233,46.4886,46.416,46.4668,18477.0
2018-05-15 12:20:00,64.06,64.09,64.04,64.05,15773.0,46.4596,46.4813,46.4451,46.4523,15773.0
2018-05-15 12:25:00,64.05,64.07,64.04,64.04,11053.0,46.4523,46.4668,46.4451,46.4451,11053.0
2018-05-15 12:30:00,64.05,64.08,64.03,64.04,19314.0,46.4523,46.4741,46.4378,46.4451,19314.0
2018-05-15 12:35:00,64.04,64.08,64.03,64.04,14765.0,46.4451,46.4741,46.4378,46.4451,14765.0
2018-05-15 12:40:00,64.05,64.07,64.04,64.06,12756.0,46.4523,46.4668,46.4451,46.4596,12756.0
2018-05-15 12:45:00,64.06,64.17,64.06,64.14,22508.0,46.4596,46.5393,46.4596,46.5176,22508.0
2018-05-15 12:50:00,64.14,64.16,64.13,64.16,12391.0,46.5176,46.5321,46.5103,46.5321,12391.0
2018-05-15 12:55:00,64.17,64.19,64.16,64.17,25030.0,46.5393,46.5538,46.5321,46.5393,25030.0
2018-05-15 13:00:00,64.17,64.18,64.14,64.17,40262.0,46.5393,46.5466,46.5176,46.5393,40262.0
2018-05-15 13:05:00,64.16,64.17,64.15,64.15,14737.0,46.5321,46.5393,46.5248,46.5248,14737.0
2018-05-15 13:10:00,64.16,64.17,64.14,64.17,20605.0,46.5321,46.5393,46.5176,46.5393,20605.0
2018-05-15 13:15:00,64.16,64.18,64.13,64.14,19181.0,46.5321,46.5466,46.5103,46.5176,19181.0
2018-05-15 13:20:00,64.14,64.17,64.12,64.17,30907.0,46.5176,46.5393,46.5031,46.5393,30907.0
2018-05-15 13:25:00,64.17,64.18,64.12,64.13,18159.0,46.5393,46.5466,46.5031,46.5103,18159.0
2018-05-15 13:30:00,64.14,64.17,64.14,64.16,21310.0,46.5176,46.5393,46.5176,46.5321,21310.0
2018-05-15 13:35:00,64.16,64.22,64.15,64.22,14885.0,46.5321,46.5756,46.5248,46.5756,14885.0
2018-05-15 13:40:00,64.21,64.36,64.21,64.35,30093.0,46.5684,46.6771,46.5684,46.6699,30093.0
2018-05-15 13:45:00,64.35,64.37,64.34,64.34,26798.0,46.6699,46.6844,46.6626,46.6626,26798.0
2018-05-15 13:50:00,64.35,64.35,64.25,64.28,20751.0,46.6699,46.6699,46.5974,46.6191,20751.0
2018-05-15 13:55:00,64.28,64.28,64.21,64.21,25087.0,46.6191,46.6191,46.5684,46.5684,25087.0
2018-05-15 14:00:00,64.21,64.25,64.21,64.25,22734.0,46.5684,46.5974,46.5684,46.5974,22734.0
2018-05-15 14:05:00,64.24,64.24,64.18,64.18,25715.0,46.5901,46.5901,46.5466,46.5466,25715.0
2018-05-15 14:10:00,64.18,64.19,64.15,64.19,12400.0,46.5466,46.5538,46.5248,46.5538,12400.0
2018-05-15 14:15:00,64.19,64.2,64.15,64.19,14621.0,46.5538,46.5611,46.5248,46.5538,14621.0
2018-05-15 14:20:00,64.19,64.22,64.18,64.21,19600.0,46.5538,46.5756,46.5466,46.5684,19600.0
2018-05-15 14:25:00,64.2,64.33,64.18,64.28,38257.0,46.5611,46.6554,46.5466,46.6191,38257.0
2018-05-15 14:30:00,64.28,64.38,64.26,64.33,22462.0,46.6191,46.6916,46.6046,46.6554,22462.0
2018-05-15 14:35:00,64.33,64.34,64.26,64.29,25629.0,46.6554,46.6626,46.6046,46.6264,25629.0
2018-05-15 14:40:00,64.29,64.31,64.26,64.28,21248.0,46.6264,46.6409,46.6046,46.6191,21248.0
2018-05-15 14:45:00,64.28,64.29,64.27,64.28,20295.0,46.6191,46.6264,46.6119,46.6191,20295.0
2018-05-15 14:50:00,64.28,64.36,64.28,64.35,34109.0,46.6191,46.6771,46.6191,46.6699,34109.0
2018-05-15 14:55:00,64.34,64.35,64.28,64.29,24456.0,46.6626,46.6699,46.6191,46.6264,24456.0
2018-05-15 15:00:00,64.3,64.32,64.27,64.31,30140.0,46.6336,46.6481,46.6119,46.6409,30140.0
2018-05-15 15:05:00,64.31,64.35,64.31,64.34,19010.0,46.6409,46.6699,46.6409,46.6626,19010.0
2018-05-15 15:10:00,64.33,64.34,64.31,64.31,29623.0,46.6554,46.6626,46.6409,46.6409,29623.0
2018-05-15 15:15:00,64.31,64.35,64.3,64.33,28986.0,46.6409,46.6699,46.6336,46.6554,28986.0
2018-05-15 15:20:00,64.33,64.37,64.32,64.33,78164.0,46.6554,46.6844,46.6481,46.6554,78164.0
2018-05-15 15:25:00,64.34,64.37,64.32,64.35,28838.0,46.6626,46.6844,46.6481,46.6699,28838.0
2018-05-15 15:30:00,64.35,64.4,64.34,64.39,58171.0,46.6699,46.7061,46.6626,46.6989,58171.0
2018-05-15 15:35:00,64.4,64.43,64.39,64.4,35999.0,46.7061,46.7279,46.6989,46.7061,35999.0
2018-05-15 15:40:00,64.4,64.41,64.34,64.34,43758.0,46.7061,46.7134,46.6626,46.6626,43758.0
2018-05-15 15:45:00,64.34,64.34,64.28,64.31,79708.0,46.6626,46.6626,46.6191,46.6409,79708.0
2018-05-15 15:50:00,64.32,64.46,64.31,64.45,101708.0,46.6481,46.7497,46.6409,46.7424,101708.0
2018-05-15 15:55:00,64.45,64.56,64.43,64.51,185926.0,46.7424,46.8222,46.7279,46.7859,185926.0
2018-05-16 09:30:00,64.37,64.52,64.28,64.28,52156.0,46.6844,46.7932,46.6191,46.6191,52156.0
2018-05-16 09:35:00,64.28,64.38,64.24,64.36,13234.0,46.6191,46.6916,46.5901,46.6771,13234.0
2018-05-16 09:40:00,64.34,64.52,64.34,64.44,21300.0,46.6626,46.7932,46.6626,46.7352,21300.0
2018-05-16 09:45:00,64.42,64.58,64.42,64.55,30589.0,46.7207,46.8367,46.7207,46.8149,30589.0
2018-05-16 09:50:00,64.54,64.55,64.45,64.47,17387.0,46.8077,46.8149,46.7424,46.7569,17387.0
2018-05-16 09:55:00,64.46,64.46,64.33,64.34,13843.0,46.7497,46.7497,46.6554,46.6626,13843.0
2018-05-16 10:00:00,64.34,64.34,64.25,64.25,26658.0,46.6626,46.6626,46.5974,46.5974,26658.0
2018-05-16 10:05:00,64.24,64.28,64.18,64.2,19909.0,46.5901,46.6191,46.5466,46.5611,19909.0
2018-05-16 10:10:00,64.2,64.22,64.15,64.2,25642.0,46.5611,46.5756,46.5248,46.5611,25642.0
2018-05-16 10:15:00,64.19,64.19,64.08,64.1,36227.0,46.5538,46.5538,46.4741,46.4886,36227.0
2018-05-16 10:20:00,64.09,64.16,64.06,64.09,65380.0,46.4813,46.5321,46.4596,46.4813,65380.0
2018-05-16 10:25:00,64.09,64.1,64.01,64.02,20608.0,46.4813,46.4886,46.4233,46.4306,20608.0
2018-05-16 10:30:00,64.01,64.07,64.01,64.03,25331.0,46.4233,46.4668,46.4233,46.4378,25331.0
2018-05-16 10:35:00,64.03,64.04,63.88,63.9,49075.0,46.4378,46.4451,46.329,46.3435,49075.0
2018-05-16 10:40:00,63.89,63.9,63.8,63.8,47800.0,46.3363,46.3435,46.271,46.271,47800.0
2018-05-16 10:45:00,63.79,63.79,63.62,63.62,44829.0,46.2637,46.2637,46.1405,46.1405,44829.0
2018-05-16 10:50:00,63.63,63.63,63.4,63.41,43268.0,46.1477,46.1477,45.9809,45.9882,43268.0
2018-05-16 10:55:00,63.41,63.47,63.39,63.47,42084.0,45.9882,46.0317,45.9736,46.0317,42084.0
2018-05-16 11:00:00,63.47,63.52,63.45,63.5,43011.0,46.0317,46.0679,46.0172,46.0534,43011.0
2018-05-16 11:05:00,63.51,63.51,63.41,63.44,31484.0,46.0607,46.0607,45.9882,46.0099,31484.0
2018-05-16 11:10:00,63.44,63.61,63.43,63.57,71611.0,46.0099,46.1332,46.0027,46.1042,71611.0
2018-05-16 11:15:00,63.57,63.6,63.54,63.57,29151.0,46.1042,46.1259,46.0824,46.1042,29151.0
2018-05-16 11:20:00,63.58,63.65,63.52,63.53,28286.0,46.1114,46.1622,46.0679,46.0752,28286.0
2018-05-16 11:25:00,63.53,63.54,63.49,63.51,34372.0,46.0752,46.0824,46.0462,46.0607,34372.0
2018-05-16 11:30:00,63.51,63.53,63.49,63.51,20876.0,46.0607,46.0752,46.0462,46.0607,20876.0
2018-05-16 11:35:00,63.51,63.51,63.41,63.44,25336.0,46.0607,46.0607,45.9882,46.0099,25336.0
2018-05-16 11:40:00,63.45,63.54,63.41,63.51,26542.0,46.0172,46.0824,45.9882,46.0607,26542.0
2018-05-16 11:45:00,63.52,63.53,63.5,63.53,17251.0,46.0679,46.0752,46.0534,46.0752,17251.0
2018-05-16 11:50:00,63.53,63.55,63.52,63.55,24627.0,46.0752,46.0897,46.0679,46.0897,24627.0
2018-05-16 11:55:00,63.54,63.55,63.51,63.52,36084.0,46.0824,46.0897,46.0607,46.0679,36084.0
2018-05-16 12:00:00,63.52,63.52,63.43,63.49,54439.0,46.0679,46.0679,46.0027,46.0462,54439.0
2018-05-16 12:05:00,63.48,63.53,63.47,63.51,25312.0,46.0389,46.0752,46.0317,46.0607,25312.0
2018-05-16 12:10:00,63.52,63.52,63.46,63.49,36957.0,46.0679,46.0679,46.0244,46.0462,36957.0
2018-05-16 12:15:00,63.5,63.57,63.49,63.57,22592.0,46.0534,46.1042,46.0462,46.1042,22592.0
2018-05-16 12:20:00,63.56,63.6,63.54,63.6,25418.0,46.0969,46.1259,46.0824,46.1259,25418.0
2018-05-16 12:25:00,63.6,63.62,63.55,63.61,27914.0,46.1259,46.1405,46.0897,46.1332,27914.0
2018-05-16 12:30:00,63.61,63.64,63.51,63.52,19970.0,46.1332,46.155,46.0607,46.0679,19970.0
2018-05-16 12:35:00,63.52,63.52,63.45,63.46,27821.0,46.0679,46.0679,46.0172,46.0244,27821.0
2018-05-16 12:40:00,63.46,63.48,63.41,63.41,16320.0,46.0244,46.0389,45.9882,45.9882,16320.0
2018-05-16 12:45:00,63.41,63.42,63.35,63.36,24813.0,45.9882,45.9954,45.9446,45.9519,24813.0
2018-05-16 12:50:00,63.36,63.38,63.36,63.38,17415.0,45.9519,45.9664,45.9519,45.9664,17415.0
2018-05-16 12:55:00,63.38,63.5,63.37,63.49,23904.0,45.9664,46.0534,45.9591,46.0462,23904.0
2018-05-16 13:00:00,63.48,63.52,63.47,63.52,30010.0,46.0389,46.0679,46.0317,46.0679,30010.0
2018-05-16 13:05:00,63.51,63.53,63.47,63.5,25023.0,46.0607,46.0752,46.0317,46.0534,25023.0
2018-05-16 13:10:00,63.49,63.49,63.45,63.47,23568.0,46.0462,46.0462,46.0172,46.0317,23568.0
2018-05-16 13:15:00,63.46,63.49,63.44,63.49,20955.0,46.0244,46.0462,46.0099,46.0462,20955.0
2018-05-16 13:20:00,63.5,63.57,63.49,63.53,22889.0,46.0534,46.1042,46.0462,46.0752,22889.0
2018-05-16 13:25:00,63.54,63.54,63.49,63.53,17292.0,46.0824,46.0824,46.0462,46.0752,17292.0
2018-05-16 13:30:00,63.53,63.59,63.51,63.58,29986.0,46.0752,46.1187,46.0607,46.1114,29986.0
2018-05-16 13:35:00,63.57,63.63,63.57,63.6,15375.0,46.1042,46.1477,46.1042,46.1259,15375.0
2018-05-16 13:40:00,63.61,63.63,63.59,63.6,12059.0,46.1332,46.1477,46.1187,46.1259,12059.0
2018-05-16 13:45:00,63.6,63.63,63.59,63.61,20934.0,46.1259,46.1477,46.1187,46.1332,20934.0
2018-05-16 13:50:00,63.61,63.62,63.6,63.61,14366.0,46.1332,46.1405,46.1259,46.1332,14366.0
2018-05-16 13:55:00,63.61,63.64,63.61,63.62,20349.0,46.1332,46.155,46.1332,46.1405,20349.0
2018-05-16 14:00:00,63.61,63.67,63.6,63.64,27047.0,46.1332,46.1767,46.1259,46.155,27047.0
2018-05-16 14:05:00,63.65,63.74,63.63,63.74,31371.0,46.1622,46.2275,46.1477,46.2275,31371.0
2018-05-16 14:10:00,63.74,63.75,63.69,63.7,23149.0,46.2275,46.2347,46.1912,46.1985,23149.0
2018-05-16 14:15:00,63.69,63.71,63.61,63.63,31579.0,46.1912,46.2057,46.1332,46.1477,31579.0
2018-05-16 14:20:00,63.63,63.73,63.62,63.71,67686.0,46.1477,46.2202,46.1405,46.2057,67686.0
2018-05-16 14:25:00,63.71,63.76,63.69,63.69,19561.0,46.2057,46.242,46.1912,46.1912,19561.0
2018-05-16 14:30:00,63.69,63.7,63.66,63.66,16215.0,46.1912,46.1985,46.1695,46.1695,16215.0
2018-05-16 14:35:00,63.66,63.72,63.64,63.68,26402.0,46.1695,46.213,46.155,46.184,26402.0
2018-05-16 14:40:00,63.68,63.73,63.68,63.7,24027.0,46.184,46.2202,46.184,46.1985,24027.0
2018-05-16 14:45:00,63.7,63.73,63.7,63.73,23808.0,46.1985,46.2202,46.1985,46.2202,23808.0
2018-05-16 14:50:00,63.72,63.77,63.7,63.77,23009.0,46.213,46.2492,46.1985,46.2492,23009.0
2018-05-16 14:55:00,63.76,63.77,63.7,63.71,22186.0,46.242,46.2492,46.1985,46.2057,22186.0
2018-05-16 15:00:00,63.7,63.72,63.69,63.7,29181.0,46.1985,46.213,46.1912,46.1985,29181.0
2018-05-16 15:05:00,63.71,63.77,63.69,63.75,27092.0,46.2057,46.2492,46.1912,46.2347,27092.0
2018-05-16 15:10:00,63.74,63.74,63.68,63.7,18238.0,46.2275,46.2275,46.184,46.1985,18238.0
2018-05-16 15:15:00,63.7,63.73,63.69,63.7,25037.0,46.1985,46.2202,46.1912,46.1985,25037.0
2018-05-16 15:20:00,63.7,63.71,63.64,63.64,28491.0,46.1985,46.2057,46.155,46.155,28491.0
2018-05-16 15:25:00,63.64,63.67,63.6,63.67,30118.0,46.155,46.1767,46.1259,46.1767,30118.0
2018-05-16 15:30:00,63.66,63.67,63.62,63.66,39019.0,46.1695,46.1767,46.1405,46.1695,39019.0
2018-05-16 15:35:00,63.67,63.71,63.64,63.7,39883.0,46.1767,46.2057,46.155,46.1985,39883.0
2018-05-16 15:40:00,63.7,63.71,63.68,63.7,69969.0,46.1985,46.2057,46.184,46.1985,69969.0
2018-05-16 15:45:00,63.69,63.71,63.6,63.63,74868.0,46.1912,46.2057,46.1259,46.1477,74868.0
2018-05-16 15:50:00,63.62,63.72,63.62,63.71,70330.0,46.1405,46.213,46.1405,46.2057,70330.0
2018-05-16 15:55:00,63.72,63.78,63.68,63.78,264559.0,46.213,46.2565,46.184,46.2565,264559.0
2018-05-17 09:30:00,63.89,63.97,63.8,63.8,49164.0,46.3363,46.3943,46.271,46.271,49164.0
2018-05-17 09:35:00,63.81,63.92,63.76,63.77,23611.0,46.2783,46.358,46.242,46.2492,23611.0
2018-05-17 09:40:00,63.79,63.9,63.73,63.75,14869.0,46.2637,46.3435,46.2202,46.2347,14869.0
2018-05-17 09:45:00,63.75,63.75,63.62,63.62,19665.0,46.2347,46.2347,46.1405,46.1405,19665.0
2018-05-17 09:50:00,63.62,63.65,63.6,63.63,23254.0,46.1405,46.1622,46.1259,46.1477,23254.0
2018-05-17 09:55:00,63.63,63.68,63.61,63.63,16957.0,46.1477,46.184,46.1332,46.1477,16957.0
2018-05-17 10:00:00,63.62,63.66,63.53,63.6,39145.0,46.1405,46.1695,46.0752,46.1259,39145.0
2018-05-17 10:05:00,63.61,63.67,63.59,63.66,35514.0,46.1332,46.1767,46.1187,46.1695,35514.0
2018-05-17 10:10:00,63.66,63.71,63.6,63.62,23270.0,46.1695,46.2057,46.1259,46.1405,23270.0
2018-05-17 10:15:00,63.62,63.7,63.59,63.67,22693.0,46.1405,46.1985,46.1187,46.1767,22693.0
2018-05-17 10:20:00,63.68,63.77,63.64,63.76,21463.0,46.184,46.2492,46.155,46.242,21463.0
2018-05-17 10:25:00,63.75,63.77,63.67,63.67,12934.0,46.2347,46.2492,46.1767,46.1767,12934.0
2018-05-17 10:30:00,63.67,63.86,63.67,63.86,24745.0,46.1767,46.3145,46.1767,46.3145,24745.0
2018-05-17 10:35:00,63.85,63.85,63.73,63.74,17493.0,46.3073,46.3073,46.2202,46.2275,17493.0
2018-05-17 10:40:00,63.75,63.79,63.74,63.79,28545.0,46.2347,46.2637,46.2275,46.2637,28545.0
2018-05-17 10:45:00,63.8,63.82,63.75,63.79,19514.0,46.271,46.2855,46.2347,46.2637,19514.0
2018-05-17 10:50:00,63.8,63.89,63.8,63.89,27609.0,46.271,46.3363,46.271,46.3363,27609.0
2018-05-17 10:55:00,63.89,63.91,63.86,63.86,26452.0,46.3363,46.3508,46.3145,46.3145,26452.0
2018-05-17 11:00:00,63.87,63.92,63.82,63.82,20834.0,46.3218,46.358,46.2855,46.2855,20834.0
2018-05-17 11:05:00,63.81,63.85,63.78,63.81,24740.0,46.2783,46.3073,46.2565,46.2783,24740.0
2018-05-17 11:10:00,63.81,63.82,63.69,63.69,26530.0,46.2783,46.2855,46.1912,46.1912,26530.0
2018-05-17 11:15:00,63.68,63.73,63.67,63.69,14866.0,46.184,46.2202,46.1767,46.1912,14866.0
2018-05-17 11:20:00,63.7,63.7,63.61,63.68,16615.0,46.1985,46.1985,46.1332,46.184,16615.0
2018-05-17 11:25:00,63.67,63.68,63.52,63.6,96127.0,46.1767,46.184,46.0679,46.1259,96127.0
2018-05-17 11:30:00,63.59,63.63,63.56,63.58,40817.0,46.1187,46.1477,46.0969,46.1114,40817.0
2018-05-17 11:35:00,63.57,63.62,63.57,63.62,30562.0,46.1042,46.1405,46.1042,46.1405,30562.0
2018-05-17 11:40:00,63.62,63.63,63.56,63.6,27929.0,46.1405,46.1477,46.0969,46.1259,27929.0
2018-05-17 11:45:00,63.61,63.67,63.61,63.67,20430.0,46.1332,46.1767,46.1332,46.1767,20430.0
2018-05-17 11:50:00,63.66,63.67,63.6,63.65,14303.0,46.1695,46.1767,46.1259,46.1622,14303.0
2018-05-17 11:55:00,63.65,63.65,63.6,63.6,12547.0,46.1622,46.1622,46.1259,46.1259,12547.0
2018-05-17 12:00:00,63.6,63.65,63.59,63.63,15289.0,46.1259,46.1622,46.1187,46.1477,15289.0
2018-05-17 12:05:00,63.63,63.67,63.6,63.67,15875.0,46.1477,46.1767,46.1259,46.1767,15875.0
2018-05-17 12:10:00,63.68,63.69,63.65,63.66,14126.0,46.184,46.1912,46.1622,46.1695,14126.0
2018-05-17 12:15:00,63.66,63.68,63.63,63.64,9775.0,46.1695,46.184,46.1477,46.155,9775.0
2018-05-17 12:20:00,63.63,63.71,63.62,63.71,15556.0,46.1477,46.2057,46.1405,46.2057,15556.0
2018-05-17 12:25:00,63.7,63.7,63.63,63.64,16375.0,46.1985,46.1985,46.1477,46.155,16375.0
2018-05-17 12:30:00,63.64,63.65,63.62,63.63,14519.0,46.155,46.1622,46.1405,46.1477,14519.0
2018-05-17 12:35:00,63.62,63.7,63.62,63.63,39677.0,46.1405,46.1985,46.1405,46.1477,39677.0
2018-05-17 12:40:00,63.65,63.66,63.57,63.65,83702.0,46.1622,46.1695,46.1042,46.1622,83702.0
2018-05-17 12:45:00,63.65,63.7,63.61,63.61,73966.0,46.1622,46.1985,46.1332,46.1332,73966.0
2018-05-17 12:50:00,63.62,63.62,63.55,63.59,20381.0,46.1405,46.1405,46.0897,46.1187,20381.0
2018-05-17 12:55:00,63.61,63.67,63.6,63.64,23303.0,46.1332,46.1767,46.1259,46.155,23303.0
2018-05-17 13:00:00,63.62,63.65,63.61,63.63,15900.0,46.1405,46.1622,46.1332,46.1477,15900.0
2018-05-17 13:05:00,63.63,63.65,63.62,63.64,8183.0,46.1477,46.1622,46.1405,46.155,8183.0
2018-05-17 13:10:00,63.64,63.64,63.61,63.62,16470.0,46.155,46.155,46.1332,46.1405,16470.0
2018-05-17 13:15:00,63.62,63.63,63.58,63.59,21205.0,46.1405,46.1477,46.1114,46.1187,21205.0
2018-05-17 13:20:00,63.6,63.64,63.59,63.64,19548.0,46.1259,46.155,46.1187,46.155,19548.0
2018-05-17 13:25:00,63.63,63.64,63.59,63.61,19474.0,46.1477,46.155,46.1187,46.1332,19474.0
2018-05-17 13:30:00,63.62,63.66,63.62,63.64,9974.0,46.1405,46.1695,46.1405,46.155,9974.0
2018-05-17 13:35:00,63.64,63.64,63.6,63.6,11651.0,46.155,46.155,46.1259,46.1259,11651.0
2018-05-17 13:40:00,63.61,63.62,63.59,63.59,19707.0,46.1332,46.1405,46.1187,46.1187,19707.0
2018-05-17 13:45:00,63.59,63.67,63.59,63.63,29180.0,46.1187,46.1767,46.1187,46.1477,29180.0
2018-05-17 13:50:00,63.63,63.64,63.52,63.53,17712.0,46.1477,46.155,46.0679,46.0752,17712.0
2018-05-17 13:55:00,63.54,63.62,63.54,63.62,20860.0,46.0824,46.1405,46.0824,46.1405,20860.0
2018-05-17 14:00:00,63.61,63.72,63.58,63.71,27096.0,46.1332,46.213,46.1114,46.2057,27096.0
2018-05-17 14:05:00,63.7,63.71,63.63,63.64,9979.0,46.1985,46.2057,46.1477,46.155,9979.0
2018-05-17 14:10:00,63.65,63.69,63.65,63.65,12685.0,46.1622,46.1912,46.1622,46.1622,12685.0
2018-05-17 14:15:00,63.64,63.65,63.61,63.62,11521.0,46.155,46.1622,46.1332,46.1405,11521.0
2018-05-17 14:20:00,63.61,63.62,63.59,63.6,18992.0,46.1332,46.1405,46.1187,46.1259,18992.0
2018-05-17 14:25:00,63.6,63.65,63.59,63.64,23170.0,46.1259,46.1622,46.1187,46.155,23170.0
2018-05-17 14:30:00,63.65,63.66,63.6,63.61,12726.0,46.1622,46.1695,46.1259,46.1332,12726.0
2018-05-17 14:35:00,63.61,63.65,63.59,63.61,22405.0,46.1332,46.1622,46.1187,46.1332,22405.0
2018-05-17 14:40:00,63.61,63.61,63.55,63.58,15024.0,46.1332,46.1332,46.0897,46.1114,15024.0
2018-05-17 14:45:00,63.58,63.58,63.54,63.55,19622.0,46.1114,46.1114,46.0824,46.0897,19622.0
2018-05-17 14:50:00,63.55,63.64,63.55,63.62,14694.0,46.0897,46.155,46.0897,46.1405,14694.0
2018-05-17 14:55:00,63.62,63.62,63.59,63.62,12951.0,46.1405,46.1405,46.1187,46.1405,12951.0
2018-05-17 15:00:00,63.62,63.63,63.59,63.59,14581.0,46.1405,46.1477,46.1187,46.1187,14581.0
2018-05-17 15:05:00,63.59,63.61,63.58,63.6,27118.0,46.1187,46.1332,46.1114,46.1259,27118.0
2018-05-17 15:10:00,63.61,63.61,63.56,63.56,33988.0,46.1332,46.1332,46.0969,46.0969,33988.0
2018-05-17 15:15:00,63.56,63.57,63.51,63.53,24252.0,46.0969,46.1042,46.0607,46.0752,24252.0
2018-05-17 15:20:00,63.52,63.55,63.51,63.55,31405.0,46.0679,46.0897,46.0607,46.0897,31405.0
2018-05-17 15:25:00,63.55,63.55,63.49,63.5,31603.0,46.0897,46.0897,46.0462,46.0534,31603.0
2018-05-17 15:30:00,63.5,63.51,63.48,63.5,27345.0,46.0534,46.0607,46.0389,46.0534,27345.0
2018-05-17 15:35:00,63.5,63.55,63.49,63.55,27950.0,46.0534,46.0897,46.0462,46.0897,27950.0
2018-05-17 15:40:00,63.55,63.57,63.52,63.55,30322.0,46.0897,46.1042,46.0679,46.0897,30322.0
2018-05-17 15:45:00,63.55,63.58,63.55,63.58,45617.0,46.0897,46.1114,46.0897,46.1114,45617.0
2018-05-17 15:50:00,63.58,63.69,63.57,63.66,71662.0,46.1114,46.1912,46.1042,46.1695,71662.0
2018-05-17 15:55:00,63.66,63.75,63.62,63.67,166592.0,46.1695,46.2347,46.1405,46.1767,166592.0
2018-05-18 09:30:00,63.83,63.97,63.72,63.78,141414.0,46.2928,46.3943,46.213,46.2565,141414.0
2018-05-18 09:35:00,63.77,63.87,63.71,63.76,14550.0,46.2492,46.3218,46.2057,46.242,14550.0
2018-05-18 09:40:00,63.75,63.75,63.58,63.63,23547.0,46.2347,46.2347,46.1114,46.1477,23547.0
2018-05-18 09:45:00,63.64,63.64,63.54,63.61,34689.0,46.155,46.155,46.0824,46.1332,34689.0
2018-05-18 09:50:00,63.61,63.63,63.55,63.62,25928.0,46.1332,46.1477,46.0897,46.1405,25928.0
2018-05-18 09:55:00,63.61,63.62,63.53,63.55,31957.0,46.1332,46.1405,46.0752,46.0897,31957.0
2018-05-18 10:00:00,63.55,63.58,63.52,63.52,27523.0,46.0897,46.1114,46.0679,46.0679,27523.0
2018-05-18 10:05:00,63.52,63.61,63.51,63.6,20893.0,46.0679,46.1332,46.0607,46.1259,20893.0
2018-05-18 10:10:00,63.59,63.65,63.58,63.64,20475.0,46.1187,46.1622,46.1114,46.155,20475.0
2018-05-18 10:15:00,63.64,63.73,63.64,63.71,18833.0,46.155,46.2202,46.155,46.2057,18833.0
2018-05-18 10:20:00,63.71,63.78,63.7,63.71,14946.0,46.2057,46.2565,46.1985,46.2057,14946.0
2018-05-18 10:25:00,63.71,63.83,63.7,63.71,15958.0,46.2057,46.2928,46.1985,46.2057,15958.0
2018-05-18 10:30:00,63.71,63.77,63.69,63.77,24426.0,46.2057,46.2492,46.1912,46.2492,24426.0
2018-05-18 10:35:00,63.76,63.96,63.75,63.9,25019.0,46.242,46.387,46.2347,46.3435,25019.0
2018-05-18 10:40:00,63.9,63.96,63.86,63.87,22403.0,46.3435,46.387,46.3145,46.3218,22403.0
2018-05-18 10:45:00,63.87,63.87,63.75,63.75,17769.0,46.3218,46.3218,46.2347,46.2347,17769.0
2018-05-18 10:50:00,63.76,63.77,63.62,63.64,18717.0,46.242,46.2492,46.1405,46.155,18717.0
2018-05-18 10:55:00,63.64,63.65,63.51,63.51,36305.0,46.155,46.1622,46.0607,46.0607,36305.0
2018-05-18 11:00:00,63.52,63.52,63.4,63.45,37822.0,46.0679,46.0679,45.9809,46.0172,37822.0
2018-05-18 11:05:00,63.44,63.44,63.3,63.31,39802.0,46.0099,46.0099,45.9084,45.9156,39802.0
2018-05-18 11:10:00,63.31,63.32,63.18,63.18,40150.0,45.9156,45.9229,45.8213,45.8213,40150.0
2018-05-18 11:15:00,63.2,63.24,63.18,63.18,25532.0,45.8358,45.8649,45.8213,45.8213,25532.0
2018-05-18 11:20:00,63.18,63.18,63.01,63.03,37781.0,45.8213,45.8213,45.6981,45.7126,37781.0
2018-05-18 11:25:00,63.02,63.12,63.0,63.01,39437.0,45.7053,45.7778,45.6908,45.6981,39437.0
2018-05-18 11:30:00,63.01,63.05,63.01,63.05,18196.0,45.6981,45.7271,45.6981,45.7271,18196.0
2018-05-18 11:35:00,63.05,63.06,63.0,63.02,45087.0,45.7271,45.7343,45.6908,45.7053,45087.0
2018-05-18 11:40:00,63.03,63.12,63.03,63.11,25953.0,45.7126,45.7778,45.7126,45.7706,25953.0
2018-05-18 11:45:00,63.11,63.13,63.07,63.08,19211.0,45.7706,45.7851,45.7416,45.7488,19211.0
2018-05-18 11:50:00,63.07,63.14,63.06,63.12,18633.0,45.7416,45.7923,45.7343,45.7778,18633.0
2018-05-18 11:55:00,63.12,63.16,63.1,63.12,20752.0,45.7778,45.8068,45.7633,45.7778,20752.0
2018-05-18 12:00:00,63.11,63.15,63.1,63.15,16215.0,45.7706,45.7996,45.7633,45.7996,16215.0
2018-05-18 12:05:00,63.15,63.23,63.14,63.19,19240.0,45.7996,45.8576,45.7923,45.8286,19240.0
2018-05-18 12:10:00,63.2,63.22,63.18,63.19,12704.0,45.8358,45.8504,45.8213,45.8286,12704.0
2018-05-18 12:15:00,63.2,63.23,63.18,63.22,19744.0,45.8358,45.8576,45.8213,45.8504,19744.0
2018-05-18 12:20:00,63.22,63.22,63.18,63.2,10393.0,45.8504,45.8504,45.8213,45.8358,10393.0
2018-05-18 12:25:00,63.2,63.2,63.18,63.2,14428.0,45.8358,45.8358,45.8213,45.8358,14428.0
2018-05-18 12:30:00,63.2,63.23,63.17,63.23,17567.0,45.8358,45.8576,45.8141,45.8576,17567.0
2018-05-18 12:35:00,63.23,63.24,63.18,63.2,24107.0,45.8576,45.8649,45.8213,45.8358,24107.0
2018-05-18 12:40:00,63.2,63.23,63.18,63.19,21884.0,45.8358,45.8576,45.8213,45.8286,21884.0
2018-05-18 12:45:00,63.19,63.19,63.11,63.14,31796.0,45.8286,45.8286,45.7706,45.7923,31796.0
2018-05-18 12:50:00,63.13,63.14,63.12,63.13,29012.0,45.7851,45.7923,45.7778,45.7851,29012.0
2018-05-18 12:55:00,63.13,63.14,63.1,63.1,45924.0,45.7851,45.7923,45.7633,45.7633,45924.0
2018-05-18 13:00:00,63.11,63.11,63.01,63.01,24513.0,45.7706,45.7706,45.6981,45.6981,24513.0
2018-05-18 13:05:00,63.01,63.02,62.97,62.98,34820.0,45.6981,45.7053,45.669,45.6763,34820.0
2018-05-18 13:10:00,62.97,63.03,62.96,62.99,19834.0,45.669,45.7126,45.6618,45.6835,19834.0
2018-05-18 13:15:00,62.99,63.0,62.96,62.97,14784.0,45.6835,45.6908,45.6618,45.669,14784.0
2018-05-18 13:20:00,62.98,62.98,62.96,62.97,13782.0,45.6763,45.6763,45.6618,45.669,13782.0
2018-05-18 13:25:00,62.97,62.98,62.91,62.93,38814.0,45.669,45.6763,45.6255,45.64,38814.0
2018-05-18 13:30:00,62.94,63.0,62.93,62.94,24992.0,45.6473,45.6908,45.64,45.6473,24992.0
2018-05-18 13:35:00,62.94,63.0,62.93,63.0,13566.0,45.6473,45.6908,45.64,45.6908,13566.0
2018-05-18 13:40:00,63.01,63.04,63.0,63.02,13437.0,45.6981,45.7198,45.6908,45.7053,13437.0
2018-05-18 13:45:00,63.02,63.05,63.01,63.05,11395.0,45.7053,45.7271,45.6981,45.7271,11395.0
2018-05-18 13:50:00,63.05,63.07,63.04,63.05,18757.0,45.7271,45.7416,45.7198,45.7271,18757.0
2018-05-18 13:55:00,63.05,63.06,63.03,63.04,10999.0,45.7271,45.7343,45.7126,45.7198,10999.0
2018-05-18 14:00:00,63.04,63.07,63.03,63.06,13632.0,45.7198,45.7416,45.7126,45.7343,13632.0
2018-05-18 14:05:00,63.05,63.05,63.01,63.03,18655.0,45.7271,45.7271,45.6981,45.7126,18655.0
2018-05-18 14:10:00,63.03,63.06,63.02,63.06,12696.0,45.7126,45.7343,45.7053,45.7343,12696.0
2018-05-18 14:15:00,63.07,63.09,63.06,63.08,9152.0,45.7416,45.7561,45.7343,45.7488,9152.0
2018-05-18 14:20:00,63.08,63.09,63.05,63.08,12406.0,45.7488,45.7561,45.7271,45.7488,12406.0
2018-05-18 14:25:00,63.07,63.12,63.07,63.09,17132.0,45.7416,45.7778,45.7416,45.7561,17132.0
2018-05-18 14:30:00,63.09,63.1,63.07,63.1,12599.0,45.7561,45.7633,45.7416,45.7633,12599.0
2018-05-18 14:35:00,63.1,63.1,63.06,63.07,21449.0,45.7633,45.7633,45.7343,45.7416,21449.0
2018-05-18 14:40:00,63.07,63.14,63.06,63.13,14434.0,45.7416,45.7923,45.7343,45.7851,14434.0
2018-05-18 14:45:00,63.13,63.18,63.13,63.16,23090.0,45.7851,45.8213,45.7851,45.8068,23090.0
2018-05-18 14:50:00,63.16,63.16,63.12,63.14,11851.0,45.8068,45.8068,45.7778,45.7923,11851.0
2018-05-18 14:55:00,63.13,63.15,63.11,63.15,15815.0,45.7851,45.7996,45.7706,45.7996,15815.0
2018-05-18 15:00:00,63.14,63.15,63.05,63.05,21242.0,45.7923,45.7996,45.7271,45.7271,21242.0
2018-05-18 15:05:00,63.05,63.07,63.03,63.06,19215.0,45.7271,45.7416,45.7126,45.7343,19215.0
2018-05-18 15:10:00,63.05,63.1,63.04,63.08,31487.0,45.7271,45.7633,45.7198,45.7488,31487.0
2018-05-18 15:15:00,63.07,63.12,63.07,63.11,13268.0,45.7416,45.7778,45.7416,45.7706,13268.0
2018-05-18 15:20:00,63.1,63.11,63.07,63.07,18718.0,45.7633,45.7706,45.7416,45.7416,18718.0
2018-05-18 15:25:00,63.07,63.08,63.04,63.05,24560.0,45.7416,45.7488,45.7198,45.7271,24560.0
2018-05-18 15:30:00,63.05,63.09,63.04,63.08,28336.0,45.7271,45.7561,45.7198,45.7488,28336.0
2018-05-18 15:35:00,63.07,63.14,63.07,63.1,39936.0,45.7416,45.7923,45.7416,45.7633,39936.0
2018-05-18 15:40:00,63.1,63.12,63.08,63.09,37888.0,45.7633,45.7778,45.7488,45.7561,37888.0
2018-05-18 15:45:00,63.09,63.21,63.08,63.2,50174.0,45.7561,45.8431,45.7488,45.8358,50174.0
2018-05-18 15:50:00,63.19,63.21,63.16,63.18,67813.0,45.8286,45.8431,45.8068,45.8213,67813.0
2018-05-18 15:55:00,63.18,63.35,63.18,63.28,214389.0,45.8213,45.9446,45.8213,45.8939,214389.0
2018-05-21 09:30:00,63.4,63.57,63.23,63.33,64624.0,45.9809,46.1042,45.8576,45.9301,64624.0
2018-05-21 09:35:00,63.37,63.44,63.32,63.42,19459.0,45.9591,46.0099,45.9229,45.9954,19459.0
2018-05-21 09:40:00,63.37,63.41,63.3,63.37,32046.0,45.9591,45.9882,45.9084,45.9591,32046.0
2018-05-21 09:45:00,63.38,63.43,63.34,63.41,34265.0,45.9664,46.0027,45.9374,45.9882,34265.0
2018-05-21 09:50:00,63.4,63.41,63.29,63.31,40399.0,45.9809,45.9882,45.9011,45.9156,40399.0
2018-05-21 09:55:00,63.3,63.37,63.27,63.37,116788.0,45.9084,45.9591,45.8866,45.9591,116788.0
2018-05-21 10:00:00,63.37,63.55,63.35,63.53,45355.0,45.9591,46.0897,45.9446,46.0752,45355.0
2018-05-21 10:05:00,63.53,63.65,63.52,63.55,24965.0,46.0752,46.1622,46.0679,46.0897,24965.0
2018-05-21 10:10:00,63.55,63.61,63.43,63.46,14100.0,46.0897,46.1332,46.0027,46.0244,14100.0
2018-05-21 10:15:00,63.47,63.5,63.37,63.39,23536.0,46.0317,46.0534,45.9591,45.9736,23536.0
2018-05-21 10:20:00,63.4,63.46,63.4,63.41,16733.0,45.9809,46.0244,45.9809,45.9882,16733.0
2018-05-21 10:25:00,63.42,63.43,63.35,63.4,50081.0,45.9954,46.0027,45.9446,45.9809,50081.0
2018-05-21 10:30:00,63.4,63.45,63.38,63.43,24321.0,45.9809,46.0172,45.9664,46.0027,24321.0
2018-05-21 10:35:00,63.43,63.45,63.37,63.41,29397.0,46.0027,46.0172,45.9591,45.9882,29397.0
2018-05-21 10:40:00,63.41,63.48,63.41,63.45,31192.0,45.9882,46.0389,45.9882,46.0172,31192.0
2018-05-21 10:45:00,63.46,63.46,63.37,63.4,34594.0,46.0244,46.0244,45.9591,45.9809,34594.0
2018-05-21 10:50:00,63.41,63.47,63.4,63.44,25483.0,45.9882,46.0317,45.9809,46.0099,25483.0
2018-05-21 10:55:00,63.44,63.47,63.42,63.42,21868.0,46.0099,46.0317,45.9954,45.9954,21868.0
2018-05-21 11:00:00,63.43,63.45,63.36,63.38,25233.0,46.0027,46.0172,45.9519,45.9664,25233.0
2018-05-21 11:05:00,63.39,63.39,63.31,63.39,31804.0,45.9736,45.9736,45.9156,45.9736,31804.0
2018-05-21 11:10:00,63.38,63.41,63.36,63.37,13350.0,45.9664,45.9882,45.9519,45.9591,13350.0
2018-05-21 11:15:00,63.37,63.43,63.37,63.41,22227.0,45.9591,46.0027,45.9591,45.9882,22227.0
2018-05-21 11:20:00,63.41,63.46,63.4,63.43,20181.0,45.9882,46.0244,45.9809,46.0027,20181.0
2018-05-21 11:25:00,63.43,63.45,63.41,63.45,24856.0,46.0027,46.0172,45.9882,46.0172,24856.0
2018-05-21 11:30:00,63.45,63.52,63.45,63.52,13098.0,46.0172,46.0679,46.0172,46.0679,13098.0
2018-05-21 11:35:00,63.52,63.52,63.45,63.45,17574.0,46.0679,46.0679,46.0172,46.0172,17574.0
2018-05-21 11:40:00,63.43,63.46,63.36,63.38,16958.0,46.0027,46.0244,45.9519,45.9664,16958.0
2018-05-21 11:45:00,63.37,63.37,63.3,63.36,20702.0,45.9591,45.9591,45.9084,45.9519,20702.0
2018-05-21 11:50:00,63.36,63.39,63.34,63.34,27059.0,45.9519,45.9736,45.9374,45.9374,27059.0
2018-05-21 11:55:00,63.34,63.34,63.29,63.33,13590.0,45.9374,45.9374,45.9011,45.9301,13590.0
2018-05-21 12:00:00,63.33,63.41,63.32,63.41,19597.0,45.9301,45.9882,45.9229,45.9882,19597.0
2018-05-21 12:05:00,63.4,63.47,63.4,63.42,10394.0,45.9809,46.0317,45.9809,45.9954,10394.0
2018-05-21 12:10:00,63.42,63.47,63.39,63.46,11263.0,45.9954,46.0317,45.9736,46.0244,11263.0
2018-05-21 12:15:00,63.46,63.5,63.44,63.44,11153.0,46.0244,46.0534,46.0099,46.0099,11153.0
2018-05-21 12:20:00,63.44,63.52,63.44,63.51,14979.0,46.0099,46.0679,46.0099,46.0607,14979.0
2018-05-21 12:25:00,63.52,63.54,63.49,63.51,14401.0,46.0679,46.0824,46.0462,46.0607,14401.0
2018-05-21 12:30:00,63.51,63.53,63.47,63.51,12667.0,46.0607,46.0752,46.0317,46.0607,12667.0
2018-05-21 12:35:00,63.51,63.55,63.51,63.52,16133.0,46.0607,46.0897,46.0607,46.0679,16133.0
2018-05-21 12:40:00,63.51,63.55,63.5,63.52,12245.0,46.0607,46.0897,46.0534,46.0679,12245.0
2018-05-21 12:45:00,63.53,63.55,63.51,63.54,15769.0,46.0752,46.0897,46.0607,46.0824,15769.0
2018-05-21 12:50:00,63.54,63.54,63.5,63.5,9671.0,46.0824,46.0824,46.0534,46.0534,9671.0
2018-05-21 12:55:00,63.51,63.51,63.48,63.48,10856.0,46.0607,46.0607,46.0389,46.0389,10856.0
2018-05-21 13:00:00,63.49,63.57,63.49,63.56,13386.0,46.0462,46.1042,46.0462,46.0969,13386.0
2018-05-21 13:05:00,63.57,63.59,63.55,63.58,31333.0,46.1042,46.1187,46.0897,46.1114,31333.0
2018-05-21 13:10:00,63.59,63.61,63.56,63.58,19483.0,46.1187,46.1332,46.0969,46.1114,19483.0
2018-05-21 13:15:00,63.56,63.61,63.56,63.58,14812.0,46.0969,46.1332,46.0969,46.1114,14812.0
2018-05-21 13:20:00,63.58,63.59,63.56,63.56,12418.0,46.1114,46.1187,46.0969,46.0969,12418.0
2018-05-21 13:25:00,63.57,63.62,63.54,63.62,20539.0,46.1042,46.1405,46.0824,46.1405,20539.0
2018-05-21 13:30:00,63.62,63.64,63.6,63.62,16181.0,46.1405,46.155,46.1259,46.1405,16181.0
2018-05-21 13:35:00,63.61,63.62,63.6,63.61,9513.0,46.1332,46.1405,46.1259,46.1332,9513.0
2018-05-21 13:40:00,63.61,63.69,63.58,63.67,22927.0,46.1332,46.1912,46.1114,46.1767,22927.0
2018-05-21 13:45:00,63.68,63.73,63.67,63.69,27026.0,46.184,46.2202,46.1767,46.1912,27026.0
2018-05-21 13:50:00,63.67,63.69,63.66,63.67,13731.0,46.1767,46.1912,46.1695,46.1767,13731.0
2018-05-21 13:55:00,63.67,63.76,63.66,63.76,31817.0,46.1767,46.242,46.1695,46.242,31817.0
2018-05-21 14:00:00,63.75,63.77,63.7,63.76,29974.0,46.2347,46.2492,46.1985,46.242,29974.0
2018-05-21 14:05:00,63.76,63.76,63.69,63.72,23616.0,46.242,46.242,46.1912,46.213,23616.0
2018-05-21 14:10:00,63.73,63.74,63.72,63.74,13058.0,46.2202,46.2275,46.213,46.2275,13058.0
2018-05-21 14:15:00,63.75,63.79,63.73,63.79,28703.0,46.2347,46.2637,46.2202,46.2637,28703.0
2018-05-21 14:20:00,63.79,63.82,63.76,63.76,30896.0,46.2637,46.2855,46.242,46.242,30896.0
2018-05-21 14:25:00,63.76,63.77,63.73,63.74,14414.0,46.242,46.2492,46.2202,46.2275,14414.0
2018-05-21 14:30:00,63.74,63.82,63.73,63.79,19848.0,46.2275,46.2855,46.2202,46.2637,19848.0
2018-05-21 14:35:00,63.78,63.79,63.73,63.73,36906.0,46.2565,46.2637,46.2202,46.2202,36906.0
2018-05-21 14:40:00,63.73,63.73,63.68,63.69,17789.0,46.2202,46.2202,46.184,46.1912,17789.0
2018-05-21 14:45:00,63.7,63.74,63.69,63.74,14644.0,46.1985,46.2275,46.1912,46.2275,14644.0
2018-05-21 14:50:00,63.75,63.75,63.7,63.73,14993.0,46.2347,46.2347,46.1985,46.2202,14993.0
2018-05-21 14:55:00,63.72,63.76,63.72,63.76,19494.0,46.213,46.242,46.213,46.242,19494.0
2018-05-21 15:00:00,63.76,63.79,63.75,63.77,23072.0,46.242,46.2637,46.2347,46.2492,23072.0
2018-05-21 15:05:00,63.78,63.82,63.77,63.81,39072.0,46.2565,46.2855,46.2492,46.2783,39072.0
2018-05-21 15:10:00,63.8,63.84,63.79,63.81,22481.0,46.271,46.3,46.2637,46.2783,22481.0
2018-05-21 15:15:00,63.8,63.81,63.76,63.78,22412.0,46.271,46.2783,46.242,46.2565,22412.0
2018-05-21 15:20:00,63.78,63.78,63.66,63.67,28148.0,46.2565,46.2565,46.1695,46.1767,28148.0
2018-05-21 15:25:00,63.67,63.68,63.59,63.62,21464.0,46.1767,46.184,46.1187,46.1405,21464.0
2018-05-21 15:30:00,63.62,63.62,63.59,63.62,24425.0,46.1405,46.1405,46.1187,46.1405,24425.0
2018-05-21 15:35:00,63.61,63.64,63.6,63.63,37756.0,46.1332,46.155,46.1259,46.1477,37756.0
2018-05-21 15:40:00,63.63,63.64,63.57,63.58,39077.0,46.1477,46.155,46.1042,46.1114,39077.0
2018-05-21 15:45:00,63.58,63.69,63.58,63.69,45900.0,46.1114,46.1912,46.1114,46.1912,45900.0
2018-05-21 15:50:00,63.7,63.72,63.68,63.69,50503.0,46.1985,46.213,46.184,46.1912,50503.0
2018-05-21 15:55:00,63.68,63.73,63.64,63.71,214026.0,46.184,46.2202,46.155,46.2057,214026.0
2018-05-22 09:30:00,63.72,63.84,63.66,63.71,90859.0,46.213,46.3,46.1695,46.2057,90859.0
2018-05-22 09:35:00,63.72,63.8,63.68,63.79,13088.0,46.213,46.271,46.184,46.2637,13088.0
2018-05-22 09:40:00,63.76,63.82,63.7,63.81,19254.0,46.242,46.2855,46.1985,46.2783,19254.0
2018-05-22 09:45:00,63.8,63.92,63.79,63.9,18377.0,46.271,46.358,46.2637,46.3435,18377.0
2018-05-22 09:50:00,63.9,64.03,63.87,64.03,16596.0,46.3435,46.4378,46.3218,46.4378,16596.0
2018-05-22 09:55:00,64.03,64.15,64.02,64.12,36669.0,46.4378,46.5248,46.4306,46.5031,36669.0
2018-05-22 10:00:00,64.12,64.18,64.11,64.13,25886.0,46.5031,46.5466,46.4958,46.5103,25886.0
2018-05-22 10:05:00,64.12,64.16,64.06,64.09,31239.0,46.5031,46.5321,46.4596,46.4813,31239.0
2018-05-22 10:10:00,64.08,64.13,64.01,64.01,25000.0,46.4741,46.5103,46.4233,46.4233,25000.0
2018-05-22 10:15:00,64.01,64.17,63.97,64.13,44929.0,46.4233,46.5393,46.3943,46.5103,44929.0
2018-05-22 10:20:00,64.14,64.28,64.14,64.27,73903.0,46.5176,46.6191,46.5176,46.6119,73903.0
2018-05-22 10:25:00,64.28,64.38,64.24,64.35,84542.0,46.6191,46.6916,46.5901,46.6699,84542.0
2018-05-22 10:30:00,64.35,64.4,64.27,64.36,71233.0,46.6699,46.7061,46.6119,46.6771,71233.0
2018-05-22 10:35:00,64.38,64.38,64.09,64.09,33185.0,46.6916,46.6916,46.4813,46.4813,33185.0
2018-05-22 10:40:00,64.09,64.12,64.06,64.06,28211.0,46.4813,46.5031,46.4596,46.4596,28211.0
2018-05-22 10:45:00,64.05,64.05,63.96,63.96,24281.0,46.4523,46.4523,46.387,46.387,24281.0
2018-05-22 10:50:00,63.95,64.06,63.95,64.01,33685.0,46.3798,46.4596,46.3798,46.4233,33685.0
2018-05-22 10:55:00,64.01,64.07,63.99,64.02,19308.0,46.4233,46.4668,46.4088,46.4306,19308.0
2018-05-22 11:00:00,64.02,64.04,63.99,64.0,19254.0,46.4306,46.4451,46.4088,46.416,19254.0
2018-05-22 11:05:00,63.99,64.03,63.99,64.03,12364.0,46.4088,46.4378,46.4088,46.4378,12364.0
2018-05-22 11:10:00,64.04,64.05,63.97,64.0,25782.0,46.4451,46.4523,46.3943,46.416,25782.0
2018-05-22 11:15:00,64.0,64.02,63.9,63.93,24842.0,46.416,46.4306,46.3435,46.3653,24842.0
2018-05-22 11:20:00,63.93,63.93,63.88,63.92,11087.0,46.3653,46.3653,46.329,46.358,11087.0
2018-05-22 11:25:00,63.92,63.95,63.9,63.91,40178.0,46.358,46.3798,46.3435,46.3508,40178.0
2018-05-22 11:30:00,63.91,63.92,63.86,63.88,24386.0,46.3508,46.358,46.3145,46.329,24386.0
2018-05-22 11:35:00,63.87,63.88,63.77,63.77,26203.0,46.3218,46.329,46.2492,46.2492,26203.0
2018-05-22 11:40:00,63.78,63.87,63.77,63.84,29295.0,46.2565,46.3218,46.2492,46.3,29295.0
2018-05-22 11:45:00,63.84,63.84,63.77,63.81,28256.0,46.3,46.3,46.2492,46.2783,28256.0
2018-05-22 11:50:00,63.81,63.81,63.76,63.78,30212.0,46.2783,46.2783,46.242,46.2565,30212.0
2018-05-22 11:55:00,63.78,63.78,63.74,63.75,46950.0,46.2565,46.2565,46.2275,46.2347,46950.0
2018-05-22 12:00:00,63.75,63.77,63.74,63.75,35446.0,46.2347,46.2492,46.2275,46.2347,35446.0
2018-05-22 12:05:00,63.75,63.78,63.75,63.77,8866.0,46.2347,46.2565,46.2347,46.2492,8866.0
2018-05-22 12:10:00,63.78,63.8,63.76,63.79,9747.0,46.2565,46.271,46.242,46.2637,9747.0
2018-05-22 12:15:00,63.78,63.81,63.77,63.77,12648.0,46.2565,46.2783,46.2492,46.2492,12648.0
2018-05-22 12:20:00,63.78,63.81,63.77,63.8,21920.0,46.2565,46.2783,46.2492,46.271,21920.0
2018-05-22 12:25:00,63.81,63.88,63.8,63.88,14195.0,46.2783,46.329,46.271,46.329,14195.0
2018-05-22 12:30:00,63.89,63.96,63.88,63.88,16479.0,46.3363,46.387,46.329,46.329,16479.0
2018-05-22 12:35:00,63.89,63.93,63.88,63.93,15579.0,46.3363,46.3653,46.329,46.3653,15579.0
2018-05-22 12:40:00,63.92,63.93,63.85,63.86,12876.0,46.358,46.3653,46.3073,46.3145,12876.0
2018-05-22 12:45:00,63.86,63.87,63.78,63.79,14014.0,46.3145,46.3218,46.2565,46.2637,14014.0
2018-05-22 12:50:00,63.79,63.81,63.77,63.81,15132.0,46.2637,46.2783,46.2492,46.2783,15132.0
2018-05-22 12:55:00,63.8,63.81,63.76,63.8,29532.0,46.271,46.2783,46.242,46.271,29532.0
2018-05-22 13:00:00,63.8,63.8,63.74,63.75,19279.0,46.271,46.271,46.2275,46.2347,19279.0
2018-05-22 13:05:00,63.75,63.78,63.65,63.67,24336.0,46.2347,46.2565,46.1622,46.1767,24336.0
2018-05-22 13:10:00,63.67,63.69,63.63,63.66,13679.0,46.1767,46.1912,46.1477,46.1695,13679.0
2018-05-22 13:15:00,63.66,63.67,63.59,63.6,10993.0,46.1695,46.1767,46.1187,46.1259,10993.0
2018-05-22 13:20:00,63.6,63.62,63.58,63.59,23844.0,46.1259,46.1405,46.1114,46.1187,23844.0
2018-05-22 13:25:00,63.59,63.63,63.57,63.61,17554.0,46.1187,46.1477,46.1042,46.1332,17554.0
2018-05-22 13:30:00,63.61,63.64,63.59,63.62,16346.0,46.1332,46.155,46.1187,46.1405,16346.0
2018-05-22 13:35:00,63.61,63.63,63.57,63.62,14536.0,46.1332,46.1477,46.1042,46.1405,14536.0
2018-05-22 13:40:00,63.62,63.64,63.61,63.64,7748.0,46.1405,46.155,46.1332,46.155,7748.0
2018-05-22 13:45:00,63.63,63.69,63.63,63.68,11745.0,46.1477,46.1912,46.1477,46.184,11745.0
2018-05-22 13:50:00,63.68,63.71,63.68,63.69,18535.0,46.184,46.2057,46.184,46.1912,18535.0
2018-05-22 13:55:00,63.69,63.79,63.69,63.76,22124.0,46.1912,46.2637,46.1912,46.242,22124.0
2018-05-22 14:00:00,63.77,63.8,63.73,63.76,16858.0,46.2492,46.271,46.2202,46.242,16858.0
2018-05-22 14:05:00,63.75,63.78,63.75,63.76,11889.0,46.2347,46.2565,46.2347,46.242,11889.0
2018-05-22 14:10:00,63.77,63.77,63.74,63.77,7754.0,46.2492,46.2492,46.2275,46.2492,7754.0
2018-05-22 14:15:00,63.77,63.77,63.72,63.74,11895.0,46.2492,46.2492,46.213,46.2275,11895.0
2018-05-22 14:20:00,63.73,63.73,63.68,63.68,13532.0,46.2202,46.2202,46.184,46.184,13532.0
2018-05-22 14:25:00,63.68,63.72,63.68,63.7,13354.0,46.184,46.213,46.184,46.1985,13354.0
2018-05-22 14:30:00,63.71,63.72,63.69,63.69,29388.0,46.2057,46.213,46.1912,46.1912,29388.0
2018-05-22 14:35:00,63.7,63.72,63.69,63.72,15743.0,46.1985,46.213,46.1912,46.213,15743.0
2018-05-22 14:40:00,63.72,63.75,63.69,63.75,35631.0,46.213,46.2347,46.1912,46.2347,35631.0
2018-05-22 14:45:00,63.75,63.78,63.73,63.78,20834.0,46.2347,46.2565,46.2202,46.2565,20834.0
2018-05-22 14:50:00,63.78,63.82,63.73,63.8,57955.0,46.2565,46.2855,46.2202,46.271,57955.0
2018-05-22 14:55:00,63.81,63.85,63.79,63.8,30616.0,46.2783,46.3073,46.2637,46.271,30616.0
2018-05-22 15:00:00,63.8,63.82,63.77,63.77,25604.0,46.271,46.2855,46.2492,46.2492,25604.0
2018-05-22 15:05:00,63.76,63.81,63.76,63.78,25438.0,46.242,46.2783,46.242,46.2565,25438.0
2018-05-22 15:10:00,63.78,63.82,63.78,63.81,7539.0,46.2565,46.2855,46.2565,46.2783,7539.0
2018-05-22 15:15:00,63.82,63.84,63.75,63.75,19187.0,46.2855,46.3,46.2347,46.2347,19187.0
2018-05-22 15:20:00,63.75,63.77,63.73,63.76,12780.0,46.2347,46.2492,46.2202,46.242,12780.0
2018-05-22 15:25:00,63.75,63.77,63.74,63.74,15661.0,46.2347,46.2492,46.2275,46.2275,15661.0
2018-05-22 15:30:00,63.76,63.76,63.67,63.72,24599.0,46.242,46.242,46.1767,46.213,24599.0
2018-05-22 15:35:00,63.71,63.76,63.69,63.75,27071.0,46.2057,46.242,46.1912,46.2347,27071.0
2018-05-22 15:40:00,63.75,63.77,63.73,63.77,33623.0,46.2347,46.2492,46.2202,46.2492,33623.0
2018-05-22 15:45:00,63.76,63.78,63.71,63.75,42031.0,46.242,46.2565,46.2057,46.2347,42031.0
2018-05-22 15:50:00,63.74,63.77,63.68,63.69,52057.0,46.2275,46.2492,46.184,46.1912,52057.0
2018-05-22 15:55:00,63.69,63.92,63.69,63.82,219053.0,46.1912,46.358,46.1912,46.2855,219053.0
2018-05-23 09:30:00,63.83,64.18,63.75,64.16,73452.0,46.2928,46.5466,46.2347,46.5321,73452.0
2018-05-23 09:35:00,64.16,64.17,63.83,63.85,26091.0,46.5321,46.5393,46.2928,46.3073,26091.0
2018-05-23 09:40:00,63.87,63.97,63.83,63.92,31405.0,46.3218,46.3943,46.2928,46.358,31405.0
2018-05-23 09:45:00,63.91,63.95,63.83,63.9,26498.0,46.3508,46.3798,46.2928,46.3435,26498.0
2018-05-23 09:50:00,63.91,63.93,63.85,63.91,34471.0,46.3508,46.3653,46.3073,46.3508,34471.0
2018-05-23 09:55:00,63.91,63.93,63.81,63.88,63938.0,46.3508,46.3653,46.2783,46.329,63938.0
2018-05-23 10:00:00,63.9,64.0,63.87,63.98,47400.0,46.3435,46.416,46.3218,46.4015,47400.0
2018-05-23 10:05:00,63.99,64.07,63.94,63.94,67562.0,46.4088,46.4668,46.3725,46.3725,67562.0
2018-05-23 10:10:00,63.93,63.98,63.81,63.87,53641.0,46.3653,46.4015,46.2783,46.3218,53641.0
2018-05-23 10:15:00,63.88,63.88,63.82,63.85,24878.0,46.329,46.329,46.2855,46.3073,24878.0
2018-05-23 10:20:00,63.85,63.9,63.83,63.85,37214.0,46.3073,46.3435,46.2928,46.3073,37214.0
2018-05-23 10:25:00,63.84,63.89,63.83,63.86,33703.0,46.3,46.3363,46.2928,46.3145,33703.0
2018-05-23 10:30:00,63.86,63.99,63.86,63.96,31890.0,46.3145,46.4088,46.3145,46.387,31890.0
2018-05-23 10:35:00,63.96,64.01,63.93,64.0,25192.0,46.387,46.4233,46.3653,46.416,25192.0
2018-05-23 10:40:00,64.0,64.13,63.99,64.12,16717.0,46.416,46.5103,46.4088,46.5031,16717.0
2018-05-23 10:45:00,64.12,64.22,64.11,64.19,18313.0,46.5031,46.5756,46.4958,46.5538,18313.0
2018-05-23 10:50:00,64.18,64.22,64.16,64.21,30664.0,46.5466,46.5756,46.5321,46.5684,30664.0
2018-05-23 10:55:00,64.22,64.23,64.08,64.09,28872.0,46.5756,46.5829,46.4741,46.4813,28872.0
2018-05-23 11:00:00,64.08,64.08,63.97,63.98,33510.0,46.4741,46.4741,46.3943,46.4015,33510.0
2018-05-23 11:05:00,63.98,64.03,63.97,64.02,28564.0,46.4015,46.4378,46.3943,46.4306,28564.0
2018-05-23 11:10:00,64.01,64.06,63.99,64.06,18233.0,46.4233,46.4596,46.4088,46.4596,18233.0
2018-05-23 11:15:00,64.06,64.08,64.03,64.06,18295.0,46.4596,46.4741,46.4378,46.4596,18295.0
2018-05-23 11:20:00,64.06,64.1,64.02,64.06,19095.0,46.4596,46.4886,46.4306,46.4596,19095.0
2018-05-23 11:25:00,64.06,64.06,64.01,64.01,11239.0,46.4596,46.4596,46.4233,46.4233,11239.0
2018-05-23 11:30:00,64.02,64.03,63.92,63.94,16749.0,46.4306,46.4378,46.358,46.3725,16749.0
2018-05-23 11:35:00,63.93,63.94,63.86,63.87,19001.0,46.3653,46.3725,46.3145,46.3218,19001.0
2018-05-23 11:40:00,63.87,63.88,63.8,63.83,21975.0,46.3218,46.329,46.271,46.2928,21975.0
2018-05-23 11:45:00,63.83,63.85,63.76,63.76,21745.0,46.2928,46.3073,46.242,46.242,21745.0
2018-05-23 11:50:00,63.76,63.81,63.75,63.76,19922.0,46.242,46.2783,46.2347,46.242,19922.0
2018-05-23 11:55:00,63.77,63.78,63.71,63.72,22513.0,46.2492,46.2565,46.2057,46.213,22513.0
2018-05-23 12:00:00,63.73,63.83,63.72,63.81,13432.0,46.2202,46.2928,46.213,46.2783,13432.0
2018-05-23 12:05:00,63.81,63.81,63.73,63.73,27974.0,46.2783,46.2783,46.2202,46.2202,27974.0
2018-05-23 12:10:00,63.74,63.76,63.72,63.75,16823.0,46.2275,46.242,46.213,46.2347,16823.0
2018-05-23 12:15:00,63.75,63.81,63.74,63.79,24900.0,46.2347,46.2783,46.2275,46.2637,24900.0
2018-05-23 12:20:00,63.78,63.8,63.74,63.75,11954.0,46.2565,46.271,46.2275,46.2347,11954.0
2018-05-23 12:25:00,63.75,63.76,63.72,63.72,9778.0,46.2347,46.242,46.213,46.213,9778.0
2018-05-23 12:30:00,63.72,63.73,63.65,63.67,20761.0,46.213,46.2202,46.1622,46.1767,20761.0
2018-05-23 12:35:00,63.67,63.67,63.63,63.65,28751.0,46.1767,46.1767,46.1477,46.1622,28751.0
2018-05-23 12:40:00,63.66,63.69,63.63,63.64,36403.0,46.1695,46.1912,46.1477,46.155,36403.0
2018-05-23 12:45:00,63.64,63.66,63.62,63.64,22607.0,46.155,46.1695,46.1405,46.155,22607.0
2018-05-23 12:50:00,63.64,63.67,63.63,63.65,37250.0,46.155,46.1767,46.1477,46.1622,37250.0
2018-05-23 12:55:00,63.65,63.7,63.64,63.68,85424.0,46.1622,46.1985,46.155,46.184,85424.0
2018-05-23 13:00:00,63.69,63.8,63.65,63.8,63014.0,46.1912,46.271,46.1622,46.271,63014.0
2018-05-23 13:05:00,63.79,63.79,63.69,63.76,53194.0,46.2637,46.2637,46.1912,46.242,53194.0
2018-05-23 13:10:00,63.76,63.77,63.72,63.72,21269.0,46.242,46.2492,46.213,46.213,21269.0
2018-05-23 13:15:00,63.73,63.79,63.71,63.77,13900.0,46.2202,46.2637,46.2057,46.2492,13900.0
2018-05-23 13:20:00,63.77,63.79,63.77,63.77,11350.0,46.2492,46.2637,46.2492,46.2492,11350.0
2018-05-23 13:25:00,63.78,63.78,63.74,63.77,24286.0,46.2565,46.2565,46.2275,46.2492,24286.0
2018-05-23 13:30:00,63.77,63.84,63.74,63.82,20229.0,46.2492,46.3,46.2275,46.2855,20229.0
2018-05-23 13:35:00,63.82,63.85,63.8,63.81,19358.0,46.2855,46.3073,46.271,46.2783,19358.0
2018-05-23 13:40:00,63.8,63.8,63.7,63.73,31045.0,46.271,46.271,46.1985,46.2202,31045.0
2018-05-23 13:45:00,63.73,63.75,63.71,63.71,15679.0,46.2202,46.2347,46.2057,46.2057,15679.0
2018-05-23 13:50:00,63.71,63.76,63.71,63.73,13389.0,46.2057,46.242,46.2057,46.2202,13389.0
2018-05-23 13:55:00,63.73,63.78,63.73,63.78,22834.0,46.2202,46.2565,46.2202,46.2565,22834.0
2018-05-23 14:00:00,63.78,63.87,63.76,63.82,35762.0,46.2565,46.3218,46.242,46.2855,35762.0
2018-05-23 14:05:00,63.82,63.87,63.8,63.87,63238.0,46.2855,46.3218,46.271,46.3218,63238.0
2018-05-23 14:10:00,63.87,63.94,63.86,63.9,64212.0,46.3218,46.3725,46.3145,46.3435,64212.0
2018-05-23 14:15:00,63.9,63.9,63.83,63.85,43677.0,46.3435,46.3435,46.2928,46.3073,43677.0
2018-05-23 14:20:00,63.86,63.89,63.84,63.88,35168.0,46.3145,46.3363,46.3,46.329,35168.0
2018-05-23 14:25:00,63.89,63.89,63.84,63.87,61890.0,46.3363,46.3363,46.3,46.3218,61890.0
2018-05-23 14:30:00,63.87,63.89,63.78,63.78,29475.0,46.3218,46.3363,46.2565,46.2565,29475.0
2018-05-23 14:35:00,63.79,63.87,63.78,63.82,93089.0,46.2637,46.3218,46.2565,46.2855,93089.0
2018-05-23 14:40:00,63.83,63.87,63.81,63.81,33573.0,46.2928,46.3218,46.2783,46.2783,33573.0
2018-05-23 14:45:00,63.81,63.83,63.8,63.83,43283.0,46.2783,46.2928,46.271,46.2928,43283.0
2018-05-23 14:50:00,63.83,63.89,63.82,63.89,50682.0,46.2928,46.3363,46.2855,46.3363,50682.0
2018-05-23 14:55:00,63.89,63.98,63.88,63.92,54653.0,46.3363,46.4015,46.329,46.358,54653.0
2018-05-23 15:00:00,63.92,63.97,63.91,63.97,47943.0,46.358,46.3943,46.3508,46.3943,47943.0
2018-05-23 15:05:00,63.96,64.0,63.95,63.97,52418.0,46.387,46.416,46.3798,46.3943,52418.0
2018-05-23 15:10:00,63.98,64.0,63.94,63.99,93265.0,46.4015,46.416,46.3725,46.4088,93265.0
2018-05-23 15:15:00,63.98,63.99,63.88,63.92,135231.0,46.4015,46.4088,46.329,46.358,135231.0
2018-05-23 15:20:00,63.92,63.95,63.91,63.95,53923.0,46.358,46.3798,46.3508,46.3798,53923.0
2018-05-23 15:25:00,63.95,63.95,63.9,63.91,60633.0,46.3798,46.3798,46.3435,46.3508,60633.0
2018-05-23 15:30:00,63.91,63.93,63.87,63.87,80914.0,46.3508,46.3653,46.3218,46.3218,80914.0
2018-05-23 15:35:00,63.87,63.9,63.84,63.9,111537.0,46.3218,46.3435,46.3,46.3435,111537.0
2018-05-23 15:40:00,63.9,63.95,63.87,63.91,183729.0,46.3435,46.3798,46.3218,46.3508,183729.0
2018-05-23 15:45:00,63.9,63.9,63.8,63.83,328405.0,46.3435,46.3435,46.271,46.2928,328405.0
2018-05-23 15:50:00,63.84,63.94,63.83,63.94,683894.0,46.3,46.3725,46.2928,46.3725,683894.0
2018-05-23 15:55:00,63.94,63.95,63.89,63.91,298365.0,46.3725,46.3798,46.3363,46.3508,298365.0
2018-05-24 09:30:00,63.9,64.11,63.89,63.89,58742.0,46.3435,46.4958,46.3363,46.3363,58742.0
2018-05-24 09:35:00,63.9,63.9,63.77,63.81,31234.0,46.3435,46.3435,46.2492,46.2783,31234.0
2018-05-24 09:40:00,63.82,63.85,63.75,63.8,38572.0,46.2855,46.3073,46.2347,46.271,38572.0
2018-05-24 09:45:00,63.83,63.87,63.78,63.86,24664.0,46.2928,46.3218,46.2565,46.3145,24664.0
2018-05-24 09:50:00,63.87,63.88,63.7,63.72,51903.0,46.3218,46.329,46.1985,46.213,51903.0
2018-05-24 09:55:00,63.72,63.76,63.63,63.74,38251.0,46.213,46.242,46.1477,46.2275,38251.0
2018-05-24 10:00:00,63.75,63.79,63.69,63.79,42044.0,46.2347,46.2637,46.1912,46.2637,42044.0
2018-05-24 10:05:00,63.79,63.79,63.63,63.76,120054.0,46.2637,46.2637,46.1477,46.242,120054.0
2018-05-24 10:10:00,63.77,63.78,63.71,63.78,43714.0,46.2492,46.2565,46.2057,46.2565,43714.0
2018-05-24 10:15:00,63.77,63.87,63.76,63.86,54602.0,46.2492,46.3218,46.242,46.3145,54602.0
2018-05-24 10:20:00,63.86,63.9,63.81,63.82,53180.0,46.3145,46.3435,46.2783,46.2855,53180.0
2018-05-24 10:25:00,63.83,63.94,63.79,63.91,46691.0,46.2928,46.3725,46.2637,46.3508,46691.0
2018-05-24 10:30:00,63.9,64.0,63.88,63.97,30995.0,46.3435,46.416,46.329,46.3943,30995.0
2018-05-24 10:35:00,63.97,63.97,63.78,63.8,60558.0,46.3943,46.3943,46.2565,46.271,60558.0
2018-05-24 10:40:00,63.8,63.95,63.79,63.91,32625.0,46.271,46.3798,46.2637,46.3508,32625.0
2018-05-24 10:45:00,63.91,63.96,63.88,63.96,45000.0,46.3508,46.387,46.329,46.387,45000.0
2018-05-24 10:50:00,63.96,64.0,63.94,63.96,42873.0,46.387,46.416,46.3725,46.387,42873.0
2018-05-24 10:55:00,63.97,64.08,63.96,64.01,63533.0,46.3943,46.4741,46.387,46.4233,63533.0
2018-05-24 11:00:00,64.01,64.01,63.84,63.85,77267.0,46.4233,46.4233,46.3,46.3073,77267.0
2018-05-24 11:05:00,63.85,63.93,63.8,63.91,65545.0,46.3073,46.3653,46.271,46.3508,65545.0
2018-05-24 11:10:00,63.91,64.01,63.88,64.0,31415.0,46.3508,46.4233,46.329,46.416,31415.0
2018-05-24 11:15:00,64.0,64.06,63.98,64.06,35923.0,46.416,46.4596,46.4015,46.4596,35923.0
2018-05-24 11:20:00,64.06,64.06,63.88,63.91,75318.0,46.4596,46.4596,46.329,46.3508,75318.0
2018-05-24 11:25:00,63.91,63.96,63.81,63.91,94273.0,46.3508,46.387,46.2783,46.3508,94273.0
2018-05-24 11:30:00,63.9,63.95,63.79,63.8,70403.0,46.3435,46.3798,46.2637,46.271,70403.0
2018-05-24 11:35:00,63.8,64.07,63.78,64.06,95682.0,46.271,46.4668,46.2565,46.4596,95682.0
2018-05-24 11:40:00,64.05,64.06,63.9,63.92,136828.0,46.4523,46.4596,46.3435,46.358,136828.0
2018-05-24 11:45:00,63.92,63.93,63.79,63.79,78398.0,46.358,46.3653,46.2637,46.2637,78398.0
2018-05-24 11:50:00,63.78,63.85,63.77,63.79,32990.0,46.2565,46.3073,46.2492,46.2637,32990.0
2018-05-24 11:55:00,63.79,63.8,63.73,63.77,26659.0,46.2637,46.271,46.2202,46.2492,26659.0
2018-05-24 12:00:00,63.76,63.82,63.74,63.8,29941.0,46.242,46.2855,46.2275,46.271,29941.0
2018-05-24 12:05:00,63.81,63.84,63.78,63.79,15903.0,46.2783,46.3,46.2565,46.2637,15903.0
2018-05-24 12:10:00,63.79,63.83,63.78,63.82,20393.0,46.2637,46.2928,46.2565,46.2855,20393.0
2018-05-24 12:15:00,63.82,63.83,63.79,63.82,24587.0,46.2855,46.2928,46.2637,46.2855,24587.0
2018-05-24 12:20:00,63.82,63.84,63.79,63.83,21741.0,46.2855,46.3,46.2637,46.2928,21741.0
2018-05-24 12:25:00,63.83,63.86,63.78,63.86,27930.0,46.2928,46.3145,46.2565,46.3145,27930.0
2018-05-24 12:30:00,63.86,63.89,63.85,63.88,23022.0,46.3145,46.3363,46.3073,46.329,23022.0
2018-05-24 12:35:00,63.88,63.9,63.85,63.89,30275.0,46.329,46.3435,46.3073,46.3363,30275.0
2018-05-24 12:40:00,63.88,63.9,63.84,63.85,17554.0,46.329,46.3435,46.3,46.3073,17554.0
2018-05-24 12:45:00,63.84,63.85,63.71,63.8,53408.0,46.3,46.3073,46.2057,46.271,53408.0
2018-05-24 12:50:00,63.81,63.81,63.76,63.8,18151.0,46.2783,46.2783,46.242,46.271,18151.0
2018-05-24 12:55:00,63.81,63.84,63.76,63.76,21253.0,46.2783,46.3,46.242,46.242,21253.0
2018-05-24 13:00:00,63.77,63.82,63.73,63.77,22223.0,46.2492,46.2855,46.2202,46.2492,22223.0
2018-05-24 13:05:00,63.77,63.79,63.74,63.76,18967.0,46.2492,46.2637,46.2275,46.242,18967.0
2018-05-24 13:10:00,63.76,63.79,63.76,63.77,16208.0,46.242,46.2637,46.242,46.2492,16208.0
2018-05-24 13:15:00,63.78,63.83,63.76,63.82,18067.0,46.2565,46.2928,46.242,46.2855,18067.0
2018-05-24 13:20:00,63.82,63.83,63.77,63.79,13909.0,46.2855,46.2928,46.2492,46.2637,13909.0
2018-05-24 13:25:00,63.8,63.8,63.75,63.76,18604.0,46.271,46.271,46.2347,46.242,18604.0
2018-05-24 13:30:00,63.78,63.79,63.74,63.77,23533.0,46.2565,46.2637,46.2275,46.2492,23533.0
2018-05-24 13:35:00,63.76,63.8,63.76,63.78,14992.0,46.242,46.271,46.242,46.2565,14992.0
2018-05-24 13:40:00,63.79,63.83,63.77,63.81,19766.0,46.2637,46.2928,46.2492,46.2783,19766.0
2018-05-24 13:45:00,63.82,63.85,63.8,63.81,21601.0,46.2855,46.3073,46.271,46.2783,21601.0
2018-05-24 13:50:00,63.82,63.88,63.81,63.86,29294.0,46.2855,46.329,46.2783,46.3145,29294.0
2018-05-24 13:55:00,63.85,63.86,63.81,63.82,31051.0,46.3073,46.3145,46.2783,46.2855,31051.0
2018-05-24 14:00:00,63.82,63.82,63.75,63.78,23740.0,46.2855,46.2855,46.2347,46.2565,23740.0
2018-05-24 14:05:00,63.79,63.82,63.77,63.79,19685.0,46.2637,46.2855,46.2492,46.2637,19685.0
2018-05-24 14:10:00,63.78,63.79,63.75,63.76,18644.0,46.2565,46.2637,46.2347,46.242,18644.0
2018-05-24 14:15:00,63.77,63.83,63.75,63.82,40189.0,46.2492,46.2928,46.2347,46.2855,40189.0
2018-05-24 14:20:00,63.82,63.83,63.78,63.81,23653.0,46.2855,46.2928,46.2565,46.2783,23653.0
2018-05-24 14:25:00,63.82,63.83,63.78,63.81,31857.0,46.2855,46.2928,46.2565,46.2783,31857.0
2018-05-24 14:30:00,63.81,63.82,63.75,63.79,38403.0,46.2783,46.2855,46.2347,46.2637,38403.0
2018-05-24 14:35:00,63.79,63.8,63.74,63.78,26082.0,46.2637,46.271,46.2275,46.2565,26082.0
2018-05-24 14:40:00,63.78,63.8,63.77,63.79,20207.0,46.2565,46.271,46.2492,46.2637,20207.0
2018-05-24 14:45:00,63.79,63.81,63.77,63.78,19155.0,46.2637,46.2783,46.2492,46.2565,19155.0
2018-05-24 14:50:00,63.78,63.81,63.74,63.76,31058.0,46.2565,46.2783,46.2275,46.242,31058.0
2018-05-24 14:55:00,63.76,63.78,63.75,63.76,27477.0,46.242,46.2565,46.2347,46.242,27477.0
2018-05-24 15:00:00,63.75,63.76,63.71,63.75,38014.0,46.2347,46.242,46.2057,46.2347,38014.0
2018-05-24 15:05:00,63.74,63.78,63.73,63.78,155638.0,46.2275,46.2565,46.2202,46.2565,155638.0
2018-05-24 15:10:00,63.79,63.85,63.78,63.82,28374.0,46.2637,46.3073,46.2565,46.2855,28374.0
2018-05-24 15:15:00,63.82,63.88,63.79,63.88,394358.0,46.2855,46.329,46.2637,46.329,394358.0
2018-05-24 15:20:00,63.87,63.92,63.86,63.9,32226.0,46.3218,46.358,46.3145,46.3435,32226.0
2018-05-24 15:25:00,63.89,63.94,63.88,63.91,46739.0,46.3363,46.3725,46.329,46.3508,46739.0
2018-05-24 15:30:00,63.91,63.95,63.87,63.87,40042.0,46.3508,46.3798,46.3218,46.3218,40042.0
2018-05-24 15:35:00,63.87,63.97,63.87,63.94,42937.0,46.3218,46.3943,46.3218,46.3725,42937.0
2018-05-24 15:40:00,63.93,63.98,63.9,63.96,42155.0,46.3653,46.4015,46.3435,46.387,42155.0
2018-05-24 15:45:00,63.95,63.98,63.92,63.98,50149.0,46.3798,46.4015,46.358,46.4015,50149.0
2018-05-24 15:50:00,63.97,64.0,63.96,63.98,52090.0,46.3943,46.416,46.387,46.4015,52090.0
2018-05-24 15:55:00,63.97,64.06,63.97,64.0,217312.0,46.3943,46.4596,46.3943,46.416,217312.0
2018-05-25 09:30:00,64.16,64.46,64.16,64.39,70330.0,46.5321,46.7497,46.5321,46.6989,70330.0
2018-05-25 09:35:00,64.37,64.4,64.18,64.31,27192.0,46.6844,46.7061,46.5466,46.6409,27192.0
2018-05-25 09:40:00,64.32,64.33,64.19,64.2,29374.0,46.6481,46.6554,46.5538,46.5611,29374.0
2018-05-25 09:45:00,64.18,64.29,64.12,64.27,28088.0,46.5466,46.6264,46.5031,46.6119,28088.0
2018-05-25 09:50:00,64.26,64.39,64.25,64.38,24821.0,46.6046,46.6989,46.5974,46.6916,24821.0
2018-05-25 09:55:00,64.37,64.42,64.35,64.4,20310.0,46.6844,46.7207,46.6699,46.7061,20310.0
2018-05-25 10:00:00,64.4,64.46,64.3,64.3,26818.0,46.7061,46.7497,46.6336,46.6336,26818.0
2018-05-25 10:05:00,64.31,64.32,64.22,64.27,37074.0,46.6409,46.6481,46.5756,46.6119,37074.0
2018-05-25 10:10:00,64.27,64.35,64.27,64.3,32331.0,46.6119,46.6699,46.6119,46.6336,32331.0
2018-05-25 10:15:00,64.3,64.4,64.26,64.4,26413.0,46.6336,46.7061,46.6046,46.7061,26413.0
2018-05-25 10:20:00,64.4,64.44,64.36,64.4,21854.0,46.7061,46.7352,46.6771,46.7061,21854.0
2018-05-25 10:25:00,64.41,64.48,64.39,64.43,28815.0,46.7134,46.7642,46.6989,46.7279,28815.0
2018-05-25 10:30:00,64.44,64.49,64.43,64.44,24311.0,46.7352,46.7714,46.7279,46.7352,24311.0
2018-05-25 10:35:00,64.44,64.48,64.38,64.38,27766.0,46.7352,46.7642,46.6916,46.6916,27766.0
2018-05-25 10:40:00,64.39,64.41,64.28,64.28,28077.0,46.6989,46.7134,46.6191,46.6191,28077.0
2018-05-25 10:45:00,64.27,64.29,64.23,64.24,34066.0,46.6119,46.6264,46.5829,46.5901,34066.0
2018-05-25 10:50:00,64.25,64.25,64.15,64.17,22944.0,46.5974,46.5974,46.5248,46.5393,22944.0
2018-05-25 10:55:00,64.17,64.17,64.08,64.13,35702.0,46.5393,46.5393,46.4741,46.5103,35702.0
2018-05-25 11:00:00,64.14,64.14,64.06,64.09,35782.0,46.5176,46.5176,46.4596,46.4813,35782.0
2018-05-25 11:05:00,64.09,64.13,64.06,64.06,21494.0,46.4813,46.5103,46.4596,46.4596,21494.0
2018-05-25 11:10:00,64.07,64.16,64.07,64.13,24967.0,46.4668,46.5321,46.4668,46.5103,24967.0
2018-05-25 11:15:00,64.14,64.16,64.12,64.15,35971.0,46.5176,46.5321,46.5031,46.5248,35971.0
2018-05-25 11:20:00,64.15,64.23,64.15,64.22,14372.0,46.5248,46.5829,46.5248,46.5756,14372.0
2018-05-25 11:25:00,64.21,64.22,64.19,64.22,19647.0,46.5684,46.5756,46.5538,46.5756,19647.0
2018-05-25 11:30:00,64.22,64.24,64.17,64.17,12422.0,46.5756,46.5901,46.5393,46.5393,12422.0
2018-05-25 11:35:00,64.17,64.18,64.12,64.13,16485.0,46.5393,46.5466,46.5031,46.5103,16485.0
2018-05-25 11:40:00,64.13,64.14,64.1,64.13,18905.0,46.5103,46.5176,46.4886,46.5103,18905.0
2018-05-25 11:45:00,64.13,64.24,64.12,64.24,17818.0,46.5103,46.5901,46.5031,46.5901,17818.0
2018-05-25 11:50:00,64.23,64.25,64.23,64.24,6176.0,46.5829,46.5974,46.5829,46.5901,6176.0
2018-05-25 11:55:00,64.24,64.28,64.23,64.27,7772.0,46.5901,46.6191,46.5829,46.6119,7772.0
2018-05-25 12:00:00,64.28,64.3,64.27,64.27,15189.0,46.6191,46.6336,46.6119,46.6119,15189.0
2018-05-25 12:05:00,64.27,64.27,64.2,64.21,15648.0,46.6119,46.6119,46.5611,46.5684,15648.0
2018-05-25 12:10:00,64.2,64.26,64.17,64.17,13762.0,46.5611,46.6046,46.5393,46.5393,13762.0
2018-05-25 12:15:00,64.17,64.2,64.16,64.17,15040.0,46.5393,46.5611,46.5321,46.5393,15040.0
2018-05-25 12:20:00,64.17,64.17,64.1,64.1,12250.0,46.5393,46.5393,46.4886,46.4886,12250.0
2018-05-25 12:25:00,64.1,64.13,64.09,64.1,15496.0,46.4886,46.5103,46.4813,46.4886,15496.0
2018-05-25 12:30:00,64.11,64.19,64.11,64.16,7970.0,46.4958,46.5538,46.4958,46.5321,7970.0
2018-05-25 12:35:00,64.15,64.16,64.1,64.1,6999.0,46.5248,46.5321,46.4886,46.4886,6999.0
2018-05-25 12:40:00,64.1,64.14,64.1,64.14,11465.0,46.4886,46.5176,46.4886,46.5176,11465.0
2018-05-25 12:45:00,64.15,64.18,64.14,64.18,9560.0,46.5248,46.5466,46.5176,46.5466,9560.0
2018-05-25 12:50:00,64.17,64.17,64.14,64.15,8749.0,46.5393,46.5393,46.5176,46.5248,8749.0
2018-05-25 12:55:00,64.14,64.18,64.14,64.15,16656.0,46.5176,46.5466,46.5176,46.5248,16656.0
2018-05-25 13:00:00,64.16,64.17,64.14,64.16,13436.0,46.5321,46.5393,46.5176,46.5321,13436.0
2018-05-25 13:05:00,64.17,64.2,64.15,64.19,10921.0,46.5393,46.5611,46.5248,46.5538,10921.0
2018-05-25 13:10:00,64.19,64.25,64.18,64.22,15509.0,46.5538,46.5974,46.5466,46.5756,15509.0
2018-05-25 13:15:00,64.22,64.26,64.22,64.26,74547.0,46.5756,46.6046,46.5756,46.6046,74547.0
2018-05-25 13:20:00,64.25,64.29,64.25,64.28,50618.0,46.5974,46.6264,46.5974,46.6191,50618.0
2018-05-25 13:25:00,64.28,64.29,64.26,64.28,31064.0,46.6191,46.6264,46.6046,46.6191,31064.0
2018-05-25 13:30:00,64.28,64.3,64.21,64.22,74192.0,46.6191,46.6336,46.5684,46.5756,74192.0
2018-05-25 13:35:00,64.22,64.23,64.18,64.19,10897.0,46.5756,46.5829,46.5466,46.5538,10897.0
2018-05-25 13:40:00,64.19,64.21,64.18,64.2,10416.0,46.5538,46.5684,46.5466,46.5611,10416.0
2018-05-25 13:45:00,64.2,64.22,64.18,64.19,10124.0,46.5611,46.5756,46.5466,46.5538,10124.0
2018-05-25 13:50:00,64.19,64.2,64.16,64.16,9874.0,46.5538,46.5611,46.5321,46.5321,9874.0
2018-05-25 13:55:00,64.16,64.22,64.16,64.22,9269.0,46.5321,46.5756,46.5321,46.5756,9269.0
2018-05-25 14:00:00,64.21,64.22,64.18,64.18,8838.0,46.5684,46.5756,46.5466,46.5466,8838.0
2018-05-25 14:05:00,64.18,64.26,64.18,64.23,15871.0,46.5466,46.6046,46.5466,46.5829,15871.0
2018-05-25 14:10:00,64.23,64.28,64.21,64.28,17672.0,46.5829,46.6191,46.5684,46.6191,17672.0
2018-05-25 14:15:00,64.28,64.35,64.28,64.29,14622.0,46.6191,46.6699,46.6191,46.6264,14622.0
2018-05-25 14:20:00,64.28,64.31,64.25,64.27,16294.0,46.6191,46.6409,46.5974,46.6119,16294.0
2018-05-25 14:25:00,64.28,64.31,64.26,64.28,13801.0,46.6191,46.6409,46.6046,46.6191,13801.0
2018-05-25 14:30:00,64.28,64.32,64.28,64.31,14638.0,46.6191,46.6481,46.6191,46.6409,14638.0
2018-05-25 14:35:00,64.3,64.32,64.28,64.28,18660.0,46.6336,46.6481,46.6191,46.6191,18660.0
2018-05-25 14:40:00,64.28,64.3,64.25,64.26,18617.0,46.6191,46.6336,46.5974,46.6046,18617.0
2018-05-25 14:45:00,64.25,64.26,64.22,64.22,32902.0,46.5974,46.6046,46.5756,46.5756,32902.0
2018-05-25 14:50:00,64.23,64.23,64.18,64.2,28480.0,46.5829,46.5829,46.5466,46.5611,28480.0
2018-05-25 14:55:00,64.2,64.2,64.17,64.17,15668.0,46.5611,46.5611,46.5393,46.5393,15668.0
2018-05-25 15:00:00,64.17,64.22,64.17,64.2,13253.0,46.5393,46.5756,46.5393,46.5611,13253.0
2018-05-25 15:05:00,64.21,64.23,64.19,64.22,17195.0,46.5684,46.5829,46.5538,46.5756,17195.0
2018-05-25 15:10:00,64.21,64.24,64.19,64.22,18886.0,46.5684,46.5901,46.5538,46.5756,18886.0
2018-05-25 15:15:00,64.21,64.3,64.2,64.3,16691.0,46.5684,46.6336,46.5611,46.6336,16691.0
2018-05-25 15:20:00,64.31,64.32,64.27,64.28,18030.0,46.6409,46.6481,46.6119,46.6191,18030.0
2018-05-25 15:25:00,64.27,64.32,64.26,64.31,32616.0,46.6119,46.6481,46.6046,46.6409,32616.0
2018-05-25 15:30:00,64.31,64.33,64.29,64.32,33514.0,46.6409,46.6554,46.6264,46.6481,33514.0
2018-05-25 15:35:00,64.31,64.32,64.26,64.27,28124.0,46.6409,46.6481,46.6046,46.6119,28124.0
2018-05-25 15:40:00,64.26,64.27,64.17,64.2,34494.0,46.6046,46.6119,46.5393,46.5611,34494.0
2018-05-25 15:45:00,64.2,64.21,64.14,64.14,33514.0,46.5611,46.5684,46.5176,46.5176,33514.0
2018-05-25 15:50:00,64.15,64.19,64.14,64.17,39919.0,46.5248,46.5538,46.5176,46.5393,39919.0
2018-05-25 15:55:00,64.16,64.21,64.15,64.18,164767.0,46.5321,46.5684,46.5248,46.5466,164767.0
2018-05-29 09:30:00,64.1,64.32,64.03,64.03,79081.0,46.4886,46.6481,46.4378,46.4378,79081.0
2018-05-29 09:35:00,64.02,64.04,63.86,63.91,66926.0,46.4306,46.4451,46.3145,46.3508,66926.0
2018-05-29 09:40:00,63.92,63.98,63.89,63.98,50510.0,46.358,46.4015,46.3363,46.4015,50510.0
2018-05-29 09:45:00,63.98,64.0,63.91,63.95,33065.0,46.4015,46.416,46.3508,46.3798,33065.0
2018-05-29 09:50:00,63.97,64.03,63.88,63.92,31332.0,46.3943,46.4378,46.329,46.358,31332.0
2018-05-29 09:55:00,63.91,64.07,63.9,64.07,22155.0,46.3508,46.4668,46.3435,46.4668,22155.0
2018-05-29 10:00:00,64.04,64.13,64.03,64.1,26055.0,46.4451,46.5103,46.4378,46.4886,26055.0
2018-05-29 10:05:00,64.08,64.14,64.07,64.14,41586.0,46.4741,46.5176,46.4668,46.5176,41586.0
2018-05-29 10:10:00,64.14,64.25,64.1,64.2,32854.0,46.5176,46.5974,46.4886,46.5611,32854.0
2018-05-29 10:15:00,64.22,64.34,64.21,64.3,22370.0,46.5756,46.6626,46.5684,46.6336,22370.0
2018-05-29 10:20:00,64.3,64.37,64.26,64.33,14498.0,46.6336,46.6844,46.6046,46.6554,14498.0
2018-05-29 10:25:00,64.34,64.54,64.32,64.47,136569.0,46.6626,46.8077,46.6481,46.7569,136569.0
2018-05-29 10:30:00,64.48,64.48,64.36,64.39,39652.0,46.7642,46.7642,46.6771,46.6989,39652.0
2018-05-29 10:35:00,64.4,64.54,64.4,64.48,18973.0,46.7061,46.8077,46.7061,46.7642,18973.0
2018-05-29 10:40:00,64.47,64.49,64.41,64.41,32487.0,46.7569,46.7714,46.7134,46.7134,32487.0
2018-05-29 10:45:00,64.41,64.42,64.31,64.39,36969.0,46.7134,46.7207,46.6409,46.6989,36969.0
2018-05-29 10:50:00,64.39,64.48,64.35,64.44,28225.0,46.6989,46.7642,46.6699,46.7352,28225.0
2018-05-29 10:55:00,64.45,64.52,64.39,64.4,23300.0,46.7424,46.7932,46.6989,46.7061,23300.0
2018-05-29 11:00:00,64.42,64.48,64.4,64.47,19023.0,46.7207,46.7642,46.7061,46.7569,19023.0
2018-05-29 11:05:00,64.46,64.54,64.42,64.52,17880.0,46.7497,46.8077,46.7207,46.7932,17880.0
2018-05-29 11:10:00,64.5,64.55,64.49,64.53,27740.0,46.7787,46.8149,46.7714,46.8004,27740.0
2018-05-29 11:15:00,64.52,64.56,64.5,64.53,17335.0,46.7932,46.8222,46.7787,46.8004,17335.0
2018-05-29 11:20:00,64.54,64.56,64.5,64.55,24735.0,46.8077,46.8222,46.7787,46.8149,24735.0
2018-05-29 11:25:00,64.55,64.59,64.51,64.56,25709.0,46.8149,46.8439,46.7859,46.8222,25709.0
2018-05-29 11:30:00,64.55,64.55,64.43,64.44,12044.0,46.8149,46.8149,46.7279,46.7352,12044.0
2018-05-29 11:35:00,64.44,64.46,64.4,64.42,15922.0,46.7352,46.7497,46.7061,46.7207,15922.0
2018-05-29 11:40:00,64.43,64.53,64.43,64.47,30996.0,46.7279,46.8004,46.7279,46.7569,30996.0
2018-05-29 11:45:00,64.47,64.66,64.46,64.61,19101.0,46.7569,46.8947,46.7497,46.8585,19101.0
2018-05-29 11:50:00,64.61,64.64,64.54,64.56,30130.0,46.8585,46.8802,46.8077,46.8222,30130.0
2018-05-29 11:55:00,64.56,64.58,64.5,64.55,21875.0,46.8222,46.8367,46.7787,46.8149,21875.0
2018-05-29 12:00:00,64.56,64.56,64.43,64.43,15428.0,46.8222,46.8222,46.7279,46.7279,15428.0
2018-05-29 12:05:00,64.43,64.43,64.35,64.4,26655.0,46.7279,46.7279,46.6699,46.7061,26655.0
2018-05-29 12:10:00,64.4,64.41,64.31,64.32,10982.0,46.7061,46.7134,46.6409,46.6481,10982.0
2018-05-29 12:15:00,64.3,64.35,64.26,64.27,19026.0,46.6336,46.6699,46.6046,46.6119,19026.0
2018-05-29 12:20:00,64.26,64.28,64.2,64.23,22155.0,46.6046,46.6191,46.5611,46.5829,22155.0
2018-05-29 12:25:00,64.23,64.25,64.18,64.2,22533.0,46.5829,46.5974,46.5466,46.5611,22533.0
2018-05-29 12:30:00,64.19,64.22,64.14,64.17,20010.0,46.5538,46.5756,46.5176,46.5393,20010.0
2018-05-29 12:35:00,64.17,64.23,64.17,64.21,12531.0,46.5393,46.5829,46.5393,46.5684,12531.0
2018-05-29 12:40:00,64.2,64.24,64.16,64.24,13229.0,46.5611,46.5901,46.5321,46.5901,13229.0
2018-05-29 12:45:00,64.24,64.27,64.2,64.25,19284.0,46.5901,46.6119,46.5611,46.5974,19284.0
2018-05-29 12:50:00,64.25,64.3,64.23,64.24,16291.0,46.5974,46.6336,46.5829,46.5901,16291.0
2018-05-29 12:55:00,64.23,64.28,64.21,64.28,7413.0,46.5829,46.6191,46.5684,46.6191,7413.0
2018-05-29 13:00:00,64.29,64.32,64.26,64.29,12914.0,46.6264,46.6481,46.6046,46.6264,12914.0
2018-05-29 13:05:00,64.3,64.33,64.28,64.31,16971.0,46.6336,46.6554,46.6191,46.6409,16971.0
2018-05-29 13:10:00,64.3,64.31,64.23,64.25,16039.0,46.6336,46.6409,46.5829,46.5974,16039.0
2018-05-29 13:15:00,64.25,64.3,64.23,64.24,10364.0,46.5974,46.6336,46.5829,46.5901,10364.0
2018-05-29 13:20:00,64.24,64.29,64.21,64.23,10591.0,46.5901,46.6264,46.5684,46.5829,10591.0
2018-05-29 13:25:00,64.23,64.23,64.18,64.19,12891.0,46.5829,46.5829,46.5466,46.5538,12891.0
2018-05-29 13:30:00,64.19,64.2,64.12,64.14,20765.0,46.5538,46.5611,46.5031,46.5176,20765.0
2018-05-29 13:35:00,64.15,64.17,64.12,64.16,12094.0,46.5248,46.5393,46.5031,46.5321,12094.0
2018-05-29 13:40:00,64.16,64.18,64.11,64.15,20790.0,46.5321,46.5466,46.4958,46.5248,20790.0
2018-05-29 13:45:00,64.15,64.18,64.14,64.17,7256.0,46.5248,46.5466,46.5176,46.5393,7256.0
2018-05-29 13:50:00,64.17,64.18,64.16,64.18,7656.0,46.5393,46.5466,46.5321,46.5466,7656.0
2018-05-29 13:55:00,64.18,64.25,64.18,64.21,20854.0,46.5466,46.5974,46.5466,46.5684,20854.0
2018-05-29 14:00:00,64.21,64.22,64.16,64.17,28215.0,46.5684,46.5756,46.5321,46.5393,28215.0
2018-05-29 14:05:00,64.17,64.23,64.16,64.19,23288.0,46.5393,46.5829,46.5321,46.5538,23288.0
2018-05-29 14:10:00,64.19,64.21,64.16,64.19,26031.0,46.5538,46.5684,46.5321,46.5538,26031.0
2018-05-29 14:15:00,64.19,64.22,64.17,64.18,22865.0,46.5538,46.5756,46.5393,46.5466,22865.0
2018-05-29 14:20:00,64.18,64.24,64.16,64.23,20362.0,46.5466,46.5901,46.5321,46.5829,20362.0
2018-05-29 14:25:00,64.24,64.29,64.22,64.29,21563.0,46.5901,46.6264,46.5756,46.6264,21563.0
2018-05-29 14:30:00,64.29,64.3,64.24,64.25,24349.0,46.6264,46.6336,46.5901,46.5974,24349.0
2018-05-29 14:35:00,64.25,64.25,64.19,64.22,13108.0,46.5974,46.5974,46.5538,46.5756,13108.0
2018-05-29 14:40:00,64.22,64.24,64.11,64.14,30137.0,46.5756,46.5901,46.4958,46.5176,30137.0
2018-05-29 14:45:00,64.14,64.26,64.13,64.21,37733.0,46.5176,46.6046,46.5103,46.5684,37733.0
2018-05-29 14:50:00,64.21,64.25,64.17,64.19,28951.0,46.5684,46.5974,46.5393,46.5538,28951.0
2018-05-29 14:55:00,64.19,64.21,64.18,64.2,13876.0,46.5538,46.5684,46.5466,46.5611,13876.0
2018-05-29 15:00:00,64.2,64.22,64.14,64.18,50108.0,46.5611,46.5756,46.5176,46.5466,50108.0
2018-05-29 15:05:00,64.17,64.2,64.15,64.18,29021.0,46.5393,46.5611,46.5248,46.5466,29021.0
2018-05-29 15:10:00,64.17,64.23,64.17,64.2,18247.0,46.5393,46.5829,46.5393,46.5611,18247.0
2018-05-29 15:15:00,64.19,64.23,64.16,64.22,25180.0,46.5538,46.5829,46.5321,46.5756,25180.0
2018-05-29 15:20:00,64.21,64.26,64.2,64.23,17767.0,46.5684,46.6046,46.5611,46.5829,17767.0
2018-05-29 15:25:00,64.23,64.24,64.17,64.21,21375.0,46.5829,46.5901,46.5393,46.5684,21375.0
2018-05-29 15:30:00,64.2,64.21,64.13,64.19,47668.0,46.5611,46.5684,46.5103,46.5538,47668.0
2018-05-29 15:35:00,64.19,64.3,64.19,64.29,35250.0,46.5538,46.6336,46.5538,46.6264,35250.0
2018-05-29 15:40:00,64.29,64.37,64.26,64.37,62690.0,46.6264,46.6844,46.6046,46.6844,62690.0
2018-05-29 15:45:00,64.36,64.38,64.31,64.33,43052.0,46.6771,46.6916,46.6409,46.6554,43052.0
2018-05-29 15:50:00,64.32,64.4,64.32,64.37,50322.0,46.6481,46.7061,46.6481,46.6844,50322.0
2018-05-29 15:55:00,64.37,64.42,64.34,64.35,140801.0,46.6844,46.7207,46.6626,46.6699,140801.0
2018-05-30 09:30:00,64.49,64.64,64.08,64.1,140365.0,46.7714,46.8802,46.4741,46.4886,140365.0
2018-05-30 09:35:00,64.1,64.13,64.02,64.08,80238.0,46.4886,46.5103,46.4306,46.4741,80238.0
2018-05-30 09:40:00,64.09,64.11,64.04,64.07,48688.0,46.4813,46.4958,46.4451,46.4668,48688.0
2018-05-30 09:45:00,64.07,64.14,64.04,64.08,42496.0,46.4668,46.5176,46.4451,46.4741,42496.0
2018-05-30 09:50:00,64.08,64.13,64.05,64.07,59899.0,46.4741,46.5103,46.4523,46.4668,59899.0
2018-05-30 09:55:00,64.07,64.17,64.05,64.17,48052.0,46.4668,46.5393,46.4523,46.5393,48052.0
2018-05-30 10:00:00,64.17,64.19,64.09,64.11,53696.0,46.5393,46.5538,46.4813,46.4958,53696.0
2018-05-30 10:05:00,64.11,64.11,64.01,64.03,70923.0,46.4958,46.4958,46.4233,46.4378,70923.0
2018-05-30 10:10:00,64.03,64.04,64.0,64.01,62399.0,46.4378,46.4451,46.416,46.4233,62399.0
2018-05-30 10:15:00,64.02,64.04,63.94,63.98,87815.0,46.4306,46.4451,46.3725,46.4015,87815.0
2018-05-30 10:20:00,63.99,64.14,63.99,64.13,49256.0,46.4088,46.5176,46.4088,46.5103,49256.0
2018-05-30 10:25:00,64.13,64.23,64.08,64.21,48878.0,46.5103,46.5829,46.4741,46.5684,48878.0
2018-05-30 10:30:00,64.2,64.31,64.17,64.28,33800.0,46.5611,46.6409,46.5393,46.6191,33800.0
2018-05-30 10:35:00,64.28,64.36,64.27,64.35,29595.0,46.6191,46.6771,46.6119,46.6699,29595.0
2018-05-30 10:40:00,64.34,64.34,64.29,64.31,31595.0,46.6626,46.6626,46.6264,46.6409,31595.0
2018-05-30 10:45:00,64.32,64.39,64.3,64.38,29941.0,46.6481,46.6989,46.6336,46.6916,29941.0
2018-05-30 10:50:00,64.38,64.39,64.34,64.38,26499.0,46.6916,46.6989,46.6626,46.6916,26499.0
2018-05-30 10:55:00,64.38,64.43,64.37,64.4,26477.0,46.6916,46.7279,46.6844,46.7061,26477.0
2018-05-30 11:00:00,64.41,64.44,64.37,64.42,28247.0,46.7134,46.7352,46.6844,46.7207,28247.0
2018-05-30 11:05:00,64.42,64.55,64.42,64.52,32866.0,46.7207,46.8149,46.7207,46.7932,32866.0
2018-05-30 11:10:00,64.52,64.55,64.5,64.55,19413.0,46.7932,46.8149,46.7787,46.8149,19413.0
2018-05-30 11:15:00,64.56,64.56,64.47,64.48,22950.0,46.8222,46.8222,46.7569,46.7642,22950.0
2018-05-30 11:20:00,64.49,64.51,64.45,64.46,26358.0,46.7714,46.7859,46.7424,46.7497,26358.0
2018-05-30 11:25:00,64.45,64.46,64.25,64.27,41471.0,46.7424,46.7497,46.5974,46.6119,41471.0
2018-05-30 11:30:00,64.28,64.29,64.23,64.26,21666.0,46.6191,46.6264,46.5829,46.6046,21666.0
2018-05-30 11:35:00,64.26,64.3,64.19,64.2,27974.0,46.6046,46.6336,46.5538,46.5611,27974.0
2018-05-30 11:40:00,64.2,64.23,64.16,64.17,45449.0,46.5611,46.5829,46.5321,46.5393,45449.0
2018-05-30 11:45:00,64.17,64.19,64.15,64.18,26225.0,46.5393,46.5538,46.5248,46.5466,26225.0
2018-05-30 11:50:00,64.18,64.26,64.15,64.23,40679.0,46.5466,46.6046,46.5248,46.5829,40679.0
2018-05-30 11:55:00,64.23,64.37,64.23,64.35,25965.0,46.5829,46.6844,46.5829,46.6699,25965.0
2018-05-30 12:00:00,64.35,64.43,64.35,64.43,25617.0,46.6699,46.7279,46.6699,46.7279,25617.0
2018-05-30 12:05:00,64.42,64.44,64.31,64.35,30647.0,46.7207,46.7352,46.6409,46.6699,30647.0
2018-05-30 12:10:00,64.35,64.37,64.29,64.32,23693.0,46.6699,46.6844,46.6264,46.6481,23693.0
2018-05-30 12:15:00,64.32,64.35,64.32,64.34,44380.0,46.6481,46.6699,46.6481,46.6626,44380.0
2018-05-30 12:20:00,64.34,64.35,64.25,64.28,22864.0,46.6626,46.6699,46.5974,46.6191,22864.0
2018-05-30 12:25:00,64.28,64.29,64.25,64.27,20296.0,46.6191,46.6264,46.5974,46.6119,20296.0
2018-05-30 12:30:00,64.27,64.27,64.22,64.25,18087.0,46.6119,46.6119,46.5756,46.5974,18087.0
2018-05-30 12:35:00,64.25,64.31,64.24,64.31,18950.0,46.5974,46.6409,46.5901,46.6409,18950.0
2018-05-30 12:40:00,64.31,64.39,64.3,64.38,34239.0,46.6409,46.6989,46.6336,46.6916,34239.0
2018-05-30 12:45:00,64.39,64.4,64.33,64.35,25617.0,46.6989,46.7061,46.6554,46.6699,25617.0
2018-05-30 12:50:00,64.34,64.41,64.34,64.39,48075.0,46.6626,46.7134,46.6626,46.6989,48075.0
2018-05-30 12:55:00,64.39,64.44,64.38,64.43,27146.0,46.6989,46.7352,46.6916,46.7279,27146.0
2018-05-30 13:00:00,64.44,64.51,64.43,64.49,13633.0,46.7352,46.7859,46.7279,46.7714,13633.0
2018-05-30 13:05:00,64.49,64.56,64.48,64.54,16294.0,46.7714,46.8222,46.7642,46.8077,16294.0
2018-05-30 13:10:00,64.55,64.58,64.54,64.57,22603.0,46.8149,46.8367,46.8077,46.8294,22603.0
2018-05-30 13:15:00,64.58,64.6,64.55,64.6,19452.0,46.8367,46.8512,46.8149,46.8512,19452.0
2018-05-30 13:20:00,64.6,64.67,64.59,64.63,42254.0,46.8512,46.902,46.8439,46.873,42254.0
2018-05-30 13:25:00,64.63,64.64,64.55,64.56,24240.0,46.873,46.8802,46.8149,46.8222,24240.0
2018-05-30 13:30:00,64.55,64.55,64.49,64.5,27314.0,46.8149,46.8149,46.7714,46.7787,27314.0
2018-05-30 13:35:00,64.5,64.58,64.49,64.57,21064.0,46.7787,46.8367,46.7714,46.8294,21064.0
2018-05-30 13:40:00,64.57,64.58,64.54,64.56,14230.0,46.8294,46.8367,46.8077,46.8222,14230.0
2018-05-30 13:45:00,64.56,64.58,64.54,64.56,18641.0,46.8222,46.8367,46.8077,46.8222,18641.0
2018-05-30 13:50:00,64.56,64.57,64.5,64.55,25712.0,46.8222,46.8294,46.7787,46.8149,25712.0
2018-05-30 13:55:00,64.54,64.55,64.49,64.5,18035.0,46.8077,46.8149,46.7714,46.7787,18035.0
2018-05-30 14:00:00,64.51,64.56,64.51,64.55,14443.0,46.7859,46.8222,46.7859,46.8149,14443.0
2018-05-30 14:05:00,64.56,64.61,64.55,64.59,31335.0,46.8222,46.8585,46.8149,46.8439,31335.0
2018-05-30 14:10:00,64.59,64.68,64.57,64.68,48088.0,46.8439,46.9092,46.8294,46.9092,48088.0
2018-05-30 14:15:00,64.67,64.69,64.63,64.65,28253.0,46.902,46.9165,46.873,46.8875,28253.0
2018-05-30 14:20:00,64.65,64.67,64.62,64.62,16405.0,46.8875,46.902,46.8657,46.8657,16405.0
2018-05-30 14:25:00,64.63,64.63,64.58,64.61,25277.0,46.873,46.873,46.8367,46.8585,25277.0
2018-05-30 14:30:00,64.6,64.66,64.6,64.61,46811.0,46.8512,46.8947,46.8512,46.8585,46811.0
2018-05-30 14:35:00,64.61,64.63,64.58,64.62,19570.0,46.8585,46.873,46.8367,46.8657,19570.0
2018-05-30 14:40:00,64.62,64.64,64.59,64.59,16841.0,46.8657,46.8802,46.8439,46.8439,16841.0
2018-05-30 14:45:00,64.59,64.61,64.56,64.56,16428.0,46.8439,46.8585,46.8222,46.8222,16428.0
2018-05-30 14:50:00,64.56,64.59,64.55,64.55,13313.0,46.8222,46.8439,46.8149,46.8149,13313.0
2018-05-30 14:55:00,64.55,64.57,64.54,64.57,21995.0,46.8149,46.8294,46.8077,46.8294,21995.0
2018-05-30 15:00:00,64.56,64.61,64.53,64.57,41024.0,46.8222,46.8585,46.8004,46.8294,41024.0
2018-05-30 15:05:00,64.58,64.65,64.58,64.63,37681.0,46.8367,46.8875,46.8367,46.873,37681.0
2018-05-30 15:10:00,64.62,64.64,64.57,64.58,25658.0,46.8657,46.8802,46.8294,46.8367,25658.0
2018-05-30 15:15:00,64.58,64.6,64.52,64.53,55553.0,46.8367,46.8512,46.7932,46.8004,55553.0
2018-05-30 15:20:00,64.53,64.53,64.48,64.48,54076.0,46.8004,46.8004,46.7642,46.7642,54076.0
2018-05-30 15:25:00,64.49,64.52,64.48,64.5,45749.0,46.7714,46.7932,46.7642,46.7787,45749.0
2018-05-30 15:30:00,64.5,64.5,64.46,64.46,50102.0,46.7787,46.7787,46.7497,46.7497,50102.0
2018-05-30 15:35:00,64.46,64.49,64.45,64.47,62246.0,46.7497,46.7714,46.7424,46.7569,62246.0
2018-05-30 15:40:00,64.46,64.48,64.42,64.44,85768.0,46.7497,46.7642,46.7207,46.7352,85768.0
2018-05-30 15:45:00,64.44,64.45,64.41,64.45,75424.0,46.7352,46.7424,46.7134,46.7424,75424.0
2018-05-30 15:50:00,64.45,64.51,64.44,64.51,65362.0,46.7424,46.7859,46.7352,46.7859,65362.0
2018-05-30 15:55:00,64.51,64.55,64.49,64.52,154399.0,46.7859,46.8149,46.7714,46.7932,154399.0
2018-05-31 09:30:00,63.41,63.65,63.36,63.45,97540.0,46.5864,46.7627,46.5496,46.6158,97540.0
2018-05-31 09:35:00,63.42,63.46,63.19,63.21,58566.0,46.5937,46.6231,46.4247,46.4394,58566.0
2018-05-31 09:40:00,63.21,63.31,63.16,63.28,53690.0,46.4394,46.5129,46.4027,46.4909,53690.0
2018-05-31 09:45:00,63.27,63.39,63.25,63.38,30903.0,46.4835,46.5717,46.4688,46.5643,30903.0
2018-05-31 09:50:00,63.39,63.49,63.39,63.44,30141.0,46.5717,46.6452,46.5717,46.6084,30141.0
2018-05-31 09:55:00,63.45,63.56,63.45,63.53,30358.0,46.6158,46.6966,46.6158,46.6745,30358.0
2018-05-31 10:00:00,63.55,63.61,63.53,63.6,39962.0,46.6892,46.7333,46.6745,46.726,39962.0
2018-05-31 10:05:00,63.59,63.65,63.54,63.54,40171.0,46.7186,46.7627,46.6819,46.6819,40171.0
2018-05-31 10:10:00,63.55,63.63,63.55,63.62,35333.0,46.6892,46.748,46.6892,46.7407,35333.0
2018-05-31 10:15:00,63.62,63.62,63.53,63.6,31670.0,46.7407,46.7407,46.6745,46.726,31670.0
2018-05-31 10:20:00,63.6,63.64,63.58,63.64,23706.0,46.726,46.7554,46.7113,46.7554,23706.0
2018-05-31 10:25:00,63.65,63.67,63.63,63.65,34476.0,46.7627,46.7774,46.748,46.7627,34476.0
2018-05-31 10:30:00,63.65,63.65,63.57,63.59,30510.0,46.7627,46.7627,46.7039,46.7186,30510.0
2018-05-31 10:35:00,63.6,63.8,63.6,63.77,68359.0,46.726,46.8729,46.726,46.8509,68359.0
2018-05-31 10:40:00,63.78,63.95,63.76,63.94,119035.0,46.8582,46.9831,46.8435,46.9758,119035.0
2018-05-31 10:45:00,63.95,64.23,63.94,64.23,80068.0,46.9831,47.1888,46.9758,47.1888,80068.0
2018-05-31 10:50:00,64.22,64.22,64.0,64.01,60054.0,47.1815,47.1815,47.0198,47.0272,60054.0
2018-05-31 10:55:00,64.0,64.07,63.99,64.06,37924.0,47.0198,47.0713,47.0125,47.0639,37924.0
2018-05-31 11:00:00,64.05,64.05,64.0,64.02,51566.0,47.0566,47.0566,47.0198,47.0345,51566.0
2018-05-31 11:05:00,64.02,64.2,64.01,64.15,50475.0,47.0345,47.1668,47.0272,47.13,50475.0
2018-05-31 11:10:00,64.15,64.28,64.14,64.25,42512.0,47.13,47.2256,47.1227,47.2035,42512.0
2018-05-31 11:15:00,64.26,64.29,64.19,64.27,44694.0,47.2109,47.2329,47.1594,47.2182,44694.0
2018-05-31 11:20:00,64.27,64.27,64.17,64.18,23332.0,47.2182,47.2182,47.1447,47.1521,23332.0
2018-05-31 11:25:00,64.17,64.2,64.1,64.14,32601.0,47.1447,47.1668,47.0933,47.1227,32601.0
2018-05-31 11:30:00,64.14,64.2,64.09,64.19,33162.0,47.1227,47.1668,47.086,47.1594,33162.0
2018-05-31 11:35:00,64.19,64.27,64.14,64.14,32009.0,47.1594,47.2182,47.1227,47.1227,32009.0
2018-05-31 11:40:00,64.14,64.24,64.13,64.24,39609.0,47.1227,47.1962,47.1153,47.1962,39609.0
2018-05-31 11:45:00,64.23,64.36,64.2,64.33,25990.0,47.1888,47.2843,47.1668,47.2623,25990.0
2018-05-31 11:50:00,64.34,64.39,64.3,64.36,28573.0,47.2696,47.3064,47.2402,47.2843,28573.0
2018-05-31 11:55:00,64.35,64.36,64.27,64.27,20042.0,47.277,47.2843,47.2182,47.2182,20042.0
2018-05-31 12:00:00,64.27,64.29,64.19,64.22,29326.0,47.2182,47.2329,47.1594,47.1815,29326.0
2018-05-31 12:05:00,64.22,64.31,64.2,64.31,25039.0,47.1815,47.2476,47.1668,47.2476,25039.0
2018-05-31 12:10:00,64.31,64.4,64.29,64.38,30039.0,47.2476,47.3137,47.2329,47.299,30039.0
2018-05-31 12:15:00,64.38,64.39,64.31,64.34,24343.0,47.299,47.3064,47.2476,47.2696,24343.0
2018-05-31 12:20:00,64.35,64.35,64.32,64.35,15374.0,47.277,47.277,47.2549,47.277,15374.0
2018-05-31 12:25:00,64.34,64.43,64.33,64.38,32511.0,47.2696,47.3358,47.2623,47.299,32511.0
2018-05-31 12:30:00,64.38,64.4,64.34,64.38,24017.0,47.299,47.3137,47.2696,47.299,24017.0
2018-05-31 12:35:00,64.38,64.38,64.2,64.27,17318.0,47.299,47.299,47.1668,47.2182,17318.0
2018-05-31 12:40:00,64.26,64.28,64.19,64.21,14654.0,47.2109,47.2256,47.1594,47.1741,14654.0
2018-05-31 12:45:00,64.21,64.21,64.16,64.18,16199.0,47.1741,47.1741,47.1374,47.1521,16199.0
2018-05-31 12:50:00,64.18,64.24,64.18,64.2,16648.0,47.1521,47.1962,47.1521,47.1668,16648.0
2018-05-31 12:55:00,64.2,64.25,64.18,64.24,16531.0,47.1668,47.2035,47.1521,47.1962,16531.0
2018-05-31 13:00:00,64.23,64.23,64.16,64.17,11224.0,47.1888,47.1888,47.1374,47.1447,11224.0
2018-05-31 13:05:00,64.17,64.17,64.11,64.11,15079.0,47.1447,47.1447,47.1007,47.1007,15079.0
2018-05-31 13:10:00,64.11,64.15,64.1,64.14,16262.0,47.1007,47.13,47.0933,47.1227,16262.0
2018-05-31 13:15:00,64.14,64.15,64.08,64.11,37148.0,47.1227,47.13,47.0786,47.1007,37148.0
2018-05-31 13:20:00,64.11,64.13,64.07,64.1,38173.0,47.1007,47.1153,47.0713,47.0933,38173.0
2018-05-31 13:25:00,64.09,64.17,64.08,64.16,25166.0,47.086,47.1447,47.0786,47.1374,25166.0
2018-05-31 13:30:00,64.15,64.16,64.09,64.1,36290.0,47.13,47.1374,47.086,47.0933,36290.0
2018-05-31 13:35:00,64.1,64.14,64.08,64.09,17173.0,47.0933,47.1227,47.0786,47.086,17173.0
2018-05-31 13:40:00,64.09,64.15,64.09,64.14,16301.0,47.086,47.13,47.086,47.1227,16301.0
2018-05-31 13:45:00,64.14,64.25,64.14,64.23,34400.0,47.1227,47.2035,47.1227,47.1888,34400.0
2018-05-31 13:50:00,64.22,64.26,64.18,64.26,28704.0,47.1815,47.2109,47.1521,47.2109,28704.0
2018-05-31 13:55:00,64.26,64.29,64.19,64.26,34858.0,47.2109,47.2329,47.1594,47.2109,34858.0
2018-05-31 14:00:00,64.26,64.28,64.09,64.09,48535.0,47.2109,47.2256,47.086,47.086,48535.0
2018-05-31 14:05:00,64.08,64.14,64.07,64.13,31790.0,47.0786,47.1227,47.0713,47.1153,31790.0
2018-05-31 14:10:00,64.13,64.15,64.09,64.11,53655.0,47.1153,47.13,47.086,47.1007,53655.0
2018-05-31 14:15:00,64.1,64.17,64.08,64.12,29198.0,47.0933,47.1447,47.0786,47.108,29198.0
2018-05-31 14:20:00,64.12,64.14,64.1,64.11,18445.0,47.108,47.1227,47.0933,47.1007,18445.0
2018-05-31 14:25:00,64.1,64.14,64.1,64.12,28843.0,47.0933,47.1227,47.0933,47.108,28843.0
2018-05-31 14:30:00,64.11,64.14,64.09,64.11,38591.0,47.1007,47.1227,47.086,47.1007,38591.0
2018-05-31 14:35:00,64.1,64.1,64.06,64.09,29546.0,47.0933,47.0933,47.0639,47.086,29546.0
2018-05-31 14:40:00,64.09,64.14,64.08,64.14,27775.0,47.086,47.1227,47.0786,47.1227,27775.0
2018-05-31 14:45:00,64.14,64.14,64.06,64.08,36353.0,47.1227,47.1227,47.0639,47.0786,36353.0
2018-05-31 14:50:00,64.08,64.13,64.07,64.12,23619.0,47.0786,47.1153,47.0713,47.108,23619.0
2018-05-31 14:55:00,64.11,64.12,64.07,64.09,40942.0,47.1007,47.108,47.0713,47.086,40942.0
2018-05-31 15:00:00,64.09,64.11,64.06,64.06,37460.0,47.086,47.1007,47.0639,47.0639,37460.0
2018-05-31 15:05:00,64.07,64.09,64.03,64.09,52914.0,47.0713,47.086,47.0419,47.086,52914.0
2018-05-31 15:10:00,64.09,64.11,64.04,64.05,32229.0,47.086,47.1007,47.0492,47.0566,32229.0
2018-05-31 15:15:00,64.05,64.09,64.03,64.03,31012.0,47.0566,47.086,47.0419,47.0419,31012.0
2018-05-31 15:20:00,64.04,64.06,64.02,64.03,42347.0,47.0492,47.0639,47.0345,47.0419,42347.0
2018-05-31 15:25:00,64.03,64.11,64.03,64.11,34782.0,47.0419,47.1007,47.0419,47.1007,34782.0
2018-05-31 15:30:00,64.12,64.15,64.09,64.12,40911.0,47.108,47.13,47.086,47.108,40911.0
2018-05-31 15:35:00,64.11,64.18,64.11,64.13,47370.0,47.1007,47.1521,47.1007,47.1153,47370.0
2018-05-31 15:40:00,64.13,64.2,64.12,64.14,48525.0,47.1153,47.1668,47.108,47.1227,48525.0
2018-05-31 15:45:00,64.14,64.15,64.1,64.12,51173.0,47.1227,47.13,47.0933,47.108,51173.0
2018-05-31 15:50:00,64.11,64.17,64.1,64.15,66887.0,47.1007,47.1447,47.0933,47.13,66887.0
2018-05-31 15:55:00,64.14,64.24,64.13,64.19,194548.0,47.1227,47.1962,47.1153,47.1594,194548.0
2018-06-01 09:30:00,64.12,64.36,64.03,64.11,55042.0,47.108,47.2843,47.0419,47.1007,55042.0
2018-06-01 09:35:00,64.09,64.11,63.98,63.99,34941.0,47.086,47.1007,47.0051,47.0125,34941.0
2018-06-01 09:40:00,63.97,64.0,63.87,63.88,30701.0,46.9978,47.0198,46.9243,46.9317,30701.0
2018-06-01 09:45:00,63.89,63.89,63.78,63.85,32054.0,46.939,46.939,46.8582,46.9096,32054.0
2018-06-01 09:50:00,63.85,63.85,63.72,63.78,30920.0,46.9096,46.9096,46.8141,46.8582,30920.0
2018-06-01 09:55:00,63.77,63.77,63.66,63.71,30339.0,46.8509,46.8509,46.77,46.8068,30339.0
2018-06-01 10:00:00,63.72,63.73,63.64,63.68,44726.0,46.8141,46.8215,46.7554,46.7847,44726.0
2018-06-01 10:05:00,63.68,63.82,63.67,63.82,42511.0,46.7847,46.8876,46.7774,46.8876,42511.0
2018-06-01 10:10:00,63.81,63.84,63.75,63.8,43037.0,46.8803,46.9023,46.8362,46.8729,43037.0
2018-06-01 10:15:00,63.8,63.85,63.71,63.72,31260.0,46.8729,46.9096,46.8068,46.8141,31260.0
2018-06-01 10:20:00,63.73,63.74,63.58,63.61,41467.0,46.8215,46.8288,46.7113,46.7333,41467.0
2018-06-01 10:25:00,63.61,63.63,63.51,63.62,29161.0,46.7333,46.748,46.6598,46.7407,29161.0
2018-06-01 10:30:00,63.61,63.67,63.57,63.66,34011.0,46.7333,46.7774,46.7039,46.77,34011.0
2018-06-01 10:35:00,63.65,63.68,63.5,63.52,34010.0,46.7627,46.7847,46.6525,46.6672,34010.0
2018-06-01 10:40:00,63.53,63.61,63.46,63.49,53257.0,46.6745,46.7333,46.6231,46.6452,53257.0
2018-06-01 10:45:00,63.49,63.58,63.49,63.58,32412.0,46.6452,46.7113,46.6452,46.7113,32412.0
2018-06-01 10:50:00,63.59,63.61,63.49,63.53,29663.0,46.7186,46.7333,46.6452,46.6745,29663.0
2018-06-01 10:55:00,63.53,63.53,63.43,63.47,22646.0,46.6745,46.6745,46.6011,46.6305,22646.0
2018-06-01 11:00:00,63.47,63.48,63.32,63.33,37822.0,46.6305,46.6378,46.5203,46.5276,37822.0
2018-06-01 11:05:00,63.33,63.34,63.26,63.3,37091.0,46.5276,46.5349,46.4762,46.5056,37091.0
2018-06-01 11:10:00,63.3,63.34,63.29,63.32,24664.0,46.5056,46.5349,46.4982,46.5203,24664.0
2018-06-01 11:15:00,63.32,63.35,63.28,63.34,31786.0,46.5203,46.5423,46.4909,46.5349,31786.0
2018-06-01 11:20:00,63.35,63.35,63.26,63.28,29456.0,46.5423,46.5423,46.4762,46.4909,29456.0
2018-06-01 11:25:00,63.28,63.29,63.21,63.23,31254.0,46.4909,46.4982,46.4394,46.4541,31254.0
2018-06-01 11:30:00,63.24,63.27,63.22,63.22,25634.0,46.4615,46.4835,46.4468,46.4468,25634.0
2018-06-01 11:35:00,63.23,63.23,63.13,63.15,48897.0,46.4541,46.4541,46.3807,46.3954,48897.0
2018-06-01 11:40:00,63.14,63.15,63.06,63.1,30641.0,46.388,46.3954,46.3292,46.3586,30641.0
2018-06-01 11:45:00,63.11,63.14,63.09,63.11,25747.0,46.366,46.388,46.3513,46.366,25747.0
2018-06-01 11:50:00,63.1,63.16,63.1,63.13,34652.0,46.3586,46.4027,46.3586,46.3807,34652.0
2018-06-01 11:55:00,63.13,63.18,63.1,63.18,28212.0,46.3807,46.4174,46.3586,46.4174,28212.0
2018-06-01 12:00:00,63.18,63.22,63.18,63.19,21814.0,46.4174,46.4468,46.4174,46.4247,21814.0
2018-06-01 12:05:00,63.18,63.22,63.17,63.21,14356.0,46.4174,46.4468,46.4101,46.4394,14356.0
2018-06-01 12:10:00,63.21,63.25,63.21,63.23,16244.0,46.4394,46.4688,46.4394,46.4541,16244.0
2018-06-01 12:15:00,63.23,63.27,63.22,63.26,18293.0,46.4541,46.4835,46.4468,46.4762,18293.0
2018-06-01 12:20:00,63.26,63.29,63.26,63.28,16058.0,46.4762,46.4982,46.4762,46.4909,16058.0
2018-06-01 12:25:00,63.29,63.31,63.28,63.3,21531.0,46.4982,46.5129,46.4909,46.5056,21531.0
2018-06-01 12:30:00,63.29,63.39,63.28,63.38,19699.0,46.4982,46.5717,46.4909,46.5643,19699.0
2018-06-01 12:35:00,63.38,63.41,63.37,63.39,24585.0,46.5643,46.5864,46.557,46.5717,24585.0
2018-06-01 12:40:00,63.4,63.41,63.39,63.39,40674.0,46.579,46.5864,46.5717,46.5717,40674.0
2018-06-01 12:45:00,63.39,63.41,63.35,63.35,28212.0,46.5717,46.5864,46.5423,46.5423,28212.0
2018-06-01 12:50:00,63.36,63.36,63.32,63.32,23387.0,46.5496,46.5496,46.5203,46.5203,23387.0
2018-06-01 12:55:00,63.32,63.37,63.32,63.36,20919.0,46.5203,46.557,46.5203,46.5496,20919.0
2018-06-01 13:00:00,63.36,63.37,63.33,63.36,13734.0,46.5496,46.557,46.5276,46.5496,13734.0
2018-06-01 13:05:00,63.36,63.4,63.34,63.4,13139.0,46.5496,46.579,46.5349,46.579,13139.0
2018-06-01 13:10:00,63.4,63.42,63.38,63.4,11347.0,46.579,46.5937,46.5643,46.579,11347.0
2018-06-01 13:15:00,63.41,63.42,63.37,63.39,15717.0,46.5864,46.5937,46.557,46.5717,15717.0
2018-06-01 13:20:00,63.39,63.41,63.36,63.4,17046.0,46.5717,46.5864,46.5496,46.579,17046.0
2018-06-01 13:25:00,63.41,63.42,63.4,63.4,12373.0,46.5864,46.5937,46.579,46.579,12373.0
2018-06-01 13:30:00,63.41,63.41,63.36,63.36,34457.0,46.5864,46.5864,46.5496,46.5496,34457.0
2018-06-01 13:35:00,63.36,63.36,63.26,63.26,11784.0,46.5496,46.5496,46.4762,46.4762,11784.0
2018-06-01 13:40:00,63.27,63.29,63.26,63.27,13080.0,46.4835,46.4982,46.4762,46.4835,13080.0
2018-06-01 13:45:00,63.27,63.29,63.26,63.29,14721.0,46.4835,46.4982,46.4762,46.4982,14721.0
2018-06-01 13:50:00,63.28,63.34,63.27,63.3,42528.0,46.4909,46.5349,46.4835,46.5056,42528.0
2018-06-01 13:55:00,63.29,63.31,63.27,63.31,23308.0,46.4982,46.5129,46.4835,46.5129,23308.0
2018-06-01 14:00:00,63.3,63.36,63.3,63.36,43617.0,46.5056,46.5496,46.5056,46.5496,43617.0
2018-06-01 14:05:00,63.36,63.43,63.35,63.42,18986.0,46.5496,46.6011,46.5423,46.5937,18986.0
2018-06-01 14:10:00,63.42,63.46,63.39,63.4,27655.0,46.5937,46.6231,46.5717,46.579,27655.0
2018-06-01 14:15:00,63.4,63.44,63.4,63.43,14229.0,46.579,46.6084,46.579,46.6011,14229.0
2018-06-01 14:20:00,63.43,63.48,63.41,63.47,11047.0,46.6011,46.6378,46.5864,46.6305,11047.0
2018-06-01 14:25:00,63.47,63.55,63.47,63.55,18580.0,46.6305,46.6892,46.6305,46.6892,18580.0
2018-06-01 14:30:00,63.55,63.55,63.48,63.5,29531.0,46.6892,46.6892,46.6378,46.6525,29531.0
2018-06-01 14:35:00,63.49,63.5,63.46,63.48,52628.0,46.6452,46.6525,46.6231,46.6378,52628.0
2018-06-01 14:40:00,63.49,63.55,63.48,63.53,47561.0,46.6452,46.6892,46.6378,46.6745,47561.0
2018-06-01 14:45:00,63.53,63.54,63.48,63.48,46366.0,46.6745,46.6819,46.6378,46.6378,46366.0
2018-06-01 14:50:00,63.48,63.49,63.41,63.42,24933.0,46.6378,46.6452,46.5864,46.5937,24933.0
2018-06-01 14:55:00,63.42,63.45,63.41,63.42,37116.0,46.5937,46.6158,46.5864,46.5937,37116.0
2018-06-01 15:00:00,63.42,63.45,63.39,63.41,37392.0,46.5937,46.6158,46.5717,46.5864,37392.0
2018-06-01 15:05:00,63.41,63.42,63.39,63.41,62928.0,46.5864,46.5937,46.5717,46.5864,62928.0
2018-06-01 15:10:00,63.4,63.41,63.31,63.34,26078.0,46.579,46.5864,46.5129,46.5349,26078.0
2018-06-01 15:15:00,63.34,63.36,63.31,63.32,17031.0,46.5349,46.5496,46.5129,46.5203,17031.0
2018-06-01 15:20:00,63.32,63.33,63.3,63.33,24337.0,46.5203,46.5276,46.5056,46.5276,24337.0
2018-06-01 15:25:00,63.34,63.36,63.33,63.35,15914.0,46.5349,46.5496,46.5276,46.5423,15914.0
2018-06-01 15:30:00,63.33,63.35,63.31,63.33,22120.0,46.5276,46.5423,46.5129,46.5276,22120.0
2018-06-01 15:35:00,63.33,63.38,63.32,63.33,41444.0,46.5276,46.5643,46.5203,46.5276,41444.0
2018-06-01 15:40:00,63.33,63.4,63.32,63.39,40065.0,46.5276,46.579,46.5203,46.5717,40065.0
2018-06-01 15:45:00,63.4,63.42,63.38,63.4,67084.0,46.579,46.5937,46.5643,46.579,67084.0
2018-06-01 15:50:00,63.4,63.41,63.34,63.4,80686.0,46.579,46.5864,46.5349,46.579,80686.0
2018-06-01 15:55:00,63.4,63.41,63.29,63.35,257290.0,46.579,46.5864,46.4982,46.5423,257290.0
2018-06-04 09:30:00,63.5,63.67,63.42,63.63,67867.0,46.6525,46.7774,46.5937,46.748,67867.0
2018-06-04 09:35:00,63.64,63.85,63.6,63.78,24747.0,46.7554,46.9096,46.726,46.8582,24747.0
2018-06-04 09:40:00,63.78,63.85,63.63,63.66,25955.0,46.8582,46.9096,46.748,46.77,25955.0
2018-06-04 09:45:00,63.66,63.73,63.6,63.71,17344.0,46.77,46.8215,46.726,46.8068,17344.0
2018-06-04 09:50:00,63.71,63.74,63.68,63.73,12370.0,46.8068,46.8288,46.7847,46.8215,12370.0
2018-06-04 09:55:00,63.73,63.8,63.73,63.76,8345.0,46.8215,46.8729,46.8215,46.8435,8345.0
2018-06-04 10:00:00,63.76,63.86,63.72,63.73,39768.0,46.8435,46.917,46.8141,46.8215,39768.0
2018-06-04 10:05:00,63.72,63.75,63.61,63.68,19087.0,46.8141,46.8362,46.7333,46.7847,19087.0
2018-06-04 10:10:00,63.67,63.67,63.54,63.6,16036.0,46.7774,46.7774,46.6819,46.726,16036.0
2018-06-04 10:15:00,63.59,63.59,63.47,63.49,36948.0,46.7186,46.7186,46.6305,46.6452,36948.0
2018-06-04 10:20:00,63.49,63.49,63.44,63.47,20172.0,46.6452,46.6452,46.6084,46.6305,20172.0
2018-06-04 10:25:00,63.46,63.48,63.36,63.36,16696.0,46.6231,46.6378,46.5496,46.5496,16696.0
2018-06-04 10:30:00,63.37,63.38,63.29,63.36,26039.0,46.557,46.5643,46.4982,46.5496,26039.0
2018-06-04 10:35:00,63.37,63.4,63.31,63.38,16815.0,46.557,46.579,46.5129,46.5643,16815.0
2018-06-04 10:40:00,63.38,63.38,63.22,63.23,25997.0,46.5643,46.5643,46.4468,46.4541,25997.0
2018-06-04 10:45:00,63.22,63.24,63.18,63.23,16650.0,46.4468,46.4615,46.4174,46.4541,16650.0
2018-06-04 10:50:00,63.23,63.26,63.13,63.14,17153.0,46.4541,46.4762,46.3807,46.388,17153.0
2018-06-04 10:55:00,63.14,63.16,63.1,63.15,27362.0,46.388,46.4027,46.3586,46.3954,27362.0
2018-06-04 11:00:00,63.16,63.23,63.16,63.16,18914.0,46.4027,46.4541,46.4027,46.4027,18914.0
2018-06-04 11:05:00,63.16,63.18,63.13,63.16,18707.0,46.4027,46.4174,46.3807,46.4027,18707.0
2018-06-04 11:10:00,63.15,63.17,63.11,63.11,19963.0,46.3954,46.4101,46.366,46.366,19963.0
2018-06-04 11:15:00,63.1,63.1,63.02,63.05,22747.0,46.3586,46.3586,46.2998,46.3219,22747.0
2018-06-04 11:20:00,63.05,63.07,63.03,63.05,19121.0,46.3219,46.3366,46.3072,46.3219,19121.0
2018-06-04 11:25:00,63.05,63.09,63.02,63.05,13014.0,46.3219,46.3513,46.2998,46.3219,13014.0
2018-06-04 11:30:00,63.05,63.1,63.05,63.09,15758.0,46.3219,46.3586,46.3219,46.3513,15758.0
2018-06-04 11:35:00,63.1,63.22,63.07,63.2,51013.0,46.3586,46.4468,46.3366,46.4321,51013.0
2018-06-04 11:40:00,63.21,63.24,63.19,63.2,14791.0,46.4394,46.4615,46.4247,46.4321,14791.0
2018-06-04 11:45:00,63.19,63.21,63.16,63.16,28689.0,46.4247,46.4394,46.4027,46.4027,28689.0
2018-06-04 11:50:00,63.15,63.2,63.14,63.2,13994.0,46.3954,46.4321,46.388,46.4321,13994.0
2018-06-04 11:55:00,63.2,63.2,63.13,63.13,15345.0,46.4321,46.4321,46.3807,46.3807,15345.0
2018-06-04 12:00:00,63.12,63.15,63.11,63.12,13411.0,46.3733,46.3954,46.366,46.3733,13411.0
2018-06-04 12:05:00,63.12,63.12,63.07,63.11,12455.0,46.3733,46.3733,46.3366,46.366,12455.0
2018-06-04 12:10:00,63.1,63.12,63.06,63.1,17886.0,46.3586,46.3733,46.3292,46.3586,17886.0
2018-06-04 12:15:00,63.11,63.12,63.09,63.09,17973.0,46.366,46.3733,46.3513,46.3513,17973.0
2018-06-04 12:20:00,63.1,63.11,62.98,63.02,45543.0,46.3586,46.366,46.2705,46.2998,45543.0
2018-06-04 12:25:00,63.02,63.04,62.98,62.98,13769.0,46.2998,46.3145,46.2705,46.2705,13769.0
2018-06-04 12:30:00,62.99,62.99,62.92,62.96,17543.0,46.2778,46.2778,46.2264,46.2558,17543.0
2018-06-04 12:35:00,62.97,62.97,62.92,62.96,14682.0,46.2631,46.2631,46.2264,46.2558,14682.0
2018-06-04 12:40:00,62.97,62.99,62.95,62.96,13904.0,46.2631,46.2778,46.2484,46.2558,13904.0
2018-06-04 12:45:00,62.96,62.97,62.9,62.92,17975.0,46.2558,46.2631,46.2117,46.2264,17975.0
2018-06-04 12:50:00,62.92,62.94,62.9,62.91,11762.0,46.2264,46.2411,46.2117,46.219,11762.0
2018-06-04 12:55:00,62.91,62.98,62.91,62.97,22782.0,46.219,46.2705,46.219,46.2631,22782.0
2018-06-04 13:00:00,62.97,63.0,62.97,62.97,20581.0,46.2631,46.2852,46.2631,46.2631,20581.0
2018-06-04 13:05:00,62.98,62.98,62.9,62.93,12684.0,46.2705,46.2705,46.2117,46.2337,12684.0
2018-06-04 13:10:00,62.93,62.93,62.87,62.93,18083.0,46.2337,46.2337,46.1896,46.2337,18083.0
2018-06-04 13:15:00,62.92,62.92,62.89,62.89,8492.0,46.2264,46.2264,46.2043,46.2043,8492.0
2018-06-04 13:20:00,62.89,62.89,62.85,62.89,26461.0,46.2043,46.2043,46.175,46.2043,26461.0
2018-06-04 13:25:00,62.89,62.9,62.86,62.87,24237.0,46.2043,46.2117,46.1823,46.1896,24237.0
2018-06-04 13:30:00,62.87,62.91,62.82,62.83,24780.0,46.1896,46.219,46.1529,46.1603,24780.0
2018-06-04 13:35:00,62.83,62.89,62.83,62.88,10297.0,46.1603,46.2043,46.1603,46.197,10297.0
2018-06-04 13:40:00,62.87,62.88,62.85,62.85,12716.0,46.1896,46.197,46.175,46.175,12716.0
2018-06-04 13:45:00,62.86,62.86,62.76,62.79,15028.0,46.1823,46.1823,46.1088,46.1309,15028.0
2018-06-04 13:50:00,62.79,62.79,62.76,62.78,19982.0,46.1309,46.1309,46.1088,46.1235,19982.0
2018-06-04 13:55:00,62.78,62.81,62.77,62.79,11743.0,46.1235,46.1456,46.1162,46.1309,11743.0
2018-06-04 14:00:00,62.8,62.86,62.8,62.86,20214.0,46.1382,46.1823,46.1382,46.1823,20214.0
2018-06-04 14:05:00,62.85,62.87,62.82,62.85,10337.0,46.175,46.1896,46.1529,46.175,10337.0
2018-06-04 14:10:00,62.85,62.9,62.84,62.9,15418.0,46.175,46.2117,46.1676,46.2117,15418.0
2018-06-04 14:15:00,62.89,62.92,62.88,62.91,12372.0,46.2043,46.2264,46.197,46.219,12372.0
2018-06-04 14:20:00,62.91,62.94,62.89,62.92,23834.0,46.219,46.2411,46.2043,46.2264,23834.0
2018-06-04 14:25:00,62.93,62.96,62.92,62.96,13329.0,46.2337,46.2558,46.2264,46.2558,13329.0
2018-06-04 14:30:00,62.96,62.98,62.94,62.98,17803.0,46.2558,46.2705,46.2411,46.2705,17803.0
2018-06-04 14:35:00,62.98,63.0,62.95,62.98,16341.0,46.2705,46.2852,46.2484,46.2705,16341.0
2018-06-04 14:40:00,62.98,63.02,62.97,63.02,17426.0,46.2705,46.2998,46.2631,46.2998,17426.0
2018-06-04 14:45:00,63.01,63.03,62.98,62.98,15817.0,46.2925,46.3072,46.2705,46.2705,15817.0
2018-06-04 14:50:00,62.99,63.0,62.93,62.95,17651.0,46.2778,46.2852,46.2337,46.2484,17651.0
2018-06-04 14:55:00,62.95,62.96,62.92,62.93,16889.0,46.2484,46.2558,46.2264,46.2337,16889.0
2018-06-04 15:00:00,62.93,62.93,62.88,62.9,35104.0,46.2337,46.2337,46.197,46.2117,35104.0
2018-06-04 15:05:00,62.9,62.9,62.85,62.9,37834.0,46.2117,46.2117,46.175,46.2117,37834.0
2018-06-04 15:10:00,62.9,62.93,62.88,62.9,28482.0,46.2117,46.2337,46.197,46.2117,28482.0
2018-06-04 15:15:00,62.91,62.91,62.85,62.85,26431.0,46.219,46.219,46.175,46.175,26431.0
2018-06-04 15:20:00,62.86,62.89,62.83,62.84,30518.0,46.1823,46.2043,46.1603,46.1676,30518.0
2018-06-04 15:25:00,62.84,62.86,62.82,62.82,20981.0,46.1676,46.1823,46.1529,46.1529,20981.0
2018-06-04 15:30:00,62.83,62.84,62.79,62.84,43214.0,46.1603,46.1676,46.1309,46.1676,43214.0
2018-06-04 15:35:00,62.84,62.85,62.65,62.66,83072.0,46.1676,46.175,46.028,46.0354,83072.0
2018-06-04 15:40:00,62.66,62.69,62.62,62.67,62179.0,46.0354,46.0574,46.006,46.0427,62179.0
2018-06-04 15:45:00,62.66,62.66,62.58,62.61,83779.0,46.0354,46.0354,45.9766,45.9986,83779.0
2018-06-04 15:50:00,62.61,62.63,62.57,62.57,102816.0,45.9986,46.0133,45.9692,45.9692,102816.0
2018-06-04 15:55:00,62.57,62.63,62.56,62.63,242203.0,45.9692,46.0133,45.9619,46.0133,242203.0
2018-06-05 09:30:00,62.6,62.7,62.38,62.46,106744.0,45.9913,46.0648,45.8297,45.8884,106744.0
2018-06-05 09:35:00,62.46,62.7,62.45,62.63,37654.0,45.8884,46.0648,45.8811,46.0133,37654.0
2018-06-05 09:40:00,62.62,62.66,62.57,62.66,19316.0,46.006,46.0354,45.9692,46.0354,19316.0
2018-06-05 09:45:00,62.66,62.73,62.61,62.7,28847.0,46.0354,46.0868,45.9986,46.0648,28847.0
2018-06-05 09:50:00,62.69,62.74,62.68,62.73,34093.0,46.0574,46.0941,46.0501,46.0868,34093.0
2018-06-05 09:55:00,62.72,62.73,62.59,62.59,29348.0,46.0794,46.0868,45.9839,45.9839,29348.0
2018-06-05 10:00:00,62.58,62.58,62.48,62.49,41350.0,45.9766,45.9766,45.9031,45.9105,41350.0
2018-06-05 10:05:00,62.48,62.58,62.47,62.55,26521.0,45.9031,45.9766,45.8958,45.9545,26521.0
2018-06-05 10:10:00,62.55,62.56,62.48,62.52,21843.0,45.9545,45.9619,45.9031,45.9325,21843.0
2018-06-05 10:15:00,62.54,62.6,62.51,62.58,31791.0,45.9472,45.9913,45.9252,45.9766,31791.0
2018-06-05 10:20:00,62.58,62.6,62.57,62.57,32287.0,45.9766,45.9913,45.9692,45.9692,32287.0
2018-06-05 10:25:00,62.56,62.61,62.55,62.59,25329.0,45.9619,45.9986,45.9545,45.9839,25329.0
2018-06-05 10:30:00,62.58,62.6,62.56,62.6,28907.0,45.9766,45.9913,45.9619,45.9913,28907.0
2018-06-05 10:35:00,62.59,62.7,62.59,62.6,108382.0,45.9839,46.0648,45.9839,45.9913,108382.0
2018-06-05 10:40:00,62.59,62.66,62.57,62.57,54341.0,45.9839,46.0354,45.9692,45.9692,54341.0
2018-06-05 10:45:00,62.58,62.67,62.58,62.62,61600.0,45.9766,46.0427,45.9766,46.006,61600.0
2018-06-05 10:50:00,62.62,62.78,62.57,62.76,33345.0,46.006,46.1235,45.9692,46.1088,33345.0
2018-06-05 10:55:00,62.77,62.81,62.7,62.79,28810.0,46.1162,46.1456,46.0648,46.1309,28810.0
2018-06-05 11:00:00,62.79,62.86,62.76,62.85,20574.0,46.1309,46.1823,46.1088,46.175,20574.0
2018-06-05 11:05:00,62.85,62.86,62.73,62.79,43030.0,46.175,46.1823,46.0868,46.1309,43030.0
2018-06-05 11:10:00,62.79,62.8,62.67,62.71,30057.0,46.1309,46.1382,46.0427,46.0721,30057.0
2018-06-05 11:15:00,62.72,62.75,62.67,62.7,30334.0,46.0794,46.1015,46.0427,46.0648,30334.0
2018-06-05 11:20:00,62.7,62.72,62.65,62.67,19414.0,46.0648,46.0794,46.028,46.0427,19414.0
2018-06-05 11:25:00,62.68,62.74,62.67,62.73,22319.0,46.0501,46.0941,46.0427,46.0868,22319.0
2018-06-05 11:30:00,62.73,62.75,62.7,62.75,22495.0,46.0868,46.1015,46.0648,46.1015,22495.0
2018-06-05 11:35:00,62.75,62.9,62.75,62.86,37036.0,46.1015,46.2117,46.1015,46.1823,37036.0
2018-06-05 11:40:00,62.86,62.93,62.83,62.9,41329.0,46.1823,46.2337,46.1603,46.2117,41329.0
2018-06-05 11:45:00,62.91,62.92,62.78,62.79,27995.0,46.219,46.2264,46.1235,46.1309,27995.0
2018-06-05 11:50:00,62.79,62.81,62.76,62.77,55186.0,46.1309,46.1456,46.1088,46.1162,55186.0
2018-06-05 11:55:00,62.77,62.8,62.72,62.73,64190.0,46.1162,46.1382,46.0794,46.0868,64190.0
2018-06-05 12:00:00,62.73,62.79,62.72,62.74,37308.0,46.0868,46.1309,46.0794,46.0941,37308.0
2018-06-05 12:05:00,62.74,62.82,62.72,62.79,21170.0,46.0941,46.1529,46.0794,46.1309,21170.0
2018-06-05 12:10:00,62.81,62.84,62.72,62.73,20348.0,46.1456,46.1676,46.0794,46.0868,20348.0
2018-06-05 12:15:00,62.72,62.76,62.68,62.72,31245.0,46.0794,46.1088,46.0501,46.0794,31245.0
2018-06-05 12:20:00,62.72,62.83,62.7,62.79,26045.0,46.0794,46.1603,46.0648,46.1309,26045.0
2018-06-05 12:25:00,62.79,62.94,62.78,62.93,24279.0,46.1309,46.2411,46.1235,46.2337,24279.0
2018-06-05 12:30:00,62.93,62.94,62.88,62.91,24289.0,46.2337,46.2411,46.197,46.219,24289.0
2018-06-05 12:35:00,62.91,62.92,62.83,62.84,29264.0,46.219,46.2264,46.1603,46.1676,29264.0
2018-06-05 12:40:00,62.83,62.83,62.71,62.73,23570.0,46.1603,46.1603,46.0721,46.0868,23570.0
2018-06-05 12:45:00,62.72,62.75,62.68,62.7,23755.0,46.0794,46.1015,46.0501,46.0648,23755.0
2018-06-05 12:50:00,62.69,62.74,62.67,62.68,25417.0,46.0574,46.0941,46.0427,46.0501,25417.0
2018-06-05 12:55:00,62.69,62.73,62.68,62.68,35673.0,46.0574,46.0868,46.0501,46.0501,35673.0
2018-06-05 13:00:00,62.68,62.69,62.63,62.64,27576.0,46.0501,46.0574,46.0133,46.0207,27576.0
2018-06-05 13:05:00,62.64,62.71,62.61,62.62,31022.0,46.0207,46.0721,45.9986,46.006,31022.0
2018-06-05 13:10:00,62.62,62.69,62.6,62.68,12968.0,46.006,46.0574,45.9913,46.0501,12968.0
2018-06-05 13:15:00,62.69,62.73,62.64,62.65,26219.0,46.0574,46.0868,46.0207,46.028,26219.0
2018-06-05 13:20:00,62.66,62.68,62.63,62.66,27814.0,46.0354,46.0501,46.0133,46.0354,27814.0
2018-06-05 13:25:00,62.67,62.75,62.67,62.75,27104.0,46.0427,46.1015,46.0427,46.1015,27104.0
2018-06-05 13:30:00,62.75,62.81,62.74,62.8,10636.0,46.1015,46.1456,46.0941,46.1382,10636.0
2018-06-05 13:35:00,62.8,62.81,62.77,62.78,14746.0,46.1382,46.1456,46.1162,46.1235,14746.0
2018-06-05 13:40:00,62.78,62.8,62.76,62.78,15475.0,46.1235,46.1382,46.1088,46.1235,15475.0
2018-06-05 13:45:00,62.79,62.87,62.78,62.86,33377.0,46.1309,46.1896,46.1235,46.1823,33377.0
2018-06-05 13:50:00,62.86,62.87,62.82,62.82,15536.0,46.1823,46.1896,46.1529,46.1529,15536.0
2018-06-05 13:55:00,62.82,62.83,62.76,62.78,28429.0,46.1529,46.1603,46.1088,46.1235,28429.0
2018-06-05 14:00:00,62.79,62.82,62.78,62.81,10755.0,46.1309,46.1529,46.1235,46.1456,10755.0
2018-06-05 14:05:00,62.83,62.83,62.79,62.81,20278.0,46.1603,46.1603,46.1309,46.1456,20278.0
2018-06-05 14:10:00,62.81,62.81,62.76,62.79,25293.0,46.1456,46.1456,46.1088,46.1309,25293.0
2018-06-05 14:15:00,62.79,62.83,62.79,62.82,19981.0,46.1309,46.1603,46.1309,46.1529,19981.0
2018-06-05 14:20:00,62.83,62.86,62.81,62.85,39470.0,46.1603,46.1823,46.1456,46.175,39470.0
2018-06-05 14:25:00,62.84,62.86,62.81,62.86,14379.0,46.1676,46.1823,46.1456,46.1823,14379.0
2018-06-05 14:30:00,62.86,62.91,62.86,62.9,18695.0,46.1823,46.219,46.1823,46.2117,18695.0
2018-06-05 14:35:00,62.91,62.92,62.88,62.91,13761.0,46.219,46.2264,46.197,46.219,13761.0
2018-06-05 14:40:00,62.91,62.92,62.89,62.91,11541.0,46.219,46.2264,46.2043,46.219,11541.0
2018-06-05 14:45:00,62.91,62.92,62.87,62.89,21260.0,46.219,46.2264,46.1896,46.2043,21260.0
2018-06-05 14:50:00,62.88,62.9,62.84,62.85,23594.0,46.197,46.2117,46.1676,46.175,23594.0
2018-06-05 14:55:00,62.84,62.89,62.84,62.89,29413.0,46.1676,46.2043,46.1676,46.2043,29413.0
2018-06-05 15:00:00,62.88,62.92,62.87,62.91,29764.0,46.197,46.2264,46.1896,46.219,29764.0
2018-06-05 15:05:00,62.91,62.92,62.87,62.88,38265.0,46.219,46.2264,46.1896,46.197,38265.0
2018-06-05 15:10:00,62.88,62.89,62.79,62.79,54140.0,46.197,46.2043,46.1309,46.1309,54140.0
2018-06-05 15:15:00,62.79,62.86,62.79,62.86,43401.0,46.1309,46.1823,46.1309,46.1823,43401.0
2018-06-05 15:20:00,62.86,62.88,62.85,62.85,23562.0,46.1823,46.197,46.175,46.175,23562.0
2018-06-05 15:25:00,62.85,62.88,62.83,62.87,32219.0,46.175,46.197,46.1603,46.1896,32219.0
2018-06-05 15:30:00,62.86,62.91,62.86,62.91,33207.0,46.1823,46.219,46.1823,46.219,33207.0
2018-06-05 15:35:00,62.92,62.96,62.91,62.93,41238.0,46.2264,46.2558,46.219,46.2337,41238.0
2018-06-05 15:40:00,62.93,62.96,62.92,62.93,34093.0,46.2337,46.2558,46.2264,46.2337,34093.0
2018-06-05 15:45:00,62.92,62.96,62.9,62.93,53735.0,46.2264,46.2558,46.2117,46.2337,53735.0
2018-06-05 15:50:00,62.92,62.92,62.88,62.91,49040.0,46.2264,46.2264,46.197,46.219,49040.0
2018-06-05 15:55:00,62.92,62.94,62.76,62.78,292094.0,46.2264,46.2411,46.1088,46.1235,292094.0
2018-06-06 09:30:00,62.85,62.87,62.75,62.75,104493.0,46.175,46.1896,46.1015,46.1015,104493.0
2018-06-06 09:35:00,62.77,62.83,62.68,62.75,51483.0,46.1162,46.1603,46.0501,46.1015,51483.0
2018-06-06 09:40:00,62.76,62.87,62.72,62.73,38722.0,46.1088,46.1896,46.0794,46.0868,38722.0
2018-06-06 09:45:00,62.72,62.75,62.63,62.72,36851.0,46.0794,46.1015,46.0133,46.0794,36851.0
2018-06-06 09:50:00,62.74,62.74,62.68,62.7,37381.0,46.0941,46.0941,46.0501,46.0648,37381.0
2018-06-06 09:55:00,62.7,62.7,62.53,62.56,33048.0,46.0648,46.0648,45.9399,45.9619,33048.0
2018-06-06 10:00:00,62.55,62.55,62.23,62.23,87622.0,45.9545,45.9545,45.7194,45.7194,87622.0
2018-06-06 10:05:00,62.23,62.23,62.1,62.17,63960.0,45.7194,45.7194,45.6239,45.6754,63960.0
2018-06-06 10:10:00,62.16,62.16,61.83,61.85,94042.0,45.668,45.668,45.4256,45.4403,94042.0
2018-06-06 10:15:00,61.85,62.02,61.84,61.93,96195.0,45.4403,45.5652,45.4329,45.499,96195.0
2018-06-06 10:20:00,61.94,62.08,61.89,62.08,136057.0,45.5064,45.6092,45.4697,45.6092,136057.0
2018-06-06 10:25:00,62.07,62.09,61.9,62.01,61872.0,45.6019,45.6166,45.477,45.5578,61872.0
2018-06-06 10:30:00,62.0,62.06,61.97,62.0,29615.0,45.5505,45.5946,45.5284,45.5505,29615.0
2018-06-06 10:35:00,62.0,62.0,61.94,61.97,24771.0,45.5505,45.5505,45.5064,45.5284,24771.0
2018-06-06 10:40:00,61.96,62.0,61.95,61.95,22501.0,45.5211,45.5505,45.5137,45.5137,22501.0
2018-06-06 10:45:00,61.95,62.03,61.94,62.0,30090.0,45.5137,45.5725,45.5064,45.5505,30090.0
2018-06-06 10:50:00,62.01,62.08,62.0,62.05,23382.0,45.5578,45.6092,45.5505,45.5872,23382.0
2018-06-06 10:55:00,62.05,62.1,62.03,62.03,21218.0,45.5872,45.6239,45.5725,45.5725,21218.0
2018-06-06 11:00:00,62.03,62.03,61.92,61.96,35459.0,45.5725,45.5725,45.4917,45.5211,35459.0
2018-06-06 11:05:00,61.96,61.96,61.84,61.85,36346.0,45.5211,45.5211,45.4329,45.4403,36346.0
2018-06-06 11:10:00,61.85,61.88,61.78,61.78,51108.0,45.4403,45.4623,45.3888,45.3888,51108.0
2018-06-06 11:15:00,61.77,61.77,61.7,61.72,42168.0,45.3815,45.3815,45.3301,45.3448,42168.0
2018-06-06 11:20:00,61.72,61.85,61.68,61.85,44537.0,45.3448,45.4403,45.3154,45.4403,44537.0
2018-06-06 11:25:00,61.86,61.87,61.82,61.87,42322.0,45.4476,45.455,45.4182,45.455,42322.0
2018-06-06 11:30:00,61.87,61.91,61.85,61.9,28670.0,45.455,45.4843,45.4403,45.477,28670.0
2018-06-06 11:35:00,61.9,61.91,61.84,61.85,40690.0,45.477,45.4843,45.4329,45.4403,40690.0
2018-06-06 11:40:00,61.85,61.85,61.75,61.78,29115.0,45.4403,45.4403,45.3668,45.3888,29115.0
2018-06-06 11:45:00,61.77,61.8,61.75,61.77,24582.0,45.3815,45.4035,45.3668,45.3815,24582.0
2018-06-06 11:50:00,61.77,61.81,61.76,61.79,50120.0,45.3815,45.4109,45.3741,45.3962,50120.0
2018-06-06 11:55:00,61.8,61.87,61.77,61.84,69870.0,45.4035,45.455,45.3815,45.4329,69870.0
2018-06-06 12:00:00,61.84,61.89,61.83,61.89,21386.0,45.4329,45.4697,45.4256,45.4697,21386.0
2018-06-06 12:05:00,61.89,61.93,61.87,61.9,82041.0,45.4697,45.499,45.455,45.477,82041.0
2018-06-06 12:10:00,61.91,61.96,61.88,61.96,19523.0,45.4843,45.5211,45.4623,45.5211,19523.0
2018-06-06 12:15:00,61.96,62.03,61.95,62.02,25848.0,45.5211,45.5725,45.5137,45.5652,25848.0
2018-06-06 12:20:00,62.01,62.06,62.01,62.05,29012.0,45.5578,45.5946,45.5578,45.5872,29012.0
2018-06-06 12:25:00,62.04,62.08,62.03,62.08,14693.0,45.5799,45.6092,45.5725,45.6092,14693.0
2018-06-06 12:30:00,62.08,62.12,62.06,62.11,23457.0,45.6092,45.6386,45.5946,45.6313,23457.0
2018-06-06 12:35:00,62.11,62.11,62.04,62.06,18333.0,45.6313,45.6313,45.5799,45.5946,18333.0
2018-06-06 12:40:00,62.06,62.09,62.04,62.05,22385.0,45.5946,45.6166,45.5799,45.5872,22385.0
2018-06-06 12:45:00,62.05,62.09,62.05,62.09,30016.0,45.5872,45.6166,45.5872,45.6166,30016.0
2018-06-06 12:50:00,62.08,62.1,62.03,62.03,35105.0,45.6092,45.6239,45.5725,45.5725,35105.0
2018-06-06 12:55:00,62.03,62.03,61.97,62.02,21032.0,45.5725,45.5725,45.5284,45.5652,21032.0
2018-06-06 13:00:00,62.01,62.01,61.97,61.98,18101.0,45.5578,45.5578,45.5284,45.5358,18101.0
2018-06-06 13:05:00,61.98,62.02,61.97,61.99,25980.0,45.5358,45.5652,45.5284,45.5431,25980.0
2018-06-06 13:10:00,61.99,62.04,61.98,62.04,41319.0,45.5431,45.5799,45.5358,45.5799,41319.0
2018-06-06 13:15:00,62.03,62.11,62.03,62.08,42423.0,45.5725,45.6313,45.5725,45.6092,42423.0
2018-06-06 13:20:00,62.08,62.1,62.06,62.07,15486.0,45.6092,45.6239,45.5946,45.6019,15486.0
2018-06-06 13:25:00,62.07,62.09,62.05,62.06,26263.0,45.6019,45.6166,45.5872,45.5946,26263.0
2018-06-06 13:30:00,62.07,62.07,62.0,62.01,51888.0,45.6019,45.6019,45.5505,45.5578,51888.0
2018-06-06 13:35:00,62.01,62.01,61.94,61.95,26687.0,45.5578,45.5578,45.5064,45.5137,26687.0
2018-06-06 13:40:00,61.95,61.95,61.88,61.89,35069.0,45.5137,45.5137,45.4623,45.4697,35069.0
2018-06-06 13:45:00,61.89,61.89,61.8,61.8,31809.0,45.4697,45.4697,45.4035,45.4035,31809.0
2018-06-06 13:50:00,61.8,61.8,61.72,61.73,40636.0,45.4035,45.4035,45.3448,45.3521,40636.0
2018-06-06 13:55:00,61.73,61.75,61.7,61.73,26331.0,45.3521,45.3668,45.3301,45.3521,26331.0
2018-06-06 14:00:00,61.72,61.74,61.71,61.73,30392.0,45.3448,45.3595,45.3374,45.3521,30392.0
2018-06-06 14:05:00,61.74,61.75,61.72,61.74,28935.0,45.3595,45.3668,45.3448,45.3595,28935.0
2018-06-06 14:10:00,61.73,61.76,61.71,61.74,33390.0,45.3521,45.3741,45.3374,45.3595,33390.0
2018-06-06 14:15:00,61.74,61.75,61.7,61.71,37790.0,45.3595,45.3668,45.3301,45.3374,37790.0
2018-06-06 14:20:00,61.71,61.71,61.6,61.61,67929.0,45.3374,45.3374,45.2566,45.2639,67929.0
2018-06-06 14:25:00,61.61,61.65,61.57,61.65,62931.0,45.2639,45.2933,45.2346,45.2933,62931.0
2018-06-06 14:30:00,61.64,61.64,61.53,61.53,48155.0,45.286,45.286,45.2052,45.2052,48155.0
2018-06-06 14:35:00,61.54,61.57,61.53,61.57,30858.0,45.2125,45.2346,45.2052,45.2346,30858.0
2018-06-06 14:40:00,61.56,61.62,61.55,61.62,36070.0,45.2272,45.2713,45.2199,45.2713,36070.0
2018-06-06 14:45:00,61.62,61.64,61.61,61.63,30290.0,45.2713,45.286,45.2639,45.2786,30290.0
2018-06-06 14:50:00,61.62,61.63,61.59,61.59,41424.0,45.2713,45.2786,45.2492,45.2492,41424.0
2018-06-06 14:55:00,61.59,61.65,61.58,61.65,49147.0,45.2492,45.2933,45.2419,45.2933,49147.0
2018-06-06 15:00:00,61.64,61.68,61.63,61.67,19817.0,45.286,45.3154,45.2786,45.308,19817.0
2018-06-06 15:05:00,61.67,61.69,61.64,61.66,32759.0,45.308,45.3227,45.286,45.3007,32759.0
2018-06-06 15:10:00,61.66,61.67,61.6,61.62,33499.0,45.3007,45.308,45.2566,45.2713,33499.0
2018-06-06 15:15:00,61.63,61.72,61.62,61.72,64260.0,45.2786,45.3448,45.2713,45.3448,64260.0
2018-06-06 15:20:00,61.72,61.73,61.67,61.69,50017.0,45.3448,45.3521,45.308,45.3227,50017.0
2018-06-06 15:25:00,61.69,61.76,61.69,61.73,74958.0,45.3227,45.3741,45.3227,45.3521,74958.0
2018-06-06 15:30:00,61.73,61.74,61.69,61.69,25171.0,45.3521,45.3595,45.3227,45.3227,25171.0
2018-06-06 15:35:00,61.69,61.75,61.67,61.68,55459.0,45.3227,45.3668,45.308,45.3154,55459.0
2018-06-06 15:40:00,61.68,61.74,61.68,61.72,59016.0,45.3154,45.3595,45.3154,45.3448,59016.0
2018-06-06 15:45:00,61.72,61.73,61.69,61.71,55369.0,45.3448,45.3521,45.3227,45.3374,55369.0
2018-06-06 15:50:00,61.71,61.78,61.68,61.78,109314.0,45.3374,45.3888,45.3154,45.3888,109314.0
2018-06-06 15:55:00,61.78,61.78,61.66,61.75,214827.0,45.3888,45.3888,45.3007,45.3668,214827.0
2018-06-07 09:30:00,61.79,62.06,61.79,61.97,106860.0,45.3962,45.5946,45.3962,45.5284,106860.0
2018-06-07 09:35:00,61.97,62.13,61.95,62.07,23422.0,45.5284,45.646,45.5137,45.6019,23422.0
2018-06-07 09:40:00,62.1,62.11,62.0,62.04,29381.0,45.6239,45.6313,45.5505,45.5799,29381.0
2018-06-07 09:45:00,62.04,62.05,61.95,61.98,30071.0,45.5799,45.5872,45.5137,45.5358,30071.0
2018-06-07 09:50:00,61.97,62.1,61.92,62.07,32417.0,45.5284,45.6239,45.4917,45.6019,32417.0
2018-06-07 09:55:00,62.06,62.1,61.99,62.0,22051.0,45.5946,45.6239,45.5431,45.5505,22051.0
2018-06-07 10:00:00,62.0,62.04,61.87,61.87,57905.0,45.5505,45.5799,45.455,45.455,57905.0
2018-06-07 10:05:00,61.87,61.88,61.76,61.84,40735.0,45.455,45.4623,45.3741,45.4329,40735.0
2018-06-07 10:10:00,61.85,61.88,61.81,61.85,32251.0,45.4403,45.4623,45.4109,45.4403,32251.0
2018-06-07 10:15:00,61.85,61.88,61.83,61.84,54573.0,45.4403,45.4623,45.4256,45.4329,54573.0
2018-06-07 10:20:00,61.84,61.91,61.79,61.84,44908.0,45.4329,45.4843,45.3962,45.4329,44908.0
2018-06-07 10:25:00,61.85,61.85,61.76,61.78,26787.0,45.4403,45.4403,45.3741,45.3888,26787.0
2018-06-07 10:30:00,61.78,61.95,61.77,61.94,36649.0,45.3888,45.5137,45.3815,45.5064,36649.0
2018-06-07 10:35:00,61.94,62.08,61.9,62.04,27696.0,45.5064,45.6092,45.477,45.5799,27696.0
2018-06-07 10:40:00,62.04,62.07,61.99,62.0,36828.0,45.5799,45.6019,45.5431,45.5505,36828.0
2018-06-07 10:45:00,61.99,62.12,61.99,62.04,55020.0,45.5431,45.6386,45.5431,45.5799,55020.0
2018-06-07 10:50:00,62.05,62.12,61.98,62.09,54712.0,45.5872,45.6386,45.5358,45.6166,54712.0
2018-06-07 10:55:00,62.1,62.11,62.03,62.03,43474.0,45.6239,45.6313,45.5725,45.5725,43474.0
2018-06-07 11:00:00,62.03,62.06,61.97,62.05,41151.0,45.5725,45.5946,45.5284,45.5872,41151.0
2018-06-07 11:05:00,62.06,62.1,62.03,62.09,23776.0,45.5946,45.6239,45.5725,45.6166,23776.0
2018-06-07 11:10:00,62.08,62.11,61.97,61.97,23440.0,45.6092,45.6313,45.5284,45.5284,23440.0
2018-06-07 11:15:00,61.98,62.04,61.96,61.97,32677.0,45.5358,45.5799,45.5211,45.5284,32677.0
2018-06-07 11:20:00,61.96,62.02,61.95,61.98,44735.0,45.5211,45.5652,45.5137,45.5358,44735.0
2018-06-07 11:25:00,61.98,62.01,61.94,61.97,54724.0,45.5358,45.5578,45.5064,45.5284,54724.0
2018-06-07 11:30:00,61.97,62.03,61.95,62.02,27777.0,45.5284,45.5725,45.5137,45.5652,27777.0
2018-06-07 11:35:00,62.02,62.02,61.95,61.98,20752.0,45.5652,45.5652,45.5137,45.5358,20752.0
2018-06-07 11:40:00,61.97,62.0,61.95,61.98,28448.0,45.5284,45.5505,45.5137,45.5358,28448.0
2018-06-07 11:45:00,61.98,62.02,61.95,61.95,29280.0,45.5358,45.5652,45.5137,45.5137,29280.0
2018-06-07 11:50:00,61.96,61.96,61.9,61.92,43307.0,45.5211,45.5211,45.477,45.4917,43307.0
2018-06-07 11:55:00,61.92,61.93,61.89,61.93,23057.0,45.4917,45.499,45.4697,45.499,23057.0
2018-06-07 12:00:00,61.92,62.0,61.92,62.0,21778.0,45.4917,45.5505,45.4917,45.5505,21778.0
2018-06-07 12:05:00,62.0,62.11,62.0,62.1,25601.0,45.5505,45.6313,45.5505,45.6239,25601.0
2018-06-07 12:10:00,62.11,62.27,62.1,62.25,119035.0,45.6313,45.7488,45.6239,45.7341,119035.0
2018-06-07 12:15:00,62.26,62.45,62.25,62.45,47524.0,45.7415,45.8811,45.7341,45.8811,47524.0
2018-06-07 12:20:00,62.44,62.48,62.42,62.45,46393.0,45.8737,45.9031,45.859,45.8811,46393.0
2018-06-07 12:25:00,62.45,62.64,62.44,62.63,42349.0,45.8811,46.0207,45.8737,46.0133,42349.0
2018-06-07 12:30:00,62.63,62.73,62.58,62.73,68610.0,46.0133,46.0868,45.9766,46.0868,68610.0
2018-06-07 12:35:00,62.73,62.78,62.67,62.67,44437.0,46.0868,46.1235,46.0427,46.0427,44437.0
2018-06-07 12:40:00,62.68,62.77,62.65,62.74,38347.0,46.0501,46.1162,46.028,46.0941,38347.0
2018-06-07 12:45:00,62.74,62.8,62.73,62.77,45855.0,46.0941,46.1382,46.0868,46.1162,45855.0
2018-06-07 12:50:00,62.78,62.83,62.71,62.82,38715.0,46.1235,46.1603,46.0721,46.1529,38715.0
2018-06-07 12:55:00,62.82,62.87,62.79,62.83,46747.0,46.1529,46.1896,46.1309,46.1603,46747.0
2018-06-07 13:00:00,62.82,62.97,62.81,62.97,27777.0,46.1529,46.2631,46.1456,46.2631,27777.0
2018-06-07 13:05:00,62.97,63.07,62.97,63.07,45936.0,46.2631,46.3366,46.2631,46.3366,45936.0
2018-06-07 13:10:00,63.08,63.19,63.08,63.15,46655.0,46.3439,46.4247,46.3439,46.3954,46655.0
2018-06-07 13:15:00,63.16,63.16,62.93,62.96,34141.0,46.4027,46.4027,46.2337,46.2558,34141.0
2018-06-07 13:20:00,62.95,62.96,62.72,62.77,46407.0,46.2484,46.2558,46.0794,46.1162,46407.0
2018-06-07 13:25:00,62.76,62.8,62.7,62.74,24996.0,46.1088,46.1382,46.0648,46.0941,24996.0
2018-06-07 13:30:00,62.72,62.91,62.67,62.91,28853.0,46.0794,46.219,46.0427,46.219,28853.0
2018-06-07 13:35:00,62.92,62.93,62.74,62.77,46647.0,46.2264,46.2337,46.0941,46.1162,46647.0
2018-06-07 13:40:00,62.77,62.81,62.71,62.74,24987.0,46.1162,46.1456,46.0721,46.0941,24987.0
2018-06-07 13:45:00,62.75,62.79,62.73,62.79,25995.0,46.1015,46.1309,46.0868,46.1309,25995.0
2018-06-07 13:50:00,62.79,62.79,62.62,62.63,35173.0,46.1309,46.1309,46.006,46.0133,35173.0
2018-06-07 13:55:00,62.64,62.66,62.55,62.55,24286.0,46.0207,46.0354,45.9545,45.9545,24286.0
2018-06-07 14:00:00,62.55,62.63,62.53,62.59,33650.0,45.9545,46.0133,45.9399,45.9839,33650.0
2018-06-07 14:05:00,62.59,62.6,62.51,62.54,22589.0,45.9839,45.9913,45.9252,45.9472,22589.0
2018-06-07 14:10:00,62.54,62.57,62.51,62.53,20888.0,45.9472,45.9692,45.9252,45.9399,20888.0
2018-06-07 14:15:00,62.53,62.57,62.47,62.5,27733.0,45.9399,45.9692,45.8958,45.9178,27733.0
2018-06-07 14:20:00,62.49,62.51,62.46,62.51,23107.0,45.9105,45.9252,45.8884,45.9252,23107.0
2018-06-07 14:25:00,62.51,62.6,62.51,62.52,39515.0,45.9252,45.9913,45.9252,45.9325,39515.0
2018-06-07 14:30:00,62.53,62.57,62.51,62.55,34719.0,45.9399,45.9692,45.9252,45.9545,34719.0
2018-06-07 14:35:00,62.54,62.54,62.45,62.46,30639.0,45.9472,45.9472,45.8811,45.8884,30639.0
2018-06-07 14:40:00,62.46,62.48,62.41,62.41,30494.0,45.8884,45.9031,45.8517,45.8517,30494.0
2018-06-07 14:45:00,62.41,62.44,62.4,62.41,29261.0,45.8517,45.8737,45.8443,45.8517,29261.0
2018-06-07 14:50:00,62.4,62.4,62.35,62.38,28448.0,45.8443,45.8443,45.8076,45.8297,28448.0
2018-06-07 14:55:00,62.38,62.43,62.37,62.43,29737.0,45.8297,45.8664,45.8223,45.8664,29737.0
2018-06-07 15:00:00,62.42,62.44,62.41,62.43,36172.0,45.859,45.8737,45.8517,45.8664,36172.0
2018-06-07 15:05:00,62.43,62.43,62.3,62.33,56908.0,45.8664,45.8664,45.7709,45.7929,56908.0
2018-06-07 15:10:00,62.32,62.38,62.3,62.37,45546.0,45.7856,45.8297,45.7709,45.8223,45546.0
2018-06-07 15:15:00,62.37,62.41,62.34,62.4,48235.0,45.8223,45.8517,45.8003,45.8443,48235.0
2018-06-07 15:20:00,62.4,62.54,62.39,62.53,47688.0,45.8443,45.9472,45.837,45.9399,47688.0
2018-06-07 15:25:00,62.54,62.56,62.47,62.51,49912.0,45.9472,45.9619,45.8958,45.9252,49912.0
2018-06-07 15:30:00,62.52,62.52,62.43,62.43,44067.0,45.9325,45.9325,45.8664,45.8664,44067.0
2018-06-07 15:35:00,62.44,62.45,62.39,62.42,61607.0,45.8737,45.8811,45.837,45.859,61607.0
2018-06-07 15:40:00,62.41,62.42,62.27,62.28,70060.0,45.8517,45.859,45.7488,45.7562,70060.0
2018-06-07 15:45:00,62.27,62.34,62.25,62.32,70716.0,45.7488,45.8003,45.7341,45.7856,70716.0
2018-06-07 15:50:00,62.33,62.41,62.32,62.38,76862.0,45.7929,45.8517,45.7856,45.8297,76862.0
2018-06-07 15:55:00,62.37,62.4,62.31,62.36,167017.0,45.8223,45.8443,45.7782,45.815,167017.0
2018-06-08 09:30:00,62.51,62.64,62.47,62.57,70561.0,45.9252,46.0207,45.8958,45.9692,70561.0
2018-06-08 09:35:00,62.5,62.64,62.46,62.63,19908.0,45.9178,46.0207,45.8884,46.0133,19908.0
2018-06-08 09:40:00,62.63,62.75,62.59,62.66,20754.0,46.0133,46.1015,45.9839,46.0354,20754.0
2018-06-08 09:45:00,62.64,62.69,62.52,62.58,53591.0,46.0207,46.0574,45.9325,45.9766,53591.0
2018-06-08 09:50:00,62.59,62.68,62.52,62.64,62056.0,45.9839,46.0501,45.9325,46.0207,62056.0
2018-06-08 09:55:00,62.63,62.75,62.59,62.75,19735.0,46.0133,46.1015,45.9839,46.1015,19735.0
2018-06-08 10:00:00,62.75,62.76,62.67,62.71,49245.0,46.1015,46.1088,46.0427,46.0721,49245.0
2018-06-08 10:05:00,62.72,62.76,62.63,62.66,36918.0,46.0794,46.1088,46.0133,46.0354,36918.0
2018-06-08 10:10:00,62.65,62.65,62.5,62.57,32467.0,46.028,46.028,45.9178,45.9692,32467.0
2018-06-08 10:15:00,62.58,62.58,62.51,62.54,23410.0,45.9766,45.9766,45.9252,45.9472,23410.0
2018-06-08 10:20:00,62.53,62.59,62.49,62.5,20921.0,45.9399,45.9839,45.9105,45.9178,20921.0
2018-06-08 10:25:00,62.49,62.57,62.49,62.53,21714.0,45.9105,45.9692,45.9105,45.9399,21714.0
2018-06-08 10:30:00,62.53,62.59,62.51,62.58,18631.0,45.9399,45.9839,45.9252,45.9766,18631.0
2018-06-08 10:35:00,62.57,62.65,62.56,62.65,18303.0,45.9692,46.028,45.9619,46.028,18303.0
2018-06-08 10:40:00,62.64,62.72,62.62,62.72,90790.0,46.0207,46.0794,46.006,46.0794,90790.0
2018-06-08 10:45:00,62.72,62.73,62.62,62.64,14789.0,46.0794,46.0868,46.006,46.0207,14789.0
2018-06-08 10:50:00,62.64,62.73,62.62,62.73,16875.0,46.0207,46.0868,46.006,46.0868,16875.0
2018-06-08 10:55:00,62.72,62.72,62.67,62.7,10544.0,46.0794,46.0794,46.0427,46.0648,10544.0
2018-06-08 11:00:00,62.7,62.7,62.65,62.67,22257.0,46.0648,46.0648,46.028,46.0427,22257.0
2018-06-08 11:05:00,62.67,62.67,62.58,62.58,18239.0,46.0427,46.0427,45.9766,45.9766,18239.0
2018-06-08 11:10:00,62.58,62.58,62.52,62.52,26217.0,45.9766,45.9766,45.9325,45.9325,26217.0
2018-06-08 11:15:00,62.52,62.56,62.51,62.54,25076.0,45.9325,45.9619,45.9252,45.9472,25076.0
2018-06-08 11:20:00,62.55,62.59,62.54,62.55,18692.0,45.9545,45.9839,45.9472,45.9545,18692.0
2018-06-08 11:25:00,62.55,62.62,62.53,62.61,16398.0,45.9545,46.006,45.9399,45.9986,16398.0
2018-06-08 11:30:00,62.62,62.64,62.59,62.63,17720.0,46.006,46.0207,45.9839,46.0133,17720.0
2018-06-08 11:35:00,62.63,62.67,62.6,62.67,21249.0,46.0133,46.0427,45.9913,46.0427,21249.0
2018-06-08 11:40:00,62.66,62.69,62.65,62.69,17592.0,46.0354,46.0574,46.028,46.0574,17592.0
2018-06-08 11:45:00,62.68,62.78,62.68,62.78,31329.0,46.0501,46.1235,46.0501,46.1235,31329.0
2018-06-08 11:50:00,62.78,62.79,62.65,62.68,42712.0,46.1235,46.1309,46.028,46.0501,42712.0
2018-06-08 11:55:00,62.68,62.7,62.64,62.69,23913.0,46.0501,46.0648,46.0207,46.0574,23913.0
2018-06-08 12:00:00,62.7,62.7,62.63,62.66,30247.0,46.0648,46.0648,46.0133,46.0354,30247.0
2018-06-08 12:05:00,62.65,62.67,62.63,62.66,11761.0,46.028,46.0427,46.0133,46.0354,11761.0
2018-06-08 12:10:00,62.65,62.69,62.61,62.69,19424.0,46.028,46.0574,45.9986,46.0574,19424.0
2018-06-08 12:15:00,62.69,62.75,62.65,62.75,19964.0,46.0574,46.1015,46.028,46.1015,19964.0
2018-06-08 12:20:00,62.74,62.79,62.72,62.75,17318.0,46.0941,46.1309,46.0794,46.1015,17318.0
2018-06-08 12:25:00,62.74,62.8,62.73,62.79,27113.0,46.0941,46.1382,46.0868,46.1309,27113.0
2018-06-08 12:30:00,62.78,62.83,62.75,62.76,22307.0,46.1235,46.1603,46.1015,46.1088,22307.0
2018-06-08 12:35:00,62.76,62.8,62.75,62.76,30372.0,46.1088,46.1382,46.1015,46.1088,30372.0
2018-06-08 12:40:00,62.76,62.8,62.76,62.79,20801.0,46.1088,46.1382,46.1088,46.1309,20801.0
2018-06-08 12:45:00,62.79,62.84,62.79,62.79,26181.0,46.1309,46.1676,46.1309,46.1309,26181.0
2018-06-08 12:50:00,62.8,62.84,62.79,62.81,14303.0,46.1382,46.1676,46.1309,46.1456,14303.0
2018-06-08 12:55:00,62.8,62.81,62.74,62.75,21591.0,46.1382,46.1456,46.0941,46.1015,21591.0
2018-06-08 13:00:00,62.75,62.78,62.72,62.77,12395.0,46.1015,46.1235,46.0794,46.1162,12395.0
2018-06-08 13:05:00,62.78,62.79,62.74,62.76,16042.0,46.1235,46.1309,46.0941,46.1088,16042.0
2018-06-08 13:10:00,62.76,62.76,62.72,62.72,12868.0,46.1088,46.1088,46.0794,46.0794,12868.0
2018-06-08 13:15:00,62.73,62.74,62.66,62.66,14818.0,46.0868,46.0941,46.0354,46.0354,14818.0
2018-06-08 13:20:00,62.67,62.7,62.65,62.68,12690.0,46.0427,46.0648,46.028,46.0501,12690.0
2018-06-08 13:25:00,62.68,62.69,62.65,62.68,11702.0,46.0501,46.0574,46.028,46.0501,11702.0
2018-06-08 13:30:00,62.69,62.73,62.68,62.68,19569.0,46.0574,46.0868,46.0501,46.0501,19569.0
2018-06-08 13:35:00,62.68,62.72,62.65,62.71,16360.0,46.0501,46.0794,46.028,46.0721,16360.0
2018-06-08 13:40:00,62.7,62.71,62.64,62.64,11947.0,46.0648,46.0721,46.0207,46.0207,11947.0
2018-06-08 13:45:00,62.65,62.74,62.65,62.73,12770.0,46.028,46.0941,46.028,46.0868,12770.0
2018-06-08 13:50:00,62.74,62.77,62.69,62.71,16339.0,46.0941,46.1162,46.0574,46.0721,16339.0
2018-06-08 13:55:00,62.71,62.71,62.64,62.68,21565.0,46.0721,46.0721,46.0207,46.0501,21565.0
2018-06-08 14:00:00,62.67,62.68,62.63,62.66,10526.0,46.0427,46.0501,46.0133,46.0354,10526.0
2018-06-08 14:05:00,62.66,62.67,62.65,62.67,13612.0,46.0354,46.0427,46.028,46.0427,13612.0
2018-06-08 14:10:00,62.67,62.67,62.63,62.65,13891.0,46.0427,46.0427,46.0133,46.028,13891.0
2018-06-08 14:15:00,62.65,62.65,62.61,62.63,8628.0,46.028,46.028,45.9986,46.0133,8628.0
2018-06-08 14:20:00,62.64,62.68,62.63,62.65,16313.0,46.0207,46.0501,46.0133,46.028,16313.0
2018-06-08 14:25:00,62.65,62.67,62.63,62.65,13386.0,46.028,46.0427,46.0133,46.028,13386.0
2018-06-08 14:30:00,62.66,62.66,62.59,62.59,43372.0,46.0354,46.0354,45.9839,45.9839,43372.0
2018-06-08 14:35:00,62.6,62.61,62.54,62.58,15198.0,45.9913,45.9986,45.9472,45.9766,15198.0
2018-06-08 14:40:00,62.58,62.6,62.56,62.59,13391.0,45.9766,45.9913,45.9619,45.9839,13391.0
2018-06-08 14:45:00,62.59,62.64,62.58,62.62,31697.0,45.9839,46.0207,45.9766,46.006,31697.0
2018-06-08 14:50:00,62.61,62.67,62.61,62.66,14390.0,45.9986,46.0427,45.9986,46.0354,14390.0
2018-06-08 14:55:00,62.65,62.66,62.6,62.61,13125.0,46.028,46.0354,45.9913,45.9986,13125.0
2018-06-08 15:00:00,62.61,62.62,62.54,62.54,24041.0,45.9986,46.006,45.9472,45.9472,24041.0
2018-06-08 15:05:00,62.54,62.54,62.46,62.47,43341.0,45.9472,45.9472,45.8884,45.8958,43341.0
2018-06-08 15:10:00,62.47,62.52,62.45,62.51,49178.0,45.8958,45.9325,45.8811,45.9252,49178.0
2018-06-08 15:15:00,62.52,62.57,62.51,62.53,29287.0,45.9325,45.9692,45.9252,45.9399,29287.0
2018-06-08 15:20:00,62.53,62.57,62.51,62.55,31704.0,45.9399,45.9692,45.9252,45.9545,31704.0
2018-06-08 15:25:00,62.55,62.61,62.51,62.59,41986.0,45.9545,45.9986,45.9252,45.9839,41986.0
2018-06-08 15:30:00,62.59,62.6,62.56,62.57,40593.0,45.9839,45.9913,45.9619,45.9692,40593.0
2018-06-08 15:35:00,62.57,62.57,62.51,62.53,70419.0,45.9692,45.9692,45.9252,45.9399,70419.0
2018-06-08 15:40:00,62.52,62.56,62.47,62.55,50863.0,45.9325,45.9619,45.8958,45.9545,50863.0
2018-06-08 15:45:00,62.55,62.57,62.44,62.45,83803.0,45.9545,45.9692,45.8737,45.8811,83803.0
2018-06-08 15:50:00,62.45,62.52,62.41,62.42,117574.0,45.8811,45.9325,45.8517,45.859,117574.0
2018-06-08 15:55:00,62.43,62.63,62.33,62.6,380826.0,45.8664,46.0133,45.7929,45.9913,380826.0
2018-06-11 09:30:00,62.8,63.07,62.78,63.04,127634.0,46.1382,46.3366,46.1235,46.3145,127634.0
2018-06-11 09:35:00,63.04,63.09,62.96,63.01,60020.0,46.3145,46.3513,46.2558,46.2925,60020.0
2018-06-11 09:40:00,63.01,63.02,62.86,63.02,39261.0,46.2925,46.2998,46.1823,46.2998,39261.0
2018-06-11 09:45:00,63.01,63.01,62.8,62.86,67862.0,46.2925,46.2925,46.1382,46.1823,67862.0
2018-06-11 09:50:00,62.85,62.89,62.7,62.72,61080.0,46.175,46.2043,46.0648,46.0794,61080.0
2018-06-11 09:55:00,62.71,62.95,62.67,62.94,50905.0,46.0721,46.2484,46.0427,46.2411,50905.0
2018-06-11 10:00:00,62.94,63.09,62.91,63.05,76311.0,46.2411,46.3513,46.219,46.3219,76311.0
2018-06-11 10:05:00,63.05,63.07,62.94,63.0,43150.0,46.3219,46.3366,46.2411,46.2852,43150.0
2018-06-11 10:10:00,63.0,63.0,62.79,62.8,49010.0,46.2852,46.2852,46.1309,46.1382,49010.0
2018-06-11 10:15:00,62.81,63.05,62.79,63.01,40461.0,46.1456,46.3219,46.1309,46.2925,40461.0
2018-06-11 10:20:00,63.01,63.04,62.95,62.96,39916.0,46.2925,46.3145,46.2484,46.2558,39916.0
2018-06-11 10:25:00,62.96,63.07,62.92,63.05,92450.0,46.2558,46.3366,46.2264,46.3219,92450.0
2018-06-11 10:30:00,63.04,63.04,62.91,62.97,74286.0,46.3145,46.3145,46.219,46.2631,74286.0
2018-06-11 10:35:00,62.98,63.06,62.91,62.94,87997.0,46.2705,46.3292,46.219,46.2411,87997.0
2018-06-11 10:40:00,62.94,63.06,62.93,62.95,54428.0,46.2411,46.3292,46.2337,46.2484,54428.0
2018-06-11 10:45:00,62.95,63.03,62.92,63.01,64811.0,46.2484,46.3072,46.2264,46.2925,64811.0
2018-06-11 10:50:00,63.0,63.01,62.83,62.84,39601.0,46.2852,46.2925,46.1603,46.1676,39601.0
2018-06-11 10:55:00,62.85,62.91,62.82,62.89,32208.0,46.175,46.219,46.1529,46.2043,32208.0
2018-06-11 11:00:00,62.88,63.06,62.87,63.01,45369.0,46.197,46.3292,46.1896,46.2925,45369.0
2018-06-11 11:05:00,63.01,63.07,63.0,63.02,76594.0,46.2925,46.3366,46.2852,46.2998,76594.0
2018-06-11 11:10:00,63.01,63.02,62.91,62.97,46308.0,46.2925,46.2998,46.219,46.2631,46308.0
2018-06-11 11:15:00,62.98,63.06,62.94,63.03,48868.0,46.2705,46.3292,46.2411,46.3072,48868.0
2018-06-11 11:20:00,63.05,63.18,63.04,63.12,47874.0,46.3219,46.4174,46.3145,46.3733,47874.0
2018-06-11 11:25:00,63.13,63.15,63.08,63.15,31658.0,46.3807,46.3954,46.3439,46.3954,31658.0
2018-06-11 11:30:00,63.15,63.24,63.05,63.24,55219.0,46.3954,46.4615,46.3219,46.4615,55219.0
2018-06-11 11:35:00,63.24,63.38,63.24,63.29,101094.0,46.4615,46.5643,46.4615,46.4982,101094.0
2018-06-11 11:40:00,63.27,63.34,63.21,63.25,34961.0,46.4835,46.5349,46.4394,46.4688,34961.0
2018-06-11 11:45:00,63.25,63.31,63.23,63.29,30510.0,46.4688,46.5129,46.4541,46.4982,30510.0
2018-06-11 11:50:00,63.3,63.35,63.27,63.33,25091.0,46.5056,46.5423,46.4835,46.5276,25091.0
2018-06-11 11:55:00,63.33,63.36,63.3,63.36,38981.0,46.5276,46.5496,46.5056,46.5496,38981.0
2018-06-11 12:00:00,63.36,63.42,63.35,63.41,30151.0,46.5496,46.5937,46.5423,46.5864,30151.0
2018-06-11 12:05:00,63.4,63.47,63.39,63.45,31201.0,46.579,46.6305,46.5717,46.6158,31201.0
2018-06-11 12:10:00,63.45,63.45,63.38,63.4,35419.0,46.6158,46.6158,46.5643,46.579,35419.0
2018-06-11 12:15:00,63.41,63.46,63.37,63.38,94936.0,46.5864,46.6231,46.557,46.5643,94936.0
2018-06-11 12:20:00,63.37,63.37,63.2,63.22,96915.0,46.557,46.557,46.4321,46.4468,96915.0
2018-06-11 12:25:00,63.22,63.27,63.2,63.27,74736.0,46.4468,46.4835,46.4321,46.4835,74736.0
2018-06-11 12:30:00,63.26,63.29,63.19,63.23,33020.0,46.4762,46.4982,46.4247,46.4541,33020.0
2018-06-11 12:35:00,63.24,63.32,63.24,63.29,61660.0,46.4615,46.5203,46.4615,46.4982,61660.0
2018-06-11 12:40:00,63.29,63.3,63.19,63.23,40161.0,46.4982,46.5056,46.4247,46.4541,40161.0
2018-06-11 12:45:00,63.22,63.23,63.09,63.1,32661.0,46.4468,46.4541,46.3513,46.3586,32661.0
2018-06-11 12:50:00,63.09,63.11,63.03,63.09,37829.0,46.3513,46.366,46.3072,46.3513,37829.0
2018-06-11 12:55:00,63.09,63.1,63.06,63.07,49030.0,46.3513,46.3586,46.3292,46.3366,49030.0
2018-06-11 13:00:00,63.08,63.09,63.0,63.01,21752.0,46.3439,46.3513,46.2852,46.2925,21752.0
2018-06-11 13:05:00,63.01,63.08,62.97,63.08,29589.0,46.2925,46.3439,46.2631,46.3439,29589.0
2018-06-11 13:10:00,63.08,63.12,63.06,63.1,22598.0,46.3439,46.3733,46.3292,46.3586,22598.0
2018-06-11 13:15:00,63.1,63.19,63.09,63.16,30900.0,46.3586,46.4247,46.3513,46.4027,30900.0
2018-06-11 13:20:00,63.17,63.25,63.15,63.25,48123.0,46.4101,46.4688,46.3954,46.4688,48123.0
2018-06-11 13:25:00,63.25,63.27,63.23,63.25,54675.0,46.4688,46.4835,46.4541,46.4688,54675.0
2018-06-11 13:30:00,63.26,63.27,63.23,63.26,15715.0,46.4762,46.4835,46.4541,46.4762,15715.0
2018-06-11 13:35:00,63.26,63.28,63.18,63.24,98565.0,46.4762,46.4909,46.4174,46.4615,98565.0
2018-06-11 13:40:00,63.24,63.25,63.15,63.16,31301.0,46.4615,46.4688,46.3954,46.4027,31301.0
2018-06-11 13:45:00,63.15,63.21,63.12,63.13,20951.0,46.3954,46.4394,46.3733,46.3807,20951.0
2018-06-11 13:50:00,63.13,63.13,63.04,63.05,17303.0,46.3807,46.3807,46.3145,46.3219,17303.0
2018-06-11 13:55:00,63.05,63.08,63.01,63.06,27308.0,46.3219,46.3439,46.2925,46.3292,27308.0
2018-06-11 14:00:00,63.07,63.18,63.06,63.16,63680.0,46.3366,46.4174,46.3292,46.4027,63680.0
2018-06-11 14:05:00,63.15,63.15,63.12,63.13,38779.0,46.3954,46.3954,46.3733,46.3807,38779.0
2018-06-11 14:10:00,63.13,63.17,63.13,63.14,87581.0,46.3807,46.4101,46.3807,46.388,87581.0
2018-06-11 14:15:00,63.14,63.18,63.06,63.14,30735.0,46.388,46.4174,46.3292,46.388,30735.0
2018-06-11 14:20:00,63.14,63.19,63.1,63.17,49162.0,46.388,46.4247,46.3586,46.4101,49162.0
2018-06-11 14:25:00,63.17,63.19,63.06,63.06,36589.0,46.4101,46.4247,46.3292,46.3292,36589.0
2018-06-11 14:30:00,63.05,63.1,63.04,63.08,72086.0,46.3219,46.3586,46.3145,46.3439,72086.0
2018-06-11 14:35:00,63.08,63.15,63.08,63.15,56368.0,46.3439,46.3954,46.3439,46.3954,56368.0
2018-06-11 14:40:00,63.14,63.16,63.11,63.15,36219.0,46.388,46.4027,46.366,46.3954,36219.0
2018-06-11 14:45:00,63.14,63.16,63.13,63.15,21810.0,46.388,46.4027,46.3807,46.3954,21810.0
2018-06-11 14:50:00,63.15,63.15,63.09,63.11,53245.0,46.3954,46.3954,46.3513,46.366,53245.0
2018-06-11 14:55:00,63.11,63.15,63.03,63.14,71626.0,46.366,46.3954,46.3072,46.388,71626.0
2018-06-11 15:00:00,63.15,63.23,63.12,63.21,108819.0,46.3954,46.4541,46.3733,46.4394,108819.0
2018-06-11 15:05:00,63.21,63.25,63.19,63.25,72215.0,46.4394,46.4688,46.4247,46.4688,72215.0
2018-06-11 15:10:00,63.25,63.26,63.18,63.22,62115.0,46.4688,46.4762,46.4174,46.4468,62115.0
2018-06-11 15:15:00,63.21,63.26,63.2,63.25,26666.0,46.4394,46.4762,46.4321,46.4688,26666.0
2018-06-11 15:20:00,63.25,63.27,63.23,63.24,29397.0,46.4688,46.4835,46.4541,46.4615,29397.0
2018-06-11 15:25:00,63.24,63.26,63.23,63.25,39816.0,46.4615,46.4762,46.4541,46.4688,39816.0
2018-06-11 15:30:00,63.25,63.28,63.24,63.27,43446.0,46.4688,46.4909,46.4615,46.4835,43446.0
2018-06-11 15:35:00,63.28,63.28,63.22,63.25,49624.0,46.4909,46.4909,46.4468,46.4688,49624.0
2018-06-11 15:40:00,63.25,63.31,63.22,63.3,111019.0,46.4688,46.5129,46.4468,46.5056,111019.0
2018-06-11 15:45:00,63.3,63.31,63.23,63.25,108298.0,46.5056,46.5129,46.4541,46.4688,108298.0
2018-06-11 15:50:00,63.24,63.25,63.21,63.23,101039.0,46.4615,46.4688,46.4394,46.4541,101039.0
2018-06-11 15:55:00,63.23,63.25,63.18,63.19,284021.0,46.4541,46.4688,46.4174,46.4247,284021.0
2018-06-12 09:30:00,63.13,63.26,63.05,63.17,47416.0,46.3807,46.4762,46.3219,46.4101,47416.0
2018-06-12 09:35:00,63.17,63.47,63.17,63.47,28601.0,46.4101,46.6305,46.4101,46.6305,28601.0
2018-06-12 09:40:00,63.47,63.66,63.47,63.63,31170.0,46.6305,46.77,46.6305,46.748,31170.0
2018-06-12 09:45:00,63.67,63.86,63.62,63.84,51752.0,46.7774,46.917,46.7407,46.9023,51752.0
2018-06-12 09:50:00,63.83,63.91,63.79,63.86,96640.0,46.8949,46.9537,46.8656,46.917,96640.0
2018-06-12 09:55:00,63.85,63.93,63.84,63.9,65171.0,46.9096,46.9684,46.9023,46.9464,65171.0
2018-06-12 10:00:00,63.89,63.97,63.83,63.84,97855.0,46.939,46.9978,46.8949,46.9023,97855.0
2018-06-12 10:05:00,63.84,63.84,63.63,63.73,44856.0,46.9023,46.9023,46.748,46.8215,44856.0
2018-06-12 10:10:00,63.73,63.89,63.72,63.84,44468.0,46.8215,46.939,46.8141,46.9023,44468.0
2018-06-12 10:15:00,63.84,64.14,63.83,64.06,112222.0,46.9023,47.1227,46.8949,47.0639,112222.0
2018-06-12 10:20:00,64.06,64.29,64.03,64.23,62493.0,47.0639,47.2329,47.0419,47.1888,62493.0
2018-06-12 10:25:00,64.22,64.32,64.2,64.27,40496.0,47.1815,47.2549,47.1668,47.2182,40496.0
2018-06-12 10:30:00,64.26,64.38,64.2,64.37,46080.0,47.2109,47.299,47.1668,47.2917,46080.0
2018-06-12 10:35:00,64.35,64.4,64.3,64.37,59270.0,47.277,47.3137,47.2402,47.2917,59270.0
2018-06-12 10:40:00,64.38,64.42,64.29,64.34,116854.0,47.299,47.3284,47.2329,47.2696,116854.0
2018-06-12 10:45:00,64.33,64.45,64.28,64.42,100039.0,47.2623,47.3504,47.2256,47.3284,100039.0
2018-06-12 10:50:00,64.41,64.52,64.19,64.22,167783.0,47.3211,47.4019,47.1594,47.1815,167783.0
2018-06-12 10:55:00,64.22,64.27,64.16,64.27,90915.0,47.1815,47.2182,47.1374,47.2182,90915.0
2018-06-12 11:00:00,64.28,64.28,64.13,64.14,39459.0,47.2256,47.2256,47.1153,47.1227,39459.0
2018-06-12 11:05:00,64.14,64.14,64.0,64.06,27894.0,47.1227,47.1227,47.0198,47.0639,27894.0
2018-06-12 11:10:00,64.05,64.15,64.0,64.14,40357.0,47.0566,47.13,47.0198,47.1227,40357.0
2018-06-12 11:15:00,64.14,64.17,64.09,64.17,30380.0,47.1227,47.1447,47.086,47.1447,30380.0
2018-06-12 11:20:00,64.16,64.22,64.13,64.22,25898.0,47.1374,47.1815,47.1153,47.1815,25898.0
2018-06-12 11:25:00,64.22,64.22,64.1,64.1,24356.0,47.1815,47.1815,47.0933,47.0933,24356.0
2018-06-12 11:30:00,64.09,64.16,64.07,64.1,37502.0,47.086,47.1374,47.0713,47.0933,37502.0
2018-06-12 11:35:00,64.09,64.11,64.04,64.05,33537.0,47.086,47.1007,47.0492,47.0566,33537.0
2018-06-12 11:40:00,64.05,64.05,63.97,64.0,26751.0,47.0566,47.0566,46.9978,47.0198,26751.0
2018-06-12 11:45:00,64.01,64.01,63.93,63.97,24739.0,47.0272,47.0272,46.9684,46.9978,24739.0
2018-06-12 11:50:00,63.97,63.98,63.85,63.94,32358.0,46.9978,47.0051,46.9096,46.9758,32358.0
2018-06-12 11:55:00,63.94,64.01,63.93,63.98,28216.0,46.9758,47.0272,46.9684,47.0051,28216.0
2018-06-12 12:00:00,63.98,64.07,63.98,64.06,27786.0,47.0051,47.0713,47.0051,47.0639,27786.0
2018-06-12 12:05:00,64.07,64.12,64.04,64.09,26283.0,47.0713,47.108,47.0492,47.086,26283.0
2018-06-12 12:10:00,64.08,64.17,64.05,64.14,26159.0,47.0786,47.1447,47.0566,47.1227,26159.0
2018-06-12 12:15:00,64.14,64.21,64.11,64.19,37624.0,47.1227,47.1741,47.1007,47.1594,37624.0
2018-06-12 12:20:00,64.19,64.21,64.17,64.21,26592.0,47.1594,47.1741,47.1447,47.1741,26592.0
2018-06-12 12:25:00,64.22,64.24,64.2,64.24,28013.0,47.1815,47.1962,47.1668,47.1962,28013.0
2018-06-12 12:30:00,64.24,64.27,64.21,64.26,52594.0,47.1962,47.2182,47.1741,47.2109,52594.0
2018-06-12 12:35:00,64.26,64.32,64.24,64.32,29162.0,47.2109,47.2549,47.1962,47.2549,29162.0
2018-06-12 12:40:00,64.32,64.35,64.31,64.35,17190.0,47.2549,47.277,47.2476,47.277,17190.0
2018-06-12 12:45:00,64.34,64.38,64.33,64.38,28319.0,47.2696,47.299,47.2623,47.299,28319.0
2018-06-12 12:50:00,64.38,64.44,64.35,64.37,119189.0,47.299,47.3431,47.277,47.2917,119189.0
2018-06-12 12:55:00,64.38,64.39,64.23,64.29,189001.0,47.299,47.3064,47.1888,47.2329,189001.0
2018-06-12 13:00:00,64.3,64.33,64.21,64.29,116586.0,47.2402,47.2623,47.1741,47.2329,116586.0
2018-06-12 13:05:00,64.28,64.4,64.25,64.35,134279.0,47.2256,47.3137,47.2035,47.277,134279.0
2018-06-12 13:10:00,64.35,64.41,64.21,64.23,77494.0,47.277,47.3211,47.1741,47.1888,77494.0
2018-06-12 13:15:00,64.22,64.27,64.09,64.09,43874.0,47.1815,47.2182,47.086,47.086,43874.0
2018-06-12 13:20:00,64.1,64.23,64.1,64.19,52187.0,47.0933,47.1888,47.0933,47.1594,52187.0
2018-06-12 13:25:00,64.2,64.26,64.18,64.21,39639.0,47.1668,47.2109,47.1521,47.1741,39639.0
2018-06-12 13:30:00,64.21,64.3,64.19,64.3,43398.0,47.1741,47.2402,47.1594,47.2402,43398.0
2018-06-12 13:35:00,64.29,64.35,64.25,64.32,25515.0,47.2329,47.277,47.2035,47.2549,25515.0
2018-06-12 13:40:00,64.32,64.39,64.28,64.38,24122.0,47.2549,47.3064,47.2256,47.299,24122.0
2018-06-12 13:45:00,64.39,64.47,64.37,64.45,30474.0,47.3064,47.3651,47.2917,47.3504,30474.0
2018-06-12 13:50:00,64.45,64.52,64.42,64.51,38222.0,47.3504,47.4019,47.3284,47.3945,38222.0
2018-06-12 13:55:00,64.51,64.61,64.47,64.6,189783.0,47.3945,47.468,47.3651,47.4607,189783.0
2018-06-12 14:00:00,64.61,64.63,64.45,64.46,220957.0,47.468,47.4827,47.3504,47.3578,220957.0
2018-06-12 14:05:00,64.44,64.53,64.23,64.25,82297.0,47.3431,47.4092,47.1888,47.2035,82297.0
2018-06-12 14:10:00,64.26,64.34,64.24,64.32,50289.0,47.2109,47.2696,47.1962,47.2549,50289.0
2018-06-12 14:15:00,64.32,64.37,64.29,64.34,54313.0,47.2549,47.2917,47.2329,47.2696,54313.0
2018-06-12 14:20:00,64.35,64.44,64.32,64.41,48511.0,47.277,47.3431,47.2549,47.3211,48511.0
2018-06-12 14:25:00,64.41,64.55,64.4,64.51,39733.0,47.3211,47.4239,47.3137,47.3945,39733.0
2018-06-12 14:30:00,64.51,64.51,64.4,64.44,32217.0,47.3945,47.3945,47.3137,47.3431,32217.0
2018-06-12 14:35:00,64.44,64.44,64.37,64.39,39224.0,47.3431,47.3431,47.2917,47.3064,39224.0
2018-06-12 14:40:00,64.39,64.48,64.38,64.45,82386.0,47.3064,47.3725,47.299,47.3504,82386.0
2018-06-12 14:45:00,64.44,64.55,64.44,64.52,41967.0,47.3431,47.4239,47.3431,47.4019,41967.0
2018-06-12 14:50:00,64.52,64.58,64.47,64.52,55748.0,47.4019,47.446,47.3651,47.4019,55748.0
2018-06-12 14:55:00,64.53,64.6,64.49,64.54,63686.0,47.4092,47.4607,47.3798,47.4166,63686.0
2018-06-12 15:00:00,64.54,64.59,64.49,64.55,116430.0,47.4166,47.4533,47.3798,47.4239,116430.0
2018-06-12 15:05:00,64.55,64.58,64.48,64.51,114558.0,47.4239,47.446,47.3725,47.3945,114558.0
2018-06-12 15:10:00,64.52,64.65,64.51,64.63,90007.0,47.4019,47.4974,47.3945,47.4827,90007.0
2018-06-12 15:15:00,64.63,64.75,64.6,64.71,126147.0,47.4827,47.5709,47.4607,47.5415,126147.0
2018-06-12 15:20:00,64.71,64.84,64.7,64.84,144903.0,47.5415,47.637,47.5341,47.637,144903.0
2018-06-12 15:25:00,64.85,64.87,64.75,64.84,202437.0,47.6443,47.659,47.5709,47.637,202437.0
2018-06-12 15:30:00,64.84,65.01,64.82,64.97,264645.0,47.637,47.7619,47.6223,47.7325,264645.0
2018-06-12 15:35:00,64.96,65.0,64.94,64.98,312419.0,47.7251,47.7545,47.7104,47.7398,312419.0
2018-06-12 15:40:00,64.98,65.01,64.91,64.98,352470.0,47.7398,47.7619,47.6884,47.7398,352470.0
2018-06-12 15:45:00,64.97,65.03,64.87,64.91,273725.0,47.7325,47.7766,47.659,47.6884,273725.0
2018-06-12 15:50:00,64.91,64.99,64.86,64.99,191041.0,47.6884,47.7472,47.6517,47.7472,191041.0
2018-06-12 15:55:00,64.99,65.05,64.89,64.89,442201.0,47.7472,47.7913,47.6737,47.6737,442201.0
2018-06-13 09:30:00,64.81,64.93,64.51,64.67,90384.0,47.6149,47.7031,47.3945,47.5121,90384.0
2018-06-13 09:35:00,64.67,64.87,64.67,64.69,29435.0,47.5121,47.659,47.5121,47.5268,29435.0
2018-06-13 09:40:00,64.69,64.84,64.62,64.84,31452.0,47.5268,47.637,47.4753,47.637,31452.0
2018-06-13 09:45:00,64.84,64.96,64.73,64.75,35604.0,47.637,47.7251,47.5562,47.5709,35604.0
2018-06-13 09:50:00,64.75,64.97,64.75,64.95,64115.0,47.5709,47.7325,47.5709,47.7178,64115.0
2018-06-13 09:55:00,64.96,65.09,64.92,64.92,49738.0,47.7251,47.8206,47.6958,47.6958,49738.0
2018-06-13 10:00:00,64.93,65.05,64.85,65.04,48249.0,47.7031,47.7913,47.6443,47.7839,48249.0
2018-06-13 10:05:00,65.04,65.05,64.96,64.98,36630.0,47.7839,47.7913,47.7251,47.7398,36630.0
2018-06-13 10:10:00,64.98,65.1,64.96,64.98,78702.0,47.7398,47.828,47.7251,47.7398,78702.0
2018-06-13 10:15:00,64.98,65.03,64.9,64.98,147414.0,47.7398,47.7766,47.6811,47.7398,147414.0
2018-06-13 10:20:00,64.98,65.02,64.86,64.94,230487.0,47.7398,47.7692,47.6517,47.7104,230487.0
2018-06-13 10:25:00,64.93,64.98,64.9,64.91,64710.0,47.7031,47.7398,47.6811,47.6884,64710.0
2018-06-13 10:30:00,64.91,64.97,64.85,64.88,130467.0,47.6884,47.7325,47.6443,47.6664,130467.0
2018-06-13 10:35:00,64.89,64.92,64.84,64.88,85352.0,47.6737,47.6958,47.637,47.6664,85352.0
2018-06-13 10:40:00,64.88,64.93,64.86,64.9,73855.0,47.6664,47.7031,47.6517,47.6811,73855.0
2018-06-13 10:45:00,64.9,64.98,64.9,64.98,41185.0,47.6811,47.7398,47.6811,47.7398,41185.0
2018-06-13 10:50:00,64.99,65.06,64.97,65.02,55855.0,47.7472,47.7986,47.7325,47.7692,55855.0
2018-06-13 10:55:00,65.03,65.1,65.02,65.08,30327.0,47.7766,47.828,47.7692,47.8133,30327.0
2018-06-13 11:00:00,65.08,65.15,65.07,65.09,85471.0,47.8133,47.8647,47.806,47.8206,85471.0
2018-06-13 11:05:00,65.09,65.13,65.01,65.05,90601.0,47.8206,47.85,47.7619,47.7913,90601.0
2018-06-13 11:10:00,65.05,65.05,64.94,64.99,79944.0,47.7913,47.7913,47.7104,47.7472,79944.0
2018-06-13 11:15:00,64.98,65.0,64.93,64.97,76150.0,47.7398,47.7545,47.7031,47.7325,76150.0
2018-06-13 11:20:00,64.96,64.98,64.84,64.84,136186.0,47.7251,47.7398,47.637,47.637,136186.0
2018-06-13 11:25:00,64.84,64.84,64.7,64.71,47553.0,47.637,47.637,47.5341,47.5415,47553.0
2018-06-13 11:30:00,64.72,64.74,64.6,64.6,39753.0,47.5488,47.5635,47.4607,47.4607,39753.0
2018-06-13 11:35:00,64.61,64.63,64.47,64.53,44055.0,47.468,47.4827,47.3651,47.4092,44055.0
2018-06-13 11:40:00,64.53,64.53,64.38,64.38,39622.0,47.4092,47.4092,47.299,47.299,39622.0
2018-06-13 11:45:00,64.39,64.46,64.38,64.43,28695.0,47.3064,47.3578,47.299,47.3358,28695.0
2018-06-13 11:50:00,64.44,64.46,64.31,64.35,25896.0,47.3431,47.3578,47.2476,47.277,25896.0
2018-06-13 11:55:00,64.35,64.38,64.29,64.31,27083.0,47.277,47.299,47.2329,47.2476,27083.0
2018-06-13 12:00:00,64.32,64.5,64.32,64.46,25763.0,47.2549,47.3872,47.2549,47.3578,25763.0
2018-06-13 12:05:00,64.45,64.54,64.45,64.51,16774.0,47.3504,47.4166,47.3504,47.3945,16774.0
2018-06-13 12:10:00,64.5,64.57,64.5,64.55,50453.0,47.3872,47.4386,47.3872,47.4239,50453.0
2018-06-13 12:15:00,64.54,64.56,64.41,64.42,32822.0,47.4166,47.4313,47.3211,47.3284,32822.0
2018-06-13 12:20:00,64.41,64.49,64.41,64.44,33228.0,47.3211,47.3798,47.3211,47.3431,33228.0
2018-06-13 12:25:00,64.44,64.45,64.34,64.34,83637.0,47.3431,47.3504,47.2696,47.2696,83637.0
2018-06-13 12:30:00,64.34,64.48,64.3,64.47,25627.0,47.2696,47.3725,47.2402,47.3651,25627.0
2018-06-13 12:35:00,64.48,64.49,64.44,64.44,12374.0,47.3725,47.3798,47.3431,47.3431,12374.0
2018-06-13 12:40:00,64.45,64.45,64.41,64.45,24351.0,47.3504,47.3504,47.3211,47.3504,24351.0
2018-06-13 12:45:00,64.44,64.55,64.43,64.52,13086.0,47.3431,47.4239,47.3358,47.4019,13086.0
2018-06-13 12:50:00,64.52,64.54,64.49,64.54,16812.0,47.4019,47.4166,47.3798,47.4166,16812.0
2018-06-13 12:55:00,64.53,64.56,64.45,64.49,22932.0,47.4092,47.4313,47.3504,47.3798,22932.0
2018-06-13 13:00:00,64.49,64.56,64.46,64.46,14364.0,47.3798,47.4313,47.3578,47.3578,14364.0
2018-06-13 13:05:00,64.47,64.5,64.43,64.48,14412.0,47.3651,47.3872,47.3358,47.3725,14412.0
2018-06-13 13:10:00,64.48,64.53,64.48,64.49,17330.0,47.3725,47.4092,47.3725,47.3798,17330.0
2018-06-13 13:15:00,64.48,64.55,64.47,64.54,10592.0,47.3725,47.4239,47.3651,47.4166,10592.0
2018-06-13 13:20:00,64.53,64.54,64.47,64.52,14686.0,47.4092,47.4166,47.3651,47.4019,14686.0
2018-06-13 13:25:00,64.52,64.52,64.46,64.47,18760.0,47.4019,47.4019,47.3578,47.3651,18760.0
2018-06-13 13:30:00,64.47,64.48,64.4,64.46,19179.0,47.3651,47.3725,47.3137,47.3578,19179.0
2018-06-13 13:35:00,64.45,64.52,64.45,64.51,22687.0,47.3504,47.4019,47.3504,47.3945,22687.0
2018-06-13 13:40:00,64.51,64.52,64.45,64.45,21343.0,47.3945,47.4019,47.3504,47.3504,21343.0
2018-06-13 13:45:00,64.45,64.48,64.42,64.43,23980.0,47.3504,47.3725,47.3284,47.3358,23980.0
2018-06-13 13:50:00,64.42,64.44,64.39,64.41,19397.0,47.3284,47.3431,47.3064,47.3211,19397.0
2018-06-13 13:55:00,64.42,64.46,64.38,64.44,20625.0,47.3284,47.3578,47.299,47.3431,20625.0
2018-06-13 14:00:00,64.43,64.44,64.13,64.15,61426.0,47.3358,47.3431,47.1153,47.13,61426.0
2018-06-13 14:05:00,64.15,64.18,64.07,64.16,27420.0,47.13,47.1521,47.0713,47.1374,27420.0
2018-06-13 14:10:00,64.18,64.28,64.18,64.22,25427.0,47.1521,47.2256,47.1521,47.1815,25427.0
2018-06-13 14:15:00,64.21,64.27,64.15,64.25,30809.0,47.1741,47.2182,47.13,47.2035,30809.0
2018-06-13 14:20:00,64.26,64.37,64.2,64.36,28613.0,47.2109,47.2917,47.1668,47.2843,28613.0
2018-06-13 14:25:00,64.36,64.4,64.29,64.32,35704.0,47.2843,47.3137,47.2329,47.2549,35704.0
2018-06-13 14:30:00,64.33,64.37,64.22,64.26,34109.0,47.2623,47.2917,47.1815,47.2109,34109.0
2018-06-13 14:35:00,64.25,64.29,64.22,64.25,20217.0,47.2035,47.2329,47.1815,47.2035,20217.0
2018-06-13 14:40:00,64.27,64.4,64.26,64.36,38119.0,47.2182,47.3137,47.2109,47.2843,38119.0
2018-06-13 14:45:00,64.37,64.5,64.37,64.46,32463.0,47.2917,47.3872,47.2917,47.3578,32463.0
2018-06-13 14:50:00,64.45,64.46,64.38,64.4,27032.0,47.3504,47.3578,47.299,47.3137,27032.0
2018-06-13 14:55:00,64.4,64.49,64.39,64.48,51304.0,47.3137,47.3798,47.3064,47.3725,51304.0
2018-06-13 15:00:00,64.48,64.55,64.46,64.55,25620.0,47.3725,47.4239,47.3578,47.4239,25620.0
2018-06-13 15:05:00,64.56,64.59,64.53,64.54,22673.0,47.4313,47.4533,47.4092,47.4166,22673.0
2018-06-13 15:10:00,64.54,64.56,64.51,64.51,22927.0,47.4166,47.4313,47.3945,47.3945,22927.0
2018-06-13 15:15:00,64.51,64.52,64.44,64.45,28299.0,47.3945,47.4019,47.3431,47.3504,28299.0
2018-06-13 15:20:00,64.44,64.52,64.4,64.4,64480.0,47.3431,47.4019,47.3137,47.3137,64480.0
2018-06-13 15:25:00,64.39,64.46,64.38,64.44,54117.0,47.3064,47.3578,47.299,47.3431,54117.0
2018-06-13 15:30:00,64.45,64.49,64.42,64.45,60256.0,47.3504,47.3798,47.3284,47.3504,60256.0
2018-06-13 15:35:00,64.45,64.59,64.45,64.55,47851.0,47.3504,47.4533,47.3504,47.4239,47851.0
2018-06-13 15:40:00,64.55,64.56,64.47,64.5,65116.0,47.4239,47.4313,47.3651,47.3872,65116.0
2018-06-13 15:45:00,64.49,64.5,64.3,64.32,140578.0,47.3798,47.3872,47.2402,47.2549,140578.0
2018-06-13 15:50:00,64.31,64.41,64.24,64.28,101802.0,47.2476,47.3211,47.1962,47.2256,101802.0
2018-06-13 15:55:00,64.27,64.31,64.21,64.3,284984.0,47.2182,47.2476,47.1741,47.2402,284984.0
2018-06-14 09:30:00,64.44,64.51,64.2,64.51,53913.0,47.3431,47.3945,47.1668,47.3945,53913.0
2018-06-14 09:35:00,64.5,64.83,64.47,64.81,39236.0,47.3872,47.6296,47.3651,47.6149,39236.0
2018-06-14 09:40:00,64.79,64.93,64.77,64.87,80859.0,47.6002,47.7031,47.5855,47.659,80859.0
2018-06-14 09:45:00,64.86,64.9,64.79,64.81,29134.0,47.6517,47.6811,47.6002,47.6149,29134.0
2018-06-14 09:50:00,64.82,64.89,64.78,64.85,24012.0,47.6223,47.6737,47.5929,47.6443,24012.0
2018-06-14 09:55:00,64.85,64.98,64.76,64.8,33858.0,47.6443,47.7398,47.5782,47.6076,33858.0
2018-06-14 10:00:00,64.8,64.81,64.63,64.67,62495.0,47.6076,47.6149,47.4827,47.5121,62495.0
2018-06-14 10:05:00,64.69,64.8,64.68,64.77,46521.0,47.5268,47.6076,47.5194,47.5855,46521.0
2018-06-14 10:10:00,64.78,64.85,64.74,64.84,35379.0,47.5929,47.6443,47.5635,47.637,35379.0
2018-06-14 10:15:00,64.84,64.93,64.79,64.93,39632.0,47.637,47.7031,47.6002,47.7031,39632.0
2018-06-14 10:20:00,64.93,64.97,64.87,64.93,50187.0,47.7031,47.7325,47.659,47.7031,50187.0
2018-06-14 10:25:00,64.92,64.92,64.82,64.86,22672.0,47.6958,47.6958,47.6223,47.6517,22672.0
2018-06-14 10:30:00,64.87,64.93,64.86,64.93,23857.0,47.659,47.7031,47.6517,47.7031,23857.0
2018-06-14 10:35:00,64.93,65.0,64.82,64.86,36503.0,47.7031,47.7545,47.6223,47.6517,36503.0
2018-06-14 10:40:00,64.85,64.94,64.83,64.83,20973.0,47.6443,47.7104,47.6296,47.6296,20973.0
2018-06-14 10:45:00,64.84,64.89,64.78,64.88,104202.0,47.637,47.6737,47.5929,47.6664,104202.0
2018-06-14 10:50:00,64.89,64.91,64.8,64.83,20945.0,47.6737,47.6884,47.6076,47.6296,20945.0
2018-06-14 10:55:00,64.83,65.04,64.83,65.04,45299.0,47.6296,47.7839,47.6296,47.7839,45299.0
2018-06-14 11:00:00,65.03,65.13,65.02,65.03,34362.0,47.7766,47.85,47.7692,47.7766,34362.0
2018-06-14 11:05:00,65.04,65.07,64.98,65.05,38294.0,47.7839,47.806,47.7398,47.7913,38294.0
2018-06-14 11:10:00,65.07,65.09,65.0,65.09,33709.0,47.806,47.8206,47.7545,47.8206,33709.0
2018-06-14 11:15:00,65.09,65.15,65.05,65.13,50618.0,47.8206,47.8647,47.7913,47.85,50618.0
2018-06-14 11:20:00,65.13,65.23,65.13,65.17,44967.0,47.85,47.9235,47.85,47.8794,44967.0
2018-06-14 11:25:00,65.15,65.27,65.1,65.27,75197.0,47.8647,47.9529,47.828,47.9529,75197.0
2018-06-14 11:30:00,65.27,65.38,65.23,65.38,197752.0,47.9529,48.0337,47.9235,48.0337,197752.0
2018-06-14 11:35:00,65.38,65.4,65.25,65.28,112076.0,48.0337,48.0484,47.9382,47.9602,112076.0
2018-06-14 11:40:00,65.28,65.31,65.23,65.27,108724.0,47.9602,47.9823,47.9235,47.9529,108724.0
2018-06-14 11:45:00,65.27,65.35,65.25,65.34,41114.0,47.9529,48.0117,47.9382,48.0043,41114.0
2018-06-14 11:50:00,65.34,65.39,65.31,65.38,31880.0,48.0043,48.0411,47.9823,48.0337,31880.0
2018-06-14 11:55:00,65.38,65.38,65.3,65.35,21333.0,48.0337,48.0337,47.9749,48.0117,21333.0
2018-06-14 12:00:00,65.36,65.39,65.33,65.39,40531.0,48.019,48.0411,47.997,48.0411,40531.0
2018-06-14 12:05:00,65.39,65.53,65.39,65.51,61992.0,48.0411,48.1439,48.0411,48.1292,61992.0
2018-06-14 12:10:00,65.52,65.52,65.44,65.5,18171.0,48.1366,48.1366,48.0778,48.1219,18171.0
2018-06-14 12:15:00,65.49,65.55,65.49,65.51,21585.0,48.1145,48.1586,48.1145,48.1292,21585.0
2018-06-14 12:20:00,65.51,65.6,65.51,65.59,20031.0,48.1292,48.1953,48.1292,48.188,20031.0
2018-06-14 12:25:00,65.59,65.67,65.54,65.56,32614.0,48.188,48.2468,48.1513,48.1659,32614.0
2018-06-14 12:30:00,65.56,65.63,65.54,65.57,32166.0,48.1659,48.2174,48.1513,48.1733,32166.0
2018-06-14 12:35:00,65.56,65.61,65.53,65.58,35182.0,48.1659,48.2027,48.1439,48.1806,35182.0
2018-06-14 12:40:00,65.58,65.58,65.5,65.56,16531.0,48.1806,48.1806,48.1219,48.1659,16531.0
2018-06-14 12:45:00,65.56,65.57,65.49,65.54,21477.0,48.1659,48.1733,48.1145,48.1513,21477.0
2018-06-14 12:50:00,65.53,65.53,65.46,65.5,24839.0,48.1439,48.1439,48.0925,48.1219,24839.0
2018-06-14 12:55:00,65.49,65.56,65.49,65.5,18050.0,48.1145,48.1659,48.1145,48.1219,18050.0
2018-06-14 13:00:00,65.51,65.53,65.49,65.53,25526.0,48.1292,48.1439,48.1145,48.1439,25526.0
2018-06-14 13:05:00,65.53,65.54,65.49,65.51,31041.0,48.1439,48.1513,48.1145,48.1292,31041.0
2018-06-14 13:10:00,65.52,65.55,65.49,65.51,41585.0,48.1366,48.1586,48.1145,48.1292,41585.0
2018-06-14 13:15:00,65.52,65.53,65.45,65.52,40853.0,48.1366,48.1439,48.0851,48.1366,40853.0
2018-06-14 13:20:00,65.52,65.61,65.47,65.58,95751.0,48.1366,48.2027,48.0998,48.1806,95751.0
2018-06-14 13:25:00,65.58,65.62,65.57,65.6,39874.0,48.1806,48.21,48.1733,48.1953,39874.0
2018-06-14 13:30:00,65.59,65.6,65.5,65.52,137551.0,48.188,48.1953,48.1219,48.1366,137551.0
2018-06-14 13:35:00,65.52,65.53,65.34,65.39,74060.0,48.1366,48.1439,48.0043,48.0411,74060.0
2018-06-14 13:40:00,65.39,65.4,65.3,65.37,27374.0,48.0411,48.0484,47.9749,48.0264,27374.0
2018-06-14 13:45:00,65.38,65.42,65.3,65.3,24724.0,48.0337,48.0631,47.9749,47.9749,24724.0
2018-06-14 13:50:00,65.31,65.36,65.3,65.36,13714.0,47.9823,48.019,47.9749,48.019,13714.0
2018-06-14 13:55:00,65.36,65.38,65.32,65.32,18896.0,48.019,48.0337,47.9896,47.9896,18896.0
2018-06-14 14:00:00,65.33,65.37,65.31,65.37,81364.0,47.997,48.0264,47.9823,48.0264,81364.0
2018-06-14 14:05:00,65.36,65.45,65.36,65.42,24443.0,48.019,48.0851,48.019,48.0631,24443.0
2018-06-14 14:10:00,65.42,65.46,65.41,65.45,13586.0,48.0631,48.0925,48.0557,48.0851,13586.0
2018-06-14 14:15:00,65.44,65.44,65.36,65.37,80512.0,48.0778,48.0778,48.019,48.0264,80512.0
2018-06-14 14:20:00,65.38,65.38,65.3,65.35,20929.0,48.0337,48.0337,47.9749,48.0117,20929.0
2018-06-14 14:25:00,65.35,65.36,65.31,65.34,26050.0,48.0117,48.019,47.9823,48.0043,26050.0
2018-06-14 14:30:00,65.35,65.37,65.34,65.35,19085.0,48.0117,48.0264,48.0043,48.0117,19085.0
2018-06-14 14:35:00,65.35,65.37,65.34,65.35,29042.0,48.0117,48.0264,48.0043,48.0117,29042.0
2018-06-14 14:40:00,65.36,65.47,65.35,65.47,41320.0,48.019,48.0998,48.0117,48.0998,41320.0
2018-06-14 14:45:00,65.47,65.53,65.46,65.52,108162.0,48.0998,48.1439,48.0925,48.1366,108162.0
2018-06-14 14:50:00,65.52,65.55,65.49,65.5,32259.0,48.1366,48.1586,48.1145,48.1219,32259.0
2018-06-14 14:55:00,65.5,65.53,65.49,65.51,38618.0,48.1219,48.1439,48.1145,48.1292,38618.0
2018-06-14 15:00:00,65.52,65.54,65.47,65.49,26363.0,48.1366,48.1513,48.0998,48.1145,26363.0
2018-06-14 15:05:00,65.48,65.51,65.48,65.5,56134.0,48.1072,48.1292,48.1072,48.1219,56134.0
2018-06-14 15:10:00,65.5,65.52,65.49,65.5,52888.0,48.1219,48.1366,48.1145,48.1219,52888.0
2018-06-14 15:15:00,65.51,65.52,65.48,65.5,45586.0,48.1292,48.1366,48.1072,48.1219,45586.0
2018-06-14 15:20:00,65.5,65.52,65.36,65.38,60213.0,48.1219,48.1366,48.019,48.0337,60213.0
2018-06-14 15:25:00,65.39,65.4,65.35,65.36,25195.0,48.0411,48.0484,48.0117,48.019,25195.0
2018-06-14 15:30:00,65.36,65.45,65.35,65.43,42226.0,48.019,48.0851,48.0117,48.0704,42226.0
2018-06-14 15:35:00,65.42,65.42,65.34,65.34,48362.0,48.0631,48.0631,48.0043,48.0043,48362.0
2018-06-14 15:40:00,65.34,65.44,65.34,65.42,75765.0,48.0043,48.0778,48.0043,48.0631,75765.0
2018-06-14 15:45:00,65.42,65.52,65.4,65.51,193762.0,48.0631,48.1366,48.0484,48.1292,193762.0
2018-06-14 15:50:00,65.51,65.58,65.45,65.56,238696.0,48.1292,48.1806,48.0851,48.1659,238696.0
2018-06-14 15:55:00,65.56,65.59,65.44,65.52,410824.0,48.1659,48.188,48.0778,48.1366,410824.0
2018-06-15 09:30:00,65.41,65.48,65.09,65.13,1139127.0,48.0557,48.1072,47.8206,47.85,1139127.0
2018-06-15 09:35:00,65.14,65.2,65.01,65.13,165266.0,47.8574,47.9015,47.7619,47.85,165266.0
2018-06-15 09:40:00,65.08,65.27,65.05,65.24,79787.0,47.8133,47.9529,47.7913,47.9309,79787.0
2018-06-15 09:45:00,65.22,65.26,65.09,65.23,111643.0,47.9162,47.9455,47.8206,47.9235,111643.0
2018-06-15 09:50:00,65.22,65.39,65.2,65.37,44643.0,47.9162,48.0411,47.9015,48.0264,44643.0
2018-06-15 09:55:00,65.36,65.5,65.32,65.5,34855.0,48.019,48.1219,47.9896,48.1219,34855.0
2018-06-15 10:00:00,65.5,65.53,65.44,65.53,156907.0,48.1219,48.1439,48.0778,48.1439,156907.0
2018-06-15 10:05:00,65.54,65.81,65.54,65.77,70730.0,48.1513,48.3496,48.1513,48.3202,70730.0
2018-06-15 10:10:00,65.75,65.86,65.73,65.86,148702.0,48.3055,48.3864,48.2908,48.3864,148702.0
2018-06-15 10:15:00,65.85,65.88,65.72,65.84,208723.0,48.379,48.401,48.2835,48.3717,208723.0
2018-06-15 10:20:00,65.83,65.85,65.6,65.75,174623.0,48.3643,48.379,48.1953,48.3055,174623.0
2018-06-15 10:25:00,65.73,65.84,65.71,65.78,83484.0,48.2908,48.3717,48.2762,48.3276,83484.0
2018-06-15 10:30:00,65.79,65.96,65.79,65.93,62813.0,48.3349,48.4598,48.3349,48.4378,62813.0
2018-06-15 10:35:00,65.94,65.97,65.8,65.91,64264.0,48.4451,48.4672,48.3423,48.4231,64264.0
2018-06-15 10:40:00,65.9,65.92,65.6,65.6,93119.0,48.4157,48.4304,48.1953,48.1953,93119.0
2018-06-15 10:45:00,65.61,65.63,65.5,65.56,79694.0,48.2027,48.2174,48.1219,48.1659,79694.0
2018-06-15 10:50:00,65.55,65.64,65.53,65.59,46861.0,48.1586,48.2247,48.1439,48.188,46861.0
2018-06-15 10:55:00,65.57,65.59,65.43,65.58,59583.0,48.1733,48.188,48.0704,48.1806,59583.0
2018-06-15 11:00:00,65.57,65.65,65.55,65.64,34502.0,48.1733,48.2321,48.1586,48.2247,34502.0
2018-06-15 11:05:00,65.65,65.77,65.63,65.75,57334.0,48.2321,48.3202,48.2174,48.3055,57334.0
2018-06-15 11:10:00,65.75,65.77,65.68,65.71,47099.0,48.3055,48.3202,48.2541,48.2762,47099.0
2018-06-15 11:15:00,65.71,65.72,65.66,65.71,41758.0,48.2762,48.2835,48.2394,48.2762,41758.0
2018-06-15 11:20:00,65.71,65.76,65.68,65.76,24433.0,48.2762,48.3129,48.2541,48.3129,24433.0
2018-06-15 11:25:00,65.74,65.8,65.71,65.73,74296.0,48.2982,48.3423,48.2762,48.2908,74296.0
2018-06-15 11:30:00,65.74,65.79,65.72,65.74,27930.0,48.2982,48.3349,48.2835,48.2982,27930.0
2018-06-15 11:35:00,65.73,65.84,65.72,65.82,48463.0,48.2908,48.3717,48.2835,48.357,48463.0
2018-06-15 11:40:00,65.82,65.82,65.72,65.76,39643.0,48.357,48.357,48.2835,48.3129,39643.0
2018-06-15 11:45:00,65.75,65.78,65.73,65.74,37058.0,48.3055,48.3276,48.2908,48.2982,37058.0
2018-06-15 11:50:00,65.74,65.81,65.72,65.79,78497.0,48.2982,48.3496,48.2835,48.3349,78497.0
2018-06-15 11:55:00,65.78,65.8,65.75,65.77,24367.0,48.3276,48.3423,48.3055,48.3202,24367.0
2018-06-15 12:00:00,65.77,65.8,65.74,65.75,29430.0,48.3202,48.3423,48.2982,48.3055,29430.0
2018-06-15 12:05:00,65.75,65.77,65.7,65.73,29709.0,48.3055,48.3202,48.2688,48.2908,29709.0
2018-06-15 12:10:00,65.73,65.77,65.72,65.73,53159.0,48.2908,48.3202,48.2835,48.2908,53159.0
2018-06-15 12:15:00,65.73,65.75,65.72,65.74,39032.0,48.2908,48.3055,48.2835,48.2982,39032.0
2018-06-15 12:20:00,65.74,65.79,65.74,65.79,27149.0,48.2982,48.3349,48.2982,48.3349,27149.0
2018-06-15 12:25:00,65.78,65.79,65.74,65.76,22551.0,48.3276,48.3349,48.2982,48.3129,22551.0
2018-06-15 12:30:00,65.75,65.82,65.74,65.82,51366.0,48.3055,48.357,48.2982,48.357,51366.0
2018-06-15 12:35:00,65.82,65.82,65.75,65.8,36642.0,48.357,48.357,48.3055,48.3423,36642.0
2018-06-15 12:40:00,65.8,65.86,65.76,65.79,45422.0,48.3423,48.3864,48.3129,48.3349,45422.0
2018-06-15 12:45:00,65.79,65.84,65.77,65.84,48556.0,48.3349,48.3717,48.3202,48.3717,48556.0
2018-06-15 12:50:00,65.84,65.86,65.8,65.82,23967.0,48.3717,48.3864,48.3423,48.357,23967.0
2018-06-15 12:55:00,65.81,65.82,65.79,65.81,15679.0,48.3496,48.357,48.3349,48.3496,15679.0
2018-06-15 13:00:00,65.81,65.82,65.79,65.8,22478.0,48.3496,48.357,48.3349,48.3423,22478.0
2018-06-15 13:05:00,65.8,65.82,65.79,65.81,25682.0,48.3423,48.357,48.3349,48.3496,25682.0
2018-06-15 13:10:00,65.8,65.9,65.76,65.9,57979.0,48.3423,48.4157,48.3129,48.4157,57979.0
2018-06-15 13:15:00,65.9,65.9,65.83,65.85,46206.0,48.4157,48.4157,48.3643,48.379,46206.0
2018-06-15 13:20:00,65.84,65.87,65.83,65.84,24875.0,48.3717,48.3937,48.3643,48.3717,24875.0
2018-06-15 13:25:00,65.85,65.86,65.84,65.86,34772.0,48.379,48.3864,48.3717,48.3864,34772.0
2018-06-15 13:30:00,65.86,65.89,65.85,65.86,48942.0,48.3864,48.4084,48.379,48.3864,48942.0
2018-06-15 13:35:00,65.87,65.89,65.85,65.87,31941.0,48.3937,48.4084,48.379,48.3937,31941.0
2018-06-15 13:40:00,65.86,65.9,65.86,65.9,19926.0,48.3864,48.4157,48.3864,48.4157,19926.0
2018-06-15 13:45:00,65.9,65.9,65.87,65.87,15456.0,48.4157,48.4157,48.3937,48.3937,15456.0
2018-06-15 13:50:00,65.87,65.9,65.84,65.86,26642.0,48.3937,48.4157,48.3717,48.3864,26642.0
2018-06-15 13:55:00,65.87,65.89,65.86,65.88,40192.0,48.3937,48.4084,48.3864,48.401,40192.0
2018-06-15 14:00:00,65.88,65.9,65.85,65.89,45963.0,48.401,48.4157,48.379,48.4084,45963.0
2018-06-15 14:05:00,65.9,65.95,65.88,65.92,59802.0,48.4157,48.4525,48.401,48.4304,59802.0
2018-06-15 14:10:00,65.92,65.95,65.91,65.95,62355.0,48.4304,48.4525,48.4231,48.4525,62355.0
2018-06-15 14:15:00,65.95,66.03,65.92,66.02,60547.0,48.4525,48.5113,48.4304,48.5039,60547.0
2018-06-15 14:20:00,66.03,66.1,66.01,66.07,28462.0,48.5113,48.5627,48.4966,48.5406,28462.0
2018-06-15 14:25:00,66.07,66.12,66.03,66.12,20780.0,48.5406,48.5774,48.5113,48.5774,20780.0
2018-06-15 14:30:00,66.12,66.15,66.07,66.15,34147.0,48.5774,48.5994,48.5406,48.5994,34147.0
2018-06-15 14:35:00,66.15,66.17,66.08,66.09,33815.0,48.5994,48.6141,48.548,48.5553,33815.0
2018-06-15 14:40:00,66.09,66.12,66.06,66.09,37438.0,48.5553,48.5774,48.5333,48.5553,37438.0
2018-06-15 14:45:00,66.09,66.11,66.02,66.06,77261.0,48.5553,48.57,48.5039,48.5333,77261.0
2018-06-15 14:50:00,66.06,66.06,66.0,66.01,105820.0,48.5333,48.5333,48.4892,48.4966,105820.0
2018-06-15 14:55:00,66.01,66.06,66.0,66.0,21460.0,48.4966,48.5333,48.4892,48.4892,21460.0
2018-06-15 15:00:00,66.0,66.05,65.97,66.04,45589.0,48.4892,48.5259,48.4672,48.5186,45589.0
2018-06-15 15:05:00,66.05,66.07,66.04,66.05,35299.0,48.5259,48.5406,48.5186,48.5259,35299.0
2018-06-15 15:10:00,66.04,66.05,65.96,65.98,38647.0,48.5186,48.5259,48.4598,48.4745,38647.0
2018-06-15 15:15:00,65.98,66.0,65.94,65.97,191968.0,48.4745,48.4892,48.4451,48.4672,191968.0
2018-06-15 15:20:00,65.96,66.0,65.91,65.99,32382.0,48.4598,48.4892,48.4231,48.4819,32382.0
2018-06-15 15:25:00,65.99,66.03,65.96,66.01,57595.0,48.4819,48.5113,48.4598,48.4966,57595.0
2018-06-15 15:30:00,66.02,66.08,66.01,66.05,42710.0,48.5039,48.548,48.4966,48.5259,42710.0
2018-06-15 15:35:00,66.05,66.13,66.02,66.11,56015.0,48.5259,48.5847,48.5039,48.57,56015.0
2018-06-15 15:40:00,66.12,66.19,66.11,66.19,73567.0,48.5774,48.6288,48.57,48.6288,73567.0
2018-06-15 15:45:00,66.2,66.26,66.17,66.25,121891.0,48.6361,48.6802,48.6141,48.6729,121891.0
2018-06-15 15:50:00,66.25,66.28,66.19,66.22,228337.0,48.6729,48.6949,48.6288,48.6508,228337.0
2018-06-15 15:55:00,66.22,66.37,66.2,66.27,678319.0,48.6508,48.761,48.6361,48.6876,678319.0
2018-06-18 09:30:00,66.49,66.49,66.27,66.29,162497.0,48.8492,48.8492,48.6876,48.7023,162497.0
2018-06-18 09:35:00,66.3,66.45,66.25,66.36,69988.0,48.7096,48.8198,48.6729,48.7537,69988.0
2018-06-18 09:40:00,66.32,66.33,66.1,66.14,43679.0,48.7243,48.7317,48.5627,48.5921,43679.0
2018-06-18 09:45:00,66.16,66.21,66.01,66.08,50247.0,48.6068,48.6435,48.4966,48.548,50247.0
2018-06-18 09:50:00,66.08,66.19,66.03,66.16,59462.0,48.548,48.6288,48.5113,48.6068,59462.0
2018-06-18 09:55:00,66.15,66.27,66.15,66.25,44645.0,48.5994,48.6876,48.5994,48.6729,44645.0
2018-06-18 10:00:00,66.27,66.43,66.26,66.42,33753.0,48.6876,48.8051,48.6802,48.7978,33753.0
2018-06-18 10:05:00,66.42,66.43,66.2,66.28,103529.0,48.7978,48.8051,48.6361,48.6949,103529.0
2018-06-18 10:10:00,66.28,66.31,66.16,66.28,49954.0,48.6949,48.717,48.6068,48.6949,49954.0
2018-06-18 10:15:00,66.27,66.32,66.18,66.31,38262.0,48.6876,48.7243,48.6215,48.717,38262.0
2018-06-18 10:20:00,66.31,66.44,66.27,66.44,37122.0,48.717,48.8125,48.6876,48.8125,37122.0
2018-06-18 10:25:00,66.44,66.5,66.38,66.49,46253.0,48.8125,48.8566,48.7684,48.8492,46253.0
2018-06-18 10:30:00,66.49,66.52,66.39,66.41,44066.0,48.8492,48.8712,48.7757,48.7904,44066.0
2018-06-18 10:35:00,66.39,66.51,66.38,66.46,39868.0,48.7757,48.8639,48.7684,48.8272,39868.0
2018-06-18 10:40:00,66.45,66.48,66.44,66.47,41646.0,48.8198,48.8419,48.8125,48.8345,41646.0
2018-06-18 10:45:00,66.48,66.53,66.43,66.44,55953.0,48.8419,48.8786,48.8051,48.8125,55953.0
2018-06-18 10:50:00,66.44,66.51,66.43,66.49,34257.0,48.8125,48.8639,48.8051,48.8492,34257.0
2018-06-18 10:55:00,66.5,66.52,66.48,66.51,102882.0,48.8566,48.8712,48.8419,48.8639,102882.0
2018-06-18 11:00:00,66.51,66.52,66.43,66.43,64903.0,48.8639,48.8712,48.8051,48.8051,64903.0
2018-06-18 11:05:00,66.44,66.44,66.32,66.39,80965.0,48.8125,48.8125,48.7243,48.7757,80965.0
2018-06-18 11:10:00,66.4,66.4,66.31,66.36,46563.0,48.7831,48.7831,48.717,48.7537,46563.0
2018-06-18 11:15:00,66.36,66.43,66.35,66.42,31543.0,48.7537,48.8051,48.7464,48.7978,31543.0
2018-06-18 11:20:00,66.42,66.47,66.37,66.39,65141.0,48.7978,48.8345,48.761,48.7757,65141.0
2018-06-18 11:25:00,66.38,66.46,66.37,66.45,34726.0,48.7684,48.8272,48.761,48.8198,34726.0
2018-06-18 11:30:00,66.46,66.47,66.38,66.39,44269.0,48.8272,48.8345,48.7684,48.7757,44269.0
2018-06-18 11:35:00,66.4,66.45,66.39,66.41,73490.0,48.7831,48.8198,48.7757,48.7904,73490.0
2018-06-18 11:40:00,66.41,66.5,66.39,66.44,60220.0,48.7904,48.8566,48.7757,48.8125,60220.0
2018-06-18 11:45:00,66.45,66.49,66.42,66.47,60660.0,48.8198,48.8492,48.7978,48.8345,60660.0
2018-06-18 11:50:00,66.48,66.48,66.4,66.45,42998.0,48.8419,48.8419,48.7831,48.8198,42998.0
2018-06-18 11:55:00,66.46,66.48,66.44,66.47,31867.0,48.8272,48.8419,48.8125,48.8345,31867.0
2018-06-18 12:00:00,66.47,66.47,66.41,66.42,41800.0,48.8345,48.8345,48.7904,48.7978,41800.0
2018-06-18 12:05:00,66.43,66.45,66.39,66.45,73069.0,48.8051,48.8198,48.7757,48.8198,73069.0
2018-06-18 12:10:00,66.45,66.45,66.42,66.43,34014.0,48.8198,48.8198,48.7978,48.8051,34014.0
2018-06-18 12:15:00,66.44,66.49,66.4,66.41,75776.0,48.8125,48.8492,48.7831,48.7904,75776.0
2018-06-18 12:20:00,66.4,66.43,66.34,66.38,164537.0,48.7831,48.8051,48.739,48.7684,164537.0
2018-06-18 12:25:00,66.37,66.39,66.28,66.3,44977.0,48.761,48.7757,48.6949,48.7096,44977.0
2018-06-18 12:30:00,66.3,66.36,66.29,66.3,72954.0,48.7096,48.7537,48.7023,48.7096,72954.0
2018-06-18 12:35:00,66.31,66.35,66.28,66.33,53892.0,48.717,48.7464,48.6949,48.7317,53892.0
2018-06-18 12:40:00,66.33,66.34,66.31,66.32,23389.0,48.7317,48.739,48.717,48.7243,23389.0
2018-06-18 12:45:00,66.33,66.37,66.28,66.33,23184.0,48.7317,48.761,48.6949,48.7317,23184.0
2018-06-18 12:50:00,66.32,66.37,66.31,66.34,20388.0,48.7243,48.761,48.717,48.739,20388.0
2018-06-18 12:55:00,66.35,66.36,66.3,66.32,22155.0,48.7464,48.7537,48.7096,48.7243,22155.0
2018-06-18 13:00:00,66.32,66.32,66.25,66.29,27877.0,48.7243,48.7243,48.6729,48.7023,27877.0
2018-06-18 13:05:00,66.29,66.31,66.28,66.3,19368.0,48.7023,48.717,48.6949,48.7096,19368.0
2018-06-18 13:10:00,66.3,66.34,66.29,66.34,30033.0,48.7096,48.739,48.7023,48.739,30033.0
2018-06-18 13:15:00,66.33,66.42,66.31,66.42,23648.0,48.7317,48.7978,48.717,48.7978,23648.0
2018-06-18 13:20:00,66.41,66.47,66.4,66.4,27335.0,48.7904,48.8345,48.7831,48.7831,27335.0
2018-06-18 13:25:00,66.41,66.44,66.37,66.38,22937.0,48.7904,48.8125,48.761,48.7684,22937.0
2018-06-18 13:30:00,66.39,66.4,66.34,66.36,21726.0,48.7757,48.7831,48.739,48.7537,21726.0
2018-06-18 13:35:00,66.37,66.37,66.3,66.31,23613.0,48.761,48.761,48.7096,48.717,23613.0
2018-06-18 13:40:00,66.31,66.34,66.27,66.28,20274.0,48.717,48.739,48.6876,48.6949,20274.0
2018-06-18 13:45:00,66.28,66.29,66.23,66.28,26874.0,48.6949,48.7023,48.6582,48.6949,26874.0
2018-06-18 13:50:00,66.27,66.31,66.26,66.28,17212.0,48.6876,48.717,48.6802,48.6949,17212.0
2018-06-18 13:55:00,66.28,66.3,66.25,66.28,24427.0,48.6949,48.7096,48.6729,48.6949,24427.0
2018-06-18 14:00:00,66.27,66.27,66.19,66.21,29841.0,48.6876,48.6876,48.6288,48.6435,29841.0
2018-06-18 14:05:00,66.22,66.22,66.16,66.17,27982.0,48.6508,48.6508,48.6068,48.6141,27982.0
2018-06-18 14:10:00,66.17,66.24,66.16,66.23,31608.0,48.6141,48.6655,48.6068,48.6582,31608.0
2018-06-18 14:15:00,66.24,66.25,66.17,66.21,37799.0,48.6655,48.6729,48.6141,48.6435,37799.0
2018-06-18 14:20:00,66.2,66.26,66.18,66.19,27176.0,48.6361,48.6802,48.6215,48.6288,27176.0
2018-06-18 14:25:00,66.19,66.23,66.16,66.18,37413.0,48.6288,48.6582,48.6068,48.6215,37413.0
2018-06-18 14:30:00,66.19,66.2,66.13,66.16,30264.0,48.6288,48.6361,48.5847,48.6068,30264.0
2018-06-18 14:35:00,66.18,66.18,66.14,66.17,20185.0,48.6215,48.6215,48.5921,48.6141,20185.0
2018-06-18 14:40:00,66.17,66.2,66.14,66.17,26170.0,48.6141,48.6361,48.5921,48.6141,26170.0
2018-06-18 14:45:00,66.17,66.17,66.11,66.14,28901.0,48.6141,48.6141,48.57,48.5921,28901.0
2018-06-18 14:50:00,66.14,66.19,66.13,66.13,24731.0,48.5921,48.6288,48.5847,48.5847,24731.0
2018-06-18 14:55:00,66.14,66.16,66.09,66.13,29963.0,48.5921,48.6068,48.5553,48.5847,29963.0
2018-06-18 15:00:00,66.12,66.13,66.09,66.12,26052.0,48.5774,48.5847,48.5553,48.5774,26052.0
2018-06-18 15:05:00,66.11,66.17,66.11,66.17,25355.0,48.57,48.6141,48.57,48.6141,25355.0
2018-06-18 15:10:00,66.17,66.18,66.13,66.17,37908.0,48.6141,48.6215,48.5847,48.6141,37908.0
2018-06-18 15:15:00,66.18,66.2,66.15,66.17,36337.0,48.6215,48.6361,48.5994,48.6141,36337.0
2018-06-18 15:20:00,66.18,66.19,66.06,66.06,153368.0,48.6215,48.6288,48.5333,48.5333,153368.0
2018-06-18 15:25:00,66.06,66.08,66.01,66.01,61195.0,48.5333,48.548,48.4966,48.4966,61195.0
2018-06-18 15:30:00,66.02,66.04,65.97,65.98,89807.0,48.5039,48.5186,48.4672,48.4745,89807.0
2018-06-18 15:35:00,65.98,66.06,65.96,65.96,93752.0,48.4745,48.5333,48.4598,48.4598,93752.0
2018-06-18 15:40:00,65.96,65.96,65.89,65.92,88665.0,48.4598,48.4598,48.4084,48.4304,88665.0
2018-06-18 15:45:00,65.92,65.97,65.89,65.94,99677.0,48.4304,48.4672,48.4084,48.4451,99677.0
2018-06-18 15:50:00,65.93,65.95,65.92,65.93,109490.0,48.4378,48.4525,48.4304,48.4378,109490.0
2018-06-18 15:55:00,65.94,66.0,65.93,65.99,240405.0,48.4451,48.4892,48.4378,48.4819,240405.0
2018-06-19 09:30:00,66.04,66.62,66.0,66.36,144545.0,48.5186,48.9447,48.4892,48.7537,144545.0
2018-06-19 09:35:00,66.37,66.54,66.24,66.52,57313.0,48.761,48.8859,48.6655,48.8712,57313.0
2018-06-19 09:40:00,66.52,66.74,66.52,66.65,85896.0,48.8712,49.0329,48.8712,48.9668,85896.0
2018-06-19 09:45:00,66.64,66.66,66.36,66.37,26492.0,48.9594,48.9741,48.7537,48.761,26492.0
2018-06-19 09:50:00,66.38,66.38,66.2,66.21,36257.0,48.7684,48.7684,48.6361,48.6435,36257.0
2018-06-19 09:55:00,66.22,66.35,66.21,66.23,21387.0,48.6508,48.7464,48.6435,48.6582,21387.0
2018-06-19 10:00:00,66.22,66.32,66.2,66.27,42220.0,48.6508,48.7243,48.6361,48.6876,42220.0
2018-06-19 10:05:00,66.28,66.37,66.25,66.33,38781.0,48.6949,48.761,48.6729,48.7317,38781.0
2018-06-19 10:10:00,66.34,66.41,66.33,66.35,22517.0,48.739,48.7904,48.7317,48.7464,22517.0
2018-06-19 10:15:00,66.35,66.37,66.22,66.29,30074.0,48.7464,48.761,48.6508,48.7023,30074.0
2018-06-19 10:20:00,66.29,66.36,66.21,66.35,26623.0,48.7023,48.7537,48.6435,48.7464,26623.0
2018-06-19 10:25:00,66.36,66.58,66.35,66.56,25465.0,48.7537,48.9153,48.7464,48.9006,25465.0
2018-06-19 10:30:00,66.58,66.64,66.56,66.64,131393.0,48.9153,48.9594,48.9006,48.9594,131393.0
2018-06-19 10:35:00,66.64,66.77,66.64,66.67,73800.0,48.9594,49.0549,48.9594,48.9814,73800.0
2018-06-19 10:40:00,66.67,66.81,66.66,66.77,80967.0,48.9814,49.0843,48.9741,49.0549,80967.0
2018-06-19 10:45:00,66.77,66.83,66.57,66.6,64738.0,49.0549,49.099,48.908,48.93,64738.0
2018-06-19 10:50:00,66.59,66.64,66.53,66.61,94828.0,48.9227,48.9594,48.8786,48.9374,94828.0
2018-06-19 10:55:00,66.62,66.69,66.58,66.69,55974.0,48.9447,48.9961,48.9153,48.9961,55974.0
2018-06-19 11:00:00,66.68,66.7,66.61,66.62,62515.0,48.9888,49.0035,48.9374,48.9447,62515.0
2018-06-19 11:05:00,66.61,66.63,66.58,66.59,60474.0,48.9374,48.9521,48.9153,48.9227,60474.0
2018-06-19 11:10:00,66.59,66.66,66.56,66.6,154748.0,48.9227,48.9741,48.9006,48.93,154748.0
2018-06-19 11:15:00,66.61,66.62,66.55,66.58,82954.0,48.9374,48.9447,48.8933,48.9153,82954.0
2018-06-19 11:20:00,66.59,66.63,66.54,66.62,61217.0,48.9227,48.9521,48.8859,48.9447,61217.0
2018-06-19 11:25:00,66.61,66.65,66.59,66.65,31616.0,48.9374,48.9668,48.9227,48.9668,31616.0
2018-06-19 11:30:00,66.65,66.66,66.59,66.61,59904.0,48.9668,48.9741,48.9227,48.9374,59904.0
2018-06-19 11:35:00,66.63,66.63,66.57,66.6,109769.0,48.9521,48.9521,48.908,48.93,109769.0
2018-06-19 11:40:00,66.6,66.62,66.59,66.59,32777.0,48.93,48.9447,48.9227,48.9227,32777.0
2018-06-19 11:45:00,66.6,66.6,66.52,66.57,90602.0,48.93,48.93,48.8712,48.908,90602.0
2018-06-19 11:50:00,66.57,66.58,66.54,66.56,16462.0,48.908,48.9153,48.8859,48.9006,16462.0
2018-06-19 11:55:00,66.57,66.6,66.53,66.56,57903.0,48.908,48.93,48.8786,48.9006,57903.0
2018-06-19 12:00:00,66.56,66.58,66.51,66.58,44914.0,48.9006,48.9153,48.8639,48.9153,44914.0
2018-06-19 12:05:00,66.58,66.6,66.52,66.53,37418.0,48.9153,48.93,48.8712,48.8786,37418.0
2018-06-19 12:10:00,66.53,66.57,66.51,66.52,86249.0,48.8786,48.908,48.8639,48.8712,86249.0
2018-06-19 12:15:00,66.51,66.53,66.4,66.43,108984.0,48.8639,48.8786,48.7831,48.8051,108984.0
2018-06-19 12:20:00,66.42,66.46,66.37,66.41,177051.0,48.7978,48.8272,48.761,48.7904,177051.0
2018-06-19 12:25:00,66.42,66.52,66.41,66.52,103526.0,48.7978,48.8712,48.7904,48.8712,103526.0
2018-06-19 12:30:00,66.51,66.54,66.48,66.52,37911.0,48.8639,48.8859,48.8419,48.8712,37911.0
2018-06-19 12:35:00,66.51,66.52,66.47,66.49,25969.0,48.8639,48.8712,48.8345,48.8492,25969.0
2018-06-19 12:40:00,66.48,66.48,66.4,66.42,90426.0,48.8419,48.8419,48.7831,48.7978,90426.0
2018-06-19 12:45:00,66.42,66.47,66.4,66.45,74363.0,48.7978,48.8345,48.7831,48.8198,74363.0
2018-06-19 12:50:00,66.45,66.5,66.44,66.5,32150.0,48.8198,48.8566,48.8125,48.8566,32150.0
2018-06-19 12:55:00,66.49,66.52,66.48,66.52,25587.0,48.8492,48.8712,48.8419,48.8712,25587.0
2018-06-19 13:00:00,66.52,66.54,66.5,66.5,18270.0,48.8712,48.8859,48.8566,48.8566,18270.0
2018-06-19 13:05:00,66.51,66.51,66.45,66.47,37908.0,48.8639,48.8639,48.8198,48.8345,37908.0
2018-06-19 13:10:00,66.47,66.5,66.42,66.46,48197.0,48.8345,48.8566,48.7978,48.8272,48197.0
2018-06-19 13:15:00,66.45,66.52,66.43,66.49,40175.0,48.8198,48.8712,48.8051,48.8492,40175.0
2018-06-19 13:20:00,66.49,66.49,66.43,66.45,58459.0,48.8492,48.8492,48.8051,48.8198,58459.0
2018-06-19 13:25:00,66.46,66.49,66.44,66.44,80693.0,48.8272,48.8492,48.8125,48.8125,80693.0
2018-06-19 13:30:00,66.44,66.47,66.38,66.39,150394.0,48.8125,48.8345,48.7684,48.7757,150394.0
2018-06-19 13:35:00,66.4,66.47,66.4,66.41,98508.0,48.7831,48.8345,48.7831,48.7904,98508.0
2018-06-19 13:40:00,66.41,66.42,66.31,66.31,39750.0,48.7904,48.7978,48.717,48.717,39750.0
2018-06-19 13:45:00,66.31,66.38,66.3,66.34,32265.0,48.717,48.7684,48.7096,48.739,32265.0
2018-06-19 13:50:00,66.35,66.4,66.34,66.38,22483.0,48.7464,48.7831,48.739,48.7684,22483.0
2018-06-19 13:55:00,66.39,66.5,66.38,66.49,25996.0,48.7757,48.8566,48.7684,48.8492,25996.0
2018-06-19 14:00:00,66.49,66.53,66.49,66.5,19382.0,48.8492,48.8786,48.8492,48.8566,19382.0
2018-06-19 14:05:00,66.51,66.6,66.51,66.59,27704.0,48.8639,48.93,48.8639,48.9227,27704.0
2018-06-19 14:10:00,66.59,66.62,66.59,66.62,29517.0,48.9227,48.9447,48.9227,48.9447,29517.0
2018-06-19 14:15:00,66.63,66.73,66.62,66.69,36438.0,48.9521,49.0255,48.9447,48.9961,36438.0
2018-06-19 14:20:00,66.69,66.7,66.66,66.7,16548.0,48.9961,49.0035,48.9741,49.0035,16548.0
2018-06-19 14:25:00,66.7,66.7,66.61,66.62,25360.0,49.0035,49.0035,48.9374,48.9447,25360.0
2018-06-19 14:30:00,66.63,66.63,66.55,66.56,22115.0,48.9521,48.9521,48.8933,48.9006,22115.0
2018-06-19 14:35:00,66.56,66.59,66.53,66.56,25078.0,48.9006,48.9227,48.8786,48.9006,25078.0
2018-06-19 14:40:00,66.55,66.6,66.53,66.59,43118.0,48.8933,48.93,48.8786,48.9227,43118.0
2018-06-19 14:45:00,66.59,66.63,66.59,66.62,12731.0,48.9227,48.9521,48.9227,48.9447,12731.0
2018-06-19 14:50:00,66.62,66.68,66.61,66.68,24460.0,48.9447,48.9888,48.9374,48.9888,24460.0
2018-06-19 14:55:00,66.68,66.75,66.65,66.72,35717.0,48.9888,49.0402,48.9668,49.0182,35717.0
2018-06-19 15:00:00,66.72,66.81,66.72,66.79,30706.0,49.0182,49.0843,49.0182,49.0696,30706.0
2018-06-19 15:05:00,66.78,66.81,66.77,66.8,33537.0,49.0623,49.0843,49.0549,49.077,33537.0
2018-06-19 15:10:00,66.81,66.82,66.78,66.8,20781.0,49.0843,49.0917,49.0623,49.077,20781.0
2018-06-19 15:15:00,66.8,66.81,66.78,66.78,20318.0,49.077,49.0843,49.0623,49.0623,20318.0
2018-06-19 15:20:00,66.78,66.79,66.71,66.74,34739.0,49.0623,49.0696,49.0108,49.0329,34739.0
2018-06-19 15:25:00,66.73,66.79,66.73,66.78,66111.0,49.0255,49.0696,49.0255,49.0623,66111.0
2018-06-19 15:30:00,66.78,66.79,66.7,66.77,46199.0,49.0623,49.0696,49.0035,49.0549,46199.0
2018-06-19 15:35:00,66.77,66.77,66.7,66.77,45868.0,49.0549,49.0549,49.0035,49.0549,45868.0
2018-06-19 15:40:00,66.76,66.8,66.73,66.78,52106.0,49.0476,49.077,49.0255,49.0623,52106.0
2018-06-19 15:45:00,66.77,66.8,66.72,66.8,80497.0,49.0549,49.077,49.0182,49.077,80497.0
2018-06-19 15:50:00,66.8,66.83,66.8,66.83,80154.0,49.077,49.099,49.077,49.099,80154.0
2018-06-19 15:55:00,66.83,66.98,66.81,66.93,403520.0,49.099,49.2092,49.0843,49.1725,403520.0
2018-06-20 09:30:00,67.0,67.1,66.82,66.84,178428.0,49.2239,49.2974,49.0917,49.1063,178428.0
2018-06-20 09:35:00,66.83,66.91,66.73,66.88,24933.0,49.099,49.1578,49.0255,49.1357,24933.0
2018-06-20 09:40:00,66.9,66.97,66.86,66.94,49025.0,49.1504,49.2019,49.121,49.1798,49025.0
2018-06-20 09:45:00,66.93,66.95,66.86,66.9,38650.0,49.1725,49.1872,49.121,49.1504,38650.0
2018-06-20 09:50:00,66.88,66.89,66.76,66.83,68393.0,49.1357,49.1431,49.0476,49.099,68393.0
2018-06-20 09:55:00,66.83,66.9,66.76,66.88,98840.0,49.099,49.1504,49.0476,49.1357,98840.0
2018-06-20 10:00:00,66.86,66.96,66.83,66.92,81782.0,49.121,49.1945,49.099,49.1651,81782.0
2018-06-20 10:05:00,66.93,66.93,66.77,66.77,37704.0,49.1725,49.1725,49.0549,49.0549,37704.0
2018-06-20 10:10:00,66.78,66.8,66.71,66.75,33261.0,49.0623,49.077,49.0108,49.0402,33261.0
2018-06-20 10:15:00,66.75,66.87,66.73,66.87,45357.0,49.0402,49.1284,49.0255,49.1284,45357.0
2018-06-20 10:20:00,66.88,66.91,66.81,66.84,28298.0,49.1357,49.1578,49.0843,49.1063,28298.0
2018-06-20 10:25:00,66.84,66.88,66.76,66.79,77286.0,49.1063,49.1357,49.0476,49.0696,77286.0
2018-06-20 10:30:00,66.79,66.87,66.76,66.85,27123.0,49.0696,49.1284,49.0476,49.1137,27123.0
2018-06-20 10:35:00,66.87,66.89,66.72,66.78,39647.0,49.1284,49.1431,49.0182,49.0623,39647.0
2018-06-20 10:40:00,66.78,66.78,66.7,66.71,22244.0,49.0623,49.0623,49.0035,49.0108,22244.0
2018-06-20 10:45:00,66.71,66.77,66.7,66.77,33123.0,49.0108,49.0549,49.0035,49.0549,33123.0
2018-06-20 10:50:00,66.77,66.8,66.65,66.66,37201.0,49.0549,49.077,48.9668,48.9741,37201.0
2018-06-20 10:55:00,66.66,66.67,66.53,66.54,25283.0,48.9741,48.9814,48.8786,48.8859,25283.0
2018-06-20 11:00:00,66.55,66.63,66.5,66.63,33311.0,48.8933,48.9521,48.8566,48.9521,33311.0
2018-06-20 11:05:00,66.63,66.68,66.59,66.63,38925.0,48.9521,48.9888,48.9227,48.9521,38925.0
2018-06-20 11:10:00,66.64,66.72,66.61,66.68,25307.0,48.9594,49.0182,48.9374,48.9888,25307.0
2018-06-20 11:15:00,66.68,66.72,66.64,66.7,23320.0,48.9888,49.0182,48.9594,49.0035,23320.0
2018-06-20 11:20:00,66.71,66.77,66.7,66.74,19236.0,49.0108,49.0549,49.0035,49.0329,19236.0
2018-06-20 11:25:00,66.74,66.78,66.72,66.73,20747.0,49.0329,49.0623,49.0182,49.0255,20747.0
2018-06-20 11:30:00,66.74,66.76,66.66,66.67,28360.0,49.0329,49.0476,48.9741,48.9814,28360.0
2018-06-20 11:35:00,66.67,66.69,66.61,66.64,27285.0,48.9814,48.9961,48.9374,48.9594,27285.0
2018-06-20 11:40:00,66.65,66.66,66.52,66.53,29024.0,48.9668,48.9741,48.8712,48.8786,29024.0
2018-06-20 11:45:00,66.54,66.61,66.54,66.59,24791.0,48.8859,48.9374,48.8859,48.9227,24791.0
2018-06-20 11:50:00,66.58,66.61,66.51,66.61,58634.0,48.9153,48.9374,48.8639,48.9374,58634.0
2018-06-20 11:55:00,66.6,66.67,66.58,66.61,25084.0,48.93,48.9814,48.9153,48.9374,25084.0
2018-06-20 12:00:00,66.61,66.62,66.56,66.57,18877.0,48.9374,48.9447,48.9006,48.908,18877.0
2018-06-20 12:05:00,66.57,66.65,66.56,66.62,15315.0,48.908,48.9668,48.9006,48.9447,15315.0
2018-06-20 12:10:00,66.63,66.73,66.62,66.69,14611.0,48.9521,49.0255,48.9447,48.9961,14611.0
2018-06-20 12:15:00,66.7,66.71,66.68,66.7,10034.0,49.0035,49.0108,48.9888,49.0035,10034.0
2018-06-20 12:20:00,66.7,66.72,66.64,66.66,23199.0,49.0035,49.0182,48.9594,48.9741,23199.0
2018-06-20 12:25:00,66.65,66.65,66.58,66.61,28317.0,48.9668,48.9668,48.9153,48.9374,28317.0
2018-06-20 12:30:00,66.61,66.63,66.57,66.63,14456.0,48.9374,48.9521,48.908,48.9521,14456.0
2018-06-20 12:35:00,66.62,66.71,66.62,66.69,10887.0,48.9447,49.0108,48.9447,48.9961,10887.0
2018-06-20 12:40:00,66.69,66.69,66.63,66.67,14959.0,48.9961,48.9961,48.9521,48.9814,14959.0
2018-06-20 12:45:00,66.66,66.72,66.66,66.69,14389.0,48.9741,49.0182,48.9741,48.9961,14389.0
2018-06-20 12:50:00,66.7,66.71,66.62,66.63,11836.0,49.0035,49.0108,48.9447,48.9521,11836.0
2018-06-20 12:55:00,66.63,66.68,66.62,66.67,42170.0,48.9521,48.9888,48.9447,48.9814,42170.0
2018-06-20 13:00:00,66.66,66.7,66.65,66.68,22267.0,48.9741,49.0035,48.9668,48.9888,22267.0
2018-06-20 13:05:00,66.67,66.68,66.64,66.65,16805.0,48.9814,48.9888,48.9594,48.9668,16805.0
2018-06-20 13:10:00,66.66,66.71,66.64,66.7,21352.0,48.9741,49.0108,48.9594,49.0035,21352.0
2018-06-20 13:15:00,66.72,66.73,66.68,66.7,14777.0,49.0182,49.0255,48.9888,49.0035,14777.0
2018-06-20 13:20:00,66.7,66.7,66.61,66.62,17800.0,49.0035,49.0035,48.9374,48.9447,17800.0
2018-06-20 13:25:00,66.62,66.66,66.59,66.63,50579.0,48.9447,48.9741,48.9227,48.9521,50579.0
2018-06-20 13:30:00,66.62,66.62,66.53,66.54,29170.0,48.9447,48.9447,48.8786,48.8859,29170.0
2018-06-20 13:35:00,66.54,66.58,66.52,66.57,26226.0,48.8859,48.9153,48.8712,48.908,26226.0
2018-06-20 13:40:00,66.57,66.64,66.56,66.59,35932.0,48.908,48.9594,48.9006,48.9227,35932.0
2018-06-20 13:45:00,66.59,66.61,66.57,66.57,23099.0,48.9227,48.9374,48.908,48.908,23099.0
2018-06-20 13:50:00,66.57,66.59,66.56,66.58,18612.0,48.908,48.9227,48.9006,48.9153,18612.0
2018-06-20 13:55:00,66.58,66.66,66.57,66.66,13257.0,48.9153,48.9741,48.908,48.9741,13257.0
2018-06-20 14:00:00,66.65,66.68,66.63,66.67,21773.0,48.9668,48.9888,48.9521,48.9814,21773.0
2018-06-20 14:05:00,66.67,66.7,66.61,66.62,16865.0,48.9814,49.0035,48.9374,48.9447,16865.0
2018-06-20 14:10:00,66.61,66.63,66.58,66.6,21910.0,48.9374,48.9521,48.9153,48.93,21910.0
2018-06-20 14:15:00,66.6,66.62,66.53,66.62,28975.0,48.93,48.9447,48.8786,48.9447,28975.0
2018-06-20 14:20:00,66.62,66.62,66.57,66.57,24099.0,48.9447,48.9447,48.908,48.908,24099.0
2018-06-20 14:25:00,66.56,66.61,66.56,66.59,23757.0,48.9006,48.9374,48.9006,48.9227,23757.0
2018-06-20 14:30:00,66.59,66.59,66.54,66.55,31706.0,48.9227,48.9227,48.8859,48.8933,31706.0
2018-06-20 14:35:00,66.54,66.55,66.5,66.52,45139.0,48.8859,48.8933,48.8566,48.8712,45139.0
2018-06-20 14:40:00,66.52,66.54,66.45,66.46,55696.0,48.8712,48.8859,48.8198,48.8272,55696.0
2018-06-20 14:45:00,66.47,66.5,66.44,66.5,24261.0,48.8345,48.8566,48.8125,48.8566,24261.0
2018-06-20 14:50:00,66.5,66.51,66.47,66.49,38367.0,48.8566,48.8639,48.8345,48.8492,38367.0
2018-06-20 14:55:00,66.49,66.5,66.44,66.47,35664.0,48.8492,48.8566,48.8125,48.8345,35664.0
2018-06-20 15:00:00,66.47,66.51,66.45,66.49,40823.0,48.8345,48.8639,48.8198,48.8492,40823.0
2018-06-20 15:05:00,66.48,66.52,66.47,66.49,44487.0,48.8419,48.8712,48.8345,48.8492,44487.0
2018-06-20 15:10:00,66.48,66.49,66.42,66.42,41749.0,48.8419,48.8492,48.7978,48.7978,41749.0
2018-06-20 15:15:00,66.42,66.44,66.39,66.39,45503.0,48.7978,48.8125,48.7757,48.7757,45503.0
2018-06-20 15:20:00,66.4,66.41,66.36,66.41,45275.0,48.7831,48.7904,48.7537,48.7904,45275.0
2018-06-20 15:25:00,66.4,66.43,66.36,66.36,48851.0,48.7831,48.8051,48.7537,48.7537,48851.0
2018-06-20 15:30:00,66.36,66.41,66.34,66.34,56883.0,48.7537,48.7904,48.739,48.739,56883.0
2018-06-20 15:35:00,66.34,66.35,66.3,66.3,52854.0,48.739,48.7464,48.7096,48.7096,52854.0
2018-06-20 15:40:00,66.3,66.33,66.26,66.27,58789.0,48.7096,48.7317,48.6802,48.6876,58789.0
2018-06-20 15:45:00,66.28,66.31,66.25,66.31,111954.0,48.6949,48.717,48.6729,48.717,111954.0
2018-06-20 15:50:00,66.31,66.31,66.21,66.23,165267.0,48.717,48.717,48.6435,48.6582,165267.0
2018-06-20 15:55:00,66.22,66.43,66.22,66.42,380690.0,48.6508,48.8051,48.6508,48.7978,380690.0
2018-06-21 09:30:00,66.42,66.7,66.34,66.61,75132.0,48.7978,49.0035,48.739,48.9374,75132.0
2018-06-21 09:35:00,66.66,66.66,66.45,66.57,27532.0,48.9741,48.9741,48.8198,48.908,27532.0
2018-06-21 09:40:00,66.59,66.7,66.54,66.57,32006.0,48.9227,49.0035,48.8859,48.908,32006.0
2018-06-21 09:45:00,66.56,66.64,66.46,66.46,78615.0,48.9006,48.9594,48.8272,48.8272,78615.0
2018-06-21 09:50:00,66.45,66.51,66.35,66.45,52612.0,48.8198,48.8639,48.7464,48.8198,52612.0
2018-06-21 09:55:00,66.44,66.49,66.37,66.49,31177.0,48.8125,48.8492,48.761,48.8492,31177.0
2018-06-21 10:00:00,66.5,66.68,66.5,66.68,70714.0,48.8566,48.9888,48.8566,48.9888,70714.0
2018-06-21 10:05:00,66.69,66.72,66.64,66.71,22867.0,48.9961,49.0182,48.9594,49.0108,22867.0
2018-06-21 10:10:00,66.71,66.76,66.63,66.76,31504.0,49.0108,49.0476,48.9521,49.0476,31504.0
2018-06-21 10:15:00,66.75,66.76,66.62,66.74,33497.0,49.0402,49.0476,48.9447,49.0329,33497.0
2018-06-21 10:20:00,66.74,66.79,66.67,66.71,38907.0,49.0329,49.0696,48.9814,49.0108,38907.0
2018-06-21 10:25:00,66.72,66.88,66.72,66.86,33717.0,49.0182,49.1357,49.0182,49.121,33717.0
2018-06-21 10:30:00,66.87,66.87,66.77,66.85,40854.0,49.1284,49.1284,49.0549,49.1137,40854.0
2018-06-21 10:35:00,66.84,66.9,66.83,66.86,27416.0,49.1063,49.1504,49.099,49.121,27416.0
2018-06-21 10:40:00,66.86,66.97,66.84,66.95,37810.0,49.121,49.2019,49.1063,49.1872,37810.0
2018-06-21 10:45:00,66.94,67.01,66.94,67.01,30082.0,49.1798,49.2312,49.1798,49.2312,30082.0
2018-06-21 10:50:00,67.01,67.01,66.88,66.9,44128.0,49.2312,49.2312,49.1357,49.1504,44128.0
2018-06-21 10:55:00,66.9,66.91,66.72,66.73,72216.0,49.1504,49.1578,49.0182,49.0255,72216.0
2018-06-21 11:00:00,66.73,66.82,66.72,66.79,23061.0,49.0255,49.0917,49.0182,49.0696,23061.0
2018-06-21 11:05:00,66.8,66.95,66.8,66.91,32881.0,49.077,49.1872,49.077,49.1578,32881.0
2018-06-21 11:10:00,66.92,66.93,66.78,66.84,25261.0,49.1651,49.1725,49.0623,49.1063,25261.0
2018-06-21 11:15:00,66.85,66.85,66.74,66.79,28711.0,49.1137,49.1137,49.0329,49.0696,28711.0
2018-06-21 11:20:00,66.79,66.79,66.74,66.75,23012.0,49.0696,49.0696,49.0329,49.0402,23012.0
2018-06-21 11:25:00,66.75,66.78,66.68,66.72,35412.0,49.0402,49.0623,48.9888,49.0182,35412.0
2018-06-21 11:30:00,66.72,66.79,66.71,66.78,22916.0,49.0182,49.0696,49.0108,49.0623,22916.0
2018-06-21 11:35:00,66.78,66.79,66.64,66.64,18837.0,49.0623,49.0696,48.9594,48.9594,18837.0
2018-06-21 11:40:00,66.64,66.7,66.62,66.67,45858.0,48.9594,49.0035,48.9447,48.9814,45858.0
2018-06-21 11:45:00,66.66,66.69,66.64,66.69,27808.0,48.9741,48.9961,48.9594,48.9961,27808.0
2018-06-21 11:50:00,66.68,66.69,66.62,66.63,37312.0,48.9888,48.9961,48.9447,48.9521,37312.0
2018-06-21 11:55:00,66.63,66.64,66.45,66.48,28490.0,48.9521,48.9594,48.8198,48.8419,28490.0
2018-06-21 12:00:00,66.48,66.63,66.47,66.63,19496.0,48.8419,48.9521,48.8345,48.9521,19496.0
2018-06-21 12:05:00,66.62,66.63,66.47,66.51,25779.0,48.9447,48.9521,48.8345,48.8639,25779.0
2018-06-21 12:10:00,66.52,66.52,66.46,66.47,23468.0,48.8712,48.8712,48.8272,48.8345,23468.0
2018-06-21 12:15:00,66.47,66.51,66.46,66.5,26085.0,48.8345,48.8639,48.8272,48.8566,26085.0
2018-06-21 12:20:00,66.51,66.51,66.43,66.44,33981.0,48.8639,48.8639,48.8051,48.8125,33981.0
2018-06-21 12:25:00,66.45,66.5,66.44,66.49,21858.0,48.8198,48.8566,48.8125,48.8492,21858.0
2018-06-21 12:30:00,66.48,66.57,66.44,66.57,22184.0,48.8419,48.908,48.8125,48.908,22184.0
2018-06-21 12:35:00,66.56,66.59,66.52,66.55,23108.0,48.9006,48.9227,48.8712,48.8933,23108.0
2018-06-21 12:40:00,66.56,66.64,66.56,66.61,19413.0,48.9006,48.9594,48.9006,48.9374,19413.0
2018-06-21 12:45:00,66.63,66.64,66.54,66.54,34612.0,48.9521,48.9594,48.8859,48.8859,34612.0
2018-06-21 12:50:00,66.54,66.6,66.54,66.58,27989.0,48.8859,48.93,48.8859,48.9153,27989.0
2018-06-21 12:55:00,66.59,66.6,66.53,66.56,30281.0,48.9227,48.93,48.8786,48.9006,30281.0
2018-06-21 13:00:00,66.58,66.62,66.51,66.52,17894.0,48.9153,48.9447,48.8639,48.8712,17894.0
2018-06-21 13:05:00,66.51,66.56,66.51,66.55,32091.0,48.8639,48.9006,48.8639,48.8933,32091.0
2018-06-21 13:10:00,66.56,66.65,66.55,66.64,26857.0,48.9006,48.9668,48.8933,48.9594,26857.0
2018-06-21 13:15:00,66.63,66.63,66.59,66.61,18284.0,48.9521,48.9521,48.9227,48.9374,18284.0
2018-06-21 13:20:00,66.62,66.65,66.6,66.61,12013.0,48.9447,48.9668,48.93,48.9374,12013.0
2018-06-21 13:25:00,66.6,66.62,66.58,66.61,23144.0,48.93,48.9447,48.9153,48.9374,23144.0
2018-06-21 13:30:00,66.61,66.65,66.58,66.64,19957.0,48.9374,48.9668,48.9153,48.9594,19957.0
2018-06-21 13:35:00,66.64,66.64,66.56,66.59,18755.0,48.9594,48.9594,48.9006,48.9227,18755.0
2018-06-21 13:40:00,66.6,66.65,66.59,66.62,22614.0,48.93,48.9668,48.9227,48.9447,22614.0
2018-06-21 13:45:00,66.64,66.73,66.64,66.73,13098.0,48.9594,49.0255,48.9594,49.0255,13098.0
2018-06-21 13:50:00,66.73,66.75,66.69,66.75,15845.0,49.0255,49.0402,48.9961,49.0402,15845.0
2018-06-21 13:55:00,66.74,66.74,66.68,66.73,14460.0,49.0329,49.0329,48.9888,49.0255,14460.0
2018-06-21 14:00:00,66.72,66.75,66.7,66.71,15739.0,49.0182,49.0402,49.0035,49.0108,15739.0
2018-06-21 14:05:00,66.71,66.76,66.7,66.75,18535.0,49.0108,49.0476,49.0035,49.0402,18535.0
2018-06-21 14:10:00,66.75,66.77,66.73,66.76,13983.0,49.0402,49.0549,49.0255,49.0476,13983.0
2018-06-21 14:15:00,66.77,66.81,66.73,66.73,23413.0,49.0549,49.0843,49.0255,49.0255,23413.0
2018-06-21 14:20:00,66.73,66.75,66.69,66.7,15892.0,49.0255,49.0402,48.9961,49.0035,15892.0
2018-06-21 14:25:00,66.69,66.69,66.63,66.68,14312.0,48.9961,48.9961,48.9521,48.9888,14312.0
2018-06-21 14:30:00,66.68,66.72,66.66,66.71,23726.0,48.9888,49.0182,48.9741,49.0108,23726.0
2018-06-21 14:35:00,66.72,66.74,66.59,66.59,25671.0,49.0182,49.0329,48.9227,48.9227,25671.0
2018-06-21 14:40:00,66.6,66.61,66.49,66.5,108792.0,48.93,48.9374,48.8492,48.8566,108792.0
2018-06-21 14:45:00,66.51,66.51,66.46,66.49,26657.0,48.8639,48.8639,48.8272,48.8492,26657.0
2018-06-21 14:50:00,66.48,66.49,66.39,66.43,36460.0,48.8419,48.8492,48.7757,48.8051,36460.0
2018-06-21 14:55:00,66.45,66.52,66.39,66.49,36518.0,48.8198,48.8712,48.7757,48.8492,36518.0
2018-06-21 15:00:00,66.48,66.49,66.42,66.45,23820.0,48.8419,48.8492,48.7978,48.8198,23820.0
2018-06-21 15:05:00,66.45,66.5,66.43,66.45,45453.0,48.8198,48.8566,48.8051,48.8198,45453.0
2018-06-21 15:10:00,66.45,66.52,66.41,66.49,28635.0,48.8198,48.8712,48.7904,48.8492,28635.0
2018-06-21 15:15:00,66.49,66.49,66.43,66.45,22805.0,48.8492,48.8492,48.8051,48.8198,22805.0
2018-06-21 15:20:00,66.45,66.48,66.39,66.45,40983.0,48.8198,48.8419,48.7757,48.8198,40983.0
2018-06-21 15:25:00,66.45,66.48,66.45,66.47,30910.0,48.8198,48.8419,48.8198,48.8345,30910.0
2018-06-21 15:30:00,66.47,66.51,66.38,66.4,112461.0,48.8345,48.8639,48.7684,48.7831,112461.0
2018-06-21 15:35:00,66.4,66.48,66.38,66.42,76636.0,48.7831,48.8419,48.7684,48.7978,76636.0
2018-06-21 15:40:00,66.42,66.43,66.33,66.4,82918.0,48.7978,48.8051,48.7317,48.7831,82918.0
2018-06-21 15:45:00,66.4,66.46,66.39,66.46,102269.0,48.7831,48.8272,48.7757,48.8272,102269.0
2018-06-21 15:50:00,66.46,66.55,66.44,66.52,140376.0,48.8272,48.8933,48.8125,48.8712,140376.0
2018-06-21 15:55:00,66.52,66.6,66.52,66.59,252884.0,48.8712,48.93,48.8712,48.9227,252884.0
2018-06-22 09:30:00,66.79,66.9,66.64,66.77,60443.0,49.0696,49.1504,48.9594,49.0549,60443.0
2018-06-22 09:35:00,66.84,66.95,66.78,66.86,17707.0,49.1063,49.1872,49.0623,49.121,17707.0
2018-06-22 09:40:00,66.87,66.94,66.82,66.86,21261.0,49.1284,49.1798,49.0917,49.121,21261.0
2018-06-22 09:45:00,66.86,66.94,66.78,66.79,19187.0,49.121,49.1798,49.0623,49.0696,19187.0
2018-06-22 09:50:00,66.81,66.81,66.65,66.66,21492.0,49.0843,49.0843,48.9668,48.9741,21492.0
2018-06-22 09:55:00,66.67,66.71,66.61,66.62,19086.0,48.9814,49.0108,48.9374,48.9447,19086.0
2018-06-22 10:00:00,66.64,66.73,66.57,66.69,18261.0,48.9594,49.0255,48.908,48.9961,18261.0
2018-06-22 10:05:00,66.7,66.79,66.68,66.72,16304.0,49.0035,49.0696,48.9888,49.0182,16304.0
2018-06-22 10:10:00,66.71,66.81,66.69,66.7,17515.0,49.0108,49.0843,48.9961,49.0035,17515.0
2018-06-22 10:15:00,66.69,66.84,66.68,66.79,15388.0,48.9961,49.1063,48.9888,49.0696,15388.0
2018-06-22 10:20:00,66.77,66.8,66.72,66.8,19963.0,49.0549,49.077,49.0182,49.077,19963.0
2018-06-22 10:25:00,66.8,66.89,66.78,66.83,31852.0,49.077,49.1431,49.0623,49.099,31852.0
2018-06-22 10:30:00,66.84,66.84,66.76,66.81,19286.0,49.1063,49.1063,49.0476,49.0843,19286.0
2018-06-22 10:35:00,66.8,66.92,66.8,66.92,29915.0,49.077,49.1651,49.077,49.1651,29915.0
2018-06-22 10:40:00,66.94,66.99,66.91,66.99,36365.0,49.1798,49.2165,49.1578,49.2165,36365.0
2018-06-22 10:45:00,67.0,67.01,66.85,66.85,21110.0,49.2239,49.2312,49.1137,49.1137,21110.0
2018-06-22 10:50:00,66.85,66.88,66.8,66.84,20105.0,49.1137,49.1357,49.077,49.1063,20105.0
2018-06-22 10:55:00,66.85,66.88,66.78,66.83,17209.0,49.1137,49.1357,49.0623,49.099,17209.0
2018-06-22 11:00:00,66.84,66.87,66.81,66.83,13699.0,49.1063,49.1284,49.0843,49.099,13699.0
2018-06-22 11:05:00,66.83,66.91,66.8,66.82,16662.0,49.099,49.1578,49.077,49.0917,16662.0
2018-06-22 11:10:00,66.83,66.92,66.82,66.92,14018.0,49.099,49.1651,49.0917,49.1651,14018.0
2018-06-22 11:15:00,66.93,66.96,66.91,66.92,20716.0,49.1725,49.1945,49.1578,49.1651,20716.0
2018-06-22 11:20:00,66.93,66.99,66.85,66.85,22655.0,49.1725,49.2165,49.1137,49.1137,22655.0
2018-06-22 11:25:00,66.84,66.85,66.75,66.77,24359.0,49.1063,49.1137,49.0402,49.0549,24359.0
2018-06-22 11:30:00,66.76,66.83,66.69,66.83,25884.0,49.0476,49.099,48.9961,49.099,25884.0
2018-06-22 11:35:00,66.83,66.88,66.79,66.85,15661.0,49.099,49.1357,49.0696,49.1137,15661.0
2018-06-22 11:40:00,66.85,66.86,66.79,66.84,14751.0,49.1137,49.121,49.0696,49.1063,14751.0
2018-06-22 11:45:00,66.83,66.84,66.71,66.72,17693.0,49.099,49.1063,49.0108,49.0182,17693.0
2018-06-22 11:50:00,66.73,66.74,66.67,66.7,20206.0,49.0255,49.0329,48.9814,49.0035,20206.0
2018-06-22 11:55:00,66.69,66.75,66.69,66.73,15406.0,48.9961,49.0402,48.9961,49.0255,15406.0
2018-06-22 12:00:00,66.72,66.78,66.71,66.76,15919.0,49.0182,49.0623,49.0108,49.0476,15919.0
2018-06-22 12:05:00,66.75,66.76,66.68,66.69,21186.0,49.0402,49.0476,48.9888,48.9961,21186.0
2018-06-22 12:10:00,66.69,66.71,66.65,66.67,17256.0,48.9961,49.0108,48.9668,48.9814,17256.0
2018-06-22 12:15:00,66.66,66.74,66.64,66.74,12952.0,48.9741,49.0329,48.9594,49.0329,12952.0
2018-06-22 12:20:00,66.75,66.77,66.72,66.76,16302.0,49.0402,49.0549,49.0182,49.0476,16302.0
2018-06-22 12:25:00,66.75,66.75,66.7,66.73,14262.0,49.0402,49.0402,49.0035,49.0255,14262.0
2018-06-22 12:30:00,66.73,66.8,66.71,66.8,14110.0,49.0255,49.077,49.0108,49.077,14110.0
2018-06-22 12:35:00,66.81,66.84,66.8,66.84,17696.0,49.0843,49.1063,49.077,49.1063,17696.0
2018-06-22 12:40:00,66.83,66.85,66.78,66.78,14286.0,49.099,49.1137,49.0623,49.0623,14286.0
2018-06-22 12:45:00,66.79,66.85,66.78,66.85,14121.0,49.0696,49.1137,49.0623,49.1137,14121.0
2018-06-22 12:50:00,66.84,66.89,66.83,66.86,25561.0,49.1063,49.1431,49.099,49.121,25561.0
2018-06-22 12:55:00,66.86,66.88,66.82,66.84,13994.0,49.121,49.1357,49.0917,49.1063,13994.0
2018-06-22 13:00:00,66.84,66.86,66.82,66.83,12494.0,49.1063,49.121,49.0917,49.099,12494.0
2018-06-22 13:05:00,66.83,66.9,66.83,66.85,13317.0,49.099,49.1504,49.099,49.1137,13317.0
2018-06-22 13:10:00,66.84,66.91,66.84,66.89,11541.0,49.1063,49.1578,49.1063,49.1431,11541.0
2018-06-22 13:15:00,66.9,66.92,66.84,66.84,18060.0,49.1504,49.1651,49.1063,49.1063,18060.0
2018-06-22 13:20:00,66.87,66.87,66.76,66.77,24628.0,49.1284,49.1284,49.0476,49.0549,24628.0
2018-06-22 13:25:00,66.76,66.79,66.73,66.74,14153.0,49.0476,49.0696,49.0255,49.0329,14153.0
2018-06-22 13:30:00,66.74,66.78,66.73,66.78,14106.0,49.0329,49.0623,49.0255,49.0623,14106.0
2018-06-22 13:35:00,66.77,66.81,66.74,66.75,18523.0,49.0549,49.0843,49.0329,49.0402,18523.0
2018-06-22 13:40:00,66.74,66.8,66.73,66.76,11723.0,49.0329,49.077,49.0255,49.0476,11723.0
2018-06-22 13:45:00,66.77,66.82,66.76,66.78,11814.0,49.0549,49.0917,49.0476,49.0623,11814.0
2018-06-22 13:50:00,66.78,66.84,66.75,66.84,21678.0,49.0623,49.1063,49.0402,49.1063,21678.0
2018-06-22 13:55:00,66.85,66.85,66.79,66.82,19736.0,49.1137,49.1137,49.0696,49.0917,19736.0
2018-06-22 14:00:00,66.81,66.88,66.8,66.82,22710.0,49.0843,49.1357,49.077,49.0917,22710.0
2018-06-22 14:05:00,66.82,66.86,66.79,66.83,28687.0,49.0917,49.121,49.0696,49.099,28687.0
2018-06-22 14:10:00,66.84,66.88,66.83,66.84,22034.0,49.1063,49.1357,49.099,49.1063,22034.0
2018-06-22 14:15:00,66.84,66.87,66.82,66.84,19097.0,49.1063,49.1284,49.0917,49.1063,19097.0
2018-06-22 14:20:00,66.85,66.88,66.8,66.81,25627.0,49.1137,49.1357,49.077,49.0843,25627.0
2018-06-22 14:25:00,66.81,66.83,66.77,66.82,13473.0,49.0843,49.099,49.0549,49.0917,13473.0
2018-06-22 14:30:00,66.83,66.84,66.79,66.82,20406.0,49.099,49.1063,49.0696,49.0917,20406.0
2018-06-22 14:35:00,66.82,66.87,66.81,66.85,13541.0,49.0917,49.1284,49.0843,49.1137,13541.0
2018-06-22 14:40:00,66.84,66.86,66.82,66.85,20633.0,49.1063,49.121,49.0917,49.1137,20633.0
2018-06-22 14:45:00,66.86,66.86,66.8,66.84,15280.0,49.121,49.121,49.077,49.1063,15280.0
2018-06-22 14:50:00,66.84,66.88,66.83,66.88,14628.0,49.1063,49.1357,49.099,49.1357,14628.0
2018-06-22 14:55:00,66.89,66.94,66.85,66.93,17580.0,49.1431,49.1798,49.1137,49.1725,17580.0
2018-06-22 15:00:00,66.94,66.95,66.88,66.94,22094.0,49.1798,49.1872,49.1357,49.1798,22094.0
2018-06-22 15:05:00,66.94,66.94,66.89,66.9,14441.0,49.1798,49.1798,49.1431,49.1504,14441.0
2018-06-22 15:10:00,66.89,66.93,66.88,66.92,16858.0,49.1431,49.1725,49.1357,49.1651,16858.0
2018-06-22 15:15:00,66.93,66.96,66.88,66.88,23483.0,49.1725,49.1945,49.1357,49.1357,23483.0
2018-06-22 15:20:00,66.88,66.99,66.88,66.97,26921.0,49.1357,49.2165,49.1357,49.2019,26921.0
2018-06-22 15:25:00,66.98,67.06,66.97,67.02,33862.0,49.2092,49.268,49.2019,49.2386,33862.0
2018-06-22 15:30:00,67.01,67.07,66.98,67.03,44902.0,49.2312,49.2753,49.2092,49.2459,44902.0
2018-06-22 15:35:00,67.02,67.03,66.94,66.97,60426.0,49.2386,49.2459,49.1798,49.2019,60426.0
2018-06-22 15:40:00,66.97,67.01,66.92,66.95,56034.0,49.2019,49.2312,49.1651,49.1872,56034.0
2018-06-22 15:45:00,66.96,66.97,66.9,66.91,68897.0,49.1945,49.2019,49.1504,49.1578,68897.0
2018-06-22 15:50:00,66.91,66.97,66.86,66.95,84099.0,49.1578,49.2019,49.121,49.1872,84099.0
2018-06-22 15:55:00,66.95,66.98,66.87,66.92,295336.0,49.1872,49.2092,49.1284,49.1651,295336.0
2018-06-25 09:30:00,67.08,67.28,67.06,67.22,66968.0,49.2827,49.4296,49.268,49.3855,66968.0
2018-06-25 09:35:00,67.24,67.4,67.21,67.37,37206.0,49.4002,49.5178,49.3782,49.4957,37206.0
2018-06-25 09:40:00,67.39,67.49,67.34,67.44,32876.0,49.5104,49.5839,49.4737,49.5472,32876.0
2018-06-25 09:45:00,67.46,67.49,67.36,67.38,27748.0,49.5619,49.5839,49.4884,49.5031,27748.0
2018-06-25 09:50:00,67.39,67.51,67.39,67.4,51167.0,49.5104,49.5986,49.5104,49.5178,51167.0
2018-06-25 09:55:00,67.41,67.49,67.38,67.41,40131.0,49.5251,49.5839,49.5031,49.5251,40131.0
2018-06-25 10:00:00,67.4,67.46,67.3,67.3,34096.0,49.5178,49.5619,49.4443,49.4443,34096.0
2018-06-25 10:05:00,67.31,67.34,67.23,67.32,27239.0,49.4516,49.4737,49.3929,49.459,27239.0
2018-06-25 10:10:00,67.32,67.5,67.32,67.49,80778.0,49.459,49.5912,49.459,49.5839,80778.0
2018-06-25 10:15:00,67.49,67.59,67.42,67.53,54487.0,49.5839,49.6574,49.5325,49.6133,54487.0
2018-06-25 10:20:00,67.54,67.56,67.43,67.43,25019.0,49.6206,49.6353,49.5398,49.5398,25019.0
2018-06-25 10:25:00,67.43,67.51,67.42,67.51,36718.0,49.5398,49.5986,49.5325,49.5986,36718.0
2018-06-25 10:30:00,67.53,67.66,67.51,67.64,26628.0,49.6133,49.7088,49.5986,49.6941,26628.0
2018-06-25 10:35:00,67.64,67.66,67.49,67.64,24572.0,49.6941,49.7088,49.5839,49.6941,24572.0
2018-06-25 10:40:00,67.64,67.72,67.64,67.67,20036.0,49.6941,49.7529,49.6941,49.7161,20036.0
2018-06-25 10:45:00,67.69,67.73,67.61,67.61,16345.0,49.7308,49.7602,49.6721,49.6721,16345.0
2018-06-25 10:50:00,67.61,67.71,67.59,67.68,24821.0,49.6721,49.7455,49.6574,49.7235,24821.0
2018-06-25 10:55:00,67.68,67.71,67.61,67.69,28216.0,49.7235,49.7455,49.6721,49.7308,28216.0
2018-06-25 11:00:00,67.69,67.74,67.65,67.74,28675.0,49.7308,49.7676,49.7014,49.7676,28675.0
2018-06-25 11:05:00,67.74,67.74,67.66,67.69,21991.0,49.7676,49.7676,49.7088,49.7308,21991.0
2018-06-25 11:10:00,67.69,67.81,67.69,67.77,24681.0,49.7308,49.819,49.7308,49.7896,24681.0
2018-06-25 11:15:00,67.77,67.82,67.71,67.74,19692.0,49.7896,49.8263,49.7455,49.7676,19692.0
2018-06-25 11:20:00,67.74,67.74,67.61,67.63,21818.0,49.7676,49.7676,49.6721,49.6867,21818.0
2018-06-25 11:25:00,67.64,67.7,67.62,67.7,44724.0,49.6941,49.7382,49.6794,49.7382,44724.0
2018-06-25 11:30:00,67.69,67.69,67.54,67.56,43213.0,49.7308,49.7308,49.6206,49.6353,43213.0
2018-06-25 11:35:00,67.56,67.6,67.39,67.42,43934.0,49.6353,49.6647,49.5104,49.5325,43934.0
2018-06-25 11:40:00,67.41,67.44,67.33,67.34,42459.0,49.5251,49.5472,49.4663,49.4737,42459.0
2018-06-25 11:45:00,67.33,67.47,67.29,67.45,50223.0,49.4663,49.5692,49.437,49.5545,50223.0
2018-06-25 11:50:00,67.45,67.45,67.36,67.43,24671.0,49.5545,49.5545,49.4884,49.5398,24671.0
2018-06-25 11:55:00,67.42,67.42,67.28,67.3,30082.0,49.5325,49.5325,49.4296,49.4443,30082.0
2018-06-25 12:00:00,67.29,67.33,67.11,67.14,38272.0,49.437,49.4663,49.3047,49.3268,38272.0
2018-06-25 12:05:00,67.15,67.23,67.09,67.2,42498.0,49.3341,49.3929,49.29,49.3708,42498.0
2018-06-25 12:10:00,67.2,67.28,67.13,67.26,34347.0,49.3708,49.4296,49.3194,49.4149,34347.0
2018-06-25 12:15:00,67.27,67.31,67.21,67.22,20532.0,49.4223,49.4516,49.3782,49.3855,20532.0
2018-06-25 12:20:00,67.23,67.28,67.21,67.22,22087.0,49.3929,49.4296,49.3782,49.3855,22087.0
2018-06-25 12:25:00,67.24,67.37,67.24,67.32,21826.0,49.4002,49.4957,49.4002,49.459,21826.0
2018-06-25 12:30:00,67.34,67.42,67.32,67.38,15619.0,49.4737,49.5325,49.459,49.5031,15619.0
2018-06-25 12:35:00,67.39,67.47,67.38,67.43,13732.0,49.5104,49.5692,49.5031,49.5398,13732.0
2018-06-25 12:40:00,67.43,67.54,67.43,67.54,11156.0,49.5398,49.6206,49.5398,49.6206,11156.0
2018-06-25 12:45:00,67.53,67.56,67.46,67.51,25342.0,49.6133,49.6353,49.5619,49.5986,25342.0
2018-06-25 12:50:00,67.55,67.61,67.53,67.59,13384.0,49.628,49.6721,49.6133,49.6574,13384.0
2018-06-25 12:55:00,67.59,67.67,67.56,67.65,14145.0,49.6574,49.7161,49.6353,49.7014,14145.0
2018-06-25 13:00:00,67.65,67.65,67.57,67.58,11346.0,49.7014,49.7014,49.6427,49.65,11346.0
2018-06-25 13:05:00,67.57,67.57,67.48,67.5,16129.0,49.6427,49.6427,49.5765,49.5912,16129.0
2018-06-25 13:10:00,67.51,67.57,67.51,67.57,12921.0,49.5986,49.6427,49.5986,49.6427,12921.0
2018-06-25 13:15:00,67.59,67.62,67.55,67.61,11552.0,49.6574,49.6794,49.628,49.6721,11552.0
2018-06-25 13:20:00,67.62,67.67,67.58,67.59,20261.0,49.6794,49.7161,49.65,49.6574,20261.0
2018-06-25 13:25:00,67.6,67.6,67.55,67.58,19000.0,49.6647,49.6647,49.628,49.65,19000.0
2018-06-25 13:30:00,67.59,67.64,67.54,67.64,14966.0,49.6574,49.6941,49.6206,49.6941,14966.0
2018-06-25 13:35:00,67.63,67.68,67.61,67.61,16284.0,49.6867,49.7235,49.6721,49.6721,16284.0
2018-06-25 13:40:00,67.63,67.65,67.59,67.61,12880.0,49.6867,49.7014,49.6574,49.6721,12880.0
2018-06-25 13:45:00,67.61,67.66,67.59,67.63,16777.0,49.6721,49.7088,49.6574,49.6867,16777.0
2018-06-25 13:50:00,67.64,67.65,67.54,67.57,20833.0,49.6941,49.7014,49.6206,49.6427,20833.0
2018-06-25 13:55:00,67.57,67.64,67.53,67.64,12691.0,49.6427,49.6941,49.6133,49.6941,12691.0
2018-06-25 14:00:00,67.64,67.64,67.58,67.64,15699.0,49.6941,49.6941,49.65,49.6941,15699.0
2018-06-25 14:05:00,67.65,67.67,67.64,67.66,8880.0,49.7014,49.7161,49.6941,49.7088,8880.0
2018-06-25 14:10:00,67.66,67.7,67.65,67.69,10237.0,49.7088,49.7382,49.7014,49.7308,10237.0
2018-06-25 14:15:00,67.68,67.68,67.6,67.61,20011.0,49.7235,49.7235,49.6647,49.6721,20011.0
2018-06-25 14:20:00,67.61,67.63,67.57,67.62,18528.0,49.6721,49.6867,49.6427,49.6794,18528.0
2018-06-25 14:25:00,67.63,67.68,67.6,67.61,17382.0,49.6867,49.7235,49.6647,49.6721,17382.0
2018-06-25 14:30:00,67.63,67.66,67.59,67.6,23421.0,49.6867,49.7088,49.6574,49.6647,23421.0
2018-06-25 14:35:00,67.6,67.61,67.55,67.61,31832.0,49.6647,49.6721,49.628,49.6721,31832.0
2018-06-25 14:40:00,67.61,67.61,67.55,67.57,25556.0,49.6721,49.6721,49.628,49.6427,25556.0
2018-06-25 14:45:00,67.56,67.6,67.52,67.6,21253.0,49.6353,49.6647,49.6059,49.6647,21253.0
2018-06-25 14:50:00,67.59,67.68,67.58,67.61,29401.0,49.6574,49.7235,49.65,49.6721,29401.0
2018-06-25 14:55:00,67.6,67.66,67.56,67.64,50436.0,49.6647,49.7088,49.6353,49.6941,50436.0
2018-06-25 15:00:00,67.65,67.68,67.63,67.64,18370.0,49.7014,49.7235,49.6867,49.6941,18370.0
2018-06-25 15:05:00,67.64,67.74,67.63,67.72,39974.0,49.6941,49.7676,49.6867,49.7529,39974.0
2018-06-25 15:10:00,67.72,67.72,67.61,67.61,33002.0,49.7529,49.7529,49.6721,49.6721,33002.0
2018-06-25 15:15:00,67.6,67.72,67.58,67.72,26202.0,49.6647,49.7529,49.65,49.7529,26202.0
2018-06-25 15:20:00,67.71,67.75,67.67,67.73,21487.0,49.7455,49.7749,49.7161,49.7602,21487.0
2018-06-25 15:25:00,67.73,67.77,67.7,67.7,21980.0,49.7602,49.7896,49.7382,49.7382,21980.0
2018-06-25 15:30:00,67.71,67.79,67.66,67.78,42087.0,49.7455,49.8043,49.7088,49.7969,42087.0
2018-06-25 15:35:00,67.79,67.93,67.78,67.89,46374.0,49.8043,49.9072,49.7969,49.8778,46374.0
2018-06-25 15:40:00,67.9,67.93,67.79,67.8,66799.0,49.8851,49.9072,49.8043,49.8116,66799.0
2018-06-25 15:45:00,67.8,67.84,67.72,67.75,47234.0,49.8116,49.841,49.7529,49.7749,47234.0
2018-06-25 15:50:00,67.75,67.82,67.73,67.8,64326.0,49.7749,49.8263,49.7602,49.8116,64326.0
2018-06-25 15:55:00,67.79,67.98,67.78,67.87,348631.0,49.8043,49.9439,49.7969,49.8631,348631.0
2018-06-26 09:30:00,67.7,67.87,67.57,67.82,52140.0,49.7382,49.8631,49.6427,49.8263,52140.0
2018-06-26 09:35:00,67.8,67.92,67.68,67.81,24714.0,49.8116,49.8998,49.7235,49.819,24714.0
2018-06-26 09:40:00,67.81,67.83,67.59,67.61,19666.0,49.819,49.8337,49.6574,49.6721,19666.0
2018-06-26 09:45:00,67.62,67.66,67.31,67.41,38799.0,49.6794,49.7088,49.4516,49.5251,38799.0
2018-06-26 09:50:00,67.42,67.55,67.41,67.48,34238.0,49.5325,49.628,49.5251,49.5765,34238.0
2018-06-26 09:55:00,67.48,67.64,67.48,67.63,28150.0,49.5765,49.6941,49.5765,49.6867,28150.0
2018-06-26 10:00:00,67.64,67.64,67.41,67.57,56243.0,49.6941,49.6941,49.5251,49.6427,56243.0
2018-06-26 10:05:00,67.57,67.7,67.55,67.69,24518.0,49.6427,49.7382,49.628,49.7308,24518.0
2018-06-26 10:10:00,67.69,67.8,67.68,67.73,23209.0,49.7308,49.8116,49.7235,49.7602,23209.0
2018-06-26 10:15:00,67.73,67.74,67.56,67.62,22254.0,49.7602,49.7676,49.6353,49.6794,22254.0
2018-06-26 10:20:00,67.61,67.8,67.61,67.77,26159.0,49.6721,49.8116,49.6721,49.7896,26159.0
2018-06-26 10:25:00,67.79,67.89,67.79,67.86,32285.0,49.8043,49.8778,49.8043,49.8557,32285.0
2018-06-26 10:30:00,67.87,67.89,67.83,67.88,48046.0,49.8631,49.8778,49.8337,49.8704,48046.0
2018-06-26 10:35:00,67.88,68.03,67.79,67.79,60172.0,49.8704,49.9806,49.8043,49.8043,60172.0
2018-06-26 10:40:00,67.8,67.96,67.79,67.94,56232.0,49.8116,49.9292,49.8043,49.9145,56232.0
2018-06-26 10:45:00,67.94,68.0,67.78,67.81,45691.0,49.9145,49.9586,49.7969,49.819,45691.0
2018-06-26 10:50:00,67.8,67.84,67.69,67.78,33655.0,49.8116,49.841,49.7308,49.7969,33655.0
2018-06-26 10:55:00,67.78,67.82,67.71,67.81,28837.0,49.7969,49.8263,49.7455,49.819,28837.0
2018-06-26 11:00:00,67.81,67.82,67.7,67.8,30639.0,49.819,49.8263,49.7382,49.8116,30639.0
2018-06-26 11:05:00,67.8,67.81,67.7,67.81,23638.0,49.8116,49.819,49.7382,49.819,23638.0
2018-06-26 11:10:00,67.8,67.84,67.75,67.75,23942.0,49.8116,49.841,49.7749,49.7749,23942.0
2018-06-26 11:15:00,67.76,67.86,67.75,67.8,24004.0,49.7823,49.8557,49.7749,49.8116,24004.0
2018-06-26 11:20:00,67.8,67.9,67.77,67.89,27286.0,49.8116,49.8851,49.7896,49.8778,27286.0
2018-06-26 11:25:00,67.89,67.93,67.84,67.9,25036.0,49.8778,49.9072,49.841,49.8851,25036.0
2018-06-26 11:30:00,67.91,67.98,67.89,67.9,31168.0,49.8925,49.9439,49.8778,49.8851,31168.0
2018-06-26 11:35:00,67.91,68.04,67.91,68.02,28733.0,49.8925,49.988,49.8925,49.9733,28733.0
2018-06-26 11:40:00,68.01,68.01,67.89,67.95,38115.0,49.9659,49.9659,49.8778,49.9218,38115.0
2018-06-26 11:45:00,67.95,67.95,67.86,67.9,21676.0,49.9218,49.9218,49.8557,49.8851,21676.0
2018-06-26 11:50:00,67.91,67.92,67.87,67.88,27314.0,49.8925,49.8998,49.8631,49.8704,27314.0
2018-06-26 11:55:00,67.88,67.89,67.8,67.84,23436.0,49.8704,49.8778,49.8116,49.841,23436.0
2018-06-26 12:00:00,67.84,67.87,67.75,67.76,32766.0,49.841,49.8631,49.7749,49.7823,32766.0
2018-06-26 12:05:00,67.76,67.82,67.72,67.8,39056.0,49.7823,49.8263,49.7529,49.8116,39056.0
2018-06-26 12:10:00,67.8,67.8,67.72,67.76,40017.0,49.8116,49.8116,49.7529,49.7823,40017.0
2018-06-26 12:15:00,67.76,67.78,67.71,67.78,23263.0,49.7823,49.7969,49.7455,49.7969,23263.0
2018-06-26 12:20:00,67.79,67.82,67.75,67.78,15494.0,49.8043,49.8263,49.7749,49.7969,15494.0
2018-06-26 12:25:00,67.78,67.81,67.71,67.72,24983.0,49.7969,49.819,49.7455,49.7529,24983.0
2018-06-26 12:30:00,67.73,67.76,67.69,67.74,24788.0,49.7602,49.7823,49.7308,49.7676,24788.0
2018-06-26 12:35:00,67.75,67.75,67.67,67.67,17024.0,49.7749,49.7749,49.7161,49.7161,17024.0
2018-06-26 12:40:00,67.67,67.75,67.65,67.68,34631.0,49.7161,49.7749,49.7014,49.7235,34631.0
2018-06-26 12:45:00,67.68,67.7,67.66,67.69,20182.0,49.7235,49.7382,49.7088,49.7308,20182.0
2018-06-26 12:50:00,67.69,67.7,67.65,67.7,16772.0,49.7308,49.7382,49.7014,49.7382,16772.0
2018-06-26 12:55:00,67.72,67.75,67.7,67.75,20551.0,49.7529,49.7749,49.7382,49.7749,20551.0
2018-06-26 13:00:00,67.76,67.76,67.65,67.65,24032.0,49.7823,49.7823,49.7014,49.7014,24032.0
2018-06-26 13:05:00,67.65,67.73,67.64,67.7,29455.0,49.7014,49.7602,49.6941,49.7382,29455.0
2018-06-26 13:10:00,67.69,67.77,67.66,67.75,22124.0,49.7308,49.7896,49.7088,49.7749,22124.0
2018-06-26 13:15:00,67.76,67.8,67.72,67.72,24311.0,49.7823,49.8116,49.7529,49.7529,24311.0
2018-06-26 13:20:00,67.73,67.81,67.72,67.79,14453.0,49.7602,49.819,49.7529,49.8043,14453.0
2018-06-26 13:25:00,67.79,67.85,67.78,67.82,16126.0,49.8043,49.8484,49.7969,49.8263,16126.0
2018-06-26 13:30:00,67.81,67.81,67.72,67.79,18818.0,49.819,49.819,49.7529,49.8043,18818.0
2018-06-26 13:35:00,67.78,67.83,67.77,67.83,17486.0,49.7969,49.8337,49.7896,49.8337,17486.0
2018-06-26 13:40:00,67.83,67.87,67.8,67.86,9786.0,49.8337,49.8631,49.8116,49.8557,9786.0
2018-06-26 13:45:00,67.87,67.88,67.81,67.84,15581.0,49.8631,49.8704,49.819,49.841,15581.0
2018-06-26 13:50:00,67.84,67.88,67.81,67.87,11290.0,49.841,49.8704,49.819,49.8631,11290.0
2018-06-26 13:55:00,67.86,67.9,67.81,67.87,14006.0,49.8557,49.8851,49.819,49.8631,14006.0
2018-06-26 14:00:00,67.88,67.88,67.75,67.77,36315.0,49.8704,49.8704,49.7749,49.7896,36315.0
2018-06-26 14:05:00,67.78,67.81,67.74,67.77,37134.0,49.7969,49.819,49.7676,49.7896,37134.0
2018-06-26 14:10:00,67.77,67.79,67.73,67.75,33723.0,49.7896,49.8043,49.7602,49.7749,33723.0
2018-06-26 14:15:00,67.75,67.81,67.75,67.81,30030.0,49.7749,49.819,49.7749,49.819,30030.0
2018-06-26 14:20:00,67.81,67.81,67.72,67.76,24444.0,49.819,49.819,49.7529,49.7823,24444.0
2018-06-26 14:25:00,67.76,67.81,67.76,67.78,28867.0,49.7823,49.819,49.7823,49.7969,28867.0
2018-06-26 14:30:00,67.79,67.85,67.78,67.81,29283.0,49.8043,49.8484,49.7969,49.819,29283.0
2018-06-26 14:35:00,67.81,67.92,67.81,67.9,44510.0,49.819,49.8998,49.819,49.8851,44510.0
2018-06-26 14:40:00,67.91,67.95,67.89,67.89,36744.0,49.8925,49.9218,49.8778,49.8778,36744.0
2018-06-26 14:45:00,67.9,67.91,67.86,67.88,22294.0,49.8851,49.8925,49.8557,49.8704,22294.0
2018-06-26 14:50:00,67.88,67.89,67.83,67.86,28871.0,49.8704,49.8778,49.8337,49.8557,28871.0
2018-06-26 14:55:00,67.86,67.88,67.84,67.86,29309.0,49.8557,49.8704,49.841,49.8557,29309.0
2018-06-26 15:00:00,67.86,67.9,67.82,67.85,29079.0,49.8557,49.8851,49.8263,49.8484,29079.0
2018-06-26 15:05:00,67.84,67.89,67.83,67.87,30358.0,49.841,49.8778,49.8337,49.8631,30358.0
2018-06-26 15:10:00,67.87,67.89,67.84,67.88,35591.0,49.8631,49.8778,49.841,49.8704,35591.0
2018-06-26 15:15:00,67.88,67.9,67.82,67.87,28879.0,49.8704,49.8851,49.8263,49.8631,28879.0
2018-06-26 15:20:00,67.88,67.9,67.81,67.84,34761.0,49.8704,49.8851,49.819,49.841,34761.0
2018-06-26 15:25:00,67.84,67.87,67.78,67.83,37218.0,49.841,49.8631,49.7969,49.8337,37218.0
2018-06-26 15:30:00,67.84,67.84,67.77,67.79,44792.0,49.841,49.841,49.7896,49.8043,44792.0
2018-06-26 15:35:00,67.8,67.8,67.69,67.72,42028.0,49.8116,49.8116,49.7308,49.7529,42028.0
2018-06-26 15:40:00,67.73,67.74,67.63,67.63,57932.0,49.7602,49.7676,49.6867,49.6867,57932.0
2018-06-26 15:45:00,67.63,67.63,67.5,67.51,67361.0,49.6867,49.6867,49.5912,49.5986,67361.0
2018-06-26 15:50:00,67.52,67.55,67.49,67.5,101116.0,49.6059,49.628,49.5839,49.5912,101116.0
2018-06-26 15:55:00,67.51,67.6,67.49,67.55,356843.0,49.5986,49.6647,49.5839,49.628,356843.0
2018-06-27 09:30:00,67.44,67.57,67.23,67.41,66350.0,49.5472,49.6427,49.3929,49.5251,66350.0
2018-06-27 09:35:00,67.37,67.54,67.35,67.52,22906.0,49.4957,49.6206,49.481,49.6059,22906.0
2018-06-27 09:40:00,67.52,67.74,67.49,67.69,48071.0,49.6059,49.7676,49.5839,49.7308,48071.0
2018-06-27 09:45:00,67.71,67.84,67.69,67.74,37158.0,49.7455,49.841,49.7308,49.7676,37158.0
2018-06-27 09:50:00,67.75,67.95,67.74,67.9,29723.0,49.7749,49.9218,49.7676,49.8851,29723.0
2018-06-27 09:55:00,67.94,67.96,67.81,67.91,50326.0,49.9145,49.9292,49.819,49.8925,50326.0
2018-06-27 10:00:00,67.92,67.98,67.81,67.87,31197.0,49.8998,49.9439,49.819,49.8631,31197.0
2018-06-27 10:05:00,67.88,68.07,67.87,68.0,54388.0,49.8704,50.01,49.8631,49.9586,54388.0
2018-06-27 10:10:00,68.01,68.05,67.96,68.0,29077.0,49.9659,49.9953,49.9292,49.9586,29077.0
2018-06-27 10:15:00,68.01,68.05,67.96,67.97,22384.0,49.9659,49.9953,49.9292,49.9365,22384.0
2018-06-27 10:20:00,67.97,68.11,67.97,68.01,33671.0,49.9365,50.0394,49.9365,49.9659,33671.0
2018-06-27 10:25:00,68.0,68.01,67.94,67.99,19644.0,49.9586,49.9659,49.9145,49.9512,19644.0
2018-06-27 10:30:00,67.98,67.99,67.72,67.72,25843.0,49.9439,49.9512,49.7529,49.7529,25843.0
2018-06-27 10:35:00,67.76,67.83,67.7,67.71,25881.0,49.7823,49.8337,49.7382,49.7455,25881.0
2018-06-27 10:40:00,67.73,67.89,67.69,67.78,58664.0,49.7602,49.8778,49.7308,49.7969,58664.0
2018-06-27 10:45:00,67.79,67.8,67.65,67.73,53095.0,49.8043,49.8116,49.7014,49.7602,53095.0
2018-06-27 10:50:00,67.73,67.8,67.69,67.72,44177.0,49.7602,49.8116,49.7308,49.7529,44177.0
2018-06-27 10:55:00,67.72,67.74,67.61,67.67,75121.0,49.7529,49.7676,49.6721,49.7161,75121.0
2018-06-27 11:00:00,67.68,67.84,67.65,67.83,59764.0,49.7235,49.841,49.7014,49.8337,59764.0
2018-06-27 11:05:00,67.84,67.97,67.83,67.87,53489.0,49.841,49.9365,49.8337,49.8631,53489.0
2018-06-27 11:10:00,67.87,67.96,67.86,67.89,39419.0,49.8631,49.9292,49.8557,49.8778,39419.0
2018-06-27 11:15:00,67.9,68.03,67.88,68.02,18288.0,49.8851,49.9806,49.8704,49.9733,18288.0
2018-06-27 11:20:00,68.02,68.03,67.87,67.89,29844.0,49.9733,49.9806,49.8631,49.8778,29844.0
2018-06-27 11:25:00,67.9,67.92,67.86,67.92,20342.0,49.8851,49.8998,49.8557,49.8998,20342.0
2018-06-27 11:30:00,67.92,67.99,67.91,67.98,16950.0,49.8998,49.9512,49.8925,49.9439,16950.0
2018-06-27 11:35:00,67.97,68.04,67.95,68.03,16814.0,49.9365,49.988,49.9218,49.9806,16814.0
2018-06-27 11:40:00,68.01,68.14,67.99,68.1,46343.0,49.9659,50.0614,49.9512,50.032,46343.0
2018-06-27 11:45:00,68.08,68.09,67.96,68.01,27975.0,50.0174,50.0247,49.9292,49.9659,27975.0
2018-06-27 11:50:00,68.01,68.07,67.98,67.99,27224.0,49.9659,50.01,49.9439,49.9512,27224.0
2018-06-27 11:55:00,68.01,68.04,67.95,68.02,20503.0,49.9659,49.988,49.9218,49.9733,20503.0
2018-06-27 12:00:00,68.01,68.05,67.94,67.97,14626.0,49.9659,49.9953,49.9145,49.9365,14626.0
2018-06-27 12:05:00,67.97,67.97,67.91,67.96,20914.0,49.9365,49.9365,49.8925,49.9292,20914.0
2018-06-27 12:10:00,67.95,67.98,67.93,67.98,21825.0,49.9218,49.9439,49.9072,49.9439,21825.0
2018-06-27 12:15:00,67.99,68.02,67.93,67.93,19514.0,49.9512,49.9733,49.9072,49.9072,19514.0
2018-06-27 12:20:00,67.92,67.96,67.89,67.93,37678.0,49.8998,49.9292,49.8778,49.9072,37678.0
2018-06-27 12:25:00,67.94,68.04,67.93,68.01,51993.0,49.9145,49.988,49.9072,49.9659,51993.0
2018-06-27 12:30:00,68.01,68.04,67.91,67.91,33377.0,49.9659,49.988,49.8925,49.8925,33377.0
2018-06-27 12:35:00,67.91,67.93,67.87,67.9,18261.0,49.8925,49.9072,49.8631,49.8851,18261.0
2018-06-27 12:40:00,67.9,67.94,67.89,67.94,8498.0,49.8851,49.9145,49.8778,49.9145,8498.0
2018-06-27 12:45:00,67.95,67.96,67.9,67.93,16006.0,49.9218,49.9292,49.8851,49.9072,16006.0
2018-06-27 12:50:00,67.93,67.96,67.9,67.9,11742.0,49.9072,49.9292,49.8851,49.8851,11742.0
2018-06-27 12:55:00,67.89,67.92,67.85,67.86,10469.0,49.8778,49.8998,49.8484,49.8557,10469.0
2018-06-27 13:00:00,67.85,67.93,67.85,67.91,10357.0,49.8484,49.9072,49.8484,49.8925,10357.0
2018-06-27 13:05:00,67.92,67.93,67.89,67.92,11574.0,49.8998,49.9072,49.8778,49.8998,11574.0
2018-06-27 13:10:00,67.92,67.96,67.89,67.96,12967.0,49.8998,49.9292,49.8778,49.9292,12967.0
2018-06-27 13:15:00,67.96,67.98,67.9,67.9,15094.0,49.9292,49.9439,49.8851,49.8851,15094.0
2018-06-27 13:20:00,67.9,67.95,67.86,67.88,12287.0,49.8851,49.9218,49.8557,49.8704,12287.0
2018-06-27 13:25:00,67.88,67.9,67.85,67.89,12158.0,49.8704,49.8851,49.8484,49.8778,12158.0
2018-06-27 13:30:00,67.89,67.92,67.85,67.85,14036.0,49.8778,49.8998,49.8484,49.8484,14036.0
2018-06-27 13:35:00,67.84,67.86,67.81,67.81,17888.0,49.841,49.8557,49.819,49.819,17888.0
2018-06-27 13:40:00,67.81,67.84,67.8,67.81,8315.0,49.819,49.841,49.8116,49.819,8315.0
2018-06-27 13:45:00,67.8,67.87,67.8,67.86,10566.0,49.8116,49.8631,49.8116,49.8557,10566.0
2018-06-27 13:50:00,67.86,67.91,67.86,67.87,19490.0,49.8557,49.8925,49.8557,49.8631,19490.0
2018-06-27 13:55:00,67.88,67.97,67.87,67.96,30796.0,49.8704,49.9365,49.8631,49.9292,30796.0
2018-06-27 14:00:00,67.96,68.04,67.95,68.02,45626.0,49.9292,49.988,49.9218,49.9733,45626.0
2018-06-27 14:05:00,68.04,68.08,68.0,68.01,17638.0,49.988,50.0174,49.9586,49.9659,17638.0
2018-06-27 14:10:00,68.0,68.07,67.99,68.0,21984.0,49.9586,50.01,49.9512,49.9586,21984.0
2018-06-27 14:15:00,68.0,68.04,68.0,68.01,10262.0,49.9586,49.988,49.9586,49.9659,10262.0
2018-06-27 14:20:00,68.02,68.08,68.01,68.04,10370.0,49.9733,50.0174,49.9659,49.988,10370.0
2018-06-27 14:25:00,68.03,68.06,68.0,68.03,23254.0,49.9806,50.0027,49.9586,49.9806,23254.0
2018-06-27 14:30:00,68.03,68.09,67.99,68.01,22632.0,49.9806,50.0247,49.9512,49.9659,22632.0
2018-06-27 14:35:00,68.01,68.04,67.94,67.95,18929.0,49.9659,49.988,49.9145,49.9218,18929.0
2018-06-27 14:40:00,67.94,67.95,67.9,67.93,14756.0,49.9145,49.9218,49.8851,49.9072,14756.0
2018-06-27 14:45:00,67.94,68.02,67.93,67.99,17680.0,49.9145,49.9733,49.9072,49.9512,17680.0
2018-06-27 14:50:00,67.99,68.04,67.95,68.02,23505.0,49.9512,49.988,49.9218,49.9733,23505.0
2018-06-27 14:55:00,68.01,68.05,67.99,68.03,16827.0,49.9659,49.9953,49.9512,49.9806,16827.0
2018-06-27 15:00:00,68.03,68.06,67.98,68.03,15359.0,49.9806,50.0027,49.9439,49.9806,15359.0
2018-06-27 15:05:00,68.04,68.07,68.01,68.05,11109.0,49.988,50.01,49.9659,49.9953,11109.0
2018-06-27 15:10:00,68.05,68.05,67.94,67.95,19533.0,49.9953,49.9953,49.9145,49.9218,19533.0
2018-06-27 15:15:00,67.95,67.96,67.9,67.95,25026.0,49.9218,49.9292,49.8851,49.9218,25026.0
2018-06-27 15:20:00,67.95,67.99,67.91,67.98,24544.0,49.9218,49.9512,49.8925,49.9439,24544.0
2018-06-27 15:25:00,67.98,68.01,67.9,67.98,29626.0,49.9439,49.9659,49.8851,49.9439,29626.0
2018-06-27 15:30:00,67.97,68.05,67.97,67.98,18020.0,49.9365,49.9953,49.9365,49.9439,18020.0
2018-06-27 15:35:00,67.98,68.05,67.95,67.99,32708.0,49.9439,49.9953,49.9218,49.9512,32708.0
2018-06-27 15:40:00,68.0,68.08,67.99,68.04,28936.0,49.9586,50.0174,49.9512,49.988,28936.0
2018-06-27 15:45:00,68.03,68.05,67.98,68.01,44855.0,49.9806,49.9953,49.9439,49.9659,44855.0
2018-06-27 15:50:00,68.01,68.09,68.0,68.09,61199.0,49.9659,50.0247,49.9586,50.0247,61199.0
2018-06-27 15:55:00,68.08,68.22,68.02,68.02,232678.0,50.0174,50.1202,49.9733,49.9733,232678.0
2018-06-28 09:30:00,68.16,68.5,68.13,68.42,83781.0,50.0761,50.3259,50.0541,50.2671,83781.0
2018-06-28 09:35:00,68.42,68.48,68.12,68.12,29684.0,50.2671,50.3112,50.0467,50.0467,29684.0
2018-06-28 09:40:00,68.12,68.49,68.12,68.4,36393.0,50.0467,50.3186,50.0467,50.2525,36393.0
2018-06-28 09:45:00,68.37,68.52,68.35,68.52,46171.0,50.2304,50.3406,50.2157,50.3406,46171.0
2018-06-28 09:50:00,68.51,68.52,68.22,68.32,39855.0,50.3333,50.3406,50.1202,50.1937,39855.0
2018-06-28 09:55:00,68.31,68.38,68.23,68.35,36569.0,50.1863,50.2378,50.1276,50.2157,36569.0
2018-06-28 10:00:00,68.34,68.44,68.33,68.43,26567.0,50.2084,50.2818,50.201,50.2745,26567.0
2018-06-28 10:05:00,68.42,68.46,68.32,68.43,34483.0,50.2671,50.2965,50.1937,50.2745,34483.0
2018-06-28 10:10:00,68.43,68.49,68.41,68.44,35266.0,50.2745,50.3186,50.2598,50.2818,35266.0
2018-06-28 10:15:00,68.43,68.53,68.41,68.51,34180.0,50.2745,50.348,50.2598,50.3333,34180.0
2018-06-28 10:20:00,68.51,68.64,68.47,68.62,51669.0,50.3333,50.4288,50.3039,50.4141,51669.0
2018-06-28 10:25:00,68.61,68.7,68.6,68.65,34131.0,50.4067,50.4729,50.3994,50.4361,34131.0
2018-06-28 10:30:00,68.65,68.67,68.39,68.45,31002.0,50.4361,50.4508,50.2451,50.2892,31002.0
2018-06-28 10:35:00,68.44,68.44,68.31,68.35,29502.0,50.2818,50.2818,50.1863,50.2157,29502.0
2018-06-28 10:40:00,68.34,68.34,68.2,68.23,24987.0,50.2084,50.2084,50.1055,50.1276,24987.0
2018-06-28 10:45:00,68.23,68.24,68.15,68.2,38140.0,50.1276,50.1349,50.0688,50.1055,38140.0
2018-06-28 10:50:00,68.21,68.29,68.17,68.19,57630.0,50.1129,50.1716,50.0835,50.0982,57630.0
2018-06-28 10:55:00,68.19,68.22,68.07,68.08,21711.0,50.0982,50.1202,50.01,50.0174,21711.0
2018-06-28 11:00:00,68.09,68.2,68.0,68.19,65831.0,50.0247,50.1055,49.9586,50.0982,65831.0
2018-06-28 11:05:00,68.18,68.24,68.17,68.21,36803.0,50.0908,50.1349,50.0835,50.1129,36803.0
2018-06-28 11:10:00,68.2,68.26,68.14,68.22,28824.0,50.1055,50.1496,50.0614,50.1202,28824.0
2018-06-28 11:15:00,68.21,68.29,68.16,68.26,28875.0,50.1129,50.1716,50.0761,50.1496,28875.0
2018-06-28 11:20:00,68.27,68.28,68.13,68.15,21382.0,50.1569,50.1643,50.0541,50.0688,21382.0
2018-06-28 11:25:00,68.15,68.3,68.13,68.28,28752.0,50.0688,50.179,50.0541,50.1643,28752.0
2018-06-28 11:30:00,68.27,68.32,68.23,68.3,20296.0,50.1569,50.1937,50.1276,50.179,20296.0
2018-06-28 11:35:00,68.3,68.42,68.29,68.4,23402.0,50.179,50.2671,50.1716,50.2525,23402.0
2018-06-28 11:40:00,68.39,68.47,68.39,68.44,26528.0,50.2451,50.3039,50.2451,50.2818,26528.0
2018-06-28 11:45:00,68.47,68.47,68.36,68.36,20901.0,50.3039,50.3039,50.2231,50.2231,20901.0
2018-06-28 11:50:00,68.35,68.38,68.27,68.3,15510.0,50.2157,50.2378,50.1569,50.179,15510.0
2018-06-28 11:55:00,68.31,68.37,68.17,68.23,21411.0,50.1863,50.2304,50.0835,50.1276,21411.0
2018-06-28 12:00:00,68.23,68.25,68.16,68.25,21330.0,50.1276,50.1423,50.0761,50.1423,21330.0
2018-06-28 12:05:00,68.24,68.38,68.24,68.37,20220.0,50.1349,50.2378,50.1349,50.2304,20220.0
2018-06-28 12:10:00,68.37,68.37,68.27,68.37,38726.0,50.2304,50.2304,50.1569,50.2304,38726.0
2018-06-28 12:15:00,68.38,68.39,68.36,68.38,13160.0,50.2378,50.2451,50.2231,50.2378,13160.0
2018-06-28 12:20:00,68.4,68.4,68.31,68.34,21544.0,50.2525,50.2525,50.1863,50.2084,21544.0
2018-06-28 12:25:00,68.33,68.36,68.27,68.35,17193.0,50.201,50.2231,50.1569,50.2157,17193.0
2018-06-28 12:30:00,68.36,68.36,68.3,68.31,25164.0,50.2231,50.2231,50.179,50.1863,25164.0
2018-06-28 12:35:00,68.31,68.36,68.29,68.36,12812.0,50.1863,50.2231,50.1716,50.2231,12812.0
2018-06-28 12:40:00,68.36,68.38,68.29,68.29,27322.0,50.2231,50.2378,50.1716,50.1716,27322.0
2018-06-28 12:45:00,68.3,68.31,68.2,68.22,23409.0,50.179,50.1863,50.1055,50.1202,23409.0
2018-06-28 12:50:00,68.23,68.33,68.21,68.32,24595.0,50.1276,50.201,50.1129,50.1937,24595.0
2018-06-28 12:55:00,68.33,68.45,68.32,68.43,14158.0,50.201,50.2892,50.1937,50.2745,14158.0
2018-06-28 13:00:00,68.44,68.53,68.44,68.5,10328.0,50.2818,50.348,50.2818,50.3259,10328.0
2018-06-28 13:05:00,68.49,68.53,68.44,68.46,9502.0,50.3186,50.348,50.2818,50.2965,9502.0
2018-06-28 13:10:00,68.46,68.48,68.42,68.45,6470.0,50.2965,50.3112,50.2671,50.2892,6470.0
2018-06-28 13:15:00,68.45,68.5,68.43,68.48,10947.0,50.2892,50.3259,50.2745,50.3112,10947.0
2018-06-28 13:20:00,68.46,68.54,68.46,68.53,11017.0,50.2965,50.3553,50.2965,50.348,11017.0
2018-06-28 13:25:00,68.52,68.56,68.49,68.51,16167.0,50.3406,50.37,50.3186,50.3333,16167.0
2018-06-28 13:30:00,68.51,68.52,68.43,68.44,5686.0,50.3333,50.3406,50.2745,50.2818,5686.0
2018-06-28 13:35:00,68.44,68.47,68.43,68.44,8119.0,50.2818,50.3039,50.2745,50.2818,8119.0
2018-06-28 13:40:00,68.44,68.56,68.44,68.54,13783.0,50.2818,50.37,50.2818,50.3553,13783.0
2018-06-28 13:45:00,68.55,68.58,68.54,68.56,18630.0,50.3627,50.3847,50.3553,50.37,18630.0
2018-06-28 13:50:00,68.56,68.59,68.53,68.59,21726.0,50.37,50.392,50.348,50.392,21726.0
2018-06-28 13:55:00,68.58,68.6,68.55,68.56,15943.0,50.3847,50.3994,50.3627,50.37,15943.0
2018-06-28 14:00:00,68.57,68.59,68.56,68.58,39159.0,50.3774,50.392,50.37,50.3847,39159.0
2018-06-28 14:05:00,68.58,68.59,68.52,68.53,51006.0,50.3847,50.392,50.3406,50.348,51006.0
2018-06-28 14:10:00,68.53,68.59,68.49,68.59,37806.0,50.348,50.392,50.3186,50.392,37806.0
2018-06-28 14:15:00,68.59,68.6,68.52,68.55,23254.0,50.392,50.3994,50.3406,50.3627,23254.0
2018-06-28 14:20:00,68.55,68.64,68.54,68.62,21937.0,50.3627,50.4288,50.3553,50.4141,21937.0
2018-06-28 14:25:00,68.61,68.7,68.6,68.69,21598.0,50.4067,50.4729,50.3994,50.4655,21598.0
2018-06-28 14:30:00,68.7,68.74,68.68,68.73,27177.0,50.4729,50.5022,50.4582,50.4949,27177.0
2018-06-28 14:35:00,68.73,68.74,68.7,68.74,32316.0,50.4949,50.5022,50.4729,50.5022,32316.0
2018-06-28 14:40:00,68.72,68.75,68.7,68.71,18940.0,50.4876,50.5096,50.4729,50.4802,18940.0
2018-06-28 14:45:00,68.71,68.75,68.69,68.7,23095.0,50.4802,50.5096,50.4655,50.4729,23095.0
2018-06-28 14:50:00,68.69,68.7,68.64,68.64,21040.0,50.4655,50.4729,50.4288,50.4288,21040.0
2018-06-28 14:55:00,68.65,68.67,68.62,68.67,15857.0,50.4361,50.4508,50.4141,50.4508,15857.0
2018-06-28 15:00:00,68.67,68.72,68.66,68.71,29967.0,50.4508,50.4876,50.4435,50.4802,29967.0
2018-06-28 15:05:00,68.71,68.72,68.62,68.62,33669.0,50.4802,50.4876,50.4141,50.4141,33669.0
2018-06-28 15:10:00,68.62,68.62,68.53,68.59,38346.0,50.4141,50.4141,50.348,50.392,38346.0
2018-06-28 15:15:00,68.59,68.61,68.54,68.55,26696.0,50.392,50.4067,50.3553,50.3627,26696.0
2018-06-28 15:20:00,68.55,68.58,68.48,68.48,25252.0,50.3627,50.3847,50.3112,50.3112,25252.0
2018-06-28 15:25:00,68.48,68.53,68.45,68.47,23843.0,50.3112,50.348,50.2892,50.3039,23843.0
2018-06-28 15:30:00,68.47,68.5,68.37,68.43,40276.0,50.3039,50.3259,50.2304,50.2745,40276.0
2018-06-28 15:35:00,68.43,68.5,68.39,68.4,43043.0,50.2745,50.3259,50.2451,50.2525,43043.0
2018-06-28 15:40:00,68.39,68.53,68.38,68.47,45013.0,50.2451,50.348,50.2378,50.3039,45013.0
2018-06-28 15:45:00,68.46,68.51,68.4,68.45,47299.0,50.2965,50.3333,50.2525,50.2892,47299.0
2018-06-28 15:50:00,68.44,68.46,68.37,68.39,61470.0,50.2818,50.2965,50.2304,50.2451,61470.0
2018-06-28 15:55:00,68.39,68.48,68.35,68.45,214363.0,50.2451,50.3112,50.2157,50.2892,214363.0
2018-06-29 09:30:00,68.39,68.52,67.88,68.02,98306.0,50.2451,50.3406,49.8704,49.9733,98306.0
2018-06-29 09:35:00,68.07,68.22,68.06,68.16,39215.0,50.01,50.1202,50.0027,50.0761,39215.0
2018-06-29 09:40:00,68.15,68.37,68.14,68.31,27004.0,50.0688,50.2304,50.0614,50.1863,27004.0
2018-06-29 09:45:00,68.3,68.38,68.24,68.3,28615.0,50.179,50.2378,50.1349,50.179,28615.0
2018-06-29 09:50:00,68.29,68.37,68.15,68.16,35049.0,50.1716,50.2304,50.0688,50.0761,35049.0
2018-06-29 09:55:00,68.17,68.18,68.02,68.18,26449.0,50.0835,50.0908,49.9733,50.0908,26449.0
2018-06-29 10:00:00,68.18,68.19,67.93,68.03,51289.0,50.0908,50.0982,49.9072,49.9806,51289.0
2018-06-29 10:05:00,68.03,68.16,68.0,68.12,28139.0,49.9806,50.0761,49.9586,50.0467,28139.0
2018-06-29 10:10:00,68.1,68.18,68.03,68.05,20772.0,50.032,50.0908,49.9806,49.9953,20772.0
2018-06-29 10:15:00,68.05,68.06,67.9,67.91,20205.0,49.9953,50.0027,49.8851,49.8925,20205.0
2018-06-29 10:20:00,67.92,67.93,67.79,67.82,59282.0,49.8998,49.9072,49.8043,49.8263,59282.0
2018-06-29 10:25:00,67.82,67.9,67.81,67.82,33953.0,49.8263,49.8851,49.819,49.8263,33953.0
2018-06-29 10:30:00,67.83,67.89,67.81,67.82,30395.0,49.8337,49.8778,49.819,49.8263,30395.0
2018-06-29 10:35:00,67.83,67.9,67.72,67.77,31485.0,49.8337,49.8851,49.7529,49.7896,31485.0
2018-06-29 10:40:00,67.78,67.87,67.78,67.82,31390.0,49.7969,49.8631,49.7969,49.8263,31390.0
2018-06-29 10:45:00,67.82,67.94,67.77,67.91,23482.0,49.8263,49.9145,49.7896,49.8925,23482.0
2018-06-29 10:50:00,67.9,67.9,67.84,67.84,24164.0,49.8851,49.8851,49.841,49.841,24164.0
2018-06-29 10:55:00,67.86,67.91,67.83,67.91,30057.0,49.8557,49.8925,49.8337,49.8925,30057.0
2018-06-29 11:00:00,67.91,68.12,67.9,68.1,26681.0,49.8925,50.0467,49.8851,50.032,26681.0
2018-06-29 11:05:00,68.11,68.18,68.04,68.08,33883.0,50.0394,50.0908,49.988,50.0174,33883.0
2018-06-29 11:10:00,68.09,68.11,67.97,68.0,48031.0,50.0247,50.0394,49.9365,49.9586,48031.0
2018-06-29 11:15:00,68.01,68.03,67.93,67.95,48815.0,49.9659,49.9806,49.9072,49.9218,48815.0
2018-06-29 11:20:00,67.95,68.01,67.87,68.01,34144.0,49.9218,49.9659,49.8631,49.9659,34144.0
2018-06-29 11:25:00,68.03,68.1,68.0,68.08,30082.0,49.9806,50.032,49.9586,50.0174,30082.0
2018-06-29 11:30:00,68.08,68.22,68.08,68.22,29493.0,50.0174,50.1202,50.0174,50.1202,29493.0
2018-06-29 11:35:00,68.21,68.3,68.17,68.29,36201.0,50.1129,50.179,50.0835,50.1716,36201.0
2018-06-29 11:40:00,68.29,68.35,68.21,68.22,38065.0,50.1716,50.2157,50.1129,50.1202,38065.0
2018-06-29 11:45:00,68.23,68.31,68.22,68.31,26174.0,50.1276,50.1863,50.1202,50.1863,26174.0
2018-06-29 11:50:00,68.3,68.3,68.25,68.25,22674.0,50.179,50.179,50.1423,50.1423,22674.0
2018-06-29 11:55:00,68.26,68.28,68.2,68.2,21323.0,50.1496,50.1643,50.1055,50.1055,21323.0
2018-06-29 12:00:00,68.21,68.27,68.16,68.19,44164.0,50.1129,50.1569,50.0761,50.0982,44164.0
2018-06-29 12:05:00,68.18,68.2,68.13,68.19,32589.0,50.0908,50.1055,50.0541,50.0982,32589.0
2018-06-29 12:10:00,68.19,68.2,68.13,68.14,21723.0,50.0982,50.1055,50.0541,50.0614,21723.0
2018-06-29 12:15:00,68.13,68.19,68.11,68.17,22486.0,50.0541,50.0982,50.0394,50.0835,22486.0
2018-06-29 12:20:00,68.17,68.24,68.15,68.24,16247.0,50.0835,50.1349,50.0688,50.1349,16247.0
2018-06-29 12:25:00,68.23,68.3,68.23,68.26,30956.0,50.1276,50.179,50.1276,50.1496,30956.0
2018-06-29 12:30:00,68.26,68.28,68.21,68.25,34235.0,50.1496,50.1643,50.1129,50.1423,34235.0
2018-06-29 12:35:00,68.24,68.26,68.21,68.22,22208.0,50.1349,50.1496,50.1129,50.1202,22208.0
2018-06-29 12:40:00,68.21,68.21,68.1,68.13,25227.0,50.1129,50.1129,50.032,50.0541,25227.0
2018-06-29 12:45:00,68.13,68.16,68.11,68.13,19082.0,50.0541,50.0761,50.0394,50.0541,19082.0
2018-06-29 12:50:00,68.14,68.19,68.11,68.13,24444.0,50.0614,50.0982,50.0394,50.0541,24444.0
2018-06-29 12:55:00,68.14,68.17,68.13,68.15,11823.0,50.0614,50.0835,50.0541,50.0688,11823.0
2018-06-29 13:00:00,68.15,68.27,68.14,68.26,27586.0,50.0688,50.1569,50.0614,50.1496,27586.0
2018-06-29 13:05:00,68.27,68.35,68.26,68.29,18840.0,50.1569,50.2157,50.1496,50.1716,18840.0
2018-06-29 13:10:00,68.3,68.38,68.3,68.34,23989.0,50.179,50.2378,50.179,50.2084,23989.0
2018-06-29 13:15:00,68.34,68.41,68.34,68.39,11946.0,50.2084,50.2598,50.2084,50.2451,11946.0
2018-06-29 13:20:00,68.4,68.43,68.36,68.38,18010.0,50.2525,50.2745,50.2231,50.2378,18010.0
2018-06-29 13:25:00,68.38,68.39,68.34,68.38,13276.0,50.2378,50.2451,50.2084,50.2378,13276.0
2018-06-29 13:30:00,68.38,68.38,68.31,68.36,7524.0,50.2378,50.2378,50.1863,50.2231,7524.0
2018-06-29 13:35:00,68.35,68.37,68.33,68.33,8939.0,50.2157,50.2304,50.201,50.201,8939.0
2018-06-29 13:40:00,68.33,68.34,68.29,68.31,12304.0,50.201,50.2084,50.1716,50.1863,12304.0
2018-06-29 13:45:00,68.31,68.35,68.27,68.31,14843.0,50.1863,50.2157,50.1569,50.1863,14843.0
2018-06-29 13:50:00,68.31,68.39,68.31,68.39,10883.0,50.1863,50.2451,50.1863,50.2451,10883.0
2018-06-29 13:55:00,68.39,68.46,68.38,68.46,24364.0,50.2451,50.2965,50.2378,50.2965,24364.0
2018-06-29 14:00:00,68.46,68.5,68.42,68.47,23155.0,50.2965,50.3259,50.2671,50.3039,23155.0
2018-06-29 14:05:00,68.45,68.46,68.34,68.39,31176.0,50.2892,50.2965,50.2084,50.2451,31176.0
2018-06-29 14:10:00,68.39,68.42,68.32,68.32,18985.0,50.2451,50.2671,50.1937,50.1937,18985.0
2018-06-29 14:15:00,68.32,68.37,68.28,68.3,19132.0,50.1937,50.2304,50.1643,50.179,19132.0
2018-06-29 14:20:00,68.3,68.35,68.29,68.35,12739.0,50.179,50.2157,50.1716,50.2157,12739.0
2018-06-29 14:25:00,68.36,68.41,68.35,68.41,11138.0,50.2231,50.2598,50.2157,50.2598,11138.0
2018-06-29 14:30:00,68.41,68.44,68.39,68.41,11732.0,50.2598,50.2818,50.2451,50.2598,11732.0
2018-06-29 14:35:00,68.42,68.46,68.39,68.39,11601.0,50.2671,50.2965,50.2451,50.2451,11601.0
2018-06-29 14:40:00,68.4,68.45,68.37,68.4,10411.0,50.2525,50.2892,50.2304,50.2525,10411.0
2018-06-29 14:45:00,68.4,68.42,68.36,68.39,14958.0,50.2525,50.2671,50.2231,50.2451,14958.0
2018-06-29 14:50:00,68.38,68.42,68.36,68.42,10564.0,50.2378,50.2671,50.2231,50.2671,10564.0
2018-06-29 14:55:00,68.43,68.45,68.41,68.41,10425.0,50.2745,50.2892,50.2598,50.2598,10425.0
2018-06-29 15:00:00,68.42,68.42,68.35,68.38,19012.0,50.2671,50.2671,50.2157,50.2378,19012.0
2018-06-29 15:05:00,68.37,68.41,68.35,68.39,19204.0,50.2304,50.2598,50.2157,50.2451,19204.0
2018-06-29 15:10:00,68.4,68.42,68.34,68.34,12403.0,50.2525,50.2671,50.2084,50.2084,12403.0
2018-06-29 15:15:00,68.35,68.42,68.35,68.39,13778.0,50.2157,50.2671,50.2157,50.2451,13778.0
2018-06-29 15:20:00,68.39,68.44,68.38,68.42,12965.0,50.2451,50.2818,50.2378,50.2671,12965.0
2018-06-29 15:25:00,68.41,68.45,68.36,68.37,22401.0,50.2598,50.2892,50.2231,50.2304,22401.0
2018-06-29 15:30:00,68.37,68.39,68.33,68.37,23501.0,50.2304,50.2451,50.201,50.2304,23501.0
2018-06-29 15:35:00,68.37,68.38,68.3,68.34,40327.0,50.2304,50.2378,50.179,50.2084,40327.0
2018-06-29 15:40:00,68.33,68.43,68.31,68.41,36840.0,50.201,50.2745,50.1863,50.2598,36840.0
2018-06-29 15:45:00,68.41,68.41,68.27,68.29,56854.0,50.2598,50.2598,50.1569,50.1716,56854.0
2018-06-29 15:50:00,68.28,68.31,68.19,68.24,57695.0,50.1643,50.1863,50.0982,50.1349,57695.0
2018-06-29 15:55:00,68.24,68.29,68.16,68.17,188254.0,50.1349,50.1716,50.0761,50.0835,188254.0
2018-07-02 09:30:00,68.23,68.52,68.2,68.5,80527.0,50.1276,50.3406,50.1055,50.3259,80527.0
2018-07-02 09:35:00,68.5,68.61,68.26,68.29,27185.0,50.3259,50.4067,50.1496,50.1716,27185.0
2018-07-02 09:40:00,68.3,68.43,68.2,68.25,33164.0,50.179,50.2745,50.1055,50.1423,33164.0
2018-07-02 09:45:00,68.25,68.26,68.06,68.06,36547.0,50.1423,50.1496,50.0027,50.0027,36547.0
2018-07-02 09:50:00,68.08,68.12,67.95,68.04,57155.0,50.0174,50.0467,49.9218,49.988,57155.0
2018-07-02 09:55:00,68.04,68.29,68.04,68.26,33251.0,49.988,50.1716,49.988,50.1496,33251.0
2018-07-02 10:00:00,68.26,68.43,68.23,68.31,32075.0,50.1496,50.2745,50.1276,50.1863,32075.0
2018-07-02 10:05:00,68.34,68.42,68.31,68.31,25127.0,50.2084,50.2671,50.1863,50.1863,25127.0
2018-07-02 10:10:00,68.31,68.37,68.18,68.31,21735.0,50.1863,50.2304,50.0908,50.1863,21735.0
2018-07-02 10:15:00,68.31,68.31,68.04,68.06,32766.0,50.1863,50.1863,49.988,50.0027,32766.0
2018-07-02 10:20:00,68.05,68.09,67.92,67.92,27053.0,49.9953,50.0247,49.8998,49.8998,27053.0
2018-07-02 10:25:00,67.94,67.99,67.93,67.94,26256.0,49.9145,49.9512,49.9072,49.9145,26256.0
2018-07-02 10:30:00,67.95,67.95,67.85,67.9,30074.0,49.9218,49.9218,49.8484,49.8851,30074.0
2018-07-02 10:35:00,67.92,68.0,67.87,67.89,20955.0,49.8998,49.9586,49.8631,49.8778,20955.0
2018-07-02 10:40:00,67.88,67.95,67.78,67.79,23876.0,49.8704,49.9218,49.7969,49.8043,23876.0
2018-07-02 10:45:00,67.8,67.95,67.8,67.88,20668.0,49.8116,49.9218,49.8116,49.8704,20668.0
2018-07-02 10:50:00,67.9,67.93,67.78,67.82,25051.0,49.8851,49.9072,49.7969,49.8263,25051.0
2018-07-02 10:55:00,67.81,67.85,67.76,67.77,12987.0,49.819,49.8484,49.7823,49.7896,12987.0
2018-07-02 11:00:00,67.76,67.84,67.72,67.76,30656.0,49.7823,49.841,49.7529,49.7823,30656.0
2018-07-02 11:05:00,67.75,67.82,67.73,67.82,17692.0,49.7749,49.8263,49.7602,49.8263,17692.0
2018-07-02 11:10:00,67.82,67.95,67.82,67.93,20927.0,49.8263,49.9218,49.8263,49.9072,20927.0
2018-07-02 11:15:00,67.95,67.98,67.9,67.96,33545.0,49.9218,49.9439,49.8851,49.9292,33545.0
2018-07-02 11:20:00,67.96,68.03,67.88,67.91,30383.0,49.9292,49.9806,49.8704,49.8925,30383.0
2018-07-02 11:25:00,67.92,67.99,67.83,67.85,41849.0,49.8998,49.9512,49.8337,49.8484,41849.0
2018-07-02 11:30:00,67.85,67.89,67.8,67.84,23963.0,49.8484,49.8778,49.8116,49.841,23963.0
2018-07-02 11:35:00,67.84,67.85,67.79,67.81,17351.0,49.841,49.8484,49.8043,49.819,17351.0
2018-07-02 11:40:00,67.81,67.94,67.81,67.94,18531.0,49.819,49.9145,49.819,49.9145,18531.0
2018-07-02 11:45:00,67.96,67.96,67.9,67.94,17381.0,49.9292,49.9292,49.8851,49.9145,17381.0
2018-07-02 11:50:00,67.94,67.99,67.87,67.88,19364.0,49.9145,49.9512,49.8631,49.8704,19364.0
2018-07-02 11:55:00,67.89,67.92,67.86,67.88,27220.0,49.8778,49.8998,49.8557,49.8704,27220.0
2018-07-02 12:00:00,67.87,67.87,67.8,67.82,24918.0,49.8631,49.8631,49.8116,49.8263,24918.0
2018-07-02 12:05:00,67.81,67.84,67.77,67.78,31164.0,49.819,49.841,49.7896,49.7969,31164.0
2018-07-02 12:10:00,67.78,67.79,67.72,67.74,25970.0,49.7969,49.8043,49.7529,49.7676,25970.0
2018-07-02 12:15:00,67.74,67.77,67.61,67.61,21541.0,49.7676,49.7896,49.6721,49.6721,21541.0
2018-07-02 12:20:00,67.6,67.66,67.59,67.63,15837.0,49.6647,49.7088,49.6574,49.6867,15837.0
2018-07-02 12:25:00,67.62,67.68,67.59,67.62,16877.0,49.6794,49.7235,49.6574,49.6794,16877.0
2018-07-02 12:30:00,67.63,67.65,67.59,67.64,13699.0,49.6867,49.7014,49.6574,49.6941,13699.0
2018-07-02 12:35:00,67.63,67.69,67.62,67.67,17308.0,49.6867,49.7308,49.6794,49.7161,17308.0
2018-07-02 12:40:00,67.68,67.7,67.59,67.6,19153.0,49.7235,49.7382,49.6574,49.6647,19153.0
2018-07-02 12:45:00,67.61,67.64,67.54,67.61,19317.0,49.6721,49.6941,49.6206,49.6721,19317.0
2018-07-02 12:50:00,67.62,67.68,67.6,67.67,13357.0,49.6794,49.7235,49.6647,49.7161,13357.0
2018-07-02 12:55:00,67.67,67.72,67.66,67.66,9915.0,49.7161,49.7529,49.7088,49.7088,9915.0
2018-07-02 13:00:00,67.65,67.66,67.61,67.63,7308.0,49.7014,49.7088,49.6721,49.6867,7308.0
2018-07-02 13:05:00,67.63,67.75,67.63,67.66,14578.0,49.6867,49.7749,49.6867,49.7088,14578.0
2018-07-02 13:10:00,67.66,67.74,67.65,67.68,14178.0,49.7088,49.7676,49.7014,49.7235,14178.0
2018-07-02 13:15:00,67.67,67.71,67.66,67.69,11230.0,49.7161,49.7455,49.7088,49.7308,11230.0
2018-07-02 13:20:00,67.69,67.72,67.68,67.71,12385.0,49.7308,49.7529,49.7235,49.7455,12385.0
2018-07-02 13:25:00,67.71,67.75,67.67,67.75,8654.0,49.7455,49.7749,49.7161,49.7749,8654.0
2018-07-02 13:30:00,67.75,67.75,67.68,67.69,9140.0,49.7749,49.7749,49.7235,49.7308,9140.0
2018-07-02 13:35:00,67.7,67.74,67.67,67.72,12719.0,49.7382,49.7676,49.7161,49.7529,12719.0
2018-07-02 13:40:00,67.72,67.75,67.7,67.73,17106.0,49.7529,49.7749,49.7382,49.7602,17106.0
2018-07-02 13:45:00,67.72,67.88,67.72,67.84,23031.0,49.7529,49.8704,49.7529,49.841,23031.0
2018-07-02 13:50:00,67.84,67.94,67.82,67.91,15988.0,49.841,49.9145,49.8263,49.8925,15988.0
2018-07-02 13:55:00,67.89,67.91,67.86,67.89,8209.0,49.8778,49.8925,49.8557,49.8778,8209.0
2018-07-02 14:00:00,67.89,67.97,67.87,67.96,16192.0,49.8778,49.9365,49.8631,49.9292,16192.0
2018-07-02 14:05:00,67.95,68.03,67.93,68.03,16750.0,49.9218,49.9806,49.9072,49.9806,16750.0
2018-07-02 14:10:00,68.03,68.04,67.97,67.97,21010.0,49.9806,49.988,49.9365,49.9365,21010.0
2018-07-02 14:15:00,67.97,68.07,67.97,68.06,13856.0,49.9365,50.01,49.9365,50.0027,13856.0
2018-07-02 14:20:00,68.06,68.16,68.05,68.16,17207.0,50.0027,50.0761,49.9953,50.0761,17207.0
2018-07-02 14:25:00,68.15,68.23,68.12,68.22,24696.0,50.0688,50.1276,50.0467,50.1202,24696.0
2018-07-02 14:30:00,68.23,68.28,68.21,68.24,17575.0,50.1276,50.1643,50.1129,50.1349,17575.0
2018-07-02 14:35:00,68.24,68.25,68.18,68.19,20075.0,50.1349,50.1423,50.0908,50.0982,20075.0
2018-07-02 14:40:00,68.19,68.22,68.15,68.2,26010.0,50.0982,50.1202,50.0688,50.1055,26010.0
2018-07-02 14:45:00,68.21,68.25,68.18,68.18,9820.0,50.1129,50.1423,50.0908,50.0908,9820.0
2018-07-02 14:50:00,68.17,68.18,68.13,68.14,10745.0,50.0835,50.0908,50.0541,50.0614,10745.0
2018-07-02 14:55:00,68.14,68.21,68.11,68.2,24059.0,50.0614,50.1129,50.0394,50.1055,24059.0
2018-07-02 15:00:00,68.21,68.28,68.2,68.22,57492.0,50.1129,50.1643,50.1055,50.1202,57492.0
2018-07-02 15:05:00,68.22,68.22,68.09,68.12,19298.0,50.1202,50.1202,50.0247,50.0467,19298.0
2018-07-02 15:10:00,68.12,68.18,68.11,68.17,11160.0,50.0467,50.0908,50.0394,50.0835,11160.0
2018-07-02 15:15:00,68.17,68.24,68.17,68.24,16508.0,50.0835,50.1349,50.0835,50.1349,16508.0
2018-07-02 15:20:00,68.24,68.27,68.2,68.26,20072.0,50.1349,50.1569,50.1055,50.1496,20072.0
2018-07-02 15:25:00,68.24,68.25,68.17,68.2,17933.0,50.1349,50.1423,50.0835,50.1055,17933.0
2018-07-02 15:30:00,68.21,68.25,68.2,68.2,27259.0,50.1129,50.1423,50.1055,50.1055,27259.0
2018-07-02 15:35:00,68.19,68.23,68.17,68.2,26091.0,50.0982,50.1276,50.0835,50.1055,26091.0
2018-07-02 15:40:00,68.2,68.24,68.13,68.21,36085.0,50.1055,50.1349,50.0541,50.1129,36085.0
2018-07-02 15:45:00,68.22,68.29,68.2,68.27,109997.0,50.1202,50.1716,50.1055,50.1569,109997.0
2018-07-02 15:50:00,68.27,68.34,68.24,68.32,56790.0,50.1569,50.2084,50.1349,50.1937,56790.0
2018-07-02 15:55:00,68.32,68.49,68.31,68.43,217491.0,50.1937,50.3186,50.1863,50.2745,217491.0
2018-07-03 09:30:00,68.4,68.55,68.19,68.55,163791.0,50.2525,50.3627,50.0982,50.3627,163791.0
2018-07-03 09:35:00,68.59,68.59,68.36,68.52,32174.0,50.392,50.392,50.2231,50.3406,32174.0
2018-07-03 09:40:00,68.51,68.59,68.42,68.42,22616.0,50.3333,50.392,50.2671,50.2671,22616.0
2018-07-03 09:45:00,68.43,68.72,68.37,68.71,23630.0,50.2745,50.4876,50.2304,50.4802,23630.0
2018-07-03 09:50:00,68.7,68.9,68.7,68.85,25752.0,50.4729,50.6198,50.4729,50.5831,25752.0
2018-07-03 09:55:00,68.85,68.85,68.71,68.71,18907.0,50.5831,50.5831,50.4802,50.4802,18907.0
2018-07-03 10:00:00,68.71,68.91,68.68,68.89,39441.0,50.4802,50.6271,50.4582,50.6125,39441.0
2018-07-03 10:05:00,68.89,68.96,68.83,68.89,41107.0,50.6125,50.6639,50.5684,50.6125,41107.0
2018-07-03 10:10:00,68.89,68.9,68.7,68.71,21188.0,50.6125,50.6198,50.4729,50.4802,21188.0
2018-07-03 10:15:00,68.72,68.79,68.7,68.75,25415.0,50.4876,50.539,50.4729,50.5096,25415.0
2018-07-03 10:20:00,68.75,68.84,68.73,68.77,19630.0,50.5096,50.5757,50.4949,50.5243,19630.0
2018-07-03 10:25:00,68.77,68.78,68.71,68.76,17573.0,50.5243,50.5316,50.4802,50.5169,17573.0
2018-07-03 10:30:00,68.75,68.78,68.69,68.7,17032.0,50.5096,50.5316,50.4655,50.4729,17032.0
2018-07-03 10:35:00,68.69,68.7,68.56,68.6,18723.0,50.4655,50.4729,50.37,50.3994,18723.0
2018-07-03 10:40:00,68.6,68.67,68.6,68.67,17306.0,50.3994,50.4508,50.3994,50.4508,17306.0
2018-07-03 10:45:00,68.66,68.86,68.66,68.84,27413.0,50.4435,50.5904,50.4435,50.5757,27413.0
2018-07-03 10:50:00,68.83,68.9,68.79,68.81,23107.0,50.5684,50.6198,50.539,50.5537,23107.0
2018-07-03 10:55:00,68.8,68.9,68.78,68.87,30484.0,50.5463,50.6198,50.5316,50.5978,30484.0
2018-07-03 11:00:00,68.86,68.9,68.84,68.86,34196.0,50.5904,50.6198,50.5757,50.5904,34196.0
2018-07-03 11:05:00,68.89,68.96,68.88,68.94,23997.0,50.6125,50.6639,50.6051,50.6492,23997.0
2018-07-03 11:10:00,68.95,69.09,68.94,69.09,43536.0,50.6565,50.7594,50.6492,50.7594,43536.0
2018-07-03 11:15:00,69.09,69.15,69.09,69.15,28524.0,50.7594,50.8035,50.7594,50.8035,28524.0
2018-07-03 11:20:00,69.16,69.19,69.11,69.15,64403.0,50.8108,50.8329,50.7741,50.8035,64403.0
2018-07-03 11:25:00,69.17,69.24,69.17,69.24,28417.0,50.8182,50.8696,50.8182,50.8696,28417.0
2018-07-03 11:30:00,69.23,69.32,69.22,69.31,46870.0,50.8622,50.9284,50.8549,50.921,46870.0
2018-07-03 11:35:00,69.32,69.37,69.29,69.31,32484.0,50.9284,50.9651,50.9063,50.921,32484.0
2018-07-03 11:40:00,69.32,69.44,69.31,69.37,35557.0,50.9284,51.0165,50.921,50.9651,35557.0
2018-07-03 11:45:00,69.37,69.38,69.33,69.35,21913.0,50.9651,50.9724,50.9357,50.9504,21913.0
2018-07-03 11:50:00,69.36,69.48,69.36,69.46,23636.0,50.9578,51.0459,50.9578,51.0312,23636.0
2018-07-03 11:55:00,69.47,69.47,69.42,69.46,26961.0,51.0386,51.0386,51.0018,51.0312,26961.0
2018-07-03 12:00:00,69.46,69.47,69.4,69.4,40848.0,51.0312,51.0386,50.9871,50.9871,40848.0
2018-07-03 12:05:00,69.39,69.39,69.29,69.33,38516.0,50.9798,50.9798,50.9063,50.9357,38516.0
2018-07-03 12:10:00,69.34,69.42,69.31,69.41,98484.0,50.9431,51.0018,50.921,50.9945,98484.0
2018-07-03 12:15:00,69.42,69.43,69.26,69.27,40507.0,51.0018,51.0092,50.8843,50.8916,40507.0
2018-07-03 12:20:00,69.26,69.27,69.22,69.25,33580.0,50.8843,50.8916,50.8549,50.8769,33580.0
2018-07-03 12:25:00,69.25,69.3,69.24,69.28,51077.0,50.8769,50.9137,50.8696,50.899,51077.0
2018-07-03 12:30:00,69.27,69.32,69.27,69.31,87138.0,50.8916,50.9284,50.8916,50.921,87138.0
2018-07-03 12:35:00,69.31,69.31,69.21,69.22,70790.0,50.921,50.921,50.8475,50.8549,70790.0
2018-07-03 12:40:00,69.22,69.33,69.21,69.3,61534.0,50.8549,50.9357,50.8475,50.9137,61534.0
2018-07-03 12:45:00,69.3,69.33,69.29,69.32,74713.0,50.9137,50.9357,50.9063,50.9284,74713.0
2018-07-03 12:50:00,69.32,69.32,69.26,69.29,89346.0,50.9284,50.9284,50.8843,50.9063,89346.0
2018-07-03 12:55:00,69.28,69.37,69.28,69.36,153434.0,50.899,50.9651,50.899,50.9578,153434.0
2018-07-05 09:30:00,69.49,69.65,69.38,69.42,138214.0,51.0533,51.1708,50.9724,51.0018,138214.0
2018-07-05 09:35:00,69.39,69.58,69.27,69.56,70057.0,50.9798,51.1194,50.8916,51.1047,70057.0
2018-07-05 09:40:00,69.56,69.61,69.44,69.61,39629.0,51.1047,51.1414,51.0165,51.1414,39629.0
2018-07-05 09:45:00,69.6,69.68,69.49,69.66,34859.0,51.1341,51.1929,51.0533,51.1782,34859.0
2018-07-05 09:50:00,69.65,69.7,69.46,69.52,33913.0,51.1708,51.2075,51.0312,51.0753,33913.0
2018-07-05 09:55:00,69.52,69.57,69.44,69.57,32486.0,51.0753,51.112,51.0165,51.112,32486.0
2018-07-05 10:00:00,69.58,69.63,69.53,69.57,42902.0,51.1194,51.1561,51.0826,51.112,42902.0
2018-07-05 10:05:00,69.57,69.61,69.5,69.5,65815.0,51.112,51.1414,51.0606,51.0606,65815.0
2018-07-05 10:10:00,69.51,69.53,69.47,69.5,33009.0,51.068,51.0826,51.0386,51.0606,33009.0
2018-07-05 10:15:00,69.48,69.61,69.47,69.61,42481.0,51.0459,51.1414,51.0386,51.1414,42481.0
2018-07-05 10:20:00,69.61,69.66,69.54,69.61,22729.0,51.1414,51.1782,51.09,51.1414,22729.0
2018-07-05 10:25:00,69.61,69.65,69.47,69.48,16375.0,51.1414,51.1708,51.0386,51.0459,16375.0
2018-07-05 10:30:00,69.5,69.57,69.44,69.46,28301.0,51.0606,51.112,51.0165,51.0312,28301.0
2018-07-05 10:35:00,69.47,69.55,69.45,69.51,41266.0,51.0386,51.0973,51.0239,51.068,41266.0
2018-07-05 10:40:00,69.52,69.53,69.42,69.46,48969.0,51.0753,51.0826,51.0018,51.0312,48969.0
2018-07-05 10:45:00,69.46,69.51,69.44,69.47,37664.0,51.0312,51.068,51.0165,51.0386,37664.0
2018-07-05 10:50:00,69.48,69.48,69.31,69.34,63048.0,51.0459,51.0459,50.921,50.9431,63048.0
2018-07-05 10:55:00,69.34,69.46,69.32,69.38,25397.0,50.9431,51.0312,50.9284,50.9724,25397.0
2018-07-05 11:00:00,69.37,69.43,69.34,69.38,40190.0,50.9651,51.0092,50.9431,50.9724,40190.0
2018-07-05 11:05:00,69.37,69.38,69.24,69.25,22088.0,50.9651,50.9724,50.8696,50.8769,22088.0
2018-07-05 11:10:00,69.25,69.29,69.22,69.26,30858.0,50.8769,50.9063,50.8549,50.8843,30858.0
2018-07-05 11:15:00,69.25,69.31,69.15,69.19,17155.0,50.8769,50.921,50.8035,50.8329,17155.0
2018-07-05 11:20:00,69.2,69.24,69.15,69.19,21905.0,50.8402,50.8696,50.8035,50.8329,21905.0
2018-07-05 11:25:00,69.2,69.21,69.1,69.11,18622.0,50.8402,50.8475,50.7667,50.7741,18622.0
2018-07-05 11:30:00,69.11,69.11,68.99,69.08,25019.0,50.7741,50.7741,50.6859,50.752,25019.0
2018-07-05 11:35:00,69.08,69.11,69.07,69.07,13394.0,50.752,50.7741,50.7447,50.7447,13394.0
2018-07-05 11:40:00,69.08,69.11,69.04,69.07,15150.0,50.752,50.7741,50.7227,50.7447,15150.0
2018-07-05 11:45:00,69.07,69.1,69.03,69.07,14028.0,50.7447,50.7667,50.7153,50.7447,14028.0
2018-07-05 11:50:00,69.06,69.14,69.06,69.09,11306.0,50.7373,50.7961,50.7373,50.7594,11306.0
2018-07-05 11:55:00,69.09,69.14,69.09,69.12,12425.0,50.7594,50.7961,50.7594,50.7814,12425.0
2018-07-05 12:00:00,69.12,69.26,69.12,69.25,14197.0,50.7814,50.8843,50.7814,50.8769,14197.0
2018-07-05 12:05:00,69.25,69.34,69.23,69.32,12276.0,50.8769,50.9431,50.8622,50.9284,12276.0
2018-07-05 12:10:00,69.32,69.37,69.31,69.35,13931.0,50.9284,50.9651,50.921,50.9504,13931.0
2018-07-05 12:15:00,69.34,69.36,69.3,69.32,14468.0,50.9431,50.9578,50.9137,50.9284,14468.0
2018-07-05 12:20:00,69.33,69.34,69.28,69.28,16450.0,50.9357,50.9431,50.899,50.899,16450.0
2018-07-05 12:25:00,69.28,69.29,69.18,69.19,16426.0,50.899,50.9063,50.8255,50.8329,16426.0
2018-07-05 12:30:00,69.2,69.21,69.15,69.16,14446.0,50.8402,50.8475,50.8035,50.8108,14446.0
2018-07-05 12:35:00,69.17,69.22,69.16,69.16,13416.0,50.8182,50.8549,50.8108,50.8108,13416.0
2018-07-05 12:40:00,69.16,69.23,69.15,69.22,13238.0,50.8108,50.8622,50.8035,50.8549,13238.0
2018-07-05 12:45:00,69.23,69.29,69.2,69.28,7901.0,50.8622,50.9063,50.8402,50.899,7901.0
2018-07-05 12:50:00,69.29,69.3,69.2,69.24,13064.0,50.9063,50.9137,50.8402,50.8696,13064.0
2018-07-05 12:55:00,69.24,69.27,69.21,69.21,7749.0,50.8696,50.8916,50.8475,50.8475,7749.0
2018-07-05 13:00:00,69.2,69.2,69.18,69.19,5047.0,50.8402,50.8402,50.8255,50.8329,5047.0
2018-07-05 13:05:00,69.18,69.21,69.13,69.17,20392.0,50.8255,50.8475,50.7888,50.8182,20392.0
2018-07-05 13:10:00,69.18,69.18,69.11,69.11,8800.0,50.8255,50.8255,50.7741,50.7741,8800.0
2018-07-05 13:15:00,69.11,69.24,69.11,69.24,8523.0,50.7741,50.8696,50.7741,50.8696,8523.0
2018-07-05 13:20:00,69.25,69.26,69.19,69.2,9795.0,50.8769,50.8843,50.8329,50.8402,9795.0
2018-07-05 13:25:00,69.2,69.3,69.2,69.26,26980.0,50.8402,50.9137,50.8402,50.8843,26980.0
2018-07-05 13:30:00,69.26,69.32,69.25,69.25,11726.0,50.8843,50.9284,50.8769,50.8769,11726.0
2018-07-05 13:35:00,69.26,69.32,69.26,69.32,12648.0,50.8843,50.9284,50.8843,50.9284,12648.0
2018-07-05 13:40:00,69.33,69.38,69.3,69.3,17691.0,50.9357,50.9724,50.9137,50.9137,17691.0
2018-07-05 13:45:00,69.29,69.32,69.27,69.32,7720.0,50.9063,50.9284,50.8916,50.9284,7720.0
2018-07-05 13:50:00,69.32,69.35,69.31,69.34,8925.0,50.9284,50.9504,50.921,50.9431,8925.0
2018-07-05 13:55:00,69.34,69.34,69.31,69.32,7556.0,50.9431,50.9431,50.921,50.9284,7556.0
2018-07-05 14:00:00,69.32,69.46,69.31,69.34,27564.0,50.9284,51.0312,50.921,50.9431,27564.0
2018-07-05 14:05:00,69.34,69.38,69.32,69.35,19237.0,50.9431,50.9724,50.9284,50.9504,19237.0
2018-07-05 14:10:00,69.34,69.34,69.23,69.31,13464.0,50.9431,50.9431,50.8622,50.921,13464.0
2018-07-05 14:15:00,69.32,69.38,69.3,69.37,13151.0,50.9284,50.9724,50.9137,50.9651,13151.0
2018-07-05 14:20:00,69.37,69.39,69.32,69.37,15071.0,50.9651,50.9798,50.9284,50.9651,15071.0
2018-07-05 14:25:00,69.38,69.42,69.38,69.41,11896.0,50.9724,51.0018,50.9724,50.9945,11896.0
2018-07-05 14:30:00,69.39,69.43,69.37,69.42,16584.0,50.9798,51.0092,50.9651,51.0018,16584.0
2018-07-05 14:35:00,69.42,69.45,69.4,69.41,14219.0,51.0018,51.0239,50.9871,50.9945,14219.0
2018-07-05 14:40:00,69.4,69.4,69.36,69.38,9893.0,50.9871,50.9871,50.9578,50.9724,9893.0
2018-07-05 14:45:00,69.37,69.41,69.32,69.35,14361.0,50.9651,50.9945,50.9284,50.9504,14361.0
2018-07-05 14:50:00,69.35,69.36,69.27,69.29,13472.0,50.9504,50.9578,50.8916,50.9063,13472.0
2018-07-05 14:55:00,69.29,69.34,69.29,69.32,11218.0,50.9063,50.9431,50.9063,50.9284,11218.0
2018-07-05 15:00:00,69.31,69.37,69.29,69.35,19988.0,50.921,50.9651,50.9063,50.9504,19988.0
2018-07-05 15:05:00,69.36,69.42,69.32,69.4,15004.0,50.9578,51.0018,50.9284,50.9871,15004.0
2018-07-05 15:10:00,69.41,69.43,69.38,69.41,17472.0,50.9945,51.0092,50.9724,50.9945,17472.0
2018-07-05 15:15:00,69.42,69.45,69.39,69.45,19169.0,51.0018,51.0239,50.9798,51.0239,19169.0
2018-07-05 15:20:00,69.45,69.45,69.38,69.4,20434.0,51.0239,51.0239,50.9724,50.9871,20434.0
2018-07-05 15:25:00,69.4,69.45,69.39,69.43,16447.0,50.9871,51.0239,50.9798,51.0092,16447.0
2018-07-05 15:30:00,69.42,69.52,69.42,69.51,22915.0,51.0018,51.0753,51.0018,51.068,22915.0
2018-07-05 15:35:00,69.51,69.57,69.48,69.52,34760.0,51.068,51.112,51.0459,51.0753,34760.0
2018-07-05 15:40:00,69.51,69.55,69.49,69.55,40699.0,51.068,51.0973,51.0533,51.0973,40699.0
2018-07-05 15:45:00,69.56,69.63,69.55,69.55,67381.0,51.1047,51.1561,51.0973,51.0973,67381.0
2018-07-05 15:50:00,69.55,69.64,69.55,69.61,74189.0,51.0973,51.1635,51.0973,51.1414,74189.0
2018-07-05 15:55:00,69.61,69.75,69.59,69.74,312692.0,51.1414,51.2443,51.1267,51.2369,312692.0
2018-07-06 09:30:00,69.72,69.93,69.58,69.6,63073.0,51.2222,51.3765,51.1194,51.1341,63073.0
2018-07-06 09:35:00,69.6,69.7,69.6,69.61,27606.0,51.1341,51.2075,51.1341,51.1414,27606.0
2018-07-06 09:40:00,69.62,69.79,69.6,69.73,15010.0,51.1488,51.2737,51.1341,51.2296,15010.0
2018-07-06 09:45:00,69.72,69.88,69.7,69.74,23386.0,51.2222,51.3398,51.2075,51.2369,23386.0
2018-07-06 09:50:00,69.73,69.76,69.6,69.69,17756.0,51.2296,51.2516,51.1341,51.2002,17756.0
2018-07-06 09:55:00,69.72,69.81,69.71,69.76,18436.0,51.2222,51.2884,51.2149,51.2516,18436.0
2018-07-06 10:00:00,69.75,69.94,69.75,69.85,19060.0,51.2443,51.3839,51.2443,51.3177,19060.0
2018-07-06 10:05:00,69.85,69.9,69.81,69.83,15908.0,51.3177,51.3545,51.2884,51.3031,15908.0
2018-07-06 10:10:00,69.83,69.89,69.82,69.89,19857.0,51.3031,51.3471,51.2957,51.3471,19857.0
2018-07-06 10:15:00,69.87,69.91,69.83,69.88,21845.0,51.3324,51.3618,51.3031,51.3398,21845.0
2018-07-06 10:20:00,69.88,69.93,69.83,69.89,25696.0,51.3398,51.3765,51.3031,51.3471,25696.0
2018-07-06 10:25:00,69.9,69.9,69.69,69.73,26446.0,51.3545,51.3545,51.2002,51.2296,26446.0
2018-07-06 10:30:00,69.74,69.81,69.68,69.76,24563.0,51.2369,51.2884,51.1929,51.2516,24563.0
2018-07-06 10:35:00,69.76,69.79,69.69,69.75,21197.0,51.2516,51.2737,51.2002,51.2443,21197.0
2018-07-06 10:40:00,69.78,69.83,69.72,69.79,16019.0,51.2663,51.3031,51.2222,51.2737,16019.0
2018-07-06 10:45:00,69.78,69.84,69.71,69.71,31494.0,51.2663,51.3104,51.2149,51.2149,31494.0
2018-07-06 10:50:00,69.73,69.8,69.7,69.78,23864.0,51.2296,51.281,51.2075,51.2663,23864.0
2018-07-06 10:55:00,69.78,69.84,69.73,69.81,19645.0,51.2663,51.3104,51.2296,51.2884,19645.0
2018-07-06 11:00:00,69.81,69.83,69.75,69.75,16614.0,51.2884,51.3031,51.2443,51.2443,16614.0
2018-07-06 11:05:00,69.75,69.88,69.74,69.87,30472.0,51.2443,51.3398,51.2369,51.3324,30472.0
2018-07-06 11:10:00,69.88,69.93,69.85,69.93,30577.0,51.3398,51.3765,51.3177,51.3765,30577.0
2018-07-06 11:15:00,69.92,69.97,69.91,69.95,28211.0,51.3692,51.4059,51.3618,51.3912,28211.0
2018-07-06 11:20:00,69.97,69.98,69.88,69.93,19057.0,51.4059,51.4133,51.3398,51.3765,19057.0
2018-07-06 11:25:00,69.92,69.93,69.78,69.78,46974.0,51.3692,51.3765,51.2663,51.2663,46974.0
2018-07-06 11:30:00,69.79,69.83,69.76,69.79,14652.0,51.2737,51.3031,51.2516,51.2737,14652.0
2018-07-06 11:35:00,69.78,69.78,69.72,69.75,22356.0,51.2663,51.2663,51.2222,51.2443,22356.0
2018-07-06 11:40:00,69.76,69.86,69.76,69.79,45968.0,51.2516,51.3251,51.2516,51.2737,45968.0
2018-07-06 11:45:00,69.78,69.84,69.76,69.79,15642.0,51.2663,51.3104,51.2516,51.2737,15642.0
2018-07-06 11:50:00,69.78,69.83,69.77,69.8,17650.0,51.2663,51.3031,51.259,51.281,17650.0
2018-07-06 11:55:00,69.8,69.86,69.79,69.83,13750.0,51.281,51.3251,51.2737,51.3031,13750.0
2018-07-06 12:00:00,69.84,69.89,69.81,69.87,29760.0,51.3104,51.3471,51.2884,51.3324,29760.0
2018-07-06 12:05:00,69.87,69.9,69.86,69.9,16326.0,51.3324,51.3545,51.3251,51.3545,16326.0
2018-07-06 12:10:00,69.91,69.91,69.87,69.88,11630.0,51.3618,51.3618,51.3324,51.3398,11630.0
2018-07-06 12:15:00,69.88,69.9,69.84,69.87,11335.0,51.3398,51.3545,51.3104,51.3324,11335.0
2018-07-06 12:20:00,69.87,69.92,69.83,69.92,16187.0,51.3324,51.3692,51.3031,51.3692,16187.0
2018-07-06 12:25:00,69.92,69.95,69.87,69.87,17977.0,51.3692,51.3912,51.3324,51.3324,17977.0
2018-07-06 12:30:00,69.88,69.88,69.78,69.79,19523.0,51.3398,51.3398,51.2663,51.2737,19523.0
2018-07-06 12:35:00,69.79,69.83,69.78,69.81,13784.0,51.2737,51.3031,51.2663,51.2884,13784.0
2018-07-06 12:40:00,69.8,69.81,69.75,69.8,13210.0,51.281,51.2884,51.2443,51.281,13210.0
2018-07-06 12:45:00,69.79,69.83,69.77,69.83,15465.0,51.2737,51.3031,51.259,51.3031,15465.0
2018-07-06 12:50:00,69.84,69.88,69.82,69.86,15820.0,51.3104,51.3398,51.2957,51.3251,15820.0
2018-07-06 12:55:00,69.86,69.89,69.85,69.86,11892.0,51.3251,51.3471,51.3177,51.3251,11892.0
2018-07-06 13:00:00,69.85,69.93,69.85,69.92,14143.0,51.3177,51.3765,51.3177,51.3692,14143.0
2018-07-06 13:05:00,69.91,69.91,69.85,69.87,14341.0,51.3618,51.3618,51.3177,51.3324,14341.0
2018-07-06 13:10:00,69.88,69.98,69.88,69.95,19728.0,51.3398,51.4133,51.3398,51.3912,19728.0
2018-07-06 13:15:00,69.95,70.0,69.93,70.0,20763.0,51.3912,51.428,51.3765,51.428,20763.0
2018-07-06 13:20:00,70.0,70.04,69.98,69.99,33665.0,51.428,51.4573,51.4133,51.4206,33665.0
2018-07-06 13:25:00,70.01,70.07,69.99,70.06,15942.0,51.4353,51.4794,51.4206,51.472,15942.0
2018-07-06 13:30:00,70.05,70.09,70.05,70.08,10121.0,51.4647,51.4941,51.4647,51.4867,10121.0
2018-07-06 13:35:00,70.07,70.08,70.03,70.03,10983.0,51.4794,51.4867,51.45,51.45,10983.0
2018-07-06 13:40:00,70.02,70.02,69.93,69.98,19699.0,51.4426,51.4426,51.3765,51.4133,19699.0
2018-07-06 13:45:00,69.98,70.0,69.91,69.91,13859.0,51.4133,51.428,51.3618,51.3618,13859.0
2018-07-06 13:50:00,69.92,69.95,69.91,69.92,12610.0,51.3692,51.3912,51.3618,51.3692,12610.0
2018-07-06 13:55:00,69.92,69.95,69.9,69.95,18098.0,51.3692,51.3912,51.3545,51.3912,18098.0
2018-07-06 14:00:00,69.95,69.95,69.92,69.95,20308.0,51.3912,51.3912,51.3692,51.3912,20308.0
2018-07-06 14:05:00,69.94,69.95,69.9,69.9,22278.0,51.3839,51.3912,51.3545,51.3545,22278.0
2018-07-06 14:10:00,69.91,69.93,69.88,69.9,30830.0,51.3618,51.3765,51.3398,51.3545,30830.0
2018-07-06 14:15:00,69.9,69.94,69.88,69.94,19215.0,51.3545,51.3839,51.3398,51.3839,19215.0
2018-07-06 14:20:00,69.94,69.95,69.9,69.9,14186.0,51.3839,51.3912,51.3545,51.3545,14186.0
2018-07-06 14:25:00,69.91,69.91,69.86,69.89,30041.0,51.3618,51.3618,51.3251,51.3471,30041.0
2018-07-06 14:30:00,69.9,69.98,69.89,69.98,15059.0,51.3545,51.4133,51.3471,51.4133,15059.0
2018-07-06 14:35:00,69.99,70.0,69.97,69.99,14608.0,51.4206,51.428,51.4059,51.4206,14608.0
2018-07-06 14:40:00,69.98,70.0,69.96,69.96,10602.0,51.4133,51.428,51.3986,51.3986,10602.0
2018-07-06 14:45:00,69.96,69.97,69.93,69.94,14986.0,51.3986,51.4059,51.3765,51.3839,14986.0
2018-07-06 14:50:00,69.94,69.95,69.9,69.95,14132.0,51.3839,51.3912,51.3545,51.3912,14132.0
2018-07-06 14:55:00,69.95,70.0,69.94,69.98,22572.0,51.3912,51.428,51.3839,51.4133,22572.0
2018-07-06 15:00:00,69.98,70.03,69.98,70.0,25619.0,51.4133,51.45,51.4133,51.428,25619.0
2018-07-06 15:05:00,70.01,70.06,70.01,70.03,12175.0,51.4353,51.472,51.4353,51.45,12175.0
2018-07-06 15:10:00,70.04,70.05,70.0,70.0,26180.0,51.4573,51.4647,51.428,51.428,26180.0
2018-07-06 15:15:00,70.01,70.01,69.94,69.95,25309.0,51.4353,51.4353,51.3839,51.3912,25309.0
2018-07-06 15:20:00,69.94,69.99,69.92,69.99,14485.0,51.3839,51.4206,51.3692,51.4206,14485.0
2018-07-06 15:25:00,69.99,70.05,69.99,70.03,20386.0,51.4206,51.4647,51.4206,51.45,20386.0
2018-07-06 15:30:00,70.03,70.04,69.93,70.02,37424.0,51.45,51.4573,51.3765,51.4426,37424.0
2018-07-06 15:35:00,70.03,70.05,69.99,70.03,33927.0,51.45,51.4647,51.4206,51.45,33927.0
2018-07-06 15:40:00,70.03,70.04,69.93,69.93,35492.0,51.45,51.4573,51.3765,51.3765,35492.0
2018-07-06 15:45:00,69.93,69.95,69.85,69.9,67240.0,51.3765,51.3912,51.3177,51.3545,67240.0
2018-07-06 15:50:00,69.9,69.94,69.88,69.92,45698.0,51.3545,51.3839,51.3398,51.3692,45698.0
2018-07-06 15:55:00,69.92,70.05,69.91,70.0,188978.0,51.3692,51.4647,51.3618,51.428,188978.0
2018-07-09 09:30:00,70.03,70.1,69.81,69.83,60868.0,51.45,51.5014,51.2884,51.3031,60868.0
2018-07-09 09:35:00,69.85,69.88,69.66,69.71,26802.0,51.3177,51.3398,51.1782,51.2149,26802.0
2018-07-09 09:40:00,69.7,69.72,69.48,69.48,21362.0,51.2075,51.2222,51.0459,51.0459,21362.0
2018-07-09 09:45:00,69.47,69.47,69.35,69.41,45360.0,51.0386,51.0386,50.9504,50.9945,45360.0
2018-07-09 09:50:00,69.42,69.44,69.28,69.38,31778.0,51.0018,51.0165,50.899,50.9724,31778.0
2018-07-09 09:55:00,69.39,69.44,69.3,69.32,27481.0,50.9798,51.0165,50.9137,50.9284,27481.0
2018-07-09 10:00:00,69.32,69.45,69.32,69.44,27370.0,50.9284,51.0239,50.9284,51.0165,27370.0
2018-07-09 10:05:00,69.44,69.46,69.31,69.37,25458.0,51.0165,51.0312,50.921,50.9651,25458.0
2018-07-09 10:10:00,69.37,69.39,69.26,69.35,19939.0,50.9651,50.9798,50.8843,50.9504,19939.0
2018-07-09 10:15:00,69.35,69.4,69.3,69.35,21115.0,50.9504,50.9871,50.9137,50.9504,21115.0
2018-07-09 10:20:00,69.36,69.36,69.25,69.29,18430.0,50.9578,50.9578,50.8769,50.9063,18430.0
2018-07-09 10:25:00,69.3,69.34,69.23,69.25,20214.0,50.9137,50.9431,50.8622,50.8769,20214.0
2018-07-09 10:30:00,69.27,69.32,69.26,69.26,12668.0,50.8916,50.9284,50.8843,50.8843,12668.0
2018-07-09 10:35:00,69.27,69.29,69.16,69.18,27386.0,50.8916,50.9063,50.8108,50.8255,27386.0
2018-07-09 10:40:00,69.17,69.29,69.14,69.27,9483.0,50.8182,50.9063,50.7961,50.8916,9483.0
2018-07-09 10:45:00,69.27,69.33,69.24,69.28,16470.0,50.8916,50.9357,50.8696,50.899,16470.0
2018-07-09 10:50:00,69.29,69.31,69.14,69.14,11998.0,50.9063,50.921,50.7961,50.7961,11998.0
2018-07-09 10:55:00,69.15,69.26,69.15,69.22,15865.0,50.8035,50.8843,50.8035,50.8549,15865.0
2018-07-09 11:00:00,69.24,69.26,69.11,69.14,22983.0,50.8696,50.8843,50.7741,50.7961,22983.0
2018-07-09 11:05:00,69.14,69.19,69.11,69.11,27782.0,50.7961,50.8329,50.7741,50.7741,27782.0
2018-07-09 11:10:00,69.11,69.21,69.08,69.18,29094.0,50.7741,50.8475,50.752,50.8255,29094.0
2018-07-09 11:15:00,69.18,69.21,69.11,69.14,14222.0,50.8255,50.8475,50.7741,50.7961,14222.0
2018-07-09 11:20:00,69.14,69.22,69.14,69.22,18455.0,50.7961,50.8549,50.7961,50.8549,18455.0
2018-07-09 11:25:00,69.24,69.26,69.14,69.18,14199.0,50.8696,50.8843,50.7961,50.8255,14199.0
2018-07-09 11:30:00,69.19,69.28,69.19,69.25,22579.0,50.8329,50.899,50.8329,50.8769,22579.0
2018-07-09 11:35:00,69.25,69.26,69.2,69.21,23787.0,50.8769,50.8843,50.8402,50.8475,23787.0
2018-07-09 11:40:00,69.21,69.25,69.15,69.16,33491.0,50.8475,50.8769,50.8035,50.8108,33491.0
2018-07-09 11:45:00,69.15,69.22,69.15,69.19,22596.0,50.8035,50.8549,50.8035,50.8329,22596.0
2018-07-09 11:50:00,69.19,69.23,69.15,69.19,36050.0,50.8329,50.8622,50.8035,50.8329,36050.0
2018-07-09 11:55:00,69.18,69.28,69.18,69.25,21619.0,50.8255,50.899,50.8255,50.8769,21619.0
2018-07-09 12:00:00,69.24,69.35,69.24,69.34,22194.0,50.8696,50.9504,50.8696,50.9431,22194.0
2018-07-09 12:05:00,69.34,69.4,69.33,69.33,19471.0,50.9431,50.9871,50.9357,50.9357,19471.0
2018-07-09 12:10:00,69.34,69.38,69.31,69.36,32057.0,50.9431,50.9724,50.921,50.9578,32057.0
2018-07-09 12:15:00,69.35,69.4,69.35,69.35,27676.0,50.9504,50.9871,50.9504,50.9504,27676.0
2018-07-09 12:20:00,69.36,69.41,69.34,69.35,27930.0,50.9578,50.9945,50.9431,50.9504,27930.0
2018-07-09 12:25:00,69.35,69.36,69.29,69.33,25611.0,50.9504,50.9578,50.9063,50.9357,25611.0
2018-07-09 12:30:00,69.33,69.34,69.21,69.23,16275.0,50.9357,50.9431,50.8475,50.8622,16275.0
2018-07-09 12:35:00,69.22,69.22,69.11,69.12,13189.0,50.8549,50.8549,50.7741,50.7814,13189.0
2018-07-09 12:40:00,69.12,69.16,69.11,69.11,11360.0,50.7814,50.8108,50.7741,50.7741,11360.0
2018-07-09 12:45:00,69.12,69.13,69.06,69.06,15427.0,50.7814,50.7888,50.7373,50.7373,15427.0
2018-07-09 12:50:00,69.06,69.09,69.02,69.02,18149.0,50.7373,50.7594,50.708,50.708,18149.0
2018-07-09 12:55:00,69.02,69.04,68.96,68.96,11150.0,50.708,50.7227,50.6639,50.6639,11150.0
2018-07-09 13:00:00,68.97,69.0,68.87,68.88,20635.0,50.6712,50.6933,50.5978,50.6051,20635.0
2018-07-09 13:05:00,68.88,68.9,68.74,68.74,19139.0,50.6051,50.6198,50.5022,50.5022,19139.0
2018-07-09 13:10:00,68.74,68.8,68.7,68.71,29036.0,50.5022,50.5463,50.4729,50.4802,29036.0
2018-07-09 13:15:00,68.71,68.71,68.59,68.63,20602.0,50.4802,50.4802,50.392,50.4214,20602.0
2018-07-09 13:20:00,68.62,68.64,68.52,68.53,27747.0,50.4141,50.4288,50.3406,50.348,27747.0
2018-07-09 13:25:00,68.52,68.56,68.45,68.45,26042.0,50.3406,50.37,50.2892,50.2892,26042.0
2018-07-09 13:30:00,68.45,68.49,68.4,68.41,25826.0,50.2892,50.3186,50.2525,50.2598,25826.0
2018-07-09 13:35:00,68.41,68.48,68.37,68.45,25913.0,50.2598,50.3112,50.2304,50.2892,25913.0
2018-07-09 13:40:00,68.44,68.49,68.44,68.45,17509.0,50.2818,50.3186,50.2818,50.2892,17509.0
2018-07-09 13:45:00,68.46,68.47,68.42,68.45,28339.0,50.2965,50.3039,50.2671,50.2892,28339.0
2018-07-09 13:50:00,68.46,68.52,68.43,68.51,23602.0,50.2965,50.3406,50.2745,50.3333,23602.0
2018-07-09 13:55:00,68.5,68.5,68.37,68.38,20112.0,50.3259,50.3259,50.2304,50.2378,20112.0
2018-07-09 14:00:00,68.39,68.39,68.32,68.36,24649.0,50.2451,50.2451,50.1937,50.2231,24649.0
2018-07-09 14:05:00,68.36,68.38,68.33,68.33,23530.0,50.2231,50.2378,50.201,50.201,23530.0
2018-07-09 14:10:00,68.33,68.37,68.32,68.33,17794.0,50.201,50.2304,50.1937,50.201,17794.0
2018-07-09 14:15:00,68.32,68.33,68.27,68.3,33409.0,50.1937,50.201,50.1569,50.179,33409.0
2018-07-09 14:20:00,68.3,68.32,68.15,68.18,44846.0,50.179,50.1937,50.0688,50.0908,44846.0
2018-07-09 14:25:00,68.17,68.24,68.14,68.16,26765.0,50.0835,50.1349,50.0614,50.0761,26765.0
2018-07-09 14:30:00,68.15,68.24,68.1,68.14,24089.0,50.0688,50.1349,50.032,50.0614,24089.0
2018-07-09 14:35:00,68.15,68.2,68.12,68.18,25392.0,50.0688,50.1055,50.0467,50.0908,25392.0
2018-07-09 14:40:00,68.18,68.26,68.17,68.23,27956.0,50.0908,50.1496,50.0835,50.1276,27956.0
2018-07-09 14:45:00,68.24,68.26,68.2,68.24,31528.0,50.1349,50.1496,50.1055,50.1349,31528.0
2018-07-09 14:50:00,68.24,68.28,68.14,68.16,41700.0,50.1349,50.1643,50.0614,50.0761,41700.0
2018-07-09 14:55:00,68.15,68.18,68.1,68.13,20155.0,50.0688,50.0908,50.032,50.0541,20155.0
2018-07-09 15:00:00,68.14,68.17,68.14,68.14,14928.0,50.0614,50.0835,50.0614,50.0614,14928.0
2018-07-09 15:05:00,68.14,68.14,68.11,68.12,15620.0,50.0614,50.0614,50.0394,50.0467,15620.0
2018-07-09 15:10:00,68.12,68.14,68.06,68.07,21416.0,50.0467,50.0614,50.0027,50.01,21416.0
2018-07-09 15:15:00,68.06,68.08,68.04,68.07,34325.0,50.0027,50.0174,49.988,50.01,34325.0
2018-07-09 15:20:00,68.07,68.07,67.99,68.0,36523.0,50.01,50.01,49.9512,49.9586,36523.0
2018-07-09 15:25:00,68.0,68.01,67.92,67.96,33775.0,49.9586,49.9659,49.8998,49.9292,33775.0
2018-07-09 15:30:00,67.97,67.97,67.89,67.9,43679.0,49.9365,49.9365,49.8778,49.8851,43679.0
2018-07-09 15:35:00,67.9,67.92,67.85,67.89,64512.0,49.8851,49.8998,49.8484,49.8778,64512.0
2018-07-09 15:40:00,67.89,67.92,67.85,67.87,53953.0,49.8778,49.8998,49.8484,49.8631,53953.0
2018-07-09 15:45:00,67.88,68.0,67.88,67.97,78753.0,49.8704,49.9586,49.8704,49.9365,78753.0
2018-07-09 15:50:00,67.96,68.02,67.93,67.99,95643.0,49.9292,49.9733,49.9072,49.9512,95643.0
2018-07-09 15:55:00,67.99,68.13,67.97,68.08,231445.0,49.9512,50.0541,49.9365,50.0174,231445.0
2018-07-10 09:30:00,67.89,67.93,67.35,67.44,135282.0,49.8778,49.9072,49.481,49.5472,135282.0
2018-07-10 09:35:00,67.45,67.76,67.3,67.62,44064.0,49.5545,49.7823,49.4443,49.6794,44064.0
2018-07-10 09:40:00,67.62,67.82,67.59,67.59,31696.0,49.6794,49.8263,49.6574,49.6574,31696.0
2018-07-10 09:45:00,67.57,67.88,67.56,67.78,33099.0,49.6427,49.8704,49.6353,49.7969,33099.0
2018-07-10 09:50:00,67.77,67.94,67.76,67.91,36804.0,49.7896,49.9145,49.7823,49.8925,36804.0
2018-07-10 09:55:00,67.9,68.01,67.81,68.01,32129.0,49.8851,49.9659,49.819,49.9659,32129.0
2018-07-10 10:00:00,68.03,68.35,67.98,68.35,85662.0,49.9806,50.2157,49.9439,50.2157,85662.0
2018-07-10 10:05:00,68.34,68.42,68.13,68.23,38071.0,50.2084,50.2671,50.0541,50.1276,38071.0
2018-07-10 10:10:00,68.25,68.27,68.11,68.15,34903.0,50.1423,50.1569,50.0394,50.0688,34903.0
2018-07-10 10:15:00,68.13,68.25,68.12,68.16,33090.0,50.0541,50.1423,50.0467,50.0761,33090.0
2018-07-10 10:20:00,68.17,68.27,68.14,68.18,17590.0,50.0835,50.1569,50.0614,50.0908,17590.0
2018-07-10 10:25:00,68.19,68.23,68.12,68.13,30119.0,50.0982,50.1276,50.0467,50.0541,30119.0
2018-07-10 10:30:00,68.13,68.25,68.1,68.2,31682.0,50.0541,50.1423,50.032,50.1055,31682.0
2018-07-10 10:35:00,68.2,68.47,68.19,68.43,32907.0,50.1055,50.3039,50.0982,50.2745,32907.0
2018-07-10 10:40:00,68.42,68.54,68.36,68.37,20034.0,50.2671,50.3553,50.2231,50.2304,20034.0
2018-07-10 10:45:00,68.37,68.55,68.37,68.42,19484.0,50.2304,50.3627,50.2304,50.2671,19484.0
2018-07-10 10:50:00,68.42,68.52,68.4,68.45,17555.0,50.2671,50.3406,50.2525,50.2892,17555.0
2018-07-10 10:55:00,68.44,68.56,68.44,68.55,23394.0,50.2818,50.37,50.2818,50.3627,23394.0
2018-07-10 11:00:00,68.55,68.62,68.51,68.53,50663.0,50.3627,50.4141,50.3333,50.348,50663.0
2018-07-10 11:05:00,68.52,68.57,68.45,68.56,31993.0,50.3406,50.3774,50.2892,50.37,31993.0
2018-07-10 11:10:00,68.56,68.64,68.54,68.56,35118.0,50.37,50.4288,50.3553,50.37,35118.0
2018-07-10 11:15:00,68.55,68.55,68.47,68.49,30865.0,50.3627,50.3627,50.3039,50.3186,30865.0
2018-07-10 11:20:00,68.5,68.5,68.41,68.42,17326.0,50.3259,50.3259,50.2598,50.2671,17326.0
2018-07-10 11:25:00,68.44,68.47,68.38,68.46,22217.0,50.2818,50.3039,50.2378,50.2965,22217.0
2018-07-10 11:30:00,68.46,68.47,68.41,68.46,17798.0,50.2965,50.3039,50.2598,50.2965,17798.0
2018-07-10 11:35:00,68.46,68.49,68.35,68.37,17141.0,50.2965,50.3186,50.2157,50.2304,17141.0
2018-07-10 11:40:00,68.38,68.5,68.37,68.49,17712.0,50.2378,50.3259,50.2304,50.3186,17712.0
2018-07-10 11:45:00,68.49,68.56,68.46,68.49,12233.0,50.3186,50.37,50.2965,50.3186,12233.0
2018-07-10 11:50:00,68.49,68.63,68.48,68.62,17530.0,50.3186,50.4214,50.3112,50.4141,17530.0
2018-07-10 11:55:00,68.61,68.72,68.59,68.69,14003.0,50.4067,50.4876,50.392,50.4655,14003.0
2018-07-10 12:00:00,68.67,68.82,68.65,68.82,22360.0,50.4508,50.561,50.4361,50.561,22360.0
2018-07-10 12:05:00,68.81,68.86,68.8,68.84,11178.0,50.5537,50.5904,50.5463,50.5757,11178.0
2018-07-10 12:10:00,68.83,68.93,68.82,68.93,13412.0,50.5684,50.6418,50.561,50.6418,13412.0
2018-07-10 12:15:00,68.94,68.98,68.88,68.97,28848.0,50.6492,50.6786,50.6051,50.6712,28848.0
2018-07-10 12:20:00,68.97,69.04,68.96,68.99,21704.0,50.6712,50.7227,50.6639,50.6859,21704.0
2018-07-10 12:25:00,68.98,69.07,68.96,69.07,26421.0,50.6786,50.7447,50.6639,50.7447,26421.0
2018-07-10 12:30:00,69.08,69.1,69.03,69.03,17571.0,50.752,50.7667,50.7153,50.7153,17571.0
2018-07-10 12:35:00,69.03,69.1,69.02,69.09,20352.0,50.7153,50.7667,50.708,50.7594,20352.0
2018-07-10 12:40:00,69.08,69.16,69.08,69.16,11769.0,50.752,50.8108,50.752,50.8108,11769.0
2018-07-10 12:45:00,69.16,69.22,69.15,69.21,17529.0,50.8108,50.8549,50.8035,50.8475,17529.0
2018-07-10 12:50:00,69.21,69.25,69.06,69.06,27412.0,50.8475,50.8769,50.7373,50.7373,27412.0
2018-07-10 12:55:00,69.07,69.07,68.95,68.99,22441.0,50.7447,50.7447,50.6565,50.6859,22441.0
2018-07-10 13:00:00,68.99,69.03,68.94,69.01,23345.0,50.6859,50.7153,50.6492,50.7006,23345.0
2018-07-10 13:05:00,69.01,69.04,68.98,68.99,12823.0,50.7006,50.7227,50.6786,50.6859,12823.0
2018-07-10 13:10:00,68.98,69.05,68.95,69.03,16167.0,50.6786,50.73,50.6565,50.7153,16167.0
2018-07-10 13:15:00,69.03,69.06,68.95,69.04,23935.0,50.7153,50.7373,50.6565,50.7227,23935.0
2018-07-10 13:20:00,69.04,69.1,69.0,69.1,10150.0,50.7227,50.7667,50.6933,50.7667,10150.0
2018-07-10 13:25:00,69.11,69.14,69.08,69.12,8891.0,50.7741,50.7961,50.752,50.7814,8891.0
2018-07-10 13:30:00,69.12,69.16,69.06,69.08,11255.0,50.7814,50.8108,50.7373,50.752,11255.0
2018-07-10 13:35:00,69.07,69.2,69.07,69.17,10409.0,50.7447,50.8402,50.7447,50.8182,10409.0
2018-07-10 13:40:00,69.18,69.23,69.1,69.1,19134.0,50.8255,50.8622,50.7667,50.7667,19134.0
2018-07-10 13:45:00,69.09,69.23,69.09,69.22,34212.0,50.7594,50.8622,50.7594,50.8549,34212.0
2018-07-10 13:50:00,69.24,69.24,69.16,69.22,10195.0,50.8696,50.8696,50.8108,50.8549,10195.0
2018-07-10 13:55:00,69.21,69.23,69.12,69.16,11898.0,50.8475,50.8622,50.7814,50.8108,11898.0
2018-07-10 14:00:00,69.16,69.18,69.09,69.17,17072.0,50.8108,50.8255,50.7594,50.8182,17072.0
2018-07-10 14:05:00,69.17,69.18,69.14,69.18,32969.0,50.8182,50.8255,50.7961,50.8255,32969.0
2018-07-10 14:10:00,69.17,69.25,69.17,69.23,21223.0,50.8182,50.8769,50.8182,50.8622,21223.0
2018-07-10 14:15:00,69.25,69.32,69.21,69.3,14397.0,50.8769,50.9284,50.8475,50.9137,14397.0
2018-07-10 14:20:00,69.31,69.33,69.25,69.31,19190.0,50.921,50.9357,50.8769,50.921,19190.0
2018-07-10 14:25:00,69.33,69.35,69.29,69.33,17640.0,50.9357,50.9504,50.9063,50.9357,17640.0
2018-07-10 14:30:00,69.33,69.34,69.31,69.31,12637.0,50.9357,50.9431,50.921,50.921,12637.0
2018-07-10 14:35:00,69.31,69.32,69.22,69.27,31053.0,50.921,50.9284,50.8549,50.8916,31053.0
2018-07-10 14:40:00,69.27,69.29,69.21,69.22,16704.0,50.8916,50.9063,50.8475,50.8549,16704.0
2018-07-10 14:45:00,69.22,69.22,69.13,69.17,22324.0,50.8549,50.8549,50.7888,50.8182,22324.0
2018-07-10 14:50:00,69.16,69.17,69.08,69.08,9859.0,50.8108,50.8182,50.752,50.752,9859.0
2018-07-10 14:55:00,69.09,69.13,69.05,69.05,20404.0,50.7594,50.7888,50.73,50.73,20404.0
2018-07-10 15:00:00,69.06,69.09,69.04,69.06,14030.0,50.7373,50.7594,50.7227,50.7373,14030.0
2018-07-10 15:05:00,69.07,69.1,69.05,69.07,12500.0,50.7447,50.7667,50.73,50.7447,12500.0
2018-07-10 15:10:00,69.07,69.09,69.05,69.05,21244.0,50.7447,50.7594,50.73,50.73,21244.0
2018-07-10 15:15:00,69.04,69.12,69.03,69.1,30811.0,50.7227,50.7814,50.7153,50.7667,30811.0
2018-07-10 15:20:00,69.11,69.17,69.09,69.16,52877.0,50.7741,50.8182,50.7594,50.8108,52877.0
2018-07-10 15:25:00,69.16,69.16,69.09,69.11,22747.0,50.8108,50.8108,50.7594,50.7741,22747.0
2018-07-10 15:30:00,69.12,69.15,69.11,69.11,24729.0,50.7814,50.8035,50.7741,50.7741,24729.0
2018-07-10 15:35:00,69.11,69.12,69.09,69.11,23040.0,50.7741,50.7814,50.7594,50.7741,23040.0
2018-07-10 15:40:00,69.11,69.11,69.01,69.03,38957.0,50.7741,50.7741,50.7006,50.7153,38957.0
2018-07-10 15:45:00,69.03,69.03,68.97,69.01,75812.0,50.7153,50.7153,50.6712,50.7006,75812.0
2018-07-10 15:50:00,68.99,69.02,68.95,69.01,53264.0,50.6859,50.708,50.6565,50.7006,53264.0
2018-07-10 15:55:00,69.01,69.13,69.0,69.07,294381.0,50.7006,50.7888,50.6933,50.7447,294381.0
2018-07-11 09:30:00,69.11,69.49,69.08,69.27,94348.0,50.7741,51.0533,50.752,50.8916,94348.0
2018-07-11 09:35:00,69.29,69.38,69.19,69.32,19043.0,50.9063,50.9724,50.8329,50.9284,19043.0
2018-07-11 09:40:00,69.33,69.55,69.3,69.51,15991.0,50.9357,51.0973,50.9137,51.068,15991.0
2018-07-11 09:45:00,69.5,69.62,69.45,69.56,39229.0,51.0606,51.1488,51.0239,51.1047,39229.0
2018-07-11 09:50:00,69.54,69.67,69.52,69.65,31056.0,51.09,51.1855,51.0753,51.1708,31056.0
2018-07-11 09:55:00,69.64,69.72,69.54,69.54,21774.0,51.1635,51.2222,51.09,51.09,21774.0
2018-07-11 10:00:00,69.54,69.56,69.4,69.4,24236.0,51.09,51.1047,50.9871,50.9871,24236.0
2018-07-11 10:05:00,69.44,69.51,69.44,69.5,4116.0,51.0165,51.068,51.0165,51.0606,4116.0
2018-07-11 10:10:00,69.49,69.55,69.42,69.54,17523.0,51.0533,51.0973,51.0018,51.09,17523.0
2018-07-11 10:15:00,69.53,69.55,69.44,69.46,13598.0,51.0826,51.0973,51.0165,51.0312,13598.0
2018-07-11 10:20:00,69.47,69.47,69.35,69.42,29713.0,51.0386,51.0386,50.9504,51.0018,29713.0
2018-07-11 10:25:00,69.42,69.51,69.4,69.48,17230.0,51.0018,51.068,50.9871,51.0459,17230.0
2018-07-11 10:30:00,69.48,69.48,69.3,69.3,24511.0,51.0459,51.0459,50.9137,50.9137,24511.0
2018-07-11 10:35:00,69.3,69.36,69.25,69.28,20362.0,50.9137,50.9578,50.8769,50.899,20362.0
2018-07-11 10:40:00,69.3,69.39,69.26,69.35,33318.0,50.9137,50.9798,50.8843,50.9504,33318.0
2018-07-11 10:45:00,69.35,69.56,69.31,69.51,30450.0,50.9504,51.1047,50.921,51.068,30450.0
2018-07-11 10:50:00,69.51,69.6,69.51,69.57,26747.0,51.068,51.1341,51.068,51.112,26747.0
2018-07-11 10:55:00,69.56,69.6,69.5,69.55,21866.0,51.1047,51.1341,51.0606,51.0973,21866.0
2018-07-11 11:00:00,69.54,69.62,69.5,69.6,28053.0,51.09,51.1488,51.0606,51.1341,28053.0
2018-07-11 11:05:00,69.61,69.61,69.53,69.54,16357.0,51.1414,51.1414,51.0826,51.09,16357.0
2018-07-11 11:10:00,69.53,69.53,69.45,69.46,19509.0,51.0826,51.0826,51.0239,51.0312,19509.0
2018-07-11 11:15:00,69.46,69.49,69.39,69.44,18964.0,51.0312,51.0533,50.9798,51.0165,18964.0
2018-07-11 11:20:00,69.45,69.48,69.4,69.47,26065.0,51.0239,51.0459,50.9871,51.0386,26065.0
2018-07-11 11:25:00,69.46,69.47,69.38,69.43,12371.0,51.0312,51.0386,50.9724,51.0092,12371.0
2018-07-11 11:30:00,69.42,69.46,69.4,69.44,32551.0,51.0018,51.0312,50.9871,51.0165,32551.0
2018-07-11 11:35:00,69.45,69.51,69.44,69.48,36572.0,51.0239,51.068,51.0165,51.0459,36572.0
2018-07-11 11:40:00,69.48,69.51,69.42,69.44,10104.0,51.0459,51.068,51.0018,51.0165,10104.0
2018-07-11 11:45:00,69.44,69.44,69.36,69.36,17138.0,51.0165,51.0165,50.9578,50.9578,17138.0
2018-07-11 11:50:00,69.37,69.4,69.32,69.36,25219.0,50.9651,50.9871,50.9284,50.9578,25219.0
2018-07-11 11:55:00,69.35,69.37,69.25,69.26,35905.0,50.9504,50.9651,50.8769,50.8843,35905.0
2018-07-11 12:00:00,69.26,69.37,69.24,69.32,33730.0,50.8843,50.9651,50.8696,50.9284,33730.0
2018-07-11 12:05:00,69.31,69.34,69.27,69.3,11754.0,50.921,50.9431,50.8916,50.9137,11754.0
2018-07-11 12:10:00,69.29,69.3,69.27,69.28,9586.0,50.9063,50.9137,50.8916,50.899,9586.0
2018-07-11 12:15:00,69.29,69.29,69.18,69.21,12366.0,50.9063,50.9063,50.8255,50.8475,12366.0
2018-07-11 12:20:00,69.2,69.23,69.14,69.14,13198.0,50.8402,50.8622,50.7961,50.7961,13198.0
2018-07-11 12:25:00,69.15,69.17,69.04,69.05,24208.0,50.8035,50.8182,50.7227,50.73,24208.0
2018-07-11 12:30:00,69.05,69.12,69.03,69.08,18006.0,50.73,50.7814,50.7153,50.752,18006.0
2018-07-11 12:35:00,69.08,69.22,69.07,69.15,35629.0,50.752,50.8549,50.7447,50.8035,35629.0
2018-07-11 12:40:00,69.15,69.2,69.13,69.16,9350.0,50.8035,50.8402,50.7888,50.8108,9350.0
2018-07-11 12:45:00,69.17,69.19,69.13,69.15,12966.0,50.8182,50.8329,50.7888,50.8035,12966.0
2018-07-11 12:50:00,69.16,69.27,69.15,69.27,19736.0,50.8108,50.8916,50.8035,50.8916,19736.0
2018-07-11 12:55:00,69.26,69.28,69.22,69.23,15731.0,50.8843,50.899,50.8549,50.8622,15731.0
2018-07-11 13:00:00,69.23,69.28,69.23,69.24,10969.0,50.8622,50.899,50.8622,50.8696,10969.0
2018-07-11 13:05:00,69.25,69.27,69.18,69.18,12355.0,50.8769,50.8916,50.8255,50.8255,12355.0
2018-07-11 13:10:00,69.18,69.23,69.16,69.22,19998.0,50.8255,50.8622,50.8108,50.8549,19998.0
2018-07-11 13:15:00,69.22,69.24,69.19,69.23,14074.0,50.8549,50.8696,50.8329,50.8622,14074.0
2018-07-11 13:20:00,69.22,69.26,69.2,69.25,14694.0,50.8549,50.8843,50.8402,50.8769,14694.0
2018-07-11 13:25:00,69.23,69.27,69.22,69.23,22766.0,50.8622,50.8916,50.8549,50.8622,22766.0
2018-07-11 13:30:00,69.23,69.28,69.22,69.27,21719.0,50.8622,50.899,50.8549,50.8916,21719.0
2018-07-11 13:35:00,69.26,69.29,69.24,69.28,11806.0,50.8843,50.9063,50.8696,50.899,11806.0
2018-07-11 13:40:00,69.29,69.41,69.29,69.41,12421.0,50.9063,50.9945,50.9063,50.9945,12421.0
2018-07-11 13:45:00,69.41,69.52,69.4,69.47,50929.0,50.9945,51.0753,50.9871,51.0386,50929.0
2018-07-11 13:50:00,69.48,69.48,69.39,69.41,26886.0,51.0459,51.0459,50.9798,50.9945,26886.0
2018-07-11 13:55:00,69.41,69.49,69.4,69.49,30060.0,50.9945,51.0533,50.9871,51.0533,30060.0
2018-07-11 14:00:00,69.5,69.53,69.48,69.52,13003.0,51.0606,51.0826,51.0459,51.0753,13003.0
2018-07-11 14:05:00,69.53,69.61,69.53,69.58,14746.0,51.0826,51.1414,51.0826,51.1194,14746.0
2018-07-11 14:10:00,69.57,69.6,69.55,69.58,13252.0,51.112,51.1341,51.0973,51.1194,13252.0
2018-07-11 14:15:00,69.58,69.6,69.51,69.59,27201.0,51.1194,51.1341,51.068,51.1267,27201.0
2018-07-11 14:20:00,69.6,69.62,69.56,69.58,15160.0,51.1341,51.1488,51.1047,51.1194,15160.0
2018-07-11 14:25:00,69.58,69.62,69.57,69.6,13040.0,51.1194,51.1488,51.112,51.1341,13040.0
2018-07-11 14:30:00,69.6,69.62,69.54,69.58,29436.0,51.1341,51.1488,51.09,51.1194,29436.0
2018-07-11 14:35:00,69.57,69.59,69.54,69.58,47543.0,51.112,51.1267,51.09,51.1194,47543.0
2018-07-11 14:40:00,69.58,69.61,69.56,69.6,26196.0,51.1194,51.1414,51.1047,51.1341,26196.0
2018-07-11 14:45:00,69.6,69.63,69.57,69.62,20280.0,51.1341,51.1561,51.112,51.1488,20280.0
2018-07-11 14:50:00,69.63,69.63,69.56,69.58,9744.0,51.1561,51.1561,51.1047,51.1194,9744.0
2018-07-11 14:55:00,69.57,69.6,69.55,69.6,7787.0,51.112,51.1341,51.0973,51.1341,7787.0
2018-07-11 15:00:00,69.6,69.63,69.57,69.6,31568.0,51.1341,51.1561,51.112,51.1341,31568.0
2018-07-11 15:05:00,69.59,69.62,69.57,69.59,13483.0,51.1267,51.1488,51.112,51.1267,13483.0
2018-07-11 15:10:00,69.59,69.6,69.54,69.57,23906.0,51.1267,51.1341,51.09,51.112,23906.0
2018-07-11 15:15:00,69.57,69.61,69.57,69.58,13503.0,51.112,51.1414,51.112,51.1194,13503.0
2018-07-11 15:20:00,69.57,69.62,69.53,69.56,24671.0,51.112,51.1488,51.0826,51.1047,24671.0
2018-07-11 15:25:00,69.56,69.57,69.46,69.46,21930.0,51.1047,51.112,51.0312,51.0312,21930.0
2018-07-11 15:30:00,69.47,69.49,69.41,69.48,54593.0,51.0386,51.0533,50.9945,51.0459,54593.0
2018-07-11 15:35:00,69.48,69.49,69.36,69.37,27877.0,51.0459,51.0533,50.9578,50.9651,27877.0
2018-07-11 15:40:00,69.36,69.45,69.33,69.43,33276.0,50.9578,51.0239,50.9357,51.0092,33276.0
2018-07-11 15:45:00,69.44,69.52,69.43,69.49,46146.0,51.0165,51.0753,51.0092,51.0533,46146.0
2018-07-11 15:50:00,69.49,69.65,69.48,69.65,82969.0,51.0533,51.1708,51.0459,51.1708,82969.0
2018-07-11 15:55:00,69.65,69.72,69.54,69.57,348570.0,51.1708,51.2222,51.09,51.112,348570.0
2018-07-12 09:30:00,69.71,69.89,69.61,69.7,66052.0,51.2149,51.3471,51.1414,51.2075,66052.0
2018-07-12 09:35:00,69.74,69.86,69.59,69.61,23429.0,51.2369,51.3251,51.1267,51.1414,23429.0
2018-07-12 09:40:00,69.62,69.95,69.62,69.94,25569.0,51.1488,51.3912,51.1488,51.3839,25569.0
2018-07-12 09:45:00,69.94,70.04,69.75,69.79,97131.0,51.3839,51.4573,51.2443,51.2737,97131.0
2018-07-12 09:50:00,69.76,70.03,69.75,69.81,69193.0,51.2516,51.45,51.2443,51.2884,69193.0
2018-07-12 09:55:00,69.81,69.93,69.78,69.91,41670.0,51.2884,51.3765,51.2663,51.3618,41670.0
2018-07-12 10:00:00,69.92,69.96,69.82,69.9,47598.0,51.3692,51.3986,51.2957,51.3545,47598.0
2018-07-12 10:05:00,69.9,69.91,69.81,69.84,47579.0,51.3545,51.3618,51.2884,51.3104,47579.0
2018-07-12 10:10:00,69.82,69.87,69.71,69.74,44574.0,51.2957,51.3324,51.2149,51.2369,44574.0
2018-07-12 10:15:00,69.74,69.75,69.62,69.72,48613.0,51.2369,51.2443,51.1488,51.2222,48613.0
2018-07-12 10:20:00,69.73,69.73,69.55,69.59,46670.0,51.2296,51.2296,51.0973,51.1267,46670.0
2018-07-12 10:25:00,69.59,69.62,69.54,69.57,46727.0,51.1267,51.1488,51.09,51.112,46727.0
2018-07-12 10:30:00,69.58,69.7,69.58,69.67,36638.0,51.1194,51.2075,51.1194,51.1855,36638.0
2018-07-12 10:35:00,69.69,69.79,69.68,69.7,32403.0,51.2002,51.2737,51.1929,51.2075,32403.0
2018-07-12 10:40:00,69.71,69.84,69.69,69.84,31193.0,51.2149,51.3104,51.2002,51.3104,31193.0
2018-07-12 10:45:00,69.84,69.87,69.78,69.84,100720.0,51.3104,51.3324,51.2663,51.3104,100720.0
2018-07-12 10:50:00,69.83,69.86,69.72,69.72,66121.0,51.3031,51.3251,51.2222,51.2222,66121.0
2018-07-12 10:55:00,69.7,69.76,69.62,69.73,23573.0,51.2075,51.2516,51.1488,51.2296,23573.0
2018-07-12 11:00:00,69.74,69.78,69.68,69.75,17966.0,51.2369,51.2663,51.1929,51.2443,17966.0
2018-07-12 11:05:00,69.75,69.76,69.72,69.75,15508.0,51.2443,51.2516,51.2222,51.2443,15508.0
2018-07-12 11:10:00,69.75,69.79,69.7,69.72,27468.0,51.2443,51.2737,51.2075,51.2222,27468.0
2018-07-12 11:15:00,69.72,69.77,69.71,69.74,30365.0,51.2222,51.259,51.2149,51.2369,30365.0
2018-07-12 11:20:00,69.75,69.84,69.71,69.73,37406.0,51.2443,51.3104,51.2149,51.2296,37406.0
2018-07-12 11:25:00,69.73,69.79,69.67,69.69,22177.0,51.2296,51.2737,51.1855,51.2002,22177.0
2018-07-12 11:30:00,69.68,69.7,69.64,69.66,22273.0,51.1929,51.2075,51.1635,51.1782,22273.0
2018-07-12 11:35:00,69.66,69.68,69.6,69.61,22186.0,51.1782,51.1929,51.1341,51.1414,22186.0
2018-07-12 11:40:00,69.61,69.66,69.6,69.63,32024.0,51.1414,51.1782,51.1341,51.1561,32024.0
2018-07-12 11:45:00,69.62,69.69,69.61,69.67,15291.0,51.1488,51.2002,51.1414,51.1855,15291.0
2018-07-12 11:50:00,69.67,69.67,69.62,69.63,15779.0,51.1855,51.1855,51.1488,51.1561,15779.0
2018-07-12 11:55:00,69.63,69.69,69.62,69.65,18660.0,51.1561,51.2002,51.1488,51.1708,18660.0
2018-07-12 12:00:00,69.65,69.71,69.62,69.63,18183.0,51.1708,51.2149,51.1488,51.1561,18183.0
2018-07-12 12:05:00,69.63,69.68,69.58,69.6,25973.0,51.1561,51.1929,51.1194,51.1341,25973.0
2018-07-12 12:10:00,69.6,69.68,69.59,69.68,35730.0,51.1341,51.1929,51.1267,51.1929,35730.0
2018-07-12 12:15:00,69.67,69.75,69.66,69.73,28449.0,51.1855,51.2443,51.1782,51.2296,28449.0
2018-07-12 12:20:00,69.73,69.77,69.71,69.72,30719.0,51.2296,51.259,51.2149,51.2222,30719.0
2018-07-12 12:25:00,69.71,69.73,69.63,69.64,26931.0,51.2149,51.2296,51.1561,51.1635,26931.0
2018-07-12 12:30:00,69.65,69.66,69.59,69.6,63388.0,51.1708,51.1782,51.1267,51.1341,63388.0
2018-07-12 12:35:00,69.59,69.63,69.57,69.59,50044.0,51.1267,51.1561,51.112,51.1267,50044.0
2018-07-12 12:40:00,69.59,69.68,69.56,69.67,44323.0,51.1267,51.1929,51.1047,51.1855,44323.0
2018-07-12 12:45:00,69.67,69.7,69.64,69.65,29362.0,51.1855,51.2075,51.1635,51.1708,29362.0
2018-07-12 12:50:00,69.66,69.72,69.65,69.72,40884.0,51.1782,51.2222,51.1708,51.2222,40884.0
2018-07-12 12:55:00,69.71,69.79,69.7,69.71,49972.0,51.2149,51.2737,51.2075,51.2149,49972.0
2018-07-12 13:00:00,69.7,69.73,69.68,69.72,32919.0,51.2075,51.2296,51.1929,51.2222,32919.0
2018-07-12 13:05:00,69.72,69.73,69.65,69.66,23480.0,51.2222,51.2296,51.1708,51.1782,23480.0
2018-07-12 13:10:00,69.66,69.69,69.65,69.68,12791.0,51.1782,51.2002,51.1708,51.1929,12791.0
2018-07-12 13:15:00,69.69,69.76,69.67,69.75,19610.0,51.2002,51.2516,51.1855,51.2443,19610.0
2018-07-12 13:20:00,69.75,69.8,69.74,69.78,11517.0,51.2443,51.281,51.2369,51.2663,11517.0
2018-07-12 13:25:00,69.79,69.81,69.77,69.8,18418.0,51.2737,51.2884,51.259,51.281,18418.0
2018-07-12 13:30:00,69.8,69.81,69.76,69.8,14658.0,51.281,51.2884,51.2516,51.281,14658.0
2018-07-12 13:35:00,69.79,69.81,69.76,69.8,12476.0,51.2737,51.2884,51.2516,51.281,12476.0
2018-07-12 13:40:00,69.81,69.84,69.79,69.84,6938.0,51.2884,51.3104,51.2737,51.3104,6938.0
2018-07-12 13:45:00,69.84,69.91,69.84,69.89,15327.0,51.3104,51.3618,51.3104,51.3471,15327.0
2018-07-12 13:50:00,69.89,69.92,69.86,69.89,18378.0,51.3471,51.3692,51.3251,51.3471,18378.0
2018-07-12 13:55:00,69.9,69.9,69.86,69.89,12528.0,51.3545,51.3545,51.3251,51.3471,12528.0
2018-07-12 14:00:00,69.89,69.89,69.71,69.72,24271.0,51.3471,51.3471,51.2149,51.2222,24271.0
2018-07-12 14:05:00,69.72,69.85,69.72,69.83,16010.0,51.2222,51.3177,51.2222,51.3031,16010.0
2018-07-12 14:10:00,69.82,69.82,69.76,69.79,16782.0,51.2957,51.2957,51.2516,51.2737,16782.0
2018-07-12 14:15:00,69.79,69.81,69.77,69.77,16782.0,51.2737,51.2884,51.259,51.259,16782.0
2018-07-12 14:20:00,69.76,69.81,69.75,69.78,15987.0,51.2516,51.2884,51.2443,51.2663,15987.0
2018-07-12 14:25:00,69.79,69.79,69.76,69.78,12263.0,51.2737,51.2737,51.2516,51.2663,12263.0
2018-07-12 14:30:00,69.78,69.78,69.73,69.76,18288.0,51.2663,51.2663,51.2296,51.2516,18288.0
2018-07-12 14:35:00,69.76,69.82,69.76,69.79,19061.0,51.2516,51.2957,51.2516,51.2737,19061.0
2018-07-12 14:40:00,69.79,69.84,69.79,69.82,13252.0,51.2737,51.3104,51.2737,51.2957,13252.0
2018-07-12 14:45:00,69.82,69.85,69.82,69.85,25251.0,51.2957,51.3177,51.2957,51.3177,25251.0
2018-07-12 14:50:00,69.84,69.85,69.82,69.84,20777.0,51.3104,51.3177,51.2957,51.3104,20777.0
2018-07-12 14:55:00,69.83,69.85,69.81,69.84,43371.0,51.3031,51.3177,51.2884,51.3104,43371.0
2018-07-12 15:00:00,69.85,69.97,69.85,69.93,43511.0,51.3177,51.4059,51.3177,51.3765,43511.0
2018-07-12 15:05:00,69.93,69.99,69.86,69.87,31902.0,51.3765,51.4206,51.3251,51.3324,31902.0
2018-07-12 15:10:00,69.87,69.92,69.86,69.9,25666.0,51.3324,51.3692,51.3251,51.3545,25666.0
2018-07-12 15:15:00,69.91,69.97,69.89,69.96,24022.0,51.3618,51.4059,51.3471,51.3986,24022.0
2018-07-12 15:20:00,69.97,69.97,69.88,69.89,25874.0,51.4059,51.4059,51.3398,51.3471,25874.0
2018-07-12 15:25:00,69.89,69.98,69.88,69.97,38043.0,51.3471,51.4133,51.3398,51.4059,38043.0
2018-07-12 15:30:00,69.97,70.03,69.95,69.98,40762.0,51.4059,51.45,51.3912,51.4133,40762.0
2018-07-12 15:35:00,69.98,70.1,69.97,70.09,63828.0,51.4133,51.5014,51.4059,51.4941,63828.0
2018-07-12 15:40:00,70.08,70.17,70.05,70.06,62166.0,51.4867,51.5528,51.4647,51.472,62166.0
2018-07-12 15:45:00,70.05,70.05,69.86,69.87,64836.0,51.4647,51.4647,51.3251,51.3324,64836.0
2018-07-12 15:50:00,69.87,69.9,69.83,69.87,54426.0,51.3324,51.3545,51.3031,51.3324,54426.0
2018-07-12 15:55:00,69.86,70.1,69.86,70.04,333013.0,51.3251,51.5014,51.3251,51.4573,333013.0
2018-07-13 09:30:00,70.18,70.66,70.07,70.17,84217.0,51.5602,51.9128,51.4794,51.5528,84217.0
2018-07-13 09:35:00,70.24,70.39,70.15,70.15,19607.0,51.6043,51.7145,51.5382,51.5382,19607.0
2018-07-13 09:40:00,70.16,70.27,70.1,70.19,19047.0,51.5455,51.6263,51.5014,51.5675,19047.0
2018-07-13 09:45:00,70.2,70.33,70.12,70.12,26481.0,51.5749,51.6704,51.5161,51.5161,26481.0
2018-07-13 09:50:00,70.13,70.19,70.06,70.16,27311.0,51.5235,51.5675,51.472,51.5455,27311.0
2018-07-13 09:55:00,70.19,70.19,70.05,70.1,22469.0,51.5675,51.5675,51.4647,51.5014,22469.0
2018-07-13 10:00:00,70.08,70.08,69.91,69.95,26431.0,51.4867,51.4867,51.3618,51.3912,26431.0
2018-07-13 10:05:00,69.96,70.04,69.92,69.92,12116.0,51.3986,51.4573,51.3692,51.3692,12116.0
2018-07-13 10:10:00,69.92,69.93,69.82,69.87,21452.0,51.3692,51.3765,51.2957,51.3324,21452.0
2018-07-13 10:15:00,69.87,69.88,69.65,69.66,24241.0,51.3324,51.3398,51.1708,51.1782,24241.0
2018-07-13 10:20:00,69.66,69.73,69.58,69.66,26842.0,51.1782,51.2296,51.1194,51.1782,26842.0
2018-07-13 10:25:00,69.67,69.7,69.56,69.68,25592.0,51.1855,51.2075,51.1047,51.1929,25592.0
2018-07-13 10:30:00,69.68,69.8,69.65,69.77,25540.0,51.1929,51.281,51.1708,51.259,25540.0
2018-07-13 10:35:00,69.78,69.8,69.66,69.67,31541.0,51.2663,51.281,51.1782,51.1855,31541.0
2018-07-13 10:40:00,69.65,69.8,69.64,69.72,33624.0,51.1708,51.281,51.1635,51.2222,33624.0
2018-07-13 10:45:00,69.72,69.77,69.7,69.75,14667.0,51.2222,51.259,51.2075,51.2443,14667.0
2018-07-13 10:50:00,69.74,69.76,69.7,69.71,19901.0,51.2369,51.2516,51.2075,51.2149,19901.0
2018-07-13 10:55:00,69.73,69.83,69.72,69.83,20373.0,51.2296,51.3031,51.2222,51.3031,20373.0
2018-07-13 11:00:00,69.82,69.83,69.76,69.78,23087.0,51.2957,51.3031,51.2516,51.2663,23087.0
2018-07-13 11:05:00,69.79,69.85,69.77,69.78,11582.0,51.2737,51.3177,51.259,51.2663,11582.0
2018-07-13 11:10:00,69.79,69.8,69.68,69.71,18511.0,51.2737,51.281,51.1929,51.2149,18511.0
2018-07-13 11:15:00,69.71,69.72,69.66,69.68,16103.0,51.2149,51.2222,51.1782,51.1929,16103.0
2018-07-13 11:20:00,69.67,69.69,69.6,69.64,16506.0,51.1855,51.2002,51.1341,51.1635,16506.0
2018-07-13 11:25:00,69.63,69.77,69.61,69.77,11921.0,51.1561,51.259,51.1414,51.259,11921.0
2018-07-13 11:30:00,69.76,69.8,69.75,69.75,23948.0,51.2516,51.281,51.2443,51.2443,23948.0
2018-07-13 11:35:00,69.75,69.81,69.74,69.81,16987.0,51.2443,51.2884,51.2369,51.2884,16987.0
2018-07-13 11:40:00,69.81,69.85,69.76,69.84,19531.0,51.2884,51.3177,51.2516,51.3104,19531.0
2018-07-13 11:45:00,69.84,69.89,69.84,69.86,17347.0,51.3104,51.3471,51.3104,51.3251,17347.0
2018-07-13 11:50:00,69.86,69.86,69.79,69.81,17526.0,51.3251,51.3251,51.2737,51.2884,17526.0
2018-07-13 11:55:00,69.81,69.84,69.78,69.78,14791.0,51.2884,51.3104,51.2663,51.2663,14791.0
2018-07-13 12:00:00,69.77,69.79,69.73,69.73,19240.0,51.259,51.2737,51.2296,51.2296,19240.0
2018-07-13 12:05:00,69.74,69.8,69.7,69.71,21881.0,51.2369,51.281,51.2075,51.2149,21881.0
2018-07-13 12:10:00,69.7,69.72,69.66,69.68,21495.0,51.2075,51.2222,51.1782,51.1929,21495.0
2018-07-13 12:15:00,69.69,69.8,69.69,69.78,14380.0,51.2002,51.281,51.2002,51.2663,14380.0
2018-07-13 12:20:00,69.77,69.89,69.77,69.85,19655.0,51.259,51.3471,51.259,51.3177,19655.0
2018-07-13 12:25:00,69.85,69.86,69.83,69.86,14794.0,51.3177,51.3251,51.3031,51.3251,14794.0
2018-07-13 12:30:00,69.85,69.9,69.84,69.88,10195.0,51.3177,51.3545,51.3104,51.3398,10195.0
2018-07-13 12:35:00,69.88,69.91,69.81,69.83,17867.0,51.3398,51.3618,51.2884,51.3031,17867.0
2018-07-13 12:40:00,69.83,69.83,69.76,69.78,22752.0,51.3031,51.3031,51.2516,51.2663,22752.0
2018-07-13 12:45:00,69.79,69.81,69.78,69.78,7119.0,51.2737,51.2884,51.2663,51.2663,7119.0
2018-07-13 12:50:00,69.79,69.84,69.78,69.81,14275.0,51.2737,51.3104,51.2663,51.2884,14275.0
2018-07-13 12:55:00,69.82,69.85,69.78,69.82,10882.0,51.2957,51.3177,51.2663,51.2957,10882.0
2018-07-13 13:00:00,69.82,69.82,69.77,69.77,12974.0,51.2957,51.2957,51.259,51.259,12974.0
2018-07-13 13:05:00,69.77,69.79,69.73,69.76,9663.0,51.259,51.2737,51.2296,51.2516,9663.0
2018-07-13 13:10:00,69.76,69.76,69.71,69.73,11308.0,51.2516,51.2516,51.2149,51.2296,11308.0
2018-07-13 13:15:00,69.72,69.77,69.72,69.77,8697.0,51.2222,51.259,51.2222,51.259,8697.0
2018-07-13 13:20:00,69.77,69.78,69.72,69.74,9866.0,51.259,51.2663,51.2222,51.2369,9866.0
2018-07-13 13:25:00,69.74,69.77,69.72,69.77,7610.0,51.2369,51.259,51.2222,51.259,7610.0
2018-07-13 13:30:00,69.78,69.81,69.72,69.81,20352.0,51.2663,51.2884,51.2222,51.2884,20352.0
2018-07-13 13:35:00,69.81,69.88,69.8,69.86,10098.0,51.2884,51.3398,51.281,51.3251,10098.0
2018-07-13 13:40:00,69.86,69.88,69.85,69.86,10385.0,51.3251,51.3398,51.3177,51.3251,10385.0
2018-07-13 13:45:00,69.87,69.9,69.84,69.88,25590.0,51.3324,51.3545,51.3104,51.3398,25590.0
2018-07-13 13:50:00,69.88,69.89,69.82,69.83,9309.0,51.3398,51.3471,51.2957,51.3031,9309.0
2018-07-13 13:55:00,69.84,69.84,69.79,69.79,8765.0,51.3104,51.3104,51.2737,51.2737,8765.0
2018-07-13 14:00:00,69.78,69.79,69.71,69.71,11289.0,51.2663,51.2737,51.2149,51.2149,11289.0
2018-07-13 14:05:00,69.71,69.77,69.69,69.76,12135.0,51.2149,51.259,51.2002,51.2516,12135.0
2018-07-13 14:10:00,69.76,69.81,69.74,69.77,11380.0,51.2516,51.2884,51.2369,51.259,11380.0
2018-07-13 14:15:00,69.79,69.82,69.78,69.82,12037.0,51.2737,51.2957,51.2663,51.2957,12037.0
2018-07-13 14:20:00,69.83,69.84,69.81,69.81,10122.0,51.3031,51.3104,51.2884,51.2884,10122.0
2018-07-13 14:25:00,69.81,69.86,69.81,69.85,11129.0,51.2884,51.3251,51.2884,51.3177,11129.0
2018-07-13 14:30:00,69.84,69.87,69.83,69.87,12613.0,51.3104,51.3324,51.3031,51.3324,12613.0
2018-07-13 14:35:00,69.87,69.91,69.87,69.91,11240.0,51.3324,51.3618,51.3324,51.3618,11240.0
2018-07-13 14:40:00,69.91,69.93,69.88,69.89,16122.0,51.3618,51.3765,51.3398,51.3471,16122.0
2018-07-13 14:45:00,69.89,69.89,69.83,69.83,16214.0,51.3471,51.3471,51.3031,51.3031,16214.0
2018-07-13 14:50:00,69.84,69.94,69.83,69.93,12619.0,51.3104,51.3839,51.3031,51.3765,12619.0
2018-07-13 14:55:00,69.94,69.94,69.9,69.93,13891.0,51.3839,51.3839,51.3545,51.3765,13891.0
2018-07-13 15:00:00,69.93,69.97,69.91,69.97,16806.0,51.3765,51.4059,51.3618,51.4059,16806.0
2018-07-13 15:05:00,69.97,69.99,69.96,69.98,15745.0,51.4059,51.4206,51.3986,51.4133,15745.0
2018-07-13 15:10:00,69.98,69.99,69.94,69.94,16093.0,51.4133,51.4206,51.3839,51.3839,16093.0
2018-07-13 15:15:00,69.93,69.94,69.89,69.9,11821.0,51.3765,51.3839,51.3471,51.3545,11821.0
2018-07-13 15:20:00,69.9,69.9,69.82,69.82,16673.0,51.3545,51.3545,51.2957,51.2957,16673.0
2018-07-13 15:25:00,69.82,69.87,69.81,69.85,17819.0,51.2957,51.3324,51.2884,51.3177,17819.0
2018-07-13 15:30:00,69.86,69.88,69.81,69.88,39387.0,51.3251,51.3398,51.2884,51.3398,39387.0
2018-07-13 15:35:00,69.89,69.93,69.88,69.93,20973.0,51.3471,51.3765,51.3398,51.3765,20973.0
2018-07-13 15:40:00,69.93,69.94,69.87,69.87,28559.0,51.3765,51.3839,51.3324,51.3324,28559.0
2018-07-13 15:45:00,69.87,69.88,69.83,69.84,32916.0,51.3324,51.3398,51.3031,51.3104,32916.0
2018-07-13 15:50:00,69.83,69.85,69.78,69.84,53654.0,51.3031,51.3177,51.2663,51.3104,53654.0
2018-07-13 15:55:00,69.85,70.02,69.85,69.99,156569.0,51.3177,51.4426,51.3177,51.4206,156569.0
2018-07-16 09:30:00,69.99,70.05,69.78,69.84,48982.0,51.4206,51.4647,51.2663,51.3104,48982.0
2018-07-16 09:35:00,69.89,69.94,69.62,69.62,17119.0,51.3471,51.3839,51.1488,51.1488,17119.0
2018-07-16 09:40:00,69.65,69.79,69.65,69.74,15876.0,51.1708,51.2737,51.1708,51.2369,15876.0
2018-07-16 09:45:00,69.78,69.86,69.71,69.72,21267.0,51.2663,51.3251,51.2149,51.2222,21267.0
2018-07-16 09:50:00,69.7,69.7,69.56,69.68,16732.0,51.2075,51.2075,51.1047,51.1929,16732.0
2018-07-16 09:55:00,69.67,69.74,69.65,69.73,18975.0,51.1855,51.2369,51.1708,51.2296,18975.0
2018-07-16 10:00:00,69.72,69.78,69.6,69.6,31130.0,51.2222,51.2663,51.1341,51.1341,31130.0
2018-07-16 10:05:00,69.6,69.68,69.51,69.51,15607.0,51.1341,51.1929,51.068,51.068,15607.0
2018-07-16 10:10:00,69.5,69.62,69.5,69.61,11043.0,51.0606,51.1488,51.0606,51.1414,11043.0
2018-07-16 10:15:00,69.62,69.64,69.52,69.58,14072.0,51.1488,51.1635,51.0753,51.1194,14072.0
2018-07-16 10:20:00,69.6,69.67,69.55,69.63,18286.0,51.1341,51.1855,51.0973,51.1561,18286.0
2018-07-16 10:25:00,69.61,69.66,69.59,69.66,9946.0,51.1414,51.1782,51.1267,51.1782,9946.0
2018-07-16 10:30:00,69.66,69.68,69.56,69.63,13499.0,51.1782,51.1929,51.1047,51.1561,13499.0
2018-07-16 10:35:00,69.62,69.71,69.58,69.61,16254.0,51.1488,51.2149,51.1194,51.1414,16254.0
2018-07-16 10:40:00,69.62,69.75,69.6,69.75,12625.0,51.1488,51.2443,51.1341,51.2443,12625.0
2018-07-16 10:45:00,69.74,69.77,69.69,69.73,31295.0,51.2369,51.259,51.2002,51.2296,31295.0
2018-07-16 10:50:00,69.74,69.82,69.74,69.75,27356.0,51.2369,51.2957,51.2369,51.2443,27356.0
2018-07-16 10:55:00,69.75,69.85,69.74,69.83,28105.0,51.2443,51.3177,51.2369,51.3031,28105.0
2018-07-16 11:00:00,69.83,69.85,69.76,69.76,11795.0,51.3031,51.3177,51.2516,51.2516,11795.0
2018-07-16 11:05:00,69.77,69.77,69.7,69.72,16582.0,51.259,51.259,51.2075,51.2222,16582.0
2018-07-16 11:10:00,69.73,69.75,69.64,69.65,14861.0,51.2296,51.2443,51.1635,51.1708,14861.0
2018-07-16 11:15:00,69.64,69.67,69.62,69.62,13108.0,51.1635,51.1855,51.1488,51.1488,13108.0
2018-07-16 11:20:00,69.63,69.64,69.58,69.6,12006.0,51.1561,51.1635,51.1194,51.1341,12006.0
2018-07-16 11:25:00,69.59,69.63,69.55,69.63,11552.0,51.1267,51.1561,51.0973,51.1561,11552.0
2018-07-16 11:30:00,69.63,69.69,69.61,69.67,13900.0,51.1561,51.2002,51.1414,51.1855,13900.0
2018-07-16 11:35:00,69.66,69.66,69.55,69.55,8129.0,51.1782,51.1782,51.0973,51.0973,8129.0
2018-07-16 11:40:00,69.55,69.63,69.55,69.61,18001.0,51.0973,51.1561,51.0973,51.1414,18001.0
2018-07-16 11:45:00,69.61,69.62,69.55,69.55,12998.0,51.1414,51.1488,51.0973,51.0973,12998.0
2018-07-16 11:50:00,69.55,69.56,69.5,69.53,9436.0,51.0973,51.1047,51.0606,51.0826,9436.0
2018-07-16 11:55:00,69.52,69.57,69.51,69.56,8658.0,51.0753,51.112,51.068,51.1047,8658.0
2018-07-16 12:00:00,69.55,69.65,69.55,69.64,11769.0,51.0973,51.1708,51.0973,51.1635,11769.0
2018-07-16 12:05:00,69.63,69.63,69.57,69.62,9292.0,51.1561,51.1561,51.112,51.1488,9292.0
2018-07-16 12:10:00,69.62,69.67,69.62,69.64,13407.0,51.1488,51.1855,51.1488,51.1635,13407.0
2018-07-16 12:15:00,69.65,69.66,69.63,69.63,9226.0,51.1708,51.1782,51.1561,51.1561,9226.0
2018-07-16 12:20:00,69.64,69.7,69.63,69.7,19263.0,51.1635,51.2075,51.1561,51.2075,19263.0
2018-07-16 12:25:00,69.7,69.77,69.7,69.77,19526.0,51.2075,51.259,51.2075,51.259,19526.0
2018-07-16 12:30:00,69.78,69.81,69.75,69.76,11667.0,51.2663,51.2884,51.2443,51.2516,11667.0
2018-07-16 12:35:00,69.77,69.78,69.71,69.77,26359.0,51.259,51.2663,51.2149,51.259,26359.0
2018-07-16 12:40:00,69.77,69.77,69.73,69.73,9561.0,51.259,51.259,51.2296,51.2296,9561.0
2018-07-16 12:45:00,69.73,69.8,69.73,69.79,38301.0,51.2296,51.281,51.2296,51.2737,38301.0
2018-07-16 12:50:00,69.8,69.85,69.76,69.82,30192.0,51.281,51.3177,51.2516,51.2957,30192.0
2018-07-16 12:55:00,69.81,69.85,69.81,69.83,10845.0,51.2884,51.3177,51.2884,51.3031,10845.0
2018-07-16 13:00:00,69.83,69.83,69.69,69.71,9797.0,51.3031,51.3031,51.2002,51.2149,9797.0
2018-07-16 13:05:00,69.7,69.72,69.68,69.7,9017.0,51.2075,51.2222,51.1929,51.2075,9017.0
2018-07-16 13:10:00,69.72,69.78,69.7,69.7,17172.0,51.2222,51.2663,51.2075,51.2075,17172.0
2018-07-16 13:15:00,69.72,69.72,69.67,69.69,11288.0,51.2222,51.2222,51.1855,51.2002,11288.0
2018-07-16 13:20:00,69.7,69.7,69.64,69.67,10745.0,51.2075,51.2075,51.1635,51.1855,10745.0
2018-07-16 13:25:00,69.66,69.74,69.66,69.71,11339.0,51.1782,51.2369,51.1782,51.2149,11339.0
2018-07-16 13:30:00,69.71,69.71,69.67,69.69,8369.0,51.2149,51.2149,51.1855,51.2002,8369.0
2018-07-16 13:35:00,69.69,69.69,69.67,69.68,7930.0,51.2002,51.2002,51.1855,51.1929,7930.0
2018-07-16 13:40:00,69.68,69.71,69.68,69.69,7566.0,51.1929,51.2149,51.1929,51.2002,7566.0
2018-07-16 13:45:00,69.69,69.7,69.66,69.7,11964.0,51.2002,51.2075,51.1782,51.2075,11964.0
2018-07-16 13:50:00,69.7,69.78,69.7,69.76,13826.0,51.2075,51.2663,51.2075,51.2516,13826.0
2018-07-16 13:55:00,69.77,69.82,69.76,69.81,19377.0,51.259,51.2957,51.2516,51.2884,19377.0
2018-07-16 14:00:00,69.8,69.8,69.74,69.74,17455.0,51.281,51.281,51.2369,51.2369,17455.0
2018-07-16 14:05:00,69.74,69.78,69.72,69.72,21937.0,51.2369,51.2663,51.2222,51.2222,21937.0
2018-07-16 14:10:00,69.73,69.79,69.72,69.74,13917.0,51.2296,51.2737,51.2222,51.2369,13917.0
2018-07-16 14:15:00,69.75,69.81,69.72,69.78,16613.0,51.2443,51.2884,51.2222,51.2663,16613.0
2018-07-16 14:20:00,69.77,69.81,69.77,69.81,15535.0,51.259,51.2884,51.259,51.2884,15535.0
2018-07-16 14:25:00,69.81,69.82,69.79,69.82,21655.0,51.2884,51.2957,51.2737,51.2957,21655.0
2018-07-16 14:30:00,69.81,69.86,69.8,69.85,20546.0,51.2884,51.3251,51.281,51.3177,20546.0
2018-07-16 14:35:00,69.85,69.86,69.78,69.8,11000.0,51.3177,51.3251,51.2663,51.281,11000.0
2018-07-16 14:40:00,69.8,69.83,69.79,69.82,12709.0,51.281,51.3031,51.2737,51.2957,12709.0
2018-07-16 14:45:00,69.82,69.82,69.74,69.76,21612.0,51.2957,51.2957,51.2369,51.2516,21612.0
2018-07-16 14:50:00,69.77,69.82,69.75,69.82,18883.0,51.259,51.2957,51.2443,51.2957,18883.0
2018-07-16 14:55:00,69.81,69.83,69.78,69.79,10130.0,51.2884,51.3031,51.2663,51.2737,10130.0
2018-07-16 15:00:00,69.79,69.85,69.78,69.83,15345.0,51.2737,51.3177,51.2663,51.3031,15345.0
2018-07-16 15:05:00,69.82,69.9,69.82,69.88,37681.0,51.2957,51.3545,51.2957,51.3398,37681.0
2018-07-16 15:10:00,69.87,69.94,69.87,69.93,10778.0,51.3324,51.3839,51.3324,51.3765,10778.0
2018-07-16 15:15:00,69.93,69.94,69.89,69.9,16239.0,51.3765,51.3839,51.3471,51.3545,16239.0
2018-07-16 15:20:00,69.9,69.96,69.9,69.93,13387.0,51.3545,51.3986,51.3545,51.3765,13387.0
2018-07-16 15:25:00,69.93,69.94,69.9,69.91,15622.0,51.3765,51.3839,51.3545,51.3618,15622.0
2018-07-16 15:30:00,69.91,69.92,69.81,69.83,17680.0,51.3618,51.3692,51.2884,51.3031,17680.0
2018-07-16 15:35:00,69.82,69.89,69.82,69.89,24510.0,51.2957,51.3471,51.2957,51.3471,24510.0
2018-07-16 15:40:00,69.89,69.9,69.78,69.78,54179.0,51.3471,51.3545,51.2663,51.2663,54179.0
2018-07-16 15:45:00,69.77,69.81,69.75,69.81,52111.0,51.259,51.2884,51.2443,51.2884,52111.0
2018-07-16 15:50:00,69.8,69.92,69.78,69.9,66256.0,51.281,51.3692,51.2663,51.3545,66256.0
2018-07-16 15:55:00,69.9,69.93,69.86,69.87,150227.0,51.3545,51.3765,51.3251,51.3324,150227.0
2018-07-17 09:30:00,70.0,70.2,69.88,70.2,50457.0,51.428,51.5749,51.3398,51.5749,50457.0
2018-07-17 09:35:00,70.17,70.17,69.99,70.08,35801.0,51.5528,51.5528,51.4206,51.4867,35801.0
2018-07-17 09:40:00,70.08,70.17,69.92,69.99,21240.0,51.4867,51.5528,51.3692,51.4206,21240.0
2018-07-17 09:45:00,70.0,70.03,69.95,69.96,19214.0,51.428,51.45,51.3912,51.3986,19214.0
2018-07-17 09:50:00,69.95,69.95,69.81,69.87,18550.0,51.3912,51.3912,51.2884,51.3324,18550.0
2018-07-17 09:55:00,69.88,70.03,69.88,69.93,20279.0,51.3398,51.45,51.3398,51.3765,20279.0
2018-07-17 10:00:00,69.94,70.05,69.92,69.98,34423.0,51.3839,51.4647,51.3692,51.4133,34423.0
2018-07-17 10:05:00,69.97,69.99,69.84,69.85,16835.0,51.4059,51.4206,51.3104,51.3177,16835.0
2018-07-17 10:10:00,69.86,69.88,69.79,69.79,15943.0,51.3251,51.3398,51.2737,51.2737,15943.0
2018-07-17 10:15:00,69.78,69.9,69.76,69.9,9216.0,51.2663,51.3545,51.2516,51.3545,9216.0
2018-07-17 10:20:00,69.89,69.93,69.84,69.85,15644.0,51.3471,51.3765,51.3104,51.3177,15644.0
2018-07-17 10:25:00,69.87,69.89,69.8,69.82,9220.0,51.3324,51.3471,51.281,51.2957,9220.0
2018-07-17 10:30:00,69.81,69.83,69.75,69.77,16251.0,51.2884,51.3031,51.2443,51.259,16251.0
2018-07-17 10:35:00,69.78,69.85,69.77,69.83,13611.0,51.2663,51.3177,51.259,51.3031,13611.0
2018-07-17 10:40:00,69.83,69.94,69.82,69.88,21114.0,51.3031,51.3839,51.2957,51.3398,21114.0
2018-07-17 10:45:00,69.88,69.96,69.87,69.95,25391.0,51.3398,51.3986,51.3324,51.3912,25391.0
2018-07-17 10:50:00,69.94,69.98,69.91,69.92,30974.0,51.3839,51.4133,51.3618,51.3692,30974.0
2018-07-17 10:55:00,69.92,70.04,69.9,70.04,11804.0,51.3692,51.4573,51.3545,51.4573,11804.0
2018-07-17 11:00:00,70.05,70.07,70.02,70.02,21004.0,51.4647,51.4794,51.4426,51.4426,21004.0
2018-07-17 11:05:00,70.02,70.08,70.0,70.08,20021.0,51.4426,51.4867,51.428,51.4867,20021.0
2018-07-17 11:10:00,70.08,70.13,70.05,70.11,29594.0,51.4867,51.5235,51.4647,51.5088,29594.0
2018-07-17 11:15:00,70.1,70.15,70.1,70.14,23746.0,51.5014,51.5382,51.5014,51.5308,23746.0
2018-07-17 11:20:00,70.14,70.25,70.13,70.23,38757.0,51.5308,51.6116,51.5235,51.5969,38757.0
2018-07-17 11:25:00,70.24,70.25,70.21,70.25,21435.0,51.6043,51.6116,51.5822,51.6116,21435.0
2018-07-17 11:30:00,70.25,70.32,70.24,70.27,60092.0,51.6116,51.663,51.6043,51.6263,60092.0
2018-07-17 11:35:00,70.28,70.35,70.26,70.32,30250.0,51.6337,51.6851,51.619,51.663,30250.0
2018-07-17 11:40:00,70.31,70.36,70.29,70.34,18284.0,51.6557,51.6924,51.641,51.6777,18284.0
2018-07-17 11:45:00,70.34,70.37,70.3,70.34,24802.0,51.6777,51.6998,51.6484,51.6777,24802.0
2018-07-17 11:50:00,70.33,70.43,70.3,70.43,16732.0,51.6704,51.7439,51.6484,51.7439,16732.0
2018-07-17 11:55:00,70.43,70.5,70.42,70.42,34792.0,51.7439,51.7953,51.7365,51.7365,34792.0
2018-07-17 12:00:00,70.42,70.51,70.41,70.51,62642.0,51.7365,51.8026,51.7292,51.8026,62642.0
2018-07-17 12:05:00,70.51,70.52,70.44,70.47,50695.0,51.8026,51.81,51.7512,51.7733,50695.0
2018-07-17 12:10:00,70.47,70.54,70.46,70.51,32548.0,51.7733,51.8247,51.7659,51.8026,32548.0
2018-07-17 12:15:00,70.5,70.52,70.46,70.5,69814.0,51.7953,51.81,51.7659,51.7953,69814.0
2018-07-17 12:20:00,70.51,70.51,70.43,70.46,54769.0,51.8026,51.8026,51.7439,51.7659,54769.0
2018-07-17 12:25:00,70.47,70.48,70.38,70.38,13939.0,51.7733,51.7806,51.7071,51.7071,13939.0
2018-07-17 12:30:00,70.38,70.46,70.36,70.41,21422.0,51.7071,51.7659,51.6924,51.7292,21422.0
2018-07-17 12:35:00,70.41,70.42,70.34,70.37,17281.0,51.7292,51.7365,51.6777,51.6998,17281.0
2018-07-17 12:40:00,70.37,70.38,70.29,70.37,22690.0,51.6998,51.7071,51.641,51.6998,22690.0
2018-07-17 12:45:00,70.37,70.4,70.36,70.37,18554.0,51.6998,51.7218,51.6924,51.6998,18554.0
2018-07-17 12:50:00,70.38,70.45,70.37,70.43,14498.0,51.7071,51.7586,51.6998,51.7439,14498.0
2018-07-17 12:55:00,70.44,70.51,70.43,70.51,15608.0,51.7512,51.8026,51.7439,51.8026,15608.0
2018-07-17 13:00:00,70.51,70.54,70.49,70.54,47932.0,51.8026,51.8247,51.7879,51.8247,47932.0
2018-07-17 13:05:00,70.54,70.56,70.51,70.51,24589.0,51.8247,51.8394,51.8026,51.8026,24589.0
2018-07-17 13:10:00,70.51,70.52,70.33,70.33,73696.0,51.8026,51.81,51.6704,51.6704,73696.0
2018-07-17 13:15:00,70.34,70.44,70.33,70.44,34756.0,51.6777,51.7512,51.6704,51.7512,34756.0
2018-07-17 13:20:00,70.45,70.45,70.35,70.35,28220.0,51.7586,51.7586,51.6851,51.6851,28220.0
2018-07-17 13:25:00,70.36,70.36,70.28,70.33,32233.0,51.6924,51.6924,51.6337,51.6704,32233.0
2018-07-17 13:30:00,70.33,70.38,70.31,70.37,14328.0,51.6704,51.7071,51.6557,51.6998,14328.0
2018-07-17 13:35:00,70.37,70.39,70.28,70.31,18445.0,51.6998,51.7145,51.6337,51.6557,18445.0
2018-07-17 13:40:00,70.31,70.39,70.31,70.39,19061.0,51.6557,51.7145,51.6557,51.7145,19061.0
2018-07-17 13:45:00,70.39,70.46,70.39,70.44,18330.0,51.7145,51.7659,51.7145,51.7512,18330.0
2018-07-17 13:50:00,70.44,70.45,70.4,70.41,12837.0,51.7512,51.7586,51.7218,51.7292,12837.0
2018-07-17 13:55:00,70.4,70.45,70.4,70.44,12528.0,51.7218,51.7586,51.7218,51.7512,12528.0
2018-07-17 14:00:00,70.44,70.44,70.36,70.39,19362.0,51.7512,51.7512,51.6924,51.7145,19362.0
2018-07-17 14:05:00,70.38,70.41,70.38,70.41,16348.0,51.7071,51.7292,51.7071,51.7292,16348.0
2018-07-17 14:10:00,70.41,70.41,70.35,70.36,16193.0,51.7292,51.7292,51.6851,51.6924,16193.0
2018-07-17 14:15:00,70.36,70.39,70.33,70.36,17196.0,51.6924,51.7145,51.6704,51.6924,17196.0
2018-07-17 14:20:00,70.36,70.37,70.33,70.36,18863.0,51.6924,51.6998,51.6704,51.6924,18863.0
2018-07-17 14:25:00,70.36,70.38,70.33,70.34,15981.0,51.6924,51.7071,51.6704,51.6777,15981.0
2018-07-17 14:30:00,70.34,70.34,70.26,70.33,13995.0,51.6777,51.6777,51.619,51.6704,13995.0
2018-07-17 14:35:00,70.33,70.35,70.3,70.31,12345.0,51.6704,51.6851,51.6484,51.6557,12345.0
2018-07-17 14:40:00,70.31,70.35,70.31,70.34,11154.0,51.6557,51.6851,51.6557,51.6777,11154.0
2018-07-17 14:45:00,70.34,70.39,70.3,70.38,56857.0,51.6777,51.7145,51.6484,51.7071,56857.0
2018-07-17 14:50:00,70.38,70.39,70.37,70.38,13887.0,51.7071,51.7145,51.6998,51.7071,13887.0
2018-07-17 14:55:00,70.37,70.41,70.34,70.4,15293.0,51.6998,51.7292,51.6777,51.7218,15293.0
2018-07-17 15:00:00,70.4,70.4,70.36,70.37,18902.0,51.7218,51.7218,51.6924,51.6998,18902.0
2018-07-17 15:05:00,70.36,70.37,70.3,70.31,21060.0,51.6924,51.6998,51.6484,51.6557,21060.0
2018-07-17 15:10:00,70.31,70.31,70.26,70.26,17949.0,51.6557,51.6557,51.619,51.619,17949.0
2018-07-17 15:15:00,70.26,70.34,70.24,70.33,70642.0,51.619,51.6777,51.6043,51.6704,70642.0
2018-07-17 15:20:00,70.33,70.37,70.32,70.37,23202.0,51.6704,51.6998,51.663,51.6998,23202.0
2018-07-17 15:25:00,70.37,70.45,70.36,70.42,37130.0,51.6998,51.7586,51.6924,51.7365,37130.0
2018-07-17 15:30:00,70.41,70.42,70.39,70.4,44285.0,51.7292,51.7365,51.7145,51.7218,44285.0
2018-07-17 15:35:00,70.41,70.43,70.4,70.41,42355.0,51.7292,51.7439,51.7218,51.7292,42355.0
2018-07-17 15:40:00,70.41,70.48,70.4,70.47,67828.0,51.7292,51.7806,51.7218,51.7733,67828.0
2018-07-17 15:45:00,70.47,70.47,70.4,70.45,99167.0,51.7733,51.7733,51.7218,51.7586,99167.0
2018-07-17 15:50:00,70.44,70.45,70.37,70.39,94840.0,51.7512,51.7586,51.6998,51.7145,94840.0
2018-07-17 15:55:00,70.39,70.42,70.36,70.38,185198.0,51.7145,51.7365,51.6924,51.7071,185198.0
2018-07-18 09:30:00,70.15,70.35,69.9,70.0,60626.0,51.5382,51.6851,51.3545,51.428,60626.0
2018-07-18 09:35:00,70.01,70.08,69.94,70.03,16215.0,51.4353,51.4867,51.3839,51.45,16215.0
2018-07-18 09:40:00,70.05,70.17,69.97,69.98,13266.0,51.4647,51.5528,51.4059,51.4133,13266.0
2018-07-18 09:45:00,69.98,70.08,69.9,69.91,20607.0,51.4133,51.4867,51.3545,51.3618,20607.0
2018-07-18 09:50:00,69.93,69.94,69.78,69.92,15232.0,51.3765,51.3839,51.2663,51.3692,15232.0
2018-07-18 09:55:00,69.91,69.93,69.8,69.81,12023.0,51.3618,51.3765,51.281,51.2884,12023.0
2018-07-18 10:00:00,69.82,69.85,69.76,69.8,31674.0,51.2957,51.3177,51.2516,51.281,31674.0
2018-07-18 10:05:00,69.8,69.83,69.73,69.82,24980.0,51.281,51.3031,51.2296,51.2957,24980.0
2018-07-18 10:10:00,69.82,69.91,69.81,69.89,13436.0,51.2957,51.3618,51.2884,51.3471,13436.0
2018-07-18 10:15:00,69.89,70.03,69.88,70.0,26631.0,51.3471,51.45,51.3398,51.428,26631.0
2018-07-18 10:20:00,69.98,70.08,69.98,70.04,13168.0,51.4133,51.4867,51.4133,51.4573,13168.0
2018-07-18 10:25:00,70.05,70.08,70.01,70.06,15281.0,51.4647,51.4867,51.4353,51.472,15281.0
2018-07-18 10:30:00,70.07,70.22,70.07,70.15,19409.0,51.4794,51.5896,51.4794,51.5382,19409.0
2018-07-18 10:35:00,70.14,70.14,70.05,70.09,11222.0,51.5308,51.5308,51.4647,51.4941,11222.0
2018-07-18 10:40:00,70.09,70.11,70.0,70.0,14492.0,51.4941,51.5088,51.428,51.428,14492.0
2018-07-18 10:45:00,70.01,70.01,69.84,69.84,18930.0,51.4353,51.4353,51.3104,51.3104,18930.0
2018-07-18 10:50:00,69.83,69.85,69.73,69.81,60919.0,51.3031,51.3177,51.2296,51.2884,60919.0
2018-07-18 10:55:00,69.81,69.86,69.72,69.84,46970.0,51.2884,51.3251,51.2222,51.3104,46970.0
2018-07-18 11:00:00,69.84,69.85,69.74,69.75,23839.0,51.3104,51.3177,51.2369,51.2443,23839.0
2018-07-18 11:05:00,69.75,69.76,69.68,69.73,22406.0,51.2443,51.2516,51.1929,51.2296,22406.0
2018-07-18 11:10:00,69.74,69.82,69.71,69.71,14823.0,51.2369,51.2957,51.2149,51.2149,14823.0
2018-07-18 11:15:00,69.71,69.72,69.61,69.61,15281.0,51.2149,51.2222,51.1414,51.1414,15281.0
2018-07-18 11:20:00,69.61,69.72,69.58,69.67,15616.0,51.1414,51.2222,51.1194,51.1855,15616.0
2018-07-18 11:25:00,69.68,69.74,69.66,69.73,11997.0,51.1929,51.2369,51.1782,51.2296,11997.0
2018-07-18 11:30:00,69.72,69.73,69.63,69.73,14114.0,51.2222,51.2296,51.1561,51.2296,14114.0
2018-07-18 11:35:00,69.73,69.8,69.73,69.8,8072.0,51.2296,51.281,51.2296,51.281,8072.0
2018-07-18 11:40:00,69.8,69.9,69.8,69.87,12845.0,51.281,51.3545,51.281,51.3324,12845.0
2018-07-18 11:45:00,69.87,69.94,69.84,69.92,20190.0,51.3324,51.3839,51.3104,51.3692,20190.0
2018-07-18 11:50:00,69.92,69.93,69.86,69.87,10623.0,51.3692,51.3765,51.3251,51.3324,10623.0
2018-07-18 11:55:00,69.87,69.92,69.85,69.92,9388.0,51.3324,51.3692,51.3177,51.3692,9388.0
2018-07-18 12:00:00,69.92,69.99,69.88,69.98,16089.0,51.3692,51.4206,51.3398,51.4133,16089.0
2018-07-18 12:05:00,69.99,70.01,69.94,69.98,12820.0,51.4206,51.4353,51.3839,51.4133,12820.0
2018-07-18 12:10:00,69.99,70.01,69.86,69.86,17410.0,51.4206,51.4353,51.3251,51.3251,17410.0
2018-07-18 12:15:00,69.87,69.94,69.87,69.9,11474.0,51.3324,51.3839,51.3324,51.3545,11474.0
2018-07-18 12:20:00,69.89,69.91,69.85,69.87,8826.0,51.3471,51.3618,51.3177,51.3324,8826.0
2018-07-18 12:25:00,69.88,69.93,69.88,69.92,7522.0,51.3398,51.3765,51.3398,51.3692,7522.0
2018-07-18 12:30:00,69.92,69.95,69.91,69.93,9228.0,51.3692,51.3912,51.3618,51.3765,9228.0
2018-07-18 12:35:00,69.94,69.97,69.93,69.94,10581.0,51.3839,51.4059,51.3765,51.3839,10581.0
2018-07-18 12:40:00,69.94,70.01,69.94,69.97,9761.0,51.3839,51.4353,51.3839,51.4059,9761.0
2018-07-18 12:45:00,69.97,69.99,69.88,69.88,9041.0,51.4059,51.4206,51.3398,51.3398,9041.0
2018-07-18 12:50:00,69.87,69.89,69.85,69.85,15488.0,51.3324,51.3471,51.3177,51.3177,15488.0
2018-07-18 12:55:00,69.84,69.86,69.82,69.84,15759.0,51.3104,51.3251,51.2957,51.3104,15759.0
2018-07-18 13:00:00,69.84,69.87,69.81,69.84,11992.0,51.3104,51.3324,51.2884,51.3104,11992.0
2018-07-18 13:05:00,69.84,69.86,69.82,69.83,16855.0,51.3104,51.3251,51.2957,51.3031,16855.0
2018-07-18 13:10:00,69.83,69.88,69.82,69.87,9756.0,51.3031,51.3398,51.2957,51.3324,9756.0
2018-07-18 13:15:00,69.86,69.88,69.83,69.86,9896.0,51.3251,51.3398,51.3031,51.3251,9896.0
2018-07-18 13:20:00,69.86,69.88,69.84,69.86,7708.0,51.3251,51.3398,51.3104,51.3251,7708.0
2018-07-18 13:25:00,69.85,69.87,69.84,69.86,6951.0,51.3177,51.3324,51.3104,51.3251,6951.0
2018-07-18 13:30:00,69.85,69.93,69.85,69.89,6750.0,51.3177,51.3765,51.3177,51.3471,6750.0
2018-07-18 13:35:00,69.89,69.91,69.89,69.89,5774.0,51.3471,51.3618,51.3471,51.3471,5774.0
2018-07-18 13:40:00,69.88,69.89,69.84,69.87,15836.0,51.3398,51.3471,51.3104,51.3324,15836.0
2018-07-18 13:45:00,69.85,69.87,69.83,69.85,17738.0,51.3177,51.3324,51.3031,51.3177,17738.0
2018-07-18 13:50:00,69.86,69.9,69.84,69.86,14883.0,51.3251,51.3545,51.3104,51.3251,14883.0
2018-07-18 13:55:00,69.85,69.91,69.85,69.88,13764.0,51.3177,51.3618,51.3177,51.3398,13764.0
2018-07-18 14:00:00,69.88,69.88,69.81,69.82,15673.0,51.3398,51.3398,51.2884,51.2957,15673.0
2018-07-18 14:05:00,69.81,69.83,69.81,69.81,12021.0,51.2884,51.3031,51.2884,51.2884,12021.0
2018-07-18 14:10:00,69.81,69.87,69.8,69.85,29910.0,51.2884,51.3324,51.281,51.3177,29910.0
2018-07-18 14:15:00,69.86,69.92,69.85,69.87,9563.0,51.3251,51.3692,51.3177,51.3324,9563.0
2018-07-18 14:20:00,69.86,69.88,69.85,69.86,8314.0,51.3251,51.3398,51.3177,51.3251,8314.0
2018-07-18 14:25:00,69.85,69.9,69.85,69.87,18474.0,51.3177,51.3545,51.3177,51.3324,18474.0
2018-07-18 14:30:00,69.88,69.93,69.88,69.89,12494.0,51.3398,51.3765,51.3398,51.3471,12494.0
2018-07-18 14:35:00,69.89,69.89,69.85,69.88,10796.0,51.3471,51.3471,51.3177,51.3398,10796.0
2018-07-18 14:40:00,69.88,69.9,69.87,69.88,11325.0,51.3398,51.3545,51.3324,51.3398,11325.0
2018-07-18 14:45:00,69.87,69.94,69.87,69.93,10077.0,51.3324,51.3839,51.3324,51.3765,10077.0
2018-07-18 14:50:00,69.92,69.96,69.91,69.95,9241.0,51.3692,51.3986,51.3618,51.3912,9241.0
2018-07-18 14:55:00,69.95,69.96,69.92,69.92,9945.0,51.3912,51.3986,51.3692,51.3692,9945.0
2018-07-18 15:00:00,69.91,69.95,69.91,69.94,9818.0,51.3618,51.3912,51.3618,51.3839,9818.0
2018-07-18 15:05:00,69.95,69.95,69.9,69.91,9283.0,51.3912,51.3912,51.3545,51.3618,9283.0
2018-07-18 15:10:00,69.91,69.97,69.9,69.95,22306.0,51.3618,51.4059,51.3545,51.3912,22306.0
2018-07-18 15:15:00,69.95,70.0,69.95,70.0,17670.0,51.3912,51.428,51.3912,51.428,17670.0
2018-07-18 15:20:00,70.0,70.02,69.99,70.01,12254.0,51.428,51.4426,51.4206,51.4353,12254.0
2018-07-18 15:25:00,70.01,70.01,69.98,70.0,9958.0,51.4353,51.4353,51.4133,51.428,9958.0
2018-07-18 15:30:00,70.0,70.03,69.98,70.0,23262.0,51.428,51.45,51.4133,51.428,23262.0
2018-07-18 15:35:00,70.0,70.02,69.98,70.0,14830.0,51.428,51.4426,51.4133,51.428,14830.0
2018-07-18 15:40:00,70.0,70.0,69.94,69.98,53129.0,51.428,51.428,51.3839,51.4133,53129.0
2018-07-18 15:45:00,69.98,70.02,69.98,70.01,51636.0,51.4133,51.4426,51.4133,51.4353,51636.0
2018-07-18 15:50:00,70.01,70.02,69.99,70.0,53054.0,51.4353,51.4426,51.4206,51.428,53054.0
2018-07-18 15:55:00,70.0,70.02,69.94,69.96,146281.0,51.428,51.4426,51.3839,51.3986,146281.0
2018-07-19 09:30:00,71.94,72.18,71.55,72.18,392503.0,52.8532,53.0296,52.5667,53.0296,392503.0
2018-07-19 09:35:00,72.15,72.18,71.7,71.76,244412.0,53.0075,53.0296,52.6769,52.721,244412.0
2018-07-19 09:40:00,71.76,71.88,71.51,71.71,98089.0,52.721,52.8092,52.5373,52.6843,98089.0
2018-07-19 09:45:00,71.71,71.75,71.51,71.71,87130.0,52.6843,52.7136,52.5373,52.6843,87130.0
2018-07-19 09:50:00,71.72,71.99,71.67,71.94,101461.0,52.6916,52.89,52.6549,52.8532,101461.0
2018-07-19 09:55:00,71.95,72.12,71.94,72.06,160673.0,52.8606,52.9855,52.8532,52.9414,160673.0
2018-07-19 10:00:00,72.05,72.12,72.02,72.02,88535.0,52.9341,52.9855,52.912,52.912,88535.0
2018-07-19 10:05:00,72.02,72.22,72.0,72.19,92052.0,52.912,53.059,52.8973,53.0369,92052.0
2018-07-19 10:10:00,72.18,72.24,72.12,72.23,74289.0,53.0296,53.0736,52.9855,53.0663,74289.0
2018-07-19 10:15:00,72.23,72.33,72.16,72.24,163386.0,53.0663,53.1398,53.0149,53.0736,163386.0
2018-07-19 10:20:00,72.24,72.31,72.23,72.27,66884.0,53.0736,53.1251,53.0663,53.0957,66884.0
2018-07-19 10:25:00,72.27,72.31,72.24,72.28,115002.0,53.0957,53.1251,53.0736,53.103,115002.0
2018-07-19 10:30:00,72.28,72.39,72.27,72.34,71214.0,53.103,53.1838,53.0957,53.1471,71214.0
2018-07-19 10:35:00,72.34,72.36,72.27,72.3,113135.0,53.1471,53.1618,53.0957,53.1177,113135.0
2018-07-19 10:40:00,72.28,72.31,72.23,72.27,84603.0,53.103,53.1251,53.0663,53.0957,84603.0
2018-07-19 10:45:00,72.28,72.3,72.23,72.28,60286.0,53.103,53.1177,53.0663,53.103,60286.0
2018-07-19 10:50:00,72.28,72.3,72.13,72.15,44660.0,53.103,53.1177,52.9928,53.0075,44660.0
2018-07-19 10:55:00,72.15,72.15,71.91,72.01,117554.0,53.0075,53.0075,52.8312,52.9047,117554.0
2018-07-19 11:00:00,72.01,72.13,71.96,72.05,73155.0,52.9047,52.9928,52.8679,52.9341,73155.0
2018-07-19 11:05:00,72.05,72.1,71.99,72.09,50251.0,52.9341,52.9708,52.89,52.9634,50251.0
2018-07-19 11:10:00,72.09,72.23,72.08,72.23,33105.0,52.9634,53.0663,52.9561,53.0663,33105.0
2018-07-19 11:15:00,72.22,72.23,72.17,72.19,43103.0,53.059,53.0663,53.0222,53.0369,43103.0
2018-07-19 11:20:00,72.18,72.21,72.11,72.13,35565.0,53.0296,53.0516,52.9781,52.9928,35565.0
2018-07-19 11:25:00,72.13,72.21,72.12,72.19,145614.0,52.9928,53.0516,52.9855,53.0369,145614.0
2018-07-19 11:30:00,72.19,72.21,72.03,72.06,46891.0,53.0369,53.0516,52.9194,52.9414,46891.0
2018-07-19 11:35:00,72.05,72.07,72.0,72.03,45957.0,52.9341,52.9487,52.8973,52.9194,45957.0
2018-07-19 11:40:00,72.01,72.05,72.0,72.05,52356.0,52.9047,52.9341,52.8973,52.9341,52356.0
2018-07-19 11:45:00,72.05,72.14,72.04,72.07,44105.0,52.9341,53.0002,52.9267,52.9487,44105.0
2018-07-19 11:50:00,72.08,72.13,72.0,72.13,35427.0,52.9561,52.9928,52.8973,52.9928,35427.0
2018-07-19 11:55:00,72.13,72.21,72.12,72.21,36931.0,52.9928,53.0516,52.9855,53.0516,36931.0
2018-07-19 12:00:00,72.21,72.22,72.11,72.13,36062.0,53.0516,53.059,52.9781,52.9928,36062.0
2018-07-19 12:05:00,72.13,72.22,72.08,72.17,48960.0,52.9928,53.059,52.9561,53.0222,48960.0
2018-07-19 12:10:00,72.17,72.24,72.12,72.16,41867.0,53.0222,53.0736,52.9855,53.0149,41867.0
2018-07-19 12:15:00,72.16,72.18,72.1,72.15,45658.0,53.0149,53.0296,52.9708,53.0075,45658.0
2018-07-19 12:20:00,72.15,72.15,72.04,72.06,38524.0,53.0075,53.0075,52.9267,52.9414,38524.0
2018-07-19 12:25:00,72.07,72.13,72.05,72.11,41176.0,52.9487,52.9928,52.9341,52.9781,41176.0
2018-07-19 12:30:00,72.11,72.18,72.1,72.18,40140.0,52.9781,53.0296,52.9708,53.0296,40140.0
2018-07-19 12:35:00,72.18,72.18,72.08,72.11,33124.0,53.0296,53.0296,52.9561,52.9781,33124.0
2018-07-19 12:40:00,72.1,72.29,72.05,72.29,62483.0,52.9708,53.1104,52.9341,53.1104,62483.0
2018-07-19 12:45:00,72.3,72.4,72.24,72.4,48997.0,53.1177,53.1912,53.0736,53.1912,48997.0
2018-07-19 12:50:00,72.39,72.4,72.26,72.28,39808.0,53.1838,53.1912,53.0883,53.103,39808.0
2018-07-19 12:55:00,72.29,72.3,72.21,72.25,41147.0,53.1104,53.1177,53.0516,53.081,41147.0
2018-07-19 13:00:00,72.26,72.36,72.17,72.2,58713.0,53.0883,53.1618,53.0222,53.0443,58713.0
2018-07-19 13:05:00,72.2,72.32,72.2,72.27,36987.0,53.0443,53.1324,53.0443,53.0957,36987.0
2018-07-19 13:10:00,72.28,72.31,72.24,72.31,36828.0,53.103,53.1251,53.0736,53.1251,36828.0
2018-07-19 13:15:00,72.3,72.32,72.24,72.27,34410.0,53.1177,53.1324,53.0736,53.0957,34410.0
2018-07-19 13:20:00,72.27,72.29,72.24,72.25,31094.0,53.0957,53.1104,53.0736,53.081,31094.0
2018-07-19 13:25:00,72.26,72.27,72.24,72.27,24473.0,53.0883,53.0957,53.0736,53.0957,24473.0
2018-07-19 13:30:00,72.27,72.28,72.17,72.17,27879.0,53.0957,53.103,53.0222,53.0222,27879.0
2018-07-19 13:35:00,72.18,72.2,72.14,72.15,24179.0,53.0296,53.0443,53.0002,53.0075,24179.0
2018-07-19 13:40:00,72.15,72.17,72.11,72.11,25641.0,53.0075,53.0222,52.9781,52.9781,25641.0
2018-07-19 13:45:00,72.11,72.22,72.09,72.22,75147.0,52.9781,53.059,52.9634,53.059,75147.0
2018-07-19 13:50:00,72.21,72.22,72.09,72.16,48081.0,53.0516,53.059,52.9634,53.0149,48081.0
2018-07-19 13:55:00,72.17,72.29,72.16,72.29,34559.0,53.0222,53.1104,53.0149,53.1104,34559.0
2018-07-19 14:00:00,72.28,72.3,72.23,72.26,33315.0,53.103,53.1177,53.0663,53.0883,33315.0
2018-07-19 14:05:00,72.28,72.3,72.24,72.25,31828.0,53.103,53.1177,53.0736,53.081,31828.0
2018-07-19 14:10:00,72.24,72.25,72.21,72.22,36805.0,53.0736,53.081,53.0516,53.059,36805.0
2018-07-19 14:15:00,72.22,72.24,72.2,72.23,34549.0,53.059,53.0736,53.0443,53.0663,34549.0
2018-07-19 14:20:00,72.24,72.24,72.11,72.12,31743.0,53.0736,53.0736,52.9781,52.9855,31743.0
2018-07-19 14:25:00,72.12,72.13,72.09,72.1,43196.0,52.9855,52.9928,52.9634,52.9708,43196.0
2018-07-19 14:30:00,72.11,72.24,72.1,72.17,42478.0,52.9781,53.0736,52.9708,53.0222,42478.0
2018-07-19 14:35:00,72.16,72.19,72.08,72.08,34214.0,53.0149,53.0369,52.9561,52.9561,34214.0
2018-07-19 14:40:00,72.09,72.12,72.07,72.1,27082.0,52.9634,52.9855,52.9487,52.9708,27082.0
2018-07-19 14:45:00,72.1,72.14,72.09,72.11,40997.0,52.9708,53.0002,52.9634,52.9781,40997.0
2018-07-19 14:50:00,72.11,72.12,71.99,72.03,77457.0,52.9781,52.9855,52.89,52.9194,77457.0
2018-07-19 14:55:00,72.03,72.04,71.99,72.01,73472.0,52.9194,52.9267,52.89,52.9047,73472.0
2018-07-19 15:00:00,72.01,72.01,71.96,71.98,44746.0,52.9047,52.9047,52.8679,52.8826,44746.0
2018-07-19 15:05:00,71.98,72.08,71.97,72.07,39013.0,52.8826,52.9561,52.8753,52.9487,39013.0
2018-07-19 15:10:00,72.07,72.08,72.02,72.05,40646.0,52.9487,52.9561,52.912,52.9341,40646.0
2018-07-19 15:15:00,72.04,72.05,72.02,72.03,51801.0,52.9267,52.9341,52.912,52.9194,51801.0
2018-07-19 15:20:00,72.02,72.04,71.91,71.95,61737.0,52.912,52.9267,52.8312,52.8606,61737.0
2018-07-19 15:25:00,71.95,72.0,71.93,71.99,34016.0,52.8606,52.8973,52.8459,52.89,34016.0
2018-07-19 15:30:00,71.98,72.02,71.95,71.96,125315.0,52.8826,52.912,52.8606,52.8679,125315.0
2018-07-19 15:35:00,71.95,71.96,71.85,71.89,44444.0,52.8606,52.8679,52.7871,52.8165,44444.0
2018-07-19 15:40:00,71.9,71.97,71.86,71.97,74778.0,52.8239,52.8753,52.7945,52.8753,74778.0
2018-07-19 15:45:00,71.98,72.0,71.9,71.95,74859.0,52.8826,52.8973,52.8239,52.8606,74859.0
2018-07-19 15:50:00,71.95,71.99,71.9,71.98,78184.0,52.8606,52.89,52.8239,52.8826,78184.0
2018-07-19 15:55:00,71.98,72.07,71.96,72.0,205388.0,52.8826,52.9487,52.8679,52.8973,205388.0
2018-07-20 09:30:00,71.71,72.09,71.56,71.83,138590.0,52.6843,52.9634,52.5741,52.7724,138590.0
2018-07-20 09:35:00,71.82,71.82,71.52,71.52,15232.0,52.7651,52.7651,52.5447,52.5447,15232.0
2018-07-20 09:40:00,71.53,71.6,71.37,71.5,57621.0,52.552,52.6034,52.4345,52.53,57621.0
2018-07-20 09:45:00,71.51,71.61,71.48,71.53,44961.0,52.5373,52.6108,52.5153,52.552,44961.0
2018-07-20 09:50:00,71.54,71.61,71.51,71.58,25447.0,52.5594,52.6108,52.5373,52.5888,25447.0
2018-07-20 09:55:00,71.58,71.61,71.49,71.51,40932.0,52.5888,52.6108,52.5226,52.5373,40932.0
2018-07-20 10:00:00,71.5,71.51,71.36,71.36,65418.0,52.53,52.5373,52.4271,52.4271,65418.0
2018-07-20 10:05:00,71.36,71.36,71.16,71.16,43968.0,52.4271,52.4271,52.2802,52.2802,43968.0
2018-07-20 10:10:00,71.17,71.29,71.17,71.28,53233.0,52.2875,52.3757,52.2875,52.3683,53233.0
2018-07-20 10:15:00,71.29,71.32,71.2,71.29,24024.0,52.3757,52.3977,52.3096,52.3757,24024.0
2018-07-20 10:20:00,71.3,71.32,71.19,71.25,32694.0,52.383,52.3977,52.3022,52.3463,32694.0
2018-07-20 10:25:00,71.25,71.25,71.13,71.19,32841.0,52.3463,52.3463,52.2581,52.3022,32841.0
2018-07-20 10:30:00,71.19,71.28,71.17,71.24,65928.0,52.3022,52.3683,52.2875,52.339,65928.0
2018-07-20 10:35:00,71.25,71.26,71.15,71.18,72580.0,52.3463,52.3537,52.2728,52.2949,72580.0
2018-07-20 10:40:00,71.18,71.32,71.17,71.31,70085.0,52.2949,52.3977,52.2875,52.3904,70085.0
2018-07-20 10:45:00,71.31,71.35,71.3,71.3,40772.0,52.3904,52.4198,52.383,52.383,40772.0
2018-07-20 10:50:00,71.3,71.31,71.17,71.22,35479.0,52.383,52.3904,52.2875,52.3243,35479.0
2018-07-20 10:55:00,71.23,71.31,71.22,71.25,73662.0,52.3316,52.3904,52.3243,52.3463,73662.0
2018-07-20 11:00:00,71.25,71.29,71.24,71.28,27565.0,52.3463,52.3757,52.339,52.3683,27565.0
2018-07-20 11:05:00,71.28,71.28,71.15,71.16,55465.0,52.3683,52.3683,52.2728,52.2802,55465.0
2018-07-20 11:10:00,71.16,71.31,71.11,71.31,32582.0,52.2802,52.3904,52.2435,52.3904,32582.0
2018-07-20 11:15:00,71.31,71.61,71.3,71.59,41273.0,52.3904,52.6108,52.383,52.5961,41273.0
2018-07-20 11:20:00,71.6,71.62,71.38,71.41,37122.0,52.6034,52.6181,52.4418,52.4639,37122.0
2018-07-20 11:25:00,71.43,71.51,71.43,71.45,17106.0,52.4786,52.5373,52.4786,52.4932,17106.0
2018-07-20 11:30:00,71.45,71.52,71.45,71.52,11580.0,52.4932,52.5447,52.4932,52.5447,11580.0
2018-07-20 11:35:00,71.51,71.52,71.44,71.46,16896.0,52.5373,52.5447,52.4859,52.5006,16896.0
2018-07-20 11:40:00,71.46,71.49,71.45,71.45,14490.0,52.5006,52.5226,52.4932,52.4932,14490.0
2018-07-20 11:45:00,71.46,71.49,71.42,71.44,19930.0,52.5006,52.5226,52.4712,52.4859,19930.0
2018-07-20 11:50:00,71.44,71.46,71.42,71.44,14117.0,52.4859,52.5006,52.4712,52.4859,14117.0
2018-07-20 11:55:00,71.44,71.53,71.44,71.49,14638.0,52.4859,52.552,52.4859,52.5226,14638.0
2018-07-20 12:00:00,71.49,71.58,71.49,71.51,22033.0,52.5226,52.5888,52.5226,52.5373,22033.0
2018-07-20 12:05:00,71.5,71.54,71.45,71.46,8347.0,52.53,52.5594,52.4932,52.5006,8347.0
2018-07-20 12:10:00,71.47,71.6,71.46,71.55,15599.0,52.5079,52.6034,52.5006,52.5667,15599.0
2018-07-20 12:15:00,71.55,71.6,71.5,71.6,14668.0,52.5667,52.6034,52.53,52.6034,14668.0
2018-07-20 12:20:00,71.59,71.61,71.53,71.6,13421.0,52.5961,52.6108,52.552,52.6034,13421.0
2018-07-20 12:25:00,71.6,71.61,71.55,71.59,11212.0,52.6034,52.6108,52.5667,52.5961,11212.0
2018-07-20 12:30:00,71.58,71.6,71.49,71.5,37626.0,52.5888,52.6034,52.5226,52.53,37626.0
2018-07-20 12:35:00,71.49,71.49,71.41,71.43,15325.0,52.5226,52.5226,52.4639,52.4786,15325.0
2018-07-20 12:40:00,71.43,71.51,71.4,71.46,17906.0,52.4786,52.5373,52.4565,52.5006,17906.0
2018-07-20 12:45:00,71.45,71.46,71.41,71.42,13697.0,52.4932,52.5006,52.4639,52.4712,13697.0
2018-07-20 12:50:00,71.42,71.44,71.4,71.42,9751.0,52.4712,52.4859,52.4565,52.4712,9751.0
2018-07-20 12:55:00,71.41,71.43,71.36,71.37,12129.0,52.4639,52.4786,52.4271,52.4345,12129.0
2018-07-20 13:00:00,71.38,71.39,71.32,71.34,11723.0,52.4418,52.4492,52.3977,52.4124,11723.0
2018-07-20 13:05:00,71.34,71.37,71.29,71.29,20525.0,52.4124,52.4345,52.3757,52.3757,20525.0
2018-07-20 13:10:00,71.29,71.32,71.26,71.27,28083.0,52.3757,52.3977,52.3537,52.361,28083.0
2018-07-20 13:15:00,71.27,71.3,71.26,71.3,17196.0,52.361,52.383,52.3537,52.383,17196.0
2018-07-20 13:20:00,71.29,71.32,71.25,71.26,23093.0,52.3757,52.3977,52.3463,52.3537,23093.0
2018-07-20 13:25:00,71.26,71.3,71.24,71.28,20650.0,52.3537,52.383,52.339,52.3683,20650.0
2018-07-20 13:30:00,71.27,71.31,71.24,71.27,20153.0,52.361,52.3904,52.339,52.361,20153.0
2018-07-20 13:35:00,71.28,71.28,71.19,71.19,5400.0,52.3683,52.3683,52.3022,52.3022,5400.0
2018-07-20 13:40:00,71.2,71.2,71.18,71.18,10095.0,52.3096,52.3096,52.2949,52.2949,10095.0
2018-07-20 13:45:00,71.19,71.19,71.1,71.11,22285.0,52.3022,52.3022,52.2361,52.2435,22285.0
2018-07-20 13:50:00,71.12,71.16,71.11,71.15,19204.0,52.2508,52.2802,52.2435,52.2728,19204.0
2018-07-20 13:55:00,71.16,71.25,71.16,71.22,14872.0,52.2802,52.3463,52.2802,52.3243,14872.0
2018-07-20 14:00:00,71.23,71.25,71.21,71.25,19591.0,52.3316,52.3463,52.3169,52.3463,19591.0
2018-07-20 14:05:00,71.26,71.31,71.22,71.22,16516.0,52.3537,52.3904,52.3243,52.3243,16516.0
2018-07-20 14:10:00,71.23,71.28,71.19,71.26,12740.0,52.3316,52.3683,52.3022,52.3537,12740.0
2018-07-20 14:15:00,71.26,71.31,71.26,71.31,14397.0,52.3537,52.3904,52.3537,52.3904,14397.0
2018-07-20 14:20:00,71.31,71.35,71.31,71.34,10227.0,52.3904,52.4198,52.3904,52.4124,10227.0
2018-07-20 14:25:00,71.34,71.35,71.27,71.29,29129.0,52.4124,52.4198,52.361,52.3757,29129.0
2018-07-20 14:30:00,71.3,71.31,71.26,71.26,13605.0,52.383,52.3904,52.3537,52.3537,13605.0
2018-07-20 14:35:00,71.27,71.33,71.24,71.33,12711.0,52.361,52.4051,52.339,52.4051,12711.0
2018-07-20 14:40:00,71.32,71.33,71.29,71.3,14268.0,52.3977,52.4051,52.3757,52.383,14268.0
2018-07-20 14:45:00,71.3,71.34,71.28,71.34,20611.0,52.383,52.4124,52.3683,52.4124,20611.0
2018-07-20 14:50:00,71.34,71.4,71.34,71.38,15790.0,52.4124,52.4565,52.4124,52.4418,15790.0
2018-07-20 14:55:00,71.37,71.38,71.33,71.33,21367.0,52.4345,52.4418,52.4051,52.4051,21367.0
2018-07-20 15:00:00,71.34,71.36,71.31,71.31,27026.0,52.4124,52.4271,52.3904,52.3904,27026.0
2018-07-20 15:05:00,71.31,71.32,71.27,71.32,32180.0,52.3904,52.3977,52.361,52.3977,32180.0
2018-07-20 15:10:00,71.31,71.33,71.28,71.31,23517.0,52.3904,52.4051,52.3683,52.3904,23517.0
2018-07-20 15:15:00,71.32,71.37,71.31,71.35,32643.0,52.3977,52.4345,52.3904,52.4198,32643.0
2018-07-20 15:20:00,71.36,71.4,71.31,71.4,32334.0,52.4271,52.4565,52.3904,52.4565,32334.0
2018-07-20 15:25:00,71.41,71.41,71.33,71.37,25865.0,52.4639,52.4639,52.4051,52.4345,25865.0
2018-07-20 15:30:00,71.37,71.38,71.33,71.34,50401.0,52.4345,52.4418,52.4051,52.4124,50401.0
2018-07-20 15:35:00,71.35,71.39,71.33,71.37,52457.0,52.4198,52.4492,52.4051,52.4345,52457.0
2018-07-20 15:40:00,71.38,71.41,71.36,71.38,88967.0,52.4418,52.4639,52.4271,52.4418,88967.0
2018-07-20 15:45:00,71.38,71.43,71.34,71.37,83936.0,52.4418,52.4786,52.4124,52.4345,83936.0
2018-07-20 15:50:00,71.36,71.39,71.3,71.3,134381.0,52.4271,52.4492,52.383,52.383,134381.0
2018-07-20 15:55:00,71.3,71.34,71.23,71.28,284057.0,52.383,52.4124,52.3316,52.3683,284057.0
2018-07-23 09:30:00,71.4,71.48,71.28,71.35,44121.0,52.4565,52.5153,52.3683,52.4198,44121.0
2018-07-23 09:35:00,71.36,71.5,71.31,71.4,27640.0,52.4271,52.53,52.3904,52.4565,27640.0
2018-07-23 09:40:00,71.4,71.44,71.34,71.39,8126.0,52.4565,52.4859,52.4124,52.4492,8126.0
2018-07-23 09:45:00,71.38,71.42,71.34,71.42,18149.0,52.4418,52.4712,52.4124,52.4712,18149.0
2018-07-23 09:50:00,71.4,71.45,71.27,71.29,19486.0,52.4565,52.4932,52.361,52.3757,19486.0
2018-07-23 09:55:00,71.3,71.34,71.2,71.25,12901.0,52.383,52.4124,52.3096,52.3463,12901.0
2018-07-23 10:00:00,71.26,71.26,71.06,71.14,44935.0,52.3537,52.3537,52.2067,52.2655,44935.0
2018-07-23 10:05:00,71.13,71.18,70.94,70.94,24204.0,52.2581,52.2949,52.1186,52.1186,24204.0
2018-07-23 10:10:00,70.94,71.05,70.88,70.88,37363.0,52.1186,52.1994,52.0745,52.0745,37363.0
2018-07-23 10:15:00,70.89,70.94,70.87,70.94,20902.0,52.0818,52.1186,52.0671,52.1186,20902.0
2018-07-23 10:20:00,70.96,70.97,70.77,70.78,25463.0,52.1332,52.1406,51.9937,52.001,25463.0
2018-07-23 10:25:00,70.76,70.88,70.7,70.84,17557.0,51.9863,52.0745,51.9422,52.0451,17557.0
2018-07-23 10:30:00,70.88,70.9,70.78,70.78,15142.0,52.0745,52.0892,52.001,52.001,15142.0
2018-07-23 10:35:00,70.78,70.83,70.77,70.79,11366.0,52.001,52.0377,51.9937,52.0084,11366.0
2018-07-23 10:40:00,70.77,70.92,70.73,70.89,21837.0,51.9937,52.1039,51.9643,52.0818,21837.0
2018-07-23 10:45:00,70.87,70.97,70.84,70.93,30179.0,52.0671,52.1406,52.0451,52.1112,30179.0
2018-07-23 10:50:00,70.94,71.05,70.94,71.04,38856.0,52.1186,52.1994,52.1186,52.192,38856.0
2018-07-23 10:55:00,71.04,71.09,70.97,70.97,40153.0,52.192,52.2288,52.1406,52.1406,40153.0
2018-07-23 11:00:00,70.98,71.0,70.78,70.79,11580.0,52.1479,52.1626,52.001,52.0084,11580.0
2018-07-23 11:05:00,70.78,70.84,70.73,70.83,13161.0,52.001,52.0451,51.9643,52.0377,13161.0
2018-07-23 11:10:00,70.82,70.91,70.81,70.89,10823.0,52.0304,52.0965,52.023,52.0818,10823.0
2018-07-23 11:15:00,70.89,70.97,70.83,70.94,11931.0,52.0818,52.1406,52.0377,52.1186,11931.0
2018-07-23 11:20:00,70.92,70.92,70.82,70.82,9396.0,52.1039,52.1039,52.0304,52.0304,9396.0
2018-07-23 11:25:00,70.82,70.83,70.73,70.73,11169.0,52.0304,52.0377,51.9643,51.9643,11169.0
2018-07-23 11:30:00,70.72,70.73,70.64,70.64,17037.0,51.9569,51.9643,51.8981,51.8981,17037.0
2018-07-23 11:35:00,70.64,70.7,70.58,70.7,14055.0,51.8981,51.9422,51.8541,51.9422,14055.0
2018-07-23 11:40:00,70.7,70.72,70.65,70.66,12242.0,51.9422,51.9569,51.9055,51.9128,12242.0
2018-07-23 11:45:00,70.67,70.68,70.63,70.64,7066.0,51.9202,51.9275,51.8908,51.8981,7066.0
2018-07-23 11:50:00,70.64,70.64,70.56,70.61,14379.0,51.8981,51.8981,51.8394,51.8761,14379.0
2018-07-23 11:55:00,70.61,70.61,70.52,70.58,8636.0,51.8761,51.8761,51.81,51.8541,8636.0
2018-07-23 12:00:00,70.58,70.67,70.56,70.59,28616.0,51.8541,51.9202,51.8394,51.8614,28616.0
2018-07-23 12:05:00,70.6,70.73,70.59,70.71,12409.0,51.8688,51.9643,51.8614,51.9496,12409.0
2018-07-23 12:10:00,70.72,70.72,70.62,70.63,7740.0,51.9569,51.9569,51.8835,51.8908,7740.0
2018-07-23 12:15:00,70.64,70.67,70.61,70.67,8332.0,51.8981,51.9202,51.8761,51.9202,8332.0
2018-07-23 12:20:00,70.66,70.74,70.65,70.65,9495.0,51.9128,51.9716,51.9055,51.9055,9495.0
2018-07-23 12:25:00,70.66,70.68,70.62,70.63,8811.0,51.9128,51.9275,51.8835,51.8908,8811.0
2018-07-23 12:30:00,70.62,70.7,70.62,70.69,7075.0,51.8835,51.9422,51.8835,51.9349,7075.0
2018-07-23 12:35:00,70.69,70.73,70.68,70.72,4917.0,51.9349,51.9643,51.9275,51.9569,4917.0
2018-07-23 12:40:00,70.73,70.76,70.71,70.75,7594.0,51.9643,51.9863,51.9496,51.979,7594.0
2018-07-23 12:45:00,70.76,70.8,70.75,70.79,17180.0,51.9863,52.0157,51.979,52.0084,17180.0
2018-07-23 12:50:00,70.8,70.83,70.79,70.83,11824.0,52.0157,52.0377,52.0084,52.0377,11824.0
2018-07-23 12:55:00,70.83,70.86,70.82,70.86,13577.0,52.0377,52.0598,52.0304,52.0598,13577.0
2018-07-23 13:00:00,70.86,70.88,70.84,70.86,6941.0,52.0598,52.0745,52.0451,52.0598,6941.0
2018-07-23 13:05:00,70.86,70.87,70.81,70.85,15280.0,52.0598,52.0671,52.023,52.0524,15280.0
2018-07-23 13:10:00,70.82,70.84,70.8,70.82,8222.0,52.0304,52.0451,52.0157,52.0304,8222.0
2018-07-23 13:15:00,70.82,70.89,70.82,70.89,4950.0,52.0304,52.0818,52.0304,52.0818,4950.0
2018-07-23 13:20:00,70.88,70.89,70.81,70.84,29972.0,52.0745,52.0818,52.023,52.0451,29972.0
2018-07-23 13:25:00,70.84,70.86,70.81,70.81,5628.0,52.0451,52.0598,52.023,52.023,5628.0
2018-07-23 13:30:00,70.81,70.87,70.81,70.87,11609.0,52.023,52.0671,52.023,52.0671,11609.0
2018-07-23 13:35:00,70.87,70.97,70.86,70.95,21309.0,52.0671,52.1406,52.0598,52.1259,21309.0
2018-07-23 13:40:00,70.95,70.96,70.91,70.92,5963.0,52.1259,52.1332,52.0965,52.1039,5963.0
2018-07-23 13:45:00,70.91,70.92,70.9,70.92,4292.0,52.0965,52.1039,52.0892,52.1039,4292.0
2018-07-23 13:50:00,70.92,70.98,70.92,70.98,18453.0,52.1039,52.1479,52.1039,52.1479,18453.0
2018-07-23 13:55:00,70.99,71.06,70.99,71.04,16721.0,52.1553,52.2067,52.1553,52.192,16721.0
2018-07-23 14:00:00,71.06,71.06,70.99,71.06,13638.0,52.2067,52.2067,52.1553,52.2067,13638.0
2018-07-23 14:05:00,71.07,71.09,71.04,71.05,17405.0,52.2141,52.2288,52.192,52.1994,17405.0
2018-07-23 14:10:00,71.05,71.14,71.04,71.08,15517.0,52.1994,52.2655,52.192,52.2214,15517.0
2018-07-23 14:15:00,71.1,71.11,71.05,71.06,12260.0,52.2361,52.2435,52.1994,52.2067,12260.0
2018-07-23 14:20:00,71.05,71.07,71.04,71.06,19858.0,52.1994,52.2141,52.192,52.2067,19858.0
2018-07-23 14:25:00,71.06,71.17,71.05,71.16,20618.0,52.2067,52.2875,52.1994,52.2802,20618.0
2018-07-23 14:30:00,71.16,71.17,71.14,71.17,10465.0,52.2802,52.2875,52.2655,52.2875,10465.0
2018-07-23 14:35:00,71.17,71.18,71.15,71.17,11101.0,52.2875,52.2949,52.2728,52.2875,11101.0
2018-07-23 14:40:00,71.16,71.16,71.12,71.12,9816.0,52.2802,52.2802,52.2508,52.2508,9816.0
2018-07-23 14:45:00,71.11,71.11,71.06,71.09,19991.0,52.2435,52.2435,52.2067,52.2288,19991.0
2018-07-23 14:50:00,71.09,71.14,71.05,71.11,10098.0,52.2288,52.2655,52.1994,52.2435,10098.0
2018-07-23 14:55:00,71.11,71.13,71.08,71.12,10989.0,52.2435,52.2581,52.2214,52.2508,10989.0
2018-07-23 15:00:00,71.12,71.13,71.1,71.11,7699.0,52.2508,52.2581,52.2361,52.2435,7699.0
2018-07-23 15:05:00,71.12,71.15,71.11,71.14,12514.0,52.2508,52.2728,52.2435,52.2655,12514.0
2018-07-23 15:10:00,71.14,71.15,71.1,71.13,13320.0,52.2655,52.2728,52.2361,52.2581,13320.0
2018-07-23 15:15:00,71.12,71.17,71.11,71.16,12852.0,52.2508,52.2875,52.2435,52.2802,12852.0
2018-07-23 15:20:00,71.17,71.19,71.1,71.11,12716.0,52.2875,52.3022,52.2361,52.2435,12716.0
2018-07-23 15:25:00,71.12,71.13,71.05,71.06,18226.0,52.2508,52.2581,52.1994,52.2067,18226.0
2018-07-23 15:30:00,71.08,71.12,71.07,71.08,16628.0,52.2214,52.2508,52.2141,52.2214,16628.0
2018-07-23 15:35:00,71.07,71.17,71.07,71.14,39974.0,52.2141,52.2875,52.2141,52.2655,39974.0
2018-07-23 15:40:00,71.13,71.19,71.07,71.07,33162.0,52.2581,52.3022,52.2141,52.2141,33162.0
2018-07-23 15:45:00,71.08,71.19,71.08,71.18,52800.0,52.2214,52.3022,52.2214,52.2949,52800.0
2018-07-23 15:50:00,71.19,71.2,71.12,71.15,68483.0,52.3022,52.3096,52.2508,52.2728,68483.0
2018-07-23 15:55:00,71.15,71.19,70.98,71.01,289828.0,52.2728,52.3022,52.1479,52.17,289828.0
2018-07-24 09:30:00,70.58,70.63,70.0,70.02,92105.0,51.8541,51.8908,51.428,51.4426,92105.0
2018-07-24 09:35:00,70.08,70.11,69.88,69.97,100557.0,51.4867,51.5088,51.3398,51.4059,100557.0
2018-07-24 09:40:00,69.98,70.2,69.96,70.02,40200.0,51.4133,51.5749,51.3986,51.4426,40200.0
2018-07-24 09:45:00,70.02,70.07,69.96,70.07,107860.0,51.4426,51.4794,51.3986,51.4794,107860.0
2018-07-24 09:50:00,70.07,70.23,70.06,70.22,63860.0,51.4794,51.5969,51.472,51.5896,63860.0
2018-07-24 09:55:00,70.23,70.4,70.18,70.19,46364.0,51.5969,51.7218,51.5602,51.5675,46364.0
2018-07-24 10:00:00,70.21,70.42,70.21,70.4,37040.0,51.5822,51.7365,51.5822,51.7218,37040.0
2018-07-24 10:05:00,70.4,70.41,70.26,70.26,23795.0,51.7218,51.7292,51.619,51.619,23795.0
2018-07-24 10:10:00,70.26,70.29,70.05,70.05,28184.0,51.619,51.641,51.4647,51.4647,28184.0
2018-07-24 10:15:00,70.04,70.17,70.04,70.16,22576.0,51.4573,51.5528,51.4573,51.5455,22576.0
2018-07-24 10:20:00,70.17,70.36,70.17,70.3,18400.0,51.5528,51.6924,51.5528,51.6484,18400.0
2018-07-24 10:25:00,70.28,70.37,70.25,70.34,22936.0,51.6337,51.6998,51.6116,51.6777,22936.0
2018-07-24 10:30:00,70.33,70.36,70.19,70.27,19941.0,51.6704,51.6924,51.5675,51.6263,19941.0
2018-07-24 10:35:00,70.3,70.3,70.16,70.3,19828.0,51.6484,51.6484,51.5455,51.6484,19828.0
2018-07-24 10:40:00,70.31,70.37,70.28,70.32,17702.0,51.6557,51.6998,51.6337,51.663,17702.0
2018-07-24 10:45:00,70.34,70.44,70.34,70.42,19107.0,51.6777,51.7512,51.6777,51.7365,19107.0
2018-07-24 10:50:00,70.42,70.44,70.35,70.43,16693.0,51.7365,51.7512,51.6851,51.7439,16693.0
2018-07-24 10:55:00,70.41,70.43,70.31,70.43,26270.0,51.7292,51.7439,51.6557,51.7439,26270.0
2018-07-24 11:00:00,70.43,70.43,70.32,70.33,23663.0,51.7439,51.7439,51.663,51.6704,23663.0
2018-07-24 11:05:00,70.33,70.37,70.28,70.3,61175.0,51.6704,51.6998,51.6337,51.6484,61175.0
2018-07-24 11:10:00,70.3,70.46,70.29,70.29,50387.0,51.6484,51.7659,51.641,51.641,50387.0
2018-07-24 11:15:00,70.29,70.39,70.23,70.28,39366.0,51.641,51.7145,51.5969,51.6337,39366.0
2018-07-24 11:20:00,70.26,70.39,70.26,70.34,21166.0,51.619,51.7145,51.619,51.6777,21166.0
2018-07-24 11:25:00,70.35,70.4,70.33,70.37,19465.0,51.6851,51.7218,51.6704,51.6998,19465.0
2018-07-24 11:30:00,70.37,70.41,70.31,70.39,31641.0,51.6998,51.7292,51.6557,51.7145,31641.0
2018-07-24 11:35:00,70.4,70.53,70.38,70.44,20666.0,51.7218,51.8173,51.7071,51.7512,20666.0
2018-07-24 11:40:00,70.46,70.46,70.31,70.4,22674.0,51.7659,51.7659,51.6557,51.7218,22674.0
2018-07-24 11:45:00,70.43,70.49,70.39,70.47,22363.0,51.7439,51.7879,51.7145,51.7733,22363.0
2018-07-24 11:50:00,70.48,70.53,70.45,70.45,17311.0,51.7806,51.8173,51.7586,51.7586,17311.0
2018-07-24 11:55:00,70.46,70.52,70.46,70.48,18483.0,51.7659,51.81,51.7659,51.7806,18483.0
2018-07-24 12:00:00,70.49,70.57,70.43,70.56,36814.0,51.7879,51.8467,51.7439,51.8394,36814.0
2018-07-24 12:05:00,70.56,70.67,70.56,70.62,20490.0,51.8394,51.9202,51.8394,51.8835,20490.0
2018-07-24 12:10:00,70.62,70.77,70.6,70.76,41611.0,51.8835,51.9937,51.8688,51.9863,41611.0
2018-07-24 12:15:00,70.75,70.75,70.65,70.7,40207.0,51.979,51.979,51.9055,51.9422,40207.0
2018-07-24 12:20:00,70.7,70.72,70.59,70.6,33424.0,51.9422,51.9569,51.8614,51.8688,33424.0
2018-07-24 12:25:00,70.61,70.66,70.61,70.65,9861.0,51.8761,51.9128,51.8761,51.9055,9861.0
2018-07-24 12:30:00,70.65,70.71,70.63,70.64,12148.0,51.9055,51.9496,51.8908,51.8981,12148.0
2018-07-24 12:35:00,70.64,70.67,70.63,70.64,12541.0,51.8981,51.9202,51.8908,51.8981,12541.0
2018-07-24 12:40:00,70.64,70.73,70.64,70.7,16975.0,51.8981,51.9643,51.8981,51.9422,16975.0
2018-07-24 12:45:00,70.72,70.86,70.72,70.79,18731.0,51.9569,52.0598,51.9569,52.0084,18731.0
2018-07-24 12:50:00,70.8,70.84,70.74,70.74,11148.0,52.0157,52.0451,51.9716,51.9716,11148.0
2018-07-24 12:55:00,70.74,70.82,70.71,70.82,15112.0,51.9716,52.0304,51.9496,52.0304,15112.0
2018-07-24 13:00:00,70.81,70.9,70.81,70.9,11647.0,52.023,52.0892,52.023,52.0892,11647.0
2018-07-24 13:05:00,70.91,70.94,70.78,70.78,14751.0,52.0965,52.1186,52.001,52.001,14751.0
2018-07-24 13:10:00,70.76,70.81,70.71,70.71,12929.0,51.9863,52.023,51.9496,51.9496,12929.0
2018-07-24 13:15:00,70.71,70.74,70.65,70.7,16691.0,51.9496,51.9716,51.9055,51.9422,16691.0
2018-07-24 13:20:00,70.72,70.72,70.67,70.71,10189.0,51.9569,51.9569,51.9202,51.9496,10189.0
2018-07-24 13:25:00,70.71,70.77,70.7,70.72,11697.0,51.9496,51.9937,51.9422,51.9569,11697.0
2018-07-24 13:30:00,70.73,70.74,70.65,70.68,18285.0,51.9643,51.9716,51.9055,51.9275,18285.0
2018-07-24 13:35:00,70.69,70.74,70.64,70.67,16688.0,51.9349,51.9716,51.8981,51.9202,16688.0
2018-07-24 13:40:00,70.68,70.73,70.66,70.72,14847.0,51.9275,51.9643,51.9128,51.9569,14847.0
2018-07-24 13:45:00,70.72,70.72,70.63,70.67,14923.0,51.9569,51.9569,51.8908,51.9202,14923.0
2018-07-24 13:50:00,70.66,70.66,70.6,70.66,11397.0,51.9128,51.9128,51.8688,51.9128,11397.0
2018-07-24 13:55:00,70.66,70.74,70.65,70.72,14172.0,51.9128,51.9716,51.9055,51.9569,14172.0
2018-07-24 14:00:00,70.71,70.73,70.64,70.66,29950.0,51.9496,51.9643,51.8981,51.9128,29950.0
2018-07-24 14:05:00,70.65,70.7,70.63,70.66,27269.0,51.9055,51.9422,51.8908,51.9128,27269.0
2018-07-24 14:10:00,70.65,70.65,70.55,70.55,18974.0,51.9055,51.9055,51.832,51.832,18974.0
2018-07-24 14:15:00,70.56,70.76,70.56,70.7,34730.0,51.8394,51.9863,51.8394,51.9422,34730.0
2018-07-24 14:20:00,70.7,70.77,70.69,70.73,16155.0,51.9422,51.9937,51.9349,51.9643,16155.0
2018-07-24 14:25:00,70.72,70.75,70.67,70.69,17161.0,51.9569,51.979,51.9202,51.9349,17161.0
2018-07-24 14:30:00,70.68,70.74,70.68,70.7,20296.0,51.9275,51.9716,51.9275,51.9422,20296.0
2018-07-24 14:35:00,70.71,70.72,70.64,70.66,13016.0,51.9496,51.9569,51.8981,51.9128,13016.0
2018-07-24 14:40:00,70.68,70.75,70.67,70.7,15733.0,51.9275,51.979,51.9202,51.9422,15733.0
2018-07-24 14:45:00,70.69,70.71,70.62,70.62,21844.0,51.9349,51.9496,51.8835,51.8835,21844.0
2018-07-24 14:50:00,70.62,70.74,70.59,70.73,20109.0,51.8835,51.9716,51.8614,51.9643,20109.0
2018-07-24 14:55:00,70.73,70.74,70.67,70.74,25561.0,51.9643,51.9716,51.9202,51.9716,25561.0
2018-07-24 15:00:00,70.73,70.77,70.7,70.75,14065.0,51.9643,51.9937,51.9422,51.979,14065.0
2018-07-24 15:05:00,70.75,70.8,70.74,70.79,13188.0,51.979,52.0157,51.9716,52.0084,13188.0
2018-07-24 15:10:00,70.79,70.83,70.76,70.77,28721.0,52.0084,52.0377,51.9863,51.9937,28721.0
2018-07-24 15:15:00,70.76,70.83,70.75,70.82,17567.0,51.9863,52.0377,51.979,52.0304,17567.0
2018-07-24 15:20:00,70.82,70.84,70.78,70.8,22767.0,52.0304,52.0451,52.001,52.0157,22767.0
2018-07-24 15:25:00,70.8,70.87,70.8,70.84,48451.0,52.0157,52.0671,52.0157,52.0451,48451.0
2018-07-24 15:30:00,70.84,71.0,70.84,70.97,73799.0,52.0451,52.1626,52.0451,52.1406,73799.0
2018-07-24 15:35:00,70.96,71.11,70.92,71.03,74371.0,52.1332,52.2435,52.1039,52.1847,74371.0
2018-07-24 15:40:00,71.03,71.04,70.83,70.88,86580.0,52.1847,52.192,52.0377,52.0745,86580.0
2018-07-24 15:45:00,70.87,70.88,70.79,70.84,65728.0,52.0671,52.0745,52.0084,52.0451,65728.0
2018-07-24 15:50:00,70.85,70.95,70.84,70.95,75019.0,52.0524,52.1259,52.0451,52.1259,75019.0
2018-07-24 15:55:00,70.95,71.0,70.85,70.91,249973.0,52.1259,52.1626,52.0524,52.0965,249973.0
2018-07-25 09:30:00,70.93,71.0,70.5,70.63,54487.0,52.1112,52.1626,51.7953,51.8908,54487.0
2018-07-25 09:35:00,70.69,70.77,70.48,70.75,28160.0,51.9349,51.9937,51.7806,51.979,28160.0
2018-07-25 09:40:00,70.76,71.16,70.75,71.14,57327.0,51.9863,52.2802,51.979,52.2655,57327.0
2018-07-25 09:45:00,71.14,71.18,70.91,70.91,34807.0,52.2655,52.2949,52.0965,52.0965,34807.0
2018-07-25 09:50:00,70.91,71.11,70.82,71.09,18597.0,52.0965,52.2435,52.0304,52.2288,18597.0
2018-07-25 09:55:00,71.08,71.2,71.0,71.0,17491.0,52.2214,52.3096,52.1626,52.1626,17491.0
2018-07-25 10:00:00,71.0,71.16,71.0,71.12,22983.0,52.1626,52.2802,52.1626,52.2508,22983.0
2018-07-25 10:05:00,71.12,71.2,71.1,71.11,21112.0,52.2508,52.3096,52.2361,52.2435,21112.0
2018-07-25 10:10:00,71.12,71.27,71.11,71.19,19327.0,52.2508,52.361,52.2435,52.3022,19327.0
2018-07-25 10:15:00,71.17,71.26,71.16,71.25,19084.0,52.2875,52.3537,52.2802,52.3463,19084.0
2018-07-25 10:20:00,71.25,71.34,71.2,71.32,23007.0,52.3463,52.4124,52.3096,52.3977,23007.0
2018-07-25 10:25:00,71.32,71.39,71.26,71.31,31524.0,52.3977,52.4492,52.3537,52.3904,31524.0
2018-07-25 10:30:00,71.31,71.34,71.27,71.32,24911.0,52.3904,52.4124,52.361,52.3977,24911.0
2018-07-25 10:35:00,71.34,71.34,71.18,71.18,31110.0,52.4124,52.4124,52.2949,52.2949,31110.0
2018-07-25 10:40:00,71.18,71.33,71.16,71.31,34547.0,52.2949,52.4051,52.2802,52.3904,34547.0
2018-07-25 10:45:00,71.31,71.36,71.25,71.28,20400.0,52.3904,52.4271,52.3463,52.3683,20400.0
2018-07-25 10:50:00,71.28,71.42,71.24,71.36,26470.0,52.3683,52.4712,52.339,52.4271,26470.0
2018-07-25 10:55:00,71.38,71.38,71.21,71.28,33128.0,52.4418,52.4418,52.3169,52.3683,33128.0
2018-07-25 11:00:00,71.29,71.35,71.27,71.3,23260.0,52.3757,52.4198,52.361,52.383,23260.0
2018-07-25 11:05:00,71.3,71.49,71.3,71.49,38513.0,52.383,52.5226,52.383,52.5226,38513.0
2018-07-25 11:10:00,71.49,71.5,71.34,71.35,31086.0,52.5226,52.53,52.4124,52.4198,31086.0
2018-07-25 11:15:00,71.36,71.4,71.3,71.34,15699.0,52.4271,52.4565,52.383,52.4124,15699.0
2018-07-25 11:20:00,71.34,71.38,71.31,71.34,17103.0,52.4124,52.4418,52.3904,52.4124,17103.0
2018-07-25 11:25:00,71.33,71.36,71.22,71.22,14700.0,52.4051,52.4271,52.3243,52.3243,14700.0
2018-07-25 11:30:00,71.22,71.26,71.19,71.25,15290.0,52.3243,52.3537,52.3022,52.3463,15290.0
2018-07-25 11:35:00,71.26,71.3,71.21,71.25,22458.0,52.3537,52.383,52.3169,52.3463,22458.0
2018-07-25 11:40:00,71.24,71.27,71.13,71.13,21514.0,52.339,52.361,52.2581,52.2581,21514.0
2018-07-25 11:45:00,71.14,71.16,71.09,71.1,22731.0,52.2655,52.2802,52.2288,52.2361,22731.0
2018-07-25 11:50:00,71.09,71.09,71.01,71.05,21144.0,52.2288,52.2288,52.17,52.1994,21144.0
2018-07-25 11:55:00,71.05,71.07,71.0,71.03,8357.0,52.1994,52.2141,52.1626,52.1847,8357.0
2018-07-25 12:00:00,71.01,71.02,70.91,70.93,13543.0,52.17,52.1773,52.0965,52.1112,13543.0
2018-07-25 12:05:00,70.92,70.94,70.88,70.89,10255.0,52.1039,52.1186,52.0745,52.0818,10255.0
2018-07-25 12:10:00,70.89,70.89,70.85,70.89,6589.0,52.0818,52.0818,52.0524,52.0818,6589.0
2018-07-25 12:15:00,70.9,70.92,70.83,70.9,11405.0,52.0892,52.1039,52.0377,52.0892,11405.0
2018-07-25 12:20:00,70.91,70.91,70.81,70.83,10748.0,52.0965,52.0965,52.023,52.0377,10748.0
2018-07-25 12:25:00,70.84,70.86,70.82,70.84,5979.0,52.0451,52.0598,52.0304,52.0451,5979.0
2018-07-25 12:30:00,70.83,70.85,70.8,70.82,15753.0,52.0377,52.0524,52.0157,52.0304,15753.0
2018-07-25 12:35:00,70.81,70.84,70.79,70.79,9433.0,52.023,52.0451,52.0084,52.0084,9433.0
2018-07-25 12:40:00,70.79,70.85,70.77,70.84,9062.0,52.0084,52.0524,51.9937,52.0451,9062.0
2018-07-25 12:45:00,70.84,70.9,70.84,70.89,16414.0,52.0451,52.0892,52.0451,52.0818,16414.0
2018-07-25 12:50:00,70.9,70.93,70.89,70.92,25773.0,52.0892,52.1112,52.0818,52.1039,25773.0
2018-07-25 12:55:00,70.92,70.96,70.91,70.92,10353.0,52.1039,52.1332,52.0965,52.1039,10353.0
2018-07-25 13:00:00,70.92,70.94,70.89,70.9,12842.0,52.1039,52.1186,52.0818,52.0892,12842.0
2018-07-25 13:05:00,70.9,70.95,70.89,70.95,9158.0,52.0892,52.1259,52.0818,52.1259,9158.0
2018-07-25 13:10:00,70.95,70.95,70.89,70.89,11292.0,52.1259,52.1259,52.0818,52.0818,11292.0
2018-07-25 13:15:00,70.89,70.91,70.83,70.84,6074.0,52.0818,52.0965,52.0377,52.0451,6074.0
2018-07-25 13:20:00,70.84,70.9,70.84,70.9,6863.0,52.0451,52.0892,52.0451,52.0892,6863.0
2018-07-25 13:25:00,70.9,70.9,70.81,70.83,12689.0,52.0892,52.0892,52.023,52.0377,12689.0
2018-07-25 13:30:00,70.83,70.84,70.77,70.82,13138.0,52.0377,52.0451,51.9937,52.0304,13138.0
2018-07-25 13:35:00,70.81,70.84,70.75,70.83,19499.0,52.023,52.0451,51.979,52.0377,19499.0
2018-07-25 13:40:00,70.85,70.92,70.85,70.9,10896.0,52.0524,52.1039,52.0524,52.0892,10896.0
2018-07-25 13:45:00,70.92,70.99,70.92,70.96,11191.0,52.1039,52.1553,52.1039,52.1332,11191.0
2018-07-25 13:50:00,70.97,70.99,70.95,70.97,6834.0,52.1406,52.1553,52.1259,52.1406,6834.0
2018-07-25 13:55:00,70.96,70.99,70.96,70.97,5957.0,52.1332,52.1553,52.1332,52.1406,5957.0
2018-07-25 14:00:00,70.97,71.02,70.93,70.98,11725.0,52.1406,52.1773,52.1112,52.1479,11725.0
2018-07-25 14:05:00,70.97,71.0,70.93,70.94,11656.0,52.1406,52.1626,52.1112,52.1186,11656.0
2018-07-25 14:10:00,70.93,70.94,70.87,70.9,8703.0,52.1112,52.1186,52.0671,52.0892,8703.0
2018-07-25 14:15:00,70.91,70.94,70.88,70.93,17783.0,52.0965,52.1186,52.0745,52.1112,17783.0
2018-07-25 14:20:00,70.93,70.94,70.86,70.88,10518.0,52.1112,52.1186,52.0598,52.0745,10518.0
2018-07-25 14:25:00,70.88,70.9,70.84,70.9,18616.0,52.0745,52.0892,52.0451,52.0892,18616.0
2018-07-25 14:30:00,70.89,70.92,70.88,70.92,8431.0,52.0818,52.1039,52.0745,52.1039,8431.0
2018-07-25 14:35:00,70.92,70.93,70.88,70.91,8985.0,52.1039,52.1112,52.0745,52.0965,8985.0
2018-07-25 14:40:00,70.9,70.94,70.85,70.94,12477.0,52.0892,52.1186,52.0524,52.1186,12477.0
2018-07-25 14:45:00,70.94,71.04,70.93,71.03,16442.0,52.1186,52.192,52.1112,52.1847,16442.0
2018-07-25 14:50:00,71.02,71.05,70.96,70.96,14455.0,52.1773,52.1994,52.1332,52.1332,14455.0
2018-07-25 14:55:00,70.95,71.01,70.94,71.0,8741.0,52.1259,52.17,52.1186,52.1626,8741.0
2018-07-25 15:00:00,71.01,71.03,70.97,70.98,10810.0,52.17,52.1847,52.1406,52.1479,10810.0
2018-07-25 15:05:00,70.98,70.98,70.95,70.96,10441.0,52.1479,52.1479,52.1259,52.1332,10441.0
2018-07-25 15:10:00,70.97,71.01,70.97,70.97,10471.0,52.1406,52.17,52.1406,52.1406,10471.0
2018-07-25 15:15:00,70.97,70.97,70.87,70.88,21135.0,52.1406,52.1406,52.0671,52.0745,21135.0
2018-07-25 15:20:00,70.87,70.89,70.82,70.85,22922.0,52.0671,52.0818,52.0304,52.0524,22922.0
2018-07-25 15:25:00,70.85,70.94,70.83,70.92,18317.0,52.0524,52.1186,52.0377,52.1039,18317.0
2018-07-25 15:30:00,70.92,70.93,70.84,70.85,35595.0,52.1039,52.1112,52.0451,52.0524,35595.0
2018-07-25 15:35:00,70.86,71.01,70.85,70.97,37089.0,52.0598,52.17,52.0524,52.1406,37089.0
2018-07-25 15:40:00,70.97,70.98,70.85,70.92,38154.0,52.1406,52.1479,52.0524,52.1039,38154.0
2018-07-25 15:45:00,70.92,70.93,70.85,70.93,51261.0,52.1039,52.1112,52.0524,52.1112,51261.0
2018-07-25 15:50:00,70.94,71.11,70.92,71.09,74621.0,52.1186,52.2435,52.1039,52.2288,74621.0
2018-07-25 15:55:00,71.09,71.11,70.92,71.03,133356.0,52.2288,52.2435,52.1039,52.1847,133356.0
2018-07-26 09:30:00,71.46,71.55,71.29,71.46,55447.0,52.5006,52.5667,52.3757,52.5006,55447.0
2018-07-26 09:35:00,71.47,71.49,71.19,71.36,19151.0,52.5079,52.5226,52.3022,52.4271,19151.0
2018-07-26 09:40:00,71.36,71.49,71.25,71.29,18644.0,52.4271,52.5226,52.3463,52.3757,18644.0
2018-07-26 09:45:00,71.31,71.49,71.24,71.48,22120.0,52.3904,52.5226,52.339,52.5153,22120.0
2018-07-26 09:50:00,71.47,71.48,71.32,71.36,22305.0,52.5079,52.5153,52.3977,52.4271,22305.0
2018-07-26 09:55:00,71.34,71.57,71.34,71.51,13542.0,52.4124,52.5814,52.4124,52.5373,13542.0
2018-07-26 10:00:00,71.5,71.59,71.4,71.57,22879.0,52.53,52.5961,52.4565,52.5814,22879.0
2018-07-26 10:05:00,71.58,71.58,71.46,71.46,13705.0,52.5888,52.5888,52.5006,52.5006,13705.0
2018-07-26 10:10:00,71.46,71.51,71.33,71.42,14589.0,52.5006,52.5373,52.4051,52.4712,14589.0
2018-07-26 10:15:00,71.42,71.42,71.25,71.31,14067.0,52.4712,52.4712,52.3463,52.3904,14067.0
2018-07-26 10:20:00,71.31,71.36,71.21,71.23,19936.0,52.3904,52.4271,52.3169,52.3316,19936.0
2018-07-26 10:25:00,71.24,71.29,71.22,71.28,11111.0,52.339,52.3757,52.3243,52.3683,11111.0
2018-07-26 10:30:00,71.27,71.35,71.26,71.32,11334.0,52.361,52.4198,52.3537,52.3977,11334.0
2018-07-26 10:35:00,71.31,71.51,71.31,71.47,9562.0,52.3904,52.5373,52.3904,52.5079,9562.0
2018-07-26 10:40:00,71.47,71.58,71.42,71.48,10405.0,52.5079,52.5888,52.4712,52.5153,10405.0
2018-07-26 10:45:00,71.47,71.55,71.43,71.53,11777.0,52.5079,52.5667,52.4786,52.552,11777.0
2018-07-26 10:50:00,71.52,71.55,71.39,71.4,19223.0,52.5447,52.5667,52.4492,52.4565,19223.0
2018-07-26 10:55:00,71.4,71.51,71.4,71.51,10682.0,52.4565,52.5373,52.4565,52.5373,10682.0
2018-07-26 11:00:00,71.5,71.51,71.33,71.34,12904.0,52.53,52.5373,52.4051,52.4124,12904.0
2018-07-26 11:05:00,71.35,71.37,71.21,71.21,10617.0,52.4198,52.4345,52.3169,52.3169,10617.0
2018-07-26 11:10:00,71.21,71.27,71.2,71.27,9183.0,52.3169,52.361,52.3096,52.361,9183.0
2018-07-26 11:15:00,71.27,71.27,71.12,71.2,17455.0,52.361,52.361,52.2508,52.3096,17455.0
2018-07-26 11:20:00,71.2,71.22,71.13,71.14,7026.0,52.3096,52.3243,52.2581,52.2655,7026.0
2018-07-26 11:25:00,71.16,71.23,71.16,71.23,12379.0,52.2802,52.3316,52.2802,52.3316,12379.0
2018-07-26 11:30:00,71.23,71.24,71.07,71.07,18176.0,52.3316,52.339,52.2141,52.2141,18176.0
2018-07-26 11:35:00,71.08,71.12,71.02,71.08,11970.0,52.2214,52.2508,52.1773,52.2214,11970.0
2018-07-26 11:40:00,71.1,71.19,71.09,71.16,11107.0,52.2361,52.3022,52.2288,52.2802,11107.0
2018-07-26 11:45:00,71.15,71.23,71.12,71.23,10046.0,52.2728,52.3316,52.2508,52.3316,10046.0
2018-07-26 11:50:00,71.27,71.27,71.17,71.19,15427.0,52.361,52.361,52.2875,52.3022,15427.0
2018-07-26 11:55:00,71.2,71.25,71.16,71.16,10829.0,52.3096,52.3463,52.2802,52.2802,10829.0
2018-07-26 12:00:00,71.16,71.24,71.16,71.23,11974.0,52.2802,52.339,52.2802,52.3316,11974.0
2018-07-26 12:05:00,71.24,71.3,71.24,71.29,9937.0,52.339,52.383,52.339,52.3757,9937.0
2018-07-26 12:10:00,71.29,71.3,71.23,71.24,9431.0,52.3757,52.383,52.3316,52.339,9431.0
2018-07-26 12:15:00,71.25,71.28,71.22,71.26,8344.0,52.3463,52.3683,52.3243,52.3537,8344.0
2018-07-26 12:20:00,71.26,71.3,71.22,71.27,14956.0,52.3537,52.383,52.3243,52.361,14956.0
2018-07-26 12:25:00,71.27,71.28,71.18,71.2,9822.0,52.361,52.3683,52.2949,52.3096,9822.0
2018-07-26 12:30:00,71.2,71.21,71.15,71.19,8207.0,52.3096,52.3169,52.2728,52.3022,8207.0
2018-07-26 12:35:00,71.19,71.21,71.17,71.2,7788.0,52.3022,52.3169,52.2875,52.3096,7788.0
2018-07-26 12:40:00,71.2,71.22,71.17,71.17,5355.0,52.3096,52.3243,52.2875,52.2875,5355.0
2018-07-26 12:45:00,71.16,71.18,71.1,71.11,10740.0,52.2802,52.2949,52.2361,52.2435,10740.0
2018-07-26 12:50:00,71.11,71.18,71.11,71.14,6830.0,52.2435,52.2949,52.2435,52.2655,6830.0
2018-07-26 12:55:00,71.14,71.21,71.13,71.14,8316.0,52.2655,52.3169,52.2581,52.2655,8316.0
2018-07-26 13:00:00,71.14,71.18,71.13,71.15,6412.0,52.2655,52.2949,52.2581,52.2728,6412.0
2018-07-26 13:05:00,71.14,71.15,71.08,71.08,9037.0,52.2655,52.2728,52.2214,52.2214,9037.0
2018-07-26 13:10:00,71.09,71.11,71.05,71.08,15309.0,52.2288,52.2435,52.1994,52.2214,15309.0
2018-07-26 13:15:00,71.08,71.13,71.08,71.08,15592.0,52.2214,52.2581,52.2214,52.2214,15592.0
2018-07-26 13:20:00,71.08,71.08,71.04,71.04,5870.0,52.2214,52.2214,52.192,52.192,5870.0
2018-07-26 13:25:00,71.04,71.09,71.01,71.03,12341.0,52.192,52.2288,52.17,52.1847,12341.0
2018-07-26 13:30:00,71.04,71.07,71.01,71.04,10295.0,52.192,52.2141,52.17,52.192,10295.0
2018-07-26 13:35:00,71.05,71.05,70.98,71.02,19348.0,52.1994,52.1994,52.1479,52.1773,19348.0
2018-07-26 13:40:00,71.02,71.05,70.98,71.03,18174.0,52.1773,52.1994,52.1479,52.1847,18174.0
2018-07-26 13:45:00,71.03,71.22,71.02,71.21,47537.0,52.1847,52.3243,52.1773,52.3169,47537.0
2018-07-26 13:50:00,71.21,71.24,71.19,71.21,14479.0,52.3169,52.339,52.3022,52.3169,14479.0
2018-07-26 13:55:00,71.21,71.22,71.08,71.08,15294.0,52.3169,52.3243,52.2214,52.2214,15294.0
2018-07-26 14:00:00,71.08,71.14,71.07,71.09,9477.0,52.2214,52.2655,52.2141,52.2288,9477.0
2018-07-26 14:05:00,71.08,71.19,71.08,71.19,12623.0,52.2214,52.3022,52.2214,52.3022,12623.0
2018-07-26 14:10:00,71.2,71.21,71.16,71.18,14154.0,52.3096,52.3169,52.2802,52.2949,14154.0
2018-07-26 14:15:00,71.18,71.3,71.17,71.28,10373.0,52.2949,52.383,52.2875,52.3683,10373.0
2018-07-26 14:20:00,71.28,71.29,71.23,71.24,12707.0,52.3683,52.3757,52.3316,52.339,12707.0
2018-07-26 14:25:00,71.23,71.24,71.18,71.23,12819.0,52.3316,52.339,52.2949,52.3316,12819.0
2018-07-26 14:30:00,71.25,71.25,71.17,71.22,12431.0,52.3463,52.3463,52.2875,52.3243,12431.0
2018-07-26 14:35:00,71.23,71.24,71.19,71.19,14037.0,52.3316,52.339,52.3022,52.3022,14037.0
2018-07-26 14:40:00,71.2,71.22,71.14,71.16,14686.0,52.3096,52.3243,52.2655,52.2802,14686.0
2018-07-26 14:45:00,71.16,71.2,71.15,71.2,11671.0,52.2802,52.3096,52.2728,52.3096,11671.0
2018-07-26 14:50:00,71.2,71.29,71.18,71.28,12830.0,52.3096,52.3757,52.2949,52.3683,12830.0
2018-07-26 14:55:00,71.27,71.36,71.27,71.31,25579.0,52.361,52.4271,52.361,52.3904,25579.0
2018-07-26 15:00:00,71.31,71.33,71.27,71.28,17652.0,52.3904,52.4051,52.361,52.3683,17652.0
2018-07-26 15:05:00,71.28,71.28,71.18,71.19,16011.0,52.3683,52.3683,52.2949,52.3022,16011.0
2018-07-26 15:10:00,71.18,71.28,71.14,71.26,26197.0,52.2949,52.3683,52.2655,52.3537,26197.0
2018-07-26 15:15:00,71.25,71.31,71.24,71.3,17381.0,52.3463,52.3904,52.339,52.383,17381.0
2018-07-26 15:20:00,71.29,71.4,71.27,71.37,19892.0,52.3757,52.4565,52.361,52.4345,19892.0
2018-07-26 15:25:00,71.36,71.44,71.34,71.44,13852.0,52.4271,52.4859,52.4124,52.4859,13852.0
2018-07-26 15:30:00,71.44,71.52,71.4,71.5,28627.0,52.4859,52.5447,52.4565,52.53,28627.0
2018-07-26 15:35:00,71.5,71.56,71.49,71.53,27436.0,52.53,52.5741,52.5226,52.552,27436.0
2018-07-26 15:40:00,71.53,71.53,71.48,71.5,41661.0,52.552,52.552,52.5153,52.53,41661.0
2018-07-26 15:45:00,71.5,71.59,71.47,71.5,53648.0,52.53,52.5961,52.5079,52.53,53648.0
2018-07-26 15:50:00,71.49,71.59,71.48,71.59,67591.0,52.5226,52.5961,52.5153,52.5961,67591.0
2018-07-26 15:55:00,71.59,71.59,71.47,71.5,202281.0,52.5961,52.5961,52.5079,52.53,202281.0
2018-07-27 09:30:00,71.55,71.7,71.33,71.44,51379.0,52.5667,52.6769,52.4051,52.4859,51379.0
2018-07-27 09:35:00,71.49,71.52,71.35,71.4,33394.0,52.5226,52.5447,52.4198,52.4565,33394.0
2018-07-27 09:40:00,71.4,71.51,71.34,71.5,26074.0,52.4565,52.5373,52.4124,52.53,26074.0
2018-07-27 09:45:00,71.52,71.56,71.44,71.44,22577.0,52.5447,52.5741,52.4859,52.4859,22577.0
2018-07-27 09:50:00,71.44,71.44,71.32,71.37,37190.0,52.4859,52.4859,52.3977,52.4345,37190.0
2018-07-27 09:55:00,71.36,71.56,71.34,71.54,21327.0,52.4271,52.5741,52.4124,52.5594,21327.0
2018-07-27 10:00:00,71.55,71.62,71.47,71.57,36240.0,52.5667,52.6181,52.5079,52.5814,36240.0
2018-07-27 10:05:00,71.56,71.64,71.5,71.63,17947.0,52.5741,52.6328,52.53,52.6255,17947.0
2018-07-27 10:10:00,71.63,71.7,71.59,71.69,22301.0,52.6255,52.6769,52.5961,52.6696,22301.0
2018-07-27 10:15:00,71.7,71.72,71.53,71.53,26508.0,52.6769,52.6916,52.552,52.552,26508.0
2018-07-27 10:20:00,71.53,71.55,71.46,71.53,19581.0,52.552,52.5667,52.5006,52.552,19581.0
2018-07-27 10:25:00,71.55,71.55,71.39,71.42,23331.0,52.5667,52.5667,52.4492,52.4712,23331.0
2018-07-27 10:30:00,71.43,71.46,71.38,71.39,21110.0,52.4786,52.5006,52.4418,52.4492,21110.0
2018-07-27 10:35:00,71.4,71.41,71.31,71.34,19902.0,52.4565,52.4639,52.3904,52.4124,19902.0
2018-07-27 10:40:00,71.35,71.35,71.27,71.28,24158.0,52.4198,52.4198,52.361,52.3683,24158.0
2018-07-27 10:45:00,71.27,71.3,71.24,71.3,17985.0,52.361,52.383,52.339,52.383,17985.0
2018-07-27 10:50:00,71.3,71.36,71.22,71.26,22679.0,52.383,52.4271,52.3243,52.3537,22679.0
2018-07-27 10:55:00,71.25,71.26,71.15,71.18,16989.0,52.3463,52.3537,52.2728,52.2949,16989.0
2018-07-27 11:00:00,71.19,71.19,71.07,71.08,23727.0,52.3022,52.3022,52.2141,52.2214,23727.0
2018-07-27 11:05:00,71.12,71.17,71.06,71.08,22288.0,52.2508,52.2875,52.2067,52.2214,22288.0
2018-07-27 11:10:00,71.09,71.1,70.99,71.01,26647.0,52.2288,52.2361,52.1553,52.17,26647.0
2018-07-27 11:15:00,71.01,71.05,70.98,71.04,34239.0,52.17,52.1994,52.1479,52.192,34239.0
2018-07-27 11:20:00,71.03,71.09,71.02,71.08,23205.0,52.1847,52.2288,52.1773,52.2214,23205.0
2018-07-27 11:25:00,71.07,71.14,71.04,71.11,18911.0,52.2141,52.2655,52.192,52.2435,18911.0
2018-07-27 11:30:00,71.12,71.19,71.11,71.13,16755.0,52.2508,52.3022,52.2435,52.2581,16755.0
2018-07-27 11:35:00,71.12,71.23,71.12,71.19,19930.0,52.2508,52.3316,52.2508,52.3022,19930.0
2018-07-27 11:40:00,71.19,71.28,71.18,71.25,11005.0,52.3022,52.3683,52.2949,52.3463,11005.0
2018-07-27 11:45:00,71.26,71.31,71.26,71.27,15930.0,52.3537,52.3904,52.3537,52.361,15930.0
2018-07-27 11:50:00,71.27,71.31,71.1,71.12,27674.0,52.361,52.3904,52.2361,52.2508,27674.0
2018-07-27 11:55:00,71.12,71.14,71.05,71.13,19821.0,52.2508,52.2655,52.1994,52.2581,19821.0
2018-07-27 12:00:00,71.14,71.16,71.11,71.16,17246.0,52.2655,52.2802,52.2435,52.2802,17246.0
2018-07-27 12:05:00,71.17,71.17,71.13,71.14,10008.0,52.2875,52.2875,52.2581,52.2655,10008.0
2018-07-27 12:10:00,71.15,71.15,71.1,71.11,13335.0,52.2728,52.2728,52.2361,52.2435,13335.0
2018-07-27 12:15:00,71.12,71.15,71.1,71.1,12170.0,52.2508,52.2728,52.2361,52.2361,12170.0
2018-07-27 12:20:00,71.09,71.15,71.07,71.14,9420.0,52.2288,52.2728,52.2141,52.2655,9420.0
2018-07-27 12:25:00,71.14,71.23,71.11,71.23,18347.0,52.2655,52.3316,52.2435,52.3316,18347.0
2018-07-27 12:30:00,71.23,71.27,71.2,71.26,15380.0,52.3316,52.361,52.3096,52.3537,15380.0
2018-07-27 12:35:00,71.27,71.35,71.26,71.31,17315.0,52.361,52.4198,52.3537,52.3904,17315.0
2018-07-27 12:40:00,71.32,71.39,71.29,71.37,15237.0,52.3977,52.4492,52.3757,52.4345,15237.0
2018-07-27 12:45:00,71.38,71.39,71.33,71.35,13447.0,52.4418,52.4492,52.4051,52.4198,13447.0
2018-07-27 12:50:00,71.36,71.46,71.36,71.39,16741.0,52.4271,52.5006,52.4271,52.4492,16741.0
2018-07-27 12:55:00,71.38,71.47,71.37,71.46,8554.0,52.4418,52.5079,52.4345,52.5006,8554.0
2018-07-27 13:00:00,71.45,71.62,71.44,71.62,21534.0,52.4932,52.6181,52.4859,52.6181,21534.0
2018-07-27 13:05:00,71.61,71.61,71.42,71.43,16514.0,52.6108,52.6108,52.4712,52.4786,16514.0
2018-07-27 13:10:00,71.42,71.42,71.28,71.32,16639.0,52.4712,52.4712,52.3683,52.3977,16639.0
2018-07-27 13:15:00,71.33,71.33,71.23,71.28,12428.0,52.4051,52.4051,52.3316,52.3683,12428.0
2018-07-27 13:20:00,71.29,71.33,71.26,71.27,19132.0,52.3757,52.4051,52.3537,52.361,19132.0
2018-07-27 13:25:00,71.27,71.28,71.21,71.28,9163.0,52.361,52.3683,52.3169,52.3683,9163.0
2018-07-27 13:30:00,71.29,71.3,71.2,71.22,17255.0,52.3757,52.383,52.3096,52.3243,17255.0
2018-07-27 13:35:00,71.21,71.22,71.13,71.21,14493.0,52.3169,52.3243,52.2581,52.3169,14493.0
2018-07-27 13:40:00,71.21,71.21,71.14,71.17,11737.0,52.3169,52.3169,52.2655,52.2875,11737.0
2018-07-27 13:45:00,71.18,71.2,71.11,71.13,14020.0,52.2949,52.3096,52.2435,52.2581,14020.0
2018-07-27 13:50:00,71.12,71.12,71.03,71.06,13295.0,52.2508,52.2508,52.1847,52.2067,13295.0
2018-07-27 13:55:00,71.07,71.07,70.98,71.02,21397.0,52.2141,52.2141,52.1479,52.1773,21397.0
2018-07-27 14:00:00,71.02,71.04,70.99,71.03,12895.0,52.1773,52.192,52.1553,52.1847,12895.0
2018-07-27 14:05:00,71.03,71.06,70.95,70.96,15941.0,52.1847,52.2067,52.1259,52.1332,15941.0
2018-07-27 14:10:00,70.95,71.08,70.95,71.05,68446.0,52.1259,52.2214,52.1259,52.1994,68446.0
2018-07-27 14:15:00,71.06,71.06,70.97,71.04,17023.0,52.2067,52.2067,52.1406,52.192,17023.0
2018-07-27 14:20:00,71.05,71.14,71.03,71.14,10028.0,52.1994,52.2655,52.1847,52.2655,10028.0
2018-07-27 14:25:00,71.14,71.16,71.08,71.13,13722.0,52.2655,52.2802,52.2214,52.2581,13722.0
2018-07-27 14:30:00,71.12,71.14,71.07,71.13,13510.0,52.2508,52.2655,52.2141,52.2581,13510.0
2018-07-27 14:35:00,71.12,71.13,71.06,71.06,11600.0,52.2508,52.2581,52.2067,52.2067,11600.0
2018-07-27 14:40:00,71.07,71.08,70.97,70.97,25770.0,52.2141,52.2214,52.1406,52.1406,25770.0
2018-07-27 14:45:00,70.97,70.97,70.93,70.96,16810.0,52.1406,52.1406,52.1112,52.1332,16810.0
2018-07-27 14:50:00,70.96,70.96,70.9,70.94,25092.0,52.1332,52.1332,52.0892,52.1186,25092.0
2018-07-27 14:55:00,70.93,71.0,70.91,70.91,28722.0,52.1112,52.1626,52.0965,52.0965,28722.0
2018-07-27 15:00:00,70.91,70.98,70.91,70.93,21742.0,52.0965,52.1479,52.0965,52.1112,21742.0
2018-07-27 15:05:00,70.93,70.93,70.84,70.86,15048.0,52.1112,52.1112,52.0451,52.0598,15048.0
2018-07-27 15:10:00,70.85,70.93,70.83,70.91,12766.0,52.0524,52.1112,52.0377,52.0965,12766.0
2018-07-27 15:15:00,70.9,70.95,70.87,70.95,20944.0,52.0892,52.1259,52.0671,52.1259,20944.0
2018-07-27 15:20:00,70.95,71.03,70.93,71.03,19421.0,52.1259,52.1847,52.1112,52.1847,19421.0
2018-07-27 15:25:00,71.03,71.05,70.97,70.97,24746.0,52.1847,52.1994,52.1406,52.1406,24746.0
2018-07-27 15:30:00,70.97,71.07,70.97,71.06,38365.0,52.1406,52.2141,52.1406,52.2067,38365.0
2018-07-27 15:35:00,71.06,71.06,71.0,71.02,62196.0,52.2067,52.2067,52.1626,52.1773,62196.0
2018-07-27 15:40:00,71.02,71.09,71.0,71.09,39495.0,52.1773,52.2288,52.1626,52.2288,39495.0
2018-07-27 15:45:00,71.08,71.14,71.05,71.11,47766.0,52.2214,52.2655,52.1994,52.2435,47766.0
2018-07-27 15:50:00,71.11,71.18,71.07,71.15,114537.0,52.2435,52.2949,52.2141,52.2728,114537.0
2018-07-27 15:55:00,71.15,71.31,71.14,71.26,202014.0,52.2728,52.3904,52.2655,52.3537,202014.0
2018-07-30 09:30:00,71.18,71.2,70.96,71.04,40834.0,52.2949,52.3096,52.1332,52.192,40834.0
2018-07-30 09:35:00,71.08,71.29,71.06,71.29,17669.0,52.2214,52.3757,52.2067,52.3757,17669.0
2018-07-30 09:40:00,71.29,71.29,71.1,71.21,14708.0,52.3757,52.3757,52.2361,52.3169,14708.0
2018-07-30 09:45:00,71.22,71.28,71.1,71.11,39649.0,52.3243,52.3683,52.2361,52.2435,39649.0
2018-07-30 09:50:00,71.11,71.11,70.9,71.03,39107.0,52.2435,52.2435,52.0892,52.1847,39107.0
2018-07-30 09:55:00,71.05,71.09,70.9,70.95,25443.0,52.1994,52.2288,52.0892,52.1259,25443.0
2018-07-30 10:00:00,70.96,71.0,70.8,70.88,37876.0,52.1332,52.1626,52.0157,52.0745,37876.0
2018-07-30 10:05:00,70.88,70.88,70.73,70.75,42950.0,52.0745,52.0745,51.9643,51.979,42950.0
2018-07-30 10:10:00,70.76,70.83,70.62,70.67,33229.0,51.9863,52.0377,51.8835,51.9202,33229.0
2018-07-30 10:15:00,70.7,70.84,70.7,70.74,20249.0,51.9422,52.0451,51.9422,51.9716,20249.0
2018-07-30 10:20:00,70.73,70.8,70.72,70.78,14153.0,51.9643,52.0157,51.9569,52.001,14153.0
2018-07-30 10:25:00,70.77,70.82,70.72,70.82,18827.0,51.9937,52.0304,51.9569,52.0304,18827.0
2018-07-30 10:30:00,70.83,70.86,70.79,70.84,19936.0,52.0377,52.0598,52.0084,52.0451,19936.0
2018-07-30 10:35:00,70.83,70.84,70.69,70.72,43245.0,52.0377,52.0451,51.9349,51.9569,43245.0
2018-07-30 10:40:00,70.7,70.78,70.68,70.69,15754.0,51.9422,52.001,51.9275,51.9349,15754.0
2018-07-30 10:45:00,70.67,70.72,70.65,70.67,13986.0,51.9202,51.9569,51.9055,51.9202,13986.0
2018-07-30 10:50:00,70.66,70.86,70.66,70.86,11086.0,51.9128,52.0598,51.9128,52.0598,11086.0
2018-07-30 10:55:00,70.87,70.99,70.85,70.94,13561.0,52.0671,52.1553,52.0524,52.1186,13561.0
2018-07-30 11:00:00,70.95,71.02,70.91,71.0,20297.0,52.1259,52.1773,52.0965,52.1626,20297.0
2018-07-30 11:05:00,70.99,71.0,70.92,70.99,9121.0,52.1553,52.1626,52.1039,52.1553,9121.0
2018-07-30 11:10:00,70.98,71.02,70.92,71.02,9102.0,52.1479,52.1773,52.1039,52.1773,9102.0
2018-07-30 11:15:00,71.01,71.04,70.94,71.04,12958.0,52.17,52.192,52.1186,52.192,12958.0
2018-07-30 11:20:00,71.04,71.09,71.02,71.08,9554.0,52.192,52.2288,52.1773,52.2214,9554.0
2018-07-30 11:25:00,71.08,71.17,71.08,71.17,9272.0,52.2214,52.2875,52.2214,52.2875,9272.0
2018-07-30 11:30:00,71.17,71.22,71.15,71.15,10511.0,52.2875,52.3243,52.2728,52.2728,10511.0
2018-07-30 11:35:00,71.15,71.2,71.12,71.18,13758.0,52.2728,52.3096,52.2508,52.2949,13758.0
2018-07-30 11:40:00,71.19,71.21,71.14,71.2,20483.0,52.3022,52.3169,52.2655,52.3096,20483.0
2018-07-30 11:45:00,71.2,71.21,71.12,71.17,15648.0,52.3096,52.3169,52.2508,52.2875,15648.0
2018-07-30 11:50:00,71.16,71.16,71.1,71.11,12518.0,52.2802,52.2802,52.2361,52.2435,12518.0
2018-07-30 11:55:00,71.12,71.12,71.0,71.03,14643.0,52.2508,52.2508,52.1626,52.1847,14643.0
2018-07-30 12:00:00,71.05,71.07,70.96,70.98,13627.0,52.1994,52.2141,52.1332,52.1479,13627.0
2018-07-30 12:05:00,70.99,71.12,70.99,71.11,5570.0,52.1553,52.2508,52.1553,52.2435,5570.0
2018-07-30 12:10:00,71.12,71.14,71.04,71.13,10217.0,52.2508,52.2655,52.192,52.2581,10217.0
2018-07-30 12:15:00,71.13,71.14,71.06,71.08,10274.0,52.2581,52.2655,52.2067,52.2214,10274.0
2018-07-30 12:20:00,71.1,71.13,71.05,71.13,13273.0,52.2361,52.2581,52.1994,52.2581,13273.0
2018-07-30 12:25:00,71.12,71.21,71.12,71.21,6917.0,52.2508,52.3169,52.2508,52.3169,6917.0
2018-07-30 12:30:00,71.21,71.25,71.19,71.22,9281.0,52.3169,52.3463,52.3022,52.3243,9281.0
2018-07-30 12:35:00,71.23,71.27,71.21,71.26,13821.0,52.3316,52.361,52.3169,52.3537,13821.0
2018-07-30 12:40:00,71.24,71.35,71.23,71.32,14419.0,52.339,52.4198,52.3316,52.3977,14419.0
2018-07-30 12:45:00,71.32,71.39,71.31,71.37,10722.0,52.3977,52.4492,52.3904,52.4345,10722.0
2018-07-30 12:50:00,71.37,71.39,71.3,71.3,9333.0,52.4345,52.4492,52.383,52.383,9333.0
2018-07-30 12:55:00,71.31,71.39,71.28,71.37,19576.0,52.3904,52.4492,52.3683,52.4345,19576.0
2018-07-30 13:00:00,71.36,71.43,71.36,71.41,23064.0,52.4271,52.4786,52.4271,52.4639,23064.0
2018-07-30 13:05:00,71.4,71.41,71.28,71.3,43735.0,52.4565,52.4639,52.3683,52.383,43735.0
2018-07-30 13:10:00,71.29,71.29,71.2,71.24,19817.0,52.3757,52.3757,52.3096,52.339,19817.0
2018-07-30 13:15:00,71.23,71.3,71.22,71.28,28647.0,52.3316,52.383,52.3243,52.3683,28647.0
2018-07-30 13:20:00,71.27,71.27,71.15,71.17,29693.0,52.361,52.361,52.2728,52.2875,29693.0
2018-07-30 13:25:00,71.16,71.16,71.08,71.13,12150.0,52.2802,52.2802,52.2214,52.2581,12150.0
2018-07-30 13:30:00,71.13,71.2,71.11,71.18,17648.0,52.2581,52.3096,52.2435,52.2949,17648.0
2018-07-30 13:35:00,71.2,71.22,71.2,71.2,11627.0,52.3096,52.3243,52.3096,52.3096,11627.0
2018-07-30 13:40:00,71.2,71.37,71.19,71.35,27025.0,52.3096,52.4345,52.3022,52.4198,27025.0
2018-07-30 13:45:00,71.36,71.42,71.36,71.4,26520.0,52.4271,52.4712,52.4271,52.4565,26520.0
2018-07-30 13:50:00,71.4,71.4,71.33,71.36,25790.0,52.4565,52.4565,52.4051,52.4271,25790.0
2018-07-30 13:55:00,71.36,71.37,71.31,71.31,9823.0,52.4271,52.4345,52.3904,52.3904,9823.0
2018-07-30 14:00:00,71.31,71.36,71.29,71.32,47351.0,52.3904,52.4271,52.3757,52.3977,47351.0
2018-07-30 14:05:00,71.31,71.32,71.27,71.3,34195.0,52.3904,52.3977,52.361,52.383,34195.0
2018-07-30 14:10:00,71.3,71.31,71.27,71.3,15770.0,52.383,52.3904,52.361,52.383,15770.0
2018-07-30 14:15:00,71.3,71.31,71.26,71.27,28160.0,52.383,52.3904,52.3537,52.361,28160.0
2018-07-30 14:20:00,71.26,71.31,71.26,71.29,20627.0,52.3537,52.3904,52.3537,52.3757,20627.0
2018-07-30 14:25:00,71.29,71.3,71.27,71.28,24617.0,52.3757,52.383,52.361,52.3683,24617.0
2018-07-30 14:30:00,71.27,71.28,71.21,71.21,26007.0,52.361,52.3683,52.3169,52.3169,26007.0
2018-07-30 14:35:00,71.21,71.22,71.13,71.14,26087.0,52.3169,52.3243,52.2581,52.2655,26087.0
2018-07-30 14:40:00,71.14,71.14,71.09,71.12,17674.0,52.2655,52.2655,52.2288,52.2508,17674.0
2018-07-30 14:45:00,71.12,71.21,71.11,71.14,27760.0,52.2508,52.3169,52.2435,52.2655,27760.0
2018-07-30 14:50:00,71.14,71.17,71.08,71.09,13924.0,52.2655,52.2875,52.2214,52.2288,13924.0
2018-07-30 14:55:00,71.1,71.21,71.1,71.19,21975.0,52.2361,52.3169,52.2361,52.3022,21975.0
2018-07-30 15:00:00,71.19,71.19,71.06,71.06,35438.0,52.3022,52.3022,52.2067,52.2067,35438.0
2018-07-30 15:05:00,71.06,71.07,71.04,71.05,35411.0,52.2067,52.2141,52.192,52.1994,35411.0
2018-07-30 15:10:00,71.04,71.05,70.95,70.96,33044.0,52.192,52.1994,52.1259,52.1332,33044.0
2018-07-30 15:15:00,70.96,71.03,70.92,71.01,40547.0,52.1332,52.1847,52.1039,52.17,40547.0
2018-07-30 15:20:00,71.01,71.07,71.01,71.06,46240.0,52.17,52.2141,52.17,52.2067,46240.0
2018-07-30 15:25:00,71.06,71.09,71.05,71.06,33920.0,52.2067,52.2288,52.1994,52.2067,33920.0
2018-07-30 15:30:00,71.05,71.06,71.0,71.06,52665.0,52.1994,52.2067,52.1626,52.2067,52665.0
2018-07-30 15:35:00,71.06,71.11,71.05,71.08,31314.0,52.2067,52.2435,52.1994,52.2214,31314.0
2018-07-30 15:40:00,71.07,71.15,71.07,71.15,27225.0,52.2141,52.2728,52.2141,52.2728,27225.0
2018-07-30 15:45:00,71.14,71.17,71.11,71.15,59617.0,52.2655,52.2875,52.2435,52.2728,59617.0
2018-07-30 15:50:00,71.15,71.19,71.11,71.14,92627.0,52.2728,52.3022,52.2435,52.2655,92627.0
2018-07-30 15:55:00,71.13,71.2,71.07,71.18,153971.0,52.2581,52.3096,52.2141,52.2949,153971.0
2018-07-31 09:30:00,71.36,71.48,71.2,71.24,38469.0,52.4271,52.5153,52.3096,52.339,38469.0
2018-07-31 09:35:00,71.27,71.31,71.07,71.15,27689.0,52.361,52.3904,52.2141,52.2728,27689.0
2018-07-31 09:40:00,71.2,71.29,71.13,71.25,16767.0,52.3096,52.3757,52.2581,52.3463,16767.0
2018-07-31 09:45:00,71.27,71.39,71.26,71.34,27993.0,52.361,52.4492,52.3537,52.4124,27993.0
2018-07-31 09:50:00,71.31,71.37,71.26,71.26,21351.0,52.3904,52.4345,52.3537,52.3537,21351.0
2018-07-31 09:55:00,71.25,71.39,71.25,71.37,16106.0,52.3463,52.4492,52.3463,52.4345,16106.0
2018-07-31 10:00:00,71.4,71.42,71.33,71.42,39966.0,52.4565,52.4712,52.4051,52.4712,39966.0
2018-07-31 10:05:00,71.41,71.51,71.41,71.47,29147.0,52.4639,52.5373,52.4639,52.5079,29147.0
2018-07-31 10:10:00,71.46,71.61,71.45,71.58,37406.0,52.5006,52.6108,52.4932,52.5888,37406.0
2018-07-31 10:15:00,71.6,71.71,71.59,71.66,33220.0,52.6034,52.6843,52.5961,52.6475,33220.0
2018-07-31 10:20:00,71.69,71.76,71.57,71.58,33217.0,52.6696,52.721,52.5814,52.5888,33217.0
2018-07-31 10:25:00,71.57,71.57,71.45,71.47,20502.0,52.5814,52.5814,52.4932,52.5079,20502.0
2018-07-31 10:30:00,71.46,71.51,71.44,71.44,35866.0,52.5006,52.5373,52.4859,52.4859,35866.0
2018-07-31 10:35:00,71.46,71.47,71.32,71.45,25626.0,52.5006,52.5079,52.3977,52.4932,25626.0
2018-07-31 10:40:00,71.46,71.53,71.46,71.5,21862.0,52.5006,52.552,52.5006,52.53,21862.0
2018-07-31 10:45:00,71.5,71.5,71.37,71.39,12543.0,52.53,52.53,52.4345,52.4492,12543.0
2018-07-31 10:50:00,71.39,71.46,71.39,71.43,30730.0,52.4492,52.5006,52.4492,52.4786,30730.0
2018-07-31 10:55:00,71.42,71.45,71.36,71.38,17484.0,52.4712,52.4932,52.4271,52.4418,17484.0
2018-07-31 11:00:00,71.39,71.39,71.26,71.26,19753.0,52.4492,52.4492,52.3537,52.3537,19753.0
2018-07-31 11:05:00,71.25,71.27,71.2,71.24,23222.0,52.3463,52.361,52.3096,52.339,23222.0
2018-07-31 11:10:00,71.23,71.29,71.14,71.2,26012.0,52.3316,52.3757,52.2655,52.3096,26012.0
2018-07-31 11:15:00,71.21,71.3,71.19,71.26,40054.0,52.3169,52.383,52.3022,52.3537,40054.0
2018-07-31 11:20:00,71.26,71.27,71.1,71.12,115310.0,52.3537,52.361,52.2361,52.2508,115310.0
2018-07-31 11:25:00,71.12,71.2,70.99,71.2,95360.0,52.2508,52.3096,52.1553,52.3096,95360.0
2018-07-31 11:30:00,71.18,71.32,71.18,71.22,33941.0,52.2949,52.3977,52.2949,52.3243,33941.0
2018-07-31 11:35:00,71.22,71.3,71.21,71.25,27137.0,52.3243,52.383,52.3169,52.3463,27137.0
2018-07-31 11:40:00,71.24,71.25,71.04,71.06,12827.0,52.339,52.3463,52.192,52.2067,12827.0
2018-07-31 11:45:00,71.06,71.11,70.91,70.95,27751.0,52.2067,52.2435,52.0965,52.1259,27751.0
2018-07-31 11:50:00,70.95,70.95,70.84,70.87,33949.0,52.1259,52.1259,52.0451,52.0671,33949.0
2018-07-31 11:55:00,70.87,70.94,70.84,70.85,23031.0,52.0671,52.1186,52.0451,52.0524,23031.0
2018-07-31 12:00:00,70.84,70.86,70.77,70.84,22125.0,52.0451,52.0598,51.9937,52.0451,22125.0
2018-07-31 12:05:00,70.84,71.0,70.84,70.97,16382.0,52.0451,52.1626,52.0451,52.1406,16382.0
2018-07-31 12:10:00,70.98,71.0,70.95,70.95,21159.0,52.1479,52.1626,52.1259,52.1259,21159.0
2018-07-31 12:15:00,70.94,71.06,70.94,71.05,23894.0,52.1186,52.2067,52.1186,52.1994,23894.0
2018-07-31 12:20:00,71.04,71.05,71.0,71.01,23148.0,52.192,52.1994,52.1626,52.17,23148.0
2018-07-31 12:25:00,71.02,71.06,71.0,71.03,13996.0,52.1773,52.2067,52.1626,52.1847,13996.0
2018-07-31 12:30:00,71.03,71.12,71.02,71.04,29385.0,52.1847,52.2508,52.1773,52.192,29385.0
2018-07-31 12:35:00,71.02,71.07,71.01,71.02,30880.0,52.1773,52.2141,52.17,52.1773,30880.0
2018-07-31 12:40:00,71.02,71.08,71.01,71.08,13843.0,52.1773,52.2214,52.17,52.2214,13843.0
2018-07-31 12:45:00,71.09,71.21,71.09,71.2,31578.0,52.2288,52.3169,52.2288,52.3096,31578.0
2018-07-31 12:50:00,71.19,71.23,71.17,71.2,14338.0,52.3022,52.3316,52.2875,52.3096,14338.0
2018-07-31 12:55:00,71.19,71.21,71.15,71.2,17044.0,52.3022,52.3169,52.2728,52.3096,17044.0
2018-07-31 13:00:00,71.2,71.28,71.19,71.25,14891.0,52.3096,52.3683,52.3022,52.3463,14891.0
2018-07-31 13:05:00,71.26,71.31,71.24,71.29,22089.0,52.3537,52.3904,52.339,52.3757,22089.0
2018-07-31 13:10:00,71.29,71.29,71.19,71.24,17560.0,52.3757,52.3757,52.3022,52.339,17560.0
2018-07-31 13:15:00,71.23,71.23,71.19,71.2,7305.0,52.3316,52.3316,52.3022,52.3096,7305.0
2018-07-31 13:20:00,71.2,71.2,71.12,71.16,17510.0,52.3096,52.3096,52.2508,52.2802,17510.0
2018-07-31 13:25:00,71.16,71.24,71.14,71.23,12164.0,52.2802,52.339,52.2655,52.3316,12164.0
2018-07-31 13:30:00,71.23,71.26,71.19,71.22,14726.0,52.3316,52.3537,52.3022,52.3243,14726.0
2018-07-31 13:35:00,71.22,71.29,71.19,71.19,13101.0,52.3243,52.3757,52.3022,52.3022,13101.0
2018-07-31 13:40:00,71.21,71.26,71.2,71.26,11594.0,52.3169,52.3537,52.3096,52.3537,11594.0
2018-07-31 13:45:00,71.25,71.26,71.18,71.22,11296.0,52.3463,52.3537,52.2949,52.3243,11296.0
2018-07-31 13:50:00,71.22,71.25,71.14,71.14,16841.0,52.3243,52.3463,52.2655,52.2655,16841.0
2018-07-31 13:55:00,71.14,71.21,71.14,71.18,15281.0,52.2655,52.3169,52.2655,52.2949,15281.0
2018-07-31 14:00:00,71.18,71.23,71.18,71.22,17540.0,52.2949,52.3316,52.2949,52.3243,17540.0
2018-07-31 14:05:00,71.22,71.22,71.17,71.19,81188.0,52.3243,52.3243,52.2875,52.3022,81188.0
2018-07-31 14:10:00,71.19,71.19,71.11,71.14,22638.0,52.3022,52.3022,52.2435,52.2655,22638.0
2018-07-31 14:15:00,71.14,71.14,71.08,71.12,33656.0,52.2655,52.2655,52.2214,52.2508,33656.0
2018-07-31 14:20:00,71.13,71.14,71.06,71.13,18248.0,52.2581,52.2655,52.2067,52.2581,18248.0
2018-07-31 14:25:00,71.12,71.16,71.1,71.15,23371.0,52.2508,52.2802,52.2361,52.2728,23371.0
2018-07-31 14:30:00,71.15,71.15,71.12,71.13,20563.0,52.2728,52.2728,52.2508,52.2581,20563.0
2018-07-31 14:35:00,71.13,71.2,71.11,71.18,23806.0,52.2581,52.3096,52.2435,52.2949,23806.0
2018-07-31 14:40:00,71.18,71.22,71.17,71.21,20373.0,52.2949,52.3243,52.2875,52.3169,20373.0
2018-07-31 14:45:00,71.21,71.23,71.19,71.22,15195.0,52.3169,52.3316,52.3022,52.3243,15195.0
2018-07-31 14:50:00,71.22,71.35,71.21,71.35,19754.0,52.3243,52.4198,52.3169,52.4198,19754.0
2018-07-31 14:55:00,71.34,71.36,71.32,71.33,18710.0,52.4124,52.4271,52.3977,52.4051,18710.0
2018-07-31 15:00:00,71.32,71.32,71.24,71.25,28623.0,52.3977,52.3977,52.339,52.3463,28623.0
2018-07-31 15:05:00,71.25,71.27,71.23,71.24,16208.0,52.3463,52.361,52.3316,52.339,16208.0
2018-07-31 15:10:00,71.25,71.28,71.23,71.28,24473.0,52.3463,52.3683,52.3316,52.3683,24473.0
2018-07-31 15:15:00,71.28,71.3,71.25,71.26,24383.0,52.3683,52.383,52.3463,52.3537,24383.0
2018-07-31 15:20:00,71.26,71.39,71.26,71.38,33145.0,52.3537,52.4492,52.3537,52.4418,33145.0
2018-07-31 15:25:00,71.38,71.39,71.31,71.31,44819.0,52.4418,52.4492,52.3904,52.3904,44819.0
2018-07-31 15:30:00,71.32,71.34,71.26,71.28,64263.0,52.3977,52.4124,52.3537,52.3683,64263.0
2018-07-31 15:35:00,71.27,71.31,71.22,71.25,62216.0,52.361,52.3904,52.3243,52.3463,62216.0
2018-07-31 15:40:00,71.26,71.38,71.25,71.38,97024.0,52.3537,52.4418,52.3463,52.4418,97024.0
2018-07-31 15:45:00,71.39,71.41,71.34,71.34,80291.0,52.4492,52.4639,52.4124,52.4124,80291.0
2018-07-31 15:50:00,71.34,71.49,71.31,71.48,111181.0,52.4124,52.5226,52.3904,52.5153,111181.0
2018-07-31 15:55:00,71.48,71.75,71.4,71.7,472176.0,52.5153,52.7136,52.4565,52.6769,472176.0
2018-08-01 09:30:00,70.96,71.0,70.15,70.15,93166.0,52.1332,52.1626,51.5382,51.5382,93166.0
2018-08-01 09:35:00,70.2,70.21,69.78,69.8,264499.0,51.5749,51.5822,51.2663,51.281,264499.0
2018-08-01 09:40:00,69.78,70.57,69.69,70.49,171712.0,51.2663,51.8467,51.2002,51.7879,171712.0
2018-08-01 09:45:00,70.47,70.62,70.24,70.62,95723.0,51.7733,51.8835,51.6043,51.8835,95723.0
2018-08-01 09:50:00,70.6,71.2,70.58,70.81,80837.0,51.8688,52.3096,51.8541,52.023,80837.0
2018-08-01 09:55:00,70.82,71.12,70.57,70.66,44896.0,52.0304,52.2508,51.8467,51.9128,44896.0
2018-08-01 10:00:00,70.65,70.65,70.12,70.24,55953.0,51.9055,51.9055,51.5161,51.6043,55953.0
2018-08-01 10:05:00,70.24,70.54,70.21,70.5,71472.0,51.6043,51.8247,51.5822,51.7953,71472.0
2018-08-01 10:10:00,70.53,70.6,70.33,70.49,53196.0,51.8173,51.8688,51.6704,51.7879,53196.0
2018-08-01 10:15:00,70.49,70.54,70.42,70.45,35631.0,51.7879,51.8247,51.7365,51.7586,35631.0
2018-08-01 10:20:00,70.47,70.5,70.03,70.03,71824.0,51.7733,51.7953,51.45,51.45,71824.0
2018-08-01 10:25:00,70.05,70.4,70.01,70.37,63301.0,51.4647,51.7218,51.4353,51.6998,63301.0
2018-08-01 10:30:00,70.4,70.67,70.38,70.59,32039.0,51.7218,51.9202,51.7071,51.8614,32039.0
2018-08-01 10:35:00,70.59,70.7,70.52,70.63,28140.0,51.8614,51.9422,51.81,51.8908,28140.0
2018-08-01 10:40:00,70.62,70.81,70.61,70.65,51765.0,51.8835,52.023,51.8761,51.9055,51765.0
2018-08-01 10:45:00,70.64,70.74,70.4,70.44,120850.0,51.8981,51.9716,51.7218,51.7512,120850.0
2018-08-01 10:50:00,70.43,70.48,70.35,70.48,45278.0,51.7439,51.7806,51.6851,51.7806,45278.0
2018-08-01 10:55:00,70.47,70.55,70.3,70.45,36807.0,51.7733,51.832,51.6484,51.7586,36807.0
2018-08-01 11:00:00,70.45,70.49,70.38,70.43,28730.0,51.7586,51.7879,51.7071,51.7439,28730.0
2018-08-01 11:05:00,70.44,70.62,70.43,70.57,69218.0,51.7512,51.8835,51.7439,51.8467,69218.0
2018-08-01 11:10:00,70.55,70.64,70.51,70.54,34038.0,51.832,51.8981,51.8026,51.8247,34038.0
2018-08-01 11:15:00,70.54,70.54,70.4,70.51,41048.0,51.8247,51.8247,51.7218,51.8026,41048.0
2018-08-01 11:20:00,70.52,70.69,70.5,70.65,51113.0,51.81,51.9349,51.7953,51.9055,51113.0
2018-08-01 11:25:00,70.66,70.74,70.58,70.61,59401.0,51.9128,51.9716,51.8541,51.8761,59401.0
2018-08-01 11:30:00,70.61,70.74,70.57,70.68,33846.0,51.8761,51.9716,51.8467,51.9275,33846.0
2018-08-01 11:35:00,70.69,70.74,70.68,70.73,15944.0,51.9349,51.9716,51.9275,51.9643,15944.0
2018-08-01 11:40:00,70.74,70.78,70.72,70.78,20533.0,51.9716,52.001,51.9569,52.001,20533.0
2018-08-01 11:45:00,70.79,70.91,70.77,70.91,23270.0,52.0084,52.0965,51.9937,52.0965,23270.0
2018-08-01 11:50:00,70.91,70.98,70.74,70.74,29843.0,52.0965,52.1479,51.9716,51.9716,29843.0
2018-08-01 11:55:00,70.71,70.86,70.71,70.72,21307.0,51.9496,52.0598,51.9496,51.9569,21307.0
2018-08-01 12:00:00,70.71,70.71,70.45,70.49,31211.0,51.9496,51.9496,51.7586,51.7879,31211.0
2018-08-01 12:05:00,70.5,70.5,70.44,70.48,28151.0,51.7953,51.7953,51.7512,51.7806,28151.0
2018-08-01 12:10:00,70.48,70.51,70.45,70.5,32703.0,51.7806,51.8026,51.7586,51.7953,32703.0
2018-08-01 12:15:00,70.49,70.5,70.37,70.43,25070.0,51.7879,51.7953,51.6998,51.7439,25070.0
2018-08-01 12:20:00,70.41,70.5,70.41,70.48,25283.0,51.7292,51.7953,51.7292,51.7806,25283.0
2018-08-01 12:25:00,70.5,70.5,70.26,70.29,46956.0,51.7953,51.7953,51.619,51.641,46956.0
2018-08-01 12:30:00,70.3,70.42,70.29,70.4,24369.0,51.6484,51.7365,51.641,51.7218,24369.0
2018-08-01 12:35:00,70.4,70.48,70.37,70.48,23027.0,51.7218,51.7806,51.6998,51.7806,23027.0
2018-08-01 12:40:00,70.49,70.58,70.48,70.52,18761.0,51.7879,51.8541,51.7806,51.81,18761.0
2018-08-01 12:45:00,70.52,70.64,70.5,70.63,59565.0,51.81,51.8981,51.7953,51.8908,59565.0
2018-08-01 12:50:00,70.61,70.64,70.51,70.52,17268.0,51.8761,51.8981,51.8026,51.81,17268.0
2018-08-01 12:55:00,70.52,70.52,70.36,70.37,19544.0,51.81,51.81,51.6924,51.6998,19544.0
2018-08-01 13:00:00,70.36,70.38,70.27,70.27,16153.0,51.6924,51.7071,51.6263,51.6263,16153.0
2018-08-01 13:05:00,70.27,70.3,70.21,70.21,21507.0,51.6263,51.6484,51.5822,51.5822,21507.0
2018-08-01 13:10:00,70.2,70.25,70.17,70.23,20676.0,51.5749,51.6116,51.5528,51.5969,20676.0
2018-08-01 13:15:00,70.25,70.25,70.09,70.11,22216.0,51.6116,51.6116,51.4941,51.5088,22216.0
2018-08-01 13:20:00,70.11,70.11,70.0,70.01,22168.0,51.5088,51.5088,51.428,51.4353,22168.0
2018-08-01 13:25:00,70.02,70.06,70.0,70.03,24096.0,51.4426,51.472,51.428,51.45,24096.0
2018-08-01 13:30:00,70.04,70.13,70.03,70.13,24853.0,51.4573,51.5235,51.45,51.5235,24853.0
2018-08-01 13:35:00,70.14,70.26,70.13,70.23,22267.0,51.5308,51.619,51.5235,51.5969,22267.0
2018-08-01 13:40:00,70.22,70.26,70.2,70.25,26099.0,51.5896,51.619,51.5749,51.6116,26099.0
2018-08-01 13:45:00,70.25,70.39,70.25,70.25,55470.0,51.6116,51.7145,51.6116,51.6116,55470.0
2018-08-01 13:50:00,70.24,70.25,70.17,70.18,22040.0,51.6043,51.6116,51.5528,51.5602,22040.0
2018-08-01 13:55:00,70.16,70.23,70.06,70.13,28433.0,51.5455,51.5969,51.472,51.5235,28433.0
2018-08-01 14:00:00,70.11,70.17,70.03,70.03,66837.0,51.5088,51.5528,51.45,51.45,66837.0
2018-08-01 14:05:00,70.03,70.26,70.03,70.23,44685.0,51.45,51.619,51.45,51.5969,44685.0
2018-08-01 14:10:00,70.22,70.25,70.17,70.22,31217.0,51.5896,51.6116,51.5528,51.5896,31217.0
2018-08-01 14:15:00,70.21,70.21,70.1,70.18,32945.0,51.5822,51.5822,51.5014,51.5602,32945.0
2018-08-01 14:20:00,70.16,70.3,70.16,70.3,44537.0,51.5455,51.6484,51.5455,51.6484,44537.0
2018-08-01 14:25:00,70.31,70.38,70.24,70.31,46368.0,51.6557,51.7071,51.6043,51.6557,46368.0
2018-08-01 14:30:00,70.3,70.33,70.23,70.25,21345.0,51.6484,51.6704,51.5969,51.6116,21345.0
2018-08-01 14:35:00,70.23,70.24,70.18,70.23,23637.0,51.5969,51.6043,51.5602,51.5969,23637.0
2018-08-01 14:40:00,70.23,70.28,70.21,70.28,20759.0,51.5969,51.6337,51.5822,51.6337,20759.0
2018-08-01 14:45:00,70.28,70.32,70.18,70.19,19435.0,51.6337,51.663,51.5602,51.5675,19435.0
2018-08-01 14:50:00,70.19,70.3,70.19,70.25,23934.0,51.5675,51.6484,51.5675,51.6116,23934.0
2018-08-01 14:55:00,70.26,70.28,70.21,70.25,26728.0,51.619,51.6337,51.5822,51.6116,26728.0
2018-08-01 15:00:00,70.24,70.29,70.2,70.28,45343.0,51.6043,51.641,51.5749,51.6337,45343.0
2018-08-01 15:05:00,70.28,70.31,70.27,70.3,25707.0,51.6337,51.6557,51.6263,51.6484,25707.0
2018-08-01 15:10:00,70.3,70.3,70.14,70.17,36743.0,51.6484,51.6484,51.5308,51.5528,36743.0
2018-08-01 15:15:00,70.16,70.21,70.16,70.18,35193.0,51.5455,51.5822,51.5455,51.5602,35193.0
2018-08-01 15:20:00,70.17,70.22,70.11,70.11,34980.0,51.5528,51.5896,51.5088,51.5088,34980.0
2018-08-01 15:25:00,70.12,70.15,70.06,70.13,47180.0,51.5161,51.5382,51.472,51.5235,47180.0
2018-08-01 15:30:00,70.13,70.2,70.12,70.16,41885.0,51.5235,51.5749,51.5161,51.5455,41885.0
2018-08-01 15:35:00,70.17,70.3,70.16,70.26,49558.0,51.5528,51.6484,51.5455,51.619,49558.0
2018-08-01 15:40:00,70.25,70.28,70.23,70.23,48175.0,51.6116,51.6337,51.5969,51.5969,48175.0
2018-08-01 15:45:00,70.23,70.27,70.21,70.24,72389.0,51.5969,51.6263,51.5822,51.6043,72389.0
2018-08-01 15:50:00,70.23,70.26,70.18,70.2,78118.0,51.5969,51.619,51.5602,51.5749,78118.0
2018-08-01 15:55:00,70.2,70.55,70.18,70.33,327351.0,51.5749,51.832,51.5602,51.6704,327351.0
2018-08-02 09:30:00,70.22,70.75,70.15,70.56,57842.0,51.5896,51.979,51.5382,51.8394,57842.0
2018-08-02 09:35:00,70.56,70.83,70.47,70.83,28077.0,51.8394,52.0377,51.7733,52.0377,28077.0
2018-08-02 09:40:00,70.83,70.95,70.66,70.66,23943.0,52.0377,52.1259,51.9128,51.9128,23943.0
2018-08-02 09:45:00,70.65,70.78,70.56,70.58,31703.0,51.9055,52.001,51.8394,51.8541,31703.0
2018-08-02 09:50:00,70.58,70.75,70.5,70.61,43840.0,51.8541,51.979,51.7953,51.8761,43840.0
2018-08-02 09:55:00,70.6,70.62,70.4,70.5,71013.0,51.8688,51.8835,51.7218,51.7953,71013.0
2018-08-02 10:00:00,70.48,70.48,70.3,70.4,59386.0,51.7806,51.7806,51.6484,51.7218,59386.0
2018-08-02 10:05:00,70.41,70.56,70.3,70.45,55672.0,51.7292,51.8394,51.6484,51.7586,55672.0
2018-08-02 10:10:00,70.44,70.85,70.42,70.84,40352.0,51.7512,52.0524,51.7365,52.0451,40352.0
2018-08-02 10:15:00,70.82,70.82,70.54,70.55,30368.0,52.0304,52.0304,51.8247,51.832,30368.0
2018-08-02 10:20:00,70.55,70.56,70.31,70.37,62053.0,51.832,51.8394,51.6557,51.6998,62053.0
2018-08-02 10:25:00,70.35,70.36,70.08,70.08,73880.0,51.6851,51.6924,51.4867,51.4867,73880.0
2018-08-02 10:30:00,70.08,70.31,70.08,70.25,26307.0,51.4867,51.6557,51.4867,51.6116,26307.0
2018-08-02 10:35:00,70.22,70.29,70.2,70.26,21527.0,51.5896,51.641,51.5749,51.619,21527.0
2018-08-02 10:40:00,70.28,70.49,70.27,70.47,25036.0,51.6337,51.7879,51.6263,51.7733,25036.0
2018-08-02 10:45:00,70.48,70.64,70.47,70.61,35732.0,51.7806,51.8981,51.7733,51.8761,35732.0
2018-08-02 10:50:00,70.62,70.9,70.59,70.87,64087.0,51.8835,52.0892,51.8614,52.0671,64087.0
2018-08-02 10:55:00,70.86,70.9,70.76,70.89,33670.0,52.0598,52.0892,51.9863,52.0818,33670.0
2018-08-02 11:00:00,70.89,70.9,70.81,70.87,49760.0,52.0818,52.0892,52.023,52.0671,49760.0
2018-08-02 11:05:00,70.87,70.9,70.8,70.9,37746.0,52.0671,52.0892,52.0157,52.0892,37746.0
2018-08-02 11:10:00,70.9,70.99,70.89,70.9,25263.0,52.0892,52.1553,52.0818,52.0892,25263.0
2018-08-02 11:15:00,70.91,71.02,70.86,71.02,27039.0,52.0965,52.1773,52.0598,52.1773,27039.0
2018-08-02 11:20:00,71.05,71.12,71.02,71.11,21417.0,52.1994,52.2508,52.1773,52.2435,21417.0
2018-08-02 11:25:00,71.1,71.11,71.02,71.02,22723.0,52.2361,52.2435,52.1773,52.1773,22723.0
2018-08-02 11:30:00,71.0,71.01,70.87,70.98,18853.0,52.1626,52.17,52.0671,52.1479,18853.0
2018-08-02 11:35:00,70.98,70.98,70.77,70.79,15427.0,52.1479,52.1479,51.9937,52.0084,15427.0
2018-08-02 11:40:00,70.76,70.89,70.75,70.79,16228.0,51.9863,52.0818,51.979,52.0084,16228.0
2018-08-02 11:45:00,70.79,70.87,70.78,70.83,33010.0,52.0084,52.0671,52.001,52.0377,33010.0
2018-08-02 11:50:00,70.82,70.98,70.8,70.98,36438.0,52.0304,52.1479,52.0157,52.1479,36438.0
2018-08-02 11:55:00,70.99,71.11,70.99,71.09,10834.0,52.1553,52.2435,52.1553,52.2288,10834.0
2018-08-02 12:00:00,71.11,71.14,71.02,71.02,19782.0,52.2435,52.2655,52.1773,52.1773,19782.0
2018-08-02 12:05:00,71.02,71.07,71.0,71.0,33038.0,52.1773,52.2141,52.1626,52.1626,33038.0
2018-08-02 12:10:00,70.99,71.04,70.97,70.98,23275.0,52.1553,52.192,52.1406,52.1479,23275.0
2018-08-02 12:15:00,70.97,71.01,70.94,70.96,16477.0,52.1406,52.17,52.1186,52.1332,16477.0
2018-08-02 12:20:00,70.96,71.01,70.93,71.0,16013.0,52.1332,52.17,52.1112,52.1626,16013.0
2018-08-02 12:25:00,71.0,71.0,70.91,70.91,16619.0,52.1626,52.1626,52.0965,52.0965,16619.0
2018-08-02 12:30:00,70.92,70.98,70.91,70.92,11464.0,52.1039,52.1479,52.0965,52.1039,11464.0
2018-08-02 12:35:00,70.93,70.98,70.91,70.96,13263.0,52.1112,52.1479,52.0965,52.1332,13263.0
2018-08-02 12:40:00,70.96,70.98,70.93,70.97,16433.0,52.1332,52.1479,52.1112,52.1406,16433.0
2018-08-02 12:45:00,70.97,71.0,70.96,71.0,20161.0,52.1406,52.1626,52.1332,52.1626,20161.0
2018-08-02 12:50:00,70.98,71.09,70.98,71.06,20111.0,52.1479,52.2288,52.1479,52.2067,20111.0
2018-08-02 12:55:00,71.06,71.16,71.06,71.15,10002.0,52.2067,52.2802,52.2067,52.2728,10002.0
2018-08-02 13:00:00,71.14,71.15,71.11,71.11,9984.0,52.2655,52.2728,52.2435,52.2435,9984.0
2018-08-02 13:05:00,71.11,71.12,71.02,71.04,11943.0,52.2435,52.2508,52.1773,52.192,11943.0
2018-08-02 13:10:00,71.04,71.1,71.02,71.1,13292.0,52.192,52.2361,52.1773,52.2361,13292.0
2018-08-02 13:15:00,71.11,71.14,71.01,71.04,13196.0,52.2435,52.2655,52.17,52.192,13196.0
2018-08-02 13:20:00,71.04,71.06,71.0,71.02,14059.0,52.192,52.2067,52.1626,52.1773,14059.0
2018-08-02 13:25:00,71.02,71.07,71.01,71.06,10837.0,52.1773,52.2141,52.17,52.2067,10837.0
2018-08-02 13:30:00,71.07,71.08,71.0,71.02,13462.0,52.2141,52.2214,52.1626,52.1773,13462.0
2018-08-02 13:35:00,71.0,71.0,70.92,70.92,20709.0,52.1626,52.1626,52.1039,52.1039,20709.0
2018-08-02 13:40:00,70.92,70.97,70.9,70.97,11419.0,52.1039,52.1406,52.0892,52.1406,11419.0
2018-08-02 13:45:00,70.95,70.95,70.91,70.93,11393.0,52.1259,52.1259,52.0965,52.1112,11393.0
2018-08-02 13:50:00,70.92,70.99,70.91,70.94,11519.0,52.1039,52.1553,52.0965,52.1186,11519.0
2018-08-02 13:55:00,70.95,71.06,70.94,71.06,10986.0,52.1259,52.2067,52.1186,52.2067,10986.0
2018-08-02 14:00:00,71.07,71.08,70.98,70.98,8782.0,52.2141,52.2214,52.1479,52.1479,8782.0
2018-08-02 14:05:00,70.98,71.03,70.94,71.01,12519.0,52.1479,52.1847,52.1186,52.17,12519.0
2018-08-02 14:10:00,71.01,71.02,70.97,71.01,9326.0,52.17,52.1773,52.1406,52.17,9326.0
2018-08-02 14:15:00,71.01,71.2,71.01,71.15,23621.0,52.17,52.3096,52.17,52.2728,23621.0
2018-08-02 14:20:00,71.14,71.15,71.12,71.14,11408.0,52.2655,52.2728,52.2508,52.2655,11408.0
2018-08-02 14:25:00,71.12,71.13,71.1,71.1,9887.0,52.2508,52.2581,52.2361,52.2361,9887.0
2018-08-02 14:30:00,71.09,71.1,71.01,71.01,13928.0,52.2288,52.2361,52.17,52.17,13928.0
2018-08-02 14:35:00,71.02,71.09,71.01,71.06,11248.0,52.1773,52.2288,52.17,52.2067,11248.0
2018-08-02 14:40:00,71.06,71.15,71.06,71.15,14531.0,52.2067,52.2728,52.2067,52.2728,14531.0
2018-08-02 14:45:00,71.15,71.15,71.1,71.13,18154.0,52.2728,52.2728,52.2361,52.2581,18154.0
2018-08-02 14:50:00,71.13,71.13,71.07,71.09,10736.0,52.2581,52.2581,52.2141,52.2288,10736.0
2018-08-02 14:55:00,71.08,71.08,71.03,71.03,8935.0,52.2214,52.2214,52.1847,52.1847,8935.0
2018-08-02 15:00:00,71.05,71.07,71.03,71.03,11297.0,52.1994,52.2141,52.1847,52.1847,11297.0
2018-08-02 15:05:00,71.03,71.03,70.96,70.99,14012.0,52.1847,52.1847,52.1332,52.1553,14012.0
2018-08-02 15:10:00,70.99,71.06,70.98,71.02,11739.0,52.1553,52.2067,52.1479,52.1773,11739.0
2018-08-02 15:15:00,71.03,71.16,71.01,71.16,14103.0,52.1847,52.2802,52.17,52.2802,14103.0
2018-08-02 15:20:00,71.15,71.16,71.12,71.16,17799.0,52.2728,52.2802,52.2508,52.2802,17799.0
2018-08-02 15:25:00,71.16,71.2,71.11,71.11,23000.0,52.2802,52.3096,52.2435,52.2435,23000.0
2018-08-02 15:30:00,71.11,71.16,71.08,71.15,20813.0,52.2435,52.2802,52.2214,52.2728,20813.0
2018-08-02 15:35:00,71.14,71.21,71.13,71.18,29248.0,52.2655,52.3169,52.2581,52.2949,29248.0
2018-08-02 15:40:00,71.18,71.2,71.11,71.18,48866.0,52.2949,52.3096,52.2435,52.2949,48866.0
2018-08-02 15:45:00,71.18,71.2,71.03,71.04,52485.0,52.2949,52.3096,52.1847,52.192,52485.0
2018-08-02 15:50:00,71.03,71.12,71.02,71.07,59099.0,52.1847,52.2508,52.1773,52.2141,59099.0
2018-08-02 15:55:00,71.07,71.12,71.02,71.12,142523.0,52.2141,52.2508,52.1773,52.2508,142523.0
2018-08-03 09:30:00,71.11,71.16,70.87,70.97,35274.0,52.2435,52.2802,52.0671,52.1406,35274.0
2018-08-03 09:35:00,71.01,71.2,70.98,71.18,10460.0,52.17,52.3096,52.1479,52.2949,10460.0
2018-08-03 09:40:00,71.15,71.35,71.12,71.31,5445.0,52.2728,52.4198,52.2508,52.3904,5445.0
2018-08-03 09:45:00,71.33,71.58,71.31,71.5,16368.0,52.4051,52.5888,52.3904,52.53,16368.0
2018-08-03 09:50:00,71.53,71.58,71.43,71.49,19693.0,52.552,52.5888,52.4786,52.5226,19693.0
2018-08-03 09:55:00,71.52,71.63,71.49,71.49,36147.0,52.5447,52.6255,52.5226,52.5226,36147.0
2018-08-03 10:00:00,71.47,71.58,71.45,71.52,36091.0,52.5079,52.5888,52.4932,52.5447,36091.0
2018-08-03 10:05:00,71.53,71.67,71.53,71.61,37403.0,52.552,52.6549,52.552,52.6108,37403.0
2018-08-03 10:10:00,71.62,71.69,71.57,71.68,34420.0,52.6181,52.6696,52.5814,52.6622,34420.0
2018-08-03 10:15:00,71.69,71.76,71.62,71.68,40413.0,52.6696,52.721,52.6181,52.6622,40413.0
2018-08-03 10:20:00,71.67,71.84,71.67,71.84,21729.0,52.6549,52.7798,52.6549,52.7798,21729.0
2018-08-03 10:25:00,71.85,71.89,71.8,71.84,15337.0,52.7871,52.8165,52.7504,52.7798,15337.0
2018-08-03 10:30:00,71.86,71.92,71.85,71.87,18650.0,52.7945,52.8385,52.7871,52.8018,18650.0
2018-08-03 10:35:00,71.87,71.98,71.85,71.98,19930.0,52.8018,52.8826,52.7871,52.8826,19930.0
2018-08-03 10:40:00,71.97,72.02,71.94,71.95,89632.0,52.8753,52.912,52.8532,52.8606,89632.0
2018-08-03 10:45:00,71.95,72.17,71.95,72.15,36866.0,52.8606,53.0222,52.8606,53.0075,36866.0
2018-08-03 10:50:00,72.16,72.26,72.1,72.2,48482.0,53.0149,53.0883,52.9708,53.0443,48482.0
2018-08-03 10:55:00,72.17,72.2,72.11,72.2,18842.0,53.0222,53.0443,52.9781,53.0443,18842.0
2018-08-03 11:00:00,72.19,72.25,72.12,72.13,22971.0,53.0369,53.081,52.9855,52.9928,22971.0
2018-08-03 11:05:00,72.13,72.13,72.07,72.11,33315.0,52.9928,52.9928,52.9487,52.9781,33315.0
2018-08-03 11:10:00,72.11,72.11,72.02,72.04,45391.0,52.9781,52.9781,52.912,52.9267,45391.0
2018-08-03 11:15:00,72.04,72.19,72.03,72.16,27598.0,52.9267,53.0369,52.9194,53.0149,27598.0
2018-08-03 11:20:00,72.15,72.15,72.07,72.13,12863.0,53.0075,53.0075,52.9487,52.9928,12863.0
2018-08-03 11:25:00,72.14,72.23,72.14,72.16,28303.0,53.0002,53.0663,53.0002,53.0149,28303.0
2018-08-03 11:30:00,72.16,72.2,72.07,72.08,17988.0,53.0149,53.0443,52.9487,52.9561,17988.0
2018-08-03 11:35:00,72.08,72.12,72.02,72.05,26490.0,52.9561,52.9855,52.912,52.9341,26490.0
2018-08-03 11:40:00,72.07,72.09,72.03,72.09,10683.0,52.9487,52.9634,52.9194,52.9634,10683.0
2018-08-03 11:45:00,72.09,72.1,72.0,72.02,10912.0,52.9634,52.9708,52.8973,52.912,10912.0
2018-08-03 11:50:00,72.01,72.01,71.95,71.98,15442.0,52.9047,52.9047,52.8606,52.8826,15442.0
2018-08-03 11:55:00,72.0,72.0,71.94,71.97,11969.0,52.8973,52.8973,52.8532,52.8753,11969.0
2018-08-03 12:00:00,71.97,72.05,71.97,72.03,12740.0,52.8753,52.9341,52.8753,52.9194,12740.0
2018-08-03 12:05:00,72.02,72.02,71.93,71.94,13574.0,52.912,52.912,52.8459,52.8532,13574.0
2018-08-03 12:10:00,71.94,72.02,71.91,72.02,10152.0,52.8532,52.912,52.8312,52.912,10152.0
2018-08-03 12:15:00,72.02,72.1,71.98,72.08,29845.0,52.912,52.9708,52.8826,52.9561,29845.0
2018-08-03 12:20:00,72.1,72.17,72.09,72.14,8864.0,52.9708,53.0222,52.9634,53.0002,8864.0
2018-08-03 12:25:00,72.13,72.16,72.12,72.16,16777.0,52.9928,53.0149,52.9855,53.0149,16777.0
2018-08-03 12:30:00,72.15,72.16,72.06,72.07,14248.0,53.0075,53.0149,52.9414,52.9487,14248.0
2018-08-03 12:35:00,72.09,72.16,72.07,72.12,9211.0,52.9634,53.0149,52.9487,52.9855,9211.0
2018-08-03 12:40:00,72.12,72.18,72.12,72.15,10719.0,52.9855,53.0296,52.9855,53.0075,10719.0
2018-08-03 12:45:00,72.16,72.18,72.14,72.17,4520.0,53.0149,53.0296,53.0002,53.0222,4520.0
2018-08-03 12:50:00,72.17,72.24,72.15,72.21,9350.0,53.0222,53.0736,53.0075,53.0516,9350.0
2018-08-03 12:55:00,72.21,72.21,72.12,72.13,12554.0,53.0516,53.0516,52.9855,52.9928,12554.0
2018-08-03 13:00:00,72.14,72.16,72.07,72.09,11629.0,53.0002,53.0149,52.9487,52.9634,11629.0
2018-08-03 13:05:00,72.09,72.13,72.08,72.12,9344.0,52.9634,52.9928,52.9561,52.9855,9344.0
2018-08-03 13:10:00,72.13,72.14,72.08,72.13,10292.0,52.9928,53.0002,52.9561,52.9928,10292.0
2018-08-03 13:15:00,72.13,72.18,72.11,72.18,11970.0,52.9928,53.0296,52.9781,53.0296,11970.0
2018-08-03 13:20:00,72.19,72.24,72.16,72.23,14877.0,53.0369,53.0736,53.0149,53.0663,14877.0
2018-08-03 13:25:00,72.22,72.26,72.21,72.22,19795.0,53.059,53.0883,53.0516,53.059,19795.0
2018-08-03 13:30:00,72.24,72.32,72.24,72.32,12756.0,53.0736,53.1324,53.0736,53.1324,12756.0
2018-08-03 13:35:00,72.31,72.32,72.25,72.25,13498.0,53.1251,53.1324,53.081,53.081,13498.0
2018-08-03 13:40:00,72.24,72.24,72.11,72.12,18680.0,53.0736,53.0736,52.9781,52.9855,18680.0
2018-08-03 13:45:00,72.11,72.14,72.06,72.08,36086.0,52.9781,53.0002,52.9414,52.9561,36086.0
2018-08-03 13:50:00,72.07,72.1,72.06,72.09,12198.0,52.9487,52.9708,52.9414,52.9634,12198.0
2018-08-03 13:55:00,72.08,72.12,72.06,72.12,8328.0,52.9561,52.9855,52.9414,52.9855,8328.0
2018-08-03 14:00:00,72.11,72.12,72.05,72.07,20813.0,52.9781,52.9855,52.9341,52.9487,20813.0
2018-08-03 14:05:00,72.07,72.25,72.06,72.23,20316.0,52.9487,53.081,52.9414,53.0663,20316.0
2018-08-03 14:10:00,72.23,72.29,72.21,72.23,10883.0,53.0663,53.1104,53.0516,53.0663,10883.0
2018-08-03 14:15:00,72.24,72.24,72.14,72.14,11808.0,53.0736,53.0736,53.0002,53.0002,11808.0
2018-08-03 14:20:00,72.15,72.2,72.14,72.18,37103.0,53.0075,53.0443,53.0002,53.0296,37103.0
2018-08-03 14:25:00,72.19,72.23,72.18,72.23,19025.0,53.0369,53.0663,53.0296,53.0663,19025.0
2018-08-03 14:30:00,72.23,72.32,72.2,72.32,96222.0,53.0663,53.1324,53.0443,53.1324,96222.0
2018-08-03 14:35:00,72.32,72.38,72.31,72.33,12665.0,53.1324,53.1765,53.1251,53.1398,12665.0
2018-08-03 14:40:00,72.32,72.33,72.26,72.27,13273.0,53.1324,53.1398,53.0883,53.0957,13273.0
2018-08-03 14:45:00,72.26,72.26,72.13,72.14,14079.0,53.0883,53.0883,52.9928,53.0002,14079.0
2018-08-03 14:50:00,72.15,72.26,72.15,72.24,12262.0,53.0075,53.0883,53.0075,53.0736,12262.0
2018-08-03 14:55:00,72.23,72.23,72.14,72.21,20252.0,53.0663,53.0663,53.0002,53.0516,20252.0
2018-08-03 15:00:00,72.21,72.21,72.15,72.16,13584.0,53.0516,53.0516,53.0075,53.0149,13584.0
2018-08-03 15:05:00,72.16,72.23,72.16,72.18,18967.0,53.0149,53.0663,53.0149,53.0296,18967.0
2018-08-03 15:10:00,72.19,72.22,72.13,72.16,25115.0,53.0369,53.059,52.9928,53.0149,25115.0
2018-08-03 15:15:00,72.16,72.22,72.14,72.22,15780.0,53.0149,53.059,53.0002,53.059,15780.0
2018-08-03 15:20:00,72.21,72.27,72.19,72.25,21228.0,53.0516,53.0957,53.0369,53.081,21228.0
2018-08-03 15:25:00,72.26,72.27,72.18,72.21,27380.0,53.0883,53.0957,53.0296,53.0516,27380.0
2018-08-03 15:30:00,72.2,72.26,72.16,72.2,42298.0,53.0443,53.0883,53.0149,53.0443,42298.0
2018-08-03 15:35:00,72.2,72.21,72.15,72.17,38356.0,53.0443,53.0516,53.0075,53.0222,38356.0
2018-08-03 15:40:00,72.17,72.26,72.15,72.18,52449.0,53.0222,53.0883,53.0075,53.0296,52449.0
2018-08-03 15:45:00,72.19,72.21,72.16,72.21,47791.0,53.0369,53.0516,53.0149,53.0516,47791.0
2018-08-03 15:50:00,72.21,72.23,72.16,72.2,64253.0,53.0516,53.0663,53.0149,53.0443,64253.0
2018-08-03 15:55:00,72.21,72.21,72.1,72.13,165495.0,53.0516,53.0516,52.9708,52.9928,165495.0
2018-08-06 09:30:00,72.06,72.4,71.91,72.31,74810.0,52.9414,53.1912,52.8312,53.1251,74810.0
2018-08-06 09:35:00,72.3,72.43,72.21,72.35,18696.0,53.1177,53.2132,53.0516,53.1545,18696.0
2018-08-06 09:40:00,72.39,72.47,72.33,72.35,11772.0,53.1838,53.2426,53.1398,53.1545,11772.0
2018-08-06 09:45:00,72.37,72.45,72.23,72.3,35820.0,53.1692,53.2279,53.0663,53.1177,35820.0
2018-08-06 09:50:00,72.29,72.43,72.27,72.42,15760.0,53.1104,53.2132,53.0957,53.2059,15760.0
2018-08-06 09:55:00,72.39,72.39,72.24,72.27,55092.0,53.1838,53.1838,53.0736,53.0957,55092.0
2018-08-06 10:00:00,72.27,72.43,72.26,72.41,58275.0,53.0957,53.2132,53.0883,53.1985,58275.0
2018-08-06 10:05:00,72.41,72.44,72.26,72.3,49445.0,53.1985,53.2206,53.0883,53.1177,49445.0
2018-08-06 10:10:00,72.3,72.3,72.21,72.23,37640.0,53.1177,53.1177,53.0516,53.0663,37640.0
2018-08-06 10:15:00,72.21,72.23,72.06,72.15,11078.0,53.0516,53.0663,52.9414,53.0075,11078.0
2018-08-06 10:20:00,72.16,72.3,72.15,72.22,40799.0,53.0149,53.1177,53.0075,53.059,40799.0
2018-08-06 10:25:00,72.18,72.23,72.14,72.18,21284.0,53.0296,53.0663,53.0002,53.0296,21284.0
2018-08-06 10:30:00,72.18,72.3,72.16,72.22,38017.0,53.0296,53.1177,53.0149,53.059,38017.0
2018-08-06 10:35:00,72.2,72.23,72.13,72.18,12157.0,53.0443,53.0663,52.9928,53.0296,12157.0
2018-08-06 10:40:00,72.19,72.2,72.12,72.17,15774.0,53.0369,53.0443,52.9855,53.0222,15774.0
2018-08-06 10:45:00,72.17,72.27,72.13,72.23,9549.0,53.0222,53.0957,52.9928,53.0663,9549.0
2018-08-06 10:50:00,72.23,72.36,72.21,72.33,9239.0,53.0663,53.1618,53.0516,53.1398,9239.0
2018-08-06 10:55:00,72.32,72.34,72.24,72.24,7704.0,53.1324,53.1471,53.0736,53.0736,7704.0
2018-08-06 11:00:00,72.23,72.26,72.16,72.2,15574.0,53.0663,53.0883,53.0149,53.0443,15574.0
2018-08-06 11:05:00,72.2,72.31,72.2,72.26,17240.0,53.0443,53.1251,53.0443,53.0883,17240.0
2018-08-06 11:10:00,72.26,72.28,72.2,72.23,26118.0,53.0883,53.103,53.0443,53.0663,26118.0
2018-08-06 11:15:00,72.25,72.34,72.23,72.31,14631.0,53.081,53.1471,53.0663,53.1251,14631.0
2018-08-06 11:20:00,72.3,72.37,72.25,72.3,16799.0,53.1177,53.1692,53.081,53.1177,16799.0
2018-08-06 11:25:00,72.3,72.35,72.28,72.35,8490.0,53.1177,53.1545,53.103,53.1545,8490.0
2018-08-06 11:30:00,72.32,72.33,72.27,72.33,13549.0,53.1324,53.1398,53.0957,53.1398,13549.0
2018-08-06 11:35:00,72.31,72.33,72.28,72.3,15061.0,53.1251,53.1398,53.103,53.1177,15061.0
2018-08-06 11:40:00,72.3,72.33,72.3,72.33,12907.0,53.1177,53.1398,53.1177,53.1398,12907.0
2018-08-06 11:45:00,72.3,72.36,72.3,72.33,7687.0,53.1177,53.1618,53.1177,53.1398,7687.0
2018-08-06 11:50:00,72.33,72.41,72.33,72.37,9137.0,53.1398,53.1985,53.1398,53.1692,9137.0
2018-08-06 11:55:00,72.38,72.38,72.33,72.33,7344.0,53.1765,53.1765,53.1398,53.1398,7344.0
2018-08-06 12:00:00,72.34,72.34,72.29,72.31,7755.0,53.1471,53.1471,53.1104,53.1251,7755.0
2018-08-06 12:05:00,72.3,72.39,72.29,72.38,13716.0,53.1177,53.1838,53.1104,53.1765,13716.0
2018-08-06 12:10:00,72.38,72.43,72.35,72.4,33916.0,53.1765,53.2132,53.1545,53.1912,33916.0
2018-08-06 12:15:00,72.4,72.45,72.37,72.39,9129.0,53.1912,53.2279,53.1692,53.1838,9129.0
2018-08-06 12:20:00,72.41,72.44,72.38,72.41,11051.0,53.1985,53.2206,53.1765,53.1985,11051.0
2018-08-06 12:25:00,72.41,72.41,72.34,72.37,10986.0,53.1985,53.1985,53.1471,53.1692,10986.0
2018-08-06 12:30:00,72.38,72.4,72.33,72.34,15069.0,53.1765,53.1912,53.1398,53.1471,15069.0
2018-08-06 12:35:00,72.35,72.35,72.28,72.34,12078.0,53.1545,53.1545,53.103,53.1471,12078.0
2018-08-06 12:40:00,72.33,72.4,72.33,72.39,11893.0,53.1398,53.1912,53.1398,53.1838,11893.0
2018-08-06 12:45:00,72.39,72.45,72.39,72.42,28042.0,53.1838,53.2279,53.1838,53.2059,28042.0
2018-08-06 12:50:00,72.42,72.49,72.42,72.43,12941.0,53.2059,53.2573,53.2059,53.2132,12941.0
2018-08-06 12:55:00,72.42,72.46,72.35,72.35,8273.0,53.2059,53.2353,53.1545,53.1545,8273.0
2018-08-06 13:00:00,72.36,72.37,72.28,72.33,16625.0,53.1618,53.1692,53.103,53.1398,16625.0
2018-08-06 13:05:00,72.29,72.33,72.28,72.31,8604.0,53.1104,53.1398,53.103,53.1251,8604.0
2018-08-06 13:10:00,72.3,72.31,72.26,72.31,5085.0,53.1177,53.1251,53.0883,53.1251,5085.0
2018-08-06 13:15:00,72.31,72.32,72.28,72.3,20769.0,53.1251,53.1324,53.103,53.1177,20769.0
2018-08-06 13:20:00,72.29,72.3,72.22,72.22,9286.0,53.1104,53.1177,53.059,53.059,9286.0
2018-08-06 13:25:00,72.22,72.24,72.2,72.23,13907.0,53.059,53.0736,53.0443,53.0663,13907.0
2018-08-06 13:30:00,72.22,72.24,72.19,72.24,8758.0,53.059,53.0736,53.0369,53.0736,8758.0
2018-08-06 13:35:00,72.23,72.25,72.21,72.21,9544.0,53.0663,53.081,53.0516,53.0516,9544.0
2018-08-06 13:40:00,72.22,72.26,72.17,72.21,8263.0,53.059,53.0883,53.0222,53.0516,8263.0
2018-08-06 13:45:00,72.21,72.26,72.21,72.25,5175.0,53.0516,53.0883,53.0516,53.081,5175.0
2018-08-06 13:50:00,72.25,72.29,72.23,72.29,4877.0,53.081,53.1104,53.0663,53.1104,4877.0
2018-08-06 13:55:00,72.3,72.33,72.28,72.33,3864.0,53.1177,53.1398,53.103,53.1398,3864.0
2018-08-06 14:00:00,72.32,72.33,72.23,72.23,9024.0,53.1324,53.1398,53.0663,53.0663,9024.0
2018-08-06 14:05:00,72.23,72.25,72.07,72.1,102403.0,53.0663,53.081,52.9487,52.9708,102403.0
2018-08-06 14:10:00,72.11,72.12,72.07,72.1,16657.0,52.9781,52.9855,52.9487,52.9708,16657.0
2018-08-06 14:15:00,72.11,72.12,72.06,72.06,12522.0,52.9781,52.9855,52.9414,52.9414,12522.0
2018-08-06 14:20:00,72.07,72.09,72.05,72.07,17633.0,52.9487,52.9634,52.9341,52.9487,17633.0
2018-08-06 14:25:00,72.07,72.08,71.88,71.91,19318.0,52.9487,52.9561,52.8092,52.8312,19318.0
2018-08-06 14:30:00,71.92,71.95,71.9,71.94,18635.0,52.8385,52.8606,52.8239,52.8532,18635.0
2018-08-06 14:35:00,71.94,71.98,71.93,71.95,16902.0,52.8532,52.8826,52.8459,52.8606,16902.0
2018-08-06 14:40:00,71.95,72.08,71.94,71.98,25364.0,52.8606,52.9561,52.8532,52.8826,25364.0
2018-08-06 14:45:00,71.97,72.0,71.86,71.87,20717.0,52.8753,52.8973,52.7945,52.8018,20717.0
2018-08-06 14:50:00,71.86,71.91,71.77,71.79,27728.0,52.7945,52.8312,52.7283,52.743,27728.0
2018-08-06 14:55:00,71.78,71.8,71.7,71.71,27734.0,52.7357,52.7504,52.6769,52.6843,27734.0
2018-08-06 15:00:00,71.7,71.7,71.6,71.65,39467.0,52.6769,52.6769,52.6034,52.6402,39467.0
2018-08-06 15:05:00,71.64,71.68,71.6,71.6,31445.0,52.6328,52.6622,52.6034,52.6034,31445.0
2018-08-06 15:10:00,71.61,71.64,71.58,71.61,33403.0,52.6108,52.6328,52.5888,52.6108,33403.0
2018-08-06 15:15:00,71.61,71.61,71.53,71.57,24653.0,52.6108,52.6108,52.552,52.5814,24653.0
2018-08-06 15:20:00,71.58,71.58,71.5,71.53,22786.0,52.5888,52.5888,52.53,52.552,22786.0
2018-08-06 15:25:00,71.53,71.55,71.5,71.53,28534.0,52.552,52.5667,52.53,52.552,28534.0
2018-08-06 15:30:00,71.53,71.61,71.52,71.54,36954.0,52.552,52.6108,52.5447,52.5594,36954.0
2018-08-06 15:35:00,71.54,71.64,71.53,71.62,35074.0,52.5594,52.6328,52.552,52.6181,35074.0
2018-08-06 15:40:00,71.62,71.66,71.61,71.64,28754.0,52.6181,52.6475,52.6108,52.6328,28754.0
2018-08-06 15:45:00,71.65,71.73,71.64,71.72,45987.0,52.6402,52.699,52.6328,52.6916,45987.0
2018-08-06 15:50:00,71.73,71.73,71.65,71.65,57204.0,52.699,52.699,52.6402,52.6402,57204.0
2018-08-06 15:55:00,71.66,71.77,71.65,71.76,131856.0,52.6475,52.7283,52.6402,52.721,131856.0
2018-08-07 09:30:00,71.48,71.48,71.11,71.27,77049.0,52.5153,52.5153,52.2435,52.361,77049.0
2018-08-07 09:35:00,71.25,71.3,71.1,71.1,20124.0,52.3463,52.383,52.2361,52.2361,20124.0
2018-08-07 09:40:00,71.14,71.26,71.08,71.26,20096.0,52.2655,52.3537,52.2214,52.3537,20096.0
2018-08-07 09:45:00,71.27,71.44,71.26,71.38,34317.0,52.361,52.4859,52.3537,52.4418,34317.0
2018-08-07 09:50:00,71.35,71.35,71.07,71.15,32452.0,52.4198,52.4198,52.2141,52.2728,32452.0
2018-08-07 09:55:00,71.12,71.15,71.05,71.11,32259.0,52.2508,52.2728,52.1994,52.2435,32259.0
2018-08-07 10:00:00,71.1,71.25,71.02,71.05,58729.0,52.2361,52.3463,52.1773,52.1994,58729.0
2018-08-07 10:05:00,71.05,71.18,71.04,71.13,54437.0,52.1994,52.2949,52.192,52.2581,54437.0
2018-08-07 10:10:00,71.12,71.26,71.08,71.23,38303.0,52.2508,52.3537,52.2214,52.3316,38303.0
2018-08-07 10:15:00,71.22,71.25,71.07,71.1,25601.0,52.3243,52.3463,52.2141,52.2361,25601.0
2018-08-07 10:20:00,71.1,71.2,71.09,71.17,26053.0,52.2361,52.3096,52.2288,52.2875,26053.0
2018-08-07 10:25:00,71.17,71.17,70.92,70.95,69244.0,52.2875,52.2875,52.1039,52.1259,69244.0
2018-08-07 10:30:00,70.95,70.95,70.86,70.87,54082.0,52.1259,52.1259,52.0598,52.0671,54082.0
2018-08-07 10:35:00,70.89,70.93,70.84,70.84,29376.0,52.0818,52.1112,52.0451,52.0451,29376.0
2018-08-07 10:40:00,70.86,70.87,70.57,70.59,64986.0,52.0598,52.0671,51.8467,51.8614,64986.0
2018-08-07 10:45:00,70.58,70.85,70.56,70.85,61258.0,51.8541,52.0524,51.8394,52.0524,61258.0
2018-08-07 10:50:00,70.85,70.89,70.76,70.78,39837.0,52.0524,52.0818,51.9863,52.001,39837.0
2018-08-07 10:55:00,70.78,70.98,70.73,70.95,82332.0,52.001,52.1479,51.9643,52.1259,82332.0
2018-08-07 11:00:00,70.95,71.04,70.89,70.92,59433.0,52.1259,52.192,52.0818,52.1039,59433.0
2018-08-07 11:05:00,70.9,71.03,70.86,71.01,35350.0,52.0892,52.1847,52.0598,52.17,35350.0
2018-08-07 11:10:00,71.02,71.08,70.95,70.96,29550.0,52.1773,52.2214,52.1259,52.1332,29550.0
2018-08-07 11:15:00,70.96,71.12,70.96,71.11,24105.0,52.1332,52.2508,52.1332,52.2435,24105.0
2018-08-07 11:20:00,71.1,71.1,71.0,71.02,18839.0,52.2361,52.2361,52.1626,52.1773,18839.0
2018-08-07 11:25:00,71.02,71.12,71.01,71.02,18801.0,52.1773,52.2508,52.17,52.1773,18801.0
2018-08-07 11:30:00,71.02,71.11,71.0,71.04,49340.0,52.1773,52.2435,52.1626,52.192,49340.0
2018-08-07 11:35:00,71.05,71.11,71.0,71.07,83763.0,52.1994,52.2435,52.1626,52.2141,83763.0
2018-08-07 11:40:00,71.06,71.12,70.9,71.12,54484.0,52.2067,52.2508,52.0892,52.2508,54484.0
2018-08-07 11:45:00,71.11,71.12,71.01,71.02,19982.0,52.2435,52.2508,52.17,52.1773,19982.0
2018-08-07 11:50:00,71.02,71.13,71.0,71.02,11347.0,52.1773,52.2581,52.1626,52.1773,11347.0
2018-08-07 11:55:00,71.01,71.07,71.01,71.05,15941.0,52.17,52.2141,52.17,52.1994,15941.0
2018-08-07 12:00:00,71.03,71.16,71.02,71.16,13806.0,52.1847,52.2802,52.1773,52.2802,13806.0
2018-08-07 12:05:00,71.16,71.2,71.16,71.2,11325.0,52.2802,52.3096,52.2802,52.3096,11325.0
2018-08-07 12:10:00,71.2,71.25,71.17,71.18,11975.0,52.3096,52.3463,52.2875,52.2949,11975.0
2018-08-07 12:15:00,71.19,71.25,71.18,71.18,13115.0,52.3022,52.3463,52.2949,52.2949,13115.0
2018-08-07 12:20:00,71.17,71.28,71.17,71.25,14904.0,52.2875,52.3683,52.2875,52.3463,14904.0
2018-08-07 12:25:00,71.23,71.26,71.23,71.23,8665.0,52.3316,52.3537,52.3316,52.3316,8665.0
2018-08-07 12:30:00,71.24,71.26,71.2,71.24,11092.0,52.339,52.3537,52.3096,52.339,11092.0
2018-08-07 12:35:00,71.25,71.25,71.19,71.2,11408.0,52.3463,52.3463,52.3022,52.3096,11408.0
2018-08-07 12:40:00,71.19,71.19,71.13,71.15,10331.0,52.3022,52.3022,52.2581,52.2728,10331.0
2018-08-07 12:45:00,71.16,71.19,71.1,71.13,10491.0,52.2802,52.3022,52.2361,52.2581,10491.0
2018-08-07 12:50:00,71.13,71.16,71.12,71.13,11835.0,52.2581,52.2802,52.2508,52.2581,11835.0
2018-08-07 12:55:00,71.13,71.17,71.11,71.16,7679.0,52.2581,52.2875,52.2435,52.2802,7679.0
2018-08-07 13:00:00,71.17,71.17,71.1,71.12,15933.0,52.2875,52.2875,52.2361,52.2508,15933.0
2018-08-07 13:05:00,71.12,71.18,71.11,71.16,14524.0,52.2508,52.2949,52.2435,52.2802,14524.0
2018-08-07 13:10:00,71.15,71.21,71.14,71.19,10318.0,52.2728,52.3169,52.2655,52.3022,10318.0
2018-08-07 13:15:00,71.19,71.24,71.18,71.18,12654.0,52.3022,52.339,52.2949,52.2949,12654.0
2018-08-07 13:20:00,71.18,71.26,71.18,71.21,10563.0,52.2949,52.3537,52.2949,52.3169,10563.0
2018-08-07 13:25:00,71.21,71.23,71.17,71.19,17042.0,52.3169,52.3316,52.2875,52.3022,17042.0
2018-08-07 13:30:00,71.2,71.22,71.15,71.22,13690.0,52.3096,52.3243,52.2728,52.3243,13690.0
2018-08-07 13:35:00,71.21,71.25,71.2,71.25,11870.0,52.3169,52.3463,52.3096,52.3463,11870.0
2018-08-07 13:40:00,71.26,71.27,71.22,71.25,20792.0,52.3537,52.361,52.3243,52.3463,20792.0
2018-08-07 13:45:00,71.25,71.31,71.23,71.29,12604.0,52.3463,52.3904,52.3316,52.3757,12604.0
2018-08-07 13:50:00,71.28,71.28,71.18,71.2,11836.0,52.3683,52.3683,52.2949,52.3096,11836.0
2018-08-07 13:55:00,71.2,71.24,71.19,71.24,23202.0,52.3096,52.339,52.3022,52.339,23202.0
2018-08-07 14:00:00,71.23,71.28,71.22,71.27,30395.0,52.3316,52.3683,52.3243,52.361,30395.0
2018-08-07 14:05:00,71.27,71.27,71.18,71.19,16582.0,52.361,52.361,52.2949,52.3022,16582.0
2018-08-07 14:10:00,71.18,71.18,71.1,71.11,12405.0,52.2949,52.2949,52.2361,52.2435,12405.0
2018-08-07 14:15:00,71.11,71.21,71.11,71.17,13091.0,52.2435,52.3169,52.2435,52.2875,13091.0
2018-08-07 14:20:00,71.17,71.2,71.13,71.16,17523.0,52.2875,52.3096,52.2581,52.2802,17523.0
2018-08-07 14:25:00,71.16,71.23,71.12,71.22,19019.0,52.2802,52.3316,52.2508,52.3243,19019.0
2018-08-07 14:30:00,71.22,71.24,71.2,71.21,9145.0,52.3243,52.339,52.3096,52.3169,9145.0
2018-08-07 14:35:00,71.21,71.22,71.16,71.19,12463.0,52.3169,52.3243,52.2802,52.3022,12463.0
2018-08-07 14:40:00,71.19,71.2,71.15,71.18,14166.0,52.3022,52.3096,52.2728,52.2949,14166.0
2018-08-07 14:45:00,71.18,71.23,71.15,71.22,19628.0,52.2949,52.3316,52.2728,52.3243,19628.0
2018-08-07 14:50:00,71.22,71.24,71.19,71.23,11897.0,52.3243,52.339,52.3022,52.3316,11897.0
2018-08-07 14:55:00,71.23,71.27,71.21,71.21,15640.0,52.3316,52.361,52.3169,52.3169,15640.0
2018-08-07 15:00:00,71.21,71.25,71.17,71.23,20392.0,52.3169,52.3463,52.2875,52.3316,20392.0
2018-08-07 15:05:00,71.23,71.27,71.21,71.24,20981.0,52.3316,52.361,52.3169,52.339,20981.0
2018-08-07 15:10:00,71.24,71.25,71.18,71.18,15985.0,52.339,52.3463,52.2949,52.2949,15985.0
2018-08-07 15:15:00,71.18,71.19,71.14,71.18,11142.0,52.2949,52.3022,52.2655,52.2949,11142.0
2018-08-07 15:20:00,71.18,71.18,71.15,71.17,17829.0,52.2949,52.2949,52.2728,52.2875,17829.0
2018-08-07 15:25:00,71.18,71.2,71.12,71.15,23774.0,52.2949,52.3096,52.2508,52.2728,23774.0
2018-08-07 15:30:00,71.15,71.18,71.07,71.07,55606.0,52.2728,52.2949,52.2141,52.2141,55606.0
2018-08-07 15:35:00,71.08,71.09,70.99,71.03,38713.0,52.2214,52.2288,52.1553,52.1847,38713.0
2018-08-07 15:40:00,71.03,71.08,71.02,71.05,45020.0,52.1847,52.2214,52.1773,52.1994,45020.0
2018-08-07 15:45:00,71.05,71.06,71.02,71.05,51506.0,52.1994,52.2067,52.1773,52.1994,51506.0
2018-08-07 15:50:00,71.05,71.16,71.01,71.09,122004.0,52.1994,52.2802,52.17,52.2288,122004.0
2018-08-07 15:55:00,71.08,71.1,71.03,71.07,140528.0,52.2214,52.2361,52.1847,52.2141,140528.0
2018-08-08 09:30:00,71.01,71.13,70.79,70.88,104609.0,52.17,52.2581,52.0084,52.0745,104609.0
2018-08-08 09:35:00,70.87,71.04,70.87,70.94,30033.0,52.0671,52.192,52.0671,52.1186,30033.0
2018-08-08 09:40:00,70.95,71.0,70.71,70.8,59932.0,52.1259,52.1626,51.9496,52.0157,59932.0
2018-08-08 09:45:00,70.82,70.93,70.77,70.92,41736.0,52.0304,52.1112,51.9937,52.1039,41736.0
2018-08-08 09:50:00,70.9,71.0,70.9,70.97,21957.0,52.0892,52.1626,52.0892,52.1406,21957.0
2018-08-08 09:55:00,70.98,70.99,70.85,70.86,34012.0,52.1479,52.1553,52.0524,52.0598,34012.0
2018-08-08 10:00:00,70.85,70.95,70.82,70.86,60042.0,52.0524,52.1259,52.0304,52.0598,60042.0
2018-08-08 10:05:00,70.86,70.88,70.79,70.85,30459.0,52.0598,52.0745,52.0084,52.0524,30459.0
2018-08-08 10:10:00,70.85,70.92,70.75,70.76,71109.0,52.0524,52.1039,51.979,51.9863,71109.0
2018-08-08 10:15:00,70.77,70.9,70.77,70.88,37589.0,51.9937,52.0892,51.9937,52.0745,37589.0
2018-08-08 10:20:00,70.88,70.99,70.79,70.99,54134.0,52.0745,52.1553,52.0084,52.1553,54134.0
2018-08-08 10:25:00,70.98,71.07,70.96,71.07,43280.0,52.1479,52.2141,52.1332,52.2141,43280.0
2018-08-08 10:30:00,71.07,71.08,70.9,70.93,34526.0,52.2141,52.2214,52.0892,52.1112,34526.0
2018-08-08 10:35:00,70.94,71.06,70.93,70.95,34299.0,52.1186,52.2067,52.1112,52.1259,34299.0
2018-08-08 10:40:00,70.94,70.97,70.88,70.91,33582.0,52.1186,52.1406,52.0745,52.0965,33582.0
2018-08-08 10:45:00,70.91,70.91,70.87,70.88,24541.0,52.0965,52.0965,52.0671,52.0745,24541.0
2018-08-08 10:50:00,70.87,70.94,70.82,70.9,46538.0,52.0671,52.1186,52.0304,52.0892,46538.0
2018-08-08 10:55:00,70.89,70.94,70.84,70.93,20098.0,52.0818,52.1186,52.0451,52.1112,20098.0
2018-08-08 11:00:00,70.93,71.08,70.93,71.0,55318.0,52.1112,52.2214,52.1112,52.1626,55318.0
2018-08-08 11:05:00,71.0,71.03,70.97,71.01,17089.0,52.1626,52.1847,52.1406,52.17,17089.0
2018-08-08 11:10:00,71.01,71.06,70.98,71.06,43344.0,52.17,52.2067,52.1479,52.2067,43344.0
2018-08-08 11:15:00,71.05,71.05,70.95,71.02,27741.0,52.1994,52.1994,52.1259,52.1773,27741.0
2018-08-08 11:20:00,71.02,71.1,70.95,71.07,31261.0,52.1773,52.2361,52.1259,52.2141,31261.0
2018-08-08 11:25:00,71.08,71.17,71.06,71.14,31003.0,52.2214,52.2875,52.2067,52.2655,31003.0
2018-08-08 11:30:00,71.14,71.15,71.07,71.08,25213.0,52.2655,52.2728,52.2141,52.2214,25213.0
2018-08-08 11:35:00,71.09,71.13,71.07,71.1,11875.0,52.2288,52.2581,52.2141,52.2361,11875.0
2018-08-08 11:40:00,71.1,71.15,71.07,71.08,32438.0,52.2361,52.2728,52.2141,52.2214,32438.0
2018-08-08 11:45:00,71.09,71.14,71.05,71.07,17143.0,52.2288,52.2655,52.1994,52.2141,17143.0
2018-08-08 11:50:00,71.07,71.16,71.06,71.08,23344.0,52.2141,52.2802,52.2067,52.2214,23344.0
2018-08-08 11:55:00,71.07,71.13,71.06,71.11,24376.0,52.2141,52.2581,52.2067,52.2435,24376.0
2018-08-08 12:00:00,71.1,71.14,71.07,71.12,12970.0,52.2361,52.2655,52.2141,52.2508,12970.0
2018-08-08 12:05:00,71.12,71.15,71.03,71.05,19444.0,52.2508,52.2728,52.1847,52.1994,19444.0
2018-08-08 12:10:00,71.06,71.08,71.02,71.02,6704.0,52.2067,52.2214,52.1773,52.1773,6704.0
2018-08-08 12:15:00,71.01,71.06,70.99,71.01,16901.0,52.17,52.2067,52.1553,52.17,16901.0
2018-08-08 12:20:00,71.0,71.01,70.95,70.97,20176.0,52.1626,52.17,52.1259,52.1406,20176.0
2018-08-08 12:25:00,70.97,70.97,70.9,70.93,20050.0,52.1406,52.1406,52.0892,52.1112,20050.0
2018-08-08 12:30:00,70.93,70.93,70.88,70.88,15256.0,52.1112,52.1112,52.0745,52.0745,15256.0
2018-08-08 12:35:00,70.88,70.89,70.83,70.85,15224.0,52.0745,52.0818,52.0377,52.0524,15224.0
2018-08-08 12:40:00,70.87,70.87,70.82,70.85,11283.0,52.0671,52.0671,52.0304,52.0524,11283.0
2018-08-08 12:45:00,70.86,70.88,70.79,70.81,13840.0,52.0598,52.0745,52.0084,52.023,13840.0
2018-08-08 12:50:00,70.81,70.86,70.78,70.85,12170.0,52.023,52.0598,52.001,52.0524,12170.0
2018-08-08 12:55:00,70.85,70.88,70.82,70.84,7169.0,52.0524,52.0745,52.0304,52.0451,7169.0
2018-08-08 13:00:00,70.86,70.87,70.83,70.83,5042.0,52.0598,52.0671,52.0377,52.0377,5042.0
2018-08-08 13:05:00,70.83,70.84,70.73,70.73,11555.0,52.0377,52.0451,51.9643,51.9643,11555.0
2018-08-08 13:10:00,70.74,70.76,70.68,70.71,15005.0,51.9716,51.9863,51.9275,51.9496,15005.0
2018-08-08 13:15:00,70.7,70.74,70.7,70.7,11458.0,51.9422,51.9716,51.9422,51.9422,11458.0
2018-08-08 13:20:00,70.71,70.72,70.63,70.64,18632.0,51.9496,51.9569,51.8908,51.8981,18632.0
2018-08-08 13:25:00,70.64,70.76,70.64,70.76,11108.0,51.8981,51.9863,51.8981,51.9863,11108.0
2018-08-08 13:30:00,70.75,70.76,70.67,70.67,5904.0,51.979,51.9863,51.9202,51.9202,5904.0
2018-08-08 13:35:00,70.68,70.69,70.59,70.61,17529.0,51.9275,51.9349,51.8614,51.8761,17529.0
2018-08-08 13:40:00,70.6,70.62,70.58,70.61,12310.0,51.8688,51.8835,51.8541,51.8761,12310.0
2018-08-08 13:45:00,70.61,70.62,70.57,70.57,10478.0,51.8761,51.8835,51.8467,51.8467,10478.0
2018-08-08 13:50:00,70.57,70.61,70.57,70.6,15448.0,51.8467,51.8761,51.8467,51.8688,15448.0
2018-08-08 13:55:00,70.59,70.61,70.55,70.55,26612.0,51.8614,51.8761,51.832,51.832,26612.0
2018-08-08 14:00:00,70.55,70.63,70.52,70.63,16793.0,51.832,51.8908,51.81,51.8908,16793.0
2018-08-08 14:05:00,70.63,70.68,70.62,70.64,15846.0,51.8908,51.9275,51.8835,51.8981,15846.0
2018-08-08 14:10:00,70.64,70.65,70.6,70.64,13164.0,51.8981,51.9055,51.8688,51.8981,13164.0
2018-08-08 14:15:00,70.63,70.66,70.58,70.66,17295.0,51.8908,51.9128,51.8541,51.9128,17295.0
2018-08-08 14:20:00,70.66,70.66,70.61,70.62,10723.0,51.9128,51.9128,51.8761,51.8835,10723.0
2018-08-08 14:25:00,70.61,70.64,70.56,70.56,13013.0,51.8761,51.8981,51.8394,51.8394,13013.0
2018-08-08 14:30:00,70.56,70.6,70.56,70.58,22618.0,51.8394,51.8688,51.8394,51.8541,22618.0
2018-08-08 14:35:00,70.58,70.58,70.55,70.55,11113.0,51.8541,51.8541,51.832,51.832,11113.0
2018-08-08 14:40:00,70.56,70.57,70.51,70.53,15977.0,51.8394,51.8467,51.8026,51.8173,15977.0
2018-08-08 14:45:00,70.52,70.54,70.46,70.46,48571.0,51.81,51.8247,51.7659,51.7659,48571.0
2018-08-08 14:50:00,70.47,70.48,70.43,70.45,13993.0,51.7733,51.7806,51.7439,51.7586,13993.0
2018-08-08 14:55:00,70.44,70.48,70.42,70.44,13892.0,51.7512,51.7806,51.7365,51.7512,13892.0
2018-08-08 15:00:00,70.45,70.45,70.41,70.45,9957.0,51.7586,51.7586,51.7292,51.7586,9957.0
2018-08-08 15:05:00,70.46,70.48,70.43,70.45,17711.0,51.7659,51.7806,51.7439,51.7586,17711.0
2018-08-08 15:10:00,70.45,70.46,70.38,70.42,49675.0,51.7586,51.7659,51.7071,51.7365,49675.0
2018-08-08 15:15:00,70.42,70.49,70.39,70.47,23985.0,51.7365,51.7879,51.7145,51.7733,23985.0
2018-08-08 15:20:00,70.47,70.55,70.46,70.54,18675.0,51.7733,51.832,51.7659,51.8247,18675.0
2018-08-08 15:25:00,70.55,70.56,70.5,70.52,40361.0,51.832,51.8394,51.7953,51.81,40361.0
2018-08-08 15:30:00,70.51,70.63,70.51,70.59,33402.0,51.8026,51.8908,51.8026,51.8614,33402.0
2018-08-08 15:35:00,70.59,70.61,70.54,70.54,22968.0,51.8614,51.8761,51.8247,51.8247,22968.0
2018-08-08 15:40:00,70.55,70.6,70.55,70.59,37386.0,51.832,51.8688,51.832,51.8614,37386.0
2018-08-08 15:45:00,70.59,70.62,70.56,70.6,40447.0,51.8614,51.8835,51.8394,51.8688,40447.0
2018-08-08 15:50:00,70.61,70.65,70.56,70.61,54560.0,51.8761,51.9055,51.8394,51.8761,54560.0
2018-08-08 15:55:00,70.62,70.79,70.61,70.72,135071.0,51.8835,52.0084,51.8761,51.9569,135071.0
2018-08-09 09:30:00,70.72,70.84,70.47,70.82,43967.0,51.9569,52.0451,51.7733,52.0304,43967.0
2018-08-09 09:35:00,70.82,70.88,70.77,70.82,11126.0,52.0304,52.0745,51.9937,52.0304,11126.0
2018-08-09 09:40:00,70.8,70.84,70.68,70.81,10167.0,52.0157,52.0451,51.9275,52.023,10167.0
2018-08-09 09:45:00,70.81,70.99,70.8,70.94,21026.0,52.023,52.1553,52.0157,52.1186,21026.0
2018-08-09 09:50:00,70.98,71.04,70.91,70.92,12792.0,52.1479,52.192,52.0965,52.1039,12792.0
2018-08-09 09:55:00,70.9,70.92,70.81,70.88,9572.0,52.0892,52.1039,52.023,52.0745,9572.0
2018-08-09 10:00:00,70.93,70.95,70.73,70.76,19059.0,52.1112,52.1259,51.9643,51.9863,19059.0
2018-08-09 10:05:00,70.75,70.78,70.71,70.77,14406.0,51.979,52.001,51.9496,51.9937,14406.0
2018-08-09 10:10:00,70.78,70.88,70.76,70.81,18970.0,52.001,52.0745,51.9863,52.023,18970.0
2018-08-09 10:15:00,70.8,70.84,70.73,70.82,13169.0,52.0157,52.0451,51.9643,52.0304,13169.0
2018-08-09 10:20:00,70.81,70.87,70.75,70.75,15566.0,52.023,52.0671,51.979,51.979,15566.0
2018-08-09 10:25:00,70.75,70.88,70.73,70.84,7324.0,51.979,52.0745,51.9643,52.0451,7324.0
2018-08-09 10:30:00,70.84,70.94,70.78,70.94,13031.0,52.0451,52.1186,52.001,52.1186,13031.0
2018-08-09 10:35:00,70.96,70.96,70.86,70.88,16591.0,52.1332,52.1332,52.0598,52.0745,16591.0
2018-08-09 10:40:00,70.91,70.93,70.85,70.91,13185.0,52.0965,52.1112,52.0524,52.0965,13185.0
2018-08-09 10:45:00,70.92,70.99,70.88,70.98,13262.0,52.1039,52.1553,52.0745,52.1479,13262.0
2018-08-09 10:50:00,70.98,71.04,70.96,71.0,15393.0,52.1479,52.192,52.1332,52.1626,15393.0
2018-08-09 10:55:00,70.98,71.02,70.89,70.9,11915.0,52.1479,52.1773,52.0818,52.0892,11915.0
2018-08-09 11:00:00,70.91,70.92,70.78,70.82,19817.0,52.0965,52.1039,52.001,52.0304,19817.0
2018-08-09 11:05:00,70.83,70.87,70.81,70.84,10659.0,52.0377,52.0671,52.023,52.0451,10659.0
2018-08-09 11:10:00,70.84,70.85,70.79,70.81,10333.0,52.0451,52.0524,52.0084,52.023,10333.0
2018-08-09 11:15:00,70.81,70.91,70.81,70.87,13025.0,52.023,52.0965,52.023,52.0671,13025.0
2018-08-09 11:20:00,70.87,70.91,70.83,70.9,7204.0,52.0671,52.0965,52.0377,52.0892,7204.0
2018-08-09 11:25:00,70.92,70.93,70.86,70.89,8238.0,52.1039,52.1112,52.0598,52.0818,8238.0
2018-08-09 11:30:00,70.9,70.96,70.88,70.92,7356.0,52.0892,52.1332,52.0745,52.1039,7356.0
2018-08-09 11:35:00,70.91,70.91,70.85,70.9,12467.0,52.0965,52.0965,52.0524,52.0892,12467.0
2018-08-09 11:40:00,70.88,70.89,70.85,70.86,5281.0,52.0745,52.0818,52.0524,52.0598,5281.0
2018-08-09 11:45:00,70.84,70.92,70.81,70.92,9404.0,52.0451,52.1039,52.023,52.1039,9404.0
2018-08-09 11:50:00,70.94,70.98,70.9,70.91,4873.0,52.1186,52.1479,52.0892,52.0965,4873.0
2018-08-09 11:55:00,70.92,70.93,70.88,70.88,6916.0,52.1039,52.1112,52.0745,52.0745,6916.0
2018-08-09 12:00:00,70.89,70.89,70.85,70.86,10340.0,52.0818,52.0818,52.0524,52.0598,10340.0
2018-08-09 12:05:00,70.87,70.9,70.83,70.84,7891.0,52.0671,52.0892,52.0377,52.0451,7891.0
2018-08-09 12:10:00,70.85,70.9,70.85,70.88,9296.0,52.0524,52.0892,52.0524,52.0745,9296.0
2018-08-09 12:15:00,70.87,70.89,70.86,70.88,10825.0,52.0671,52.0818,52.0598,52.0745,10825.0
2018-08-09 12:20:00,70.89,70.9,70.85,70.87,11773.0,52.0818,52.0892,52.0524,52.0671,11773.0
2018-08-09 12:25:00,70.87,70.93,70.86,70.92,10805.0,52.0671,52.1112,52.0598,52.1039,10805.0
2018-08-09 12:30:00,70.92,70.96,70.9,70.91,11600.0,52.1039,52.1332,52.0892,52.0965,11600.0
2018-08-09 12:35:00,70.92,70.94,70.9,70.94,6936.0,52.1039,52.1186,52.0892,52.1186,6936.0
2018-08-09 12:40:00,70.94,70.97,70.92,70.92,5644.0,52.1186,52.1406,52.1039,52.1039,5644.0
2018-08-09 12:45:00,70.93,70.94,70.92,70.92,4457.0,52.1112,52.1186,52.1039,52.1039,4457.0
2018-08-09 12:50:00,70.92,70.93,70.88,70.89,7785.0,52.1039,52.1112,52.0745,52.0818,7785.0
2018-08-09 12:55:00,70.89,70.94,70.89,70.92,4944.0,52.0818,52.1186,52.0818,52.1039,4944.0
2018-08-09 13:00:00,70.94,70.98,70.93,70.94,17497.0,52.1186,52.1479,52.1112,52.1186,17497.0
2018-08-09 13:05:00,70.94,70.98,70.93,70.96,11278.0,52.1186,52.1479,52.1112,52.1332,11278.0
2018-08-09 13:10:00,70.96,70.97,70.89,70.89,12244.0,52.1332,52.1406,52.0818,52.0818,12244.0
2018-08-09 13:15:00,70.91,70.92,70.86,70.91,4259.0,52.0965,52.1039,52.0598,52.0965,4259.0
2018-08-09 13:20:00,70.9,70.94,70.87,70.91,8198.0,52.0892,52.1186,52.0671,52.0965,8198.0
2018-08-09 13:25:00,70.92,70.97,70.92,70.96,5308.0,52.1039,52.1406,52.1039,52.1332,5308.0
2018-08-09 13:30:00,70.96,70.98,70.95,70.97,6798.0,52.1332,52.1479,52.1259,52.1406,6798.0
2018-08-09 13:35:00,70.97,70.97,70.94,70.95,4122.0,52.1406,52.1406,52.1186,52.1259,4122.0
2018-08-09 13:40:00,70.95,71.0,70.95,70.99,7785.0,52.1259,52.1626,52.1259,52.1553,7785.0
2018-08-09 13:45:00,71.0,71.03,70.98,71.01,9859.0,52.1626,52.1847,52.1479,52.17,9859.0
2018-08-09 13:50:00,71.01,71.06,71.0,71.04,6026.0,52.17,52.2067,52.1626,52.192,6026.0
2018-08-09 13:55:00,71.04,71.04,71.01,71.01,6388.0,52.192,52.192,52.17,52.17,6388.0
2018-08-09 14:00:00,71.0,71.02,70.99,71.0,7141.0,52.1626,52.1773,52.1553,52.1626,7141.0
2018-08-09 14:05:00,71.0,71.02,70.98,70.98,8184.0,52.1626,52.1773,52.1479,52.1479,8184.0
2018-08-09 14:10:00,71.0,71.02,70.96,70.96,7915.0,52.1626,52.1773,52.1332,52.1332,7915.0
2018-08-09 14:15:00,70.95,71.0,70.94,70.97,8673.0,52.1259,52.1626,52.1186,52.1406,8673.0
2018-08-09 14:20:00,70.98,70.98,70.94,70.97,8203.0,52.1479,52.1479,52.1186,52.1406,8203.0
2018-08-09 14:25:00,70.96,71.02,70.95,70.99,17454.0,52.1332,52.1773,52.1259,52.1553,17454.0
2018-08-09 14:30:00,71.0,71.03,70.98,71.02,12022.0,52.1626,52.1847,52.1479,52.1773,12022.0
2018-08-09 14:35:00,71.03,71.03,70.98,70.99,10809.0,52.1847,52.1847,52.1479,52.1553,10809.0
2018-08-09 14:40:00,71.0,71.03,71.0,71.01,10036.0,52.1626,52.1847,52.1626,52.17,10036.0
2018-08-09 14:45:00,71.0,71.01,70.98,71.01,12450.0,52.1626,52.17,52.1479,52.17,12450.0
2018-08-09 14:50:00,71.01,71.04,70.99,71.0,9137.0,52.17,52.192,52.1553,52.1626,9137.0
2018-08-09 14:55:00,70.99,71.05,70.98,71.03,16108.0,52.1553,52.1994,52.1479,52.1847,16108.0
2018-08-09 15:00:00,71.03,71.03,70.95,70.95,13160.0,52.1847,52.1847,52.1259,52.1259,13160.0
2018-08-09 15:05:00,70.95,70.99,70.93,70.97,11768.0,52.1259,52.1553,52.1112,52.1406,11768.0
2018-08-09 15:10:00,70.98,71.01,70.96,70.98,8769.0,52.1479,52.17,52.1332,52.1479,8769.0
2018-08-09 15:15:00,70.98,70.99,70.92,70.95,26786.0,52.1479,52.1553,52.1039,52.1259,26786.0
2018-08-09 15:20:00,70.95,70.99,70.94,70.98,9257.0,52.1259,52.1553,52.1186,52.1479,9257.0
2018-08-09 15:25:00,70.98,71.03,70.97,71.03,12320.0,52.1479,52.1847,52.1406,52.1847,12320.0
2018-08-09 15:30:00,71.04,71.09,71.01,71.09,22591.0,52.192,52.2288,52.17,52.2288,22591.0
2018-08-09 15:35:00,71.1,71.13,71.07,71.07,15739.0,52.2361,52.2581,52.2141,52.2141,15739.0
2018-08-09 15:40:00,71.07,71.1,71.05,71.09,20272.0,52.2141,52.2361,52.1994,52.2288,20272.0
2018-08-09 15:45:00,71.09,71.1,70.99,71.01,31575.0,52.2288,52.2361,52.1553,52.17,31575.0
2018-08-09 15:50:00,71.02,71.03,70.97,71.02,47154.0,52.1773,52.1847,52.1406,52.1773,47154.0
2018-08-09 15:55:00,71.02,71.06,70.97,71.03,133574.0,52.1773,52.2067,52.1406,52.1847,133574.0
2018-08-10 09:30:00,71.37,71.62,71.25,71.62,58372.0,52.4345,52.6181,52.3463,52.6181,58372.0
2018-08-10 09:35:00,71.6,71.61,71.46,71.46,19206.0,52.6034,52.6108,52.5006,52.5006,19206.0
2018-08-10 09:40:00,71.45,71.64,71.36,71.6,43241.0,52.4932,52.6328,52.4271,52.6034,43241.0
2018-08-10 09:45:00,71.6,71.67,71.53,71.59,51341.0,52.6034,52.6549,52.552,52.5961,51341.0
2018-08-10 09:50:00,71.59,71.68,71.59,71.64,22447.0,52.5961,52.6622,52.5961,52.6328,22447.0
2018-08-10 09:55:00,71.64,71.77,71.62,71.69,129997.0,52.6328,52.7283,52.6181,52.6696,129997.0
2018-08-10 10:00:00,71.69,71.73,71.57,71.64,38833.0,52.6696,52.699,52.5814,52.6328,38833.0
2018-08-10 10:05:00,71.65,71.68,71.55,71.56,23903.0,52.6402,52.6622,52.5667,52.5741,23903.0
2018-08-10 10:10:00,71.55,71.56,71.23,71.35,65750.0,52.5667,52.5741,52.3316,52.4198,65750.0
2018-08-10 10:15:00,71.33,71.44,71.29,71.41,42262.0,52.4051,52.4859,52.3757,52.4639,42262.0
2018-08-10 10:20:00,71.41,71.45,71.32,71.33,34108.0,52.4639,52.4932,52.3977,52.4051,34108.0
2018-08-10 10:25:00,71.33,71.39,71.28,71.36,15911.0,52.4051,52.4492,52.3683,52.4271,15911.0
2018-08-10 10:30:00,71.36,71.42,71.35,71.39,36965.0,52.4271,52.4712,52.4198,52.4492,36965.0
2018-08-10 10:35:00,71.37,71.38,71.31,71.31,21272.0,52.4345,52.4418,52.3904,52.3904,21272.0
2018-08-10 10:40:00,71.32,71.34,71.25,71.29,35584.0,52.3977,52.4124,52.3463,52.3757,35584.0
2018-08-10 10:45:00,71.29,71.3,71.03,71.07,34227.0,52.3757,52.383,52.1847,52.2141,34227.0
2018-08-10 10:50:00,71.06,71.15,71.05,71.06,12068.0,52.2067,52.2728,52.1994,52.2067,12068.0
2018-08-10 10:55:00,71.04,71.08,70.96,71.02,17367.0,52.192,52.2214,52.1332,52.1773,17367.0
2018-08-10 11:00:00,71.01,71.01,70.92,70.98,9419.0,52.17,52.17,52.1039,52.1479,9419.0
2018-08-10 11:05:00,70.97,71.04,70.96,71.03,9037.0,52.1406,52.192,52.1332,52.1847,9037.0
2018-08-10 11:10:00,71.03,71.08,71.0,71.07,24879.0,52.1847,52.2214,52.1626,52.2141,24879.0
2018-08-10 11:15:00,71.06,71.1,71.05,71.07,8500.0,52.2067,52.2361,52.1994,52.2141,8500.0
2018-08-10 11:20:00,71.06,71.06,71.0,71.03,12984.0,52.2067,52.2067,52.1626,52.1847,12984.0
2018-08-10 11:25:00,71.02,71.05,70.97,71.04,20364.0,52.1773,52.1994,52.1406,52.192,20364.0
2018-08-10 11:30:00,71.04,71.04,70.99,70.99,7061.0,52.192,52.192,52.1553,52.1553,7061.0
2018-08-10 11:35:00,70.98,70.98,70.93,70.97,15075.0,52.1479,52.1479,52.1112,52.1406,15075.0
2018-08-10 11:40:00,70.96,70.97,70.84,70.89,17857.0,52.1332,52.1406,52.0451,52.0818,17857.0
2018-08-10 11:45:00,70.89,70.94,70.89,70.9,11940.0,52.0818,52.1186,52.0818,52.0892,11940.0
2018-08-10 11:50:00,70.91,70.95,70.87,70.87,15904.0,52.0965,52.1259,52.0671,52.0671,15904.0
2018-08-10 11:55:00,70.88,70.91,70.81,70.84,18616.0,52.0745,52.0965,52.023,52.0451,18616.0
2018-08-10 12:00:00,70.83,70.88,70.8,70.8,13377.0,52.0377,52.0745,52.0157,52.0157,13377.0
2018-08-10 12:05:00,70.8,70.82,70.77,70.82,12547.0,52.0157,52.0304,51.9937,52.0304,12547.0
2018-08-10 12:10:00,70.81,70.82,70.76,70.77,19735.0,52.023,52.0304,51.9863,51.9937,19735.0
2018-08-10 12:15:00,70.78,70.8,70.77,70.79,6898.0,52.001,52.0157,51.9937,52.0084,6898.0
2018-08-10 12:20:00,70.8,70.84,70.78,70.84,11904.0,52.0157,52.0451,52.001,52.0451,11904.0
2018-08-10 12:25:00,70.83,70.84,70.81,70.82,4352.0,52.0377,52.0451,52.023,52.0304,4352.0
2018-08-10 12:30:00,70.82,70.82,70.78,70.79,9571.0,52.0304,52.0304,52.001,52.0084,9571.0
2018-08-10 12:35:00,70.78,70.79,70.72,70.73,11347.0,52.001,52.0084,51.9569,51.9643,11347.0
2018-08-10 12:40:00,70.73,70.8,70.71,70.78,13802.0,51.9643,52.0157,51.9496,52.001,13802.0
2018-08-10 12:45:00,70.77,70.78,70.71,70.72,9549.0,51.9937,52.001,51.9496,51.9569,9549.0
2018-08-10 12:50:00,70.71,70.74,70.68,70.68,12733.0,51.9496,51.9716,51.9275,51.9275,12733.0
2018-08-10 12:55:00,70.68,70.69,70.65,70.66,18594.0,51.9275,51.9349,51.9055,51.9128,18594.0
2018-08-10 13:00:00,70.66,70.79,70.65,70.79,10315.0,51.9128,52.0084,51.9055,52.0084,10315.0
2018-08-10 13:05:00,70.79,70.81,70.75,70.75,13026.0,52.0084,52.023,51.979,51.979,13026.0
2018-08-10 13:10:00,70.74,70.75,70.72,70.73,7198.0,51.9716,51.979,51.9569,51.9643,7198.0
2018-08-10 13:15:00,70.73,70.78,70.71,70.73,20198.0,51.9643,52.001,51.9496,51.9643,20198.0
2018-08-10 13:20:00,70.73,70.76,70.72,70.74,6196.0,51.9643,51.9863,51.9569,51.9716,6196.0
2018-08-10 13:25:00,70.74,70.74,70.71,70.72,7473.0,51.9716,51.9716,51.9496,51.9569,7473.0
2018-08-10 13:30:00,70.72,70.76,70.72,70.75,5875.0,51.9569,51.9863,51.9569,51.979,5875.0
2018-08-10 13:35:00,70.76,70.79,70.75,70.77,9568.0,51.9863,52.0084,51.979,51.9937,9568.0
2018-08-10 13:40:00,70.76,70.76,70.72,70.75,9247.0,51.9863,51.9863,51.9569,51.979,9247.0
2018-08-10 13:45:00,70.74,70.78,70.74,70.78,10814.0,51.9716,52.001,51.9716,52.001,10814.0
2018-08-10 13:50:00,70.79,70.86,70.77,70.85,17632.0,52.0084,52.0598,51.9937,52.0524,17632.0
2018-08-10 13:55:00,70.85,70.9,70.84,70.86,7240.0,52.0524,52.0892,52.0451,52.0598,7240.0
2018-08-10 14:00:00,70.86,70.89,70.83,70.86,11394.0,52.0598,52.0818,52.0377,52.0598,11394.0
2018-08-10 14:05:00,70.85,70.87,70.81,70.86,15908.0,52.0524,52.0671,52.023,52.0598,15908.0
2018-08-10 14:10:00,70.86,70.88,70.84,70.84,10839.0,52.0598,52.0745,52.0451,52.0451,10839.0
2018-08-10 14:15:00,70.85,70.87,70.83,70.86,13694.0,52.0524,52.0671,52.0377,52.0598,13694.0
2018-08-10 14:20:00,70.86,70.89,70.85,70.87,9150.0,52.0598,52.0818,52.0524,52.0671,9150.0
2018-08-10 14:25:00,70.86,70.89,70.86,70.89,17599.0,52.0598,52.0818,52.0598,52.0818,17599.0
2018-08-10 14:30:00,70.89,70.89,70.78,70.79,17451.0,52.0818,52.0818,52.001,52.0084,17451.0
2018-08-10 14:35:00,70.79,70.81,70.79,70.8,6990.0,52.0084,52.023,52.0084,52.0157,6990.0
2018-08-10 14:40:00,70.81,70.83,70.77,70.82,11539.0,52.023,52.0377,51.9937,52.0304,11539.0
2018-08-10 14:45:00,70.82,70.82,70.79,70.8,11220.0,52.0304,52.0304,52.0084,52.0157,11220.0
2018-08-10 14:50:00,70.79,70.84,70.79,70.81,11099.0,52.0084,52.0451,52.0084,52.023,11099.0
2018-08-10 14:55:00,70.81,70.86,70.78,70.84,20106.0,52.023,52.0598,52.001,52.0451,20106.0
2018-08-10 15:00:00,70.83,70.84,70.75,70.78,28944.0,52.0377,52.0451,51.979,52.001,28944.0
2018-08-10 15:05:00,70.78,70.78,70.74,70.74,33746.0,52.001,52.001,51.9716,51.9716,33746.0
2018-08-10 15:10:00,70.74,70.77,70.7,70.7,26872.0,51.9716,51.9937,51.9422,51.9422,26872.0
2018-08-10 15:15:00,70.71,70.72,70.65,70.66,22370.0,51.9496,51.9569,51.9055,51.9128,22370.0
2018-08-10 15:20:00,70.66,70.8,70.65,70.73,53647.0,51.9128,52.0157,51.9055,51.9643,53647.0
2018-08-10 15:25:00,70.73,70.78,70.71,70.74,23542.0,51.9643,52.001,51.9496,51.9716,23542.0
2018-08-10 15:30:00,70.73,70.74,70.62,70.65,19157.0,51.9643,51.9716,51.8835,51.9055,19157.0
2018-08-10 15:35:00,70.64,70.7,70.62,70.69,27357.0,51.8981,51.9422,51.8835,51.9349,27357.0
2018-08-10 15:40:00,70.69,70.69,70.59,70.65,31056.0,51.9349,51.9349,51.8614,51.9055,31056.0
2018-08-10 15:45:00,70.65,70.71,70.64,70.65,44243.0,51.9055,51.9496,51.8981,51.9055,44243.0
2018-08-10 15:50:00,70.65,70.7,70.65,70.68,44631.0,51.9055,51.9422,51.9055,51.9275,44631.0
2018-08-10 15:55:00,70.69,70.72,70.65,70.68,92327.0,51.9349,51.9569,51.9055,51.9275,92327.0
2018-08-13 09:30:00,70.6,70.6,70.16,70.43,130941.0,51.8688,51.8688,51.5455,51.7439,130941.0
2018-08-13 09:35:00,70.43,70.44,70.15,70.3,45633.0,51.7439,51.7512,51.5382,51.6484,45633.0
2018-08-13 09:40:00,70.32,70.46,70.31,70.36,14498.0,51.663,51.7659,51.6557,51.6924,14498.0
2018-08-13 09:45:00,70.31,70.53,70.3,70.3,23438.0,51.6557,51.8173,51.6484,51.6484,23438.0
2018-08-13 09:50:00,70.31,70.33,70.13,70.27,29948.0,51.6557,51.6704,51.5235,51.6263,29948.0
2018-08-13 09:55:00,70.27,70.43,70.21,70.4,13279.0,51.6263,51.7439,51.5822,51.7218,13279.0
2018-08-13 10:00:00,70.42,70.53,70.41,70.51,22479.0,51.7365,51.8173,51.7292,51.8026,22479.0
2018-08-13 10:05:00,70.48,70.58,70.46,70.56,12704.0,51.7806,51.8541,51.7659,51.8394,12704.0
2018-08-13 10:10:00,70.55,70.55,70.29,70.31,19495.0,51.832,51.832,51.641,51.6557,19495.0
2018-08-13 10:15:00,70.32,70.39,70.29,70.29,18532.0,51.663,51.7145,51.641,51.641,18532.0
2018-08-13 10:20:00,70.28,70.29,70.21,70.22,45884.0,51.6337,51.641,51.5822,51.5896,45884.0
2018-08-13 10:25:00,70.21,70.28,70.17,70.25,35786.0,51.5822,51.6337,51.5528,51.6116,35786.0
2018-08-13 10:30:00,70.24,70.34,70.22,70.32,27189.0,51.6043,51.6777,51.5896,51.663,27189.0
2018-08-13 10:35:00,70.32,70.32,70.2,70.22,26568.0,51.663,51.663,51.5749,51.5896,26568.0
2018-08-13 10:40:00,70.22,70.3,70.2,70.2,20417.0,51.5896,51.6484,51.5749,51.5749,20417.0
2018-08-13 10:45:00,70.19,70.2,70.01,70.02,37829.0,51.5675,51.5749,51.4353,51.4426,37829.0
2018-08-13 10:50:00,70.02,70.09,69.98,70.02,76704.0,51.4426,51.4941,51.4133,51.4426,76704.0
2018-08-13 10:55:00,70.03,70.04,69.95,69.99,60809.0,51.45,51.4573,51.3912,51.4206,60809.0
2018-08-13 11:00:00,69.99,70.04,69.95,69.98,46342.0,51.4206,51.4573,51.3912,51.4133,46342.0
2018-08-13 11:05:00,69.98,70.03,69.97,69.97,39800.0,51.4133,51.45,51.4059,51.4059,39800.0
2018-08-13 11:10:00,69.96,70.03,69.92,70.02,51441.0,51.3986,51.45,51.3692,51.4426,51441.0
2018-08-13 11:15:00,70.01,70.07,69.95,70.04,46018.0,51.4353,51.4794,51.3912,51.4573,46018.0
2018-08-13 11:20:00,70.03,70.09,70.01,70.06,72026.0,51.45,51.4941,51.4353,51.472,72026.0
2018-08-13 11:25:00,70.06,70.11,70.01,70.06,57938.0,51.472,51.5088,51.4353,51.472,57938.0
2018-08-13 11:30:00,70.07,70.1,70.01,70.04,57649.0,51.4794,51.5014,51.4353,51.4573,57649.0
2018-08-13 11:35:00,70.04,70.09,69.92,69.94,45636.0,51.4573,51.4941,51.3692,51.3839,45636.0
2018-08-13 11:40:00,69.96,70.02,69.92,70.0,26211.0,51.3986,51.4426,51.3692,51.428,26211.0
2018-08-13 11:45:00,70.0,70.03,69.93,70.03,26207.0,51.428,51.45,51.3765,51.45,26207.0
2018-08-13 11:50:00,70.04,70.08,69.98,70.01,67626.0,51.4573,51.4867,51.4133,51.4353,67626.0
2018-08-13 11:55:00,70.01,70.01,69.8,69.81,33591.0,51.4353,51.4353,51.281,51.2884,33591.0
2018-08-13 12:00:00,69.81,69.84,69.73,69.84,37541.0,51.2884,51.3104,51.2296,51.3104,37541.0
2018-08-13 12:05:00,69.85,69.9,69.84,69.84,18187.0,51.3177,51.3545,51.3104,51.3104,18187.0
2018-08-13 12:10:00,69.85,69.89,69.82,69.87,22501.0,51.3177,51.3471,51.2957,51.3324,22501.0
2018-08-13 12:15:00,69.87,69.9,69.84,69.86,20541.0,51.3324,51.3545,51.3104,51.3251,20541.0
2018-08-13 12:20:00,69.87,69.92,69.86,69.89,17694.0,51.3324,51.3692,51.3251,51.3471,17694.0
2018-08-13 12:25:00,69.89,69.95,69.85,69.95,33610.0,51.3471,51.3912,51.3177,51.3912,33610.0
2018-08-13 12:30:00,69.95,69.98,69.91,69.96,27112.0,51.3912,51.4133,51.3618,51.3986,27112.0
2018-08-13 12:35:00,69.95,70.02,69.92,70.0,23666.0,51.3912,51.4426,51.3692,51.428,23666.0
2018-08-13 12:40:00,69.99,70.05,69.98,70.02,34952.0,51.4206,51.4647,51.4133,51.4426,34952.0
2018-08-13 12:45:00,70.01,70.03,69.97,69.98,27866.0,51.4353,51.45,51.4059,51.4133,27866.0
2018-08-13 12:50:00,69.97,69.99,69.9,69.9,18626.0,51.4059,51.4206,51.3545,51.3545,18626.0
2018-08-13 12:55:00,69.9,69.96,69.87,69.94,20073.0,51.3545,51.3986,51.3324,51.3839,20073.0
2018-08-13 13:00:00,69.95,70.06,69.94,70.06,21474.0,51.3912,51.472,51.3839,51.472,21474.0
2018-08-13 13:05:00,70.05,70.16,70.04,70.16,14760.0,51.4647,51.5455,51.4573,51.5455,14760.0
2018-08-13 13:10:00,70.16,70.2,70.11,70.12,15234.0,51.5455,51.5749,51.5088,51.5161,15234.0
2018-08-13 13:15:00,70.12,70.17,70.09,70.17,31811.0,51.5161,51.5528,51.4941,51.5528,31811.0
2018-08-13 13:20:00,70.18,70.18,70.04,70.12,58468.0,51.5602,51.5602,51.4573,51.5161,58468.0
2018-08-13 13:25:00,70.11,70.12,70.01,70.04,107598.0,51.5088,51.5161,51.4353,51.4573,107598.0
2018-08-13 13:30:00,70.06,70.11,70.03,70.07,29475.0,51.472,51.5088,51.45,51.4794,29475.0
2018-08-13 13:35:00,70.05,70.11,70.04,70.07,18004.0,51.4647,51.5088,51.4573,51.4794,18004.0
2018-08-13 13:40:00,70.06,70.07,69.99,70.05,57416.0,51.472,51.4794,51.4206,51.4647,57416.0
2018-08-13 13:45:00,70.05,70.06,69.96,69.98,87952.0,51.4647,51.472,51.3986,51.4133,87952.0
2018-08-13 13:50:00,69.98,70.02,69.98,69.99,56791.0,51.4133,51.4426,51.4133,51.4206,56791.0
2018-08-13 13:55:00,70.0,70.01,69.94,69.95,24857.0,51.428,51.4353,51.3839,51.3912,24857.0
2018-08-13 14:00:00,69.96,69.97,69.94,69.96,25850.0,51.3986,51.4059,51.3839,51.3986,25850.0
2018-08-13 14:05:00,69.97,69.98,69.93,69.95,28355.0,51.4059,51.4133,51.3765,51.3912,28355.0
2018-08-13 14:10:00,69.96,70.03,69.93,70.03,17842.0,51.3986,51.45,51.3765,51.45,17842.0
2018-08-13 14:15:00,70.02,70.03,69.98,70.01,20661.0,51.4426,51.45,51.4133,51.4353,20661.0
2018-08-13 14:20:00,70.02,70.09,70.01,70.05,26403.0,51.4426,51.4941,51.4353,51.4647,26403.0
2018-08-13 14:25:00,70.04,70.05,70.0,70.01,18226.0,51.4573,51.4647,51.428,51.4353,18226.0
2018-08-13 14:30:00,70.0,70.0,69.96,69.98,37570.0,51.428,51.428,51.3986,51.4133,37570.0
2018-08-13 14:35:00,69.99,69.99,69.97,69.98,34151.0,51.4206,51.4206,51.4059,51.4133,34151.0
2018-08-13 14:40:00,69.98,69.99,69.9,69.94,29938.0,51.4133,51.4206,51.3545,51.3839,29938.0
2018-08-13 14:45:00,69.94,69.96,69.92,69.94,28870.0,51.3839,51.3986,51.3692,51.3839,28870.0
2018-08-13 14:50:00,69.96,70.05,69.95,70.05,76818.0,51.3986,51.4647,51.3912,51.4647,76818.0
2018-08-13 14:55:00,70.05,70.07,69.96,69.99,34134.0,51.4647,51.4794,51.3986,51.4206,34134.0
2018-08-13 15:00:00,69.99,70.0,69.93,69.94,86027.0,51.4206,51.428,51.3765,51.3839,86027.0
2018-08-13 15:05:00,69.94,69.95,69.89,69.92,73862.0,51.3839,51.3912,51.3471,51.3692,73862.0
2018-08-13 15:10:00,69.92,69.99,69.92,69.95,52436.0,51.3692,51.4206,51.3692,51.3912,52436.0
2018-08-13 15:15:00,69.95,69.99,69.92,69.94,56775.0,51.3912,51.4206,51.3692,51.3839,56775.0
2018-08-13 15:20:00,69.94,69.95,69.91,69.94,76151.0,51.3839,51.3912,51.3618,51.3839,76151.0
2018-08-13 15:25:00,69.94,69.98,69.91,69.94,90451.0,51.3839,51.4133,51.3618,51.3839,90451.0
2018-08-13 15:30:00,69.94,69.94,69.87,69.87,43312.0,51.3839,51.3839,51.3324,51.3324,43312.0
2018-08-13 15:35:00,69.88,69.91,69.86,69.87,42504.0,51.3398,51.3618,51.3251,51.3324,42504.0
2018-08-13 15:40:00,69.87,69.95,69.84,69.93,84680.0,51.3324,51.3912,51.3104,51.3765,84680.0
2018-08-13 15:45:00,69.94,69.94,69.86,69.87,74292.0,51.3839,51.3839,51.3251,51.3324,74292.0
2018-08-13 15:50:00,69.87,69.9,69.85,69.87,164790.0,51.3324,51.3545,51.3177,51.3324,164790.0
2018-08-13 15:55:00,69.87,69.92,69.79,69.84,390983.0,51.3324,51.3692,51.2737,51.3104,390983.0
2018-08-14 09:30:00,69.89,69.97,69.81,69.95,44178.0,51.3471,51.4059,51.2884,51.3912,44178.0
2018-08-14 09:35:00,69.92,69.97,69.84,69.91,20639.0,51.3692,51.4059,51.3104,51.3618,20639.0
2018-08-14 09:40:00,69.91,69.98,69.81,69.82,45745.0,51.3618,51.4133,51.2884,51.2957,45745.0
2018-08-14 09:45:00,69.81,69.93,69.8,69.91,28225.0,51.2884,51.3765,51.281,51.3618,28225.0
2018-08-14 09:50:00,69.93,69.93,69.84,69.89,38757.0,51.3765,51.3765,51.3104,51.3471,38757.0
2018-08-14 09:55:00,69.87,69.91,69.84,69.89,16407.0,51.3324,51.3618,51.3104,51.3471,16407.0
2018-08-14 10:00:00,69.89,69.92,69.85,69.9,35718.0,51.3471,51.3692,51.3177,51.3545,35718.0
2018-08-14 10:05:00,69.88,69.91,69.8,69.81,21422.0,51.3398,51.3618,51.281,51.2884,21422.0
2018-08-14 10:10:00,69.8,69.88,69.77,69.83,23795.0,51.281,51.3398,51.259,51.3031,23795.0
2018-08-14 10:15:00,69.83,69.9,69.79,69.88,23512.0,51.3031,51.3545,51.2737,51.3398,23512.0
2018-08-14 10:20:00,69.89,69.92,69.85,69.89,20166.0,51.3471,51.3692,51.3177,51.3471,20166.0
2018-08-14 10:25:00,69.88,69.89,69.83,69.84,56115.0,51.3398,51.3471,51.3031,51.3104,56115.0
2018-08-14 10:30:00,69.83,69.85,69.77,69.8,50990.0,51.3031,51.3177,51.259,51.281,50990.0
2018-08-14 10:35:00,69.78,69.82,69.71,69.79,25821.0,51.2663,51.2957,51.2149,51.2737,25821.0
2018-08-14 10:40:00,69.8,69.81,69.76,69.78,40826.0,51.281,51.2884,51.2516,51.2663,40826.0
2018-08-14 10:45:00,69.78,69.82,69.74,69.81,57336.0,51.2663,51.2957,51.2369,51.2884,57336.0
2018-08-14 10:50:00,69.81,69.9,69.79,69.88,56243.0,51.2884,51.3545,51.2737,51.3398,56243.0
2018-08-14 10:55:00,69.88,69.88,69.79,69.83,33358.0,51.3398,51.3398,51.2737,51.3031,33358.0
2018-08-14 11:00:00,69.84,69.91,69.8,69.8,30332.0,51.3104,51.3618,51.281,51.281,30332.0
2018-08-14 11:05:00,69.8,69.84,69.74,69.77,46394.0,51.281,51.3104,51.2369,51.259,46394.0
2018-08-14 11:10:00,69.76,69.86,69.74,69.79,35212.0,51.2516,51.3251,51.2369,51.2737,35212.0
2018-08-14 11:15:00,69.81,69.82,69.75,69.77,15057.0,51.2884,51.2957,51.2443,51.259,15057.0
2018-08-14 11:20:00,69.77,69.77,69.68,69.75,43041.0,51.259,51.259,51.1929,51.2443,43041.0
2018-08-14 11:25:00,69.76,69.77,69.66,69.68,31494.0,51.2516,51.259,51.1782,51.1929,31494.0
2018-08-14 11:30:00,69.67,69.74,69.67,69.74,7831.0,51.1855,51.2369,51.1855,51.2369,7831.0
2018-08-14 11:35:00,69.73,69.74,69.67,69.68,13724.0,51.2296,51.2369,51.1855,51.1929,13724.0
2018-08-14 11:40:00,69.67,69.87,69.63,69.83,83378.0,51.1855,51.3324,51.1561,51.3031,83378.0
2018-08-14 11:45:00,69.84,69.85,69.79,69.84,54548.0,51.3104,51.3177,51.2737,51.3104,54548.0
2018-08-14 11:50:00,69.83,69.86,69.8,69.86,19617.0,51.3031,51.3251,51.281,51.3251,19617.0
2018-08-14 11:55:00,69.85,69.92,69.84,69.87,19986.0,51.3177,51.3692,51.3104,51.3324,19986.0
2018-08-14 12:00:00,69.88,69.91,69.83,69.83,20008.0,51.3398,51.3618,51.3031,51.3031,20008.0
2018-08-14 12:05:00,69.83,69.91,69.83,69.89,34778.0,51.3031,51.3618,51.3031,51.3471,34778.0
2018-08-14 12:10:00,69.88,69.89,69.79,69.81,55506.0,51.3398,51.3471,51.2737,51.2884,55506.0
2018-08-14 12:15:00,69.81,69.83,69.77,69.82,16916.0,51.2884,51.3031,51.259,51.2957,16916.0
2018-08-14 12:20:00,69.82,69.85,69.8,69.81,19814.0,51.2957,51.3177,51.281,51.2884,19814.0
2018-08-14 12:25:00,69.82,69.88,69.82,69.87,41980.0,51.2957,51.3398,51.2957,51.3324,41980.0
2018-08-14 12:30:00,69.88,69.89,69.84,69.88,33480.0,51.3398,51.3471,51.3104,51.3398,33480.0
2018-08-14 12:35:00,69.88,69.89,69.76,69.81,63077.0,51.3398,51.3471,51.2516,51.2884,63077.0
2018-08-14 12:40:00,69.81,69.91,69.8,69.89,34471.0,51.2884,51.3618,51.281,51.3471,34471.0
2018-08-14 12:45:00,69.9,69.92,69.77,69.77,43392.0,51.3545,51.3692,51.259,51.259,43392.0
2018-08-14 12:50:00,69.77,69.82,69.76,69.79,101282.0,51.259,51.2957,51.2516,51.2737,101282.0
2018-08-14 12:55:00,69.8,69.88,69.76,69.88,47514.0,51.281,51.3398,51.2516,51.3398,47514.0
2018-08-14 13:00:00,69.88,69.89,69.8,69.82,47389.0,51.3398,51.3471,51.281,51.2957,47389.0
2018-08-14 13:05:00,69.81,69.87,69.81,69.84,49263.0,51.2884,51.3324,51.2884,51.3104,49263.0
2018-08-14 13:10:00,69.83,69.85,69.77,69.78,43934.0,51.3031,51.3177,51.259,51.2663,43934.0
2018-08-14 13:15:00,69.78,69.83,69.78,69.79,56090.0,51.2663,51.3031,51.2663,51.2737,56090.0
2018-08-14 13:20:00,69.78,69.8,69.76,69.77,59014.0,51.2663,51.281,51.2516,51.259,59014.0
2018-08-14 13:25:00,69.77,69.8,69.76,69.79,19366.0,51.259,51.281,51.2516,51.2737,19366.0
2018-08-14 13:30:00,69.8,69.81,69.76,69.77,65886.0,51.281,51.2884,51.2516,51.259,65886.0
2018-08-14 13:35:00,69.78,69.81,69.74,69.78,150641.0,51.2663,51.2884,51.2369,51.2663,150641.0
2018-08-14 13:40:00,69.78,69.82,69.78,69.8,21783.0,51.2663,51.2957,51.2663,51.281,21783.0
2018-08-14 13:45:00,69.8,69.8,69.77,69.78,43195.0,51.281,51.281,51.259,51.2663,43195.0
2018-08-14 13:50:00,69.77,69.8,69.75,69.75,43899.0,51.259,51.281,51.2443,51.2443,43899.0
2018-08-14 13:55:00,69.76,69.79,69.73,69.77,29343.0,51.2516,51.2737,51.2296,51.259,29343.0
2018-08-14 14:00:00,69.79,69.8,69.73,69.78,66352.0,51.2737,51.281,51.2296,51.2663,66352.0
2018-08-14 14:05:00,69.77,69.77,69.73,69.74,60097.0,51.259,51.259,51.2296,51.2369,60097.0
2018-08-14 14:10:00,69.75,69.77,69.74,69.76,27554.0,51.2443,51.259,51.2369,51.2516,27554.0
2018-08-14 14:15:00,69.76,69.78,69.73,69.76,29512.0,51.2516,51.2663,51.2296,51.2516,29512.0
2018-08-14 14:20:00,69.76,69.81,69.75,69.77,120368.0,51.2516,51.2884,51.2443,51.259,120368.0
2018-08-14 14:25:00,69.78,69.79,69.75,69.75,28360.0,51.2663,51.2737,51.2443,51.2443,28360.0
2018-08-14 14:30:00,69.76,69.77,69.74,69.76,28619.0,51.2516,51.259,51.2369,51.2516,28619.0
2018-08-14 14:35:00,69.76,69.76,69.73,69.75,71724.0,51.2516,51.2516,51.2296,51.2443,71724.0
2018-08-14 14:40:00,69.75,69.79,69.72,69.73,178706.0,51.2443,51.2737,51.2222,51.2296,178706.0
2018-08-14 14:45:00,69.74,69.76,69.7,69.71,70345.0,51.2369,51.2516,51.2075,51.2149,70345.0
2018-08-14 14:50:00,69.71,69.73,69.7,69.72,39455.0,51.2149,51.2296,51.2075,51.2222,39455.0
2018-08-14 14:55:00,69.72,69.73,69.65,69.65,31834.0,51.2222,51.2296,51.1708,51.1708,31834.0
2018-08-14 15:00:00,69.65,69.67,69.62,69.63,73482.0,51.1708,51.1855,51.1488,51.1561,73482.0
2018-08-14 15:05:00,69.64,69.65,69.61,69.61,47700.0,51.1635,51.1708,51.1414,51.1414,47700.0
2018-08-14 15:10:00,69.62,69.64,69.58,69.58,70957.0,51.1488,51.1635,51.1194,51.1194,70957.0
2018-08-14 15:15:00,69.59,69.59,69.53,69.56,84375.0,51.1267,51.1267,51.0826,51.1047,84375.0
2018-08-14 15:20:00,69.56,69.56,69.52,69.53,38144.0,51.1047,51.1047,51.0753,51.0826,38144.0
2018-08-14 15:25:00,69.53,69.53,69.5,69.53,35367.0,51.0826,51.0826,51.0606,51.0826,35367.0
2018-08-14 15:30:00,69.53,69.6,69.52,69.56,111827.0,51.0826,51.1341,51.0753,51.1047,111827.0
2018-08-14 15:35:00,69.57,69.59,69.56,69.58,65539.0,51.112,51.1267,51.1047,51.1194,65539.0
2018-08-14 15:40:00,69.57,69.64,69.57,69.59,107371.0,51.112,51.1635,51.112,51.1267,107371.0
2018-08-14 15:45:00,69.58,69.62,69.57,69.61,84534.0,51.1194,51.1488,51.112,51.1414,84534.0
2018-08-14 15:50:00,69.61,69.63,69.6,69.61,112878.0,51.1414,51.1561,51.1341,51.1414,112878.0
2018-08-14 15:55:00,69.61,69.69,69.6,69.66,227688.0,51.1414,51.2002,51.1341,51.1782,227688.0
2018-08-15 09:30:00,69.85,70.1,69.8,69.95,109904.0,51.3177,51.5014,51.281,51.3912,109904.0
2018-08-15 09:35:00,69.94,70.16,69.88,70.16,46401.0,51.3839,51.5455,51.3398,51.5455,46401.0
2018-08-15 09:40:00,70.17,70.17,69.98,70.1,41636.0,51.5528,51.5528,51.4133,51.5014,41636.0
2018-08-15 09:45:00,70.08,70.19,70.05,70.06,52841.0,51.4867,51.5675,51.4647,51.472,52841.0
2018-08-15 09:50:00,70.02,70.13,70.01,70.1,35753.0,51.4426,51.5235,51.4353,51.5014,35753.0
2018-08-15 09:55:00,70.11,70.29,70.03,70.28,70169.0,51.5088,51.641,51.45,51.6337,70169.0
2018-08-15 10:00:00,70.31,70.45,70.29,70.31,68954.0,51.6557,51.7586,51.641,51.6557,68954.0
2018-08-15 10:05:00,70.31,70.39,70.23,70.39,40090.0,51.6557,51.7145,51.5969,51.7145,40090.0
2018-08-15 10:10:00,70.36,70.52,70.33,70.36,90266.0,51.6924,51.81,51.6704,51.6924,90266.0
2018-08-15 10:15:00,70.37,70.54,70.34,70.48,145898.0,51.6998,51.8247,51.6777,51.7806,145898.0
2018-08-15 10:20:00,70.49,70.71,70.46,70.62,62162.0,51.7879,51.9496,51.7659,51.8835,62162.0
2018-08-15 10:25:00,70.62,70.76,70.62,70.76,31813.0,51.8835,51.9863,51.8835,51.9863,31813.0
2018-08-15 10:30:00,70.75,70.88,70.73,70.73,47498.0,51.979,52.0745,51.9643,51.9643,47498.0
2018-08-15 10:35:00,70.74,70.82,70.7,70.75,87893.0,51.9716,52.0304,51.9422,51.979,87893.0
2018-08-15 10:40:00,70.75,70.76,70.64,70.72,54788.0,51.979,51.9863,51.8981,51.9569,54788.0
2018-08-15 10:45:00,70.72,70.77,70.58,70.58,43293.0,51.9569,51.9937,51.8541,51.8541,43293.0
2018-08-15 10:50:00,70.58,70.67,70.55,70.6,41196.0,51.8541,51.9202,51.832,51.8688,41196.0
2018-08-15 10:55:00,70.6,70.65,70.56,70.61,38147.0,51.8688,51.9055,51.8394,51.8761,38147.0
2018-08-15 11:00:00,70.63,70.69,70.54,70.61,78984.0,51.8908,51.9349,51.8247,51.8761,78984.0
2018-08-15 11:05:00,70.62,70.64,70.56,70.59,44071.0,51.8835,51.8981,51.8394,51.8614,44071.0
2018-08-15 11:10:00,70.59,70.59,70.39,70.44,71121.0,51.8614,51.8614,51.7145,51.7512,71121.0
2018-08-15 11:15:00,70.45,70.53,70.39,70.44,49109.0,51.7586,51.8173,51.7145,51.7512,49109.0
2018-08-15 11:20:00,70.45,70.46,70.34,70.41,85505.0,51.7586,51.7659,51.6777,51.7292,85505.0
2018-08-15 11:25:00,70.41,70.46,70.31,70.34,70285.0,51.7292,51.7659,51.6557,51.6777,70285.0
2018-08-15 11:30:00,70.34,70.37,70.26,70.27,111388.0,51.6777,51.6998,51.619,51.6263,111388.0
2018-08-15 11:35:00,70.28,70.33,70.22,70.28,73605.0,51.6337,51.6704,51.5896,51.6337,73605.0
2018-08-15 11:40:00,70.28,70.28,70.15,70.25,84951.0,51.6337,51.6337,51.5382,51.6116,84951.0
2018-08-15 11:45:00,70.25,70.29,70.13,70.14,93011.0,51.6116,51.641,51.5235,51.5308,93011.0
2018-08-15 11:50:00,70.13,70.26,70.12,70.21,148810.0,51.5235,51.619,51.5161,51.5822,148810.0
2018-08-15 11:55:00,70.21,70.33,70.17,70.33,90768.0,51.5822,51.6704,51.5528,51.6704,90768.0
2018-08-15 12:00:00,70.31,70.45,70.26,70.43,67395.0,51.6557,51.7586,51.619,51.7439,67395.0
2018-08-15 12:05:00,70.43,70.48,70.35,70.45,47399.0,51.7439,51.7806,51.6851,51.7586,47399.0
2018-08-15 12:10:00,70.44,70.47,70.38,70.42,49656.0,51.7512,51.7733,51.7071,51.7365,49656.0
2018-08-15 12:15:00,70.41,70.56,70.39,70.5,55802.0,51.7292,51.8394,51.7145,51.7953,55802.0
2018-08-15 12:20:00,70.5,70.52,70.48,70.5,25685.0,51.7953,51.81,51.7806,51.7953,25685.0
2018-08-15 12:25:00,70.5,70.54,70.46,70.49,31763.0,51.7953,51.8247,51.7659,51.7879,31763.0
2018-08-15 12:30:00,70.5,70.5,70.41,70.47,30145.0,51.7953,51.7953,51.7292,51.7733,30145.0
2018-08-15 12:35:00,70.46,70.48,70.4,70.42,12982.0,51.7659,51.7806,51.7218,51.7365,12982.0
2018-08-15 12:40:00,70.43,70.46,70.38,70.42,21347.0,51.7439,51.7659,51.7071,51.7365,21347.0
2018-08-15 12:45:00,70.42,70.51,70.41,70.5,23887.0,51.7365,51.8026,51.7292,51.7953,23887.0
2018-08-15 12:50:00,70.49,70.49,70.44,70.44,12188.0,51.7879,51.7879,51.7512,51.7512,12188.0
2018-08-15 12:55:00,70.45,70.46,70.36,70.36,13473.0,51.7586,51.7659,51.6924,51.6924,13473.0
2018-08-15 13:00:00,70.36,70.36,70.29,70.29,15618.0,51.6924,51.6924,51.641,51.641,15618.0
2018-08-15 13:05:00,70.3,70.34,70.28,70.29,18388.0,51.6484,51.6777,51.6337,51.641,18388.0
2018-08-15 13:10:00,70.28,70.31,70.25,70.31,16293.0,51.6337,51.6557,51.6116,51.6557,16293.0
2018-08-15 13:15:00,70.32,70.35,70.29,70.31,28855.0,51.663,51.6851,51.641,51.6557,28855.0
2018-08-15 13:20:00,70.31,70.34,70.27,70.28,13411.0,51.6557,51.6777,51.6263,51.6337,13411.0
2018-08-15 13:25:00,70.29,70.37,70.29,70.35,9259.0,51.641,51.6998,51.641,51.6851,9259.0
2018-08-15 13:30:00,70.35,70.35,70.28,70.3,11407.0,51.6851,51.6851,51.6337,51.6484,11407.0
2018-08-15 13:35:00,70.29,70.35,70.29,70.33,9212.0,51.641,51.6851,51.641,51.6704,9212.0
2018-08-15 13:40:00,70.34,70.39,70.32,70.36,13628.0,51.6777,51.7145,51.663,51.6924,13628.0
2018-08-15 13:45:00,70.36,70.46,70.34,70.44,61010.0,51.6924,51.7659,51.6777,51.7512,61010.0
2018-08-15 13:50:00,70.45,70.45,70.34,70.35,13520.0,51.7586,51.7586,51.6777,51.6851,13520.0
2018-08-15 13:55:00,70.35,70.39,70.32,70.37,18784.0,51.6851,51.7145,51.663,51.6998,18784.0
2018-08-15 14:00:00,70.37,70.37,70.2,70.21,43437.0,51.6998,51.6998,51.5749,51.5822,43437.0
2018-08-15 14:05:00,70.21,70.26,70.18,70.26,25623.0,51.5822,51.619,51.5602,51.619,25623.0
2018-08-15 14:10:00,70.26,70.34,70.26,70.31,35867.0,51.619,51.6777,51.619,51.6557,35867.0
2018-08-15 14:15:00,70.32,70.37,70.3,70.34,27799.0,51.663,51.6998,51.6484,51.6777,27799.0
2018-08-15 14:20:00,70.36,70.39,70.32,70.35,24611.0,51.6924,51.7145,51.663,51.6851,24611.0
2018-08-15 14:25:00,70.34,70.38,70.31,70.33,29680.0,51.6777,51.7071,51.6557,51.6704,29680.0
2018-08-15 14:30:00,70.33,70.4,70.28,70.37,21439.0,51.6704,51.7218,51.6337,51.6998,21439.0
2018-08-15 14:35:00,70.36,70.39,70.25,70.27,39718.0,51.6924,51.7145,51.6116,51.6263,39718.0
2018-08-15 14:40:00,70.27,70.27,70.21,70.22,16780.0,51.6263,51.6263,51.5822,51.5896,16780.0
2018-08-15 14:45:00,70.22,70.23,70.12,70.13,20446.0,51.5896,51.5969,51.5161,51.5235,20446.0
2018-08-15 14:50:00,70.13,70.14,70.03,70.03,26548.0,51.5235,51.5308,51.45,51.45,26548.0
2018-08-15 14:55:00,70.02,70.13,70.02,70.09,39216.0,51.4426,51.5235,51.4426,51.4941,39216.0
2018-08-15 15:00:00,70.09,70.22,70.09,70.19,18346.0,51.4941,51.5896,51.4941,51.5675,18346.0
2018-08-15 15:05:00,70.19,70.22,70.17,70.19,36983.0,51.5675,51.5896,51.5528,51.5675,36983.0
2018-08-15 15:10:00,70.2,70.21,70.13,70.15,26864.0,51.5749,51.5822,51.5235,51.5382,26864.0
2018-08-15 15:15:00,70.15,70.18,70.14,70.16,18539.0,51.5382,51.5602,51.5308,51.5455,18539.0
2018-08-15 15:20:00,70.15,70.18,70.08,70.09,33713.0,51.5382,51.5602,51.4867,51.4941,33713.0
2018-08-15 15:25:00,70.1,70.1,70.0,70.02,69129.0,51.5014,51.5014,51.428,51.4426,69129.0
2018-08-15 15:30:00,70.03,70.13,70.03,70.11,31429.0,51.45,51.5235,51.45,51.5088,31429.0
2018-08-15 15:35:00,70.12,70.26,70.12,70.19,26840.0,51.5161,51.619,51.5161,51.5675,26840.0
2018-08-15 15:40:00,70.18,70.21,70.15,70.15,25230.0,51.5602,51.5822,51.5382,51.5382,25230.0
2018-08-15 15:45:00,70.14,70.22,70.13,70.22,34134.0,51.5308,51.5896,51.5235,51.5896,34134.0
2018-08-15 15:50:00,70.21,70.25,70.17,70.24,68164.0,51.5822,51.6116,51.5528,51.6043,68164.0
2018-08-15 15:55:00,70.23,70.34,70.21,70.26,329751.0,51.5969,51.6777,51.5822,51.619,329751.0
2018-08-16 09:30:00,70.26,70.34,69.94,70.04,42502.0,51.619,51.6777,51.3839,51.4573,42502.0
2018-08-16 09:35:00,70.04,70.2,70.02,70.2,26570.0,51.4573,51.5749,51.4426,51.5749,26570.0
2018-08-16 09:40:00,70.19,70.25,70.12,70.24,17568.0,51.5675,51.6116,51.5161,51.6043,17568.0
2018-08-16 09:45:00,70.25,70.39,70.17,70.35,26710.0,51.6116,51.7145,51.5528,51.6851,26710.0
2018-08-16 09:50:00,70.31,70.37,70.25,70.28,15007.0,51.6557,51.6998,51.6116,51.6337,15007.0
2018-08-16 09:55:00,70.25,70.29,70.16,70.29,10652.0,51.6116,51.641,51.5455,51.641,10652.0
2018-08-16 10:00:00,70.33,70.35,70.27,70.28,23968.0,51.6704,51.6851,51.6263,51.6337,23968.0
2018-08-16 10:05:00,70.27,70.27,70.1,70.1,17858.0,51.6263,51.6263,51.5014,51.5014,17858.0
2018-08-16 10:10:00,70.08,70.12,70.03,70.1,20559.0,51.4867,51.5161,51.45,51.5014,20559.0
2018-08-16 10:15:00,70.1,70.17,70.08,70.11,16004.0,51.5014,51.5528,51.4867,51.5088,16004.0
2018-08-16 10:20:00,70.11,70.24,70.09,70.21,21442.0,51.5088,51.6043,51.4941,51.5822,21442.0
2018-08-16 10:25:00,70.21,70.31,70.2,70.2,18286.0,51.5822,51.6557,51.5749,51.5749,18286.0
2018-08-16 10:30:00,70.19,70.29,70.16,70.28,19117.0,51.5675,51.641,51.5455,51.6337,19117.0
2018-08-16 10:35:00,70.29,70.33,70.24,70.28,14409.0,51.641,51.6704,51.6043,51.6337,14409.0
2018-08-16 10:40:00,70.3,70.36,70.26,70.27,19043.0,51.6484,51.6924,51.619,51.6263,19043.0
2018-08-16 10:45:00,70.26,70.41,70.25,70.41,18695.0,51.619,51.7292,51.6116,51.7292,18695.0
2018-08-16 10:50:00,70.42,70.54,70.42,70.46,20827.0,51.7365,51.8247,51.7365,51.7659,20827.0
2018-08-16 10:55:00,70.47,70.5,70.38,70.38,32077.0,51.7733,51.7953,51.7071,51.7071,32077.0
2018-08-16 11:00:00,70.4,70.43,70.33,70.36,17648.0,51.7218,51.7439,51.6704,51.6924,17648.0
2018-08-16 11:05:00,70.38,70.39,70.33,70.34,15625.0,51.7071,51.7145,51.6704,51.6777,15625.0
2018-08-16 11:10:00,70.34,70.46,70.3,70.43,55964.0,51.6777,51.7659,51.6484,51.7439,55964.0
2018-08-16 11:15:00,70.43,70.43,70.28,70.28,50735.0,51.7439,51.7439,51.6337,51.6337,50735.0
2018-08-16 11:20:00,70.29,70.4,70.29,70.39,16688.0,51.641,51.7218,51.641,51.7145,16688.0
2018-08-16 11:25:00,70.4,70.49,70.39,70.48,16521.0,51.7218,51.7879,51.7145,51.7806,16521.0
2018-08-16 11:30:00,70.48,70.56,70.48,70.56,21283.0,51.7806,51.8394,51.7806,51.8394,21283.0
2018-08-16 11:35:00,70.54,70.57,70.49,70.51,20243.0,51.8247,51.8467,51.7879,51.8026,20243.0
2018-08-16 11:40:00,70.52,70.55,70.41,70.42,36277.0,51.81,51.832,51.7292,51.7365,36277.0
2018-08-16 11:45:00,70.43,70.45,70.38,70.4,20858.0,51.7439,51.7586,51.7071,51.7218,20858.0
2018-08-16 11:50:00,70.38,70.45,70.31,70.45,35961.0,51.7071,51.7586,51.6557,51.7586,35961.0
2018-08-16 11:55:00,70.44,70.46,70.39,70.45,20190.0,51.7512,51.7659,51.7145,51.7586,20190.0
2018-08-16 12:00:00,70.45,70.54,70.41,70.52,14051.0,51.7586,51.8247,51.7292,51.81,14051.0
2018-08-16 12:05:00,70.53,70.62,70.5,70.62,26033.0,51.8173,51.8835,51.7953,51.8835,26033.0
2018-08-16 12:10:00,70.62,70.64,70.58,70.62,23478.0,51.8835,51.8981,51.8541,51.8835,23478.0
2018-08-16 12:15:00,70.59,70.61,70.53,70.56,11399.0,51.8614,51.8761,51.8173,51.8394,11399.0
2018-08-16 12:20:00,70.57,70.6,70.56,70.58,10029.0,51.8467,51.8688,51.8394,51.8541,10029.0
2018-08-16 12:25:00,70.59,70.64,70.58,70.63,12577.0,51.8614,51.8981,51.8541,51.8908,12577.0
2018-08-16 12:30:00,70.65,70.67,70.6,70.64,16844.0,51.9055,51.9202,51.8688,51.8981,16844.0
2018-08-16 12:35:00,70.63,70.71,70.62,70.66,14063.0,51.8908,51.9496,51.8835,51.9128,14063.0
2018-08-16 12:40:00,70.66,70.67,70.61,70.64,12282.0,51.9128,51.9202,51.8761,51.8981,12282.0
2018-08-16 12:45:00,70.63,70.65,70.6,70.6,12559.0,51.8908,51.9055,51.8688,51.8688,12559.0
2018-08-16 12:50:00,70.6,70.61,70.58,70.58,8231.0,51.8688,51.8761,51.8541,51.8541,8231.0
2018-08-16 12:55:00,70.58,70.62,70.56,70.6,21113.0,51.8541,51.8835,51.8394,51.8688,21113.0
2018-08-16 13:00:00,70.61,70.65,70.56,70.6,21121.0,51.8761,51.9055,51.8394,51.8688,21121.0
2018-08-16 13:05:00,70.6,70.61,70.56,70.61,15424.0,51.8688,51.8761,51.8394,51.8761,15424.0
2018-08-16 13:10:00,70.59,70.61,70.54,70.59,16545.0,51.8614,51.8761,51.8247,51.8614,16545.0
2018-08-16 13:15:00,70.59,70.61,70.57,70.6,14581.0,51.8614,51.8761,51.8467,51.8688,14581.0
2018-08-16 13:20:00,70.61,70.68,70.59,70.68,26197.0,51.8761,51.9275,51.8614,51.9275,26197.0
2018-08-16 13:25:00,70.66,70.76,70.66,70.76,23437.0,51.9128,51.9863,51.9128,51.9863,23437.0
2018-08-16 13:30:00,70.75,70.79,70.7,70.72,21647.0,51.979,52.0084,51.9422,51.9569,21647.0
2018-08-16 13:35:00,70.73,70.79,70.73,70.75,15818.0,51.9643,52.0084,51.9643,51.979,15818.0
2018-08-16 13:40:00,70.75,70.77,70.72,70.74,10712.0,51.979,51.9937,51.9569,51.9716,10712.0
2018-08-16 13:45:00,70.74,70.85,70.73,70.84,12366.0,51.9716,52.0524,51.9643,52.0451,12366.0
2018-08-16 13:50:00,70.85,70.92,70.85,70.85,18327.0,52.0524,52.1039,52.0524,52.0524,18327.0
2018-08-16 13:55:00,70.86,70.89,70.83,70.84,10650.0,52.0598,52.0818,52.0377,52.0451,10650.0
2018-08-16 14:00:00,70.84,70.86,70.77,70.79,26136.0,52.0451,52.0598,51.9937,52.0084,26136.0
2018-08-16 14:05:00,70.78,70.87,70.77,70.85,24242.0,52.001,52.0671,51.9937,52.0524,24242.0
2018-08-16 14:10:00,70.85,70.86,70.78,70.81,43900.0,52.0524,52.0598,52.001,52.023,43900.0
2018-08-16 14:15:00,70.81,70.84,70.8,70.83,19608.0,52.023,52.0451,52.0157,52.0377,19608.0
2018-08-16 14:20:00,70.83,70.84,70.79,70.83,14336.0,52.0377,52.0451,52.0084,52.0377,14336.0
2018-08-16 14:25:00,70.82,70.92,70.82,70.92,32465.0,52.0304,52.1039,52.0304,52.1039,32465.0
2018-08-16 14:30:00,70.91,70.92,70.88,70.92,13755.0,52.0965,52.1039,52.0745,52.1039,13755.0
2018-08-16 14:35:00,70.91,70.98,70.88,70.96,18352.0,52.0965,52.1479,52.0745,52.1332,18352.0
2018-08-16 14:40:00,70.97,70.99,70.91,70.98,15079.0,52.1406,52.1553,52.0965,52.1479,15079.0
2018-08-16 14:45:00,70.98,71.02,70.97,70.98,35726.0,52.1479,52.1773,52.1406,52.1479,35726.0
2018-08-16 14:50:00,70.98,71.0,70.94,70.98,47794.0,52.1479,52.1626,52.1186,52.1479,47794.0
2018-08-16 14:55:00,70.98,71.03,70.97,71.0,19260.0,52.1479,52.1847,52.1406,52.1626,19260.0
2018-08-16 15:00:00,71.01,71.03,70.97,71.0,14669.0,52.17,52.1847,52.1406,52.1626,14669.0
2018-08-16 15:05:00,71.0,71.03,70.94,70.98,25889.0,52.1626,52.1847,52.1186,52.1479,25889.0
2018-08-16 15:10:00,70.98,71.05,70.97,71.05,28280.0,52.1479,52.1994,52.1406,52.1994,28280.0
2018-08-16 15:15:00,71.04,71.09,71.02,71.02,21482.0,52.192,52.2288,52.1773,52.1773,21482.0
2018-08-16 15:20:00,71.02,71.08,71.0,71.05,34054.0,52.1773,52.2214,52.1626,52.1994,34054.0
2018-08-16 15:25:00,71.06,71.13,71.05,71.07,26017.0,52.2067,52.2581,52.1994,52.2141,26017.0
2018-08-16 15:30:00,71.07,71.14,71.06,71.13,32090.0,52.2141,52.2655,52.2067,52.2581,32090.0
2018-08-16 15:35:00,71.12,71.15,71.06,71.09,46816.0,52.2508,52.2728,52.2067,52.2288,46816.0
2018-08-16 15:40:00,71.09,71.19,71.08,71.19,45184.0,52.2288,52.3022,52.2214,52.3022,45184.0
2018-08-16 15:45:00,71.19,71.19,71.07,71.14,55232.0,52.3022,52.3022,52.2141,52.2655,55232.0
2018-08-16 15:50:00,71.12,71.13,71.03,71.05,65146.0,52.2508,52.2581,52.1847,52.1994,65146.0
2018-08-16 15:55:00,71.04,71.17,71.03,71.14,184834.0,52.192,52.2875,52.1847,52.2655,184834.0
2018-08-17 09:30:00,71.27,71.43,71.2,71.34,133445.0,52.361,52.4786,52.3096,52.4124,133445.0
2018-08-17 09:35:00,71.33,71.33,71.19,71.25,23100.0,52.4051,52.4051,52.3022,52.3463,23100.0
2018-08-17 09:40:00,71.27,71.34,71.22,71.3,19117.0,52.361,52.4124,52.3243,52.383,19117.0
2018-08-17 09:45:00,71.29,71.41,71.27,71.37,18288.0,52.3757,52.4639,52.361,52.4345,18288.0
2018-08-17 09:50:00,71.37,71.37,71.24,71.33,20049.0,52.4345,52.4345,52.339,52.4051,20049.0
2018-08-17 09:55:00,71.35,71.37,71.23,71.28,18389.0,52.4198,52.4345,52.3316,52.3683,18389.0
2018-08-17 10:00:00,71.28,71.39,71.28,71.36,20170.0,52.3683,52.4492,52.3683,52.4271,20170.0
2018-08-17 10:05:00,71.35,71.49,71.35,71.44,23146.0,52.4198,52.5226,52.4198,52.4859,23146.0
2018-08-17 10:10:00,71.5,71.56,71.46,71.52,26943.0,52.53,52.5741,52.5006,52.5447,26943.0
2018-08-17 10:15:00,71.53,71.57,71.47,71.51,13899.0,52.552,52.5814,52.5079,52.5373,13899.0
2018-08-17 10:20:00,71.53,71.69,71.49,71.67,25057.0,52.552,52.6696,52.5226,52.6549,25057.0
2018-08-17 10:25:00,71.67,71.76,71.66,71.75,16273.0,52.6549,52.721,52.6475,52.7136,16273.0
2018-08-17 10:30:00,71.75,71.83,71.71,71.74,55346.0,52.7136,52.7724,52.6843,52.7063,55346.0
2018-08-17 10:35:00,71.75,71.77,71.69,71.76,55487.0,52.7136,52.7283,52.6696,52.721,55487.0
2018-08-17 10:40:00,71.74,71.76,71.71,71.76,10011.0,52.7063,52.721,52.6843,52.721,10011.0
2018-08-17 10:45:00,71.75,71.87,71.73,71.86,13271.0,52.7136,52.8018,52.699,52.7945,13271.0
2018-08-17 10:50:00,71.87,71.95,71.81,71.95,21758.0,52.8018,52.8606,52.7577,52.8606,21758.0
2018-08-17 10:55:00,71.97,72.04,71.93,72.0,23513.0,52.8753,52.9267,52.8459,52.8973,23513.0
2018-08-17 11:00:00,72.0,72.01,71.86,71.9,14182.0,52.8973,52.9047,52.7945,52.8239,14182.0
2018-08-17 11:05:00,71.91,71.93,71.84,71.88,11302.0,52.8312,52.8459,52.7798,52.8092,11302.0
2018-08-17 11:10:00,71.88,71.93,71.86,71.89,15475.0,52.8092,52.8459,52.7945,52.8165,15475.0
2018-08-17 11:15:00,71.87,71.93,71.85,71.88,10008.0,52.8018,52.8459,52.7871,52.8092,10008.0
2018-08-17 11:20:00,71.88,71.91,71.83,71.88,17299.0,52.8092,52.8312,52.7724,52.8092,17299.0
2018-08-17 11:25:00,71.88,71.9,71.8,71.86,14531.0,52.8092,52.8239,52.7504,52.7945,14531.0
2018-08-17 11:30:00,71.86,71.86,71.73,71.73,21856.0,52.7945,52.7945,52.699,52.699,21856.0
2018-08-17 11:35:00,71.72,71.76,71.72,71.73,30418.0,52.6916,52.721,52.6916,52.699,30418.0
2018-08-17 11:40:00,71.73,71.75,71.69,71.69,25755.0,52.699,52.7136,52.6696,52.6696,25755.0
2018-08-17 11:45:00,71.7,71.74,71.69,71.69,30254.0,52.6769,52.7063,52.6696,52.6696,30254.0
2018-08-17 11:50:00,71.69,71.7,71.61,71.61,22398.0,52.6696,52.6769,52.6108,52.6108,22398.0
2018-08-17 11:55:00,71.6,71.6,71.52,71.53,24642.0,52.6034,52.6034,52.5447,52.552,24642.0
2018-08-17 12:00:00,71.52,71.53,71.45,71.45,60364.0,52.5447,52.552,52.4932,52.4932,60364.0
2018-08-17 12:05:00,71.45,71.49,71.44,71.44,19814.0,52.4932,52.5226,52.4859,52.4859,19814.0
2018-08-17 12:10:00,71.44,71.52,71.42,71.5,18090.0,52.4859,52.5447,52.4712,52.53,18090.0
2018-08-17 12:15:00,71.5,71.63,71.47,71.6,24777.0,52.53,52.6255,52.5079,52.6034,24777.0
2018-08-17 12:20:00,71.59,71.7,71.59,71.66,17397.0,52.5961,52.6769,52.5961,52.6475,17397.0
2018-08-17 12:25:00,71.66,71.72,71.65,71.68,19647.0,52.6475,52.6916,52.6402,52.6622,19647.0
2018-08-17 12:30:00,71.68,71.69,71.65,71.69,15176.0,52.6622,52.6696,52.6402,52.6696,15176.0
2018-08-17 12:35:00,71.69,71.69,71.65,71.66,5811.0,52.6696,52.6696,52.6402,52.6475,5811.0
2018-08-17 12:40:00,71.67,71.67,71.55,71.58,11799.0,52.6549,52.6549,52.5667,52.5888,11799.0
2018-08-17 12:45:00,71.59,71.61,71.55,71.55,6039.0,52.5961,52.6108,52.5667,52.5667,6039.0
2018-08-17 12:50:00,71.56,71.56,71.46,71.53,41203.0,52.5741,52.5741,52.5006,52.552,41203.0
2018-08-17 12:55:00,71.54,71.59,71.51,71.59,8781.0,52.5594,52.5961,52.5373,52.5961,8781.0
2018-08-17 13:00:00,71.58,71.61,71.54,71.57,10366.0,52.5888,52.6108,52.5594,52.5814,10366.0
2018-08-17 13:05:00,71.57,71.6,71.56,71.59,11153.0,52.5814,52.6034,52.5741,52.5961,11153.0
2018-08-17 13:10:00,71.6,71.67,71.59,71.66,11284.0,52.6034,52.6549,52.5961,52.6475,11284.0
2018-08-17 13:15:00,71.65,71.66,71.62,71.64,8400.0,52.6402,52.6475,52.6181,52.6328,8400.0
2018-08-17 13:20:00,71.64,71.65,71.61,71.61,18602.0,52.6328,52.6402,52.6108,52.6108,18602.0
2018-08-17 13:25:00,71.6,71.61,71.59,71.59,21070.0,52.6034,52.6108,52.5961,52.5961,21070.0
2018-08-17 13:30:00,71.59,71.6,71.55,71.58,9256.0,52.5961,52.6034,52.5667,52.5888,9256.0
2018-08-17 13:35:00,71.57,71.59,71.55,71.58,7779.0,52.5814,52.5961,52.5667,52.5888,7779.0
2018-08-17 13:40:00,71.58,71.64,71.58,71.62,6894.0,52.5888,52.6328,52.5888,52.6181,6894.0
2018-08-17 13:45:00,71.62,71.71,71.61,71.67,9503.0,52.6181,52.6843,52.6108,52.6549,9503.0
2018-08-17 13:50:00,71.67,71.71,71.67,71.7,6976.0,52.6549,52.6843,52.6549,52.6769,6976.0
2018-08-17 13:55:00,71.69,71.77,71.69,71.76,26658.0,52.6696,52.7283,52.6696,52.721,26658.0
2018-08-17 14:00:00,71.77,71.89,71.76,71.89,17150.0,52.7283,52.8165,52.721,52.8165,17150.0
2018-08-17 14:05:00,71.9,71.9,71.79,71.79,21795.0,52.8239,52.8239,52.743,52.743,21795.0
2018-08-17 14:10:00,71.78,71.78,71.71,71.71,12246.0,52.7357,52.7357,52.6843,52.6843,12246.0
2018-08-17 14:15:00,71.72,71.72,71.62,71.66,18523.0,52.6916,52.6916,52.6181,52.6475,18523.0
2018-08-17 14:20:00,71.64,71.68,71.63,71.64,10239.0,52.6328,52.6622,52.6255,52.6328,10239.0
2018-08-17 14:25:00,71.64,71.69,71.61,71.69,10489.0,52.6328,52.6696,52.6108,52.6696,10489.0
2018-08-17 14:30:00,71.7,71.78,71.7,71.77,15098.0,52.6769,52.7357,52.6769,52.7283,15098.0
2018-08-17 14:35:00,71.77,71.8,71.75,71.78,11669.0,52.7283,52.7504,52.7136,52.7357,11669.0
2018-08-17 14:40:00,71.79,71.79,71.73,71.76,9907.0,52.743,52.743,52.699,52.721,9907.0
2018-08-17 14:45:00,71.76,71.76,71.68,71.72,17079.0,52.721,52.721,52.6622,52.6916,17079.0
2018-08-17 14:50:00,71.73,71.76,71.7,71.72,12362.0,52.699,52.721,52.6769,52.6916,12362.0
2018-08-17 14:55:00,71.72,71.81,71.72,71.78,17824.0,52.6916,52.7577,52.6916,52.7357,17824.0
2018-08-17 15:00:00,71.78,71.8,71.77,71.8,15659.0,52.7357,52.7504,52.7283,52.7504,15659.0
2018-08-17 15:05:00,71.79,71.81,71.73,71.74,12984.0,52.743,52.7577,52.699,52.7063,12984.0
2018-08-17 15:10:00,71.74,71.79,71.73,71.73,13038.0,52.7063,52.743,52.699,52.699,13038.0
2018-08-17 15:15:00,71.73,71.75,71.7,71.7,12089.0,52.699,52.7136,52.6769,52.6769,12089.0
2018-08-17 15:20:00,71.7,71.8,71.69,71.78,20089.0,52.6769,52.7504,52.6696,52.7357,20089.0
2018-08-17 15:25:00,71.78,71.86,71.78,71.84,25154.0,52.7357,52.7945,52.7357,52.7798,25154.0
2018-08-17 15:30:00,71.83,71.84,71.75,71.76,17386.0,52.7724,52.7798,52.7136,52.721,17386.0
2018-08-17 15:35:00,71.77,71.77,71.68,71.73,26066.0,52.7283,52.7283,52.6622,52.699,26066.0
2018-08-17 15:40:00,71.72,71.77,71.71,71.71,32867.0,52.6916,52.7283,52.6843,52.6843,32867.0
2018-08-17 15:45:00,71.71,71.77,71.7,71.76,36144.0,52.6843,52.7283,52.6769,52.721,36144.0
2018-08-17 15:50:00,71.74,71.76,71.69,71.76,51481.0,52.7063,52.721,52.6696,52.721,51481.0
2018-08-17 15:55:00,71.75,71.83,71.75,71.76,144509.0,52.7136,52.7724,52.7136,52.721,144509.0
2018-08-20 09:30:00,71.92,72.1,71.87,71.97,42276.0,52.8385,52.9708,52.8018,52.8753,42276.0
2018-08-20 09:35:00,71.97,71.97,71.66,71.73,25351.0,52.8753,52.8753,52.6475,52.699,25351.0
2018-08-20 09:40:00,71.69,71.8,71.64,71.72,7534.0,52.6696,52.7504,52.6328,52.6916,7534.0
2018-08-20 09:45:00,71.73,71.84,71.66,71.77,11678.0,52.699,52.7798,52.6475,52.7283,11678.0
2018-08-20 09:50:00,71.79,71.9,71.71,71.71,10953.0,52.743,52.8239,52.6843,52.6843,10953.0
2018-08-20 09:55:00,71.72,71.78,71.69,71.73,6419.0,52.6916,52.7357,52.6696,52.699,6419.0
2018-08-20 10:00:00,71.75,71.75,71.59,71.61,18196.0,52.7136,52.7136,52.5961,52.6108,18196.0
2018-08-20 10:05:00,71.63,71.65,71.57,71.59,10262.0,52.6255,52.6402,52.5814,52.5961,10262.0
2018-08-20 10:10:00,71.61,71.67,71.58,71.62,8184.0,52.6108,52.6549,52.5888,52.6181,8184.0
2018-08-20 10:15:00,71.65,71.68,71.58,71.63,9165.0,52.6402,52.6622,52.5888,52.6255,9165.0
2018-08-20 10:20:00,71.62,71.7,71.62,71.65,17705.0,52.6181,52.6769,52.6181,52.6402,17705.0
2018-08-20 10:25:00,71.64,71.71,71.61,71.64,13894.0,52.6328,52.6843,52.6108,52.6328,13894.0
2018-08-20 10:30:00,71.66,71.67,71.58,71.65,13263.0,52.6475,52.6549,52.5888,52.6402,13263.0
2018-08-20 10:35:00,71.65,71.75,71.65,71.74,7662.0,52.6402,52.7136,52.6402,52.7063,7662.0
2018-08-20 10:40:00,71.73,71.84,71.73,71.81,14578.0,52.699,52.7798,52.699,52.7577,14578.0
2018-08-20 10:45:00,71.8,71.82,71.75,71.76,9466.0,52.7504,52.7651,52.7136,52.721,9466.0
2018-08-20 10:50:00,71.76,71.85,71.75,71.84,41009.0,52.721,52.7871,52.7136,52.7798,41009.0
2018-08-20 10:55:00,71.85,71.89,71.82,71.84,44079.0,52.7871,52.8165,52.7651,52.7798,44079.0
2018-08-20 11:00:00,71.84,71.85,71.78,71.8,15961.0,52.7798,52.7871,52.7357,52.7504,15961.0
2018-08-20 11:05:00,71.8,71.87,71.78,71.86,11496.0,52.7504,52.8018,52.7357,52.7945,11496.0
2018-08-20 11:10:00,71.86,72.0,71.86,72.0,22259.0,52.7945,52.8973,52.7945,52.8973,22259.0
2018-08-20 11:15:00,71.99,72.03,71.9,71.91,36596.0,52.89,52.9194,52.8239,52.8312,36596.0
2018-08-20 11:20:00,71.91,71.95,71.83,71.84,33525.0,52.8312,52.8606,52.7724,52.7798,33525.0
2018-08-20 11:25:00,71.84,71.89,71.79,71.79,15526.0,52.7798,52.8165,52.743,52.743,15526.0
2018-08-20 11:30:00,71.79,71.8,71.74,71.75,10412.0,52.743,52.7504,52.7063,52.7136,10412.0
2018-08-20 11:35:00,71.75,71.76,71.7,71.72,11335.0,52.7136,52.721,52.6769,52.6916,11335.0
2018-08-20 11:40:00,71.72,71.75,71.66,71.73,10459.0,52.6916,52.7136,52.6475,52.699,10459.0
2018-08-20 11:45:00,71.75,71.8,71.75,71.77,10946.0,52.7136,52.7504,52.7136,52.7283,10946.0
2018-08-20 11:50:00,71.76,71.77,71.73,71.77,7044.0,52.721,52.7283,52.699,52.7283,7044.0
2018-08-20 11:55:00,71.77,71.79,71.71,71.78,14916.0,52.7283,52.743,52.6843,52.7357,14916.0
2018-08-20 12:00:00,71.78,71.81,71.76,71.8,8961.0,52.7357,52.7577,52.721,52.7504,8961.0
2018-08-20 12:05:00,71.8,71.82,71.75,71.8,12868.0,52.7504,52.7651,52.7136,52.7504,12868.0
2018-08-20 12:10:00,71.8,71.86,71.8,71.84,6725.0,52.7504,52.7945,52.7504,52.7798,6725.0
2018-08-20 12:15:00,71.83,71.88,71.83,71.88,7048.0,52.7724,52.8092,52.7724,52.8092,7048.0
2018-08-20 12:20:00,71.88,71.92,71.87,71.87,8564.0,52.8092,52.8385,52.8018,52.8018,8564.0
2018-08-20 12:25:00,71.86,71.89,71.84,71.89,11632.0,52.7945,52.8165,52.7798,52.8165,11632.0
2018-08-20 12:30:00,71.9,71.95,71.89,71.94,17384.0,52.8239,52.8606,52.8165,52.8532,17384.0
2018-08-20 12:35:00,71.93,71.95,71.91,71.92,6865.0,52.8459,52.8606,52.8312,52.8385,6865.0
2018-08-20 12:40:00,71.93,71.93,71.9,71.9,7106.0,52.8459,52.8459,52.8239,52.8239,7106.0
2018-08-20 12:45:00,71.91,71.96,71.91,71.95,10860.0,52.8312,52.8679,52.8312,52.8606,10860.0
2018-08-20 12:50:00,71.95,71.96,71.91,71.91,12021.0,52.8606,52.8679,52.8312,52.8312,12021.0
2018-08-20 12:55:00,71.91,71.91,71.86,71.87,12511.0,52.8312,52.8312,52.7945,52.8018,12511.0
2018-08-20 13:00:00,71.86,71.87,71.81,71.84,6576.0,52.7945,52.8018,52.7577,52.7798,6576.0
2018-08-20 13:05:00,71.84,71.87,71.84,71.87,17509.0,52.7798,52.8018,52.7798,52.8018,17509.0
2018-08-20 13:10:00,71.86,71.86,71.81,71.85,6133.0,52.7945,52.7945,52.7577,52.7871,6133.0
2018-08-20 13:15:00,71.86,71.9,71.86,71.89,7291.0,52.7945,52.8239,52.7945,52.8165,7291.0
2018-08-20 13:20:00,71.88,71.89,71.82,71.82,5023.0,52.8092,52.8165,52.7651,52.7651,5023.0
2018-08-20 13:25:00,71.82,71.83,71.8,71.82,8972.0,52.7651,52.7724,52.7504,52.7651,8972.0
2018-08-20 13:30:00,71.81,71.87,71.81,71.85,7527.0,52.7577,52.8018,52.7577,52.7871,7527.0
2018-08-20 13:35:00,71.84,71.85,71.81,71.82,5502.0,52.7798,52.7871,52.7577,52.7651,5502.0
2018-08-20 13:40:00,71.83,71.86,71.82,71.86,5548.0,52.7724,52.7945,52.7651,52.7945,5548.0
2018-08-20 13:45:00,71.85,71.87,71.83,71.86,10038.0,52.7871,52.8018,52.7724,52.7945,10038.0
2018-08-20 13:50:00,71.86,71.86,71.84,71.85,5682.0,52.7945,52.7945,52.7798,52.7871,5682.0
2018-08-20 13:55:00,71.85,71.87,71.78,71.8,12592.0,52.7871,52.8018,52.7357,52.7504,12592.0
2018-08-20 14:00:00,71.8,71.85,71.79,71.85,10324.0,52.7504,52.7871,52.743,52.7871,10324.0
2018-08-20 14:05:00,71.85,71.86,71.83,71.84,9260.0,52.7871,52.7945,52.7724,52.7798,9260.0
2018-08-20 14:10:00,71.84,71.87,71.83,71.85,7983.0,52.7798,52.8018,52.7724,52.7871,7983.0
2018-08-20 14:15:00,71.84,71.87,71.84,71.84,7917.0,52.7798,52.8018,52.7798,52.7798,7917.0
2018-08-20 14:20:00,71.84,71.86,71.76,71.76,14637.0,52.7798,52.7945,52.721,52.721,14637.0
2018-08-20 14:25:00,71.77,71.78,71.71,71.72,11901.0,52.7283,52.7357,52.6843,52.6916,11901.0
2018-08-20 14:30:00,71.71,71.71,71.66,71.67,15248.0,52.6843,52.6843,52.6475,52.6549,15248.0
2018-08-20 14:35:00,71.66,71.71,71.65,71.71,10251.0,52.6475,52.6843,52.6402,52.6843,10251.0
2018-08-20 14:40:00,71.71,71.76,71.7,71.76,10648.0,52.6843,52.721,52.6769,52.721,10648.0
2018-08-20 14:45:00,71.77,71.81,71.77,71.81,5885.0,52.7283,52.7577,52.7283,52.7577,5885.0
2018-08-20 14:50:00,71.8,71.84,71.8,71.84,6073.0,52.7504,52.7798,52.7504,52.7798,6073.0
2018-08-20 14:55:00,71.84,71.86,71.82,71.85,9187.0,52.7798,52.7945,52.7651,52.7871,9187.0
2018-08-20 15:00:00,71.86,71.89,71.85,71.89,8238.0,52.7945,52.8165,52.7871,52.8165,8238.0
2018-08-20 15:05:00,71.89,71.92,71.88,71.9,9551.0,52.8165,52.8385,52.8092,52.8239,9551.0
2018-08-20 15:10:00,71.91,71.91,71.85,71.9,15926.0,52.8312,52.8312,52.7871,52.8239,15926.0
2018-08-20 15:15:00,71.89,71.91,71.87,71.9,11257.0,52.8165,52.8312,52.8018,52.8239,11257.0
2018-08-20 15:20:00,71.9,71.9,71.85,71.89,21152.0,52.8239,52.8239,52.7871,52.8165,21152.0
2018-08-20 15:25:00,71.89,71.89,71.85,71.86,13086.0,52.8165,52.8165,52.7871,52.7945,13086.0
2018-08-20 15:30:00,71.86,71.89,71.85,71.88,18370.0,52.7945,52.8165,52.7871,52.8092,18370.0
2018-08-20 15:35:00,71.88,71.89,71.86,71.88,12076.0,52.8092,52.8165,52.7945,52.8092,12076.0
2018-08-20 15:40:00,71.87,71.87,71.78,71.81,24452.0,52.8018,52.8018,52.7357,52.7577,24452.0
2018-08-20 15:45:00,71.81,71.84,71.81,71.81,32972.0,52.7577,52.7798,52.7577,52.7577,32972.0
2018-08-20 15:50:00,71.81,71.81,71.77,71.77,40571.0,52.7577,52.7577,52.7283,52.7283,40571.0
2018-08-20 15:55:00,71.78,71.81,71.76,71.79,72585.0,52.7357,52.7577,52.721,52.743,72585.0
2018-08-21 09:30:00,71.8,71.86,71.65,71.68,36470.0,52.7504,52.7945,52.6402,52.6622,36470.0
2018-08-21 09:35:00,71.69,71.95,71.68,71.95,19115.0,52.6696,52.8606,52.6622,52.8606,19115.0
2018-08-21 09:40:00,71.96,71.99,71.74,71.74,27417.0,52.8679,52.89,52.7063,52.7063,27417.0
2018-08-21 09:45:00,71.76,71.8,71.65,71.8,13350.0,52.721,52.7504,52.6402,52.7504,13350.0
2018-08-21 09:50:00,71.77,71.8,71.67,71.7,33213.0,52.7283,52.7504,52.6549,52.6769,33213.0
2018-08-21 09:55:00,71.68,71.78,71.67,71.73,21521.0,52.6622,52.7357,52.6549,52.699,21521.0
2018-08-21 10:00:00,71.73,71.77,71.64,71.65,39509.0,52.699,52.7283,52.6328,52.6402,39509.0
2018-08-21 10:05:00,71.65,71.67,71.55,71.65,17854.0,52.6402,52.6549,52.5667,52.6402,17854.0
2018-08-21 10:10:00,71.64,71.65,71.57,71.62,18132.0,52.6328,52.6402,52.5814,52.6181,18132.0
2018-08-21 10:15:00,71.62,71.66,71.54,71.55,50604.0,52.6181,52.6475,52.5594,52.5667,50604.0
2018-08-21 10:20:00,71.56,71.68,71.51,71.65,24299.0,52.5741,52.6622,52.5373,52.6402,24299.0
2018-08-21 10:25:00,71.64,71.7,71.63,71.65,18955.0,52.6328,52.6769,52.6255,52.6402,18955.0
2018-08-21 10:30:00,71.65,71.68,71.6,71.6,40749.0,52.6402,52.6622,52.6034,52.6034,40749.0
2018-08-21 10:35:00,71.6,71.61,71.56,71.58,15150.0,52.6034,52.6108,52.5741,52.5888,15150.0
2018-08-21 10:40:00,71.58,71.6,71.5,71.54,19603.0,52.5888,52.6034,52.53,52.5594,19603.0
2018-08-21 10:45:00,71.53,71.58,71.47,71.49,15135.0,52.552,52.5888,52.5079,52.5226,15135.0
2018-08-21 10:50:00,71.5,71.51,71.47,71.48,13451.0,52.53,52.5373,52.5079,52.5153,13451.0
2018-08-21 10:55:00,71.48,71.52,71.41,71.49,18332.0,52.5153,52.5447,52.4639,52.5226,18332.0
2018-08-21 11:00:00,71.5,71.55,71.48,71.55,11314.0,52.53,52.5667,52.5153,52.5667,11314.0
2018-08-21 11:05:00,71.55,71.57,71.48,71.5,10901.0,52.5667,52.5814,52.5153,52.53,10901.0
2018-08-21 11:10:00,71.5,71.62,71.5,71.62,14884.0,52.53,52.6181,52.53,52.6181,14884.0
2018-08-21 11:15:00,71.63,71.72,71.61,71.69,16595.0,52.6255,52.6916,52.6108,52.6696,16595.0
2018-08-21 11:20:00,71.69,71.72,71.66,71.68,16322.0,52.6696,52.6916,52.6475,52.6622,16322.0
2018-08-21 11:25:00,71.66,71.7,71.65,71.7,15946.0,52.6475,52.6769,52.6402,52.6769,15946.0
2018-08-21 11:30:00,71.7,71.72,71.62,71.65,24344.0,52.6769,52.6916,52.6181,52.6402,24344.0
2018-08-21 11:35:00,71.65,71.67,71.64,71.67,12874.0,52.6402,52.6549,52.6328,52.6549,12874.0
2018-08-21 11:40:00,71.67,71.71,71.66,71.71,16650.0,52.6549,52.6843,52.6475,52.6843,16650.0
2018-08-21 11:45:00,71.71,71.72,71.64,71.64,16590.0,52.6843,52.6916,52.6328,52.6328,16590.0
2018-08-21 11:50:00,71.65,71.65,71.53,71.55,8643.0,52.6402,52.6402,52.552,52.5667,8643.0
2018-08-21 11:55:00,71.55,71.59,71.54,71.56,11427.0,52.5667,52.5961,52.5594,52.5741,11427.0
2018-08-21 12:00:00,71.55,71.58,71.52,71.53,9019.0,52.5667,52.5888,52.5447,52.552,9019.0
2018-08-21 12:05:00,71.53,71.57,71.52,71.55,15729.0,52.552,52.5814,52.5447,52.5667,15729.0
2018-08-21 12:10:00,71.54,71.56,71.52,71.55,7517.0,52.5594,52.5741,52.5447,52.5667,7517.0
2018-08-21 12:15:00,71.55,71.57,71.53,71.55,7825.0,52.5667,52.5814,52.552,52.5667,7825.0
2018-08-21 12:20:00,71.55,71.56,71.49,71.5,16621.0,52.5667,52.5741,52.5226,52.53,16621.0
2018-08-21 12:25:00,71.49,71.5,71.46,71.48,12340.0,52.5226,52.53,52.5006,52.5153,12340.0
2018-08-21 12:30:00,71.48,71.51,71.46,71.46,17672.0,52.5153,52.5373,52.5006,52.5006,17672.0
2018-08-21 12:35:00,71.47,71.51,71.46,71.47,8797.0,52.5079,52.5373,52.5006,52.5079,8797.0
2018-08-21 12:40:00,71.46,71.5,71.44,71.46,9654.0,52.5006,52.53,52.4859,52.5006,9654.0
2018-08-21 12:45:00,71.46,71.48,71.43,71.44,11776.0,52.5006,52.5153,52.4786,52.4859,11776.0
2018-08-21 12:50:00,71.44,71.5,71.43,71.49,14903.0,52.4859,52.53,52.4786,52.5226,14903.0
2018-08-21 12:55:00,71.5,71.55,71.48,71.55,8852.0,52.53,52.5667,52.5153,52.5667,8852.0
2018-08-21 13:00:00,71.54,71.56,71.48,71.51,8401.0,52.5594,52.5741,52.5153,52.5373,8401.0
2018-08-21 13:05:00,71.5,71.51,71.47,71.49,14660.0,52.53,52.5373,52.5079,52.5226,14660.0
2018-08-21 13:10:00,71.49,71.5,71.47,71.49,6966.0,52.5226,52.53,52.5079,52.5226,6966.0
2018-08-21 13:15:00,71.5,71.5,71.46,71.46,7298.0,52.53,52.53,52.5006,52.5006,7298.0
2018-08-21 13:20:00,71.47,71.51,71.45,71.51,10296.0,52.5079,52.5373,52.4932,52.5373,10296.0
2018-08-21 13:25:00,71.51,71.52,71.49,71.51,8937.0,52.5373,52.5447,52.5226,52.5373,8937.0
2018-08-21 13:30:00,71.51,71.51,71.46,71.47,11766.0,52.5373,52.5373,52.5006,52.5079,11766.0
2018-08-21 13:35:00,71.47,71.49,71.46,71.48,11153.0,52.5079,52.5226,52.5006,52.5153,11153.0
2018-08-21 13:40:00,71.48,71.5,71.47,71.49,10500.0,52.5153,52.53,52.5079,52.5226,10500.0
2018-08-21 13:45:00,71.49,71.49,71.43,71.44,17132.0,52.5226,52.5226,52.4786,52.4859,17132.0
2018-08-21 13:50:00,71.45,71.45,71.41,71.43,21604.0,52.4932,52.4932,52.4639,52.4786,21604.0
2018-08-21 13:55:00,71.42,71.43,71.39,71.41,13838.0,52.4712,52.4786,52.4492,52.4639,13838.0
2018-08-21 14:00:00,71.42,71.45,71.41,71.42,18173.0,52.4712,52.4932,52.4639,52.4712,18173.0
2018-08-21 14:05:00,71.43,71.43,71.36,71.37,14035.0,52.4786,52.4786,52.4271,52.4345,14035.0
2018-08-21 14:10:00,71.37,71.44,71.36,71.43,21962.0,52.4345,52.4859,52.4271,52.4786,21962.0
2018-08-21 14:15:00,71.44,71.49,71.43,71.48,15435.0,52.4859,52.5226,52.4786,52.5153,15435.0
2018-08-21 14:20:00,71.49,71.49,71.47,71.49,15006.0,52.5226,52.5226,52.5079,52.5226,15006.0
2018-08-21 14:25:00,71.49,71.53,71.48,71.52,20744.0,52.5226,52.552,52.5153,52.5447,20744.0
2018-08-21 14:30:00,71.52,71.56,71.52,71.55,9592.0,52.5447,52.5741,52.5447,52.5667,9592.0
2018-08-21 14:35:00,71.52,71.55,71.52,71.53,12128.0,52.5447,52.5667,52.5447,52.552,12128.0
2018-08-21 14:40:00,71.53,71.58,71.53,71.57,11585.0,52.552,52.5888,52.552,52.5814,11585.0
2018-08-21 14:45:00,71.56,71.58,71.56,71.57,10827.0,52.5741,52.5888,52.5741,52.5814,10827.0
2018-08-21 14:50:00,71.57,71.64,71.56,71.64,15750.0,52.5814,52.6328,52.5741,52.6328,15750.0
2018-08-21 14:55:00,71.64,71.7,71.63,71.68,17191.0,52.6328,52.6769,52.6255,52.6622,17191.0
2018-08-21 15:00:00,71.69,71.7,71.67,71.69,9795.0,52.6696,52.6769,52.6549,52.6696,9795.0
2018-08-21 15:05:00,71.68,71.71,71.66,71.69,22456.0,52.6622,52.6843,52.6475,52.6696,22456.0
2018-08-21 15:10:00,71.71,71.71,71.67,71.67,11767.0,52.6843,52.6843,52.6549,52.6549,11767.0
2018-08-21 15:15:00,71.68,71.74,71.67,71.69,16873.0,52.6622,52.7063,52.6549,52.6696,16873.0
2018-08-21 15:20:00,71.68,71.71,71.64,71.67,20179.0,52.6622,52.6843,52.6328,52.6549,20179.0
2018-08-21 15:25:00,71.67,71.73,71.67,71.71,12849.0,52.6549,52.699,52.6549,52.6843,12849.0
2018-08-21 15:30:00,71.71,71.71,71.62,71.64,18949.0,52.6843,52.6843,52.6181,52.6328,18949.0
2018-08-21 15:35:00,71.63,71.65,71.58,71.59,27733.0,52.6255,52.6402,52.5888,52.5961,27733.0
2018-08-21 15:40:00,71.59,71.63,71.58,71.62,23523.0,52.5961,52.6255,52.5888,52.6181,23523.0
2018-08-21 15:45:00,71.62,71.63,71.57,71.58,29900.0,52.6181,52.6255,52.5814,52.5888,29900.0
2018-08-21 15:50:00,71.57,71.62,71.56,71.62,41884.0,52.5814,52.6181,52.5741,52.6181,41884.0
2018-08-21 15:55:00,71.62,71.67,71.61,71.61,104217.0,52.6181,52.6549,52.6108,52.6108,104217.0
2018-08-22 09:30:00,71.61,71.65,71.26,71.27,34360.0,52.6108,52.6402,52.3537,52.361,34360.0
2018-08-22 09:35:00,71.29,71.37,71.24,71.37,10383.0,52.3757,52.4345,52.339,52.4345,10383.0
2018-08-22 09:40:00,71.38,71.56,71.36,71.56,7712.0,52.4418,52.5741,52.4271,52.5741,7712.0
2018-08-22 09:45:00,71.55,71.6,71.53,71.56,17353.0,52.5667,52.6034,52.552,52.5741,17353.0
2018-08-22 09:50:00,71.56,71.58,71.44,71.46,11899.0,52.5741,52.5888,52.4859,52.5006,11899.0
2018-08-22 09:55:00,71.47,71.52,71.36,71.39,26892.0,52.5079,52.5447,52.4271,52.4492,26892.0
2018-08-22 10:00:00,71.38,71.48,71.35,71.44,48490.0,52.4418,52.5153,52.4198,52.4859,48490.0
2018-08-22 10:05:00,71.45,71.5,71.38,71.47,21077.0,52.4932,52.53,52.4418,52.5079,21077.0
2018-08-22 10:10:00,71.47,71.58,71.42,71.46,18644.0,52.5079,52.5888,52.4712,52.5006,18644.0
2018-08-22 10:15:00,71.46,71.48,71.35,71.36,19948.0,52.5006,52.5153,52.4198,52.4271,19948.0
2018-08-22 10:20:00,71.37,71.39,71.34,71.37,13253.0,52.4345,52.4492,52.4124,52.4345,13253.0
2018-08-22 10:25:00,71.37,71.38,71.31,71.32,9653.0,52.4345,52.4418,52.3904,52.3977,9653.0
2018-08-22 10:30:00,71.32,71.32,71.27,71.3,11592.0,52.3977,52.3977,52.361,52.383,11592.0
2018-08-22 10:35:00,71.3,71.36,71.3,71.34,20101.0,52.383,52.4271,52.383,52.4124,20101.0
2018-08-22 10:40:00,71.33,71.37,71.28,71.3,14556.0,52.4051,52.4345,52.3683,52.383,14556.0
2018-08-22 10:45:00,71.3,71.32,71.21,71.23,20795.0,52.383,52.3977,52.3169,52.3316,20795.0
2018-08-22 10:50:00,71.25,71.27,71.17,71.18,15301.0,52.3463,52.361,52.2875,52.2949,15301.0
2018-08-22 10:55:00,71.17,71.18,71.11,71.16,12675.0,52.2875,52.2949,52.2435,52.2802,12675.0
2018-08-22 11:00:00,71.16,71.17,71.09,71.13,20054.0,52.2802,52.2875,52.2288,52.2581,20054.0
2018-08-22 11:05:00,71.14,71.17,71.12,71.15,10497.0,52.2655,52.2875,52.2508,52.2728,10497.0
2018-08-22 11:10:00,71.15,71.21,71.13,71.19,12371.0,52.2728,52.3169,52.2581,52.3022,12371.0
2018-08-22 11:15:00,71.19,71.21,71.14,71.15,8071.0,52.3022,52.3169,52.2655,52.2728,8071.0
2018-08-22 11:20:00,71.14,71.16,71.1,71.16,10355.0,52.2655,52.2802,52.2361,52.2802,10355.0
2018-08-22 11:25:00,71.16,71.16,71.12,71.15,10023.0,52.2802,52.2802,52.2508,52.2728,10023.0
2018-08-22 11:30:00,71.16,71.2,71.14,71.19,10350.0,52.2802,52.3096,52.2655,52.3022,10350.0
2018-08-22 11:35:00,71.18,71.18,71.13,71.15,13654.0,52.2949,52.2949,52.2581,52.2728,13654.0
2018-08-22 11:40:00,71.15,71.15,71.07,71.1,15945.0,52.2728,52.2728,52.2141,52.2361,15945.0
2018-08-22 11:45:00,71.09,71.11,71.05,71.1,10381.0,52.2288,52.2435,52.1994,52.2361,10381.0
2018-08-22 11:50:00,71.08,71.1,71.03,71.09,18188.0,52.2214,52.2361,52.1847,52.2288,18188.0
2018-08-22 11:55:00,71.09,71.11,71.03,71.04,22934.0,52.2288,52.2435,52.1847,52.192,22934.0
2018-08-22 12:00:00,71.06,71.08,71.05,71.05,9171.0,52.2067,52.2214,52.1994,52.1994,9171.0
2018-08-22 12:05:00,71.05,71.06,70.97,70.98,25467.0,52.1994,52.2067,52.1406,52.1479,25467.0
2018-08-22 12:10:00,70.99,71.09,70.98,71.09,13752.0,52.1553,52.2288,52.1479,52.2288,13752.0
2018-08-22 12:15:00,71.1,71.1,71.07,71.08,14462.0,52.2361,52.2361,52.2141,52.2214,14462.0
2018-08-22 12:20:00,71.07,71.13,71.05,71.11,21573.0,52.2141,52.2581,52.1994,52.2435,21573.0
2018-08-22 12:25:00,71.1,71.14,71.08,71.13,7543.0,52.2361,52.2655,52.2214,52.2581,7543.0
2018-08-22 12:30:00,71.13,71.14,71.11,71.13,6482.0,52.2581,52.2655,52.2435,52.2581,6482.0
2018-08-22 12:35:00,71.13,71.14,71.1,71.14,8391.0,52.2581,52.2655,52.2361,52.2655,8391.0
2018-08-22 12:40:00,71.13,71.18,71.12,71.16,15131.0,52.2581,52.2949,52.2508,52.2802,15131.0
2018-08-22 12:45:00,71.16,71.2,71.15,71.2,7801.0,52.2802,52.3096,52.2728,52.3096,7801.0
2018-08-22 12:50:00,71.18,71.19,71.16,71.17,7848.0,52.2949,52.3022,52.2802,52.2875,7848.0
2018-08-22 12:55:00,71.18,71.23,71.18,71.23,11327.0,52.2949,52.3316,52.2949,52.3316,11327.0
2018-08-22 13:00:00,71.23,71.23,71.17,71.18,16374.0,52.3316,52.3316,52.2875,52.2949,16374.0
2018-08-22 13:05:00,71.17,71.19,71.17,71.18,9681.0,52.2875,52.3022,52.2875,52.2949,9681.0
2018-08-22 13:10:00,71.18,71.18,71.14,71.15,5454.0,52.2949,52.2949,52.2655,52.2728,5454.0
2018-08-22 13:15:00,71.14,71.17,71.13,71.15,13241.0,52.2655,52.2875,52.2581,52.2728,13241.0
2018-08-22 13:20:00,71.15,71.16,71.13,71.15,7969.0,52.2728,52.2802,52.2581,52.2728,7969.0
2018-08-22 13:25:00,71.15,71.19,71.14,71.17,19516.0,52.2728,52.3022,52.2655,52.2875,19516.0
2018-08-22 13:30:00,71.17,71.2,71.16,71.18,10397.0,52.2875,52.3096,52.2802,52.2949,10397.0
2018-08-22 13:35:00,71.19,71.2,71.18,71.19,12954.0,52.3022,52.3096,52.2949,52.3022,12954.0
2018-08-22 13:40:00,71.19,71.23,71.18,71.23,9987.0,52.3022,52.3316,52.2949,52.3316,9987.0
2018-08-22 13:45:00,71.23,71.28,71.22,71.28,9967.0,52.3316,52.3683,52.3243,52.3683,9967.0
2018-08-22 13:50:00,71.28,71.31,71.27,71.29,9735.0,52.3683,52.3904,52.361,52.3757,9735.0
2018-08-22 13:55:00,71.3,71.31,71.28,71.31,8676.0,52.383,52.3904,52.3683,52.3904,8676.0
2018-08-22 14:00:00,71.31,71.42,71.31,71.42,15443.0,52.3904,52.4712,52.3904,52.4712,15443.0
2018-08-22 14:05:00,71.41,71.42,71.38,71.39,10834.0,52.4639,52.4712,52.4418,52.4492,10834.0
2018-08-22 14:10:00,71.4,71.44,71.39,71.42,8887.0,52.4565,52.4859,52.4492,52.4712,8887.0
2018-08-22 14:15:00,71.42,71.42,71.32,71.32,19300.0,52.4712,52.4712,52.3977,52.3977,19300.0
2018-08-22 14:20:00,71.33,71.34,71.27,71.32,19273.0,52.4051,52.4124,52.361,52.3977,19273.0
2018-08-22 14:25:00,71.32,71.33,71.28,71.29,9985.0,52.3977,52.4051,52.3683,52.3757,9985.0
2018-08-22 14:30:00,71.29,71.3,71.22,71.25,11280.0,52.3757,52.383,52.3243,52.3463,11280.0
2018-08-22 14:35:00,71.24,71.26,71.21,71.22,9882.0,52.339,52.3537,52.3169,52.3243,9882.0
2018-08-22 14:40:00,71.21,71.28,71.21,71.28,10029.0,52.3169,52.3683,52.3169,52.3683,10029.0
2018-08-22 14:45:00,71.28,71.29,71.23,71.23,6400.0,52.3683,52.3757,52.3316,52.3316,6400.0
2018-08-22 14:50:00,71.23,71.24,71.19,71.21,15749.0,52.3316,52.339,52.3022,52.3169,15749.0
2018-08-22 14:55:00,71.2,71.22,71.19,71.21,8644.0,52.3096,52.3243,52.3022,52.3169,8644.0
2018-08-22 15:00:00,71.2,71.21,71.17,71.2,12120.0,52.3096,52.3169,52.2875,52.3096,12120.0
2018-08-22 15:05:00,71.21,71.23,71.2,71.21,14561.0,52.3169,52.3316,52.3096,52.3169,14561.0
2018-08-22 15:10:00,71.22,71.24,71.16,71.2,24155.0,52.3243,52.339,52.2802,52.3096,24155.0
2018-08-22 15:15:00,71.2,71.21,71.14,71.16,11726.0,52.3096,52.3169,52.2655,52.2802,11726.0
2018-08-22 15:20:00,71.16,71.18,71.1,71.11,17063.0,52.2802,52.2949,52.2361,52.2435,17063.0
2018-08-22 15:25:00,71.11,71.12,71.07,71.08,15670.0,52.2435,52.2508,52.2141,52.2214,15670.0
2018-08-22 15:30:00,71.08,71.1,71.07,71.09,20226.0,52.2214,52.2361,52.2141,52.2288,20226.0
2018-08-22 15:35:00,71.08,71.13,71.07,71.1,23558.0,52.2214,52.2581,52.2141,52.2361,23558.0
2018-08-22 15:40:00,71.09,71.16,71.09,71.13,34785.0,52.2288,52.2802,52.2288,52.2581,34785.0
2018-08-22 15:45:00,71.13,71.27,71.11,71.25,64862.0,52.2581,52.361,52.2435,52.3463,64862.0
2018-08-22 15:50:00,71.24,71.32,71.23,71.28,82104.0,52.339,52.3977,52.3316,52.3683,82104.0
2018-08-22 15:55:00,71.28,71.33,71.22,71.29,195107.0,52.3683,52.4051,52.3243,52.3757,195107.0
2018-08-23 09:30:00,71.14,71.21,70.96,71.15,53059.0,52.2655,52.3169,52.1332,52.2728,53059.0
2018-08-23 09:35:00,71.15,71.23,71.12,71.14,11412.0,52.2728,52.3316,52.2508,52.2655,11412.0
2018-08-23 09:40:00,71.14,71.2,71.09,71.1,11833.0,52.2655,52.3096,52.2288,52.2361,11833.0
2018-08-23 09:45:00,71.09,71.11,70.92,70.92,23594.0,52.2288,52.2435,52.1039,52.1039,23594.0
2018-08-23 09:50:00,70.91,71.04,70.91,71.02,10666.0,52.0965,52.192,52.0965,52.1773,10666.0
2018-08-23 09:55:00,71.01,71.08,71.0,71.08,7615.0,52.17,52.2214,52.1626,52.2214,7615.0
2018-08-23 10:00:00,71.08,71.18,71.05,71.17,25084.0,52.2214,52.2949,52.1994,52.2875,25084.0
2018-08-23 10:05:00,71.19,71.32,71.18,71.27,15201.0,52.3022,52.3977,52.2949,52.361,15201.0
2018-08-23 10:10:00,71.28,71.3,71.19,71.2,14047.0,52.3683,52.383,52.3022,52.3096,14047.0
2018-08-23 10:15:00,71.18,71.18,71.08,71.15,10432.0,52.2949,52.2949,52.2214,52.2728,10432.0
2018-08-23 10:20:00,71.14,71.14,71.09,71.1,8824.0,52.2655,52.2655,52.2288,52.2361,8824.0
2018-08-23 10:25:00,71.09,71.15,71.07,71.15,7490.0,52.2288,52.2728,52.2141,52.2728,7490.0
2018-08-23 10:30:00,71.14,71.2,71.1,71.13,8429.0,52.2655,52.3096,52.2361,52.2581,8429.0
2018-08-23 10:35:00,71.13,71.16,71.1,71.13,7616.0,52.2581,52.2802,52.2361,52.2581,7616.0
2018-08-23 10:40:00,71.11,71.12,71.04,71.08,8066.0,52.2435,52.2508,52.192,52.2214,8066.0
2018-08-23 10:45:00,71.09,71.1,70.99,70.99,12620.0,52.2288,52.2361,52.1553,52.1553,12620.0
2018-08-23 10:50:00,70.97,71.04,70.96,70.97,15749.0,52.1406,52.192,52.1332,52.1406,15749.0
2018-08-23 10:55:00,70.98,71.02,70.94,71.0,14414.0,52.1479,52.1773,52.1186,52.1626,14414.0
2018-08-23 11:00:00,71.01,71.02,70.95,70.95,12142.0,52.17,52.1773,52.1259,52.1259,12142.0
2018-08-23 11:05:00,70.94,71.05,70.94,71.03,10932.0,52.1186,52.1994,52.1186,52.1847,10932.0
2018-08-23 11:10:00,71.04,71.1,71.01,71.07,9483.0,52.192,52.2361,52.17,52.2141,9483.0
2018-08-23 11:15:00,71.09,71.23,71.09,71.18,24900.0,52.2288,52.3316,52.2288,52.2949,24900.0
2018-08-23 11:20:00,71.18,71.27,71.12,71.12,20021.0,52.2949,52.361,52.2508,52.2508,20021.0
2018-08-23 11:25:00,71.12,71.15,71.07,71.11,12309.0,52.2508,52.2728,52.2141,52.2435,12309.0
2018-08-23 11:30:00,71.1,71.19,71.1,71.16,10101.0,52.2361,52.3022,52.2361,52.2802,10101.0
2018-08-23 11:35:00,71.18,71.22,71.18,71.21,28640.0,52.2949,52.3243,52.2949,52.3169,28640.0
2018-08-23 11:40:00,71.23,71.42,71.21,71.42,29768.0,52.3316,52.4712,52.3169,52.4712,29768.0
2018-08-23 11:45:00,71.43,71.45,71.35,71.38,22728.0,52.4786,52.4932,52.4198,52.4418,22728.0
2018-08-23 11:50:00,71.38,71.39,71.34,71.34,11458.0,52.4418,52.4492,52.4124,52.4124,11458.0
2018-08-23 11:55:00,71.33,71.33,71.26,71.27,4358.0,52.4051,52.4051,52.3537,52.361,4358.0
2018-08-23 12:00:00,71.26,71.28,71.19,71.19,11338.0,52.3537,52.3683,52.3022,52.3022,11338.0
2018-08-23 12:05:00,71.18,71.21,71.1,71.11,8264.0,52.2949,52.3169,52.2361,52.2435,8264.0
2018-08-23 12:10:00,71.13,71.13,71.11,71.11,3650.0,52.2581,52.2581,52.2435,52.2435,3650.0
2018-08-23 12:15:00,71.11,71.14,71.08,71.09,6592.0,52.2435,52.2655,52.2214,52.2288,6592.0
2018-08-23 12:20:00,71.06,71.09,71.05,71.06,6278.0,52.2067,52.2288,52.1994,52.2067,6278.0
2018-08-23 12:25:00,71.08,71.08,71.04,71.07,4476.0,52.2214,52.2214,52.192,52.2141,4476.0
2018-08-23 12:30:00,71.07,71.09,71.05,71.08,5627.0,52.2141,52.2288,52.1994,52.2214,5627.0
2018-08-23 12:35:00,71.08,71.11,71.06,71.06,6890.0,52.2214,52.2435,52.2067,52.2067,6890.0
2018-08-23 12:40:00,71.08,71.09,71.04,71.05,7366.0,52.2214,52.2288,52.192,52.1994,7366.0
2018-08-23 12:45:00,71.05,71.06,71.02,71.04,5039.0,52.1994,52.2067,52.1773,52.192,5039.0
2018-08-23 12:50:00,71.03,71.05,71.01,71.03,7084.0,52.1847,52.1994,52.17,52.1847,7084.0
2018-08-23 12:55:00,71.03,71.03,71.01,71.02,3385.0,52.1847,52.1847,52.17,52.1773,3385.0
2018-08-23 13:00:00,71.02,71.03,70.99,70.99,8226.0,52.1773,52.1847,52.1553,52.1553,8226.0
2018-08-23 13:05:00,70.98,71.06,70.98,71.06,8323.0,52.1479,52.2067,52.1479,52.2067,8323.0
2018-08-23 13:10:00,71.07,71.12,71.07,71.09,6071.0,52.2141,52.2508,52.2141,52.2288,6071.0
2018-08-23 13:15:00,71.1,71.15,71.06,71.12,10100.0,52.2361,52.2728,52.2067,52.2508,10100.0
2018-08-23 13:20:00,71.12,71.16,71.11,71.12,5328.0,52.2508,52.2802,52.2435,52.2508,5328.0
2018-08-23 13:25:00,71.13,71.13,71.1,71.11,6699.0,52.2581,52.2581,52.2361,52.2435,6699.0
2018-08-23 13:30:00,71.1,71.13,71.04,71.05,7158.0,52.2361,52.2581,52.192,52.1994,7158.0
2018-08-23 13:35:00,71.05,71.06,71.01,71.01,3630.0,52.1994,52.2067,52.17,52.17,3630.0
2018-08-23 13:40:00,71.01,71.01,70.97,71.0,5209.0,52.17,52.17,52.1406,52.1626,5209.0
2018-08-23 13:45:00,71.01,71.05,71.0,71.02,8964.0,52.17,52.1994,52.1626,52.1773,8964.0
2018-08-23 13:50:00,71.02,71.03,71.0,71.02,9296.0,52.1773,52.1847,52.1626,52.1773,9296.0
2018-08-23 13:55:00,71.03,71.04,71.0,71.01,6309.0,52.1847,52.192,52.1626,52.17,6309.0
2018-08-23 14:00:00,71.0,71.02,70.99,70.99,16199.0,52.1626,52.1773,52.1553,52.1553,16199.0
2018-08-23 14:05:00,70.98,70.98,70.92,70.96,11634.0,52.1479,52.1479,52.1039,52.1332,11634.0
2018-08-23 14:10:00,70.97,71.01,70.96,71.0,8596.0,52.1406,52.17,52.1332,52.1626,8596.0
2018-08-23 14:15:00,71.01,71.06,71.01,71.06,7881.0,52.17,52.2067,52.17,52.2067,7881.0
2018-08-23 14:20:00,71.04,71.08,71.04,71.08,16304.0,52.192,52.2214,52.192,52.2214,16304.0
2018-08-23 14:25:00,71.08,71.1,71.07,71.08,19651.0,52.2214,52.2361,52.2141,52.2214,19651.0
2018-08-23 14:30:00,71.08,71.12,71.07,71.12,14313.0,52.2214,52.2508,52.2141,52.2508,14313.0
2018-08-23 14:35:00,71.11,71.13,71.07,71.07,9252.0,52.2435,52.2581,52.2141,52.2141,9252.0
2018-08-23 14:40:00,71.07,71.08,71.04,71.04,12283.0,52.2141,52.2214,52.192,52.192,12283.0
2018-08-23 14:45:00,71.04,71.08,71.02,71.06,6811.0,52.192,52.2214,52.1773,52.2067,6811.0
2018-08-23 14:50:00,71.07,71.09,71.05,71.05,7308.0,52.2141,52.2288,52.1994,52.1994,7308.0
2018-08-23 14:55:00,71.05,71.09,71.04,71.07,10538.0,52.1994,52.2288,52.192,52.2141,10538.0
2018-08-23 15:00:00,71.08,71.08,71.02,71.03,9397.0,52.2214,52.2214,52.1773,52.1847,9397.0
2018-08-23 15:05:00,71.03,71.08,71.02,71.05,10296.0,52.1847,52.2214,52.1773,52.1994,10296.0
2018-08-23 15:10:00,71.05,71.11,71.04,71.1,10049.0,52.1994,52.2435,52.192,52.2361,10049.0
2018-08-23 15:15:00,71.11,71.15,71.07,71.15,8671.0,52.2435,52.2728,52.2141,52.2728,8671.0
2018-08-23 15:20:00,71.16,71.17,71.13,71.15,9502.0,52.2802,52.2875,52.2581,52.2728,9502.0
2018-08-23 15:25:00,71.15,71.16,71.13,71.14,6504.0,52.2728,52.2802,52.2581,52.2655,6504.0
2018-08-23 15:30:00,71.15,71.15,71.11,71.15,15757.0,52.2728,52.2728,52.2435,52.2728,15757.0
2018-08-23 15:35:00,71.15,71.16,71.08,71.11,23036.0,52.2728,52.2802,52.2214,52.2435,23036.0
2018-08-23 15:40:00,71.11,71.13,71.04,71.04,25103.0,52.2435,52.2581,52.192,52.192,25103.0
2018-08-23 15:45:00,71.03,71.06,70.97,71.03,44455.0,52.1847,52.2067,52.1406,52.1847,44455.0
2018-08-23 15:50:00,71.02,71.03,70.93,70.99,58406.0,52.1773,52.1847,52.1112,52.1553,58406.0
2018-08-23 15:55:00,71.0,71.08,70.98,71.08,85050.0,52.1626,52.2214,52.1479,52.2214,85050.0
2018-08-24 09:30:00,71.27,71.27,71.03,71.15,47546.0,52.361,52.361,52.1847,52.2728,47546.0
2018-08-24 09:35:00,71.14,71.29,71.1,71.26,11978.0,52.2655,52.3757,52.2361,52.3537,11978.0
2018-08-24 09:40:00,71.26,71.26,71.11,71.17,8523.0,52.3537,52.3537,52.2435,52.2875,8523.0
2018-08-24 09:45:00,71.19,71.23,71.14,71.17,4336.0,52.3022,52.3316,52.2655,52.2875,4336.0
2018-08-24 09:50:00,71.15,71.2,71.12,71.2,5669.0,52.2728,52.3096,52.2508,52.3096,5669.0
2018-08-24 09:55:00,71.2,71.2,71.04,71.04,7836.0,52.3096,52.3096,52.192,52.192,7836.0
2018-08-24 10:00:00,71.04,71.05,70.93,70.95,27827.0,52.192,52.1994,52.1112,52.1259,27827.0
2018-08-24 10:05:00,70.96,71.1,70.96,71.09,7753.0,52.1332,52.2361,52.1332,52.2288,7753.0
2018-08-24 10:10:00,71.09,71.21,71.08,71.13,7663.0,52.2288,52.3169,52.2214,52.2581,7663.0
2018-08-24 10:15:00,71.17,71.22,71.12,71.2,4000.0,52.2875,52.3243,52.2508,52.3096,4000.0
2018-08-24 10:20:00,71.19,71.2,71.13,71.16,5072.0,52.3022,52.3096,52.2581,52.2802,5072.0
2018-08-24 10:25:00,71.14,71.16,71.07,71.08,4928.0,52.2655,52.2802,52.2141,52.2214,4928.0
2018-08-24 10:30:00,71.07,71.16,71.03,71.07,6868.0,52.2141,52.2802,52.1847,52.2141,6868.0
2018-08-24 10:35:00,71.1,71.16,71.07,71.16,7646.0,52.2361,52.2802,52.2141,52.2802,7646.0
2018-08-24 10:40:00,71.19,71.22,71.16,71.19,8008.0,52.3022,52.3243,52.2802,52.3022,8008.0
2018-08-24 10:45:00,71.19,71.19,71.08,71.08,8447.0,52.3022,52.3022,52.2214,52.2214,8447.0
2018-08-24 10:50:00,71.08,71.11,71.06,71.08,6484.0,52.2214,52.2435,52.2067,52.2214,6484.0
2018-08-24 10:55:00,71.07,71.09,71.03,71.09,5188.0,52.2141,52.2288,52.1847,52.2288,5188.0
2018-08-24 11:00:00,71.11,71.17,71.07,71.14,7928.0,52.2435,52.2875,52.2141,52.2655,7928.0
2018-08-24 11:05:00,71.16,71.17,71.13,71.15,4863.0,52.2802,52.2875,52.2581,52.2728,4863.0
2018-08-24 11:10:00,71.14,71.16,71.1,71.11,8371.0,52.2655,52.2802,52.2361,52.2435,8371.0
2018-08-24 11:15:00,71.13,71.17,71.12,71.15,8112.0,52.2581,52.2875,52.2508,52.2728,8112.0
2018-08-24 11:20:00,71.14,71.23,71.13,71.23,15015.0,52.2655,52.3316,52.2581,52.3316,15015.0
2018-08-24 11:25:00,71.22,71.26,71.2,71.23,9574.0,52.3243,52.3537,52.3096,52.3316,9574.0
2018-08-24 11:30:00,71.22,71.31,71.22,71.23,11217.0,52.3243,52.3904,52.3243,52.3316,11217.0
2018-08-24 11:35:00,71.23,71.37,71.23,71.36,4942.0,52.3316,52.4345,52.3316,52.4271,4942.0
2018-08-24 11:40:00,71.35,71.35,71.26,71.28,7520.0,52.4198,52.4198,52.3537,52.3683,7520.0
2018-08-24 11:45:00,71.29,71.31,71.28,71.3,7853.0,52.3757,52.3904,52.3683,52.383,7853.0
2018-08-24 11:50:00,71.3,71.38,71.29,71.36,4874.0,52.383,52.4418,52.3757,52.4271,4874.0
2018-08-24 11:55:00,71.38,71.38,71.31,71.34,3468.0,52.4418,52.4418,52.3904,52.4124,3468.0
2018-08-24 12:00:00,71.33,71.38,71.32,71.38,7987.0,52.4051,52.4418,52.3977,52.4418,7987.0
2018-08-24 12:05:00,71.4,71.45,71.39,71.39,9559.0,52.4565,52.4932,52.4492,52.4492,9559.0
2018-08-24 12:10:00,71.4,71.43,71.37,71.42,3847.0,52.4565,52.4786,52.4345,52.4712,3847.0
2018-08-24 12:15:00,71.43,71.43,71.38,71.39,1825.0,52.4786,52.4786,52.4418,52.4492,1825.0
2018-08-24 12:20:00,71.39,71.4,71.34,71.35,4961.0,52.4492,52.4565,52.4124,52.4198,4961.0
2018-08-24 12:25:00,71.35,71.39,71.34,71.39,10152.0,52.4198,52.4492,52.4124,52.4492,10152.0
2018-08-24 12:30:00,71.39,71.42,71.36,71.38,14809.0,52.4492,52.4712,52.4271,52.4418,14809.0
2018-08-24 12:35:00,71.39,71.42,71.36,71.37,10983.0,52.4492,52.4712,52.4271,52.4345,10983.0
2018-08-24 12:40:00,71.37,71.39,71.35,71.35,3680.0,52.4345,52.4492,52.4198,52.4198,3680.0
2018-08-24 12:45:00,71.34,71.37,71.32,71.35,3688.0,52.4124,52.4345,52.3977,52.4198,3688.0
2018-08-24 12:50:00,71.35,71.39,71.33,71.38,5736.0,52.4198,52.4492,52.4051,52.4418,5736.0
2018-08-24 12:55:00,71.38,71.42,71.37,71.4,5165.0,52.4418,52.4712,52.4345,52.4565,5165.0
2018-08-24 13:00:00,71.41,71.46,71.4,71.44,5803.0,52.4639,52.5006,52.4565,52.4859,5803.0
2018-08-24 13:05:00,71.46,71.46,71.41,71.42,5069.0,52.5006,52.5006,52.4639,52.4712,5069.0
2018-08-24 13:10:00,71.42,71.44,71.42,71.42,2225.0,52.4712,52.4859,52.4712,52.4712,2225.0
2018-08-24 13:15:00,71.43,71.43,71.38,71.38,4068.0,52.4786,52.4786,52.4418,52.4418,4068.0
2018-08-24 13:20:00,71.37,71.37,71.32,71.34,4124.0,52.4345,52.4345,52.3977,52.4124,4124.0
2018-08-24 13:25:00,71.33,71.34,71.32,71.32,2216.0,52.4051,52.4124,52.3977,52.3977,2216.0
2018-08-24 13:30:00,71.33,71.34,71.25,71.28,7029.0,52.4051,52.4124,52.3463,52.3683,7029.0
2018-08-24 13:35:00,71.28,71.3,71.25,71.3,4185.0,52.3683,52.383,52.3463,52.383,4185.0
2018-08-24 13:40:00,71.29,71.38,71.29,71.38,6853.0,52.3757,52.4418,52.3757,52.4418,6853.0
2018-08-24 13:45:00,71.39,71.39,71.35,71.38,5223.0,52.4492,52.4492,52.4198,52.4418,5223.0
2018-08-24 13:50:00,71.38,71.39,71.37,71.38,1378.0,52.4418,52.4492,52.4345,52.4418,1378.0
2018-08-24 13:55:00,71.38,71.38,71.35,71.38,2812.0,52.4418,52.4418,52.4198,52.4418,2812.0
2018-08-24 14:00:00,71.38,71.4,71.37,71.39,4234.0,52.4418,52.4565,52.4345,52.4492,4234.0
2018-08-24 14:05:00,71.4,71.43,71.39,71.41,7599.0,52.4565,52.4786,52.4492,52.4639,7599.0
2018-08-24 14:10:00,71.41,71.43,71.41,71.42,4728.0,52.4639,52.4786,52.4639,52.4712,4728.0
2018-08-24 14:15:00,71.41,71.43,71.4,71.41,5953.0,52.4639,52.4786,52.4565,52.4639,5953.0
2018-08-24 14:20:00,71.41,71.41,71.38,71.39,3023.0,52.4639,52.4639,52.4418,52.4492,3023.0
2018-08-24 14:25:00,71.39,71.39,71.35,71.36,8228.0,52.4492,52.4492,52.4198,52.4271,8228.0
2018-08-24 14:30:00,71.37,71.39,71.36,71.36,4259.0,52.4345,52.4492,52.4271,52.4271,4259.0
2018-08-24 14:35:00,71.35,71.4,71.35,71.39,4684.0,52.4198,52.4565,52.4198,52.4492,4684.0
2018-08-24 14:40:00,71.39,71.41,71.36,71.37,4878.0,52.4492,52.4639,52.4271,52.4345,4878.0
2018-08-24 14:45:00,71.36,71.38,71.34,71.38,7630.0,52.4271,52.4418,52.4124,52.4418,7630.0
2018-08-24 14:50:00,71.38,71.42,71.38,71.41,22158.0,52.4418,52.4712,52.4418,52.4639,22158.0
2018-08-24 14:55:00,71.41,71.44,71.41,71.42,7431.0,52.4639,52.4859,52.4639,52.4712,7431.0
2018-08-24 15:00:00,71.41,71.41,71.38,71.39,6148.0,52.4639,52.4639,52.4418,52.4492,6148.0
2018-08-24 15:05:00,71.4,71.41,71.39,71.4,5277.0,52.4565,52.4639,52.4492,52.4565,5277.0
2018-08-24 15:10:00,71.39,71.46,71.37,71.45,6502.0,52.4492,52.5006,52.4345,52.4932,6502.0
2018-08-24 15:15:00,71.45,71.52,71.45,71.52,17815.0,52.4932,52.5447,52.4932,52.5447,17815.0
2018-08-24 15:20:00,71.52,71.55,71.49,71.55,12497.0,52.5447,52.5667,52.5226,52.5667,12497.0
2018-08-24 15:25:00,71.56,71.57,71.54,71.56,12265.0,52.5741,52.5814,52.5594,52.5741,12265.0
2018-08-24 15:30:00,71.57,71.62,71.55,71.57,21122.0,52.5814,52.6181,52.5667,52.5814,21122.0
2018-08-24 15:35:00,71.56,71.6,71.52,71.6,17905.0,52.5741,52.6034,52.5447,52.6034,17905.0
2018-08-24 15:40:00,71.61,71.63,71.57,71.61,33358.0,52.6108,52.6255,52.5814,52.6108,33358.0
2018-08-24 15:45:00,71.61,71.67,71.61,71.63,46117.0,52.6108,52.6549,52.6108,52.6255,46117.0
2018-08-24 15:50:00,71.64,71.65,71.6,71.64,41257.0,52.6328,52.6402,52.6034,52.6328,41257.0
2018-08-24 15:55:00,71.64,71.67,71.6,71.64,126005.0,52.6328,52.6549,52.6034,52.6328,126005.0
2018-08-27 09:30:00,71.68,71.74,71.43,71.47,40888.0,52.6622,52.7063,52.4786,52.5079,40888.0
2018-08-27 09:35:00,71.5,71.54,71.47,71.52,7668.0,52.53,52.5594,52.5079,52.5447,7668.0
2018-08-27 09:40:00,71.47,71.49,71.29,71.29,13706.0,52.5079,52.5226,52.3757,52.3757,13706.0
2018-08-27 09:45:00,71.34,71.43,71.31,71.39,5128.0,52.4124,52.4786,52.3904,52.4492,5128.0
2018-08-27 09:50:00,71.36,71.41,71.31,71.37,6187.0,52.4271,52.4639,52.3904,52.4345,6187.0
2018-08-27 09:55:00,71.38,71.41,71.34,71.34,5287.0,52.4418,52.4639,52.4124,52.4124,5287.0
2018-08-27 10:00:00,71.37,71.39,71.25,71.28,26592.0,52.4345,52.4492,52.3463,52.3683,26592.0
2018-08-27 10:05:00,71.27,71.29,71.2,71.25,17498.0,52.361,52.3757,52.3096,52.3463,17498.0
2018-08-27 10:10:00,71.23,71.3,71.19,71.22,7379.0,52.3316,52.383,52.3022,52.3243,7379.0
2018-08-27 10:15:00,71.21,71.24,71.18,71.19,11226.0,52.3169,52.339,52.2949,52.3022,11226.0
2018-08-27 10:20:00,71.21,71.21,71.08,71.09,24359.0,52.3169,52.3169,52.2214,52.2288,24359.0
2018-08-27 10:25:00,71.1,71.1,70.97,70.98,17837.0,52.2361,52.2361,52.1406,52.1479,17837.0
2018-08-27 10:30:00,70.98,71.0,70.92,70.92,13867.0,52.1479,52.1626,52.1039,52.1039,13867.0
2018-08-27 10:35:00,70.92,70.93,70.85,70.92,13867.0,52.1039,52.1112,52.0524,52.1039,13867.0
2018-08-27 10:40:00,70.92,71.01,70.85,71.0,8141.0,52.1039,52.17,52.0524,52.1626,8141.0
2018-08-27 10:45:00,70.98,71.03,70.92,70.96,11387.0,52.1479,52.1847,52.1039,52.1332,11387.0
2018-08-27 10:50:00,70.99,71.08,70.97,71.08,9874.0,52.1553,52.2214,52.1406,52.2214,9874.0
2018-08-27 10:55:00,71.08,71.08,70.98,70.98,6747.0,52.2214,52.2214,52.1479,52.1479,6747.0
2018-08-27 11:00:00,70.98,71.06,70.94,71.04,16132.0,52.1479,52.2067,52.1186,52.192,16132.0
2018-08-27 11:05:00,71.03,71.13,71.01,71.12,16984.0,52.1847,52.2581,52.17,52.2508,16984.0
2018-08-27 11:10:00,71.11,71.16,71.05,71.05,24437.0,52.2435,52.2802,52.1994,52.1994,24437.0
2018-08-27 11:15:00,71.05,71.11,71.04,71.08,11421.0,52.1994,52.2435,52.192,52.2214,11421.0
2018-08-27 11:20:00,71.09,71.1,71.03,71.05,20577.0,52.2288,52.2361,52.1847,52.1994,20577.0
2018-08-27 11:25:00,71.06,71.09,71.02,71.04,17021.0,52.2067,52.2288,52.1773,52.192,17021.0
2018-08-27 11:30:00,71.08,71.1,71.06,71.1,6464.0,52.2214,52.2361,52.2067,52.2361,6464.0
2018-08-27 11:35:00,71.12,71.13,71.08,71.08,6023.0,52.2508,52.2581,52.2214,52.2214,6023.0
2018-08-27 11:40:00,71.07,71.09,70.99,70.99,11066.0,52.2141,52.2288,52.1553,52.1553,11066.0
2018-08-27 11:45:00,71.0,71.06,70.97,71.06,6088.0,52.1626,52.2067,52.1406,52.2067,6088.0
2018-08-27 11:50:00,71.06,71.08,71.03,71.05,6690.0,52.2067,52.2214,52.1847,52.1994,6690.0
2018-08-27 11:55:00,71.05,71.1,71.04,71.06,12631.0,52.1994,52.2361,52.192,52.2067,12631.0
2018-08-27 12:00:00,71.07,71.07,70.96,71.03,15954.0,52.2141,52.2141,52.1332,52.1847,15954.0
2018-08-27 12:05:00,71.03,71.03,70.93,70.95,5970.0,52.1847,52.1847,52.1112,52.1259,5970.0
2018-08-27 12:10:00,70.96,70.98,70.95,70.96,4944.0,52.1332,52.1479,52.1259,52.1332,4944.0
2018-08-27 12:15:00,70.98,70.98,70.94,70.96,5479.0,52.1479,52.1479,52.1186,52.1332,5479.0
2018-08-27 12:20:00,70.97,71.0,70.96,70.99,10234.0,52.1406,52.1626,52.1332,52.1553,10234.0
2018-08-27 12:25:00,71.0,71.03,70.99,71.02,4982.0,52.1626,52.1847,52.1553,52.1773,4982.0
2018-08-27 12:30:00,71.03,71.08,71.02,71.05,6580.0,52.1847,52.2214,52.1773,52.1994,6580.0
2018-08-27 12:35:00,71.05,71.06,71.03,71.06,2875.0,52.1994,52.2067,52.1847,52.2067,2875.0
2018-08-27 12:40:00,71.06,71.07,71.02,71.04,5082.0,52.2067,52.2141,52.1773,52.192,5082.0
2018-08-27 12:45:00,71.04,71.08,71.04,71.07,5607.0,52.192,52.2214,52.192,52.2141,5607.0
2018-08-27 12:50:00,71.08,71.1,71.04,71.09,6236.0,52.2214,52.2361,52.192,52.2288,6236.0
2018-08-27 12:55:00,71.1,71.1,71.08,71.09,5977.0,52.2361,52.2361,52.2214,52.2288,5977.0
2018-08-27 13:00:00,71.09,71.1,71.07,71.1,8944.0,52.2288,52.2361,52.2141,52.2361,8944.0
2018-08-27 13:05:00,71.1,71.12,71.05,71.06,3263.0,52.2361,52.2508,52.1994,52.2067,3263.0
2018-08-27 13:10:00,71.07,71.08,71.04,71.04,5271.0,52.2141,52.2214,52.192,52.192,5271.0
2018-08-27 13:15:00,71.06,71.07,71.03,71.06,8883.0,52.2067,52.2141,52.1847,52.2067,8883.0
2018-08-27 13:20:00,71.06,71.07,71.01,71.04,8775.0,52.2067,52.2141,52.17,52.192,8775.0
2018-08-27 13:25:00,71.03,71.04,71.01,71.03,5035.0,52.1847,52.192,52.17,52.1847,5035.0
2018-08-27 13:30:00,71.03,71.08,71.03,71.08,12059.0,52.1847,52.2214,52.1847,52.2214,12059.0
2018-08-27 13:35:00,71.07,71.08,71.03,71.05,10809.0,52.2141,52.2214,52.1847,52.1994,10809.0
2018-08-27 13:40:00,71.06,71.06,71.02,71.04,9729.0,52.2067,52.2067,52.1773,52.192,9729.0
2018-08-27 13:45:00,71.05,71.1,71.05,71.09,11562.0,52.1994,52.2361,52.1994,52.2288,11562.0
2018-08-27 13:50:00,71.1,71.11,71.06,71.09,11820.0,52.2361,52.2435,52.2067,52.2288,11820.0
2018-08-27 13:55:00,71.08,71.1,71.05,71.09,4490.0,52.2214,52.2361,52.1994,52.2288,4490.0
2018-08-27 14:00:00,71.1,71.11,71.05,71.05,3589.0,52.2361,52.2435,52.1994,52.1994,3589.0
2018-08-27 14:05:00,71.06,71.12,71.05,71.1,8342.0,52.2067,52.2508,52.1994,52.2361,8342.0
2018-08-27 14:10:00,71.1,71.19,71.1,71.19,8157.0,52.2361,52.3022,52.2361,52.3022,8157.0
2018-08-27 14:15:00,71.19,71.24,71.17,71.24,8177.0,52.3022,52.339,52.2875,52.339,8177.0
2018-08-27 14:20:00,71.25,71.31,71.23,71.3,16889.0,52.3463,52.3904,52.3316,52.383,16889.0
2018-08-27 14:25:00,71.31,71.31,71.22,71.23,9959.0,52.3904,52.3904,52.3243,52.3316,9959.0
2018-08-27 14:30:00,71.23,71.29,71.23,71.26,7945.0,52.3316,52.3757,52.3316,52.3537,7945.0
2018-08-27 14:35:00,71.26,71.28,71.24,71.26,3528.0,52.3537,52.3683,52.339,52.3537,3528.0
2018-08-27 14:40:00,71.25,71.26,71.23,71.24,7149.0,52.3463,52.3537,52.3316,52.339,7149.0
2018-08-27 14:45:00,71.24,71.27,71.23,71.24,8470.0,52.339,52.361,52.3316,52.339,8470.0
2018-08-27 14:50:00,71.24,71.27,71.24,71.27,9793.0,52.339,52.361,52.339,52.361,9793.0
2018-08-27 14:55:00,71.28,71.32,71.28,71.29,7542.0,52.3683,52.3977,52.3683,52.3757,7542.0
2018-08-27 15:00:00,71.3,71.33,71.29,71.31,15633.0,52.383,52.4051,52.3757,52.3904,15633.0
2018-08-27 15:05:00,71.31,71.35,71.31,71.34,12410.0,52.3904,52.4198,52.3904,52.4124,12410.0
2018-08-27 15:10:00,71.34,71.35,71.3,71.34,12269.0,52.4124,52.4198,52.383,52.4124,12269.0
2018-08-27 15:15:00,71.34,71.39,71.33,71.33,12074.0,52.4124,52.4492,52.4051,52.4051,12074.0
2018-08-27 15:20:00,71.33,71.35,71.26,71.27,12427.0,52.4051,52.4198,52.3537,52.361,12427.0
2018-08-27 15:25:00,71.26,71.29,71.25,71.27,11953.0,52.3537,52.3757,52.3463,52.361,11953.0
2018-08-27 15:30:00,71.27,71.29,71.25,71.26,13851.0,52.361,52.3757,52.3463,52.3537,13851.0
2018-08-27 15:35:00,71.26,71.34,71.26,71.32,17652.0,52.3537,52.4124,52.3537,52.3977,17652.0
2018-08-27 15:40:00,71.32,71.35,71.24,71.27,38642.0,52.3977,52.4198,52.339,52.361,38642.0
2018-08-27 15:45:00,71.27,71.3,71.24,71.29,32005.0,52.361,52.383,52.339,52.3757,32005.0
2018-08-27 15:50:00,71.29,71.29,71.2,71.21,31814.0,52.3757,52.3757,52.3096,52.3169,31814.0
2018-08-27 15:55:00,71.2,71.28,71.2,71.25,77726.0,52.3096,52.3683,52.3096,52.3463,77726.0
2018-08-28 09:30:00,71.25,71.25,70.95,70.98,45780.0,52.3463,52.3463,52.1259,52.1479,45780.0
2018-08-28 09:35:00,71.01,71.15,71.0,71.01,13751.0,52.17,52.2728,52.1626,52.17,13751.0
2018-08-28 09:40:00,71.03,71.19,70.97,71.17,11845.0,52.1847,52.3022,52.1406,52.2875,11845.0
2018-08-28 09:45:00,71.19,71.29,71.19,71.24,14408.0,52.3022,52.3757,52.3022,52.339,14408.0
2018-08-28 09:50:00,71.23,71.25,71.17,71.17,7096.0,52.3316,52.3463,52.2875,52.2875,7096.0
2018-08-28 09:55:00,71.17,71.17,71.13,71.14,12824.0,52.2875,52.2875,52.2581,52.2655,12824.0
2018-08-28 10:00:00,71.15,71.15,70.99,71.03,28340.0,52.2728,52.2728,52.1553,52.1847,28340.0
2018-08-28 10:05:00,71.01,71.03,70.96,70.99,12382.0,52.17,52.1847,52.1332,52.1553,12382.0
2018-08-28 10:10:00,70.99,71.03,70.89,70.91,26489.0,52.1553,52.1847,52.0818,52.0965,26489.0
2018-08-28 10:15:00,70.9,70.92,70.82,70.9,25768.0,52.0892,52.1039,52.0304,52.0892,25768.0
2018-08-28 10:20:00,70.89,70.99,70.87,70.99,13235.0,52.0818,52.1553,52.0671,52.1553,13235.0
2018-08-28 10:25:00,71.02,71.05,70.93,70.95,19516.0,52.1773,52.1994,52.1112,52.1259,19516.0
2018-08-28 10:30:00,70.96,70.98,70.93,70.94,12055.0,52.1332,52.1479,52.1112,52.1186,12055.0
2018-08-28 10:35:00,70.93,70.93,70.81,70.82,16952.0,52.1112,52.1112,52.023,52.0304,16952.0
2018-08-28 10:40:00,70.8,70.9,70.8,70.9,16341.0,52.0157,52.0892,52.0157,52.0892,16341.0
2018-08-28 10:45:00,70.9,71.0,70.88,70.99,15758.0,52.0892,52.1626,52.0745,52.1553,15758.0
2018-08-28 10:50:00,70.98,70.99,70.89,70.89,16000.0,52.1479,52.1553,52.0818,52.0818,16000.0
2018-08-28 10:55:00,70.88,70.94,70.86,70.87,16810.0,52.0745,52.1186,52.0598,52.0671,16810.0
2018-08-28 11:00:00,70.88,70.9,70.8,70.8,24868.0,52.0745,52.0892,52.0157,52.0157,24868.0
2018-08-28 11:05:00,70.81,70.85,70.78,70.85,13135.0,52.023,52.0524,52.001,52.0524,13135.0
2018-08-28 11:10:00,70.85,70.88,70.82,70.86,12051.0,52.0524,52.0745,52.0304,52.0598,12051.0
2018-08-28 11:15:00,70.87,70.89,70.84,70.84,12554.0,52.0671,52.0818,52.0451,52.0451,12554.0
2018-08-28 11:20:00,70.83,70.88,70.81,70.86,12534.0,52.0377,52.0745,52.023,52.0598,12534.0
2018-08-28 11:25:00,70.86,70.93,70.86,70.93,9724.0,52.0598,52.1112,52.0598,52.1112,9724.0
2018-08-28 11:30:00,70.93,71.07,70.93,71.05,19235.0,52.1112,52.2141,52.1112,52.1994,19235.0
2018-08-28 11:35:00,71.05,71.08,71.03,71.03,22506.0,52.1994,52.2214,52.1847,52.1847,22506.0
2018-08-28 11:40:00,71.02,71.05,70.98,71.03,12866.0,52.1773,52.1994,52.1479,52.1847,12866.0
2018-08-28 11:45:00,71.03,71.07,70.98,71.03,16839.0,52.1847,52.2141,52.1479,52.1847,16839.0
2018-08-28 11:50:00,71.02,71.07,70.99,71.0,17109.0,52.1773,52.2141,52.1553,52.1626,17109.0
2018-08-28 11:55:00,70.99,71.05,70.99,71.03,10600.0,52.1553,52.1994,52.1553,52.1847,10600.0
2018-08-28 12:00:00,71.03,71.07,71.01,71.02,16220.0,52.1847,52.2141,52.17,52.1773,16220.0
2018-08-28 12:05:00,71.03,71.03,70.95,70.97,12720.0,52.1847,52.1847,52.1259,52.1406,12720.0
2018-08-28 12:10:00,70.97,70.98,70.94,70.96,11077.0,52.1406,52.1479,52.1186,52.1332,11077.0
2018-08-28 12:15:00,70.96,71.01,70.96,70.97,6888.0,52.1332,52.17,52.1332,52.1406,6888.0
2018-08-28 12:20:00,70.97,70.98,70.94,70.94,5357.0,52.1406,52.1479,52.1186,52.1186,5357.0
2018-08-28 12:25:00,70.95,71.01,70.95,71.0,12494.0,52.1259,52.17,52.1259,52.1626,12494.0
2018-08-28 12:30:00,71.0,71.02,70.97,71.0,14741.0,52.1626,52.1773,52.1406,52.1626,14741.0
2018-08-28 12:35:00,71.0,71.07,70.97,71.07,28341.0,52.1626,52.2141,52.1406,52.2141,28341.0
2018-08-28 12:40:00,71.07,71.07,71.03,71.05,9301.0,52.2141,52.2141,52.1847,52.1994,9301.0
2018-08-28 12:45:00,71.06,71.06,71.01,71.02,9988.0,52.2067,52.2067,52.17,52.1773,9988.0
2018-08-28 12:50:00,71.01,71.03,71.0,71.01,5656.0,52.17,52.1847,52.1626,52.17,5656.0
2018-08-28 12:55:00,71.01,71.01,70.95,70.95,11339.0,52.17,52.17,52.1259,52.1259,11339.0
2018-08-28 13:00:00,70.96,71.02,70.95,71.01,6854.0,52.1332,52.1773,52.1259,52.17,6854.0
2018-08-28 13:05:00,71.02,71.04,70.99,71.04,12610.0,52.1773,52.192,52.1553,52.192,12610.0
2018-08-28 13:10:00,71.04,71.05,71.02,71.02,10084.0,52.192,52.1994,52.1773,52.1773,10084.0
2018-08-28 13:15:00,71.02,71.06,71.0,71.05,9698.0,52.1773,52.2067,52.1626,52.1994,9698.0
2018-08-28 13:20:00,71.05,71.08,71.05,71.07,32067.0,52.1994,52.2214,52.1994,52.2141,32067.0
2018-08-28 13:25:00,71.06,71.08,71.03,71.03,10325.0,52.2067,52.2214,52.1847,52.1847,10325.0
2018-08-28 13:30:00,71.03,71.03,70.95,70.96,9310.0,52.1847,52.1847,52.1259,52.1332,9310.0
2018-08-28 13:35:00,70.95,70.98,70.94,70.98,6191.0,52.1259,52.1479,52.1186,52.1479,6191.0
2018-08-28 13:40:00,70.99,71.02,70.99,71.01,9374.0,52.1553,52.1773,52.1553,52.17,9374.0
2018-08-28 13:45:00,71.01,71.02,70.96,70.98,8051.0,52.17,52.1773,52.1332,52.1479,8051.0
2018-08-28 13:50:00,70.97,71.0,70.97,70.99,5574.0,52.1406,52.1626,52.1406,52.1553,5574.0
2018-08-28 13:55:00,70.99,71.0,70.88,70.88,21086.0,52.1553,52.1626,52.0745,52.0745,21086.0
2018-08-28 14:00:00,70.88,70.93,70.87,70.92,11809.0,52.0745,52.1112,52.0671,52.1039,11809.0
2018-08-28 14:05:00,70.94,70.94,70.91,70.92,5653.0,52.1186,52.1186,52.0965,52.1039,5653.0
2018-08-28 14:10:00,70.93,70.93,70.89,70.91,7043.0,52.1112,52.1112,52.0818,52.0965,7043.0
2018-08-28 14:15:00,70.92,70.93,70.85,70.87,13800.0,52.1039,52.1112,52.0524,52.0671,13800.0
2018-08-28 14:20:00,70.86,70.88,70.83,70.84,10953.0,52.0598,52.0745,52.0377,52.0451,10953.0
2018-08-28 14:25:00,70.84,70.88,70.83,70.83,11091.0,52.0451,52.0745,52.0377,52.0377,11091.0
2018-08-28 14:30:00,70.84,70.88,70.83,70.86,9456.0,52.0451,52.0745,52.0377,52.0598,9456.0
2018-08-28 14:35:00,70.86,70.89,70.83,70.85,10408.0,52.0598,52.0818,52.0377,52.0524,10408.0
2018-08-28 14:40:00,70.86,70.88,70.83,70.83,7299.0,52.0598,52.0745,52.0377,52.0377,7299.0
2018-08-28 14:45:00,70.83,70.86,70.81,70.84,10704.0,52.0377,52.0598,52.023,52.0451,10704.0
2018-08-28 14:50:00,70.85,70.85,70.82,70.83,8119.0,52.0524,52.0524,52.0304,52.0377,8119.0
2018-08-28 14:55:00,70.84,70.85,70.79,70.81,15392.0,52.0451,52.0524,52.0084,52.023,15392.0
2018-08-28 15:00:00,70.82,70.83,70.79,70.83,11935.0,52.0304,52.0377,52.0084,52.0377,11935.0
2018-08-28 15:05:00,70.82,70.83,70.8,70.8,11525.0,52.0304,52.0377,52.0157,52.0157,11525.0
2018-08-28 15:10:00,70.79,70.83,70.78,70.82,8865.0,52.0084,52.0377,52.001,52.0304,8865.0
2018-08-28 15:15:00,70.83,70.84,70.82,70.84,6106.0,52.0377,52.0451,52.0304,52.0451,6106.0
2018-08-28 15:20:00,70.84,70.85,70.79,70.79,15422.0,52.0451,52.0524,52.0084,52.0084,15422.0
2018-08-28 15:25:00,70.78,70.8,70.76,70.77,18106.0,52.001,52.0157,51.9863,51.9937,18106.0
2018-08-28 15:30:00,70.76,70.82,70.76,70.8,15284.0,51.9863,52.0304,51.9863,52.0157,15284.0
2018-08-28 15:35:00,70.8,70.81,70.74,70.74,33339.0,52.0157,52.023,51.9716,51.9716,33339.0
2018-08-28 15:40:00,70.74,70.79,70.73,70.75,24548.0,51.9716,52.0084,51.9643,51.979,24548.0
2018-08-28 15:45:00,70.74,70.83,70.74,70.76,32876.0,51.9716,52.0377,51.9716,51.9863,32876.0
2018-08-28 15:50:00,70.76,70.81,70.76,70.79,43872.0,51.9863,52.023,51.9863,52.0084,43872.0
2018-08-28 15:55:00,70.8,70.86,70.78,70.86,93349.0,52.0157,52.0598,52.001,52.0598,93349.0
2018-08-29 09:30:00,71.12,71.16,70.89,70.97,53946.0,52.2508,52.2802,52.0818,52.1406,53946.0
2018-08-29 09:35:00,70.92,71.02,70.86,71.02,15485.0,52.1039,52.1773,52.0598,52.1773,15485.0
2018-08-29 09:40:00,71.02,71.12,70.96,71.03,11528.0,52.1773,52.2508,52.1332,52.1847,11528.0
2018-08-29 09:45:00,71.01,71.09,70.88,70.95,14871.0,52.17,52.2288,52.0745,52.1259,14871.0
2018-08-29 09:50:00,70.95,70.97,70.89,70.95,11809.0,52.1259,52.1406,52.0818,52.1259,11809.0
2018-08-29 09:55:00,70.95,71.02,70.93,70.98,11119.0,52.1259,52.1773,52.1112,52.1479,11119.0
2018-08-29 10:00:00,70.99,71.03,70.97,71.0,15154.0,52.1553,52.1847,52.1406,52.1626,15154.0
2018-08-29 10:05:00,71.0,71.0,70.89,70.94,14126.0,52.1626,52.1626,52.0818,52.1186,14126.0
2018-08-29 10:10:00,70.94,70.96,70.85,70.85,7990.0,52.1186,52.1332,52.0524,52.0524,7990.0
2018-08-29 10:15:00,70.85,70.96,70.82,70.87,15766.0,52.0524,52.1332,52.0304,52.0671,15766.0
2018-08-29 10:20:00,70.86,70.97,70.83,70.91,18966.0,52.0598,52.1406,52.0377,52.0965,18966.0
2018-08-29 10:25:00,70.92,70.96,70.9,70.92,6499.0,52.1039,52.1332,52.0892,52.1039,6499.0
2018-08-29 10:30:00,70.92,70.93,70.83,70.83,11153.0,52.1039,52.1112,52.0377,52.0377,11153.0
2018-08-29 10:35:00,70.86,70.89,70.84,70.87,10084.0,52.0598,52.0818,52.0451,52.0671,10084.0
2018-08-29 10:40:00,70.84,70.88,70.83,70.83,13626.0,52.0451,52.0745,52.0377,52.0377,13626.0
2018-08-29 10:45:00,70.83,70.86,70.8,70.82,8070.0,52.0377,52.0598,52.0157,52.0304,8070.0
2018-08-29 10:50:00,70.82,70.82,70.72,70.76,18467.0,52.0304,52.0304,51.9569,51.9863,18467.0
2018-08-29 10:55:00,70.77,70.79,70.74,70.75,8606.0,51.9937,52.0084,51.9716,51.979,8606.0
2018-08-29 11:00:00,70.74,70.81,70.72,70.77,13506.0,51.9716,52.023,51.9569,51.9937,13506.0
2018-08-29 11:05:00,70.79,70.85,70.76,70.85,7403.0,52.0084,52.0524,51.9863,52.0524,7403.0
2018-08-29 11:10:00,70.86,70.88,70.82,70.88,9768.0,52.0598,52.0745,52.0304,52.0745,9768.0
2018-08-29 11:15:00,70.89,71.05,70.89,71.05,13086.0,52.0818,52.1994,52.0818,52.1994,13086.0
2018-08-29 11:20:00,71.05,71.07,71.02,71.06,18143.0,52.1994,52.2141,52.1773,52.2067,18143.0
2018-08-29 11:25:00,71.06,71.08,71.01,71.06,10683.0,52.2067,52.2214,52.17,52.2067,10683.0
2018-08-29 11:30:00,71.06,71.08,71.02,71.04,9557.0,52.2067,52.2214,52.1773,52.192,9557.0
2018-08-29 11:35:00,71.03,71.06,71.0,71.03,13873.0,52.1847,52.2067,52.1626,52.1847,13873.0
2018-08-29 11:40:00,71.03,71.04,70.99,71.01,10439.0,52.1847,52.192,52.1553,52.17,10439.0
2018-08-29 11:45:00,71.02,71.05,70.98,71.01,18373.0,52.1773,52.1994,52.1479,52.17,18373.0
2018-08-29 11:50:00,71.01,71.04,71.01,71.04,11221.0,52.17,52.192,52.17,52.192,11221.0
2018-08-29 11:55:00,71.05,71.08,71.04,71.07,6945.0,52.1994,52.2214,52.192,52.2141,6945.0
2018-08-29 12:00:00,71.08,71.13,71.07,71.08,8189.0,52.2214,52.2581,52.2141,52.2214,8189.0
2018-08-29 12:05:00,71.09,71.1,71.06,71.06,9531.0,52.2288,52.2361,52.2067,52.2067,9531.0
2018-08-29 12:10:00,71.06,71.09,71.05,71.09,11049.0,52.2067,52.2288,52.1994,52.2288,11049.0
2018-08-29 12:15:00,71.08,71.08,71.02,71.03,4860.0,52.2214,52.2214,52.1773,52.1847,4860.0
2018-08-29 12:20:00,71.03,71.05,71.01,71.05,10158.0,52.1847,52.1994,52.17,52.1994,10158.0
2018-08-29 12:25:00,71.06,71.06,71.01,71.05,6756.0,52.2067,52.2067,52.17,52.1994,6756.0
2018-08-29 12:30:00,71.06,71.15,71.06,71.14,16440.0,52.2067,52.2728,52.2067,52.2655,16440.0
2018-08-29 12:35:00,71.15,71.18,71.13,71.14,19911.0,52.2728,52.2949,52.2581,52.2655,19911.0
2018-08-29 12:40:00,71.14,71.17,71.11,71.11,9581.0,52.2655,52.2875,52.2435,52.2435,9581.0
2018-08-29 12:45:00,71.12,71.13,71.07,71.1,15931.0,52.2508,52.2581,52.2141,52.2361,15931.0
2018-08-29 12:50:00,71.09,71.13,71.07,71.08,91619.0,52.2288,52.2581,52.2141,52.2214,91619.0
2018-08-29 12:55:00,71.09,71.1,71.07,71.08,143936.0,52.2288,52.2361,52.2141,52.2214,143936.0
2018-08-29 13:00:00,71.09,71.25,71.09,71.23,21587.0,52.2288,52.3463,52.2288,52.3316,21587.0
2018-08-29 13:05:00,71.23,71.28,71.22,71.28,12836.0,52.3316,52.3683,52.3243,52.3683,12836.0
2018-08-29 13:10:00,71.28,71.28,71.23,71.24,9061.0,52.3683,52.3683,52.3316,52.339,9061.0
2018-08-29 13:15:00,71.24,71.25,71.22,71.23,4596.0,52.339,52.3463,52.3243,52.3316,4596.0
2018-08-29 13:20:00,71.23,71.25,71.21,71.22,5890.0,52.3316,52.3463,52.3169,52.3243,5890.0
2018-08-29 13:25:00,71.23,71.23,71.15,71.15,10525.0,52.3316,52.3316,52.2728,52.2728,10525.0
2018-08-29 13:30:00,71.15,71.16,71.1,71.1,11497.0,52.2728,52.2802,52.2361,52.2361,11497.0
2018-08-29 13:35:00,71.11,71.12,71.05,71.07,11375.0,52.2435,52.2508,52.1994,52.2141,11375.0
2018-08-29 13:40:00,71.08,71.08,70.98,71.01,12801.0,52.2214,52.2214,52.1479,52.17,12801.0
2018-08-29 13:45:00,71.01,71.06,71.0,71.04,7147.0,52.17,52.2067,52.1626,52.192,7147.0
2018-08-29 13:50:00,71.05,71.07,71.03,71.06,5209.0,52.1994,52.2141,52.1847,52.2067,5209.0
2018-08-29 13:55:00,71.06,71.09,71.03,71.05,13444.0,52.2067,52.2288,52.1847,52.1994,13444.0
2018-08-29 14:00:00,71.05,71.08,71.01,71.08,13378.0,52.1994,52.2214,52.17,52.2214,13378.0
2018-08-29 14:05:00,71.08,71.09,71.07,71.08,5488.0,52.2214,52.2288,52.2141,52.2214,5488.0
2018-08-29 14:10:00,71.07,71.12,71.07,71.09,8211.0,52.2141,52.2508,52.2141,52.2288,8211.0
2018-08-29 14:15:00,71.08,71.1,71.06,71.07,6979.0,52.2214,52.2361,52.2067,52.2141,6979.0
2018-08-29 14:20:00,71.07,71.07,71.01,71.03,12349.0,52.2141,52.2141,52.17,52.1847,12349.0
2018-08-29 14:25:00,71.02,71.05,71.02,71.05,11410.0,52.1773,52.1994,52.1773,52.1994,11410.0
2018-08-29 14:30:00,71.05,71.1,71.02,71.03,17413.0,52.1994,52.2361,52.1773,52.1847,17413.0
2018-08-29 14:35:00,71.03,71.03,70.98,70.99,94519.0,52.1847,52.1847,52.1479,52.1553,94519.0
2018-08-29 14:40:00,71.0,71.03,70.97,71.03,36567.0,52.1626,52.1847,52.1406,52.1847,36567.0
2018-08-29 14:45:00,71.03,71.03,70.96,70.97,16085.0,52.1847,52.1847,52.1332,52.1406,16085.0
2018-08-29 14:50:00,70.97,70.97,70.93,70.94,12564.0,52.1406,52.1406,52.1112,52.1186,12564.0
2018-08-29 14:55:00,70.93,70.98,70.92,70.94,16282.0,52.1112,52.1479,52.1039,52.1186,16282.0
2018-08-29 15:00:00,70.95,70.97,70.93,70.95,13002.0,52.1259,52.1406,52.1112,52.1259,13002.0
2018-08-29 15:05:00,70.94,70.95,70.89,70.9,41593.0,52.1186,52.1259,52.0818,52.0892,41593.0
2018-08-29 15:10:00,70.89,70.9,70.86,70.88,17923.0,52.0818,52.0892,52.0598,52.0745,17923.0
2018-08-29 15:15:00,70.87,70.93,70.86,70.91,15547.0,52.0671,52.1112,52.0598,52.0965,15547.0
2018-08-29 15:20:00,70.92,70.99,70.91,70.98,12571.0,52.1039,52.1553,52.0965,52.1479,12571.0
2018-08-29 15:25:00,71.0,71.06,70.99,71.05,17312.0,52.1626,52.2067,52.1553,52.1994,17312.0
2018-08-29 15:30:00,71.06,71.08,71.03,71.08,40573.0,52.2067,52.2214,52.1847,52.2214,40573.0
2018-08-29 15:35:00,71.08,71.11,71.07,71.09,28813.0,52.2214,52.2435,52.2141,52.2288,28813.0
2018-08-29 15:40:00,71.1,71.12,71.06,71.11,35810.0,52.2361,52.2508,52.2067,52.2435,35810.0
2018-08-29 15:45:00,71.12,71.12,71.07,71.1,64740.0,52.2508,52.2508,52.2141,52.2361,64740.0
2018-08-29 15:50:00,71.11,71.12,71.08,71.09,45181.0,52.2435,52.2508,52.2214,52.2288,45181.0
2018-08-29 15:55:00,71.09,71.19,71.08,71.18,166938.0,52.2288,52.3022,52.2214,52.2949,166938.0
2018-08-30 09:30:00,71.25,71.46,71.12,71.41,70690.0,52.3463,52.5006,52.2508,52.4639,70690.0
2018-08-30 09:35:00,71.42,71.59,71.42,71.56,28148.0,52.4712,52.5961,52.4712,52.5741,28148.0
2018-08-30 09:40:00,71.55,71.58,71.48,71.55,15461.0,52.5667,52.5888,52.5153,52.5667,15461.0
2018-08-30 09:45:00,71.54,71.54,71.43,71.5,23896.0,52.5594,52.5594,52.4786,52.53,23896.0
2018-08-30 09:50:00,71.51,71.51,71.41,71.44,31914.0,52.5373,52.5373,52.4639,52.4859,31914.0
2018-08-30 09:55:00,71.44,71.53,71.41,71.41,40958.0,52.4859,52.552,52.4639,52.4639,40958.0
2018-08-30 10:00:00,71.42,71.49,71.39,71.49,52976.0,52.4712,52.5226,52.4492,52.5226,52976.0
2018-08-30 10:05:00,71.48,71.57,71.47,71.54,29884.0,52.5153,52.5814,52.5079,52.5594,29884.0
2018-08-30 10:10:00,71.55,71.65,71.54,71.59,37892.0,52.5667,52.6402,52.5594,52.5961,37892.0
2018-08-30 10:15:00,71.59,71.64,71.55,71.59,19958.0,52.5961,52.6328,52.5667,52.5961,19958.0
2018-08-30 10:20:00,71.6,71.63,71.52,71.56,18306.0,52.6034,52.6255,52.5447,52.5741,18306.0
2018-08-30 10:25:00,71.56,71.57,71.42,71.45,17211.0,52.5741,52.5814,52.4712,52.4932,17211.0
2018-08-30 10:30:00,71.46,71.46,71.32,71.33,22719.0,52.5006,52.5006,52.3977,52.4051,22719.0
2018-08-30 10:35:00,71.34,71.36,71.26,71.26,15912.0,52.4124,52.4271,52.3537,52.3537,15912.0
2018-08-30 10:40:00,71.26,71.32,71.25,71.28,10271.0,52.3537,52.3977,52.3463,52.3683,10271.0
2018-08-30 10:45:00,71.28,71.3,71.23,71.23,12770.0,52.3683,52.383,52.3316,52.3316,12770.0
2018-08-30 10:50:00,71.22,71.26,71.19,71.25,15724.0,52.3243,52.3537,52.3022,52.3463,15724.0
2018-08-30 10:55:00,71.25,71.34,71.24,71.33,15212.0,52.3463,52.4124,52.339,52.4051,15212.0
2018-08-30 11:00:00,71.32,71.33,71.27,71.31,14227.0,52.3977,52.4051,52.361,52.3904,14227.0
2018-08-30 11:05:00,71.31,71.33,71.26,71.27,16885.0,52.3904,52.4051,52.3537,52.361,16885.0
2018-08-30 11:10:00,71.26,71.26,71.22,71.23,16468.0,52.3537,52.3537,52.3243,52.3316,16468.0
2018-08-30 11:15:00,71.22,71.23,71.16,71.17,18986.0,52.3243,52.3316,52.2802,52.2875,18986.0
2018-08-30 11:20:00,71.17,71.22,71.16,71.18,21756.0,52.2875,52.3243,52.2802,52.2949,21756.0
2018-08-30 11:25:00,71.18,71.28,71.15,71.23,18569.0,52.2949,52.3683,52.2728,52.3316,18569.0
2018-08-30 11:30:00,71.21,71.23,71.18,71.21,14783.0,52.3169,52.3316,52.2949,52.3169,14783.0
2018-08-30 11:35:00,71.22,71.24,71.19,71.2,9882.0,52.3243,52.339,52.3022,52.3096,9882.0
2018-08-30 11:40:00,71.21,71.27,71.2,71.26,14328.0,52.3169,52.361,52.3096,52.3537,14328.0
2018-08-30 11:45:00,71.26,71.27,71.22,71.22,10622.0,52.3537,52.361,52.3243,52.3243,10622.0
2018-08-30 11:50:00,71.23,71.24,71.19,71.2,14103.0,52.3316,52.339,52.3022,52.3096,14103.0
2018-08-30 11:55:00,71.21,71.23,71.2,71.21,6519.0,52.3169,52.3316,52.3096,52.3169,6519.0
2018-08-30 12:00:00,71.21,71.21,71.16,71.17,13314.0,52.3169,52.3169,52.2802,52.2875,13314.0
2018-08-30 12:05:00,71.15,71.22,71.14,71.19,23304.0,52.2728,52.3243,52.2655,52.3022,23304.0
2018-08-30 12:10:00,71.19,71.21,71.17,71.17,15750.0,52.3022,52.3169,52.2875,52.2875,15750.0
2018-08-30 12:15:00,71.17,71.2,71.16,71.19,10994.0,52.2875,52.3096,52.2802,52.3022,10994.0
2018-08-30 12:20:00,71.19,71.22,71.17,71.18,20444.0,52.3022,52.3243,52.2875,52.2949,20444.0
2018-08-30 12:25:00,71.18,71.18,71.15,71.16,22214.0,52.2949,52.2949,52.2728,52.2802,22214.0
2018-08-30 12:30:00,71.15,71.19,71.12,71.14,17375.0,52.2728,52.3022,52.2508,52.2655,17375.0
2018-08-30 12:35:00,71.13,71.14,71.1,71.12,11338.0,52.2581,52.2655,52.2361,52.2508,11338.0
2018-08-30 12:40:00,71.12,71.13,71.1,71.11,11765.0,52.2508,52.2581,52.2361,52.2435,11765.0
2018-08-30 12:45:00,71.12,71.13,71.11,71.11,9127.0,52.2508,52.2581,52.2435,52.2435,9127.0
2018-08-30 12:50:00,71.11,71.12,71.05,71.06,26600.0,52.2435,52.2508,52.1994,52.2067,26600.0
2018-08-30 12:55:00,71.06,71.08,71.02,71.02,19375.0,52.2067,52.2214,52.1773,52.1773,19375.0
2018-08-30 13:00:00,71.03,71.09,71.03,71.09,14501.0,52.1847,52.2288,52.1847,52.2288,14501.0
2018-08-30 13:05:00,71.08,71.12,71.05,71.11,27624.0,52.2214,52.2508,52.1994,52.2435,27624.0
2018-08-30 13:10:00,71.11,71.11,71.07,71.09,13031.0,52.2435,52.2435,52.2141,52.2288,13031.0
2018-08-30 13:15:00,71.1,71.11,71.08,71.09,12643.0,52.2361,52.2435,52.2214,52.2288,12643.0
2018-08-30 13:20:00,71.09,71.09,71.04,71.09,17061.0,52.2288,52.2288,52.192,52.2288,17061.0
2018-08-30 13:25:00,71.08,71.09,71.06,71.07,9286.0,52.2214,52.2288,52.2067,52.2141,9286.0
2018-08-30 13:30:00,71.07,71.14,71.07,71.12,22396.0,52.2141,52.2655,52.2141,52.2508,22396.0
2018-08-30 13:35:00,71.11,71.13,71.03,71.03,29686.0,52.2435,52.2581,52.1847,52.1847,29686.0
2018-08-30 13:40:00,71.04,71.08,71.04,71.07,12984.0,52.192,52.2214,52.192,52.2141,12984.0
2018-08-30 13:45:00,71.07,71.09,71.06,71.08,11024.0,52.2141,52.2288,52.2067,52.2214,11024.0
2018-08-30 13:50:00,71.08,71.13,71.07,71.1,15115.0,52.2214,52.2581,52.2141,52.2361,15115.0
2018-08-30 13:55:00,71.1,71.11,71.02,71.02,13505.0,52.2361,52.2435,52.1773,52.1773,13505.0
2018-08-30 14:00:00,71.03,71.03,70.96,70.97,24306.0,52.1847,52.1847,52.1332,52.1406,24306.0
2018-08-30 14:05:00,70.98,70.98,70.94,70.95,13534.0,52.1479,52.1479,52.1186,52.1259,13534.0
2018-08-30 14:10:00,70.94,70.95,70.82,70.83,21281.0,52.1186,52.1259,52.0304,52.0377,21281.0
2018-08-30 14:15:00,70.84,70.84,70.7,70.78,21953.0,52.0451,52.0451,51.9422,52.001,21953.0
2018-08-30 14:20:00,70.79,70.86,70.78,70.81,29192.0,52.0084,52.0598,52.001,52.023,29192.0
2018-08-30 14:25:00,70.81,70.87,70.8,70.85,17538.0,52.023,52.0671,52.0157,52.0524,17538.0
2018-08-30 14:30:00,70.85,70.89,70.85,70.88,11872.0,52.0524,52.0818,52.0524,52.0745,11872.0
2018-08-30 14:35:00,70.87,70.88,70.79,70.83,16493.0,52.0671,52.0745,52.0084,52.0377,16493.0
2018-08-30 14:40:00,70.81,70.88,70.81,70.88,11421.0,52.023,52.0745,52.023,52.0745,11421.0
2018-08-30 14:45:00,70.87,70.88,70.85,70.86,15384.0,52.0671,52.0745,52.0524,52.0598,15384.0
2018-08-30 14:50:00,70.86,70.86,70.8,70.8,21915.0,52.0598,52.0598,52.0157,52.0157,21915.0
2018-08-30 14:55:00,70.79,70.81,70.77,70.79,14368.0,52.0084,52.023,51.9937,52.0084,14368.0
2018-08-30 15:00:00,70.79,70.86,70.75,70.86,35289.0,52.0084,52.0598,51.979,52.0598,35289.0
2018-08-30 15:05:00,70.85,70.88,70.8,70.8,22740.0,52.0524,52.0745,52.0157,52.0157,22740.0
2018-08-30 15:10:00,70.81,70.82,70.77,70.78,29881.0,52.023,52.0304,51.9937,52.001,29881.0
2018-08-30 15:15:00,70.77,70.78,70.74,70.76,31430.0,51.9937,52.001,51.9716,51.9863,31430.0
2018-08-30 15:20:00,70.76,70.77,70.71,70.76,23056.0,51.9863,51.9937,51.9496,51.9863,23056.0
2018-08-30 15:25:00,70.76,70.84,70.72,70.84,23862.0,51.9863,52.0451,51.9569,52.0451,23862.0
2018-08-30 15:30:00,70.84,70.91,70.82,70.91,26623.0,52.0451,52.0965,52.0304,52.0965,26623.0
2018-08-30 15:35:00,70.91,70.91,70.85,70.89,38827.0,52.0965,52.0965,52.0524,52.0818,38827.0
2018-08-30 15:40:00,70.89,70.97,70.88,70.96,39926.0,52.0818,52.1406,52.0745,52.1332,39926.0
2018-08-30 15:45:00,70.95,71.03,70.95,71.0,40865.0,52.1259,52.1847,52.1259,52.1626,40865.0
2018-08-30 15:50:00,70.99,71.0,70.92,70.98,57244.0,52.1553,52.1626,52.1039,52.1479,57244.0
2018-08-30 15:55:00,70.97,70.99,70.9,70.98,107309.0,52.1406,52.1553,52.0892,52.1479,107309.0
2018-08-31 09:30:00,70.85,71.11,70.84,70.93,34619.0,52.0524,52.2435,52.0451,52.1112,34619.0
2018-08-31 09:35:00,70.96,71.06,70.91,71.05,11126.0,52.1332,52.2067,52.0965,52.1994,11126.0
2018-08-31 09:40:00,71.05,71.25,71.05,71.25,7937.0,52.1994,52.3463,52.1994,52.3463,7937.0
2018-08-31 09:45:00,71.25,71.35,71.25,71.28,25959.0,52.3463,52.4198,52.3463,52.3683,25959.0
2018-08-31 09:50:00,71.3,71.37,71.27,71.35,13969.0,52.383,52.4345,52.361,52.4198,13969.0
2018-08-31 09:55:00,71.36,71.45,71.34,71.38,13425.0,52.4271,52.4932,52.4124,52.4418,13425.0
2018-08-31 10:00:00,71.35,71.43,71.32,71.35,20379.0,52.4198,52.4786,52.3977,52.4198,20379.0
2018-08-31 10:05:00,71.37,71.41,71.31,71.38,31072.0,52.4345,52.4639,52.3904,52.4418,31072.0
2018-08-31 10:10:00,71.37,71.38,71.19,71.27,12922.0,52.4345,52.4418,52.3022,52.361,12922.0
2018-08-31 10:15:00,71.24,71.26,71.16,71.2,11639.0,52.339,52.3537,52.2802,52.3096,11639.0
2018-08-31 10:20:00,71.22,71.26,71.2,71.2,7851.0,52.3243,52.3537,52.3096,52.3096,7851.0
2018-08-31 10:25:00,71.19,71.2,71.09,71.18,38498.0,52.3022,52.3096,52.2288,52.2949,38498.0
2018-08-31 10:30:00,71.16,71.21,71.1,71.18,32198.0,52.2802,52.3169,52.2361,52.2949,32198.0
2018-08-31 10:35:00,71.17,71.18,71.11,71.12,8537.0,52.2875,52.2949,52.2435,52.2508,8537.0
2018-08-31 10:40:00,71.11,71.11,71.02,71.04,13808.0,52.2435,52.2435,52.1773,52.192,13808.0
2018-08-31 10:45:00,71.04,71.11,71.01,71.08,16166.0,52.192,52.2435,52.17,52.2214,16166.0
2018-08-31 10:50:00,71.08,71.09,71.02,71.02,7082.0,52.2214,52.2288,52.1773,52.1773,7082.0
2018-08-31 10:55:00,71.02,71.03,70.98,71.02,11216.0,52.1773,52.1847,52.1479,52.1773,11216.0
2018-08-31 11:00:00,71.02,71.02,70.94,70.96,11707.0,52.1773,52.1773,52.1186,52.1332,11707.0
2018-08-31 11:05:00,70.95,71.01,70.92,70.99,14179.0,52.1259,52.17,52.1039,52.1553,14179.0
2018-08-31 11:10:00,71.0,71.0,70.92,70.93,23134.0,52.1626,52.1626,52.1039,52.1112,23134.0
2018-08-31 11:15:00,70.94,70.97,70.92,70.97,27787.0,52.1186,52.1406,52.1039,52.1406,27787.0
2018-08-31 11:20:00,70.96,70.99,70.91,70.94,39934.0,52.1332,52.1553,52.0965,52.1186,39934.0
2018-08-31 11:25:00,70.95,70.95,70.84,70.86,29338.0,52.1259,52.1259,52.0451,52.0598,29338.0
2018-08-31 11:30:00,70.85,70.91,70.84,70.9,23036.0,52.0524,52.0965,52.0451,52.0892,23036.0
2018-08-31 11:35:00,70.9,70.91,70.88,70.91,6470.0,52.0892,52.0965,52.0745,52.0965,6470.0
2018-08-31 11:40:00,70.91,70.92,70.86,70.92,22144.0,52.0965,52.1039,52.0598,52.1039,22144.0
2018-08-31 11:45:00,70.91,70.94,70.87,70.9,21228.0,52.0965,52.1186,52.0671,52.0892,21228.0
2018-08-31 11:50:00,70.9,70.91,70.76,70.83,60436.0,52.0892,52.0965,51.9863,52.0377,60436.0
2018-08-31 11:55:00,70.82,70.82,70.69,70.81,20080.0,52.0304,52.0304,51.9349,52.023,20080.0
2018-08-31 12:00:00,70.79,70.85,70.76,70.76,10341.0,52.0084,52.0524,51.9863,51.9863,10341.0
2018-08-31 12:05:00,70.77,70.83,70.77,70.82,11678.0,51.9937,52.0377,51.9937,52.0304,11678.0
2018-08-31 12:10:00,70.8,70.8,70.71,70.73,7823.0,52.0157,52.0157,51.9496,51.9643,7823.0
2018-08-31 12:15:00,70.71,70.71,70.65,70.69,15186.0,51.9496,51.9496,51.9055,51.9349,15186.0
2018-08-31 12:20:00,70.68,70.71,70.66,70.66,4387.0,51.9275,51.9496,51.9128,51.9128,4387.0
2018-08-31 12:25:00,70.66,70.7,70.61,70.63,12644.0,51.9128,51.9422,51.8761,51.8908,12644.0
2018-08-31 12:30:00,70.61,70.62,70.53,70.58,24659.0,51.8761,51.8835,51.8173,51.8541,24659.0
2018-08-31 12:35:00,70.58,70.59,70.52,70.52,10473.0,51.8541,51.8614,51.81,51.81,10473.0
2018-08-31 12:40:00,70.52,70.53,70.44,70.46,31517.0,51.81,51.8173,51.7512,51.7659,31517.0
2018-08-31 12:45:00,70.47,70.49,70.42,70.49,11022.0,51.7733,51.7879,51.7365,51.7879,11022.0
2018-08-31 12:50:00,70.49,70.57,70.48,70.54,8366.0,51.7879,51.8467,51.7806,51.8247,8366.0
2018-08-31 12:55:00,70.53,70.54,70.47,70.49,8813.0,51.8173,51.8247,51.7733,51.7879,8813.0
2018-08-31 13:00:00,70.48,70.54,70.46,70.53,5118.0,51.7806,51.8247,51.7659,51.8173,5118.0
2018-08-31 13:05:00,70.53,70.56,70.51,70.52,8766.0,51.8173,51.8394,51.8026,51.81,8766.0
2018-08-31 13:10:00,70.51,70.57,70.5,70.56,8277.0,51.8026,51.8467,51.7953,51.8394,8277.0
2018-08-31 13:15:00,70.55,70.56,70.51,70.52,5362.0,51.832,51.8394,51.8026,51.81,5362.0
2018-08-31 13:20:00,70.51,70.51,70.47,70.5,11464.0,51.8026,51.8026,51.7733,51.7953,11464.0
2018-08-31 13:25:00,70.5,70.53,70.47,70.53,3780.0,51.7953,51.8173,51.7733,51.8173,3780.0
2018-08-31 13:30:00,70.53,70.55,70.5,70.53,11233.0,51.8173,51.832,51.7953,51.8173,11233.0
2018-08-31 13:35:00,70.54,70.54,70.45,70.47,8722.0,51.8247,51.8247,51.7586,51.7733,8722.0
2018-08-31 13:40:00,70.47,70.5,70.45,70.48,6334.0,51.7733,51.7953,51.7586,51.7806,6334.0
2018-08-31 13:45:00,70.48,70.55,70.46,70.55,12121.0,51.7806,51.832,51.7659,51.832,12121.0
2018-08-31 13:50:00,70.55,70.6,70.55,70.59,5247.0,51.832,51.8688,51.832,51.8614,5247.0
2018-08-31 13:55:00,70.59,70.64,70.59,70.62,7626.0,51.8614,51.8981,51.8614,51.8835,7626.0
2018-08-31 14:00:00,70.61,70.66,70.58,70.65,16147.0,51.8761,51.9128,51.8541,51.9055,16147.0
2018-08-31 14:05:00,70.65,70.65,70.58,70.6,8380.0,51.9055,51.9055,51.8541,51.8688,8380.0
2018-08-31 14:10:00,70.61,70.64,70.59,70.59,4663.0,51.8761,51.8981,51.8614,51.8614,4663.0
2018-08-31 14:15:00,70.59,70.64,70.53,70.64,11902.0,51.8614,51.8981,51.8173,51.8981,11902.0
2018-08-31 14:20:00,70.62,70.68,70.62,70.64,7520.0,51.8835,51.9275,51.8835,51.8981,7520.0
2018-08-31 14:25:00,70.64,70.65,70.6,70.6,8551.0,51.8981,51.9055,51.8688,51.8688,8551.0
2018-08-31 14:30:00,70.59,70.6,70.55,70.55,9748.0,51.8614,51.8688,51.832,51.832,9748.0
2018-08-31 14:35:00,70.56,70.56,70.53,70.54,7092.0,51.8394,51.8394,51.8173,51.8247,7092.0
2018-08-31 14:40:00,70.55,70.57,70.51,70.57,9156.0,51.832,51.8467,51.8026,51.8467,9156.0
2018-08-31 14:45:00,70.58,70.6,70.55,70.58,16353.0,51.8541,51.8688,51.832,51.8541,16353.0
2018-08-31 14:50:00,70.59,70.61,70.55,70.59,28635.0,51.8614,51.8761,51.832,51.8614,28635.0
2018-08-31 14:55:00,70.59,70.59,70.55,70.57,14832.0,51.8614,51.8614,51.832,51.8467,14832.0
2018-08-31 15:00:00,70.55,70.57,70.53,70.55,15403.0,51.832,51.8467,51.8173,51.832,15403.0
2018-08-31 15:05:00,70.54,70.59,70.53,70.58,11694.0,51.8247,51.8614,51.8173,51.8541,11694.0
2018-08-31 15:10:00,70.59,70.6,70.58,70.59,8967.0,51.8614,51.8688,51.8541,51.8614,8967.0
2018-08-31 15:15:00,70.6,70.7,70.6,70.7,22146.0,51.8688,51.9422,51.8688,51.9422,22146.0
2018-08-31 15:20:00,70.7,70.72,70.66,70.67,15092.0,51.9422,51.9569,51.9128,51.9202,15092.0
2018-08-31 15:25:00,70.67,70.68,70.64,70.65,17201.0,51.9202,51.9275,51.8981,51.9055,17201.0
2018-08-31 15:30:00,70.65,70.73,70.65,70.73,25602.0,51.9055,51.9643,51.9055,51.9643,25602.0
2018-08-31 15:35:00,70.73,70.76,70.69,70.76,22811.0,51.9643,51.9863,51.9349,51.9863,22811.0
2018-08-31 15:40:00,70.76,70.76,70.72,70.73,27307.0,51.9863,51.9863,51.9569,51.9643,27307.0
2018-08-31 15:45:00,70.74,70.77,70.68,70.69,49095.0,51.9716,51.9937,51.9275,51.9349,49095.0
2018-08-31 15:50:00,70.69,70.71,70.65,70.7,45937.0,51.9349,51.9496,51.9055,51.9422,45937.0
2018-08-31 15:55:00,70.7,70.86,70.69,70.76,248687.0,51.9422,52.0598,51.9349,51.9863,248687.0
2018-09-04 09:30:00,70.77,71.2,70.75,70.97,54741.0,51.9937,52.3096,51.979,52.1406,54741.0
2018-09-04 09:35:00,70.94,71.22,70.94,71.19,27079.0,52.1186,52.3243,52.1186,52.3022,27079.0
2018-09-04 09:40:00,71.17,71.18,71.02,71.1,41695.0,52.2875,52.2949,52.1773,52.2361,41695.0
2018-09-04 09:45:00,71.1,71.19,71.06,71.13,30052.0,52.2361,52.3022,52.2067,52.2581,30052.0
2018-09-04 09:50:00,71.13,71.19,71.1,71.11,17256.0,52.2581,52.3022,52.2361,52.2435,17256.0
2018-09-04 09:55:00,71.12,71.17,71.09,71.17,25779.0,52.2508,52.2875,52.2288,52.2875,25779.0
2018-09-04 10:00:00,71.23,71.24,71.13,71.18,16240.0,52.3316,52.339,52.2581,52.2949,16240.0
2018-09-04 10:05:00,71.18,71.22,71.12,71.15,13997.0,52.2949,52.3243,52.2508,52.2728,13997.0
2018-09-04 10:10:00,71.15,71.2,71.1,71.12,12633.0,52.2728,52.3096,52.2361,52.2508,12633.0
2018-09-04 10:15:00,71.11,71.2,71.11,71.16,8117.0,52.2435,52.3096,52.2435,52.2802,8117.0
2018-09-04 10:20:00,71.19,71.22,71.13,71.19,14614.0,52.3022,52.3243,52.2581,52.3022,14614.0
2018-09-04 10:25:00,71.19,71.22,71.14,71.18,11097.0,52.3022,52.3243,52.2655,52.2949,11097.0
2018-09-04 10:30:00,71.2,71.27,71.2,71.26,16180.0,52.3096,52.361,52.3096,52.3537,16180.0
2018-09-04 10:35:00,71.27,71.35,71.27,71.31,29419.0,52.361,52.4198,52.361,52.3904,29419.0
2018-09-04 10:40:00,71.29,71.35,71.25,71.27,19782.0,52.3757,52.4198,52.3463,52.361,19782.0
2018-09-04 10:45:00,71.25,71.29,71.19,71.25,14575.0,52.3463,52.3757,52.3022,52.3463,14575.0
2018-09-04 10:50:00,71.24,71.24,71.13,71.13,14014.0,52.339,52.339,52.2581,52.2581,14014.0
2018-09-04 10:55:00,71.14,71.15,71.09,71.12,18864.0,52.2655,52.2728,52.2288,52.2508,18864.0
2018-09-04 11:00:00,71.12,71.16,71.05,71.1,47056.0,52.2508,52.2802,52.1994,52.2361,47056.0
2018-09-04 11:05:00,71.11,71.23,71.11,71.16,12202.0,52.2435,52.3316,52.2435,52.2802,12202.0
2018-09-04 11:10:00,71.17,71.17,71.11,71.13,12887.0,52.2875,52.2875,52.2435,52.2581,12887.0
2018-09-04 11:15:00,71.14,71.16,71.09,71.16,14340.0,52.2655,52.2802,52.2288,52.2802,14340.0
2018-09-04 11:20:00,71.16,71.23,71.12,71.14,10338.0,52.2802,52.3316,52.2508,52.2655,10338.0
2018-09-04 11:25:00,71.12,71.15,71.05,71.05,17225.0,52.2508,52.2728,52.1994,52.1994,17225.0
2018-09-04 11:30:00,71.04,71.04,70.97,71.03,19172.0,52.192,52.192,52.1406,52.1847,19172.0
2018-09-04 11:35:00,71.03,71.04,70.98,71.01,8766.0,52.1847,52.192,52.1479,52.17,8766.0
2018-09-04 11:40:00,71.01,71.08,71.01,71.08,6004.0,52.17,52.2214,52.17,52.2214,6004.0
2018-09-04 11:45:00,71.09,71.13,71.06,71.13,8202.0,52.2288,52.2581,52.2067,52.2581,8202.0
2018-09-04 11:50:00,71.12,71.15,71.1,71.14,8843.0,52.2508,52.2728,52.2361,52.2655,8843.0
2018-09-04 11:55:00,71.14,71.18,71.12,71.17,18433.0,52.2655,52.2949,52.2508,52.2875,18433.0
2018-09-04 12:00:00,71.17,71.18,71.07,71.07,12166.0,52.2875,52.2949,52.2141,52.2141,12166.0
2018-09-04 12:05:00,71.08,71.11,71.06,71.06,7397.0,52.2214,52.2435,52.2067,52.2067,7397.0
2018-09-04 12:10:00,71.05,71.09,71.04,71.07,6863.0,52.1994,52.2288,52.192,52.2141,6863.0
2018-09-04 12:15:00,71.09,71.1,71.04,71.1,7671.0,52.2288,52.2361,52.192,52.2361,7671.0
2018-09-04 12:20:00,71.12,71.17,71.09,71.15,9396.0,52.2508,52.2875,52.2288,52.2728,9396.0
2018-09-04 12:25:00,71.16,71.17,71.1,71.12,9174.0,52.2802,52.2875,52.2361,52.2508,9174.0
2018-09-04 12:30:00,71.12,71.12,71.05,71.06,6157.0,52.2508,52.2508,52.1994,52.2067,6157.0
2018-09-04 12:35:00,71.04,71.07,71.03,71.03,9293.0,52.192,52.2141,52.1847,52.1847,9293.0
2018-09-04 12:40:00,71.02,71.09,71.02,71.07,8754.0,52.1773,52.2288,52.1773,52.2141,8754.0
2018-09-04 12:45:00,71.07,71.15,71.05,71.15,7570.0,52.2141,52.2728,52.1994,52.2728,7570.0
2018-09-04 12:50:00,71.15,71.17,71.14,71.15,7955.0,52.2728,52.2875,52.2655,52.2728,7955.0
2018-09-04 12:55:00,71.16,71.21,71.13,71.2,8614.0,52.2802,52.3169,52.2581,52.3096,8614.0
2018-09-04 13:00:00,71.19,71.23,71.16,71.2,9625.0,52.3022,52.3316,52.2802,52.3096,9625.0
2018-09-04 13:05:00,71.19,71.21,71.17,71.2,8773.0,52.3022,52.3169,52.2875,52.3096,8773.0
2018-09-04 13:10:00,71.19,71.2,71.16,71.16,5865.0,52.3022,52.3096,52.2802,52.2802,5865.0
2018-09-04 13:15:00,71.17,71.17,71.12,71.14,7605.0,52.2875,52.2875,52.2508,52.2655,7605.0
2018-09-04 13:20:00,71.15,71.16,71.13,71.15,5760.0,52.2728,52.2802,52.2581,52.2728,5760.0
2018-09-04 13:25:00,71.15,71.17,71.1,71.13,15126.0,52.2728,52.2875,52.2361,52.2581,15126.0
2018-09-04 13:30:00,71.13,71.17,71.12,71.16,14421.0,52.2581,52.2875,52.2508,52.2802,14421.0
2018-09-04 13:35:00,71.16,71.18,71.15,71.16,13087.0,52.2802,52.2949,52.2728,52.2802,13087.0
2018-09-04 13:40:00,71.16,71.19,71.15,71.16,15671.0,52.2802,52.3022,52.2728,52.2802,15671.0
2018-09-04 13:45:00,71.15,71.24,71.15,71.23,9043.0,52.2728,52.339,52.2728,52.3316,9043.0
2018-09-04 13:50:00,71.23,71.24,71.15,71.15,11380.0,52.3316,52.339,52.2728,52.2728,11380.0
2018-09-04 13:55:00,71.16,71.18,71.12,71.18,9390.0,52.2802,52.2949,52.2508,52.2949,9390.0
2018-09-04 14:00:00,71.17,71.23,71.17,71.23,9857.0,52.2875,52.3316,52.2875,52.3316,9857.0
2018-09-04 14:05:00,71.23,71.26,71.21,71.22,10510.0,52.3316,52.3537,52.3169,52.3243,10510.0
2018-09-04 14:10:00,71.21,71.26,71.21,71.21,12356.0,52.3169,52.3537,52.3169,52.3169,12356.0
2018-09-04 14:15:00,71.21,71.21,71.1,71.11,17691.0,52.3169,52.3169,52.2361,52.2435,17691.0
2018-09-04 14:20:00,71.11,71.15,71.1,71.11,14222.0,52.2435,52.2728,52.2361,52.2435,14222.0
2018-09-04 14:25:00,71.12,71.14,71.08,71.14,11949.0,52.2508,52.2655,52.2214,52.2655,11949.0
2018-09-04 14:30:00,71.14,71.15,71.12,71.15,10725.0,52.2655,52.2728,52.2508,52.2728,10725.0
2018-09-04 14:35:00,71.16,71.19,71.13,71.18,12062.0,52.2802,52.3022,52.2581,52.2949,12062.0
2018-09-04 14:40:00,71.18,71.18,71.12,71.12,11483.0,52.2949,52.2949,52.2508,52.2508,11483.0
2018-09-04 14:45:00,71.13,71.17,71.12,71.16,13783.0,52.2581,52.2875,52.2508,52.2802,13783.0
2018-09-04 14:50:00,71.16,71.2,71.15,71.2,7734.0,52.2802,52.3096,52.2728,52.3096,7734.0
2018-09-04 14:55:00,71.2,71.21,71.16,71.19,13050.0,52.3096,52.3169,52.2802,52.3022,13050.0
2018-09-04 15:00:00,71.18,71.19,71.13,71.14,17863.0,52.2949,52.3022,52.2581,52.2655,17863.0
2018-09-04 15:05:00,71.14,71.14,71.11,71.14,9472.0,52.2655,52.2655,52.2435,52.2655,9472.0
2018-09-04 15:10:00,71.14,71.16,71.11,71.12,14622.0,52.2655,52.2802,52.2435,52.2508,14622.0
2018-09-04 15:15:00,71.12,71.13,71.07,71.08,18773.0,52.2508,52.2581,52.2141,52.2214,18773.0
2018-09-04 15:20:00,71.08,71.12,71.06,71.11,16053.0,52.2214,52.2508,52.2067,52.2435,16053.0
2018-09-04 15:25:00,71.11,71.15,71.09,71.1,16122.0,52.2435,52.2728,52.2288,52.2361,16122.0
2018-09-04 15:30:00,71.11,71.11,71.05,71.09,24566.0,52.2435,52.2435,52.1994,52.2288,24566.0
2018-09-04 15:35:00,71.08,71.11,71.07,71.09,21430.0,52.2214,52.2435,52.2141,52.2288,21430.0
2018-09-04 15:40:00,71.1,71.16,71.07,71.12,30211.0,52.2361,52.2802,52.2141,52.2508,30211.0
2018-09-04 15:45:00,71.11,71.12,71.09,71.09,29186.0,52.2435,52.2508,52.2288,52.2288,29186.0
2018-09-04 15:50:00,71.1,71.13,71.08,71.09,37253.0,52.2361,52.2581,52.2214,52.2288,37253.0
2018-09-04 15:55:00,71.09,71.24,71.08,71.23,86452.0,52.2288,52.339,52.2214,52.3316,86452.0
2018-09-05 09:30:00,71.22,71.33,71.17,71.27,38170.0,52.3243,52.4051,52.2875,52.361,38170.0
2018-09-05 09:35:00,71.27,71.34,71.18,71.29,42261.0,52.361,52.4124,52.2949,52.3757,42261.0
2018-09-05 09:40:00,71.26,71.38,71.26,71.35,23219.0,52.3537,52.4418,52.3537,52.4198,23219.0
2018-09-05 09:45:00,71.35,71.42,71.23,71.23,13387.0,52.4198,52.4712,52.3316,52.3316,13387.0
2018-09-05 09:50:00,71.24,71.38,71.23,71.33,12477.0,52.339,52.4418,52.3316,52.4051,12477.0
2018-09-05 09:55:00,71.33,71.48,71.33,71.48,12543.0,52.4051,52.5153,52.4051,52.5153,12543.0
2018-09-05 10:00:00,71.43,71.59,71.4,71.56,53419.0,52.4786,52.5961,52.4565,52.5741,53419.0
2018-09-05 10:05:00,71.55,71.56,71.44,71.51,16010.0,52.5667,52.5741,52.4859,52.5373,16010.0
2018-09-05 10:10:00,71.51,71.63,71.5,71.62,16122.0,52.5373,52.6255,52.53,52.6181,16122.0
2018-09-05 10:15:00,71.62,71.64,71.57,71.63,24779.0,52.6181,52.6328,52.5814,52.6255,24779.0
2018-09-05 10:20:00,71.64,71.66,71.6,71.64,20072.0,52.6328,52.6475,52.6034,52.6328,20072.0
2018-09-05 10:25:00,71.61,71.72,71.58,71.7,27384.0,52.6108,52.6916,52.5888,52.6769,27384.0
2018-09-05 10:30:00,71.69,71.85,71.69,71.85,18594.0,52.6696,52.7871,52.6696,52.7871,18594.0
2018-09-05 10:35:00,71.86,71.97,71.85,71.87,18873.0,52.7945,52.8753,52.7871,52.8018,18873.0
2018-09-05 10:40:00,71.85,71.97,71.85,71.94,21630.0,52.7871,52.8753,52.7871,52.8532,21630.0
2018-09-05 10:45:00,71.95,71.97,71.86,71.91,20884.0,52.8606,52.8753,52.7945,52.8312,20884.0
2018-09-05 10:50:00,71.91,71.98,71.9,71.96,35071.0,52.8312,52.8826,52.8239,52.8679,35071.0
2018-09-05 10:55:00,71.94,71.95,71.77,71.77,24706.0,52.8532,52.8606,52.7283,52.7283,24706.0
2018-09-05 11:00:00,71.78,71.85,71.75,71.85,9324.0,52.7357,52.7871,52.7136,52.7871,9324.0
2018-09-05 11:05:00,71.83,71.93,71.83,71.89,12007.0,52.7724,52.8459,52.7724,52.8165,12007.0
2018-09-05 11:10:00,71.89,72.02,71.87,72.02,33698.0,52.8165,52.912,52.8018,52.912,33698.0
2018-09-05 11:15:00,72.01,72.09,72.0,72.05,30447.0,52.9047,52.9634,52.8973,52.9341,30447.0
2018-09-05 11:20:00,72.06,72.08,71.96,71.98,31474.0,52.9414,52.9561,52.8679,52.8826,31474.0
2018-09-05 11:25:00,71.96,72.01,71.93,72.0,18620.0,52.8679,52.9047,52.8459,52.8973,18620.0
2018-09-05 11:30:00,72.01,72.04,71.91,71.97,18420.0,52.9047,52.9267,52.8312,52.8753,18420.0
2018-09-05 11:35:00,71.97,72.04,71.94,71.95,15897.0,52.8753,52.9267,52.8532,52.8606,15897.0
2018-09-05 11:40:00,71.95,72.04,71.93,72.02,15880.0,52.8606,52.9267,52.8459,52.912,15880.0
2018-09-05 11:45:00,72.02,72.14,72.01,72.12,17848.0,52.912,53.0002,52.9047,52.9855,17848.0
2018-09-05 11:50:00,72.11,72.16,72.08,72.13,25200.0,52.9781,53.0149,52.9561,52.9928,25200.0
2018-09-05 11:55:00,72.13,72.25,72.12,72.23,21179.0,52.9928,53.081,52.9855,53.0663,21179.0
2018-09-05 12:00:00,72.24,72.28,72.12,72.16,25524.0,53.0736,53.103,52.9855,53.0149,25524.0
2018-09-05 12:05:00,72.18,72.3,72.18,72.27,26485.0,53.0296,53.1177,53.0296,53.0957,26485.0
2018-09-05 12:10:00,72.26,72.32,72.2,72.24,37323.0,53.0883,53.1324,53.0443,53.0736,37323.0
2018-09-05 12:15:00,72.24,72.26,72.19,72.2,13531.0,53.0736,53.0883,53.0369,53.0443,13531.0
2018-09-05 12:20:00,72.2,72.23,72.17,72.18,17782.0,53.0443,53.0663,53.0222,53.0296,17782.0
2018-09-05 12:25:00,72.19,72.2,72.07,72.13,14824.0,53.0369,53.0443,52.9487,52.9928,14824.0
2018-09-05 12:30:00,72.12,72.22,72.12,72.2,23292.0,52.9855,53.059,52.9855,53.0443,23292.0
2018-09-05 12:35:00,72.21,72.21,72.04,72.06,28351.0,53.0516,53.0516,52.9267,52.9414,28351.0
2018-09-05 12:40:00,72.07,72.14,72.06,72.09,12879.0,52.9487,53.0002,52.9414,52.9634,12879.0
2018-09-05 12:45:00,72.1,72.12,72.05,72.09,9940.0,52.9708,52.9855,52.9341,52.9634,9940.0
2018-09-05 12:50:00,72.1,72.16,72.08,72.09,18226.0,52.9708,53.0149,52.9561,52.9634,18226.0
2018-09-05 12:55:00,72.11,72.16,72.11,72.16,13959.0,52.9781,53.0149,52.9781,53.0149,13959.0
2018-09-05 13:00:00,72.16,72.17,72.13,72.16,12274.0,53.0149,53.0222,52.9928,53.0149,12274.0
2018-09-05 13:05:00,72.16,72.17,72.13,72.14,19213.0,53.0149,53.0222,52.9928,53.0002,19213.0
2018-09-05 13:10:00,72.13,72.14,72.04,72.05,10483.0,52.9928,53.0002,52.9267,52.9341,10483.0
2018-09-05 13:15:00,72.05,72.06,72.02,72.02,9888.0,52.9341,52.9414,52.912,52.912,9888.0
2018-09-05 13:20:00,72.02,72.05,71.98,72.03,16602.0,52.912,52.9341,52.8826,52.9194,16602.0
2018-09-05 13:25:00,72.02,72.03,71.96,71.98,13217.0,52.912,52.9194,52.8679,52.8826,13217.0
2018-09-05 13:30:00,71.97,72.0,71.96,72.0,10981.0,52.8753,52.8973,52.8679,52.8973,10981.0
2018-09-05 13:35:00,72.0,72.1,72.0,72.09,21951.0,52.8973,52.9708,52.8973,52.9634,21951.0
2018-09-05 13:40:00,72.07,72.1,72.04,72.05,14445.0,52.9487,52.9708,52.9267,52.9341,14445.0
2018-09-05 13:45:00,72.06,72.15,72.04,72.14,61016.0,52.9414,53.0075,52.9267,53.0002,61016.0
2018-09-05 13:50:00,72.13,72.14,72.07,72.08,6822.0,52.9928,53.0002,52.9487,52.9561,6822.0
2018-09-05 13:55:00,72.07,72.08,72.02,72.04,22285.0,52.9487,52.9561,52.912,52.9267,22285.0
2018-09-05 14:00:00,72.03,72.04,71.98,71.99,22474.0,52.9194,52.9267,52.8826,52.89,22474.0
2018-09-05 14:05:00,72.0,72.09,71.99,72.05,47197.0,52.8973,52.9634,52.89,52.9341,47197.0
2018-09-05 14:10:00,72.04,72.05,72.0,72.0,13132.0,52.9267,52.9341,52.8973,52.8973,13132.0
2018-09-05 14:15:00,72.0,72.05,71.98,72.05,18857.0,52.8973,52.9341,52.8826,52.9341,18857.0
2018-09-05 14:20:00,72.05,72.11,72.04,72.1,19861.0,52.9341,52.9781,52.9267,52.9708,19861.0
2018-09-05 14:25:00,72.12,72.14,72.05,72.06,16394.0,52.9855,53.0002,52.9341,52.9414,16394.0
2018-09-05 14:30:00,72.06,72.07,72.03,72.03,15716.0,52.9414,52.9487,52.9194,52.9194,15716.0
2018-09-05 14:35:00,72.04,72.05,72.01,72.02,16223.0,52.9267,52.9341,52.9047,52.912,16223.0
2018-09-05 14:40:00,72.02,72.05,72.0,72.04,13275.0,52.912,52.9341,52.8973,52.9267,13275.0
2018-09-05 14:45:00,72.06,72.08,72.0,72.01,16667.0,52.9414,52.9561,52.8973,52.9047,16667.0
2018-09-05 14:50:00,72.01,72.08,72.0,72.06,15390.0,52.9047,52.9561,52.8973,52.9414,15390.0
2018-09-05 14:55:00,72.06,72.1,72.04,72.09,16176.0,52.9414,52.9708,52.9267,52.9634,16176.0
2018-09-05 15:00:00,72.08,72.12,72.05,72.12,26797.0,52.9561,52.9855,52.9341,52.9855,26797.0
2018-09-05 15:05:00,72.12,72.15,72.09,72.14,35305.0,52.9855,53.0075,52.9634,53.0002,35305.0
2018-09-05 15:10:00,72.14,72.15,72.08,72.14,37509.0,53.0002,53.0075,52.9561,53.0002,37509.0
2018-09-05 15:15:00,72.15,72.18,72.13,72.17,23690.0,53.0075,53.0296,52.9928,53.0222,23690.0
2018-09-05 15:20:00,72.17,72.21,72.15,72.2,31536.0,53.0222,53.0516,53.0075,53.0443,31536.0
2018-09-05 15:25:00,72.19,72.26,72.19,72.25,49395.0,53.0369,53.0883,53.0369,53.081,49395.0
2018-09-05 15:30:00,72.25,72.28,72.24,72.24,35840.0,53.081,53.103,53.0736,53.0736,35840.0
2018-09-05 15:35:00,72.23,72.29,72.23,72.27,38972.0,53.0663,53.1104,53.0663,53.0957,38972.0
2018-09-05 15:40:00,72.26,72.28,72.25,72.26,29614.0,53.0883,53.103,53.081,53.0883,29614.0
2018-09-05 15:45:00,72.25,72.27,72.21,72.26,74500.0,53.081,53.0957,53.0516,53.0883,74500.0
2018-09-05 15:50:00,72.25,72.42,72.25,72.41,126408.0,53.081,53.2059,53.081,53.1985,126408.0
2018-09-05 15:55:00,72.41,72.52,72.39,72.45,254145.0,53.1985,53.2794,53.1838,53.2279,254145.0
2018-09-06 09:30:00,71.34,71.57,71.32,71.36,74134.0,53.0182,53.1891,53.0033,53.033,74134.0
2018-09-06 09:35:00,71.39,71.39,71.21,71.3,46165.0,53.0553,53.0553,52.9216,52.9884,46165.0
2018-09-06 09:40:00,71.34,71.53,71.33,71.43,41053.0,53.0182,53.1594,53.0107,53.085,41053.0
2018-09-06 09:45:00,71.43,71.54,71.4,71.5,23200.0,53.085,53.1668,53.0628,53.1371,23200.0
2018-09-06 09:50:00,71.5,71.57,71.49,71.51,24640.0,53.1371,53.1891,53.1296,53.1445,24640.0
2018-09-06 09:55:00,71.51,71.55,71.45,71.5,83886.0,53.1445,53.1742,53.0999,53.1371,83886.0
2018-09-06 10:00:00,71.5,71.52,71.44,71.45,45395.0,53.1371,53.1519,53.0925,53.0999,45395.0
2018-09-06 10:05:00,71.46,71.56,71.46,71.56,39711.0,53.1073,53.1817,53.1073,53.1817,39711.0
2018-09-06 10:10:00,71.56,71.66,71.52,71.57,27174.0,53.1817,53.256,53.1519,53.1891,27174.0
2018-09-06 10:15:00,71.58,71.65,71.55,71.62,22861.0,53.1965,53.2485,53.1742,53.2263,22861.0
2018-09-06 10:20:00,71.63,71.65,71.58,71.6,17355.0,53.2337,53.2485,53.1965,53.2114,17355.0
2018-09-06 10:25:00,71.6,71.64,71.54,71.55,18207.0,53.2114,53.2411,53.1668,53.1742,18207.0
2018-09-06 10:30:00,71.56,71.58,71.47,71.56,26017.0,53.1817,53.1965,53.1148,53.1817,26017.0
2018-09-06 10:35:00,71.57,71.69,71.57,71.66,21283.0,53.1891,53.2783,53.1891,53.256,21283.0
2018-09-06 10:40:00,71.67,71.68,71.61,71.66,21367.0,53.2634,53.2708,53.2188,53.256,21367.0
2018-09-06 10:45:00,71.66,71.76,71.6,71.72,44717.0,53.256,53.3303,53.2114,53.3006,44717.0
2018-09-06 10:50:00,71.73,71.76,71.7,71.75,26920.0,53.308,53.3303,53.2857,53.3229,26920.0
2018-09-06 10:55:00,71.75,71.76,71.59,71.62,32536.0,53.3229,53.3303,53.204,53.2263,32536.0
2018-09-06 11:00:00,71.61,71.63,71.54,71.54,19948.0,53.2188,53.2337,53.1668,53.1668,19948.0
2018-09-06 11:05:00,71.52,71.78,71.49,71.78,54975.0,53.1519,53.3452,53.1296,53.3452,54975.0
2018-09-06 11:10:00,71.79,71.9,71.76,71.83,36785.0,53.3526,53.4343,53.3303,53.3823,36785.0
2018-09-06 11:15:00,71.83,71.84,71.67,71.75,27475.0,53.3823,53.3898,53.2634,53.3229,27475.0
2018-09-06 11:20:00,71.74,71.85,71.7,71.71,16753.0,53.3154,53.3972,53.2857,53.2931,16753.0
2018-09-06 11:25:00,71.69,71.77,71.68,71.75,26389.0,53.2783,53.3377,53.2708,53.3229,26389.0
2018-09-06 11:30:00,71.75,71.79,71.62,71.65,33156.0,53.3229,53.3526,53.2263,53.2485,33156.0
2018-09-06 11:35:00,71.65,71.72,71.63,71.67,24611.0,53.2485,53.3006,53.2337,53.2634,24611.0
2018-09-06 11:40:00,71.66,71.75,71.66,71.72,20530.0,53.256,53.3229,53.256,53.3006,20530.0
2018-09-06 11:45:00,71.73,71.78,71.72,71.75,20324.0,53.308,53.3452,53.3006,53.3229,20324.0
2018-09-06 11:50:00,71.76,71.79,71.72,71.79,21603.0,53.3303,53.3526,53.3006,53.3526,21603.0
2018-09-06 11:55:00,71.79,71.96,71.79,71.95,18205.0,53.3526,53.4789,53.3526,53.4715,18205.0
2018-09-06 12:00:00,71.97,71.98,71.88,71.91,32693.0,53.4864,53.4938,53.4195,53.4418,32693.0
2018-09-06 12:05:00,71.92,71.99,71.91,71.97,18233.0,53.4492,53.5012,53.4418,53.4864,18233.0
2018-09-06 12:10:00,71.98,72.08,71.97,72.06,39519.0,53.4938,53.5681,53.4864,53.5533,39519.0
2018-09-06 12:15:00,72.05,72.05,71.97,72.0,36860.0,53.5458,53.5458,53.4864,53.5087,36860.0
2018-09-06 12:20:00,72.01,72.02,71.96,71.99,27447.0,53.5161,53.5235,53.4789,53.5012,27447.0
2018-09-06 12:25:00,72.0,72.01,71.96,72.0,11907.0,53.5087,53.5161,53.4789,53.5087,11907.0
2018-09-06 12:30:00,71.99,72.01,71.97,72.0,24467.0,53.5012,53.5161,53.4864,53.5087,24467.0
2018-09-06 12:35:00,72.0,72.02,71.98,71.99,32899.0,53.5087,53.5235,53.4938,53.5012,32899.0
2018-09-06 12:40:00,72.0,72.01,71.93,71.95,12328.0,53.5087,53.5161,53.4566,53.4715,12328.0
2018-09-06 12:45:00,71.96,71.98,71.95,71.97,9223.0,53.4789,53.4938,53.4715,53.4864,9223.0
2018-09-06 12:50:00,71.97,71.98,71.96,71.96,10576.0,53.4864,53.4938,53.4789,53.4789,10576.0
2018-09-06 12:55:00,71.97,72.01,71.96,71.99,13234.0,53.4864,53.5161,53.4789,53.5012,13234.0
2018-09-06 13:00:00,71.99,72.06,71.99,72.02,21322.0,53.5012,53.5533,53.5012,53.5235,21322.0
2018-09-06 13:05:00,72.03,72.04,71.99,72.04,13458.0,53.531,53.5384,53.5012,53.5384,13458.0
2018-09-06 13:10:00,72.05,72.07,72.02,72.04,19443.0,53.5458,53.5607,53.5235,53.5384,19443.0
2018-09-06 13:15:00,72.03,72.07,72.02,72.06,10464.0,53.531,53.5607,53.5235,53.5533,10464.0
2018-09-06 13:20:00,72.06,72.1,72.03,72.09,13276.0,53.5533,53.583,53.531,53.5755,13276.0
2018-09-06 13:25:00,72.08,72.15,72.07,72.13,14343.0,53.5681,53.6201,53.5607,53.6053,14343.0
2018-09-06 13:30:00,72.14,72.18,72.12,72.14,19256.0,53.6127,53.6424,53.5978,53.6127,19256.0
2018-09-06 13:35:00,72.14,72.21,72.13,72.21,29802.0,53.6127,53.6647,53.6053,53.6647,29802.0
2018-09-06 13:40:00,72.21,72.21,72.16,72.17,15793.0,53.6647,53.6647,53.6276,53.635,15793.0
2018-09-06 13:45:00,72.17,72.21,72.17,72.21,20561.0,53.635,53.6647,53.635,53.6647,20561.0
2018-09-06 13:50:00,72.22,72.23,72.2,72.21,17870.0,53.6722,53.6796,53.6573,53.6647,17870.0
2018-09-06 13:55:00,72.21,72.28,72.2,72.26,20617.0,53.6647,53.7167,53.6573,53.7019,20617.0
2018-09-06 14:00:00,72.27,72.27,72.22,72.25,23327.0,53.7093,53.7093,53.6722,53.6945,23327.0
2018-09-06 14:05:00,72.24,72.25,72.17,72.17,15284.0,53.687,53.6945,53.635,53.635,15284.0
2018-09-06 14:10:00,72.17,72.22,72.16,72.21,11802.0,53.635,53.6722,53.6276,53.6647,11802.0
2018-09-06 14:15:00,72.2,72.27,72.2,72.27,9867.0,53.6573,53.7093,53.6573,53.7093,9867.0
2018-09-06 14:20:00,72.26,72.37,72.25,72.35,24862.0,53.7019,53.7836,53.6945,53.7688,24862.0
2018-09-06 14:25:00,72.34,72.37,72.32,72.37,31371.0,53.7613,53.7836,53.7465,53.7836,31371.0
2018-09-06 14:30:00,72.37,72.4,72.35,72.37,17446.0,53.7836,53.8059,53.7688,53.7836,17446.0
2018-09-06 14:35:00,72.37,72.38,72.33,72.33,42509.0,53.7836,53.7911,53.7539,53.7539,42509.0
2018-09-06 14:40:00,72.34,72.37,72.33,72.36,13416.0,53.7613,53.7836,53.7539,53.7762,13416.0
2018-09-06 14:45:00,72.36,72.39,72.34,72.39,15943.0,53.7762,53.7985,53.7613,53.7985,15943.0
2018-09-06 14:50:00,72.38,72.39,72.36,72.38,12566.0,53.7911,53.7985,53.7762,53.7911,12566.0
2018-09-06 14:55:00,72.38,72.44,72.37,72.4,27876.0,53.7911,53.8357,53.7836,53.8059,27876.0
2018-09-06 15:00:00,72.39,72.43,72.37,72.41,26013.0,53.7985,53.8282,53.7836,53.8134,26013.0
2018-09-06 15:05:00,72.41,72.44,72.39,72.44,16758.0,53.8134,53.8357,53.7985,53.8357,16758.0
2018-09-06 15:10:00,72.44,72.47,72.44,72.47,15579.0,53.8357,53.858,53.8357,53.858,15579.0
2018-09-06 15:15:00,72.48,72.55,72.47,72.53,32599.0,53.8654,53.9174,53.858,53.9025,32599.0
2018-09-06 15:20:00,72.52,72.52,72.46,72.47,22687.0,53.8951,53.8951,53.8505,53.858,22687.0
2018-09-06 15:25:00,72.48,72.49,72.42,72.47,18489.0,53.8654,53.8728,53.8208,53.858,18489.0
2018-09-06 15:30:00,72.45,72.46,72.42,72.44,24687.0,53.8431,53.8505,53.8208,53.8357,24687.0
2018-09-06 15:35:00,72.44,72.46,72.39,72.4,46201.0,53.8357,53.8505,53.7985,53.8059,46201.0
2018-09-06 15:40:00,72.39,72.39,72.26,72.28,57787.0,53.7985,53.7985,53.7019,53.7167,57787.0
2018-09-06 15:45:00,72.28,72.31,72.25,72.27,42258.0,53.7167,53.739,53.6945,53.7093,42258.0
2018-09-06 15:50:00,72.27,72.29,72.24,72.26,64385.0,53.7093,53.7242,53.687,53.7019,64385.0
2018-09-06 15:55:00,72.25,72.28,72.21,72.23,209254.0,53.6945,53.7167,53.6647,53.6796,209254.0
2018-09-07 09:30:00,71.72,71.94,71.6,71.71,41765.0,53.3006,53.4641,53.2114,53.2931,41765.0
2018-09-07 09:35:00,71.73,71.73,71.43,71.47,31714.0,53.308,53.308,53.085,53.1148,31714.0
2018-09-07 09:40:00,71.46,71.51,71.39,71.4,34762.0,53.1073,53.1445,53.0553,53.0628,34762.0
2018-09-07 09:45:00,71.4,71.41,71.17,71.31,16224.0,53.0628,53.0702,52.8918,52.9959,16224.0
2018-09-07 09:50:00,71.3,71.3,71.1,71.14,14670.0,52.9884,52.9884,52.8398,52.8695,14670.0
2018-09-07 09:55:00,71.14,71.28,71.13,71.18,10663.0,52.8695,52.9736,52.8621,52.8993,10663.0
2018-09-07 10:00:00,71.19,71.27,71.04,71.04,12109.0,52.9067,52.9661,52.7952,52.7952,12109.0
2018-09-07 10:05:00,71.06,71.25,71.03,71.23,16294.0,52.8101,52.9513,52.7878,52.9364,16294.0
2018-09-07 10:10:00,71.25,71.33,71.19,71.33,13699.0,52.9513,53.0107,52.9067,53.0107,13699.0
2018-09-07 10:15:00,71.32,71.45,71.3,71.4,17933.0,53.0033,53.0999,52.9884,53.0628,17933.0
2018-09-07 10:20:00,71.42,71.49,71.39,71.41,21772.0,53.0776,53.1296,53.0553,53.0702,21772.0
2018-09-07 10:25:00,71.4,71.43,71.33,71.34,16107.0,53.0628,53.085,53.0107,53.0182,16107.0
2018-09-07 10:30:00,71.36,71.37,71.3,71.31,16272.0,53.033,53.0405,52.9884,52.9959,16272.0
2018-09-07 10:35:00,71.31,71.37,71.3,71.31,17578.0,52.9959,53.0405,52.9884,52.9959,17578.0
2018-09-07 10:40:00,71.32,71.38,71.29,71.35,15283.0,53.0033,53.0479,52.981,53.0256,15283.0
2018-09-07 10:45:00,71.34,71.34,71.22,71.29,67681.0,53.0182,53.0182,52.929,52.981,67681.0
2018-09-07 10:50:00,71.29,71.51,71.29,71.47,40478.0,52.981,53.1445,52.981,53.1148,40478.0
2018-09-07 10:55:00,71.47,71.53,71.4,71.45,32395.0,53.1148,53.1594,53.0628,53.0999,32395.0
2018-09-07 11:00:00,71.45,71.46,71.36,71.43,22039.0,53.0999,53.1073,53.033,53.085,22039.0
2018-09-07 11:05:00,71.43,71.52,71.42,71.46,24874.0,53.085,53.1519,53.0776,53.1073,24874.0
2018-09-07 11:10:00,71.47,71.58,71.44,71.55,46489.0,53.1148,53.1965,53.0925,53.1742,46489.0
2018-09-07 11:15:00,71.54,71.67,71.52,71.63,34561.0,53.1668,53.2634,53.1519,53.2337,34561.0
2018-09-07 11:20:00,71.63,71.63,71.55,71.61,28115.0,53.2337,53.2337,53.1742,53.2188,28115.0
2018-09-07 11:25:00,71.61,71.65,71.56,71.65,16438.0,53.2188,53.2485,53.1817,53.2485,16438.0
2018-09-07 11:30:00,71.65,71.71,71.55,71.6,13886.0,53.2485,53.2931,53.1742,53.2114,13886.0
2018-09-07 11:35:00,71.6,71.75,71.59,71.74,21902.0,53.2114,53.3229,53.204,53.3154,21902.0
2018-09-07 11:40:00,71.75,71.75,71.62,71.63,13536.0,53.3229,53.3229,53.2263,53.2337,13536.0
2018-09-07 11:45:00,71.61,71.67,71.59,71.63,16458.0,53.2188,53.2634,53.204,53.2337,16458.0
2018-09-07 11:50:00,71.64,71.67,71.58,71.59,17673.0,53.2411,53.2634,53.1965,53.204,17673.0
2018-09-07 11:55:00,71.59,71.6,71.54,71.58,13140.0,53.204,53.2114,53.1668,53.1965,13140.0
2018-09-07 12:00:00,71.58,71.63,71.57,71.61,11060.0,53.1965,53.2337,53.1891,53.2188,11060.0
2018-09-07 12:05:00,71.62,71.63,71.46,71.55,20356.0,53.2263,53.2337,53.1073,53.1742,20356.0
2018-09-07 12:10:00,71.55,71.64,71.55,71.61,23531.0,53.1742,53.2411,53.1742,53.2188,23531.0
2018-09-07 12:15:00,71.6,71.7,71.56,71.59,24113.0,53.2114,53.2857,53.1817,53.204,24113.0
2018-09-07 12:20:00,71.59,71.65,71.57,71.57,11984.0,53.204,53.2485,53.1891,53.1891,11984.0
2018-09-07 12:25:00,71.56,71.64,71.55,71.64,9789.0,53.1817,53.2411,53.1742,53.2411,9789.0
2018-09-07 12:30:00,71.64,71.71,71.63,71.65,10720.0,53.2411,53.2931,53.2337,53.2485,10720.0
2018-09-07 12:35:00,71.66,71.66,71.58,71.62,12738.0,53.256,53.256,53.1965,53.2263,12738.0
2018-09-07 12:40:00,71.61,71.7,71.59,71.69,14201.0,53.2188,53.2857,53.204,53.2783,14201.0
2018-09-07 12:45:00,71.69,71.71,71.58,71.6,18024.0,53.2783,53.2931,53.1965,53.2114,18024.0
2018-09-07 12:50:00,71.61,71.62,71.55,71.62,6207.0,53.2188,53.2263,53.1742,53.2263,6207.0
2018-09-07 12:55:00,71.61,71.63,71.58,71.59,18350.0,53.2188,53.2337,53.1965,53.204,18350.0
2018-09-07 13:00:00,71.6,71.63,71.58,71.61,14376.0,53.2114,53.2337,53.1965,53.2188,14376.0
2018-09-07 13:05:00,71.62,71.68,71.61,71.63,12433.0,53.2263,53.2708,53.2188,53.2337,12433.0
2018-09-07 13:10:00,71.62,71.62,71.54,71.56,7495.0,53.2263,53.2263,53.1668,53.1817,7495.0
2018-09-07 13:15:00,71.59,71.59,71.56,71.56,12797.0,53.204,53.204,53.1817,53.1817,12797.0
2018-09-07 13:20:00,71.57,71.57,71.46,71.49,23055.0,53.1891,53.1891,53.1073,53.1296,23055.0
2018-09-07 13:25:00,71.49,71.49,71.44,71.44,6990.0,53.1296,53.1296,53.0925,53.0925,6990.0
2018-09-07 13:30:00,71.46,71.46,71.42,71.45,7742.0,53.1073,53.1073,53.0776,53.0999,7742.0
2018-09-07 13:35:00,71.44,71.47,71.42,71.43,7881.0,53.0925,53.1148,53.0776,53.085,7881.0
2018-09-07 13:40:00,71.43,71.46,71.42,71.44,13900.0,53.085,53.1073,53.0776,53.0925,13900.0
2018-09-07 13:45:00,71.43,71.43,71.39,71.43,13160.0,53.085,53.085,53.0553,53.085,13160.0
2018-09-07 13:50:00,71.44,71.47,71.42,71.47,4810.0,53.0925,53.1148,53.0776,53.1148,4810.0
2018-09-07 13:55:00,71.47,71.49,71.46,71.48,6113.0,53.1148,53.1296,53.1073,53.1222,6113.0
2018-09-07 14:00:00,71.48,71.5,71.42,71.47,28003.0,53.1222,53.1371,53.0776,53.1148,28003.0
2018-09-07 14:05:00,71.47,71.47,71.34,71.34,18969.0,53.1148,53.1148,53.0182,53.0182,18969.0
2018-09-07 14:10:00,71.34,71.39,71.34,71.36,8879.0,53.0182,53.0553,53.0182,53.033,8879.0
2018-09-07 14:15:00,71.37,71.39,71.36,71.36,5249.0,53.0405,53.0553,53.033,53.033,5249.0
2018-09-07 14:20:00,71.37,71.42,71.36,71.41,21085.0,53.0405,53.0776,53.033,53.0702,21085.0
2018-09-07 14:25:00,71.41,71.42,71.39,71.41,14194.0,53.0702,53.0776,53.0553,53.0702,14194.0
2018-09-07 14:30:00,71.42,71.48,71.42,71.47,15926.0,53.0776,53.1222,53.0776,53.1148,15926.0
2018-09-07 14:35:00,71.47,71.47,71.44,71.46,7305.0,53.1148,53.1148,53.0925,53.1073,7305.0
2018-09-07 14:40:00,71.45,71.47,71.42,71.47,11087.0,53.0999,53.1148,53.0776,53.1148,11087.0
2018-09-07 14:45:00,71.47,71.48,71.43,71.44,12562.0,53.1148,53.1222,53.085,53.0925,12562.0
2018-09-07 14:50:00,71.44,71.44,71.38,71.4,13809.0,53.0925,53.0925,53.0479,53.0628,13809.0
2018-09-07 14:55:00,71.39,71.39,71.35,71.39,11349.0,53.0553,53.0553,53.0256,53.0553,11349.0
2018-09-07 15:00:00,71.39,71.42,71.38,71.41,12030.0,53.0553,53.0776,53.0479,53.0702,12030.0
2018-09-07 15:05:00,71.41,71.43,71.39,71.4,11181.0,53.0702,53.085,53.0553,53.0628,11181.0
2018-09-07 15:10:00,71.39,71.41,71.37,71.38,7668.0,53.0553,53.0702,53.0405,53.0479,7668.0
2018-09-07 15:15:00,71.37,71.38,71.33,71.36,9638.0,53.0405,53.0479,53.0107,53.033,9638.0
2018-09-07 15:20:00,71.36,71.36,71.32,71.33,11405.0,53.033,53.033,53.0033,53.0107,11405.0
2018-09-07 15:25:00,71.32,71.38,71.31,71.38,10267.0,53.0033,53.0479,52.9959,53.0479,10267.0
2018-09-07 15:30:00,71.37,71.39,71.33,71.39,16886.0,53.0405,53.0553,53.0107,53.0553,16886.0
2018-09-07 15:35:00,71.39,71.41,71.35,71.4,18767.0,53.0553,53.0702,53.0256,53.0628,18767.0
2018-09-07 15:40:00,71.41,71.42,71.37,71.38,26215.0,53.0702,53.0776,53.0405,53.0479,26215.0
2018-09-07 15:45:00,71.38,71.42,71.37,71.41,25786.0,53.0479,53.0776,53.0405,53.0702,25786.0
2018-09-07 15:50:00,71.41,71.48,71.4,71.48,49271.0,53.0702,53.1222,53.0628,53.1222,49271.0
2018-09-07 15:55:00,71.48,71.59,71.47,71.47,148924.0,53.1222,53.204,53.1148,53.1148,148924.0
2018-09-10 09:30:00,71.75,71.94,71.68,71.9,48265.0,53.3229,53.4641,53.2708,53.4343,48265.0
2018-09-10 09:35:00,71.88,71.95,71.84,71.88,17935.0,53.4195,53.4715,53.3898,53.4195,17935.0
2018-09-10 09:40:00,71.89,72.1,71.87,72.1,29042.0,53.4269,53.583,53.412,53.583,29042.0
2018-09-10 09:45:00,72.13,72.3,72.12,72.19,23470.0,53.6053,53.7316,53.5978,53.6499,23470.0
2018-09-10 09:50:00,72.19,72.37,72.19,72.19,18214.0,53.6499,53.7836,53.6499,53.6499,18214.0
2018-09-10 09:55:00,72.21,72.21,72.03,72.06,24622.0,53.6647,53.6647,53.531,53.5533,24622.0
2018-09-10 10:00:00,72.05,72.13,72.03,72.12,43064.0,53.5458,53.6053,53.531,53.5978,43064.0
2018-09-10 10:05:00,72.13,72.22,72.12,72.2,8631.0,53.6053,53.6722,53.5978,53.6573,8631.0
2018-09-10 10:10:00,72.22,72.23,72.16,72.19,11125.0,53.6722,53.6796,53.6276,53.6499,11125.0
2018-09-10 10:15:00,72.17,72.18,72.04,72.05,10723.0,53.635,53.6424,53.5384,53.5458,10723.0
2018-09-10 10:20:00,72.05,72.1,72.0,72.09,12510.0,53.5458,53.583,53.5087,53.5755,12510.0
2018-09-10 10:25:00,72.09,72.09,71.99,72.02,13815.0,53.5755,53.5755,53.5012,53.5235,13815.0
2018-09-10 10:30:00,72.02,72.02,71.97,71.97,6919.0,53.5235,53.5235,53.4864,53.4864,6919.0
2018-09-10 10:35:00,71.97,72.03,71.95,71.97,6010.0,53.4864,53.531,53.4715,53.4864,6010.0
2018-09-10 10:40:00,71.98,72.02,71.97,71.97,9651.0,53.4938,53.5235,53.4864,53.4864,9651.0
2018-09-10 10:45:00,71.98,72.04,71.93,71.93,10656.0,53.4938,53.5384,53.4566,53.4566,10656.0
2018-09-10 10:50:00,71.95,72.0,71.95,71.99,9411.0,53.4715,53.5087,53.4715,53.5012,9411.0
2018-09-10 10:55:00,71.99,72.0,71.92,71.92,12314.0,53.5012,53.5087,53.4492,53.4492,12314.0
2018-09-10 11:00:00,71.93,72.03,71.93,71.98,10240.0,53.4566,53.531,53.4566,53.4938,10240.0
2018-09-10 11:05:00,71.98,71.99,71.91,71.93,11624.0,53.4938,53.5012,53.4418,53.4566,11624.0
2018-09-10 11:10:00,71.91,71.92,71.8,71.89,14596.0,53.4418,53.4492,53.36,53.4269,14596.0
2018-09-10 11:15:00,71.91,71.96,71.87,71.94,11974.0,53.4418,53.4789,53.412,53.4641,11974.0
2018-09-10 11:20:00,71.94,71.97,71.9,71.96,9550.0,53.4641,53.4864,53.4343,53.4789,9550.0
2018-09-10 11:25:00,71.97,71.98,71.93,71.94,10448.0,53.4864,53.4938,53.4566,53.4641,10448.0
2018-09-10 11:30:00,71.94,71.98,71.92,71.93,12399.0,53.4641,53.4938,53.4492,53.4566,12399.0
2018-09-10 11:35:00,71.93,71.94,71.84,71.87,15262.0,53.4566,53.4641,53.3898,53.412,15262.0
2018-09-10 11:40:00,71.89,71.89,71.8,71.83,14400.0,53.4269,53.4269,53.36,53.3823,14400.0
2018-09-10 11:45:00,71.83,71.83,71.78,71.78,11601.0,53.3823,53.3823,53.3452,53.3452,11601.0
2018-09-10 11:50:00,71.79,71.84,71.75,71.84,12557.0,53.3526,53.3898,53.3229,53.3898,12557.0
2018-09-10 11:55:00,71.85,71.94,71.84,71.94,15479.0,53.3972,53.4641,53.3898,53.4641,15479.0
2018-09-10 12:00:00,71.94,72.04,71.94,72.0,14182.0,53.4641,53.5384,53.4641,53.5087,14182.0
2018-09-10 12:05:00,72.01,72.02,71.94,71.94,8548.0,53.5161,53.5235,53.4641,53.4641,8548.0
2018-09-10 12:10:00,71.95,71.97,71.92,71.96,8063.0,53.4715,53.4864,53.4492,53.4789,8063.0
2018-09-10 12:15:00,71.95,71.98,71.93,71.95,9491.0,53.4715,53.4938,53.4566,53.4715,9491.0
2018-09-10 12:20:00,71.95,71.96,71.87,71.88,25330.0,53.4715,53.4789,53.412,53.4195,25330.0
2018-09-10 12:25:00,71.88,71.92,71.85,71.92,7859.0,53.4195,53.4492,53.3972,53.4492,7859.0
2018-09-10 12:30:00,71.92,71.94,71.83,71.84,14049.0,53.4492,53.4641,53.3823,53.3898,14049.0
2018-09-10 12:35:00,71.84,71.9,71.84,71.89,10223.0,53.3898,53.4343,53.3898,53.4269,10223.0
2018-09-10 12:40:00,71.89,71.9,71.87,71.89,6139.0,53.4269,53.4343,53.412,53.4269,6139.0
2018-09-10 12:45:00,71.91,71.93,71.88,71.93,10614.0,53.4418,53.4566,53.4195,53.4566,10614.0
2018-09-10 12:50:00,71.94,72.03,71.94,72.03,9242.0,53.4641,53.531,53.4641,53.531,9242.0
2018-09-10 12:55:00,72.03,72.05,72.01,72.05,6058.0,53.531,53.5458,53.5161,53.5458,6058.0
2018-09-10 13:00:00,72.05,72.09,72.04,72.08,7320.0,53.5458,53.5755,53.5384,53.5681,7320.0
2018-09-10 13:05:00,72.08,72.1,72.04,72.05,7442.0,53.5681,53.583,53.5384,53.5458,7442.0
2018-09-10 13:10:00,72.05,72.1,72.05,72.1,14620.0,53.5458,53.583,53.5458,53.583,14620.0
2018-09-10 13:15:00,72.1,72.12,72.09,72.1,20518.0,53.583,53.5978,53.5755,53.583,20518.0
2018-09-10 13:20:00,72.09,72.14,72.08,72.13,15013.0,53.5755,53.6127,53.5681,53.6053,15013.0
2018-09-10 13:25:00,72.15,72.16,72.12,72.14,15822.0,53.6201,53.6276,53.5978,53.6127,15822.0
2018-09-10 13:30:00,72.14,72.17,72.14,72.16,9159.0,53.6127,53.635,53.6127,53.6276,9159.0
2018-09-10 13:35:00,72.16,72.16,72.1,72.14,16097.0,53.6276,53.6276,53.583,53.6127,16097.0
2018-09-10 13:40:00,72.13,72.14,72.1,72.1,6618.0,53.6053,53.6127,53.583,53.583,6618.0
2018-09-10 13:45:00,72.09,72.15,72.09,72.13,14136.0,53.5755,53.6201,53.5755,53.6053,14136.0
2018-09-10 13:50:00,72.14,72.18,72.14,72.15,14928.0,53.6127,53.6424,53.6127,53.6201,14928.0
2018-09-10 13:55:00,72.15,72.26,72.14,72.26,24140.0,53.6201,53.7019,53.6127,53.7019,24140.0
2018-09-10 14:00:00,72.26,72.29,72.24,72.26,12794.0,53.7019,53.7242,53.687,53.7019,12794.0
2018-09-10 14:05:00,72.27,72.31,72.25,72.25,12488.0,53.7093,53.739,53.6945,53.6945,12488.0
2018-09-10 14:10:00,72.26,72.3,72.24,72.29,6543.0,53.7019,53.7316,53.687,53.7242,6543.0
2018-09-10 14:15:00,72.28,72.29,72.26,72.28,12931.0,53.7167,53.7242,53.7019,53.7167,12931.0
2018-09-10 14:20:00,72.29,72.29,72.23,72.24,7613.0,53.7242,53.7242,53.6796,53.687,7613.0
2018-09-10 14:25:00,72.25,72.27,72.18,72.2,14431.0,53.6945,53.7093,53.6424,53.6573,14431.0
2018-09-10 14:30:00,72.21,72.24,72.19,72.19,11005.0,53.6647,53.687,53.6499,53.6499,11005.0
2018-09-10 14:35:00,72.18,72.22,72.17,72.21,10292.0,53.6424,53.6722,53.635,53.6647,10292.0
2018-09-10 14:40:00,72.21,72.21,72.17,72.17,8278.0,53.6647,53.6647,53.635,53.635,8278.0
2018-09-10 14:45:00,72.17,72.21,72.17,72.21,17685.0,53.635,53.6647,53.635,53.6647,17685.0
2018-09-10 14:50:00,72.2,72.25,72.2,72.22,13545.0,53.6573,53.6945,53.6573,53.6722,13545.0
2018-09-10 14:55:00,72.22,72.24,72.21,72.22,12601.0,53.6722,53.687,53.6647,53.6722,12601.0
2018-09-10 15:00:00,72.22,72.23,72.21,72.21,9061.0,53.6722,53.6796,53.6647,53.6647,9061.0
2018-09-10 15:05:00,72.21,72.29,72.21,72.29,12789.0,53.6647,53.7242,53.6647,53.7242,12789.0
2018-09-10 15:10:00,72.28,72.29,72.25,72.28,21853.0,53.7167,53.7242,53.6945,53.7167,21853.0
2018-09-10 15:15:00,72.28,72.29,72.24,72.26,33192.0,53.7167,53.7242,53.687,53.7019,33192.0
2018-09-10 15:20:00,72.27,72.28,72.25,72.27,17871.0,53.7093,53.7167,53.6945,53.7093,17871.0
2018-09-10 15:25:00,72.28,72.28,72.19,72.23,26011.0,53.7167,53.7167,53.6499,53.6796,26011.0
2018-09-10 15:30:00,72.23,72.23,72.16,72.19,19816.0,53.6796,53.6796,53.6276,53.6499,19816.0
2018-09-10 15:35:00,72.19,72.21,72.15,72.16,19558.0,53.6499,53.6647,53.6201,53.6276,19558.0
2018-09-10 15:40:00,72.15,72.22,72.13,72.2,34818.0,53.6201,53.6722,53.6053,53.6573,34818.0
2018-09-10 15:45:00,72.2,72.25,72.19,72.23,40611.0,53.6573,53.6945,53.6499,53.6796,40611.0
2018-09-10 15:50:00,72.23,72.26,72.22,72.23,64566.0,53.6796,53.7019,53.6722,53.6796,64566.0
2018-09-10 15:55:00,72.23,72.3,72.23,72.28,132813.0,53.6796,53.7316,53.6796,53.7167,132813.0
2018-09-11 09:30:00,72.24,72.52,72.11,72.45,56573.0,53.687,53.8951,53.5904,53.8431,56573.0
2018-09-11 09:35:00,72.48,72.48,72.11,72.12,27210.0,53.8654,53.8654,53.5904,53.5978,27210.0
2018-09-11 09:40:00,72.12,72.19,72.1,72.11,25855.0,53.5978,53.6499,53.583,53.5904,25855.0
2018-09-11 09:45:00,72.09,72.11,71.88,72.01,48674.0,53.5755,53.5904,53.4195,53.5161,48674.0
2018-09-11 09:50:00,71.99,72.11,71.98,72.06,14959.0,53.5012,53.5904,53.4938,53.5533,14959.0
2018-09-11 09:55:00,72.08,72.1,72.02,72.09,12083.0,53.5681,53.583,53.5235,53.5755,12083.0
2018-09-11 10:00:00,72.11,72.16,71.98,71.98,58219.0,53.5904,53.6276,53.4938,53.4938,58219.0
2018-09-11 10:05:00,72.0,72.09,71.97,72.01,38061.0,53.5087,53.5755,53.4864,53.5161,38061.0
2018-09-11 10:10:00,71.99,72.04,71.97,72.01,13371.0,53.5012,53.5384,53.4864,53.5161,13371.0
2018-09-11 10:15:00,72.02,72.05,71.98,72.02,68343.0,53.5235,53.5458,53.4938,53.5235,68343.0
2018-09-11 10:20:00,72.01,72.12,71.98,72.05,16955.0,53.5161,53.5978,53.4938,53.5458,16955.0
2018-09-11 10:25:00,72.06,72.1,72.0,72.02,76521.0,53.5533,53.583,53.5087,53.5235,76521.0
2018-09-11 10:30:00,72.01,72.06,71.98,72.01,36965.0,53.5161,53.5533,53.4938,53.5161,36965.0
2018-09-11 10:35:00,72.03,72.04,72.0,72.02,21512.0,53.531,53.5384,53.5087,53.5235,21512.0
2018-09-11 10:40:00,72.02,72.02,71.95,72.02,36047.0,53.5235,53.5235,53.4715,53.5235,36047.0
2018-09-11 10:45:00,72.01,72.1,72.01,72.08,16355.0,53.5161,53.583,53.5161,53.5681,16355.0
2018-09-11 10:50:00,72.08,72.11,72.07,72.08,13900.0,53.5681,53.5904,53.5607,53.5681,13900.0
2018-09-11 10:55:00,72.09,72.11,72.06,72.09,17587.0,53.5755,53.5904,53.5533,53.5755,17587.0
2018-09-11 11:00:00,72.1,72.16,72.1,72.14,19034.0,53.583,53.6276,53.583,53.6127,19034.0
2018-09-11 11:05:00,72.15,72.3,72.15,72.3,11101.0,53.6201,53.7316,53.6201,53.7316,11101.0
2018-09-11 11:10:00,72.3,72.3,72.23,72.27,23268.0,53.7316,53.7316,53.6796,53.7093,23268.0
2018-09-11 11:15:00,72.26,72.28,72.24,72.27,14214.0,53.7019,53.7167,53.687,53.7093,14214.0
2018-09-11 11:20:00,72.27,72.28,72.2,72.2,58423.0,53.7093,53.7167,53.6573,53.6573,58423.0
2018-09-11 11:25:00,72.2,72.2,72.11,72.11,24533.0,53.6573,53.6573,53.5904,53.5904,24533.0
2018-09-11 11:30:00,72.11,72.12,72.06,72.08,21798.0,53.5904,53.5978,53.5533,53.5681,21798.0
2018-09-11 11:35:00,72.08,72.09,72.01,72.01,16868.0,53.5681,53.5755,53.5161,53.5161,16868.0
2018-09-11 11:40:00,72.02,72.02,71.98,72.02,14958.0,53.5235,53.5235,53.4938,53.5235,14958.0
2018-09-11 11:45:00,72.03,72.07,72.01,72.03,12854.0,53.531,53.5607,53.5161,53.531,12854.0
2018-09-11 11:50:00,72.02,72.04,72.01,72.01,8700.0,53.5235,53.5384,53.5161,53.5161,8700.0
2018-09-11 11:55:00,72.01,72.03,71.99,72.02,19136.0,53.5161,53.531,53.5012,53.5235,19136.0
2018-09-11 12:00:00,72.02,72.02,71.99,72.01,20757.0,53.5235,53.5235,53.5012,53.5161,20757.0
2018-09-11 12:05:00,72.0,72.07,71.99,72.04,23147.0,53.5087,53.5607,53.5012,53.5384,23147.0
2018-09-11 12:10:00,72.04,72.09,72.01,72.09,20521.0,53.5384,53.5755,53.5161,53.5755,20521.0
2018-09-11 12:15:00,72.09,72.09,72.0,72.0,13036.0,53.5755,53.5755,53.5087,53.5087,13036.0
2018-09-11 12:20:00,72.01,72.01,71.98,72.0,19282.0,53.5161,53.5161,53.4938,53.5087,19282.0
2018-09-11 12:25:00,72.0,72.0,71.91,71.93,12074.0,53.5087,53.5087,53.4418,53.4566,12074.0
2018-09-11 12:30:00,71.93,71.93,71.82,71.82,12378.0,53.4566,53.4566,53.3749,53.3749,12378.0
2018-09-11 12:35:00,71.82,71.93,71.81,71.93,25104.0,53.3749,53.4566,53.3675,53.4566,25104.0
2018-09-11 12:40:00,71.93,71.95,71.9,71.9,7267.0,53.4566,53.4715,53.4343,53.4343,7267.0
2018-09-11 12:45:00,71.9,71.93,71.88,71.89,12104.0,53.4343,53.4566,53.4195,53.4269,12104.0
2018-09-11 12:50:00,71.91,71.91,71.88,71.88,7710.0,53.4418,53.4418,53.4195,53.4195,7710.0
2018-09-11 12:55:00,71.89,71.89,71.82,71.82,10156.0,53.4269,53.4269,53.3749,53.3749,10156.0
2018-09-11 13:00:00,71.82,71.86,71.78,71.78,13502.0,53.3749,53.4046,53.3452,53.3452,13502.0
2018-09-11 13:05:00,71.77,71.79,71.74,71.75,7861.0,53.3377,53.3526,53.3154,53.3229,7861.0
2018-09-11 13:10:00,71.75,71.84,71.74,71.81,11258.0,53.3229,53.3898,53.3154,53.3675,11258.0
2018-09-11 13:15:00,71.81,71.83,71.8,71.8,7187.0,53.3675,53.3823,53.36,53.36,7187.0
2018-09-11 13:20:00,71.81,71.89,71.81,71.86,9057.0,53.3675,53.4269,53.3675,53.4046,9057.0
2018-09-11 13:25:00,71.87,71.88,71.81,71.83,8853.0,53.412,53.4195,53.3675,53.3823,8853.0
2018-09-11 13:30:00,71.83,71.86,71.81,71.81,9256.0,53.3823,53.4046,53.3675,53.3675,9256.0
2018-09-11 13:35:00,71.83,71.86,71.82,71.85,10745.0,53.3823,53.4046,53.3749,53.3972,10745.0
2018-09-11 13:40:00,71.86,71.86,71.79,71.81,11290.0,53.4046,53.4046,53.3526,53.3675,11290.0
2018-09-11 13:45:00,71.81,71.82,71.75,71.76,7815.0,53.3675,53.3749,53.3229,53.3303,7815.0
2018-09-11 13:50:00,71.76,71.81,71.75,71.8,8797.0,53.3303,53.3675,53.3229,53.36,8797.0
2018-09-11 13:55:00,71.8,71.83,71.76,71.76,10307.0,53.36,53.3823,53.3303,53.3303,10307.0
2018-09-11 14:00:00,71.76,71.81,71.76,71.8,11311.0,53.3303,53.3675,53.3303,53.36,11311.0
2018-09-11 14:05:00,71.79,71.81,71.79,71.79,9126.0,53.3526,53.3675,53.3526,53.3526,9126.0
2018-09-11 14:10:00,71.8,71.83,71.77,71.83,18471.0,53.36,53.3823,53.3377,53.3823,18471.0
2018-09-11 14:15:00,71.83,71.88,71.82,71.87,11609.0,53.3823,53.4195,53.3749,53.412,11609.0
2018-09-11 14:20:00,71.87,71.88,71.84,71.84,7416.0,53.412,53.4195,53.3898,53.3898,7416.0
2018-09-11 14:25:00,71.83,71.9,71.82,71.9,13519.0,53.3823,53.4343,53.3749,53.4343,13519.0
2018-09-11 14:30:00,71.89,71.91,71.85,71.87,11533.0,53.4269,53.4418,53.3972,53.412,11533.0
2018-09-11 14:35:00,71.88,71.91,71.87,71.87,12639.0,53.4195,53.4418,53.412,53.412,12639.0
2018-09-11 14:40:00,71.87,71.9,71.87,71.9,15224.0,53.412,53.4343,53.412,53.4343,15224.0
2018-09-11 14:45:00,71.91,71.92,71.85,71.86,10786.0,53.4418,53.4492,53.3972,53.4046,10786.0
2018-09-11 14:50:00,71.87,71.93,71.86,71.92,13720.0,53.412,53.4566,53.4046,53.4492,13720.0
2018-09-11 14:55:00,71.92,71.96,71.89,71.94,14109.0,53.4492,53.4789,53.4269,53.4641,14109.0
2018-09-11 15:00:00,71.94,71.95,71.9,71.91,20983.0,53.4641,53.4715,53.4343,53.4418,20983.0
2018-09-11 15:05:00,71.91,71.99,71.91,71.98,19951.0,53.4418,53.5012,53.4418,53.4938,19951.0
2018-09-11 15:10:00,71.98,71.99,71.93,71.94,17692.0,53.4938,53.5012,53.4566,53.4641,17692.0
2018-09-11 15:15:00,71.94,71.96,71.91,71.96,19100.0,53.4641,53.4789,53.4418,53.4789,19100.0
2018-09-11 15:20:00,71.96,71.97,71.87,71.89,22562.0,53.4789,53.4864,53.412,53.4269,22562.0
2018-09-11 15:25:00,71.9,71.91,71.87,71.88,12766.0,53.4343,53.4418,53.412,53.4195,12766.0
2018-09-11 15:30:00,71.88,71.88,71.79,71.79,40757.0,53.4195,53.4195,53.3526,53.3526,40757.0
2018-09-11 15:35:00,71.79,71.8,71.73,71.76,30050.0,53.3526,53.36,53.308,53.3303,30050.0
2018-09-11 15:40:00,71.75,71.75,71.69,71.73,36858.0,53.3229,53.3229,53.2783,53.308,36858.0
2018-09-11 15:45:00,71.73,71.74,71.64,71.65,62518.0,53.308,53.3154,53.2411,53.2485,62518.0
2018-09-11 15:50:00,71.64,71.65,71.59,71.63,95794.0,53.2411,53.2485,53.204,53.2337,95794.0
2018-09-11 15:55:00,71.63,71.68,71.6,71.61,295698.0,53.2337,53.2708,53.2114,53.2188,295698.0
2018-09-12 09:30:00,71.54,71.73,71.37,71.53,42521.0,53.1668,53.308,53.0405,53.1594,42521.0
2018-09-12 09:35:00,71.53,71.72,71.52,71.69,19307.0,53.1594,53.3006,53.1519,53.2783,19307.0
2018-09-12 09:40:00,71.69,71.69,71.55,71.56,20850.0,53.2783,53.2783,53.1742,53.1817,20850.0
2018-09-12 09:45:00,71.6,71.73,71.58,71.65,16631.0,53.2114,53.308,53.1965,53.2485,16631.0
2018-09-12 09:50:00,71.64,71.71,71.58,71.7,8764.0,53.2411,53.2931,53.1965,53.2857,8764.0
2018-09-12 09:55:00,71.68,71.78,71.56,71.59,21072.0,53.2708,53.3452,53.1817,53.204,21072.0
2018-09-12 10:00:00,71.59,71.74,71.59,71.74,34683.0,53.204,53.3154,53.204,53.3154,34683.0
2018-09-12 10:05:00,71.73,71.74,71.67,71.7,14838.0,53.308,53.3154,53.2634,53.2857,14838.0
2018-09-12 10:10:00,71.71,71.73,71.64,71.73,18971.0,53.2931,53.308,53.2411,53.308,18971.0
2018-09-12 10:15:00,71.72,71.82,71.72,71.77,15697.0,53.3006,53.3749,53.3006,53.3377,15697.0
2018-09-12 10:20:00,71.8,71.93,71.78,71.9,15637.0,53.36,53.4566,53.3452,53.4343,15637.0
2018-09-12 10:25:00,71.93,71.97,71.91,71.95,14317.0,53.4566,53.4864,53.4418,53.4715,14317.0
2018-09-12 10:30:00,71.95,72.25,71.95,72.25,54173.0,53.4715,53.6945,53.4715,53.6945,54173.0
2018-09-12 10:35:00,72.22,72.22,72.05,72.05,21625.0,53.6722,53.6722,53.5458,53.5458,21625.0
2018-09-12 10:40:00,72.06,72.06,71.9,71.92,9799.0,53.5533,53.5533,53.4343,53.4492,9799.0
2018-09-12 10:45:00,71.95,72.02,71.91,71.99,12217.0,53.4715,53.5235,53.4418,53.5012,12217.0
2018-09-12 10:50:00,72.0,72.03,71.91,71.91,9034.0,53.5087,53.531,53.4418,53.4418,9034.0
2018-09-12 10:55:00,71.9,72.0,71.9,71.99,11210.0,53.4343,53.5087,53.4343,53.5012,11210.0
2018-09-12 11:00:00,72.01,72.01,71.84,71.85,14158.0,53.5161,53.5161,53.3898,53.3972,14158.0
2018-09-12 11:05:00,71.84,71.87,71.78,71.81,9103.0,53.3898,53.412,53.3452,53.3675,9103.0
2018-09-12 11:10:00,71.82,71.83,71.65,71.65,22961.0,53.3749,53.3823,53.2485,53.2485,22961.0
2018-09-12 11:15:00,71.67,71.68,71.55,71.58,27431.0,53.2634,53.2708,53.1742,53.1965,27431.0
2018-09-12 11:20:00,71.59,71.63,71.46,71.5,58144.0,53.204,53.2337,53.1073,53.1371,58144.0
2018-09-12 11:25:00,71.49,71.52,71.46,71.48,14925.0,53.1296,53.1519,53.1073,53.1222,14925.0
2018-09-12 11:30:00,71.5,71.52,71.42,71.46,19604.0,53.1371,53.1519,53.0776,53.1073,19604.0
2018-09-12 11:35:00,71.49,71.63,71.48,71.63,10624.0,53.1296,53.2337,53.1222,53.2337,10624.0
2018-09-12 11:40:00,71.64,71.67,71.59,71.66,15415.0,53.2411,53.2634,53.204,53.256,15415.0
2018-09-12 11:45:00,71.65,71.71,71.65,71.68,26639.0,53.2485,53.2931,53.2485,53.2708,26639.0
2018-09-12 11:50:00,71.68,71.71,71.59,71.6,91224.0,53.2708,53.2931,53.204,53.2114,91224.0
2018-09-12 11:55:00,71.6,71.69,71.6,71.63,12135.0,53.2114,53.2783,53.2114,53.2337,12135.0
2018-09-12 12:00:00,71.63,71.63,71.53,71.59,21351.0,53.2337,53.2337,53.1594,53.204,21351.0
2018-09-12 12:05:00,71.59,71.59,71.49,71.49,15081.0,53.204,53.204,53.1296,53.1296,15081.0
2018-09-12 12:10:00,71.5,71.51,71.43,71.45,8215.0,53.1371,53.1445,53.085,53.0999,8215.0
2018-09-12 12:15:00,71.45,71.47,71.42,71.43,6481.0,53.0999,53.1148,53.0776,53.085,6481.0
2018-09-12 12:20:00,71.42,71.43,71.38,71.4,30490.0,53.0776,53.085,53.0479,53.0628,30490.0
2018-09-12 12:25:00,71.4,71.43,71.37,71.41,11329.0,53.0628,53.085,53.0405,53.0702,11329.0
2018-09-12 12:30:00,71.41,71.48,71.41,71.47,6697.0,53.0702,53.1222,53.0702,53.1148,6697.0
2018-09-12 12:35:00,71.47,71.48,71.42,71.43,11938.0,53.1148,53.1222,53.0776,53.085,11938.0
2018-09-12 12:40:00,71.42,71.45,71.4,71.42,9493.0,53.0776,53.0999,53.0628,53.0776,9493.0
2018-09-12 12:45:00,71.42,71.46,71.4,71.43,5009.0,53.0776,53.1073,53.0628,53.085,5009.0
2018-09-12 12:50:00,71.43,71.46,71.41,71.43,7927.0,53.085,53.1073,53.0702,53.085,7927.0
2018-09-12 12:55:00,71.44,71.48,71.44,71.47,4112.0,53.0925,53.1222,53.0925,53.1148,4112.0
2018-09-12 13:00:00,71.48,71.53,71.47,71.52,14276.0,53.1222,53.1594,53.1148,53.1519,14276.0
2018-09-12 13:05:00,71.52,71.54,71.48,71.5,6630.0,53.1519,53.1668,53.1222,53.1371,6630.0
2018-09-12 13:10:00,71.5,71.51,71.48,71.5,3315.0,53.1371,53.1445,53.1222,53.1371,3315.0
2018-09-12 13:15:00,71.5,71.51,71.47,71.5,4999.0,53.1371,53.1445,53.1148,53.1371,4999.0
2018-09-12 13:20:00,71.49,71.51,71.47,71.51,5565.0,53.1296,53.1445,53.1148,53.1445,5565.0
2018-09-12 13:25:00,71.51,71.51,71.48,71.49,3643.0,53.1445,53.1445,53.1222,53.1296,3643.0
2018-09-12 13:30:00,71.5,71.52,71.48,71.49,6685.0,53.1371,53.1519,53.1222,53.1296,6685.0
2018-09-12 13:35:00,71.48,71.49,71.46,71.46,3550.0,53.1222,53.1296,53.1073,53.1073,3550.0
2018-09-12 13:40:00,71.46,71.52,71.45,71.52,6168.0,53.1073,53.1519,53.0999,53.1519,6168.0
2018-09-12 13:45:00,71.52,71.57,71.51,71.55,5561.0,53.1519,53.1891,53.1445,53.1742,5561.0
2018-09-12 13:50:00,71.55,71.56,71.53,71.55,7368.0,53.1742,53.1817,53.1594,53.1742,7368.0
2018-09-12 13:55:00,71.53,71.6,71.53,71.6,7358.0,53.1594,53.2114,53.1594,53.2114,7358.0
2018-09-12 14:00:00,71.59,71.62,71.56,71.58,20040.0,53.204,53.2263,53.1817,53.1965,20040.0
2018-09-12 14:05:00,71.59,71.63,71.55,71.59,25962.0,53.204,53.2337,53.1742,53.204,25962.0
2018-09-12 14:10:00,71.59,71.63,71.57,71.61,19240.0,53.204,53.2337,53.1891,53.2188,19240.0
2018-09-12 14:15:00,71.6,71.6,71.57,71.59,10115.0,53.2114,53.2114,53.1891,53.204,10115.0
2018-09-12 14:20:00,71.59,71.6,71.56,71.57,6021.0,53.204,53.2114,53.1817,53.1891,6021.0
2018-09-12 14:25:00,71.57,71.57,71.52,71.52,5171.0,53.1891,53.1891,53.1519,53.1519,5171.0
2018-09-12 14:30:00,71.52,71.54,71.5,71.54,10121.0,53.1519,53.1668,53.1371,53.1668,10121.0
2018-09-12 14:35:00,71.55,71.55,71.51,71.51,5850.0,53.1742,53.1742,53.1445,53.1445,5850.0
2018-09-12 14:40:00,71.5,71.53,71.49,71.52,8742.0,53.1371,53.1594,53.1296,53.1519,8742.0
2018-09-12 14:45:00,71.53,71.6,71.53,71.59,8892.0,53.1594,53.2114,53.1594,53.204,8892.0
2018-09-12 14:50:00,71.59,71.6,71.58,71.58,5927.0,53.204,53.2114,53.1965,53.1965,5927.0
2018-09-12 14:55:00,71.59,71.64,71.59,71.61,10462.0,53.204,53.2411,53.204,53.2188,10462.0
2018-09-12 15:00:00,71.62,71.65,71.61,71.63,20574.0,53.2263,53.2485,53.2188,53.2337,20574.0
2018-09-12 15:05:00,71.63,71.63,71.6,71.62,13764.0,53.2337,53.2337,53.2114,53.2263,13764.0
2018-09-12 15:10:00,71.61,71.62,71.59,71.61,7636.0,53.2188,53.2263,53.204,53.2188,7636.0
2018-09-12 15:15:00,71.61,71.62,71.59,71.62,19777.0,53.2188,53.2263,53.204,53.2263,19777.0
2018-09-12 15:20:00,71.61,71.62,71.6,71.61,7954.0,53.2188,53.2263,53.2114,53.2188,7954.0
2018-09-12 15:25:00,71.6,71.61,71.59,71.59,11337.0,53.2114,53.2188,53.204,53.204,11337.0
2018-09-12 15:30:00,71.6,71.65,71.59,71.6,26517.0,53.2114,53.2485,53.204,53.2114,26517.0
2018-09-12 15:35:00,71.6,71.65,71.59,71.65,15411.0,53.2114,53.2485,53.204,53.2485,15411.0
2018-09-12 15:40:00,71.66,71.68,71.62,71.65,37874.0,53.256,53.2708,53.2263,53.2485,37874.0
2018-09-12 15:45:00,71.66,71.67,71.58,71.61,35470.0,53.256,53.2634,53.1965,53.2188,35470.0
2018-09-12 15:50:00,71.61,71.61,71.56,71.57,24773.0,53.2188,53.2188,53.1817,53.1891,24773.0
2018-09-12 15:55:00,71.56,71.59,71.53,71.57,86288.0,53.1817,53.204,53.1594,53.1891,86288.0
2018-09-13 09:30:00,71.65,71.84,71.42,71.43,45470.0,53.2485,53.3898,53.0776,53.085,45470.0
2018-09-13 09:35:00,71.44,71.59,71.36,71.58,24668.0,53.0925,53.204,53.033,53.1965,24668.0
2018-09-13 09:40:00,71.6,71.61,71.38,71.38,10640.0,53.2114,53.2188,53.0479,53.0479,10640.0
2018-09-13 09:45:00,71.37,71.58,71.37,71.52,9954.0,53.0405,53.1965,53.0405,53.1519,9954.0
2018-09-13 09:50:00,71.5,71.59,71.48,71.54,71198.0,53.1371,53.204,53.1222,53.1668,71198.0
2018-09-13 09:55:00,71.55,71.56,71.5,71.52,5583.0,53.1742,53.1817,53.1371,53.1519,5583.0
2018-09-13 10:00:00,71.53,71.56,71.4,71.45,46821.0,53.1594,53.1817,53.0628,53.0999,46821.0
2018-09-13 10:05:00,71.44,71.5,71.41,71.43,13803.0,53.0925,53.1371,53.0702,53.085,13803.0
2018-09-13 10:10:00,71.42,71.45,71.38,71.45,4794.0,53.0776,53.0999,53.0479,53.0999,4794.0
2018-09-13 10:15:00,71.46,71.57,71.42,71.56,13135.0,53.1073,53.1891,53.0776,53.1817,13135.0
2018-09-13 10:20:00,71.58,71.7,71.57,71.66,10596.0,53.1965,53.2857,53.1891,53.256,10596.0
2018-09-13 10:25:00,71.67,71.68,71.58,71.65,39359.0,53.2634,53.2708,53.1965,53.2485,39359.0
2018-09-13 10:30:00,71.67,71.73,71.48,71.51,18166.0,53.2634,53.308,53.1222,53.1445,18166.0
2018-09-13 10:35:00,71.51,71.58,71.5,71.5,9123.0,53.1445,53.1965,53.1371,53.1371,9123.0
2018-09-13 10:40:00,71.52,71.61,71.51,71.55,9385.0,53.1519,53.2188,53.1445,53.1742,9385.0
2018-09-13 10:45:00,71.56,71.6,71.51,71.6,9654.0,53.1817,53.2114,53.1445,53.2114,9654.0
2018-09-13 10:50:00,71.6,71.61,71.57,71.58,20853.0,53.2114,53.2188,53.1891,53.1965,20853.0
2018-09-13 10:55:00,71.57,71.6,71.54,71.58,15343.0,53.1891,53.2114,53.1668,53.1965,15343.0
2018-09-13 11:00:00,71.58,71.69,71.57,71.67,15974.0,53.1965,53.2783,53.1891,53.2634,15974.0
2018-09-13 11:05:00,71.68,71.68,71.5,71.52,13469.0,53.2708,53.2708,53.1371,53.1519,13469.0
2018-09-13 11:10:00,71.51,71.7,71.51,71.7,38686.0,53.1445,53.2857,53.1445,53.2857,38686.0
2018-09-13 11:15:00,71.71,71.83,71.68,71.8,116195.0,53.2931,53.3823,53.2708,53.36,116195.0
2018-09-13 11:20:00,71.79,71.8,71.71,71.74,56685.0,53.3526,53.36,53.2931,53.3154,56685.0
2018-09-13 11:25:00,71.74,71.79,71.74,71.74,7853.0,53.3154,53.3526,53.3154,53.3154,7853.0
2018-09-13 11:30:00,71.73,71.74,71.65,71.65,25578.0,53.308,53.3154,53.2485,53.2485,25578.0
2018-09-13 11:35:00,71.65,71.65,71.6,71.62,10231.0,53.2485,53.2485,53.2114,53.2263,10231.0
2018-09-13 11:40:00,71.62,71.62,71.59,71.61,7972.0,53.2263,53.2263,53.204,53.2188,7972.0
2018-09-13 11:45:00,71.6,71.71,71.6,71.7,8801.0,53.2114,53.2931,53.2114,53.2857,8801.0
2018-09-13 11:50:00,71.69,71.74,71.68,71.74,58042.0,53.2783,53.3154,53.2708,53.3154,58042.0
2018-09-13 11:55:00,71.73,71.75,71.71,71.74,17360.0,53.308,53.3229,53.2931,53.3154,17360.0
2018-09-13 12:00:00,71.74,71.78,71.72,71.77,24389.0,53.3154,53.3452,53.3006,53.3377,24389.0
2018-09-13 12:05:00,71.78,71.81,71.74,71.81,16418.0,53.3452,53.3675,53.3154,53.3675,16418.0
2018-09-13 12:10:00,71.81,71.83,71.79,71.83,9938.0,53.3675,53.3823,53.3526,53.3823,9938.0
2018-09-13 12:15:00,71.82,71.88,71.8,71.87,23580.0,53.3749,53.4195,53.36,53.412,23580.0
2018-09-13 12:20:00,71.86,71.94,71.84,71.94,14439.0,53.4046,53.4641,53.3898,53.4641,14439.0
2018-09-13 12:25:00,71.94,71.98,71.93,71.96,14397.0,53.4641,53.4938,53.4566,53.4789,14397.0
2018-09-13 12:30:00,71.97,72.02,71.97,72.02,21653.0,53.4864,53.5235,53.4864,53.5235,21653.0
2018-09-13 12:35:00,72.02,72.02,71.93,71.94,13207.0,53.5235,53.5235,53.4566,53.4641,13207.0
2018-09-13 12:40:00,71.94,72.0,71.91,72.0,32896.0,53.4641,53.5087,53.4418,53.5087,32896.0
2018-09-13 12:45:00,72.0,72.02,71.99,72.0,70677.0,53.5087,53.5235,53.5012,53.5087,70677.0
2018-09-13 12:50:00,71.99,72.03,71.96,72.02,12176.0,53.5012,53.531,53.4789,53.5235,12176.0
2018-09-13 12:55:00,72.02,72.03,71.99,72.02,11214.0,53.5235,53.531,53.5012,53.5235,11214.0
2018-09-13 13:00:00,72.03,72.1,72.02,72.07,24300.0,53.531,53.583,53.5235,53.5607,24300.0
2018-09-13 13:05:00,72.06,72.06,72.02,72.02,5578.0,53.5533,53.5533,53.5235,53.5235,5578.0
2018-09-13 13:10:00,72.04,72.05,71.99,72.0,7033.0,53.5384,53.5458,53.5012,53.5087,7033.0
2018-09-13 13:15:00,72.0,72.02,71.99,72.01,10375.0,53.5087,53.5235,53.5012,53.5161,10375.0
2018-09-13 13:20:00,72.01,72.07,71.99,72.04,5847.0,53.5161,53.5607,53.5012,53.5384,5847.0
2018-09-13 13:25:00,72.05,72.08,72.01,72.07,16084.0,53.5458,53.5681,53.5161,53.5607,16084.0
2018-09-13 13:30:00,72.07,72.08,72.04,72.07,30899.0,53.5607,53.5681,53.5384,53.5607,30899.0
2018-09-13 13:35:00,72.07,72.11,72.01,72.02,19173.0,53.5607,53.5904,53.5161,53.5235,19173.0
2018-09-13 13:40:00,72.02,72.06,72.02,72.05,6619.0,53.5235,53.5533,53.5235,53.5458,6619.0
2018-09-13 13:45:00,72.05,72.07,72.03,72.04,16481.0,53.5458,53.5607,53.531,53.5384,16481.0
2018-09-13 13:50:00,72.04,72.05,72.03,72.03,9086.0,53.5384,53.5458,53.531,53.531,9086.0
2018-09-13 13:55:00,72.04,72.04,71.99,72.03,7973.0,53.5384,53.5384,53.5012,53.531,7973.0
2018-09-13 14:00:00,72.02,72.02,71.98,72.01,16473.0,53.5235,53.5235,53.4938,53.5161,16473.0
2018-09-13 14:05:00,72.01,72.04,72.0,72.0,10655.0,53.5161,53.5384,53.5087,53.5087,10655.0
2018-09-13 14:10:00,72.01,72.03,71.99,72.0,14435.0,53.5161,53.531,53.5012,53.5087,14435.0
2018-09-13 14:15:00,72.0,72.04,72.0,72.02,34278.0,53.5087,53.5384,53.5087,53.5235,34278.0
2018-09-13 14:20:00,72.02,72.03,72.01,72.02,13604.0,53.5235,53.531,53.5161,53.5235,13604.0
2018-09-13 14:25:00,72.02,72.02,71.96,72.0,19195.0,53.5235,53.5235,53.4789,53.5087,19195.0
2018-09-13 14:30:00,71.99,72.03,71.99,72.02,12096.0,53.5012,53.531,53.5012,53.5235,12096.0
2018-09-13 14:35:00,72.01,72.02,71.99,72.0,11943.0,53.5161,53.5235,53.5012,53.5087,11943.0
2018-09-13 14:40:00,72.01,72.03,72.0,72.03,27524.0,53.5161,53.531,53.5087,53.531,27524.0
2018-09-13 14:45:00,72.02,72.04,72.0,72.02,36805.0,53.5235,53.5384,53.5087,53.5235,36805.0
2018-09-13 14:50:00,72.01,72.1,72.01,72.1,20666.0,53.5161,53.583,53.5161,53.583,20666.0
2018-09-13 14:55:00,72.11,72.26,72.1,72.21,40695.0,53.5904,53.7019,53.583,53.6647,40695.0
2018-09-13 15:00:00,72.19,72.2,72.18,72.2,6259.0,53.6499,53.6573,53.6424,53.6573,6259.0
2018-09-13 15:05:00,72.2,72.2,72.16,72.19,31537.0,53.6573,53.6573,53.6276,53.6499,31537.0
2018-09-13 15:10:00,72.2,72.2,72.14,72.15,14198.0,53.6573,53.6573,53.6127,53.6201,14198.0
2018-09-13 15:15:00,72.15,72.19,72.14,72.15,14860.0,53.6201,53.6499,53.6127,53.6201,14860.0
2018-09-13 15:20:00,72.15,72.22,72.14,72.17,30960.0,53.6201,53.6722,53.6127,53.635,30960.0
2018-09-13 15:25:00,72.18,72.21,72.16,72.19,17466.0,53.6424,53.6647,53.6276,53.6499,17466.0
2018-09-13 15:30:00,72.19,72.24,72.16,72.19,27794.0,53.6499,53.687,53.6276,53.6499,27794.0
2018-09-13 15:35:00,72.19,72.2,72.14,72.15,23110.0,53.6499,53.6573,53.6127,53.6201,23110.0
2018-09-13 15:40:00,72.15,72.16,72.11,72.13,17398.0,53.6201,53.6276,53.5904,53.6053,17398.0
2018-09-13 15:45:00,72.14,72.23,72.14,72.21,33398.0,53.6127,53.6796,53.6127,53.6647,33398.0
2018-09-13 15:50:00,72.21,72.23,72.16,72.19,45225.0,53.6647,53.6796,53.6276,53.6499,45225.0
2018-09-13 15:55:00,72.19,72.19,72.13,72.17,174469.0,53.6499,53.6499,53.6053,53.635,174469.0
2018-09-14 09:30:00,71.84,72.12,71.67,71.9,40751.0,53.3898,53.5978,53.2634,53.4343,40751.0
2018-09-14 09:35:00,71.93,71.93,71.6,71.62,14456.0,53.4566,53.4566,53.2114,53.2263,14456.0
2018-09-14 09:40:00,71.6,71.68,71.51,71.52,11229.0,53.2114,53.2708,53.1445,53.1519,11229.0
2018-09-14 09:45:00,71.52,71.6,71.51,71.55,15881.0,53.1519,53.2114,53.1445,53.1742,15881.0
2018-09-14 09:50:00,71.58,71.63,71.4,71.43,12571.0,53.1965,53.2337,53.0628,53.085,12571.0
2018-09-14 09:55:00,71.4,71.47,71.4,71.46,16297.0,53.0628,53.1148,53.0628,53.1073,16297.0
2018-09-14 10:00:00,71.45,71.47,71.34,71.37,26511.0,53.0999,53.1148,53.0182,53.0405,26511.0
2018-09-14 10:05:00,71.37,71.4,71.34,71.38,11821.0,53.0405,53.0628,53.0182,53.0479,11821.0
2018-09-14 10:10:00,71.38,71.41,71.34,71.4,15914.0,53.0479,53.0702,53.0182,53.0628,15914.0
2018-09-14 10:15:00,71.39,71.41,71.18,71.23,38816.0,53.0553,53.0702,52.8993,52.9364,38816.0
2018-09-14 10:20:00,71.21,71.32,71.21,71.27,12358.0,52.9216,53.0033,52.9216,52.9661,12358.0
2018-09-14 10:25:00,71.27,71.38,71.27,71.37,15093.0,52.9661,53.0479,52.9661,53.0405,15093.0
2018-09-14 10:30:00,71.38,71.39,71.31,71.35,15248.0,53.0479,53.0553,52.9959,53.0256,15248.0
2018-09-14 10:35:00,71.35,71.36,71.3,71.34,14290.0,53.0256,53.033,52.9884,53.0182,14290.0
2018-09-14 10:40:00,71.36,71.46,71.36,71.42,16100.0,53.033,53.1073,53.033,53.0776,16100.0
2018-09-14 10:45:00,71.43,71.51,71.42,71.42,13298.0,53.085,53.1445,53.0776,53.0776,13298.0
2018-09-14 10:50:00,71.42,71.56,71.41,71.55,18671.0,53.0776,53.1817,53.0702,53.1742,18671.0
2018-09-14 10:55:00,71.54,71.62,71.51,71.57,10812.0,53.1668,53.2263,53.1445,53.1891,10812.0
2018-09-14 11:00:00,71.59,71.65,71.56,71.62,27832.0,53.204,53.2485,53.1817,53.2263,27832.0
2018-09-14 11:05:00,71.63,71.63,71.56,71.62,12973.0,53.2337,53.2337,53.1817,53.2263,12973.0
2018-09-14 11:10:00,71.62,71.62,71.53,71.53,11795.0,53.2263,53.2263,53.1594,53.1594,11795.0
2018-09-14 11:15:00,71.51,71.57,71.51,71.55,17938.0,53.1445,53.1891,53.1445,53.1742,17938.0
2018-09-14 11:20:00,71.54,71.59,71.52,71.55,7832.0,53.1668,53.204,53.1519,53.1742,7832.0
2018-09-14 11:25:00,71.54,71.6,71.52,71.53,9946.0,53.1668,53.2114,53.1519,53.1594,9946.0
2018-09-14 11:30:00,71.51,71.56,71.5,71.56,16606.0,53.1445,53.1817,53.1371,53.1817,16606.0
2018-09-14 11:35:00,71.55,71.55,71.52,71.53,12385.0,53.1742,53.1742,53.1519,53.1594,12385.0
2018-09-14 11:40:00,71.54,71.54,71.49,71.51,15745.0,53.1668,53.1668,53.1296,53.1445,15745.0
2018-09-14 11:45:00,71.51,71.51,71.44,71.47,15114.0,53.1445,53.1445,53.0925,53.1148,15114.0
2018-09-14 11:50:00,71.48,71.52,71.47,71.52,7825.0,53.1222,53.1519,53.1148,53.1519,7825.0
2018-09-14 11:55:00,71.53,71.53,71.5,71.51,15379.0,53.1594,53.1594,53.1371,53.1445,15379.0
2018-09-14 12:00:00,71.51,71.55,71.41,71.55,23090.0,53.1445,53.1742,53.0702,53.1742,23090.0
2018-09-14 12:05:00,71.56,71.59,71.49,71.5,28715.0,53.1817,53.204,53.1296,53.1371,28715.0
2018-09-14 12:10:00,71.49,71.51,71.47,71.49,9423.0,53.1296,53.1445,53.1148,53.1296,9423.0
2018-09-14 12:15:00,71.48,71.48,71.45,71.45,6965.0,53.1222,53.1222,53.0999,53.0999,6965.0
2018-09-14 12:20:00,71.45,71.51,71.41,71.5,10232.0,53.0999,53.1445,53.0702,53.1371,10232.0
2018-09-14 12:25:00,71.51,71.52,71.48,71.49,12711.0,53.1445,53.1519,53.1222,53.1296,12711.0
2018-09-14 12:30:00,71.5,71.52,71.48,71.48,11327.0,53.1371,53.1519,53.1222,53.1222,11327.0
2018-09-14 12:35:00,71.48,71.51,71.47,71.5,6103.0,53.1222,53.1445,53.1148,53.1371,6103.0
2018-09-14 12:40:00,71.5,71.5,71.45,71.48,7964.0,53.1371,53.1371,53.0999,53.1222,7964.0
2018-09-14 12:45:00,71.49,71.49,71.41,71.42,8946.0,53.1296,53.1296,53.0702,53.0776,8946.0
2018-09-14 12:50:00,71.43,71.51,71.42,71.5,7899.0,53.085,53.1445,53.0776,53.1371,7899.0
2018-09-14 12:55:00,71.5,71.5,71.43,71.44,7652.0,53.1371,53.1371,53.085,53.0925,7652.0
2018-09-14 13:00:00,71.45,71.53,71.44,71.52,49119.0,53.0999,53.1594,53.0925,53.1519,49119.0
2018-09-14 13:05:00,71.52,71.62,71.51,71.61,29309.0,53.1519,53.2263,53.1445,53.2188,29309.0
2018-09-14 13:10:00,71.6,71.62,71.51,71.52,17148.0,53.2114,53.2263,53.1445,53.1519,17148.0
2018-09-14 13:15:00,71.52,71.53,71.51,71.52,12188.0,53.1519,53.1594,53.1445,53.1519,12188.0
2018-09-14 13:20:00,71.52,71.56,71.51,71.55,15664.0,53.1519,53.1817,53.1445,53.1742,15664.0
2018-09-14 13:25:00,71.56,71.63,71.55,71.63,9365.0,53.1817,53.2337,53.1742,53.2337,9365.0
2018-09-14 13:30:00,71.62,71.63,71.59,71.62,5986.0,53.2263,53.2337,53.204,53.2263,5986.0
2018-09-14 13:35:00,71.63,71.64,71.6,71.62,10743.0,53.2337,53.2411,53.2114,53.2263,10743.0
2018-09-14 13:40:00,71.62,71.64,71.6,71.62,20268.0,53.2263,53.2411,53.2114,53.2263,20268.0
2018-09-14 13:45:00,71.62,71.66,71.62,71.63,5152.0,53.2263,53.256,53.2263,53.2337,5152.0
2018-09-14 13:50:00,71.63,71.63,71.57,71.57,7577.0,53.2337,53.2337,53.1891,53.1891,7577.0
2018-09-14 13:55:00,71.57,71.61,71.56,71.59,7411.0,53.1891,53.2188,53.1817,53.204,7411.0
2018-09-14 14:00:00,71.6,71.63,71.58,71.62,10469.0,53.2114,53.2337,53.1965,53.2263,10469.0
2018-09-14 14:05:00,71.62,71.66,71.6,71.63,8660.0,53.2263,53.256,53.2114,53.2337,8660.0
2018-09-14 14:10:00,71.62,71.62,71.56,71.56,12737.0,53.2263,53.2263,53.1817,53.1817,12737.0
2018-09-14 14:15:00,71.57,71.57,71.52,71.54,11726.0,53.1891,53.1891,53.1519,53.1668,11726.0
2018-09-14 14:20:00,71.53,71.55,71.49,71.52,18080.0,53.1594,53.1742,53.1296,53.1519,18080.0
2018-09-14 14:25:00,71.51,71.57,71.49,71.55,14012.0,53.1445,53.1891,53.1296,53.1742,14012.0
2018-09-14 14:30:00,71.55,71.57,71.52,71.54,27633.0,53.1742,53.1891,53.1519,53.1668,27633.0
2018-09-14 14:35:00,71.54,71.57,71.54,71.56,13617.0,53.1668,53.1891,53.1668,53.1817,13617.0
2018-09-14 14:40:00,71.57,71.61,71.54,71.55,16499.0,53.1891,53.2188,53.1668,53.1742,16499.0
2018-09-14 14:45:00,71.55,71.59,71.55,71.59,10072.0,53.1742,53.204,53.1742,53.204,10072.0
2018-09-14 14:50:00,71.59,71.61,71.58,71.6,13562.0,53.204,53.2188,53.1965,53.2114,13562.0
2018-09-14 14:55:00,71.6,71.66,71.6,71.64,12707.0,53.2114,53.256,53.2114,53.2411,12707.0
2018-09-14 15:00:00,71.65,71.65,71.63,71.65,13350.0,53.2485,53.2485,53.2337,53.2485,13350.0
2018-09-14 15:05:00,71.64,71.67,71.63,71.65,27124.0,53.2411,53.2634,53.2337,53.2485,27124.0
2018-09-14 15:10:00,71.65,71.69,71.64,71.68,17860.0,53.2485,53.2783,53.2411,53.2708,17860.0
2018-09-14 15:15:00,71.68,71.69,71.66,71.69,21267.0,53.2708,53.2783,53.256,53.2783,21267.0
2018-09-14 15:20:00,71.68,71.71,71.68,71.71,23755.0,53.2708,53.2931,53.2708,53.2931,23755.0
2018-09-14 15:25:00,71.71,71.72,71.69,71.7,24800.0,53.2931,53.3006,53.2783,53.2857,24800.0
2018-09-14 15:30:00,71.7,71.74,71.68,71.73,26254.0,53.2857,53.3154,53.2708,53.308,26254.0
2018-09-14 15:35:00,71.73,71.79,71.72,71.77,29123.0,53.308,53.3526,53.3006,53.3377,29123.0
2018-09-14 15:40:00,71.77,71.86,71.77,71.86,57216.0,53.3377,53.4046,53.3377,53.4046,57216.0
2018-09-14 15:45:00,71.86,71.94,71.84,71.94,71878.0,53.4046,53.4641,53.3898,53.4641,71878.0
2018-09-14 15:50:00,71.93,71.93,71.89,71.91,66489.0,53.4566,53.4566,53.4269,53.4418,66489.0
2018-09-14 15:55:00,71.9,71.92,71.85,71.87,150935.0,53.4343,53.4492,53.3972,53.412,150935.0
2018-09-17 09:30:00,71.81,71.9,71.5,71.51,60965.0,53.3675,53.4343,53.1371,53.1445,60965.0
2018-09-17 09:35:00,71.51,71.71,71.51,71.69,48692.0,53.1445,53.2931,53.1445,53.2783,48692.0
2018-09-17 09:40:00,71.72,71.84,71.71,71.77,49060.0,53.3006,53.3898,53.2931,53.3377,49060.0
2018-09-17 09:45:00,71.75,71.75,71.6,71.72,23595.0,53.3229,53.3229,53.2114,53.3006,23595.0
2018-09-17 09:50:00,71.71,71.75,71.64,71.73,6141.0,53.2931,53.3229,53.2411,53.308,6141.0
2018-09-17 09:55:00,71.73,71.81,71.7,71.76,8805.0,53.308,53.3675,53.2857,53.3303,8805.0
2018-09-17 10:00:00,71.76,71.95,71.76,71.94,32268.0,53.3303,53.4715,53.3303,53.4641,32268.0
2018-09-17 10:05:00,71.96,71.98,71.81,71.88,60939.0,53.4789,53.4938,53.3675,53.4195,60939.0
2018-09-17 10:10:00,71.88,71.91,71.73,71.73,23805.0,53.4195,53.4418,53.308,53.308,23805.0
2018-09-17 10:15:00,71.73,71.82,71.7,71.73,39748.0,53.308,53.3749,53.2857,53.308,39748.0
2018-09-17 10:20:00,71.71,71.75,71.66,71.7,13193.0,53.2931,53.3229,53.256,53.2857,13193.0
2018-09-17 10:25:00,71.68,71.8,71.67,71.69,21526.0,53.2708,53.36,53.2634,53.2783,21526.0
2018-09-17 10:30:00,71.69,71.75,71.62,71.64,6694.0,53.2783,53.3229,53.2263,53.2411,6694.0
2018-09-17 10:35:00,71.62,71.64,71.55,71.57,8586.0,53.2263,53.2411,53.1742,53.1891,8586.0
2018-09-17 10:40:00,71.56,71.6,71.52,71.56,9341.0,53.1817,53.2114,53.1519,53.1817,9341.0
2018-09-17 10:45:00,71.56,71.61,71.54,71.59,8372.0,53.1817,53.2188,53.1668,53.204,8372.0
2018-09-17 10:50:00,71.6,71.6,71.48,71.48,6359.0,53.2114,53.2114,53.1222,53.1222,6359.0
2018-09-17 10:55:00,71.48,71.51,71.42,71.49,9820.0,53.1222,53.1445,53.0776,53.1296,9820.0
2018-09-17 11:00:00,71.5,71.5,71.38,71.5,21447.0,53.1371,53.1371,53.0479,53.1371,21447.0
2018-09-17 11:05:00,71.51,71.61,71.5,71.58,21393.0,53.1445,53.2188,53.1371,53.1965,21393.0
2018-09-17 11:10:00,71.56,71.56,71.49,71.49,6780.0,53.1817,53.1817,53.1296,53.1296,6780.0
2018-09-17 11:15:00,71.48,71.53,71.46,71.53,31521.0,53.1222,53.1594,53.1073,53.1594,31521.0
2018-09-17 11:20:00,71.52,71.54,71.47,71.5,7883.0,53.1519,53.1668,53.1148,53.1371,7883.0
2018-09-17 11:25:00,71.49,71.54,71.45,71.51,6463.0,53.1296,53.1668,53.0999,53.1445,6463.0
2018-09-17 11:30:00,71.52,71.55,71.46,71.54,5213.0,53.1519,53.1742,53.1073,53.1668,5213.0
2018-09-17 11:35:00,71.56,71.57,71.51,71.55,10357.0,53.1817,53.1891,53.1445,53.1742,10357.0
2018-09-17 11:40:00,71.57,71.62,71.55,71.56,6738.0,53.1891,53.2263,53.1742,53.1817,6738.0
2018-09-17 11:45:00,71.56,71.62,71.56,71.61,11183.0,53.1817,53.2263,53.1817,53.2188,11183.0
2018-09-17 11:50:00,71.62,71.65,71.61,71.64,6538.0,53.2263,53.2485,53.2188,53.2411,6538.0
2018-09-17 11:55:00,71.64,71.64,71.56,71.56,4180.0,53.2411,53.2411,53.1817,53.1817,4180.0
2018-09-17 12:00:00,71.56,71.61,71.55,71.57,10581.0,53.1817,53.2188,53.1742,53.1891,10581.0
2018-09-17 12:05:00,71.59,71.61,71.55,71.58,6029.0,53.204,53.2188,53.1742,53.1965,6029.0
2018-09-17 12:10:00,71.58,71.58,71.55,71.57,8621.0,53.1965,53.1965,53.1742,53.1891,8621.0
2018-09-17 12:15:00,71.58,71.58,71.54,71.55,5575.0,53.1965,53.1965,53.1668,53.1742,5575.0
2018-09-17 12:20:00,71.54,71.58,71.54,71.57,3618.0,53.1668,53.1965,53.1668,53.1891,3618.0
2018-09-17 12:25:00,71.58,71.66,71.58,71.65,5370.0,53.1965,53.256,53.1965,53.2485,5370.0
2018-09-17 12:30:00,71.66,71.67,71.53,71.54,11206.0,53.256,53.2634,53.1594,53.1668,11206.0
2018-09-17 12:35:00,71.55,71.55,71.49,71.49,5302.0,53.1742,53.1742,53.1296,53.1296,5302.0
2018-09-17 12:40:00,71.5,71.52,71.48,71.51,24408.0,53.1371,53.1519,53.1222,53.1445,24408.0
2018-09-17 12:45:00,71.51,71.51,71.42,71.42,13073.0,53.1445,53.1445,53.0776,53.0776,13073.0
2018-09-17 12:50:00,71.41,71.45,71.4,71.43,6496.0,53.0702,53.0999,53.0628,53.085,6496.0
2018-09-17 12:55:00,71.44,71.49,71.44,71.46,6656.0,53.0925,53.1296,53.0925,53.1073,6656.0
2018-09-17 13:00:00,71.44,71.49,71.43,71.48,10610.0,53.0925,53.1296,53.085,53.1222,10610.0
2018-09-17 13:05:00,71.49,71.53,71.49,71.52,10595.0,53.1296,53.1594,53.1296,53.1519,10595.0
2018-09-17 13:10:00,71.51,71.57,71.49,71.52,9214.0,53.1445,53.1891,53.1296,53.1519,9214.0
2018-09-17 13:15:00,71.52,71.52,71.47,71.48,55343.0,53.1519,53.1519,53.1148,53.1222,55343.0
2018-09-17 13:20:00,71.48,71.57,71.46,71.56,11114.0,53.1222,53.1891,53.1073,53.1817,11114.0
2018-09-17 13:25:00,71.56,71.65,71.56,71.64,15469.0,53.1817,53.2485,53.1817,53.2411,15469.0
2018-09-17 13:30:00,71.65,71.73,71.63,71.71,144080.0,53.2485,53.308,53.2337,53.2931,144080.0
2018-09-17 13:35:00,71.71,71.74,71.67,71.7,17087.0,53.2931,53.3154,53.2634,53.2857,17087.0
2018-09-17 13:40:00,71.71,71.75,71.67,71.69,10977.0,53.2931,53.3229,53.2634,53.2783,10977.0
2018-09-17 13:45:00,71.7,71.71,71.67,71.7,4816.0,53.2857,53.2931,53.2634,53.2857,4816.0
2018-09-17 13:50:00,71.69,71.7,71.6,71.61,14102.0,53.2783,53.2857,53.2114,53.2188,14102.0
2018-09-17 13:55:00,71.59,71.67,71.55,71.61,15445.0,53.204,53.2634,53.1742,53.2188,15445.0
2018-09-17 14:00:00,71.61,71.69,71.6,71.67,12146.0,53.2188,53.2783,53.2114,53.2634,12146.0
2018-09-17 14:05:00,71.66,71.68,71.6,71.6,8838.0,53.256,53.2708,53.2114,53.2114,8838.0
2018-09-17 14:10:00,71.62,71.67,71.6,71.67,8789.0,53.2263,53.2634,53.2114,53.2634,8789.0
2018-09-17 14:15:00,71.67,71.69,71.62,71.64,8033.0,53.2634,53.2783,53.2263,53.2411,8033.0
2018-09-17 14:20:00,71.62,71.62,71.57,71.6,8897.0,53.2263,53.2263,53.1891,53.2114,8897.0
2018-09-17 14:25:00,71.6,71.65,71.58,71.65,12553.0,53.2114,53.2485,53.1965,53.2485,12553.0
2018-09-17 14:30:00,71.67,71.69,71.65,71.67,15259.0,53.2634,53.2783,53.2485,53.2634,15259.0
2018-09-17 14:35:00,71.68,71.68,71.62,71.63,6909.0,53.2708,53.2708,53.2263,53.2337,6909.0
2018-09-17 14:40:00,71.63,71.65,71.61,71.64,7629.0,53.2337,53.2485,53.2188,53.2411,7629.0
2018-09-17 14:45:00,71.64,71.66,71.62,71.66,10161.0,53.2411,53.256,53.2263,53.256,10161.0
2018-09-17 14:50:00,71.65,71.7,71.64,71.68,6104.0,53.2485,53.2857,53.2411,53.2708,6104.0
2018-09-17 14:55:00,71.68,71.73,71.67,71.73,16935.0,53.2708,53.308,53.2634,53.308,16935.0
2018-09-17 15:00:00,71.72,71.74,71.69,71.72,11020.0,53.3006,53.3154,53.2783,53.3006,11020.0
2018-09-17 15:05:00,71.72,71.79,71.71,71.78,13124.0,53.3006,53.3526,53.2931,53.3452,13124.0
2018-09-17 15:10:00,71.78,71.83,71.77,71.79,32607.0,53.3452,53.3823,53.3377,53.3526,32607.0
2018-09-17 15:15:00,71.8,71.83,71.77,71.8,32772.0,53.36,53.3823,53.3377,53.36,32772.0
2018-09-17 15:20:00,71.81,71.91,71.81,71.91,117660.0,53.3675,53.4418,53.3675,53.4418,117660.0
2018-09-17 15:25:00,71.9,71.94,71.89,71.93,36742.0,53.4343,53.4641,53.4269,53.4566,36742.0
2018-09-17 15:30:00,71.94,72.04,71.92,72.04,26184.0,53.4641,53.5384,53.4492,53.5384,26184.0
2018-09-17 15:35:00,72.04,72.12,72.04,72.11,29935.0,53.5384,53.5978,53.5384,53.5904,29935.0
2018-09-17 15:40:00,72.11,72.14,72.07,72.08,29371.0,53.5904,53.6127,53.5607,53.5681,29371.0
2018-09-17 15:45:00,72.1,72.16,72.09,72.11,61820.0,53.583,53.6276,53.5755,53.5904,61820.0
2018-09-17 15:50:00,72.1,72.11,72.01,72.01,39071.0,53.583,53.5904,53.5161,53.5161,39071.0
2018-09-17 15:55:00,72.02,72.02,71.95,71.99,172130.0,53.5235,53.5235,53.4715,53.5012,172130.0
2018-09-18 09:30:00,72.12,72.29,71.92,72.02,112339.0,53.5978,53.7242,53.4492,53.5235,112339.0
2018-09-18 09:35:00,72.02,72.1,71.99,72.09,25364.0,53.5235,53.583,53.5012,53.5755,25364.0
2018-09-18 09:40:00,72.09,72.13,71.85,71.85,56732.0,53.5755,53.6053,53.3972,53.3972,56732.0
2018-09-18 09:45:00,71.85,71.91,71.77,71.82,19034.0,53.3972,53.4418,53.3377,53.3749,19034.0
2018-09-18 09:50:00,71.79,71.85,71.77,71.81,24132.0,53.3526,53.3972,53.3377,53.3675,24132.0
2018-09-18 09:55:00,71.81,71.84,71.73,71.81,20119.0,53.3675,53.3898,53.308,53.3675,20119.0
2018-09-18 10:00:00,71.83,71.9,71.76,71.78,39974.0,53.3823,53.4343,53.3303,53.3452,39974.0
2018-09-18 10:05:00,71.78,71.82,71.71,71.73,18658.0,53.3452,53.3749,53.2931,53.308,18658.0
2018-09-18 10:10:00,71.72,71.73,71.6,71.62,43826.0,53.3006,53.308,53.2114,53.2263,43826.0
2018-09-18 10:15:00,71.61,71.65,71.55,71.58,21146.0,53.2188,53.2485,53.1742,53.1965,21146.0
2018-09-18 10:20:00,71.57,71.64,71.54,71.62,60482.0,53.1891,53.2411,53.1668,53.2263,60482.0
2018-09-18 10:25:00,71.6,71.73,71.6,71.71,13262.0,53.2114,53.308,53.2114,53.2931,13262.0
2018-09-18 10:30:00,71.7,71.8,71.65,71.78,54918.0,53.2857,53.36,53.2485,53.3452,54918.0
2018-09-18 10:35:00,71.77,71.79,71.69,71.78,32147.0,53.3377,53.3526,53.2783,53.3452,32147.0
2018-09-18 10:40:00,71.78,71.79,71.65,71.65,34842.0,53.3452,53.3526,53.2485,53.2485,34842.0
2018-09-18 10:45:00,71.66,71.72,71.63,71.7,8639.0,53.256,53.3006,53.2337,53.2857,8639.0
2018-09-18 10:50:00,71.69,71.78,71.64,71.78,14279.0,53.2783,53.3452,53.2411,53.3452,14279.0
2018-09-18 10:55:00,71.8,71.82,71.77,71.77,13021.0,53.36,53.3749,53.3377,53.3377,13021.0
2018-09-18 11:00:00,71.78,71.81,71.75,71.8,24028.0,53.3452,53.3675,53.3229,53.36,24028.0
2018-09-18 11:05:00,71.8,71.95,71.8,71.94,23497.0,53.36,53.4715,53.36,53.4641,23497.0
2018-09-18 11:10:00,71.95,72.01,71.94,71.96,23478.0,53.4715,53.5161,53.4641,53.4789,23478.0
2018-09-18 11:15:00,71.96,71.96,71.88,71.93,21654.0,53.4789,53.4789,53.4195,53.4566,21654.0
2018-09-18 11:20:00,71.93,71.93,71.82,71.84,14149.0,53.4566,53.4566,53.3749,53.3898,14149.0
2018-09-18 11:25:00,71.84,71.89,71.84,71.85,11447.0,53.3898,53.4269,53.3898,53.3972,11447.0
2018-09-18 11:30:00,71.85,71.89,71.83,71.83,7384.0,53.3972,53.4269,53.3823,53.3823,7384.0
2018-09-18 11:35:00,71.83,71.84,71.77,71.79,11350.0,53.3823,53.3898,53.3377,53.3526,11350.0
2018-09-18 11:40:00,71.78,71.82,71.75,71.77,11663.0,53.3452,53.3749,53.3229,53.3377,11663.0
2018-09-18 11:45:00,71.76,71.78,71.72,71.73,6292.0,53.3303,53.3452,53.3006,53.308,6292.0
2018-09-18 11:50:00,71.73,71.75,71.71,71.74,10762.0,53.308,53.3229,53.2931,53.3154,10762.0
2018-09-18 11:55:00,71.75,71.8,71.72,71.79,3563.0,53.3229,53.36,53.3006,53.3526,3563.0
2018-09-18 12:00:00,71.79,71.8,71.75,71.8,9220.0,53.3526,53.36,53.3229,53.36,9220.0
2018-09-18 12:05:00,71.8,71.81,71.76,71.8,8812.0,53.36,53.3675,53.3303,53.36,8812.0
2018-09-18 12:10:00,71.8,71.81,71.76,71.81,4097.0,53.36,53.3675,53.3303,53.3675,4097.0
2018-09-18 12:15:00,71.79,71.82,71.77,71.77,9677.0,53.3526,53.3749,53.3377,53.3377,9677.0
2018-09-18 12:20:00,71.78,71.79,71.75,71.78,7209.0,53.3452,53.3526,53.3229,53.3452,7209.0
2018-09-18 12:25:00,71.79,71.8,71.76,71.78,4957.0,53.3526,53.36,53.3303,53.3452,4957.0
2018-09-18 12:30:00,71.78,71.8,71.77,71.79,11578.0,53.3452,53.36,53.3377,53.3526,11578.0
2018-09-18 12:35:00,71.78,71.79,71.75,71.76,5277.0,53.3452,53.3526,53.3229,53.3303,5277.0
2018-09-18 12:40:00,71.75,71.77,71.75,71.75,5633.0,53.3229,53.3377,53.3229,53.3229,5633.0
2018-09-18 12:45:00,71.75,71.77,71.71,71.77,6092.0,53.3229,53.3377,53.2931,53.3377,6092.0
2018-09-18 12:50:00,71.77,71.81,71.77,71.81,13283.0,53.3377,53.3675,53.3377,53.3675,13283.0
2018-09-18 12:55:00,71.81,71.82,71.77,71.77,13501.0,53.3675,53.3749,53.3377,53.3377,13501.0
2018-09-18 13:00:00,71.77,71.79,71.75,71.77,6836.0,53.3377,53.3526,53.3229,53.3377,6836.0
2018-09-18 13:05:00,71.78,71.78,71.74,71.77,4566.0,53.3452,53.3452,53.3154,53.3377,4566.0
2018-09-18 13:10:00,71.78,71.8,71.77,71.8,2739.0,53.3452,53.36,53.3377,53.36,2739.0
2018-09-18 13:15:00,71.79,71.81,71.77,71.8,11340.0,53.3526,53.3675,53.3377,53.36,11340.0
2018-09-18 13:20:00,71.8,71.86,71.79,71.86,16847.0,53.36,53.4046,53.3526,53.4046,16847.0
2018-09-18 13:25:00,71.87,71.91,71.86,71.88,17046.0,53.412,53.4418,53.4046,53.4195,17046.0
2018-09-18 13:30:00,71.88,71.9,71.87,71.9,4904.0,53.4195,53.4343,53.412,53.4343,4904.0
2018-09-18 13:35:00,71.9,71.91,71.85,71.87,13201.0,53.4343,53.4418,53.3972,53.412,13201.0
2018-09-18 13:40:00,71.87,71.88,71.84,71.84,28386.0,53.412,53.4195,53.3898,53.3898,28386.0
2018-09-18 13:45:00,71.84,71.85,71.8,71.81,9640.0,53.3898,53.3972,53.36,53.3675,9640.0
2018-09-18 13:50:00,71.8,71.84,71.8,71.8,12841.0,53.36,53.3898,53.36,53.36,12841.0
2018-09-18 13:55:00,71.8,71.83,71.8,71.83,9694.0,53.36,53.3823,53.36,53.3823,9694.0
2018-09-18 14:00:00,71.83,71.84,71.83,71.83,5114.0,53.3823,53.3898,53.3823,53.3823,5114.0
2018-09-18 14:05:00,71.84,71.84,71.82,71.83,13214.0,53.3898,53.3898,53.3749,53.3823,13214.0
2018-09-18 14:10:00,71.83,71.84,71.81,71.82,13028.0,53.3823,53.3898,53.3675,53.3749,13028.0
2018-09-18 14:15:00,71.82,71.83,71.8,71.8,9099.0,53.3749,53.3823,53.36,53.36,9099.0
2018-09-18 14:20:00,71.81,71.84,71.8,71.83,11485.0,53.3675,53.3898,53.36,53.3823,11485.0
2018-09-18 14:25:00,71.83,71.86,71.82,71.86,15798.0,53.3823,53.4046,53.3749,53.4046,15798.0
2018-09-18 14:30:00,71.86,71.91,71.85,71.9,15374.0,53.4046,53.4418,53.3972,53.4343,15374.0
2018-09-18 14:35:00,71.9,71.91,71.88,71.9,17841.0,53.4343,53.4418,53.4195,53.4343,17841.0
2018-09-18 14:40:00,71.91,71.91,71.9,71.91,8911.0,53.4418,53.4418,53.4343,53.4418,8911.0
2018-09-18 14:45:00,71.91,71.91,71.88,71.9,16227.0,53.4418,53.4418,53.4195,53.4343,16227.0
2018-09-18 14:50:00,71.9,71.91,71.89,71.9,8673.0,53.4343,53.4418,53.4269,53.4343,8673.0
2018-09-18 14:55:00,71.91,71.96,71.89,71.96,19340.0,53.4418,53.4789,53.4269,53.4789,19340.0
2018-09-18 15:00:00,71.95,72.02,71.95,72.02,17002.0,53.4715,53.5235,53.4715,53.5235,17002.0
2018-09-18 15:05:00,72.02,72.08,72.02,72.08,11237.0,53.5235,53.5681,53.5235,53.5681,11237.0
2018-09-18 15:10:00,72.08,72.09,72.03,72.06,17444.0,53.5681,53.5755,53.531,53.5533,17444.0
2018-09-18 15:15:00,72.07,72.1,72.06,72.09,13677.0,53.5607,53.583,53.5533,53.5755,13677.0
2018-09-18 15:20:00,72.09,72.09,72.01,72.03,51042.0,53.5755,53.5755,53.5161,53.531,51042.0
2018-09-18 15:25:00,72.03,72.04,72.01,72.02,27822.0,53.531,53.5384,53.5161,53.5235,27822.0
2018-09-18 15:30:00,72.02,72.02,71.99,71.99,11747.0,53.5235,53.5235,53.5012,53.5012,11747.0
2018-09-18 15:35:00,72.0,72.01,71.99,72.0,8521.0,53.5087,53.5161,53.5012,53.5087,8521.0
2018-09-18 15:40:00,72.0,72.02,71.95,71.97,25953.0,53.5087,53.5235,53.4715,53.4864,25953.0
2018-09-18 15:45:00,71.97,71.97,71.91,71.95,31612.0,53.4864,53.4864,53.4418,53.4715,31612.0
2018-09-18 15:50:00,71.95,71.96,71.91,71.94,34957.0,53.4715,53.4789,53.4418,53.4641,34957.0
2018-09-18 15:55:00,71.94,71.95,71.9,71.92,197413.0,53.4641,53.4715,53.4343,53.4492,197413.0
2018-09-19 09:30:00,72.45,72.45,71.73,71.81,62462.0,53.8431,53.8431,53.308,53.3675,62462.0
2018-09-19 09:35:00,71.84,71.87,71.61,71.65,21814.0,53.3898,53.412,53.2188,53.2485,21814.0
2018-09-19 09:40:00,71.68,71.8,71.55,71.57,23035.0,53.2708,53.36,53.1742,53.1891,23035.0
2018-09-19 09:45:00,71.58,71.62,71.54,71.61,17597.0,53.1965,53.2263,53.1668,53.2188,17597.0
2018-09-19 09:50:00,71.62,71.69,71.58,71.68,25367.0,53.2263,53.2783,53.1965,53.2708,25367.0
2018-09-19 09:55:00,71.68,71.75,71.66,71.71,22430.0,53.2708,53.3229,53.256,53.2931,22430.0
2018-09-19 10:00:00,71.7,71.72,71.45,71.45,45189.0,53.2857,53.3006,53.0999,53.0999,45189.0
2018-09-19 10:05:00,71.45,71.52,71.44,71.47,22078.0,53.0999,53.1519,53.0925,53.1148,22078.0
2018-09-19 10:10:00,71.49,71.6,71.49,71.52,37857.0,53.1296,53.2114,53.1296,53.1519,37857.0
2018-09-19 10:15:00,71.52,71.55,71.48,71.52,22321.0,53.1519,53.1742,53.1222,53.1519,22321.0
2018-09-19 10:20:00,71.53,71.61,71.53,71.59,43291.0,53.1594,53.2188,53.1594,53.204,43291.0
2018-09-19 10:25:00,71.59,71.66,71.56,71.63,44435.0,53.204,53.256,53.1817,53.2337,44435.0
2018-09-19 10:30:00,71.66,71.7,71.45,71.45,22551.0,53.256,53.2857,53.0999,53.0999,22551.0
2018-09-19 10:35:00,71.47,71.49,71.36,71.37,22457.0,53.1148,53.1296,53.033,53.0405,22457.0
2018-09-19 10:40:00,71.37,71.5,71.37,71.42,17580.0,53.0405,53.1371,53.0405,53.0776,17580.0
2018-09-19 10:45:00,71.43,71.47,71.32,71.34,11999.0,53.085,53.1148,53.0033,53.0182,11999.0
2018-09-19 10:50:00,71.34,71.41,71.23,71.23,17548.0,53.0182,53.0702,52.9364,52.9364,17548.0
2018-09-19 10:55:00,71.22,71.32,71.22,71.22,16242.0,52.929,53.0033,52.929,52.929,16242.0
2018-09-19 11:00:00,71.21,71.43,71.17,71.39,55039.0,52.9216,53.085,52.8918,53.0553,55039.0
2018-09-19 11:05:00,71.4,71.43,71.23,71.23,14803.0,53.0628,53.085,52.9364,52.9364,14803.0
2018-09-19 11:10:00,71.22,71.24,71.13,71.14,20254.0,52.929,52.9438,52.8621,52.8695,20254.0
2018-09-19 11:15:00,71.14,71.17,71.07,71.09,20832.0,52.8695,52.8918,52.8175,52.8324,20832.0
2018-09-19 11:20:00,71.09,71.09,70.99,71.02,44932.0,52.8324,52.8324,52.7581,52.7803,44932.0
2018-09-19 11:25:00,71.02,71.09,71.0,71.02,17196.0,52.7803,52.8324,52.7655,52.7803,17196.0
2018-09-19 11:30:00,71.0,71.06,70.91,70.91,41579.0,52.7655,52.8101,52.6986,52.6986,41579.0
2018-09-19 11:35:00,70.93,70.94,70.88,70.9,15870.0,52.7135,52.7209,52.6763,52.6912,15870.0
2018-09-19 11:40:00,70.91,70.96,70.9,70.91,21220.0,52.6986,52.7358,52.6912,52.6986,21220.0
2018-09-19 11:45:00,70.9,71.03,70.9,71.02,13658.0,52.6912,52.7878,52.6912,52.7803,13658.0
2018-09-19 11:50:00,71.01,71.05,70.95,71.0,11487.0,52.7729,52.8026,52.7283,52.7655,11487.0
2018-09-19 11:55:00,70.99,71.08,70.99,70.99,85875.0,52.7581,52.8249,52.7581,52.7581,85875.0
2018-09-19 12:00:00,71.0,71.03,70.96,71.03,18065.0,52.7655,52.7878,52.7358,52.7878,18065.0
2018-09-19 12:05:00,71.02,71.07,71.0,71.01,6678.0,52.7803,52.8175,52.7655,52.7729,6678.0
2018-09-19 12:10:00,71.01,71.1,71.0,71.09,35818.0,52.7729,52.8398,52.7655,52.8324,35818.0
2018-09-19 12:15:00,71.08,71.09,71.04,71.06,9074.0,52.8249,52.8324,52.7952,52.8101,9074.0
2018-09-19 12:20:00,71.06,71.09,71.05,71.06,36966.0,52.8101,52.8324,52.8026,52.8101,36966.0
2018-09-19 12:25:00,71.05,71.06,70.98,71.0,24780.0,52.8026,52.8101,52.7506,52.7655,24780.0
2018-09-19 12:30:00,70.99,71.01,70.96,70.99,15091.0,52.7581,52.7729,52.7358,52.7581,15091.0
2018-09-19 12:35:00,70.98,71.01,70.95,70.96,14173.0,52.7506,52.7729,52.7283,52.7358,14173.0
2018-09-19 12:40:00,70.97,71.01,70.95,70.98,9545.0,52.7432,52.7729,52.7283,52.7506,9545.0
2018-09-19 12:45:00,70.97,71.0,70.95,70.95,7576.0,52.7432,52.7655,52.7283,52.7283,7576.0
2018-09-19 12:50:00,70.95,71.0,70.95,70.97,10292.0,52.7283,52.7655,52.7283,52.7432,10292.0
2018-09-19 12:55:00,70.96,70.97,70.9,70.9,7474.0,52.7358,52.7432,52.6912,52.6912,7474.0
2018-09-19 13:00:00,70.9,70.92,70.83,70.84,12874.0,52.6912,52.706,52.6391,52.6466,12874.0
2018-09-19 13:05:00,70.84,70.86,70.73,70.74,10977.0,52.6466,52.6614,52.5648,52.5723,10977.0
2018-09-19 13:10:00,70.73,70.74,70.69,70.7,10888.0,52.5648,52.5723,52.5351,52.5425,10888.0
2018-09-19 13:15:00,70.7,70.72,70.65,70.67,9381.0,52.5425,52.5574,52.5054,52.5202,9381.0
2018-09-19 13:20:00,70.66,70.7,70.62,70.7,14955.0,52.5128,52.5425,52.4831,52.5425,14955.0
2018-09-19 13:25:00,70.7,70.75,70.68,70.68,5028.0,52.5425,52.5797,52.5277,52.5277,5028.0
2018-09-19 13:30:00,70.68,70.74,70.61,70.64,18699.0,52.5277,52.5723,52.4756,52.4979,18699.0
2018-09-19 13:35:00,70.63,70.66,70.58,70.59,8792.0,52.4905,52.5128,52.4534,52.4608,8792.0
2018-09-19 13:40:00,70.59,70.63,70.54,70.54,11877.0,52.4608,52.4905,52.4236,52.4236,11877.0
2018-09-19 13:45:00,70.55,70.6,70.55,70.56,11713.0,52.4311,52.4682,52.4311,52.4385,11713.0
2018-09-19 13:50:00,70.55,70.57,70.51,70.54,19740.0,52.4311,52.4459,52.4013,52.4236,19740.0
2018-09-19 13:55:00,70.54,70.56,70.5,70.5,16502.0,52.4236,52.4385,52.3939,52.3939,16502.0
2018-09-19 14:00:00,70.5,70.51,70.47,70.48,13768.0,52.3939,52.4013,52.3716,52.379,13768.0
2018-09-19 14:05:00,70.49,70.52,70.46,70.48,13678.0,52.3865,52.4088,52.3642,52.379,13678.0
2018-09-19 14:10:00,70.47,70.52,70.46,70.48,11776.0,52.3716,52.4088,52.3642,52.379,11776.0
2018-09-19 14:15:00,70.48,70.55,70.47,70.53,32637.0,52.379,52.4311,52.3716,52.4162,32637.0
2018-09-19 14:20:00,70.53,70.53,70.45,70.47,28068.0,52.4162,52.4162,52.3567,52.3716,28068.0
2018-09-19 14:25:00,70.47,70.5,70.46,70.48,8007.0,52.3716,52.3939,52.3642,52.379,8007.0
2018-09-19 14:30:00,70.48,70.54,70.46,70.53,15813.0,52.379,52.4236,52.3642,52.4162,15813.0
2018-09-19 14:35:00,70.53,70.53,70.43,70.45,15840.0,52.4162,52.4162,52.3419,52.3567,15840.0
2018-09-19 14:40:00,70.44,70.45,70.4,70.41,12908.0,52.3493,52.3567,52.3196,52.327,12908.0
2018-09-19 14:45:00,70.41,70.43,70.37,70.43,28350.0,52.327,52.3419,52.2973,52.3419,28350.0
2018-09-19 14:50:00,70.43,70.48,70.4,70.47,50883.0,52.3419,52.379,52.3196,52.3716,50883.0
2018-09-19 14:55:00,70.48,70.54,70.47,70.53,54831.0,52.379,52.4236,52.3716,52.4162,54831.0
2018-09-19 15:00:00,70.54,70.57,70.52,70.57,22089.0,52.4236,52.4459,52.4088,52.4459,22089.0
2018-09-19 15:05:00,70.57,70.6,70.55,70.58,45598.0,52.4459,52.4682,52.4311,52.4534,45598.0
2018-09-19 15:10:00,70.57,70.75,70.55,70.75,26279.0,52.4459,52.5797,52.4311,52.5797,26279.0
2018-09-19 15:15:00,70.75,70.79,70.73,70.74,31110.0,52.5797,52.6094,52.5648,52.5723,31110.0
2018-09-19 15:20:00,70.74,70.76,70.68,70.7,24638.0,52.5723,52.5871,52.5277,52.5425,24638.0
2018-09-19 15:25:00,70.7,70.71,70.67,70.69,19125.0,52.5425,52.55,52.5202,52.5351,19125.0
2018-09-19 15:30:00,70.69,70.73,70.66,70.69,63059.0,52.5351,52.5648,52.5128,52.5351,63059.0
2018-09-19 15:35:00,70.7,70.7,70.63,70.63,46086.0,52.5425,52.5425,52.4905,52.4905,46086.0
2018-09-19 15:40:00,70.63,70.63,70.55,70.59,49801.0,52.4905,52.4905,52.4311,52.4608,49801.0
2018-09-19 15:45:00,70.59,70.63,70.58,70.62,51537.0,52.4608,52.4905,52.4534,52.4831,51537.0
2018-09-19 15:50:00,70.62,70.66,70.61,70.63,90455.0,52.4831,52.5128,52.4756,52.4905,90455.0
2018-09-19 15:55:00,70.63,70.68,70.6,70.63,194174.0,52.4905,52.5277,52.4682,52.4905,194174.0
2018-09-20 09:30:00,70.38,70.48,69.39,69.49,205639.0,52.3047,52.379,51.569,51.6433,205639.0
2018-09-20 09:35:00,69.52,69.98,69.5,69.86,117726.0,51.6656,52.0074,51.6507,51.9183,117726.0
2018-09-20 09:40:00,69.91,70.14,69.87,69.99,95779.0,51.9554,52.1264,51.9257,52.0149,95779.0
2018-09-20 09:45:00,69.97,70.22,69.94,70.13,55021.0,52.0,52.1858,51.9777,52.1189,55021.0
2018-09-20 09:50:00,70.11,70.17,69.94,69.98,46133.0,52.1041,52.1486,51.9777,52.0074,46133.0
2018-09-20 09:55:00,69.94,70.1,69.82,69.83,94520.0,51.9777,52.0966,51.8885,51.896,94520.0
2018-09-20 10:00:00,69.82,69.83,69.47,69.61,121318.0,51.8885,51.896,51.6284,51.7325,121318.0
2018-09-20 10:05:00,69.6,69.68,69.23,69.62,304371.0,51.725,51.7845,51.4501,51.7399,304371.0
2018-09-20 10:10:00,69.66,69.75,69.56,69.56,43789.0,51.7696,51.8365,51.6953,51.6953,43789.0
2018-09-20 10:15:00,69.58,69.59,69.36,69.45,100519.0,51.7102,51.7176,51.5467,51.6136,100519.0
2018-09-20 10:20:00,69.45,69.73,69.45,69.67,72611.0,51.6136,51.8217,51.6136,51.7771,72611.0
2018-09-20 10:25:00,69.68,69.9,69.67,69.86,58162.0,51.7845,51.948,51.7771,51.9183,58162.0
2018-09-20 10:30:00,69.88,69.98,69.75,69.94,59105.0,51.9331,52.0074,51.8365,51.9777,59105.0
2018-09-20 10:35:00,69.93,70.0,69.86,69.96,92821.0,51.9703,52.0223,51.9183,51.9926,92821.0
2018-09-20 10:40:00,69.98,70.0,69.92,69.98,63763.0,52.0074,52.0223,51.9629,52.0074,63763.0
2018-09-20 10:45:00,69.96,69.99,69.78,69.9,38358.0,51.9926,52.0149,51.8588,51.948,38358.0
2018-09-20 10:50:00,69.9,70.07,69.9,70.06,52695.0,51.948,52.0743,51.948,52.0669,52695.0
2018-09-20 10:55:00,70.05,70.08,69.96,70.05,26529.0,52.0595,52.0818,51.9926,52.0595,26529.0
2018-09-20 11:00:00,70.06,70.12,69.94,69.99,40798.0,52.0669,52.1115,51.9777,52.0149,40798.0
2018-09-20 11:05:00,69.98,70.03,69.89,69.91,70020.0,52.0074,52.0446,51.9406,51.9554,70020.0
2018-09-20 11:10:00,69.9,70.09,69.89,70.05,97710.0,51.948,52.0892,51.9406,52.0595,97710.0
2018-09-20 11:15:00,70.05,70.19,70.03,70.19,23053.0,52.0595,52.1635,52.0446,52.1635,23053.0
2018-09-20 11:20:00,70.17,70.21,70.09,70.17,75594.0,52.1486,52.1784,52.0892,52.1486,75594.0
2018-09-20 11:25:00,70.17,70.28,70.14,70.26,44521.0,52.1486,52.2304,52.1264,52.2155,44521.0
2018-09-20 11:30:00,70.25,70.25,70.0,70.01,40451.0,52.2081,52.2081,52.0223,52.0297,40451.0
2018-09-20 11:35:00,70.01,70.13,69.97,70.07,45085.0,52.0297,52.1189,52.0,52.0743,45085.0
2018-09-20 11:40:00,70.06,70.07,69.9,69.9,23014.0,52.0669,52.0743,51.948,51.948,23014.0
2018-09-20 11:45:00,69.91,70.1,69.89,70.03,38247.0,51.9554,52.0966,51.9406,52.0446,38247.0
2018-09-20 11:50:00,70.02,70.11,69.93,70.05,24449.0,52.0372,52.1041,51.9703,52.0595,24449.0
2018-09-20 11:55:00,70.05,70.14,70.02,70.09,20927.0,52.0595,52.1264,52.0372,52.0892,20927.0
2018-09-20 12:00:00,70.09,70.19,70.08,70.18,24994.0,52.0892,52.1635,52.0818,52.1561,24994.0
2018-09-20 12:05:00,70.18,70.2,70.12,70.14,13344.0,52.1561,52.1709,52.1115,52.1264,13344.0
2018-09-20 12:10:00,70.13,70.14,70.05,70.08,15767.0,52.1189,52.1264,52.0595,52.0818,15767.0
2018-09-20 12:15:00,70.08,70.1,70.06,70.07,10824.0,52.0818,52.0966,52.0669,52.0743,10824.0
2018-09-20 12:20:00,70.07,70.11,70.04,70.08,22325.0,52.0743,52.1041,52.052,52.0818,22325.0
2018-09-20 12:25:00,70.06,70.17,70.06,70.14,22081.0,52.0669,52.1486,52.0669,52.1264,22081.0
2018-09-20 12:30:00,70.14,70.22,70.14,70.2,21122.0,52.1264,52.1858,52.1264,52.1709,21122.0
2018-09-20 12:35:00,70.2,70.22,70.11,70.11,27355.0,52.1709,52.1858,52.1041,52.1041,27355.0
2018-09-20 12:40:00,70.11,70.18,70.1,70.14,21091.0,52.1041,52.1561,52.0966,52.1264,21091.0
2018-09-20 12:45:00,70.13,70.16,70.11,70.16,32313.0,52.1189,52.1412,52.1041,52.1412,32313.0
2018-09-20 12:50:00,70.15,70.19,70.12,70.17,17912.0,52.1338,52.1635,52.1115,52.1486,17912.0
2018-09-20 12:55:00,70.16,70.18,70.12,70.13,24086.0,52.1412,52.1561,52.1115,52.1189,24086.0
2018-09-20 13:00:00,70.14,70.22,70.14,70.19,21017.0,52.1264,52.1858,52.1264,52.1635,21017.0
2018-09-20 13:05:00,70.2,70.22,70.08,70.09,41999.0,52.1709,52.1858,52.0818,52.0892,41999.0
2018-09-20 13:10:00,70.11,70.17,70.08,70.16,42444.0,52.1041,52.1486,52.0818,52.1412,42444.0
2018-09-20 13:15:00,70.16,70.22,70.11,70.16,21867.0,52.1412,52.1858,52.1041,52.1412,21867.0
2018-09-20 13:20:00,70.17,70.23,70.15,70.2,12374.0,52.1486,52.1932,52.1338,52.1709,12374.0
2018-09-20 13:25:00,70.19,70.22,70.14,70.21,11845.0,52.1635,52.1858,52.1264,52.1784,11845.0
2018-09-20 13:30:00,70.2,70.21,70.09,70.16,23606.0,52.1709,52.1784,52.0892,52.1412,23606.0
2018-09-20 13:35:00,70.18,70.21,70.14,70.21,11249.0,52.1561,52.1784,52.1264,52.1784,11249.0
2018-09-20 13:40:00,70.19,70.21,70.1,70.18,25869.0,52.1635,52.1784,52.0966,52.1561,25869.0
2018-09-20 13:45:00,70.17,70.26,70.16,70.24,15520.0,52.1486,52.2155,52.1412,52.2007,15520.0
2018-09-20 13:50:00,70.24,70.25,70.17,70.17,18214.0,52.2007,52.2081,52.1486,52.1486,18214.0
2018-09-20 13:55:00,70.17,70.19,70.09,70.09,29417.0,52.1486,52.1635,52.0892,52.0892,29417.0
2018-09-20 14:00:00,70.09,70.17,70.09,70.17,13167.0,52.0892,52.1486,52.0892,52.1486,13167.0
2018-09-20 14:05:00,70.16,70.2,70.11,70.14,23805.0,52.1412,52.1709,52.1041,52.1264,23805.0
2018-09-20 14:10:00,70.14,70.25,70.11,70.24,19985.0,52.1264,52.2081,52.1041,52.2007,19985.0
2018-09-20 14:15:00,70.24,70.32,70.22,70.23,92068.0,52.2007,52.2601,52.1858,52.1932,92068.0
2018-09-20 14:20:00,70.24,70.27,70.18,70.23,47139.0,52.2007,52.223,52.1561,52.1932,47139.0
2018-09-20 14:25:00,70.25,70.25,70.1,70.1,29033.0,52.2081,52.2081,52.0966,52.0966,29033.0
2018-09-20 14:30:00,70.1,70.17,70.02,70.16,58124.0,52.0966,52.1486,52.0372,52.1412,58124.0
2018-09-20 14:35:00,70.16,70.2,70.09,70.1,17975.0,52.1412,52.1709,52.0892,52.0966,17975.0
2018-09-20 14:40:00,70.1,70.21,70.09,70.13,28943.0,52.0966,52.1784,52.0892,52.1189,28943.0
2018-09-20 14:45:00,70.13,70.22,70.1,70.21,22362.0,52.1189,52.1858,52.0966,52.1784,22362.0
2018-09-20 14:50:00,70.2,70.27,70.17,70.26,22245.0,52.1709,52.223,52.1486,52.2155,22245.0
2018-09-20 14:55:00,70.27,70.3,70.22,70.26,33812.0,52.223,52.2453,52.1858,52.2155,33812.0
2018-09-20 15:00:00,70.25,70.31,70.23,70.29,29533.0,52.2081,52.2527,52.1932,52.2378,29533.0
2018-09-20 15:05:00,70.28,70.35,70.28,70.29,38643.0,52.2304,52.2824,52.2304,52.2378,38643.0
2018-09-20 15:10:00,70.29,70.33,70.28,70.28,21798.0,52.2378,52.2676,52.2304,52.2304,21798.0
2018-09-20 15:15:00,70.29,70.38,70.28,70.34,22558.0,52.2378,52.3047,52.2304,52.275,22558.0
2018-09-20 15:20:00,70.35,70.38,70.34,70.35,22188.0,52.2824,52.3047,52.275,52.2824,22188.0
2018-09-20 15:25:00,70.35,70.39,70.34,70.39,23878.0,52.2824,52.3121,52.275,52.3121,23878.0
2018-09-20 15:30:00,70.39,70.47,70.36,70.42,44725.0,52.3121,52.3716,52.2899,52.3344,44725.0
2018-09-20 15:35:00,70.42,70.44,70.38,70.44,33288.0,52.3344,52.3493,52.3047,52.3493,33288.0
2018-09-20 15:40:00,70.44,70.44,70.33,70.34,62217.0,52.3493,52.3493,52.2676,52.275,62217.0
2018-09-20 15:45:00,70.34,70.42,70.32,70.42,61013.0,52.275,52.3344,52.2601,52.3344,61013.0
2018-09-20 15:50:00,70.41,70.41,70.35,70.41,67462.0,52.327,52.327,52.2824,52.327,67462.0
2018-09-20 15:55:00,70.4,70.43,70.29,70.32,240581.0,52.3196,52.3419,52.2378,52.2601,240581.0
2018-09-21 09:30:00,70.5,70.58,70.21,70.4,1767345.0,52.3939,52.4534,52.1784,52.3196,1767345.0
2018-09-21 09:35:00,70.39,70.4,70.05,70.05,29892.0,52.3121,52.3196,52.0595,52.0595,29892.0
2018-09-21 09:40:00,70.08,70.35,70.08,70.32,40221.0,52.0818,52.2824,52.0818,52.2601,40221.0
2018-09-21 09:45:00,70.31,70.31,70.15,70.24,27242.0,52.2527,52.2527,52.1338,52.2007,27242.0
2018-09-21 09:50:00,70.26,70.5,70.26,70.45,22635.0,52.2155,52.3939,52.2155,52.3567,22635.0
2018-09-21 09:55:00,70.47,70.51,70.44,70.48,22912.0,52.3716,52.4013,52.3493,52.379,22912.0
2018-09-21 10:00:00,70.49,70.71,70.46,70.67,74386.0,52.3865,52.55,52.3642,52.5202,74386.0
2018-09-21 10:05:00,70.67,70.73,70.54,70.56,26015.0,52.5202,52.5648,52.4236,52.4385,26015.0
2018-09-21 10:10:00,70.54,70.7,70.53,70.63,20134.0,52.4236,52.5425,52.4162,52.4905,20134.0
2018-09-21 10:15:00,70.6,70.7,70.6,70.68,21165.0,52.4682,52.5425,52.4682,52.5277,21165.0
2018-09-21 10:20:00,70.66,70.74,70.63,70.69,29040.0,52.5128,52.5723,52.4905,52.5351,29040.0
2018-09-21 10:25:00,70.68,70.79,70.66,70.78,25784.0,52.5277,52.6094,52.5128,52.602,25784.0
2018-09-21 10:30:00,70.79,70.95,70.79,70.94,33025.0,52.6094,52.7283,52.6094,52.7209,33025.0
2018-09-21 10:35:00,70.93,70.93,70.81,70.84,15560.0,52.7135,52.7135,52.6243,52.6466,15560.0
2018-09-21 10:40:00,70.84,70.87,70.74,70.75,33900.0,52.6466,52.6689,52.5723,52.5797,33900.0
2018-09-21 10:45:00,70.73,70.82,70.71,70.81,18746.0,52.5648,52.6317,52.55,52.6243,18746.0
2018-09-21 10:50:00,70.8,70.86,70.68,70.85,21566.0,52.6168,52.6614,52.5277,52.654,21566.0
2018-09-21 10:55:00,70.84,70.9,70.81,70.88,13125.0,52.6466,52.6912,52.6243,52.6763,13125.0
2018-09-21 11:00:00,70.87,70.9,70.81,70.86,15573.0,52.6689,52.6912,52.6243,52.6614,15573.0
2018-09-21 11:05:00,70.85,70.85,70.74,70.75,15771.0,52.654,52.654,52.5723,52.5797,15771.0
2018-09-21 11:10:00,70.74,70.74,70.62,70.65,46473.0,52.5723,52.5723,52.4831,52.5054,46473.0
2018-09-21 11:15:00,70.64,70.68,70.57,70.65,16680.0,52.4979,52.5277,52.4459,52.5054,16680.0
2018-09-21 11:20:00,70.65,70.7,70.64,70.65,20796.0,52.5054,52.5425,52.4979,52.5054,20796.0
2018-09-21 11:25:00,70.65,70.73,70.6,70.66,12021.0,52.5054,52.5648,52.4682,52.5128,12021.0
2018-09-21 11:30:00,70.66,70.68,70.59,70.6,12828.0,52.5128,52.5277,52.4608,52.4682,12828.0
2018-09-21 11:35:00,70.59,70.62,70.5,70.59,18702.0,52.4608,52.4831,52.3939,52.4608,18702.0
2018-09-21 11:40:00,70.6,70.65,70.56,70.62,14516.0,52.4682,52.5054,52.4385,52.4831,14516.0
2018-09-21 11:45:00,70.62,70.66,70.58,70.65,17329.0,52.4831,52.5128,52.4534,52.5054,17329.0
2018-09-21 11:50:00,70.64,70.66,70.56,70.63,18358.0,52.4979,52.5128,52.4385,52.4905,18358.0
2018-09-21 11:55:00,70.6,70.7,70.56,70.68,15124.0,52.4682,52.5425,52.4385,52.5277,15124.0
2018-09-21 12:00:00,70.69,70.74,70.66,70.69,16219.0,52.5351,52.5723,52.5128,52.5351,16219.0
2018-09-21 12:05:00,70.7,70.79,70.69,70.75,18614.0,52.5425,52.6094,52.5351,52.5797,18614.0
2018-09-21 12:10:00,70.74,70.76,70.7,70.74,14577.0,52.5723,52.5871,52.5425,52.5723,14577.0
2018-09-21 12:15:00,70.76,70.81,70.74,70.79,14800.0,52.5871,52.6243,52.5723,52.6094,14800.0
2018-09-21 12:20:00,70.77,70.8,70.75,70.77,12807.0,52.5946,52.6168,52.5797,52.5946,12807.0
2018-09-21 12:25:00,70.77,70.82,70.76,70.8,20998.0,52.5946,52.6317,52.5871,52.6168,20998.0
2018-09-21 12:30:00,70.8,70.88,70.78,70.87,17043.0,52.6168,52.6763,52.602,52.6689,17043.0
2018-09-21 12:35:00,70.89,70.89,70.8,70.85,10103.0,52.6837,52.6837,52.6168,52.654,10103.0
2018-09-21 12:40:00,70.85,70.87,70.81,70.85,18651.0,52.654,52.6689,52.6243,52.654,18651.0
2018-09-21 12:45:00,70.86,70.87,70.8,70.82,7440.0,52.6614,52.6689,52.6168,52.6317,7440.0
2018-09-21 12:50:00,70.81,70.84,70.78,70.79,9927.0,52.6243,52.6466,52.602,52.6094,9927.0
2018-09-21 12:55:00,70.8,70.86,70.78,70.79,8738.0,52.6168,52.6614,52.602,52.6094,8738.0
2018-09-21 13:00:00,70.8,70.82,70.79,70.79,9547.0,52.6168,52.6317,52.6094,52.6094,9547.0
2018-09-21 13:05:00,70.8,70.84,70.79,70.81,6657.0,52.6168,52.6466,52.6094,52.6243,6657.0
2018-09-21 13:10:00,70.81,70.86,70.78,70.86,14327.0,52.6243,52.6614,52.602,52.6614,14327.0
2018-09-21 13:15:00,70.86,70.86,70.81,70.83,7349.0,52.6614,52.6614,52.6243,52.6391,7349.0
2018-09-21 13:20:00,70.84,70.87,70.84,70.84,15484.0,52.6466,52.6689,52.6466,52.6466,15484.0
2018-09-21 13:25:00,70.85,70.89,70.85,70.87,7191.0,52.654,52.6837,52.654,52.6689,7191.0
2018-09-21 13:30:00,70.86,70.86,70.8,70.83,16011.0,52.6614,52.6614,52.6168,52.6391,16011.0
2018-09-21 13:35:00,70.83,70.87,70.81,70.82,8040.0,52.6391,52.6689,52.6243,52.6317,8040.0
2018-09-21 13:40:00,70.82,70.88,70.82,70.85,9057.0,52.6317,52.6763,52.6317,52.654,9057.0
2018-09-21 13:45:00,70.87,70.92,70.86,70.89,17083.0,52.6689,52.706,52.6614,52.6837,17083.0
2018-09-21 13:50:00,70.9,70.91,70.86,70.88,12089.0,52.6912,52.6986,52.6614,52.6763,12089.0
2018-09-21 13:55:00,70.89,70.92,70.87,70.91,8370.0,52.6837,52.706,52.6689,52.6986,8370.0
2018-09-21 14:00:00,70.89,70.96,70.89,70.95,17162.0,52.6837,52.7358,52.6837,52.7283,17162.0
2018-09-21 14:05:00,70.97,70.99,70.93,70.93,14746.0,52.7432,52.7581,52.7135,52.7135,14746.0
2018-09-21 14:10:00,70.94,70.98,70.91,70.98,18796.0,52.7209,52.7506,52.6986,52.7506,18796.0
2018-09-21 14:15:00,70.97,70.99,70.92,70.97,16821.0,52.7432,52.7581,52.706,52.7432,16821.0
2018-09-21 14:20:00,70.97,71.0,70.95,71.0,19766.0,52.7432,52.7655,52.7283,52.7655,19766.0
2018-09-21 14:25:00,71.0,71.0,70.94,70.95,8002.0,52.7655,52.7655,52.7209,52.7283,8002.0
2018-09-21 14:30:00,70.95,70.98,70.94,70.96,8724.0,52.7283,52.7506,52.7209,52.7358,8724.0
2018-09-21 14:35:00,70.96,71.0,70.93,70.94,15493.0,52.7358,52.7655,52.7135,52.7209,15493.0
2018-09-21 14:40:00,70.95,71.0,70.95,70.99,15123.0,52.7283,52.7655,52.7283,52.7581,15123.0
2018-09-21 14:45:00,70.99,70.99,70.92,70.92,14296.0,52.7581,52.7581,52.706,52.706,14296.0
2018-09-21 14:50:00,70.92,71.0,70.91,71.0,22870.0,52.706,52.7655,52.6986,52.7655,22870.0
2018-09-21 14:55:00,71.0,71.01,70.91,70.92,19371.0,52.7655,52.7729,52.6986,52.706,19371.0
2018-09-21 15:00:00,70.92,70.99,70.91,70.97,22263.0,52.706,52.7581,52.6986,52.7432,22263.0
2018-09-21 15:05:00,70.98,71.01,70.95,71.0,20268.0,52.7506,52.7729,52.7283,52.7655,20268.0
2018-09-21 15:10:00,70.99,70.99,70.95,70.98,17439.0,52.7581,52.7581,52.7283,52.7506,17439.0
2018-09-21 15:15:00,70.97,70.98,70.91,70.94,24428.0,52.7432,52.7506,52.6986,52.7209,24428.0
2018-09-21 15:20:00,70.94,70.94,70.91,70.92,27450.0,52.7209,52.7209,52.6986,52.706,27450.0
2018-09-21 15:25:00,70.92,71.04,70.92,71.03,28337.0,52.706,52.7952,52.706,52.7878,28337.0
2018-09-21 15:30:00,71.02,71.03,70.96,71.03,28014.0,52.7803,52.7878,52.7358,52.7878,28014.0
2018-09-21 15:35:00,71.03,71.07,71.01,71.02,33055.0,52.7878,52.8175,52.7729,52.7803,33055.0
2018-09-21 15:40:00,71.02,71.04,70.99,70.99,43446.0,52.7803,52.7952,52.7581,52.7581,43446.0
2018-09-21 15:45:00,70.99,71.02,70.94,70.96,73174.0,52.7581,52.7803,52.7209,52.7358,73174.0
2018-09-21 15:50:00,70.95,70.96,70.88,70.88,65538.0,52.7283,52.7358,52.6763,52.6763,65538.0
2018-09-21 15:55:00,70.88,70.89,70.78,70.85,235401.0,52.6763,52.6837,52.602,52.654,235401.0
2018-09-24 09:30:00,70.71,70.87,70.61,70.82,51004.0,52.55,52.6689,52.4756,52.6317,51004.0
2018-09-24 09:35:00,70.8,70.96,70.69,70.73,16943.0,52.6168,52.7358,52.5351,52.5648,16943.0
2018-09-24 09:40:00,70.71,70.71,70.52,70.57,9882.0,52.55,52.55,52.4088,52.4459,9882.0
2018-09-24 09:45:00,70.57,70.64,70.48,70.62,14281.0,52.4459,52.4979,52.379,52.4831,14281.0
2018-09-24 09:50:00,70.62,70.65,70.57,70.6,11465.0,52.4831,52.5054,52.4459,52.4682,11465.0
2018-09-24 09:55:00,70.6,70.67,70.56,70.6,13335.0,52.4682,52.5202,52.4385,52.4682,13335.0
2018-09-24 10:00:00,70.59,70.73,70.58,70.71,16344.0,52.4608,52.5648,52.4534,52.55,16344.0
2018-09-24 10:05:00,70.72,70.75,70.63,70.73,20301.0,52.5574,52.5797,52.4905,52.5648,20301.0
2018-09-24 10:10:00,70.69,70.76,70.65,70.69,14519.0,52.5351,52.5871,52.5054,52.5351,14519.0
2018-09-24 10:15:00,70.67,70.72,70.65,70.65,13579.0,52.5202,52.5574,52.5054,52.5054,13579.0
2018-09-24 10:20:00,70.65,70.67,70.57,70.67,17702.0,52.5054,52.5202,52.4459,52.5202,17702.0
2018-09-24 10:25:00,70.66,70.68,70.58,70.6,10738.0,52.5128,52.5277,52.4534,52.4682,10738.0
2018-09-24 10:30:00,70.57,70.62,70.47,70.47,17615.0,52.4459,52.4831,52.3716,52.3716,17615.0
2018-09-24 10:35:00,70.47,70.49,70.36,70.42,29786.0,52.3716,52.3865,52.2899,52.3344,29786.0
2018-09-24 10:40:00,70.4,70.46,70.36,70.42,16087.0,52.3196,52.3642,52.2899,52.3344,16087.0
2018-09-24 10:45:00,70.44,70.48,70.4,70.46,18480.0,52.3493,52.379,52.3196,52.3642,18480.0
2018-09-24 10:50:00,70.46,70.47,70.34,70.36,8274.0,52.3642,52.3716,52.275,52.2899,8274.0
2018-09-24 10:55:00,70.36,70.39,70.33,70.36,28804.0,52.2899,52.3121,52.2676,52.2899,28804.0
2018-09-24 11:00:00,70.36,70.51,70.36,70.48,10564.0,52.2899,52.4013,52.2899,52.379,10564.0
2018-09-24 11:05:00,70.49,70.57,70.47,70.54,11892.0,52.3865,52.4459,52.3716,52.4236,11892.0
2018-09-24 11:10:00,70.56,70.57,70.46,70.46,8112.0,52.4385,52.4459,52.3642,52.3642,8112.0
2018-09-24 11:15:00,70.46,70.47,70.32,70.34,9158.0,52.3642,52.3716,52.2601,52.275,9158.0
2018-09-24 11:20:00,70.33,70.34,70.21,70.26,15083.0,52.2676,52.275,52.1784,52.2155,15083.0
2018-09-24 11:25:00,70.26,70.27,70.19,70.24,5410.0,52.2155,52.223,52.1635,52.2007,5410.0
2018-09-24 11:30:00,70.23,70.26,70.21,70.25,8077.0,52.1932,52.2155,52.1784,52.2081,8077.0
2018-09-24 11:35:00,70.24,70.26,70.21,70.26,11212.0,52.2007,52.2155,52.1784,52.2155,11212.0
2018-09-24 11:40:00,70.25,70.26,70.22,70.24,7644.0,52.2081,52.2155,52.1858,52.2007,7644.0
2018-09-24 11:45:00,70.23,70.24,70.17,70.21,8008.0,52.1932,52.2007,52.1486,52.1784,8008.0
2018-09-24 11:50:00,70.2,70.23,70.16,70.17,12642.0,52.1709,52.1932,52.1412,52.1486,12642.0
2018-09-24 11:55:00,70.17,70.19,70.12,70.12,9329.0,52.1486,52.1635,52.1115,52.1115,9329.0
2018-09-24 12:00:00,70.12,70.16,70.12,70.16,10467.0,52.1115,52.1412,52.1115,52.1412,10467.0
2018-09-24 12:05:00,70.15,70.24,70.15,70.22,12366.0,52.1338,52.2007,52.1338,52.1858,12366.0
2018-09-24 12:10:00,70.19,70.24,70.18,70.22,7721.0,52.1635,52.2007,52.1561,52.1858,7721.0
2018-09-24 12:15:00,70.22,70.23,70.18,70.18,11822.0,52.1858,52.1932,52.1561,52.1561,11822.0
2018-09-24 12:20:00,70.19,70.21,70.17,70.21,9645.0,52.1635,52.1784,52.1486,52.1784,9645.0
2018-09-24 12:25:00,70.21,70.26,70.2,70.25,16003.0,52.1784,52.2155,52.1709,52.2081,16003.0
2018-09-24 12:30:00,70.24,70.26,70.21,70.25,9404.0,52.2007,52.2155,52.1784,52.2081,9404.0
2018-09-24 12:35:00,70.25,70.25,70.14,70.16,15703.0,52.2081,52.2081,52.1264,52.1412,15703.0
2018-09-24 12:40:00,70.17,70.19,70.15,70.17,16363.0,52.1486,52.1635,52.1338,52.1486,16363.0
2018-09-24 12:45:00,70.18,70.22,70.15,70.21,12535.0,52.1561,52.1858,52.1338,52.1784,12535.0
2018-09-24 12:50:00,70.2,70.28,70.17,70.27,14433.0,52.1709,52.2304,52.1486,52.223,14433.0
2018-09-24 12:55:00,70.26,70.28,70.22,70.23,6916.0,52.2155,52.2304,52.1858,52.1932,6916.0
2018-09-24 13:00:00,70.23,70.23,70.15,70.17,27715.0,52.1932,52.1932,52.1338,52.1486,27715.0
2018-09-24 13:05:00,70.17,70.18,70.12,70.12,7941.0,52.1486,52.1561,52.1115,52.1115,7941.0
2018-09-24 13:10:00,70.13,70.14,70.08,70.08,17663.0,52.1189,52.1264,52.0818,52.0818,17663.0
2018-09-24 13:15:00,70.09,70.12,70.07,70.09,11726.0,52.0892,52.1115,52.0743,52.0892,11726.0
2018-09-24 13:20:00,70.09,70.19,70.09,70.18,12908.0,52.0892,52.1635,52.0892,52.1561,12908.0
2018-09-24 13:25:00,70.17,70.24,70.15,70.17,12560.0,52.1486,52.2007,52.1338,52.1486,12560.0
2018-09-24 13:30:00,70.17,70.23,70.13,70.22,17509.0,52.1486,52.1932,52.1189,52.1858,17509.0
2018-09-24 13:35:00,70.23,70.24,70.14,70.15,10063.0,52.1932,52.2007,52.1264,52.1338,10063.0
2018-09-24 13:40:00,70.14,70.15,70.1,70.13,13230.0,52.1264,52.1338,52.0966,52.1189,13230.0
2018-09-24 13:45:00,70.12,70.13,70.05,70.09,13999.0,52.1115,52.1189,52.0595,52.0892,13999.0
2018-09-24 13:50:00,70.09,70.1,70.07,70.07,16447.0,52.0892,52.0966,52.0743,52.0743,16447.0
2018-09-24 13:55:00,70.07,70.09,70.06,70.08,18838.0,52.0743,52.0892,52.0669,52.0818,18838.0
2018-09-24 14:00:00,70.09,70.13,70.03,70.13,12648.0,52.0892,52.1189,52.0446,52.1189,12648.0
2018-09-24 14:05:00,70.13,70.15,70.11,70.11,18290.0,52.1189,52.1338,52.1041,52.1041,18290.0
2018-09-24 14:10:00,70.12,70.18,70.11,70.17,30405.0,52.1115,52.1561,52.1041,52.1486,30405.0
2018-09-24 14:15:00,70.17,70.17,70.13,70.15,20549.0,52.1486,52.1486,52.1189,52.1338,20549.0
2018-09-24 14:20:00,70.15,70.17,70.12,70.14,12465.0,52.1338,52.1486,52.1115,52.1264,12465.0
2018-09-24 14:25:00,70.14,70.17,70.13,70.16,8635.0,52.1264,52.1486,52.1189,52.1412,8635.0
2018-09-24 14:30:00,70.16,70.17,70.14,70.15,12904.0,52.1412,52.1486,52.1264,52.1338,12904.0
2018-09-24 14:35:00,70.14,70.21,70.13,70.21,16012.0,52.1264,52.1784,52.1189,52.1784,16012.0
2018-09-24 14:40:00,70.2,70.22,70.2,70.21,13984.0,52.1709,52.1858,52.1709,52.1784,13984.0
2018-09-24 14:45:00,70.21,70.23,70.19,70.22,20272.0,52.1784,52.1932,52.1635,52.1858,20272.0
2018-09-24 14:50:00,70.22,70.24,70.21,70.23,7012.0,52.1858,52.2007,52.1784,52.1932,7012.0
2018-09-24 14:55:00,70.23,70.25,70.21,70.25,11130.0,52.1932,52.2081,52.1784,52.2081,11130.0
2018-09-24 15:00:00,70.25,70.28,70.24,70.26,21585.0,52.2081,52.2304,52.2007,52.2155,21585.0
2018-09-24 15:05:00,70.26,70.28,70.22,70.22,23911.0,52.2155,52.2304,52.1858,52.1858,23911.0
2018-09-24 15:10:00,70.22,70.31,70.21,70.31,14785.0,52.1858,52.2527,52.1784,52.2527,14785.0
2018-09-24 15:15:00,70.31,70.31,70.25,70.29,24405.0,52.2527,52.2527,52.2081,52.2378,24405.0
2018-09-24 15:20:00,70.29,70.29,70.26,70.27,19937.0,52.2378,52.2378,52.2155,52.223,19937.0
2018-09-24 15:25:00,70.27,70.28,70.26,70.28,16416.0,52.223,52.2304,52.2155,52.2304,16416.0
2018-09-24 15:30:00,70.28,70.28,70.12,70.13,32835.0,52.2304,52.2304,52.1115,52.1189,32835.0
2018-09-24 15:35:00,70.14,70.18,70.12,70.17,21360.0,52.1264,52.1561,52.1115,52.1486,21360.0
2018-09-24 15:40:00,70.17,70.18,70.13,70.14,32388.0,52.1486,52.1561,52.1189,52.1264,32388.0
2018-09-24 15:45:00,70.14,70.16,70.1,70.1,42233.0,52.1264,52.1412,52.0966,52.0966,42233.0
2018-09-24 15:50:00,70.11,70.16,70.1,70.11,54704.0,52.1041,52.1412,52.0966,52.1041,54704.0
2018-09-24 15:55:00,70.12,70.15,70.08,70.08,106522.0,52.1115,52.1338,52.0818,52.0818,106522.0
2018-09-25 09:30:00,70.16,70.31,70.01,70.23,72963.0,52.1412,52.2527,52.0297,52.1932,72963.0
2018-09-25 09:35:00,70.2,70.21,70.01,70.03,23564.0,52.1709,52.1784,52.0297,52.0446,23564.0
2018-09-25 09:40:00,70.05,70.11,70.02,70.03,50831.0,52.0595,52.1041,52.0372,52.0446,50831.0
2018-09-25 09:45:00,70.04,70.09,70.02,70.04,23141.0,52.052,52.0892,52.0372,52.052,23141.0
2018-09-25 09:50:00,70.05,70.05,69.92,69.99,72537.0,52.0595,52.0595,51.9629,52.0149,72537.0
2018-09-25 09:55:00,69.98,70.01,69.87,69.9,22826.0,52.0074,52.0297,51.9257,51.948,22826.0
2018-09-25 10:00:00,69.92,69.96,69.89,69.95,37458.0,51.9629,51.9926,51.9406,51.9851,37458.0
2018-09-25 10:05:00,69.93,70.04,69.89,70.03,43548.0,51.9703,52.052,51.9406,52.0446,43548.0
2018-09-25 10:10:00,70.04,70.07,70.0,70.01,22052.0,52.052,52.0743,52.0223,52.0297,22052.0
2018-09-25 10:15:00,70.0,70.02,69.94,69.98,22612.0,52.0223,52.0372,51.9777,52.0074,22612.0
2018-09-25 10:20:00,69.98,70.01,69.94,69.99,30026.0,52.0074,52.0297,51.9777,52.0149,30026.0
2018-09-25 10:25:00,69.98,70.07,69.97,70.05,17487.0,52.0074,52.0743,52.0,52.0595,17487.0
2018-09-25 10:30:00,70.05,70.06,70.02,70.04,19175.0,52.0595,52.0669,52.0372,52.052,19175.0
2018-09-25 10:35:00,70.05,70.08,69.95,70.06,39627.0,52.0595,52.0818,51.9851,52.0669,39627.0
2018-09-25 10:40:00,70.05,70.09,70.02,70.09,13509.0,52.0595,52.0892,52.0372,52.0892,13509.0
2018-09-25 10:45:00,70.08,70.12,70.02,70.06,29146.0,52.0818,52.1115,52.0372,52.0669,29146.0
2018-09-25 10:50:00,70.07,70.11,70.04,70.05,28332.0,52.0743,52.1041,52.052,52.0595,28332.0
2018-09-25 10:55:00,70.06,70.17,70.06,70.17,27853.0,52.0669,52.1486,52.0669,52.1486,27853.0
2018-09-25 11:00:00,70.17,70.2,70.1,70.13,21536.0,52.1486,52.1709,52.0966,52.1189,21536.0
2018-09-25 11:05:00,70.13,70.15,70.08,70.12,17515.0,52.1189,52.1338,52.0818,52.1115,17515.0
2018-09-25 11:10:00,70.11,70.14,70.06,70.08,18060.0,52.1041,52.1264,52.0669,52.0818,18060.0
2018-09-25 11:15:00,70.09,70.09,70.0,70.02,28706.0,52.0892,52.0892,52.0223,52.0372,28706.0
2018-09-25 11:20:00,70.02,70.03,69.94,69.96,40226.0,52.0372,52.0446,51.9777,51.9926,40226.0
2018-09-25 11:25:00,69.96,69.96,69.89,69.92,24448.0,51.9926,51.9926,51.9406,51.9629,24448.0
2018-09-25 11:30:00,69.93,69.94,69.89,69.92,40407.0,51.9703,51.9777,51.9406,51.9629,40407.0
2018-09-25 11:35:00,69.93,69.93,69.88,69.88,37121.0,51.9703,51.9703,51.9331,51.9331,37121.0
2018-09-25 11:40:00,69.89,69.9,69.79,69.81,17799.0,51.9406,51.948,51.8662,51.8811,17799.0
2018-09-25 11:45:00,69.8,69.83,69.7,69.75,20741.0,51.8737,51.896,51.7994,51.8365,20741.0
2018-09-25 11:50:00,69.75,69.78,69.71,69.78,16796.0,51.8365,51.8588,51.8068,51.8588,16796.0
2018-09-25 11:55:00,69.77,69.8,69.74,69.77,20822.0,51.8514,51.8737,51.8291,51.8514,20822.0
2018-09-25 12:00:00,69.78,69.78,69.71,69.73,10021.0,51.8588,51.8588,51.8068,51.8217,10021.0
2018-09-25 12:05:00,69.73,69.73,69.6,69.61,30122.0,51.8217,51.8217,51.725,51.7325,30122.0
2018-09-25 12:10:00,69.61,69.62,69.55,69.57,15748.0,51.7325,51.7399,51.6879,51.7027,15748.0
2018-09-25 12:15:00,69.56,69.61,69.53,69.6,13468.0,51.6953,51.7325,51.673,51.725,13468.0
2018-09-25 12:20:00,69.59,69.62,69.53,69.54,16057.0,51.7176,51.7399,51.673,51.6804,16057.0
2018-09-25 12:25:00,69.54,69.57,69.52,69.56,11427.0,51.6804,51.7027,51.6656,51.6953,11427.0
2018-09-25 12:30:00,69.55,69.61,69.54,69.57,15803.0,51.6879,51.7325,51.6804,51.7027,15803.0
2018-09-25 12:35:00,69.55,69.56,69.52,69.54,11646.0,51.6879,51.6953,51.6656,51.6804,11646.0
2018-09-25 12:40:00,69.53,69.57,69.52,69.52,11257.0,51.673,51.7027,51.6656,51.6656,11257.0
2018-09-25 12:45:00,69.53,69.58,69.52,69.54,10677.0,51.673,51.7102,51.6656,51.6804,10677.0
2018-09-25 12:50:00,69.54,69.58,69.53,69.56,28501.0,51.6804,51.7102,51.673,51.6953,28501.0
2018-09-25 12:55:00,69.57,69.63,69.54,69.59,18961.0,51.7027,51.7473,51.6804,51.7176,18961.0
2018-09-25 13:00:00,69.59,69.64,69.58,69.61,37306.0,51.7176,51.7548,51.7102,51.7325,37306.0
2018-09-25 13:05:00,69.6,69.65,69.57,69.64,12499.0,51.725,51.7622,51.7027,51.7548,12499.0
2018-09-25 13:10:00,69.64,69.7,69.63,69.67,15806.0,51.7548,51.7994,51.7473,51.7771,15806.0
2018-09-25 13:15:00,69.67,69.7,69.64,69.69,9074.0,51.7771,51.7994,51.7548,51.7919,9074.0
2018-09-25 13:20:00,69.68,69.7,69.67,69.69,14001.0,51.7845,51.7994,51.7771,51.7919,14001.0
2018-09-25 13:25:00,69.69,69.73,69.68,69.71,14670.0,51.7919,51.8217,51.7845,51.8068,14670.0
2018-09-25 13:30:00,69.72,69.74,69.67,69.7,28508.0,51.8142,51.8291,51.7771,51.7994,28508.0
2018-09-25 13:35:00,69.7,69.71,69.67,69.7,13152.0,51.7994,51.8068,51.7771,51.7994,13152.0
2018-09-25 13:40:00,69.7,69.74,69.69,69.7,12088.0,51.7994,51.8291,51.7919,51.7994,12088.0
2018-09-25 13:45:00,69.71,69.81,69.7,69.79,23833.0,51.8068,51.8811,51.7994,51.8662,23833.0
2018-09-25 13:50:00,69.78,69.84,69.77,69.83,7895.0,51.8588,51.9034,51.8514,51.896,7895.0
2018-09-25 13:55:00,69.84,69.89,69.8,69.89,12326.0,51.9034,51.9406,51.8737,51.9406,12326.0
2018-09-25 14:00:00,69.89,69.89,69.82,69.86,24693.0,51.9406,51.9406,51.8885,51.9183,24693.0
2018-09-25 14:05:00,69.86,69.9,69.86,69.87,11535.0,51.9183,51.948,51.9183,51.9257,11535.0
2018-09-25 14:10:00,69.88,69.89,69.85,69.87,13027.0,51.9331,51.9406,51.9108,51.9257,13027.0
2018-09-25 14:15:00,69.87,69.91,69.85,69.91,65173.0,51.9257,51.9554,51.9108,51.9554,65173.0
2018-09-25 14:20:00,69.89,69.91,69.84,69.86,21967.0,51.9406,51.9554,51.9034,51.9183,21967.0
2018-09-25 14:25:00,69.85,69.86,69.79,69.82,16583.0,51.9108,51.9183,51.8662,51.8885,16583.0
2018-09-25 14:30:00,69.8,69.81,69.76,69.77,18428.0,51.8737,51.8811,51.8439,51.8514,18428.0
2018-09-25 14:35:00,69.77,69.79,69.74,69.76,21138.0,51.8514,51.8662,51.8291,51.8439,21138.0
2018-09-25 14:40:00,69.76,69.77,69.71,69.72,14293.0,51.8439,51.8514,51.8068,51.8142,14293.0
2018-09-25 14:45:00,69.72,69.73,69.68,69.68,18691.0,51.8142,51.8217,51.7845,51.7845,18691.0
2018-09-25 14:50:00,69.69,69.69,69.62,69.65,23626.0,51.7919,51.7919,51.7399,51.7622,23626.0
2018-09-25 14:55:00,69.65,69.67,69.61,69.61,20846.0,51.7622,51.7771,51.7325,51.7325,20846.0
2018-09-25 15:00:00,69.62,69.64,69.58,69.62,28972.0,51.7399,51.7548,51.7102,51.7399,28972.0
2018-09-25 15:05:00,69.61,69.62,69.58,69.59,20735.0,51.7325,51.7399,51.7102,51.7176,20735.0
2018-09-25 15:10:00,69.59,69.59,69.53,69.55,41909.0,51.7176,51.7176,51.673,51.6879,41909.0
2018-09-25 15:15:00,69.54,69.55,69.53,69.53,24793.0,51.6804,51.6879,51.673,51.673,24793.0
2018-09-25 15:20:00,69.54,69.55,69.49,69.53,43367.0,51.6804,51.6879,51.6433,51.673,43367.0
2018-09-25 15:25:00,69.52,69.53,69.5,69.52,27070.0,51.6656,51.673,51.6507,51.6656,27070.0
2018-09-25 15:30:00,69.52,69.65,69.51,69.61,29506.0,51.6656,51.7622,51.6582,51.7325,29506.0
2018-09-25 15:35:00,69.61,69.64,69.51,69.52,52361.0,51.7325,51.7548,51.6582,51.6656,52361.0
2018-09-25 15:40:00,69.51,69.51,69.45,69.49,78325.0,51.6582,51.6582,51.6136,51.6433,78325.0
2018-09-25 15:45:00,69.49,69.51,69.43,69.51,133944.0,51.6433,51.6582,51.5987,51.6582,133944.0
2018-09-25 15:50:00,69.5,69.51,69.48,69.5,143468.0,51.6507,51.6582,51.6359,51.6507,143468.0
2018-09-25 15:55:00,69.5,69.59,69.48,69.57,313710.0,51.6507,51.7176,51.6359,51.7027,313710.0
2018-09-26 09:30:00,69.76,69.84,69.55,69.58,45917.0,51.8439,51.9034,51.6879,51.7102,45917.0
2018-09-26 09:35:00,69.6,69.84,69.59,69.79,32006.0,51.725,51.9034,51.7176,51.8662,32006.0
2018-09-26 09:40:00,69.78,69.81,69.65,69.72,23782.0,51.8588,51.8811,51.7622,51.8142,23782.0
2018-09-26 09:45:00,69.7,69.73,69.59,69.61,18843.0,51.7994,51.8217,51.7176,51.7325,18843.0
2018-09-26 09:50:00,69.64,69.85,69.62,69.8,28599.0,51.7548,51.9108,51.7399,51.8737,28599.0
2018-09-26 09:55:00,69.8,69.8,69.68,69.69,26100.0,51.8737,51.8737,51.7845,51.7919,26100.0
2018-09-26 10:00:00,69.7,69.77,69.68,69.71,36890.0,51.7994,51.8514,51.7845,51.8068,36890.0
2018-09-26 10:05:00,69.71,69.87,69.7,69.84,37472.0,51.8068,51.9257,51.7994,51.9034,37472.0
2018-09-26 10:10:00,69.83,69.99,69.77,69.98,42384.0,51.896,52.0149,51.8514,52.0074,42384.0
2018-09-26 10:15:00,69.98,70.01,69.82,69.82,23015.0,52.0074,52.0297,51.8885,51.8885,23015.0
2018-09-26 10:20:00,69.82,69.83,69.66,69.67,20660.0,51.8885,51.896,51.7696,51.7771,20660.0
2018-09-26 10:25:00,69.66,69.74,69.63,69.72,17278.0,51.7696,51.8291,51.7473,51.8142,17278.0
2018-09-26 10:30:00,69.74,69.74,69.61,69.63,11842.0,51.8291,51.8291,51.7325,51.7473,11842.0
2018-09-26 10:35:00,69.61,69.7,69.58,69.65,41399.0,51.7325,51.7994,51.7102,51.7622,41399.0
2018-09-26 10:40:00,69.65,69.66,69.51,69.53,26972.0,51.7622,51.7696,51.6582,51.673,26972.0
2018-09-26 10:45:00,69.53,69.54,69.41,69.48,25632.0,51.673,51.6804,51.5838,51.6359,25632.0
2018-09-26 10:50:00,69.47,69.53,69.4,69.41,23705.0,51.6284,51.673,51.5764,51.5838,23705.0
2018-09-26 10:55:00,69.42,69.48,69.39,69.42,21147.0,51.5913,51.6359,51.569,51.5913,21147.0
2018-09-26 11:00:00,69.42,69.52,69.41,69.52,18518.0,51.5913,51.6656,51.5838,51.6656,18518.0
2018-09-26 11:05:00,69.52,69.56,69.48,69.56,17241.0,51.6656,51.6953,51.6359,51.6953,17241.0
2018-09-26 11:10:00,69.54,69.54,69.49,69.51,11766.0,51.6804,51.6804,51.6433,51.6582,11766.0
2018-09-26 11:15:00,69.52,69.52,69.47,69.51,14116.0,51.6656,51.6656,51.6284,51.6582,14116.0
2018-09-26 11:20:00,69.51,69.53,69.5,69.51,13870.0,51.6582,51.673,51.6507,51.6582,13870.0
2018-09-26 11:25:00,69.5,69.51,69.47,69.49,12877.0,51.6507,51.6582,51.6284,51.6433,12877.0
2018-09-26 11:30:00,69.48,69.55,69.47,69.49,22515.0,51.6359,51.6879,51.6284,51.6433,22515.0
2018-09-26 11:35:00,69.49,69.49,69.41,69.49,40681.0,51.6433,51.6433,51.5838,51.6433,40681.0
2018-09-26 11:40:00,69.49,69.6,69.49,69.58,17458.0,51.6433,51.725,51.6433,51.7102,17458.0
2018-09-26 11:45:00,69.6,69.6,69.5,69.52,17066.0,51.725,51.725,51.6507,51.6656,17066.0
2018-09-26 11:50:00,69.52,69.52,69.46,69.46,20670.0,51.6656,51.6656,51.621,51.621,20670.0
2018-09-26 11:55:00,69.46,69.47,69.34,69.35,28597.0,51.621,51.6284,51.5318,51.5392,28597.0
2018-09-26 12:00:00,69.36,69.38,69.34,69.36,23876.0,51.5467,51.5615,51.5318,51.5467,23876.0
2018-09-26 12:05:00,69.36,69.43,69.33,69.4,29637.0,51.5467,51.5987,51.5244,51.5764,29637.0
2018-09-26 12:10:00,69.39,69.4,69.34,69.38,13048.0,51.569,51.5764,51.5318,51.5615,13048.0
2018-09-26 12:15:00,69.38,69.4,69.32,69.34,13854.0,51.5615,51.5764,51.5169,51.5318,13854.0
2018-09-26 12:20:00,69.33,69.37,69.31,69.37,16201.0,51.5244,51.5541,51.5095,51.5541,16201.0
2018-09-26 12:25:00,69.34,69.38,69.31,69.32,18787.0,51.5318,51.5615,51.5095,51.5169,18787.0
2018-09-26 12:30:00,69.32,69.38,69.32,69.38,11701.0,51.5169,51.5615,51.5169,51.5615,11701.0
2018-09-26 12:35:00,69.38,69.41,69.36,69.36,11818.0,51.5615,51.5838,51.5467,51.5467,11818.0
2018-09-26 12:40:00,69.37,69.38,69.33,69.34,9048.0,51.5541,51.5615,51.5244,51.5318,9048.0
2018-09-26 12:45:00,69.34,69.37,69.33,69.35,16092.0,51.5318,51.5541,51.5244,51.5392,16092.0
2018-09-26 12:50:00,69.35,69.39,69.35,69.38,9747.0,51.5392,51.569,51.5392,51.5615,9747.0
2018-09-26 12:55:00,69.38,69.39,69.33,69.34,9073.0,51.5615,51.569,51.5244,51.5318,9073.0
2018-09-26 13:00:00,69.35,69.36,69.31,69.32,13278.0,51.5392,51.5467,51.5095,51.5169,13278.0
2018-09-26 13:05:00,69.32,69.33,69.3,69.32,8986.0,51.5169,51.5244,51.5021,51.5169,8986.0
2018-09-26 13:10:00,69.33,69.34,69.27,69.27,19401.0,51.5244,51.5318,51.4798,51.4798,19401.0
2018-09-26 13:15:00,69.27,69.36,69.25,69.36,16730.0,51.4798,51.5467,51.4649,51.5467,16730.0
2018-09-26 13:20:00,69.36,69.39,69.32,69.32,10717.0,51.5467,51.569,51.5169,51.5169,10717.0
2018-09-26 13:25:00,69.33,69.34,69.28,69.28,17170.0,51.5244,51.5318,51.4872,51.4872,17170.0
2018-09-26 13:30:00,69.28,69.33,69.26,69.31,16715.0,51.4872,51.5244,51.4724,51.5095,16715.0
2018-09-26 13:35:00,69.32,69.36,69.3,69.36,14853.0,51.5169,51.5467,51.5021,51.5467,14853.0
2018-09-26 13:40:00,69.36,69.38,69.33,69.33,12583.0,51.5467,51.5615,51.5244,51.5244,12583.0
2018-09-26 13:45:00,69.34,69.34,69.28,69.28,18603.0,51.5318,51.5318,51.4872,51.4872,18603.0
2018-09-26 13:50:00,69.28,69.28,69.24,69.25,10892.0,51.4872,51.4872,51.4575,51.4649,10892.0
2018-09-26 13:55:00,69.25,69.31,69.21,69.24,26244.0,51.4649,51.5095,51.4352,51.4575,26244.0
2018-09-26 14:00:00,69.26,69.56,69.25,69.38,34811.0,51.4724,51.6953,51.4649,51.5615,34811.0
2018-09-26 14:05:00,69.38,69.43,69.26,69.31,32133.0,51.5615,51.5987,51.4724,51.5095,32133.0
2018-09-26 14:10:00,69.31,69.33,69.21,69.23,19421.0,51.5095,51.5244,51.4352,51.4501,19421.0
2018-09-26 14:15:00,69.23,69.34,69.21,69.33,29483.0,51.4501,51.5318,51.4352,51.5244,29483.0
2018-09-26 14:20:00,69.34,69.38,69.29,69.3,24093.0,51.5318,51.5615,51.4947,51.5021,24093.0
2018-09-26 14:25:00,69.31,69.31,69.23,69.26,16846.0,51.5095,51.5095,51.4501,51.4724,16846.0
2018-09-26 14:30:00,69.26,69.32,69.22,69.22,18841.0,51.4724,51.5169,51.4426,51.4426,18841.0
2018-09-26 14:35:00,69.23,69.27,69.16,69.18,26243.0,51.4501,51.4798,51.398,51.4129,26243.0
2018-09-26 14:40:00,69.18,69.2,69.12,69.15,30921.0,51.4129,51.4278,51.3683,51.3906,30921.0
2018-09-26 14:45:00,69.15,69.16,69.1,69.1,26821.0,51.3906,51.398,51.3535,51.3535,26821.0
2018-09-26 14:50:00,69.09,69.1,69.04,69.09,23681.0,51.346,51.3535,51.3089,51.346,23681.0
2018-09-26 14:55:00,69.09,69.16,69.03,69.16,35538.0,51.346,51.398,51.3014,51.398,35538.0
2018-09-26 15:00:00,69.15,69.22,69.13,69.13,21587.0,51.3906,51.4426,51.3757,51.3757,21587.0
2018-09-26 15:05:00,69.14,69.24,69.14,69.22,13599.0,51.3832,51.4575,51.3832,51.4426,13599.0
2018-09-26 15:10:00,69.22,69.23,69.18,69.19,25618.0,51.4426,51.4501,51.4129,51.4203,25618.0
2018-09-26 15:15:00,69.19,69.22,69.14,69.17,18103.0,51.4203,51.4426,51.3832,51.4055,18103.0
2018-09-26 15:20:00,69.18,69.19,69.14,69.15,23606.0,51.4129,51.4203,51.3832,51.3906,23606.0
2018-09-26 15:25:00,69.15,69.15,69.1,69.11,30712.0,51.3906,51.3906,51.3535,51.3609,30712.0
2018-09-26 15:30:00,69.11,69.12,69.0,69.03,58272.0,51.3609,51.3683,51.2791,51.3014,58272.0
2018-09-26 15:35:00,69.02,69.05,68.97,68.98,51437.0,51.294,51.3163,51.2568,51.2643,51437.0
2018-09-26 15:40:00,68.98,69.04,68.95,68.96,48933.0,51.2643,51.3089,51.242,51.2494,48933.0
2018-09-26 15:45:00,68.95,68.96,68.84,68.89,88578.0,51.242,51.2494,51.1602,51.1974,88578.0
2018-09-26 15:50:00,68.88,68.92,68.75,68.77,77371.0,51.19,51.2197,51.0933,51.1082,77371.0
2018-09-26 15:55:00,68.75,68.82,68.72,68.81,242392.0,51.0933,51.1454,51.071,51.1379,242392.0
2018-09-27 09:30:00,68.84,68.84,68.56,68.62,75269.0,51.1602,51.1602,50.9521,50.9967,75269.0
2018-09-27 09:35:00,68.65,68.7,68.57,68.65,76068.0,51.019,51.0562,50.9596,51.019,76068.0
2018-09-27 09:40:00,68.65,68.86,68.62,68.82,150699.0,51.019,51.1751,50.9967,51.1454,150699.0
2018-09-27 09:45:00,68.84,68.91,68.78,68.83,46693.0,51.1602,51.2122,51.1156,51.1528,46693.0
2018-09-27 09:50:00,68.83,68.83,68.66,68.68,32834.0,51.1528,51.1528,51.0265,51.0413,32834.0
2018-09-27 09:55:00,68.66,68.87,68.66,68.86,471208.0,51.0265,51.1825,51.0265,51.1751,471208.0
2018-09-27 10:00:00,68.86,69.09,68.78,69.06,140773.0,51.1751,51.346,51.1156,51.3237,140773.0
2018-09-27 10:05:00,69.06,69.13,69.01,69.04,49224.0,51.3237,51.3757,51.2866,51.3089,49224.0
2018-09-27 10:10:00,69.03,69.18,68.98,69.18,40170.0,51.3014,51.4129,51.2643,51.4129,40170.0
2018-09-27 10:15:00,69.16,69.34,69.07,69.29,75563.0,51.398,51.5318,51.3312,51.4947,75563.0
2018-09-27 10:20:00,69.29,69.31,69.08,69.21,42503.0,51.4947,51.5095,51.3386,51.4352,42503.0
2018-09-27 10:25:00,69.2,69.25,69.13,69.25,30875.0,51.4278,51.4649,51.3757,51.4649,30875.0
2018-09-27 10:30:00,69.25,69.28,69.17,69.2,57533.0,51.4649,51.4872,51.4055,51.4278,57533.0
2018-09-27 10:35:00,69.2,69.26,69.15,69.15,31856.0,51.4278,51.4724,51.3906,51.3906,31856.0
2018-09-27 10:40:00,69.15,69.23,69.11,69.11,38988.0,51.3906,51.4501,51.3609,51.3609,38988.0
2018-09-27 10:45:00,69.12,69.16,69.06,69.15,40999.0,51.3683,51.398,51.3237,51.3906,40999.0
2018-09-27 10:50:00,69.14,69.2,69.08,69.12,37183.0,51.3832,51.4278,51.3386,51.3683,37183.0
2018-09-27 10:55:00,69.12,69.12,69.03,69.08,19167.0,51.3683,51.3683,51.3014,51.3386,19167.0
2018-09-27 11:00:00,69.07,69.12,69.03,69.11,41923.0,51.3312,51.3683,51.3014,51.3609,41923.0
2018-09-27 11:05:00,69.11,69.11,69.02,69.02,25977.0,51.3609,51.3609,51.294,51.294,25977.0
2018-09-27 11:10:00,69.01,69.09,69.01,69.04,24634.0,51.2866,51.346,51.2866,51.3089,24634.0
2018-09-27 11:15:00,69.04,69.1,69.01,69.09,26433.0,51.3089,51.3535,51.2866,51.346,26433.0
2018-09-27 11:20:00,69.09,69.14,69.04,69.04,27856.0,51.346,51.3832,51.3089,51.3089,27856.0
2018-09-27 11:25:00,69.05,69.09,69.02,69.05,29553.0,51.3163,51.346,51.294,51.3163,29553.0
2018-09-27 11:30:00,69.05,69.09,69.01,69.09,51451.0,51.3163,51.346,51.2866,51.346,51451.0
2018-09-27 11:35:00,69.09,69.11,69.05,69.07,30879.0,51.346,51.3609,51.3163,51.3312,30879.0
2018-09-27 11:40:00,69.07,69.12,69.02,69.1,49424.0,51.3312,51.3683,51.294,51.3535,49424.0
2018-09-27 11:45:00,69.09,69.12,69.05,69.06,22177.0,51.346,51.3683,51.3163,51.3237,22177.0
2018-09-27 11:50:00,69.07,69.1,69.06,69.08,21952.0,51.3312,51.3535,51.3237,51.3386,21952.0
2018-09-27 11:55:00,69.07,69.17,69.07,69.17,26337.0,51.3312,51.4055,51.3312,51.4055,26337.0
2018-09-27 12:00:00,69.18,69.33,69.18,69.32,33543.0,51.4129,51.5244,51.4129,51.5169,33543.0
2018-09-27 12:05:00,69.32,69.38,69.3,69.35,27363.0,51.5169,51.5615,51.5021,51.5392,27363.0
2018-09-27 12:10:00,69.35,69.44,69.35,69.44,35798.0,51.5392,51.6061,51.5392,51.6061,35798.0
2018-09-27 12:15:00,69.43,69.49,69.35,69.48,19298.0,51.5987,51.6433,51.5392,51.6359,19298.0
2018-09-27 12:20:00,69.48,69.48,69.36,69.37,21673.0,51.6359,51.6359,51.5467,51.5541,21673.0
2018-09-27 12:25:00,69.37,69.39,69.33,69.38,20211.0,51.5541,51.569,51.5244,51.5615,20211.0
2018-09-27 12:30:00,69.38,69.4,69.33,69.38,17737.0,51.5615,51.5764,51.5244,51.5615,17737.0
2018-09-27 12:35:00,69.38,69.39,69.32,69.33,28969.0,51.5615,51.569,51.5169,51.5244,28969.0
2018-09-27 12:40:00,69.34,69.37,69.29,69.29,19539.0,51.5318,51.5541,51.4947,51.4947,19539.0
2018-09-27 12:45:00,69.29,69.37,69.29,69.33,19256.0,51.4947,51.5541,51.4947,51.5244,19256.0
2018-09-27 12:50:00,69.32,69.33,69.3,69.31,24855.0,51.5169,51.5244,51.5021,51.5095,24855.0
2018-09-27 12:55:00,69.32,69.34,69.29,69.29,18393.0,51.5169,51.5318,51.4947,51.4947,18393.0
2018-09-27 13:00:00,69.29,69.33,69.26,69.27,22486.0,51.4947,51.5244,51.4724,51.4798,22486.0
2018-09-27 13:05:00,69.26,69.28,69.23,69.23,14982.0,51.4724,51.4872,51.4501,51.4501,14982.0
2018-09-27 13:10:00,69.23,69.27,69.22,69.26,21283.0,51.4501,51.4798,51.4426,51.4724,21283.0
2018-09-27 13:15:00,69.27,69.28,69.21,69.21,14827.0,51.4798,51.4872,51.4352,51.4352,14827.0
2018-09-27 13:20:00,69.21,69.26,69.21,69.25,19309.0,51.4352,51.4724,51.4352,51.4649,19309.0
2018-09-27 13:25:00,69.24,69.27,69.22,69.22,18821.0,51.4575,51.4798,51.4426,51.4426,18821.0
2018-09-27 13:30:00,69.22,69.25,69.18,69.22,21952.0,51.4426,51.4649,51.4129,51.4426,21952.0
2018-09-27 13:35:00,69.22,69.26,69.19,69.25,14810.0,51.4426,51.4724,51.4203,51.4649,14810.0
2018-09-27 13:40:00,69.25,69.26,69.23,69.25,12696.0,51.4649,51.4724,51.4501,51.4649,12696.0
2018-09-27 13:45:00,69.24,69.28,69.22,69.25,16880.0,51.4575,51.4872,51.4426,51.4649,16880.0
2018-09-27 13:50:00,69.25,69.31,69.25,69.31,11185.0,51.4649,51.5095,51.4649,51.5095,11185.0
2018-09-27 13:55:00,69.31,69.31,69.2,69.22,18534.0,51.5095,51.5095,51.4278,51.4426,18534.0
2018-09-27 14:00:00,69.22,69.24,69.18,69.22,20446.0,51.4426,51.4575,51.4129,51.4426,20446.0
2018-09-27 14:05:00,69.22,69.27,69.21,69.23,26267.0,51.4426,51.4798,51.4352,51.4501,26267.0
2018-09-27 14:10:00,69.23,69.27,69.21,69.25,15857.0,51.4501,51.4798,51.4352,51.4649,15857.0
2018-09-27 14:15:00,69.24,69.26,69.2,69.23,19993.0,51.4575,51.4724,51.4278,51.4501,19993.0
2018-09-27 14:20:00,69.23,69.26,69.2,69.23,27803.0,51.4501,51.4724,51.4278,51.4501,27803.0
2018-09-27 14:25:00,69.22,69.23,69.19,69.2,16557.0,51.4426,51.4501,51.4203,51.4278,16557.0
2018-09-27 14:30:00,69.19,69.23,69.19,69.23,20428.0,51.4203,51.4501,51.4203,51.4501,20428.0
2018-09-27 14:35:00,69.23,69.24,69.21,69.24,14011.0,51.4501,51.4575,51.4352,51.4575,14011.0
2018-09-27 14:40:00,69.23,69.26,69.22,69.22,14887.0,51.4501,51.4724,51.4426,51.4426,14887.0
2018-09-27 14:45:00,69.23,69.24,69.2,69.24,15584.0,51.4501,51.4575,51.4278,51.4575,15584.0
2018-09-27 14:50:00,69.23,69.23,69.17,69.17,16155.0,51.4501,51.4501,51.4055,51.4055,16155.0
2018-09-27 14:55:00,69.18,69.18,69.12,69.14,23224.0,51.4129,51.4129,51.3683,51.3832,23224.0
2018-09-27 15:00:00,69.13,69.13,69.06,69.07,18598.0,51.3757,51.3757,51.3237,51.3312,18598.0
2018-09-27 15:05:00,69.07,69.07,68.97,68.97,24232.0,51.3312,51.3312,51.2568,51.2568,24232.0
2018-09-27 15:10:00,68.97,69.03,68.93,68.98,27335.0,51.2568,51.3014,51.2271,51.2643,27335.0
2018-09-27 15:15:00,68.98,69.01,68.96,69.01,26318.0,51.2643,51.2866,51.2494,51.2866,26318.0
2018-09-27 15:20:00,69.0,69.06,68.99,69.04,36026.0,51.2791,51.3237,51.2717,51.3089,36026.0
2018-09-27 15:25:00,69.04,69.05,68.97,68.98,27031.0,51.3089,51.3163,51.2568,51.2643,27031.0
2018-09-27 15:30:00,68.97,68.99,68.94,68.98,34193.0,51.2568,51.2717,51.2345,51.2643,34193.0
2018-09-27 15:35:00,68.97,68.99,68.93,68.94,89031.0,51.2568,51.2717,51.2271,51.2345,89031.0
2018-09-27 15:40:00,68.94,68.99,68.93,68.95,42493.0,51.2345,51.2717,51.2271,51.242,42493.0
2018-09-27 15:45:00,68.95,69.06,68.94,69.06,83391.0,51.242,51.3237,51.2345,51.3237,83391.0
2018-09-27 15:50:00,69.06,69.06,69.0,69.05,122882.0,51.3237,51.3237,51.2791,51.3163,122882.0
2018-09-27 15:55:00,69.05,69.15,69.05,69.15,196705.0,51.3163,51.3906,51.3163,51.3906,196705.0
2018-09-28 09:30:00,69.19,69.57,69.14,69.51,260120.0,51.4203,51.7027,51.3832,51.6582,260120.0
2018-09-28 09:35:00,69.57,69.76,69.55,69.63,24570.0,51.7027,51.8439,51.6879,51.7473,24570.0
2018-09-28 09:40:00,69.6,69.69,69.54,69.55,29488.0,51.725,51.7919,51.6804,51.6879,29488.0
2018-09-28 09:45:00,69.55,69.77,69.55,69.77,21386.0,51.6879,51.8514,51.6879,51.8514,21386.0
2018-09-28 09:50:00,69.77,69.87,69.71,69.84,44100.0,51.8514,51.9257,51.8068,51.9034,44100.0
2018-09-28 09:55:00,69.85,69.93,69.81,69.81,35261.0,51.9108,51.9703,51.8811,51.8811,35261.0
2018-09-28 10:00:00,69.8,69.94,69.79,69.91,33844.0,51.8737,51.9777,51.8662,51.9554,33844.0
2018-09-28 10:05:00,69.92,69.96,69.87,69.89,13626.0,51.9629,51.9926,51.9257,51.9406,13626.0
2018-09-28 10:10:00,69.9,69.96,69.89,69.93,11449.0,51.948,51.9926,51.9406,51.9703,11449.0
2018-09-28 10:15:00,69.94,69.94,69.8,69.83,10966.0,51.9777,51.9777,51.8737,51.896,10966.0
2018-09-28 10:20:00,69.82,69.94,69.82,69.89,9495.0,51.8885,51.9777,51.8885,51.9406,9495.0
2018-09-28 10:25:00,69.89,69.95,69.87,69.94,8473.0,51.9406,51.9851,51.9257,51.9777,8473.0
2018-09-28 10:30:00,69.94,70.07,69.93,70.02,25558.0,51.9777,52.0743,51.9703,52.0372,25558.0
2018-09-28 10:35:00,70.01,70.08,69.99,70.04,17475.0,52.0297,52.0818,52.0149,52.052,17475.0
2018-09-28 10:40:00,70.03,70.04,70.0,70.02,12503.0,52.0446,52.052,52.0223,52.0372,12503.0
2018-09-28 10:45:00,70.02,70.1,70.01,70.08,10509.0,52.0372,52.0966,52.0297,52.0818,10509.0
2018-09-28 10:50:00,70.08,70.16,70.03,70.05,23127.0,52.0818,52.1412,52.0446,52.0595,23127.0
2018-09-28 10:55:00,70.03,70.1,69.99,70.0,13533.0,52.0446,52.0966,52.0149,52.0223,13533.0
2018-09-28 11:00:00,70.02,70.07,69.98,70.02,8280.0,52.0372,52.0743,52.0074,52.0372,8280.0
2018-09-28 11:05:00,70.04,70.08,69.95,69.95,21688.0,52.052,52.0818,51.9851,51.9851,21688.0
2018-09-28 11:10:00,69.94,69.96,69.83,69.83,20785.0,51.9777,51.9926,51.896,51.896,20785.0
2018-09-28 11:15:00,69.85,69.86,69.8,69.85,11786.0,51.9108,51.9183,51.8737,51.9108,11786.0
2018-09-28 11:20:00,69.84,69.97,69.82,69.96,11199.0,51.9034,52.0,51.8885,51.9926,11199.0
2018-09-28 11:25:00,69.96,70.04,69.95,70.02,9642.0,51.9926,52.052,51.9851,52.0372,9642.0
2018-09-28 11:30:00,70.02,70.07,70.01,70.06,11490.0,52.0372,52.0743,52.0297,52.0669,11490.0
2018-09-28 11:35:00,70.06,70.09,70.02,70.06,13230.0,52.0669,52.0892,52.0372,52.0669,13230.0
2018-09-28 11:40:00,70.06,70.08,70.02,70.05,11288.0,52.0669,52.0818,52.0372,52.0595,11288.0
2018-09-28 11:45:00,70.04,70.07,70.0,70.05,12439.0,52.052,52.0743,52.0223,52.0595,12439.0
2018-09-28 11:50:00,70.04,70.07,70.0,70.06,11411.0,52.052,52.0743,52.0223,52.0669,11411.0
2018-09-28 11:55:00,70.06,70.1,70.03,70.08,11498.0,52.0669,52.0966,52.0446,52.0818,11498.0
2018-09-28 12:00:00,70.09,70.15,70.09,70.12,14808.0,52.0892,52.1338,52.0892,52.1115,14808.0
2018-09-28 12:05:00,70.12,70.13,70.04,70.04,16410.0,52.1115,52.1189,52.052,52.052,16410.0
2018-09-28 12:10:00,70.04,70.06,69.93,69.96,44227.0,52.052,52.0669,51.9703,51.9926,44227.0
2018-09-28 12:15:00,69.97,70.01,69.94,69.95,21737.0,52.0,52.0297,51.9777,51.9851,21737.0
2018-09-28 12:20:00,69.97,70.05,69.95,70.02,11143.0,52.0,52.0595,51.9851,52.0372,11143.0
2018-09-28 12:25:00,70.02,70.04,70.0,70.03,8302.0,52.0372,52.052,52.0223,52.0446,8302.0
2018-09-28 12:30:00,70.04,70.04,69.99,70.0,10583.0,52.052,52.052,52.0149,52.0223,10583.0
2018-09-28 12:35:00,70.01,70.05,69.99,70.0,13530.0,52.0297,52.0595,52.0149,52.0223,13530.0
2018-09-28 12:40:00,70.0,70.03,69.99,70.03,36474.0,52.0223,52.0446,52.0149,52.0446,36474.0
2018-09-28 12:45:00,70.04,70.09,70.01,70.06,27920.0,52.052,52.0892,52.0297,52.0669,27920.0
2018-09-28 12:50:00,70.06,70.07,70.02,70.05,8224.0,52.0669,52.0743,52.0372,52.0595,8224.0
2018-09-28 12:55:00,70.06,70.09,70.02,70.03,19695.0,52.0669,52.0892,52.0372,52.0446,19695.0
2018-09-28 13:00:00,70.03,70.04,70.0,70.01,12860.0,52.0446,52.052,52.0223,52.0297,12860.0
2018-09-28 13:05:00,70.02,70.04,69.99,70.01,34672.0,52.0372,52.052,52.0149,52.0297,34672.0
2018-09-28 13:10:00,70.01,70.03,69.99,70.0,16068.0,52.0297,52.0446,52.0149,52.0223,16068.0
2018-09-28 13:15:00,69.99,70.04,69.99,70.04,31384.0,52.0149,52.052,52.0149,52.052,31384.0
2018-09-28 13:20:00,70.04,70.05,70.02,70.03,19726.0,52.052,52.0595,52.0372,52.0446,19726.0
2018-09-28 13:25:00,70.03,70.1,70.01,70.07,15262.0,52.0446,52.0966,52.0297,52.0743,15262.0
2018-09-28 13:30:00,70.07,70.08,70.03,70.04,10628.0,52.0743,52.0818,52.0446,52.052,10628.0
2018-09-28 13:35:00,70.03,70.07,70.02,70.06,10120.0,52.0446,52.0743,52.0372,52.0669,10120.0
2018-09-28 13:40:00,70.05,70.1,70.04,70.09,11432.0,52.0595,52.0966,52.052,52.0892,11432.0
2018-09-28 13:45:00,70.08,70.08,70.04,70.06,10348.0,52.0818,52.0818,52.052,52.0669,10348.0
2018-09-28 13:50:00,70.04,70.06,70.02,70.03,12467.0,52.052,52.0669,52.0372,52.0446,12467.0
2018-09-28 13:55:00,70.04,70.09,70.04,70.06,18313.0,52.052,52.0892,52.052,52.0669,18313.0
2018-09-28 14:00:00,70.05,70.06,69.99,69.99,12511.0,52.0595,52.0669,52.0149,52.0149,12511.0
2018-09-28 14:05:00,70.0,70.02,69.98,70.0,12237.0,52.0223,52.0372,52.0074,52.0223,12237.0
2018-09-28 14:10:00,70.01,70.04,70.0,70.04,10665.0,52.0297,52.052,52.0223,52.052,10665.0
2018-09-28 14:15:00,70.04,70.06,70.04,70.06,10009.0,52.052,52.0669,52.052,52.0669,10009.0
2018-09-28 14:20:00,70.07,70.07,70.01,70.02,9724.0,52.0743,52.0743,52.0297,52.0372,9724.0
2018-09-28 14:25:00,70.02,70.05,69.97,70.03,16521.0,52.0372,52.0595,52.0,52.0446,16521.0
2018-09-28 14:30:00,70.04,70.05,70.03,70.04,11721.0,52.052,52.0595,52.0446,52.052,11721.0
2018-09-28 14:35:00,70.04,70.08,70.04,70.07,12678.0,52.052,52.0818,52.052,52.0743,12678.0
2018-09-28 14:40:00,70.07,70.08,70.02,70.04,10913.0,52.0743,52.0818,52.0372,52.052,10913.0
2018-09-28 14:45:00,70.03,70.05,70.0,70.01,13237.0,52.0446,52.0595,52.0223,52.0297,13237.0
2018-09-28 14:50:00,70.01,70.02,69.98,70.02,13002.0,52.0297,52.0372,52.0074,52.0372,13002.0
2018-09-28 14:55:00,70.02,70.03,70.0,70.01,11479.0,52.0372,52.0446,52.0223,52.0297,11479.0
2018-09-28 15:00:00,70.01,70.03,69.98,70.01,72902.0,52.0297,52.0446,52.0074,52.0297,72902.0
2018-09-28 15:05:00,70.01,70.03,70.0,70.0,16118.0,52.0297,52.0446,52.0223,52.0223,16118.0
2018-09-28 15:10:00,70.0,70.07,70.0,70.05,17774.0,52.0223,52.0743,52.0223,52.0595,17774.0
2018-09-28 15:15:00,70.05,70.16,70.03,70.15,40960.0,52.0595,52.1412,52.0446,52.1338,40960.0
2018-09-28 15:20:00,70.15,70.2,70.14,70.19,22212.0,52.1338,52.1709,52.1264,52.1635,22212.0
2018-09-28 15:25:00,70.19,70.21,70.14,70.16,21416.0,52.1635,52.1784,52.1264,52.1412,21416.0
2018-09-28 15:30:00,70.16,70.19,70.13,70.18,30190.0,52.1412,52.1635,52.1189,52.1561,30190.0
2018-09-28 15:35:00,70.17,70.19,70.11,70.12,18680.0,52.1486,52.1635,52.1041,52.1115,18680.0
2018-09-28 15:40:00,70.12,70.14,70.1,70.1,52978.0,52.1115,52.1264,52.0966,52.0966,52978.0
2018-09-28 15:45:00,70.1,70.18,70.07,70.16,59049.0,52.0966,52.1561,52.0743,52.1412,59049.0
2018-09-28 15:50:00,70.16,70.18,70.11,70.11,63315.0,52.1412,52.1561,52.1041,52.1041,63315.0
2018-09-28 15:55:00,70.11,70.29,70.11,70.29,222831.0,52.1041,52.2378,52.1041,52.2378,222831.0
2018-10-01 09:30:00,70.12,70.13,69.91,70.09,56563.0,52.1115,52.1189,51.9554,52.0892,56563.0
2018-10-01 09:35:00,70.08,70.1,69.92,69.92,13257.0,52.0818,52.0966,51.9629,51.9629,13257.0
2018-10-01 09:40:00,69.92,70.02,69.86,69.95,22503.0,51.9629,52.0372,51.9183,51.9851,22503.0
2018-10-01 09:45:00,69.95,69.99,69.8,69.89,24892.0,51.9851,52.0149,51.8737,51.9406,24892.0
2018-10-01 09:50:00,69.88,69.96,69.85,69.92,7945.0,51.9331,51.9926,51.9108,51.9629,7945.0
2018-10-01 09:55:00,69.92,70.02,69.9,69.99,10791.0,51.9629,52.0372,51.948,52.0149,10791.0
2018-10-01 10:00:00,70.0,70.15,69.98,70.13,26626.0,52.0223,52.1338,52.0074,52.1189,26626.0
2018-10-01 10:05:00,70.15,70.15,70.08,70.08,20252.0,52.1338,52.1338,52.0818,52.0818,20252.0
2018-10-01 10:10:00,70.08,70.17,70.08,70.16,21872.0,52.0818,52.1486,52.0818,52.1412,21872.0
2018-10-01 10:15:00,70.16,70.22,70.14,70.16,18226.0,52.1412,52.1858,52.1264,52.1412,18226.0
2018-10-01 10:20:00,70.16,70.21,70.14,70.17,15270.0,52.1412,52.1784,52.1264,52.1486,15270.0
2018-10-01 10:25:00,70.19,70.25,70.19,70.25,13928.0,52.1635,52.2081,52.1635,52.2081,13928.0
2018-10-01 10:30:00,70.26,70.32,70.25,70.29,27440.0,52.2155,52.2601,52.2081,52.2378,27440.0
2018-10-01 10:35:00,70.3,70.31,70.27,70.27,11683.0,52.2453,52.2527,52.223,52.223,11683.0
2018-10-01 10:40:00,70.27,70.31,70.25,70.31,23597.0,52.223,52.2527,52.2081,52.2527,23597.0
2018-10-01 10:45:00,70.32,70.38,70.29,70.36,14639.0,52.2601,52.3047,52.2378,52.2899,14639.0
2018-10-01 10:50:00,70.36,70.4,70.23,70.24,27852.0,52.2899,52.3196,52.1932,52.2007,27852.0
2018-10-01 10:55:00,70.23,70.27,70.18,70.21,14892.0,52.1932,52.223,52.1561,52.1784,14892.0
2018-10-01 11:00:00,70.21,70.25,70.18,70.18,6240.0,52.1784,52.2081,52.1561,52.1561,6240.0
2018-10-01 11:05:00,70.18,70.21,70.16,70.2,15216.0,52.1561,52.1784,52.1412,52.1709,15216.0
2018-10-01 11:10:00,70.2,70.23,70.17,70.19,12284.0,52.1709,52.1932,52.1486,52.1635,12284.0
2018-10-01 11:15:00,70.18,70.26,70.17,70.2,8048.0,52.1561,52.2155,52.1486,52.1709,8048.0
2018-10-01 11:20:00,70.2,70.22,70.15,70.17,13421.0,52.1709,52.1858,52.1338,52.1486,13421.0
2018-10-01 11:25:00,70.16,70.17,70.1,70.1,7908.0,52.1412,52.1486,52.0966,52.0966,7908.0
2018-10-01 11:30:00,70.08,70.13,70.07,70.13,11225.0,52.0818,52.1189,52.0743,52.1189,11225.0
2018-10-01 11:35:00,70.14,70.15,70.09,70.1,7742.0,52.1264,52.1338,52.0892,52.0966,7742.0
2018-10-01 11:40:00,70.1,70.16,70.09,70.12,15800.0,52.0966,52.1412,52.0892,52.1115,15800.0
2018-10-01 11:45:00,70.13,70.21,70.13,70.17,9968.0,52.1189,52.1784,52.1189,52.1486,9968.0
2018-10-01 11:50:00,70.18,70.22,70.15,70.21,21287.0,52.1561,52.1858,52.1338,52.1784,21287.0
2018-10-01 11:55:00,70.21,70.22,70.11,70.16,18264.0,52.1784,52.1858,52.1041,52.1412,18264.0
2018-10-01 12:00:00,70.16,70.16,70.06,70.06,12995.0,52.1412,52.1412,52.0669,52.0669,12995.0
2018-10-01 12:05:00,70.08,70.08,70.04,70.06,9399.0,52.0818,52.0818,52.052,52.0669,9399.0
2018-10-01 12:10:00,70.07,70.1,70.04,70.07,8708.0,52.0743,52.0966,52.052,52.0743,8708.0
2018-10-01 12:15:00,70.08,70.09,70.05,70.08,8163.0,52.0818,52.0892,52.0595,52.0818,8163.0
2018-10-01 12:20:00,70.08,70.09,70.01,70.01,8898.0,52.0818,52.0892,52.0297,52.0297,8898.0
2018-10-01 12:25:00,70.02,70.03,70.0,70.02,3191.0,52.0372,52.0446,52.0223,52.0372,3191.0
2018-10-01 12:30:00,70.0,70.06,69.99,70.04,8211.0,52.0223,52.0669,52.0149,52.052,8211.0
2018-10-01 12:35:00,70.04,70.04,70.01,70.01,3525.0,52.052,52.052,52.0297,52.0297,3525.0
2018-10-01 12:40:00,70.02,70.06,70.0,70.06,8599.0,52.0372,52.0669,52.0223,52.0669,8599.0
2018-10-01 12:45:00,70.06,70.11,70.06,70.1,7664.0,52.0669,52.1041,52.0669,52.0966,7664.0
2018-10-01 12:50:00,70.09,70.09,70.05,70.08,10520.0,52.0892,52.0892,52.0595,52.0818,10520.0
2018-10-01 12:55:00,70.09,70.11,70.08,70.09,5572.0,52.0892,52.1041,52.0818,52.0892,5572.0
2018-10-01 13:00:00,70.08,70.09,69.98,70.05,22910.0,52.0818,52.0892,52.0074,52.0595,22910.0
2018-10-01 13:05:00,70.05,70.06,70.02,70.03,6872.0,52.0595,52.0669,52.0372,52.0446,6872.0
2018-10-01 13:10:00,70.01,70.04,70.01,70.04,7200.0,52.0297,52.052,52.0297,52.052,7200.0
2018-10-01 13:15:00,70.04,70.08,70.04,70.07,7083.0,52.052,52.0818,52.052,52.0743,7083.0
2018-10-01 13:20:00,70.07,70.11,70.06,70.1,7370.0,52.0743,52.1041,52.0669,52.0966,7370.0
2018-10-01 13:25:00,70.09,70.13,70.09,70.09,5553.0,52.0892,52.1189,52.0892,52.0892,5553.0
2018-10-01 13:30:00,70.1,70.13,70.09,70.12,10101.0,52.0966,52.1189,52.0892,52.1115,10101.0
2018-10-01 13:35:00,70.12,70.19,70.12,70.17,8378.0,52.1115,52.1635,52.1115,52.1486,8378.0
2018-10-01 13:40:00,70.17,70.17,70.12,70.14,8446.0,52.1486,52.1486,52.1115,52.1264,8446.0
2018-10-01 13:45:00,70.13,70.16,70.13,70.16,9351.0,52.1189,52.1412,52.1189,52.1412,9351.0
2018-10-01 13:50:00,70.15,70.17,70.09,70.1,10975.0,52.1338,52.1486,52.0892,52.0966,10975.0
2018-10-01 13:55:00,70.1,70.11,70.06,70.09,13071.0,52.0966,52.1041,52.0669,52.0892,13071.0
2018-10-01 14:00:00,70.09,70.12,70.08,70.11,9817.0,52.0892,52.1115,52.0818,52.1041,9817.0
2018-10-01 14:05:00,70.12,70.16,70.1,70.14,10850.0,52.1115,52.1412,52.0966,52.1264,10850.0
2018-10-01 14:10:00,70.15,70.15,70.13,70.14,8097.0,52.1338,52.1338,52.1189,52.1264,8097.0
2018-10-01 14:15:00,70.14,70.14,70.08,70.12,17129.0,52.1264,52.1264,52.0818,52.1115,17129.0
2018-10-01 14:20:00,70.11,70.11,70.08,70.09,5816.0,52.1041,52.1041,52.0818,52.0892,5816.0
2018-10-01 14:25:00,70.1,70.14,70.09,70.12,8515.0,52.0966,52.1264,52.0892,52.1115,8515.0
2018-10-01 14:30:00,70.11,70.15,70.1,70.14,12410.0,52.1041,52.1338,52.0966,52.1264,12410.0
2018-10-01 14:35:00,70.13,70.16,70.12,70.12,9246.0,52.1189,52.1412,52.1115,52.1115,9246.0
2018-10-01 14:40:00,70.12,70.16,70.12,70.13,6419.0,52.1115,52.1412,52.1115,52.1189,6419.0
2018-10-01 14:45:00,70.13,70.14,70.11,70.12,12071.0,52.1189,52.1264,52.1041,52.1115,12071.0
2018-10-01 14:50:00,70.13,70.13,70.08,70.12,11387.0,52.1189,52.1189,52.0818,52.1115,11387.0
2018-10-01 14:55:00,70.12,70.13,70.1,70.11,10267.0,52.1115,52.1189,52.0966,52.1041,10267.0
2018-10-01 15:00:00,70.1,70.1,70.04,70.05,10274.0,52.0966,52.0966,52.052,52.0595,10274.0
2018-10-01 15:05:00,70.06,70.07,70.03,70.04,6455.0,52.0669,52.0743,52.0446,52.052,6455.0
2018-10-01 15:10:00,70.03,70.05,70.03,70.04,8882.0,52.0446,52.0595,52.0446,52.052,8882.0
2018-10-01 15:15:00,70.03,70.06,70.02,70.06,6833.0,52.0446,52.0669,52.0372,52.0669,6833.0
2018-10-01 15:20:00,70.06,70.06,70.01,70.03,11172.0,52.0669,52.0669,52.0297,52.0446,11172.0
2018-10-01 15:25:00,70.03,70.06,70.01,70.04,18742.0,52.0446,52.0669,52.0297,52.052,18742.0
2018-10-01 15:30:00,70.04,70.06,70.01,70.05,19356.0,52.052,52.0669,52.0297,52.0595,19356.0
2018-10-01 15:35:00,70.06,70.09,70.03,70.06,31728.0,52.0669,52.0892,52.0446,52.0669,31728.0
2018-10-01 15:40:00,70.06,70.07,70.01,70.01,42877.0,52.0669,52.0743,52.0297,52.0297,42877.0
2018-10-01 15:45:00,70.01,70.1,70.01,70.08,37561.0,52.0297,52.0966,52.0297,52.0818,37561.0
2018-10-01 15:50:00,70.08,70.1,70.05,70.06,36773.0,52.0818,52.0966,52.0595,52.0669,36773.0
2018-10-01 15:55:00,70.06,70.13,70.06,70.1,116551.0,52.0669,52.1189,52.0669,52.0966,116551.0
2018-10-02 09:30:00,70.35,70.41,70.23,70.3,56801.0,52.2824,52.327,52.1932,52.2453,56801.0
2018-10-02 09:35:00,70.29,70.5,70.27,70.5,36956.0,52.2378,52.3939,52.223,52.3939,36956.0
2018-10-02 09:40:00,70.5,70.68,70.5,70.66,45286.0,52.3939,52.5277,52.3939,52.5128,45286.0
2018-10-02 09:45:00,70.66,70.71,70.51,70.51,23821.0,52.5128,52.55,52.4013,52.4013,23821.0
2018-10-02 09:50:00,70.51,70.56,70.47,70.48,16974.0,52.4013,52.4385,52.3716,52.379,16974.0
2018-10-02 09:55:00,70.46,70.55,70.45,70.53,24176.0,52.3642,52.4311,52.3567,52.4162,24176.0
2018-10-02 10:00:00,70.52,70.66,70.51,70.64,33763.0,52.4088,52.5128,52.4013,52.4979,33763.0
2018-10-02 10:05:00,70.65,70.77,70.64,70.75,22506.0,52.5054,52.5946,52.4979,52.5797,22506.0
2018-10-02 10:10:00,70.74,70.76,70.68,70.73,15592.0,52.5723,52.5871,52.5277,52.5648,15592.0
2018-10-02 10:15:00,70.72,70.72,70.59,70.61,16334.0,52.5574,52.5574,52.4608,52.4756,16334.0
2018-10-02 10:20:00,70.61,70.65,70.57,70.62,38317.0,52.4756,52.5054,52.4459,52.4831,38317.0
2018-10-02 10:25:00,70.61,70.66,70.58,70.6,13632.0,52.4756,52.5128,52.4534,52.4682,13632.0
2018-10-02 10:30:00,70.59,70.61,70.52,70.61,14337.0,52.4608,52.4756,52.4088,52.4756,14337.0
2018-10-02 10:35:00,70.61,70.66,70.58,70.62,18491.0,52.4756,52.5128,52.4534,52.4831,18491.0
2018-10-02 10:40:00,70.61,70.69,70.61,70.62,13191.0,52.4756,52.5351,52.4756,52.4831,13191.0
2018-10-02 10:45:00,70.63,70.72,70.62,70.7,9220.0,52.4905,52.5574,52.4831,52.5425,9220.0
2018-10-02 10:50:00,70.69,70.71,70.62,70.64,9729.0,52.5351,52.55,52.4831,52.4979,9729.0
2018-10-02 10:55:00,70.64,70.66,70.59,70.61,7825.0,52.4979,52.5128,52.4608,52.4756,7825.0
2018-10-02 11:00:00,70.61,70.7,70.59,70.59,11206.0,52.4756,52.5425,52.4608,52.4608,11206.0
2018-10-02 11:05:00,70.61,70.61,70.53,70.55,13729.0,52.4756,52.4756,52.4162,52.4311,13729.0
2018-10-02 11:10:00,70.54,70.55,70.48,70.5,9037.0,52.4236,52.4311,52.379,52.3939,9037.0
2018-10-02 11:15:00,70.49,70.52,70.48,70.51,16646.0,52.3865,52.4088,52.379,52.4013,16646.0
2018-10-02 11:20:00,70.51,70.53,70.48,70.49,8777.0,52.4013,52.4162,52.379,52.3865,8777.0
2018-10-02 11:25:00,70.46,70.46,70.42,70.43,5063.0,52.3642,52.3642,52.3344,52.3419,5063.0
2018-10-02 11:30:00,70.43,70.53,70.43,70.52,11756.0,52.3419,52.4162,52.3419,52.4088,11756.0
2018-10-02 11:35:00,70.53,70.61,70.51,70.58,26958.0,52.4162,52.4756,52.4013,52.4534,26958.0
2018-10-02 11:40:00,70.58,70.59,70.52,70.53,11831.0,52.4534,52.4608,52.4088,52.4162,11831.0
2018-10-02 11:45:00,70.53,70.65,70.52,70.65,16391.0,52.4162,52.5054,52.4088,52.5054,16391.0
2018-10-02 11:50:00,70.64,70.76,70.64,70.75,8660.0,52.4979,52.5871,52.4979,52.5797,8660.0
2018-10-02 11:55:00,70.75,70.78,70.75,70.78,5948.0,52.5797,52.602,52.5797,52.602,5948.0
2018-10-02 12:00:00,70.78,70.91,70.78,70.91,9443.0,52.602,52.6986,52.602,52.6986,9443.0
2018-10-02 12:05:00,70.9,70.95,70.89,70.9,14469.0,52.6912,52.7283,52.6837,52.6912,14469.0
2018-10-02 12:10:00,70.9,70.93,70.85,70.92,17506.0,52.6912,52.7135,52.654,52.706,17506.0
2018-10-02 12:15:00,70.93,70.93,70.89,70.9,4662.0,52.7135,52.7135,52.6837,52.6912,4662.0
2018-10-02 12:20:00,70.9,70.91,70.88,70.88,4209.0,52.6912,52.6986,52.6763,52.6763,4209.0
2018-10-02 12:25:00,70.88,70.94,70.87,70.92,9141.0,52.6763,52.7209,52.6689,52.706,9141.0
2018-10-02 12:30:00,70.93,70.93,70.9,70.91,10682.0,52.7135,52.7135,52.6912,52.6986,10682.0
2018-10-02 12:35:00,70.91,70.92,70.88,70.9,12986.0,52.6986,52.706,52.6763,52.6912,12986.0
2018-10-02 12:40:00,70.9,70.9,70.84,70.85,6301.0,52.6912,52.6912,52.6466,52.654,6301.0
2018-10-02 12:45:00,70.86,70.86,70.74,70.74,20251.0,52.6614,52.6614,52.5723,52.5723,20251.0
2018-10-02 12:50:00,70.75,70.76,70.72,70.73,19531.0,52.5797,52.5871,52.5574,52.5648,19531.0
2018-10-02 12:55:00,70.73,70.81,70.71,70.81,8364.0,52.5648,52.6243,52.55,52.6243,8364.0
2018-10-02 13:00:00,70.8,70.8,70.76,70.79,9422.0,52.6168,52.6168,52.5871,52.6094,9422.0
2018-10-02 13:05:00,70.78,70.88,70.78,70.88,7149.0,52.602,52.6763,52.602,52.6763,7149.0
2018-10-02 13:10:00,70.87,70.87,70.83,70.85,8951.0,52.6689,52.6689,52.6391,52.654,8951.0
2018-10-02 13:15:00,70.85,70.89,70.84,70.89,10801.0,52.654,52.6837,52.6466,52.6837,10801.0
2018-10-02 13:20:00,70.89,70.9,70.84,70.85,10860.0,52.6837,52.6912,52.6466,52.654,10860.0
2018-10-02 13:25:00,70.85,70.87,70.84,70.84,8773.0,52.654,52.6689,52.6466,52.6466,8773.0
2018-10-02 13:30:00,70.84,70.84,70.81,70.82,8268.0,52.6466,52.6466,52.6243,52.6317,8268.0
2018-10-02 13:35:00,70.83,70.87,70.82,70.86,8914.0,52.6391,52.6689,52.6317,52.6614,8914.0
2018-10-02 13:40:00,70.87,70.9,70.86,70.89,6008.0,52.6689,52.6912,52.6614,52.6837,6008.0
2018-10-02 13:45:00,70.89,70.9,70.85,70.85,7804.0,52.6837,52.6912,52.654,52.654,7804.0
2018-10-02 13:50:00,70.86,70.86,70.83,70.84,8064.0,52.6614,52.6614,52.6391,52.6466,8064.0
2018-10-02 13:55:00,70.83,70.86,70.82,70.86,7280.0,52.6391,52.6614,52.6317,52.6614,7280.0
2018-10-02 14:00:00,70.85,70.86,70.82,70.86,9058.0,52.654,52.6614,52.6317,52.6614,9058.0
2018-10-02 14:05:00,70.87,70.89,70.84,70.84,8051.0,52.6689,52.6837,52.6466,52.6466,8051.0
2018-10-02 14:10:00,70.84,70.87,70.83,70.86,9116.0,52.6466,52.6689,52.6391,52.6614,9116.0
2018-10-02 14:15:00,70.86,70.89,70.84,70.87,7859.0,52.6614,52.6837,52.6466,52.6689,7859.0
2018-10-02 14:20:00,70.89,70.91,70.88,70.9,11708.0,52.6837,52.6986,52.6763,52.6912,11708.0
2018-10-02 14:25:00,70.89,70.92,70.88,70.9,13500.0,52.6837,52.706,52.6763,52.6912,13500.0
2018-10-02 14:30:00,70.9,70.9,70.85,70.86,14435.0,52.6912,52.6912,52.654,52.6614,14435.0
2018-10-02 14:35:00,70.85,70.89,70.84,70.88,6164.0,52.654,52.6837,52.6466,52.6763,6164.0
2018-10-02 14:40:00,70.88,70.9,70.86,70.9,8439.0,52.6763,52.6912,52.6614,52.6912,8439.0
2018-10-02 14:45:00,70.89,70.91,70.89,70.91,9802.0,52.6837,52.6986,52.6837,52.6986,9802.0
2018-10-02 14:50:00,70.91,70.95,70.9,70.91,16129.0,52.6986,52.7283,52.6912,52.6986,16129.0
2018-10-02 14:55:00,70.91,70.92,70.87,70.89,10196.0,52.6986,52.706,52.6689,52.6837,10196.0
2018-10-02 15:00:00,70.89,70.9,70.86,70.86,16930.0,52.6837,52.6912,52.6614,52.6614,16930.0
2018-10-02 15:05:00,70.87,70.91,70.85,70.9,13560.0,52.6689,52.6986,52.654,52.6912,13560.0
2018-10-02 15:10:00,70.89,70.9,70.87,70.9,14878.0,52.6837,52.6912,52.6689,52.6912,14878.0
2018-10-02 15:15:00,70.9,70.97,70.88,70.91,24914.0,52.6912,52.7432,52.6763,52.6986,24914.0
2018-10-02 15:20:00,70.91,70.92,70.87,70.88,13672.0,52.6986,52.706,52.6689,52.6763,13672.0
2018-10-02 15:25:00,70.88,70.89,70.86,70.89,16743.0,52.6763,52.6837,52.6614,52.6837,16743.0
2018-10-02 15:30:00,70.89,70.92,70.88,70.9,30100.0,52.6837,52.706,52.6763,52.6912,30100.0
2018-10-02 15:35:00,70.9,70.91,70.88,70.88,12869.0,52.6912,52.6986,52.6763,52.6763,12869.0
2018-10-02 15:40:00,70.89,70.94,70.88,70.9,30556.0,52.6837,52.7209,52.6763,52.6912,30556.0
2018-10-02 15:45:00,70.9,70.93,70.87,70.92,28709.0,52.6912,52.7135,52.6689,52.706,28709.0
2018-10-02 15:50:00,70.93,70.94,70.91,70.93,37093.0,52.7135,52.7209,52.6986,52.7135,37093.0
2018-10-02 15:55:00,70.93,70.99,70.88,70.88,173239.0,52.7135,52.7581,52.6763,52.6763,173239.0
2018-10-03 09:30:00,70.85,71.05,70.8,70.93,48932.0,52.654,52.8026,52.6168,52.7135,48932.0
2018-10-03 09:35:00,70.9,70.95,70.82,70.89,22469.0,52.6912,52.7283,52.6317,52.6837,22469.0
2018-10-03 09:40:00,70.9,71.01,70.78,71.01,22232.0,52.6912,52.7729,52.602,52.7729,22232.0
2018-10-03 09:45:00,70.99,71.09,70.99,71.0,27060.0,52.7581,52.8324,52.7581,52.7655,27060.0
2018-10-03 09:50:00,71.0,71.03,70.89,70.89,22029.0,52.7655,52.7878,52.6837,52.6837,22029.0
2018-10-03 09:55:00,70.89,70.98,70.84,70.9,11554.0,52.6837,52.7506,52.6466,52.6912,11554.0
2018-10-03 10:00:00,70.91,70.94,70.8,70.86,31169.0,52.6986,52.7209,52.6168,52.6614,31169.0
2018-10-03 10:05:00,70.86,70.93,70.85,70.87,17700.0,52.6614,52.7135,52.654,52.6689,17700.0
2018-10-03 10:10:00,70.89,70.97,70.86,70.93,11242.0,52.6837,52.7432,52.6614,52.7135,11242.0
2018-10-03 10:15:00,70.95,70.99,70.88,70.92,14962.0,52.7283,52.7581,52.6763,52.706,14962.0
2018-10-03 10:20:00,70.94,71.02,70.94,70.98,14225.0,52.7209,52.7803,52.7209,52.7506,14225.0
2018-10-03 10:25:00,70.99,71.02,70.92,70.95,10792.0,52.7581,52.7803,52.706,52.7283,10792.0
2018-10-03 10:30:00,70.96,70.97,70.91,70.95,25665.0,52.7358,52.7432,52.6986,52.7283,25665.0
2018-10-03 10:35:00,70.96,70.96,70.89,70.95,29811.0,52.7358,52.7358,52.6837,52.7283,29811.0
2018-10-03 10:40:00,70.95,71.09,70.94,71.09,20542.0,52.7283,52.8324,52.7209,52.8324,20542.0
2018-10-03 10:45:00,71.09,71.14,71.08,71.09,12534.0,52.8324,52.8695,52.8249,52.8324,12534.0
2018-10-03 10:50:00,71.09,71.12,71.06,71.07,13023.0,52.8324,52.8547,52.8101,52.8175,13023.0
2018-10-03 10:55:00,71.07,71.11,71.04,71.09,9363.0,52.8175,52.8472,52.7952,52.8324,9363.0
2018-10-03 11:00:00,71.09,71.12,71.09,71.1,10688.0,52.8324,52.8547,52.8324,52.8398,10688.0
2018-10-03 11:05:00,71.1,71.11,71.04,71.08,10540.0,52.8398,52.8472,52.7952,52.8249,10540.0
2018-10-03 11:10:00,71.08,71.09,71.01,71.02,12142.0,52.8249,52.8324,52.7729,52.7803,12142.0
2018-10-03 11:15:00,71.02,71.03,70.96,70.96,13497.0,52.7803,52.7878,52.7358,52.7358,13497.0
2018-10-03 11:20:00,70.95,70.97,70.92,70.93,16066.0,52.7283,52.7432,52.706,52.7135,16066.0
2018-10-03 11:25:00,70.94,70.98,70.85,70.85,35151.0,52.7209,52.7506,52.654,52.654,35151.0
2018-10-03 11:30:00,70.86,70.88,70.67,70.67,20616.0,52.6614,52.6763,52.5202,52.5202,20616.0
2018-10-03 11:35:00,70.68,70.69,70.5,70.53,16851.0,52.5277,52.5351,52.3939,52.4162,16851.0
2018-10-03 11:40:00,70.53,70.65,70.49,70.6,88357.0,52.4162,52.5054,52.3865,52.4682,88357.0
2018-10-03 11:45:00,70.6,70.6,70.42,70.53,66016.0,52.4682,52.4682,52.3344,52.4162,66016.0
2018-10-03 11:50:00,70.53,70.62,70.5,70.61,29976.0,52.4162,52.4831,52.3939,52.4756,29976.0
2018-10-03 11:55:00,70.6,70.61,70.53,70.55,62701.0,52.4682,52.4756,52.4162,52.4311,62701.0
2018-10-03 12:00:00,70.54,70.56,70.52,70.54,84047.0,52.4236,52.4385,52.4088,52.4236,84047.0
2018-10-03 12:05:00,70.55,70.55,70.42,70.43,43548.0,52.4311,52.4311,52.3344,52.3419,43548.0
2018-10-03 12:10:00,70.42,70.42,70.32,70.4,20213.0,52.3344,52.3344,52.2601,52.3196,20213.0
2018-10-03 12:15:00,70.39,70.5,70.39,70.5,16228.0,52.3121,52.3939,52.3121,52.3939,16228.0
2018-10-03 12:20:00,70.49,70.5,70.42,70.44,12282.0,52.3865,52.3939,52.3344,52.3493,12282.0
2018-10-03 12:25:00,70.43,70.44,70.35,70.37,20189.0,52.3419,52.3493,52.2824,52.2973,20189.0
2018-10-03 12:30:00,70.37,70.39,70.33,70.35,36575.0,52.2973,52.3121,52.2676,52.2824,36575.0
2018-10-03 12:35:00,70.33,70.37,70.3,70.33,17085.0,52.2676,52.2973,52.2453,52.2676,17085.0
2018-10-03 12:40:00,70.33,70.34,70.25,70.26,11802.0,52.2676,52.275,52.2081,52.2155,11802.0
2018-10-03 12:45:00,70.26,70.27,70.18,70.19,16534.0,52.2155,52.223,52.1561,52.1635,16534.0
2018-10-03 12:50:00,70.21,70.23,70.16,70.16,14438.0,52.1784,52.1932,52.1412,52.1412,14438.0
2018-10-03 12:55:00,70.17,70.19,70.15,70.19,10184.0,52.1486,52.1635,52.1338,52.1635,10184.0
2018-10-03 13:00:00,70.17,70.17,70.06,70.09,34157.0,52.1486,52.1486,52.0669,52.0892,34157.0
2018-10-03 13:05:00,70.09,70.18,70.08,70.17,54271.0,52.0892,52.1561,52.0818,52.1486,54271.0
2018-10-03 13:10:00,70.18,70.3,70.18,70.3,32000.0,52.1561,52.2453,52.1561,52.2453,32000.0
2018-10-03 13:15:00,70.29,70.36,70.29,70.35,20014.0,52.2378,52.2899,52.2378,52.2824,20014.0
2018-10-03 13:20:00,70.35,70.39,70.34,70.38,21126.0,52.2824,52.3121,52.275,52.3047,21126.0
2018-10-03 13:25:00,70.38,70.4,70.3,70.3,13859.0,52.3047,52.3196,52.2453,52.2453,13859.0
2018-10-03 13:30:00,70.31,70.31,70.21,70.21,17500.0,52.2527,52.2527,52.1784,52.1784,17500.0
2018-10-03 13:35:00,70.21,70.22,70.15,70.17,12270.0,52.1784,52.1858,52.1338,52.1486,12270.0
2018-10-03 13:40:00,70.16,70.22,70.16,70.19,14290.0,52.1412,52.1858,52.1412,52.1635,14290.0
2018-10-03 13:45:00,70.19,70.2,70.14,70.15,7597.0,52.1635,52.1709,52.1264,52.1338,7597.0
2018-10-03 13:50:00,70.15,70.26,70.14,70.25,16513.0,52.1338,52.2155,52.1264,52.2081,16513.0
2018-10-03 13:55:00,70.24,70.27,70.19,70.19,15237.0,52.2007,52.223,52.1635,52.1635,15237.0
2018-10-03 14:00:00,70.18,70.22,70.14,70.19,25067.0,52.1561,52.1858,52.1264,52.1635,25067.0
2018-10-03 14:05:00,70.18,70.19,70.15,70.16,14315.0,52.1561,52.1635,52.1338,52.1412,14315.0
2018-10-03 14:10:00,70.16,70.2,70.14,70.2,10521.0,52.1412,52.1709,52.1264,52.1709,10521.0
2018-10-03 14:15:00,70.22,70.25,70.19,70.19,18309.0,52.1858,52.2081,52.1635,52.1635,18309.0
2018-10-03 14:20:00,70.2,70.21,70.16,70.18,15237.0,52.1709,52.1784,52.1412,52.1561,15237.0
2018-10-03 14:25:00,70.17,70.18,70.03,70.03,18835.0,52.1486,52.1561,52.0446,52.0446,18835.0
2018-10-03 14:30:00,70.03,70.03,69.87,69.87,67001.0,52.0446,52.0446,51.9257,51.9257,67001.0
2018-10-03 14:35:00,69.86,69.95,69.83,69.91,28515.0,51.9183,51.9851,51.896,51.9554,28515.0
2018-10-03 14:40:00,69.9,69.92,69.69,69.78,31473.0,51.948,51.9629,51.7919,51.8588,31473.0
2018-10-03 14:45:00,69.77,69.94,69.76,69.89,46553.0,51.8514,51.9777,51.8439,51.9406,46553.0
2018-10-03 14:50:00,69.87,69.96,69.87,69.89,53175.0,51.9257,51.9926,51.9257,51.9406,53175.0
2018-10-03 14:55:00,69.89,70.02,69.87,70.0,22425.0,51.9406,52.0372,51.9257,52.0223,22425.0
2018-10-03 15:00:00,70.01,70.07,69.97,70.06,23728.0,52.0297,52.0743,52.0,52.0669,23728.0
2018-10-03 15:05:00,70.05,70.12,70.03,70.06,24387.0,52.0595,52.1115,52.0446,52.0669,24387.0
2018-10-03 15:10:00,70.06,70.15,70.04,70.15,18550.0,52.0669,52.1338,52.052,52.1338,18550.0
2018-10-03 15:15:00,70.15,70.23,70.13,70.2,18091.0,52.1338,52.1932,52.1189,52.1709,18091.0
2018-10-03 15:20:00,70.2,70.23,70.15,70.17,22920.0,52.1709,52.1932,52.1338,52.1486,22920.0
2018-10-03 15:25:00,70.18,70.2,70.11,70.2,24022.0,52.1561,52.1709,52.1041,52.1709,24022.0
2018-10-03 15:30:00,70.2,70.24,70.13,70.18,32594.0,52.1709,52.2007,52.1189,52.1561,32594.0
2018-10-03 15:35:00,70.18,70.19,70.12,70.14,26584.0,52.1561,52.1635,52.1115,52.1264,26584.0
2018-10-03 15:40:00,70.13,70.14,70.05,70.09,33379.0,52.1189,52.1264,52.0595,52.0892,33379.0
2018-10-03 15:45:00,70.09,70.21,70.08,70.19,46152.0,52.0892,52.1784,52.0818,52.1635,46152.0
2018-10-03 15:50:00,70.19,70.24,70.18,70.23,40490.0,52.1635,52.2007,52.1561,52.1932,40490.0
2018-10-03 15:55:00,70.24,70.3,70.23,70.29,115744.0,52.2007,52.2453,52.1932,52.2378,115744.0
2018-10-04 09:30:00,70.17,70.25,69.97,70.06,49105.0,52.1486,52.2081,52.0,52.0669,49105.0
2018-10-04 09:35:00,70.11,70.31,70.11,70.17,27274.0,52.1041,52.2527,52.1041,52.1486,27274.0
2018-10-04 09:40:00,70.21,70.21,69.94,69.94,28487.0,52.1784,52.1784,51.9777,51.9777,28487.0
2018-10-04 09:45:00,69.95,70.0,69.78,69.8,66614.0,51.9851,52.0223,51.8588,51.8737,66614.0
2018-10-04 09:50:00,69.78,69.85,69.67,69.74,60595.0,51.8588,51.9108,51.7771,51.8291,60595.0
2018-10-04 09:55:00,69.74,69.88,69.62,69.63,35513.0,51.8291,51.9331,51.7399,51.7473,35513.0
2018-10-04 10:00:00,69.63,69.81,69.59,69.74,45511.0,51.7473,51.8811,51.7176,51.8291,45511.0
2018-10-04 10:05:00,69.73,69.83,69.62,69.81,39979.0,51.8217,51.896,51.7399,51.8811,39979.0
2018-10-04 10:10:00,69.81,69.93,69.79,69.87,36080.0,51.8811,51.9703,51.8662,51.9257,36080.0
2018-10-04 10:15:00,69.86,69.97,69.81,69.89,44548.0,51.9183,52.0,51.8811,51.9406,44548.0
2018-10-04 10:20:00,69.91,70.03,69.87,69.91,65120.0,51.9554,52.0446,51.9257,51.9554,65120.0
2018-10-04 10:25:00,69.91,70.02,69.91,70.01,24152.0,51.9554,52.0372,51.9554,52.0297,24152.0
2018-10-04 10:30:00,70.03,70.21,70.02,70.21,14909.0,52.0446,52.1784,52.0372,52.1784,14909.0
2018-10-04 10:35:00,70.2,70.33,70.16,70.33,17244.0,52.1709,52.2676,52.1412,52.2676,17244.0
2018-10-04 10:40:00,70.33,70.4,70.3,70.31,18264.0,52.2676,52.3196,52.2453,52.2527,18264.0
2018-10-04 10:45:00,70.3,70.39,70.21,70.23,12829.0,52.2453,52.3121,52.1784,52.1932,12829.0
2018-10-04 10:50:00,70.24,70.27,70.17,70.27,11970.0,52.2007,52.223,52.1486,52.223,11970.0
2018-10-04 10:55:00,70.28,70.32,70.24,70.28,11717.0,52.2304,52.2601,52.2007,52.2304,11717.0
2018-10-04 11:00:00,70.27,70.27,70.14,70.18,17376.0,52.223,52.223,52.1264,52.1561,17376.0
2018-10-04 11:05:00,70.17,70.23,70.15,70.21,15562.0,52.1486,52.1932,52.1338,52.1784,15562.0
2018-10-04 11:10:00,70.2,70.32,70.19,70.32,11819.0,52.1709,52.2601,52.1635,52.2601,11819.0
2018-10-04 11:15:00,70.33,70.36,70.3,70.32,11632.0,52.2676,52.2899,52.2453,52.2601,11632.0
2018-10-04 11:20:00,70.33,70.45,70.32,70.45,18023.0,52.2676,52.3567,52.2601,52.3567,18023.0
2018-10-04 11:25:00,70.45,70.59,70.45,70.53,21507.0,52.3567,52.4608,52.3567,52.4162,21507.0
2018-10-04 11:30:00,70.54,70.56,70.42,70.46,20901.0,52.4236,52.4385,52.3344,52.3642,20901.0
2018-10-04 11:35:00,70.47,70.51,70.34,70.35,18225.0,52.3716,52.4013,52.275,52.2824,18225.0
2018-10-04 11:40:00,70.34,70.36,70.26,70.33,17366.0,52.275,52.2899,52.2155,52.2676,17366.0
2018-10-04 11:45:00,70.33,70.44,70.33,70.43,21206.0,52.2676,52.3493,52.2676,52.3419,21206.0
2018-10-04 11:50:00,70.43,70.58,70.43,70.58,14019.0,52.3419,52.4534,52.3419,52.4534,14019.0
2018-10-04 11:55:00,70.58,70.7,70.57,70.7,17287.0,52.4534,52.5425,52.4459,52.5425,17287.0
2018-10-04 12:00:00,70.71,70.86,70.71,70.79,34141.0,52.55,52.6614,52.55,52.6094,34141.0
2018-10-04 12:05:00,70.78,70.9,70.76,70.81,14201.0,52.602,52.6912,52.5871,52.6243,14201.0
2018-10-04 12:10:00,70.82,70.91,70.82,70.85,11871.0,52.6317,52.6986,52.6317,52.654,11871.0
2018-10-04 12:15:00,70.84,70.88,70.79,70.8,12559.0,52.6466,52.6763,52.6094,52.6168,12559.0
2018-10-04 12:20:00,70.8,70.8,70.69,70.69,10930.0,52.6168,52.6168,52.5351,52.5351,10930.0
2018-10-04 12:25:00,70.7,70.74,70.67,70.74,11864.0,52.5425,52.5723,52.5202,52.5723,11864.0
2018-10-04 12:30:00,70.74,70.88,70.73,70.88,9711.0,52.5723,52.6763,52.5648,52.6763,9711.0
2018-10-04 12:35:00,70.86,70.87,70.77,70.77,6816.0,52.6614,52.6689,52.5946,52.5946,6816.0
2018-10-04 12:40:00,70.77,70.81,70.76,70.81,12627.0,52.5946,52.6243,52.5871,52.6243,12627.0
2018-10-04 12:45:00,70.82,70.85,70.77,70.8,23120.0,52.6317,52.654,52.5946,52.6168,23120.0
2018-10-04 12:50:00,70.82,70.84,70.76,70.79,15406.0,52.6317,52.6466,52.5871,52.6094,15406.0
2018-10-04 12:55:00,70.78,70.82,70.74,70.77,11609.0,52.602,52.6317,52.5723,52.5946,11609.0
2018-10-04 13:00:00,70.75,70.75,70.68,70.72,11745.0,52.5797,52.5797,52.5277,52.5574,11745.0
2018-10-04 13:05:00,70.72,70.73,70.62,70.64,14714.0,52.5574,52.5648,52.4831,52.4979,14714.0
2018-10-04 13:10:00,70.63,70.66,70.58,70.63,16662.0,52.4905,52.5128,52.4534,52.4905,16662.0
2018-10-04 13:15:00,70.66,70.68,70.62,70.67,8361.0,52.5128,52.5277,52.4831,52.5202,8361.0
2018-10-04 13:20:00,70.66,70.71,70.6,70.71,8952.0,52.5128,52.55,52.4682,52.55,8952.0
2018-10-04 13:25:00,70.7,70.71,70.64,70.64,7714.0,52.5425,52.55,52.4979,52.4979,7714.0
2018-10-04 13:30:00,70.63,70.67,70.56,70.56,7484.0,52.4905,52.5202,52.4385,52.4385,7484.0
2018-10-04 13:35:00,70.57,70.64,70.57,70.62,17386.0,52.4459,52.4979,52.4459,52.4831,17386.0
2018-10-04 13:40:00,70.63,70.74,70.63,70.73,11043.0,52.4905,52.5723,52.4905,52.5648,11043.0
2018-10-04 13:45:00,70.74,70.75,70.65,70.65,8985.0,52.5723,52.5797,52.5054,52.5054,8985.0
2018-10-04 13:50:00,70.64,70.66,70.62,70.63,8849.0,52.4979,52.5128,52.4831,52.4905,8849.0
2018-10-04 13:55:00,70.62,70.66,70.59,70.64,10050.0,52.4831,52.5128,52.4608,52.4979,10050.0
2018-10-04 14:00:00,70.65,70.69,70.63,70.66,9432.0,52.5054,52.5351,52.4905,52.5128,9432.0
2018-10-04 14:05:00,70.66,70.7,70.64,70.64,11806.0,52.5128,52.5425,52.4979,52.4979,11806.0
2018-10-04 14:10:00,70.63,70.67,70.61,70.61,8060.0,52.4905,52.5202,52.4756,52.4756,8060.0
2018-10-04 14:15:00,70.61,70.63,70.56,70.56,19648.0,52.4756,52.4905,52.4385,52.4385,19648.0
2018-10-04 14:20:00,70.57,70.59,70.47,70.48,12502.0,52.4459,52.4608,52.3716,52.379,12502.0
2018-10-04 14:25:00,70.47,70.52,70.46,70.47,11330.0,52.3716,52.4088,52.3642,52.3716,11330.0
2018-10-04 14:30:00,70.46,70.52,70.45,70.52,18940.0,52.3642,52.4088,52.3567,52.4088,18940.0
2018-10-04 14:35:00,70.51,70.57,70.48,70.55,31702.0,52.4013,52.4459,52.379,52.4311,31702.0
2018-10-04 14:40:00,70.55,70.55,70.47,70.47,9144.0,52.4311,52.4311,52.3716,52.3716,9144.0
2018-10-04 14:45:00,70.49,70.56,70.48,70.54,21591.0,52.3865,52.4385,52.379,52.4236,21591.0
2018-10-04 14:50:00,70.55,70.64,70.55,70.63,28510.0,52.4311,52.4979,52.4311,52.4905,28510.0
2018-10-04 14:55:00,70.63,70.69,70.62,70.67,31873.0,52.4905,52.5351,52.4831,52.5202,31873.0
2018-10-04 15:00:00,70.67,70.72,70.59,70.72,55677.0,52.5202,52.5574,52.4608,52.5574,55677.0
2018-10-04 15:05:00,70.72,70.74,70.66,70.7,21464.0,52.5574,52.5723,52.5128,52.5425,21464.0
2018-10-04 15:10:00,70.69,70.72,70.63,70.66,15900.0,52.5351,52.5574,52.4905,52.5128,15900.0
2018-10-04 15:15:00,70.65,70.66,70.61,70.62,16538.0,52.5054,52.5128,52.4756,52.4831,16538.0
2018-10-04 15:20:00,70.61,70.64,70.55,70.56,21970.0,52.4756,52.4979,52.4311,52.4385,21970.0
2018-10-04 15:25:00,70.56,70.6,70.52,70.53,26128.0,52.4385,52.4682,52.4088,52.4162,26128.0
2018-10-04 15:30:00,70.53,70.6,70.52,70.58,31803.0,52.4162,52.4682,52.4088,52.4534,31803.0
2018-10-04 15:35:00,70.58,70.59,70.53,70.57,37682.0,52.4534,52.4608,52.4162,52.4459,37682.0
2018-10-04 15:40:00,70.56,70.61,70.55,70.59,27784.0,52.4385,52.4756,52.4311,52.4608,27784.0
2018-10-04 15:45:00,70.59,70.67,70.59,70.64,55733.0,52.4608,52.5202,52.4608,52.4979,55733.0
2018-10-04 15:50:00,70.64,70.71,70.64,70.7,48496.0,52.4979,52.55,52.4979,52.5425,48496.0
2018-10-04 15:55:00,70.71,70.71,70.64,70.69,123013.0,52.55,52.55,52.4979,52.5351,123013.0
2018-10-05 09:30:00,70.71,70.84,70.59,70.73,35425.0,52.55,52.6466,52.4608,52.5648,35425.0
2018-10-05 09:35:00,70.77,70.83,70.75,70.79,19907.0,52.5946,52.6391,52.5797,52.6094,19907.0
2018-10-05 09:40:00,70.78,70.89,70.66,70.81,21099.0,52.602,52.6837,52.5128,52.6243,21099.0
2018-10-05 09:45:00,70.8,70.94,70.76,70.81,27758.0,52.6168,52.7209,52.5871,52.6243,27758.0
2018-10-05 09:50:00,70.84,70.94,70.78,70.88,25118.0,52.6466,52.7209,52.602,52.6763,25118.0
2018-10-05 09:55:00,70.86,71.07,70.82,71.0,25324.0,52.6614,52.8175,52.6317,52.7655,25324.0
2018-10-05 10:00:00,70.99,71.15,70.99,71.08,32137.0,52.7581,52.877,52.7581,52.8249,32137.0
2018-10-05 10:05:00,71.08,71.18,71.06,71.13,8665.0,52.8249,52.8993,52.8101,52.8621,8665.0
2018-10-05 10:10:00,71.12,71.13,71.04,71.04,8912.0,52.8547,52.8621,52.7952,52.7952,8912.0
2018-10-05 10:15:00,71.06,71.11,71.01,71.04,15794.0,52.8101,52.8472,52.7729,52.7952,15794.0
2018-10-05 10:20:00,71.08,71.08,70.95,71.0,35074.0,52.8249,52.8249,52.7283,52.7655,35074.0
2018-10-05 10:25:00,70.98,71.04,70.97,71.01,15394.0,52.7506,52.7952,52.7432,52.7729,15394.0
2018-10-05 10:30:00,71.02,71.02,70.89,70.9,11403.0,52.7803,52.7803,52.6837,52.6912,11403.0
2018-10-05 10:35:00,70.9,70.92,70.83,70.9,72551.0,52.6912,52.706,52.6391,52.6912,72551.0
2018-10-05 10:40:00,70.9,71.01,70.9,70.93,19650.0,52.6912,52.7729,52.6912,52.7135,19650.0
2018-10-05 10:45:00,70.93,71.13,70.92,71.04,135669.0,52.7135,52.8621,52.706,52.7952,135669.0
2018-10-05 10:50:00,71.05,71.24,71.05,71.24,12442.0,52.8026,52.9438,52.8026,52.9438,12442.0
2018-10-05 10:55:00,71.24,71.26,71.17,71.2,15220.0,52.9438,52.9587,52.8918,52.9141,15220.0
2018-10-05 11:00:00,71.19,71.24,71.19,71.2,20193.0,52.9067,52.9438,52.9067,52.9141,20193.0
2018-10-05 11:05:00,71.2,71.33,71.14,71.33,27588.0,52.9141,53.0107,52.8695,53.0107,27588.0
2018-10-05 11:10:00,71.31,71.45,71.31,71.42,18031.0,52.9959,53.0999,52.9959,53.0776,18031.0
2018-10-05 11:15:00,71.44,71.56,71.41,71.54,33325.0,53.0925,53.1817,53.0702,53.1668,33325.0
2018-10-05 11:20:00,71.55,71.57,71.42,71.55,92701.0,53.1742,53.1891,53.0776,53.1742,92701.0
2018-10-05 11:25:00,71.55,71.68,71.49,71.66,43999.0,53.1742,53.2708,53.1296,53.256,43999.0
2018-10-05 11:30:00,71.66,71.75,71.57,71.58,99663.0,53.256,53.3229,53.1891,53.1965,99663.0
2018-10-05 11:35:00,71.58,71.66,71.52,71.64,35517.0,53.1965,53.256,53.1519,53.2411,35517.0
2018-10-05 11:40:00,71.64,71.78,71.64,71.77,24774.0,53.2411,53.3452,53.2411,53.3377,24774.0
2018-10-05 11:45:00,71.78,71.85,71.5,71.85,140865.0,53.3452,53.3972,53.1371,53.3972,140865.0
2018-10-05 11:50:00,71.85,72.03,71.83,71.92,93239.0,53.3972,53.531,53.3823,53.4492,93239.0
2018-10-05 11:55:00,71.91,71.98,71.82,71.82,56924.0,53.4418,53.4938,53.3749,53.3749,56924.0
2018-10-05 12:00:00,71.84,71.89,71.73,71.81,48189.0,53.3898,53.4269,53.308,53.3675,48189.0
2018-10-05 12:05:00,71.79,71.89,71.78,71.82,32908.0,53.3526,53.4269,53.3452,53.3749,32908.0
2018-10-05 12:10:00,71.81,71.87,71.77,71.77,32639.0,53.3675,53.412,53.3377,53.3377,32639.0
2018-10-05 12:15:00,71.78,71.85,71.74,71.85,13533.0,53.3452,53.3972,53.3154,53.3972,13533.0
2018-10-05 12:20:00,71.85,71.98,71.85,71.93,31908.0,53.3972,53.4938,53.3972,53.4566,31908.0
2018-10-05 12:25:00,71.92,72.0,71.9,71.92,43192.0,53.4492,53.5087,53.4343,53.4492,43192.0
2018-10-05 12:30:00,71.93,71.95,71.72,71.76,115790.0,53.4566,53.4715,53.3006,53.3303,115790.0
2018-10-05 12:35:00,71.76,71.84,71.74,71.78,28900.0,53.3303,53.3898,53.3154,53.3452,28900.0
2018-10-05 12:40:00,71.81,71.81,71.71,71.74,19407.0,53.3675,53.3675,53.2931,53.3154,19407.0
2018-10-05 12:45:00,71.74,71.88,71.74,71.87,21080.0,53.3154,53.4195,53.3154,53.412,21080.0
2018-10-05 12:50:00,71.88,71.99,71.88,71.93,79644.0,53.4195,53.5012,53.4195,53.4566,79644.0
2018-10-05 12:55:00,71.94,71.97,71.9,71.91,9789.0,53.4641,53.4864,53.4343,53.4418,9789.0
2018-10-05 13:00:00,71.91,71.93,71.84,71.91,10460.0,53.4418,53.4566,53.3898,53.4418,10460.0
2018-10-05 13:05:00,71.92,71.96,71.88,71.9,10838.0,53.4492,53.4789,53.4195,53.4343,10838.0
2018-10-05 13:10:00,71.89,71.93,71.84,71.93,9276.0,53.4269,53.4566,53.3898,53.4566,9276.0
2018-10-05 13:15:00,71.91,71.96,71.88,71.95,24499.0,53.4418,53.4789,53.4195,53.4715,24499.0
2018-10-05 13:20:00,71.96,72.0,71.94,71.98,29901.0,53.4789,53.5087,53.4641,53.4938,29901.0
2018-10-05 13:25:00,71.99,72.12,71.97,72.05,50478.0,53.5012,53.5978,53.4864,53.5458,50478.0
2018-10-05 13:30:00,72.04,72.05,71.94,71.95,11459.0,53.5384,53.5458,53.4641,53.4715,11459.0
2018-10-05 13:35:00,71.95,72.0,71.91,71.99,10438.0,53.4715,53.5087,53.4418,53.5012,10438.0
2018-10-05 13:40:00,71.98,72.09,71.97,72.04,23774.0,53.4938,53.5755,53.4864,53.5384,23774.0
2018-10-05 13:45:00,72.03,72.15,72.01,72.12,32295.0,53.531,53.6201,53.5161,53.5978,32295.0
2018-10-05 13:50:00,72.12,72.14,72.08,72.09,15376.0,53.5978,53.6127,53.5681,53.5755,15376.0
2018-10-05 13:55:00,72.08,72.09,71.97,71.98,14482.0,53.5681,53.5755,53.4864,53.4938,14482.0
2018-10-05 14:00:00,71.99,72.0,71.92,71.93,21928.0,53.5012,53.5087,53.4492,53.4566,21928.0
2018-10-05 14:05:00,71.94,72.08,71.94,72.07,35123.0,53.4641,53.5681,53.4641,53.5607,35123.0
2018-10-05 14:10:00,72.08,72.13,72.06,72.06,22195.0,53.5681,53.6053,53.5533,53.5533,22195.0
2018-10-05 14:15:00,72.08,72.13,72.04,72.12,15983.0,53.5681,53.6053,53.5384,53.5978,15983.0
2018-10-05 14:20:00,72.11,72.14,72.09,72.12,18033.0,53.5904,53.6127,53.5755,53.5978,18033.0
2018-10-05 14:25:00,72.12,72.12,72.01,72.03,21984.0,53.5978,53.5978,53.5161,53.531,21984.0
2018-10-05 14:30:00,72.03,72.09,72.01,72.03,23953.0,53.531,53.5755,53.5161,53.531,23953.0
2018-10-05 14:35:00,72.04,72.1,72.03,72.04,14327.0,53.5384,53.583,53.531,53.5384,14327.0
2018-10-05 14:40:00,72.03,72.05,71.96,71.98,27770.0,53.531,53.5458,53.4789,53.4938,27770.0
2018-10-05 14:45:00,71.98,72.02,71.96,72.0,18033.0,53.4938,53.5235,53.4789,53.5087,18033.0
2018-10-05 14:50:00,71.99,72.07,71.97,72.01,19130.0,53.5012,53.5607,53.4864,53.5161,19130.0
2018-10-05 14:55:00,72.02,72.13,72.02,72.11,20598.0,53.5235,53.6053,53.5235,53.5904,20598.0
2018-10-05 15:00:00,72.12,72.12,72.06,72.09,24717.0,53.5978,53.5978,53.5533,53.5755,24717.0
2018-10-05 15:05:00,72.1,72.12,72.01,72.03,36609.0,53.583,53.5978,53.5161,53.531,36609.0
2018-10-05 15:10:00,72.03,72.07,71.98,71.98,20534.0,53.531,53.5607,53.4938,53.4938,20534.0
2018-10-05 15:15:00,71.98,72.0,71.95,72.0,15150.0,53.4938,53.5087,53.4715,53.5087,15150.0
2018-10-05 15:20:00,72.0,72.07,71.99,72.07,37952.0,53.5087,53.5607,53.5012,53.5607,37952.0
2018-10-05 15:25:00,72.06,72.13,72.05,72.1,32135.0,53.5533,53.6053,53.5458,53.583,32135.0
2018-10-05 15:30:00,72.1,72.13,72.01,72.03,45755.0,53.583,53.6053,53.5161,53.531,45755.0
2018-10-05 15:35:00,72.02,72.02,71.88,71.91,27201.0,53.5235,53.5235,53.4195,53.4418,27201.0
2018-10-05 15:40:00,71.91,71.98,71.9,71.95,56936.0,53.4418,53.4938,53.4343,53.4715,56936.0
2018-10-05 15:45:00,71.95,71.99,71.92,71.95,84655.0,53.4715,53.5012,53.4492,53.4715,84655.0
2018-10-05 15:50:00,71.95,72.0,71.93,71.95,59632.0,53.4715,53.5087,53.4566,53.4715,59632.0
2018-10-05 15:55:00,71.94,71.96,71.84,71.86,150953.0,53.4641,53.4789,53.3898,53.4046,150953.0
2018-10-08 09:30:00,72.05,72.47,71.96,72.33,48358.0,53.5458,53.858,53.4789,53.7539,48358.0
2018-10-08 09:35:00,72.31,72.54,72.3,72.53,46868.0,53.739,53.91,53.7316,53.9025,46868.0
2018-10-08 09:40:00,72.53,72.57,72.34,72.34,44450.0,53.9025,53.9323,53.7613,53.7613,44450.0
2018-10-08 09:45:00,72.34,72.36,72.05,72.07,25700.0,53.7613,53.7762,53.5458,53.5607,25700.0
2018-10-08 09:50:00,72.05,72.08,71.92,71.97,18932.0,53.5458,53.5681,53.4492,53.4864,18932.0
2018-10-08 09:55:00,71.98,72.04,71.94,72.0,17411.0,53.4938,53.5384,53.4641,53.5087,17411.0
2018-10-08 10:00:00,72.0,72.14,71.98,72.14,35570.0,53.5087,53.6127,53.4938,53.6127,35570.0
2018-10-08 10:05:00,72.13,72.23,72.09,72.17,36140.0,53.6053,53.6796,53.5755,53.635,36140.0
2018-10-08 10:10:00,72.17,72.3,72.17,72.3,53248.0,53.635,53.7316,53.635,53.7316,53248.0
2018-10-08 10:15:00,72.3,72.35,72.2,72.22,65421.0,53.7316,53.7688,53.6573,53.6722,65421.0
2018-10-08 10:20:00,72.24,72.27,72.12,72.12,59427.0,53.687,53.7093,53.5978,53.5978,59427.0
2018-10-08 10:25:00,72.11,72.22,72.07,72.19,35077.0,53.5904,53.6722,53.5607,53.6499,35077.0
2018-10-08 10:30:00,72.21,72.38,72.21,72.36,55317.0,53.6647,53.7911,53.6647,53.7762,55317.0
2018-10-08 10:35:00,72.36,72.46,72.36,72.41,17538.0,53.7762,53.8505,53.7762,53.8134,17538.0
2018-10-08 10:40:00,72.41,72.45,72.35,72.44,19644.0,53.8134,53.8431,53.7688,53.8357,19644.0
2018-10-08 10:45:00,72.43,72.58,72.41,72.45,27133.0,53.8282,53.9397,53.8134,53.8431,27133.0
2018-10-08 10:50:00,72.44,72.58,72.43,72.51,18205.0,53.8357,53.9397,53.8282,53.8877,18205.0
2018-10-08 10:55:00,72.51,72.53,72.43,72.48,16457.0,53.8877,53.9025,53.8282,53.8654,16457.0
2018-10-08 11:00:00,72.47,72.52,72.41,72.47,23699.0,53.858,53.8951,53.8134,53.858,23699.0
2018-10-08 11:05:00,72.49,72.59,72.48,72.59,24923.0,53.8728,53.9471,53.8654,53.9471,24923.0
2018-10-08 11:10:00,72.59,72.68,72.59,72.68,47432.0,53.9471,54.014,53.9471,54.014,47432.0
2018-10-08 11:15:00,72.67,72.86,72.65,72.86,28121.0,54.0066,54.1478,53.9917,54.1478,28121.0
2018-10-08 11:20:00,72.86,72.91,72.79,72.91,45157.0,54.1478,54.185,54.0958,54.185,45157.0
2018-10-08 11:25:00,72.9,73.07,72.88,73.05,70167.0,54.1775,54.3039,54.1627,54.289,70167.0
2018-10-08 11:30:00,73.05,73.12,72.91,73.12,36333.0,54.289,54.341,54.185,54.341,36333.0
2018-10-08 11:35:00,73.12,73.18,73.0,73.18,47392.0,54.341,54.3856,54.2518,54.3856,47392.0
2018-10-08 11:40:00,73.18,73.26,73.08,73.1,45052.0,54.3856,54.4451,54.3113,54.3262,45052.0
2018-10-08 11:45:00,73.09,73.14,72.99,73.04,22712.0,54.3187,54.3559,54.2444,54.2816,22712.0
2018-10-08 11:50:00,73.03,73.04,72.93,73.0,34520.0,54.2741,54.2816,54.1998,54.2518,34520.0
2018-10-08 11:55:00,73.0,73.17,73.0,73.14,20723.0,54.2518,54.3782,54.2518,54.3559,20723.0
2018-10-08 12:00:00,73.14,73.23,73.1,73.2,35496.0,54.3559,54.4228,54.3262,54.4005,35496.0
2018-10-08 12:05:00,73.2,73.27,73.14,73.27,28094.0,54.4005,54.4525,54.3559,54.4525,28094.0
2018-10-08 12:10:00,73.27,73.35,73.25,73.32,25776.0,54.4525,54.5119,54.4376,54.4897,25776.0
2018-10-08 12:15:00,73.33,73.33,73.25,73.28,28518.0,54.4971,54.4971,54.4376,54.4599,28518.0
2018-10-08 12:20:00,73.29,73.34,73.25,73.26,27686.0,54.4674,54.5045,54.4376,54.4451,27686.0
2018-10-08 12:25:00,73.27,73.33,73.19,73.22,19086.0,54.4525,54.4971,54.393,54.4153,19086.0
2018-10-08 12:30:00,73.21,73.26,73.18,73.21,20750.0,54.4079,54.4451,54.3856,54.4079,20750.0
2018-10-08 12:35:00,73.23,73.23,73.12,73.18,18726.0,54.4228,54.4228,54.341,54.3856,18726.0
2018-10-08 12:40:00,73.17,73.21,73.16,73.21,15368.0,54.3782,54.4079,54.3707,54.4079,15368.0
2018-10-08 12:45:00,73.2,73.33,73.19,73.29,43265.0,54.4005,54.4971,54.393,54.4674,43265.0
2018-10-08 12:50:00,73.28,73.48,73.27,73.48,41503.0,54.4599,54.6086,54.4525,54.6086,41503.0
2018-10-08 12:55:00,73.45,73.7,73.44,73.66,151913.0,54.5863,54.7721,54.5788,54.7423,151913.0
2018-10-08 13:00:00,73.67,73.68,73.43,73.46,41110.0,54.7498,54.7572,54.5714,54.5937,41110.0
2018-10-08 13:05:00,73.45,73.5,73.39,73.48,22851.0,54.5863,54.6234,54.5417,54.6086,22851.0
2018-10-08 13:10:00,73.5,73.52,73.41,73.51,31314.0,54.6234,54.6383,54.5565,54.6309,31314.0
2018-10-08 13:15:00,73.52,73.52,73.41,73.43,20265.0,54.6383,54.6383,54.5565,54.5714,20265.0
2018-10-08 13:20:00,73.44,73.44,73.36,73.41,17806.0,54.5788,54.5788,54.5194,54.5565,17806.0
2018-10-08 13:25:00,73.41,73.45,73.36,73.38,34028.0,54.5565,54.5863,54.5194,54.5342,34028.0
2018-10-08 13:30:00,73.4,73.43,73.31,73.35,60285.0,54.5491,54.5714,54.4822,54.5119,60285.0
2018-10-08 13:35:00,73.35,73.41,73.34,73.39,31010.0,54.5119,54.5565,54.5045,54.5417,31010.0
2018-10-08 13:40:00,73.39,73.41,73.32,73.4,30960.0,54.5417,54.5565,54.4897,54.5491,30960.0
2018-10-08 13:45:00,73.39,73.41,73.32,73.37,16730.0,54.5417,54.5565,54.4897,54.5268,16730.0
2018-10-08 13:50:00,73.37,73.41,73.29,73.3,17164.0,54.5268,54.5565,54.4674,54.4748,17164.0
2018-10-08 13:55:00,73.31,73.34,73.27,73.3,19145.0,54.4822,54.5045,54.4525,54.4748,19145.0
2018-10-08 14:00:00,73.31,73.42,73.29,73.42,28889.0,54.4822,54.564,54.4674,54.564,28889.0
2018-10-08 14:05:00,73.42,73.46,73.37,73.4,27875.0,54.564,54.5937,54.5268,54.5491,27875.0
2018-10-08 14:10:00,73.41,73.41,73.31,73.37,32321.0,54.5565,54.5565,54.4822,54.5268,32321.0
2018-10-08 14:15:00,73.37,73.38,73.27,73.32,34718.0,54.5268,54.5342,54.4525,54.4897,34718.0
2018-10-08 14:20:00,73.31,73.34,73.26,73.28,16699.0,54.4822,54.5045,54.4451,54.4599,16699.0
2018-10-08 14:25:00,73.28,73.4,73.28,73.4,21479.0,54.4599,54.5491,54.4599,54.5491,21479.0
2018-10-08 14:30:00,73.39,73.4,73.28,73.32,30514.0,54.5417,54.5491,54.4599,54.4897,30514.0
2018-10-08 14:35:00,73.33,73.34,73.29,73.29,20474.0,54.4971,54.5045,54.4674,54.4674,20474.0
2018-10-08 14:40:00,73.29,73.31,73.26,73.28,10651.0,54.4674,54.4822,54.4451,54.4599,10651.0
2018-10-08 14:45:00,73.28,73.28,73.14,73.15,26644.0,54.4599,54.4599,54.3559,54.3633,26644.0
2018-10-08 14:50:00,73.14,73.2,73.11,73.18,19141.0,54.3559,54.4005,54.3336,54.3856,19141.0
2018-10-08 14:55:00,73.17,73.18,73.07,73.1,18725.0,54.3782,54.3856,54.3039,54.3262,18725.0
2018-10-08 15:00:00,73.11,73.14,73.03,73.05,20469.0,54.3336,54.3559,54.2741,54.289,20469.0
2018-10-08 15:05:00,73.04,73.05,73.0,73.04,16179.0,54.2816,54.289,54.2518,54.2816,16179.0
2018-10-08 15:10:00,73.03,73.13,73.02,73.1,28370.0,54.2741,54.3484,54.2667,54.3262,28370.0
2018-10-08 15:15:00,73.1,73.12,73.05,73.12,36496.0,54.3262,54.341,54.289,54.341,36496.0
2018-10-08 15:20:00,73.12,73.23,73.09,73.19,24351.0,54.341,54.4228,54.3187,54.393,24351.0
2018-10-08 15:25:00,73.19,73.24,73.19,73.19,33156.0,54.393,54.4302,54.393,54.393,33156.0
2018-10-08 15:30:00,73.2,73.21,73.04,73.04,56823.0,54.4005,54.4079,54.2816,54.2816,56823.0
2018-10-08 15:35:00,73.03,73.05,72.98,72.98,69462.0,54.2741,54.289,54.237,54.237,69462.0
2018-10-08 15:40:00,72.99,73.01,72.9,73.0,45087.0,54.2444,54.2593,54.1775,54.2518,45087.0
2018-10-08 15:45:00,73.01,73.02,72.93,73.0,62262.0,54.2593,54.2667,54.1998,54.2518,62262.0
2018-10-08 15:50:00,73.01,73.05,72.98,73.0,80115.0,54.2593,54.289,54.237,54.2518,80115.0
2018-10-08 15:55:00,73.0,73.01,72.94,73.0,149776.0,54.2518,54.2593,54.2072,54.2518,149776.0
2018-10-09 09:30:00,73.42,73.55,73.06,73.16,102383.0,54.564,54.6606,54.2964,54.3707,102383.0
2018-10-09 09:35:00,73.21,73.49,73.2,73.44,31902.0,54.4079,54.616,54.4005,54.5788,31902.0
2018-10-09 09:40:00,73.46,73.65,73.46,73.52,28952.0,54.5937,54.7349,54.5937,54.6383,28952.0
2018-10-09 09:45:00,73.51,73.77,73.45,73.77,38731.0,54.6309,54.8241,54.5863,54.8241,38731.0
2018-10-09 09:50:00,73.78,73.86,73.74,73.78,48849.0,54.8315,54.891,54.8018,54.8315,48849.0
2018-10-09 09:55:00,73.77,73.88,73.77,73.81,45368.0,54.8241,54.9058,54.8241,54.8538,45368.0
2018-10-09 10:00:00,73.8,73.8,73.55,73.69,49972.0,54.8464,54.8464,54.6606,54.7646,49972.0
2018-10-09 10:05:00,73.68,73.71,73.62,73.66,20585.0,54.7572,54.7795,54.7126,54.7423,20585.0
2018-10-09 10:10:00,73.66,73.74,73.54,73.66,75103.0,54.7423,54.8018,54.6532,54.7423,75103.0
2018-10-09 10:15:00,73.67,73.7,73.52,73.63,22065.0,54.7498,54.7721,54.6383,54.72,22065.0
2018-10-09 10:20:00,73.62,73.62,73.34,73.34,33527.0,54.7126,54.7126,54.5045,54.5045,33527.0
2018-10-09 10:25:00,73.32,73.36,73.17,73.21,61322.0,54.4897,54.5194,54.3782,54.4079,61322.0
2018-10-09 10:30:00,73.19,73.19,73.01,73.03,41534.0,54.393,54.393,54.2593,54.2741,41534.0
2018-10-09 10:35:00,73.02,73.16,73.01,73.13,44333.0,54.2667,54.3707,54.2593,54.3484,44333.0
2018-10-09 10:40:00,73.13,73.17,73.1,73.15,26328.0,54.3484,54.3782,54.3262,54.3633,26328.0
2018-10-09 10:45:00,73.13,73.23,73.1,73.23,23679.0,54.3484,54.4228,54.3262,54.4228,23679.0
2018-10-09 10:50:00,73.24,73.53,73.24,73.45,62368.0,54.4302,54.6457,54.4302,54.5863,62368.0
2018-10-09 10:55:00,73.43,73.49,73.37,73.44,35634.0,54.5714,54.616,54.5268,54.5788,35634.0
2018-10-09 11:00:00,73.44,73.57,73.44,73.55,42012.0,54.5788,54.6754,54.5788,54.6606,42012.0
2018-10-09 11:05:00,73.54,73.56,73.48,73.52,28394.0,54.6532,54.668,54.6086,54.6383,28394.0
2018-10-09 11:10:00,73.53,73.63,73.5,73.5,32238.0,54.6457,54.72,54.6234,54.6234,32238.0
2018-10-09 11:15:00,73.51,73.54,73.36,73.53,52497.0,54.6309,54.6532,54.5194,54.6457,52497.0
2018-10-09 11:20:00,73.53,73.58,73.47,73.48,34752.0,54.6457,54.6829,54.6011,54.6086,34752.0
2018-10-09 11:25:00,73.48,73.55,73.47,73.54,34160.0,54.6086,54.6606,54.6011,54.6532,34160.0
2018-10-09 11:30:00,73.53,73.57,73.46,73.46,30065.0,54.6457,54.6754,54.5937,54.5937,30065.0
2018-10-09 11:35:00,73.46,73.48,73.37,73.41,32804.0,54.5937,54.6086,54.5268,54.5565,32804.0
2018-10-09 11:40:00,73.41,73.49,73.38,73.45,22439.0,54.5565,54.616,54.5342,54.5863,22439.0
2018-10-09 11:45:00,73.44,73.49,73.38,73.39,22913.0,54.5788,54.616,54.5342,54.5417,22913.0
2018-10-09 11:50:00,73.38,73.39,73.21,73.22,27178.0,54.5342,54.5417,54.4079,54.4153,27178.0
2018-10-09 11:55:00,73.21,73.39,73.21,73.38,37578.0,54.4079,54.5417,54.4079,54.5342,37578.0
2018-10-09 12:00:00,73.38,73.38,73.25,73.26,32923.0,54.5342,54.5342,54.4376,54.4451,32923.0
2018-10-09 12:05:00,73.26,73.33,73.24,73.27,31189.0,54.4451,54.4971,54.4302,54.4525,31189.0
2018-10-09 12:10:00,73.27,73.35,73.25,73.35,24936.0,54.4525,54.5119,54.4376,54.5119,24936.0
2018-10-09 12:15:00,73.33,73.39,73.26,73.3,29093.0,54.4971,54.5417,54.4451,54.4748,29093.0
2018-10-09 12:20:00,73.28,73.3,73.23,73.23,29725.0,54.4599,54.4748,54.4228,54.4228,29725.0
2018-10-09 12:25:00,73.23,73.26,73.19,73.23,27923.0,54.4228,54.4451,54.393,54.4228,27923.0
2018-10-09 12:30:00,73.26,73.3,73.2,73.21,28745.0,54.4451,54.4748,54.4005,54.4079,28745.0
2018-10-09 12:35:00,73.22,73.27,73.21,73.23,18764.0,54.4153,54.4525,54.4079,54.4228,18764.0
2018-10-09 12:40:00,73.24,73.31,73.23,73.28,19399.0,54.4302,54.4822,54.4228,54.4599,19399.0
2018-10-09 12:45:00,73.28,73.31,73.21,73.26,49716.0,54.4599,54.4822,54.4079,54.4451,49716.0
2018-10-09 12:50:00,73.27,73.29,73.2,73.23,18185.0,54.4525,54.4674,54.4005,54.4228,18185.0
2018-10-09 12:55:00,73.22,73.25,73.18,73.23,25677.0,54.4153,54.4376,54.3856,54.4228,25677.0
2018-10-09 13:00:00,73.23,73.23,73.17,73.2,25362.0,54.4228,54.4228,54.3782,54.4005,25362.0
2018-10-09 13:05:00,73.19,73.23,73.15,73.16,22012.0,54.393,54.4228,54.3633,54.3707,22012.0
2018-10-09 13:10:00,73.16,73.18,73.12,73.13,21240.0,54.3707,54.3856,54.341,54.3484,21240.0
2018-10-09 13:15:00,73.13,73.21,73.12,73.2,18851.0,54.3484,54.4079,54.341,54.4005,18851.0
2018-10-09 13:20:00,73.2,73.21,73.14,73.15,18002.0,54.4005,54.4079,54.3559,54.3633,18002.0
2018-10-09 13:25:00,73.16,73.2,73.15,73.17,20972.0,54.3707,54.4005,54.3633,54.3782,20972.0
2018-10-09 13:30:00,73.18,73.21,73.13,73.13,31997.0,54.3856,54.4079,54.3484,54.3484,31997.0
2018-10-09 13:35:00,73.13,73.14,73.06,73.07,29702.0,54.3484,54.3559,54.2964,54.3039,29702.0
2018-10-09 13:40:00,73.07,73.13,73.04,73.06,23007.0,54.3039,54.3484,54.2816,54.2964,23007.0
2018-10-09 13:45:00,73.04,73.11,73.0,73.1,30797.0,54.2816,54.3336,54.2518,54.3262,30797.0
2018-10-09 13:50:00,73.1,73.16,73.09,73.16,16405.0,54.3262,54.3707,54.3187,54.3707,16405.0
2018-10-09 13:55:00,73.15,73.29,73.14,73.29,19050.0,54.3633,54.4674,54.3559,54.4674,19050.0
2018-10-09 14:00:00,73.28,73.3,73.22,73.23,33893.0,54.4599,54.4748,54.4153,54.4228,33893.0
2018-10-09 14:05:00,73.22,73.33,73.21,73.26,25333.0,54.4153,54.4971,54.4079,54.4451,25333.0
2018-10-09 14:10:00,73.26,73.34,73.23,73.31,24961.0,54.4451,54.5045,54.4228,54.4822,24961.0
2018-10-09 14:15:00,73.31,73.39,73.3,73.33,26784.0,54.4822,54.5417,54.4748,54.4971,26784.0
2018-10-09 14:20:00,73.32,73.4,73.32,73.34,21795.0,54.4897,54.5491,54.4897,54.5045,21795.0
2018-10-09 14:25:00,73.34,73.37,73.32,73.34,20461.0,54.5045,54.5268,54.4897,54.5045,20461.0
2018-10-09 14:30:00,73.34,73.37,73.28,73.3,30600.0,54.5045,54.5268,54.4599,54.4748,30600.0
2018-10-09 14:35:00,73.29,73.34,73.29,73.34,25481.0,54.4674,54.5045,54.4674,54.5045,25481.0
2018-10-09 14:40:00,73.34,73.45,73.33,73.39,30347.0,54.5045,54.5863,54.4971,54.5417,30347.0
2018-10-09 14:45:00,73.38,73.46,73.37,73.43,18288.0,54.5342,54.5937,54.5268,54.5714,18288.0
2018-10-09 14:50:00,73.42,73.46,73.38,73.45,20912.0,54.564,54.5937,54.5342,54.5863,20912.0
2018-10-09 14:55:00,73.46,73.51,73.4,73.51,32725.0,54.5937,54.6309,54.5491,54.6309,32725.0
2018-10-09 15:00:00,73.5,73.52,73.42,73.44,57970.0,54.6234,54.6383,54.564,54.5788,57970.0
2018-10-09 15:05:00,73.44,73.46,73.4,73.43,22070.0,54.5788,54.5937,54.5491,54.5714,22070.0
2018-10-09 15:10:00,73.43,73.46,73.4,73.41,30981.0,54.5714,54.5937,54.5491,54.5565,30981.0
2018-10-09 15:15:00,73.4,73.43,73.37,73.38,23917.0,54.5491,54.5714,54.5268,54.5342,23917.0
2018-10-09 15:20:00,73.38,73.39,73.3,73.32,43372.0,54.5342,54.5417,54.4748,54.4897,43372.0
2018-10-09 15:25:00,73.32,73.32,73.2,73.26,51715.0,54.4897,54.4897,54.4005,54.4451,51715.0
2018-10-09 15:30:00,73.24,73.28,73.2,73.25,45745.0,54.4302,54.4599,54.4005,54.4376,45745.0
2018-10-09 15:35:00,73.25,73.34,73.24,73.29,60202.0,54.4376,54.5045,54.4302,54.4674,60202.0
2018-10-09 15:40:00,73.29,73.3,73.24,73.27,52389.0,54.4674,54.4748,54.4302,54.4525,52389.0
2018-10-09 15:45:00,73.27,73.37,73.26,73.34,100450.0,54.4525,54.5268,54.4451,54.5045,100450.0
2018-10-09 15:50:00,73.33,73.38,73.28,73.38,100041.0,54.4971,54.5342,54.4599,54.5342,100041.0
2018-10-09 15:55:00,73.37,73.41,73.33,73.35,242991.0,54.5268,54.5565,54.4971,54.5119,242991.0
2018-10-10 09:30:00,73.42,73.54,73.29,73.36,34077.0,54.564,54.6532,54.4674,54.5194,34077.0
2018-10-10 09:35:00,73.35,73.73,73.31,73.55,27770.0,54.5119,54.7944,54.4822,54.6606,27770.0
2018-10-10 09:40:00,73.56,73.77,73.35,73.74,49424.0,54.668,54.8241,54.5119,54.8018,49424.0
2018-10-10 09:45:00,73.74,73.89,73.68,73.79,31552.0,54.8018,54.9133,54.7572,54.8389,31552.0
2018-10-10 09:50:00,73.78,73.91,73.72,73.86,19382.0,54.8315,54.9281,54.7869,54.891,19382.0
2018-10-10 09:55:00,73.84,73.98,73.83,73.95,22433.0,54.8761,54.9801,54.8687,54.9579,22433.0
2018-10-10 10:00:00,73.97,74.05,73.92,73.96,75101.0,54.9727,55.0322,54.9356,54.9653,75101.0
2018-10-10 10:05:00,73.97,73.97,73.7,73.72,72284.0,54.9727,54.9727,54.7721,54.7869,72284.0
2018-10-10 10:10:00,73.72,73.73,73.44,73.51,24740.0,54.7869,54.7944,54.5788,54.6309,24740.0
2018-10-10 10:15:00,73.51,73.65,73.51,73.53,28225.0,54.6309,54.7349,54.6309,54.6457,28225.0
2018-10-10 10:20:00,73.52,73.52,73.31,73.36,26898.0,54.6383,54.6383,54.4822,54.5194,26898.0
2018-10-10 10:25:00,73.37,73.39,73.08,73.08,31675.0,54.5268,54.5417,54.3113,54.3113,31675.0
2018-10-10 10:30:00,73.07,73.23,72.96,73.19,37005.0,54.3039,54.4228,54.2221,54.393,37005.0
2018-10-10 10:35:00,73.2,73.34,73.2,73.34,22688.0,54.4005,54.5045,54.4005,54.5045,22688.0
2018-10-10 10:40:00,73.34,73.5,73.31,73.48,11165.0,54.5045,54.6234,54.4822,54.6086,11165.0
2018-10-10 10:45:00,73.46,73.68,73.4,73.67,17652.0,54.5937,54.7572,54.5491,54.7498,17652.0
2018-10-10 10:50:00,73.67,73.71,73.58,73.62,20483.0,54.7498,54.7795,54.6829,54.7126,20483.0
2018-10-10 10:55:00,73.62,73.79,73.61,73.75,14126.0,54.7126,54.8389,54.7052,54.8092,14126.0
2018-10-10 11:00:00,73.74,73.85,73.74,73.81,17406.0,54.8018,54.8835,54.8018,54.8538,17406.0
2018-10-10 11:05:00,73.82,73.98,73.8,73.96,21970.0,54.8612,54.9801,54.8464,54.9653,21970.0
2018-10-10 11:10:00,73.93,73.94,73.76,73.82,24338.0,54.943,54.9504,54.8166,54.8612,24338.0
2018-10-10 11:15:00,73.8,73.93,73.8,73.89,15732.0,54.8464,54.943,54.8464,54.9133,15732.0
2018-10-10 11:20:00,73.89,73.97,73.86,73.89,40541.0,54.9133,54.9727,54.891,54.9133,40541.0
2018-10-10 11:25:00,73.88,73.91,73.7,73.73,48167.0,54.9058,54.9281,54.7721,54.7944,48167.0
2018-10-10 11:30:00,73.7,73.77,73.69,73.74,25057.0,54.7721,54.8241,54.7646,54.8018,25057.0
2018-10-10 11:35:00,73.74,73.85,73.68,73.77,30365.0,54.8018,54.8835,54.7572,54.8241,30365.0
2018-10-10 11:40:00,73.75,73.8,73.62,73.62,16133.0,54.8092,54.8464,54.7126,54.7126,16133.0
2018-10-10 11:45:00,73.64,73.66,73.55,73.58,21312.0,54.7275,54.7423,54.6606,54.6829,21312.0
2018-10-10 11:50:00,73.57,73.65,73.55,73.62,11848.0,54.6754,54.7349,54.6606,54.7126,11848.0
2018-10-10 11:55:00,73.63,73.73,73.63,73.73,11422.0,54.72,54.7944,54.72,54.7944,11422.0
2018-10-10 12:00:00,73.74,73.9,73.74,73.9,16593.0,54.8018,54.9207,54.8018,54.9207,16593.0
2018-10-10 12:05:00,73.89,73.97,73.83,73.94,19627.0,54.9133,54.9727,54.8687,54.9504,19627.0
2018-10-10 12:10:00,73.94,74.03,73.91,74.01,46659.0,54.9504,55.0173,54.9281,55.0024,46659.0
2018-10-10 12:15:00,74.02,74.05,73.92,73.93,20768.0,55.0099,55.0322,54.9356,54.943,20768.0
2018-10-10 12:20:00,73.93,73.94,73.88,73.88,30520.0,54.943,54.9504,54.9058,54.9058,30520.0
2018-10-10 12:25:00,73.88,73.94,73.84,73.92,31685.0,54.9058,54.9504,54.8761,54.9356,31685.0
2018-10-10 12:30:00,73.93,73.99,73.92,73.92,19906.0,54.943,54.9876,54.9356,54.9356,19906.0
2018-10-10 12:35:00,73.92,73.96,73.89,73.95,16337.0,54.9356,54.9653,54.9133,54.9579,16337.0
2018-10-10 12:40:00,73.93,74.0,73.93,73.96,13165.0,54.943,54.995,54.943,54.9653,13165.0
2018-10-10 12:45:00,73.95,74.02,73.95,74.0,23567.0,54.9579,55.0099,54.9579,54.995,23567.0
2018-10-10 12:50:00,74.0,74.05,73.94,73.95,24977.0,54.995,55.0322,54.9504,54.9579,24977.0
2018-10-10 12:55:00,73.95,74.01,73.94,74.0,13684.0,54.9579,55.0024,54.9504,54.995,13684.0
2018-10-10 13:00:00,73.97,74.01,73.89,73.89,60608.0,54.9727,55.0024,54.9133,54.9133,60608.0
2018-10-10 13:05:00,73.9,73.9,73.73,73.74,13759.0,54.9207,54.9207,54.7944,54.8018,13759.0
2018-10-10 13:10:00,73.72,73.83,73.66,73.8,13511.0,54.7869,54.8687,54.7423,54.8464,13511.0
2018-10-10 13:15:00,73.81,73.91,73.79,73.86,13093.0,54.8538,54.9281,54.8389,54.891,13093.0
2018-10-10 13:20:00,73.86,73.89,73.76,73.78,12172.0,54.891,54.9133,54.8166,54.8315,12172.0
2018-10-10 13:25:00,73.79,73.86,73.78,73.82,12193.0,54.8389,54.891,54.8315,54.8612,12193.0
2018-10-10 13:30:00,73.82,73.9,73.8,73.86,31082.0,54.8612,54.9207,54.8464,54.891,31082.0
2018-10-10 13:35:00,73.87,73.96,73.86,73.96,21604.0,54.8984,54.9653,54.891,54.9653,21604.0
2018-10-10 13:40:00,73.95,74.0,73.87,73.93,20475.0,54.9579,54.995,54.8984,54.943,20475.0
2018-10-10 13:45:00,73.92,73.96,73.85,73.93,27894.0,54.9356,54.9653,54.8835,54.943,27894.0
2018-10-10 13:50:00,73.93,73.94,73.81,73.83,15965.0,54.943,54.9504,54.8538,54.8687,15965.0
2018-10-10 13:55:00,73.83,73.87,73.7,73.71,14314.0,54.8687,54.8984,54.7721,54.7795,14314.0
2018-10-10 14:00:00,73.7,73.73,73.65,73.66,24032.0,54.7721,54.7944,54.7349,54.7423,24032.0
2018-10-10 14:05:00,73.65,73.76,73.62,73.73,17625.0,54.7349,54.8166,54.7126,54.7944,17625.0
2018-10-10 14:10:00,73.73,73.81,73.71,73.8,20072.0,54.7944,54.8538,54.7795,54.8464,20072.0
2018-10-10 14:15:00,73.8,73.84,73.77,73.82,13941.0,54.8464,54.8761,54.8241,54.8612,13941.0
2018-10-10 14:20:00,73.8,73.9,73.79,73.84,68873.0,54.8464,54.9207,54.8389,54.8761,68873.0
2018-10-10 14:25:00,73.83,73.83,73.74,73.78,15533.0,54.8687,54.8687,54.8018,54.8315,15533.0
2018-10-10 14:30:00,73.76,73.78,73.64,73.64,23976.0,54.8166,54.8315,54.7275,54.7275,23976.0
2018-10-10 14:35:00,73.66,73.73,73.65,73.7,23973.0,54.7423,54.7944,54.7349,54.7721,23973.0
2018-10-10 14:40:00,73.69,73.75,73.66,73.69,20721.0,54.7646,54.8092,54.7423,54.7646,20721.0
2018-10-10 14:45:00,73.7,73.81,73.69,73.8,20222.0,54.7721,54.8538,54.7646,54.8464,20222.0
2018-10-10 14:50:00,73.79,73.89,73.79,73.79,20025.0,54.8389,54.9133,54.8389,54.8389,20025.0
2018-10-10 14:55:00,73.8,73.82,73.63,73.65,21603.0,54.8464,54.8612,54.72,54.7349,21603.0
2018-10-10 15:00:00,73.63,73.64,73.53,73.54,38043.0,54.72,54.7275,54.6457,54.6532,38043.0
2018-10-10 15:05:00,73.53,73.57,73.47,73.5,45998.0,54.6457,54.6754,54.6011,54.6234,45998.0
2018-10-10 15:10:00,73.51,73.53,73.32,73.35,78129.0,54.6309,54.6457,54.4897,54.5119,78129.0
2018-10-10 15:15:00,73.33,73.45,73.33,73.41,34211.0,54.4971,54.5863,54.4971,54.5565,34211.0
2018-10-10 15:20:00,73.4,73.56,73.4,73.55,28844.0,54.5491,54.668,54.5491,54.6606,28844.0
2018-10-10 15:25:00,73.56,73.62,73.5,73.61,23505.0,54.668,54.7126,54.6234,54.7052,23505.0
2018-10-10 15:30:00,73.61,73.62,73.45,73.47,36529.0,54.7052,54.7126,54.5863,54.6011,36529.0
2018-10-10 15:35:00,73.46,73.52,73.42,73.48,30583.0,54.5937,54.6383,54.564,54.6086,30583.0
2018-10-10 15:40:00,73.48,73.5,73.26,73.27,79195.0,54.6086,54.6234,54.4451,54.4525,79195.0
2018-10-10 15:45:00,73.27,73.37,73.1,73.28,84725.0,54.4525,54.5268,54.3262,54.4599,84725.0
2018-10-10 15:50:00,73.27,73.4,73.24,73.27,90337.0,54.4525,54.5491,54.4302,54.4525,90337.0
2018-10-10 15:55:00,73.26,73.27,73.1,73.17,331388.0,54.4451,54.4525,54.3262,54.3782,331388.0
2018-10-11 09:30:00,73.49,73.5,72.53,72.98,91433.0,54.616,54.6234,53.9025,54.237,91433.0
2018-10-11 09:35:00,72.98,73.33,72.95,73.0,31157.0,54.237,54.4971,54.2147,54.2518,31157.0
2018-10-11 09:40:00,73.03,73.21,72.97,73.15,27550.0,54.2741,54.4079,54.2295,54.3633,27550.0
2018-10-11 09:45:00,73.2,73.34,72.6,72.65,37295.0,54.4005,54.5045,53.9546,53.9917,37295.0
2018-10-11 09:50:00,72.63,72.67,72.27,72.36,56227.0,53.9769,54.0066,53.7093,53.7762,56227.0
2018-10-11 09:55:00,72.36,72.54,72.21,72.31,33828.0,53.7762,53.91,53.6647,53.739,33828.0
2018-10-11 10:00:00,72.31,72.58,72.27,72.58,42092.0,53.739,53.9397,53.7093,53.9397,42092.0
2018-10-11 10:05:00,72.61,73.11,72.61,72.88,37918.0,53.962,54.3336,53.962,54.1627,37918.0
2018-10-11 10:10:00,72.87,73.13,72.87,72.96,28165.0,54.1552,54.3484,54.1552,54.2221,28165.0
2018-10-11 10:15:00,72.95,73.23,72.95,73.18,59284.0,54.2147,54.4228,54.2147,54.3856,59284.0
2018-10-11 10:20:00,73.18,73.23,72.98,73.01,61651.0,54.3856,54.4228,54.237,54.2593,61651.0
2018-10-11 10:25:00,72.99,73.1,72.83,72.86,103055.0,54.2444,54.3262,54.1255,54.1478,103055.0
2018-10-11 10:30:00,72.83,72.97,72.81,72.88,60314.0,54.1255,54.2295,54.1106,54.1627,60314.0
2018-10-11 10:35:00,72.89,72.97,72.83,72.92,55082.0,54.1701,54.2295,54.1255,54.1924,55082.0
2018-10-11 10:40:00,72.9,73.0,72.86,72.93,24415.0,54.1775,54.2518,54.1478,54.1998,24415.0
2018-10-11 10:45:00,72.93,73.0,72.84,72.84,62199.0,54.1998,54.2518,54.1329,54.1329,62199.0
2018-10-11 10:50:00,72.82,72.9,72.74,72.75,39579.0,54.1181,54.1775,54.0586,54.066,39579.0
2018-10-11 10:55:00,72.75,72.8,72.53,72.59,37601.0,54.066,54.1032,53.9025,53.9471,37601.0
2018-10-11 11:00:00,72.61,72.68,72.51,72.55,21297.0,53.962,54.014,53.8877,53.9174,21297.0
2018-10-11 11:05:00,72.6,72.73,72.57,72.64,24804.0,53.9546,54.0512,53.9323,53.9843,24804.0
2018-10-11 11:10:00,72.65,72.83,72.62,72.76,21538.0,53.9917,54.1255,53.9694,54.0735,21538.0
2018-10-11 11:15:00,72.77,72.81,72.63,72.7,25794.0,54.0809,54.1106,53.9769,54.0289,25794.0
2018-10-11 11:20:00,72.74,72.75,72.45,72.45,28210.0,54.0586,54.066,53.8431,53.8431,28210.0
2018-10-11 11:25:00,72.45,72.47,72.27,72.34,26694.0,53.8431,53.858,53.7093,53.7613,26694.0
2018-10-11 11:30:00,72.36,72.41,72.29,72.31,27815.0,53.7762,53.8134,53.7242,53.739,27815.0
2018-10-11 11:35:00,72.32,72.32,72.17,72.22,19800.0,53.7465,53.7465,53.635,53.6722,19800.0
2018-10-11 11:40:00,72.21,72.24,72.04,72.09,22709.0,53.6647,53.687,53.5384,53.5755,22709.0
2018-10-11 11:45:00,72.11,72.18,72.02,72.18,47377.0,53.5904,53.6424,53.5235,53.6424,47377.0
2018-10-11 11:50:00,72.19,72.38,72.14,72.37,21877.0,53.6499,53.7911,53.6127,53.7836,21877.0
2018-10-11 11:55:00,72.37,72.4,72.27,72.4,15211.0,53.7836,53.8059,53.7093,53.8059,15211.0
2018-10-11 12:00:00,72.41,72.41,72.28,72.28,15459.0,53.8134,53.8134,53.7167,53.7167,15459.0
2018-10-11 12:05:00,72.27,72.31,72.18,72.2,19142.0,53.7093,53.739,53.6424,53.6573,19142.0
2018-10-11 12:10:00,72.19,72.22,72.13,72.15,9685.0,53.6499,53.6722,53.6053,53.6201,9685.0
2018-10-11 12:15:00,72.16,72.18,72.08,72.17,9085.0,53.6276,53.6424,53.5681,53.635,9085.0
2018-10-11 12:20:00,72.19,72.39,72.19,72.38,11188.0,53.6499,53.7985,53.6499,53.7911,11188.0
2018-10-11 12:25:00,72.36,72.38,72.3,72.37,8817.0,53.7762,53.7911,53.7316,53.7836,8817.0
2018-10-11 12:30:00,72.38,72.44,72.38,72.41,10336.0,53.7911,53.8357,53.7911,53.8134,10336.0
2018-10-11 12:35:00,72.4,72.44,72.35,72.43,12416.0,53.8059,53.8357,53.7688,53.8282,12416.0
2018-10-11 12:40:00,72.46,72.46,72.32,72.36,9709.0,53.8505,53.8505,53.7465,53.7762,9709.0
2018-10-11 12:45:00,72.35,72.38,72.23,72.23,14786.0,53.7688,53.7911,53.6796,53.6796,14786.0
2018-10-11 12:50:00,72.23,72.25,72.07,72.07,13349.0,53.6796,53.6945,53.5607,53.5607,13349.0
2018-10-11 12:55:00,72.08,72.12,72.03,72.11,18359.0,53.5681,53.5978,53.531,53.5904,18359.0
2018-10-11 13:00:00,72.11,72.23,72.08,72.23,17042.0,53.5904,53.6796,53.5681,53.6796,17042.0
2018-10-11 13:05:00,72.23,72.3,72.16,72.27,20253.0,53.6796,53.7316,53.6276,53.7093,20253.0
2018-10-11 13:10:00,72.27,72.32,72.2,72.26,24968.0,53.7093,53.7465,53.6573,53.7019,24968.0
2018-10-11 13:15:00,72.26,72.34,72.26,72.32,12112.0,53.7019,53.7613,53.7019,53.7465,12112.0
2018-10-11 13:20:00,72.31,72.32,72.24,72.25,14023.0,53.739,53.7465,53.687,53.6945,14023.0
2018-10-11 13:25:00,72.25,72.28,72.21,72.24,9329.0,53.6945,53.7167,53.6647,53.687,9329.0
2018-10-11 13:30:00,72.24,72.3,72.16,72.16,15251.0,53.687,53.7316,53.6276,53.6276,15251.0
2018-10-11 13:35:00,72.16,72.22,72.16,72.18,10683.0,53.6276,53.6722,53.6276,53.6424,10683.0
2018-10-11 13:40:00,72.17,72.19,72.12,72.13,18455.0,53.635,53.6499,53.5978,53.6053,18455.0
2018-10-11 13:45:00,72.12,72.18,72.11,72.15,33825.0,53.5978,53.6424,53.5904,53.6201,33825.0
2018-10-11 13:50:00,72.15,72.19,72.11,72.19,43983.0,53.6201,53.6499,53.5904,53.6499,43983.0
2018-10-11 13:55:00,72.19,72.24,72.17,72.21,16565.0,53.6499,53.687,53.635,53.6647,16565.0
2018-10-11 14:00:00,72.2,72.29,72.18,72.25,20404.0,53.6573,53.7242,53.6424,53.6945,20404.0
2018-10-11 14:05:00,72.27,72.33,72.21,72.24,13792.0,53.7093,53.7539,53.6647,53.687,13792.0
2018-10-11 14:10:00,72.24,72.24,72.11,72.17,16937.0,53.687,53.687,53.5904,53.635,16937.0
2018-10-11 14:15:00,72.19,72.19,72.04,72.04,20053.0,53.6499,53.6499,53.5384,53.5384,20053.0
2018-10-11 14:20:00,72.03,72.1,72.02,72.03,17373.0,53.531,53.583,53.5235,53.531,17373.0
2018-10-11 14:25:00,72.03,72.12,71.98,72.08,28742.0,53.531,53.5978,53.4938,53.5681,28742.0
2018-10-11 14:30:00,72.07,72.12,72.03,72.04,18150.0,53.5607,53.5978,53.531,53.5384,18150.0
2018-10-11 14:35:00,72.04,72.07,71.89,71.96,34781.0,53.5384,53.5607,53.4269,53.4789,34781.0
2018-10-11 14:40:00,71.95,71.98,71.67,71.69,32627.0,53.4715,53.4938,53.2634,53.2783,32627.0
2018-10-11 14:45:00,71.69,71.85,71.59,71.75,46917.0,53.2783,53.3972,53.204,53.3229,46917.0
2018-10-11 14:50:00,71.72,71.92,71.68,71.83,27297.0,53.3006,53.4492,53.2708,53.3823,27297.0
2018-10-11 14:55:00,71.79,72.08,71.79,71.99,28036.0,53.3526,53.5681,53.3526,53.5012,28036.0
2018-10-11 15:00:00,71.97,72.21,71.93,72.18,25279.0,53.4864,53.6647,53.4566,53.6424,25279.0
2018-10-11 15:05:00,72.18,72.18,72.03,72.08,20581.0,53.6424,53.6424,53.531,53.5681,20581.0
2018-10-11 15:10:00,72.06,72.31,72.01,72.23,37309.0,53.5533,53.739,53.5161,53.6796,37309.0
2018-10-11 15:15:00,72.21,72.45,72.21,72.42,40176.0,53.6647,53.8431,53.6647,53.8208,40176.0
2018-10-11 15:20:00,72.43,72.46,72.27,72.4,35160.0,53.8282,53.8505,53.7093,53.8059,35160.0
2018-10-11 15:25:00,72.42,72.43,72.2,72.25,28581.0,53.8208,53.8282,53.6573,53.6945,28581.0
2018-10-11 15:30:00,72.24,72.27,72.08,72.16,44836.0,53.687,53.7093,53.5681,53.6276,44836.0
2018-10-11 15:35:00,72.16,72.22,72.0,72.16,48488.0,53.6276,53.6722,53.5087,53.6276,48488.0
2018-10-11 15:40:00,72.1,72.13,71.97,71.99,48306.0,53.583,53.6053,53.4864,53.5012,48306.0
2018-10-11 15:45:00,71.99,72.05,71.84,71.85,81342.0,53.5012,53.5458,53.3898,53.3972,81342.0
2018-10-11 15:50:00,71.85,72.04,71.83,71.9,80678.0,53.3972,53.5384,53.3823,53.4343,80678.0
2018-10-11 15:55:00,71.9,71.96,71.76,71.78,201924.0,53.4343,53.4789,53.3303,53.3452,201924.0
2018-10-12 09:30:00,71.65,71.83,71.22,71.78,81532.0,53.2485,53.3823,52.929,53.3452,81532.0
2018-10-12 09:35:00,71.79,71.99,71.56,71.99,27960.0,53.3526,53.5012,53.1817,53.5012,27960.0
2018-10-12 09:40:00,72.0,72.0,71.7,71.73,24580.0,53.5087,53.5087,53.2857,53.308,24580.0
2018-10-12 09:45:00,71.74,71.98,71.74,71.76,35982.0,53.3154,53.4938,53.3154,53.3303,35982.0
2018-10-12 09:50:00,71.77,71.91,71.62,71.63,38101.0,53.3377,53.4418,53.2263,53.2337,38101.0
2018-10-12 09:55:00,71.65,71.72,71.45,71.54,21908.0,53.2485,53.3006,53.0999,53.1668,21908.0
2018-10-12 10:00:00,71.52,71.73,71.52,71.59,59939.0,53.1519,53.308,53.1519,53.204,59939.0
2018-10-12 10:05:00,71.59,71.76,71.59,71.6,37722.0,53.204,53.3303,53.204,53.2114,37722.0
2018-10-12 10:10:00,71.59,71.67,71.54,71.66,21612.0,53.204,53.2634,53.1668,53.256,21612.0
2018-10-12 10:15:00,71.65,71.68,71.51,71.53,45241.0,53.2485,53.2708,53.1445,53.1594,45241.0
2018-10-12 10:20:00,71.55,71.55,71.3,71.36,33568.0,53.1742,53.1742,52.9884,53.033,33568.0
2018-10-12 10:25:00,71.34,71.37,71.26,71.28,20717.0,53.0182,53.0405,52.9587,52.9736,20717.0
2018-10-12 10:30:00,71.29,71.41,71.27,71.27,41143.0,52.981,53.0702,52.9661,52.9661,41143.0
2018-10-12 10:35:00,71.26,71.29,71.03,71.1,29691.0,52.9587,52.981,52.7878,52.8398,29691.0
2018-10-12 10:40:00,71.09,71.16,71.02,71.14,54692.0,52.8324,52.8844,52.7803,52.8695,54692.0
2018-10-12 10:45:00,71.16,71.25,71.12,71.21,14053.0,52.8844,52.9513,52.8547,52.9216,14053.0
2018-10-12 10:50:00,71.22,71.23,71.08,71.23,28487.0,52.929,52.9364,52.8249,52.9364,28487.0
2018-10-12 10:55:00,71.23,71.32,71.22,71.26,41697.0,52.9364,53.0033,52.929,52.9587,41697.0
2018-10-12 11:00:00,71.23,71.35,71.23,71.28,14543.0,52.9364,53.0256,52.9364,52.9736,14543.0
2018-10-12 11:05:00,71.28,71.35,71.25,71.28,15940.0,52.9736,53.0256,52.9513,52.9736,15940.0
2018-10-12 11:10:00,71.29,71.34,71.27,71.3,27479.0,52.981,53.0182,52.9661,52.9884,27479.0
2018-10-12 11:15:00,71.28,71.3,71.24,71.24,19137.0,52.9736,52.9884,52.9438,52.9438,19137.0
2018-10-12 11:20:00,71.24,71.28,71.19,71.21,12699.0,52.9438,52.9736,52.9067,52.9216,12699.0
2018-10-12 11:25:00,71.2,71.23,71.11,71.14,16098.0,52.9141,52.9364,52.8472,52.8695,16098.0
2018-10-12 11:30:00,71.13,71.18,71.08,71.09,30320.0,52.8621,52.8993,52.8249,52.8324,30320.0
2018-10-12 11:35:00,71.08,71.25,71.05,71.25,20569.0,52.8249,52.9513,52.8026,52.9513,20569.0
2018-10-12 11:40:00,71.25,71.36,71.24,71.31,20405.0,52.9513,53.033,52.9438,52.9959,20405.0
2018-10-12 11:45:00,71.33,71.41,71.32,71.37,22126.0,53.0107,53.0702,53.0033,53.0405,22126.0
2018-10-12 11:50:00,71.38,71.39,71.24,71.3,20986.0,53.0479,53.0553,52.9438,52.9884,20986.0
2018-10-12 11:55:00,71.3,71.33,71.25,71.27,25028.0,52.9884,53.0107,52.9513,52.9661,25028.0
2018-10-12 12:00:00,71.26,71.37,71.26,71.29,28663.0,52.9587,53.0405,52.9587,52.981,28663.0
2018-10-12 12:05:00,71.27,71.29,71.17,71.24,28162.0,52.9661,52.981,52.8918,52.9438,28162.0
2018-10-12 12:10:00,71.25,71.28,71.17,71.17,21975.0,52.9513,52.9736,52.8918,52.8918,21975.0
2018-10-12 12:15:00,71.18,71.19,71.12,71.13,20310.0,52.8993,52.9067,52.8547,52.8621,20310.0
2018-10-12 12:20:00,71.12,71.13,71.03,71.08,26725.0,52.8547,52.8621,52.7878,52.8249,26725.0
2018-10-12 12:25:00,71.08,71.08,70.9,70.95,28847.0,52.8249,52.8249,52.6912,52.7283,28847.0
2018-10-12 12:30:00,70.94,71.08,70.94,71.0,21914.0,52.7209,52.8249,52.7209,52.7655,21914.0
2018-10-12 12:35:00,71.0,71.01,70.82,70.86,37456.0,52.7655,52.7729,52.6317,52.6614,37456.0
2018-10-12 12:40:00,70.86,71.02,70.84,70.99,27793.0,52.6614,52.7803,52.6466,52.7581,27793.0
2018-10-12 12:45:00,70.98,71.05,70.91,70.93,16366.0,52.7506,52.8026,52.6986,52.7135,16366.0
2018-10-12 12:50:00,70.91,70.93,70.83,70.86,27006.0,52.6986,52.7135,52.6391,52.6614,27006.0
2018-10-12 12:55:00,70.85,70.86,70.79,70.83,14098.0,52.654,52.6614,52.6094,52.6391,14098.0
2018-10-12 13:00:00,70.83,70.99,70.78,70.97,27579.0,52.6391,52.7581,52.602,52.7432,27579.0
2018-10-12 13:05:00,70.98,71.11,70.95,71.1,11815.0,52.7506,52.8472,52.7283,52.8398,11815.0
2018-10-12 13:10:00,71.11,71.32,71.1,71.26,25107.0,52.8472,53.0033,52.8398,52.9587,25107.0
2018-10-12 13:15:00,71.25,71.38,71.21,71.27,21015.0,52.9513,53.0479,52.9216,52.9661,21015.0
2018-10-12 13:20:00,71.26,71.32,71.2,71.2,13423.0,52.9587,53.0033,52.9141,52.9141,13423.0
2018-10-12 13:25:00,71.2,71.23,71.12,71.16,13769.0,52.9141,52.9364,52.8547,52.8844,13769.0
2018-10-12 13:30:00,71.13,71.13,71.01,71.01,14693.0,52.8621,52.8621,52.7729,52.7729,14693.0
2018-10-12 13:35:00,71.0,71.0,70.88,70.91,22101.0,52.7655,52.7655,52.6763,52.6986,22101.0
2018-10-12 13:40:00,70.92,71.07,70.87,71.07,16735.0,52.706,52.8175,52.6689,52.8175,16735.0
2018-10-12 13:45:00,71.08,71.22,71.08,71.22,16027.0,52.8249,52.929,52.8249,52.929,16027.0
2018-10-12 13:50:00,71.23,71.25,71.14,71.2,15972.0,52.9364,52.9513,52.8695,52.9141,15972.0
2018-10-12 13:55:00,71.2,71.22,71.15,71.18,11867.0,52.9141,52.929,52.877,52.8993,11867.0
2018-10-12 14:00:00,71.17,71.23,71.14,71.16,14556.0,52.8918,52.9364,52.8695,52.8844,14556.0
2018-10-12 14:05:00,71.15,71.2,71.1,71.13,20260.0,52.877,52.9141,52.8398,52.8621,20260.0
2018-10-12 14:10:00,71.12,71.13,71.04,71.05,15447.0,52.8547,52.8621,52.7952,52.8026,15447.0
2018-10-12 14:15:00,71.05,71.19,71.05,71.15,17984.0,52.8026,52.9067,52.8026,52.877,17984.0
2018-10-12 14:20:00,71.16,71.2,71.06,71.08,39166.0,52.8844,52.9141,52.8101,52.8249,39166.0
2018-10-12 14:25:00,71.08,71.08,70.96,71.06,28077.0,52.8249,52.8249,52.7358,52.8101,28077.0
2018-10-12 14:30:00,71.07,71.17,71.06,71.12,17629.0,52.8175,52.8918,52.8101,52.8547,17629.0
2018-10-12 14:35:00,71.12,71.16,71.07,71.07,14490.0,52.8547,52.8844,52.8175,52.8175,14490.0
2018-10-12 14:40:00,71.08,71.12,71.01,71.03,11823.0,52.8249,52.8547,52.7729,52.7878,11823.0
2018-10-12 14:45:00,71.03,71.04,70.95,70.97,19612.0,52.7878,52.7952,52.7283,52.7432,19612.0
2018-10-12 14:50:00,70.97,71.12,70.96,71.1,20503.0,52.7432,52.8547,52.7358,52.8398,20503.0
2018-10-12 14:55:00,71.11,71.29,71.1,71.29,20603.0,52.8472,52.981,52.8398,52.981,20603.0
2018-10-12 15:00:00,71.29,71.36,71.24,71.25,19399.0,52.981,53.033,52.9438,52.9513,19399.0
2018-10-12 15:05:00,71.27,71.34,71.17,71.25,41567.0,52.9661,53.0182,52.8918,52.9513,41567.0
2018-10-12 15:10:00,71.26,71.33,71.26,71.29,25553.0,52.9587,53.0107,52.9587,52.981,25553.0
2018-10-12 15:15:00,71.28,71.29,71.23,71.24,21166.0,52.9736,52.981,52.9364,52.9438,21166.0
2018-10-12 15:20:00,71.24,71.29,71.23,71.27,27530.0,52.9438,52.981,52.9364,52.9661,27530.0
2018-10-12 15:25:00,71.27,71.51,71.26,71.45,62495.0,52.9661,53.1445,52.9587,53.0999,62495.0
2018-10-12 15:30:00,71.45,71.53,71.4,71.5,31947.0,53.0999,53.1594,53.0628,53.1371,31947.0
2018-10-12 15:35:00,71.5,71.5,71.36,71.4,35396.0,53.1371,53.1371,53.033,53.0628,35396.0
2018-10-12 15:40:00,71.4,71.49,71.33,71.48,42579.0,53.0628,53.1296,53.0107,53.1222,42579.0
2018-10-12 15:45:00,71.49,71.55,71.4,71.51,75048.0,53.1296,53.1742,53.0628,53.1445,75048.0
2018-10-12 15:50:00,71.51,71.61,71.5,71.52,78282.0,53.1445,53.2188,53.1371,53.1519,78282.0
2018-10-12 15:55:00,71.53,71.58,71.36,71.37,182247.0,53.1594,53.1965,53.033,53.0405,182247.0
2018-10-15 09:30:00,71.31,71.58,71.21,71.21,89374.0,52.9959,53.1965,52.9216,52.9216,89374.0
2018-10-15 09:35:00,71.2,71.44,71.11,71.28,46356.0,52.9141,53.0925,52.8472,52.9736,46356.0
2018-10-15 09:40:00,71.32,71.32,71.02,71.02,34051.0,53.0033,53.0033,52.7803,52.7803,34051.0
2018-10-15 09:45:00,71.03,71.39,71.01,71.34,39987.0,52.7878,53.0553,52.7729,53.0182,39987.0
2018-10-15 09:50:00,71.36,71.4,71.21,71.34,46183.0,53.033,53.0628,52.9216,53.0182,46183.0
2018-10-15 09:55:00,71.33,71.43,71.23,71.26,29671.0,53.0107,53.085,52.9364,52.9587,29671.0
2018-10-15 10:00:00,71.25,71.37,71.25,71.29,28837.0,52.9513,53.0405,52.9513,52.981,28837.0
2018-10-15 10:05:00,71.27,71.43,71.25,71.35,40350.0,52.9661,53.085,52.9513,53.0256,40350.0
2018-10-15 10:10:00,71.36,71.43,71.3,71.43,42771.0,53.033,53.085,52.9884,53.085,42771.0
2018-10-15 10:15:00,71.42,71.63,71.41,71.62,31894.0,53.0776,53.2337,53.0702,53.2263,31894.0
2018-10-15 10:20:00,71.6,71.69,71.49,71.52,36393.0,53.2114,53.2783,53.1296,53.1519,36393.0
2018-10-15 10:25:00,71.49,71.49,71.35,71.38,19668.0,53.1296,53.1296,53.0256,53.0479,19668.0
2018-10-15 10:30:00,71.36,71.45,71.35,71.39,16790.0,53.033,53.0999,53.0256,53.0553,16790.0
2018-10-15 10:35:00,71.39,71.59,71.36,71.57,17040.0,53.0553,53.204,53.033,53.1891,17040.0
2018-10-15 10:40:00,71.56,71.72,71.54,71.66,19610.0,53.1817,53.3006,53.1668,53.256,19610.0
2018-10-15 10:45:00,71.65,71.71,71.61,71.61,10666.0,53.2485,53.2931,53.2188,53.2188,10666.0
2018-10-15 10:50:00,71.61,71.85,71.6,71.83,18193.0,53.2188,53.3972,53.2114,53.3823,18193.0
2018-10-15 10:55:00,71.78,71.81,71.73,71.81,12515.0,53.3452,53.3675,53.308,53.3675,12515.0
2018-10-15 11:00:00,71.8,71.8,71.67,71.69,16245.0,53.36,53.36,53.2634,53.2783,16245.0
2018-10-15 11:05:00,71.69,71.7,71.42,71.42,34928.0,53.2783,53.2857,53.0776,53.0776,34928.0
2018-10-15 11:10:00,71.48,71.52,71.46,71.47,17600.0,53.1222,53.1519,53.1073,53.1148,17600.0
2018-10-15 11:15:00,71.48,71.59,71.42,71.5,30611.0,53.1222,53.204,53.0776,53.1371,30611.0
2018-10-15 11:20:00,71.51,71.58,71.43,71.51,53181.0,53.1445,53.1965,53.085,53.1445,53181.0
2018-10-15 11:25:00,71.51,71.66,71.5,71.64,17310.0,53.1445,53.256,53.1371,53.2411,17310.0
2018-10-15 11:30:00,71.66,71.75,71.64,71.68,18543.0,53.256,53.3229,53.2411,53.2708,18543.0
2018-10-15 11:35:00,71.67,71.72,71.57,71.58,17035.0,53.2634,53.3006,53.1891,53.1965,17035.0
2018-10-15 11:40:00,71.59,71.61,71.49,71.52,29105.0,53.204,53.2188,53.1296,53.1519,29105.0
2018-10-15 11:45:00,71.52,71.59,71.49,71.57,16954.0,53.1519,53.204,53.1296,53.1891,16954.0
2018-10-15 11:50:00,71.56,71.6,71.52,71.58,15014.0,53.1817,53.2114,53.1519,53.1965,15014.0
2018-10-15 11:55:00,71.6,71.61,71.49,71.5,14626.0,53.2114,53.2188,53.1296,53.1371,14626.0
2018-10-15 12:00:00,71.5,71.55,71.48,71.52,18424.0,53.1371,53.1742,53.1222,53.1519,18424.0
2018-10-15 12:05:00,71.52,71.57,71.47,71.48,16669.0,53.1519,53.1891,53.1148,53.1222,16669.0
2018-10-15 12:10:00,71.5,71.52,71.45,71.48,12661.0,53.1371,53.1519,53.0999,53.1222,12661.0
2018-10-15 12:15:00,71.47,71.5,71.38,71.45,15148.0,53.1148,53.1371,53.0479,53.0999,15148.0
2018-10-15 12:20:00,71.47,71.57,71.45,71.51,17070.0,53.1148,53.1891,53.0999,53.1445,17070.0
2018-10-15 12:25:00,71.51,71.56,71.49,71.52,16475.0,53.1445,53.1817,53.1296,53.1519,16475.0
2018-10-15 12:30:00,71.53,71.56,71.47,71.47,14275.0,53.1594,53.1817,53.1148,53.1148,14275.0
2018-10-15 12:35:00,71.48,71.53,71.47,71.52,18465.0,53.1222,53.1594,53.1148,53.1519,18465.0
2018-10-15 12:40:00,71.54,71.54,71.49,71.5,12183.0,53.1668,53.1668,53.1296,53.1371,12183.0
2018-10-15 12:45:00,71.48,71.54,71.45,71.48,12676.0,53.1222,53.1668,53.0999,53.1222,12676.0
2018-10-15 12:50:00,71.49,71.59,71.48,71.59,13442.0,53.1296,53.204,53.1222,53.204,13442.0
2018-10-15 12:55:00,71.58,71.61,71.52,71.54,13893.0,53.1965,53.2188,53.1519,53.1668,13893.0
2018-10-15 13:00:00,71.53,71.61,71.53,71.59,10269.0,53.1594,53.2188,53.1594,53.204,10269.0
2018-10-15 13:05:00,71.61,71.64,71.58,71.63,10450.0,53.2188,53.2411,53.1965,53.2337,10450.0
2018-10-15 13:10:00,71.62,71.64,71.57,71.59,15215.0,53.2263,53.2411,53.1891,53.204,15215.0
2018-10-15 13:15:00,71.6,71.65,71.59,71.65,16704.0,53.2114,53.2485,53.204,53.2485,16704.0
2018-10-15 13:20:00,71.63,71.66,71.59,71.66,10561.0,53.2337,53.256,53.204,53.256,10561.0
2018-10-15 13:25:00,71.65,71.7,71.62,71.67,18846.0,53.2485,53.2857,53.2263,53.2634,18846.0
2018-10-15 13:30:00,71.67,71.76,71.65,71.74,18158.0,53.2634,53.3303,53.2485,53.3154,18158.0
2018-10-15 13:35:00,71.74,71.79,71.74,71.78,7893.0,53.3154,53.3526,53.3154,53.3452,7893.0
2018-10-15 13:40:00,71.78,71.79,71.66,71.67,19741.0,53.3452,53.3526,53.256,53.2634,19741.0
2018-10-15 13:45:00,71.69,71.69,71.55,71.55,101933.0,53.2783,53.2783,53.1742,53.1742,101933.0
2018-10-15 13:50:00,71.55,71.6,71.5,71.6,13410.0,53.1742,53.2114,53.1371,53.2114,13410.0
2018-10-15 13:55:00,71.59,71.72,71.58,71.71,10065.0,53.204,53.3006,53.1965,53.2931,10065.0
2018-10-15 14:00:00,71.71,71.73,71.63,71.67,18435.0,53.2931,53.308,53.2337,53.2634,18435.0
2018-10-15 14:05:00,71.67,71.68,71.62,71.64,12177.0,53.2634,53.2708,53.2263,53.2411,12177.0
2018-10-15 14:10:00,71.65,71.66,71.58,71.66,12008.0,53.2485,53.256,53.1965,53.256,12008.0
2018-10-15 14:15:00,71.65,71.65,71.61,71.64,11991.0,53.2485,53.2485,53.2188,53.2411,11991.0
2018-10-15 14:20:00,71.65,71.74,71.63,71.74,23028.0,53.2485,53.3154,53.2337,53.3154,23028.0
2018-10-15 14:25:00,71.73,71.75,71.69,71.72,15507.0,53.308,53.3229,53.2783,53.3006,15507.0
2018-10-15 14:30:00,71.72,71.73,71.69,71.7,16132.0,53.3006,53.308,53.2783,53.2857,16132.0
2018-10-15 14:35:00,71.7,71.8,71.69,71.78,22644.0,53.2857,53.36,53.2783,53.3452,22644.0
2018-10-15 14:40:00,71.78,71.89,71.78,71.83,21466.0,53.3452,53.4269,53.3452,53.3823,21466.0
2018-10-15 14:45:00,71.83,71.83,71.76,71.81,13617.0,53.3823,53.3823,53.3303,53.3675,13617.0
2018-10-15 14:50:00,71.82,71.82,71.75,71.79,23294.0,53.3749,53.3749,53.3229,53.3526,23294.0
2018-10-15 14:55:00,71.78,71.78,71.71,71.76,16271.0,53.3452,53.3452,53.2931,53.3303,16271.0
2018-10-15 15:00:00,71.76,71.77,71.65,71.66,20148.0,53.3303,53.3377,53.2485,53.256,20148.0
2018-10-15 15:05:00,71.65,71.69,71.59,71.64,28489.0,53.2485,53.2783,53.204,53.2411,28489.0
2018-10-15 15:10:00,71.63,71.71,71.59,71.6,25245.0,53.2337,53.2931,53.204,53.2114,25245.0
2018-10-15 15:15:00,71.59,71.62,71.56,71.58,46183.0,53.204,53.2263,53.1817,53.1965,46183.0
2018-10-15 15:20:00,71.57,71.63,71.56,71.6,18128.0,53.1891,53.2337,53.1817,53.2114,18128.0
2018-10-15 15:25:00,71.61,71.69,71.6,71.63,149703.0,53.2188,53.2783,53.2114,53.2337,149703.0
2018-10-15 15:30:00,71.62,71.69,71.6,71.67,78854.0,53.2263,53.2783,53.2114,53.2634,78854.0
2018-10-15 15:35:00,71.67,71.72,71.65,71.71,46008.0,53.2634,53.3006,53.2485,53.2931,46008.0
2018-10-15 15:40:00,71.71,71.9,71.71,71.89,67700.0,53.2931,53.4343,53.2931,53.4269,67700.0
2018-10-15 15:45:00,71.89,71.89,71.71,71.79,85167.0,53.4269,53.4269,53.2931,53.3526,85167.0
2018-10-15 15:50:00,71.79,71.82,71.73,71.78,109580.0,53.3526,53.3749,53.308,53.3452,109580.0
2018-10-15 15:55:00,71.77,71.79,71.6,71.6,191543.0,53.3377,53.3526,53.2114,53.2114,191543.0
2018-10-16 09:30:00,71.52,71.87,71.5,71.78,63450.0,53.1519,53.412,53.1371,53.3452,63450.0
2018-10-16 09:35:00,71.76,71.97,71.73,71.94,26882.0,53.3303,53.4864,53.308,53.4641,26882.0
2018-10-16 09:40:00,71.93,71.93,71.62,71.82,15079.0,53.4566,53.4566,53.2263,53.3749,15079.0
2018-10-16 09:45:00,71.84,71.84,71.68,71.68,23568.0,53.3898,53.3898,53.2708,53.2708,23568.0
2018-10-16 09:50:00,71.68,71.74,71.63,71.72,23094.0,53.2708,53.3154,53.2337,53.3006,23094.0
2018-10-16 09:55:00,71.72,71.79,71.69,71.75,19876.0,53.3006,53.3526,53.2783,53.3229,19876.0
2018-10-16 10:00:00,71.76,71.88,71.71,71.82,31388.0,53.3303,53.4195,53.2931,53.3749,31388.0
2018-10-16 10:05:00,71.83,71.95,71.74,71.92,27140.0,53.3823,53.4715,53.3154,53.4492,27140.0
2018-10-16 10:10:00,71.95,72.18,71.95,72.18,10928.0,53.4715,53.6424,53.4715,53.6424,10928.0
2018-10-16 10:15:00,72.19,72.22,72.12,72.17,14080.0,53.6499,53.6722,53.5978,53.635,14080.0
2018-10-16 10:20:00,72.2,72.27,72.14,72.14,12445.0,53.6573,53.7093,53.6127,53.6127,12445.0
2018-10-16 10:25:00,72.15,72.27,72.15,72.25,17931.0,53.6201,53.7093,53.6201,53.6945,17931.0
2018-10-16 10:30:00,72.26,72.41,72.2,72.38,25115.0,53.7019,53.8134,53.6573,53.7911,25115.0
2018-10-16 10:35:00,72.39,72.39,72.3,72.3,19441.0,53.7985,53.7985,53.7316,53.7316,19441.0
2018-10-16 10:40:00,72.31,72.43,72.24,72.42,18380.0,53.739,53.8282,53.687,53.8208,18380.0
2018-10-16 10:45:00,72.42,72.51,72.4,72.5,20831.0,53.8208,53.8877,53.8059,53.8802,20831.0
2018-10-16 10:50:00,72.5,72.5,72.38,72.41,74841.0,53.8802,53.8802,53.7911,53.8134,74841.0
2018-10-16 10:55:00,72.41,72.55,72.36,72.45,30091.0,53.8134,53.9174,53.7762,53.8431,30091.0
2018-10-16 11:00:00,72.45,72.48,72.35,72.41,21700.0,53.8431,53.8654,53.7688,53.8134,21700.0
2018-10-16 11:05:00,72.4,72.46,72.4,72.44,16951.0,53.8059,53.8505,53.8059,53.8357,16951.0
2018-10-16 11:10:00,72.43,72.43,72.32,72.36,15325.0,53.8282,53.8282,53.7465,53.7762,15325.0
2018-10-16 11:15:00,72.35,72.37,72.22,72.26,12982.0,53.7688,53.7836,53.6722,53.7019,12982.0
2018-10-16 11:20:00,72.28,72.36,72.27,72.29,16608.0,53.7167,53.7762,53.7093,53.7242,16608.0
2018-10-16 11:25:00,72.29,72.31,72.23,72.26,14100.0,53.7242,53.739,53.6796,53.7019,14100.0
2018-10-16 11:30:00,72.25,72.31,72.2,72.21,15000.0,53.6945,53.739,53.6573,53.6647,15000.0
2018-10-16 11:35:00,72.22,72.32,72.22,72.27,16442.0,53.6722,53.7465,53.6722,53.7093,16442.0
2018-10-16 11:40:00,72.29,72.37,72.29,72.36,9273.0,53.7242,53.7836,53.7242,53.7762,9273.0
2018-10-16 11:45:00,72.36,72.36,72.28,72.3,11343.0,53.7762,53.7762,53.7167,53.7316,11343.0
2018-10-16 11:50:00,72.3,72.41,72.26,72.4,8407.0,53.7316,53.8134,53.7019,53.8059,8407.0
2018-10-16 11:55:00,72.4,72.46,72.39,72.41,10292.0,53.8059,53.8505,53.7985,53.8134,10292.0
2018-10-16 12:00:00,72.42,72.44,72.33,72.42,17793.0,53.8208,53.8357,53.7539,53.8208,17793.0
2018-10-16 12:05:00,72.43,72.46,72.39,72.41,8293.0,53.8282,53.8505,53.7985,53.8134,8293.0
2018-10-16 12:10:00,72.4,72.44,72.36,72.36,12743.0,53.8059,53.8357,53.7762,53.7762,12743.0
2018-10-16 12:15:00,72.38,72.38,72.27,72.28,10405.0,53.7911,53.7911,53.7093,53.7167,10405.0
2018-10-16 12:20:00,72.28,72.29,72.23,72.28,21602.0,53.7167,53.7242,53.6796,53.7167,21602.0
2018-10-16 12:25:00,72.28,72.29,72.23,72.28,8765.0,53.7167,53.7242,53.6796,53.7167,8765.0
2018-10-16 12:30:00,72.27,72.35,72.27,72.35,8741.0,53.7093,53.7688,53.7093,53.7688,8741.0
2018-10-16 12:35:00,72.34,72.35,72.28,72.29,10260.0,53.7613,53.7688,53.7167,53.7242,10260.0
2018-10-16 12:40:00,72.28,72.34,72.25,72.3,12354.0,53.7167,53.7613,53.6945,53.7316,12354.0
2018-10-16 12:45:00,72.3,72.3,72.25,72.29,9359.0,53.7316,53.7316,53.6945,53.7242,9359.0
2018-10-16 12:50:00,72.29,72.36,72.27,72.34,8881.0,53.7242,53.7762,53.7093,53.7613,8881.0
2018-10-16 12:55:00,72.34,72.38,72.32,72.32,5644.0,53.7613,53.7911,53.7465,53.7465,5644.0
2018-10-16 13:00:00,72.32,72.32,72.26,72.31,8824.0,53.7465,53.7465,53.7019,53.739,8824.0
2018-10-16 13:05:00,72.31,72.36,72.3,72.33,7527.0,53.739,53.7762,53.7316,53.7539,7527.0
2018-10-16 13:10:00,72.32,72.33,72.29,72.29,5841.0,53.7465,53.7539,53.7242,53.7242,5841.0
2018-10-16 13:15:00,72.29,72.31,72.25,72.25,7860.0,53.7242,53.739,53.6945,53.6945,7860.0
2018-10-16 13:20:00,72.26,72.29,72.25,72.28,9409.0,53.7019,53.7242,53.6945,53.7167,9409.0
2018-10-16 13:25:00,72.27,72.3,72.25,72.3,9645.0,53.7093,53.7316,53.6945,53.7316,9645.0
2018-10-16 13:30:00,72.29,72.34,72.28,72.33,9783.0,53.7242,53.7613,53.7167,53.7539,9783.0
2018-10-16 13:35:00,72.35,72.37,72.33,72.33,10269.0,53.7688,53.7836,53.7539,53.7539,10269.0
2018-10-16 13:40:00,72.34,72.38,72.33,72.35,10309.0,53.7613,53.7911,53.7539,53.7688,10309.0
2018-10-16 13:45:00,72.35,72.41,72.33,72.41,8751.0,53.7688,53.8134,53.7539,53.8134,8751.0
2018-10-16 13:50:00,72.42,72.46,72.41,72.44,9644.0,53.8208,53.8505,53.8134,53.8357,9644.0
2018-10-16 13:55:00,72.44,72.46,72.36,72.41,7668.0,53.8357,53.8505,53.7762,53.8134,7668.0
2018-10-16 14:00:00,72.42,72.43,72.4,72.42,16044.0,53.8208,53.8282,53.8059,53.8208,16044.0
2018-10-16 14:05:00,72.42,72.47,72.4,72.46,11578.0,53.8208,53.858,53.8059,53.8505,11578.0
2018-10-16 14:10:00,72.46,72.53,72.44,72.45,20301.0,53.8505,53.9025,53.8357,53.8431,20301.0
2018-10-16 14:15:00,72.46,72.48,72.4,72.4,11808.0,53.8505,53.8654,53.8059,53.8059,11808.0
2018-10-16 14:20:00,72.4,72.43,72.37,72.41,10202.0,53.8059,53.8282,53.7836,53.8134,10202.0
2018-10-16 14:25:00,72.41,72.5,72.41,72.5,9771.0,53.8134,53.8802,53.8134,53.8802,9771.0
2018-10-16 14:30:00,72.52,72.55,72.48,72.55,10119.0,53.8951,53.9174,53.8654,53.9174,10119.0
2018-10-16 14:35:00,72.55,72.61,72.54,72.6,11270.0,53.9174,53.962,53.91,53.9546,11270.0
2018-10-16 14:40:00,72.6,72.62,72.57,72.59,17050.0,53.9546,53.9694,53.9323,53.9471,17050.0
2018-10-16 14:45:00,72.59,72.63,72.56,72.61,15752.0,53.9471,53.9769,53.9248,53.962,15752.0
2018-10-16 14:50:00,72.61,72.62,72.55,72.56,21730.0,53.962,53.9694,53.9174,53.9248,21730.0
2018-10-16 14:55:00,72.56,72.56,72.38,72.38,18663.0,53.9248,53.9248,53.7911,53.7911,18663.0
2018-10-16 15:00:00,72.38,72.38,72.28,72.28,19739.0,53.7911,53.7911,53.7167,53.7167,19739.0
2018-10-16 15:05:00,72.29,72.32,72.26,72.31,21496.0,53.7242,53.7465,53.7019,53.739,21496.0
2018-10-16 15:10:00,72.31,72.37,72.27,72.37,15431.0,53.739,53.7836,53.7093,53.7836,15431.0
2018-10-16 15:15:00,72.38,72.4,72.33,72.37,16572.0,53.7911,53.8059,53.7539,53.7836,16572.0
2018-10-16 15:20:00,72.36,72.38,72.32,72.33,18762.0,53.7762,53.7911,53.7465,53.7539,18762.0
2018-10-16 15:25:00,72.32,72.33,72.21,72.21,14157.0,53.7465,53.7539,53.6647,53.6647,14157.0
2018-10-16 15:30:00,72.19,72.2,72.08,72.15,39427.0,53.6499,53.6573,53.5681,53.6201,39427.0
2018-10-16 15:35:00,72.15,72.17,72.08,72.16,60689.0,53.6201,53.635,53.5681,53.6276,60689.0
2018-10-16 15:40:00,72.17,72.35,72.16,72.34,55890.0,53.635,53.7688,53.6276,53.7613,55890.0
2018-10-16 15:45:00,72.35,72.45,72.34,72.44,62028.0,53.7688,53.8431,53.7613,53.8357,62028.0
2018-10-16 15:50:00,72.44,72.46,72.26,72.28,68006.0,53.8357,53.8505,53.7019,53.7167,68006.0
2018-10-16 15:55:00,72.28,72.32,72.21,72.28,146400.0,53.7167,53.7465,53.6647,53.7167,146400.0
2018-10-17 09:30:00,72.14,72.56,72.08,72.25,31829.0,53.6127,53.9248,53.5681,53.6945,31829.0
2018-10-17 09:35:00,72.25,72.47,72.11,72.38,24944.0,53.6945,53.858,53.5904,53.7911,24944.0
2018-10-17 09:40:00,72.41,72.46,72.15,72.2,8738.0,53.8134,53.8505,53.6201,53.6573,8738.0
2018-10-17 09:45:00,72.23,72.32,72.09,72.11,24248.0,53.6796,53.7465,53.5755,53.5904,24248.0
2018-10-17 09:50:00,72.12,72.21,72.02,72.07,16941.0,53.5978,53.6647,53.5235,53.5607,16941.0
2018-10-17 09:55:00,72.06,72.12,71.98,72.06,12940.0,53.5533,53.5978,53.4938,53.5533,12940.0
2018-10-17 10:00:00,72.01,72.15,71.99,72.06,12319.0,53.5161,53.6201,53.5012,53.5533,12319.0
2018-10-17 10:05:00,72.04,72.11,71.95,72.0,11119.0,53.5384,53.5904,53.4715,53.5087,11119.0
2018-10-17 10:10:00,71.96,72.09,71.86,72.05,22385.0,53.4789,53.5755,53.4046,53.5458,22385.0
2018-10-17 10:15:00,72.06,72.11,71.96,72.08,9839.0,53.5533,53.5904,53.4789,53.5681,9839.0
2018-10-17 10:20:00,72.05,72.09,72.01,72.02,12490.0,53.5458,53.5755,53.5161,53.5235,12490.0
2018-10-17 10:25:00,72.04,72.05,71.97,71.97,6166.0,53.5384,53.5458,53.4864,53.4864,6166.0
2018-10-17 10:30:00,71.98,72.03,71.93,71.96,10675.0,53.4938,53.531,53.4566,53.4789,10675.0
2018-10-17 10:35:00,71.96,71.97,71.85,71.89,33550.0,53.4789,53.4864,53.3972,53.4269,33550.0
2018-10-17 10:40:00,71.9,71.9,71.79,71.84,15885.0,53.4343,53.4343,53.3526,53.3898,15885.0
2018-10-17 10:45:00,71.83,71.83,71.7,71.74,14653.0,53.3823,53.3823,53.2857,53.3154,14653.0
2018-10-17 10:50:00,71.71,71.78,71.69,71.78,13172.0,53.2931,53.3452,53.2783,53.3452,13172.0
2018-10-17 10:55:00,71.78,71.88,71.77,71.86,10621.0,53.3452,53.4195,53.3377,53.4046,10621.0
2018-10-17 11:00:00,71.86,71.91,71.84,71.9,31013.0,53.4046,53.4418,53.3898,53.4343,31013.0
2018-10-17 11:05:00,71.9,72.01,71.88,71.89,19773.0,53.4343,53.5161,53.4195,53.4269,19773.0
2018-10-17 11:10:00,71.89,71.93,71.84,71.91,9605.0,53.4269,53.4566,53.3898,53.4418,9605.0
2018-10-17 11:15:00,71.9,71.91,71.81,71.84,10523.0,53.4343,53.4418,53.3675,53.3898,10523.0
2018-10-17 11:20:00,71.84,71.89,71.8,71.88,6761.0,53.3898,53.4269,53.36,53.4195,6761.0
2018-10-17 11:25:00,71.85,71.99,71.85,71.99,5854.0,53.3972,53.5012,53.3972,53.5012,5854.0
2018-10-17 11:30:00,72.02,72.12,72.01,72.1,15983.0,53.5235,53.5978,53.5161,53.583,15983.0
2018-10-17 11:35:00,72.13,72.17,72.1,72.16,15062.0,53.6053,53.635,53.583,53.6276,15062.0
2018-10-17 11:40:00,72.15,72.2,72.13,72.14,11426.0,53.6201,53.6573,53.6053,53.6127,11426.0
2018-10-17 11:45:00,72.14,72.19,72.12,72.18,7303.0,53.6127,53.6499,53.5978,53.6424,7303.0
2018-10-17 11:50:00,72.19,72.25,72.18,72.23,17720.0,53.6499,53.6945,53.6424,53.6796,17720.0
2018-10-17 11:55:00,72.23,72.27,72.21,72.26,16932.0,53.6796,53.7093,53.6647,53.7019,16932.0
2018-10-17 12:00:00,72.27,72.29,72.09,72.11,14187.0,53.7093,53.7242,53.5755,53.5904,14187.0
2018-10-17 12:05:00,72.12,72.16,72.1,72.13,17588.0,53.5978,53.6276,53.583,53.6053,17588.0
2018-10-17 12:10:00,72.14,72.26,72.11,72.24,20170.0,53.6127,53.7019,53.5904,53.687,20170.0
2018-10-17 12:15:00,72.25,72.27,72.2,72.27,37585.0,53.6945,53.7093,53.6573,53.7093,37585.0
2018-10-17 12:20:00,72.27,72.29,72.23,72.26,11006.0,53.7093,53.7242,53.6796,53.7019,11006.0
2018-10-17 12:25:00,72.27,72.34,72.27,72.33,11442.0,53.7093,53.7613,53.7093,53.7539,11442.0
2018-10-17 12:30:00,72.32,72.33,72.25,72.27,8244.0,53.7465,53.7539,53.6945,53.7093,8244.0
2018-10-17 12:35:00,72.27,72.31,72.26,72.3,8994.0,53.7093,53.739,53.7019,53.7316,8994.0
2018-10-17 12:40:00,72.31,72.32,72.28,72.3,8877.0,53.739,53.7465,53.7167,53.7316,8877.0
2018-10-17 12:45:00,72.3,72.3,72.22,72.24,11289.0,53.7316,53.7316,53.6722,53.687,11289.0
2018-10-17 12:50:00,72.24,72.25,72.11,72.12,7427.0,53.687,53.6945,53.5904,53.5978,7427.0
2018-10-17 12:55:00,72.12,72.21,72.12,72.21,7164.0,53.5978,53.6647,53.5978,53.6647,7164.0
2018-10-17 13:00:00,72.2,72.25,72.2,72.2,8129.0,53.6573,53.6945,53.6573,53.6573,8129.0
2018-10-17 13:05:00,72.18,72.25,72.17,72.21,15107.0,53.6424,53.6945,53.635,53.6647,15107.0
2018-10-17 13:10:00,72.21,72.28,72.2,72.23,11968.0,53.6647,53.7167,53.6573,53.6796,11968.0
2018-10-17 13:15:00,72.23,72.25,72.21,72.22,5188.0,53.6796,53.6945,53.6647,53.6722,5188.0
2018-10-17 13:20:00,72.22,72.24,72.21,72.23,4015.0,53.6722,53.687,53.6647,53.6796,4015.0
2018-10-17 13:25:00,72.23,72.28,72.21,72.28,11916.0,53.6796,53.7167,53.6647,53.7167,11916.0
2018-10-17 13:30:00,72.29,72.29,72.2,72.2,9069.0,53.7242,53.7242,53.6573,53.6573,9069.0
2018-10-17 13:35:00,72.21,72.25,72.2,72.24,22485.0,53.6647,53.6945,53.6573,53.687,22485.0
2018-10-17 13:40:00,72.25,72.31,72.24,72.28,9006.0,53.6945,53.739,53.687,53.7167,9006.0
2018-10-17 13:45:00,72.28,72.35,72.26,72.32,19943.0,53.7167,53.7688,53.7019,53.7465,19943.0
2018-10-17 13:50:00,72.32,72.35,72.31,72.31,4360.0,53.7465,53.7688,53.739,53.739,4360.0
2018-10-17 13:55:00,72.31,72.32,72.29,72.3,9268.0,53.739,53.7465,53.7242,53.7316,9268.0
2018-10-17 14:00:00,72.3,72.3,72.17,72.17,11771.0,53.7316,53.7316,53.635,53.635,11771.0
2018-10-17 14:05:00,72.18,72.29,72.18,72.28,11539.0,53.6424,53.7242,53.6424,53.7167,11539.0
2018-10-17 14:10:00,72.27,72.27,72.18,72.18,8717.0,53.7093,53.7093,53.6424,53.6424,8717.0
2018-10-17 14:15:00,72.18,72.23,72.13,72.23,10633.0,53.6424,53.6796,53.6053,53.6796,10633.0
2018-10-17 14:20:00,72.21,72.25,72.18,72.24,26255.0,53.6647,53.6945,53.6424,53.687,26255.0
2018-10-17 14:25:00,72.24,72.27,72.21,72.21,13245.0,53.687,53.7093,53.6647,53.6647,13245.0
2018-10-17 14:30:00,72.21,72.25,72.19,72.22,17628.0,53.6647,53.6945,53.6499,53.6722,17628.0
2018-10-17 14:35:00,72.22,72.26,72.19,72.23,29589.0,53.6722,53.7019,53.6499,53.6796,29589.0
2018-10-17 14:40:00,72.23,72.3,72.23,72.28,12429.0,53.6796,53.7316,53.6796,53.7167,12429.0
2018-10-17 14:45:00,72.28,72.29,72.25,72.29,16366.0,53.7167,53.7242,53.6945,53.7242,16366.0
2018-10-17 14:50:00,72.29,72.41,72.29,72.4,21686.0,53.7242,53.8134,53.7242,53.8059,21686.0
2018-10-17 14:55:00,72.41,72.45,72.39,72.41,15290.0,53.8134,53.8431,53.7985,53.8134,15290.0
2018-10-17 15:00:00,72.4,72.4,72.37,72.38,29354.0,53.8059,53.8059,53.7836,53.7911,29354.0
2018-10-17 15:05:00,72.36,72.39,72.31,72.35,19141.0,53.7762,53.7985,53.739,53.7688,19141.0
2018-10-17 15:10:00,72.34,72.35,72.29,72.3,21789.0,53.7613,53.7688,53.7242,53.7316,21789.0
2018-10-17 15:15:00,72.3,72.32,72.2,72.2,23521.0,53.7316,53.7465,53.6573,53.6573,23521.0
2018-10-17 15:20:00,72.2,72.21,72.15,72.2,16687.0,53.6573,53.6647,53.6201,53.6573,16687.0
2018-10-17 15:25:00,72.21,72.26,72.2,72.25,45111.0,53.6647,53.7019,53.6573,53.6945,45111.0
2018-10-17 15:30:00,72.26,72.31,72.2,72.25,85411.0,53.7019,53.739,53.6573,53.6945,85411.0
2018-10-17 15:35:00,72.25,72.26,72.22,72.23,34424.0,53.6945,53.7019,53.6722,53.6796,34424.0
2018-10-17 15:40:00,72.23,72.24,72.14,72.15,35102.0,53.6796,53.687,53.6127,53.6201,35102.0
2018-10-17 15:45:00,72.15,72.18,72.05,72.09,79383.0,53.6201,53.6424,53.5458,53.5755,79383.0
2018-10-17 15:50:00,72.09,72.23,72.08,72.23,44654.0,53.5755,53.6796,53.5681,53.6796,44654.0
2018-10-17 15:55:00,72.22,72.38,72.21,72.29,106604.0,53.6722,53.7911,53.6647,53.7242,106604.0
2018-10-18 09:30:00,72.28,72.55,72.2,72.44,43814.0,53.7167,53.9174,53.6573,53.8357,43814.0
2018-10-18 09:35:00,72.44,72.52,72.26,72.29,30678.0,53.8357,53.8951,53.7019,53.7242,30678.0
2018-10-18 09:40:00,72.3,72.4,72.16,72.31,23118.0,53.7316,53.8059,53.6276,53.739,23118.0
2018-10-18 09:45:00,72.31,72.49,72.23,72.33,28072.0,53.739,53.8728,53.6796,53.7539,28072.0
2018-10-18 09:50:00,72.27,72.38,72.26,72.26,18015.0,53.7093,53.7911,53.7019,53.7019,18015.0
2018-10-18 09:55:00,72.24,72.51,72.24,72.45,25496.0,53.687,53.8877,53.687,53.8431,25496.0
2018-10-18 10:00:00,72.38,72.52,72.38,72.43,39037.0,53.7911,53.8951,53.7911,53.8282,39037.0
2018-10-18 10:05:00,72.43,72.48,72.37,72.37,22159.0,53.8282,53.8654,53.7836,53.7836,22159.0
2018-10-18 10:10:00,72.37,72.42,72.3,72.38,16130.0,53.7836,53.8208,53.7316,53.7911,16130.0
2018-10-18 10:15:00,72.37,72.51,72.37,72.45,23272.0,53.7836,53.8877,53.7836,53.8431,23272.0
2018-10-18 10:20:00,72.45,72.45,72.3,72.31,17443.0,53.8431,53.8431,53.7316,53.739,17443.0
2018-10-18 10:25:00,72.33,72.35,72.24,72.3,35925.0,53.7539,53.7688,53.687,53.7316,35925.0
2018-10-18 10:30:00,72.29,72.41,72.29,72.41,10976.0,53.7242,53.8134,53.7242,53.8134,10976.0
2018-10-18 10:35:00,72.41,72.54,72.35,72.53,20198.0,53.8134,53.91,53.7688,53.9025,20198.0
2018-10-18 10:40:00,72.51,72.57,72.47,72.57,35467.0,53.8877,53.9323,53.858,53.9323,35467.0
2018-10-18 10:45:00,72.58,72.58,72.49,72.53,16062.0,53.9397,53.9397,53.8728,53.9025,16062.0
2018-10-18 10:50:00,72.51,72.58,72.49,72.54,18192.0,53.8877,53.9397,53.8728,53.91,18192.0
2018-10-18 10:55:00,72.54,72.68,72.51,72.64,30928.0,53.91,54.014,53.8877,53.9843,30928.0
2018-10-18 11:00:00,72.66,72.79,72.62,72.65,54591.0,53.9992,54.0958,53.9694,53.9917,54591.0
2018-10-18 11:05:00,72.67,72.77,72.62,72.62,22353.0,54.0066,54.0809,53.9694,53.9694,22353.0
2018-10-18 11:10:00,72.63,72.73,72.63,72.72,11651.0,53.9769,54.0512,53.9769,54.0437,11651.0
2018-10-18 11:15:00,72.71,72.73,72.67,72.71,13355.0,54.0363,54.0512,54.0066,54.0363,13355.0
2018-10-18 11:20:00,72.71,72.77,72.68,72.76,18143.0,54.0363,54.0809,54.014,54.0735,18143.0
2018-10-18 11:25:00,72.76,72.77,72.71,72.71,33767.0,54.0735,54.0809,54.0363,54.0363,33767.0
2018-10-18 11:30:00,72.69,72.72,72.57,72.57,17336.0,54.0215,54.0437,53.9323,53.9323,17336.0
2018-10-18 11:35:00,72.57,72.6,72.49,72.52,21414.0,53.9323,53.9546,53.8728,53.8951,21414.0
2018-10-18 11:40:00,72.52,72.64,72.5,72.57,56421.0,53.8951,53.9843,53.8802,53.9323,56421.0
2018-10-18 11:45:00,72.56,72.59,72.48,72.53,17715.0,53.9248,53.9471,53.8654,53.9025,17715.0
2018-10-18 11:50:00,72.52,72.52,72.39,72.45,12869.0,53.8951,53.8951,53.7985,53.8431,12869.0
2018-10-18 11:55:00,72.45,72.49,72.37,72.39,9686.0,53.8431,53.8728,53.7836,53.7985,9686.0
2018-10-18 12:00:00,72.39,72.48,72.35,72.41,9100.0,53.7985,53.8654,53.7688,53.8134,9100.0
2018-10-18 12:05:00,72.41,72.48,72.37,72.42,8048.0,53.8134,53.8654,53.7836,53.8208,8048.0
2018-10-18 12:10:00,72.42,72.46,72.4,72.4,5721.0,53.8208,53.8505,53.8059,53.8059,5721.0
2018-10-18 12:15:00,72.39,72.39,72.32,72.34,6819.0,53.7985,53.7985,53.7465,53.7613,6819.0
2018-10-18 12:20:00,72.34,72.45,72.34,72.45,9164.0,53.7613,53.8431,53.7613,53.8431,9164.0
2018-10-18 12:25:00,72.46,72.5,72.41,72.41,7863.0,53.8505,53.8802,53.8134,53.8134,7863.0
2018-10-18 12:30:00,72.44,72.44,72.37,72.4,8715.0,53.8357,53.8357,53.7836,53.8059,8715.0
2018-10-18 12:35:00,72.42,72.44,72.34,72.44,6662.0,53.8208,53.8357,53.7613,53.8357,6662.0
2018-10-18 12:40:00,72.46,72.52,72.45,72.49,7701.0,53.8505,53.8951,53.8431,53.8728,7701.0
2018-10-18 12:45:00,72.5,72.53,72.46,72.46,5093.0,53.8802,53.9025,53.8505,53.8505,5093.0
2018-10-18 12:50:00,72.47,72.48,72.43,72.45,8260.0,53.858,53.8654,53.8282,53.8431,8260.0
2018-10-18 12:55:00,72.47,72.47,72.41,72.43,6405.0,53.858,53.858,53.8134,53.8282,6405.0
2018-10-18 13:00:00,72.42,72.43,72.32,72.35,8209.0,53.8208,53.8282,53.7465,53.7688,8209.0
2018-10-18 13:05:00,72.37,72.37,72.3,72.34,6286.0,53.7836,53.7836,53.7316,53.7613,6286.0
2018-10-18 13:10:00,72.35,72.36,72.3,72.32,7974.0,53.7688,53.7762,53.7316,53.7465,7974.0
2018-10-18 13:15:00,72.31,72.35,72.26,72.27,12317.0,53.739,53.7688,53.7019,53.7093,12317.0
2018-10-18 13:20:00,72.29,72.32,72.23,72.25,12750.0,53.7242,53.7465,53.6796,53.6945,12750.0
2018-10-18 13:25:00,72.24,72.24,72.14,72.17,7438.0,53.687,53.687,53.6127,53.635,7438.0
2018-10-18 13:30:00,72.17,72.2,72.08,72.18,15020.0,53.635,53.6573,53.5681,53.6424,15020.0
2018-10-18 13:35:00,72.15,72.17,72.04,72.07,20909.0,53.6201,53.635,53.5384,53.5607,20909.0
2018-10-18 13:40:00,72.09,72.09,71.96,72.01,16449.0,53.5755,53.5755,53.4789,53.5161,16449.0
2018-10-18 13:45:00,72.01,72.09,72.0,72.05,14684.0,53.5161,53.5755,53.5087,53.5458,14684.0
2018-10-18 13:50:00,72.05,72.05,71.96,72.01,11068.0,53.5458,53.5458,53.4789,53.5161,11068.0
2018-10-18 13:55:00,72.02,72.07,72.0,72.03,15346.0,53.5235,53.5607,53.5087,53.531,15346.0
2018-10-18 14:00:00,72.01,72.08,71.99,72.0,12285.0,53.5161,53.5681,53.5012,53.5087,12285.0
2018-10-18 14:05:00,72.01,72.2,72.0,72.17,25997.0,53.5161,53.6573,53.5087,53.635,25997.0
2018-10-18 14:10:00,72.14,72.15,72.07,72.09,15495.0,53.6127,53.6201,53.5607,53.5755,15495.0
2018-10-18 14:15:00,72.08,72.15,72.05,72.13,11477.0,53.5681,53.6201,53.5458,53.6053,11477.0
2018-10-18 14:20:00,72.16,72.32,72.15,72.31,14303.0,53.6276,53.7465,53.6201,53.739,14303.0
2018-10-18 14:25:00,72.3,72.3,72.21,72.23,12896.0,53.7316,53.7316,53.6647,53.6796,12896.0
2018-10-18 14:30:00,72.24,72.25,72.16,72.24,15176.0,53.687,53.6945,53.6276,53.687,15176.0
2018-10-18 14:35:00,72.22,72.29,72.17,72.2,15937.0,53.6722,53.7242,53.635,53.6573,15937.0
2018-10-18 14:40:00,72.21,72.35,72.2,72.33,16528.0,53.6647,53.7688,53.6573,53.7539,16528.0
2018-10-18 14:45:00,72.33,72.38,72.25,72.26,19007.0,53.7539,53.7911,53.6945,53.7019,19007.0
2018-10-18 14:50:00,72.25,72.3,72.18,72.3,10568.0,53.6945,53.7316,53.6424,53.7316,10568.0
2018-10-18 14:55:00,72.3,72.3,72.18,72.2,10435.0,53.7316,53.7316,53.6424,53.6573,10435.0
2018-10-18 15:00:00,72.2,72.26,72.16,72.17,16668.0,53.6573,53.7019,53.6276,53.635,16668.0
2018-10-18 15:05:00,72.18,72.19,72.12,72.12,15488.0,53.6424,53.6499,53.5978,53.5978,15488.0
2018-10-18 15:10:00,72.15,72.2,72.12,72.17,16912.0,53.6201,53.6573,53.5978,53.635,16912.0
2018-10-18 15:15:00,72.17,72.31,72.16,72.29,19375.0,53.635,53.739,53.6276,53.7242,19375.0
2018-10-18 15:20:00,72.3,72.39,72.29,72.37,25899.0,53.7316,53.7985,53.7242,53.7836,25899.0
2018-10-18 15:25:00,72.38,72.48,72.35,72.43,21017.0,53.7911,53.8654,53.7688,53.8282,21017.0
2018-10-18 15:30:00,72.42,72.45,72.36,72.37,35240.0,53.8208,53.8431,53.7762,53.7836,35240.0
2018-10-18 15:35:00,72.37,72.46,72.3,72.44,47650.0,53.7836,53.8505,53.7316,53.8357,47650.0
2018-10-18 15:40:00,72.45,72.49,72.27,72.29,61474.0,53.8431,53.8728,53.7093,53.7242,61474.0
2018-10-18 15:45:00,72.28,72.39,72.24,72.37,46605.0,53.7167,53.7985,53.687,53.7836,46605.0
2018-10-18 15:50:00,72.36,72.37,72.28,72.31,56494.0,53.7762,53.7836,53.7167,53.739,56494.0
2018-10-18 15:55:00,72.31,72.32,72.19,72.26,146729.0,53.739,53.7465,53.6499,53.7019,146729.0
2018-10-19 09:30:00,72.17,72.61,72.17,72.61,215202.0,53.635,53.962,53.635,53.962,215202.0
2018-10-19 09:35:00,72.58,72.84,72.52,72.72,40940.0,53.9397,54.1329,53.8951,54.0437,40940.0
2018-10-19 09:40:00,72.74,72.89,72.74,72.83,11536.0,54.0586,54.1701,54.0586,54.1255,11536.0
2018-10-19 09:45:00,72.81,72.91,72.77,72.77,17182.0,54.1106,54.185,54.0809,54.0809,17182.0
2018-10-19 09:50:00,72.8,72.82,72.67,72.71,17755.0,54.1032,54.1181,54.0066,54.0363,17755.0
2018-10-19 09:55:00,72.71,72.78,72.68,72.78,14684.0,54.0363,54.0883,54.014,54.0883,14684.0
2018-10-19 10:00:00,72.77,72.92,72.76,72.92,27661.0,54.0809,54.1924,54.0735,54.1924,27661.0
2018-10-19 10:05:00,72.92,72.98,72.91,72.96,16656.0,54.1924,54.237,54.185,54.2221,16656.0
2018-10-19 10:10:00,72.96,73.02,72.92,72.97,21668.0,54.2221,54.2667,54.1924,54.2295,21668.0
2018-10-19 10:15:00,72.98,73.04,72.97,73.0,23267.0,54.237,54.2816,54.2295,54.2518,23267.0
2018-10-19 10:20:00,73.0,73.13,73.0,73.1,78476.0,54.2518,54.3484,54.2518,54.3262,78476.0
2018-10-19 10:25:00,73.11,73.25,73.11,73.18,199814.0,54.3336,54.4376,54.3336,54.3856,199814.0
2018-10-19 10:30:00,73.18,73.36,73.18,73.34,50150.0,54.3856,54.5194,54.3856,54.5045,50150.0
2018-10-19 10:35:00,73.35,73.35,73.16,73.16,19549.0,54.5119,54.5119,54.3707,54.3707,19549.0
2018-10-19 10:40:00,73.16,73.5,73.16,73.48,74564.0,54.3707,54.6234,54.3707,54.6086,74564.0
2018-10-19 10:45:00,73.48,73.48,73.35,73.4,17914.0,54.6086,54.6086,54.5119,54.5491,17914.0
2018-10-19 10:50:00,73.4,73.41,73.31,73.32,22609.0,54.5491,54.5565,54.4822,54.4897,22609.0
2018-10-19 10:55:00,73.31,73.43,73.31,73.4,29807.0,54.4822,54.5714,54.4822,54.5491,29807.0
2018-10-19 11:00:00,73.4,73.41,73.34,73.34,48693.0,54.5491,54.5565,54.5045,54.5045,48693.0
2018-10-19 11:05:00,73.34,73.34,73.19,73.32,36530.0,54.5045,54.5045,54.393,54.4897,36530.0
2018-10-19 11:10:00,73.32,73.41,73.3,73.33,42271.0,54.4897,54.5565,54.4748,54.4971,42271.0
2018-10-19 11:15:00,73.34,73.39,73.33,73.34,22313.0,54.5045,54.5417,54.4971,54.5045,22313.0
2018-10-19 11:20:00,73.35,73.38,73.3,73.34,41828.0,54.5119,54.5342,54.4748,54.5045,41828.0
2018-10-19 11:25:00,73.35,73.46,73.34,73.44,28530.0,54.5119,54.5937,54.5045,54.5788,28530.0
2018-10-19 11:30:00,73.43,73.44,73.32,73.34,60602.0,54.5714,54.5788,54.4897,54.5045,60602.0
2018-10-19 11:35:00,73.34,73.42,73.34,73.42,22948.0,54.5045,54.564,54.5045,54.564,22948.0
2018-10-19 11:40:00,73.42,73.58,73.41,73.56,52192.0,54.564,54.6829,54.5565,54.668,52192.0
2018-10-19 11:45:00,73.56,73.85,73.55,73.73,118885.0,54.668,54.8835,54.6606,54.7944,118885.0
2018-10-19 11:50:00,73.74,73.76,73.68,73.75,71288.0,54.8018,54.8166,54.7572,54.8092,71288.0
2018-10-19 11:55:00,73.75,73.82,73.73,73.81,68111.0,54.8092,54.8612,54.7944,54.8538,68111.0
2018-10-19 12:00:00,73.81,73.96,73.8,73.95,50952.0,54.8538,54.9653,54.8464,54.9579,50952.0
2018-10-19 12:05:00,73.95,73.99,73.87,73.94,80840.0,54.9579,54.9876,54.8984,54.9504,80840.0
2018-10-19 12:10:00,73.94,73.99,73.89,73.9,64419.0,54.9504,54.9876,54.9133,54.9207,64419.0
2018-10-19 12:15:00,73.88,73.92,73.76,73.92,31821.0,54.9058,54.9356,54.8166,54.9356,31821.0
2018-10-19 12:20:00,73.93,73.93,73.82,73.83,40916.0,54.943,54.943,54.8612,54.8687,40916.0
2018-10-19 12:25:00,73.83,73.93,73.82,73.88,40066.0,54.8687,54.943,54.8612,54.9058,40066.0
2018-10-19 12:30:00,73.87,73.95,73.86,73.86,37582.0,54.8984,54.9579,54.891,54.891,37582.0
2018-10-19 12:35:00,73.87,73.94,73.85,73.94,36759.0,54.8984,54.9504,54.8835,54.9504,36759.0
2018-10-19 12:40:00,73.92,73.92,73.82,73.83,36115.0,54.9356,54.9356,54.8612,54.8687,36115.0
2018-10-19 12:45:00,73.83,73.83,73.74,73.77,21581.0,54.8687,54.8687,54.8018,54.8241,21581.0
2018-10-19 12:50:00,73.77,73.77,73.65,73.66,36379.0,54.8241,54.8241,54.7349,54.7423,36379.0
2018-10-19 12:55:00,73.66,73.71,73.64,73.7,20866.0,54.7423,54.7795,54.7275,54.7721,20866.0
2018-10-19 13:00:00,73.71,73.71,73.61,73.62,29553.0,54.7795,54.7795,54.7052,54.7126,29553.0
2018-10-19 13:05:00,73.62,73.63,73.54,73.6,38900.0,54.7126,54.72,54.6532,54.6977,38900.0
2018-10-19 13:10:00,73.61,73.64,73.58,73.63,29981.0,54.7052,54.7275,54.6829,54.72,29981.0
2018-10-19 13:15:00,73.63,73.7,73.6,73.69,54636.0,54.72,54.7721,54.6977,54.7646,54636.0
2018-10-19 13:20:00,73.69,73.74,73.67,73.72,22418.0,54.7646,54.8018,54.7498,54.7869,22418.0
2018-10-19 13:25:00,73.71,73.76,73.71,73.75,27211.0,54.7795,54.8166,54.7795,54.8092,27211.0
2018-10-19 13:30:00,73.75,73.76,73.66,73.66,21927.0,54.8092,54.8166,54.7423,54.7423,21927.0
2018-10-19 13:35:00,73.65,73.65,73.55,73.55,23263.0,54.7349,54.7349,54.6606,54.6606,23263.0
2018-10-19 13:40:00,73.54,73.58,73.46,73.46,24331.0,54.6532,54.6829,54.5937,54.5937,24331.0
2018-10-19 13:45:00,73.46,73.5,73.4,73.45,15093.0,54.5937,54.6234,54.5491,54.5863,15093.0
2018-10-19 13:50:00,73.45,73.54,73.45,73.52,15942.0,54.5863,54.6532,54.5863,54.6383,15942.0
2018-10-19 13:55:00,73.52,73.58,73.51,73.54,17544.0,54.6383,54.6829,54.6309,54.6532,17544.0
2018-10-19 14:00:00,73.53,73.61,73.51,73.54,18590.0,54.6457,54.7052,54.6309,54.6532,18590.0
2018-10-19 14:05:00,73.54,73.54,73.34,73.34,31461.0,54.6532,54.6532,54.5045,54.5045,31461.0
2018-10-19 14:10:00,73.34,73.49,73.32,73.49,20133.0,54.5045,54.616,54.4897,54.616,20133.0
2018-10-19 14:15:00,73.48,73.54,73.44,73.5,20297.0,54.6086,54.6532,54.5788,54.6234,20297.0
2018-10-19 14:20:00,73.49,73.57,73.49,73.54,23282.0,54.616,54.6754,54.616,54.6532,23282.0
2018-10-19 14:25:00,73.54,73.57,73.51,73.53,7786.0,54.6532,54.6754,54.6309,54.6457,7786.0
2018-10-19 14:30:00,73.54,73.56,73.47,73.48,14394.0,54.6532,54.668,54.6011,54.6086,14394.0
2018-10-19 14:35:00,73.48,73.52,73.47,73.51,17759.0,54.6086,54.6383,54.6011,54.6309,17759.0
2018-10-19 14:40:00,73.51,73.51,73.44,73.45,84719.0,54.6309,54.6309,54.5788,54.5863,84719.0
2018-10-19 14:45:00,73.45,73.6,73.45,73.58,53146.0,54.5863,54.6977,54.5863,54.6829,53146.0
2018-10-19 14:50:00,73.59,73.66,73.58,73.62,22721.0,54.6903,54.7423,54.6829,54.7126,22721.0
2018-10-19 14:55:00,73.6,73.64,73.5,73.51,16763.0,54.6977,54.7275,54.6234,54.6309,16763.0
2018-10-19 15:00:00,73.52,73.52,73.34,73.35,20339.0,54.6383,54.6383,54.5045,54.5119,20339.0
2018-10-19 15:05:00,73.35,73.4,73.34,73.38,25994.0,54.5119,54.5491,54.5045,54.5342,25994.0
2018-10-19 15:10:00,73.38,73.43,73.36,73.42,24979.0,54.5342,54.5714,54.5194,54.564,24979.0
2018-10-19 15:15:00,73.42,73.51,73.34,73.5,52019.0,54.564,54.6309,54.5045,54.6234,52019.0
2018-10-19 15:20:00,73.51,73.54,73.45,73.47,36784.0,54.6309,54.6532,54.5863,54.6011,36784.0
2018-10-19 15:25:00,73.48,73.58,73.4,73.58,35729.0,54.6086,54.6829,54.5491,54.6829,35729.0
2018-10-19 15:30:00,73.58,73.61,73.52,73.56,45971.0,54.6829,54.7052,54.6383,54.668,45971.0
2018-10-19 15:35:00,73.57,73.58,73.48,73.49,74002.0,54.6754,54.6829,54.6086,54.616,74002.0
2018-10-19 15:40:00,73.49,73.64,73.48,73.64,48641.0,54.616,54.7275,54.6086,54.7275,48641.0
2018-10-19 15:45:00,73.65,73.68,73.56,73.58,108021.0,54.7349,54.7572,54.668,54.6829,108021.0
2018-10-19 15:50:00,73.57,73.7,73.57,73.61,102018.0,54.6754,54.7721,54.6754,54.7052,102018.0
2018-10-19 15:55:00,73.61,73.63,73.49,73.5,182641.0,54.7052,54.72,54.616,54.6234,182641.0
2018-10-22 09:30:00,73.78,73.78,73.11,73.4,77158.0,54.8315,54.8315,54.3336,54.5491,77158.0
2018-10-22 09:35:00,73.38,73.69,73.33,73.62,71970.0,54.5342,54.7646,54.4971,54.7126,71970.0
2018-10-22 09:40:00,73.63,73.9,73.59,73.84,74177.0,54.72,54.9207,54.6903,54.8761,74177.0
2018-10-22 09:45:00,73.84,73.86,73.6,73.67,24899.0,54.8761,54.891,54.6977,54.7498,24899.0
2018-10-22 09:50:00,73.7,73.8,73.62,73.7,21613.0,54.7721,54.8464,54.7126,54.7721,21613.0
2018-10-22 09:55:00,73.68,73.72,73.61,73.61,15518.0,54.7572,54.7869,54.7052,54.7052,15518.0
2018-10-22 10:00:00,73.61,73.61,73.36,73.45,34439.0,54.7052,54.7052,54.5194,54.5863,34439.0
2018-10-22 10:05:00,73.46,73.5,73.37,73.44,26699.0,54.5937,54.6234,54.5268,54.5788,26699.0
2018-10-22 10:10:00,73.44,73.46,73.35,73.42,33411.0,54.5788,54.5937,54.5119,54.564,33411.0
2018-10-22 10:15:00,73.44,73.46,73.36,73.39,25153.0,54.5788,54.5937,54.5194,54.5417,25153.0
2018-10-22 10:20:00,73.37,73.46,73.29,73.43,26196.0,54.5268,54.5937,54.4674,54.5714,26196.0
2018-10-22 10:25:00,73.42,73.48,73.37,73.42,41914.0,54.564,54.6086,54.5268,54.564,41914.0
2018-10-22 10:30:00,73.4,73.47,73.28,73.31,29510.0,54.5491,54.6011,54.4599,54.4822,29510.0
2018-10-22 10:35:00,73.29,73.39,73.29,73.34,17778.0,54.4674,54.5417,54.4674,54.5045,17778.0
2018-10-22 10:40:00,73.34,73.41,73.33,73.38,30603.0,54.5045,54.5565,54.4971,54.5342,30603.0
2018-10-22 10:45:00,73.38,73.42,73.34,73.41,31238.0,54.5342,54.564,54.5045,54.5565,31238.0
2018-10-22 10:50:00,73.42,73.42,73.25,73.25,27081.0,54.564,54.564,54.4376,54.4376,27081.0
2018-10-22 10:55:00,73.25,73.29,73.19,73.26,19625.0,54.4376,54.4674,54.393,54.4451,19625.0
2018-10-22 11:00:00,73.27,73.32,73.26,73.29,13846.0,54.4525,54.4897,54.4451,54.4674,13846.0
2018-10-22 11:05:00,73.31,73.34,73.27,73.32,15988.0,54.4822,54.5045,54.4525,54.4897,15988.0
2018-10-22 11:10:00,73.32,73.35,73.24,73.26,12098.0,54.4897,54.5119,54.4302,54.4451,12098.0
2018-10-22 11:15:00,73.25,73.35,73.2,73.21,16092.0,54.4376,54.5119,54.4005,54.4079,16092.0
2018-10-22 11:20:00,73.22,73.24,73.13,73.13,26331.0,54.4153,54.4302,54.3484,54.3484,26331.0
2018-10-22 11:25:00,73.13,73.22,73.05,73.05,34870.0,54.3484,54.4153,54.289,54.289,34870.0
2018-10-22 11:30:00,73.04,73.08,72.94,72.95,28561.0,54.2816,54.3113,54.2072,54.2147,28561.0
2018-10-22 11:35:00,72.94,73.05,72.93,73.03,21485.0,54.2072,54.289,54.1998,54.2741,21485.0
2018-10-22 11:40:00,73.03,73.16,73.02,73.1,25323.0,54.2741,54.3707,54.2667,54.3262,25323.0
2018-10-22 11:45:00,73.1,73.12,73.03,73.08,23619.0,54.3262,54.341,54.2741,54.3113,23619.0
2018-10-22 11:50:00,73.09,73.18,73.09,73.13,18132.0,54.3187,54.3856,54.3187,54.3484,18132.0
2018-10-22 11:55:00,73.13,73.19,73.09,73.18,13429.0,54.3484,54.393,54.3187,54.3856,13429.0
2018-10-22 12:00:00,73.18,73.26,73.16,73.23,12100.0,54.3856,54.4451,54.3707,54.4228,12100.0
2018-10-22 12:05:00,73.21,73.23,73.13,73.19,21429.0,54.4079,54.4228,54.3484,54.393,21429.0
2018-10-22 12:10:00,73.18,73.22,73.13,73.2,13502.0,54.3856,54.4153,54.3484,54.4005,13502.0
2018-10-22 12:15:00,73.18,73.18,73.08,73.09,8916.0,54.3856,54.3856,54.3113,54.3187,8916.0
2018-10-22 12:20:00,73.09,73.12,73.04,73.11,18430.0,54.3187,54.341,54.2816,54.3336,18430.0
2018-10-22 12:25:00,73.09,73.09,73.02,73.04,10028.0,54.3187,54.3187,54.2667,54.2816,10028.0
2018-10-22 12:30:00,73.05,73.05,72.98,72.99,15909.0,54.289,54.289,54.237,54.2444,15909.0
2018-10-22 12:35:00,73.0,73.0,72.87,72.87,17874.0,54.2518,54.2518,54.1552,54.1552,17874.0
2018-10-22 12:40:00,72.88,72.93,72.87,72.92,6910.0,54.1627,54.1998,54.1552,54.1924,6910.0
2018-10-22 12:45:00,72.9,72.94,72.89,72.94,8200.0,54.1775,54.2072,54.1701,54.2072,8200.0
2018-10-22 12:50:00,72.94,73.06,72.94,73.04,32872.0,54.2072,54.2964,54.2072,54.2816,32872.0
2018-10-22 12:55:00,73.07,73.13,73.04,73.07,12141.0,54.3039,54.3484,54.2816,54.3039,12141.0
2018-10-22 13:00:00,73.07,73.17,73.07,73.16,11098.0,54.3039,54.3782,54.3039,54.3707,11098.0
2018-10-22 13:05:00,73.15,73.21,73.13,73.14,11540.0,54.3633,54.4079,54.3484,54.3559,11540.0
2018-10-22 13:10:00,73.14,73.24,73.13,73.23,26928.0,54.3559,54.4302,54.3484,54.4228,26928.0
2018-10-22 13:15:00,73.23,73.29,73.22,73.24,20587.0,54.4228,54.4674,54.4153,54.4302,20587.0
2018-10-22 13:20:00,73.25,73.31,73.23,73.25,34041.0,54.4376,54.4822,54.4228,54.4376,34041.0
2018-10-22 13:25:00,73.24,73.24,73.14,73.16,20844.0,54.4302,54.4302,54.3559,54.3707,20844.0
2018-10-22 13:30:00,73.15,73.21,73.14,73.17,29611.0,54.3633,54.4079,54.3559,54.3782,29611.0
2018-10-22 13:35:00,73.16,73.26,73.16,73.25,26713.0,54.3707,54.4451,54.3707,54.4376,26713.0
2018-10-22 13:40:00,73.25,73.31,73.24,73.31,46554.0,54.4376,54.4822,54.4302,54.4822,46554.0
2018-10-22 13:45:00,73.32,73.35,73.28,73.3,17248.0,54.4897,54.5119,54.4599,54.4748,17248.0
2018-10-22 13:50:00,73.3,73.32,73.27,73.28,39082.0,54.4748,54.4897,54.4525,54.4599,39082.0
2018-10-22 13:55:00,73.28,73.31,73.27,73.27,11975.0,54.4599,54.4822,54.4525,54.4525,11975.0
2018-10-22 14:00:00,73.28,73.49,73.27,73.3,86184.0,54.4599,54.616,54.4525,54.4748,86184.0
2018-10-22 14:05:00,73.3,73.31,73.22,73.23,20149.0,54.4748,54.4822,54.4153,54.4228,20149.0
2018-10-22 14:10:00,73.25,73.26,73.19,73.22,24835.0,54.4376,54.4451,54.393,54.4153,24835.0
2018-10-22 14:15:00,73.21,73.32,73.19,73.29,52194.0,54.4079,54.4897,54.393,54.4674,52194.0
2018-10-22 14:20:00,73.3,73.32,73.26,73.31,26462.0,54.4748,54.4897,54.4451,54.4822,26462.0
2018-10-22 14:25:00,73.3,73.32,73.19,73.19,23620.0,54.4748,54.4897,54.393,54.393,23620.0
2018-10-22 14:30:00,73.19,73.23,73.15,73.23,21044.0,54.393,54.4228,54.3633,54.4228,21044.0
2018-10-22 14:35:00,73.23,73.35,73.22,73.29,44309.0,54.4228,54.5119,54.4153,54.4674,44309.0
2018-10-22 14:40:00,73.28,73.45,73.28,73.39,66686.0,54.4599,54.5863,54.4599,54.5417,66686.0
2018-10-22 14:45:00,73.39,73.48,73.28,73.39,75293.0,54.5417,54.6086,54.4599,54.5417,75293.0
2018-10-22 14:50:00,73.4,73.45,73.38,73.42,36517.0,54.5491,54.5863,54.5342,54.564,36517.0
2018-10-22 14:55:00,73.42,73.43,73.31,73.34,30970.0,54.564,54.5714,54.4822,54.5045,30970.0
2018-10-22 15:00:00,73.34,73.43,73.33,73.36,20425.0,54.5045,54.5714,54.4971,54.5194,20425.0
2018-10-22 15:05:00,73.36,73.36,73.29,73.32,12984.0,54.5194,54.5194,54.4674,54.4897,12984.0
2018-10-22 15:10:00,73.32,73.33,73.29,73.29,29883.0,54.4897,54.4971,54.4674,54.4674,29883.0
2018-10-22 15:15:00,73.3,73.31,73.2,73.22,40107.0,54.4748,54.4822,54.4005,54.4153,40107.0
2018-10-22 15:20:00,73.22,73.4,73.22,73.4,63579.0,54.4153,54.5491,54.4153,54.5491,63579.0
2018-10-22 15:25:00,73.4,73.47,73.31,73.38,70162.0,54.5491,54.6011,54.4822,54.5342,70162.0
2018-10-22 15:30:00,73.38,73.4,73.35,73.35,34430.0,54.5342,54.5491,54.5119,54.5119,34430.0
2018-10-22 15:35:00,73.35,73.37,73.22,73.25,49574.0,54.5119,54.5268,54.4153,54.4376,49574.0
2018-10-22 15:40:00,73.23,73.27,73.17,73.26,79097.0,54.4228,54.4525,54.3782,54.4451,79097.0
2018-10-22 15:45:00,73.25,73.31,73.22,73.26,104744.0,54.4376,54.4822,54.4153,54.4451,104744.0
2018-10-22 15:50:00,73.27,73.32,73.21,73.3,87257.0,54.4525,54.4897,54.4079,54.4748,87257.0
2018-10-22 15:55:00,73.3,73.41,73.16,73.26,183321.0,54.4748,54.5565,54.3707,54.4451,183321.0
2018-10-23 09:30:00,73.46,73.99,73.32,73.83,101250.0,54.5937,54.9876,54.4897,54.8687,101250.0
2018-10-23 09:35:00,73.79,73.99,73.6,73.6,44381.0,54.8389,54.9876,54.6977,54.6977,44381.0
2018-10-23 09:40:00,73.61,73.76,73.5,73.54,40209.0,54.7052,54.8166,54.6234,54.6532,40209.0
2018-10-23 09:45:00,73.55,73.68,73.49,73.66,54533.0,54.6606,54.7572,54.616,54.7423,54533.0
2018-10-23 09:50:00,73.69,73.8,73.65,73.77,38322.0,54.7646,54.8464,54.7349,54.8241,38322.0
2018-10-23 09:55:00,73.77,73.77,73.38,73.38,32075.0,54.8241,54.8241,54.5342,54.5342,32075.0
2018-10-23 10:00:00,73.37,73.61,73.37,73.49,43271.0,54.5268,54.7052,54.5268,54.616,43271.0
2018-10-23 10:05:00,73.44,73.65,73.44,73.65,39884.0,54.5788,54.7349,54.5788,54.7349,39884.0
2018-10-23 10:10:00,73.66,73.81,73.64,73.64,29648.0,54.7423,54.8538,54.7275,54.7275,29648.0
2018-10-23 10:15:00,73.62,73.64,73.52,73.52,21275.0,54.7126,54.7275,54.6383,54.6383,21275.0
2018-10-23 10:20:00,73.52,73.57,73.46,73.55,27228.0,54.6383,54.6754,54.5937,54.6606,27228.0
2018-10-23 10:25:00,73.56,73.7,73.55,73.62,23019.0,54.668,54.7721,54.6606,54.7126,23019.0
2018-10-23 10:30:00,73.6,73.61,73.43,73.44,26080.0,54.6977,54.7052,54.5714,54.5788,26080.0
2018-10-23 10:35:00,73.45,73.5,73.41,73.46,13166.0,54.5863,54.6234,54.5565,54.5937,13166.0
2018-10-23 10:40:00,73.47,73.49,73.42,73.47,16886.0,54.6011,54.616,54.564,54.6011,16886.0
2018-10-23 10:45:00,73.46,73.56,73.37,73.41,14903.0,54.5937,54.668,54.5268,54.5565,14903.0
2018-10-23 10:50:00,73.41,73.51,73.4,73.45,28494.0,54.5565,54.6309,54.5491,54.5863,28494.0
2018-10-23 10:55:00,73.45,73.47,73.29,73.31,21967.0,54.5863,54.6011,54.4674,54.4822,21967.0
2018-10-23 11:00:00,73.3,73.32,73.03,73.07,36820.0,54.4748,54.4897,54.2741,54.3039,36820.0
2018-10-23 11:05:00,73.07,73.23,72.99,73.21,24939.0,54.3039,54.4228,54.2444,54.4079,24939.0
2018-10-23 11:10:00,73.2,73.23,73.06,73.13,27208.0,54.4005,54.4228,54.2964,54.3484,27208.0
2018-10-23 11:15:00,73.14,73.22,73.12,73.15,16607.0,54.3559,54.4153,54.341,54.3633,16607.0
2018-10-23 11:20:00,73.16,73.17,72.98,72.99,28030.0,54.3707,54.3782,54.237,54.2444,28030.0
2018-10-23 11:25:00,73.0,73.04,72.84,73.01,34850.0,54.2518,54.2816,54.1329,54.2593,34850.0
2018-10-23 11:30:00,73.0,73.03,72.93,72.95,21316.0,54.2518,54.2741,54.1998,54.2147,21316.0
2018-10-23 11:35:00,72.96,73.08,72.96,73.0,29015.0,54.2221,54.3113,54.2221,54.2518,29015.0
2018-10-23 11:40:00,73.0,73.03,72.93,72.97,18124.0,54.2518,54.2741,54.1998,54.2295,18124.0
2018-10-23 11:45:00,72.97,72.98,72.91,72.92,10463.0,54.2295,54.237,54.185,54.1924,10463.0
2018-10-23 11:50:00,72.91,72.92,72.81,72.86,19266.0,54.185,54.1924,54.1106,54.1478,19266.0
2018-10-23 11:55:00,72.85,72.88,72.79,72.79,16966.0,54.1404,54.1627,54.0958,54.0958,16966.0
2018-10-23 12:00:00,72.79,72.94,72.79,72.87,37780.0,54.0958,54.2072,54.0958,54.1552,37780.0
2018-10-23 12:05:00,72.87,72.98,72.86,72.98,18128.0,54.1552,54.237,54.1478,54.237,18128.0
2018-10-23 12:10:00,72.97,73.05,72.97,72.99,22499.0,54.2295,54.289,54.2295,54.2444,22499.0
2018-10-23 12:15:00,72.98,73.02,72.96,72.97,10087.0,54.237,54.2667,54.2221,54.2295,10087.0
2018-10-23 12:20:00,72.97,73.0,72.91,72.91,19850.0,54.2295,54.2518,54.185,54.185,19850.0
2018-10-23 12:25:00,72.89,72.94,72.86,72.94,14271.0,54.1701,54.2072,54.1478,54.2072,14271.0
2018-10-23 12:30:00,72.94,72.98,72.86,72.87,16159.0,54.2072,54.237,54.1478,54.1552,16159.0
2018-10-23 12:35:00,72.86,72.91,72.84,72.85,18414.0,54.1478,54.185,54.1329,54.1404,18414.0
2018-10-23 12:40:00,72.84,72.89,72.82,72.82,10032.0,54.1329,54.1701,54.1181,54.1181,10032.0
2018-10-23 12:45:00,72.82,72.9,72.81,72.89,11737.0,54.1181,54.1775,54.1106,54.1701,11737.0
2018-10-23 12:50:00,72.89,72.93,72.84,72.9,6079.0,54.1701,54.1998,54.1329,54.1775,6079.0
2018-10-23 12:55:00,72.91,72.98,72.91,72.94,10118.0,54.185,54.237,54.185,54.2072,10118.0
2018-10-23 13:00:00,72.93,73.01,72.93,73.0,16466.0,54.1998,54.2593,54.1998,54.2518,16466.0
2018-10-23 13:05:00,73.02,73.13,73.02,73.13,13776.0,54.2667,54.3484,54.2667,54.3484,13776.0
2018-10-23 13:10:00,73.13,73.21,73.11,73.18,16204.0,54.3484,54.4079,54.3336,54.3856,16204.0
2018-10-23 13:15:00,73.19,73.25,73.18,73.24,10449.0,54.393,54.4376,54.3856,54.4302,10449.0
2018-10-23 13:20:00,73.22,73.29,73.18,73.27,12737.0,54.4153,54.4674,54.3856,54.4525,12737.0
2018-10-23 13:25:00,73.28,73.31,73.24,73.26,34515.0,54.4599,54.4822,54.4302,54.4451,34515.0
2018-10-23 13:30:00,73.26,73.34,73.22,73.24,27268.0,54.4451,54.5045,54.4153,54.4302,27268.0
2018-10-23 13:35:00,73.24,73.25,73.15,73.25,18494.0,54.4302,54.4376,54.3633,54.4376,18494.0
2018-10-23 13:40:00,73.26,73.26,73.19,73.24,9206.0,54.4451,54.4451,54.393,54.4302,9206.0
2018-10-23 13:45:00,73.26,73.32,73.23,73.29,20010.0,54.4451,54.4897,54.4228,54.4674,20010.0
2018-10-23 13:50:00,73.27,73.27,73.18,73.2,16189.0,54.4525,54.4525,54.3856,54.4005,16189.0
2018-10-23 13:55:00,73.22,73.22,73.14,73.17,12788.0,54.4153,54.4153,54.3559,54.3782,12788.0
2018-10-23 14:00:00,73.17,73.27,73.17,73.25,14708.0,54.3782,54.4525,54.3782,54.4376,14708.0
2018-10-23 14:05:00,73.24,73.34,73.24,73.27,12394.0,54.4302,54.5045,54.4302,54.4525,12394.0
2018-10-23 14:10:00,73.28,73.37,73.28,73.33,16405.0,54.4599,54.5268,54.4599,54.4971,16405.0
2018-10-23 14:15:00,73.32,73.38,73.32,73.38,25233.0,54.4897,54.5342,54.4897,54.5342,25233.0
2018-10-23 14:20:00,73.39,73.44,73.34,73.44,22221.0,54.5417,54.5788,54.5045,54.5788,22221.0
2018-10-23 14:25:00,73.44,73.44,73.31,73.31,14953.0,54.5788,54.5788,54.4822,54.4822,14953.0
2018-10-23 14:30:00,73.31,73.4,73.31,73.35,11709.0,54.4822,54.5491,54.4822,54.5119,11709.0
2018-10-23 14:35:00,73.35,73.41,73.33,73.41,9806.0,54.5119,54.5565,54.4971,54.5565,9806.0
2018-10-23 14:40:00,73.42,73.44,73.38,73.44,15949.0,54.564,54.5788,54.5342,54.5788,15949.0
2018-10-23 14:45:00,73.44,73.44,73.38,73.42,13403.0,54.5788,54.5788,54.5342,54.564,13403.0
2018-10-23 14:50:00,73.41,73.51,73.41,73.42,13519.0,54.5565,54.6309,54.5565,54.564,13519.0
2018-10-23 14:55:00,73.41,73.41,73.32,73.34,16787.0,54.5565,54.5565,54.4897,54.5045,16787.0
2018-10-23 15:00:00,73.33,73.42,73.31,73.41,17354.0,54.4971,54.564,54.4822,54.5565,17354.0
2018-10-23 15:05:00,73.41,73.44,73.37,73.37,9339.0,54.5565,54.5788,54.5268,54.5268,9339.0
2018-10-23 15:10:00,73.37,73.41,73.33,73.41,18012.0,54.5268,54.5565,54.4971,54.5565,18012.0
2018-10-23 15:15:00,73.4,73.41,73.23,73.24,24830.0,54.5491,54.5565,54.4228,54.4302,24830.0
2018-10-23 15:20:00,73.25,73.32,73.25,73.3,18052.0,54.4376,54.4897,54.4376,54.4748,18052.0
2018-10-23 15:25:00,73.29,73.3,73.21,73.22,27465.0,54.4674,54.4748,54.4079,54.4153,27465.0
2018-10-23 15:30:00,73.21,73.22,73.15,73.2,37086.0,54.4079,54.4153,54.3633,54.4005,37086.0
2018-10-23 15:35:00,73.21,73.24,73.12,73.12,41632.0,54.4079,54.4302,54.341,54.341,41632.0
2018-10-23 15:40:00,73.13,73.14,72.97,72.97,50943.0,54.3484,54.3559,54.2295,54.2295,50943.0
2018-10-23 15:45:00,72.96,73.04,72.94,72.99,67539.0,54.2221,54.2816,54.2072,54.2444,67539.0
2018-10-23 15:50:00,72.99,73.01,72.92,72.95,77146.0,54.2444,54.2593,54.1924,54.2147,77146.0
2018-10-23 15:55:00,72.94,72.96,72.87,72.91,202774.0,54.2072,54.2221,54.1552,54.185,202774.0
2018-10-24 09:30:00,73.21,73.22,72.88,73.12,59893.0,54.4079,54.4153,54.1627,54.341,59893.0
2018-10-24 09:35:00,73.15,73.26,73.02,73.22,42281.0,54.3633,54.4451,54.2667,54.4153,42281.0
2018-10-24 09:40:00,73.2,73.2,73.06,73.09,29945.0,54.4005,54.4005,54.2964,54.3187,29945.0
2018-10-24 09:45:00,73.1,73.21,73.03,73.07,25017.0,54.3262,54.4079,54.2741,54.3039,25017.0
2018-10-24 09:50:00,73.04,73.09,72.95,73.03,19520.0,54.2816,54.3187,54.2147,54.2741,19520.0
2018-10-24 09:55:00,73.04,73.19,73.03,73.19,18133.0,54.2816,54.393,54.2741,54.393,18133.0
2018-10-24 10:00:00,73.19,73.42,73.15,73.42,30966.0,54.393,54.564,54.3633,54.564,30966.0
2018-10-24 10:05:00,73.44,73.46,73.26,73.29,39763.0,54.5788,54.5937,54.4451,54.4674,39763.0
2018-10-24 10:10:00,73.29,73.43,73.25,73.37,28892.0,54.4674,54.5714,54.4376,54.5268,28892.0
2018-10-24 10:15:00,73.38,73.49,73.37,73.47,36614.0,54.5342,54.616,54.5268,54.6011,36614.0
2018-10-24 10:20:00,73.47,73.64,73.47,73.56,28142.0,54.6011,54.7275,54.6011,54.668,28142.0
2018-10-24 10:25:00,73.56,73.59,73.47,73.51,24706.0,54.668,54.6903,54.6011,54.6309,24706.0
2018-10-24 10:30:00,73.53,73.74,73.53,73.71,23797.0,54.6457,54.8018,54.6457,54.7795,23797.0
2018-10-24 10:35:00,73.71,73.71,73.65,73.67,17430.0,54.7795,54.7795,54.7349,54.7498,17430.0
2018-10-24 10:40:00,73.67,73.78,73.6,73.6,16922.0,54.7498,54.8315,54.6977,54.6977,16922.0
2018-10-24 10:45:00,73.6,73.61,73.49,73.55,24846.0,54.6977,54.7052,54.616,54.6606,24846.0
2018-10-24 10:50:00,73.53,73.7,73.53,73.67,20657.0,54.6457,54.7721,54.6457,54.7498,20657.0
2018-10-24 10:55:00,73.67,73.71,73.58,73.66,14743.0,54.7498,54.7795,54.6829,54.7423,14743.0
2018-10-24 11:00:00,73.65,73.66,73.49,73.51,24071.0,54.7349,54.7423,54.616,54.6309,24071.0
2018-10-24 11:05:00,73.51,73.56,73.45,73.52,20359.0,54.6309,54.668,54.5863,54.6383,20359.0
2018-10-24 11:10:00,73.52,73.87,73.52,73.86,40097.0,54.6383,54.8984,54.6383,54.891,40097.0
2018-10-24 11:15:00,73.85,73.96,73.85,73.91,27436.0,54.8835,54.9653,54.8835,54.9281,27436.0
2018-10-24 11:20:00,73.88,73.96,73.82,73.92,26796.0,54.9058,54.9653,54.8612,54.9356,26796.0
2018-10-24 11:25:00,73.93,73.97,73.88,73.91,26275.0,54.943,54.9727,54.9058,54.9281,26275.0
2018-10-24 11:30:00,73.91,74.02,73.91,74.01,32490.0,54.9281,55.0099,54.9281,55.0024,32490.0
2018-10-24 11:35:00,74.0,74.02,73.97,74.0,17324.0,54.995,55.0099,54.9727,54.995,17324.0
2018-10-24 11:40:00,74.01,74.01,73.9,73.91,21975.0,55.0024,55.0024,54.9207,54.9281,21975.0
2018-10-24 11:45:00,73.93,74.02,73.85,74.0,24941.0,54.943,55.0099,54.8835,54.995,24941.0
2018-10-24 11:50:00,73.99,74.05,73.96,73.99,29220.0,54.9876,55.0322,54.9653,54.9876,29220.0
2018-10-24 11:55:00,73.99,74.05,73.96,74.03,39687.0,54.9876,55.0322,54.9653,55.0173,39687.0
2018-10-24 12:00:00,74.02,74.03,73.94,74.0,12917.0,55.0099,55.0173,54.9504,54.995,12917.0
2018-10-24 12:05:00,74.0,74.09,73.97,74.09,36772.0,54.995,55.0619,54.9727,55.0619,36772.0
2018-10-24 12:10:00,74.1,74.21,74.1,74.19,57466.0,55.0693,55.1511,55.0693,55.1362,57466.0
2018-10-24 12:15:00,74.2,74.3,74.18,74.25,90334.0,55.1436,55.218,55.1288,55.1808,90334.0
2018-10-24 12:20:00,74.24,74.31,74.21,74.27,16937.0,55.1734,55.2254,55.1511,55.1957,16937.0
2018-10-24 12:25:00,74.28,74.37,74.26,74.36,16424.0,55.2031,55.27,55.1882,55.2626,16424.0
2018-10-24 12:30:00,74.36,74.37,74.29,74.37,32290.0,55.2626,55.27,55.2105,55.27,32290.0
2018-10-24 12:35:00,74.36,74.45,74.34,74.4,38878.0,55.2626,55.3294,55.2477,55.2923,38878.0
2018-10-24 12:40:00,74.38,74.4,74.34,74.37,14941.0,55.2774,55.2923,55.2477,55.27,14941.0
2018-10-24 12:45:00,74.39,74.45,74.37,74.38,23090.0,55.2849,55.3294,55.27,55.2774,23090.0
2018-10-24 12:50:00,74.38,74.44,74.32,74.39,15502.0,55.2774,55.322,55.2328,55.2849,15502.0
2018-10-24 12:55:00,74.4,74.47,74.4,74.44,16579.0,55.2923,55.3443,55.2923,55.322,16579.0
2018-10-24 13:00:00,74.45,74.45,74.19,74.2,16975.0,55.3294,55.3294,55.1362,55.1436,16975.0
2018-10-24 13:05:00,74.2,74.2,74.09,74.09,13946.0,55.1436,55.1436,55.0619,55.0619,13946.0
2018-10-24 13:10:00,74.09,74.19,74.09,74.19,16916.0,55.0619,55.1362,55.0619,55.1362,16916.0
2018-10-24 13:15:00,74.18,74.18,74.07,74.15,15572.0,55.1288,55.1288,55.047,55.1065,15572.0
2018-10-24 13:20:00,74.16,74.17,74.11,74.17,11483.0,55.1139,55.1214,55.0768,55.1214,11483.0
2018-10-24 13:25:00,74.15,74.15,74.06,74.08,14210.0,55.1065,55.1065,55.0396,55.0545,14210.0
2018-10-24 13:30:00,74.09,74.16,74.03,74.12,22858.0,55.0619,55.1139,55.0173,55.0842,22858.0
2018-10-24 13:35:00,74.14,74.2,74.13,74.15,11252.0,55.0991,55.1436,55.0916,55.1065,11252.0
2018-10-24 13:40:00,74.14,74.34,74.13,74.34,17952.0,55.0991,55.2477,55.0916,55.2477,17952.0
2018-10-24 13:45:00,74.34,74.36,74.29,74.33,20951.0,55.2477,55.2626,55.2105,55.2403,20951.0
2018-10-24 13:50:00,74.32,74.41,74.25,74.39,18065.0,55.2328,55.2997,55.1808,55.2849,18065.0
2018-10-24 13:55:00,74.39,74.41,74.25,74.32,15562.0,55.2849,55.2997,55.1808,55.2328,15562.0
2018-10-24 14:00:00,74.3,74.32,74.25,74.26,22975.0,55.218,55.2328,55.1808,55.1882,22975.0
2018-10-24 14:05:00,74.24,74.28,74.21,74.25,21574.0,55.1734,55.2031,55.1511,55.1808,21574.0
2018-10-24 14:10:00,74.24,74.39,74.24,74.36,16338.0,55.1734,55.2849,55.1734,55.2626,16338.0
2018-10-24 14:15:00,74.36,74.4,74.33,74.37,15596.0,55.2626,55.2923,55.2403,55.27,15596.0
2018-10-24 14:20:00,74.37,74.52,74.36,74.43,44082.0,55.27,55.3815,55.2626,55.3146,44082.0
2018-10-24 14:25:00,74.43,74.53,74.33,74.49,34603.0,55.3146,55.3889,55.2403,55.3592,34603.0
2018-10-24 14:30:00,74.5,74.6,74.47,74.58,38751.0,55.3666,55.4409,55.3443,55.4261,38751.0
2018-10-24 14:35:00,74.59,74.62,74.54,74.59,30501.0,55.4335,55.4558,55.3963,55.4335,30501.0
2018-10-24 14:40:00,74.58,74.59,74.51,74.52,33739.0,55.4261,55.4335,55.374,55.3815,33739.0
2018-10-24 14:45:00,74.51,74.51,74.38,74.39,32409.0,55.374,55.374,55.2774,55.2849,32409.0
2018-10-24 14:50:00,74.38,74.39,74.34,74.35,25594.0,55.2774,55.2849,55.2477,55.2551,25594.0
2018-10-24 14:55:00,74.36,74.47,74.35,74.43,22849.0,55.2626,55.3443,55.2551,55.3146,22849.0
2018-10-24 15:00:00,74.43,74.44,74.26,74.26,41266.0,55.3146,55.322,55.1882,55.1882,41266.0
2018-10-24 15:05:00,74.28,74.32,74.25,74.27,23225.0,55.2031,55.2328,55.1808,55.1957,23225.0
2018-10-24 15:10:00,74.26,74.41,74.24,74.4,30696.0,55.1882,55.2997,55.1734,55.2923,30696.0
2018-10-24 15:15:00,74.39,74.48,74.3,74.4,38323.0,55.2849,55.3517,55.218,55.2923,38323.0
2018-10-24 15:20:00,74.4,74.41,74.27,74.27,29309.0,55.2923,55.2997,55.1957,55.1957,29309.0
2018-10-24 15:25:00,74.28,74.38,74.28,74.37,36410.0,55.2031,55.2774,55.2031,55.27,36410.0
2018-10-24 15:30:00,74.37,74.42,74.29,74.3,55125.0,55.27,55.3071,55.2105,55.218,55125.0
2018-10-24 15:35:00,74.3,74.47,74.29,74.47,68238.0,55.218,55.3443,55.2105,55.3443,68238.0
2018-10-24 15:40:00,74.47,74.65,74.43,74.59,91656.0,55.3443,55.4781,55.3146,55.4335,91656.0
2018-10-24 15:45:00,74.59,74.6,74.47,74.5,89111.0,55.4335,55.4409,55.3443,55.3666,89111.0
2018-10-24 15:50:00,74.49,74.53,74.34,74.42,132736.0,55.3592,55.3889,55.2477,55.3071,132736.0
2018-10-24 15:55:00,74.41,74.42,74.19,74.19,158599.0,55.2997,55.3071,55.1362,55.1362,158599.0
2018-10-25 09:30:00,74.06,74.11,73.1,73.24,80232.0,55.0396,55.0768,54.3262,54.4302,80232.0
2018-10-25 09:35:00,73.24,73.28,73.0,73.21,39655.0,54.4302,54.4599,54.2518,54.4079,39655.0
2018-10-25 09:40:00,73.21,73.28,72.94,73.01,36684.0,54.4079,54.4599,54.2072,54.2593,36684.0
2018-10-25 09:45:00,73.04,73.25,72.99,73.07,42143.0,54.2816,54.4376,54.2444,54.3039,42143.0
2018-10-25 09:50:00,73.02,73.18,72.93,73.18,26362.0,54.2667,54.3856,54.1998,54.3856,26362.0
2018-10-25 09:55:00,73.23,73.34,73.06,73.14,30183.0,54.4228,54.5045,54.2964,54.3559,30183.0
2018-10-25 10:00:00,73.12,73.15,72.97,73.04,34200.0,54.341,54.3633,54.2295,54.2816,34200.0
2018-10-25 10:05:00,73.03,73.1,72.92,72.95,19220.0,54.2741,54.3262,54.1924,54.2147,19220.0
2018-10-25 10:10:00,72.92,73.09,72.9,72.97,27272.0,54.1924,54.3187,54.1775,54.2295,27272.0
2018-10-25 10:15:00,72.98,73.41,72.97,73.37,34636.0,54.237,54.5565,54.2295,54.5268,34636.0
2018-10-25 10:20:00,73.37,73.5,73.28,73.49,21806.0,54.5268,54.6234,54.4599,54.616,21806.0
2018-10-25 10:25:00,73.49,73.53,73.29,73.39,24018.0,54.616,54.6457,54.4674,54.5417,24018.0
2018-10-25 10:30:00,73.38,73.44,73.3,73.37,41273.0,54.5342,54.5788,54.4748,54.5268,41273.0
2018-10-25 10:35:00,73.4,73.47,73.3,73.3,24600.0,54.5491,54.6011,54.4748,54.4748,24600.0
2018-10-25 10:40:00,73.3,73.31,73.2,73.21,20786.0,54.4748,54.4822,54.4005,54.4079,20786.0
2018-10-25 10:45:00,73.22,73.28,73.01,73.01,39978.0,54.4153,54.4599,54.2593,54.2593,39978.0
2018-10-25 10:50:00,73.01,73.11,72.97,73.02,18641.0,54.2593,54.3336,54.2295,54.2667,18641.0
2018-10-25 10:55:00,73.02,73.03,72.9,72.94,21252.0,54.2667,54.2741,54.1775,54.2072,21252.0
2018-10-25 11:00:00,72.92,73.04,72.86,72.88,34299.0,54.1924,54.2816,54.1478,54.1627,34299.0
2018-10-25 11:05:00,72.89,72.94,72.86,72.94,30567.0,54.1701,54.2072,54.1478,54.2072,30567.0
2018-10-25 11:10:00,72.95,72.98,72.87,72.9,21674.0,54.2147,54.237,54.1552,54.1775,21674.0
2018-10-25 11:15:00,72.91,73.14,72.9,73.14,61692.0,54.185,54.3559,54.1775,54.3559,61692.0
2018-10-25 11:20:00,73.12,73.31,73.12,73.14,33045.0,54.341,54.4822,54.341,54.3559,33045.0
2018-10-25 11:25:00,73.15,73.21,73.13,73.16,12305.0,54.3633,54.4079,54.3484,54.3707,12305.0
2018-10-25 11:30:00,73.16,73.19,72.97,72.97,15426.0,54.3707,54.393,54.2295,54.2295,15426.0
2018-10-25 11:35:00,72.97,73.01,72.88,72.91,22740.0,54.2295,54.2593,54.1627,54.185,22740.0
2018-10-25 11:40:00,72.9,72.98,72.86,72.88,34385.0,54.1775,54.237,54.1478,54.1627,34385.0
2018-10-25 11:45:00,72.88,73.06,72.88,73.06,11211.0,54.1627,54.2964,54.1627,54.2964,11211.0
2018-10-25 11:50:00,73.05,73.07,72.95,72.97,14392.0,54.289,54.3039,54.2147,54.2295,14392.0
2018-10-25 11:55:00,72.98,72.98,72.86,72.86,21467.0,54.237,54.237,54.1478,54.1478,21467.0
2018-10-25 12:00:00,72.85,72.91,72.82,72.91,24438.0,54.1404,54.185,54.1181,54.185,24438.0
2018-10-25 12:05:00,72.91,72.96,72.84,72.84,32152.0,54.185,54.2221,54.1329,54.1329,32152.0
2018-10-25 12:10:00,72.83,72.9,72.82,72.89,12256.0,54.1255,54.1775,54.1181,54.1701,12256.0
2018-10-25 12:15:00,72.89,72.9,72.86,72.88,12546.0,54.1701,54.1775,54.1478,54.1627,12546.0
2018-10-25 12:20:00,72.88,73.0,72.86,72.96,13895.0,54.1627,54.2518,54.1478,54.2221,13895.0
2018-10-25 12:25:00,72.97,73.08,72.94,73.06,9839.0,54.2295,54.3113,54.2072,54.2964,9839.0
2018-10-25 12:30:00,73.08,73.14,73.06,73.08,11372.0,54.3113,54.3559,54.2964,54.3113,11372.0
2018-10-25 12:35:00,73.09,73.15,73.08,73.12,10202.0,54.3187,54.3633,54.3113,54.341,10202.0
2018-10-25 12:40:00,73.12,73.14,73.01,73.04,29354.0,54.341,54.3559,54.2593,54.2816,29354.0
2018-10-25 12:45:00,73.04,73.07,72.98,73.0,13361.0,54.2816,54.3039,54.237,54.2518,13361.0
2018-10-25 12:50:00,73.03,73.04,72.97,73.02,10191.0,54.2741,54.2816,54.2295,54.2667,10191.0
2018-10-25 12:55:00,73.02,73.09,73.01,73.09,6458.0,54.2667,54.3187,54.2593,54.3187,6458.0
2018-10-25 13:00:00,73.08,73.12,73.06,73.06,9295.0,54.3113,54.341,54.2964,54.2964,9295.0
2018-10-25 13:05:00,73.07,73.09,73.01,73.07,9427.0,54.3039,54.3187,54.2593,54.3039,9427.0
2018-10-25 13:10:00,73.09,73.12,73.01,73.03,12401.0,54.3187,54.341,54.2593,54.2741,12401.0
2018-10-25 13:15:00,73.03,73.04,72.98,72.99,11869.0,54.2741,54.2816,54.237,54.2444,11869.0
2018-10-25 13:20:00,72.99,72.99,72.85,72.89,14762.0,54.2444,54.2444,54.1404,54.1701,14762.0
2018-10-25 13:25:00,72.91,72.99,72.9,72.94,14482.0,54.185,54.2444,54.1775,54.2072,14482.0
2018-10-25 13:30:00,72.94,73.03,72.92,72.97,13504.0,54.2072,54.2741,54.1924,54.2295,13504.0
2018-10-25 13:35:00,72.98,73.01,72.89,72.91,15585.0,54.237,54.2593,54.1701,54.185,15585.0
2018-10-25 13:40:00,72.91,72.91,72.82,72.88,13962.0,54.185,54.185,54.1181,54.1627,13962.0
2018-10-25 13:45:00,72.89,72.91,72.84,72.87,11721.0,54.1701,54.185,54.1329,54.1552,11721.0
2018-10-25 13:50:00,72.84,72.84,72.59,72.63,14064.0,54.1329,54.1329,53.9471,53.9769,14064.0
2018-10-25 13:55:00,72.62,72.67,72.59,72.62,15826.0,53.9694,54.0066,53.9471,53.9694,15826.0
2018-10-25 14:00:00,72.61,72.69,72.61,72.69,17606.0,53.962,54.0215,53.962,54.0215,17606.0
2018-10-25 14:05:00,72.68,72.78,72.67,72.7,17090.0,54.014,54.0883,54.0066,54.0289,17090.0
2018-10-25 14:10:00,72.71,72.87,72.7,72.79,19889.0,54.0363,54.1552,54.0289,54.0958,19889.0
2018-10-25 14:15:00,72.8,72.83,72.74,72.8,11565.0,54.1032,54.1255,54.0586,54.1032,11565.0
2018-10-25 14:20:00,72.8,72.82,72.7,72.76,30138.0,54.1032,54.1181,54.0289,54.0735,30138.0
2018-10-25 14:25:00,72.76,72.83,72.74,72.82,13331.0,54.0735,54.1255,54.0586,54.1181,13331.0
2018-10-25 14:30:00,72.82,72.93,72.78,72.93,15311.0,54.1181,54.1998,54.0883,54.1998,15311.0
2018-10-25 14:35:00,72.93,72.97,72.92,72.95,26773.0,54.1998,54.2295,54.1924,54.2147,26773.0
2018-10-25 14:40:00,72.94,72.96,72.85,72.89,18530.0,54.2072,54.2221,54.1404,54.1701,18530.0
2018-10-25 14:45:00,72.89,72.98,72.86,72.98,16622.0,54.1701,54.237,54.1478,54.237,16622.0
2018-10-25 14:50:00,72.98,72.99,72.86,72.86,13917.0,54.237,54.2444,54.1478,54.1478,13917.0
2018-10-25 14:55:00,72.86,72.94,72.83,72.9,15306.0,54.1478,54.2072,54.1255,54.1775,15306.0
2018-10-25 15:00:00,72.9,72.95,72.88,72.94,44222.0,54.1775,54.2147,54.1627,54.2072,44222.0
2018-10-25 15:05:00,72.93,72.93,72.84,72.84,23459.0,54.1998,54.1998,54.1329,54.1329,23459.0
2018-10-25 15:10:00,72.84,72.9,72.81,72.89,20107.0,54.1329,54.1775,54.1106,54.1701,20107.0
2018-10-25 15:15:00,72.89,72.94,72.88,72.9,14894.0,54.1701,54.2072,54.1627,54.1775,14894.0
2018-10-25 15:20:00,72.9,72.91,72.82,72.82,32474.0,54.1775,54.185,54.1181,54.1181,32474.0
2018-10-25 15:25:00,72.83,72.84,72.7,72.73,31534.0,54.1255,54.1329,54.0289,54.0512,31534.0
2018-10-25 15:30:00,72.73,72.77,72.64,72.65,34153.0,54.0512,54.0809,53.9843,53.9917,34153.0
2018-10-25 15:35:00,72.65,72.69,72.58,72.63,38316.0,53.9917,54.0215,53.9397,53.9769,38316.0
2018-10-25 15:40:00,72.64,72.74,72.63,72.7,51882.0,53.9843,54.0586,53.9769,54.0289,51882.0
2018-10-25 15:45:00,72.7,72.72,72.63,72.63,70468.0,54.0289,54.0437,53.9769,53.9769,70468.0
2018-10-25 15:50:00,72.62,72.63,72.49,72.62,90562.0,53.9694,53.9769,53.8728,53.9694,90562.0
2018-10-25 15:55:00,72.61,72.79,72.56,72.78,155460.0,53.962,54.0958,53.9248,54.0883,155460.0
2018-10-26 09:30:00,73.09,73.58,72.79,72.85,77126.0,54.3187,54.6829,54.0958,54.1404,77126.0
2018-10-26 09:35:00,72.81,72.96,72.45,72.53,52576.0,54.1106,54.2221,53.8431,53.9025,52576.0
2018-10-26 09:40:00,72.55,72.55,72.31,72.36,27018.0,53.9174,53.9174,53.739,53.7762,27018.0
2018-10-26 09:45:00,72.33,72.37,72.13,72.23,35450.0,53.7539,53.7836,53.6053,53.6796,35450.0
2018-10-26 09:50:00,72.21,72.3,72.14,72.15,19665.0,53.6647,53.7316,53.6127,53.6201,19665.0
2018-10-26 09:55:00,72.14,72.2,71.99,72.12,33617.0,53.6127,53.6573,53.5012,53.5978,33617.0
2018-10-26 10:00:00,72.12,72.22,71.96,72.05,40205.0,53.5978,53.6722,53.4789,53.5458,40205.0
2018-10-26 10:05:00,72.04,72.05,71.87,71.99,27804.0,53.5384,53.5458,53.412,53.5012,27804.0
2018-10-26 10:10:00,71.99,72.19,71.94,72.14,33310.0,53.5012,53.6499,53.4641,53.6127,33310.0
2018-10-26 10:15:00,72.12,72.35,72.12,72.29,23533.0,53.5978,53.7688,53.5978,53.7242,23533.0
2018-10-26 10:20:00,72.3,72.42,72.21,72.39,32250.0,53.7316,53.8208,53.6647,53.7985,32250.0
2018-10-26 10:25:00,72.4,72.51,72.34,72.36,39334.0,53.8059,53.8877,53.7613,53.7762,39334.0
2018-10-26 10:30:00,72.34,72.34,72.09,72.11,24642.0,53.7613,53.7613,53.5755,53.5904,24642.0
2018-10-26 10:35:00,72.1,72.17,72.04,72.06,17683.0,53.583,53.635,53.5384,53.5533,17683.0
2018-10-26 10:40:00,72.06,72.23,71.96,71.96,26826.0,53.5533,53.6796,53.4789,53.4789,26826.0
2018-10-26 10:45:00,71.97,72.05,71.92,72.05,15550.0,53.4864,53.5458,53.4492,53.5458,15550.0
2018-10-26 10:50:00,72.07,72.14,71.96,72.05,29907.0,53.5607,53.6127,53.4789,53.5458,29907.0
2018-10-26 10:55:00,72.04,72.05,71.84,71.85,19101.0,53.5384,53.5458,53.3898,53.3972,19101.0
2018-10-26 11:00:00,71.84,72.01,71.82,71.96,67191.0,53.3898,53.5161,53.3749,53.4789,67191.0
2018-10-26 11:05:00,71.95,72.0,71.92,71.94,35169.0,53.4715,53.5087,53.4492,53.4641,35169.0
2018-10-26 11:10:00,71.92,71.95,71.78,71.92,30244.0,53.4492,53.4715,53.3452,53.4492,30244.0
2018-10-26 11:15:00,71.9,71.95,71.71,71.72,23184.0,53.4343,53.4715,53.2931,53.3006,23184.0
2018-10-26 11:20:00,71.72,71.72,71.59,71.67,24302.0,53.3006,53.3006,53.204,53.2634,24302.0
2018-10-26 11:25:00,71.64,71.77,71.57,71.74,34553.0,53.2411,53.3377,53.1891,53.3154,34553.0
2018-10-26 11:30:00,71.77,71.93,71.76,71.85,26696.0,53.3377,53.4566,53.3303,53.3972,26696.0
2018-10-26 11:35:00,71.86,71.99,71.79,71.89,41529.0,53.4046,53.5012,53.3526,53.4269,41529.0
2018-10-26 11:40:00,71.89,71.91,71.72,71.79,19881.0,53.4269,53.4418,53.3006,53.3526,19881.0
2018-10-26 11:45:00,71.77,71.82,71.68,71.68,21443.0,53.3377,53.3749,53.2708,53.2708,21443.0
2018-10-26 11:50:00,71.69,71.95,71.69,71.86,26649.0,53.2783,53.4715,53.2783,53.4046,26649.0
2018-10-26 11:55:00,71.83,71.86,71.71,71.73,21124.0,53.3823,53.4046,53.2931,53.308,21124.0
2018-10-26 12:00:00,71.7,71.8,71.66,71.79,18925.0,53.2857,53.36,53.256,53.3526,18925.0
2018-10-26 12:05:00,71.78,71.92,71.78,71.86,26435.0,53.3452,53.4492,53.3452,53.4046,26435.0
2018-10-26 12:10:00,71.87,71.91,71.7,71.73,22401.0,53.412,53.4418,53.2857,53.308,22401.0
2018-10-26 12:15:00,71.72,71.77,71.65,71.76,23382.0,53.3006,53.3377,53.2485,53.3303,23382.0
2018-10-26 12:20:00,71.77,71.88,71.77,71.86,27560.0,53.3377,53.4195,53.3377,53.4046,27560.0
2018-10-26 12:25:00,71.86,71.87,71.8,71.83,14351.0,53.4046,53.412,53.36,53.3823,14351.0
2018-10-26 12:30:00,71.83,71.99,71.78,71.91,31679.0,53.3823,53.5012,53.3452,53.4418,31679.0
2018-10-26 12:35:00,71.91,71.93,71.82,71.89,14490.0,53.4418,53.4566,53.3749,53.4269,14490.0
2018-10-26 12:40:00,71.9,72.03,71.89,72.02,15731.0,53.4343,53.531,53.4269,53.5235,15731.0
2018-10-26 12:45:00,72.02,72.02,71.93,71.95,26841.0,53.5235,53.5235,53.4566,53.4715,26841.0
2018-10-26 12:50:00,71.94,71.98,71.87,71.95,33048.0,53.4641,53.4938,53.412,53.4715,33048.0
2018-10-26 12:55:00,71.94,71.95,71.8,71.9,28055.0,53.4641,53.4715,53.36,53.4343,28055.0
2018-10-26 13:00:00,71.9,72.12,71.9,72.1,38451.0,53.4343,53.5978,53.4343,53.583,38451.0
2018-10-26 13:05:00,72.11,72.14,71.99,71.99,18468.0,53.5904,53.6127,53.5012,53.5012,18468.0
2018-10-26 13:10:00,71.96,72.03,71.9,71.9,28173.0,53.4789,53.531,53.4343,53.4343,28173.0
2018-10-26 13:15:00,71.9,72.0,71.83,72.0,27360.0,53.4343,53.5087,53.3823,53.5087,27360.0
2018-10-26 13:20:00,72.0,72.11,71.98,72.04,39967.0,53.5087,53.5904,53.4938,53.5384,39967.0
2018-10-26 13:25:00,72.07,72.16,72.02,72.15,46486.0,53.5607,53.6276,53.5235,53.6201,46486.0
2018-10-26 13:30:00,72.14,72.18,72.03,72.16,46432.0,53.6127,53.6424,53.531,53.6276,46432.0
2018-10-26 13:35:00,72.17,72.21,72.07,72.09,33857.0,53.635,53.6647,53.5607,53.5755,33857.0
2018-10-26 13:40:00,72.1,72.27,72.08,72.16,30601.0,53.583,53.7093,53.5681,53.6276,30601.0
2018-10-26 13:45:00,72.17,72.2,72.11,72.15,20608.0,53.635,53.6573,53.5904,53.6201,20608.0
2018-10-26 13:50:00,72.15,72.25,72.09,72.24,14682.0,53.6201,53.6945,53.5755,53.687,14682.0
2018-10-26 13:55:00,72.25,72.3,72.23,72.3,16739.0,53.6945,53.7316,53.6796,53.7316,16739.0
2018-10-26 14:00:00,72.29,72.33,72.1,72.12,14410.0,53.7242,53.7539,53.583,53.5978,14410.0
2018-10-26 14:05:00,72.11,72.14,72.04,72.07,15371.0,53.5904,53.6127,53.5384,53.5607,15371.0
2018-10-26 14:10:00,72.06,72.06,71.95,71.99,15169.0,53.5533,53.5533,53.4715,53.5012,15169.0
2018-10-26 14:15:00,72.0,72.03,71.81,71.83,35763.0,53.5087,53.531,53.3675,53.3823,35763.0
2018-10-26 14:20:00,71.84,71.88,71.74,71.82,24123.0,53.3898,53.4195,53.3154,53.3749,24123.0
2018-10-26 14:25:00,71.82,71.93,71.8,71.82,27944.0,53.3749,53.4566,53.36,53.3749,27944.0
2018-10-26 14:30:00,71.82,71.96,71.81,71.9,19948.0,53.3749,53.4789,53.3675,53.4343,19948.0
2018-10-26 14:35:00,71.9,71.98,71.87,71.94,17272.0,53.4343,53.4938,53.412,53.4641,17272.0
2018-10-26 14:40:00,71.96,71.99,71.81,71.86,21418.0,53.4789,53.5012,53.3675,53.4046,21418.0
2018-10-26 14:45:00,71.86,71.87,71.74,71.76,28132.0,53.4046,53.412,53.3154,53.3303,28132.0
2018-10-26 14:50:00,71.75,71.78,71.6,71.6,25532.0,53.3229,53.3452,53.2114,53.2114,25532.0
2018-10-26 14:55:00,71.6,71.6,71.3,71.36,50574.0,53.2114,53.2114,52.9884,53.033,50574.0
2018-10-26 15:00:00,71.34,71.34,71.07,71.1,103180.0,53.0182,53.0182,52.8175,52.8398,103180.0
2018-10-26 15:05:00,71.1,71.21,71.0,71.2,107461.0,52.8398,52.9216,52.7655,52.9141,107461.0
2018-10-26 15:10:00,71.19,71.27,71.1,71.21,56167.0,52.9067,52.9661,52.8398,52.9216,56167.0
2018-10-26 15:15:00,71.23,71.43,71.21,71.42,41466.0,52.9364,53.085,52.9216,53.0776,41466.0
2018-10-26 15:20:00,71.42,71.58,71.39,71.55,80942.0,53.0776,53.1965,53.0553,53.1742,80942.0
2018-10-26 15:25:00,71.55,71.59,71.46,71.55,41053.0,53.1742,53.204,53.1073,53.1742,41053.0
2018-10-26 15:30:00,71.55,71.55,71.3,71.35,70518.0,53.1742,53.1742,52.9884,53.0256,70518.0
2018-10-26 15:35:00,71.35,71.53,71.31,71.41,92423.0,53.0256,53.1594,52.9959,53.0702,92423.0
2018-10-26 15:40:00,71.4,71.51,71.32,71.41,105859.0,53.0628,53.1445,53.0033,53.0702,105859.0
2018-10-26 15:45:00,71.43,71.91,71.42,71.8,114397.0,53.085,53.4418,53.0776,53.36,114397.0
2018-10-26 15:50:00,71.81,72.0,71.73,71.76,134730.0,53.3675,53.5087,53.308,53.3303,134730.0
2018-10-26 15:55:00,71.75,71.75,71.54,71.67,212720.0,53.3229,53.3229,53.1668,53.2634,212720.0
2018-10-29 09:30:00,71.85,71.96,71.68,71.76,45907.0,53.3972,53.4789,53.2708,53.3303,45907.0
2018-10-29 09:35:00,71.77,72.0,71.72,71.94,27388.0,53.3377,53.5087,53.3006,53.4641,27388.0
2018-10-29 09:40:00,71.92,72.26,71.92,72.23,29102.0,53.4492,53.7019,53.4492,53.6796,29102.0
2018-10-29 09:45:00,72.24,72.43,72.22,72.43,23879.0,53.687,53.8282,53.6722,53.8282,23879.0
2018-10-29 09:50:00,72.38,72.4,72.23,72.34,22019.0,53.7911,53.8059,53.6796,53.7613,22019.0
2018-10-29 09:55:00,72.36,72.38,72.19,72.32,24494.0,53.7762,53.7911,53.6499,53.7465,24494.0
2018-10-29 10:00:00,72.34,72.58,72.33,72.37,35305.0,53.7613,53.9397,53.7539,53.7836,35305.0
2018-10-29 10:05:00,72.34,72.53,72.34,72.47,19851.0,53.7613,53.9025,53.7613,53.858,19851.0
2018-10-29 10:10:00,72.47,72.49,72.38,72.42,22971.0,53.858,53.8728,53.7911,53.8208,22971.0
2018-10-29 10:15:00,72.41,72.43,72.3,72.42,26019.0,53.8134,53.8282,53.7316,53.8208,26019.0
2018-10-29 10:20:00,72.45,72.45,72.29,72.42,22363.0,53.8431,53.8431,53.7242,53.8208,22363.0
2018-10-29 10:25:00,72.39,72.52,72.39,72.52,19647.0,53.7985,53.8951,53.7985,53.8951,19647.0
2018-10-29 10:30:00,72.51,72.54,72.3,72.41,27989.0,53.8877,53.91,53.7316,53.8134,27989.0
2018-10-29 10:35:00,72.39,72.47,72.35,72.44,23475.0,53.7985,53.858,53.7688,53.8357,23475.0
2018-10-29 10:40:00,72.42,72.44,72.16,72.21,23871.0,53.8208,53.8357,53.6276,53.6647,23871.0
2018-10-29 10:45:00,72.22,72.24,72.06,72.08,24034.0,53.6722,53.687,53.5533,53.5681,24034.0
2018-10-29 10:50:00,72.09,72.14,72.02,72.07,21857.0,53.5755,53.6127,53.5235,53.5607,21857.0
2018-10-29 10:55:00,72.08,72.08,71.96,72.06,55802.0,53.5681,53.5681,53.4789,53.5533,55802.0
2018-10-29 11:00:00,72.07,72.09,71.96,72.02,28442.0,53.5607,53.5755,53.4789,53.5235,28442.0
2018-10-29 11:05:00,72.01,72.07,71.92,71.92,22870.0,53.5161,53.5607,53.4492,53.4492,22870.0
2018-10-29 11:10:00,71.92,71.94,71.83,71.85,53190.0,53.4492,53.4641,53.3823,53.3972,53190.0
2018-10-29 11:15:00,71.85,72.26,71.82,72.21,105519.0,53.3972,53.7019,53.3749,53.6647,105519.0
2018-10-29 11:20:00,72.2,72.3,72.15,72.26,51039.0,53.6573,53.7316,53.6201,53.7019,51039.0
2018-10-29 11:25:00,72.27,72.37,72.26,72.28,21531.0,53.7093,53.7836,53.7019,53.7167,21531.0
2018-10-29 11:30:00,72.28,72.33,72.21,72.25,36220.0,53.7167,53.7539,53.6647,53.6945,36220.0
2018-10-29 11:35:00,72.24,72.32,72.14,72.22,15095.0,53.687,53.7465,53.6127,53.6722,15095.0
2018-10-29 11:40:00,72.21,72.29,72.21,72.25,18034.0,53.6647,53.7242,53.6647,53.6945,18034.0
2018-10-29 11:45:00,72.24,72.32,72.19,72.19,22032.0,53.687,53.7465,53.6499,53.6499,22032.0
2018-10-29 11:50:00,72.17,72.18,72.01,72.01,24679.0,53.635,53.6424,53.5161,53.5161,24679.0
2018-10-29 11:55:00,72.01,72.12,71.98,72.01,25108.0,53.5161,53.5978,53.4938,53.5161,25108.0
2018-10-29 12:00:00,72.01,72.05,71.97,72.04,25141.0,53.5161,53.5458,53.4864,53.5384,25141.0
2018-10-29 12:05:00,72.03,72.06,71.96,72.02,24872.0,53.531,53.5533,53.4789,53.5235,24872.0
2018-10-29 12:10:00,71.99,72.06,71.96,72.04,18271.0,53.5012,53.5533,53.4789,53.5384,18271.0
2018-10-29 12:15:00,72.05,72.27,72.04,72.24,24770.0,53.5458,53.7093,53.5384,53.687,24770.0
2018-10-29 12:20:00,72.25,72.27,72.14,72.23,19819.0,53.6945,53.7093,53.6127,53.6796,19819.0
2018-10-29 12:25:00,72.22,72.36,72.19,72.33,21157.0,53.6722,53.7762,53.6499,53.7539,21157.0
2018-10-29 12:30:00,72.35,72.35,72.22,72.24,21936.0,53.7688,53.7688,53.6722,53.687,21936.0
2018-10-29 12:35:00,72.23,72.34,72.23,72.27,21677.0,53.6796,53.7613,53.6796,53.7093,21677.0
2018-10-29 12:40:00,72.27,72.28,72.16,72.18,34633.0,53.7093,53.7167,53.6276,53.6424,34633.0
2018-10-29 12:45:00,72.19,72.28,72.16,72.21,32133.0,53.6499,53.7167,53.6276,53.6647,32133.0
2018-10-29 12:50:00,72.21,72.4,72.21,72.35,31562.0,53.6647,53.8059,53.6647,53.7688,31562.0
2018-10-29 12:55:00,72.34,72.37,72.28,72.32,22873.0,53.7613,53.7836,53.7167,53.7465,22873.0
2018-10-29 13:00:00,72.32,72.36,72.25,72.3,61798.0,53.7465,53.7762,53.6945,53.7316,61798.0
2018-10-29 13:05:00,72.3,72.33,72.22,72.33,15816.0,53.7316,53.7539,53.6722,53.7539,15816.0
2018-10-29 13:10:00,72.32,72.37,72.26,72.36,23673.0,53.7465,53.7836,53.7019,53.7762,23673.0
2018-10-29 13:15:00,72.37,72.48,72.36,72.43,24752.0,53.7836,53.8654,53.7762,53.8282,24752.0
2018-10-29 13:20:00,72.45,72.49,72.42,72.48,31665.0,53.8431,53.8728,53.8208,53.8654,31665.0
2018-10-29 13:25:00,72.48,72.6,72.47,72.53,72338.0,53.8654,53.9546,53.858,53.9025,72338.0
2018-10-29 13:30:00,72.54,72.58,72.48,72.56,16260.0,53.91,53.9397,53.8654,53.9248,16260.0
2018-10-29 13:35:00,72.58,72.79,72.53,72.76,163673.0,53.9397,54.0958,53.9025,54.0735,163673.0
2018-10-29 13:40:00,72.76,72.79,72.65,72.71,46926.0,54.0735,54.0958,53.9917,54.0363,46926.0
2018-10-29 13:45:00,72.71,72.74,72.56,72.59,20384.0,54.0363,54.0586,53.9248,53.9471,20384.0
2018-10-29 13:50:00,72.6,72.62,72.54,72.57,27538.0,53.9546,53.9694,53.91,53.9323,27538.0
2018-10-29 13:55:00,72.58,72.59,72.47,72.51,21338.0,53.9397,53.9471,53.858,53.8877,21338.0
2018-10-29 14:00:00,72.5,72.54,72.46,72.53,20387.0,53.8802,53.91,53.8505,53.9025,20387.0
2018-10-29 14:05:00,72.5,72.51,72.43,72.46,26771.0,53.8802,53.8877,53.8282,53.8505,26771.0
2018-10-29 14:10:00,72.46,72.47,72.34,72.44,25586.0,53.8505,53.858,53.7613,53.8357,25586.0
2018-10-29 14:15:00,72.45,72.45,72.26,72.35,23853.0,53.8431,53.8431,53.7019,53.7688,23853.0
2018-10-29 14:20:00,72.36,72.39,72.3,72.35,29123.0,53.7762,53.7985,53.7316,53.7688,29123.0
2018-10-29 14:25:00,72.36,72.44,72.35,72.37,20812.0,53.7762,53.8357,53.7688,53.7836,20812.0
2018-10-29 14:30:00,72.37,72.46,72.34,72.44,18042.0,53.7836,53.8505,53.7613,53.8357,18042.0
2018-10-29 14:35:00,72.41,72.47,72.4,72.44,19363.0,53.8134,53.858,53.8059,53.8357,19363.0
2018-10-29 14:40:00,72.45,72.56,72.45,72.47,35245.0,53.8431,53.9248,53.8431,53.858,35245.0
2018-10-29 14:45:00,72.49,72.65,72.47,72.56,26900.0,53.8728,53.9917,53.858,53.9248,26900.0
2018-10-29 14:50:00,72.55,72.58,72.34,72.36,26992.0,53.9174,53.9397,53.7613,53.7762,26992.0
2018-10-29 14:55:00,72.36,72.42,72.32,72.42,26257.0,53.7762,53.8208,53.7465,53.8208,26257.0
2018-10-29 15:00:00,72.43,72.43,72.31,72.36,23611.0,53.8282,53.8282,53.739,53.7762,23611.0
2018-10-29 15:05:00,72.36,72.38,72.26,72.34,39723.0,53.7762,53.7911,53.7019,53.7613,39723.0
2018-10-29 15:10:00,72.34,72.36,72.15,72.16,45770.0,53.7613,53.7762,53.6201,53.6276,45770.0
2018-10-29 15:15:00,72.16,72.32,72.11,72.27,37010.0,53.6276,53.7465,53.5904,53.7093,37010.0
2018-10-29 15:20:00,72.27,72.27,72.11,72.21,32030.0,53.7093,53.7093,53.5904,53.6647,32030.0
2018-10-29 15:25:00,72.21,72.32,72.21,72.32,35451.0,53.6647,53.7465,53.6647,53.7465,35451.0
2018-10-29 15:30:00,72.32,72.36,72.23,72.32,47849.0,53.7465,53.7762,53.6796,53.7465,47849.0
2018-10-29 15:35:00,72.31,72.31,72.14,72.18,47037.0,53.739,53.739,53.6127,53.6424,47037.0
2018-10-29 15:40:00,72.17,72.17,71.93,71.95,65486.0,53.635,53.635,53.4566,53.4715,65486.0
2018-10-29 15:45:00,71.95,72.32,71.9,72.18,70643.0,53.4715,53.7465,53.4343,53.6424,70643.0
2018-10-29 15:50:00,72.16,72.32,72.15,72.32,75964.0,53.6276,53.7465,53.6201,53.7465,75964.0
2018-10-29 15:55:00,72.33,72.34,72.18,72.21,267080.0,53.7539,53.7613,53.6424,53.6647,267080.0
2018-10-30 09:30:00,72.51,72.65,72.37,72.43,60178.0,53.8877,53.9917,53.7836,53.8282,60178.0
2018-10-30 09:35:00,72.37,72.94,72.36,72.81,36867.0,53.7836,54.2072,53.7762,54.1106,36867.0
2018-10-30 09:40:00,72.82,72.9,72.74,72.85,40237.0,54.1181,54.1775,54.0586,54.1404,40237.0
2018-10-30 09:45:00,72.85,72.9,72.69,72.82,42617.0,54.1404,54.1775,54.0215,54.1181,42617.0
2018-10-30 09:50:00,72.82,72.85,72.52,72.62,29934.0,54.1181,54.1404,53.8951,53.9694,29934.0
2018-10-30 09:55:00,72.62,72.77,72.62,72.77,35364.0,53.9694,54.0809,53.9694,54.0809,35364.0
2018-10-30 10:00:00,72.72,72.84,72.67,72.72,45422.0,54.0437,54.1329,54.0066,54.0437,45422.0
2018-10-30 10:05:00,72.75,72.79,72.67,72.77,39908.0,54.066,54.0958,54.0066,54.0809,39908.0
2018-10-30 10:10:00,72.78,72.85,72.65,72.66,44669.0,54.0883,54.1404,53.9917,53.9992,44669.0
2018-10-30 10:15:00,72.66,72.85,72.64,72.68,53203.0,53.9992,54.1404,53.9843,54.014,53203.0
2018-10-30 10:20:00,72.67,72.67,72.33,72.39,43241.0,54.0066,54.0066,53.7539,53.7985,43241.0
2018-10-30 10:25:00,72.4,72.58,72.33,72.57,32719.0,53.8059,53.9397,53.7539,53.9323,32719.0
2018-10-30 10:30:00,72.58,72.59,72.36,72.37,27703.0,53.9397,53.9471,53.7762,53.7836,27703.0
2018-10-30 10:35:00,72.39,72.49,72.3,72.31,32805.0,53.7985,53.8728,53.7316,53.739,32805.0
2018-10-30 10:40:00,72.31,72.4,72.27,72.28,49787.0,53.739,53.8059,53.7093,53.7167,49787.0
2018-10-30 10:45:00,72.31,72.31,72.11,72.13,18016.0,53.739,53.739,53.5904,53.6053,18016.0
2018-10-30 10:50:00,72.12,72.19,72.04,72.1,34871.0,53.5978,53.6499,53.5384,53.583,34871.0
2018-10-30 10:55:00,72.11,72.36,72.11,72.3,28411.0,53.5904,53.7762,53.5904,53.7316,28411.0
2018-10-30 11:00:00,72.28,72.38,72.27,72.36,27240.0,53.7167,53.7911,53.7093,53.7762,27240.0
2018-10-30 11:05:00,72.37,72.37,72.27,72.35,19633.0,53.7836,53.7836,53.7093,53.7688,19633.0
2018-10-30 11:10:00,72.35,72.42,72.25,72.41,23177.0,53.7688,53.8208,53.6945,53.8134,23177.0
2018-10-30 11:15:00,72.4,72.4,72.26,72.28,26840.0,53.8059,53.8059,53.7019,53.7167,26840.0
2018-10-30 11:20:00,72.26,72.4,72.24,72.38,18031.0,53.7019,53.8059,53.687,53.7911,18031.0
2018-10-30 11:25:00,72.38,72.49,72.35,72.47,19485.0,53.7911,53.8728,53.7688,53.858,19485.0
2018-10-30 11:30:00,72.47,72.51,72.41,72.42,16856.0,53.858,53.8877,53.8134,53.8208,16856.0
2018-10-30 11:35:00,72.43,72.56,72.42,72.56,20126.0,53.8282,53.9248,53.8208,53.9248,20126.0
2018-10-30 11:40:00,72.55,72.57,72.5,72.52,28698.0,53.9174,53.9323,53.8802,53.8951,28698.0
2018-10-30 11:45:00,72.51,72.53,72.4,72.45,15943.0,53.8877,53.9025,53.8059,53.8431,15943.0
2018-10-30 11:50:00,72.43,72.46,72.29,72.29,20550.0,53.8282,53.8505,53.7242,53.7242,20550.0
2018-10-30 11:55:00,72.29,72.31,72.23,72.31,27309.0,53.7242,53.739,53.6796,53.739,27309.0
2018-10-30 12:00:00,72.3,72.3,72.03,72.06,30628.0,53.7316,53.7316,53.531,53.5533,30628.0
2018-10-30 12:05:00,72.07,72.15,72.01,72.05,26640.0,53.5607,53.6201,53.5161,53.5458,26640.0
2018-10-30 12:10:00,72.06,72.15,72.0,72.06,24393.0,53.5533,53.6201,53.5087,53.5533,24393.0
2018-10-30 12:15:00,72.06,72.1,71.9,71.91,19408.0,53.5533,53.583,53.4343,53.4418,19408.0
2018-10-30 12:20:00,71.92,71.97,71.85,71.88,22202.0,53.4492,53.4864,53.3972,53.4195,22202.0
2018-10-30 12:25:00,71.89,71.96,71.85,71.96,12357.0,53.4269,53.4789,53.3972,53.4789,12357.0
2018-10-30 12:30:00,71.95,71.95,71.81,71.81,12231.0,53.4715,53.4715,53.3675,53.3675,12231.0
2018-10-30 12:35:00,71.82,71.85,71.8,71.83,13656.0,53.3749,53.3972,53.36,53.3823,13656.0
2018-10-30 12:40:00,71.83,71.85,71.72,71.78,19092.0,53.3823,53.3972,53.3006,53.3452,19092.0
2018-10-30 12:45:00,71.77,71.97,71.75,71.94,24819.0,53.3377,53.4864,53.3229,53.4641,24819.0
2018-10-30 12:50:00,71.96,71.98,71.9,71.91,35318.0,53.4789,53.4938,53.4343,53.4418,35318.0
2018-10-30 12:55:00,71.9,71.96,71.83,71.89,28528.0,53.4343,53.4789,53.3823,53.4269,28528.0
2018-10-30 13:00:00,71.9,71.98,71.9,71.93,27669.0,53.4343,53.4938,53.4343,53.4566,27669.0
2018-10-30 13:05:00,71.94,72.09,71.94,72.08,17164.0,53.4641,53.5755,53.4641,53.5681,17164.0
2018-10-30 13:10:00,72.08,72.18,72.07,72.15,30282.0,53.5681,53.6424,53.5607,53.6201,30282.0
2018-10-30 13:15:00,72.16,72.2,72.1,72.13,27314.0,53.6276,53.6573,53.583,53.6053,27314.0
2018-10-30 13:20:00,72.13,72.26,72.13,72.15,23760.0,53.6053,53.7019,53.6053,53.6201,23760.0
2018-10-30 13:25:00,72.13,72.19,72.13,72.18,18438.0,53.6053,53.6499,53.6053,53.6424,18438.0
2018-10-30 13:30:00,72.18,72.19,72.07,72.16,35617.0,53.6424,53.6499,53.5607,53.6276,35617.0
2018-10-30 13:35:00,72.16,72.26,72.07,72.25,23857.0,53.6276,53.7019,53.5607,53.6945,23857.0
2018-10-30 13:40:00,72.26,72.32,72.19,72.3,19885.0,53.7019,53.7465,53.6499,53.7316,19885.0
2018-10-30 13:45:00,72.29,72.43,72.25,72.4,43885.0,53.7242,53.8282,53.6945,53.8059,43885.0
2018-10-30 13:50:00,72.42,72.44,72.33,72.36,26020.0,53.8208,53.8357,53.7539,53.7762,26020.0
2018-10-30 13:55:00,72.36,72.44,72.33,72.42,14067.0,53.7762,53.8357,53.7539,53.8208,14067.0
2018-10-30 14:00:00,72.43,72.46,72.36,72.37,23637.0,53.8282,53.8505,53.7762,53.7836,23637.0
2018-10-30 14:05:00,72.37,72.37,72.32,72.36,24894.0,53.7836,53.7836,53.7465,53.7762,24894.0
2018-10-30 14:10:00,72.35,72.35,72.24,72.25,13641.0,53.7688,53.7688,53.687,53.6945,13641.0
2018-10-30 14:15:00,72.25,72.31,72.2,72.25,21777.0,53.6945,53.739,53.6573,53.6945,21777.0
2018-10-30 14:20:00,72.25,72.33,72.24,72.29,21661.0,53.6945,53.7539,53.687,53.7242,21661.0
2018-10-30 14:25:00,72.31,72.37,72.27,72.34,30914.0,53.739,53.7836,53.7093,53.7613,30914.0
2018-10-30 14:30:00,72.33,72.48,72.28,72.47,27545.0,53.7539,53.8654,53.7167,53.858,27545.0
2018-10-30 14:35:00,72.47,72.47,72.32,72.34,29148.0,53.858,53.858,53.7465,53.7613,29148.0
2018-10-30 14:40:00,72.35,72.4,72.31,72.37,29577.0,53.7688,53.8059,53.739,53.7836,29577.0
2018-10-30 14:45:00,72.39,72.49,72.37,72.49,31508.0,53.7985,53.8728,53.7836,53.8728,31508.0
2018-10-30 14:50:00,72.47,72.63,72.46,72.53,36103.0,53.858,53.9769,53.8505,53.9025,36103.0
2018-10-30 14:55:00,72.53,72.61,72.52,72.54,29820.0,53.9025,53.962,53.8951,53.91,29820.0
2018-10-30 15:00:00,72.55,72.55,72.42,72.47,49245.0,53.9174,53.9174,53.8208,53.858,49245.0
2018-10-30 15:05:00,72.46,72.54,72.38,72.51,31057.0,53.8505,53.91,53.7911,53.8877,31057.0
2018-10-30 15:10:00,72.52,72.7,72.5,72.67,34220.0,53.8951,54.0289,53.8802,54.0066,34220.0
2018-10-30 15:15:00,72.67,72.71,72.58,72.63,38578.0,54.0066,54.0363,53.9397,53.9769,38578.0
2018-10-30 15:20:00,72.62,72.69,72.6,72.62,31158.0,53.9694,54.0215,53.9546,53.9694,31158.0
2018-10-30 15:25:00,72.62,72.74,72.62,72.68,37075.0,53.9694,54.0586,53.9694,54.014,37075.0
2018-10-30 15:30:00,72.69,72.71,72.59,72.65,45613.0,54.0215,54.0363,53.9471,53.9917,45613.0
2018-10-30 15:35:00,72.64,72.65,72.56,72.63,68951.0,53.9843,53.9917,53.9248,53.9769,68951.0
2018-10-30 15:40:00,72.64,72.7,72.54,72.56,51427.0,53.9843,54.0289,53.91,53.9248,51427.0
2018-10-30 15:45:00,72.57,72.82,72.54,72.73,96741.0,53.9323,54.1181,53.91,54.0512,96741.0
2018-10-30 15:50:00,72.74,72.84,72.73,72.81,84696.0,54.0586,54.1329,54.0512,54.1106,84696.0
2018-10-30 15:55:00,72.82,72.85,72.77,72.84,209678.0,54.1181,54.1404,54.0809,54.1329,209678.0
2018-10-31 09:30:00,72.39,72.61,71.87,71.95,74665.0,53.7985,53.962,53.412,53.4715,74665.0
2018-10-31 09:35:00,71.95,71.98,71.56,71.66,108950.0,53.4715,53.4938,53.1817,53.256,108950.0
2018-10-31 09:40:00,71.65,71.97,71.61,71.89,40080.0,53.2485,53.4864,53.2188,53.4269,40080.0
2018-10-31 09:45:00,71.82,71.96,71.74,71.86,49689.0,53.3749,53.4789,53.3154,53.4046,49689.0
2018-10-31 09:50:00,71.88,72.17,71.86,72.16,30255.0,53.4195,53.635,53.4046,53.6276,30255.0
2018-10-31 09:55:00,72.16,72.18,72.08,72.16,59270.0,53.6276,53.6424,53.5681,53.6276,59270.0
2018-10-31 10:00:00,72.14,72.16,71.82,71.85,53569.0,53.6127,53.6276,53.3749,53.3972,53569.0
2018-10-31 10:05:00,71.81,71.83,71.66,71.74,26668.0,53.3675,53.3823,53.256,53.3154,26668.0
2018-10-31 10:10:00,71.73,71.78,71.65,71.68,22160.0,53.308,53.3452,53.2485,53.2708,22160.0
2018-10-31 10:15:00,71.67,71.81,71.67,71.78,15450.0,53.2634,53.3675,53.2634,53.3452,15450.0
2018-10-31 10:20:00,71.77,71.78,71.58,71.74,22102.0,53.3377,53.3452,53.1965,53.3154,22102.0
2018-10-31 10:25:00,71.75,71.88,71.7,71.88,29549.0,53.3229,53.4195,53.2857,53.4195,29549.0
2018-10-31 10:30:00,71.85,71.93,71.79,71.85,14835.0,53.3972,53.4566,53.3526,53.3972,14835.0
2018-10-31 10:35:00,71.86,71.88,71.63,71.66,25054.0,53.4046,53.4195,53.2337,53.256,25054.0
2018-10-31 10:40:00,71.66,71.74,71.59,71.71,14595.0,53.256,53.3154,53.204,53.2931,14595.0
2018-10-31 10:45:00,71.7,71.87,71.62,71.86,31194.0,53.2857,53.412,53.2263,53.4046,31194.0
2018-10-31 10:50:00,71.87,72.11,71.85,72.02,37940.0,53.412,53.5904,53.3972,53.5235,37940.0
2018-10-31 10:55:00,72.0,72.01,71.88,71.95,25631.0,53.5087,53.5161,53.4195,53.4715,25631.0
2018-10-31 11:00:00,71.95,71.97,71.77,71.97,22454.0,53.4715,53.4864,53.3377,53.4864,22454.0
2018-10-31 11:05:00,71.99,72.14,71.95,71.95,20954.0,53.5012,53.6127,53.4715,53.4715,20954.0
2018-10-31 11:10:00,71.95,72.14,71.92,71.98,11945.0,53.4715,53.6127,53.4492,53.4938,11945.0
2018-10-31 11:15:00,71.98,72.05,71.93,71.98,20123.0,53.4938,53.5458,53.4566,53.4938,20123.0
2018-10-31 11:20:00,71.97,72.0,71.79,71.83,23618.0,53.4864,53.5087,53.3526,53.3823,23618.0
2018-10-31 11:25:00,71.85,71.95,71.84,71.87,11671.0,53.3972,53.4715,53.3898,53.412,11671.0
2018-10-31 11:30:00,71.86,71.98,71.85,71.89,13627.0,53.4046,53.4938,53.3972,53.4269,13627.0
2018-10-31 11:35:00,71.89,71.92,71.83,71.91,21783.0,53.4269,53.4492,53.3823,53.4418,21783.0
2018-10-31 11:40:00,71.92,72.11,71.91,72.09,27206.0,53.4492,53.5904,53.4418,53.5755,27206.0
2018-10-31 11:45:00,72.08,72.08,71.93,72.03,11711.0,53.5681,53.5681,53.4566,53.531,11711.0
2018-10-31 11:50:00,72.02,72.18,71.99,72.08,29234.0,53.5235,53.6424,53.5012,53.5681,29234.0
2018-10-31 11:55:00,72.09,72.16,72.07,72.09,24324.0,53.5755,53.6276,53.5607,53.5755,24324.0
2018-10-31 12:00:00,72.09,72.2,72.05,72.19,28591.0,53.5755,53.6573,53.5458,53.6499,28591.0
2018-10-31 12:05:00,72.19,72.19,72.06,72.12,29483.0,53.6499,53.6499,53.5533,53.5978,29483.0
2018-10-31 12:10:00,72.12,72.22,72.1,72.11,15330.0,53.5978,53.6722,53.583,53.5904,15330.0
2018-10-31 12:15:00,72.11,72.19,72.04,72.04,16434.0,53.5904,53.6499,53.5384,53.5384,16434.0
2018-10-31 12:20:00,72.05,72.11,71.99,72.0,22846.0,53.5458,53.5904,53.5012,53.5087,22846.0
2018-10-31 12:25:00,72.0,72.06,71.99,72.02,17123.0,53.5087,53.5533,53.5012,53.5235,17123.0
2018-10-31 12:30:00,72.01,72.02,71.87,71.93,18221.0,53.5161,53.5235,53.412,53.4566,18221.0
2018-10-31 12:35:00,71.92,71.94,71.85,71.9,16256.0,53.4492,53.4641,53.3972,53.4343,16256.0
2018-10-31 12:40:00,71.91,71.99,71.9,71.93,27729.0,53.4418,53.5012,53.4343,53.4566,27729.0
2018-10-31 12:45:00,71.93,71.98,71.88,71.94,17559.0,53.4566,53.4938,53.4195,53.4641,17559.0
2018-10-31 12:50:00,71.93,72.02,71.86,72.0,13181.0,53.4566,53.5235,53.4046,53.5087,13181.0
2018-10-31 12:55:00,72.0,72.04,71.96,72.04,12383.0,53.5087,53.5384,53.4789,53.5384,12383.0
2018-10-31 13:00:00,72.06,72.13,72.05,72.13,12623.0,53.5533,53.6053,53.5458,53.6053,12623.0
2018-10-31 13:05:00,72.17,72.2,72.08,72.1,11891.0,53.635,53.6573,53.5681,53.583,11891.0
2018-10-31 13:10:00,72.12,72.14,72.03,72.04,9557.0,53.5978,53.6127,53.531,53.5384,9557.0
2018-10-31 13:15:00,72.05,72.05,71.98,72.05,12028.0,53.5458,53.5458,53.4938,53.5458,12028.0
2018-10-31 13:20:00,72.05,72.14,72.04,72.11,15182.0,53.5458,53.6127,53.5384,53.5904,15182.0
2018-10-31 13:25:00,72.12,72.21,72.12,72.19,21113.0,53.5978,53.6647,53.5978,53.6499,21113.0
2018-10-31 13:30:00,72.18,72.24,72.12,72.21,17475.0,53.6424,53.687,53.5978,53.6647,17475.0
2018-10-31 13:35:00,72.22,72.24,72.16,72.17,10156.0,53.6722,53.687,53.6276,53.635,10156.0
2018-10-31 13:40:00,72.18,72.25,72.17,72.24,16240.0,53.6424,53.6945,53.635,53.687,16240.0
2018-10-31 13:45:00,72.23,72.35,72.23,72.33,18185.0,53.6796,53.7688,53.6796,53.7539,18185.0
2018-10-31 13:50:00,72.32,72.32,72.23,72.26,18182.0,53.7465,53.7465,53.6796,53.7019,18182.0
2018-10-31 13:55:00,72.26,72.26,72.2,72.23,8370.0,53.7019,53.7019,53.6573,53.6796,8370.0
2018-10-31 14:00:00,72.23,72.28,72.15,72.15,17372.0,53.6796,53.7167,53.6201,53.6201,17372.0
2018-10-31 14:05:00,72.13,72.2,72.08,72.2,22607.0,53.6053,53.6573,53.5681,53.6573,22607.0
2018-10-31 14:10:00,72.2,72.21,72.14,72.19,17195.0,53.6573,53.6647,53.6127,53.6499,17195.0
2018-10-31 14:15:00,72.18,72.2,72.12,72.2,17985.0,53.6424,53.6573,53.5978,53.6573,17985.0
2018-10-31 14:20:00,72.19,72.24,72.18,72.21,15803.0,53.6499,53.687,53.6424,53.6647,15803.0
2018-10-31 14:25:00,72.22,72.3,72.21,72.24,19458.0,53.6722,53.7316,53.6647,53.687,19458.0
2018-10-31 14:30:00,72.25,72.29,72.23,72.23,25772.0,53.6945,53.7242,53.6796,53.6796,25772.0
2018-10-31 14:35:00,72.23,72.29,72.23,72.26,25007.0,53.6796,53.7242,53.6796,53.7019,25007.0
2018-10-31 14:40:00,72.26,72.27,72.19,72.23,27503.0,53.7019,53.7093,53.6499,53.6796,27503.0
2018-10-31 14:45:00,72.23,72.25,72.11,72.12,21090.0,53.6796,53.6945,53.5904,53.5978,21090.0
2018-10-31 14:50:00,72.12,72.12,72.06,72.08,29626.0,53.5978,53.5978,53.5533,53.5681,29626.0
2018-10-31 14:55:00,72.08,72.11,72.0,72.02,27038.0,53.5681,53.5904,53.5087,53.5235,27038.0
2018-10-31 15:00:00,72.01,72.05,71.98,72.0,42245.0,53.5161,53.5458,53.4938,53.5087,42245.0
2018-10-31 15:05:00,71.99,72.05,71.96,71.98,30366.0,53.5012,53.5458,53.4789,53.4938,30366.0
2018-10-31 15:10:00,71.99,72.0,71.94,71.97,48008.0,53.5012,53.5087,53.4641,53.4864,48008.0
2018-10-31 15:15:00,71.96,71.98,71.9,71.95,34861.0,53.4789,53.4938,53.4343,53.4715,34861.0
2018-10-31 15:20:00,71.95,71.96,71.82,71.86,38609.0,53.4715,53.4789,53.3749,53.4046,38609.0
2018-10-31 15:25:00,71.87,71.88,71.77,71.82,42256.0,53.412,53.4195,53.3377,53.3749,42256.0
2018-10-31 15:30:00,71.82,71.83,71.63,71.65,49001.0,53.3749,53.3823,53.2337,53.2485,49001.0
2018-10-31 15:35:00,71.65,71.66,71.47,71.51,76278.0,53.2485,53.256,53.1148,53.1445,76278.0
2018-10-31 15:40:00,71.52,71.6,71.51,71.56,65898.0,53.1519,53.2114,53.1445,53.1817,65898.0
2018-10-31 15:45:00,71.56,71.6,71.31,71.31,114175.0,53.1817,53.2114,52.9959,52.9959,114175.0
2018-10-31 15:50:00,71.32,71.44,71.31,71.41,121312.0,53.0033,53.0925,52.9959,53.0702,121312.0
2018-10-31 15:55:00,71.41,71.53,71.37,71.43,278081.0,53.0702,53.1594,53.0405,53.085,278081.0
2018-11-01 09:30:00,71.81,72.44,71.58,72.44,72522.0,53.3675,53.8357,53.1965,53.8357,72522.0
2018-11-01 09:35:00,72.37,72.43,71.73,72.01,94918.0,53.7836,53.8282,53.308,53.5161,94918.0
2018-11-01 09:40:00,72.01,72.24,71.88,71.9,63602.0,53.5161,53.687,53.4195,53.4343,63602.0
2018-11-01 09:45:00,71.87,71.96,71.65,71.91,56525.0,53.412,53.4789,53.2485,53.4418,56525.0
2018-11-01 09:50:00,71.85,72.07,71.74,71.96,54889.0,53.3972,53.5607,53.3154,53.4789,54889.0
2018-11-01 09:55:00,71.97,72.08,71.62,71.62,53950.0,53.4864,53.5681,53.2263,53.2263,53950.0
2018-11-01 10:00:00,71.56,71.82,71.53,71.63,40909.0,53.1817,53.3749,53.1594,53.2337,40909.0
2018-11-01 10:05:00,71.67,71.97,71.61,71.82,58375.0,53.2634,53.4864,53.2188,53.3749,58375.0
2018-11-01 10:10:00,71.86,71.91,71.68,71.68,59078.0,53.4046,53.4418,53.2708,53.2708,59078.0
2018-11-01 10:15:00,71.68,71.7,71.23,71.28,49570.0,53.2708,53.2857,52.9364,52.9736,49570.0
2018-11-01 10:20:00,71.26,71.69,71.22,71.66,34977.0,52.9587,53.2783,52.929,53.256,34977.0
2018-11-01 10:25:00,71.62,71.79,71.6,71.67,32151.0,53.2263,53.3526,53.2114,53.2634,32151.0
2018-11-01 10:30:00,71.7,71.88,71.55,71.66,31701.0,53.2857,53.4195,53.1742,53.256,31701.0
2018-11-01 10:35:00,71.67,71.75,71.56,71.66,19062.0,53.2634,53.3229,53.1817,53.256,19062.0
2018-11-01 10:40:00,71.62,71.66,71.52,71.56,24660.0,53.2263,53.256,53.1519,53.1817,24660.0
2018-11-01 10:45:00,71.55,71.64,71.48,71.57,17991.0,53.1742,53.2411,53.1222,53.1891,17991.0
2018-11-01 10:50:00,71.59,71.68,71.47,71.54,31516.0,53.204,53.2708,53.1148,53.1668,31516.0
2018-11-01 10:55:00,71.51,71.63,71.5,71.54,18469.0,53.1445,53.2337,53.1371,53.1668,18469.0
2018-11-01 11:00:00,71.57,71.58,71.43,71.52,14727.0,53.1891,53.1965,53.085,53.1519,14727.0
2018-11-01 11:05:00,71.53,71.55,71.42,71.45,25292.0,53.1594,53.1742,53.0776,53.0999,25292.0
2018-11-01 11:10:00,71.44,71.6,71.4,71.49,25477.0,53.0925,53.2114,53.0628,53.1296,25477.0
2018-11-01 11:15:00,71.51,71.58,71.48,71.48,17974.0,53.1445,53.1965,53.1222,53.1222,17974.0
2018-11-01 11:20:00,71.47,71.54,71.42,71.45,20374.0,53.1148,53.1668,53.0776,53.0999,20374.0
2018-11-01 11:25:00,71.45,71.57,71.41,71.43,38719.0,53.0999,53.1891,53.0702,53.085,38719.0
2018-11-01 11:30:00,71.42,71.64,71.41,71.54,25598.0,53.0776,53.2411,53.0702,53.1668,25598.0
2018-11-01 11:35:00,71.55,71.57,71.45,71.47,21148.0,53.1742,53.1891,53.0999,53.1148,21148.0
2018-11-01 11:40:00,71.48,71.48,71.34,71.35,27611.0,53.1222,53.1222,53.0182,53.0256,27611.0
2018-11-01 11:45:00,71.39,71.42,71.28,71.3,26260.0,53.0553,53.0776,52.9736,52.9884,26260.0
2018-11-01 11:50:00,71.32,71.34,71.21,71.22,18664.0,53.0033,53.0182,52.9216,52.929,18664.0
2018-11-01 11:55:00,71.23,71.35,71.11,71.25,88437.0,52.9364,53.0256,52.8472,52.9513,88437.0
2018-11-01 12:00:00,71.25,71.28,71.16,71.27,25394.0,52.9513,52.9736,52.8844,52.9661,25394.0
2018-11-01 12:05:00,71.29,71.39,71.27,71.37,33725.0,52.981,53.0553,52.9661,53.0405,33725.0
2018-11-01 12:10:00,71.38,71.42,71.21,71.23,25483.0,53.0479,53.0776,52.9216,52.9364,25483.0
2018-11-01 12:15:00,71.22,71.28,71.09,71.09,27277.0,52.929,52.9736,52.8324,52.8324,27277.0
2018-11-01 12:20:00,71.09,71.11,71.0,71.06,32835.0,52.8324,52.8472,52.7655,52.8101,32835.0
2018-11-01 12:25:00,71.05,71.14,71.04,71.08,29113.0,52.8026,52.8695,52.7952,52.8249,29113.0
2018-11-01 12:30:00,71.08,71.15,71.06,71.13,25469.0,52.8249,52.877,52.8101,52.8621,25469.0
2018-11-01 12:35:00,71.11,71.19,71.07,71.12,25412.0,52.8472,52.9067,52.8175,52.8547,25412.0
2018-11-01 12:40:00,71.11,71.12,70.87,70.89,50273.0,52.8472,52.8547,52.6689,52.6837,50273.0
2018-11-01 12:45:00,70.88,70.93,70.83,70.91,24692.0,52.6763,52.7135,52.6391,52.6986,24692.0
2018-11-01 12:50:00,70.92,70.97,70.82,70.92,47392.0,52.706,52.7432,52.6317,52.706,47392.0
2018-11-01 12:55:00,70.91,71.0,70.88,70.95,26684.0,52.6986,52.7655,52.6763,52.7283,26684.0
2018-11-01 13:00:00,70.94,70.96,70.87,70.87,30819.0,52.7209,52.7358,52.6689,52.6689,30819.0
2018-11-01 13:05:00,70.88,70.91,70.78,70.79,30610.0,52.6763,52.6986,52.602,52.6094,30610.0
2018-11-01 13:10:00,70.79,70.82,70.75,70.77,36641.0,52.6094,52.6317,52.5797,52.5946,36641.0
2018-11-01 13:15:00,70.77,70.85,70.74,70.82,29666.0,52.5946,52.654,52.5723,52.6317,29666.0
2018-11-01 13:20:00,70.83,70.85,70.78,70.79,41703.0,52.6391,52.654,52.602,52.6094,41703.0
2018-11-01 13:25:00,70.78,70.79,70.6,70.61,57359.0,52.602,52.6094,52.4682,52.4756,57359.0
2018-11-01 13:30:00,70.61,70.62,70.42,70.47,110047.0,52.4756,52.4831,52.3344,52.3716,110047.0
2018-11-01 13:35:00,70.48,70.54,70.4,70.41,41502.0,52.379,52.4236,52.3196,52.327,41502.0
2018-11-01 13:40:00,70.41,70.41,70.3,70.33,39372.0,52.327,52.327,52.2453,52.2676,39372.0
2018-11-01 13:45:00,70.34,70.36,70.22,70.22,48695.0,52.275,52.2899,52.1858,52.1858,48695.0
2018-11-01 13:50:00,70.22,70.23,70.11,70.17,87417.0,52.1858,52.1932,52.1041,52.1486,87417.0
2018-11-01 13:55:00,70.17,70.22,70.13,70.15,42718.0,52.1486,52.1858,52.1189,52.1338,42718.0
2018-11-01 14:00:00,70.14,70.14,70.05,70.1,40705.0,52.1264,52.1264,52.0595,52.0966,40705.0
2018-11-01 14:05:00,70.11,70.25,70.1,70.25,58106.0,52.1041,52.2081,52.0966,52.2081,58106.0
2018-11-01 14:10:00,70.24,70.5,70.24,70.41,55849.0,52.2007,52.3939,52.2007,52.327,55849.0
2018-11-01 14:15:00,70.41,70.45,70.3,70.31,41127.0,52.327,52.3567,52.2453,52.2527,41127.0
2018-11-01 14:20:00,70.31,70.32,70.17,70.18,32365.0,52.2527,52.2601,52.1486,52.1561,32365.0
2018-11-01 14:25:00,70.19,70.27,70.13,70.15,43202.0,52.1635,52.223,52.1189,52.1338,43202.0
2018-11-01 14:30:00,70.16,70.2,70.06,70.08,45437.0,52.1412,52.1709,52.0669,52.0818,45437.0
2018-11-01 14:35:00,70.08,70.08,69.98,70.06,90993.0,52.0818,52.0818,52.0074,52.0669,90993.0
2018-11-01 14:40:00,70.06,70.19,70.05,70.17,45127.0,52.0669,52.1635,52.0595,52.1486,45127.0
2018-11-01 14:45:00,70.17,70.33,70.17,70.23,50341.0,52.1486,52.2676,52.1486,52.1932,50341.0
2018-11-01 14:50:00,70.23,70.25,70.15,70.17,49953.0,52.1932,52.2081,52.1338,52.1486,49953.0
2018-11-01 14:55:00,70.18,70.29,70.17,70.29,54312.0,52.1561,52.2378,52.1486,52.2378,54312.0
2018-11-01 15:00:00,70.28,70.4,70.25,70.34,72118.0,52.2304,52.3196,52.2081,52.275,72118.0
2018-11-01 15:05:00,70.34,70.41,70.29,70.33,66188.0,52.275,52.327,52.2378,52.2676,66188.0
2018-11-01 15:10:00,70.33,70.37,70.29,70.3,45060.0,52.2676,52.2973,52.2378,52.2453,45060.0
2018-11-01 15:15:00,70.3,70.3,70.13,70.14,66698.0,52.2453,52.2453,52.1189,52.1264,66698.0
2018-11-01 15:20:00,70.14,70.23,70.06,70.21,50916.0,52.1264,52.1932,52.0669,52.1784,50916.0
2018-11-01 15:25:00,70.2,70.32,70.2,70.31,53254.0,52.1709,52.2601,52.1709,52.2527,53254.0
2018-11-01 15:30:00,70.31,70.31,70.19,70.29,81461.0,52.2527,52.2527,52.1635,52.2378,81461.0
2018-11-01 15:35:00,70.28,70.3,70.23,70.28,72943.0,52.2304,52.2453,52.1932,52.2304,72943.0
2018-11-01 15:40:00,70.27,70.43,70.26,70.39,107910.0,52.223,52.3419,52.2155,52.3121,107910.0
2018-11-01 15:45:00,70.4,70.41,70.23,70.33,157800.0,52.3196,52.327,52.1932,52.2676,157800.0
2018-11-01 15:50:00,70.32,70.33,70.15,70.16,189645.0,52.2601,52.2676,52.1338,52.1412,189645.0
2018-11-01 15:55:00,70.16,70.35,70.15,70.32,377081.0,52.1412,52.2824,52.1338,52.2601,377081.0
2018-11-02 09:30:00,70.4,70.65,69.87,69.93,79068.0,52.3196,52.5054,51.9257,51.9703,79068.0
2018-11-02 09:35:00,69.89,70.06,69.65,69.72,37859.0,51.9406,52.0669,51.7622,51.8142,37859.0
2018-11-02 09:40:00,69.71,69.75,69.29,69.3,56402.0,51.8068,51.8365,51.4947,51.5021,56402.0
2018-11-02 09:45:00,69.27,69.32,69.11,69.32,38372.0,51.4798,51.5169,51.3609,51.5169,38372.0
2018-11-02 09:50:00,69.33,69.37,69.12,69.16,63420.0,51.5244,51.5541,51.3683,51.398,63420.0
2018-11-02 09:55:00,69.14,69.64,69.14,69.46,48106.0,51.3832,51.7548,51.3832,51.621,48106.0
2018-11-02 10:00:00,69.49,69.51,69.26,69.44,56379.0,51.6433,51.6582,51.4724,51.6061,56379.0
2018-11-02 10:05:00,69.43,69.56,69.43,69.52,42009.0,51.5987,51.6953,51.5987,51.6656,42009.0
2018-11-02 10:10:00,69.53,69.7,69.44,69.47,72283.0,51.673,51.7994,51.6061,51.6284,72283.0
2018-11-02 10:15:00,69.49,69.59,69.24,69.3,61080.0,51.6433,51.7176,51.4575,51.5021,61080.0
2018-11-02 10:20:00,69.3,69.53,69.3,69.52,30707.0,51.5021,51.673,51.5021,51.6656,30707.0
2018-11-02 10:25:00,69.5,69.54,69.43,69.49,36971.0,51.6507,51.6804,51.5987,51.6433,36971.0
2018-11-02 10:30:00,69.47,69.53,69.37,69.39,31525.0,51.6284,51.673,51.5541,51.569,31525.0
2018-11-02 10:35:00,69.36,69.44,69.18,69.19,21383.0,51.5467,51.6061,51.4129,51.4203,21383.0
2018-11-02 10:40:00,69.18,69.21,69.05,69.05,62224.0,51.4129,51.4352,51.3163,51.3163,62224.0
2018-11-02 10:45:00,69.05,69.08,68.83,68.96,80834.0,51.3163,51.3386,51.1528,51.2494,80834.0
2018-11-02 10:50:00,68.94,68.98,68.7,68.8,37693.0,51.2345,51.2643,51.0562,51.1305,37693.0
2018-11-02 10:55:00,68.81,69.3,68.8,69.25,39891.0,51.1379,51.5021,51.1305,51.4649,39891.0
2018-11-02 11:00:00,69.25,69.53,69.2,69.52,33212.0,51.4649,51.673,51.4278,51.6656,33212.0
2018-11-02 11:05:00,69.52,69.53,69.29,69.32,26932.0,51.6656,51.673,51.4947,51.5169,26932.0
2018-11-02 11:10:00,69.3,69.32,69.21,69.25,31651.0,51.5021,51.5169,51.4352,51.4649,31651.0
2018-11-02 11:15:00,69.28,69.28,69.09,69.2,51007.0,51.4872,51.4872,51.346,51.4278,51007.0
2018-11-02 11:20:00,69.2,69.28,69.09,69.19,35103.0,51.4278,51.4872,51.346,51.4203,35103.0
2018-11-02 11:25:00,69.17,69.22,69.07,69.22,34494.0,51.4055,51.4426,51.3312,51.4426,34494.0
2018-11-02 11:30:00,69.22,69.23,69.03,69.03,39480.0,51.4426,51.4501,51.3014,51.3014,39480.0
2018-11-02 11:35:00,69.06,69.07,68.93,68.94,38829.0,51.3237,51.3312,51.2271,51.2345,38829.0
2018-11-02 11:40:00,68.95,69.08,68.9,69.06,42866.0,51.242,51.3386,51.2048,51.3237,42866.0
2018-11-02 11:45:00,69.04,69.07,68.88,68.91,39991.0,51.3089,51.3312,51.19,51.2122,39991.0
2018-11-02 11:50:00,68.89,69.05,68.89,68.94,27990.0,51.1974,51.3163,51.1974,51.2345,27990.0
2018-11-02 11:55:00,68.96,68.98,68.83,68.93,48575.0,51.2494,51.2643,51.1528,51.2271,48575.0
2018-11-02 12:00:00,68.95,68.97,68.85,68.93,26541.0,51.242,51.2568,51.1677,51.2271,26541.0
2018-11-02 12:05:00,68.93,69.13,68.93,69.1,24435.0,51.2271,51.3757,51.2271,51.3535,24435.0
2018-11-02 12:10:00,69.11,69.11,69.03,69.08,16927.0,51.3609,51.3609,51.3014,51.3386,16927.0
2018-11-02 12:15:00,69.09,69.31,69.09,69.24,25220.0,51.346,51.5095,51.346,51.4575,25220.0
2018-11-02 12:20:00,69.22,69.22,69.12,69.15,15097.0,51.4426,51.4426,51.3683,51.3906,15097.0
2018-11-02 12:25:00,69.16,69.2,69.03,69.14,17917.0,51.398,51.4278,51.3014,51.3832,17917.0
2018-11-02 12:30:00,69.12,69.2,69.11,69.13,21808.0,51.3683,51.4278,51.3609,51.3757,21808.0
2018-11-02 12:35:00,69.12,69.18,69.08,69.16,17429.0,51.3683,51.4129,51.3386,51.398,17429.0
2018-11-02 12:40:00,69.16,69.18,69.11,69.16,21352.0,51.398,51.4129,51.3609,51.398,21352.0
2018-11-02 12:45:00,69.17,69.26,69.15,69.26,20831.0,51.4055,51.4724,51.3906,51.4724,20831.0
2018-11-02 12:50:00,69.26,69.32,69.11,69.11,51563.0,51.4724,51.5169,51.3609,51.3609,51563.0
2018-11-02 12:55:00,69.11,69.13,69.0,69.09,30925.0,51.3609,51.3757,51.2791,51.346,30925.0
2018-11-02 13:00:00,69.09,69.11,69.04,69.09,22461.0,51.346,51.3609,51.3089,51.346,22461.0
2018-11-02 13:05:00,69.11,69.17,69.06,69.14,29330.0,51.3609,51.4055,51.3237,51.3832,29330.0
2018-11-02 13:10:00,69.13,69.28,69.12,69.19,28444.0,51.3757,51.4872,51.3683,51.4203,28444.0
2018-11-02 13:15:00,69.19,69.3,69.18,69.3,20775.0,51.4203,51.5021,51.4129,51.5021,20775.0
2018-11-02 13:20:00,69.3,69.35,69.28,69.32,24482.0,51.5021,51.5392,51.4872,51.5169,24482.0
2018-11-02 13:25:00,69.33,69.33,69.23,69.32,27495.0,51.5244,51.5244,51.4501,51.5169,27495.0
2018-11-02 13:30:00,69.32,69.44,69.31,69.37,21854.0,51.5169,51.6061,51.5095,51.5541,21854.0
2018-11-02 13:35:00,69.37,69.38,69.28,69.33,21646.0,51.5541,51.5615,51.4872,51.5244,21646.0
2018-11-02 13:40:00,69.32,69.42,69.29,69.39,22860.0,51.5169,51.5913,51.4947,51.569,22860.0
2018-11-02 13:45:00,69.38,69.38,69.24,69.25,26534.0,51.5615,51.5615,51.4575,51.4649,26534.0
2018-11-02 13:50:00,69.25,69.3,69.23,69.27,21258.0,51.4649,51.5021,51.4501,51.4798,21258.0
2018-11-02 13:55:00,69.25,69.46,69.25,69.43,21817.0,51.4649,51.621,51.4649,51.5987,21817.0
2018-11-02 14:00:00,69.44,69.55,69.42,69.48,19819.0,51.6061,51.6879,51.5913,51.6359,19819.0
2018-11-02 14:05:00,69.47,69.48,69.35,69.35,36314.0,51.6284,51.6359,51.5392,51.5392,36314.0
2018-11-02 14:10:00,69.35,69.38,69.34,69.37,23564.0,51.5392,51.5615,51.5318,51.5541,23564.0
2018-11-02 14:15:00,69.37,69.38,69.27,69.3,33301.0,51.5541,51.5615,51.4798,51.5021,33301.0
2018-11-02 14:20:00,69.28,69.59,69.26,69.55,32160.0,51.4872,51.7176,51.4724,51.6879,32160.0
2018-11-02 14:25:00,69.54,69.85,69.52,69.82,51663.0,51.6804,51.9108,51.6656,51.8885,51663.0
2018-11-02 14:30:00,69.84,69.84,69.6,69.67,35140.0,51.9034,51.9034,51.725,51.7771,35140.0
2018-11-02 14:35:00,69.67,69.7,69.55,69.55,23556.0,51.7771,51.7994,51.6879,51.6879,23556.0
2018-11-02 14:40:00,69.55,69.73,69.52,69.67,40053.0,51.6879,51.8217,51.6656,51.7771,40053.0
2018-11-02 14:45:00,69.68,69.68,69.58,69.64,28009.0,51.7845,51.7845,51.7102,51.7548,28009.0
2018-11-02 14:50:00,69.65,69.67,69.61,69.66,27918.0,51.7622,51.7771,51.7325,51.7696,27918.0
2018-11-02 14:55:00,69.67,69.67,69.58,69.59,42299.0,51.7771,51.7771,51.7102,51.7176,42299.0
2018-11-02 15:00:00,69.6,69.69,69.5,69.6,46137.0,51.725,51.7919,51.6507,51.725,46137.0
2018-11-02 15:05:00,69.59,69.67,69.58,69.67,49932.0,51.7176,51.7771,51.7102,51.7771,49932.0
2018-11-02 15:10:00,69.67,69.83,69.67,69.79,73345.0,51.7771,51.896,51.7771,51.8662,73345.0
2018-11-02 15:15:00,69.77,69.79,69.67,69.75,50495.0,51.8514,51.8662,51.7771,51.8365,50495.0
2018-11-02 15:20:00,69.75,69.91,69.75,69.9,108168.0,51.8365,51.9554,51.8365,51.948,108168.0
2018-11-02 15:25:00,69.9,69.94,69.79,69.84,83926.0,51.948,51.9777,51.8662,51.9034,83926.0
2018-11-02 15:30:00,69.84,69.84,69.71,69.8,102836.0,51.9034,51.9034,51.8068,51.8737,102836.0
2018-11-02 15:35:00,69.8,69.83,69.66,69.82,86329.0,51.8737,51.896,51.7696,51.8885,86329.0
2018-11-02 15:40:00,69.82,69.91,69.76,69.88,79120.0,51.8885,51.9554,51.8439,51.9331,79120.0
2018-11-02 15:45:00,69.88,69.9,69.75,69.8,97153.0,51.9331,51.948,51.8365,51.8737,97153.0
2018-11-02 15:50:00,69.8,69.88,69.75,69.84,104836.0,51.8737,51.9331,51.8365,51.9034,104836.0
2018-11-02 15:55:00,69.85,69.89,69.71,69.88,272301.0,51.9108,51.9406,51.8068,51.9331,272301.0
2018-11-05 09:30:00,70.0,70.08,69.7,70.03,112042.0,52.0223,52.0818,51.7994,52.0446,112042.0
2018-11-05 09:35:00,70.1,70.12,69.83,69.92,48041.0,52.0966,52.1115,51.896,51.9629,48041.0
2018-11-05 09:40:00,69.88,70.15,69.88,70.15,86880.0,51.9331,52.1338,51.9331,52.1338,86880.0
2018-11-05 09:45:00,70.15,70.21,70.06,70.11,44122.0,52.1338,52.1784,52.0669,52.1041,44122.0
2018-11-05 09:50:00,70.1,70.12,69.94,69.99,43211.0,52.0966,52.1115,51.9777,52.0149,43211.0
2018-11-05 09:55:00,69.99,70.05,69.93,69.95,28755.0,52.0149,52.0595,51.9703,51.9851,28755.0
2018-11-05 10:00:00,69.93,70.06,69.81,69.94,43875.0,51.9703,52.0669,51.8811,51.9777,43875.0
2018-11-05 10:05:00,69.95,70.1,69.94,70.05,29534.0,51.9851,52.0966,51.9777,52.0595,29534.0
2018-11-05 10:10:00,70.07,70.16,70.0,70.08,38820.0,52.0743,52.1412,52.0223,52.0818,38820.0
2018-11-05 10:15:00,70.09,70.16,70.05,70.1,49979.0,52.0892,52.1412,52.0595,52.0966,49979.0
2018-11-05 10:20:00,70.1,70.15,70.01,70.03,33153.0,52.0966,52.1338,52.0297,52.0446,33153.0
2018-11-05 10:25:00,70.04,70.11,70.01,70.01,29749.0,52.052,52.1041,52.0297,52.0297,29749.0
2018-11-05 10:30:00,70.02,70.05,69.97,69.99,29525.0,52.0372,52.0595,52.0,52.0149,29525.0
2018-11-05 10:35:00,69.99,70.12,69.98,70.12,36324.0,52.0149,52.1115,52.0074,52.1115,36324.0
2018-11-05 10:40:00,70.13,70.22,70.07,70.1,31945.0,52.1189,52.1858,52.0743,52.0966,31945.0
2018-11-05 10:45:00,70.09,70.13,70.0,70.05,31796.0,52.0892,52.1189,52.0223,52.0595,31796.0
2018-11-05 10:50:00,70.05,70.11,70.05,70.07,22369.0,52.0595,52.1041,52.0595,52.0743,22369.0
2018-11-05 10:55:00,70.08,70.13,70.01,70.1,21079.0,52.0818,52.1189,52.0297,52.0966,21079.0
2018-11-05 11:00:00,70.1,70.11,70.02,70.08,30027.0,52.0966,52.1041,52.0372,52.0818,30027.0
2018-11-05 11:05:00,70.09,70.24,70.06,70.23,38774.0,52.0892,52.2007,52.0669,52.1932,38774.0
2018-11-05 11:10:00,70.22,70.3,70.11,70.14,78963.0,52.1858,52.2453,52.1041,52.1264,78963.0
2018-11-05 11:15:00,70.15,70.36,70.15,70.36,26658.0,52.1338,52.2899,52.1338,52.2899,26658.0
2018-11-05 11:20:00,70.37,70.37,70.25,70.29,27905.0,52.2973,52.2973,52.2081,52.2378,27905.0
2018-11-05 11:25:00,70.31,70.52,70.31,70.48,52007.0,52.2527,52.4088,52.2527,52.379,52007.0
2018-11-05 11:30:00,70.48,70.57,70.42,70.54,44737.0,52.379,52.4459,52.3344,52.4236,44737.0
2018-11-05 11:35:00,70.53,70.6,70.44,70.6,34435.0,52.4162,52.4682,52.3493,52.4682,34435.0
2018-11-05 11:40:00,70.61,70.61,70.46,70.5,27162.0,52.4756,52.4756,52.3642,52.3939,27162.0
2018-11-05 11:45:00,70.51,70.68,70.5,70.59,19590.0,52.4013,52.5277,52.3939,52.4608,19590.0
2018-11-05 11:50:00,70.6,70.65,70.39,70.49,33099.0,52.4682,52.5054,52.3121,52.3865,33099.0
2018-11-05 11:55:00,70.48,70.62,70.48,70.57,23012.0,52.379,52.4831,52.379,52.4459,23012.0
2018-11-05 12:00:00,70.58,70.6,70.5,70.54,20610.0,52.4534,52.4682,52.3939,52.4236,20610.0
2018-11-05 12:05:00,70.53,70.56,70.49,70.54,22636.0,52.4162,52.4385,52.3865,52.4236,22636.0
2018-11-05 12:10:00,70.54,70.7,70.54,70.7,13588.0,52.4236,52.5425,52.4236,52.5425,13588.0
2018-11-05 12:15:00,70.71,70.73,70.64,70.66,19281.0,52.55,52.5648,52.4979,52.5128,19281.0
2018-11-05 12:20:00,70.67,70.68,70.58,70.64,14982.0,52.5202,52.5277,52.4534,52.4979,14982.0
2018-11-05 12:25:00,70.64,70.68,70.61,70.65,13588.0,52.4979,52.5277,52.4756,52.5054,13588.0
2018-11-05 12:30:00,70.65,70.69,70.61,70.61,16528.0,52.5054,52.5351,52.4756,52.4756,16528.0
2018-11-05 12:35:00,70.63,70.65,70.56,70.6,17400.0,52.4905,52.5054,52.4385,52.4682,17400.0
2018-11-05 12:40:00,70.58,70.58,70.47,70.52,14337.0,52.4534,52.4534,52.3716,52.4088,14337.0
2018-11-05 12:45:00,70.52,70.56,70.46,70.48,23265.0,52.4088,52.4385,52.3642,52.379,23265.0
2018-11-05 12:50:00,70.49,70.57,70.46,70.5,37161.0,52.3865,52.4459,52.3642,52.3939,37161.0
2018-11-05 12:55:00,70.5,70.56,70.5,70.5,14883.0,52.3939,52.4385,52.3939,52.3939,14883.0
2018-11-05 13:00:00,70.51,70.56,70.49,70.5,12510.0,52.4013,52.4385,52.3865,52.3939,12510.0
2018-11-05 13:05:00,70.49,70.51,70.41,70.42,16550.0,52.3865,52.4013,52.327,52.3344,16550.0
2018-11-05 13:10:00,70.42,70.43,70.26,70.27,21467.0,52.3344,52.3419,52.2155,52.223,21467.0
2018-11-05 13:15:00,70.27,70.28,70.24,70.27,26853.0,52.223,52.2304,52.2007,52.223,26853.0
2018-11-05 13:20:00,70.27,70.34,70.27,70.28,21965.0,52.223,52.275,52.223,52.2304,21965.0
2018-11-05 13:25:00,70.27,70.32,70.25,70.3,17789.0,52.223,52.2601,52.2081,52.2453,17789.0
2018-11-05 13:30:00,70.32,70.39,70.31,70.37,19991.0,52.2601,52.3121,52.2527,52.2973,19991.0
2018-11-05 13:35:00,70.36,70.36,70.3,70.34,14292.0,52.2899,52.2899,52.2453,52.275,14292.0
2018-11-05 13:40:00,70.35,70.35,70.24,70.26,21043.0,52.2824,52.2824,52.2007,52.2155,21043.0
2018-11-05 13:45:00,70.26,70.28,70.2,70.24,15938.0,52.2155,52.2304,52.1709,52.2007,15938.0
2018-11-05 13:50:00,70.23,70.23,70.12,70.12,18454.0,52.1932,52.1932,52.1115,52.1115,18454.0
2018-11-05 13:55:00,70.13,70.25,70.13,70.21,18962.0,52.1189,52.2081,52.1189,52.1784,18962.0
2018-11-05 14:00:00,70.22,70.22,70.13,70.13,15404.0,52.1858,52.1858,52.1189,52.1189,15404.0
2018-11-05 14:05:00,70.13,70.15,70.09,70.14,22743.0,52.1189,52.1338,52.0892,52.1264,22743.0
2018-11-05 14:10:00,70.15,70.16,70.09,70.09,18200.0,52.1338,52.1412,52.0892,52.0892,18200.0
2018-11-05 14:15:00,70.1,70.1,70.02,70.02,28868.0,52.0966,52.0966,52.0372,52.0372,28868.0
2018-11-05 14:20:00,70.0,70.11,69.98,70.11,36776.0,52.0223,52.1041,52.0074,52.1041,36776.0
2018-11-05 14:25:00,70.1,70.11,70.04,70.07,23227.0,52.0966,52.1041,52.052,52.0743,23227.0
2018-11-05 14:30:00,70.07,70.1,70.02,70.1,32824.0,52.0743,52.0966,52.0372,52.0966,32824.0
2018-11-05 14:35:00,70.1,70.15,70.08,70.09,72165.0,52.0966,52.1338,52.0818,52.0892,72165.0
2018-11-05 14:40:00,70.1,70.11,70.06,70.1,20167.0,52.0966,52.1041,52.0669,52.0966,20167.0
2018-11-05 14:45:00,70.11,70.14,70.08,70.13,21657.0,52.1041,52.1264,52.0818,52.1189,21657.0
2018-11-05 14:50:00,70.13,70.13,70.06,70.06,15714.0,52.1189,52.1189,52.0669,52.0669,15714.0
2018-11-05 14:55:00,70.06,70.15,70.06,70.13,22488.0,52.0669,52.1338,52.0669,52.1189,22488.0
2018-11-05 15:00:00,70.14,70.17,70.07,70.1,23118.0,52.1264,52.1486,52.0743,52.0966,23118.0
2018-11-05 15:05:00,70.1,70.13,70.06,70.08,24668.0,52.0966,52.1189,52.0669,52.0818,24668.0
2018-11-05 15:10:00,70.08,70.1,70.04,70.04,15569.0,52.0818,52.0966,52.052,52.052,15569.0
2018-11-05 15:15:00,70.04,70.07,70.02,70.03,17574.0,52.052,52.0743,52.0372,52.0446,17574.0
2018-11-05 15:20:00,70.03,70.12,70.02,70.04,27978.0,52.0446,52.1115,52.0372,52.052,27978.0
2018-11-05 15:25:00,70.04,70.1,70.02,70.08,25119.0,52.052,52.0966,52.0372,52.0818,25119.0
2018-11-05 15:30:00,70.07,70.12,69.99,70.12,34483.0,52.0743,52.1115,52.0149,52.1115,34483.0
2018-11-05 15:35:00,70.13,70.19,70.11,70.16,36839.0,52.1189,52.1635,52.1041,52.1412,36839.0
2018-11-05 15:40:00,70.16,70.21,70.15,70.18,53322.0,52.1412,52.1784,52.1338,52.1561,53322.0
2018-11-05 15:45:00,70.19,70.19,70.01,70.05,55044.0,52.1635,52.1635,52.0297,52.0595,55044.0
2018-11-05 15:50:00,70.05,70.12,70.04,70.12,54907.0,52.0595,52.1115,52.052,52.1115,54907.0
2018-11-05 15:55:00,70.12,70.23,70.1,70.22,199705.0,52.1115,52.1932,52.0966,52.1858,199705.0
2018-11-06 09:30:00,70.35,70.43,70.18,70.28,43017.0,52.2824,52.3419,52.1561,52.2304,43017.0
2018-11-06 09:35:00,70.27,70.32,70.19,70.27,15274.0,52.223,52.2601,52.1635,52.223,15274.0
2018-11-06 09:40:00,70.3,70.34,70.27,70.32,22926.0,52.2453,52.275,52.223,52.2601,22926.0
2018-11-06 09:45:00,70.3,70.41,70.29,70.35,27899.0,52.2453,52.327,52.2378,52.2824,27899.0
2018-11-06 09:50:00,70.33,70.4,70.26,70.27,22681.0,52.2676,52.3196,52.2155,52.223,22681.0
2018-11-06 09:55:00,70.25,70.27,70.1,70.17,19952.0,52.2081,52.223,52.0966,52.1486,19952.0
2018-11-06 10:00:00,70.16,70.21,70.03,70.03,38564.0,52.1412,52.1784,52.0446,52.0446,38564.0
2018-11-06 10:05:00,70.04,70.28,70.03,70.24,20994.0,52.052,52.2304,52.0446,52.2007,20994.0
2018-11-06 10:10:00,70.26,70.29,70.16,70.17,19527.0,52.2155,52.2378,52.1412,52.1486,19527.0
2018-11-06 10:15:00,70.17,70.25,70.15,70.16,18518.0,52.1486,52.2081,52.1338,52.1412,18518.0
2018-11-06 10:20:00,70.18,70.25,70.14,70.17,22108.0,52.1561,52.2081,52.1264,52.1486,22108.0
2018-11-06 10:25:00,70.15,70.16,70.07,70.1,15649.0,52.1338,52.1412,52.0743,52.0966,15649.0
2018-11-06 10:30:00,70.1,70.14,70.06,70.06,22679.0,52.0966,52.1264,52.0669,52.0669,22679.0
2018-11-06 10:35:00,70.06,70.11,70.01,70.1,18899.0,52.0669,52.1041,52.0297,52.0966,18899.0
2018-11-06 10:40:00,70.13,70.14,70.05,70.08,13113.0,52.1189,52.1264,52.0595,52.0818,13113.0
2018-11-06 10:45:00,70.07,70.12,70.02,70.11,28869.0,52.0743,52.1115,52.0372,52.1041,28869.0
2018-11-06 10:50:00,70.13,70.2,70.13,70.14,17171.0,52.1189,52.1709,52.1189,52.1264,17171.0
2018-11-06 10:55:00,70.14,70.15,70.04,70.12,28663.0,52.1264,52.1338,52.052,52.1115,28663.0
2018-11-06 11:00:00,70.12,70.26,70.08,70.21,30616.0,52.1115,52.2155,52.0818,52.1784,30616.0
2018-11-06 11:05:00,70.2,70.24,70.14,70.14,29051.0,52.1709,52.2007,52.1264,52.1264,29051.0
2018-11-06 11:10:00,70.15,70.25,70.09,70.2,44315.0,52.1338,52.2081,52.0892,52.1709,44315.0
2018-11-06 11:15:00,70.2,70.26,70.16,70.25,38556.0,52.1709,52.2155,52.1412,52.2081,38556.0
2018-11-06 11:20:00,70.25,70.29,70.2,70.2,15724.0,52.2081,52.2378,52.1709,52.1709,15724.0
2018-11-06 11:25:00,70.19,70.32,70.17,70.32,11905.0,52.1635,52.2601,52.1486,52.2601,11905.0
2018-11-06 11:30:00,70.32,70.37,70.27,70.37,15836.0,52.2601,52.2973,52.223,52.2973,15836.0
2018-11-06 11:35:00,70.36,70.38,70.29,70.34,15123.0,52.2899,52.3047,52.2378,52.275,15123.0
2018-11-06 11:40:00,70.33,70.34,70.27,70.28,15772.0,52.2676,52.275,52.223,52.2304,15772.0
2018-11-06 11:45:00,70.29,70.3,70.24,70.26,11681.0,52.2378,52.2453,52.2007,52.2155,11681.0
2018-11-06 11:50:00,70.25,70.33,70.22,70.29,12850.0,52.2081,52.2676,52.1858,52.2378,12850.0
2018-11-06 11:55:00,70.29,70.35,70.27,70.32,12381.0,52.2378,52.2824,52.223,52.2601,12381.0
2018-11-06 12:00:00,70.31,70.31,70.26,70.27,12736.0,52.2527,52.2527,52.2155,52.223,12736.0
2018-11-06 12:05:00,70.28,70.3,70.24,70.3,11646.0,52.2304,52.2453,52.2007,52.2453,11646.0
2018-11-06 12:10:00,70.31,70.32,70.27,70.28,7716.0,52.2527,52.2601,52.223,52.2304,7716.0
2018-11-06 12:15:00,70.27,70.3,70.26,70.27,17232.0,52.223,52.2453,52.2155,52.223,17232.0
2018-11-06 12:20:00,70.26,70.34,70.26,70.33,10402.0,52.2155,52.275,52.2155,52.2676,10402.0
2018-11-06 12:25:00,70.33,70.39,70.31,70.37,8629.0,52.2676,52.3121,52.2527,52.2973,8629.0
2018-11-06 12:30:00,70.37,70.39,70.36,70.37,11474.0,52.2973,52.3121,52.2899,52.2973,11474.0
2018-11-06 12:35:00,70.36,70.41,70.34,70.38,12933.0,52.2899,52.327,52.275,52.3047,12933.0
2018-11-06 12:40:00,70.37,70.42,70.36,70.37,13605.0,52.2973,52.3344,52.2899,52.2973,13605.0
2018-11-06 12:45:00,70.36,70.4,70.34,70.36,11573.0,52.2899,52.3196,52.275,52.2899,11573.0
2018-11-06 12:50:00,70.36,70.39,70.34,70.35,16929.0,52.2899,52.3121,52.275,52.2824,16929.0
2018-11-06 12:55:00,70.35,70.44,70.35,70.42,17790.0,52.2824,52.3493,52.2824,52.3344,17790.0
2018-11-06 13:00:00,70.42,70.48,70.42,70.45,11103.0,52.3344,52.379,52.3344,52.3567,11103.0
2018-11-06 13:05:00,70.44,70.46,70.4,70.44,11224.0,52.3493,52.3642,52.3196,52.3493,11224.0
2018-11-06 13:10:00,70.45,70.48,70.39,70.4,13938.0,52.3567,52.379,52.3121,52.3196,13938.0
2018-11-06 13:15:00,70.39,70.41,70.34,70.37,12475.0,52.3121,52.327,52.275,52.2973,12475.0
2018-11-06 13:20:00,70.37,70.37,70.33,70.36,11515.0,52.2973,52.2973,52.2676,52.2899,11515.0
2018-11-06 13:25:00,70.38,70.43,70.37,70.43,6899.0,52.3047,52.3419,52.2973,52.3419,6899.0
2018-11-06 13:30:00,70.43,70.45,70.41,70.45,11817.0,52.3419,52.3567,52.327,52.3567,11817.0
2018-11-06 13:35:00,70.45,70.46,70.37,70.38,14052.0,52.3567,52.3642,52.2973,52.3047,14052.0
2018-11-06 13:40:00,70.37,70.41,70.36,70.4,9602.0,52.2973,52.327,52.2899,52.3196,9602.0
2018-11-06 13:45:00,70.4,70.44,70.38,70.42,8632.0,52.3196,52.3493,52.3047,52.3344,8632.0
2018-11-06 13:50:00,70.43,70.56,70.43,70.56,11047.0,52.3419,52.4385,52.3419,52.4385,11047.0
2018-11-06 13:55:00,70.55,70.58,70.53,70.57,11795.0,52.4311,52.4534,52.4162,52.4459,11795.0
2018-11-06 14:00:00,70.58,70.58,70.5,70.51,20645.0,52.4534,52.4534,52.3939,52.4013,20645.0
2018-11-06 14:05:00,70.51,70.58,70.5,70.56,14710.0,52.4013,52.4534,52.3939,52.4385,14710.0
2018-11-06 14:10:00,70.58,70.61,70.49,70.49,18591.0,52.4534,52.4756,52.3865,52.3865,18591.0
2018-11-06 14:15:00,70.49,70.55,70.49,70.52,16482.0,52.3865,52.4311,52.3865,52.4088,16482.0
2018-11-06 14:20:00,70.53,70.57,70.5,70.51,15195.0,52.4162,52.4459,52.3939,52.4013,15195.0
2018-11-06 14:25:00,70.52,70.52,70.42,70.43,13560.0,52.4088,52.4088,52.3344,52.3419,13560.0
2018-11-06 14:30:00,70.42,70.44,70.35,70.38,19516.0,52.3344,52.3493,52.2824,52.3047,19516.0
2018-11-06 14:35:00,70.38,70.46,70.38,70.41,15090.0,52.3047,52.3642,52.3047,52.327,15090.0
2018-11-06 14:40:00,70.41,70.43,70.37,70.43,15360.0,52.327,52.3419,52.2973,52.3419,15360.0
2018-11-06 14:45:00,70.43,70.48,70.42,70.45,16740.0,52.3419,52.379,52.3344,52.3567,16740.0
2018-11-06 14:50:00,70.46,70.46,70.37,70.38,13008.0,52.3642,52.3642,52.2973,52.3047,13008.0
2018-11-06 14:55:00,70.37,70.42,70.33,70.42,16549.0,52.2973,52.3344,52.2676,52.3344,16549.0
2018-11-06 15:00:00,70.43,70.47,70.4,70.46,28894.0,52.3419,52.3716,52.3196,52.3642,28894.0
2018-11-06 15:05:00,70.47,70.51,70.45,70.47,34035.0,52.3716,52.4013,52.3567,52.3716,34035.0
2018-11-06 15:10:00,70.47,70.5,70.45,70.46,20145.0,52.3716,52.3939,52.3567,52.3642,20145.0
2018-11-06 15:15:00,70.45,70.47,70.42,70.44,23567.0,52.3567,52.3716,52.3344,52.3493,23567.0
2018-11-06 15:20:00,70.44,70.49,70.43,70.44,23167.0,52.3493,52.3865,52.3419,52.3493,23167.0
2018-11-06 15:25:00,70.44,70.44,70.37,70.37,26673.0,52.3493,52.3493,52.2973,52.2973,26673.0
2018-11-06 15:30:00,70.38,70.41,70.35,70.38,31144.0,52.3047,52.327,52.2824,52.3047,31144.0
2018-11-06 15:35:00,70.38,70.4,70.33,70.34,41946.0,52.3047,52.3196,52.2676,52.275,41946.0
2018-11-06 15:40:00,70.34,70.35,70.3,70.32,49513.0,52.275,52.2824,52.2453,52.2601,49513.0
2018-11-06 15:45:00,70.32,70.59,70.3,70.59,73037.0,52.2601,52.4608,52.2453,52.4608,73037.0
2018-11-06 15:50:00,70.59,70.76,70.58,70.73,74270.0,52.4608,52.5871,52.4534,52.5648,74270.0
2018-11-06 15:55:00,70.73,70.79,70.64,70.65,170635.0,52.5648,52.6094,52.4979,52.5054,170635.0
2018-11-07 09:30:00,70.89,71.04,70.75,70.93,52363.0,52.6837,52.7952,52.5797,52.7135,52363.0
2018-11-07 09:35:00,70.91,71.0,70.82,70.9,41433.0,52.6986,52.7655,52.6317,52.6912,41433.0
2018-11-07 09:40:00,70.91,71.02,70.82,70.92,22938.0,52.6986,52.7803,52.6317,52.706,22938.0
2018-11-07 09:45:00,70.92,71.05,70.91,70.95,19626.0,52.706,52.8026,52.6986,52.7283,19626.0
2018-11-07 09:50:00,70.96,71.0,70.87,70.94,70627.0,52.7358,52.7655,52.6689,52.7209,70627.0
2018-11-07 09:55:00,70.95,70.99,70.78,70.87,21735.0,52.7283,52.7581,52.602,52.6689,21735.0
2018-11-07 10:00:00,70.88,70.94,70.5,70.53,31991.0,52.6763,52.7209,52.3939,52.4162,31991.0
2018-11-07 10:05:00,70.53,70.6,70.43,70.6,42826.0,52.4162,52.4682,52.3419,52.4682,42826.0
2018-11-07 10:10:00,70.57,70.72,70.54,70.64,23177.0,52.4459,52.5574,52.4236,52.4979,23177.0
2018-11-07 10:15:00,70.63,70.65,70.52,70.54,13459.0,52.4905,52.5054,52.4088,52.4236,13459.0
2018-11-07 10:20:00,70.55,70.73,70.52,70.73,13215.0,52.4311,52.5648,52.4088,52.5648,13215.0
2018-11-07 10:25:00,70.74,70.82,70.7,70.78,46570.0,52.5723,52.6317,52.5425,52.602,46570.0
2018-11-07 10:30:00,70.78,70.78,70.61,70.69,27187.0,52.602,52.602,52.4756,52.5351,27187.0
2018-11-07 10:35:00,70.69,70.69,70.58,70.6,33000.0,52.5351,52.5351,52.4534,52.4682,33000.0
2018-11-07 10:40:00,70.61,70.73,70.59,70.7,39496.0,52.4756,52.5648,52.4608,52.5425,39496.0
2018-11-07 10:45:00,70.71,70.71,70.62,70.69,31999.0,52.55,52.55,52.4831,52.5351,31999.0
2018-11-07 10:50:00,70.7,70.72,70.64,70.67,31861.0,52.5425,52.5574,52.4979,52.5202,31861.0
2018-11-07 10:55:00,70.69,70.72,70.59,70.69,27725.0,52.5351,52.5574,52.4608,52.5351,27725.0
2018-11-07 11:00:00,70.69,70.81,70.69,70.8,55491.0,52.5351,52.6243,52.5351,52.6168,55491.0
2018-11-07 11:05:00,70.81,70.93,70.81,70.86,14341.0,52.6243,52.7135,52.6243,52.6614,14341.0
2018-11-07 11:10:00,70.85,71.03,70.84,71.03,20010.0,52.654,52.7878,52.6466,52.7878,20010.0
2018-11-07 11:15:00,71.03,71.06,70.98,71.03,20122.0,52.7878,52.8101,52.7506,52.7878,20122.0
2018-11-07 11:20:00,71.0,71.06,70.85,70.85,24288.0,52.7655,52.8101,52.654,52.654,24288.0
2018-11-07 11:25:00,70.84,70.93,70.79,70.84,27977.0,52.6466,52.7135,52.6094,52.6466,27977.0
2018-11-07 11:30:00,70.83,70.89,70.81,70.82,25724.0,52.6391,52.6837,52.6243,52.6317,25724.0
2018-11-07 11:35:00,70.84,70.93,70.77,70.9,22256.0,52.6466,52.7135,52.5946,52.6912,22256.0
2018-11-07 11:40:00,70.91,70.94,70.84,70.88,25258.0,52.6986,52.7209,52.6466,52.6763,25258.0
2018-11-07 11:45:00,70.87,70.9,70.84,70.85,11742.0,52.6689,52.6912,52.6466,52.654,11742.0
2018-11-07 11:50:00,70.85,70.94,70.85,70.93,11903.0,52.654,52.7209,52.654,52.7135,11903.0
2018-11-07 11:55:00,70.94,70.98,70.84,70.88,22518.0,52.7209,52.7506,52.6466,52.6763,22518.0
2018-11-07 12:00:00,70.89,70.92,70.86,70.92,12337.0,52.6837,52.706,52.6614,52.706,12337.0
2018-11-07 12:05:00,70.9,70.98,70.89,70.98,16911.0,52.6912,52.7506,52.6837,52.7506,16911.0
2018-11-07 12:10:00,70.98,71.03,70.96,71.03,19856.0,52.7506,52.7878,52.7358,52.7878,19856.0
2018-11-07 12:15:00,71.03,71.06,71.0,71.02,20652.0,52.7878,52.8101,52.7655,52.7803,20652.0
2018-11-07 12:20:00,71.02,71.06,70.94,70.94,18978.0,52.7803,52.8101,52.7209,52.7209,18978.0
2018-11-07 12:25:00,70.95,70.97,70.82,70.84,23107.0,52.7283,52.7432,52.6317,52.6466,23107.0
2018-11-07 12:30:00,70.83,70.83,70.71,70.72,16440.0,52.6391,52.6391,52.55,52.5574,16440.0
2018-11-07 12:35:00,70.73,70.87,70.72,70.84,19486.0,52.5648,52.6689,52.5574,52.6466,19486.0
2018-11-07 12:40:00,70.84,70.84,70.74,70.82,13417.0,52.6466,52.6466,52.5723,52.6317,13417.0
2018-11-07 12:45:00,70.82,70.87,70.81,70.85,19915.0,52.6317,52.6689,52.6243,52.654,19915.0
2018-11-07 12:50:00,70.86,70.88,70.82,70.83,6943.0,52.6614,52.6763,52.6317,52.6391,6943.0
2018-11-07 12:55:00,70.84,70.87,70.76,70.84,17210.0,52.6466,52.6689,52.5871,52.6466,17210.0
2018-11-07 13:00:00,70.84,70.87,70.72,70.79,24866.0,52.6466,52.6689,52.5574,52.6094,24866.0
2018-11-07 13:05:00,70.78,70.83,70.75,70.77,14676.0,52.602,52.6391,52.5797,52.5946,14676.0
2018-11-07 13:10:00,70.78,70.84,70.77,70.82,10157.0,52.602,52.6466,52.5946,52.6317,10157.0
2018-11-07 13:15:00,70.81,70.81,70.74,70.78,9752.0,52.6243,52.6243,52.5723,52.602,9752.0
2018-11-07 13:20:00,70.76,70.83,70.74,70.77,12274.0,52.5871,52.6391,52.5723,52.5946,12274.0
2018-11-07 13:25:00,70.78,70.82,70.76,70.81,9578.0,52.602,52.6317,52.5871,52.6243,9578.0
2018-11-07 13:30:00,70.82,70.82,70.77,70.79,10333.0,52.6317,52.6317,52.5946,52.6094,10333.0
2018-11-07 13:35:00,70.81,70.83,70.68,70.69,29280.0,52.6243,52.6391,52.5277,52.5351,29280.0
2018-11-07 13:40:00,70.68,70.76,70.64,70.74,24211.0,52.5277,52.5871,52.4979,52.5723,24211.0
2018-11-07 13:45:00,70.75,70.78,70.75,70.75,13104.0,52.5797,52.602,52.5797,52.5797,13104.0
2018-11-07 13:50:00,70.76,70.81,70.75,70.77,12609.0,52.5871,52.6243,52.5797,52.5946,12609.0
2018-11-07 13:55:00,70.78,70.82,70.77,70.82,13107.0,52.602,52.6317,52.5946,52.6317,13107.0
2018-11-07 14:00:00,70.83,70.9,70.82,70.88,10022.0,52.6391,52.6912,52.6317,52.6763,10022.0
2018-11-07 14:05:00,70.9,70.99,70.83,70.97,14719.0,52.6912,52.7581,52.6391,52.7432,14719.0
2018-11-07 14:10:00,70.96,71.04,70.95,71.01,16771.0,52.7358,52.7952,52.7283,52.7729,16771.0
2018-11-07 14:15:00,71.02,71.08,71.01,71.05,21866.0,52.7803,52.8249,52.7729,52.8026,21866.0
2018-11-07 14:20:00,71.05,71.07,71.03,71.05,10264.0,52.8026,52.8175,52.7878,52.8026,10264.0
2018-11-07 14:25:00,71.05,71.06,70.95,70.96,13253.0,52.8026,52.8101,52.7283,52.7358,13253.0
2018-11-07 14:30:00,70.96,71.03,70.94,70.97,16296.0,52.7358,52.7878,52.7209,52.7432,16296.0
2018-11-07 14:35:00,70.98,71.01,70.97,70.98,8387.0,52.7506,52.7729,52.7432,52.7506,8387.0
2018-11-07 14:40:00,70.98,70.98,70.88,70.9,22484.0,52.7506,52.7506,52.6763,52.6912,22484.0
2018-11-07 14:45:00,70.91,70.91,70.83,70.9,17290.0,52.6986,52.6986,52.6391,52.6912,17290.0
2018-11-07 14:50:00,70.9,70.93,70.88,70.91,13217.0,52.6912,52.7135,52.6763,52.6986,13217.0
2018-11-07 14:55:00,70.92,70.99,70.91,70.99,13580.0,52.706,52.7581,52.6986,52.7581,13580.0
2018-11-07 15:00:00,71.01,71.01,70.89,70.91,22086.0,52.7729,52.7729,52.6837,52.6986,22086.0
2018-11-07 15:05:00,70.92,70.96,70.9,70.93,15613.0,52.706,52.7358,52.6912,52.7135,15613.0
2018-11-07 15:10:00,70.94,71.0,70.93,70.97,24399.0,52.7209,52.7655,52.7135,52.7432,24399.0
2018-11-07 15:15:00,70.97,71.04,70.96,71.04,27629.0,52.7432,52.7952,52.7358,52.7952,27629.0
2018-11-07 15:20:00,71.04,71.07,71.01,71.02,18931.0,52.7952,52.8175,52.7729,52.7803,18931.0
2018-11-07 15:25:00,71.02,71.08,70.99,71.07,31332.0,52.7803,52.8249,52.7581,52.8175,31332.0
2018-11-07 15:30:00,71.06,71.09,71.01,71.02,42120.0,52.8101,52.8324,52.7729,52.7803,42120.0
2018-11-07 15:35:00,71.01,71.06,71.0,71.02,36507.0,52.7729,52.8101,52.7655,52.7803,36507.0
2018-11-07 15:40:00,71.02,71.14,71.02,71.13,64021.0,52.7803,52.8695,52.7803,52.8621,64021.0
2018-11-07 15:45:00,71.13,71.16,71.06,71.1,71196.0,52.8621,52.8844,52.8101,52.8398,71196.0
2018-11-07 15:50:00,71.1,71.21,71.09,71.21,79493.0,52.8398,52.9216,52.8324,52.9216,79493.0
2018-11-07 15:55:00,71.22,71.26,71.16,71.17,161898.0,52.929,52.9587,52.8844,52.8918,161898.0
2018-11-08 09:30:00,71.28,71.62,71.22,71.52,38289.0,52.9736,53.2263,52.929,53.1519,38289.0
2018-11-08 09:35:00,71.49,71.54,71.14,71.19,28333.0,53.1296,53.1668,52.8695,52.9067,28333.0
2018-11-08 09:40:00,71.19,71.24,71.01,71.01,11484.0,52.9067,52.9438,52.7729,52.7729,11484.0
2018-11-08 09:45:00,71.02,71.04,70.92,71.02,30500.0,52.7803,52.7952,52.706,52.7803,30500.0
2018-11-08 09:50:00,71.02,71.05,70.92,70.97,11226.0,52.7803,52.8026,52.706,52.7432,11226.0
2018-11-08 09:55:00,70.97,70.97,70.81,70.9,18024.0,52.7432,52.7432,52.6243,52.6912,18024.0
2018-11-08 10:00:00,70.88,70.92,70.69,70.69,36791.0,52.6763,52.706,52.5351,52.5351,36791.0
2018-11-08 10:05:00,70.69,70.77,70.64,70.77,14749.0,52.5351,52.5946,52.4979,52.5946,14749.0
2018-11-08 10:10:00,70.77,70.79,70.71,70.73,14579.0,52.5946,52.6094,52.55,52.5648,14579.0
2018-11-08 10:15:00,70.74,70.83,70.74,70.76,14235.0,52.5723,52.6391,52.5723,52.5871,14235.0
2018-11-08 10:20:00,70.81,70.81,70.6,70.6,10110.0,52.6243,52.6243,52.4682,52.4682,10110.0
2018-11-08 10:25:00,70.59,70.6,70.48,70.53,14321.0,52.4608,52.4682,52.379,52.4162,14321.0
2018-11-08 10:30:00,70.53,70.59,70.43,70.47,19427.0,52.4162,52.4608,52.3419,52.3716,19427.0
2018-11-08 10:35:00,70.47,70.51,70.36,70.36,18904.0,52.3716,52.4013,52.2899,52.2899,18904.0
2018-11-08 10:40:00,70.36,70.62,70.32,70.61,24092.0,52.2899,52.4831,52.2601,52.4756,24092.0
2018-11-08 10:45:00,70.61,70.64,70.55,70.62,8019.0,52.4756,52.4979,52.4311,52.4831,8019.0
2018-11-08 10:50:00,70.63,70.66,70.53,70.66,19211.0,52.4905,52.5128,52.4162,52.5128,19211.0
2018-11-08 10:55:00,70.68,70.76,70.64,70.72,10656.0,52.5277,52.5871,52.4979,52.5574,10656.0
2018-11-08 11:00:00,70.7,70.71,70.63,70.67,22348.0,52.5425,52.55,52.4905,52.5202,22348.0
2018-11-08 11:05:00,70.68,70.7,70.58,70.58,22958.0,52.5277,52.5425,52.4534,52.4534,22958.0
2018-11-08 11:10:00,70.61,70.65,70.54,70.56,20910.0,52.4756,52.5054,52.4236,52.4385,20910.0
2018-11-08 11:15:00,70.56,70.57,70.5,70.55,15905.0,52.4385,52.4459,52.3939,52.4311,15905.0
2018-11-08 11:20:00,70.53,70.62,70.53,70.55,12310.0,52.4162,52.4831,52.4162,52.4311,12310.0
2018-11-08 11:25:00,70.56,70.56,70.42,70.45,21876.0,52.4385,52.4385,52.3344,52.3567,21876.0
2018-11-08 11:30:00,70.45,70.58,70.44,70.49,11811.0,52.3567,52.4534,52.3493,52.3865,11811.0
2018-11-08 11:35:00,70.45,70.48,70.34,70.37,14664.0,52.3567,52.379,52.275,52.2973,14664.0
2018-11-08 11:40:00,70.38,70.44,70.35,70.41,15309.0,52.3047,52.3493,52.2824,52.327,15309.0
2018-11-08 11:45:00,70.4,70.51,70.36,70.5,9361.0,52.3196,52.4013,52.2899,52.3939,9361.0
2018-11-08 11:50:00,70.49,70.56,70.46,70.46,6153.0,52.3865,52.4385,52.3642,52.3642,6153.0
2018-11-08 11:55:00,70.47,70.53,70.47,70.48,6850.0,52.3716,52.4162,52.3716,52.379,6850.0
2018-11-08 12:00:00,70.49,70.6,70.49,70.59,6004.0,52.3865,52.4682,52.3865,52.4608,6004.0
2018-11-08 12:05:00,70.6,70.6,70.55,70.57,6779.0,52.4682,52.4682,52.4311,52.4459,6779.0
2018-11-08 12:10:00,70.58,70.59,70.49,70.56,11565.0,52.4534,52.4608,52.3865,52.4385,11565.0
2018-11-08 12:15:00,70.55,70.57,70.49,70.52,5549.0,52.4311,52.4459,52.3865,52.4088,5549.0
2018-11-08 12:20:00,70.53,70.54,70.49,70.49,7112.0,52.4162,52.4236,52.3865,52.3865,7112.0
2018-11-08 12:25:00,70.49,70.53,70.48,70.52,8602.0,52.3865,52.4162,52.379,52.4088,8602.0
2018-11-08 12:30:00,70.53,70.63,70.52,70.6,12361.0,52.4162,52.4905,52.4088,52.4682,12361.0
2018-11-08 12:35:00,70.6,70.66,70.58,70.58,11189.0,52.4682,52.5128,52.4534,52.4534,11189.0
2018-11-08 12:40:00,70.58,70.63,70.58,70.6,16971.0,52.4534,52.4905,52.4534,52.4682,16971.0
2018-11-08 12:45:00,70.59,70.69,70.58,70.64,11800.0,52.4608,52.5351,52.4534,52.4979,11800.0
2018-11-08 12:50:00,70.65,70.66,70.59,70.6,7060.0,52.5054,52.5128,52.4608,52.4682,7060.0
2018-11-08 12:55:00,70.61,70.68,70.6,70.64,19454.0,52.4756,52.5277,52.4682,52.4979,19454.0
2018-11-08 13:00:00,70.64,70.64,70.61,70.62,17773.0,52.4979,52.4979,52.4756,52.4831,17773.0
2018-11-08 13:05:00,70.63,70.63,70.61,70.63,6784.0,52.4905,52.4905,52.4756,52.4905,6784.0
2018-11-08 13:10:00,70.63,70.67,70.63,70.66,20995.0,52.4905,52.5202,52.4905,52.5128,20995.0
2018-11-08 13:15:00,70.66,70.69,70.61,70.64,12513.0,52.5128,52.5351,52.4756,52.4979,12513.0
2018-11-08 13:20:00,70.64,70.66,70.57,70.65,14293.0,52.4979,52.5128,52.4459,52.5054,14293.0
2018-11-08 13:25:00,70.66,70.73,70.65,70.7,15149.0,52.5128,52.5648,52.5054,52.5425,15149.0
2018-11-08 13:30:00,70.71,70.77,70.71,70.75,13875.0,52.55,52.5946,52.55,52.5797,13875.0
2018-11-08 13:35:00,70.75,70.78,70.72,70.75,12207.0,52.5797,52.602,52.5574,52.5797,12207.0
2018-11-08 13:40:00,70.75,70.76,70.7,70.73,7465.0,52.5797,52.5871,52.5425,52.5648,7465.0
2018-11-08 13:45:00,70.73,70.76,70.72,70.75,7848.0,52.5648,52.5871,52.5574,52.5797,7848.0
2018-11-08 13:50:00,70.75,70.82,70.74,70.78,12335.0,52.5797,52.6317,52.5723,52.602,12335.0
2018-11-08 13:55:00,70.78,70.82,70.76,70.78,7861.0,52.602,52.6317,52.5871,52.602,7861.0
2018-11-08 14:00:00,70.77,70.87,70.76,70.87,24979.0,52.5946,52.6689,52.5871,52.6689,24979.0
2018-11-08 14:05:00,70.87,70.94,70.86,70.87,21212.0,52.6689,52.7209,52.6614,52.6689,21212.0
2018-11-08 14:10:00,70.88,70.92,70.8,70.81,14300.0,52.6763,52.706,52.6168,52.6243,14300.0
2018-11-08 14:15:00,70.81,70.83,70.76,70.76,14043.0,52.6243,52.6391,52.5871,52.5871,14043.0
2018-11-08 14:20:00,70.76,70.81,70.74,70.78,17788.0,52.5871,52.6243,52.5723,52.602,17788.0
2018-11-08 14:25:00,70.77,70.8,70.7,70.72,14786.0,52.5946,52.6168,52.5425,52.5574,14786.0
2018-11-08 14:30:00,70.71,70.8,70.68,70.8,19064.0,52.55,52.6168,52.5277,52.6168,19064.0
2018-11-08 14:35:00,70.8,70.81,70.71,70.73,19290.0,52.6168,52.6243,52.55,52.5648,19290.0
2018-11-08 14:40:00,70.73,70.85,70.69,70.84,20584.0,52.5648,52.654,52.5351,52.6466,20584.0
2018-11-08 14:45:00,70.84,70.94,70.82,70.94,29849.0,52.6466,52.7209,52.6317,52.7209,29849.0
2018-11-08 14:50:00,70.93,71.01,70.93,71.01,37669.0,52.7135,52.7729,52.7135,52.7729,37669.0
2018-11-08 14:55:00,71.02,71.03,71.0,71.0,14593.0,52.7803,52.7878,52.7655,52.7655,14593.0
2018-11-08 15:00:00,70.99,71.07,70.96,71.0,25464.0,52.7581,52.8175,52.7358,52.7655,25464.0
2018-11-08 15:05:00,71.01,71.02,70.95,70.99,35874.0,52.7729,52.7803,52.7283,52.7581,35874.0
2018-11-08 15:10:00,70.98,71.12,70.97,71.1,27756.0,52.7506,52.8547,52.7432,52.8398,27756.0
2018-11-08 15:15:00,71.11,71.12,71.07,71.09,16752.0,52.8472,52.8547,52.8175,52.8324,16752.0
2018-11-08 15:20:00,71.1,71.18,71.1,71.17,30063.0,52.8398,52.8993,52.8398,52.8918,30063.0
2018-11-08 15:25:00,71.16,71.2,71.11,71.12,19575.0,52.8844,52.9141,52.8472,52.8547,19575.0
2018-11-08 15:30:00,71.12,71.12,71.02,71.02,35756.0,52.8547,52.8547,52.7803,52.7803,35756.0
2018-11-08 15:35:00,71.02,71.04,70.94,70.96,45294.0,52.7803,52.7952,52.7209,52.7358,45294.0
2018-11-08 15:40:00,70.97,71.03,70.93,71.03,32274.0,52.7432,52.7878,52.7135,52.7878,32274.0
2018-11-08 15:45:00,71.03,71.07,70.99,71.06,38862.0,52.7878,52.8175,52.7581,52.8101,38862.0
2018-11-08 15:50:00,71.06,71.12,71.04,71.04,40335.0,52.8101,52.8547,52.7952,52.7952,40335.0
2018-11-08 15:55:00,71.05,71.24,71.0,71.23,162019.0,52.8026,52.9438,52.7655,52.9364,162019.0
2018-11-09 09:30:00,71.26,71.49,71.11,71.31,36183.0,52.9587,53.1296,52.8472,52.9959,36183.0
2018-11-09 09:35:00,71.18,71.55,71.18,71.5,28872.0,52.8993,53.1742,52.8993,53.1371,28872.0
2018-11-09 09:40:00,71.53,71.75,71.48,71.74,23204.0,53.1594,53.3229,53.1222,53.3154,23204.0
2018-11-09 09:45:00,71.71,71.79,71.61,71.65,19837.0,53.2931,53.3526,53.2188,53.2485,19837.0
2018-11-09 09:50:00,71.64,71.74,71.62,71.67,13314.0,53.2411,53.3154,53.2263,53.2634,13314.0
2018-11-09 09:55:00,71.71,71.92,71.71,71.85,22743.0,53.2931,53.4492,53.2931,53.3972,22743.0
2018-11-09 10:00:00,71.87,71.9,71.78,71.87,32114.0,53.412,53.4343,53.3452,53.412,32114.0
2018-11-09 10:05:00,71.89,71.89,71.69,71.89,45335.0,53.4269,53.4269,53.2783,53.4269,45335.0
2018-11-09 10:10:00,71.87,71.93,71.77,71.77,27843.0,53.412,53.4566,53.3377,53.3377,27843.0
2018-11-09 10:15:00,71.74,71.81,71.66,71.72,45573.0,53.3154,53.3675,53.256,53.3006,45573.0
2018-11-09 10:20:00,71.72,71.85,71.71,71.85,23030.0,53.3006,53.3972,53.2931,53.3972,23030.0
2018-11-09 10:25:00,71.85,71.99,71.83,71.94,26096.0,53.3972,53.5012,53.3823,53.4641,26096.0
2018-11-09 10:30:00,71.94,71.98,71.89,71.93,25187.0,53.4641,53.4938,53.4269,53.4566,25187.0
2018-11-09 10:35:00,71.91,71.99,71.87,71.91,26921.0,53.4418,53.5012,53.412,53.4418,26921.0
2018-11-09 10:40:00,71.9,71.95,71.85,71.93,14162.0,53.4343,53.4715,53.3972,53.4566,14162.0
2018-11-09 10:45:00,71.92,72.05,71.91,71.99,41175.0,53.4492,53.5458,53.4418,53.5012,41175.0
2018-11-09 10:50:00,71.99,72.04,71.95,72.02,19339.0,53.5012,53.5384,53.4715,53.5235,19339.0
2018-11-09 10:55:00,72.01,72.15,71.99,72.09,22192.0,53.5161,53.6201,53.5012,53.5755,22192.0
2018-11-09 11:00:00,72.13,72.27,72.11,72.27,20343.0,53.6053,53.7093,53.5904,53.7093,20343.0
2018-11-09 11:05:00,72.27,72.4,72.25,72.37,19496.0,53.7093,53.8059,53.6945,53.7836,19496.0
2018-11-09 11:10:00,72.36,72.44,72.35,72.41,22964.0,53.7762,53.8357,53.7688,53.8134,22964.0
2018-11-09 11:15:00,72.41,72.42,72.35,72.4,15732.0,53.8134,53.8208,53.7688,53.8059,15732.0
2018-11-09 11:20:00,72.39,72.44,72.34,72.37,40443.0,53.7985,53.8357,53.7613,53.7836,40443.0
2018-11-09 11:25:00,72.35,72.35,72.19,72.2,19341.0,53.7688,53.7688,53.6499,53.6573,19341.0
2018-11-09 11:30:00,72.21,72.23,72.14,72.16,15538.0,53.6647,53.6796,53.6127,53.6276,15538.0
2018-11-09 11:35:00,72.17,72.31,72.16,72.3,13199.0,53.635,53.739,53.6276,53.7316,13199.0
2018-11-09 11:40:00,72.31,72.34,72.24,72.34,16687.0,53.739,53.7613,53.687,53.7613,16687.0
2018-11-09 11:45:00,72.37,72.37,72.22,72.24,29770.0,53.7836,53.7836,53.6722,53.687,29770.0
2018-11-09 11:50:00,72.24,72.3,72.19,72.29,35668.0,53.687,53.7316,53.6499,53.7242,35668.0
2018-11-09 11:55:00,72.29,72.37,72.24,72.37,28513.0,53.7242,53.7836,53.687,53.7836,28513.0
2018-11-09 12:00:00,72.36,72.44,72.36,72.4,33990.0,53.7762,53.8357,53.7762,53.8059,33990.0
2018-11-09 12:05:00,72.39,72.4,72.33,72.36,11911.0,53.7985,53.8059,53.7539,53.7762,11911.0
2018-11-09 12:10:00,72.36,72.39,72.21,72.25,81683.0,53.7762,53.7985,53.6647,53.6945,81683.0
2018-11-09 12:15:00,72.25,72.27,72.22,72.24,19875.0,53.6945,53.7093,53.6722,53.687,19875.0
2018-11-09 12:20:00,72.24,72.28,72.2,72.23,23683.0,53.687,53.7167,53.6573,53.6796,23683.0
2018-11-09 12:25:00,72.24,72.24,72.11,72.12,23315.0,53.687,53.687,53.5904,53.5978,23315.0
2018-11-09 12:30:00,72.12,72.22,72.12,72.22,27354.0,53.5978,53.6722,53.5978,53.6722,27354.0
2018-11-09 12:35:00,72.22,72.32,72.21,72.28,27691.0,53.6722,53.7465,53.6647,53.7167,27691.0
2018-11-09 12:40:00,72.28,72.36,72.25,72.3,31522.0,53.7167,53.7762,53.6945,53.7316,31522.0
2018-11-09 12:45:00,72.29,72.31,72.17,72.2,29452.0,53.7242,53.739,53.635,53.6573,29452.0
2018-11-09 12:50:00,72.21,72.23,72.16,72.21,15523.0,53.6647,53.6796,53.6276,53.6647,15523.0
2018-11-09 12:55:00,72.22,72.22,72.12,72.15,21495.0,53.6722,53.6722,53.5978,53.6201,21495.0
2018-11-09 13:00:00,72.15,72.16,72.07,72.08,20772.0,53.6201,53.6276,53.5607,53.5681,20772.0
2018-11-09 13:05:00,72.08,72.09,72.01,72.04,6826.0,53.5681,53.5755,53.5161,53.5384,6826.0
2018-11-09 13:10:00,72.04,72.1,72.02,72.1,10728.0,53.5384,53.583,53.5235,53.583,10728.0
2018-11-09 13:15:00,72.1,72.11,72.01,72.01,39556.0,53.583,53.5904,53.5161,53.5161,39556.0
2018-11-09 13:20:00,72.02,72.03,71.97,72.0,11660.0,53.5235,53.531,53.4864,53.5087,11660.0
2018-11-09 13:25:00,72.01,72.13,71.98,72.12,52733.0,53.5161,53.6053,53.4938,53.5978,52733.0
2018-11-09 13:30:00,72.12,72.15,72.1,72.13,13173.0,53.5978,53.6201,53.583,53.6053,13173.0
2018-11-09 13:35:00,72.14,72.18,72.11,72.15,16251.0,53.6127,53.6424,53.5904,53.6201,16251.0
2018-11-09 13:40:00,72.14,72.19,72.12,72.12,10406.0,53.6127,53.6499,53.5978,53.5978,10406.0
2018-11-09 13:45:00,72.11,72.13,72.03,72.06,7485.0,53.5904,53.6053,53.531,53.5533,7485.0
2018-11-09 13:50:00,72.06,72.08,72.03,72.07,14855.0,53.5533,53.5681,53.531,53.5607,14855.0
2018-11-09 13:55:00,72.07,72.1,72.04,72.05,11274.0,53.5607,53.583,53.5384,53.5458,11274.0
2018-11-09 14:00:00,72.04,72.08,72.02,72.03,11917.0,53.5384,53.5681,53.5235,53.531,11917.0
2018-11-09 14:05:00,72.03,72.1,72.03,72.04,16220.0,53.531,53.583,53.531,53.5384,16220.0
2018-11-09 14:10:00,72.03,72.05,71.98,72.0,20983.0,53.531,53.5458,53.4938,53.5087,20983.0
2018-11-09 14:15:00,72.01,72.04,71.97,72.02,17460.0,53.5161,53.5384,53.4864,53.5235,17460.0
2018-11-09 14:20:00,72.02,72.04,72.0,72.0,13459.0,53.5235,53.5384,53.5087,53.5087,13459.0
2018-11-09 14:25:00,72.0,72.0,71.91,71.92,13620.0,53.5087,53.5087,53.4418,53.4492,13620.0
2018-11-09 14:30:00,71.92,71.97,71.9,71.92,19241.0,53.4492,53.4864,53.4343,53.4492,19241.0
2018-11-09 14:35:00,71.94,72.08,71.94,72.08,25461.0,53.4641,53.5681,53.4641,53.5681,25461.0
2018-11-09 14:40:00,72.08,72.13,72.08,72.09,15742.0,53.5681,53.6053,53.5681,53.5755,15742.0
2018-11-09 14:45:00,72.09,72.13,72.02,72.05,20129.0,53.5755,53.6053,53.5235,53.5458,20129.0
2018-11-09 14:50:00,72.05,72.14,72.05,72.12,15969.0,53.5458,53.6127,53.5458,53.5978,15969.0
2018-11-09 14:55:00,72.12,72.18,72.1,72.1,12401.0,53.5978,53.6424,53.583,53.583,12401.0
2018-11-09 15:00:00,72.11,72.13,72.02,72.11,14520.0,53.5904,53.6053,53.5235,53.5904,14520.0
2018-11-09 15:05:00,72.12,72.17,72.09,72.15,24457.0,53.5978,53.635,53.5755,53.6201,24457.0
2018-11-09 15:10:00,72.16,72.22,72.13,72.21,23054.0,53.6276,53.6722,53.6053,53.6647,23054.0
2018-11-09 15:15:00,72.21,72.23,72.09,72.16,22206.0,53.6647,53.6796,53.5755,53.6276,22206.0
2018-11-09 15:20:00,72.14,72.28,72.13,72.26,19354.0,53.6127,53.7167,53.6053,53.7019,19354.0
2018-11-09 15:25:00,72.25,72.27,72.21,72.25,19053.0,53.6945,53.7093,53.6647,53.6945,19053.0
2018-11-09 15:30:00,72.25,72.28,72.2,72.25,31537.0,53.6945,53.7167,53.6573,53.6945,31537.0
2018-11-09 15:35:00,72.25,72.31,72.23,72.29,33824.0,53.6945,53.739,53.6796,53.7242,33824.0
2018-11-09 15:40:00,72.29,72.39,72.29,72.37,37865.0,53.7242,53.7985,53.7242,53.7836,37865.0
2018-11-09 15:45:00,72.38,72.42,72.21,72.22,43915.0,53.7911,53.8208,53.6647,53.6722,43915.0
2018-11-09 15:50:00,72.22,72.3,72.21,72.3,51911.0,53.6722,53.7316,53.6647,53.7316,51911.0
2018-11-09 15:55:00,72.3,72.39,72.23,72.28,126348.0,53.7316,53.7985,53.6796,53.7167,126348.0
2018-11-12 09:30:00,72.29,72.64,72.29,72.64,122632.0,53.7242,53.9843,53.7242,53.9843,122632.0
2018-11-12 09:35:00,72.68,72.99,72.38,72.96,91273.0,54.014,54.2444,53.7911,54.2221,91273.0
2018-11-12 09:40:00,72.97,73.1,72.81,73.05,52237.0,54.2295,54.3262,54.1106,54.289,52237.0
2018-11-12 09:45:00,73.1,73.18,72.88,73.15,39400.0,54.3262,54.3856,54.1627,54.3633,39400.0
2018-11-12 09:50:00,73.15,73.4,73.15,73.4,82121.0,54.3633,54.5491,54.3633,54.5491,82121.0
2018-11-12 09:55:00,73.38,73.46,73.32,73.42,40077.0,54.5342,54.5937,54.4897,54.564,40077.0
2018-11-12 10:00:00,73.42,73.56,73.4,73.44,74095.0,54.564,54.668,54.5491,54.5788,74095.0
2018-11-12 10:05:00,73.45,73.55,73.44,73.49,62810.0,54.5863,54.6606,54.5788,54.616,62810.0
2018-11-12 10:10:00,73.48,73.49,73.31,73.45,54269.0,54.6086,54.616,54.4822,54.5863,54269.0
2018-11-12 10:15:00,73.45,73.71,73.42,73.71,58955.0,54.5863,54.7795,54.564,54.7795,58955.0
2018-11-12 10:20:00,73.72,73.95,73.7,73.78,131809.0,54.7869,54.9579,54.7721,54.8315,131809.0
2018-11-12 10:25:00,73.79,74.05,73.75,74.03,100563.0,54.8389,55.0322,54.8092,55.0173,100563.0
2018-11-12 10:30:00,74.02,74.27,74.0,74.18,83013.0,55.0099,55.1957,54.995,55.1288,83013.0
2018-11-12 10:35:00,74.17,74.21,73.89,73.9,44450.0,55.1214,55.1511,54.9133,54.9207,44450.0
2018-11-12 10:40:00,73.89,74.16,73.86,74.16,69403.0,54.9133,55.1139,54.891,55.1139,69403.0
2018-11-12 10:45:00,74.15,74.17,74.08,74.12,50691.0,55.1065,55.1214,55.0545,55.0842,50691.0
2018-11-12 10:50:00,74.13,74.16,74.03,74.1,23965.0,55.0916,55.1139,55.0173,55.0693,23965.0
2018-11-12 10:55:00,74.09,74.14,73.94,74.07,40703.0,55.0619,55.0991,54.9504,55.047,40703.0
2018-11-12 11:00:00,74.09,74.27,74.07,74.26,59315.0,55.0619,55.1957,55.047,55.1882,59315.0
2018-11-12 11:05:00,74.25,74.25,74.05,74.13,32756.0,55.1808,55.1808,55.0322,55.0916,32756.0
2018-11-12 11:10:00,74.13,74.17,74.05,74.07,91336.0,55.0916,55.1214,55.0322,55.047,91336.0
2018-11-12 11:15:00,74.05,74.06,73.83,73.95,39058.0,55.0322,55.0396,54.8687,54.9579,39058.0
2018-11-12 11:20:00,73.94,73.96,73.75,73.77,30603.0,54.9504,54.9653,54.8092,54.8241,30603.0
2018-11-12 11:25:00,73.76,73.82,73.72,73.81,19847.0,54.8166,54.8612,54.7869,54.8538,19847.0
2018-11-12 11:30:00,73.81,73.88,73.77,73.87,24127.0,54.8538,54.9058,54.8241,54.8984,24127.0
2018-11-12 11:35:00,73.86,73.86,73.69,73.79,19849.0,54.891,54.891,54.7646,54.8389,19849.0
2018-11-12 11:40:00,73.8,73.9,73.78,73.9,27276.0,54.8464,54.9207,54.8315,54.9207,27276.0
2018-11-12 11:45:00,73.9,74.02,73.89,74.02,39693.0,54.9207,55.0099,54.9133,55.0099,39693.0
2018-11-12 11:50:00,74.03,74.1,73.98,74.08,23638.0,55.0173,55.0693,54.9801,55.0545,23638.0
2018-11-12 11:55:00,74.08,74.11,73.89,73.89,37096.0,55.0545,55.0768,54.9133,54.9133,37096.0
2018-11-12 12:00:00,73.88,73.88,73.76,73.76,12658.0,54.9058,54.9058,54.8166,54.8166,12658.0
2018-11-12 12:05:00,73.76,73.84,73.76,73.78,17240.0,54.8166,54.8761,54.8166,54.8315,17240.0
2018-11-12 12:10:00,73.77,73.93,73.76,73.88,15099.0,54.8241,54.943,54.8166,54.9058,15099.0
2018-11-12 12:15:00,73.87,73.93,73.87,73.91,9905.0,54.8984,54.943,54.8984,54.9281,9905.0
2018-11-12 12:20:00,73.89,73.89,73.8,73.8,12729.0,54.9133,54.9133,54.8464,54.8464,12729.0
2018-11-12 12:25:00,73.82,73.9,73.81,73.89,8993.0,54.8612,54.9207,54.8538,54.9133,8993.0
2018-11-12 12:30:00,73.88,73.88,73.81,73.81,13065.0,54.9058,54.9058,54.8538,54.8538,13065.0
2018-11-12 12:35:00,73.81,74.02,73.81,74.01,18583.0,54.8538,55.0099,54.8538,55.0024,18583.0
2018-11-12 12:40:00,74.01,74.06,73.97,73.98,15672.0,55.0024,55.0396,54.9727,54.9801,15672.0
2018-11-12 12:45:00,73.98,74.02,73.92,73.92,21334.0,54.9801,55.0099,54.9356,54.9356,21334.0
2018-11-12 12:50:00,73.92,73.99,73.89,73.91,11248.0,54.9356,54.9876,54.9133,54.9281,11248.0
2018-11-12 12:55:00,73.9,73.94,73.83,73.83,11858.0,54.9207,54.9504,54.8687,54.8687,11858.0
2018-11-12 13:00:00,73.83,73.9,73.82,73.9,8456.0,54.8687,54.9207,54.8612,54.9207,8456.0
2018-11-12 13:05:00,73.89,73.93,73.85,73.89,13270.0,54.9133,54.943,54.8835,54.9133,13270.0
2018-11-12 13:10:00,73.88,73.93,73.85,73.9,7364.0,54.9058,54.943,54.8835,54.9207,7364.0
2018-11-12 13:15:00,73.9,73.92,73.86,73.86,11598.0,54.9207,54.9356,54.891,54.891,11598.0
2018-11-12 13:20:00,73.85,73.86,73.73,73.75,17335.0,54.8835,54.891,54.7944,54.8092,17335.0
2018-11-12 13:25:00,73.73,73.85,73.73,73.84,14566.0,54.7944,54.8835,54.7944,54.8761,14566.0
2018-11-12 13:30:00,73.82,73.87,73.77,73.85,16683.0,54.8612,54.8984,54.8241,54.8835,16683.0
2018-11-12 13:35:00,73.85,73.85,73.75,73.76,8390.0,54.8835,54.8835,54.8092,54.8166,8390.0
2018-11-12 13:40:00,73.76,73.79,73.68,73.68,7930.0,54.8166,54.8389,54.7572,54.7572,7930.0
2018-11-12 13:45:00,73.68,73.73,73.62,73.7,15353.0,54.7572,54.7944,54.7126,54.7721,15353.0
2018-11-12 13:50:00,73.71,73.81,73.7,73.77,12002.0,54.7795,54.8538,54.7721,54.8241,12002.0
2018-11-12 13:55:00,73.78,73.78,73.71,73.72,12170.0,54.8315,54.8315,54.7795,54.7869,12170.0
2018-11-12 14:00:00,73.71,73.72,73.66,73.72,17011.0,54.7795,54.7869,54.7423,54.7869,17011.0
2018-11-12 14:05:00,73.71,73.71,73.64,73.66,18298.0,54.7795,54.7795,54.7275,54.7423,18298.0
2018-11-12 14:10:00,73.66,73.72,73.66,73.67,20964.0,54.7423,54.7869,54.7423,54.7498,20964.0
2018-11-12 14:15:00,73.68,73.73,73.66,73.69,20251.0,54.7572,54.7944,54.7423,54.7646,20251.0
2018-11-12 14:20:00,73.68,73.69,73.65,73.69,18020.0,54.7572,54.7646,54.7349,54.7646,18020.0
2018-11-12 14:25:00,73.69,73.81,73.66,73.81,50306.0,54.7646,54.8538,54.7423,54.8538,50306.0
2018-11-12 14:30:00,73.8,73.81,73.72,73.72,25701.0,54.8464,54.8538,54.7869,54.7869,25701.0
2018-11-12 14:35:00,73.72,73.75,73.68,73.72,20497.0,54.7869,54.8092,54.7572,54.7869,20497.0
2018-11-12 14:40:00,73.71,73.75,73.65,73.75,19650.0,54.7795,54.8092,54.7349,54.8092,19650.0
2018-11-12 14:45:00,73.74,73.89,73.72,73.88,29328.0,54.8018,54.9133,54.7869,54.9058,29328.0
2018-11-12 14:50:00,73.88,73.94,73.86,73.9,23014.0,54.9058,54.9504,54.891,54.9207,23014.0
2018-11-12 14:55:00,73.9,73.94,73.87,73.87,32144.0,54.9207,54.9504,54.8984,54.8984,32144.0
2018-11-12 15:00:00,73.87,73.93,73.84,73.88,25249.0,54.8984,54.943,54.8761,54.9058,25249.0
2018-11-12 15:05:00,73.87,73.91,73.85,73.91,29392.0,54.8984,54.9281,54.8835,54.9281,29392.0
2018-11-12 15:10:00,73.9,73.95,73.83,73.93,44265.0,54.9207,54.9579,54.8687,54.943,44265.0
2018-11-12 15:15:00,73.94,73.95,73.85,73.94,43136.0,54.9504,54.9579,54.8835,54.9504,43136.0
2018-11-12 15:20:00,73.94,74.03,73.93,74.03,62013.0,54.9504,55.0173,54.943,55.0173,62013.0
2018-11-12 15:25:00,74.04,74.08,74.01,74.04,47629.0,55.0247,55.0545,55.0024,55.0247,47629.0
2018-11-12 15:30:00,74.04,74.04,73.73,73.74,45406.0,55.0247,55.0247,54.7944,54.8018,45406.0
2018-11-12 15:35:00,73.75,73.75,73.6,73.62,35855.0,54.8092,54.8092,54.6977,54.7126,35855.0
2018-11-12 15:40:00,73.61,73.69,73.58,73.61,62423.0,54.7052,54.7646,54.6829,54.7052,62423.0
2018-11-12 15:45:00,73.6,73.62,73.47,73.49,65793.0,54.6977,54.7126,54.6011,54.616,65793.0
2018-11-12 15:50:00,73.48,73.51,73.27,73.27,102574.0,54.6086,54.6309,54.4525,54.4525,102574.0
2018-11-12 15:55:00,73.28,73.44,73.26,73.43,124777.0,54.4599,54.5788,54.4451,54.5714,124777.0
2018-11-13 09:30:00,73.42,73.69,73.37,73.56,51614.0,54.564,54.7646,54.5268,54.668,51614.0
2018-11-13 09:35:00,73.56,73.56,73.02,73.08,32425.0,54.668,54.668,54.2667,54.3113,32425.0
2018-11-13 09:40:00,73.09,73.3,72.95,73.17,25821.0,54.3187,54.4748,54.2147,54.3782,25821.0
2018-11-13 09:45:00,73.14,73.35,73.07,73.32,24653.0,54.3559,54.5119,54.3039,54.4897,24653.0
2018-11-13 09:50:00,73.35,73.43,73.26,73.37,11689.0,54.5119,54.5714,54.4451,54.5268,11689.0
2018-11-13 09:55:00,73.4,73.74,73.38,73.74,19234.0,54.5491,54.8018,54.5342,54.8018,19234.0
2018-11-13 10:00:00,73.73,73.77,73.65,73.67,31516.0,54.7944,54.8241,54.7349,54.7498,31516.0
2018-11-13 10:05:00,73.67,73.77,73.54,73.54,17013.0,54.7498,54.8241,54.6532,54.6532,17013.0
2018-11-13 10:10:00,73.52,73.65,73.5,73.57,13653.0,54.6383,54.7349,54.6234,54.6754,13653.0
2018-11-13 10:15:00,73.58,73.58,73.45,73.48,26369.0,54.6829,54.6829,54.5863,54.6086,26369.0
2018-11-13 10:20:00,73.47,73.47,73.35,73.41,15761.0,54.6011,54.6011,54.5119,54.5565,15761.0
2018-11-13 10:25:00,73.46,73.5,73.26,73.27,16442.0,54.5937,54.6234,54.4451,54.4525,16442.0
2018-11-13 10:30:00,73.28,73.31,73.2,73.23,14861.0,54.4599,54.4822,54.4005,54.4228,14861.0
2018-11-13 10:35:00,73.22,73.29,73.15,73.19,16702.0,54.4153,54.4674,54.3633,54.393,16702.0
2018-11-13 10:40:00,73.22,73.29,73.19,73.27,19435.0,54.4153,54.4674,54.393,54.4525,19435.0
2018-11-13 10:45:00,73.27,73.48,73.22,73.37,13607.0,54.4525,54.6086,54.4153,54.5268,13607.0
2018-11-13 10:50:00,73.34,73.34,73.15,73.18,24716.0,54.5045,54.5045,54.3633,54.3856,24716.0
2018-11-13 10:55:00,73.19,73.25,73.12,73.17,14126.0,54.393,54.4376,54.341,54.3782,14126.0
2018-11-13 11:00:00,73.17,73.23,73.01,73.18,30512.0,54.3782,54.4228,54.2593,54.3856,30512.0
2018-11-13 11:05:00,73.21,73.21,73.04,73.12,15221.0,54.4079,54.4079,54.2816,54.341,15221.0
2018-11-13 11:10:00,73.14,73.15,73.02,73.08,21495.0,54.3559,54.3633,54.2667,54.3113,21495.0
2018-11-13 11:15:00,73.07,73.23,73.02,73.22,26483.0,54.3039,54.4228,54.2667,54.4153,26483.0
2018-11-13 11:20:00,73.22,73.38,73.17,73.35,17729.0,54.4153,54.5342,54.3782,54.5119,17729.0
2018-11-13 11:25:00,73.36,73.37,73.23,73.25,11729.0,54.5194,54.5268,54.4228,54.4376,11729.0
2018-11-13 11:30:00,73.24,73.36,73.21,73.35,20427.0,54.4302,54.5194,54.4079,54.5119,20427.0
2018-11-13 11:35:00,73.37,73.41,73.31,73.41,15906.0,54.5268,54.5565,54.4822,54.5565,15906.0
2018-11-13 11:40:00,73.4,73.4,73.3,73.34,7951.0,54.5491,54.5491,54.4748,54.5045,7951.0
2018-11-13 11:45:00,73.33,73.42,73.32,73.4,6746.0,54.4971,54.564,54.4897,54.5491,6746.0
2018-11-13 11:50:00,73.38,73.44,73.36,73.4,9745.0,54.5342,54.5788,54.5194,54.5491,9745.0
2018-11-13 11:55:00,73.42,73.5,73.42,73.46,16905.0,54.564,54.6234,54.564,54.5937,16905.0
2018-11-13 12:00:00,73.48,73.57,73.47,73.49,10797.0,54.6086,54.6754,54.6011,54.616,10797.0
2018-11-13 12:05:00,73.5,73.51,73.37,73.39,11724.0,54.6234,54.6309,54.5268,54.5417,11724.0
2018-11-13 12:10:00,73.4,73.41,73.28,73.29,15375.0,54.5491,54.5565,54.4599,54.4674,15375.0
2018-11-13 12:15:00,73.25,73.27,73.13,73.19,35088.0,54.4376,54.4525,54.3484,54.393,35088.0
2018-11-13 12:20:00,73.19,73.24,73.16,73.24,17175.0,54.393,54.4302,54.3707,54.4302,17175.0
2018-11-13 12:25:00,73.23,73.31,73.22,73.3,12975.0,54.4228,54.4822,54.4153,54.4748,12975.0
2018-11-13 12:30:00,73.3,73.32,73.26,73.3,9078.0,54.4748,54.4897,54.4451,54.4748,9078.0
2018-11-13 12:35:00,73.3,73.35,73.29,73.34,7776.0,54.4748,54.5119,54.4674,54.5045,7776.0
2018-11-13 12:40:00,73.35,73.41,73.33,73.37,12767.0,54.5119,54.5565,54.4971,54.5268,12767.0
2018-11-13 12:45:00,73.38,73.4,73.3,73.3,10909.0,54.5342,54.5491,54.4748,54.4748,10909.0
2018-11-13 12:50:00,73.3,73.3,73.2,73.21,14206.0,54.4748,54.4748,54.4005,54.4079,14206.0
2018-11-13 12:55:00,73.21,73.24,73.19,73.22,22911.0,54.4079,54.4302,54.393,54.4153,22911.0
2018-11-13 13:00:00,73.22,73.28,73.19,73.27,29572.0,54.4153,54.4599,54.393,54.4525,29572.0
2018-11-13 13:05:00,73.28,73.31,73.24,73.25,12058.0,54.4599,54.4822,54.4302,54.4376,12058.0
2018-11-13 13:10:00,73.25,73.25,73.16,73.24,25914.0,54.4376,54.4376,54.3707,54.4302,25914.0
2018-11-13 13:15:00,73.23,73.24,73.13,73.15,18538.0,54.4228,54.4302,54.3484,54.3633,18538.0
2018-11-13 13:20:00,73.15,73.27,73.14,73.27,23962.0,54.3633,54.4525,54.3559,54.4525,23962.0
2018-11-13 13:25:00,73.26,73.3,73.2,73.3,14347.0,54.4451,54.4748,54.4005,54.4748,14347.0
2018-11-13 13:30:00,73.3,73.38,73.29,73.35,12935.0,54.4748,54.5342,54.4674,54.5119,12935.0
2018-11-13 13:35:00,73.35,73.4,73.31,73.4,17826.0,54.5119,54.5491,54.4822,54.5491,17826.0
2018-11-13 13:40:00,73.4,73.46,73.38,73.42,20575.0,54.5491,54.5937,54.5342,54.564,20575.0
2018-11-13 13:45:00,73.41,73.41,73.33,73.4,21002.0,54.5565,54.5565,54.4971,54.5491,21002.0
2018-11-13 13:50:00,73.39,73.53,73.38,73.53,20108.0,54.5417,54.6457,54.5342,54.6457,20108.0
2018-11-13 13:55:00,73.53,73.63,73.5,73.63,20033.0,54.6457,54.72,54.6234,54.72,20033.0
2018-11-13 14:00:00,73.64,73.65,73.58,73.59,19355.0,54.7275,54.7349,54.6829,54.6903,19355.0
2018-11-13 14:05:00,73.59,73.69,73.58,73.69,36651.0,54.6903,54.7646,54.6829,54.7646,36651.0
2018-11-13 14:10:00,73.68,73.75,73.68,73.7,33323.0,54.7572,54.8092,54.7572,54.7721,33323.0
2018-11-13 14:15:00,73.69,73.71,73.66,73.7,18815.0,54.7646,54.7795,54.7423,54.7721,18815.0
2018-11-13 14:20:00,73.7,73.82,73.7,73.82,31114.0,54.7721,54.8612,54.7721,54.8612,31114.0
2018-11-13 14:25:00,73.81,73.81,73.71,73.77,27034.0,54.8538,54.8538,54.7795,54.8241,27034.0
2018-11-13 14:30:00,73.77,73.82,73.72,73.82,15926.0,54.8241,54.8612,54.7869,54.8612,15926.0
2018-11-13 14:35:00,73.82,73.89,73.82,73.86,18059.0,54.8612,54.9133,54.8612,54.891,18059.0
2018-11-13 14:40:00,73.86,73.88,73.76,73.8,33942.0,54.891,54.9058,54.8166,54.8464,33942.0
2018-11-13 14:45:00,73.8,73.85,73.71,73.84,35453.0,54.8464,54.8835,54.7795,54.8761,35453.0
2018-11-13 14:50:00,73.83,73.95,73.83,73.95,30868.0,54.8687,54.9579,54.8687,54.9579,30868.0
2018-11-13 14:55:00,73.95,74.0,73.87,73.9,26115.0,54.9579,54.995,54.8984,54.9207,26115.0
2018-11-13 15:00:00,73.9,73.99,73.87,73.97,39854.0,54.9207,54.9876,54.8984,54.9727,39854.0
2018-11-13 15:05:00,73.97,73.98,73.83,73.88,34743.0,54.9727,54.9801,54.8687,54.9058,34743.0
2018-11-13 15:10:00,73.87,73.87,73.79,73.8,31625.0,54.8984,54.8984,54.8389,54.8464,31625.0
2018-11-13 15:15:00,73.81,73.82,73.73,73.77,42640.0,54.8538,54.8612,54.7944,54.8241,42640.0
2018-11-13 15:20:00,73.77,73.8,73.72,73.79,33813.0,54.8241,54.8464,54.7869,54.8389,33813.0
2018-11-13 15:25:00,73.8,73.91,73.8,73.86,25297.0,54.8464,54.9281,54.8464,54.891,25297.0
2018-11-13 15:30:00,73.86,73.87,73.75,73.81,47611.0,54.891,54.8984,54.8092,54.8538,47611.0
2018-11-13 15:35:00,73.81,74.0,73.8,74.0,83452.0,54.8538,54.995,54.8464,54.995,83452.0
2018-11-13 15:40:00,74.0,74.04,73.97,74.03,64834.0,54.995,55.0247,54.9727,55.0173,64834.0
2018-11-13 15:45:00,74.02,74.17,73.99,74.15,106938.0,55.0099,55.1214,54.9876,55.1065,106938.0
2018-11-13 15:50:00,74.16,74.17,74.08,74.15,94884.0,55.1139,55.1214,55.0545,55.1065,94884.0
2018-11-13 15:55:00,74.14,74.14,74.02,74.02,210657.0,55.0991,55.0991,55.0099,55.0099,210657.0
2018-11-14 09:30:00,73.72,73.77,73.55,73.6,73224.0,54.7869,54.8241,54.6606,54.6977,73224.0
2018-11-14 09:35:00,73.62,73.62,73.32,73.38,31889.0,54.7126,54.7126,54.4897,54.5342,31889.0
2018-11-14 09:40:00,73.36,73.5,73.36,73.43,24980.0,54.5194,54.6234,54.5194,54.5714,24980.0
2018-11-14 09:45:00,73.4,73.43,73.32,73.37,30697.0,54.5491,54.5714,54.4897,54.5268,30697.0
2018-11-14 09:50:00,73.35,73.7,73.26,73.59,42738.0,54.5119,54.7721,54.4451,54.6903,42738.0
2018-11-14 09:55:00,73.59,73.73,73.58,73.73,23148.0,54.6903,54.7944,54.6829,54.7944,23148.0
2018-11-14 10:00:00,73.71,73.84,73.64,73.81,50203.0,54.7795,54.8761,54.7275,54.8538,50203.0
2018-11-14 10:05:00,73.82,73.87,73.72,73.79,24433.0,54.8612,54.8984,54.7869,54.8389,24433.0
2018-11-14 10:10:00,73.79,73.86,73.7,73.7,41046.0,54.8389,54.891,54.7721,54.7721,41046.0
2018-11-14 10:15:00,73.73,73.93,73.73,73.92,53866.0,54.7944,54.943,54.7944,54.9356,53866.0
2018-11-14 10:20:00,73.93,74.05,73.9,73.93,24682.0,54.943,55.0322,54.9207,54.943,24682.0
2018-11-14 10:25:00,73.91,74.0,73.75,73.77,53177.0,54.9281,54.995,54.8092,54.8241,53177.0
2018-11-14 10:30:00,73.78,73.85,73.71,73.85,62448.0,54.8315,54.8835,54.7795,54.8835,62448.0
2018-11-14 10:35:00,73.84,73.99,73.84,73.98,63158.0,54.8761,54.9876,54.8761,54.9801,63158.0
2018-11-14 10:40:00,73.98,74.0,73.89,73.94,27919.0,54.9801,54.995,54.9133,54.9504,27919.0
2018-11-14 10:45:00,73.94,73.99,73.88,73.88,28096.0,54.9504,54.9876,54.9058,54.9058,28096.0
2018-11-14 10:50:00,73.86,74.01,73.85,74.0,28400.0,54.891,55.0024,54.8835,54.995,28400.0
2018-11-14 10:55:00,74.0,74.01,73.88,73.88,25837.0,54.995,55.0024,54.9058,54.9058,25837.0
2018-11-14 11:00:00,73.89,73.9,73.72,73.79,30047.0,54.9133,54.9207,54.7869,54.8389,30047.0
2018-11-14 11:05:00,73.79,73.82,73.73,73.75,18007.0,54.8389,54.8612,54.7944,54.8092,18007.0
2018-11-14 11:10:00,73.75,73.76,73.57,73.65,24890.0,54.8092,54.8166,54.6754,54.7349,24890.0
2018-11-14 11:15:00,73.65,73.75,73.65,73.7,23799.0,54.7349,54.8092,54.7349,54.7721,23799.0
2018-11-14 11:20:00,73.7,73.82,73.63,73.81,30160.0,54.7721,54.8612,54.72,54.8538,30160.0
2018-11-14 11:25:00,73.81,73.86,73.79,73.84,28672.0,54.8538,54.891,54.8389,54.8761,28672.0
2018-11-14 11:30:00,73.84,73.84,73.61,73.63,25977.0,54.8761,54.8761,54.7052,54.72,25977.0
2018-11-14 11:35:00,73.64,73.73,73.61,73.71,30410.0,54.7275,54.7944,54.7052,54.7795,30410.0
2018-11-14 11:40:00,73.69,73.79,73.68,73.68,25603.0,54.7646,54.8389,54.7572,54.7572,25603.0
2018-11-14 11:45:00,73.68,73.75,73.65,73.65,28375.0,54.7572,54.8092,54.7349,54.7349,28375.0
2018-11-14 11:50:00,73.64,73.8,73.62,73.79,33392.0,54.7275,54.8464,54.7126,54.8389,33392.0
2018-11-14 11:55:00,73.78,73.9,73.75,73.85,39390.0,54.8315,54.9207,54.8092,54.8835,39390.0
2018-11-14 12:00:00,73.87,74.09,73.84,74.09,53148.0,54.8984,55.0619,54.8761,55.0619,53148.0
2018-11-14 12:05:00,74.09,74.24,74.02,74.22,212253.0,55.0619,55.1734,55.0099,55.1585,212253.0
2018-11-14 12:10:00,74.22,74.23,74.0,74.06,44557.0,55.1585,55.1659,54.995,55.0396,44557.0
2018-11-14 12:15:00,74.06,74.13,74.05,74.11,37449.0,55.0396,55.0916,55.0322,55.0768,37449.0
2018-11-14 12:20:00,74.1,74.3,74.1,74.29,65109.0,55.0693,55.218,55.0693,55.2105,65109.0
2018-11-14 12:25:00,74.3,74.41,74.25,74.38,49402.0,55.218,55.2997,55.1808,55.2774,49402.0
2018-11-14 12:30:00,74.38,74.47,74.35,74.46,67427.0,55.2774,55.3443,55.2551,55.3369,67427.0
2018-11-14 12:35:00,74.46,74.57,74.41,74.55,54403.0,55.3369,55.4186,55.2997,55.4038,54403.0
2018-11-14 12:40:00,74.55,74.55,74.45,74.47,57499.0,55.4038,55.4038,55.3294,55.3443,57499.0
2018-11-14 12:45:00,74.46,74.52,74.43,74.5,61228.0,55.3369,55.3815,55.3146,55.3666,61228.0
2018-11-14 12:50:00,74.5,74.61,74.45,74.59,80802.0,55.3666,55.4483,55.3294,55.4335,80802.0
2018-11-14 12:55:00,74.59,74.65,74.48,74.49,155143.0,55.4335,55.4781,55.3517,55.3592,155143.0
2018-11-14 13:00:00,74.48,74.48,74.18,74.19,33663.0,55.3517,55.3517,55.1288,55.1362,33663.0
2018-11-14 13:05:00,74.21,74.28,74.18,74.26,27162.0,55.1511,55.2031,55.1288,55.1882,27162.0
2018-11-14 13:10:00,74.26,74.34,74.19,74.29,21551.0,55.1882,55.2477,55.1362,55.2105,21551.0
2018-11-14 13:15:00,74.3,74.32,74.22,74.28,22909.0,55.218,55.2328,55.1585,55.2031,22909.0
2018-11-14 13:20:00,74.28,74.34,74.22,74.28,32022.0,55.2031,55.2477,55.1585,55.2031,32022.0
2018-11-14 13:25:00,74.29,74.29,74.18,74.24,29202.0,55.2105,55.2105,55.1288,55.1734,29202.0
2018-11-14 13:30:00,74.23,74.29,74.22,74.25,25961.0,55.1659,55.2105,55.1585,55.1808,25961.0
2018-11-14 13:35:00,74.25,74.32,74.22,74.26,33868.0,55.1808,55.2328,55.1585,55.1882,33868.0
2018-11-14 13:40:00,74.27,74.3,74.2,74.2,25758.0,55.1957,55.218,55.1436,55.1436,25758.0
2018-11-14 13:45:00,74.21,74.22,74.08,74.12,32937.0,55.1511,55.1585,55.0545,55.0842,32937.0
2018-11-14 13:50:00,74.11,74.24,74.1,74.16,27135.0,55.0768,55.1734,55.0693,55.1139,27135.0
2018-11-14 13:55:00,74.17,74.23,74.15,74.16,28370.0,55.1214,55.1659,55.1065,55.1139,28370.0
2018-11-14 14:00:00,74.16,74.18,73.99,74.0,36110.0,55.1139,55.1288,54.9876,54.995,36110.0
2018-11-14 14:05:00,73.99,74.05,73.96,74.02,30649.0,54.9876,55.0322,54.9653,55.0099,30649.0
2018-11-14 14:10:00,74.03,74.13,74.03,74.12,23798.0,55.0173,55.0916,55.0173,55.0842,23798.0
2018-11-14 14:15:00,74.12,74.14,74.04,74.13,31907.0,55.0842,55.0991,55.0247,55.0916,31907.0
2018-11-14 14:20:00,74.14,74.19,74.1,74.14,33963.0,55.0991,55.1362,55.0693,55.0991,33963.0
2018-11-14 14:25:00,74.13,74.23,74.13,74.23,23453.0,55.0916,55.1659,55.0916,55.1659,23453.0
2018-11-14 14:30:00,74.23,74.23,74.17,74.19,26317.0,55.1659,55.1659,55.1214,55.1362,26317.0
2018-11-14 14:35:00,74.2,74.24,74.18,74.18,23069.0,55.1436,55.1734,55.1288,55.1288,23069.0
2018-11-14 14:40:00,74.18,74.2,74.09,74.13,48846.0,55.1288,55.1436,55.0619,55.0916,48846.0
2018-11-14 14:45:00,74.12,74.23,74.1,74.2,28347.0,55.0842,55.1659,55.0693,55.1436,28347.0
2018-11-14 14:50:00,74.2,74.2,74.1,74.15,33136.0,55.1436,55.1436,55.0693,55.1065,33136.0
2018-11-14 14:55:00,74.16,74.28,74.14,74.28,25370.0,55.1139,55.2031,55.0991,55.2031,25370.0
2018-11-14 15:00:00,74.28,74.33,74.25,74.26,29286.0,55.2031,55.2403,55.1808,55.1882,29286.0
2018-11-14 15:05:00,74.27,74.29,74.18,74.18,46175.0,55.1957,55.2105,55.1288,55.1288,46175.0
2018-11-14 15:10:00,74.18,74.2,74.14,74.17,34852.0,55.1288,55.1436,55.0991,55.1214,34852.0
2018-11-14 15:15:00,74.16,74.18,74.08,74.09,36867.0,55.1139,55.1288,55.0545,55.0619,36867.0
2018-11-14 15:20:00,74.08,74.13,74.04,74.07,33287.0,55.0545,55.0916,55.0247,55.047,33287.0
2018-11-14 15:25:00,74.06,74.13,74.03,74.12,27354.0,55.0396,55.0916,55.0173,55.0842,27354.0
2018-11-14 15:30:00,74.11,74.14,74.08,74.11,43001.0,55.0768,55.0991,55.0545,55.0768,43001.0
2018-11-14 15:35:00,74.11,74.13,73.94,73.95,42009.0,55.0768,55.0916,54.9504,54.9579,42009.0
2018-11-14 15:40:00,73.94,73.94,73.81,73.82,52330.0,54.9504,54.9504,54.8538,54.8612,52330.0
2018-11-14 15:45:00,73.81,73.83,73.68,73.7,93987.0,54.8538,54.8687,54.7572,54.7721,93987.0
2018-11-14 15:50:00,73.7,73.78,73.62,73.63,91789.0,54.7721,54.8315,54.7126,54.72,91789.0
2018-11-14 15:55:00,73.63,73.76,73.59,73.66,356719.0,54.72,54.8166,54.6903,54.7423,356719.0
2018-11-15 09:30:00,73.19,73.3,72.43,72.78,83856.0,54.393,54.4748,53.8282,54.0883,83856.0
2018-11-15 09:35:00,72.78,72.93,72.61,72.8,50082.0,54.0883,54.1998,53.962,54.1032,50082.0
2018-11-15 09:40:00,72.84,72.98,72.65,72.91,146555.0,54.1329,54.237,53.9917,54.185,146555.0
2018-11-15 09:45:00,72.87,73.11,72.85,73.09,39173.0,54.1552,54.3336,54.1404,54.3187,39173.0
2018-11-15 09:50:00,73.09,73.11,72.89,72.89,35791.0,54.3187,54.3336,54.1701,54.1701,35791.0
2018-11-15 09:55:00,72.9,73.0,72.87,72.95,25167.0,54.1775,54.2518,54.1552,54.2147,25167.0
2018-11-15 10:00:00,72.93,73.19,72.9,73.19,39199.0,54.1998,54.393,54.1775,54.393,39199.0
2018-11-15 10:05:00,73.18,73.43,73.18,73.43,43136.0,54.3856,54.5714,54.3856,54.5714,43136.0
2018-11-15 10:10:00,73.44,73.5,73.39,73.44,41566.0,54.5788,54.6234,54.5417,54.5788,41566.0
2018-11-15 10:15:00,73.42,73.51,73.32,73.49,43188.0,54.564,54.6309,54.4897,54.616,43188.0
2018-11-15 10:20:00,73.51,73.58,73.37,73.4,31144.0,54.6309,54.6829,54.5268,54.5491,31144.0
2018-11-15 10:25:00,73.4,73.46,73.35,73.46,61092.0,54.5491,54.5937,54.5119,54.5937,61092.0
2018-11-15 10:30:00,73.46,73.59,73.43,73.57,23716.0,54.5937,54.6903,54.5714,54.6754,23716.0
2018-11-15 10:35:00,73.57,73.59,73.36,73.38,34641.0,54.6754,54.6903,54.5194,54.5342,34641.0
2018-11-15 10:40:00,73.38,73.46,73.32,73.4,162077.0,54.5342,54.5937,54.4897,54.5491,162077.0
2018-11-15 10:45:00,73.4,73.44,73.22,73.24,79548.0,54.5491,54.5788,54.4153,54.4302,79548.0
2018-11-15 10:50:00,73.25,73.32,73.09,73.12,63251.0,54.4376,54.4897,54.3187,54.341,63251.0
2018-11-15 10:55:00,73.12,73.34,73.11,73.3,47861.0,54.341,54.5045,54.3336,54.4748,47861.0
2018-11-15 11:00:00,73.33,73.38,73.31,73.34,62373.0,54.4971,54.5342,54.4822,54.5045,62373.0
2018-11-15 11:05:00,73.33,73.36,73.25,73.3,40203.0,54.4971,54.5194,54.4376,54.4748,40203.0
2018-11-15 11:10:00,73.3,73.39,73.29,73.36,29494.0,54.4748,54.5417,54.4674,54.5194,29494.0
2018-11-15 11:15:00,73.35,73.42,73.32,73.33,39423.0,54.5119,54.564,54.4897,54.4971,39423.0
2018-11-15 11:20:00,73.31,73.37,73.13,73.18,40588.0,54.4822,54.5268,54.3484,54.3856,40588.0
2018-11-15 11:25:00,73.16,73.34,73.14,73.33,32915.0,54.3707,54.5045,54.3559,54.4971,32915.0
2018-11-15 11:30:00,73.34,73.39,73.29,73.3,35591.0,54.5045,54.5417,54.4674,54.4748,35591.0
2018-11-15 11:35:00,73.31,73.37,73.26,73.3,21094.0,54.4822,54.5268,54.4451,54.4748,21094.0
2018-11-15 11:40:00,73.32,73.36,73.2,73.22,50823.0,54.4897,54.5194,54.4005,54.4153,50823.0
2018-11-15 11:45:00,73.23,73.33,73.23,73.24,42280.0,54.4228,54.4971,54.4228,54.4302,42280.0
2018-11-15 11:50:00,73.24,73.25,73.17,73.21,22968.0,54.4302,54.4376,54.3782,54.4079,22968.0
2018-11-15 11:55:00,73.21,73.36,73.11,73.35,40146.0,54.4079,54.5194,54.3336,54.5119,40146.0
2018-11-15 12:00:00,73.34,73.41,73.29,73.37,78956.0,54.5045,54.5565,54.4674,54.5268,78956.0
2018-11-15 12:05:00,73.36,73.42,73.31,73.32,28592.0,54.5194,54.564,54.4822,54.4897,28592.0
2018-11-15 12:10:00,73.33,73.34,73.26,73.31,33755.0,54.4971,54.5045,54.4451,54.4822,33755.0
2018-11-15 12:15:00,73.31,73.32,73.25,73.28,21480.0,54.4822,54.4897,54.4376,54.4599,21480.0
2018-11-15 12:20:00,73.29,73.3,73.22,73.28,18197.0,54.4674,54.4748,54.4153,54.4599,18197.0
2018-11-15 12:25:00,73.28,73.3,73.2,73.3,19139.0,54.4599,54.4748,54.4005,54.4748,19139.0
2018-11-15 12:30:00,73.3,73.3,73.17,73.26,14807.0,54.4748,54.4748,54.3782,54.4451,14807.0
2018-11-15 12:35:00,73.26,73.35,73.21,73.31,19979.0,54.4451,54.5119,54.4079,54.4822,19979.0
2018-11-15 12:40:00,73.3,73.31,73.24,73.26,19250.0,54.4748,54.4822,54.4302,54.4451,19250.0
2018-11-15 12:45:00,73.25,73.28,73.23,73.24,14916.0,54.4376,54.4599,54.4228,54.4302,14916.0
2018-11-15 12:50:00,73.24,73.26,73.19,73.2,20416.0,54.4302,54.4451,54.393,54.4005,20416.0
2018-11-15 12:55:00,73.18,73.18,73.06,73.06,19736.0,54.3856,54.3856,54.2964,54.2964,19736.0
2018-11-15 13:00:00,73.07,73.13,73.06,73.13,15943.0,54.3039,54.3484,54.2964,54.3484,15943.0
2018-11-15 13:05:00,73.13,73.19,73.11,73.17,14695.0,54.3484,54.393,54.3336,54.3782,14695.0
2018-11-15 13:10:00,73.18,73.2,73.14,73.17,11125.0,54.3856,54.4005,54.3559,54.3782,11125.0
2018-11-15 13:15:00,73.17,73.35,73.16,73.27,29887.0,54.3782,54.5119,54.3707,54.4525,29887.0
2018-11-15 13:20:00,73.26,73.42,73.26,73.39,22813.0,54.4451,54.564,54.4451,54.5417,22813.0
2018-11-15 13:25:00,73.38,73.45,73.33,73.41,37712.0,54.5342,54.5863,54.4971,54.5565,37712.0
2018-11-15 13:30:00,73.42,73.49,73.42,73.44,23019.0,54.564,54.616,54.564,54.5788,23019.0
2018-11-15 13:35:00,73.44,73.49,73.26,73.27,86332.0,54.5788,54.616,54.4451,54.4525,86332.0
2018-11-15 13:40:00,73.28,73.36,73.25,73.32,88740.0,54.4599,54.5194,54.4376,54.4897,88740.0
2018-11-15 13:45:00,73.32,73.42,73.29,73.33,22703.0,54.4897,54.564,54.4674,54.4971,22703.0
2018-11-15 13:50:00,73.32,73.45,73.31,73.35,135273.0,54.4897,54.5863,54.4822,54.5119,135273.0
2018-11-15 13:55:00,73.36,73.45,73.35,73.38,28309.0,54.5194,54.5863,54.5119,54.5342,28309.0
2018-11-15 14:00:00,73.38,73.4,73.27,73.28,29142.0,54.5342,54.5491,54.4525,54.4599,29142.0
2018-11-15 14:05:00,73.3,73.31,73.25,73.26,19423.0,54.4748,54.4822,54.4376,54.4451,19423.0
2018-11-15 14:10:00,73.26,73.31,73.2,73.29,17778.0,54.4451,54.4822,54.4005,54.4674,17778.0
2018-11-15 14:15:00,73.28,73.35,73.27,73.32,29819.0,54.4599,54.5119,54.4525,54.4897,29819.0
2018-11-15 14:20:00,73.33,73.39,73.33,73.35,34127.0,54.4971,54.5417,54.4971,54.5119,34127.0
2018-11-15 14:25:00,73.35,73.44,73.34,73.41,42970.0,54.5119,54.5788,54.5045,54.5565,42970.0
2018-11-15 14:30:00,73.41,73.58,73.41,73.56,41500.0,54.5565,54.6829,54.5565,54.668,41500.0
2018-11-15 14:35:00,73.57,73.59,73.49,73.49,23529.0,54.6754,54.6903,54.616,54.616,23529.0
2018-11-15 14:40:00,73.49,73.52,73.42,73.42,22431.0,54.616,54.6383,54.564,54.564,22431.0
2018-11-15 14:45:00,73.43,73.47,73.38,73.42,36189.0,54.5714,54.6011,54.5342,54.564,36189.0
2018-11-15 14:50:00,73.41,73.41,73.33,73.35,37613.0,54.5565,54.5565,54.4971,54.5119,37613.0
2018-11-15 14:55:00,73.36,73.44,73.34,73.39,37588.0,54.5194,54.5788,54.5045,54.5417,37588.0
2018-11-15 15:00:00,73.39,73.41,73.21,73.29,73994.0,54.5417,54.5565,54.4079,54.4674,73994.0
2018-11-15 15:05:00,73.28,73.33,73.27,73.31,56283.0,54.4599,54.4971,54.4525,54.4822,56283.0
2018-11-15 15:10:00,73.31,73.39,73.27,73.39,31375.0,54.4822,54.5417,54.4525,54.5417,31375.0
2018-11-15 15:15:00,73.39,73.45,73.37,73.44,32227.0,54.5417,54.5863,54.5268,54.5788,32227.0
2018-11-15 15:20:00,73.43,73.45,73.28,73.3,37759.0,54.5714,54.5863,54.4599,54.4748,37759.0
2018-11-15 15:25:00,73.3,73.31,73.27,73.28,38018.0,54.4748,54.4822,54.4525,54.4599,38018.0
2018-11-15 15:30:00,73.28,73.36,73.28,73.31,78509.0,54.4599,54.5194,54.4599,54.4822,78509.0
2018-11-15 15:35:00,73.3,73.39,73.3,73.39,65142.0,54.4748,54.5417,54.4748,54.5417,65142.0
2018-11-15 15:40:00,73.39,73.41,73.33,73.39,56952.0,54.5417,54.5565,54.4971,54.5417,56952.0
2018-11-15 15:45:00,73.4,73.41,73.28,73.35,99707.0,54.5491,54.5565,54.4599,54.5119,99707.0
2018-11-15 15:50:00,73.35,73.41,73.34,73.39,83800.0,54.5119,54.5565,54.5045,54.5417,83800.0
2018-11-15 15:55:00,73.39,73.49,73.35,73.45,254481.0,54.5417,54.616,54.5119,54.5863,254481.0
2018-11-16 09:30:00,74.11,74.33,73.9,74.0,181397.0,55.0768,55.2403,54.9207,54.995,181397.0
2018-11-16 09:35:00,74.0,74.0,73.62,73.83,25763.0,54.995,54.995,54.7126,54.8687,25763.0
2018-11-16 09:40:00,73.83,73.94,73.74,73.83,35697.0,54.8687,54.9504,54.8018,54.8687,35697.0
2018-11-16 09:45:00,73.85,73.91,73.62,73.67,62859.0,54.8835,54.9281,54.7126,54.7498,62859.0
2018-11-16 09:50:00,73.63,73.67,73.42,73.47,78718.0,54.72,54.7498,54.564,54.6011,78718.0
2018-11-16 09:55:00,73.5,73.57,73.4,73.41,20193.0,54.6234,54.6754,54.5491,54.5565,20193.0
2018-11-16 10:00:00,73.4,73.5,73.28,73.4,49653.0,54.5491,54.6234,54.4599,54.5491,49653.0
2018-11-16 10:05:00,73.41,73.59,73.4,73.59,36578.0,54.5565,54.6903,54.5491,54.6903,36578.0
2018-11-16 10:10:00,73.61,73.68,73.41,73.46,27974.0,54.7052,54.7572,54.5565,54.5937,27974.0
2018-11-16 10:15:00,73.46,73.8,73.46,73.79,76781.0,54.5937,54.8464,54.5937,54.8389,76781.0
2018-11-16 10:20:00,73.79,73.79,73.63,73.63,32532.0,54.8389,54.8389,54.72,54.72,32532.0
2018-11-16 10:25:00,73.61,73.65,73.39,73.44,69522.0,54.7052,54.7349,54.5417,54.5788,69522.0
2018-11-16 10:30:00,73.43,73.5,73.39,73.49,40193.0,54.5714,54.6234,54.5417,54.616,40193.0
2018-11-16 10:35:00,73.48,73.74,73.48,73.73,34919.0,54.6086,54.8018,54.6086,54.7944,34919.0
2018-11-16 10:40:00,73.74,73.84,73.72,73.78,81057.0,54.8018,54.8761,54.7869,54.8315,81057.0
2018-11-16 10:45:00,73.79,73.95,73.75,73.95,47152.0,54.8389,54.9579,54.8092,54.9579,47152.0
2018-11-16 10:50:00,73.96,73.98,73.88,73.94,29057.0,54.9653,54.9801,54.9058,54.9504,29057.0
2018-11-16 10:55:00,73.94,73.95,73.83,73.93,21536.0,54.9504,54.9579,54.8687,54.943,21536.0
2018-11-16 11:00:00,73.93,73.94,73.85,73.89,24434.0,54.943,54.9504,54.8835,54.9133,24434.0
2018-11-16 11:05:00,73.9,73.95,73.87,73.93,25069.0,54.9207,54.9579,54.8984,54.943,25069.0
2018-11-16 11:10:00,73.94,73.94,73.72,73.76,48294.0,54.9504,54.9504,54.7869,54.8166,48294.0
2018-11-16 11:15:00,73.76,73.8,73.69,73.73,43480.0,54.8166,54.8464,54.7646,54.7944,43480.0
2018-11-16 11:20:00,73.72,73.73,73.54,73.54,15781.0,54.7869,54.7944,54.6532,54.6532,15781.0
2018-11-16 11:25:00,73.55,73.6,73.51,73.52,13728.0,54.6606,54.6977,54.6309,54.6383,13728.0
2018-11-16 11:30:00,73.54,73.56,73.32,73.34,46145.0,54.6532,54.668,54.4897,54.5045,46145.0
2018-11-16 11:35:00,73.33,73.37,73.25,73.37,48138.0,54.4971,54.5268,54.4376,54.5268,48138.0
2018-11-16 11:40:00,73.37,73.44,73.35,73.38,10189.0,54.5268,54.5788,54.5119,54.5342,10189.0
2018-11-16 11:45:00,73.39,73.56,73.38,73.56,16838.0,54.5417,54.668,54.5342,54.668,16838.0
2018-11-16 11:50:00,73.56,73.64,73.56,73.58,30013.0,54.668,54.7275,54.668,54.6829,30013.0
2018-11-16 11:55:00,73.57,73.59,73.49,73.51,16923.0,54.6754,54.6903,54.616,54.6309,16923.0
2018-11-16 12:00:00,73.5,73.65,73.5,73.58,48499.0,54.6234,54.7349,54.6234,54.6829,48499.0
2018-11-16 12:05:00,73.57,73.69,73.55,73.65,44013.0,54.6754,54.7646,54.6606,54.7349,44013.0
2018-11-16 12:10:00,73.63,73.63,73.51,73.55,22375.0,54.72,54.72,54.6309,54.6606,22375.0
2018-11-16 12:15:00,73.56,73.6,73.53,73.59,16053.0,54.668,54.6977,54.6457,54.6903,16053.0
2018-11-16 12:20:00,73.59,73.61,73.56,73.59,9459.0,54.6903,54.7052,54.668,54.6903,9459.0
2018-11-16 12:25:00,73.58,73.59,73.48,73.49,17190.0,54.6829,54.6903,54.6086,54.616,17190.0
2018-11-16 12:30:00,73.48,73.63,73.45,73.62,21883.0,54.6086,54.72,54.5863,54.7126,21883.0
2018-11-16 12:35:00,73.63,73.71,73.6,73.66,30526.0,54.72,54.7795,54.6977,54.7423,30526.0
2018-11-16 12:40:00,73.67,73.67,73.59,73.64,10691.0,54.7498,54.7498,54.6903,54.7275,10691.0
2018-11-16 12:45:00,73.66,73.77,73.64,73.67,21304.0,54.7423,54.8241,54.7275,54.7498,21304.0
2018-11-16 12:50:00,73.65,73.66,73.61,73.64,10799.0,54.7349,54.7423,54.7052,54.7275,10799.0
2018-11-16 12:55:00,73.63,73.67,73.57,73.63,18587.0,54.72,54.7498,54.6754,54.72,18587.0
2018-11-16 13:00:00,73.63,73.72,73.59,73.64,22328.0,54.72,54.7869,54.6903,54.7275,22328.0
2018-11-16 13:05:00,73.63,73.66,73.5,73.5,25214.0,54.72,54.7423,54.6234,54.6234,25214.0
2018-11-16 13:10:00,73.5,73.61,73.5,73.61,8965.0,54.6234,54.7052,54.6234,54.7052,8965.0
2018-11-16 13:15:00,73.6,73.61,73.51,73.54,13750.0,54.6977,54.7052,54.6309,54.6532,13750.0
2018-11-16 13:20:00,73.55,73.57,73.44,73.51,17014.0,54.6606,54.6754,54.5788,54.6309,17014.0
2018-11-16 13:25:00,73.51,73.51,73.45,73.47,9929.0,54.6309,54.6309,54.5863,54.6011,9929.0
2018-11-16 13:30:00,73.47,73.5,73.44,73.47,16496.0,54.6011,54.6234,54.5788,54.6011,16496.0
2018-11-16 13:35:00,73.47,73.59,73.46,73.57,78164.0,54.6011,54.6903,54.5937,54.6754,78164.0
2018-11-16 13:40:00,73.6,73.6,73.51,73.59,23492.0,54.6977,54.6977,54.6309,54.6903,23492.0
2018-11-16 13:45:00,73.59,73.64,73.59,73.62,12596.0,54.6903,54.7275,54.6903,54.7126,12596.0
2018-11-16 13:50:00,73.62,73.66,73.62,73.63,12609.0,54.7126,54.7423,54.7126,54.72,12609.0
2018-11-16 13:55:00,73.63,73.71,73.63,73.68,14264.0,54.72,54.7795,54.72,54.7572,14264.0
2018-11-16 14:00:00,73.69,73.69,73.61,73.66,13285.0,54.7646,54.7646,54.7052,54.7423,13285.0
2018-11-16 14:05:00,73.66,73.7,73.64,73.68,20221.0,54.7423,54.7721,54.7275,54.7572,20221.0
2018-11-16 14:10:00,73.69,73.71,73.66,73.66,14715.0,54.7646,54.7795,54.7423,54.7423,14715.0
2018-11-16 14:15:00,73.67,73.67,73.57,73.63,23119.0,54.7498,54.7498,54.6754,54.72,23119.0
2018-11-16 14:20:00,73.63,73.65,73.6,73.6,15615.0,54.72,54.7349,54.6977,54.6977,15615.0
2018-11-16 14:25:00,73.59,73.68,73.58,73.64,29559.0,54.6903,54.7572,54.6829,54.7275,29559.0
2018-11-16 14:30:00,73.64,73.65,73.6,73.61,31643.0,54.7275,54.7349,54.6977,54.7052,31643.0
2018-11-16 14:35:00,73.6,73.61,73.52,73.52,38692.0,54.6977,54.7052,54.6383,54.6383,38692.0
2018-11-16 14:40:00,73.53,73.57,73.52,73.54,14372.0,54.6457,54.6754,54.6383,54.6532,14372.0
2018-11-16 14:45:00,73.54,73.58,73.5,73.56,29504.0,54.6532,54.6829,54.6234,54.668,29504.0
2018-11-16 14:50:00,73.56,73.57,73.49,73.51,20909.0,54.668,54.6754,54.616,54.6309,20909.0
2018-11-16 14:55:00,73.51,73.54,73.49,73.52,22820.0,54.6309,54.6532,54.616,54.6383,22820.0
2018-11-16 15:00:00,73.52,73.57,73.47,73.5,36051.0,54.6383,54.6754,54.6011,54.6234,36051.0
2018-11-16 15:05:00,73.51,73.55,73.49,73.54,29397.0,54.6309,54.6606,54.616,54.6532,29397.0
2018-11-16 15:10:00,73.54,73.59,73.5,73.59,38465.0,54.6532,54.6903,54.6234,54.6903,38465.0
2018-11-16 15:15:00,73.58,73.66,73.58,73.65,43353.0,54.6829,54.7423,54.6829,54.7349,43353.0
2018-11-16 15:20:00,73.65,73.66,73.61,73.61,20876.0,54.7349,54.7423,54.7052,54.7052,20876.0
2018-11-16 15:25:00,73.62,73.63,73.55,73.55,24394.0,54.7126,54.72,54.6606,54.6606,24394.0
2018-11-16 15:30:00,73.55,73.6,73.53,73.54,36376.0,54.6606,54.6977,54.6457,54.6532,36376.0
2018-11-16 15:35:00,73.53,73.61,73.52,73.61,44851.0,54.6457,54.7052,54.6383,54.7052,44851.0
2018-11-16 15:40:00,73.61,73.7,73.61,73.69,46332.0,54.7052,54.7721,54.7052,54.7646,46332.0
2018-11-16 15:45:00,73.69,73.69,73.49,73.51,110456.0,54.7646,54.7646,54.616,54.6309,110456.0
2018-11-16 15:50:00,73.51,73.57,73.49,73.53,112116.0,54.6309,54.6754,54.616,54.6457,112116.0
2018-11-16 15:55:00,73.53,73.62,73.48,73.62,252169.0,54.6457,54.7126,54.6086,54.7126,252169.0
2018-11-19 09:30:00,73.51,73.71,73.35,73.62,43492.0,54.6309,54.7795,54.5119,54.7126,43492.0
2018-11-19 09:35:00,73.58,73.79,73.55,73.71,41778.0,54.6829,54.8389,54.6606,54.7795,41778.0
2018-11-19 09:40:00,73.7,73.86,73.66,73.82,44179.0,54.7721,54.891,54.7423,54.8612,44179.0
2018-11-19 09:45:00,73.81,74.09,73.81,74.05,28652.0,54.8538,55.0619,54.8538,55.0322,28652.0
2018-11-19 09:50:00,74.07,74.13,74.0,74.01,23597.0,55.047,55.0916,54.995,55.0024,23597.0
2018-11-19 09:55:00,74.03,74.17,73.99,74.0,28511.0,55.0173,55.1214,54.9876,54.995,28511.0
2018-11-19 10:00:00,73.98,74.09,73.93,74.06,39099.0,54.9801,55.0619,54.943,55.0396,39099.0
2018-11-19 10:05:00,74.06,74.22,74.05,74.06,49806.0,55.0396,55.1585,55.0322,55.0396,49806.0
2018-11-19 10:10:00,74.08,74.17,73.97,73.97,42951.0,55.0545,55.1214,54.9727,54.9727,42951.0
2018-11-19 10:15:00,73.98,73.99,73.87,73.92,17337.0,54.9801,54.9876,54.8984,54.9356,17337.0
2018-11-19 10:20:00,73.93,73.96,73.83,73.94,29685.0,54.943,54.9653,54.8687,54.9504,29685.0
2018-11-19 10:25:00,73.94,73.94,73.83,73.86,28611.0,54.9504,54.9504,54.8687,54.891,28611.0
2018-11-19 10:30:00,73.88,73.93,73.79,73.8,23796.0,54.9058,54.943,54.8389,54.8464,23796.0
2018-11-19 10:35:00,73.78,73.82,73.73,73.77,23276.0,54.8315,54.8612,54.7944,54.8241,23276.0
2018-11-19 10:40:00,73.77,73.89,73.77,73.84,17641.0,54.8241,54.9133,54.8241,54.8761,17641.0
2018-11-19 10:45:00,73.84,73.84,73.69,73.71,19604.0,54.8761,54.8761,54.7646,54.7795,19604.0
2018-11-19 10:50:00,73.7,73.76,73.63,73.71,13547.0,54.7721,54.8166,54.72,54.7795,13547.0
2018-11-19 10:55:00,73.71,73.77,73.66,73.74,18765.0,54.7795,54.8241,54.7423,54.8018,18765.0
2018-11-19 11:00:00,73.74,73.78,73.7,73.77,16648.0,54.8018,54.8315,54.7721,54.8241,16648.0
2018-11-19 11:05:00,73.76,73.84,73.7,73.84,13820.0,54.8166,54.8761,54.7721,54.8761,13820.0
2018-11-19 11:10:00,73.86,73.89,73.73,73.75,18208.0,54.891,54.9133,54.7944,54.8092,18208.0
2018-11-19 11:15:00,73.75,73.81,73.71,73.73,12470.0,54.8092,54.8538,54.7795,54.7944,12470.0
2018-11-19 11:20:00,73.72,73.84,73.65,73.82,18132.0,54.7869,54.8761,54.7349,54.8612,18132.0
2018-11-19 11:25:00,73.84,73.93,73.84,73.86,17699.0,54.8761,54.943,54.8761,54.891,17699.0
2018-11-19 11:30:00,73.89,73.96,73.87,73.9,15569.0,54.9133,54.9653,54.8984,54.9207,15569.0
2018-11-19 11:35:00,73.9,73.91,73.86,73.87,20516.0,54.9207,54.9281,54.891,54.8984,20516.0
2018-11-19 11:40:00,73.86,73.94,73.86,73.92,26325.0,54.891,54.9504,54.891,54.9356,26325.0
2018-11-19 11:45:00,73.92,74.03,73.89,74.0,23404.0,54.9356,55.0173,54.9133,54.995,23404.0
2018-11-19 11:50:00,73.99,74.06,73.96,73.99,23885.0,54.9876,55.0396,54.9653,54.9876,23885.0
2018-11-19 11:55:00,73.98,74.02,73.93,73.97,13487.0,54.9801,55.0099,54.943,54.9727,13487.0
2018-11-19 12:00:00,73.97,73.98,73.87,73.9,12486.0,54.9727,54.9801,54.8984,54.9207,12486.0
2018-11-19 12:05:00,73.9,73.9,73.77,73.83,16302.0,54.9207,54.9207,54.8241,54.8687,16302.0
2018-11-19 12:10:00,73.83,73.88,73.78,73.8,17740.0,54.8687,54.9058,54.8315,54.8464,17740.0
2018-11-19 12:15:00,73.8,73.84,73.77,73.8,49867.0,54.8464,54.8761,54.8241,54.8464,49867.0
2018-11-19 12:20:00,73.8,73.89,73.8,73.82,15291.0,54.8464,54.9133,54.8464,54.8612,15291.0
2018-11-19 12:25:00,73.83,73.95,73.82,73.93,32063.0,54.8687,54.9579,54.8612,54.943,32063.0
2018-11-19 12:30:00,73.93,73.97,73.91,73.95,14262.0,54.943,54.9727,54.9281,54.9579,14262.0
2018-11-19 12:35:00,73.95,74.09,73.94,74.07,15912.0,54.9579,55.0619,54.9504,55.047,15912.0
2018-11-19 12:40:00,74.09,74.09,74.05,74.08,12060.0,55.0619,55.0619,55.0322,55.0545,12060.0
2018-11-19 12:45:00,74.09,74.11,74.01,74.02,12614.0,55.0619,55.0768,55.0024,55.0099,12614.0
2018-11-19 12:50:00,74.03,74.12,74.0,74.12,16115.0,55.0173,55.0842,54.995,55.0842,16115.0
2018-11-19 12:55:00,74.1,74.16,74.06,74.12,12459.0,55.0693,55.1139,55.0396,55.0842,12459.0
2018-11-19 13:00:00,74.11,74.13,74.08,74.11,15243.0,55.0768,55.0916,55.0545,55.0768,15243.0
2018-11-19 13:05:00,74.11,74.12,74.04,74.04,18889.0,55.0768,55.0842,55.0247,55.0247,18889.0
2018-11-19 13:10:00,74.05,74.18,74.04,74.12,41390.0,55.0322,55.1288,55.0247,55.0842,41390.0
2018-11-19 13:15:00,74.11,74.15,74.07,74.15,14396.0,55.0768,55.1065,55.047,55.1065,14396.0
2018-11-19 13:20:00,74.17,74.22,74.13,74.21,21671.0,55.1214,55.1585,55.0916,55.1511,21671.0
2018-11-19 13:25:00,74.21,74.23,74.17,74.19,19268.0,55.1511,55.1659,55.1214,55.1362,19268.0
2018-11-19 13:30:00,74.19,74.24,74.13,74.16,33859.0,55.1362,55.1734,55.0916,55.1139,33859.0
2018-11-19 13:35:00,74.16,74.28,74.16,74.22,45104.0,55.1139,55.2031,55.1139,55.1585,45104.0
2018-11-19 13:40:00,74.23,74.33,74.23,74.32,20481.0,55.1659,55.2403,55.1659,55.2328,20481.0
2018-11-19 13:45:00,74.32,74.34,74.17,74.18,23910.0,55.2328,55.2477,55.1214,55.1288,23910.0
2018-11-19 13:50:00,74.19,74.2,74.12,74.16,18680.0,55.1362,55.1436,55.0842,55.1139,18680.0
2018-11-19 13:55:00,74.17,74.17,74.09,74.1,24214.0,55.1214,55.1214,55.0619,55.0693,24214.0
2018-11-19 14:00:00,74.09,74.11,73.97,74.02,27054.0,55.0619,55.0768,54.9727,55.0099,27054.0
2018-11-19 14:05:00,74.03,74.06,73.98,73.98,25668.0,55.0173,55.0396,54.9801,54.9801,25668.0
2018-11-19 14:10:00,73.98,73.99,73.86,73.86,24642.0,54.9801,54.9876,54.891,54.891,24642.0
2018-11-19 14:15:00,73.87,73.98,73.86,73.91,22194.0,54.8984,54.9801,54.891,54.9281,22194.0
2018-11-19 14:20:00,73.92,73.92,73.84,73.88,21319.0,54.9356,54.9356,54.8761,54.9058,21319.0
2018-11-19 14:25:00,73.89,73.91,73.86,73.89,27833.0,54.9133,54.9281,54.891,54.9133,27833.0
2018-11-19 14:30:00,73.89,73.99,73.89,73.98,30199.0,54.9133,54.9876,54.9133,54.9801,30199.0
2018-11-19 14:35:00,73.98,74.02,73.92,74.01,15601.0,54.9801,55.0099,54.9356,55.0024,15601.0
2018-11-19 14:40:00,74.01,74.11,74.01,74.09,23694.0,55.0024,55.0768,55.0024,55.0619,23694.0
2018-11-19 14:45:00,74.08,74.15,74.05,74.15,25743.0,55.0545,55.1065,55.0322,55.1065,25743.0
2018-11-19 14:50:00,74.17,74.21,74.11,74.19,52564.0,55.1214,55.1511,55.0768,55.1362,52564.0
2018-11-19 14:55:00,74.19,74.2,74.08,74.19,18073.0,55.1362,55.1436,55.0545,55.1362,18073.0
2018-11-19 15:00:00,74.18,74.24,74.11,74.24,26393.0,55.1288,55.1734,55.0768,55.1734,26393.0
2018-11-19 15:05:00,74.23,74.26,74.18,74.21,23852.0,55.1659,55.1882,55.1288,55.1511,23852.0
2018-11-19 15:10:00,74.22,74.26,74.2,74.2,30081.0,55.1585,55.1882,55.1436,55.1436,30081.0
2018-11-19 15:15:00,74.19,74.22,74.15,74.22,41773.0,55.1362,55.1585,55.1065,55.1585,41773.0
2018-11-19 15:20:00,74.22,74.35,74.22,74.28,25128.0,55.1585,55.2551,55.1585,55.2031,25128.0
2018-11-19 15:25:00,74.28,74.28,74.21,74.26,43073.0,55.2031,55.2031,55.1511,55.1882,43073.0
2018-11-19 15:30:00,74.27,74.38,74.23,74.34,48084.0,55.1957,55.2774,55.1659,55.2477,48084.0
2018-11-19 15:35:00,74.33,74.36,74.28,74.3,43755.0,55.2403,55.2626,55.2031,55.218,43755.0
2018-11-19 15:40:00,74.31,74.31,74.19,74.26,69941.0,55.2254,55.2254,55.1362,55.1882,69941.0
2018-11-19 15:45:00,74.27,74.33,74.22,74.32,78402.0,55.1957,55.2403,55.1585,55.2328,78402.0
2018-11-19 15:50:00,74.33,74.38,74.3,74.37,61440.0,55.2403,55.2774,55.218,55.27,61440.0
2018-11-19 15:55:00,74.37,74.44,74.33,74.41,248785.0,55.27,55.322,55.2403,55.2997,248785.0
2018-11-20 09:30:00,74.72,75.24,74.54,75.21,158497.0,55.5301,55.9165,55.3963,55.8943,158497.0
2018-11-20 09:35:00,75.16,75.21,74.66,74.77,28913.0,55.8571,55.8943,55.4855,55.5673,28913.0
2018-11-20 09:40:00,74.8,74.86,74.57,74.7,54484.0,55.5896,55.6341,55.4186,55.5152,54484.0
2018-11-20 09:45:00,74.7,74.87,74.66,74.84,78350.0,55.5152,55.6416,55.4855,55.6193,78350.0
2018-11-20 09:50:00,74.84,75.13,74.83,74.9,40631.0,55.6193,55.8348,55.6118,55.6639,40631.0
2018-11-20 09:55:00,74.93,75.08,74.74,74.74,39519.0,55.6862,55.7976,55.545,55.545,39519.0
2018-11-20 10:00:00,74.74,75.05,74.56,74.62,154085.0,55.545,55.7753,55.4112,55.4558,154085.0
2018-11-20 10:05:00,74.62,74.95,74.57,74.92,46175.0,55.4558,55.701,55.4186,55.6787,46175.0
2018-11-20 10:10:00,74.94,75.14,74.93,75.14,53695.0,55.6936,55.8422,55.6862,55.8422,53695.0
2018-11-20 10:15:00,75.14,75.15,74.82,74.83,33131.0,55.8422,55.8497,55.6044,55.6118,33131.0
2018-11-20 10:20:00,74.82,74.91,74.7,74.79,42407.0,55.6044,55.6713,55.5152,55.5821,42407.0
2018-11-20 10:25:00,74.79,74.82,74.65,74.75,31494.0,55.5821,55.6044,55.4781,55.5524,31494.0
2018-11-20 10:30:00,74.77,74.85,74.41,74.43,110779.0,55.5673,55.6267,55.2997,55.3146,110779.0
2018-11-20 10:35:00,74.41,74.41,74.13,74.24,41431.0,55.2997,55.2997,55.0916,55.1734,41431.0
2018-11-20 10:40:00,74.25,74.36,74.1,74.16,39151.0,55.1808,55.2626,55.0693,55.1139,39151.0
2018-11-20 10:45:00,74.14,74.31,74.08,74.22,27448.0,55.0991,55.2254,55.0545,55.1585,27448.0
2018-11-20 10:50:00,74.19,74.19,74.0,74.08,35037.0,55.1362,55.1362,54.995,55.0545,35037.0
2018-11-20 10:55:00,74.1,74.18,74.02,74.03,34651.0,55.0693,55.1288,55.0099,55.0173,34651.0
2018-11-20 11:00:00,74.03,74.13,73.91,74.13,42683.0,55.0173,55.0916,54.9281,55.0916,42683.0
2018-11-20 11:05:00,74.14,74.22,74.02,74.2,43847.0,55.0991,55.1585,55.0099,55.1436,43847.0
2018-11-20 11:10:00,74.21,74.38,74.1,74.36,43225.0,55.1511,55.2774,55.0693,55.2626,43225.0
2018-11-20 11:15:00,74.38,74.42,74.31,74.37,48788.0,55.2774,55.3071,55.2254,55.27,48788.0
2018-11-20 11:20:00,74.36,74.5,74.36,74.48,45911.0,55.2626,55.3666,55.2626,55.3517,45911.0
2018-11-20 11:25:00,74.49,74.55,74.34,74.55,35610.0,55.3592,55.4038,55.2477,55.4038,35610.0
2018-11-20 11:30:00,74.54,74.56,74.38,74.43,35288.0,55.3963,55.4112,55.2774,55.3146,35288.0
2018-11-20 11:35:00,74.38,74.4,74.18,74.38,35902.0,55.2774,55.2923,55.1288,55.2774,35902.0
2018-11-20 11:40:00,74.38,74.49,74.37,74.46,23890.0,55.2774,55.3592,55.27,55.3369,23890.0
2018-11-20 11:45:00,74.45,74.64,74.44,74.64,31052.0,55.3294,55.4706,55.322,55.4706,31052.0
2018-11-20 11:50:00,74.64,74.64,74.44,74.49,23698.0,55.4706,55.4706,55.322,55.3592,23698.0
2018-11-20 11:55:00,74.48,74.67,74.48,74.63,29047.0,55.3517,55.4929,55.3517,55.4632,29047.0
2018-11-20 12:00:00,74.67,74.78,74.67,74.75,57128.0,55.4929,55.5747,55.4929,55.5524,57128.0
2018-11-20 12:05:00,74.75,74.78,74.7,74.7,44350.0,55.5524,55.5747,55.5152,55.5152,44350.0
2018-11-20 12:10:00,74.68,74.75,74.64,74.69,15471.0,55.5004,55.5524,55.4706,55.5078,15471.0
2018-11-20 12:15:00,74.69,74.8,74.68,74.8,27712.0,55.5078,55.5896,55.5004,55.5896,27712.0
2018-11-20 12:20:00,74.79,74.79,74.68,74.74,24827.0,55.5821,55.5821,55.5004,55.545,24827.0
2018-11-20 12:25:00,74.76,74.87,74.75,74.81,44523.0,55.5598,55.6416,55.5524,55.597,44523.0
2018-11-20 12:30:00,74.8,74.82,74.64,74.65,21988.0,55.5896,55.6044,55.4706,55.4781,21988.0
2018-11-20 12:35:00,74.65,74.76,74.61,74.63,21283.0,55.4781,55.5598,55.4483,55.4632,21283.0
2018-11-20 12:40:00,74.62,74.74,74.62,74.73,22054.0,55.4558,55.545,55.4558,55.5375,22054.0
2018-11-20 12:45:00,74.74,74.82,74.74,74.76,32476.0,55.545,55.6044,55.545,55.5598,32476.0
2018-11-20 12:50:00,74.77,74.82,74.73,74.75,35660.0,55.5673,55.6044,55.5375,55.5524,35660.0
2018-11-20 12:55:00,74.73,74.78,74.67,74.68,17415.0,55.5375,55.5747,55.4929,55.5004,17415.0
2018-11-20 13:00:00,74.67,74.69,74.62,74.65,13102.0,55.4929,55.5078,55.4558,55.4781,13102.0
2018-11-20 13:05:00,74.66,74.78,74.64,74.77,20692.0,55.4855,55.5747,55.4706,55.5673,20692.0
2018-11-20 13:10:00,74.75,74.78,74.72,74.74,13136.0,55.5524,55.5747,55.5301,55.545,13136.0
2018-11-20 13:15:00,74.74,74.77,74.68,74.69,13004.0,55.545,55.5673,55.5004,55.5078,13004.0
2018-11-20 13:20:00,74.7,74.73,74.66,74.71,15477.0,55.5152,55.5375,55.4855,55.5227,15477.0
2018-11-20 13:25:00,74.7,74.73,74.67,74.73,12601.0,55.5152,55.5375,55.4929,55.5375,12601.0
2018-11-20 13:30:00,74.73,74.73,74.65,74.67,20823.0,55.5375,55.5375,55.4781,55.4929,20823.0
2018-11-20 13:35:00,74.67,74.72,74.64,74.72,18402.0,55.4929,55.5301,55.4706,55.5301,18402.0
2018-11-20 13:40:00,74.71,74.75,74.68,74.68,17095.0,55.5227,55.5524,55.5004,55.5004,17095.0
2018-11-20 13:45:00,74.68,74.73,74.66,74.7,24201.0,55.5004,55.5375,55.4855,55.5152,24201.0
2018-11-20 13:50:00,74.71,74.74,74.69,74.7,48122.0,55.5227,55.545,55.5078,55.5152,48122.0
2018-11-20 13:55:00,74.71,74.81,74.7,74.8,31053.0,55.5227,55.597,55.5152,55.5896,31053.0
2018-11-20 14:00:00,74.8,74.81,74.75,74.76,27792.0,55.5896,55.597,55.5524,55.5598,27792.0
2018-11-20 14:05:00,74.77,74.79,74.68,74.7,103211.0,55.5673,55.5821,55.5004,55.5152,103211.0
2018-11-20 14:10:00,74.71,74.77,74.69,74.77,35128.0,55.5227,55.5673,55.5078,55.5673,35128.0
2018-11-20 14:15:00,74.76,74.77,74.71,74.71,32541.0,55.5598,55.5673,55.5227,55.5227,32541.0
2018-11-20 14:20:00,74.7,74.7,74.55,74.63,30486.0,55.5152,55.5152,55.4038,55.4632,30486.0
2018-11-20 14:25:00,74.64,74.66,74.58,74.62,30726.0,55.4706,55.4855,55.4261,55.4558,30726.0
2018-11-20 14:30:00,74.63,74.67,74.6,74.64,24727.0,55.4632,55.4929,55.4409,55.4706,24727.0
2018-11-20 14:35:00,74.64,74.64,74.55,74.62,27196.0,55.4706,55.4706,55.4038,55.4558,27196.0
2018-11-20 14:40:00,74.61,74.66,74.54,74.66,39888.0,55.4483,55.4855,55.3963,55.4855,39888.0
2018-11-20 14:45:00,74.67,74.71,74.59,74.61,95914.0,55.4929,55.5227,55.4335,55.4483,95914.0
2018-11-20 14:50:00,74.62,74.64,74.5,74.55,99491.0,55.4558,55.4706,55.3666,55.4038,99491.0
2018-11-20 14:55:00,74.55,74.59,74.5,74.56,36179.0,55.4038,55.4335,55.3666,55.4112,36179.0
2018-11-20 15:00:00,74.56,74.66,74.52,74.54,46285.0,55.4112,55.4855,55.3815,55.3963,46285.0
2018-11-20 15:05:00,74.55,74.61,74.53,74.59,35428.0,55.4038,55.4483,55.3889,55.4335,35428.0
2018-11-20 15:10:00,74.59,74.62,74.55,74.59,47610.0,55.4335,55.4558,55.4038,55.4335,47610.0
2018-11-20 15:15:00,74.59,74.68,74.56,74.67,33658.0,55.4335,55.5004,55.4112,55.4929,33658.0
2018-11-20 15:20:00,74.67,74.71,74.63,74.66,53661.0,55.4929,55.5227,55.4632,55.4855,53661.0
2018-11-20 15:25:00,74.66,74.72,74.62,74.69,66296.0,55.4855,55.5301,55.4558,55.5078,66296.0
2018-11-20 15:30:00,74.69,74.73,74.65,74.73,41728.0,55.5078,55.5375,55.4781,55.5375,41728.0
2018-11-20 15:35:00,74.73,74.76,74.64,74.74,77231.0,55.5375,55.5598,55.4706,55.545,77231.0
2018-11-20 15:40:00,74.75,74.76,74.68,74.7,151994.0,55.5524,55.5598,55.5004,55.5152,151994.0
2018-11-20 15:45:00,74.69,74.77,74.64,74.76,176795.0,55.5078,55.5673,55.4706,55.5598,176795.0
2018-11-20 15:50:00,74.76,74.76,74.59,74.67,229552.0,55.5598,55.5598,55.4335,55.4929,229552.0
2018-11-20 15:55:00,74.66,74.77,74.65,74.67,341637.0,55.4855,55.5673,55.4781,55.4929,341637.0
2018-11-21 09:30:00,74.5,74.52,73.96,74.2,77753.0,55.3666,55.3815,54.9653,55.1436,77753.0
2018-11-21 09:35:00,74.16,74.41,74.09,74.14,40283.0,55.1139,55.2997,55.0619,55.0991,40283.0
2018-11-21 09:40:00,74.14,74.29,73.91,73.93,44832.0,55.0991,55.2105,54.9281,54.943,44832.0
2018-11-21 09:45:00,73.91,74.06,73.87,74.06,44670.0,54.9281,55.0396,54.8984,55.0396,44670.0
2018-11-21 09:50:00,74.09,74.19,73.99,74.15,29000.0,55.0619,55.1362,54.9876,55.1065,29000.0
2018-11-21 09:55:00,74.15,74.18,74.02,74.14,27892.0,55.1065,55.1288,55.0099,55.0991,27892.0
2018-11-21 10:00:00,74.12,74.23,74.03,74.23,47313.0,55.0842,55.1659,55.0173,55.1659,47313.0
2018-11-21 10:05:00,74.21,74.39,74.14,74.37,26589.0,55.1511,55.2849,55.0991,55.27,26589.0
2018-11-21 10:10:00,74.34,74.38,74.22,74.31,23740.0,55.2477,55.2774,55.1585,55.2254,23740.0
2018-11-21 10:15:00,74.28,74.28,74.08,74.19,17881.0,55.2031,55.2031,55.0545,55.1362,17881.0
2018-11-21 10:20:00,74.18,74.21,74.08,74.09,14647.0,55.1288,55.1511,55.0545,55.0619,14647.0
2018-11-21 10:25:00,74.06,74.11,74.02,74.03,23958.0,55.0396,55.0768,55.0099,55.0173,23958.0
2018-11-21 10:30:00,74.05,74.19,74.03,74.13,22975.0,55.0322,55.1362,55.0173,55.0916,22975.0
2018-11-21 10:35:00,74.13,74.16,74.05,74.15,17975.0,55.0916,55.1139,55.0322,55.1065,17975.0
2018-11-21 10:40:00,74.16,74.24,74.14,74.23,26317.0,55.1139,55.1734,55.0991,55.1659,26317.0
2018-11-21 10:45:00,74.24,74.24,74.05,74.09,30610.0,55.1734,55.1734,55.0322,55.0619,30610.0
2018-11-21 10:50:00,74.09,74.12,73.95,74.01,27154.0,55.0619,55.0842,54.9579,55.0024,27154.0
2018-11-21 10:55:00,74.02,74.11,73.96,74.06,17314.0,55.0099,55.0768,54.9653,55.0396,17314.0
2018-11-21 11:00:00,74.07,74.11,73.96,74.01,16864.0,55.047,55.0768,54.9653,55.0024,16864.0
2018-11-21 11:05:00,74.01,74.12,74.01,74.12,15265.0,55.0024,55.0842,55.0024,55.0842,15265.0
2018-11-21 11:10:00,74.11,74.17,74.04,74.07,19906.0,55.0768,55.1214,55.0247,55.047,19906.0
2018-11-21 11:15:00,74.06,74.24,74.05,74.18,26827.0,55.0396,55.1734,55.0322,55.1288,26827.0
2018-11-21 11:20:00,74.17,74.25,74.16,74.24,17883.0,55.1214,55.1808,55.1139,55.1734,17883.0
2018-11-21 11:25:00,74.24,74.3,74.23,74.3,24104.0,55.1734,55.218,55.1659,55.218,24104.0
2018-11-21 11:30:00,74.29,74.35,74.23,74.35,12314.0,55.2105,55.2551,55.1659,55.2551,12314.0
2018-11-21 11:35:00,74.34,74.34,74.24,74.24,14555.0,55.2477,55.2477,55.1734,55.1734,14555.0
2018-11-21 11:40:00,74.25,74.3,74.23,74.24,11891.0,55.1808,55.218,55.1659,55.1734,11891.0
2018-11-21 11:45:00,74.22,74.23,74.07,74.09,13934.0,55.1585,55.1659,55.047,55.0619,13934.0
2018-11-21 11:50:00,74.09,74.16,74.07,74.1,23375.0,55.0619,55.1139,55.047,55.0693,23375.0
2018-11-21 11:55:00,74.1,74.15,74.08,74.13,13335.0,55.0693,55.1065,55.0545,55.0916,13335.0
2018-11-21 12:00:00,74.13,74.14,74.07,74.09,15627.0,55.0916,55.0991,55.047,55.0619,15627.0
2018-11-21 12:05:00,74.08,74.16,74.06,74.14,39157.0,55.0545,55.1139,55.0396,55.0991,39157.0
2018-11-21 12:10:00,74.15,74.16,74.07,74.07,17897.0,55.1065,55.1139,55.047,55.047,17897.0
2018-11-21 12:15:00,74.08,74.08,74.0,74.0,29128.0,55.0545,55.0545,54.995,54.995,29128.0
2018-11-21 12:20:00,74.0,74.03,73.96,73.97,24176.0,54.995,55.0173,54.9653,54.9727,24176.0
2018-11-21 12:25:00,73.97,74.02,73.97,74.0,8344.0,54.9727,55.0099,54.9727,54.995,8344.0
2018-11-21 12:30:00,74.0,74.04,73.96,74.04,40548.0,54.995,55.0247,54.9653,55.0247,40548.0
2018-11-21 12:35:00,74.04,74.05,73.83,73.86,61702.0,55.0247,55.0322,54.8687,54.891,61702.0
2018-11-21 12:40:00,73.87,73.89,73.83,73.85,8917.0,54.8984,54.9133,54.8687,54.8835,8917.0
2018-11-21 12:45:00,73.84,73.87,73.79,73.81,16523.0,54.8761,54.8984,54.8389,54.8538,16523.0
2018-11-21 12:50:00,73.79,73.81,73.74,73.81,18854.0,54.8389,54.8538,54.8018,54.8538,18854.0
2018-11-21 12:55:00,73.79,73.84,73.77,73.83,9878.0,54.8389,54.8761,54.8241,54.8687,9878.0
2018-11-21 13:00:00,73.83,73.84,73.79,73.79,8995.0,54.8687,54.8761,54.8389,54.8389,8995.0
2018-11-21 13:05:00,73.79,73.81,73.65,73.66,17438.0,54.8389,54.8538,54.7349,54.7423,17438.0
2018-11-21 13:10:00,73.66,73.69,73.64,73.65,12996.0,54.7423,54.7646,54.7275,54.7349,12996.0
2018-11-21 13:15:00,73.65,73.67,73.59,73.6,42671.0,54.7349,54.7498,54.6903,54.6977,42671.0
2018-11-21 13:20:00,73.62,73.65,73.56,73.56,25020.0,54.7126,54.7349,54.668,54.668,25020.0
2018-11-21 13:25:00,73.56,73.62,73.52,73.6,25009.0,54.668,54.7126,54.6383,54.6977,25009.0
2018-11-21 13:30:00,73.59,73.62,73.54,73.57,20418.0,54.6903,54.7126,54.6532,54.6754,20418.0
2018-11-21 13:35:00,73.58,73.58,73.52,73.55,9968.0,54.6829,54.6829,54.6383,54.6606,9968.0
2018-11-21 13:40:00,73.54,73.61,73.53,73.56,10089.0,54.6532,54.7052,54.6457,54.668,10089.0
2018-11-21 13:45:00,73.55,73.61,73.49,73.49,14733.0,54.6606,54.7052,54.616,54.616,14733.0
2018-11-21 13:50:00,73.48,73.52,73.47,73.49,10942.0,54.6086,54.6383,54.6011,54.616,10942.0
2018-11-21 13:55:00,73.48,73.52,73.47,73.47,16459.0,54.6086,54.6383,54.6011,54.6011,16459.0
2018-11-21 14:00:00,73.47,73.47,73.4,73.45,21335.0,54.6011,54.6011,54.5491,54.5863,21335.0
2018-11-21 14:05:00,73.45,73.48,73.44,73.46,9448.0,54.5863,54.6086,54.5788,54.5937,9448.0
2018-11-21 14:10:00,73.47,73.49,73.36,73.39,50945.0,54.6011,54.616,54.5194,54.5417,50945.0
2018-11-21 14:15:00,73.39,73.41,73.38,73.4,10097.0,54.5417,54.5565,54.5342,54.5491,10097.0
2018-11-21 14:20:00,73.41,73.43,73.4,73.4,8353.0,54.5565,54.5714,54.5491,54.5491,8353.0
2018-11-21 14:25:00,73.39,73.52,73.38,73.52,16076.0,54.5417,54.6383,54.5342,54.6383,16076.0
2018-11-21 14:30:00,73.52,73.54,73.49,73.54,12514.0,54.6383,54.6532,54.616,54.6532,12514.0
2018-11-21 14:35:00,73.54,73.54,73.48,73.49,11786.0,54.6532,54.6532,54.6086,54.616,11786.0
2018-11-21 14:40:00,73.5,73.55,73.49,73.54,12310.0,54.6234,54.6606,54.616,54.6532,12310.0
2018-11-21 14:45:00,73.54,73.56,73.53,73.55,11306.0,54.6532,54.668,54.6457,54.6606,11306.0
2018-11-21 14:50:00,73.55,73.59,73.52,73.55,17335.0,54.6606,54.6903,54.6383,54.6606,17335.0
2018-11-21 14:55:00,73.56,73.59,73.54,73.57,15202.0,54.668,54.6903,54.6532,54.6754,15202.0
2018-11-21 15:00:00,73.56,73.63,73.56,73.56,26617.0,54.668,54.72,54.668,54.668,26617.0
2018-11-21 15:05:00,73.55,73.6,73.52,73.59,57505.0,54.6606,54.6977,54.6383,54.6903,57505.0
2018-11-21 15:10:00,73.59,73.59,73.43,73.44,28145.0,54.6903,54.6903,54.5714,54.5788,28145.0
2018-11-21 15:15:00,73.44,73.49,73.34,73.34,26609.0,54.5788,54.616,54.5045,54.5045,26609.0
2018-11-21 15:20:00,73.35,73.35,73.28,73.35,28901.0,54.5119,54.5119,54.4599,54.5119,28901.0
2018-11-21 15:25:00,73.35,73.37,73.31,73.32,46757.0,54.5119,54.5268,54.4822,54.4897,46757.0
2018-11-21 15:30:00,73.32,73.33,73.24,73.31,85431.0,54.4897,54.4971,54.4302,54.4822,85431.0
2018-11-21 15:35:00,73.31,73.34,73.28,73.28,41782.0,54.4822,54.5045,54.4599,54.4599,41782.0
2018-11-21 15:40:00,73.28,73.28,73.23,73.26,58072.0,54.4599,54.4599,54.4228,54.4451,58072.0
2018-11-21 15:45:00,73.25,73.37,73.25,73.33,64740.0,54.4376,54.5268,54.4376,54.4971,64740.0
2018-11-21 15:50:00,73.34,73.45,73.32,73.43,77256.0,54.5045,54.5863,54.4897,54.5714,77256.0
2018-11-21 15:55:00,73.43,73.54,73.34,73.36,198751.0,54.5714,54.6532,54.5045,54.5194,198751.0
2018-11-23 09:30:00,73.36,73.41,72.92,72.97,38910.0,54.5194,54.5565,54.1924,54.2295,38910.0
2018-11-23 09:35:00,72.93,73.13,72.77,72.96,19557.0,54.1998,54.3484,54.0809,54.2221,19557.0
2018-11-23 09:40:00,72.94,73.08,72.91,72.97,14553.0,54.2072,54.3113,54.185,54.2295,14553.0
2018-11-23 09:45:00,72.95,73.14,72.88,73.08,32326.0,54.2147,54.3559,54.1627,54.3113,32326.0
2018-11-23 09:50:00,73.09,73.23,73.09,73.17,34209.0,54.3187,54.4228,54.3187,54.3782,34209.0
2018-11-23 09:55:00,73.14,73.3,73.06,73.27,29637.0,54.3559,54.4748,54.2964,54.4525,29637.0
2018-11-23 10:00:00,73.27,73.27,73.02,73.02,46939.0,54.4525,54.4525,54.2667,54.2667,46939.0
2018-11-23 10:05:00,73.04,73.05,72.93,73.01,32810.0,54.2816,54.289,54.1998,54.2593,32810.0
2018-11-23 10:10:00,73.01,73.05,72.98,73.02,17355.0,54.2593,54.289,54.237,54.2667,17355.0
2018-11-23 10:15:00,73.01,73.22,72.98,73.18,16512.0,54.2593,54.4153,54.237,54.3856,16512.0
2018-11-23 10:20:00,73.17,73.22,72.95,72.95,71393.0,54.3782,54.4153,54.2147,54.2147,71393.0
2018-11-23 10:25:00,72.95,72.99,72.92,72.98,23287.0,54.2147,54.2444,54.1924,54.237,23287.0
2018-11-23 10:30:00,72.97,73.08,72.95,73.03,12680.0,54.2295,54.3113,54.2147,54.2741,12680.0
2018-11-23 10:35:00,73.02,73.13,73.0,73.12,11698.0,54.2667,54.3484,54.2518,54.341,11698.0
2018-11-23 10:40:00,73.16,73.27,73.16,73.21,8934.0,54.3707,54.4525,54.3707,54.4079,8934.0
2018-11-23 10:45:00,73.21,73.26,73.21,73.26,6191.0,54.4079,54.4451,54.4079,54.4451,6191.0
2018-11-23 10:50:00,73.27,73.38,73.26,73.32,16713.0,54.4525,54.5342,54.4451,54.4897,16713.0
2018-11-23 10:55:00,73.31,73.35,73.25,73.29,19530.0,54.4822,54.5119,54.4376,54.4674,19530.0
2018-11-23 11:00:00,73.31,73.33,73.29,73.29,24950.0,54.4822,54.4971,54.4674,54.4674,24950.0
2018-11-23 11:05:00,73.27,73.27,73.06,73.13,16907.0,54.4525,54.4525,54.2964,54.3484,16907.0
2018-11-23 11:10:00,73.1,73.23,73.1,73.23,11363.0,54.3262,54.4228,54.3262,54.4228,11363.0
2018-11-23 11:15:00,73.23,73.33,73.2,73.33,14905.0,54.4228,54.4971,54.4005,54.4971,14905.0
2018-11-23 11:20:00,73.34,73.43,73.33,73.43,11775.0,54.5045,54.5714,54.4971,54.5714,11775.0
2018-11-23 11:25:00,73.43,73.44,73.3,73.37,26212.0,54.5714,54.5788,54.4748,54.5268,26212.0
2018-11-23 11:30:00,73.37,73.46,73.35,73.36,12457.0,54.5268,54.5937,54.5119,54.5194,12457.0
2018-11-23 11:35:00,73.36,73.43,73.35,73.37,16180.0,54.5194,54.5714,54.5119,54.5268,16180.0
2018-11-23 11:40:00,73.37,73.38,73.26,73.28,14198.0,54.5268,54.5342,54.4451,54.4599,14198.0
2018-11-23 11:45:00,73.29,73.39,73.28,73.3,11401.0,54.4674,54.5417,54.4599,54.4748,11401.0
2018-11-23 11:50:00,73.27,73.27,73.18,73.22,16508.0,54.4525,54.4525,54.3856,54.4153,16508.0
2018-11-23 11:55:00,73.23,73.23,73.09,73.11,16522.0,54.4228,54.4228,54.3187,54.3336,16522.0
2018-11-23 12:00:00,73.1,73.11,73.03,73.03,15322.0,54.3262,54.3336,54.2741,54.2741,15322.0
2018-11-23 12:05:00,73.03,73.06,72.96,73.0,16832.0,54.2741,54.2964,54.2221,54.2518,16832.0
2018-11-23 12:10:00,72.99,73.02,72.96,73.0,14884.0,54.2444,54.2667,54.2221,54.2518,14884.0
2018-11-23 12:15:00,73.01,73.03,72.96,73.01,12167.0,54.2593,54.2741,54.2221,54.2593,12167.0
2018-11-23 12:20:00,73.02,73.09,73.02,73.09,8193.0,54.2667,54.3187,54.2667,54.3187,8193.0
2018-11-23 12:25:00,73.08,73.12,73.05,73.12,15877.0,54.3113,54.341,54.289,54.341,15877.0
2018-11-23 12:30:00,73.13,73.13,72.99,73.08,13904.0,54.3484,54.3484,54.2444,54.3113,13904.0
2018-11-23 12:35:00,73.09,73.18,73.06,73.12,22476.0,54.3187,54.3856,54.2964,54.341,22476.0
2018-11-23 12:40:00,73.12,73.18,73.12,73.17,16282.0,54.341,54.3856,54.341,54.3782,16282.0
2018-11-23 12:45:00,73.18,73.29,73.17,73.29,22301.0,54.3856,54.4674,54.3782,54.4674,22301.0
2018-11-23 12:50:00,73.29,73.29,73.12,73.16,28346.0,54.4674,54.4674,54.341,54.3707,28346.0
2018-11-23 12:55:00,73.15,73.17,73.02,73.12,47368.0,54.3633,54.3782,54.2667,54.341,47368.0
2018-11-26 09:30:00,73.06,73.63,73.01,73.5,89590.0,54.2964,54.72,54.2593,54.6234,89590.0
2018-11-26 09:35:00,73.5,73.63,73.42,73.59,66604.0,54.6234,54.72,54.564,54.6903,66604.0
2018-11-26 09:40:00,73.61,73.61,73.44,73.48,50445.0,54.7052,54.7052,54.5788,54.6086,50445.0
2018-11-26 09:45:00,73.48,73.58,73.44,73.52,41298.0,54.6086,54.6829,54.5788,54.6383,41298.0
2018-11-26 09:50:00,73.5,73.65,73.48,73.57,32605.0,54.6234,54.7349,54.6086,54.6754,32605.0
2018-11-26 09:55:00,73.58,73.61,73.54,73.57,34205.0,54.6829,54.7052,54.6532,54.6754,34205.0
2018-11-26 10:00:00,73.55,73.59,73.47,73.56,37715.0,54.6606,54.6903,54.6011,54.668,37715.0
2018-11-26 10:05:00,73.58,73.63,73.53,73.57,43148.0,54.6829,54.72,54.6457,54.6754,43148.0
2018-11-26 10:10:00,73.57,73.58,73.47,73.48,65828.0,54.6754,54.6829,54.6011,54.6086,65828.0
2018-11-26 10:15:00,73.48,73.49,73.37,73.4,47598.0,54.6086,54.616,54.5268,54.5491,47598.0
2018-11-26 10:20:00,73.4,73.55,73.4,73.5,36479.0,54.5491,54.6606,54.5491,54.6234,36479.0
2018-11-26 10:25:00,73.5,73.57,73.49,73.57,26330.0,54.6234,54.6754,54.616,54.6754,26330.0
2018-11-26 10:30:00,73.57,73.58,73.47,73.48,47342.0,54.6754,54.6829,54.6011,54.6086,47342.0
2018-11-26 10:35:00,73.48,73.58,73.44,73.45,31844.0,54.6086,54.6829,54.5788,54.5863,31844.0
2018-11-26 10:40:00,73.44,73.49,73.25,73.29,71257.0,54.5788,54.616,54.4376,54.4674,71257.0
2018-11-26 10:45:00,73.29,73.43,73.25,73.41,41739.0,54.4674,54.5714,54.4376,54.5565,41739.0
2018-11-26 10:50:00,73.41,73.47,73.37,73.39,28465.0,54.5565,54.6011,54.5268,54.5417,28465.0
2018-11-26 10:55:00,73.38,73.43,73.34,73.36,20439.0,54.5342,54.5714,54.5045,54.5194,20439.0
2018-11-26 11:00:00,73.37,73.48,73.36,73.38,24650.0,54.5268,54.6086,54.5194,54.5342,24650.0
2018-11-26 11:05:00,73.38,73.53,73.37,73.53,19039.0,54.5342,54.6457,54.5268,54.6457,19039.0
2018-11-26 11:10:00,73.52,73.54,73.39,73.4,25462.0,54.6383,54.6532,54.5417,54.5491,25462.0
2018-11-26 11:15:00,73.4,73.5,73.39,73.47,16887.0,54.5491,54.6234,54.5417,54.6011,16887.0
2018-11-26 11:20:00,73.46,73.56,73.46,73.54,19660.0,54.5937,54.668,54.5937,54.6532,19660.0
2018-11-26 11:25:00,73.55,73.57,73.48,73.52,18775.0,54.6606,54.6754,54.6086,54.6383,18775.0
2018-11-26 11:30:00,73.51,73.58,73.49,73.56,17665.0,54.6309,54.6829,54.616,54.668,17665.0
2018-11-26 11:35:00,73.58,73.63,73.53,73.57,25542.0,54.6829,54.72,54.6457,54.6754,25542.0
2018-11-26 11:40:00,73.58,73.58,73.5,73.52,30756.0,54.6829,54.6829,54.6234,54.6383,30756.0
2018-11-26 11:45:00,73.53,73.58,73.52,73.58,11148.0,54.6457,54.6829,54.6383,54.6829,11148.0
2018-11-26 11:50:00,73.57,73.59,73.53,73.56,19131.0,54.6754,54.6903,54.6457,54.668,19131.0
2018-11-26 11:55:00,73.57,73.58,73.53,73.53,12377.0,54.6754,54.6829,54.6457,54.6457,12377.0
2018-11-26 12:00:00,73.52,73.65,73.51,73.65,21732.0,54.6383,54.7349,54.6309,54.7349,21732.0
2018-11-26 12:05:00,73.65,73.73,73.59,73.71,20375.0,54.7349,54.7944,54.6903,54.7795,20375.0
2018-11-26 12:10:00,73.7,73.73,73.66,73.73,23664.0,54.7721,54.7944,54.7423,54.7944,23664.0
2018-11-26 12:15:00,73.72,73.73,73.64,73.66,28307.0,54.7869,54.7944,54.7275,54.7423,28307.0
2018-11-26 12:20:00,73.66,73.67,73.63,73.66,18694.0,54.7423,54.7498,54.72,54.7423,18694.0
2018-11-26 12:25:00,73.66,73.78,73.66,73.77,27020.0,54.7423,54.8315,54.7423,54.8241,27020.0
2018-11-26 12:30:00,73.78,73.84,73.76,73.82,22165.0,54.8315,54.8761,54.8166,54.8612,22165.0
2018-11-26 12:35:00,73.82,73.83,73.6,73.6,19750.0,54.8612,54.8687,54.6977,54.6977,19750.0
2018-11-26 12:40:00,73.62,73.68,73.61,73.64,18038.0,54.7126,54.7572,54.7052,54.7275,18038.0
2018-11-26 12:45:00,73.64,73.71,73.63,73.66,11936.0,54.7275,54.7795,54.72,54.7423,11936.0
2018-11-26 12:50:00,73.65,73.71,73.64,73.67,15818.0,54.7349,54.7795,54.7275,54.7498,15818.0
2018-11-26 12:55:00,73.67,73.69,73.62,73.63,11162.0,54.7498,54.7646,54.7126,54.72,11162.0
2018-11-26 13:00:00,73.63,73.63,73.56,73.57,8969.0,54.72,54.72,54.668,54.6754,8969.0
2018-11-26 13:05:00,73.58,73.65,73.57,73.59,33085.0,54.6829,54.7349,54.6754,54.6903,33085.0
2018-11-26 13:10:00,73.59,73.71,73.59,73.66,22515.0,54.6903,54.7795,54.6903,54.7423,22515.0
2018-11-26 13:15:00,73.67,73.67,73.59,73.59,10301.0,54.7498,54.7498,54.6903,54.6903,10301.0
2018-11-26 13:20:00,73.59,73.69,73.59,73.69,20874.0,54.6903,54.7646,54.6903,54.7646,20874.0
2018-11-26 13:25:00,73.7,73.76,73.67,73.74,12264.0,54.7721,54.8166,54.7498,54.8018,12264.0
2018-11-26 13:30:00,73.74,73.77,73.73,73.75,14322.0,54.8018,54.8241,54.7944,54.8092,14322.0
2018-11-26 13:35:00,73.75,73.76,73.72,73.73,11007.0,54.8092,54.8166,54.7869,54.7944,11007.0
2018-11-26 13:40:00,73.72,73.73,73.68,73.68,12199.0,54.7869,54.7944,54.7572,54.7572,12199.0
2018-11-26 13:45:00,73.68,73.76,73.66,73.75,19904.0,54.7572,54.8166,54.7423,54.8092,19904.0
2018-11-26 13:50:00,73.75,73.75,73.7,73.7,13827.0,54.8092,54.8092,54.7721,54.7721,13827.0
2018-11-26 13:55:00,73.7,73.7,73.6,73.61,23722.0,54.7721,54.7721,54.6977,54.7052,23722.0
2018-11-26 14:00:00,73.6,73.65,73.6,73.62,21930.0,54.6977,54.7349,54.6977,54.7126,21930.0
2018-11-26 14:05:00,73.62,73.63,73.58,73.59,20421.0,54.7126,54.72,54.6829,54.6903,20421.0
2018-11-26 14:10:00,73.59,73.64,73.58,73.62,30126.0,54.6903,54.7275,54.6829,54.7126,30126.0
2018-11-26 14:15:00,73.62,73.65,73.57,73.63,27430.0,54.7126,54.7349,54.6754,54.72,27430.0
2018-11-26 14:20:00,73.64,73.68,73.64,73.64,25779.0,54.7275,54.7572,54.7275,54.7275,25779.0
2018-11-26 14:25:00,73.63,73.65,73.63,73.65,24874.0,54.72,54.7349,54.72,54.7349,24874.0
2018-11-26 14:30:00,73.64,73.68,73.61,73.68,23838.0,54.7275,54.7572,54.7052,54.7572,23838.0
2018-11-26 14:35:00,73.68,73.69,73.6,73.61,46060.0,54.7572,54.7646,54.6977,54.7052,46060.0
2018-11-26 14:40:00,73.61,73.64,73.59,73.61,19181.0,54.7052,54.7275,54.6903,54.7052,19181.0
2018-11-26 14:45:00,73.61,73.69,73.61,73.65,13921.0,54.7052,54.7646,54.7052,54.7349,13921.0
2018-11-26 14:50:00,73.64,73.71,73.63,73.71,14624.0,54.7275,54.7795,54.72,54.7795,14624.0
2018-11-26 14:55:00,73.71,73.72,73.68,73.7,16567.0,54.7795,54.7869,54.7572,54.7721,16567.0
2018-11-26 15:00:00,73.7,73.75,73.7,73.75,22480.0,54.7721,54.8092,54.7721,54.8092,22480.0
2018-11-26 15:05:00,73.75,73.78,73.73,73.77,17910.0,54.8092,54.8315,54.7944,54.8241,17910.0
2018-11-26 15:10:00,73.76,73.81,73.75,73.78,37949.0,54.8166,54.8538,54.8092,54.8315,37949.0
2018-11-26 15:15:00,73.77,73.83,73.77,73.83,15296.0,54.8241,54.8687,54.8241,54.8687,15296.0
2018-11-26 15:20:00,73.82,73.83,73.77,73.8,25662.0,54.8612,54.8687,54.8241,54.8464,25662.0
2018-11-26 15:25:00,73.8,73.85,73.78,73.82,40296.0,54.8464,54.8835,54.8315,54.8612,40296.0
2018-11-26 15:30:00,73.82,73.95,73.82,73.94,56680.0,54.8612,54.9579,54.8612,54.9504,56680.0
2018-11-26 15:35:00,73.94,74.01,73.88,73.89,49041.0,54.9504,55.0024,54.9058,54.9133,49041.0
2018-11-26 15:40:00,73.88,73.96,73.87,73.92,65400.0,54.9058,54.9653,54.8984,54.9356,65400.0
2018-11-26 15:45:00,73.93,73.98,73.89,73.97,107658.0,54.943,54.9801,54.9133,54.9727,107658.0
2018-11-26 15:50:00,73.97,74.03,73.96,73.96,134046.0,54.9727,55.0173,54.9653,54.9653,134046.0
2018-11-26 15:55:00,73.97,74.01,73.94,73.99,162435.0,54.9727,55.0024,54.9504,54.9876,162435.0
2018-11-27 09:30:00,73.83,74.0,73.8,73.92,51133.0,54.8687,54.995,54.8464,54.9356,51133.0
2018-11-27 09:35:00,73.82,73.88,73.6,73.84,51430.0,54.8612,54.9058,54.6977,54.8761,51430.0
2018-11-27 09:40:00,73.84,73.87,73.65,73.67,31543.0,54.8761,54.8984,54.7349,54.7498,31543.0
2018-11-27 09:45:00,73.65,73.85,73.65,73.78,61949.0,54.7349,54.8835,54.7349,54.8315,61949.0
2018-11-27 09:50:00,73.78,73.87,73.68,73.74,69104.0,54.8315,54.8984,54.7572,54.8018,69104.0
2018-11-27 09:55:00,73.75,73.77,73.64,73.7,50857.0,54.8092,54.8241,54.7275,54.7721,50857.0
2018-11-27 10:00:00,73.68,73.78,73.56,73.59,69279.0,54.7572,54.8315,54.668,54.6903,69279.0
2018-11-27 10:05:00,73.58,73.61,73.43,73.43,94469.0,54.6829,54.7052,54.5714,54.5714,94469.0
2018-11-27 10:10:00,73.44,73.65,73.41,73.64,42600.0,54.5788,54.7349,54.5565,54.7275,42600.0
2018-11-27 10:15:00,73.64,73.66,73.56,73.6,36215.0,54.7275,54.7423,54.668,54.6977,36215.0
2018-11-27 10:20:00,73.58,73.7,73.55,73.68,43149.0,54.6829,54.7721,54.6606,54.7572,43149.0
2018-11-27 10:25:00,73.68,73.89,73.65,73.87,41394.0,54.7572,54.9133,54.7349,54.8984,41394.0
2018-11-27 10:30:00,73.87,73.87,73.74,73.75,44540.0,54.8984,54.8984,54.8018,54.8092,44540.0
2018-11-27 10:35:00,73.74,73.76,73.67,73.73,23379.0,54.8018,54.8166,54.7498,54.7944,23379.0
2018-11-27 10:40:00,73.73,73.77,73.69,73.77,47867.0,54.7944,54.8241,54.7646,54.8241,47867.0
2018-11-27 10:45:00,73.77,73.79,73.71,73.76,35074.0,54.8241,54.8389,54.7795,54.8166,35074.0
2018-11-27 10:50:00,73.75,74.02,73.75,74.02,44184.0,54.8092,55.0099,54.8092,55.0099,44184.0
2018-11-27 10:55:00,74.02,74.1,73.96,73.96,27782.0,55.0099,55.0693,54.9653,54.9653,27782.0
2018-11-27 11:00:00,73.96,73.96,73.75,73.79,28577.0,54.9653,54.9653,54.8092,54.8389,28577.0
2018-11-27 11:05:00,73.77,73.81,73.7,73.79,28721.0,54.8241,54.8538,54.7721,54.8389,28721.0
2018-11-27 11:10:00,73.8,73.88,73.77,73.87,17427.0,54.8464,54.9058,54.8241,54.8984,17427.0
2018-11-27 11:15:00,73.87,73.9,73.85,73.85,12803.0,54.8984,54.9207,54.8835,54.8835,12803.0
2018-11-27 11:20:00,73.85,73.89,73.8,73.83,21319.0,54.8835,54.9133,54.8464,54.8687,21319.0
2018-11-27 11:25:00,73.84,73.87,73.79,73.86,23933.0,54.8761,54.8984,54.8389,54.891,23933.0
2018-11-27 11:30:00,73.87,73.96,73.86,73.96,16354.0,54.8984,54.9653,54.891,54.9653,16354.0
2018-11-27 11:35:00,73.96,73.99,73.94,73.94,18495.0,54.9653,54.9876,54.9504,54.9504,18495.0
2018-11-27 11:40:00,73.94,73.98,73.82,73.95,67544.0,54.9504,54.9801,54.8612,54.9579,67544.0
2018-11-27 11:45:00,73.93,74.11,73.9,74.07,56723.0,54.943,55.0768,54.9207,55.047,56723.0
2018-11-27 11:50:00,74.08,74.09,73.98,73.99,19629.0,55.0545,55.0619,54.9801,54.9876,19629.0
2018-11-27 11:55:00,74.01,74.07,74.01,74.04,26487.0,55.0024,55.047,55.0024,55.0247,26487.0
2018-11-27 12:00:00,74.05,74.08,73.99,74.03,25619.0,55.0322,55.0545,54.9876,55.0173,25619.0
2018-11-27 12:05:00,74.03,74.03,73.93,73.94,15673.0,55.0173,55.0173,54.943,54.9504,15673.0
2018-11-27 12:10:00,73.95,74.04,73.93,74.0,15763.0,54.9579,55.0247,54.943,54.995,15763.0
2018-11-27 12:15:00,74.0,74.01,73.94,73.95,10558.0,54.995,55.0024,54.9504,54.9579,10558.0
2018-11-27 12:20:00,73.96,73.96,73.83,73.84,15422.0,54.9653,54.9653,54.8687,54.8761,15422.0
2018-11-27 12:25:00,73.84,73.84,73.79,73.84,25350.0,54.8761,54.8761,54.8389,54.8761,25350.0
2018-11-27 12:30:00,73.84,73.88,73.82,73.88,63511.0,54.8761,54.9058,54.8612,54.9058,63511.0
2018-11-27 12:35:00,73.88,74.07,73.88,74.07,28313.0,54.9058,55.047,54.9058,55.047,28313.0
2018-11-27 12:40:00,74.08,74.14,74.05,74.09,47972.0,55.0545,55.0991,55.0322,55.0619,47972.0
2018-11-27 12:45:00,74.09,74.14,74.07,74.13,58477.0,55.0619,55.0991,55.047,55.0916,58477.0
2018-11-27 12:50:00,74.11,74.12,74.04,74.05,26498.0,55.0768,55.0842,55.0247,55.0322,26498.0
2018-11-27 12:55:00,74.05,74.14,74.04,74.09,21592.0,55.0322,55.0991,55.0247,55.0619,21592.0
2018-11-27 13:00:00,74.09,74.11,74.09,74.09,14217.0,55.0619,55.0768,55.0619,55.0619,14217.0
2018-11-27 13:05:00,74.08,74.08,74.0,74.01,13665.0,55.0545,55.0545,54.995,55.0024,13665.0
2018-11-27 13:10:00,74.01,74.05,73.98,74.04,21955.0,55.0024,55.0322,54.9801,55.0247,21955.0
2018-11-27 13:15:00,74.04,74.12,73.91,74.06,58912.0,55.0247,55.0842,54.9281,55.0396,58912.0
2018-11-27 13:20:00,74.07,74.07,74.0,74.05,18763.0,55.047,55.047,54.995,55.0322,18763.0
2018-11-27 13:25:00,74.06,74.13,74.06,74.11,15766.0,55.0396,55.0916,55.0396,55.0768,15766.0
2018-11-27 13:30:00,74.1,74.14,74.1,74.14,16807.0,55.0693,55.0991,55.0693,55.0991,16807.0
2018-11-27 13:35:00,74.14,74.23,74.13,74.15,180263.0,55.0991,55.1659,55.0916,55.1065,180263.0
2018-11-27 13:40:00,74.15,74.19,74.11,74.14,19947.0,55.1065,55.1362,55.0768,55.0991,19947.0
2018-11-27 13:45:00,74.14,74.24,74.13,74.16,69890.0,55.0991,55.1734,55.0916,55.1139,69890.0
2018-11-27 13:50:00,74.16,74.18,74.11,74.11,9303.0,55.1139,55.1288,55.0768,55.0768,9303.0
2018-11-27 13:55:00,74.1,74.12,74.04,74.11,34229.0,55.0693,55.0842,55.0247,55.0768,34229.0
2018-11-27 14:00:00,74.11,74.13,73.95,73.96,47174.0,55.0768,55.0916,54.9579,54.9653,47174.0
2018-11-27 14:05:00,73.96,73.96,73.84,73.88,54529.0,54.9653,54.9653,54.8761,54.9058,54529.0
2018-11-27 14:10:00,73.89,73.97,73.86,73.96,16617.0,54.9133,54.9727,54.891,54.9653,16617.0
2018-11-27 14:15:00,73.96,74.0,73.96,73.99,13850.0,54.9653,54.995,54.9653,54.9876,13850.0
2018-11-27 14:20:00,73.98,74.0,73.96,73.98,31889.0,54.9801,54.995,54.9653,54.9801,31889.0
2018-11-27 14:25:00,73.98,74.0,73.95,74.0,22983.0,54.9801,54.995,54.9579,54.995,22983.0
2018-11-27 14:30:00,73.99,74.0,73.95,73.96,21425.0,54.9876,54.995,54.9579,54.9653,21425.0
2018-11-27 14:35:00,73.96,73.97,73.93,73.95,17057.0,54.9653,54.9727,54.943,54.9579,17057.0
2018-11-27 14:40:00,73.95,74.05,73.94,74.0,56911.0,54.9579,55.0322,54.9504,54.995,56911.0
2018-11-27 14:45:00,74.01,74.01,73.96,73.96,28475.0,55.0024,55.0024,54.9653,54.9653,28475.0
2018-11-27 14:50:00,73.97,74.02,73.95,73.95,24927.0,54.9727,55.0099,54.9579,54.9579,24927.0
2018-11-27 14:55:00,73.95,73.97,73.87,73.9,38649.0,54.9579,54.9727,54.8984,54.9207,38649.0
2018-11-27 15:00:00,73.91,73.98,73.88,73.97,28075.0,54.9281,54.9801,54.9058,54.9727,28075.0
2018-11-27 15:05:00,73.98,74.01,73.93,73.99,24717.0,54.9801,55.0024,54.943,54.9876,24717.0
2018-11-27 15:10:00,73.99,74.04,73.96,74.03,41659.0,54.9876,55.0247,54.9653,55.0173,41659.0
2018-11-27 15:15:00,74.04,74.12,74.03,74.11,21516.0,55.0247,55.0842,55.0173,55.0768,21516.0
2018-11-27 15:20:00,74.1,74.14,74.09,74.14,19206.0,55.0693,55.0991,55.0619,55.0991,19206.0
2018-11-27 15:25:00,74.14,74.21,74.13,74.21,27110.0,55.0991,55.1511,55.0916,55.1511,27110.0
2018-11-27 15:30:00,74.21,74.29,74.16,74.28,60697.0,55.1511,55.2105,55.1139,55.2031,60697.0
2018-11-27 15:35:00,74.29,74.31,74.17,74.19,51090.0,55.2105,55.2254,55.1214,55.1362,51090.0
2018-11-27 15:40:00,74.2,74.22,74.11,74.12,47066.0,55.1436,55.1585,55.0768,55.0842,47066.0
2018-11-27 15:45:00,74.11,74.17,74.09,74.1,58185.0,55.0768,55.1214,55.0619,55.0693,58185.0
2018-11-27 15:50:00,74.1,74.13,74.03,74.08,81428.0,55.0693,55.0916,55.0173,55.0545,81428.0
2018-11-27 15:55:00,74.08,74.13,74.07,74.11,218100.0,55.0545,55.0916,55.047,55.0768,218100.0
2018-11-28 09:30:00,73.9,74.08,73.73,73.75,71539.0,54.9207,55.0545,54.7944,54.8092,71539.0
2018-11-28 09:35:00,73.75,73.89,73.66,73.7,51939.0,54.8092,54.9133,54.7423,54.7721,51939.0
2018-11-28 09:40:00,73.68,73.76,73.59,73.71,23312.0,54.7572,54.8166,54.6903,54.7795,23312.0
2018-11-28 09:45:00,73.73,73.79,73.56,73.61,31151.0,54.7944,54.8389,54.668,54.7052,31151.0
2018-11-28 09:50:00,73.62,73.62,73.46,73.47,26927.0,54.7126,54.7126,54.5937,54.6011,26927.0
2018-11-28 09:55:00,73.48,73.53,73.44,73.48,39249.0,54.6086,54.6457,54.5788,54.6086,39249.0
2018-11-28 10:00:00,73.47,73.5,73.43,73.44,17440.0,54.6011,54.6234,54.5714,54.5788,17440.0
2018-11-28 10:05:00,73.44,73.51,73.43,73.47,40683.0,54.5788,54.6309,54.5714,54.6011,40683.0
2018-11-28 10:10:00,73.48,73.48,73.4,73.44,25426.0,54.6086,54.6086,54.5491,54.5788,25426.0
2018-11-28 10:15:00,73.44,73.47,73.4,73.4,28573.0,54.5788,54.6011,54.5491,54.5491,28573.0
2018-11-28 10:20:00,73.42,73.47,73.39,73.41,36375.0,54.564,54.6011,54.5417,54.5565,36375.0
2018-11-28 10:25:00,73.41,73.45,73.4,73.42,49410.0,54.5565,54.5863,54.5491,54.564,49410.0
2018-11-28 10:30:00,73.41,73.45,73.34,73.35,33632.0,54.5565,54.5863,54.5045,54.5119,33632.0
2018-11-28 10:35:00,73.35,73.45,73.34,73.44,21446.0,54.5119,54.5863,54.5045,54.5788,21446.0
2018-11-28 10:40:00,73.44,73.52,73.39,73.51,32707.0,54.5788,54.6383,54.5417,54.6309,32707.0
2018-11-28 10:45:00,73.53,73.58,73.47,73.47,26504.0,54.6457,54.6829,54.6011,54.6011,26504.0
2018-11-28 10:50:00,73.48,73.52,73.39,73.4,16616.0,54.6086,54.6383,54.5417,54.5491,16616.0
2018-11-28 10:55:00,73.4,73.41,73.35,73.36,29403.0,54.5491,54.5565,54.5119,54.5194,29403.0
2018-11-28 11:00:00,73.35,73.39,73.3,73.39,28787.0,54.5119,54.5417,54.4748,54.5417,28787.0
2018-11-28 11:05:00,73.4,73.52,73.39,73.45,21356.0,54.5491,54.6383,54.5417,54.5863,21356.0
2018-11-28 11:10:00,73.44,73.44,73.34,73.36,30643.0,54.5788,54.5788,54.5045,54.5194,30643.0
2018-11-28 11:15:00,73.36,73.4,73.3,73.3,17794.0,54.5194,54.5491,54.4748,54.4748,17794.0
2018-11-28 11:20:00,73.3,73.39,73.29,73.36,28502.0,54.4748,54.5417,54.4674,54.5194,28502.0
2018-11-28 11:25:00,73.35,73.41,73.32,73.4,8999.0,54.5119,54.5565,54.4897,54.5491,8999.0
2018-11-28 11:30:00,73.42,73.42,73.32,73.33,8597.0,54.564,54.564,54.4897,54.4971,8597.0
2018-11-28 11:35:00,73.33,73.35,73.27,73.31,27600.0,54.4971,54.5119,54.4525,54.4822,27600.0
2018-11-28 11:40:00,73.31,73.33,73.27,73.28,14759.0,54.4822,54.4971,54.4525,54.4599,14759.0
2018-11-28 11:45:00,73.27,73.33,73.25,73.32,16124.0,54.4525,54.4971,54.4376,54.4897,16124.0
2018-11-28 11:50:00,73.33,73.4,73.32,73.34,19347.0,54.4971,54.5491,54.4897,54.5045,19347.0
2018-11-28 11:55:00,73.34,73.38,73.34,73.35,26159.0,54.5045,54.5342,54.5045,54.5119,26159.0
2018-11-28 12:00:00,73.34,73.63,73.34,73.58,50573.0,54.5045,54.72,54.5045,54.6829,50573.0
2018-11-28 12:05:00,73.59,73.66,73.56,73.63,22894.0,54.6903,54.7423,54.668,54.72,22894.0
2018-11-28 12:10:00,73.63,73.66,73.53,73.59,29509.0,54.72,54.7423,54.6457,54.6903,29509.0
2018-11-28 12:15:00,73.59,73.6,73.49,73.52,16288.0,54.6903,54.6977,54.616,54.6383,16288.0
2018-11-28 12:20:00,73.52,73.54,73.39,73.4,22024.0,54.6383,54.6532,54.5417,54.5491,22024.0
2018-11-28 12:25:00,73.39,73.39,73.26,73.29,36002.0,54.5417,54.5417,54.4451,54.4674,36002.0
2018-11-28 12:30:00,73.3,73.3,73.09,73.15,26399.0,54.4748,54.4748,54.3187,54.3633,26399.0
2018-11-28 12:35:00,73.15,73.15,73.04,73.13,27733.0,54.3633,54.3633,54.2816,54.3484,27733.0
2018-11-28 12:40:00,73.13,73.13,73.06,73.11,21563.0,54.3484,54.3484,54.2964,54.3336,21563.0
2018-11-28 12:45:00,73.11,73.14,73.01,73.02,37015.0,54.3336,54.3559,54.2593,54.2667,37015.0
2018-11-28 12:50:00,73.02,73.08,73.01,73.06,20807.0,54.2667,54.3113,54.2593,54.2964,20807.0
2018-11-28 12:55:00,73.05,73.15,73.05,73.06,31129.0,54.289,54.3633,54.289,54.2964,31129.0
2018-11-28 13:00:00,73.07,73.08,72.96,72.99,32710.0,54.3039,54.3113,54.2221,54.2444,32710.0
2018-11-28 13:05:00,72.98,73.04,72.97,73.04,58328.0,54.237,54.2816,54.2295,54.2816,58328.0
2018-11-28 13:10:00,73.03,73.11,73.0,73.06,24168.0,54.2741,54.3336,54.2518,54.2964,24168.0
2018-11-28 13:15:00,73.07,73.07,73.0,73.0,16362.0,54.3039,54.3039,54.2518,54.2518,16362.0
2018-11-28 13:20:00,73.0,73.05,72.98,73.03,16458.0,54.2518,54.289,54.237,54.2741,16458.0
2018-11-28 13:25:00,73.04,73.04,72.97,72.99,29400.0,54.2816,54.2816,54.2295,54.2444,29400.0
2018-11-28 13:30:00,72.99,73.03,72.91,72.92,37130.0,54.2444,54.2741,54.185,54.1924,37130.0
2018-11-28 13:35:00,72.92,72.93,72.88,72.93,28149.0,54.1924,54.1998,54.1627,54.1998,28149.0
2018-11-28 13:40:00,72.93,72.99,72.91,72.92,16808.0,54.1998,54.2444,54.185,54.1924,16808.0
2018-11-28 13:45:00,72.92,73.07,72.92,73.05,26162.0,54.1924,54.3039,54.1924,54.289,26162.0
2018-11-28 13:50:00,73.03,73.03,72.95,72.95,22587.0,54.2741,54.2741,54.2147,54.2147,22587.0
2018-11-28 13:55:00,72.94,72.94,72.86,72.87,13254.0,54.2072,54.2072,54.1478,54.1552,13254.0
2018-11-28 14:00:00,72.87,72.89,72.81,72.88,18733.0,54.1552,54.1701,54.1106,54.1627,18733.0
2018-11-28 14:05:00,72.87,72.88,72.82,72.86,13392.0,54.1552,54.1627,54.1181,54.1478,13392.0
2018-11-28 14:10:00,72.87,72.93,72.86,72.89,15388.0,54.1552,54.1998,54.1478,54.1701,15388.0
2018-11-28 14:15:00,72.9,72.94,72.87,72.89,28865.0,54.1775,54.2072,54.1552,54.1701,28865.0
2018-11-28 14:20:00,72.89,72.92,72.87,72.91,19994.0,54.1701,54.1924,54.1552,54.185,19994.0
2018-11-28 14:25:00,72.91,73.05,72.9,73.04,20885.0,54.185,54.289,54.1775,54.2816,20885.0
2018-11-28 14:30:00,73.05,73.06,72.96,72.98,30563.0,54.289,54.2964,54.2221,54.237,30563.0
2018-11-28 14:35:00,72.98,72.99,72.96,72.97,18917.0,54.237,54.2444,54.2221,54.2295,18917.0
2018-11-28 14:40:00,72.97,73.07,72.97,73.07,15115.0,54.2295,54.3039,54.2295,54.3039,15115.0
2018-11-28 14:45:00,73.06,73.13,73.06,73.1,25909.0,54.2964,54.3484,54.2964,54.3262,25909.0
2018-11-28 14:50:00,73.1,73.12,73.05,73.1,18422.0,54.3262,54.341,54.289,54.3262,18422.0
2018-11-28 14:55:00,73.09,73.09,72.95,72.96,26120.0,54.3187,54.3187,54.2147,54.2221,26120.0
2018-11-28 15:00:00,72.96,72.97,72.9,72.93,29893.0,54.2221,54.2295,54.1775,54.1998,29893.0
2018-11-28 15:05:00,72.92,72.98,72.92,72.95,16655.0,54.1924,54.237,54.1924,54.2147,16655.0
2018-11-28 15:10:00,72.94,72.98,72.93,72.98,34964.0,54.2072,54.237,54.1998,54.237,34964.0
2018-11-28 15:15:00,72.98,73.03,72.97,72.97,24870.0,54.237,54.2741,54.2295,54.2295,24870.0
2018-11-28 15:20:00,72.97,73.01,72.96,72.98,34520.0,54.2295,54.2593,54.2221,54.237,34520.0
2018-11-28 15:25:00,72.98,73.04,72.95,73.03,26607.0,54.237,54.2816,54.2147,54.2741,26607.0
2018-11-28 15:30:00,73.02,73.11,72.99,73.11,42508.0,54.2667,54.3336,54.2444,54.3336,42508.0
2018-11-28 15:35:00,73.11,73.18,73.1,73.15,43492.0,54.3336,54.3856,54.3262,54.3633,43492.0
2018-11-28 15:40:00,73.16,73.22,73.16,73.22,47984.0,54.3707,54.4153,54.3707,54.4153,47984.0
2018-11-28 15:45:00,73.21,73.29,73.21,73.27,78939.0,54.4079,54.4674,54.4079,54.4525,78939.0
2018-11-28 15:50:00,73.27,73.27,73.18,73.2,113981.0,54.4525,54.4525,54.3856,54.4005,113981.0
2018-11-28 15:55:00,73.2,73.31,73.2,73.31,252948.0,54.4005,54.4822,54.4005,54.4822,252948.0
2018-11-29 09:30:00,73.99,74.0,73.44,73.66,106675.0,54.9876,54.995,54.5788,54.7423,106675.0
2018-11-29 09:35:00,73.66,73.8,73.57,73.57,51728.0,54.7423,54.8464,54.6754,54.6754,51728.0
2018-11-29 09:40:00,73.57,73.61,73.3,73.31,53974.0,54.6754,54.7052,54.4748,54.4822,53974.0
2018-11-29 09:45:00,73.3,73.44,73.3,73.36,47586.0,54.4748,54.5788,54.4748,54.5194,47586.0
2018-11-29 09:50:00,73.36,73.39,73.27,73.34,36378.0,54.5194,54.5417,54.4525,54.5045,36378.0
2018-11-29 09:55:00,73.36,73.38,73.2,73.23,40790.0,54.5194,54.5342,54.4005,54.4228,40790.0
2018-11-29 10:00:00,73.22,73.38,73.13,73.37,72494.0,54.4153,54.5342,54.3484,54.5268,72494.0
2018-11-29 10:05:00,73.36,73.55,73.32,73.53,69499.0,54.5194,54.6606,54.4897,54.6457,69499.0
2018-11-29 10:10:00,73.53,73.58,73.47,73.5,41123.0,54.6457,54.6829,54.6011,54.6234,41123.0
2018-11-29 10:15:00,73.52,73.67,73.49,73.57,45267.0,54.6383,54.7498,54.616,54.6754,45267.0
2018-11-29 10:20:00,73.6,73.69,73.53,73.69,35097.0,54.6977,54.7646,54.6457,54.7646,35097.0
2018-11-29 10:25:00,73.69,73.71,73.59,73.61,28359.0,54.7646,54.7795,54.6903,54.7052,28359.0
2018-11-29 10:30:00,73.63,73.75,73.62,73.66,46696.0,54.72,54.8092,54.7126,54.7423,46696.0
2018-11-29 10:35:00,73.66,73.68,73.51,73.51,26054.0,54.7423,54.7572,54.6309,54.6309,26054.0
2018-11-29 10:40:00,73.51,73.66,73.51,73.66,25126.0,54.6309,54.7423,54.6309,54.7423,25126.0
2018-11-29 10:45:00,73.67,73.83,73.64,73.81,38179.0,54.7498,54.8687,54.7275,54.8538,38179.0
2018-11-29 10:50:00,73.8,73.84,73.74,73.77,63834.0,54.8464,54.8761,54.8018,54.8241,63834.0
2018-11-29 10:55:00,73.77,73.8,73.65,73.65,38912.0,54.8241,54.8464,54.7349,54.7349,38912.0
2018-11-29 11:00:00,73.66,73.73,73.63,73.67,40488.0,54.7423,54.7944,54.72,54.7498,40488.0
2018-11-29 11:05:00,73.67,73.76,73.67,73.7,36608.0,54.7498,54.8166,54.7498,54.7721,36608.0
2018-11-29 11:10:00,73.7,73.74,73.49,73.49,29528.0,54.7721,54.8018,54.616,54.616,29528.0
2018-11-29 11:15:00,73.49,73.52,73.4,73.41,30962.0,54.616,54.6383,54.5491,54.5565,30962.0
2018-11-29 11:20:00,73.4,73.5,73.39,73.47,84644.0,54.5491,54.6234,54.5417,54.6011,84644.0
2018-11-29 11:25:00,73.48,73.57,73.47,73.55,41071.0,54.6086,54.6754,54.6011,54.6606,41071.0
2018-11-29 11:30:00,73.54,73.57,73.39,73.39,47952.0,54.6532,54.6754,54.5417,54.5417,47952.0
2018-11-29 11:35:00,73.38,73.39,73.26,73.33,37465.0,54.5342,54.5417,54.4451,54.4971,37465.0
2018-11-29 11:40:00,73.33,73.34,73.27,73.3,29560.0,54.4971,54.5045,54.4525,54.4748,29560.0
2018-11-29 11:45:00,73.31,73.38,73.26,73.34,97224.0,54.4822,54.5342,54.4451,54.5045,97224.0
2018-11-29 11:50:00,73.34,73.48,73.27,73.48,46849.0,54.5045,54.6086,54.4525,54.6086,46849.0
2018-11-29 11:55:00,73.48,73.58,73.44,73.58,23864.0,54.6086,54.6829,54.5788,54.6829,23864.0
2018-11-29 12:00:00,73.57,73.72,73.57,73.63,46755.0,54.6754,54.7869,54.6754,54.72,46755.0
2018-11-29 12:05:00,73.62,73.67,73.61,73.67,21038.0,54.7126,54.7498,54.7052,54.7498,21038.0
2018-11-29 12:10:00,73.66,73.66,73.59,73.66,25045.0,54.7423,54.7423,54.6903,54.7423,25045.0
2018-11-29 12:15:00,73.65,73.71,73.64,73.7,12699.0,54.7349,54.7795,54.7275,54.7721,12699.0
2018-11-29 12:20:00,73.7,73.73,73.69,73.71,10973.0,54.7721,54.7944,54.7646,54.7795,10973.0
2018-11-29 12:25:00,73.71,73.74,73.7,73.71,17773.0,54.7795,54.8018,54.7721,54.7795,17773.0
2018-11-29 12:30:00,73.73,73.77,73.72,73.75,44130.0,54.7944,54.8241,54.7869,54.8092,44130.0
2018-11-29 12:35:00,73.74,73.76,73.7,73.7,23426.0,54.8018,54.8166,54.7721,54.7721,23426.0
2018-11-29 12:40:00,73.71,73.75,73.67,73.73,20755.0,54.7795,54.8092,54.7498,54.7944,20755.0
2018-11-29 12:45:00,73.74,73.75,73.67,73.71,16691.0,54.8018,54.8092,54.7498,54.7795,16691.0
2018-11-29 12:50:00,73.7,73.75,73.69,73.73,24055.0,54.7721,54.8092,54.7646,54.7944,24055.0
2018-11-29 12:55:00,73.74,73.76,73.63,73.66,28433.0,54.8018,54.8166,54.72,54.7423,28433.0
2018-11-29 13:00:00,73.65,73.7,73.64,73.69,13276.0,54.7349,54.7721,54.7275,54.7646,13276.0
2018-11-29 13:05:00,73.69,73.72,73.65,73.69,18866.0,54.7646,54.7869,54.7349,54.7646,18866.0
2018-11-29 13:10:00,73.68,73.69,73.64,73.64,16409.0,54.7572,54.7646,54.7275,54.7275,16409.0
2018-11-29 13:15:00,73.64,73.68,73.61,73.65,21420.0,54.7275,54.7572,54.7052,54.7349,21420.0
2018-11-29 13:20:00,73.66,73.67,73.63,73.64,18250.0,54.7423,54.7498,54.72,54.7275,18250.0
2018-11-29 13:25:00,73.63,73.66,73.62,73.64,13246.0,54.72,54.7423,54.7126,54.7275,13246.0
2018-11-29 13:30:00,73.63,73.65,73.61,73.62,16291.0,54.72,54.7349,54.7052,54.7126,16291.0
2018-11-29 13:35:00,73.62,73.63,73.56,73.58,39992.0,54.7126,54.72,54.668,54.6829,39992.0
2018-11-29 13:40:00,73.58,73.64,73.58,73.6,22335.0,54.6829,54.7275,54.6829,54.6977,22335.0
2018-11-29 13:45:00,73.59,73.6,73.54,73.58,19219.0,54.6903,54.6977,54.6532,54.6829,19219.0
2018-11-29 13:50:00,73.58,73.6,73.57,73.59,11005.0,54.6829,54.6977,54.6754,54.6903,11005.0
2018-11-29 13:55:00,73.59,73.63,73.48,73.57,30860.0,54.6903,54.72,54.6086,54.6754,30860.0
2018-11-29 14:00:00,73.56,73.59,73.52,73.54,15133.0,54.668,54.6903,54.6383,54.6532,15133.0
2018-11-29 14:05:00,73.55,73.56,73.44,73.45,11949.0,54.6606,54.668,54.5788,54.5863,11949.0
2018-11-29 14:10:00,73.45,73.56,73.45,73.55,14458.0,54.5863,54.668,54.5863,54.6606,14458.0
2018-11-29 14:15:00,73.55,73.58,73.52,73.56,14931.0,54.6606,54.6829,54.6383,54.668,14931.0
2018-11-29 14:20:00,73.56,73.58,73.48,73.49,13676.0,54.668,54.6829,54.6086,54.616,13676.0
2018-11-29 14:25:00,73.49,73.54,73.46,73.48,27874.0,54.616,54.6532,54.5937,54.6086,27874.0
2018-11-29 14:30:00,73.48,73.53,73.46,73.51,13857.0,54.6086,54.6457,54.5937,54.6309,13857.0
2018-11-29 14:35:00,73.51,73.56,73.5,73.55,24518.0,54.6309,54.668,54.6234,54.6606,24518.0
2018-11-29 14:40:00,73.55,73.59,73.51,73.55,25736.0,54.6606,54.6903,54.6309,54.6606,25736.0
2018-11-29 14:45:00,73.56,73.6,73.54,73.59,21599.0,54.668,54.6977,54.6532,54.6903,21599.0
2018-11-29 14:50:00,73.58,73.65,73.57,73.61,27953.0,54.6829,54.7349,54.6754,54.7052,27953.0
2018-11-29 14:55:00,73.6,73.67,73.58,73.65,18806.0,54.6977,54.7498,54.6829,54.7349,18806.0
2018-11-29 15:00:00,73.66,73.68,73.6,73.66,39856.0,54.7423,54.7572,54.6977,54.7423,39856.0
2018-11-29 15:05:00,73.67,73.67,73.61,73.64,22472.0,54.7498,54.7498,54.7052,54.7275,22472.0
2018-11-29 15:10:00,73.64,73.69,73.61,73.69,46670.0,54.7275,54.7646,54.7052,54.7646,46670.0
2018-11-29 15:15:00,73.69,73.75,73.69,73.72,38083.0,54.7646,54.8092,54.7646,54.7869,38083.0
2018-11-29 15:20:00,73.73,73.74,73.67,73.72,49762.0,54.7944,54.8018,54.7498,54.7869,49762.0
2018-11-29 15:25:00,73.72,73.77,73.72,73.76,53488.0,54.7869,54.8241,54.7869,54.8166,53488.0
2018-11-29 15:30:00,73.76,73.78,73.72,73.76,35172.0,54.8166,54.8315,54.7869,54.8166,35172.0
2018-11-29 15:35:00,73.75,73.77,73.72,73.76,65632.0,54.8092,54.8241,54.7869,54.8166,65632.0
2018-11-29 15:40:00,73.75,73.78,73.73,73.78,36747.0,54.8092,54.8315,54.7944,54.8315,36747.0
2018-11-29 15:45:00,73.77,73.86,73.72,73.74,122248.0,54.8241,54.891,54.7869,54.8018,122248.0
2018-11-29 15:50:00,73.74,73.75,73.7,73.71,55222.0,54.8018,54.8092,54.7721,54.7795,55222.0
2018-11-29 15:55:00,73.71,73.79,73.69,73.74,303174.0,54.7795,54.8389,54.7646,54.8018,303174.0
2018-11-30 09:30:00,73.79,74.09,73.76,73.91,78611.0,54.8389,55.0619,54.8166,54.9281,78611.0
2018-11-30 09:35:00,73.9,73.91,73.57,73.57,43697.0,54.9207,54.9281,54.6754,54.6754,43697.0
2018-11-30 09:40:00,73.58,73.84,73.57,73.81,46009.0,54.6829,54.8761,54.6754,54.8538,46009.0
2018-11-30 09:45:00,73.8,73.91,73.79,73.86,40061.0,54.8464,54.9281,54.8389,54.891,40061.0
2018-11-30 09:50:00,73.87,73.98,73.87,73.9,59932.0,54.8984,54.9801,54.8984,54.9207,59932.0
2018-11-30 09:55:00,73.89,74.1,73.89,74.05,47316.0,54.9133,55.0693,54.9133,55.0322,47316.0
2018-11-30 10:00:00,74.05,74.1,74.0,74.08,48511.0,55.0322,55.0693,54.995,55.0545,48511.0
2018-11-30 10:05:00,74.06,74.07,73.96,73.98,32437.0,55.0396,55.047,54.9653,54.9801,32437.0
2018-11-30 10:10:00,73.99,74.0,73.77,73.78,46871.0,54.9876,54.995,54.8241,54.8315,46871.0
2018-11-30 10:15:00,73.77,73.82,73.6,73.64,41996.0,54.8241,54.8612,54.6977,54.7275,41996.0
2018-11-30 10:20:00,73.63,73.68,73.58,73.58,31318.0,54.72,54.7572,54.6829,54.6829,31318.0
2018-11-30 10:25:00,73.58,73.74,73.57,73.7,20107.0,54.6829,54.8018,54.6754,54.7721,20107.0
2018-11-30 10:30:00,73.69,73.76,73.68,73.7,28479.0,54.7646,54.8166,54.7572,54.7721,28479.0
2018-11-30 10:35:00,73.7,73.74,73.68,73.73,14960.0,54.7721,54.8018,54.7572,54.7944,14960.0
2018-11-30 10:40:00,73.72,73.73,73.65,73.66,25602.0,54.7869,54.7944,54.7349,54.7423,25602.0
2018-11-30 10:45:00,73.66,73.72,73.65,73.68,19498.0,54.7423,54.7869,54.7349,54.7572,19498.0
2018-11-30 10:50:00,73.69,73.69,73.64,73.68,42796.0,54.7646,54.7646,54.7275,54.7572,42796.0
2018-11-30 10:55:00,73.68,73.75,73.67,73.7,41116.0,54.7572,54.8092,54.7498,54.7721,41116.0
2018-11-30 11:00:00,73.71,73.81,73.71,73.81,71104.0,54.7795,54.8538,54.7795,54.8538,71104.0
2018-11-30 11:05:00,73.81,73.82,73.75,73.8,33012.0,54.8538,54.8612,54.8092,54.8464,33012.0
2018-11-30 11:10:00,73.81,73.82,73.75,73.81,46364.0,54.8538,54.8612,54.8092,54.8538,46364.0
2018-11-30 11:15:00,73.81,73.81,73.66,73.66,28900.0,54.8538,54.8538,54.7423,54.7423,28900.0
2018-11-30 11:20:00,73.66,73.7,73.65,73.69,20447.0,54.7423,54.7721,54.7349,54.7646,20447.0
2018-11-30 11:25:00,73.7,73.74,73.66,73.71,49707.0,54.7721,54.8018,54.7423,54.7795,49707.0
2018-11-30 11:30:00,73.71,73.72,73.66,73.69,32239.0,54.7795,54.7869,54.7423,54.7646,32239.0
2018-11-30 11:35:00,73.69,73.76,73.68,73.75,20612.0,54.7646,54.8166,54.7572,54.8092,20612.0
2018-11-30 11:40:00,73.74,73.75,73.72,73.73,16534.0,54.8018,54.8092,54.7869,54.7944,16534.0
2018-11-30 11:45:00,73.73,73.75,73.71,73.73,16337.0,54.7944,54.8092,54.7795,54.7944,16337.0
2018-11-30 11:50:00,73.73,73.76,73.7,73.74,20484.0,54.7944,54.8166,54.7721,54.8018,20484.0
2018-11-30 11:55:00,73.74,73.76,73.71,73.73,17014.0,54.8018,54.8166,54.7795,54.7944,17014.0
2018-11-30 12:00:00,73.73,73.77,73.73,73.73,44176.0,54.7944,54.8241,54.7944,54.7944,44176.0
2018-11-30 12:05:00,73.73,73.74,73.66,73.67,34549.0,54.7944,54.8018,54.7423,54.7498,34549.0
2018-11-30 12:10:00,73.67,73.71,73.65,73.7,23634.0,54.7498,54.7795,54.7349,54.7721,23634.0
2018-11-30 12:15:00,73.69,73.71,73.67,73.71,35552.0,54.7646,54.7795,54.7498,54.7795,35552.0
2018-11-30 12:20:00,73.7,73.72,73.67,73.7,34278.0,54.7721,54.7869,54.7498,54.7721,34278.0
2018-11-30 12:25:00,73.7,73.76,73.67,73.76,19953.0,54.7721,54.8166,54.7498,54.8166,19953.0
2018-11-30 12:30:00,73.76,73.91,73.75,73.91,33241.0,54.8166,54.9281,54.8092,54.9281,33241.0
2018-11-30 12:35:00,73.91,73.94,73.88,73.89,26603.0,54.9281,54.9504,54.9058,54.9133,26603.0
2018-11-30 12:40:00,73.9,73.9,73.86,73.88,15296.0,54.9207,54.9207,54.891,54.9058,15296.0
2018-11-30 12:45:00,73.88,73.89,73.85,73.88,21857.0,54.9058,54.9133,54.8835,54.9058,21857.0
2018-11-30 12:50:00,73.88,73.9,73.82,73.86,21383.0,54.9058,54.9207,54.8612,54.891,21383.0
2018-11-30 12:55:00,73.85,73.94,73.85,73.93,26896.0,54.8835,54.9504,54.8835,54.943,26896.0
2018-11-30 13:00:00,73.94,74.05,73.93,74.03,18106.0,54.9504,55.0322,54.943,55.0173,18106.0
2018-11-30 13:05:00,74.03,74.07,74.01,74.03,48606.0,55.0173,55.047,55.0024,55.0173,48606.0
2018-11-30 13:10:00,74.04,74.11,74.0,74.1,25868.0,55.0247,55.0768,54.995,55.0693,25868.0
2018-11-30 13:15:00,74.11,74.15,74.1,74.12,20756.0,55.0768,55.1065,55.0693,55.0842,20756.0
2018-11-30 13:20:00,74.12,74.17,74.1,74.16,21678.0,55.0842,55.1214,55.0693,55.1139,21678.0
2018-11-30 13:25:00,74.16,74.2,74.15,74.15,24984.0,55.1139,55.1436,55.1065,55.1065,24984.0
2018-11-30 13:30:00,74.14,74.18,74.06,74.06,55220.0,55.0991,55.1288,55.0396,55.0396,55220.0
2018-11-30 13:35:00,74.07,74.12,74.07,74.12,21978.0,55.047,55.0842,55.047,55.0842,21978.0
2018-11-30 13:40:00,74.11,74.11,74.07,74.09,20959.0,55.0768,55.0768,55.047,55.0619,20959.0
2018-11-30 13:45:00,74.09,74.11,74.06,74.09,21907.0,55.0619,55.0768,55.0396,55.0619,21907.0
2018-11-30 13:50:00,74.09,74.15,74.06,74.12,18230.0,55.0619,55.1065,55.0396,55.0842,18230.0
2018-11-30 13:55:00,74.13,74.16,74.12,74.15,19223.0,55.0916,55.1139,55.0842,55.1065,19223.0
2018-11-30 14:00:00,74.15,74.15,74.1,74.11,26716.0,55.1065,55.1065,55.0693,55.0768,26716.0
2018-11-30 14:05:00,74.11,74.14,74.1,74.13,26916.0,55.0768,55.0991,55.0693,55.0916,26916.0
2018-11-30 14:10:00,74.14,74.15,74.09,74.14,51416.0,55.0991,55.1065,55.0619,55.0991,51416.0
2018-11-30 14:15:00,74.14,74.16,74.1,74.13,39493.0,55.0991,55.1139,55.0693,55.0916,39493.0
2018-11-30 14:20:00,74.13,74.15,74.11,74.14,22437.0,55.0916,55.1065,55.0768,55.0991,22437.0
2018-11-30 14:25:00,74.14,74.15,74.08,74.1,30691.0,55.0991,55.1065,55.0545,55.0693,30691.0
2018-11-30 14:30:00,74.1,74.2,74.09,74.13,45460.0,55.0693,55.1436,55.0619,55.0916,45460.0
2018-11-30 14:35:00,74.13,74.15,74.1,74.14,31901.0,55.0916,55.1065,55.0693,55.0991,31901.0
2018-11-30 14:40:00,74.14,74.21,74.12,74.18,36866.0,55.0991,55.1511,55.0842,55.1288,36866.0
2018-11-30 14:45:00,74.18,74.24,74.17,74.23,29164.0,55.1288,55.1734,55.1214,55.1659,29164.0
2018-11-30 14:50:00,74.23,74.24,74.17,74.2,39855.0,55.1659,55.1734,55.1214,55.1436,39855.0
2018-11-30 14:55:00,74.2,74.31,74.2,74.29,36022.0,55.1436,55.2254,55.1436,55.2105,36022.0
2018-11-30 15:00:00,74.3,74.3,74.24,74.28,65116.0,55.218,55.218,55.1734,55.2031,65116.0
2018-11-30 15:05:00,74.28,74.28,74.22,74.23,60984.0,55.2031,55.2031,55.1585,55.1659,60984.0
2018-11-30 15:10:00,74.23,74.23,74.14,74.16,55224.0,55.1659,55.1659,55.0991,55.1139,55224.0
2018-11-30 15:15:00,74.15,74.19,74.13,74.18,41528.0,55.1065,55.1362,55.0916,55.1288,41528.0
2018-11-30 15:20:00,74.18,74.21,74.13,74.14,52659.0,55.1288,55.1511,55.0916,55.0991,52659.0
2018-11-30 15:25:00,74.14,74.15,74.1,74.14,56869.0,55.0991,55.1065,55.0693,55.0991,56869.0
2018-11-30 15:30:00,74.14,74.18,74.11,74.18,90727.0,55.0991,55.1288,55.0768,55.1288,90727.0
2018-11-30 15:35:00,74.18,74.29,74.13,74.28,98988.0,55.1288,55.2105,55.0916,55.2031,98988.0
2018-11-30 15:40:00,74.28,74.31,74.27,74.28,93548.0,55.2031,55.2254,55.1957,55.2031,93548.0
2018-11-30 15:45:00,74.28,74.3,74.25,74.28,80753.0,55.2031,55.218,55.1808,55.2031,80753.0
2018-11-30 15:50:00,74.28,74.38,74.26,74.38,165055.0,55.2031,55.2774,55.1882,55.2774,165055.0
2018-11-30 15:55:00,74.37,74.53,74.37,74.5,590027.0,55.27,55.3889,55.27,55.3666,590027.0
2018-12-03 09:30:00,74.12,74.26,73.79,73.81,111520.0,55.0842,55.1882,54.8389,54.8538,111520.0
2018-12-03 09:35:00,73.81,73.81,73.64,73.78,65718.0,54.8538,54.8538,54.7275,54.8315,65718.0
2018-12-03 09:40:00,73.77,73.79,73.69,73.74,64374.0,54.8241,54.8389,54.7646,54.8018,64374.0
2018-12-03 09:45:00,73.75,73.96,73.73,73.95,46360.0,54.8092,54.9653,54.7944,54.9579,46360.0
2018-12-03 09:50:00,73.94,74.03,73.9,74.0,65132.0,54.9504,55.0173,54.9207,54.995,65132.0
2018-12-03 09:55:00,74.0,74.16,73.98,74.06,59026.0,54.995,55.1139,54.9801,55.0396,59026.0
2018-12-03 10:00:00,74.08,74.14,74.0,74.0,57431.0,55.0545,55.0991,54.995,54.995,57431.0
2018-12-03 10:05:00,74.0,74.2,74.0,74.15,45111.0,54.995,55.1436,54.995,55.1065,45111.0
2018-12-03 10:10:00,74.16,74.31,74.16,74.28,37864.0,55.1139,55.2254,55.1139,55.2031,37864.0
2018-12-03 10:15:00,74.31,74.31,74.2,74.24,38483.0,55.2254,55.2254,55.1436,55.1734,38483.0
2018-12-03 10:20:00,74.24,74.28,74.18,74.24,44939.0,55.1734,55.2031,55.1288,55.1734,44939.0
2018-12-03 10:25:00,74.25,74.36,74.23,74.34,36740.0,55.1808,55.2626,55.1659,55.2477,36740.0
2018-12-03 10:30:00,74.35,74.41,74.34,74.37,23282.0,55.2551,55.2997,55.2477,55.27,23282.0
2018-12-03 10:35:00,74.37,74.38,74.24,74.37,46585.0,55.27,55.2774,55.1734,55.27,46585.0
2018-12-03 10:40:00,74.37,74.47,74.32,74.44,30603.0,55.27,55.3443,55.2328,55.322,30603.0
2018-12-03 10:45:00,74.45,74.5,74.35,74.37,33107.0,55.3294,55.3666,55.2551,55.27,33107.0
2018-12-03 10:50:00,74.36,74.43,74.31,74.4,41997.0,55.2626,55.3146,55.2254,55.2923,41997.0
2018-12-03 10:55:00,74.4,74.5,74.4,74.48,21144.0,55.2923,55.3666,55.2923,55.3517,21144.0
2018-12-03 11:00:00,74.51,74.52,74.39,74.4,28172.0,55.374,55.3815,55.2849,55.2923,28172.0
2018-12-03 11:05:00,74.42,74.53,74.4,74.52,33557.0,55.3071,55.3889,55.2923,55.3815,33557.0
2018-12-03 11:10:00,74.51,74.58,74.49,74.58,37639.0,55.374,55.4261,55.3592,55.4261,37639.0
2018-12-03 11:15:00,74.59,74.72,74.58,74.69,43791.0,55.4335,55.5301,55.4261,55.5078,43791.0
2018-12-03 11:20:00,74.68,74.72,74.55,74.59,96807.0,55.5004,55.5301,55.4038,55.4335,96807.0
2018-12-03 11:25:00,74.57,74.68,74.54,74.66,100653.0,55.4186,55.5004,55.3963,55.4855,100653.0
2018-12-03 11:30:00,74.67,74.68,74.56,74.56,80983.0,55.4929,55.5004,55.4112,55.4112,80983.0
2018-12-03 11:35:00,74.57,74.58,74.45,74.48,39815.0,55.4186,55.4261,55.3294,55.3517,39815.0
2018-12-03 11:40:00,74.48,74.59,74.48,74.58,33044.0,55.3517,55.4335,55.3517,55.4261,33044.0
2018-12-03 11:45:00,74.57,74.61,74.57,74.61,40886.0,55.4186,55.4483,55.4186,55.4483,40886.0
2018-12-03 11:50:00,74.61,74.74,74.6,74.72,30259.0,55.4483,55.545,55.4409,55.5301,30259.0
2018-12-03 11:55:00,74.72,74.81,74.7,74.77,31097.0,55.5301,55.597,55.5152,55.5673,31097.0
2018-12-03 12:00:00,74.77,74.78,74.72,74.74,38065.0,55.5673,55.5747,55.5301,55.545,38065.0
2018-12-03 12:05:00,74.73,74.86,74.72,74.86,28402.0,55.5375,55.6341,55.5301,55.6341,28402.0
2018-12-03 12:10:00,74.86,74.87,74.73,74.76,51967.0,55.6341,55.6416,55.5375,55.5598,51967.0
2018-12-03 12:15:00,74.76,74.82,74.73,74.79,25458.0,55.5598,55.6044,55.5375,55.5821,25458.0
2018-12-03 12:20:00,74.77,74.87,74.77,74.86,22061.0,55.5673,55.6416,55.5673,55.6341,22061.0
2018-12-03 12:25:00,74.86,74.87,74.82,74.84,13536.0,55.6341,55.6416,55.6044,55.6193,13536.0
2018-12-03 12:30:00,74.84,74.88,74.82,74.83,12585.0,55.6193,55.649,55.6044,55.6118,12585.0
2018-12-03 12:35:00,74.82,74.89,74.81,74.88,39114.0,55.6044,55.6564,55.597,55.649,39114.0
2018-12-03 12:40:00,74.88,74.88,74.8,74.81,32960.0,55.649,55.649,55.5896,55.597,32960.0
2018-12-03 12:45:00,74.81,74.82,74.77,74.78,20577.0,55.597,55.6044,55.5673,55.5747,20577.0
2018-12-03 12:50:00,74.77,74.8,74.74,74.78,31759.0,55.5673,55.5896,55.545,55.5747,31759.0
2018-12-03 12:55:00,74.78,74.78,74.68,74.69,33071.0,55.5747,55.5747,55.5004,55.5078,33071.0
2018-12-03 13:00:00,74.69,74.73,74.68,74.72,33955.0,55.5078,55.5375,55.5004,55.5301,33955.0
2018-12-03 13:05:00,74.73,74.8,74.71,74.79,15081.0,55.5375,55.5896,55.5227,55.5821,15081.0
2018-12-03 13:10:00,74.79,74.84,74.75,74.79,33057.0,55.5821,55.6193,55.5524,55.5821,33057.0
2018-12-03 13:15:00,74.79,74.8,74.72,74.73,14613.0,55.5821,55.5896,55.5301,55.5375,14613.0
2018-12-03 13:20:00,74.73,74.81,74.73,74.81,41784.0,55.5375,55.597,55.5375,55.597,41784.0
2018-12-03 13:25:00,74.81,74.9,74.79,74.88,21343.0,55.597,55.6639,55.5821,55.649,21343.0
2018-12-03 13:30:00,74.88,74.88,74.82,74.86,30026.0,55.649,55.649,55.6044,55.6341,30026.0
2018-12-03 13:35:00,74.87,74.89,74.8,74.8,27870.0,55.6416,55.6564,55.5896,55.5896,27870.0
2018-12-03 13:40:00,74.8,74.81,74.76,74.78,14417.0,55.5896,55.597,55.5598,55.5747,14417.0
2018-12-03 13:45:00,74.78,74.82,74.77,74.81,24815.0,55.5747,55.6044,55.5673,55.597,24815.0
2018-12-03 13:50:00,74.81,74.84,74.78,74.78,19761.0,55.597,55.6193,55.5747,55.5747,19761.0
2018-12-03 13:55:00,74.78,74.84,74.77,74.84,17863.0,55.5747,55.6193,55.5673,55.6193,17863.0
2018-12-03 14:00:00,74.84,74.87,74.75,74.8,49398.0,55.6193,55.6416,55.5524,55.5896,49398.0
2018-12-03 14:05:00,74.8,74.81,74.74,74.8,38986.0,55.5896,55.597,55.545,55.5896,38986.0
2018-12-03 14:10:00,74.8,74.81,74.74,74.77,61409.0,55.5896,55.597,55.545,55.5673,61409.0
2018-12-03 14:15:00,74.76,74.81,74.74,74.79,28588.0,55.5598,55.597,55.545,55.5821,28588.0
2018-12-03 14:20:00,74.78,74.88,74.77,74.84,31802.0,55.5747,55.649,55.5673,55.6193,31802.0
2018-12-03 14:25:00,74.84,74.88,74.82,74.84,22819.0,55.6193,55.649,55.6044,55.6193,22819.0
2018-12-03 14:30:00,74.85,74.92,74.79,74.92,70270.0,55.6267,55.6787,55.5821,55.6787,70270.0
2018-12-03 14:35:00,74.92,75.0,74.91,75.0,107834.0,55.6787,55.7382,55.6713,55.7382,107834.0
2018-12-03 14:40:00,75.0,75.0,74.91,74.97,32255.0,55.7382,55.7382,55.6713,55.7159,32255.0
2018-12-03 14:45:00,74.96,74.98,74.93,74.96,49005.0,55.7085,55.7233,55.6862,55.7085,49005.0
2018-12-03 14:50:00,74.96,74.98,74.91,74.98,34796.0,55.7085,55.7233,55.6713,55.7233,34796.0
2018-12-03 14:55:00,74.98,74.98,74.92,74.95,55309.0,55.7233,55.7233,55.6787,55.701,55309.0
2018-12-03 15:00:00,74.94,75.0,74.9,74.99,38897.0,55.6936,55.7382,55.6639,55.7308,38897.0
2018-12-03 15:05:00,74.98,75.08,74.97,75.06,41180.0,55.7233,55.7976,55.7159,55.7828,41180.0
2018-12-03 15:10:00,75.06,75.17,75.06,75.17,38614.0,55.7828,55.8645,55.7828,55.8645,38614.0
2018-12-03 15:15:00,75.17,75.21,75.13,75.13,47034.0,55.8645,55.8943,55.8348,55.8348,47034.0
2018-12-03 15:20:00,75.13,75.17,75.07,75.11,37936.0,55.8348,55.8645,55.7902,55.8199,37936.0
2018-12-03 15:25:00,75.11,75.14,75.06,75.14,40797.0,55.8199,55.8422,55.7828,55.8422,40797.0
2018-12-03 15:30:00,75.14,75.18,75.09,75.1,80436.0,55.8422,55.872,55.8051,55.8125,80436.0
2018-12-03 15:35:00,75.09,75.17,75.08,75.15,83088.0,55.8051,55.8645,55.7976,55.8497,83088.0
2018-12-03 15:40:00,75.15,75.16,75.08,75.1,100019.0,55.8497,55.8571,55.7976,55.8125,100019.0
2018-12-03 15:45:00,75.11,75.13,75.07,75.07,92119.0,55.8199,55.8348,55.7902,55.7902,92119.0
2018-12-03 15:50:00,75.08,75.08,75.03,75.03,112266.0,55.7976,55.7976,55.7605,55.7605,112266.0
2018-12-03 15:55:00,75.04,75.2,75.04,75.13,254325.0,55.7679,55.8868,55.7679,55.8348,254325.0
2018-12-04 09:30:00,75.37,75.66,75.29,75.54,93085.0,56.0132,56.2287,55.9537,56.1395,93085.0
2018-12-04 09:35:00,75.55,75.58,75.29,75.34,42991.0,56.1469,56.1692,55.9537,55.9909,42991.0
2018-12-04 09:40:00,75.34,75.55,75.32,75.48,66707.0,55.9909,56.1469,55.976,56.0949,66707.0
2018-12-04 09:45:00,75.48,75.55,75.38,75.53,33302.0,56.0949,56.1469,56.0206,56.1321,33302.0
2018-12-04 09:50:00,75.54,75.66,75.54,75.56,51457.0,56.1395,56.2287,56.1395,56.1544,51457.0
2018-12-04 09:55:00,75.54,75.62,75.49,75.53,36312.0,56.1395,56.199,56.1023,56.1321,36312.0
2018-12-04 10:00:00,75.54,75.55,75.47,75.53,39775.0,56.1395,56.1469,56.0875,56.1321,39775.0
2018-12-04 10:05:00,75.53,75.56,75.4,75.43,93700.0,56.1321,56.1544,56.0355,56.0578,93700.0
2018-12-04 10:10:00,75.43,75.51,75.4,75.45,54312.0,56.0578,56.1172,56.0355,56.0726,54312.0
2018-12-04 10:15:00,75.46,75.55,75.45,75.47,102838.0,56.08,56.1469,56.0726,56.0875,102838.0
2018-12-04 10:20:00,75.47,75.5,75.45,75.48,58146.0,56.0875,56.1098,56.0726,56.0949,58146.0
2018-12-04 10:25:00,75.48,75.5,75.44,75.49,70155.0,56.0949,56.1098,56.0652,56.1023,70155.0
2018-12-04 10:30:00,75.49,75.62,75.49,75.6,62227.0,56.1023,56.199,56.1023,56.1841,62227.0
2018-12-04 10:35:00,75.6,75.71,75.6,75.66,38417.0,56.1841,56.2658,56.1841,56.2287,38417.0
2018-12-04 10:40:00,75.65,75.75,75.64,75.74,30433.0,56.2213,56.2956,56.2138,56.2881,30433.0
2018-12-04 10:45:00,75.73,75.82,75.72,75.81,36252.0,56.2807,56.3476,56.2733,56.3402,36252.0
2018-12-04 10:50:00,75.82,75.85,75.76,75.78,34071.0,56.3476,56.3699,56.303,56.3179,34071.0
2018-12-04 10:55:00,75.78,75.81,75.73,75.78,36630.0,56.3179,56.3402,56.2807,56.3179,36630.0
2018-12-04 11:00:00,75.78,76.0,75.75,75.98,67123.0,56.3179,56.4814,56.2956,56.4665,67123.0
2018-12-04 11:05:00,75.99,76.05,75.97,75.98,39092.0,56.4739,56.5185,56.4591,56.4665,39092.0
2018-12-04 11:10:00,75.98,76.07,75.97,76.04,51111.0,56.4665,56.5334,56.4591,56.5111,51111.0
2018-12-04 11:15:00,76.04,76.11,76.03,76.1,31250.0,56.5111,56.5631,56.5037,56.5557,31250.0
2018-12-04 11:20:00,76.1,76.12,75.99,76.0,54447.0,56.5557,56.5705,56.4739,56.4814,54447.0
2018-12-04 11:25:00,76.01,76.07,76.0,76.04,22414.0,56.4888,56.5334,56.4814,56.5111,22414.0
2018-12-04 11:30:00,76.05,76.16,76.03,76.16,44990.0,56.5185,56.6003,56.5037,56.6003,44990.0
2018-12-04 11:35:00,76.17,76.24,76.14,76.23,53131.0,56.6077,56.6597,56.5854,56.6523,53131.0
2018-12-04 11:40:00,76.24,76.25,76.14,76.2,50875.0,56.6597,56.6672,56.5854,56.63,50875.0
2018-12-04 11:45:00,76.19,76.25,76.18,76.22,46542.0,56.6226,56.6672,56.6151,56.6449,46542.0
2018-12-04 11:50:00,76.22,76.26,76.19,76.25,56953.0,56.6449,56.6746,56.6226,56.6672,56953.0
2018-12-04 11:55:00,76.26,76.28,76.16,76.17,64467.0,56.6746,56.6895,56.6003,56.6077,64467.0
2018-12-04 12:00:00,76.17,76.2,76.09,76.1,55952.0,56.6077,56.63,56.5482,56.5557,55952.0
2018-12-04 12:05:00,76.09,76.13,75.94,76.03,108233.0,56.5482,56.578,56.4368,56.5037,108233.0
2018-12-04 12:10:00,76.03,76.17,75.99,76.03,61120.0,56.5037,56.6077,56.4739,56.5037,61120.0
2018-12-04 12:15:00,76.03,76.07,75.96,76.06,49804.0,56.5037,56.5334,56.4516,56.526,49804.0
2018-12-04 12:20:00,76.06,76.09,75.98,75.98,36207.0,56.526,56.5482,56.4665,56.4665,36207.0
2018-12-04 12:25:00,75.97,76.08,75.97,76.05,49392.0,56.4591,56.5408,56.4591,56.5185,49392.0
2018-12-04 12:30:00,76.06,76.13,75.95,76.13,45705.0,56.526,56.578,56.4442,56.578,45705.0
2018-12-04 12:35:00,76.13,76.2,76.11,76.18,64335.0,56.578,56.63,56.5631,56.6151,64335.0
2018-12-04 12:40:00,76.17,76.23,76.14,76.15,45210.0,56.6077,56.6523,56.5854,56.5928,45210.0
2018-12-04 12:45:00,76.16,76.21,76.15,76.18,20579.0,56.6003,56.6374,56.5928,56.6151,20579.0
2018-12-04 12:50:00,76.18,76.28,76.17,76.28,27230.0,56.6151,56.6895,56.6077,56.6895,27230.0
2018-12-04 12:55:00,76.28,76.41,76.28,76.3,47286.0,56.6895,56.7861,56.6895,56.7043,47286.0
2018-12-04 13:00:00,76.3,76.32,76.29,76.31,48672.0,56.7043,56.7192,56.6969,56.7117,48672.0
2018-12-04 13:05:00,76.31,76.4,76.29,76.4,38734.0,56.7117,56.7786,56.6969,56.7786,38734.0
2018-12-04 13:10:00,76.4,76.45,76.36,76.36,30319.0,56.7786,56.8158,56.7489,56.7489,30319.0
2018-12-04 13:15:00,76.37,76.37,76.31,76.32,39227.0,56.7563,56.7563,56.7117,56.7192,39227.0
2018-12-04 13:20:00,76.32,76.32,76.19,76.22,50888.0,56.7192,56.7192,56.6226,56.6449,50888.0
2018-12-04 13:25:00,76.21,76.24,76.14,76.17,41924.0,56.6374,56.6597,56.5854,56.6077,41924.0
2018-12-04 13:30:00,76.16,76.21,76.1,76.19,38051.0,56.6003,56.6374,56.5557,56.6226,38051.0
2018-12-04 13:35:00,76.19,76.2,76.11,76.14,44919.0,56.6226,56.63,56.5631,56.5854,44919.0
2018-12-04 13:40:00,76.14,76.19,76.07,76.15,42498.0,56.5854,56.6226,56.5334,56.5928,42498.0
2018-12-04 13:45:00,76.16,76.22,76.12,76.13,37654.0,56.6003,56.6449,56.5705,56.578,37654.0
2018-12-04 13:50:00,76.13,76.15,76.08,76.13,53007.0,56.578,56.5928,56.5408,56.578,53007.0
2018-12-04 13:55:00,76.13,76.23,76.12,76.19,21578.0,56.578,56.6523,56.5705,56.6226,21578.0
2018-12-04 14:00:00,76.19,76.22,76.07,76.07,77436.0,56.6226,56.6449,56.5334,56.5334,77436.0
2018-12-04 14:05:00,76.08,76.12,76.03,76.04,45188.0,56.5408,56.5705,56.5037,56.5111,45188.0
2018-12-04 14:10:00,76.04,76.06,76.0,76.0,29300.0,56.5111,56.526,56.4814,56.4814,29300.0
2018-12-04 14:15:00,76.0,76.0,75.9,75.91,45789.0,56.4814,56.4814,56.407,56.4145,45789.0
2018-12-04 14:20:00,75.91,75.96,75.91,75.95,21292.0,56.4145,56.4516,56.4145,56.4442,21292.0
2018-12-04 14:25:00,75.96,75.99,75.88,75.99,36899.0,56.4516,56.4739,56.3922,56.4739,36899.0
2018-12-04 14:30:00,76.0,76.13,76.0,76.1,59641.0,56.4814,56.578,56.4814,56.5557,59641.0
2018-12-04 14:35:00,76.08,76.09,76.01,76.05,52012.0,56.5408,56.5482,56.4888,56.5185,52012.0
2018-12-04 14:40:00,76.05,76.08,75.98,75.99,38611.0,56.5185,56.5408,56.4665,56.4739,38611.0
2018-12-04 14:45:00,76.0,76.05,75.93,75.93,34872.0,56.4814,56.5185,56.4293,56.4293,34872.0
2018-12-04 14:50:00,75.94,75.94,75.85,75.87,35669.0,56.4368,56.4368,56.3699,56.3848,35669.0
2018-12-04 14:55:00,75.87,75.87,75.75,75.77,41358.0,56.3848,56.3848,56.2956,56.3104,41358.0
2018-12-04 15:00:00,75.76,75.8,75.71,75.72,37529.0,56.303,56.3327,56.2658,56.2733,37529.0
2018-12-04 15:05:00,75.72,75.73,75.61,75.61,38844.0,56.2733,56.2807,56.1915,56.1915,38844.0
2018-12-04 15:10:00,75.62,75.63,75.51,75.55,42461.0,56.199,56.2064,56.1172,56.1469,42461.0
2018-12-04 15:15:00,75.56,75.6,75.46,75.5,58180.0,56.1544,56.1841,56.08,56.1098,58180.0
2018-12-04 15:20:00,75.5,75.59,75.46,75.51,53604.0,56.1098,56.1767,56.08,56.1172,53604.0
2018-12-04 15:25:00,75.51,75.54,75.39,75.43,58975.0,56.1172,56.1395,56.028,56.0578,58975.0
2018-12-04 15:30:00,75.42,75.46,75.36,75.44,100912.0,56.0503,56.08,56.0057,56.0652,100912.0
2018-12-04 15:35:00,75.43,75.44,75.24,75.27,105003.0,56.0578,56.0652,55.9165,55.9388,105003.0
2018-12-04 15:40:00,75.26,75.26,75.14,75.17,90114.0,55.9314,55.9314,55.8422,55.8645,90114.0
2018-12-04 15:45:00,75.16,75.19,75.11,75.13,112484.0,55.8571,55.8794,55.8199,55.8348,112484.0
2018-12-04 15:50:00,75.13,75.2,75.04,75.08,164832.0,55.8348,55.8868,55.7679,55.7976,164832.0
2018-12-04 15:55:00,75.07,75.33,75.03,75.32,385144.0,55.7902,55.9834,55.7605,55.976,385144.0
2018-12-06 09:30:00,74.75,74.9,74.32,74.45,195104.0,56.1727,56.2854,55.8496,55.9473,195104.0
2018-12-06 09:35:00,74.36,74.47,73.92,73.92,103096.0,55.8796,55.9623,55.549,55.549,103096.0
2018-12-06 09:40:00,73.95,74.17,73.85,73.85,75061.0,55.5715,55.7368,55.4964,55.4964,75061.0
2018-12-06 09:45:00,73.86,74.1,73.86,74.01,43875.0,55.5039,55.6842,55.5039,55.6166,43875.0
2018-12-06 09:50:00,74.01,74.22,73.99,74.05,57780.0,55.6166,55.7744,55.6016,55.6467,57780.0
2018-12-06 09:55:00,74.04,74.13,74.0,74.08,85120.0,55.6391,55.7068,55.6091,55.6692,85120.0
2018-12-06 10:00:00,74.09,74.2,73.99,74.07,83678.0,55.6767,55.7594,55.6016,55.6617,83678.0
2018-12-06 10:05:00,74.07,74.07,73.78,73.8,48688.0,55.6617,55.6617,55.4438,55.4588,48688.0
2018-12-06 10:10:00,73.81,73.89,73.63,73.72,81054.0,55.4663,55.5264,55.331,55.3987,81054.0
2018-12-06 10:15:00,73.72,73.72,73.52,73.53,61613.0,55.3987,55.3987,55.2484,55.2559,61613.0
2018-12-06 10:20:00,73.52,73.52,73.36,73.48,64018.0,55.2484,55.2484,55.1281,55.2183,64018.0
2018-12-06 10:25:00,73.48,73.61,73.43,73.59,46458.0,55.2183,55.316,55.1808,55.301,46458.0
2018-12-06 10:30:00,73.6,73.76,73.6,73.72,52451.0,55.3085,55.4287,55.3085,55.3987,52451.0
2018-12-06 10:35:00,73.71,73.72,73.56,73.7,27069.0,55.3912,55.3987,55.2784,55.3836,27069.0
2018-12-06 10:40:00,73.71,73.88,73.62,73.83,88713.0,55.3912,55.5189,55.3235,55.4813,88713.0
2018-12-06 10:45:00,73.81,73.9,73.77,73.77,34131.0,55.4663,55.5339,55.4363,55.4363,34131.0
2018-12-06 10:50:00,73.76,73.79,73.66,73.66,31997.0,55.4287,55.4513,55.3536,55.3536,31997.0
2018-12-06 10:55:00,73.67,73.81,73.66,73.79,54381.0,55.3611,55.4663,55.3536,55.4513,54381.0
2018-12-06 11:00:00,73.8,73.82,73.74,73.8,63544.0,55.4588,55.4738,55.4137,55.4588,63544.0
2018-12-06 11:05:00,73.79,73.8,73.61,73.61,31065.0,55.4513,55.4588,55.316,55.316,31065.0
2018-12-06 11:10:00,73.59,73.59,73.49,73.55,30231.0,55.301,55.301,55.2258,55.2709,30231.0
2018-12-06 11:15:00,73.55,73.55,73.43,73.5,27975.0,55.2709,55.2709,55.1808,55.2334,27975.0
2018-12-06 11:20:00,73.5,73.63,73.5,73.56,35606.0,55.2334,55.331,55.2334,55.2784,35606.0
2018-12-06 11:25:00,73.56,73.57,73.36,73.45,44430.0,55.2784,55.286,55.1281,55.1958,44430.0
2018-12-06 11:30:00,73.44,73.59,73.36,73.59,48549.0,55.1883,55.301,55.1281,55.301,48549.0
2018-12-06 11:35:00,73.6,73.65,73.41,73.43,38970.0,55.3085,55.3461,55.1657,55.1808,38970.0
2018-12-06 11:40:00,73.43,73.49,73.38,73.42,45973.0,55.1808,55.2258,55.1432,55.1732,45973.0
2018-12-06 11:45:00,73.41,73.55,73.36,73.48,64564.0,55.1657,55.2709,55.1281,55.2183,64564.0
2018-12-06 11:50:00,73.49,73.63,73.46,73.62,35010.0,55.2258,55.331,55.2033,55.3235,35010.0
2018-12-06 11:55:00,73.63,73.66,73.48,73.48,53848.0,55.331,55.3536,55.2183,55.2183,53848.0
2018-12-06 12:00:00,73.47,73.65,73.46,73.64,37914.0,55.2108,55.3461,55.2033,55.3386,37914.0
2018-12-06 12:05:00,73.64,73.68,73.58,73.62,37979.0,55.3386,55.3686,55.2935,55.3235,37979.0
2018-12-06 12:10:00,73.62,73.66,73.55,73.65,37319.0,55.3235,55.3536,55.2709,55.3461,37319.0
2018-12-06 12:15:00,73.65,73.73,73.64,73.68,93473.0,55.3461,55.4062,55.3386,55.3686,93473.0
2018-12-06 12:20:00,73.67,73.76,73.67,73.75,56246.0,55.3611,55.4287,55.3611,55.4212,56246.0
2018-12-06 12:25:00,73.76,73.8,73.71,73.72,48699.0,55.4287,55.4588,55.3912,55.3987,48699.0
2018-12-06 12:30:00,73.71,73.75,73.68,73.71,34093.0,55.3912,55.4212,55.3686,55.3912,34093.0
2018-12-06 12:35:00,73.71,73.75,73.68,73.71,30096.0,55.3912,55.4212,55.3686,55.3912,30096.0
2018-12-06 12:40:00,73.72,73.82,73.68,73.82,29136.0,55.3987,55.4738,55.3686,55.4738,29136.0
2018-12-06 12:45:00,73.82,73.91,73.81,73.89,52836.0,55.4738,55.5415,55.4663,55.5264,52836.0
2018-12-06 12:50:00,73.88,73.88,73.8,73.88,22518.0,55.5189,55.5189,55.4588,55.5189,22518.0
2018-12-06 12:55:00,73.88,73.98,73.88,73.97,25556.0,55.5189,55.5941,55.5189,55.5865,25556.0
2018-12-06 13:00:00,73.97,74.01,73.88,73.89,35417.0,55.5865,55.6166,55.5189,55.5264,35417.0
2018-12-06 13:05:00,73.89,73.92,73.86,73.86,48361.0,55.5264,55.549,55.5039,55.5039,48361.0
2018-12-06 13:10:00,73.87,73.95,73.86,73.94,42358.0,55.5114,55.5715,55.5039,55.564,42358.0
2018-12-06 13:15:00,73.94,73.94,73.88,73.9,75114.0,55.564,55.564,55.5189,55.5339,75114.0
2018-12-06 13:20:00,73.91,73.95,73.89,73.94,39010.0,55.5415,55.5715,55.5264,55.564,39010.0
2018-12-06 13:25:00,73.94,73.99,73.81,73.81,32023.0,55.564,55.6016,55.4663,55.4663,32023.0
2018-12-06 13:30:00,73.81,73.81,73.67,73.72,44998.0,55.4663,55.4663,55.3611,55.3987,44998.0
2018-12-06 13:35:00,73.72,73.87,73.7,73.79,46091.0,55.3987,55.5114,55.3836,55.4513,46091.0
2018-12-06 13:40:00,73.79,73.84,73.76,73.82,19430.0,55.4513,55.4889,55.4287,55.4738,19430.0
2018-12-06 13:45:00,73.81,73.88,73.81,73.86,32095.0,55.4663,55.5189,55.4663,55.5039,32095.0
2018-12-06 13:50:00,73.87,73.93,73.85,73.93,18317.0,55.5114,55.5565,55.4964,55.5565,18317.0
2018-12-06 13:55:00,73.94,74.05,73.9,74.05,24955.0,55.564,55.6467,55.5339,55.6467,24955.0
2018-12-06 14:00:00,74.05,74.15,74.04,74.1,35951.0,55.6467,55.7218,55.6391,55.6842,35951.0
2018-12-06 14:05:00,74.09,74.2,74.08,74.12,29997.0,55.6767,55.7594,55.6692,55.6993,29997.0
2018-12-06 14:10:00,74.11,74.11,73.96,74.0,34859.0,55.6918,55.6918,55.579,55.6091,34859.0
2018-12-06 14:15:00,74.0,74.06,73.93,73.97,26125.0,55.6091,55.6542,55.5565,55.5865,26125.0
2018-12-06 14:20:00,73.97,74.0,73.92,73.97,24780.0,55.5865,55.6091,55.549,55.5865,24780.0
2018-12-06 14:25:00,73.97,74.11,73.97,74.11,29220.0,55.5865,55.6918,55.5865,55.6918,29220.0
2018-12-06 14:30:00,74.1,74.16,74.07,74.11,32500.0,55.6842,55.7293,55.6617,55.6918,32500.0
2018-12-06 14:35:00,74.11,74.21,74.1,74.17,18959.0,55.6918,55.7669,55.6842,55.7368,18959.0
2018-12-06 14:40:00,74.17,74.3,74.17,74.22,23501.0,55.7368,55.8345,55.7368,55.7744,23501.0
2018-12-06 14:45:00,74.22,74.23,74.11,74.22,31310.0,55.7744,55.7819,55.6918,55.7744,31310.0
2018-12-06 14:50:00,74.22,74.38,74.22,74.36,30757.0,55.7744,55.8947,55.7744,55.8796,30757.0
2018-12-06 14:55:00,74.37,74.46,74.35,74.43,34817.0,55.8871,55.9548,55.8721,55.9322,34817.0
2018-12-06 15:00:00,74.43,74.56,74.42,74.47,46371.0,55.9322,56.0299,55.9247,55.9623,46371.0
2018-12-06 15:05:00,74.47,74.5,74.39,74.42,44830.0,55.9623,55.9848,55.9022,55.9247,44830.0
2018-12-06 15:10:00,74.42,74.48,74.41,74.44,46291.0,55.9247,55.9698,55.9172,55.9397,46291.0
2018-12-06 15:15:00,74.43,74.53,74.41,74.48,39186.0,55.9322,56.0074,55.9172,55.9698,39186.0
2018-12-06 15:20:00,74.47,74.52,74.41,74.52,39598.0,55.9623,55.9999,55.9172,55.9999,39598.0
2018-12-06 15:25:00,74.51,74.6,74.45,74.56,46331.0,55.9923,56.06,55.9473,56.0299,46331.0
2018-12-06 15:30:00,74.55,74.68,74.48,74.59,67652.0,56.0224,56.1201,55.9698,56.0525,67652.0
2018-12-06 15:35:00,74.59,74.63,74.52,74.61,56760.0,56.0525,56.0825,55.9999,56.0675,56760.0
2018-12-06 15:40:00,74.6,74.62,74.45,74.6,98723.0,56.06,56.075,55.9473,56.06,98723.0
2018-12-06 15:45:00,74.6,74.66,74.56,74.65,120397.0,56.06,56.1051,56.0299,56.0975,120397.0
2018-12-06 15:50:00,74.65,74.73,74.63,74.69,125457.0,56.0975,56.1577,56.0825,56.1276,125457.0
2018-12-06 15:55:00,74.69,74.87,74.68,74.8,307761.0,56.1276,56.2629,56.1201,56.2103,307761.0
2018-12-07 09:30:00,74.97,74.99,74.53,74.63,73766.0,56.338,56.3531,56.0074,56.0825,73766.0
2018-12-07 09:35:00,74.6,74.83,74.48,74.83,64725.0,56.06,56.2328,55.9698,56.2328,64725.0
2018-12-07 09:40:00,74.83,74.99,74.79,74.99,60599.0,56.2328,56.3531,56.2028,56.3531,60599.0
2018-12-07 09:45:00,74.99,75.4,74.97,75.38,77864.0,56.3531,56.6612,56.338,56.6461,77864.0
2018-12-07 09:50:00,75.37,75.6,75.37,75.55,51581.0,56.6386,56.8114,56.6386,56.7739,51581.0
2018-12-07 09:55:00,75.56,75.6,75.48,75.53,31177.0,56.7814,56.8114,56.7213,56.7588,31177.0
2018-12-07 10:00:00,75.51,75.69,75.48,75.67,35729.0,56.7438,56.8791,56.7213,56.8641,35729.0
2018-12-07 10:05:00,75.68,75.82,75.66,75.77,26500.0,56.8716,56.9768,56.8565,56.9392,26500.0
2018-12-07 10:10:00,75.76,75.91,75.73,75.8,44987.0,56.9317,57.0444,56.9091,56.9617,44987.0
2018-12-07 10:15:00,75.79,75.83,75.59,75.62,43946.0,56.9542,56.9843,56.8039,56.8265,43946.0
2018-12-07 10:20:00,75.61,75.65,75.37,75.41,39028.0,56.819,56.849,56.6386,56.6687,39028.0
2018-12-07 10:25:00,75.42,75.55,75.35,75.52,71731.0,56.6762,56.7739,56.6236,56.7513,71731.0
2018-12-07 10:30:00,75.52,75.72,75.51,75.64,56299.0,56.7513,56.9016,56.7438,56.8415,56299.0
2018-12-07 10:35:00,75.62,75.65,75.5,75.64,39974.0,56.8265,56.849,56.7363,56.8415,39974.0
2018-12-07 10:40:00,75.63,75.71,75.6,75.71,34260.0,56.834,56.8941,56.8114,56.8941,34260.0
2018-12-07 10:45:00,75.72,75.88,75.69,75.88,42255.0,56.9016,57.0219,56.8791,57.0219,42255.0
2018-12-07 10:50:00,75.88,76.06,75.83,76.04,46565.0,57.0219,57.1571,56.9843,57.1421,46565.0
2018-12-07 10:55:00,76.05,76.05,75.94,76.0,50208.0,57.1496,57.1496,57.067,57.112,50208.0
2018-12-07 11:00:00,76.0,76.0,75.86,76.0,39806.0,57.112,57.112,57.0068,57.112,39806.0
2018-12-07 11:05:00,76.0,76.06,75.92,76.05,28211.0,57.112,57.1571,57.0519,57.1496,28211.0
2018-12-07 11:10:00,76.04,76.1,75.91,75.93,29494.0,57.1421,57.1872,57.0444,57.0594,29494.0
2018-12-07 11:15:00,75.93,75.97,75.87,75.87,42668.0,57.0594,57.0895,57.0143,57.0143,42668.0
2018-12-07 11:20:00,75.87,75.89,75.79,75.83,36795.0,57.0143,57.0294,56.9542,56.9843,36795.0
2018-12-07 11:25:00,75.83,75.9,75.76,75.84,41702.0,56.9843,57.0369,56.9317,56.9918,41702.0
2018-12-07 11:30:00,75.85,75.95,75.82,75.9,32538.0,56.9993,57.0745,56.9768,57.0369,32538.0
2018-12-07 11:35:00,75.9,75.97,75.85,75.92,38263.0,57.0369,57.0895,56.9993,57.0519,38263.0
2018-12-07 11:40:00,75.93,76.06,75.84,76.04,44007.0,57.0594,57.1571,56.9918,57.1421,44007.0
2018-12-07 11:45:00,76.03,76.08,75.97,76.06,22486.0,57.1346,57.1722,57.0895,57.1571,22486.0
2018-12-07 11:50:00,76.06,76.07,75.97,76.02,32186.0,57.1571,57.1646,57.0895,57.1271,32186.0
2018-12-07 11:55:00,76.02,76.07,75.96,76.06,31957.0,57.1271,57.1646,57.082,57.1571,31957.0
2018-12-07 12:00:00,76.06,76.11,76.04,76.05,38530.0,57.1571,57.1947,57.1421,57.1496,38530.0
2018-12-07 12:05:00,76.06,76.08,75.97,76.04,30498.0,57.1571,57.1722,57.0895,57.1421,30498.0
2018-12-07 12:10:00,76.04,76.22,76.04,76.22,31531.0,57.1421,57.2774,57.1421,57.2774,31531.0
2018-12-07 12:15:00,76.22,76.26,76.13,76.16,38416.0,57.2774,57.3074,57.2097,57.2323,38416.0
2018-12-07 12:20:00,76.17,76.36,76.17,76.33,41074.0,57.2398,57.3826,57.2398,57.36,41074.0
2018-12-07 12:25:00,76.32,76.32,76.23,76.28,32692.0,57.3525,57.3525,57.2849,57.3225,32692.0
2018-12-07 12:30:00,76.28,76.29,76.17,76.17,32934.0,57.3225,57.33,57.2398,57.2398,32934.0
2018-12-07 12:35:00,76.17,76.2,76.11,76.12,32323.0,57.2398,57.2623,57.1947,57.2022,32323.0
2018-12-07 12:40:00,76.12,76.16,76.07,76.16,36310.0,57.2022,57.2323,57.1646,57.2323,36310.0
2018-12-07 12:45:00,76.17,76.19,76.12,76.16,20280.0,57.2398,57.2548,57.2022,57.2323,20280.0
2018-12-07 12:50:00,76.16,76.22,76.11,76.22,19018.0,57.2323,57.2774,57.1947,57.2774,19018.0
2018-12-07 12:55:00,76.21,76.27,76.16,76.24,28856.0,57.2698,57.3149,57.2323,57.2924,28856.0
2018-12-07 13:00:00,76.24,76.28,76.2,76.24,21510.0,57.2924,57.3225,57.2623,57.2924,21510.0
2018-12-07 13:05:00,76.21,76.22,76.13,76.14,19794.0,57.2698,57.2774,57.2097,57.2172,19794.0
2018-12-07 13:10:00,76.14,76.19,76.06,76.06,16101.0,57.2172,57.2548,57.1571,57.1571,16101.0
2018-12-07 13:15:00,76.06,76.07,75.95,75.95,22917.0,57.1571,57.1646,57.0745,57.0745,22917.0
2018-12-07 13:20:00,75.96,76.03,75.9,75.92,26354.0,57.082,57.1346,57.0369,57.0519,26354.0
2018-12-07 13:25:00,75.91,75.93,75.87,75.91,29243.0,57.0444,57.0594,57.0143,57.0444,29243.0
2018-12-07 13:30:00,75.91,75.97,75.88,75.94,46289.0,57.0444,57.0895,57.0219,57.067,46289.0
2018-12-07 13:35:00,75.94,76.01,75.9,75.99,20510.0,57.067,57.1196,57.0369,57.1045,20510.0
2018-12-07 13:40:00,75.99,76.09,75.99,76.01,16127.0,57.1045,57.1797,57.1045,57.1196,16127.0
2018-12-07 13:45:00,75.99,76.01,75.92,75.92,15822.0,57.1045,57.1196,57.0519,57.0519,15822.0
2018-12-07 13:50:00,75.91,75.97,75.88,75.94,32092.0,57.0444,57.0895,57.0219,57.067,32092.0
2018-12-07 13:55:00,75.93,75.97,75.81,75.81,61729.0,57.0594,57.0895,56.9693,56.9693,61729.0
2018-12-07 14:00:00,75.81,75.82,75.69,75.8,72026.0,56.9693,56.9768,56.8791,56.9617,72026.0
2018-12-07 14:05:00,75.8,75.81,75.74,75.74,64206.0,56.9617,56.9693,56.9167,56.9167,64206.0
2018-12-07 14:10:00,75.73,75.88,75.71,75.86,49261.0,56.9091,57.0219,56.8941,57.0068,49261.0
2018-12-07 14:15:00,75.86,75.94,75.85,75.94,46169.0,57.0068,57.067,56.9993,57.067,46169.0
2018-12-07 14:20:00,75.93,75.98,75.87,75.89,143311.0,57.0594,57.097,57.0143,57.0294,143311.0
2018-12-07 14:25:00,75.88,75.99,75.87,75.95,51555.0,57.0219,57.1045,57.0143,57.0745,51555.0
2018-12-07 14:30:00,75.96,76.02,75.88,75.95,37075.0,57.082,57.1271,57.0219,57.0745,37075.0
2018-12-07 14:35:00,75.95,75.96,75.9,75.92,55193.0,57.0745,57.082,57.0369,57.0519,55193.0
2018-12-07 14:40:00,75.92,76.02,75.92,75.99,48425.0,57.0519,57.1271,57.0519,57.1045,48425.0
2018-12-07 14:45:00,75.98,76.03,75.91,76.0,49922.0,57.097,57.1346,57.0444,57.112,49922.0
2018-12-07 14:50:00,76.01,76.06,75.95,75.95,33529.0,57.1196,57.1571,57.0745,57.0745,33529.0
2018-12-07 14:55:00,75.96,75.99,75.75,75.8,47801.0,57.082,57.1045,56.9242,56.9617,47801.0
2018-12-07 15:00:00,75.8,75.83,75.66,75.7,64781.0,56.9617,56.9843,56.8565,56.8866,64781.0
2018-12-07 15:05:00,75.71,75.87,75.71,75.86,34571.0,56.8941,57.0143,56.8941,57.0068,34571.0
2018-12-07 15:10:00,75.86,75.97,75.81,75.9,23622.0,57.0068,57.0895,56.9693,57.0369,23622.0
2018-12-07 15:15:00,75.89,75.94,75.81,75.87,42545.0,57.0294,57.067,56.9693,57.0143,42545.0
2018-12-07 15:20:00,75.88,75.93,75.84,75.86,28481.0,57.0219,57.0594,56.9918,57.0068,28481.0
2018-12-07 15:25:00,75.87,76.0,75.8,75.96,41874.0,57.0143,57.112,56.9617,57.082,41874.0
2018-12-07 15:30:00,75.95,76.09,75.95,76.04,125365.0,57.0745,57.1797,57.0745,57.1421,125365.0
2018-12-07 15:35:00,76.04,76.09,75.96,75.98,95165.0,57.1421,57.1797,57.082,57.097,95165.0
2018-12-07 15:40:00,75.97,76.07,75.92,76.02,97983.0,57.0895,57.1646,57.0519,57.1271,97983.0
2018-12-07 15:45:00,76.01,76.02,75.81,75.83,218360.0,57.1196,57.1271,56.9693,56.9843,218360.0
2018-12-07 15:50:00,75.84,75.86,75.64,75.67,367701.0,56.9918,57.0068,56.8415,56.8641,367701.0
2018-12-07 15:55:00,75.67,75.73,75.56,75.6,356174.0,56.8641,56.9091,56.7814,56.8114,356174.0
2018-12-10 09:30:00,75.75,75.79,75.54,75.62,183187.0,56.9242,56.9542,56.7664,56.8265,183187.0
2018-12-10 09:35:00,75.62,75.62,75.22,75.3,272972.0,56.8265,56.8265,56.5259,56.586,272972.0
2018-12-10 09:40:00,75.3,75.3,75.05,75.13,94629.0,56.586,56.586,56.3981,56.4583,94629.0
2018-12-10 09:45:00,75.12,75.22,75.05,75.06,76907.0,56.4507,56.5259,56.3981,56.4057,76907.0
2018-12-10 09:50:00,75.07,75.28,75.03,75.28,59511.0,56.4132,56.571,56.3831,56.571,59511.0
2018-12-10 09:55:00,75.27,75.29,75.12,75.25,84514.0,56.5635,56.5785,56.4507,56.5484,84514.0
2018-12-10 10:00:00,75.24,75.25,75.02,75.03,72552.0,56.5409,56.5484,56.3756,56.3831,72552.0
2018-12-10 10:05:00,75.04,75.08,74.95,74.95,90781.0,56.3906,56.4207,56.323,56.323,90781.0
2018-12-10 10:10:00,74.96,75.06,74.62,74.7,113750.0,56.3305,56.4057,56.075,56.1351,113750.0
2018-12-10 10:15:00,74.73,74.78,74.6,74.64,130487.0,56.1577,56.1952,56.06,56.09,130487.0
2018-12-10 10:20:00,74.64,74.83,74.55,74.82,71702.0,56.09,56.2328,56.0224,56.2253,71702.0
2018-12-10 10:25:00,74.83,75.14,74.77,75.04,73081.0,56.2328,56.4658,56.1877,56.3906,73081.0
2018-12-10 10:30:00,75.0,75.08,74.85,74.86,57031.0,56.3606,56.4207,56.2478,56.2554,57031.0
2018-12-10 10:35:00,74.88,74.93,74.74,74.74,66414.0,56.2704,56.308,56.1652,56.1652,66414.0
2018-12-10 10:40:00,74.75,74.79,74.64,74.64,50440.0,56.1727,56.2028,56.09,56.09,50440.0
2018-12-10 10:45:00,74.63,74.66,74.37,74.37,44111.0,56.0825,56.1051,55.8871,55.8871,44111.0
2018-12-10 10:50:00,74.39,74.4,74.19,74.26,79726.0,55.9022,55.9097,55.7519,55.8045,79726.0
2018-12-10 10:55:00,74.26,74.43,74.24,74.41,65589.0,55.8045,55.9322,55.7894,55.9172,65589.0
2018-12-10 11:00:00,74.42,74.45,73.85,73.94,95258.0,55.9247,55.9473,55.4964,55.564,95258.0
2018-12-10 11:05:00,73.97,74.17,73.91,74.02,86317.0,55.5865,55.7368,55.5415,55.6241,86317.0
2018-12-10 11:10:00,74.01,74.4,74.01,74.38,78974.0,55.6166,55.9097,55.6166,55.8947,78974.0
2018-12-10 11:15:00,74.38,74.5,74.25,74.45,83065.0,55.8947,55.9848,55.797,55.9473,83065.0
2018-12-10 11:20:00,74.44,74.48,74.37,74.46,74266.0,55.9397,55.9698,55.8871,55.9548,74266.0
2018-12-10 11:25:00,74.45,74.57,74.37,74.47,43537.0,55.9473,56.0374,55.8871,55.9623,43537.0
2018-12-10 11:30:00,74.47,74.54,74.41,74.42,104985.0,55.9623,56.0149,55.9172,55.9247,104985.0
2018-12-10 11:35:00,74.42,74.63,74.37,74.63,58755.0,55.9247,56.0825,55.8871,56.0825,58755.0
2018-12-10 11:40:00,74.63,74.7,74.6,74.69,53265.0,56.0825,56.1351,56.06,56.1276,53265.0
2018-12-10 11:45:00,74.7,74.77,74.6,74.74,55984.0,56.1351,56.1877,56.06,56.1652,55984.0
2018-12-10 11:50:00,74.76,74.82,74.68,74.71,32770.0,56.1802,56.2253,56.1201,56.1426,32770.0
2018-12-10 11:55:00,74.72,74.8,74.61,74.73,25460.0,56.1502,56.2103,56.0675,56.1577,25460.0
2018-12-10 12:00:00,74.72,74.78,74.7,74.77,41488.0,56.1502,56.1952,56.1351,56.1877,41488.0
2018-12-10 12:05:00,74.8,74.91,74.76,74.91,23035.0,56.2103,56.2929,56.1802,56.2929,23035.0
2018-12-10 12:10:00,74.92,74.97,74.84,74.94,26878.0,56.3004,56.338,56.2403,56.3155,26878.0
2018-12-10 12:15:00,74.95,74.99,74.77,74.77,25224.0,56.323,56.3531,56.1877,56.1877,25224.0
2018-12-10 12:20:00,74.75,74.93,74.74,74.93,52237.0,56.1727,56.308,56.1652,56.308,52237.0
2018-12-10 12:25:00,74.93,75.06,74.93,75.0,33384.0,56.308,56.4057,56.308,56.3606,33384.0
2018-12-10 12:30:00,75.0,75.15,74.99,75.13,25179.0,56.3606,56.4733,56.3531,56.4583,25179.0
2018-12-10 12:35:00,75.13,75.31,75.13,75.25,30372.0,56.4583,56.5935,56.4583,56.5484,30372.0
2018-12-10 12:40:00,75.25,75.31,75.21,75.28,22708.0,56.5484,56.5935,56.5184,56.571,22708.0
2018-12-10 12:45:00,75.27,75.48,75.27,75.47,44650.0,56.5635,56.7213,56.5635,56.7138,44650.0
2018-12-10 12:50:00,75.48,75.6,75.46,75.6,49165.0,56.7213,56.8114,56.7062,56.8114,49165.0
2018-12-10 12:55:00,75.6,75.62,75.47,75.47,33273.0,56.8114,56.8265,56.7138,56.7138,33273.0
2018-12-10 13:00:00,75.47,75.55,75.43,75.46,47444.0,56.7138,56.7739,56.6837,56.7062,47444.0
2018-12-10 13:05:00,75.47,75.63,75.47,75.57,35557.0,56.7138,56.834,56.7138,56.7889,35557.0
2018-12-10 13:10:00,75.58,75.71,75.53,75.67,36899.0,56.7964,56.8941,56.7588,56.8641,36899.0
2018-12-10 13:15:00,75.66,75.73,75.65,75.71,34749.0,56.8565,56.9091,56.849,56.8941,34749.0
2018-12-10 13:20:00,75.72,75.73,75.5,75.54,44784.0,56.9016,56.9091,56.7363,56.7664,44784.0
2018-12-10 13:25:00,75.55,75.6,75.53,75.58,29135.0,56.7739,56.8114,56.7588,56.7964,29135.0
2018-12-10 13:30:00,75.58,75.68,75.58,75.65,24710.0,56.7964,56.8716,56.7964,56.849,24710.0
2018-12-10 13:35:00,75.65,75.68,75.6,75.63,29767.0,56.849,56.8716,56.8114,56.834,29767.0
2018-12-10 13:40:00,75.63,75.74,75.62,75.73,48358.0,56.834,56.9167,56.8265,56.9091,48358.0
2018-12-10 13:45:00,75.74,75.85,75.73,75.84,49177.0,56.9167,56.9993,56.9091,56.9918,49177.0
2018-12-10 13:50:00,75.84,75.87,75.78,75.84,50560.0,56.9918,57.0143,56.9467,56.9918,50560.0
2018-12-10 13:55:00,75.83,75.83,75.74,75.8,26074.0,56.9843,56.9843,56.9167,56.9617,26074.0
2018-12-10 14:00:00,75.81,75.86,75.73,75.73,24215.0,56.9693,57.0068,56.9091,56.9091,24215.0
2018-12-10 14:05:00,75.74,75.78,75.71,75.75,21728.0,56.9167,56.9467,56.8941,56.9242,21728.0
2018-12-10 14:10:00,75.75,75.8,75.74,75.78,32531.0,56.9242,56.9617,56.9167,56.9467,32531.0
2018-12-10 14:15:00,75.78,75.92,75.77,75.91,42061.0,56.9467,57.0519,56.9392,57.0444,42061.0
2018-12-10 14:20:00,75.92,75.97,75.9,75.96,29186.0,57.0519,57.0895,57.0369,57.082,29186.0
2018-12-10 14:25:00,75.96,76.01,75.94,76.01,40063.0,57.082,57.1196,57.067,57.1196,40063.0
2018-12-10 14:30:00,76.01,76.09,76.01,76.07,27420.0,57.1196,57.1797,57.1196,57.1646,27420.0
2018-12-10 14:35:00,76.07,76.17,76.06,76.06,24704.0,57.1646,57.2398,57.1571,57.1571,24704.0
2018-12-10 14:40:00,76.07,76.14,76.05,76.1,27314.0,57.1646,57.2172,57.1496,57.1872,27314.0
2018-12-10 14:45:00,76.1,76.12,76.04,76.04,23305.0,57.1872,57.2022,57.1421,57.1421,23305.0
2018-12-10 14:50:00,76.03,76.15,76.03,76.13,28178.0,57.1346,57.2248,57.1346,57.2097,28178.0
2018-12-10 14:55:00,76.12,76.16,75.96,76.03,49364.0,57.2022,57.2323,57.082,57.1346,49364.0
2018-12-10 15:00:00,76.04,76.08,75.98,76.05,34731.0,57.1421,57.1722,57.097,57.1496,34731.0
2018-12-10 15:05:00,76.06,76.17,76.05,76.15,36670.0,57.1571,57.2398,57.1496,57.2248,36670.0
2018-12-10 15:10:00,76.15,76.15,76.08,76.08,29042.0,57.2248,57.2248,57.1722,57.1722,29042.0
2018-12-10 15:15:00,76.08,76.08,75.98,76.01,40740.0,57.1722,57.1722,57.097,57.1196,40740.0
2018-12-10 15:20:00,76.01,76.05,75.98,76.03,38699.0,57.1196,57.1496,57.097,57.1346,38699.0
2018-12-10 15:25:00,76.04,76.14,76.0,76.14,36301.0,57.1421,57.2172,57.112,57.2172,36301.0
2018-12-10 15:30:00,76.15,76.25,76.14,76.24,82627.0,57.2248,57.2999,57.2172,57.2924,82627.0
2018-12-10 15:35:00,76.23,76.31,76.21,76.29,69723.0,57.2849,57.345,57.2698,57.33,69723.0
2018-12-10 15:40:00,76.28,76.34,76.27,76.27,62267.0,57.3225,57.3675,57.3149,57.3149,62267.0
2018-12-10 15:45:00,76.26,76.29,76.21,76.25,90957.0,57.3074,57.33,57.2698,57.2999,90957.0
2018-12-10 15:50:00,76.25,76.28,76.12,76.16,101735.0,57.2999,57.3225,57.2022,57.2323,101735.0
2018-12-10 15:55:00,76.15,76.27,76.12,76.26,352373.0,57.2248,57.3149,57.2022,57.3074,352373.0
2018-12-11 09:30:00,76.19,76.41,76.04,76.09,118292.0,57.2548,57.4201,57.1421,57.1797,118292.0
2018-12-11 09:35:00,76.11,76.16,75.96,76.01,70358.0,57.1947,57.2323,57.082,57.1196,70358.0
2018-12-11 09:40:00,76.01,76.28,75.98,76.26,103906.0,57.1196,57.3225,57.097,57.3074,103906.0
2018-12-11 09:45:00,76.25,76.27,76.15,76.17,33484.0,57.2999,57.3149,57.2248,57.2398,33484.0
2018-12-11 09:50:00,76.17,76.38,76.14,76.25,45568.0,57.2398,57.3976,57.2172,57.2999,45568.0
2018-12-11 09:55:00,76.23,76.39,76.19,76.39,38674.0,57.2849,57.4051,57.2548,57.4051,38674.0
2018-12-11 10:00:00,76.39,76.46,76.36,76.46,38594.0,57.4051,57.4577,57.3826,57.4577,38594.0
2018-12-11 10:05:00,76.45,76.49,76.4,76.45,35232.0,57.4502,57.4803,57.4126,57.4502,35232.0
2018-12-11 10:10:00,76.47,76.6,76.35,76.35,46678.0,57.4652,57.5629,57.3751,57.3751,46678.0
2018-12-11 10:15:00,76.38,76.45,76.32,76.38,35170.0,57.3976,57.4502,57.3525,57.3976,35170.0
2018-12-11 10:20:00,76.34,76.35,76.26,76.29,39576.0,57.3675,57.3751,57.3074,57.33,39576.0
2018-12-11 10:25:00,76.29,76.32,76.21,76.25,29995.0,57.33,57.3525,57.2698,57.2999,29995.0
2018-12-11 10:30:00,76.25,76.26,76.11,76.16,43875.0,57.2999,57.3074,57.1947,57.2323,43875.0
2018-12-11 10:35:00,76.16,76.28,76.11,76.27,23551.0,57.2323,57.3225,57.1947,57.3149,23551.0
2018-12-11 10:40:00,76.27,76.35,76.25,76.34,28274.0,57.3149,57.3751,57.2999,57.3675,28274.0
2018-12-11 10:45:00,76.35,76.38,76.23,76.27,49454.0,57.3751,57.3976,57.2849,57.3149,49454.0
2018-12-11 10:50:00,76.28,76.37,76.27,76.28,24871.0,57.3225,57.3901,57.3149,57.3225,24871.0
2018-12-11 10:55:00,76.27,76.38,76.26,76.28,27474.0,57.3149,57.3976,57.3074,57.3225,27474.0
2018-12-11 11:00:00,76.28,76.34,76.21,76.31,25475.0,57.3225,57.3675,57.2698,57.345,25475.0
2018-12-11 11:05:00,76.31,76.34,76.25,76.29,22432.0,57.345,57.3675,57.2999,57.33,22432.0
2018-12-11 11:10:00,76.29,76.36,76.24,76.36,30205.0,57.33,57.3826,57.2924,57.3826,30205.0
2018-12-11 11:15:00,76.36,76.41,76.3,76.33,29163.0,57.3826,57.4201,57.3375,57.36,29163.0
2018-12-11 11:20:00,76.33,76.34,76.23,76.34,40677.0,57.36,57.3675,57.2849,57.3675,40677.0
2018-12-11 11:25:00,76.35,76.4,76.2,76.21,42945.0,57.3751,57.4126,57.2623,57.2698,42945.0
2018-12-11 11:30:00,76.2,76.28,76.17,76.2,40548.0,57.2623,57.3225,57.2398,57.2623,40548.0
2018-12-11 11:35:00,76.21,76.28,76.18,76.26,82451.0,57.2698,57.3225,57.2473,57.3074,82451.0
2018-12-11 11:40:00,76.26,76.31,76.22,76.28,69655.0,57.3074,57.345,57.2774,57.3225,69655.0
2018-12-11 11:45:00,76.27,76.29,76.2,76.26,22595.0,57.3149,57.33,57.2623,57.3074,22595.0
2018-12-11 11:50:00,76.28,76.32,76.24,76.25,26939.0,57.3225,57.3525,57.2924,57.2999,26939.0
2018-12-11 11:55:00,76.25,76.32,76.24,76.31,20122.0,57.2999,57.3525,57.2924,57.345,20122.0
2018-12-11 12:00:00,76.31,76.32,76.25,76.26,26399.0,57.345,57.3525,57.2999,57.3074,26399.0
2018-12-11 12:05:00,76.26,76.3,76.21,76.28,25998.0,57.3074,57.3375,57.2698,57.3225,25998.0
2018-12-11 12:10:00,76.28,76.28,76.19,76.19,24783.0,57.3225,57.3225,57.2548,57.2548,24783.0
2018-12-11 12:15:00,76.19,76.25,76.16,76.23,28619.0,57.2548,57.2999,57.2323,57.2849,28619.0
2018-12-11 12:20:00,76.23,76.3,76.19,76.19,23371.0,57.2849,57.3375,57.2548,57.2548,23371.0
2018-12-11 12:25:00,76.18,76.28,76.16,76.26,28897.0,57.2473,57.3225,57.2323,57.3074,28897.0
2018-12-11 12:30:00,76.25,76.28,76.2,76.24,25100.0,57.2999,57.3225,57.2623,57.2924,25100.0
2018-12-11 12:35:00,76.24,76.28,76.2,76.25,25324.0,57.2924,57.3225,57.2623,57.2999,25324.0
2018-12-11 12:40:00,76.25,76.36,76.24,76.35,38896.0,57.2999,57.3826,57.2924,57.3751,38896.0
2018-12-11 12:45:00,76.35,76.37,76.28,76.34,46798.0,57.3751,57.3901,57.3225,57.3675,46798.0
2018-12-11 12:50:00,76.34,76.35,76.2,76.21,52864.0,57.3675,57.3751,57.2623,57.2698,52864.0
2018-12-11 12:55:00,76.22,76.28,76.22,76.26,13577.0,57.2774,57.3225,57.2774,57.3074,13577.0
2018-12-11 13:00:00,76.26,76.26,76.16,76.24,19392.0,57.3074,57.3074,57.2323,57.2924,19392.0
2018-12-11 13:05:00,76.24,76.27,76.21,76.25,17010.0,57.2924,57.3149,57.2698,57.2999,17010.0
2018-12-11 13:10:00,76.25,76.29,76.21,76.21,33914.0,57.2999,57.33,57.2698,57.2698,33914.0
2018-12-11 13:15:00,76.22,76.28,76.22,76.26,31274.0,57.2774,57.3225,57.2774,57.3074,31274.0
2018-12-11 13:20:00,76.26,76.29,76.22,76.29,24376.0,57.3074,57.33,57.2774,57.33,24376.0
2018-12-11 13:25:00,76.29,76.3,76.21,76.23,24187.0,57.33,57.3375,57.2698,57.2849,24187.0
2018-12-11 13:30:00,76.23,76.26,76.18,76.2,24562.0,57.2849,57.3074,57.2473,57.2623,24562.0
2018-12-11 13:35:00,76.2,76.27,76.19,76.25,18881.0,57.2623,57.3149,57.2548,57.2999,18881.0
2018-12-11 13:40:00,76.26,76.26,76.14,76.14,36666.0,57.3074,57.3074,57.2172,57.2172,36666.0
2018-12-11 13:45:00,76.14,76.24,76.1,76.21,38232.0,57.2172,57.2924,57.1872,57.2698,38232.0
2018-12-11 13:50:00,76.21,76.23,76.15,76.17,50041.0,57.2698,57.2849,57.2248,57.2398,50041.0
2018-12-11 13:55:00,76.18,76.18,76.14,76.16,29084.0,57.2473,57.2473,57.2172,57.2323,29084.0
2018-12-11 14:00:00,76.17,76.22,76.1,76.18,33142.0,57.2398,57.2774,57.1872,57.2473,33142.0
2018-12-11 14:05:00,76.19,76.24,76.16,76.24,26163.0,57.2548,57.2924,57.2323,57.2924,26163.0
2018-12-11 14:10:00,76.24,76.33,76.24,76.29,24065.0,57.2924,57.36,57.2924,57.33,24065.0
2018-12-11 14:15:00,76.29,76.4,76.26,76.31,26467.0,57.33,57.4126,57.3074,57.345,26467.0
2018-12-11 14:20:00,76.32,76.38,76.32,76.36,18588.0,57.3525,57.3976,57.3525,57.3826,18588.0
2018-12-11 14:25:00,76.35,76.45,76.35,76.45,30631.0,57.3751,57.4502,57.3751,57.4502,30631.0
2018-12-11 14:30:00,76.44,76.48,76.36,76.37,40069.0,57.4427,57.4727,57.3826,57.3901,40069.0
2018-12-11 14:35:00,76.37,76.4,76.32,76.36,30914.0,57.3901,57.4126,57.3525,57.3826,30914.0
2018-12-11 14:40:00,76.36,76.44,76.36,76.4,28148.0,57.3826,57.4427,57.3826,57.4126,28148.0
2018-12-11 14:45:00,76.4,76.51,76.39,76.41,48746.0,57.4126,57.4953,57.4051,57.4201,48746.0
2018-12-11 14:50:00,76.42,76.53,76.42,76.46,42069.0,57.4277,57.5103,57.4277,57.4577,42069.0
2018-12-11 14:55:00,76.45,76.47,76.4,76.45,32193.0,57.4502,57.4652,57.4126,57.4502,32193.0
2018-12-11 15:00:00,76.45,76.51,76.41,76.5,39189.0,57.4502,57.4953,57.4201,57.4878,39189.0
2018-12-11 15:05:00,76.5,76.5,76.39,76.45,24346.0,57.4878,57.4878,57.4051,57.4502,24346.0
2018-12-11 15:10:00,76.45,76.58,76.44,76.53,47738.0,57.4502,57.5479,57.4427,57.5103,47738.0
2018-12-11 15:15:00,76.53,76.57,76.48,76.51,42725.0,57.5103,57.5404,57.4727,57.4953,42725.0
2018-12-11 15:20:00,76.5,76.62,76.45,76.48,85092.0,57.4878,57.578,57.4502,57.4727,85092.0
2018-12-11 15:25:00,76.49,76.49,76.4,76.4,35464.0,57.4803,57.4803,57.4126,57.4126,35464.0
2018-12-11 15:30:00,76.41,76.46,76.39,76.39,52788.0,57.4201,57.4577,57.4051,57.4051,52788.0
2018-12-11 15:35:00,76.39,76.39,76.31,76.33,47458.0,57.4051,57.4051,57.345,57.36,47458.0
2018-12-11 15:40:00,76.32,76.35,76.23,76.26,58167.0,57.3525,57.3751,57.2849,57.3074,58167.0
2018-12-11 15:45:00,76.26,76.35,76.22,76.24,65809.0,57.3074,57.3751,57.2774,57.2924,65809.0
2018-12-11 15:50:00,76.23,76.33,76.18,76.31,65469.0,57.2849,57.36,57.2473,57.345,65469.0
2018-12-11 15:55:00,76.31,76.38,76.22,76.25,297765.0,57.345,57.3976,57.2774,57.2999,297765.0
2018-12-12 09:30:00,76.39,76.67,76.3,76.49,70873.0,57.4051,57.6155,57.3375,57.4803,70873.0
2018-12-12 09:35:00,76.53,76.53,76.39,76.48,28050.0,57.5103,57.5103,57.4051,57.4727,28050.0
2018-12-12 09:40:00,76.5,76.5,76.34,76.34,24611.0,57.4878,57.4878,57.3675,57.3675,24611.0
2018-12-12 09:45:00,76.34,76.41,76.25,76.25,55020.0,57.3675,57.4201,57.2999,57.2999,55020.0
2018-12-12 09:50:00,76.26,76.31,76.18,76.26,23306.0,57.3074,57.345,57.2473,57.3074,23306.0
2018-12-12 09:55:00,76.25,76.32,76.11,76.18,27627.0,57.2999,57.3525,57.1947,57.2473,27627.0
2018-12-12 10:00:00,76.17,76.22,76.15,76.19,24770.0,57.2398,57.2774,57.2248,57.2548,24770.0
2018-12-12 10:05:00,76.19,76.38,76.19,76.35,43832.0,57.2548,57.3976,57.2548,57.3751,43832.0
2018-12-12 10:10:00,76.35,76.47,76.32,76.36,52420.0,57.3751,57.4652,57.3525,57.3826,52420.0
2018-12-12 10:15:00,76.37,76.38,76.26,76.32,32205.0,57.3901,57.3976,57.3074,57.3525,32205.0
2018-12-12 10:20:00,76.33,76.33,76.1,76.1,20560.0,57.36,57.36,57.1872,57.1872,20560.0
2018-12-12 10:25:00,76.1,76.23,76.1,76.2,18791.0,57.1872,57.2849,57.1872,57.2623,18791.0
2018-12-12 10:30:00,76.23,76.27,76.15,76.17,30177.0,57.2849,57.3149,57.2248,57.2398,30177.0
2018-12-12 10:35:00,76.19,76.22,76.01,76.04,43293.0,57.2548,57.2774,57.1196,57.1421,43293.0
2018-12-12 10:40:00,76.04,76.13,76.02,76.02,16731.0,57.1421,57.2097,57.1271,57.1271,16731.0
2018-12-12 10:45:00,76.01,76.01,75.84,75.88,28192.0,57.1196,57.1196,56.9918,57.0219,28192.0
2018-12-12 10:50:00,75.89,75.98,75.89,75.94,15581.0,57.0294,57.097,57.0294,57.067,15581.0
2018-12-12 10:55:00,75.92,76.04,75.89,75.96,23431.0,57.0519,57.1421,57.0294,57.082,23431.0
2018-12-12 11:00:00,75.96,75.99,75.91,75.91,17319.0,57.082,57.1045,57.0444,57.0444,17319.0
2018-12-12 11:05:00,75.92,75.92,75.84,75.84,24076.0,57.0519,57.0519,56.9918,56.9918,24076.0
2018-12-12 11:10:00,75.84,75.86,75.77,75.83,17556.0,56.9918,57.0068,56.9392,56.9843,17556.0
2018-12-12 11:15:00,75.83,75.85,75.73,75.74,20707.0,56.9843,56.9993,56.9091,56.9167,20707.0
2018-12-12 11:20:00,75.73,75.78,75.68,75.68,19349.0,56.9091,56.9467,56.8716,56.8716,19349.0
2018-12-12 11:25:00,75.67,75.76,75.65,75.75,19314.0,56.8641,56.9317,56.849,56.9242,19314.0
2018-12-12 11:30:00,75.74,75.74,75.66,75.7,19650.0,56.9167,56.9167,56.8565,56.8866,19650.0
2018-12-12 11:35:00,75.73,75.83,75.72,75.74,15536.0,56.9091,56.9843,56.9016,56.9167,15536.0
2018-12-12 11:40:00,75.74,75.78,75.7,75.77,48076.0,56.9167,56.9467,56.8866,56.9392,48076.0
2018-12-12 11:45:00,75.77,75.82,75.72,75.74,35551.0,56.9392,56.9768,56.9016,56.9167,35551.0
2018-12-12 11:50:00,75.74,75.74,75.48,75.48,25062.0,56.9167,56.9167,56.7213,56.7213,25062.0
2018-12-12 11:55:00,75.48,75.61,75.44,75.61,25354.0,56.7213,56.819,56.6912,56.819,25354.0
2018-12-12 12:00:00,75.61,75.68,75.55,75.59,33551.0,56.819,56.8716,56.7739,56.8039,33551.0
2018-12-12 12:05:00,75.59,75.64,75.52,75.57,40061.0,56.8039,56.8415,56.7513,56.7889,40061.0
2018-12-12 12:10:00,75.58,75.6,75.47,75.5,30832.0,56.7964,56.8114,56.7138,56.7363,30832.0
2018-12-12 12:15:00,75.5,75.59,75.5,75.51,28753.0,56.7363,56.8039,56.7363,56.7438,28753.0
2018-12-12 12:20:00,75.51,75.61,75.48,75.48,37269.0,56.7438,56.819,56.7213,56.7213,37269.0
2018-12-12 12:25:00,75.5,75.58,75.5,75.54,59303.0,56.7363,56.7964,56.7363,56.7664,59303.0
2018-12-12 12:30:00,75.53,75.54,75.49,75.51,41967.0,56.7588,56.7664,56.7288,56.7438,41967.0
2018-12-12 12:35:00,75.52,75.59,75.48,75.58,24482.0,56.7513,56.8039,56.7213,56.7964,24482.0
2018-12-12 12:40:00,75.58,75.6,75.53,75.55,37234.0,56.7964,56.8114,56.7588,56.7739,37234.0
2018-12-12 12:45:00,75.55,75.56,75.47,75.52,28095.0,56.7739,56.7814,56.7138,56.7513,28095.0
2018-12-12 12:50:00,75.53,75.62,75.52,75.61,44511.0,56.7588,56.8265,56.7513,56.819,44511.0
2018-12-12 12:55:00,75.61,75.69,75.61,75.69,28517.0,56.819,56.8791,56.819,56.8791,28517.0
2018-12-12 13:00:00,75.68,75.68,75.6,75.64,23358.0,56.8716,56.8716,56.8114,56.8415,23358.0
2018-12-12 13:05:00,75.63,75.68,75.58,75.58,23180.0,56.834,56.8716,56.7964,56.7964,23180.0
2018-12-12 13:10:00,75.59,75.68,75.57,75.67,36620.0,56.8039,56.8716,56.7889,56.8641,36620.0
2018-12-12 13:15:00,75.67,75.69,75.61,75.61,38476.0,56.8641,56.8791,56.819,56.819,38476.0
2018-12-12 13:20:00,75.59,75.67,75.54,75.59,18913.0,56.8039,56.8641,56.7664,56.8039,18913.0
2018-12-12 13:25:00,75.59,75.63,75.53,75.55,20181.0,56.8039,56.834,56.7588,56.7739,20181.0
2018-12-12 13:30:00,75.55,75.56,75.48,75.48,37104.0,56.7739,56.7814,56.7213,56.7213,37104.0
2018-12-12 13:35:00,75.48,75.49,75.45,75.48,81393.0,56.7213,56.7288,56.6987,56.7213,81393.0
2018-12-12 13:40:00,75.48,75.51,75.47,75.47,114384.0,56.7213,56.7438,56.7138,56.7138,114384.0
2018-12-12 13:45:00,75.48,75.5,75.36,75.36,46664.0,56.7213,56.7363,56.6311,56.6311,46664.0
2018-12-12 13:50:00,75.37,75.52,75.34,75.52,34797.0,56.6386,56.7513,56.6161,56.7513,34797.0
2018-12-12 13:55:00,75.51,75.54,75.44,75.47,33154.0,56.7438,56.7664,56.6912,56.7138,33154.0
2018-12-12 14:00:00,75.47,75.49,75.41,75.45,22680.0,56.7138,56.7288,56.6687,56.6987,22680.0
2018-12-12 14:05:00,75.44,75.44,75.3,75.31,20662.0,56.6912,56.6912,56.586,56.5935,20662.0
2018-12-12 14:10:00,75.31,75.35,75.26,75.31,27419.0,56.5935,56.6236,56.5559,56.5935,27419.0
2018-12-12 14:15:00,75.3,75.35,75.27,75.35,36539.0,56.586,56.6236,56.5635,56.6236,36539.0
2018-12-12 14:20:00,75.37,75.4,75.3,75.4,24924.0,56.6386,56.6612,56.586,56.6612,24924.0
2018-12-12 14:25:00,75.39,75.48,75.39,75.47,61468.0,56.6536,56.7213,56.6536,56.7138,61468.0
2018-12-12 14:30:00,75.48,75.49,75.36,75.44,30463.0,56.7213,56.7288,56.6311,56.6912,30463.0
2018-12-12 14:35:00,75.45,75.46,75.32,75.33,19204.0,56.6987,56.7062,56.601,56.6086,19204.0
2018-12-12 14:40:00,75.33,75.41,75.3,75.4,30086.0,56.6086,56.6687,56.586,56.6612,30086.0
2018-12-12 14:45:00,75.4,75.44,75.27,75.28,36378.0,56.6612,56.6912,56.5635,56.571,36378.0
2018-12-12 14:50:00,75.28,75.33,75.19,75.23,32930.0,56.571,56.6086,56.5033,56.5334,32930.0
2018-12-12 14:55:00,75.22,75.31,75.21,75.28,34440.0,56.5259,56.5935,56.5184,56.571,34440.0
2018-12-12 15:00:00,75.28,75.38,75.25,75.38,31799.0,56.571,56.6461,56.5484,56.6461,31799.0
2018-12-12 15:05:00,75.38,75.52,75.36,75.49,45215.0,56.6461,56.7513,56.6311,56.7288,45215.0
2018-12-12 15:10:00,75.49,75.56,75.49,75.53,47665.0,56.7288,56.7814,56.7288,56.7588,47665.0
2018-12-12 15:15:00,75.52,75.59,75.46,75.56,58023.0,56.7513,56.8039,56.7062,56.7814,58023.0
2018-12-12 15:20:00,75.56,75.6,75.52,75.58,31084.0,56.7814,56.8114,56.7513,56.7964,31084.0
2018-12-12 15:25:00,75.58,75.67,75.56,75.62,41166.0,56.7964,56.8641,56.7814,56.8265,41166.0
2018-12-12 15:30:00,75.63,75.7,75.6,75.67,60993.0,56.834,56.8866,56.8114,56.8641,60993.0
2018-12-12 15:35:00,75.67,75.78,75.66,75.74,52074.0,56.8641,56.9467,56.8565,56.9167,52074.0
2018-12-12 15:40:00,75.74,75.8,75.71,75.72,65805.0,56.9167,56.9617,56.8941,56.9016,65805.0
2018-12-12 15:45:00,75.72,75.74,75.61,75.61,84599.0,56.9016,56.9167,56.819,56.819,84599.0
2018-12-12 15:50:00,75.61,75.63,75.49,75.49,84718.0,56.819,56.834,56.7288,56.7288,84718.0
2018-12-12 15:55:00,75.48,75.53,75.28,75.28,276554.0,56.7213,56.7588,56.571,56.571,276554.0
2018-12-13 09:30:00,75.43,75.83,75.42,75.75,84651.0,56.6837,56.9843,56.6762,56.9242,84651.0
2018-12-13 09:35:00,75.76,75.77,75.63,75.73,42006.0,56.9317,56.9392,56.834,56.9091,42006.0
2018-12-13 09:40:00,75.72,75.94,75.68,75.91,56625.0,56.9016,57.067,56.8716,57.0444,56625.0
2018-12-13 09:45:00,75.9,75.94,75.81,75.88,84073.0,57.0369,57.067,56.9693,57.0219,84073.0
2018-12-13 09:50:00,75.89,75.9,75.81,75.84,33167.0,57.0294,57.0369,56.9693,56.9918,33167.0
2018-12-13 09:55:00,75.85,75.9,75.78,75.79,27188.0,56.9993,57.0369,56.9467,56.9542,27188.0
2018-12-13 10:00:00,75.81,75.89,75.76,75.88,58216.0,56.9693,57.0294,56.9317,57.0219,58216.0
2018-12-13 10:05:00,75.88,76.14,75.86,76.09,153848.0,57.0219,57.2172,57.0068,57.1797,153848.0
2018-12-13 10:10:00,76.11,76.11,76.03,76.09,39067.0,57.1947,57.1947,57.1346,57.1797,39067.0
2018-12-13 10:15:00,76.09,76.2,76.08,76.13,33281.0,57.1797,57.2623,57.1722,57.2097,33281.0
2018-12-13 10:20:00,76.14,76.24,76.09,76.09,26230.0,57.2172,57.2924,57.1797,57.1797,26230.0
2018-12-13 10:25:00,76.1,76.1,75.96,75.96,31267.0,57.1872,57.1872,57.082,57.082,31267.0
2018-12-13 10:30:00,75.95,76.2,75.95,76.19,34089.0,57.0745,57.2623,57.0745,57.2548,34089.0
2018-12-13 10:35:00,76.2,76.22,76.08,76.11,30962.0,57.2623,57.2774,57.1722,57.1947,30962.0
2018-12-13 10:40:00,76.11,76.19,76.02,76.14,34570.0,57.1947,57.2548,57.1271,57.2172,34570.0
2018-12-13 10:45:00,76.16,76.22,76.05,76.11,53532.0,57.2323,57.2774,57.1496,57.1947,53532.0
2018-12-13 10:50:00,76.1,76.14,75.96,76.04,89001.0,57.1872,57.2172,57.082,57.1421,89001.0
2018-12-13 10:55:00,76.06,76.17,76.02,76.03,33313.0,57.1571,57.2398,57.1271,57.1346,33313.0
2018-12-13 11:00:00,76.03,76.13,76.01,76.11,24637.0,57.1346,57.2097,57.1196,57.1947,24637.0
2018-12-13 11:05:00,76.1,76.16,76.08,76.11,20131.0,57.1872,57.2323,57.1722,57.1947,20131.0
2018-12-13 11:10:00,76.1,76.1,76.03,76.06,26432.0,57.1872,57.1872,57.1346,57.1571,26432.0
2018-12-13 11:15:00,76.07,76.18,76.07,76.09,45110.0,57.1646,57.2473,57.1646,57.1797,45110.0
2018-12-13 11:20:00,76.1,76.1,76.01,76.08,26819.0,57.1872,57.1872,57.1196,57.1722,26819.0
2018-12-13 11:25:00,76.09,76.19,76.08,76.19,26748.0,57.1797,57.2548,57.1722,57.2548,26748.0
2018-12-13 11:30:00,76.19,76.24,76.16,76.22,39148.0,57.2548,57.2924,57.2323,57.2774,39148.0
2018-12-13 11:35:00,76.21,76.24,76.15,76.18,62770.0,57.2698,57.2924,57.2248,57.2473,62770.0
2018-12-13 11:40:00,76.17,76.24,76.15,76.2,41526.0,57.2398,57.2924,57.2248,57.2623,41526.0
2018-12-13 11:45:00,76.2,76.24,76.15,76.23,40722.0,57.2623,57.2924,57.2248,57.2849,40722.0
2018-12-13 11:50:00,76.24,76.28,76.18,76.22,39307.0,57.2924,57.3225,57.2473,57.2774,39307.0
2018-12-13 11:55:00,76.23,76.27,76.14,76.15,21935.0,57.2849,57.3149,57.2172,57.2248,21935.0
2018-12-13 12:00:00,76.14,76.15,76.01,76.08,28310.0,57.2172,57.2248,57.1196,57.1722,28310.0
2018-12-13 12:05:00,76.07,76.25,76.06,76.22,23828.0,57.1646,57.2999,57.1571,57.2774,23828.0
2018-12-13 12:10:00,76.22,76.25,76.17,76.25,19545.0,57.2774,57.2999,57.2398,57.2999,19545.0
2018-12-13 12:15:00,76.25,76.35,76.19,76.34,25739.0,57.2999,57.3751,57.2548,57.3675,25739.0
2018-12-13 12:20:00,76.34,76.4,76.34,76.4,21297.0,57.3675,57.4126,57.3675,57.4126,21297.0
2018-12-13 12:25:00,76.39,76.4,76.33,76.33,27460.0,57.4051,57.4126,57.36,57.36,27460.0
2018-12-13 12:30:00,76.34,76.37,76.23,76.24,34316.0,57.3675,57.3901,57.2849,57.2924,34316.0
2018-12-13 12:35:00,76.24,76.38,76.24,76.37,23350.0,57.2924,57.3976,57.2924,57.3901,23350.0
2018-12-13 12:40:00,76.37,76.43,76.37,76.38,14545.0,57.3901,57.4352,57.3901,57.3976,14545.0
2018-12-13 12:45:00,76.38,76.42,76.35,76.39,21040.0,57.3976,57.4277,57.3751,57.4051,21040.0
2018-12-13 12:50:00,76.39,76.4,76.2,76.26,55862.0,57.4051,57.4126,57.2623,57.3074,55862.0
2018-12-13 12:55:00,76.26,76.31,76.19,76.25,28574.0,57.3074,57.345,57.2548,57.2999,28574.0
2018-12-13 13:00:00,76.24,76.25,76.08,76.11,26816.0,57.2924,57.2999,57.1722,57.1947,26816.0
2018-12-13 13:05:00,76.11,76.13,76.08,76.11,24964.0,57.1947,57.2097,57.1722,57.1947,24964.0
2018-12-13 13:10:00,76.11,76.13,76.01,76.11,39976.0,57.1947,57.2097,57.1196,57.1947,39976.0
2018-12-13 13:15:00,76.11,76.2,76.1,76.2,13641.0,57.1947,57.2623,57.1872,57.2623,13641.0
2018-12-13 13:20:00,76.2,76.23,76.17,76.18,20550.0,57.2623,57.2849,57.2398,57.2473,20550.0
2018-12-13 13:25:00,76.17,76.17,76.03,76.07,26558.0,57.2398,57.2398,57.1346,57.1646,26558.0
2018-12-13 13:30:00,76.08,76.11,76.04,76.09,38067.0,57.1722,57.1947,57.1421,57.1797,38067.0
2018-12-13 13:35:00,76.09,76.21,76.07,76.15,56452.0,57.1797,57.2698,57.1646,57.2248,56452.0
2018-12-13 13:40:00,76.15,76.24,76.15,76.18,19468.0,57.2248,57.2924,57.2248,57.2473,19468.0
2018-12-13 13:45:00,76.18,76.23,76.16,76.22,14808.0,57.2473,57.2849,57.2323,57.2774,14808.0
2018-12-13 13:50:00,76.23,76.24,76.12,76.13,19787.0,57.2849,57.2924,57.2022,57.2097,19787.0
2018-12-13 13:55:00,76.13,76.19,76.11,76.13,15632.0,57.2097,57.2548,57.1947,57.2097,15632.0
2018-12-13 14:00:00,76.13,76.13,76.07,76.07,18625.0,57.2097,57.2097,57.1646,57.1646,18625.0
2018-12-13 14:05:00,76.07,76.09,76.01,76.02,16909.0,57.1646,57.1797,57.1196,57.1271,16909.0
2018-12-13 14:10:00,76.03,76.06,75.98,75.99,19862.0,57.1346,57.1571,57.097,57.1045,19862.0
2018-12-13 14:15:00,76.0,76.13,75.99,76.11,24683.0,57.112,57.2097,57.1045,57.1947,24683.0
2018-12-13 14:20:00,76.11,76.16,76.07,76.15,40853.0,57.1947,57.2323,57.1646,57.2248,40853.0
2018-12-13 14:25:00,76.15,76.23,76.12,76.12,46212.0,57.2248,57.2849,57.2022,57.2022,46212.0
2018-12-13 14:30:00,76.12,76.17,76.08,76.14,21695.0,57.2022,57.2398,57.1722,57.2172,21695.0
2018-12-13 14:35:00,76.13,76.2,76.11,76.16,32922.0,57.2097,57.2623,57.1947,57.2323,32922.0
2018-12-13 14:40:00,76.16,76.2,76.15,76.19,26977.0,57.2323,57.2623,57.2248,57.2548,26977.0
2018-12-13 14:45:00,76.18,76.19,76.02,76.03,51284.0,57.2473,57.2548,57.1271,57.1346,51284.0
2018-12-13 14:50:00,76.04,76.12,76.03,76.05,32205.0,57.1421,57.2022,57.1346,57.1496,32205.0
2018-12-13 14:55:00,76.05,76.1,76.03,76.04,31350.0,57.1496,57.1872,57.1346,57.1421,31350.0
2018-12-13 15:00:00,76.04,76.08,76.02,76.02,26922.0,57.1421,57.1722,57.1271,57.1271,26922.0
2018-12-13 15:05:00,76.02,76.03,75.98,76.01,31789.0,57.1271,57.1346,57.097,57.1196,31789.0
2018-12-13 15:10:00,76.02,76.08,75.98,76.07,36761.0,57.1271,57.1722,57.097,57.1646,36761.0
2018-12-13 15:15:00,76.07,76.16,76.07,76.13,54910.0,57.1646,57.2323,57.1646,57.2097,54910.0
2018-12-13 15:20:00,76.12,76.17,76.1,76.12,37542.0,57.2022,57.2398,57.1872,57.2022,37542.0
2018-12-13 15:25:00,76.12,76.12,76.04,76.04,40228.0,57.2022,57.2022,57.1421,57.1421,40228.0
2018-12-13 15:30:00,76.04,76.16,76.03,76.12,57550.0,57.1421,57.2323,57.1346,57.2022,57550.0
2018-12-13 15:35:00,76.12,76.15,76.08,76.15,46970.0,57.2022,57.2248,57.1722,57.2248,46970.0
2018-12-13 15:40:00,76.15,76.29,76.13,76.26,125741.0,57.2248,57.33,57.2097,57.3074,125741.0
2018-12-13 15:45:00,76.27,76.35,76.16,76.31,114716.0,57.3149,57.3751,57.2323,57.345,114716.0
2018-12-13 15:50:00,76.31,76.32,76.14,76.16,107580.0,57.345,57.3525,57.2172,57.2323,107580.0
2018-12-13 15:55:00,76.17,76.25,75.99,76.02,308305.0,57.2398,57.2999,57.1045,57.1271,308305.0
2018-12-14 09:30:00,76.14,76.37,76.05,76.26,86766.0,57.2172,57.3901,57.1496,57.3074,86766.0
2018-12-14 09:35:00,76.29,76.31,76.02,76.1,51025.0,57.33,57.345,57.1271,57.1872,51025.0
2018-12-14 09:40:00,76.12,76.12,75.86,75.9,53058.0,57.2022,57.2022,57.0068,57.0369,53058.0
2018-12-14 09:45:00,75.91,75.92,75.69,75.69,60411.0,57.0444,57.0519,56.8791,56.8791,60411.0
2018-12-14 09:50:00,75.67,75.86,75.66,75.82,51113.0,56.8641,57.0068,56.8565,56.9768,51113.0
2018-12-14 09:55:00,75.8,75.9,75.76,75.76,32687.0,56.9617,57.0369,56.9317,56.9317,32687.0
2018-12-14 10:00:00,75.76,75.81,75.7,75.75,41054.0,56.9317,56.9693,56.8866,56.9242,41054.0
2018-12-14 10:05:00,75.75,75.77,75.67,75.73,36841.0,56.9242,56.9392,56.8641,56.9091,36841.0
2018-12-14 10:10:00,75.74,75.82,75.74,75.79,58838.0,56.9167,56.9768,56.9167,56.9542,58838.0
2018-12-14 10:15:00,75.78,75.78,75.55,75.56,41909.0,56.9467,56.9467,56.7739,56.7814,41909.0
2018-12-14 10:20:00,75.56,75.78,75.55,75.76,49240.0,56.7814,56.9467,56.7739,56.9317,49240.0
2018-12-14 10:25:00,75.75,75.81,75.71,75.78,40973.0,56.9242,56.9693,56.8941,56.9467,40973.0
2018-12-14 10:30:00,75.78,75.82,75.73,75.78,74254.0,56.9467,56.9768,56.9091,56.9467,74254.0
2018-12-14 10:35:00,75.78,75.91,75.77,75.89,50691.0,56.9467,57.0444,56.9392,57.0294,50691.0
2018-12-14 10:40:00,75.88,75.96,75.88,75.95,22255.0,57.0219,57.082,57.0219,57.0745,22255.0
2018-12-14 10:45:00,75.96,75.97,75.8,75.89,139750.0,57.082,57.0895,56.9617,57.0294,139750.0
2018-12-14 10:50:00,75.89,76.04,75.84,76.02,90875.0,57.0294,57.1421,56.9918,57.1271,90875.0
2018-12-14 10:55:00,76.02,76.13,76.01,76.07,95635.0,57.1271,57.2097,57.1196,57.1646,95635.0
2018-12-14 11:00:00,76.09,76.17,76.05,76.05,85069.0,57.1797,57.2398,57.1496,57.1496,85069.0
2018-12-14 11:05:00,76.04,76.24,76.02,76.22,44195.0,57.1421,57.2924,57.1271,57.2774,44195.0
2018-12-14 11:10:00,76.22,76.26,76.19,76.24,59585.0,57.2774,57.3074,57.2548,57.2924,59585.0
2018-12-14 11:15:00,76.23,76.39,76.22,76.36,45650.0,57.2849,57.4051,57.2774,57.3826,45650.0
2018-12-14 11:20:00,76.36,76.39,76.15,76.17,54235.0,57.3826,57.4051,57.2248,57.2398,54235.0
2018-12-14 11:25:00,76.18,76.29,76.17,76.24,60934.0,57.2473,57.33,57.2398,57.2924,60934.0
2018-12-14 11:30:00,76.24,76.28,76.2,76.25,37973.0,57.2924,57.3225,57.2623,57.2999,37973.0
2018-12-14 11:35:00,76.24,76.27,76.19,76.26,29577.0,57.2924,57.3149,57.2548,57.3074,29577.0
2018-12-14 11:40:00,76.25,76.4,76.25,76.38,38856.0,57.2999,57.4126,57.2999,57.3976,38856.0
2018-12-14 11:45:00,76.37,76.4,76.31,76.38,42944.0,57.3901,57.4126,57.345,57.3976,42944.0
2018-12-14 11:50:00,76.37,76.37,76.21,76.25,33743.0,57.3901,57.3901,57.2698,57.2999,33743.0
2018-12-14 11:55:00,76.25,76.28,76.13,76.19,40932.0,57.2999,57.3225,57.2097,57.2548,40932.0
2018-12-14 12:00:00,76.2,76.26,76.2,76.24,40468.0,57.2623,57.3074,57.2623,57.2924,40468.0
2018-12-14 12:05:00,76.23,76.24,76.16,76.2,38011.0,57.2849,57.2924,57.2323,57.2623,38011.0
2018-12-14 12:10:00,76.2,76.22,76.15,76.15,36020.0,57.2623,57.2774,57.2248,57.2248,36020.0
2018-12-14 12:15:00,76.15,76.19,76.13,76.17,40975.0,57.2248,57.2548,57.2097,57.2398,40975.0
2018-12-14 12:20:00,76.18,76.31,76.18,76.26,35347.0,57.2473,57.345,57.2473,57.3074,35347.0
2018-12-14 12:25:00,76.27,76.34,76.24,76.34,23914.0,57.3149,57.3675,57.2924,57.3675,23914.0
2018-12-14 12:30:00,76.34,76.49,76.34,76.45,28932.0,57.3675,57.4803,57.3675,57.4502,28932.0
2018-12-14 12:35:00,76.47,76.47,76.4,76.41,21814.0,57.4652,57.4652,57.4126,57.4201,21814.0
2018-12-14 12:40:00,76.4,76.47,76.38,76.42,25271.0,57.4126,57.4652,57.3976,57.4277,25271.0
2018-12-14 12:45:00,76.43,76.58,76.43,76.58,40673.0,57.4352,57.5479,57.4352,57.5479,40673.0
2018-12-14 12:50:00,76.57,76.63,76.57,76.62,47061.0,57.5404,57.5855,57.5404,57.578,47061.0
2018-12-14 12:55:00,76.62,76.64,76.4,76.42,53242.0,57.578,57.593,57.4126,57.4277,53242.0
2018-12-14 13:00:00,76.42,76.45,76.34,76.36,30877.0,57.4277,57.4502,57.3675,57.3826,30877.0
2018-12-14 13:05:00,76.37,76.51,76.31,76.49,32110.0,57.3901,57.4953,57.345,57.4803,32110.0
2018-12-14 13:10:00,76.5,76.59,76.48,76.56,50491.0,57.4878,57.5554,57.4727,57.5329,50491.0
2018-12-14 13:15:00,76.55,76.63,76.38,76.42,87726.0,57.5253,57.5855,57.3976,57.4277,87726.0
2018-12-14 13:20:00,76.42,76.54,76.42,76.47,50516.0,57.4277,57.5178,57.4277,57.4652,50516.0
2018-12-14 13:25:00,76.46,76.49,76.42,76.46,34128.0,57.4577,57.4803,57.4277,57.4577,34128.0
2018-12-14 13:30:00,76.45,76.47,76.14,76.16,124930.0,57.4502,57.4652,57.2172,57.2323,124930.0
2018-12-14 13:35:00,76.16,76.26,76.09,76.23,148910.0,57.2323,57.3074,57.1797,57.2849,148910.0
2018-12-14 13:40:00,76.23,76.33,76.21,76.29,54983.0,57.2849,57.36,57.2698,57.33,54983.0
2018-12-14 13:45:00,76.29,76.36,76.18,76.36,322037.0,57.33,57.3826,57.2473,57.3826,322037.0
2018-12-14 13:50:00,76.36,76.82,76.36,76.77,200464.0,57.3826,57.7282,57.3826,57.6907,200464.0
2018-12-14 13:55:00,76.77,76.92,76.76,76.81,169231.0,57.6907,57.8034,57.6832,57.7207,169231.0
2018-12-14 14:00:00,76.81,76.81,76.57,76.64,142902.0,57.7207,57.7207,57.5404,57.593,142902.0
2018-12-14 14:05:00,76.64,76.98,76.63,76.92,206031.0,57.593,57.8485,57.5855,57.8034,206031.0
2018-12-14 14:10:00,76.91,77.08,76.91,76.98,204528.0,57.7959,57.9236,57.7959,57.8485,204528.0
2018-12-14 14:15:00,76.97,77.05,76.88,77.0,92695.0,57.841,57.9011,57.7733,57.8635,92695.0
2018-12-14 14:20:00,77.0,77.03,76.88,77.02,69671.0,57.8635,57.8861,57.7733,57.8785,69671.0
2018-12-14 14:25:00,77.01,77.14,76.97,77.1,153170.0,57.871,57.9687,57.841,57.9387,153170.0
2018-12-14 14:30:00,77.1,77.19,77.06,77.18,90324.0,57.9387,58.0063,57.9086,57.9988,90324.0
2018-12-14 14:35:00,77.17,77.18,77.0,77.03,108940.0,57.9913,57.9988,57.8635,57.8861,108940.0
2018-12-14 14:40:00,77.03,77.03,76.73,76.77,179482.0,57.8861,57.8861,57.6606,57.6907,179482.0
2018-12-14 14:45:00,76.78,76.83,76.65,76.67,38598.0,57.6982,57.7358,57.6005,57.6155,38598.0
2018-12-14 14:50:00,76.67,76.71,76.59,76.67,53163.0,57.6155,57.6456,57.5554,57.6155,53163.0
2018-12-14 14:55:00,76.66,76.81,76.65,76.73,58592.0,57.608,57.7207,57.6005,57.6606,58592.0
2018-12-14 15:00:00,76.74,76.81,76.68,76.7,50076.0,57.6681,57.7207,57.623,57.6381,50076.0
2018-12-14 15:05:00,76.7,76.88,76.68,76.78,51420.0,57.6381,57.7733,57.623,57.6982,51420.0
2018-12-14 15:10:00,76.78,77.04,76.78,77.03,99539.0,57.6982,57.8936,57.6982,57.8861,99539.0
2018-12-14 15:15:00,77.03,77.03,76.9,76.93,72695.0,57.8861,57.8861,57.7884,57.8109,72695.0
2018-12-14 15:20:00,76.95,76.95,76.75,76.78,141023.0,57.8259,57.8259,57.6756,57.6982,141023.0
2018-12-14 15:25:00,76.78,76.88,76.75,76.8,74637.0,57.6982,57.7733,57.6756,57.7132,74637.0
2018-12-14 15:30:00,76.8,76.81,76.57,76.6,106331.0,57.7132,57.7207,57.5404,57.5629,106331.0
2018-12-14 15:35:00,76.61,76.77,76.57,76.76,90058.0,57.5704,57.6907,57.5404,57.6832,90058.0
2018-12-14 15:40:00,76.76,76.79,76.61,76.67,204086.0,57.6832,57.7057,57.5704,57.6155,204086.0
2018-12-14 15:45:00,76.66,76.72,76.61,76.7,221938.0,57.608,57.6531,57.5704,57.6381,221938.0
2018-12-14 15:50:00,76.7,76.87,76.67,76.87,273588.0,57.6381,57.7658,57.6155,57.7658,273588.0
2018-12-14 15:55:00,76.87,77.0,76.79,76.9,609413.0,57.7658,57.8635,57.7057,57.7884,609413.0
2018-12-17 09:30:00,76.99,77.14,76.84,76.86,215954.0,57.856,57.9687,57.7433,57.7583,215954.0
2018-12-17 09:35:00,76.85,76.85,76.38,76.38,147144.0,57.7508,57.7508,57.3976,57.3976,147144.0
2018-12-17 09:40:00,76.39,76.53,76.38,76.44,99052.0,57.4051,57.5103,57.3976,57.4427,99052.0
2018-12-17 09:45:00,76.45,76.6,76.4,76.58,117424.0,57.4502,57.5629,57.4126,57.5479,117424.0
2018-12-17 09:50:00,76.56,76.61,76.39,76.49,61154.0,57.5329,57.5704,57.4051,57.4803,61154.0
2018-12-17 09:55:00,76.48,76.49,76.18,76.31,58549.0,57.4727,57.4803,57.2473,57.345,58549.0
2018-12-17 10:00:00,76.31,76.41,75.89,76.21,110512.0,57.345,57.4201,57.0294,57.2698,110512.0
2018-12-17 10:05:00,76.27,76.34,76.16,76.2,104100.0,57.3149,57.3675,57.2323,57.2623,104100.0
2018-12-17 10:10:00,76.22,76.23,75.99,76.0,32430.0,57.2774,57.2849,57.1045,57.112,32430.0
2018-12-17 10:15:00,75.99,76.07,75.92,75.99,57530.0,57.1045,57.1646,57.0519,57.1045,57530.0
2018-12-17 10:20:00,75.99,76.05,75.95,75.97,54151.0,57.1045,57.1496,57.0745,57.0895,54151.0
2018-12-17 10:25:00,75.96,76.08,75.94,75.98,65069.0,57.082,57.1722,57.067,57.097,65069.0
2018-12-17 10:30:00,75.98,76.12,75.97,76.04,56316.0,57.097,57.2022,57.0895,57.1421,56316.0
2018-12-17 10:35:00,76.03,76.1,75.99,76.05,59480.0,57.1346,57.1872,57.1045,57.1496,59480.0
2018-12-17 10:40:00,76.05,76.18,76.05,76.11,54698.0,57.1496,57.2473,57.1496,57.1947,54698.0
2018-12-17 10:45:00,76.1,76.12,76.0,76.0,50681.0,57.1872,57.2022,57.112,57.112,50681.0
2018-12-17 10:50:00,76.01,76.11,76.01,76.05,30348.0,57.1196,57.1947,57.1196,57.1496,30348.0
2018-12-17 10:55:00,76.06,76.12,76.03,76.09,48917.0,57.1571,57.2022,57.1346,57.1797,48917.0
2018-12-17 11:00:00,76.1,76.11,75.96,76.01,75939.0,57.1872,57.1947,57.082,57.1196,75939.0
2018-12-17 11:05:00,76.01,76.07,75.96,75.96,23233.0,57.1196,57.1646,57.082,57.082,23233.0
2018-12-17 11:10:00,75.97,75.97,75.77,75.77,34393.0,57.0895,57.0895,56.9392,56.9392,34393.0
2018-12-17 11:15:00,75.77,75.8,75.59,75.66,55443.0,56.9392,56.9617,56.8039,56.8565,55443.0
2018-12-17 11:20:00,75.64,75.65,75.44,75.45,53736.0,56.8415,56.849,56.6912,56.6987,53736.0
2018-12-17 11:25:00,75.45,75.53,75.3,75.31,94034.0,56.6987,56.7588,56.586,56.5935,94034.0
2018-12-17 11:30:00,75.31,75.46,75.25,75.36,118014.0,56.5935,56.7062,56.5484,56.6311,118014.0
2018-12-17 11:35:00,75.36,75.62,75.3,75.62,42922.0,56.6311,56.8265,56.586,56.8265,42922.0
2018-12-17 11:40:00,75.62,75.7,75.52,75.56,63465.0,56.8265,56.8866,56.7513,56.7814,63465.0
2018-12-17 11:45:00,75.56,75.7,75.47,75.66,72308.0,56.7814,56.8866,56.7138,56.8565,72308.0
2018-12-17 11:50:00,75.66,75.67,75.4,75.41,45869.0,56.8565,56.8641,56.6612,56.6687,45869.0
2018-12-17 11:55:00,75.4,75.44,75.27,75.37,49678.0,56.6612,56.6912,56.5635,56.6386,49678.0
2018-12-17 12:00:00,75.36,75.46,75.28,75.28,64569.0,56.6311,56.7062,56.571,56.571,64569.0
2018-12-17 12:05:00,75.28,75.29,75.13,75.23,50887.0,56.571,56.5785,56.4583,56.5334,50887.0
2018-12-17 12:10:00,75.21,75.22,75.07,75.11,55760.0,56.5184,56.5259,56.4132,56.4432,55760.0
2018-12-17 12:15:00,75.09,75.16,74.9,74.9,75364.0,56.4282,56.4808,56.2854,56.2854,75364.0
2018-12-17 12:20:00,74.91,74.95,74.82,74.82,87160.0,56.2929,56.323,56.2253,56.2253,87160.0
2018-12-17 12:25:00,74.83,74.93,74.79,74.79,48985.0,56.2328,56.308,56.2028,56.2028,48985.0
2018-12-17 12:30:00,74.8,74.83,74.63,74.7,70076.0,56.2103,56.2328,56.0825,56.1351,70076.0
2018-12-17 12:35:00,74.7,74.76,74.44,74.46,70694.0,56.1351,56.1802,55.9397,55.9548,70694.0
2018-12-17 12:40:00,74.46,74.55,74.4,74.44,52413.0,55.9548,56.0224,55.9097,55.9397,52413.0
2018-12-17 12:45:00,74.44,74.58,74.4,74.58,34605.0,55.9397,56.0449,55.9097,56.0449,34605.0
2018-12-17 12:50:00,74.58,74.59,74.21,74.26,74405.0,56.0449,56.0525,55.7669,55.8045,74405.0
2018-12-17 12:55:00,74.27,74.3,74.16,74.18,61711.0,55.812,55.8345,55.7293,55.7444,61711.0
2018-12-17 13:00:00,74.19,74.26,74.12,74.23,54322.0,55.7519,55.8045,55.6993,55.7819,54322.0
2018-12-17 13:05:00,74.24,74.46,74.23,74.41,76460.0,55.7894,55.9548,55.7819,55.9172,76460.0
2018-12-17 13:10:00,74.42,74.53,74.4,74.49,55895.0,55.9247,56.0074,55.9097,55.9773,55895.0
2018-12-17 13:15:00,74.48,74.61,74.46,74.61,56381.0,55.9698,56.0675,55.9548,56.0675,56381.0
2018-12-17 13:20:00,74.59,74.74,74.57,74.68,66772.0,56.0525,56.1652,56.0374,56.1201,66772.0
2018-12-17 13:25:00,74.67,74.77,74.62,74.64,45130.0,56.1126,56.1877,56.075,56.09,45130.0
2018-12-17 13:30:00,74.63,74.67,74.41,74.44,70560.0,56.0825,56.1126,55.9172,55.9397,70560.0
2018-12-17 13:35:00,74.44,74.54,74.41,74.46,39830.0,55.9397,56.0149,55.9172,55.9548,39830.0
2018-12-17 13:40:00,74.47,74.55,74.41,74.42,31840.0,55.9623,56.0224,55.9172,55.9247,31840.0
2018-12-17 13:45:00,74.42,74.42,74.31,74.39,52606.0,55.9247,55.9247,55.842,55.9022,52606.0
2018-12-17 13:50:00,74.38,74.5,74.36,74.49,38016.0,55.8947,55.9848,55.8796,55.9773,38016.0
2018-12-17 13:55:00,74.49,74.53,74.37,74.39,33550.0,55.9773,56.0074,55.8871,55.9022,33550.0
2018-12-17 14:00:00,74.39,74.43,74.23,74.23,38657.0,55.9022,55.9322,55.7819,55.7819,38657.0
2018-12-17 14:05:00,74.24,74.27,74.18,74.2,34094.0,55.7894,55.812,55.7444,55.7594,34094.0
2018-12-17 14:10:00,74.2,74.24,74.04,74.14,57365.0,55.7594,55.7894,55.6391,55.7143,57365.0
2018-12-17 14:15:00,74.14,74.25,74.08,74.18,47777.0,55.7143,55.797,55.6692,55.7444,47777.0
2018-12-17 14:20:00,74.18,74.28,74.16,74.27,45923.0,55.7444,55.8195,55.7293,55.812,45923.0
2018-12-17 14:25:00,74.27,74.31,74.18,74.26,54950.0,55.812,55.842,55.7444,55.8045,54950.0
2018-12-17 14:30:00,74.25,74.26,74.18,74.2,37006.0,55.797,55.8045,55.7444,55.7594,37006.0
2018-12-17 14:35:00,74.21,74.29,74.19,74.2,33941.0,55.7669,55.827,55.7519,55.7594,33941.0
2018-12-17 14:40:00,74.2,74.31,74.2,74.28,37449.0,55.7594,55.842,55.7594,55.8195,37449.0
2018-12-17 14:45:00,74.29,74.45,74.29,74.4,54631.0,55.827,55.9473,55.827,55.9097,54631.0
2018-12-17 14:50:00,74.4,74.41,74.25,74.26,36782.0,55.9097,55.9172,55.797,55.8045,36782.0
2018-12-17 14:55:00,74.26,74.3,74.17,74.3,30364.0,55.8045,55.8345,55.7368,55.8345,30364.0
2018-12-17 15:00:00,74.3,74.33,74.26,74.27,34016.0,55.8345,55.8571,55.8045,55.812,34016.0
2018-12-17 15:05:00,74.26,74.3,74.16,74.16,55645.0,55.8045,55.8345,55.7293,55.7293,55645.0
2018-12-17 15:10:00,74.14,74.3,74.12,74.14,71401.0,55.7143,55.8345,55.6993,55.7143,71401.0
2018-12-17 15:15:00,74.14,74.14,73.95,73.95,112693.0,55.7143,55.7143,55.5715,55.5715,112693.0
2018-12-17 15:20:00,73.95,74.03,73.78,73.85,73805.0,55.5715,55.6316,55.4438,55.4964,73805.0
2018-12-17 15:25:00,73.85,73.85,73.67,73.78,95148.0,55.4964,55.4964,55.3611,55.4438,95148.0
2018-12-17 15:30:00,73.78,73.9,73.68,73.84,119815.0,55.4438,55.5339,55.3686,55.4889,119815.0
2018-12-17 15:35:00,73.84,73.89,73.73,73.73,98629.0,55.4889,55.5264,55.4062,55.4062,98629.0
2018-12-17 15:40:00,73.73,73.86,73.66,73.78,118314.0,55.4062,55.5039,55.3536,55.4438,118314.0
2018-12-17 15:45:00,73.78,73.85,73.65,73.76,187924.0,55.4438,55.4964,55.3461,55.4287,187924.0
2018-12-17 15:50:00,73.76,73.98,73.73,73.98,249837.0,55.4287,55.5941,55.4062,55.5941,249837.0
2018-12-17 15:55:00,73.98,74.05,73.93,73.98,524955.0,55.5941,55.6467,55.5565,55.5941,524955.0
2018-12-18 09:30:00,74.6,75.36,74.5,74.64,171317.0,56.06,56.6311,55.9848,56.09,171317.0
2018-12-18 09:35:00,74.64,75.11,74.61,74.92,113810.0,56.09,56.4432,56.0675,56.3004,113810.0
2018-12-18 09:40:00,74.89,74.9,74.57,74.67,47345.0,56.2779,56.2854,56.0374,56.1126,47345.0
2018-12-18 09:45:00,74.67,74.82,74.63,74.67,26254.0,56.1126,56.2253,56.0825,56.1126,26254.0
2018-12-18 09:50:00,74.69,74.7,74.58,74.64,38220.0,56.1276,56.1351,56.0449,56.09,38220.0
2018-12-18 09:55:00,74.61,74.68,74.57,74.62,33118.0,56.0675,56.1201,56.0374,56.075,33118.0
2018-12-18 10:00:00,74.62,74.92,74.6,74.76,34677.0,56.075,56.3004,56.06,56.1802,34677.0
2018-12-18 10:05:00,74.82,74.92,74.64,74.87,58563.0,56.2253,56.3004,56.09,56.2629,58563.0
2018-12-18 10:10:00,74.86,74.86,74.69,74.77,34510.0,56.2554,56.2554,56.1276,56.1877,34510.0
2018-12-18 10:15:00,74.79,74.79,74.67,74.69,57236.0,56.2028,56.2028,56.1126,56.1276,57236.0
2018-12-18 10:20:00,74.7,74.72,74.6,74.7,29062.0,56.1351,56.1502,56.06,56.1351,29062.0
2018-12-18 10:25:00,74.7,74.97,74.66,74.96,36225.0,56.1351,56.338,56.1051,56.3305,36225.0
2018-12-18 10:30:00,74.96,74.97,74.69,74.73,33950.0,56.3305,56.338,56.1276,56.1577,33950.0
2018-12-18 10:35:00,74.71,74.81,74.62,74.69,38451.0,56.1426,56.2178,56.075,56.1276,38451.0
2018-12-18 10:40:00,74.69,74.85,74.68,74.68,30045.0,56.1276,56.2478,56.1201,56.1201,30045.0
2018-12-18 10:45:00,74.67,74.7,74.58,74.66,32577.0,56.1126,56.1351,56.0449,56.1051,32577.0
2018-12-18 10:50:00,74.66,74.72,74.56,74.59,31162.0,56.1051,56.1502,56.0299,56.0525,31162.0
2018-12-18 10:55:00,74.59,74.71,74.58,74.59,31109.0,56.0525,56.1426,56.0449,56.0525,31109.0
2018-12-18 11:00:00,74.62,74.64,74.43,74.52,62056.0,56.075,56.09,55.9322,55.9999,62056.0
2018-12-18 11:05:00,74.51,74.57,74.43,74.52,118985.0,55.9923,56.0374,55.9322,55.9999,118985.0
2018-12-18 11:10:00,74.53,74.6,74.49,74.53,43860.0,56.0074,56.06,55.9773,56.0074,43860.0
2018-12-18 11:15:00,74.53,74.65,74.5,74.55,46298.0,56.0074,56.0975,55.9848,56.0224,46298.0
2018-12-18 11:20:00,74.55,74.61,74.5,74.52,46567.0,56.0224,56.0675,55.9848,55.9999,46567.0
2018-12-18 11:25:00,74.55,74.56,74.43,74.47,44750.0,56.0224,56.0299,55.9322,55.9623,44750.0
2018-12-18 11:30:00,74.49,74.52,74.41,74.45,91023.0,55.9773,55.9999,55.9172,55.9473,91023.0
2018-12-18 11:35:00,74.46,74.5,74.38,74.38,61948.0,55.9548,55.9848,55.8947,55.8947,61948.0
2018-12-18 11:40:00,74.37,74.41,74.23,74.39,34505.0,55.8871,55.9172,55.7819,55.9022,34505.0
2018-12-18 11:45:00,74.4,74.48,74.36,74.42,24593.0,55.9097,55.9698,55.8796,55.9247,24593.0
2018-12-18 11:50:00,74.43,74.46,74.31,74.31,27012.0,55.9322,55.9548,55.842,55.842,27012.0
2018-12-18 11:55:00,74.31,74.36,74.25,74.29,28230.0,55.842,55.8796,55.797,55.827,28230.0
2018-12-18 12:00:00,74.3,74.4,74.28,74.3,24589.0,55.8345,55.9097,55.8195,55.8345,24589.0
2018-12-18 12:05:00,74.29,74.46,74.29,74.39,27003.0,55.827,55.9548,55.827,55.9022,27003.0
2018-12-18 12:10:00,74.38,74.43,74.3,74.31,25200.0,55.8947,55.9322,55.8345,55.842,25200.0
2018-12-18 12:15:00,74.3,74.51,74.3,74.47,32862.0,55.8345,55.9923,55.8345,55.9623,32862.0
2018-12-18 12:20:00,74.46,74.52,74.44,74.48,35207.0,55.9548,55.9999,55.9397,55.9698,35207.0
2018-12-18 12:25:00,74.46,74.47,74.37,74.42,41511.0,55.9548,55.9623,55.8871,55.9247,41511.0
2018-12-18 12:30:00,74.41,74.45,74.33,74.36,31316.0,55.9172,55.9473,55.8571,55.8796,31316.0
2018-12-18 12:35:00,74.36,74.36,74.26,74.31,12120.0,55.8796,55.8796,55.8045,55.842,12120.0
2018-12-18 12:40:00,74.32,74.39,74.31,74.32,12047.0,55.8496,55.9022,55.842,55.8496,12047.0
2018-12-18 12:45:00,74.31,74.33,74.22,74.26,20688.0,55.842,55.8571,55.7744,55.8045,20688.0
2018-12-18 12:50:00,74.26,74.28,74.16,74.28,22072.0,55.8045,55.8195,55.7293,55.8195,22072.0
2018-12-18 12:55:00,74.27,74.3,74.15,74.26,26159.0,55.812,55.8345,55.7218,55.8045,26159.0
2018-12-18 13:00:00,74.26,74.35,74.24,74.34,22446.0,55.8045,55.8721,55.7894,55.8646,22446.0
2018-12-18 13:05:00,74.31,74.36,74.27,74.27,21447.0,55.842,55.8796,55.812,55.812,21447.0
2018-12-18 13:10:00,74.28,74.34,74.2,74.2,21047.0,55.8195,55.8646,55.7594,55.7594,21047.0
2018-12-18 13:15:00,74.2,74.27,74.15,74.23,32181.0,55.7594,55.812,55.7218,55.7819,32181.0
2018-12-18 13:20:00,74.23,74.28,74.19,74.25,25510.0,55.7819,55.8195,55.7519,55.797,25510.0
2018-12-18 13:25:00,74.24,74.26,74.18,74.24,18144.0,55.7894,55.8045,55.7444,55.7894,18144.0
2018-12-18 13:30:00,74.23,74.24,74.17,74.23,16272.0,55.7819,55.7894,55.7368,55.7819,16272.0
2018-12-18 13:35:00,74.23,74.29,74.2,74.21,20093.0,55.7819,55.827,55.7594,55.7669,20093.0
2018-12-18 13:40:00,74.2,74.26,74.18,74.23,21530.0,55.7594,55.8045,55.7444,55.7819,21530.0
2018-12-18 13:45:00,74.24,74.3,74.22,74.28,23705.0,55.7894,55.8345,55.7744,55.8195,23705.0
2018-12-18 13:50:00,74.27,74.27,74.18,74.18,26381.0,55.812,55.812,55.7444,55.7444,26381.0
2018-12-18 13:55:00,74.17,74.19,74.1,74.13,22082.0,55.7368,55.7519,55.6842,55.7068,22082.0
2018-12-18 14:00:00,74.12,74.19,74.11,74.16,19492.0,55.6993,55.7519,55.6918,55.7293,19492.0
2018-12-18 14:05:00,74.17,74.21,74.11,74.21,28472.0,55.7368,55.7669,55.6918,55.7669,28472.0
2018-12-18 14:10:00,74.22,74.22,74.14,74.15,18507.0,55.7744,55.7744,55.7143,55.7218,18507.0
2018-12-18 14:15:00,74.15,74.24,74.12,74.21,27215.0,55.7218,55.7894,55.6993,55.7669,27215.0
2018-12-18 14:20:00,74.2,74.24,74.1,74.12,23156.0,55.7594,55.7894,55.6842,55.6993,23156.0
2018-12-18 14:25:00,74.12,74.17,74.07,74.12,37531.0,55.6993,55.7368,55.6617,55.6993,37531.0
2018-12-18 14:30:00,74.13,74.19,74.05,74.05,35927.0,55.7068,55.7519,55.6467,55.6467,35927.0
2018-12-18 14:35:00,74.04,74.12,74.01,74.09,31732.0,55.6391,55.6993,55.6166,55.6767,31732.0
2018-12-18 14:40:00,74.08,74.12,73.84,73.86,54588.0,55.6692,55.6993,55.4889,55.5039,54588.0
2018-12-18 14:45:00,73.85,73.91,73.8,73.9,45866.0,55.4964,55.5415,55.4588,55.5339,45866.0
2018-12-18 14:50:00,73.89,73.93,73.84,73.91,30640.0,55.5264,55.5565,55.4889,55.5415,30640.0
2018-12-18 14:55:00,73.91,73.92,73.65,73.69,80827.0,55.5415,55.549,55.3461,55.3761,80827.0
2018-12-18 15:00:00,73.7,73.82,73.64,73.78,62862.0,55.3836,55.4738,55.3386,55.4438,62862.0
2018-12-18 15:05:00,73.77,73.83,73.65,73.7,49044.0,55.4363,55.4813,55.3461,55.3836,49044.0
2018-12-18 15:10:00,73.7,73.84,73.68,73.8,50758.0,55.3836,55.4889,55.3686,55.4588,50758.0
2018-12-18 15:15:00,73.78,73.84,73.7,73.7,53570.0,55.4438,55.4889,55.3836,55.3836,53570.0
2018-12-18 15:20:00,73.7,73.73,73.56,73.6,68388.0,55.3836,55.4062,55.2784,55.3085,68388.0
2018-12-18 15:25:00,73.61,73.61,73.44,73.48,74323.0,55.316,55.316,55.1883,55.2183,74323.0
2018-12-18 15:30:00,73.49,73.68,73.47,73.6,97547.0,55.2258,55.3686,55.2108,55.3085,97547.0
2018-12-18 15:35:00,73.61,73.63,73.53,73.55,89070.0,55.316,55.331,55.2559,55.2709,89070.0
2018-12-18 15:40:00,73.54,73.61,73.52,73.55,59509.0,55.2634,55.316,55.2484,55.2709,59509.0
2018-12-18 15:45:00,73.54,73.87,73.51,73.87,118879.0,55.2634,55.5114,55.2409,55.5114,118879.0
2018-12-18 15:50:00,73.87,73.9,73.79,73.83,176984.0,55.5114,55.5339,55.4513,55.4813,176984.0
2018-12-18 15:55:00,73.84,73.88,73.58,73.6,374809.0,55.4889,55.5189,55.2935,55.3085,374809.0
2018-12-19 09:30:00,74.24,74.24,73.65,73.92,129354.0,55.7894,55.7894,55.3461,55.549,129354.0
2018-12-19 09:35:00,73.95,74.13,73.71,74.07,143785.0,55.5715,55.7068,55.3912,55.6617,143785.0
2018-12-19 09:40:00,74.04,74.08,73.61,73.65,41386.0,55.6391,55.6692,55.316,55.3461,41386.0
2018-12-19 09:45:00,73.64,73.7,73.5,73.6,68133.0,55.3386,55.3836,55.2334,55.3085,68133.0
2018-12-19 09:50:00,73.59,73.76,73.59,73.67,42481.0,55.301,55.4287,55.301,55.3611,42481.0
2018-12-19 09:55:00,73.67,73.96,73.65,73.94,55348.0,55.3611,55.579,55.3461,55.564,55348.0
2018-12-19 10:00:00,73.88,73.99,73.88,73.89,49669.0,55.5189,55.6016,55.5189,55.5264,49669.0
2018-12-19 10:05:00,73.89,73.96,73.78,73.78,37521.0,55.5264,55.579,55.4438,55.4438,37521.0
2018-12-19 10:10:00,73.78,73.79,73.67,73.68,29165.0,55.4438,55.4513,55.3611,55.3686,29165.0
2018-12-19 10:15:00,73.67,73.81,73.66,73.69,25599.0,55.3611,55.4663,55.3536,55.3761,25599.0
2018-12-19 10:20:00,73.69,73.73,73.65,73.66,30730.0,55.3761,55.4062,55.3461,55.3536,30730.0
2018-12-19 10:25:00,73.65,73.84,73.59,73.82,26782.0,55.3461,55.4889,55.301,55.4738,26782.0
2018-12-19 10:30:00,73.86,73.9,73.75,73.9,110083.0,55.5039,55.5339,55.4212,55.5339,110083.0
2018-12-19 10:35:00,73.9,73.91,73.81,73.88,28425.0,55.5339,55.5415,55.4663,55.5189,28425.0
2018-12-19 10:40:00,73.88,73.94,73.81,73.88,28387.0,55.5189,55.564,55.4663,55.5189,28387.0
2018-12-19 10:45:00,73.88,73.89,73.8,73.84,18075.0,55.5189,55.5264,55.4588,55.4889,18075.0
2018-12-19 10:50:00,73.83,73.94,73.77,73.85,33519.0,55.4813,55.564,55.4363,55.4964,33519.0
2018-12-19 10:55:00,73.86,73.91,73.84,73.85,14182.0,55.5039,55.5415,55.4889,55.4964,14182.0
2018-12-19 11:00:00,73.86,73.93,73.8,73.84,26477.0,55.5039,55.5565,55.4588,55.4889,26477.0
2018-12-19 11:05:00,73.83,73.87,73.79,73.84,16773.0,55.4813,55.5114,55.4513,55.4889,16773.0
2018-12-19 11:10:00,73.83,73.92,73.78,73.89,42815.0,55.4813,55.549,55.4438,55.5264,42815.0
2018-12-19 11:15:00,73.9,73.92,73.84,73.88,49143.0,55.5339,55.549,55.4889,55.5189,49143.0
2018-12-19 11:20:00,73.89,73.92,73.86,73.87,32382.0,55.5264,55.549,55.5039,55.5114,32382.0
2018-12-19 11:25:00,73.86,74.05,73.83,74.05,28141.0,55.5039,55.6467,55.4813,55.6467,28141.0
2018-12-19 11:30:00,74.04,74.06,73.99,74.01,42940.0,55.6391,55.6542,55.6016,55.6166,42940.0
2018-12-19 11:35:00,74.0,74.04,73.98,74.0,31326.0,55.6091,55.6391,55.5941,55.6091,31326.0
2018-12-19 11:40:00,73.99,74.02,73.86,73.86,146472.0,55.6016,55.6241,55.5039,55.5039,146472.0
2018-12-19 11:45:00,73.87,73.97,73.83,73.93,36992.0,55.5114,55.5865,55.4813,55.5565,36992.0
2018-12-19 11:50:00,73.94,74.08,73.94,74.07,25615.0,55.564,55.6692,55.564,55.6617,25615.0
2018-12-19 11:55:00,74.08,74.12,74.03,74.07,16567.0,55.6692,55.6993,55.6316,55.6617,16567.0
2018-12-19 12:00:00,74.07,74.21,74.05,74.16,58200.0,55.6617,55.7669,55.6467,55.7293,58200.0
2018-12-19 12:05:00,74.17,74.29,74.14,74.27,63958.0,55.7368,55.827,55.7143,55.812,63958.0
2018-12-19 12:10:00,74.27,74.36,74.27,74.32,60720.0,55.812,55.8796,55.812,55.8496,60720.0
2018-12-19 12:15:00,74.31,74.33,74.16,74.19,48029.0,55.842,55.8571,55.7293,55.7519,48029.0
2018-12-19 12:20:00,74.2,74.33,74.18,74.31,31394.0,55.7594,55.8571,55.7444,55.842,31394.0
2018-12-19 12:25:00,74.31,74.42,74.27,74.35,33392.0,55.842,55.9247,55.812,55.8721,33392.0
2018-12-19 12:30:00,74.34,74.41,74.29,74.35,21042.0,55.8646,55.9172,55.827,55.8721,21042.0
2018-12-19 12:35:00,74.35,74.43,74.3,74.34,58175.0,55.8721,55.9322,55.8345,55.8646,58175.0
2018-12-19 12:40:00,74.35,74.43,74.35,74.38,16614.0,55.8721,55.9322,55.8721,55.8947,16614.0
2018-12-19 12:45:00,74.36,74.42,74.33,74.42,25636.0,55.8796,55.9247,55.8571,55.9247,25636.0
2018-12-19 12:50:00,74.41,74.42,74.3,74.32,16791.0,55.9172,55.9247,55.8345,55.8496,16791.0
2018-12-19 12:55:00,74.33,74.37,74.26,74.33,26192.0,55.8571,55.8871,55.8045,55.8571,26192.0
2018-12-19 13:00:00,74.33,74.33,74.23,74.28,18364.0,55.8571,55.8571,55.7819,55.8195,18364.0
2018-12-19 13:05:00,74.29,74.31,74.16,74.18,17785.0,55.827,55.842,55.7293,55.7444,17785.0
2018-12-19 13:10:00,74.18,74.18,74.11,74.16,22645.0,55.7444,55.7444,55.6918,55.7293,22645.0
2018-12-19 13:15:00,74.16,74.17,74.11,74.14,23948.0,55.7293,55.7368,55.6918,55.7143,23948.0
2018-12-19 13:20:00,74.14,74.21,74.07,74.2,42923.0,55.7143,55.7669,55.6617,55.7594,42923.0
2018-12-19 13:25:00,74.21,74.25,74.2,74.25,18518.0,55.7669,55.797,55.7594,55.797,18518.0
2018-12-19 13:30:00,74.26,74.29,74.18,74.28,24208.0,55.8045,55.827,55.7444,55.8195,24208.0
2018-12-19 13:35:00,74.29,74.31,74.24,74.27,16906.0,55.827,55.842,55.7894,55.812,16906.0
2018-12-19 13:40:00,74.28,74.31,74.24,74.27,25894.0,55.8195,55.842,55.7894,55.812,25894.0
2018-12-19 13:45:00,74.26,74.29,74.23,74.29,37719.0,55.8045,55.827,55.7819,55.827,37719.0
2018-12-19 13:50:00,74.29,74.33,74.25,74.27,23713.0,55.827,55.8571,55.797,55.812,23713.0
2018-12-19 13:55:00,74.28,74.49,74.23,74.35,41469.0,55.8195,55.9773,55.7819,55.8721,41469.0
2018-12-19 14:00:00,74.5,74.54,73.79,74.13,151851.0,55.9848,56.0149,55.4513,55.7068,151851.0
2018-12-19 14:05:00,74.12,74.29,74.12,74.21,50725.0,55.6993,55.827,55.6993,55.7669,50725.0
2018-12-19 14:10:00,74.21,74.3,74.09,74.27,43401.0,55.7669,55.8345,55.6767,55.812,43401.0
2018-12-19 14:15:00,74.27,74.5,74.21,74.45,27139.0,55.812,55.9848,55.7669,55.9473,27139.0
2018-12-19 14:20:00,74.45,74.54,74.38,74.47,79543.0,55.9473,56.0149,55.8947,55.9623,79543.0
2018-12-19 14:25:00,74.48,74.5,74.31,74.31,54814.0,55.9698,55.9848,55.842,55.842,54814.0
2018-12-19 14:30:00,74.31,74.36,74.16,74.28,101935.0,55.842,55.8796,55.7293,55.8195,101935.0
2018-12-19 14:35:00,74.28,74.41,74.18,74.31,59186.0,55.8195,55.9172,55.7444,55.842,59186.0
2018-12-19 14:40:00,74.29,74.29,73.95,73.96,64568.0,55.827,55.827,55.5715,55.579,64568.0
2018-12-19 14:45:00,73.95,74.13,73.95,74.1,101963.0,55.5715,55.7068,55.5715,55.6842,101963.0
2018-12-19 14:50:00,74.12,74.16,73.98,74.08,80503.0,55.6993,55.7293,55.5941,55.6692,80503.0
2018-12-19 14:55:00,74.08,74.09,73.9,73.92,127324.0,55.6692,55.6767,55.5339,55.549,127324.0
2018-12-19 15:00:00,73.93,73.97,73.82,73.89,169741.0,55.5565,55.5865,55.4738,55.5264,169741.0
2018-12-19 15:05:00,73.89,74.0,73.74,73.91,154198.0,55.5264,55.6091,55.4137,55.5415,154198.0
2018-12-19 15:10:00,73.91,74.12,73.79,74.12,89801.0,55.5415,55.6993,55.4513,55.6993,89801.0
2018-12-19 15:15:00,74.1,74.12,73.83,73.94,70181.0,55.6842,55.6993,55.4813,55.564,70181.0
2018-12-19 15:20:00,73.93,74.19,73.85,74.11,113642.0,55.5565,55.7519,55.4964,55.6918,113642.0
2018-12-19 15:25:00,74.11,74.17,73.9,73.9,127365.0,55.6918,55.7368,55.5339,55.5339,127365.0
2018-12-19 15:30:00,73.89,74.27,73.86,74.27,97556.0,55.5264,55.812,55.5039,55.812,97556.0
2018-12-19 15:35:00,74.27,74.28,74.18,74.27,85376.0,55.812,55.8195,55.7444,55.812,85376.0
2018-12-19 15:40:00,74.27,74.27,74.04,74.22,146162.0,55.812,55.812,55.6391,55.7744,146162.0
2018-12-19 15:45:00,74.23,74.35,74.17,74.27,159649.0,55.7819,55.8721,55.7368,55.812,159649.0
2018-12-19 15:50:00,74.26,74.27,74.17,74.22,131391.0,55.8045,55.812,55.7368,55.7744,131391.0
2018-12-19 15:55:00,74.22,74.32,74.1,74.11,253495.0,55.7744,55.8496,55.6842,55.6918,253495.0
2018-12-20 09:30:00,74.46,74.53,74.11,74.14,161107.0,55.9548,56.0074,55.6918,55.7143,161107.0
2018-12-20 09:35:00,74.13,74.15,73.78,74.0,114148.0,55.7068,55.7218,55.4438,55.6091,114148.0
2018-12-20 09:40:00,74.01,74.14,73.98,74.1,52466.0,55.6166,55.7143,55.5941,55.6842,52466.0
2018-12-20 09:45:00,74.1,74.11,73.81,73.81,65564.0,55.6842,55.6918,55.4663,55.4663,65564.0
2018-12-20 09:50:00,73.82,74.07,73.77,74.03,39780.0,55.4738,55.6617,55.4363,55.6316,39780.0
2018-12-20 09:55:00,74.05,74.09,73.9,74.05,27561.0,55.6467,55.6767,55.5339,55.6467,27561.0
2018-12-20 10:00:00,74.02,74.1,73.96,74.04,50650.0,55.6241,55.6842,55.579,55.6391,50650.0
2018-12-20 10:05:00,74.03,74.33,73.98,74.26,65738.0,55.6316,55.8571,55.5941,55.8045,65738.0
2018-12-20 10:10:00,74.25,74.3,74.2,74.3,41691.0,55.797,55.8345,55.7594,55.8345,41691.0
2018-12-20 10:15:00,74.31,74.35,74.16,74.21,129244.0,55.842,55.8721,55.7293,55.7669,129244.0
2018-12-20 10:20:00,74.21,74.34,74.18,74.33,73000.0,55.7669,55.8646,55.7444,55.8571,73000.0
2018-12-20 10:25:00,74.36,74.53,74.34,74.46,45547.0,55.8796,56.0074,55.8646,55.9548,45547.0
2018-12-20 10:30:00,74.46,74.71,74.42,74.69,102464.0,55.9548,56.1426,55.9247,56.1276,102464.0
2018-12-20 10:35:00,74.7,74.92,74.66,74.84,55853.0,56.1351,56.3004,56.1051,56.2403,55853.0
2018-12-20 10:40:00,74.84,74.98,74.79,74.93,56928.0,56.2403,56.3455,56.2028,56.308,56928.0
2018-12-20 10:45:00,74.95,74.96,74.67,74.72,39535.0,56.323,56.3305,56.1126,56.1502,39535.0
2018-12-20 10:50:00,74.72,74.82,74.7,74.77,30770.0,56.1502,56.2253,56.1351,56.1877,30770.0
2018-12-20 10:55:00,74.78,74.9,74.75,74.86,31972.0,56.1952,56.2854,56.1727,56.2554,31972.0
2018-12-20 11:00:00,74.86,74.95,74.75,74.94,25280.0,56.2554,56.323,56.1727,56.3155,25280.0
2018-12-20 11:05:00,74.94,75.14,74.92,75.12,66386.0,56.3155,56.4658,56.3004,56.4507,66386.0
2018-12-20 11:10:00,75.13,75.26,75.09,75.19,54560.0,56.4583,56.5559,56.4282,56.5033,54560.0
2018-12-20 11:15:00,75.19,75.43,75.16,75.38,28787.0,56.5033,56.6837,56.4808,56.6461,28787.0
2018-12-20 11:20:00,75.39,75.48,75.25,75.28,78815.0,56.6536,56.7213,56.5484,56.571,78815.0
2018-12-20 11:25:00,75.3,75.33,75.16,75.29,40487.0,56.586,56.6086,56.4808,56.5785,40487.0
2018-12-20 11:30:00,75.29,75.31,75.17,75.21,79270.0,56.5785,56.5935,56.4883,56.5184,79270.0
2018-12-20 11:35:00,75.21,75.27,75.11,75.21,50470.0,56.5184,56.5635,56.4432,56.5184,50470.0
2018-12-20 11:40:00,75.21,75.39,75.2,75.38,46617.0,56.5184,56.6536,56.5109,56.6461,46617.0
2018-12-20 11:45:00,75.38,75.48,75.32,75.38,41483.0,56.6461,56.7213,56.601,56.6461,41483.0
2018-12-20 11:50:00,75.38,75.4,75.15,75.31,47398.0,56.6461,56.6612,56.4733,56.5935,47398.0
2018-12-20 11:55:00,75.32,75.45,75.11,75.21,46374.0,56.601,56.6987,56.4432,56.5184,46374.0
2018-12-20 12:00:00,75.24,75.43,75.2,75.35,71697.0,56.5409,56.6837,56.5109,56.6236,71697.0
2018-12-20 12:05:00,75.32,75.5,75.25,75.43,47504.0,56.601,56.7363,56.5484,56.6837,47504.0
2018-12-20 12:10:00,75.45,75.5,75.4,75.44,42297.0,56.6987,56.7363,56.6612,56.6912,42297.0
2018-12-20 12:15:00,75.44,75.55,75.43,75.54,96605.0,56.6912,56.7739,56.6837,56.7664,96605.0
2018-12-20 12:20:00,75.54,75.54,75.37,75.48,35498.0,56.7664,56.7664,56.6386,56.7213,35498.0
2018-12-20 12:25:00,75.48,75.65,75.47,75.65,45510.0,56.7213,56.849,56.7138,56.849,45510.0
2018-12-20 12:30:00,75.64,75.66,75.53,75.57,29168.0,56.8415,56.8565,56.7588,56.7889,29168.0
2018-12-20 12:35:00,75.57,75.58,75.44,75.54,25277.0,56.7889,56.7964,56.6912,56.7664,25277.0
2018-12-20 12:40:00,75.52,75.52,75.39,75.44,25166.0,56.7513,56.7513,56.6536,56.6912,25166.0
2018-12-20 12:45:00,75.44,75.48,75.4,75.46,18411.0,56.6912,56.7213,56.6612,56.7062,18411.0
2018-12-20 12:50:00,75.47,75.48,75.38,75.39,21536.0,56.7138,56.7213,56.6461,56.6536,21536.0
2018-12-20 12:55:00,75.38,75.42,75.3,75.4,34850.0,56.6461,56.6762,56.586,56.6612,34850.0
2018-12-20 13:00:00,75.41,75.41,75.26,75.31,20966.0,56.6687,56.6687,56.5559,56.5935,20966.0
2018-12-20 13:05:00,75.3,75.34,75.19,75.2,21079.0,56.586,56.6161,56.5033,56.5109,21079.0
2018-12-20 13:10:00,75.2,75.31,75.18,75.22,34526.0,56.5109,56.5935,56.4958,56.5259,34526.0
2018-12-20 13:15:00,75.23,75.3,75.22,75.27,22811.0,56.5334,56.586,56.5259,56.5635,22811.0
2018-12-20 13:20:00,75.28,75.31,75.12,75.18,29684.0,56.571,56.5935,56.4507,56.4958,29684.0
2018-12-20 13:25:00,75.18,75.23,75.09,75.17,25798.0,56.4958,56.5334,56.4282,56.4883,25798.0
2018-12-20 13:30:00,75.17,75.2,75.08,75.1,28842.0,56.4883,56.5109,56.4207,56.4357,28842.0
2018-12-20 13:35:00,75.11,75.13,75.02,75.03,25155.0,56.4432,56.4583,56.3756,56.3831,25155.0
2018-12-20 13:40:00,75.03,75.04,74.84,74.91,51461.0,56.3831,56.3906,56.2403,56.2929,51461.0
2018-12-20 13:45:00,74.91,74.96,74.84,74.86,54073.0,56.2929,56.3305,56.2403,56.2554,54073.0
2018-12-20 13:50:00,74.85,74.85,74.68,74.68,32201.0,56.2478,56.2478,56.1201,56.1201,32201.0
2018-12-20 13:55:00,74.68,74.68,74.44,74.48,46406.0,56.1201,56.1201,55.9397,55.9698,46406.0
2018-12-20 14:00:00,74.49,74.51,74.07,74.15,59044.0,55.9773,55.9923,55.6617,55.7218,59044.0
2018-12-20 14:05:00,74.15,74.23,73.93,74.05,96706.0,55.7218,55.7819,55.5565,55.6467,96706.0
2018-12-20 14:10:00,74.05,74.07,73.83,73.97,92575.0,55.6467,55.6617,55.4813,55.5865,92575.0
2018-12-20 14:15:00,73.99,74.1,73.81,73.84,52260.0,55.6016,55.6842,55.4663,55.4889,52260.0
2018-12-20 14:20:00,73.85,74.17,73.84,74.04,58135.0,55.4964,55.7368,55.4889,55.6391,58135.0
2018-12-20 14:25:00,74.06,74.38,74.06,74.37,55303.0,55.6542,55.8947,55.6542,55.8871,55303.0
2018-12-20 14:30:00,74.34,74.57,74.33,74.57,41310.0,55.8646,56.0374,55.8571,56.0374,41310.0
2018-12-20 14:35:00,74.58,74.74,74.58,74.59,51091.0,56.0449,56.1652,56.0449,56.0525,51091.0
2018-12-20 14:40:00,74.59,75.09,74.59,75.02,82913.0,56.0525,56.4282,56.0525,56.3756,82913.0
2018-12-20 14:45:00,75.02,75.29,75.0,75.26,55917.0,56.3756,56.5785,56.3606,56.5559,55917.0
2018-12-20 14:50:00,75.24,75.24,74.76,74.82,81922.0,56.5409,56.5409,56.1802,56.2253,81922.0
2018-12-20 14:55:00,74.81,74.82,74.65,74.75,83386.0,56.2178,56.2253,56.0975,56.1727,83386.0
2018-12-20 15:00:00,74.76,74.76,74.49,74.55,49457.0,56.1802,56.1802,55.9773,56.0224,49457.0
2018-12-20 15:05:00,74.55,74.69,74.29,74.63,61108.0,56.0224,56.1276,55.827,56.0825,61108.0
2018-12-20 15:10:00,74.65,74.87,74.62,74.8,52406.0,56.0975,56.2629,56.075,56.2103,52406.0
2018-12-20 15:15:00,74.81,74.86,74.69,74.79,32460.0,56.2178,56.2554,56.1276,56.2028,32460.0
2018-12-20 15:20:00,74.78,75.08,74.74,75.05,53069.0,56.1952,56.4207,56.1652,56.3981,53069.0
2018-12-20 15:25:00,75.05,75.05,74.86,74.92,44333.0,56.3981,56.3981,56.2554,56.3004,44333.0
2018-12-20 15:30:00,74.92,75.12,74.92,74.97,57831.0,56.3004,56.4507,56.3004,56.338,57831.0
2018-12-20 15:35:00,74.98,75.06,74.9,74.98,73191.0,56.3455,56.4057,56.2854,56.3455,73191.0
2018-12-20 15:40:00,74.97,75.05,74.75,74.76,202219.0,56.338,56.3981,56.1727,56.1802,202219.0
2018-12-20 15:45:00,74.75,74.77,74.48,74.6,186031.0,56.1727,56.1877,55.9698,56.06,186031.0
2018-12-20 15:50:00,74.6,74.64,74.41,74.46,222504.0,56.06,56.09,55.9172,55.9548,222504.0
2018-12-20 15:55:00,74.46,74.84,74.45,74.82,330279.0,55.9548,56.2403,55.9473,56.2253,330279.0
2018-12-21 09:30:00,75.55,75.88,75.04,75.76,1084378.0,56.7739,57.0219,56.3906,56.9317,1084378.0
2018-12-21 09:35:00,75.79,76.35,75.79,76.17,105187.0,56.9542,57.3751,56.9542,57.2398,105187.0
2018-12-21 09:40:00,76.17,76.44,76.08,76.32,146158.0,57.2398,57.4427,57.1722,57.3525,146158.0
2018-12-21 09:45:00,76.31,76.36,76.05,76.05,58179.0,57.345,57.3826,57.1496,57.1496,58179.0
2018-12-21 09:50:00,76.04,76.19,76.04,76.16,33895.0,57.1421,57.2548,57.1421,57.2323,33895.0
2018-12-21 09:55:00,76.16,76.32,76.12,76.16,32409.0,57.2323,57.3525,57.2022,57.2323,32409.0
2018-12-21 10:00:00,76.16,76.33,76.13,76.29,65352.0,57.2323,57.36,57.2097,57.33,65352.0
2018-12-21 10:05:00,76.3,76.39,76.24,76.39,125274.0,57.3375,57.4051,57.2924,57.4051,125274.0
2018-12-21 10:10:00,76.4,76.69,76.31,76.61,106045.0,57.4126,57.6306,57.345,57.5704,106045.0
2018-12-21 10:15:00,76.61,76.9,76.57,76.74,66355.0,57.5704,57.7884,57.5404,57.6681,66355.0
2018-12-21 10:20:00,76.75,76.85,76.5,76.53,68152.0,57.6756,57.7508,57.4878,57.5103,68152.0
2018-12-21 10:25:00,76.53,76.56,76.22,76.31,48899.0,57.5103,57.5329,57.2774,57.345,48899.0
2018-12-21 10:30:00,76.33,76.45,76.26,76.45,42663.0,57.36,57.4502,57.3074,57.4502,42663.0
2018-12-21 10:35:00,76.48,76.5,76.32,76.33,33894.0,57.4727,57.4878,57.3525,57.36,33894.0
2018-12-21 10:40:00,76.35,76.43,76.27,76.33,45870.0,57.3751,57.4352,57.3149,57.36,45870.0
2018-12-21 10:45:00,76.32,76.43,76.26,76.41,32046.0,57.3525,57.4352,57.3074,57.4201,32046.0
2018-12-21 10:50:00,76.4,76.42,76.13,76.19,41915.0,57.4126,57.4277,57.2097,57.2548,41915.0
2018-12-21 10:55:00,76.18,76.29,76.13,76.28,35582.0,57.2473,57.33,57.2097,57.3225,35582.0
2018-12-21 11:00:00,76.28,76.29,76.14,76.19,64367.0,57.3225,57.33,57.2172,57.2548,64367.0
2018-12-21 11:05:00,76.18,76.31,75.92,75.94,63623.0,57.2473,57.345,57.0519,57.067,63623.0
2018-12-21 11:10:00,75.95,76.16,75.94,76.09,66437.0,57.0745,57.2323,57.067,57.1797,66437.0
2018-12-21 11:15:00,76.1,76.15,76.04,76.11,28412.0,57.1872,57.2248,57.1421,57.1947,28412.0
2018-12-21 11:20:00,76.09,76.14,76.03,76.14,33183.0,57.1797,57.2172,57.1346,57.2172,33183.0
2018-12-21 11:25:00,76.13,76.23,76.04,76.23,57526.0,57.2097,57.2849,57.1421,57.2849,57526.0
2018-12-21 11:30:00,76.22,76.27,76.11,76.21,64242.0,57.2774,57.3149,57.1947,57.2698,64242.0
2018-12-21 11:35:00,76.18,76.27,76.11,76.25,37856.0,57.2473,57.3149,57.1947,57.2999,37856.0
2018-12-21 11:40:00,76.26,76.26,76.1,76.23,43275.0,57.3074,57.3074,57.1872,57.2849,43275.0
2018-12-21 11:45:00,76.23,76.26,76.16,76.26,33560.0,57.2849,57.3074,57.2323,57.3074,33560.0
2018-12-21 11:50:00,76.27,76.47,76.27,76.37,35535.0,57.3149,57.4652,57.3149,57.3901,35535.0
2018-12-21 11:55:00,76.36,76.39,76.1,76.14,37426.0,57.3826,57.4051,57.1872,57.2172,37426.0
2018-12-21 12:00:00,76.16,76.4,76.11,76.37,43930.0,57.2323,57.4126,57.1947,57.3901,43930.0
2018-12-21 12:05:00,76.35,76.35,76.18,76.31,25087.0,57.3751,57.3751,57.2473,57.345,25087.0
2018-12-21 12:10:00,76.31,76.32,76.12,76.18,36739.0,57.345,57.3525,57.2022,57.2473,36739.0
2018-12-21 12:15:00,76.16,76.21,76.01,76.05,27202.0,57.2323,57.2698,57.1196,57.1496,27202.0
2018-12-21 12:20:00,76.06,76.17,76.0,76.16,33042.0,57.1571,57.2398,57.112,57.2323,33042.0
2018-12-21 12:25:00,76.16,76.17,76.01,76.03,59279.0,57.2323,57.2398,57.1196,57.1346,59279.0
2018-12-21 12:30:00,76.02,76.23,75.88,76.15,192910.0,57.1271,57.2849,57.0219,57.2248,192910.0
2018-12-21 12:35:00,76.15,76.22,76.1,76.16,58977.0,57.2248,57.2774,57.1872,57.2323,58977.0
2018-12-21 12:40:00,76.17,76.2,75.96,76.0,47773.0,57.2398,57.2623,57.082,57.112,47773.0
2018-12-21 12:45:00,76.02,76.17,75.95,75.97,44592.0,57.1271,57.2398,57.0745,57.0895,44592.0
2018-12-21 12:50:00,75.99,76.03,75.81,75.84,86662.0,57.1045,57.1346,56.9693,56.9918,86662.0
2018-12-21 12:55:00,75.83,75.89,75.74,75.86,51669.0,56.9843,57.0294,56.9167,57.0068,51669.0
2018-12-21 13:00:00,75.87,76.0,75.87,75.97,51465.0,57.0143,57.112,57.0143,57.0895,51465.0
2018-12-21 13:05:00,75.94,75.94,75.76,75.84,45159.0,57.067,57.067,56.9317,56.9918,45159.0
2018-12-21 13:10:00,75.83,75.84,75.64,75.73,62452.0,56.9843,56.9918,56.8415,56.9091,62452.0
2018-12-21 13:15:00,75.72,75.76,75.49,75.52,28006.0,56.9016,56.9317,56.7288,56.7513,28006.0
2018-12-21 13:20:00,75.54,75.76,75.5,75.71,57074.0,56.7664,56.9317,56.7363,56.8941,57074.0
2018-12-21 13:25:00,75.71,75.79,75.64,75.7,38866.0,56.8941,56.9542,56.8415,56.8866,38866.0
2018-12-21 13:30:00,75.7,75.95,75.65,75.93,87549.0,56.8866,57.0745,56.849,57.0594,87549.0
2018-12-21 13:35:00,75.93,76.02,75.9,75.92,44543.0,57.0594,57.1271,57.0369,57.0519,44543.0
2018-12-21 13:40:00,75.92,75.98,75.84,75.95,33855.0,57.0519,57.097,56.9918,57.0745,33855.0
2018-12-21 13:45:00,75.94,75.97,75.88,75.9,33071.0,57.067,57.0895,57.0219,57.0369,33071.0
2018-12-21 13:50:00,75.89,75.96,75.66,75.71,30114.0,57.0294,57.082,56.8565,56.8941,30114.0
2018-12-21 13:55:00,75.72,75.8,75.7,75.7,29554.0,56.9016,56.9617,56.8866,56.8866,29554.0
2018-12-21 14:00:00,75.71,75.77,75.63,75.65,39652.0,56.8941,56.9392,56.834,56.849,39652.0
2018-12-21 14:05:00,75.64,75.67,75.55,75.55,35872.0,56.8415,56.8641,56.7739,56.7739,35872.0
2018-12-21 14:10:00,75.56,75.62,75.46,75.53,49001.0,56.7814,56.8265,56.7062,56.7588,49001.0
2018-12-21 14:15:00,75.51,75.64,75.47,75.63,33187.0,56.7438,56.8415,56.7138,56.834,33187.0
2018-12-21 14:20:00,75.62,75.67,75.54,75.56,32072.0,56.8265,56.8641,56.7664,56.7814,32072.0
2018-12-21 14:25:00,75.55,75.63,75.51,75.62,35094.0,56.7739,56.834,56.7438,56.8265,35094.0
2018-12-21 14:30:00,75.61,75.62,75.5,75.51,39361.0,56.819,56.8265,56.7363,56.7438,39361.0
2018-12-21 14:35:00,75.5,75.53,75.39,75.43,29642.0,56.7363,56.7588,56.6536,56.6837,29642.0
2018-12-21 14:40:00,75.43,75.46,75.31,75.37,32211.0,56.6837,56.7062,56.5935,56.6386,32211.0
2018-12-21 14:45:00,75.38,75.4,75.33,75.34,35789.0,56.6461,56.6612,56.6086,56.6161,35789.0
2018-12-21 14:50:00,75.35,75.49,75.31,75.35,36884.0,56.6236,56.7288,56.5935,56.6236,36884.0
2018-12-21 14:55:00,75.35,75.35,75.2,75.27,72175.0,56.6236,56.6236,56.5109,56.5635,72175.0
2018-12-21 15:00:00,75.27,75.45,75.26,75.42,51348.0,56.5635,56.6987,56.5559,56.6762,51348.0
2018-12-21 15:05:00,75.42,75.43,75.15,75.15,40922.0,56.6762,56.6837,56.4733,56.4733,40922.0
2018-12-21 15:10:00,75.14,75.18,75.04,75.06,60428.0,56.4658,56.4958,56.3906,56.4057,60428.0
2018-12-21 15:15:00,75.06,75.15,74.96,75.0,54216.0,56.4057,56.4733,56.3305,56.3606,54216.0
2018-12-21 15:20:00,75.0,75.02,74.83,74.85,66179.0,56.3606,56.3756,56.2328,56.2478,66179.0
2018-12-21 15:25:00,74.84,74.85,74.64,74.69,60794.0,56.2403,56.2478,56.09,56.1276,60794.0
2018-12-21 15:30:00,74.68,74.94,74.68,74.83,85825.0,56.1201,56.3155,56.1201,56.2328,85825.0
2018-12-21 15:35:00,74.84,74.85,74.56,74.58,46716.0,56.2403,56.2478,56.0299,56.0449,46716.0
2018-12-21 15:40:00,74.57,74.92,74.54,74.89,98062.0,56.0374,56.3004,56.0149,56.2779,98062.0
2018-12-21 15:45:00,74.87,75.0,74.81,74.97,126299.0,56.2629,56.3606,56.2178,56.338,126299.0
2018-12-21 15:50:00,74.97,75.06,74.88,75.01,154392.0,56.338,56.4057,56.2704,56.3681,154392.0
2018-12-21 15:55:00,74.99,75.08,74.91,74.95,417245.0,56.3531,56.4207,56.2929,56.323,417245.0
2018-12-24 09:30:00,74.9,75.48,74.74,74.75,75212.0,56.2854,56.7213,56.1652,56.1727,75212.0
2018-12-24 09:35:00,74.78,74.86,74.57,74.78,34813.0,56.1952,56.2554,56.0374,56.1952,34813.0
2018-12-24 09:40:00,74.77,74.86,74.57,74.64,28737.0,56.1877,56.2554,56.0374,56.09,28737.0
2018-12-24 09:45:00,74.69,74.79,74.54,74.59,38451.0,56.1276,56.2028,56.0149,56.0525,38451.0
2018-12-24 09:50:00,74.6,74.6,74.24,74.29,51982.0,56.06,56.06,55.7894,55.827,51982.0
2018-12-24 09:55:00,74.3,74.37,74.17,74.17,41246.0,55.8345,55.8871,55.7368,55.7368,41246.0
2018-12-24 10:00:00,74.17,74.18,73.52,73.58,97516.0,55.7368,55.7444,55.2484,55.2935,97516.0
2018-12-24 10:05:00,73.58,73.59,72.93,73.03,119300.0,55.2935,55.301,54.805,54.8802,119300.0
2018-12-24 10:10:00,73.04,73.29,72.94,73.15,80959.0,54.8877,55.0755,54.8125,54.9703,80959.0
2018-12-24 10:15:00,73.11,73.11,72.67,72.79,105620.0,54.9403,54.9403,54.6096,54.6998,105620.0
2018-12-24 10:20:00,72.79,72.89,72.59,72.87,107069.0,54.6998,54.775,54.5495,54.7599,107069.0
2018-12-24 10:25:00,72.87,73.04,72.8,72.81,39116.0,54.7599,54.8877,54.7073,54.7148,39116.0
2018-12-24 10:30:00,72.82,73.01,72.79,72.83,37773.0,54.7224,54.8651,54.6998,54.7299,37773.0
2018-12-24 10:35:00,72.81,72.9,72.7,72.78,42140.0,54.7148,54.7825,54.6322,54.6923,42140.0
2018-12-24 10:40:00,72.79,73.15,72.74,72.77,40862.0,54.6998,54.9703,54.6622,54.6848,40862.0
2018-12-24 10:45:00,72.75,72.76,72.44,72.53,50195.0,54.6697,54.6773,54.4368,54.5044,50195.0
2018-12-24 10:50:00,72.49,72.51,72.29,72.31,52698.0,54.4744,54.4894,54.3241,54.3391,52698.0
2018-12-24 10:55:00,72.29,72.33,72.1,72.13,43076.0,54.3241,54.3541,54.1813,54.2038,43076.0
2018-12-24 11:00:00,72.13,72.23,71.64,71.71,98927.0,54.2038,54.279,53.8356,53.8882,98927.0
2018-12-24 11:05:00,71.72,71.81,71.61,71.68,86904.0,53.8957,53.9634,53.8131,53.8657,86904.0
2018-12-24 11:10:00,71.67,71.8,71.51,71.73,40744.0,53.8582,53.9558,53.7379,53.9032,40744.0
2018-12-24 11:15:00,71.74,71.74,71.38,71.46,83286.0,53.9108,53.9108,53.6402,53.7003,83286.0
2018-12-24 11:20:00,71.47,71.61,71.34,71.34,58844.0,53.7079,53.8131,53.6102,53.6102,58844.0
2018-12-24 11:25:00,71.33,71.47,71.15,71.24,64119.0,53.6027,53.7079,53.4674,53.535,64119.0
2018-12-24 11:30:00,71.23,71.36,71.2,71.24,58357.0,53.5275,53.6252,53.505,53.535,58357.0
2018-12-24 11:35:00,71.21,71.22,70.97,71.09,68055.0,53.5125,53.52,53.3321,53.4223,68055.0
2018-12-24 11:40:00,71.12,71.33,71.08,71.3,64629.0,53.4448,53.6027,53.4148,53.5801,64629.0
2018-12-24 11:45:00,71.33,71.39,71.14,71.17,93493.0,53.6027,53.6477,53.4599,53.4824,93493.0
2018-12-24 11:50:00,71.19,71.19,70.92,71.16,88727.0,53.4974,53.4974,53.2946,53.4749,88727.0
2018-12-24 11:55:00,71.17,71.21,70.89,71.03,76802.0,53.4824,53.5125,53.272,53.3772,76802.0
2018-12-24 12:00:00,71.03,71.15,70.95,71.06,68578.0,53.3772,53.4674,53.3171,53.3998,68578.0
2018-12-24 12:05:00,71.06,71.06,70.9,70.9,71598.0,53.3998,53.3998,53.2795,53.2795,71598.0
2018-12-24 12:10:00,70.91,71.14,70.89,70.96,54167.0,53.287,53.4599,53.272,53.3246,54167.0
2018-12-24 12:15:00,70.97,71.16,70.94,71.13,52113.0,53.3321,53.4749,53.3096,53.4524,52113.0
2018-12-24 12:20:00,71.12,71.15,70.94,70.99,58752.0,53.4448,53.4674,53.3096,53.3472,58752.0
2018-12-24 12:25:00,70.98,71.17,70.81,71.01,68232.0,53.3396,53.4824,53.2119,53.3622,68232.0
2018-12-24 12:30:00,71.0,71.28,71.0,71.28,71212.0,53.3547,53.5651,53.3547,53.5651,71212.0
2018-12-24 12:35:00,71.28,71.38,71.18,71.21,61290.0,53.5651,53.6402,53.4899,53.5125,61290.0
2018-12-24 12:40:00,71.21,71.32,71.17,71.26,66433.0,53.5125,53.5951,53.4824,53.5501,66433.0
2018-12-24 12:45:00,71.26,71.3,71.02,71.28,77212.0,53.5501,53.5801,53.3697,53.5651,77212.0
2018-12-24 12:50:00,71.3,71.32,71.15,71.26,102689.0,53.5801,53.5951,53.4674,53.5501,102689.0
2018-12-24 12:55:00,71.26,71.31,71.15,71.25,186312.0,53.5501,53.5876,53.4674,53.5425,186312.0
2018-12-26 09:30:00,71.3,71.8,71.25,71.6,83890.0,53.5801,53.9558,53.5425,53.8056,83890.0
2018-12-26 09:35:00,71.58,71.76,71.27,71.6,42213.0,53.7905,53.9258,53.5576,53.8056,42213.0
2018-12-26 09:40:00,71.57,71.91,71.55,71.69,58833.0,53.783,54.0385,53.768,53.8732,58833.0
2018-12-26 09:45:00,71.68,71.8,71.55,71.63,24944.0,53.8657,53.9558,53.768,53.8281,24944.0
2018-12-26 09:50:00,71.58,71.58,71.25,71.46,35687.0,53.7905,53.7905,53.5425,53.7003,35687.0
2018-12-26 09:55:00,71.54,71.55,70.82,70.91,49503.0,53.7605,53.768,53.2194,53.287,49503.0
2018-12-26 10:00:00,70.94,71.13,70.7,70.75,56764.0,53.3096,53.4524,53.1292,53.1668,56764.0
2018-12-26 10:05:00,70.74,71.0,70.72,70.96,46126.0,53.1593,53.3547,53.1443,53.3246,46126.0
2018-12-26 10:10:00,71.01,71.1,70.83,70.94,69017.0,53.3622,53.4298,53.2269,53.3096,69017.0
2018-12-26 10:15:00,70.96,71.12,70.85,70.86,25841.0,53.3246,53.4448,53.2419,53.2495,25841.0
2018-12-26 10:20:00,70.86,71.11,70.83,70.97,39553.0,53.2495,53.4373,53.2269,53.3321,39553.0
2018-12-26 10:25:00,70.95,71.11,70.86,70.9,21770.0,53.3171,53.4373,53.2495,53.2795,21770.0
2018-12-26 10:30:00,70.87,71.22,70.87,71.07,22626.0,53.257,53.52,53.257,53.4073,22626.0
2018-12-26 10:35:00,71.03,71.11,70.91,71.04,21784.0,53.3772,53.4373,53.287,53.3847,21784.0
2018-12-26 10:40:00,71.04,71.11,70.9,70.96,11258.0,53.3847,53.4373,53.2795,53.3246,11258.0
2018-12-26 10:45:00,70.94,71.05,70.9,71.0,16743.0,53.3096,53.3922,53.2795,53.3547,16743.0
2018-12-26 10:50:00,71.01,71.04,70.53,70.6,42167.0,53.3622,53.3847,53.0015,53.0541,42167.0
2018-12-26 10:55:00,70.59,70.69,70.47,70.62,29498.0,53.0466,53.1217,52.9564,53.0691,29498.0
2018-12-26 11:00:00,70.64,70.84,70.6,70.78,23297.0,53.0841,53.2344,53.0541,53.1893,23297.0
2018-12-26 11:05:00,70.76,70.79,70.49,70.53,27388.0,53.1743,53.1969,52.9714,53.0015,27388.0
2018-12-26 11:10:00,70.53,70.56,70.35,70.37,38551.0,53.0015,53.024,52.8662,52.8812,38551.0
2018-12-26 11:15:00,70.37,70.62,70.35,70.39,33913.0,52.8812,53.0691,52.8662,52.8963,33913.0
2018-12-26 11:20:00,70.39,70.42,70.16,70.22,46678.0,52.8963,52.9188,52.7234,52.7685,46678.0
2018-12-26 11:25:00,70.2,70.32,70.19,70.3,29194.0,52.7535,52.8437,52.746,52.8286,29194.0
2018-12-26 11:30:00,70.32,70.35,70.19,70.25,72862.0,52.8437,52.8662,52.746,52.7911,72862.0
2018-12-26 11:35:00,70.27,70.56,70.21,70.56,22209.0,52.8061,53.024,52.761,53.024,22209.0
2018-12-26 11:40:00,70.56,70.77,70.54,70.76,41111.0,53.024,53.1818,53.009,53.1743,41111.0
2018-12-26 11:45:00,70.74,70.83,70.67,70.81,26169.0,53.1593,53.2269,53.1067,53.2119,26169.0
2018-12-26 11:50:00,70.82,70.85,70.74,70.78,19628.0,53.2194,53.2419,53.1593,53.1893,19628.0
2018-12-26 11:55:00,70.77,71.0,70.77,70.94,28254.0,53.1818,53.3547,53.1818,53.3096,28254.0
2018-12-26 12:00:00,70.95,71.18,70.87,71.14,44959.0,53.3171,53.4899,53.257,53.4599,44959.0
2018-12-26 12:05:00,71.16,71.32,71.16,71.21,16593.0,53.4749,53.5951,53.4749,53.5125,16593.0
2018-12-26 12:10:00,71.25,71.42,71.22,71.39,17684.0,53.5425,53.6703,53.52,53.6477,17684.0
2018-12-26 12:15:00,71.36,71.39,71.26,71.31,29744.0,53.6252,53.6477,53.5501,53.5876,29744.0
2018-12-26 12:20:00,71.33,71.34,71.18,71.28,20132.0,53.6027,53.6102,53.4899,53.5651,20132.0
2018-12-26 12:25:00,71.27,71.31,71.12,71.13,23649.0,53.5576,53.5876,53.4448,53.4524,23649.0
2018-12-26 12:30:00,71.16,71.17,70.99,71.05,71973.0,53.4749,53.4824,53.3472,53.3922,71973.0
2018-12-26 12:35:00,71.06,71.19,71.01,71.14,21147.0,53.3998,53.4974,53.3622,53.4599,21147.0
2018-12-26 12:40:00,71.11,71.23,71.09,71.22,23086.0,53.4373,53.5275,53.4223,53.52,23086.0
2018-12-26 12:45:00,71.25,71.34,71.07,71.07,22832.0,53.5425,53.6102,53.4073,53.4073,22832.0
2018-12-26 12:50:00,71.1,71.2,71.04,71.19,14263.0,53.4298,53.505,53.3847,53.4974,14263.0
2018-12-26 12:55:00,71.17,71.36,71.17,71.23,32997.0,53.4824,53.6252,53.4824,53.5275,32997.0
2018-12-26 13:00:00,71.24,71.34,71.12,71.12,61810.0,53.535,53.6102,53.4448,53.4448,61810.0
2018-12-26 13:05:00,71.1,71.13,70.92,71.03,29355.0,53.4298,53.4524,53.2946,53.3772,29355.0
2018-12-26 13:10:00,71.06,71.1,70.88,70.89,20645.0,53.3998,53.4298,53.2645,53.272,20645.0
2018-12-26 13:15:00,70.92,70.92,70.71,70.74,13325.0,53.2946,53.2946,53.1367,53.1593,13325.0
2018-12-26 13:20:00,70.75,70.94,70.74,70.82,78908.0,53.1668,53.3096,53.1593,53.2194,78908.0
2018-12-26 13:25:00,70.82,70.91,70.76,70.87,19455.0,53.2194,53.287,53.1743,53.257,19455.0
2018-12-26 13:30:00,70.87,71.01,70.81,70.96,14543.0,53.257,53.3622,53.2119,53.3246,14543.0
2018-12-26 13:35:00,70.96,71.03,70.92,71.01,12371.0,53.3246,53.3772,53.2946,53.3622,12371.0
2018-12-26 13:40:00,71.0,71.06,70.95,70.96,13707.0,53.3547,53.3998,53.3171,53.3246,13707.0
2018-12-26 13:45:00,70.96,71.02,70.94,71.0,15314.0,53.3246,53.3697,53.3096,53.3547,15314.0
2018-12-26 13:50:00,70.98,71.12,70.94,71.12,56333.0,53.3396,53.4448,53.3096,53.4448,56333.0
2018-12-26 13:55:00,71.13,71.21,71.1,71.21,20903.0,53.4524,53.5125,53.4298,53.5125,20903.0
2018-12-26 14:00:00,71.22,71.27,71.13,71.25,27107.0,53.52,53.5576,53.4524,53.5425,27107.0
2018-12-26 14:05:00,71.23,71.23,71.12,71.2,32534.0,53.5275,53.5275,53.4448,53.505,32534.0
2018-12-26 14:10:00,71.21,71.24,71.1,71.11,52632.0,53.5125,53.535,53.4298,53.4373,52632.0
2018-12-26 14:15:00,71.11,71.21,70.98,71.06,57577.0,53.4373,53.5125,53.3396,53.3998,57577.0
2018-12-26 14:20:00,71.07,71.25,71.05,71.25,33349.0,53.4073,53.5425,53.3922,53.5425,33349.0
2018-12-26 14:25:00,71.26,71.26,71.04,71.15,76343.0,53.5501,53.5501,53.3847,53.4674,76343.0
2018-12-26 14:30:00,71.15,71.34,71.15,71.25,37255.0,53.4674,53.6102,53.4674,53.5425,37255.0
2018-12-26 14:35:00,71.26,71.31,71.22,71.22,36345.0,53.5501,53.5876,53.52,53.52,36345.0
2018-12-26 14:40:00,71.24,71.4,71.2,71.4,49255.0,53.535,53.6553,53.505,53.6553,49255.0
2018-12-26 14:45:00,71.39,71.47,71.24,71.24,48818.0,53.6477,53.7079,53.535,53.535,48818.0
2018-12-26 14:50:00,71.24,71.41,71.24,71.37,34667.0,53.535,53.6628,53.535,53.6327,34667.0
2018-12-26 14:55:00,71.38,71.44,71.26,71.41,50844.0,53.6402,53.6853,53.5501,53.6628,50844.0
2018-12-26 15:00:00,71.41,71.42,71.34,71.41,47782.0,53.6628,53.6703,53.6102,53.6628,47782.0
2018-12-26 15:05:00,71.41,71.52,71.37,71.44,33594.0,53.6628,53.7454,53.6327,53.6853,33594.0
2018-12-26 15:10:00,71.44,71.44,71.28,71.3,31006.0,53.6853,53.6853,53.5651,53.5801,31006.0
2018-12-26 15:15:00,71.31,71.48,71.31,71.36,26414.0,53.5876,53.7154,53.5876,53.6252,26414.0
2018-12-26 15:20:00,71.38,71.55,71.37,71.51,34386.0,53.6402,53.768,53.6327,53.7379,34386.0
2018-12-26 15:25:00,71.51,71.61,71.45,71.58,34746.0,53.7379,53.8131,53.6928,53.7905,34746.0
2018-12-26 15:30:00,71.57,71.73,71.54,71.66,51997.0,53.783,53.9032,53.7605,53.8506,51997.0
2018-12-26 15:35:00,71.65,71.91,71.63,71.9,93641.0,53.8431,54.0385,53.8281,54.031,93641.0
2018-12-26 15:40:00,71.87,72.1,71.79,72.09,71658.0,54.0085,54.1813,53.9483,54.1738,71658.0
2018-12-26 15:45:00,72.1,72.21,72.0,72.05,110345.0,54.1813,54.264,54.1061,54.1437,110345.0
2018-12-26 15:50:00,72.04,72.22,72.0,72.15,134065.0,54.1362,54.2715,54.1061,54.2189,134065.0
2018-12-26 15:55:00,72.17,72.29,72.07,72.28,296357.0,54.2339,54.3241,54.1587,54.3166,296357.0
2018-12-27 09:30:00,72.3,72.54,72.1,72.26,71655.0,54.3316,54.5119,54.1813,54.3015,71655.0
2018-12-27 09:35:00,72.34,72.36,71.67,71.78,63399.0,54.3616,54.3767,53.8582,53.9408,63399.0
2018-12-27 09:40:00,71.78,71.83,71.55,71.61,28235.0,53.9408,53.9784,53.768,53.8131,28235.0
2018-12-27 09:45:00,71.62,71.71,71.46,71.59,31565.0,53.8206,53.8882,53.7003,53.798,31565.0
2018-12-27 09:50:00,71.59,71.6,71.38,71.48,43163.0,53.798,53.8056,53.6402,53.7154,43163.0
2018-12-27 09:55:00,71.51,71.74,71.45,71.7,23053.0,53.7379,53.9108,53.6928,53.8807,23053.0
2018-12-27 10:00:00,71.57,71.98,71.57,71.87,57777.0,53.783,54.0911,53.783,54.0085,57777.0
2018-12-27 10:05:00,71.87,71.92,71.63,71.65,47585.0,54.0085,54.046,53.8281,53.8431,47585.0
2018-12-27 10:10:00,71.63,71.69,71.55,71.65,75461.0,53.8281,53.8732,53.768,53.8431,75461.0
2018-12-27 10:15:00,71.65,71.92,71.63,71.74,41097.0,53.8431,54.046,53.8281,53.9108,41097.0
2018-12-27 10:20:00,71.76,71.87,71.71,71.8,68006.0,53.9258,54.0085,53.8882,53.9558,68006.0
2018-12-27 10:25:00,71.83,71.94,71.82,71.93,20902.0,53.9784,54.0611,53.9709,54.0535,20902.0
2018-12-27 10:30:00,71.95,72.08,71.77,72.03,40704.0,54.0686,54.1663,53.9333,54.1287,40704.0
2018-12-27 10:35:00,72.04,72.22,71.97,72.22,28287.0,54.1362,54.2715,54.0836,54.2715,28287.0
2018-12-27 10:40:00,72.23,72.56,72.21,72.45,47878.0,54.279,54.527,54.264,54.4443,47878.0
2018-12-27 10:45:00,72.42,72.48,72.29,72.31,30627.0,54.4218,54.4668,54.3241,54.3391,30627.0
2018-12-27 10:50:00,72.3,72.3,72.09,72.09,20047.0,54.3316,54.3316,54.1738,54.1738,20047.0
2018-12-27 10:55:00,72.09,72.25,72.04,72.23,30753.0,54.1738,54.294,54.1362,54.279,30753.0
2018-12-27 11:00:00,72.23,72.23,72.1,72.16,27787.0,54.279,54.279,54.1813,54.2264,27787.0
2018-12-27 11:05:00,72.15,72.15,71.97,72.12,65140.0,54.2189,54.2189,54.0836,54.1963,65140.0
2018-12-27 11:10:00,72.13,72.14,71.87,71.95,31629.0,54.2038,54.2113,54.0085,54.0686,31629.0
2018-12-27 11:15:00,71.91,72.04,71.91,72.0,36030.0,54.0385,54.1362,54.0385,54.1061,36030.0
2018-12-27 11:20:00,71.99,72.06,71.96,72.02,18509.0,54.0986,54.1512,54.0761,54.1212,18509.0
2018-12-27 11:25:00,72.02,72.3,72.02,72.23,35989.0,54.1212,54.3316,54.1212,54.279,35989.0
2018-12-27 11:30:00,72.23,72.4,72.23,72.37,35970.0,54.279,54.4067,54.279,54.3842,35970.0
2018-12-27 11:35:00,72.35,72.4,72.24,72.25,28634.0,54.3692,54.4067,54.2865,54.294,28634.0
2018-12-27 11:40:00,72.25,72.25,72.12,72.14,41912.0,54.294,54.294,54.1963,54.2113,41912.0
2018-12-27 11:45:00,72.15,72.24,72.13,72.23,65237.0,54.2189,54.2865,54.2038,54.279,65237.0
2018-12-27 11:50:00,72.24,72.4,72.2,72.4,72595.0,54.2865,54.4067,54.2564,54.4067,72595.0
2018-12-27 11:55:00,72.4,72.62,72.38,72.56,48520.0,54.4067,54.5721,54.3917,54.527,48520.0
2018-12-27 12:00:00,72.54,72.54,72.4,72.4,32725.0,54.5119,54.5119,54.4067,54.4067,32725.0
2018-12-27 12:05:00,72.39,72.5,72.32,72.48,30672.0,54.3992,54.4819,54.3466,54.4668,30672.0
2018-12-27 12:10:00,72.47,72.56,72.45,72.54,29776.0,54.4593,54.527,54.4443,54.5119,29776.0
2018-12-27 12:15:00,72.52,72.65,72.52,72.59,33326.0,54.4969,54.5946,54.4969,54.5495,33326.0
2018-12-27 12:20:00,72.58,72.64,72.51,72.62,31953.0,54.542,54.5871,54.4894,54.5721,31953.0
2018-12-27 12:25:00,72.62,72.67,72.25,72.29,57490.0,54.5721,54.6096,54.294,54.3241,57490.0
2018-12-27 12:30:00,72.3,72.42,72.29,72.42,22180.0,54.3316,54.4218,54.3241,54.4218,22180.0
2018-12-27 12:35:00,72.43,72.44,72.32,72.35,17173.0,54.4293,54.4368,54.3466,54.3692,17173.0
2018-12-27 12:40:00,72.33,72.38,72.3,72.38,19221.0,54.3541,54.3917,54.3316,54.3917,19221.0
2018-12-27 12:45:00,72.4,72.53,72.36,72.45,33294.0,54.4067,54.5044,54.3767,54.4443,33294.0
2018-12-27 12:50:00,72.44,72.5,72.35,72.5,27667.0,54.4368,54.4819,54.3692,54.4819,27667.0
2018-12-27 12:55:00,72.49,72.49,72.37,72.43,22239.0,54.4744,54.4744,54.3842,54.4293,22239.0
2018-12-27 13:00:00,72.44,72.49,72.39,72.43,38173.0,54.4368,54.4744,54.3992,54.4293,38173.0
2018-12-27 13:05:00,72.44,72.64,72.44,72.59,39035.0,54.4368,54.5871,54.4368,54.5495,39035.0
2018-12-27 13:10:00,72.59,72.6,72.42,72.49,33061.0,54.5495,54.557,54.4218,54.4744,33061.0
2018-12-27 13:15:00,72.48,72.55,72.47,72.48,32996.0,54.4668,54.5195,54.4593,54.4668,32996.0
2018-12-27 13:20:00,72.46,72.48,72.38,72.47,41787.0,54.4518,54.4668,54.3917,54.4593,41787.0
2018-12-27 13:25:00,72.46,72.58,72.46,72.5,40482.0,54.4518,54.542,54.4518,54.4819,40482.0
2018-12-27 13:30:00,72.52,72.58,72.48,72.53,36023.0,54.4969,54.542,54.4668,54.5044,36023.0
2018-12-27 13:35:00,72.51,72.52,72.3,72.3,29487.0,54.4894,54.4969,54.3316,54.3316,29487.0
2018-12-27 13:40:00,72.31,72.44,72.3,72.39,31561.0,54.3391,54.4368,54.3316,54.3992,31561.0
2018-12-27 13:45:00,72.39,72.4,72.17,72.19,35373.0,54.3992,54.4067,54.2339,54.2489,35373.0
2018-12-27 13:50:00,72.2,72.22,72.07,72.13,40997.0,54.2564,54.2715,54.1587,54.2038,40997.0
2018-12-27 13:55:00,72.1,72.25,72.1,72.16,31967.0,54.1813,54.294,54.1813,54.2264,31967.0
2018-12-27 14:00:00,72.16,72.17,72.06,72.13,48736.0,54.2264,54.2339,54.1512,54.2038,48736.0
2018-12-27 14:05:00,72.13,72.15,71.9,71.9,46198.0,54.2038,54.2189,54.031,54.031,46198.0
2018-12-27 14:10:00,71.87,71.94,71.81,71.83,78278.0,54.0085,54.0611,53.9634,53.9784,78278.0
2018-12-27 14:15:00,71.83,71.84,71.62,71.66,58401.0,53.9784,53.9859,53.8206,53.8506,58401.0
2018-12-27 14:20:00,71.66,71.72,71.61,71.62,43790.0,53.8506,53.8957,53.8131,53.8206,43790.0
2018-12-27 14:25:00,71.62,71.67,71.47,71.54,42519.0,53.8206,53.8582,53.7079,53.7605,42519.0
2018-12-27 14:30:00,71.53,71.57,71.46,71.57,41894.0,53.7529,53.783,53.7003,53.783,41894.0
2018-12-27 14:35:00,71.56,71.69,71.55,71.62,50698.0,53.7755,53.8732,53.768,53.8206,50698.0
2018-12-27 14:40:00,71.61,71.95,71.6,71.93,59865.0,53.8131,54.0686,53.8056,54.0535,59865.0
2018-12-27 14:45:00,71.95,71.95,71.7,71.78,47273.0,54.0686,54.0686,53.8807,53.9408,47273.0
2018-12-27 14:50:00,71.76,71.97,71.74,71.9,64116.0,53.9258,54.0836,53.9108,54.031,64116.0
2018-12-27 14:55:00,71.9,71.97,71.84,71.97,69307.0,54.031,54.0836,53.9859,54.0836,69307.0
2018-12-27 15:00:00,71.96,71.97,71.79,71.95,43859.0,54.0761,54.0836,53.9483,54.0686,43859.0
2018-12-27 15:05:00,71.94,71.97,71.81,71.92,57884.0,54.0611,54.0836,53.9634,54.046,57884.0
2018-12-27 15:10:00,71.93,72.24,71.89,72.22,76560.0,54.0535,54.2865,54.0235,54.2715,76560.0
2018-12-27 15:15:00,72.24,72.24,72.14,72.19,29500.0,54.2865,54.2865,54.2113,54.2489,29500.0
2018-12-27 15:20:00,72.19,72.4,72.19,72.4,36058.0,54.2489,54.4067,54.2489,54.4067,36058.0
2018-12-27 15:25:00,72.39,72.64,72.36,72.61,48224.0,54.3992,54.5871,54.3767,54.5645,48224.0
2018-12-27 15:30:00,72.64,72.7,72.48,72.67,66153.0,54.5871,54.6322,54.4668,54.6096,66153.0
2018-12-27 15:35:00,72.66,72.87,72.65,72.84,95276.0,54.6021,54.7599,54.5946,54.7374,95276.0
2018-12-27 15:40:00,72.86,73.15,72.82,73.04,98216.0,54.7524,54.9703,54.7224,54.8877,98216.0
2018-12-27 15:45:00,73.06,73.06,72.72,72.9,185681.0,54.9027,54.9027,54.6472,54.7825,185681.0
2018-12-27 15:50:00,72.9,72.98,72.71,72.78,162905.0,54.7825,54.8426,54.6397,54.6923,162905.0
2018-12-27 15:55:00,72.78,73.24,72.77,73.23,458624.0,54.6923,55.038,54.6848,55.0305,458624.0
2018-12-28 09:30:00,73.4,73.93,73.35,73.78,56866.0,55.1582,55.5565,55.1206,55.4438,56866.0
2018-12-28 09:35:00,73.75,73.76,73.31,73.39,34817.0,55.4212,55.4287,55.0906,55.1507,34817.0
2018-12-28 09:40:00,73.41,73.63,73.26,73.55,28154.0,55.1657,55.331,55.053,55.2709,28154.0
2018-12-28 09:45:00,73.56,73.59,73.3,73.46,54998.0,55.2784,55.301,55.0831,55.2033,54998.0
2018-12-28 09:50:00,73.5,73.63,73.45,73.62,42454.0,55.2334,55.331,55.1958,55.3235,42454.0
2018-12-28 09:55:00,73.63,73.7,73.55,73.61,59811.0,55.331,55.3836,55.2709,55.316,59811.0
2018-12-28 10:00:00,73.61,73.75,73.42,73.45,65495.0,55.316,55.4212,55.1732,55.1958,65495.0
2018-12-28 10:05:00,73.44,73.51,73.23,73.25,47414.0,55.1883,55.2409,55.0305,55.0455,47414.0
2018-12-28 10:10:00,73.23,73.28,73.11,73.28,50271.0,55.0305,55.068,54.9403,55.068,50271.0
2018-12-28 10:15:00,73.28,73.44,73.25,73.4,35636.0,55.068,55.1883,55.0455,55.1582,35636.0
2018-12-28 10:20:00,73.39,73.74,73.38,73.72,68032.0,55.1507,55.4137,55.1432,55.3987,68032.0
2018-12-28 10:25:00,73.71,73.82,73.69,73.75,56489.0,55.3912,55.4738,55.3761,55.4212,56489.0
2018-12-28 10:30:00,73.71,73.75,73.58,73.58,39771.0,55.3912,55.4212,55.2935,55.2935,39771.0
2018-12-28 10:35:00,73.58,73.58,73.27,73.46,32073.0,55.2935,55.2935,55.0605,55.2033,32073.0
2018-12-28 10:40:00,73.47,73.66,73.44,73.61,40953.0,55.2108,55.3536,55.1883,55.316,40953.0
2018-12-28 10:45:00,73.6,73.62,73.4,73.58,58521.0,55.3085,55.3235,55.1582,55.2935,58521.0
2018-12-28 10:50:00,73.58,73.88,73.56,73.71,64409.0,55.2935,55.5189,55.2784,55.3912,64409.0
2018-12-28 10:55:00,73.72,73.85,73.7,73.74,37897.0,55.3987,55.4964,55.3836,55.4137,37897.0
2018-12-28 11:00:00,73.76,73.79,73.6,73.75,39761.0,55.4287,55.4513,55.3085,55.4212,39761.0
2018-12-28 11:05:00,73.77,73.93,73.72,73.92,33214.0,55.4363,55.5565,55.3987,55.549,33214.0
2018-12-28 11:10:00,73.92,73.96,73.58,73.59,40419.0,55.549,55.579,55.2935,55.301,40419.0
2018-12-28 11:15:00,73.6,73.72,73.34,73.39,44664.0,55.3085,55.3987,55.1131,55.1507,44664.0
2018-12-28 11:20:00,73.38,73.41,73.1,73.12,28264.0,55.1432,55.1657,54.9328,54.9478,28264.0
2018-12-28 11:25:00,73.13,73.32,73.11,73.31,21492.0,54.9553,55.0981,54.9403,55.0906,21492.0
2018-12-28 11:30:00,73.3,73.36,73.18,73.29,18920.0,55.0831,55.1281,54.9929,55.0755,18920.0
2018-12-28 11:35:00,73.31,73.45,73.22,73.4,26720.0,55.0906,55.1958,55.0229,55.1582,26720.0
2018-12-28 11:40:00,73.4,73.41,73.26,73.27,17495.0,55.1582,55.1657,55.053,55.0605,17495.0
2018-12-28 11:45:00,73.28,73.32,73.17,73.24,20609.0,55.068,55.0981,54.9854,55.038,20609.0
2018-12-28 11:50:00,73.23,73.36,73.21,73.3,24372.0,55.0305,55.1281,55.0154,55.0831,24372.0
2018-12-28 11:55:00,73.32,73.41,73.31,73.34,17836.0,55.0981,55.1657,55.0906,55.1131,17836.0
2018-12-28 12:00:00,73.34,73.43,73.3,73.43,17685.0,55.1131,55.1808,55.0831,55.1808,17685.0
2018-12-28 12:05:00,73.41,73.48,73.39,73.43,21082.0,55.1657,55.2183,55.1507,55.1808,21082.0
2018-12-28 12:10:00,73.44,73.44,73.27,73.29,27434.0,55.1883,55.1883,55.0605,55.0755,27434.0
2018-12-28 12:15:00,73.29,73.29,73.14,73.25,35957.0,55.0755,55.0755,54.9628,55.0455,35957.0
2018-12-28 12:20:00,73.26,73.34,73.2,73.3,21364.0,55.053,55.1131,55.0079,55.0831,21364.0
2018-12-28 12:25:00,73.3,73.34,73.24,73.33,25276.0,55.0831,55.1131,55.038,55.1056,25276.0
2018-12-28 12:30:00,73.34,73.44,73.34,73.39,13993.0,55.1131,55.1883,55.1131,55.1507,13993.0
2018-12-28 12:35:00,73.4,73.44,73.36,73.43,29346.0,55.1582,55.1883,55.1281,55.1808,29346.0
2018-12-28 12:40:00,73.44,73.5,73.42,73.42,19308.0,55.1883,55.2334,55.1732,55.1732,19308.0
2018-12-28 12:45:00,73.42,73.45,73.31,73.35,16215.0,55.1732,55.1958,55.0906,55.1206,16215.0
2018-12-28 12:50:00,73.36,73.42,73.24,73.41,37907.0,55.1281,55.1732,55.038,55.1657,37907.0
2018-12-28 12:55:00,73.4,73.43,73.31,73.32,29858.0,55.1582,55.1808,55.0906,55.0981,29858.0
2018-12-28 13:00:00,73.32,73.45,73.31,73.4,35112.0,55.0981,55.1958,55.0906,55.1582,35112.0
2018-12-28 13:05:00,73.41,73.55,73.38,73.53,30451.0,55.1657,55.2709,55.1432,55.2559,30451.0
2018-12-28 13:10:00,73.53,73.57,73.5,73.52,40157.0,55.2559,55.286,55.2334,55.2484,40157.0
2018-12-28 13:15:00,73.53,73.55,73.47,73.5,30937.0,55.2559,55.2709,55.2108,55.2334,30937.0
2018-12-28 13:20:00,73.5,73.53,73.39,73.39,26924.0,55.2334,55.2559,55.1507,55.1507,26924.0
2018-12-28 13:25:00,73.38,73.45,73.37,73.43,23536.0,55.1432,55.1958,55.1357,55.1808,23536.0
2018-12-28 13:30:00,73.45,73.45,73.35,73.44,27600.0,55.1958,55.1958,55.1206,55.1883,27600.0
2018-12-28 13:35:00,73.43,73.55,73.37,73.55,22625.0,55.1808,55.2709,55.1357,55.2709,22625.0
2018-12-28 13:40:00,73.55,73.61,73.52,73.52,28184.0,55.2709,55.316,55.2484,55.2484,28184.0
2018-12-28 13:45:00,73.52,73.62,73.52,73.57,20811.0,55.2484,55.3235,55.2484,55.286,20811.0
2018-12-28 13:50:00,73.55,73.63,73.49,73.55,25906.0,55.2709,55.331,55.2258,55.2709,25906.0
2018-12-28 13:55:00,73.54,73.6,73.52,73.52,23424.0,55.2634,55.3085,55.2484,55.2484,23424.0
2018-12-28 14:00:00,73.54,73.69,73.53,73.69,17758.0,55.2634,55.3761,55.2559,55.3761,17758.0
2018-12-28 14:05:00,73.69,73.81,73.69,73.79,35992.0,55.3761,55.4663,55.3761,55.4513,35992.0
2018-12-28 14:10:00,73.78,73.83,73.73,73.83,29061.0,55.4438,55.4813,55.4062,55.4813,29061.0
2018-12-28 14:15:00,73.84,73.96,73.79,73.82,64770.0,55.4889,55.579,55.4513,55.4738,64770.0
2018-12-28 14:20:00,73.82,73.86,73.66,73.76,61133.0,55.4738,55.5039,55.3536,55.4287,61133.0
2018-12-28 14:25:00,73.75,73.77,73.64,73.67,37242.0,55.4212,55.4363,55.3386,55.3611,37242.0
2018-12-28 14:30:00,73.67,73.72,73.63,73.7,36590.0,55.3611,55.3987,55.331,55.3836,36590.0
2018-12-28 14:35:00,73.7,73.86,73.69,73.86,42767.0,55.3836,55.5039,55.3761,55.5039,42767.0
2018-12-28 14:40:00,73.86,73.91,73.78,73.84,48345.0,55.5039,55.5415,55.4438,55.4889,48345.0
2018-12-28 14:45:00,73.83,73.99,73.79,73.94,106835.0,55.4813,55.6016,55.4513,55.564,106835.0
2018-12-28 14:50:00,73.93,74.03,73.85,73.91,60568.0,55.5565,55.6316,55.4964,55.5415,60568.0
2018-12-28 14:55:00,73.91,73.97,73.81,73.88,43586.0,55.5415,55.5865,55.4663,55.5189,43586.0
2018-12-28 15:00:00,73.9,73.97,73.78,73.83,39550.0,55.5339,55.5865,55.4438,55.4813,39550.0
2018-12-28 15:05:00,73.82,73.84,73.64,73.65,52968.0,55.4738,55.4889,55.3386,55.3461,52968.0
2018-12-28 15:10:00,73.65,73.81,73.58,73.79,57287.0,55.3461,55.4663,55.2935,55.4513,57287.0
2018-12-28 15:15:00,73.79,73.9,73.63,73.64,45636.0,55.4513,55.5339,55.331,55.3386,45636.0
2018-12-28 15:20:00,73.65,73.65,73.48,73.55,44612.0,55.3461,55.3461,55.2183,55.2709,44612.0
2018-12-28 15:25:00,73.55,73.57,73.15,73.21,55340.0,55.2709,55.286,54.9703,55.0154,55340.0
2018-12-28 15:30:00,73.21,73.25,73.08,73.19,91787.0,55.0154,55.0455,54.9177,55.0004,91787.0
2018-12-28 15:35:00,73.18,73.28,73.04,73.04,105822.0,54.9929,55.068,54.8877,54.8877,105822.0
2018-12-28 15:40:00,73.03,73.26,73.01,73.01,114390.0,54.8802,55.053,54.8651,54.8651,114390.0
2018-12-28 15:45:00,73.02,73.18,73.0,73.11,104570.0,54.8726,54.9929,54.8576,54.9403,104570.0
2018-12-28 15:50:00,73.1,73.15,72.94,72.96,103290.0,54.9328,54.9703,54.8125,54.8276,103290.0
2018-12-28 15:55:00,72.97,73.36,72.97,73.26,242399.0,54.8351,55.1281,54.8351,55.053,242399.0
2018-12-31 09:30:00,73.32,73.6,72.59,72.59,56796.0,55.0981,55.3085,54.5495,54.5495,56796.0
2018-12-31 09:35:00,72.66,72.7,72.32,72.58,65706.0,54.6021,54.6322,54.3466,54.542,65706.0
2018-12-31 09:40:00,72.57,72.68,72.36,72.39,49191.0,54.5345,54.6171,54.3767,54.3992,49191.0
2018-12-31 09:45:00,72.43,72.51,72.3,72.47,45608.0,54.4293,54.4894,54.3316,54.4593,45608.0
2018-12-31 09:50:00,72.48,72.65,72.38,72.4,32599.0,54.4668,54.5946,54.3917,54.4067,32599.0
2018-12-31 09:55:00,72.42,72.57,72.42,72.52,20915.0,54.4218,54.5345,54.4218,54.4969,20915.0
2018-12-31 10:00:00,72.54,72.77,72.51,72.68,31320.0,54.5119,54.6848,54.4894,54.6171,31320.0
2018-12-31 10:05:00,72.69,72.86,72.64,72.85,29786.0,54.6247,54.7524,54.5871,54.7449,29786.0
2018-12-31 10:10:00,72.86,72.92,72.76,72.8,22206.0,54.7524,54.7975,54.6773,54.7073,22206.0
2018-12-31 10:15:00,72.8,72.94,72.74,72.85,25589.0,54.7073,54.8125,54.6622,54.7449,25589.0
2018-12-31 10:20:00,72.87,73.04,72.86,72.91,24383.0,54.7599,54.8877,54.7524,54.79,24383.0
2018-12-31 10:25:00,72.89,73.0,72.86,72.96,21675.0,54.775,54.8576,54.7524,54.8276,21675.0
2018-12-31 10:30:00,72.97,73.03,72.9,73.03,25748.0,54.8351,54.8802,54.7825,54.8802,25748.0
2018-12-31 10:35:00,73.03,73.2,73.02,73.04,45786.0,54.8802,55.0079,54.8726,54.8877,45786.0
2018-12-31 10:40:00,73.04,73.04,72.86,72.86,31597.0,54.8877,54.8877,54.7524,54.7524,31597.0
2018-12-31 10:45:00,72.87,72.91,72.79,72.79,32657.0,54.7599,54.79,54.6998,54.6998,32657.0
2018-12-31 10:50:00,72.8,72.82,72.59,72.63,38539.0,54.7073,54.7224,54.5495,54.5796,38539.0
2018-12-31 10:55:00,72.63,72.72,72.61,72.66,25306.0,54.5796,54.6472,54.5645,54.6021,25306.0
2018-12-31 11:00:00,72.7,72.79,72.66,72.75,46405.0,54.6322,54.6998,54.6021,54.6697,46405.0
2018-12-31 11:05:00,72.75,72.78,72.63,72.63,31629.0,54.6697,54.6923,54.5796,54.5796,31629.0
2018-12-31 11:10:00,72.63,72.67,72.58,72.62,38464.0,54.5796,54.6096,54.542,54.5721,38464.0
2018-12-31 11:15:00,72.65,72.77,72.61,72.76,35228.0,54.5946,54.6848,54.5645,54.6773,35228.0
2018-12-31 11:20:00,72.76,72.76,72.54,72.54,31595.0,54.6773,54.6773,54.5119,54.5119,31595.0
2018-12-31 11:25:00,72.53,72.54,72.31,72.45,54545.0,54.5044,54.5119,54.3391,54.4443,54545.0
2018-12-31 11:30:00,72.43,72.43,72.2,72.29,27413.0,54.4293,54.4293,54.2564,54.3241,27413.0
2018-12-31 11:35:00,72.29,72.34,72.2,72.34,32497.0,54.3241,54.3616,54.2564,54.3616,32497.0
2018-12-31 11:40:00,72.33,72.34,72.19,72.22,40883.0,54.3541,54.3616,54.2489,54.2715,40883.0
2018-12-31 11:45:00,72.23,72.45,72.17,72.45,32335.0,54.279,54.4443,54.2339,54.4443,32335.0
2018-12-31 11:50:00,72.43,72.43,72.24,72.3,19510.0,54.4293,54.4293,54.2865,54.3316,19510.0
2018-12-31 11:55:00,72.29,72.38,72.23,72.33,49082.0,54.3241,54.3917,54.279,54.3541,49082.0
2018-12-31 12:00:00,72.33,72.4,72.23,72.34,69863.0,54.3541,54.4067,54.279,54.3616,69863.0
2018-12-31 12:05:00,72.34,72.35,72.26,72.3,48826.0,54.3616,54.3692,54.3015,54.3316,48826.0
2018-12-31 12:10:00,72.3,72.4,72.25,72.37,23457.0,54.3316,54.4067,54.294,54.3842,23457.0
2018-12-31 12:15:00,72.39,72.52,72.37,72.49,39118.0,54.3992,54.4969,54.3842,54.4744,39118.0
2018-12-31 12:20:00,72.47,72.63,72.46,72.57,19854.0,54.4593,54.5796,54.4518,54.5345,19854.0
2018-12-31 12:25:00,72.57,72.64,72.54,72.62,19771.0,54.5345,54.5871,54.5119,54.5721,19771.0
2018-12-31 12:30:00,72.63,72.65,72.55,72.6,25534.0,54.5796,54.5946,54.5195,54.557,25534.0
2018-12-31 12:35:00,72.6,72.63,72.54,72.6,16645.0,54.557,54.5796,54.5119,54.557,16645.0
2018-12-31 12:40:00,72.59,72.61,72.5,72.52,32995.0,54.5495,54.5645,54.4819,54.4969,32995.0
2018-12-31 12:45:00,72.51,72.55,72.46,72.46,42290.0,54.4894,54.5195,54.4518,54.4518,42290.0
2018-12-31 12:50:00,72.46,72.49,72.4,72.46,19471.0,54.4518,54.4744,54.4067,54.4518,19471.0
2018-12-31 12:55:00,72.45,72.5,72.42,72.48,18879.0,54.4443,54.4819,54.4218,54.4668,18879.0
2018-12-31 13:00:00,72.49,72.56,72.49,72.54,30814.0,54.4744,54.527,54.4744,54.5119,30814.0
2018-12-31 13:05:00,72.53,72.67,72.53,72.58,43209.0,54.5044,54.6096,54.5044,54.542,43209.0
2018-12-31 13:10:00,72.58,72.65,72.54,72.56,30394.0,54.542,54.5946,54.5119,54.527,30394.0
2018-12-31 13:15:00,72.55,72.66,72.55,72.63,16948.0,54.5195,54.6021,54.5195,54.5796,16948.0
2018-12-31 13:20:00,72.64,72.69,72.61,72.69,17524.0,54.5871,54.6247,54.5645,54.6247,17524.0
2018-12-31 13:25:00,72.69,72.74,72.66,72.73,14409.0,54.6247,54.6622,54.6021,54.6547,14409.0
2018-12-31 13:30:00,72.75,72.76,72.65,72.67,21667.0,54.6697,54.6773,54.5946,54.6096,21667.0
2018-12-31 13:35:00,72.66,72.68,72.62,72.64,16006.0,54.6021,54.6171,54.5721,54.5871,16006.0
2018-12-31 13:40:00,72.62,72.64,72.55,72.57,25305.0,54.5721,54.5871,54.5195,54.5345,25305.0
2018-12-31 13:45:00,72.56,72.62,72.54,72.6,23403.0,54.527,54.5721,54.5119,54.557,23403.0
2018-12-31 13:50:00,72.6,72.71,72.59,72.7,24859.0,54.557,54.6397,54.5495,54.6322,24859.0
2018-12-31 13:55:00,72.71,72.73,72.67,72.7,15560.0,54.6397,54.6547,54.6096,54.6322,15560.0
2018-12-31 14:00:00,72.71,72.71,72.54,72.56,37594.0,54.6397,54.6397,54.5119,54.527,37594.0
2018-12-31 14:05:00,72.57,72.61,72.5,72.5,24104.0,54.5345,54.5645,54.4819,54.4819,24104.0
2018-12-31 14:10:00,72.52,72.52,72.44,72.48,26319.0,54.4969,54.4969,54.4368,54.4668,26319.0
2018-12-31 14:15:00,72.47,72.6,72.45,72.56,38764.0,54.4593,54.557,54.4443,54.527,38764.0
2018-12-31 14:20:00,72.57,72.57,72.26,72.34,36298.0,54.5345,54.5345,54.3015,54.3616,36298.0
2018-12-31 14:25:00,72.32,72.42,72.25,72.34,63219.0,54.3466,54.4218,54.294,54.3616,63219.0
2018-12-31 14:30:00,72.33,72.35,72.25,72.26,42769.0,54.3541,54.3692,54.294,54.3015,42769.0
2018-12-31 14:35:00,72.25,72.27,72.15,72.21,34117.0,54.294,54.309,54.2189,54.264,34117.0
2018-12-31 14:40:00,72.21,72.21,72.12,72.19,45690.0,54.264,54.264,54.1963,54.2489,45690.0
2018-12-31 14:45:00,72.17,72.29,72.13,72.29,38907.0,54.2339,54.3241,54.2038,54.3241,38907.0
2018-12-31 14:50:00,72.3,72.4,72.3,72.36,51348.0,54.3316,54.4067,54.3316,54.3767,51348.0
2018-12-31 14:55:00,72.37,72.37,72.05,72.07,63778.0,54.3842,54.3842,54.1437,54.1587,63778.0
2018-12-31 15:00:00,72.07,72.23,72.06,72.08,76912.0,54.1587,54.279,54.1512,54.1663,76912.0
2018-12-31 15:05:00,72.08,72.14,71.85,71.87,112516.0,54.1663,54.2113,53.9934,54.0085,112516.0
2018-12-31 15:10:00,71.86,71.89,71.69,71.75,128957.0,54.0009,54.0235,53.8732,53.9183,128957.0
2018-12-31 15:15:00,71.75,71.84,71.64,71.78,176112.0,53.9183,53.9859,53.8356,53.9408,176112.0
2018-12-31 15:20:00,71.8,71.82,71.5,71.52,205930.0,53.9558,53.9709,53.7304,53.7454,205930.0
2018-12-31 15:25:00,71.51,71.54,71.42,71.45,224267.0,53.7379,53.7605,53.6703,53.6928,224267.0
2018-12-31 15:30:00,71.45,71.46,71.22,71.36,370792.0,53.6928,53.7003,53.52,53.6252,370792.0
2018-12-31 15:35:00,71.36,71.59,71.27,71.56,267275.0,53.6252,53.798,53.5576,53.7755,267275.0
2018-12-31 15:40:00,71.56,71.96,71.56,71.93,248412.0,53.7755,54.0761,53.7755,54.0535,248412.0
2018-12-31 15:45:00,71.92,72.0,71.73,71.86,251175.0,54.046,54.1061,53.9032,54.0009,251175.0
2018-12-31 15:50:00,71.86,71.94,71.76,71.82,256187.0,54.0009,54.0611,53.9258,53.9709,256187.0
2018-12-31 15:55:00,71.82,71.96,71.09,71.48,1492898.0,53.9709,54.0761,53.4223,53.7154,1492898.0
2019-01-02 09:30:00,71.4,71.45,70.61,70.64,155932.0,53.6553,53.6928,53.0616,53.0841,155932.0
2019-01-02 09:35:00,70.69,70.96,70.23,70.9,131054.0,53.1217,53.3246,52.776,53.2795,131054.0
2019-01-02 09:40:00,70.86,71.18,70.83,71.06,126749.0,53.2495,53.4899,53.2269,53.3998,126749.0
2019-01-02 09:45:00,71.08,71.31,70.9,71.28,112183.0,53.4148,53.5876,53.2795,53.5651,112183.0
2019-01-02 09:50:00,71.27,71.46,71.18,71.18,115970.0,53.5576,53.7003,53.4899,53.4899,115970.0
2019-01-02 09:55:00,71.21,71.3,71.08,71.13,71745.0,53.5125,53.5801,53.4148,53.4524,71745.0
2019-01-02 10:00:00,71.13,71.32,71.03,71.08,87230.0,53.4524,53.5951,53.3772,53.4148,87230.0
2019-01-02 10:05:00,71.08,71.45,71.08,71.44,87646.0,53.4148,53.6928,53.4148,53.6853,87646.0
2019-01-02 10:10:00,71.45,71.48,71.26,71.4,74174.0,53.6928,53.7154,53.5501,53.6553,74174.0
2019-01-02 10:15:00,71.41,71.41,71.11,71.21,106311.0,53.6628,53.6628,53.4373,53.5125,106311.0
2019-01-02 10:20:00,71.21,71.32,70.95,70.98,52844.0,53.5125,53.5951,53.3171,53.3396,52844.0
2019-01-02 10:25:00,70.99,71.12,70.77,70.82,33094.0,53.3472,53.4448,53.1818,53.2194,33094.0
2019-01-02 10:30:00,70.83,70.98,70.73,70.85,37010.0,53.2269,53.3396,53.1518,53.2419,37010.0
2019-01-02 10:35:00,70.88,70.88,70.54,70.54,58355.0,53.2645,53.2645,53.009,53.009,58355.0
2019-01-02 10:40:00,70.55,70.64,70.38,70.41,107418.0,53.0165,53.0841,52.8888,52.9113,107418.0
2019-01-02 10:45:00,70.42,70.47,70.31,70.31,57883.0,52.9188,52.9564,52.8362,52.8362,57883.0
2019-01-02 10:50:00,70.31,70.61,70.31,70.58,66975.0,52.8362,53.0616,52.8362,53.039,66975.0
2019-01-02 10:55:00,70.6,70.81,70.58,70.73,50423.0,53.0541,53.2119,53.039,53.1518,50423.0
2019-01-02 11:00:00,70.73,70.8,70.59,70.77,48343.0,53.1518,53.2044,53.0466,53.1818,48343.0
2019-01-02 11:05:00,70.78,70.83,70.69,70.72,31499.0,53.1893,53.2269,53.1217,53.1443,31499.0
2019-01-02 11:10:00,70.73,70.97,70.72,70.94,31862.0,53.1518,53.3321,53.1443,53.3096,31862.0
2019-01-02 11:15:00,70.94,71.09,70.89,71.09,92928.0,53.3096,53.4223,53.272,53.4223,92928.0
2019-01-02 11:20:00,71.07,71.24,71.07,71.12,39930.0,53.4073,53.535,53.4073,53.4448,39930.0
2019-01-02 11:25:00,71.13,71.14,71.01,71.06,41431.0,53.4524,53.4599,53.3622,53.3998,41431.0
2019-01-02 11:30:00,71.05,71.1,71.0,71.03,225890.0,53.3922,53.4298,53.3547,53.3772,225890.0
2019-01-02 11:35:00,71.04,71.07,70.89,70.96,68822.0,53.3847,53.4073,53.272,53.3246,68822.0
2019-01-02 11:40:00,70.98,71.09,70.97,71.03,41429.0,53.3396,53.4223,53.3321,53.3772,41429.0
2019-01-02 11:45:00,71.02,71.09,70.99,71.03,44193.0,53.3697,53.4223,53.3472,53.3772,44193.0
2019-01-02 11:50:00,71.03,71.03,70.77,70.84,30245.0,53.3772,53.3772,53.1818,53.2344,30245.0
2019-01-02 11:55:00,70.84,70.87,70.78,70.86,32581.0,53.2344,53.257,53.1893,53.2495,32581.0
2019-01-02 12:00:00,70.86,70.91,70.66,70.7,114825.0,53.2495,53.287,53.0992,53.1292,114825.0
2019-01-02 12:05:00,70.71,70.72,70.57,70.64,63888.0,53.1367,53.1443,53.0315,53.0841,63888.0
2019-01-02 12:10:00,70.64,70.78,70.63,70.7,37622.0,53.0841,53.1893,53.0766,53.1292,37622.0
2019-01-02 12:15:00,70.71,70.83,70.69,70.78,26561.0,53.1367,53.2269,53.1217,53.1893,26561.0
2019-01-02 12:20:00,70.77,70.82,70.73,70.74,21888.0,53.1818,53.2194,53.1518,53.1593,21888.0
2019-01-02 12:25:00,70.74,70.81,70.73,70.78,26558.0,53.1593,53.2119,53.1518,53.1893,26558.0
2019-01-02 12:30:00,70.78,70.85,70.74,70.8,28989.0,53.1893,53.2419,53.1593,53.2044,28989.0
2019-01-02 12:35:00,70.8,70.93,70.79,70.87,50403.0,53.2044,53.3021,53.1969,53.257,50403.0
2019-01-02 12:40:00,70.87,70.97,70.86,70.95,52868.0,53.257,53.3321,53.2495,53.3171,52868.0
2019-01-02 12:45:00,70.94,71.02,70.93,70.97,122999.0,53.3096,53.3697,53.3021,53.3321,122999.0
2019-01-02 12:50:00,70.97,71.07,70.93,71.06,109734.0,53.3321,53.4073,53.3021,53.3998,109734.0
2019-01-02 12:55:00,71.07,71.11,71.05,71.07,64764.0,53.4073,53.4373,53.3922,53.4073,64764.0
2019-01-02 13:00:00,71.07,71.09,70.99,71.0,18909.0,53.4073,53.4223,53.3472,53.3547,18909.0
2019-01-02 13:05:00,71.0,71.08,70.99,71.0,114239.0,53.3547,53.4148,53.3472,53.3547,114239.0
2019-01-02 13:10:00,71.0,71.02,70.91,70.91,29735.0,53.3547,53.3697,53.287,53.287,29735.0
2019-01-02 13:15:00,70.91,71.02,70.88,71.0,35206.0,53.287,53.3697,53.2645,53.3547,35206.0
2019-01-02 13:20:00,71.01,71.04,70.97,70.98,26636.0,53.3622,53.3847,53.3321,53.3396,26636.0
2019-01-02 13:25:00,70.98,71.15,70.97,71.13,37122.0,53.3396,53.4674,53.3321,53.4524,37122.0
2019-01-02 13:30:00,71.12,71.2,71.12,71.13,23535.0,53.4448,53.505,53.4448,53.4524,23535.0
2019-01-02 13:35:00,71.14,71.14,71.03,71.06,32380.0,53.4599,53.4599,53.3772,53.3998,32380.0
2019-01-02 13:40:00,71.06,71.06,70.97,71.01,86636.0,53.3998,53.3998,53.3321,53.3622,86636.0
2019-01-02 13:45:00,71.03,71.21,71.01,71.21,29310.0,53.3772,53.5125,53.3622,53.5125,29310.0
2019-01-02 13:50:00,71.2,71.23,71.14,71.16,26737.0,53.505,53.5275,53.4599,53.4749,26737.0
2019-01-02 13:55:00,71.16,71.25,71.14,71.19,85828.0,53.4749,53.5425,53.4599,53.4974,85828.0
2019-01-02 14:00:00,71.19,71.19,71.03,71.15,51032.0,53.4974,53.4974,53.3772,53.4674,51032.0
2019-01-02 14:05:00,71.16,71.16,70.99,71.01,40525.0,53.4749,53.4749,53.3472,53.3622,40525.0
2019-01-02 14:10:00,71.01,71.05,70.92,71.04,36040.0,53.3622,53.3922,53.2946,53.3847,36040.0
2019-01-02 14:15:00,71.04,71.08,71.01,71.05,24311.0,53.3847,53.4148,53.3622,53.3922,24311.0
2019-01-02 14:20:00,71.04,71.04,70.93,70.98,31595.0,53.3847,53.3847,53.3021,53.3396,31595.0
2019-01-02 14:25:00,70.98,71.0,70.9,70.98,27115.0,53.3396,53.3547,53.2795,53.3396,27115.0
2019-01-02 14:30:00,70.98,71.11,70.96,71.03,29520.0,53.3396,53.4373,53.3246,53.3772,29520.0
2019-01-02 14:35:00,71.03,71.08,71.01,71.05,32326.0,53.3772,53.4148,53.3622,53.3922,32326.0
2019-01-02 14:40:00,71.05,71.11,71.03,71.09,30211.0,53.3922,53.4373,53.3772,53.4223,30211.0
2019-01-02 14:45:00,71.08,71.13,71.03,71.12,26260.0,53.4148,53.4524,53.3772,53.4448,26260.0
2019-01-02 14:50:00,71.11,71.12,71.07,71.09,22337.0,53.4373,53.4448,53.4073,53.4223,22337.0
2019-01-02 14:55:00,71.09,71.12,71.03,71.05,33837.0,53.4223,53.4448,53.3772,53.3922,33837.0
2019-01-02 15:00:00,71.04,71.13,70.99,71.0,39763.0,53.3847,53.4524,53.3472,53.3547,39763.0
2019-01-02 15:05:00,71.0,71.01,70.92,70.97,97812.0,53.3547,53.3622,53.2946,53.3321,97812.0
2019-01-02 15:10:00,70.96,71.0,70.87,70.98,44239.0,53.3246,53.3547,53.257,53.3396,44239.0
2019-01-02 15:15:00,70.97,71.01,70.78,70.84,37244.0,53.3321,53.3622,53.1893,53.2344,37244.0
2019-01-02 15:20:00,70.83,70.99,70.8,70.99,50829.0,53.2269,53.3472,53.2044,53.3472,50829.0
2019-01-02 15:25:00,71.0,71.01,70.84,70.91,54586.0,53.3547,53.3622,53.2344,53.287,54586.0
2019-01-02 15:30:00,70.9,71.02,70.87,70.96,49014.0,53.2795,53.3697,53.257,53.3246,49014.0
2019-01-02 15:35:00,70.97,70.98,70.74,70.75,52440.0,53.3321,53.3396,53.1593,53.1668,52440.0
2019-01-02 15:40:00,70.74,70.9,70.65,70.82,73429.0,53.1593,53.2795,53.0917,53.2194,73429.0
2019-01-02 15:45:00,70.83,70.98,70.81,70.95,118364.0,53.2269,53.3396,53.2119,53.3171,118364.0
2019-01-02 15:50:00,70.95,71.13,70.94,71.09,137426.0,53.3171,53.4524,53.3096,53.4223,137426.0
2019-01-02 15:55:00,71.1,71.24,71.03,71.19,342538.0,53.4298,53.535,53.3772,53.4974,342538.0
2019-01-03 09:30:00,71.14,71.57,70.92,70.93,109370.0,53.4599,53.783,53.2946,53.3021,109370.0
2019-01-03 09:35:00,70.91,71.46,70.89,71.31,134225.0,53.287,53.7003,53.272,53.5876,134225.0
2019-01-03 09:40:00,71.31,71.45,70.81,71.08,156523.0,53.5876,53.6928,53.2119,53.4148,156523.0
2019-01-03 09:45:00,71.09,71.3,71.05,71.28,60588.0,53.4223,53.5801,53.3922,53.5651,60588.0
2019-01-03 09:50:00,71.29,71.42,71.22,71.37,86588.0,53.5726,53.6703,53.52,53.6327,86588.0
2019-01-03 09:55:00,71.33,71.37,71.11,71.15,76346.0,53.6027,53.6327,53.4373,53.4674,76346.0
2019-01-03 10:00:00,71.12,71.12,70.85,70.9,114168.0,53.4448,53.4448,53.2419,53.2795,114168.0
2019-01-03 10:05:00,70.9,71.14,70.81,71.14,67722.0,53.2795,53.4599,53.2119,53.4599,67722.0
2019-01-03 10:10:00,71.14,71.29,71.1,71.13,109076.0,53.4599,53.5726,53.4298,53.4524,109076.0
2019-01-03 10:15:00,71.11,71.13,70.91,71.11,86354.0,53.4373,53.4524,53.287,53.4373,86354.0
2019-01-03 10:20:00,71.09,71.13,71.0,71.07,145715.0,53.4223,53.4524,53.3547,53.4073,145715.0
2019-01-03 10:25:00,71.08,71.27,71.04,71.2,66022.0,53.4148,53.5576,53.3847,53.505,66022.0
2019-01-03 10:30:00,71.19,71.36,71.1,71.11,101496.0,53.4974,53.6252,53.4298,53.4373,101496.0
2019-01-03 10:35:00,71.11,71.11,70.79,70.81,92593.0,53.4373,53.4373,53.1969,53.2119,92593.0
2019-01-03 10:40:00,70.83,70.89,70.72,70.78,58871.0,53.2269,53.272,53.1443,53.1893,58871.0
2019-01-03 10:45:00,70.77,70.8,70.43,70.47,98736.0,53.1818,53.2044,52.9263,52.9564,98736.0
2019-01-03 10:50:00,70.48,70.62,70.28,70.36,87490.0,52.9639,53.0691,52.8136,52.8737,87490.0
2019-01-03 10:55:00,70.36,70.58,70.35,70.5,92158.0,52.8737,53.039,52.8662,52.9789,92158.0
2019-01-03 11:00:00,70.49,70.57,70.4,70.53,70251.0,52.9714,53.0315,52.9038,53.0015,70251.0
2019-01-03 11:05:00,70.55,70.65,70.46,70.63,33166.0,53.0165,53.0917,52.9489,53.0766,33166.0
2019-01-03 11:10:00,70.6,70.8,70.6,70.72,36196.0,53.0541,53.2044,53.0541,53.1443,36196.0
2019-01-03 11:15:00,70.72,70.74,70.62,70.7,42800.0,53.1443,53.1593,53.0691,53.1292,42800.0
2019-01-03 11:20:00,70.72,70.84,70.71,70.82,34278.0,53.1443,53.2344,53.1367,53.2194,34278.0
2019-01-03 11:25:00,70.82,70.87,70.76,70.8,50017.0,53.2194,53.257,53.1743,53.2044,50017.0
2019-01-03 11:30:00,70.79,70.82,70.66,70.75,35450.0,53.1969,53.2194,53.0992,53.1668,35450.0
2019-01-03 11:35:00,70.76,71.07,70.76,71.06,65605.0,53.1743,53.4073,53.1743,53.3998,65605.0
2019-01-03 11:40:00,71.06,71.19,71.05,71.13,47069.0,53.3998,53.4974,53.3922,53.4524,47069.0
2019-01-03 11:45:00,71.13,71.17,71.02,71.11,66926.0,53.4524,53.4824,53.3697,53.4373,66926.0
2019-01-03 11:50:00,71.13,71.14,70.92,71.01,38441.0,53.4524,53.4599,53.2946,53.3622,38441.0
2019-01-03 11:55:00,71.01,71.09,70.93,70.95,106453.0,53.3622,53.4223,53.3021,53.3171,106453.0
2019-01-03 12:00:00,70.91,70.96,70.75,70.86,59487.0,53.287,53.3246,53.1668,53.2495,59487.0
2019-01-03 12:05:00,70.86,70.9,70.77,70.89,31753.0,53.2495,53.2795,53.1818,53.272,31753.0
2019-01-03 12:10:00,70.87,71.02,70.86,71.01,18362.0,53.257,53.3697,53.2495,53.3622,18362.0
2019-01-03 12:15:00,71.01,71.12,70.96,71.08,122164.0,53.3622,53.4448,53.3246,53.4148,122164.0
2019-01-03 12:20:00,71.08,71.14,71.06,71.11,25704.0,53.4148,53.4599,53.3998,53.4373,25704.0
2019-01-03 12:25:00,71.11,71.12,70.96,70.99,24407.0,53.4373,53.4448,53.3246,53.3472,24407.0
2019-01-03 12:30:00,70.98,71.08,70.94,71.04,44797.0,53.3396,53.4148,53.3096,53.3847,44797.0
2019-01-03 12:35:00,71.06,71.08,70.84,70.92,26565.0,53.3998,53.4148,53.2344,53.2946,26565.0
2019-01-03 12:40:00,70.93,70.96,70.85,70.89,20996.0,53.3021,53.3246,53.2419,53.272,20996.0
2019-01-03 12:45:00,70.89,71.02,70.88,70.98,26016.0,53.272,53.3697,53.2645,53.3396,26016.0
2019-01-03 12:50:00,70.98,71.03,70.94,70.94,28036.0,53.3396,53.3772,53.3096,53.3096,28036.0
2019-01-03 12:55:00,70.95,71.07,70.9,71.04,38798.0,53.3171,53.4073,53.2795,53.3847,38798.0
2019-01-03 13:00:00,71.04,71.05,70.96,71.01,39595.0,53.3847,53.3922,53.3246,53.3622,39595.0
2019-01-03 13:05:00,71.01,71.06,70.93,70.97,23004.0,53.3622,53.3998,53.3021,53.3321,23004.0
2019-01-03 13:10:00,70.95,71.02,70.94,70.99,35458.0,53.3171,53.3697,53.3096,53.3472,35458.0
2019-01-03 13:15:00,70.99,71.01,70.56,70.58,87626.0,53.3472,53.3622,53.024,53.039,87626.0
2019-01-03 13:20:00,70.59,70.77,70.58,70.72,40956.0,53.0466,53.1818,53.039,53.1443,40956.0
2019-01-03 13:25:00,70.74,70.9,70.73,70.89,29373.0,53.1593,53.2795,53.1518,53.272,29373.0
2019-01-03 13:30:00,70.88,70.95,70.86,70.93,19637.0,53.2645,53.3171,53.2495,53.3021,19637.0
2019-01-03 13:35:00,70.93,71.02,70.91,71.0,26401.0,53.3021,53.3697,53.287,53.3547,26401.0
2019-01-03 13:40:00,71.0,71.05,70.98,71.02,41456.0,53.3547,53.3922,53.3396,53.3697,41456.0
2019-01-03 13:45:00,71.02,71.02,70.96,70.98,21872.0,53.3697,53.3697,53.3246,53.3396,21872.0
2019-01-03 13:50:00,70.99,71.0,70.88,70.88,30453.0,53.3472,53.3547,53.2645,53.2645,30453.0
2019-01-03 13:55:00,70.89,71.02,70.89,70.99,34399.0,53.272,53.3697,53.272,53.3472,34399.0
2019-01-03 14:00:00,70.98,71.06,70.94,70.96,32585.0,53.3396,53.3998,53.3096,53.3246,32585.0
2019-01-03 14:05:00,70.95,71.07,70.91,71.07,17229.0,53.3171,53.4073,53.287,53.4073,17229.0
2019-01-03 14:10:00,71.05,71.12,71.03,71.09,38628.0,53.3922,53.4448,53.3772,53.4223,38628.0
2019-01-03 14:15:00,71.07,71.13,70.98,71.07,41794.0,53.4073,53.4524,53.3396,53.4073,41794.0
2019-01-03 14:20:00,71.07,71.12,71.02,71.06,39742.0,53.4073,53.4448,53.3697,53.3998,39742.0
2019-01-03 14:25:00,71.06,71.22,71.02,71.21,134316.0,53.3998,53.52,53.3697,53.5125,134316.0
2019-01-03 14:30:00,71.19,71.24,71.09,71.13,40467.0,53.4974,53.535,53.4223,53.4524,40467.0
2019-01-03 14:35:00,71.15,71.19,71.07,71.18,28800.0,53.4674,53.4974,53.4073,53.4899,28800.0
2019-01-03 14:40:00,71.18,71.2,71.12,71.15,34929.0,53.4899,53.505,53.4448,53.4674,34929.0
2019-01-03 14:45:00,71.16,71.19,71.07,71.1,24296.0,53.4749,53.4974,53.4073,53.4298,24296.0
2019-01-03 14:50:00,71.1,71.18,71.09,71.14,31175.0,53.4298,53.4899,53.4223,53.4599,31175.0
2019-01-03 14:55:00,71.14,71.2,71.05,71.12,46603.0,53.4599,53.505,53.3922,53.4448,46603.0
2019-01-03 15:00:00,71.12,71.18,71.09,71.13,35893.0,53.4448,53.4899,53.4223,53.4524,35893.0
2019-01-03 15:05:00,71.14,71.21,71.12,71.18,35624.0,53.4599,53.5125,53.4448,53.4899,35624.0
2019-01-03 15:10:00,71.19,71.27,71.16,71.19,68560.0,53.4974,53.5576,53.4749,53.4974,68560.0
2019-01-03 15:15:00,71.2,71.22,71.1,71.12,57329.0,53.505,53.52,53.4298,53.4448,57329.0
2019-01-03 15:20:00,71.12,71.17,70.99,71.0,66361.0,53.4448,53.4824,53.3472,53.3547,66361.0
2019-01-03 15:25:00,71.0,71.12,70.99,71.03,67464.0,53.3547,53.4448,53.3472,53.3772,67464.0
2019-01-03 15:30:00,71.03,71.11,70.99,71.02,67044.0,53.3772,53.4373,53.3472,53.3697,67044.0
2019-01-03 15:35:00,71.02,71.05,70.9,71.01,91459.0,53.3697,53.3922,53.2795,53.3622,91459.0
2019-01-03 15:40:00,71.01,71.15,70.96,71.09,91804.0,53.3622,53.4674,53.3246,53.4223,91804.0
2019-01-03 15:45:00,71.07,71.22,71.06,71.15,132621.0,53.4073,53.52,53.3998,53.4674,132621.0
2019-01-03 15:50:00,71.14,71.17,71.04,71.08,157037.0,53.4599,53.4824,53.3847,53.4148,157037.0
2019-01-03 15:55:00,71.09,71.1,70.78,70.83,345731.0,53.4223,53.4298,53.1893,53.2269,345731.0
2019-01-04 09:30:00,70.67,71.09,70.64,70.95,59428.0,53.1067,53.4223,53.0841,53.3171,59428.0
2019-01-04 09:35:00,70.94,71.14,70.83,71.13,29757.0,53.3096,53.4599,53.2269,53.4524,29757.0
2019-01-04 09:40:00,71.15,71.15,70.88,70.93,26342.0,53.4674,53.4674,53.2645,53.3021,26342.0
2019-01-04 09:45:00,70.93,71.06,70.79,71.03,29493.0,53.3021,53.3998,53.1969,53.3772,29493.0
2019-01-04 09:50:00,71.01,71.27,70.97,71.1,29159.0,53.3622,53.5576,53.3321,53.4298,29159.0
2019-01-04 09:55:00,71.13,71.42,71.13,71.42,39030.0,53.4524,53.6703,53.4524,53.6703,39030.0
2019-01-04 10:00:00,71.44,71.71,71.42,71.64,39953.0,53.6853,53.8882,53.6703,53.8356,39953.0
2019-01-04 10:05:00,71.64,71.72,71.59,71.68,47117.0,53.8356,53.8957,53.798,53.8657,47117.0
2019-01-04 10:10:00,71.7,71.71,71.46,71.47,34252.0,53.8807,53.8882,53.7003,53.7079,34252.0
2019-01-04 10:15:00,71.51,71.55,71.37,71.38,23131.0,53.7379,53.768,53.6327,53.6402,23131.0
2019-01-04 10:20:00,71.38,71.6,71.26,71.5,34949.0,53.6402,53.8056,53.5501,53.7304,34949.0
2019-01-04 10:25:00,71.53,71.7,71.53,71.66,24955.0,53.7529,53.8807,53.7529,53.8506,24955.0
2019-01-04 10:30:00,71.64,71.83,71.64,71.74,36044.0,53.8356,53.9784,53.8356,53.9108,36044.0
2019-01-04 10:35:00,71.72,71.93,71.71,71.76,77488.0,53.8957,54.0535,53.8882,53.9258,77488.0
2019-01-04 10:40:00,71.76,71.85,71.74,71.78,33137.0,53.9258,53.9934,53.9108,53.9408,33137.0
2019-01-04 10:45:00,71.8,71.93,71.78,71.81,30881.0,53.9558,54.0535,53.9408,53.9634,30881.0
2019-01-04 10:50:00,71.82,71.9,71.76,71.78,31016.0,53.9709,54.031,53.9258,53.9408,31016.0
2019-01-04 10:55:00,71.8,71.83,71.75,71.81,31481.0,53.9558,53.9784,53.9183,53.9634,31481.0
2019-01-04 11:00:00,71.82,71.99,71.82,71.92,47197.0,53.9709,54.0986,53.9709,54.046,47197.0
2019-01-04 11:05:00,71.94,71.99,71.85,71.94,35398.0,54.0611,54.0986,53.9934,54.0611,35398.0
2019-01-04 11:10:00,71.95,72.0,71.84,71.86,58445.0,54.0686,54.1061,53.9859,54.0009,58445.0
2019-01-04 11:15:00,71.87,71.87,71.74,71.78,47514.0,54.0085,54.0085,53.9108,53.9408,47514.0
2019-01-04 11:20:00,71.79,71.81,71.59,71.63,32059.0,53.9483,53.9634,53.798,53.8281,32059.0
2019-01-04 11:25:00,71.62,71.64,71.52,71.56,26047.0,53.8206,53.8356,53.7454,53.7755,26047.0
2019-01-04 11:30:00,71.55,71.69,71.51,71.67,23966.0,53.768,53.8732,53.7379,53.8582,23966.0
2019-01-04 11:35:00,71.67,71.77,71.66,71.75,19084.0,53.8582,53.9333,53.8506,53.9183,19084.0
2019-01-04 11:40:00,71.75,71.84,71.69,71.7,23857.0,53.9183,53.9859,53.8732,53.8807,23857.0
2019-01-04 11:45:00,71.71,71.86,71.69,71.79,13406.0,53.8882,54.0009,53.8732,53.9483,13406.0
2019-01-04 11:50:00,71.8,71.88,71.76,71.86,20242.0,53.9558,54.016,53.9258,54.0009,20242.0
2019-01-04 11:55:00,71.87,71.87,71.75,71.75,16653.0,54.0085,54.0085,53.9183,53.9183,16653.0
2019-01-04 12:00:00,71.75,71.76,71.6,71.66,23368.0,53.9183,53.9258,53.8056,53.8506,23368.0
2019-01-04 12:05:00,71.68,71.74,71.66,71.73,25272.0,53.8657,53.9108,53.8506,53.9032,25272.0
2019-01-04 12:10:00,71.75,71.86,71.72,71.83,15850.0,53.9183,54.0009,53.8957,53.9784,15850.0
2019-01-04 12:15:00,71.83,72.05,71.83,72.04,24423.0,53.9784,54.1437,53.9784,54.1362,24423.0
2019-01-04 12:20:00,72.05,72.15,72.04,72.11,28545.0,54.1437,54.2189,54.1362,54.1888,28545.0
2019-01-04 12:25:00,72.13,72.19,72.08,72.15,23288.0,54.2038,54.2489,54.1663,54.2189,23288.0
2019-01-04 12:30:00,72.17,72.2,72.07,72.08,37006.0,54.2339,54.2564,54.1587,54.1663,37006.0
2019-01-04 12:35:00,72.08,72.14,72.01,72.11,33673.0,54.1663,54.2113,54.1137,54.1888,33673.0
2019-01-04 12:40:00,72.14,72.31,72.14,72.29,21548.0,54.2113,54.3391,54.2113,54.3241,21548.0
2019-01-04 12:45:00,72.27,72.32,72.22,72.27,13358.0,54.309,54.3466,54.2715,54.309,13358.0
2019-01-04 12:50:00,72.29,72.37,72.26,72.34,14712.0,54.3241,54.3842,54.3015,54.3616,14712.0
2019-01-04 12:55:00,72.34,72.43,72.33,72.37,17094.0,54.3616,54.4293,54.3541,54.3842,17094.0
2019-01-04 13:00:00,72.37,72.43,72.33,72.39,25667.0,54.3842,54.4293,54.3541,54.3992,25667.0
2019-01-04 13:05:00,72.4,72.44,72.33,72.41,18296.0,54.4067,54.4368,54.3541,54.4142,18296.0
2019-01-04 13:10:00,72.4,72.41,72.31,72.31,42773.0,54.4067,54.4142,54.3391,54.3391,42773.0
2019-01-04 13:15:00,72.32,72.37,72.27,72.32,105809.0,54.3466,54.3842,54.309,54.3466,105809.0
2019-01-04 13:20:00,72.32,72.34,72.2,72.21,48157.0,54.3466,54.3616,54.2564,54.264,48157.0
2019-01-04 13:25:00,72.21,72.22,72.07,72.07,44344.0,54.264,54.2715,54.1587,54.1587,44344.0
2019-01-04 13:30:00,72.06,72.16,72.06,72.09,28116.0,54.1512,54.2264,54.1512,54.1738,28116.0
2019-01-04 13:35:00,72.1,72.1,71.96,71.97,26481.0,54.1813,54.1813,54.0761,54.0836,26481.0
2019-01-04 13:40:00,71.97,71.99,71.88,71.91,20023.0,54.0836,54.0986,54.016,54.0385,20023.0
2019-01-04 13:45:00,71.9,71.92,71.83,71.92,52847.0,54.031,54.046,53.9784,54.046,52847.0
2019-01-04 13:50:00,71.91,71.97,71.87,71.91,20865.0,54.0385,54.0836,54.0085,54.0385,20865.0
2019-01-04 13:55:00,71.92,71.93,71.81,71.87,31004.0,54.046,54.0535,53.9634,54.0085,31004.0
2019-01-04 14:00:00,71.88,71.91,71.74,71.79,46183.0,54.016,54.0385,53.9108,53.9483,46183.0
2019-01-04 14:05:00,71.79,71.8,71.56,71.57,25364.0,53.9483,53.9558,53.7755,53.783,25364.0
2019-01-04 14:10:00,71.58,71.66,71.54,71.56,36994.0,53.7905,53.8506,53.7605,53.7755,36994.0
2019-01-04 14:15:00,71.56,71.63,71.55,71.62,44704.0,53.7755,53.8281,53.768,53.8206,44704.0
2019-01-04 14:20:00,71.62,71.66,71.53,71.53,55213.0,53.8206,53.8506,53.7529,53.7529,55213.0
2019-01-04 14:25:00,71.53,71.62,71.51,71.57,39313.0,53.7529,53.8206,53.7379,53.783,39313.0
2019-01-04 14:30:00,71.57,71.74,71.54,71.71,35766.0,53.783,53.9108,53.7605,53.8882,35766.0
2019-01-04 14:35:00,71.71,71.79,71.7,71.79,35863.0,53.8882,53.9483,53.8807,53.9483,35863.0
2019-01-04 14:40:00,71.79,71.86,71.74,71.75,36580.0,53.9483,54.0009,53.9108,53.9183,36580.0
2019-01-04 14:45:00,71.76,71.79,71.63,71.71,48642.0,53.9258,53.9483,53.8281,53.8882,48642.0
2019-01-04 14:50:00,71.71,71.78,71.66,71.7,39987.0,53.8882,53.9408,53.8506,53.8807,39987.0
2019-01-04 14:55:00,71.7,71.71,71.62,71.69,55253.0,53.8807,53.8882,53.8206,53.8732,55253.0
2019-01-04 15:00:00,71.69,71.85,71.68,71.85,45063.0,53.8732,53.9934,53.8657,53.9934,45063.0
2019-01-04 15:05:00,71.84,71.9,71.79,71.8,48543.0,53.9859,54.031,53.9483,53.9558,48543.0
2019-01-04 15:10:00,71.79,71.9,71.77,71.87,49770.0,53.9483,54.031,53.9333,54.0085,49770.0
2019-01-04 15:15:00,71.89,71.95,71.85,71.95,33296.0,54.0235,54.0686,53.9934,54.0686,33296.0
2019-01-04 15:20:00,71.95,71.95,71.74,71.81,43619.0,54.0686,54.0686,53.9108,53.9634,43619.0
2019-01-04 15:25:00,71.8,71.91,71.79,71.91,49151.0,53.9558,54.0385,53.9483,54.0385,49151.0
2019-01-04 15:30:00,71.91,72.0,71.88,72.0,80113.0,54.0385,54.1061,54.016,54.1061,80113.0
2019-01-04 15:35:00,72.01,72.04,71.97,72.03,83516.0,54.1137,54.1362,54.0836,54.1287,83516.0
2019-01-04 15:40:00,72.03,72.05,71.91,71.97,106720.0,54.1287,54.1437,54.0385,54.0836,106720.0
2019-01-04 15:45:00,71.98,72.14,71.97,72.05,120369.0,54.0911,54.2113,54.0836,54.1437,120369.0
2019-01-04 15:50:00,72.04,72.06,71.91,71.95,158864.0,54.1362,54.1512,54.0385,54.0686,158864.0
2019-01-04 15:55:00,71.95,72.21,71.95,72.21,250592.0,54.0686,54.264,54.0686,54.264,250592.0
2019-01-07 09:30:00,71.89,72.39,71.75,71.94,54435.0,54.0235,54.3992,53.9183,54.0611,54435.0
2019-01-07 09:35:00,72.0,72.09,71.62,71.76,40558.0,54.1061,54.1738,53.8206,53.9258,40558.0
2019-01-07 09:40:00,71.78,71.84,71.62,71.83,19271.0,53.9408,53.9859,53.8206,53.9784,19271.0
2019-01-07 09:45:00,71.8,71.88,71.58,71.58,24787.0,53.9558,54.016,53.7905,53.7905,24787.0
2019-01-07 09:50:00,71.61,71.71,71.43,71.46,29124.0,53.8131,53.8882,53.6778,53.7003,29124.0
2019-01-07 09:55:00,71.47,71.47,71.27,71.37,27806.0,53.7079,53.7079,53.5576,53.6327,27806.0
2019-01-07 10:00:00,71.35,71.62,71.34,71.59,43552.0,53.6177,53.8206,53.6102,53.798,43552.0
2019-01-07 10:05:00,71.6,71.62,71.41,71.41,40930.0,53.8056,53.8206,53.6628,53.6628,40930.0
2019-01-07 10:10:00,71.42,71.7,71.42,71.68,27652.0,53.6703,53.8807,53.6703,53.8657,27652.0
2019-01-07 10:15:00,71.67,71.74,71.54,71.54,42033.0,53.8582,53.9108,53.7605,53.7605,42033.0
2019-01-07 10:20:00,71.56,71.62,71.42,71.62,42411.0,53.7755,53.8206,53.6703,53.8206,42411.0
2019-01-07 10:25:00,71.62,71.7,71.57,71.63,39052.0,53.8206,53.8807,53.783,53.8281,39052.0
2019-01-07 10:30:00,71.63,71.76,71.61,71.74,36836.0,53.8281,53.9258,53.8131,53.9108,36836.0
2019-01-07 10:35:00,71.77,71.8,71.71,71.77,27346.0,53.9333,53.9558,53.8882,53.9333,27346.0
2019-01-07 10:40:00,71.75,71.88,71.65,71.81,54396.0,53.9183,54.016,53.8431,53.9634,54396.0
2019-01-07 10:45:00,71.82,71.92,71.78,71.81,39656.0,53.9709,54.046,53.9408,53.9634,39656.0
2019-01-07 10:50:00,71.8,71.84,71.63,71.65,30823.0,53.9558,53.9859,53.8281,53.8431,30823.0
2019-01-07 10:55:00,71.64,71.7,71.6,71.62,36136.0,53.8356,53.8807,53.8056,53.8206,36136.0
2019-01-07 11:00:00,71.61,71.69,71.59,71.63,36010.0,53.8131,53.8732,53.798,53.8281,36010.0
2019-01-07 11:05:00,71.63,71.63,71.44,71.48,47073.0,53.8281,53.8281,53.6853,53.7154,47073.0
2019-01-07 11:10:00,71.47,71.61,71.47,71.59,48152.0,53.7079,53.8131,53.7079,53.798,48152.0
2019-01-07 11:15:00,71.57,71.63,71.5,71.52,29171.0,53.783,53.8281,53.7304,53.7454,29171.0
2019-01-07 11:20:00,71.52,71.56,71.41,71.42,23774.0,53.7454,53.7755,53.6628,53.6703,23774.0
2019-01-07 11:25:00,71.43,71.43,71.37,71.43,30886.0,53.6778,53.6778,53.6327,53.6778,30886.0
2019-01-07 11:30:00,71.43,71.44,71.29,71.3,22589.0,53.6778,53.6853,53.5726,53.5801,22589.0
2019-01-07 11:35:00,71.3,71.44,71.3,71.41,26763.0,53.5801,53.6853,53.5801,53.6628,26763.0
2019-01-07 11:40:00,71.4,71.49,71.36,71.43,29564.0,53.6553,53.7229,53.6252,53.6778,29564.0
2019-01-07 11:45:00,71.43,71.44,71.29,71.31,18282.0,53.6778,53.6853,53.5726,53.5876,18282.0
2019-01-07 11:50:00,71.3,71.33,71.2,71.2,40789.0,53.5801,53.6027,53.505,53.505,40789.0
2019-01-07 11:55:00,71.2,71.23,71.15,71.18,28754.0,53.505,53.5275,53.4674,53.4899,28754.0
2019-01-07 12:00:00,71.18,71.19,71.06,71.07,30706.0,53.4899,53.4974,53.3998,53.4073,30706.0
2019-01-07 12:05:00,71.07,71.16,71.05,71.15,38473.0,53.4073,53.4749,53.3922,53.4674,38473.0
2019-01-07 12:10:00,71.15,71.28,71.13,71.22,22044.0,53.4674,53.5651,53.4524,53.52,22044.0
2019-01-07 12:15:00,71.23,71.3,71.19,71.3,25072.0,53.5275,53.5801,53.4974,53.5801,25072.0
2019-01-07 12:20:00,71.31,71.4,71.27,71.39,31275.0,53.5876,53.6553,53.5576,53.6477,31275.0
2019-01-07 12:25:00,71.39,71.5,71.38,71.42,45381.0,53.6477,53.7304,53.6402,53.6703,45381.0
2019-01-07 12:30:00,71.4,71.48,71.39,71.46,25679.0,53.6553,53.7154,53.6477,53.7003,25679.0
2019-01-07 12:35:00,71.45,71.45,71.37,71.38,34263.0,53.6928,53.6928,53.6327,53.6402,34263.0
2019-01-07 12:40:00,71.39,71.45,71.36,71.42,21616.0,53.6477,53.6928,53.6252,53.6703,21616.0
2019-01-07 12:45:00,71.43,71.49,71.37,71.38,41081.0,53.6778,53.7229,53.6327,53.6402,41081.0
2019-01-07 12:50:00,71.38,71.38,71.26,71.31,37058.0,53.6402,53.6402,53.5501,53.5876,37058.0
2019-01-07 12:55:00,71.31,71.43,71.27,71.41,36663.0,53.5876,53.6778,53.5576,53.6628,36663.0
2019-01-07 13:00:00,71.42,71.47,71.38,71.47,15607.0,53.6703,53.7079,53.6402,53.7079,15607.0
2019-01-07 13:05:00,71.46,71.52,71.4,71.49,34740.0,53.7003,53.7454,53.6553,53.7229,34740.0
2019-01-07 13:10:00,71.48,71.57,71.48,71.51,23236.0,53.7154,53.783,53.7154,53.7379,23236.0
2019-01-07 13:15:00,71.51,71.55,71.47,71.48,30814.0,53.7379,53.768,53.7079,53.7154,30814.0
2019-01-07 13:20:00,71.48,71.53,71.46,71.5,30079.0,53.7154,53.7529,53.7003,53.7304,30079.0
2019-01-07 13:25:00,71.5,71.63,71.49,71.63,29454.0,53.7304,53.8281,53.7229,53.8281,29454.0
2019-01-07 13:30:00,71.63,71.74,71.61,71.73,33514.0,53.8281,53.9108,53.8131,53.9032,33514.0
2019-01-07 13:35:00,71.72,71.73,71.61,71.62,23598.0,53.8957,53.9032,53.8131,53.8206,23598.0
2019-01-07 13:40:00,71.63,71.76,71.62,71.68,25862.0,53.8281,53.9258,53.8206,53.8657,25862.0
2019-01-07 13:45:00,71.68,71.72,71.64,71.69,25664.0,53.8657,53.8957,53.8356,53.8732,25664.0
2019-01-07 13:50:00,71.7,71.74,71.68,71.73,16964.0,53.8807,53.9108,53.8657,53.9032,16964.0
2019-01-07 13:55:00,71.73,71.79,71.71,71.77,30029.0,53.9032,53.9483,53.8882,53.9333,30029.0
2019-01-07 14:00:00,71.77,71.83,71.74,71.75,22386.0,53.9333,53.9784,53.9108,53.9183,22386.0
2019-01-07 14:05:00,71.75,71.76,71.61,71.63,22689.0,53.9183,53.9258,53.8131,53.8281,22689.0
2019-01-07 14:10:00,71.63,71.65,71.6,71.6,39162.0,53.8281,53.8431,53.8056,53.8056,39162.0
2019-01-07 14:15:00,71.61,71.64,71.5,71.58,49692.0,53.8131,53.8356,53.7304,53.7905,49692.0
2019-01-07 14:20:00,71.56,71.62,71.51,71.6,35493.0,53.7755,53.8206,53.7379,53.8056,35493.0
2019-01-07 14:25:00,71.61,71.66,71.58,71.63,39309.0,53.8131,53.8506,53.7905,53.8281,39309.0
2019-01-07 14:30:00,71.63,71.67,71.6,71.64,20255.0,53.8281,53.8582,53.8056,53.8356,20255.0
2019-01-07 14:35:00,71.62,71.65,71.56,71.59,28946.0,53.8206,53.8431,53.7755,53.798,28946.0
2019-01-07 14:40:00,71.6,71.66,71.55,71.6,37133.0,53.8056,53.8506,53.768,53.8056,37133.0
2019-01-07 14:45:00,71.6,71.68,71.57,71.63,31986.0,53.8056,53.8657,53.783,53.8281,31986.0
2019-01-07 14:50:00,71.62,71.66,71.52,71.52,37039.0,53.8206,53.8506,53.7454,53.7454,37039.0
2019-01-07 14:55:00,71.53,71.58,71.5,71.54,27538.0,53.7529,53.7905,53.7304,53.7605,27538.0
2019-01-07 15:00:00,71.53,71.61,71.5,71.59,35213.0,53.7529,53.8131,53.7304,53.798,35213.0
2019-01-07 15:05:00,71.59,71.63,71.54,71.61,34182.0,53.798,53.8281,53.7605,53.8131,34182.0
2019-01-07 15:10:00,71.61,71.76,71.58,71.73,57524.0,53.8131,53.9258,53.7905,53.9032,57524.0
2019-01-07 15:15:00,71.74,71.77,71.64,71.65,68591.0,53.9108,53.9333,53.8356,53.8431,68591.0
2019-01-07 15:20:00,71.65,71.74,71.61,71.69,39697.0,53.8431,53.9108,53.8131,53.8732,39697.0
2019-01-07 15:25:00,71.69,71.73,71.63,71.67,43766.0,53.8732,53.9032,53.8281,53.8582,43766.0
2019-01-07 15:30:00,71.67,71.69,71.52,71.53,68432.0,53.8582,53.8732,53.7454,53.7529,68432.0
2019-01-07 15:35:00,71.53,71.63,71.53,71.62,99786.0,53.7529,53.8281,53.7529,53.8206,99786.0
2019-01-07 15:40:00,71.61,71.71,71.6,71.63,68540.0,53.8131,53.8882,53.8056,53.8281,68540.0
2019-01-07 15:45:00,71.63,71.75,71.61,71.64,135152.0,53.8281,53.9183,53.8131,53.8356,135152.0
2019-01-07 15:50:00,71.63,71.63,71.5,71.52,136189.0,53.8281,53.8281,53.7304,53.7454,136189.0
2019-01-07 15:55:00,71.51,71.56,71.37,71.5,348269.0,53.7379,53.7755,53.6327,53.7304,348269.0
2019-01-08 09:30:00,71.51,71.89,71.46,71.52,53569.0,53.7379,54.0235,53.7003,53.7454,53569.0
2019-01-08 09:35:00,71.47,71.77,71.18,71.7,69343.0,53.7079,53.9333,53.4899,53.8807,69343.0
2019-01-08 09:40:00,71.71,71.93,71.66,71.93,31131.0,53.8882,54.0535,53.8506,54.0535,31131.0
2019-01-08 09:45:00,71.87,71.87,71.41,71.44,61590.0,54.0085,54.0085,53.6628,53.6853,61590.0
2019-01-08 09:50:00,71.41,71.55,71.39,71.47,29780.0,53.6628,53.768,53.6477,53.7079,29780.0
2019-01-08 09:55:00,71.5,71.73,71.49,71.7,15845.0,53.7304,53.9032,53.7229,53.8807,15845.0
2019-01-08 10:00:00,71.69,71.82,71.65,71.65,50514.0,53.8732,53.9709,53.8431,53.8431,50514.0
2019-01-08 10:05:00,71.69,71.74,71.63,71.68,38715.0,53.8732,53.9108,53.8281,53.8657,38715.0
2019-01-08 10:10:00,71.69,71.78,71.66,71.75,25902.0,53.8732,53.9408,53.8506,53.9183,25902.0
2019-01-08 10:15:00,71.77,71.91,71.72,71.87,30431.0,53.9333,54.0385,53.8957,54.0085,30431.0
2019-01-08 10:20:00,71.86,71.99,71.84,71.99,74244.0,54.0009,54.0986,53.9859,54.0986,74244.0
2019-01-08 10:25:00,71.99,72.1,71.94,72.07,46870.0,54.0986,54.1813,54.0611,54.1587,46870.0
2019-01-08 10:30:00,72.08,72.13,72.03,72.11,23724.0,54.1663,54.2038,54.1287,54.1888,23724.0
2019-01-08 10:35:00,72.11,72.15,72.04,72.07,20277.0,54.1888,54.2189,54.1362,54.1587,20277.0
2019-01-08 10:40:00,72.05,72.09,72.0,72.05,16502.0,54.1437,54.1738,54.1061,54.1437,16502.0
2019-01-08 10:45:00,72.06,72.09,72.0,72.0,26916.0,54.1512,54.1738,54.1061,54.1061,26916.0
2019-01-08 10:50:00,72.02,72.2,71.97,72.16,32924.0,54.1212,54.2564,54.0836,54.2264,32924.0
2019-01-08 10:55:00,72.19,72.29,72.15,72.25,34015.0,54.2489,54.3241,54.2189,54.294,34015.0
2019-01-08 11:00:00,72.26,72.3,72.09,72.12,18551.0,54.3015,54.3316,54.1738,54.1963,18551.0
2019-01-08 11:05:00,72.12,72.26,72.07,72.25,42272.0,54.1963,54.3015,54.1587,54.294,42272.0
2019-01-08 11:10:00,72.25,72.32,72.17,72.19,21406.0,54.294,54.3466,54.2339,54.2489,21406.0
2019-01-08 11:15:00,72.2,72.36,72.15,72.15,28914.0,54.2564,54.3767,54.2189,54.2189,28914.0
2019-01-08 11:20:00,72.13,72.2,72.07,72.11,24280.0,54.2038,54.2564,54.1587,54.1888,24280.0
2019-01-08 11:25:00,72.11,72.13,72.03,72.1,28797.0,54.1888,54.2038,54.1287,54.1813,28797.0
2019-01-08 11:30:00,72.08,72.12,72.02,72.05,19114.0,54.1663,54.1963,54.1212,54.1437,19114.0
2019-01-08 11:35:00,72.04,72.09,71.97,72.04,30432.0,54.1362,54.1738,54.0836,54.1362,30432.0
2019-01-08 11:40:00,72.04,72.04,71.95,72.02,29708.0,54.1362,54.1362,54.0686,54.1212,29708.0
2019-01-08 11:45:00,72.0,72.01,71.88,71.99,24391.0,54.1061,54.1137,54.016,54.0986,24391.0
2019-01-08 11:50:00,71.99,72.01,71.86,71.97,62649.0,54.0986,54.1137,54.0009,54.0836,62649.0
2019-01-08 11:55:00,71.98,72.06,71.98,71.99,19360.0,54.0911,54.1512,54.0911,54.0986,19360.0
2019-01-08 12:00:00,71.99,72.03,71.94,71.96,25104.0,54.0986,54.1287,54.0611,54.0761,25104.0
2019-01-08 12:05:00,71.97,71.97,71.91,71.94,18515.0,54.0836,54.0836,54.0385,54.0611,18515.0
2019-01-08 12:10:00,71.96,71.97,71.85,71.88,19087.0,54.0761,54.0836,53.9934,54.016,19087.0
2019-01-08 12:15:00,71.89,71.94,71.87,71.88,19503.0,54.0235,54.0611,54.0085,54.016,19503.0
2019-01-08 12:20:00,71.88,71.91,71.84,71.89,16383.0,54.016,54.0385,53.9859,54.0235,16383.0
2019-01-08 12:25:00,71.9,71.95,71.88,71.93,24270.0,54.031,54.0686,54.016,54.0535,24270.0
2019-01-08 12:30:00,71.94,71.96,71.88,71.9,24982.0,54.0611,54.0761,54.016,54.031,24982.0
2019-01-08 12:35:00,71.89,71.9,71.73,71.79,41647.0,54.0235,54.031,53.9032,53.9483,41647.0
2019-01-08 12:40:00,71.79,71.85,71.75,71.83,18298.0,53.9483,53.9934,53.9183,53.9784,18298.0
2019-01-08 12:45:00,71.84,71.86,71.58,71.58,33654.0,53.9859,54.0009,53.7905,53.7905,33654.0
2019-01-08 12:50:00,71.58,71.7,71.56,71.67,16602.0,53.7905,53.8807,53.7755,53.8582,16602.0
2019-01-08 12:55:00,71.68,71.7,71.63,71.64,18179.0,53.8657,53.8807,53.8281,53.8356,18179.0
2019-01-08 13:00:00,71.66,71.76,71.58,71.74,22096.0,53.8506,53.9258,53.7905,53.9108,22096.0
2019-01-08 13:05:00,71.74,71.85,71.73,71.83,13139.0,53.9108,53.9934,53.9032,53.9784,13139.0
2019-01-08 13:10:00,71.84,71.86,71.78,71.81,18400.0,53.9859,54.0009,53.9408,53.9634,18400.0
2019-01-08 13:15:00,71.81,71.83,71.73,71.73,12784.0,53.9634,53.9784,53.9032,53.9032,12784.0
2019-01-08 13:20:00,71.73,71.79,71.73,71.73,18806.0,53.9032,53.9483,53.9032,53.9032,18806.0
2019-01-08 13:25:00,71.73,71.77,71.72,71.77,24491.0,53.9032,53.9333,53.8957,53.9333,24491.0
2019-01-08 13:30:00,71.77,71.87,71.77,71.85,23005.0,53.9333,54.0085,53.9333,53.9934,23005.0
2019-01-08 13:35:00,71.84,71.9,71.8,71.9,21423.0,53.9859,54.031,53.9558,54.031,21423.0
2019-01-08 13:40:00,71.88,71.95,71.85,71.95,19487.0,54.016,54.0686,53.9934,54.0686,19487.0
2019-01-08 13:45:00,71.94,71.94,71.9,71.91,16813.0,54.0611,54.0611,54.031,54.0385,16813.0
2019-01-08 13:50:00,71.94,72.01,71.92,71.96,17111.0,54.0611,54.1137,54.046,54.0761,17111.0
2019-01-08 13:55:00,71.97,72.01,71.93,71.96,30149.0,54.0836,54.1137,54.0535,54.0761,30149.0
2019-01-08 14:00:00,71.95,72.02,71.94,71.98,16424.0,54.0686,54.1212,54.0611,54.0911,16424.0
2019-01-08 14:05:00,71.99,72.07,71.99,72.06,21397.0,54.0986,54.1587,54.0986,54.1512,21397.0
2019-01-08 14:10:00,72.07,72.1,72.05,72.05,18334.0,54.1587,54.1813,54.1437,54.1437,18334.0
2019-01-08 14:15:00,72.05,72.1,72.0,72.01,25242.0,54.1437,54.1813,54.1061,54.1137,25242.0
2019-01-08 14:20:00,72.01,72.04,71.95,72.03,22700.0,54.1137,54.1362,54.0686,54.1287,22700.0
2019-01-08 14:25:00,72.03,72.07,71.98,72.02,17385.0,54.1287,54.1587,54.0911,54.1212,17385.0
2019-01-08 14:30:00,72.02,72.05,72.0,72.04,12029.0,54.1212,54.1437,54.1061,54.1362,12029.0
2019-01-08 14:35:00,72.04,72.14,72.03,72.11,24141.0,54.1362,54.2113,54.1287,54.1888,24141.0
2019-01-08 14:40:00,72.1,72.19,72.1,72.16,19025.0,54.1813,54.2489,54.1813,54.2264,19025.0
2019-01-08 14:45:00,72.17,72.21,72.12,72.2,28355.0,54.2339,54.264,54.1963,54.2564,28355.0
2019-01-08 14:50:00,72.2,72.25,72.14,72.23,28772.0,54.2564,54.294,54.2113,54.279,28772.0
2019-01-08 14:55:00,72.23,72.23,72.15,72.18,19927.0,54.279,54.279,54.2189,54.2414,19927.0
2019-01-08 15:00:00,72.19,72.26,72.16,72.25,28820.0,54.2489,54.3015,54.2264,54.294,28820.0
2019-01-08 15:05:00,72.25,72.36,72.2,72.35,36860.0,54.294,54.3767,54.2564,54.3692,36860.0
2019-01-08 15:10:00,72.35,72.37,72.29,72.33,27092.0,54.3692,54.3842,54.3241,54.3541,27092.0
2019-01-08 15:15:00,72.32,72.32,72.27,72.3,27996.0,54.3466,54.3466,54.309,54.3316,27996.0
2019-01-08 15:20:00,72.3,72.33,72.25,72.3,35794.0,54.3316,54.3541,54.294,54.3316,35794.0
2019-01-08 15:25:00,72.3,72.35,72.27,72.35,28885.0,54.3316,54.3692,54.309,54.3692,28885.0
2019-01-08 15:30:00,72.33,72.33,72.26,72.29,31394.0,54.3541,54.3541,54.3015,54.3241,31394.0
2019-01-08 15:35:00,72.28,72.31,72.27,72.27,32061.0,54.3166,54.3391,54.309,54.309,32061.0
2019-01-08 15:40:00,72.27,72.31,72.21,72.25,92238.0,54.309,54.3391,54.264,54.294,92238.0
2019-01-08 15:45:00,72.24,72.39,72.23,72.32,88919.0,54.2865,54.3992,54.279,54.3466,88919.0
2019-01-08 15:50:00,72.31,72.36,72.26,72.34,125679.0,54.3391,54.3767,54.3015,54.3616,125679.0
2019-01-08 15:55:00,72.35,72.38,72.27,72.33,282626.0,54.3692,54.3917,54.309,54.3541,282626.0
2019-01-09 09:30:00,72.26,72.75,72.05,72.48,66038.0,54.3015,54.6697,54.1437,54.4668,66038.0
2019-01-09 09:35:00,72.4,72.4,71.84,71.96,58642.0,54.4067,54.4067,53.9859,54.0761,58642.0
2019-01-09 09:40:00,72.01,72.27,72.0,72.21,19943.0,54.1137,54.309,54.1061,54.264,19943.0
2019-01-09 09:45:00,72.14,72.19,71.93,71.94,31105.0,54.2113,54.2489,54.0535,54.0611,31105.0
2019-01-09 09:50:00,71.97,72.03,71.71,71.99,33602.0,54.0836,54.1287,53.8882,54.0986,33602.0
2019-01-09 09:55:00,71.99,72.14,71.99,72.1,19196.0,54.0986,54.2113,54.0986,54.1813,19196.0
2019-01-09 10:00:00,72.1,72.19,72.03,72.15,36734.0,54.1813,54.2489,54.1287,54.2189,36734.0
2019-01-09 10:05:00,72.17,72.32,72.16,72.2,61580.0,54.2339,54.3466,54.2264,54.2564,61580.0
2019-01-09 10:10:00,72.23,72.34,72.22,72.33,28657.0,54.279,54.3616,54.2715,54.3541,28657.0
2019-01-09 10:15:00,72.31,72.38,72.22,72.23,43525.0,54.3391,54.3917,54.2715,54.279,43525.0
2019-01-09 10:20:00,72.23,72.3,72.18,72.26,34595.0,54.279,54.3316,54.2414,54.3015,34595.0
2019-01-09 10:25:00,72.25,72.37,72.22,72.34,34633.0,54.294,54.3842,54.2715,54.3616,34633.0
2019-01-09 10:30:00,72.35,72.55,72.34,72.49,38627.0,54.3692,54.5195,54.3616,54.4744,38627.0
2019-01-09 10:35:00,72.5,72.56,72.32,72.32,49010.0,54.4819,54.527,54.3466,54.3466,49010.0
2019-01-09 10:40:00,72.3,72.33,72.08,72.12,134476.0,54.3316,54.3541,54.1663,54.1963,134476.0
2019-01-09 10:45:00,72.12,72.18,72.03,72.04,23488.0,54.1963,54.2414,54.1287,54.1362,23488.0
2019-01-09 10:50:00,72.06,72.15,72.04,72.13,98992.0,54.1512,54.2189,54.1362,54.2038,98992.0
2019-01-09 10:55:00,72.14,72.26,72.14,72.24,25328.0,54.2113,54.3015,54.2113,54.2865,25328.0
2019-01-09 11:00:00,72.25,72.44,72.25,72.44,20613.0,54.294,54.4368,54.294,54.4368,20613.0
2019-01-09 11:05:00,72.43,72.48,72.34,72.36,35354.0,54.4293,54.4668,54.3616,54.3767,35354.0
2019-01-09 11:10:00,72.36,72.47,72.34,72.45,27672.0,54.3767,54.4593,54.3616,54.4443,27672.0
2019-01-09 11:15:00,72.45,72.49,72.37,72.37,36485.0,54.4443,54.4744,54.3842,54.3842,36485.0
2019-01-09 11:20:00,72.36,72.36,72.27,72.35,20983.0,54.3767,54.3767,54.309,54.3692,20983.0
2019-01-09 11:25:00,72.37,72.4,72.28,72.3,35958.0,54.3842,54.4067,54.3166,54.3316,35958.0
2019-01-09 11:30:00,72.31,72.31,72.22,72.25,23663.0,54.3391,54.3391,54.2715,54.294,23663.0
2019-01-09 11:35:00,72.26,72.37,72.21,72.37,29933.0,54.3015,54.3842,54.264,54.3842,29933.0
2019-01-09 11:40:00,72.36,72.37,72.27,72.3,28781.0,54.3767,54.3842,54.309,54.3316,28781.0
2019-01-09 11:45:00,72.3,72.34,72.19,72.22,31322.0,54.3316,54.3616,54.2489,54.2715,31322.0
2019-01-09 11:50:00,72.23,72.39,72.21,72.35,26006.0,54.279,54.3992,54.264,54.3692,26006.0
2019-01-09 11:55:00,72.36,72.4,72.33,72.34,22649.0,54.3767,54.4067,54.3541,54.3616,22649.0
2019-01-09 12:00:00,72.33,72.33,72.18,72.19,21028.0,54.3541,54.3541,54.2414,54.2489,21028.0
2019-01-09 12:05:00,72.18,72.24,72.18,72.2,22296.0,54.2414,54.2865,54.2414,54.2564,22296.0
2019-01-09 12:10:00,72.21,72.28,72.19,72.26,15212.0,54.264,54.3166,54.2489,54.3015,15212.0
2019-01-09 12:15:00,72.26,72.28,72.25,72.25,17783.0,54.3015,54.3166,54.294,54.294,17783.0
2019-01-09 12:20:00,72.25,72.26,72.19,72.23,14322.0,54.294,54.3015,54.2489,54.279,14322.0
2019-01-09 12:25:00,72.22,72.27,72.2,72.25,15625.0,54.2715,54.309,54.2564,54.294,15625.0
2019-01-09 12:30:00,72.26,72.29,72.23,72.27,33225.0,54.3015,54.3241,54.279,54.309,33225.0
2019-01-09 12:35:00,72.27,72.36,72.27,72.36,11004.0,54.309,54.3767,54.309,54.3767,11004.0
2019-01-09 12:40:00,72.36,72.39,72.34,72.38,22790.0,54.3767,54.3992,54.3616,54.3917,22790.0
2019-01-09 12:45:00,72.37,72.4,72.33,72.36,27039.0,54.3842,54.4067,54.3541,54.3767,27039.0
2019-01-09 12:50:00,72.37,72.5,72.35,72.45,22556.0,54.3842,54.4819,54.3692,54.4443,22556.0
2019-01-09 12:55:00,72.46,72.53,72.37,72.38,93130.0,54.4518,54.5044,54.3842,54.3917,93130.0
2019-01-09 13:00:00,72.38,72.41,72.23,72.25,32408.0,54.3917,54.4142,54.279,54.294,32408.0
2019-01-09 13:05:00,72.25,72.26,72.16,72.21,12839.0,54.294,54.3015,54.2264,54.264,12839.0
2019-01-09 13:10:00,72.2,72.25,72.18,72.23,15140.0,54.2564,54.294,54.2414,54.279,15140.0
2019-01-09 13:15:00,72.24,72.25,72.16,72.22,19264.0,54.2865,54.294,54.2264,54.2715,19264.0
2019-01-09 13:20:00,72.22,72.25,72.2,72.25,10892.0,54.2715,54.294,54.2564,54.294,10892.0
2019-01-09 13:25:00,72.24,72.3,72.24,72.26,21747.0,54.2865,54.3316,54.2865,54.3015,21747.0
2019-01-09 13:30:00,72.25,72.27,72.15,72.16,15229.0,54.294,54.309,54.2189,54.2264,15229.0
2019-01-09 13:35:00,72.15,72.18,72.13,72.14,17031.0,54.2189,54.2414,54.2038,54.2113,17031.0
2019-01-09 13:40:00,72.15,72.18,72.13,72.14,19331.0,54.2189,54.2414,54.2038,54.2113,19331.0
2019-01-09 13:45:00,72.15,72.18,72.13,72.17,15476.0,54.2189,54.2414,54.2038,54.2339,15476.0
2019-01-09 13:50:00,72.18,72.19,72.07,72.1,21894.0,54.2414,54.2489,54.1587,54.1813,21894.0
2019-01-09 13:55:00,72.11,72.16,72.07,72.07,44036.0,54.1888,54.2264,54.1587,54.1587,44036.0
2019-01-09 14:00:00,72.09,72.21,72.09,72.16,24666.0,54.1738,54.264,54.1738,54.2264,24666.0
2019-01-09 14:05:00,72.18,72.27,72.13,72.27,17280.0,54.2414,54.309,54.2038,54.309,17280.0
2019-01-09 14:10:00,72.25,72.25,72.18,72.24,17919.0,54.294,54.294,54.2414,54.2865,17919.0
2019-01-09 14:15:00,72.22,72.22,72.04,72.06,24685.0,54.2715,54.2715,54.1362,54.1512,24685.0
2019-01-09 14:20:00,72.04,72.06,71.99,72.01,19548.0,54.1362,54.1512,54.0986,54.1137,19548.0
2019-01-09 14:25:00,72.03,72.06,71.96,71.99,16736.0,54.1287,54.1512,54.0761,54.0986,16736.0
2019-01-09 14:30:00,71.99,72.16,71.97,72.12,18058.0,54.0986,54.2264,54.0836,54.1963,18058.0
2019-01-09 14:35:00,72.11,72.15,72.07,72.09,13522.0,54.1888,54.2189,54.1587,54.1738,13522.0
2019-01-09 14:40:00,72.07,72.1,72.04,72.09,16795.0,54.1587,54.1813,54.1362,54.1738,16795.0
2019-01-09 14:45:00,72.1,72.18,72.1,72.18,17715.0,54.1813,54.2414,54.1813,54.2414,17715.0
2019-01-09 14:50:00,72.19,72.22,72.08,72.16,23464.0,54.2489,54.2715,54.1663,54.2264,23464.0
2019-01-09 14:55:00,72.16,72.16,72.06,72.09,17096.0,54.2264,54.2264,54.1512,54.1738,17096.0
2019-01-09 15:00:00,72.1,72.16,72.08,72.13,19951.0,54.1813,54.2264,54.1663,54.2038,19951.0
2019-01-09 15:05:00,72.13,72.13,72.04,72.1,23506.0,54.2038,54.2038,54.1362,54.1813,23506.0
2019-01-09 15:10:00,72.1,72.12,72.01,72.07,23006.0,54.1813,54.1963,54.1137,54.1587,23006.0
2019-01-09 15:15:00,72.07,72.14,72.04,72.14,18087.0,54.1587,54.2113,54.1362,54.2113,18087.0
2019-01-09 15:20:00,72.15,72.2,72.1,72.13,34595.0,54.2189,54.2564,54.1813,54.2038,34595.0
2019-01-09 15:25:00,72.11,72.2,72.11,72.19,24912.0,54.1888,54.2564,54.1888,54.2489,24912.0
2019-01-09 15:30:00,72.2,72.2,72.12,72.16,30845.0,54.2564,54.2564,54.1963,54.2264,30845.0
2019-01-09 15:35:00,72.16,72.19,72.13,72.18,47678.0,54.2264,54.2489,54.2038,54.2414,47678.0
2019-01-09 15:40:00,72.19,72.27,72.18,72.23,57060.0,54.2489,54.309,54.2414,54.279,57060.0
2019-01-09 15:45:00,72.23,72.26,72.09,72.13,65839.0,54.279,54.3015,54.1738,54.2038,65839.0
2019-01-09 15:50:00,72.12,72.17,72.09,72.09,72960.0,54.1963,54.2339,54.1738,54.1738,72960.0
2019-01-09 15:55:00,72.09,72.23,72.02,72.2,215056.0,54.1738,54.279,54.1212,54.2564,215056.0
2019-01-10 09:30:00,72.27,72.43,72.26,72.38,52584.0,54.309,54.4293,54.3015,54.3917,52584.0
2019-01-10 09:35:00,72.42,72.49,72.26,72.35,30996.0,54.4218,54.4744,54.3015,54.3692,30996.0
2019-01-10 09:40:00,72.35,72.55,72.34,72.42,36329.0,54.3692,54.5195,54.3616,54.4218,36329.0
2019-01-10 09:45:00,72.44,72.47,72.28,72.29,32917.0,54.4368,54.4593,54.3166,54.3241,32917.0
2019-01-10 09:50:00,72.28,72.3,72.15,72.24,16884.0,54.3166,54.3316,54.2189,54.2865,16884.0
2019-01-10 09:55:00,72.23,72.37,72.2,72.35,26550.0,54.279,54.3842,54.2564,54.3692,26550.0
2019-01-10 10:00:00,72.33,72.42,72.32,72.4,55978.0,54.3541,54.4218,54.3466,54.4067,55978.0
2019-01-10 10:05:00,72.41,72.42,72.3,72.34,55195.0,54.4142,54.4218,54.3316,54.3616,55195.0
2019-01-10 10:10:00,72.32,72.38,72.29,72.36,15980.0,54.3466,54.3917,54.3241,54.3767,15980.0
2019-01-10 10:15:00,72.36,72.38,72.22,72.34,35909.0,54.3767,54.3917,54.2715,54.3616,35909.0
2019-01-10 10:20:00,72.35,72.36,72.28,72.32,17406.0,54.3692,54.3767,54.3166,54.3466,17406.0
2019-01-10 10:25:00,72.33,72.43,72.33,72.4,26242.0,54.3541,54.4293,54.3541,54.4067,26242.0
2019-01-10 10:30:00,72.4,72.42,72.33,72.33,24505.0,54.4067,54.4218,54.3541,54.3541,24505.0
2019-01-10 10:35:00,72.31,72.38,72.26,72.26,38404.0,54.3391,54.3917,54.3015,54.3015,38404.0
2019-01-10 10:40:00,72.27,72.4,72.26,72.36,19411.0,54.309,54.4067,54.3015,54.3767,19411.0
2019-01-10 10:45:00,72.37,72.38,72.31,72.32,11710.0,54.3842,54.3917,54.3391,54.3466,11710.0
2019-01-10 10:50:00,72.33,72.33,72.26,72.26,12640.0,54.3541,54.3541,54.3015,54.3015,12640.0
2019-01-10 10:55:00,72.26,72.35,72.25,72.34,14309.0,54.3015,54.3692,54.294,54.3616,14309.0
2019-01-10 11:00:00,72.34,72.44,72.33,72.37,23536.0,54.3616,54.4368,54.3541,54.3842,23536.0
2019-01-10 11:05:00,72.39,72.42,72.36,72.39,16905.0,54.3992,54.4218,54.3767,54.3992,16905.0
2019-01-10 11:10:00,72.37,72.56,72.36,72.56,13322.0,54.3842,54.527,54.3767,54.527,13322.0
2019-01-10 11:15:00,72.58,72.64,72.55,72.6,17445.0,54.542,54.5871,54.5195,54.557,17445.0
2019-01-10 11:20:00,72.61,72.71,72.61,72.69,18008.0,54.5645,54.6397,54.5645,54.6247,18008.0
2019-01-10 11:25:00,72.7,72.79,72.66,72.67,27019.0,54.6322,54.6998,54.6021,54.6096,27019.0
2019-01-10 11:30:00,72.66,72.79,72.62,72.77,26343.0,54.6021,54.6998,54.5721,54.6848,26343.0
2019-01-10 11:35:00,72.77,72.82,72.69,72.8,19966.0,54.6848,54.7224,54.6247,54.7073,19966.0
2019-01-10 11:40:00,72.79,72.82,72.73,72.79,16646.0,54.6998,54.7224,54.6547,54.6998,16646.0
2019-01-10 11:45:00,72.76,72.76,72.69,72.71,17377.0,54.6773,54.6773,54.6247,54.6397,17377.0
2019-01-10 11:50:00,72.72,72.75,72.66,72.75,16637.0,54.6472,54.6697,54.6021,54.6697,16637.0
2019-01-10 11:55:00,72.74,72.78,72.72,72.74,19885.0,54.6622,54.6923,54.6472,54.6622,19885.0
2019-01-10 12:00:00,72.75,72.8,72.7,72.75,19511.0,54.6697,54.7073,54.6322,54.6697,19511.0
2019-01-10 12:05:00,72.76,72.83,72.73,72.79,13360.0,54.6773,54.7299,54.6547,54.6998,13360.0
2019-01-10 12:10:00,72.8,72.9,72.79,72.81,19134.0,54.7073,54.7825,54.6998,54.7148,19134.0
2019-01-10 12:15:00,72.81,72.87,72.75,72.85,21277.0,54.7148,54.7599,54.6697,54.7449,21277.0
2019-01-10 12:20:00,72.85,72.88,72.8,72.82,16171.0,54.7449,54.7674,54.7073,54.7224,16171.0
2019-01-10 12:25:00,72.82,72.84,72.76,72.82,16619.0,54.7224,54.7374,54.6773,54.7224,16619.0
2019-01-10 12:30:00,72.82,72.87,72.75,72.76,11108.0,54.7224,54.7599,54.6697,54.6773,11108.0
2019-01-10 12:35:00,72.74,72.79,72.71,72.72,19132.0,54.6622,54.6998,54.6397,54.6472,19132.0
2019-01-10 12:40:00,72.72,72.73,72.52,72.55,187642.0,54.6472,54.6547,54.4969,54.5195,187642.0
2019-01-10 12:45:00,72.55,72.56,70.66,71.4,890152.0,54.5195,54.527,53.0992,53.6553,890152.0
2019-01-10 12:50:00,71.4,71.4,70.86,71.34,355610.0,53.6553,53.6553,53.2495,53.6102,355610.0
2019-01-10 12:55:00,71.36,71.58,71.29,71.5,137611.0,53.6252,53.7905,53.5726,53.7304,137611.0
2019-01-10 13:00:00,71.51,71.59,71.15,71.15,100895.0,53.7379,53.798,53.4674,53.4674,100895.0
2019-01-10 13:05:00,71.17,71.29,70.81,70.93,201255.0,53.4824,53.5726,53.2119,53.3021,201255.0
2019-01-10 13:10:00,70.9,70.98,70.73,70.85,152746.0,53.2795,53.3396,53.1518,53.2419,152746.0
2019-01-10 13:15:00,70.84,71.06,70.74,71.0,122034.0,53.2344,53.3998,53.1593,53.3547,122034.0
2019-01-10 13:20:00,70.95,70.95,70.83,70.92,71178.0,53.3171,53.3171,53.2269,53.2946,71178.0
2019-01-10 13:25:00,70.92,70.94,70.74,70.79,101698.0,53.2946,53.3096,53.1593,53.1969,101698.0
2019-01-10 13:30:00,70.78,70.95,70.76,70.95,97668.0,53.1893,53.3171,53.1743,53.3171,97668.0
2019-01-10 13:35:00,70.93,71.15,70.85,71.15,80527.0,53.3021,53.4674,53.2419,53.4674,80527.0
2019-01-10 13:40:00,71.15,71.37,71.14,71.37,54884.0,53.4674,53.6327,53.4599,53.6327,54884.0
2019-01-10 13:45:00,71.38,71.43,71.31,71.39,32170.0,53.6402,53.6778,53.5876,53.6477,32170.0
2019-01-10 13:50:00,71.39,71.42,71.32,71.35,24795.0,53.6477,53.6703,53.5951,53.6177,24795.0
2019-01-10 13:55:00,71.36,71.63,71.34,71.56,101161.0,53.6252,53.8281,53.6102,53.7755,101161.0
2019-01-10 14:00:00,71.59,71.67,71.53,71.56,69692.0,53.798,53.8582,53.7529,53.7755,69692.0
2019-01-10 14:05:00,71.56,71.61,71.49,71.52,45965.0,53.7755,53.8131,53.7229,53.7454,45965.0
2019-01-10 14:10:00,71.54,71.55,71.46,71.48,34555.0,53.7605,53.768,53.7003,53.7154,34555.0
2019-01-10 14:15:00,71.47,71.51,71.42,71.44,40533.0,53.7079,53.7379,53.6703,53.6853,40533.0
2019-01-10 14:20:00,71.44,71.49,71.38,71.43,60005.0,53.6853,53.7229,53.6402,53.6778,60005.0
2019-01-10 14:25:00,71.42,71.47,71.38,71.45,30286.0,53.6703,53.7079,53.6402,53.6928,30286.0
2019-01-10 14:30:00,71.46,71.56,71.41,71.51,73283.0,53.7003,53.7755,53.6628,53.7379,73283.0
2019-01-10 14:35:00,71.52,71.61,71.43,71.52,48005.0,53.7454,53.8131,53.6778,53.7454,48005.0
2019-01-10 14:40:00,71.51,71.6,71.48,71.59,24661.0,53.7379,53.8056,53.7154,53.798,24661.0
2019-01-10 14:45:00,71.59,71.66,71.5,71.53,64916.0,53.798,53.8506,53.7304,53.7529,64916.0
2019-01-10 14:50:00,71.52,71.53,71.46,71.5,25415.0,53.7454,53.7529,53.7003,53.7304,25415.0
2019-01-10 14:55:00,71.49,71.65,71.49,71.63,28814.0,53.7229,53.8431,53.7229,53.8281,28814.0
2019-01-10 15:00:00,71.62,71.74,71.59,71.7,33167.0,53.8206,53.9108,53.798,53.8807,33167.0
2019-01-10 15:05:00,71.69,71.74,71.65,71.71,52110.0,53.8732,53.9108,53.8431,53.8882,52110.0
2019-01-10 15:10:00,71.71,71.79,71.67,71.79,62190.0,53.8882,53.9483,53.8582,53.9483,62190.0
2019-01-10 15:15:00,71.79,71.83,71.63,71.66,51712.0,53.9483,53.9784,53.8281,53.8506,51712.0
2019-01-10 15:20:00,71.67,71.69,71.63,71.66,23037.0,53.8582,53.8732,53.8281,53.8506,23037.0
2019-01-10 15:25:00,71.67,71.71,71.63,71.68,86269.0,53.8582,53.8882,53.8281,53.8657,86269.0
2019-01-10 15:30:00,71.68,71.78,71.64,71.65,58274.0,53.8657,53.9408,53.8356,53.8431,58274.0
2019-01-10 15:35:00,71.64,71.7,71.62,71.66,84191.0,53.8356,53.8807,53.8206,53.8506,84191.0
2019-01-10 15:40:00,71.66,71.84,71.65,71.84,91024.0,53.8506,53.9859,53.8431,53.9859,91024.0
2019-01-10 15:45:00,71.84,71.87,71.73,71.73,62811.0,53.9859,54.0085,53.9032,53.9032,62811.0
2019-01-10 15:50:00,71.74,71.85,71.73,71.84,134998.0,53.9108,53.9934,53.9032,53.9859,134998.0
2019-01-10 15:55:00,71.85,72.02,71.81,71.88,304511.0,53.9934,54.1212,53.9634,54.016,304511.0
2019-01-11 09:30:00,71.18,71.45,70.27,70.29,179247.0,53.4899,53.6928,52.8061,52.8211,179247.0
2019-01-11 09:35:00,70.28,70.66,70.2,70.56,95494.0,52.8136,53.0992,52.7535,53.024,95494.0
2019-01-11 09:40:00,70.66,71.05,70.63,70.65,92642.0,53.0992,53.3922,53.0766,53.0917,92642.0
2019-01-11 09:45:00,70.68,70.88,70.6,70.63,92766.0,53.1142,53.2645,53.0541,53.0766,92766.0
2019-01-11 09:50:00,70.64,70.82,70.58,70.58,39302.0,53.0841,53.2194,53.039,53.039,39302.0
2019-01-11 09:55:00,70.6,70.67,70.53,70.54,42223.0,53.0541,53.1067,53.0015,53.009,42223.0
2019-01-11 10:00:00,70.56,70.74,70.51,70.68,78519.0,53.024,53.1593,52.9864,53.1142,78519.0
2019-01-11 10:05:00,70.69,70.69,70.4,70.44,108953.0,53.1217,53.1217,52.9038,52.9338,108953.0
2019-01-11 10:10:00,70.45,70.46,70.38,70.42,68159.0,52.9414,52.9489,52.8888,52.9188,68159.0
2019-01-11 10:15:00,70.43,70.46,70.18,70.18,70354.0,52.9263,52.9489,52.7385,52.7385,70354.0
2019-01-11 10:20:00,70.2,70.45,70.17,70.44,34807.0,52.7535,52.9414,52.7309,52.9338,34807.0
2019-01-11 10:25:00,70.44,70.46,70.38,70.45,62295.0,52.9338,52.9489,52.8888,52.9414,62295.0
2019-01-11 10:30:00,70.45,70.58,70.43,70.54,44709.0,52.9414,53.039,52.9263,53.009,44709.0
2019-01-11 10:35:00,70.53,70.56,70.36,70.39,36368.0,53.0015,53.024,52.8737,52.8963,36368.0
2019-01-11 10:40:00,70.4,70.48,70.32,70.48,48943.0,52.9038,52.9639,52.8437,52.9639,48943.0
2019-01-11 10:45:00,70.47,70.51,70.42,70.48,19576.0,52.9564,52.9864,52.9188,52.9639,19576.0
2019-01-11 10:50:00,70.48,70.48,70.33,70.42,36716.0,52.9639,52.9639,52.8512,52.9188,36716.0
2019-01-11 10:55:00,70.43,70.45,70.34,70.36,41326.0,52.9263,52.9414,52.8587,52.8737,41326.0
2019-01-11 11:00:00,70.34,70.34,70.19,70.23,68490.0,52.8587,52.8587,52.746,52.776,68490.0
2019-01-11 11:05:00,70.23,70.27,70.15,70.22,43827.0,52.776,52.8061,52.7159,52.7685,43827.0
2019-01-11 11:10:00,70.2,70.29,70.17,70.21,34902.0,52.7535,52.8211,52.7309,52.761,34902.0
2019-01-11 11:15:00,70.21,70.33,70.19,70.25,37154.0,52.761,52.8512,52.746,52.7911,37154.0
2019-01-11 11:20:00,70.26,70.28,70.12,70.12,35039.0,52.7986,52.8136,52.6934,52.6934,35039.0
2019-01-11 11:25:00,70.12,70.13,70.02,70.05,75194.0,52.6934,52.7009,52.6182,52.6408,75194.0
2019-01-11 11:30:00,70.05,70.08,70.01,70.02,50984.0,52.6408,52.6633,52.6107,52.6182,50984.0
2019-01-11 11:35:00,70.01,70.03,69.85,69.9,81652.0,52.6107,52.6257,52.4905,52.528,81652.0
2019-01-11 11:40:00,69.91,69.97,69.79,69.79,53655.0,52.5356,52.5806,52.4454,52.4454,53655.0
2019-01-11 11:45:00,69.8,69.83,69.75,69.77,45097.0,52.4529,52.4754,52.4153,52.4304,45097.0
2019-01-11 11:50:00,69.78,69.88,69.75,69.81,50687.0,52.4379,52.513,52.4153,52.4604,50687.0
2019-01-11 11:55:00,69.81,69.82,69.68,69.78,34380.0,52.4604,52.4679,52.3627,52.4379,34380.0
2019-01-11 12:00:00,69.77,69.82,69.72,69.73,35063.0,52.4304,52.4679,52.3928,52.4003,35063.0
2019-01-11 12:05:00,69.73,69.82,69.72,69.82,36767.0,52.4003,52.4679,52.3928,52.4679,36767.0
2019-01-11 12:10:00,69.81,69.81,69.63,69.63,49514.0,52.4604,52.4604,52.3251,52.3251,49514.0
2019-01-11 12:15:00,69.63,69.7,69.57,69.7,68366.0,52.3251,52.3778,52.2801,52.3778,68366.0
2019-01-11 12:20:00,69.71,69.73,69.6,69.6,75831.0,52.3853,52.4003,52.3026,52.3026,75831.0
2019-01-11 12:25:00,69.6,69.64,69.56,69.59,69018.0,52.3026,52.3327,52.2725,52.2951,69018.0
2019-01-11 12:30:00,69.59,69.64,69.58,69.61,43002.0,52.2951,52.3327,52.2876,52.3101,43002.0
2019-01-11 12:35:00,69.61,69.75,69.6,69.68,44137.0,52.3101,52.4153,52.3026,52.3627,44137.0
2019-01-11 12:40:00,69.69,69.7,69.59,69.61,32733.0,52.3702,52.3778,52.2951,52.3101,32733.0
2019-01-11 12:45:00,69.6,69.62,69.46,69.49,55354.0,52.3026,52.3176,52.1974,52.2199,55354.0
2019-01-11 12:50:00,69.5,69.55,69.42,69.55,70008.0,52.2275,52.265,52.1673,52.265,70008.0
2019-01-11 12:55:00,69.54,69.79,69.52,69.78,44654.0,52.2575,52.4454,52.2425,52.4379,44654.0
2019-01-11 13:00:00,69.78,69.87,69.75,69.85,46728.0,52.4379,52.5055,52.4153,52.4905,46728.0
2019-01-11 13:05:00,69.86,69.86,69.75,69.77,37748.0,52.498,52.498,52.4153,52.4304,37748.0
2019-01-11 13:10:00,69.75,69.77,69.68,69.74,82775.0,52.4153,52.4304,52.3627,52.4078,82775.0
2019-01-11 13:15:00,69.73,69.73,69.58,69.59,31918.0,52.4003,52.4003,52.2876,52.2951,31918.0
2019-01-11 13:20:00,69.58,69.59,69.53,69.56,36375.0,52.2876,52.2951,52.25,52.2725,36375.0
2019-01-11 13:25:00,69.55,69.6,69.51,69.53,48019.0,52.265,52.3026,52.235,52.25,48019.0
2019-01-11 13:30:00,69.52,69.61,69.5,69.61,34246.0,52.2425,52.3101,52.2275,52.3101,34246.0
2019-01-11 13:35:00,69.61,69.64,69.55,69.58,34857.0,52.3101,52.3327,52.265,52.2876,34857.0
2019-01-11 13:40:00,69.58,69.59,69.52,69.55,24099.0,52.2876,52.2951,52.2425,52.265,24099.0
2019-01-11 13:45:00,69.54,69.59,69.53,69.55,20522.0,52.2575,52.2951,52.25,52.265,20522.0
2019-01-11 13:50:00,69.54,69.59,69.53,69.56,25575.0,52.2575,52.2951,52.25,52.2725,25575.0
2019-01-11 13:55:00,69.55,69.6,69.54,69.54,35110.0,52.265,52.3026,52.2575,52.2575,35110.0
2019-01-11 14:00:00,69.54,69.59,69.51,69.58,38777.0,52.2575,52.2951,52.235,52.2876,38777.0
2019-01-11 14:05:00,69.57,69.62,69.56,69.6,22887.0,52.2801,52.3176,52.2725,52.3026,22887.0
2019-01-11 14:10:00,69.6,69.66,69.6,69.64,33843.0,52.3026,52.3477,52.3026,52.3327,33843.0
2019-01-11 14:15:00,69.64,69.69,69.62,69.67,34284.0,52.3327,52.3702,52.3176,52.3552,34284.0
2019-01-11 14:20:00,69.67,69.68,69.63,69.65,34574.0,52.3552,52.3627,52.3251,52.3402,34574.0
2019-01-11 14:25:00,69.65,69.75,69.64,69.74,28715.0,52.3402,52.4153,52.3327,52.4078,28715.0
2019-01-11 14:30:00,69.73,69.82,69.7,69.82,51258.0,52.4003,52.4679,52.3778,52.4679,51258.0
2019-01-11 14:35:00,69.82,69.85,69.79,69.81,38045.0,52.4679,52.4905,52.4454,52.4604,38045.0
2019-01-11 14:40:00,69.81,69.88,69.8,69.82,67752.0,52.4604,52.513,52.4529,52.4679,67752.0
2019-01-11 14:45:00,69.82,69.85,69.75,69.77,76877.0,52.4679,52.4905,52.4153,52.4304,76877.0
2019-01-11 14:50:00,69.78,69.88,69.77,69.8,42918.0,52.4379,52.513,52.4304,52.4529,42918.0
2019-01-11 14:55:00,69.8,69.82,69.71,69.72,41819.0,52.4529,52.4679,52.3853,52.3928,41819.0
2019-01-11 15:00:00,69.72,69.79,69.7,69.79,37414.0,52.3928,52.4454,52.3778,52.4454,37414.0
2019-01-11 15:05:00,69.79,69.91,69.77,69.89,44753.0,52.4454,52.5356,52.4304,52.5205,44753.0
2019-01-11 15:10:00,69.88,69.94,69.84,69.84,53203.0,52.513,52.5581,52.483,52.483,53203.0
2019-01-11 15:15:00,69.85,69.87,69.78,69.87,53671.0,52.4905,52.5055,52.4379,52.5055,53671.0
2019-01-11 15:20:00,69.87,69.91,69.86,69.9,65504.0,52.5055,52.5356,52.498,52.528,65504.0
2019-01-11 15:25:00,69.89,69.91,69.85,69.86,53204.0,52.5205,52.5356,52.4905,52.498,53204.0
2019-01-11 15:30:00,69.86,69.87,69.75,69.76,64857.0,52.498,52.5055,52.4153,52.4228,64857.0
2019-01-11 15:35:00,69.75,69.83,69.75,69.81,59630.0,52.4153,52.4754,52.4153,52.4604,59630.0
2019-01-11 15:40:00,69.81,69.91,69.8,69.82,70086.0,52.4604,52.5356,52.4529,52.4679,70086.0
2019-01-11 15:45:00,69.81,69.88,69.81,69.88,81992.0,52.4604,52.513,52.4604,52.513,81992.0
2019-01-11 15:50:00,69.88,69.91,69.86,69.9,98589.0,52.513,52.5356,52.498,52.528,98589.0
2019-01-11 15:55:00,69.91,69.96,69.8,69.86,317596.0,52.5356,52.5731,52.4529,52.498,317596.0
2019-01-14 09:30:00,69.36,69.37,68.76,68.82,146308.0,52.1223,52.1298,51.6714,51.7165,146308.0
2019-01-14 09:35:00,68.77,69.05,68.42,68.86,237471.0,51.6789,51.8893,51.4159,51.7465,237471.0
2019-01-14 09:40:00,68.87,69.23,68.84,69.12,75471.0,51.754,52.0246,51.7315,51.9419,75471.0
2019-01-14 09:45:00,69.15,69.2,68.95,69.17,46803.0,51.9644,52.002,51.8141,51.9795,46803.0
2019-01-14 09:50:00,69.19,69.24,69.08,69.17,37236.0,51.9945,52.0321,51.9118,51.9795,37236.0
2019-01-14 09:55:00,69.19,69.23,69.04,69.11,33338.0,51.9945,52.0246,51.8818,51.9344,33338.0
2019-01-14 10:00:00,69.13,69.2,69.06,69.15,55223.0,51.9494,52.002,51.8968,51.9644,55223.0
2019-01-14 10:05:00,69.17,69.17,69.03,69.09,46560.0,51.9795,51.9795,51.8743,51.9194,46560.0
2019-01-14 10:10:00,69.07,69.1,68.87,69.04,49460.0,51.9043,51.9269,51.754,51.8818,49460.0
2019-01-14 10:15:00,69.05,69.19,68.83,68.86,47828.0,51.8893,51.9945,51.724,51.7465,47828.0
2019-01-14 10:20:00,68.86,69.02,68.83,68.92,162018.0,51.7465,51.8667,51.724,51.7916,162018.0
2019-01-14 10:25:00,68.91,68.96,68.8,68.81,47107.0,51.7841,51.8217,51.7014,51.7089,47107.0
2019-01-14 10:30:00,68.81,68.89,68.74,68.86,83075.0,51.7089,51.7691,51.6563,51.7465,83075.0
2019-01-14 10:35:00,68.86,68.87,68.68,68.73,41789.0,51.7465,51.754,51.6112,51.6488,41789.0
2019-01-14 10:40:00,68.75,68.82,68.73,68.8,34267.0,51.6639,51.7165,51.6488,51.7014,34267.0
2019-01-14 10:45:00,68.79,68.82,68.75,68.79,26986.0,51.6939,51.7165,51.6639,51.6939,26986.0
2019-01-14 10:50:00,68.79,68.81,68.75,68.77,41788.0,51.6939,51.7089,51.6639,51.6789,41788.0
2019-01-14 10:55:00,68.77,68.8,68.64,68.67,63229.0,51.6789,51.7014,51.5812,51.6037,63229.0
2019-01-14 11:00:00,68.68,68.73,68.63,68.72,22204.0,51.6112,51.6488,51.5737,51.6413,22204.0
2019-01-14 11:05:00,68.7,68.73,68.52,68.57,55823.0,51.6263,51.6488,51.491,51.5286,55823.0
2019-01-14 11:10:00,68.59,68.62,68.48,68.51,32457.0,51.5436,51.5662,51.461,51.4835,32457.0
2019-01-14 11:15:00,68.52,68.58,68.47,68.51,34038.0,51.491,51.5361,51.4534,51.4835,34038.0
2019-01-14 11:20:00,68.49,68.5,68.34,68.38,57560.0,51.4685,51.476,51.3557,51.3858,57560.0
2019-01-14 11:25:00,68.37,68.4,68.26,68.33,52747.0,51.3783,51.4008,51.2956,51.3482,52747.0
2019-01-14 11:30:00,68.33,68.37,68.23,68.29,38626.0,51.3482,51.3783,51.2731,51.3182,38626.0
2019-01-14 11:35:00,68.29,68.3,68.19,68.2,31797.0,51.3182,51.3257,51.243,51.2505,31797.0
2019-01-14 11:40:00,68.21,68.28,68.12,68.17,35145.0,51.2581,51.3107,51.1904,51.228,35145.0
2019-01-14 11:45:00,68.14,68.14,67.93,67.99,74063.0,51.2055,51.2055,51.0476,51.0927,74063.0
2019-01-14 11:50:00,67.98,68.1,67.94,68.03,53629.0,51.0852,51.1754,51.0552,51.1228,53629.0
2019-01-14 11:55:00,68.03,68.14,68.0,68.13,35191.0,51.1228,51.2055,51.1002,51.1979,35191.0
2019-01-14 12:00:00,68.12,68.13,68.01,68.01,22685.0,51.1904,51.1979,51.1078,51.1078,22685.0
2019-01-14 12:05:00,68.02,68.14,68.02,68.04,30648.0,51.1153,51.2055,51.1153,51.1303,30648.0
2019-01-14 12:10:00,68.04,68.07,67.96,68.03,30328.0,51.1303,51.1528,51.0702,51.1228,30328.0
2019-01-14 12:15:00,68.03,68.11,68.01,68.11,24293.0,51.1228,51.1829,51.1078,51.1829,24293.0
2019-01-14 12:20:00,68.1,68.15,68.02,68.05,36039.0,51.1754,51.213,51.1153,51.1378,36039.0
2019-01-14 12:25:00,68.04,68.05,67.99,68.01,25197.0,51.1303,51.1378,51.0927,51.1078,25197.0
2019-01-14 12:30:00,68.01,68.02,67.96,67.99,57500.0,51.1078,51.1153,51.0702,51.0927,57500.0
2019-01-14 12:35:00,67.99,68.01,67.95,67.96,51476.0,51.0927,51.1078,51.0627,51.0702,51476.0
2019-01-14 12:40:00,67.96,68.0,67.9,67.95,35731.0,51.0702,51.1002,51.0251,51.0627,35731.0
2019-01-14 12:45:00,67.95,68.0,67.92,67.96,34721.0,51.0627,51.1002,51.0401,51.0702,34721.0
2019-01-14 12:50:00,67.94,67.94,67.85,67.93,33436.0,51.0552,51.0552,50.9875,51.0476,33436.0
2019-01-14 12:55:00,67.92,67.93,67.78,67.8,86241.0,51.0401,51.0476,50.9349,50.95,86241.0
2019-01-14 13:00:00,67.81,67.81,67.73,67.8,166282.0,50.9575,50.9575,50.8973,50.95,166282.0
2019-01-14 13:05:00,67.79,67.89,67.78,67.88,77085.0,50.9424,51.0176,50.9349,51.0101,77085.0
2019-01-14 13:10:00,67.89,67.92,67.83,67.84,41289.0,51.0176,51.0401,50.9725,50.98,41289.0
2019-01-14 13:15:00,67.85,67.87,67.79,67.81,52983.0,50.9875,51.0026,50.9424,50.9575,52983.0
2019-01-14 13:20:00,67.82,67.93,67.77,67.88,54185.0,50.965,51.0476,50.9274,51.0101,54185.0
2019-01-14 13:25:00,67.88,67.95,67.87,67.91,44898.0,51.0101,51.0627,51.0026,51.0326,44898.0
2019-01-14 13:30:00,67.91,67.91,67.84,67.84,34140.0,51.0326,51.0326,50.98,50.98,34140.0
2019-01-14 13:35:00,67.85,67.91,67.84,67.86,29617.0,50.9875,51.0326,50.98,50.995,29617.0
2019-01-14 13:40:00,67.86,67.9,67.83,67.88,19769.0,50.995,51.0251,50.9725,51.0101,19769.0
2019-01-14 13:45:00,67.88,67.9,67.85,67.86,18597.0,51.0101,51.0251,50.9875,50.995,18597.0
2019-01-14 13:50:00,67.86,67.87,67.83,67.85,17645.0,50.995,51.0026,50.9725,50.9875,17645.0
2019-01-14 13:55:00,67.85,67.88,67.84,67.86,21909.0,50.9875,51.0101,50.98,50.995,21909.0
2019-01-14 14:00:00,67.86,67.91,67.86,67.9,32354.0,50.995,51.0326,50.995,51.0251,32354.0
2019-01-14 14:05:00,67.9,67.91,67.81,67.82,24240.0,51.0251,51.0326,50.9575,50.965,24240.0
2019-01-14 14:10:00,67.83,67.86,67.8,67.83,21525.0,50.9725,50.995,50.95,50.9725,21525.0
2019-01-14 14:15:00,67.84,67.86,67.77,67.79,31532.0,50.98,50.995,50.9274,50.9424,31532.0
2019-01-14 14:20:00,67.8,67.89,67.78,67.88,33803.0,50.95,51.0176,50.9349,51.0101,33803.0
2019-01-14 14:25:00,67.88,67.89,67.77,67.79,33968.0,51.0101,51.0176,50.9274,50.9424,33968.0
2019-01-14 14:30:00,67.8,67.82,67.72,67.82,32194.0,50.95,50.965,50.8898,50.965,32194.0
2019-01-14 14:35:00,67.81,67.83,67.75,67.78,192809.0,50.9575,50.9725,50.9124,50.9349,192809.0
2019-01-14 14:40:00,67.79,67.83,67.77,67.81,53636.0,50.9424,50.9725,50.9274,50.9575,53636.0
2019-01-14 14:45:00,67.81,67.9,67.8,67.87,34743.0,50.9575,51.0251,50.95,51.0026,34743.0
2019-01-14 14:50:00,67.87,67.9,67.85,67.9,50065.0,51.0026,51.0251,50.9875,51.0251,50065.0
2019-01-14 14:55:00,67.9,67.95,67.89,67.9,44650.0,51.0251,51.0627,51.0176,51.0251,44650.0
2019-01-14 15:00:00,67.91,67.94,67.84,67.94,51986.0,51.0326,51.0552,50.98,51.0552,51986.0
2019-01-14 15:05:00,67.95,67.96,67.88,67.89,53490.0,51.0627,51.0702,51.0101,51.0176,53490.0
2019-01-14 15:10:00,67.89,67.91,67.77,67.84,66982.0,51.0176,51.0326,50.9274,50.98,66982.0
2019-01-14 15:15:00,67.84,67.85,67.78,67.82,57124.0,50.98,50.9875,50.9349,50.965,57124.0
2019-01-14 15:20:00,67.82,67.89,67.81,67.89,40634.0,50.965,51.0176,50.9575,51.0176,40634.0
2019-01-14 15:25:00,67.89,67.93,67.83,67.87,70788.0,51.0176,51.0476,50.9725,51.0026,70788.0
2019-01-14 15:30:00,67.87,67.91,67.81,67.82,56486.0,51.0026,51.0326,50.9575,50.965,56486.0
2019-01-14 15:35:00,67.81,67.91,67.78,67.9,77995.0,50.9575,51.0326,50.9349,51.0251,77995.0
2019-01-14 15:40:00,67.89,67.92,67.86,67.91,117706.0,51.0176,51.0401,50.995,51.0326,117706.0
2019-01-14 15:45:00,67.89,67.91,67.8,67.87,137520.0,51.0176,51.0326,50.95,51.0026,137520.0
2019-01-14 15:50:00,67.87,67.87,67.78,67.79,181377.0,51.0026,51.0026,50.9349,50.9424,181377.0
2019-01-14 15:55:00,67.79,68.0,67.79,67.95,542118.0,50.9424,51.1002,50.9424,51.0627,542118.0
2019-01-15 09:30:00,67.52,67.69,67.41,67.47,161565.0,50.7395,50.8673,50.6569,50.702,161565.0
2019-01-15 09:35:00,67.45,67.67,67.42,67.59,204190.0,50.6869,50.8523,50.6644,50.7921,204190.0
2019-01-15 09:40:00,67.59,67.93,67.59,67.89,155240.0,50.7921,51.0476,50.7921,51.0176,155240.0
2019-01-15 09:45:00,67.87,68.46,67.85,68.43,109738.0,51.0026,51.4459,50.9875,51.4234,109738.0
2019-01-15 09:50:00,68.42,68.61,68.41,68.52,84396.0,51.4159,51.5586,51.4083,51.491,84396.0
2019-01-15 09:55:00,68.5,68.55,68.36,68.52,54619.0,51.476,51.5136,51.3708,51.491,54619.0
2019-01-15 10:00:00,68.5,68.66,68.45,68.46,88898.0,51.476,51.5962,51.4384,51.4459,88898.0
2019-01-15 10:05:00,68.45,68.61,68.37,68.53,83627.0,51.4384,51.5586,51.3783,51.4985,83627.0
2019-01-15 10:10:00,68.53,68.62,68.46,68.56,53261.0,51.4985,51.5662,51.4459,51.5211,53261.0
2019-01-15 10:15:00,68.57,68.63,68.44,68.49,47409.0,51.5286,51.5737,51.4309,51.4685,47409.0
2019-01-15 10:20:00,68.52,68.52,68.43,68.47,62687.0,51.491,51.491,51.4234,51.4534,62687.0
2019-01-15 10:25:00,68.48,68.57,68.44,68.48,46630.0,51.461,51.5286,51.4309,51.461,46630.0
2019-01-15 10:30:00,68.48,68.52,68.47,68.49,41225.0,51.461,51.491,51.4534,51.4685,41225.0
2019-01-15 10:35:00,68.49,68.5,68.43,68.46,46220.0,51.4685,51.476,51.4234,51.4459,46220.0
2019-01-15 10:40:00,68.46,68.57,68.46,68.53,54163.0,51.4459,51.5286,51.4459,51.4985,54163.0
2019-01-15 10:45:00,68.54,68.55,68.49,68.53,36977.0,51.506,51.5136,51.4685,51.4985,36977.0
2019-01-15 10:50:00,68.53,68.56,68.48,68.52,41353.0,51.4985,51.5211,51.461,51.491,41353.0
2019-01-15 10:55:00,68.5,68.56,68.29,68.31,48591.0,51.476,51.5211,51.3182,51.3332,48591.0
2019-01-15 11:00:00,68.3,68.43,68.26,68.42,49897.0,51.3257,51.4234,51.2956,51.4159,49897.0
2019-01-15 11:05:00,68.42,68.55,68.41,68.49,69770.0,51.4159,51.5136,51.4083,51.4685,69770.0
2019-01-15 11:10:00,68.49,68.51,68.34,68.34,71532.0,51.4685,51.4835,51.3557,51.3557,71532.0
2019-01-15 11:15:00,68.34,68.51,68.32,68.49,60488.0,51.3557,51.4835,51.3407,51.4685,60488.0
2019-01-15 11:20:00,68.49,68.51,68.43,68.49,46126.0,51.4685,51.4835,51.4234,51.4685,46126.0
2019-01-15 11:25:00,68.47,68.52,68.4,68.48,28094.0,51.4534,51.491,51.4008,51.461,28094.0
2019-01-15 11:30:00,68.48,68.51,68.43,68.45,21634.0,51.461,51.4835,51.4234,51.4384,21634.0
2019-01-15 11:35:00,68.44,68.48,68.41,68.45,21709.0,51.4309,51.461,51.4083,51.4384,21709.0
2019-01-15 11:40:00,68.45,68.54,68.45,68.5,45836.0,51.4384,51.506,51.4384,51.476,45836.0
2019-01-15 11:45:00,68.51,68.52,68.43,68.43,23789.0,51.4835,51.491,51.4234,51.4234,23789.0
2019-01-15 11:50:00,68.44,68.46,68.37,68.4,39437.0,51.4309,51.4459,51.3783,51.4008,39437.0
2019-01-15 11:55:00,68.39,68.51,68.39,68.46,31077.0,51.3933,51.4835,51.3933,51.4459,31077.0
2019-01-15 12:00:00,68.47,68.53,68.44,68.47,36908.0,51.4534,51.4985,51.4309,51.4534,36908.0
2019-01-15 12:05:00,68.47,68.61,68.47,68.55,34472.0,51.4534,51.5586,51.4534,51.5136,34472.0
2019-01-15 12:10:00,68.55,68.63,68.49,68.63,46234.0,51.5136,51.5737,51.4685,51.5737,46234.0
2019-01-15 12:15:00,68.64,68.71,68.61,68.7,56877.0,51.5812,51.6338,51.5586,51.6263,56877.0
2019-01-15 12:20:00,68.71,68.84,68.7,68.81,68717.0,51.6338,51.7315,51.6263,51.7089,68717.0
2019-01-15 12:25:00,68.81,68.81,68.69,68.72,18829.0,51.7089,51.7089,51.6188,51.6413,18829.0
2019-01-15 12:30:00,68.75,68.75,68.63,68.67,32592.0,51.6639,51.6639,51.5737,51.6037,32592.0
2019-01-15 12:35:00,68.67,68.7,68.64,68.65,15724.0,51.6037,51.6263,51.5812,51.5887,15724.0
2019-01-15 12:40:00,68.65,68.66,68.57,68.57,15666.0,51.5887,51.5962,51.5286,51.5286,15666.0
2019-01-15 12:45:00,68.55,68.64,68.53,68.64,48605.0,51.5136,51.5812,51.4985,51.5812,48605.0
2019-01-15 12:50:00,68.63,68.68,68.59,68.65,32631.0,51.5737,51.6112,51.5436,51.5887,32631.0
2019-01-15 12:55:00,68.66,68.75,68.66,68.74,34330.0,51.5962,51.6639,51.5962,51.6563,34330.0
2019-01-15 13:00:00,68.75,68.77,68.65,68.68,23370.0,51.6639,51.6789,51.5887,51.6112,23370.0
2019-01-15 13:05:00,68.68,68.75,68.67,68.72,13375.0,51.6112,51.6639,51.6037,51.6413,13375.0
2019-01-15 13:10:00,68.7,68.75,68.62,68.62,18623.0,51.6263,51.6639,51.5662,51.5662,18623.0
2019-01-15 13:15:00,68.62,68.67,68.59,68.65,14600.0,51.5662,51.6037,51.5436,51.5887,14600.0
2019-01-15 13:20:00,68.65,68.68,68.58,68.66,29298.0,51.5887,51.6112,51.5361,51.5962,29298.0
2019-01-15 13:25:00,68.66,68.68,68.6,68.64,16278.0,51.5962,51.6112,51.5511,51.5812,16278.0
2019-01-15 13:30:00,68.65,68.69,68.6,68.69,18453.0,51.5887,51.6188,51.5511,51.6188,18453.0
2019-01-15 13:35:00,68.69,68.74,68.68,68.69,17603.0,51.6188,51.6563,51.6112,51.6188,17603.0
2019-01-15 13:40:00,68.69,68.73,68.64,68.66,26740.0,51.6188,51.6488,51.5812,51.5962,26740.0
2019-01-15 13:45:00,68.65,68.69,68.61,68.64,34378.0,51.5887,51.6188,51.5586,51.5812,34378.0
2019-01-15 13:50:00,68.63,68.63,68.58,68.63,16007.0,51.5737,51.5737,51.5361,51.5737,16007.0
2019-01-15 13:55:00,68.63,68.65,68.53,68.54,28788.0,51.5737,51.5887,51.4985,51.506,28788.0
2019-01-15 14:00:00,68.54,68.65,68.54,68.62,47414.0,51.506,51.5887,51.506,51.5662,47414.0
2019-01-15 14:05:00,68.62,68.66,68.58,68.64,18821.0,51.5662,51.5962,51.5361,51.5812,18821.0
2019-01-15 14:10:00,68.65,68.67,68.55,68.61,27777.0,51.5887,51.6037,51.5136,51.5586,27777.0
2019-01-15 14:15:00,68.6,68.62,68.54,68.6,19483.0,51.5511,51.5662,51.506,51.5511,19483.0
2019-01-15 14:20:00,68.6,68.61,68.54,68.6,33052.0,51.5511,51.5586,51.506,51.5511,33052.0
2019-01-15 14:25:00,68.61,68.72,68.6,68.7,57025.0,51.5586,51.6413,51.5511,51.6263,57025.0
2019-01-15 14:30:00,68.69,68.71,68.65,68.67,33462.0,51.6188,51.6338,51.5887,51.6037,33462.0
2019-01-15 14:35:00,68.69,68.72,68.63,68.68,40782.0,51.6188,51.6413,51.5737,51.6112,40782.0
2019-01-15 14:40:00,68.68,68.74,68.66,68.69,47563.0,51.6112,51.6563,51.5962,51.6188,47563.0
2019-01-15 14:45:00,68.68,68.72,68.64,68.65,43770.0,51.6112,51.6413,51.5812,51.5887,43770.0
2019-01-15 14:50:00,68.65,68.79,68.64,68.77,65858.0,51.5887,51.6939,51.5812,51.6789,65858.0
2019-01-15 14:55:00,68.76,68.76,68.67,68.7,77463.0,51.6714,51.6714,51.6037,51.6263,77463.0
2019-01-15 15:00:00,68.72,68.76,68.68,68.73,98195.0,51.6413,51.6714,51.6112,51.6488,98195.0
2019-01-15 15:05:00,68.72,68.78,68.68,68.74,90618.0,51.6413,51.6864,51.6112,51.6563,90618.0
2019-01-15 15:10:00,68.74,68.78,68.69,68.76,99718.0,51.6563,51.6864,51.6188,51.6714,99718.0
2019-01-15 15:15:00,68.76,68.79,68.72,68.72,54874.0,51.6714,51.6939,51.6413,51.6413,54874.0
2019-01-15 15:20:00,68.73,68.74,68.62,68.66,65252.0,51.6488,51.6563,51.5662,51.5962,65252.0
2019-01-15 15:25:00,68.66,68.67,68.55,68.59,50427.0,51.5962,51.6037,51.5136,51.5436,50427.0
2019-01-15 15:30:00,68.59,68.62,68.57,68.61,60236.0,51.5436,51.5662,51.5286,51.5586,60236.0
2019-01-15 15:35:00,68.61,68.62,68.55,68.58,151188.0,51.5586,51.5662,51.5136,51.5361,151188.0
2019-01-15 15:40:00,68.57,68.75,68.56,68.75,220414.0,51.5286,51.6639,51.5211,51.6639,220414.0
2019-01-15 15:45:00,68.75,68.95,68.74,68.82,139640.0,51.6639,51.8141,51.6563,51.7165,139640.0
2019-01-15 15:50:00,68.83,68.86,68.77,68.81,165950.0,51.724,51.7465,51.6789,51.7089,165950.0
2019-01-15 15:55:00,68.81,68.91,68.8,68.89,397700.0,51.7089,51.7841,51.7014,51.7691,397700.0
2019-01-16 09:30:00,68.69,68.94,68.69,68.75,83469.0,51.6188,51.8066,51.6188,51.6639,83469.0
2019-01-16 09:35:00,68.69,68.72,68.45,68.59,42958.0,51.6188,51.6413,51.4384,51.5436,42958.0
2019-01-16 09:40:00,68.61,68.64,68.35,68.41,34104.0,51.5586,51.5812,51.3633,51.4083,34104.0
2019-01-16 09:45:00,68.4,68.45,68.11,68.33,115622.0,51.4008,51.4384,51.1829,51.3482,115622.0
2019-01-16 09:50:00,68.33,68.35,68.22,68.29,30508.0,51.3482,51.3633,51.2656,51.3182,30508.0
2019-01-16 09:55:00,68.26,68.37,68.25,68.31,75063.0,51.2956,51.3783,51.2881,51.3332,75063.0
2019-01-16 10:00:00,68.31,68.54,68.23,68.43,97976.0,51.3332,51.506,51.2731,51.4234,97976.0
2019-01-16 10:05:00,68.43,68.56,68.38,68.52,42585.0,51.4234,51.5211,51.3858,51.491,42585.0
2019-01-16 10:10:00,68.52,68.61,68.5,68.53,27698.0,51.491,51.5586,51.476,51.4985,27698.0
2019-01-16 10:15:00,68.53,68.56,68.49,68.52,29096.0,51.4985,51.5211,51.4685,51.491,29096.0
2019-01-16 10:20:00,68.52,68.59,68.51,68.56,44614.0,51.491,51.5436,51.4835,51.5211,44614.0
2019-01-16 10:25:00,68.57,68.72,68.57,68.68,58075.0,51.5286,51.6413,51.5286,51.6112,58075.0
2019-01-16 10:30:00,68.69,68.82,68.66,68.76,43647.0,51.6188,51.7165,51.5962,51.6714,43647.0
2019-01-16 10:35:00,68.76,68.89,68.71,68.84,17811.0,51.6714,51.7691,51.6338,51.7315,17811.0
2019-01-16 10:40:00,68.86,68.9,68.74,68.74,20075.0,51.7465,51.7766,51.6563,51.6563,20075.0
2019-01-16 10:45:00,68.74,68.74,68.6,68.6,16833.0,51.6563,51.6563,51.5511,51.5511,16833.0
2019-01-16 10:50:00,68.6,68.64,68.54,68.64,25508.0,51.5511,51.5812,51.506,51.5812,25508.0
2019-01-16 10:55:00,68.64,68.65,68.59,68.6,100616.0,51.5812,51.5887,51.5436,51.5511,100616.0
2019-01-16 11:00:00,68.6,68.64,68.55,68.6,32124.0,51.5511,51.5812,51.5136,51.5511,32124.0
2019-01-16 11:05:00,68.6,68.62,68.42,68.44,58703.0,51.5511,51.5662,51.4159,51.4309,58703.0
2019-01-16 11:10:00,68.43,68.45,68.35,68.41,27358.0,51.4234,51.4384,51.3633,51.4083,27358.0
2019-01-16 11:15:00,68.41,68.51,68.4,68.51,19050.0,51.4083,51.4835,51.4008,51.4835,19050.0
2019-01-16 11:20:00,68.55,68.58,68.45,68.58,21988.0,51.5136,51.5361,51.4384,51.5361,21988.0
2019-01-16 11:25:00,68.59,68.61,68.53,68.56,10934.0,51.5436,51.5586,51.4985,51.5211,10934.0
2019-01-16 11:30:00,68.57,68.6,68.52,68.57,18554.0,51.5286,51.5511,51.491,51.5286,18554.0
2019-01-16 11:35:00,68.58,68.65,68.55,68.61,25824.0,51.5361,51.5887,51.5136,51.5586,25824.0
2019-01-16 11:40:00,68.6,68.6,68.55,68.58,19087.0,51.5511,51.5511,51.5136,51.5361,19087.0
2019-01-16 11:45:00,68.58,68.64,68.57,68.61,24541.0,51.5361,51.5812,51.5286,51.5586,24541.0
2019-01-16 11:50:00,68.61,68.64,68.57,68.6,16155.0,51.5586,51.5812,51.5286,51.5511,16155.0
2019-01-16 11:55:00,68.6,68.62,68.55,68.61,18596.0,51.5511,51.5662,51.5136,51.5586,18596.0
2019-01-16 12:00:00,68.62,68.62,68.55,68.59,18686.0,51.5662,51.5662,51.5136,51.5436,18686.0
2019-01-16 12:05:00,68.59,68.62,68.55,68.58,13634.0,51.5436,51.5662,51.5136,51.5361,13634.0
2019-01-16 12:10:00,68.57,68.64,68.57,68.57,24872.0,51.5286,51.5812,51.5286,51.5286,24872.0
2019-01-16 12:15:00,68.58,68.69,68.56,68.68,32526.0,51.5361,51.6188,51.5211,51.6112,32526.0
2019-01-16 12:20:00,68.67,68.68,68.58,68.59,42818.0,51.6037,51.6112,51.5361,51.5436,42818.0
2019-01-16 12:25:00,68.59,68.6,68.56,68.59,26429.0,51.5436,51.5511,51.5211,51.5436,26429.0
2019-01-16 12:30:00,68.59,68.61,68.49,68.51,40440.0,51.5436,51.5586,51.4685,51.4835,40440.0
2019-01-16 12:35:00,68.53,68.61,68.52,68.55,24424.0,51.4985,51.5586,51.491,51.5136,24424.0
2019-01-16 12:40:00,68.54,68.57,68.53,68.56,39034.0,51.506,51.5286,51.4985,51.5211,39034.0
2019-01-16 12:45:00,68.56,68.57,68.5,68.54,72542.0,51.5211,51.5286,51.476,51.506,72542.0
2019-01-16 12:50:00,68.56,68.6,68.54,68.6,23428.0,51.5211,51.5511,51.506,51.5511,23428.0
2019-01-16 12:55:00,68.59,68.62,68.55,68.58,29917.0,51.5436,51.5662,51.5136,51.5361,29917.0
2019-01-16 13:00:00,68.58,68.64,68.57,68.64,14881.0,51.5361,51.5812,51.5286,51.5812,14881.0
2019-01-16 13:05:00,68.64,68.65,68.54,68.58,18131.0,51.5812,51.5887,51.506,51.5361,18131.0
2019-01-16 13:10:00,68.59,68.68,68.58,68.67,17896.0,51.5436,51.6112,51.5361,51.6037,17896.0
2019-01-16 13:15:00,68.67,68.69,68.65,68.66,18495.0,51.6037,51.6188,51.5887,51.5962,18495.0
2019-01-16 13:20:00,68.66,68.72,68.66,68.69,22343.0,51.5962,51.6413,51.5962,51.6188,22343.0
2019-01-16 13:25:00,68.68,68.7,68.61,68.67,316523.0,51.6112,51.6263,51.5586,51.6037,316523.0
2019-01-16 13:30:00,68.67,68.76,68.67,68.75,111130.0,51.6037,51.6714,51.6037,51.6639,111130.0
2019-01-16 13:35:00,68.75,68.79,68.73,68.75,16147.0,51.6639,51.6939,51.6488,51.6639,16147.0
2019-01-16 13:40:00,68.76,68.78,68.72,68.74,31845.0,51.6714,51.6864,51.6413,51.6563,31845.0
2019-01-16 13:45:00,68.74,68.77,68.73,68.77,10004.0,51.6563,51.6789,51.6488,51.6789,10004.0
2019-01-16 13:50:00,68.77,68.78,68.74,68.77,23985.0,51.6789,51.6864,51.6563,51.6789,23985.0
2019-01-16 13:55:00,68.77,68.87,68.76,68.85,24135.0,51.6789,51.754,51.6714,51.739,24135.0
2019-01-16 14:00:00,68.85,68.9,68.84,68.87,31633.0,51.739,51.7766,51.7315,51.754,31633.0
2019-01-16 14:05:00,68.88,68.89,68.8,68.8,40166.0,51.7615,51.7691,51.7014,51.7014,40166.0
2019-01-16 14:10:00,68.8,68.84,68.79,68.82,11018.0,51.7014,51.7315,51.6939,51.7165,11018.0
2019-01-16 14:15:00,68.83,68.86,68.8,68.86,27599.0,51.724,51.7465,51.7014,51.7465,27599.0
2019-01-16 14:20:00,68.87,68.91,68.85,68.9,27358.0,51.754,51.7841,51.739,51.7766,27358.0
2019-01-16 14:25:00,68.91,68.94,68.79,68.81,46302.0,51.7841,51.8066,51.6939,51.7089,46302.0
2019-01-16 14:30:00,68.81,68.88,68.8,68.87,22544.0,51.7089,51.7615,51.7014,51.754,22544.0
2019-01-16 14:35:00,68.87,68.89,68.86,68.88,19868.0,51.754,51.7691,51.7465,51.7615,19868.0
2019-01-16 14:40:00,68.88,68.93,68.86,68.86,28160.0,51.7615,51.7991,51.7465,51.7465,28160.0
2019-01-16 14:45:00,68.87,68.92,68.85,68.89,17766.0,51.754,51.7916,51.739,51.7691,17766.0
2019-01-16 14:50:00,68.9,68.97,68.88,68.88,37752.0,51.7766,51.8292,51.7615,51.7615,37752.0
2019-01-16 14:55:00,68.88,68.92,68.85,68.86,20941.0,51.7615,51.7916,51.739,51.7465,20941.0
2019-01-16 15:00:00,68.87,68.94,68.85,68.92,39324.0,51.754,51.8066,51.739,51.7916,39324.0
2019-01-16 15:05:00,68.92,68.95,68.86,68.92,61023.0,51.7916,51.8141,51.7465,51.7916,61023.0
2019-01-16 15:10:00,68.92,68.95,68.9,68.9,40177.0,51.7916,51.8141,51.7766,51.7766,40177.0
2019-01-16 15:15:00,68.9,68.97,68.88,68.95,35500.0,51.7766,51.8292,51.7615,51.8141,35500.0
2019-01-16 15:20:00,68.95,68.98,68.92,68.95,43300.0,51.8141,51.8367,51.7916,51.8141,43300.0
2019-01-16 15:25:00,68.95,68.98,68.93,68.98,30608.0,51.8141,51.8367,51.7991,51.8367,30608.0
2019-01-16 15:30:00,68.98,68.99,68.78,68.81,69371.0,51.8367,51.8442,51.6864,51.7089,69371.0
2019-01-16 15:35:00,68.81,68.97,68.81,68.97,52066.0,51.7089,51.8292,51.7089,51.8292,52066.0
2019-01-16 15:40:00,68.97,69.0,68.95,68.97,93484.0,51.8292,51.8517,51.8141,51.8292,93484.0
2019-01-16 15:45:00,68.97,69.02,68.95,69.0,82265.0,51.8292,51.8667,51.8141,51.8517,82265.0
2019-01-16 15:50:00,68.99,69.02,68.98,69.0,79247.0,51.8442,51.8667,51.8367,51.8517,79247.0
2019-01-16 15:55:00,69.0,69.03,68.95,68.97,205590.0,51.8517,51.8743,51.8141,51.8292,205590.0
2019-01-17 09:30:00,68.76,68.9,68.64,68.8,77835.0,51.6714,51.7766,51.5812,51.7014,77835.0
2019-01-17 09:35:00,68.77,68.81,68.54,68.78,26160.0,51.6789,51.7089,51.506,51.6864,26160.0
2019-01-17 09:40:00,68.8,68.96,68.75,68.92,11948.0,51.7014,51.8217,51.6639,51.7916,11948.0
2019-01-17 09:45:00,68.89,69.0,68.88,69.0,36170.0,51.7691,51.8517,51.7615,51.8517,36170.0
2019-01-17 09:50:00,69.0,69.0,68.83,68.85,33419.0,51.8517,51.8517,51.724,51.739,33419.0
2019-01-17 09:55:00,68.84,68.88,68.79,68.82,12625.0,51.7315,51.7615,51.6939,51.7165,12625.0
2019-01-17 10:00:00,68.83,68.94,68.8,68.91,41361.0,51.724,51.8066,51.7014,51.7841,41361.0
2019-01-17 10:05:00,68.92,69.02,68.92,69.01,34034.0,51.7916,51.8667,51.7916,51.8592,34034.0
2019-01-17 10:10:00,69.01,69.07,68.94,69.0,23249.0,51.8592,51.9043,51.8066,51.8517,23249.0
2019-01-17 10:15:00,68.98,69.11,68.95,69.08,58558.0,51.8367,51.9344,51.8141,51.9118,58558.0
2019-01-17 10:20:00,69.08,69.23,69.07,69.2,18095.0,51.9118,52.0246,51.9043,52.002,18095.0
2019-01-17 10:25:00,69.22,69.23,69.14,69.2,36017.0,52.017,52.0246,51.9569,52.002,36017.0
2019-01-17 10:30:00,69.2,69.22,69.05,69.12,19313.0,52.002,52.017,51.8893,51.9419,19313.0
2019-01-17 10:35:00,69.13,69.13,69.02,69.06,13671.0,51.9494,51.9494,51.8667,51.8968,13671.0
2019-01-17 10:40:00,69.05,69.06,69.0,69.04,10361.0,51.8893,51.8968,51.8517,51.8818,10361.0
2019-01-17 10:45:00,69.04,69.06,68.97,69.0,15264.0,51.8818,51.8968,51.8292,51.8517,15264.0
2019-01-17 10:50:00,68.99,69.04,68.98,69.04,40116.0,51.8442,51.8818,51.8367,51.8818,40116.0
2019-01-17 10:55:00,69.03,69.08,69.02,69.07,36924.0,51.8743,51.9118,51.8667,51.9043,36924.0
2019-01-17 11:00:00,69.06,69.19,69.06,69.13,32109.0,51.8968,51.9945,51.8968,51.9494,32109.0
2019-01-17 11:05:00,69.13,69.16,69.1,69.15,31931.0,51.9494,51.972,51.9269,51.9644,31931.0
2019-01-17 11:10:00,69.15,69.18,69.13,69.14,18246.0,51.9644,51.987,51.9494,51.9569,18246.0
2019-01-17 11:15:00,69.13,69.22,69.13,69.17,20753.0,51.9494,52.017,51.9494,51.9795,20753.0
2019-01-17 11:20:00,69.17,69.24,69.15,69.23,21051.0,51.9795,52.0321,51.9644,52.0246,21051.0
2019-01-17 11:25:00,69.22,69.23,69.16,69.19,20148.0,52.017,52.0246,51.972,51.9945,20148.0
2019-01-17 11:30:00,69.2,69.25,69.16,69.25,12106.0,52.002,52.0396,51.972,52.0396,12106.0
2019-01-17 11:35:00,69.24,69.24,69.17,69.18,13840.0,52.0321,52.0321,51.9795,51.987,13840.0
2019-01-17 11:40:00,69.17,69.2,69.11,69.12,11434.0,51.9795,52.002,51.9344,51.9419,11434.0
2019-01-17 11:45:00,69.12,69.14,69.08,69.13,17300.0,51.9419,51.9569,51.9118,51.9494,17300.0
2019-01-17 11:50:00,69.13,69.15,69.05,69.09,32521.0,51.9494,51.9644,51.8893,51.9194,32521.0
2019-01-17 11:55:00,69.08,69.13,69.07,69.12,11011.0,51.9118,51.9494,51.9043,51.9419,11011.0
2019-01-17 12:00:00,69.13,69.14,69.07,69.1,11436.0,51.9494,51.9569,51.9043,51.9269,11436.0
2019-01-17 12:05:00,69.1,69.14,69.08,69.11,18887.0,51.9269,51.9569,51.9118,51.9344,18887.0
2019-01-17 12:10:00,69.12,69.16,69.1,69.1,14340.0,51.9419,51.972,51.9269,51.9269,14340.0
2019-01-17 12:15:00,69.11,69.15,69.1,69.1,8149.0,51.9344,51.9644,51.9269,51.9269,8149.0
2019-01-17 12:20:00,69.11,69.12,69.09,69.1,9490.0,51.9344,51.9419,51.9194,51.9269,9490.0
2019-01-17 12:25:00,69.1,69.1,69.05,69.1,11154.0,51.9269,51.9269,51.8893,51.9269,11154.0
2019-01-17 12:30:00,69.11,69.12,69.08,69.11,17621.0,51.9344,51.9419,51.9118,51.9344,17621.0
2019-01-17 12:35:00,69.11,69.14,69.09,69.12,12738.0,51.9344,51.9569,51.9194,51.9419,12738.0
2019-01-17 12:40:00,69.11,69.13,69.08,69.11,14022.0,51.9344,51.9494,51.9118,51.9344,14022.0
2019-01-17 12:45:00,69.12,69.14,69.07,69.1,18066.0,51.9419,51.9569,51.9043,51.9269,18066.0
2019-01-17 12:50:00,69.11,69.11,69.06,69.06,23183.0,51.9344,51.9344,51.8968,51.8968,23183.0
2019-01-17 12:55:00,69.08,69.09,69.02,69.06,15685.0,51.9118,51.9194,51.8667,51.8968,15685.0
2019-01-17 13:00:00,69.06,69.11,69.05,69.1,15366.0,51.8968,51.9344,51.8893,51.9269,15366.0
2019-01-17 13:05:00,69.1,69.13,69.1,69.1,10560.0,51.9269,51.9494,51.9269,51.9269,10560.0
2019-01-17 13:10:00,69.1,69.11,69.05,69.09,9324.0,51.9269,51.9344,51.8893,51.9194,9324.0
2019-01-17 13:15:00,69.08,69.08,69.0,69.02,20785.0,51.9118,51.9118,51.8517,51.8667,20785.0
2019-01-17 13:20:00,69.03,69.08,69.03,69.08,25254.0,51.8743,51.9118,51.8743,51.9118,25254.0
2019-01-17 13:25:00,69.08,69.14,69.06,69.11,33046.0,51.9118,51.9569,51.8968,51.9344,33046.0
2019-01-17 13:30:00,69.1,69.15,69.09,69.09,48051.0,51.9269,51.9644,51.9194,51.9194,48051.0
2019-01-17 13:35:00,69.09,69.1,69.06,69.09,20009.0,51.9194,51.9269,51.8968,51.9194,20009.0
2019-01-17 13:40:00,69.1,69.13,69.07,69.11,29195.0,51.9269,51.9494,51.9043,51.9344,29195.0
2019-01-17 13:45:00,69.11,69.12,69.0,69.01,69332.0,51.9344,51.9419,51.8517,51.8592,69332.0
2019-01-17 13:50:00,69.0,69.01,68.95,68.99,24291.0,51.8517,51.8592,51.8141,51.8442,24291.0
2019-01-17 13:55:00,69.0,69.07,68.98,69.05,30061.0,51.8517,51.9043,51.8367,51.8893,30061.0
2019-01-17 14:00:00,69.05,69.12,69.04,69.1,16331.0,51.8893,51.9419,51.8818,51.9269,16331.0
2019-01-17 14:05:00,69.1,69.14,69.09,69.1,21977.0,51.9269,51.9569,51.9194,51.9269,21977.0
2019-01-17 14:10:00,69.09,69.09,69.02,69.05,38176.0,51.9194,51.9194,51.8667,51.8893,38176.0
2019-01-17 14:15:00,69.05,69.05,68.91,68.93,22899.0,51.8893,51.8893,51.7841,51.7991,22899.0
2019-01-17 14:20:00,68.94,68.94,68.85,68.86,18026.0,51.8066,51.8066,51.739,51.7465,18026.0
2019-01-17 14:25:00,68.84,68.92,68.83,68.9,44344.0,51.7315,51.7916,51.724,51.7766,44344.0
2019-01-17 14:30:00,68.9,68.94,68.88,68.91,18253.0,51.7766,51.8066,51.7615,51.7841,18253.0
2019-01-17 14:35:00,68.91,69.04,68.86,68.98,126551.0,51.7841,51.8818,51.7465,51.8367,126551.0
2019-01-17 14:40:00,68.99,69.13,68.97,69.01,60642.0,51.8442,51.9494,51.8292,51.8592,60642.0
2019-01-17 14:45:00,69.02,69.12,68.99,69.04,52056.0,51.8667,51.9419,51.8442,51.8818,52056.0
2019-01-17 14:50:00,69.05,69.06,68.95,68.96,52329.0,51.8893,51.8968,51.8141,51.8217,52329.0
2019-01-17 14:55:00,68.97,69.01,68.82,68.89,48083.0,51.8292,51.8592,51.7165,51.7691,48083.0
2019-01-17 15:00:00,68.92,68.94,68.8,68.86,74702.0,51.7916,51.8066,51.7014,51.7465,74702.0
2019-01-17 15:05:00,68.83,68.9,68.8,68.83,111261.0,51.724,51.7766,51.7014,51.724,111261.0
2019-01-17 15:10:00,68.83,68.85,68.66,68.73,63892.0,51.724,51.739,51.5962,51.6488,63892.0
2019-01-17 15:15:00,68.71,68.77,68.7,68.77,66066.0,51.6338,51.6789,51.6263,51.6789,66066.0
2019-01-17 15:20:00,68.76,68.79,68.73,68.74,27437.0,51.6714,51.6939,51.6488,51.6563,27437.0
2019-01-17 15:25:00,68.75,68.8,68.67,68.8,40572.0,51.6639,51.7014,51.6037,51.7014,40572.0
2019-01-17 15:30:00,68.79,68.99,68.79,68.93,72059.0,51.6939,51.8442,51.6939,51.7991,72059.0
2019-01-17 15:35:00,68.93,68.98,68.89,68.92,85057.0,51.7991,51.8367,51.7691,51.7916,85057.0
2019-01-17 15:40:00,68.91,68.97,68.9,68.97,66716.0,51.7841,51.8292,51.7766,51.8292,66716.0
2019-01-17 15:45:00,68.96,69.02,68.91,68.92,120142.0,51.8217,51.8667,51.7841,51.7916,120142.0
2019-01-17 15:50:00,68.92,68.94,68.81,68.82,126888.0,51.7916,51.8066,51.7089,51.7165,126888.0
2019-01-17 15:55:00,68.81,68.98,68.81,68.93,256099.0,51.7089,51.8367,51.7089,51.7991,256099.0
2019-01-18 09:30:00,69.14,69.2,69.01,69.05,479830.0,51.9569,52.002,51.8592,51.8893,479830.0
2019-01-18 09:35:00,69.05,69.15,68.91,69.14,78955.0,51.8893,51.9644,51.7841,51.9569,78955.0
2019-01-18 09:40:00,69.11,69.2,69.08,69.12,55671.0,51.9344,52.002,51.9118,51.9419,55671.0
2019-01-18 09:45:00,69.12,69.12,68.99,69.05,54039.0,51.9419,51.9419,51.8442,51.8893,54039.0
2019-01-18 09:50:00,69.03,69.06,68.99,69.03,26298.0,51.8743,51.8968,51.8442,51.8743,26298.0
2019-01-18 09:55:00,69.03,69.13,69.01,69.13,15974.0,51.8743,51.9494,51.8592,51.9494,15974.0
2019-01-18 10:00:00,69.11,69.16,69.08,69.11,24577.0,51.9344,51.972,51.9118,51.9344,24577.0
2019-01-18 10:05:00,69.12,69.19,69.09,69.09,45466.0,51.9419,51.9945,51.9194,51.9194,45466.0
2019-01-18 10:10:00,69.1,69.11,68.82,68.83,33616.0,51.9269,51.9344,51.7165,51.724,33616.0
2019-01-18 10:15:00,68.85,69.04,68.75,68.88,37020.0,51.739,51.8818,51.6639,51.7615,37020.0
2019-01-18 10:20:00,68.9,69.05,68.89,69.01,33960.0,51.7766,51.8893,51.7691,51.8592,33960.0
2019-01-18 10:25:00,69.02,69.06,68.95,69.03,20816.0,51.8667,51.8968,51.8141,51.8743,20816.0
2019-01-18 10:30:00,69.03,69.08,68.98,68.99,19368.0,51.8743,51.9118,51.8367,51.8442,19368.0
2019-01-18 10:35:00,68.99,69.03,68.95,68.97,26227.0,51.8442,51.8743,51.8141,51.8292,26227.0
2019-01-18 10:40:00,68.97,69.11,68.93,69.09,60054.0,51.8292,51.9344,51.7991,51.9194,60054.0
2019-01-18 10:45:00,69.09,69.16,69.09,69.14,15919.0,51.9194,51.972,51.9194,51.9569,15919.0
2019-01-18 10:50:00,69.12,69.18,69.05,69.1,12120.0,51.9419,51.987,51.8893,51.9269,12120.0
2019-01-18 10:55:00,69.12,69.13,69.03,69.05,13450.0,51.9419,51.9494,51.8743,51.8893,13450.0
2019-01-18 11:00:00,69.05,69.06,68.97,69.01,25593.0,51.8893,51.8968,51.8292,51.8592,25593.0
2019-01-18 11:05:00,69.02,69.02,68.91,68.92,31552.0,51.8667,51.8667,51.7841,51.7916,31552.0
2019-01-18 11:10:00,68.93,68.95,68.9,68.94,18853.0,51.7991,51.8141,51.7766,51.8066,18853.0
2019-01-18 11:15:00,68.94,68.98,68.89,68.89,17508.0,51.8066,51.8367,51.7691,51.7691,17508.0
2019-01-18 11:20:00,68.9,68.91,68.8,68.89,19634.0,51.7766,51.7841,51.7014,51.7691,19634.0
2019-01-18 11:25:00,68.9,68.91,68.81,68.85,15542.0,51.7766,51.7841,51.7089,51.739,15542.0
2019-01-18 11:30:00,68.85,68.93,68.84,68.89,23677.0,51.739,51.7991,51.7315,51.7691,23677.0
2019-01-18 11:35:00,68.9,68.95,68.87,68.89,16492.0,51.7766,51.8141,51.754,51.7691,16492.0
2019-01-18 11:40:00,68.89,68.9,68.84,68.86,20687.0,51.7691,51.7766,51.7315,51.7465,20687.0
2019-01-18 11:45:00,68.87,68.87,68.82,68.84,13596.0,51.754,51.754,51.7165,51.7315,13596.0
2019-01-18 11:50:00,68.85,68.89,68.81,68.84,18154.0,51.739,51.7691,51.7089,51.7315,18154.0
2019-01-18 11:55:00,68.84,68.88,68.83,68.86,14363.0,51.7315,51.7615,51.724,51.7465,14363.0
2019-01-18 12:00:00,68.87,68.92,68.83,68.85,38155.0,51.754,51.7916,51.724,51.739,38155.0
2019-01-18 12:05:00,68.84,68.85,68.72,68.76,28140.0,51.7315,51.739,51.6413,51.6714,28140.0
2019-01-18 12:10:00,68.76,68.79,68.74,68.76,38258.0,51.6714,51.6939,51.6563,51.6714,38258.0
2019-01-18 12:15:00,68.76,68.79,68.73,68.76,27165.0,51.6714,51.6939,51.6488,51.6714,27165.0
2019-01-18 12:20:00,68.76,68.86,68.75,68.83,26496.0,51.6714,51.7465,51.6639,51.724,26496.0
2019-01-18 12:25:00,68.83,68.86,68.81,68.84,23867.0,51.724,51.7465,51.7089,51.7315,23867.0
2019-01-18 12:30:00,68.85,68.88,68.78,68.78,35737.0,51.739,51.7615,51.6864,51.6864,35737.0
2019-01-18 12:35:00,68.79,68.82,68.76,68.78,29281.0,51.6939,51.7165,51.6714,51.6864,29281.0
2019-01-18 12:40:00,68.77,68.77,68.71,68.73,27293.0,51.6789,51.6789,51.6338,51.6488,27293.0
2019-01-18 12:45:00,68.74,68.75,68.59,68.6,29028.0,51.6563,51.6639,51.5436,51.5511,29028.0
2019-01-18 12:50:00,68.6,68.64,68.57,68.62,13433.0,51.5511,51.5812,51.5286,51.5662,13433.0
2019-01-18 12:55:00,68.6,68.64,68.59,68.63,7119.0,51.5511,51.5812,51.5436,51.5737,7119.0
2019-01-18 13:00:00,68.63,68.68,68.62,68.66,13947.0,51.5737,51.6112,51.5662,51.5962,13947.0
2019-01-18 13:05:00,68.66,68.68,68.63,68.63,10693.0,51.5962,51.6112,51.5737,51.5737,10693.0
2019-01-18 13:10:00,68.64,68.67,68.61,68.64,14202.0,51.5812,51.6037,51.5586,51.5812,14202.0
2019-01-18 13:15:00,68.64,68.67,68.62,68.64,12749.0,51.5812,51.6037,51.5662,51.5812,12749.0
2019-01-18 13:20:00,68.63,68.72,68.62,68.69,25044.0,51.5737,51.6413,51.5662,51.6188,25044.0
2019-01-18 13:25:00,68.69,68.7,68.62,68.64,21004.0,51.6188,51.6263,51.5662,51.5812,21004.0
2019-01-18 13:30:00,68.64,68.64,68.58,68.61,16593.0,51.5812,51.5812,51.5361,51.5586,16593.0
2019-01-18 13:35:00,68.61,68.64,68.59,68.62,17767.0,51.5586,51.5812,51.5436,51.5662,17767.0
2019-01-18 13:40:00,68.62,68.63,68.59,68.6,13025.0,51.5662,51.5737,51.5436,51.5511,13025.0
2019-01-18 13:45:00,68.6,68.64,68.59,68.63,18245.0,51.5511,51.5812,51.5436,51.5737,18245.0
2019-01-18 13:50:00,68.62,68.62,68.56,68.56,23044.0,51.5662,51.5662,51.5211,51.5211,23044.0
2019-01-18 13:55:00,68.56,68.56,68.47,68.49,46462.0,51.5211,51.5211,51.4534,51.4685,46462.0
2019-01-18 14:00:00,68.49,68.56,68.48,68.53,30709.0,51.4685,51.5211,51.461,51.4985,30709.0
2019-01-18 14:05:00,68.54,68.54,68.5,68.51,22441.0,51.506,51.506,51.476,51.4835,22441.0
2019-01-18 14:10:00,68.52,68.54,68.49,68.53,28008.0,51.491,51.506,51.4685,51.4985,28008.0
2019-01-18 14:15:00,68.54,68.54,68.49,68.5,26298.0,51.506,51.506,51.4685,51.476,26298.0
2019-01-18 14:20:00,68.5,68.53,68.47,68.52,19483.0,51.476,51.4985,51.4534,51.491,19483.0
2019-01-18 14:25:00,68.52,68.56,68.47,68.47,21724.0,51.491,51.5211,51.4534,51.4534,21724.0
2019-01-18 14:30:00,68.47,68.49,68.46,68.47,24171.0,51.4534,51.4685,51.4459,51.4534,24171.0
2019-01-18 14:35:00,68.47,68.47,68.3,68.3,41720.0,51.4534,51.4534,51.3257,51.3257,41720.0
2019-01-18 14:40:00,68.3,68.37,68.3,68.34,37012.0,51.3257,51.3783,51.3257,51.3557,37012.0
2019-01-18 14:45:00,68.34,68.4,68.33,68.38,20801.0,51.3557,51.4008,51.3482,51.3858,20801.0
2019-01-18 14:50:00,68.37,68.47,68.35,68.45,29551.0,51.3783,51.4534,51.3633,51.4384,29551.0
2019-01-18 14:55:00,68.45,68.51,68.44,68.46,40251.0,51.4384,51.4835,51.4309,51.4459,40251.0
2019-01-18 15:00:00,68.48,68.48,68.37,68.4,44038.0,51.461,51.461,51.3783,51.4008,44038.0
2019-01-18 15:05:00,68.39,68.45,68.38,68.4,31143.0,51.3933,51.4384,51.3858,51.4008,31143.0
2019-01-18 15:10:00,68.4,68.47,68.39,68.47,21982.0,51.4008,51.4534,51.3933,51.4534,21982.0
2019-01-18 15:15:00,68.47,68.5,68.43,68.44,22250.0,51.4534,51.476,51.4234,51.4309,22250.0
2019-01-18 15:20:00,68.45,68.48,68.43,68.45,21212.0,51.4384,51.461,51.4234,51.4384,21212.0
2019-01-18 15:25:00,68.45,68.55,68.44,68.55,30259.0,51.4384,51.5136,51.4309,51.5136,30259.0
2019-01-18 15:30:00,68.55,68.57,68.5,68.52,34382.0,51.5136,51.5286,51.476,51.491,34382.0
2019-01-18 15:35:00,68.52,68.64,68.51,68.59,47823.0,51.491,51.5812,51.4835,51.5436,47823.0
2019-01-18 15:40:00,68.59,68.63,68.54,68.61,55392.0,51.5436,51.5737,51.506,51.5586,55392.0
2019-01-18 15:45:00,68.62,68.7,68.57,68.59,75806.0,51.5662,51.6263,51.5286,51.5436,75806.0
2019-01-18 15:50:00,68.59,68.59,68.48,68.52,72382.0,51.5436,51.5436,51.461,51.491,72382.0
2019-01-18 15:55:00,68.52,68.79,68.52,68.7,333439.0,51.491,51.6939,51.491,51.6263,333439.0
2019-01-22 09:30:00,68.69,68.89,68.55,68.62,151994.0,51.6188,51.7691,51.5136,51.5662,151994.0
2019-01-22 09:35:00,68.63,68.92,68.53,68.83,46780.0,51.5737,51.7916,51.4985,51.724,46780.0
2019-01-22 09:40:00,68.83,68.93,68.76,68.87,74560.0,51.724,51.7991,51.6714,51.754,74560.0
2019-01-22 09:45:00,68.87,68.96,68.87,68.94,44229.0,51.754,51.8217,51.754,51.8066,44229.0
2019-01-22 09:50:00,68.96,68.98,68.85,68.93,32794.0,51.8217,51.8367,51.739,51.7991,32794.0
2019-01-22 09:55:00,68.96,68.97,68.8,68.81,26328.0,51.8217,51.8292,51.7014,51.7089,26328.0
2019-01-22 10:00:00,68.88,68.88,68.71,68.78,58929.0,51.7615,51.7615,51.6338,51.6864,58929.0
2019-01-22 10:05:00,68.77,68.79,68.64,68.65,40467.0,51.6789,51.6939,51.5812,51.5887,40467.0
2019-01-22 10:10:00,68.66,68.68,68.57,68.59,27875.0,51.5962,51.6112,51.5286,51.5436,27875.0
2019-01-22 10:15:00,68.61,68.83,68.59,68.78,42623.0,51.5586,51.724,51.5436,51.6864,42623.0
2019-01-22 10:20:00,68.78,68.82,68.72,68.73,20761.0,51.6864,51.7165,51.6413,51.6488,20761.0
2019-01-22 10:25:00,68.74,68.74,68.57,68.57,23911.0,51.6563,51.6563,51.5286,51.5286,23911.0
2019-01-22 10:30:00,68.57,68.64,68.55,68.62,54909.0,51.5286,51.5812,51.5136,51.5662,54909.0
2019-01-22 10:35:00,68.62,68.63,68.51,68.52,36411.0,51.5662,51.5737,51.4835,51.491,36411.0
2019-01-22 10:40:00,68.52,68.55,68.35,68.37,25396.0,51.491,51.5136,51.3633,51.3783,25396.0
2019-01-22 10:45:00,68.39,68.41,68.28,68.29,14469.0,51.3933,51.4083,51.3107,51.3182,14469.0
2019-01-22 10:50:00,68.29,68.32,68.26,68.27,22103.0,51.3182,51.3407,51.2956,51.3031,22103.0
2019-01-22 10:55:00,68.28,68.29,68.21,68.22,16879.0,51.3107,51.3182,51.2581,51.2656,16879.0
2019-01-22 11:00:00,68.22,68.33,68.22,68.33,28550.0,51.2656,51.3482,51.2656,51.3482,28550.0
2019-01-22 11:05:00,68.34,68.39,68.3,68.37,18265.0,51.3557,51.3933,51.3257,51.3783,18265.0
2019-01-22 11:10:00,68.39,68.42,68.35,68.39,12622.0,51.3933,51.4159,51.3633,51.3933,12622.0
2019-01-22 11:15:00,68.41,68.45,68.39,68.42,14376.0,51.4083,51.4384,51.3933,51.4159,14376.0
2019-01-22 11:20:00,68.44,68.51,68.44,68.51,23798.0,51.4309,51.4835,51.4309,51.4835,23798.0
2019-01-22 11:25:00,68.53,68.55,68.48,68.53,23107.0,51.4985,51.5136,51.461,51.4985,23107.0
2019-01-22 11:30:00,68.53,68.57,68.49,68.5,20655.0,51.4985,51.5286,51.4685,51.476,20655.0
2019-01-22 11:35:00,68.5,68.54,68.45,68.52,54910.0,51.476,51.506,51.4384,51.491,54910.0
2019-01-22 11:40:00,68.52,68.54,68.45,68.5,106400.0,51.491,51.506,51.4384,51.476,106400.0
2019-01-22 11:45:00,68.5,68.58,68.5,68.51,14602.0,51.476,51.5361,51.476,51.4835,14602.0
2019-01-22 11:50:00,68.51,68.56,68.45,68.55,23695.0,51.4835,51.5211,51.4384,51.5136,23695.0
2019-01-22 11:55:00,68.55,68.56,68.49,68.55,19524.0,51.5136,51.5211,51.4685,51.5136,19524.0
2019-01-22 12:00:00,68.54,68.55,68.46,68.54,30213.0,51.506,51.5136,51.4459,51.506,30213.0
2019-01-22 12:05:00,68.54,68.66,68.54,68.65,30143.0,51.506,51.5962,51.506,51.5887,30143.0
2019-01-22 12:10:00,68.66,68.66,68.58,68.58,15571.0,51.5962,51.5962,51.5361,51.5361,15571.0
2019-01-22 12:15:00,68.58,68.58,68.52,68.54,21685.0,51.5361,51.5361,51.491,51.506,21685.0
2019-01-22 12:20:00,68.53,68.53,68.41,68.42,14956.0,51.4985,51.4985,51.4083,51.4159,14956.0
2019-01-22 12:25:00,68.41,68.43,68.38,68.4,21017.0,51.4083,51.4234,51.3858,51.4008,21017.0
2019-01-22 12:30:00,68.41,68.43,68.33,68.33,18788.0,51.4083,51.4234,51.3482,51.3482,18788.0
2019-01-22 12:35:00,68.33,68.34,68.27,68.28,18340.0,51.3482,51.3557,51.3031,51.3107,18340.0
2019-01-22 12:40:00,68.26,68.27,68.18,68.19,58698.0,51.2956,51.3031,51.2355,51.243,58698.0
2019-01-22 12:45:00,68.19,68.44,68.18,68.35,88848.0,51.243,51.4309,51.2355,51.3633,88848.0
2019-01-22 12:50:00,68.36,68.36,68.25,68.25,15505.0,51.3708,51.3708,51.2881,51.2881,15505.0
2019-01-22 12:55:00,68.25,68.26,68.21,68.24,21059.0,51.2881,51.2956,51.2581,51.2806,21059.0
2019-01-22 13:00:00,68.24,68.24,68.18,68.23,24457.0,51.2806,51.2806,51.2355,51.2731,24457.0
2019-01-22 13:05:00,68.23,68.25,68.2,68.22,7703.0,51.2731,51.2881,51.2505,51.2656,7703.0
2019-01-22 13:10:00,68.21,68.27,68.15,68.24,46405.0,51.2581,51.3031,51.213,51.2806,46405.0
2019-01-22 13:15:00,68.24,68.31,68.23,68.31,11678.0,51.2806,51.3332,51.2731,51.3332,11678.0
2019-01-22 13:20:00,68.29,68.4,68.29,68.37,40829.0,51.3182,51.4008,51.3182,51.3783,40829.0
2019-01-22 13:25:00,68.38,68.43,68.34,68.42,15979.0,51.3858,51.4234,51.3557,51.4159,15979.0
2019-01-22 13:30:00,68.41,68.46,68.39,68.43,14173.0,51.4083,51.4459,51.3933,51.4234,14173.0
2019-01-22 13:35:00,68.41,68.44,68.35,68.39,10308.0,51.4083,51.4309,51.3633,51.3933,10308.0
2019-01-22 13:40:00,68.39,68.4,68.35,68.36,9055.0,51.3933,51.4008,51.3633,51.3708,9055.0
2019-01-22 13:45:00,68.36,68.39,68.35,68.35,9921.0,51.3708,51.3933,51.3633,51.3633,9921.0
2019-01-22 13:50:00,68.36,68.4,68.35,68.38,16727.0,51.3708,51.4008,51.3633,51.3858,16727.0
2019-01-22 13:55:00,68.39,68.44,68.38,68.42,16500.0,51.3933,51.4309,51.3858,51.4159,16500.0
2019-01-22 14:00:00,68.42,68.43,68.35,68.36,20685.0,51.4159,51.4234,51.3633,51.3708,20685.0
2019-01-22 14:05:00,68.37,68.39,68.28,68.28,27467.0,51.3783,51.3933,51.3107,51.3107,27467.0
2019-01-22 14:10:00,68.28,68.33,68.25,68.25,23661.0,51.3107,51.3482,51.2881,51.2881,23661.0
2019-01-22 14:15:00,68.25,68.28,68.2,68.2,47705.0,51.2881,51.3107,51.2505,51.2505,47705.0
2019-01-22 14:20:00,68.21,68.23,68.16,68.17,77939.0,51.2581,51.2731,51.2205,51.228,77939.0
2019-01-22 14:25:00,68.17,68.23,68.17,68.19,24678.0,51.228,51.2731,51.228,51.243,24678.0
2019-01-22 14:30:00,68.18,68.18,68.15,68.18,30578.0,51.2355,51.2355,51.213,51.2355,30578.0
2019-01-22 14:35:00,68.18,68.2,68.11,68.17,121534.0,51.2355,51.2505,51.1829,51.228,121534.0
2019-01-22 14:40:00,68.18,68.22,68.13,68.14,38249.0,51.2355,51.2656,51.1979,51.2055,38249.0
2019-01-22 14:45:00,68.14,68.16,68.09,68.09,26204.0,51.2055,51.2205,51.1679,51.1679,26204.0
2019-01-22 14:50:00,68.09,68.12,68.05,68.08,40218.0,51.1679,51.1904,51.1378,51.1604,40218.0
2019-01-22 14:55:00,68.08,68.24,68.08,68.19,78566.0,51.1604,51.2806,51.1604,51.243,78566.0
2019-01-22 15:00:00,68.19,68.2,68.11,68.12,49622.0,51.243,51.2505,51.1829,51.1904,49622.0
2019-01-22 15:05:00,68.11,68.12,68.04,68.06,36023.0,51.1829,51.1904,51.1303,51.1453,36023.0
2019-01-22 15:10:00,68.05,68.07,68.02,68.04,27954.0,51.1378,51.1528,51.1153,51.1303,27954.0
2019-01-22 15:15:00,68.04,68.13,68.03,68.13,33891.0,51.1303,51.1979,51.1228,51.1979,33891.0
2019-01-22 15:20:00,68.13,68.18,68.1,68.11,46103.0,51.1979,51.2355,51.1754,51.1829,46103.0
2019-01-22 15:25:00,68.11,68.19,68.1,68.15,38776.0,51.1829,51.243,51.1754,51.213,38776.0
2019-01-22 15:30:00,68.14,68.23,68.12,68.18,44284.0,51.2055,51.2731,51.1904,51.2355,44284.0
2019-01-22 15:35:00,68.17,68.28,68.07,68.28,66621.0,51.228,51.3107,51.1528,51.3107,66621.0
2019-01-22 15:40:00,68.29,68.39,68.26,68.26,63332.0,51.3182,51.3933,51.2956,51.2956,63332.0
2019-01-22 15:45:00,68.25,68.28,68.16,68.23,85044.0,51.2881,51.3107,51.2205,51.2731,85044.0
2019-01-22 15:50:00,68.23,68.33,68.23,68.32,94051.0,51.2731,51.3482,51.2731,51.3407,94051.0
2019-01-22 15:55:00,68.33,68.62,68.32,68.61,265128.0,51.3482,51.5662,51.3407,51.5586,265128.0
2019-01-23 09:30:00,68.67,68.9,68.59,68.83,96324.0,51.6037,51.7766,51.5436,51.724,96324.0
2019-01-23 09:35:00,68.89,68.95,68.68,68.91,53795.0,51.7691,51.8141,51.6112,51.7841,53795.0
2019-01-23 09:40:00,68.89,68.91,68.67,68.7,45868.0,51.7691,51.7841,51.6037,51.6263,45868.0
2019-01-23 09:45:00,68.73,68.83,68.67,68.73,58387.0,51.6488,51.724,51.6037,51.6488,58387.0
2019-01-23 09:50:00,68.74,68.74,68.61,68.69,39187.0,51.6563,51.6563,51.5586,51.6188,39187.0
2019-01-23 09:55:00,68.71,68.74,68.62,68.66,18199.0,51.6338,51.6563,51.5662,51.5962,18199.0
2019-01-23 10:00:00,68.67,68.74,68.65,68.73,29572.0,51.6037,51.6563,51.5887,51.6488,29572.0
2019-01-23 10:05:00,68.72,68.77,68.65,68.66,37843.0,51.6413,51.6789,51.5887,51.5962,37843.0
2019-01-23 10:10:00,68.65,68.7,68.62,68.66,21497.0,51.5887,51.6263,51.5662,51.5962,21497.0
2019-01-23 10:15:00,68.67,68.7,68.61,68.67,26966.0,51.6037,51.6263,51.5586,51.6037,26966.0
2019-01-23 10:20:00,68.67,68.68,68.58,68.63,90487.0,51.6037,51.6112,51.5361,51.5737,90487.0
2019-01-23 10:25:00,68.64,68.7,68.64,68.66,25839.0,51.5812,51.6263,51.5812,51.5962,25839.0
2019-01-23 10:30:00,68.66,68.7,68.66,68.67,50935.0,51.5962,51.6263,51.5962,51.6037,50935.0
2019-01-23 10:35:00,68.68,68.84,68.67,68.81,30425.0,51.6112,51.7315,51.6037,51.7089,30425.0
2019-01-23 10:40:00,68.8,68.82,68.72,68.81,18246.0,51.7014,51.7165,51.6413,51.7089,18246.0
2019-01-23 10:45:00,68.81,68.9,68.77,68.86,21727.0,51.7089,51.7766,51.6789,51.7465,21727.0
2019-01-23 10:50:00,68.86,68.89,68.81,68.88,19762.0,51.7465,51.7691,51.7089,51.7615,19762.0
2019-01-23 10:55:00,68.88,69.02,68.88,69.0,61498.0,51.7615,51.8667,51.7615,51.8517,61498.0
2019-01-23 11:00:00,69.02,69.02,68.91,68.95,22870.0,51.8667,51.8667,51.7841,51.8141,22870.0
2019-01-23 11:05:00,68.95,69.12,68.94,69.09,25034.0,51.8141,51.9419,51.8066,51.9194,25034.0
2019-01-23 11:10:00,69.09,69.11,69.0,69.03,30094.0,51.9194,51.9344,51.8517,51.8743,30094.0
2019-01-23 11:15:00,69.03,69.08,69.0,69.05,20400.0,51.8743,51.9118,51.8517,51.8893,20400.0
2019-01-23 11:20:00,69.06,69.12,69.0,69.12,18852.0,51.8968,51.9419,51.8517,51.9419,18852.0
2019-01-23 11:25:00,69.11,69.14,69.05,69.14,18951.0,51.9344,51.9569,51.8893,51.9569,18951.0
2019-01-23 11:30:00,69.16,69.18,69.1,69.14,53210.0,51.972,51.987,51.9269,51.9569,53210.0
2019-01-23 11:35:00,69.13,69.14,69.03,69.11,20015.0,51.9494,51.9569,51.8743,51.9344,20015.0
2019-01-23 11:40:00,69.12,69.15,69.1,69.14,12002.0,51.9419,51.9644,51.9269,51.9569,12002.0
2019-01-23 11:45:00,69.14,69.14,69.08,69.09,28178.0,51.9569,51.9569,51.9118,51.9194,28178.0
2019-01-23 11:50:00,69.09,69.13,69.04,69.06,37310.0,51.9194,51.9494,51.8818,51.8968,37310.0
2019-01-23 11:55:00,69.05,69.13,69.04,69.13,38563.0,51.8893,51.9494,51.8818,51.9494,38563.0
2019-01-23 12:00:00,69.12,69.14,69.06,69.09,24265.0,51.9419,51.9569,51.8968,51.9194,24265.0
2019-01-23 12:05:00,69.08,69.09,68.91,68.96,24955.0,51.9118,51.9194,51.7841,51.8217,24955.0
2019-01-23 12:10:00,68.96,69.07,68.94,69.06,11622.0,51.8217,51.9043,51.8066,51.8968,11622.0
2019-01-23 12:15:00,69.06,69.06,68.96,69.0,28244.0,51.8968,51.8968,51.8217,51.8517,28244.0
2019-01-23 12:20:00,69.02,69.04,69.0,69.03,22049.0,51.8667,51.8818,51.8517,51.8743,22049.0
2019-01-23 12:25:00,69.03,69.14,69.02,69.13,30331.0,51.8743,51.9569,51.8667,51.9494,30331.0
2019-01-23 12:30:00,69.12,69.16,69.02,69.02,22296.0,51.9419,51.972,51.8667,51.8667,22296.0
2019-01-23 12:35:00,69.0,69.07,69.0,69.07,13037.0,51.8517,51.9043,51.8517,51.9043,13037.0
2019-01-23 12:40:00,69.06,69.11,69.06,69.08,17191.0,51.8968,51.9344,51.8968,51.9118,17191.0
2019-01-23 12:45:00,69.09,69.11,69.0,69.01,11484.0,51.9194,51.9344,51.8517,51.8592,11484.0
2019-01-23 12:50:00,69.01,69.06,69.0,69.01,7462.0,51.8592,51.8968,51.8517,51.8592,7462.0
2019-01-23 12:55:00,69.0,69.02,68.95,69.01,12957.0,51.8517,51.8667,51.8141,51.8592,12957.0
2019-01-23 13:00:00,69.02,69.05,69.0,69.01,11688.0,51.8667,51.8893,51.8517,51.8592,11688.0
2019-01-23 13:05:00,69.0,69.05,68.98,69.03,12302.0,51.8517,51.8893,51.8367,51.8743,12302.0
2019-01-23 13:10:00,69.02,69.04,68.99,69.02,24368.0,51.8667,51.8818,51.8442,51.8667,24368.0
2019-01-23 13:15:00,69.01,69.09,69.01,69.05,15060.0,51.8592,51.9194,51.8592,51.8893,15060.0
2019-01-23 13:20:00,69.05,69.05,69.0,69.02,17583.0,51.8893,51.8893,51.8517,51.8667,17583.0
2019-01-23 13:25:00,69.02,69.05,69.0,69.01,10045.0,51.8667,51.8893,51.8517,51.8592,10045.0
2019-01-23 13:30:00,69.0,69.09,69.0,69.09,11970.0,51.8517,51.9194,51.8517,51.9194,11970.0
2019-01-23 13:35:00,69.09,69.14,69.09,69.09,19157.0,51.9194,51.9569,51.9194,51.9194,19157.0
2019-01-23 13:40:00,69.08,69.11,69.07,69.09,12462.0,51.9118,51.9344,51.9043,51.9194,12462.0
2019-01-23 13:45:00,69.09,69.11,69.05,69.06,12067.0,51.9194,51.9344,51.8893,51.8968,12067.0
2019-01-23 13:50:00,69.06,69.13,69.06,69.11,24185.0,51.8968,51.9494,51.8968,51.9344,24185.0
2019-01-23 13:55:00,69.12,69.12,69.05,69.09,16334.0,51.9419,51.9419,51.8893,51.9194,16334.0
2019-01-23 14:00:00,69.1,69.15,69.1,69.15,15906.0,51.9269,51.9644,51.9269,51.9644,15906.0
2019-01-23 14:05:00,69.14,69.18,69.13,69.15,30105.0,51.9569,51.987,51.9494,51.9644,30105.0
2019-01-23 14:10:00,69.16,69.18,69.14,69.15,16579.0,51.972,51.987,51.9569,51.9644,16579.0
2019-01-23 14:15:00,69.15,69.16,69.07,69.08,34504.0,51.9644,51.972,51.9043,51.9118,34504.0
2019-01-23 14:20:00,69.07,69.15,69.07,69.15,22739.0,51.9043,51.9644,51.9043,51.9644,22739.0
2019-01-23 14:25:00,69.15,69.15,69.08,69.09,13369.0,51.9644,51.9644,51.9118,51.9194,13369.0
2019-01-23 14:30:00,69.09,69.11,69.07,69.1,48680.0,51.9194,51.9344,51.9043,51.9269,48680.0
2019-01-23 14:35:00,69.11,69.13,69.04,69.07,34154.0,51.9344,51.9494,51.8818,51.9043,34154.0
2019-01-23 14:40:00,69.08,69.09,69.03,69.05,65458.0,51.9118,51.9194,51.8743,51.8893,65458.0
2019-01-23 14:45:00,69.04,69.04,69.0,69.01,17307.0,51.8818,51.8818,51.8517,51.8592,17307.0
2019-01-23 14:50:00,69.01,69.06,69.01,69.04,27666.0,51.8592,51.8968,51.8592,51.8818,27666.0
2019-01-23 14:55:00,69.05,69.05,68.99,69.0,19051.0,51.8893,51.8893,51.8442,51.8517,19051.0
2019-01-23 15:00:00,69.01,69.09,69.01,69.09,28350.0,51.8592,51.9194,51.8592,51.9194,28350.0
2019-01-23 15:05:00,69.08,69.15,69.06,69.07,24479.0,51.9118,51.9644,51.8968,51.9043,24479.0
2019-01-23 15:10:00,69.07,69.12,69.06,69.11,30989.0,51.9043,51.9419,51.8968,51.9344,30989.0
2019-01-23 15:15:00,69.11,69.13,69.09,69.1,54642.0,51.9344,51.9494,51.9194,51.9269,54642.0
2019-01-23 15:20:00,69.11,69.2,69.11,69.18,32289.0,51.9344,52.002,51.9344,51.987,32289.0
2019-01-23 15:25:00,69.19,69.3,69.16,69.3,31288.0,51.9945,52.0772,51.972,52.0772,31288.0
2019-01-23 15:30:00,69.3,69.3,69.17,69.19,36392.0,52.0772,52.0772,51.9795,51.9945,36392.0
2019-01-23 15:35:00,69.18,69.25,69.17,69.22,31368.0,51.987,52.0396,51.9795,52.017,31368.0
2019-01-23 15:40:00,69.23,69.3,69.22,69.29,23737.0,52.0246,52.0772,52.017,52.0696,23737.0
2019-01-23 15:45:00,69.29,69.3,69.24,69.27,51735.0,52.0696,52.0772,52.0321,52.0546,51735.0
2019-01-23 15:50:00,69.27,69.31,69.24,69.31,92060.0,52.0546,52.0847,52.0321,52.0847,92060.0
2019-01-23 15:55:00,69.3,69.48,69.3,69.43,241358.0,52.0772,52.2124,52.0772,52.1749,241358.0
2019-01-24 09:30:00,69.57,69.71,68.82,68.83,108116.0,52.2801,52.3853,51.7165,51.724,108116.0
2019-01-24 09:35:00,68.81,68.81,68.61,68.7,82829.0,51.7089,51.7089,51.5586,51.6263,82829.0
2019-01-24 09:40:00,68.74,68.82,68.61,68.79,68241.0,51.6563,51.7165,51.5586,51.6939,68241.0
2019-01-24 09:45:00,68.79,68.83,68.67,68.69,27471.0,51.6939,51.724,51.6037,51.6188,27471.0
2019-01-24 09:50:00,68.7,68.8,68.66,68.78,69480.0,51.6263,51.7014,51.5962,51.6864,69480.0
2019-01-24 09:55:00,68.79,68.9,68.79,68.9,20800.0,51.6939,51.7766,51.6939,51.7766,20800.0
2019-01-24 10:00:00,68.88,68.93,68.78,68.84,29948.0,51.7615,51.7991,51.6864,51.7315,29948.0
2019-01-24 10:05:00,68.85,68.9,68.8,68.84,23102.0,51.739,51.7766,51.7014,51.7315,23102.0
2019-01-24 10:10:00,68.84,68.91,68.83,68.89,24289.0,51.7315,51.7841,51.724,51.7691,24289.0
2019-01-24 10:15:00,68.91,69.01,68.9,68.99,31829.0,51.7841,51.8592,51.7766,51.8442,31829.0
2019-01-24 10:20:00,68.99,69.02,68.93,69.01,22678.0,51.8442,51.8667,51.7991,51.8592,22678.0
2019-01-24 10:25:00,69.01,69.15,68.98,69.15,38560.0,51.8592,51.9644,51.8367,51.9644,38560.0
2019-01-24 10:30:00,69.15,69.19,69.12,69.16,17610.0,51.9644,51.9945,51.9419,51.972,17610.0
2019-01-24 10:35:00,69.17,69.23,69.15,69.16,20239.0,51.9795,52.0246,51.9644,51.972,20239.0
2019-01-24 10:40:00,69.15,69.28,69.14,69.27,48493.0,51.9644,52.0621,51.9569,52.0546,48493.0
2019-01-24 10:45:00,69.27,69.45,69.24,69.43,46275.0,52.0546,52.1899,52.0321,52.1749,46275.0
2019-01-24 10:50:00,69.42,69.44,69.29,69.3,25455.0,52.1673,52.1824,52.0696,52.0772,25455.0
2019-01-24 10:55:00,69.3,69.32,69.24,69.29,16831.0,52.0772,52.0922,52.0321,52.0696,16831.0
2019-01-24 11:00:00,69.3,69.34,69.23,69.26,37599.0,52.0772,52.1072,52.0246,52.0471,37599.0
2019-01-24 11:05:00,69.27,69.27,69.19,69.26,18453.0,52.0546,52.0546,51.9945,52.0471,18453.0
2019-01-24 11:10:00,69.28,69.3,69.22,69.25,19043.0,52.0621,52.0772,52.017,52.0396,19043.0
2019-01-24 11:15:00,69.25,69.26,69.19,69.21,18677.0,52.0396,52.0471,51.9945,52.0095,18677.0
2019-01-24 11:20:00,69.2,69.2,69.12,69.14,50272.0,52.002,52.002,51.9419,51.9569,50272.0
2019-01-24 11:25:00,69.14,69.14,68.94,68.95,97354.0,51.9569,51.9569,51.8066,51.8141,97354.0
2019-01-24 11:30:00,68.95,68.95,68.8,68.85,116352.0,51.8141,51.8141,51.7014,51.739,116352.0
2019-01-24 11:35:00,68.86,68.9,68.82,68.87,125076.0,51.7465,51.7766,51.7165,51.754,125076.0
2019-01-24 11:40:00,68.87,68.9,68.82,68.82,23443.0,51.754,51.7766,51.7165,51.7165,23443.0
2019-01-24 11:45:00,68.83,68.83,68.78,68.81,32749.0,51.724,51.724,51.6864,51.7089,32749.0
2019-01-24 11:50:00,68.8,68.84,68.77,68.79,29315.0,51.7014,51.7315,51.6789,51.6939,29315.0
2019-01-24 11:55:00,68.8,68.82,68.75,68.81,35077.0,51.7014,51.7165,51.6639,51.7089,35077.0
2019-01-24 12:00:00,68.81,68.81,68.7,68.72,48247.0,51.7089,51.7089,51.6263,51.6413,48247.0
2019-01-24 12:05:00,68.72,68.74,68.7,68.7,16266.0,51.6413,51.6563,51.6263,51.6263,16266.0
2019-01-24 12:10:00,68.7,68.72,68.66,68.7,29611.0,51.6263,51.6413,51.5962,51.6263,29611.0
2019-01-24 12:15:00,68.7,68.72,68.64,68.65,15364.0,51.6263,51.6413,51.5812,51.5887,15364.0
2019-01-24 12:20:00,68.66,68.66,68.6,68.62,22894.0,51.5962,51.5962,51.5511,51.5662,22894.0
2019-01-24 12:25:00,68.63,68.67,68.61,68.64,22190.0,51.5737,51.6037,51.5586,51.5812,22190.0
2019-01-24 12:30:00,68.65,68.67,68.63,68.65,23838.0,51.5887,51.6037,51.5737,51.5887,23838.0
2019-01-24 12:35:00,68.65,68.8,68.65,68.76,39667.0,51.5887,51.7014,51.5887,51.6714,39667.0
2019-01-24 12:40:00,68.76,68.76,68.66,68.71,29424.0,51.6714,51.6714,51.5962,51.6338,29424.0
2019-01-24 12:45:00,68.7,68.83,68.67,68.68,33120.0,51.6263,51.724,51.6037,51.6112,33120.0
2019-01-24 12:50:00,68.69,68.72,68.65,68.67,19924.0,51.6188,51.6413,51.5887,51.6037,19924.0
2019-01-24 12:55:00,68.66,68.72,68.65,68.65,14178.0,51.5962,51.6413,51.5887,51.5887,14178.0
2019-01-24 13:00:00,68.66,68.7,68.62,68.62,30635.0,51.5962,51.6263,51.5662,51.5662,30635.0
2019-01-24 13:05:00,68.61,68.62,68.52,68.53,32900.0,51.5586,51.5662,51.491,51.4985,32900.0
2019-01-24 13:10:00,68.52,68.56,68.49,68.56,37943.0,51.491,51.5211,51.4685,51.5211,37943.0
2019-01-24 13:15:00,68.55,68.58,68.52,68.55,37345.0,51.5136,51.5361,51.491,51.5136,37345.0
2019-01-24 13:20:00,68.55,68.59,68.54,68.56,18548.0,51.5136,51.5436,51.506,51.5211,18548.0
2019-01-24 13:25:00,68.57,68.68,68.57,68.65,26826.0,51.5286,51.6112,51.5286,51.5887,26826.0
2019-01-24 13:30:00,68.65,68.71,68.63,68.71,39442.0,51.5887,51.6338,51.5737,51.6338,39442.0
2019-01-24 13:35:00,68.71,68.74,68.68,68.68,31182.0,51.6338,51.6563,51.6112,51.6112,31182.0
2019-01-24 13:40:00,68.69,68.71,68.63,68.63,33442.0,51.6188,51.6338,51.5737,51.5737,33442.0
2019-01-24 13:45:00,68.63,68.69,68.63,68.67,26979.0,51.5737,51.6188,51.5737,51.6037,26979.0
2019-01-24 13:50:00,68.68,68.71,68.66,68.68,22444.0,51.6112,51.6338,51.5962,51.6112,22444.0
2019-01-24 13:55:00,68.67,68.79,68.65,68.79,28412.0,51.6037,51.6939,51.5887,51.6939,28412.0
2019-01-24 14:00:00,68.78,68.82,68.76,68.82,47509.0,51.6864,51.7165,51.6714,51.7165,47509.0
2019-01-24 14:05:00,68.82,68.86,68.82,68.83,40682.0,51.7165,51.7465,51.7165,51.724,40682.0
2019-01-24 14:10:00,68.83,68.84,68.81,68.82,21847.0,51.724,51.7315,51.7089,51.7165,21847.0
2019-01-24 14:15:00,68.83,68.85,68.75,68.77,48082.0,51.724,51.739,51.6639,51.6789,48082.0
2019-01-24 14:20:00,68.77,68.8,68.71,68.72,27006.0,51.6789,51.7014,51.6338,51.6413,27006.0
2019-01-24 14:25:00,68.73,68.74,68.71,68.74,12393.0,51.6488,51.6563,51.6338,51.6563,12393.0
2019-01-24 14:30:00,68.73,68.74,68.71,68.71,11066.0,51.6488,51.6563,51.6338,51.6338,11066.0
2019-01-24 14:35:00,68.71,68.78,68.69,68.78,24180.0,51.6338,51.6864,51.6188,51.6864,24180.0
2019-01-24 14:40:00,68.78,68.78,68.74,68.77,21040.0,51.6864,51.6864,51.6563,51.6789,21040.0
2019-01-24 14:45:00,68.78,68.78,68.75,68.77,19157.0,51.6864,51.6864,51.6639,51.6789,19157.0
2019-01-24 14:50:00,68.77,68.78,68.71,68.74,21159.0,51.6789,51.6864,51.6338,51.6563,21159.0
2019-01-24 14:55:00,68.74,68.76,68.73,68.76,20035.0,51.6563,51.6714,51.6488,51.6714,20035.0
2019-01-24 15:00:00,68.76,68.77,68.74,68.76,20551.0,51.6714,51.6789,51.6563,51.6714,20551.0
2019-01-24 15:05:00,68.76,68.77,68.71,68.72,31345.0,51.6714,51.6789,51.6338,51.6413,31345.0
2019-01-24 15:10:00,68.71,68.72,68.63,68.71,137775.0,51.6338,51.6413,51.5737,51.6338,137775.0
2019-01-24 15:15:00,68.71,68.89,68.71,68.77,55670.0,51.6338,51.7691,51.6338,51.6789,55670.0
2019-01-24 15:20:00,68.77,68.85,68.74,68.78,49383.0,51.6789,51.739,51.6563,51.6864,49383.0
2019-01-24 15:25:00,68.79,68.88,68.78,68.81,91175.0,51.6939,51.7615,51.6864,51.7089,91175.0
2019-01-24 15:30:00,68.81,68.99,68.78,68.98,90709.0,51.7089,51.8442,51.6864,51.8367,90709.0
2019-01-24 15:35:00,68.97,68.99,68.88,68.89,407791.0,51.8292,51.8442,51.7615,51.7691,407791.0
2019-01-24 15:40:00,68.89,68.91,68.83,68.84,61300.0,51.7691,51.7841,51.724,51.7315,61300.0
2019-01-24 15:45:00,68.85,69.04,68.85,69.03,90076.0,51.739,51.8818,51.739,51.8743,90076.0
2019-01-24 15:50:00,69.04,69.16,69.01,69.14,159798.0,51.8818,51.972,51.8592,51.9569,159798.0
2019-01-24 15:55:00,69.14,69.22,69.0,69.11,453301.0,51.9569,52.017,51.8517,51.9344,453301.0
2019-01-25 09:30:00,68.82,69.5,68.82,69.25,101043.0,51.7165,52.2275,51.7165,52.0396,101043.0
2019-01-25 09:35:00,69.22,69.35,69.2,69.3,56824.0,52.017,52.1147,52.002,52.0772,56824.0
2019-01-25 09:40:00,69.3,69.37,69.09,69.13,42780.0,52.0772,52.1298,51.9194,51.9494,42780.0
2019-01-25 09:45:00,69.13,69.17,68.96,69.07,29238.0,51.9494,51.9795,51.8217,51.9043,29238.0
2019-01-25 09:50:00,69.06,69.18,68.99,69.05,85420.0,51.8968,51.987,51.8442,51.8893,85420.0
2019-01-25 09:55:00,69.08,69.11,69.0,69.03,85714.0,51.9118,51.9344,51.8517,51.8743,85714.0
2019-01-25 10:00:00,69.04,69.08,68.88,68.95,56114.0,51.8818,51.9118,51.7615,51.8141,56114.0
2019-01-25 10:05:00,68.95,69.0,68.89,68.89,63460.0,51.8141,51.8517,51.7691,51.7691,63460.0
2019-01-25 10:10:00,68.91,68.93,68.87,68.9,38272.0,51.7841,51.7991,51.754,51.7766,38272.0
2019-01-25 10:15:00,68.9,69.14,68.88,69.11,64626.0,51.7766,51.9569,51.7615,51.9344,64626.0
2019-01-25 10:20:00,69.09,69.14,69.02,69.13,31797.0,51.9194,51.9569,51.8667,51.9494,31797.0
2019-01-25 10:25:00,69.13,69.24,69.13,69.19,27255.0,51.9494,52.0321,51.9494,51.9945,27255.0
2019-01-25 10:30:00,69.18,69.18,69.03,69.12,25599.0,51.987,51.987,51.8743,51.9419,25599.0
2019-01-25 10:35:00,69.13,69.22,69.13,69.19,29030.0,51.9494,52.017,51.9494,51.9945,29030.0
2019-01-25 10:40:00,69.18,69.22,69.12,69.12,25278.0,51.987,52.017,51.9419,51.9419,25278.0
2019-01-25 10:45:00,69.12,69.14,69.04,69.1,28815.0,51.9419,51.9569,51.8818,51.9269,28815.0
2019-01-25 10:50:00,69.11,69.23,69.1,69.23,34299.0,51.9344,52.0246,51.9269,52.0246,34299.0
2019-01-25 10:55:00,69.23,69.25,69.16,69.22,45646.0,52.0246,52.0396,51.972,52.017,45646.0
2019-01-25 11:00:00,69.22,69.25,69.16,69.16,43412.0,52.017,52.0396,51.972,51.972,43412.0
2019-01-25 11:05:00,69.15,69.16,69.06,69.12,39071.0,51.9644,51.972,51.8968,51.9419,39071.0
2019-01-25 11:10:00,69.13,69.16,69.09,69.13,26859.0,51.9494,51.972,51.9194,51.9494,26859.0
2019-01-25 11:15:00,69.14,69.26,69.12,69.26,31713.0,51.9569,52.0471,51.9419,52.0471,31713.0
2019-01-25 11:20:00,69.26,69.33,69.24,69.33,22497.0,52.0471,52.0997,52.0321,52.0997,22497.0
2019-01-25 11:25:00,69.33,69.34,69.27,69.32,38120.0,52.0997,52.1072,52.0546,52.0922,38120.0
2019-01-25 11:30:00,69.33,69.38,69.28,69.32,26206.0,52.0997,52.1373,52.0621,52.0922,26206.0
2019-01-25 11:35:00,69.31,69.32,69.2,69.29,38986.0,52.0847,52.0922,52.002,52.0696,38986.0
2019-01-25 11:40:00,69.29,69.33,69.25,69.27,36669.0,52.0696,52.0997,52.0396,52.0546,36669.0
2019-01-25 11:45:00,69.26,69.33,69.21,69.32,49859.0,52.0471,52.0997,52.0095,52.0922,49859.0
2019-01-25 11:50:00,69.33,69.34,69.25,69.27,26181.0,52.0997,52.1072,52.0396,52.0546,26181.0
2019-01-25 11:55:00,69.27,69.29,69.22,69.26,32555.0,52.0546,52.0696,52.017,52.0471,32555.0
2019-01-25 12:00:00,69.25,69.35,69.24,69.34,24724.0,52.0396,52.1147,52.0321,52.1072,24724.0
2019-01-25 12:05:00,69.34,69.42,69.34,69.37,22464.0,52.1072,52.1673,52.1072,52.1298,22464.0
2019-01-25 12:10:00,69.38,69.46,69.38,69.38,28314.0,52.1373,52.1974,52.1373,52.1373,28314.0
2019-01-25 12:15:00,69.38,69.45,69.37,69.44,27552.0,52.1373,52.1899,52.1298,52.1824,27552.0
2019-01-25 12:20:00,69.44,69.52,69.43,69.48,36993.0,52.1824,52.2425,52.1749,52.2124,36993.0
2019-01-25 12:25:00,69.48,69.53,69.44,69.49,30843.0,52.2124,52.25,52.1824,52.2199,30843.0
2019-01-25 12:30:00,69.48,69.49,69.36,69.38,21426.0,52.2124,52.2199,52.1223,52.1373,21426.0
2019-01-25 12:35:00,69.38,69.42,69.37,69.38,18911.0,52.1373,52.1673,52.1298,52.1373,18911.0
2019-01-25 12:40:00,69.39,69.43,69.31,69.34,23644.0,52.1448,52.1749,52.0847,52.1072,23644.0
2019-01-25 12:45:00,69.34,69.36,69.2,69.27,36767.0,52.1072,52.1223,52.002,52.0546,36767.0
2019-01-25 12:50:00,69.27,69.29,69.15,69.15,26980.0,52.0546,52.0696,51.9644,51.9644,26980.0
2019-01-25 12:55:00,69.17,69.22,69.13,69.18,27866.0,51.9795,52.017,51.9494,51.987,27866.0
2019-01-25 13:00:00,69.19,69.19,69.0,69.12,40019.0,51.9945,51.9945,51.8517,51.9419,40019.0
2019-01-25 13:05:00,69.12,69.18,69.07,69.18,26166.0,51.9419,51.987,51.9043,51.987,26166.0
2019-01-25 13:10:00,69.19,69.28,69.18,69.22,35871.0,51.9945,52.0621,51.987,52.017,35871.0
2019-01-25 13:15:00,69.21,69.26,69.19,69.26,24802.0,52.0095,52.0471,51.9945,52.0471,24802.0
2019-01-25 13:20:00,69.27,69.33,69.25,69.33,30087.0,52.0546,52.0997,52.0396,52.0997,30087.0
2019-01-25 13:25:00,69.33,69.33,69.27,69.29,24727.0,52.0997,52.0997,52.0546,52.0696,24727.0
2019-01-25 13:30:00,69.27,69.28,69.19,69.23,22470.0,52.0546,52.0621,51.9945,52.0246,22470.0
2019-01-25 13:35:00,69.21,69.28,69.2,69.22,52985.0,52.0095,52.0621,52.002,52.017,52985.0
2019-01-25 13:40:00,69.22,69.36,69.22,69.35,44809.0,52.017,52.1223,52.017,52.1147,44809.0
2019-01-25 13:45:00,69.34,69.38,69.31,69.31,36759.0,52.1072,52.1373,52.0847,52.0847,36759.0
2019-01-25 13:50:00,69.31,69.32,69.26,69.31,30741.0,52.0847,52.0922,52.0471,52.0847,30741.0
2019-01-25 13:55:00,69.31,69.34,69.26,69.33,29895.0,52.0847,52.1072,52.0471,52.0997,29895.0
2019-01-25 14:00:00,69.33,69.35,69.22,69.22,55147.0,52.0997,52.1147,52.017,52.017,55147.0
2019-01-25 14:05:00,69.23,69.24,69.17,69.22,50668.0,52.0246,52.0321,51.9795,52.017,50668.0
2019-01-25 14:10:00,69.22,69.3,69.2,69.27,51401.0,52.017,52.0772,52.002,52.0546,51401.0
2019-01-25 14:15:00,69.27,69.35,69.24,69.29,62855.0,52.0546,52.1147,52.0321,52.0696,62855.0
2019-01-25 14:20:00,69.29,69.33,69.28,69.3,60203.0,52.0696,52.0997,52.0621,52.0772,60203.0
2019-01-25 14:25:00,69.3,69.3,69.21,69.26,63113.0,52.0772,52.0772,52.0095,52.0471,63113.0
2019-01-25 14:30:00,69.26,69.26,69.12,69.15,68194.0,52.0471,52.0471,51.9419,51.9644,68194.0
2019-01-25 14:35:00,69.15,69.2,69.11,69.18,63201.0,51.9644,52.002,51.9344,51.987,63201.0
2019-01-25 14:40:00,69.18,69.18,69.11,69.16,37456.0,51.987,51.987,51.9344,51.972,37456.0
2019-01-25 14:45:00,69.15,69.18,69.08,69.08,35908.0,51.9644,51.987,51.9118,51.9118,35908.0
2019-01-25 14:50:00,69.08,69.1,69.04,69.09,63631.0,51.9118,51.9269,51.8818,51.9194,63631.0
2019-01-25 14:55:00,69.09,69.19,69.08,69.18,44959.0,51.9194,51.9945,51.9118,51.987,44959.0
2019-01-25 15:00:00,69.17,69.21,69.13,69.19,48421.0,51.9795,52.0095,51.9494,51.9945,48421.0
2019-01-25 15:05:00,69.2,69.24,69.15,69.24,62289.0,52.002,52.0321,51.9644,52.0321,62289.0
2019-01-25 15:10:00,69.24,69.31,69.21,69.31,64939.0,52.0321,52.0847,52.0095,52.0847,64939.0
2019-01-25 15:15:00,69.3,69.32,69.23,69.23,62272.0,52.0772,52.0922,52.0246,52.0246,62272.0
2019-01-25 15:20:00,69.23,69.24,69.14,69.17,54839.0,52.0246,52.0321,51.9569,51.9795,54839.0
2019-01-25 15:25:00,69.17,69.18,69.05,69.1,62329.0,51.9795,51.987,51.8893,51.9269,62329.0
2019-01-25 15:30:00,69.09,69.1,69.02,69.03,71807.0,51.9194,51.9269,51.8667,51.8743,71807.0
2019-01-25 15:35:00,69.03,69.09,69.01,69.09,71752.0,51.8743,51.9194,51.8592,51.9194,71752.0
2019-01-25 15:40:00,69.09,69.21,69.08,69.21,98159.0,51.9194,52.0095,51.9118,52.0095,98159.0
2019-01-25 15:45:00,69.21,69.25,69.11,69.21,143256.0,52.0095,52.0396,51.9344,52.0095,143256.0
2019-01-25 15:50:00,69.2,69.21,69.08,69.11,214183.0,52.002,52.0095,51.9118,51.9344,214183.0
2019-01-25 15:55:00,69.12,69.22,69.09,69.15,403318.0,51.9419,52.017,51.9194,51.9644,403318.0
2019-01-28 09:30:00,69.0,69.01,68.88,68.95,117326.0,51.8517,51.8592,51.7615,51.8141,117326.0
2019-01-28 09:35:00,68.98,69.2,68.89,69.13,160072.0,51.8367,52.002,51.7691,51.9494,160072.0
2019-01-28 09:40:00,69.13,69.24,69.06,69.08,81492.0,51.9494,52.0321,51.8968,51.9118,81492.0
2019-01-28 09:45:00,69.11,69.14,69.02,69.03,41225.0,51.9344,51.9569,51.8667,51.8743,41225.0
2019-01-28 09:50:00,69.0,69.04,68.95,69.01,59959.0,51.8517,51.8818,51.8141,51.8592,59959.0
2019-01-28 09:55:00,69.02,69.03,68.89,68.91,102099.0,51.8667,51.8743,51.7691,51.7841,102099.0
2019-01-28 10:00:00,68.91,68.98,68.84,68.85,96813.0,51.7841,51.8367,51.7315,51.739,96813.0
2019-01-28 10:05:00,68.86,68.91,68.83,68.86,47100.0,51.7465,51.7841,51.724,51.7465,47100.0
2019-01-28 10:10:00,68.86,69.01,68.81,68.99,52122.0,51.7465,51.8592,51.7089,51.8442,52122.0
2019-01-28 10:15:00,68.99,69.03,68.94,68.97,36030.0,51.8442,51.8743,51.8066,51.8292,36030.0
2019-01-28 10:20:00,68.96,69.0,68.9,68.92,26841.0,51.8217,51.8517,51.7766,51.7916,26841.0
2019-01-28 10:25:00,68.92,69.01,68.91,69.0,17463.0,51.7916,51.8592,51.7841,51.8517,17463.0
2019-01-28 10:30:00,68.99,69.01,68.86,68.86,23361.0,51.8442,51.8592,51.7465,51.7465,23361.0
2019-01-28 10:35:00,68.86,68.87,68.71,68.72,33434.0,51.7465,51.754,51.6338,51.6413,33434.0
2019-01-28 10:40:00,68.72,68.72,68.55,68.55,79679.0,51.6413,51.6413,51.5136,51.5136,79679.0
2019-01-28 10:45:00,68.55,68.63,68.54,68.59,47366.0,51.5136,51.5737,51.506,51.5436,47366.0
2019-01-28 10:50:00,68.59,68.59,68.48,68.51,72431.0,51.5436,51.5436,51.461,51.4835,72431.0
2019-01-28 10:55:00,68.51,68.56,68.49,68.5,87734.0,51.4835,51.5211,51.4685,51.476,87734.0
2019-01-28 11:00:00,68.5,68.52,68.39,68.39,98772.0,51.476,51.491,51.3933,51.3933,98772.0
2019-01-28 11:05:00,68.38,68.53,68.35,68.44,55818.0,51.3858,51.4985,51.3633,51.4309,55818.0
2019-01-28 11:10:00,68.43,68.49,68.4,68.43,44901.0,51.4234,51.4685,51.4008,51.4234,44901.0
2019-01-28 11:15:00,68.42,68.49,68.4,68.46,26820.0,51.4159,51.4685,51.4008,51.4459,26820.0
2019-01-28 11:20:00,68.47,68.55,68.45,68.55,34285.0,51.4534,51.5136,51.4384,51.5136,34285.0
2019-01-28 11:25:00,68.56,68.6,68.52,68.56,97895.0,51.5211,51.5511,51.491,51.5211,97895.0
2019-01-28 11:30:00,68.56,68.58,68.47,68.5,26698.0,51.5211,51.5361,51.4534,51.476,26698.0
2019-01-28 11:35:00,68.5,68.56,68.47,68.56,42981.0,51.476,51.5211,51.4534,51.5211,42981.0
2019-01-28 11:40:00,68.56,68.56,68.5,68.52,36459.0,51.5211,51.5211,51.476,51.491,36459.0
2019-01-28 11:45:00,68.51,68.52,68.34,68.37,46580.0,51.4835,51.491,51.3557,51.3783,46580.0
2019-01-28 11:50:00,68.37,68.39,68.3,68.31,41584.0,51.3783,51.3933,51.3257,51.3332,41584.0
2019-01-28 11:55:00,68.3,68.4,68.29,68.34,18673.0,51.3257,51.4008,51.3182,51.3557,18673.0
2019-01-28 12:00:00,68.35,68.45,68.28,68.42,27356.0,51.3633,51.4384,51.3107,51.4159,27356.0
2019-01-28 12:05:00,68.41,68.49,68.41,68.48,21315.0,51.4083,51.4685,51.4083,51.461,21315.0
2019-01-28 12:10:00,68.49,68.49,68.4,68.44,20933.0,51.4685,51.4685,51.4008,51.4309,20933.0
2019-01-28 12:15:00,68.43,68.49,68.41,68.48,22279.0,51.4234,51.4685,51.4083,51.461,22279.0
2019-01-28 12:20:00,68.48,68.55,68.37,68.37,29816.0,51.461,51.5136,51.3783,51.3783,29816.0
2019-01-28 12:25:00,68.38,68.41,68.34,68.37,39464.0,51.3858,51.4083,51.3557,51.3783,39464.0
2019-01-28 12:30:00,68.38,68.45,68.37,68.44,21566.0,51.3858,51.4384,51.3783,51.4309,21566.0
2019-01-28 12:35:00,68.44,68.47,68.44,68.46,25155.0,51.4309,51.4534,51.4309,51.4459,25155.0
2019-01-28 12:40:00,68.46,68.47,68.38,68.39,19567.0,51.4459,51.4534,51.3858,51.3933,19567.0
2019-01-28 12:45:00,68.39,68.46,68.36,68.46,23973.0,51.3933,51.4459,51.3708,51.4459,23973.0
2019-01-28 12:50:00,68.46,68.5,68.45,68.49,25007.0,51.4459,51.476,51.4384,51.4685,25007.0
2019-01-28 12:55:00,68.5,68.5,68.45,68.48,24359.0,51.476,51.476,51.4384,51.461,24359.0
2019-01-28 13:00:00,68.47,68.5,68.46,68.49,25152.0,51.4534,51.476,51.4459,51.4685,25152.0
2019-01-28 13:05:00,68.49,68.5,68.38,68.43,37624.0,51.4685,51.476,51.3858,51.4234,37624.0
2019-01-28 13:10:00,68.42,68.49,68.42,68.47,21174.0,51.4159,51.4685,51.4159,51.4534,21174.0
2019-01-28 13:15:00,68.46,68.47,68.38,68.38,22461.0,51.4459,51.4534,51.3858,51.3858,22461.0
2019-01-28 13:20:00,68.37,68.41,68.35,68.39,25382.0,51.3783,51.4083,51.3633,51.3933,25382.0
2019-01-28 13:25:00,68.39,68.43,68.36,68.41,75413.0,51.3933,51.4234,51.3708,51.4083,75413.0
2019-01-28 13:30:00,68.41,68.46,68.38,68.45,60768.0,51.4083,51.4459,51.3858,51.4384,60768.0
2019-01-28 13:35:00,68.45,68.54,68.44,68.54,47606.0,51.4384,51.506,51.4309,51.506,47606.0
2019-01-28 13:40:00,68.55,68.59,68.51,68.58,32038.0,51.5136,51.5436,51.4835,51.5361,32038.0
2019-01-28 13:45:00,68.59,68.6,68.56,68.57,35938.0,51.5436,51.5511,51.5211,51.5286,35938.0
2019-01-28 13:50:00,68.56,68.59,68.56,68.58,25065.0,51.5211,51.5436,51.5211,51.5361,25065.0
2019-01-28 13:55:00,68.58,68.62,68.55,68.61,47984.0,51.5361,51.5662,51.5136,51.5586,47984.0
2019-01-28 14:00:00,68.62,68.65,68.61,68.62,41031.0,51.5662,51.5887,51.5586,51.5662,41031.0
2019-01-28 14:05:00,68.62,68.66,68.6,68.61,58965.0,51.5662,51.5962,51.5511,51.5586,58965.0
2019-01-28 14:10:00,68.6,68.6,68.53,68.54,41154.0,51.5511,51.5511,51.4985,51.506,41154.0
2019-01-28 14:15:00,68.54,68.58,68.51,68.53,26819.0,51.506,51.5361,51.4835,51.4985,26819.0
2019-01-28 14:20:00,68.54,68.54,68.51,68.53,17978.0,51.506,51.506,51.4835,51.4985,17978.0
2019-01-28 14:25:00,68.53,68.56,68.52,68.53,47725.0,51.4985,51.5211,51.491,51.4985,47725.0
2019-01-28 14:30:00,68.54,68.54,68.49,68.51,57440.0,51.506,51.506,51.4685,51.4835,57440.0
2019-01-28 14:35:00,68.51,68.56,68.51,68.56,22303.0,51.4835,51.5211,51.4835,51.5211,22303.0
2019-01-28 14:40:00,68.55,68.6,68.54,68.6,48993.0,51.5136,51.5511,51.506,51.5511,48993.0
2019-01-28 14:45:00,68.6,68.68,68.6,68.68,37759.0,51.5511,51.6112,51.5511,51.6112,37759.0
2019-01-28 14:50:00,68.68,68.72,68.66,68.67,57440.0,51.6112,51.6413,51.5962,51.6037,57440.0
2019-01-28 14:55:00,68.66,68.7,68.65,68.68,49312.0,51.5962,51.6263,51.5887,51.6112,49312.0
2019-01-28 15:00:00,68.67,68.68,68.62,68.64,37213.0,51.6037,51.6112,51.5662,51.5812,37213.0
2019-01-28 15:05:00,68.64,68.64,68.56,68.6,49875.0,51.5812,51.5812,51.5211,51.5511,49875.0
2019-01-28 15:10:00,68.6,68.65,68.57,68.65,67532.0,51.5511,51.5887,51.5286,51.5887,67532.0
2019-01-28 15:15:00,68.64,68.67,68.58,68.59,44173.0,51.5812,51.6037,51.5361,51.5436,44173.0
2019-01-28 15:20:00,68.58,68.62,68.57,68.61,33118.0,51.5361,51.5662,51.5286,51.5586,33118.0
2019-01-28 15:25:00,68.6,68.6,68.56,68.56,33723.0,51.5511,51.5511,51.5211,51.5211,33723.0
2019-01-28 15:30:00,68.56,68.58,68.53,68.57,39063.0,51.5211,51.5361,51.4985,51.5286,39063.0
2019-01-28 15:35:00,68.56,68.58,68.53,68.56,51377.0,51.5211,51.5361,51.4985,51.5211,51377.0
2019-01-28 15:40:00,68.56,68.59,68.45,68.45,108685.0,51.5211,51.5436,51.4384,51.4384,108685.0
2019-01-28 15:45:00,68.45,68.58,68.44,68.57,130864.0,51.4384,51.5361,51.4309,51.5286,130864.0
2019-01-28 15:50:00,68.56,68.59,68.51,68.51,174843.0,51.5211,51.5436,51.4835,51.4835,174843.0
2019-01-28 15:55:00,68.51,68.55,68.34,68.38,690586.0,51.4835,51.5136,51.3557,51.3858,690586.0
2019-01-29 09:30:00,68.8,68.9,68.64,68.76,112108.0,51.7014,51.7766,51.5812,51.6714,112108.0
2019-01-29 09:35:00,68.78,68.95,68.75,68.78,107930.0,51.6864,51.8141,51.6639,51.6864,107930.0
2019-01-29 09:40:00,68.79,68.88,68.71,68.73,48878.0,51.6939,51.7615,51.6338,51.6488,48878.0
2019-01-29 09:45:00,68.75,68.76,68.66,68.74,38350.0,51.6639,51.6714,51.5962,51.6563,38350.0
2019-01-29 09:50:00,68.73,68.75,68.61,68.62,25939.0,51.6488,51.6639,51.5586,51.5662,25939.0
2019-01-29 09:55:00,68.61,68.68,68.55,68.67,25081.0,51.5586,51.6112,51.5136,51.6037,25081.0
2019-01-29 10:00:00,68.64,68.7,68.52,68.57,45691.0,51.5812,51.6263,51.491,51.5286,45691.0
2019-01-29 10:05:00,68.58,68.58,68.42,68.45,40477.0,51.5361,51.5361,51.4159,51.4384,40477.0
2019-01-29 10:10:00,68.44,68.44,68.38,68.41,43194.0,51.4309,51.4309,51.3858,51.4083,43194.0
2019-01-29 10:15:00,68.41,68.46,68.41,68.44,25945.0,51.4083,51.4459,51.4083,51.4309,25945.0
2019-01-29 10:20:00,68.44,68.45,68.37,68.41,31486.0,51.4309,51.4384,51.3783,51.4083,31486.0
2019-01-29 10:25:00,68.42,68.44,68.32,68.37,26012.0,51.4159,51.4309,51.3407,51.3783,26012.0
2019-01-29 10:30:00,68.39,68.4,68.3,68.33,21136.0,51.3933,51.4008,51.3257,51.3482,21136.0
2019-01-29 10:35:00,68.33,68.37,68.29,68.36,46632.0,51.3482,51.3783,51.3182,51.3708,46632.0
2019-01-29 10:40:00,68.36,68.39,68.33,68.34,37678.0,51.3708,51.3933,51.3482,51.3557,37678.0
2019-01-29 10:45:00,68.34,68.46,68.33,68.43,53837.0,51.3557,51.4459,51.3482,51.4234,53837.0
2019-01-29 10:50:00,68.44,68.49,68.42,68.46,43392.0,51.4309,51.4685,51.4159,51.4459,43392.0
2019-01-29 10:55:00,68.45,68.5,68.44,68.5,33098.0,51.4384,51.476,51.4309,51.476,33098.0
2019-01-29 11:00:00,68.49,68.5,68.41,68.42,22162.0,51.4685,51.476,51.4083,51.4159,22162.0
2019-01-29 11:05:00,68.42,68.45,68.41,68.41,38191.0,51.4159,51.4384,51.4083,51.4083,38191.0
2019-01-29 11:10:00,68.41,68.45,68.35,68.42,42733.0,51.4083,51.4384,51.3633,51.4159,42733.0
2019-01-29 11:15:00,68.42,68.47,68.41,68.45,45791.0,51.4159,51.4534,51.4083,51.4384,45791.0
2019-01-29 11:20:00,68.45,68.52,68.45,68.52,49399.0,51.4384,51.491,51.4384,51.491,49399.0
2019-01-29 11:25:00,68.52,68.53,68.42,68.45,73996.0,51.491,51.4985,51.4159,51.4384,73996.0
2019-01-29 11:30:00,68.45,68.53,68.45,68.53,17842.0,51.4384,51.4985,51.4384,51.4985,17842.0
2019-01-29 11:35:00,68.53,68.55,68.5,68.52,49268.0,51.4985,51.5136,51.476,51.491,49268.0
2019-01-29 11:40:00,68.51,68.51,68.46,68.49,50321.0,51.4835,51.4835,51.4459,51.4685,50321.0
2019-01-29 11:45:00,68.5,68.54,68.48,68.53,43557.0,51.476,51.506,51.461,51.4985,43557.0
2019-01-29 11:50:00,68.53,68.57,68.52,68.52,37946.0,51.4985,51.5286,51.491,51.491,37946.0
2019-01-29 11:55:00,68.52,68.55,68.49,68.5,19646.0,51.491,51.5136,51.4685,51.476,19646.0
2019-01-29 12:00:00,68.51,68.58,68.5,68.56,33257.0,51.4835,51.5361,51.476,51.5211,33257.0
2019-01-29 12:05:00,68.57,68.58,68.52,68.56,25587.0,51.5286,51.5361,51.491,51.5211,25587.0
2019-01-29 12:10:00,68.56,68.62,68.55,68.6,50775.0,51.5211,51.5662,51.5136,51.5511,50775.0
2019-01-29 12:15:00,68.6,68.63,68.57,68.6,56480.0,51.5511,51.5737,51.5286,51.5511,56480.0
2019-01-29 12:20:00,68.61,68.63,68.6,68.6,24342.0,51.5586,51.5737,51.5511,51.5511,24342.0
2019-01-29 12:25:00,68.6,68.61,68.5,68.58,45447.0,51.5511,51.5586,51.476,51.5361,45447.0
2019-01-29 12:30:00,68.57,68.58,68.5,68.51,24625.0,51.5286,51.5361,51.476,51.4835,24625.0
2019-01-29 12:35:00,68.51,68.55,68.51,68.53,19748.0,51.4835,51.5136,51.4835,51.4985,19748.0
2019-01-29 12:40:00,68.53,68.57,68.52,68.55,23029.0,51.4985,51.5286,51.491,51.5136,23029.0
2019-01-29 12:45:00,68.54,68.54,68.46,68.46,35986.0,51.506,51.506,51.4459,51.4459,35986.0
2019-01-29 12:50:00,68.46,68.51,68.45,68.48,43977.0,51.4459,51.4835,51.4384,51.461,43977.0
2019-01-29 12:55:00,68.49,68.5,68.48,68.5,33874.0,51.4685,51.476,51.461,51.476,33874.0
2019-01-29 13:00:00,68.5,68.51,68.47,68.49,33199.0,51.476,51.4835,51.4534,51.4685,33199.0
2019-01-29 13:05:00,68.48,68.57,68.48,68.55,43847.0,51.461,51.5286,51.461,51.5136,43847.0
2019-01-29 13:10:00,68.55,68.56,68.51,68.51,29682.0,51.5136,51.5211,51.4835,51.4835,29682.0
2019-01-29 13:15:00,68.51,68.54,68.49,68.52,34980.0,51.4835,51.506,51.4685,51.491,34980.0
2019-01-29 13:20:00,68.53,68.56,68.52,68.55,24596.0,51.4985,51.5211,51.491,51.5136,24596.0
2019-01-29 13:25:00,68.54,68.58,68.53,68.56,34752.0,51.506,51.5361,51.4985,51.5211,34752.0
2019-01-29 13:30:00,68.56,68.6,68.53,68.6,47127.0,51.5211,51.5511,51.4985,51.5511,47127.0
2019-01-29 13:35:00,68.61,68.62,68.54,68.58,42419.0,51.5586,51.5662,51.506,51.5361,42419.0
2019-01-29 13:40:00,68.58,68.6,68.56,68.56,57289.0,51.5361,51.5511,51.5211,51.5211,57289.0
2019-01-29 13:45:00,68.56,68.57,68.52,68.54,52198.0,51.5211,51.5286,51.491,51.506,52198.0
2019-01-29 13:50:00,68.54,68.55,68.48,68.5,17433.0,51.506,51.5136,51.461,51.476,17433.0
2019-01-29 13:55:00,68.51,68.52,68.48,68.5,36995.0,51.4835,51.491,51.461,51.476,36995.0
2019-01-29 14:00:00,68.5,68.53,68.49,68.49,27319.0,51.476,51.4985,51.4685,51.4685,27319.0
2019-01-29 14:05:00,68.5,68.53,68.45,68.49,47532.0,51.476,51.4985,51.4384,51.4685,47532.0
2019-01-29 14:10:00,68.49,68.56,68.47,68.54,65236.0,51.4685,51.5211,51.4534,51.506,65236.0
2019-01-29 14:15:00,68.55,68.56,68.52,68.53,29177.0,51.5136,51.5211,51.491,51.4985,29177.0
2019-01-29 14:20:00,68.53,68.56,68.51,68.54,33758.0,51.4985,51.5211,51.4835,51.506,33758.0
2019-01-29 14:25:00,68.54,68.56,68.5,68.55,35934.0,51.506,51.5211,51.476,51.5136,35934.0
2019-01-29 14:30:00,68.54,68.57,68.52,68.56,22525.0,51.506,51.5286,51.491,51.5211,22525.0
2019-01-29 14:35:00,68.57,68.61,68.54,68.55,51655.0,51.5286,51.5586,51.506,51.5136,51655.0
2019-01-29 14:40:00,68.55,68.55,68.47,68.5,45839.0,51.5136,51.5136,51.4534,51.476,45839.0
2019-01-29 14:45:00,68.5,68.52,68.45,68.51,37646.0,51.476,51.491,51.4384,51.4835,37646.0
2019-01-29 14:50:00,68.51,68.52,68.47,68.5,65414.0,51.4835,51.491,51.4534,51.476,65414.0
2019-01-29 14:55:00,68.51,68.58,68.49,68.57,40587.0,51.4835,51.5361,51.4685,51.5286,40587.0
2019-01-29 15:00:00,68.58,68.62,68.47,68.5,174356.0,51.5361,51.5662,51.4534,51.476,174356.0
2019-01-29 15:05:00,68.49,68.55,68.48,68.49,43887.0,51.4685,51.5136,51.461,51.4685,43887.0
2019-01-29 15:10:00,68.48,68.49,68.46,68.49,39312.0,51.461,51.4685,51.4459,51.4685,39312.0
2019-01-29 15:15:00,68.49,68.54,68.48,68.54,47210.0,51.4685,51.506,51.461,51.506,47210.0
2019-01-29 15:20:00,68.53,68.56,68.52,68.55,29763.0,51.4985,51.5211,51.491,51.5136,29763.0
2019-01-29 15:25:00,68.56,68.57,68.51,68.56,43023.0,51.5211,51.5286,51.4835,51.5211,43023.0
2019-01-29 15:30:00,68.56,68.57,68.53,68.56,53810.0,51.5211,51.5286,51.4985,51.5211,53810.0
2019-01-29 15:35:00,68.56,68.57,68.53,68.54,61794.0,51.5211,51.5286,51.4985,51.506,61794.0
2019-01-29 15:40:00,68.54,68.57,68.53,68.56,67596.0,51.506,51.5286,51.4985,51.5211,67596.0
2019-01-29 15:45:00,68.56,68.57,68.53,68.53,96894.0,51.5211,51.5286,51.4985,51.4985,96894.0
2019-01-29 15:50:00,68.54,68.55,68.51,68.55,81343.0,51.506,51.5136,51.4835,51.5136,81343.0
2019-01-29 15:55:00,68.55,68.68,68.54,68.68,411178.0,51.5136,51.6112,51.506,51.6112,411178.0
2019-01-30 09:30:00,68.5,68.78,68.5,68.75,136442.0,51.476,51.6864,51.476,51.6639,136442.0
2019-01-30 09:35:00,68.76,68.8,68.69,68.71,96612.0,51.6714,51.7014,51.6188,51.6338,96612.0
2019-01-30 09:40:00,68.75,68.97,68.72,68.91,117180.0,51.6639,51.8292,51.6413,51.7841,117180.0
2019-01-30 09:45:00,68.91,69.08,68.91,69.05,107761.0,51.7841,51.9118,51.7841,51.8893,107761.0
2019-01-30 09:50:00,69.05,69.18,68.99,69.17,130227.0,51.8893,51.987,51.8442,51.9795,130227.0
2019-01-30 09:55:00,69.18,69.41,69.17,69.41,91101.0,51.987,52.1598,51.9795,52.1598,91101.0
2019-01-30 10:00:00,69.41,69.44,69.21,69.44,84293.0,52.1598,52.1824,52.0095,52.1824,84293.0
2019-01-30 10:05:00,69.44,69.48,69.34,69.38,86549.0,52.1824,52.2124,52.1072,52.1373,86549.0
2019-01-30 10:10:00,69.39,69.51,69.37,69.5,84560.0,52.1448,52.235,52.1298,52.2275,84560.0
2019-01-30 10:15:00,69.5,69.54,69.47,69.5,78591.0,52.2275,52.2575,52.2049,52.2275,78591.0
2019-01-30 10:20:00,69.49,69.58,69.41,69.58,52841.0,52.2199,52.2876,52.1598,52.2876,52841.0
2019-01-30 10:25:00,69.57,69.61,69.47,69.61,62085.0,52.2801,52.3101,52.2049,52.3101,62085.0
2019-01-30 10:30:00,69.6,69.61,69.44,69.5,51354.0,52.3026,52.3101,52.1824,52.2275,51354.0
2019-01-30 10:35:00,69.5,69.52,69.39,69.52,42819.0,52.2275,52.2425,52.1448,52.2425,42819.0
2019-01-30 10:40:00,69.52,69.56,69.48,69.49,40001.0,52.2425,52.2725,52.2124,52.2199,40001.0
2019-01-30 10:45:00,69.5,69.51,69.45,69.46,27822.0,52.2275,52.235,52.1899,52.1974,27822.0
2019-01-30 10:50:00,69.47,69.51,69.38,69.39,18936.0,52.2049,52.235,52.1373,52.1448,18936.0
2019-01-30 10:55:00,69.41,69.47,69.38,69.44,39401.0,52.1598,52.2049,52.1373,52.1824,39401.0
2019-01-30 11:00:00,69.44,69.5,69.43,69.46,31416.0,52.1824,52.2275,52.1749,52.1974,31416.0
2019-01-30 11:05:00,69.47,69.49,69.4,69.42,21721.0,52.2049,52.2199,52.1523,52.1673,21721.0
2019-01-30 11:10:00,69.44,69.45,69.41,69.41,29101.0,52.1824,52.1899,52.1598,52.1598,29101.0
2019-01-30 11:15:00,69.41,69.47,69.41,69.47,55718.0,52.1598,52.2049,52.1598,52.2049,55718.0
2019-01-30 11:20:00,69.47,69.52,69.45,69.5,56903.0,52.2049,52.2425,52.1899,52.2275,56903.0
2019-01-30 11:25:00,69.51,69.51,69.47,69.49,30788.0,52.235,52.235,52.2049,52.2199,30788.0
2019-01-30 11:30:00,69.49,69.53,69.45,69.48,33227.0,52.2199,52.25,52.1899,52.2124,33227.0
2019-01-30 11:35:00,69.47,69.52,69.46,69.52,39364.0,52.2049,52.2425,52.1974,52.2425,39364.0
2019-01-30 11:40:00,69.51,69.52,69.46,69.5,44054.0,52.235,52.2425,52.1974,52.2275,44054.0
2019-01-30 11:45:00,69.51,69.51,69.38,69.42,18122.0,52.235,52.235,52.1373,52.1673,18122.0
2019-01-30 11:50:00,69.43,69.5,69.42,69.49,17094.0,52.1749,52.2275,52.1673,52.2199,17094.0
2019-01-30 11:55:00,69.49,69.53,69.44,69.45,150121.0,52.2199,52.25,52.1824,52.1899,150121.0
2019-01-30 12:00:00,69.44,69.44,69.36,69.36,14649.0,52.1824,52.1824,52.1223,52.1223,14649.0
2019-01-30 12:05:00,69.37,69.38,69.34,69.37,44336.0,52.1298,52.1373,52.1072,52.1298,44336.0
2019-01-30 12:10:00,69.38,69.4,69.36,69.39,14454.0,52.1373,52.1523,52.1223,52.1448,14454.0
2019-01-30 12:15:00,69.39,69.42,69.36,69.39,15586.0,52.1448,52.1673,52.1223,52.1448,15586.0
2019-01-30 12:20:00,69.4,69.42,69.33,69.34,22209.0,52.1523,52.1673,52.0997,52.1072,22209.0
2019-01-30 12:25:00,69.34,69.35,69.3,69.3,26951.0,52.1072,52.1147,52.0772,52.0772,26951.0
2019-01-30 12:30:00,69.31,69.36,69.28,69.3,21128.0,52.0847,52.1223,52.0621,52.0772,21128.0
2019-01-30 12:35:00,69.28,69.33,69.26,69.28,54657.0,52.0621,52.0997,52.0471,52.0621,54657.0
2019-01-30 12:40:00,69.28,69.33,69.27,69.29,25791.0,52.0621,52.0997,52.0546,52.0696,25791.0
2019-01-30 12:45:00,69.28,69.29,69.19,69.27,48115.0,52.0621,52.0696,51.9945,52.0546,48115.0
2019-01-30 12:50:00,69.28,69.32,69.27,69.29,27073.0,52.0621,52.0922,52.0546,52.0696,27073.0
2019-01-30 12:55:00,69.29,69.33,69.27,69.28,26154.0,52.0696,52.0997,52.0546,52.0621,26154.0
2019-01-30 13:00:00,69.28,69.29,69.22,69.24,12969.0,52.0621,52.0696,52.017,52.0321,12969.0
2019-01-30 13:05:00,69.24,69.24,69.19,69.2,22179.0,52.0321,52.0321,51.9945,52.002,22179.0
2019-01-30 13:10:00,69.21,69.24,69.18,69.22,30555.0,52.0095,52.0321,51.987,52.017,30555.0
2019-01-30 13:15:00,69.22,69.25,69.19,69.22,10303.0,52.017,52.0396,51.9945,52.017,10303.0
2019-01-30 13:20:00,69.21,69.22,69.15,69.19,12729.0,52.0095,52.017,51.9644,51.9945,12729.0
2019-01-30 13:25:00,69.19,69.23,69.19,69.21,99977.0,51.9945,52.0246,51.9945,52.0095,99977.0
2019-01-30 13:30:00,69.22,69.22,69.07,69.07,14259.0,52.017,52.017,51.9043,51.9043,14259.0
2019-01-30 13:35:00,69.06,69.13,69.06,69.11,10955.0,51.8968,51.9494,51.8968,51.9344,10955.0
2019-01-30 13:40:00,69.12,69.17,69.09,69.14,26662.0,51.9419,51.9795,51.9194,51.9569,26662.0
2019-01-30 13:45:00,69.14,69.15,69.09,69.12,24660.0,51.9569,51.9644,51.9194,51.9419,24660.0
2019-01-30 13:50:00,69.11,69.17,69.11,69.17,22052.0,51.9344,51.9795,51.9344,51.9795,22052.0
2019-01-30 13:55:00,69.16,69.2,69.15,69.19,27438.0,51.972,52.002,51.9644,51.9945,27438.0
2019-01-30 14:00:00,69.19,69.42,69.16,69.41,134168.0,51.9945,52.1673,51.972,52.1598,134168.0
2019-01-30 14:05:00,69.41,69.45,69.38,69.42,53649.0,52.1598,52.1899,52.1373,52.1673,53649.0
2019-01-30 14:10:00,69.42,69.52,69.41,69.52,90582.0,52.1673,52.2425,52.1598,52.2425,90582.0
2019-01-30 14:15:00,69.52,69.56,69.48,69.55,145468.0,52.2425,52.2725,52.2124,52.265,145468.0
2019-01-30 14:20:00,69.55,69.7,69.54,69.69,83992.0,52.265,52.3778,52.2575,52.3702,83992.0
2019-01-30 14:25:00,69.69,69.71,69.62,69.67,53408.0,52.3702,52.3853,52.3176,52.3552,53408.0
2019-01-30 14:30:00,69.67,69.7,69.62,69.64,41995.0,52.3552,52.3778,52.3176,52.3327,41995.0
2019-01-30 14:35:00,69.63,69.64,69.53,69.56,55621.0,52.3251,52.3327,52.25,52.2725,55621.0
2019-01-30 14:40:00,69.55,69.55,69.43,69.43,29514.0,52.265,52.265,52.1749,52.1749,29514.0
2019-01-30 14:45:00,69.42,69.5,69.38,69.48,33293.0,52.1673,52.2275,52.1373,52.2124,33293.0
2019-01-30 14:50:00,69.49,69.58,69.42,69.56,67678.0,52.2199,52.2876,52.1673,52.2725,67678.0
2019-01-30 14:55:00,69.55,69.61,69.52,69.61,71579.0,52.265,52.3101,52.2425,52.3101,71579.0
2019-01-30 15:00:00,69.61,69.66,69.57,69.58,74209.0,52.3101,52.3477,52.2801,52.2876,74209.0
2019-01-30 15:05:00,69.57,69.57,69.51,69.51,43715.0,52.2801,52.2801,52.235,52.235,43715.0
2019-01-30 15:10:00,69.51,69.51,69.37,69.39,53648.0,52.235,52.235,52.1298,52.1448,53648.0
2019-01-30 15:15:00,69.38,69.48,69.38,69.48,53589.0,52.1373,52.2124,52.1373,52.2124,53589.0
2019-01-30 15:20:00,69.49,69.49,69.41,69.42,30562.0,52.2199,52.2199,52.1598,52.1673,30562.0
2019-01-30 15:25:00,69.42,69.52,69.41,69.47,51506.0,52.1673,52.2425,52.1598,52.2049,51506.0
2019-01-30 15:30:00,69.47,69.47,69.29,69.29,37702.0,52.2049,52.2049,52.0696,52.0696,37702.0
2019-01-30 15:35:00,69.3,69.38,69.28,69.38,56899.0,52.0772,52.1373,52.0621,52.1373,56899.0
2019-01-30 15:40:00,69.38,69.43,69.34,69.38,93772.0,52.1373,52.1749,52.1072,52.1373,93772.0
2019-01-30 15:45:00,69.38,69.5,69.36,69.44,59867.0,52.1373,52.2275,52.1223,52.1824,59867.0
2019-01-30 15:50:00,69.45,69.49,69.4,69.46,106357.0,52.1899,52.2199,52.1523,52.1974,106357.0
2019-01-30 15:55:00,69.46,69.57,69.42,69.46,276595.0,52.1974,52.2801,52.1673,52.1974,276595.0
2019-01-31 09:30:00,69.44,69.58,69.34,69.41,124261.0,52.1824,52.2876,52.1072,52.1598,124261.0
2019-01-31 09:35:00,69.41,69.41,69.04,69.22,69106.0,52.1598,52.1598,51.8818,52.017,69106.0
2019-01-31 09:40:00,69.2,69.47,69.19,69.44,37190.0,52.002,52.2049,51.9945,52.1824,37190.0
2019-01-31 09:45:00,69.43,69.43,69.23,69.3,41725.0,52.1749,52.1749,52.0246,52.0772,41725.0
2019-01-31 09:50:00,69.31,69.34,69.23,69.28,47593.0,52.0847,52.1072,52.0246,52.0621,47593.0
2019-01-31 09:55:00,69.29,69.3,69.17,69.22,122266.0,52.0696,52.0772,51.9795,52.017,122266.0
2019-01-31 10:00:00,69.22,69.4,69.21,69.37,73858.0,52.017,52.1523,52.0095,52.1298,73858.0
2019-01-31 10:05:00,69.38,69.47,69.32,69.45,48105.0,52.1373,52.2049,52.0922,52.1899,48105.0
2019-01-31 10:10:00,69.45,69.45,69.34,69.41,33161.0,52.1899,52.1899,52.1072,52.1598,33161.0
2019-01-31 10:15:00,69.42,69.52,69.39,69.43,44688.0,52.1673,52.2425,52.1448,52.1749,44688.0
2019-01-31 10:20:00,69.42,69.48,69.36,69.46,42663.0,52.1673,52.2124,52.1223,52.1974,42663.0
2019-01-31 10:25:00,69.45,69.55,69.45,69.55,62834.0,52.1899,52.265,52.1899,52.265,62834.0
2019-01-31 10:30:00,69.55,69.58,69.52,69.58,84767.0,52.265,52.2876,52.2425,52.2876,84767.0
2019-01-31 10:35:00,69.59,69.61,69.56,69.61,50226.0,52.2951,52.3101,52.2725,52.3101,50226.0
2019-01-31 10:40:00,69.6,69.65,69.58,69.59,72661.0,52.3026,52.3402,52.2876,52.2951,72661.0
2019-01-31 10:45:00,69.59,69.6,69.48,69.56,38832.0,52.2951,52.3026,52.2124,52.2725,38832.0
2019-01-31 10:50:00,69.56,69.64,69.55,69.59,60769.0,52.2725,52.3327,52.265,52.2951,60769.0
2019-01-31 10:55:00,69.59,69.64,69.56,69.63,46705.0,52.2951,52.3327,52.2725,52.3251,46705.0
2019-01-31 11:00:00,69.63,69.71,69.63,69.67,67635.0,52.3251,52.3853,52.3251,52.3552,67635.0
2019-01-31 11:05:00,69.66,69.78,69.66,69.77,63218.0,52.3477,52.4379,52.3477,52.4304,63218.0
2019-01-31 11:10:00,69.78,69.83,69.75,69.81,84681.0,52.4379,52.4754,52.4153,52.4604,84681.0
2019-01-31 11:15:00,69.81,69.86,69.77,69.84,45677.0,52.4604,52.498,52.4304,52.483,45677.0
2019-01-31 11:20:00,69.85,69.92,69.84,69.91,62162.0,52.4905,52.5431,52.483,52.5356,62162.0
2019-01-31 11:25:00,69.92,69.97,69.87,69.91,59066.0,52.5431,52.5806,52.5055,52.5356,59066.0
2019-01-31 11:30:00,69.91,69.94,69.87,69.9,47133.0,52.5356,52.5581,52.5055,52.528,47133.0
2019-01-31 11:35:00,69.9,69.91,69.82,69.83,49501.0,52.528,52.5356,52.4679,52.4754,49501.0
2019-01-31 11:40:00,69.84,69.9,69.83,69.89,36635.0,52.483,52.528,52.4754,52.5205,36635.0
2019-01-31 11:45:00,69.89,69.92,69.83,69.92,70765.0,52.5205,52.5431,52.4754,52.5431,70765.0
2019-01-31 11:50:00,69.93,70.19,69.93,70.13,221856.0,52.5506,52.746,52.5506,52.7009,221856.0
2019-01-31 11:55:00,70.13,70.19,70.12,70.19,41721.0,52.7009,52.746,52.6934,52.746,41721.0
2019-01-31 12:00:00,70.18,70.21,70.09,70.1,49518.0,52.7385,52.761,52.6708,52.6783,49518.0
2019-01-31 12:05:00,70.1,70.15,70.06,70.12,89577.0,52.6783,52.7159,52.6483,52.6934,89577.0
2019-01-31 12:10:00,70.12,70.17,70.05,70.17,180846.0,52.6934,52.7309,52.6408,52.7309,180846.0
2019-01-31 12:15:00,70.16,70.19,70.14,70.19,34629.0,52.7234,52.746,52.7084,52.746,34629.0
2019-01-31 12:20:00,70.18,70.19,70.14,70.15,39903.0,52.7385,52.746,52.7084,52.7159,39903.0
2019-01-31 12:25:00,70.14,70.16,70.08,70.08,43577.0,52.7084,52.7234,52.6633,52.6633,43577.0
2019-01-31 12:30:00,70.09,70.1,70.0,70.07,108550.0,52.6708,52.6783,52.6032,52.6558,108550.0
2019-01-31 12:35:00,70.07,70.16,70.03,70.16,40071.0,52.6558,52.7234,52.6257,52.7234,40071.0
2019-01-31 12:40:00,70.17,70.2,70.07,70.07,118910.0,52.7309,52.7535,52.6558,52.6558,118910.0
2019-01-31 12:45:00,70.08,70.1,70.01,70.04,33153.0,52.6633,52.6783,52.6107,52.6333,33153.0
2019-01-31 12:50:00,70.04,70.13,70.01,70.1,33617.0,52.6333,52.7009,52.6107,52.6783,33617.0
2019-01-31 12:55:00,70.1,70.13,70.08,70.09,36361.0,52.6783,52.7009,52.6633,52.6708,36361.0
2019-01-31 13:00:00,70.09,70.09,70.03,70.05,74425.0,52.6708,52.6708,52.6257,52.6408,74425.0
2019-01-31 13:05:00,70.05,70.06,69.99,69.99,84669.0,52.6408,52.6483,52.5957,52.5957,84669.0
2019-01-31 13:10:00,70.0,70.06,69.99,70.04,44122.0,52.6032,52.6483,52.5957,52.6333,44122.0
2019-01-31 13:15:00,70.03,70.04,70.0,70.01,37799.0,52.6257,52.6333,52.6032,52.6107,37799.0
2019-01-31 13:20:00,70.01,70.02,69.99,70.01,35246.0,52.6107,52.6182,52.5957,52.6107,35246.0
2019-01-31 13:25:00,70.0,70.03,69.96,69.98,38337.0,52.6032,52.6257,52.5731,52.5882,38337.0
2019-01-31 13:30:00,69.99,70.0,69.96,69.97,28378.0,52.5957,52.6032,52.5731,52.5806,28378.0
2019-01-31 13:35:00,69.96,69.98,69.94,69.97,24892.0,52.5731,52.5882,52.5581,52.5806,24892.0
2019-01-31 13:40:00,69.97,69.98,69.94,69.98,56213.0,52.5806,52.5882,52.5581,52.5882,56213.0
2019-01-31 13:45:00,69.97,69.98,69.88,69.88,41091.0,52.5806,52.5882,52.513,52.513,41091.0
2019-01-31 13:50:00,69.89,70.01,69.88,70.01,40566.0,52.5205,52.6107,52.513,52.6107,40566.0
2019-01-31 13:55:00,70.0,70.04,69.99,70.02,40805.0,52.6032,52.6333,52.5957,52.6182,40805.0
2019-01-31 14:00:00,70.03,70.05,69.99,70.0,43089.0,52.6257,52.6408,52.5957,52.6032,43089.0
2019-01-31 14:05:00,70.0,70.03,69.97,70.01,32633.0,52.6032,52.6257,52.5806,52.6107,32633.0
2019-01-31 14:10:00,70.01,70.04,69.99,70.0,26262.0,52.6107,52.6333,52.5957,52.6032,26262.0
2019-01-31 14:15:00,69.99,70.02,69.95,70.02,33561.0,52.5957,52.6182,52.5656,52.6182,33561.0
2019-01-31 14:20:00,70.02,70.1,70.01,70.1,20932.0,52.6182,52.6783,52.6107,52.6783,20932.0
2019-01-31 14:25:00,70.1,70.13,70.09,70.13,22699.0,52.6783,52.7009,52.6708,52.7009,22699.0
2019-01-31 14:30:00,70.12,70.12,70.0,70.01,47746.0,52.6934,52.6934,52.6032,52.6107,47746.0
2019-01-31 14:35:00,70.01,70.01,69.96,69.98,34792.0,52.6107,52.6107,52.5731,52.5882,34792.0
2019-01-31 14:40:00,69.98,69.99,69.94,69.97,25800.0,52.5882,52.5957,52.5581,52.5806,25800.0
2019-01-31 14:45:00,69.97,69.99,69.92,69.99,47590.0,52.5806,52.5957,52.5431,52.5957,47590.0
2019-01-31 14:50:00,69.99,70.08,69.98,70.06,55774.0,52.5957,52.6633,52.5882,52.6483,55774.0
2019-01-31 14:55:00,70.07,70.09,70.04,70.06,46304.0,52.6558,52.6708,52.6333,52.6483,46304.0
2019-01-31 15:00:00,70.06,70.06,70.0,70.01,40144.0,52.6483,52.6483,52.6032,52.6107,40144.0
2019-01-31 15:05:00,70.01,70.03,69.96,69.97,79295.0,52.6107,52.6257,52.5731,52.5806,79295.0
2019-01-31 15:10:00,69.97,69.97,69.88,69.94,76166.0,52.5806,52.5806,52.513,52.5581,76166.0
2019-01-31 15:15:00,69.94,70.05,69.93,70.05,107107.0,52.5581,52.6408,52.5506,52.6408,107107.0
2019-01-31 15:20:00,70.05,70.15,70.04,70.15,113026.0,52.6408,52.7159,52.6333,52.7159,113026.0
2019-01-31 15:25:00,70.16,70.2,70.14,70.18,59331.0,52.7234,52.7535,52.7084,52.7385,59331.0
2019-01-31 15:30:00,70.19,70.2,70.15,70.19,108251.0,52.746,52.7535,52.7159,52.746,108251.0
2019-01-31 15:35:00,70.19,70.25,70.14,70.25,89737.0,52.746,52.7911,52.7084,52.7911,89737.0
2019-01-31 15:40:00,70.24,70.38,70.24,70.38,187823.0,52.7835,52.8888,52.7835,52.8888,187823.0
2019-01-31 15:45:00,70.37,70.42,70.33,70.42,110513.0,52.8812,52.9188,52.8512,52.9188,110513.0
2019-01-31 15:50:00,70.42,70.55,70.4,70.54,185737.0,52.9188,53.0165,52.9038,53.009,185737.0
2019-01-31 15:55:00,70.54,70.6,70.2,70.24,460935.0,53.009,53.0541,52.7535,52.7835,460935.0
2019-02-01 09:30:00,70.42,70.8,70.37,70.76,56184.0,52.9188,53.2044,52.8812,53.1743,56184.0
2019-02-01 09:35:00,70.67,70.67,70.14,70.48,37890.0,53.1067,53.1067,52.7084,52.9639,37890.0
2019-02-01 09:40:00,70.53,70.92,70.45,70.77,73529.0,53.0015,53.2946,52.9414,53.1818,73529.0
2019-02-01 09:45:00,70.76,70.8,70.27,70.48,41713.0,53.1743,53.2044,52.8061,52.9639,41713.0
2019-02-01 09:50:00,70.53,70.59,70.25,70.44,50615.0,53.0015,53.0466,52.7911,52.9338,50615.0
2019-02-01 09:55:00,70.44,70.56,70.23,70.41,80736.0,52.9338,53.024,52.776,52.9113,80736.0
2019-02-01 10:00:00,70.54,70.82,70.33,70.63,61202.0,53.009,53.2194,52.8512,53.0766,61202.0
2019-02-01 10:05:00,70.65,70.82,70.65,70.7,27838.0,53.0917,53.2194,53.0917,53.1292,27838.0
2019-02-01 10:10:00,70.71,70.81,70.65,70.77,38949.0,53.1367,53.2119,53.0917,53.1818,38949.0
2019-02-01 10:15:00,70.79,70.88,70.67,70.81,32245.0,53.1969,53.2645,53.1067,53.2119,32245.0
2019-02-01 10:20:00,70.83,71.22,70.82,71.22,79161.0,53.2269,53.52,53.2194,53.52,79161.0
2019-02-01 10:25:00,71.22,71.36,71.18,71.25,82319.0,53.52,53.6252,53.4899,53.5425,82319.0
2019-02-01 10:30:00,71.23,71.25,71.12,71.22,49738.0,53.5275,53.5425,53.4448,53.52,49738.0
2019-02-01 10:35:00,71.22,71.23,70.75,70.75,69857.0,53.52,53.5275,53.1668,53.1668,69857.0
2019-02-01 10:40:00,70.78,70.88,70.75,70.85,50769.0,53.1893,53.2645,53.1668,53.2419,50769.0
2019-02-01 10:45:00,70.85,70.94,70.82,70.94,43907.0,53.2419,53.3096,53.2194,53.3096,43907.0
2019-02-01 10:50:00,70.92,70.93,70.71,70.78,82658.0,53.2946,53.3021,53.1367,53.1893,82658.0
2019-02-01 10:55:00,70.78,70.81,70.62,70.64,69050.0,53.1893,53.2119,53.0691,53.0841,69050.0
2019-02-01 11:00:00,70.65,70.68,70.52,70.58,78807.0,53.0917,53.1142,52.994,53.039,78807.0
2019-02-01 11:05:00,70.57,70.64,70.5,70.54,87831.0,53.0315,53.0841,52.9789,53.009,87831.0
2019-02-01 11:10:00,70.53,70.54,70.02,70.09,120555.0,53.0015,53.009,52.6182,52.6708,120555.0
2019-02-01 11:15:00,70.09,70.36,70.05,70.28,80980.0,52.6708,52.8737,52.6408,52.8136,80980.0
2019-02-01 11:20:00,70.3,70.39,70.22,70.31,55914.0,52.8286,52.8963,52.7685,52.8362,55914.0
2019-02-01 11:25:00,70.31,70.32,70.08,70.13,54126.0,52.8362,52.8437,52.6633,52.7009,54126.0
2019-02-01 11:30:00,70.18,70.19,70.12,70.17,43629.0,52.7385,52.746,52.6934,52.7309,43629.0
2019-02-01 11:35:00,70.17,70.2,70.11,70.11,55061.0,52.7309,52.7535,52.6859,52.6859,55061.0
2019-02-01 11:40:00,70.12,70.2,70.11,70.2,35580.0,52.6934,52.7535,52.6859,52.7535,35580.0
2019-02-01 11:45:00,70.22,70.38,70.22,70.35,145630.0,52.7685,52.8888,52.7685,52.8662,145630.0
2019-02-01 11:50:00,70.33,70.44,70.3,70.43,51557.0,52.8512,52.9338,52.8286,52.9263,51557.0
2019-02-01 11:55:00,70.42,70.48,70.39,70.46,68935.0,52.9188,52.9639,52.8963,52.9489,68935.0
2019-02-01 12:00:00,70.46,70.46,70.33,70.42,40901.0,52.9489,52.9489,52.8512,52.9188,40901.0
2019-02-01 12:05:00,70.45,70.46,70.36,70.43,31136.0,52.9414,52.9489,52.8737,52.9263,31136.0
2019-02-01 12:10:00,70.43,70.47,70.3,70.31,57952.0,52.9263,52.9564,52.8286,52.8362,57952.0
2019-02-01 12:15:00,70.3,70.31,70.24,70.25,16799.0,52.8286,52.8362,52.7835,52.7911,16799.0
2019-02-01 12:20:00,70.25,70.26,70.17,70.23,15974.0,52.7911,52.7986,52.7309,52.776,15974.0
2019-02-01 12:25:00,70.22,70.22,70.05,70.05,27737.0,52.7685,52.7685,52.6408,52.6408,27737.0
2019-02-01 12:30:00,70.04,70.11,70.03,70.07,20341.0,52.6333,52.6859,52.6257,52.6558,20341.0
2019-02-01 12:35:00,70.07,70.15,70.06,70.11,11177.0,52.6558,52.7159,52.6483,52.6859,11177.0
2019-02-01 12:40:00,70.12,70.26,70.11,70.23,16836.0,52.6934,52.7986,52.6859,52.776,16836.0
2019-02-01 12:45:00,70.26,70.32,70.23,70.31,11494.0,52.7986,52.8437,52.776,52.8362,11494.0
2019-02-01 12:50:00,70.32,70.45,70.32,70.38,15214.0,52.8437,52.9414,52.8437,52.8888,15214.0
2019-02-01 12:55:00,70.4,70.4,70.3,70.32,12504.0,52.9038,52.9038,52.8286,52.8437,12504.0
2019-02-01 13:00:00,70.31,70.36,70.29,70.34,12397.0,52.8362,52.8737,52.8211,52.8587,12397.0
2019-02-01 13:05:00,70.34,70.35,70.27,70.27,11657.0,52.8587,52.8662,52.8061,52.8061,11657.0
2019-02-01 13:10:00,70.27,70.28,70.22,70.22,21078.0,52.8061,52.8136,52.7685,52.7685,21078.0
2019-02-01 13:15:00,70.23,70.23,70.11,70.14,18339.0,52.776,52.776,52.6859,52.7084,18339.0
2019-02-01 13:20:00,70.13,70.23,70.13,70.19,43260.0,52.7009,52.776,52.7009,52.746,43260.0
2019-02-01 13:25:00,70.19,70.4,70.17,70.4,43007.0,52.746,52.9038,52.7309,52.9038,43007.0
2019-02-01 13:30:00,70.42,70.46,70.4,70.41,14173.0,52.9188,52.9489,52.9038,52.9113,14173.0
2019-02-01 13:35:00,70.41,70.46,70.36,70.46,27255.0,52.9113,52.9489,52.8737,52.9489,27255.0
2019-02-01 13:40:00,70.46,70.49,70.41,70.41,35992.0,52.9489,52.9714,52.9113,52.9113,35992.0
2019-02-01 13:45:00,70.42,70.47,70.32,70.45,15111.0,52.9188,52.9564,52.8437,52.9414,15111.0
2019-02-01 13:50:00,70.45,70.49,70.41,70.43,42565.0,52.9414,52.9714,52.9113,52.9263,42565.0
2019-02-01 13:55:00,70.43,70.47,70.41,70.44,34255.0,52.9263,52.9564,52.9113,52.9338,34255.0
2019-02-01 14:00:00,70.45,70.45,70.27,70.27,21033.0,52.9414,52.9414,52.8061,52.8061,21033.0
2019-02-01 14:05:00,70.27,70.36,70.27,70.29,24832.0,52.8061,52.8737,52.8061,52.8211,24832.0
2019-02-01 14:10:00,70.31,70.36,70.29,70.3,26015.0,52.8362,52.8737,52.8211,52.8286,26015.0
2019-02-01 14:15:00,70.31,70.31,70.19,70.19,47629.0,52.8362,52.8362,52.746,52.746,47629.0
2019-02-01 14:20:00,70.2,70.23,70.18,70.18,25774.0,52.7535,52.776,52.7385,52.7385,25774.0
2019-02-01 14:25:00,70.18,70.27,70.17,70.27,33603.0,52.7385,52.8061,52.7309,52.8061,33603.0
2019-02-01 14:30:00,70.27,70.44,70.26,70.44,24054.0,52.8061,52.9338,52.7986,52.9338,24054.0
2019-02-01 14:35:00,70.45,70.46,70.33,70.37,23817.0,52.9414,52.9489,52.8512,52.8812,23817.0
2019-02-01 14:40:00,70.36,70.39,70.33,70.37,19583.0,52.8737,52.8963,52.8512,52.8812,19583.0
2019-02-01 14:45:00,70.37,70.39,70.32,70.35,28774.0,52.8812,52.8963,52.8437,52.8662,28774.0
2019-02-01 14:50:00,70.36,70.38,70.31,70.32,21225.0,52.8737,52.8888,52.8362,52.8437,21225.0
2019-02-01 14:55:00,70.31,70.44,70.31,70.44,25706.0,52.8362,52.9338,52.8362,52.9338,25706.0
2019-02-01 15:00:00,70.42,70.44,70.35,70.39,24850.0,52.9188,52.9338,52.8662,52.8963,24850.0
2019-02-01 15:05:00,70.39,70.43,70.36,70.4,28236.0,52.8963,52.9263,52.8737,52.9038,28236.0
2019-02-01 15:10:00,70.4,70.52,70.38,70.52,32681.0,52.9038,52.994,52.8888,52.994,32681.0
2019-02-01 15:15:00,70.51,70.59,70.51,70.55,34918.0,52.9864,53.0466,52.9864,53.0165,34918.0
2019-02-01 15:20:00,70.55,70.57,70.51,70.55,28404.0,53.0165,53.0315,52.9864,53.0165,28404.0
2019-02-01 15:25:00,70.55,70.58,70.49,70.55,36195.0,53.0165,53.039,52.9714,53.0165,36195.0
2019-02-01 15:30:00,70.55,70.63,70.54,70.62,51881.0,53.0165,53.0766,53.009,53.0691,51881.0
2019-02-01 15:35:00,70.63,70.71,70.63,70.71,53273.0,53.0766,53.1367,53.0766,53.1367,53273.0
2019-02-01 15:40:00,70.7,70.75,70.68,70.73,99963.0,53.1292,53.1668,53.1142,53.1518,99963.0
2019-02-01 15:45:00,70.74,70.85,70.73,70.79,104522.0,53.1593,53.2419,53.1518,53.1969,104522.0
2019-02-01 15:50:00,70.78,70.81,70.74,70.78,122679.0,53.1893,53.2119,53.1593,53.1893,122679.0
2019-02-01 15:55:00,70.78,71.0,70.76,70.93,420641.0,53.1893,53.3547,53.1743,53.3021,420641.0
2019-02-04 09:30:00,70.88,70.95,70.51,70.58,100620.0,53.2645,53.3171,52.9864,53.039,100620.0
2019-02-04 09:35:00,70.59,70.87,70.57,70.85,59207.0,53.0466,53.257,53.0315,53.2419,59207.0
2019-02-04 09:40:00,70.85,71.01,70.83,70.88,76858.0,53.2419,53.3622,53.2269,53.2645,76858.0
2019-02-04 09:45:00,70.88,71.01,70.85,71.0,41466.0,53.2645,53.3622,53.2419,53.3547,41466.0
2019-02-04 09:50:00,71.0,71.23,71.0,71.18,48360.0,53.3547,53.5275,53.3547,53.4899,48360.0
2019-02-04 09:55:00,71.17,71.17,71.04,71.09,78979.0,53.4824,53.4824,53.3847,53.4223,78979.0
2019-02-04 10:00:00,71.08,71.09,70.97,70.98,92946.0,53.4148,53.4223,53.3321,53.3396,92946.0
2019-02-04 10:05:00,70.99,71.0,70.78,70.98,59469.0,53.3472,53.3547,53.1893,53.3396,59469.0
2019-02-04 10:10:00,70.99,71.04,70.93,71.02,40068.0,53.3472,53.3847,53.3021,53.3697,40068.0
2019-02-04 10:15:00,71.01,71.15,70.99,71.04,65620.0,53.3622,53.4674,53.3472,53.3847,65620.0
2019-02-04 10:20:00,71.04,71.05,70.91,70.96,39500.0,53.3847,53.3922,53.287,53.3246,39500.0
2019-02-04 10:25:00,70.97,70.97,70.85,70.87,47273.0,53.3321,53.3321,53.2419,53.257,47273.0
2019-02-04 10:30:00,70.88,71.07,70.88,71.01,36704.0,53.2645,53.4073,53.2645,53.3622,36704.0
2019-02-04 10:35:00,71.01,71.18,71.01,71.18,121689.0,53.3622,53.4899,53.3622,53.4899,121689.0
2019-02-04 10:40:00,71.18,71.3,71.11,71.29,44062.0,53.4899,53.5801,53.4373,53.5726,44062.0
2019-02-04 10:45:00,71.28,71.41,71.27,71.38,42155.0,53.5651,53.6628,53.5576,53.6402,42155.0
2019-02-04 10:50:00,71.39,71.4,71.26,71.3,29664.0,53.6477,53.6553,53.5501,53.5801,29664.0
2019-02-04 10:55:00,71.3,71.43,71.29,71.4,33069.0,53.5801,53.6778,53.5726,53.6553,33069.0
2019-02-04 11:00:00,71.4,71.45,71.36,71.37,38415.0,53.6553,53.6928,53.6252,53.6327,38415.0
2019-02-04 11:05:00,71.37,71.48,71.35,71.39,39870.0,53.6327,53.7154,53.6177,53.6477,39870.0
2019-02-04 11:10:00,71.38,71.45,71.34,71.43,32986.0,53.6402,53.6928,53.6102,53.6778,32986.0
2019-02-04 11:15:00,71.42,71.49,71.41,71.48,49001.0,53.6703,53.7229,53.6628,53.7154,49001.0
2019-02-04 11:20:00,71.48,71.51,71.44,71.5,34062.0,53.7154,53.7379,53.6853,53.7304,34062.0
2019-02-04 11:25:00,71.51,71.65,71.5,71.64,44085.0,53.7379,53.8431,53.7304,53.8356,44085.0
2019-02-04 11:30:00,71.64,71.65,71.48,71.51,34355.0,53.8356,53.8431,53.7154,53.7379,34355.0
2019-02-04 11:35:00,71.52,71.59,71.51,71.53,33251.0,53.7454,53.798,53.7379,53.7529,33251.0
2019-02-04 11:40:00,71.52,71.54,71.48,71.49,41489.0,53.7454,53.7605,53.7154,53.7229,41489.0
2019-02-04 11:45:00,71.5,71.6,71.45,71.6,51718.0,53.7304,53.8056,53.6928,53.8056,51718.0
2019-02-04 11:50:00,71.6,71.66,71.6,71.64,43931.0,53.8056,53.8506,53.8056,53.8356,43931.0
2019-02-04 11:55:00,71.64,71.66,71.56,71.65,27701.0,53.8356,53.8506,53.7755,53.8431,27701.0
2019-02-04 12:00:00,71.65,71.71,71.57,71.58,67605.0,53.8431,53.8882,53.783,53.7905,67605.0
2019-02-04 12:05:00,71.58,71.64,71.58,71.61,24229.0,53.7905,53.8356,53.7905,53.8131,24229.0
2019-02-04 12:10:00,71.6,71.7,71.6,71.65,33378.0,53.8056,53.8807,53.8056,53.8431,33378.0
2019-02-04 12:15:00,71.66,71.68,71.62,71.64,33150.0,53.8506,53.8657,53.8206,53.8356,33150.0
2019-02-04 12:20:00,71.64,71.65,71.55,71.55,26405.0,53.8356,53.8431,53.768,53.768,26405.0
2019-02-04 12:25:00,71.55,71.62,71.53,71.6,39633.0,53.768,53.8206,53.7529,53.8056,39633.0
2019-02-04 12:30:00,71.61,71.64,71.6,71.61,35403.0,53.8131,53.8356,53.8056,53.8131,35403.0
2019-02-04 12:35:00,71.6,71.63,71.55,71.61,37168.0,53.8056,53.8281,53.768,53.8131,37168.0
2019-02-04 12:40:00,71.61,71.61,71.5,71.5,31631.0,53.8131,53.8131,53.7304,53.7304,31631.0
2019-02-04 12:45:00,71.5,71.5,71.4,71.43,42758.0,53.7304,53.7304,53.6553,53.6778,42758.0
2019-02-04 12:50:00,71.43,71.47,71.41,71.47,28550.0,53.6778,53.7079,53.6628,53.7079,28550.0
2019-02-04 12:55:00,71.48,71.49,71.35,71.4,25840.0,53.7154,53.7229,53.6177,53.6553,25840.0
2019-02-04 13:00:00,71.41,71.45,71.35,71.43,32108.0,53.6628,53.6928,53.6177,53.6778,32108.0
2019-02-04 13:05:00,71.43,71.45,71.4,71.42,51696.0,53.6778,53.6928,53.6553,53.6703,51696.0
2019-02-04 13:10:00,71.42,71.44,71.4,71.41,23387.0,53.6703,53.6853,53.6553,53.6628,23387.0
2019-02-04 13:15:00,71.41,71.42,71.37,71.41,34443.0,53.6628,53.6703,53.6327,53.6628,34443.0
2019-02-04 13:20:00,71.41,71.48,71.4,71.47,34986.0,53.6628,53.7154,53.6553,53.7079,34986.0
2019-02-04 13:25:00,71.47,71.47,71.42,71.44,28069.0,53.7079,53.7079,53.6703,53.6853,28069.0
2019-02-04 13:30:00,71.45,71.54,71.44,71.53,22338.0,53.6928,53.7605,53.6853,53.7529,22338.0
2019-02-04 13:35:00,71.53,71.55,71.49,71.52,42385.0,53.7529,53.768,53.7229,53.7454,42385.0
2019-02-04 13:40:00,71.52,71.55,71.5,71.51,18164.0,53.7454,53.768,53.7304,53.7379,18164.0
2019-02-04 13:45:00,71.5,71.54,71.5,71.5,24006.0,53.7304,53.7605,53.7304,53.7304,24006.0
2019-02-04 13:50:00,71.5,71.54,71.49,71.52,23619.0,53.7304,53.7605,53.7229,53.7454,23619.0
2019-02-04 13:55:00,71.51,71.54,71.51,71.53,19914.0,53.7379,53.7605,53.7379,53.7529,19914.0
2019-02-04 14:00:00,71.53,71.53,71.46,71.5,38124.0,53.7529,53.7529,53.7003,53.7304,38124.0
2019-02-04 14:05:00,71.5,71.54,71.48,71.52,39351.0,53.7304,53.7605,53.7154,53.7454,39351.0
2019-02-04 14:10:00,71.53,71.53,71.39,71.39,19931.0,53.7529,53.7529,53.6477,53.6477,19931.0
2019-02-04 14:15:00,71.39,71.39,71.2,71.22,46779.0,53.6477,53.6477,53.505,53.52,46779.0
2019-02-04 14:20:00,71.23,71.23,71.05,71.05,48973.0,53.5275,53.5275,53.3922,53.3922,48973.0
2019-02-04 14:25:00,71.06,71.12,71.03,71.05,51110.0,53.3998,53.4448,53.3772,53.3922,51110.0
2019-02-04 14:30:00,71.05,71.22,71.02,71.22,53233.0,53.3922,53.52,53.3697,53.52,53233.0
2019-02-04 14:35:00,71.22,71.22,71.15,71.15,30171.0,53.52,53.52,53.4674,53.4674,30171.0
2019-02-04 14:40:00,71.14,71.18,71.14,71.16,42573.0,53.4599,53.4899,53.4599,53.4749,42573.0
2019-02-04 14:45:00,71.16,71.18,71.11,71.12,41722.0,53.4749,53.4899,53.4373,53.4448,41722.0
2019-02-04 14:50:00,71.11,71.15,71.08,71.12,49008.0,53.4373,53.4674,53.4148,53.4448,49008.0
2019-02-04 14:55:00,71.12,71.13,71.09,71.09,22439.0,53.4448,53.4524,53.4223,53.4223,22439.0
2019-02-04 15:00:00,71.09,71.14,71.0,71.1,99738.0,53.4223,53.4599,53.3547,53.4298,99738.0
2019-02-04 15:05:00,71.1,71.16,71.1,71.1,53405.0,53.4298,53.4749,53.4298,53.4298,53405.0
2019-02-04 15:10:00,71.1,71.15,71.03,71.04,38847.0,53.4298,53.4674,53.3772,53.3847,38847.0
2019-02-04 15:15:00,71.04,71.1,71.04,71.06,43189.0,53.3847,53.4298,53.3847,53.3998,43189.0
2019-02-04 15:20:00,71.06,71.07,70.99,71.0,69754.0,53.3998,53.4073,53.3472,53.3547,69754.0
2019-02-04 15:25:00,71.01,71.06,71.0,71.0,41360.0,53.3622,53.3998,53.3547,53.3547,41360.0
2019-02-04 15:30:00,71.0,71.06,70.98,71.03,56020.0,53.3547,53.3998,53.3396,53.3772,56020.0
2019-02-04 15:35:00,71.03,71.12,71.01,71.12,66346.0,53.3772,53.4448,53.3622,53.4448,66346.0
2019-02-04 15:40:00,71.13,71.15,71.1,71.1,90358.0,53.4524,53.4674,53.4298,53.4298,90358.0
2019-02-04 15:45:00,71.1,71.15,71.06,71.08,101142.0,53.4298,53.4674,53.3998,53.4148,101142.0
2019-02-04 15:50:00,71.07,71.26,71.07,71.17,127929.0,53.4073,53.5501,53.4073,53.4824,127929.0
2019-02-04 15:55:00,71.17,71.45,71.17,71.45,505796.0,53.4824,53.6928,53.4824,53.6928,505796.0
2019-02-05 09:30:00,71.31,71.5,71.04,71.06,76436.0,53.5876,53.7304,53.3847,53.3998,76436.0
2019-02-05 09:35:00,71.05,71.2,71.04,71.11,48601.0,53.3922,53.505,53.3847,53.4373,48601.0
2019-02-05 09:40:00,71.09,71.22,71.04,71.22,57481.0,53.4223,53.52,53.3847,53.52,57481.0
2019-02-05 09:45:00,71.23,71.29,71.19,71.24,53751.0,53.5275,53.5726,53.4974,53.535,53751.0
2019-02-05 09:50:00,71.25,71.44,71.24,71.27,48703.0,53.5425,53.6853,53.535,53.5576,48703.0
2019-02-05 09:55:00,71.28,71.43,71.27,71.36,49424.0,53.5651,53.6778,53.5576,53.6252,49424.0
2019-02-05 10:00:00,71.37,71.43,71.31,71.33,40295.0,53.6327,53.6778,53.5876,53.6027,40295.0
2019-02-05 10:05:00,71.33,71.42,71.3,71.34,35491.0,53.6027,53.6703,53.5801,53.6102,35491.0
2019-02-05 10:10:00,71.34,71.41,71.28,71.31,25332.0,53.6102,53.6628,53.5651,53.5876,25332.0
2019-02-05 10:15:00,71.3,71.48,71.29,71.44,31634.0,53.5801,53.7154,53.5726,53.6853,31634.0
2019-02-05 10:20:00,71.44,71.53,71.41,71.42,18765.0,53.6853,53.7529,53.6628,53.6703,18765.0
2019-02-05 10:25:00,71.43,71.64,71.42,71.62,26267.0,53.6778,53.8356,53.6703,53.8206,26267.0
2019-02-05 10:30:00,71.62,71.73,71.6,71.7,34090.0,53.8206,53.9032,53.8056,53.8807,34090.0
2019-02-05 10:35:00,71.69,71.74,71.58,71.58,23088.0,53.8732,53.9108,53.7905,53.7905,23088.0
2019-02-05 10:40:00,71.56,71.66,71.53,71.6,18929.0,53.7755,53.8506,53.7529,53.8056,18929.0
2019-02-05 10:45:00,71.62,71.67,71.59,71.6,25748.0,53.8206,53.8582,53.798,53.8056,25748.0
2019-02-05 10:50:00,71.59,71.67,71.52,71.65,24028.0,53.798,53.8582,53.7454,53.8431,24028.0
2019-02-05 10:55:00,71.65,71.73,71.62,71.7,32277.0,53.8431,53.9032,53.8206,53.8807,32277.0
2019-02-05 11:00:00,71.71,71.71,71.6,71.63,20042.0,53.8882,53.8882,53.8056,53.8281,20042.0
2019-02-05 11:05:00,71.63,71.67,71.53,71.57,25742.0,53.8281,53.8582,53.7529,53.783,25742.0
2019-02-05 11:10:00,71.57,71.58,71.5,71.51,18578.0,53.783,53.7905,53.7304,53.7379,18578.0
2019-02-05 11:15:00,71.52,71.54,71.45,71.53,14973.0,53.7454,53.7605,53.6928,53.7529,14973.0
2019-02-05 11:20:00,71.53,71.65,71.53,71.65,19426.0,53.7529,53.8431,53.7529,53.8431,19426.0
2019-02-05 11:25:00,71.65,71.72,71.64,71.7,22550.0,53.8431,53.8957,53.8356,53.8807,22550.0
2019-02-05 11:30:00,71.7,71.75,71.63,71.75,18020.0,53.8807,53.9183,53.8281,53.9183,18020.0
2019-02-05 11:35:00,71.75,71.75,71.67,71.7,29207.0,53.9183,53.9183,53.8582,53.8807,29207.0
2019-02-05 11:40:00,71.72,71.75,71.67,71.73,15809.0,53.8957,53.9183,53.8582,53.9032,15809.0
2019-02-05 11:45:00,71.74,71.8,71.65,71.77,117489.0,53.9108,53.9558,53.8431,53.9333,117489.0
2019-02-05 11:50:00,71.78,71.78,71.71,71.76,26121.0,53.9408,53.9408,53.8882,53.9258,26121.0
2019-02-05 11:55:00,71.76,71.87,71.76,71.81,24939.0,53.9258,54.0085,53.9258,53.9634,24939.0
2019-02-05 12:00:00,71.82,71.88,71.8,71.82,28200.0,53.9709,54.016,53.9558,53.9709,28200.0
2019-02-05 12:05:00,71.82,71.9,71.81,71.9,22533.0,53.9709,54.031,53.9634,54.031,22533.0
2019-02-05 12:10:00,71.89,71.91,71.85,71.88,21067.0,54.0235,54.0385,53.9934,54.016,21067.0
2019-02-05 12:15:00,71.89,71.92,71.84,71.84,27843.0,54.0235,54.046,53.9859,53.9859,27843.0
2019-02-05 12:20:00,71.84,71.93,71.82,71.92,22036.0,53.9859,54.0535,53.9709,54.046,22036.0
2019-02-05 12:25:00,71.92,71.95,71.89,71.9,29407.0,54.046,54.0686,54.0235,54.031,29407.0
2019-02-05 12:30:00,71.9,71.92,71.82,71.87,27171.0,54.031,54.046,53.9709,54.0085,27171.0
2019-02-05 12:35:00,71.87,71.87,71.82,71.85,18286.0,54.0085,54.0085,53.9709,53.9934,18286.0
2019-02-05 12:40:00,71.84,71.88,71.82,71.86,26381.0,53.9859,54.016,53.9709,54.0009,26381.0
2019-02-05 12:45:00,71.85,71.9,71.84,71.88,26918.0,53.9934,54.031,53.9859,54.016,26918.0
2019-02-05 12:50:00,71.89,71.9,71.84,71.84,44062.0,54.0235,54.031,53.9859,53.9859,44062.0
2019-02-05 12:55:00,71.84,71.91,71.84,71.89,15514.0,53.9859,54.0385,53.9859,54.0235,15514.0
2019-02-05 13:00:00,71.89,71.89,71.76,71.76,46017.0,54.0235,54.0235,53.9258,53.9258,46017.0
2019-02-05 13:05:00,71.77,71.78,71.7,71.71,17405.0,53.9333,53.9408,53.8807,53.8882,17405.0
2019-02-05 13:10:00,71.71,71.76,71.67,71.68,21769.0,53.8882,53.9258,53.8582,53.8657,21769.0
2019-02-05 13:15:00,71.67,71.8,71.67,71.8,13173.0,53.8582,53.9558,53.8582,53.9558,13173.0
2019-02-05 13:20:00,71.81,71.81,71.71,71.72,30327.0,53.9634,53.9634,53.8882,53.8957,30327.0
2019-02-05 13:25:00,71.71,71.74,71.7,71.73,9815.0,53.8882,53.9108,53.8807,53.9032,9815.0
2019-02-05 13:30:00,71.72,71.77,71.71,71.75,16858.0,53.8957,53.9333,53.8882,53.9183,16858.0
2019-02-05 13:35:00,71.74,71.79,71.72,71.77,17394.0,53.9108,53.9483,53.8957,53.9333,17394.0
2019-02-05 13:40:00,71.77,71.77,71.75,71.76,13191.0,53.9333,53.9333,53.9183,53.9258,13191.0
2019-02-05 13:45:00,71.76,71.76,71.72,71.73,29033.0,53.9258,53.9258,53.8957,53.9032,29033.0
2019-02-05 13:50:00,71.73,71.81,71.71,71.79,31575.0,53.9032,53.9634,53.8882,53.9483,31575.0
2019-02-05 13:55:00,71.8,71.81,71.77,71.78,19706.0,53.9558,53.9634,53.9333,53.9408,19706.0
2019-02-05 14:00:00,71.78,71.81,71.76,71.76,37157.0,53.9408,53.9634,53.9258,53.9258,37157.0
2019-02-05 14:05:00,71.76,71.78,71.69,71.69,25872.0,53.9258,53.9408,53.8732,53.8732,25872.0
2019-02-05 14:10:00,71.69,71.73,71.68,71.69,62227.0,53.8732,53.9032,53.8657,53.8732,62227.0
2019-02-05 14:15:00,71.7,71.7,71.62,71.63,23206.0,53.8807,53.8807,53.8206,53.8281,23206.0
2019-02-05 14:20:00,71.63,71.7,71.62,71.65,33541.0,53.8281,53.8807,53.8206,53.8431,33541.0
2019-02-05 14:25:00,71.65,71.66,71.64,71.65,19477.0,53.8431,53.8506,53.8356,53.8431,19477.0
2019-02-05 14:30:00,71.64,71.71,71.63,71.69,21529.0,53.8356,53.8882,53.8281,53.8732,21529.0
2019-02-05 14:35:00,71.68,71.68,71.63,71.66,22329.0,53.8657,53.8657,53.8281,53.8506,22329.0
2019-02-05 14:40:00,71.66,71.71,71.63,71.7,16885.0,53.8506,53.8882,53.8281,53.8807,16885.0
2019-02-05 14:45:00,71.7,71.77,71.67,71.77,18857.0,53.8807,53.9333,53.8582,53.9333,18857.0
2019-02-05 14:50:00,71.77,71.83,71.76,71.82,29792.0,53.9333,53.9784,53.9258,53.9709,29792.0
2019-02-05 14:55:00,71.81,71.85,71.8,71.8,19307.0,53.9634,53.9934,53.9558,53.9558,19307.0
2019-02-05 15:00:00,71.81,71.85,71.8,71.83,34290.0,53.9634,53.9934,53.9558,53.9784,34290.0
2019-02-05 15:05:00,71.83,71.88,71.82,71.88,24786.0,53.9784,54.016,53.9709,54.016,24786.0
2019-02-05 15:10:00,71.88,71.9,71.84,71.85,25309.0,54.016,54.031,53.9859,53.9934,25309.0
2019-02-05 15:15:00,71.85,71.85,71.79,71.81,20935.0,53.9934,53.9934,53.9483,53.9634,20935.0
2019-02-05 15:20:00,71.8,71.86,71.8,71.86,17160.0,53.9558,54.0009,53.9558,54.0009,17160.0
2019-02-05 15:25:00,71.86,71.87,71.83,71.87,34779.0,54.0009,54.0085,53.9784,54.0085,34779.0
2019-02-05 15:30:00,71.87,71.93,71.87,71.91,41580.0,54.0085,54.0535,54.0085,54.0385,41580.0
2019-02-05 15:35:00,71.92,72.0,71.91,71.98,43106.0,54.046,54.1061,54.0385,54.0911,43106.0
2019-02-05 15:40:00,71.97,71.97,71.74,71.77,90677.0,54.0836,54.0836,53.9108,53.9333,90677.0
2019-02-05 15:45:00,71.77,71.78,71.71,71.72,97308.0,53.9333,53.9408,53.8882,53.8957,97308.0
2019-02-05 15:50:00,71.72,71.72,71.59,71.59,109535.0,53.8957,53.8957,53.798,53.798,109535.0
2019-02-05 15:55:00,71.6,71.96,71.6,71.92,308681.0,53.8056,54.0761,53.8056,54.046,308681.0
2019-02-06 09:30:00,71.78,71.93,71.59,71.7,52078.0,53.9408,54.0535,53.798,53.8807,52078.0
2019-02-06 09:35:00,71.7,71.88,71.63,71.67,42483.0,53.8807,54.016,53.8281,53.8582,42483.0
2019-02-06 09:40:00,71.66,71.66,71.5,71.51,35780.0,53.8506,53.8506,53.7304,53.7379,35780.0
2019-02-06 09:45:00,71.51,71.52,71.31,71.31,37992.0,53.7379,53.7454,53.5876,53.5876,37992.0
2019-02-06 09:50:00,71.3,71.43,71.27,71.43,19348.0,53.5801,53.6778,53.5576,53.6778,19348.0
2019-02-06 09:55:00,71.43,71.49,71.4,71.47,34132.0,53.6778,53.7229,53.6553,53.7079,34132.0
2019-02-06 10:00:00,71.48,71.53,71.39,71.43,37677.0,53.7154,53.7529,53.6477,53.6778,37677.0
2019-02-06 10:05:00,71.43,71.57,71.38,71.57,39236.0,53.6778,53.783,53.6402,53.783,39236.0
2019-02-06 10:10:00,71.56,71.63,71.55,71.6,35879.0,53.7755,53.8281,53.768,53.8056,35879.0
2019-02-06 10:15:00,71.6,71.68,71.53,71.68,23794.0,53.8056,53.8657,53.7529,53.8657,23794.0
2019-02-06 10:20:00,71.68,71.75,71.64,71.72,42887.0,53.8657,53.9183,53.8356,53.8957,42887.0
2019-02-06 10:25:00,71.71,71.71,71.58,71.6,12134.0,53.8882,53.8882,53.7905,53.8056,12134.0
2019-02-06 10:30:00,71.6,71.66,71.58,71.63,19764.0,53.8056,53.8506,53.7905,53.8281,19764.0
2019-02-06 10:35:00,71.64,71.68,71.58,71.67,23894.0,53.8356,53.8657,53.7905,53.8582,23894.0
2019-02-06 10:40:00,71.67,71.71,71.65,71.69,21151.0,53.8582,53.8882,53.8431,53.8732,21151.0
2019-02-06 10:45:00,71.68,71.7,71.62,71.7,40547.0,53.8657,53.8807,53.8206,53.8807,40547.0
2019-02-06 10:50:00,71.7,71.76,71.66,71.67,51722.0,53.8807,53.9258,53.8506,53.8582,51722.0
2019-02-06 10:55:00,71.66,71.71,71.65,71.7,26782.0,53.8506,53.8882,53.8431,53.8807,26782.0
2019-02-06 11:00:00,71.69,71.71,71.63,71.69,53864.0,53.8732,53.8882,53.8281,53.8732,53864.0
2019-02-06 11:05:00,71.68,71.68,71.59,71.59,29792.0,53.8657,53.8657,53.798,53.798,29792.0
2019-02-06 11:10:00,71.59,71.64,71.53,71.55,30183.0,53.798,53.8356,53.7529,53.768,30183.0
2019-02-06 11:15:00,71.55,71.62,71.5,71.62,17570.0,53.768,53.8206,53.7304,53.8206,17570.0
2019-02-06 11:20:00,71.62,71.63,71.54,71.55,27710.0,53.8206,53.8281,53.7605,53.768,27710.0
2019-02-06 11:25:00,71.55,71.69,71.55,71.67,21216.0,53.768,53.8732,53.768,53.8582,21216.0
2019-02-06 11:30:00,71.68,71.7,71.66,71.68,26120.0,53.8657,53.8807,53.8506,53.8657,26120.0
2019-02-06 11:35:00,71.69,71.71,71.65,71.66,18714.0,53.8732,53.8882,53.8431,53.8506,18714.0
2019-02-06 11:40:00,71.67,71.7,71.65,71.66,30704.0,53.8582,53.8807,53.8431,53.8506,30704.0
2019-02-06 11:45:00,71.66,71.7,71.65,71.68,16147.0,53.8506,53.8807,53.8431,53.8657,16147.0
2019-02-06 11:50:00,71.68,71.71,71.66,71.68,36879.0,53.8657,53.8882,53.8506,53.8657,36879.0
2019-02-06 11:55:00,71.69,71.71,71.67,71.69,19171.0,53.8732,53.8882,53.8582,53.8732,19171.0
2019-02-06 12:00:00,71.7,71.82,71.69,71.81,23051.0,53.8807,53.9709,53.8732,53.9634,23051.0
2019-02-06 12:05:00,71.81,71.84,71.73,71.76,26147.0,53.9634,53.9859,53.9032,53.9258,26147.0
2019-02-06 12:10:00,71.77,71.81,71.76,71.79,14656.0,53.9333,53.9634,53.9258,53.9483,14656.0
2019-02-06 12:15:00,71.78,71.82,71.77,71.8,21721.0,53.9408,53.9709,53.9333,53.9558,21721.0
2019-02-06 12:20:00,71.8,71.87,71.8,71.83,17807.0,53.9558,54.0085,53.9558,53.9784,17807.0
2019-02-06 12:25:00,71.83,71.86,71.81,71.85,11679.0,53.9784,54.0009,53.9634,53.9934,11679.0
2019-02-06 12:30:00,71.84,71.91,71.82,71.9,14197.0,53.9859,54.0385,53.9709,54.031,14197.0
2019-02-06 12:35:00,71.91,71.92,71.86,71.89,15370.0,54.0385,54.046,54.0009,54.0235,15370.0
2019-02-06 12:40:00,71.89,71.9,71.86,71.89,16217.0,54.0235,54.031,54.0009,54.0235,16217.0
2019-02-06 12:45:00,71.9,71.91,71.85,71.86,15225.0,54.031,54.0385,53.9934,54.0009,15225.0
2019-02-06 12:50:00,71.87,71.89,71.84,71.85,18253.0,54.0085,54.0235,53.9859,53.9934,18253.0
2019-02-06 12:55:00,71.86,71.92,71.84,71.92,16936.0,54.0009,54.046,53.9859,54.046,16936.0
2019-02-06 13:00:00,71.92,71.97,71.89,71.95,17876.0,54.046,54.0836,54.0235,54.0686,17876.0
2019-02-06 13:05:00,71.95,71.96,71.89,71.92,12629.0,54.0686,54.0761,54.0235,54.046,12629.0
2019-02-06 13:10:00,71.92,71.93,71.84,71.85,25115.0,54.046,54.0535,53.9859,53.9934,25115.0
2019-02-06 13:15:00,71.84,71.87,71.8,71.84,12017.0,53.9859,54.0085,53.9558,53.9859,12017.0
2019-02-06 13:20:00,71.85,71.86,71.82,71.82,10490.0,53.9934,54.0009,53.9709,53.9709,10490.0
2019-02-06 13:25:00,71.83,71.84,71.81,71.83,32709.0,53.9784,53.9859,53.9634,53.9784,32709.0
2019-02-06 13:30:00,71.83,71.85,71.8,71.85,15270.0,53.9784,53.9934,53.9558,53.9934,15270.0
2019-02-06 13:35:00,71.86,71.91,71.85,71.91,20540.0,54.0009,54.0385,53.9934,54.0385,20540.0
2019-02-06 13:40:00,71.91,71.94,71.9,71.91,13276.0,54.0385,54.0611,54.031,54.0385,13276.0
2019-02-06 13:45:00,71.91,71.92,71.86,71.89,15679.0,54.0385,54.046,54.0009,54.0235,15679.0
2019-02-06 13:50:00,71.89,71.91,71.86,71.87,23443.0,54.0235,54.0385,54.0009,54.0085,23443.0
2019-02-06 13:55:00,71.87,71.9,71.86,71.87,18045.0,54.0085,54.031,54.0009,54.0085,18045.0
2019-02-06 14:00:00,71.86,71.89,71.84,71.84,14533.0,54.0009,54.0235,53.9859,53.9859,14533.0
2019-02-06 14:05:00,71.84,71.85,71.75,71.76,28658.0,53.9859,53.9934,53.9183,53.9258,28658.0
2019-02-06 14:10:00,71.76,71.8,71.74,71.8,26454.0,53.9258,53.9558,53.9108,53.9558,26454.0
2019-02-06 14:15:00,71.8,71.87,71.79,71.86,19875.0,53.9558,54.0085,53.9483,54.0009,19875.0
2019-02-06 14:20:00,71.87,71.9,71.83,71.83,17309.0,54.0085,54.031,53.9784,53.9784,17309.0
2019-02-06 14:25:00,71.83,71.84,71.8,71.83,21298.0,53.9784,53.9859,53.9558,53.9784,21298.0
2019-02-06 14:30:00,71.82,71.89,71.79,71.89,29201.0,53.9709,54.0235,53.9483,54.0235,29201.0
2019-02-06 14:35:00,71.89,71.89,71.7,71.7,24776.0,54.0235,54.0235,53.8807,53.8807,24776.0
2019-02-06 14:40:00,71.71,71.71,71.59,71.59,36261.0,53.8882,53.8882,53.798,53.798,36261.0
2019-02-06 14:45:00,71.6,71.67,71.57,71.67,34553.0,53.8056,53.8582,53.783,53.8582,34553.0
2019-02-06 14:50:00,71.67,71.68,71.63,71.63,32536.0,53.8582,53.8657,53.8281,53.8281,32536.0
2019-02-06 14:55:00,71.63,71.72,71.61,71.72,33886.0,53.8281,53.8957,53.8131,53.8957,33886.0
2019-02-06 15:00:00,71.72,71.78,71.72,71.77,26268.0,53.8957,53.9408,53.8957,53.9333,26268.0
2019-02-06 15:05:00,71.77,71.77,71.7,71.74,25842.0,53.9333,53.9333,53.8807,53.9108,25842.0
2019-02-06 15:10:00,71.74,71.79,71.7,71.74,34806.0,53.9108,53.9483,53.8807,53.9108,34806.0
2019-02-06 15:15:00,71.74,71.76,71.73,71.75,16683.0,53.9108,53.9258,53.9032,53.9183,16683.0
2019-02-06 15:20:00,71.75,71.85,71.75,71.84,29188.0,53.9183,53.9934,53.9183,53.9859,29188.0
2019-02-06 15:25:00,71.83,71.85,71.75,71.77,22122.0,53.9784,53.9934,53.9183,53.9333,22122.0
2019-02-06 15:30:00,71.77,71.79,71.73,71.73,32218.0,53.9333,53.9483,53.9032,53.9032,32218.0
2019-02-06 15:35:00,71.73,71.73,71.68,71.7,34981.0,53.9032,53.9032,53.8657,53.8807,34981.0
2019-02-06 15:40:00,71.69,71.74,71.67,71.74,45020.0,53.8732,53.9108,53.8582,53.9108,45020.0
2019-02-06 15:45:00,71.73,71.78,71.69,71.78,50205.0,53.9032,53.9408,53.8732,53.9408,50205.0
2019-02-06 15:50:00,71.78,71.86,71.77,71.84,91213.0,53.9408,54.0009,53.9333,53.9859,91213.0
2019-02-06 15:55:00,71.83,71.84,71.74,71.79,132095.0,53.9784,53.9859,53.9108,53.9483,132095.0
2019-02-07 09:30:00,71.81,71.86,71.51,71.67,51983.0,53.9634,54.0009,53.7379,53.8582,51983.0
2019-02-07 09:35:00,71.69,71.94,71.63,71.75,33917.0,53.8732,54.0611,53.8281,53.9183,33917.0
2019-02-07 09:40:00,71.74,71.77,71.58,71.58,26928.0,53.9108,53.9333,53.7905,53.7905,26928.0
2019-02-07 09:45:00,71.59,71.61,71.38,71.45,30427.0,53.798,53.8131,53.6402,53.6928,30427.0
2019-02-07 09:50:00,71.44,71.65,71.44,71.59,23309.0,53.6853,53.8431,53.6853,53.798,23309.0
2019-02-07 09:55:00,71.59,71.73,71.59,71.68,20040.0,53.798,53.9032,53.798,53.8657,20040.0
2019-02-07 10:00:00,71.69,71.8,71.68,71.75,27826.0,53.8732,53.9558,53.8657,53.9183,27826.0
2019-02-07 10:05:00,71.76,71.82,71.7,71.7,32299.0,53.9258,53.9709,53.8807,53.8807,32299.0
2019-02-07 10:10:00,71.7,71.8,71.67,71.8,16756.0,53.8807,53.9558,53.8582,53.9558,16756.0
2019-02-07 10:15:00,71.8,71.84,71.74,71.81,17312.0,53.9558,53.9859,53.9108,53.9634,17312.0
2019-02-07 10:20:00,71.81,72.03,71.81,72.03,30549.0,53.9634,54.1287,53.9634,54.1287,30549.0
2019-02-07 10:25:00,72.02,72.03,71.85,71.85,16683.0,54.1212,54.1287,53.9934,53.9934,16683.0
2019-02-07 10:30:00,71.84,71.87,71.61,71.62,23870.0,53.9859,54.0085,53.8131,53.8206,23870.0
2019-02-07 10:35:00,71.61,71.72,71.61,71.66,60876.0,53.8131,53.8957,53.8131,53.8506,60876.0
2019-02-07 10:40:00,71.66,71.69,71.58,71.58,40356.0,53.8506,53.8732,53.7905,53.7905,40356.0
2019-02-07 10:45:00,71.58,71.69,71.52,71.64,40701.0,53.7905,53.8732,53.7454,53.8356,40701.0
2019-02-07 10:50:00,71.65,71.71,71.57,71.68,22464.0,53.8431,53.8882,53.783,53.8657,22464.0
2019-02-07 10:55:00,71.69,71.8,71.66,71.79,26792.0,53.8732,53.9558,53.8506,53.9483,26792.0
2019-02-07 11:00:00,71.79,71.88,71.68,71.7,84672.0,53.9483,54.016,53.8657,53.8807,84672.0
2019-02-07 11:05:00,71.71,71.85,71.7,71.82,60766.0,53.8882,53.9934,53.8807,53.9709,60766.0
2019-02-07 11:10:00,71.82,71.89,71.78,71.87,24962.0,53.9709,54.0235,53.9408,54.0085,24962.0
2019-02-07 11:15:00,71.87,72.03,71.87,72.01,15850.0,54.0085,54.1287,54.0085,54.1137,15850.0
2019-02-07 11:20:00,72.02,72.03,71.91,71.93,24200.0,54.1212,54.1287,54.0385,54.0535,24200.0
2019-02-07 11:25:00,71.93,72.05,71.92,71.97,32769.0,54.0535,54.1437,54.046,54.0836,32769.0
2019-02-07 11:30:00,71.97,72.05,71.95,72.0,20229.0,54.0836,54.1437,54.0686,54.1061,20229.0
2019-02-07 11:35:00,72.0,72.06,71.98,72.0,27102.0,54.1061,54.1512,54.0911,54.1061,27102.0
2019-02-07 11:40:00,72.02,72.05,71.95,71.98,14357.0,54.1212,54.1437,54.0686,54.0911,14357.0
2019-02-07 11:45:00,72.0,72.0,71.88,71.92,42766.0,54.1061,54.1061,54.016,54.046,42766.0
2019-02-07 11:50:00,71.92,71.94,71.83,71.84,37232.0,54.046,54.0611,53.9784,53.9859,37232.0
2019-02-07 11:55:00,71.84,71.87,71.81,71.84,17345.0,53.9859,54.0085,53.9634,53.9859,17345.0
2019-02-07 12:00:00,71.83,72.0,71.82,71.99,21737.0,53.9784,54.1061,53.9709,54.0986,21737.0
2019-02-07 12:05:00,71.99,72.0,71.91,71.96,20153.0,54.0986,54.1061,54.0385,54.0761,20153.0
2019-02-07 12:10:00,71.95,71.95,71.89,71.91,16342.0,54.0686,54.0686,54.0235,54.0385,16342.0
2019-02-07 12:15:00,71.91,71.99,71.91,71.98,15114.0,54.0385,54.0986,54.0385,54.0911,15114.0
2019-02-07 12:20:00,71.99,72.04,71.91,71.91,19712.0,54.0986,54.1362,54.0385,54.0385,19712.0
2019-02-07 12:25:00,71.9,71.9,71.82,71.84,18661.0,54.031,54.031,53.9709,53.9859,18661.0
2019-02-07 12:30:00,71.84,71.91,71.84,71.9,14709.0,53.9859,54.0385,53.9859,54.031,14709.0
2019-02-07 12:35:00,71.89,71.91,71.84,71.84,13935.0,54.0235,54.0385,53.9859,53.9859,13935.0
2019-02-07 12:40:00,71.85,71.85,71.74,71.79,21827.0,53.9934,53.9934,53.9108,53.9483,21827.0
2019-02-07 12:45:00,71.77,71.8,71.73,71.75,18758.0,53.9333,53.9558,53.9032,53.9183,18758.0
2019-02-07 12:50:00,71.76,71.76,71.69,71.73,29782.0,53.9258,53.9258,53.8732,53.9032,29782.0
2019-02-07 12:55:00,71.74,71.83,71.7,71.83,20362.0,53.9108,53.9784,53.8807,53.9784,20362.0
2019-02-07 13:00:00,71.82,71.97,71.82,71.92,22290.0,53.9709,54.0836,53.9709,54.046,22290.0
2019-02-07 13:05:00,71.93,71.95,71.89,71.94,16926.0,54.0535,54.0686,54.0235,54.0611,16926.0
2019-02-07 13:10:00,71.95,72.0,71.95,71.96,23974.0,54.0686,54.1061,54.0686,54.0761,23974.0
2019-02-07 13:15:00,71.97,71.99,71.92,71.96,23518.0,54.0836,54.0986,54.046,54.0761,23518.0
2019-02-07 13:20:00,71.97,72.02,71.97,72.02,20911.0,54.0836,54.1212,54.0836,54.1212,20911.0
2019-02-07 13:25:00,72.02,72.04,71.97,72.02,13760.0,54.1212,54.1362,54.0836,54.1212,13760.0
2019-02-07 13:30:00,72.02,72.07,71.99,72.05,19225.0,54.1212,54.1587,54.0986,54.1437,19225.0
2019-02-07 13:35:00,72.04,72.08,72.03,72.05,13092.0,54.1362,54.1663,54.1287,54.1437,13092.0
2019-02-07 13:40:00,72.06,72.08,72.03,72.03,12638.0,54.1512,54.1663,54.1287,54.1287,12638.0
2019-02-07 13:45:00,72.03,72.05,71.98,72.04,24884.0,54.1287,54.1437,54.0911,54.1362,24884.0
2019-02-07 13:50:00,72.03,72.06,71.98,72.04,13058.0,54.1287,54.1512,54.0911,54.1362,13058.0
2019-02-07 13:55:00,72.03,72.05,71.93,71.93,28725.0,54.1287,54.1437,54.0535,54.0535,28725.0
2019-02-07 14:00:00,71.93,71.97,71.91,71.92,24057.0,54.0535,54.0836,54.0385,54.046,24057.0
2019-02-07 14:05:00,71.92,71.95,71.83,71.83,40230.0,54.046,54.0686,53.9784,53.9784,40230.0
2019-02-07 14:10:00,71.84,71.93,71.83,71.91,16339.0,53.9859,54.0535,53.9784,54.0385,16339.0
2019-02-07 14:15:00,71.92,71.93,71.85,71.91,20842.0,54.046,54.0535,53.9934,54.0385,20842.0
2019-02-07 14:20:00,71.91,72.03,71.9,72.01,15299.0,54.0385,54.1287,54.031,54.1137,15299.0
2019-02-07 14:25:00,72.02,72.05,72.02,72.05,16309.0,54.1212,54.1437,54.1212,54.1437,16309.0
2019-02-07 14:30:00,72.06,72.07,72.02,72.06,14441.0,54.1512,54.1587,54.1212,54.1512,14441.0
2019-02-07 14:35:00,72.06,72.07,72.04,72.05,10207.0,54.1512,54.1587,54.1362,54.1437,10207.0
2019-02-07 14:40:00,72.05,72.05,72.01,72.01,13726.0,54.1437,54.1437,54.1137,54.1137,13726.0
2019-02-07 14:45:00,72.01,72.04,71.97,71.99,12999.0,54.1137,54.1362,54.0836,54.0986,12999.0
2019-02-07 14:50:00,71.99,72.09,71.99,72.07,29514.0,54.0986,54.1738,54.0986,54.1587,29514.0
2019-02-07 14:55:00,72.07,72.13,72.06,72.13,25195.0,54.1587,54.2038,54.1512,54.2038,25195.0
2019-02-07 15:00:00,72.13,72.18,72.1,72.14,25355.0,54.2038,54.2414,54.1813,54.2113,25355.0
2019-02-07 15:05:00,72.14,72.18,72.09,72.17,25548.0,54.2113,54.2414,54.1738,54.2339,25548.0
2019-02-07 15:10:00,72.17,72.18,72.1,72.16,20494.0,54.2339,54.2414,54.1813,54.2264,20494.0
2019-02-07 15:15:00,72.16,72.23,72.14,72.22,52214.0,54.2264,54.279,54.2113,54.2715,52214.0
2019-02-07 15:20:00,72.23,72.31,72.22,72.27,51228.0,54.279,54.3391,54.2715,54.309,51228.0
2019-02-07 15:25:00,72.27,72.29,72.21,72.28,17712.0,54.309,54.3241,54.264,54.3166,17712.0
2019-02-07 15:30:00,72.28,72.29,72.15,72.17,28358.0,54.3166,54.3241,54.2189,54.2339,28358.0
2019-02-07 15:35:00,72.17,72.3,72.17,72.28,37243.0,54.2339,54.3316,54.2339,54.3166,37243.0
2019-02-07 15:40:00,72.28,72.39,72.28,72.39,38642.0,54.3166,54.3992,54.3166,54.3992,38642.0
2019-02-07 15:45:00,72.38,72.49,72.37,72.49,62640.0,54.3917,54.4744,54.3842,54.4744,62640.0
2019-02-07 15:50:00,72.5,72.53,72.45,72.45,92206.0,54.4819,54.5044,54.4443,54.4443,92206.0
2019-02-07 15:55:00,72.45,72.67,72.43,72.66,361325.0,54.4443,54.6096,54.4293,54.6021,361325.0
2019-02-08 09:30:00,72.61,72.72,72.55,72.6,81463.0,54.5645,54.6472,54.5195,54.557,81463.0
2019-02-08 09:35:00,72.65,72.67,72.4,72.63,28809.0,54.5946,54.6096,54.4067,54.5796,28809.0
2019-02-08 09:40:00,72.61,72.84,72.56,72.78,31646.0,54.5645,54.7374,54.527,54.6923,31646.0
2019-02-08 09:45:00,72.76,72.85,72.66,72.69,32976.0,54.6773,54.7449,54.6021,54.6247,32976.0
2019-02-08 09:50:00,72.69,72.71,72.56,72.63,28734.0,54.6247,54.6397,54.527,54.5796,28734.0
2019-02-08 09:55:00,72.67,72.67,72.52,72.56,30669.0,54.6096,54.6096,54.4969,54.527,30669.0
2019-02-08 10:00:00,72.55,72.57,72.42,72.42,43408.0,54.5195,54.5345,54.4218,54.4218,43408.0
2019-02-08 10:05:00,72.42,72.54,72.41,72.53,47734.0,54.4218,54.5119,54.4142,54.5044,47734.0
2019-02-08 10:10:00,72.52,72.65,72.51,72.65,31681.0,54.4969,54.5946,54.4894,54.5946,31681.0
2019-02-08 10:15:00,72.66,72.68,72.6,72.67,34128.0,54.6021,54.6171,54.557,54.6096,34128.0
2019-02-08 10:20:00,72.66,72.8,72.64,72.8,23183.0,54.6021,54.7073,54.5871,54.7073,23183.0
2019-02-08 10:25:00,72.8,72.81,72.6,72.61,25623.0,54.7073,54.7148,54.557,54.5645,25623.0
2019-02-08 10:30:00,72.61,72.64,72.52,72.52,31413.0,54.5645,54.5871,54.4969,54.4969,31413.0
2019-02-08 10:35:00,72.51,72.54,72.42,72.54,46243.0,54.4894,54.5119,54.4218,54.5119,46243.0
2019-02-08 10:40:00,72.53,72.64,72.53,72.56,29597.0,54.5044,54.5871,54.5044,54.527,29597.0
2019-02-08 10:45:00,72.56,72.69,72.56,72.68,27971.0,54.527,54.6247,54.527,54.6171,27971.0
2019-02-08 10:50:00,72.69,72.77,72.68,72.73,32953.0,54.6247,54.6848,54.6171,54.6547,32953.0
2019-02-08 10:55:00,72.73,72.77,72.65,72.75,37752.0,54.6547,54.6848,54.5946,54.6697,37752.0
2019-02-08 11:00:00,72.74,72.76,72.69,72.73,21497.0,54.6622,54.6773,54.6247,54.6547,21497.0
2019-02-08 11:05:00,72.72,72.74,72.68,72.69,16461.0,54.6472,54.6622,54.6171,54.6247,16461.0
2019-02-08 11:10:00,72.7,72.84,72.69,72.83,28470.0,54.6322,54.7374,54.6247,54.7299,28470.0
2019-02-08 11:15:00,72.83,72.86,72.7,72.74,30639.0,54.7299,54.7524,54.6322,54.6622,30639.0
2019-02-08 11:20:00,72.74,72.76,72.65,72.67,30613.0,54.6622,54.6773,54.5946,54.6096,30613.0
2019-02-08 11:25:00,72.68,72.71,72.65,72.7,21667.0,54.6171,54.6397,54.5946,54.6322,21667.0
2019-02-08 11:30:00,72.7,72.85,72.69,72.84,31368.0,54.6322,54.7449,54.6247,54.7374,31368.0
2019-02-08 11:35:00,72.83,72.85,72.77,72.83,27353.0,54.7299,54.7449,54.6848,54.7299,27353.0
2019-02-08 11:40:00,72.84,72.97,72.83,72.87,39015.0,54.7374,54.8351,54.7299,54.7599,39015.0
2019-02-08 11:45:00,72.87,72.89,72.79,72.81,28916.0,54.7599,54.775,54.6998,54.7148,28916.0
2019-02-08 11:50:00,72.81,72.81,72.7,72.75,23085.0,54.7148,54.7148,54.6322,54.6697,23085.0
2019-02-08 11:55:00,72.76,72.76,72.65,72.65,33690.0,54.6773,54.6773,54.5946,54.5946,33690.0
2019-02-08 12:00:00,72.66,72.67,72.5,72.51,33218.0,54.6021,54.6096,54.4819,54.4894,33218.0
2019-02-08 12:05:00,72.51,72.65,72.49,72.62,46137.0,54.4894,54.5946,54.4744,54.5721,46137.0
2019-02-08 12:10:00,72.62,72.67,72.61,72.63,35251.0,54.5721,54.6096,54.5645,54.5796,35251.0
2019-02-08 12:15:00,72.63,72.65,72.61,72.62,21022.0,54.5796,54.5946,54.5645,54.5721,21022.0
2019-02-08 12:20:00,72.61,72.65,72.6,72.62,25311.0,54.5645,54.5946,54.557,54.5721,25311.0
2019-02-08 12:25:00,72.63,72.69,72.63,72.64,20836.0,54.5796,54.6247,54.5796,54.5871,20836.0
2019-02-08 12:30:00,72.64,72.67,72.6,72.61,23190.0,54.5871,54.6096,54.557,54.5645,23190.0
2019-02-08 12:35:00,72.6,72.6,72.54,72.54,32951.0,54.557,54.557,54.5119,54.5119,32951.0
2019-02-08 12:40:00,72.54,72.57,72.51,72.52,28678.0,54.5119,54.5345,54.4894,54.4969,28678.0
2019-02-08 12:45:00,72.52,72.54,72.46,72.48,55889.0,54.4969,54.5119,54.4518,54.4668,55889.0
2019-02-08 12:50:00,72.48,72.61,72.48,72.6,18223.0,54.4668,54.5645,54.4668,54.557,18223.0
2019-02-08 12:55:00,72.59,72.61,72.55,72.58,18933.0,54.5495,54.5645,54.5195,54.542,18933.0
2019-02-08 13:00:00,72.58,72.58,72.51,72.53,16895.0,54.542,54.542,54.4894,54.5044,16895.0
2019-02-08 13:05:00,72.53,72.55,72.5,72.51,23428.0,54.5044,54.5195,54.4819,54.4894,23428.0
2019-02-08 13:10:00,72.51,72.51,72.38,72.39,22445.0,54.4894,54.4894,54.3917,54.3992,22445.0
2019-02-08 13:15:00,72.39,72.4,72.36,72.37,27603.0,54.3992,54.4067,54.3767,54.3842,27603.0
2019-02-08 13:20:00,72.36,72.39,72.35,72.36,26880.0,54.3767,54.3992,54.3692,54.3767,26880.0
2019-02-08 13:25:00,72.36,72.45,72.36,72.43,24953.0,54.3767,54.4443,54.3767,54.4293,24953.0
2019-02-08 13:30:00,72.44,72.46,72.41,72.45,23736.0,54.4368,54.4518,54.4142,54.4443,23736.0
2019-02-08 13:35:00,72.45,72.47,72.44,72.45,18462.0,54.4443,54.4593,54.4368,54.4443,18462.0
2019-02-08 13:40:00,72.45,72.51,72.43,72.51,23615.0,54.4443,54.4894,54.4293,54.4894,23615.0
2019-02-08 13:45:00,72.51,72.51,72.44,72.46,16187.0,54.4894,54.4894,54.4368,54.4518,16187.0
2019-02-08 13:50:00,72.47,72.48,72.43,72.44,18928.0,54.4593,54.4668,54.4293,54.4368,18928.0
2019-02-08 13:55:00,72.44,72.5,72.42,72.5,26287.0,54.4368,54.4819,54.4218,54.4819,26287.0
2019-02-08 14:00:00,72.49,72.51,72.46,72.46,23719.0,54.4744,54.4894,54.4518,54.4518,23719.0
2019-02-08 14:05:00,72.46,72.51,72.45,72.48,16360.0,54.4518,54.4894,54.4443,54.4668,16360.0
2019-02-08 14:10:00,72.48,72.56,72.48,72.55,27386.0,54.4668,54.527,54.4668,54.5195,27386.0
2019-02-08 14:15:00,72.55,72.62,72.53,72.62,28169.0,54.5195,54.5721,54.5044,54.5721,28169.0
2019-02-08 14:20:00,72.63,72.65,72.56,72.59,20625.0,54.5796,54.5946,54.527,54.5495,20625.0
2019-02-08 14:25:00,72.59,72.64,72.57,72.64,15766.0,54.5495,54.5871,54.5345,54.5871,15766.0
2019-02-08 14:30:00,72.63,72.71,72.62,72.71,15411.0,54.5796,54.6397,54.5721,54.6397,15411.0
2019-02-08 14:35:00,72.71,72.77,72.71,72.75,19976.0,54.6397,54.6848,54.6397,54.6697,19976.0
2019-02-08 14:40:00,72.76,72.79,72.74,72.74,26086.0,54.6773,54.6998,54.6622,54.6622,26086.0
2019-02-08 14:45:00,72.74,72.77,72.69,72.77,22353.0,54.6622,54.6848,54.6247,54.6848,22353.0
2019-02-08 14:50:00,72.77,72.85,72.77,72.81,26877.0,54.6848,54.7449,54.6848,54.7148,26877.0
2019-02-08 14:55:00,72.81,72.82,72.76,72.77,22773.0,54.7148,54.7224,54.6773,54.6848,22773.0
2019-02-08 15:00:00,72.77,72.85,72.77,72.84,26145.0,54.6848,54.7449,54.6848,54.7374,26145.0
2019-02-08 15:05:00,72.84,72.86,72.77,72.81,25908.0,54.7374,54.7524,54.6848,54.7148,25908.0
2019-02-08 15:10:00,72.81,72.86,72.76,72.86,23731.0,54.7148,54.7524,54.6773,54.7524,23731.0
2019-02-08 15:15:00,72.87,72.88,72.83,72.88,27651.0,54.7599,54.7674,54.7299,54.7674,27651.0
2019-02-08 15:20:00,72.88,72.89,72.84,72.85,30531.0,54.7674,54.775,54.7374,54.7449,30531.0
2019-02-08 15:25:00,72.86,72.88,72.82,72.87,28541.0,54.7524,54.7674,54.7224,54.7599,28541.0
2019-02-08 15:30:00,72.87,72.89,72.84,72.88,34018.0,54.7599,54.775,54.7374,54.7674,34018.0
2019-02-08 15:35:00,72.87,72.89,72.82,72.88,42237.0,54.7599,54.775,54.7224,54.7674,42237.0
2019-02-08 15:40:00,72.88,72.91,72.82,72.9,48807.0,54.7674,54.79,54.7224,54.7825,48807.0
2019-02-08 15:45:00,72.91,72.99,72.9,72.94,62841.0,54.79,54.8501,54.7825,54.8125,62841.0
2019-02-08 15:50:00,72.93,72.95,72.86,72.89,83103.0,54.805,54.82,54.7524,54.775,83103.0
2019-02-08 15:55:00,72.89,73.07,72.87,73.03,452123.0,54.775,54.9102,54.7599,54.8802,452123.0
2019-02-11 09:30:00,72.87,73.16,72.87,73.14,66300.0,54.7599,54.9779,54.7599,54.9628,66300.0
2019-02-11 09:35:00,73.14,73.18,72.98,73.12,22792.0,54.9628,54.9929,54.8426,54.9478,22792.0
2019-02-11 09:40:00,73.14,73.2,72.94,73.09,25552.0,54.9628,55.0079,54.8125,54.9252,25552.0
2019-02-11 09:45:00,73.04,73.26,72.96,73.25,37270.0,54.8877,55.053,54.8276,55.0455,37270.0
2019-02-11 09:50:00,73.27,73.36,73.07,73.12,30472.0,55.0605,55.1281,54.9102,54.9478,30472.0
2019-02-11 09:55:00,73.12,73.21,73.04,73.1,28116.0,54.9478,55.0154,54.8877,54.9328,28116.0
2019-02-11 10:00:00,73.1,73.13,72.79,72.85,41648.0,54.9328,54.9553,54.6998,54.7449,41648.0
2019-02-11 10:05:00,72.83,72.86,72.71,72.8,37436.0,54.7299,54.7524,54.6397,54.7073,37436.0
2019-02-11 10:10:00,72.82,72.9,72.77,72.86,18904.0,54.7224,54.7825,54.6848,54.7524,18904.0
2019-02-11 10:15:00,72.86,72.91,72.83,72.84,20877.0,54.7524,54.79,54.7299,54.7374,20877.0
2019-02-11 10:20:00,72.85,72.94,72.82,72.84,22278.0,54.7449,54.8125,54.7224,54.7374,22278.0
2019-02-11 10:25:00,72.84,72.86,72.79,72.79,15385.0,54.7374,54.7524,54.6998,54.6998,15385.0
2019-02-11 10:30:00,72.79,72.83,72.76,72.77,10123.0,54.6998,54.7299,54.6773,54.6848,10123.0
2019-02-11 10:35:00,72.77,72.83,72.76,72.81,25603.0,54.6848,54.7299,54.6773,54.7148,25603.0
2019-02-11 10:40:00,72.77,72.81,72.76,72.78,10601.0,54.6848,54.7148,54.6773,54.6923,10601.0
2019-02-11 10:45:00,72.78,72.79,72.67,72.7,20108.0,54.6923,54.6998,54.6096,54.6322,20108.0
2019-02-11 10:50:00,72.67,72.69,72.57,72.59,24155.0,54.6096,54.6247,54.5345,54.5495,24155.0
2019-02-11 10:55:00,72.59,72.67,72.58,72.63,18234.0,54.5495,54.6096,54.542,54.5796,18234.0
2019-02-11 11:00:00,72.63,72.66,72.5,72.55,37237.0,54.5796,54.6021,54.4819,54.5195,37237.0
2019-02-11 11:05:00,72.55,72.62,72.53,72.61,18776.0,54.5195,54.5721,54.5044,54.5645,18776.0
2019-02-11 11:10:00,72.59,72.62,72.52,72.57,21414.0,54.5495,54.5721,54.4969,54.5345,21414.0
2019-02-11 11:15:00,72.59,72.6,72.52,72.57,12369.0,54.5495,54.557,54.4969,54.5345,12369.0
2019-02-11 11:20:00,72.59,72.6,72.53,72.53,18809.0,54.5495,54.557,54.5044,54.5044,18809.0
2019-02-11 11:25:00,72.54,72.58,72.51,72.57,15139.0,54.5119,54.542,54.4894,54.5345,15139.0
2019-02-11 11:30:00,72.56,72.62,72.56,72.57,12275.0,54.527,54.5721,54.527,54.5345,12275.0
2019-02-11 11:35:00,72.56,72.58,72.5,72.53,19974.0,54.527,54.542,54.4819,54.5044,19974.0
2019-02-11 11:40:00,72.54,72.62,72.54,72.62,8485.0,54.5119,54.5721,54.5119,54.5721,8485.0
2019-02-11 11:45:00,72.62,72.63,72.59,72.59,9548.0,54.5721,54.5796,54.5495,54.5495,9548.0
2019-02-11 11:50:00,72.59,72.64,72.58,72.62,9010.0,54.5495,54.5871,54.542,54.5721,9010.0
2019-02-11 11:55:00,72.63,72.67,72.6,72.6,13154.0,54.5796,54.6096,54.557,54.557,13154.0
2019-02-11 12:00:00,72.59,72.64,72.57,72.64,29250.0,54.5495,54.5871,54.5345,54.5871,29250.0
2019-02-11 12:05:00,72.63,72.66,72.58,72.66,22524.0,54.5796,54.6021,54.542,54.6021,22524.0
2019-02-11 12:10:00,72.66,72.7,72.65,72.67,14052.0,54.6021,54.6322,54.5946,54.6096,14052.0
2019-02-11 12:15:00,72.67,72.7,72.56,72.58,14172.0,54.6096,54.6322,54.527,54.542,14172.0
2019-02-11 12:20:00,72.58,72.66,72.58,72.63,6489.0,54.542,54.6021,54.542,54.5796,6489.0
2019-02-11 12:25:00,72.62,72.63,72.58,72.6,11061.0,54.5721,54.5796,54.542,54.557,11061.0
2019-02-11 12:30:00,72.6,72.66,72.6,72.63,9097.0,54.557,54.6021,54.557,54.5796,9097.0
2019-02-11 12:35:00,72.64,72.67,72.62,72.65,7318.0,54.5871,54.6096,54.5721,54.5946,7318.0
2019-02-11 12:40:00,72.64,72.66,72.6,72.63,13721.0,54.5871,54.6021,54.557,54.5796,13721.0
2019-02-11 12:45:00,72.63,72.68,72.62,72.67,10888.0,54.5796,54.6171,54.5721,54.6096,10888.0
2019-02-11 12:50:00,72.67,72.75,72.65,72.72,10480.0,54.6096,54.6697,54.5946,54.6472,10480.0
2019-02-11 12:55:00,72.71,72.72,72.65,72.72,9915.0,54.6397,54.6472,54.5946,54.6472,9915.0
2019-02-11 13:00:00,72.72,72.74,72.69,72.69,13122.0,54.6472,54.6622,54.6247,54.6247,13122.0
2019-02-11 13:05:00,72.7,72.7,72.63,72.67,11829.0,54.6322,54.6322,54.5796,54.6096,11829.0
2019-02-11 13:10:00,72.67,72.68,72.63,72.65,7329.0,54.6096,54.6171,54.5796,54.5946,7329.0
2019-02-11 13:15:00,72.65,72.65,72.62,72.63,6469.0,54.5946,54.5946,54.5721,54.5796,6469.0
2019-02-11 13:20:00,72.63,72.64,72.58,72.58,12456.0,54.5796,54.5871,54.542,54.542,12456.0
2019-02-11 13:25:00,72.59,72.6,72.56,72.57,13709.0,54.5495,54.557,54.527,54.5345,13709.0
2019-02-11 13:30:00,72.56,72.59,72.52,72.54,19555.0,54.527,54.5495,54.4969,54.5119,19555.0
2019-02-11 13:35:00,72.55,72.57,72.52,72.57,10369.0,54.5195,54.5345,54.4969,54.5345,10369.0
2019-02-11 13:40:00,72.57,72.61,72.55,72.59,8802.0,54.5345,54.5645,54.5195,54.5495,8802.0
2019-02-11 13:45:00,72.6,72.62,72.58,72.6,13178.0,54.557,54.5721,54.542,54.557,13178.0
2019-02-11 13:50:00,72.59,72.6,72.55,72.59,14138.0,54.5495,54.557,54.5195,54.5495,14138.0
2019-02-11 13:55:00,72.6,72.6,72.52,72.52,18692.0,54.557,54.557,54.4969,54.4969,18692.0
2019-02-11 14:00:00,72.51,72.55,72.5,72.54,20798.0,54.4894,54.5195,54.4819,54.5119,20798.0
2019-02-11 14:05:00,72.55,72.57,72.52,72.53,23970.0,54.5195,54.5345,54.4969,54.5044,23970.0
2019-02-11 14:10:00,72.53,72.56,72.5,72.53,17560.0,54.5044,54.527,54.4819,54.5044,17560.0
2019-02-11 14:15:00,72.53,72.57,72.53,72.53,13235.0,54.5044,54.5345,54.5044,54.5044,13235.0
2019-02-11 14:20:00,72.54,72.57,72.53,72.56,18853.0,54.5119,54.5345,54.5044,54.527,18853.0
2019-02-11 14:25:00,72.56,72.6,72.55,72.57,10465.0,54.527,54.557,54.5195,54.5345,10465.0
2019-02-11 14:30:00,72.58,72.62,72.56,72.6,13718.0,54.542,54.5721,54.527,54.557,13718.0
2019-02-11 14:35:00,72.61,72.63,72.59,72.61,47163.0,54.5645,54.5796,54.5495,54.5645,47163.0
2019-02-11 14:40:00,72.61,72.66,72.6,72.65,18921.0,54.5645,54.6021,54.557,54.5946,18921.0
2019-02-11 14:45:00,72.66,72.69,72.63,72.63,32201.0,54.6021,54.6247,54.5796,54.5796,32201.0
2019-02-11 14:50:00,72.63,72.64,72.58,72.64,27889.0,54.5796,54.5871,54.542,54.5871,27889.0
2019-02-11 14:55:00,72.63,72.7,72.63,72.7,12033.0,54.5796,54.6322,54.5796,54.6322,12033.0
2019-02-11 15:00:00,72.7,72.73,72.69,72.72,14294.0,54.6322,54.6547,54.6247,54.6472,14294.0
2019-02-11 15:05:00,72.71,72.74,72.71,72.72,17853.0,54.6397,54.6622,54.6397,54.6472,17853.0
2019-02-11 15:10:00,72.72,72.76,72.69,72.75,20009.0,54.6472,54.6773,54.6247,54.6697,20009.0
2019-02-11 15:15:00,72.76,72.8,72.74,72.75,17010.0,54.6773,54.7073,54.6622,54.6697,17010.0
2019-02-11 15:20:00,72.75,72.76,72.72,72.75,16578.0,54.6697,54.6773,54.6472,54.6697,16578.0
2019-02-11 15:25:00,72.75,72.81,72.73,72.81,13519.0,54.6697,54.7148,54.6547,54.7148,13519.0
2019-02-11 15:30:00,72.81,72.83,72.77,72.78,20082.0,54.7148,54.7299,54.6848,54.6923,20082.0
2019-02-11 15:35:00,72.79,72.8,72.71,72.72,27054.0,54.6998,54.7073,54.6397,54.6472,27054.0
2019-02-11 15:40:00,72.71,72.72,72.62,72.62,26074.0,54.6397,54.6472,54.5721,54.5721,26074.0
2019-02-11 15:45:00,72.63,72.7,72.61,72.65,52519.0,54.5796,54.6322,54.5645,54.5946,52519.0
2019-02-11 15:50:00,72.65,72.76,72.64,72.72,56080.0,54.5946,54.6773,54.5871,54.6472,56080.0
2019-02-11 15:55:00,72.72,72.84,72.7,72.8,186658.0,54.6472,54.7374,54.6322,54.7073,186658.0
2019-02-12 09:30:00,72.95,73.08,72.84,72.97,97672.0,54.82,54.9177,54.7374,54.8351,97672.0
2019-02-12 09:35:00,72.99,73.05,72.68,72.68,65576.0,54.8501,54.8952,54.6171,54.6171,65576.0
2019-02-12 09:40:00,72.68,72.74,72.4,72.73,41724.0,54.6171,54.6622,54.4067,54.6547,41724.0
2019-02-12 09:45:00,72.75,72.96,72.65,72.95,32604.0,54.6697,54.8276,54.5946,54.82,32604.0
2019-02-12 09:50:00,72.93,72.97,72.81,72.83,32548.0,54.805,54.8351,54.7148,54.7299,32548.0
2019-02-12 09:55:00,72.84,72.84,72.78,72.8,24265.0,54.7374,54.7374,54.6923,54.7073,24265.0
2019-02-12 10:00:00,72.82,72.93,72.79,72.89,40348.0,54.7224,54.805,54.6998,54.775,40348.0
2019-02-12 10:05:00,72.89,72.96,72.87,72.96,26049.0,54.775,54.8276,54.7599,54.8276,26049.0
2019-02-12 10:10:00,72.95,73.03,72.93,73.01,42168.0,54.82,54.8802,54.805,54.8651,42168.0
2019-02-12 10:15:00,73.02,73.08,72.96,73.07,29740.0,54.8726,54.9177,54.8276,54.9102,29740.0
2019-02-12 10:20:00,73.06,73.1,72.99,73.0,25628.0,54.9027,54.9328,54.8501,54.8576,25628.0
2019-02-12 10:25:00,73.0,73.01,72.88,72.9,39122.0,54.8576,54.8651,54.7674,54.7825,39122.0
2019-02-12 10:30:00,72.88,72.89,72.79,72.81,16013.0,54.7674,54.775,54.6998,54.7148,16013.0
2019-02-12 10:35:00,72.81,73.01,72.81,73.0,37791.0,54.7148,54.8651,54.7148,54.8576,37791.0
2019-02-12 10:40:00,73.01,73.07,72.98,73.04,50443.0,54.8651,54.9102,54.8426,54.8877,50443.0
2019-02-12 10:45:00,73.04,73.08,72.98,73.08,50200.0,54.8877,54.9177,54.8426,54.9177,50200.0
2019-02-12 10:50:00,73.07,73.09,73.02,73.02,52448.0,54.9102,54.9252,54.8726,54.8726,52448.0
2019-02-12 10:55:00,73.02,73.14,73.02,73.14,40817.0,54.8726,54.9628,54.8726,54.9628,40817.0
2019-02-12 11:00:00,73.16,73.21,73.16,73.18,28820.0,54.9779,55.0154,54.9779,54.9929,28820.0
2019-02-12 11:05:00,73.18,73.25,73.17,73.23,39595.0,54.9929,55.0455,54.9854,55.0305,39595.0
2019-02-12 11:10:00,73.22,73.43,73.2,73.39,33104.0,55.0229,55.1808,55.0079,55.1507,33104.0
2019-02-12 11:15:00,73.39,73.4,73.36,73.37,27466.0,55.1507,55.1582,55.1281,55.1357,27466.0
2019-02-12 11:20:00,73.37,73.38,73.32,73.36,27862.0,55.1357,55.1432,55.0981,55.1281,27862.0
2019-02-12 11:25:00,73.36,73.44,73.33,73.42,28212.0,55.1281,55.1883,55.1056,55.1732,28212.0
2019-02-12 11:30:00,73.42,73.51,73.41,73.44,51745.0,55.1732,55.2409,55.1657,55.1883,51745.0
2019-02-12 11:35:00,73.44,73.44,73.38,73.42,42737.0,55.1883,55.1883,55.1432,55.1732,42737.0
2019-02-12 11:40:00,73.42,73.5,73.4,73.5,25684.0,55.1732,55.2334,55.1582,55.2334,25684.0
2019-02-12 11:45:00,73.5,73.53,73.44,73.44,30296.0,55.2334,55.2559,55.1883,55.1883,30296.0
2019-02-12 11:50:00,73.44,73.46,73.41,73.41,22892.0,55.1883,55.2033,55.1657,55.1657,22892.0
2019-02-12 11:55:00,73.41,73.53,73.39,73.5,24142.0,55.1657,55.2559,55.1507,55.2334,24142.0
2019-02-12 12:00:00,73.5,73.56,73.46,73.56,20409.0,55.2334,55.2784,55.2033,55.2784,20409.0
2019-02-12 12:05:00,73.56,73.6,73.47,73.48,31350.0,55.2784,55.3085,55.2108,55.2183,31350.0
2019-02-12 12:10:00,73.48,73.48,73.4,73.42,22499.0,55.2183,55.2183,55.1582,55.1732,22499.0
2019-02-12 12:15:00,73.42,73.45,73.4,73.41,21326.0,55.1732,55.1958,55.1582,55.1657,21326.0
2019-02-12 12:20:00,73.41,73.47,73.33,73.34,21742.0,55.1657,55.2108,55.1056,55.1131,21742.0
2019-02-12 12:25:00,73.34,73.34,73.27,73.3,22390.0,55.1131,55.1131,55.0605,55.0831,22390.0
2019-02-12 12:30:00,73.29,73.4,73.28,73.38,22205.0,55.0755,55.1582,55.068,55.1432,22205.0
2019-02-12 12:35:00,73.38,73.44,73.37,73.44,18541.0,55.1432,55.1883,55.1357,55.1883,18541.0
2019-02-12 12:40:00,73.45,73.49,73.45,73.46,19525.0,55.1958,55.2258,55.1958,55.2033,19525.0
2019-02-12 12:45:00,73.47,73.49,73.44,73.47,18165.0,55.2108,55.2258,55.1883,55.2108,18165.0
2019-02-12 12:50:00,73.47,73.5,73.44,73.48,24069.0,55.2108,55.2334,55.1883,55.2183,24069.0
2019-02-12 12:55:00,73.48,73.51,73.45,73.46,18743.0,55.2183,55.2409,55.1958,55.2033,18743.0
2019-02-12 13:00:00,73.45,73.45,73.32,73.34,17707.0,55.1958,55.1958,55.0981,55.1131,17707.0
2019-02-12 13:05:00,73.34,73.34,73.24,73.25,17415.0,55.1131,55.1131,55.038,55.0455,17415.0
2019-02-12 13:10:00,73.25,73.31,73.23,73.26,24703.0,55.0455,55.0906,55.0305,55.053,24703.0
2019-02-12 13:15:00,73.27,73.27,73.24,73.25,12128.0,55.0605,55.0605,55.038,55.0455,12128.0
2019-02-12 13:20:00,73.25,73.28,73.22,73.24,20779.0,55.0455,55.068,55.0229,55.038,20779.0
2019-02-12 13:25:00,73.24,73.29,73.21,73.29,21305.0,55.038,55.0755,55.0154,55.0755,21305.0
2019-02-12 13:30:00,73.28,73.37,73.22,73.36,22252.0,55.068,55.1357,55.0229,55.1281,22252.0
2019-02-12 13:35:00,73.36,73.36,73.31,73.31,23848.0,55.1281,55.1281,55.0906,55.0906,23848.0
2019-02-12 13:40:00,73.32,73.33,73.3,73.32,28437.0,55.0981,55.1056,55.0831,55.0981,28437.0
2019-02-12 13:45:00,73.32,73.33,73.29,73.32,16544.0,55.0981,55.1056,55.0755,55.0981,16544.0
2019-02-12 13:50:00,73.33,73.34,73.31,73.33,14518.0,55.1056,55.1131,55.0906,55.1056,14518.0
2019-02-12 13:55:00,73.33,73.35,73.31,73.32,18514.0,55.1056,55.1206,55.0906,55.0981,18514.0
2019-02-12 14:00:00,73.33,73.33,73.28,73.28,14163.0,55.1056,55.1056,55.068,55.068,14163.0
2019-02-12 14:05:00,73.27,73.28,73.23,73.24,13136.0,55.0605,55.068,55.0305,55.038,13136.0
2019-02-12 14:10:00,73.25,73.29,73.21,73.25,27254.0,55.0455,55.0755,55.0154,55.0455,27254.0
2019-02-12 14:15:00,73.25,73.26,73.22,73.23,16768.0,55.0455,55.053,55.0229,55.0305,16768.0
2019-02-12 14:20:00,73.23,73.26,73.2,73.26,24127.0,55.0305,55.053,55.0079,55.053,24127.0
2019-02-12 14:25:00,73.27,73.31,73.22,73.23,21622.0,55.0605,55.0906,55.0229,55.0305,21622.0
2019-02-12 14:30:00,73.23,73.25,73.21,73.24,17334.0,55.0305,55.0455,55.0154,55.038,17334.0
2019-02-12 14:35:00,73.25,73.28,73.23,73.28,26133.0,55.0455,55.068,55.0305,55.068,26133.0
2019-02-12 14:40:00,73.28,73.28,73.24,73.24,18863.0,55.068,55.068,55.038,55.038,18863.0
2019-02-12 14:45:00,73.24,73.27,73.23,73.27,20375.0,55.038,55.0605,55.0305,55.0605,20375.0
2019-02-12 14:50:00,73.27,73.3,73.26,73.3,49821.0,55.0605,55.0831,55.053,55.0831,49821.0
2019-02-12 14:55:00,73.29,73.3,73.27,73.28,33090.0,55.0755,55.0831,55.0605,55.068,33090.0
2019-02-12 15:00:00,73.28,73.28,73.22,73.25,78712.0,55.068,55.068,55.0229,55.0455,78712.0
2019-02-12 15:05:00,73.25,73.26,73.24,73.26,33861.0,55.0455,55.053,55.038,55.053,33861.0
2019-02-12 15:10:00,73.25,73.26,73.22,73.26,38225.0,55.0455,55.053,55.0229,55.053,38225.0
2019-02-12 15:15:00,73.26,73.27,73.21,73.23,36258.0,55.053,55.0605,55.0154,55.0305,36258.0
2019-02-12 15:20:00,73.23,73.27,73.23,73.26,26993.0,55.0305,55.0605,55.0305,55.053,26993.0
2019-02-12 15:25:00,73.26,73.28,73.23,73.28,32561.0,55.053,55.068,55.0305,55.068,32561.0
2019-02-12 15:30:00,73.27,73.27,73.14,73.15,34499.0,55.0605,55.0605,54.9628,54.9703,34499.0
2019-02-12 15:35:00,73.15,73.15,73.02,73.04,57802.0,54.9703,54.9703,54.8726,54.8877,57802.0
2019-02-12 15:40:00,73.03,73.06,73.02,73.03,39937.0,54.8802,54.9027,54.8726,54.8802,39937.0
2019-02-12 15:45:00,73.02,73.05,72.98,73.02,70417.0,54.8726,54.8952,54.8426,54.8726,70417.0
2019-02-12 15:50:00,73.02,73.06,73.01,73.06,88981.0,54.8726,54.9027,54.8651,54.9027,88981.0
2019-02-12 15:55:00,73.06,73.3,73.06,73.18,359232.0,54.9027,55.0831,54.9027,54.9929,359232.0
2019-02-13 09:30:00,72.99,73.37,72.95,73.22,90013.0,54.8501,55.1357,54.82,55.0229,90013.0
2019-02-13 09:35:00,73.2,73.38,73.11,73.21,44525.0,55.0079,55.1432,54.9403,55.0154,44525.0
2019-02-13 09:40:00,73.22,73.33,73.21,73.28,522020.0,55.0229,55.1056,55.0154,55.068,522020.0
2019-02-13 09:45:00,73.27,73.4,73.27,73.35,24484.0,55.0605,55.1582,55.0605,55.1206,24484.0
2019-02-13 09:50:00,73.33,73.41,73.31,73.31,29571.0,55.1056,55.1657,55.0906,55.0906,29571.0
2019-02-13 09:55:00,73.31,73.33,73.18,73.19,27083.0,55.0906,55.1056,54.9929,55.0004,27083.0
2019-02-13 10:00:00,73.15,73.25,73.12,73.25,77319.0,54.9703,55.0455,54.9478,55.0455,77319.0
2019-02-13 10:05:00,73.24,73.32,73.19,73.32,1272748.0,55.038,55.0981,55.0004,55.0981,1272748.0
2019-02-13 10:10:00,73.31,73.33,73.19,73.22,30054.0,55.0906,55.1056,55.0004,55.0229,30054.0
2019-02-13 10:15:00,73.22,73.26,73.13,73.14,31618.0,55.0229,55.053,54.9553,54.9628,31618.0
2019-02-13 10:20:00,73.12,73.22,73.1,73.21,54551.0,54.9478,55.0229,54.9328,55.0154,54551.0
2019-02-13 10:25:00,73.2,73.26,73.05,73.08,1443310.0,55.0079,55.053,54.8952,54.9177,1443310.0
2019-02-13 10:30:00,73.08,73.1,73.02,73.04,26203.0,54.9177,54.9328,54.8726,54.8877,26203.0
2019-02-13 10:35:00,73.04,73.09,73.01,73.03,19642.0,54.8877,54.9252,54.8651,54.8802,19642.0
2019-02-13 10:40:00,73.04,73.06,72.94,72.95,22023.0,54.8877,54.9027,54.8125,54.82,22023.0
2019-02-13 10:45:00,72.97,72.98,72.92,72.93,19239.0,54.8351,54.8426,54.7975,54.805,19239.0
2019-02-13 10:50:00,72.93,73.02,72.92,72.97,21026.0,54.805,54.8726,54.7975,54.8351,21026.0
2019-02-13 10:55:00,72.97,72.97,72.89,72.92,17976.0,54.8351,54.8351,54.775,54.7975,17976.0
2019-02-13 11:00:00,72.92,73.03,72.91,73.02,17614.0,54.7975,54.8802,54.79,54.8726,17614.0
2019-02-13 11:05:00,73.01,73.04,73.0,73.0,18573.0,54.8651,54.8877,54.8576,54.8576,18573.0
2019-02-13 11:10:00,73.01,73.02,72.95,72.97,18482.0,54.8651,54.8726,54.82,54.8351,18482.0
2019-02-13 11:15:00,72.95,73.08,72.95,73.03,21412.0,54.82,54.9177,54.82,54.8802,21412.0
2019-02-13 11:20:00,73.03,73.03,72.97,73.0,20596.0,54.8802,54.8802,54.8351,54.8576,20596.0
2019-02-13 11:25:00,73.0,73.05,72.97,73.01,29918.0,54.8576,54.8952,54.8351,54.8651,29918.0
2019-02-13 11:30:00,73.01,73.01,72.86,72.86,29384.0,54.8651,54.8651,54.7524,54.7524,29384.0
2019-02-13 11:35:00,72.86,72.95,72.86,72.94,18758.0,54.7524,54.82,54.7524,54.8125,18758.0
2019-02-13 11:40:00,72.94,72.95,72.87,72.88,14494.0,54.8125,54.82,54.7599,54.7674,14494.0
2019-02-13 11:45:00,72.89,72.89,72.81,72.81,17545.0,54.775,54.775,54.7148,54.7148,17545.0
2019-02-13 11:50:00,72.82,72.85,72.8,72.83,32842.0,54.7224,54.7449,54.7073,54.7299,32842.0
2019-02-13 11:55:00,72.83,72.84,72.8,72.82,14909.0,54.7299,54.7374,54.7073,54.7224,14909.0
2019-02-13 12:00:00,72.81,72.82,72.7,72.72,40914.0,54.7148,54.7224,54.6322,54.6472,40914.0
2019-02-13 12:05:00,72.73,72.78,72.72,72.76,11278.0,54.6547,54.6923,54.6472,54.6773,11278.0
2019-02-13 12:10:00,72.76,72.8,72.73,72.79,9261.0,54.6773,54.7073,54.6547,54.6998,9261.0
2019-02-13 12:15:00,72.79,72.82,72.77,72.81,11971.0,54.6998,54.7224,54.6848,54.7148,11971.0
2019-02-13 12:20:00,72.81,72.85,72.79,72.8,16666.0,54.7148,54.7449,54.6998,54.7073,16666.0
2019-02-13 12:25:00,72.8,72.82,72.76,72.76,13997.0,54.7073,54.7224,54.6773,54.6773,13997.0
2019-02-13 12:30:00,72.76,72.89,72.71,72.89,17976.0,54.6773,54.775,54.6397,54.775,17976.0
2019-02-13 12:35:00,72.89,72.95,72.87,72.92,31110.0,54.775,54.82,54.7599,54.7975,31110.0
2019-02-13 12:40:00,72.92,72.92,72.83,72.84,14027.0,54.7975,54.7975,54.7299,54.7374,14027.0
2019-02-13 12:45:00,72.84,72.86,72.82,72.83,15148.0,54.7374,54.7524,54.7224,54.7299,15148.0
2019-02-13 12:50:00,72.83,72.87,72.81,72.82,10879.0,54.7299,54.7599,54.7148,54.7224,10879.0
2019-02-13 12:55:00,72.81,72.86,72.79,72.83,14442.0,54.7148,54.7524,54.6998,54.7299,14442.0
2019-02-13 13:00:00,72.84,72.94,72.84,72.85,110615.0,54.7374,54.8125,54.7374,54.7449,110615.0
2019-02-13 13:05:00,72.85,72.93,72.85,72.89,18928.0,54.7449,54.805,54.7449,54.775,18928.0
2019-02-13 13:10:00,72.89,72.91,72.89,72.9,8408.0,54.775,54.79,54.775,54.7825,8408.0
2019-02-13 13:15:00,72.89,72.91,72.84,72.84,18349.0,54.775,54.79,54.7374,54.7374,18349.0
2019-02-13 13:20:00,72.84,72.86,72.83,72.86,7309.0,54.7374,54.7524,54.7299,54.7524,7309.0
2019-02-13 13:25:00,72.84,72.88,72.83,72.88,9613.0,54.7374,54.7674,54.7299,54.7674,9613.0
2019-02-13 13:30:00,72.88,72.88,72.79,72.79,18584.0,54.7674,54.7674,54.6998,54.6998,18584.0
2019-02-13 13:35:00,72.8,72.8,72.75,72.75,11608.0,54.7073,54.7073,54.6697,54.6697,11608.0
2019-02-13 13:40:00,72.76,72.84,72.74,72.84,16018.0,54.6773,54.7374,54.6622,54.7374,16018.0
2019-02-13 13:45:00,72.85,72.86,72.78,72.78,19614.0,54.7449,54.7524,54.6923,54.6923,19614.0
2019-02-13 13:50:00,72.78,72.82,72.78,72.78,7846.0,54.6923,54.7224,54.6923,54.6923,7846.0
2019-02-13 13:55:00,72.77,72.79,72.75,72.78,9841.0,54.6848,54.6998,54.6697,54.6923,9841.0
2019-02-13 14:00:00,72.77,72.86,72.77,72.86,11992.0,54.6848,54.7524,54.6848,54.7524,11992.0
2019-02-13 14:05:00,72.86,72.89,72.85,72.86,11547.0,54.7524,54.775,54.7449,54.7524,11547.0
2019-02-13 14:10:00,72.87,72.87,72.84,72.85,10346.0,54.7599,54.7599,54.7374,54.7449,10346.0
2019-02-13 14:15:00,72.86,72.88,72.81,72.86,14486.0,54.7524,54.7674,54.7148,54.7524,14486.0
2019-02-13 14:20:00,72.86,72.86,72.83,72.85,12444.0,54.7524,54.7524,54.7299,54.7449,12444.0
2019-02-13 14:25:00,72.85,72.86,72.81,72.85,15354.0,54.7449,54.7524,54.7148,54.7449,15354.0
2019-02-13 14:30:00,72.86,72.9,72.86,72.88,9287.0,54.7524,54.7825,54.7524,54.7674,9287.0
2019-02-13 14:35:00,72.88,72.91,72.87,72.9,15735.0,54.7674,54.79,54.7599,54.7825,15735.0
2019-02-13 14:40:00,72.91,72.92,72.88,72.9,24232.0,54.79,54.7975,54.7674,54.7825,24232.0
2019-02-13 14:45:00,72.9,72.95,72.89,72.95,21894.0,54.7825,54.82,54.775,54.82,21894.0
2019-02-13 14:50:00,72.95,73.03,72.94,73.02,49946.0,54.82,54.8802,54.8125,54.8726,49946.0
2019-02-13 14:55:00,73.02,73.06,73.0,73.06,26369.0,54.8726,54.9027,54.8576,54.9027,26369.0
2019-02-13 15:00:00,73.06,73.1,73.05,73.07,33318.0,54.9027,54.9328,54.8952,54.9102,33318.0
2019-02-13 15:05:00,73.08,73.12,73.08,73.08,22914.0,54.9177,54.9478,54.9177,54.9177,22914.0
2019-02-13 15:10:00,73.08,73.12,73.06,73.09,38943.0,54.9177,54.9478,54.9027,54.9252,38943.0
2019-02-13 15:15:00,73.09,73.09,73.06,73.07,18480.0,54.9252,54.9252,54.9027,54.9102,18480.0
2019-02-13 15:20:00,73.08,73.11,73.05,73.06,40154.0,54.9177,54.9403,54.8952,54.9027,40154.0
2019-02-13 15:25:00,73.06,73.12,73.06,73.09,21475.0,54.9027,54.9478,54.9027,54.9252,21475.0
2019-02-13 15:30:00,73.09,73.26,73.09,73.25,36525.0,54.9252,55.053,54.9252,55.0455,36525.0
2019-02-13 15:35:00,73.26,73.26,73.15,73.18,39996.0,55.053,55.053,54.9703,54.9929,39996.0
2019-02-13 15:40:00,73.19,73.24,73.19,73.23,33360.0,55.0004,55.038,55.0004,55.0305,33360.0
2019-02-13 15:45:00,73.23,73.24,73.12,73.16,64039.0,55.0305,55.038,54.9478,54.9779,64039.0
2019-02-13 15:50:00,73.16,73.23,73.12,73.23,92814.0,54.9779,55.0305,54.9478,55.0305,92814.0
2019-02-13 15:55:00,73.23,73.26,73.18,73.24,388858.0,55.0305,55.053,54.9929,55.038,388858.0
2019-02-14 09:30:00,73.26,73.4,72.86,72.96,57828.0,55.053,55.1582,54.7524,54.8276,57828.0
2019-02-14 09:35:00,72.95,73.53,72.95,73.38,50370.0,54.82,55.2559,54.82,55.1432,50370.0
2019-02-14 09:40:00,73.39,73.47,73.28,73.45,80088.0,55.1507,55.2108,55.068,55.1958,80088.0
2019-02-14 09:45:00,73.44,73.58,73.44,73.55,47171.0,55.1883,55.2935,55.1883,55.2709,47171.0
2019-02-14 09:50:00,73.54,73.69,73.46,73.46,81185.0,55.2634,55.3761,55.2033,55.2033,81185.0
2019-02-14 09:55:00,73.46,73.54,73.4,73.54,40702.0,55.2033,55.2634,55.1582,55.2634,40702.0
2019-02-14 10:00:00,73.54,73.66,73.47,73.55,60832.0,55.2634,55.3536,55.2108,55.2709,60832.0
2019-02-14 10:05:00,73.54,73.61,73.5,73.55,112657.0,55.2634,55.316,55.2334,55.2709,112657.0
2019-02-14 10:10:00,73.55,73.58,73.48,73.49,85082.0,55.2709,55.2935,55.2183,55.2258,85082.0
2019-02-14 10:15:00,73.5,73.54,73.48,73.49,41310.0,55.2334,55.2634,55.2183,55.2258,41310.0
2019-02-14 10:20:00,73.48,73.48,73.38,73.45,16305.0,55.2183,55.2183,55.1432,55.1958,16305.0
2019-02-14 10:25:00,73.44,73.44,73.35,73.38,25010.0,55.1883,55.1883,55.1206,55.1432,25010.0
2019-02-14 10:30:00,73.39,73.4,73.29,73.3,19446.0,55.1507,55.1582,55.0755,55.0831,19446.0
2019-02-14 10:35:00,73.29,73.29,72.97,73.15,50245.0,55.0755,55.0755,54.8351,54.9703,50245.0
2019-02-14 10:40:00,73.15,73.25,73.13,73.15,52765.0,54.9703,55.0455,54.9553,54.9703,52765.0
2019-02-14 10:45:00,73.17,73.24,73.14,73.14,12948.0,54.9854,55.038,54.9628,54.9628,12948.0
2019-02-14 10:50:00,73.14,73.17,73.03,73.03,25244.0,54.9628,54.9854,54.8802,54.8802,25244.0
2019-02-14 10:55:00,73.03,73.05,72.95,73.01,13453.0,54.8802,54.8952,54.82,54.8651,13453.0
2019-02-14 11:00:00,73.02,73.02,72.9,72.91,14634.0,54.8726,54.8726,54.7825,54.79,14634.0
2019-02-14 11:05:00,72.92,72.92,72.82,72.84,14367.0,54.7975,54.7975,54.7224,54.7374,14367.0
2019-02-14 11:10:00,72.85,72.92,72.85,72.89,18666.0,54.7449,54.7975,54.7449,54.775,18666.0
2019-02-14 11:15:00,72.9,72.94,72.83,72.93,19084.0,54.7825,54.8125,54.7299,54.805,19084.0
2019-02-14 11:20:00,72.93,72.98,72.92,72.94,17166.0,54.805,54.8426,54.7975,54.8125,17166.0
2019-02-14 11:25:00,72.94,72.98,72.91,72.98,19528.0,54.8125,54.8426,54.79,54.8426,19528.0
2019-02-14 11:30:00,72.98,72.99,72.93,72.95,20174.0,54.8426,54.8501,54.805,54.82,20174.0
2019-02-14 11:35:00,72.95,73.0,72.94,73.0,9208.0,54.82,54.8576,54.8125,54.8576,9208.0
2019-02-14 11:40:00,73.0,73.03,72.98,73.01,18992.0,54.8576,54.8802,54.8426,54.8651,18992.0
2019-02-14 11:45:00,73.01,73.01,72.96,72.98,11996.0,54.8651,54.8651,54.8276,54.8426,11996.0
2019-02-14 11:50:00,72.97,73.06,72.97,73.02,26543.0,54.8351,54.9027,54.8351,54.8726,26543.0
2019-02-14 11:55:00,73.03,73.05,72.98,73.0,20052.0,54.8802,54.8952,54.8426,54.8576,20052.0
2019-02-14 12:00:00,72.99,73.01,72.96,72.99,17912.0,54.8501,54.8651,54.8276,54.8501,17912.0
2019-02-14 12:05:00,72.99,73.04,72.98,73.02,22461.0,54.8501,54.8877,54.8426,54.8726,22461.0
2019-02-14 12:10:00,73.01,73.13,73.0,73.09,14827.0,54.8651,54.9553,54.8576,54.9252,14827.0
2019-02-14 12:15:00,73.09,73.18,73.06,73.18,21138.0,54.9252,54.9929,54.9027,54.9929,21138.0
2019-02-14 12:20:00,73.19,73.28,73.18,73.26,17171.0,55.0004,55.068,54.9929,55.053,17171.0
2019-02-14 12:25:00,73.25,73.27,73.22,73.25,15096.0,55.0455,55.0605,55.0229,55.0455,15096.0
2019-02-14 12:30:00,73.26,73.3,73.24,73.25,13356.0,55.053,55.0831,55.038,55.0455,13356.0
2019-02-14 12:35:00,73.25,73.25,73.22,73.22,7707.0,55.0455,55.0455,55.0229,55.0229,7707.0
2019-02-14 12:40:00,73.23,73.24,73.19,73.23,11726.0,55.0305,55.038,55.0004,55.0305,11726.0
2019-02-14 12:45:00,73.24,73.27,73.2,73.22,17710.0,55.038,55.0605,55.0079,55.0229,17710.0
2019-02-14 12:50:00,73.23,73.23,73.2,73.21,11091.0,55.0305,55.0305,55.0079,55.0154,11091.0
2019-02-14 12:55:00,73.21,73.22,73.19,73.2,7509.0,55.0154,55.0229,55.0004,55.0079,7509.0
2019-02-14 13:00:00,73.2,73.25,73.2,73.25,21055.0,55.0079,55.0455,55.0079,55.0455,21055.0
2019-02-14 13:05:00,73.25,73.26,73.18,73.19,10546.0,55.0455,55.053,54.9929,55.0004,10546.0
2019-02-14 13:10:00,73.18,73.19,73.14,73.15,13456.0,54.9929,55.0004,54.9628,54.9703,13456.0
2019-02-14 13:15:00,73.16,73.18,73.12,73.16,11540.0,54.9779,54.9929,54.9478,54.9779,11540.0
2019-02-14 13:20:00,73.17,73.18,73.13,73.16,16800.0,54.9854,54.9929,54.9553,54.9779,16800.0
2019-02-14 13:25:00,73.16,73.25,73.15,73.23,10789.0,54.9779,55.0455,54.9703,55.0305,10789.0
2019-02-14 13:30:00,73.24,73.3,73.24,73.3,13825.0,55.038,55.0831,55.038,55.0831,13825.0
2019-02-14 13:35:00,73.31,73.33,73.29,73.32,12229.0,55.0906,55.1056,55.0755,55.0981,12229.0
2019-02-14 13:40:00,73.32,73.33,73.28,73.29,11319.0,55.0981,55.1056,55.068,55.0755,11319.0
2019-02-14 13:45:00,73.28,73.31,73.25,73.3,7421.0,55.068,55.0906,55.0455,55.0831,7421.0
2019-02-14 13:50:00,73.3,73.31,73.24,73.27,17202.0,55.0831,55.0906,55.038,55.0605,17202.0
2019-02-14 13:55:00,73.26,73.3,73.24,73.28,14125.0,55.053,55.0831,55.038,55.068,14125.0
2019-02-14 14:00:00,73.27,73.34,73.26,73.28,14683.0,55.0605,55.1131,55.053,55.068,14683.0
2019-02-14 14:05:00,73.29,73.32,73.27,73.29,17729.0,55.0755,55.0981,55.0605,55.0755,17729.0
2019-02-14 14:10:00,73.3,73.3,73.24,73.27,64759.0,55.0831,55.0831,55.038,55.0605,64759.0
2019-02-14 14:15:00,73.27,73.27,73.17,73.17,274731.0,55.0605,55.0605,54.9854,54.9854,274731.0
2019-02-14 14:20:00,73.17,73.18,73.12,73.14,21688.0,54.9854,54.9929,54.9478,54.9628,21688.0
2019-02-14 14:25:00,73.13,73.17,73.11,73.15,17276.0,54.9553,54.9854,54.9403,54.9703,17276.0
2019-02-14 14:30:00,73.15,73.23,73.13,73.23,20093.0,54.9703,55.0305,54.9553,55.0305,20093.0
2019-02-14 14:35:00,73.25,73.26,73.21,73.21,12129.0,55.0455,55.053,55.0154,55.0154,12129.0
2019-02-14 14:40:00,73.22,73.26,73.22,73.22,18199.0,55.0229,55.053,55.0229,55.0229,18199.0
2019-02-14 14:45:00,73.23,73.24,73.11,73.12,33521.0,55.0305,55.038,54.9403,54.9478,33521.0
2019-02-14 14:50:00,73.12,73.14,73.09,73.12,21031.0,54.9478,54.9628,54.9252,54.9478,21031.0
2019-02-14 14:55:00,73.12,73.12,73.01,73.06,20349.0,54.9478,54.9478,54.8651,54.9027,20349.0
2019-02-14 15:00:00,73.06,73.12,73.05,73.09,25327.0,54.9027,54.9478,54.8952,54.9252,25327.0
2019-02-14 15:05:00,73.09,73.21,73.04,73.08,50137.0,54.9252,55.0154,54.8877,54.9177,50137.0
2019-02-14 15:10:00,73.08,73.11,73.03,73.09,35868.0,54.9177,54.9403,54.8802,54.9252,35868.0
2019-02-14 15:15:00,73.09,73.12,73.04,73.04,28948.0,54.9252,54.9478,54.8877,54.8877,28948.0
2019-02-14 15:20:00,73.05,73.12,73.03,73.12,20904.0,54.8952,54.9478,54.8802,54.9478,20904.0
2019-02-14 15:25:00,73.11,73.14,73.08,73.13,50272.0,54.9403,54.9628,54.9177,54.9553,50272.0
2019-02-14 15:30:00,73.13,73.18,73.12,73.16,30118.0,54.9553,54.9929,54.9478,54.9779,30118.0
2019-02-14 15:35:00,73.16,73.18,73.09,73.09,51661.0,54.9779,54.9929,54.9252,54.9252,51661.0
2019-02-14 15:40:00,73.1,73.11,72.97,72.99,46348.0,54.9328,54.9403,54.8351,54.8501,46348.0
2019-02-14 15:45:00,72.98,73.04,72.94,72.95,74177.0,54.8426,54.8877,54.8125,54.82,74177.0
2019-02-14 15:50:00,72.94,72.96,72.85,72.89,105622.0,54.8125,54.8276,54.7449,54.775,105622.0
2019-02-14 15:55:00,72.89,72.97,72.81,72.9,234177.0,54.775,54.8351,54.7148,54.7825,234177.0
2019-02-15 09:30:00,73.24,73.57,73.01,73.13,313092.0,55.038,55.286,54.8651,54.9553,313092.0
2019-02-15 09:35:00,73.18,73.39,73.11,73.3,332331.0,54.9929,55.1507,54.9403,55.0831,332331.0
2019-02-15 09:40:00,73.29,73.35,73.06,73.06,57567.0,55.0755,55.1206,54.9027,54.9027,57567.0
2019-02-15 09:45:00,73.05,73.2,73.01,73.11,30158.0,54.8952,55.0079,54.8651,54.9403,30158.0
2019-02-15 09:50:00,73.1,73.28,73.1,73.25,28603.0,54.9328,55.068,54.9328,55.0455,28603.0
2019-02-15 09:55:00,73.25,73.28,73.22,73.27,19208.0,55.0455,55.068,55.0229,55.0605,19208.0
2019-02-15 10:00:00,73.28,73.34,73.18,73.26,35994.0,55.068,55.1131,54.9929,55.053,35994.0
2019-02-15 10:05:00,73.26,73.32,73.21,73.24,22907.0,55.053,55.0981,55.0154,55.038,22907.0
2019-02-15 10:10:00,73.24,73.34,73.18,73.29,167291.0,55.038,55.1131,54.9929,55.0755,167291.0
2019-02-15 10:15:00,73.3,73.41,73.28,73.41,102084.0,55.0831,55.1657,55.068,55.1657,102084.0
2019-02-15 10:20:00,73.41,73.45,73.38,73.45,36675.0,55.1657,55.1958,55.1432,55.1958,36675.0
2019-02-15 10:25:00,73.45,73.45,73.29,73.29,20872.0,55.1958,55.1958,55.0755,55.0755,20872.0
2019-02-15 10:30:00,73.3,73.32,73.19,73.19,16796.0,55.0831,55.0981,55.0004,55.0004,16796.0
2019-02-15 10:35:00,73.19,73.19,73.07,73.14,18200.0,55.0004,55.0004,54.9102,54.9628,18200.0
2019-02-15 10:40:00,73.14,73.19,73.08,73.11,20688.0,54.9628,55.0004,54.9177,54.9403,20688.0
2019-02-15 10:45:00,73.1,73.13,73.08,73.1,13941.0,54.9328,54.9553,54.9177,54.9328,13941.0
2019-02-15 10:50:00,73.11,73.11,73.02,73.06,18300.0,54.9403,54.9403,54.8726,54.9027,18300.0
2019-02-15 10:55:00,73.05,73.16,73.03,73.15,22916.0,54.8952,54.9779,54.8802,54.9703,22916.0
2019-02-15 11:00:00,73.16,73.26,73.15,73.24,19455.0,54.9779,55.053,54.9703,55.038,19455.0
2019-02-15 11:05:00,73.24,73.25,73.09,73.1,16971.0,55.038,55.0455,54.9252,54.9328,16971.0
2019-02-15 11:10:00,73.09,73.18,73.08,73.15,12106.0,54.9252,54.9929,54.9177,54.9703,12106.0
2019-02-15 11:15:00,73.14,73.21,73.13,73.21,15076.0,54.9628,55.0154,54.9553,55.0154,15076.0
2019-02-15 11:20:00,73.22,73.28,73.19,73.25,17723.0,55.0229,55.068,55.0004,55.0455,17723.0
2019-02-15 11:25:00,73.26,73.27,73.21,73.25,12964.0,55.053,55.0605,55.0154,55.0455,12964.0
2019-02-15 11:30:00,73.24,73.25,73.19,73.22,11333.0,55.038,55.0455,55.0004,55.0229,11333.0
2019-02-15 11:35:00,73.21,73.29,73.2,73.23,26747.0,55.0154,55.0755,55.0079,55.0305,26747.0
2019-02-15 11:40:00,73.24,73.3,73.21,73.26,19271.0,55.038,55.0831,55.0154,55.053,19271.0
2019-02-15 11:45:00,73.27,73.29,73.24,73.26,16539.0,55.0605,55.0755,55.038,55.053,16539.0
2019-02-15 11:50:00,73.26,73.31,73.25,73.28,19706.0,55.053,55.0906,55.0455,55.068,19706.0
2019-02-15 11:55:00,73.29,73.29,73.22,73.26,12096.0,55.0755,55.0755,55.0229,55.053,12096.0
2019-02-15 12:00:00,73.25,73.25,73.2,73.23,12775.0,55.0455,55.0455,55.0079,55.0305,12775.0
2019-02-15 12:05:00,73.23,73.23,73.2,73.22,8783.0,55.0305,55.0305,55.0079,55.0229,8783.0
2019-02-15 12:10:00,73.22,73.23,73.2,73.22,6826.0,55.0229,55.0305,55.0079,55.0229,6826.0
2019-02-15 12:15:00,73.22,73.22,73.16,73.19,13898.0,55.0229,55.0229,54.9779,55.0004,13898.0
2019-02-15 12:20:00,73.19,73.19,73.16,73.19,11032.0,55.0004,55.0004,54.9779,55.0004,11032.0
2019-02-15 12:25:00,73.2,73.22,73.19,73.19,7533.0,55.0079,55.0229,55.0004,55.0004,7533.0
2019-02-15 12:30:00,73.19,73.28,73.19,73.28,24873.0,55.0004,55.068,55.0004,55.068,24873.0
2019-02-15 12:35:00,73.28,73.3,73.27,73.29,21145.0,55.068,55.0831,55.0605,55.0755,21145.0
2019-02-15 12:40:00,73.29,73.32,73.27,73.29,16717.0,55.0755,55.0981,55.0605,55.0755,16717.0
2019-02-15 12:45:00,73.29,73.3,73.22,73.25,50138.0,55.0755,55.0831,55.0229,55.0455,50138.0
2019-02-15 12:50:00,73.25,73.26,73.22,73.25,10216.0,55.0455,55.053,55.0229,55.0455,10216.0
2019-02-15 12:55:00,73.24,73.25,73.17,73.2,13803.0,55.038,55.0455,54.9854,55.0079,13803.0
2019-02-15 13:00:00,73.2,73.28,73.2,73.26,37231.0,55.0079,55.068,55.0079,55.053,37231.0
2019-02-15 13:05:00,73.25,73.28,73.22,73.23,11303.0,55.0455,55.068,55.0229,55.0305,11303.0
2019-02-15 13:10:00,73.23,73.28,73.22,73.27,17306.0,55.0305,55.068,55.0229,55.0605,17306.0
2019-02-15 13:15:00,73.27,73.31,73.26,73.29,18951.0,55.0605,55.0906,55.053,55.0755,18951.0
2019-02-15 13:20:00,73.29,73.29,73.25,73.26,116666.0,55.0755,55.0755,55.0455,55.053,116666.0
2019-02-15 13:25:00,73.26,73.29,73.23,73.23,11178.0,55.053,55.0755,55.0305,55.0305,11178.0
2019-02-15 13:30:00,73.23,73.28,73.23,73.24,15211.0,55.0305,55.068,55.0305,55.038,15211.0
2019-02-15 13:35:00,73.23,73.23,73.19,73.2,12554.0,55.0305,55.0305,55.0004,55.0079,12554.0
2019-02-15 13:40:00,73.2,73.2,73.17,73.18,5220.0,55.0079,55.0079,54.9854,54.9929,5220.0
2019-02-15 13:45:00,73.19,73.23,73.18,73.21,14290.0,55.0004,55.0305,54.9929,55.0154,14290.0
2019-02-15 13:50:00,73.21,73.24,73.19,73.2,10445.0,55.0154,55.038,55.0004,55.0079,10445.0
2019-02-15 13:55:00,73.19,73.19,73.15,73.15,8349.0,55.0004,55.0004,54.9703,54.9703,8349.0
2019-02-15 14:00:00,73.16,73.26,73.16,73.25,17027.0,54.9779,55.053,54.9779,55.0455,17027.0
2019-02-15 14:05:00,73.25,73.26,73.23,73.25,8253.0,55.0455,55.053,55.0305,55.0455,8253.0
2019-02-15 14:10:00,73.25,73.25,73.22,73.24,10235.0,55.0455,55.0455,55.0229,55.038,10235.0
2019-02-15 14:15:00,73.24,73.29,73.24,73.29,23026.0,55.038,55.0755,55.038,55.0755,23026.0
2019-02-15 14:20:00,73.29,73.3,73.24,73.24,14091.0,55.0755,55.0831,55.038,55.038,14091.0
2019-02-15 14:25:00,73.24,73.25,73.22,73.22,11049.0,55.038,55.0455,55.0229,55.0229,11049.0
2019-02-15 14:30:00,73.21,73.28,73.21,73.28,15151.0,55.0154,55.068,55.0154,55.068,15151.0
2019-02-15 14:35:00,73.28,73.29,73.26,73.28,21461.0,55.068,55.0755,55.053,55.068,21461.0
2019-02-15 14:40:00,73.28,73.29,73.23,73.23,6473.0,55.068,55.0755,55.0305,55.0305,6473.0
2019-02-15 14:45:00,73.24,73.24,73.22,73.24,13167.0,55.038,55.038,55.0229,55.038,13167.0
2019-02-15 14:50:00,73.23,73.24,73.21,73.22,15978.0,55.0305,55.038,55.0154,55.0229,15978.0
2019-02-15 14:55:00,73.23,73.3,73.22,73.29,29605.0,55.0305,55.0831,55.0229,55.0755,29605.0
2019-02-15 15:00:00,73.29,73.29,73.22,73.23,16981.0,55.0755,55.0755,55.0229,55.0305,16981.0
2019-02-15 15:05:00,73.24,73.24,73.2,73.21,14222.0,55.038,55.038,55.0079,55.0154,14222.0
2019-02-15 15:10:00,73.22,73.24,73.2,73.23,12104.0,55.0229,55.038,55.0079,55.0305,12104.0
2019-02-15 15:15:00,73.23,73.29,73.22,73.27,25808.0,55.0305,55.0755,55.0229,55.0605,25808.0
2019-02-15 15:20:00,73.27,73.29,73.24,73.27,21728.0,55.0605,55.0755,55.038,55.0605,21728.0
2019-02-15 15:25:00,73.29,73.3,73.25,73.28,189856.0,55.0755,55.0831,55.0455,55.068,189856.0
2019-02-15 15:30:00,73.28,73.33,73.27,73.32,47106.0,55.068,55.1056,55.0605,55.0981,47106.0
2019-02-15 15:35:00,73.32,73.37,73.29,73.33,203621.0,55.0981,55.1357,55.0755,55.1056,203621.0
2019-02-15 15:40:00,73.32,73.37,73.27,73.3,91808.0,55.0981,55.1357,55.0605,55.0831,91808.0
2019-02-15 15:45:00,73.3,73.33,73.24,73.27,133181.0,55.0831,55.1056,55.038,55.0605,133181.0
2019-02-15 15:50:00,73.27,73.3,73.26,73.28,102660.0,55.0605,55.0831,55.053,55.068,102660.0
2019-02-15 15:55:00,73.29,73.3,73.24,73.27,185391.0,55.0755,55.0831,55.038,55.0605,185391.0
2019-02-19 09:30:00,73.27,73.4,73.01,73.06,86516.0,55.0605,55.1582,54.8651,54.9027,86516.0
2019-02-19 09:35:00,73.09,73.24,73.01,73.2,17612.0,54.9252,55.038,54.8651,55.0079,17612.0
2019-02-19 09:40:00,73.2,73.35,73.14,73.35,21352.0,55.0079,55.1206,54.9628,55.1206,21352.0
2019-02-19 09:45:00,73.34,73.35,73.15,73.19,24587.0,55.1131,55.1206,54.9703,55.0004,24587.0
2019-02-19 09:50:00,73.2,73.21,73.11,73.18,15556.0,55.0079,55.0154,54.9403,54.9929,15556.0
2019-02-19 09:55:00,73.16,73.23,73.15,73.19,12587.0,54.9779,55.0305,54.9703,55.0004,12587.0
2019-02-19 10:00:00,73.19,73.23,73.11,73.13,24743.0,55.0004,55.0305,54.9403,54.9553,24743.0
2019-02-19 10:05:00,73.13,73.24,73.12,73.2,15336.0,54.9553,55.038,54.9478,55.0079,15336.0
2019-02-19 10:10:00,73.2,73.26,73.19,73.25,13347.0,55.0079,55.053,55.0004,55.0455,13347.0
2019-02-19 10:15:00,73.25,73.32,73.21,73.25,31965.0,55.0455,55.0981,55.0154,55.0455,31965.0
2019-02-19 10:20:00,73.25,73.26,73.21,73.24,14963.0,55.0455,55.053,55.0154,55.038,14963.0
2019-02-19 10:25:00,73.25,73.33,73.24,73.33,30450.0,55.0455,55.1056,55.038,55.1056,30450.0
2019-02-19 10:30:00,73.34,73.34,73.21,73.22,46452.0,55.1131,55.1131,55.0154,55.0229,46452.0
2019-02-19 10:35:00,73.23,73.43,73.22,73.42,112309.0,55.0305,55.1808,55.0229,55.1732,112309.0
2019-02-19 10:40:00,73.41,73.58,73.4,73.58,124767.0,55.1657,55.2935,55.1582,55.2935,124767.0
2019-02-19 10:45:00,73.58,73.63,73.51,73.59,136496.0,55.2935,55.331,55.2409,55.301,136496.0
2019-02-19 10:50:00,73.6,73.61,73.45,73.52,50093.0,55.3085,55.316,55.1958,55.2484,50093.0
2019-02-19 10:55:00,73.53,73.53,73.4,73.44,148301.0,55.2559,55.2559,55.1582,55.1883,148301.0
2019-02-19 11:00:00,73.44,73.53,73.44,73.49,117467.0,55.1883,55.2559,55.1883,55.2258,117467.0
2019-02-19 11:05:00,73.49,73.49,73.45,73.48,12437.0,55.2258,55.2258,55.1958,55.2183,12437.0
2019-02-19 11:10:00,73.48,73.48,73.35,73.36,25225.0,55.2183,55.2183,55.1206,55.1281,25225.0
2019-02-19 11:15:00,73.35,73.42,73.31,73.39,26119.0,55.1206,55.1732,55.0906,55.1507,26119.0
2019-02-19 11:20:00,73.39,73.4,73.36,73.36,20101.0,55.1507,55.1582,55.1281,55.1281,20101.0
2019-02-19 11:25:00,73.37,73.4,73.36,73.38,23443.0,55.1357,55.1582,55.1281,55.1432,23443.0
2019-02-19 11:30:00,73.39,73.39,73.34,73.37,17159.0,55.1507,55.1507,55.1131,55.1357,17159.0
2019-02-19 11:35:00,73.36,73.4,73.36,73.38,18896.0,55.1281,55.1582,55.1281,55.1432,18896.0
2019-02-19 11:40:00,73.38,73.41,73.35,73.37,23945.0,55.1432,55.1657,55.1206,55.1357,23945.0
2019-02-19 11:45:00,73.37,73.43,73.37,73.39,26304.0,55.1357,55.1808,55.1357,55.1507,26304.0
2019-02-19 11:50:00,73.39,73.4,73.36,73.37,20448.0,55.1507,55.1582,55.1281,55.1357,20448.0
2019-02-19 11:55:00,73.37,73.4,73.35,73.4,11912.0,55.1357,55.1582,55.1206,55.1582,11912.0
2019-02-19 12:00:00,73.41,73.42,73.37,73.37,13974.0,55.1657,55.1732,55.1357,55.1357,13974.0
2019-02-19 12:05:00,73.37,73.41,73.34,73.37,13743.0,55.1357,55.1657,55.1131,55.1357,13743.0
2019-02-19 12:10:00,73.38,73.38,73.35,73.36,15891.0,55.1432,55.1432,55.1206,55.1281,15891.0
2019-02-19 12:15:00,73.36,73.37,73.31,73.31,10806.0,55.1281,55.1357,55.0906,55.0906,10806.0
2019-02-19 12:20:00,73.31,73.32,73.27,73.3,25035.0,55.0906,55.0981,55.0605,55.0831,25035.0
2019-02-19 12:25:00,73.3,73.3,73.25,73.3,11467.0,55.0831,55.0831,55.0455,55.0831,11467.0
2019-02-19 12:30:00,73.3,73.33,73.29,73.33,20926.0,55.0831,55.1056,55.0755,55.1056,20926.0
2019-02-19 12:35:00,73.33,73.33,73.3,73.31,15311.0,55.1056,55.1056,55.0831,55.0906,15311.0
2019-02-19 12:40:00,73.31,73.33,73.3,73.3,12885.0,55.0906,55.1056,55.0831,55.0831,12885.0
2019-02-19 12:45:00,73.31,73.35,73.3,73.31,26219.0,55.0906,55.1206,55.0831,55.0906,26219.0
2019-02-19 12:50:00,73.3,73.32,73.28,73.31,22587.0,55.0831,55.0981,55.068,55.0906,22587.0
2019-02-19 12:55:00,73.32,73.34,73.32,73.34,8985.0,55.0981,55.1131,55.0981,55.1131,8985.0
2019-02-19 13:00:00,73.34,73.35,73.27,73.28,22755.0,55.1131,55.1206,55.0605,55.068,22755.0
2019-02-19 13:05:00,73.29,73.36,73.29,73.3,73942.0,55.0755,55.1281,55.0755,55.0831,73942.0
2019-02-19 13:10:00,73.31,73.33,73.28,73.31,22021.0,55.0906,55.1056,55.068,55.0906,22021.0
2019-02-19 13:15:00,73.32,73.34,73.3,73.34,68872.0,55.0981,55.1131,55.0831,55.1131,68872.0
2019-02-19 13:20:00,73.34,73.34,73.26,73.32,79079.0,55.1131,55.1131,55.053,55.0981,79079.0
2019-02-19 13:25:00,73.31,73.46,73.25,73.44,533039.0,55.0906,55.2033,55.0455,55.1883,533039.0
2019-02-19 13:30:00,73.44,73.44,73.38,73.39,210290.0,55.1883,55.1883,55.1432,55.1507,210290.0
2019-02-19 13:35:00,73.38,73.41,73.35,73.37,122825.0,55.1432,55.1657,55.1206,55.1357,122825.0
2019-02-19 13:40:00,73.38,73.4,73.36,73.4,55703.0,55.1432,55.1582,55.1281,55.1582,55703.0
2019-02-19 13:45:00,73.4,73.4,73.36,73.36,23846.0,55.1582,55.1582,55.1281,55.1281,23846.0
2019-02-19 13:50:00,73.37,73.38,73.31,73.32,29216.0,55.1357,55.1432,55.0906,55.0981,29216.0
2019-02-19 13:55:00,73.31,73.32,73.28,73.28,57876.0,55.0906,55.0981,55.068,55.068,57876.0
2019-02-19 14:00:00,73.27,73.27,73.2,73.22,31720.0,55.0605,55.0605,55.0079,55.0229,31720.0
2019-02-19 14:05:00,73.22,73.28,73.21,73.28,35158.0,55.0229,55.068,55.0154,55.068,35158.0
2019-02-19 14:10:00,73.28,73.28,73.22,73.26,27659.0,55.068,55.068,55.0229,55.053,27659.0
2019-02-19 14:15:00,73.26,73.4,73.26,73.39,23815.0,55.053,55.1582,55.053,55.1507,23815.0
2019-02-19 14:20:00,73.39,73.4,73.35,73.35,18428.0,55.1507,55.1582,55.1206,55.1206,18428.0
2019-02-19 14:25:00,73.36,73.42,73.36,73.42,14228.0,55.1281,55.1732,55.1281,55.1732,14228.0
2019-02-19 14:30:00,73.42,73.56,73.41,73.56,131543.0,55.1732,55.2784,55.1657,55.2784,131543.0
2019-02-19 14:35:00,73.56,73.59,73.55,73.57,21755.0,55.2784,55.301,55.2709,55.286,21755.0
2019-02-19 14:40:00,73.58,73.61,73.57,73.6,37119.0,55.2935,55.316,55.286,55.3085,37119.0
2019-02-19 14:45:00,73.6,73.62,73.57,73.59,42029.0,55.3085,55.3235,55.286,55.301,42029.0
2019-02-19 14:50:00,73.58,73.65,73.54,73.63,49732.0,55.2935,55.3461,55.2634,55.331,49732.0
2019-02-19 14:55:00,73.64,73.68,73.54,73.57,47244.0,55.3386,55.3686,55.2634,55.286,47244.0
2019-02-19 15:00:00,73.57,73.58,73.54,73.56,25731.0,55.286,55.2935,55.2634,55.2784,25731.0
2019-02-19 15:05:00,73.55,73.6,73.54,73.6,29551.0,55.2709,55.3085,55.2634,55.3085,29551.0
2019-02-19 15:10:00,73.6,73.6,73.56,73.57,39815.0,55.3085,55.3085,55.2784,55.286,39815.0
2019-02-19 15:15:00,73.56,73.61,73.56,73.58,37646.0,55.2784,55.316,55.2784,55.2935,37646.0
2019-02-19 15:20:00,73.58,73.6,73.55,73.58,42319.0,55.2935,55.3085,55.2709,55.2935,42319.0
2019-02-19 15:25:00,73.58,73.6,73.54,73.57,32908.0,55.2935,55.3085,55.2634,55.286,32908.0
2019-02-19 15:30:00,73.57,73.61,73.57,73.6,59336.0,55.286,55.316,55.286,55.3085,59336.0
2019-02-19 15:35:00,73.61,73.68,73.58,73.58,43734.0,55.316,55.3686,55.2935,55.2935,43734.0
2019-02-19 15:40:00,73.59,73.62,73.57,73.59,68550.0,55.301,55.3235,55.286,55.301,68550.0
2019-02-19 15:45:00,73.59,73.6,73.54,73.54,95940.0,55.301,55.3085,55.2634,55.2634,95940.0
2019-02-19 15:50:00,73.54,73.62,73.53,73.59,109941.0,55.2634,55.3235,55.2559,55.301,109941.0
2019-02-19 15:55:00,73.6,73.63,73.52,73.55,331057.0,55.3085,55.331,55.2484,55.2709,331057.0
2019-02-20 09:30:00,73.5,73.73,73.49,73.69,56028.0,55.2334,55.4062,55.2258,55.3761,56028.0
2019-02-20 09:35:00,73.66,73.69,73.52,73.56,15061.0,55.3536,55.3761,55.2484,55.2784,15061.0
2019-02-20 09:40:00,73.49,73.51,73.37,73.37,24402.0,55.2258,55.2409,55.1357,55.1357,24402.0
2019-02-20 09:45:00,73.37,73.43,73.23,73.36,52103.0,55.1357,55.1808,55.0305,55.1281,52103.0
2019-02-20 09:50:00,73.37,73.59,73.36,73.59,31920.0,55.1357,55.301,55.1281,55.301,31920.0
2019-02-20 09:55:00,73.59,73.69,73.57,73.63,30998.0,55.301,55.3761,55.286,55.331,30998.0
2019-02-20 10:00:00,73.62,73.64,73.48,73.55,149423.0,55.3235,55.3386,55.2183,55.2709,149423.0
2019-02-20 10:05:00,73.55,73.66,73.5,73.64,90322.0,55.2709,55.3536,55.2334,55.3386,90322.0
2019-02-20 10:10:00,73.64,73.68,73.59,73.65,38619.0,55.3386,55.3686,55.301,55.3461,38619.0
2019-02-20 10:15:00,73.66,73.7,73.65,73.67,44075.0,55.3536,55.3836,55.3461,55.3611,44075.0
2019-02-20 10:20:00,73.68,73.69,73.62,73.68,11222.0,55.3686,55.3761,55.3235,55.3686,11222.0
2019-02-20 10:25:00,73.68,73.71,73.66,73.68,26032.0,55.3686,55.3912,55.3536,55.3686,26032.0
2019-02-20 10:30:00,73.69,73.7,73.64,73.68,17724.0,55.3761,55.3836,55.3386,55.3686,17724.0
2019-02-20 10:35:00,73.7,73.7,73.68,73.7,24029.0,55.3836,55.3836,55.3686,55.3836,24029.0
2019-02-20 10:40:00,73.69,73.71,73.63,73.63,20984.0,55.3761,55.3912,55.331,55.331,20984.0
2019-02-20 10:45:00,73.63,73.64,73.47,73.48,129150.0,55.331,55.3386,55.2108,55.2183,129150.0
2019-02-20 10:50:00,73.47,73.58,73.47,73.53,10726.0,55.2108,55.2935,55.2108,55.2559,10726.0
2019-02-20 10:55:00,73.54,73.54,73.5,73.51,8373.0,55.2634,55.2634,55.2334,55.2409,8373.0
2019-02-20 11:00:00,73.53,73.56,73.5,73.55,16493.0,55.2559,55.2784,55.2334,55.2709,16493.0
2019-02-20 11:05:00,73.56,73.57,73.51,73.54,11300.0,55.2784,55.286,55.2409,55.2634,11300.0
2019-02-20 11:10:00,73.54,73.58,73.5,73.55,12128.0,55.2634,55.2935,55.2334,55.2709,12128.0
2019-02-20 11:15:00,73.56,73.57,73.45,73.45,12265.0,55.2784,55.286,55.1958,55.1958,12265.0
2019-02-20 11:20:00,73.44,73.48,73.4,73.45,184685.0,55.1883,55.2183,55.1582,55.1958,184685.0
2019-02-20 11:25:00,73.45,73.52,73.45,73.47,15650.0,55.1958,55.2484,55.1958,55.2108,15650.0
2019-02-20 11:30:00,73.46,73.52,73.44,73.49,15884.0,55.2033,55.2484,55.1883,55.2258,15884.0
2019-02-20 11:35:00,73.49,73.6,73.49,73.57,24575.0,55.2258,55.3085,55.2258,55.286,24575.0
2019-02-20 11:40:00,73.56,73.61,73.54,73.61,51260.0,55.2784,55.316,55.2634,55.316,51260.0
2019-02-20 11:45:00,73.62,73.66,73.59,73.66,130042.0,55.3235,55.3536,55.301,55.3536,130042.0
2019-02-20 11:50:00,73.66,73.71,73.62,73.66,118553.0,55.3536,55.3912,55.3235,55.3536,118553.0
2019-02-20 11:55:00,73.67,73.67,73.59,73.6,61670.0,55.3611,55.3611,55.301,55.3085,61670.0
2019-02-20 12:00:00,73.61,73.63,73.54,73.62,25444.0,55.316,55.331,55.2634,55.3235,25444.0
2019-02-20 12:05:00,73.62,73.63,73.55,73.55,76338.0,55.3235,55.331,55.2709,55.2709,76338.0
2019-02-20 12:10:00,73.55,73.6,73.54,73.6,22330.0,55.2709,55.3085,55.2634,55.3085,22330.0
2019-02-20 12:15:00,73.6,73.65,73.58,73.64,50019.0,55.3085,55.3461,55.2935,55.3386,50019.0
2019-02-20 12:20:00,73.64,73.65,73.57,73.63,23965.0,55.3386,55.3461,55.286,55.331,23965.0
2019-02-20 12:25:00,73.64,73.67,73.59,73.65,23511.0,55.3386,55.3611,55.301,55.3461,23511.0
2019-02-20 12:30:00,73.66,73.67,73.59,73.61,53790.0,55.3536,55.3611,55.301,55.316,53790.0
2019-02-20 12:35:00,73.6,73.67,73.6,73.63,50861.0,55.3085,55.3611,55.3085,55.331,50861.0
2019-02-20 12:40:00,73.64,73.65,73.59,73.61,20708.0,55.3386,55.3461,55.301,55.316,20708.0
2019-02-20 12:45:00,73.62,73.65,73.61,73.63,25506.0,55.3235,55.3461,55.316,55.331,25506.0
2019-02-20 12:50:00,73.63,73.65,73.6,73.6,38673.0,55.331,55.3461,55.3085,55.3085,38673.0
2019-02-20 12:55:00,73.6,73.66,73.6,73.66,22037.0,55.3085,55.3536,55.3085,55.3536,22037.0
2019-02-20 13:00:00,73.66,73.68,73.63,73.64,22746.0,55.3536,55.3686,55.331,55.3386,22746.0
2019-02-20 13:05:00,73.63,73.66,73.62,73.65,16361.0,55.331,55.3536,55.3235,55.3461,16361.0
2019-02-20 13:10:00,73.66,73.66,73.6,73.6,28054.0,55.3536,55.3536,55.3085,55.3085,28054.0
2019-02-20 13:15:00,73.61,73.63,73.59,73.59,32320.0,55.316,55.331,55.301,55.301,32320.0
2019-02-20 13:20:00,73.59,73.62,73.58,73.61,11677.0,55.301,55.3235,55.2935,55.316,11677.0
2019-02-20 13:25:00,73.6,73.61,73.57,73.57,17543.0,55.3085,55.316,55.286,55.286,17543.0
2019-02-20 13:30:00,73.56,73.56,73.51,73.52,11451.0,55.2784,55.2784,55.2409,55.2484,11451.0
2019-02-20 13:35:00,73.53,73.54,73.5,73.52,30872.0,55.2559,55.2634,55.2334,55.2484,30872.0
2019-02-20 13:40:00,73.51,73.57,73.51,73.56,20580.0,55.2409,55.286,55.2409,55.2784,20580.0
2019-02-20 13:45:00,73.56,73.63,73.55,73.61,31073.0,55.2784,55.331,55.2709,55.316,31073.0
2019-02-20 13:50:00,73.6,73.65,73.57,73.63,38418.0,55.3085,55.3461,55.286,55.331,38418.0
2019-02-20 13:55:00,73.63,73.66,73.6,73.62,73570.0,55.331,55.3536,55.3085,55.3235,73570.0
2019-02-20 14:00:00,73.63,73.67,73.58,73.61,27286.0,55.331,55.3611,55.2935,55.316,27286.0
2019-02-20 14:05:00,73.61,73.69,73.58,73.59,25660.0,55.316,55.3761,55.2935,55.301,25660.0
2019-02-20 14:10:00,73.6,73.64,73.57,73.6,25605.0,55.3085,55.3386,55.286,55.3085,25605.0
2019-02-20 14:15:00,73.61,73.61,73.45,73.47,23375.0,55.316,55.316,55.1958,55.2108,23375.0
2019-02-20 14:20:00,73.48,73.56,73.48,73.53,16857.0,55.2183,55.2784,55.2183,55.2559,16857.0
2019-02-20 14:25:00,73.55,73.58,73.54,73.57,28605.0,55.2709,55.2935,55.2634,55.286,28605.0
2019-02-20 14:30:00,73.57,73.68,73.57,73.66,36966.0,55.286,55.3686,55.286,55.3536,36966.0
2019-02-20 14:35:00,73.66,73.67,73.54,73.58,73947.0,55.3536,55.3611,55.2634,55.2935,73947.0
2019-02-20 14:40:00,73.58,73.61,73.56,73.58,47295.0,55.2935,55.316,55.2784,55.2935,47295.0
2019-02-20 14:45:00,73.59,73.63,73.56,73.58,73477.0,55.301,55.331,55.2784,55.2935,73477.0
2019-02-20 14:50:00,73.58,73.62,73.56,73.6,48887.0,55.2935,55.3235,55.2784,55.3085,48887.0
2019-02-20 14:55:00,73.61,73.65,73.58,73.61,53375.0,55.316,55.3461,55.2935,55.316,53375.0
2019-02-20 15:00:00,73.62,73.7,73.61,73.67,42302.0,55.3235,55.3836,55.316,55.3611,42302.0
2019-02-20 15:05:00,73.68,73.72,73.67,73.71,23241.0,55.3686,55.3987,55.3611,55.3912,23241.0
2019-02-20 15:10:00,73.71,73.74,73.7,73.73,19794.0,55.3912,55.4137,55.3836,55.4062,19794.0
2019-02-20 15:15:00,73.73,73.76,73.72,73.75,34010.0,55.4062,55.4287,55.3987,55.4212,34010.0
2019-02-20 15:20:00,73.76,73.76,73.69,73.74,293431.0,55.4287,55.4287,55.3761,55.4137,293431.0
2019-02-20 15:25:00,73.75,73.78,73.7,73.71,25204.0,55.4212,55.4438,55.3836,55.3912,25204.0
2019-02-20 15:30:00,73.71,73.78,73.7,73.75,37581.0,55.3912,55.4438,55.3836,55.4212,37581.0
2019-02-20 15:35:00,73.75,73.75,73.55,73.57,64610.0,55.4212,55.4212,55.2709,55.286,64610.0
2019-02-20 15:40:00,73.57,73.65,73.56,73.65,69557.0,55.286,55.3461,55.2784,55.3461,69557.0
2019-02-20 15:45:00,73.66,73.73,73.62,73.67,65880.0,55.3536,55.4062,55.3235,55.3611,65880.0
2019-02-20 15:50:00,73.66,73.69,73.64,73.69,96880.0,55.3536,55.3761,55.3386,55.3761,96880.0
2019-02-20 15:55:00,73.68,73.7,73.54,73.55,452190.0,55.3686,55.3836,55.2634,55.2709,452190.0
2019-02-21 09:30:00,73.35,73.52,73.31,73.37,86216.0,55.1206,55.2484,55.0906,55.1357,86216.0
2019-02-21 09:35:00,73.36,73.59,73.35,73.55,56218.0,55.1281,55.301,55.1206,55.2709,56218.0
2019-02-21 09:40:00,73.55,73.55,73.42,73.49,42615.0,55.2709,55.2709,55.1732,55.2258,42615.0
2019-02-21 09:45:00,73.49,73.53,73.37,73.42,50010.0,55.2258,55.2559,55.1357,55.1732,50010.0
2019-02-21 09:50:00,73.42,73.53,73.37,73.51,37734.0,55.1732,55.2559,55.1357,55.2409,37734.0
2019-02-21 09:55:00,73.52,73.67,73.5,73.6,54539.0,55.2484,55.3611,55.2334,55.3085,54539.0
2019-02-21 10:00:00,73.61,73.74,73.57,73.73,56726.0,55.316,55.4137,55.286,55.4062,56726.0
2019-02-21 10:05:00,73.72,73.88,73.72,73.81,51529.0,55.3987,55.5189,55.3987,55.4663,51529.0
2019-02-21 10:10:00,73.81,74.01,73.81,74.01,50983.0,55.4663,55.6166,55.4663,55.6166,50983.0
2019-02-21 10:15:00,74.01,74.16,73.98,74.14,50198.0,55.6166,55.7293,55.5941,55.7143,50198.0
2019-02-21 10:20:00,74.13,74.17,74.04,74.07,39826.0,55.7068,55.7368,55.6391,55.6617,39826.0
2019-02-21 10:25:00,74.07,74.19,74.04,74.06,62330.0,55.6617,55.7519,55.6391,55.6542,62330.0
2019-02-21 10:30:00,74.07,74.1,74.01,74.02,37219.0,55.6617,55.6842,55.6166,55.6241,37219.0
2019-02-21 10:35:00,74.02,74.05,73.94,73.97,41495.0,55.6241,55.6467,55.564,55.5865,41495.0
2019-02-21 10:40:00,73.97,74.11,73.92,74.11,78213.0,55.5865,55.6918,55.549,55.6918,78213.0
2019-02-21 10:45:00,74.11,74.16,73.95,73.96,70673.0,55.6918,55.7293,55.5715,55.579,70673.0
2019-02-21 10:50:00,73.96,74.07,73.96,74.04,41562.0,55.579,55.6617,55.579,55.6391,41562.0
2019-02-21 10:55:00,74.04,74.08,73.99,74.05,35658.0,55.6391,55.6692,55.6016,55.6467,35658.0
2019-02-21 11:00:00,74.06,74.16,74.01,74.15,40914.0,55.6542,55.7293,55.6166,55.7218,40914.0
2019-02-21 11:05:00,74.15,74.18,74.03,74.06,26810.0,55.7218,55.7444,55.6316,55.6542,26810.0
2019-02-21 11:10:00,74.06,74.09,73.98,73.98,25682.0,55.6542,55.6767,55.5941,55.5941,25682.0
2019-02-21 11:15:00,73.98,74.02,73.91,73.95,33972.0,55.5941,55.6241,55.5415,55.5715,33972.0
2019-02-21 11:20:00,73.95,74.0,73.89,73.94,26186.0,55.5715,55.6091,55.5264,55.564,26186.0
2019-02-21 11:25:00,73.95,74.04,73.95,74.01,27762.0,55.5715,55.6391,55.5715,55.6166,27762.0
2019-02-21 11:30:00,74.02,74.08,74.02,74.04,21326.0,55.6241,55.6692,55.6241,55.6391,21326.0
2019-02-21 11:35:00,74.04,74.19,74.04,74.16,35597.0,55.6391,55.7519,55.6391,55.7293,35597.0
2019-02-21 11:40:00,74.16,74.18,74.11,74.14,23811.0,55.7293,55.7444,55.6918,55.7143,23811.0
2019-02-21 11:45:00,74.14,74.17,74.09,74.1,51843.0,55.7143,55.7368,55.6767,55.6842,51843.0
2019-02-21 11:50:00,74.1,74.15,74.1,74.1,40059.0,55.6842,55.7218,55.6842,55.6842,40059.0
2019-02-21 11:55:00,74.1,74.13,74.09,74.1,31183.0,55.6842,55.7068,55.6767,55.6842,31183.0
2019-02-21 12:00:00,74.09,74.18,74.09,74.16,34159.0,55.6767,55.7444,55.6767,55.7293,34159.0
2019-02-21 12:05:00,74.15,74.18,74.13,74.15,30942.0,55.7218,55.7444,55.7068,55.7218,30942.0
2019-02-21 12:10:00,74.16,74.18,74.1,74.13,39185.0,55.7293,55.7444,55.6842,55.7068,39185.0
2019-02-21 12:15:00,74.13,74.18,74.13,74.17,19858.0,55.7068,55.7444,55.7068,55.7368,19858.0
2019-02-21 12:20:00,74.16,74.18,74.15,74.15,28710.0,55.7293,55.7444,55.7218,55.7218,28710.0
2019-02-21 12:25:00,74.16,74.18,74.14,74.18,15837.0,55.7293,55.7444,55.7143,55.7444,15837.0
2019-02-21 12:30:00,74.17,74.18,74.13,74.15,34994.0,55.7368,55.7444,55.7068,55.7218,34994.0
2019-02-21 12:35:00,74.15,74.15,74.04,74.04,25786.0,55.7218,55.7218,55.6391,55.6391,25786.0
2019-02-21 12:40:00,74.04,74.05,74.01,74.01,28341.0,55.6391,55.6467,55.6166,55.6166,28341.0
2019-02-21 12:45:00,74.01,74.06,74.0,74.02,19510.0,55.6166,55.6542,55.6091,55.6241,19510.0
2019-02-21 12:50:00,74.01,74.03,73.98,74.03,21920.0,55.6166,55.6316,55.5941,55.6316,21920.0
2019-02-21 12:55:00,74.03,74.08,74.02,74.08,19382.0,55.6316,55.6692,55.6241,55.6692,19382.0
2019-02-21 13:00:00,74.07,74.07,74.05,74.07,16112.0,55.6617,55.6617,55.6467,55.6617,16112.0
2019-02-21 13:05:00,74.08,74.09,74.06,74.08,18209.0,55.6692,55.6767,55.6542,55.6692,18209.0
2019-02-21 13:10:00,74.07,74.08,74.05,74.06,28332.0,55.6617,55.6692,55.6467,55.6542,28332.0
2019-02-21 13:15:00,74.05,74.07,73.9,73.91,43293.0,55.6467,55.6617,55.5339,55.5415,43293.0
2019-02-21 13:20:00,73.9,73.94,73.89,73.91,21101.0,55.5339,55.564,55.5264,55.5415,21101.0
2019-02-21 13:25:00,73.91,73.99,73.9,73.95,22408.0,55.5415,55.6016,55.5339,55.5715,22408.0
2019-02-21 13:30:00,73.94,73.99,73.94,73.98,14169.0,55.564,55.6016,55.564,55.5941,14169.0
2019-02-21 13:35:00,73.97,73.97,73.88,73.91,21810.0,55.5865,55.5865,55.5189,55.5415,21810.0
2019-02-21 13:40:00,73.92,73.94,73.89,73.93,17289.0,55.549,55.564,55.5264,55.5565,17289.0
2019-02-21 13:45:00,73.93,74.01,73.93,74.01,14677.0,55.5565,55.6166,55.5565,55.6166,14677.0
2019-02-21 13:50:00,74.01,74.03,74.0,74.03,10308.0,55.6166,55.6316,55.6091,55.6316,10308.0
2019-02-21 13:55:00,74.02,74.06,74.02,74.05,18828.0,55.6241,55.6542,55.6241,55.6467,18828.0
2019-02-21 14:00:00,74.04,74.04,74.0,74.02,12872.0,55.6391,55.6391,55.6091,55.6241,12872.0
2019-02-21 14:05:00,74.02,74.04,74.01,74.02,13618.0,55.6241,55.6391,55.6166,55.6241,13618.0
2019-02-21 14:10:00,74.03,74.05,73.99,74.0,22960.0,55.6316,55.6467,55.6016,55.6091,22960.0
2019-02-21 14:15:00,74.0,74.04,73.98,73.99,18523.0,55.6091,55.6391,55.5941,55.6016,18523.0
2019-02-21 14:20:00,73.98,74.01,73.96,73.96,25835.0,55.5941,55.6166,55.579,55.579,25835.0
2019-02-21 14:25:00,73.96,74.04,73.96,74.02,21423.0,55.579,55.6391,55.579,55.6241,21423.0
2019-02-21 14:30:00,74.03,74.07,73.98,74.05,29736.0,55.6316,55.6617,55.5941,55.6467,29736.0
2019-02-21 14:35:00,74.05,74.07,74.03,74.03,22563.0,55.6467,55.6617,55.6316,55.6316,22563.0
2019-02-21 14:40:00,74.03,74.05,74.02,74.03,29865.0,55.6316,55.6467,55.6241,55.6316,29865.0
2019-02-21 14:45:00,74.03,74.04,73.93,73.93,41130.0,55.6316,55.6391,55.5565,55.5565,41130.0
2019-02-21 14:50:00,73.93,73.93,73.82,73.83,44128.0,55.5565,55.5565,55.4738,55.4813,44128.0
2019-02-21 14:55:00,73.84,73.87,73.8,73.87,30436.0,55.4889,55.5114,55.4588,55.5114,30436.0
2019-02-21 15:00:00,73.88,73.95,73.86,73.95,38495.0,55.5189,55.5715,55.5039,55.5715,38495.0
2019-02-21 15:05:00,73.95,74.0,73.95,73.97,34240.0,55.5715,55.6091,55.5715,55.5865,34240.0
2019-02-21 15:10:00,73.97,74.0,73.93,73.94,29039.0,55.5865,55.6091,55.5565,55.564,29039.0
2019-02-21 15:15:00,73.94,73.99,73.93,73.98,22725.0,55.564,55.6016,55.5565,55.5941,22725.0
2019-02-21 15:20:00,73.99,74.07,73.98,74.07,32663.0,55.6016,55.6617,55.5941,55.6617,32663.0
2019-02-21 15:25:00,74.07,74.08,74.04,74.06,34801.0,55.6617,55.6692,55.6391,55.6542,34801.0
2019-02-21 15:30:00,74.06,74.09,74.02,74.06,44539.0,55.6542,55.6767,55.6241,55.6542,44539.0
2019-02-21 15:35:00,74.06,74.14,74.02,74.13,42396.0,55.6542,55.7143,55.6241,55.7068,42396.0
2019-02-21 15:40:00,74.13,74.15,74.1,74.14,64797.0,55.7068,55.7218,55.6842,55.7143,64797.0
2019-02-21 15:45:00,74.14,74.31,74.14,74.31,78173.0,55.7143,55.842,55.7143,55.842,78173.0
2019-02-21 15:50:00,74.3,74.38,74.26,74.38,103189.0,55.8345,55.8947,55.8045,55.8947,103189.0
2019-02-21 15:55:00,74.38,74.44,74.28,74.33,298868.0,55.8947,55.9397,55.8195,55.8571,298868.0
2019-02-22 09:30:00,74.54,74.54,74.13,74.15,66808.0,56.0149,56.0149,55.7068,55.7218,66808.0
2019-02-22 09:35:00,74.15,74.25,74.07,74.22,43608.0,55.7218,55.797,55.6617,55.7744,43608.0
2019-02-22 09:40:00,74.23,74.26,74.11,74.17,44236.0,55.7819,55.8045,55.6918,55.7368,44236.0
2019-02-22 09:45:00,74.16,74.32,74.16,74.27,29346.0,55.7293,55.8496,55.7293,55.812,29346.0
2019-02-22 09:50:00,74.26,74.37,74.25,74.35,28330.0,55.8045,55.8871,55.797,55.8721,28330.0
2019-02-22 09:55:00,74.34,74.49,74.31,74.49,25484.0,55.8646,55.9773,55.842,55.9773,25484.0
2019-02-22 10:00:00,74.48,74.49,74.3,74.37,41416.0,55.9698,55.9773,55.8345,55.8871,41416.0
2019-02-22 10:05:00,74.37,74.49,74.35,74.49,36809.0,55.8871,55.9773,55.8721,55.9773,36809.0
2019-02-22 10:10:00,74.49,74.59,74.46,74.47,30362.0,55.9773,56.0525,55.9548,55.9623,30362.0
2019-02-22 10:15:00,74.47,74.5,74.4,74.45,29622.0,55.9623,55.9848,55.9097,55.9473,29622.0
2019-02-22 10:20:00,74.44,74.57,74.43,74.54,20978.0,55.9397,56.0374,55.9322,56.0149,20978.0
2019-02-22 10:25:00,74.54,74.56,74.51,74.51,47035.0,56.0149,56.0299,55.9923,55.9923,47035.0
2019-02-22 10:30:00,74.52,74.65,74.51,74.65,17582.0,55.9999,56.0975,55.9923,56.0975,17582.0
2019-02-22 10:35:00,74.65,74.68,74.6,74.66,19504.0,56.0975,56.1201,56.06,56.1051,19504.0
2019-02-22 10:40:00,74.65,74.67,74.61,74.66,22625.0,56.0975,56.1126,56.0675,56.1051,22625.0
2019-02-22 10:45:00,74.66,74.68,74.63,74.65,27422.0,56.1051,56.1201,56.0825,56.0975,27422.0
2019-02-22 10:50:00,74.65,74.74,74.62,74.72,39245.0,56.0975,56.1652,56.075,56.1502,39245.0
2019-02-22 10:55:00,74.72,74.73,74.68,74.69,22155.0,56.1502,56.1577,56.1201,56.1276,22155.0
2019-02-22 11:00:00,74.69,74.71,74.64,74.68,28337.0,56.1276,56.1426,56.09,56.1201,28337.0
2019-02-22 11:05:00,74.66,74.71,74.62,74.71,21997.0,56.1051,56.1426,56.075,56.1426,21997.0
2019-02-22 11:10:00,74.7,74.74,74.68,74.7,28126.0,56.1351,56.1652,56.1201,56.1351,28126.0
2019-02-22 11:15:00,74.7,74.78,74.66,74.76,45551.0,56.1351,56.1952,56.1051,56.1802,45551.0
2019-02-22 11:20:00,74.76,74.83,74.75,74.83,29079.0,56.1802,56.2328,56.1727,56.2328,29079.0
2019-02-22 11:25:00,74.83,74.88,74.81,74.84,40022.0,56.2328,56.2704,56.2178,56.2403,40022.0
2019-02-22 11:30:00,74.85,74.88,74.83,74.88,22387.0,56.2478,56.2704,56.2328,56.2704,22387.0
2019-02-22 11:35:00,74.87,74.9,74.83,74.88,24746.0,56.2629,56.2854,56.2328,56.2704,24746.0
2019-02-22 11:40:00,74.88,74.9,74.83,74.86,18931.0,56.2704,56.2854,56.2328,56.2554,18931.0
2019-02-22 11:45:00,74.86,74.91,74.86,74.86,19357.0,56.2554,56.2929,56.2554,56.2554,19357.0
2019-02-22 11:50:00,74.86,74.88,74.82,74.88,17634.0,56.2554,56.2704,56.2253,56.2704,17634.0
2019-02-22 11:55:00,74.87,74.91,74.85,74.91,17236.0,56.2629,56.2929,56.2478,56.2929,17236.0
2019-02-22 12:00:00,74.89,74.93,74.85,74.93,18126.0,56.2779,56.308,56.2478,56.308,18126.0
2019-02-22 12:05:00,74.92,74.95,74.88,74.89,18921.0,56.3004,56.323,56.2704,56.2779,18921.0
2019-02-22 12:10:00,74.89,74.91,74.85,74.88,16600.0,56.2779,56.2929,56.2478,56.2704,16600.0
2019-02-22 12:15:00,74.87,74.88,74.81,74.81,18919.0,56.2629,56.2704,56.2178,56.2178,18919.0
2019-02-22 12:20:00,74.82,74.84,74.78,74.8,12023.0,56.2253,56.2403,56.1952,56.2103,12023.0
2019-02-22 12:25:00,74.79,74.84,74.79,74.83,14856.0,56.2028,56.2403,56.2028,56.2328,14856.0
2019-02-22 12:30:00,74.84,74.85,74.78,74.8,12807.0,56.2403,56.2478,56.1952,56.2103,12807.0
2019-02-22 12:35:00,74.79,74.87,74.79,74.86,12323.0,56.2028,56.2629,56.2028,56.2554,12323.0
2019-02-22 12:40:00,74.85,74.89,74.85,74.89,15507.0,56.2478,56.2779,56.2478,56.2779,15507.0
2019-02-22 12:45:00,74.89,74.91,74.86,74.89,20786.0,56.2779,56.2929,56.2554,56.2779,20786.0
2019-02-22 12:50:00,74.88,74.9,74.84,74.84,10645.0,56.2704,56.2854,56.2403,56.2403,10645.0
2019-02-22 12:55:00,74.84,74.88,74.83,74.87,21647.0,56.2403,56.2704,56.2328,56.2629,21647.0
2019-02-22 13:00:00,74.87,74.91,74.85,74.87,15733.0,56.2629,56.2929,56.2478,56.2629,15733.0
2019-02-22 13:05:00,74.87,74.9,74.86,74.88,15889.0,56.2629,56.2854,56.2554,56.2704,15889.0
2019-02-22 13:10:00,74.87,74.87,74.83,74.83,17897.0,56.2629,56.2629,56.2328,56.2328,17897.0
2019-02-22 13:15:00,74.83,74.87,74.82,74.85,13944.0,56.2328,56.2629,56.2253,56.2478,13944.0
2019-02-22 13:20:00,74.85,74.88,74.8,74.81,9040.0,56.2478,56.2704,56.2103,56.2178,9040.0
2019-02-22 13:25:00,74.81,74.83,74.77,74.79,15958.0,56.2178,56.2328,56.1877,56.2028,15958.0
2019-02-22 13:30:00,74.8,74.82,74.77,74.81,15570.0,56.2103,56.2253,56.1877,56.2178,15570.0
2019-02-22 13:35:00,74.82,74.86,74.8,74.86,16309.0,56.2253,56.2554,56.2103,56.2554,16309.0
2019-02-22 13:40:00,74.86,74.86,74.8,74.8,18050.0,56.2554,56.2554,56.2103,56.2103,18050.0
2019-02-22 13:45:00,74.8,74.84,74.77,74.83,14562.0,56.2103,56.2403,56.1877,56.2328,14562.0
2019-02-22 13:50:00,74.84,74.88,74.83,74.85,13575.0,56.2403,56.2704,56.2328,56.2478,13575.0
2019-02-22 13:55:00,74.85,74.87,74.81,74.85,16003.0,56.2478,56.2629,56.2178,56.2478,16003.0
2019-02-22 14:00:00,74.85,74.86,74.81,74.85,13426.0,56.2478,56.2554,56.2178,56.2478,13426.0
2019-02-22 14:05:00,74.85,74.89,74.84,74.87,19519.0,56.2478,56.2779,56.2403,56.2629,19519.0
2019-02-22 14:10:00,74.88,74.93,74.88,74.93,16980.0,56.2704,56.308,56.2704,56.308,16980.0
2019-02-22 14:15:00,74.92,74.94,74.9,74.9,15237.0,56.3004,56.3155,56.2854,56.2854,15237.0
2019-02-22 14:20:00,74.91,74.93,74.87,74.9,17875.0,56.2929,56.308,56.2629,56.2854,17875.0
2019-02-22 14:25:00,74.9,74.92,74.87,74.89,11969.0,56.2854,56.3004,56.2629,56.2779,11969.0
2019-02-22 14:30:00,74.9,74.9,74.86,74.89,56196.0,56.2854,56.2854,56.2554,56.2779,56196.0
2019-02-22 14:35:00,74.89,74.91,74.81,74.88,28367.0,56.2779,56.2929,56.2178,56.2704,28367.0
2019-02-22 14:40:00,74.87,74.92,74.84,74.89,20719.0,56.2629,56.3004,56.2403,56.2779,20719.0
2019-02-22 14:45:00,74.88,74.94,74.88,74.92,23508.0,56.2704,56.3155,56.2704,56.3004,23508.0
2019-02-22 14:50:00,74.92,74.93,74.85,74.88,17252.0,56.3004,56.308,56.2478,56.2704,17252.0
2019-02-22 14:55:00,74.88,74.88,74.8,74.84,29306.0,56.2704,56.2704,56.2103,56.2403,29306.0
2019-02-22 15:00:00,74.83,74.83,74.78,74.78,26322.0,56.2328,56.2328,56.1952,56.1952,26322.0
2019-02-22 15:05:00,74.78,74.81,74.78,74.81,16366.0,56.1952,56.2178,56.1952,56.2178,16366.0
2019-02-22 15:10:00,74.81,74.89,74.81,74.87,15392.0,56.2178,56.2779,56.2178,56.2629,15392.0
2019-02-22 15:15:00,74.86,74.93,74.85,74.92,28696.0,56.2554,56.308,56.2478,56.3004,28696.0
2019-02-22 15:20:00,74.92,75.0,74.91,75.0,44403.0,56.3004,56.3606,56.2929,56.3606,44403.0
2019-02-22 15:25:00,75.0,75.04,74.97,74.98,90548.0,56.3606,56.3906,56.338,56.3455,90548.0
2019-02-22 15:30:00,74.97,75.0,74.93,74.97,36131.0,56.338,56.3606,56.308,56.338,36131.0
2019-02-22 15:35:00,74.96,74.98,74.93,74.93,37501.0,56.3305,56.3455,56.308,56.308,37501.0
2019-02-22 15:40:00,74.93,74.94,74.87,74.94,38293.0,56.308,56.3155,56.2629,56.3155,38293.0
2019-02-22 15:45:00,74.95,74.98,74.92,74.93,51679.0,56.323,56.3455,56.3004,56.308,51679.0
2019-02-22 15:50:00,74.94,74.95,74.83,74.85,96193.0,56.3155,56.323,56.2328,56.2478,96193.0
2019-02-22 15:55:00,74.86,75.04,74.85,75.04,203361.0,56.2554,56.3906,56.2478,56.3906,203361.0
2019-02-25 09:30:00,75.11,75.24,74.82,74.88,106279.0,56.4432,56.5409,56.2253,56.2704,106279.0
2019-02-25 09:35:00,74.83,74.83,74.36,74.4,80858.0,56.2328,56.2328,55.8796,55.9097,80858.0
2019-02-25 09:40:00,74.4,74.54,74.34,74.52,33186.0,55.9097,56.0149,55.8646,55.9999,33186.0
2019-02-25 09:45:00,74.53,74.71,74.52,74.71,15711.0,56.0074,56.1426,55.9999,56.1426,15711.0
2019-02-25 09:50:00,74.72,74.75,74.58,74.65,22196.0,56.1502,56.1727,56.0449,56.0975,22196.0
2019-02-25 09:55:00,74.67,74.72,74.63,74.69,20467.0,56.1126,56.1502,56.0825,56.1276,20467.0
2019-02-25 10:00:00,74.67,74.74,74.62,74.67,31221.0,56.1126,56.1652,56.075,56.1126,31221.0
2019-02-25 10:05:00,74.67,74.79,74.67,74.75,113932.0,56.1126,56.2028,56.1126,56.1727,113932.0
2019-02-25 10:10:00,74.75,74.83,74.72,74.82,37745.0,56.1727,56.2328,56.1502,56.2253,37745.0
2019-02-25 10:15:00,74.82,74.93,74.81,74.9,21112.0,56.2253,56.308,56.2178,56.2854,21112.0
2019-02-25 10:20:00,74.9,74.95,74.78,74.83,20266.0,56.2854,56.323,56.1952,56.2328,20266.0
2019-02-25 10:25:00,74.83,74.83,74.72,74.76,12667.0,56.2328,56.2328,56.1502,56.1802,12667.0
2019-02-25 10:30:00,74.75,74.86,74.75,74.83,16131.0,56.1727,56.2554,56.1727,56.2328,16131.0
2019-02-25 10:35:00,74.84,74.92,74.83,74.92,17169.0,56.2403,56.3004,56.2328,56.3004,17169.0
2019-02-25 10:40:00,74.9,74.98,74.89,74.96,12442.0,56.2854,56.3455,56.2779,56.3305,12442.0
2019-02-25 10:45:00,74.97,74.98,74.85,74.85,13621.0,56.338,56.3455,56.2478,56.2478,13621.0
2019-02-25 10:50:00,74.86,74.93,74.84,74.92,18088.0,56.2554,56.308,56.2403,56.3004,18088.0
2019-02-25 10:55:00,74.93,75.01,74.92,74.99,20917.0,56.308,56.3681,56.3004,56.3531,20917.0
2019-02-25 11:00:00,74.99,75.04,74.94,75.04,33245.0,56.3531,56.3906,56.3155,56.3906,33245.0
2019-02-25 11:05:00,75.04,75.09,75.0,75.03,35092.0,56.3906,56.4282,56.3606,56.3831,35092.0
2019-02-25 11:10:00,75.03,75.04,74.98,74.99,13358.0,56.3831,56.3906,56.3455,56.3531,13358.0
2019-02-25 11:15:00,74.98,74.99,74.88,74.92,15219.0,56.3455,56.3531,56.2704,56.3004,15219.0
2019-02-25 11:20:00,74.92,74.94,74.89,74.93,12169.0,56.3004,56.3155,56.2779,56.308,12169.0
2019-02-25 11:25:00,74.92,74.95,74.87,74.9,22041.0,56.3004,56.323,56.2629,56.2854,22041.0
2019-02-25 11:30:00,74.9,74.97,74.86,74.97,41596.0,56.2854,56.338,56.2554,56.338,41596.0
2019-02-25 11:35:00,74.97,75.02,74.95,75.01,20476.0,56.338,56.3756,56.323,56.3681,20476.0
2019-02-25 11:40:00,75.0,75.02,74.95,74.98,20966.0,56.3606,56.3756,56.323,56.3455,20966.0
2019-02-25 11:45:00,74.98,75.01,74.95,75.0,18744.0,56.3455,56.3681,56.323,56.3606,18744.0
2019-02-25 11:50:00,75.0,75.0,74.91,74.92,39443.0,56.3606,56.3606,56.2929,56.3004,39443.0
2019-02-25 11:55:00,74.92,74.95,74.89,74.93,15378.0,56.3004,56.323,56.2779,56.308,15378.0
2019-02-25 12:00:00,74.93,74.94,74.89,74.94,14934.0,56.308,56.3155,56.2779,56.3155,14934.0
2019-02-25 12:05:00,74.94,75.01,74.93,75.0,13997.0,56.3155,56.3681,56.308,56.3606,13997.0
2019-02-25 12:10:00,75.0,75.06,74.99,75.05,12999.0,56.3606,56.4057,56.3531,56.3981,12999.0
2019-02-25 12:15:00,75.05,75.05,75.0,75.02,24625.0,56.3981,56.3981,56.3606,56.3756,24625.0
2019-02-25 12:20:00,75.02,75.02,74.92,74.94,14577.0,56.3756,56.3756,56.3004,56.3155,14577.0
2019-02-25 12:25:00,74.94,75.0,74.94,74.96,12711.0,56.3155,56.3606,56.3155,56.3305,12711.0
2019-02-25 12:30:00,74.97,74.99,74.94,74.96,10260.0,56.338,56.3531,56.3155,56.3305,10260.0
2019-02-25 12:35:00,74.95,74.96,74.86,74.86,23318.0,56.323,56.3305,56.2554,56.2554,23318.0
2019-02-25 12:40:00,74.85,74.86,74.81,74.83,16825.0,56.2478,56.2554,56.2178,56.2328,16825.0
2019-02-25 12:45:00,74.83,74.85,74.82,74.83,11109.0,56.2328,56.2478,56.2253,56.2328,11109.0
2019-02-25 12:50:00,74.83,74.88,74.81,74.84,34908.0,56.2328,56.2704,56.2178,56.2403,34908.0
2019-02-25 12:55:00,74.84,74.86,74.83,74.86,22447.0,56.2403,56.2554,56.2328,56.2554,22447.0
2019-02-25 13:00:00,74.86,74.9,74.85,74.9,20099.0,56.2554,56.2854,56.2478,56.2854,20099.0
2019-02-25 13:05:00,74.9,74.9,74.85,74.85,15703.0,56.2854,56.2854,56.2478,56.2478,15703.0
2019-02-25 13:10:00,74.84,74.85,74.78,74.79,22956.0,56.2403,56.2478,56.1952,56.2028,22956.0
2019-02-25 13:15:00,74.8,74.85,74.79,74.83,39991.0,56.2103,56.2478,56.2028,56.2328,39991.0
2019-02-25 13:20:00,74.83,74.84,74.76,74.77,22046.0,56.2328,56.2403,56.1802,56.1877,22046.0
2019-02-25 13:25:00,74.77,74.81,74.74,74.8,35528.0,56.1877,56.2178,56.1652,56.2103,35528.0
2019-02-25 13:30:00,74.8,74.81,74.73,74.75,35578.0,56.2103,56.2178,56.1577,56.1727,35578.0
2019-02-25 13:35:00,74.74,74.78,74.72,74.75,17825.0,56.1652,56.1952,56.1502,56.1727,17825.0
2019-02-25 13:40:00,74.75,74.84,74.73,74.84,23713.0,56.1727,56.2403,56.1577,56.2403,23713.0
2019-02-25 13:45:00,74.84,74.88,74.83,74.88,16338.0,56.2403,56.2704,56.2328,56.2704,16338.0
2019-02-25 13:50:00,74.87,74.95,74.86,74.93,30482.0,56.2629,56.323,56.2554,56.308,30482.0
2019-02-25 13:55:00,74.92,74.93,74.88,74.89,15583.0,56.3004,56.308,56.2704,56.2779,15583.0
2019-02-25 14:00:00,74.88,74.92,74.85,74.86,32455.0,56.2704,56.3004,56.2478,56.2554,32455.0
2019-02-25 14:05:00,74.86,74.9,74.86,74.89,21419.0,56.2554,56.2854,56.2554,56.2779,21419.0
2019-02-25 14:10:00,74.89,74.93,74.83,74.9,20154.0,56.2779,56.308,56.2328,56.2854,20154.0
2019-02-25 14:15:00,74.89,74.9,74.88,74.89,19408.0,56.2779,56.2854,56.2704,56.2779,19408.0
2019-02-25 14:20:00,74.88,74.89,74.8,74.82,35795.0,56.2704,56.2779,56.2103,56.2253,35795.0
2019-02-25 14:25:00,74.83,74.85,74.81,74.83,18437.0,56.2328,56.2478,56.2178,56.2328,18437.0
2019-02-25 14:30:00,74.84,74.85,74.83,74.84,14638.0,56.2403,56.2478,56.2328,56.2403,14638.0
2019-02-25 14:35:00,74.84,74.89,74.83,74.89,25578.0,56.2403,56.2779,56.2328,56.2779,25578.0
2019-02-25 14:40:00,74.89,74.97,74.88,74.97,26050.0,56.2779,56.338,56.2704,56.338,26050.0
2019-02-25 14:45:00,74.97,74.98,74.93,74.94,25829.0,56.338,56.3455,56.308,56.3155,25829.0
2019-02-25 14:50:00,74.94,74.94,74.9,74.94,29697.0,56.3155,56.3155,56.2854,56.3155,29697.0
2019-02-25 14:55:00,74.94,74.99,74.93,74.96,27239.0,56.3155,56.3531,56.308,56.3305,27239.0
2019-02-25 15:00:00,74.96,74.97,74.87,74.89,35360.0,56.3305,56.338,56.2629,56.2779,35360.0
2019-02-25 15:05:00,74.89,74.95,74.87,74.87,29385.0,56.2779,56.323,56.2629,56.2629,29385.0
2019-02-25 15:10:00,74.88,74.89,74.81,74.81,52767.0,56.2704,56.2779,56.2178,56.2178,52767.0
2019-02-25 15:15:00,74.81,74.84,74.77,74.78,26378.0,56.2178,56.2403,56.1877,56.1952,26378.0
2019-02-25 15:20:00,74.77,74.82,74.76,74.79,58100.0,56.1877,56.2253,56.1802,56.2028,58100.0
2019-02-25 15:25:00,74.8,74.81,74.73,74.73,68327.0,56.2103,56.2178,56.1577,56.1577,68327.0
2019-02-25 15:30:00,74.73,74.79,74.7,74.72,62888.0,56.1577,56.2028,56.1351,56.1502,62888.0
2019-02-25 15:35:00,74.72,74.81,74.71,74.81,25895.0,56.1502,56.2178,56.1426,56.2178,25895.0
2019-02-25 15:40:00,74.81,74.89,74.79,74.88,46392.0,56.2178,56.2779,56.2028,56.2704,46392.0
2019-02-25 15:45:00,74.88,74.98,74.87,74.98,51796.0,56.2704,56.3455,56.2629,56.3455,51796.0
2019-02-25 15:50:00,74.97,75.07,74.97,75.06,109253.0,56.338,56.4132,56.338,56.4057,109253.0
2019-02-25 15:55:00,75.07,75.18,75.03,75.11,362012.0,56.4132,56.4958,56.3831,56.4432,362012.0
2019-02-26 09:30:00,75.0,75.11,73.66,73.68,232508.0,56.3606,56.4432,55.3536,55.3686,232508.0
2019-02-26 09:35:00,73.69,73.85,73.51,73.56,173731.0,55.3761,55.4964,55.2409,55.2784,173731.0
2019-02-26 09:40:00,73.57,73.76,73.42,73.76,101661.0,55.286,55.4287,55.1732,55.4287,101661.0
2019-02-26 09:45:00,73.76,73.77,73.46,73.61,59279.0,55.4287,55.4363,55.2033,55.316,59279.0
2019-02-26 09:50:00,73.64,73.68,73.45,73.65,45797.0,55.3386,55.3686,55.1958,55.3461,45797.0
2019-02-26 09:55:00,73.66,73.78,73.66,73.73,54538.0,55.3536,55.4438,55.3536,55.4062,54538.0
2019-02-26 10:00:00,73.75,73.91,73.66,73.87,78559.0,55.4212,55.5415,55.3536,55.5114,78559.0
2019-02-26 10:05:00,73.87,73.94,73.69,73.83,124005.0,55.5114,55.564,55.3761,55.4813,124005.0
2019-02-26 10:10:00,73.84,73.85,73.66,73.76,59749.0,55.4889,55.4964,55.3536,55.4287,59749.0
2019-02-26 10:15:00,73.75,73.78,73.62,73.67,84259.0,55.4212,55.4438,55.3235,55.3611,84259.0
2019-02-26 10:20:00,73.67,73.7,73.62,73.64,35383.0,55.3611,55.3836,55.3235,55.3386,35383.0
2019-02-26 10:25:00,73.63,73.7,73.54,73.6,45847.0,55.331,55.3836,55.2634,55.3085,45847.0
2019-02-26 10:30:00,73.6,73.88,73.59,73.83,24338.0,55.3085,55.5189,55.301,55.4813,24338.0
2019-02-26 10:35:00,73.83,73.88,73.8,73.84,21051.0,55.4813,55.5189,55.4588,55.4889,21051.0
2019-02-26 10:40:00,73.83,73.87,73.71,73.72,35974.0,55.4813,55.5114,55.3912,55.3987,35974.0
2019-02-26 10:45:00,73.71,73.71,73.52,73.52,54032.0,55.3912,55.3912,55.2484,55.2484,54032.0
2019-02-26 10:50:00,73.51,73.6,73.5,73.52,51371.0,55.2409,55.3085,55.2334,55.2484,51371.0
2019-02-26 10:55:00,73.53,73.6,73.45,73.46,27444.0,55.2559,55.3085,55.1958,55.2033,27444.0
2019-02-26 11:00:00,73.47,73.62,73.47,73.59,24706.0,55.2108,55.3235,55.2108,55.301,24706.0
2019-02-26 11:05:00,73.58,73.59,73.53,73.58,25016.0,55.2935,55.301,55.2559,55.2935,25016.0
2019-02-26 11:10:00,73.58,73.58,73.48,73.54,31751.0,55.2935,55.2935,55.2183,55.2634,31751.0
2019-02-26 11:15:00,73.54,73.66,73.54,73.65,27391.0,55.2634,55.3536,55.2634,55.3461,27391.0
2019-02-26 11:20:00,73.65,73.66,73.54,73.54,23012.0,55.3461,55.3536,55.2634,55.2634,23012.0
2019-02-26 11:25:00,73.53,73.54,73.5,73.52,20688.0,55.2559,55.2634,55.2334,55.2484,20688.0
2019-02-26 11:30:00,73.51,73.57,73.47,73.48,27615.0,55.2409,55.286,55.2108,55.2183,27615.0
2019-02-26 11:35:00,73.48,73.5,73.41,73.44,26194.0,55.2183,55.2334,55.1657,55.1883,26194.0
2019-02-26 11:40:00,73.44,73.46,73.4,73.46,18087.0,55.1883,55.2033,55.1582,55.2033,18087.0
2019-02-26 11:45:00,73.45,73.47,73.4,73.43,17150.0,55.1958,55.2108,55.1582,55.1808,17150.0
2019-02-26 11:50:00,73.43,73.44,73.36,73.41,57440.0,55.1808,55.1883,55.1281,55.1657,57440.0
2019-02-26 11:55:00,73.4,73.41,73.32,73.33,28237.0,55.1582,55.1657,55.0981,55.1056,28237.0
2019-02-26 12:00:00,73.34,73.4,73.33,73.37,41315.0,55.1131,55.1582,55.1056,55.1357,41315.0
2019-02-26 12:05:00,73.36,73.47,73.36,73.45,22043.0,55.1281,55.2108,55.1281,55.1958,22043.0
2019-02-26 12:10:00,73.44,73.57,73.43,73.53,37850.0,55.1883,55.286,55.1808,55.2559,37850.0
2019-02-26 12:15:00,73.53,73.55,73.49,73.55,21648.0,55.2559,55.2709,55.2258,55.2709,21648.0
2019-02-26 12:20:00,73.54,73.54,73.49,73.52,11872.0,55.2634,55.2634,55.2258,55.2484,11872.0
2019-02-26 12:25:00,73.52,73.53,73.49,73.5,18101.0,55.2484,55.2559,55.2258,55.2334,18101.0
2019-02-26 12:30:00,73.5,73.54,73.49,73.52,14789.0,55.2334,55.2634,55.2258,55.2484,14789.0
2019-02-26 12:35:00,73.52,73.53,73.49,73.5,19798.0,55.2484,55.2559,55.2258,55.2334,19798.0
2019-02-26 12:40:00,73.5,73.53,73.44,73.52,24479.0,55.2334,55.2559,55.1883,55.2484,24479.0
2019-02-26 12:45:00,73.52,73.58,73.52,73.58,16588.0,55.2484,55.2935,55.2484,55.2935,16588.0
2019-02-26 12:50:00,73.57,73.57,73.52,73.53,17896.0,55.286,55.286,55.2484,55.2559,17896.0
2019-02-26 12:55:00,73.53,73.59,73.5,73.59,22779.0,55.2559,55.301,55.2334,55.301,22779.0
2019-02-26 13:00:00,73.6,73.64,73.6,73.63,12764.0,55.3085,55.3386,55.3085,55.331,12764.0
2019-02-26 13:05:00,73.63,73.66,73.58,73.63,16504.0,55.331,55.3536,55.2935,55.331,16504.0
2019-02-26 13:10:00,73.64,73.7,73.63,73.69,18071.0,55.3386,55.3836,55.331,55.3761,18071.0
2019-02-26 13:15:00,73.7,73.72,73.68,73.7,22256.0,55.3836,55.3987,55.3686,55.3836,22256.0
2019-02-26 13:20:00,73.71,73.75,73.7,73.73,18888.0,55.3912,55.4212,55.3836,55.4062,18888.0
2019-02-26 13:25:00,73.73,73.78,73.71,73.77,31784.0,55.4062,55.4438,55.3912,55.4363,31784.0
2019-02-26 13:30:00,73.77,73.78,73.73,73.76,27068.0,55.4363,55.4438,55.4062,55.4287,27068.0
2019-02-26 13:35:00,73.76,73.86,73.76,73.84,22825.0,55.4287,55.5039,55.4287,55.4889,22825.0
2019-02-26 13:40:00,73.85,73.89,73.8,73.87,49763.0,55.4964,55.5264,55.4588,55.5114,49763.0
2019-02-26 13:45:00,73.87,73.94,73.86,73.93,24893.0,55.5114,55.564,55.5039,55.5565,24893.0
2019-02-26 13:50:00,73.93,73.99,73.91,73.99,21427.0,55.5565,55.6016,55.5415,55.6016,21427.0
2019-02-26 13:55:00,73.99,74.01,73.95,73.96,29805.0,55.6016,55.6166,55.5715,55.579,29805.0
2019-02-26 14:00:00,73.96,74.08,73.96,74.06,113409.0,55.579,55.6692,55.579,55.6542,113409.0
2019-02-26 14:05:00,74.06,74.12,74.02,74.02,67458.0,55.6542,55.6993,55.6241,55.6241,67458.0
2019-02-26 14:10:00,74.02,74.09,74.01,74.01,39163.0,55.6241,55.6767,55.6166,55.6166,39163.0
2019-02-26 14:15:00,74.01,74.08,73.99,74.04,25235.0,55.6166,55.6692,55.6016,55.6391,25235.0
2019-02-26 14:20:00,74.04,74.05,73.92,73.93,23067.0,55.6391,55.6467,55.549,55.5565,23067.0
2019-02-26 14:25:00,73.92,74.03,73.92,74.02,28025.0,55.549,55.6316,55.549,55.6241,28025.0
2019-02-26 14:30:00,74.03,74.03,73.97,74.0,31769.0,55.6316,55.6316,55.5865,55.6091,31769.0
2019-02-26 14:35:00,74.01,74.01,73.95,73.99,26981.0,55.6166,55.6166,55.5715,55.6016,26981.0
2019-02-26 14:40:00,73.98,74.01,73.95,73.95,12720.0,55.5941,55.6166,55.5715,55.5715,12720.0
2019-02-26 14:45:00,73.95,74.0,73.95,73.97,33766.0,55.5715,55.6091,55.5715,55.5865,33766.0
2019-02-26 14:50:00,73.98,74.02,73.93,74.01,37337.0,55.5941,55.6241,55.5565,55.6166,37337.0
2019-02-26 14:55:00,74.0,74.02,73.98,74.02,18094.0,55.6091,55.6241,55.5941,55.6241,18094.0
2019-02-26 15:00:00,74.01,74.07,74.0,74.07,27116.0,55.6166,55.6617,55.6091,55.6617,27116.0
2019-02-26 15:05:00,74.06,74.07,74.03,74.05,20712.0,55.6542,55.6617,55.6316,55.6467,20712.0
2019-02-26 15:10:00,74.05,74.12,74.04,74.1,37433.0,55.6467,55.6993,55.6391,55.6842,37433.0
2019-02-26 15:15:00,74.11,74.2,74.1,74.16,52321.0,55.6918,55.7594,55.6842,55.7293,52321.0
2019-02-26 15:20:00,74.15,74.22,74.13,74.2,44778.0,55.7218,55.7744,55.7068,55.7594,44778.0
2019-02-26 15:25:00,74.2,74.26,74.16,74.23,110935.0,55.7594,55.8045,55.7293,55.7819,110935.0
2019-02-26 15:30:00,74.24,74.25,74.08,74.12,87263.0,55.7894,55.797,55.6692,55.6993,87263.0
2019-02-26 15:35:00,74.12,74.12,74.01,74.01,55230.0,55.6993,55.6993,55.6166,55.6166,55230.0
2019-02-26 15:40:00,74.01,74.04,73.96,73.98,54601.0,55.6166,55.6391,55.579,55.5941,54601.0
2019-02-26 15:45:00,73.99,73.99,73.88,73.88,64563.0,55.6016,55.6016,55.5189,55.5189,64563.0
2019-02-26 15:50:00,73.89,73.94,73.87,73.92,87459.0,55.5264,55.564,55.5114,55.549,87459.0
2019-02-26 15:55:00,73.92,73.93,73.81,73.87,160993.0,55.549,55.5565,55.4663,55.5114,160993.0
2019-02-27 09:30:00,73.74,74.12,73.71,74.01,46240.0,55.4137,55.6993,55.3912,55.6166,46240.0
2019-02-27 09:35:00,74.01,74.1,73.86,74.06,42581.0,55.6166,55.6842,55.5039,55.6542,42581.0
2019-02-27 09:40:00,74.07,74.12,73.86,74.02,60764.0,55.6617,55.6993,55.5039,55.6241,60764.0
2019-02-27 09:45:00,74.03,74.12,74.02,74.1,30522.0,55.6316,55.6993,55.6241,55.6842,30522.0
2019-02-27 09:50:00,74.11,74.16,74.09,74.12,20196.0,55.6918,55.7293,55.6767,55.6993,20196.0
2019-02-27 09:55:00,74.12,74.2,74.07,74.19,24786.0,55.6993,55.7594,55.6617,55.7519,24786.0
2019-02-27 10:00:00,74.19,74.27,74.18,74.21,47106.0,55.7519,55.812,55.7444,55.7669,47106.0
2019-02-27 10:05:00,74.21,74.29,74.19,74.25,29829.0,55.7669,55.827,55.7519,55.797,29829.0
2019-02-27 10:10:00,74.25,74.26,74.11,74.23,41157.0,55.797,55.8045,55.6918,55.7819,41157.0
2019-02-27 10:15:00,74.22,74.37,74.18,74.36,41821.0,55.7744,55.8871,55.7444,55.8796,41821.0
2019-02-27 10:20:00,74.37,74.38,74.33,74.33,22009.0,55.8871,55.8947,55.8571,55.8571,22009.0
2019-02-27 10:25:00,74.33,74.36,74.26,74.29,33819.0,55.8571,55.8796,55.8045,55.827,33819.0
2019-02-27 10:30:00,74.28,74.4,74.27,74.39,18564.0,55.8195,55.9097,55.812,55.9022,18564.0
2019-02-27 10:35:00,74.39,74.39,74.29,74.31,15792.0,55.9022,55.9022,55.827,55.842,15792.0
2019-02-27 10:40:00,74.31,74.32,74.26,74.27,19623.0,55.842,55.8496,55.8045,55.812,19623.0
2019-02-27 10:45:00,74.27,74.29,74.09,74.09,30401.0,55.812,55.827,55.6767,55.6767,30401.0
2019-02-27 10:50:00,74.07,74.07,73.95,74.05,45048.0,55.6617,55.6617,55.5715,55.6467,45048.0
2019-02-27 10:55:00,74.06,74.06,73.98,74.06,21657.0,55.6542,55.6542,55.5941,55.6542,21657.0
2019-02-27 11:00:00,74.07,74.16,74.03,74.09,21375.0,55.6617,55.7293,55.6316,55.6767,21375.0
2019-02-27 11:05:00,74.09,74.11,73.99,74.08,23134.0,55.6767,55.6918,55.6016,55.6692,23134.0
2019-02-27 11:10:00,74.08,74.09,74.0,74.04,15213.0,55.6692,55.6767,55.6091,55.6391,15213.0
2019-02-27 11:15:00,74.03,74.04,73.99,74.02,13706.0,55.6316,55.6391,55.6016,55.6241,13706.0
2019-02-27 11:20:00,74.02,74.14,74.02,74.12,27174.0,55.6241,55.7143,55.6241,55.6993,27174.0
2019-02-27 11:25:00,74.13,74.23,74.13,74.2,14842.0,55.7068,55.7819,55.7068,55.7594,14842.0
2019-02-27 11:30:00,74.19,74.19,74.08,74.12,35177.0,55.7519,55.7519,55.6692,55.6993,35177.0
2019-02-27 11:35:00,74.11,74.12,74.02,74.03,14632.0,55.6918,55.6993,55.6241,55.6316,14632.0
2019-02-27 11:40:00,74.04,74.06,73.93,73.93,90436.0,55.6391,55.6542,55.5565,55.5565,90436.0
2019-02-27 11:45:00,73.93,73.93,73.85,73.87,32757.0,55.5565,55.5565,55.4964,55.5114,32757.0
2019-02-27 11:50:00,73.87,73.9,73.84,73.85,18254.0,55.5114,55.5339,55.4889,55.4964,18254.0
2019-02-27 11:55:00,73.86,73.91,73.85,73.9,19382.0,55.5039,55.5415,55.4964,55.5339,19382.0
2019-02-27 12:00:00,73.89,73.99,73.87,73.97,29166.0,55.5264,55.6016,55.5114,55.5865,29166.0
2019-02-27 12:05:00,73.97,73.98,73.83,73.86,21527.0,55.5865,55.5941,55.4813,55.5039,21527.0
2019-02-27 12:10:00,73.86,73.88,73.83,73.88,22248.0,55.5039,55.5189,55.4813,55.5189,22248.0
2019-02-27 12:15:00,73.88,73.9,73.83,73.83,25587.0,55.5189,55.5339,55.4813,55.4813,25587.0
2019-02-27 12:20:00,73.83,73.95,73.83,73.91,15982.0,55.4813,55.5715,55.4813,55.5415,15982.0
2019-02-27 12:25:00,73.92,73.97,73.92,73.93,10733.0,55.549,55.5865,55.549,55.5565,10733.0
2019-02-27 12:30:00,73.94,73.97,73.92,73.94,20730.0,55.564,55.5865,55.549,55.564,20730.0
2019-02-27 12:35:00,73.94,73.95,73.89,73.93,21194.0,55.564,55.5715,55.5264,55.5565,21194.0
2019-02-27 12:40:00,73.94,73.98,73.92,73.95,14840.0,55.564,55.5941,55.549,55.5715,14840.0
2019-02-27 12:45:00,73.94,74.0,73.94,73.98,11679.0,55.564,55.6091,55.564,55.5941,11679.0
2019-02-27 12:50:00,73.98,74.0,73.95,73.97,20301.0,55.5941,55.6091,55.5715,55.5865,20301.0
2019-02-27 12:55:00,73.99,74.01,73.97,74.01,11901.0,55.6016,55.6166,55.5865,55.6166,11901.0
2019-02-27 13:00:00,74.0,74.03,73.99,74.02,21248.0,55.6091,55.6316,55.6016,55.6241,21248.0
2019-02-27 13:05:00,74.02,74.07,74.02,74.07,18330.0,55.6241,55.6617,55.6241,55.6617,18330.0
2019-02-27 13:10:00,74.07,74.08,74.06,74.08,8856.0,55.6617,55.6692,55.6542,55.6692,8856.0
2019-02-27 13:15:00,74.09,74.13,74.08,74.1,18683.0,55.6767,55.7068,55.6692,55.6842,18683.0
2019-02-27 13:20:00,74.1,74.18,74.09,74.12,15681.0,55.6842,55.7444,55.6767,55.6993,15681.0
2019-02-27 13:25:00,74.1,74.15,74.08,74.1,17175.0,55.6842,55.7218,55.6692,55.6842,17175.0
2019-02-27 13:30:00,74.09,74.1,74.06,74.07,16108.0,55.6767,55.6842,55.6542,55.6617,16108.0
2019-02-27 13:35:00,74.06,74.1,74.06,74.09,12602.0,55.6542,55.6842,55.6542,55.6767,12602.0
2019-02-27 13:40:00,74.08,74.09,74.01,74.07,50506.0,55.6692,55.6767,55.6166,55.6617,50506.0
2019-02-27 13:45:00,74.06,74.09,74.04,74.06,45408.0,55.6542,55.6767,55.6391,55.6542,45408.0
2019-02-27 13:50:00,74.06,74.09,74.03,74.06,14331.0,55.6542,55.6767,55.6316,55.6542,14331.0
2019-02-27 13:55:00,74.06,74.14,74.05,74.14,10686.0,55.6542,55.7143,55.6467,55.7143,10686.0
2019-02-27 14:00:00,74.13,74.18,74.13,74.17,57367.0,55.7068,55.7444,55.7068,55.7368,57367.0
2019-02-27 14:05:00,74.16,74.17,74.14,74.14,13110.0,55.7293,55.7368,55.7143,55.7143,13110.0
2019-02-27 14:10:00,74.15,74.2,74.14,74.2,23800.0,55.7218,55.7594,55.7143,55.7594,23800.0
2019-02-27 14:15:00,74.2,74.22,74.18,74.22,19014.0,55.7594,55.7744,55.7444,55.7744,19014.0
2019-02-27 14:20:00,74.22,74.23,74.12,74.14,28482.0,55.7744,55.7819,55.6993,55.7143,28482.0
2019-02-27 14:25:00,74.14,74.16,74.11,74.13,28717.0,55.7143,55.7293,55.6918,55.7068,28717.0
2019-02-27 14:30:00,74.13,74.2,74.12,74.18,35299.0,55.7068,55.7594,55.6993,55.7444,35299.0
2019-02-27 14:35:00,74.18,74.27,74.16,74.27,31241.0,55.7444,55.812,55.7293,55.812,31241.0
2019-02-27 14:40:00,74.27,74.29,74.24,74.28,27506.0,55.812,55.827,55.7894,55.8195,27506.0
2019-02-27 14:45:00,74.28,74.29,74.24,74.26,29213.0,55.8195,55.827,55.7894,55.8045,29213.0
2019-02-27 14:50:00,74.25,74.3,74.25,74.27,38172.0,55.797,55.8345,55.797,55.812,38172.0
2019-02-27 14:55:00,74.26,74.31,74.26,74.31,29774.0,55.8045,55.842,55.8045,55.842,29774.0
2019-02-27 15:00:00,74.3,74.38,74.3,74.33,37869.0,55.8345,55.8947,55.8345,55.8571,37869.0
2019-02-27 15:05:00,74.33,74.34,74.25,74.28,30041.0,55.8571,55.8646,55.797,55.8195,30041.0
2019-02-27 15:10:00,74.28,74.31,74.27,74.28,28206.0,55.8195,55.842,55.812,55.8195,28206.0
2019-02-27 15:15:00,74.27,74.29,74.27,74.28,12251.0,55.812,55.827,55.812,55.8195,12251.0
2019-02-27 15:20:00,74.28,74.29,74.24,74.25,28024.0,55.8195,55.827,55.7894,55.797,28024.0
2019-02-27 15:25:00,74.25,74.27,74.21,74.21,34716.0,55.797,55.812,55.7669,55.7669,34716.0
2019-02-27 15:30:00,74.22,74.26,74.18,74.22,42078.0,55.7744,55.8045,55.7444,55.7744,42078.0
2019-02-27 15:35:00,74.21,74.24,74.2,74.22,62292.0,55.7669,55.7894,55.7594,55.7744,62292.0
2019-02-27 15:40:00,74.22,74.28,74.2,74.28,52871.0,55.7744,55.8195,55.7594,55.8195,52871.0
2019-02-27 15:45:00,74.28,74.29,74.23,74.28,62242.0,55.8195,55.827,55.7819,55.8195,62242.0
2019-02-27 15:50:00,74.28,74.28,74.16,74.23,91169.0,55.8195,55.8195,55.7293,55.7819,91169.0
2019-02-27 15:55:00,74.24,74.35,74.23,74.32,202008.0,55.7894,55.8721,55.7819,55.8496,202008.0
2019-02-28 09:30:00,73.53,73.79,73.32,73.47,70138.0,55.9402,56.138,55.7804,55.8945,70138.0
2019-02-28 09:35:00,73.44,73.51,73.37,73.46,24996.0,55.8717,55.9249,55.8184,55.8869,24996.0
2019-02-28 09:40:00,73.4,73.48,73.3,73.44,16750.0,55.8413,55.9021,55.7652,55.8717,16750.0
2019-02-28 09:45:00,73.4,73.48,73.33,73.38,47303.0,55.8413,55.9021,55.788,55.826,47303.0
2019-02-28 09:50:00,73.38,73.51,73.38,73.41,27955.0,55.826,55.9249,55.826,55.8489,27955.0
2019-02-28 09:55:00,73.41,73.42,73.32,73.41,16020.0,55.8489,55.8565,55.7804,55.8489,16020.0
2019-02-28 10:00:00,73.42,73.56,73.3,73.54,38884.0,55.8565,55.963,55.7652,55.9478,38884.0
2019-02-28 10:05:00,73.55,73.72,73.53,73.65,42131.0,55.9554,56.0847,55.9402,56.0315,42131.0
2019-02-28 10:10:00,73.63,73.75,73.59,73.73,35340.0,56.0162,56.1075,55.9858,56.0923,35340.0
2019-02-28 10:15:00,73.73,73.76,73.68,73.73,33027.0,56.0923,56.1151,56.0543,56.0923,33027.0
2019-02-28 10:20:00,73.72,73.73,73.64,73.64,39656.0,56.0847,56.0923,56.0238,56.0238,39656.0
2019-02-28 10:25:00,73.64,73.72,73.64,73.69,30926.0,56.0238,56.0847,56.0238,56.0619,30926.0
2019-02-28 10:30:00,73.69,73.8,73.67,73.8,21505.0,56.0619,56.1456,56.0467,56.1456,21505.0
2019-02-28 10:35:00,73.81,73.91,73.78,73.87,32081.0,56.1532,56.2293,56.1304,56.1988,32081.0
2019-02-28 10:40:00,73.87,73.9,73.83,73.85,32009.0,56.1988,56.2217,56.1684,56.1836,32009.0
2019-02-28 10:45:00,73.86,73.87,73.81,73.81,37054.0,56.1912,56.1988,56.1532,56.1532,37054.0
2019-02-28 10:50:00,73.81,73.99,73.81,73.98,21974.0,56.1532,56.2901,56.1532,56.2825,21974.0
2019-02-28 10:55:00,73.98,74.05,73.97,73.99,24817.0,56.2825,56.3358,56.2749,56.2901,24817.0
2019-02-28 11:00:00,73.98,74.01,73.97,73.99,41749.0,56.2825,56.3053,56.2749,56.2901,41749.0
2019-02-28 11:05:00,73.99,74.02,73.94,74.01,50043.0,56.2901,56.3129,56.2521,56.3053,50043.0
2019-02-28 11:10:00,74.01,74.12,73.98,74.12,58932.0,56.3053,56.389,56.2825,56.389,58932.0
2019-02-28 11:15:00,74.13,74.18,73.98,74.06,110838.0,56.3966,56.4347,56.2825,56.3434,110838.0
2019-02-28 11:20:00,74.06,74.2,74.02,74.03,104312.0,56.3434,56.4499,56.3129,56.3206,104312.0
2019-02-28 11:25:00,74.03,74.09,73.95,73.95,47176.0,56.3206,56.3662,56.2597,56.2597,47176.0
2019-02-28 11:30:00,73.95,74.11,73.94,74.1,60897.0,56.2597,56.3814,56.2521,56.3738,60897.0
2019-02-28 11:35:00,74.09,74.13,73.93,74.13,51357.0,56.3662,56.3966,56.2445,56.3966,51357.0
2019-02-28 11:40:00,74.12,74.22,74.12,74.16,20892.0,56.389,56.4651,56.389,56.4195,20892.0
2019-02-28 11:45:00,74.15,74.2,74.12,74.16,18175.0,56.4118,56.4499,56.389,56.4195,18175.0
2019-02-28 11:50:00,74.16,74.16,74.11,74.12,15976.0,56.4195,56.4195,56.3814,56.389,15976.0
2019-02-28 11:55:00,74.13,74.15,74.08,74.09,15529.0,56.3966,56.4118,56.3586,56.3662,15529.0
2019-02-28 12:00:00,74.09,74.11,74.08,74.11,18119.0,56.3662,56.3814,56.3586,56.3814,18119.0
2019-02-28 12:05:00,74.11,74.12,74.07,74.09,23841.0,56.3814,56.389,56.351,56.3662,23841.0
2019-02-28 12:10:00,74.08,74.11,74.07,74.09,17039.0,56.3586,56.3814,56.351,56.3662,17039.0
2019-02-28 12:15:00,74.08,74.18,74.06,74.18,15052.0,56.3586,56.4347,56.3434,56.4347,15052.0
2019-02-28 12:20:00,74.19,74.19,74.14,74.15,22590.0,56.4423,56.4423,56.4042,56.4118,22590.0
2019-02-28 12:25:00,74.14,74.15,74.03,74.06,46965.0,56.4042,56.4118,56.3206,56.3434,46965.0
2019-02-28 12:30:00,74.06,74.12,74.01,74.08,56711.0,56.3434,56.389,56.3053,56.3586,56711.0
2019-02-28 12:35:00,74.08,74.1,73.97,74.07,40461.0,56.3586,56.3738,56.2749,56.351,40461.0
2019-02-28 12:40:00,74.07,74.09,74.06,74.09,15713.0,56.351,56.3662,56.3434,56.3662,15713.0
2019-02-28 12:45:00,74.09,74.13,74.08,74.13,18354.0,56.3662,56.3966,56.3586,56.3966,18354.0
2019-02-28 12:50:00,74.13,74.27,74.13,74.27,21209.0,56.3966,56.5031,56.3966,56.5031,21209.0
2019-02-28 12:55:00,74.27,74.32,74.24,74.3,47467.0,56.5031,56.5412,56.4803,56.526,47467.0
2019-02-28 13:00:00,74.29,74.3,74.22,74.24,20917.0,56.5184,56.526,56.4651,56.4803,20917.0
2019-02-28 13:05:00,74.25,74.26,74.19,74.19,13493.0,56.4879,56.4955,56.4423,56.4423,13493.0
2019-02-28 13:10:00,74.19,74.21,74.15,74.16,24848.0,56.4423,56.4575,56.4118,56.4195,24848.0
2019-02-28 13:15:00,74.16,74.19,74.13,74.17,31967.0,56.4195,56.4423,56.3966,56.4271,31967.0
2019-02-28 13:20:00,74.17,74.18,74.09,74.09,20135.0,56.4271,56.4347,56.3662,56.3662,20135.0
2019-02-28 13:25:00,74.09,74.15,74.09,74.12,24511.0,56.3662,56.4118,56.3662,56.389,24511.0
2019-02-28 13:30:00,74.12,74.15,74.11,74.15,16560.0,56.389,56.4118,56.3814,56.4118,16560.0
2019-02-28 13:35:00,74.16,74.16,74.08,74.08,23299.0,56.4195,56.4195,56.3586,56.3586,23299.0
2019-02-28 13:40:00,74.09,74.09,74.03,74.08,18583.0,56.3662,56.3662,56.3206,56.3586,18583.0
2019-02-28 13:45:00,74.08,74.11,74.05,74.06,26761.0,56.3586,56.3814,56.3358,56.3434,26761.0
2019-02-28 13:50:00,74.07,74.11,74.07,74.09,21242.0,56.351,56.3814,56.351,56.3662,21242.0
2019-02-28 13:55:00,74.1,74.13,74.07,74.07,26970.0,56.3738,56.3966,56.351,56.351,26970.0
2019-02-28 14:00:00,74.09,74.16,74.09,74.14,16160.0,56.3662,56.4195,56.3662,56.4042,16160.0
2019-02-28 14:05:00,74.14,74.15,74.1,74.1,11941.0,56.4042,56.4118,56.3738,56.3738,11941.0
2019-02-28 14:10:00,74.11,74.15,74.11,74.14,28048.0,56.3814,56.4118,56.3814,56.4042,28048.0
2019-02-28 14:15:00,74.14,74.14,74.06,74.07,23477.0,56.4042,56.4042,56.3434,56.351,23477.0
2019-02-28 14:20:00,74.09,74.14,74.06,74.11,28218.0,56.3662,56.4042,56.3434,56.3814,28218.0
2019-02-28 14:25:00,74.12,74.15,74.1,74.1,21859.0,56.389,56.4118,56.3738,56.3738,21859.0
2019-02-28 14:30:00,74.1,74.1,74.04,74.06,29327.0,56.3738,56.3738,56.3282,56.3434,29327.0
2019-02-28 14:35:00,74.06,74.06,74.02,74.04,28529.0,56.3434,56.3434,56.3129,56.3282,28529.0
2019-02-28 14:40:00,74.04,74.08,74.04,74.08,26846.0,56.3282,56.3586,56.3282,56.3586,26846.0
2019-02-28 14:45:00,74.08,74.2,74.06,74.2,80825.0,56.3586,56.4499,56.3434,56.4499,80825.0
2019-02-28 14:50:00,74.19,74.2,74.14,74.14,47434.0,56.4423,56.4499,56.4042,56.4042,47434.0
2019-02-28 14:55:00,74.14,74.16,74.08,74.12,37011.0,56.4042,56.4195,56.3586,56.389,37011.0
2019-02-28 15:00:00,74.12,74.17,74.1,74.16,19698.0,56.389,56.4271,56.3738,56.4195,19698.0
2019-02-28 15:05:00,74.16,74.16,74.11,74.15,37428.0,56.4195,56.4195,56.3814,56.4118,37428.0
2019-02-28 15:10:00,74.15,74.15,74.11,74.13,36718.0,56.4118,56.4118,56.3814,56.3966,36718.0
2019-02-28 15:15:00,74.13,74.14,74.05,74.07,46636.0,56.3966,56.4042,56.3358,56.351,46636.0
2019-02-28 15:20:00,74.06,74.12,74.06,74.12,101285.0,56.3434,56.389,56.3434,56.389,101285.0
2019-02-28 15:25:00,74.11,74.16,74.1,74.14,48101.0,56.3814,56.4195,56.3738,56.4042,48101.0
2019-02-28 15:30:00,74.14,74.3,74.13,74.3,36978.0,56.4042,56.526,56.3966,56.526,36978.0
2019-02-28 15:35:00,74.3,74.3,74.19,74.22,62562.0,56.526,56.526,56.4423,56.4651,62562.0
2019-02-28 15:40:00,74.23,74.24,74.09,74.09,63084.0,56.4727,56.4803,56.3662,56.3662,63084.0
2019-02-28 15:45:00,74.09,74.17,74.03,74.17,156750.0,56.3662,56.4271,56.3206,56.4271,156750.0
2019-02-28 15:50:00,74.17,74.25,74.12,74.24,128620.0,56.4271,56.4879,56.389,56.4803,128620.0
2019-02-28 15:55:00,74.23,74.3,74.08,74.1,435664.0,56.4727,56.526,56.3586,56.3738,435664.0
2019-03-01 09:30:00,74.13,74.38,74.13,74.21,77865.0,56.3966,56.5868,56.3966,56.4575,77865.0
2019-03-01 09:35:00,74.23,74.26,74.03,74.07,31090.0,56.4727,56.4955,56.3206,56.351,31090.0
2019-03-01 09:40:00,74.05,74.06,73.92,74.05,33754.0,56.3358,56.3434,56.2369,56.3358,33754.0
2019-03-01 09:45:00,74.06,74.13,74.03,74.06,24578.0,56.3434,56.3966,56.3206,56.3434,24578.0
2019-03-01 09:50:00,74.05,74.08,73.95,73.98,23361.0,56.3358,56.3586,56.2597,56.2825,23361.0
2019-03-01 09:55:00,74.0,74.2,74.0,74.17,32025.0,56.2977,56.4499,56.2977,56.4271,32025.0
2019-03-01 10:00:00,74.15,74.27,74.09,74.11,42776.0,56.4118,56.5031,56.3662,56.3814,42776.0
2019-03-01 10:05:00,74.08,74.13,74.03,74.07,24774.0,56.3586,56.3966,56.3206,56.351,24774.0
2019-03-01 10:10:00,74.08,74.13,73.96,73.99,62973.0,56.3586,56.3966,56.2673,56.2901,62973.0
2019-03-01 10:15:00,73.98,73.98,73.89,73.9,24165.0,56.2825,56.2825,56.214,56.2217,24165.0
2019-03-01 10:20:00,73.9,73.94,73.85,73.93,17894.0,56.2217,56.2521,56.1836,56.2445,17894.0
2019-03-01 10:25:00,73.94,73.94,73.84,73.89,17372.0,56.2521,56.2521,56.176,56.214,17372.0
2019-03-01 10:30:00,73.88,73.89,73.77,73.8,24891.0,56.2064,56.214,56.1228,56.1456,24891.0
2019-03-01 10:35:00,73.8,73.9,73.8,73.9,27508.0,56.1456,56.2217,56.1456,56.2217,27508.0
2019-03-01 10:40:00,73.91,73.95,73.88,73.95,25857.0,56.2293,56.2597,56.2064,56.2597,25857.0
2019-03-01 10:45:00,73.95,73.98,73.9,73.94,29022.0,56.2597,56.2825,56.2217,56.2521,29022.0
2019-03-01 10:50:00,73.93,73.98,73.89,73.89,16898.0,56.2445,56.2825,56.214,56.214,16898.0
2019-03-01 10:55:00,73.9,73.96,73.89,73.96,16099.0,56.2217,56.2673,56.214,56.2673,16099.0
2019-03-01 11:00:00,73.95,73.97,73.92,73.92,25865.0,56.2597,56.2749,56.2369,56.2369,25865.0
2019-03-01 11:05:00,73.92,73.97,73.89,73.92,39413.0,56.2369,56.2749,56.214,56.2369,39413.0
2019-03-01 11:10:00,73.92,73.99,73.91,73.97,19027.0,56.2369,56.2901,56.2293,56.2749,19027.0
2019-03-01 11:15:00,73.97,73.99,73.94,73.96,25091.0,56.2749,56.2901,56.2521,56.2673,25091.0
2019-03-01 11:20:00,73.96,73.98,73.91,73.98,19201.0,56.2673,56.2825,56.2293,56.2825,19201.0
2019-03-01 11:25:00,73.98,74.03,73.97,74.02,35944.0,56.2825,56.3206,56.2749,56.3129,35944.0
2019-03-01 11:30:00,74.01,74.03,73.95,74.01,36544.0,56.3053,56.3206,56.2597,56.3053,36544.0
2019-03-01 11:35:00,74.02,74.13,74.01,74.13,41560.0,56.3129,56.3966,56.3053,56.3966,41560.0
2019-03-01 11:40:00,74.14,74.2,74.09,74.11,25416.0,56.4042,56.4499,56.3662,56.3814,25416.0
2019-03-01 11:45:00,74.11,74.12,74.06,74.08,19418.0,56.3814,56.389,56.3434,56.3586,19418.0
2019-03-01 11:50:00,74.09,74.14,74.05,74.14,21740.0,56.3662,56.4042,56.3358,56.4042,21740.0
2019-03-01 11:55:00,74.14,74.24,74.14,74.23,21894.0,56.4042,56.4803,56.4042,56.4727,21894.0
2019-03-01 12:00:00,74.23,74.23,74.12,74.14,20435.0,56.4727,56.4727,56.389,56.4042,20435.0
2019-03-01 12:05:00,74.14,74.16,74.13,74.15,16982.0,56.4042,56.4195,56.3966,56.4118,16982.0
2019-03-01 12:10:00,74.15,74.16,74.05,74.08,17985.0,56.4118,56.4195,56.3358,56.3586,17985.0
2019-03-01 12:15:00,74.07,74.15,74.07,74.1,47036.0,56.351,56.4118,56.351,56.3738,47036.0
2019-03-01 12:20:00,74.11,74.18,74.11,74.17,40483.0,56.3814,56.4347,56.3814,56.4271,40483.0
2019-03-01 12:25:00,74.17,74.19,74.14,74.18,15557.0,56.4271,56.4423,56.4042,56.4347,15557.0
2019-03-01 12:30:00,74.19,74.26,74.19,74.26,41055.0,56.4423,56.4955,56.4423,56.4955,41055.0
2019-03-01 12:35:00,74.25,74.25,74.13,74.15,27243.0,56.4879,56.4879,56.3966,56.4118,27243.0
2019-03-01 12:40:00,74.15,74.22,74.12,74.2,18304.0,56.4118,56.4651,56.389,56.4499,18304.0
2019-03-01 12:45:00,74.2,74.25,74.2,74.25,15972.0,56.4499,56.4879,56.4499,56.4879,15972.0
2019-03-01 12:50:00,74.24,74.26,74.2,74.25,23226.0,56.4803,56.4955,56.4499,56.4879,23226.0
2019-03-01 12:55:00,74.26,74.26,74.17,74.21,35425.0,56.4955,56.4955,56.4271,56.4575,35425.0
2019-03-01 13:00:00,74.2,74.32,74.2,74.32,28961.0,56.4499,56.5412,56.4499,56.5412,28961.0
2019-03-01 13:05:00,74.32,74.36,74.29,74.33,25269.0,56.5412,56.5716,56.5184,56.5488,25269.0
2019-03-01 13:10:00,74.32,74.41,74.32,74.41,21098.0,56.5412,56.6097,56.5412,56.6097,21098.0
2019-03-01 13:15:00,74.41,74.42,74.37,74.38,19181.0,56.6097,56.6173,56.5792,56.5868,19181.0
2019-03-01 13:20:00,74.38,74.38,74.34,74.34,17889.0,56.5868,56.5868,56.5564,56.5564,17889.0
2019-03-01 13:25:00,74.34,74.37,74.34,74.36,18979.0,56.5564,56.5792,56.5564,56.5716,18979.0
2019-03-01 13:30:00,74.35,74.38,74.34,74.37,17306.0,56.564,56.5868,56.5564,56.5792,17306.0
2019-03-01 13:35:00,74.37,74.41,74.37,74.4,12952.0,56.5792,56.6097,56.5792,56.602,12952.0
2019-03-01 13:40:00,74.4,74.48,74.38,74.46,25275.0,56.602,56.6629,56.5868,56.6477,25275.0
2019-03-01 13:45:00,74.46,74.47,74.42,74.44,11799.0,56.6477,56.6553,56.6173,56.6325,11799.0
2019-03-01 13:50:00,74.43,74.45,74.36,74.4,24258.0,56.6249,56.6401,56.5716,56.602,24258.0
2019-03-01 13:55:00,74.4,74.44,74.4,74.44,13463.0,56.602,56.6325,56.602,56.6325,13463.0
2019-03-01 14:00:00,74.44,74.48,74.42,74.43,27664.0,56.6325,56.6629,56.6173,56.6249,27664.0
2019-03-01 14:05:00,74.43,74.49,74.41,74.48,14209.0,56.6249,56.6705,56.6097,56.6629,14209.0
2019-03-01 14:10:00,74.48,74.49,74.44,74.44,20692.0,56.6629,56.6705,56.6325,56.6325,20692.0
2019-03-01 14:15:00,74.43,74.48,74.42,74.46,13623.0,56.6249,56.6629,56.6173,56.6477,13623.0
2019-03-01 14:20:00,74.46,74.53,74.44,74.53,28520.0,56.6477,56.7009,56.6325,56.7009,28520.0
2019-03-01 14:25:00,74.53,74.58,74.52,74.58,23999.0,56.7009,56.739,56.6933,56.739,23999.0
2019-03-01 14:30:00,74.58,74.62,74.56,74.6,27906.0,56.739,56.7694,56.7238,56.7542,27906.0
2019-03-01 14:35:00,74.6,74.61,74.52,74.55,50071.0,56.7542,56.7618,56.6933,56.7162,50071.0
2019-03-01 14:40:00,74.55,74.56,74.47,74.52,48902.0,56.7162,56.7238,56.6553,56.6933,48902.0
2019-03-01 14:45:00,74.53,74.55,74.47,74.48,43634.0,56.7009,56.7162,56.6553,56.6629,43634.0
2019-03-01 14:50:00,74.48,74.49,74.4,74.42,36080.0,56.6629,56.6705,56.602,56.6173,36080.0
2019-03-01 14:55:00,74.43,74.43,74.35,74.36,46072.0,56.6249,56.6249,56.564,56.5716,46072.0
2019-03-01 15:00:00,74.36,74.38,74.3,74.35,30494.0,56.5716,56.5868,56.526,56.564,30494.0
2019-03-01 15:05:00,74.34,74.37,74.33,74.34,31994.0,56.5564,56.5792,56.5488,56.5564,31994.0
2019-03-01 15:10:00,74.34,74.37,74.32,74.36,32242.0,56.5564,56.5792,56.5412,56.5716,32242.0
2019-03-01 15:15:00,74.35,74.36,74.32,74.34,29959.0,56.564,56.5716,56.5412,56.5564,29959.0
2019-03-01 15:20:00,74.34,74.4,74.33,74.4,26939.0,56.5564,56.602,56.5488,56.602,26939.0
2019-03-01 15:25:00,74.4,74.51,74.39,74.49,45212.0,56.602,56.6857,56.5944,56.6705,45212.0
2019-03-01 15:30:00,74.49,74.51,74.46,74.49,49420.0,56.6705,56.6857,56.6477,56.6705,49420.0
2019-03-01 15:35:00,74.49,74.58,74.48,74.58,47883.0,56.6705,56.739,56.6629,56.739,47883.0
2019-03-01 15:40:00,74.58,74.76,74.58,74.76,67650.0,56.739,56.8759,56.739,56.8759,67650.0
2019-03-01 15:45:00,74.76,74.76,74.63,74.63,77705.0,56.8759,56.8759,56.777,56.777,77705.0
2019-03-01 15:50:00,74.64,74.78,74.61,74.73,134024.0,56.7846,56.8911,56.7618,56.8531,134024.0
2019-03-01 15:55:00,74.72,74.88,74.67,74.82,344023.0,56.8455,56.9672,56.8075,56.9216,344023.0
2019-03-04 09:30:00,74.92,75.0,74.56,74.56,102549.0,56.9976,57.0585,56.7238,56.7238,102549.0
2019-03-04 09:35:00,74.56,74.66,74.44,74.58,57503.0,56.7238,56.7998,56.6325,56.739,57503.0
2019-03-04 09:40:00,74.61,74.61,74.24,74.34,49168.0,56.7618,56.7618,56.4803,56.5564,49168.0
2019-03-04 09:45:00,74.34,74.52,74.29,74.43,41520.0,56.5564,56.6933,56.5184,56.6249,41520.0
2019-03-04 09:50:00,74.44,74.47,74.36,74.42,34382.0,56.6325,56.6553,56.5716,56.6173,34382.0
2019-03-04 09:55:00,74.42,74.46,74.32,74.34,34875.0,56.6173,56.6477,56.5412,56.5564,34875.0
2019-03-04 10:00:00,74.34,74.4,74.26,74.29,59952.0,56.5564,56.602,56.4955,56.5184,59952.0
2019-03-04 10:05:00,74.3,74.33,74.15,74.22,42962.0,56.526,56.5488,56.4118,56.4651,42962.0
2019-03-04 10:10:00,74.22,74.24,74.17,74.23,22668.0,56.4651,56.4803,56.4271,56.4727,22668.0
2019-03-04 10:15:00,74.25,74.32,74.23,74.24,27085.0,56.4879,56.5412,56.4727,56.4803,27085.0
2019-03-04 10:20:00,74.25,74.27,74.22,74.25,31148.0,56.4879,56.5031,56.4651,56.4879,31148.0
2019-03-04 10:25:00,74.26,74.33,74.21,74.24,37270.0,56.4955,56.5488,56.4575,56.4803,37270.0
2019-03-04 10:30:00,74.25,74.31,74.19,74.27,42674.0,56.4879,56.5336,56.4423,56.5031,42674.0
2019-03-04 10:35:00,74.27,74.32,74.17,74.17,42033.0,56.5031,56.5412,56.4271,56.4271,42033.0
2019-03-04 10:40:00,74.17,74.28,74.13,74.26,20345.0,56.4271,56.5107,56.3966,56.4955,20345.0
2019-03-04 10:45:00,74.26,74.36,74.25,74.34,18103.0,56.4955,56.5716,56.4879,56.5564,18103.0
2019-03-04 10:50:00,74.33,74.43,74.3,74.43,19471.0,56.5488,56.6249,56.526,56.6249,19471.0
2019-03-04 10:55:00,74.43,74.54,74.43,74.51,28405.0,56.6249,56.7086,56.6249,56.6857,28405.0
2019-03-04 11:00:00,74.5,74.53,74.45,74.52,37172.0,56.6781,56.7009,56.6401,56.6933,37172.0
2019-03-04 11:05:00,74.52,74.63,74.51,74.56,44999.0,56.6933,56.777,56.6857,56.7238,44999.0
2019-03-04 11:10:00,74.55,74.55,74.43,74.48,29411.0,56.7162,56.7162,56.6249,56.6629,29411.0
2019-03-04 11:15:00,74.49,74.63,74.47,74.56,26097.0,56.6705,56.777,56.6553,56.7238,26097.0
2019-03-04 11:20:00,74.56,74.57,74.44,74.46,21499.0,56.7238,56.7314,56.6325,56.6477,21499.0
2019-03-04 11:25:00,74.47,74.53,74.47,74.47,22751.0,56.6553,56.7009,56.6553,56.6553,22751.0
2019-03-04 11:30:00,74.49,74.5,74.38,74.4,27272.0,56.6705,56.6781,56.5868,56.602,27272.0
2019-03-04 11:35:00,74.41,74.53,74.41,74.5,20990.0,56.6097,56.7009,56.6097,56.6781,20990.0
2019-03-04 11:40:00,74.5,74.53,74.45,74.45,24976.0,56.6781,56.7009,56.6401,56.6401,24976.0
2019-03-04 11:45:00,74.45,74.46,74.37,74.38,29099.0,56.6401,56.6477,56.5792,56.5868,29099.0
2019-03-04 11:50:00,74.39,74.42,74.34,74.4,25443.0,56.5944,56.6173,56.5564,56.602,25443.0
2019-03-04 11:55:00,74.4,74.4,74.32,74.38,27710.0,56.602,56.602,56.5412,56.5868,27710.0
2019-03-04 12:00:00,74.38,74.47,74.36,74.46,24789.0,56.5868,56.6553,56.5716,56.6477,24789.0
2019-03-04 12:05:00,74.47,74.48,74.38,74.4,21811.0,56.6553,56.6629,56.5868,56.602,21811.0
2019-03-04 12:10:00,74.4,74.4,74.29,74.3,22546.0,56.602,56.602,56.5184,56.526,22546.0
2019-03-04 12:15:00,74.3,74.34,74.21,74.24,35292.0,56.526,56.5564,56.4575,56.4803,35292.0
2019-03-04 12:20:00,74.24,74.4,74.24,74.4,25350.0,56.4803,56.602,56.4803,56.602,25350.0
2019-03-04 12:25:00,74.39,74.48,74.39,74.44,31822.0,56.5944,56.6629,56.5944,56.6325,31822.0
2019-03-04 12:30:00,74.44,74.44,74.35,74.41,25574.0,56.6325,56.6325,56.564,56.6097,25574.0
2019-03-04 12:35:00,74.42,74.42,74.3,74.32,24684.0,56.6173,56.6173,56.526,56.5412,24684.0
2019-03-04 12:40:00,74.31,74.35,74.27,74.31,18235.0,56.5336,56.564,56.5031,56.5336,18235.0
2019-03-04 12:45:00,74.31,74.34,74.27,74.29,13690.0,56.5336,56.5564,56.5031,56.5184,13690.0
2019-03-04 12:50:00,74.29,74.32,74.26,74.26,13117.0,56.5184,56.5412,56.4955,56.4955,13117.0
2019-03-04 12:55:00,74.28,74.31,74.25,74.3,15037.0,56.5107,56.5336,56.4879,56.526,15037.0
2019-03-04 13:00:00,74.3,74.3,74.25,74.26,17429.0,56.526,56.526,56.4879,56.4955,17429.0
2019-03-04 13:05:00,74.25,74.29,74.23,74.25,14732.0,56.4879,56.5184,56.4727,56.4879,14732.0
2019-03-04 13:10:00,74.25,74.32,74.23,74.25,20895.0,56.4879,56.5412,56.4727,56.4879,20895.0
2019-03-04 13:15:00,74.25,74.36,74.23,74.34,22101.0,56.4879,56.5716,56.4727,56.5564,22101.0
2019-03-04 13:20:00,74.35,74.4,74.33,74.37,17025.0,56.564,56.602,56.5488,56.5792,17025.0
2019-03-04 13:25:00,74.37,74.37,74.32,74.36,16478.0,56.5792,56.5792,56.5412,56.5716,16478.0
2019-03-04 13:30:00,74.36,74.4,74.35,74.36,23582.0,56.5716,56.602,56.564,56.5716,23582.0
2019-03-04 13:35:00,74.37,74.39,74.34,74.39,15695.0,56.5792,56.5944,56.5564,56.5944,15695.0
2019-03-04 13:40:00,74.4,74.51,74.39,74.51,23220.0,56.602,56.6857,56.5944,56.6857,23220.0
2019-03-04 13:45:00,74.5,74.51,74.48,74.48,15680.0,56.6781,56.6857,56.6629,56.6629,15680.0
2019-03-04 13:50:00,74.48,74.5,74.45,74.5,19911.0,56.6629,56.6781,56.6401,56.6781,19911.0
2019-03-04 13:55:00,74.5,74.54,74.49,74.53,21587.0,56.6781,56.7086,56.6705,56.7009,21587.0
2019-03-04 14:00:00,74.54,74.57,74.5,74.54,29550.0,56.7086,56.7314,56.6781,56.7086,29550.0
2019-03-04 14:05:00,74.55,74.65,74.55,74.58,19773.0,56.7162,56.7922,56.7162,56.739,19773.0
2019-03-04 14:10:00,74.59,74.64,74.57,74.62,33154.0,56.7466,56.7846,56.7314,56.7694,33154.0
2019-03-04 14:15:00,74.61,74.69,74.61,74.69,19074.0,56.7618,56.8227,56.7618,56.8227,19074.0
2019-03-04 14:20:00,74.69,74.73,74.66,74.73,25878.0,56.8227,56.8531,56.7998,56.8531,25878.0
2019-03-04 14:25:00,74.74,74.75,74.7,74.72,14452.0,56.8607,56.8683,56.8303,56.8455,14452.0
2019-03-04 14:30:00,74.72,74.73,74.69,74.7,19159.0,56.8455,56.8531,56.8227,56.8303,19159.0
2019-03-04 14:35:00,74.71,74.78,74.7,74.77,35647.0,56.8379,56.8911,56.8303,56.8835,35647.0
2019-03-04 14:40:00,74.76,74.78,74.73,74.75,19944.0,56.8759,56.8911,56.8531,56.8683,19944.0
2019-03-04 14:45:00,74.75,74.78,74.73,74.77,24044.0,56.8683,56.8911,56.8531,56.8835,24044.0
2019-03-04 14:50:00,74.77,74.88,74.76,74.84,44620.0,56.8835,56.9672,56.8759,56.9368,44620.0
2019-03-04 14:55:00,74.85,74.91,74.81,74.88,26163.0,56.9444,56.99,56.914,56.9672,26163.0
2019-03-04 15:00:00,74.87,74.88,74.78,74.8,40813.0,56.9596,56.9672,56.8911,56.9064,40813.0
2019-03-04 15:05:00,74.8,74.85,74.78,74.79,34504.0,56.9064,56.9444,56.8911,56.8987,34504.0
2019-03-04 15:10:00,74.79,74.89,74.78,74.87,42118.0,56.8987,56.9748,56.8911,56.9596,42118.0
2019-03-04 15:15:00,74.87,74.92,74.83,74.89,57070.0,56.9596,56.9976,56.9292,56.9748,57070.0
2019-03-04 15:20:00,74.89,74.99,74.88,74.97,53463.0,56.9748,57.0509,56.9672,57.0357,53463.0
2019-03-04 15:25:00,74.97,75.05,74.97,74.97,69893.0,57.0357,57.0965,57.0357,57.0357,69893.0
2019-03-04 15:30:00,74.97,75.1,74.95,75.08,62425.0,57.0357,57.1346,57.0205,57.1194,62425.0
2019-03-04 15:35:00,75.07,75.12,75.01,75.05,65044.0,57.1118,57.1498,57.0661,57.0965,65044.0
2019-03-04 15:40:00,75.06,75.1,75.04,75.09,57125.0,57.1042,57.1346,57.0889,57.127,57125.0
2019-03-04 15:45:00,75.09,75.11,75.0,75.05,105320.0,57.127,57.1422,57.0585,57.0965,105320.0
2019-03-04 15:50:00,75.05,75.14,75.0,75.13,114238.0,57.0965,57.165,57.0585,57.1574,114238.0
2019-03-04 15:55:00,75.13,75.27,75.09,75.27,421518.0,57.1574,57.2639,57.127,57.2639,421518.0
2019-03-05 09:30:00,75.27,75.65,75.12,75.42,86443.0,57.2639,57.553,57.1498,57.378,86443.0
2019-03-05 09:35:00,75.45,75.55,75.15,75.2,16761.0,57.4009,57.4769,57.1726,57.2107,16761.0
2019-03-05 09:40:00,75.22,75.32,75.16,75.26,36774.0,57.2259,57.302,57.1802,57.2563,36774.0
2019-03-05 09:45:00,75.24,75.41,75.2,75.41,64663.0,57.2411,57.3704,57.2107,57.3704,64663.0
2019-03-05 09:50:00,75.42,75.66,75.39,75.54,50610.0,57.378,57.5606,57.3552,57.4693,50610.0
2019-03-05 09:55:00,75.53,75.6,75.52,75.53,40694.0,57.4617,57.515,57.4541,57.4617,40694.0
2019-03-05 10:00:00,75.54,75.59,75.46,75.54,75447.0,57.4693,57.5074,57.4085,57.4693,75447.0
2019-03-05 10:05:00,75.53,75.53,75.38,75.42,69882.0,57.4617,57.4617,57.3476,57.378,69882.0
2019-03-05 10:10:00,75.42,75.47,75.4,75.42,39433.0,57.378,57.4161,57.3628,57.378,39433.0
2019-03-05 10:15:00,75.43,75.63,75.42,75.61,47331.0,57.3856,57.5378,57.378,57.5226,47331.0
2019-03-05 10:20:00,75.61,75.79,75.6,75.75,49451.0,57.5226,57.6595,57.515,57.6291,49451.0
2019-03-05 10:25:00,75.73,75.9,75.73,75.9,55088.0,57.6139,57.7432,57.6139,57.7432,55088.0
2019-03-05 10:30:00,75.9,75.9,75.61,75.67,54236.0,57.7432,57.7432,57.5226,57.5682,54236.0
2019-03-05 10:35:00,75.67,75.69,75.62,75.66,36199.0,57.5682,57.5834,57.5302,57.5606,36199.0
2019-03-05 10:40:00,75.66,75.75,75.65,75.73,35137.0,57.5606,57.6291,57.553,57.6139,35137.0
2019-03-05 10:45:00,75.74,75.8,75.71,75.8,31431.0,57.6215,57.6671,57.5987,57.6671,31431.0
2019-03-05 10:50:00,75.79,75.83,75.78,75.79,33348.0,57.6595,57.69,57.6519,57.6595,33348.0
2019-03-05 10:55:00,75.78,75.83,75.72,75.83,28761.0,57.6519,57.69,57.6063,57.69,28761.0
2019-03-05 11:00:00,75.83,75.93,75.8,75.93,33570.0,57.69,57.766,57.6671,57.766,33570.0
2019-03-05 11:05:00,75.92,75.93,75.79,75.8,37244.0,57.7584,57.766,57.6595,57.6671,37244.0
2019-03-05 11:10:00,75.81,75.9,75.79,75.88,39515.0,57.6747,57.7432,57.6595,57.728,39515.0
2019-03-05 11:15:00,75.88,75.93,75.86,75.93,30226.0,57.728,57.766,57.7128,57.766,30226.0
2019-03-05 11:20:00,75.94,75.96,75.88,75.94,37104.0,57.7736,57.7889,57.728,57.7736,37104.0
2019-03-05 11:25:00,75.93,75.94,75.81,75.82,37670.0,57.766,57.7736,57.6747,57.6824,37670.0
2019-03-05 11:30:00,75.82,75.91,75.82,75.91,23828.0,57.6824,57.7508,57.6824,57.7508,23828.0
2019-03-05 11:35:00,75.9,75.93,75.82,75.85,37912.0,57.7432,57.766,57.6824,57.7052,37912.0
2019-03-05 11:40:00,75.84,75.87,75.81,75.82,31600.0,57.6976,57.7204,57.6747,57.6824,31600.0
2019-03-05 11:45:00,75.83,75.87,75.75,75.78,33039.0,57.69,57.7204,57.6291,57.6519,33039.0
2019-03-05 11:50:00,75.77,75.79,75.74,75.77,43661.0,57.6443,57.6595,57.6215,57.6443,43661.0
2019-03-05 11:55:00,75.77,75.83,75.77,75.8,29376.0,57.6443,57.69,57.6443,57.6671,29376.0
2019-03-05 12:00:00,75.8,75.84,75.79,75.81,34761.0,57.6671,57.6976,57.6595,57.6747,34761.0
2019-03-05 12:05:00,75.81,75.82,75.72,75.73,33464.0,57.6747,57.6824,57.6063,57.6139,33464.0
2019-03-05 12:10:00,75.73,75.74,75.68,75.72,31515.0,57.6139,57.6215,57.5758,57.6063,31515.0
2019-03-05 12:15:00,75.72,75.72,75.69,75.7,25130.0,57.6063,57.6063,57.5834,57.5911,25130.0
2019-03-05 12:20:00,75.7,75.75,75.7,75.72,35924.0,57.5911,57.6291,57.5911,57.6063,35924.0
2019-03-05 12:25:00,75.72,75.73,75.65,75.72,29824.0,57.6063,57.6139,57.553,57.6063,29824.0
2019-03-05 12:30:00,75.72,75.73,75.69,75.69,26382.0,57.6063,57.6139,57.5834,57.5834,26382.0
2019-03-05 12:35:00,75.7,75.71,75.67,75.68,24199.0,57.5911,57.5987,57.5682,57.5758,24199.0
2019-03-05 12:40:00,75.68,75.69,75.63,75.63,26986.0,57.5758,57.5834,57.5378,57.5378,26986.0
2019-03-05 12:45:00,75.64,75.71,75.62,75.67,36222.0,57.5454,57.5987,57.5302,57.5682,36222.0
2019-03-05 12:50:00,75.66,75.67,75.62,75.66,25757.0,57.5606,57.5682,57.5302,57.5606,25757.0
2019-03-05 12:55:00,75.65,75.67,75.63,75.67,20063.0,57.553,57.5682,57.5378,57.5682,20063.0
2019-03-05 13:00:00,75.66,75.71,75.65,75.7,20370.0,57.5606,57.5987,57.553,57.5911,20370.0
2019-03-05 13:05:00,75.7,75.71,75.65,75.68,54218.0,57.5911,57.5987,57.553,57.5758,54218.0
2019-03-05 13:10:00,75.69,75.73,75.61,75.63,169963.0,57.5834,57.6139,57.5226,57.5378,169963.0
2019-03-05 13:15:00,75.62,75.63,75.54,75.57,22989.0,57.5302,57.5378,57.4693,57.4922,22989.0
2019-03-05 13:20:00,75.58,75.65,75.57,75.63,26456.0,57.4998,57.553,57.4922,57.5378,26456.0
2019-03-05 13:25:00,75.63,75.67,75.57,75.58,217630.0,57.5378,57.5682,57.4922,57.4998,217630.0
2019-03-05 13:30:00,75.58,75.6,75.54,75.54,29511.0,57.4998,57.515,57.4693,57.4693,29511.0
2019-03-05 13:35:00,75.55,75.56,75.47,75.52,62539.0,57.4769,57.4845,57.4161,57.4541,62539.0
2019-03-05 13:40:00,75.52,75.53,75.45,75.45,28972.0,57.4541,57.4617,57.4009,57.4009,28972.0
2019-03-05 13:45:00,75.45,75.54,75.43,75.51,37241.0,57.4009,57.4693,57.3856,57.4465,37241.0
2019-03-05 13:50:00,75.52,75.53,75.5,75.53,22163.0,57.4541,57.4617,57.4389,57.4617,22163.0
2019-03-05 13:55:00,75.53,75.6,75.52,75.57,27239.0,57.4617,57.515,57.4541,57.4922,27239.0
2019-03-05 14:00:00,75.58,75.6,75.55,75.55,24286.0,57.4998,57.515,57.4769,57.4769,24286.0
2019-03-05 14:05:00,75.54,75.55,75.42,75.42,41690.0,57.4693,57.4769,57.378,57.378,41690.0
2019-03-05 14:10:00,75.42,75.44,75.36,75.42,33732.0,57.378,57.3933,57.3324,57.378,33732.0
2019-03-05 14:15:00,75.43,75.46,75.39,75.46,28083.0,57.3856,57.4085,57.3552,57.4085,28083.0
2019-03-05 14:20:00,75.46,75.55,75.45,75.52,35325.0,57.4085,57.4769,57.4009,57.4541,35325.0
2019-03-05 14:25:00,75.53,75.55,75.51,75.55,18043.0,57.4617,57.4769,57.4465,57.4769,18043.0
2019-03-05 14:30:00,75.54,75.66,75.54,75.64,36128.0,57.4693,57.5606,57.4693,57.5454,36128.0
2019-03-05 14:35:00,75.64,75.68,75.59,75.66,30014.0,57.5454,57.5758,57.5074,57.5606,30014.0
2019-03-05 14:40:00,75.66,75.72,75.64,75.72,26073.0,57.5606,57.6063,57.5454,57.6063,26073.0
2019-03-05 14:45:00,75.71,75.78,75.68,75.68,59379.0,57.5987,57.6519,57.5758,57.5758,59379.0
2019-03-05 14:50:00,75.67,75.68,75.63,75.64,40274.0,57.5682,57.5758,57.5378,57.5454,40274.0
2019-03-05 14:55:00,75.64,75.65,75.58,75.59,52851.0,57.5454,57.553,57.4998,57.5074,52851.0
2019-03-05 15:00:00,75.6,75.6,75.49,75.52,91268.0,57.515,57.515,57.4313,57.4541,91268.0
2019-03-05 15:05:00,75.51,75.51,75.45,75.48,58273.0,57.4465,57.4465,57.4009,57.4237,58273.0
2019-03-05 15:10:00,75.48,75.53,75.44,75.45,34976.0,57.4237,57.4617,57.3933,57.4009,34976.0
2019-03-05 15:15:00,75.45,75.47,75.42,75.45,45915.0,57.4009,57.4161,57.378,57.4009,45915.0
2019-03-05 15:20:00,75.44,75.45,75.33,75.34,66018.0,57.3933,57.4009,57.3096,57.3172,66018.0
2019-03-05 15:25:00,75.33,75.36,75.31,75.35,51378.0,57.3096,57.3324,57.2944,57.3248,51378.0
2019-03-05 15:30:00,75.36,75.41,75.36,75.41,63246.0,57.3324,57.3704,57.3324,57.3704,63246.0
2019-03-05 15:35:00,75.41,75.45,75.33,75.36,72372.0,57.3704,57.4009,57.3096,57.3324,72372.0
2019-03-05 15:40:00,75.35,75.4,75.34,75.39,77296.0,57.3248,57.3628,57.3172,57.3552,77296.0
2019-03-05 15:45:00,75.39,75.46,75.38,75.41,79535.0,57.3552,57.4085,57.3476,57.3704,79535.0
2019-03-05 15:50:00,75.41,75.62,75.4,75.45,278896.0,57.3704,57.5302,57.3628,57.4009,278896.0
2019-03-05 15:55:00,75.45,75.57,75.42,75.49,346778.0,57.4009,57.4922,57.378,57.4313,346778.0
2019-03-06 09:30:00,75.56,75.81,75.33,75.63,67882.0,57.4845,57.6747,57.3096,57.5378,67882.0
2019-03-06 09:35:00,75.63,75.75,75.58,75.7,29454.0,57.5378,57.6291,57.4998,57.5911,29454.0
2019-03-06 09:40:00,75.68,75.75,75.56,75.71,33400.0,57.5758,57.6291,57.4845,57.5987,33400.0
2019-03-06 09:45:00,75.69,75.78,75.66,75.75,62570.0,57.5834,57.6519,57.5606,57.6291,62570.0
2019-03-06 09:50:00,75.74,75.85,75.71,75.82,24332.0,57.6215,57.7052,57.5987,57.6824,24332.0
2019-03-06 09:55:00,75.82,75.82,75.69,75.78,17000.0,57.6824,57.6824,57.5834,57.6519,17000.0
2019-03-06 10:00:00,75.78,75.85,75.71,75.81,67800.0,57.6519,57.7052,57.5987,57.6747,67800.0
2019-03-06 10:05:00,75.81,75.87,75.76,75.77,36784.0,57.6747,57.7204,57.6367,57.6443,36784.0
2019-03-06 10:10:00,75.76,75.81,75.59,75.6,143733.0,57.6367,57.6747,57.5074,57.515,143733.0
2019-03-06 10:15:00,75.62,75.79,75.6,75.78,24912.0,57.5302,57.6595,57.515,57.6519,24912.0
2019-03-06 10:20:00,75.79,75.82,75.73,75.82,21984.0,57.6595,57.6824,57.6139,57.6824,21984.0
2019-03-06 10:25:00,75.83,75.93,75.82,75.9,26055.0,57.69,57.766,57.6824,57.7432,26055.0
2019-03-06 10:30:00,75.9,76.01,75.88,75.89,76587.0,57.7432,57.8269,57.728,57.7356,76587.0
2019-03-06 10:35:00,75.89,75.89,75.74,75.75,42026.0,57.7356,57.7356,57.6215,57.6291,42026.0
2019-03-06 10:40:00,75.74,75.75,75.57,75.61,38067.0,57.6215,57.6291,57.4922,57.5226,38067.0
2019-03-06 10:45:00,75.61,75.74,75.6,75.73,92991.0,57.5226,57.6215,57.515,57.6139,92991.0
2019-03-06 10:50:00,75.73,75.8,75.69,75.8,44822.0,57.6139,57.6671,57.5834,57.6671,44822.0
2019-03-06 10:55:00,75.79,75.85,75.25,75.85,493673.0,57.6595,57.7052,57.2487,57.7052,493673.0
2019-03-06 11:00:00,75.85,75.99,75.83,75.95,131848.0,57.7052,57.8117,57.69,57.7813,131848.0
2019-03-06 11:05:00,75.94,75.96,75.87,75.9,89721.0,57.7736,57.7889,57.7204,57.7432,89721.0
2019-03-06 11:10:00,75.9,75.94,75.8,75.87,48594.0,57.7432,57.7736,57.6671,57.7204,48594.0
2019-03-06 11:15:00,75.86,76.0,75.86,75.98,27176.0,57.7128,57.8193,57.7128,57.8041,27176.0
2019-03-06 11:20:00,75.98,76.01,75.92,75.98,51952.0,57.8041,57.8269,57.7584,57.8041,51952.0
2019-03-06 11:25:00,75.98,76.01,75.89,76.0,30457.0,57.8041,57.8269,57.7356,57.8193,30457.0
2019-03-06 11:30:00,75.99,76.01,75.93,75.96,38488.0,57.8117,57.8269,57.766,57.7889,38488.0
2019-03-06 11:35:00,75.96,76.01,75.96,75.97,44011.0,57.7889,57.8269,57.7889,57.7965,44011.0
2019-03-06 11:40:00,75.97,76.1,75.96,76.09,51782.0,57.7965,57.8954,57.7889,57.8878,51782.0
2019-03-06 11:45:00,76.09,76.1,76.01,76.01,27486.0,57.8878,57.8954,57.8269,57.8269,27486.0
2019-03-06 11:50:00,76.0,76.01,75.91,75.92,31354.0,57.8193,57.8269,57.7508,57.7584,31354.0
2019-03-06 11:55:00,75.92,75.99,75.91,75.99,24950.0,57.7584,57.8117,57.7508,57.8117,24950.0
2019-03-06 12:00:00,75.99,76.06,75.99,76.04,37503.0,57.8117,57.8649,57.8117,57.8497,37503.0
2019-03-06 12:05:00,76.04,76.09,76.02,76.09,47484.0,57.8497,57.8878,57.8345,57.8878,47484.0
2019-03-06 12:10:00,76.09,76.1,75.92,75.94,43216.0,57.8878,57.8954,57.7584,57.7736,43216.0
2019-03-06 12:15:00,75.93,75.95,75.88,75.92,36598.0,57.766,57.7813,57.728,57.7584,36598.0
2019-03-06 12:20:00,75.91,75.95,75.84,75.85,37164.0,57.7508,57.7813,57.6976,57.7052,37164.0
2019-03-06 12:25:00,75.85,75.87,75.82,75.86,26154.0,57.7052,57.7204,57.6824,57.7128,26154.0
2019-03-06 12:30:00,75.86,75.9,75.85,75.9,20724.0,57.7128,57.7432,57.7052,57.7432,20724.0
2019-03-06 12:35:00,75.89,75.89,75.83,75.84,15446.0,57.7356,57.7356,57.69,57.6976,15446.0
2019-03-06 12:40:00,75.84,75.9,75.83,75.9,17529.0,57.6976,57.7432,57.69,57.7432,17529.0
2019-03-06 12:45:00,75.9,75.96,75.9,75.93,25323.0,57.7432,57.7889,57.7432,57.766,25323.0
2019-03-06 12:50:00,75.93,75.94,75.87,75.89,21700.0,57.766,57.7736,57.7204,57.7356,21700.0
2019-03-06 12:55:00,75.9,75.94,75.89,75.91,17100.0,57.7432,57.7736,57.7356,57.7508,17100.0
2019-03-06 13:00:00,75.92,75.94,75.87,75.89,20660.0,57.7584,57.7736,57.7204,57.7356,20660.0
2019-03-06 13:05:00,75.89,75.92,75.88,75.89,14743.0,57.7356,57.7584,57.728,57.7356,14743.0
2019-03-06 13:10:00,75.89,75.9,75.83,75.84,20816.0,57.7356,57.7432,57.69,57.6976,20816.0
2019-03-06 13:15:00,75.84,75.87,75.82,75.82,34755.0,57.6976,57.7204,57.6824,57.6824,34755.0
2019-03-06 13:20:00,75.83,75.87,75.8,75.87,14679.0,57.69,57.7204,57.6671,57.7204,14679.0
2019-03-06 13:25:00,75.86,75.88,75.84,75.87,23572.0,57.7128,57.728,57.6976,57.7204,23572.0
2019-03-06 13:30:00,75.87,75.9,75.86,75.88,21535.0,57.7204,57.7432,57.7128,57.728,21535.0
2019-03-06 13:35:00,75.88,75.98,75.86,75.97,17635.0,57.728,57.8041,57.7128,57.7965,17635.0
2019-03-06 13:40:00,75.97,75.97,75.94,75.95,12525.0,57.7965,57.7965,57.7736,57.7813,12525.0
2019-03-06 13:45:00,75.95,75.95,75.87,75.88,23435.0,57.7813,57.7813,57.7204,57.728,23435.0
2019-03-06 13:50:00,75.88,75.9,75.84,75.85,19614.0,57.728,57.7432,57.6976,57.7052,19614.0
2019-03-06 13:55:00,75.85,75.9,75.84,75.9,32245.0,57.7052,57.7432,57.6976,57.7432,32245.0
2019-03-06 14:00:00,75.9,75.95,75.88,75.88,41079.0,57.7432,57.7813,57.728,57.728,41079.0
2019-03-06 14:05:00,75.88,75.91,75.86,75.9,20370.0,57.728,57.7508,57.7128,57.7432,20370.0
2019-03-06 14:10:00,75.89,75.91,75.88,75.9,21412.0,57.7356,57.7508,57.728,57.7432,21412.0
2019-03-06 14:15:00,75.89,75.99,75.88,75.96,35856.0,57.7356,57.8117,57.728,57.7889,35856.0
2019-03-06 14:20:00,75.96,75.97,75.92,75.92,22389.0,57.7889,57.7965,57.7584,57.7584,22389.0
2019-03-06 14:25:00,75.91,75.95,75.9,75.94,25191.0,57.7508,57.7813,57.7432,57.7736,25191.0
2019-03-06 14:30:00,75.94,75.99,75.9,75.95,29698.0,57.7736,57.8117,57.7432,57.7813,29698.0
2019-03-06 14:35:00,75.96,75.97,75.89,75.89,24321.0,57.7889,57.7965,57.7356,57.7356,24321.0
2019-03-06 14:40:00,75.89,75.91,75.88,75.91,17974.0,57.7356,57.7508,57.728,57.7508,17974.0
2019-03-06 14:45:00,75.91,75.95,75.9,75.9,23688.0,57.7508,57.7813,57.7432,57.7432,23688.0
2019-03-06 14:50:00,75.91,75.93,75.82,75.88,36312.0,57.7508,57.766,57.6824,57.728,36312.0
2019-03-06 14:55:00,75.89,75.92,75.87,75.91,26275.0,57.7356,57.7584,57.7204,57.7508,26275.0
2019-03-06 15:00:00,75.9,75.93,75.8,75.85,61639.0,57.7432,57.766,57.6671,57.7052,61639.0
2019-03-06 15:05:00,75.84,75.91,75.82,75.86,38301.0,57.6976,57.7508,57.6824,57.7128,38301.0
2019-03-06 15:10:00,75.85,75.87,75.76,75.78,32512.0,57.7052,57.7204,57.6367,57.6519,32512.0
2019-03-06 15:15:00,75.78,75.79,75.68,75.73,46018.0,57.6519,57.6595,57.5758,57.6139,46018.0
2019-03-06 15:20:00,75.74,75.75,75.66,75.73,51082.0,57.6215,57.6291,57.5606,57.6139,51082.0
2019-03-06 15:25:00,75.74,75.77,75.71,75.75,43951.0,57.6215,57.6443,57.5987,57.6291,43951.0
2019-03-06 15:30:00,75.76,75.84,75.75,75.82,52495.0,57.6367,57.6976,57.6291,57.6824,52495.0
2019-03-06 15:35:00,75.82,75.9,75.81,75.89,36486.0,57.6824,57.7432,57.6747,57.7356,36486.0
2019-03-06 15:40:00,75.9,75.95,75.88,75.89,77351.0,57.7432,57.7813,57.728,57.7356,77351.0
2019-03-06 15:45:00,75.88,75.89,75.79,75.86,69091.0,57.728,57.7356,57.6595,57.7128,69091.0
2019-03-06 15:50:00,75.86,75.93,75.85,75.87,108661.0,57.7128,57.766,57.7052,57.7204,108661.0
2019-03-06 15:55:00,75.87,75.93,75.78,75.83,284891.0,57.7204,57.766,57.6519,57.69,284891.0
2019-03-07 09:30:00,76.11,76.36,75.88,76.17,109702.0,57.903,58.0932,57.728,57.9486,109702.0
2019-03-07 09:35:00,76.14,76.47,76.05,76.38,49421.0,57.9258,58.1769,57.8573,58.1084,49421.0
2019-03-07 09:40:00,76.34,76.4,76.1,76.17,44701.0,58.078,58.1236,57.8954,57.9486,44701.0
2019-03-07 09:45:00,76.13,76.17,75.94,76.0,55114.0,57.9182,57.9486,57.7736,57.8193,55114.0
2019-03-07 09:50:00,76.0,76.08,75.91,75.99,33396.0,57.8193,57.8802,57.7508,57.8117,33396.0
2019-03-07 09:55:00,75.98,76.03,75.9,76.03,43895.0,57.8041,57.8421,57.7432,57.8421,43895.0
2019-03-07 10:00:00,76.04,76.07,75.9,75.98,43108.0,57.8497,57.8725,57.7432,57.8041,43108.0
2019-03-07 10:05:00,75.99,76.02,75.9,75.94,59002.0,57.8117,57.8345,57.7432,57.7736,59002.0
2019-03-07 10:10:00,75.94,76.08,75.94,75.95,45856.0,57.7736,57.8802,57.7736,57.7813,45856.0
2019-03-07 10:15:00,75.94,76.07,75.94,75.99,41756.0,57.7736,57.8725,57.7736,57.8117,41756.0
2019-03-07 10:20:00,75.98,76.02,75.94,76.0,21889.0,57.8041,57.8345,57.7736,57.8193,21889.0
2019-03-07 10:25:00,76.0,76.1,75.98,76.02,29057.0,57.8193,57.8954,57.8041,57.8345,29057.0
2019-03-07 10:30:00,76.02,76.05,75.87,75.9,35231.0,57.8345,57.8573,57.7204,57.7432,35231.0
2019-03-07 10:35:00,75.89,76.03,75.89,75.95,30475.0,57.7356,57.8421,57.7356,57.7813,30475.0
2019-03-07 10:40:00,75.94,75.96,75.85,75.87,24445.0,57.7736,57.7889,57.7052,57.7204,24445.0
2019-03-07 10:45:00,75.88,75.97,75.87,75.97,22863.0,57.728,57.7965,57.7204,57.7965,22863.0
2019-03-07 10:50:00,75.96,75.99,75.91,75.97,25728.0,57.7889,57.8117,57.7508,57.7965,25728.0
2019-03-07 10:55:00,75.96,76.1,75.96,76.08,32024.0,57.7889,57.8954,57.7889,57.8802,32024.0
2019-03-07 11:00:00,76.08,76.13,76.05,76.07,30361.0,57.8802,57.9182,57.8573,57.8725,30361.0
2019-03-07 11:05:00,76.08,76.2,76.08,76.19,26993.0,57.8802,57.9714,57.8802,57.9638,26993.0
2019-03-07 11:10:00,76.19,76.29,76.19,76.2,30479.0,57.9638,58.0399,57.9638,57.9714,30479.0
2019-03-07 11:15:00,76.2,76.2,76.0,76.02,58305.0,57.9714,57.9714,57.8193,57.8345,58305.0
2019-03-07 11:20:00,76.03,76.05,75.96,76.04,23191.0,57.8421,57.8573,57.7889,57.8497,23191.0
2019-03-07 11:25:00,76.03,76.04,75.91,75.96,17479.0,57.8421,57.8497,57.7508,57.7889,17479.0
2019-03-07 11:30:00,75.97,76.0,75.91,76.0,28502.0,57.7965,57.8193,57.7508,57.8193,28502.0
2019-03-07 11:35:00,75.99,76.02,75.95,75.98,29526.0,57.8117,57.8345,57.7813,57.8041,29526.0
2019-03-07 11:40:00,75.99,76.0,75.92,75.94,16490.0,57.8117,57.8193,57.7584,57.7736,16490.0
2019-03-07 11:45:00,75.95,76.01,75.95,75.98,23713.0,57.7813,57.8269,57.7813,57.8041,23713.0
2019-03-07 11:50:00,75.98,76.09,75.97,76.08,33432.0,57.8041,57.8878,57.7965,57.8802,33432.0
2019-03-07 11:55:00,76.07,76.09,76.03,76.07,22325.0,57.8725,57.8878,57.8421,57.8725,22325.0
2019-03-07 12:00:00,76.06,76.06,75.89,75.9,21722.0,57.8649,57.8649,57.7356,57.7432,21722.0
2019-03-07 12:05:00,75.91,75.95,75.87,75.9,27241.0,57.7508,57.7813,57.7204,57.7432,27241.0
2019-03-07 12:10:00,75.89,75.96,75.87,75.96,26049.0,57.7356,57.7889,57.7204,57.7889,26049.0
2019-03-07 12:15:00,75.97,76.0,75.95,75.96,16255.0,57.7965,57.8193,57.7813,57.7889,16255.0
2019-03-07 12:20:00,75.96,76.02,75.95,75.99,25394.0,57.7889,57.8345,57.7813,57.8117,25394.0
2019-03-07 12:25:00,75.99,76.02,75.95,76.0,16148.0,57.8117,57.8345,57.7813,57.8193,16148.0
2019-03-07 12:30:00,76.0,76.03,75.92,75.98,34165.0,57.8193,57.8421,57.7584,57.8041,34165.0
2019-03-07 12:35:00,76.0,76.03,75.97,76.02,15540.0,57.8193,57.8421,57.7965,57.8345,15540.0
2019-03-07 12:40:00,76.02,76.13,76.01,76.13,26019.0,57.8345,57.9182,57.8269,57.9182,26019.0
2019-03-07 12:45:00,76.14,76.21,76.12,76.15,30901.0,57.9258,57.9791,57.9106,57.9334,30901.0
2019-03-07 12:50:00,76.15,76.22,76.11,76.22,24635.0,57.9334,57.9867,57.903,57.9867,24635.0
2019-03-07 12:55:00,76.22,76.22,76.17,76.19,33160.0,57.9867,57.9867,57.9486,57.9638,33160.0
2019-03-07 13:00:00,76.19,76.22,76.11,76.16,52024.0,57.9638,57.9867,57.903,57.941,52024.0
2019-03-07 13:05:00,76.16,76.21,76.11,76.17,53849.0,57.941,57.9791,57.903,57.9486,53849.0
2019-03-07 13:10:00,76.17,76.22,76.14,76.22,16970.0,57.9486,57.9867,57.9258,57.9867,16970.0
2019-03-07 13:15:00,76.22,76.24,76.14,76.14,15656.0,57.9867,58.0019,57.9258,57.9258,15656.0
2019-03-07 13:20:00,76.14,76.18,76.13,76.14,18096.0,57.9258,57.9562,57.9182,57.9258,18096.0
2019-03-07 13:25:00,76.14,76.21,76.12,76.17,19364.0,57.9258,57.9791,57.9106,57.9486,19364.0
2019-03-07 13:30:00,76.17,76.17,76.06,76.08,16498.0,57.9486,57.9486,57.8649,57.8802,16498.0
2019-03-07 13:35:00,76.06,76.1,76.06,76.08,15650.0,57.8649,57.8954,57.8649,57.8802,15650.0
2019-03-07 13:40:00,76.08,76.14,76.08,76.13,24427.0,57.8802,57.9258,57.8802,57.9182,24427.0
2019-03-07 13:45:00,76.12,76.14,76.12,76.13,7746.0,57.9106,57.9258,57.9106,57.9182,7746.0
2019-03-07 13:50:00,76.14,76.16,76.12,76.15,21938.0,57.9258,57.941,57.9106,57.9334,21938.0
2019-03-07 13:55:00,76.15,76.16,76.12,76.14,16478.0,57.9334,57.941,57.9106,57.9258,16478.0
2019-03-07 14:00:00,76.14,76.16,76.12,76.14,24693.0,57.9258,57.941,57.9106,57.9258,24693.0
2019-03-07 14:05:00,76.14,76.16,76.1,76.13,24509.0,57.9258,57.941,57.8954,57.9182,24509.0
2019-03-07 14:10:00,76.11,76.17,76.1,76.12,28734.0,57.903,57.9486,57.8954,57.9106,28734.0
2019-03-07 14:15:00,76.12,76.12,76.04,76.06,26258.0,57.9106,57.9106,57.8497,57.8649,26258.0
2019-03-07 14:20:00,76.06,76.12,76.05,76.09,22866.0,57.8649,57.9106,57.8573,57.8878,22866.0
2019-03-07 14:25:00,76.09,76.09,76.02,76.08,22306.0,57.8878,57.8878,57.8345,57.8802,22306.0
2019-03-07 14:30:00,76.07,76.08,76.0,76.01,19742.0,57.8725,57.8802,57.8193,57.8269,19742.0
2019-03-07 14:35:00,76.01,76.05,75.99,76.0,37041.0,57.8269,57.8573,57.8117,57.8193,37041.0
2019-03-07 14:40:00,76.0,76.03,75.98,76.01,19714.0,57.8193,57.8421,57.8041,57.8269,19714.0
2019-03-07 14:45:00,76.01,76.03,75.95,75.97,22625.0,57.8269,57.8421,57.7813,57.7965,22625.0
2019-03-07 14:50:00,75.98,76.01,75.94,76.0,33362.0,57.8041,57.8269,57.7736,57.8193,33362.0
2019-03-07 14:55:00,76.0,76.04,75.98,76.01,20901.0,57.8193,57.8497,57.8041,57.8269,20901.0
2019-03-07 15:00:00,76.01,76.02,75.92,75.99,36374.0,57.8269,57.8345,57.7584,57.8117,36374.0
2019-03-07 15:05:00,75.99,76.02,75.95,75.98,34344.0,57.8117,57.8345,57.7813,57.8041,34344.0
2019-03-07 15:10:00,75.96,76.01,75.92,76.01,35828.0,57.7889,57.8269,57.7584,57.8269,35828.0
2019-03-07 15:15:00,76.0,76.05,75.94,76.05,45859.0,57.8193,57.8573,57.7736,57.8573,45859.0
2019-03-07 15:20:00,76.05,76.09,76.02,76.08,37589.0,57.8573,57.8878,57.8345,57.8802,37589.0
2019-03-07 15:25:00,76.09,76.12,76.01,76.01,43179.0,57.8878,57.9106,57.8269,57.8269,43179.0
2019-03-07 15:30:00,76.02,76.04,75.99,75.99,52421.0,57.8345,57.8497,57.8117,57.8117,52421.0
2019-03-07 15:35:00,75.98,76.08,75.98,76.05,76823.0,57.8041,57.8802,57.8041,57.8573,76823.0
2019-03-07 15:40:00,76.05,76.06,75.9,75.98,76129.0,57.8573,57.8649,57.7432,57.8041,76129.0
2019-03-07 15:45:00,75.98,76.07,75.95,76.01,119588.0,57.8041,57.8725,57.7813,57.8269,119588.0
2019-03-07 15:50:00,76.01,76.01,75.87,75.94,99189.0,57.8269,57.8269,57.7204,57.7736,99189.0
2019-03-07 15:55:00,75.94,76.14,75.94,76.12,452794.0,57.7736,57.9258,57.7736,57.9106,452794.0
2019-03-08 09:30:00,76.23,76.35,75.86,76.01,81564.0,57.9943,58.0856,57.7128,57.8269,81564.0
2019-03-08 09:35:00,76.02,76.1,75.86,75.97,55076.0,57.8345,57.8954,57.7128,57.7965,55076.0
2019-03-08 09:40:00,75.96,76.02,75.84,75.84,25441.0,57.7889,57.8345,57.6976,57.6976,25441.0
2019-03-08 09:45:00,75.83,75.94,75.69,75.7,27516.0,57.69,57.7736,57.5834,57.5911,27516.0
2019-03-08 09:50:00,75.69,75.69,75.42,75.47,35898.0,57.5834,57.5834,57.378,57.4161,35898.0
2019-03-08 09:55:00,75.45,75.55,75.42,75.51,36803.0,57.4009,57.4769,57.378,57.4465,36803.0
2019-03-08 10:00:00,75.53,75.67,75.47,75.48,54170.0,57.4617,57.5682,57.4161,57.4237,54170.0
2019-03-08 10:05:00,75.46,75.6,75.44,75.53,52452.0,57.4085,57.515,57.3933,57.4617,52452.0
2019-03-08 10:10:00,75.52,75.63,75.46,75.48,39856.0,57.4541,57.5378,57.4085,57.4237,39856.0
2019-03-08 10:15:00,75.48,75.52,75.45,75.49,31297.0,57.4237,57.4541,57.4009,57.4313,31297.0
2019-03-08 10:20:00,75.49,75.5,75.38,75.39,36494.0,57.4313,57.4389,57.3476,57.3552,36494.0
2019-03-08 10:25:00,75.39,75.5,75.39,75.46,18762.0,57.3552,57.4389,57.3552,57.4085,18762.0
2019-03-08 10:30:00,75.46,75.48,75.36,75.37,20339.0,57.4085,57.4237,57.3324,57.34,20339.0
2019-03-08 10:35:00,75.36,75.36,75.15,75.16,31493.0,57.3324,57.3324,57.1726,57.1802,31493.0
2019-03-08 10:40:00,75.15,75.27,75.14,75.26,31571.0,57.1726,57.2639,57.165,57.2563,31571.0
2019-03-08 10:45:00,75.25,75.29,75.2,75.24,53015.0,57.2487,57.2791,57.2107,57.2411,53015.0
2019-03-08 10:50:00,75.24,75.28,75.21,75.23,36599.0,57.2411,57.2715,57.2183,57.2335,36599.0
2019-03-08 10:55:00,75.24,75.28,75.22,75.25,32472.0,57.2411,57.2715,57.2259,57.2487,32472.0
2019-03-08 11:00:00,75.25,75.28,75.17,75.18,22237.0,57.2487,57.2715,57.1878,57.1955,22237.0
2019-03-08 11:05:00,75.17,75.22,75.17,75.19,24032.0,57.1878,57.2259,57.1878,57.2031,24032.0
2019-03-08 11:10:00,75.18,75.26,75.17,75.26,27087.0,57.1955,57.2563,57.1878,57.2563,27087.0
2019-03-08 11:15:00,75.25,75.27,75.23,75.25,20219.0,57.2487,57.2639,57.2335,57.2487,20219.0
2019-03-08 11:20:00,75.25,75.28,75.22,75.24,30114.0,57.2487,57.2715,57.2259,57.2411,30114.0
2019-03-08 11:25:00,75.24,75.27,75.18,75.25,21556.0,57.2411,57.2639,57.1955,57.2487,21556.0
2019-03-08 11:30:00,75.25,75.28,75.24,75.26,23257.0,57.2487,57.2715,57.2411,57.2563,23257.0
2019-03-08 11:35:00,75.26,75.4,75.24,75.4,26472.0,57.2563,57.3628,57.2411,57.3628,26472.0
2019-03-08 11:40:00,75.4,75.45,75.4,75.42,17392.0,57.3628,57.4009,57.3628,57.378,17392.0
2019-03-08 11:45:00,75.41,75.5,75.41,75.49,21167.0,57.3704,57.4389,57.3704,57.4313,21167.0
2019-03-08 11:50:00,75.49,75.52,75.48,75.48,16001.0,57.4313,57.4541,57.4237,57.4237,16001.0
2019-03-08 11:55:00,75.48,75.5,75.44,75.44,13866.0,57.4237,57.4389,57.3933,57.3933,13866.0
2019-03-08 12:00:00,75.44,75.48,75.41,75.45,15846.0,57.3933,57.4237,57.3704,57.4009,15846.0
2019-03-08 12:05:00,75.46,75.58,75.46,75.56,27576.0,57.4085,57.4998,57.4085,57.4845,27576.0
2019-03-08 12:10:00,75.56,75.6,75.56,75.57,13012.0,57.4845,57.515,57.4845,57.4922,13012.0
2019-03-08 12:15:00,75.57,75.6,75.54,75.55,20629.0,57.4922,57.515,57.4693,57.4769,20629.0
2019-03-08 12:20:00,75.55,75.59,75.48,75.49,30486.0,57.4769,57.5074,57.4237,57.4313,30486.0
2019-03-08 12:25:00,75.49,75.54,75.49,75.54,10224.0,57.4313,57.4693,57.4313,57.4693,10224.0
2019-03-08 12:30:00,75.53,75.54,75.5,75.52,10251.0,57.4617,57.4693,57.4389,57.4541,10251.0
2019-03-08 12:35:00,75.52,75.52,75.43,75.45,15004.0,57.4541,57.4541,57.3856,57.4009,15004.0
2019-03-08 12:40:00,75.45,75.45,75.4,75.41,11373.0,57.4009,57.4009,57.3628,57.3704,11373.0
2019-03-08 12:45:00,75.41,75.46,75.4,75.44,11142.0,57.3704,57.4085,57.3628,57.3933,11142.0
2019-03-08 12:50:00,75.44,75.44,75.37,75.38,18193.0,57.3933,57.3933,57.34,57.3476,18193.0
2019-03-08 12:55:00,75.38,75.44,75.38,75.39,11133.0,57.3476,57.3933,57.3476,57.3552,11133.0
2019-03-08 13:00:00,75.39,75.4,75.36,75.38,10092.0,57.3552,57.3628,57.3324,57.3476,10092.0
2019-03-08 13:05:00,75.37,75.41,75.36,75.4,14813.0,57.34,57.3704,57.3324,57.3628,14813.0
2019-03-08 13:10:00,75.39,75.41,75.35,75.37,13527.0,57.3552,57.3704,57.3248,57.34,13527.0
2019-03-08 13:15:00,75.38,75.38,75.29,75.3,20826.0,57.3476,57.3476,57.2791,57.2867,20826.0
2019-03-08 13:20:00,75.29,75.29,75.24,75.28,20755.0,57.2791,57.2791,57.2411,57.2715,20755.0
2019-03-08 13:25:00,75.28,75.31,75.26,75.3,23917.0,57.2715,57.2944,57.2563,57.2867,23917.0
2019-03-08 13:30:00,75.3,75.36,75.29,75.36,23982.0,57.2867,57.3324,57.2791,57.3324,23982.0
2019-03-08 13:35:00,75.35,75.36,75.31,75.34,25746.0,57.3248,57.3324,57.2944,57.3172,25746.0
2019-03-08 13:40:00,75.33,75.36,75.31,75.31,12325.0,57.3096,57.3324,57.2944,57.2944,12325.0
2019-03-08 13:45:00,75.3,75.36,75.3,75.36,17957.0,57.2867,57.3324,57.2867,57.3324,17957.0
2019-03-08 13:50:00,75.37,75.39,75.34,75.39,15064.0,57.34,57.3552,57.3172,57.3552,15064.0
2019-03-08 13:55:00,75.39,75.4,75.35,75.36,18440.0,57.3552,57.3628,57.3248,57.3324,18440.0
2019-03-08 14:00:00,75.36,75.38,75.27,75.28,21630.0,57.3324,57.3476,57.2639,57.2715,21630.0
2019-03-08 14:05:00,75.28,75.33,75.28,75.32,14002.0,57.2715,57.3096,57.2715,57.302,14002.0
2019-03-08 14:10:00,75.31,75.36,75.31,75.36,21053.0,57.2944,57.3324,57.2944,57.3324,21053.0
2019-03-08 14:15:00,75.36,75.45,75.35,75.44,27444.0,57.3324,57.4009,57.3248,57.3933,27444.0
2019-03-08 14:20:00,75.46,75.47,75.42,75.46,15986.0,57.4085,57.4161,57.378,57.4085,15986.0
2019-03-08 14:25:00,75.46,75.49,75.43,75.43,18247.0,57.4085,57.4313,57.3856,57.3856,18247.0
2019-03-08 14:30:00,75.44,75.55,75.44,75.51,32762.0,57.3933,57.4769,57.3933,57.4465,32762.0
2019-03-08 14:35:00,75.52,75.53,75.48,75.5,21060.0,57.4541,57.4617,57.4237,57.4389,21060.0
2019-03-08 14:40:00,75.5,75.54,75.48,75.52,15431.0,57.4389,57.4693,57.4237,57.4541,15431.0
2019-03-08 14:45:00,75.52,75.54,75.5,75.51,21807.0,57.4541,57.4693,57.4389,57.4465,21807.0
2019-03-08 14:50:00,75.52,75.54,75.46,75.5,30661.0,57.4541,57.4693,57.4085,57.4389,30661.0
2019-03-08 14:55:00,75.51,75.52,75.49,75.5,16570.0,57.4465,57.4541,57.4313,57.4389,16570.0
2019-03-08 15:00:00,75.49,75.5,75.43,75.43,36651.0,57.4313,57.4389,57.3856,57.3856,36651.0
2019-03-08 15:05:00,75.43,75.53,75.43,75.47,34361.0,57.3856,57.4617,57.3856,57.4161,34361.0
2019-03-08 15:10:00,75.46,75.48,75.41,75.44,27077.0,57.4085,57.4237,57.3704,57.3933,27077.0
2019-03-08 15:15:00,75.44,75.46,75.39,75.42,39915.0,57.3933,57.4085,57.3552,57.378,39915.0
2019-03-08 15:20:00,75.43,75.56,75.42,75.49,71702.0,57.3856,57.4845,57.378,57.4313,71702.0
2019-03-08 15:25:00,75.5,75.54,75.47,75.48,25682.0,57.4389,57.4693,57.4161,57.4237,25682.0
2019-03-08 15:30:00,75.48,75.55,75.48,75.52,44908.0,57.4237,57.4769,57.4237,57.4541,44908.0
2019-03-08 15:35:00,75.51,75.51,75.38,75.38,66385.0,57.4465,57.4465,57.3476,57.3476,66385.0
2019-03-08 15:40:00,75.39,75.49,75.35,75.47,72717.0,57.3552,57.4313,57.3248,57.4161,72717.0
2019-03-08 15:45:00,75.48,75.55,75.46,75.51,70489.0,57.4237,57.4769,57.4085,57.4465,70489.0
2019-03-08 15:50:00,75.51,75.67,75.5,75.65,135433.0,57.4465,57.5682,57.4389,57.553,135433.0
2019-03-08 15:55:00,75.64,75.75,75.63,75.72,301451.0,57.5454,57.6291,57.5378,57.6063,301451.0
2019-03-11 09:30:00,75.62,76.16,75.62,76.15,49534.0,57.5302,57.941,57.5302,57.9334,49534.0
2019-03-11 09:35:00,76.09,76.12,75.91,75.95,20344.0,57.8878,57.9106,57.7508,57.7813,20344.0
2019-03-11 09:40:00,75.92,75.94,75.8,75.88,19188.0,57.7584,57.7736,57.6671,57.728,19188.0
2019-03-11 09:45:00,75.9,76.04,75.82,75.97,24143.0,57.7432,57.8497,57.6824,57.7965,24143.0
2019-03-11 09:50:00,75.97,75.99,75.84,75.86,22559.0,57.7965,57.8117,57.6976,57.7128,22559.0
2019-03-11 09:55:00,75.88,75.92,75.8,75.87,20827.0,57.728,57.7584,57.6671,57.7204,20827.0
2019-03-11 10:00:00,75.87,75.93,75.75,75.82,33384.0,57.7204,57.766,57.6291,57.6824,33384.0
2019-03-11 10:05:00,75.81,75.87,75.77,75.84,21159.0,57.6747,57.7204,57.6443,57.6976,21159.0
2019-03-11 10:10:00,75.85,75.89,75.8,75.86,18584.0,57.7052,57.7356,57.6671,57.7128,18584.0
2019-03-11 10:15:00,75.87,76.01,75.86,75.96,22378.0,57.7204,57.8269,57.7128,57.7889,22378.0
2019-03-11 10:20:00,75.97,76.08,75.96,76.07,17266.0,57.7965,57.8802,57.7889,57.8725,17266.0
2019-03-11 10:25:00,76.07,76.13,76.03,76.09,22730.0,57.8725,57.9182,57.8421,57.8878,22730.0
2019-03-11 10:30:00,76.1,76.14,76.06,76.13,23421.0,57.8954,57.9258,57.8649,57.9182,23421.0
2019-03-11 10:35:00,76.12,76.19,76.07,76.15,31100.0,57.9106,57.9638,57.8725,57.9334,31100.0
2019-03-11 10:40:00,76.15,76.2,76.11,76.2,21671.0,57.9334,57.9714,57.903,57.9714,21671.0
2019-03-11 10:45:00,76.2,76.21,75.95,75.96,29341.0,57.9714,57.9791,57.7813,57.7889,29341.0
2019-03-11 10:50:00,75.97,76.03,75.95,76.03,26701.0,57.7965,57.8421,57.7813,57.8421,26701.0
2019-03-11 10:55:00,76.03,76.09,75.97,76.08,28595.0,57.8421,57.8878,57.7965,57.8802,28595.0
2019-03-11 11:00:00,76.08,76.13,76.03,76.06,28628.0,57.8802,57.9182,57.8421,57.8649,28628.0
2019-03-11 11:05:00,76.06,76.14,76.06,76.12,22894.0,57.8649,57.9258,57.8649,57.9106,22894.0
2019-03-11 11:10:00,76.12,76.12,76.0,76.0,23263.0,57.9106,57.9106,57.8193,57.8193,23263.0
2019-03-11 11:15:00,76.01,76.03,75.91,75.93,27497.0,57.8269,57.8421,57.7508,57.766,27497.0
2019-03-11 11:20:00,75.93,76.01,75.91,75.92,46378.0,57.766,57.8269,57.7508,57.7584,46378.0
2019-03-11 11:25:00,75.91,76.06,75.91,76.06,31733.0,57.7508,57.8649,57.7508,57.8649,31733.0
2019-03-11 11:30:00,76.05,76.11,76.04,76.09,27874.0,57.8573,57.903,57.8497,57.8878,27874.0
2019-03-11 11:35:00,76.08,76.11,76.02,76.04,24285.0,57.8802,57.903,57.8345,57.8497,24285.0
2019-03-11 11:40:00,76.04,76.16,76.03,76.16,17502.0,57.8497,57.941,57.8421,57.941,17502.0
2019-03-11 11:45:00,76.16,76.23,76.15,76.21,23699.0,57.941,57.9943,57.9334,57.9791,23699.0
2019-03-11 11:50:00,76.21,76.21,76.14,76.15,23486.0,57.9791,57.9791,57.9258,57.9334,23486.0
2019-03-11 11:55:00,76.14,76.15,76.07,76.13,46514.0,57.9258,57.9334,57.8725,57.9182,46514.0
2019-03-11 12:00:00,76.13,76.17,76.09,76.13,31178.0,57.9182,57.9486,57.8878,57.9182,31178.0
2019-03-11 12:05:00,76.14,76.16,76.09,76.13,18438.0,57.9258,57.941,57.8878,57.9182,18438.0
2019-03-11 12:10:00,76.12,76.18,76.11,76.15,55660.0,57.9106,57.9562,57.903,57.9334,55660.0
2019-03-11 12:15:00,76.16,76.18,76.11,76.16,25928.0,57.941,57.9562,57.903,57.941,25928.0
2019-03-11 12:20:00,76.15,76.22,76.14,76.19,21021.0,57.9334,57.9867,57.9258,57.9638,21021.0
2019-03-11 12:25:00,76.2,76.28,76.19,76.27,22696.0,57.9714,58.0323,57.9638,58.0247,22696.0
2019-03-11 12:30:00,76.26,76.31,76.24,76.25,19987.0,58.0171,58.0551,58.0019,58.0095,19987.0
2019-03-11 12:35:00,76.24,76.26,76.2,76.24,19695.0,58.0019,58.0171,57.9714,58.0019,19695.0
2019-03-11 12:40:00,76.24,76.24,76.14,76.14,13730.0,58.0019,58.0019,57.9258,57.9258,13730.0
2019-03-11 12:45:00,76.14,76.15,76.07,76.07,18354.0,57.9258,57.9334,57.8725,57.8725,18354.0
2019-03-11 12:50:00,76.07,76.09,76.03,76.03,16191.0,57.8725,57.8878,57.8421,57.8421,16191.0
2019-03-11 12:55:00,76.04,76.11,76.04,76.09,13224.0,57.8497,57.903,57.8497,57.8878,13224.0
2019-03-11 13:00:00,76.09,76.12,76.05,76.08,19485.0,57.8878,57.9106,57.8573,57.8802,19485.0
2019-03-11 13:05:00,76.08,76.13,76.06,76.12,17617.0,57.8802,57.9182,57.8649,57.9106,17617.0
2019-03-11 13:10:00,76.12,76.18,76.1,76.17,15376.0,57.9106,57.9562,57.8954,57.9486,15376.0
2019-03-11 13:15:00,76.17,76.21,76.14,76.17,28912.0,57.9486,57.9791,57.9258,57.9486,28912.0
2019-03-11 13:20:00,76.17,76.24,76.17,76.22,18372.0,57.9486,58.0019,57.9486,57.9867,18372.0
2019-03-11 13:25:00,76.21,76.26,76.18,76.24,32956.0,57.9791,58.0171,57.9562,58.0019,32956.0
2019-03-11 13:30:00,76.24,76.27,76.2,76.23,21263.0,58.0019,58.0247,57.9714,57.9943,21263.0
2019-03-11 13:35:00,76.23,76.27,76.21,76.22,23820.0,57.9943,58.0247,57.9791,57.9867,23820.0
2019-03-11 13:40:00,76.23,76.26,76.21,76.23,14955.0,57.9943,58.0171,57.9791,57.9943,14955.0
2019-03-11 13:45:00,76.23,76.25,76.2,76.21,17583.0,57.9943,58.0095,57.9714,57.9791,17583.0
2019-03-11 13:50:00,76.21,76.23,76.19,76.23,16013.0,57.9791,57.9943,57.9638,57.9943,16013.0
2019-03-11 13:55:00,76.23,76.26,76.2,76.23,18934.0,57.9943,58.0171,57.9714,57.9943,18934.0
2019-03-11 14:00:00,76.24,76.28,76.23,76.27,22636.0,58.0019,58.0323,57.9943,58.0247,22636.0
2019-03-11 14:05:00,76.27,76.28,76.17,76.18,21285.0,58.0247,58.0323,57.9486,57.9562,21285.0
2019-03-11 14:10:00,76.18,76.19,76.13,76.17,43264.0,57.9562,57.9638,57.9182,57.9486,43264.0
2019-03-11 14:15:00,76.17,76.21,76.16,76.2,18474.0,57.9486,57.9791,57.941,57.9714,18474.0
2019-03-11 14:20:00,76.2,76.25,76.19,76.25,23802.0,57.9714,58.0095,57.9638,58.0095,23802.0
2019-03-11 14:25:00,76.24,76.28,76.22,76.27,21964.0,58.0019,58.0323,57.9867,58.0247,21964.0
2019-03-11 14:30:00,76.26,76.3,76.25,76.26,20053.0,58.0171,58.0475,58.0095,58.0171,20053.0
2019-03-11 14:35:00,76.26,76.27,76.22,76.23,34856.0,58.0171,58.0247,57.9867,57.9943,34856.0
2019-03-11 14:40:00,76.22,76.26,76.21,76.21,24811.0,57.9867,58.0171,57.9791,57.9791,24811.0
2019-03-11 14:45:00,76.21,76.25,76.2,76.24,25324.0,57.9791,58.0095,57.9714,58.0019,25324.0
2019-03-11 14:50:00,76.25,76.34,76.21,76.3,36984.0,58.0095,58.078,57.9791,58.0475,36984.0
2019-03-11 14:55:00,76.3,76.36,76.27,76.32,27510.0,58.0475,58.0932,58.0247,58.0627,27510.0
2019-03-11 15:00:00,76.32,76.35,76.27,76.34,24316.0,58.0627,58.0856,58.0247,58.078,24316.0
2019-03-11 15:05:00,76.34,76.39,76.31,76.37,34905.0,58.078,58.116,58.0551,58.1008,34905.0
2019-03-11 15:10:00,76.37,76.39,76.27,76.31,54282.0,58.1008,58.116,58.0247,58.0551,54282.0
2019-03-11 15:15:00,76.31,76.37,76.28,76.28,35892.0,58.0551,58.1008,58.0323,58.0323,35892.0
2019-03-11 15:20:00,76.28,76.35,76.27,76.31,55891.0,58.0323,58.0856,58.0247,58.0551,55891.0
2019-03-11 15:25:00,76.31,76.32,76.21,76.25,46603.0,58.0551,58.0627,57.9791,58.0095,46603.0
2019-03-11 15:30:00,76.25,76.38,76.25,76.32,56796.0,58.0095,58.1084,58.0095,58.0627,56796.0
2019-03-11 15:35:00,76.31,76.49,76.31,76.41,56591.0,58.0551,58.1921,58.0551,58.1312,56591.0
2019-03-11 15:40:00,76.41,76.43,76.39,76.42,62156.0,58.1312,58.1464,58.116,58.1388,62156.0
2019-03-11 15:45:00,76.41,76.43,76.35,76.4,98252.0,58.1312,58.1464,58.0856,58.1236,98252.0
2019-03-11 15:50:00,76.39,76.4,76.29,76.32,118226.0,58.116,58.1236,58.0399,58.0627,118226.0
2019-03-11 15:55:00,76.33,76.41,76.24,76.32,319399.0,58.0703,58.1312,58.0019,58.0627,319399.0
2019-03-12 09:30:00,76.5,76.67,76.39,76.41,62963.0,58.1997,58.329,58.116,58.1312,62963.0
2019-03-12 09:35:00,76.47,76.61,76.38,76.42,40539.0,58.1769,58.2834,58.1084,58.1388,40539.0
2019-03-12 09:40:00,76.41,76.54,76.39,76.42,40971.0,58.1312,58.2301,58.116,58.1388,40971.0
2019-03-12 09:45:00,76.41,76.51,76.32,76.47,48368.0,58.1312,58.2073,58.0627,58.1769,48368.0
2019-03-12 09:50:00,76.48,76.49,76.38,76.38,22390.0,58.1845,58.1921,58.1084,58.1084,22390.0
2019-03-12 09:55:00,76.37,76.37,76.16,76.17,30162.0,58.1008,58.1008,57.941,57.9486,30162.0
2019-03-12 10:00:00,76.17,76.27,76.14,76.24,46100.0,57.9486,58.0247,57.9258,58.0019,46100.0
2019-03-12 10:05:00,76.24,76.39,76.23,76.34,49311.0,58.0019,58.116,57.9943,58.078,49311.0
2019-03-12 10:10:00,76.35,76.38,76.19,76.2,48294.0,58.0856,58.1084,57.9638,57.9714,48294.0
2019-03-12 10:15:00,76.21,76.29,76.2,76.27,34852.0,57.9791,58.0399,57.9714,58.0247,34852.0
2019-03-12 10:20:00,76.27,76.3,76.11,76.13,63635.0,58.0247,58.0475,57.903,57.9182,63635.0
2019-03-12 10:25:00,76.14,76.21,76.12,76.19,23155.0,57.9258,57.9791,57.9106,57.9638,23155.0
2019-03-12 10:30:00,76.18,76.25,76.16,76.23,42279.0,57.9562,58.0095,57.941,57.9943,42279.0
2019-03-12 10:35:00,76.23,76.26,76.19,76.2,48894.0,57.9943,58.0171,57.9638,57.9714,48894.0
2019-03-12 10:40:00,76.2,76.21,76.14,76.15,22289.0,57.9714,57.9791,57.9258,57.9334,22289.0
2019-03-12 10:45:00,76.16,76.2,76.04,76.2,38340.0,57.941,57.9714,57.8497,57.9714,38340.0
2019-03-12 10:50:00,76.21,76.25,76.13,76.14,31642.0,57.9791,58.0095,57.9182,57.9258,31642.0
2019-03-12 10:55:00,76.13,76.16,76.07,76.14,20026.0,57.9182,57.941,57.8725,57.9258,20026.0
2019-03-12 11:00:00,76.13,76.25,76.13,76.25,31494.0,57.9182,58.0095,57.9182,58.0095,31494.0
2019-03-12 11:05:00,76.25,76.27,76.18,76.2,63499.0,58.0095,58.0247,57.9562,57.9714,63499.0
2019-03-12 11:10:00,76.2,76.34,76.2,76.32,55332.0,57.9714,58.078,57.9714,58.0627,55332.0
2019-03-12 11:15:00,76.32,76.41,76.32,76.41,36200.0,58.0627,58.1312,58.0627,58.1312,36200.0
2019-03-12 11:20:00,76.4,76.42,76.35,76.35,34489.0,58.1236,58.1388,58.0856,58.0856,34489.0
2019-03-12 11:25:00,76.36,76.37,76.31,76.33,37688.0,58.0932,58.1008,58.0551,58.0703,37688.0
2019-03-12 11:30:00,76.34,76.4,76.32,76.34,39106.0,58.078,58.1236,58.0627,58.078,39106.0
2019-03-12 11:35:00,76.34,76.37,76.3,76.33,19246.0,58.078,58.1008,58.0475,58.0703,19246.0
2019-03-12 11:40:00,76.33,76.33,76.25,76.25,16112.0,58.0703,58.0703,58.0095,58.0095,16112.0
2019-03-12 11:45:00,76.25,76.31,76.25,76.26,33523.0,58.0095,58.0551,58.0095,58.0171,33523.0
2019-03-12 11:50:00,76.27,76.3,76.26,76.27,43394.0,58.0247,58.0475,58.0171,58.0247,43394.0
2019-03-12 11:55:00,76.28,76.3,76.26,76.28,35549.0,58.0323,58.0475,58.0171,58.0323,35549.0
2019-03-12 12:00:00,76.29,76.31,76.24,76.3,37506.0,58.0399,58.0551,58.0019,58.0475,37506.0
2019-03-12 12:05:00,76.3,76.34,76.29,76.32,26777.0,58.0475,58.078,58.0399,58.0627,26777.0
2019-03-12 12:10:00,76.31,76.35,76.28,76.31,20018.0,58.0551,58.0856,58.0323,58.0551,20018.0
2019-03-12 12:15:00,76.31,76.39,76.3,76.39,19135.0,58.0551,58.116,58.0475,58.116,19135.0
2019-03-12 12:20:00,76.39,76.4,76.31,76.32,38434.0,58.116,58.1236,58.0551,58.0627,38434.0
2019-03-12 12:25:00,76.33,76.35,76.28,76.29,24567.0,58.0703,58.0856,58.0323,58.0399,24567.0
2019-03-12 12:30:00,76.29,76.3,76.21,76.23,28388.0,58.0399,58.0475,57.9791,57.9943,28388.0
2019-03-12 12:35:00,76.23,76.26,76.22,76.25,25687.0,57.9943,58.0171,57.9867,58.0095,25687.0
2019-03-12 12:40:00,76.26,76.28,76.24,76.26,24530.0,58.0171,58.0323,58.0019,58.0171,24530.0
2019-03-12 12:45:00,76.26,76.32,76.26,76.27,28012.0,58.0171,58.0627,58.0171,58.0247,28012.0
2019-03-12 12:50:00,76.26,76.3,76.24,76.29,18079.0,58.0171,58.0475,58.0019,58.0399,18079.0
2019-03-12 12:55:00,76.3,76.3,76.23,76.26,33057.0,58.0475,58.0475,57.9943,58.0171,33057.0
2019-03-12 13:00:00,76.27,76.33,76.27,76.31,20269.0,58.0247,58.0703,58.0247,58.0551,20269.0
2019-03-12 13:05:00,76.31,76.32,76.22,76.23,29707.0,58.0551,58.0627,57.9867,57.9943,29707.0
2019-03-12 13:10:00,76.23,76.27,76.23,76.26,9848.0,57.9943,58.0247,57.9943,58.0171,9848.0
2019-03-12 13:15:00,76.25,76.26,76.23,76.26,15657.0,58.0095,58.0171,57.9943,58.0171,15657.0
2019-03-12 13:20:00,76.26,76.32,76.26,76.32,15425.0,58.0171,58.0627,58.0171,58.0627,15425.0
2019-03-12 13:25:00,76.33,76.37,76.32,76.36,17954.0,58.0703,58.1008,58.0627,58.0932,17954.0
2019-03-12 13:30:00,76.36,76.36,76.31,76.32,30374.0,58.0932,58.0932,58.0551,58.0627,30374.0
2019-03-12 13:35:00,76.33,76.4,76.33,76.37,23498.0,58.0703,58.1236,58.0703,58.1008,23498.0
2019-03-12 13:40:00,76.37,76.38,76.31,76.33,17237.0,58.1008,58.1084,58.0551,58.0703,17237.0
2019-03-12 13:45:00,76.32,76.38,76.32,76.34,22949.0,58.0627,58.1084,58.0627,58.078,22949.0
2019-03-12 13:50:00,76.35,76.42,76.35,76.39,97953.0,58.0856,58.1388,58.0856,58.116,97953.0
2019-03-12 13:55:00,76.4,76.44,76.38,76.43,51367.0,58.1236,58.154,58.1084,58.1464,51367.0
2019-03-12 14:00:00,76.44,76.45,76.4,76.41,21393.0,58.154,58.1616,58.1236,58.1312,21393.0
2019-03-12 14:05:00,76.42,76.46,76.39,76.44,29551.0,58.1388,58.1692,58.116,58.154,29551.0
2019-03-12 14:10:00,76.44,76.47,76.42,76.46,21552.0,58.154,58.1769,58.1388,58.1692,21552.0
2019-03-12 14:15:00,76.45,76.47,76.4,76.42,29861.0,58.1616,58.1769,58.1236,58.1388,29861.0
2019-03-12 14:20:00,76.42,76.49,76.39,76.49,42677.0,58.1388,58.1921,58.116,58.1921,42677.0
2019-03-12 14:25:00,76.48,76.49,76.41,76.42,33039.0,58.1845,58.1921,58.1312,58.1388,33039.0
2019-03-12 14:30:00,76.43,76.45,76.37,76.4,21194.0,58.1464,58.1616,58.1008,58.1236,21194.0
2019-03-12 14:35:00,76.41,76.43,76.37,76.39,22169.0,58.1312,58.1464,58.1008,58.116,22169.0
2019-03-12 14:40:00,76.39,76.4,76.33,76.38,22638.0,58.116,58.1236,58.0703,58.1084,22638.0
2019-03-12 14:45:00,76.37,76.37,76.34,76.35,23972.0,58.1008,58.1008,58.078,58.0856,23972.0
2019-03-12 14:50:00,76.35,76.42,76.33,76.41,30276.0,58.0856,58.1388,58.0703,58.1312,30276.0
2019-03-12 14:55:00,76.41,76.44,76.39,76.42,16197.0,58.1312,58.154,58.116,58.1388,16197.0
2019-03-12 15:00:00,76.43,76.43,76.37,76.4,32947.0,58.1464,58.1464,58.1008,58.1236,32947.0
2019-03-12 15:05:00,76.4,76.41,76.37,76.4,15125.0,58.1236,58.1312,58.1008,58.1236,15125.0
2019-03-12 15:10:00,76.4,76.42,76.35,76.38,34462.0,58.1236,58.1388,58.0856,58.1084,34462.0
2019-03-12 15:15:00,76.38,76.38,76.28,76.29,32833.0,58.1084,58.1084,58.0323,58.0399,32833.0
2019-03-12 15:20:00,76.29,76.31,76.23,76.3,41555.0,58.0399,58.0551,57.9943,58.0475,41555.0
2019-03-12 15:25:00,76.3,76.36,76.28,76.36,36596.0,58.0475,58.0932,58.0323,58.0932,36596.0
2019-03-12 15:30:00,76.36,76.42,76.35,76.42,41173.0,58.0932,58.1388,58.0856,58.1388,41173.0
2019-03-12 15:35:00,76.42,76.43,76.36,76.38,49134.0,58.1388,58.1464,58.0932,58.1084,49134.0
2019-03-12 15:40:00,76.39,76.46,76.36,76.42,63018.0,58.116,58.1692,58.0932,58.1388,63018.0
2019-03-12 15:45:00,76.42,76.49,76.38,76.39,73156.0,58.1388,58.1921,58.1084,58.116,73156.0
2019-03-12 15:50:00,76.39,76.46,76.33,76.34,104145.0,58.116,58.1692,58.0703,58.078,104145.0
2019-03-12 15:55:00,76.34,76.36,76.26,76.34,296558.0,58.078,58.0932,58.0171,58.078,296558.0
2019-03-13 09:30:00,76.35,76.52,76.26,76.4,54442.0,58.0856,58.2149,58.0171,58.1236,54442.0
2019-03-13 09:35:00,76.36,76.44,76.24,76.41,30335.0,58.0932,58.154,58.0019,58.1312,30335.0
2019-03-13 09:40:00,76.42,76.46,76.38,76.41,49501.0,58.1388,58.1692,58.1084,58.1312,49501.0
2019-03-13 09:45:00,76.41,76.45,76.38,76.43,33848.0,58.1312,58.1616,58.1084,58.1464,33848.0
2019-03-13 09:50:00,76.42,76.53,76.37,76.45,27608.0,58.1388,58.2225,58.1008,58.1616,27608.0
2019-03-13 09:55:00,76.45,76.47,76.41,76.46,25609.0,58.1616,58.1769,58.1312,58.1692,25609.0
2019-03-13 10:00:00,76.45,76.46,76.35,76.36,37725.0,58.1616,58.1692,58.0856,58.0932,37725.0
2019-03-13 10:05:00,76.35,76.4,76.31,76.34,34846.0,58.0856,58.1236,58.0551,58.078,34846.0
2019-03-13 10:10:00,76.34,76.35,76.27,76.31,27023.0,58.078,58.0856,58.0247,58.0551,27023.0
2019-03-13 10:15:00,76.31,76.43,76.31,76.36,40245.0,58.0551,58.1464,58.0551,58.0932,40245.0
2019-03-13 10:20:00,76.35,76.38,76.28,76.33,25000.0,58.0856,58.1084,58.0323,58.0703,25000.0
2019-03-13 10:25:00,76.32,76.35,76.22,76.35,33279.0,58.0627,58.0856,57.9867,58.0856,33279.0
2019-03-13 10:30:00,76.34,76.45,76.34,76.44,34675.0,58.078,58.1616,58.078,58.154,34675.0
2019-03-13 10:35:00,76.44,76.5,76.39,76.44,59759.0,58.154,58.1997,58.116,58.154,59759.0
2019-03-13 10:40:00,76.44,76.44,76.36,76.39,25455.0,58.154,58.154,58.0932,58.116,25455.0
2019-03-13 10:45:00,76.39,76.4,76.34,76.34,22796.0,58.116,58.1236,58.078,58.078,22796.0
2019-03-13 10:50:00,76.35,76.4,76.35,76.39,26651.0,58.0856,58.1236,58.0856,58.116,26651.0
2019-03-13 10:55:00,76.4,76.41,76.24,76.28,72652.0,58.1236,58.1312,58.0019,58.0323,72652.0
2019-03-13 11:00:00,76.29,76.35,76.29,76.34,41657.0,58.0399,58.0856,58.0399,58.078,41657.0
2019-03-13 11:05:00,76.33,76.41,76.33,76.35,35147.0,58.0703,58.1312,58.0703,58.0856,35147.0
2019-03-13 11:10:00,76.36,76.39,76.26,76.28,31903.0,58.0932,58.116,58.0171,58.0323,31903.0
2019-03-13 11:15:00,76.28,76.33,76.27,76.3,18493.0,58.0323,58.0703,58.0247,58.0475,18493.0
2019-03-13 11:20:00,76.3,76.36,76.27,76.34,26800.0,58.0475,58.0932,58.0247,58.078,26800.0
2019-03-13 11:25:00,76.35,76.39,76.33,76.36,18680.0,58.0856,58.116,58.0703,58.0932,18680.0
2019-03-13 11:30:00,76.36,76.37,76.31,76.32,30213.0,58.0932,58.1008,58.0551,58.0627,30213.0
2019-03-13 11:35:00,76.33,76.36,76.32,76.33,29213.0,58.0703,58.0932,58.0627,58.0703,29213.0
2019-03-13 11:40:00,76.34,76.35,76.27,76.29,17702.0,58.078,58.0856,58.0247,58.0399,17702.0
2019-03-13 11:45:00,76.29,76.3,76.27,76.29,16920.0,58.0399,58.0475,58.0247,58.0399,16920.0
2019-03-13 11:50:00,76.29,76.4,76.28,76.34,36715.0,58.0399,58.1236,58.0323,58.078,36715.0
2019-03-13 11:55:00,76.33,76.33,76.29,76.31,14381.0,58.0703,58.0703,58.0399,58.0551,14381.0
2019-03-13 12:00:00,76.31,76.34,76.26,76.32,26992.0,58.0551,58.078,58.0171,58.0627,26992.0
2019-03-13 12:05:00,76.33,76.4,76.32,76.38,51968.0,58.0703,58.1236,58.0627,58.1084,51968.0
2019-03-13 12:10:00,76.39,76.4,76.34,76.38,26408.0,58.116,58.1236,58.078,58.1084,26408.0
2019-03-13 12:15:00,76.38,76.38,76.25,76.27,53733.0,58.1084,58.1084,58.0095,58.0247,53733.0
2019-03-13 12:20:00,76.27,76.27,76.17,76.2,26902.0,58.0247,58.0247,57.9486,57.9714,26902.0
2019-03-13 12:25:00,76.2,76.21,76.16,76.2,19669.0,57.9714,57.9791,57.941,57.9714,19669.0
2019-03-13 12:30:00,76.2,76.21,76.17,76.18,14714.0,57.9714,57.9791,57.9486,57.9562,14714.0
2019-03-13 12:35:00,76.18,76.25,76.14,76.18,24553.0,57.9562,58.0095,57.9258,57.9562,24553.0
2019-03-13 12:40:00,76.18,76.26,76.17,76.25,20729.0,57.9562,58.0171,57.9486,58.0095,20729.0
2019-03-13 12:45:00,76.25,76.26,76.21,76.23,23386.0,58.0095,58.0171,57.9791,57.9943,23386.0
2019-03-13 12:50:00,76.23,76.27,76.22,76.25,15227.0,57.9943,58.0247,57.9867,58.0095,15227.0
2019-03-13 12:55:00,76.25,76.29,76.23,76.25,18897.0,58.0095,58.0399,57.9943,58.0095,18897.0
2019-03-13 13:00:00,76.25,76.29,76.24,76.27,21689.0,58.0095,58.0399,58.0019,58.0247,21689.0
2019-03-13 13:05:00,76.28,76.32,76.26,76.3,19044.0,58.0323,58.0627,58.0171,58.0475,19044.0
2019-03-13 13:10:00,76.3,76.35,76.27,76.29,18913.0,58.0475,58.0856,58.0247,58.0399,18913.0
2019-03-13 13:15:00,76.3,76.35,76.29,76.31,16189.0,58.0475,58.0856,58.0399,58.0551,16189.0
2019-03-13 13:20:00,76.31,76.34,76.29,76.32,21838.0,58.0551,58.078,58.0399,58.0627,21838.0
2019-03-13 13:25:00,76.32,76.33,76.26,76.26,18595.0,58.0627,58.0703,58.0171,58.0171,18595.0
2019-03-13 13:30:00,76.26,76.3,76.24,76.25,17884.0,58.0171,58.0475,58.0019,58.0095,17884.0
2019-03-13 13:35:00,76.25,76.31,76.24,76.3,26580.0,58.0095,58.0551,58.0019,58.0475,26580.0
2019-03-13 13:40:00,76.3,76.33,76.26,76.28,23998.0,58.0475,58.0703,58.0171,58.0323,23998.0
2019-03-13 13:45:00,76.27,76.29,76.27,76.28,13332.0,58.0247,58.0399,58.0247,58.0323,13332.0
2019-03-13 13:50:00,76.28,76.29,76.22,76.26,28386.0,58.0323,58.0399,57.9867,58.0171,28386.0
2019-03-13 13:55:00,76.26,76.31,76.25,76.3,22019.0,58.0171,58.0551,58.0095,58.0475,22019.0
2019-03-13 14:00:00,76.3,76.37,76.29,76.33,28887.0,58.0475,58.1008,58.0399,58.0703,28887.0
2019-03-13 14:05:00,76.33,76.37,76.3,76.31,37985.0,58.0703,58.1008,58.0475,58.0551,37985.0
2019-03-13 14:10:00,76.31,76.32,76.24,76.27,28379.0,58.0551,58.0627,58.0019,58.0247,28379.0
2019-03-13 14:15:00,76.28,76.29,76.25,76.28,19871.0,58.0323,58.0399,58.0095,58.0323,19871.0
2019-03-13 14:20:00,76.27,76.31,76.25,76.3,25443.0,58.0247,58.0551,58.0095,58.0475,25443.0
2019-03-13 14:25:00,76.3,76.33,76.28,76.31,41492.0,58.0475,58.0703,58.0323,58.0551,41492.0
2019-03-13 14:30:00,76.32,76.36,76.3,76.34,26989.0,58.0627,58.0932,58.0475,58.078,26989.0
2019-03-13 14:35:00,76.35,76.42,76.35,76.39,38050.0,58.0856,58.1388,58.0856,58.116,38050.0
2019-03-13 14:40:00,76.39,76.44,76.33,76.43,38762.0,58.116,58.154,58.0703,58.1464,38762.0
2019-03-13 14:45:00,76.43,76.43,76.34,76.4,50562.0,58.1464,58.1464,58.078,58.1236,50562.0
2019-03-13 14:50:00,76.4,76.41,76.34,76.41,37224.0,58.1236,58.1312,58.078,58.1312,37224.0
2019-03-13 14:55:00,76.4,76.49,76.4,76.48,34156.0,58.1236,58.1921,58.1236,58.1845,34156.0
2019-03-13 15:00:00,76.49,76.49,76.42,76.49,40574.0,58.1921,58.1921,58.1388,58.1921,40574.0
2019-03-13 15:05:00,76.49,76.51,76.39,76.39,40796.0,58.1921,58.2073,58.116,58.116,40796.0
2019-03-13 15:10:00,76.39,76.43,76.33,76.36,75095.0,58.116,58.1464,58.0703,58.0932,75095.0
2019-03-13 15:15:00,76.36,76.41,76.35,76.39,57737.0,58.0932,58.1312,58.0856,58.116,57737.0
2019-03-13 15:20:00,76.38,76.4,76.33,76.39,72012.0,58.1084,58.1236,58.0703,58.116,72012.0
2019-03-13 15:25:00,76.39,76.41,76.31,76.32,82374.0,58.116,58.1312,58.0551,58.0627,82374.0
2019-03-13 15:30:00,76.32,76.38,76.32,76.37,64147.0,58.0627,58.1084,58.0627,58.1008,64147.0
2019-03-13 15:35:00,76.37,76.41,76.31,76.38,77721.0,58.1008,58.1312,58.0551,58.1084,77721.0
2019-03-13 15:40:00,76.39,76.41,76.32,76.37,84071.0,58.116,58.1312,58.0627,58.1008,84071.0
2019-03-13 15:45:00,76.36,76.36,76.27,76.28,134427.0,58.0932,58.0932,58.0247,58.0323,134427.0
2019-03-13 15:50:00,76.29,76.35,76.19,76.26,158617.0,58.0399,58.0856,57.9638,58.0171,158617.0
2019-03-13 15:55:00,76.26,76.34,76.22,76.28,264182.0,58.0171,58.078,57.9867,58.0323,264182.0
2019-03-14 09:30:00,76.6,76.69,76.16,76.16,68523.0,58.2758,58.3442,57.941,57.941,68523.0
2019-03-14 09:35:00,76.15,76.39,76.15,76.32,41660.0,57.9334,58.116,57.9334,58.0627,41660.0
2019-03-14 09:40:00,76.31,76.35,76.12,76.14,54479.0,58.0551,58.0856,57.9106,57.9258,54479.0
2019-03-14 09:45:00,76.14,76.16,76.06,76.15,86557.0,57.9258,57.941,57.8649,57.9334,86557.0
2019-03-14 09:50:00,76.16,76.23,76.16,76.23,24868.0,57.941,57.9943,57.941,57.9943,24868.0
2019-03-14 09:55:00,76.23,76.31,76.21,76.28,33026.0,57.9943,58.0551,57.9791,58.0323,33026.0
2019-03-14 10:00:00,76.28,76.28,76.17,76.17,45896.0,58.0323,58.0323,57.9486,57.9486,45896.0
2019-03-14 10:05:00,76.17,76.24,76.1,76.2,51170.0,57.9486,58.0019,57.8954,57.9714,51170.0
2019-03-14 10:10:00,76.2,76.31,76.14,76.27,62757.0,57.9714,58.0551,57.9258,58.0247,62757.0
2019-03-14 10:15:00,76.28,76.3,76.24,76.28,29925.0,58.0323,58.0475,58.0019,58.0323,29925.0
2019-03-14 10:20:00,76.29,76.31,76.26,76.29,37848.0,58.0399,58.0551,58.0171,58.0399,37848.0
2019-03-14 10:25:00,76.3,76.34,76.27,76.34,55051.0,58.0475,58.078,58.0247,58.078,55051.0
2019-03-14 10:30:00,76.35,76.51,76.34,76.44,49237.0,58.0856,58.2073,58.078,58.154,49237.0
2019-03-14 10:35:00,76.44,76.49,76.36,76.39,29411.0,58.154,58.1921,58.0932,58.116,29411.0
2019-03-14 10:40:00,76.39,76.55,76.39,76.54,26339.0,58.116,58.2377,58.116,58.2301,26339.0
2019-03-14 10:45:00,76.55,76.56,76.38,76.38,47652.0,58.2377,58.2453,58.1084,58.1084,47652.0
2019-03-14 10:50:00,76.38,76.47,76.24,76.47,124971.0,58.1084,58.1769,58.0019,58.1769,124971.0
2019-03-14 10:55:00,76.47,76.53,76.43,76.51,33773.0,58.1769,58.2225,58.1464,58.2073,33773.0
2019-03-14 11:00:00,76.51,76.55,76.48,76.55,35318.0,58.2073,58.2377,58.1845,58.2377,35318.0
2019-03-14 11:05:00,76.55,76.58,76.28,76.34,159219.0,58.2377,58.2605,58.0323,58.078,159219.0
2019-03-14 11:10:00,76.34,76.46,76.27,76.44,116088.0,58.078,58.1692,58.0247,58.154,116088.0
2019-03-14 11:15:00,76.44,76.52,76.43,76.47,33668.0,58.154,58.2149,58.1464,58.1769,33668.0
2019-03-14 11:20:00,76.47,76.52,76.42,76.48,38465.0,58.1769,58.2149,58.1388,58.1845,38465.0
2019-03-14 11:25:00,76.48,76.51,76.44,76.49,37526.0,58.1845,58.2073,58.154,58.1921,37526.0
2019-03-14 11:30:00,76.5,76.53,76.48,76.49,16582.0,58.1997,58.2225,58.1845,58.1921,16582.0
2019-03-14 11:35:00,76.5,76.54,76.48,76.52,30245.0,58.1997,58.2301,58.1845,58.2149,30245.0
2019-03-14 11:40:00,76.52,76.59,76.49,76.58,44658.0,58.2149,58.2682,58.1921,58.2605,44658.0
2019-03-14 11:45:00,76.58,76.59,76.51,76.55,27243.0,58.2605,58.2682,58.2073,58.2377,27243.0
2019-03-14 11:50:00,76.55,76.64,76.54,76.55,30296.0,58.2377,58.3062,58.2301,58.2377,30296.0
2019-03-14 11:55:00,76.55,76.61,76.54,76.54,30362.0,58.2377,58.2834,58.2301,58.2301,30362.0
2019-03-14 12:00:00,76.55,76.57,76.48,76.5,27189.0,58.2377,58.2529,58.1845,58.1997,27189.0
2019-03-14 12:05:00,76.51,76.54,76.48,76.53,18701.0,58.2073,58.2301,58.1845,58.2225,18701.0
2019-03-14 12:10:00,76.53,76.54,76.49,76.49,16556.0,58.2225,58.2301,58.1921,58.1921,16556.0
2019-03-14 12:15:00,76.48,76.51,76.45,76.48,17631.0,58.1845,58.2073,58.1616,58.1845,17631.0
2019-03-14 12:20:00,76.49,76.5,76.42,76.43,19733.0,58.1921,58.1997,58.1388,58.1464,19733.0
2019-03-14 12:25:00,76.42,76.48,76.42,76.47,25698.0,58.1388,58.1845,58.1388,58.1769,25698.0
2019-03-14 12:30:00,76.47,76.48,76.41,76.43,21142.0,58.1769,58.1845,58.1312,58.1464,21142.0
2019-03-14 12:35:00,76.42,76.46,76.41,76.43,15432.0,58.1388,58.1692,58.1312,58.1464,15432.0
2019-03-14 12:40:00,76.43,76.44,76.4,76.44,8907.0,58.1464,58.154,58.1236,58.154,8907.0
2019-03-14 12:45:00,76.44,76.51,76.43,76.5,18320.0,58.154,58.2073,58.1464,58.1997,18320.0
2019-03-14 12:50:00,76.51,76.52,76.44,76.45,21471.0,58.2073,58.2149,58.154,58.1616,21471.0
2019-03-14 12:55:00,76.44,76.48,76.42,76.45,24211.0,58.154,58.1845,58.1388,58.1616,24211.0
2019-03-14 13:00:00,76.45,76.48,76.43,76.44,21837.0,58.1616,58.1845,58.1464,58.154,21837.0
2019-03-14 13:05:00,76.43,76.43,76.38,76.38,16778.0,58.1464,58.1464,58.1084,58.1084,16778.0
2019-03-14 13:10:00,76.39,76.41,76.37,76.4,22605.0,58.116,58.1312,58.1008,58.1236,22605.0
2019-03-14 13:15:00,76.4,76.4,76.3,76.33,24479.0,58.1236,58.1236,58.0475,58.0703,24479.0
2019-03-14 13:20:00,76.33,76.35,76.29,76.29,13879.0,58.0703,58.0856,58.0399,58.0399,13879.0
2019-03-14 13:25:00,76.29,76.3,76.22,76.22,13622.0,58.0399,58.0475,57.9867,57.9867,13622.0
2019-03-14 13:30:00,76.23,76.26,76.21,76.24,19113.0,57.9943,58.0171,57.9791,58.0019,19113.0
2019-03-14 13:35:00,76.25,76.29,76.23,76.23,22185.0,58.0095,58.0399,57.9943,57.9943,22185.0
2019-03-14 13:40:00,76.23,76.25,76.18,76.19,19307.0,57.9943,58.0095,57.9562,57.9638,19307.0
2019-03-14 13:45:00,76.18,76.21,76.17,76.19,12452.0,57.9562,57.9791,57.9486,57.9638,12452.0
2019-03-14 13:50:00,76.19,76.21,76.16,76.18,12557.0,57.9638,57.9791,57.941,57.9562,12557.0
2019-03-14 13:55:00,76.17,76.23,76.15,76.21,24201.0,57.9486,57.9943,57.9334,57.9791,24201.0
2019-03-14 14:00:00,76.2,76.24,76.2,76.24,15483.0,57.9714,58.0019,57.9714,58.0019,15483.0
2019-03-14 14:05:00,76.24,76.28,76.23,76.26,13511.0,58.0019,58.0323,57.9943,58.0171,13511.0
2019-03-14 14:10:00,76.25,76.29,76.2,76.22,41870.0,58.0095,58.0399,57.9714,57.9867,41870.0
2019-03-14 14:15:00,76.23,76.27,76.22,76.27,28536.0,57.9943,58.0247,57.9867,58.0247,28536.0
2019-03-14 14:20:00,76.28,76.28,76.22,76.23,18459.0,58.0323,58.0323,57.9867,57.9943,18459.0
2019-03-14 14:25:00,76.23,76.23,76.2,76.22,14073.0,57.9943,57.9943,57.9714,57.9867,14073.0
2019-03-14 14:30:00,76.22,76.25,76.2,76.22,25930.0,57.9867,58.0095,57.9714,57.9867,25930.0
2019-03-14 14:35:00,76.22,76.27,76.21,76.27,19694.0,57.9867,58.0247,57.9791,58.0247,19694.0
2019-03-14 14:40:00,76.26,76.29,76.23,76.27,25553.0,58.0171,58.0399,57.9943,58.0247,25553.0
2019-03-14 14:45:00,76.28,76.33,76.25,76.31,30775.0,58.0323,58.0703,58.0095,58.0551,30775.0
2019-03-14 14:50:00,76.31,76.39,76.28,76.39,45571.0,58.0551,58.116,58.0323,58.116,45571.0
2019-03-14 14:55:00,76.39,76.46,76.36,76.44,30657.0,58.116,58.1692,58.0932,58.154,30657.0
2019-03-14 15:00:00,76.44,76.45,76.37,76.38,41773.0,58.154,58.1616,58.1008,58.1084,41773.0
2019-03-14 15:05:00,76.38,76.47,76.37,76.45,41731.0,58.1084,58.1769,58.1008,58.1616,41731.0
2019-03-14 15:10:00,76.45,76.47,76.37,76.4,91007.0,58.1616,58.1769,58.1008,58.1236,91007.0
2019-03-14 15:15:00,76.4,76.46,76.39,76.45,43088.0,58.1236,58.1692,58.116,58.1616,43088.0
2019-03-14 15:20:00,76.44,76.54,76.44,76.53,56690.0,58.154,58.2301,58.154,58.2225,56690.0
2019-03-14 15:25:00,76.53,76.6,76.52,76.58,58183.0,58.2225,58.2758,58.2149,58.2605,58183.0
2019-03-14 15:30:00,76.58,76.66,76.57,76.65,86330.0,58.2605,58.3214,58.2529,58.3138,86330.0
2019-03-14 15:35:00,76.65,76.66,76.6,76.61,61127.0,58.3138,58.3214,58.2758,58.2834,61127.0
2019-03-14 15:40:00,76.61,76.66,76.6,76.66,62734.0,58.2834,58.3214,58.2758,58.3214,62734.0
2019-03-14 15:45:00,76.66,76.67,76.63,76.64,138127.0,58.3214,58.329,58.2986,58.3062,138127.0
2019-03-14 15:50:00,76.64,76.74,76.63,76.74,222297.0,58.3062,58.3823,58.2986,58.3823,222297.0
2019-03-14 15:55:00,76.73,76.74,76.58,76.65,323364.0,58.3747,58.3823,58.2605,58.3138,323364.0
2019-03-15 09:30:00,76.44,76.63,76.44,76.63,1020822.0,58.154,58.2986,58.154,58.2986,1020822.0
2019-03-15 09:35:00,76.64,76.77,76.61,76.62,23665.0,58.3062,58.4051,58.2834,58.291,23665.0
2019-03-15 09:40:00,76.63,76.72,76.53,76.53,19952.0,58.2986,58.3671,58.2225,58.2225,19952.0
2019-03-15 09:45:00,76.53,76.54,76.38,76.46,29134.0,58.2225,58.2301,58.1084,58.1692,29134.0
2019-03-15 09:50:00,76.46,76.47,76.31,76.31,16770.0,58.1692,58.1769,58.0551,58.0551,16770.0
2019-03-15 09:55:00,76.31,76.33,76.23,76.31,35811.0,58.0551,58.0703,57.9943,58.0551,35811.0
2019-03-15 10:00:00,76.33,76.34,76.25,76.28,30598.0,58.0703,58.078,58.0095,58.0323,30598.0
2019-03-15 10:05:00,76.29,76.4,76.25,76.38,25505.0,58.0399,58.1236,58.0095,58.1084,25505.0
2019-03-15 10:10:00,76.4,76.44,76.34,76.37,26642.0,58.1236,58.154,58.078,58.1008,26642.0
2019-03-15 10:15:00,76.37,76.54,76.37,76.52,25692.0,58.1008,58.2301,58.1008,58.2149,25692.0
2019-03-15 10:20:00,76.52,76.57,76.46,76.53,20352.0,58.2149,58.2529,58.1692,58.2225,20352.0
2019-03-15 10:25:00,76.53,76.58,76.52,76.57,12993.0,58.2225,58.2605,58.2149,58.2529,12993.0
2019-03-15 10:30:00,76.57,76.59,76.44,76.48,24703.0,58.2529,58.2682,58.154,58.1845,24703.0
2019-03-15 10:35:00,76.48,76.5,76.37,76.44,21889.0,58.1845,58.1997,58.1008,58.154,21889.0
2019-03-15 10:40:00,76.43,76.51,76.42,76.51,14718.0,58.1464,58.2073,58.1388,58.2073,14718.0
2019-03-15 10:45:00,76.51,76.55,76.49,76.5,20962.0,58.2073,58.2377,58.1921,58.1997,20962.0
2019-03-15 10:50:00,76.5,76.54,76.49,76.52,18973.0,58.1997,58.2301,58.1921,58.2149,18973.0
2019-03-15 10:55:00,76.51,76.55,76.5,76.5,26085.0,58.2073,58.2377,58.1997,58.1997,26085.0
2019-03-15 11:00:00,76.5,76.5,76.43,76.45,28220.0,58.1997,58.1997,58.1464,58.1616,28220.0
2019-03-15 11:05:00,76.45,76.47,76.41,76.45,32197.0,58.1616,58.1769,58.1312,58.1616,32197.0
2019-03-15 11:10:00,76.46,76.5,76.42,76.5,32847.0,58.1692,58.1997,58.1388,58.1997,32847.0
2019-03-15 11:15:00,76.5,76.59,76.5,76.59,29329.0,58.1997,58.2682,58.1997,58.2682,29329.0
2019-03-15 11:20:00,76.59,76.65,76.58,76.65,21178.0,58.2682,58.3138,58.2605,58.3138,21178.0
2019-03-15 11:25:00,76.65,76.68,76.64,76.67,17182.0,58.3138,58.3366,58.3062,58.329,17182.0
2019-03-15 11:30:00,76.67,76.68,76.59,76.6,18196.0,58.329,58.3366,58.2682,58.2758,18196.0
2019-03-15 11:35:00,76.59,76.7,76.59,76.68,36402.0,58.2682,58.3518,58.2682,58.3366,36402.0
2019-03-15 11:40:00,76.68,76.75,76.67,76.67,27346.0,58.3366,58.3899,58.329,58.329,27346.0
2019-03-15 11:45:00,76.67,76.8,76.63,76.79,30958.0,58.329,58.4279,58.2986,58.4203,30958.0
2019-03-15 11:50:00,76.8,76.81,76.65,76.67,31811.0,58.4279,58.4355,58.3138,58.329,31811.0
2019-03-15 11:55:00,76.67,76.7,76.65,76.67,30109.0,58.329,58.3518,58.3138,58.329,30109.0
2019-03-15 12:00:00,76.68,76.69,76.62,76.66,27210.0,58.3366,58.3442,58.291,58.3214,27210.0
2019-03-15 12:05:00,76.66,76.66,76.58,76.65,27778.0,58.3214,58.3214,58.2605,58.3138,27778.0
2019-03-15 12:10:00,76.64,76.75,76.63,76.71,20341.0,58.3062,58.3899,58.2986,58.3594,20341.0
2019-03-15 12:15:00,76.72,76.74,76.68,76.74,18353.0,58.3671,58.3823,58.3366,58.3823,18353.0
2019-03-15 12:20:00,76.74,76.74,76.72,76.73,13061.0,58.3823,58.3823,58.3671,58.3747,13061.0
2019-03-15 12:25:00,76.73,76.81,76.73,76.78,24688.0,58.3747,58.4355,58.3747,58.4127,24688.0
2019-03-15 12:30:00,76.78,76.82,76.77,76.79,15005.0,58.4127,58.4431,58.4051,58.4203,15005.0
2019-03-15 12:35:00,76.79,76.79,76.75,76.78,22449.0,58.4203,58.4203,58.3899,58.4127,22449.0
2019-03-15 12:40:00,76.79,76.84,76.78,76.84,16347.0,58.4203,58.4583,58.4127,58.4583,16347.0
2019-03-15 12:45:00,76.84,76.86,76.81,76.82,15959.0,58.4583,58.4736,58.4355,58.4431,15959.0
2019-03-15 12:50:00,76.83,76.86,76.77,76.79,21552.0,58.4507,58.4736,58.4051,58.4203,21552.0
2019-03-15 12:55:00,76.79,76.81,76.77,76.81,14120.0,58.4203,58.4355,58.4051,58.4355,14120.0
2019-03-15 13:00:00,76.8,76.81,76.75,76.76,15700.0,58.4279,58.4355,58.3899,58.3975,15700.0
2019-03-15 13:05:00,76.75,76.76,76.68,76.73,17573.0,58.3899,58.3975,58.3366,58.3747,17573.0
2019-03-15 13:10:00,76.73,76.79,76.73,76.79,8075.0,58.3747,58.4203,58.3747,58.4203,8075.0
2019-03-15 13:15:00,76.78,76.8,76.76,76.8,21023.0,58.4127,58.4279,58.3975,58.4279,21023.0
2019-03-15 13:20:00,76.81,76.81,76.75,76.77,14852.0,58.4355,58.4355,58.3899,58.4051,14852.0
2019-03-15 13:25:00,76.76,76.76,76.73,76.73,8423.0,58.3975,58.3975,58.3747,58.3747,8423.0
2019-03-15 13:30:00,76.74,76.75,76.7,76.7,14079.0,58.3823,58.3899,58.3518,58.3518,14079.0
2019-03-15 13:35:00,76.71,76.77,76.7,76.76,13357.0,58.3594,58.4051,58.3518,58.3975,13357.0
2019-03-15 13:40:00,76.77,76.84,76.74,76.83,17165.0,58.4051,58.4583,58.3823,58.4507,17165.0
2019-03-15 13:45:00,76.83,76.87,76.83,76.84,25851.0,58.4507,58.4812,58.4507,58.4583,25851.0
2019-03-15 13:50:00,76.84,76.89,76.83,76.87,15649.0,58.4583,58.4964,58.4507,58.4812,15649.0
2019-03-15 13:55:00,76.87,76.88,76.85,76.88,17374.0,58.4812,58.4888,58.466,58.4888,17374.0
2019-03-15 14:00:00,76.87,76.92,76.87,76.9,22204.0,58.4812,58.5192,58.4812,58.504,22204.0
2019-03-15 14:05:00,76.89,76.89,76.84,76.85,22341.0,58.4964,58.4964,58.4583,58.466,22341.0
2019-03-15 14:10:00,76.86,76.92,76.85,76.92,20231.0,58.4736,58.5192,58.466,58.5192,20231.0
2019-03-15 14:15:00,76.91,76.91,76.85,76.86,16545.0,58.5116,58.5116,58.466,58.4736,16545.0
2019-03-15 14:20:00,76.86,76.89,76.82,76.87,36207.0,58.4736,58.4964,58.4431,58.4812,36207.0
2019-03-15 14:25:00,76.87,76.87,76.83,76.83,19160.0,58.4812,58.4812,58.4507,58.4507,19160.0
2019-03-15 14:30:00,76.83,76.9,76.82,76.89,26923.0,58.4507,58.504,58.4431,58.4964,26923.0
2019-03-15 14:35:00,76.89,76.94,76.89,76.92,30246.0,58.4964,58.5344,58.4964,58.5192,30246.0
2019-03-15 14:40:00,76.92,76.97,76.9,76.96,26129.0,58.5192,58.5572,58.504,58.5496,26129.0
2019-03-15 14:45:00,76.95,77.0,76.93,76.97,29396.0,58.542,58.5801,58.5268,58.5572,29396.0
2019-03-15 14:50:00,76.97,76.97,76.9,76.93,39420.0,58.5572,58.5572,58.504,58.5268,39420.0
2019-03-15 14:55:00,76.93,76.97,76.9,76.94,28246.0,58.5268,58.5572,58.504,58.5344,28246.0
2019-03-15 15:00:00,76.94,76.98,76.92,76.98,32268.0,58.5344,58.5649,58.5192,58.5649,32268.0
2019-03-15 15:05:00,76.98,76.98,76.87,76.87,23994.0,58.5649,58.5649,58.4812,58.4812,23994.0
2019-03-15 15:10:00,76.88,76.89,76.81,76.87,31347.0,58.4888,58.4964,58.4355,58.4812,31347.0
2019-03-15 15:15:00,76.87,76.9,76.85,76.87,29950.0,58.4812,58.504,58.466,58.4812,29950.0
2019-03-15 15:20:00,76.86,76.98,76.85,76.94,38656.0,58.4736,58.5649,58.466,58.5344,38656.0
2019-03-15 15:25:00,76.94,77.01,76.92,76.97,95030.0,58.5344,58.5877,58.5192,58.5572,95030.0
2019-03-15 15:30:00,76.97,77.07,76.94,77.03,82745.0,58.5572,58.6333,58.5344,58.6029,82745.0
2019-03-15 15:35:00,77.03,77.04,76.93,77.01,80372.0,58.6029,58.6105,58.5268,58.5877,80372.0
2019-03-15 15:40:00,77.01,77.09,76.99,77.08,90371.0,58.5877,58.6485,58.5725,58.6409,90371.0
2019-03-15 15:45:00,77.07,77.09,77.01,77.09,87604.0,58.6333,58.6485,58.5877,58.6485,87604.0
2019-03-15 15:50:00,77.09,77.22,77.06,77.1,386548.0,58.6485,58.7474,58.6257,58.6561,386548.0
2019-03-15 15:55:00,77.1,77.18,76.88,76.98,814650.0,58.6561,58.717,58.4888,58.5649,814650.0
2019-03-18 09:30:00,77.1,77.16,76.67,76.75,170032.0,58.6561,58.7018,58.329,58.3899,170032.0
2019-03-18 09:35:00,76.75,76.86,76.74,76.86,37237.0,58.3899,58.4736,58.3823,58.4736,37237.0
2019-03-18 09:40:00,76.86,76.87,76.72,76.85,34482.0,58.4736,58.4812,58.3671,58.466,34482.0
2019-03-18 09:45:00,76.85,76.86,76.57,76.6,57305.0,58.466,58.4736,58.2529,58.2758,57305.0
2019-03-18 09:50:00,76.62,76.69,76.54,76.6,22582.0,58.291,58.3442,58.2301,58.2758,22582.0
2019-03-18 09:55:00,76.58,76.58,76.47,76.49,31664.0,58.2605,58.2605,58.1769,58.1921,31664.0
2019-03-18 10:00:00,76.5,76.62,76.48,76.58,30968.0,58.1997,58.291,58.1845,58.2605,30968.0
2019-03-18 10:05:00,76.58,76.62,76.52,76.53,22708.0,58.2605,58.291,58.2149,58.2225,22708.0
2019-03-18 10:10:00,76.53,76.55,76.45,76.52,23156.0,58.2225,58.2377,58.1616,58.2149,23156.0
2019-03-18 10:15:00,76.52,76.63,76.5,76.61,16087.0,58.2149,58.2986,58.1997,58.2834,16087.0
2019-03-18 10:20:00,76.6,76.6,76.53,76.54,16102.0,58.2758,58.2758,58.2225,58.2301,16102.0
2019-03-18 10:25:00,76.55,76.68,76.55,76.63,14996.0,58.2377,58.3366,58.2377,58.2986,14996.0
2019-03-18 10:30:00,76.63,76.73,76.63,76.69,18014.0,58.2986,58.3747,58.2986,58.3442,18014.0
2019-03-18 10:35:00,76.69,76.7,76.55,76.56,32759.0,58.3442,58.3518,58.2377,58.2453,32759.0
2019-03-18 10:40:00,76.56,76.6,76.55,76.57,16984.0,58.2453,58.2758,58.2377,58.2529,16984.0
2019-03-18 10:45:00,76.59,76.66,76.56,76.61,22860.0,58.2682,58.3214,58.2453,58.2834,22860.0
2019-03-18 10:50:00,76.6,76.63,76.55,76.58,21492.0,58.2758,58.2986,58.2377,58.2605,21492.0
2019-03-18 10:55:00,76.57,76.57,76.48,76.53,14965.0,58.2529,58.2529,58.1845,58.2225,14965.0
2019-03-18 11:00:00,76.52,76.52,76.45,76.46,16832.0,58.2149,58.2149,58.1616,58.1692,16832.0
2019-03-18 11:05:00,76.47,76.53,76.45,76.49,20573.0,58.1769,58.2225,58.1616,58.1921,20573.0
2019-03-18 11:10:00,76.5,76.54,76.45,76.53,20982.0,58.1997,58.2301,58.1616,58.2225,20982.0
2019-03-18 11:15:00,76.53,76.54,76.49,76.52,18093.0,58.2225,58.2301,58.1921,58.2149,18093.0
2019-03-18 11:20:00,76.53,76.53,76.44,76.51,25596.0,58.2225,58.2225,58.154,58.2073,25596.0
2019-03-18 11:25:00,76.52,76.52,76.43,76.47,32956.0,58.2149,58.2149,58.1464,58.1769,32956.0
2019-03-18 11:30:00,76.48,76.54,76.45,76.48,34145.0,58.1845,58.2301,58.1616,58.1845,34145.0
2019-03-18 11:35:00,76.48,76.48,76.38,76.39,35941.0,58.1845,58.1845,58.1084,58.116,35941.0
2019-03-18 11:40:00,76.4,76.47,76.4,76.42,17814.0,58.1236,58.1769,58.1236,58.1388,17814.0
2019-03-18 11:45:00,76.4,76.46,76.39,76.44,12981.0,58.1236,58.1692,58.116,58.154,12981.0
2019-03-18 11:50:00,76.44,76.55,76.44,76.48,21389.0,58.154,58.2377,58.154,58.1845,21389.0
2019-03-18 11:55:00,76.47,76.55,76.46,76.53,9954.0,58.1769,58.2377,58.1692,58.2225,9954.0
2019-03-18 12:00:00,76.53,76.58,76.53,76.54,16127.0,58.2225,58.2605,58.2225,58.2301,16127.0
2019-03-18 12:05:00,76.54,76.54,76.46,76.46,23410.0,58.2301,58.2301,58.1692,58.1692,23410.0
2019-03-18 12:10:00,76.46,76.47,76.42,76.47,15974.0,58.1692,58.1769,58.1388,58.1769,15974.0
2019-03-18 12:15:00,76.48,76.48,76.37,76.39,28247.0,58.1845,58.1845,58.1008,58.116,28247.0
2019-03-18 12:20:00,76.39,76.41,76.35,76.38,23650.0,58.116,58.1312,58.0856,58.1084,23650.0
2019-03-18 12:25:00,76.38,76.39,76.35,76.38,14932.0,58.1084,58.116,58.0856,58.1084,14932.0
2019-03-18 12:30:00,76.39,76.41,76.33,76.35,16839.0,58.116,58.1312,58.0703,58.0856,16839.0
2019-03-18 12:35:00,76.35,76.41,76.35,76.4,11464.0,58.0856,58.1312,58.0856,58.1236,11464.0
2019-03-18 12:40:00,76.41,76.45,76.4,76.42,8077.0,58.1312,58.1616,58.1236,58.1388,8077.0
2019-03-18 12:45:00,76.43,76.45,76.41,76.45,14970.0,58.1464,58.1616,58.1312,58.1616,14970.0
2019-03-18 12:50:00,76.46,76.47,76.39,76.42,11641.0,58.1692,58.1769,58.116,58.1388,11641.0
2019-03-18 12:55:00,76.42,76.45,76.37,76.43,18564.0,58.1388,58.1616,58.1008,58.1464,18564.0
2019-03-18 13:00:00,76.44,76.44,76.39,76.41,9837.0,58.154,58.154,58.116,58.1312,9837.0
2019-03-18 13:05:00,76.42,76.44,76.42,76.44,7344.0,58.1388,58.154,58.1388,58.154,7344.0
2019-03-18 13:10:00,76.45,76.45,76.38,76.4,14129.0,58.1616,58.1616,58.1084,58.1236,14129.0
2019-03-18 13:15:00,76.4,76.42,76.36,76.41,10605.0,58.1236,58.1388,58.0932,58.1312,10605.0
2019-03-18 13:20:00,76.41,76.45,76.41,76.41,10832.0,58.1312,58.1616,58.1312,58.1312,10832.0
2019-03-18 13:25:00,76.41,76.45,76.4,76.42,18009.0,58.1312,58.1616,58.1236,58.1388,18009.0
2019-03-18 13:30:00,76.43,76.47,76.43,76.45,11526.0,58.1464,58.1769,58.1464,58.1616,11526.0
2019-03-18 13:35:00,76.44,76.46,76.42,76.43,11103.0,58.154,58.1692,58.1388,58.1464,11103.0
2019-03-18 13:40:00,76.44,76.5,76.44,76.5,11780.0,58.154,58.1997,58.154,58.1997,11780.0
2019-03-18 13:45:00,76.49,76.5,76.45,76.5,13320.0,58.1921,58.1997,58.1616,58.1997,13320.0
2019-03-18 13:50:00,76.5,76.5,76.44,76.45,15594.0,58.1997,58.1997,58.154,58.1616,15594.0
2019-03-18 13:55:00,76.46,76.5,76.45,76.46,11000.0,58.1692,58.1997,58.1616,58.1692,11000.0
2019-03-18 14:00:00,76.47,76.48,76.43,76.45,14213.0,58.1769,58.1845,58.1464,58.1616,14213.0
2019-03-18 14:05:00,76.44,76.45,76.41,76.42,12896.0,58.154,58.1616,58.1312,58.1388,12896.0
2019-03-18 14:10:00,76.42,76.44,76.38,76.39,12526.0,58.1388,58.154,58.1084,58.116,12526.0
2019-03-18 14:15:00,76.39,76.39,76.33,76.35,22151.0,58.116,58.116,58.0703,58.0856,22151.0
2019-03-18 14:20:00,76.35,76.38,76.33,76.38,15149.0,58.0856,58.1084,58.0703,58.1084,15149.0
2019-03-18 14:25:00,76.39,76.39,76.33,76.33,23450.0,58.116,58.116,58.0703,58.0703,23450.0
2019-03-18 14:30:00,76.34,76.37,76.34,76.36,17119.0,58.078,58.1008,58.078,58.0932,17119.0
2019-03-18 14:35:00,76.36,76.43,76.35,76.4,23573.0,58.0932,58.1464,58.0856,58.1236,23573.0
2019-03-18 14:40:00,76.41,76.47,76.4,76.47,14469.0,58.1312,58.1769,58.1236,58.1769,14469.0
2019-03-18 14:45:00,76.46,76.47,76.43,76.45,16023.0,58.1692,58.1769,58.1464,58.1616,16023.0
2019-03-18 14:50:00,76.45,76.45,76.37,76.37,19737.0,58.1616,58.1616,58.1008,58.1008,19737.0
2019-03-18 14:55:00,76.37,76.46,76.36,76.46,13775.0,58.1008,58.1692,58.0932,58.1692,13775.0
2019-03-18 15:00:00,76.45,76.45,76.37,76.39,24997.0,58.1616,58.1616,58.1008,58.116,24997.0
2019-03-18 15:05:00,76.4,76.42,76.36,76.38,29635.0,58.1236,58.1388,58.0932,58.1084,29635.0
2019-03-18 15:10:00,76.38,76.41,76.35,76.38,19744.0,58.1084,58.1312,58.0856,58.1084,19744.0
2019-03-18 15:15:00,76.37,76.4,76.36,76.4,19661.0,58.1008,58.1236,58.0932,58.1236,19661.0
2019-03-18 15:20:00,76.4,76.4,76.35,76.36,23882.0,58.1236,58.1236,58.0856,58.0932,23882.0
2019-03-18 15:25:00,76.36,76.4,76.36,76.38,26626.0,58.0932,58.1236,58.0932,58.1084,26626.0
2019-03-18 15:30:00,76.38,76.4,76.34,76.34,42649.0,58.1084,58.1236,58.078,58.078,42649.0
2019-03-18 15:35:00,76.34,76.36,76.27,76.33,77793.0,58.078,58.0932,58.0247,58.0703,77793.0
2019-03-18 15:40:00,76.32,76.41,76.28,76.41,72156.0,58.0627,58.1312,58.0323,58.1312,72156.0
2019-03-18 15:45:00,76.41,76.59,76.41,76.59,91726.0,58.1312,58.2682,58.1312,58.2682,91726.0
2019-03-18 15:50:00,76.59,76.59,76.44,76.49,108719.0,58.2682,58.2682,58.154,58.1921,108719.0
2019-03-18 15:55:00,76.48,76.63,76.47,76.59,220819.0,58.1845,58.2986,58.1769,58.2682,220819.0
2019-03-19 09:30:00,76.67,76.73,76.31,76.35,114694.0,58.329,58.3747,58.0551,58.0856,114694.0
2019-03-19 09:35:00,76.35,76.38,76.28,76.28,14329.0,58.0856,58.1084,58.0323,58.0323,14329.0
2019-03-19 09:40:00,76.29,76.29,76.08,76.13,42670.0,58.0399,58.0399,57.8802,57.9182,42670.0
2019-03-19 09:45:00,76.09,76.25,76.09,76.16,27683.0,57.8878,58.0095,57.8878,57.941,27683.0
2019-03-19 09:50:00,76.13,76.14,75.88,75.97,41135.0,57.9182,57.9258,57.728,57.7965,41135.0
2019-03-19 09:55:00,75.98,76.02,75.9,75.93,39433.0,57.8041,57.8345,57.7432,57.766,39433.0
2019-03-19 10:00:00,75.93,76.03,75.92,75.92,46253.0,57.766,57.8421,57.7584,57.7584,46253.0
2019-03-19 10:05:00,75.92,75.97,75.88,75.97,32459.0,57.7584,57.7965,57.728,57.7965,32459.0
2019-03-19 10:10:00,75.97,76.07,75.96,75.99,41208.0,57.7965,57.8725,57.7889,57.8117,41208.0
2019-03-19 10:15:00,75.99,76.02,75.95,75.99,43768.0,57.8117,57.8345,57.7813,57.8117,43768.0
2019-03-19 10:20:00,75.99,76.01,75.95,75.97,27483.0,57.8117,57.8269,57.7813,57.7965,27483.0
2019-03-19 10:25:00,75.97,76.12,75.97,76.05,41043.0,57.7965,57.9106,57.7965,57.8573,41043.0
2019-03-19 10:30:00,76.06,76.14,76.06,76.06,29634.0,57.8649,57.9258,57.8649,57.8649,29634.0
2019-03-19 10:35:00,76.06,76.15,76.05,76.15,32356.0,57.8649,57.9334,57.8573,57.9334,32356.0
2019-03-19 10:40:00,76.14,76.22,76.14,76.2,26242.0,57.9258,57.9867,57.9258,57.9714,26242.0
2019-03-19 10:45:00,76.2,76.25,76.19,76.22,20754.0,57.9714,58.0095,57.9638,57.9867,20754.0
2019-03-19 10:50:00,76.21,76.23,76.07,76.08,39689.0,57.9791,57.9943,57.8725,57.8802,39689.0
2019-03-19 10:55:00,76.08,76.13,76.03,76.11,18414.0,57.8802,57.9182,57.8421,57.903,18414.0
2019-03-19 11:00:00,76.13,76.17,76.11,76.14,13999.0,57.9182,57.9486,57.903,57.9258,13999.0
2019-03-19 11:05:00,76.13,76.13,76.05,76.08,21958.0,57.9182,57.9182,57.8573,57.8802,21958.0
2019-03-19 11:10:00,76.08,76.08,76.03,76.04,10645.0,57.8802,57.8802,57.8421,57.8497,10645.0
2019-03-19 11:15:00,76.05,76.12,76.04,76.11,16197.0,57.8573,57.9106,57.8497,57.903,16197.0
2019-03-19 11:20:00,76.11,76.12,76.07,76.11,26650.0,57.903,57.9106,57.8725,57.903,26650.0
2019-03-19 11:25:00,76.09,76.11,76.03,76.09,12213.0,57.8878,57.903,57.8421,57.8878,12213.0
2019-03-19 11:30:00,76.09,76.09,75.99,76.05,22047.0,57.8878,57.8878,57.8117,57.8573,22047.0
2019-03-19 11:35:00,76.06,76.07,76.0,76.07,15278.0,57.8649,57.8725,57.8193,57.8725,15278.0
2019-03-19 11:40:00,76.08,76.09,76.04,76.04,18507.0,57.8802,57.8878,57.8497,57.8497,18507.0
2019-03-19 11:45:00,76.05,76.12,76.04,76.08,18165.0,57.8573,57.9106,57.8497,57.8802,18165.0
2019-03-19 11:50:00,76.08,76.13,76.07,76.13,18653.0,57.8802,57.9182,57.8725,57.9182,18653.0
2019-03-19 11:55:00,76.13,76.24,76.1,76.19,41621.0,57.9182,58.0019,57.8954,57.9638,41621.0
2019-03-19 12:00:00,76.19,76.19,76.14,76.17,25385.0,57.9638,57.9638,57.9258,57.9486,25385.0
2019-03-19 12:05:00,76.17,76.17,76.1,76.1,10700.0,57.9486,57.9486,57.8954,57.8954,10700.0
2019-03-19 12:10:00,76.11,76.13,76.03,76.03,31343.0,57.903,57.9182,57.8421,57.8421,31343.0
2019-03-19 12:15:00,76.05,76.05,75.96,75.97,65160.0,57.8573,57.8573,57.7889,57.7965,65160.0
2019-03-19 12:20:00,75.95,75.99,75.93,75.98,20247.0,57.7813,57.8117,57.766,57.8041,20247.0
2019-03-19 12:25:00,75.99,76.01,75.96,75.97,25023.0,57.8117,57.8269,57.7889,57.7965,25023.0
2019-03-19 12:30:00,75.96,76.0,75.96,75.97,16987.0,57.7889,57.8193,57.7889,57.7965,16987.0
2019-03-19 12:35:00,75.96,75.97,75.78,75.78,31152.0,57.7889,57.7965,57.6519,57.6519,31152.0
2019-03-19 12:40:00,75.78,75.79,75.59,75.65,46604.0,57.6519,57.6595,57.5074,57.553,46604.0
2019-03-19 12:45:00,75.65,75.68,75.46,75.46,106687.0,57.553,57.5758,57.4085,57.4085,106687.0
2019-03-19 12:50:00,75.46,75.6,75.44,75.44,58127.0,57.4085,57.515,57.3933,57.3933,58127.0
2019-03-19 12:55:00,75.45,75.52,75.42,75.52,49338.0,57.4009,57.4541,57.378,57.4541,49338.0
2019-03-19 13:00:00,75.52,75.53,75.39,75.39,61389.0,57.4541,57.4617,57.3552,57.3552,61389.0
2019-03-19 13:05:00,75.39,75.54,75.36,75.53,66814.0,57.3552,57.4693,57.3324,57.4617,66814.0
2019-03-19 13:10:00,75.53,75.65,75.52,75.6,55051.0,57.4617,57.553,57.4541,57.515,55051.0
2019-03-19 13:15:00,75.6,75.64,75.58,75.59,79058.0,57.515,57.5454,57.4998,57.5074,79058.0
2019-03-19 13:20:00,75.59,75.64,75.56,75.59,27369.0,57.5074,57.5454,57.4845,57.5074,27369.0
2019-03-19 13:25:00,75.59,75.6,75.56,75.6,20949.0,57.5074,57.515,57.4845,57.515,20949.0
2019-03-19 13:30:00,75.59,75.6,75.56,75.6,33325.0,57.5074,57.515,57.4845,57.515,33325.0
2019-03-19 13:35:00,75.6,75.61,75.57,75.6,21900.0,57.515,57.5226,57.4922,57.515,21900.0
2019-03-19 13:40:00,75.59,75.64,75.54,75.64,29836.0,57.5074,57.5454,57.4693,57.5454,29836.0
2019-03-19 13:45:00,75.63,75.65,75.59,75.61,23036.0,57.5378,57.553,57.5074,57.5226,23036.0
2019-03-19 13:50:00,75.61,75.61,75.57,75.59,34185.0,57.5226,57.5226,57.4922,57.5074,34185.0
2019-03-19 13:55:00,75.59,75.62,75.57,75.59,29541.0,57.5074,57.5302,57.4922,57.5074,29541.0
2019-03-19 14:00:00,75.59,75.61,75.57,75.6,30094.0,57.5074,57.5226,57.4922,57.515,30094.0
2019-03-19 14:05:00,75.6,75.62,75.53,75.55,34352.0,57.515,57.5302,57.4617,57.4769,34352.0
2019-03-19 14:10:00,75.55,75.58,75.49,75.5,24805.0,57.4769,57.4998,57.4313,57.4389,24805.0
2019-03-19 14:15:00,75.5,75.5,75.42,75.43,48836.0,57.4389,57.4389,57.378,57.3856,48836.0
2019-03-19 14:20:00,75.43,75.44,75.36,75.4,32837.0,57.3856,57.3933,57.3324,57.3628,32837.0
2019-03-19 14:25:00,75.4,75.4,75.29,75.31,106715.0,57.3628,57.3628,57.2791,57.2944,106715.0
2019-03-19 14:30:00,75.32,75.36,75.31,75.34,115451.0,57.302,57.3324,57.2944,57.3172,115451.0
2019-03-19 14:35:00,75.34,75.38,75.31,75.31,47033.0,57.3172,57.3476,57.2944,57.2944,47033.0
2019-03-19 14:40:00,75.32,75.34,75.22,75.28,119886.0,57.302,57.3172,57.2259,57.2715,119886.0
2019-03-19 14:45:00,75.29,75.35,75.28,75.3,105131.0,57.2791,57.3248,57.2715,57.2867,105131.0
2019-03-19 14:50:00,75.3,75.35,75.26,75.3,42135.0,57.2867,57.3248,57.2563,57.2867,42135.0
2019-03-19 14:55:00,75.3,75.3,75.22,75.24,25512.0,57.2867,57.2867,57.2259,57.2411,25512.0
2019-03-19 15:00:00,75.25,75.25,75.11,75.15,40872.0,57.2487,57.2487,57.1422,57.1726,40872.0
2019-03-19 15:05:00,75.16,75.2,75.09,75.12,48351.0,57.1802,57.2107,57.127,57.1498,48351.0
2019-03-19 15:10:00,75.12,75.14,75.0,75.08,79521.0,57.1498,57.165,57.0585,57.1194,79521.0
2019-03-19 15:15:00,75.08,75.18,75.08,75.13,35435.0,57.1194,57.1955,57.1194,57.1574,35435.0
2019-03-19 15:20:00,75.14,75.14,75.06,75.11,40820.0,57.165,57.165,57.1042,57.1422,40820.0
2019-03-19 15:25:00,75.11,75.13,75.07,75.13,46052.0,57.1422,57.1574,57.1118,57.1574,46052.0
2019-03-19 15:30:00,75.13,75.27,75.12,75.27,62766.0,57.1574,57.2639,57.1498,57.2639,62766.0
2019-03-19 15:35:00,75.27,75.27,75.19,75.23,76696.0,57.2639,57.2639,57.2031,57.2335,76696.0
2019-03-19 15:40:00,75.23,75.23,75.05,75.11,81554.0,57.2335,57.2335,57.0965,57.1422,81554.0
2019-03-19 15:45:00,75.11,75.18,75.08,75.12,124056.0,57.1422,57.1955,57.1194,57.1498,124056.0
2019-03-19 15:50:00,75.12,75.14,75.03,75.06,192764.0,57.1498,57.165,57.0813,57.1042,192764.0
2019-03-19 15:55:00,75.07,75.26,75.07,75.2,542302.0,57.1118,57.2563,57.1118,57.2107,542302.0
2019-03-20 09:30:00,75.45,75.45,75.23,75.24,148421.0,57.4009,57.4009,57.2335,57.2411,148421.0
2019-03-20 09:35:00,75.28,75.39,75.21,75.31,73107.0,57.2715,57.3552,57.2183,57.2944,73107.0
2019-03-20 09:40:00,75.31,75.34,75.16,75.22,31693.0,57.2944,57.3172,57.1802,57.2259,31693.0
2019-03-20 09:45:00,75.21,75.24,75.06,75.06,33532.0,57.2183,57.2411,57.1042,57.1042,33532.0
2019-03-20 09:50:00,75.06,75.08,74.87,74.94,59673.0,57.1042,57.1194,56.9596,57.0129,59673.0
2019-03-20 09:55:00,74.95,74.99,74.9,74.93,20962.0,57.0205,57.0509,56.9824,57.0053,20962.0
2019-03-20 10:00:00,74.94,75.03,74.94,74.98,63572.0,57.0129,57.0813,57.0129,57.0433,63572.0
2019-03-20 10:05:00,74.98,75.06,74.98,75.0,46867.0,57.0433,57.1042,57.0433,57.0585,46867.0
2019-03-20 10:10:00,74.99,75.06,74.89,75.03,85390.0,57.0509,57.1042,56.9748,57.0813,85390.0
2019-03-20 10:15:00,75.03,75.09,74.99,75.08,31658.0,57.0813,57.127,57.0509,57.1194,31658.0
2019-03-20 10:20:00,75.07,75.07,74.99,75.03,40256.0,57.1118,57.1118,57.0509,57.0813,40256.0
2019-03-20 10:25:00,75.04,75.16,75.02,75.14,56658.0,57.0889,57.1802,57.0737,57.165,56658.0
2019-03-20 10:30:00,75.14,75.2,75.11,75.18,46695.0,57.165,57.2107,57.1422,57.1955,46695.0
2019-03-20 10:35:00,75.19,75.19,75.08,75.09,31958.0,57.2031,57.2031,57.1194,57.127,31958.0
2019-03-20 10:40:00,75.09,75.12,75.0,75.01,60298.0,57.127,57.1498,57.0585,57.0661,60298.0
2019-03-20 10:45:00,75.0,75.01,74.86,74.86,43552.0,57.0585,57.0661,56.952,56.952,43552.0
2019-03-20 10:50:00,74.86,74.94,74.85,74.88,14299.0,56.952,57.0129,56.9444,56.9672,14299.0
2019-03-20 10:55:00,74.87,74.96,74.87,74.94,16581.0,56.9596,57.0281,56.9596,57.0129,16581.0
2019-03-20 11:00:00,74.94,74.95,74.87,74.9,21226.0,57.0129,57.0205,56.9596,56.9824,21226.0
2019-03-20 11:05:00,74.9,74.91,74.87,74.88,13348.0,56.9824,56.99,56.9596,56.9672,13348.0
2019-03-20 11:10:00,74.88,74.88,74.82,74.83,23472.0,56.9672,56.9672,56.9216,56.9292,23472.0
2019-03-20 11:15:00,74.83,74.85,74.79,74.82,45593.0,56.9292,56.9444,56.8987,56.9216,45593.0
2019-03-20 11:20:00,74.81,75.0,74.81,74.98,20648.0,56.914,57.0585,56.914,57.0433,20648.0
2019-03-20 11:25:00,74.99,75.09,74.97,75.04,52129.0,57.0509,57.127,57.0357,57.0889,52129.0
2019-03-20 11:30:00,75.05,75.08,74.97,75.07,35977.0,57.0965,57.1194,57.0357,57.1118,35977.0
2019-03-20 11:35:00,75.08,75.11,75.01,75.03,15558.0,57.1194,57.1422,57.0661,57.0813,15558.0
2019-03-20 11:40:00,75.03,75.05,74.97,75.02,23025.0,57.0813,57.0965,57.0357,57.0737,23025.0
2019-03-20 11:45:00,75.02,75.02,74.97,74.98,12076.0,57.0737,57.0737,57.0357,57.0433,12076.0
2019-03-20 11:50:00,74.98,75.05,74.97,75.0,16917.0,57.0433,57.0965,57.0357,57.0585,16917.0
2019-03-20 11:55:00,75.0,75.01,74.93,74.94,24983.0,57.0585,57.0661,57.0053,57.0129,24983.0
2019-03-20 12:00:00,74.95,74.97,74.92,74.92,28455.0,57.0205,57.0357,56.9976,56.9976,28455.0
2019-03-20 12:05:00,74.91,74.93,74.9,74.91,19451.0,56.99,57.0053,56.9824,56.99,19451.0
2019-03-20 12:10:00,74.9,74.97,74.88,74.96,13089.0,56.9824,57.0357,56.9672,57.0281,13089.0
2019-03-20 12:15:00,74.97,74.99,74.94,74.99,13031.0,57.0357,57.0509,57.0129,57.0509,13031.0
2019-03-20 12:20:00,74.99,74.99,74.9,74.91,46304.0,57.0509,57.0509,56.9824,56.99,46304.0
2019-03-20 12:25:00,74.91,74.94,74.89,74.94,17211.0,56.99,57.0129,56.9748,57.0129,17211.0
2019-03-20 12:30:00,74.94,74.95,74.78,74.84,31542.0,57.0129,57.0205,56.8911,56.9368,31542.0
2019-03-20 12:35:00,74.84,74.91,74.84,74.87,15254.0,56.9368,56.99,56.9368,56.9596,15254.0
2019-03-20 12:40:00,74.86,74.9,74.84,74.87,9603.0,56.952,56.9824,56.9368,56.9596,9603.0
2019-03-20 12:45:00,74.86,74.87,74.82,74.84,7431.0,56.952,56.9596,56.9216,56.9368,7431.0
2019-03-20 12:50:00,74.85,74.89,74.84,74.86,15721.0,56.9444,56.9748,56.9368,56.952,15721.0
2019-03-20 12:55:00,74.86,74.89,74.84,74.86,14846.0,56.952,56.9748,56.9368,56.952,14846.0
2019-03-20 13:00:00,74.85,74.88,74.83,74.88,18976.0,56.9444,56.9672,56.9292,56.9672,18976.0
2019-03-20 13:05:00,74.88,74.89,74.84,74.86,13388.0,56.9672,56.9748,56.9368,56.952,13388.0
2019-03-20 13:10:00,74.85,74.88,74.85,74.87,11174.0,56.9444,56.9672,56.9444,56.9596,11174.0
2019-03-20 13:15:00,74.88,74.91,74.87,74.9,10631.0,56.9672,56.99,56.9596,56.9824,10631.0
2019-03-20 13:20:00,74.9,74.92,74.9,74.91,11416.0,56.9824,56.9976,56.9824,56.99,11416.0
2019-03-20 13:25:00,74.9,74.92,74.88,74.91,15123.0,56.9824,56.9976,56.9672,56.99,15123.0
2019-03-20 13:30:00,74.91,74.91,74.88,74.89,15501.0,56.99,56.99,56.9672,56.9748,15501.0
2019-03-20 13:35:00,74.89,74.91,74.87,74.9,10420.0,56.9748,56.99,56.9596,56.9824,10420.0
2019-03-20 13:40:00,74.9,74.91,74.86,74.88,14384.0,56.9824,56.99,56.952,56.9672,14384.0
2019-03-20 13:45:00,74.89,74.92,74.88,74.89,17530.0,56.9748,56.9976,56.9672,56.9748,17530.0
2019-03-20 13:50:00,74.88,74.89,74.77,74.78,33256.0,56.9672,56.9748,56.8835,56.8911,33256.0
2019-03-20 13:55:00,74.78,74.87,74.78,74.87,14347.0,56.8911,56.9596,56.8911,56.9596,14347.0
2019-03-20 14:00:00,74.88,75.22,74.88,75.19,115317.0,56.9672,57.2259,56.9672,57.2031,115317.0
2019-03-20 14:05:00,75.19,75.2,75.01,75.06,28793.0,57.2031,57.2107,57.0661,57.1042,28793.0
2019-03-20 14:10:00,75.08,75.11,74.98,75.01,54052.0,57.1194,57.1422,57.0433,57.0661,54052.0
2019-03-20 14:15:00,75.02,75.15,75.0,75.08,79192.0,57.0737,57.1726,57.0585,57.1194,79192.0
2019-03-20 14:20:00,75.09,75.11,75.03,75.1,68423.0,57.127,57.1422,57.0813,57.1346,68423.0
2019-03-20 14:25:00,75.11,75.26,75.11,75.25,39158.0,57.1422,57.2563,57.1422,57.2487,39158.0
2019-03-20 14:30:00,75.25,75.34,75.23,75.3,67045.0,57.2487,57.3172,57.2335,57.2867,67045.0
2019-03-20 14:35:00,75.31,75.31,75.22,75.23,59887.0,57.2944,57.2944,57.2259,57.2335,59887.0
2019-03-20 14:40:00,75.24,75.26,75.16,75.25,32598.0,57.2411,57.2563,57.1802,57.2487,32598.0
2019-03-20 14:45:00,75.25,75.34,75.22,75.28,46365.0,57.2487,57.3172,57.2259,57.2715,46365.0
2019-03-20 14:50:00,75.3,75.35,75.28,75.3,37173.0,57.2867,57.3248,57.2715,57.2867,37173.0
2019-03-20 14:55:00,75.29,75.36,75.26,75.34,35476.0,57.2791,57.3324,57.2563,57.3172,35476.0
2019-03-20 15:00:00,75.35,75.35,75.21,75.21,29630.0,57.3248,57.3248,57.2183,57.2183,29630.0
2019-03-20 15:05:00,75.2,75.26,75.18,75.23,29110.0,57.2107,57.2563,57.1955,57.2335,29110.0
2019-03-20 15:10:00,75.23,75.26,75.18,75.23,30153.0,57.2335,57.2563,57.1955,57.2335,30153.0
2019-03-20 15:15:00,75.23,75.25,75.13,75.16,35744.0,57.2335,57.2487,57.1574,57.1802,35744.0
2019-03-20 15:20:00,75.17,75.2,75.14,75.15,30522.0,57.1878,57.2107,57.165,57.1726,30522.0
2019-03-20 15:25:00,75.15,75.2,75.15,75.18,36619.0,57.1726,57.2107,57.1726,57.1955,36619.0
2019-03-20 15:30:00,75.18,75.18,74.95,74.96,63325.0,57.1955,57.1955,57.0205,57.0281,63325.0
2019-03-20 15:35:00,74.96,74.97,74.77,74.81,62253.0,57.0281,57.0357,56.8835,56.914,62253.0
2019-03-20 15:40:00,74.81,74.93,74.8,74.92,96638.0,56.914,57.0053,56.9064,56.9976,96638.0
2019-03-20 15:45:00,74.92,74.97,74.81,74.9,145546.0,56.9976,57.0357,56.914,56.9824,145546.0
2019-03-20 15:50:00,74.89,74.9,74.83,74.87,130033.0,56.9748,56.9824,56.9292,56.9596,130033.0
2019-03-20 15:55:00,74.87,74.98,74.81,74.94,290483.0,56.9596,57.0433,56.914,57.0129,290483.0
2019-03-21 09:30:00,75.11,75.24,74.95,75.0,68738.0,57.1422,57.2411,57.0205,57.0585,68738.0
2019-03-21 09:35:00,74.98,75.11,74.94,75.09,13484.0,57.0433,57.1422,57.0129,57.127,13484.0
2019-03-21 09:40:00,75.11,75.14,75.03,75.09,16111.0,57.1422,57.165,57.0813,57.127,16111.0
2019-03-21 09:45:00,75.08,75.12,75.05,75.06,11218.0,57.1194,57.1498,57.0965,57.1042,11218.0
2019-03-21 09:50:00,75.08,75.11,74.99,75.06,30977.0,57.1194,57.1422,57.0509,57.1042,30977.0
2019-03-21 09:55:00,75.06,75.07,74.97,75.0,42821.0,57.1042,57.1118,57.0357,57.0585,42821.0
2019-03-21 10:00:00,75.0,75.01,74.98,75.01,52788.0,57.0585,57.0661,57.0433,57.0661,52788.0
2019-03-21 10:05:00,75.02,75.21,75.01,75.17,41415.0,57.0737,57.2183,57.0661,57.1878,41415.0
2019-03-21 10:10:00,75.19,75.27,75.17,75.23,30059.0,57.2031,57.2639,57.1878,57.2335,30059.0
2019-03-21 10:15:00,75.23,75.3,75.21,75.29,36711.0,57.2335,57.2867,57.2183,57.2791,36711.0
2019-03-21 10:20:00,75.29,75.4,75.25,75.4,41902.0,57.2791,57.3628,57.2487,57.3628,41902.0
2019-03-21 10:25:00,75.39,75.42,75.34,75.41,29672.0,57.3552,57.378,57.3172,57.3704,29672.0
2019-03-21 10:30:00,75.42,75.49,75.36,75.43,38437.0,57.378,57.4313,57.3324,57.3856,38437.0
2019-03-21 10:35:00,75.42,75.44,75.31,75.31,12206.0,57.378,57.3933,57.2944,57.2944,12206.0
2019-03-21 10:40:00,75.3,75.3,75.17,75.2,13276.0,57.2867,57.2867,57.1878,57.2107,13276.0
2019-03-21 10:45:00,75.2,75.22,75.13,75.18,12553.0,57.2107,57.2259,57.1574,57.1955,12553.0
2019-03-21 10:50:00,75.19,75.19,75.04,75.06,13118.0,57.2031,57.2031,57.0889,57.1042,13118.0
2019-03-21 10:55:00,75.06,75.06,74.96,75.01,13541.0,57.1042,57.1042,57.0281,57.0661,13541.0
2019-03-21 11:00:00,75.02,75.12,75.02,75.08,24671.0,57.0737,57.1498,57.0737,57.1194,24671.0
2019-03-21 11:05:00,75.08,75.1,75.04,75.05,16116.0,57.1194,57.1346,57.0889,57.0965,16116.0
2019-03-21 11:10:00,75.04,75.05,74.97,74.98,18032.0,57.0889,57.0965,57.0357,57.0433,18032.0
2019-03-21 11:15:00,74.98,75.05,74.95,75.05,20115.0,57.0433,57.0965,57.0205,57.0965,20115.0
2019-03-21 11:20:00,75.04,75.08,75.02,75.02,19114.0,57.0889,57.1194,57.0737,57.0737,19114.0
2019-03-21 11:25:00,75.01,75.03,74.92,74.94,18969.0,57.0661,57.0813,56.9976,57.0129,18969.0
2019-03-21 11:30:00,74.94,75.01,74.9,74.97,13295.0,57.0129,57.0661,56.9824,57.0357,13295.0
2019-03-21 11:35:00,74.97,75.05,74.96,75.0,19603.0,57.0357,57.0965,57.0281,57.0585,19603.0
2019-03-21 11:40:00,74.99,75.11,74.99,75.09,18920.0,57.0509,57.1422,57.0509,57.127,18920.0
2019-03-21 11:45:00,75.09,75.11,75.05,75.09,15097.0,57.127,57.1422,57.0965,57.127,15097.0
2019-03-21 11:50:00,75.08,75.17,75.08,75.16,22292.0,57.1194,57.1878,57.1194,57.1802,22292.0
2019-03-21 11:55:00,75.16,75.17,75.12,75.16,30866.0,57.1802,57.1878,57.1498,57.1802,30866.0
2019-03-21 12:00:00,75.17,75.23,75.15,75.22,21997.0,57.1878,57.2335,57.1726,57.2259,21997.0
2019-03-21 12:05:00,75.21,75.26,75.19,75.22,15204.0,57.2183,57.2563,57.2031,57.2259,15204.0
2019-03-21 12:10:00,75.22,75.27,75.21,75.26,17169.0,57.2259,57.2639,57.2183,57.2563,17169.0
2019-03-21 12:15:00,75.26,75.32,75.26,75.29,60308.0,57.2563,57.302,57.2563,57.2791,60308.0
2019-03-21 12:20:00,75.29,75.31,75.27,75.31,14147.0,57.2791,57.2944,57.2639,57.2944,14147.0
2019-03-21 12:25:00,75.3,75.31,75.27,75.29,20079.0,57.2867,57.2944,57.2639,57.2791,20079.0
2019-03-21 12:30:00,75.3,75.32,75.2,75.23,31626.0,57.2867,57.302,57.2107,57.2335,31626.0
2019-03-21 12:35:00,75.23,75.28,75.21,75.28,16945.0,57.2335,57.2715,57.2183,57.2715,16945.0
2019-03-21 12:40:00,75.28,75.29,75.25,75.27,15235.0,57.2715,57.2791,57.2487,57.2639,15235.0
2019-03-21 12:45:00,75.27,75.32,75.26,75.29,14471.0,57.2639,57.302,57.2563,57.2791,14471.0
2019-03-21 12:50:00,75.3,75.33,75.28,75.32,13822.0,57.2867,57.3096,57.2715,57.302,13822.0
2019-03-21 12:55:00,75.32,75.36,75.32,75.33,14937.0,57.302,57.3324,57.302,57.3096,14937.0
2019-03-21 13:00:00,75.33,75.33,75.27,75.31,15246.0,57.3096,57.3096,57.2639,57.2944,15246.0
2019-03-21 13:05:00,75.3,75.33,75.29,75.33,19909.0,57.2867,57.3096,57.2791,57.3096,19909.0
2019-03-21 13:10:00,75.33,75.34,75.3,75.32,12883.0,57.3096,57.3172,57.2867,57.302,12883.0
2019-03-21 13:15:00,75.32,75.32,75.28,75.29,26017.0,57.302,57.302,57.2715,57.2791,26017.0
2019-03-21 13:20:00,75.28,75.34,75.27,75.33,13026.0,57.2715,57.3172,57.2639,57.3096,13026.0
2019-03-21 13:25:00,75.33,75.34,75.28,75.29,22668.0,57.3096,57.3172,57.2715,57.2791,22668.0
2019-03-21 13:30:00,75.29,75.35,75.28,75.3,15888.0,57.2791,57.3248,57.2715,57.2867,15888.0
2019-03-21 13:35:00,75.29,75.3,75.27,75.28,9663.0,57.2791,57.2867,57.2639,57.2715,9663.0
2019-03-21 13:40:00,75.28,75.3,75.26,75.28,20557.0,57.2715,57.2867,57.2563,57.2715,20557.0
2019-03-21 13:45:00,75.28,75.3,75.25,75.27,19966.0,57.2715,57.2867,57.2487,57.2639,19966.0
2019-03-21 13:50:00,75.27,75.3,75.26,75.3,20784.0,57.2639,57.2867,57.2563,57.2867,20784.0
2019-03-21 13:55:00,75.29,75.29,75.25,75.28,15360.0,57.2791,57.2791,57.2487,57.2715,15360.0
2019-03-21 14:00:00,75.28,75.33,75.28,75.31,18599.0,57.2715,57.3096,57.2715,57.2944,18599.0
2019-03-21 14:05:00,75.31,75.32,75.25,75.27,20944.0,57.2944,57.302,57.2487,57.2639,20944.0
2019-03-21 14:10:00,75.27,75.34,75.26,75.33,28473.0,57.2639,57.3172,57.2563,57.3096,28473.0
2019-03-21 14:15:00,75.33,75.35,75.26,75.26,41446.0,57.3096,57.3248,57.2563,57.2563,41446.0
2019-03-21 14:20:00,75.27,75.3,75.21,75.27,29906.0,57.2639,57.2867,57.2183,57.2639,29906.0
2019-03-21 14:25:00,75.28,75.34,75.27,75.34,19721.0,57.2715,57.3172,57.2639,57.3172,19721.0
2019-03-21 14:30:00,75.34,75.42,75.32,75.38,32583.0,57.3172,57.378,57.302,57.3476,32583.0
2019-03-21 14:35:00,75.39,75.41,75.38,75.4,31082.0,57.3552,57.3704,57.3476,57.3628,31082.0
2019-03-21 14:40:00,75.4,75.45,75.38,75.44,40666.0,57.3628,57.4009,57.3476,57.3933,40666.0
2019-03-21 14:45:00,75.44,75.46,75.4,75.4,25402.0,57.3933,57.4085,57.3628,57.3628,25402.0
2019-03-21 14:50:00,75.4,75.42,75.37,75.4,21125.0,57.3628,57.378,57.34,57.3628,21125.0
2019-03-21 14:55:00,75.39,75.4,75.35,75.38,21196.0,57.3552,57.3628,57.3248,57.3476,21196.0
2019-03-21 15:00:00,75.38,75.42,75.35,75.4,46529.0,57.3476,57.378,57.3248,57.3628,46529.0
2019-03-21 15:05:00,75.41,75.43,75.34,75.38,46897.0,57.3704,57.3856,57.3172,57.3476,46897.0
2019-03-21 15:10:00,75.38,75.38,75.26,75.28,41694.0,57.3476,57.3476,57.2563,57.2715,41694.0
2019-03-21 15:15:00,75.29,75.3,75.26,75.28,42470.0,57.2791,57.2867,57.2563,57.2715,42470.0
2019-03-21 15:20:00,75.28,75.29,75.2,75.28,45949.0,57.2715,57.2791,57.2107,57.2715,45949.0
2019-03-21 15:25:00,75.28,75.28,75.14,75.17,81815.0,57.2715,57.2715,57.165,57.1878,81815.0
2019-03-21 15:30:00,75.17,75.22,75.12,75.18,106958.0,57.1878,57.2259,57.1498,57.1955,106958.0
2019-03-21 15:35:00,75.19,75.19,75.1,75.17,125405.0,57.2031,57.2031,57.1346,57.1878,125405.0
2019-03-21 15:40:00,75.16,75.23,75.1,75.13,119280.0,57.1802,57.2335,57.1346,57.1574,119280.0
2019-03-21 15:45:00,75.13,75.14,75.0,75.0,109455.0,57.1574,57.165,57.0585,57.0585,109455.0
2019-03-21 15:50:00,75.01,75.11,74.99,75.02,241045.0,57.0661,57.1422,57.0509,57.0737,241045.0
2019-03-21 15:55:00,75.02,75.11,75.0,75.11,401244.0,57.0737,57.1422,57.0585,57.1422,401244.0
2019-03-22 09:30:00,75.19,75.35,75.05,75.26,83976.0,57.2031,57.3248,57.0965,57.2563,83976.0
2019-03-22 09:35:00,75.22,75.43,75.22,75.43,55788.0,57.2259,57.3856,57.2259,57.3856,55788.0
2019-03-22 09:40:00,75.4,75.73,75.38,75.64,66137.0,57.3628,57.6139,57.3476,57.5454,66137.0
2019-03-22 09:45:00,75.64,75.69,75.56,75.58,59148.0,57.5454,57.5834,57.4845,57.4998,59148.0
2019-03-22 09:50:00,75.59,75.77,75.59,75.73,113530.0,57.5074,57.6443,57.5074,57.6139,113530.0
2019-03-22 09:55:00,75.73,75.8,75.63,75.73,69164.0,57.6139,57.6671,57.5378,57.6139,69164.0
2019-03-22 10:00:00,75.71,75.77,75.57,75.7,60031.0,57.5987,57.6443,57.4922,57.5911,60031.0
2019-03-22 10:05:00,75.69,75.7,75.53,75.55,73744.0,57.5834,57.5911,57.4617,57.4769,73744.0
2019-03-22 10:10:00,75.54,75.67,75.53,75.59,77515.0,57.4693,57.5682,57.4617,57.5074,77515.0
2019-03-22 10:15:00,75.6,75.6,75.41,75.42,82982.0,57.515,57.515,57.3704,57.378,82982.0
2019-03-22 10:20:00,75.41,75.47,75.36,75.4,42247.0,57.3704,57.4161,57.3324,57.3628,42247.0
2019-03-22 10:25:00,75.4,75.4,75.25,75.27,44314.0,57.3628,57.3628,57.2487,57.2639,44314.0
2019-03-22 10:30:00,75.27,75.37,75.23,75.37,76338.0,57.2639,57.34,57.2335,57.34,76338.0
2019-03-22 10:35:00,75.37,75.54,75.36,75.52,29270.0,57.34,57.4693,57.3324,57.4541,29270.0
2019-03-22 10:40:00,75.53,75.61,75.51,75.6,33007.0,57.4617,57.5226,57.4465,57.515,33007.0
2019-03-22 10:45:00,75.6,75.6,75.49,75.51,36121.0,57.515,57.515,57.4313,57.4465,36121.0
2019-03-22 10:50:00,75.5,75.53,75.46,75.51,38305.0,57.4389,57.4617,57.4085,57.4465,38305.0
2019-03-22 10:55:00,75.52,75.54,75.4,75.43,32767.0,57.4541,57.4693,57.3628,57.3856,32767.0
2019-03-22 11:00:00,75.42,75.55,75.42,75.53,39817.0,57.378,57.4769,57.378,57.4617,39817.0
2019-03-22 11:05:00,75.53,75.59,75.49,75.58,62027.0,57.4617,57.5074,57.4313,57.4998,62027.0
2019-03-22 11:10:00,75.58,75.68,75.57,75.62,42135.0,57.4998,57.5758,57.4922,57.5302,42135.0
2019-03-22 11:15:00,75.63,75.77,75.6,75.73,46076.0,57.5378,57.6443,57.515,57.6139,46076.0
2019-03-22 11:20:00,75.73,75.74,75.64,75.69,32719.0,57.6139,57.6215,57.5454,57.5834,32719.0
2019-03-22 11:25:00,75.7,75.72,75.63,75.67,41487.0,57.5911,57.6063,57.5378,57.5682,41487.0
2019-03-22 11:30:00,75.67,75.73,75.66,75.69,37109.0,57.5682,57.6139,57.5606,57.5834,37109.0
2019-03-22 11:35:00,75.69,75.7,75.61,75.67,41520.0,57.5834,57.5911,57.5226,57.5682,41520.0
2019-03-22 11:40:00,75.67,75.78,75.67,75.76,57784.0,57.5682,57.6519,57.5682,57.6367,57784.0
2019-03-22 11:45:00,75.76,75.89,75.71,75.8,63570.0,57.6367,57.7356,57.5987,57.6671,63570.0
2019-03-22 11:50:00,75.8,75.8,75.65,75.71,81500.0,57.6671,57.6671,57.553,57.5987,81500.0
2019-03-22 11:55:00,75.72,75.78,75.65,75.7,419081.0,57.6063,57.6519,57.553,57.5911,419081.0
2019-03-22 12:00:00,75.69,75.78,75.69,75.73,33137.0,57.5834,57.6519,57.5834,57.6139,33137.0
2019-03-22 12:05:00,75.72,75.75,75.64,75.68,35263.0,57.6063,57.6291,57.5454,57.5758,35263.0
2019-03-22 12:10:00,75.67,75.67,75.59,75.62,25458.0,57.5682,57.5682,57.5074,57.5302,25458.0
2019-03-22 12:15:00,75.61,75.7,75.61,75.67,38184.0,57.5226,57.5911,57.5226,57.5682,38184.0
2019-03-22 12:20:00,75.68,75.76,75.66,75.75,21725.0,57.5758,57.6367,57.5606,57.6291,21725.0
2019-03-22 12:25:00,75.75,75.77,75.69,75.71,15653.0,57.6291,57.6443,57.5834,57.5987,15653.0
2019-03-22 12:30:00,75.7,75.71,75.66,75.71,20119.0,57.5911,57.5987,57.5606,57.5987,20119.0
2019-03-22 12:35:00,75.71,75.71,75.55,75.56,21767.0,57.5987,57.5987,57.4769,57.4845,21767.0
2019-03-22 12:40:00,75.56,75.56,75.44,75.44,32387.0,57.4845,57.4845,57.3933,57.3933,32387.0
2019-03-22 12:45:00,75.44,75.47,75.37,75.46,30844.0,57.3933,57.4161,57.34,57.4085,30844.0
2019-03-22 12:50:00,75.45,75.49,75.41,75.45,24552.0,57.4009,57.4313,57.3704,57.4009,24552.0
2019-03-22 12:55:00,75.45,75.46,75.4,75.42,22922.0,57.4009,57.4085,57.3628,57.378,22922.0
2019-03-22 13:00:00,75.42,75.47,75.35,75.36,19380.0,57.378,57.4161,57.3248,57.3324,19380.0
2019-03-22 13:05:00,75.36,75.41,75.34,75.38,41345.0,57.3324,57.3704,57.3172,57.3476,41345.0
2019-03-22 13:10:00,75.38,75.4,75.35,75.36,19392.0,57.3476,57.3628,57.3248,57.3324,19392.0
2019-03-22 13:15:00,75.37,75.46,75.35,75.4,17519.0,57.34,57.4085,57.3248,57.3628,17519.0
2019-03-22 13:20:00,75.41,75.42,75.37,75.41,23406.0,57.3704,57.378,57.34,57.3704,23406.0
2019-03-22 13:25:00,75.41,75.46,75.4,75.45,17733.0,57.3704,57.4085,57.3628,57.4009,17733.0
2019-03-22 13:30:00,75.46,75.5,75.44,75.47,24476.0,57.4085,57.4389,57.3933,57.4161,24476.0
2019-03-22 13:35:00,75.47,75.5,75.47,75.48,35997.0,57.4161,57.4389,57.4161,57.4237,35997.0
2019-03-22 13:40:00,75.49,75.51,75.47,75.51,52299.0,57.4313,57.4465,57.4161,57.4465,52299.0
2019-03-22 13:45:00,75.51,75.56,75.49,75.51,22586.0,57.4465,57.4845,57.4313,57.4465,22586.0
2019-03-22 13:50:00,75.5,75.57,75.5,75.57,18184.0,57.4389,57.4922,57.4389,57.4922,18184.0
2019-03-22 13:55:00,75.57,75.57,75.49,75.5,42002.0,57.4922,57.4922,57.4313,57.4389,42002.0
2019-03-22 14:00:00,75.49,75.52,75.44,75.52,45614.0,57.4313,57.4541,57.3933,57.4541,45614.0
2019-03-22 14:05:00,75.51,75.56,75.47,75.53,38418.0,57.4465,57.4845,57.4161,57.4617,38418.0
2019-03-22 14:10:00,75.53,75.55,75.51,75.53,44659.0,57.4617,57.4769,57.4465,57.4617,44659.0
2019-03-22 14:15:00,75.53,75.68,75.53,75.64,45069.0,57.4617,57.5758,57.4617,57.5454,45069.0
2019-03-22 14:20:00,75.65,75.67,75.61,75.64,44023.0,57.553,57.5682,57.5226,57.5454,44023.0
2019-03-22 14:25:00,75.64,75.66,75.59,75.64,58744.0,57.5454,57.5606,57.5074,57.5454,58744.0
2019-03-22 14:30:00,75.64,75.7,75.62,75.64,57574.0,57.5454,57.5911,57.5302,57.5454,57574.0
2019-03-22 14:35:00,75.64,75.68,75.62,75.64,46415.0,57.5454,57.5758,57.5302,57.5454,46415.0
2019-03-22 14:40:00,75.64,75.69,75.64,75.67,59389.0,57.5454,57.5834,57.5454,57.5682,59389.0
2019-03-22 14:45:00,75.69,75.75,75.68,75.72,79572.0,57.5834,57.6291,57.5758,57.6063,79572.0
2019-03-22 14:50:00,75.72,75.75,75.67,75.68,34879.0,57.6063,57.6291,57.5682,57.5758,34879.0
2019-03-22 14:55:00,75.68,75.72,75.67,75.7,43563.0,57.5758,57.6063,57.5682,57.5911,43563.0
2019-03-22 15:00:00,75.7,75.73,75.66,75.67,48705.0,57.5911,57.6139,57.5606,57.5682,48705.0
2019-03-22 15:05:00,75.67,75.7,75.64,75.7,39611.0,57.5682,57.5911,57.5454,57.5911,39611.0
2019-03-22 15:10:00,75.7,75.71,75.66,75.67,55767.0,57.5911,57.5987,57.5606,57.5682,55767.0
2019-03-22 15:15:00,75.67,75.7,75.64,75.66,43752.0,57.5682,57.5911,57.5454,57.5606,43752.0
2019-03-22 15:20:00,75.66,75.73,75.63,75.73,76483.0,57.5606,57.6139,57.5378,57.6139,76483.0
2019-03-22 15:25:00,75.72,75.76,75.66,75.67,64052.0,57.6063,57.6367,57.5606,57.5682,64052.0
2019-03-22 15:30:00,75.66,75.66,75.45,75.49,93957.0,57.5606,57.5606,57.4009,57.4313,93957.0
2019-03-22 15:35:00,75.49,75.58,75.46,75.56,75098.0,57.4313,57.4998,57.4085,57.4845,75098.0
2019-03-22 15:40:00,75.56,75.58,75.45,75.54,107948.0,57.4845,57.4998,57.4009,57.4693,107948.0
2019-03-22 15:45:00,75.54,75.73,75.54,75.7,117722.0,57.4693,57.6139,57.4693,57.5911,117722.0
2019-03-22 15:50:00,75.7,75.71,75.57,75.6,111003.0,57.5911,57.5987,57.4922,57.515,111003.0
2019-03-22 15:55:00,75.59,75.67,75.51,75.51,306579.0,57.5074,57.5682,57.4465,57.4465,306579.0
2019-03-25 09:30:00,75.72,75.72,75.37,75.38,55272.0,57.6063,57.6063,57.34,57.3476,55272.0
2019-03-25 09:35:00,75.42,75.5,75.2,75.23,28022.0,57.378,57.4389,57.2107,57.2335,28022.0
2019-03-25 09:40:00,75.22,75.38,75.21,75.37,57050.0,57.2259,57.3476,57.2183,57.34,57050.0
2019-03-25 09:45:00,75.34,75.43,75.25,75.4,63684.0,57.3172,57.3856,57.2487,57.3628,63684.0
2019-03-25 09:50:00,75.43,75.52,75.41,75.47,43240.0,57.3856,57.4541,57.3704,57.4161,43240.0
2019-03-25 09:55:00,75.46,75.54,75.34,75.47,94733.0,57.4085,57.4693,57.3172,57.4161,94733.0
2019-03-25 10:00:00,75.46,75.62,75.46,75.62,40378.0,57.4085,57.5302,57.4085,57.5302,40378.0
2019-03-25 10:05:00,75.63,75.64,75.43,75.43,55159.0,57.5378,57.5454,57.3856,57.3856,55159.0
2019-03-25 10:10:00,75.43,75.54,75.43,75.53,37227.0,57.3856,57.4693,57.3856,57.4617,37227.0
2019-03-25 10:15:00,75.55,75.61,75.53,75.58,29498.0,57.4769,57.5226,57.4617,57.4998,29498.0
2019-03-25 10:20:00,75.58,75.6,75.52,75.59,23384.0,57.4998,57.515,57.4541,57.5074,23384.0
2019-03-25 10:25:00,75.57,75.65,75.56,75.6,21562.0,57.4922,57.553,57.4845,57.515,21562.0
2019-03-25 10:30:00,75.61,75.67,75.6,75.65,20345.0,57.5226,57.5682,57.515,57.553,20345.0
2019-03-25 10:35:00,75.66,75.73,75.64,75.66,40895.0,57.5606,57.6139,57.5454,57.5606,40895.0
2019-03-25 10:40:00,75.64,75.68,75.58,75.68,36462.0,57.5454,57.5758,57.4998,57.5758,36462.0
2019-03-25 10:45:00,75.68,75.74,75.68,75.73,25856.0,57.5758,57.6215,57.5758,57.6139,25856.0
2019-03-25 10:50:00,75.73,75.83,75.73,75.79,40131.0,57.6139,57.69,57.6139,57.6595,40131.0
2019-03-25 10:55:00,75.78,75.87,75.78,75.85,46532.0,57.6519,57.7204,57.6519,57.7052,46532.0
2019-03-25 11:00:00,75.85,75.91,75.84,75.86,32041.0,57.7052,57.7508,57.6976,57.7128,32041.0
2019-03-25 11:05:00,75.87,75.94,75.86,75.9,34648.0,57.7204,57.7736,57.7128,57.7432,34648.0
2019-03-25 11:10:00,75.9,75.9,75.77,75.86,39321.0,57.7432,57.7432,57.6443,57.7128,39321.0
2019-03-25 11:15:00,75.85,75.85,75.67,75.68,32615.0,57.7052,57.7052,57.5682,57.5758,32615.0
2019-03-25 11:20:00,75.68,75.71,75.59,75.6,36532.0,57.5758,57.5987,57.5074,57.515,36532.0
2019-03-25 11:25:00,75.6,75.61,75.54,75.55,13819.0,57.515,57.5226,57.4693,57.4769,13819.0
2019-03-25 11:30:00,75.55,75.62,75.53,75.62,33440.0,57.4769,57.5302,57.4617,57.5302,33440.0
2019-03-25 11:35:00,75.62,75.69,75.61,75.68,23058.0,57.5302,57.5834,57.5226,57.5758,23058.0
2019-03-25 11:40:00,75.67,75.7,75.58,75.6,15958.0,57.5682,57.5911,57.4998,57.515,15958.0
2019-03-25 11:45:00,75.61,75.7,75.61,75.7,15949.0,57.5226,57.5911,57.5226,57.5911,15949.0
2019-03-25 11:50:00,75.69,75.71,75.67,75.7,15936.0,57.5834,57.5987,57.5682,57.5911,15936.0
2019-03-25 11:55:00,75.7,75.75,75.68,75.71,19628.0,57.5911,57.6291,57.5758,57.5987,19628.0
2019-03-25 12:00:00,75.71,75.78,75.66,75.77,18281.0,57.5987,57.6519,57.5606,57.6443,18281.0
2019-03-25 12:05:00,75.76,75.81,75.76,75.79,16824.0,57.6367,57.6747,57.6367,57.6595,16824.0
2019-03-25 12:10:00,75.79,75.8,75.76,75.78,13571.0,57.6595,57.6671,57.6367,57.6519,13571.0
2019-03-25 12:15:00,75.78,75.78,75.74,75.75,20600.0,57.6519,57.6519,57.6215,57.6291,20600.0
2019-03-25 12:20:00,75.75,75.81,75.74,75.8,29743.0,57.6291,57.6747,57.6215,57.6671,29743.0
2019-03-25 12:25:00,75.81,75.81,75.67,75.71,56298.0,57.6747,57.6747,57.5682,57.5987,56298.0
2019-03-25 12:30:00,75.71,75.78,75.71,75.76,19222.0,57.5987,57.6519,57.5987,57.6367,19222.0
2019-03-25 12:35:00,75.76,75.76,75.65,75.72,40469.0,57.6367,57.6367,57.553,57.6063,40469.0
2019-03-25 12:40:00,75.74,75.77,75.72,75.76,11381.0,57.6215,57.6443,57.6063,57.6367,11381.0
2019-03-25 12:45:00,75.76,75.82,75.76,75.8,34357.0,57.6367,57.6824,57.6367,57.6671,34357.0
2019-03-25 12:50:00,75.8,75.82,75.75,75.79,13280.0,57.6671,57.6824,57.6291,57.6595,13280.0
2019-03-25 12:55:00,75.79,75.81,75.76,75.8,20948.0,57.6595,57.6747,57.6367,57.6671,20948.0
2019-03-25 13:00:00,75.79,75.84,75.78,75.82,90705.0,57.6595,57.6976,57.6519,57.6824,90705.0
2019-03-25 13:05:00,75.82,75.89,75.82,75.87,19120.0,57.6824,57.7356,57.6824,57.7204,19120.0
2019-03-25 13:10:00,75.86,75.92,75.86,75.9,65088.0,57.7128,57.7584,57.7128,57.7432,65088.0
2019-03-25 13:15:00,75.91,75.91,75.87,75.88,33297.0,57.7508,57.7508,57.7204,57.728,33297.0
2019-03-25 13:20:00,75.88,75.91,75.84,75.88,27933.0,57.728,57.7508,57.6976,57.728,27933.0
2019-03-25 13:25:00,75.88,75.92,75.82,75.86,32111.0,57.728,57.7584,57.6824,57.7128,32111.0
2019-03-25 13:30:00,75.87,75.9,75.86,75.89,22491.0,57.7204,57.7432,57.7128,57.7356,22491.0
2019-03-25 13:35:00,75.89,75.93,75.87,75.87,24739.0,57.7356,57.766,57.7204,57.7204,24739.0
2019-03-25 13:40:00,75.87,75.89,75.82,75.82,15019.0,57.7204,57.7356,57.6824,57.6824,15019.0
2019-03-25 13:45:00,75.82,75.84,75.79,75.81,15205.0,57.6824,57.6976,57.6595,57.6747,15205.0
2019-03-25 13:50:00,75.81,75.83,75.72,75.73,13976.0,57.6747,57.69,57.6063,57.6139,13976.0
2019-03-25 13:55:00,75.73,75.74,75.69,75.73,11360.0,57.6139,57.6215,57.5834,57.6139,11360.0
2019-03-25 14:00:00,75.72,75.78,75.7,75.7,14787.0,57.6063,57.6519,57.5911,57.5911,14787.0
2019-03-25 14:05:00,75.69,75.71,75.64,75.67,33110.0,57.5834,57.5987,57.5454,57.5682,33110.0
2019-03-25 14:10:00,75.67,75.75,75.67,75.72,29178.0,57.5682,57.6291,57.5682,57.6063,29178.0
2019-03-25 14:15:00,75.72,75.75,75.72,75.75,20954.0,57.6063,57.6291,57.6063,57.6291,20954.0
2019-03-25 14:20:00,75.75,75.78,75.72,75.76,21669.0,57.6291,57.6519,57.6063,57.6367,21669.0
2019-03-25 14:25:00,75.76,75.77,75.69,75.7,42992.0,57.6367,57.6443,57.5834,57.5911,42992.0
2019-03-25 14:30:00,75.69,75.7,75.6,75.6,35930.0,57.5834,57.5911,57.515,57.515,35930.0
2019-03-25 14:35:00,75.61,75.66,75.57,75.66,41178.0,57.5226,57.5606,57.4922,57.5606,41178.0
2019-03-25 14:40:00,75.66,75.7,75.65,75.68,14879.0,57.5606,57.5911,57.553,57.5758,14879.0
2019-03-25 14:45:00,75.69,75.73,75.66,75.67,15416.0,57.5834,57.6139,57.5606,57.5682,15416.0
2019-03-25 14:50:00,75.67,75.8,75.67,75.78,16112.0,57.5682,57.6671,57.5682,57.6519,16112.0
2019-03-25 14:55:00,75.79,75.84,75.75,75.83,23818.0,57.6595,57.6976,57.6291,57.69,23818.0
2019-03-25 15:00:00,75.84,75.85,75.75,75.78,41438.0,57.6976,57.7052,57.6291,57.6519,41438.0
2019-03-25 15:05:00,75.78,75.85,75.75,75.85,32887.0,57.6519,57.7052,57.6291,57.7052,32887.0
2019-03-25 15:10:00,75.85,75.92,75.85,75.91,36850.0,57.7052,57.7584,57.7052,57.7508,36850.0
2019-03-25 15:15:00,75.9,75.94,75.88,75.91,34582.0,57.7432,57.7736,57.728,57.7508,34582.0
2019-03-25 15:20:00,75.92,76.03,75.91,76.03,69358.0,57.7584,57.8421,57.7508,57.8421,69358.0
2019-03-25 15:25:00,76.03,76.04,75.86,75.86,49053.0,57.8421,57.8497,57.7128,57.7128,49053.0
2019-03-25 15:30:00,75.86,75.88,75.77,75.77,33811.0,57.7128,57.728,57.6443,57.6443,33811.0
2019-03-25 15:35:00,75.78,75.85,75.76,75.82,32880.0,57.6519,57.7052,57.6367,57.6824,32880.0
2019-03-25 15:40:00,75.82,75.84,75.73,75.81,67272.0,57.6824,57.6976,57.6139,57.6747,67272.0
2019-03-25 15:45:00,75.8,75.83,75.75,75.81,70855.0,57.6671,57.69,57.6291,57.6747,70855.0
2019-03-25 15:50:00,75.81,75.87,75.77,75.87,88185.0,57.6747,57.7204,57.6443,57.7204,88185.0
2019-03-25 15:55:00,75.87,76.0,75.83,75.94,407620.0,57.7204,57.8193,57.69,57.7736,407620.0
2019-03-26 09:30:00,76.05,76.19,75.79,75.98,53451.0,57.8573,57.9638,57.6595,57.8041,53451.0
2019-03-26 09:35:00,76.03,76.09,75.92,75.96,21598.0,57.8421,57.8878,57.7584,57.7889,21598.0
2019-03-26 09:40:00,75.97,76.14,75.97,76.05,17893.0,57.7965,57.9258,57.7965,57.8573,17893.0
2019-03-26 09:45:00,76.07,76.27,76.07,76.24,21464.0,57.8725,58.0247,57.8725,58.0019,21464.0
2019-03-26 09:50:00,76.24,76.4,76.24,76.3,27506.0,58.0019,58.1236,58.0019,58.0475,27506.0
2019-03-26 09:55:00,76.29,76.32,76.24,76.29,21476.0,58.0399,58.0627,58.0019,58.0399,21476.0
2019-03-26 10:00:00,76.3,76.49,76.25,76.46,42275.0,58.0475,58.1921,58.0095,58.1692,42275.0
2019-03-26 10:05:00,76.46,76.54,76.42,76.51,44330.0,58.1692,58.2301,58.1388,58.2073,44330.0
2019-03-26 10:10:00,76.52,76.54,76.47,76.51,34719.0,58.2149,58.2301,58.1769,58.2073,34719.0
2019-03-26 10:15:00,76.51,76.53,76.43,76.43,16925.0,58.2073,58.2225,58.1464,58.1464,16925.0
2019-03-26 10:20:00,76.44,76.45,76.36,76.39,24395.0,58.154,58.1616,58.0932,58.116,24395.0
2019-03-26 10:25:00,76.39,76.39,76.33,76.37,17359.0,58.116,58.116,58.0703,58.1008,17359.0
2019-03-26 10:30:00,76.37,76.52,76.35,76.52,22029.0,58.1008,58.2149,58.0856,58.2149,22029.0
2019-03-26 10:35:00,76.52,76.56,76.49,76.5,21825.0,58.2149,58.2453,58.1921,58.1997,21825.0
2019-03-26 10:40:00,76.5,76.54,76.44,76.44,21445.0,58.1997,58.2301,58.154,58.154,21445.0
2019-03-26 10:45:00,76.43,76.44,76.32,76.35,27499.0,58.1464,58.154,58.0627,58.0856,27499.0
2019-03-26 10:50:00,76.36,76.51,76.33,76.49,38082.0,58.0932,58.2073,58.0703,58.1921,38082.0
2019-03-26 10:55:00,76.5,76.56,76.49,76.54,37216.0,58.1997,58.2453,58.1921,58.2301,37216.0
2019-03-26 11:00:00,76.53,76.57,76.49,76.54,27291.0,58.2225,58.2529,58.1921,58.2301,27291.0
2019-03-26 11:05:00,76.54,76.62,76.54,76.61,21502.0,58.2301,58.291,58.2301,58.2834,21502.0
2019-03-26 11:10:00,76.61,76.7,76.6,76.66,24505.0,58.2834,58.3518,58.2758,58.3214,24505.0
2019-03-26 11:15:00,76.66,76.68,76.63,76.65,14655.0,58.3214,58.3366,58.2986,58.3138,14655.0
2019-03-26 11:20:00,76.66,76.7,76.65,76.65,13862.0,58.3214,58.3518,58.3138,58.3138,13862.0
2019-03-26 11:25:00,76.65,76.69,76.6,76.68,16607.0,58.3138,58.3442,58.2758,58.3366,16607.0
2019-03-26 11:30:00,76.67,76.84,76.67,76.84,25279.0,58.329,58.4583,58.329,58.4583,25279.0
2019-03-26 11:35:00,76.84,76.84,76.71,76.72,21708.0,58.4583,58.4583,58.3594,58.3671,21708.0
2019-03-26 11:40:00,76.73,76.81,76.71,76.79,18277.0,58.3747,58.4355,58.3594,58.4203,18277.0
2019-03-26 11:45:00,76.8,76.81,76.76,76.78,16121.0,58.4279,58.4355,58.3975,58.4127,16121.0
2019-03-26 11:50:00,76.78,76.79,76.67,76.67,17172.0,58.4127,58.4203,58.329,58.329,17172.0
2019-03-26 11:55:00,76.66,76.68,76.54,76.57,22918.0,58.3214,58.3366,58.2301,58.2529,22918.0
2019-03-26 12:00:00,76.57,76.63,76.56,76.61,7788.0,58.2529,58.2986,58.2453,58.2834,7788.0
2019-03-26 12:05:00,76.6,76.62,76.53,76.55,33560.0,58.2758,58.291,58.2225,58.2377,33560.0
2019-03-26 12:10:00,76.56,76.63,76.56,76.6,11450.0,58.2453,58.2986,58.2453,58.2758,11450.0
2019-03-26 12:15:00,76.6,76.61,76.49,76.52,51709.0,58.2758,58.2834,58.1921,58.2149,51709.0
2019-03-26 12:20:00,76.52,76.52,76.44,76.47,22694.0,58.2149,58.2149,58.154,58.1769,22694.0
2019-03-26 12:25:00,76.46,76.49,76.41,76.43,11135.0,58.1692,58.1921,58.1312,58.1464,11135.0
2019-03-26 12:30:00,76.43,76.45,76.42,76.45,17916.0,58.1464,58.1616,58.1388,58.1616,17916.0
2019-03-26 12:35:00,76.45,76.49,76.43,76.47,12840.0,58.1616,58.1921,58.1464,58.1769,12840.0
2019-03-26 12:40:00,76.47,76.49,76.43,76.45,37631.0,58.1769,58.1921,58.1464,58.1616,37631.0
2019-03-26 12:45:00,76.45,76.46,76.41,76.42,12676.0,58.1616,58.1692,58.1312,58.1388,12676.0
2019-03-26 12:50:00,76.42,76.44,76.4,76.43,11135.0,58.1388,58.154,58.1236,58.1464,11135.0
2019-03-26 12:55:00,76.42,76.47,76.41,76.46,11035.0,58.1388,58.1769,58.1312,58.1692,11035.0
2019-03-26 13:00:00,76.47,76.52,76.45,76.47,23116.0,58.1769,58.2149,58.1616,58.1769,23116.0
2019-03-26 13:05:00,76.45,76.47,76.4,76.4,9113.0,58.1616,58.1769,58.1236,58.1236,9113.0
2019-03-26 13:10:00,76.41,76.48,76.4,76.47,9063.0,58.1312,58.1845,58.1236,58.1769,9063.0
2019-03-26 13:15:00,76.46,76.46,76.41,76.45,11224.0,58.1692,58.1692,58.1312,58.1616,11224.0
2019-03-26 13:20:00,76.45,76.49,76.43,76.48,8938.0,58.1616,58.1921,58.1464,58.1845,8938.0
2019-03-26 13:25:00,76.48,76.51,76.47,76.47,9933.0,58.1845,58.2073,58.1769,58.1769,9933.0
2019-03-26 13:30:00,76.47,76.5,76.47,76.48,11874.0,58.1769,58.1997,58.1769,58.1845,11874.0
2019-03-26 13:35:00,76.48,76.5,76.45,76.5,20079.0,58.1845,58.1997,58.1616,58.1997,20079.0
2019-03-26 13:40:00,76.49,76.54,76.49,76.52,13244.0,58.1921,58.2301,58.1921,58.2149,13244.0
2019-03-26 13:45:00,76.51,76.52,76.47,76.48,7313.0,58.2073,58.2149,58.1769,58.1845,7313.0
2019-03-26 13:50:00,76.48,76.51,76.47,76.5,16170.0,58.1845,58.2073,58.1769,58.1997,16170.0
2019-03-26 13:55:00,76.49,76.53,76.48,76.52,14297.0,58.1921,58.2225,58.1845,58.2149,14297.0
2019-03-26 14:00:00,76.53,76.61,76.52,76.61,11964.0,58.2225,58.2834,58.2149,58.2834,11964.0
2019-03-26 14:05:00,76.61,76.62,76.52,76.52,23343.0,58.2834,58.291,58.2149,58.2149,23343.0
2019-03-26 14:10:00,76.52,76.53,76.48,76.48,14195.0,58.2149,58.2225,58.1845,58.1845,14195.0
2019-03-26 14:15:00,76.48,76.48,76.41,76.42,12228.0,58.1845,58.1845,58.1312,58.1388,12228.0
2019-03-26 14:20:00,76.41,76.44,76.4,76.43,13215.0,58.1312,58.154,58.1236,58.1464,13215.0
2019-03-26 14:25:00,76.43,76.5,76.43,76.5,13584.0,58.1464,58.1997,58.1464,58.1997,13584.0
2019-03-26 14:30:00,76.5,76.53,76.45,76.53,22940.0,58.1997,58.2225,58.1616,58.2225,22940.0
2019-03-26 14:35:00,76.53,76.55,76.51,76.53,10356.0,58.2225,58.2377,58.2073,58.2225,10356.0
2019-03-26 14:40:00,76.53,76.57,76.53,76.55,21100.0,58.2225,58.2529,58.2225,58.2377,21100.0
2019-03-26 14:45:00,76.55,76.56,76.51,76.52,16844.0,58.2377,58.2453,58.2073,58.2149,16844.0
2019-03-26 14:50:00,76.52,76.55,76.49,76.54,17555.0,58.2149,58.2377,58.1921,58.2301,17555.0
2019-03-26 14:55:00,76.54,76.59,76.52,76.57,14695.0,58.2301,58.2682,58.2149,58.2529,14695.0
2019-03-26 15:00:00,76.57,76.65,76.55,76.64,27219.0,58.2529,58.3138,58.2377,58.3062,27219.0
2019-03-26 15:05:00,76.64,76.67,76.62,76.66,17621.0,58.3062,58.329,58.291,58.3214,17621.0
2019-03-26 15:10:00,76.66,76.72,76.63,76.7,27926.0,58.3214,58.3671,58.2986,58.3518,27926.0
2019-03-26 15:15:00,76.7,76.71,76.64,76.66,25112.0,58.3518,58.3594,58.3062,58.3214,25112.0
2019-03-26 15:20:00,76.67,76.69,76.62,76.62,56074.0,58.329,58.3442,58.291,58.291,56074.0
2019-03-26 15:25:00,76.62,76.67,76.61,76.65,34059.0,58.291,58.329,58.2834,58.3138,34059.0
2019-03-26 15:30:00,76.65,76.65,76.57,76.59,37331.0,58.3138,58.3138,58.2529,58.2682,37331.0
2019-03-26 15:35:00,76.58,76.66,76.58,76.6,46152.0,58.2605,58.3214,58.2605,58.2758,46152.0
2019-03-26 15:40:00,76.61,76.69,76.6,76.65,59021.0,58.2834,58.3442,58.2758,58.3138,59021.0
2019-03-26 15:45:00,76.65,76.7,76.59,76.7,65864.0,58.3138,58.3518,58.2682,58.3518,65864.0
2019-03-26 15:50:00,76.7,76.73,76.67,76.72,107182.0,58.3518,58.3747,58.329,58.3671,107182.0
2019-03-26 15:55:00,76.73,76.93,76.73,76.88,248838.0,58.3747,58.5268,58.3747,58.4888,248838.0
2019-03-27 09:30:00,76.72,76.85,76.5,76.72,108685.0,58.3671,58.466,58.1997,58.3671,108685.0
2019-03-27 09:35:00,76.75,76.83,76.48,76.52,78109.0,58.3899,58.4507,58.1845,58.2149,78109.0
2019-03-27 09:40:00,76.51,76.52,76.3,76.48,48666.0,58.2073,58.2149,58.0475,58.1845,48666.0
2019-03-27 09:45:00,76.5,76.7,76.46,76.66,21967.0,58.1997,58.3518,58.1692,58.3214,21967.0
2019-03-27 09:50:00,76.69,76.87,76.69,76.73,108287.0,58.3442,58.4812,58.3442,58.3747,108287.0
2019-03-27 09:55:00,76.73,76.83,76.68,76.73,27042.0,58.3747,58.4507,58.3366,58.3747,27042.0
2019-03-27 10:00:00,76.73,76.82,76.71,76.8,19633.0,58.3747,58.4431,58.3594,58.4279,19633.0
2019-03-27 10:05:00,76.79,76.79,76.68,76.68,41728.0,58.4203,58.4203,58.3366,58.3366,41728.0
2019-03-27 10:10:00,76.68,76.72,76.65,76.7,23346.0,58.3366,58.3671,58.3138,58.3518,23346.0
2019-03-27 10:15:00,76.7,76.72,76.62,76.62,25947.0,58.3518,58.3671,58.291,58.291,25947.0
2019-03-27 10:20:00,76.62,76.64,76.48,76.55,32322.0,58.291,58.3062,58.1845,58.2377,32322.0
2019-03-27 10:25:00,76.56,76.67,76.56,76.65,34311.0,58.2453,58.329,58.2453,58.3138,34311.0
2019-03-27 10:30:00,76.64,76.73,76.58,76.72,33143.0,58.3062,58.3747,58.2605,58.3671,33143.0
2019-03-27 10:35:00,76.71,76.73,76.66,76.66,40186.0,58.3594,58.3747,58.3214,58.3214,40186.0
2019-03-27 10:40:00,76.66,76.67,76.57,76.62,33156.0,58.3214,58.329,58.2529,58.291,33156.0
2019-03-27 10:45:00,76.6,76.61,76.46,76.46,28863.0,58.2758,58.2834,58.1692,58.1692,28863.0
2019-03-27 10:50:00,76.45,76.45,76.34,76.4,26822.0,58.1616,58.1616,58.078,58.1236,26822.0
2019-03-27 10:55:00,76.39,76.46,76.38,76.45,33806.0,58.116,58.1692,58.1084,58.1616,33806.0
2019-03-27 11:00:00,76.45,76.54,76.43,76.54,33071.0,58.1616,58.2301,58.1464,58.2301,33071.0
2019-03-27 11:05:00,76.53,76.59,76.5,76.53,27599.0,58.2225,58.2682,58.1997,58.2225,27599.0
2019-03-27 11:10:00,76.52,76.53,76.42,76.42,18357.0,58.2149,58.2225,58.1388,58.1388,18357.0
2019-03-27 11:15:00,76.42,76.44,76.35,76.41,25980.0,58.1388,58.154,58.0856,58.1312,25980.0
2019-03-27 11:20:00,76.4,76.41,76.36,76.4,24285.0,58.1236,58.1312,58.0932,58.1236,24285.0
2019-03-27 11:25:00,76.4,76.44,76.36,76.39,25666.0,58.1236,58.154,58.0932,58.116,25666.0
2019-03-27 11:30:00,76.4,76.49,76.38,76.39,27563.0,58.1236,58.1921,58.1084,58.116,27563.0
2019-03-27 11:35:00,76.37,76.54,76.34,76.53,19735.0,58.1008,58.2301,58.078,58.2225,19735.0
2019-03-27 11:40:00,76.53,76.56,76.48,76.48,24223.0,58.2225,58.2453,58.1845,58.1845,24223.0
2019-03-27 11:45:00,76.48,76.55,76.48,76.52,32223.0,58.1845,58.2377,58.1845,58.2149,32223.0
2019-03-27 11:50:00,76.51,76.52,76.44,76.46,23104.0,58.2073,58.2149,58.154,58.1692,23104.0
2019-03-27 11:55:00,76.45,76.49,76.43,76.49,34033.0,58.1616,58.1921,58.1464,58.1921,34033.0
2019-03-27 12:00:00,76.5,76.52,76.41,76.52,22421.0,58.1997,58.2149,58.1312,58.2149,22421.0
2019-03-27 12:05:00,76.52,76.52,76.44,76.46,33745.0,58.2149,58.2149,58.154,58.1692,33745.0
2019-03-27 12:10:00,76.45,76.53,76.45,76.52,24384.0,58.1616,58.2225,58.1616,58.2149,24384.0
2019-03-27 12:15:00,76.52,76.64,76.51,76.64,33033.0,58.2149,58.3062,58.2073,58.3062,33033.0
2019-03-27 12:20:00,76.63,76.64,76.56,76.59,38250.0,58.2986,58.3062,58.2453,58.2682,38250.0
2019-03-27 12:25:00,76.6,76.61,76.49,76.54,26193.0,58.2758,58.2834,58.1921,58.2301,26193.0
2019-03-27 12:30:00,76.54,76.55,76.51,76.54,16492.0,58.2301,58.2377,58.2073,58.2301,16492.0
2019-03-27 12:35:00,76.53,76.55,76.49,76.52,22054.0,58.2225,58.2377,58.1921,58.2149,22054.0
2019-03-27 12:40:00,76.52,76.57,76.5,76.56,10461.0,58.2149,58.2529,58.1997,58.2453,10461.0
2019-03-27 12:45:00,76.57,76.58,76.52,76.55,12095.0,58.2529,58.2605,58.2149,58.2377,12095.0
2019-03-27 12:50:00,76.55,76.61,76.5,76.61,24907.0,58.2377,58.2834,58.1997,58.2834,24907.0
2019-03-27 12:55:00,76.62,76.63,76.57,76.57,27449.0,58.291,58.2986,58.2529,58.2529,27449.0
2019-03-27 13:00:00,76.57,76.58,76.51,76.53,13494.0,58.2529,58.2605,58.2073,58.2225,13494.0
2019-03-27 13:05:00,76.54,76.59,76.52,76.52,11735.0,58.2301,58.2682,58.2149,58.2149,11735.0
2019-03-27 13:10:00,76.52,76.65,76.51,76.63,28150.0,58.2149,58.3138,58.2073,58.2986,28150.0
2019-03-27 13:15:00,76.63,76.72,76.61,76.72,24735.0,58.2986,58.3671,58.2834,58.3671,24735.0
2019-03-27 13:20:00,76.71,76.78,76.71,76.76,16833.0,58.3594,58.4127,58.3594,58.3975,16833.0
2019-03-27 13:25:00,76.77,76.8,76.73,76.75,10217.0,58.4051,58.4279,58.3747,58.3899,10217.0
2019-03-27 13:30:00,76.74,76.74,76.66,76.68,17359.0,58.3823,58.3823,58.3214,58.3366,17359.0
2019-03-27 13:35:00,76.69,76.72,76.67,76.7,13288.0,58.3442,58.3671,58.329,58.3518,13288.0
2019-03-27 13:40:00,76.71,76.74,76.65,76.66,15253.0,58.3594,58.3823,58.3138,58.3214,15253.0
2019-03-27 13:45:00,76.66,76.69,76.65,76.67,13139.0,58.3214,58.3442,58.3138,58.329,13139.0
2019-03-27 13:50:00,76.67,76.73,76.67,76.73,16897.0,58.329,58.3747,58.329,58.3747,16897.0
2019-03-27 13:55:00,76.74,76.76,76.7,76.73,26913.0,58.3823,58.3975,58.3518,58.3747,26913.0
2019-03-27 14:00:00,76.73,76.74,76.66,76.7,28737.0,58.3747,58.3823,58.3214,58.3518,28737.0
2019-03-27 14:05:00,76.7,76.77,76.67,76.77,42153.0,58.3518,58.4051,58.329,58.4051,42153.0
2019-03-27 14:10:00,76.78,76.89,76.77,76.88,32691.0,58.4127,58.4964,58.4051,58.4888,32691.0
2019-03-27 14:15:00,76.89,76.9,76.82,76.84,22410.0,58.4964,58.504,58.4431,58.4583,22410.0
2019-03-27 14:20:00,76.84,76.88,76.82,76.86,24299.0,58.4583,58.4888,58.4431,58.4736,24299.0
2019-03-27 14:25:00,76.86,76.91,76.85,76.86,25216.0,58.4736,58.5116,58.466,58.4736,25216.0
2019-03-27 14:30:00,76.85,76.92,76.82,76.83,19747.0,58.466,58.5192,58.4431,58.4507,19747.0
2019-03-27 14:35:00,76.83,76.83,76.76,76.79,32222.0,58.4507,58.4507,58.3975,58.4203,32222.0
2019-03-27 14:40:00,76.79,76.82,76.78,76.79,24191.0,58.4203,58.4431,58.4127,58.4203,24191.0
2019-03-27 14:45:00,76.8,76.8,76.73,76.75,23119.0,58.4279,58.4279,58.3747,58.3899,23119.0
2019-03-27 14:50:00,76.74,76.81,76.73,76.74,30078.0,58.3823,58.4355,58.3747,58.3823,30078.0
2019-03-27 14:55:00,76.75,76.78,76.71,76.75,29992.0,58.3899,58.4127,58.3594,58.3899,29992.0
2019-03-27 15:00:00,76.75,76.76,76.66,76.67,27751.0,58.3899,58.3975,58.3214,58.329,27751.0
2019-03-27 15:05:00,76.68,76.71,76.63,76.67,30443.0,58.3366,58.3594,58.2986,58.329,30443.0
2019-03-27 15:10:00,76.68,76.76,76.64,76.67,52470.0,58.3366,58.3975,58.3062,58.329,52470.0
2019-03-27 15:15:00,76.67,76.76,76.66,76.76,29045.0,58.329,58.3975,58.3214,58.3975,29045.0
2019-03-27 15:20:00,76.76,76.83,76.75,76.77,30476.0,58.3975,58.4507,58.3899,58.4051,30476.0
2019-03-27 15:25:00,76.77,76.79,76.73,76.76,36263.0,58.4051,58.4203,58.3747,58.3975,36263.0
2019-03-27 15:30:00,76.76,76.83,76.76,76.83,55672.0,58.3975,58.4507,58.3975,58.4507,55672.0
2019-03-27 15:35:00,76.83,76.91,76.82,76.84,41526.0,58.4507,58.5116,58.4431,58.4583,41526.0
2019-03-27 15:40:00,76.84,76.92,76.83,76.84,59671.0,58.4583,58.5192,58.4507,58.4583,59671.0
2019-03-27 15:45:00,76.84,76.88,76.72,76.73,113261.0,58.4583,58.4888,58.3671,58.3747,113261.0
2019-03-27 15:50:00,76.73,76.73,76.59,76.62,120954.0,58.3747,58.3747,58.2682,58.291,120954.0
2019-03-27 15:55:00,76.61,76.85,76.6,76.83,445549.0,58.2834,58.466,58.2758,58.4507,445549.0
2019-03-28 09:30:00,76.81,77.05,76.61,76.69,78681.0,58.4355,58.6181,58.2834,58.3442,78681.0
2019-03-28 09:35:00,76.66,76.86,76.61,76.72,23791.0,58.3214,58.4736,58.2834,58.3671,23791.0
2019-03-28 09:40:00,76.76,76.96,76.6,76.62,51020.0,58.3975,58.5496,58.2758,58.291,51020.0
2019-03-28 09:45:00,76.61,76.62,76.49,76.52,76787.0,58.2834,58.291,58.1921,58.2149,76787.0
2019-03-28 09:50:00,76.51,76.6,76.42,76.42,40245.0,58.2073,58.2758,58.1388,58.1388,40245.0
2019-03-28 09:55:00,76.44,76.51,76.38,76.48,35999.0,58.154,58.2073,58.1084,58.1845,35999.0
2019-03-28 10:00:00,76.51,76.51,76.28,76.31,50577.0,58.2073,58.2073,58.0323,58.0551,50577.0
2019-03-28 10:05:00,76.33,76.35,76.16,76.34,52069.0,58.0703,58.0856,57.941,58.078,52069.0
2019-03-28 10:10:00,76.34,76.47,76.32,76.45,22422.0,58.078,58.1769,58.0627,58.1616,22422.0
2019-03-28 10:15:00,76.45,76.46,76.32,76.38,23522.0,58.1616,58.1692,58.0627,58.1084,23522.0
2019-03-28 10:20:00,76.36,76.39,76.31,76.32,21003.0,58.0932,58.116,58.0551,58.0627,21003.0
2019-03-28 10:25:00,76.31,76.5,76.31,76.46,17329.0,58.0551,58.1997,58.0551,58.1692,17329.0
2019-03-28 10:30:00,76.44,76.46,76.35,76.41,21474.0,58.154,58.1692,58.0856,58.1312,21474.0
2019-03-28 10:35:00,76.39,76.45,76.26,76.29,17146.0,58.116,58.1616,58.0171,58.0399,17146.0
2019-03-28 10:40:00,76.27,76.28,76.2,76.2,20210.0,58.0247,58.0323,57.9714,57.9714,20210.0
2019-03-28 10:45:00,76.22,76.26,76.13,76.15,19047.0,57.9867,58.0171,57.9182,57.9334,19047.0
2019-03-28 10:50:00,76.15,76.25,76.1,76.19,21852.0,57.9334,58.0095,57.8954,57.9638,21852.0
2019-03-28 10:55:00,76.2,76.2,76.09,76.11,20061.0,57.9714,57.9714,57.8878,57.903,20061.0
2019-03-28 11:00:00,76.11,76.19,76.08,76.19,38085.0,57.903,57.9638,57.8802,57.9638,38085.0
2019-03-28 11:05:00,76.19,76.31,76.12,76.15,49157.0,57.9638,58.0551,57.9106,57.9334,49157.0
2019-03-28 11:10:00,76.14,76.25,76.14,76.23,18786.0,57.9258,58.0095,57.9258,57.9943,18786.0
2019-03-28 11:15:00,76.23,76.24,76.13,76.14,19346.0,57.9943,58.0019,57.9182,57.9258,19346.0
2019-03-28 11:20:00,76.14,76.14,76.02,76.06,21617.0,57.9258,57.9258,57.8345,57.8649,21617.0
2019-03-28 11:25:00,76.06,76.16,76.06,76.1,20536.0,57.8649,57.941,57.8649,57.8954,20536.0
2019-03-28 11:30:00,76.1,76.14,76.07,76.1,16620.0,57.8954,57.9258,57.8725,57.8954,16620.0
2019-03-28 11:35:00,76.09,76.14,76.05,76.08,16454.0,57.8878,57.9258,57.8573,57.8802,16454.0
2019-03-28 11:40:00,76.08,76.12,76.05,76.05,13630.0,57.8802,57.9106,57.8573,57.8573,13630.0
2019-03-28 11:45:00,76.04,76.05,75.87,75.92,28933.0,57.8497,57.8573,57.7204,57.7584,28933.0
2019-03-28 11:50:00,75.92,75.94,75.76,75.79,15356.0,57.7584,57.7736,57.6367,57.6595,15356.0
2019-03-28 11:55:00,75.8,75.84,75.76,75.84,24226.0,57.6671,57.6976,57.6367,57.6976,24226.0
2019-03-28 12:00:00,75.83,75.92,75.82,75.89,27950.0,57.69,57.7584,57.6824,57.7356,27950.0
2019-03-28 12:05:00,75.89,75.9,75.79,75.84,19797.0,57.7356,57.7432,57.6595,57.6976,19797.0
2019-03-28 12:10:00,75.84,75.85,75.71,75.74,27947.0,57.6976,57.7052,57.5987,57.6215,27947.0
2019-03-28 12:15:00,75.74,75.75,75.66,75.73,32359.0,57.6215,57.6291,57.5606,57.6139,32359.0
2019-03-28 12:20:00,75.73,75.79,75.67,75.68,27179.0,57.6139,57.6595,57.5682,57.5758,27179.0
2019-03-28 12:25:00,75.68,75.69,75.63,75.67,18343.0,57.5758,57.5834,57.5378,57.5682,18343.0
2019-03-28 12:30:00,75.67,75.83,75.67,75.81,25394.0,57.5682,57.69,57.5682,57.6747,25394.0
2019-03-28 12:35:00,75.81,75.91,75.8,75.89,22688.0,57.6747,57.7508,57.6671,57.7356,22688.0
2019-03-28 12:40:00,75.89,75.89,75.82,75.84,12854.0,57.7356,57.7356,57.6824,57.6976,12854.0
2019-03-28 12:45:00,75.85,75.86,75.76,75.77,14805.0,57.7052,57.7128,57.6367,57.6443,14805.0
2019-03-28 12:50:00,75.77,75.82,75.73,75.82,30270.0,57.6443,57.6824,57.6139,57.6824,30270.0
2019-03-28 12:55:00,75.84,75.84,75.77,75.8,16790.0,57.6976,57.6976,57.6443,57.6671,16790.0
2019-03-28 13:00:00,75.79,75.83,75.78,75.78,24298.0,57.6595,57.69,57.6519,57.6519,24298.0
2019-03-28 13:05:00,75.78,75.85,75.75,75.78,20209.0,57.6519,57.7052,57.6291,57.6519,20209.0
2019-03-28 13:10:00,75.77,75.87,75.77,75.85,15126.0,57.6443,57.7204,57.6443,57.7052,15126.0
2019-03-28 13:15:00,75.85,75.87,75.81,75.83,17829.0,57.7052,57.7204,57.6747,57.69,17829.0
2019-03-28 13:20:00,75.83,75.84,75.81,75.83,15343.0,57.69,57.6976,57.6747,57.69,15343.0
2019-03-28 13:25:00,75.83,75.87,75.81,75.87,11160.0,57.69,57.7204,57.6747,57.7204,11160.0
2019-03-28 13:30:00,75.86,75.86,75.78,75.78,20913.0,57.7128,57.7128,57.6519,57.6519,20913.0
2019-03-28 13:35:00,75.78,75.79,75.72,75.73,16427.0,57.6519,57.6595,57.6063,57.6139,16427.0
2019-03-28 13:40:00,75.74,75.79,75.71,75.73,13732.0,57.6215,57.6595,57.5987,57.6139,13732.0
2019-03-28 13:45:00,75.73,75.77,75.72,75.74,11188.0,57.6139,57.6443,57.6063,57.6215,11188.0
2019-03-28 13:50:00,75.74,75.79,75.72,75.79,18196.0,57.6215,57.6595,57.6063,57.6595,18196.0
2019-03-28 13:55:00,75.8,75.86,75.79,75.81,18874.0,57.6671,57.7128,57.6595,57.6747,18874.0
2019-03-28 14:00:00,75.81,75.87,75.79,75.82,17633.0,57.6747,57.7204,57.6595,57.6824,17633.0
2019-03-28 14:05:00,75.81,75.85,75.8,75.81,16442.0,57.6747,57.7052,57.6671,57.6747,16442.0
2019-03-28 14:10:00,75.81,75.89,75.8,75.85,18529.0,57.6747,57.7356,57.6671,57.7052,18529.0
2019-03-28 14:15:00,75.86,75.86,75.79,75.8,22683.0,57.7128,57.7128,57.6595,57.6671,22683.0
2019-03-28 14:20:00,75.81,75.82,75.76,75.81,15793.0,57.6747,57.6824,57.6367,57.6747,15793.0
2019-03-28 14:25:00,75.8,75.85,75.79,75.82,26417.0,57.6671,57.7052,57.6595,57.6824,26417.0
2019-03-28 14:30:00,75.81,75.9,75.8,75.83,13344.0,57.6747,57.7432,57.6671,57.69,13344.0
2019-03-28 14:35:00,75.84,75.84,75.76,75.84,28005.0,57.6976,57.6976,57.6367,57.6976,28005.0
2019-03-28 14:40:00,75.84,75.93,75.8,75.92,19037.0,57.6976,57.766,57.6671,57.7584,19037.0
2019-03-28 14:45:00,75.92,75.96,75.88,75.89,26479.0,57.7584,57.7889,57.728,57.7356,26479.0
2019-03-28 14:50:00,75.89,75.9,75.81,75.86,46203.0,57.7356,57.7432,57.6747,57.7128,46203.0
2019-03-28 14:55:00,75.86,75.86,75.77,75.77,52095.0,57.7128,57.7128,57.6443,57.6443,52095.0
2019-03-28 15:00:00,75.77,75.78,75.62,75.62,75807.0,57.6443,57.6519,57.5302,57.5302,75807.0
2019-03-28 15:05:00,75.63,75.67,75.59,75.61,66155.0,57.5378,57.5682,57.5074,57.5226,66155.0
2019-03-28 15:10:00,75.61,75.7,75.6,75.67,66506.0,57.5226,57.5911,57.515,57.5682,66506.0
2019-03-28 15:15:00,75.68,75.75,75.68,75.7,40691.0,57.5758,57.6291,57.5758,57.5911,40691.0
2019-03-28 15:20:00,75.7,75.7,75.61,75.62,30169.0,57.5911,57.5911,57.5226,57.5302,30169.0
2019-03-28 15:25:00,75.62,75.68,75.61,75.67,33584.0,57.5302,57.5758,57.5226,57.5682,33584.0
2019-03-28 15:30:00,75.66,75.77,75.66,75.72,49459.0,57.5606,57.6443,57.5606,57.6063,49459.0
2019-03-28 15:35:00,75.72,75.78,75.71,75.78,40976.0,57.6063,57.6519,57.5987,57.6519,40976.0
2019-03-28 15:40:00,75.78,75.82,75.75,75.8,46845.0,57.6519,57.6824,57.6291,57.6671,46845.0
2019-03-28 15:45:00,75.8,75.83,75.75,75.78,83470.0,57.6671,57.69,57.6291,57.6519,83470.0
2019-03-28 15:50:00,75.78,75.83,75.73,75.83,97110.0,57.6519,57.69,57.6139,57.69,97110.0
2019-03-28 15:55:00,75.83,75.83,75.6,75.68,365864.0,57.69,57.69,57.515,57.5758,365864.0
2019-03-29 09:30:00,75.51,75.67,75.22,75.38,76456.0,57.4465,57.5682,57.2259,57.3476,76456.0
2019-03-29 09:35:00,75.41,75.75,75.41,75.73,30585.0,57.3704,57.6291,57.3704,57.6139,30585.0
2019-03-29 09:40:00,75.73,75.73,75.54,75.57,52986.0,57.6139,57.6139,57.4693,57.4922,52986.0
2019-03-29 09:45:00,75.56,75.57,75.39,75.54,35138.0,57.4845,57.4922,57.3552,57.4693,35138.0
2019-03-29 09:50:00,75.54,75.64,75.42,75.61,73182.0,57.4693,57.5454,57.378,57.5226,73182.0
2019-03-29 09:55:00,75.6,75.67,75.51,75.56,93380.0,57.515,57.5682,57.4465,57.4845,93380.0
2019-03-29 10:00:00,75.54,75.66,75.44,75.5,132834.0,57.4693,57.5606,57.3933,57.4389,132834.0
2019-03-29 10:05:00,75.49,75.51,75.41,75.47,28832.0,57.4313,57.4465,57.3704,57.4161,28832.0
2019-03-29 10:10:00,75.46,75.5,75.41,75.41,32556.0,57.4085,57.4389,57.3704,57.3704,32556.0
2019-03-29 10:15:00,75.42,75.45,75.33,75.41,24810.0,57.378,57.4009,57.3096,57.3704,24810.0
2019-03-29 10:20:00,75.42,75.53,75.4,75.41,86257.0,57.378,57.4617,57.3628,57.3704,86257.0
2019-03-29 10:25:00,75.38,75.51,75.38,75.5,54419.0,57.3476,57.4465,57.3476,57.4389,54419.0
2019-03-29 10:30:00,75.51,75.56,75.48,75.55,13352.0,57.4465,57.4845,57.4237,57.4769,13352.0
2019-03-29 10:35:00,75.55,75.76,75.52,75.76,17025.0,57.4769,57.6367,57.4541,57.6367,17025.0
2019-03-29 10:40:00,75.76,75.77,75.66,75.66,27263.0,57.6367,57.6443,57.5606,57.5606,27263.0
2019-03-29 10:45:00,75.66,75.74,75.62,75.63,20279.0,57.5606,57.6215,57.5302,57.5378,20279.0
2019-03-29 10:50:00,75.62,75.71,75.59,75.7,15657.0,57.5302,57.5987,57.5074,57.5911,15657.0
2019-03-29 10:55:00,75.71,75.75,75.63,75.75,29382.0,57.5987,57.6291,57.5378,57.6291,29382.0
2019-03-29 11:00:00,75.75,75.88,75.7,75.86,18151.0,57.6291,57.728,57.5911,57.7128,18151.0
2019-03-29 11:05:00,75.85,75.92,75.85,75.92,16861.0,57.7052,57.7584,57.7052,57.7584,16861.0
2019-03-29 11:10:00,75.91,75.91,75.83,75.85,16431.0,57.7508,57.7508,57.69,57.7052,16431.0
2019-03-29 11:15:00,75.84,75.93,75.83,75.92,14485.0,57.6976,57.766,57.69,57.7584,14485.0
2019-03-29 11:20:00,75.92,75.99,75.88,75.98,20735.0,57.7584,57.8117,57.728,57.8041,20735.0
2019-03-29 11:25:00,75.98,75.99,75.88,75.89,19175.0,57.8041,57.8117,57.728,57.7356,19175.0
2019-03-29 11:30:00,75.9,75.95,75.83,75.94,38969.0,57.7432,57.7813,57.69,57.7736,38969.0
2019-03-29 11:35:00,75.93,75.93,75.83,75.84,21815.0,57.766,57.766,57.69,57.6976,21815.0
2019-03-29 11:40:00,75.85,75.88,75.81,75.88,16984.0,57.7052,57.728,57.6747,57.728,16984.0
2019-03-29 11:45:00,75.88,76.02,75.87,76.02,37102.0,57.728,57.8345,57.7204,57.8345,37102.0
2019-03-29 11:50:00,76.0,76.1,75.98,76.09,21591.0,57.8193,57.8954,57.8041,57.8878,21591.0
2019-03-29 11:55:00,76.1,76.13,76.04,76.04,17640.0,57.8954,57.9182,57.8497,57.8497,17640.0
2019-03-29 12:00:00,76.05,76.06,75.99,76.02,16646.0,57.8573,57.8649,57.8117,57.8345,16646.0
2019-03-29 12:05:00,76.03,76.05,76.01,76.05,18040.0,57.8421,57.8573,57.8269,57.8573,18040.0
2019-03-29 12:10:00,76.04,76.08,76.01,76.03,20862.0,57.8497,57.8802,57.8269,57.8421,20862.0
2019-03-29 12:15:00,76.03,76.04,75.98,76.03,13800.0,57.8421,57.8497,57.8041,57.8421,13800.0
2019-03-29 12:20:00,76.03,76.08,76.02,76.02,10210.0,57.8421,57.8802,57.8345,57.8345,10210.0
2019-03-29 12:25:00,76.02,76.06,76.02,76.03,9130.0,57.8345,57.8649,57.8345,57.8421,9130.0
2019-03-29 12:30:00,76.03,76.11,76.02,76.09,18069.0,57.8421,57.903,57.8345,57.8878,18069.0
2019-03-29 12:35:00,76.11,76.17,76.08,76.11,18664.0,57.903,57.9486,57.8802,57.903,18664.0
2019-03-29 12:40:00,76.1,76.13,76.07,76.09,16623.0,57.8954,57.9182,57.8725,57.8878,16623.0
2019-03-29 12:45:00,76.09,76.12,76.05,76.11,13160.0,57.8878,57.9106,57.8573,57.903,13160.0
2019-03-29 12:50:00,76.1,76.12,76.08,76.08,13475.0,57.8954,57.9106,57.8802,57.8802,13475.0
2019-03-29 12:55:00,76.08,76.11,76.04,76.1,16001.0,57.8802,57.903,57.8497,57.8954,16001.0
2019-03-29 13:00:00,76.1,76.1,76.02,76.03,10109.0,57.8954,57.8954,57.8345,57.8421,10109.0
2019-03-29 13:05:00,76.02,76.02,75.95,75.95,17443.0,57.8345,57.8345,57.7813,57.7813,17443.0
2019-03-29 13:10:00,75.95,75.96,75.9,75.92,20582.0,57.7813,57.7889,57.7432,57.7584,20582.0
2019-03-29 13:15:00,75.92,76.01,75.91,76.0,15675.0,57.7584,57.8269,57.7508,57.8193,15675.0
2019-03-29 13:20:00,76.0,76.11,76.0,76.09,15116.0,57.8193,57.903,57.8193,57.8878,15116.0
2019-03-29 13:25:00,76.09,76.09,76.05,76.06,10956.0,57.8878,57.8878,57.8573,57.8649,10956.0
2019-03-29 13:30:00,76.05,76.06,76.01,76.06,13044.0,57.8573,57.8649,57.8269,57.8649,13044.0
2019-03-29 13:35:00,76.06,76.1,76.05,76.09,12789.0,57.8649,57.8954,57.8573,57.8878,12789.0
2019-03-29 13:40:00,76.09,76.12,76.07,76.09,18045.0,57.8878,57.9106,57.8725,57.8878,18045.0
2019-03-29 13:45:00,76.08,76.13,76.07,76.11,22574.0,57.8802,57.9182,57.8725,57.903,22574.0
2019-03-29 13:50:00,76.11,76.12,76.08,76.11,22006.0,57.903,57.9106,57.8802,57.903,22006.0
2019-03-29 13:55:00,76.11,76.23,76.09,76.2,21180.0,57.903,57.9943,57.8878,57.9714,21180.0
2019-03-29 14:00:00,76.2,76.29,76.17,76.29,32097.0,57.9714,58.0399,57.9486,58.0399,32097.0
2019-03-29 14:05:00,76.29,76.31,76.24,76.3,39850.0,58.0399,58.0551,58.0019,58.0475,39850.0
2019-03-29 14:10:00,76.3,76.38,76.29,76.36,26841.0,58.0475,58.1084,58.0399,58.0932,26841.0
2019-03-29 14:15:00,76.35,76.36,76.3,76.3,27131.0,58.0856,58.0932,58.0475,58.0475,27131.0
2019-03-29 14:20:00,76.3,76.35,76.29,76.34,30694.0,58.0475,58.0856,58.0399,58.078,30694.0
2019-03-29 14:25:00,76.34,76.39,76.32,76.36,29036.0,58.078,58.116,58.0627,58.0932,29036.0
2019-03-29 14:30:00,76.35,76.36,76.28,76.31,25775.0,58.0856,58.0932,58.0323,58.0551,25775.0
2019-03-29 14:35:00,76.31,76.33,76.29,76.31,27030.0,58.0551,58.0703,58.0399,58.0551,27030.0
2019-03-29 14:40:00,76.32,76.33,76.25,76.26,50798.0,58.0627,58.0703,58.0095,58.0171,50798.0
2019-03-29 14:45:00,76.26,76.36,76.23,76.36,46623.0,58.0171,58.0932,57.9943,58.0932,46623.0
2019-03-29 14:50:00,76.36,76.42,76.32,76.42,24258.0,58.0932,58.1388,58.0627,58.1388,24258.0
2019-03-29 14:55:00,76.42,76.44,76.36,76.38,16570.0,58.1388,58.154,58.0932,58.1084,16570.0
2019-03-29 15:00:00,76.38,76.44,76.38,76.43,23930.0,58.1084,58.154,58.1084,58.1464,23930.0
2019-03-29 15:05:00,76.43,76.51,76.41,76.49,97742.0,58.1464,58.2073,58.1312,58.1921,97742.0
2019-03-29 15:10:00,76.48,76.52,76.42,76.5,46018.0,58.1845,58.2149,58.1388,58.1997,46018.0
2019-03-29 15:15:00,76.5,76.52,76.48,76.48,59771.0,58.1997,58.2149,58.1845,58.1845,59771.0
2019-03-29 15:20:00,76.49,76.5,76.41,76.44,41241.0,58.1921,58.1997,58.1312,58.154,41241.0
2019-03-29 15:25:00,76.45,76.55,76.44,76.54,59008.0,58.1616,58.2377,58.154,58.2301,59008.0
2019-03-29 15:30:00,76.54,76.55,76.48,76.49,75866.0,58.2301,58.2377,58.1845,58.1921,75866.0
2019-03-29 15:35:00,76.49,76.57,76.48,76.56,65884.0,58.1921,58.2529,58.1845,58.2453,65884.0
2019-03-29 15:40:00,76.57,76.67,76.56,76.59,87541.0,58.2529,58.329,58.2453,58.2682,87541.0
2019-03-29 15:45:00,76.61,76.66,76.53,76.54,107797.0,58.2834,58.3214,58.2225,58.2301,107797.0
2019-03-29 15:50:00,76.53,76.7,76.53,76.62,219325.0,58.2225,58.3518,58.2225,58.291,219325.0
2019-03-29 15:55:00,76.62,76.77,76.61,76.66,381425.0,58.291,58.4051,58.2834,58.3214,381425.0
2019-04-01 09:30:00,76.57,76.64,76.11,76.24,111644.0,58.2529,58.3062,57.903,58.0019,111644.0
2019-04-01 09:35:00,76.21,76.26,75.92,75.92,38357.0,57.9791,58.0171,57.7584,57.7584,38357.0
2019-04-01 09:40:00,75.91,76.08,75.77,76.06,44667.0,57.7508,57.8802,57.6443,57.8649,44667.0
2019-04-01 09:45:00,76.05,76.13,75.98,76.11,123977.0,57.8573,57.9182,57.8041,57.903,123977.0
2019-04-01 09:50:00,76.12,76.27,76.12,76.21,33450.0,57.9106,58.0247,57.9106,57.9791,33450.0
2019-04-01 09:55:00,76.2,76.21,76.07,76.2,49984.0,57.9714,57.9791,57.8725,57.9714,49984.0
2019-04-01 10:00:00,76.2,76.25,76.0,76.0,49284.0,57.9714,58.0095,57.8193,57.8193,49284.0
2019-04-01 10:05:00,76.0,76.05,75.91,76.01,44197.0,57.8193,57.8573,57.7508,57.8269,44197.0
2019-04-01 10:10:00,76.01,76.07,75.87,76.01,28480.0,57.8269,57.8725,57.7204,57.8269,28480.0
2019-04-01 10:15:00,75.98,76.01,75.9,75.91,46703.0,57.8041,57.8269,57.7432,57.7508,46703.0
2019-04-01 10:20:00,75.91,75.97,75.87,75.96,29475.0,57.7508,57.7965,57.7204,57.7889,29475.0
2019-04-01 10:25:00,75.94,76.0,75.87,75.9,43711.0,57.7736,57.8193,57.7204,57.7432,43711.0
2019-04-01 10:30:00,75.9,76.03,75.88,76.02,35777.0,57.7432,57.8421,57.728,57.8345,35777.0
2019-04-01 10:35:00,76.02,76.18,75.97,76.17,34821.0,57.8345,57.9562,57.7965,57.9486,34821.0
2019-04-01 10:40:00,76.17,76.29,76.13,76.23,36112.0,57.9486,58.0399,57.9182,57.9943,36112.0
2019-04-01 10:45:00,76.2,76.22,75.93,76.0,31996.0,57.9714,57.9867,57.766,57.8193,31996.0
2019-04-01 10:50:00,75.98,76.06,75.93,76.06,17974.0,57.8041,57.8649,57.766,57.8649,17974.0
2019-04-01 10:55:00,76.07,76.19,76.05,76.18,11013.0,57.8725,57.9638,57.8573,57.9562,11013.0
2019-04-01 11:00:00,76.18,76.18,76.06,76.13,17070.0,57.9562,57.9562,57.8649,57.9182,17070.0
2019-04-01 11:05:00,76.13,76.23,76.12,76.22,36547.0,57.9182,57.9943,57.9106,57.9867,36547.0
2019-04-01 11:10:00,76.22,76.3,76.22,76.3,21976.0,57.9867,58.0475,57.9867,58.0475,21976.0
2019-04-01 11:15:00,76.3,76.33,76.26,76.27,16528.0,58.0475,58.0703,58.0171,58.0247,16528.0
2019-04-01 11:20:00,76.27,76.43,76.26,76.39,28851.0,58.0247,58.1464,58.0171,58.116,28851.0
2019-04-01 11:25:00,76.38,76.4,76.34,76.34,14583.0,58.1084,58.1236,58.078,58.078,14583.0
2019-04-01 11:30:00,76.34,76.51,76.34,76.5,25598.0,58.078,58.2073,58.078,58.1997,25598.0
2019-04-01 11:35:00,76.5,76.6,76.47,76.59,21952.0,58.1997,58.2758,58.1769,58.2682,21952.0
2019-04-01 11:40:00,76.58,76.61,76.53,76.61,23361.0,58.2605,58.2834,58.2225,58.2834,23361.0
2019-04-01 11:45:00,76.61,76.66,76.58,76.59,18791.0,58.2834,58.3214,58.2605,58.2682,18791.0
2019-04-01 11:50:00,76.59,76.59,76.49,76.53,17603.0,58.2682,58.2682,58.1921,58.2225,17603.0
2019-04-01 11:55:00,76.53,76.55,76.47,76.49,14575.0,58.2225,58.2377,58.1769,58.1921,14575.0
2019-04-01 12:00:00,76.49,76.54,76.46,76.53,14940.0,58.1921,58.2301,58.1692,58.2225,14940.0
2019-04-01 12:05:00,76.52,76.58,76.51,76.55,12983.0,58.2149,58.2605,58.2073,58.2377,12983.0
2019-04-01 12:10:00,76.55,76.56,76.43,76.47,20934.0,58.2377,58.2453,58.1464,58.1769,20934.0
2019-04-01 12:15:00,76.46,76.47,76.37,76.46,29675.0,58.1692,58.1769,58.1008,58.1692,29675.0
2019-04-01 12:20:00,76.47,76.5,76.44,76.46,15255.0,58.1769,58.1997,58.154,58.1692,15255.0
2019-04-01 12:25:00,76.46,76.51,76.45,76.51,17251.0,58.1692,58.2073,58.1616,58.2073,17251.0
2019-04-01 12:30:00,76.5,76.5,76.43,76.47,8055.0,58.1997,58.1997,58.1464,58.1769,8055.0
2019-04-01 12:35:00,76.48,76.49,76.46,76.49,10041.0,58.1845,58.1921,58.1692,58.1921,10041.0
2019-04-01 12:40:00,76.49,76.53,76.47,76.52,20931.0,58.1921,58.2225,58.1769,58.2149,20931.0
2019-04-01 12:45:00,76.51,76.56,76.43,76.43,14669.0,58.2073,58.2453,58.1464,58.1464,14669.0
2019-04-01 12:50:00,76.43,76.45,76.4,76.45,11080.0,58.1464,58.1616,58.1236,58.1616,11080.0
2019-04-01 12:55:00,76.46,76.5,76.42,76.45,32293.0,58.1692,58.1997,58.1388,58.1616,32293.0
2019-04-01 13:00:00,76.45,76.48,76.36,76.42,34819.0,58.1616,58.1845,58.0932,58.1388,34819.0
2019-04-01 13:05:00,76.41,76.42,76.38,76.4,25379.0,58.1312,58.1388,58.1084,58.1236,25379.0
2019-04-01 13:10:00,76.39,76.51,76.39,76.51,23656.0,58.116,58.2073,58.116,58.2073,23656.0
2019-04-01 13:15:00,76.52,76.57,76.51,76.55,9168.0,58.2149,58.2529,58.2073,58.2377,9168.0
2019-04-01 13:20:00,76.55,76.56,76.5,76.54,31277.0,58.2377,58.2453,58.1997,58.2301,31277.0
2019-04-01 13:25:00,76.53,76.57,76.48,76.56,24784.0,58.2225,58.2529,58.1845,58.2453,24784.0
2019-04-01 13:30:00,76.55,76.58,76.52,76.53,11023.0,58.2377,58.2605,58.2149,58.2225,11023.0
2019-04-01 13:35:00,76.53,76.58,76.52,76.55,10647.0,58.2225,58.2605,58.2149,58.2377,10647.0
2019-04-01 13:40:00,76.55,76.6,76.54,76.57,23757.0,58.2377,58.2758,58.2301,58.2529,23757.0
2019-04-01 13:45:00,76.56,76.56,76.52,76.54,49008.0,58.2453,58.2453,58.2149,58.2301,49008.0
2019-04-01 13:50:00,76.54,76.55,76.49,76.54,32922.0,58.2301,58.2377,58.1921,58.2301,32922.0
2019-04-01 13:55:00,76.54,76.54,76.5,76.51,15641.0,58.2301,58.2301,58.1997,58.2073,15641.0
2019-04-01 14:00:00,76.52,76.55,76.49,76.54,15255.0,58.2149,58.2377,58.1921,58.2301,15255.0
2019-04-01 14:05:00,76.54,76.57,76.52,76.54,12794.0,58.2301,58.2529,58.2149,58.2301,12794.0
2019-04-01 14:10:00,76.54,76.58,76.52,76.54,17506.0,58.2301,58.2605,58.2149,58.2301,17506.0
2019-04-01 14:15:00,76.54,76.57,76.52,76.53,17562.0,58.2301,58.2529,58.2149,58.2225,17562.0
2019-04-01 14:20:00,76.54,76.55,76.48,76.51,12028.0,58.2301,58.2377,58.1845,58.2073,12028.0
2019-04-01 14:25:00,76.52,76.53,76.48,76.5,11483.0,58.2149,58.2225,58.1845,58.1997,11483.0
2019-04-01 14:30:00,76.5,76.58,76.48,76.57,13428.0,58.1997,58.2605,58.1845,58.2529,13428.0
2019-04-01 14:35:00,76.57,76.6,76.56,76.56,26247.0,58.2529,58.2758,58.2453,58.2453,26247.0
2019-04-01 14:40:00,76.55,76.62,76.53,76.61,14491.0,58.2377,58.291,58.2225,58.2834,14491.0
2019-04-01 14:45:00,76.61,76.62,76.56,76.59,28310.0,58.2834,58.291,58.2453,58.2682,28310.0
2019-04-01 14:50:00,76.59,76.61,76.54,76.55,15113.0,58.2682,58.2834,58.2301,58.2377,15113.0
2019-04-01 14:55:00,76.56,76.58,76.52,76.53,15803.0,58.2453,58.2605,58.2149,58.2225,15803.0
2019-04-01 15:00:00,76.52,76.52,76.4,76.42,18592.0,58.2149,58.2149,58.1236,58.1388,18592.0
2019-04-01 15:05:00,76.42,76.44,76.37,76.39,17147.0,58.1388,58.154,58.1008,58.116,17147.0
2019-04-01 15:10:00,76.38,76.5,76.38,76.49,46582.0,58.1084,58.1997,58.1084,58.1921,46582.0
2019-04-01 15:15:00,76.49,76.5,76.41,76.46,21209.0,58.1921,58.1997,58.1312,58.1692,21209.0
2019-04-01 15:20:00,76.46,76.53,76.42,76.52,30015.0,58.1692,58.2225,58.1388,58.2149,30015.0
2019-04-01 15:25:00,76.53,76.63,76.52,76.63,39984.0,58.2225,58.2986,58.2149,58.2986,39984.0
2019-04-01 15:30:00,76.63,76.65,76.59,76.62,50713.0,58.2986,58.3138,58.2682,58.291,50713.0
2019-04-01 15:35:00,76.61,76.69,76.6,76.66,34109.0,58.2834,58.3442,58.2758,58.3214,34109.0
2019-04-01 15:40:00,76.66,76.69,76.55,76.62,61319.0,58.3214,58.3442,58.2377,58.291,61319.0
2019-04-01 15:45:00,76.61,76.66,76.56,76.61,139491.0,58.2834,58.3214,58.2453,58.2834,139491.0
2019-04-01 15:50:00,76.6,76.72,76.6,76.7,208634.0,58.2758,58.3671,58.2758,58.3518,208634.0
2019-04-01 15:55:00,76.7,76.84,76.69,76.69,210308.0,58.3518,58.4583,58.3442,58.3442,210308.0
2019-04-02 09:30:00,76.8,76.8,76.41,76.48,52671.0,58.4279,58.4279,58.1312,58.1845,52671.0
2019-04-02 09:35:00,76.51,76.62,76.29,76.47,12819.0,58.2073,58.291,58.0399,58.1769,12819.0
2019-04-02 09:40:00,76.5,76.65,76.44,76.52,18654.0,58.1997,58.3138,58.154,58.2149,18654.0
2019-04-02 09:45:00,76.47,76.67,76.47,76.47,123989.0,58.1769,58.329,58.1769,58.1769,123989.0
2019-04-02 09:50:00,76.5,76.55,76.42,76.44,21994.0,58.1997,58.2377,58.1388,58.154,21994.0
2019-04-02 09:55:00,76.45,76.45,76.28,76.28,44892.0,58.1616,58.1616,58.0323,58.0323,44892.0
2019-04-02 10:00:00,76.28,76.33,76.19,76.2,51730.0,58.0323,58.0703,57.9638,57.9714,51730.0
2019-04-02 10:05:00,76.18,76.27,76.03,76.17,207680.0,57.9562,58.0247,57.8421,57.9486,207680.0
2019-04-02 10:10:00,76.17,76.37,76.17,76.33,36486.0,57.9486,58.1008,57.9486,58.0703,36486.0
2019-04-02 10:15:00,76.35,76.4,76.29,76.29,80242.0,58.0856,58.1236,58.0399,58.0399,80242.0
2019-04-02 10:20:00,76.29,76.37,76.27,76.28,166259.0,58.0399,58.1008,58.0247,58.0323,166259.0
2019-04-02 10:25:00,76.29,76.37,76.27,76.36,39249.0,58.0399,58.1008,58.0247,58.0932,39249.0
2019-04-02 10:30:00,76.37,76.54,76.37,76.44,36762.0,58.1008,58.2301,58.1008,58.154,36762.0
2019-04-02 10:35:00,76.44,76.46,76.35,76.43,32547.0,58.154,58.1692,58.0856,58.1464,32547.0
2019-04-02 10:40:00,76.42,76.44,76.27,76.35,35453.0,58.1388,58.154,58.0247,58.0856,35453.0
2019-04-02 10:45:00,76.34,76.37,76.3,76.35,31203.0,58.078,58.1008,58.0475,58.0856,31203.0
2019-04-02 10:50:00,76.36,76.4,76.27,76.37,28707.0,58.0932,58.1236,58.0247,58.1008,28707.0
2019-04-02 10:55:00,76.36,76.51,76.35,76.45,36857.0,58.0932,58.2073,58.0856,58.1616,36857.0
2019-04-02 11:00:00,76.45,76.55,76.41,76.49,54271.0,58.1616,58.2377,58.1312,58.1921,54271.0
2019-04-02 11:05:00,76.48,76.48,76.3,76.3,24024.0,58.1845,58.1845,58.0475,58.0475,24024.0
2019-04-02 11:10:00,76.31,76.33,76.23,76.24,46918.0,58.0551,58.0703,57.9943,58.0019,46918.0
2019-04-02 11:15:00,76.25,76.26,76.12,76.13,29533.0,58.0095,58.0171,57.9106,57.9182,29533.0
2019-04-02 11:20:00,76.14,76.24,76.14,76.21,38471.0,57.9258,58.0019,57.9258,57.9791,38471.0
2019-04-02 11:25:00,76.22,76.24,76.18,76.2,26007.0,57.9867,58.0019,57.9562,57.9714,26007.0
2019-04-02 11:30:00,76.21,76.26,76.15,76.16,50095.0,57.9791,58.0171,57.9334,57.941,50095.0
2019-04-02 11:35:00,76.16,76.16,76.11,76.13,19933.0,57.941,57.941,57.903,57.9182,19933.0
2019-04-02 11:40:00,76.15,76.32,76.14,76.31,19697.0,57.9334,58.0627,57.9258,58.0551,19697.0
2019-04-02 11:45:00,76.31,76.33,76.26,76.28,22199.0,58.0551,58.0703,58.0171,58.0323,22199.0
2019-04-02 11:50:00,76.27,76.37,76.26,76.36,29991.0,58.0247,58.1008,58.0171,58.0932,29991.0
2019-04-02 11:55:00,76.36,76.42,76.35,76.38,29459.0,58.0932,58.1388,58.0856,58.1084,29459.0
2019-04-02 12:00:00,76.38,76.41,76.31,76.37,65011.0,58.1084,58.1312,58.0551,58.1008,65011.0
2019-04-02 12:05:00,76.38,76.42,76.35,76.4,50985.0,58.1084,58.1388,58.0856,58.1236,50985.0
2019-04-02 12:10:00,76.41,76.47,76.39,76.46,68497.0,58.1312,58.1769,58.116,58.1692,68497.0
2019-04-02 12:15:00,76.46,76.5,76.44,76.48,29402.0,58.1692,58.1997,58.154,58.1845,29402.0
2019-04-02 12:20:00,76.48,76.49,76.45,76.48,19865.0,58.1845,58.1921,58.1616,58.1845,19865.0
2019-04-02 12:25:00,76.48,76.59,76.47,76.58,41842.0,58.1845,58.2682,58.1769,58.2605,41842.0
2019-04-02 12:30:00,76.59,76.59,76.51,76.52,26317.0,58.2682,58.2682,58.2073,58.2149,26317.0
2019-04-02 12:35:00,76.52,76.56,76.5,76.53,34112.0,58.2149,58.2453,58.1997,58.2225,34112.0
2019-04-02 12:40:00,76.53,76.55,76.51,76.53,30991.0,58.2225,58.2377,58.2073,58.2225,30991.0
2019-04-02 12:45:00,76.53,76.53,76.47,76.47,20385.0,58.2225,58.2225,58.1769,58.1769,20385.0
2019-04-02 12:50:00,76.47,76.49,76.44,76.48,30461.0,58.1769,58.1921,58.154,58.1845,30461.0
2019-04-02 12:55:00,76.48,76.51,76.43,76.5,97931.0,58.1845,58.2073,58.1464,58.1997,97931.0
2019-04-02 13:00:00,76.49,76.51,76.46,76.48,43471.0,58.1921,58.2073,58.1692,58.1845,43471.0
2019-04-02 13:05:00,76.48,76.56,76.48,76.55,32142.0,58.1845,58.2453,58.1845,58.2377,32142.0
2019-04-02 13:10:00,76.56,76.56,76.5,76.53,10986.0,58.2453,58.2453,58.1997,58.2225,10986.0
2019-04-02 13:15:00,76.53,76.55,76.49,76.51,12882.0,58.2225,58.2377,58.1921,58.2073,12882.0
2019-04-02 13:20:00,76.52,76.56,76.49,76.5,13915.0,58.2149,58.2453,58.1921,58.1997,13915.0
2019-04-02 13:25:00,76.49,76.5,76.44,76.5,17687.0,58.1921,58.1997,58.154,58.1997,17687.0
2019-04-02 13:30:00,76.5,76.51,76.42,76.5,40440.0,58.1997,58.2073,58.1388,58.1997,40440.0
2019-04-02 13:35:00,76.49,76.53,76.46,76.48,28278.0,58.1921,58.2225,58.1692,58.1845,28278.0
2019-04-02 13:40:00,76.48,76.49,76.43,76.47,16532.0,58.1845,58.1921,58.1464,58.1769,16532.0
2019-04-02 13:45:00,76.47,76.49,76.43,76.45,19315.0,58.1769,58.1921,58.1464,58.1616,19315.0
2019-04-02 13:50:00,76.46,76.51,76.46,76.48,17388.0,58.1692,58.2073,58.1692,58.1845,17388.0
2019-04-02 13:55:00,76.48,76.53,76.48,76.53,28916.0,58.1845,58.2225,58.1845,58.2225,28916.0
2019-04-02 14:00:00,76.54,76.59,76.53,76.57,22872.0,58.2301,58.2682,58.2225,58.2529,22872.0
2019-04-02 14:05:00,76.57,76.64,76.57,76.61,16553.0,58.2529,58.3062,58.2529,58.2834,16553.0
2019-04-02 14:10:00,76.61,76.67,76.6,76.64,18946.0,58.2834,58.329,58.2758,58.3062,18946.0
2019-04-02 14:15:00,76.64,76.66,76.62,76.63,15537.0,58.3062,58.3214,58.291,58.2986,15537.0
2019-04-02 14:20:00,76.64,76.71,76.63,76.7,16716.0,58.3062,58.3594,58.2986,58.3518,16716.0
2019-04-02 14:25:00,76.69,76.78,76.68,76.76,20928.0,58.3442,58.4127,58.3366,58.3975,20928.0
2019-04-02 14:30:00,76.75,76.76,76.72,76.73,19499.0,58.3899,58.3975,58.3671,58.3747,19499.0
2019-04-02 14:35:00,76.73,76.74,76.69,76.7,16618.0,58.3747,58.3823,58.3442,58.3518,16618.0
2019-04-02 14:40:00,76.7,76.76,76.69,76.74,21708.0,58.3518,58.3975,58.3442,58.3823,21708.0
2019-04-02 14:45:00,76.74,76.76,76.73,76.74,20077.0,58.3823,58.3975,58.3747,58.3823,20077.0
2019-04-02 14:50:00,76.74,76.74,76.69,76.73,18198.0,58.3823,58.3823,58.3442,58.3747,18198.0
2019-04-02 14:55:00,76.72,76.76,76.7,76.76,16689.0,58.3671,58.3975,58.3518,58.3975,16689.0
2019-04-02 15:00:00,76.75,76.77,76.74,76.74,33276.0,58.3899,58.4051,58.3823,58.3823,33276.0
2019-04-02 15:05:00,76.73,76.82,76.7,76.81,28334.0,58.3747,58.4431,58.3518,58.4355,28334.0
2019-04-02 15:10:00,76.81,76.82,76.76,76.81,19080.0,58.4355,58.4431,58.3975,58.4355,19080.0
2019-04-02 15:15:00,76.81,76.82,76.76,76.79,21348.0,58.4355,58.4431,58.3975,58.4203,21348.0
2019-04-02 15:20:00,76.78,76.78,76.74,76.74,26797.0,58.4127,58.4127,58.3823,58.3823,26797.0
2019-04-02 15:25:00,76.74,76.78,76.74,76.78,33903.0,58.3823,58.4127,58.3823,58.4127,33903.0
2019-04-02 15:30:00,76.77,76.84,76.75,76.82,42480.0,58.4051,58.4583,58.3899,58.4431,42480.0
2019-04-02 15:35:00,76.81,76.91,76.77,76.91,67839.0,58.4355,58.5116,58.4051,58.5116,67839.0
2019-04-02 15:40:00,76.91,76.93,76.87,76.88,52337.0,58.5116,58.5268,58.4812,58.4888,52337.0
2019-04-02 15:45:00,76.88,76.9,76.82,76.86,85292.0,58.4888,58.504,58.4431,58.4736,85292.0
2019-04-02 15:50:00,76.86,76.99,76.86,76.9,89394.0,58.4736,58.5725,58.4736,58.504,89394.0
2019-04-02 15:55:00,76.9,77.0,76.87,76.97,235164.0,58.504,58.5801,58.4812,58.5572,235164.0
2019-04-03 09:30:00,76.85,76.94,76.33,76.52,52629.0,58.466,58.5344,58.0703,58.2149,52629.0
2019-04-03 09:35:00,76.54,76.57,76.24,76.33,22389.0,58.2301,58.2529,58.0019,58.0703,22389.0
2019-04-03 09:40:00,76.32,76.41,76.24,76.33,29518.0,58.0627,58.1312,58.0019,58.0703,29518.0
2019-04-03 09:45:00,76.36,76.66,76.35,76.65,14504.0,58.0932,58.3214,58.0856,58.3138,14504.0
2019-04-03 09:50:00,76.66,76.82,76.66,76.69,25533.0,58.3214,58.4431,58.3214,58.3442,25533.0
2019-04-03 09:55:00,76.71,76.71,76.51,76.55,61699.0,58.3594,58.3594,58.2073,58.2377,61699.0
2019-04-03 10:00:00,76.53,76.73,76.48,76.52,58982.0,58.2225,58.3747,58.1845,58.2149,58982.0
2019-04-03 10:05:00,76.52,76.6,76.49,76.59,24133.0,58.2149,58.2758,58.1921,58.2682,24133.0
2019-04-03 10:10:00,76.58,76.6,76.49,76.58,27377.0,58.2605,58.2758,58.1921,58.2605,27377.0
2019-04-03 10:15:00,76.59,76.66,76.55,76.64,18157.0,58.2682,58.3214,58.2377,58.3062,18157.0
2019-04-03 10:20:00,76.64,76.78,76.63,76.75,22748.0,58.3062,58.4127,58.2986,58.3899,22748.0
2019-04-03 10:25:00,76.75,76.77,76.68,76.7,25421.0,58.3899,58.4051,58.3366,58.3518,25421.0
2019-04-03 10:30:00,76.7,76.73,76.6,76.71,10407.0,58.3518,58.3747,58.2758,58.3594,10407.0
2019-04-03 10:35:00,76.71,76.73,76.65,76.68,10750.0,58.3594,58.3747,58.3138,58.3366,10750.0
2019-04-03 10:40:00,76.67,76.68,76.59,76.61,13563.0,58.329,58.3366,58.2682,58.2834,13563.0
2019-04-03 10:45:00,76.62,76.71,76.61,76.69,11711.0,58.291,58.3594,58.2834,58.3442,11711.0
2019-04-03 10:50:00,76.7,76.83,76.69,76.81,10025.0,58.3518,58.4507,58.3442,58.4355,10025.0
2019-04-03 10:55:00,76.81,76.81,76.71,76.76,13514.0,58.4355,58.4355,58.3594,58.3975,13514.0
2019-04-03 11:00:00,76.75,76.81,76.71,76.8,42327.0,58.3899,58.4355,58.3594,58.4279,42327.0
2019-04-03 11:05:00,76.8,76.81,76.67,76.72,22990.0,58.4279,58.4355,58.329,58.3671,22990.0
2019-04-03 11:10:00,76.73,76.87,76.69,76.86,19268.0,58.3747,58.4812,58.3442,58.4736,19268.0
2019-04-03 11:15:00,76.86,76.98,76.86,76.96,14404.0,58.4736,58.5649,58.4736,58.5496,14404.0
2019-04-03 11:20:00,76.96,76.97,76.87,76.88,13776.0,58.5496,58.5572,58.4812,58.4888,13776.0
2019-04-03 11:25:00,76.89,76.92,76.83,76.91,20456.0,58.4964,58.5192,58.4507,58.5116,20456.0
2019-04-03 11:30:00,76.91,76.96,76.89,76.94,19814.0,58.5116,58.5496,58.4964,58.5344,19814.0
2019-04-03 11:35:00,76.95,76.99,76.94,76.97,8512.0,58.542,58.5725,58.5344,58.5572,8512.0
2019-04-03 11:40:00,76.96,77.04,76.95,76.98,31984.0,58.5496,58.6105,58.542,58.5649,31984.0
2019-04-03 11:45:00,76.98,77.0,76.91,76.94,13203.0,58.5649,58.5801,58.5116,58.5344,13203.0
2019-04-03 11:50:00,76.93,76.98,76.91,76.96,14192.0,58.5268,58.5649,58.5116,58.5496,14192.0
2019-04-03 11:55:00,76.97,77.02,76.91,76.92,16424.0,58.5572,58.5953,58.5116,58.5192,16424.0
2019-04-03 12:00:00,76.93,76.94,76.87,76.9,21551.0,58.5268,58.5344,58.4812,58.504,21551.0
2019-04-03 12:05:00,76.9,76.99,76.89,76.94,11739.0,58.504,58.5725,58.4964,58.5344,11739.0
2019-04-03 12:10:00,76.92,76.94,76.89,76.91,7491.0,58.5192,58.5344,58.4964,58.5116,7491.0
2019-04-03 12:15:00,76.91,77.01,76.91,76.99,16807.0,58.5116,58.5877,58.5116,58.5725,16807.0
2019-04-03 12:20:00,77.0,77.01,76.95,76.98,11980.0,58.5801,58.5877,58.542,58.5649,11980.0
2019-04-03 12:25:00,76.98,77.02,76.96,77.02,12885.0,58.5649,58.5953,58.5496,58.5953,12885.0
2019-04-03 12:30:00,77.01,77.07,77.01,77.06,15290.0,58.5877,58.6333,58.5877,58.6257,15290.0
2019-04-03 12:35:00,77.07,77.09,77.05,77.07,14150.0,58.6333,58.6485,58.6181,58.6333,14150.0
2019-04-03 12:40:00,77.08,77.08,77.03,77.07,13619.0,58.6409,58.6409,58.6029,58.6333,13619.0
2019-04-03 12:45:00,77.06,77.07,77.02,77.03,22160.0,58.6257,58.6333,58.5953,58.6029,22160.0
2019-04-03 12:50:00,77.03,77.09,77.03,77.08,15086.0,58.6029,58.6485,58.6029,58.6409,15086.0
2019-04-03 12:55:00,77.07,77.13,77.05,77.11,17384.0,58.6333,58.679,58.6181,58.6638,17384.0
2019-04-03 13:00:00,77.1,77.1,77.01,77.04,23083.0,58.6561,58.6561,58.5877,58.6105,23083.0
2019-04-03 13:05:00,77.05,77.06,77.01,77.02,15793.0,58.6181,58.6257,58.5877,58.5953,15793.0
2019-04-03 13:10:00,77.03,77.05,77.01,77.04,17774.0,58.6029,58.6181,58.5877,58.6105,17774.0
2019-04-03 13:15:00,77.05,77.05,76.97,77.01,17408.0,58.6181,58.6181,58.5572,58.5877,17408.0
2019-04-03 13:20:00,77.01,77.06,77.0,77.05,46119.0,58.5877,58.6257,58.5801,58.6181,46119.0
2019-04-03 13:25:00,77.05,77.1,77.04,77.09,12356.0,58.6181,58.6561,58.6105,58.6485,12356.0
2019-04-03 13:30:00,77.09,77.17,77.09,77.15,23263.0,58.6485,58.7094,58.6485,58.6942,23263.0
2019-04-03 13:35:00,77.15,77.15,77.12,77.12,14513.0,58.6942,58.6942,58.6714,58.6714,14513.0
2019-04-03 13:40:00,77.13,77.14,77.08,77.09,18482.0,58.679,58.6866,58.6409,58.6485,18482.0
2019-04-03 13:45:00,77.09,77.17,77.09,77.17,26304.0,58.6485,58.7094,58.6485,58.7094,26304.0
2019-04-03 13:50:00,77.18,77.21,77.15,77.21,25668.0,58.717,58.7398,58.6942,58.7398,25668.0
2019-04-03 13:55:00,77.21,77.22,77.17,77.17,15481.0,58.7398,58.7474,58.7094,58.7094,15481.0
2019-04-03 14:00:00,77.17,77.2,77.16,77.18,21226.0,58.7094,58.7322,58.7018,58.717,21226.0
2019-04-03 14:05:00,77.18,77.2,77.13,77.2,23426.0,58.717,58.7322,58.679,58.7322,23426.0
2019-04-03 14:10:00,77.19,77.27,77.18,77.23,44537.0,58.7246,58.7855,58.717,58.7551,44537.0
2019-04-03 14:15:00,77.23,77.26,77.16,77.18,42274.0,58.7551,58.7779,58.7018,58.717,42274.0
2019-04-03 14:20:00,77.19,77.2,77.12,77.15,20270.0,58.7246,58.7322,58.6714,58.6942,20270.0
2019-04-03 14:25:00,77.15,77.18,77.1,77.1,14193.0,58.6942,58.717,58.6561,58.6561,14193.0
2019-04-03 14:30:00,77.11,77.12,77.06,77.06,18081.0,58.6638,58.6714,58.6257,58.6257,18081.0
2019-04-03 14:35:00,77.07,77.09,77.03,77.03,24767.0,58.6333,58.6485,58.6029,58.6029,24767.0
2019-04-03 14:40:00,77.03,77.08,77.0,77.04,88736.0,58.6029,58.6409,58.5801,58.6105,88736.0
2019-04-03 14:45:00,77.04,77.11,77.03,77.09,19055.0,58.6105,58.6638,58.6029,58.6485,19055.0
2019-04-03 14:50:00,77.09,77.12,77.05,77.07,40592.0,58.6485,58.6714,58.6181,58.6333,40592.0
2019-04-03 14:55:00,77.08,77.1,77.02,77.03,41435.0,58.6409,58.6561,58.5953,58.6029,41435.0
2019-04-03 15:00:00,77.02,77.02,76.97,76.99,49288.0,58.5953,58.5953,58.5572,58.5725,49288.0
2019-04-03 15:05:00,76.99,77.0,76.92,76.95,25118.0,58.5725,58.5801,58.5192,58.542,25118.0
2019-04-03 15:10:00,76.95,76.95,76.87,76.89,23296.0,58.542,58.542,58.4812,58.4964,23296.0
2019-04-03 15:15:00,76.88,76.94,76.86,76.93,27348.0,58.4888,58.5344,58.4736,58.5268,27348.0
2019-04-03 15:20:00,76.94,77.01,76.93,77.0,20838.0,58.5344,58.5877,58.5268,58.5801,20838.0
2019-04-03 15:25:00,77.0,77.01,76.95,76.98,29562.0,58.5801,58.5877,58.542,58.5649,29562.0
2019-04-03 15:30:00,76.98,77.0,76.93,76.95,23773.0,58.5649,58.5801,58.5268,58.542,23773.0
2019-04-03 15:35:00,76.95,77.03,76.94,77.0,60675.0,58.542,58.6029,58.5344,58.5801,60675.0
2019-04-03 15:40:00,77.0,77.03,76.96,76.98,57081.0,58.5801,58.6029,58.5496,58.5649,57081.0
2019-04-03 15:45:00,76.98,77.03,76.96,76.98,49114.0,58.5649,58.6029,58.5496,58.5649,49114.0
2019-04-03 15:50:00,76.98,77.03,76.97,76.98,82602.0,58.5649,58.6029,58.5572,58.5649,82602.0
2019-04-03 15:55:00,76.98,77.0,76.87,76.98,317942.0,58.5649,58.5801,58.4812,58.5649,317942.0
2019-04-04 09:30:00,77.1,77.12,76.73,76.87,61473.0,58.6561,58.6714,58.3747,58.4812,61473.0
2019-04-04 09:35:00,76.89,77.09,76.75,76.75,21759.0,58.4964,58.6485,58.3899,58.3899,21759.0
2019-04-04 09:40:00,76.78,76.89,76.7,76.87,20785.0,58.4127,58.4964,58.3518,58.4812,20785.0
2019-04-04 09:45:00,76.85,76.97,76.78,76.8,20819.0,58.466,58.5572,58.4127,58.4279,20819.0
2019-04-04 09:50:00,76.81,76.88,76.73,76.75,31773.0,58.4355,58.4888,58.3747,58.3899,31773.0
2019-04-04 09:55:00,76.73,76.82,76.72,76.78,22380.0,58.3747,58.4431,58.3671,58.4127,22380.0
2019-04-04 10:00:00,76.8,76.9,76.75,76.75,18725.0,58.4279,58.504,58.3899,58.3899,18725.0
2019-04-04 10:05:00,76.75,76.77,76.68,76.68,30014.0,58.3899,58.4051,58.3366,58.3366,30014.0
2019-04-04 10:10:00,76.68,76.69,76.62,76.63,25995.0,58.3366,58.3442,58.291,58.2986,25995.0
2019-04-04 10:15:00,76.63,76.69,76.58,76.62,33236.0,58.2986,58.3442,58.2605,58.291,33236.0
2019-04-04 10:20:00,76.61,76.71,76.6,76.66,16222.0,58.2834,58.3594,58.2758,58.3214,16222.0
2019-04-04 10:25:00,76.66,76.66,76.57,76.63,25270.0,58.3214,58.3214,58.2529,58.2986,25270.0
2019-04-04 10:30:00,76.63,76.7,76.62,76.66,31500.0,58.2986,58.3518,58.291,58.3214,31500.0
2019-04-04 10:35:00,76.67,76.73,76.66,76.7,17417.0,58.329,58.3747,58.3214,58.3518,17417.0
2019-04-04 10:40:00,76.69,76.69,76.58,76.59,17460.0,58.3442,58.3442,58.2605,58.2682,17460.0
2019-04-04 10:45:00,76.58,76.6,76.44,76.45,29242.0,58.2605,58.2758,58.154,58.1616,29242.0
2019-04-04 10:50:00,76.45,76.51,76.4,76.51,33158.0,58.1616,58.2073,58.1236,58.2073,33158.0
2019-04-04 10:55:00,76.51,76.54,76.43,76.45,24594.0,58.2073,58.2301,58.1464,58.1616,24594.0
2019-04-04 11:00:00,76.44,76.51,76.42,76.49,18272.0,58.154,58.2073,58.1388,58.1921,18272.0
2019-04-04 11:05:00,76.48,76.5,76.41,76.42,24657.0,58.1845,58.1997,58.1312,58.1388,24657.0
2019-04-04 11:10:00,76.42,76.42,76.35,76.39,12688.0,58.1388,58.1388,58.0856,58.116,12688.0
2019-04-04 11:15:00,76.4,76.44,76.38,76.39,24153.0,58.1236,58.154,58.1084,58.116,24153.0
2019-04-04 11:20:00,76.39,76.44,76.37,76.39,28689.0,58.116,58.154,58.1008,58.116,28689.0
2019-04-04 11:25:00,76.38,76.39,76.28,76.38,35349.0,58.1084,58.116,58.0323,58.1084,35349.0
2019-04-04 11:30:00,76.39,76.42,76.33,76.34,16135.0,58.116,58.1388,58.0703,58.078,16135.0
2019-04-04 11:35:00,76.34,76.36,76.3,76.36,12252.0,58.078,58.0932,58.0475,58.0932,12252.0
2019-04-04 11:40:00,76.37,76.46,76.36,76.39,31707.0,58.1008,58.1692,58.0932,58.116,31707.0
2019-04-04 11:45:00,76.38,76.52,76.37,76.45,16550.0,58.1084,58.2149,58.1008,58.1616,16550.0
2019-04-04 11:50:00,76.44,76.53,76.44,76.51,22937.0,58.154,58.2225,58.154,58.2073,22937.0
2019-04-04 11:55:00,76.51,76.57,76.5,76.51,13887.0,58.2073,58.2529,58.1997,58.2073,13887.0
2019-04-04 12:00:00,76.51,76.64,76.51,76.61,15076.0,58.2073,58.3062,58.2073,58.2834,15076.0
2019-04-04 12:05:00,76.61,76.63,76.57,76.6,7861.0,58.2834,58.2986,58.2529,58.2758,7861.0
2019-04-04 12:10:00,76.6,76.61,76.56,76.6,8150.0,58.2758,58.2834,58.2453,58.2758,8150.0
2019-04-04 12:15:00,76.58,76.63,76.56,76.63,14560.0,58.2605,58.2986,58.2453,58.2986,14560.0
2019-04-04 12:20:00,76.63,76.77,76.63,76.75,22101.0,58.2986,58.4051,58.2986,58.3899,22101.0
2019-04-04 12:25:00,76.76,76.87,76.76,76.86,10624.0,58.3975,58.4812,58.3975,58.4736,10624.0
2019-04-04 12:30:00,76.85,76.86,76.8,76.83,18546.0,58.466,58.4736,58.4279,58.4507,18546.0
2019-04-04 12:35:00,76.83,76.88,76.79,76.87,14826.0,58.4507,58.4888,58.4203,58.4812,14826.0
2019-04-04 12:40:00,76.87,76.89,76.83,76.86,15875.0,58.4812,58.4964,58.4507,58.4736,15875.0
2019-04-04 12:45:00,76.85,76.85,76.78,76.82,13536.0,58.466,58.466,58.4127,58.4431,13536.0
2019-04-04 12:50:00,76.83,76.85,76.8,76.85,16888.0,58.4507,58.466,58.4279,58.466,16888.0
2019-04-04 12:55:00,76.85,76.91,76.83,76.9,13317.0,58.466,58.5116,58.4507,58.504,13317.0
2019-04-04 13:00:00,76.9,76.96,76.89,76.96,11089.0,58.504,58.5496,58.4964,58.5496,11089.0
2019-04-04 13:05:00,76.96,76.96,76.91,76.93,13201.0,58.5496,58.5496,58.5116,58.5268,13201.0
2019-04-04 13:10:00,76.92,76.96,76.9,76.96,7369.0,58.5192,58.5496,58.504,58.5496,7369.0
2019-04-04 13:15:00,76.96,76.99,76.91,76.97,12617.0,58.5496,58.5725,58.5116,58.5572,12617.0
2019-04-04 13:20:00,76.98,77.03,76.98,77.01,14092.0,58.5649,58.6029,58.5649,58.5877,14092.0
2019-04-04 13:25:00,77.01,77.01,76.93,76.96,11717.0,58.5877,58.5877,58.5268,58.5496,11717.0
2019-04-04 13:30:00,76.96,76.98,76.95,76.98,9944.0,58.5496,58.5649,58.542,58.5649,9944.0
2019-04-04 13:35:00,76.97,76.99,76.95,76.97,13194.0,58.5572,58.5725,58.542,58.5572,13194.0
2019-04-04 13:40:00,76.96,76.96,76.94,76.96,11419.0,58.5496,58.5496,58.5344,58.5496,11419.0
2019-04-04 13:45:00,76.96,76.98,76.92,76.92,12125.0,58.5496,58.5649,58.5192,58.5192,12125.0
2019-04-04 13:50:00,76.92,76.95,76.91,76.94,11045.0,58.5192,58.542,58.5116,58.5344,11045.0
2019-04-04 13:55:00,76.94,76.94,76.87,76.9,9411.0,58.5344,58.5344,58.4812,58.504,9411.0
2019-04-04 14:00:00,76.9,76.9,76.84,76.9,22428.0,58.504,58.504,58.4583,58.504,22428.0
2019-04-04 14:05:00,76.89,76.89,76.84,76.87,12131.0,58.4964,58.4964,58.4583,58.4812,12131.0
2019-04-04 14:10:00,76.88,76.93,76.88,76.91,10400.0,58.4888,58.5268,58.4888,58.5116,10400.0
2019-04-04 14:15:00,76.91,76.91,76.88,76.89,4364.0,58.5116,58.5116,58.4888,58.4964,4364.0
2019-04-04 14:20:00,76.9,76.95,76.89,76.93,12940.0,58.504,58.542,58.4964,58.5268,12940.0
2019-04-04 14:25:00,76.95,76.96,76.92,76.96,9039.0,58.542,58.5496,58.5192,58.5496,9039.0
2019-04-04 14:30:00,76.96,77.01,76.94,76.98,55749.0,58.5496,58.5877,58.5344,58.5649,55749.0
2019-04-04 14:35:00,76.98,76.99,76.96,76.97,11289.0,58.5649,58.5725,58.5496,58.5572,11289.0
2019-04-04 14:40:00,76.98,77.06,76.98,77.05,13960.0,58.5649,58.6257,58.5649,58.6181,13960.0
2019-04-04 14:45:00,77.05,77.05,76.99,77.03,25870.0,58.6181,58.6181,58.5725,58.6029,25870.0
2019-04-04 14:50:00,77.04,77.08,76.98,76.99,15115.0,58.6105,58.6409,58.5649,58.5725,15115.0
2019-04-04 14:55:00,77.0,77.01,76.9,76.95,35193.0,58.5801,58.5877,58.504,58.542,35193.0
2019-04-04 15:00:00,76.95,77.02,76.95,76.96,21841.0,58.542,58.5953,58.542,58.5496,21841.0
2019-04-04 15:05:00,76.96,76.97,76.89,76.95,24064.0,58.5496,58.5572,58.4964,58.542,24064.0
2019-04-04 15:10:00,76.95,77.03,76.94,76.97,23061.0,58.542,58.6029,58.5344,58.5572,23061.0
2019-04-04 15:15:00,76.98,77.07,76.98,77.04,26927.0,58.5649,58.6333,58.5649,58.6105,26927.0
2019-04-04 15:20:00,77.05,77.05,76.96,76.98,15547.0,58.6181,58.6181,58.5496,58.5649,15547.0
2019-04-04 15:25:00,76.98,77.02,76.95,77.01,21026.0,58.5649,58.5953,58.542,58.5877,21026.0
2019-04-04 15:30:00,77.02,77.09,77.01,77.09,27970.0,58.5953,58.6485,58.5877,58.6485,27970.0
2019-04-04 15:35:00,77.08,77.08,76.99,77.01,25808.0,58.6409,58.6409,58.5725,58.5877,25808.0
2019-04-04 15:40:00,77.02,77.02,76.94,76.97,43192.0,58.5953,58.5953,58.5344,58.5572,43192.0
2019-04-04 15:45:00,76.96,76.97,76.85,76.92,54697.0,58.5496,58.5572,58.466,58.5192,54697.0
2019-04-04 15:50:00,76.9,76.99,76.88,76.95,76178.0,58.504,58.5725,58.4888,58.542,76178.0
2019-04-04 15:55:00,76.95,76.99,76.9,76.93,196939.0,58.542,58.5725,58.504,58.5268,196939.0
2019-04-05 09:30:00,76.91,77.0,76.54,76.7,90883.0,58.5116,58.5801,58.2301,58.3518,90883.0
2019-04-05 09:35:00,76.72,76.75,76.59,76.68,27587.0,58.3671,58.3899,58.2682,58.3366,27587.0
2019-04-05 09:40:00,76.68,76.89,76.61,76.85,25882.0,58.3366,58.4964,58.2834,58.466,25882.0
2019-04-05 09:45:00,76.86,76.91,76.8,76.86,32919.0,58.4736,58.5116,58.4279,58.4736,32919.0
2019-04-05 09:50:00,76.86,76.95,76.84,76.93,36037.0,58.4736,58.542,58.4583,58.5268,36037.0
2019-04-05 09:55:00,76.91,76.91,76.74,76.86,53260.0,58.5116,58.5116,58.3823,58.4736,53260.0
2019-04-05 10:00:00,76.85,76.91,76.82,76.88,24717.0,58.466,58.5116,58.4431,58.4888,24717.0
2019-04-05 10:05:00,76.89,77.01,76.84,76.99,76117.0,58.4964,58.5877,58.4583,58.5725,76117.0
2019-04-05 10:10:00,77.0,77.08,76.99,77.08,26279.0,58.5801,58.6409,58.5725,58.6409,26279.0
2019-04-05 10:15:00,77.08,77.2,77.06,77.12,26960.0,58.6409,58.7322,58.6257,58.6714,26960.0
2019-04-05 10:20:00,77.13,77.21,77.11,77.21,35878.0,58.679,58.7398,58.6638,58.7398,35878.0
2019-04-05 10:25:00,77.22,77.26,77.14,77.18,43908.0,58.7474,58.7779,58.6866,58.717,43908.0
2019-04-05 10:30:00,77.19,77.21,77.07,77.08,53564.0,58.7246,58.7398,58.6333,58.6409,53564.0
2019-04-05 10:35:00,77.08,77.09,76.99,77.01,68328.0,58.6409,58.6485,58.5725,58.5877,68328.0
2019-04-05 10:40:00,77.01,77.03,76.93,76.98,52393.0,58.5877,58.6029,58.5268,58.5649,52393.0
2019-04-05 10:45:00,76.98,77.03,76.95,77.03,35404.0,58.5649,58.6029,58.542,58.6029,35404.0
2019-04-05 10:50:00,77.03,77.1,76.96,77.01,28653.0,58.6029,58.6561,58.5496,58.5877,28653.0
2019-04-05 10:55:00,77.01,77.01,76.87,76.92,35762.0,58.5877,58.5877,58.4812,58.5192,35762.0
2019-04-05 11:00:00,76.91,76.96,76.89,76.91,21688.0,58.5116,58.5496,58.4964,58.5116,21688.0
2019-04-05 11:05:00,76.9,76.93,76.81,76.83,21443.0,58.504,58.5268,58.4355,58.4507,21443.0
2019-04-05 11:10:00,76.81,76.87,76.79,76.83,49346.0,58.4355,58.4812,58.4203,58.4507,49346.0
2019-04-05 11:15:00,76.83,76.92,76.81,76.91,36401.0,58.4507,58.5192,58.4355,58.5116,36401.0
2019-04-05 11:20:00,76.91,76.92,76.79,76.79,31171.0,58.5116,58.5192,58.4203,58.4203,31171.0
2019-04-05 11:25:00,76.78,76.88,76.7,76.72,57921.0,58.4127,58.4888,58.3518,58.3671,57921.0
2019-04-05 11:30:00,76.71,76.73,76.58,76.59,40829.0,58.3594,58.3747,58.2605,58.2682,40829.0
2019-04-05 11:35:00,76.58,76.64,76.56,76.63,41455.0,58.2605,58.3062,58.2453,58.2986,41455.0
2019-04-05 11:40:00,76.64,76.66,76.55,76.58,35794.0,58.3062,58.3214,58.2377,58.2605,35794.0
2019-04-05 11:45:00,76.57,76.57,76.44,76.45,47143.0,58.2529,58.2529,58.154,58.1616,47143.0
2019-04-05 11:50:00,76.45,76.55,76.45,76.51,53876.0,58.1616,58.2377,58.1616,58.2073,53876.0
2019-04-05 11:55:00,76.51,76.62,76.49,76.61,48982.0,58.2073,58.291,58.1921,58.2834,48982.0
2019-04-05 12:00:00,76.62,76.75,76.61,76.73,37657.0,58.291,58.3899,58.2834,58.3747,37657.0
2019-04-05 12:05:00,76.73,76.76,76.72,76.73,24395.0,58.3747,58.3975,58.3671,58.3747,24395.0
2019-04-05 12:10:00,76.73,76.75,76.58,76.62,42645.0,58.3747,58.3899,58.2605,58.291,42645.0
2019-04-05 12:15:00,76.62,76.65,76.6,76.64,41961.0,58.291,58.3138,58.2758,58.3062,41961.0
2019-04-05 12:20:00,76.64,76.67,76.62,76.62,19774.0,58.3062,58.329,58.291,58.291,19774.0
2019-04-05 12:25:00,76.63,76.67,76.62,76.66,15238.0,58.2986,58.329,58.291,58.3214,15238.0
2019-04-05 12:30:00,76.65,76.77,76.65,76.77,21044.0,58.3138,58.4051,58.3138,58.4051,21044.0
2019-04-05 12:35:00,76.76,76.8,76.7,76.7,45243.0,58.3975,58.4279,58.3518,58.3518,45243.0
2019-04-05 12:40:00,76.7,76.72,76.69,76.71,19157.0,58.3518,58.3671,58.3442,58.3594,19157.0
2019-04-05 12:45:00,76.71,76.71,76.67,76.69,19027.0,58.3594,58.3594,58.329,58.3442,19027.0
2019-04-05 12:50:00,76.69,76.69,76.67,76.69,27049.0,58.3442,58.3442,58.329,58.3442,27049.0
2019-04-05 12:55:00,76.7,76.77,76.69,76.77,23639.0,58.3518,58.4051,58.3442,58.4051,23639.0
2019-04-05 13:00:00,76.76,76.77,76.72,76.72,26543.0,58.3975,58.4051,58.3671,58.3671,26543.0
2019-04-05 13:05:00,76.72,76.75,76.71,76.74,33780.0,58.3671,58.3899,58.3594,58.3823,33780.0
2019-04-05 13:10:00,76.74,76.8,76.74,76.78,25923.0,58.3823,58.4279,58.3823,58.4127,25923.0
2019-04-05 13:15:00,76.77,76.83,76.76,76.83,13227.0,58.4051,58.4507,58.3975,58.4507,13227.0
2019-04-05 13:20:00,76.83,76.85,76.76,76.77,21076.0,58.4507,58.466,58.3975,58.4051,21076.0
2019-04-05 13:25:00,76.77,76.8,76.75,76.78,21359.0,58.4051,58.4279,58.3899,58.4127,21359.0
2019-04-05 13:30:00,76.79,76.84,76.79,76.83,12715.0,58.4203,58.4583,58.4203,58.4507,12715.0
2019-04-05 13:35:00,76.84,76.87,76.82,76.84,27990.0,58.4583,58.4812,58.4431,58.4583,27990.0
2019-04-05 13:40:00,76.85,76.89,76.82,76.87,34160.0,58.466,58.4964,58.4431,58.4812,34160.0
2019-04-05 13:45:00,76.87,76.96,76.86,76.95,18845.0,58.4812,58.5496,58.4736,58.542,18845.0
2019-04-05 13:50:00,76.95,76.96,76.9,76.93,21159.0,58.542,58.5496,58.504,58.5268,21159.0
2019-04-05 13:55:00,76.92,76.98,76.92,76.98,35336.0,58.5192,58.5649,58.5192,58.5649,35336.0
2019-04-05 14:00:00,76.98,77.01,76.97,76.99,13926.0,58.5649,58.5877,58.5572,58.5725,13926.0
2019-04-05 14:05:00,76.99,77.0,76.95,76.99,19098.0,58.5725,58.5801,58.542,58.5725,19098.0
2019-04-05 14:10:00,76.99,77.0,76.94,76.96,15500.0,58.5725,58.5801,58.5344,58.5496,15500.0
2019-04-05 14:15:00,76.96,76.97,76.9,76.92,30802.0,58.5496,58.5572,58.504,58.5192,30802.0
2019-04-05 14:20:00,76.91,76.93,76.87,76.88,23924.0,58.5116,58.5268,58.4812,58.4888,23924.0
2019-04-05 14:25:00,76.88,76.92,76.83,76.92,40202.0,58.4888,58.5192,58.4507,58.5192,40202.0
2019-04-05 14:30:00,76.92,76.96,76.91,76.96,21665.0,58.5192,58.5496,58.5116,58.5496,21665.0
2019-04-05 14:35:00,76.96,76.99,76.95,76.96,8733.0,58.5496,58.5725,58.542,58.5496,8733.0
2019-04-05 14:40:00,76.97,77.01,76.96,76.97,30948.0,58.5572,58.5877,58.5496,58.5572,30948.0
2019-04-05 14:45:00,76.97,76.98,76.94,76.98,18666.0,58.5572,58.5649,58.5344,58.5649,18666.0
2019-04-05 14:50:00,76.97,77.0,76.93,76.99,41969.0,58.5572,58.5801,58.5268,58.5725,41969.0
2019-04-05 14:55:00,76.99,77.02,76.98,76.99,21928.0,58.5725,58.5953,58.5649,58.5725,21928.0
2019-04-05 15:00:00,77.0,77.11,76.99,77.09,38399.0,58.5801,58.6638,58.5725,58.6485,38399.0
2019-04-05 15:05:00,77.1,77.13,77.02,77.05,34844.0,58.6561,58.679,58.5953,58.6181,34844.0
2019-04-05 15:10:00,77.05,77.09,77.04,77.06,28627.0,58.6181,58.6485,58.6105,58.6257,28627.0
2019-04-05 15:15:00,77.06,77.1,77.04,77.1,15631.0,58.6257,58.6561,58.6105,58.6561,15631.0
2019-04-05 15:20:00,77.09,77.19,77.07,77.17,118604.0,58.6485,58.7246,58.6333,58.7094,118604.0
2019-04-05 15:25:00,77.17,77.22,77.16,77.19,41936.0,58.7094,58.7474,58.7018,58.7246,41936.0
2019-04-05 15:30:00,77.19,77.23,77.15,77.19,34779.0,58.7246,58.7551,58.6942,58.7246,34779.0
2019-04-05 15:35:00,77.18,77.33,77.18,77.29,61575.0,58.717,58.8311,58.717,58.8007,61575.0
2019-04-05 15:40:00,77.29,77.36,77.27,77.34,71066.0,58.8007,58.854,58.7855,58.8387,71066.0
2019-04-05 15:45:00,77.33,77.41,77.27,77.41,94293.0,58.8311,58.892,58.7855,58.892,94293.0
2019-04-05 15:50:00,77.41,77.43,77.36,77.37,136653.0,58.892,58.9072,58.854,58.8616,136653.0
2019-04-05 15:55:00,77.38,77.5,77.37,77.46,247381.0,58.8692,58.9605,58.8616,58.93,247381.0
2019-04-08 09:30:00,77.27,77.3,76.93,77.08,88746.0,58.7855,58.8083,58.5268,58.6409,88746.0
2019-04-08 09:35:00,77.1,77.26,77.09,77.18,23560.0,58.6561,58.7779,58.6485,58.717,23560.0
2019-04-08 09:40:00,77.15,77.15,76.82,76.82,32957.0,58.6942,58.6942,58.4431,58.4431,32957.0
2019-04-08 09:45:00,76.8,76.87,76.63,76.84,42397.0,58.4279,58.4812,58.2986,58.4583,42397.0
2019-04-08 09:50:00,76.83,76.94,76.81,76.82,30412.0,58.4507,58.5344,58.4355,58.4431,30412.0
2019-04-08 09:55:00,76.82,76.91,76.79,76.86,16884.0,58.4431,58.5116,58.4203,58.4736,16884.0
2019-04-08 10:00:00,76.88,76.88,76.76,76.77,38195.0,58.4888,58.4888,58.3975,58.4051,38195.0
2019-04-08 10:05:00,76.76,76.96,76.76,76.91,33451.0,58.3975,58.5496,58.3975,58.5116,33451.0
2019-04-08 10:10:00,76.91,76.93,76.76,76.78,21988.0,58.5116,58.5268,58.3975,58.4127,21988.0
2019-04-08 10:15:00,76.76,76.78,76.66,76.69,15736.0,58.3975,58.4127,58.3214,58.3442,15736.0
2019-04-08 10:20:00,76.68,76.82,76.68,76.75,12442.0,58.3366,58.4431,58.3366,58.3899,12442.0
2019-04-08 10:25:00,76.75,76.75,76.59,76.61,19991.0,58.3899,58.3899,58.2682,58.2834,19991.0
2019-04-08 10:30:00,76.59,76.73,76.55,76.63,32660.0,58.2682,58.3747,58.2377,58.2986,32660.0
2019-04-08 10:35:00,76.65,76.68,76.49,76.49,43908.0,58.3138,58.3366,58.1921,58.1921,43908.0
2019-04-08 10:40:00,76.51,76.64,76.5,76.64,22013.0,58.2073,58.3062,58.1997,58.3062,22013.0
2019-04-08 10:45:00,76.64,76.67,76.46,76.47,21937.0,58.3062,58.329,58.1692,58.1769,21937.0
2019-04-08 10:50:00,76.47,76.58,76.46,76.52,36933.0,58.1769,58.2605,58.1692,58.2149,36933.0
2019-04-08 10:55:00,76.53,76.58,76.51,76.55,24274.0,58.2225,58.2605,58.2073,58.2377,24274.0
2019-04-08 11:00:00,76.54,76.54,76.42,76.45,38272.0,58.2301,58.2301,58.1388,58.1616,38272.0
2019-04-08 11:05:00,76.45,76.54,76.4,76.52,51128.0,58.1616,58.2301,58.1236,58.2149,51128.0
2019-04-08 11:10:00,76.52,76.58,76.45,76.53,21343.0,58.2149,58.2605,58.1616,58.2225,21343.0
2019-04-08 11:15:00,76.52,76.58,76.52,76.56,22456.0,58.2149,58.2605,58.2149,58.2453,22456.0
2019-04-08 11:20:00,76.55,76.57,76.47,76.55,23097.0,58.2377,58.2529,58.1769,58.2377,23097.0
2019-04-08 11:25:00,76.56,76.58,76.43,76.48,23816.0,58.2453,58.2605,58.1464,58.1845,23816.0
2019-04-08 11:30:00,76.47,76.54,76.45,76.53,14967.0,58.1769,58.2301,58.1616,58.2225,14967.0
2019-04-08 11:35:00,76.52,76.59,76.5,76.55,18055.0,58.2149,58.2682,58.1997,58.2377,18055.0
2019-04-08 11:40:00,76.55,76.59,76.5,76.54,23740.0,58.2377,58.2682,58.1997,58.2301,23740.0
2019-04-08 11:45:00,76.54,76.56,76.51,76.54,23198.0,58.2301,58.2453,58.2073,58.2301,23198.0
2019-04-08 11:50:00,76.53,76.57,76.5,76.52,22359.0,58.2225,58.2529,58.1997,58.2149,22359.0
2019-04-08 11:55:00,76.51,76.59,76.49,76.59,36744.0,58.2073,58.2682,58.1921,58.2682,36744.0
2019-04-08 12:00:00,76.58,76.65,76.57,76.62,35630.0,58.2605,58.3138,58.2529,58.291,35630.0
2019-04-08 12:05:00,76.62,76.7,76.61,76.64,18840.0,58.291,58.3518,58.2834,58.3062,18840.0
2019-04-08 12:10:00,76.64,76.65,76.58,76.62,10402.0,58.3062,58.3138,58.2605,58.291,10402.0
2019-04-08 12:15:00,76.62,76.65,76.61,76.64,6412.0,58.291,58.3138,58.2834,58.3062,6412.0
2019-04-08 12:20:00,76.64,76.64,76.59,76.62,9585.0,58.3062,58.3062,58.2682,58.291,9585.0
2019-04-08 12:25:00,76.62,76.66,76.61,76.62,10713.0,58.291,58.3214,58.2834,58.291,10713.0
2019-04-08 12:30:00,76.63,76.67,76.62,76.63,9399.0,58.2986,58.329,58.291,58.2986,9399.0
2019-04-08 12:35:00,76.63,76.65,76.58,76.63,14237.0,58.2986,58.3138,58.2605,58.2986,14237.0
2019-04-08 12:40:00,76.64,76.65,76.6,76.63,11546.0,58.3062,58.3138,58.2758,58.2986,11546.0
2019-04-08 12:45:00,76.64,76.7,76.63,76.67,14888.0,58.3062,58.3518,58.2986,58.329,14888.0
2019-04-08 12:50:00,76.66,76.75,76.66,76.71,18786.0,58.3214,58.3899,58.3214,58.3594,18786.0
2019-04-08 12:55:00,76.72,76.75,76.63,76.63,16492.0,58.3671,58.3899,58.2986,58.2986,16492.0
2019-04-08 13:00:00,76.64,76.67,76.62,76.64,11494.0,58.3062,58.329,58.291,58.3062,11494.0
2019-04-08 13:05:00,76.64,76.71,76.64,76.67,15614.0,58.3062,58.3594,58.3062,58.329,15614.0
2019-04-08 13:10:00,76.67,76.72,76.64,76.72,10753.0,58.329,58.3671,58.3062,58.3671,10753.0
2019-04-08 13:15:00,76.72,76.73,76.69,76.7,12090.0,58.3671,58.3747,58.3442,58.3518,12090.0
2019-04-08 13:20:00,76.7,76.7,76.64,76.64,8062.0,58.3518,58.3518,58.3062,58.3062,8062.0
2019-04-08 13:25:00,76.64,76.71,76.64,76.67,20237.0,58.3062,58.3594,58.3062,58.329,20237.0
2019-04-08 13:30:00,76.67,76.69,76.65,76.67,14496.0,58.329,58.3442,58.3138,58.329,14496.0
2019-04-08 13:35:00,76.68,76.7,76.66,76.7,14354.0,58.3366,58.3518,58.3214,58.3518,14354.0
2019-04-08 13:40:00,76.7,76.79,76.67,76.79,53234.0,58.3518,58.4203,58.329,58.4203,53234.0
2019-04-08 13:45:00,76.78,76.82,76.77,76.78,18087.0,58.4127,58.4431,58.4051,58.4127,18087.0
2019-04-08 13:50:00,76.78,76.78,76.73,76.78,12714.0,58.4127,58.4127,58.3747,58.4127,12714.0
2019-04-08 13:55:00,76.78,76.78,76.71,76.72,10217.0,58.4127,58.4127,58.3594,58.3671,10217.0
2019-04-08 14:00:00,76.73,76.75,76.71,76.74,15158.0,58.3747,58.3899,58.3594,58.3823,15158.0
2019-04-08 14:05:00,76.74,76.75,76.69,76.73,18651.0,58.3823,58.3899,58.3442,58.3747,18651.0
2019-04-08 14:10:00,76.73,76.76,76.7,76.72,21868.0,58.3747,58.3975,58.3518,58.3671,21868.0
2019-04-08 14:15:00,76.71,76.73,76.65,76.69,19598.0,58.3594,58.3747,58.3138,58.3442,19598.0
2019-04-08 14:20:00,76.69,76.71,76.65,76.68,21019.0,58.3442,58.3594,58.3138,58.3366,21019.0
2019-04-08 14:25:00,76.68,76.75,76.67,76.72,16941.0,58.3366,58.3899,58.329,58.3671,16941.0
2019-04-08 14:30:00,76.73,76.77,76.72,76.77,14307.0,58.3747,58.4051,58.3671,58.4051,14307.0
2019-04-08 14:35:00,76.78,76.84,76.78,76.8,14235.0,58.4127,58.4583,58.4127,58.4279,14235.0
2019-04-08 14:40:00,76.8,76.85,76.79,76.82,12435.0,58.4279,58.466,58.4203,58.4431,12435.0
2019-04-08 14:45:00,76.82,76.83,76.79,76.83,15987.0,58.4431,58.4507,58.4203,58.4507,15987.0
2019-04-08 14:50:00,76.83,76.83,76.8,76.81,17514.0,58.4507,58.4507,58.4279,58.4355,17514.0
2019-04-08 14:55:00,76.8,76.81,76.75,76.79,20084.0,58.4279,58.4355,58.3899,58.4203,20084.0
2019-04-08 15:00:00,76.79,76.81,76.74,76.74,27471.0,58.4203,58.4355,58.3823,58.3823,27471.0
2019-04-08 15:05:00,76.75,76.81,76.74,76.77,33087.0,58.3899,58.4355,58.3823,58.4051,33087.0
2019-04-08 15:10:00,76.77,76.77,76.73,76.76,31205.0,58.4051,58.4051,58.3747,58.3975,31205.0
2019-04-08 15:15:00,76.77,76.77,76.72,76.73,33149.0,58.4051,58.4051,58.3671,58.3747,33149.0
2019-04-08 15:20:00,76.74,76.74,76.69,76.7,22281.0,58.3823,58.3823,58.3442,58.3518,22281.0
2019-04-08 15:25:00,76.7,76.75,76.69,76.73,23133.0,58.3518,58.3899,58.3442,58.3747,23133.0
2019-04-08 15:30:00,76.73,76.77,76.7,76.72,36372.0,58.3747,58.4051,58.3518,58.3671,36372.0
2019-04-08 15:35:00,76.72,76.77,76.7,76.71,30359.0,58.3671,58.4051,58.3518,58.3594,30359.0
2019-04-08 15:40:00,76.72,76.74,76.7,76.74,55341.0,58.3671,58.3823,58.3518,58.3823,55341.0
2019-04-08 15:45:00,76.74,76.76,76.69,76.7,49577.0,58.3823,58.3975,58.3442,58.3518,49577.0
2019-04-08 15:50:00,76.7,76.84,76.7,76.83,79404.0,58.3518,58.4583,58.3518,58.4507,79404.0
2019-04-08 15:55:00,76.83,76.85,76.66,76.68,261666.0,58.4507,58.466,58.3214,58.3366,261666.0
2019-04-09 09:30:00,76.6,76.82,76.56,76.64,44485.0,58.2758,58.4431,58.2453,58.3062,44485.0
2019-04-09 09:35:00,76.62,76.83,76.53,76.76,25759.0,58.291,58.4507,58.2225,58.3975,25759.0
2019-04-09 09:40:00,76.75,76.81,76.41,76.41,23901.0,58.3899,58.4355,58.1312,58.1312,23901.0
2019-04-09 09:45:00,76.43,76.48,76.41,76.46,23505.0,58.1464,58.1845,58.1312,58.1692,23505.0
2019-04-09 09:50:00,76.48,76.49,76.37,76.37,31893.0,58.1845,58.1921,58.1008,58.1008,31893.0
2019-04-09 09:55:00,76.37,76.53,76.35,76.53,48171.0,58.1008,58.2225,58.0856,58.2225,48171.0
2019-04-09 10:00:00,76.52,76.56,76.44,76.48,33708.0,58.2149,58.2453,58.154,58.1845,33708.0
2019-04-09 10:05:00,76.47,76.47,76.32,76.34,22253.0,58.1769,58.1769,58.0627,58.078,22253.0
2019-04-09 10:10:00,76.35,76.35,76.21,76.32,36216.0,58.0856,58.0856,57.9791,58.0627,36216.0
2019-04-09 10:15:00,76.32,76.38,76.26,76.38,36328.0,58.0627,58.1084,58.0171,58.1084,36328.0
2019-04-09 10:20:00,76.39,76.39,76.31,76.32,46441.0,58.116,58.116,58.0551,58.0627,46441.0
2019-04-09 10:25:00,76.32,76.34,76.23,76.28,27877.0,58.0627,58.078,57.9943,58.0323,27877.0
2019-04-09 10:30:00,76.28,76.45,76.28,76.45,26805.0,58.0323,58.1616,58.0323,58.1616,26805.0
2019-04-09 10:35:00,76.45,76.54,76.43,76.52,23675.0,58.1616,58.2301,58.1464,58.2149,23675.0
2019-04-09 10:40:00,76.52,76.58,76.48,76.49,27487.0,58.2149,58.2605,58.1845,58.1921,27487.0
2019-04-09 10:45:00,76.48,76.54,76.46,76.49,15139.0,58.1845,58.2301,58.1692,58.1921,15139.0
2019-04-09 10:50:00,76.49,76.49,76.43,76.44,18156.0,58.1921,58.1921,58.1464,58.154,18156.0
2019-04-09 10:55:00,76.44,76.53,76.43,76.46,15511.0,58.154,58.2225,58.1464,58.1692,15511.0
2019-04-09 11:00:00,76.46,76.55,76.46,76.51,15814.0,58.1692,58.2377,58.1692,58.2073,15814.0
2019-04-09 11:05:00,76.51,76.51,76.47,76.49,13339.0,58.2073,58.2073,58.1769,58.1921,13339.0
2019-04-09 11:10:00,76.5,76.54,76.49,76.53,14956.0,58.1997,58.2301,58.1921,58.2225,14956.0
2019-04-09 11:15:00,76.52,76.55,76.47,76.54,22709.0,58.2149,58.2377,58.1769,58.2301,22709.0
2019-04-09 11:20:00,76.54,76.56,76.49,76.5,23067.0,58.2301,58.2453,58.1921,58.1997,23067.0
2019-04-09 11:25:00,76.51,76.56,76.47,76.48,16688.0,58.2073,58.2453,58.1769,58.1845,16688.0
2019-04-09 11:30:00,76.45,76.47,76.33,76.35,25238.0,58.1616,58.1769,58.0703,58.0856,25238.0
2019-04-09 11:35:00,76.36,76.36,76.25,76.27,14721.0,58.0932,58.0932,58.0095,58.0247,14721.0
2019-04-09 11:40:00,76.29,76.33,76.26,76.28,12598.0,58.0399,58.0703,58.0171,58.0323,12598.0
2019-04-09 11:45:00,76.27,76.29,76.23,76.24,13832.0,58.0247,58.0399,57.9943,58.0019,13832.0
2019-04-09 11:50:00,76.24,76.29,76.21,76.22,23167.0,58.0019,58.0399,57.9791,57.9867,23167.0
2019-04-09 11:55:00,76.23,76.26,76.22,76.22,13739.0,57.9943,58.0171,57.9867,57.9867,13739.0
2019-04-09 12:00:00,76.22,76.27,76.19,76.24,24829.0,57.9867,58.0247,57.9638,58.0019,24829.0
2019-04-09 12:05:00,76.24,76.27,76.23,76.26,29258.0,58.0019,58.0247,57.9943,58.0171,29258.0
2019-04-09 12:10:00,76.27,76.32,76.23,76.32,25845.0,58.0247,58.0627,57.9943,58.0627,25845.0
2019-04-09 12:15:00,76.32,76.32,76.25,76.26,23762.0,58.0627,58.0627,58.0095,58.0171,23762.0
2019-04-09 12:20:00,76.27,76.33,76.27,76.31,13771.0,58.0247,58.0703,58.0247,58.0551,13771.0
2019-04-09 12:25:00,76.32,76.35,76.31,76.33,16931.0,58.0627,58.0856,58.0551,58.0703,16931.0
2019-04-09 12:30:00,76.32,76.32,76.28,76.28,10271.0,58.0627,58.0627,58.0323,58.0323,10271.0
2019-04-09 12:35:00,76.28,76.31,76.27,76.28,12887.0,58.0323,58.0551,58.0247,58.0323,12887.0
2019-04-09 12:40:00,76.28,76.35,76.26,76.33,25006.0,58.0323,58.0856,58.0171,58.0703,25006.0
2019-04-09 12:45:00,76.33,76.34,76.31,76.33,12581.0,58.0703,58.078,58.0551,58.0703,12581.0
2019-04-09 12:50:00,76.32,76.33,76.27,76.28,18533.0,58.0627,58.0703,58.0247,58.0323,18533.0
2019-04-09 12:55:00,76.28,76.29,76.26,76.28,10867.0,58.0323,58.0399,58.0171,58.0323,10867.0
2019-04-09 13:00:00,76.28,76.3,76.24,76.29,15007.0,58.0323,58.0475,58.0019,58.0399,15007.0
2019-04-09 13:05:00,76.29,76.29,76.16,76.18,33404.0,58.0399,58.0399,57.941,57.9562,33404.0
2019-04-09 13:10:00,76.18,76.2,76.14,76.14,24422.0,57.9562,57.9714,57.9258,57.9258,24422.0
2019-04-09 13:15:00,76.14,76.15,76.09,76.1,25804.0,57.9258,57.9334,57.8878,57.8954,25804.0
2019-04-09 13:20:00,76.11,76.19,76.08,76.14,40569.0,57.903,57.9638,57.8802,57.9258,40569.0
2019-04-09 13:25:00,76.14,76.14,76.11,76.12,23664.0,57.9258,57.9258,57.903,57.9106,23664.0
2019-04-09 13:30:00,76.12,76.14,76.09,76.11,34783.0,57.9106,57.9258,57.8878,57.903,34783.0
2019-04-09 13:35:00,76.1,76.1,76.07,76.08,22720.0,57.8954,57.8954,57.8725,57.8802,22720.0
2019-04-09 13:40:00,76.09,76.09,76.03,76.04,23771.0,57.8878,57.8878,57.8421,57.8497,23771.0
2019-04-09 13:45:00,76.03,76.05,76.02,76.02,18120.0,57.8421,57.8573,57.8345,57.8345,18120.0
2019-04-09 13:50:00,76.01,76.12,76.01,76.11,30845.0,57.8269,57.9106,57.8269,57.903,30845.0
2019-04-09 13:55:00,76.12,76.15,76.09,76.13,31907.0,57.9106,57.9334,57.8878,57.9182,31907.0
2019-04-09 14:00:00,76.13,76.13,76.04,76.05,23374.0,57.9182,57.9182,57.8497,57.8573,23374.0
2019-04-09 14:05:00,76.05,76.07,76.04,76.05,27263.0,57.8573,57.8725,57.8497,57.8573,27263.0
2019-04-09 14:10:00,76.05,76.05,76.02,76.04,29789.0,57.8573,57.8573,57.8345,57.8497,29789.0
2019-04-09 14:15:00,76.05,76.06,76.02,76.03,20875.0,57.8573,57.8649,57.8345,57.8421,20875.0
2019-04-09 14:20:00,76.04,76.08,76.03,76.08,27137.0,57.8497,57.8802,57.8421,57.8802,27137.0
2019-04-09 14:25:00,76.09,76.12,76.09,76.1,19183.0,57.8878,57.9106,57.8878,57.8954,19183.0
2019-04-09 14:30:00,76.11,76.15,76.11,76.13,18719.0,57.903,57.9334,57.903,57.9182,18719.0
2019-04-09 14:35:00,76.14,76.22,76.13,76.2,34352.0,57.9258,57.9867,57.9182,57.9714,34352.0
2019-04-09 14:40:00,76.21,76.21,76.14,76.17,27591.0,57.9791,57.9791,57.9258,57.9486,27591.0
2019-04-09 14:45:00,76.17,76.19,76.16,76.18,17796.0,57.9486,57.9638,57.941,57.9562,17796.0
2019-04-09 14:50:00,76.18,76.22,76.18,76.2,24791.0,57.9562,57.9867,57.9562,57.9714,24791.0
2019-04-09 14:55:00,76.19,76.21,76.16,76.19,31591.0,57.9638,57.9791,57.941,57.9638,31591.0
2019-04-09 15:00:00,76.2,76.25,76.2,76.22,27584.0,57.9714,58.0095,57.9714,57.9867,27584.0
2019-04-09 15:05:00,76.22,76.23,76.17,76.17,30609.0,57.9867,57.9943,57.9486,57.9486,30609.0
2019-04-09 15:10:00,76.17,76.2,76.15,76.18,35055.0,57.9486,57.9714,57.9334,57.9562,35055.0
2019-04-09 15:15:00,76.17,76.23,76.17,76.21,38966.0,57.9486,57.9943,57.9486,57.9791,38966.0
2019-04-09 15:20:00,76.21,76.23,76.2,76.23,25035.0,57.9791,57.9943,57.9714,57.9943,25035.0
2019-04-09 15:25:00,76.22,76.23,76.14,76.15,35616.0,57.9867,57.9943,57.9258,57.9334,35616.0
2019-04-09 15:30:00,76.16,76.2,76.15,76.16,41266.0,57.941,57.9714,57.9334,57.941,41266.0
2019-04-09 15:35:00,76.17,76.29,76.15,76.28,34010.0,57.9486,58.0399,57.9334,58.0323,34010.0
2019-04-09 15:40:00,76.28,76.3,76.24,76.27,46688.0,58.0323,58.0475,58.0019,58.0247,46688.0
2019-04-09 15:45:00,76.27,76.33,76.26,76.31,33457.0,58.0247,58.0703,58.0171,58.0551,33457.0
2019-04-09 15:50:00,76.32,76.37,76.3,76.37,58900.0,58.0627,58.1008,58.0475,58.1008,58900.0
2019-04-09 15:55:00,76.36,76.4,76.29,76.4,153942.0,58.0932,58.1236,58.0399,58.1236,153942.0
2019-04-10 09:30:00,76.5,76.69,76.3,76.36,40313.0,58.1997,58.3442,58.0475,58.0932,40313.0
2019-04-10 09:35:00,76.42,76.64,76.36,76.64,18763.0,58.1388,58.3062,58.0932,58.3062,18763.0
2019-04-10 09:40:00,76.63,76.73,76.55,76.73,16398.0,58.2986,58.3747,58.2377,58.3747,16398.0
2019-04-10 09:45:00,76.72,76.88,76.68,76.83,26699.0,58.3671,58.4888,58.3366,58.4507,26699.0
2019-04-10 09:50:00,76.83,76.83,76.7,76.73,15968.0,58.4507,58.4507,58.3518,58.3747,15968.0
2019-04-10 09:55:00,76.71,76.78,76.65,76.67,34571.0,58.3594,58.4127,58.3138,58.329,34571.0
2019-04-10 10:00:00,76.66,76.67,76.46,76.52,43014.0,58.3214,58.329,58.1692,58.2149,43014.0
2019-04-10 10:05:00,76.53,76.6,76.5,76.54,23471.0,58.2225,58.2758,58.1997,58.2301,23471.0
2019-04-10 10:10:00,76.51,76.62,76.49,76.5,16272.0,58.2073,58.291,58.1921,58.1997,16272.0
2019-04-10 10:15:00,76.51,76.56,76.5,76.51,12833.0,58.2073,58.2453,58.1997,58.2073,12833.0
2019-04-10 10:20:00,76.52,76.58,76.5,76.5,19317.0,58.2149,58.2605,58.1997,58.1997,19317.0
2019-04-10 10:25:00,76.51,76.58,76.49,76.58,64313.0,58.2073,58.2605,58.1921,58.2605,64313.0
2019-04-10 10:30:00,76.58,76.62,76.54,76.62,23972.0,58.2605,58.291,58.2301,58.291,23972.0
2019-04-10 10:35:00,76.62,76.64,76.58,76.61,15361.0,58.291,58.3062,58.2605,58.2834,15361.0
2019-04-10 10:40:00,76.6,76.74,76.57,76.74,18608.0,58.2758,58.3823,58.2529,58.3823,18608.0
2019-04-10 10:45:00,76.76,76.77,76.64,76.64,24589.0,58.3975,58.4051,58.3062,58.3062,24589.0
2019-04-10 10:50:00,76.65,76.71,76.64,76.68,23749.0,58.3138,58.3594,58.3062,58.3366,23749.0
2019-04-10 10:55:00,76.69,76.7,76.61,76.61,26585.0,58.3442,58.3518,58.2834,58.2834,26585.0
2019-04-10 11:00:00,76.6,76.6,76.46,76.49,40737.0,58.2758,58.2758,58.1692,58.1921,40737.0
2019-04-10 11:05:00,76.48,76.49,76.35,76.35,35631.0,58.1845,58.1921,58.0856,58.0856,35631.0
2019-04-10 11:10:00,76.34,76.34,76.1,76.14,143388.0,58.078,58.078,57.8954,57.9258,143388.0
2019-04-10 11:15:00,76.13,76.14,75.84,75.9,193023.0,57.9182,57.9258,57.6976,57.7432,193023.0
2019-04-10 11:20:00,75.9,75.95,75.79,75.8,87125.0,57.7432,57.7813,57.6595,57.6671,87125.0
2019-04-10 11:25:00,75.8,75.88,75.76,75.83,53205.0,57.6671,57.728,57.6367,57.69,53205.0
2019-04-10 11:30:00,75.83,75.94,75.82,75.84,74904.0,57.69,57.7736,57.6824,57.6976,74904.0
2019-04-10 11:35:00,75.84,75.85,75.7,75.71,59819.0,57.6976,57.7052,57.5911,57.5987,59819.0
2019-04-10 11:40:00,75.71,75.76,75.65,75.7,69632.0,57.5987,57.6367,57.553,57.5911,69632.0
2019-04-10 11:45:00,75.71,75.87,75.66,75.87,106786.0,57.5987,57.7204,57.5606,57.7204,106786.0
2019-04-10 11:50:00,75.88,75.91,75.8,75.83,46152.0,57.728,57.7508,57.6671,57.69,46152.0
2019-04-10 11:55:00,75.83,75.91,75.83,75.89,65019.0,57.69,57.7508,57.69,57.7356,65019.0
2019-04-10 12:00:00,75.88,75.88,75.73,75.75,70987.0,57.728,57.728,57.6139,57.6291,70987.0
2019-04-10 12:05:00,75.74,75.75,75.71,75.74,27263.0,57.6215,57.6291,57.5987,57.6215,27263.0
2019-04-10 12:10:00,75.73,75.76,75.69,75.75,73090.0,57.6139,57.6367,57.5834,57.6291,73090.0
2019-04-10 12:15:00,75.75,75.77,75.71,75.75,20285.0,57.6291,57.6443,57.5987,57.6291,20285.0
2019-04-10 12:20:00,75.75,75.76,75.69,75.74,24825.0,57.6291,57.6367,57.5834,57.6215,24825.0
2019-04-10 12:25:00,75.75,75.85,75.74,75.85,39873.0,57.6291,57.7052,57.6215,57.7052,39873.0
2019-04-10 12:30:00,75.84,75.88,75.82,75.83,26395.0,57.6976,57.728,57.6824,57.69,26395.0
2019-04-10 12:35:00,75.83,75.85,75.72,75.72,25037.0,57.69,57.7052,57.6063,57.6063,25037.0
2019-04-10 12:40:00,75.72,75.75,75.65,75.66,35248.0,57.6063,57.6291,57.553,57.5606,35248.0
2019-04-10 12:45:00,75.66,75.72,75.63,75.66,30204.0,57.5606,57.6063,57.5378,57.5606,30204.0
2019-04-10 12:50:00,75.67,75.71,75.61,75.62,16101.0,57.5682,57.5987,57.5226,57.5302,16101.0
2019-04-10 12:55:00,75.61,75.65,75.54,75.65,20532.0,57.5226,57.553,57.4693,57.553,20532.0
2019-04-10 13:00:00,75.66,75.72,75.63,75.71,59534.0,57.5606,57.6063,57.5378,57.5987,59534.0
2019-04-10 13:05:00,75.71,75.79,75.7,75.76,34392.0,57.5987,57.6595,57.5911,57.6367,34392.0
2019-04-10 13:10:00,75.75,75.76,75.71,75.74,16050.0,57.6291,57.6367,57.5987,57.6215,16050.0
2019-04-10 13:15:00,75.74,75.77,75.71,75.71,13876.0,57.6215,57.6443,57.5987,57.5987,13876.0
2019-04-10 13:20:00,75.7,75.7,75.65,75.66,10789.0,57.5911,57.5911,57.553,57.5606,10789.0
2019-04-10 13:25:00,75.66,75.68,75.64,75.66,10355.0,57.5606,57.5758,57.5454,57.5606,10355.0
2019-04-10 13:30:00,75.65,75.7,75.63,75.64,11582.0,57.553,57.5911,57.5378,57.5454,11582.0
2019-04-10 13:35:00,75.65,75.66,75.62,75.64,11559.0,57.553,57.5606,57.5302,57.5454,11559.0
2019-04-10 13:40:00,75.64,75.67,75.61,75.63,10380.0,57.5454,57.5682,57.5226,57.5378,10380.0
2019-04-10 13:45:00,75.64,75.65,75.61,75.63,16258.0,57.5454,57.553,57.5226,57.5378,16258.0
2019-04-10 13:50:00,75.62,75.62,75.55,75.57,35317.0,57.5302,57.5302,57.4769,57.4922,35317.0
2019-04-10 13:55:00,75.56,75.62,75.56,75.6,23613.0,57.4845,57.5302,57.4845,57.515,23613.0
2019-04-10 14:00:00,75.6,75.69,75.58,75.64,38516.0,57.515,57.5834,57.4998,57.5454,38516.0
2019-04-10 14:05:00,75.64,75.67,75.59,75.67,21061.0,57.5454,57.5682,57.5074,57.5682,21061.0
2019-04-10 14:10:00,75.66,75.72,75.64,75.72,21376.0,57.5606,57.6063,57.5454,57.6063,21376.0
2019-04-10 14:15:00,75.71,75.73,75.68,75.7,13964.0,57.5987,57.6139,57.5758,57.5911,13964.0
2019-04-10 14:20:00,75.7,75.7,75.61,75.64,20759.0,57.5911,57.5911,57.5226,57.5454,20759.0
2019-04-10 14:25:00,75.64,75.66,75.57,75.59,22203.0,57.5454,57.5606,57.4922,57.5074,22203.0
2019-04-10 14:30:00,75.6,75.64,75.58,75.6,11831.0,57.515,57.5454,57.4998,57.515,11831.0
2019-04-10 14:35:00,75.6,75.65,75.6,75.62,14557.0,57.515,57.553,57.515,57.5302,14557.0
2019-04-10 14:40:00,75.63,75.67,75.62,75.67,15485.0,57.5378,57.5682,57.5302,57.5682,15485.0
2019-04-10 14:45:00,75.67,75.79,75.67,75.78,33467.0,57.5682,57.6595,57.5682,57.6519,33467.0
2019-04-10 14:50:00,75.79,75.83,75.78,75.79,29915.0,57.6595,57.69,57.6519,57.6595,29915.0
2019-04-10 14:55:00,75.79,75.87,75.79,75.87,31354.0,57.6595,57.7204,57.6595,57.7204,31354.0
2019-04-10 15:00:00,75.87,75.88,75.82,75.88,41597.0,57.7204,57.728,57.6824,57.728,41597.0
2019-04-10 15:05:00,75.88,75.9,75.83,75.84,38073.0,57.728,57.7432,57.69,57.6976,38073.0
2019-04-10 15:10:00,75.85,75.88,75.79,75.81,34763.0,57.7052,57.728,57.6595,57.6747,34763.0
2019-04-10 15:15:00,75.8,75.84,75.78,75.81,35425.0,57.6671,57.6976,57.6519,57.6747,35425.0
2019-04-10 15:20:00,75.82,75.84,75.78,75.78,39184.0,57.6824,57.6976,57.6519,57.6519,39184.0
2019-04-10 15:25:00,75.78,75.8,75.74,75.78,42360.0,57.6519,57.6671,57.6215,57.6519,42360.0
2019-04-10 15:30:00,75.78,75.8,75.75,75.8,59842.0,57.6519,57.6671,57.6291,57.6671,59842.0
2019-04-10 15:35:00,75.8,75.98,75.8,75.97,74451.0,57.6671,57.8041,57.6671,57.7965,74451.0
2019-04-10 15:40:00,75.97,76.01,75.88,75.88,112389.0,57.7965,57.8269,57.728,57.728,112389.0
2019-04-10 15:45:00,75.87,75.89,75.81,75.87,82273.0,57.7204,57.7356,57.6747,57.7204,82273.0
2019-04-10 15:50:00,75.87,75.89,75.83,75.89,88312.0,57.7204,57.7356,57.69,57.7356,88312.0
2019-04-10 15:55:00,75.88,75.89,75.78,75.84,294261.0,57.728,57.7356,57.6519,57.6976,294261.0
2019-04-11 09:30:00,75.88,75.89,75.73,75.82,58672.0,57.728,57.7356,57.6139,57.6824,58672.0
2019-04-11 09:35:00,75.83,75.91,75.74,75.85,22902.0,57.69,57.7508,57.6215,57.7052,22902.0
2019-04-11 09:40:00,75.9,75.96,75.86,75.88,12880.0,57.7432,57.7889,57.7128,57.728,12880.0
2019-04-11 09:45:00,75.89,75.93,75.71,75.89,21215.0,57.7356,57.766,57.5987,57.7356,21215.0
2019-04-11 09:50:00,75.91,75.95,75.86,75.94,21868.0,57.7508,57.7813,57.7128,57.7736,21868.0
2019-04-11 09:55:00,75.94,76.06,75.93,75.99,16823.0,57.7736,57.8649,57.766,57.8117,16823.0
2019-04-11 10:00:00,75.99,76.11,75.92,76.11,29758.0,57.8117,57.903,57.7584,57.903,29758.0
2019-04-11 10:05:00,76.11,76.2,76.04,76.07,26020.0,57.903,57.9714,57.8497,57.8725,26020.0
2019-04-11 10:10:00,76.05,76.08,75.95,75.96,15711.0,57.8573,57.8802,57.7813,57.7889,15711.0
2019-04-11 10:15:00,75.94,75.96,75.87,75.93,13497.0,57.7736,57.7889,57.7204,57.766,13497.0
2019-04-11 10:20:00,75.93,76.0,75.92,75.96,13429.0,57.766,57.8193,57.7584,57.7889,13429.0
2019-04-11 10:25:00,75.96,76.02,75.94,75.98,13675.0,57.7889,57.8345,57.7736,57.8041,13675.0
2019-04-11 10:30:00,75.97,76.01,75.95,76.0,12649.0,57.7965,57.8269,57.7813,57.8193,12649.0
2019-04-11 10:35:00,76.0,76.03,75.7,75.72,26984.0,57.8193,57.8421,57.5911,57.6063,26984.0
2019-04-11 10:40:00,75.72,75.86,75.72,75.82,10728.0,57.6063,57.7128,57.6063,57.6824,10728.0
2019-04-11 10:45:00,75.81,75.81,75.73,75.76,8488.0,57.6747,57.6747,57.6139,57.6367,8488.0
2019-04-11 10:50:00,75.75,75.8,75.73,75.74,10832.0,57.6291,57.6671,57.6139,57.6215,10832.0
2019-04-11 10:55:00,75.74,75.75,75.69,75.74,27844.0,57.6215,57.6291,57.5834,57.6215,27844.0
2019-04-11 11:00:00,75.75,75.9,75.75,75.89,16891.0,57.6291,57.7432,57.6291,57.7356,16891.0
2019-04-11 11:05:00,75.9,75.94,75.85,75.85,10535.0,57.7432,57.7736,57.7052,57.7052,10535.0
2019-04-11 11:10:00,75.87,75.93,75.86,75.89,11362.0,57.7204,57.766,57.7128,57.7356,11362.0
2019-04-11 11:15:00,75.88,75.97,75.88,75.92,11823.0,57.728,57.7965,57.728,57.7584,11823.0
2019-04-11 11:20:00,75.93,75.97,75.88,75.88,14077.0,57.766,57.7965,57.728,57.728,14077.0
2019-04-11 11:25:00,75.89,75.98,75.89,75.96,9496.0,57.7356,57.8041,57.7356,57.7889,9496.0
2019-04-11 11:30:00,75.96,76.01,75.96,76.01,9038.0,57.7889,57.8269,57.7889,57.8269,9038.0
2019-04-11 11:35:00,76.02,76.05,75.97,76.02,14596.0,57.8345,57.8573,57.7965,57.8345,14596.0
2019-04-11 11:40:00,76.01,76.01,75.82,75.85,15002.0,57.8269,57.8269,57.6824,57.7052,15002.0
2019-04-11 11:45:00,75.84,75.92,75.82,75.83,12595.0,57.6976,57.7584,57.6824,57.69,12595.0
2019-04-11 11:50:00,75.82,75.85,75.79,75.84,11156.0,57.6824,57.7052,57.6595,57.6976,11156.0
2019-04-11 11:55:00,75.85,75.87,75.81,75.81,11786.0,57.7052,57.7204,57.6747,57.6747,11786.0
2019-04-11 12:00:00,75.82,75.88,75.81,75.86,9603.0,57.6824,57.728,57.6747,57.7128,9603.0
2019-04-11 12:05:00,75.88,75.91,75.84,75.86,8959.0,57.728,57.7508,57.6976,57.7128,8959.0
2019-04-11 12:10:00,75.86,75.86,75.82,75.83,7540.0,57.7128,57.7128,57.6824,57.69,7540.0
2019-04-11 12:15:00,75.82,75.88,75.82,75.87,19282.0,57.6824,57.728,57.6824,57.7204,19282.0
2019-04-11 12:20:00,75.86,75.9,75.85,75.87,13132.0,57.7128,57.7432,57.7052,57.7204,13132.0
2019-04-11 12:25:00,75.86,75.88,75.81,75.82,17846.0,57.7128,57.728,57.6747,57.6824,17846.0
2019-04-11 12:30:00,75.83,75.83,75.76,75.77,8557.0,57.69,57.69,57.6367,57.6443,8557.0
2019-04-11 12:35:00,75.76,75.86,75.76,75.85,12965.0,57.6367,57.7128,57.6367,57.7052,12965.0
2019-04-11 12:40:00,75.85,75.86,75.82,75.84,9101.0,57.7052,57.7128,57.6824,57.6976,9101.0
2019-04-11 12:45:00,75.83,75.84,75.77,75.79,16598.0,57.69,57.6976,57.6443,57.6595,16598.0
2019-04-11 12:50:00,75.8,75.8,75.72,75.74,11865.0,57.6671,57.6671,57.6063,57.6215,11865.0
2019-04-11 12:55:00,75.74,75.78,75.7,75.78,10525.0,57.6215,57.6519,57.5911,57.6519,10525.0
2019-04-11 13:00:00,75.78,75.84,75.75,75.83,11261.0,57.6519,57.6976,57.6291,57.69,11261.0
2019-04-11 13:05:00,75.84,75.84,75.78,75.79,9075.0,57.6976,57.6976,57.6519,57.6595,9075.0
2019-04-11 13:10:00,75.79,75.84,75.78,75.84,7560.0,57.6595,57.6976,57.6519,57.6976,7560.0
2019-04-11 13:15:00,75.84,75.84,75.79,75.82,11655.0,57.6976,57.6976,57.6595,57.6824,11655.0
2019-04-11 13:20:00,75.82,75.82,75.77,75.78,9240.0,57.6824,57.6824,57.6443,57.6519,9240.0
2019-04-11 13:25:00,75.77,75.8,75.77,75.8,7655.0,57.6443,57.6671,57.6443,57.6671,7655.0
2019-04-11 13:30:00,75.8,75.84,75.79,75.83,10144.0,57.6671,57.6976,57.6595,57.69,10144.0
2019-04-11 13:35:00,75.83,75.86,75.8,75.81,13549.0,57.69,57.7128,57.6671,57.6747,13549.0
2019-04-11 13:40:00,75.81,75.82,75.79,75.81,10653.0,57.6747,57.6824,57.6595,57.6747,10653.0
2019-04-11 13:45:00,75.81,75.88,75.8,75.86,7949.0,57.6747,57.728,57.6671,57.7128,7949.0
2019-04-11 13:50:00,75.86,75.89,75.84,75.88,9539.0,57.7128,57.7356,57.6976,57.728,9539.0
2019-04-11 13:55:00,75.88,75.91,75.85,75.88,8495.0,57.728,57.7508,57.7052,57.728,8495.0
2019-04-11 14:00:00,75.88,75.91,75.85,75.9,10444.0,57.728,57.7508,57.7052,57.7432,10444.0
2019-04-11 14:05:00,75.91,75.91,75.85,75.88,9293.0,57.7508,57.7508,57.7052,57.728,9293.0
2019-04-11 14:10:00,75.88,75.93,75.85,75.85,8688.0,57.728,57.766,57.7052,57.7052,8688.0
2019-04-11 14:15:00,75.86,75.88,75.85,75.88,6826.0,57.7128,57.728,57.7052,57.728,6826.0
2019-04-11 14:20:00,75.88,75.9,75.86,75.86,24461.0,57.728,57.7432,57.7128,57.7128,24461.0
2019-04-11 14:25:00,75.86,75.88,75.85,75.86,11158.0,57.7128,57.728,57.7052,57.7128,11158.0
2019-04-11 14:30:00,75.87,75.9,75.84,75.89,13728.0,57.7204,57.7432,57.6976,57.7356,13728.0
2019-04-11 14:35:00,75.89,75.94,75.88,75.91,16422.0,57.7356,57.7736,57.728,57.7508,16422.0
2019-04-11 14:40:00,75.9,75.97,75.89,75.96,10599.0,57.7432,57.7965,57.7356,57.7889,10599.0
2019-04-11 14:45:00,75.96,76.0,75.95,76.0,15253.0,57.7889,57.8193,57.7813,57.8193,15253.0
2019-04-11 14:50:00,76.0,76.06,75.99,76.03,25274.0,57.8193,57.8649,57.8117,57.8421,25274.0
2019-04-11 14:55:00,76.02,76.08,76.01,76.06,37100.0,57.8345,57.8802,57.8269,57.8649,37100.0
2019-04-11 15:00:00,76.06,76.09,76.02,76.05,21478.0,57.8649,57.8878,57.8345,57.8573,21478.0
2019-04-11 15:05:00,76.05,76.08,76.03,76.04,16990.0,57.8573,57.8802,57.8421,57.8497,16990.0
2019-04-11 15:10:00,76.04,76.05,75.94,75.94,16433.0,57.8497,57.8573,57.7736,57.7736,16433.0
2019-04-11 15:15:00,75.95,75.97,75.91,75.94,12701.0,57.7813,57.7965,57.7508,57.7736,12701.0
2019-04-11 15:20:00,75.95,75.98,75.93,75.96,10890.0,57.7813,57.8041,57.766,57.7889,10890.0
2019-04-11 15:25:00,75.95,76.06,75.95,76.04,18061.0,57.7813,57.8649,57.7813,57.8497,18061.0
2019-04-11 15:30:00,76.05,76.22,76.04,76.18,68351.0,57.8573,57.9867,57.8497,57.9562,68351.0
2019-04-11 15:35:00,76.18,76.27,76.17,76.27,38629.0,57.9562,58.0247,57.9486,58.0247,38629.0
2019-04-11 15:40:00,76.26,76.27,76.15,76.2,66234.0,58.0171,58.0247,57.9334,57.9714,66234.0
2019-04-11 15:45:00,76.2,76.31,76.19,76.24,53704.0,57.9714,58.0551,57.9638,58.0019,53704.0
2019-04-11 15:50:00,76.23,76.29,76.2,76.22,71370.0,57.9943,58.0399,57.9714,57.9867,71370.0
2019-04-11 15:55:00,76.22,76.31,76.22,76.3,175055.0,57.9867,58.0551,57.9867,58.0475,175055.0
2019-04-12 09:30:00,76.15,76.19,75.7,75.74,45668.0,57.9334,57.9638,57.5911,57.6215,45668.0
2019-04-12 09:35:00,75.73,75.92,75.62,75.91,29126.0,57.6139,57.7584,57.5302,57.7508,29126.0
2019-04-12 09:40:00,75.93,76.06,75.81,76.03,22957.0,57.766,57.8649,57.6747,57.8421,22957.0
2019-04-12 09:45:00,76.04,76.11,76.0,76.07,12344.0,57.8497,57.903,57.8193,57.8725,12344.0
2019-04-12 09:50:00,76.09,76.21,76.09,76.18,18692.0,57.8878,57.9791,57.8878,57.9562,18692.0
2019-04-12 09:55:00,76.18,76.18,75.98,76.09,13469.0,57.9562,57.9562,57.8041,57.8878,13469.0
2019-04-12 10:00:00,76.1,76.15,76.05,76.11,19315.0,57.8954,57.9334,57.8573,57.903,19315.0
2019-04-12 10:05:00,76.11,76.19,76.03,76.13,19037.0,57.903,57.9638,57.8421,57.9182,19037.0
2019-04-12 10:10:00,76.14,76.17,76.08,76.17,11220.0,57.9258,57.9486,57.8802,57.9486,11220.0
2019-04-12 10:15:00,76.18,76.31,76.17,76.27,21250.0,57.9562,58.0551,57.9486,58.0247,21250.0
2019-04-12 10:20:00,76.29,76.35,76.23,76.27,18581.0,58.0399,58.0856,57.9943,58.0247,18581.0
2019-04-12 10:25:00,76.26,76.35,76.22,76.25,16975.0,58.0171,58.0856,57.9867,58.0095,16975.0
2019-04-12 10:30:00,76.24,76.29,76.22,76.23,18342.0,58.0019,58.0399,57.9867,57.9943,18342.0
2019-04-12 10:35:00,76.25,76.34,76.24,76.24,27057.0,58.0095,58.078,58.0019,58.0019,27057.0
2019-04-12 10:40:00,76.24,76.26,76.2,76.2,12146.0,58.0019,58.0171,57.9714,57.9714,12146.0
2019-04-12 10:45:00,76.2,76.39,76.2,76.32,15473.0,57.9714,58.116,57.9714,58.0627,15473.0
2019-04-12 10:50:00,76.31,76.33,76.29,76.32,7516.0,58.0551,58.0703,58.0399,58.0627,7516.0
2019-04-12 10:55:00,76.31,76.31,76.19,76.27,14577.0,58.0551,58.0551,57.9638,58.0247,14577.0
2019-04-12 11:00:00,76.26,76.31,76.26,76.27,10190.0,58.0171,58.0551,58.0171,58.0247,10190.0
2019-04-12 11:05:00,76.28,76.33,76.24,76.27,11138.0,58.0323,58.0703,58.0019,58.0247,11138.0
2019-04-12 11:10:00,76.26,76.3,76.24,76.28,11592.0,58.0171,58.0475,58.0019,58.0323,11592.0
2019-04-12 11:15:00,76.28,76.41,76.27,76.38,13126.0,58.0323,58.1312,58.0247,58.1084,13126.0
2019-04-12 11:20:00,76.37,76.41,76.34,76.39,20565.0,58.1008,58.1312,58.078,58.116,20565.0
2019-04-12 11:25:00,76.38,76.39,76.34,76.37,12187.0,58.1084,58.116,58.078,58.1008,12187.0
2019-04-12 11:30:00,76.37,76.41,76.33,76.4,11610.0,58.1008,58.1312,58.0703,58.1236,11610.0
2019-04-12 11:35:00,76.4,76.45,76.39,76.41,11936.0,58.1236,58.1616,58.116,58.1312,11936.0
2019-04-12 11:40:00,76.41,76.43,76.37,76.4,11530.0,58.1312,58.1464,58.1008,58.1236,11530.0
2019-04-12 11:45:00,76.39,76.41,76.36,76.37,11984.0,58.116,58.1312,58.0932,58.1008,11984.0
2019-04-12 11:50:00,76.37,76.38,76.3,76.35,10273.0,58.1008,58.1084,58.0475,58.0856,10273.0
2019-04-12 11:55:00,76.36,76.38,76.34,76.36,7307.0,58.0932,58.1084,58.078,58.0932,7307.0
2019-04-12 12:00:00,76.37,76.37,76.25,76.26,11234.0,58.1008,58.1008,58.0095,58.0171,11234.0
2019-04-12 12:05:00,76.26,76.37,76.26,76.35,5941.0,58.0171,58.1008,58.0171,58.0856,5941.0
2019-04-12 12:10:00,76.34,76.39,76.34,76.38,26118.0,58.078,58.116,58.078,58.1084,26118.0
2019-04-12 12:15:00,76.39,76.43,76.38,76.39,8645.0,58.116,58.1464,58.1084,58.116,8645.0
2019-04-12 12:20:00,76.38,76.39,76.35,76.36,5286.0,58.1084,58.116,58.0856,58.0932,5286.0
2019-04-12 12:25:00,76.35,76.37,76.32,76.33,5061.0,58.0856,58.1008,58.0627,58.0703,5061.0
2019-04-12 12:30:00,76.33,76.36,76.32,76.32,7949.0,58.0703,58.0932,58.0627,58.0627,7949.0
2019-04-12 12:35:00,76.33,76.38,76.3,76.35,6930.0,58.0703,58.1084,58.0475,58.0856,6930.0
2019-04-12 12:40:00,76.34,76.36,76.3,76.36,8985.0,58.078,58.0932,58.0475,58.0932,8985.0
2019-04-12 12:45:00,76.35,76.39,76.34,76.39,6198.0,58.0856,58.116,58.078,58.116,6198.0
2019-04-12 12:50:00,76.39,76.39,76.31,76.34,27230.0,58.116,58.116,58.0551,58.078,27230.0
2019-04-12 12:55:00,76.34,76.36,76.32,76.35,5990.0,58.078,58.0932,58.0627,58.0856,5990.0
2019-04-12 13:00:00,76.34,76.38,76.29,76.31,9499.0,58.078,58.1084,58.0399,58.0551,9499.0
2019-04-12 13:05:00,76.3,76.32,76.24,76.26,6702.0,58.0475,58.0627,58.0019,58.0171,6702.0
2019-04-12 13:10:00,76.26,76.31,76.25,76.3,7646.0,58.0171,58.0551,58.0095,58.0475,7646.0
2019-04-12 13:15:00,76.31,76.33,76.29,76.3,7246.0,58.0551,58.0703,58.0399,58.0475,7246.0
2019-04-12 13:20:00,76.31,76.31,76.28,76.28,6164.0,58.0551,58.0551,58.0323,58.0323,6164.0
2019-04-12 13:25:00,76.28,76.3,76.25,76.3,25070.0,58.0323,58.0475,58.0095,58.0475,25070.0
2019-04-12 13:30:00,76.31,76.33,76.27,76.27,3778.0,58.0551,58.0703,58.0247,58.0247,3778.0
2019-04-12 13:35:00,76.28,76.32,76.28,76.31,8637.0,58.0323,58.0627,58.0323,58.0551,8637.0
2019-04-12 13:40:00,76.31,76.33,76.29,76.31,8408.0,58.0551,58.0703,58.0399,58.0551,8408.0
2019-04-12 13:45:00,76.32,76.34,76.29,76.29,11576.0,58.0627,58.078,58.0399,58.0399,11576.0
2019-04-12 13:50:00,76.28,76.29,76.21,76.22,7460.0,58.0323,58.0399,57.9791,57.9867,7460.0
2019-04-12 13:55:00,76.21,76.26,76.21,76.26,7645.0,57.9791,58.0171,57.9791,58.0171,7645.0
2019-04-12 14:00:00,76.26,76.34,76.26,76.3,13855.0,58.0171,58.078,58.0171,58.0475,13855.0
2019-04-12 14:05:00,76.3,76.32,76.27,76.28,12404.0,58.0475,58.0627,58.0247,58.0323,12404.0
2019-04-12 14:10:00,76.28,76.37,76.28,76.35,8282.0,58.0323,58.1008,58.0323,58.0856,8282.0
2019-04-12 14:15:00,76.35,76.39,76.34,76.38,11604.0,58.0856,58.116,58.078,58.1084,11604.0
2019-04-12 14:20:00,76.37,76.42,76.36,76.41,6867.0,58.1008,58.1388,58.0932,58.1312,6867.0
2019-04-12 14:25:00,76.41,76.42,76.35,76.36,11184.0,58.1312,58.1388,58.0856,58.0932,11184.0
2019-04-12 14:30:00,76.36,76.43,76.35,76.4,14199.0,58.0932,58.1464,58.0856,58.1236,14199.0
2019-04-12 14:35:00,76.39,76.49,76.39,76.47,30856.0,58.116,58.1921,58.116,58.1769,30856.0
2019-04-12 14:40:00,76.46,76.5,76.42,76.44,22712.0,58.1692,58.1997,58.1388,58.154,22712.0
2019-04-12 14:45:00,76.42,76.42,76.26,76.28,48257.0,58.1388,58.1388,58.0171,58.0323,48257.0
2019-04-12 14:50:00,76.28,76.39,76.26,76.39,32586.0,58.0323,58.116,58.0171,58.116,32586.0
2019-04-12 14:55:00,76.39,76.39,76.21,76.25,33448.0,58.116,58.116,57.9791,58.0095,33448.0
2019-04-12 15:00:00,76.27,76.34,76.26,76.29,17728.0,58.0247,58.078,58.0171,58.0399,17728.0
2019-04-12 15:05:00,76.28,76.34,76.28,76.3,22896.0,58.0323,58.078,58.0323,58.0475,22896.0
2019-04-12 15:10:00,76.3,76.32,76.27,76.31,20496.0,58.0475,58.0627,58.0247,58.0551,20496.0
2019-04-12 15:15:00,76.31,76.37,76.3,76.34,16721.0,58.0551,58.1008,58.0475,58.078,16721.0
2019-04-12 15:20:00,76.34,76.38,76.33,76.37,25514.0,58.078,58.1084,58.0703,58.1008,25514.0
2019-04-12 15:25:00,76.37,76.38,76.26,76.33,24718.0,58.1008,58.1084,58.0171,58.0703,24718.0
2019-04-12 15:30:00,76.34,76.45,76.32,76.45,25065.0,58.078,58.1616,58.0627,58.1616,25065.0
2019-04-12 15:35:00,76.45,76.48,76.42,76.42,27280.0,58.1616,58.1845,58.1388,58.1388,27280.0
2019-04-12 15:40:00,76.43,76.45,76.38,76.38,26257.0,58.1464,58.1616,58.1084,58.1084,26257.0
2019-04-12 15:45:00,76.39,76.39,76.32,76.37,44974.0,58.116,58.116,58.0627,58.1008,44974.0
2019-04-12 15:50:00,76.37,76.39,76.33,76.35,45468.0,58.1008,58.116,58.0703,58.0856,45468.0
2019-04-12 15:55:00,76.35,76.44,76.34,76.44,124725.0,58.0856,58.154,58.078,58.154,124725.0
2019-04-15 09:30:00,76.55,76.55,76.17,76.42,45506.0,58.2377,58.2377,57.9486,58.1388,45506.0
2019-04-15 09:35:00,76.36,76.63,76.36,76.56,15739.0,58.0932,58.2986,58.0932,58.2453,15739.0
2019-04-15 09:40:00,76.59,76.68,76.5,76.53,18708.0,58.2682,58.3366,58.1997,58.2225,18708.0
2019-04-15 09:45:00,76.54,76.55,76.4,76.41,13805.0,58.2301,58.2377,58.1236,58.1312,13805.0
2019-04-15 09:50:00,76.41,76.62,76.41,76.56,26671.0,58.1312,58.291,58.1312,58.2453,26671.0
2019-04-15 09:55:00,76.55,76.57,76.45,76.52,9714.0,58.2377,58.2529,58.1616,58.2149,9714.0
2019-04-15 10:00:00,76.5,76.53,76.31,76.33,29170.0,58.1997,58.2225,58.0551,58.0703,29170.0
2019-04-15 10:05:00,76.33,76.39,76.31,76.38,9285.0,58.0703,58.116,58.0551,58.1084,9285.0
2019-04-15 10:10:00,76.38,76.4,76.3,76.31,12583.0,58.1084,58.1236,58.0475,58.0551,12583.0
2019-04-15 10:15:00,76.3,76.44,76.29,76.43,38886.0,58.0475,58.154,58.0399,58.1464,38886.0
2019-04-15 10:20:00,76.43,76.51,76.43,76.49,26293.0,58.1464,58.2073,58.1464,58.1921,26293.0
2019-04-15 10:25:00,76.47,76.57,76.47,76.57,19693.0,58.1769,58.2529,58.1769,58.2529,19693.0
2019-04-15 10:30:00,76.58,76.59,76.49,76.51,13341.0,58.2605,58.2682,58.1921,58.2073,13341.0
2019-04-15 10:35:00,76.52,76.6,76.52,76.53,14485.0,58.2149,58.2758,58.2149,58.2225,14485.0
2019-04-15 10:40:00,76.53,76.59,76.53,76.58,13324.0,58.2225,58.2682,58.2225,58.2605,13324.0
2019-04-15 10:45:00,76.57,76.67,76.57,76.65,14524.0,58.2529,58.329,58.2529,58.3138,14524.0
2019-04-15 10:50:00,76.67,76.7,76.6,76.63,22615.0,58.329,58.3518,58.2758,58.2986,22615.0
2019-04-15 10:55:00,76.63,76.71,76.62,76.69,15132.0,58.2986,58.3594,58.291,58.3442,15132.0
2019-04-15 11:00:00,76.68,76.71,76.6,76.61,14346.0,58.3366,58.3594,58.2758,58.2834,14346.0
2019-04-15 11:05:00,76.61,76.67,76.61,76.64,8826.0,58.2834,58.329,58.2834,58.3062,8826.0
2019-04-15 11:10:00,76.64,76.68,76.63,76.66,20088.0,58.3062,58.3366,58.2986,58.3214,20088.0
2019-04-15 11:15:00,76.66,76.7,76.64,76.68,9948.0,58.3214,58.3518,58.3062,58.3366,9948.0
2019-04-15 11:20:00,76.68,76.68,76.61,76.63,8165.0,58.3366,58.3366,58.2834,58.2986,8165.0
2019-04-15 11:25:00,76.62,76.66,76.61,76.64,16272.0,58.291,58.3214,58.2834,58.3062,16272.0
2019-04-15 11:30:00,76.63,76.67,76.62,76.67,11414.0,58.2986,58.329,58.291,58.329,11414.0
2019-04-15 11:35:00,76.67,76.67,76.61,76.63,7645.0,58.329,58.329,58.2834,58.2986,7645.0
2019-04-15 11:40:00,76.64,76.67,76.62,76.66,8495.0,58.3062,58.329,58.291,58.3214,8495.0
2019-04-15 11:45:00,76.67,76.69,76.66,76.69,4592.0,58.329,58.3442,58.3214,58.3442,4592.0
2019-04-15 11:50:00,76.7,76.7,76.59,76.62,10940.0,58.3518,58.3518,58.2682,58.291,10940.0
2019-04-15 11:55:00,76.63,76.68,76.63,76.67,5828.0,58.2986,58.3366,58.2986,58.329,5828.0
2019-04-15 12:00:00,76.68,76.74,76.67,76.72,12007.0,58.3366,58.3823,58.329,58.3671,12007.0
2019-04-15 12:05:00,76.71,76.77,76.71,76.77,9223.0,58.3594,58.4051,58.3594,58.4051,9223.0
2019-04-15 12:10:00,76.77,76.84,76.77,76.83,28794.0,58.4051,58.4583,58.4051,58.4507,28794.0
2019-04-15 12:15:00,76.83,76.88,76.81,76.81,12831.0,58.4507,58.4888,58.4355,58.4355,12831.0
2019-04-15 12:20:00,76.81,76.83,76.8,76.81,9941.0,58.4355,58.4507,58.4279,58.4355,9941.0
2019-04-15 12:25:00,76.81,76.86,76.8,76.86,7264.0,58.4355,58.4736,58.4279,58.4736,7264.0
2019-04-15 12:30:00,76.86,76.92,76.85,76.9,13293.0,58.4736,58.5192,58.466,58.504,13293.0
2019-04-15 12:35:00,76.9,76.91,76.86,76.86,9868.0,58.504,58.5116,58.4736,58.4736,9868.0
2019-04-15 12:40:00,76.85,76.87,76.82,76.84,7569.0,58.466,58.4812,58.4431,58.4583,7569.0
2019-04-15 12:45:00,76.84,76.88,76.84,76.87,6350.0,58.4583,58.4888,58.4583,58.4812,6350.0
2019-04-15 12:50:00,76.88,76.88,76.85,76.87,11007.0,58.4888,58.4888,58.466,58.4812,11007.0
2019-04-15 12:55:00,76.86,76.88,76.85,76.88,7816.0,58.4736,58.4888,58.466,58.4888,7816.0
2019-04-15 13:00:00,76.88,76.9,76.85,76.88,8793.0,58.4888,58.504,58.466,58.4888,8793.0
2019-04-15 13:05:00,76.88,76.9,76.86,76.87,8315.0,58.4888,58.504,58.4736,58.4812,8315.0
2019-04-15 13:10:00,76.87,76.9,76.85,76.87,13387.0,58.4812,58.504,58.466,58.4812,13387.0
2019-04-15 13:15:00,76.87,76.88,76.81,76.84,12989.0,58.4812,58.4888,58.4355,58.4583,12989.0
2019-04-15 13:20:00,76.84,76.86,76.8,76.81,19348.0,58.4583,58.4736,58.4279,58.4355,19348.0
2019-04-15 13:25:00,76.81,76.81,76.74,76.74,17256.0,58.4355,58.4355,58.3823,58.3823,17256.0
2019-04-15 13:30:00,76.75,76.8,76.73,76.77,20986.0,58.3899,58.4279,58.3747,58.4051,20986.0
2019-04-15 13:35:00,76.77,76.77,76.69,76.7,16148.0,58.4051,58.4051,58.3442,58.3518,16148.0
2019-04-15 13:40:00,76.7,76.74,76.68,76.71,10954.0,58.3518,58.3823,58.3366,58.3594,10954.0
2019-04-15 13:45:00,76.71,76.81,76.7,76.81,7060.0,58.3594,58.4355,58.3518,58.4355,7060.0
2019-04-15 13:50:00,76.82,76.84,76.79,76.83,16456.0,58.4431,58.4583,58.4203,58.4507,16456.0
2019-04-15 13:55:00,76.84,76.88,76.82,76.87,11898.0,58.4583,58.4888,58.4431,58.4812,11898.0
2019-04-15 14:00:00,76.87,76.9,76.86,76.87,9188.0,58.4812,58.504,58.4736,58.4812,9188.0
2019-04-15 14:05:00,76.87,76.9,76.86,76.88,20135.0,58.4812,58.504,58.4736,58.4888,20135.0
2019-04-15 14:10:00,76.88,76.88,76.75,76.76,27277.0,58.4888,58.4888,58.3899,58.3975,27277.0
2019-04-15 14:15:00,76.77,76.79,76.72,76.72,26640.0,58.4051,58.4203,58.3671,58.3671,26640.0
2019-04-15 14:20:00,76.71,76.75,76.71,76.74,13437.0,58.3594,58.3899,58.3594,58.3823,13437.0
2019-04-15 14:25:00,76.73,76.78,76.69,76.7,23256.0,58.3747,58.4127,58.3442,58.3518,23256.0
2019-04-15 14:30:00,76.7,76.71,76.67,76.69,13448.0,58.3518,58.3594,58.329,58.3442,13448.0
2019-04-15 14:35:00,76.69,76.7,76.6,76.63,29368.0,58.3442,58.3518,58.2758,58.2986,29368.0
2019-04-15 14:40:00,76.63,76.72,76.59,76.72,21137.0,58.2986,58.3671,58.2682,58.3671,21137.0
2019-04-15 14:45:00,76.71,76.71,76.65,76.67,17144.0,58.3594,58.3594,58.3138,58.329,17144.0
2019-04-15 14:50:00,76.67,76.7,76.65,76.7,14553.0,58.329,58.3518,58.3138,58.3518,14553.0
2019-04-15 14:55:00,76.69,76.73,76.67,76.73,23351.0,58.3442,58.3747,58.329,58.3747,23351.0
2019-04-15 15:00:00,76.72,76.73,76.66,76.71,41602.0,58.3671,58.3747,58.3214,58.3594,41602.0
2019-04-15 15:05:00,76.72,76.72,76.61,76.61,38181.0,58.3671,58.3671,58.2834,58.2834,38181.0
2019-04-15 15:10:00,76.62,76.65,76.57,76.57,35214.0,58.291,58.3138,58.2529,58.2529,35214.0
2019-04-15 15:15:00,76.57,76.63,76.56,76.59,30865.0,58.2529,58.2986,58.2453,58.2682,30865.0
2019-04-15 15:20:00,76.59,76.6,76.54,76.59,29433.0,58.2682,58.2758,58.2301,58.2682,29433.0
2019-04-15 15:25:00,76.59,76.61,76.56,76.6,33676.0,58.2682,58.2834,58.2453,58.2758,33676.0
2019-04-15 15:30:00,76.59,76.63,76.59,76.61,44799.0,58.2682,58.2986,58.2682,58.2834,44799.0
2019-04-15 15:35:00,76.61,76.62,76.54,76.56,48077.0,58.2834,58.291,58.2301,58.2453,48077.0
2019-04-15 15:40:00,76.55,76.59,76.55,76.57,53894.0,58.2377,58.2682,58.2377,58.2529,53894.0
2019-04-15 15:45:00,76.57,76.6,76.5,76.5,84716.0,58.2529,58.2758,58.1997,58.1997,84716.0
2019-04-15 15:50:00,76.5,76.51,76.42,76.47,103600.0,58.1997,58.2073,58.1388,58.1769,103600.0
2019-04-15 15:55:00,76.47,76.66,76.44,76.66,348957.0,58.1769,58.3214,58.154,58.3214,348957.0
2019-04-16 09:30:00,76.48,76.99,76.38,76.44,56751.0,58.1845,58.5725,58.1084,58.154,56751.0
2019-04-16 09:35:00,76.4,76.58,76.36,76.58,32636.0,58.1236,58.2605,58.0932,58.2605,32636.0
2019-04-16 09:40:00,76.57,76.59,76.4,76.48,37384.0,58.2529,58.2682,58.1236,58.1845,37384.0
2019-04-16 09:45:00,76.48,76.61,76.45,76.61,15870.0,58.1845,58.2834,58.1616,58.2834,15870.0
2019-04-16 09:50:00,76.59,76.71,76.59,76.69,14950.0,58.2682,58.3594,58.2682,58.3442,14950.0
2019-04-16 09:55:00,76.68,76.74,76.63,76.63,12791.0,58.3366,58.3823,58.2986,58.2986,12791.0
2019-04-16 10:00:00,76.64,76.64,76.51,76.55,31659.0,58.3062,58.3062,58.2073,58.2377,31659.0
2019-04-16 10:05:00,76.55,76.57,76.51,76.54,15312.0,58.2377,58.2529,58.2073,58.2301,15312.0
2019-04-16 10:10:00,76.53,76.54,76.34,76.38,21896.0,58.2225,58.2301,58.078,58.1084,21896.0
2019-04-16 10:15:00,76.4,76.44,76.27,76.27,12104.0,58.1236,58.154,58.0247,58.0247,12104.0
2019-04-16 10:20:00,76.27,76.27,76.09,76.14,80436.0,58.0247,58.0247,57.8878,57.9258,80436.0
2019-04-16 10:25:00,76.14,76.14,75.91,75.92,36804.0,57.9258,57.9258,57.7508,57.7584,36804.0
2019-04-16 10:30:00,75.94,75.98,75.84,75.92,89997.0,57.7736,57.8041,57.6976,57.7584,89997.0
2019-04-16 10:35:00,75.94,76.0,75.91,75.95,22483.0,57.7736,57.8193,57.7508,57.7813,22483.0
2019-04-16 10:40:00,75.95,75.97,75.82,75.82,18275.0,57.7813,57.7965,57.6824,57.6824,18275.0
2019-04-16 10:45:00,75.83,75.94,75.81,75.89,19712.0,57.69,57.7736,57.6747,57.7356,19712.0
2019-04-16 10:50:00,75.89,75.94,75.88,75.9,17938.0,57.7356,57.7736,57.728,57.7432,17938.0
2019-04-16 10:55:00,75.91,75.99,75.89,75.98,20257.0,57.7508,57.8117,57.7356,57.8041,20257.0
2019-04-16 11:00:00,75.99,76.02,75.93,76.02,14825.0,57.8117,57.8345,57.766,57.8345,14825.0
2019-04-16 11:05:00,76.03,76.06,76.0,76.0,14591.0,57.8421,57.8649,57.8193,57.8193,14591.0
2019-04-16 11:10:00,76.0,76.04,75.95,76.02,9403.0,57.8193,57.8497,57.7813,57.8345,9403.0
2019-04-16 11:15:00,76.01,76.12,75.99,76.11,17129.0,57.8269,57.9106,57.8117,57.903,17129.0
2019-04-16 11:20:00,76.14,76.18,76.12,76.13,12588.0,57.9258,57.9562,57.9106,57.9182,12588.0
2019-04-16 11:25:00,76.13,76.15,76.06,76.07,10464.0,57.9182,57.9334,57.8649,57.8725,10464.0
2019-04-16 11:30:00,76.06,76.08,75.98,75.99,18356.0,57.8649,57.8802,57.8041,57.8117,18356.0
2019-04-16 11:35:00,75.98,76.06,75.98,76.02,8605.0,57.8041,57.8649,57.8041,57.8345,8605.0
2019-04-16 11:40:00,76.02,76.05,75.95,76.05,15844.0,57.8345,57.8573,57.7813,57.8573,15844.0
2019-04-16 11:45:00,76.05,76.07,75.98,75.98,13152.0,57.8573,57.8725,57.8041,57.8041,13152.0
2019-04-16 11:50:00,75.98,76.03,75.95,75.98,13065.0,57.8041,57.8421,57.7813,57.8041,13065.0
2019-04-16 11:55:00,75.98,75.99,75.9,75.97,15504.0,57.8041,57.8117,57.7432,57.7965,15504.0
2019-04-16 12:00:00,75.97,76.0,75.92,75.94,16763.0,57.7965,57.8193,57.7584,57.7736,16763.0
2019-04-16 12:05:00,75.95,75.99,75.92,75.98,10134.0,57.7813,57.8117,57.7584,57.8041,10134.0
2019-04-16 12:10:00,75.97,75.99,75.95,75.96,12904.0,57.7965,57.8117,57.7813,57.7889,12904.0
2019-04-16 12:15:00,75.95,75.97,75.91,75.92,11696.0,57.7813,57.7965,57.7508,57.7584,11696.0
2019-04-16 12:20:00,75.92,75.95,75.88,75.9,16833.0,57.7584,57.7813,57.728,57.7432,16833.0
2019-04-16 12:25:00,75.89,75.94,75.89,75.93,9458.0,57.7356,57.7736,57.7356,57.766,9458.0
2019-04-16 12:30:00,75.92,75.95,75.91,75.95,7448.0,57.7584,57.7813,57.7508,57.7813,7448.0
2019-04-16 12:35:00,75.94,75.95,75.86,75.88,14889.0,57.7736,57.7813,57.7128,57.728,14889.0
2019-04-16 12:40:00,75.88,75.88,75.83,75.84,8933.0,57.728,57.728,57.69,57.6976,8933.0
2019-04-16 12:45:00,75.85,75.87,75.8,75.81,18181.0,57.7052,57.7204,57.6671,57.6747,18181.0
2019-04-16 12:50:00,75.81,75.83,75.71,75.76,29286.0,57.6747,57.69,57.5987,57.6367,29286.0
2019-04-16 12:55:00,75.76,75.76,75.7,75.74,16197.0,57.6367,57.6367,57.5911,57.6215,16197.0
2019-04-16 13:00:00,75.74,75.78,75.74,75.77,16431.0,57.6215,57.6519,57.6215,57.6443,16431.0
2019-04-16 13:05:00,75.76,75.76,75.72,75.74,18977.0,57.6367,57.6367,57.6063,57.6215,18977.0
2019-04-16 13:10:00,75.74,75.75,75.7,75.73,37125.0,57.6215,57.6291,57.5911,57.6139,37125.0
2019-04-16 13:15:00,75.74,75.75,75.6,75.6,25899.0,57.6215,57.6291,57.515,57.515,25899.0
2019-04-16 13:20:00,75.59,75.61,75.55,75.59,20298.0,57.5074,57.5226,57.4769,57.5074,20298.0
2019-04-16 13:25:00,75.58,75.58,75.44,75.45,35159.0,57.4998,57.4998,57.3933,57.4009,35159.0
2019-04-16 13:30:00,75.45,75.54,75.44,75.48,21216.0,57.4009,57.4693,57.3933,57.4237,21216.0
2019-04-16 13:35:00,75.48,75.49,75.41,75.41,18203.0,57.4237,57.4313,57.3704,57.3704,18203.0
2019-04-16 13:40:00,75.42,75.42,75.31,75.4,21082.0,57.378,57.378,57.2944,57.3628,21082.0
2019-04-16 13:45:00,75.41,75.46,75.41,75.41,14012.0,57.3704,57.4085,57.3704,57.3704,14012.0
2019-04-16 13:50:00,75.41,75.41,75.31,75.36,27089.0,57.3704,57.3704,57.2944,57.3324,27089.0
2019-04-16 13:55:00,75.35,75.36,75.31,75.33,18975.0,57.3248,57.3324,57.2944,57.3096,18975.0
2019-04-16 14:00:00,75.34,75.38,75.27,75.3,34312.0,57.3172,57.3476,57.2639,57.2867,34312.0
2019-04-16 14:05:00,75.3,75.35,75.15,75.17,53127.0,57.2867,57.3248,57.1726,57.1878,53127.0
2019-04-16 14:10:00,75.17,75.17,75.03,75.08,73332.0,57.1878,57.1878,57.0813,57.1194,73332.0
2019-04-16 14:15:00,75.07,75.15,75.04,75.09,24664.0,57.1118,57.1726,57.0889,57.127,24664.0
2019-04-16 14:20:00,75.08,75.16,75.05,75.11,24527.0,57.1194,57.1802,57.0965,57.1422,24527.0
2019-04-16 14:25:00,75.11,75.26,75.1,75.25,36956.0,57.1422,57.2563,57.1346,57.2487,36956.0
2019-04-16 14:30:00,75.25,75.35,75.24,75.3,36525.0,57.2487,57.3248,57.2411,57.2867,36525.0
2019-04-16 14:35:00,75.3,75.33,75.22,75.22,19102.0,57.2867,57.3096,57.2259,57.2259,19102.0
2019-04-16 14:40:00,75.21,75.3,75.19,75.26,24837.0,57.2183,57.2867,57.2031,57.2563,24837.0
2019-04-16 14:45:00,75.26,75.32,75.2,75.2,24962.0,57.2563,57.302,57.2107,57.2107,24962.0
2019-04-16 14:50:00,75.2,75.21,75.13,75.17,26411.0,57.2107,57.2183,57.1574,57.1878,26411.0
2019-04-16 14:55:00,75.17,75.21,75.15,75.15,27842.0,57.1878,57.2183,57.1726,57.1726,27842.0
2019-04-16 15:00:00,75.15,75.23,75.13,75.21,34851.0,57.1726,57.2335,57.1574,57.2183,34851.0
2019-04-16 15:05:00,75.2,75.28,75.19,75.26,27760.0,57.2107,57.2715,57.2031,57.2563,27760.0
2019-04-16 15:10:00,75.27,75.36,75.25,75.34,27508.0,57.2639,57.3324,57.2487,57.3172,27508.0
2019-04-16 15:15:00,75.34,75.34,75.28,75.28,28732.0,57.3172,57.3172,57.2715,57.2715,28732.0
2019-04-16 15:20:00,75.28,75.33,75.25,75.26,26097.0,57.2715,57.3096,57.2487,57.2563,26097.0
2019-04-16 15:25:00,75.26,75.29,75.23,75.28,27099.0,57.2563,57.2791,57.2335,57.2715,27099.0
2019-04-16 15:30:00,75.28,75.33,75.16,75.17,45478.0,57.2715,57.3096,57.1802,57.1878,45478.0
2019-04-16 15:35:00,75.17,75.25,75.11,75.25,50967.0,57.1878,57.2487,57.1422,57.2487,50967.0
2019-04-16 15:40:00,75.24,75.25,75.12,75.13,47264.0,57.2411,57.2487,57.1498,57.1574,47264.0
2019-04-16 15:45:00,75.13,75.19,75.1,75.14,77091.0,57.1574,57.2031,57.1346,57.165,77091.0
2019-04-16 15:50:00,75.15,75.23,75.11,75.16,99075.0,57.1726,57.2335,57.1422,57.1802,99075.0
2019-04-16 15:55:00,75.16,75.18,75.05,75.11,224224.0,57.1802,57.1955,57.0965,57.1422,224224.0
2019-04-17 09:30:00,75.22,75.39,74.67,75.02,76435.0,57.2259,57.3552,56.8075,57.0737,76435.0
2019-04-17 09:35:00,74.97,74.99,74.86,74.92,18468.0,57.0357,57.0509,56.952,56.9976,18468.0
2019-04-17 09:40:00,74.92,75.14,74.92,75.01,14535.0,56.9976,57.165,56.9976,57.0661,14535.0
2019-04-17 09:45:00,75.01,75.1,74.96,75.08,33984.0,57.0661,57.1346,57.0281,57.1194,33984.0
2019-04-17 09:50:00,75.08,75.21,75.07,75.15,21074.0,57.1194,57.2183,57.1118,57.1726,21074.0
2019-04-17 09:55:00,75.15,75.26,75.1,75.24,25476.0,57.1726,57.2563,57.1346,57.2411,25476.0
2019-04-17 10:00:00,75.22,75.42,75.21,75.39,67342.0,57.2259,57.378,57.2183,57.3552,67342.0
2019-04-17 10:05:00,75.38,75.4,75.14,75.19,64578.0,57.3476,57.3628,57.165,57.2031,64578.0
2019-04-17 10:10:00,75.2,75.39,75.18,75.39,19016.0,57.2107,57.3552,57.1955,57.3552,19016.0
2019-04-17 10:15:00,75.38,75.58,75.34,75.58,33337.0,57.3476,57.4998,57.3172,57.4998,33337.0
2019-04-17 10:20:00,75.59,75.62,75.42,75.43,26818.0,57.5074,57.5302,57.378,57.3856,26818.0
2019-04-17 10:25:00,75.42,75.54,75.39,75.53,44948.0,57.378,57.4693,57.3552,57.4617,44948.0
2019-04-17 10:30:00,75.53,75.56,75.42,75.46,27776.0,57.4617,57.4845,57.378,57.4085,27776.0
2019-04-17 10:35:00,75.46,75.53,75.43,75.46,13161.0,57.4085,57.4617,57.3856,57.4085,13161.0
2019-04-17 10:40:00,75.46,75.5,75.43,75.48,20347.0,57.4085,57.4389,57.3856,57.4237,20347.0
2019-04-17 10:45:00,75.48,75.59,75.45,75.53,36078.0,57.4237,57.5074,57.4009,57.4617,36078.0
2019-04-17 10:50:00,75.54,75.56,75.43,75.44,24216.0,57.4693,57.4845,57.3856,57.3933,24216.0
2019-04-17 10:55:00,75.44,75.51,75.41,75.48,13953.0,57.3933,57.4465,57.3704,57.4237,13953.0
2019-04-17 11:00:00,75.48,75.59,75.44,75.59,13546.0,57.4237,57.5074,57.3933,57.5074,13546.0
2019-04-17 11:05:00,75.58,75.69,75.58,75.68,16315.0,57.4998,57.5834,57.4998,57.5758,16315.0
2019-04-17 11:10:00,75.69,75.7,75.6,75.64,18794.0,57.5834,57.5911,57.515,57.5454,18794.0
2019-04-17 11:15:00,75.64,75.65,75.55,75.6,32944.0,57.5454,57.553,57.4769,57.515,32944.0
2019-04-17 11:20:00,75.58,75.66,75.55,75.64,14554.0,57.4998,57.5606,57.4769,57.5454,14554.0
2019-04-17 11:25:00,75.64,75.65,75.62,75.64,19553.0,57.5454,57.553,57.5302,57.5454,19553.0
2019-04-17 11:30:00,75.65,75.65,75.53,75.55,31919.0,57.553,57.553,57.4617,57.4769,31919.0
2019-04-17 11:35:00,75.55,75.55,75.45,75.45,32415.0,57.4769,57.4769,57.4009,57.4009,32415.0
2019-04-17 11:40:00,75.45,75.47,75.41,75.45,35138.0,57.4009,57.4161,57.3704,57.4009,35138.0
2019-04-17 11:45:00,75.45,75.55,75.43,75.52,34211.0,57.4009,57.4769,57.3856,57.4541,34211.0
2019-04-17 11:50:00,75.53,75.62,75.51,75.59,34526.0,57.4617,57.5302,57.4465,57.5074,34526.0
2019-04-17 11:55:00,75.59,75.64,75.58,75.63,27895.0,57.5074,57.5454,57.4998,57.5378,27895.0
2019-04-17 12:00:00,75.63,75.67,75.58,75.59,14647.0,57.5378,57.5682,57.4998,57.5074,14647.0
2019-04-17 12:05:00,75.59,75.63,75.53,75.55,17304.0,57.5074,57.5378,57.4617,57.4769,17304.0
2019-04-17 12:10:00,75.55,75.63,75.53,75.58,17341.0,57.4769,57.5378,57.4617,57.4998,17341.0
2019-04-17 12:15:00,75.58,75.58,75.48,75.48,16612.0,57.4998,57.4998,57.4237,57.4237,16612.0
2019-04-17 12:20:00,75.48,75.52,75.43,75.5,21204.0,57.4237,57.4541,57.3856,57.4389,21204.0
2019-04-17 12:25:00,75.51,75.61,75.5,75.61,35953.0,57.4465,57.5226,57.4389,57.5226,35953.0
2019-04-17 12:30:00,75.61,75.67,75.49,75.51,21235.0,57.5226,57.5682,57.4313,57.4465,21235.0
2019-04-17 12:35:00,75.51,75.51,75.45,75.5,19312.0,57.4465,57.4465,57.4009,57.4389,19312.0
2019-04-17 12:40:00,75.5,75.52,75.48,75.49,22030.0,57.4389,57.4541,57.4237,57.4313,22030.0
2019-04-17 12:45:00,75.5,75.51,75.46,75.5,11651.0,57.4389,57.4465,57.4085,57.4389,11651.0
2019-04-17 12:50:00,75.49,75.49,75.41,75.43,47716.0,57.4313,57.4313,57.3704,57.3856,47716.0
2019-04-17 12:55:00,75.44,75.47,75.41,75.42,23478.0,57.3933,57.4161,57.3704,57.378,23478.0
2019-04-17 13:00:00,75.41,75.43,75.38,75.4,48882.0,57.3704,57.3856,57.3476,57.3628,48882.0
2019-04-17 13:05:00,75.4,75.48,75.39,75.4,27917.0,57.3628,57.4237,57.3552,57.3628,27917.0
2019-04-17 13:10:00,75.4,75.47,75.39,75.45,27330.0,57.3628,57.4161,57.3552,57.4009,27330.0
2019-04-17 13:15:00,75.45,75.46,75.39,75.44,38395.0,57.4009,57.4085,57.3552,57.3933,38395.0
2019-04-17 13:20:00,75.44,75.46,75.38,75.41,28607.0,57.3933,57.4085,57.3476,57.3704,28607.0
2019-04-17 13:25:00,75.41,75.42,75.38,75.4,22927.0,57.3704,57.378,57.3476,57.3628,22927.0
2019-04-17 13:30:00,75.4,75.42,75.38,75.4,15080.0,57.3628,57.378,57.3476,57.3628,15080.0
2019-04-17 13:35:00,75.39,75.47,75.39,75.46,24273.0,57.3552,57.4161,57.3552,57.4085,24273.0
2019-04-17 13:40:00,75.46,75.48,75.4,75.42,36338.0,57.4085,57.4237,57.3628,57.378,36338.0
2019-04-17 13:45:00,75.42,75.45,75.39,75.41,38067.0,57.378,57.4009,57.3552,57.3704,38067.0
2019-04-17 13:50:00,75.41,75.42,75.39,75.41,9215.0,57.3704,57.378,57.3552,57.3704,9215.0
2019-04-17 13:55:00,75.42,75.42,75.33,75.34,16028.0,57.378,57.378,57.3096,57.3172,16028.0
2019-04-17 14:00:00,75.35,75.39,75.29,75.29,25160.0,57.3248,57.3552,57.2791,57.2791,25160.0
2019-04-17 14:05:00,75.28,75.34,75.26,75.31,11198.0,57.2715,57.3172,57.2563,57.2944,11198.0
2019-04-17 14:10:00,75.31,75.35,75.3,75.32,12722.0,57.2944,57.3248,57.2867,57.302,12722.0
2019-04-17 14:15:00,75.32,75.35,75.24,75.24,24870.0,57.302,57.3248,57.2411,57.2411,24870.0
2019-04-17 14:20:00,75.24,75.29,75.22,75.27,11678.0,57.2411,57.2791,57.2259,57.2639,11678.0
2019-04-17 14:25:00,75.27,75.29,75.24,75.28,19094.0,57.2639,57.2791,57.2411,57.2715,19094.0
2019-04-17 14:30:00,75.28,75.31,75.27,75.31,24486.0,57.2715,57.2944,57.2639,57.2944,24486.0
2019-04-17 14:35:00,75.3,75.42,75.3,75.41,30650.0,57.2867,57.378,57.2867,57.3704,30650.0
2019-04-17 14:40:00,75.42,75.43,75.37,75.38,14167.0,57.378,57.3856,57.34,57.3476,14167.0
2019-04-17 14:45:00,75.39,75.46,75.38,75.4,21365.0,57.3552,57.4085,57.3476,57.3628,21365.0
2019-04-17 14:50:00,75.41,75.42,75.38,75.39,21020.0,57.3704,57.378,57.3476,57.3552,21020.0
2019-04-17 14:55:00,75.39,75.49,75.37,75.47,71296.0,57.3552,57.4313,57.34,57.4161,71296.0
2019-04-17 15:00:00,75.47,75.53,75.47,75.49,13345.0,57.4161,57.4617,57.4161,57.4313,13345.0
2019-04-17 15:05:00,75.48,75.48,75.42,75.45,16762.0,57.4237,57.4237,57.378,57.4009,16762.0
2019-04-17 15:10:00,75.45,75.47,75.42,75.43,23892.0,57.4009,57.4161,57.378,57.3856,23892.0
2019-04-17 15:15:00,75.44,75.54,75.44,75.51,19696.0,57.3933,57.4693,57.3933,57.4465,19696.0
2019-04-17 15:20:00,75.51,75.53,75.5,75.52,18832.0,57.4465,57.4617,57.4389,57.4541,18832.0
2019-04-17 15:25:00,75.53,75.53,75.47,75.49,22331.0,57.4617,57.4617,57.4161,57.4313,22331.0
2019-04-17 15:30:00,75.49,75.5,75.41,75.44,33903.0,57.4313,57.4389,57.3704,57.3933,33903.0
2019-04-17 15:35:00,75.45,75.49,75.43,75.46,24986.0,57.4009,57.4313,57.3856,57.4085,24986.0
2019-04-17 15:40:00,75.46,75.5,75.37,75.41,44599.0,57.4085,57.4389,57.34,57.3704,44599.0
2019-04-17 15:45:00,75.41,75.42,75.33,75.34,55270.0,57.3704,57.378,57.3096,57.3172,55270.0
2019-04-17 15:50:00,75.34,75.36,75.25,75.35,59844.0,57.3172,57.3324,57.2487,57.3248,59844.0
2019-04-17 15:55:00,75.34,75.37,75.26,75.27,141308.0,57.3172,57.34,57.2563,57.2639,141308.0
2019-04-18 09:30:00,75.27,75.46,75.18,75.28,198290.0,57.2639,57.4085,57.1955,57.2715,198290.0
2019-04-18 09:35:00,75.28,75.33,75.17,75.27,23864.0,57.2715,57.3096,57.1878,57.2639,23864.0
2019-04-18 09:40:00,75.27,75.34,75.2,75.3,18832.0,57.2639,57.3172,57.2107,57.2867,18832.0
2019-04-18 09:45:00,75.29,75.42,75.25,75.39,37311.0,57.2791,57.378,57.2487,57.3552,37311.0
2019-04-18 09:50:00,75.39,75.4,75.24,75.3,26275.0,57.3552,57.3628,57.2411,57.2867,26275.0
2019-04-18 09:55:00,75.26,75.33,75.24,75.26,29760.0,57.2563,57.3096,57.2411,57.2563,29760.0
2019-04-18 10:00:00,75.27,75.3,75.24,75.29,26979.0,57.2639,57.2867,57.2411,57.2791,26979.0
2019-04-18 10:05:00,75.3,75.33,75.18,75.26,64906.0,57.2867,57.3096,57.1955,57.2563,64906.0
2019-04-18 10:10:00,75.26,75.32,75.24,75.28,41142.0,57.2563,57.302,57.2411,57.2715,41142.0
2019-04-18 10:15:00,75.27,75.37,75.21,75.33,22405.0,57.2639,57.34,57.2183,57.3096,22405.0
2019-04-18 10:20:00,75.34,75.44,75.33,75.42,17844.0,57.3172,57.3933,57.3096,57.378,17844.0
2019-04-18 10:25:00,75.42,75.47,75.37,75.47,32247.0,57.378,57.4161,57.34,57.4161,32247.0
2019-04-18 10:30:00,75.46,75.49,75.42,75.48,14763.0,57.4085,57.4313,57.378,57.4237,14763.0
2019-04-18 10:35:00,75.49,75.56,75.44,75.54,14152.0,57.4313,57.4845,57.3933,57.4693,14152.0
2019-04-18 10:40:00,75.54,75.59,75.51,75.58,25857.0,57.4693,57.5074,57.4465,57.4998,25857.0
2019-04-18 10:45:00,75.59,75.67,75.56,75.65,16398.0,57.5074,57.5682,57.4845,57.553,16398.0
2019-04-18 10:50:00,75.64,75.67,75.53,75.53,31268.0,57.5454,57.5682,57.4617,57.4617,31268.0
2019-04-18 10:55:00,75.54,75.6,75.5,75.55,32183.0,57.4693,57.515,57.4389,57.4769,32183.0
2019-04-18 11:00:00,75.54,75.56,75.51,75.51,20734.0,57.4693,57.4845,57.4465,57.4465,20734.0
2019-04-18 11:05:00,75.5,75.51,75.38,75.4,10671.0,57.4389,57.4465,57.3476,57.3628,10671.0
2019-04-18 11:10:00,75.4,75.52,75.38,75.51,11850.0,57.3628,57.4541,57.3476,57.4465,11850.0
2019-04-18 11:15:00,75.5,75.6,75.49,75.59,16674.0,57.4389,57.515,57.4313,57.5074,16674.0
2019-04-18 11:20:00,75.59,75.6,75.46,75.46,22354.0,57.5074,57.515,57.4085,57.4085,22354.0
2019-04-18 11:25:00,75.47,75.51,75.46,75.48,9665.0,57.4161,57.4465,57.4085,57.4237,9665.0
2019-04-18 11:30:00,75.48,75.58,75.47,75.51,25620.0,57.4237,57.4998,57.4161,57.4465,25620.0
2019-04-18 11:35:00,75.51,75.52,75.47,75.52,28619.0,57.4465,57.4541,57.4161,57.4541,28619.0
2019-04-18 11:40:00,75.52,75.56,75.49,75.49,35528.0,57.4541,57.4845,57.4313,57.4313,35528.0
2019-04-18 11:45:00,75.49,75.56,75.49,75.54,37309.0,57.4313,57.4845,57.4313,57.4693,37309.0
2019-04-18 11:50:00,75.54,75.55,75.49,75.51,8003.0,57.4693,57.4769,57.4313,57.4465,8003.0
2019-04-18 11:55:00,75.52,75.53,75.45,75.47,7044.0,57.4541,57.4617,57.4009,57.4161,7044.0
2019-04-18 12:00:00,75.48,75.51,75.45,75.5,22611.0,57.4237,57.4465,57.4009,57.4389,22611.0
2019-04-18 12:05:00,75.49,75.51,75.47,75.49,24247.0,57.4313,57.4465,57.4161,57.4313,24247.0
2019-04-18 12:10:00,75.5,75.52,75.44,75.44,31222.0,57.4389,57.4541,57.3933,57.3933,31222.0
2019-04-18 12:15:00,75.44,75.44,75.29,75.34,27825.0,57.3933,57.3933,57.2791,57.3172,27825.0
2019-04-18 12:20:00,75.35,75.37,75.31,75.32,9915.0,57.3248,57.34,57.2944,57.302,9915.0
2019-04-18 12:25:00,75.32,75.35,75.23,75.32,25821.0,57.302,57.3248,57.2335,57.302,25821.0
2019-04-18 12:30:00,75.32,75.5,75.29,75.5,16304.0,57.302,57.4389,57.2791,57.4389,16304.0
2019-04-18 12:35:00,75.48,75.51,75.42,75.45,54648.0,57.4237,57.4465,57.378,57.4009,54648.0
2019-04-18 12:40:00,75.47,75.56,75.41,75.54,69607.0,57.4161,57.4845,57.3704,57.4693,69607.0
2019-04-18 12:45:00,75.55,75.61,75.53,75.56,44460.0,57.4769,57.5226,57.4617,57.4845,44460.0
2019-04-18 12:50:00,75.56,75.57,75.45,75.48,25038.0,57.4845,57.4922,57.4009,57.4237,25038.0
2019-04-18 12:55:00,75.5,75.51,75.48,75.5,11303.0,57.4389,57.4465,57.4237,57.4389,11303.0
2019-04-18 13:00:00,75.5,75.52,75.43,75.45,20099.0,57.4389,57.4541,57.3856,57.4009,20099.0
2019-04-18 13:05:00,75.45,75.46,75.39,75.43,6546.0,57.4009,57.4085,57.3552,57.3856,6546.0
2019-04-18 13:10:00,75.44,75.48,75.43,75.48,7256.0,57.3933,57.4237,57.3856,57.4237,7256.0
2019-04-18 13:15:00,75.48,75.51,75.46,75.47,10634.0,57.4237,57.4465,57.4085,57.4161,10634.0
2019-04-18 13:20:00,75.47,75.5,75.44,75.48,13755.0,57.4161,57.4389,57.3933,57.4237,13755.0
2019-04-18 13:25:00,75.48,75.49,75.47,75.48,5664.0,57.4237,57.4313,57.4161,57.4237,5664.0
2019-04-18 13:30:00,75.48,75.51,75.47,75.48,13424.0,57.4237,57.4465,57.4161,57.4237,13424.0
2019-04-18 13:35:00,75.49,75.5,75.46,75.46,8481.0,57.4313,57.4389,57.4085,57.4085,8481.0
2019-04-18 13:40:00,75.46,75.47,75.41,75.42,10519.0,57.4085,57.4161,57.3704,57.378,10519.0
2019-04-18 13:45:00,75.41,75.46,75.41,75.45,6080.0,57.3704,57.4085,57.3704,57.4009,6080.0
2019-04-18 13:50:00,75.44,75.46,75.37,75.38,7203.0,57.3933,57.4085,57.34,57.3476,7203.0
2019-04-18 13:55:00,75.38,75.38,75.33,75.34,7024.0,57.3476,57.3476,57.3096,57.3172,7024.0
2019-04-18 14:00:00,75.34,75.35,75.3,75.31,17802.0,57.3172,57.3248,57.2867,57.2944,17802.0
2019-04-18 14:05:00,75.3,75.33,75.29,75.29,13129.0,57.2867,57.3096,57.2791,57.2791,13129.0
2019-04-18 14:10:00,75.3,75.35,75.29,75.35,8914.0,57.2867,57.3248,57.2791,57.3248,8914.0
2019-04-18 14:15:00,75.35,75.37,75.27,75.3,34358.0,57.3248,57.34,57.2639,57.2867,34358.0
2019-04-18 14:20:00,75.31,75.34,75.29,75.33,15111.0,57.2944,57.3172,57.2791,57.3096,15111.0
2019-04-18 14:25:00,75.32,75.34,75.27,75.31,32561.0,57.302,57.3172,57.2639,57.2944,32561.0
2019-04-18 14:30:00,75.3,75.33,75.27,75.27,23100.0,57.2867,57.3096,57.2639,57.2639,23100.0
2019-04-18 14:35:00,75.28,75.28,75.23,75.23,11468.0,57.2715,57.2715,57.2335,57.2335,11468.0
2019-04-18 14:40:00,75.24,75.28,75.2,75.23,37419.0,57.2411,57.2715,57.2107,57.2335,37419.0
2019-04-18 14:45:00,75.23,75.24,75.18,75.19,13660.0,57.2335,57.2411,57.1955,57.2031,13660.0
2019-04-18 14:50:00,75.19,75.24,75.15,75.17,28621.0,57.2031,57.2411,57.1726,57.1878,28621.0
2019-04-18 14:55:00,75.18,75.18,75.08,75.08,36707.0,57.1955,57.1955,57.1194,57.1194,36707.0
2019-04-18 15:00:00,75.09,75.09,75.04,75.04,31876.0,57.127,57.127,57.0889,57.0889,31876.0
2019-04-18 15:05:00,75.04,75.08,75.01,75.05,32323.0,57.0889,57.1194,57.0661,57.0965,32323.0
2019-04-18 15:10:00,75.06,75.09,75.01,75.06,70124.0,57.1042,57.127,57.0661,57.1042,70124.0
2019-04-18 15:15:00,75.06,75.15,75.04,75.14,67687.0,57.1042,57.1726,57.0889,57.165,67687.0
2019-04-18 15:20:00,75.14,75.14,75.05,75.1,74297.0,57.165,57.165,57.0965,57.1346,74297.0
2019-04-18 15:25:00,75.1,75.16,75.06,75.09,53718.0,57.1346,57.1802,57.1042,57.127,53718.0
2019-04-18 15:30:00,75.08,75.13,75.05,75.12,66961.0,57.1194,57.1574,57.0965,57.1498,66961.0
2019-04-18 15:35:00,75.11,75.13,75.01,75.08,55013.0,57.1422,57.1574,57.0661,57.1194,55013.0
2019-04-18 15:40:00,75.07,75.08,75.0,75.0,42614.0,57.1118,57.1194,57.0585,57.0585,42614.0
2019-04-18 15:45:00,75.01,75.02,74.98,74.98,58373.0,57.0661,57.0737,57.0433,57.0433,58373.0
2019-04-18 15:50:00,74.98,74.99,74.89,74.9,102024.0,57.0433,57.0509,56.9748,56.9824,102024.0
2019-04-18 15:55:00,74.9,75.02,74.89,74.93,218920.0,56.9824,57.0737,56.9748,57.0053,218920.0
2019-04-22 09:30:00,74.82,74.9,74.71,74.75,61721.0,56.9216,56.9824,56.8379,56.8683,61721.0
2019-04-22 09:35:00,74.78,74.93,74.73,74.91,23514.0,56.8911,57.0053,56.8531,56.99,23514.0
2019-04-22 09:40:00,74.92,75.06,74.91,75.01,22947.0,56.9976,57.1042,56.99,57.0661,22947.0
2019-04-22 09:45:00,75.03,75.03,74.87,74.89,14505.0,57.0813,57.0813,56.9596,56.9748,14505.0
2019-04-22 09:50:00,74.89,74.92,74.79,74.83,18146.0,56.9748,56.9976,56.8987,56.9292,18146.0
2019-04-22 09:55:00,74.81,74.84,74.74,74.84,12314.0,56.914,56.9368,56.8607,56.9368,12314.0
2019-04-22 10:00:00,74.84,74.88,74.74,74.75,41079.0,56.9368,56.9672,56.8607,56.8683,41079.0
2019-04-22 10:05:00,74.75,74.92,74.7,74.92,27342.0,56.8683,56.9976,56.8303,56.9976,27342.0
2019-04-22 10:10:00,74.91,75.04,74.87,75.01,27212.0,56.99,57.0889,56.9596,57.0661,27212.0
2019-04-22 10:15:00,75.02,75.04,74.86,74.88,31981.0,57.0737,57.0889,56.952,56.9672,31981.0
2019-04-22 10:20:00,74.89,74.89,74.82,74.82,15030.0,56.9748,56.9748,56.9216,56.9216,15030.0
2019-04-22 10:25:00,74.83,74.89,74.82,74.87,10276.0,56.9292,56.9748,56.9216,56.9596,10276.0
2019-04-22 10:30:00,74.86,74.86,74.69,74.7,18352.0,56.952,56.952,56.8227,56.8303,18352.0
2019-04-22 10:35:00,74.71,74.73,74.67,74.69,17483.0,56.8379,56.8531,56.8075,56.8227,17483.0
2019-04-22 10:40:00,74.7,74.74,74.66,74.71,12699.0,56.8303,56.8607,56.7998,56.8379,12699.0
2019-04-22 10:45:00,74.7,74.75,74.66,74.74,17843.0,56.8303,56.8683,56.7998,56.8607,17843.0
2019-04-22 10:50:00,74.74,74.82,74.71,74.72,18819.0,56.8607,56.9216,56.8379,56.8455,18819.0
2019-04-22 10:55:00,74.72,74.77,74.71,74.74,22698.0,56.8455,56.8835,56.8379,56.8607,22698.0
2019-04-22 11:00:00,74.74,74.78,74.72,74.73,11377.0,56.8607,56.8911,56.8455,56.8531,11377.0
2019-04-22 11:05:00,74.73,74.73,74.65,74.67,20660.0,56.8531,56.8531,56.7922,56.8075,20660.0
2019-04-22 11:10:00,74.67,74.74,74.67,74.72,9693.0,56.8075,56.8607,56.8075,56.8455,9693.0
2019-04-22 11:15:00,74.71,74.75,74.71,74.73,17645.0,56.8379,56.8683,56.8379,56.8531,17645.0
2019-04-22 11:20:00,74.75,74.79,74.74,74.78,7480.0,56.8683,56.8987,56.8607,56.8911,7480.0
2019-04-22 11:25:00,74.78,74.82,74.75,74.81,9793.0,56.8911,56.9216,56.8683,56.914,9793.0
2019-04-22 11:30:00,74.81,74.82,74.77,74.78,15623.0,56.914,56.9216,56.8835,56.8911,15623.0
2019-04-22 11:35:00,74.79,74.8,74.75,74.77,8216.0,56.8987,56.9064,56.8683,56.8835,8216.0
2019-04-22 11:40:00,74.77,74.79,74.73,74.75,17911.0,56.8835,56.8987,56.8531,56.8683,17911.0
2019-04-22 11:45:00,74.76,74.8,74.74,74.76,8656.0,56.8759,56.9064,56.8607,56.8759,8656.0
2019-04-22 11:50:00,74.76,74.77,74.69,74.69,9241.0,56.8759,56.8835,56.8227,56.8227,9241.0
2019-04-22 11:55:00,74.7,74.71,74.67,74.69,10367.0,56.8303,56.8379,56.8075,56.8227,10367.0
2019-04-22 12:00:00,74.68,74.71,74.66,74.68,6742.0,56.8151,56.8379,56.7998,56.8151,6742.0
2019-04-22 12:05:00,74.68,74.7,74.67,74.69,12913.0,56.8151,56.8303,56.8075,56.8227,12913.0
2019-04-22 12:10:00,74.7,74.71,74.68,74.69,8186.0,56.8303,56.8379,56.8151,56.8227,8186.0
2019-04-22 12:15:00,74.7,74.71,74.67,74.68,11285.0,56.8303,56.8379,56.8075,56.8151,11285.0
2019-04-22 12:20:00,74.69,74.71,74.67,74.69,11390.0,56.8227,56.8379,56.8075,56.8227,11390.0
2019-04-22 12:25:00,74.69,74.71,74.67,74.69,8155.0,56.8227,56.8379,56.8075,56.8227,8155.0
2019-04-22 12:30:00,74.68,74.69,74.64,74.64,12805.0,56.8151,56.8227,56.7846,56.7846,12805.0
2019-04-22 12:35:00,74.65,74.68,74.64,74.66,8719.0,56.7922,56.8151,56.7846,56.7998,8719.0
2019-04-22 12:40:00,74.66,74.68,74.62,74.66,29786.0,56.7998,56.8151,56.7694,56.7998,29786.0
2019-04-22 12:45:00,74.65,74.65,74.62,74.63,13653.0,56.7922,56.7922,56.7694,56.777,13653.0
2019-04-22 12:50:00,74.62,74.65,74.57,74.61,66790.0,56.7694,56.7922,56.7314,56.7618,66790.0
2019-04-22 12:55:00,74.62,74.66,74.59,74.62,20837.0,56.7694,56.7998,56.7466,56.7694,20837.0
2019-04-22 13:00:00,74.61,74.62,74.55,74.56,45733.0,56.7618,56.7694,56.7162,56.7238,45733.0
2019-04-22 13:05:00,74.56,74.59,74.54,74.58,27489.0,56.7238,56.7466,56.7086,56.739,27489.0
2019-04-22 13:10:00,74.58,74.6,74.58,74.59,10846.0,56.739,56.7542,56.739,56.7466,10846.0
2019-04-22 13:15:00,74.59,74.59,74.56,74.58,6539.0,56.7466,56.7466,56.7238,56.739,6539.0
2019-04-22 13:20:00,74.59,74.59,74.56,74.58,11125.0,56.7466,56.7466,56.7238,56.739,11125.0
2019-04-22 13:25:00,74.58,74.61,74.57,74.61,10557.0,56.739,56.7618,56.7314,56.7618,10557.0
2019-04-22 13:30:00,74.6,74.61,74.56,74.59,15190.0,56.7542,56.7618,56.7238,56.7466,15190.0
2019-04-22 13:35:00,74.6,74.61,74.56,74.59,19612.0,56.7542,56.7618,56.7238,56.7466,19612.0
2019-04-22 13:40:00,74.59,74.6,74.52,74.52,11076.0,56.7466,56.7542,56.6933,56.6933,11076.0
2019-04-22 13:45:00,74.53,74.57,74.51,74.56,8705.0,56.7009,56.7314,56.6857,56.7238,8705.0
2019-04-22 13:50:00,74.55,74.57,74.53,74.55,8337.0,56.7162,56.7314,56.7009,56.7162,8337.0
2019-04-22 13:55:00,74.55,74.57,74.53,74.53,11876.0,56.7162,56.7314,56.7009,56.7009,11876.0
2019-04-22 14:00:00,74.53,74.54,74.48,74.52,47937.0,56.7009,56.7086,56.6629,56.6933,47937.0
2019-04-22 14:05:00,74.52,74.54,74.48,74.53,14288.0,56.6933,56.7086,56.6629,56.7009,14288.0
2019-04-22 14:10:00,74.53,74.53,74.48,74.5,10184.0,56.7009,56.7009,56.6629,56.6781,10184.0
2019-04-22 14:15:00,74.5,74.51,74.47,74.48,12734.0,56.6781,56.6857,56.6553,56.6629,12734.0
2019-04-22 14:20:00,74.48,74.51,74.47,74.48,17913.0,56.6629,56.6857,56.6553,56.6629,17913.0
2019-04-22 14:25:00,74.48,74.48,74.41,74.44,24378.0,56.6629,56.6629,56.6097,56.6325,24378.0
2019-04-22 14:30:00,74.44,74.47,74.43,74.44,15519.0,56.6325,56.6553,56.6249,56.6325,15519.0
2019-04-22 14:35:00,74.44,74.5,74.43,74.5,14393.0,56.6325,56.6781,56.6249,56.6781,14393.0
2019-04-22 14:40:00,74.5,74.54,74.49,74.54,20842.0,56.6781,56.7086,56.6705,56.7086,20842.0
2019-04-22 14:45:00,74.55,74.57,74.51,74.54,17273.0,56.7162,56.7314,56.6857,56.7086,17273.0
2019-04-22 14:50:00,74.53,74.54,74.49,74.5,24069.0,56.7009,56.7086,56.6705,56.6781,24069.0
2019-04-22 14:55:00,74.5,74.56,74.5,74.55,20580.0,56.6781,56.7238,56.6781,56.7162,20580.0
2019-04-22 15:00:00,74.55,74.55,74.51,74.55,12734.0,56.7162,56.7162,56.6857,56.7162,12734.0
2019-04-22 15:05:00,74.55,74.56,74.52,74.55,11393.0,56.7162,56.7238,56.6933,56.7162,11393.0
2019-04-22 15:10:00,74.56,74.6,74.55,74.59,13717.0,56.7238,56.7542,56.7162,56.7466,13717.0
2019-04-22 15:15:00,74.59,74.64,74.59,74.63,20669.0,56.7466,56.7846,56.7466,56.777,20669.0
2019-04-22 15:20:00,74.63,74.67,74.62,74.66,11241.0,56.777,56.8075,56.7694,56.7998,11241.0
2019-04-22 15:25:00,74.66,74.68,74.59,74.59,21211.0,56.7998,56.8151,56.7466,56.7466,21211.0
2019-04-22 15:30:00,74.6,74.62,74.52,74.56,49970.0,56.7542,56.7694,56.6933,56.7238,49970.0
2019-04-22 15:35:00,74.56,74.67,74.54,74.66,49578.0,56.7238,56.8075,56.7086,56.7998,49578.0
2019-04-22 15:40:00,74.67,74.75,74.66,74.7,32071.0,56.8075,56.8683,56.7998,56.8303,32071.0
2019-04-22 15:45:00,74.7,74.76,74.68,74.72,35324.0,56.8303,56.8759,56.8151,56.8455,35324.0
2019-04-22 15:50:00,74.73,74.78,74.73,74.76,50487.0,56.8531,56.8911,56.8531,56.8759,50487.0
2019-04-22 15:55:00,74.76,74.76,74.62,74.68,165469.0,56.8759,56.8759,56.7694,56.8151,165469.0
2019-04-23 09:30:00,74.75,74.99,74.65,74.66,66139.0,56.8683,57.0509,56.7922,56.7998,66139.0
2019-04-23 09:35:00,74.66,74.87,74.6,74.86,113149.0,56.7998,56.9596,56.7542,56.952,113149.0
2019-04-23 09:40:00,74.87,75.04,74.83,75.01,35365.0,56.9596,57.0889,56.9292,57.0661,35365.0
2019-04-23 09:45:00,75.0,75.05,74.93,74.99,16091.0,57.0585,57.0965,57.0053,57.0509,16091.0
2019-04-23 09:50:00,74.99,75.16,74.99,75.15,32561.0,57.0509,57.1802,57.0509,57.1726,32561.0
2019-04-23 09:55:00,75.15,75.15,74.94,75.02,17479.0,57.1726,57.1726,57.0129,57.0737,17479.0
2019-04-23 10:00:00,75.03,75.11,74.99,75.1,29398.0,57.0813,57.1422,57.0509,57.1346,29398.0
2019-04-23 10:05:00,75.09,75.19,75.09,75.13,15191.0,57.127,57.2031,57.127,57.1574,15191.0
2019-04-23 10:10:00,75.15,75.18,75.09,75.12,32896.0,57.1726,57.1955,57.127,57.1498,32896.0
2019-04-23 10:15:00,75.13,75.13,74.93,74.96,32841.0,57.1574,57.1574,57.0053,57.0281,32841.0
2019-04-23 10:20:00,74.97,75.18,74.97,75.13,15793.0,57.0357,57.1955,57.0357,57.1574,15793.0
2019-04-23 10:25:00,75.14,75.27,75.14,75.25,11250.0,57.165,57.2639,57.165,57.2487,11250.0
2019-04-23 10:30:00,75.24,75.24,75.02,75.1,22850.0,57.2411,57.2411,57.0737,57.1346,22850.0
2019-04-23 10:35:00,75.11,75.19,75.06,75.06,28628.0,57.1422,57.2031,57.1042,57.1042,28628.0
2019-04-23 10:40:00,75.07,75.12,75.07,75.12,13123.0,57.1118,57.1498,57.1118,57.1498,13123.0
2019-04-23 10:45:00,75.11,75.11,74.9,74.91,21275.0,57.1422,57.1422,56.9824,56.99,21275.0
2019-04-23 10:50:00,74.9,74.9,74.81,74.87,23643.0,56.9824,56.9824,56.914,56.9596,23643.0
2019-04-23 10:55:00,74.9,74.9,74.85,74.87,10478.0,56.9824,56.9824,56.9444,56.9596,10478.0
2019-04-23 11:00:00,74.88,74.93,74.82,74.83,19741.0,56.9672,57.0053,56.9216,56.9292,19741.0
2019-04-23 11:05:00,74.82,74.82,74.71,74.71,19565.0,56.9216,56.9216,56.8379,56.8379,19565.0
2019-04-23 11:10:00,74.72,74.84,74.68,74.82,20913.0,56.8455,56.9368,56.8151,56.9216,20913.0
2019-04-23 11:15:00,74.83,74.93,74.83,74.89,10163.0,56.9292,57.0053,56.9292,56.9748,10163.0
2019-04-23 11:20:00,74.9,74.9,74.76,74.81,15271.0,56.9824,56.9824,56.8759,56.914,15271.0
2019-04-23 11:25:00,74.81,74.85,74.78,74.83,8797.0,56.914,56.9444,56.8911,56.9292,8797.0
2019-04-23 11:30:00,74.83,74.92,74.83,74.88,18881.0,56.9292,56.9976,56.9292,56.9672,18881.0
2019-04-23 11:35:00,74.88,74.89,74.78,74.78,12795.0,56.9672,56.9748,56.8911,56.8911,12795.0
2019-04-23 11:40:00,74.78,74.78,74.72,74.72,12012.0,56.8911,56.8911,56.8455,56.8455,12012.0
2019-04-23 11:45:00,74.73,74.82,74.73,74.77,12544.0,56.8531,56.9216,56.8531,56.8835,12544.0
2019-04-23 11:50:00,74.77,74.78,74.72,74.73,13607.0,56.8835,56.8911,56.8455,56.8531,13607.0
2019-04-23 11:55:00,74.73,74.79,74.71,74.79,12206.0,56.8531,56.8987,56.8379,56.8987,12206.0
2019-04-23 12:00:00,74.78,74.88,74.78,74.8,20077.0,56.8911,56.9672,56.8911,56.9064,20077.0
2019-04-23 12:05:00,74.79,74.89,74.78,74.86,16379.0,56.8987,56.9748,56.8911,56.952,16379.0
2019-04-23 12:10:00,74.86,74.9,74.79,74.9,18142.0,56.952,56.9824,56.8987,56.9824,18142.0
2019-04-23 12:15:00,74.89,74.97,74.89,74.97,11210.0,56.9748,57.0357,56.9748,57.0357,11210.0
2019-04-23 12:20:00,74.98,74.98,74.9,74.95,12934.0,57.0433,57.0433,56.9824,57.0205,12934.0
2019-04-23 12:25:00,74.95,74.96,74.91,74.92,13295.0,57.0205,57.0281,56.99,56.9976,13295.0
2019-04-23 12:30:00,74.93,75.02,74.93,75.02,12583.0,57.0053,57.0737,57.0053,57.0737,12583.0
2019-04-23 12:35:00,75.03,75.03,74.93,74.94,12588.0,57.0813,57.0813,57.0053,57.0129,12588.0
2019-04-23 12:40:00,74.94,74.96,74.93,74.94,8276.0,57.0129,57.0281,57.0053,57.0129,8276.0
2019-04-23 12:45:00,74.95,74.96,74.92,74.94,11423.0,57.0205,57.0281,56.9976,57.0129,11423.0
2019-04-23 12:50:00,74.95,74.96,74.84,74.84,24010.0,57.0205,57.0281,56.9368,56.9368,24010.0
2019-04-23 12:55:00,74.85,74.85,74.66,74.72,32759.0,56.9444,56.9444,56.7998,56.8455,32759.0
2019-04-23 13:00:00,74.73,74.79,74.71,74.78,13368.0,56.8531,56.8987,56.8379,56.8911,13368.0
2019-04-23 13:05:00,74.78,74.82,74.77,74.8,11407.0,56.8911,56.9216,56.8835,56.9064,11407.0
2019-04-23 13:10:00,74.81,74.91,74.81,74.91,10729.0,56.914,56.99,56.914,56.99,10729.0
2019-04-23 13:15:00,74.91,74.95,74.88,74.93,10708.0,56.99,57.0205,56.9672,57.0053,10708.0
2019-04-23 13:20:00,74.92,74.92,74.87,74.9,10092.0,56.9976,56.9976,56.9596,56.9824,10092.0
2019-04-23 13:25:00,74.9,74.93,74.89,74.91,10630.0,56.9824,57.0053,56.9748,56.99,10630.0
2019-04-23 13:30:00,74.91,74.91,74.86,74.86,11394.0,56.99,56.99,56.952,56.952,11394.0
2019-04-23 13:35:00,74.86,74.97,74.85,74.97,8844.0,56.952,57.0357,56.9444,57.0357,8844.0
2019-04-23 13:40:00,74.97,74.99,74.96,74.98,9793.0,57.0357,57.0509,57.0281,57.0433,9793.0
2019-04-23 13:45:00,74.98,75.04,74.96,75.02,15289.0,57.0433,57.0889,57.0281,57.0737,15289.0
2019-04-23 13:50:00,75.01,75.02,74.98,75.0,8108.0,57.0661,57.0737,57.0433,57.0585,8108.0
2019-04-23 13:55:00,75.0,75.03,74.96,74.98,21254.0,57.0585,57.0813,57.0281,57.0433,21254.0
2019-04-23 14:00:00,74.99,75.01,74.96,74.99,21853.0,57.0509,57.0661,57.0281,57.0509,21853.0
2019-04-23 14:05:00,74.98,75.04,74.98,75.02,12422.0,57.0433,57.0889,57.0433,57.0737,12422.0
2019-04-23 14:10:00,75.03,75.05,75.0,75.02,13794.0,57.0813,57.0965,57.0585,57.0737,13794.0
2019-04-23 14:15:00,75.03,75.1,75.02,75.09,17590.0,57.0813,57.1346,57.0737,57.127,17590.0
2019-04-23 14:20:00,75.09,75.11,75.06,75.11,11024.0,57.127,57.1422,57.1042,57.1422,11024.0
2019-04-23 14:25:00,75.11,75.2,75.1,75.18,16824.0,57.1422,57.2107,57.1346,57.1955,16824.0
2019-04-23 14:30:00,75.18,75.27,75.16,75.25,15234.0,57.1955,57.2639,57.1802,57.2487,15234.0
2019-04-23 14:35:00,75.25,75.32,75.25,75.3,22532.0,57.2487,57.302,57.2487,57.2867,22532.0
2019-04-23 14:40:00,75.3,75.3,75.24,75.27,26597.0,57.2867,57.2867,57.2411,57.2639,26597.0
2019-04-23 14:45:00,75.26,75.32,75.25,75.31,22382.0,57.2563,57.302,57.2487,57.2944,22382.0
2019-04-23 14:50:00,75.32,75.42,75.32,75.41,18766.0,57.302,57.378,57.302,57.3704,18766.0
2019-04-23 14:55:00,75.42,75.46,75.36,75.42,23134.0,57.378,57.4085,57.3324,57.378,23134.0
2019-04-23 15:00:00,75.42,75.42,75.3,75.35,37745.0,57.378,57.378,57.2867,57.3248,37745.0
2019-04-23 15:05:00,75.36,75.43,75.35,75.43,15550.0,57.3324,57.3856,57.3248,57.3856,15550.0
2019-04-23 15:10:00,75.44,75.49,75.43,75.45,17083.0,57.3933,57.4313,57.3856,57.4009,17083.0
2019-04-23 15:15:00,75.45,75.48,75.44,75.44,21572.0,57.4009,57.4237,57.3933,57.3933,21572.0
2019-04-23 15:20:00,75.45,75.45,75.35,75.36,30204.0,57.4009,57.4009,57.3248,57.3324,30204.0
2019-04-23 15:25:00,75.36,75.41,75.34,75.41,30405.0,57.3324,57.3704,57.3172,57.3704,30405.0
2019-04-23 15:30:00,75.41,75.42,75.3,75.32,26736.0,57.3704,57.378,57.2867,57.302,26736.0
2019-04-23 15:35:00,75.31,75.38,75.28,75.36,25111.0,57.2944,57.3476,57.2715,57.3324,25111.0
2019-04-23 15:40:00,75.35,75.39,75.31,75.35,35632.0,57.3248,57.3552,57.2944,57.3248,35632.0
2019-04-23 15:45:00,75.35,75.45,75.33,75.44,63464.0,57.3248,57.4009,57.3096,57.3933,63464.0
2019-04-23 15:50:00,75.43,75.59,75.4,75.56,124599.0,57.3856,57.5074,57.3628,57.4845,124599.0
2019-04-23 15:55:00,75.57,75.57,75.38,75.44,197871.0,57.4922,57.4922,57.3476,57.3933,197871.0
2019-04-24 09:30:00,75.54,75.65,75.38,75.55,33792.0,57.4693,57.553,57.3476,57.4769,33792.0
2019-04-24 09:35:00,75.57,75.63,75.48,75.48,20071.0,57.4922,57.5378,57.4237,57.4237,20071.0
2019-04-24 09:40:00,75.5,75.65,75.49,75.65,13766.0,57.4389,57.553,57.4313,57.553,13766.0
2019-04-24 09:45:00,75.66,75.72,75.59,75.72,20969.0,57.5606,57.6063,57.5074,57.6063,20969.0
2019-04-24 09:50:00,75.72,75.85,75.71,75.82,18694.0,57.6063,57.7052,57.5987,57.6824,18694.0
2019-04-24 09:55:00,75.79,75.88,75.68,75.72,48788.0,57.6595,57.728,57.5758,57.6063,48788.0
2019-04-24 10:00:00,75.71,75.76,75.57,75.75,53118.0,57.5987,57.6367,57.4922,57.6291,53118.0
2019-04-24 10:05:00,75.75,75.77,75.64,75.77,23450.0,57.6291,57.6443,57.5454,57.6443,23450.0
2019-04-24 10:10:00,75.77,75.81,75.72,75.78,19482.0,57.6443,57.6747,57.6063,57.6519,19482.0
2019-04-24 10:15:00,75.78,75.82,75.7,75.7,15866.0,57.6519,57.6824,57.5911,57.5911,15866.0
2019-04-24 10:20:00,75.7,75.78,75.65,75.72,24812.0,57.5911,57.6519,57.553,57.6063,24812.0
2019-04-24 10:25:00,75.74,75.86,75.74,75.86,33573.0,57.6215,57.7128,57.6215,57.7128,33573.0
2019-04-24 10:30:00,75.85,75.89,75.81,75.87,16869.0,57.7052,57.7356,57.6747,57.7204,16869.0
2019-04-24 10:35:00,75.88,75.88,75.72,75.75,13667.0,57.728,57.728,57.6063,57.6291,13667.0
2019-04-24 10:40:00,75.75,75.88,75.75,75.86,21440.0,57.6291,57.728,57.6291,57.7128,21440.0
2019-04-24 10:45:00,75.86,75.89,75.78,75.84,15267.0,57.7128,57.7356,57.6519,57.6976,15267.0
2019-04-24 10:50:00,75.84,75.85,75.76,75.77,8395.0,57.6976,57.7052,57.6367,57.6443,8395.0
2019-04-24 10:55:00,75.78,75.83,75.76,75.78,20523.0,57.6519,57.69,57.6367,57.6519,20523.0
2019-04-24 11:00:00,75.78,75.89,75.77,75.87,32712.0,57.6519,57.7356,57.6443,57.7204,32712.0
2019-04-24 11:05:00,75.88,75.89,75.73,75.73,19397.0,57.728,57.7356,57.6139,57.6139,19397.0
2019-04-24 11:10:00,75.73,75.82,75.72,75.8,9567.0,57.6139,57.6824,57.6063,57.6671,9567.0
2019-04-24 11:15:00,75.8,75.84,75.78,75.84,36585.0,57.6671,57.6976,57.6519,57.6976,36585.0
2019-04-24 11:20:00,75.86,75.91,75.86,75.9,24526.0,57.7128,57.7508,57.7128,57.7432,24526.0
2019-04-24 11:25:00,75.9,75.91,75.78,75.8,20623.0,57.7432,57.7508,57.6519,57.6671,20623.0
2019-04-24 11:30:00,75.79,75.8,75.73,75.78,10674.0,57.6595,57.6671,57.6139,57.6519,10674.0
2019-04-24 11:35:00,75.79,75.85,75.73,75.85,12384.0,57.6595,57.7052,57.6139,57.7052,12384.0
2019-04-24 11:40:00,75.87,75.87,75.76,75.78,11132.0,57.7204,57.7204,57.6367,57.6519,11132.0
2019-04-24 11:45:00,75.8,75.82,75.71,75.72,7736.0,57.6671,57.6824,57.5987,57.6063,7736.0
2019-04-24 11:50:00,75.72,75.72,75.62,75.69,26537.0,57.6063,57.6063,57.5302,57.5834,26537.0
2019-04-24 11:55:00,75.67,75.68,75.6,75.63,12704.0,57.5682,57.5758,57.515,57.5378,12704.0
2019-04-24 12:00:00,75.64,75.69,75.63,75.69,37238.0,57.5454,57.5834,57.5378,57.5834,37238.0
2019-04-24 12:05:00,75.69,75.7,75.63,75.65,13608.0,57.5834,57.5911,57.5378,57.553,13608.0
2019-04-24 12:10:00,75.65,75.69,75.63,75.67,9955.0,57.553,57.5834,57.5378,57.5682,9955.0
2019-04-24 12:15:00,75.68,75.7,75.58,75.6,36896.0,57.5758,57.5911,57.4998,57.515,36896.0
2019-04-24 12:20:00,75.6,75.67,75.57,75.65,14853.0,57.515,57.5682,57.4922,57.553,14853.0
2019-04-24 12:25:00,75.65,75.68,75.62,75.65,8284.0,57.553,57.5758,57.5302,57.553,8284.0
2019-04-24 12:30:00,75.65,75.71,75.65,75.69,7367.0,57.553,57.5987,57.553,57.5834,7367.0
2019-04-24 12:35:00,75.7,75.72,75.68,75.69,5123.0,57.5911,57.6063,57.5758,57.5834,5123.0
2019-04-24 12:40:00,75.69,75.69,75.64,75.67,8080.0,57.5834,57.5834,57.5454,57.5682,8080.0
2019-04-24 12:45:00,75.68,75.72,75.66,75.67,4978.0,57.5758,57.6063,57.5606,57.5682,4978.0
2019-04-24 12:50:00,75.65,75.68,75.64,75.67,5407.0,57.553,57.5758,57.5454,57.5682,5407.0
2019-04-24 12:55:00,75.68,75.71,75.66,75.67,6688.0,57.5758,57.5987,57.5606,57.5682,6688.0
2019-04-24 13:00:00,75.66,75.68,75.64,75.67,6880.0,57.5606,57.5758,57.5454,57.5682,6880.0
2019-04-24 13:05:00,75.67,75.67,75.56,75.56,21712.0,57.5682,57.5682,57.4845,57.4845,21712.0
2019-04-24 13:10:00,75.56,75.56,75.48,75.48,17489.0,57.4845,57.4845,57.4237,57.4237,17489.0
2019-04-24 13:15:00,75.48,75.61,75.48,75.59,7609.0,57.4237,57.5226,57.4237,57.5074,7609.0
2019-04-24 13:20:00,75.6,75.65,75.58,75.63,9722.0,57.515,57.553,57.4998,57.5378,9722.0
2019-04-24 13:25:00,75.63,75.63,75.59,75.61,3748.0,57.5378,57.5378,57.5074,57.5226,3748.0
2019-04-24 13:30:00,75.61,75.68,75.61,75.66,11770.0,57.5226,57.5758,57.5226,57.5606,11770.0
2019-04-24 13:35:00,75.67,75.71,75.65,75.67,14213.0,57.5682,57.5987,57.553,57.5682,14213.0
2019-04-24 13:40:00,75.66,75.75,75.66,75.74,14810.0,57.5606,57.6291,57.5606,57.6215,14810.0
2019-04-24 13:45:00,75.74,75.76,75.72,75.76,7556.0,57.6215,57.6367,57.6063,57.6367,7556.0
2019-04-24 13:50:00,75.76,75.82,75.75,75.8,20676.0,57.6367,57.6824,57.6291,57.6671,20676.0
2019-04-24 13:55:00,75.79,75.8,75.75,75.76,10061.0,57.6595,57.6671,57.6291,57.6367,10061.0
2019-04-24 14:00:00,75.76,75.81,75.75,75.81,15301.0,57.6367,57.6747,57.6291,57.6747,15301.0
2019-04-24 14:05:00,75.8,75.81,75.77,75.77,9107.0,57.6671,57.6747,57.6443,57.6443,9107.0
2019-04-24 14:10:00,75.77,75.81,75.77,75.81,5627.0,57.6443,57.6747,57.6443,57.6747,5627.0
2019-04-24 14:15:00,75.81,75.85,75.79,75.84,18284.0,57.6747,57.7052,57.6595,57.6976,18284.0
2019-04-24 14:20:00,75.85,75.9,75.85,75.89,30347.0,57.7052,57.7432,57.7052,57.7356,30347.0
2019-04-24 14:25:00,75.89,75.93,75.86,75.88,27309.0,57.7356,57.766,57.7128,57.728,27309.0
2019-04-24 14:30:00,75.87,75.88,75.85,75.87,11377.0,57.7204,57.728,57.7052,57.7204,11377.0
2019-04-24 14:35:00,75.88,75.91,75.87,75.9,23617.0,57.728,57.7508,57.7204,57.7432,23617.0
2019-04-24 14:40:00,75.9,75.96,75.9,75.95,28537.0,57.7432,57.7889,57.7432,57.7813,28537.0
2019-04-24 14:45:00,75.96,76.0,75.94,75.96,15887.0,57.7889,57.8193,57.7736,57.7889,15887.0
2019-04-24 14:50:00,75.96,76.01,75.94,76.01,22501.0,57.7889,57.8269,57.7736,57.8269,22501.0
2019-04-24 14:55:00,76.0,76.1,75.98,76.1,29564.0,57.8193,57.8954,57.8041,57.8954,29564.0
2019-04-24 15:00:00,76.09,76.13,76.08,76.12,24536.0,57.8878,57.9182,57.8802,57.9106,24536.0
2019-04-24 15:05:00,76.12,76.22,76.12,76.18,30956.0,57.9106,57.9867,57.9106,57.9562,30956.0
2019-04-24 15:10:00,76.19,76.21,76.16,76.2,16144.0,57.9638,57.9791,57.941,57.9714,16144.0
2019-04-24 15:15:00,76.2,76.22,76.18,76.2,14488.0,57.9714,57.9867,57.9562,57.9714,14488.0
2019-04-24 15:20:00,76.21,76.31,76.2,76.29,32856.0,57.9791,58.0551,57.9714,58.0399,32856.0
2019-04-24 15:25:00,76.28,76.28,76.17,76.19,24597.0,58.0323,58.0323,57.9486,57.9638,24597.0
2019-04-24 15:30:00,76.17,76.24,76.14,76.16,47200.0,57.9486,58.0019,57.9258,57.941,47200.0
2019-04-24 15:35:00,76.15,76.22,76.15,76.2,22042.0,57.9334,57.9867,57.9334,57.9714,22042.0
2019-04-24 15:40:00,76.2,76.35,76.17,76.33,109960.0,57.9714,58.0856,57.9486,58.0703,109960.0
2019-04-24 15:45:00,76.33,76.38,76.28,76.28,68352.0,58.0703,58.1084,58.0323,58.0323,68352.0
2019-04-24 15:50:00,76.28,76.3,76.16,76.29,94965.0,58.0323,58.0475,57.941,58.0399,94965.0
2019-04-24 15:55:00,76.28,76.31,76.22,76.28,199729.0,58.0323,58.0551,57.9867,58.0323,199729.0
2019-04-25 09:30:00,75.95,76.14,75.75,75.93,39110.0,57.7813,57.9258,57.6291,57.766,39110.0
2019-04-25 09:35:00,75.96,76.09,75.91,76.0,16142.0,57.7889,57.8878,57.7508,57.8193,16142.0
2019-04-25 09:40:00,76.01,76.1,75.94,76.09,10463.0,57.8269,57.8954,57.7736,57.8878,10463.0
2019-04-25 09:45:00,76.09,76.16,75.97,76.01,9361.0,57.8878,57.941,57.7965,57.8269,9361.0
2019-04-25 09:50:00,76.03,76.16,76.03,76.09,20285.0,57.8421,57.941,57.8421,57.8878,20285.0
2019-04-25 09:55:00,76.08,76.15,75.98,76.13,25405.0,57.8802,57.9334,57.8041,57.9182,25405.0
2019-04-25 10:00:00,76.15,76.16,76.06,76.12,17320.0,57.9334,57.941,57.8649,57.9106,17320.0
2019-04-25 10:05:00,76.12,76.24,76.1,76.22,28303.0,57.9106,58.0019,57.8954,57.9867,28303.0
2019-04-25 10:10:00,76.25,76.39,76.24,76.25,17141.0,58.0095,58.116,58.0019,58.0095,17141.0
2019-04-25 10:15:00,76.24,76.4,76.22,76.39,22260.0,58.0019,58.1236,57.9867,58.116,22260.0
2019-04-25 10:20:00,76.4,76.4,76.27,76.36,25718.0,58.1236,58.1236,58.0247,58.0932,25718.0
2019-04-25 10:25:00,76.35,76.39,76.33,76.34,15420.0,58.0856,58.116,58.0703,58.078,15420.0
2019-04-25 10:30:00,76.33,76.39,76.3,76.37,24163.0,58.0703,58.116,58.0475,58.1008,24163.0
2019-04-25 10:35:00,76.37,76.53,76.36,76.53,23130.0,58.1008,58.2225,58.0932,58.2225,23130.0
2019-04-25 10:40:00,76.53,76.62,76.51,76.57,28434.0,58.2225,58.291,58.2073,58.2529,28434.0
2019-04-25 10:45:00,76.56,76.78,76.55,76.73,30720.0,58.2453,58.4127,58.2377,58.3747,30720.0
2019-04-25 10:50:00,76.74,76.76,76.58,76.61,31762.0,58.3823,58.3975,58.2605,58.2834,31762.0
2019-04-25 10:55:00,76.62,76.66,76.54,76.54,15932.0,58.291,58.3214,58.2301,58.2301,15932.0
2019-04-25 11:00:00,76.55,76.59,76.42,76.42,10839.0,58.2377,58.2682,58.1388,58.1388,10839.0
2019-04-25 11:05:00,76.44,76.45,76.33,76.45,26820.0,58.154,58.1616,58.0703,58.1616,26820.0
2019-04-25 11:10:00,76.45,76.5,76.26,76.29,26139.0,58.1616,58.1997,58.0171,58.0399,26139.0
2019-04-25 11:15:00,76.31,76.38,76.26,76.26,27667.0,58.0551,58.1084,58.0171,58.0171,27667.0
2019-04-25 11:20:00,76.25,76.34,76.23,76.29,10276.0,58.0095,58.078,57.9943,58.0399,10276.0
2019-04-25 11:25:00,76.29,76.36,76.25,76.36,11051.0,58.0399,58.0932,58.0095,58.0932,11051.0
2019-04-25 11:30:00,76.37,76.52,76.37,76.48,18278.0,58.1008,58.2149,58.1008,58.1845,18278.0
2019-04-25 11:35:00,76.45,76.5,76.42,76.42,5701.0,58.1616,58.1997,58.1388,58.1388,5701.0
2019-04-25 11:40:00,76.43,76.52,76.42,76.47,11365.0,58.1464,58.2149,58.1388,58.1769,11365.0
2019-04-25 11:45:00,76.46,76.49,76.44,76.48,8224.0,58.1692,58.1921,58.154,58.1845,8224.0
2019-04-25 11:50:00,76.49,76.53,76.45,76.53,10941.0,58.1921,58.2225,58.1616,58.2225,10941.0
2019-04-25 11:55:00,76.52,76.53,76.46,76.48,9082.0,58.2149,58.2225,58.1692,58.1845,9082.0
2019-04-25 12:00:00,76.48,76.49,76.36,76.36,7340.0,58.1845,58.1921,58.0932,58.0932,7340.0
2019-04-25 12:05:00,76.35,76.41,76.33,76.39,7510.0,58.0856,58.1312,58.0703,58.116,7510.0
2019-04-25 12:10:00,76.39,76.44,76.39,76.43,5040.0,58.116,58.154,58.116,58.1464,5040.0
2019-04-25 12:15:00,76.44,76.47,76.41,76.41,9462.0,58.154,58.1769,58.1312,58.1312,9462.0
2019-04-25 12:20:00,76.41,76.45,76.4,76.43,5661.0,58.1312,58.1616,58.1236,58.1464,5661.0
2019-04-25 12:25:00,76.45,76.48,76.44,76.48,6444.0,58.1616,58.1845,58.154,58.1845,6444.0
2019-04-25 12:30:00,76.48,76.48,76.4,76.42,8519.0,58.1845,58.1845,58.1236,58.1388,8519.0
2019-04-25 12:35:00,76.43,76.45,76.39,76.39,7290.0,58.1464,58.1616,58.116,58.116,7290.0
2019-04-25 12:40:00,76.4,76.42,76.37,76.39,7357.0,58.1236,58.1388,58.1008,58.116,7357.0
2019-04-25 12:45:00,76.39,76.43,76.38,76.42,6016.0,58.116,58.1464,58.1084,58.1388,6016.0
2019-04-25 12:50:00,76.41,76.47,76.41,76.46,7692.0,58.1312,58.1769,58.1312,58.1692,7692.0
2019-04-25 12:55:00,76.46,76.51,76.46,76.48,9075.0,58.1692,58.2073,58.1692,58.1845,9075.0
2019-04-25 13:00:00,76.48,76.48,76.38,76.38,5789.0,58.1845,58.1845,58.1084,58.1084,5789.0
2019-04-25 13:05:00,76.39,76.46,76.39,76.45,7731.0,58.116,58.1692,58.116,58.1616,7731.0
2019-04-25 13:10:00,76.46,76.53,76.45,76.53,13202.0,58.1692,58.2225,58.1616,58.2225,13202.0
2019-04-25 13:15:00,76.53,76.58,76.52,76.58,17737.0,58.2225,58.2605,58.2149,58.2605,17737.0
2019-04-25 13:20:00,76.59,76.63,76.58,76.62,7737.0,58.2682,58.2986,58.2605,58.291,7737.0
2019-04-25 13:25:00,76.62,76.64,76.61,76.64,3595.0,58.291,58.3062,58.2834,58.3062,3595.0
2019-04-25 13:30:00,76.64,76.66,76.61,76.66,6950.0,58.3062,58.3214,58.2834,58.3214,6950.0
2019-04-25 13:35:00,76.67,76.69,76.66,76.68,8143.0,58.329,58.3442,58.3214,58.3366,8143.0
2019-04-25 13:40:00,76.69,76.71,76.67,76.67,9669.0,58.3442,58.3594,58.329,58.329,9669.0
2019-04-25 13:45:00,76.66,76.67,76.62,76.66,9478.0,58.3214,58.329,58.291,58.3214,9478.0
2019-04-25 13:50:00,76.66,76.72,76.65,76.72,8932.0,58.3214,58.3671,58.3138,58.3671,8932.0
2019-04-25 13:55:00,76.73,76.74,76.71,76.72,8238.0,58.3747,58.3823,58.3594,58.3671,8238.0
2019-04-25 14:00:00,76.73,76.77,76.71,76.74,21803.0,58.3747,58.4051,58.3594,58.3823,21803.0
2019-04-25 14:05:00,76.74,76.79,76.72,76.77,10241.0,58.3823,58.4203,58.3671,58.4051,10241.0
2019-04-25 14:10:00,76.76,76.78,76.71,76.72,8627.0,58.3975,58.4127,58.3594,58.3671,8627.0
2019-04-25 14:15:00,76.72,76.74,76.7,76.73,13224.0,58.3671,58.3823,58.3518,58.3747,13224.0
2019-04-25 14:20:00,76.73,76.74,76.68,76.68,6929.0,58.3747,58.3823,58.3366,58.3366,6929.0
2019-04-25 14:25:00,76.68,76.68,76.63,76.65,9555.0,58.3366,58.3366,58.2986,58.3138,9555.0
2019-04-25 14:30:00,76.64,76.67,76.6,76.67,11704.0,58.3062,58.329,58.2758,58.329,11704.0
2019-04-25 14:35:00,76.68,76.68,76.61,76.65,10577.0,58.3366,58.3366,58.2834,58.3138,10577.0
2019-04-25 14:40:00,76.65,76.73,76.64,76.68,20780.0,58.3138,58.3747,58.3062,58.3366,20780.0
2019-04-25 14:45:00,76.67,76.72,76.67,76.7,12965.0,58.329,58.3671,58.329,58.3518,12965.0
2019-04-25 14:50:00,76.71,76.75,76.68,76.69,12083.0,58.3594,58.3899,58.3366,58.3442,12083.0
2019-04-25 14:55:00,76.69,76.7,76.65,76.69,15364.0,58.3442,58.3518,58.3138,58.3442,15364.0
2019-04-25 15:00:00,76.69,76.76,76.68,76.75,16794.0,58.3442,58.3975,58.3366,58.3899,16794.0
2019-04-25 15:05:00,76.75,76.8,76.7,76.7,17823.0,58.3899,58.4279,58.3518,58.3518,17823.0
2019-04-25 15:10:00,76.7,76.74,76.68,76.73,13896.0,58.3518,58.3823,58.3366,58.3747,13896.0
2019-04-25 15:15:00,76.73,76.8,76.71,76.8,16468.0,58.3747,58.4279,58.3594,58.4279,16468.0
2019-04-25 15:20:00,76.8,76.83,76.67,76.67,30393.0,58.4279,58.4507,58.329,58.329,30393.0
2019-04-25 15:25:00,76.67,76.7,76.59,76.63,22844.0,58.329,58.3518,58.2682,58.2986,22844.0
2019-04-25 15:30:00,76.63,76.71,76.62,76.66,24957.0,58.2986,58.3594,58.291,58.3214,24957.0
2019-04-25 15:35:00,76.65,76.74,76.65,76.72,15702.0,58.3138,58.3823,58.3138,58.3671,15702.0
2019-04-25 15:40:00,76.73,76.78,76.72,76.78,20465.0,58.3747,58.4127,58.3671,58.4127,20465.0
2019-04-25 15:45:00,76.77,76.78,76.68,76.69,25083.0,58.4051,58.4127,58.3366,58.3442,25083.0
2019-04-25 15:50:00,76.69,76.73,76.64,76.65,72849.0,58.3442,58.3747,58.3062,58.3138,72849.0
2019-04-25 15:55:00,76.65,76.65,76.5,76.5,130338.0,58.3138,58.3138,58.1997,58.1997,130338.0
2019-04-26 09:30:00,76.81,77.2,76.81,76.98,62855.0,58.4355,58.7322,58.4355,58.5649,62855.0
2019-04-26 09:35:00,77.04,77.23,76.93,77.07,18394.0,58.6105,58.7551,58.5268,58.6333,18394.0
2019-04-26 09:40:00,77.09,77.23,77.09,77.2,20626.0,58.6485,58.7551,58.6485,58.7322,20626.0
2019-04-26 09:45:00,77.2,77.3,77.05,77.08,23328.0,58.7322,58.8083,58.6181,58.6409,23328.0
2019-04-26 09:50:00,77.11,77.11,76.91,77.03,13146.0,58.6638,58.6638,58.5116,58.6029,13146.0
2019-04-26 09:55:00,77.07,77.22,77.07,77.21,15674.0,58.6333,58.7474,58.6333,58.7398,15674.0
2019-04-26 10:00:00,77.2,77.21,77.06,77.07,24386.0,58.7322,58.7398,58.6257,58.6333,24386.0
2019-04-26 10:05:00,77.05,77.05,76.92,76.98,35890.0,58.6181,58.6181,58.5192,58.5649,35890.0
2019-04-26 10:10:00,76.99,77.09,76.97,77.08,12952.0,58.5725,58.6485,58.5572,58.6409,12952.0
2019-04-26 10:15:00,77.09,77.16,77.07,77.11,10679.0,58.6485,58.7018,58.6333,58.6638,10679.0
2019-04-26 10:20:00,77.11,77.13,77.0,77.1,16142.0,58.6638,58.679,58.5801,58.6561,16142.0
2019-04-26 10:25:00,77.1,77.1,77.02,77.1,8425.0,58.6561,58.6561,58.5953,58.6561,8425.0
2019-04-26 10:30:00,77.11,77.18,77.1,77.13,20554.0,58.6638,58.717,58.6561,58.679,20554.0
2019-04-26 10:35:00,77.12,77.19,77.07,77.19,21785.0,58.6714,58.7246,58.6333,58.7246,21785.0
2019-04-26 10:40:00,77.18,77.19,77.03,77.03,9145.0,58.717,58.7246,58.6029,58.6029,9145.0
2019-04-26 10:45:00,77.04,77.09,77.03,77.05,12534.0,58.6105,58.6485,58.6029,58.6181,12534.0
2019-04-26 10:50:00,77.05,77.16,77.04,77.16,14866.0,58.6181,58.7018,58.6105,58.7018,14866.0
2019-04-26 10:55:00,77.16,77.24,77.15,77.17,8765.0,58.7018,58.7627,58.6942,58.7094,8765.0
2019-04-26 11:00:00,77.17,77.18,77.08,77.08,5862.0,58.7094,58.717,58.6409,58.6409,5862.0
2019-04-26 11:05:00,77.09,77.16,77.08,77.14,22966.0,58.6485,58.7018,58.6409,58.6866,22966.0
2019-04-26 11:10:00,77.14,77.21,77.14,77.2,20334.0,58.6866,58.7398,58.6866,58.7322,20334.0
2019-04-26 11:15:00,77.19,77.2,77.12,77.17,15947.0,58.7246,58.7322,58.6714,58.7094,15947.0
2019-04-26 11:20:00,77.17,77.2,77.12,77.13,7150.0,58.7094,58.7322,58.6714,58.679,7150.0
2019-04-26 11:25:00,77.12,77.14,77.09,77.09,17922.0,58.6714,58.6866,58.6485,58.6485,17922.0
2019-04-26 11:30:00,77.09,77.1,77.05,77.09,23321.0,58.6485,58.6561,58.6181,58.6485,23321.0
2019-04-26 11:35:00,77.08,77.08,77.02,77.05,40083.0,58.6409,58.6409,58.5953,58.6181,40083.0
2019-04-26 11:40:00,77.04,77.08,77.02,77.03,17787.0,58.6105,58.6409,58.5953,58.6029,17787.0
2019-04-26 11:45:00,77.03,77.05,76.96,77.01,13344.0,58.6029,58.6181,58.5496,58.5877,13344.0
2019-04-26 11:50:00,77.0,77.06,76.99,77.02,13409.0,58.5801,58.6257,58.5725,58.5953,13409.0
2019-04-26 11:55:00,77.03,77.11,77.03,77.05,11683.0,58.6029,58.6638,58.6029,58.6181,11683.0
2019-04-26 12:00:00,77.05,77.06,76.93,76.94,13519.0,58.6181,58.6257,58.5268,58.5344,13519.0
2019-04-26 12:05:00,76.94,76.99,76.94,76.98,12460.0,58.5344,58.5725,58.5344,58.5649,12460.0
2019-04-26 12:10:00,76.99,77.01,76.93,76.97,12314.0,58.5725,58.5877,58.5268,58.5572,12314.0
2019-04-26 12:15:00,76.97,77.02,76.93,77.02,12228.0,58.5572,58.5953,58.5268,58.5953,12228.0
2019-04-26 12:20:00,77.02,77.05,77.01,77.01,13205.0,58.5953,58.6181,58.5877,58.5877,13205.0
2019-04-26 12:25:00,77.01,77.05,77.0,77.05,6988.0,58.5877,58.6181,58.5801,58.6181,6988.0
2019-04-26 12:30:00,77.05,77.11,77.04,77.11,17063.0,58.6181,58.6638,58.6105,58.6638,17063.0
2019-04-26 12:35:00,77.12,77.13,77.06,77.06,7816.0,58.6714,58.679,58.6257,58.6257,7816.0
2019-04-26 12:40:00,77.08,77.13,77.08,77.13,31288.0,58.6409,58.679,58.6409,58.679,31288.0
2019-04-26 12:45:00,77.14,77.16,77.01,77.01,27031.0,58.6866,58.7018,58.5877,58.5877,27031.0
2019-04-26 12:50:00,77.01,77.05,76.98,77.04,10438.0,58.5877,58.6181,58.5649,58.6105,10438.0
2019-04-26 12:55:00,77.05,77.05,77.0,77.02,5551.0,58.6181,58.6181,58.5801,58.5953,5551.0
2019-04-26 13:00:00,77.03,77.08,77.01,77.03,11058.0,58.6029,58.6409,58.5877,58.6029,11058.0
2019-04-26 13:05:00,77.03,77.07,77.03,77.03,6412.0,58.6029,58.6333,58.6029,58.6029,6412.0
2019-04-26 13:10:00,77.03,77.04,76.97,76.98,10285.0,58.6029,58.6105,58.5572,58.5649,10285.0
2019-04-26 13:15:00,76.98,77.03,76.97,76.99,8769.0,58.5649,58.6029,58.5572,58.5725,8769.0
2019-04-26 13:20:00,76.99,76.99,76.93,76.94,10538.0,58.5725,58.5725,58.5268,58.5344,10538.0
2019-04-26 13:25:00,76.94,76.99,76.93,76.97,6058.0,58.5344,58.5725,58.5268,58.5572,6058.0
2019-04-26 13:30:00,76.98,77.03,76.95,76.95,11643.0,58.5649,58.6029,58.542,58.542,11643.0
2019-04-26 13:35:00,76.96,77.0,76.94,76.97,10342.0,58.5496,58.5801,58.5344,58.5572,10342.0
2019-04-26 13:40:00,76.97,76.98,76.94,76.97,7172.0,58.5572,58.5649,58.5344,58.5572,7172.0
2019-04-26 13:45:00,76.96,77.0,76.96,76.97,8990.0,58.5496,58.5801,58.5496,58.5572,8990.0
2019-04-26 13:50:00,76.97,76.97,76.86,76.87,17355.0,58.5572,58.5572,58.4736,58.4812,17355.0
2019-04-26 13:55:00,76.88,76.89,76.84,76.86,8737.0,58.4888,58.4964,58.4583,58.4736,8737.0
2019-04-26 14:00:00,76.89,76.89,76.77,76.79,21287.0,58.4964,58.4964,58.4051,58.4203,21287.0
2019-04-26 14:05:00,76.79,76.89,76.79,76.88,19065.0,58.4203,58.4964,58.4203,58.4888,19065.0
2019-04-26 14:10:00,76.87,76.87,76.82,76.87,11254.0,58.4812,58.4812,58.4431,58.4812,11254.0
2019-04-26 14:15:00,76.86,76.87,76.79,76.84,16801.0,58.4736,58.4812,58.4203,58.4583,16801.0
2019-04-26 14:20:00,76.85,76.85,76.79,76.79,8894.0,58.466,58.466,58.4203,58.4203,8894.0
2019-04-26 14:25:00,76.79,76.85,76.79,76.8,7607.0,58.4203,58.466,58.4203,58.4279,7607.0
2019-04-26 14:30:00,76.81,76.9,76.81,76.88,9966.0,58.4355,58.504,58.4355,58.4888,9966.0
2019-04-26 14:35:00,76.89,76.94,76.88,76.92,10455.0,58.4964,58.5344,58.4888,58.5192,10455.0
2019-04-26 14:40:00,76.92,76.94,76.86,76.87,8010.0,58.5192,58.5344,58.4736,58.4812,8010.0
2019-04-26 14:45:00,76.87,76.92,76.86,76.89,8624.0,58.4812,58.5192,58.4736,58.4964,8624.0
2019-04-26 14:50:00,76.88,76.89,76.85,76.88,7152.0,58.4888,58.4964,58.466,58.4888,7152.0
2019-04-26 14:55:00,76.88,76.88,76.82,76.85,11032.0,58.4888,58.4888,58.4431,58.466,11032.0
2019-04-26 15:00:00,76.85,76.97,76.84,76.96,15983.0,58.466,58.5572,58.4583,58.5496,15983.0
2019-04-26 15:05:00,76.97,76.98,76.91,76.92,15254.0,58.5572,58.5649,58.5116,58.5192,15254.0
2019-04-26 15:10:00,76.92,76.94,76.91,76.94,6369.0,58.5192,58.5344,58.5116,58.5344,6369.0
2019-04-26 15:15:00,76.93,77.02,76.92,77.0,15801.0,58.5268,58.5953,58.5192,58.5801,15801.0
2019-04-26 15:20:00,77.0,77.0,76.92,76.94,12251.0,58.5801,58.5801,58.5192,58.5344,12251.0
2019-04-26 15:25:00,76.94,76.94,76.88,76.89,8756.0,58.5344,58.5344,58.4888,58.4964,8756.0
2019-04-26 15:30:00,76.88,76.88,76.81,76.87,15703.0,58.4888,58.4888,58.4355,58.4812,15703.0
2019-04-26 15:35:00,76.86,76.87,76.72,76.74,16874.0,58.4736,58.4812,58.3671,58.3823,16874.0
2019-04-26 15:40:00,76.74,76.84,76.7,76.81,21022.0,58.3823,58.4583,58.3518,58.4355,21022.0
2019-04-26 15:45:00,76.79,76.8,76.69,76.69,23712.0,58.4203,58.4279,58.3442,58.3442,23712.0
2019-04-26 15:50:00,76.68,76.75,76.66,76.73,37260.0,58.3366,58.3899,58.3214,58.3747,37260.0
2019-04-26 15:55:00,76.73,76.81,76.71,76.78,80377.0,58.3747,58.4355,58.3594,58.4127,80377.0
2019-04-29 09:30:00,76.51,76.6,76.11,76.3,59516.0,58.2073,58.2758,57.903,58.0475,59516.0
2019-04-29 09:35:00,76.3,76.5,76.28,76.49,16161.0,58.0475,58.1997,58.0323,58.1921,16161.0
2019-04-29 09:40:00,76.53,76.61,76.29,76.32,7010.0,58.2225,58.2834,58.0399,58.0627,7010.0
2019-04-29 09:45:00,76.37,76.53,76.37,76.41,13049.0,58.1008,58.2225,58.1008,58.1312,13049.0
2019-04-29 09:50:00,76.4,76.45,76.36,76.39,13498.0,58.1236,58.1616,58.0932,58.116,13498.0
2019-04-29 09:55:00,76.39,76.4,76.23,76.3,23892.0,58.116,58.1236,57.9943,58.0475,23892.0
2019-04-29 10:00:00,76.3,76.33,76.21,76.22,32589.0,58.0475,58.0703,57.9791,57.9867,32589.0
2019-04-29 10:05:00,76.23,76.39,76.23,76.32,24221.0,57.9943,58.116,57.9943,58.0627,24221.0
2019-04-29 10:10:00,76.32,76.32,76.17,76.17,13554.0,58.0627,58.0627,57.9486,57.9486,13554.0
2019-04-29 10:15:00,76.17,76.24,76.14,76.2,21566.0,57.9486,58.0019,57.9258,57.9714,21566.0
2019-04-29 10:20:00,76.19,76.19,76.07,76.08,8180.0,57.9638,57.9638,57.8725,57.8802,8180.0
2019-04-29 10:25:00,76.07,76.11,76.02,76.04,16194.0,57.8725,57.903,57.8345,57.8497,16194.0
2019-04-29 10:30:00,76.02,76.12,75.99,76.1,14391.0,57.8345,57.9106,57.8117,57.8954,14391.0
2019-04-29 10:35:00,76.11,76.11,75.96,76.01,9450.0,57.903,57.903,57.7889,57.8269,9450.0
2019-04-29 10:40:00,76.0,76.02,75.92,75.93,9228.0,57.8193,57.8345,57.7584,57.766,9228.0
2019-04-29 10:45:00,75.93,75.96,75.83,75.84,17625.0,57.766,57.7889,57.69,57.6976,17625.0
2019-04-29 10:50:00,75.85,75.91,75.84,75.87,11284.0,57.7052,57.7508,57.6976,57.7204,11284.0
2019-04-29 10:55:00,75.85,75.92,75.82,75.87,10190.0,57.7052,57.7584,57.6824,57.7204,10190.0
2019-04-29 11:00:00,75.88,75.93,75.85,75.91,19240.0,57.728,57.766,57.7052,57.7508,19240.0
2019-04-29 11:05:00,75.91,75.94,75.84,75.89,11208.0,57.7508,57.7736,57.6976,57.7356,11208.0
2019-04-29 11:10:00,75.88,75.91,75.84,75.9,19113.0,57.728,57.7508,57.6976,57.7432,19113.0
2019-04-29 11:15:00,75.9,75.91,75.79,75.8,14935.0,57.7432,57.7508,57.6595,57.6671,14935.0
2019-04-29 11:20:00,75.8,75.94,75.79,75.92,15567.0,57.6671,57.7736,57.6595,57.7584,15567.0
2019-04-29 11:25:00,75.92,75.99,75.9,75.98,12590.0,57.7584,57.8117,57.7432,57.8041,12590.0
2019-04-29 11:30:00,75.99,76.06,75.96,75.96,29342.0,57.8117,57.8649,57.7889,57.7889,29342.0
2019-04-29 11:35:00,75.95,75.98,75.93,75.93,8104.0,57.7813,57.8041,57.766,57.766,8104.0
2019-04-29 11:40:00,75.92,76.04,75.92,76.04,6252.0,57.7584,57.8497,57.7584,57.8497,6252.0
2019-04-29 11:45:00,76.04,76.11,76.03,76.07,10570.0,57.8497,57.903,57.8421,57.8725,10570.0
2019-04-29 11:50:00,76.09,76.09,76.01,76.04,10243.0,57.8878,57.8878,57.8269,57.8497,10243.0
2019-04-29 11:55:00,76.04,76.08,76.02,76.08,35653.0,57.8497,57.8802,57.8345,57.8802,35653.0
2019-04-29 12:00:00,76.07,76.07,76.0,76.0,18780.0,57.8725,57.8725,57.8193,57.8193,18780.0
2019-04-29 12:05:00,76.01,76.01,75.94,75.99,12140.0,57.8269,57.8269,57.7736,57.8117,12140.0
2019-04-29 12:10:00,75.99,76.03,75.97,76.01,16849.0,57.8117,57.8421,57.7965,57.8269,16849.0
2019-04-29 12:15:00,76.01,76.03,75.99,75.99,9504.0,57.8269,57.8421,57.8117,57.8117,9504.0
2019-04-29 12:20:00,76.0,76.06,76.0,76.04,10887.0,57.8193,57.8649,57.8193,57.8497,10887.0
2019-04-29 12:25:00,76.04,76.07,76.03,76.06,6075.0,57.8497,57.8725,57.8421,57.8649,6075.0
2019-04-29 12:30:00,76.06,76.09,76.05,76.06,10517.0,57.8649,57.8878,57.8573,57.8649,10517.0
2019-04-29 12:35:00,76.06,76.13,76.05,76.08,12590.0,57.8649,57.9182,57.8573,57.8802,12590.0
2019-04-29 12:40:00,76.09,76.1,76.03,76.06,7539.0,57.8878,57.8954,57.8421,57.8649,7539.0
2019-04-29 12:45:00,76.06,76.08,76.03,76.07,6129.0,57.8649,57.8802,57.8421,57.8725,6129.0
2019-04-29 12:50:00,76.06,76.06,75.99,76.0,5179.0,57.8649,57.8649,57.8117,57.8193,5179.0
2019-04-29 12:55:00,76.0,76.05,75.99,76.03,8611.0,57.8193,57.8573,57.8117,57.8421,8611.0
2019-04-29 13:00:00,76.03,76.05,75.95,76.0,9548.0,57.8421,57.8573,57.7813,57.8193,9548.0
2019-04-29 13:05:00,76.01,76.03,76.0,76.01,7459.0,57.8269,57.8421,57.8193,57.8269,7459.0
2019-04-29 13:10:00,76.01,76.11,75.98,76.09,9228.0,57.8269,57.903,57.8041,57.8878,9228.0
2019-04-29 13:15:00,76.09,76.09,76.03,76.09,11439.0,57.8878,57.8878,57.8421,57.8878,11439.0
2019-04-29 13:20:00,76.09,76.12,76.08,76.11,7324.0,57.8878,57.9106,57.8802,57.903,7324.0
2019-04-29 13:25:00,76.12,76.13,76.08,76.09,14086.0,57.9106,57.9182,57.8802,57.8878,14086.0
2019-04-29 13:30:00,76.07,76.11,76.06,76.09,6191.0,57.8725,57.903,57.8649,57.8878,6191.0
2019-04-29 13:35:00,76.08,76.09,76.03,76.05,7482.0,57.8802,57.8878,57.8421,57.8573,7482.0
2019-04-29 13:40:00,76.05,76.05,75.99,76.02,5763.0,57.8573,57.8573,57.8117,57.8345,5763.0
2019-04-29 13:45:00,76.02,76.07,76.01,76.04,6140.0,57.8345,57.8725,57.8269,57.8497,6140.0
2019-04-29 13:50:00,76.04,76.08,76.03,76.08,5816.0,57.8497,57.8802,57.8421,57.8802,5816.0
2019-04-29 13:55:00,76.09,76.1,76.04,76.04,8132.0,57.8878,57.8954,57.8497,57.8497,8132.0
2019-04-29 14:00:00,76.05,76.1,76.04,76.09,10814.0,57.8573,57.8954,57.8497,57.8878,10814.0
2019-04-29 14:05:00,76.08,76.17,76.08,76.17,18711.0,57.8802,57.9486,57.8802,57.9486,18711.0
2019-04-29 14:10:00,76.17,76.19,76.13,76.13,11238.0,57.9486,57.9638,57.9182,57.9182,11238.0
2019-04-29 14:15:00,76.12,76.17,76.11,76.16,7669.0,57.9106,57.9486,57.903,57.941,7669.0
2019-04-29 14:20:00,76.16,76.17,76.12,76.15,8790.0,57.941,57.9486,57.9106,57.9334,8790.0
2019-04-29 14:25:00,76.15,76.18,76.14,76.16,10808.0,57.9334,57.9562,57.9258,57.941,10808.0
2019-04-29 14:30:00,76.18,76.18,76.12,76.13,15319.0,57.9562,57.9562,57.9106,57.9182,15319.0
2019-04-29 14:35:00,76.12,76.14,76.1,76.13,8548.0,57.9106,57.9258,57.8954,57.9182,8548.0
2019-04-29 14:40:00,76.12,76.13,76.08,76.09,7455.0,57.9106,57.9182,57.8802,57.8878,7455.0
2019-04-29 14:45:00,76.09,76.14,76.09,76.14,8131.0,57.8878,57.9258,57.8878,57.9258,8131.0
2019-04-29 14:50:00,76.13,76.13,76.09,76.11,9330.0,57.9182,57.9182,57.8878,57.903,9330.0
2019-04-29 14:55:00,76.12,76.12,76.02,76.05,10947.0,57.9106,57.9106,57.8345,57.8573,10947.0
2019-04-29 15:00:00,76.06,76.09,76.01,76.06,12188.0,57.8649,57.8878,57.8269,57.8649,12188.0
2019-04-29 15:05:00,76.05,76.09,76.04,76.09,11647.0,57.8573,57.8878,57.8497,57.8878,11647.0
2019-04-29 15:10:00,76.09,76.14,76.08,76.1,12871.0,57.8878,57.9258,57.8802,57.8954,12871.0
2019-04-29 15:15:00,76.11,76.13,76.05,76.06,11515.0,57.903,57.9182,57.8573,57.8649,11515.0
2019-04-29 15:20:00,76.05,76.08,76.04,76.08,11070.0,57.8573,57.8802,57.8497,57.8802,11070.0
2019-04-29 15:25:00,76.08,76.11,76.07,76.11,16487.0,57.8802,57.903,57.8725,57.903,16487.0
2019-04-29 15:30:00,76.1,76.15,76.09,76.11,19735.0,57.8954,57.9334,57.8878,57.903,19735.0
2019-04-29 15:35:00,76.11,76.19,76.09,76.18,19387.0,57.903,57.9638,57.8878,57.9562,19387.0
2019-04-29 15:40:00,76.19,76.21,76.13,76.14,28447.0,57.9638,57.9791,57.9182,57.9258,28447.0
2019-04-29 15:45:00,76.15,76.18,76.09,76.17,35558.0,57.9334,57.9562,57.8878,57.9486,35558.0
2019-04-29 15:50:00,76.17,76.2,76.13,76.2,60051.0,57.9486,57.9714,57.9182,57.9714,60051.0
2019-04-29 15:55:00,76.2,76.27,76.14,76.16,110860.0,57.9714,58.0247,57.9258,57.941,110860.0
2019-04-30 09:30:00,76.29,76.37,76.21,76.23,36479.0,58.0399,58.1008,57.9791,57.9943,36479.0
2019-04-30 09:35:00,76.29,76.36,76.2,76.36,16766.0,58.0399,58.0932,57.9714,58.0932,16766.0
2019-04-30 09:40:00,76.38,76.56,76.36,76.56,28379.0,58.1084,58.2453,58.0932,58.2453,28379.0
2019-04-30 09:45:00,76.61,76.62,76.51,76.58,14003.0,58.2834,58.291,58.2073,58.2605,14003.0
2019-04-30 09:50:00,76.56,76.62,76.51,76.56,18743.0,58.2453,58.291,58.2073,58.2453,18743.0
2019-04-30 09:55:00,76.58,76.64,76.5,76.59,27806.0,58.2605,58.3062,58.1997,58.2682,27806.0
2019-04-30 10:00:00,76.61,76.82,76.59,76.81,42918.0,58.2834,58.4431,58.2682,58.4355,42918.0
2019-04-30 10:05:00,76.81,76.94,76.81,76.93,17773.0,58.4355,58.5344,58.4355,58.5268,17773.0
2019-04-30 10:10:00,76.93,77.09,76.93,76.95,57231.0,58.5268,58.6485,58.5268,58.542,57231.0
2019-04-30 10:15:00,76.96,76.97,76.8,76.8,25897.0,58.5496,58.5572,58.4279,58.4279,25897.0
2019-04-30 10:20:00,76.8,76.83,76.73,76.76,21701.0,58.4279,58.4507,58.3747,58.3975,21701.0
2019-04-30 10:25:00,76.75,76.75,76.61,76.68,25027.0,58.3899,58.3899,58.2834,58.3366,25027.0
2019-04-30 10:30:00,76.69,76.81,76.62,76.8,20902.0,58.3442,58.4355,58.291,58.4279,20902.0
2019-04-30 10:35:00,76.8,76.81,76.65,76.67,20557.0,58.4279,58.4355,58.3138,58.329,20557.0
2019-04-30 10:40:00,76.68,76.76,76.64,76.75,15180.0,58.3366,58.3975,58.3062,58.3899,15180.0
2019-04-30 10:45:00,76.76,76.88,76.75,76.83,10303.0,58.3975,58.4888,58.3899,58.4507,10303.0
2019-04-30 10:50:00,76.83,76.93,76.8,76.89,17024.0,58.4507,58.5268,58.4279,58.4964,17024.0
2019-04-30 10:55:00,76.88,76.97,76.86,76.9,21785.0,58.4888,58.5572,58.4736,58.504,21785.0
2019-04-30 11:00:00,76.89,77.03,76.89,76.94,17641.0,58.4964,58.6029,58.4964,58.5344,17641.0
2019-04-30 11:05:00,76.95,76.96,76.85,76.95,22952.0,58.542,58.5496,58.466,58.542,22952.0
2019-04-30 11:10:00,76.95,76.96,76.83,76.89,11602.0,58.542,58.5496,58.4507,58.4964,11602.0
2019-04-30 11:15:00,76.88,76.91,76.8,76.8,10499.0,58.4888,58.5116,58.4279,58.4279,10499.0
2019-04-30 11:20:00,76.8,76.9,76.79,76.86,14434.0,58.4279,58.504,58.4203,58.4736,14434.0
2019-04-30 11:25:00,76.88,76.97,76.88,76.96,16989.0,58.4888,58.5572,58.4888,58.5496,16989.0
2019-04-30 11:30:00,76.97,77.06,76.97,77.06,15830.0,58.5572,58.6257,58.5572,58.6257,15830.0
2019-04-30 11:35:00,77.07,77.12,77.06,77.07,33543.0,58.6333,58.6714,58.6257,58.6333,33543.0
2019-04-30 11:40:00,77.07,77.14,77.05,77.06,27220.0,58.6333,58.6866,58.6181,58.6257,27220.0
2019-04-30 11:45:00,77.06,77.16,77.06,77.1,15762.0,58.6257,58.7018,58.6257,58.6561,15762.0
2019-04-30 11:50:00,77.09,77.16,77.07,77.14,11514.0,58.6485,58.7018,58.6333,58.6866,11514.0
2019-04-30 11:55:00,77.14,77.14,77.05,77.05,19930.0,58.6866,58.6866,58.6181,58.6181,19930.0
2019-04-30 12:00:00,77.07,77.12,77.06,77.09,9518.0,58.6333,58.6714,58.6257,58.6485,9518.0
2019-04-30 12:05:00,77.09,77.14,77.08,77.14,10471.0,58.6485,58.6866,58.6409,58.6866,10471.0
2019-04-30 12:10:00,77.14,77.14,77.04,77.06,7071.0,58.6866,58.6866,58.6105,58.6257,7071.0
2019-04-30 12:15:00,77.07,77.08,77.02,77.06,10651.0,58.6333,58.6409,58.5953,58.6257,10651.0
2019-04-30 12:20:00,77.05,77.1,77.05,77.09,8141.0,58.6181,58.6561,58.6181,58.6485,8141.0
2019-04-30 12:25:00,77.09,77.14,77.09,77.11,7648.0,58.6485,58.6866,58.6485,58.6638,7648.0
2019-04-30 12:30:00,77.1,77.16,77.1,77.16,9954.0,58.6561,58.7018,58.6561,58.7018,9954.0
2019-04-30 12:35:00,77.17,77.23,77.14,77.14,18799.0,58.7094,58.7551,58.6866,58.6866,18799.0
2019-04-30 12:40:00,77.14,77.2,77.13,77.19,21347.0,58.6866,58.7322,58.679,58.7246,21347.0
2019-04-30 12:45:00,77.19,77.24,77.16,77.24,12099.0,58.7246,58.7627,58.7018,58.7627,12099.0
2019-04-30 12:50:00,77.23,77.24,77.21,77.22,14431.0,58.7551,58.7627,58.7398,58.7474,14431.0
2019-04-30 12:55:00,77.21,77.24,77.18,77.23,16558.0,58.7398,58.7627,58.717,58.7551,16558.0
2019-04-30 13:00:00,77.24,77.26,77.21,77.24,24300.0,58.7627,58.7779,58.7398,58.7627,24300.0
2019-04-30 13:05:00,77.23,77.25,77.2,77.22,17500.0,58.7551,58.7703,58.7322,58.7474,17500.0
2019-04-30 13:10:00,77.22,77.3,77.21,77.27,24677.0,58.7474,58.8083,58.7398,58.7855,24677.0
2019-04-30 13:15:00,77.27,77.35,77.26,77.35,16345.0,58.7855,58.8463,58.7779,58.8463,16345.0
2019-04-30 13:20:00,77.35,77.39,77.3,77.37,26327.0,58.8463,58.8768,58.8083,58.8616,26327.0
2019-04-30 13:25:00,77.37,77.38,77.34,77.34,15142.0,58.8616,58.8692,58.8387,58.8387,15142.0
2019-04-30 13:30:00,77.34,77.39,77.33,77.37,15684.0,58.8387,58.8768,58.8311,58.8616,15684.0
2019-04-30 13:35:00,77.37,77.37,77.31,77.34,12318.0,58.8616,58.8616,58.8159,58.8387,12318.0
2019-04-30 13:40:00,77.34,77.4,77.33,77.38,12261.0,58.8387,58.8844,58.8311,58.8692,12261.0
2019-04-30 13:45:00,77.38,77.45,77.37,77.45,7748.0,58.8692,58.9224,58.8616,58.9224,7748.0
2019-04-30 13:50:00,77.46,77.5,77.46,77.49,21977.0,58.93,58.9605,58.93,58.9529,21977.0
2019-04-30 13:55:00,77.49,77.55,77.46,77.52,52236.0,58.9529,58.9985,58.93,58.9757,52236.0
2019-04-30 14:00:00,77.52,77.56,77.51,77.54,21451.0,58.9757,59.0061,58.9681,58.9909,21451.0
2019-04-30 14:05:00,77.53,77.58,77.43,77.43,18772.0,58.9833,59.0213,58.9072,58.9072,18772.0
2019-04-30 14:10:00,77.43,77.45,77.31,77.34,41698.0,58.9072,58.9224,58.8159,58.8387,41698.0
2019-04-30 14:15:00,77.34,77.49,77.32,77.47,18430.0,58.8387,58.9529,58.8235,58.9376,18430.0
2019-04-30 14:20:00,77.47,77.52,77.46,77.49,20341.0,58.9376,58.9757,58.93,58.9529,20341.0
2019-04-30 14:25:00,77.5,77.59,77.5,77.54,28499.0,58.9605,59.0289,58.9605,58.9909,28499.0
2019-04-30 14:30:00,77.53,77.57,77.5,77.56,20629.0,58.9833,59.0137,58.9605,59.0061,20629.0
2019-04-30 14:35:00,77.57,77.58,77.53,77.56,12908.0,59.0137,59.0213,58.9833,59.0061,12908.0
2019-04-30 14:40:00,77.57,77.72,77.57,77.68,30843.0,59.0137,59.1278,59.0137,59.0974,30843.0
2019-04-30 14:45:00,77.68,77.69,77.63,77.68,22946.0,59.0974,59.105,59.0594,59.0974,22946.0
2019-04-30 14:50:00,77.69,77.72,77.63,77.7,21148.0,59.105,59.1278,59.0594,59.1126,21148.0
2019-04-30 14:55:00,77.69,77.7,77.63,77.69,25207.0,59.105,59.1126,59.0594,59.105,25207.0
2019-04-30 15:00:00,77.7,77.75,77.67,77.74,29023.0,59.1126,59.1507,59.0898,59.143,29023.0
2019-04-30 15:05:00,77.75,77.77,77.69,77.76,38738.0,59.1507,59.1659,59.105,59.1583,38738.0
2019-04-30 15:10:00,77.76,77.8,77.74,77.75,34120.0,59.1583,59.1887,59.143,59.1507,34120.0
2019-04-30 15:15:00,77.74,77.75,77.67,77.68,28997.0,59.143,59.1507,59.0898,59.0974,28997.0
2019-04-30 15:20:00,77.68,77.74,77.68,77.68,47762.0,59.0974,59.143,59.0974,59.0974,47762.0
2019-04-30 15:25:00,77.68,77.73,77.66,77.7,31212.0,59.0974,59.1354,59.0822,59.1126,31212.0
2019-04-30 15:30:00,77.69,77.74,77.68,77.73,33613.0,59.105,59.143,59.0974,59.1354,33613.0
2019-04-30 15:35:00,77.73,77.81,77.73,77.8,38704.0,59.1354,59.1963,59.1354,59.1887,38704.0
2019-04-30 15:40:00,77.8,77.8,77.73,77.73,40855.0,59.1887,59.1887,59.1354,59.1354,40855.0
2019-04-30 15:45:00,77.74,77.8,77.72,77.8,71298.0,59.143,59.1887,59.1278,59.1887,71298.0
2019-04-30 15:50:00,77.79,77.81,77.71,77.81,108089.0,59.1811,59.1963,59.1202,59.1963,108089.0
2019-04-30 15:55:00,77.8,77.91,77.74,77.85,249057.0,59.1887,59.2724,59.143,59.2267,249057.0
2019-05-01 09:30:00,77.5,77.56,77.4,77.52,52375.0,58.9605,59.0061,58.8844,58.9757,52375.0
2019-05-01 09:35:00,77.54,77.64,77.42,77.48,17447.0,58.9909,59.067,58.8996,58.9452,17447.0
2019-05-01 09:40:00,77.45,77.45,77.33,77.4,13230.0,58.9224,58.9224,58.8311,58.8844,13230.0
2019-05-01 09:45:00,77.42,77.53,77.34,77.48,26579.0,58.8996,58.9833,58.8387,58.9452,26579.0
2019-05-01 09:50:00,77.46,77.55,77.41,77.53,19742.0,58.93,58.9985,58.892,58.9833,19742.0
2019-05-01 09:55:00,77.53,77.57,77.44,77.45,61182.0,58.9833,59.0137,58.9148,58.9224,61182.0
2019-05-01 10:00:00,77.4,77.53,77.35,77.4,48971.0,58.8844,58.9833,58.8463,58.8844,48971.0
2019-05-01 10:05:00,77.41,77.51,77.38,77.5,24706.0,58.892,58.9681,58.8692,58.9605,24706.0
2019-05-01 10:10:00,77.5,77.55,77.44,77.5,15924.0,58.9605,58.9985,58.9148,58.9605,15924.0
2019-05-01 10:15:00,77.51,77.64,77.51,77.64,24309.0,58.9681,59.067,58.9681,59.067,24309.0
2019-05-01 10:20:00,77.64,77.66,77.57,77.6,13223.0,59.067,59.0822,59.0137,59.0365,13223.0
2019-05-01 10:25:00,77.6,77.62,77.41,77.43,28826.0,59.0365,59.0518,58.892,58.9072,28826.0
2019-05-01 10:30:00,77.45,77.55,77.42,77.42,14482.0,58.9224,58.9985,58.8996,58.8996,14482.0
2019-05-01 10:35:00,77.43,77.53,77.42,77.53,12550.0,58.9072,58.9833,58.8996,58.9833,12550.0
2019-05-01 10:40:00,77.51,77.52,77.38,77.43,15943.0,58.9681,58.9757,58.8692,58.9072,15943.0
2019-05-01 10:45:00,77.43,77.45,77.31,77.37,19979.0,58.9072,58.9224,58.8159,58.8616,19979.0
2019-05-01 10:50:00,77.37,77.37,77.27,77.28,12809.0,58.8616,58.8616,58.7855,58.7931,12809.0
2019-05-01 10:55:00,77.28,77.29,77.17,77.18,26798.0,58.7931,58.8007,58.7094,58.717,26798.0
2019-05-01 11:00:00,77.17,77.18,77.05,77.06,55031.0,58.7094,58.717,58.6181,58.6257,55031.0
2019-05-01 11:05:00,77.06,77.1,77.01,77.09,99551.0,58.6257,58.6561,58.5877,58.6485,99551.0
2019-05-01 11:10:00,77.1,77.12,77.08,77.11,25920.0,58.6561,58.6714,58.6409,58.6638,25920.0
2019-05-01 11:15:00,77.1,77.21,77.09,77.17,41609.0,58.6561,58.7398,58.6485,58.7094,41609.0
2019-05-01 11:20:00,77.19,77.4,77.19,77.34,23648.0,58.7246,58.8844,58.7246,58.8387,23648.0
2019-05-01 11:25:00,77.33,77.38,77.3,77.34,11881.0,58.8311,58.8692,58.8083,58.8387,11881.0
2019-05-01 11:30:00,77.32,77.36,77.28,77.3,42297.0,58.8235,58.854,58.7931,58.8083,42297.0
2019-05-01 11:35:00,77.28,77.36,77.24,77.34,40347.0,58.7931,58.854,58.7627,58.8387,40347.0
2019-05-01 11:40:00,77.33,77.35,77.27,77.33,11542.0,58.8311,58.8463,58.7855,58.8311,11542.0
2019-05-01 11:45:00,77.33,77.39,77.31,77.37,10080.0,58.8311,58.8768,58.8159,58.8616,10080.0
2019-05-01 11:50:00,77.39,77.46,77.39,77.46,7381.0,58.8768,58.93,58.8768,58.93,7381.0
2019-05-01 11:55:00,77.46,77.46,77.39,77.39,5269.0,58.93,58.93,58.8768,58.8768,5269.0
2019-05-01 12:00:00,77.4,77.4,77.26,77.33,14187.0,58.8844,58.8844,58.7779,58.8311,14187.0
2019-05-01 12:05:00,77.33,77.41,77.32,77.39,15815.0,58.8311,58.892,58.8235,58.8768,15815.0
2019-05-01 12:10:00,77.38,77.39,77.31,77.33,9901.0,58.8692,58.8768,58.8159,58.8311,9901.0
2019-05-01 12:15:00,77.32,77.38,77.31,77.31,6725.0,58.8235,58.8692,58.8159,58.8159,6725.0
2019-05-01 12:20:00,77.32,77.45,77.32,77.38,12975.0,58.8235,58.9224,58.8235,58.8692,12975.0
2019-05-01 12:25:00,77.37,77.49,77.37,77.49,18689.0,58.8616,58.9529,58.8616,58.9529,18689.0
2019-05-01 12:30:00,77.48,77.49,77.4,77.4,22393.0,58.9452,58.9529,58.8844,58.8844,22393.0
2019-05-01 12:35:00,77.4,77.43,77.36,77.38,9164.0,58.8844,58.9072,58.854,58.8692,9164.0
2019-05-01 12:40:00,77.39,77.47,77.37,77.42,16498.0,58.8768,58.9376,58.8616,58.8996,16498.0
2019-05-01 12:45:00,77.41,77.48,77.41,77.47,11579.0,58.892,58.9452,58.892,58.9376,11579.0
2019-05-01 12:50:00,77.48,77.48,77.41,77.47,14443.0,58.9452,58.9452,58.892,58.9376,14443.0
2019-05-01 12:55:00,77.47,77.59,77.46,77.56,16520.0,58.9376,59.0289,58.93,59.0061,16520.0
2019-05-01 13:00:00,77.57,77.62,77.53,77.59,17805.0,59.0137,59.0518,58.9833,59.0289,17805.0
2019-05-01 13:05:00,77.59,77.59,77.49,77.54,8847.0,59.0289,59.0289,58.9529,58.9909,8847.0
2019-05-01 13:10:00,77.53,77.53,77.45,77.51,21715.0,58.9833,58.9833,58.9224,58.9681,21715.0
2019-05-01 13:15:00,77.51,77.54,77.48,77.51,17537.0,58.9681,58.9909,58.9452,58.9681,17537.0
2019-05-01 13:20:00,77.51,77.54,77.48,77.51,8025.0,58.9681,58.9909,58.9452,58.9681,8025.0
2019-05-01 13:25:00,77.51,77.54,77.5,77.53,8280.0,58.9681,58.9909,58.9605,58.9833,8280.0
2019-05-01 13:30:00,77.53,77.54,77.44,77.44,20073.0,58.9833,58.9909,58.9148,58.9148,20073.0
2019-05-01 13:35:00,77.44,77.54,77.44,77.5,10990.0,58.9148,58.9909,58.9148,58.9605,10990.0
2019-05-01 13:40:00,77.51,77.55,77.49,77.52,5894.0,58.9681,58.9985,58.9529,58.9757,5894.0
2019-05-01 13:45:00,77.52,77.58,77.51,77.56,5097.0,58.9757,59.0213,58.9681,59.0061,5097.0
2019-05-01 13:50:00,77.56,77.58,77.55,77.58,8070.0,59.0061,59.0213,58.9985,59.0213,8070.0
2019-05-01 13:55:00,77.57,77.57,77.52,77.53,10185.0,59.0137,59.0137,58.9757,58.9833,10185.0
2019-05-01 14:00:00,77.55,77.79,77.55,77.77,44533.0,58.9985,59.1811,58.9985,59.1659,44533.0
2019-05-01 14:05:00,77.78,77.85,77.74,77.76,55878.0,59.1735,59.2267,59.143,59.1583,55878.0
2019-05-01 14:10:00,77.76,77.78,77.66,77.7,17017.0,59.1583,59.1735,59.0822,59.1126,17017.0
2019-05-01 14:15:00,77.69,77.72,77.63,77.65,39841.0,59.105,59.1278,59.0594,59.0746,39841.0
2019-05-01 14:20:00,77.66,77.66,77.57,77.6,14831.0,59.0822,59.0822,59.0137,59.0365,14831.0
2019-05-01 14:25:00,77.61,77.61,77.54,77.54,14192.0,59.0441,59.0441,58.9909,58.9909,14192.0
2019-05-01 14:30:00,77.53,77.64,77.42,77.42,32294.0,58.9833,59.067,58.8996,58.8996,32294.0
2019-05-01 14:35:00,77.43,77.43,77.01,77.03,47171.0,58.9072,58.9072,58.5877,58.6029,47171.0
2019-05-01 14:40:00,77.04,77.08,76.92,76.98,36367.0,58.6105,58.6409,58.5192,58.5649,36367.0
2019-05-01 14:45:00,76.98,77.18,76.95,77.18,20698.0,58.5649,58.717,58.542,58.717,20698.0
2019-05-01 14:50:00,77.19,77.27,77.13,77.23,19536.0,58.7246,58.7855,58.679,58.7551,19536.0
2019-05-01 14:55:00,77.25,77.25,77.09,77.09,22777.0,58.7703,58.7703,58.6485,58.6485,22777.0
2019-05-01 15:00:00,77.09,77.13,77.01,77.11,23396.0,58.6485,58.679,58.5877,58.6638,23396.0
2019-05-01 15:05:00,77.12,77.21,77.07,77.21,19108.0,58.6714,58.7398,58.6333,58.7398,19108.0
2019-05-01 15:10:00,77.21,77.26,77.17,77.21,17017.0,58.7398,58.7779,58.7094,58.7398,17017.0
2019-05-01 15:15:00,77.21,77.3,77.2,77.27,11486.0,58.7398,58.8083,58.7322,58.7855,11486.0
2019-05-01 15:20:00,77.27,77.28,77.17,77.17,20211.0,58.7855,58.7931,58.7094,58.7094,20211.0
2019-05-01 15:25:00,77.17,77.21,77.12,77.16,22944.0,58.7094,58.7398,58.6714,58.7018,22944.0
2019-05-01 15:30:00,77.15,77.2,77.12,77.18,40530.0,58.6942,58.7322,58.6714,58.717,40530.0
2019-05-01 15:35:00,77.19,77.21,77.11,77.15,35474.0,58.7246,58.7398,58.6638,58.6942,35474.0
2019-05-01 15:40:00,77.15,77.17,77.07,77.16,33279.0,58.6942,58.7094,58.6333,58.7018,33279.0
2019-05-01 15:45:00,77.15,77.18,77.1,77.18,41510.0,58.6942,58.717,58.6561,58.717,41510.0
2019-05-01 15:50:00,77.17,77.25,77.15,77.15,85031.0,58.7094,58.7703,58.6942,58.6942,85031.0
2019-05-01 15:55:00,77.16,77.22,77.1,77.13,167657.0,58.7018,58.7474,58.6561,58.679,167657.0
2019-05-02 09:30:00,77.28,77.34,77.07,77.13,51976.0,58.7931,58.8387,58.6333,58.679,51976.0
2019-05-02 09:35:00,77.16,77.3,77.12,77.24,12454.0,58.7018,58.8083,58.6714,58.7627,12454.0
2019-05-02 09:40:00,77.27,77.29,77.12,77.12,9079.0,58.7855,58.8007,58.6714,58.6714,9079.0
2019-05-02 09:45:00,77.09,77.11,76.97,77.02,16794.0,58.6485,58.6638,58.5572,58.5953,16794.0
2019-05-02 09:50:00,77.0,77.08,76.98,77.01,17555.0,58.5801,58.6409,58.5649,58.5877,17555.0
2019-05-02 09:55:00,77.05,77.05,76.96,77.0,7205.0,58.6181,58.6181,58.5496,58.5801,7205.0
2019-05-02 10:00:00,77.01,77.09,76.99,77.04,34592.0,58.5877,58.6485,58.5725,58.6105,34592.0
2019-05-02 10:05:00,77.05,77.13,77.05,77.06,15755.0,58.6181,58.679,58.6181,58.6257,15755.0
2019-05-02 10:10:00,77.04,77.15,77.0,77.0,8743.0,58.6105,58.6942,58.5801,58.5801,8743.0
2019-05-02 10:15:00,77.0,77.02,76.88,76.98,15866.0,58.5801,58.5953,58.4888,58.5649,15866.0
2019-05-02 10:20:00,76.96,76.98,76.83,76.89,8889.0,58.5496,58.5649,58.4507,58.4964,8889.0
2019-05-02 10:25:00,76.89,76.96,76.87,76.95,17367.0,58.4964,58.5496,58.4812,58.542,17367.0
2019-05-02 10:30:00,76.94,76.96,76.86,76.92,32276.0,58.5344,58.5496,58.4736,58.5192,32276.0
2019-05-02 10:35:00,76.93,76.96,76.88,76.92,13951.0,58.5268,58.5496,58.4888,58.5192,13951.0
2019-05-02 10:40:00,76.93,76.95,76.87,76.93,8479.0,58.5268,58.542,58.4812,58.5268,8479.0
2019-05-02 10:45:00,76.93,76.98,76.84,76.86,14677.0,58.5268,58.5649,58.4583,58.4736,14677.0
2019-05-02 10:50:00,76.86,76.86,76.75,76.81,22647.0,58.4736,58.4736,58.3899,58.4355,22647.0
2019-05-02 10:55:00,76.81,76.92,76.77,76.79,16228.0,58.4355,58.5192,58.4051,58.4203,16228.0
2019-05-02 11:00:00,76.78,76.79,76.63,76.72,30263.0,58.4127,58.4203,58.2986,58.3671,30263.0
2019-05-02 11:05:00,76.71,76.71,76.51,76.54,36377.0,58.3594,58.3594,58.2073,58.2301,36377.0
2019-05-02 11:10:00,76.54,76.57,76.46,76.55,27372.0,58.2301,58.2529,58.1692,58.2377,27372.0
2019-05-02 11:15:00,76.56,76.72,76.55,76.67,20547.0,58.2453,58.3671,58.2377,58.329,20547.0
2019-05-02 11:20:00,76.67,76.71,76.62,76.62,13839.0,58.329,58.3594,58.291,58.291,13839.0
2019-05-02 11:25:00,76.64,76.75,76.62,76.75,19762.0,58.3062,58.3899,58.291,58.3899,19762.0
2019-05-02 11:30:00,76.75,76.8,76.72,76.78,36726.0,58.3899,58.4279,58.3671,58.4127,36726.0
2019-05-02 11:35:00,76.77,76.81,76.75,76.8,9411.0,58.4051,58.4355,58.3899,58.4279,9411.0
2019-05-02 11:40:00,76.79,76.93,76.77,76.85,45272.0,58.4203,58.5268,58.4051,58.466,45272.0
2019-05-02 11:45:00,76.84,76.91,76.77,76.9,17296.0,58.4583,58.5116,58.4051,58.504,17296.0
2019-05-02 11:50:00,76.9,77.1,76.89,77.1,22667.0,58.504,58.6561,58.4964,58.6561,22667.0
2019-05-02 11:55:00,77.08,77.33,77.01,77.29,43424.0,58.6409,58.8311,58.5877,58.8007,43424.0
2019-05-02 12:00:00,77.31,77.32,77.11,77.11,18373.0,58.8159,58.8235,58.6638,58.6638,18373.0
2019-05-02 12:05:00,77.11,77.11,77.02,77.1,17676.0,58.6638,58.6638,58.5953,58.6561,17676.0
2019-05-02 12:10:00,77.09,77.1,77.01,77.03,9826.0,58.6485,58.6561,58.5877,58.6029,9826.0
2019-05-02 12:15:00,77.03,77.12,77.02,77.12,18641.0,58.6029,58.6714,58.5953,58.6714,18641.0
2019-05-02 12:20:00,77.12,77.25,77.12,77.25,14135.0,58.6714,58.7703,58.6714,58.7703,14135.0
2019-05-02 12:25:00,77.26,77.26,77.17,77.2,16948.0,58.7779,58.7779,58.7094,58.7322,16948.0
2019-05-02 12:30:00,77.2,77.23,77.18,77.21,16262.0,58.7322,58.7551,58.717,58.7398,16262.0
2019-05-02 12:35:00,77.2,77.25,77.13,77.14,25430.0,58.7322,58.7703,58.679,58.6866,25430.0
2019-05-02 12:40:00,77.14,77.16,77.09,77.14,11700.0,58.6866,58.7018,58.6485,58.6866,11700.0
2019-05-02 12:45:00,77.1,77.15,77.06,77.1,7956.0,58.6561,58.6942,58.6257,58.6561,7956.0
2019-05-02 12:50:00,77.11,77.21,77.09,77.2,7664.0,58.6638,58.7398,58.6485,58.7322,7664.0
2019-05-02 12:55:00,77.19,77.23,77.11,77.12,23897.0,58.7246,58.7551,58.6638,58.6714,23897.0
2019-05-02 13:00:00,77.11,77.14,77.05,77.06,62767.0,58.6638,58.6866,58.6181,58.6257,62767.0
2019-05-02 13:05:00,77.07,77.14,77.02,77.14,25791.0,58.6333,58.6866,58.5953,58.6866,25791.0
2019-05-02 13:10:00,77.15,77.31,77.15,77.3,16496.0,58.6942,58.8159,58.6942,58.8083,16496.0
2019-05-02 13:15:00,77.31,77.36,77.3,77.36,13858.0,58.8159,58.854,58.8083,58.854,13858.0
2019-05-02 13:20:00,77.37,77.39,77.31,77.31,9767.0,58.8616,58.8768,58.8159,58.8159,9767.0
2019-05-02 13:25:00,77.31,77.33,77.23,77.28,34474.0,58.8159,58.8311,58.7551,58.7931,34474.0
2019-05-02 13:30:00,77.28,77.31,77.25,77.27,7120.0,58.7931,58.8159,58.7703,58.7855,7120.0
2019-05-02 13:35:00,77.26,77.28,77.22,77.26,13685.0,58.7779,58.7931,58.7474,58.7779,13685.0
2019-05-02 13:40:00,77.26,77.29,77.25,77.25,15751.0,58.7779,58.8007,58.7703,58.7703,15751.0
2019-05-02 13:45:00,77.25,77.26,77.15,77.17,10672.0,58.7703,58.7779,58.6942,58.7094,10672.0
2019-05-02 13:50:00,77.17,77.21,77.11,77.11,7718.0,58.7094,58.7398,58.6638,58.6638,7718.0
2019-05-02 13:55:00,77.12,77.18,77.1,77.18,8119.0,58.6714,58.717,58.6561,58.717,8119.0
2019-05-02 14:00:00,77.17,77.2,77.13,77.17,8063.0,58.7094,58.7322,58.679,58.7094,8063.0
2019-05-02 14:05:00,77.18,77.27,77.16,77.26,18939.0,58.717,58.7855,58.7018,58.7779,18939.0
2019-05-02 14:10:00,77.26,77.27,77.18,77.25,8459.0,58.7779,58.7855,58.717,58.7703,8459.0
2019-05-02 14:15:00,77.25,77.27,77.18,77.21,14343.0,58.7703,58.7855,58.717,58.7398,14343.0
2019-05-02 14:20:00,77.2,77.22,77.14,77.15,11816.0,58.7322,58.7474,58.6866,58.6942,11816.0
2019-05-02 14:25:00,77.16,77.16,77.12,77.14,12006.0,58.7018,58.7018,58.6714,58.6866,12006.0
2019-05-02 14:30:00,77.14,77.14,77.04,77.12,12169.0,58.6866,58.6866,58.6105,58.6714,12169.0
2019-05-02 14:35:00,77.1,77.13,77.03,77.04,11630.0,58.6561,58.679,58.6029,58.6105,11630.0
2019-05-02 14:40:00,77.04,77.06,77.0,77.03,16175.0,58.6105,58.6257,58.5801,58.6029,16175.0
2019-05-02 14:45:00,77.01,77.03,76.9,76.92,20823.0,58.5877,58.6029,58.504,58.5192,20823.0
2019-05-02 14:50:00,76.92,76.98,76.86,76.97,25092.0,58.5192,58.5649,58.4736,58.5572,25092.0
2019-05-02 14:55:00,76.98,77.0,76.94,76.98,17449.0,58.5649,58.5801,58.5344,58.5649,17449.0
2019-05-02 15:00:00,76.97,76.99,76.89,76.91,21689.0,58.5572,58.5725,58.4964,58.5116,21689.0
2019-05-02 15:05:00,76.92,77.01,76.91,76.93,15118.0,58.5192,58.5877,58.5116,58.5268,15118.0
2019-05-02 15:10:00,76.93,76.93,76.9,76.92,15681.0,58.5268,58.5268,58.504,58.5192,15681.0
2019-05-02 15:15:00,76.92,77.03,76.91,77.02,32302.0,58.5192,58.6029,58.5116,58.5953,32302.0
2019-05-02 15:20:00,77.02,77.1,77.02,77.08,19080.0,58.5953,58.6561,58.5953,58.6409,19080.0
2019-05-02 15:25:00,77.07,77.1,77.02,77.04,17112.0,58.6333,58.6561,58.5953,58.6105,17112.0
2019-05-02 15:30:00,77.03,77.09,76.99,77.03,46840.0,58.6029,58.6485,58.5725,58.6029,46840.0
2019-05-02 15:35:00,77.04,77.04,76.95,76.97,24616.0,58.6105,58.6105,58.542,58.5572,24616.0
2019-05-02 15:40:00,76.95,76.96,76.85,76.86,47420.0,58.542,58.5496,58.466,58.4736,47420.0
2019-05-02 15:45:00,76.86,76.89,76.75,76.86,55759.0,58.4736,58.4964,58.3899,58.4736,55759.0
2019-05-02 15:50:00,76.85,76.89,76.78,76.89,89570.0,58.466,58.4964,58.4127,58.4964,89570.0
2019-05-02 15:55:00,76.89,76.99,76.82,76.97,155903.0,58.4964,58.5725,58.4431,58.5572,155903.0
2019-05-03 09:30:00,75.76,76.28,75.59,76.2,88022.0,57.6367,58.0323,57.5074,57.9714,88022.0
2019-05-03 09:35:00,76.18,76.65,76.18,76.56,43353.0,57.9562,58.3138,57.9562,58.2453,43353.0
2019-05-03 09:40:00,76.56,76.85,76.51,76.56,37590.0,58.2453,58.466,58.2073,58.2453,37590.0
2019-05-03 09:45:00,76.59,76.64,76.36,76.53,26780.0,58.2682,58.3062,58.0932,58.2225,26780.0
2019-05-03 09:50:00,76.56,76.68,76.4,76.41,70159.0,58.2453,58.3366,58.1236,58.1312,70159.0
2019-05-03 09:55:00,76.43,76.44,76.23,76.42,58062.0,58.1464,58.154,57.9943,58.1388,58062.0
2019-05-03 10:00:00,76.41,76.73,76.4,76.72,48820.0,58.1312,58.3747,58.1236,58.3671,48820.0
2019-05-03 10:05:00,76.7,76.78,76.6,76.71,47810.0,58.3518,58.4127,58.2758,58.3594,47810.0
2019-05-03 10:10:00,76.71,76.75,76.5,76.65,33535.0,58.3594,58.3899,58.1997,58.3138,33535.0
2019-05-03 10:15:00,76.67,76.78,76.62,76.64,17088.0,58.329,58.4127,58.291,58.3062,17088.0
2019-05-03 10:20:00,76.63,76.71,76.58,76.61,38032.0,58.2986,58.3594,58.2605,58.2834,38032.0
2019-05-03 10:25:00,76.61,76.61,76.5,76.52,61106.0,58.2834,58.2834,58.1997,58.2149,61106.0
2019-05-03 10:30:00,76.54,76.67,76.51,76.53,33588.0,58.2301,58.329,58.2073,58.2225,33588.0
2019-05-03 10:35:00,76.53,76.62,76.5,76.61,35744.0,58.2225,58.291,58.1997,58.2834,35744.0
2019-05-03 10:40:00,76.63,76.66,76.53,76.65,45882.0,58.2986,58.3214,58.2225,58.3138,45882.0
2019-05-03 10:45:00,76.67,76.9,76.66,76.89,21544.0,58.329,58.504,58.3214,58.4964,21544.0
2019-05-03 10:50:00,76.89,77.03,76.88,76.96,29873.0,58.4964,58.6029,58.4888,58.5496,29873.0
2019-05-03 10:55:00,76.96,76.98,76.89,76.95,26202.0,58.5496,58.5649,58.4964,58.542,26202.0
2019-05-03 11:00:00,76.96,77.02,76.91,76.93,63552.0,58.5496,58.5953,58.5116,58.5268,63552.0
2019-05-03 11:05:00,76.94,76.95,76.76,76.79,20278.0,58.5344,58.542,58.3975,58.4203,20278.0
2019-05-03 11:10:00,76.79,76.85,76.62,76.64,26022.0,58.4203,58.466,58.291,58.3062,26022.0
2019-05-03 11:15:00,76.65,76.69,76.55,76.55,24760.0,58.3138,58.3442,58.2377,58.2377,24760.0
2019-05-03 11:20:00,76.56,76.64,76.48,76.6,29548.0,58.2453,58.3062,58.1845,58.2758,29548.0
2019-05-03 11:25:00,76.61,76.75,76.59,76.75,17367.0,58.2834,58.3899,58.2682,58.3899,17367.0
2019-05-03 11:30:00,76.77,76.8,76.69,76.75,25456.0,58.4051,58.4279,58.3442,58.3899,25456.0
2019-05-03 11:35:00,76.76,76.76,76.53,76.53,20705.0,58.3975,58.3975,58.2225,58.2225,20705.0
2019-05-03 11:40:00,76.51,76.67,76.51,76.65,17182.0,58.2073,58.329,58.2073,58.3138,17182.0
2019-05-03 11:45:00,76.65,76.73,76.65,76.66,33216.0,58.3138,58.3747,58.3138,58.3214,33216.0
2019-05-03 11:50:00,76.67,76.69,76.57,76.59,35475.0,58.329,58.3442,58.2529,58.2682,35475.0
2019-05-03 11:55:00,76.59,76.62,76.56,76.56,11225.0,58.2682,58.291,58.2453,58.2453,11225.0
2019-05-03 12:00:00,76.58,76.67,76.57,76.66,11676.0,58.2605,58.329,58.2529,58.3214,11676.0
2019-05-03 12:05:00,76.66,76.72,76.64,76.67,20494.0,58.3214,58.3671,58.3062,58.329,20494.0
2019-05-03 12:10:00,76.67,76.71,76.64,76.7,9916.0,58.329,58.3594,58.3062,58.3518,9916.0
2019-05-03 12:15:00,76.7,76.71,76.61,76.61,11720.0,58.3518,58.3594,58.2834,58.2834,11720.0
2019-05-03 12:20:00,76.6,76.6,76.49,76.5,26070.0,58.2758,58.2758,58.1921,58.1997,26070.0
2019-05-03 12:25:00,76.51,76.53,76.43,76.44,10614.0,58.2073,58.2225,58.1464,58.154,10614.0
2019-05-03 12:30:00,76.45,76.6,76.44,76.58,18086.0,58.1616,58.2758,58.154,58.2605,18086.0
2019-05-03 12:35:00,76.58,76.61,76.52,76.54,10878.0,58.2605,58.2834,58.2149,58.2301,10878.0
2019-05-03 12:40:00,76.55,76.57,76.53,76.53,12269.0,58.2377,58.2529,58.2225,58.2225,12269.0
2019-05-03 12:45:00,76.53,76.54,76.44,76.5,24724.0,58.2225,58.2301,58.154,58.1997,24724.0
2019-05-03 12:50:00,76.5,76.5,76.42,76.49,21241.0,58.1997,58.1997,58.1388,58.1921,21241.0
2019-05-03 12:55:00,76.49,76.6,76.49,76.56,14082.0,58.1921,58.2758,58.1921,58.2453,14082.0
2019-05-03 13:00:00,76.57,76.59,76.54,76.54,11793.0,58.2529,58.2682,58.2301,58.2301,11793.0
2019-05-03 13:05:00,76.56,76.63,76.55,76.57,14363.0,58.2453,58.2986,58.2377,58.2529,14363.0
2019-05-03 13:10:00,76.57,76.62,76.56,76.62,14151.0,58.2529,58.291,58.2453,58.291,14151.0
2019-05-03 13:15:00,76.63,76.66,76.59,76.63,15551.0,58.2986,58.3214,58.2682,58.2986,15551.0
2019-05-03 13:20:00,76.63,76.83,76.63,76.8,17048.0,58.2986,58.4507,58.2986,58.4279,17048.0
2019-05-03 13:25:00,76.79,76.79,76.74,76.77,15201.0,58.4203,58.4203,58.3823,58.4051,15201.0
2019-05-03 13:30:00,76.77,76.88,76.76,76.84,13979.0,58.4051,58.4888,58.3975,58.4583,13979.0
2019-05-03 13:35:00,76.83,76.85,76.8,76.82,10668.0,58.4507,58.466,58.4279,58.4431,10668.0
2019-05-03 13:40:00,76.82,76.82,76.75,76.76,11699.0,58.4431,58.4431,58.3899,58.3975,11699.0
2019-05-03 13:45:00,76.75,76.77,76.72,76.73,14514.0,58.3899,58.4051,58.3671,58.3747,14514.0
2019-05-03 13:50:00,76.72,76.83,76.72,76.79,14201.0,58.3671,58.4507,58.3671,58.4203,14201.0
2019-05-03 13:55:00,76.81,76.9,76.78,76.86,16507.0,58.4355,58.504,58.4127,58.4736,16507.0
2019-05-03 14:00:00,76.87,76.94,76.85,76.89,17230.0,58.4812,58.5344,58.466,58.4964,17230.0
2019-05-03 14:05:00,76.89,76.95,76.87,76.95,18852.0,58.4964,58.542,58.4812,58.542,18852.0
2019-05-03 14:10:00,76.95,77.0,76.85,76.9,30689.0,58.542,58.5801,58.466,58.504,30689.0
2019-05-03 14:15:00,76.92,76.92,76.82,76.82,11475.0,58.5192,58.5192,58.4431,58.4431,11475.0
2019-05-03 14:20:00,76.82,76.89,76.79,76.85,19784.0,58.4431,58.4964,58.4203,58.466,19784.0
2019-05-03 14:25:00,76.85,76.88,76.78,76.78,17338.0,58.466,58.4888,58.4127,58.4127,17338.0
2019-05-03 14:30:00,76.78,76.85,76.77,76.83,19038.0,58.4127,58.466,58.4051,58.4507,19038.0
2019-05-03 14:35:00,76.83,76.89,76.79,76.88,19359.0,58.4507,58.4964,58.4203,58.4888,19359.0
2019-05-03 14:40:00,76.87,76.9,76.82,76.85,14577.0,58.4812,58.504,58.4431,58.466,14577.0
2019-05-03 14:45:00,76.85,76.87,76.81,76.81,12044.0,58.466,58.4812,58.4355,58.4355,12044.0
2019-05-03 14:50:00,76.8,76.81,76.71,76.72,20281.0,58.4279,58.4355,58.3594,58.3671,20281.0
2019-05-03 14:55:00,76.72,76.79,76.72,76.74,20133.0,58.3671,58.4203,58.3671,58.3823,20133.0
2019-05-03 15:00:00,76.76,76.79,76.73,76.78,20995.0,58.3975,58.4203,58.3747,58.4127,20995.0
2019-05-03 15:05:00,76.79,76.83,76.76,76.78,17901.0,58.4203,58.4507,58.3975,58.4127,17901.0
2019-05-03 15:10:00,76.78,76.83,76.75,76.82,20189.0,58.4127,58.4507,58.3899,58.4431,20189.0
2019-05-03 15:15:00,76.81,76.81,76.73,76.73,22269.0,58.4355,58.4355,58.3747,58.3747,22269.0
2019-05-03 15:20:00,76.73,76.79,76.69,76.78,32833.0,58.3747,58.4203,58.3442,58.4127,32833.0
2019-05-03 15:25:00,76.78,76.8,76.75,76.77,27042.0,58.4127,58.4279,58.3899,58.4051,27042.0
2019-05-03 15:30:00,76.76,76.76,76.66,76.66,45425.0,58.3975,58.3975,58.3214,58.3214,45425.0
2019-05-03 15:35:00,76.66,76.74,76.58,76.73,54462.0,58.3214,58.3823,58.2605,58.3747,54462.0
2019-05-03 15:40:00,76.73,76.81,76.69,76.8,56921.0,58.3747,58.4355,58.3442,58.4279,56921.0
2019-05-03 15:45:00,76.81,76.87,76.77,76.78,53937.0,58.4355,58.4812,58.4051,58.4127,53937.0
2019-05-03 15:50:00,76.78,76.86,76.71,76.73,94299.0,58.4127,58.4736,58.3594,58.3747,94299.0
2019-05-03 15:55:00,76.74,76.84,76.74,76.78,194148.0,58.3823,58.4583,58.3823,58.4127,194148.0
2019-05-06 09:30:00,76.79,76.79,76.05,76.17,111466.0,58.4203,58.4203,57.8573,57.9486,111466.0
2019-05-06 09:35:00,76.22,76.56,76.18,76.45,72804.0,57.9867,58.2453,57.9562,58.1616,72804.0
2019-05-06 09:40:00,76.49,76.6,76.38,76.44,53509.0,58.1921,58.2758,58.1084,58.154,53509.0
2019-05-06 09:45:00,76.4,76.4,76.06,76.13,63371.0,58.1236,58.1236,57.8649,57.9182,63371.0
2019-05-06 09:50:00,76.15,76.41,76.08,76.41,47091.0,57.9334,58.1312,57.8802,58.1312,47091.0
2019-05-06 09:55:00,76.4,76.41,76.13,76.16,40041.0,58.1236,58.1312,57.9182,57.941,40041.0
2019-05-06 10:00:00,76.16,76.33,76.15,76.26,55270.0,57.941,58.0703,57.9334,58.0171,55270.0
2019-05-06 10:05:00,76.25,76.35,76.25,76.28,75953.0,58.0095,58.0856,58.0095,58.0323,75953.0
2019-05-06 10:10:00,76.28,76.31,76.12,76.17,64850.0,58.0323,58.0551,57.9106,57.9486,64850.0
2019-05-06 10:15:00,76.15,76.27,76.15,76.22,33437.0,57.9334,58.0247,57.9334,57.9867,33437.0
2019-05-06 10:20:00,76.22,76.22,76.06,76.13,34792.0,57.9867,57.9867,57.8649,57.9182,34792.0
2019-05-06 10:25:00,76.13,76.31,76.12,76.23,48474.0,57.9182,58.0551,57.9106,57.9943,48474.0
2019-05-06 10:30:00,76.24,76.32,76.17,76.18,40753.0,58.0019,58.0627,57.9486,57.9562,40753.0
2019-05-06 10:35:00,76.17,76.23,76.08,76.23,51421.0,57.9486,57.9943,57.8802,57.9943,51421.0
2019-05-06 10:40:00,76.24,76.34,76.23,76.29,25399.0,58.0019,58.078,57.9943,58.0399,25399.0
2019-05-06 10:45:00,76.29,76.39,76.26,76.29,19823.0,58.0399,58.116,58.0171,58.0399,19823.0
2019-05-06 10:50:00,76.31,76.32,76.08,76.08,33778.0,58.0551,58.0627,57.8802,57.8802,33778.0
2019-05-06 10:55:00,76.07,76.07,75.9,75.99,23681.0,57.8725,57.8725,57.7432,57.8117,23681.0
2019-05-06 11:00:00,75.99,76.01,75.93,75.93,22884.0,57.8117,57.8269,57.766,57.766,22884.0
2019-05-06 11:05:00,75.92,76.02,75.83,76.01,23780.0,57.7584,57.8345,57.69,57.8269,23780.0
2019-05-06 11:10:00,76.01,76.09,76.0,76.08,25072.0,57.8269,57.8878,57.8193,57.8802,25072.0
2019-05-06 11:15:00,76.08,76.08,75.96,76.02,27277.0,57.8802,57.8802,57.7889,57.8345,27277.0
2019-05-06 11:20:00,76.04,76.05,75.9,76.01,22579.0,57.8497,57.8573,57.7432,57.8269,22579.0
2019-05-06 11:25:00,76.04,76.08,75.91,75.95,20666.0,57.8497,57.8802,57.7508,57.7813,20666.0
2019-05-06 11:30:00,75.94,75.99,75.83,75.87,40538.0,57.7736,57.8117,57.69,57.7204,40538.0
2019-05-06 11:35:00,75.87,75.92,75.86,75.91,17231.0,57.7204,57.7584,57.7128,57.7508,17231.0
2019-05-06 11:40:00,75.92,75.92,75.84,75.88,22697.0,57.7584,57.7584,57.6976,57.728,22697.0
2019-05-06 11:45:00,75.87,75.88,75.75,75.81,31236.0,57.7204,57.728,57.6291,57.6747,31236.0
2019-05-06 11:50:00,75.8,75.8,75.67,75.74,22410.0,57.6671,57.6671,57.5682,57.6215,22410.0
2019-05-06 11:55:00,75.75,75.8,75.72,75.76,31973.0,57.6291,57.6671,57.6063,57.6367,31973.0
2019-05-06 12:00:00,75.75,75.77,75.7,75.74,27084.0,57.6291,57.6443,57.5911,57.6215,27084.0
2019-05-06 12:05:00,75.73,75.83,75.73,75.83,24684.0,57.6139,57.69,57.6139,57.69,24684.0
2019-05-06 12:10:00,75.83,75.83,75.79,75.79,20327.0,57.69,57.69,57.6595,57.6595,20327.0
2019-05-06 12:15:00,75.77,75.81,75.71,75.79,21391.0,57.6443,57.6747,57.5987,57.6595,21391.0
2019-05-06 12:20:00,75.8,75.83,75.68,75.74,21927.0,57.6671,57.69,57.5758,57.6215,21927.0
2019-05-06 12:25:00,75.74,75.77,75.69,75.72,17130.0,57.6215,57.6443,57.5834,57.6063,17130.0
2019-05-06 12:30:00,75.72,75.75,75.64,75.66,21752.0,57.6063,57.6291,57.5454,57.5606,21752.0
2019-05-06 12:35:00,75.67,75.68,75.6,75.62,19647.0,57.5682,57.5758,57.515,57.5302,19647.0
2019-05-06 12:40:00,75.61,75.69,75.6,75.67,15898.0,57.5226,57.5834,57.515,57.5682,15898.0
2019-05-06 12:45:00,75.68,75.73,75.68,75.7,13597.0,57.5758,57.6139,57.5758,57.5911,13597.0
2019-05-06 12:50:00,75.71,75.76,75.65,75.76,17761.0,57.5987,57.6367,57.553,57.6367,17761.0
2019-05-06 12:55:00,75.76,75.78,75.7,75.7,19381.0,57.6367,57.6519,57.5911,57.5911,19381.0
2019-05-06 13:00:00,75.69,75.72,75.64,75.71,18478.0,57.5834,57.6063,57.5454,57.5987,18478.0
2019-05-06 13:05:00,75.71,75.79,75.71,75.73,20087.0,57.5987,57.6595,57.5987,57.6139,20087.0
2019-05-06 13:10:00,75.73,75.74,75.66,75.71,18209.0,57.6139,57.6215,57.5606,57.5987,18209.0
2019-05-06 13:15:00,75.7,75.71,75.65,75.65,20458.0,57.5911,57.5987,57.553,57.553,20458.0
2019-05-06 13:20:00,75.66,75.72,75.66,75.72,16752.0,57.5606,57.6063,57.5606,57.6063,16752.0
2019-05-06 13:25:00,75.71,75.74,75.69,75.71,17096.0,57.5987,57.6215,57.5834,57.5987,17096.0
2019-05-06 13:30:00,75.71,75.73,75.69,75.71,21356.0,57.5987,57.6139,57.5834,57.5987,21356.0
2019-05-06 13:35:00,75.7,75.7,75.62,75.66,32869.0,57.5911,57.5911,57.5302,57.5606,32869.0
2019-05-06 13:40:00,75.66,75.67,75.56,75.64,23573.0,57.5606,57.5682,57.4845,57.5454,23573.0
2019-05-06 13:45:00,75.64,75.69,75.62,75.64,15691.0,57.5454,57.5834,57.5302,57.5454,15691.0
2019-05-06 13:50:00,75.63,75.64,75.59,75.59,13551.0,57.5378,57.5454,57.5074,57.5074,13551.0
2019-05-06 13:55:00,75.59,75.61,75.57,75.59,18164.0,57.5074,57.5226,57.4922,57.5074,18164.0
2019-05-06 14:00:00,75.59,75.67,75.59,75.62,19195.0,57.5074,57.5682,57.5074,57.5302,19195.0
2019-05-06 14:05:00,75.62,75.66,75.61,75.65,21114.0,57.5302,57.5606,57.5226,57.553,21114.0
2019-05-06 14:10:00,75.64,75.64,75.58,75.6,24490.0,57.5454,57.5454,57.4998,57.515,24490.0
2019-05-06 14:15:00,75.6,75.71,75.59,75.71,35945.0,57.515,57.5987,57.5074,57.5987,35945.0
2019-05-06 14:20:00,75.72,75.78,75.72,75.73,40956.0,57.6063,57.6519,57.6063,57.6139,40956.0
2019-05-06 14:25:00,75.72,75.73,75.65,75.67,20044.0,57.6063,57.6139,57.553,57.5682,20044.0
2019-05-06 14:30:00,75.67,75.67,75.55,75.56,19088.0,57.5682,57.5682,57.4769,57.4845,19088.0
2019-05-06 14:35:00,75.56,75.62,75.53,75.55,22747.0,57.4845,57.5302,57.4617,57.4769,22747.0
2019-05-06 14:40:00,75.55,75.61,75.54,75.58,17918.0,57.4769,57.5226,57.4693,57.4998,17918.0
2019-05-06 14:45:00,75.57,75.7,75.56,75.67,27035.0,57.4922,57.5911,57.4845,57.5682,27035.0
2019-05-06 14:50:00,75.67,75.69,75.55,75.57,24087.0,57.5682,57.5834,57.4769,57.4922,24087.0
2019-05-06 14:55:00,75.56,75.61,75.54,75.59,26581.0,57.4845,57.5226,57.4693,57.5074,26581.0
2019-05-06 15:00:00,75.6,75.63,75.56,75.59,26254.0,57.515,57.5378,57.4845,57.5074,26254.0
2019-05-06 15:05:00,75.57,75.6,75.52,75.57,31886.0,57.4922,57.515,57.4541,57.4922,31886.0
2019-05-06 15:10:00,75.58,75.61,75.57,75.6,24145.0,57.4998,57.5226,57.4922,57.515,24145.0
2019-05-06 15:15:00,75.61,75.64,75.53,75.57,17535.0,57.5226,57.5454,57.4617,57.4922,17535.0
2019-05-06 15:20:00,75.56,75.62,75.56,75.59,21111.0,57.4845,57.5302,57.4845,57.5074,21111.0
2019-05-06 15:25:00,75.58,75.59,75.45,75.46,34470.0,57.4998,57.5074,57.4009,57.4085,34470.0
2019-05-06 15:30:00,75.46,75.56,75.44,75.55,39083.0,57.4085,57.4845,57.3933,57.4769,39083.0
2019-05-06 15:35:00,75.55,75.65,75.54,75.6,44806.0,57.4769,57.553,57.4693,57.515,44806.0
2019-05-06 15:40:00,75.61,75.65,75.56,75.6,60896.0,57.5226,57.553,57.4845,57.515,60896.0
2019-05-06 15:45:00,75.59,75.59,75.48,75.5,73538.0,57.5074,57.5074,57.4237,57.4389,73538.0
2019-05-06 15:50:00,75.51,75.68,75.5,75.59,147176.0,57.4465,57.5758,57.4389,57.5074,147176.0
2019-05-06 15:55:00,75.58,75.58,75.4,75.52,243268.0,57.4998,57.4998,57.3628,57.4541,243268.0
2019-05-07 09:30:00,75.39,75.48,75.07,75.18,63208.0,57.3552,57.4237,57.1118,57.1955,63208.0
2019-05-07 09:35:00,75.13,75.26,75.11,75.19,27009.0,57.1574,57.2563,57.1422,57.2031,27009.0
2019-05-07 09:40:00,75.21,75.43,75.16,75.42,30093.0,57.2183,57.3856,57.1802,57.378,30093.0
2019-05-07 09:45:00,75.42,75.42,75.19,75.21,25926.0,57.378,57.378,57.2031,57.2183,25926.0
2019-05-07 09:50:00,75.19,75.21,75.09,75.13,18606.0,57.2031,57.2183,57.127,57.1574,18606.0
2019-05-07 09:55:00,75.12,75.16,75.04,75.06,17109.0,57.1498,57.1802,57.0889,57.1042,17109.0
2019-05-07 10:00:00,75.04,75.05,74.89,74.92,51524.0,57.0889,57.0965,56.9748,56.9976,51524.0
2019-05-07 10:05:00,74.91,75.03,74.87,75.01,44202.0,56.99,57.0813,56.9596,57.0661,44202.0
2019-05-07 10:10:00,75.0,75.11,74.99,75.04,22278.0,57.0585,57.1422,57.0509,57.0889,22278.0
2019-05-07 10:15:00,75.04,75.06,74.94,74.94,34022.0,57.0889,57.1042,57.0129,57.0129,34022.0
2019-05-07 10:20:00,74.94,75.03,74.91,74.97,35961.0,57.0129,57.0813,56.99,57.0357,35961.0
2019-05-07 10:25:00,74.96,75.13,74.95,75.12,22444.0,57.0281,57.1574,57.0205,57.1498,22444.0
2019-05-07 10:30:00,75.12,75.15,75.03,75.03,26532.0,57.1498,57.1726,57.0813,57.0813,26532.0
2019-05-07 10:35:00,75.04,75.08,74.96,74.98,25118.0,57.0889,57.1194,57.0281,57.0433,25118.0
2019-05-07 10:40:00,74.98,75.09,74.94,74.98,47831.0,57.0433,57.127,57.0129,57.0433,47831.0
2019-05-07 10:45:00,74.97,75.11,74.96,75.11,16947.0,57.0357,57.1422,57.0281,57.1422,16947.0
2019-05-07 10:50:00,75.11,75.21,75.11,75.21,19926.0,57.1422,57.2183,57.1422,57.2183,19926.0
2019-05-07 10:55:00,75.22,75.24,75.05,75.08,16597.0,57.2259,57.2411,57.0965,57.1194,16597.0
2019-05-07 11:00:00,75.06,75.21,75.03,75.2,21896.0,57.1042,57.2183,57.0813,57.2107,21896.0
2019-05-07 11:05:00,75.19,75.25,75.08,75.1,39961.0,57.2031,57.2487,57.1194,57.1346,39961.0
2019-05-07 11:10:00,75.12,75.22,75.11,75.17,28205.0,57.1498,57.2259,57.1422,57.1878,28205.0
2019-05-07 11:15:00,75.18,75.24,75.13,75.14,16785.0,57.1955,57.2411,57.1574,57.165,16785.0
2019-05-07 11:20:00,75.13,75.16,75.05,75.08,15672.0,57.1574,57.1802,57.0965,57.1194,15672.0
2019-05-07 11:25:00,75.07,75.07,75.0,75.05,13262.0,57.1118,57.1118,57.0585,57.0965,13262.0
2019-05-07 11:30:00,75.04,75.1,75.03,75.06,10648.0,57.0889,57.1346,57.0813,57.1042,10648.0
2019-05-07 11:35:00,75.05,75.05,74.95,74.99,39660.0,57.0965,57.0965,57.0205,57.0509,39660.0
2019-05-07 11:40:00,75.0,75.04,74.95,74.97,16760.0,57.0585,57.0889,57.0205,57.0357,16760.0
2019-05-07 11:45:00,74.97,75.02,74.94,74.99,21634.0,57.0357,57.0737,57.0129,57.0509,21634.0
2019-05-07 11:50:00,74.99,75.03,74.93,75.0,34740.0,57.0509,57.0813,57.0053,57.0585,34740.0
2019-05-07 11:55:00,75.01,75.02,74.96,75.01,15738.0,57.0661,57.0737,57.0281,57.0661,15738.0
2019-05-07 12:00:00,75.0,75.0,74.9,74.95,26194.0,57.0585,57.0585,56.9824,57.0205,26194.0
2019-05-07 12:05:00,74.96,75.02,74.91,74.91,39072.0,57.0281,57.0737,56.99,56.99,39072.0
2019-05-07 12:10:00,74.91,74.93,74.81,74.81,40768.0,56.99,57.0053,56.914,56.914,40768.0
2019-05-07 12:15:00,74.81,74.87,74.79,74.84,44186.0,56.914,56.9596,56.8987,56.9368,44186.0
2019-05-07 12:20:00,74.83,74.84,74.76,74.77,33051.0,56.9292,56.9368,56.8759,56.8835,33051.0
2019-05-07 12:25:00,74.78,74.88,74.75,74.82,123701.0,56.8911,56.9672,56.8683,56.9216,123701.0
2019-05-07 12:30:00,74.82,74.96,74.75,74.92,106658.0,56.9216,57.0281,56.8683,56.9976,106658.0
2019-05-07 12:35:00,74.93,75.04,74.93,75.03,16898.0,57.0053,57.0889,57.0053,57.0813,16898.0
2019-05-07 12:40:00,75.03,75.05,74.98,75.04,11684.0,57.0813,57.0965,57.0433,57.0889,11684.0
2019-05-07 12:45:00,75.03,75.1,75.01,75.09,15947.0,57.0813,57.1346,57.0661,57.127,15947.0
2019-05-07 12:50:00,75.09,75.12,75.06,75.07,14418.0,57.127,57.1498,57.1042,57.1118,14418.0
2019-05-07 12:55:00,75.07,75.14,75.05,75.06,18192.0,57.1118,57.165,57.0965,57.1042,18192.0
2019-05-07 13:00:00,75.05,75.05,74.94,74.97,19142.0,57.0965,57.0965,57.0129,57.0357,19142.0
2019-05-07 13:05:00,74.98,75.0,74.93,74.93,12710.0,57.0433,57.0585,57.0053,57.0053,12710.0
2019-05-07 13:10:00,74.92,74.92,74.79,74.82,27187.0,56.9976,56.9976,56.8987,56.9216,27187.0
2019-05-07 13:15:00,74.81,74.86,74.77,74.83,31766.0,56.914,56.952,56.8835,56.9292,31766.0
2019-05-07 13:20:00,74.83,74.88,74.8,74.8,15984.0,56.9292,56.9672,56.9064,56.9064,15984.0
2019-05-07 13:25:00,74.81,74.85,74.8,74.83,53385.0,56.914,56.9444,56.9064,56.9292,53385.0
2019-05-07 13:30:00,74.82,74.82,74.73,74.75,21240.0,56.9216,56.9216,56.8531,56.8683,21240.0
2019-05-07 13:35:00,74.75,74.82,74.74,74.79,12304.0,56.8683,56.9216,56.8607,56.8987,12304.0
2019-05-07 13:40:00,74.78,74.82,74.75,74.77,17401.0,56.8911,56.9216,56.8683,56.8835,17401.0
2019-05-07 13:45:00,74.77,74.86,74.77,74.83,20601.0,56.8835,56.952,56.8835,56.9292,20601.0
2019-05-07 13:50:00,74.82,74.91,74.82,74.89,31576.0,56.9216,56.99,56.9216,56.9748,31576.0
2019-05-07 13:55:00,74.9,74.9,74.86,74.86,26299.0,56.9824,56.9824,56.952,56.952,26299.0
2019-05-07 14:00:00,74.86,74.92,74.86,74.91,35789.0,56.952,56.9976,56.952,56.99,35789.0
2019-05-07 14:05:00,74.9,75.0,74.87,74.92,42454.0,56.9824,57.0585,56.9596,56.9976,42454.0
2019-05-07 14:10:00,74.92,74.92,74.86,74.9,15213.0,56.9976,56.9976,56.952,56.9824,15213.0
2019-05-07 14:15:00,74.9,74.98,74.87,74.98,32879.0,56.9824,57.0433,56.9596,57.0433,32879.0
2019-05-07 14:20:00,74.98,75.02,74.92,74.92,22381.0,57.0433,57.0737,56.9976,56.9976,22381.0
2019-05-07 14:25:00,74.92,74.94,74.84,74.86,24171.0,56.9976,57.0129,56.9368,56.952,24171.0
2019-05-07 14:30:00,74.86,74.9,74.8,74.83,32201.0,56.952,56.9824,56.9064,56.9292,32201.0
2019-05-07 14:35:00,74.82,74.84,74.79,74.82,27196.0,56.9216,56.9368,56.8987,56.9216,27196.0
2019-05-07 14:40:00,74.83,74.84,74.78,74.81,21358.0,56.9292,56.9368,56.8911,56.914,21358.0
2019-05-07 14:45:00,74.82,74.84,74.8,74.8,22019.0,56.9216,56.9368,56.9064,56.9064,22019.0
2019-05-07 14:50:00,74.8,74.87,74.8,74.87,20645.0,56.9064,56.9596,56.9064,56.9596,20645.0
2019-05-07 14:55:00,74.88,74.92,74.85,74.9,25128.0,56.9672,56.9976,56.9444,56.9824,25128.0
2019-05-07 15:00:00,74.9,74.9,74.77,74.8,26596.0,56.9824,56.9824,56.8835,56.9064,26596.0
2019-05-07 15:05:00,74.81,74.84,74.73,74.77,21252.0,56.914,56.9368,56.8531,56.8835,21252.0
2019-05-07 15:10:00,74.77,74.81,74.71,74.72,33362.0,56.8835,56.914,56.8379,56.8455,33362.0
2019-05-07 15:15:00,74.72,74.79,74.66,74.75,34515.0,56.8455,56.8987,56.7998,56.8683,34515.0
2019-05-07 15:20:00,74.76,74.81,74.74,74.75,26363.0,56.8759,56.914,56.8607,56.8683,26363.0
2019-05-07 15:25:00,74.75,74.85,74.74,74.84,37800.0,56.8683,56.9444,56.8607,56.9368,37800.0
2019-05-07 15:30:00,74.84,74.84,74.7,74.72,31527.0,56.9368,56.9368,56.8303,56.8455,31527.0
2019-05-07 15:35:00,74.73,74.73,74.63,74.7,69862.0,56.8531,56.8531,56.777,56.8303,69862.0
2019-05-07 15:40:00,74.7,74.8,74.68,74.78,45546.0,56.8303,56.9064,56.8151,56.8911,45546.0
2019-05-07 15:45:00,74.78,74.85,74.72,74.85,62368.0,56.8911,56.9444,56.8455,56.9444,62368.0
2019-05-07 15:50:00,74.85,75.05,74.81,75.05,105133.0,56.9444,57.0965,56.914,57.0965,105133.0
2019-05-07 15:55:00,75.05,75.16,74.99,75.05,212307.0,57.0965,57.1802,57.0509,57.0965,212307.0
2019-05-08 09:30:00,75.0,75.2,74.83,74.88,45732.0,57.0585,57.2107,56.9292,56.9672,45732.0
2019-05-08 09:35:00,74.93,75.06,74.86,74.9,32198.0,57.0053,57.1042,56.952,56.9824,32198.0
2019-05-08 09:40:00,74.85,74.99,74.84,74.93,22831.0,56.9444,57.0509,56.9368,57.0053,22831.0
2019-05-08 09:45:00,74.93,75.04,74.72,74.72,30008.0,57.0053,57.0889,56.8455,56.8455,30008.0
2019-05-08 09:50:00,74.71,74.8,74.63,74.77,23045.0,56.8379,56.9064,56.777,56.8835,23045.0
2019-05-08 09:55:00,74.78,74.88,74.72,74.88,12799.0,56.8911,56.9672,56.8455,56.9672,12799.0
2019-05-08 10:00:00,74.87,74.89,74.73,74.75,27155.0,56.9596,56.9748,56.8531,56.8683,27155.0
2019-05-08 10:05:00,74.74,74.76,74.66,74.7,21938.0,56.8607,56.8759,56.7998,56.8303,21938.0
2019-05-08 10:10:00,74.7,74.8,74.68,74.7,57090.0,56.8303,56.9064,56.8151,56.8303,57090.0
2019-05-08 10:15:00,74.71,74.88,74.71,74.75,30141.0,56.8379,56.9672,56.8379,56.8683,30141.0
2019-05-08 10:20:00,74.75,74.78,74.57,74.58,21356.0,56.8683,56.8911,56.7314,56.739,21356.0
2019-05-08 10:25:00,74.58,74.58,74.37,74.37,67691.0,56.739,56.739,56.5792,56.5792,67691.0
2019-05-08 10:30:00,74.37,74.49,74.33,74.39,21720.0,56.5792,56.6705,56.5488,56.5944,21720.0
2019-05-08 10:35:00,74.38,74.39,74.2,74.21,34339.0,56.5868,56.5944,56.4499,56.4575,34339.0
2019-05-08 10:40:00,74.19,74.38,74.19,74.31,26035.0,56.4423,56.5868,56.4423,56.5336,26035.0
2019-05-08 10:45:00,74.28,74.28,74.17,74.25,19126.0,56.5107,56.5107,56.4271,56.4879,19126.0
2019-05-08 10:50:00,74.25,74.29,74.23,74.23,16531.0,56.4879,56.5184,56.4727,56.4727,16531.0
2019-05-08 10:55:00,74.21,74.32,74.21,74.27,21995.0,56.4575,56.5412,56.4575,56.5031,21995.0
2019-05-08 11:00:00,74.27,74.4,74.14,74.24,28060.0,56.5031,56.602,56.4042,56.4803,28060.0
2019-05-08 11:05:00,74.25,74.3,74.17,74.2,25527.0,56.4879,56.526,56.4271,56.4499,25527.0
2019-05-08 11:10:00,74.21,74.25,74.09,74.09,25101.0,56.4575,56.4879,56.3662,56.3662,25101.0
2019-05-08 11:15:00,74.1,74.14,74.04,74.07,24364.0,56.3738,56.4042,56.3282,56.351,24364.0
2019-05-08 11:20:00,74.06,74.06,73.9,73.92,73586.0,56.3434,56.3434,56.2217,56.2369,73586.0
2019-05-08 11:25:00,73.91,74.02,73.9,74.02,45454.0,56.2293,56.3129,56.2217,56.3129,45454.0
2019-05-08 11:30:00,74.01,74.07,73.93,74.05,23359.0,56.3053,56.351,56.2445,56.3358,23359.0
2019-05-08 11:35:00,74.05,74.08,73.97,73.99,17693.0,56.3358,56.3586,56.2749,56.2901,17693.0
2019-05-08 11:40:00,73.99,74.13,73.97,74.07,23377.0,56.2901,56.3966,56.2749,56.351,23377.0
2019-05-08 11:45:00,74.07,74.13,74.03,74.07,20129.0,56.351,56.3966,56.3206,56.351,20129.0
2019-05-08 11:50:00,74.06,74.1,74.01,74.1,16531.0,56.3434,56.3738,56.3053,56.3738,16531.0
2019-05-08 11:55:00,74.11,74.15,74.1,74.13,20327.0,56.3814,56.4118,56.3738,56.3966,20327.0
2019-05-08 12:00:00,74.14,74.14,73.98,74.0,17280.0,56.4042,56.4042,56.2825,56.2977,17280.0
2019-05-08 12:05:00,74.01,74.05,74.0,74.05,18515.0,56.3053,56.3358,56.2977,56.3358,18515.0
2019-05-08 12:10:00,74.05,74.11,74.04,74.07,15574.0,56.3358,56.3814,56.3282,56.351,15574.0
2019-05-08 12:15:00,74.06,74.17,74.06,74.16,16184.0,56.3434,56.4271,56.3434,56.4195,16184.0
2019-05-08 12:20:00,74.16,74.18,74.1,74.13,13572.0,56.4195,56.4347,56.3738,56.3966,13572.0
2019-05-08 12:25:00,74.13,74.19,74.11,74.18,13446.0,56.3966,56.4423,56.3814,56.4347,13446.0
2019-05-08 12:30:00,74.16,74.2,74.13,74.15,15229.0,56.4195,56.4499,56.3966,56.4118,15229.0
2019-05-08 12:35:00,74.16,74.2,74.15,74.19,12374.0,56.4195,56.4499,56.4118,56.4423,12374.0
2019-05-08 12:40:00,74.17,74.24,74.16,74.22,14955.0,56.4271,56.4803,56.4195,56.4651,14955.0
2019-05-08 12:45:00,74.23,74.25,74.18,74.2,17014.0,56.4727,56.4879,56.4347,56.4499,17014.0
2019-05-08 12:50:00,74.21,74.29,74.21,74.27,31142.0,56.4575,56.5184,56.4575,56.5031,31142.0
2019-05-08 12:55:00,74.27,74.37,74.25,74.35,12636.0,56.5031,56.5792,56.4879,56.564,12636.0
2019-05-08 13:00:00,74.35,74.38,74.32,74.34,14289.0,56.564,56.5868,56.5412,56.5564,14289.0
2019-05-08 13:05:00,74.34,74.39,74.3,74.31,12055.0,56.5564,56.5944,56.526,56.5336,12055.0
2019-05-08 13:10:00,74.3,74.35,74.27,74.28,10955.0,56.526,56.564,56.5031,56.5107,10955.0
2019-05-08 13:15:00,74.29,74.32,74.27,74.27,12394.0,56.5184,56.5412,56.5031,56.5031,12394.0
2019-05-08 13:20:00,74.27,74.28,74.21,74.22,11275.0,56.5031,56.5107,56.4575,56.4651,11275.0
2019-05-08 13:25:00,74.23,74.27,74.21,74.27,8991.0,56.4727,56.5031,56.4575,56.5031,8991.0
2019-05-08 13:30:00,74.27,74.31,74.22,74.22,13280.0,56.5031,56.5336,56.4651,56.4651,13280.0
2019-05-08 13:35:00,74.23,74.24,74.2,74.21,10588.0,56.4727,56.4803,56.4499,56.4575,10588.0
2019-05-08 13:40:00,74.2,74.23,74.17,74.19,9659.0,56.4499,56.4727,56.4271,56.4423,9659.0
2019-05-08 13:45:00,74.2,74.21,74.17,74.2,11428.0,56.4499,56.4575,56.4271,56.4499,11428.0
2019-05-08 13:50:00,74.21,74.23,74.19,74.21,12426.0,56.4575,56.4727,56.4423,56.4575,12426.0
2019-05-08 13:55:00,74.21,74.22,74.17,74.2,15597.0,56.4575,56.4651,56.4271,56.4499,15597.0
2019-05-08 14:00:00,74.2,74.21,74.12,74.12,17762.0,56.4499,56.4575,56.389,56.389,17762.0
2019-05-08 14:05:00,74.13,74.15,74.08,74.09,15656.0,56.3966,56.4118,56.3586,56.3662,15656.0
2019-05-08 14:10:00,74.1,74.11,74.06,74.1,19794.0,56.3738,56.3814,56.3434,56.3738,19794.0
2019-05-08 14:15:00,74.1,74.12,74.07,74.08,18874.0,56.3738,56.389,56.351,56.3586,18874.0
2019-05-08 14:20:00,74.07,74.1,74.03,74.05,19001.0,56.351,56.3738,56.3206,56.3358,19001.0
2019-05-08 14:25:00,74.05,74.08,74.02,74.06,19794.0,56.3358,56.3586,56.3129,56.3434,19794.0
2019-05-08 14:30:00,74.07,74.08,74.02,74.04,19884.0,56.351,56.3586,56.3129,56.3282,19884.0
2019-05-08 14:35:00,74.05,74.07,74.02,74.06,18527.0,56.3358,56.351,56.3129,56.3434,18527.0
2019-05-08 14:40:00,74.07,74.12,74.07,74.09,29059.0,56.351,56.389,56.351,56.3662,29059.0
2019-05-08 14:45:00,74.09,74.11,74.05,74.09,19867.0,56.3662,56.3814,56.3358,56.3662,19867.0
2019-05-08 14:50:00,74.09,74.1,74.07,74.08,14498.0,56.3662,56.3738,56.351,56.3586,14498.0
2019-05-08 14:55:00,74.08,74.1,74.05,74.06,21339.0,56.3586,56.3738,56.3358,56.3434,21339.0
2019-05-08 15:00:00,74.07,74.09,74.05,74.06,20992.0,56.351,56.3662,56.3358,56.3434,20992.0
2019-05-08 15:05:00,74.06,74.08,74.04,74.05,20008.0,56.3434,56.3586,56.3282,56.3358,20008.0
2019-05-08 15:10:00,74.05,74.06,74.02,74.04,33290.0,56.3358,56.3434,56.3129,56.3282,33290.0
2019-05-08 15:15:00,74.03,74.07,74.02,74.03,20185.0,56.3206,56.351,56.3129,56.3206,20185.0
2019-05-08 15:20:00,74.03,74.07,74.03,74.05,37283.0,56.3206,56.351,56.3206,56.3358,37283.0
2019-05-08 15:25:00,74.05,74.21,74.05,74.14,30553.0,56.3358,56.4575,56.3358,56.4042,30553.0
2019-05-08 15:30:00,74.15,74.15,74.05,74.07,31862.0,56.4118,56.4118,56.3358,56.351,31862.0
2019-05-08 15:35:00,74.08,74.11,74.06,74.07,38877.0,56.3586,56.3814,56.3434,56.351,38877.0
2019-05-08 15:40:00,74.06,74.08,74.02,74.05,46240.0,56.3434,56.3586,56.3129,56.3358,46240.0
2019-05-08 15:45:00,74.04,74.04,73.95,73.96,76027.0,56.3282,56.3282,56.2597,56.2673,76027.0
2019-05-08 15:50:00,73.96,73.96,73.81,73.83,136811.0,56.2673,56.2673,56.1532,56.1684,136811.0
2019-05-08 15:55:00,73.82,73.89,73.75,73.8,263091.0,56.1608,56.214,56.1075,56.1456,263091.0
2019-05-09 09:30:00,73.75,73.99,73.64,73.85,87111.0,56.1075,56.2901,56.0238,56.1836,87111.0
2019-05-09 09:35:00,73.92,73.96,73.84,73.89,80944.0,56.2369,56.2673,56.176,56.214,80944.0
2019-05-09 09:40:00,73.9,73.93,73.83,73.87,65786.0,56.2217,56.2445,56.1684,56.1988,65786.0
2019-05-09 09:45:00,73.87,73.87,73.66,73.66,23278.0,56.1988,56.1988,56.0391,56.0391,23278.0
2019-05-09 09:50:00,73.68,73.85,73.67,73.77,63135.0,56.0543,56.1836,56.0467,56.1228,63135.0
2019-05-09 09:55:00,73.78,73.79,73.59,73.59,27809.0,56.1304,56.138,55.9858,55.9858,27809.0
2019-05-09 10:00:00,73.6,73.6,73.45,73.45,35689.0,55.9934,55.9934,55.8793,55.8793,35689.0
2019-05-09 10:05:00,73.47,73.47,73.3,73.38,46573.0,55.8945,55.8945,55.7652,55.826,46573.0
2019-05-09 10:10:00,73.38,73.48,73.37,73.47,34059.0,55.826,55.9021,55.8184,55.8945,34059.0
2019-05-09 10:15:00,73.47,73.54,73.29,73.37,43275.0,55.8945,55.9478,55.7576,55.8184,43275.0
2019-05-09 10:20:00,73.39,73.49,73.34,73.44,23557.0,55.8337,55.9097,55.7956,55.8717,23557.0
2019-05-09 10:25:00,73.45,73.52,73.36,73.52,16371.0,55.8793,55.9326,55.8108,55.9326,16371.0
2019-05-09 10:30:00,73.51,73.6,73.49,73.53,13450.0,55.9249,55.9934,55.9097,55.9402,13450.0
2019-05-09 10:35:00,73.55,73.57,73.45,73.49,25340.0,55.9554,55.9706,55.8793,55.9097,25340.0
2019-05-09 10:40:00,73.49,73.56,73.49,73.52,9497.0,55.9097,55.963,55.9097,55.9326,9497.0
2019-05-09 10:45:00,73.51,73.58,73.33,73.34,19704.0,55.9249,55.9782,55.788,55.7956,19704.0
2019-05-09 10:50:00,73.33,73.37,73.31,73.33,12184.0,55.788,55.8184,55.7728,55.788,12184.0
2019-05-09 10:55:00,73.32,73.33,73.21,73.21,39013.0,55.7804,55.788,55.6967,55.6967,39013.0
2019-05-09 11:00:00,73.21,73.22,73.1,73.11,40793.0,55.6967,55.7043,55.613,55.6206,40793.0
2019-05-09 11:05:00,73.11,73.21,73.07,73.16,21908.0,55.6206,55.6967,55.5902,55.6587,21908.0
2019-05-09 11:10:00,73.16,73.21,73.08,73.1,51890.0,55.6587,55.6967,55.5978,55.613,51890.0
2019-05-09 11:15:00,73.09,73.15,73.05,73.1,39022.0,55.6054,55.6511,55.575,55.613,39022.0
2019-05-09 11:20:00,73.09,73.1,73.04,73.05,26892.0,55.6054,55.613,55.5674,55.575,26892.0
2019-05-09 11:25:00,73.03,73.15,72.99,73.14,54908.0,55.5598,55.6511,55.5293,55.6435,54908.0
2019-05-09 11:30:00,73.14,73.18,73.05,73.07,43428.0,55.6435,55.6739,55.575,55.5902,43428.0
2019-05-09 11:35:00,73.07,73.07,72.85,72.87,26645.0,55.5902,55.5902,55.4228,55.438,26645.0
2019-05-09 11:40:00,72.85,72.94,72.84,72.86,28985.0,55.4228,55.4913,55.4152,55.4304,28985.0
2019-05-09 11:45:00,72.85,72.86,72.62,72.63,64107.0,55.4228,55.4304,55.2479,55.2555,64107.0
2019-05-09 11:50:00,72.64,72.78,72.63,72.76,59596.0,55.2631,55.3696,55.2555,55.3544,59596.0
2019-05-09 11:55:00,72.77,72.81,72.66,72.66,40519.0,55.362,55.3924,55.2783,55.2783,40519.0
2019-05-09 12:00:00,72.66,72.74,72.61,72.7,32277.0,55.2783,55.3391,55.2402,55.3087,32277.0
2019-05-09 12:05:00,72.71,72.84,72.68,72.84,21988.0,55.3163,55.4152,55.2935,55.4152,21988.0
2019-05-09 12:10:00,72.84,72.92,72.83,72.87,42142.0,55.4152,55.4761,55.4076,55.438,42142.0
2019-05-09 12:15:00,72.87,72.92,72.83,72.89,32006.0,55.438,55.4761,55.4076,55.4533,32006.0
2019-05-09 12:20:00,72.89,72.9,72.81,72.82,21358.0,55.4533,55.4609,55.3924,55.4,21358.0
2019-05-09 12:25:00,72.81,72.95,72.8,72.83,61063.0,55.3924,55.4989,55.3848,55.4076,61063.0
2019-05-09 12:30:00,72.84,72.99,72.82,72.97,22877.0,55.4152,55.5293,55.4,55.5141,22877.0
2019-05-09 12:35:00,72.97,73.06,72.93,72.96,14411.0,55.5141,55.5826,55.4837,55.5065,14411.0
2019-05-09 12:40:00,72.97,73.04,72.95,72.99,22937.0,55.5141,55.5674,55.4989,55.5293,22937.0
2019-05-09 12:45:00,72.99,73.07,72.98,73.05,17432.0,55.5293,55.5902,55.5217,55.575,17432.0
2019-05-09 12:50:00,73.04,73.21,73.04,73.18,18198.0,55.5674,55.6967,55.5674,55.6739,18198.0
2019-05-09 12:55:00,73.18,73.3,73.16,73.25,14590.0,55.6739,55.7652,55.6587,55.7271,14590.0
2019-05-09 13:00:00,73.29,73.38,73.24,73.37,16048.0,55.7576,55.826,55.7195,55.8184,16048.0
2019-05-09 13:05:00,73.37,73.39,73.32,73.35,12950.0,55.8184,55.8337,55.7804,55.8032,12950.0
2019-05-09 13:10:00,73.38,73.41,73.32,73.38,13306.0,55.826,55.8489,55.7804,55.826,13306.0
2019-05-09 13:15:00,73.39,73.45,73.32,73.33,20760.0,55.8337,55.8793,55.7804,55.788,20760.0
2019-05-09 13:20:00,73.33,73.42,73.33,73.4,14969.0,55.788,55.8565,55.788,55.8413,14969.0
2019-05-09 13:25:00,73.4,73.4,73.32,73.33,6095.0,55.8413,55.8413,55.7804,55.788,6095.0
2019-05-09 13:30:00,73.33,73.33,73.26,73.28,7521.0,55.788,55.788,55.7348,55.75,7521.0
2019-05-09 13:35:00,73.26,73.31,73.23,73.31,12170.0,55.7348,55.7728,55.7119,55.7728,12170.0
2019-05-09 13:40:00,73.31,73.34,73.26,73.34,10622.0,55.7728,55.7956,55.7348,55.7956,10622.0
2019-05-09 13:45:00,73.34,73.4,73.31,73.38,17756.0,55.7956,55.8413,55.7728,55.826,17756.0
2019-05-09 13:50:00,73.38,73.39,73.28,73.28,8328.0,55.826,55.8337,55.75,55.75,8328.0
2019-05-09 13:55:00,73.3,73.33,73.27,73.33,10285.0,55.7652,55.788,55.7424,55.788,10285.0
2019-05-09 14:00:00,73.34,73.4,73.32,73.36,16349.0,55.7956,55.8413,55.7804,55.8108,16349.0
2019-05-09 14:05:00,73.36,73.38,73.32,73.36,12803.0,55.8108,55.826,55.7804,55.8108,12803.0
2019-05-09 14:10:00,73.35,73.35,73.29,73.32,10777.0,55.8032,55.8032,55.7576,55.7804,10777.0
2019-05-09 14:15:00,73.33,73.36,73.3,73.35,14748.0,55.788,55.8108,55.7652,55.8032,14748.0
2019-05-09 14:20:00,73.34,73.42,73.34,73.35,18196.0,55.7956,55.8565,55.7956,55.8032,18196.0
2019-05-09 14:25:00,73.35,73.43,73.33,73.42,17187.0,55.8032,55.8641,55.788,55.8565,17187.0
2019-05-09 14:30:00,73.42,73.47,73.42,73.46,15617.0,55.8565,55.8945,55.8565,55.8869,15617.0
2019-05-09 14:35:00,73.47,73.51,73.45,73.46,16896.0,55.8945,55.9249,55.8793,55.8869,16896.0
2019-05-09 14:40:00,73.46,73.51,73.45,73.45,10663.0,55.8869,55.9249,55.8793,55.8793,10663.0
2019-05-09 14:45:00,73.45,73.45,73.35,73.36,8223.0,55.8793,55.8793,55.8032,55.8108,8223.0
2019-05-09 14:50:00,73.37,73.43,73.34,73.36,33188.0,55.8184,55.8641,55.7956,55.8108,33188.0
2019-05-09 14:55:00,73.34,73.36,73.28,73.28,17566.0,55.7956,55.8108,55.75,55.75,17566.0
2019-05-09 15:00:00,73.28,73.31,73.24,73.27,19295.0,55.75,55.7728,55.7195,55.7424,19295.0
2019-05-09 15:05:00,73.28,73.29,73.15,73.16,18496.0,55.75,55.7576,55.6511,55.6587,18496.0
2019-05-09 15:10:00,73.16,73.2,73.1,73.1,15164.0,55.6587,55.6891,55.613,55.613,15164.0
2019-05-09 15:15:00,73.11,73.15,73.08,73.15,15188.0,55.6206,55.6511,55.5978,55.6511,15188.0
2019-05-09 15:20:00,73.15,73.23,73.15,73.21,17436.0,55.6511,55.7119,55.6511,55.6967,17436.0
2019-05-09 15:25:00,73.21,73.27,73.21,73.26,17536.0,55.6967,55.7424,55.6967,55.7348,17536.0
2019-05-09 15:30:00,73.27,73.32,73.25,73.28,24445.0,55.7424,55.7804,55.7271,55.75,24445.0
2019-05-09 15:35:00,73.28,73.32,73.23,73.31,34242.0,55.75,55.7804,55.7119,55.7728,34242.0
2019-05-09 15:40:00,73.31,73.32,73.25,73.28,41621.0,55.7728,55.7804,55.7271,55.75,41621.0
2019-05-09 15:45:00,73.28,73.34,73.2,73.2,64362.0,55.75,55.7956,55.6891,55.6891,64362.0
2019-05-09 15:50:00,73.2,73.3,73.16,73.28,101727.0,55.6891,55.7652,55.6587,55.75,101727.0
2019-05-09 15:55:00,73.27,73.33,73.17,73.3,267845.0,55.7424,55.788,55.6663,55.7652,267845.0
2019-05-10 09:30:00,73.26,73.26,73.11,73.24,30757.0,55.7348,55.7348,55.6206,55.7195,30757.0
2019-05-10 09:35:00,73.23,73.39,73.2,73.35,31668.0,55.7119,55.8337,55.6891,55.8032,31668.0
2019-05-10 09:40:00,73.34,73.47,73.23,73.26,34629.0,55.7956,55.8945,55.7119,55.7348,34629.0
2019-05-10 09:45:00,73.25,73.25,73.07,73.13,12930.0,55.7271,55.7271,55.5902,55.6359,12930.0
2019-05-10 09:50:00,73.13,73.28,73.1,73.23,21022.0,55.6359,55.75,55.613,55.7119,21022.0
2019-05-10 09:55:00,73.25,73.32,73.15,73.28,15020.0,55.7271,55.7804,55.6511,55.75,15020.0
2019-05-10 10:00:00,73.3,73.37,73.27,73.36,20890.0,55.7652,55.8184,55.7424,55.8108,20890.0
2019-05-10 10:05:00,73.36,73.48,73.29,73.48,40420.0,55.8108,55.9021,55.7576,55.9021,40420.0
2019-05-10 10:10:00,73.47,73.47,73.27,73.31,26577.0,55.8945,55.8945,55.7424,55.7728,26577.0
2019-05-10 10:15:00,73.31,73.52,73.3,73.52,10737.0,55.7728,55.9326,55.7652,55.9326,10737.0
2019-05-10 10:20:00,73.5,73.52,73.38,73.43,16909.0,55.9173,55.9326,55.826,55.8641,16909.0
2019-05-10 10:25:00,73.42,73.45,73.36,73.39,15701.0,55.8565,55.8793,55.8108,55.8337,15701.0
2019-05-10 10:30:00,73.37,73.51,73.35,73.49,16089.0,55.8184,55.9249,55.8032,55.9097,16089.0
2019-05-10 10:35:00,73.5,73.6,73.5,73.58,28627.0,55.9173,55.9934,55.9173,55.9782,28627.0
2019-05-10 10:40:00,73.6,73.61,73.36,73.36,23821.0,55.9934,56.001,55.8108,55.8108,23821.0
2019-05-10 10:45:00,73.36,73.39,73.27,73.31,19410.0,55.8108,55.8337,55.7424,55.7728,19410.0
2019-05-10 10:50:00,73.31,73.34,73.25,73.27,18244.0,55.7728,55.7956,55.7271,55.7424,18244.0
2019-05-10 10:55:00,73.28,73.32,73.26,73.32,8407.0,55.75,55.7804,55.7348,55.7804,8407.0
2019-05-10 11:00:00,73.32,73.4,73.28,73.3,19477.0,55.7804,55.8413,55.75,55.7652,19477.0
2019-05-10 11:05:00,73.31,73.45,73.3,73.41,12504.0,55.7728,55.8793,55.7652,55.8489,12504.0
2019-05-10 11:10:00,73.46,73.52,73.44,73.46,10844.0,55.8869,55.9326,55.8717,55.8869,10844.0
2019-05-10 11:15:00,73.46,73.46,73.32,73.33,8469.0,55.8869,55.8869,55.7804,55.788,8469.0
2019-05-10 11:20:00,73.32,73.32,73.19,73.2,23927.0,55.7804,55.7804,55.6815,55.6891,23927.0
2019-05-10 11:25:00,73.2,73.24,73.17,73.19,11876.0,55.6891,55.7195,55.6663,55.6815,11876.0
2019-05-10 11:30:00,73.19,73.2,73.13,73.18,13739.0,55.6815,55.6891,55.6359,55.6739,13739.0
2019-05-10 11:35:00,73.18,73.28,73.16,73.24,27646.0,55.6739,55.75,55.6587,55.7195,27646.0
2019-05-10 11:40:00,73.24,73.36,73.21,73.35,9233.0,55.7195,55.8108,55.6967,55.8032,9233.0
2019-05-10 11:45:00,73.34,73.38,73.3,73.36,10130.0,55.7956,55.826,55.7652,55.8108,10130.0
2019-05-10 11:50:00,73.38,73.39,73.29,73.36,10834.0,55.826,55.8337,55.7576,55.8108,10834.0
2019-05-10 11:55:00,73.36,73.51,73.34,73.49,10698.0,55.8108,55.9249,55.7956,55.9097,10698.0
2019-05-10 12:00:00,73.5,73.53,73.46,73.52,12520.0,55.9173,55.9402,55.8869,55.9326,12520.0
2019-05-10 12:05:00,73.51,73.53,73.44,73.45,17958.0,55.9249,55.9402,55.8717,55.8793,17958.0
2019-05-10 12:10:00,73.48,73.53,73.43,73.52,16129.0,55.9021,55.9402,55.8641,55.9326,16129.0
2019-05-10 12:15:00,73.52,73.59,73.47,73.59,20729.0,55.9326,55.9858,55.8945,55.9858,20729.0
2019-05-10 12:20:00,73.57,73.61,73.55,73.6,9933.0,55.9706,56.001,55.9554,55.9934,9933.0
2019-05-10 12:25:00,73.61,73.72,73.59,73.66,17905.0,56.001,56.0847,55.9858,56.0391,17905.0
2019-05-10 12:30:00,73.66,73.71,73.64,73.64,7048.0,56.0391,56.0771,56.0238,56.0238,7048.0
2019-05-10 12:35:00,73.64,73.64,73.52,73.52,6150.0,56.0238,56.0238,55.9326,55.9326,6150.0
2019-05-10 12:40:00,73.54,73.64,73.54,73.63,8651.0,55.9478,56.0238,55.9478,56.0162,8651.0
2019-05-10 12:45:00,73.62,73.67,73.59,73.64,12385.0,56.0086,56.0467,55.9858,56.0238,12385.0
2019-05-10 12:50:00,73.64,73.65,73.62,73.63,7788.0,56.0238,56.0315,56.0086,56.0162,7788.0
2019-05-10 12:55:00,73.63,73.69,73.63,73.65,6221.0,56.0162,56.0619,56.0162,56.0315,6221.0
2019-05-10 13:00:00,73.65,73.68,73.63,73.64,10943.0,56.0315,56.0543,56.0162,56.0238,10943.0
2019-05-10 13:05:00,73.64,73.66,73.6,73.65,17376.0,56.0238,56.0391,55.9934,56.0315,17376.0
2019-05-10 13:10:00,73.65,73.74,73.64,73.71,10017.0,56.0315,56.0999,56.0238,56.0771,10017.0
2019-05-10 13:15:00,73.71,73.83,73.69,73.81,11085.0,56.0771,56.1684,56.0619,56.1532,11085.0
2019-05-10 13:20:00,73.82,73.9,73.76,73.78,21360.0,56.1608,56.2217,56.1151,56.1304,21360.0
2019-05-10 13:25:00,73.78,73.85,73.78,73.83,7418.0,56.1304,56.1836,56.1304,56.1684,7418.0
2019-05-10 13:30:00,73.84,73.84,73.79,73.8,5806.0,56.176,56.176,56.138,56.1456,5806.0
2019-05-10 13:35:00,73.79,73.83,73.77,73.78,7238.0,56.138,56.1684,56.1228,56.1304,7238.0
2019-05-10 13:40:00,73.78,73.8,73.76,73.79,7418.0,56.1304,56.1456,56.1151,56.138,7418.0
2019-05-10 13:45:00,73.79,73.91,73.79,73.9,10289.0,56.138,56.2293,56.138,56.2217,10289.0
2019-05-10 13:50:00,73.91,73.95,73.85,73.87,16844.0,56.2293,56.2597,56.1836,56.1988,16844.0
2019-05-10 13:55:00,73.85,73.91,73.82,73.9,34854.0,56.1836,56.2293,56.1608,56.2217,34854.0
2019-05-10 14:00:00,73.91,74.01,73.9,74.01,16647.0,56.2293,56.3053,56.2217,56.3053,16647.0
2019-05-10 14:05:00,74.04,74.1,73.99,74.08,18413.0,56.3282,56.3738,56.2901,56.3586,18413.0
2019-05-10 14:10:00,74.07,74.13,74.05,74.08,34787.0,56.351,56.3966,56.3358,56.3586,34787.0
2019-05-10 14:15:00,74.07,74.07,73.97,74.01,12061.0,56.351,56.351,56.2749,56.3053,12061.0
2019-05-10 14:20:00,74.01,74.05,74.0,74.03,12679.0,56.3053,56.3358,56.2977,56.3206,12679.0
2019-05-10 14:25:00,74.03,74.08,74.02,74.07,20124.0,56.3206,56.3586,56.3129,56.351,20124.0
2019-05-10 14:30:00,74.09,74.09,74.0,74.06,12328.0,56.3662,56.3662,56.2977,56.3434,12328.0
2019-05-10 14:35:00,74.02,74.08,74.01,74.08,5929.0,56.3129,56.3586,56.3053,56.3586,5929.0
2019-05-10 14:40:00,74.09,74.13,74.09,74.12,11126.0,56.3662,56.3966,56.3662,56.389,11126.0
2019-05-10 14:45:00,74.11,74.16,74.1,74.16,7992.0,56.3814,56.4195,56.3738,56.4195,7992.0
2019-05-10 14:50:00,74.15,74.25,74.11,74.25,11656.0,56.4118,56.4879,56.3814,56.4879,11656.0
2019-05-10 14:55:00,74.27,74.27,74.16,74.23,14937.0,56.5031,56.5031,56.4195,56.4727,14937.0
2019-05-10 15:00:00,74.25,74.34,74.24,74.31,18841.0,56.4879,56.5564,56.4803,56.5336,18841.0
2019-05-10 15:05:00,74.31,74.39,74.27,74.39,14323.0,56.5336,56.5944,56.5031,56.5944,14323.0
2019-05-10 15:10:00,74.38,74.41,74.34,74.41,17086.0,56.5868,56.6097,56.5564,56.6097,17086.0
2019-05-10 15:15:00,74.43,74.59,74.4,74.55,26089.0,56.6249,56.7466,56.602,56.7162,26089.0
2019-05-10 15:20:00,74.55,74.56,74.45,74.49,41676.0,56.7162,56.7238,56.6401,56.6705,41676.0
2019-05-10 15:25:00,74.49,74.59,74.49,74.52,18847.0,56.6705,56.7466,56.6705,56.6933,18847.0
2019-05-10 15:30:00,74.52,74.53,74.34,74.39,34102.0,56.6933,56.7009,56.5564,56.5944,34102.0
2019-05-10 15:35:00,74.38,74.43,74.33,74.35,44213.0,56.5868,56.6249,56.5488,56.564,44213.0
2019-05-10 15:40:00,74.34,74.35,74.26,74.3,34117.0,56.5564,56.564,56.4955,56.526,34117.0
2019-05-10 15:45:00,74.29,74.42,74.29,74.3,57851.0,56.5184,56.6173,56.5184,56.526,57851.0
2019-05-10 15:50:00,74.31,74.44,74.31,74.38,64123.0,56.5336,56.6325,56.5336,56.5868,64123.0
2019-05-10 15:55:00,74.38,74.56,74.35,74.56,185444.0,56.5868,56.7238,56.564,56.7238,185444.0
2019-05-13 09:30:00,74.31,74.72,74.31,74.65,134544.0,56.5336,56.8455,56.5336,56.7922,134544.0
2019-05-13 09:35:00,74.62,74.96,74.61,74.66,47696.0,56.7694,57.0281,56.7618,56.7998,47696.0
2019-05-13 09:40:00,74.64,74.75,74.45,74.52,70515.0,56.7846,56.8683,56.6401,56.6933,70515.0
2019-05-13 09:45:00,74.5,74.68,74.47,74.65,42254.0,56.6781,56.8151,56.6553,56.7922,42254.0
2019-05-13 09:50:00,74.66,74.93,74.65,74.85,49651.0,56.7998,57.0053,56.7922,56.9444,49651.0
2019-05-13 09:55:00,74.83,74.84,74.66,74.74,25140.0,56.9292,56.9368,56.7998,56.8607,25140.0
2019-05-13 10:00:00,74.75,74.92,74.73,74.73,153714.0,56.8683,56.9976,56.8531,56.8531,153714.0
2019-05-13 10:05:00,74.72,75.04,74.71,74.99,87945.0,56.8455,57.0889,56.8379,57.0509,87945.0
2019-05-13 10:10:00,74.98,74.98,74.75,74.75,18648.0,57.0433,57.0433,56.8683,56.8683,18648.0
2019-05-13 10:15:00,74.74,74.75,74.59,74.72,24822.0,56.8607,56.8683,56.7466,56.8455,24822.0
2019-05-13 10:20:00,74.76,74.77,74.61,74.65,21629.0,56.8759,56.8835,56.7618,56.7922,21629.0
2019-05-13 10:25:00,74.68,74.71,74.63,74.69,35778.0,56.8151,56.8379,56.777,56.8227,35778.0
2019-05-13 10:30:00,74.68,74.69,74.61,74.65,39397.0,56.8151,56.8227,56.7618,56.7922,39397.0
2019-05-13 10:35:00,74.65,74.7,74.58,74.63,16634.0,56.7922,56.8303,56.739,56.777,16634.0
2019-05-13 10:40:00,74.63,74.68,74.61,74.66,30462.0,56.777,56.8151,56.7618,56.7998,30462.0
2019-05-13 10:45:00,74.65,74.7,74.57,74.57,15968.0,56.7922,56.8303,56.7314,56.7314,15968.0
2019-05-13 10:50:00,74.57,74.57,74.37,74.39,28344.0,56.7314,56.7314,56.5792,56.5944,28344.0
2019-05-13 10:55:00,74.4,74.53,74.39,74.5,15586.0,56.602,56.7009,56.5944,56.6781,15586.0
2019-05-13 11:00:00,74.52,74.6,74.52,74.54,8569.0,56.6933,56.7542,56.6933,56.7086,8569.0
2019-05-13 11:05:00,74.59,74.69,74.58,74.63,17761.0,56.7466,56.8227,56.739,56.777,17761.0
2019-05-13 11:10:00,74.66,74.83,74.66,74.81,22915.0,56.7998,56.9292,56.7998,56.914,22915.0
2019-05-13 11:15:00,74.8,74.81,74.67,74.7,29405.0,56.9064,56.914,56.8075,56.8303,29405.0
2019-05-13 11:20:00,74.7,74.74,74.68,74.7,25276.0,56.8303,56.8607,56.8151,56.8303,25276.0
2019-05-13 11:25:00,74.7,74.75,74.69,74.72,31558.0,56.8303,56.8683,56.8227,56.8455,31558.0
2019-05-13 11:30:00,74.72,74.74,74.65,74.65,34404.0,56.8455,56.8607,56.7922,56.7922,34404.0
2019-05-13 11:35:00,74.66,74.79,74.66,74.75,21496.0,56.7998,56.8987,56.7998,56.8683,21496.0
2019-05-13 11:40:00,74.75,74.87,74.74,74.84,18865.0,56.8683,56.9596,56.8607,56.9368,18865.0
2019-05-13 11:45:00,74.83,74.92,74.83,74.9,23185.0,56.9292,56.9976,56.9292,56.9824,23185.0
2019-05-13 11:50:00,74.94,75.01,74.92,75.0,10636.0,57.0129,57.0661,56.9976,57.0585,10636.0
2019-05-13 11:55:00,75.0,75.09,74.99,75.02,12302.0,57.0585,57.127,57.0509,57.0737,12302.0
2019-05-13 12:00:00,75.02,75.07,74.98,75.06,10366.0,57.0737,57.1118,57.0433,57.1042,10366.0
2019-05-13 12:05:00,75.06,75.1,75.02,75.02,18204.0,57.1042,57.1346,57.0737,57.0737,18204.0
2019-05-13 12:10:00,75.01,75.06,74.99,75.05,27278.0,57.0661,57.1042,57.0509,57.0965,27278.0
2019-05-13 12:15:00,75.03,75.04,74.92,74.99,24285.0,57.0813,57.0889,56.9976,57.0509,24285.0
2019-05-13 12:20:00,74.98,75.06,74.95,75.02,18864.0,57.0433,57.1042,57.0205,57.0737,18864.0
2019-05-13 12:25:00,75.02,75.02,74.93,74.93,14872.0,57.0737,57.0737,57.0053,57.0053,14872.0
2019-05-13 12:30:00,74.95,74.95,74.86,74.88,25966.0,57.0205,57.0205,56.952,56.9672,25966.0
2019-05-13 12:35:00,74.9,74.97,74.88,74.95,22043.0,56.9824,57.0357,56.9672,57.0205,22043.0
2019-05-13 12:40:00,74.95,75.02,74.94,75.0,13294.0,57.0205,57.0737,57.0129,57.0585,13294.0
2019-05-13 12:45:00,75.01,75.16,75.01,75.16,10813.0,57.0661,57.1802,57.0661,57.1802,10813.0
2019-05-13 12:50:00,75.16,75.2,75.11,75.11,17475.0,57.1802,57.2107,57.1422,57.1422,17475.0
2019-05-13 12:55:00,75.11,75.12,75.05,75.05,18878.0,57.1422,57.1498,57.0965,57.0965,18878.0
2019-05-13 13:00:00,75.05,75.11,75.05,75.09,9275.0,57.0965,57.1422,57.0965,57.127,9275.0
2019-05-13 13:05:00,75.1,75.13,75.05,75.13,7183.0,57.1346,57.1574,57.0965,57.1574,7183.0
2019-05-13 13:10:00,75.13,75.15,75.11,75.12,6517.0,57.1574,57.1726,57.1422,57.1498,6517.0
2019-05-13 13:15:00,75.13,75.15,75.03,75.04,11026.0,57.1574,57.1726,57.0813,57.0889,11026.0
2019-05-13 13:20:00,75.02,75.05,75.0,75.03,13458.0,57.0737,57.0965,57.0585,57.0813,13458.0
2019-05-13 13:25:00,75.03,75.03,74.94,74.94,14181.0,57.0813,57.0813,57.0129,57.0129,14181.0
2019-05-13 13:30:00,74.93,74.94,74.91,74.93,15523.0,57.0053,57.0129,56.99,57.0053,15523.0
2019-05-13 13:35:00,74.92,74.99,74.91,74.97,36018.0,56.9976,57.0509,56.99,57.0357,36018.0
2019-05-13 13:40:00,74.97,75.0,74.96,74.97,13970.0,57.0357,57.0585,57.0281,57.0357,13970.0
2019-05-13 13:45:00,74.97,75.03,74.97,75.02,14164.0,57.0357,57.0813,57.0357,57.0737,14164.0
2019-05-13 13:50:00,75.01,75.03,74.99,75.02,16101.0,57.0661,57.0813,57.0509,57.0737,16101.0
2019-05-13 13:55:00,75.02,75.09,74.99,75.09,16465.0,57.0737,57.127,57.0509,57.127,16465.0
2019-05-13 14:00:00,75.1,75.11,75.01,75.03,18066.0,57.1346,57.1422,57.0661,57.0813,18066.0
2019-05-13 14:05:00,75.03,75.09,75.01,75.06,17882.0,57.0813,57.127,57.0661,57.1042,17882.0
2019-05-13 14:10:00,75.05,75.07,75.01,75.01,10215.0,57.0965,57.1118,57.0661,57.0661,10215.0
2019-05-13 14:15:00,75.01,75.04,74.99,75.02,11147.0,57.0661,57.0889,57.0509,57.0737,11147.0
2019-05-13 14:20:00,75.03,75.09,75.02,75.08,22061.0,57.0813,57.127,57.0737,57.1194,22061.0
2019-05-13 14:25:00,75.1,75.21,75.08,75.13,30154.0,57.1346,57.2183,57.1194,57.1574,30154.0
2019-05-13 14:30:00,75.15,75.22,75.15,75.2,18675.0,57.1726,57.2259,57.1726,57.2107,18675.0
2019-05-13 14:35:00,75.21,75.22,75.12,75.2,15954.0,57.2183,57.2259,57.1498,57.2107,15954.0
2019-05-13 14:40:00,75.19,75.25,75.1,75.16,17710.0,57.2031,57.2487,57.1346,57.1802,17710.0
2019-05-13 14:45:00,75.16,75.3,75.16,75.3,12260.0,57.1802,57.2867,57.1802,57.2867,12260.0
2019-05-13 14:50:00,75.29,75.38,75.29,75.35,16429.0,57.2791,57.3476,57.2791,57.3248,16429.0
2019-05-13 14:55:00,75.34,75.37,75.28,75.28,17897.0,57.3172,57.34,57.2715,57.2715,17897.0
2019-05-13 15:00:00,75.27,75.35,75.23,75.27,23652.0,57.2639,57.3248,57.2335,57.2639,23652.0
2019-05-13 15:05:00,75.27,75.39,75.27,75.29,20906.0,57.2639,57.3552,57.2639,57.2791,20906.0
2019-05-13 15:10:00,75.3,75.39,75.3,75.32,20028.0,57.2867,57.3552,57.2867,57.302,20028.0
2019-05-13 15:15:00,75.3,75.34,75.26,75.26,19264.0,57.2867,57.3172,57.2563,57.2563,19264.0
2019-05-13 15:20:00,75.27,75.36,75.26,75.31,28350.0,57.2639,57.3324,57.2563,57.2944,28350.0
2019-05-13 15:25:00,75.3,75.31,75.23,75.23,26569.0,57.2867,57.2944,57.2335,57.2335,26569.0
2019-05-13 15:30:00,75.23,75.29,75.16,75.28,34330.0,57.2335,57.2791,57.1802,57.2715,34330.0
2019-05-13 15:35:00,75.28,75.32,75.21,75.22,50769.0,57.2715,57.302,57.2183,57.2259,50769.0
2019-05-13 15:40:00,75.23,75.33,75.22,75.32,32324.0,57.2335,57.3096,57.2259,57.302,32324.0
2019-05-13 15:45:00,75.33,75.47,75.32,75.42,45223.0,57.3096,57.4161,57.302,57.378,45223.0
2019-05-13 15:50:00,75.43,75.55,75.39,75.53,84779.0,57.3856,57.4769,57.3552,57.4617,84779.0
2019-05-13 15:55:00,75.53,75.77,75.49,75.59,262656.0,57.4617,57.6443,57.4313,57.5074,262656.0
2019-05-14 09:30:00,75.48,75.62,74.93,75.2,84495.0,57.4237,57.5302,57.0053,57.2107,84495.0
2019-05-14 09:35:00,75.19,75.5,75.12,75.49,16050.0,57.2031,57.4389,57.1498,57.4313,16050.0
2019-05-14 09:40:00,75.5,75.58,75.36,75.39,10687.0,57.4389,57.4998,57.3324,57.3552,10687.0
2019-05-14 09:45:00,75.4,75.5,75.34,75.47,20154.0,57.3628,57.4389,57.3172,57.4161,20154.0
2019-05-14 09:50:00,75.48,75.62,75.46,75.52,14349.0,57.4237,57.5302,57.4085,57.4541,14349.0
2019-05-14 09:55:00,75.54,75.6,75.46,75.51,10615.0,57.4693,57.515,57.4085,57.4465,10615.0
2019-05-14 10:00:00,75.49,75.5,75.22,75.26,39056.0,57.4313,57.4389,57.2259,57.2563,39056.0
2019-05-14 10:05:00,75.27,75.31,75.17,75.27,33282.0,57.2639,57.2944,57.1878,57.2639,33282.0
2019-05-14 10:10:00,75.27,75.32,75.24,75.29,30906.0,57.2639,57.302,57.2411,57.2791,30906.0
2019-05-14 10:15:00,75.28,75.33,75.24,75.29,19646.0,57.2715,57.3096,57.2411,57.2791,19646.0
2019-05-14 10:20:00,75.29,75.35,75.22,75.35,15150.0,57.2791,57.3248,57.2259,57.3248,15150.0
2019-05-14 10:25:00,75.34,75.39,75.26,75.32,25921.0,57.3172,57.3552,57.2563,57.302,25921.0
2019-05-14 10:30:00,75.33,75.4,75.26,75.28,19909.0,57.3096,57.3628,57.2563,57.2715,19909.0
2019-05-14 10:35:00,75.28,75.31,75.17,75.17,24847.0,57.2715,57.2944,57.1878,57.1878,24847.0
2019-05-14 10:40:00,75.17,75.21,75.13,75.14,22728.0,57.1878,57.2183,57.1574,57.165,22728.0
2019-05-14 10:45:00,75.15,75.18,75.09,75.09,16551.0,57.1726,57.1955,57.127,57.127,16551.0
2019-05-14 10:50:00,75.08,75.27,75.07,75.27,20573.0,57.1194,57.2639,57.1118,57.2639,20573.0
2019-05-14 10:55:00,75.26,75.38,75.26,75.35,15578.0,57.2563,57.3476,57.2563,57.3248,15578.0
2019-05-14 11:00:00,75.34,75.42,75.31,75.31,11239.0,57.3172,57.378,57.2944,57.2944,11239.0
2019-05-14 11:05:00,75.31,75.31,75.24,75.24,12692.0,57.2944,57.2944,57.2411,57.2411,12692.0
2019-05-14 11:10:00,75.25,75.27,75.17,75.19,17909.0,57.2487,57.2639,57.1878,57.2031,17909.0
2019-05-14 11:15:00,75.18,75.26,75.13,75.14,25238.0,57.1955,57.2563,57.1574,57.165,25238.0
2019-05-14 11:20:00,75.13,75.23,75.11,75.18,15984.0,57.1574,57.2335,57.1422,57.1955,15984.0
2019-05-14 11:25:00,75.19,75.26,75.16,75.23,10015.0,57.2031,57.2563,57.1802,57.2335,10015.0
2019-05-14 11:30:00,75.24,75.26,75.17,75.22,12048.0,57.2411,57.2563,57.1878,57.2259,12048.0
2019-05-14 11:35:00,75.22,75.3,75.16,75.29,15177.0,57.2259,57.2867,57.1802,57.2791,15177.0
2019-05-14 11:40:00,75.3,75.32,75.25,75.3,19418.0,57.2867,57.302,57.2487,57.2867,19418.0
2019-05-14 11:45:00,75.29,75.3,75.21,75.28,18335.0,57.2791,57.2867,57.2183,57.2715,18335.0
2019-05-14 11:50:00,75.28,75.35,75.22,75.23,27351.0,57.2715,57.3248,57.2259,57.2335,27351.0
2019-05-14 11:55:00,75.23,75.26,75.16,75.21,20983.0,57.2335,57.2563,57.1802,57.2183,20983.0
2019-05-14 12:00:00,75.2,75.25,75.17,75.17,11019.0,57.2107,57.2487,57.1878,57.1878,11019.0
2019-05-14 12:05:00,75.18,75.2,75.07,75.1,16130.0,57.1955,57.2107,57.1118,57.1346,16130.0
2019-05-14 12:10:00,75.11,75.15,75.09,75.14,15339.0,57.1422,57.1726,57.127,57.165,15339.0
2019-05-14 12:15:00,75.14,75.2,75.05,75.16,70788.0,57.165,57.2107,57.0965,57.1802,70788.0
2019-05-14 12:20:00,75.16,75.2,75.14,75.19,25500.0,57.1802,57.2107,57.165,57.2031,25500.0
2019-05-14 12:25:00,75.17,75.18,75.12,75.17,11266.0,57.1878,57.1955,57.1498,57.1878,11266.0
2019-05-14 12:30:00,75.17,75.18,75.13,75.15,40541.0,57.1878,57.1955,57.1574,57.1726,40541.0
2019-05-14 12:35:00,75.15,75.15,75.1,75.11,11447.0,57.1726,57.1726,57.1346,57.1422,11447.0
2019-05-14 12:40:00,75.1,75.15,75.09,75.15,13014.0,57.1346,57.1726,57.127,57.1726,13014.0
2019-05-14 12:45:00,75.15,75.15,75.05,75.06,9743.0,57.1726,57.1726,57.0965,57.1042,9743.0
2019-05-14 12:50:00,75.07,75.07,75.0,75.01,12636.0,57.1118,57.1118,57.0585,57.0661,12636.0
2019-05-14 12:55:00,75.01,75.04,75.01,75.02,7185.0,57.0661,57.0889,57.0661,57.0737,7185.0
2019-05-14 13:00:00,75.02,75.02,74.88,74.9,20586.0,57.0737,57.0737,56.9672,56.9824,20586.0
2019-05-14 13:05:00,74.91,74.95,74.9,74.94,11405.0,56.99,57.0205,56.9824,57.0129,11405.0
2019-05-14 13:10:00,74.93,75.02,74.92,75.0,7842.0,57.0053,57.0737,56.9976,57.0585,7842.0
2019-05-14 13:15:00,75.0,75.03,74.96,74.97,8105.0,57.0585,57.0813,57.0281,57.0357,8105.0
2019-05-14 13:20:00,74.98,75.06,74.97,75.05,13883.0,57.0433,57.1042,57.0357,57.0965,13883.0
2019-05-14 13:25:00,75.04,75.04,75.01,75.03,22444.0,57.0889,57.0889,57.0661,57.0813,22444.0
2019-05-14 13:30:00,75.04,75.11,75.04,75.06,12586.0,57.0889,57.1422,57.0889,57.1042,12586.0
2019-05-14 13:35:00,75.06,75.12,75.06,75.07,24953.0,57.1042,57.1498,57.1042,57.1118,24953.0
2019-05-14 13:40:00,75.08,75.09,75.01,75.02,25334.0,57.1194,57.127,57.0661,57.0737,25334.0
2019-05-14 13:45:00,75.02,75.03,74.97,75.0,8881.0,57.0737,57.0813,57.0357,57.0585,8881.0
2019-05-14 13:50:00,75.0,75.06,75.0,75.0,7360.0,57.0585,57.1042,57.0585,57.0585,7360.0
2019-05-14 13:55:00,75.0,75.0,74.95,74.97,7913.0,57.0585,57.0585,57.0205,57.0357,7913.0
2019-05-14 14:00:00,74.96,74.98,74.9,74.91,12275.0,57.0281,57.0433,56.9824,56.99,12275.0
2019-05-14 14:05:00,74.9,74.92,74.84,74.87,18102.0,56.9824,56.9976,56.9368,56.9596,18102.0
2019-05-14 14:10:00,74.87,74.87,74.76,74.76,14921.0,56.9596,56.9596,56.8759,56.8759,14921.0
2019-05-14 14:15:00,74.75,74.83,74.75,74.8,30589.0,56.8683,56.9292,56.8683,56.9064,30589.0
2019-05-14 14:20:00,74.81,74.92,74.77,74.87,37033.0,56.914,56.9976,56.8835,56.9596,37033.0
2019-05-14 14:25:00,74.87,74.94,74.87,74.88,12176.0,56.9596,57.0129,56.9596,56.9672,12176.0
2019-05-14 14:30:00,74.89,74.89,74.73,74.76,22257.0,56.9748,56.9748,56.8531,56.8759,22257.0
2019-05-14 14:35:00,74.77,74.82,74.73,74.77,17150.0,56.8835,56.9216,56.8531,56.8835,17150.0
2019-05-14 14:40:00,74.78,74.82,74.74,74.79,18219.0,56.8911,56.9216,56.8607,56.8987,18219.0
2019-05-14 14:45:00,74.79,74.82,74.72,74.79,14076.0,56.8987,56.9216,56.8455,56.8987,14076.0
2019-05-14 14:50:00,74.78,74.8,74.7,74.74,18681.0,56.8911,56.9064,56.8303,56.8607,18681.0
2019-05-14 14:55:00,74.73,74.75,74.7,74.7,15263.0,56.8531,56.8683,56.8303,56.8303,15263.0
2019-05-14 15:00:00,74.7,74.77,74.67,74.77,29790.0,56.8303,56.8835,56.8075,56.8835,29790.0
2019-05-14 15:05:00,74.76,74.77,74.69,74.73,36144.0,56.8759,56.8835,56.8227,56.8531,36144.0
2019-05-14 15:10:00,74.73,74.73,74.62,74.65,18081.0,56.8531,56.8531,56.7694,56.7922,18081.0
2019-05-14 15:15:00,74.66,74.68,74.64,74.65,21815.0,56.7998,56.8151,56.7846,56.7922,21815.0
2019-05-14 15:20:00,74.64,74.65,74.49,74.55,45451.0,56.7846,56.7922,56.6705,56.7162,45451.0
2019-05-14 15:25:00,74.55,74.64,74.53,74.59,38872.0,56.7162,56.7846,56.7009,56.7466,38872.0
2019-05-14 15:30:00,74.59,74.63,74.48,74.5,55008.0,56.7466,56.777,56.6629,56.6781,55008.0
2019-05-14 15:35:00,74.5,74.56,74.47,74.55,35053.0,56.6781,56.7238,56.6553,56.7162,35053.0
2019-05-14 15:40:00,74.55,74.66,74.54,74.61,49815.0,56.7162,56.7998,56.7086,56.7618,49815.0
2019-05-14 15:45:00,74.61,74.64,74.54,74.6,57116.0,56.7618,56.7846,56.7086,56.7542,57116.0
2019-05-14 15:50:00,74.59,74.71,74.54,74.7,71918.0,56.7466,56.8379,56.7086,56.8303,71918.0
2019-05-14 15:55:00,74.71,74.73,74.58,74.61,260217.0,56.8379,56.8531,56.739,56.7618,260217.0
2019-05-15 09:30:00,74.79,74.79,74.44,74.6,44068.0,56.8987,56.8987,56.6325,56.7542,44068.0
2019-05-15 09:35:00,74.64,74.79,74.6,74.7,22476.0,56.7846,56.8987,56.7542,56.8303,22476.0
2019-05-15 09:40:00,74.67,74.77,74.55,74.66,26674.0,56.8075,56.8835,56.7162,56.7998,26674.0
2019-05-15 09:45:00,74.62,74.66,74.54,74.58,18660.0,56.7694,56.7998,56.7086,56.739,18660.0
2019-05-15 09:50:00,74.6,74.69,74.58,74.6,12023.0,56.7542,56.8227,56.739,56.7542,12023.0
2019-05-15 09:55:00,74.6,74.62,74.38,74.38,30593.0,56.7542,56.7694,56.5868,56.5868,30593.0
2019-05-15 10:00:00,74.4,74.51,74.31,74.34,41515.0,56.602,56.6857,56.5336,56.5564,41515.0
2019-05-15 10:05:00,74.35,74.5,74.34,74.5,45578.0,56.564,56.6781,56.5564,56.6781,45578.0
2019-05-15 10:10:00,74.5,74.85,74.49,74.85,50353.0,56.6781,56.9444,56.6705,56.9444,50353.0
2019-05-15 10:15:00,74.87,74.89,74.69,74.73,25120.0,56.9596,56.9748,56.8227,56.8531,25120.0
2019-05-15 10:20:00,74.72,74.82,74.71,74.82,13328.0,56.8455,56.9216,56.8379,56.9216,13328.0
2019-05-15 10:25:00,74.83,74.85,74.7,74.73,13854.0,56.9292,56.9444,56.8303,56.8531,13854.0
2019-05-15 10:30:00,74.73,74.79,74.68,74.76,22878.0,56.8531,56.8987,56.8151,56.8759,22878.0
2019-05-15 10:35:00,74.75,74.8,74.69,74.72,36944.0,56.8683,56.9064,56.8227,56.8455,36944.0
2019-05-15 10:40:00,74.71,74.8,74.65,74.73,20404.0,56.8379,56.9064,56.7922,56.8531,20404.0
2019-05-15 10:45:00,74.74,74.77,74.7,74.74,9536.0,56.8607,56.8835,56.8303,56.8607,9536.0
2019-05-15 10:50:00,74.75,74.78,74.69,74.76,9001.0,56.8683,56.8911,56.8227,56.8759,9001.0
2019-05-15 10:55:00,74.75,74.84,74.74,74.8,13271.0,56.8683,56.9368,56.8607,56.9064,13271.0
2019-05-15 11:00:00,74.8,74.91,74.77,74.89,18460.0,56.9064,56.99,56.8835,56.9748,18460.0
2019-05-15 11:05:00,74.88,74.9,74.77,74.84,8280.0,56.9672,56.9824,56.8835,56.9368,8280.0
2019-05-15 11:10:00,74.84,74.85,74.76,74.77,10006.0,56.9368,56.9444,56.8759,56.8835,10006.0
2019-05-15 11:15:00,74.79,74.81,74.74,74.78,15768.0,56.8987,56.914,56.8607,56.8911,15768.0
2019-05-15 11:20:00,74.78,74.8,74.69,74.73,15486.0,56.8911,56.9064,56.8227,56.8531,15486.0
2019-05-15 11:25:00,74.73,74.75,74.65,74.65,26031.0,56.8531,56.8683,56.7922,56.7922,26031.0
2019-05-15 11:30:00,74.65,74.7,74.64,74.64,25650.0,56.7922,56.8303,56.7846,56.7846,25650.0
2019-05-15 11:35:00,74.63,74.74,74.61,74.7,23696.0,56.777,56.8607,56.7618,56.8303,23696.0
2019-05-15 11:40:00,74.69,74.73,74.65,74.7,11362.0,56.8227,56.8531,56.7922,56.8303,11362.0
2019-05-15 11:45:00,74.71,74.72,74.63,74.63,14418.0,56.8379,56.8455,56.777,56.777,14418.0
2019-05-15 11:50:00,74.63,74.73,74.62,74.73,9918.0,56.777,56.8531,56.7694,56.8531,9918.0
2019-05-15 11:55:00,74.73,74.76,74.69,74.71,10928.0,56.8531,56.8759,56.8227,56.8379,10928.0
2019-05-15 12:00:00,74.71,74.72,74.69,74.71,10419.0,56.8379,56.8455,56.8227,56.8379,10419.0
2019-05-15 12:05:00,74.71,74.8,74.68,74.79,21771.0,56.8379,56.9064,56.8151,56.8987,21771.0
2019-05-15 12:10:00,74.78,74.8,74.75,74.77,6864.0,56.8911,56.9064,56.8683,56.8835,6864.0
2019-05-15 12:15:00,74.78,74.78,74.7,74.72,9990.0,56.8911,56.8911,56.8303,56.8455,9990.0
2019-05-15 12:20:00,74.72,74.82,74.72,74.8,24083.0,56.8455,56.9216,56.8455,56.9064,24083.0
2019-05-15 12:25:00,74.8,74.86,74.79,74.83,9778.0,56.9064,56.952,56.8987,56.9292,9778.0
2019-05-15 12:30:00,74.83,74.87,74.79,74.84,16734.0,56.9292,56.9596,56.8987,56.9368,16734.0
2019-05-15 12:35:00,74.84,74.89,74.82,74.89,7210.0,56.9368,56.9748,56.9216,56.9748,7210.0
2019-05-15 12:40:00,74.88,74.89,74.85,74.87,5086.0,56.9672,56.9748,56.9444,56.9596,5086.0
2019-05-15 12:45:00,74.88,74.92,74.85,74.87,9013.0,56.9672,56.9976,56.9444,56.9596,9013.0
2019-05-15 12:50:00,74.87,74.92,74.84,74.87,30607.0,56.9596,56.9976,56.9368,56.9596,30607.0
2019-05-15 12:55:00,74.87,74.91,74.87,74.89,17230.0,56.9596,56.99,56.9596,56.9748,17230.0
2019-05-15 13:00:00,74.88,74.89,74.8,74.83,13212.0,56.9672,56.9748,56.9064,56.9292,13212.0
2019-05-15 13:05:00,74.83,74.85,74.8,74.84,13924.0,56.9292,56.9444,56.9064,56.9368,13924.0
2019-05-15 13:10:00,74.84,74.87,74.83,74.83,13601.0,56.9368,56.9596,56.9292,56.9292,13601.0
2019-05-15 13:15:00,74.84,74.86,74.82,74.84,63451.0,56.9368,56.952,56.9216,56.9368,63451.0
2019-05-15 13:20:00,74.85,74.85,74.7,74.75,25857.0,56.9444,56.9444,56.8303,56.8683,25857.0
2019-05-15 13:25:00,74.76,74.76,74.67,74.67,22735.0,56.8759,56.8759,56.8075,56.8075,22735.0
2019-05-15 13:30:00,74.67,74.69,74.65,74.65,7862.0,56.8075,56.8227,56.7922,56.7922,7862.0
2019-05-15 13:35:00,74.67,74.74,74.67,74.74,17676.0,56.8075,56.8607,56.8075,56.8607,17676.0
2019-05-15 13:40:00,74.73,74.75,74.68,74.68,3815.0,56.8531,56.8683,56.8151,56.8151,3815.0
2019-05-15 13:45:00,74.69,74.73,74.69,74.73,7707.0,56.8227,56.8531,56.8227,56.8531,7707.0
2019-05-15 13:50:00,74.74,74.75,74.69,74.7,5514.0,56.8607,56.8683,56.8227,56.8303,5514.0
2019-05-15 13:55:00,74.7,74.73,74.7,74.73,5456.0,56.8303,56.8531,56.8303,56.8531,5456.0
2019-05-15 14:00:00,74.72,74.73,74.69,74.73,14872.0,56.8455,56.8531,56.8227,56.8531,14872.0
2019-05-15 14:05:00,74.74,74.76,74.69,74.69,9053.0,56.8607,56.8759,56.8227,56.8227,9053.0
2019-05-15 14:10:00,74.7,74.77,74.7,74.77,69677.0,56.8303,56.8835,56.8303,56.8835,69677.0
2019-05-15 14:15:00,74.77,74.77,74.74,74.75,7370.0,56.8835,56.8835,56.8607,56.8683,7370.0
2019-05-15 14:20:00,74.74,74.75,74.68,74.69,10296.0,56.8607,56.8683,56.8151,56.8227,10296.0
2019-05-15 14:25:00,74.68,74.68,74.62,74.65,24731.0,56.8151,56.8151,56.7694,56.7922,24731.0
2019-05-15 14:30:00,74.66,74.66,74.62,74.63,28313.0,56.7998,56.7998,56.7694,56.777,28313.0
2019-05-15 14:35:00,74.63,74.66,74.63,74.65,28600.0,56.777,56.7998,56.777,56.7922,28600.0
2019-05-15 14:40:00,74.67,74.71,74.65,74.65,14242.0,56.8075,56.8379,56.7922,56.7922,14242.0
2019-05-15 14:45:00,74.64,74.74,74.64,74.73,19134.0,56.7846,56.8607,56.7846,56.8531,19134.0
2019-05-15 14:50:00,74.73,74.73,74.66,74.67,19938.0,56.8531,56.8531,56.7998,56.8075,19938.0
2019-05-15 14:55:00,74.66,74.68,74.62,74.68,16791.0,56.7998,56.8151,56.7694,56.8151,16791.0
2019-05-15 15:00:00,74.67,74.67,74.61,74.63,21625.0,56.8075,56.8075,56.7618,56.777,21625.0
2019-05-15 15:05:00,74.63,74.65,74.56,74.56,22607.0,56.777,56.7922,56.7238,56.7238,22607.0
2019-05-15 15:10:00,74.56,74.61,74.52,74.56,22844.0,56.7238,56.7618,56.6933,56.7238,22844.0
2019-05-15 15:15:00,74.56,74.57,74.53,74.57,31087.0,56.7238,56.7314,56.7009,56.7314,31087.0
2019-05-15 15:20:00,74.58,74.63,74.53,74.62,32859.0,56.739,56.777,56.7009,56.7694,32859.0
2019-05-15 15:25:00,74.63,74.64,74.59,74.59,37403.0,56.777,56.7846,56.7466,56.7466,37403.0
2019-05-15 15:30:00,74.59,74.6,74.45,74.47,82454.0,56.7466,56.7542,56.6401,56.6553,82454.0
2019-05-15 15:35:00,74.47,74.54,74.46,74.49,63281.0,56.6553,56.7086,56.6477,56.6705,63281.0
2019-05-15 15:40:00,74.49,74.5,74.42,74.43,65101.0,56.6705,56.6781,56.6173,56.6249,65101.0
2019-05-15 15:45:00,74.44,74.48,74.38,74.38,65502.0,56.6325,56.6629,56.5868,56.5868,65502.0
2019-05-15 15:50:00,74.38,74.42,74.29,74.36,97420.0,56.5868,56.6173,56.5184,56.5716,97420.0
2019-05-15 15:55:00,74.36,74.43,74.29,74.3,144414.0,56.5716,56.6249,56.5184,56.526,144414.0
2019-05-16 09:30:00,74.29,74.29,74.07,74.19,44781.0,56.5184,56.5184,56.351,56.4423,44781.0
2019-05-16 09:35:00,74.17,74.39,74.17,74.34,30045.0,56.4271,56.5944,56.4271,56.5564,30045.0
2019-05-16 09:40:00,74.38,74.48,74.35,74.42,26014.0,56.5868,56.6629,56.564,56.6173,26014.0
2019-05-16 09:45:00,74.4,74.67,74.4,74.64,15923.0,56.602,56.8075,56.602,56.7846,15923.0
2019-05-16 09:50:00,74.65,74.79,74.65,74.68,38236.0,56.7922,56.8987,56.7922,56.8151,38236.0
2019-05-16 09:55:00,74.67,74.8,74.67,74.71,28369.0,56.8075,56.9064,56.8075,56.8379,28369.0
2019-05-16 10:00:00,74.71,74.83,74.71,74.83,30345.0,56.8379,56.9292,56.8379,56.9292,30345.0
2019-05-16 10:05:00,74.86,74.92,74.8,74.86,38416.0,56.952,56.9976,56.9064,56.952,38416.0
2019-05-16 10:10:00,74.86,75.14,74.86,75.07,38775.0,56.952,57.165,56.952,57.1118,38775.0
2019-05-16 10:15:00,75.06,75.1,75.0,75.03,15574.0,57.1042,57.1346,57.0585,57.0813,15574.0
2019-05-16 10:20:00,75.04,75.1,75.01,75.03,6472.0,57.0889,57.1346,57.0661,57.0813,6472.0
2019-05-16 10:25:00,75.05,75.19,75.03,75.14,18549.0,57.0965,57.2031,57.0813,57.165,18549.0
2019-05-16 10:30:00,75.14,75.15,75.03,75.04,12014.0,57.165,57.1726,57.0813,57.0889,12014.0
2019-05-16 10:35:00,75.04,75.23,75.04,75.23,19967.0,57.0889,57.2335,57.0889,57.2335,19967.0
2019-05-16 10:40:00,75.23,75.25,75.02,75.06,18965.0,57.2335,57.2487,57.0737,57.1042,18965.0
2019-05-16 10:45:00,75.07,75.1,74.95,75.06,16371.0,57.1118,57.1346,57.0205,57.1042,16371.0
2019-05-16 10:50:00,75.07,75.15,75.02,75.14,7495.0,57.1118,57.1726,57.0737,57.165,7495.0
2019-05-16 10:55:00,75.15,75.21,75.13,75.18,12419.0,57.1726,57.2183,57.1574,57.1955,12419.0
2019-05-16 11:00:00,75.17,75.23,75.15,75.15,15037.0,57.1878,57.2335,57.1726,57.1726,15037.0
2019-05-16 11:05:00,75.15,75.19,75.15,75.18,10869.0,57.1726,57.2031,57.1726,57.1955,10869.0
2019-05-16 11:10:00,75.18,75.18,75.11,75.15,11389.0,57.1955,57.1955,57.1422,57.1726,11389.0
2019-05-16 11:15:00,75.15,75.2,75.15,75.17,13912.0,57.1726,57.2107,57.1726,57.1878,13912.0
2019-05-16 11:20:00,75.17,75.3,75.13,75.23,21434.0,57.1878,57.2867,57.1574,57.2335,21434.0
2019-05-16 11:25:00,75.24,75.27,75.21,75.23,15124.0,57.2411,57.2639,57.2183,57.2335,15124.0
2019-05-16 11:30:00,75.23,75.25,75.2,75.23,17044.0,57.2335,57.2487,57.2107,57.2335,17044.0
2019-05-16 11:35:00,75.23,75.25,75.19,75.22,12270.0,57.2335,57.2487,57.2031,57.2259,12270.0
2019-05-16 11:40:00,75.23,75.3,75.23,75.3,14138.0,57.2335,57.2867,57.2335,57.2867,14138.0
2019-05-16 11:45:00,75.3,75.3,75.25,75.28,8764.0,57.2867,57.2867,57.2487,57.2715,8764.0
2019-05-16 11:50:00,75.29,75.3,75.26,75.3,6397.0,57.2791,57.2867,57.2563,57.2867,6397.0
2019-05-16 11:55:00,75.31,75.31,75.28,75.28,9446.0,57.2944,57.2944,57.2715,57.2715,9446.0
2019-05-16 12:00:00,75.27,75.33,75.25,75.33,12352.0,57.2639,57.3096,57.2487,57.3096,12352.0
2019-05-16 12:05:00,75.33,75.38,75.31,75.35,31360.0,57.3096,57.3476,57.2944,57.3248,31360.0
2019-05-16 12:10:00,75.35,75.35,75.29,75.31,10764.0,57.3248,57.3248,57.2791,57.2944,10764.0
2019-05-16 12:15:00,75.31,75.37,75.31,75.36,10035.0,57.2944,57.34,57.2944,57.3324,10035.0
2019-05-16 12:20:00,75.36,75.36,75.32,75.32,5984.0,57.3324,57.3324,57.302,57.302,5984.0
2019-05-16 12:25:00,75.32,75.39,75.31,75.31,15675.0,57.302,57.3552,57.2944,57.2944,15675.0
2019-05-16 12:30:00,75.31,75.33,75.27,75.27,14043.0,57.2944,57.3096,57.2639,57.2639,14043.0
2019-05-16 12:35:00,75.27,75.28,75.22,75.28,19261.0,57.2639,57.2715,57.2259,57.2715,19261.0
2019-05-16 12:40:00,75.28,75.29,75.24,75.26,11747.0,57.2715,57.2791,57.2411,57.2563,11747.0
2019-05-16 12:45:00,75.26,75.27,75.21,75.23,15115.0,57.2563,57.2639,57.2183,57.2335,15115.0
2019-05-16 12:50:00,75.23,75.32,75.23,75.3,20259.0,57.2335,57.302,57.2335,57.2867,20259.0
2019-05-16 12:55:00,75.3,75.31,75.28,75.3,9421.0,57.2867,57.2944,57.2715,57.2867,9421.0
2019-05-16 13:00:00,75.3,75.33,75.28,75.31,10946.0,57.2867,57.3096,57.2715,57.2944,10946.0
2019-05-16 13:05:00,75.31,75.33,75.28,75.33,7180.0,57.2944,57.3096,57.2715,57.3096,7180.0
2019-05-16 13:10:00,75.32,75.33,75.3,75.32,8893.0,57.302,57.3096,57.2867,57.302,8893.0
2019-05-16 13:15:00,75.33,75.37,75.32,75.33,61444.0,57.3096,57.34,57.302,57.3096,61444.0
2019-05-16 13:20:00,75.33,75.34,75.24,75.25,10084.0,57.3096,57.3172,57.2411,57.2487,10084.0
2019-05-16 13:25:00,75.25,75.26,75.21,75.22,15064.0,57.2487,57.2563,57.2183,57.2259,15064.0
2019-05-16 13:30:00,75.21,75.23,75.18,75.2,18889.0,57.2183,57.2335,57.1955,57.2107,18889.0
2019-05-16 13:35:00,75.2,75.2,75.15,75.15,15597.0,57.2107,57.2107,57.1726,57.1726,15597.0
2019-05-16 13:40:00,75.14,75.24,75.13,75.22,21781.0,57.165,57.2411,57.1574,57.2259,21781.0
2019-05-16 13:45:00,75.22,75.23,75.17,75.23,10364.0,57.2259,57.2335,57.1878,57.2335,10364.0
2019-05-16 13:50:00,75.23,75.23,75.19,75.2,10741.0,57.2335,57.2335,57.2031,57.2107,10741.0
2019-05-16 13:55:00,75.2,75.24,75.19,75.2,9431.0,57.2107,57.2411,57.2031,57.2107,9431.0
2019-05-16 14:00:00,75.21,75.22,75.19,75.21,10443.0,57.2183,57.2259,57.2031,57.2183,10443.0
2019-05-16 14:05:00,75.21,75.24,75.19,75.23,13853.0,57.2183,57.2411,57.2031,57.2335,13853.0
2019-05-16 14:10:00,75.22,75.28,75.19,75.28,24873.0,57.2259,57.2715,57.2031,57.2715,24873.0
2019-05-16 14:15:00,75.28,75.31,75.26,75.26,15331.0,57.2715,57.2944,57.2563,57.2563,15331.0
2019-05-16 14:20:00,75.27,75.29,75.26,75.28,6087.0,57.2639,57.2791,57.2563,57.2715,6087.0
2019-05-16 14:25:00,75.28,75.36,75.28,75.31,40599.0,57.2715,57.3324,57.2715,57.2944,40599.0
2019-05-16 14:30:00,75.31,75.34,75.28,75.29,13665.0,57.2944,57.3172,57.2715,57.2791,13665.0
2019-05-16 14:35:00,75.3,75.4,75.29,75.39,32587.0,57.2867,57.3628,57.2791,57.3552,32587.0
2019-05-16 14:40:00,75.4,75.4,75.33,75.36,17747.0,57.3628,57.3628,57.3096,57.3324,17747.0
2019-05-16 14:45:00,75.35,75.38,75.34,75.36,11176.0,57.3248,57.3476,57.3172,57.3324,11176.0
2019-05-16 14:50:00,75.36,75.4,75.36,75.37,17550.0,57.3324,57.3628,57.3324,57.34,17550.0
2019-05-16 14:55:00,75.37,75.39,75.35,75.39,9887.0,57.34,57.3552,57.3248,57.3552,9887.0
2019-05-16 15:00:00,75.39,75.39,75.29,75.3,19081.0,57.3552,57.3552,57.2791,57.2867,19081.0
2019-05-16 15:05:00,75.3,75.31,75.25,75.29,24662.0,57.2867,57.2944,57.2487,57.2791,24662.0
2019-05-16 15:10:00,75.28,75.33,75.27,75.32,11985.0,57.2715,57.3096,57.2639,57.302,11985.0
2019-05-16 15:15:00,75.31,75.31,75.26,75.3,13081.0,57.2944,57.2944,57.2563,57.2867,13081.0
2019-05-16 15:20:00,75.3,75.35,75.24,75.25,17542.0,57.2867,57.3248,57.2411,57.2487,17542.0
2019-05-16 15:25:00,75.25,75.27,75.21,75.25,15923.0,57.2487,57.2639,57.2183,57.2487,15923.0
2019-05-16 15:30:00,75.25,75.25,75.18,75.2,34396.0,57.2487,57.2487,57.1955,57.2107,34396.0
2019-05-16 15:35:00,75.19,75.23,75.11,75.14,42509.0,57.2031,57.2335,57.1422,57.165,42509.0
2019-05-16 15:40:00,75.14,75.16,75.06,75.07,55186.0,57.165,57.1802,57.1042,57.1118,55186.0
2019-05-16 15:45:00,75.07,75.24,75.05,75.16,67720.0,57.1118,57.2411,57.0965,57.1802,67720.0
2019-05-16 15:50:00,75.16,75.29,75.13,75.26,63641.0,57.1802,57.2791,57.1574,57.2563,63641.0
2019-05-16 15:55:00,75.25,75.38,75.22,75.34,197207.0,57.2487,57.3476,57.2259,57.3172,197207.0
2019-05-17 09:30:00,74.72,75.17,74.67,75.01,165176.0,56.8455,57.1878,56.8075,57.0661,165176.0
2019-05-17 09:35:00,75.05,75.05,74.9,74.99,15302.0,57.0965,57.0965,56.9824,57.0509,15302.0
2019-05-17 09:40:00,75.0,75.01,74.89,74.94,20712.0,57.0585,57.0661,56.9748,57.0129,20712.0
2019-05-17 09:45:00,74.95,75.11,74.93,75.08,29459.0,57.0205,57.1422,57.0053,57.1194,29459.0
2019-05-17 09:50:00,75.08,75.22,75.04,75.05,21080.0,57.1194,57.2259,57.0889,57.0965,21080.0
2019-05-17 09:55:00,75.04,75.06,74.93,74.93,31382.0,57.0889,57.1042,57.0053,57.0053,31382.0
2019-05-17 10:00:00,74.92,75.06,74.92,75.06,25776.0,56.9976,57.1042,56.9976,57.1042,25776.0
2019-05-17 10:05:00,75.11,75.19,75.04,75.19,24938.0,57.1422,57.2031,57.0889,57.2031,24938.0
2019-05-17 10:10:00,75.19,75.25,75.12,75.2,15154.0,57.2031,57.2487,57.1498,57.2107,15154.0
2019-05-17 10:15:00,75.2,75.26,75.17,75.17,18168.0,57.2107,57.2563,57.1878,57.1878,18168.0
2019-05-17 10:20:00,75.17,75.29,75.16,75.29,8612.0,57.1878,57.2791,57.1802,57.2791,8612.0
2019-05-17 10:25:00,75.28,75.33,75.26,75.27,7304.0,57.2715,57.3096,57.2563,57.2639,7304.0
2019-05-17 10:30:00,75.27,75.28,75.23,75.24,6052.0,57.2639,57.2715,57.2335,57.2411,6052.0
2019-05-17 10:35:00,75.25,75.26,75.17,75.17,13878.0,57.2487,57.2563,57.1878,57.1878,13878.0
2019-05-17 10:40:00,75.18,75.24,75.15,75.19,86047.0,57.1955,57.2411,57.1726,57.2031,86047.0
2019-05-17 10:45:00,75.24,75.29,75.23,75.27,6378.0,57.2411,57.2791,57.2335,57.2639,6378.0
2019-05-17 10:50:00,75.27,75.37,75.27,75.32,7592.0,57.2639,57.34,57.2639,57.302,7592.0
2019-05-17 10:55:00,75.3,75.43,75.29,75.38,11001.0,57.2867,57.3856,57.2791,57.3476,11001.0
2019-05-17 11:00:00,75.38,75.38,75.28,75.3,6322.0,57.3476,57.3476,57.2715,57.2867,6322.0
2019-05-17 11:05:00,75.29,75.41,75.27,75.34,6290.0,57.2791,57.3704,57.2639,57.3172,6290.0
2019-05-17 11:10:00,75.36,75.37,75.31,75.37,10900.0,57.3324,57.34,57.2944,57.34,10900.0
2019-05-17 11:15:00,75.36,75.38,75.28,75.32,8959.0,57.3324,57.3476,57.2715,57.302,8959.0
2019-05-17 11:20:00,75.3,75.36,75.29,75.36,14157.0,57.2867,57.3324,57.2791,57.3324,14157.0
2019-05-17 11:25:00,75.38,75.43,75.36,75.37,14949.0,57.3476,57.3856,57.3324,57.34,14949.0
2019-05-17 11:30:00,75.38,75.47,75.38,75.39,14849.0,57.3476,57.4161,57.3476,57.3552,14849.0
2019-05-17 11:35:00,75.37,75.39,75.35,75.38,5513.0,57.34,57.3552,57.3248,57.3476,5513.0
2019-05-17 11:40:00,75.36,75.38,75.32,75.38,3050.0,57.3324,57.3476,57.302,57.3476,3050.0
2019-05-17 11:45:00,75.39,75.43,75.39,75.41,7675.0,57.3552,57.3856,57.3552,57.3704,7675.0
2019-05-17 11:50:00,75.4,75.42,75.35,75.38,10952.0,57.3628,57.378,57.3248,57.3476,10952.0
2019-05-17 11:55:00,75.42,75.45,75.38,75.42,7436.0,57.378,57.4009,57.3476,57.378,7436.0
2019-05-17 12:00:00,75.42,75.43,75.37,75.37,7808.0,57.378,57.3856,57.34,57.34,7808.0
2019-05-17 12:05:00,75.36,75.4,75.3,75.39,7196.0,57.3324,57.3628,57.2867,57.3552,7196.0
2019-05-17 12:10:00,75.39,75.4,75.35,75.37,17947.0,57.3552,57.3628,57.3248,57.34,17947.0
2019-05-17 12:15:00,75.37,75.43,75.37,75.4,10521.0,57.34,57.3856,57.34,57.3628,10521.0
2019-05-17 12:20:00,75.42,75.49,75.42,75.46,6866.0,57.378,57.4313,57.378,57.4085,6866.0
2019-05-17 12:25:00,75.47,75.49,75.41,75.42,7233.0,57.4161,57.4313,57.3704,57.378,7233.0
2019-05-17 12:30:00,75.42,75.45,75.39,75.45,9600.0,57.378,57.4009,57.3552,57.4009,9600.0
2019-05-17 12:35:00,75.43,75.45,75.4,75.42,7536.0,57.3856,57.4009,57.3628,57.378,7536.0
2019-05-17 12:40:00,75.42,75.49,75.42,75.46,15366.0,57.378,57.4313,57.378,57.4085,15366.0
2019-05-17 12:45:00,75.44,75.46,75.4,75.46,11515.0,57.3933,57.4085,57.3628,57.4085,11515.0
2019-05-17 12:50:00,75.44,75.49,75.44,75.48,7505.0,57.3933,57.4313,57.3933,57.4237,7505.0
2019-05-17 12:55:00,75.48,75.49,75.42,75.49,4625.0,57.4237,57.4313,57.378,57.4313,4625.0
2019-05-17 13:00:00,75.47,75.49,75.45,75.47,8156.0,57.4161,57.4313,57.4009,57.4161,8156.0
2019-05-17 13:05:00,75.48,75.56,75.48,75.56,5243.0,57.4237,57.4845,57.4237,57.4845,5243.0
2019-05-17 13:10:00,75.56,75.57,75.51,75.53,6816.0,57.4845,57.4922,57.4465,57.4617,6816.0
2019-05-17 13:15:00,75.52,75.55,75.51,75.53,8960.0,57.4541,57.4769,57.4465,57.4617,8960.0
2019-05-17 13:20:00,75.53,75.55,75.51,75.52,10286.0,57.4617,57.4769,57.4465,57.4541,10286.0
2019-05-17 13:25:00,75.52,75.55,75.51,75.54,8235.0,57.4541,57.4769,57.4465,57.4693,8235.0
2019-05-17 13:30:00,75.55,75.56,75.51,75.55,7512.0,57.4769,57.4845,57.4465,57.4769,7512.0
2019-05-17 13:35:00,75.57,75.6,75.56,75.6,11814.0,57.4922,57.515,57.4845,57.515,11814.0
2019-05-17 13:40:00,75.61,75.64,75.56,75.62,22541.0,57.5226,57.5454,57.4845,57.5302,22541.0
2019-05-17 13:45:00,75.63,75.66,75.59,75.62,21348.0,57.5378,57.5606,57.5074,57.5302,21348.0
2019-05-17 13:50:00,75.63,75.7,75.62,75.7,16276.0,57.5378,57.5911,57.5302,57.5911,16276.0
2019-05-17 13:55:00,75.7,75.74,75.68,75.74,9411.0,57.5911,57.6215,57.5758,57.6215,9411.0
2019-05-17 14:00:00,75.73,75.73,75.68,75.7,11312.0,57.6139,57.6139,57.5758,57.5911,11312.0
2019-05-17 14:05:00,75.68,75.69,75.65,75.69,13488.0,57.5758,57.5834,57.553,57.5834,13488.0
2019-05-17 14:10:00,75.7,75.7,75.59,75.62,14994.0,57.5911,57.5911,57.5074,57.5302,14994.0
2019-05-17 14:15:00,75.62,75.65,75.59,75.63,8941.0,57.5302,57.553,57.5074,57.5378,8941.0
2019-05-17 14:20:00,75.62,75.69,75.62,75.69,12456.0,57.5302,57.5834,57.5302,57.5834,12456.0
2019-05-17 14:25:00,75.7,75.71,75.66,75.7,9860.0,57.5911,57.5987,57.5606,57.5911,9860.0
2019-05-17 14:30:00,75.69,75.7,75.67,75.68,4905.0,57.5834,57.5911,57.5682,57.5758,4905.0
2019-05-17 14:35:00,75.68,75.77,75.68,75.77,11102.0,57.5758,57.6443,57.5758,57.6443,11102.0
2019-05-17 14:40:00,75.77,75.77,75.71,75.73,19894.0,57.6443,57.6443,57.5987,57.6139,19894.0
2019-05-17 14:45:00,75.72,75.77,75.72,75.77,10685.0,57.6063,57.6443,57.6063,57.6443,10685.0
2019-05-17 14:50:00,75.77,75.77,75.72,75.72,6170.0,57.6443,57.6443,57.6063,57.6063,6170.0
2019-05-17 14:55:00,75.72,75.74,75.65,75.66,9468.0,57.6063,57.6215,57.553,57.5606,9468.0
2019-05-17 15:00:00,75.66,75.68,75.55,75.6,22974.0,57.5606,57.5758,57.4769,57.515,22974.0
2019-05-17 15:05:00,75.59,75.63,75.54,75.58,25154.0,57.5074,57.5378,57.4693,57.4998,25154.0
2019-05-17 15:10:00,75.58,75.65,75.56,75.64,31503.0,57.4998,57.553,57.4845,57.5454,31503.0
2019-05-17 15:15:00,75.62,75.66,75.58,75.63,11404.0,57.5302,57.5606,57.4998,57.5378,11404.0
2019-05-17 15:20:00,75.62,75.65,75.59,75.63,25666.0,57.5302,57.553,57.5074,57.5378,25666.0
2019-05-17 15:25:00,75.63,75.74,75.62,75.74,45991.0,57.5378,57.6215,57.5302,57.6215,45991.0
2019-05-17 15:30:00,75.74,75.74,75.56,75.59,35579.0,57.6215,57.6215,57.4845,57.5074,35579.0
2019-05-17 15:35:00,75.59,75.61,75.55,75.59,23102.0,57.5074,57.5226,57.4769,57.5074,23102.0
2019-05-17 15:40:00,75.59,75.68,75.51,75.67,55326.0,57.5074,57.5758,57.4465,57.5682,55326.0
2019-05-17 15:45:00,75.68,75.73,75.63,75.72,67788.0,57.5758,57.6139,57.5378,57.6063,67788.0
2019-05-17 15:50:00,75.71,75.79,75.67,75.67,77814.0,57.5987,57.6595,57.5682,57.5682,77814.0
2019-05-17 15:55:00,75.67,75.78,75.59,75.6,188207.0,57.5682,57.6519,57.5074,57.515,188207.0
2019-05-20 09:30:00,75.79,75.9,75.55,75.84,45355.0,57.6595,57.7432,57.4769,57.6976,45355.0
2019-05-20 09:35:00,75.84,75.99,75.83,75.9,26434.0,57.6976,57.8117,57.69,57.7432,26434.0
2019-05-20 09:40:00,75.9,75.92,75.8,75.89,13262.0,57.7432,57.7584,57.6671,57.7356,13262.0
2019-05-20 09:45:00,75.89,75.95,75.8,75.81,15178.0,57.7356,57.7813,57.6671,57.6747,15178.0
2019-05-20 09:50:00,75.82,75.96,75.82,75.9,42521.0,57.6824,57.7889,57.6824,57.7432,42521.0
2019-05-20 09:55:00,75.9,76.06,75.86,75.99,23384.0,57.7432,57.8649,57.7128,57.8117,23384.0
2019-05-20 10:00:00,76.0,76.1,75.93,76.1,26960.0,57.8193,57.8954,57.766,57.8954,26960.0
2019-05-20 10:05:00,76.11,76.29,76.1,76.28,25240.0,57.903,58.0399,57.8954,58.0323,25240.0
2019-05-20 10:10:00,76.27,76.4,76.27,76.33,35520.0,58.0247,58.1236,58.0247,58.0703,35520.0
2019-05-20 10:15:00,76.31,76.31,76.13,76.22,27446.0,58.0551,58.0551,57.9182,57.9867,27446.0
2019-05-20 10:20:00,76.22,76.29,76.12,76.18,32533.0,57.9867,58.0399,57.9106,57.9562,32533.0
2019-05-20 10:25:00,76.15,76.22,76.12,76.22,38723.0,57.9334,57.9867,57.9106,57.9867,38723.0
2019-05-20 10:30:00,76.21,76.33,76.2,76.28,24150.0,57.9791,58.0703,57.9714,58.0323,24150.0
2019-05-20 10:35:00,76.28,76.35,76.24,76.32,48219.0,58.0323,58.0856,58.0019,58.0627,48219.0
2019-05-20 10:40:00,76.31,76.37,76.3,76.36,21739.0,58.0551,58.1008,58.0475,58.0932,21739.0
2019-05-20 10:45:00,76.37,76.39,76.25,76.31,36136.0,58.1008,58.116,58.0095,58.0551,36136.0
2019-05-20 10:50:00,76.31,76.33,76.24,76.27,27491.0,58.0551,58.0703,58.0019,58.0247,27491.0
2019-05-20 10:55:00,76.28,76.33,76.27,76.31,24917.0,58.0323,58.0703,58.0247,58.0551,24917.0
2019-05-20 11:00:00,76.32,76.38,76.25,76.36,26600.0,58.0627,58.1084,58.0095,58.0932,26600.0
2019-05-20 11:05:00,76.35,76.37,76.3,76.37,7423.0,58.0856,58.1008,58.0475,58.1008,7423.0
2019-05-20 11:10:00,76.37,76.39,76.26,76.29,15116.0,58.1008,58.116,58.0171,58.0399,15116.0
2019-05-20 11:15:00,76.29,76.37,76.26,76.31,25120.0,58.0399,58.1008,58.0171,58.0551,25120.0
2019-05-20 11:20:00,76.32,76.33,76.25,76.28,19483.0,58.0627,58.0703,58.0095,58.0323,19483.0
2019-05-20 11:25:00,76.29,76.31,76.24,76.25,9856.0,58.0399,58.0551,58.0019,58.0095,9856.0
2019-05-20 11:30:00,76.25,76.36,76.23,76.33,56962.0,58.0095,58.0932,57.9943,58.0703,56962.0
2019-05-20 11:35:00,76.32,76.33,76.24,76.24,42113.0,58.0627,58.0703,58.0019,58.0019,42113.0
2019-05-20 11:40:00,76.24,76.34,76.21,76.34,18042.0,58.0019,58.078,57.9791,58.078,18042.0
2019-05-20 11:45:00,76.33,76.33,76.27,76.31,14092.0,58.0703,58.0703,58.0247,58.0551,14092.0
2019-05-20 11:50:00,76.31,76.33,76.25,76.28,23133.0,58.0551,58.0703,58.0095,58.0323,23133.0
2019-05-20 11:55:00,76.28,76.31,76.21,76.22,21106.0,58.0323,58.0551,57.9791,57.9867,21106.0
2019-05-20 12:00:00,76.21,76.22,76.13,76.18,23535.0,57.9791,57.9867,57.9182,57.9562,23535.0
2019-05-20 12:05:00,76.18,76.25,76.17,76.22,26359.0,57.9562,58.0095,57.9486,57.9867,26359.0
2019-05-20 12:10:00,76.21,76.22,76.18,76.18,49898.0,57.9791,57.9867,57.9562,57.9562,49898.0
2019-05-20 12:15:00,76.2,76.22,76.14,76.15,15665.0,57.9714,57.9867,57.9258,57.9334,15665.0
2019-05-20 12:20:00,76.16,76.18,76.13,76.13,8964.0,57.941,57.9562,57.9182,57.9182,8964.0
2019-05-20 12:25:00,76.12,76.17,76.11,76.13,29730.0,57.9106,57.9486,57.903,57.9182,29730.0
2019-05-20 12:30:00,76.13,76.15,75.97,75.97,20616.0,57.9182,57.9334,57.7965,57.7965,20616.0
2019-05-20 12:35:00,75.95,76.06,75.95,76.06,9368.0,57.7813,57.8649,57.7813,57.8649,9368.0
2019-05-20 12:40:00,76.04,76.06,76.02,76.02,7843.0,57.8497,57.8649,57.8345,57.8345,7843.0
2019-05-20 12:45:00,76.02,76.04,76.0,76.0,9148.0,57.8345,57.8497,57.8193,57.8193,9148.0
2019-05-20 12:50:00,76.0,76.07,76.0,76.02,8531.0,57.8193,57.8725,57.8193,57.8345,8531.0
2019-05-20 12:55:00,76.03,76.03,75.95,76.02,9840.0,57.8421,57.8421,57.7813,57.8345,9840.0
2019-05-20 13:00:00,76.01,76.05,75.98,76.03,6470.0,57.8269,57.8573,57.8041,57.8421,6470.0
2019-05-20 13:05:00,76.04,76.04,75.99,76.03,2776.0,57.8497,57.8497,57.8117,57.8421,2776.0
2019-05-20 13:10:00,76.03,76.05,76.0,76.04,7350.0,57.8421,57.8573,57.8193,57.8497,7350.0
2019-05-20 13:15:00,76.05,76.1,76.04,76.09,7457.0,57.8573,57.8954,57.8497,57.8878,7457.0
2019-05-20 13:20:00,76.09,76.14,76.09,76.1,18310.0,57.8878,57.9258,57.8878,57.8954,18310.0
2019-05-20 13:25:00,76.1,76.11,76.05,76.1,9022.0,57.8954,57.903,57.8573,57.8954,9022.0
2019-05-20 13:30:00,76.09,76.14,76.07,76.08,7987.0,57.8878,57.9258,57.8725,57.8802,7987.0
2019-05-20 13:35:00,76.07,76.12,76.07,76.11,5876.0,57.8725,57.9106,57.8725,57.903,5876.0
2019-05-20 13:40:00,76.12,76.13,76.09,76.13,8889.0,57.9106,57.9182,57.8878,57.9182,8889.0
2019-05-20 13:45:00,76.13,76.14,76.09,76.09,15865.0,57.9182,57.9258,57.8878,57.8878,15865.0
2019-05-20 13:50:00,76.09,76.12,76.07,76.1,10468.0,57.8878,57.9106,57.8725,57.8954,10468.0
2019-05-20 13:55:00,76.1,76.11,76.06,76.1,11475.0,57.8954,57.903,57.8649,57.8954,11475.0
2019-05-20 14:00:00,76.11,76.13,76.06,76.06,11207.0,57.903,57.9182,57.8649,57.8649,11207.0
2019-05-20 14:05:00,76.07,76.17,76.06,76.16,13852.0,57.8725,57.9486,57.8649,57.941,13852.0
2019-05-20 14:10:00,76.15,76.17,76.07,76.07,11351.0,57.9334,57.9486,57.8725,57.8725,11351.0
2019-05-20 14:15:00,76.08,76.08,75.99,76.07,13690.0,57.8802,57.8802,57.8117,57.8725,13690.0
2019-05-20 14:20:00,76.09,76.11,76.05,76.06,7830.0,57.8878,57.903,57.8573,57.8649,7830.0
2019-05-20 14:25:00,76.06,76.08,76.02,76.07,10674.0,57.8649,57.8802,57.8345,57.8725,10674.0
2019-05-20 14:30:00,76.07,76.09,75.99,76.03,21770.0,57.8725,57.8878,57.8117,57.8421,21770.0
2019-05-20 14:35:00,76.02,76.03,75.95,75.96,9179.0,57.8345,57.8421,57.7813,57.7889,9179.0
2019-05-20 14:40:00,75.96,76.07,75.96,76.02,34067.0,57.7889,57.8725,57.7889,57.8345,34067.0
2019-05-20 14:45:00,76.02,76.02,75.97,76.0,10572.0,57.8345,57.8345,57.7965,57.8193,10572.0
2019-05-20 14:50:00,75.99,76.04,75.92,75.96,23004.0,57.8117,57.8497,57.7584,57.7889,23004.0
2019-05-20 14:55:00,75.95,76.0,75.95,76.0,6688.0,57.7813,57.8193,57.7813,57.8193,6688.0
2019-05-20 15:00:00,75.99,76.0,75.93,75.97,18545.0,57.8117,57.8193,57.766,57.7965,18545.0
2019-05-20 15:05:00,75.96,75.99,75.89,75.9,17283.0,57.7889,57.8117,57.7356,57.7432,17283.0
2019-05-20 15:10:00,75.91,75.96,75.86,75.96,30850.0,57.7508,57.7889,57.7128,57.7889,30850.0
2019-05-20 15:15:00,75.96,75.98,75.91,75.94,23264.0,57.7889,57.8041,57.7508,57.7736,23264.0
2019-05-20 15:20:00,75.93,75.95,75.8,75.8,23017.0,57.766,57.7813,57.6671,57.6671,23017.0
2019-05-20 15:25:00,75.8,75.9,75.8,75.9,26256.0,57.6671,57.7432,57.6671,57.7432,26256.0
2019-05-20 15:30:00,75.9,75.9,75.72,75.72,60043.0,57.7432,57.7432,57.6063,57.6063,60043.0
2019-05-20 15:35:00,75.72,75.92,75.71,75.92,73659.0,57.6063,57.7584,57.5987,57.7584,73659.0
2019-05-20 15:40:00,75.92,75.95,75.88,75.94,46648.0,57.7584,57.7813,57.728,57.7736,46648.0
2019-05-20 15:45:00,75.94,76.07,75.93,76.05,60512.0,57.7736,57.8725,57.766,57.8573,60512.0
2019-05-20 15:50:00,76.06,76.16,76.03,76.15,83224.0,57.8649,57.941,57.8421,57.9334,83224.0
2019-05-20 15:55:00,76.14,76.19,76.03,76.03,165261.0,57.9258,57.9638,57.8421,57.8421,165261.0
2019-05-21 09:30:00,76.13,76.19,75.75,76.05,47729.0,57.9182,57.9638,57.6291,57.8573,47729.0
2019-05-21 09:35:00,76.05,76.23,76.02,76.16,24040.0,57.8573,57.9943,57.8345,57.941,24040.0
2019-05-21 09:40:00,76.19,76.23,76.05,76.22,22540.0,57.9638,57.9943,57.8573,57.9867,22540.0
2019-05-21 09:45:00,76.26,76.36,76.23,76.34,12192.0,58.0171,58.0932,57.9943,58.078,12192.0
2019-05-21 09:50:00,76.36,76.42,76.32,76.33,64852.0,58.0932,58.1388,58.0627,58.0703,64852.0
2019-05-21 09:55:00,76.34,76.41,76.33,76.36,16753.0,58.078,58.1312,58.0703,58.0932,16753.0
2019-05-21 10:00:00,76.37,76.42,76.32,76.39,28002.0,58.1008,58.1388,58.0627,58.116,28002.0
2019-05-21 10:05:00,76.41,76.48,76.39,76.44,34598.0,58.1312,58.1845,58.116,58.154,34598.0
2019-05-21 10:10:00,76.44,76.46,76.39,76.4,15560.0,58.154,58.1692,58.116,58.1236,15560.0
2019-05-21 10:15:00,76.41,76.53,76.39,76.53,16386.0,58.1312,58.2225,58.116,58.2225,16386.0
2019-05-21 10:20:00,76.53,76.56,76.49,76.55,12229.0,58.2225,58.2453,58.1921,58.2377,12229.0
2019-05-21 10:25:00,76.55,76.6,76.45,76.6,27572.0,58.2377,58.2758,58.1616,58.2758,27572.0
2019-05-21 10:30:00,76.6,76.71,76.59,76.66,36362.0,58.2758,58.3594,58.2682,58.3214,36362.0
2019-05-21 10:35:00,76.65,76.73,76.64,76.65,12845.0,58.3138,58.3747,58.3062,58.3138,12845.0
2019-05-21 10:40:00,76.64,76.76,76.64,76.75,29442.0,58.3062,58.3975,58.3062,58.3899,29442.0
2019-05-21 10:45:00,76.75,76.89,76.74,76.81,23155.0,58.3899,58.4964,58.3823,58.4355,23155.0
2019-05-21 10:50:00,76.79,76.86,76.78,76.84,10503.0,58.4203,58.4736,58.4127,58.4583,10503.0
2019-05-21 10:55:00,76.83,76.93,76.83,76.88,29105.0,58.4507,58.5268,58.4507,58.4888,29105.0
2019-05-21 11:00:00,76.89,76.9,76.75,76.89,29374.0,58.4964,58.504,58.3899,58.4964,29374.0
2019-05-21 11:05:00,76.9,76.97,76.87,76.96,19016.0,58.504,58.5572,58.4812,58.5496,19016.0
2019-05-21 11:10:00,76.97,77.0,76.92,76.98,23539.0,58.5572,58.5801,58.5192,58.5649,23539.0
2019-05-21 11:15:00,76.98,77.0,76.94,76.98,19308.0,58.5649,58.5801,58.5344,58.5649,19308.0
2019-05-21 11:20:00,76.97,76.99,76.94,76.94,17456.0,58.5572,58.5725,58.5344,58.5344,17456.0
2019-05-21 11:25:00,76.94,76.98,76.92,76.98,12439.0,58.5344,58.5649,58.5192,58.5649,12439.0
2019-05-21 11:30:00,76.98,76.99,76.94,76.94,18077.0,58.5649,58.5725,58.5344,58.5344,18077.0
2019-05-21 11:35:00,76.94,76.94,76.85,76.85,13033.0,58.5344,58.5344,58.466,58.466,13033.0
2019-05-21 11:40:00,76.86,76.86,76.77,76.81,32129.0,58.4736,58.4736,58.4051,58.4355,32129.0
2019-05-21 11:45:00,76.8,76.81,76.73,76.74,32100.0,58.4279,58.4355,58.3747,58.3823,32100.0
2019-05-21 11:50:00,76.74,76.79,76.69,76.79,30392.0,58.3823,58.4203,58.3442,58.4203,30392.0
2019-05-21 11:55:00,76.8,77.03,76.8,76.93,88955.0,58.4279,58.6029,58.4279,58.5268,88955.0
2019-05-21 12:00:00,76.94,76.98,76.86,76.86,29698.0,58.5344,58.5649,58.4736,58.4736,29698.0
2019-05-21 12:05:00,76.87,76.92,76.86,76.91,10826.0,58.4812,58.5192,58.4736,58.5116,10826.0
2019-05-21 12:10:00,76.9,76.93,76.88,76.92,20465.0,58.504,58.5268,58.4888,58.5192,20465.0
2019-05-21 12:15:00,76.93,76.93,76.88,76.88,10399.0,58.5268,58.5268,58.4888,58.4888,10399.0
2019-05-21 12:20:00,76.89,77.0,76.89,76.96,14317.0,58.4964,58.5801,58.4964,58.5496,14317.0
2019-05-21 12:25:00,76.95,77.01,76.95,77.0,40282.0,58.542,58.5877,58.542,58.5801,40282.0
2019-05-21 12:30:00,77.0,77.01,76.96,76.97,39910.0,58.5801,58.5877,58.5496,58.5572,39910.0
2019-05-21 12:35:00,76.97,76.98,76.94,76.97,9367.0,58.5572,58.5649,58.5344,58.5572,9367.0
2019-05-21 12:40:00,76.97,76.99,76.91,76.96,12342.0,58.5572,58.5725,58.5116,58.5496,12342.0
2019-05-21 12:45:00,76.95,76.99,76.95,76.99,8624.0,58.542,58.5725,58.542,58.5725,8624.0
2019-05-21 12:50:00,77.0,77.0,76.94,76.95,17223.0,58.5801,58.5801,58.5344,58.542,17223.0
2019-05-21 12:55:00,76.95,77.02,76.94,76.98,20916.0,58.542,58.5953,58.5344,58.5649,20916.0
2019-05-21 13:00:00,76.99,76.99,76.95,76.97,14386.0,58.5725,58.5725,58.542,58.5572,14386.0
2019-05-21 13:05:00,76.98,76.99,76.93,76.93,10781.0,58.5649,58.5725,58.5268,58.5268,10781.0
2019-05-21 13:10:00,76.92,76.95,76.92,76.94,13517.0,58.5192,58.542,58.5192,58.5344,13517.0
2019-05-21 13:15:00,76.94,76.95,76.91,76.92,57155.0,58.5344,58.542,58.5116,58.5192,57155.0
2019-05-21 13:20:00,76.91,76.91,76.85,76.86,11776.0,58.5116,58.5116,58.466,58.4736,11776.0
2019-05-21 13:25:00,76.87,76.89,76.85,76.86,12949.0,58.4812,58.4964,58.466,58.4736,12949.0
2019-05-21 13:30:00,76.85,76.86,76.83,76.86,9427.0,58.466,58.4736,58.4507,58.4736,9427.0
2019-05-21 13:35:00,76.85,76.85,76.78,76.8,13394.0,58.466,58.466,58.4127,58.4279,13394.0
2019-05-21 13:40:00,76.8,76.87,76.79,76.84,11663.0,58.4279,58.4812,58.4203,58.4583,11663.0
2019-05-21 13:45:00,76.84,76.87,76.84,76.87,6643.0,58.4583,58.4812,58.4583,58.4812,6643.0
2019-05-21 13:50:00,76.88,76.9,76.87,76.87,15464.0,58.4888,58.504,58.4812,58.4812,15464.0
2019-05-21 13:55:00,76.88,76.92,76.86,76.91,10040.0,58.4888,58.5192,58.4736,58.5116,10040.0
2019-05-21 14:00:00,76.91,76.94,76.89,76.91,12251.0,58.5116,58.5344,58.4964,58.5116,12251.0
2019-05-21 14:05:00,76.92,76.94,76.9,76.91,40118.0,58.5192,58.5344,58.504,58.5116,40118.0
2019-05-21 14:10:00,76.9,76.94,76.88,76.93,11887.0,58.504,58.5344,58.4888,58.5268,11887.0
2019-05-21 14:15:00,76.94,76.95,76.87,76.87,19358.0,58.5344,58.542,58.4812,58.4812,19358.0
2019-05-21 14:20:00,76.87,76.92,76.83,76.91,39561.0,58.4812,58.5192,58.4507,58.5116,39561.0
2019-05-21 14:25:00,76.92,76.97,76.91,76.96,27520.0,58.5192,58.5572,58.5116,58.5496,27520.0
2019-05-21 14:30:00,76.96,76.97,76.91,76.92,20532.0,58.5496,58.5572,58.5116,58.5192,20532.0
2019-05-21 14:35:00,76.92,76.94,76.86,76.9,14098.0,58.5192,58.5344,58.4736,58.504,14098.0
2019-05-21 14:40:00,76.91,76.96,76.9,76.93,19609.0,58.5116,58.5496,58.504,58.5268,19609.0
2019-05-21 14:45:00,76.93,76.99,76.93,76.95,36112.0,58.5268,58.5725,58.5268,58.542,36112.0
2019-05-21 14:50:00,76.95,77.08,76.95,77.02,46290.0,58.542,58.6409,58.542,58.5953,46290.0
2019-05-21 14:55:00,77.02,77.02,76.98,77.0,55712.0,58.5953,58.5953,58.5649,58.5801,55712.0
2019-05-21 15:00:00,77.0,77.0,76.94,76.99,34251.0,58.5801,58.5801,58.5344,58.5725,34251.0
2019-05-21 15:05:00,77.0,77.02,76.95,76.96,25530.0,58.5801,58.5953,58.542,58.5496,25530.0
2019-05-21 15:10:00,76.96,76.97,76.87,76.89,53487.0,58.5496,58.5572,58.4812,58.4964,53487.0
2019-05-21 15:15:00,76.9,76.95,76.82,76.82,48356.0,58.504,58.542,58.4431,58.4431,48356.0
2019-05-21 15:20:00,76.83,76.84,76.7,76.75,40475.0,58.4507,58.4583,58.3518,58.3899,40475.0
2019-05-21 15:25:00,76.75,76.84,76.73,76.83,45088.0,58.3899,58.4583,58.3747,58.4507,45088.0
2019-05-21 15:30:00,76.83,76.92,76.81,76.83,53883.0,58.4507,58.5192,58.4355,58.4507,53883.0
2019-05-21 15:35:00,76.83,76.95,76.83,76.95,64097.0,58.4507,58.542,58.4507,58.542,64097.0
2019-05-21 15:40:00,76.94,76.95,76.83,76.87,61058.0,58.5344,58.542,58.4507,58.4812,61058.0
2019-05-21 15:45:00,76.86,76.87,76.78,76.82,87503.0,58.4736,58.4812,58.4127,58.4431,87503.0
2019-05-21 15:50:00,76.82,76.83,76.72,76.73,130085.0,58.4431,58.4507,58.3671,58.3747,130085.0
2019-05-21 15:55:00,76.72,76.81,76.71,76.74,260197.0,58.3671,58.4355,58.3594,58.3823,260197.0
2019-05-22 09:30:00,76.73,76.91,76.65,76.71,40208.0,58.3747,58.5116,58.3138,58.3594,40208.0
2019-05-22 09:35:00,76.74,76.77,76.6,76.68,38026.0,58.3823,58.4051,58.2758,58.3366,38026.0
2019-05-22 09:40:00,76.71,76.79,76.64,76.64,24118.0,58.3594,58.4203,58.3062,58.3062,24118.0
2019-05-22 09:45:00,76.68,76.71,76.58,76.63,22905.0,58.3366,58.3594,58.2605,58.2986,22905.0
2019-05-22 09:50:00,76.65,76.79,76.64,76.78,14648.0,58.3138,58.4203,58.3062,58.4127,14648.0
2019-05-22 09:55:00,76.78,76.79,76.68,76.7,13048.0,58.4127,58.4203,58.3366,58.3518,13048.0
2019-05-22 10:00:00,76.71,76.88,76.69,76.88,27354.0,58.3594,58.4888,58.3442,58.4888,27354.0
2019-05-22 10:05:00,76.9,77.05,76.87,77.05,51188.0,58.504,58.6181,58.4812,58.6181,51188.0
2019-05-22 10:10:00,77.04,77.22,77.04,77.22,22125.0,58.6105,58.7474,58.6105,58.7474,22125.0
2019-05-22 10:15:00,77.22,77.39,77.11,77.17,57230.0,58.7474,58.8768,58.6638,58.7094,57230.0
2019-05-22 10:20:00,77.15,77.23,77.12,77.2,19398.0,58.6942,58.7551,58.6714,58.7322,19398.0
2019-05-22 10:25:00,77.21,77.24,77.12,77.2,23061.0,58.7398,58.7627,58.6714,58.7322,23061.0
2019-05-22 10:30:00,77.19,77.26,77.17,77.18,29016.0,58.7246,58.7779,58.7094,58.717,29016.0
2019-05-22 10:35:00,77.19,77.22,77.1,77.13,31812.0,58.7246,58.7474,58.6561,58.679,31812.0
2019-05-22 10:40:00,77.11,77.18,77.1,77.11,17195.0,58.6638,58.717,58.6561,58.6638,17195.0
2019-05-22 10:45:00,77.1,77.1,76.97,77.01,13829.0,58.6561,58.6561,58.5572,58.5877,13829.0
2019-05-22 10:50:00,77.0,77.03,76.95,76.98,34342.0,58.5801,58.6029,58.542,58.5649,34342.0
2019-05-22 10:55:00,76.97,77.09,76.97,77.09,44627.0,58.5572,58.6485,58.5572,58.6485,44627.0
2019-05-22 11:00:00,77.09,77.09,76.98,77.07,67972.0,58.6485,58.6485,58.5649,58.6333,67972.0
2019-05-22 11:05:00,77.07,77.18,77.07,77.12,32933.0,58.6333,58.717,58.6333,58.6714,32933.0
2019-05-22 11:10:00,77.09,77.17,77.06,77.16,48297.0,58.6485,58.7094,58.6257,58.7018,48297.0
2019-05-22 11:15:00,77.16,77.17,77.08,77.09,13581.0,58.7018,58.7094,58.6409,58.6485,13581.0
2019-05-22 11:20:00,77.1,77.16,77.09,77.16,26527.0,58.6561,58.7018,58.6485,58.7018,26527.0
2019-05-22 11:25:00,77.16,77.22,77.13,77.22,38894.0,58.7018,58.7474,58.679,58.7474,38894.0
2019-05-22 11:30:00,77.23,77.23,77.11,77.12,8771.0,58.7551,58.7551,58.6638,58.6714,8771.0
2019-05-22 11:35:00,77.13,77.18,77.13,77.14,13270.0,58.679,58.717,58.679,58.6866,13270.0
2019-05-22 11:40:00,77.14,77.18,77.11,77.15,9200.0,58.6866,58.717,58.6638,58.6942,9200.0
2019-05-22 11:45:00,77.17,77.23,77.17,77.19,10548.0,58.7094,58.7551,58.7094,58.7246,10548.0
2019-05-22 11:50:00,77.19,77.25,77.17,77.25,115355.0,58.7246,58.7703,58.7094,58.7703,115355.0
2019-05-22 11:55:00,77.26,77.27,77.24,77.25,18570.0,58.7779,58.7855,58.7627,58.7703,18570.0
2019-05-22 12:00:00,77.23,77.31,77.19,77.3,16754.0,58.7551,58.8159,58.7246,58.8083,16754.0
2019-05-22 12:05:00,77.3,77.31,77.26,77.28,8127.0,58.8083,58.8159,58.7779,58.7931,8127.0
2019-05-22 12:10:00,77.27,77.27,77.19,77.23,11550.0,58.7855,58.7855,58.7246,58.7551,11550.0
2019-05-22 12:15:00,77.22,77.29,77.22,77.26,10370.0,58.7474,58.8007,58.7474,58.7779,10370.0
2019-05-22 12:20:00,77.27,77.33,77.27,77.31,8372.0,58.7855,58.8311,58.7855,58.8159,8372.0
2019-05-22 12:25:00,77.32,77.33,77.29,77.29,13203.0,58.8235,58.8311,58.8007,58.8007,13203.0
2019-05-22 12:30:00,77.29,77.31,77.21,77.3,40705.0,58.8007,58.8159,58.7398,58.8083,40705.0
2019-05-22 12:35:00,77.31,77.32,77.26,77.26,8286.0,58.8159,58.8235,58.7779,58.7779,8286.0
2019-05-22 12:40:00,77.26,77.27,77.24,77.27,6387.0,58.7779,58.7855,58.7627,58.7855,6387.0
2019-05-22 12:45:00,77.26,77.27,77.21,77.26,15888.0,58.7779,58.7855,58.7398,58.7779,15888.0
2019-05-22 12:50:00,77.25,77.31,77.25,77.28,10977.0,58.7703,58.8159,58.7703,58.7931,10977.0
2019-05-22 12:55:00,77.28,77.31,77.27,77.3,9682.0,58.7931,58.8159,58.7855,58.8083,9682.0
2019-05-22 13:00:00,77.29,77.29,77.23,77.24,17160.0,58.8007,58.8007,58.7551,58.7627,17160.0
2019-05-22 13:05:00,77.24,77.26,77.2,77.24,8664.0,58.7627,58.7779,58.7322,58.7627,8664.0
2019-05-22 13:10:00,77.24,77.29,77.24,77.28,19318.0,58.7627,58.8007,58.7627,58.7931,19318.0
2019-05-22 13:15:00,77.29,77.31,77.25,77.27,37170.0,58.8007,58.8159,58.7703,58.7855,37170.0
2019-05-22 13:20:00,77.27,77.31,77.25,77.31,12861.0,58.7855,58.8159,58.7703,58.8159,12861.0
2019-05-22 13:25:00,77.31,77.4,77.3,77.39,14973.0,58.8159,58.8844,58.8083,58.8768,14973.0
2019-05-22 13:30:00,77.4,77.4,77.34,77.35,6574.0,58.8844,58.8844,58.8387,58.8463,6574.0
2019-05-22 13:35:00,77.35,77.38,77.34,77.38,15569.0,58.8463,58.8692,58.8387,58.8692,15569.0
2019-05-22 13:40:00,77.39,77.42,77.38,77.39,18507.0,58.8768,58.8996,58.8692,58.8768,18507.0
2019-05-22 13:45:00,77.39,77.41,77.37,77.41,18827.0,58.8768,58.892,58.8616,58.892,18827.0
2019-05-22 13:50:00,77.4,77.46,77.4,77.45,13453.0,58.8844,58.93,58.8844,58.9224,13453.0
2019-05-22 13:55:00,77.44,77.46,77.42,77.44,10210.0,58.9148,58.93,58.8996,58.9148,10210.0
2019-05-22 14:00:00,77.44,77.49,77.44,77.45,13852.0,58.9148,58.9529,58.9148,58.9224,13852.0
2019-05-22 14:05:00,77.44,77.55,77.44,77.53,14355.0,58.9148,58.9985,58.9148,58.9833,14355.0
2019-05-22 14:10:00,77.53,77.54,77.44,77.48,14082.0,58.9833,58.9909,58.9148,58.9452,14082.0
2019-05-22 14:15:00,77.47,77.47,77.41,77.41,12295.0,58.9376,58.9376,58.892,58.892,12295.0
2019-05-22 14:20:00,77.42,77.48,77.41,77.46,9629.0,58.8996,58.9452,58.892,58.93,9629.0
2019-05-22 14:25:00,77.46,77.49,77.45,77.46,11494.0,58.93,58.9529,58.9224,58.93,11494.0
2019-05-22 14:30:00,77.46,77.52,77.44,77.45,15900.0,58.93,58.9757,58.9148,58.9224,15900.0
2019-05-22 14:35:00,77.45,77.46,77.41,77.42,9422.0,58.9224,58.93,58.892,58.8996,9422.0
2019-05-22 14:40:00,77.41,77.48,77.39,77.43,23215.0,58.892,58.9452,58.8768,58.9072,23215.0
2019-05-22 14:45:00,77.42,77.47,77.42,77.45,9549.0,58.8996,58.9376,58.8996,58.9224,9549.0
2019-05-22 14:50:00,77.45,77.46,77.4,77.42,19624.0,58.9224,58.93,58.8844,58.8996,19624.0
2019-05-22 14:55:00,77.42,77.47,77.4,77.46,13095.0,58.8996,58.9376,58.8844,58.93,13095.0
2019-05-22 15:00:00,77.47,77.48,77.43,77.45,19394.0,58.9376,58.9452,58.9072,58.9224,19394.0
2019-05-22 15:05:00,77.44,77.53,77.43,77.53,15733.0,58.9148,58.9833,58.9072,58.9833,15733.0
2019-05-22 15:10:00,77.54,77.55,77.47,77.48,18304.0,58.9909,58.9985,58.9376,58.9452,18304.0
2019-05-22 15:15:00,77.46,77.5,77.45,77.45,14721.0,58.93,58.9605,58.9224,58.9224,14721.0
2019-05-22 15:20:00,77.45,77.46,77.41,77.42,50128.0,58.9224,58.93,58.892,58.8996,50128.0
2019-05-22 15:25:00,77.43,77.45,77.37,77.37,40960.0,58.9072,58.9224,58.8616,58.8616,40960.0
2019-05-22 15:30:00,77.37,77.37,77.28,77.36,48815.0,58.8616,58.8616,58.7931,58.854,48815.0
2019-05-22 15:35:00,77.37,77.38,77.24,77.25,58033.0,58.8616,58.8692,58.7627,58.7703,58033.0
2019-05-22 15:40:00,77.24,77.35,77.24,77.31,34049.0,58.7627,58.8463,58.7627,58.8159,34049.0
2019-05-22 15:45:00,77.31,77.31,77.25,77.26,38684.0,58.8159,58.8159,58.7703,58.7779,38684.0
2019-05-22 15:50:00,77.25,77.44,77.25,77.44,55312.0,58.7703,58.9148,58.7703,58.9148,55312.0
2019-05-22 15:55:00,77.43,77.46,77.33,77.33,203571.0,58.9072,58.93,58.8311,58.8311,203571.0
2019-05-23 09:30:00,77.43,77.55,77.25,77.39,41511.0,58.9072,58.9985,58.7703,58.8768,41511.0
2019-05-23 09:35:00,77.43,77.52,77.29,77.38,19415.0,58.9072,58.9757,58.8007,58.8692,19415.0
2019-05-23 09:40:00,77.36,77.48,77.34,77.43,19389.0,58.854,58.9452,58.8387,58.9072,19389.0
2019-05-23 09:45:00,77.41,77.47,77.28,77.43,19568.0,58.892,58.9376,58.7931,58.9072,19568.0
2019-05-23 09:50:00,77.42,77.43,77.24,77.35,28155.0,58.8996,58.9072,58.7627,58.8463,28155.0
2019-05-23 09:55:00,77.35,77.37,77.26,77.37,17002.0,58.8463,58.8616,58.7779,58.8616,17002.0
2019-05-23 10:00:00,77.35,77.36,77.22,77.28,26668.0,58.8463,58.854,58.7474,58.7931,26668.0
2019-05-23 10:05:00,77.27,77.38,77.26,77.37,47065.0,58.7855,58.8692,58.7779,58.8616,47065.0
2019-05-23 10:10:00,77.36,77.45,77.3,77.42,40569.0,58.854,58.9224,58.8083,58.8996,40569.0
2019-05-23 10:15:00,77.43,77.51,77.43,77.51,32877.0,58.9072,58.9681,58.9072,58.9681,32877.0
2019-05-23 10:20:00,77.52,77.53,77.45,77.49,20717.0,58.9757,58.9833,58.9224,58.9529,20717.0
2019-05-23 10:25:00,77.49,77.49,77.35,77.42,30560.0,58.9529,58.9529,58.8463,58.8996,30560.0
2019-05-23 10:30:00,77.41,77.41,77.31,77.33,20029.0,58.892,58.892,58.8159,58.8311,20029.0
2019-05-23 10:35:00,77.33,77.41,77.32,77.39,23047.0,58.8311,58.892,58.8235,58.8768,23047.0
2019-05-23 10:40:00,77.39,77.44,77.32,77.36,15631.0,58.8768,58.9148,58.8235,58.854,15631.0
2019-05-23 10:45:00,77.36,77.43,77.34,77.35,23607.0,58.854,58.9072,58.8387,58.8463,23607.0
2019-05-23 10:50:00,77.35,77.4,77.26,77.26,16678.0,58.8463,58.8844,58.7779,58.7779,16678.0
2019-05-23 10:55:00,77.27,77.41,77.27,77.36,33557.0,58.7855,58.892,58.7855,58.854,33557.0
2019-05-23 11:00:00,77.37,77.45,77.36,77.43,15749.0,58.8616,58.9224,58.854,58.9072,15749.0
2019-05-23 11:05:00,77.42,77.46,77.4,77.45,21001.0,58.8996,58.93,58.8844,58.9224,21001.0
2019-05-23 11:10:00,77.45,77.5,77.45,77.47,19421.0,58.9224,58.9605,58.9224,58.9376,19421.0
2019-05-23 11:15:00,77.48,77.51,77.41,77.47,41737.0,58.9452,58.9681,58.892,58.9376,41737.0
2019-05-23 11:20:00,77.46,77.47,77.39,77.43,17224.0,58.93,58.9376,58.8768,58.9072,17224.0
2019-05-23 11:25:00,77.44,77.45,77.39,77.44,14253.0,58.9148,58.9224,58.8768,58.9148,14253.0
2019-05-23 11:30:00,77.44,77.55,77.42,77.54,17632.0,58.9148,58.9985,58.8996,58.9909,17632.0
2019-05-23 11:35:00,77.54,77.59,77.52,77.59,12949.0,58.9909,59.0289,58.9757,59.0289,12949.0
2019-05-23 11:40:00,77.58,77.6,77.51,77.51,25516.0,59.0213,59.0365,58.9681,58.9681,25516.0
2019-05-23 11:45:00,77.51,77.62,77.51,77.61,13587.0,58.9681,59.0518,58.9681,59.0441,13587.0
2019-05-23 11:50:00,77.6,77.62,77.56,77.57,21169.0,59.0365,59.0518,59.0061,59.0137,21169.0
2019-05-23 11:55:00,77.56,77.57,77.53,77.53,11882.0,59.0061,59.0137,58.9833,58.9833,11882.0
2019-05-23 12:00:00,77.52,77.54,77.46,77.48,15895.0,58.9757,58.9909,58.93,58.9452,15895.0
2019-05-23 12:05:00,77.48,77.59,77.46,77.57,13532.0,58.9452,59.0289,58.93,59.0137,13532.0
2019-05-23 12:10:00,77.58,77.61,77.57,77.58,16206.0,59.0213,59.0441,59.0137,59.0213,16206.0
2019-05-23 12:15:00,77.58,77.71,77.57,77.69,17840.0,59.0213,59.1202,59.0137,59.105,17840.0
2019-05-23 12:20:00,77.69,77.73,77.67,77.71,14984.0,59.105,59.1354,59.0898,59.1202,14984.0
2019-05-23 12:25:00,77.7,77.79,77.7,77.79,25838.0,59.1126,59.1811,59.1126,59.1811,25838.0
2019-05-23 12:30:00,77.78,77.82,77.75,77.82,32679.0,59.1735,59.2039,59.1507,59.2039,32679.0
2019-05-23 12:35:00,77.83,77.83,77.72,77.73,19448.0,59.2115,59.2115,59.1278,59.1354,19448.0
2019-05-23 12:40:00,77.73,77.73,77.61,77.66,11408.0,59.1354,59.1354,59.0441,59.0822,11408.0
2019-05-23 12:45:00,77.66,77.67,77.53,77.53,11233.0,59.0822,59.0898,58.9833,58.9833,11233.0
2019-05-23 12:50:00,77.52,77.53,77.48,77.51,11601.0,58.9757,58.9833,58.9452,58.9681,11601.0
2019-05-23 12:55:00,77.51,77.51,77.35,77.39,23566.0,58.9681,58.9681,58.8463,58.8768,23566.0
2019-05-23 13:00:00,77.39,77.4,77.32,77.32,10813.0,58.8768,58.8844,58.8235,58.8235,10813.0
2019-05-23 13:05:00,77.34,77.39,77.32,77.37,11504.0,58.8387,58.8768,58.8235,58.8616,11504.0
2019-05-23 13:10:00,77.37,77.47,77.36,77.47,13685.0,58.8616,58.9376,58.854,58.9376,13685.0
2019-05-23 13:15:00,77.47,77.48,77.4,77.44,14252.0,58.9376,58.9452,58.8844,58.9148,14252.0
2019-05-23 13:20:00,77.43,77.45,77.41,77.45,10221.0,58.9072,58.9224,58.892,58.9224,10221.0
2019-05-23 13:25:00,77.46,77.54,77.46,77.52,12973.0,58.93,58.9909,58.93,58.9757,12973.0
2019-05-23 13:30:00,77.51,77.58,77.49,77.56,16260.0,58.9681,59.0213,58.9529,59.0061,16260.0
2019-05-23 13:35:00,77.55,77.56,77.5,77.53,16323.0,58.9985,59.0061,58.9605,58.9833,16323.0
2019-05-23 13:40:00,77.54,77.66,77.54,77.65,10706.0,58.9909,59.0822,58.9909,59.0746,10706.0
2019-05-23 13:45:00,77.67,77.68,77.61,77.67,9572.0,59.0898,59.0974,59.0441,59.0898,9572.0
2019-05-23 13:50:00,77.67,77.69,77.6,77.64,13156.0,59.0898,59.105,59.0365,59.067,13156.0
2019-05-23 13:55:00,77.64,77.69,77.62,77.63,15112.0,59.067,59.105,59.0518,59.0594,15112.0
2019-05-23 14:00:00,77.62,77.65,77.59,77.62,11128.0,59.0518,59.0746,59.0289,59.0518,11128.0
2019-05-23 14:05:00,77.63,77.7,77.63,77.68,14148.0,59.0594,59.1126,59.0594,59.0974,14148.0
2019-05-23 14:10:00,77.68,77.72,77.68,77.7,10452.0,59.0974,59.1278,59.0974,59.1126,10452.0
2019-05-23 14:15:00,77.69,77.69,77.66,77.67,6578.0,59.105,59.105,59.0822,59.0898,6578.0
2019-05-23 14:20:00,77.68,77.77,77.68,77.76,14760.0,59.0974,59.1659,59.0974,59.1583,14760.0
2019-05-23 14:25:00,77.76,77.77,77.71,77.71,12975.0,59.1583,59.1659,59.1202,59.1202,12975.0
2019-05-23 14:30:00,77.7,77.78,77.7,77.75,12494.0,59.1126,59.1735,59.1126,59.1507,12494.0
2019-05-23 14:35:00,77.74,77.74,77.69,77.71,18867.0,59.143,59.143,59.105,59.1202,18867.0
2019-05-23 14:40:00,77.72,77.73,77.65,77.7,16994.0,59.1278,59.1354,59.0746,59.1126,16994.0
2019-05-23 14:45:00,77.7,77.74,77.69,77.72,16389.0,59.1126,59.143,59.105,59.1278,16389.0
2019-05-23 14:50:00,77.71,77.77,77.71,77.76,22035.0,59.1202,59.1659,59.1202,59.1583,22035.0
2019-05-23 14:55:00,77.77,77.77,77.73,77.77,11253.0,59.1659,59.1659,59.1354,59.1659,11253.0
2019-05-23 15:00:00,77.76,77.76,77.67,77.72,23766.0,59.1583,59.1583,59.0898,59.1278,23766.0
2019-05-23 15:05:00,77.71,77.8,77.69,77.79,35876.0,59.1202,59.1887,59.105,59.1811,35876.0
2019-05-23 15:10:00,77.79,77.81,77.73,77.78,21629.0,59.1811,59.1963,59.1354,59.1735,21629.0
2019-05-23 15:15:00,77.79,77.88,77.77,77.87,22742.0,59.1811,59.2496,59.1659,59.2419,22742.0
2019-05-23 15:20:00,77.87,77.92,77.85,77.87,23412.0,59.2419,59.28,59.2267,59.2419,23412.0
2019-05-23 15:25:00,77.87,77.95,77.86,77.92,23223.0,59.2419,59.3028,59.2343,59.28,23223.0
2019-05-23 15:30:00,77.92,77.99,77.9,77.94,26606.0,59.28,59.3332,59.2648,59.2952,26606.0
2019-05-23 15:35:00,77.95,77.97,77.9,77.95,25129.0,59.3028,59.318,59.2648,59.3028,25129.0
2019-05-23 15:40:00,77.95,77.97,77.91,77.95,34170.0,59.3028,59.318,59.2724,59.3028,34170.0
2019-05-23 15:45:00,77.95,78.02,77.9,77.98,63523.0,59.3028,59.3561,59.2648,59.3256,63523.0
2019-05-23 15:50:00,77.98,78.02,77.93,78.01,85523.0,59.3256,59.3561,59.2876,59.3485,85523.0
2019-05-23 15:55:00,78.01,78.14,77.99,78.11,295536.0,59.3485,59.4474,59.3332,59.4245,295536.0
2019-05-24 09:30:00,78.15,78.16,77.83,77.95,46981.0,59.455,59.4626,59.2115,59.3028,46981.0
2019-05-24 09:35:00,77.95,78.12,77.94,78.05,13225.0,59.3028,59.4321,59.2952,59.3789,13225.0
2019-05-24 09:40:00,78.03,78.18,78.03,78.09,19412.0,59.3637,59.4778,59.3637,59.4093,19412.0
2019-05-24 09:45:00,78.07,78.17,78.06,78.17,11270.0,59.3941,59.4702,59.3865,59.4702,11270.0
2019-05-24 09:50:00,78.16,78.21,77.95,77.96,26105.0,59.4626,59.5006,59.3028,59.3104,26105.0
2019-05-24 09:55:00,77.96,77.96,77.83,77.87,30406.0,59.3104,59.3104,59.2115,59.2419,30406.0
2019-05-24 10:00:00,77.87,77.87,77.72,77.78,48942.0,59.2419,59.2419,59.1278,59.1735,48942.0
2019-05-24 10:05:00,77.78,77.79,77.69,77.72,42758.0,59.1735,59.1811,59.105,59.1278,42758.0
2019-05-24 10:10:00,77.71,77.89,77.69,77.82,39046.0,59.1202,59.2572,59.105,59.2039,39046.0
2019-05-24 10:15:00,77.84,77.91,77.83,77.9,18251.0,59.2191,59.2724,59.2115,59.2648,18251.0
2019-05-24 10:20:00,77.89,78.01,77.85,77.92,24514.0,59.2572,59.3485,59.2267,59.28,24514.0
2019-05-24 10:25:00,77.92,78.08,77.89,78.08,36587.0,59.28,59.4017,59.2572,59.4017,36587.0
2019-05-24 10:30:00,78.07,78.12,78.05,78.1,12245.0,59.3941,59.4321,59.3789,59.4169,12245.0
2019-05-24 10:35:00,78.12,78.23,78.06,78.21,29189.0,59.4321,59.5158,59.3865,59.5006,29189.0
2019-05-24 10:40:00,78.22,78.26,78.2,78.25,12378.0,59.5082,59.5387,59.493,59.531,12378.0
2019-05-24 10:45:00,78.26,78.31,78.24,78.25,20167.0,59.5387,59.5767,59.5234,59.531,20167.0
2019-05-24 10:50:00,78.25,78.27,78.1,78.1,28714.0,59.531,59.5463,59.4169,59.4169,28714.0
2019-05-24 10:55:00,78.1,78.12,78.0,78.01,21526.0,59.4169,59.4321,59.3409,59.3485,21526.0
2019-05-24 11:00:00,78.0,78.02,77.87,77.96,20497.0,59.3409,59.3561,59.2419,59.3104,20497.0
2019-05-24 11:05:00,77.97,77.99,77.9,77.97,17186.0,59.318,59.3332,59.2648,59.318,17186.0
2019-05-24 11:10:00,77.99,78.01,77.95,77.99,14006.0,59.3332,59.3485,59.3028,59.3332,14006.0
2019-05-24 11:15:00,77.98,78.01,77.95,78.0,7323.0,59.3256,59.3485,59.3028,59.3409,7323.0
2019-05-24 11:20:00,78.0,78.0,77.9,77.93,10671.0,59.3409,59.3409,59.2648,59.2876,10671.0
2019-05-24 11:25:00,77.95,78.01,77.88,77.98,7664.0,59.3028,59.3485,59.2496,59.3256,7664.0
2019-05-24 11:30:00,77.99,77.99,77.95,77.98,7075.0,59.3332,59.3332,59.3028,59.3256,7075.0
2019-05-24 11:35:00,77.98,78.06,77.98,78.0,8266.0,59.3256,59.3865,59.3256,59.3409,8266.0
2019-05-24 11:40:00,78.0,78.0,77.96,77.98,17518.0,59.3409,59.3409,59.3104,59.3256,17518.0
2019-05-24 11:45:00,77.98,78.06,77.95,78.05,7434.0,59.3256,59.3865,59.3028,59.3789,7434.0
2019-05-24 11:50:00,78.05,78.07,78.0,78.01,9013.0,59.3789,59.3941,59.3409,59.3485,9013.0
2019-05-24 11:55:00,78.01,78.02,77.98,77.98,9563.0,59.3485,59.3561,59.3256,59.3256,9563.0
2019-05-24 12:00:00,77.98,78.0,77.93,77.98,21858.0,59.3256,59.3409,59.2876,59.3256,21858.0
2019-05-24 12:05:00,77.98,77.98,77.92,77.95,9090.0,59.3256,59.3256,59.28,59.3028,9090.0
2019-05-24 12:10:00,77.95,77.95,77.88,77.9,4427.0,59.3028,59.3028,59.2496,59.2648,4427.0
2019-05-24 12:15:00,77.9,77.91,77.83,77.84,10267.0,59.2648,59.2724,59.2115,59.2191,10267.0
2019-05-24 12:20:00,77.84,77.9,77.82,77.9,28574.0,59.2191,59.2648,59.2039,59.2648,28574.0
2019-05-24 12:25:00,77.89,77.92,77.81,77.81,12172.0,59.2572,59.28,59.1963,59.1963,12172.0
2019-05-24 12:30:00,77.81,77.85,77.81,77.84,6017.0,59.1963,59.2267,59.1963,59.2191,6017.0
2019-05-24 12:35:00,77.84,77.86,77.76,77.81,16377.0,59.2191,59.2343,59.1583,59.1963,16377.0
2019-05-24 12:40:00,77.81,77.82,77.75,77.76,17326.0,59.1963,59.2039,59.1507,59.1583,17326.0
2019-05-24 12:45:00,77.77,77.8,77.74,77.78,19388.0,59.1659,59.1887,59.143,59.1735,19388.0
2019-05-24 12:50:00,77.78,77.81,77.76,77.8,8642.0,59.1735,59.1963,59.1583,59.1887,8642.0
2019-05-24 12:55:00,77.81,77.84,77.79,77.81,8697.0,59.1963,59.2191,59.1811,59.1963,8697.0
2019-05-24 13:00:00,77.81,77.83,77.77,77.81,9191.0,59.1963,59.2115,59.1659,59.1963,9191.0
2019-05-24 13:05:00,77.8,77.84,77.79,77.81,5532.0,59.1887,59.2191,59.1811,59.1963,5532.0
2019-05-24 13:10:00,77.8,77.85,77.77,77.84,6156.0,59.1887,59.2267,59.1659,59.2191,6156.0
2019-05-24 13:15:00,77.85,77.88,77.81,77.85,20377.0,59.2267,59.2496,59.1963,59.2267,20377.0
2019-05-24 13:20:00,77.87,77.89,77.85,77.88,8909.0,59.2419,59.2572,59.2267,59.2496,8909.0
2019-05-24 13:25:00,77.89,77.94,77.88,77.94,16560.0,59.2572,59.2952,59.2496,59.2952,16560.0
2019-05-24 13:30:00,77.94,77.96,77.9,77.9,7485.0,59.2952,59.3104,59.2648,59.2648,7485.0
2019-05-24 13:35:00,77.9,77.9,77.87,77.87,6793.0,59.2648,59.2648,59.2419,59.2419,6793.0
2019-05-24 13:40:00,77.88,77.93,77.88,77.92,4771.0,59.2496,59.2876,59.2496,59.28,4771.0
2019-05-24 13:45:00,77.93,77.93,77.87,77.88,10253.0,59.2876,59.2876,59.2419,59.2496,10253.0
2019-05-24 13:50:00,77.88,77.92,77.88,77.9,4236.0,59.2496,59.28,59.2496,59.2648,4236.0
2019-05-24 13:55:00,77.9,77.92,77.88,77.9,5903.0,59.2648,59.28,59.2496,59.2648,5903.0
2019-05-24 14:00:00,77.91,77.92,77.86,77.87,7136.0,59.2724,59.28,59.2343,59.2419,7136.0
2019-05-24 14:05:00,77.86,77.86,77.79,77.8,13762.0,59.2343,59.2343,59.1811,59.1887,13762.0
2019-05-24 14:10:00,77.8,77.82,77.78,77.78,6996.0,59.1887,59.2039,59.1735,59.1735,6996.0
2019-05-24 14:15:00,77.79,77.85,77.77,77.8,22137.0,59.1811,59.2267,59.1659,59.1887,22137.0
2019-05-24 14:20:00,77.81,77.82,77.78,77.78,9467.0,59.1963,59.2039,59.1735,59.1735,9467.0
2019-05-24 14:25:00,77.78,77.78,77.73,77.74,8252.0,59.1735,59.1735,59.1354,59.143,8252.0
2019-05-24 14:30:00,77.74,77.75,77.73,77.75,12770.0,59.143,59.1507,59.1354,59.1507,12770.0
2019-05-24 14:35:00,77.78,77.84,77.78,77.82,7432.0,59.1735,59.2191,59.1735,59.2039,7432.0
2019-05-24 14:40:00,77.82,77.84,77.81,77.82,6842.0,59.2039,59.2191,59.1963,59.2039,6842.0
2019-05-24 14:45:00,77.82,77.83,77.78,77.78,6692.0,59.2039,59.2115,59.1735,59.1735,6692.0
2019-05-24 14:50:00,77.79,77.81,77.77,77.77,7596.0,59.1811,59.1963,59.1659,59.1659,7596.0
2019-05-24 14:55:00,77.77,77.82,77.77,77.82,8354.0,59.1659,59.2039,59.1659,59.2039,8354.0
2019-05-24 15:00:00,77.83,77.87,77.83,77.86,8752.0,59.2115,59.2419,59.2115,59.2343,8752.0
2019-05-24 15:05:00,77.86,77.87,77.84,77.84,17301.0,59.2343,59.2419,59.2191,59.2191,17301.0
2019-05-24 15:10:00,77.84,77.86,77.81,77.86,14586.0,59.2191,59.2343,59.1963,59.2343,14586.0
2019-05-24 15:15:00,77.86,77.86,77.81,77.81,11523.0,59.2343,59.2343,59.1963,59.1963,11523.0
2019-05-24 15:20:00,77.81,77.85,77.81,77.82,12890.0,59.1963,59.2267,59.1963,59.2039,12890.0
2019-05-24 15:25:00,77.83,77.92,77.83,77.91,21010.0,59.2115,59.28,59.2115,59.2724,21010.0
2019-05-24 15:30:00,77.92,77.92,77.86,77.87,25140.0,59.28,59.28,59.2343,59.2419,25140.0
2019-05-24 15:35:00,77.86,77.95,77.86,77.94,24330.0,59.2343,59.3028,59.2343,59.2952,24330.0
2019-05-24 15:40:00,77.94,77.98,77.87,77.88,28989.0,59.2952,59.3256,59.2419,59.2496,28989.0
2019-05-24 15:45:00,77.87,77.9,77.81,77.9,34015.0,59.2419,59.2648,59.1963,59.2648,34015.0
2019-05-24 15:50:00,77.89,77.9,77.75,77.77,61100.0,59.2572,59.2648,59.1507,59.1659,61100.0
2019-05-24 15:55:00,77.76,77.85,77.68,77.74,193330.0,59.1583,59.2267,59.0974,59.143,193330.0
2019-05-28 09:30:00,77.91,77.91,77.34,77.42,56727.0,59.2724,59.2724,58.8387,58.8996,56727.0
2019-05-28 09:35:00,77.4,77.57,77.36,77.52,30245.0,58.8844,59.0137,58.854,58.9757,30245.0
2019-05-28 09:40:00,77.48,77.64,77.47,77.62,13746.0,58.9452,59.067,58.9376,59.0518,13746.0
2019-05-28 09:45:00,77.63,77.69,77.61,77.63,48562.0,59.0594,59.105,59.0441,59.0594,48562.0
2019-05-28 09:50:00,77.66,77.77,77.62,77.69,46385.0,59.0822,59.1659,59.0518,59.105,46385.0
2019-05-28 09:55:00,77.71,77.79,77.67,77.76,38883.0,59.1202,59.1811,59.0898,59.1583,38883.0
2019-05-28 10:00:00,77.73,77.77,77.65,77.69,28579.0,59.1354,59.1659,59.0746,59.105,28579.0
2019-05-28 10:05:00,77.72,77.74,77.62,77.67,58178.0,59.1278,59.143,59.0518,59.0898,58178.0
2019-05-28 10:10:00,77.64,77.72,77.63,77.69,109024.0,59.067,59.1278,59.0594,59.105,109024.0
2019-05-28 10:15:00,77.69,77.76,77.66,77.73,98870.0,59.105,59.1583,59.0822,59.1354,98870.0
2019-05-28 10:20:00,77.71,77.75,77.65,77.74,84108.0,59.1202,59.1507,59.0746,59.143,84108.0
2019-05-28 10:25:00,77.73,77.79,77.69,77.77,31806.0,59.1354,59.1811,59.105,59.1659,31806.0
2019-05-28 10:30:00,77.76,77.79,77.61,77.63,46898.0,59.1583,59.1811,59.0441,59.0594,46898.0
2019-05-28 10:35:00,77.63,77.64,77.48,77.53,37057.0,59.0594,59.067,58.9452,58.9833,37057.0
2019-05-28 10:40:00,77.54,77.57,77.43,77.43,28208.0,58.9909,59.0137,58.9072,58.9072,28208.0
2019-05-28 10:45:00,77.42,77.45,77.37,77.38,16450.0,58.8996,58.9224,58.8616,58.8692,16450.0
2019-05-28 10:50:00,77.38,77.58,77.35,77.57,31272.0,58.8692,59.0213,58.8463,59.0137,31272.0
2019-05-28 10:55:00,77.57,77.57,77.5,77.54,13046.0,59.0137,59.0137,58.9605,58.9909,13046.0
2019-05-28 11:00:00,77.53,77.55,77.43,77.44,14785.0,58.9833,58.9985,58.9072,58.9148,14785.0
2019-05-28 11:05:00,77.43,77.45,77.4,77.44,19183.0,58.9072,58.9224,58.8844,58.9148,19183.0
2019-05-28 11:10:00,77.42,77.42,77.24,77.3,29638.0,58.8996,58.8996,58.7627,58.8083,29638.0
2019-05-28 11:15:00,77.31,77.33,77.15,77.18,28305.0,58.8159,58.8311,58.6942,58.717,28305.0
2019-05-28 11:20:00,77.19,77.25,77.17,77.17,28137.0,58.7246,58.7703,58.7094,58.7094,28137.0
2019-05-28 11:25:00,77.18,77.23,77.15,77.18,17719.0,58.717,58.7551,58.6942,58.717,17719.0
2019-05-28 11:30:00,77.18,77.21,77.15,77.17,10103.0,58.717,58.7398,58.6942,58.7094,10103.0
2019-05-28 11:35:00,77.17,77.18,77.1,77.15,19313.0,58.7094,58.717,58.6561,58.6942,19313.0
2019-05-28 11:40:00,77.14,77.16,77.11,77.11,7886.0,58.6866,58.7018,58.6638,58.6638,7886.0
2019-05-28 11:45:00,77.11,77.12,76.98,77.02,41476.0,58.6638,58.6714,58.5649,58.5953,41476.0
2019-05-28 11:50:00,77.01,77.02,76.95,77.02,24572.0,58.5877,58.5953,58.542,58.5953,24572.0
2019-05-28 11:55:00,77.01,77.04,76.93,76.97,41299.0,58.5877,58.6105,58.5268,58.5572,41299.0
2019-05-28 12:00:00,76.96,76.97,76.91,76.96,36476.0,58.5496,58.5572,58.5116,58.5496,36476.0
2019-05-28 12:05:00,76.97,77.02,76.96,76.98,12488.0,58.5572,58.5953,58.5496,58.5649,12488.0
2019-05-28 12:10:00,76.99,77.03,76.98,77.0,11477.0,58.5725,58.6029,58.5649,58.5801,11477.0
2019-05-28 12:15:00,77.0,77.06,76.99,77.03,11454.0,58.5801,58.6257,58.5725,58.6029,11454.0
2019-05-28 12:20:00,77.04,77.14,77.04,77.12,17388.0,58.6105,58.6866,58.6105,58.6714,17388.0
2019-05-28 12:25:00,77.12,77.16,77.08,77.14,8153.0,58.6714,58.7018,58.6409,58.6866,8153.0
2019-05-28 12:30:00,77.13,77.33,77.13,77.31,40896.0,58.679,58.8311,58.679,58.8159,40896.0
2019-05-28 12:35:00,77.29,77.33,77.09,77.14,43232.0,58.8007,58.8311,58.6485,58.6866,43232.0
2019-05-28 12:40:00,77.15,77.16,77.08,77.1,7910.0,58.6942,58.7018,58.6409,58.6561,7910.0
2019-05-28 12:45:00,77.09,77.12,77.07,77.1,9304.0,58.6485,58.6714,58.6333,58.6561,9304.0
2019-05-28 12:50:00,77.1,77.11,77.0,77.02,13343.0,58.6561,58.6638,58.5801,58.5953,13343.0
2019-05-28 12:55:00,77.03,77.03,76.98,77.01,11227.0,58.6029,58.6029,58.5649,58.5877,11227.0
2019-05-28 13:00:00,77.01,77.02,76.9,76.94,22395.0,58.5877,58.5953,58.504,58.5344,22395.0
2019-05-28 13:05:00,76.95,76.99,76.9,76.91,8482.0,58.542,58.5725,58.504,58.5116,8482.0
2019-05-28 13:10:00,76.91,76.95,76.89,76.9,10144.0,58.5116,58.542,58.4964,58.504,10144.0
2019-05-28 13:15:00,76.9,76.9,76.8,76.8,26769.0,58.504,58.504,58.4279,58.4279,26769.0
2019-05-28 13:20:00,76.82,76.83,76.78,76.82,7099.0,58.4431,58.4507,58.4127,58.4431,7099.0
2019-05-28 13:25:00,76.83,76.85,76.79,76.8,4954.0,58.4507,58.466,58.4203,58.4279,4954.0
2019-05-28 13:30:00,76.81,76.82,76.77,76.79,9901.0,58.4355,58.4431,58.4051,58.4203,9901.0
2019-05-28 13:35:00,76.78,76.79,76.72,76.77,19153.0,58.4127,58.4203,58.3671,58.4051,19153.0
2019-05-28 13:40:00,76.76,76.78,76.73,76.74,6905.0,58.3975,58.4127,58.3747,58.3823,6905.0
2019-05-28 13:45:00,76.75,76.78,76.7,76.76,16876.0,58.3899,58.4127,58.3518,58.3975,16876.0
2019-05-28 13:50:00,76.79,76.84,76.77,76.83,8246.0,58.4203,58.4583,58.4051,58.4507,8246.0
2019-05-28 13:55:00,76.83,76.84,76.79,76.79,9731.0,58.4507,58.4583,58.4203,58.4203,9731.0
2019-05-28 14:00:00,76.79,76.79,76.71,76.74,19827.0,58.4203,58.4203,58.3594,58.3823,19827.0
2019-05-28 14:05:00,76.74,76.75,76.69,76.73,10264.0,58.3823,58.3899,58.3442,58.3747,10264.0
2019-05-28 14:10:00,76.73,76.83,76.72,76.82,13111.0,58.3747,58.4507,58.3671,58.4431,13111.0
2019-05-28 14:15:00,76.82,76.89,76.8,76.84,15091.0,58.4431,58.4964,58.4279,58.4583,15091.0
2019-05-28 14:20:00,76.84,76.88,76.79,76.86,14165.0,58.4583,58.4888,58.4203,58.4736,14165.0
2019-05-28 14:25:00,76.85,76.88,76.8,76.88,10074.0,58.466,58.4888,58.4279,58.4888,10074.0
2019-05-28 14:30:00,76.86,76.91,76.86,76.86,9601.0,58.4736,58.5116,58.4736,58.4736,9601.0
2019-05-28 14:35:00,76.86,76.87,76.81,76.83,7480.0,58.4736,58.4812,58.4355,58.4507,7480.0
2019-05-28 14:40:00,76.83,76.86,76.8,76.81,10025.0,58.4507,58.4736,58.4279,58.4355,10025.0
2019-05-28 14:45:00,76.8,76.83,76.79,76.79,22998.0,58.4279,58.4507,58.4203,58.4203,22998.0
2019-05-28 14:50:00,76.79,76.84,76.78,76.83,26236.0,58.4203,58.4583,58.4127,58.4507,26236.0
2019-05-28 14:55:00,76.82,76.84,76.79,76.84,11099.0,58.4431,58.4583,58.4203,58.4583,11099.0
2019-05-28 15:00:00,76.83,76.83,76.78,76.81,23259.0,58.4507,58.4507,58.4127,58.4355,23259.0
2019-05-28 15:05:00,76.8,76.81,76.71,76.75,27042.0,58.4279,58.4355,58.3594,58.3899,27042.0
2019-05-28 15:10:00,76.76,76.77,76.58,76.59,50725.0,58.3975,58.4051,58.2605,58.2682,50725.0
2019-05-28 15:15:00,76.6,76.69,76.59,76.69,54563.0,58.2758,58.3442,58.2682,58.3442,54563.0
2019-05-28 15:20:00,76.69,76.82,76.68,76.79,23777.0,58.3442,58.4431,58.3366,58.4203,23777.0
2019-05-28 15:25:00,76.79,76.8,76.66,76.68,30009.0,58.4203,58.4279,58.3214,58.3366,30009.0
2019-05-28 15:30:00,76.69,76.69,76.48,76.48,47551.0,58.3442,58.3442,58.1845,58.1845,47551.0
2019-05-28 15:35:00,76.47,76.47,76.23,76.3,57434.0,58.1769,58.1769,57.9943,58.0475,57434.0
2019-05-28 15:40:00,76.3,76.4,76.22,76.4,63963.0,58.0475,58.1236,57.9867,58.1236,63963.0
2019-05-28 15:45:00,76.4,76.47,76.31,76.33,90261.0,58.1236,58.1769,58.0551,58.0703,90261.0
2019-05-28 15:50:00,76.35,76.44,76.3,76.31,163739.0,58.0856,58.154,58.0475,58.0551,163739.0
2019-05-28 15:55:00,76.32,76.46,76.24,76.24,266796.0,58.0627,58.1692,58.0019,58.0019,266796.0
2019-05-29 09:30:00,76.52,76.65,76.27,76.65,49159.0,58.2149,58.3138,58.0247,58.3138,49159.0
2019-05-29 09:35:00,76.57,76.58,76.17,76.21,29595.0,58.2529,58.2605,57.9486,57.9791,29595.0
2019-05-29 09:40:00,76.2,76.28,76.07,76.25,29175.0,57.9714,58.0323,57.8725,58.0095,29175.0
2019-05-29 09:45:00,76.22,76.34,76.19,76.29,25732.0,57.9867,58.078,57.9638,58.0399,25732.0
2019-05-29 09:50:00,76.31,76.36,76.19,76.22,24464.0,58.0551,58.0932,57.9638,57.9867,24464.0
2019-05-29 09:55:00,76.19,76.43,76.17,76.43,27973.0,57.9638,58.1464,57.9486,58.1464,27973.0
2019-05-29 10:00:00,76.45,76.53,76.37,76.38,36326.0,58.1616,58.2225,58.1008,58.1084,36326.0
2019-05-29 10:05:00,76.4,76.41,76.25,76.31,39707.0,58.1236,58.1312,58.0095,58.0551,39707.0
2019-05-29 10:10:00,76.31,76.35,76.17,76.19,32008.0,58.0551,58.0856,57.9486,57.9638,32008.0
2019-05-29 10:15:00,76.19,76.23,76.14,76.15,13487.0,57.9638,57.9943,57.9258,57.9334,13487.0
2019-05-29 10:20:00,76.14,76.28,76.14,76.25,9842.0,57.9258,58.0323,57.9258,58.0095,9842.0
2019-05-29 10:25:00,76.25,76.31,76.21,76.21,10223.0,58.0095,58.0551,57.9791,57.9791,10223.0
2019-05-29 10:30:00,76.21,76.24,76.12,76.19,27381.0,57.9791,58.0019,57.9106,57.9638,27381.0
2019-05-29 10:35:00,76.19,76.19,75.98,76.01,28689.0,57.9638,57.9638,57.8041,57.8269,28689.0
2019-05-29 10:40:00,76.02,76.09,75.92,75.92,25289.0,57.8345,57.8878,57.7584,57.7584,25289.0
2019-05-29 10:45:00,75.91,75.97,75.86,75.9,19844.0,57.7508,57.7965,57.7128,57.7432,19844.0
2019-05-29 10:50:00,75.91,76.06,75.88,76.06,19860.0,57.7508,57.8649,57.728,57.8649,19860.0
2019-05-29 10:55:00,76.04,76.08,75.99,76.08,19564.0,57.8497,57.8802,57.8117,57.8802,19564.0
2019-05-29 11:00:00,76.08,76.17,76.03,76.09,20840.0,57.8802,57.9486,57.8421,57.8878,20840.0
2019-05-29 11:05:00,76.08,76.13,76.05,76.07,21301.0,57.8802,57.9182,57.8573,57.8725,21301.0
2019-05-29 11:10:00,76.09,76.16,76.03,76.16,17143.0,57.8878,57.941,57.8421,57.941,17143.0
2019-05-29 11:15:00,76.15,76.15,76.1,76.11,23921.0,57.9334,57.9334,57.8954,57.903,23921.0
2019-05-29 11:20:00,76.11,76.16,76.03,76.15,56199.0,57.903,57.941,57.8421,57.9334,56199.0
2019-05-29 11:25:00,76.16,76.18,76.09,76.15,36172.0,57.941,57.9562,57.8878,57.9334,36172.0
2019-05-29 11:30:00,76.14,76.19,76.05,76.1,56978.0,57.9258,57.9638,57.8573,57.8954,56978.0
2019-05-29 11:35:00,76.11,76.14,76.07,76.07,8150.0,57.903,57.9258,57.8725,57.8725,8150.0
2019-05-29 11:40:00,76.06,76.08,75.98,75.99,23993.0,57.8649,57.8802,57.8041,57.8117,23993.0
2019-05-29 11:45:00,76.0,76.0,75.9,75.94,15338.0,57.8193,57.8193,57.7432,57.7736,15338.0
2019-05-29 11:50:00,75.92,76.0,75.92,75.97,60827.0,57.7584,57.8193,57.7584,57.7965,60827.0
2019-05-29 11:55:00,75.98,76.05,75.81,75.85,145089.0,57.8041,57.8573,57.6747,57.7052,145089.0
2019-05-29 12:00:00,75.83,75.91,75.8,75.87,14393.0,57.69,57.7508,57.6671,57.7204,14393.0
2019-05-29 12:05:00,75.86,75.92,75.85,75.92,12250.0,57.7128,57.7584,57.7052,57.7584,12250.0
2019-05-29 12:10:00,75.92,75.92,75.85,75.87,13927.0,57.7584,57.7584,57.7052,57.7204,13927.0
2019-05-29 12:15:00,75.88,75.96,75.85,75.96,41531.0,57.728,57.7889,57.7052,57.7889,41531.0
2019-05-29 12:20:00,75.97,75.97,75.85,75.85,13717.0,57.7965,57.7965,57.7052,57.7052,13717.0
2019-05-29 12:25:00,75.86,75.89,75.82,75.88,10768.0,57.7128,57.7356,57.6824,57.728,10768.0
2019-05-29 12:30:00,75.87,75.89,75.81,75.89,15805.0,57.7204,57.7356,57.6747,57.7356,15805.0
2019-05-29 12:35:00,75.91,75.93,75.83,75.84,9834.0,57.7508,57.766,57.69,57.6976,9834.0
2019-05-29 12:40:00,75.83,75.89,75.82,75.86,34523.0,57.69,57.7356,57.6824,57.7128,34523.0
2019-05-29 12:45:00,75.86,75.92,75.84,75.85,44510.0,57.7128,57.7584,57.6976,57.7052,44510.0
2019-05-29 12:50:00,75.85,75.87,75.82,75.84,10533.0,57.7052,57.7204,57.6824,57.6976,10533.0
2019-05-29 12:55:00,75.83,75.84,75.7,75.71,15612.0,57.69,57.6976,57.5911,57.5987,15612.0
2019-05-29 13:00:00,75.72,75.77,75.63,75.72,35089.0,57.6063,57.6443,57.5378,57.6063,35089.0
2019-05-29 13:05:00,75.73,75.8,75.69,75.79,19950.0,57.6139,57.6671,57.5834,57.6595,19950.0
2019-05-29 13:10:00,75.8,75.89,75.8,75.83,8456.0,57.6671,57.7356,57.6671,57.69,8456.0
2019-05-29 13:15:00,75.81,75.84,75.79,75.83,13445.0,57.6747,57.6976,57.6595,57.69,13445.0
2019-05-29 13:20:00,75.84,75.84,75.77,75.79,10825.0,57.6976,57.6976,57.6443,57.6595,10825.0
2019-05-29 13:25:00,75.78,75.79,75.75,75.76,7400.0,57.6519,57.6595,57.6291,57.6367,7400.0
2019-05-29 13:30:00,75.76,75.77,75.71,75.76,11242.0,57.6367,57.6443,57.5987,57.6367,11242.0
2019-05-29 13:35:00,75.77,75.77,75.71,75.72,10389.0,57.6443,57.6443,57.5987,57.6063,10389.0
2019-05-29 13:40:00,75.7,75.71,75.63,75.63,6685.0,57.5911,57.5987,57.5378,57.5378,6685.0
2019-05-29 13:45:00,75.64,75.7,75.63,75.7,10353.0,57.5454,57.5911,57.5378,57.5911,10353.0
2019-05-29 13:50:00,75.69,75.72,75.65,75.65,5456.0,57.5834,57.6063,57.553,57.553,5456.0
2019-05-29 13:55:00,75.67,75.68,75.63,75.63,7426.0,57.5682,57.5758,57.5378,57.5378,7426.0
2019-05-29 14:00:00,75.63,75.64,75.6,75.63,9938.0,57.5378,57.5454,57.515,57.5378,9938.0
2019-05-29 14:05:00,75.62,75.62,75.54,75.55,13568.0,57.5302,57.5302,57.4693,57.4769,13568.0
2019-05-29 14:10:00,75.53,75.54,75.45,75.45,13179.0,57.4617,57.4693,57.4009,57.4009,13179.0
2019-05-29 14:15:00,75.45,75.46,75.34,75.43,29414.0,57.4009,57.4085,57.3172,57.3856,29414.0
2019-05-29 14:20:00,75.44,75.5,75.44,75.45,10549.0,57.3933,57.4389,57.3933,57.4009,10549.0
2019-05-29 14:25:00,75.42,75.43,75.38,75.42,8803.0,57.378,57.3856,57.3476,57.378,8803.0
2019-05-29 14:30:00,75.41,75.41,75.29,75.31,15690.0,57.3704,57.3704,57.2791,57.2944,15690.0
2019-05-29 14:35:00,75.31,75.31,75.23,75.27,14106.0,57.2944,57.2944,57.2335,57.2639,14106.0
2019-05-29 14:40:00,75.26,75.3,75.24,75.28,14102.0,57.2563,57.2867,57.2411,57.2715,14102.0
2019-05-29 14:45:00,75.28,75.28,75.2,75.23,16161.0,57.2715,57.2715,57.2107,57.2335,16161.0
2019-05-29 14:50:00,75.22,75.26,75.18,75.25,15928.0,57.2259,57.2563,57.1955,57.2487,15928.0
2019-05-29 14:55:00,75.24,75.36,75.23,75.34,14693.0,57.2411,57.3324,57.2335,57.3172,14693.0
2019-05-29 15:00:00,75.33,75.33,75.2,75.21,17043.0,57.3096,57.3096,57.2107,57.2183,17043.0
2019-05-29 15:05:00,75.21,75.29,75.19,75.29,15750.0,57.2183,57.2791,57.2031,57.2791,15750.0
2019-05-29 15:10:00,75.29,75.3,75.26,75.27,16432.0,57.2791,57.2867,57.2563,57.2639,16432.0
2019-05-29 15:15:00,75.27,75.27,75.15,75.17,21762.0,57.2639,57.2639,57.1726,57.1878,21762.0
2019-05-29 15:20:00,75.17,75.26,75.17,75.22,17655.0,57.1878,57.2563,57.1878,57.2259,17655.0
2019-05-29 15:25:00,75.22,75.24,75.16,75.18,17233.0,57.2259,57.2411,57.1802,57.1955,17233.0
2019-05-29 15:30:00,75.17,75.24,75.12,75.24,36989.0,57.1878,57.2411,57.1498,57.2411,36989.0
2019-05-29 15:35:00,75.23,75.39,75.23,75.3,38078.0,57.2335,57.3552,57.2335,57.2867,38078.0
2019-05-29 15:40:00,75.3,75.42,75.3,75.36,36531.0,57.2867,57.378,57.2867,57.3324,36531.0
2019-05-29 15:45:00,75.36,75.39,75.28,75.28,44405.0,57.3324,57.3552,57.2715,57.2715,44405.0
2019-05-29 15:50:00,75.29,75.3,75.16,75.22,71066.0,57.2791,57.2867,57.1802,57.2259,71066.0
2019-05-29 15:55:00,75.23,75.29,75.21,75.22,180485.0,57.2335,57.2791,57.2183,57.2259,180485.0
2019-05-30 09:30:00,75.17,75.3,75.08,75.24,64585.0,57.1878,57.2867,57.1194,57.2411,64585.0
2019-05-30 09:35:00,75.25,75.6,75.2,75.51,27818.0,57.2487,57.515,57.2107,57.4465,27818.0
2019-05-30 09:40:00,75.5,75.56,75.37,75.45,26744.0,57.4389,57.4845,57.34,57.4009,26744.0
2019-05-30 09:45:00,75.45,75.45,75.29,75.35,23126.0,57.4009,57.4009,57.2791,57.3248,23126.0
2019-05-30 09:50:00,75.34,75.4,75.21,75.27,20546.0,57.3172,57.3628,57.2183,57.2639,20546.0
2019-05-30 09:55:00,75.29,75.3,75.21,75.25,17817.0,57.2791,57.2867,57.2183,57.2487,17817.0
2019-05-30 10:00:00,75.25,75.32,75.17,75.25,28726.0,57.2487,57.302,57.1878,57.2487,28726.0
2019-05-30 10:05:00,75.25,75.28,75.21,75.23,17274.0,57.2487,57.2715,57.2183,57.2335,17274.0
2019-05-30 10:10:00,75.22,75.24,75.18,75.24,34487.0,57.2259,57.2411,57.1955,57.2411,34487.0
2019-05-30 10:15:00,75.24,75.35,75.24,75.35,17579.0,57.2411,57.3248,57.2411,57.3248,17579.0
2019-05-30 10:20:00,75.34,75.4,75.31,75.34,16329.0,57.3172,57.3628,57.2944,57.3172,16329.0
2019-05-30 10:25:00,75.34,75.34,75.22,75.23,17449.0,57.3172,57.3172,57.2259,57.2335,17449.0
2019-05-30 10:30:00,75.24,75.32,75.24,75.28,11821.0,57.2411,57.302,57.2411,57.2715,11821.0
2019-05-30 10:35:00,75.29,75.33,75.22,75.22,9305.0,57.2791,57.3096,57.2259,57.2259,9305.0
2019-05-30 10:40:00,75.22,75.26,75.2,75.22,14494.0,57.2259,57.2563,57.2107,57.2259,14494.0
2019-05-30 10:45:00,75.24,75.26,75.22,75.22,8974.0,57.2411,57.2563,57.2259,57.2259,8974.0
2019-05-30 10:50:00,75.23,75.32,75.16,75.18,12743.0,57.2335,57.302,57.1802,57.1955,12743.0
2019-05-30 10:55:00,75.18,75.28,75.17,75.24,18181.0,57.1955,57.2715,57.1878,57.2411,18181.0
2019-05-30 11:00:00,75.24,75.29,75.22,75.25,13775.0,57.2411,57.2791,57.2259,57.2487,13775.0
2019-05-30 11:05:00,75.23,75.32,75.22,75.3,13685.0,57.2335,57.302,57.2259,57.2867,13685.0
2019-05-30 11:10:00,75.3,75.35,75.22,75.22,9895.0,57.2867,57.3248,57.2259,57.2259,9895.0
2019-05-30 11:15:00,75.23,75.29,75.21,75.28,19944.0,57.2335,57.2791,57.2183,57.2715,19944.0
2019-05-30 11:20:00,75.28,75.29,75.24,75.24,20785.0,57.2715,57.2791,57.2411,57.2411,20785.0
2019-05-30 11:25:00,75.25,75.27,75.19,75.19,15330.0,57.2487,57.2639,57.2031,57.2031,15330.0
2019-05-30 11:30:00,75.19,75.2,75.07,75.08,28412.0,57.2031,57.2107,57.1118,57.1194,28412.0
2019-05-30 11:35:00,75.08,75.1,74.98,74.99,68053.0,57.1194,57.1346,57.0433,57.0509,68053.0
2019-05-30 11:40:00,74.99,75.0,74.83,74.84,28241.0,57.0509,57.0585,56.9292,56.9368,28241.0
2019-05-30 11:45:00,74.83,74.92,74.83,74.9,25543.0,56.9292,56.9976,56.9292,56.9824,25543.0
2019-05-30 11:50:00,74.92,74.94,74.7,74.7,50402.0,56.9976,57.0129,56.8303,56.8303,50402.0
2019-05-30 11:55:00,74.72,74.75,74.61,74.61,26465.0,56.8455,56.8683,56.7618,56.7618,26465.0
2019-05-30 12:00:00,74.6,74.65,74.51,74.64,31356.0,56.7542,56.7922,56.6857,56.7846,31356.0
2019-05-30 12:05:00,74.63,74.69,74.61,74.64,21892.0,56.777,56.8227,56.7618,56.7846,21892.0
2019-05-30 12:10:00,74.64,74.67,74.61,74.62,64964.0,56.7846,56.8075,56.7618,56.7694,64964.0
2019-05-30 12:15:00,74.62,74.63,74.55,74.57,23994.0,56.7694,56.777,56.7162,56.7314,23994.0
2019-05-30 12:20:00,74.55,74.55,74.39,74.4,50136.0,56.7162,56.7162,56.5944,56.602,50136.0
2019-05-30 12:25:00,74.41,74.46,74.4,74.46,35047.0,56.6097,56.6477,56.602,56.6477,35047.0
2019-05-30 12:30:00,74.46,74.47,74.4,74.47,21761.0,56.6477,56.6553,56.602,56.6553,21761.0
2019-05-30 12:35:00,74.47,74.54,74.46,74.54,16107.0,56.6553,56.7086,56.6477,56.7086,16107.0
2019-05-30 12:40:00,74.54,74.59,74.53,74.58,12538.0,56.7086,56.7466,56.7009,56.739,12538.0
2019-05-30 12:45:00,74.59,74.65,74.55,74.61,28336.0,56.7466,56.7922,56.7162,56.7618,28336.0
2019-05-30 12:50:00,74.61,74.69,74.58,74.67,16300.0,56.7618,56.8227,56.739,56.8075,16300.0
2019-05-30 12:55:00,74.67,74.67,74.61,74.63,12881.0,56.8075,56.8075,56.7618,56.777,12881.0
2019-05-30 13:00:00,74.62,74.68,74.62,74.62,13779.0,56.7694,56.8151,56.7694,56.7694,13779.0
2019-05-30 13:05:00,74.62,74.65,74.59,74.62,10440.0,56.7694,56.7922,56.7466,56.7694,10440.0
2019-05-30 13:10:00,74.62,74.67,74.55,74.63,30895.0,56.7694,56.8075,56.7162,56.777,30895.0
2019-05-30 13:15:00,74.64,74.66,74.58,74.59,7600.0,56.7846,56.7998,56.739,56.7466,7600.0
2019-05-30 13:20:00,74.6,74.6,74.53,74.54,9822.0,56.7542,56.7542,56.7009,56.7086,9822.0
2019-05-30 13:25:00,74.54,74.54,74.49,74.52,8941.0,56.7086,56.7086,56.6705,56.6933,8941.0
2019-05-30 13:30:00,74.52,74.53,74.47,74.48,14029.0,56.6933,56.7009,56.6553,56.6629,14029.0
2019-05-30 13:35:00,74.47,74.51,74.45,74.5,16098.0,56.6553,56.6857,56.6401,56.6781,16098.0
2019-05-30 13:40:00,74.49,74.5,74.47,74.47,8444.0,56.6705,56.6781,56.6553,56.6553,8444.0
2019-05-30 13:45:00,74.48,74.54,74.47,74.51,10093.0,56.6629,56.7086,56.6553,56.6857,10093.0
2019-05-30 13:50:00,74.5,74.51,74.43,74.45,9233.0,56.6781,56.6857,56.6249,56.6401,9233.0
2019-05-30 13:55:00,74.45,74.5,74.45,74.47,12257.0,56.6401,56.6781,56.6401,56.6553,12257.0
2019-05-30 14:00:00,74.47,74.52,74.46,74.47,6420.0,56.6553,56.6933,56.6477,56.6553,6420.0
2019-05-30 14:05:00,74.47,74.52,74.46,74.5,13360.0,56.6553,56.6933,56.6477,56.6781,13360.0
2019-05-30 14:10:00,74.51,74.56,74.51,74.54,8811.0,56.6857,56.7238,56.6857,56.7086,8811.0
2019-05-30 14:15:00,74.54,74.56,74.52,74.55,10961.0,56.7086,56.7238,56.6933,56.7162,10961.0
2019-05-30 14:20:00,74.55,74.56,74.51,74.52,20860.0,56.7162,56.7238,56.6857,56.6933,20860.0
2019-05-30 14:25:00,74.52,74.55,74.51,74.52,13981.0,56.6933,56.7162,56.6857,56.6933,13981.0
2019-05-30 14:30:00,74.52,74.55,74.5,74.52,23181.0,56.6933,56.7162,56.6781,56.6933,23181.0
2019-05-30 14:35:00,74.52,74.54,74.49,74.51,17268.0,56.6933,56.7086,56.6705,56.6857,17268.0
2019-05-30 14:40:00,74.51,74.56,74.47,74.48,17721.0,56.6857,56.7238,56.6553,56.6629,17721.0
2019-05-30 14:45:00,74.48,74.49,74.42,74.48,33803.0,56.6629,56.6705,56.6173,56.6629,33803.0
2019-05-30 14:50:00,74.48,74.58,74.48,74.55,25015.0,56.6629,56.739,56.6629,56.7162,25015.0
2019-05-30 14:55:00,74.54,74.56,74.52,74.56,11418.0,56.7086,56.7238,56.6933,56.7238,11418.0
2019-05-30 15:00:00,74.56,74.56,74.46,74.46,13975.0,56.7238,56.7238,56.6477,56.6477,13975.0
2019-05-30 15:05:00,74.46,74.47,74.32,74.38,39382.0,56.6477,56.6553,56.5412,56.5868,39382.0
2019-05-30 15:10:00,74.38,74.43,74.36,74.41,16931.0,56.5868,56.6249,56.5716,56.6097,16931.0
2019-05-30 15:15:00,74.41,74.42,74.19,74.22,53860.0,56.6097,56.6173,56.4423,56.4651,53860.0
2019-05-30 15:20:00,74.21,74.27,74.09,74.14,48676.0,56.4575,56.5031,56.3662,56.4042,48676.0
2019-05-30 15:25:00,74.14,74.15,74.04,74.08,69851.0,56.4042,56.4118,56.3282,56.3586,69851.0
2019-05-30 15:30:00,74.07,74.16,74.03,74.11,50750.0,56.351,56.4195,56.3206,56.3814,50750.0
2019-05-30 15:35:00,74.12,74.27,74.12,74.2,76565.0,56.389,56.5031,56.389,56.4499,76565.0
2019-05-30 15:40:00,74.2,74.25,74.15,74.16,68470.0,56.4499,56.4879,56.4118,56.4195,68470.0
2019-05-30 15:45:00,74.16,74.22,74.06,74.2,79853.0,56.4195,56.4651,56.3434,56.4499,79853.0
2019-05-30 15:50:00,74.2,74.24,74.17,74.17,111834.0,56.4499,56.4803,56.4271,56.4271,111834.0
2019-05-30 15:55:00,74.18,74.34,74.1,74.31,278247.0,56.4347,56.5564,56.3738,56.5336,278247.0
2019-05-31 09:30:00,74.46,74.86,74.43,74.48,59581.0,56.6477,56.952,56.6249,56.6629,59581.0
2019-05-31 09:35:00,74.5,74.51,74.25,74.27,37307.0,56.6781,56.6857,56.4879,56.5031,37307.0
2019-05-31 09:40:00,74.27,74.42,74.27,74.37,11831.0,56.5031,56.6173,56.5031,56.5792,11831.0
2019-05-31 09:45:00,74.44,74.51,74.39,74.42,24546.0,56.6325,56.6857,56.5944,56.6173,24546.0
2019-05-31 09:50:00,74.41,74.54,74.34,74.38,33632.0,56.6097,56.7086,56.5564,56.5868,33632.0
2019-05-31 09:55:00,74.4,74.44,74.34,74.41,24249.0,56.602,56.6325,56.5564,56.6097,24249.0
2019-05-31 10:00:00,74.43,74.46,74.35,74.35,17647.0,56.6249,56.6477,56.564,56.564,17647.0
2019-05-31 10:05:00,74.34,74.34,74.24,74.31,41129.0,56.5564,56.5564,56.4803,56.5336,41129.0
2019-05-31 10:10:00,74.32,74.43,74.32,74.39,16024.0,56.5412,56.6249,56.5412,56.5944,16024.0
2019-05-31 10:15:00,74.39,74.49,74.38,74.44,15668.0,56.5944,56.6705,56.5868,56.6325,15668.0
2019-05-31 10:20:00,74.44,74.59,74.44,74.54,21665.0,56.6325,56.7466,56.6325,56.7086,21665.0
2019-05-31 10:25:00,74.53,74.59,74.5,74.5,17956.0,56.7009,56.7466,56.6781,56.6781,17956.0
2019-05-31 10:30:00,74.51,74.61,74.48,74.58,10777.0,56.6857,56.7618,56.6629,56.739,10777.0
2019-05-31 10:35:00,74.56,74.59,74.47,74.48,19105.0,56.7238,56.7466,56.6553,56.6629,19105.0
2019-05-31 10:40:00,74.47,74.48,74.43,74.46,14727.0,56.6553,56.6629,56.6249,56.6477,14727.0
2019-05-31 10:45:00,74.48,74.48,74.33,74.34,20001.0,56.6629,56.6629,56.5488,56.5564,20001.0
2019-05-31 10:50:00,74.33,74.38,74.27,74.27,20393.0,56.5488,56.5868,56.5031,56.5031,20393.0
2019-05-31 10:55:00,74.28,74.33,74.21,74.32,16416.0,56.5107,56.5488,56.4575,56.5412,16416.0
2019-05-31 11:00:00,74.31,74.44,74.31,74.41,19073.0,56.5336,56.6325,56.5336,56.6097,19073.0
2019-05-31 11:05:00,74.42,74.43,74.37,74.43,17658.0,56.6173,56.6249,56.5792,56.6249,17658.0
2019-05-31 11:10:00,74.43,74.44,74.39,74.43,10787.0,56.6249,56.6325,56.5944,56.6249,10787.0
2019-05-31 11:15:00,74.42,74.49,74.38,74.41,52199.0,56.6173,56.6705,56.5868,56.6097,52199.0
2019-05-31 11:20:00,74.41,74.46,74.4,74.4,24342.0,56.6097,56.6477,56.602,56.602,24342.0
2019-05-31 11:25:00,74.4,74.49,74.37,74.49,32869.0,56.602,56.6705,56.5792,56.6705,32869.0
2019-05-31 11:30:00,74.5,74.55,74.46,74.47,19670.0,56.6781,56.7162,56.6477,56.6553,19670.0
2019-05-31 11:35:00,74.48,74.54,74.47,74.48,16841.0,56.6629,56.7086,56.6553,56.6629,16841.0
2019-05-31 11:40:00,74.48,74.52,74.46,74.48,24639.0,56.6629,56.6933,56.6477,56.6629,24639.0
2019-05-31 11:45:00,74.45,74.52,74.45,74.51,8439.0,56.6401,56.6933,56.6401,56.6857,8439.0
2019-05-31 11:50:00,74.5,74.53,74.48,74.52,12247.0,56.6781,56.7009,56.6629,56.6933,12247.0
2019-05-31 11:55:00,74.52,74.63,74.47,74.61,16615.0,56.6933,56.777,56.6553,56.7618,16615.0
2019-05-31 12:00:00,74.61,74.73,74.61,74.7,51118.0,56.7618,56.8531,56.7618,56.8303,51118.0
2019-05-31 12:05:00,74.71,74.87,74.71,74.85,91231.0,56.8379,56.9596,56.8379,56.9444,91231.0
2019-05-31 12:10:00,74.86,74.88,74.7,74.75,29699.0,56.952,56.9672,56.8303,56.8683,29699.0
2019-05-31 12:15:00,74.75,74.79,74.73,74.73,23028.0,56.8683,56.8987,56.8531,56.8531,23028.0
2019-05-31 12:20:00,74.75,74.76,74.71,74.76,10148.0,56.8683,56.8759,56.8379,56.8759,10148.0
2019-05-31 12:25:00,74.76,74.78,74.74,74.74,11491.0,56.8759,56.8911,56.8607,56.8607,11491.0
2019-05-31 12:30:00,74.74,74.76,74.63,74.67,22944.0,56.8607,56.8759,56.777,56.8075,22944.0
2019-05-31 12:35:00,74.67,74.68,74.62,74.63,11181.0,56.8075,56.8151,56.7694,56.777,11181.0
2019-05-31 12:40:00,74.65,74.67,74.63,74.64,12413.0,56.7922,56.8075,56.777,56.7846,12413.0
2019-05-31 12:45:00,74.64,74.7,74.64,74.65,12938.0,56.7846,56.8303,56.7846,56.7922,12938.0
2019-05-31 12:50:00,74.66,74.72,74.65,74.69,8153.0,56.7998,56.8455,56.7922,56.8227,8153.0
2019-05-31 12:55:00,74.68,74.72,74.65,74.68,12937.0,56.8151,56.8455,56.7922,56.8151,12937.0
2019-05-31 13:00:00,74.67,74.7,74.66,74.66,9700.0,56.8075,56.8303,56.7998,56.7998,9700.0
2019-05-31 13:05:00,74.66,74.72,74.65,74.72,11375.0,56.7998,56.8455,56.7922,56.8455,11375.0
2019-05-31 13:10:00,74.72,74.76,74.7,74.76,15569.0,56.8455,56.8759,56.8303,56.8759,15569.0
2019-05-31 13:15:00,74.76,74.85,74.76,74.83,13396.0,56.8759,56.9444,56.8759,56.9292,13396.0
2019-05-31 13:20:00,74.83,74.86,74.77,74.78,9749.0,56.9292,56.952,56.8835,56.8911,9749.0
2019-05-31 13:25:00,74.8,74.81,74.78,74.8,11738.0,56.9064,56.914,56.8911,56.9064,11738.0
2019-05-31 13:30:00,74.81,74.84,74.79,74.81,16879.0,56.914,56.9368,56.8987,56.914,16879.0
2019-05-31 13:35:00,74.81,74.82,74.76,74.81,40367.0,56.914,56.9216,56.8759,56.914,40367.0
2019-05-31 13:40:00,74.82,74.88,74.81,74.86,21271.0,56.9216,56.9672,56.914,56.952,21271.0
2019-05-31 13:45:00,74.87,74.96,74.87,74.94,11715.0,56.9596,57.0281,56.9596,57.0129,11715.0
2019-05-31 13:50:00,74.95,74.97,74.88,74.92,12142.0,57.0205,57.0357,56.9672,56.9976,12142.0
2019-05-31 13:55:00,74.91,74.92,74.88,74.88,7094.0,56.99,56.9976,56.9672,56.9672,7094.0
2019-05-31 14:00:00,74.89,74.94,74.87,74.92,24245.0,56.9748,57.0129,56.9596,56.9976,24245.0
2019-05-31 14:05:00,74.93,74.99,74.93,74.99,20615.0,57.0053,57.0509,57.0053,57.0509,20615.0
2019-05-31 14:10:00,74.99,75.03,74.94,74.97,32876.0,57.0509,57.0813,57.0129,57.0357,32876.0
2019-05-31 14:15:00,74.98,75.05,74.97,75.02,15301.0,57.0433,57.0965,57.0357,57.0737,15301.0
2019-05-31 14:20:00,75.03,75.04,74.92,74.94,33128.0,57.0813,57.0889,56.9976,57.0129,33128.0
2019-05-31 14:25:00,74.94,74.98,74.93,74.97,25910.0,57.0129,57.0433,57.0053,57.0357,25910.0
2019-05-31 14:30:00,74.97,74.97,74.87,74.88,34941.0,57.0357,57.0357,56.9596,56.9672,34941.0
2019-05-31 14:35:00,74.89,74.91,74.86,74.9,16772.0,56.9748,56.99,56.952,56.9824,16772.0
2019-05-31 14:40:00,74.9,74.97,74.88,74.97,26568.0,56.9824,57.0357,56.9672,57.0357,26568.0
2019-05-31 14:45:00,74.98,75.09,74.98,75.05,14977.0,57.0433,57.127,57.0433,57.0965,14977.0
2019-05-31 14:50:00,75.05,75.17,75.05,75.17,16226.0,57.0965,57.1878,57.0965,57.1878,16226.0
2019-05-31 14:55:00,75.18,75.18,75.12,75.13,22813.0,57.1955,57.1955,57.1498,57.1574,22813.0
2019-05-31 15:00:00,75.13,75.19,75.1,75.15,30513.0,57.1574,57.2031,57.1346,57.1726,30513.0
2019-05-31 15:05:00,75.16,75.25,75.15,75.24,22374.0,57.1802,57.2487,57.1726,57.2411,22374.0
2019-05-31 15:10:00,75.26,75.3,75.21,75.29,25262.0,57.2563,57.2867,57.2183,57.2791,25262.0
2019-05-31 15:15:00,75.29,75.3,75.24,75.28,22703.0,57.2791,57.2867,57.2411,57.2715,22703.0
2019-05-31 15:20:00,75.28,75.29,75.17,75.21,28586.0,57.2715,57.2791,57.1878,57.2183,28586.0
2019-05-31 15:25:00,75.2,75.21,75.14,75.2,24594.0,57.2107,57.2183,57.165,57.2107,24594.0
2019-05-31 15:30:00,75.2,75.2,75.08,75.09,36021.0,57.2107,57.2107,57.1194,57.127,36021.0
2019-05-31 15:35:00,75.1,75.12,75.03,75.03,39135.0,57.1346,57.1498,57.0813,57.0813,39135.0
2019-05-31 15:40:00,75.03,75.1,74.99,75.07,55014.0,57.0813,57.1346,57.0509,57.1118,55014.0
2019-05-31 15:45:00,75.08,75.19,75.08,75.19,53619.0,57.1194,57.2031,57.1194,57.2031,53619.0
2019-05-31 15:50:00,75.18,75.24,75.14,75.18,97541.0,57.1955,57.2411,57.165,57.1955,97541.0
2019-05-31 15:55:00,75.18,75.2,75.12,75.16,214374.0,57.1955,57.2107,57.1498,57.1802,214374.0
2019-06-03 09:30:00,75.32,75.44,75.23,75.36,31653.0,57.302,57.3933,57.2335,57.3324,31653.0
2019-06-03 09:35:00,75.33,75.44,75.31,75.4,24517.0,57.3096,57.3933,57.2944,57.3628,24517.0
2019-06-03 09:40:00,75.41,75.48,75.39,75.42,14355.0,57.3704,57.4237,57.3552,57.378,14355.0
2019-06-03 09:45:00,75.45,75.45,75.33,75.33,7093.0,57.4009,57.4009,57.3096,57.3096,7093.0
2019-06-03 09:50:00,75.34,75.4,75.26,75.32,18323.0,57.3172,57.3628,57.2563,57.302,18323.0
2019-06-03 09:55:00,75.32,75.36,75.27,75.33,10447.0,57.302,57.3324,57.2639,57.3096,10447.0
2019-06-03 10:00:00,75.32,75.41,75.27,75.4,52199.0,57.302,57.3704,57.2639,57.3628,52199.0
2019-06-03 10:05:00,75.4,75.42,75.24,75.24,23162.0,57.3628,57.378,57.2411,57.2411,23162.0
2019-06-03 10:10:00,75.22,75.22,75.05,75.05,41984.0,57.2259,57.2259,57.0965,57.0965,41984.0
2019-06-03 10:15:00,75.06,75.13,75.0,75.13,12883.0,57.1042,57.1574,57.0585,57.1574,12883.0
2019-06-03 10:20:00,75.16,75.27,75.1,75.27,15235.0,57.1802,57.2639,57.1346,57.2639,15235.0
2019-06-03 10:25:00,75.28,75.32,75.23,75.28,15580.0,57.2715,57.302,57.2335,57.2715,15580.0
2019-06-03 10:30:00,75.29,75.33,75.23,75.23,22160.0,57.2791,57.3096,57.2335,57.2335,22160.0
2019-06-03 10:35:00,75.22,75.32,75.22,75.27,8823.0,57.2259,57.302,57.2259,57.2639,8823.0
2019-06-03 10:40:00,75.27,75.28,75.19,75.22,6895.0,57.2639,57.2715,57.2031,57.2259,6895.0
2019-06-03 10:45:00,75.2,75.25,75.18,75.2,8589.0,57.2107,57.2487,57.1955,57.2107,8589.0
2019-06-03 10:50:00,75.22,75.23,75.16,75.17,20250.0,57.2259,57.2335,57.1802,57.1878,20250.0
2019-06-03 10:55:00,75.18,75.26,75.17,75.22,16733.0,57.1955,57.2563,57.1878,57.2259,16733.0
2019-06-03 11:00:00,75.23,75.32,75.19,75.31,16752.0,57.2335,57.302,57.2031,57.2944,16752.0
2019-06-03 11:05:00,75.3,75.32,75.17,75.18,12364.0,57.2867,57.302,57.1878,57.1955,12364.0
2019-06-03 11:10:00,75.19,75.19,75.11,75.18,10755.0,57.2031,57.2031,57.1422,57.1955,10755.0
2019-06-03 11:15:00,75.18,75.29,75.16,75.24,16820.0,57.1955,57.2791,57.1802,57.2411,16820.0
2019-06-03 11:20:00,75.24,75.27,75.11,75.11,17578.0,57.2411,57.2639,57.1422,57.1422,17578.0
2019-06-03 11:25:00,75.12,75.2,75.11,75.18,8779.0,57.1498,57.2107,57.1422,57.1955,8779.0
2019-06-03 11:30:00,75.17,75.19,75.13,75.19,5380.0,57.1878,57.2031,57.1574,57.2031,5380.0
2019-06-03 11:35:00,75.18,75.19,75.13,75.18,5396.0,57.1955,57.2031,57.1574,57.1955,5396.0
2019-06-03 11:40:00,75.19,75.21,75.13,75.17,15425.0,57.2031,57.2183,57.1574,57.1878,15425.0
2019-06-03 11:45:00,75.16,75.17,75.05,75.05,9483.0,57.1802,57.1878,57.0965,57.0965,9483.0
2019-06-03 11:50:00,75.05,75.11,75.03,75.08,7744.0,57.0965,57.1422,57.0813,57.1194,7744.0
2019-06-03 11:55:00,75.08,75.15,75.05,75.13,7795.0,57.1194,57.1726,57.0965,57.1574,7795.0
2019-06-03 12:00:00,75.12,75.15,75.06,75.06,9273.0,57.1498,57.1726,57.1042,57.1042,9273.0
2019-06-03 12:05:00,75.08,75.11,75.06,75.1,9604.0,57.1194,57.1422,57.1042,57.1346,9604.0
2019-06-03 12:10:00,75.11,75.13,75.02,75.02,11928.0,57.1422,57.1574,57.0737,57.0737,11928.0
2019-06-03 12:15:00,75.02,75.04,74.97,74.98,13636.0,57.0737,57.0889,57.0357,57.0433,13636.0
2019-06-03 12:20:00,74.97,74.98,74.91,74.96,10568.0,57.0357,57.0433,56.99,57.0281,10568.0
2019-06-03 12:25:00,74.96,75.02,74.95,75.01,8086.0,57.0281,57.0737,57.0205,57.0661,8086.0
2019-06-03 12:30:00,75.0,75.05,74.96,75.0,9181.0,57.0585,57.0965,57.0281,57.0585,9181.0
2019-06-03 12:35:00,75.01,75.09,75.0,75.09,18492.0,57.0661,57.127,57.0585,57.127,18492.0
2019-06-03 12:40:00,75.09,75.09,75.03,75.09,10407.0,57.127,57.127,57.0813,57.127,10407.0
2019-06-03 12:45:00,75.09,75.15,75.09,75.12,6108.0,57.127,57.1726,57.127,57.1498,6108.0
2019-06-03 12:50:00,75.11,75.12,75.06,75.09,18626.0,57.1422,57.1498,57.1042,57.127,18626.0
2019-06-03 12:55:00,75.12,75.12,74.99,75.0,5116.0,57.1498,57.1498,57.0509,57.0585,5116.0
2019-06-03 13:00:00,74.99,75.0,74.95,74.98,11832.0,57.0509,57.0585,57.0205,57.0433,11832.0
2019-06-03 13:05:00,74.97,75.0,74.94,75.0,8294.0,57.0357,57.0585,57.0129,57.0585,8294.0
2019-06-03 13:10:00,75.0,75.06,74.98,75.04,6830.0,57.0585,57.1042,57.0433,57.0889,6830.0
2019-06-03 13:15:00,75.04,75.1,75.03,75.06,21433.0,57.0889,57.1346,57.0813,57.1042,21433.0
2019-06-03 13:20:00,75.07,75.07,74.99,75.05,15025.0,57.1118,57.1118,57.0509,57.0965,15025.0
2019-06-03 13:25:00,75.06,75.34,75.06,75.2,27506.0,57.1042,57.3172,57.1042,57.2107,27506.0
2019-06-03 13:30:00,75.24,75.35,75.15,75.19,24644.0,57.2411,57.3248,57.1726,57.2031,24644.0
2019-06-03 13:35:00,75.19,75.2,75.13,75.13,13510.0,57.2031,57.2107,57.1574,57.1574,13510.0
2019-06-03 13:40:00,75.15,75.22,75.09,75.16,7045.0,57.1726,57.2259,57.127,57.1802,7045.0
2019-06-03 13:45:00,75.16,75.2,75.1,75.11,12233.0,57.1802,57.2107,57.1346,57.1422,12233.0
2019-06-03 13:50:00,75.12,75.2,75.1,75.12,7809.0,57.1498,57.2107,57.1346,57.1498,7809.0
2019-06-03 13:55:00,75.11,75.27,75.09,75.23,12664.0,57.1422,57.2639,57.127,57.2335,12664.0
2019-06-03 14:00:00,75.23,75.32,75.18,75.29,10001.0,57.2335,57.302,57.1955,57.2791,10001.0
2019-06-03 14:05:00,75.3,75.31,75.23,75.31,12728.0,57.2867,57.2944,57.2335,57.2944,12728.0
2019-06-03 14:10:00,75.3,75.3,75.23,75.29,12504.0,57.2867,57.2867,57.2335,57.2791,12504.0
2019-06-03 14:15:00,75.29,75.29,75.17,75.19,10677.0,57.2791,57.2791,57.1878,57.2031,10677.0
2019-06-03 14:20:00,75.18,75.27,75.17,75.2,9531.0,57.1955,57.2639,57.1878,57.2107,9531.0
2019-06-03 14:25:00,75.2,75.23,75.18,75.21,26098.0,57.2107,57.2335,57.1955,57.2183,26098.0
2019-06-03 14:30:00,75.22,75.25,75.13,75.15,14242.0,57.2259,57.2487,57.1574,57.1726,14242.0
2019-06-03 14:35:00,75.16,75.23,75.14,75.19,8496.0,57.1802,57.2335,57.165,57.2031,8496.0
2019-06-03 14:40:00,75.19,75.19,75.14,75.17,16063.0,57.2031,57.2031,57.165,57.1878,16063.0
2019-06-03 14:45:00,75.17,75.19,75.11,75.12,8648.0,57.1878,57.2031,57.1422,57.1498,8648.0
2019-06-03 14:50:00,75.11,75.12,75.05,75.09,14659.0,57.1422,57.1498,57.0965,57.127,14659.0
2019-06-03 14:55:00,75.11,75.16,75.08,75.15,18785.0,57.1422,57.1802,57.1194,57.1726,18785.0
2019-06-03 15:00:00,75.16,75.25,75.15,75.17,23870.0,57.1802,57.2487,57.1726,57.1878,23870.0
2019-06-03 15:05:00,75.17,75.28,75.16,75.26,16500.0,57.1878,57.2715,57.1802,57.2563,16500.0
2019-06-03 15:10:00,75.26,75.33,75.2,75.32,22009.0,57.2563,57.3096,57.2107,57.302,22009.0
2019-06-03 15:15:00,75.33,75.38,75.29,75.37,23547.0,57.3096,57.3476,57.2791,57.34,23547.0
2019-06-03 15:20:00,75.38,75.55,75.34,75.5,28608.0,57.3476,57.4769,57.3172,57.4389,28608.0
2019-06-03 15:25:00,75.49,75.57,75.39,75.57,40500.0,57.4313,57.4922,57.3552,57.4922,40500.0
2019-06-03 15:30:00,75.56,75.58,75.45,75.47,32475.0,57.4845,57.4998,57.4009,57.4161,32475.0
2019-06-03 15:35:00,75.46,75.61,75.45,75.57,37567.0,57.4085,57.5226,57.4009,57.4922,37567.0
2019-06-03 15:40:00,75.58,75.61,75.54,75.55,39288.0,57.4998,57.5226,57.4693,57.4769,39288.0
2019-06-03 15:45:00,75.56,75.63,75.53,75.59,46550.0,57.4845,57.5378,57.4617,57.5074,46550.0
2019-06-03 15:50:00,75.59,75.83,75.59,75.83,88960.0,57.5074,57.69,57.5074,57.69,88960.0
2019-06-03 15:55:00,75.83,76.07,75.79,75.94,345142.0,57.69,57.8725,57.6595,57.7736,345142.0
2019-06-04 09:30:00,75.88,76.16,75.7,75.7,41985.0,57.728,57.941,57.5911,57.5911,41985.0
2019-06-04 09:35:00,75.63,75.7,75.55,75.55,54136.0,57.5378,57.5911,57.4769,57.4769,54136.0
2019-06-04 09:40:00,75.54,75.56,75.36,75.39,40351.0,57.4693,57.4845,57.3324,57.3552,40351.0
2019-06-04 09:45:00,75.38,75.56,75.38,75.56,22040.0,57.3476,57.4845,57.3476,57.4845,22040.0
2019-06-04 09:50:00,75.6,75.61,75.25,75.26,51515.0,57.515,57.5226,57.2487,57.2563,51515.0
2019-06-04 09:55:00,75.25,75.37,75.19,75.21,43579.0,57.2487,57.34,57.2031,57.2183,43579.0
2019-06-04 10:00:00,75.25,75.3,75.08,75.08,109574.0,57.2487,57.2867,57.1194,57.1194,109574.0
2019-06-04 10:05:00,75.09,75.21,75.09,75.18,44871.0,57.127,57.2183,57.127,57.1955,44871.0
2019-06-04 10:10:00,75.17,75.2,75.11,75.13,34435.0,57.1878,57.2107,57.1422,57.1574,34435.0
2019-06-04 10:15:00,75.15,75.36,75.11,75.26,25293.0,57.1726,57.3324,57.1422,57.2563,25293.0
2019-06-04 10:20:00,75.25,75.26,75.13,75.19,32758.0,57.2487,57.2563,57.1574,57.2031,32758.0
2019-06-04 10:25:00,75.19,75.25,75.12,75.14,28112.0,57.2031,57.2487,57.1498,57.165,28112.0
2019-06-04 10:30:00,75.13,75.15,75.04,75.04,51389.0,57.1574,57.1726,57.0889,57.0889,51389.0
2019-06-04 10:35:00,75.06,75.14,74.99,75.02,74429.0,57.1042,57.165,57.0509,57.0737,74429.0
2019-06-04 10:40:00,75.02,75.08,74.93,74.97,60519.0,57.0737,57.1194,57.0053,57.0357,60519.0
2019-06-04 10:45:00,74.97,75.01,74.96,74.97,75530.0,57.0357,57.0661,57.0281,57.0357,75530.0
2019-06-04 10:50:00,74.96,75.04,74.85,74.85,56247.0,57.0281,57.0889,56.9444,56.9444,56247.0
2019-06-04 10:55:00,74.85,74.95,74.84,74.91,39668.0,56.9444,57.0205,56.9368,56.99,39668.0
2019-06-04 11:00:00,74.9,74.92,74.76,74.87,58815.0,56.9824,56.9976,56.8759,56.9596,58815.0
2019-06-04 11:05:00,74.89,74.95,74.58,74.62,49972.0,56.9748,57.0205,56.739,56.7694,49972.0
2019-06-04 11:10:00,74.64,74.64,74.47,74.52,36463.0,56.7846,56.7846,56.6553,56.6933,36463.0
2019-06-04 11:15:00,74.53,74.59,74.48,74.55,20259.0,56.7009,56.7466,56.6629,56.7162,20259.0
2019-06-04 11:20:00,74.56,74.62,74.53,74.62,31394.0,56.7238,56.7694,56.7009,56.7694,31394.0
2019-06-04 11:25:00,74.62,74.75,74.62,74.69,22808.0,56.7694,56.8683,56.7694,56.8227,22808.0
2019-06-04 11:30:00,74.7,74.76,74.66,74.74,21405.0,56.8303,56.8759,56.7998,56.8607,21405.0
2019-06-04 11:35:00,74.72,74.82,74.67,74.81,26499.0,56.8455,56.9216,56.8075,56.914,26499.0
2019-06-04 11:40:00,74.81,74.97,74.8,74.96,12065.0,56.914,57.0357,56.9064,57.0281,12065.0
2019-06-04 11:45:00,74.97,74.98,74.9,74.92,8541.0,57.0357,57.0433,56.9824,56.9976,8541.0
2019-06-04 11:50:00,74.91,74.97,74.9,74.93,15993.0,56.99,57.0357,56.9824,57.0053,15993.0
2019-06-04 11:55:00,74.92,75.01,74.9,75.0,18767.0,56.9976,57.0661,56.9824,57.0585,18767.0
2019-06-04 12:00:00,75.01,75.05,75.0,75.02,47539.0,57.0661,57.0965,57.0585,57.0737,47539.0
2019-06-04 12:05:00,75.04,75.06,74.99,75.02,27320.0,57.0889,57.1042,57.0509,57.0737,27320.0
2019-06-04 12:10:00,75.01,75.08,75.01,75.08,11453.0,57.0661,57.1194,57.0661,57.1194,11453.0
2019-06-04 12:15:00,75.08,75.13,75.06,75.08,12537.0,57.1194,57.1574,57.1042,57.1194,12537.0
2019-06-04 12:20:00,75.07,75.07,75.02,75.04,12215.0,57.1118,57.1118,57.0737,57.0889,12215.0
2019-06-04 12:25:00,75.05,75.11,75.01,75.11,14231.0,57.0965,57.1422,57.0661,57.1422,14231.0
2019-06-04 12:30:00,75.11,75.11,75.04,75.04,10785.0,57.1422,57.1422,57.0889,57.0889,10785.0
2019-06-04 12:35:00,75.05,75.06,75.01,75.06,9271.0,57.0965,57.1042,57.0661,57.1042,9271.0
2019-06-04 12:40:00,75.06,75.12,75.06,75.11,5301.0,57.1042,57.1498,57.1042,57.1422,5301.0
2019-06-04 12:45:00,75.1,75.18,75.08,75.16,9574.0,57.1346,57.1955,57.1194,57.1802,9574.0
2019-06-04 12:50:00,75.17,75.24,75.16,75.2,8901.0,57.1878,57.2411,57.1802,57.2107,8901.0
2019-06-04 12:55:00,75.2,75.24,75.19,75.2,7849.0,57.2107,57.2411,57.2031,57.2107,7849.0
2019-06-04 13:00:00,75.2,75.24,75.18,75.23,6199.0,57.2107,57.2411,57.1955,57.2335,6199.0
2019-06-04 13:05:00,75.23,75.33,75.23,75.28,13358.0,57.2335,57.3096,57.2335,57.2715,13358.0
2019-06-04 13:10:00,75.28,75.41,75.28,75.33,27284.0,57.2715,57.3704,57.2715,57.3096,27284.0
2019-06-04 13:15:00,75.32,75.33,75.24,75.29,15600.0,57.302,57.3096,57.2411,57.2791,15600.0
2019-06-04 13:20:00,75.29,75.29,75.2,75.26,8123.0,57.2791,57.2791,57.2107,57.2563,8123.0
2019-06-04 13:25:00,75.25,75.31,75.25,75.27,11443.0,57.2487,57.2944,57.2487,57.2639,11443.0
2019-06-04 13:30:00,75.27,75.33,75.26,75.3,9227.0,57.2639,57.3096,57.2563,57.2867,9227.0
2019-06-04 13:35:00,75.31,75.31,75.22,75.22,12431.0,57.2944,57.2944,57.2259,57.2259,12431.0
2019-06-04 13:40:00,75.21,75.27,75.19,75.25,8227.0,57.2183,57.2639,57.2031,57.2487,8227.0
2019-06-04 13:45:00,75.25,75.28,75.22,75.22,13527.0,57.2487,57.2715,57.2259,57.2259,13527.0
2019-06-04 13:50:00,75.23,75.29,75.23,75.28,9835.0,57.2335,57.2791,57.2335,57.2715,9835.0
2019-06-04 13:55:00,75.29,75.31,75.26,75.3,10196.0,57.2791,57.2944,57.2563,57.2867,10196.0
2019-06-04 14:00:00,75.3,75.31,75.28,75.3,6324.0,57.2867,57.2944,57.2715,57.2867,6324.0
2019-06-04 14:05:00,75.3,75.33,75.28,75.31,14158.0,57.2867,57.3096,57.2715,57.2944,14158.0
2019-06-04 14:10:00,75.32,75.33,75.27,75.3,19497.0,57.302,57.3096,57.2639,57.2867,19497.0
2019-06-04 14:15:00,75.29,75.3,75.24,75.24,8353.0,57.2791,57.2867,57.2411,57.2411,8353.0
2019-06-04 14:20:00,75.25,75.3,75.23,75.3,11410.0,57.2487,57.2867,57.2335,57.2867,11410.0
2019-06-04 14:25:00,75.3,75.31,75.24,75.31,9464.0,57.2867,57.2944,57.2411,57.2944,9464.0
2019-06-04 14:30:00,75.3,75.33,75.28,75.31,14467.0,57.2867,57.3096,57.2715,57.2944,14467.0
2019-06-04 14:35:00,75.32,75.4,75.31,75.38,16445.0,57.302,57.3628,57.2944,57.3476,16445.0
2019-06-04 14:40:00,75.39,75.42,75.35,75.41,17313.0,57.3552,57.378,57.3248,57.3704,17313.0
2019-06-04 14:45:00,75.41,75.41,75.35,75.4,10414.0,57.3704,57.3704,57.3248,57.3628,10414.0
2019-06-04 14:50:00,75.39,75.39,75.33,75.39,10954.0,57.3552,57.3552,57.3096,57.3552,10954.0
2019-06-04 14:55:00,75.41,75.43,75.4,75.4,7544.0,57.3704,57.3856,57.3628,57.3628,7544.0
2019-06-04 15:00:00,75.41,75.49,75.41,75.48,8212.0,57.3704,57.4313,57.3704,57.4237,8212.0
2019-06-04 15:05:00,75.48,75.51,75.46,75.48,15974.0,57.4237,57.4465,57.4085,57.4237,15974.0
2019-06-04 15:10:00,75.49,75.5,75.47,75.48,10385.0,57.4313,57.4389,57.4161,57.4237,10385.0
2019-06-04 15:15:00,75.48,75.49,75.44,75.48,13004.0,57.4237,57.4313,57.3933,57.4237,13004.0
2019-06-04 15:20:00,75.48,75.51,75.46,75.47,15483.0,57.4237,57.4465,57.4085,57.4161,15483.0
2019-06-04 15:25:00,75.47,75.57,75.45,75.55,18646.0,57.4161,57.4922,57.4009,57.4769,18646.0
2019-06-04 15:30:00,75.55,75.56,75.47,75.56,24591.0,57.4769,57.4845,57.4161,57.4845,24591.0
2019-06-04 15:35:00,75.56,75.61,75.55,75.59,32302.0,57.4845,57.5226,57.4769,57.5074,32302.0
2019-06-04 15:40:00,75.59,75.69,75.54,75.69,37008.0,57.5074,57.5834,57.4693,57.5834,37008.0
2019-06-04 15:45:00,75.69,75.87,75.69,75.8,61311.0,57.5834,57.7204,57.5834,57.6671,61311.0
2019-06-04 15:50:00,75.8,75.99,75.79,75.98,89989.0,57.6671,57.8117,57.6595,57.8041,89989.0
2019-06-04 15:55:00,75.97,76.08,75.91,75.95,192936.0,57.7965,57.8802,57.7508,57.7813,192936.0
2019-06-05 09:30:00,76.23,76.23,75.79,75.97,74674.0,57.9943,57.9943,57.6595,57.7965,74674.0
2019-06-05 09:35:00,75.95,76.28,75.95,76.2,29094.0,57.7813,58.0323,57.7813,57.9714,29094.0
2019-06-05 09:40:00,76.23,76.46,76.22,76.39,28199.0,57.9943,58.1692,57.9867,58.116,28199.0
2019-06-05 09:45:00,76.39,76.68,76.39,76.68,36727.0,58.116,58.3366,58.116,58.3366,36727.0
2019-06-05 09:50:00,76.68,76.75,76.6,76.61,26445.0,58.3366,58.3899,58.2758,58.2834,26445.0
2019-06-05 09:55:00,76.56,76.67,76.44,76.6,37342.0,58.2453,58.329,58.154,58.2758,37342.0
2019-06-05 10:00:00,76.56,76.66,76.48,76.61,44218.0,58.2453,58.3214,58.1845,58.2834,44218.0
2019-06-05 10:05:00,76.58,76.74,76.55,76.71,33208.0,58.2605,58.3823,58.2377,58.3594,33208.0
2019-06-05 10:10:00,76.7,76.99,76.7,76.95,39426.0,58.3518,58.5725,58.3518,58.542,39426.0
2019-06-05 10:15:00,76.91,77.1,76.87,77.1,34092.0,58.5116,58.6561,58.4812,58.6561,34092.0
2019-06-05 10:20:00,77.09,77.1,76.97,77.09,23604.0,58.6485,58.6561,58.5572,58.6485,23604.0
2019-06-05 10:25:00,77.07,77.17,77.01,77.14,21053.0,58.6333,58.7094,58.5877,58.6866,21053.0
2019-06-05 10:30:00,77.14,77.29,77.08,77.14,30874.0,58.6866,58.8007,58.6409,58.6866,30874.0
2019-06-05 10:35:00,77.14,77.19,77.0,77.07,43236.0,58.6866,58.7246,58.5801,58.6333,43236.0
2019-06-05 10:40:00,77.07,77.2,76.96,77.2,46825.0,58.6333,58.7322,58.5496,58.7322,46825.0
2019-06-05 10:45:00,77.21,77.31,77.16,77.17,40513.0,58.7398,58.8159,58.7018,58.7094,40513.0
2019-06-05 10:50:00,77.19,77.22,77.04,77.11,33463.0,58.7246,58.7474,58.6105,58.6638,33463.0
2019-06-05 10:55:00,77.16,77.36,77.16,77.32,32339.0,58.7018,58.854,58.7018,58.8235,32339.0
2019-06-05 11:00:00,77.33,77.38,77.25,77.36,39041.0,58.8311,58.8692,58.7703,58.854,39041.0
2019-06-05 11:05:00,77.34,77.35,77.19,77.34,31720.0,58.8387,58.8463,58.7246,58.8387,31720.0
2019-06-05 11:10:00,77.35,77.38,77.24,77.26,33570.0,58.8463,58.8692,58.7627,58.7779,33570.0
2019-06-05 11:15:00,77.26,77.28,77.2,77.22,36488.0,58.7779,58.7931,58.7322,58.7474,36488.0
2019-06-05 11:20:00,77.2,77.29,77.17,77.29,27298.0,58.7322,58.8007,58.7094,58.8007,27298.0
2019-06-05 11:25:00,77.28,77.49,77.28,77.49,41629.0,58.7931,58.9529,58.7931,58.9529,41629.0
2019-06-05 11:30:00,77.48,77.5,77.25,77.29,45121.0,58.9452,58.9605,58.7703,58.8007,45121.0
2019-06-05 11:35:00,77.29,77.32,77.23,77.26,21428.0,58.8007,58.8235,58.7551,58.7779,21428.0
2019-06-05 11:40:00,77.26,77.32,77.21,77.3,31725.0,58.7779,58.8235,58.7398,58.8083,31725.0
2019-06-05 11:45:00,77.29,77.29,77.19,77.25,22189.0,58.8007,58.8007,58.7246,58.7703,22189.0
2019-06-05 11:50:00,77.27,77.4,77.27,77.35,25133.0,58.7855,58.8844,58.7855,58.8463,25133.0
2019-06-05 11:55:00,77.35,77.41,77.34,77.38,24776.0,58.8463,58.892,58.8387,58.8692,24776.0
2019-06-05 12:00:00,77.37,77.42,77.32,77.33,20380.0,58.8616,58.8996,58.8235,58.8311,20380.0
2019-06-05 12:05:00,77.32,77.45,77.32,77.39,19719.0,58.8235,58.9224,58.8235,58.8768,19719.0
2019-06-05 12:10:00,77.42,77.45,77.38,77.41,31215.0,58.8996,58.9224,58.8692,58.892,31215.0
2019-06-05 12:15:00,77.4,77.46,77.39,77.42,25671.0,58.8844,58.93,58.8768,58.8996,25671.0
2019-06-05 12:20:00,77.43,77.45,77.39,77.4,14350.0,58.9072,58.9224,58.8768,58.8844,14350.0
2019-06-05 12:25:00,77.4,77.44,77.34,77.42,15926.0,58.8844,58.9148,58.8387,58.8996,15926.0
2019-06-05 12:30:00,77.41,77.45,77.38,77.42,19735.0,58.892,58.9224,58.8692,58.8996,19735.0
2019-06-05 12:35:00,77.42,77.49,77.4,77.46,14150.0,58.8996,58.9529,58.8844,58.93,14150.0
2019-06-05 12:40:00,77.46,77.55,77.46,77.49,33341.0,58.93,58.9985,58.93,58.9529,33341.0
2019-06-05 12:45:00,77.5,77.5,77.46,77.48,12915.0,58.9605,58.9605,58.93,58.9452,12915.0
2019-06-05 12:50:00,77.47,77.51,77.42,77.45,19502.0,58.9376,58.9681,58.8996,58.9224,19502.0
2019-06-05 12:55:00,77.46,77.48,77.44,77.47,14963.0,58.93,58.9452,58.9148,58.9376,14963.0
2019-06-05 13:00:00,77.49,77.52,77.47,77.5,12164.0,58.9529,58.9757,58.9376,58.9605,12164.0
2019-06-05 13:05:00,77.51,77.52,77.45,77.45,14666.0,58.9681,58.9757,58.9224,58.9224,14666.0
2019-06-05 13:10:00,77.45,77.48,77.42,77.45,9307.0,58.9224,58.9452,58.8996,58.9224,9307.0
2019-06-05 13:15:00,77.45,77.55,77.45,77.52,22039.0,58.9224,58.9985,58.9224,58.9757,22039.0
2019-06-05 13:20:00,77.53,77.58,77.5,77.51,14176.0,58.9833,59.0213,58.9605,58.9681,14176.0
2019-06-05 13:25:00,77.51,77.53,77.47,77.52,15365.0,58.9681,58.9833,58.9376,58.9757,15365.0
2019-06-05 13:30:00,77.53,77.57,77.48,77.49,11042.0,58.9833,59.0137,58.9452,58.9529,11042.0
2019-06-05 13:35:00,77.5,77.61,77.48,77.58,17181.0,58.9605,59.0441,58.9452,59.0213,17181.0
2019-06-05 13:40:00,77.58,77.61,77.57,77.6,11033.0,59.0213,59.0441,59.0137,59.0365,11033.0
2019-06-05 13:45:00,77.6,77.65,77.58,77.64,18721.0,59.0365,59.0746,59.0213,59.067,18721.0
2019-06-05 13:50:00,77.63,77.65,77.59,77.61,17378.0,59.0594,59.0746,59.0289,59.0441,17378.0
2019-06-05 13:55:00,77.6,77.66,77.59,77.66,15182.0,59.0365,59.0822,59.0289,59.0822,15182.0
2019-06-05 14:00:00,77.66,77.69,77.58,77.64,19275.0,59.0822,59.105,59.0213,59.067,19275.0
2019-06-05 14:05:00,77.64,77.72,77.64,77.72,19440.0,59.067,59.1278,59.067,59.1278,19440.0
2019-06-05 14:10:00,77.7,77.79,77.7,77.75,27669.0,59.1126,59.1811,59.1126,59.1507,27669.0
2019-06-05 14:15:00,77.74,77.79,77.71,77.74,18913.0,59.143,59.1811,59.1202,59.143,18913.0
2019-06-05 14:20:00,77.74,77.79,77.71,77.75,16265.0,59.143,59.1811,59.1202,59.1507,16265.0
2019-06-05 14:25:00,77.75,77.81,77.74,77.8,29533.0,59.1507,59.1963,59.143,59.1887,29533.0
2019-06-05 14:30:00,77.8,77.93,77.79,77.9,33971.0,59.1887,59.2876,59.1811,59.2648,33971.0
2019-06-05 14:35:00,77.89,77.99,77.88,77.97,30479.0,59.2572,59.3332,59.2496,59.318,30479.0
2019-06-05 14:40:00,77.96,77.99,77.88,77.93,28165.0,59.3104,59.3332,59.2496,59.2876,28165.0
2019-06-05 14:45:00,77.93,77.97,77.91,77.94,26447.0,59.2876,59.318,59.2724,59.2952,26447.0
2019-06-05 14:50:00,77.94,77.97,77.83,77.86,40546.0,59.2952,59.318,59.2115,59.2343,40546.0
2019-06-05 14:55:00,77.86,77.87,77.77,77.82,31464.0,59.2343,59.2419,59.1659,59.2039,31464.0
2019-06-05 15:00:00,77.81,77.91,77.8,77.9,31291.0,59.1963,59.2724,59.1887,59.2648,31291.0
2019-06-05 15:05:00,77.89,78.08,77.88,78.05,66832.0,59.2572,59.4017,59.2496,59.3789,66832.0
2019-06-05 15:10:00,78.06,78.11,78.0,78.04,43075.0,59.3865,59.4245,59.3409,59.3713,43075.0
2019-06-05 15:15:00,78.04,78.04,77.88,77.88,31132.0,59.3713,59.3713,59.2496,59.2496,31132.0
2019-06-05 15:20:00,77.87,77.88,77.75,77.8,42712.0,59.2419,59.2496,59.1507,59.1887,42712.0
2019-06-05 15:25:00,77.79,77.8,77.69,77.69,34248.0,59.1811,59.1887,59.105,59.105,34248.0
2019-06-05 15:30:00,77.69,77.7,77.44,77.46,38909.0,59.105,59.1126,58.9148,58.93,38909.0
2019-06-05 15:35:00,77.46,77.61,77.39,77.56,97421.0,58.93,59.0441,58.8768,59.0061,97421.0
2019-06-05 15:40:00,77.56,77.67,77.55,77.66,43691.0,59.0061,59.0898,58.9985,59.0822,43691.0
2019-06-05 15:45:00,77.66,77.72,77.54,77.56,92723.0,59.0822,59.1278,58.9909,59.0061,92723.0
2019-06-05 15:50:00,77.55,77.72,77.54,77.58,144696.0,58.9985,59.1278,58.9909,59.0213,144696.0
2019-06-05 15:55:00,77.59,77.7,77.59,77.63,246799.0,59.0289,59.1126,59.0289,59.0594,246799.0
2019-06-06 09:30:00,76.61,76.79,76.27,76.35,95430.0,58.9838,59.1223,58.722,58.7836,95430.0
2019-06-06 09:35:00,76.35,76.41,76.11,76.3,117347.0,58.7836,58.8298,58.5988,58.7451,117347.0
2019-06-06 09:40:00,76.28,76.36,76.17,76.23,40479.0,58.7297,58.7913,58.645,58.6912,40479.0
2019-06-06 09:45:00,76.2,76.34,76.2,76.32,40049.0,58.6681,58.7759,58.6681,58.7605,40049.0
2019-06-06 09:50:00,76.32,76.35,76.26,76.27,78583.0,58.7605,58.7836,58.7143,58.722,78583.0
2019-06-06 09:55:00,76.3,76.37,76.26,76.36,63222.0,58.7451,58.799,58.7143,58.7913,63222.0
2019-06-06 10:00:00,76.37,76.47,76.36,76.4,94277.0,58.799,58.876,58.7913,58.8221,94277.0
2019-06-06 10:05:00,76.42,76.63,76.41,76.52,75752.0,58.8375,58.9992,58.8298,58.9145,75752.0
2019-06-06 10:10:00,76.51,76.55,76.41,76.42,30817.0,58.9068,58.9376,58.8298,58.8375,30817.0
2019-06-06 10:15:00,76.42,76.44,76.3,76.39,32150.0,58.8375,58.8529,58.7451,58.8144,32150.0
2019-06-06 10:20:00,76.39,76.5,76.38,76.41,30905.0,58.8144,58.8991,58.8067,58.8298,30905.0
2019-06-06 10:25:00,76.42,76.44,76.25,76.25,38062.0,58.8375,58.8529,58.7066,58.7066,38062.0
2019-06-06 10:30:00,76.24,76.28,76.14,76.14,21579.0,58.6989,58.7297,58.6219,58.6219,21579.0
2019-06-06 10:35:00,76.13,76.32,76.11,76.31,22150.0,58.6142,58.7605,58.5988,58.7528,22150.0
2019-06-06 10:40:00,76.33,76.35,76.22,76.24,21624.0,58.7682,58.7836,58.6835,58.6989,21624.0
2019-06-06 10:45:00,76.23,76.31,76.22,76.23,16184.0,58.6912,58.7528,58.6835,58.6912,16184.0
2019-06-06 10:50:00,76.23,76.27,76.2,76.23,16870.0,58.6912,58.722,58.6681,58.6912,16870.0
2019-06-06 10:55:00,76.23,76.27,76.18,76.24,8296.0,58.6912,58.722,58.6527,58.6989,8296.0
2019-06-06 11:00:00,76.24,76.27,76.08,76.11,52093.0,58.6989,58.722,58.5757,58.5988,52093.0
2019-06-06 11:05:00,76.11,76.21,76.11,76.15,170762.0,58.5988,58.6758,58.5988,58.6296,170762.0
2019-06-06 11:10:00,76.14,76.18,76.06,76.12,43364.0,58.6219,58.6527,58.5603,58.6065,43364.0
2019-06-06 11:15:00,76.13,76.17,76.04,76.06,31290.0,58.6142,58.645,58.5449,58.5603,31290.0
2019-06-06 11:20:00,76.06,76.26,76.03,76.2,19633.0,58.5603,58.7143,58.5372,58.6681,19633.0
2019-06-06 11:25:00,76.21,76.24,76.18,76.21,12278.0,58.6758,58.6989,58.6527,58.6758,12278.0
2019-06-06 11:30:00,76.2,76.2,76.07,76.17,57743.0,58.6681,58.6681,58.568,58.645,57743.0
2019-06-06 11:35:00,76.18,76.18,76.11,76.16,22409.0,58.6527,58.6527,58.5988,58.6373,22409.0
2019-06-06 11:40:00,76.17,76.23,76.07,76.08,76428.0,58.645,58.6912,58.568,58.5757,76428.0
2019-06-06 11:45:00,76.08,76.16,76.06,76.08,16745.0,58.5757,58.6373,58.5603,58.5757,16745.0
2019-06-06 11:50:00,76.07,76.16,76.06,76.1,15918.0,58.568,58.6373,58.5603,58.5911,15918.0
2019-06-06 11:55:00,76.1,76.16,76.07,76.16,6347.0,58.5911,58.6373,58.568,58.6373,6347.0
2019-06-06 12:00:00,76.14,76.17,76.05,76.16,34071.0,58.6219,58.645,58.5526,58.6373,34071.0
2019-06-06 12:05:00,76.16,76.29,76.16,76.24,14444.0,58.6373,58.7374,58.6373,58.6989,14444.0
2019-06-06 12:10:00,76.25,76.32,76.22,76.23,39339.0,58.7066,58.7605,58.6835,58.6912,39339.0
2019-06-06 12:15:00,76.25,76.28,76.22,76.28,67027.0,58.7066,58.7297,58.6835,58.7297,67027.0
2019-06-06 12:20:00,76.27,76.29,76.23,76.26,23419.0,58.722,58.7374,58.6912,58.7143,23419.0
2019-06-06 12:25:00,76.25,76.27,76.22,76.24,17156.0,58.7066,58.722,58.6835,58.6989,17156.0
2019-06-06 12:30:00,76.24,76.28,76.22,76.28,64802.0,58.6989,58.7297,58.6835,58.7297,64802.0
2019-06-06 12:35:00,76.28,76.3,76.22,76.24,47087.0,58.7297,58.7451,58.6835,58.6989,47087.0
2019-06-06 12:40:00,76.26,76.29,76.24,76.28,15857.0,58.7143,58.7374,58.6989,58.7297,15857.0
2019-06-06 12:45:00,76.28,76.31,76.26,76.3,15642.0,58.7297,58.7528,58.7143,58.7451,15642.0
2019-06-06 12:50:00,76.29,76.32,76.28,76.31,52365.0,58.7374,58.7605,58.7297,58.7528,52365.0
2019-06-06 12:55:00,76.31,76.36,76.28,76.29,28861.0,58.7528,58.7913,58.7297,58.7374,28861.0
2019-06-06 13:00:00,76.3,76.35,76.29,76.34,27857.0,58.7451,58.7836,58.7374,58.7759,27857.0
2019-06-06 13:05:00,76.34,76.36,76.32,76.34,31320.0,58.7759,58.7913,58.7605,58.7759,31320.0
2019-06-06 13:10:00,76.34,76.37,76.32,76.34,50429.0,58.7759,58.799,58.7605,58.7759,50429.0
2019-06-06 13:15:00,76.34,76.34,76.29,76.3,32479.0,58.7759,58.7759,58.7374,58.7451,32479.0
2019-06-06 13:20:00,76.31,76.35,76.26,76.31,19015.0,58.7528,58.7836,58.7143,58.7528,19015.0
2019-06-06 13:25:00,76.32,76.34,76.28,76.32,24827.0,58.7605,58.7759,58.7297,58.7605,24827.0
2019-06-06 13:30:00,76.33,76.36,76.29,76.31,29589.0,58.7682,58.7913,58.7374,58.7528,29589.0
2019-06-06 13:35:00,76.31,76.35,76.3,76.33,28441.0,58.7528,58.7836,58.7451,58.7682,28441.0
2019-06-06 13:40:00,76.34,76.37,76.3,76.34,36570.0,58.7759,58.799,58.7451,58.7759,36570.0
2019-06-06 13:45:00,76.34,76.35,76.29,76.31,32046.0,58.7759,58.7836,58.7374,58.7528,32046.0
2019-06-06 13:50:00,76.31,76.32,76.26,76.29,28750.0,58.7528,58.7605,58.7143,58.7374,28750.0
2019-06-06 13:55:00,76.31,76.33,76.29,76.33,27432.0,58.7528,58.7682,58.7374,58.7682,27432.0
2019-06-06 14:00:00,76.34,76.37,76.3,76.34,22083.0,58.7759,58.799,58.7451,58.7759,22083.0
2019-06-06 14:05:00,76.34,76.38,76.31,76.36,19391.0,58.7759,58.8067,58.7528,58.7913,19391.0
2019-06-06 14:10:00,76.38,76.4,76.35,76.37,40958.0,58.8067,58.8221,58.7836,58.799,40958.0
2019-06-06 14:15:00,76.37,76.39,76.34,76.35,31114.0,58.799,58.8144,58.7759,58.7836,31114.0
2019-06-06 14:20:00,76.35,76.4,76.34,76.34,21929.0,58.7836,58.8221,58.7759,58.7759,21929.0
2019-06-06 14:25:00,76.35,76.36,76.28,76.36,39710.0,58.7836,58.7913,58.7297,58.7913,39710.0
2019-06-06 14:30:00,76.36,76.4,76.3,76.38,80578.0,58.7913,58.8221,58.7451,58.8067,80578.0
2019-06-06 14:35:00,76.38,76.41,76.29,76.36,43582.0,58.8067,58.8298,58.7374,58.7913,43582.0
2019-06-06 14:40:00,76.36,76.46,76.36,76.44,30858.0,58.7913,58.8683,58.7913,58.8529,30858.0
2019-06-06 14:45:00,76.44,76.45,76.38,76.41,37074.0,58.8529,58.8606,58.8067,58.8298,37074.0
2019-06-06 14:50:00,76.41,76.42,76.35,76.36,29529.0,58.8298,58.8375,58.7836,58.7913,29529.0
2019-06-06 14:55:00,76.35,76.4,76.34,76.35,25002.0,58.7836,58.8221,58.7759,58.7836,25002.0
2019-06-06 15:00:00,76.35,76.4,76.32,76.33,49208.0,58.7836,58.8221,58.7605,58.7682,49208.0
2019-06-06 15:05:00,76.33,76.4,76.29,76.35,97631.0,58.7682,58.8221,58.7374,58.7836,97631.0
2019-06-06 15:10:00,76.34,76.36,76.25,76.25,31239.0,58.7759,58.7913,58.7066,58.7066,31239.0
2019-06-06 15:15:00,76.25,76.32,76.25,76.3,30591.0,58.7066,58.7605,58.7066,58.7451,30591.0
2019-06-06 15:20:00,76.3,76.37,76.27,76.36,28483.0,58.7451,58.799,58.722,58.7913,28483.0
2019-06-06 15:25:00,76.36,76.37,76.32,76.33,51627.0,58.7913,58.799,58.7605,58.7682,51627.0
2019-06-06 15:30:00,76.33,76.43,76.28,76.43,119232.0,58.7682,58.8452,58.7297,58.8452,119232.0
2019-06-06 15:35:00,76.43,76.46,76.41,76.43,43808.0,58.8452,58.8683,58.8298,58.8452,43808.0
2019-06-06 15:40:00,76.44,76.46,76.38,76.38,62117.0,58.8529,58.8683,58.8067,58.8067,62117.0
2019-06-06 15:45:00,76.39,76.45,76.35,76.38,70660.0,58.8144,58.8606,58.7836,58.8067,70660.0
2019-06-06 15:50:00,76.38,76.41,76.35,76.39,105816.0,58.8067,58.8298,58.7836,58.8144,105816.0
2019-06-06 15:55:00,76.4,76.5,76.34,76.35,484615.0,58.8221,58.8991,58.7759,58.7836,484615.0
2019-06-07 09:30:00,76.94,77.25,76.85,77.0,99262.0,59.2378,59.4765,59.1685,59.284,99262.0
2019-06-07 09:35:00,76.97,77.17,76.95,77.16,54376.0,59.2609,59.4149,59.2455,59.4072,54376.0
2019-06-07 09:40:00,77.16,77.31,77.14,77.22,109256.0,59.4072,59.5227,59.3918,59.4534,109256.0
2019-06-07 09:45:00,77.22,77.53,77.2,77.52,73972.0,59.4534,59.6921,59.438,59.6844,73972.0
2019-06-07 09:50:00,77.53,77.6,77.49,77.53,67303.0,59.6921,59.746,59.6613,59.6921,67303.0
2019-06-07 09:55:00,77.52,77.64,77.45,77.45,44594.0,59.6844,59.7768,59.6305,59.6305,44594.0
2019-06-07 10:00:00,77.5,77.54,77.43,77.48,27008.0,59.669,59.6998,59.6151,59.6536,27008.0
2019-06-07 10:05:00,77.49,77.54,77.44,77.54,29950.0,59.6613,59.6998,59.6228,59.6998,29950.0
2019-06-07 10:10:00,77.54,77.58,77.48,77.48,26468.0,59.6998,59.7306,59.6536,59.6536,26468.0
2019-06-07 10:15:00,77.51,77.58,77.5,77.53,18476.0,59.6767,59.7306,59.669,59.6921,18476.0
2019-06-07 10:20:00,77.54,77.54,77.38,77.42,49643.0,59.6998,59.6998,59.5766,59.6074,49643.0
2019-06-07 10:25:00,77.42,77.45,77.37,77.42,42185.0,59.6074,59.6305,59.5689,59.6074,42185.0
2019-06-07 10:30:00,77.43,77.47,77.38,77.43,71138.0,59.6151,59.6459,59.5766,59.6151,71138.0
2019-06-07 10:35:00,77.44,77.45,77.34,77.34,31204.0,59.6228,59.6305,59.5458,59.5458,31204.0
2019-06-07 10:40:00,77.36,77.4,77.31,77.36,53218.0,59.5612,59.592,59.5227,59.5612,53218.0
2019-06-07 10:45:00,77.36,77.45,77.36,77.39,23211.0,59.5612,59.6305,59.5612,59.5843,23211.0
2019-06-07 10:50:00,77.38,77.39,77.31,77.33,37663.0,59.5766,59.5843,59.5227,59.5381,37663.0
2019-06-07 10:55:00,77.32,77.37,77.3,77.33,12265.0,59.5304,59.5689,59.515,59.5381,12265.0
2019-06-07 11:00:00,77.34,77.35,77.14,77.22,42882.0,59.5458,59.5535,59.3918,59.4534,42882.0
2019-06-07 11:05:00,77.23,77.25,77.15,77.19,53246.0,59.4611,59.4765,59.3995,59.4303,53246.0
2019-06-07 11:10:00,77.17,77.22,77.16,77.2,18102.0,59.4149,59.4534,59.4072,59.438,18102.0
2019-06-07 11:15:00,77.19,77.2,77.12,77.12,23612.0,59.4303,59.438,59.3764,59.3764,23612.0
2019-06-07 11:20:00,77.14,77.14,77.07,77.08,233244.0,59.3918,59.3918,59.3379,59.3456,233244.0
2019-06-07 11:25:00,77.08,77.08,76.96,77.0,111064.0,59.3456,59.3456,59.2532,59.284,111064.0
2019-06-07 11:30:00,77.0,77.06,76.86,76.91,79195.0,59.284,59.3302,59.1762,59.2147,79195.0
2019-06-07 11:35:00,76.9,76.94,76.71,76.72,28020.0,59.207,59.2378,59.0608,59.0685,28020.0
2019-06-07 11:40:00,76.71,76.79,76.63,76.71,180516.0,59.0608,59.1223,58.9992,59.0608,180516.0
2019-06-07 11:45:00,76.72,76.86,76.71,76.83,30848.0,59.0685,59.1762,59.0608,59.1531,30848.0
2019-06-07 11:50:00,76.86,76.94,76.83,76.91,61132.0,59.1762,59.2378,59.1531,59.2147,61132.0
2019-06-07 11:55:00,76.91,76.92,76.87,76.92,12890.0,59.2147,59.2224,59.1839,59.2224,12890.0
2019-06-07 12:00:00,76.92,76.92,76.86,76.87,39964.0,59.2224,59.2224,59.1762,59.1839,39964.0
2019-06-07 12:05:00,76.87,76.89,76.86,76.86,27217.0,59.1839,59.1993,59.1762,59.1762,27217.0
2019-06-07 12:10:00,76.86,76.97,76.86,76.97,15695.0,59.1762,59.2609,59.1762,59.2609,15695.0
2019-06-07 12:15:00,76.97,77.0,76.94,76.99,35341.0,59.2609,59.284,59.2378,59.2763,35341.0
2019-06-07 12:20:00,76.99,77.05,76.97,77.03,56353.0,59.2763,59.3225,59.2609,59.3071,56353.0
2019-06-07 12:25:00,77.02,77.03,76.98,77.03,33387.0,59.2994,59.3071,59.2686,59.3071,33387.0
2019-06-07 12:30:00,77.03,77.1,77.03,77.08,39125.0,59.3071,59.361,59.3071,59.3456,39125.0
2019-06-07 12:35:00,77.07,77.19,77.07,77.19,44835.0,59.3379,59.4303,59.3379,59.4303,44835.0
2019-06-07 12:40:00,77.18,77.24,77.18,77.23,14800.0,59.4226,59.4688,59.4226,59.4611,14800.0
2019-06-07 12:45:00,77.23,77.3,77.22,77.25,15727.0,59.4611,59.515,59.4534,59.4765,15727.0
2019-06-07 12:50:00,77.26,77.27,77.2,77.25,15164.0,59.4842,59.4919,59.438,59.4765,15164.0
2019-06-07 12:55:00,77.25,77.33,77.23,77.32,41738.0,59.4765,59.5381,59.4611,59.5304,41738.0
2019-06-07 13:00:00,77.32,77.34,77.3,77.31,25472.0,59.5304,59.5458,59.515,59.5227,25472.0
2019-06-07 13:05:00,77.32,77.43,77.31,77.4,57350.0,59.5304,59.6151,59.5227,59.592,57350.0
2019-06-07 13:10:00,77.4,77.46,77.3,77.35,143969.0,59.592,59.6382,59.515,59.5535,143969.0
2019-06-07 13:15:00,77.35,77.43,77.35,77.4,17524.0,59.5535,59.6151,59.5535,59.592,17524.0
2019-06-07 13:20:00,77.41,77.44,77.32,77.32,45563.0,59.5997,59.6228,59.5304,59.5304,45563.0
2019-06-07 13:25:00,77.34,77.38,77.29,77.31,34366.0,59.5458,59.5766,59.5073,59.5227,34366.0
2019-06-07 13:30:00,77.33,77.34,77.28,77.29,15070.0,59.5381,59.5458,59.4996,59.5073,15070.0
2019-06-07 13:35:00,77.3,77.3,77.18,77.22,24401.0,59.515,59.515,59.4226,59.4534,24401.0
2019-06-07 13:40:00,77.22,77.27,77.18,77.27,63874.0,59.4534,59.4919,59.4226,59.4919,63874.0
2019-06-07 13:45:00,77.27,77.27,77.14,77.14,268331.0,59.4919,59.4919,59.3918,59.3918,268331.0
2019-06-07 13:50:00,77.14,77.14,76.93,76.93,24802.0,59.3918,59.3918,59.2301,59.2301,24802.0
2019-06-07 13:55:00,76.94,76.96,76.81,76.81,21807.0,59.2378,59.2532,59.1377,59.1377,21807.0
2019-06-07 14:00:00,76.8,76.81,76.66,76.68,23323.0,59.13,59.1377,59.0223,59.0377,23323.0
2019-06-07 14:05:00,76.67,76.67,76.54,76.59,28782.0,59.03,59.03,58.9299,58.9684,28782.0
2019-06-07 14:10:00,76.59,76.59,76.26,76.32,37715.0,58.9684,58.9684,58.7143,58.7605,37715.0
2019-06-07 14:15:00,76.34,76.46,76.32,76.33,31430.0,58.7759,58.8683,58.7605,58.7682,31430.0
2019-06-07 14:20:00,76.35,76.44,76.33,76.43,28555.0,58.7836,58.8529,58.7682,58.8452,28555.0
2019-06-07 14:25:00,76.45,76.45,76.34,76.39,15731.0,58.8606,58.8606,58.7759,58.8144,15731.0
2019-06-07 14:30:00,76.38,76.39,76.29,76.38,27365.0,58.8067,58.8144,58.7374,58.8067,27365.0
2019-06-07 14:35:00,76.38,76.45,76.37,76.42,14668.0,58.8067,58.8606,58.799,58.8375,14668.0
2019-06-07 14:40:00,76.42,76.45,76.34,76.38,12157.0,58.8375,58.8606,58.7759,58.8067,12157.0
2019-06-07 14:45:00,76.39,76.39,76.28,76.28,13330.0,58.8144,58.8144,58.7297,58.7297,13330.0
2019-06-07 14:50:00,76.27,76.28,76.13,76.14,28444.0,58.722,58.7297,58.6142,58.6219,28444.0
2019-06-07 14:55:00,76.15,76.15,75.96,76.01,45841.0,58.6296,58.6296,58.4833,58.5218,45841.0
2019-06-07 15:00:00,76.02,76.14,76.0,76.04,48557.0,58.5295,58.6219,58.5141,58.5449,48557.0
2019-06-07 15:05:00,76.04,76.07,75.96,76.07,54586.0,58.5449,58.568,58.4833,58.568,54586.0
2019-06-07 15:10:00,76.06,76.14,75.99,76.14,74730.0,58.5603,58.6219,58.5064,58.6219,74730.0
2019-06-07 15:15:00,76.14,76.16,76.06,76.07,33450.0,58.6219,58.6373,58.5603,58.568,33450.0
2019-06-07 15:20:00,76.08,76.14,76.04,76.04,38532.0,58.5757,58.6219,58.5449,58.5449,38532.0
2019-06-07 15:25:00,76.05,76.21,76.05,76.19,61017.0,58.5526,58.6758,58.5526,58.6604,61017.0
2019-06-07 15:30:00,76.19,76.27,76.18,76.23,28234.0,58.6604,58.722,58.6527,58.6912,28234.0
2019-06-07 15:35:00,76.22,76.22,76.07,76.08,60556.0,58.6835,58.6835,58.568,58.5757,60556.0
2019-06-07 15:40:00,76.08,76.15,76.04,76.07,36170.0,58.5757,58.6296,58.5449,58.568,36170.0
2019-06-07 15:45:00,76.06,76.06,75.87,75.89,72008.0,58.5603,58.5603,58.414,58.4294,72008.0
2019-06-07 15:50:00,75.9,75.95,75.82,75.88,90045.0,58.4371,58.4756,58.3755,58.4217,90045.0
2019-06-07 15:55:00,75.87,75.93,75.78,75.81,189719.0,58.414,58.4602,58.3447,58.3678,189719.0
2019-06-10 09:30:00,75.67,75.75,75.05,75.15,59403.0,58.26,58.3216,57.7827,57.8597,59403.0
2019-06-10 09:35:00,75.15,75.26,75.1,75.19,82079.0,57.8597,57.9444,57.8212,57.8905,82079.0
2019-06-10 09:40:00,75.2,75.32,75.17,75.32,20243.0,57.8982,57.9906,57.8751,57.9906,20243.0
2019-06-10 09:45:00,75.3,75.41,75.21,75.37,17493.0,57.9752,58.0599,57.9059,58.0291,17493.0
2019-06-10 09:50:00,75.36,75.36,75.19,75.21,16020.0,58.0214,58.0214,57.8905,57.9059,16020.0
2019-06-10 09:55:00,75.25,75.25,75.14,75.23,23905.0,57.9367,57.9367,57.852,57.9213,23905.0
2019-06-10 10:00:00,75.21,75.26,75.08,75.11,83760.0,57.9059,57.9444,57.8058,57.8289,83760.0
2019-06-10 10:05:00,75.15,75.31,75.09,75.3,16606.0,57.8597,57.9829,57.8135,57.9752,16606.0
2019-06-10 10:10:00,75.26,75.31,75.15,75.24,16468.0,57.9444,57.9829,57.8597,57.929,16468.0
2019-06-10 10:15:00,75.23,75.25,75.13,75.15,19849.0,57.9213,57.9367,57.8443,57.8597,19849.0
2019-06-10 10:20:00,75.16,75.18,75.09,75.12,54520.0,57.8674,57.8828,57.8135,57.8366,54520.0
2019-06-10 10:25:00,75.12,75.23,75.11,75.2,25917.0,57.8366,57.9213,57.8289,57.8982,25917.0
2019-06-10 10:30:00,75.19,75.25,75.15,75.23,23395.0,57.8905,57.9367,57.8597,57.9213,23395.0
2019-06-10 10:35:00,75.24,75.46,75.24,75.43,15962.0,57.929,58.0983,57.929,58.0753,15962.0
2019-06-10 10:40:00,75.44,75.58,75.44,75.51,15365.0,58.083,58.1907,58.083,58.1368,15365.0
2019-06-10 10:45:00,75.52,75.6,75.51,75.56,20864.0,58.1445,58.2061,58.1368,58.1753,20864.0
2019-06-10 10:50:00,75.54,75.58,75.39,75.41,16601.0,58.1599,58.1907,58.0445,58.0599,16601.0
2019-06-10 10:55:00,75.42,75.57,75.42,75.57,15113.0,58.0676,58.183,58.0676,58.183,15113.0
2019-06-10 11:00:00,75.57,75.59,75.5,75.55,28428.0,58.183,58.1984,58.1291,58.1676,28428.0
2019-06-10 11:05:00,75.54,75.55,75.43,75.51,21742.0,58.1599,58.1676,58.0753,58.1368,21742.0
2019-06-10 11:10:00,75.53,75.54,75.43,75.54,20636.0,58.1522,58.1599,58.0753,58.1599,20636.0
2019-06-10 11:15:00,75.53,75.54,75.45,75.47,27502.0,58.1522,58.1599,58.0906,58.106,27502.0
2019-06-10 11:20:00,75.47,75.63,75.46,75.63,23299.0,58.106,58.2292,58.0983,58.2292,23299.0
2019-06-10 11:25:00,75.61,75.68,75.59,75.66,18855.0,58.2138,58.2677,58.1984,58.2523,18855.0
2019-06-10 11:30:00,75.67,75.75,75.65,75.72,17010.0,58.26,58.3216,58.2446,58.2985,17010.0
2019-06-10 11:35:00,75.71,75.71,75.62,75.63,17571.0,58.2908,58.2908,58.2215,58.2292,17571.0
2019-06-10 11:40:00,75.64,75.7,75.61,75.67,40394.0,58.2369,58.2831,58.2138,58.26,40394.0
2019-06-10 11:45:00,75.67,75.73,75.62,75.62,23913.0,58.26,58.3062,58.2215,58.2215,23913.0
2019-06-10 11:50:00,75.65,75.69,75.62,75.62,18176.0,58.2446,58.2754,58.2215,58.2215,18176.0
2019-06-10 11:55:00,75.61,75.65,75.57,75.6,25419.0,58.2138,58.2446,58.183,58.2061,25419.0
2019-06-10 12:00:00,75.6,75.61,75.54,75.58,26355.0,58.2061,58.2138,58.1599,58.1907,26355.0
2019-06-10 12:05:00,75.57,75.63,75.5,75.56,28115.0,58.183,58.2292,58.1291,58.1753,28115.0
2019-06-10 12:10:00,75.56,75.57,75.46,75.46,19250.0,58.1753,58.183,58.0983,58.0983,19250.0
2019-06-10 12:15:00,75.48,75.55,75.47,75.49,29850.0,58.1137,58.1676,58.106,58.1214,29850.0
2019-06-10 12:20:00,75.48,75.54,75.47,75.51,20171.0,58.1137,58.1599,58.106,58.1368,20171.0
2019-06-10 12:25:00,75.52,75.56,75.46,75.47,35249.0,58.1445,58.1753,58.0983,58.106,35249.0
2019-06-10 12:30:00,75.48,75.48,75.4,75.41,27247.0,58.1137,58.1137,58.0522,58.0599,27247.0
2019-06-10 12:35:00,75.41,75.45,75.39,75.39,9545.0,58.0599,58.0906,58.0445,58.0445,9545.0
2019-06-10 12:40:00,75.39,75.43,75.38,75.4,18440.0,58.0445,58.0753,58.0368,58.0522,18440.0
2019-06-10 12:45:00,75.41,75.41,75.36,75.38,9376.0,58.0599,58.0599,58.0214,58.0368,9376.0
2019-06-10 12:50:00,75.37,75.42,75.37,75.42,21594.0,58.0291,58.0676,58.0291,58.0676,21594.0
2019-06-10 12:55:00,75.41,75.49,75.4,75.48,41257.0,58.0599,58.1214,58.0522,58.1137,41257.0
2019-06-10 13:00:00,75.48,75.53,75.46,75.51,96401.0,58.1137,58.1522,58.0983,58.1368,96401.0
2019-06-10 13:05:00,75.5,75.51,75.45,75.49,21852.0,58.1291,58.1368,58.0906,58.1214,21852.0
2019-06-10 13:10:00,75.5,75.56,75.49,75.54,29199.0,58.1291,58.1753,58.1214,58.1599,29199.0
2019-06-10 13:15:00,75.55,75.55,75.48,75.48,21191.0,58.1676,58.1676,58.1137,58.1137,21191.0
2019-06-10 13:20:00,75.48,75.49,75.45,75.46,15509.0,58.1137,58.1214,58.0906,58.0983,15509.0
2019-06-10 13:25:00,75.46,75.5,75.46,75.49,13770.0,58.0983,58.1291,58.0983,58.1214,13770.0
2019-06-10 13:30:00,75.48,75.49,75.46,75.49,13318.0,58.1137,58.1214,58.0983,58.1214,13318.0
2019-06-10 13:35:00,75.49,75.54,75.47,75.47,11698.0,58.1214,58.1599,58.106,58.106,11698.0
2019-06-10 13:40:00,75.48,75.52,75.34,75.36,65824.0,58.1137,58.1445,58.006,58.0214,65824.0
2019-06-10 13:45:00,75.38,75.44,75.38,75.44,8240.0,58.0368,58.083,58.0368,58.083,8240.0
2019-06-10 13:50:00,75.43,75.54,75.43,75.5,39763.0,58.0753,58.1599,58.0753,58.1291,39763.0
2019-06-10 13:55:00,75.5,75.57,75.49,75.5,27869.0,58.1291,58.183,58.1214,58.1291,27869.0
2019-06-10 14:00:00,75.5,75.53,75.43,75.5,14912.0,58.1291,58.1522,58.0753,58.1291,14912.0
2019-06-10 14:05:00,75.49,75.5,75.44,75.48,18981.0,58.1214,58.1291,58.083,58.1137,18981.0
2019-06-10 14:10:00,75.5,75.51,75.46,75.47,27588.0,58.1291,58.1368,58.0983,58.106,27588.0
2019-06-10 14:15:00,75.48,75.49,75.45,75.45,23606.0,58.1137,58.1214,58.0906,58.0906,23606.0
2019-06-10 14:20:00,75.45,75.5,75.44,75.47,20929.0,58.0906,58.1291,58.083,58.106,20929.0
2019-06-10 14:25:00,75.47,75.48,75.38,75.38,14819.0,58.106,58.1137,58.0368,58.0368,14819.0
2019-06-10 14:30:00,75.38,75.48,75.36,75.47,28014.0,58.0368,58.1137,58.0214,58.106,28014.0
2019-06-10 14:35:00,75.46,75.46,75.41,75.42,7752.0,58.0983,58.0983,58.0599,58.0676,7752.0
2019-06-10 14:40:00,75.41,75.44,75.35,75.36,30190.0,58.0599,58.083,58.0137,58.0214,30190.0
2019-06-10 14:45:00,75.36,75.37,75.27,75.31,33814.0,58.0214,58.0291,57.9521,57.9829,33814.0
2019-06-10 14:50:00,75.3,75.32,75.22,75.28,28919.0,57.9752,57.9906,57.9136,57.9598,28919.0
2019-06-10 14:55:00,75.27,75.33,75.21,75.31,28681.0,57.9521,57.9983,57.9059,57.9829,28681.0
2019-06-10 15:00:00,75.31,75.36,75.25,75.26,58981.0,57.9829,58.0214,57.9367,57.9444,58981.0
2019-06-10 15:05:00,75.27,75.32,75.2,75.23,55188.0,57.9521,57.9906,57.8982,57.9213,55188.0
2019-06-10 15:10:00,75.23,75.26,75.22,75.24,23702.0,57.9213,57.9444,57.9136,57.929,23702.0
2019-06-10 15:15:00,75.24,75.28,75.19,75.27,54885.0,57.929,57.9598,57.8905,57.9521,54885.0
2019-06-10 15:20:00,75.28,75.29,75.22,75.24,34629.0,57.9598,57.9675,57.9136,57.929,34629.0
2019-06-10 15:25:00,75.25,75.28,75.13,75.14,41483.0,57.9367,57.9598,57.8443,57.852,41483.0
2019-06-10 15:30:00,75.14,75.17,75.11,75.12,47468.0,57.852,57.8751,57.8289,57.8366,47468.0
2019-06-10 15:35:00,75.12,75.26,75.11,75.25,32402.0,57.8366,57.9444,57.8289,57.9367,32402.0
2019-06-10 15:40:00,75.26,75.32,75.21,75.3,44313.0,57.9444,57.9906,57.9059,57.9752,44313.0
2019-06-10 15:45:00,75.3,75.36,75.22,75.34,57614.0,57.9752,58.0214,57.9136,58.006,57614.0
2019-06-10 15:50:00,75.35,75.48,75.35,75.48,67721.0,58.0137,58.1137,58.0137,58.1137,67721.0
2019-06-10 15:55:00,75.47,75.51,75.38,75.39,246762.0,58.106,58.1368,58.0368,58.0445,246762.0
2019-06-11 09:30:00,75.34,75.4,75.2,75.29,90456.0,58.006,58.0522,57.8982,57.9675,90456.0
2019-06-11 09:35:00,75.29,75.29,75.1,75.1,56661.0,57.9675,57.9675,57.8212,57.8212,56661.0
2019-06-11 09:40:00,75.1,75.14,74.92,75.08,97340.0,57.8212,57.852,57.6826,57.8058,97340.0
2019-06-11 09:45:00,75.1,75.1,75.01,75.06,46317.0,57.8212,57.8212,57.7519,57.7904,46317.0
2019-06-11 09:50:00,75.06,75.1,74.98,75.08,55453.0,57.7904,57.8212,57.7288,57.8058,55453.0
2019-06-11 09:55:00,75.07,75.1,75.02,75.09,44018.0,57.7981,57.8212,57.7596,57.8135,44018.0
2019-06-11 10:00:00,75.09,75.16,75.01,75.13,67812.0,57.8135,57.8674,57.7519,57.8443,67812.0
2019-06-11 10:05:00,75.1,75.18,75.04,75.09,23165.0,57.8212,57.8828,57.775,57.8135,23165.0
2019-06-11 10:10:00,75.12,75.22,75.05,75.06,32151.0,57.8366,57.9136,57.7827,57.7904,32151.0
2019-06-11 10:15:00,75.06,75.07,74.94,75.0,95090.0,57.7904,57.7981,57.698,57.7442,95090.0
2019-06-11 10:20:00,75.0,75.01,74.82,74.9,78689.0,57.7442,57.7519,57.6056,57.6672,78689.0
2019-06-11 10:25:00,74.91,74.97,74.86,74.88,21285.0,57.6749,57.7211,57.6364,57.6518,21285.0
2019-06-11 10:30:00,74.85,74.87,74.76,74.78,49942.0,57.6287,57.6441,57.5594,57.5748,49942.0
2019-06-11 10:35:00,74.78,74.8,74.62,74.62,37639.0,57.5748,57.5902,57.4516,57.4516,37639.0
2019-06-11 10:40:00,74.63,74.8,74.62,74.8,30523.0,57.4593,57.5902,57.4516,57.5902,30523.0
2019-06-11 10:45:00,74.8,74.82,74.69,74.69,51485.0,57.5902,57.6056,57.5055,57.5055,51485.0
2019-06-11 10:50:00,74.68,74.72,74.64,74.7,30751.0,57.4978,57.5286,57.467,57.5132,30751.0
2019-06-11 10:55:00,74.72,74.82,74.7,74.81,59559.0,57.5286,57.6056,57.5132,57.5979,59559.0
2019-06-11 11:00:00,74.82,74.84,74.69,74.7,65927.0,57.6056,57.621,57.5055,57.5132,65927.0
2019-06-11 11:05:00,74.69,74.79,74.68,74.75,22809.0,57.5055,57.5825,57.4978,57.5517,22809.0
2019-06-11 11:10:00,74.75,74.76,74.64,74.76,48016.0,57.5517,57.5594,57.467,57.5594,48016.0
2019-06-11 11:15:00,74.76,74.79,74.7,74.75,40038.0,57.5594,57.5825,57.5132,57.5517,40038.0
2019-06-11 11:20:00,74.76,74.79,74.65,74.66,42176.0,57.5594,57.5825,57.4747,57.4824,42176.0
2019-06-11 11:25:00,74.65,74.83,74.64,74.75,61995.0,57.4747,57.6133,57.467,57.5517,61995.0
2019-06-11 11:30:00,74.75,74.75,74.6,74.61,44553.0,57.5517,57.5517,57.4362,57.4439,44553.0
2019-06-11 11:35:00,74.61,74.8,74.6,74.8,36612.0,57.4439,57.5902,57.4362,57.5902,36612.0
2019-06-11 11:40:00,74.79,74.8,74.61,74.65,64427.0,57.5825,57.5902,57.4439,57.4747,64427.0
2019-06-11 11:45:00,74.65,74.78,74.64,74.78,25227.0,57.4747,57.5748,57.467,57.5748,25227.0
2019-06-11 11:50:00,74.8,74.86,74.75,74.82,16818.0,57.5902,57.6364,57.5517,57.6056,16818.0
2019-06-11 11:55:00,74.82,74.88,74.71,74.82,27117.0,57.6056,57.6518,57.5209,57.6056,27117.0
2019-06-11 12:00:00,74.84,74.85,74.71,74.72,32695.0,57.621,57.6287,57.5209,57.5286,32695.0
2019-06-11 12:05:00,74.71,74.72,74.58,74.59,37772.0,57.5209,57.5286,57.4208,57.4285,37772.0
2019-06-11 12:10:00,74.58,74.59,74.47,74.5,65238.0,57.4208,57.4285,57.3361,57.3592,65238.0
2019-06-11 12:15:00,74.51,74.52,74.21,74.24,50475.0,57.3669,57.3746,57.1359,57.159,50475.0
2019-06-11 12:20:00,74.24,74.29,74.19,74.23,130433.0,57.159,57.1975,57.1205,57.1513,130433.0
2019-06-11 12:25:00,74.23,74.23,74.09,74.22,73333.0,57.1513,57.1513,57.0436,57.1436,73333.0
2019-06-11 12:30:00,74.23,74.34,74.22,74.24,27114.0,57.1513,57.236,57.1436,57.159,27114.0
2019-06-11 12:35:00,74.24,74.35,74.22,74.34,24951.0,57.159,57.2437,57.1436,57.236,24951.0
2019-06-11 12:40:00,74.32,74.36,74.26,74.35,32094.0,57.2206,57.2514,57.1744,57.2437,32094.0
2019-06-11 12:45:00,74.34,74.34,74.28,74.3,39402.0,57.236,57.236,57.1898,57.2052,39402.0
2019-06-11 12:50:00,74.3,74.31,74.17,74.2,87274.0,57.2052,57.2129,57.1051,57.1282,87274.0
2019-06-11 12:55:00,74.19,74.25,74.09,74.12,75175.0,57.1205,57.1667,57.0436,57.0667,75175.0
2019-06-11 13:00:00,74.13,74.19,74.09,74.17,29595.0,57.0744,57.1205,57.0436,57.1051,29595.0
2019-06-11 13:05:00,74.17,74.19,74.1,74.11,23997.0,57.1051,57.1205,57.0513,57.059,23997.0
2019-06-11 13:10:00,74.1,74.2,74.09,74.19,82408.0,57.0513,57.1282,57.0436,57.1205,82408.0
2019-06-11 13:15:00,74.19,74.21,74.12,74.13,27339.0,57.1205,57.1359,57.0667,57.0744,27339.0
2019-06-11 13:20:00,74.12,74.14,74.03,74.04,67638.0,57.0667,57.0821,56.9974,57.0051,67638.0
2019-06-11 13:25:00,74.04,74.05,73.94,73.98,48891.0,57.0051,57.0128,56.9281,56.9589,48891.0
2019-06-11 13:30:00,73.99,74.13,73.98,74.12,32811.0,56.9666,57.0744,56.9589,57.0667,32811.0
2019-06-11 13:35:00,74.13,74.24,74.1,74.24,53313.0,57.0744,57.159,57.0513,57.159,53313.0
2019-06-11 13:40:00,74.25,74.27,74.12,74.12,57939.0,57.1667,57.1821,57.0667,57.0667,57939.0
2019-06-11 13:45:00,74.13,74.18,74.11,74.17,20258.0,57.0744,57.1128,57.059,57.1051,20258.0
2019-06-11 13:50:00,74.17,74.18,74.12,74.17,24070.0,57.1051,57.1128,57.0667,57.1051,24070.0
2019-06-11 13:55:00,74.17,74.22,74.16,74.19,21512.0,57.1051,57.1436,57.0974,57.1205,21512.0
2019-06-11 14:00:00,74.18,74.26,74.17,74.25,35092.0,57.1128,57.1744,57.1051,57.1667,35092.0
2019-06-11 14:05:00,74.25,74.25,74.22,74.24,25283.0,57.1667,57.1667,57.1436,57.159,25283.0
2019-06-11 14:10:00,74.22,74.27,74.2,74.27,49440.0,57.1436,57.1821,57.1282,57.1821,49440.0
2019-06-11 14:15:00,74.27,74.32,74.23,74.23,53964.0,57.1821,57.2206,57.1513,57.1513,53964.0
2019-06-11 14:20:00,74.24,74.25,73.95,74.14,56038.0,57.159,57.1667,56.9358,57.0821,56038.0
2019-06-11 14:25:00,74.13,74.17,74.04,74.05,112840.0,57.0744,57.1051,57.0051,57.0128,112840.0
2019-06-11 14:30:00,74.04,74.06,73.98,74.01,70841.0,57.0051,57.0205,56.9589,56.982,70841.0
2019-06-11 14:35:00,74.01,74.07,73.96,73.99,143632.0,56.982,57.0282,56.9435,56.9666,143632.0
2019-06-11 14:40:00,74.0,74.01,73.91,73.91,102263.0,56.9743,56.982,56.905,56.905,102263.0
2019-06-11 14:45:00,73.92,73.92,73.72,73.75,144970.0,56.9127,56.9127,56.7587,56.7818,144970.0
2019-06-11 14:50:00,73.75,73.83,73.7,73.77,87862.0,56.7818,56.8434,56.7433,56.7972,87862.0
2019-06-11 14:55:00,73.77,73.92,73.73,73.92,128212.0,56.7972,56.9127,56.7664,56.9127,128212.0
2019-06-11 15:00:00,73.92,73.93,73.81,73.81,71270.0,56.9127,56.9204,56.828,56.828,71270.0
2019-06-11 15:05:00,73.8,73.86,73.67,73.81,146538.0,56.8203,56.8665,56.7202,56.828,146538.0
2019-06-11 15:10:00,73.82,73.82,73.71,73.72,60976.0,56.8357,56.8357,56.751,56.7587,60976.0
2019-06-11 15:15:00,73.72,73.77,73.63,73.65,135508.0,56.7587,56.7972,56.6894,56.7048,135508.0
2019-06-11 15:20:00,73.66,73.67,73.54,73.59,182772.0,56.7125,56.7202,56.6201,56.6586,182772.0
2019-06-11 15:25:00,73.58,73.68,73.54,73.65,301343.0,56.6509,56.7279,56.6201,56.7048,301343.0
2019-06-11 15:30:00,73.64,73.81,73.63,73.67,212647.0,56.6971,56.828,56.6894,56.7202,212647.0
2019-06-11 15:35:00,73.67,73.83,73.66,73.77,225154.0,56.7202,56.8434,56.7125,56.7972,225154.0
2019-06-11 15:40:00,73.76,73.92,73.75,73.87,218230.0,56.7895,56.9127,56.7818,56.8742,218230.0
2019-06-11 15:45:00,73.86,73.95,73.79,73.94,316213.0,56.8665,56.9358,56.8126,56.9281,316213.0
2019-06-11 15:50:00,73.94,74.06,73.92,74.01,410317.0,56.9281,57.0205,56.9127,56.982,410317.0
2019-06-11 15:55:00,74.01,74.05,73.87,73.93,695511.0,56.982,57.0128,56.8742,56.9204,695511.0
2019-06-12 09:30:00,74.2,74.75,74.15,74.49,525144.0,57.1282,57.5517,57.0898,57.3515,525144.0
2019-06-12 09:35:00,74.44,74.6,74.41,74.56,191592.0,57.313,57.4362,57.2899,57.4054,191592.0
2019-06-12 09:40:00,74.57,74.69,74.36,74.36,227381.0,57.4131,57.5055,57.2514,57.2514,227381.0
2019-06-12 09:45:00,74.36,74.54,74.35,74.51,176970.0,57.2514,57.39,57.2437,57.3669,176970.0
2019-06-12 09:50:00,74.52,74.64,74.5,74.5,205860.0,57.3746,57.467,57.3592,57.3592,205860.0
2019-06-12 09:55:00,74.5,74.7,74.5,74.65,172274.0,57.3592,57.5132,57.3592,57.4747,172274.0
2019-06-12 10:00:00,74.65,74.8,74.64,74.79,273724.0,57.4747,57.5902,57.467,57.5825,273724.0
2019-06-12 10:05:00,74.8,74.9,74.75,74.83,135231.0,57.5902,57.6672,57.5517,57.6133,135231.0
2019-06-12 10:10:00,74.83,75.02,74.81,74.98,207342.0,57.6133,57.7596,57.5979,57.7288,207342.0
2019-06-12 10:15:00,74.99,75.08,74.91,74.92,139096.0,57.7365,57.8058,57.6749,57.6826,139096.0
2019-06-12 10:20:00,74.92,74.92,74.78,74.8,80845.0,57.6826,57.6826,57.5748,57.5902,80845.0
2019-06-12 10:25:00,74.81,74.86,74.7,74.78,130894.0,57.5979,57.6364,57.5132,57.5748,130894.0
2019-06-12 10:30:00,74.78,74.9,74.72,74.86,71773.0,57.5748,57.6672,57.5286,57.6364,71773.0
2019-06-12 10:35:00,74.86,74.95,74.79,74.9,67948.0,57.6364,57.7057,57.5825,57.6672,67948.0
2019-06-12 10:40:00,74.9,74.95,74.86,74.92,52391.0,57.6672,57.7057,57.6364,57.6826,52391.0
2019-06-12 10:45:00,74.9,74.92,74.79,74.82,116371.0,57.6672,57.6826,57.5825,57.6056,116371.0
2019-06-12 10:50:00,74.83,74.94,74.76,74.79,172976.0,57.6133,57.698,57.5594,57.5825,172976.0
2019-06-12 10:55:00,74.78,74.9,74.76,74.88,74056.0,57.5748,57.6672,57.5594,57.6518,74056.0
2019-06-12 11:00:00,74.9,74.93,74.85,74.9,90840.0,57.6672,57.6903,57.6287,57.6672,90840.0
2019-06-12 11:05:00,74.89,74.97,74.86,74.89,28356.0,57.6595,57.7211,57.6364,57.6595,28356.0
2019-06-12 11:10:00,74.89,74.98,74.83,74.86,189576.0,57.6595,57.7288,57.6133,57.6364,189576.0
2019-06-12 11:15:00,74.87,74.88,74.78,74.78,54861.0,57.6441,57.6518,57.5748,57.5748,54861.0
2019-06-12 11:20:00,74.79,74.86,74.79,74.84,32192.0,57.5825,57.6364,57.5825,57.621,32192.0
2019-06-12 11:25:00,74.84,74.88,74.8,74.87,83152.0,57.621,57.6518,57.5902,57.6441,83152.0
2019-06-12 11:30:00,74.88,74.99,74.87,74.87,65580.0,57.6518,57.7365,57.6441,57.6441,65580.0
2019-06-12 11:35:00,74.88,75.05,74.88,75.03,162861.0,57.6518,57.7827,57.6518,57.7673,162861.0
2019-06-12 11:40:00,75.03,75.05,74.96,75.02,139230.0,57.7673,57.7827,57.7134,57.7596,139230.0
2019-06-12 11:45:00,75.03,75.03,74.89,74.9,129112.0,57.7673,57.7673,57.6595,57.6672,129112.0
2019-06-12 11:50:00,74.91,75.01,74.9,74.98,59697.0,57.6749,57.7519,57.6672,57.7288,59697.0
2019-06-12 11:55:00,74.98,75.01,74.94,74.95,27189.0,57.7288,57.7519,57.698,57.7057,27189.0
2019-06-12 12:00:00,74.95,75.01,74.95,75.0,40439.0,57.7057,57.7519,57.7057,57.7442,40439.0
2019-06-12 12:05:00,75.0,75.03,74.96,75.0,38614.0,57.7442,57.7673,57.7134,57.7442,38614.0
2019-06-12 12:10:00,75.0,75.05,74.99,75.05,46199.0,57.7442,57.7827,57.7365,57.7827,46199.0
2019-06-12 12:15:00,75.05,75.11,75.02,75.04,51784.0,57.7827,57.8289,57.7596,57.775,51784.0
2019-06-12 12:20:00,75.04,75.15,75.04,75.13,35494.0,57.775,57.8597,57.775,57.8443,35494.0
2019-06-12 12:25:00,75.13,75.15,75.08,75.14,15001.0,57.8443,57.8597,57.8058,57.852,15001.0
2019-06-12 12:30:00,75.15,75.26,75.13,75.26,157996.0,57.8597,57.9444,57.8443,57.9444,157996.0
2019-06-12 12:35:00,75.25,75.3,75.2,75.3,39233.0,57.9367,57.9752,57.8982,57.9752,39233.0
2019-06-12 12:40:00,75.3,75.35,75.24,75.25,60004.0,57.9752,58.0137,57.929,57.9367,60004.0
2019-06-12 12:45:00,75.25,75.27,75.16,75.17,16730.0,57.9367,57.9521,57.8674,57.8751,16730.0
2019-06-12 12:50:00,75.17,75.18,75.02,75.02,45992.0,57.8751,57.8828,57.7596,57.7596,45992.0
2019-06-12 12:55:00,75.02,75.06,74.99,75.04,39062.0,57.7596,57.7904,57.7365,57.775,39062.0
2019-06-12 13:00:00,75.03,75.07,75.0,75.02,121354.0,57.7673,57.7981,57.7442,57.7596,121354.0
2019-06-12 13:05:00,75.01,75.02,74.96,75.01,29152.0,57.7519,57.7596,57.7134,57.7519,29152.0
2019-06-12 13:10:00,75.0,75.02,74.91,74.98,54484.0,57.7442,57.7596,57.6749,57.7288,54484.0
2019-06-12 13:15:00,74.97,75.0,74.89,75.0,31385.0,57.7211,57.7442,57.6595,57.7442,31385.0
2019-06-12 13:20:00,75.01,75.05,74.98,74.98,25909.0,57.7519,57.7827,57.7288,57.7288,25909.0
2019-06-12 13:25:00,74.99,75.09,74.99,75.06,17429.0,57.7365,57.8135,57.7365,57.7904,17429.0
2019-06-12 13:30:00,75.07,75.08,75.0,75.01,9441.0,57.7981,57.8058,57.7442,57.7519,9441.0
2019-06-12 13:35:00,75.0,75.03,74.96,74.96,14562.0,57.7442,57.7673,57.7134,57.7134,14562.0
2019-06-12 13:40:00,74.97,74.98,74.91,74.96,8806.0,57.7211,57.7288,57.6749,57.7134,8806.0
2019-06-12 13:45:00,74.96,74.98,74.93,74.95,7153.0,57.7134,57.7288,57.6903,57.7057,7153.0
2019-06-12 13:50:00,74.94,74.95,74.93,74.94,13315.0,57.698,57.7057,57.6903,57.698,13315.0
2019-06-12 13:55:00,74.94,74.95,74.84,74.91,46634.0,57.698,57.7057,57.621,57.6749,46634.0
2019-06-12 14:00:00,74.91,74.91,74.81,74.81,52885.0,57.6749,57.6749,57.5979,57.5979,52885.0
2019-06-12 14:05:00,74.81,74.83,74.74,74.76,28237.0,57.5979,57.6133,57.544,57.5594,28237.0
2019-06-12 14:10:00,74.76,74.8,74.69,74.8,127666.0,57.5594,57.5902,57.5055,57.5902,127666.0
2019-06-12 14:15:00,74.79,74.84,74.78,74.84,29893.0,57.5825,57.621,57.5748,57.621,29893.0
2019-06-12 14:20:00,74.83,74.85,74.81,74.81,14121.0,57.6133,57.6287,57.5979,57.5979,14121.0
2019-06-12 14:25:00,74.82,74.85,74.78,74.85,57707.0,57.6056,57.6287,57.5748,57.6287,57707.0
2019-06-12 14:30:00,74.85,74.86,74.78,74.83,51518.0,57.6287,57.6364,57.5748,57.6133,51518.0
2019-06-12 14:35:00,74.84,74.86,74.79,74.86,25121.0,57.621,57.6364,57.5825,57.6364,25121.0
2019-06-12 14:40:00,74.85,74.95,74.83,74.93,33122.0,57.6287,57.7057,57.6133,57.6903,33122.0
2019-06-12 14:45:00,74.93,74.93,74.82,74.85,22842.0,57.6903,57.6903,57.6056,57.6287,22842.0
2019-06-12 14:50:00,74.85,74.9,74.83,74.85,30926.0,57.6287,57.6672,57.6133,57.6287,30926.0
2019-06-12 14:55:00,74.85,74.91,74.82,74.89,18554.0,57.6287,57.6749,57.6056,57.6595,18554.0
2019-06-12 15:00:00,74.88,74.9,74.85,74.89,20931.0,57.6518,57.6672,57.6287,57.6595,20931.0
2019-06-12 15:05:00,74.88,74.88,74.8,74.8,42295.0,57.6518,57.6518,57.5902,57.5902,42295.0
2019-06-12 15:10:00,74.8,74.86,74.8,74.84,60356.0,57.5902,57.6364,57.5902,57.621,60356.0
2019-06-12 15:15:00,74.84,74.88,74.8,74.83,24000.0,57.621,57.6518,57.5902,57.6133,24000.0
2019-06-12 15:20:00,74.84,74.86,74.81,74.85,40515.0,57.621,57.6364,57.5979,57.6287,40515.0
2019-06-12 15:25:00,74.86,74.88,74.8,74.86,45014.0,57.6364,57.6518,57.5902,57.6364,45014.0
2019-06-12 15:30:00,74.86,74.99,74.84,74.86,69918.0,57.6364,57.7365,57.621,57.6364,69918.0
2019-06-12 15:35:00,74.85,74.87,74.82,74.82,73316.0,57.6287,57.6441,57.6056,57.6056,73316.0
2019-06-12 15:40:00,74.82,74.88,74.79,74.86,144534.0,57.6056,57.6518,57.5825,57.6364,144534.0
2019-06-12 15:45:00,74.86,74.98,74.85,74.92,118422.0,57.6364,57.7288,57.6287,57.6826,118422.0
2019-06-12 15:50:00,74.92,75.07,74.91,75.05,223973.0,57.6826,57.7981,57.6749,57.7827,223973.0
2019-06-12 15:55:00,75.05,75.09,74.97,75.07,325019.0,57.7827,57.8135,57.7211,57.7981,325019.0
2019-06-13 09:30:00,75.39,75.53,75.33,75.49,84303.0,58.0445,58.1522,57.9983,58.1214,84303.0
2019-06-13 09:35:00,75.51,75.65,75.48,75.61,37913.0,58.1368,58.2446,58.1137,58.2138,37913.0
2019-06-13 09:40:00,75.65,75.98,75.65,75.81,109299.0,58.2446,58.4987,58.2446,58.3678,109299.0
2019-06-13 09:45:00,75.81,75.86,75.66,75.77,78155.0,58.3678,58.4063,58.2523,58.337,78155.0
2019-06-13 09:50:00,75.78,75.79,75.6,75.66,51479.0,58.3447,58.3524,58.2061,58.2523,51479.0
2019-06-13 09:55:00,75.66,75.82,75.62,75.77,44541.0,58.2523,58.3755,58.2215,58.337,44541.0
2019-06-13 10:00:00,75.76,75.86,75.72,75.86,64166.0,58.3293,58.4063,58.2985,58.4063,64166.0
2019-06-13 10:05:00,75.86,75.87,75.59,75.6,90829.0,58.4063,58.414,58.1984,58.2061,90829.0
2019-06-13 10:10:00,75.59,75.63,75.49,75.49,84814.0,58.1984,58.2292,58.1214,58.1214,84814.0
2019-06-13 10:15:00,75.49,75.6,75.47,75.56,48017.0,58.1214,58.2061,58.106,58.1753,48017.0
2019-06-13 10:20:00,75.57,75.59,75.46,75.48,40352.0,58.183,58.1984,58.0983,58.1137,40352.0
2019-06-13 10:25:00,75.49,75.53,75.43,75.5,52737.0,58.1214,58.1522,58.0753,58.1291,52737.0
2019-06-13 10:30:00,75.5,75.52,75.33,75.33,116688.0,58.1291,58.1445,57.9983,57.9983,116688.0
2019-06-13 10:35:00,75.34,75.5,75.33,75.35,148304.0,58.006,58.1291,57.9983,58.0137,148304.0
2019-06-13 10:40:00,75.36,75.42,75.31,75.4,49417.0,58.0214,58.0676,57.9829,58.0522,49417.0
2019-06-13 10:45:00,75.4,75.47,75.39,75.45,76783.0,58.0522,58.106,58.0445,58.0906,76783.0
2019-06-13 10:50:00,75.45,75.47,75.38,75.41,75057.0,58.0906,58.106,58.0368,58.0599,75057.0
2019-06-13 10:55:00,75.4,75.44,75.37,75.42,73952.0,58.0522,58.083,58.0291,58.0676,73952.0
2019-06-13 11:00:00,75.44,75.45,75.18,75.31,98079.0,58.083,58.0906,57.8828,57.9829,98079.0
2019-06-13 11:05:00,75.31,75.4,75.31,75.38,114708.0,57.9829,58.0522,57.9829,58.0368,114708.0
2019-06-13 11:10:00,75.39,75.44,75.35,75.4,49786.0,58.0445,58.083,58.0137,58.0522,49786.0
2019-06-13 11:15:00,75.4,75.5,75.39,75.49,42173.0,58.0522,58.1291,58.0445,58.1214,42173.0
2019-06-13 11:20:00,75.5,75.62,75.48,75.57,41205.0,58.1291,58.2215,58.1137,58.183,41205.0
2019-06-13 11:25:00,75.57,75.59,75.49,75.56,19058.0,58.183,58.1984,58.1214,58.1753,19058.0
2019-06-13 11:30:00,75.56,75.63,75.54,75.6,34302.0,58.1753,58.2292,58.1599,58.2061,34302.0
2019-06-13 11:35:00,75.6,75.71,75.59,75.69,33669.0,58.2061,58.2908,58.1984,58.2754,33669.0
2019-06-13 11:40:00,75.7,75.72,75.57,75.7,25841.0,58.2831,58.2985,58.183,58.2831,25841.0
2019-06-13 11:45:00,75.7,75.77,75.67,75.73,38015.0,58.2831,58.337,58.26,58.3062,38015.0
2019-06-13 11:50:00,75.73,75.8,75.7,75.78,51657.0,58.3062,58.3601,58.2831,58.3447,51657.0
2019-06-13 11:55:00,75.78,75.85,75.73,75.84,36490.0,58.3447,58.3986,58.3062,58.3909,36490.0
2019-06-13 12:00:00,75.84,75.86,75.76,75.78,24967.0,58.3909,58.4063,58.3293,58.3447,24967.0
2019-06-13 12:05:00,75.78,75.83,75.76,75.78,62112.0,58.3447,58.3832,58.3293,58.3447,62112.0
2019-06-13 12:10:00,75.78,75.8,75.73,75.8,18240.0,58.3447,58.3601,58.3062,58.3601,18240.0
2019-06-13 12:15:00,75.79,75.91,75.77,75.83,90634.0,58.3524,58.4448,58.337,58.3832,90634.0
2019-06-13 12:20:00,75.81,75.86,75.76,75.78,65518.0,58.3678,58.4063,58.3293,58.3447,65518.0
2019-06-13 12:25:00,75.77,75.81,75.69,75.81,124985.0,58.337,58.3678,58.2754,58.3678,124985.0
2019-06-13 12:30:00,75.82,75.91,75.79,75.9,22622.0,58.3755,58.4448,58.3524,58.4371,22622.0
2019-06-13 12:35:00,75.9,75.91,75.86,75.91,14275.0,58.4371,58.4448,58.4063,58.4448,14275.0
2019-06-13 12:40:00,75.89,75.9,75.84,75.89,17612.0,58.4294,58.4371,58.3909,58.4294,17612.0
2019-06-13 12:45:00,75.89,75.98,75.89,75.97,38906.0,58.4294,58.4987,58.4294,58.491,38906.0
2019-06-13 12:50:00,75.97,75.99,75.93,75.99,14314.0,58.491,58.5064,58.4602,58.5064,14314.0
2019-06-13 12:55:00,75.99,76.02,75.96,75.98,55301.0,58.5064,58.5295,58.4833,58.4987,55301.0
2019-06-13 13:00:00,75.98,76.04,75.95,76.01,76233.0,58.4987,58.5449,58.4756,58.5218,76233.0
2019-06-13 13:05:00,76.0,76.02,75.95,76.0,33051.0,58.5141,58.5295,58.4756,58.5141,33051.0
2019-06-13 13:10:00,76.0,76.05,75.98,76.01,32191.0,58.5141,58.5526,58.4987,58.5218,32191.0
2019-06-13 13:15:00,76.0,76.02,75.97,75.97,49220.0,58.5141,58.5295,58.491,58.491,49220.0
2019-06-13 13:20:00,75.98,76.0,75.95,76.0,29986.0,58.4987,58.5141,58.4756,58.5141,29986.0
2019-06-13 13:25:00,76.01,76.08,75.96,76.02,48185.0,58.5218,58.5757,58.4833,58.5295,48185.0
2019-06-13 13:30:00,76.02,76.06,75.99,76.04,54404.0,58.5295,58.5603,58.5064,58.5449,54404.0
2019-06-13 13:35:00,76.03,76.03,75.99,75.99,21609.0,58.5372,58.5372,58.5064,58.5064,21609.0
2019-06-13 13:40:00,75.95,76.01,75.95,76.0,38950.0,58.4756,58.5218,58.4756,58.5141,38950.0
2019-06-13 13:45:00,75.99,76.0,75.93,75.99,13381.0,58.5064,58.5141,58.4602,58.5064,13381.0
2019-06-13 13:50:00,75.99,75.99,75.92,75.95,21101.0,58.5064,58.5064,58.4525,58.4756,21101.0
2019-06-13 13:55:00,75.93,75.97,75.85,75.87,25290.0,58.4602,58.491,58.3986,58.414,25290.0
2019-06-13 14:00:00,75.88,75.89,75.8,75.89,46382.0,58.4217,58.4294,58.3601,58.4294,46382.0
2019-06-13 14:05:00,75.89,75.93,75.87,75.9,44151.0,58.4294,58.4602,58.414,58.4371,44151.0
2019-06-13 14:10:00,75.91,75.97,75.88,75.89,41513.0,58.4448,58.491,58.4217,58.4294,41513.0
2019-06-13 14:15:00,75.89,75.91,75.82,75.84,104962.0,58.4294,58.4448,58.3755,58.3909,104962.0
2019-06-13 14:20:00,75.84,75.89,75.76,75.87,28485.0,58.3909,58.4294,58.3293,58.414,28485.0
2019-06-13 14:25:00,75.87,75.87,75.83,75.83,18774.0,58.414,58.414,58.3832,58.3832,18774.0
2019-06-13 14:30:00,75.84,75.86,75.83,75.84,13242.0,58.3909,58.4063,58.3832,58.3909,13242.0
2019-06-13 14:35:00,75.83,75.9,75.8,75.9,30961.0,58.3832,58.4371,58.3601,58.4371,30961.0
2019-06-13 14:40:00,75.9,75.94,75.86,75.94,30955.0,58.4371,58.4679,58.4063,58.4679,30955.0
2019-06-13 14:45:00,75.92,75.93,75.87,75.92,36325.0,58.4525,58.4602,58.414,58.4525,36325.0
2019-06-13 14:50:00,75.93,76.0,75.87,75.97,185923.0,58.4602,58.5141,58.414,58.491,185923.0
2019-06-13 14:55:00,75.98,76.02,75.94,75.96,37664.0,58.4987,58.5295,58.4679,58.4833,37664.0
2019-06-13 15:00:00,75.95,75.96,75.81,75.85,29584.0,58.4756,58.4833,58.3678,58.3986,29584.0
2019-06-13 15:05:00,75.85,75.85,75.77,75.8,22088.0,58.3986,58.3986,58.337,58.3601,22088.0
2019-06-13 15:10:00,75.78,75.8,75.73,75.76,29869.0,58.3447,58.3601,58.3062,58.3293,29869.0
2019-06-13 15:15:00,75.75,75.77,75.74,75.75,35285.0,58.3216,58.337,58.3139,58.3216,35285.0
2019-06-13 15:20:00,75.75,75.76,75.71,75.76,31894.0,58.3216,58.3293,58.2908,58.3293,31894.0
2019-06-13 15:25:00,75.76,75.79,75.67,75.69,69604.0,58.3293,58.3524,58.26,58.2754,69604.0
2019-06-13 15:30:00,75.69,75.73,75.64,75.69,70084.0,58.2754,58.3062,58.2369,58.2754,70084.0
2019-06-13 15:35:00,75.7,75.81,75.69,75.78,117027.0,58.2831,58.3678,58.2754,58.3447,117027.0
2019-06-13 15:40:00,75.77,75.79,75.69,75.74,79235.0,58.337,58.3524,58.2754,58.3139,79235.0
2019-06-13 15:45:00,75.74,75.8,75.69,75.75,152666.0,58.3139,58.3601,58.2754,58.3216,152666.0
2019-06-13 15:50:00,75.76,75.84,75.73,75.84,146674.0,58.3293,58.3909,58.3062,58.3909,146674.0
2019-06-13 15:55:00,75.84,76.08,75.83,76.08,377569.0,58.3909,58.5757,58.3832,58.5757,377569.0
2019-06-14 09:30:00,76.15,76.25,75.88,76.13,123615.0,58.6296,58.7066,58.4217,58.6142,123615.0
2019-06-14 09:35:00,76.09,76.23,76.09,76.23,39601.0,58.5834,58.6912,58.5834,58.6912,39601.0
2019-06-14 09:40:00,76.2,76.4,76.19,76.36,55041.0,58.6681,58.8221,58.6604,58.7913,55041.0
2019-06-14 09:45:00,76.37,76.47,76.28,76.46,84235.0,58.799,58.876,58.7297,58.8683,84235.0
2019-06-14 09:50:00,76.44,76.5,76.31,76.41,67787.0,58.8529,58.8991,58.7528,58.8298,67787.0
2019-06-14 09:55:00,76.42,76.57,76.42,76.53,54635.0,58.8375,58.953,58.8375,58.9222,54635.0
2019-06-14 10:00:00,76.54,76.57,76.39,76.44,72433.0,58.9299,58.953,58.8144,58.8529,72433.0
2019-06-14 10:05:00,76.44,76.48,76.36,76.43,31027.0,58.8529,58.8837,58.7913,58.8452,31027.0
2019-06-14 10:10:00,76.42,76.45,76.36,76.39,21542.0,58.8375,58.8606,58.7913,58.8144,21542.0
2019-06-14 10:15:00,76.4,76.47,76.39,76.44,18455.0,58.8221,58.876,58.8144,58.8529,18455.0
2019-06-14 10:20:00,76.44,76.47,76.32,76.37,44098.0,58.8529,58.876,58.7605,58.799,44098.0
2019-06-14 10:25:00,76.36,76.36,76.22,76.28,18459.0,58.7913,58.7913,58.6835,58.7297,18459.0
2019-06-14 10:30:00,76.26,76.33,76.2,76.28,11999.0,58.7143,58.7682,58.6681,58.7297,11999.0
2019-06-14 10:35:00,76.26,76.27,76.22,76.25,20120.0,58.7143,58.722,58.6835,58.7066,20120.0
2019-06-14 10:40:00,76.25,76.33,76.22,76.33,46652.0,58.7066,58.7682,58.6835,58.7682,46652.0
2019-06-14 10:45:00,76.32,76.35,76.29,76.32,26516.0,58.7605,58.7836,58.7374,58.7605,26516.0
2019-06-14 10:50:00,76.33,76.4,76.32,76.39,25345.0,58.7682,58.8221,58.7605,58.8144,25345.0
2019-06-14 10:55:00,76.38,76.5,76.35,76.45,44896.0,58.8067,58.8991,58.7836,58.8606,44896.0
2019-06-14 11:00:00,76.46,76.49,76.42,76.44,25879.0,58.8683,58.8914,58.8375,58.8529,25879.0
2019-06-14 11:05:00,76.43,76.56,76.43,76.54,30434.0,58.8452,58.9453,58.8452,58.9299,30434.0
2019-06-14 11:10:00,76.55,76.55,76.47,76.49,28870.0,58.9376,58.9376,58.876,58.8914,28870.0
2019-06-14 11:15:00,76.5,76.51,76.43,76.43,14386.0,58.8991,58.9068,58.8452,58.8452,14386.0
2019-06-14 11:20:00,76.43,76.48,76.38,76.4,22003.0,58.8452,58.8837,58.8067,58.8221,22003.0
2019-06-14 11:25:00,76.42,76.48,76.41,76.44,19615.0,58.8375,58.8837,58.8298,58.8529,19615.0
2019-06-14 11:30:00,76.45,76.49,76.41,76.47,23590.0,58.8606,58.8914,58.8298,58.876,23590.0
2019-06-14 11:35:00,76.46,76.47,76.39,76.4,12951.0,58.8683,58.876,58.8144,58.8221,12951.0
2019-06-14 11:40:00,76.39,76.43,76.36,76.37,17670.0,58.8144,58.8452,58.7913,58.799,17670.0
2019-06-14 11:45:00,76.36,76.38,76.33,76.36,18071.0,58.7913,58.8067,58.7682,58.7913,18071.0
2019-06-14 11:50:00,76.37,76.38,76.28,76.28,12743.0,58.799,58.8067,58.7297,58.7297,12743.0
2019-06-14 11:55:00,76.28,76.28,76.18,76.25,53696.0,58.7297,58.7297,58.6527,58.7066,53696.0
2019-06-14 12:00:00,76.25,76.29,76.22,76.25,61070.0,58.7066,58.7374,58.6835,58.7066,61070.0
2019-06-14 12:05:00,76.25,76.28,76.24,76.26,16687.0,58.7066,58.7297,58.6989,58.7143,16687.0
2019-06-14 12:10:00,76.26,76.27,76.24,76.25,11220.0,58.7143,58.722,58.6989,58.7066,11220.0
2019-06-14 12:15:00,76.26,76.28,76.22,76.26,13864.0,58.7143,58.7297,58.6835,58.7143,13864.0
2019-06-14 12:20:00,76.25,76.34,76.25,76.33,40656.0,58.7066,58.7759,58.7066,58.7682,40656.0
2019-06-14 12:25:00,76.32,76.39,76.32,76.38,14235.0,58.7605,58.8144,58.7605,58.8067,14235.0
2019-06-14 12:30:00,76.39,76.45,76.39,76.45,27390.0,58.8144,58.8606,58.8144,58.8606,27390.0
2019-06-14 12:35:00,76.44,76.46,76.41,76.46,20654.0,58.8529,58.8683,58.8298,58.8683,20654.0
2019-06-14 12:40:00,76.45,76.59,76.45,76.59,38463.0,58.8606,58.9684,58.8606,58.9684,38463.0
2019-06-14 12:45:00,76.59,76.65,76.57,76.6,41049.0,58.9684,59.0146,58.953,58.9761,41049.0
2019-06-14 12:50:00,76.62,76.66,76.6,76.65,28974.0,58.9915,59.0223,58.9761,59.0146,28974.0
2019-06-14 12:55:00,76.65,76.65,76.57,76.59,40431.0,59.0146,59.0146,58.953,58.9684,40431.0
2019-06-14 13:00:00,76.6,76.6,76.54,76.56,6528.0,58.9761,58.9761,58.9299,58.9453,6528.0
2019-06-14 13:05:00,76.56,76.57,76.54,76.57,10518.0,58.9453,58.953,58.9299,58.953,10518.0
2019-06-14 13:10:00,76.58,76.63,76.58,76.61,26835.0,58.9607,58.9992,58.9607,58.9838,26835.0
2019-06-14 13:15:00,76.61,76.63,76.58,76.59,43392.0,58.9838,58.9992,58.9607,58.9684,43392.0
2019-06-14 13:20:00,76.59,76.6,76.54,76.56,22795.0,58.9684,58.9761,58.9299,58.9453,22795.0
2019-06-14 13:25:00,76.55,76.56,76.5,76.52,13077.0,58.9376,58.9453,58.8991,58.9145,13077.0
2019-06-14 13:30:00,76.53,76.53,76.46,76.46,11662.0,58.9222,58.9222,58.8683,58.8683,11662.0
2019-06-14 13:35:00,76.45,76.48,76.41,76.48,9518.0,58.8606,58.8837,58.8298,58.8837,9518.0
2019-06-14 13:40:00,76.5,76.52,76.48,76.48,11739.0,58.8991,58.9145,58.8837,58.8837,11739.0
2019-06-14 13:45:00,76.49,76.51,76.46,76.5,10427.0,58.8914,58.9068,58.8683,58.8991,10427.0
2019-06-14 13:50:00,76.49,76.54,76.46,76.52,9830.0,58.8914,58.9299,58.8683,58.9145,9830.0
2019-06-14 13:55:00,76.53,76.53,76.49,76.5,9774.0,58.9222,58.9222,58.8914,58.8991,9774.0
2019-06-14 14:00:00,76.49,76.52,76.48,76.48,13146.0,58.8914,58.9145,58.8837,58.8837,13146.0
2019-06-14 14:05:00,76.48,76.49,76.41,76.45,16133.0,58.8837,58.8914,58.8298,58.8606,16133.0
2019-06-14 14:10:00,76.45,76.51,76.44,76.51,20832.0,58.8606,58.9068,58.8529,58.9068,20832.0
2019-06-14 14:15:00,76.51,76.61,76.5,76.61,17300.0,58.9068,58.9838,58.8991,58.9838,17300.0
2019-06-14 14:20:00,76.6,76.64,76.59,76.59,15430.0,58.9761,59.0069,58.9684,58.9684,15430.0
2019-06-14 14:25:00,76.59,76.59,76.53,76.58,12808.0,58.9684,58.9684,58.9222,58.9607,12808.0
2019-06-14 14:30:00,76.59,76.64,76.56,76.61,18141.0,58.9684,59.0069,58.9453,58.9838,18141.0
2019-06-14 14:35:00,76.62,76.67,76.61,76.63,28104.0,58.9915,59.03,58.9838,58.9992,28104.0
2019-06-14 14:40:00,76.63,76.69,76.63,76.67,18430.0,58.9992,59.0454,58.9992,59.03,18430.0
2019-06-14 14:45:00,76.68,76.77,76.67,76.77,27565.0,59.0377,59.1069,59.03,59.1069,27565.0
2019-06-14 14:50:00,76.76,76.78,76.75,76.77,19696.0,59.0992,59.1146,59.0915,59.1069,19696.0
2019-06-14 14:55:00,76.78,76.8,76.76,76.77,30510.0,59.1146,59.13,59.0992,59.1069,30510.0
2019-06-14 15:00:00,76.77,76.82,76.76,76.82,28664.0,59.1069,59.1454,59.0992,59.1454,28664.0
2019-06-14 15:05:00,76.81,76.81,76.76,76.77,21707.0,59.1377,59.1377,59.0992,59.1069,21707.0
2019-06-14 15:10:00,76.78,76.78,76.73,76.77,21795.0,59.1146,59.1146,59.0762,59.1069,21795.0
2019-06-14 15:15:00,76.77,76.78,76.66,76.69,29569.0,59.1069,59.1146,59.0223,59.0454,29569.0
2019-06-14 15:20:00,76.7,76.82,76.69,76.81,31029.0,59.0531,59.1454,59.0454,59.1377,31029.0
2019-06-14 15:25:00,76.81,76.81,76.75,76.77,27217.0,59.1377,59.1377,59.0915,59.1069,27217.0
2019-06-14 15:30:00,76.78,76.78,76.74,76.77,37610.0,59.1146,59.1146,59.0838,59.1069,37610.0
2019-06-14 15:35:00,76.77,76.8,76.75,76.75,39818.0,59.1069,59.13,59.0915,59.0915,39818.0
2019-06-14 15:40:00,76.76,76.77,76.62,76.65,74551.0,59.0992,59.1069,58.9915,59.0146,74551.0
2019-06-14 15:45:00,76.65,76.76,76.64,76.73,42944.0,59.0146,59.0992,59.0069,59.0762,42944.0
2019-06-14 15:50:00,76.74,76.84,76.64,76.84,158097.0,59.0838,59.1608,59.0069,59.1608,158097.0
2019-06-14 15:55:00,76.83,76.84,76.64,76.68,207009.0,59.1531,59.1608,59.0069,59.0377,207009.0
2019-06-17 09:30:00,76.85,77.22,76.77,76.77,88654.0,59.1685,59.4534,59.1069,59.1069,88654.0
2019-06-17 09:35:00,76.81,77.33,76.79,77.19,62556.0,59.1377,59.5381,59.1223,59.4303,62556.0
2019-06-17 09:40:00,77.18,77.25,77.02,77.04,55006.0,59.4226,59.4765,59.2994,59.3148,55006.0
2019-06-17 09:45:00,77.05,77.05,76.87,76.99,46382.0,59.3225,59.3225,59.1839,59.2763,46382.0
2019-06-17 09:50:00,76.99,77.06,76.86,76.92,29378.0,59.2763,59.3302,59.1762,59.2224,29378.0
2019-06-17 09:55:00,76.92,76.94,76.67,76.71,22311.0,59.2224,59.2378,59.03,59.0608,22311.0
2019-06-17 10:00:00,76.68,76.73,76.43,76.46,38861.0,59.0377,59.0762,58.8452,58.8683,38861.0
2019-06-17 10:05:00,76.44,76.44,76.21,76.21,50004.0,58.8529,58.8529,58.6758,58.6758,50004.0
2019-06-17 10:10:00,76.21,76.28,76.1,76.13,58698.0,58.6758,58.7297,58.5911,58.6142,58698.0
2019-06-17 10:15:00,76.13,76.17,76.05,76.1,24125.0,58.6142,58.645,58.5526,58.5911,24125.0
2019-06-17 10:20:00,76.09,76.24,76.09,76.18,28291.0,58.5834,58.6989,58.5834,58.6527,28291.0
2019-06-17 10:25:00,76.17,76.21,76.03,76.16,30675.0,58.645,58.6758,58.5372,58.6373,30675.0
2019-06-17 10:30:00,76.16,76.2,76.01,76.07,48438.0,58.6373,58.6681,58.5218,58.568,48438.0
2019-06-17 10:35:00,76.06,76.1,76.03,76.04,25690.0,58.5603,58.5911,58.5372,58.5449,25690.0
2019-06-17 10:40:00,76.04,76.04,75.9,75.99,61385.0,58.5449,58.5449,58.4371,58.5064,61385.0
2019-06-17 10:45:00,76.01,76.02,75.68,75.74,57355.0,58.5218,58.5295,58.2677,58.3139,57355.0
2019-06-17 10:50:00,75.74,75.75,75.64,75.67,32833.0,58.3139,58.3216,58.2369,58.26,32833.0
2019-06-17 10:55:00,75.67,75.75,75.64,75.72,71864.0,58.26,58.3216,58.2369,58.2985,71864.0
2019-06-17 11:00:00,75.72,75.87,75.66,75.85,43558.0,58.2985,58.414,58.2523,58.3986,43558.0
2019-06-17 11:05:00,75.86,76.02,75.86,75.98,31745.0,58.4063,58.5295,58.4063,58.4987,31745.0
2019-06-17 11:10:00,75.97,76.04,75.94,76.02,17457.0,58.491,58.5449,58.4679,58.5295,17457.0
2019-06-17 11:15:00,76.01,76.02,75.95,75.95,9088.0,58.5218,58.5295,58.4756,58.4756,9088.0
2019-06-17 11:20:00,75.95,75.99,75.9,75.95,10271.0,58.4756,58.5064,58.4371,58.4756,10271.0
2019-06-17 11:25:00,75.95,75.96,75.9,75.95,11946.0,58.4756,58.4833,58.4371,58.4756,11946.0
2019-06-17 11:30:00,75.96,75.99,75.9,75.96,15678.0,58.4833,58.5064,58.4371,58.4833,15678.0
2019-06-17 11:35:00,75.96,75.99,75.88,75.99,12976.0,58.4833,58.5064,58.4217,58.5064,12976.0
2019-06-17 11:40:00,76.0,76.01,75.97,76.01,7980.0,58.5141,58.5218,58.491,58.5218,7980.0
2019-06-17 11:45:00,76.01,76.04,75.93,75.97,12558.0,58.5218,58.5449,58.4602,58.491,12558.0
2019-06-17 11:50:00,75.95,76.03,75.91,76.03,36183.0,58.4756,58.5372,58.4448,58.5372,36183.0
2019-06-17 11:55:00,76.05,76.11,76.04,76.05,23343.0,58.5526,58.5988,58.5449,58.5526,23343.0
2019-06-17 12:00:00,76.05,76.06,75.99,76.05,6878.0,58.5526,58.5603,58.5064,58.5526,6878.0
2019-06-17 12:05:00,76.05,76.13,76.04,76.11,6218.0,58.5526,58.6142,58.5449,58.5988,6218.0
2019-06-17 12:10:00,76.11,76.15,76.11,76.12,10213.0,58.5988,58.6296,58.5988,58.6065,10213.0
2019-06-17 12:15:00,76.12,76.18,76.1,76.17,18153.0,58.6065,58.6527,58.5911,58.645,18153.0
2019-06-17 12:20:00,76.19,76.19,76.12,76.12,10015.0,58.6604,58.6604,58.6065,58.6065,10015.0
2019-06-17 12:25:00,76.12,76.12,75.99,76.0,36225.0,58.6065,58.6065,58.5064,58.5141,36225.0
2019-06-17 12:30:00,76.01,76.02,75.97,76.0,6289.0,58.5218,58.5295,58.491,58.5141,6289.0
2019-06-17 12:35:00,76.0,76.03,75.97,75.99,5814.0,58.5141,58.5372,58.491,58.5064,5814.0
2019-06-17 12:40:00,75.99,76.05,75.96,76.05,12174.0,58.5064,58.5526,58.4833,58.5526,12174.0
2019-06-17 12:45:00,76.03,76.05,76.01,76.04,12238.0,58.5372,58.5526,58.5218,58.5449,12238.0
2019-06-17 12:50:00,76.03,76.16,76.01,76.16,29300.0,58.5372,58.6373,58.5218,58.6373,29300.0
2019-06-17 12:55:00,76.16,76.25,76.16,76.22,49567.0,58.6373,58.7066,58.6373,58.6835,49567.0
2019-06-17 13:00:00,76.22,76.24,76.17,76.2,32733.0,58.6835,58.6989,58.645,58.6681,32733.0
2019-06-17 13:05:00,76.19,76.3,76.18,76.25,18996.0,58.6604,58.7451,58.6527,58.7066,18996.0
2019-06-17 13:10:00,76.26,76.26,76.19,76.2,23685.0,58.7143,58.7143,58.6604,58.6681,23685.0
2019-06-17 13:15:00,76.2,76.24,76.18,76.21,25997.0,58.6681,58.6989,58.6527,58.6758,25997.0
2019-06-17 13:20:00,76.22,76.24,76.18,76.22,15834.0,58.6835,58.6989,58.6527,58.6835,15834.0
2019-06-17 13:25:00,76.21,76.25,76.19,76.21,18541.0,58.6758,58.7066,58.6604,58.6758,18541.0
2019-06-17 13:30:00,76.2,76.22,76.18,76.21,15674.0,58.6681,58.6835,58.6527,58.6758,15674.0
2019-06-17 13:35:00,76.23,76.37,76.23,76.37,14866.0,58.6912,58.799,58.6912,58.799,14866.0
2019-06-17 13:40:00,76.36,76.43,76.36,76.41,19155.0,58.7913,58.8452,58.7913,58.8298,19155.0
2019-06-17 13:45:00,76.4,76.53,76.4,76.53,14464.0,58.8221,58.9222,58.8221,58.9222,14464.0
2019-06-17 13:50:00,76.55,76.6,76.5,76.58,10983.0,58.9376,58.9761,58.8991,58.9607,10983.0
2019-06-17 13:55:00,76.59,76.61,76.54,76.56,35253.0,58.9684,58.9838,58.9299,58.9453,35253.0
2019-06-17 14:00:00,76.57,76.62,76.52,76.53,11286.0,58.953,58.9915,58.9145,58.9222,11286.0
2019-06-17 14:05:00,76.52,76.53,76.42,76.46,16215.0,58.9145,58.9222,58.8375,58.8683,16215.0
2019-06-17 14:10:00,76.46,76.51,76.45,76.51,7180.0,58.8683,58.9068,58.8606,58.9068,7180.0
2019-06-17 14:15:00,76.51,76.54,76.48,76.52,10843.0,58.9068,58.9299,58.8837,58.9145,10843.0
2019-06-17 14:20:00,76.52,76.56,76.49,76.56,12104.0,58.9145,58.9453,58.8914,58.9453,12104.0
2019-06-17 14:25:00,76.57,76.6,76.53,76.54,26953.0,58.953,58.9761,58.9222,58.9299,26953.0
2019-06-17 14:30:00,76.54,76.59,76.53,76.57,21723.0,58.9299,58.9684,58.9222,58.953,21723.0
2019-06-17 14:35:00,76.59,76.6,76.53,76.54,15475.0,58.9684,58.9761,58.9222,58.9299,15475.0
2019-06-17 14:40:00,76.54,76.67,76.54,76.67,14916.0,58.9299,59.03,58.9299,59.03,14916.0
2019-06-17 14:45:00,76.65,76.67,76.62,76.67,16303.0,59.0146,59.03,58.9915,59.03,16303.0
2019-06-17 14:50:00,76.66,76.67,76.61,76.63,14841.0,59.0223,59.03,58.9838,58.9992,14841.0
2019-06-17 14:55:00,76.64,76.65,76.62,76.65,18771.0,59.0069,59.0146,58.9915,59.0146,18771.0
2019-06-17 15:00:00,76.65,76.67,76.61,76.67,21358.0,59.0146,59.03,58.9838,59.03,21358.0
2019-06-17 15:05:00,76.67,76.74,76.65,76.72,15201.0,59.03,59.0838,59.0146,59.0685,15201.0
2019-06-17 15:10:00,76.73,76.75,76.68,76.73,18369.0,59.0762,59.0915,59.0377,59.0762,18369.0
2019-06-17 15:15:00,76.73,76.74,76.69,76.73,18660.0,59.0762,59.0838,59.0454,59.0762,18660.0
2019-06-17 15:20:00,76.72,76.75,76.7,76.75,16960.0,59.0685,59.0915,59.0531,59.0915,16960.0
2019-06-17 15:25:00,76.75,76.79,76.7,76.78,24543.0,59.0915,59.1223,59.0531,59.1146,24543.0
2019-06-17 15:30:00,76.78,76.78,76.6,76.67,61427.0,59.1146,59.1146,58.9761,59.03,61427.0
2019-06-17 15:35:00,76.67,76.68,76.54,76.56,103494.0,59.03,59.0377,58.9299,58.9453,103494.0
2019-06-17 15:40:00,76.56,76.57,76.49,76.52,45344.0,58.9453,58.953,58.8914,58.9145,45344.0
2019-06-17 15:45:00,76.53,76.55,76.46,76.47,50538.0,58.9222,58.9376,58.8683,58.876,50538.0
2019-06-17 15:50:00,76.47,76.52,76.38,76.4,89284.0,58.876,58.9145,58.8067,58.8221,89284.0
2019-06-17 15:55:00,76.41,76.55,76.4,76.43,217193.0,58.8298,58.9376,58.8221,58.8452,217193.0
2019-06-18 09:30:00,76.92,76.92,76.42,76.55,86091.0,59.2224,59.2224,58.8375,58.9376,86091.0
2019-06-18 09:35:00,76.59,76.79,76.41,76.55,24539.0,58.9684,59.1223,58.8298,58.9376,24539.0
2019-06-18 09:40:00,76.53,76.63,76.2,76.2,46285.0,58.9222,58.9992,58.6681,58.6681,46285.0
2019-06-18 09:45:00,76.2,76.31,76.07,76.25,62136.0,58.6681,58.7528,58.568,58.7066,62136.0
2019-06-18 09:50:00,76.22,76.27,76.09,76.17,42933.0,58.6835,58.722,58.5834,58.645,42933.0
2019-06-18 09:55:00,76.2,76.24,76.02,76.04,27094.0,58.6681,58.6989,58.5295,58.5449,27094.0
2019-06-18 10:00:00,76.04,76.23,76.03,76.04,100738.0,58.5449,58.6912,58.5372,58.5449,100738.0
2019-06-18 10:05:00,76.02,76.03,75.83,75.86,26501.0,58.5295,58.5372,58.3832,58.4063,26501.0
2019-06-18 10:10:00,75.86,75.89,75.76,75.81,23748.0,58.4063,58.4294,58.3293,58.3678,23748.0
2019-06-18 10:15:00,75.81,75.96,75.79,75.9,27919.0,58.3678,58.4833,58.3524,58.4371,27919.0
2019-06-18 10:20:00,75.93,76.01,75.92,75.94,39592.0,58.4602,58.5218,58.4525,58.4679,39592.0
2019-06-18 10:25:00,75.96,75.99,75.9,75.91,18895.0,58.4833,58.5064,58.4371,58.4448,18895.0
2019-06-18 10:30:00,75.9,75.97,75.87,75.95,16573.0,58.4371,58.491,58.414,58.4756,16573.0
2019-06-18 10:35:00,75.95,75.96,75.87,75.95,26613.0,58.4756,58.4833,58.414,58.4756,26613.0
2019-06-18 10:40:00,75.94,76.03,75.94,75.99,13543.0,58.4679,58.5372,58.4679,58.5064,13543.0
2019-06-18 10:45:00,76.01,76.11,75.99,76.11,21114.0,58.5218,58.5988,58.5064,58.5988,21114.0
2019-06-18 10:50:00,76.1,76.28,76.1,76.26,24572.0,58.5911,58.7297,58.5911,58.7143,24572.0
2019-06-18 10:55:00,76.26,76.36,76.26,76.32,46894.0,58.7143,58.7913,58.7143,58.7605,46894.0
2019-06-18 11:00:00,76.33,76.43,76.3,76.41,70740.0,58.7682,58.8452,58.7451,58.8298,70740.0
2019-06-18 11:05:00,76.4,76.4,76.21,76.26,35825.0,58.8221,58.8221,58.6758,58.7143,35825.0
2019-06-18 11:10:00,76.26,76.3,76.19,76.25,25903.0,58.7143,58.7451,58.6604,58.7066,25903.0
2019-06-18 11:15:00,76.25,76.3,76.18,76.18,12734.0,58.7066,58.7451,58.6527,58.6527,12734.0
2019-06-18 11:20:00,76.18,76.27,76.07,76.08,15959.0,58.6527,58.722,58.568,58.5757,15959.0
2019-06-18 11:25:00,76.07,76.15,76.04,76.14,28749.0,58.568,58.6296,58.5449,58.6219,28749.0
2019-06-18 11:30:00,76.14,76.16,76.04,76.12,12416.0,58.6219,58.6373,58.5449,58.6065,12416.0
2019-06-18 11:35:00,76.13,76.26,76.13,76.22,17238.0,58.6142,58.7143,58.6142,58.6835,17238.0
2019-06-18 11:40:00,76.22,76.26,76.17,76.26,29002.0,58.6835,58.7143,58.645,58.7143,29002.0
2019-06-18 11:45:00,76.24,76.31,76.2,76.31,13359.0,58.6989,58.7528,58.6681,58.7528,13359.0
2019-06-18 11:50:00,76.31,76.44,76.31,76.34,20415.0,58.7528,58.8529,58.7528,58.7759,20415.0
2019-06-18 11:55:00,76.37,76.42,76.35,76.37,25329.0,58.799,58.8375,58.7836,58.799,25329.0
2019-06-18 12:00:00,76.36,76.39,76.33,76.38,18905.0,58.7913,58.8144,58.7682,58.8067,18905.0
2019-06-18 12:05:00,76.39,76.42,76.37,76.38,32366.0,58.8144,58.8375,58.799,58.8067,32366.0
2019-06-18 12:10:00,76.37,76.4,76.33,76.35,23056.0,58.799,58.8221,58.7682,58.7836,23056.0
2019-06-18 12:15:00,76.35,76.39,76.32,76.32,12009.0,58.7836,58.8144,58.7605,58.7605,12009.0
2019-06-18 12:20:00,76.33,76.39,76.33,76.35,13859.0,58.7682,58.8144,58.7682,58.7836,13859.0
2019-06-18 12:25:00,76.35,76.44,76.31,76.34,35255.0,58.7836,58.8529,58.7528,58.7759,35255.0
2019-06-18 12:30:00,76.34,76.35,76.3,76.34,5857.0,58.7759,58.7836,58.7451,58.7759,5857.0
2019-06-18 12:35:00,76.35,76.39,76.29,76.37,7975.0,58.7836,58.8144,58.7374,58.799,7975.0
2019-06-18 12:40:00,76.37,76.4,76.35,76.38,5052.0,58.799,58.8221,58.7836,58.8067,5052.0
2019-06-18 12:45:00,76.38,76.4,76.33,76.37,9538.0,58.8067,58.8221,58.7682,58.799,9538.0
2019-06-18 12:50:00,76.36,76.41,76.34,76.38,16569.0,58.7913,58.8298,58.7759,58.8067,16569.0
2019-06-18 12:55:00,76.37,76.46,76.37,76.45,9074.0,58.799,58.8683,58.799,58.8606,9074.0
2019-06-18 13:00:00,76.46,76.49,76.39,76.4,9189.0,58.8683,58.8914,58.8144,58.8221,9189.0
2019-06-18 13:05:00,76.4,76.41,76.35,76.35,16237.0,58.8221,58.8298,58.7836,58.7836,16237.0
2019-06-18 13:10:00,76.35,76.39,76.26,76.26,8571.0,58.7836,58.8144,58.7143,58.7143,8571.0
2019-06-18 13:15:00,76.27,76.29,76.24,76.25,6788.0,58.722,58.7374,58.6989,58.7066,6788.0
2019-06-18 13:20:00,76.24,76.25,76.2,76.22,10065.0,58.6989,58.7066,58.6681,58.6835,10065.0
2019-06-18 13:25:00,76.23,76.26,76.16,76.16,6215.0,58.6912,58.7143,58.6373,58.6373,6215.0
2019-06-18 13:30:00,76.16,76.22,76.11,76.12,60931.0,58.6373,58.6835,58.5988,58.6065,60931.0
2019-06-18 13:35:00,76.12,76.14,76.09,76.1,18370.0,58.6065,58.6219,58.5834,58.5911,18370.0
2019-06-18 13:40:00,76.09,76.13,76.08,76.09,6650.0,58.5834,58.6142,58.5757,58.5834,6650.0
2019-06-18 13:45:00,76.09,76.19,76.09,76.12,22336.0,58.5834,58.6604,58.5834,58.6065,22336.0
2019-06-18 13:50:00,76.13,76.19,76.12,76.15,8675.0,58.6142,58.6604,58.6065,58.6296,8675.0
2019-06-18 13:55:00,76.16,76.2,76.14,76.2,94096.0,58.6373,58.6681,58.6219,58.6681,94096.0
2019-06-18 14:00:00,76.21,76.22,76.16,76.19,24342.0,58.6758,58.6835,58.6373,58.6604,24342.0
2019-06-18 14:05:00,76.19,76.2,76.09,76.1,10241.0,58.6604,58.6681,58.5834,58.5911,10241.0
2019-06-18 14:10:00,76.11,76.11,76.06,76.07,10940.0,58.5988,58.5988,58.5603,58.568,10940.0
2019-06-18 14:15:00,76.08,76.11,76.04,76.11,10194.0,58.5757,58.5988,58.5449,58.5988,10194.0
2019-06-18 14:20:00,76.12,76.12,76.08,76.11,11473.0,58.6065,58.6065,58.5757,58.5988,11473.0
2019-06-18 14:25:00,76.1,76.13,76.06,76.09,8596.0,58.5911,58.6142,58.5603,58.5834,8596.0
2019-06-18 14:30:00,76.09,76.13,76.07,76.08,15124.0,58.5834,58.6142,58.568,58.5757,15124.0
2019-06-18 14:35:00,76.09,76.09,75.98,76.02,30257.0,58.5834,58.5834,58.4987,58.5295,30257.0
2019-06-18 14:40:00,76.02,76.07,76.0,76.05,6419.0,58.5295,58.568,58.5141,58.5526,6419.0
2019-06-18 14:45:00,76.06,76.15,76.06,76.12,9706.0,58.5603,58.6296,58.5603,58.6065,9706.0
2019-06-18 14:50:00,76.12,76.12,76.0,76.01,54945.0,58.6065,58.6065,58.5141,58.5218,54945.0
2019-06-18 14:55:00,76.01,76.11,76.01,76.06,13525.0,58.5218,58.5988,58.5218,58.5603,13525.0
2019-06-18 15:00:00,76.05,76.07,75.97,76.05,31101.0,58.5526,58.568,58.491,58.5526,31101.0
2019-06-18 15:05:00,76.05,76.08,76.01,76.04,13317.0,58.5526,58.5757,58.5218,58.5449,13317.0
2019-06-18 15:10:00,76.04,76.06,75.99,76.0,16304.0,58.5449,58.5603,58.5064,58.5141,16304.0
2019-06-18 15:15:00,76.0,76.01,75.92,75.95,14219.0,58.5141,58.5218,58.4525,58.4756,14219.0
2019-06-18 15:20:00,75.95,75.97,75.91,75.96,20561.0,58.4756,58.491,58.4448,58.4833,20561.0
2019-06-18 15:25:00,75.96,75.97,75.9,75.94,21926.0,58.4833,58.491,58.4371,58.4679,21926.0
2019-06-18 15:30:00,75.94,75.96,75.87,75.89,27457.0,58.4679,58.4833,58.414,58.4294,27457.0
2019-06-18 15:35:00,75.9,76.14,75.9,76.14,63175.0,58.4371,58.6219,58.4371,58.6219,63175.0
2019-06-18 15:40:00,76.13,76.14,76.05,76.13,28540.0,58.6142,58.6219,58.5526,58.6142,28540.0
2019-06-18 15:45:00,76.14,76.26,76.1,76.26,36806.0,58.6219,58.7143,58.5911,58.7143,36806.0
2019-06-18 15:50:00,76.26,76.38,76.26,76.33,103664.0,58.7143,58.8067,58.7143,58.7682,103664.0
2019-06-18 15:55:00,76.32,76.46,76.28,76.43,214355.0,58.7605,58.8683,58.7297,58.8452,214355.0
2019-06-19 09:30:00,76.2,76.5,76.2,76.35,33871.0,58.6681,58.8991,58.6681,58.7836,33871.0
2019-06-19 09:35:00,76.36,76.63,76.36,76.48,39833.0,58.7913,58.9992,58.7913,58.8837,39833.0
2019-06-19 09:40:00,76.48,76.53,76.28,76.34,17973.0,58.8837,58.9222,58.7297,58.7759,17973.0
2019-06-19 09:45:00,76.35,76.37,76.3,76.33,96463.0,58.7836,58.799,58.7451,58.7682,96463.0
2019-06-19 09:50:00,76.34,76.47,76.32,76.34,18244.0,58.7759,58.876,58.7605,58.7759,18244.0
2019-06-19 09:55:00,76.33,76.44,76.31,76.37,43846.0,58.7682,58.8529,58.7528,58.799,43846.0
2019-06-19 10:00:00,76.37,76.52,76.36,76.42,44347.0,58.799,58.9145,58.7913,58.8375,44347.0
2019-06-19 10:05:00,76.42,76.44,76.37,76.42,18006.0,58.8375,58.8529,58.799,58.8375,18006.0
2019-06-19 10:10:00,76.41,76.5,76.41,76.41,29738.0,58.8298,58.8991,58.8298,58.8298,29738.0
2019-06-19 10:15:00,76.39,76.43,76.36,76.38,12768.0,58.8144,58.8452,58.7913,58.8067,12768.0
2019-06-19 10:20:00,76.37,76.39,76.28,76.33,26830.0,58.799,58.8144,58.7297,58.7682,26830.0
2019-06-19 10:25:00,76.33,76.38,76.27,76.29,81811.0,58.7682,58.8067,58.722,58.7374,81811.0
2019-06-19 10:30:00,76.3,76.31,76.16,76.2,27933.0,58.7451,58.7528,58.6373,58.6681,27933.0
2019-06-19 10:35:00,76.19,76.37,76.17,76.3,18601.0,58.6604,58.799,58.645,58.7451,18601.0
2019-06-19 10:40:00,76.3,76.31,76.25,76.29,34636.0,58.7451,58.7528,58.7066,58.7374,34636.0
2019-06-19 10:45:00,76.28,76.36,76.25,76.33,15983.0,58.7297,58.7913,58.7066,58.7682,15983.0
2019-06-19 10:50:00,76.34,76.34,76.28,76.3,49480.0,58.7759,58.7759,58.7297,58.7451,49480.0
2019-06-19 10:55:00,76.3,76.36,76.26,76.34,73627.0,58.7451,58.7913,58.7143,58.7759,73627.0
2019-06-19 11:00:00,76.34,76.47,76.3,76.46,14050.0,58.7759,58.876,58.7451,58.8683,14050.0
2019-06-19 11:05:00,76.46,76.57,76.44,76.57,15133.0,58.8683,58.953,58.8529,58.953,15133.0
2019-06-19 11:10:00,76.57,76.58,76.48,76.52,22707.0,58.953,58.9607,58.8837,58.9145,22707.0
2019-06-19 11:15:00,76.51,76.54,76.5,76.52,14881.0,58.9068,58.9299,58.8991,58.9145,14881.0
2019-06-19 11:20:00,76.51,76.54,76.47,76.49,24417.0,58.9068,58.9299,58.876,58.8914,24417.0
2019-06-19 11:25:00,76.5,76.64,76.5,76.63,51312.0,58.8991,59.0069,58.8991,58.9992,51312.0
2019-06-19 11:30:00,76.62,76.63,76.55,76.61,27893.0,58.9915,58.9992,58.9376,58.9838,27893.0
2019-06-19 11:35:00,76.61,76.64,76.52,76.56,19286.0,58.9838,59.0069,58.9145,58.9453,19286.0
2019-06-19 11:40:00,76.56,76.6,76.54,76.57,14395.0,58.9453,58.9761,58.9299,58.953,14395.0
2019-06-19 11:45:00,76.56,76.63,76.55,76.62,23827.0,58.9453,58.9992,58.9376,58.9915,23827.0
2019-06-19 11:50:00,76.62,76.62,76.54,76.55,26987.0,58.9915,58.9915,58.9299,58.9376,26987.0
2019-06-19 11:55:00,76.54,76.54,76.47,76.49,14729.0,58.9299,58.9299,58.876,58.8914,14729.0
2019-06-19 12:00:00,76.49,76.6,76.49,76.56,9968.0,58.8914,58.9761,58.8914,58.9453,9968.0
2019-06-19 12:05:00,76.56,76.58,76.54,76.57,8781.0,58.9453,58.9607,58.9299,58.953,8781.0
2019-06-19 12:10:00,76.57,76.59,76.52,76.53,10955.0,58.953,58.9684,58.9145,58.9222,10955.0
2019-06-19 12:15:00,76.53,76.56,76.5,76.55,24948.0,58.9222,58.9453,58.8991,58.9376,24948.0
2019-06-19 12:20:00,76.55,76.6,76.52,76.6,21518.0,58.9376,58.9761,58.9145,58.9761,21518.0
2019-06-19 12:25:00,76.59,76.61,76.55,76.56,15763.0,58.9684,58.9838,58.9376,58.9453,15763.0
2019-06-19 12:30:00,76.56,76.58,76.52,76.58,15758.0,58.9453,58.9607,58.9145,58.9607,15758.0
2019-06-19 12:35:00,76.57,76.58,76.55,76.55,13419.0,58.953,58.9607,58.9376,58.9376,13419.0
2019-06-19 12:40:00,76.56,76.6,76.55,76.57,46429.0,58.9453,58.9761,58.9376,58.953,46429.0
2019-06-19 12:45:00,76.57,76.62,76.56,76.56,18882.0,58.953,58.9915,58.9453,58.9453,18882.0
2019-06-19 12:50:00,76.57,76.59,76.53,76.58,7805.0,58.953,58.9684,58.9222,58.9607,7805.0
2019-06-19 12:55:00,76.57,76.59,76.56,76.57,6955.0,58.953,58.9684,58.9453,58.953,6955.0
2019-06-19 13:00:00,76.56,76.59,76.54,76.57,8246.0,58.9453,58.9684,58.9299,58.953,8246.0
2019-06-19 13:05:00,76.57,76.58,76.52,76.53,8052.0,58.953,58.9607,58.9145,58.9222,8052.0
2019-06-19 13:10:00,76.52,76.53,76.47,76.53,17535.0,58.9145,58.9222,58.876,58.9222,17535.0
2019-06-19 13:15:00,76.53,76.54,76.51,76.51,6093.0,58.9222,58.9299,58.9068,58.9068,6093.0
2019-06-19 13:20:00,76.51,76.53,76.49,76.51,11490.0,58.9068,58.9222,58.8914,58.9068,11490.0
2019-06-19 13:25:00,76.51,76.56,76.49,76.56,9201.0,58.9068,58.9453,58.8914,58.9453,9201.0
2019-06-19 13:30:00,76.55,76.55,76.52,76.53,8751.0,58.9376,58.9376,58.9145,58.9222,8751.0
2019-06-19 13:35:00,76.53,76.56,76.52,76.53,12809.0,58.9222,58.9453,58.9145,58.9222,12809.0
2019-06-19 13:40:00,76.53,76.57,76.51,76.53,10058.0,58.9222,58.953,58.9068,58.9222,10058.0
2019-06-19 13:45:00,76.53,76.55,76.51,76.55,8852.0,58.9222,58.9376,58.9068,58.9376,8852.0
2019-06-19 13:50:00,76.55,76.63,76.53,76.61,19412.0,58.9376,58.9992,58.9222,58.9838,19412.0
2019-06-19 13:55:00,76.6,76.64,76.57,76.63,24952.0,58.9761,59.0069,58.953,58.9992,24952.0
2019-06-19 14:00:00,76.64,76.99,76.58,76.98,88881.0,59.0069,59.2763,58.9607,59.2686,88881.0
2019-06-19 14:05:00,77.0,77.12,76.94,76.97,38117.0,59.284,59.3764,59.2378,59.2609,38117.0
2019-06-19 14:10:00,76.97,77.05,76.93,77.03,17064.0,59.2609,59.3225,59.2301,59.3071,17064.0
2019-06-19 14:15:00,77.04,77.05,76.93,76.97,17822.0,59.3148,59.3225,59.2301,59.2609,17822.0
2019-06-19 14:20:00,76.96,76.98,76.84,76.86,18851.0,59.2532,59.2686,59.1608,59.1762,18851.0
2019-06-19 14:25:00,76.86,76.98,76.85,76.94,17271.0,59.1762,59.2686,59.1685,59.2378,17271.0
2019-06-19 14:30:00,76.96,77.15,76.94,77.09,32938.0,59.2532,59.3995,59.2378,59.3533,32938.0
2019-06-19 14:35:00,77.09,77.1,77.03,77.05,26581.0,59.3533,59.361,59.3071,59.3225,26581.0
2019-06-19 14:40:00,77.03,77.12,77.0,77.08,25542.0,59.3071,59.3764,59.284,59.3456,25542.0
2019-06-19 14:45:00,77.08,77.16,77.04,77.15,17968.0,59.3456,59.4072,59.3148,59.3995,17968.0
2019-06-19 14:50:00,77.16,77.33,77.15,77.33,46222.0,59.4072,59.5381,59.3995,59.5381,46222.0
2019-06-19 14:55:00,77.34,77.36,77.25,77.34,39864.0,59.5458,59.5612,59.4765,59.5458,39864.0
2019-06-19 15:00:00,77.35,77.37,77.26,77.31,50941.0,59.5535,59.5689,59.4842,59.5227,50941.0
2019-06-19 15:05:00,77.3,77.39,77.28,77.39,28943.0,59.515,59.5843,59.4996,59.5843,28943.0
2019-06-19 15:10:00,77.39,77.43,77.34,77.38,35974.0,59.5843,59.6151,59.5458,59.5766,35974.0
2019-06-19 15:15:00,77.37,77.37,77.27,77.27,37206.0,59.5689,59.5689,59.4919,59.4919,37206.0
2019-06-19 15:20:00,77.27,77.29,77.18,77.27,34315.0,59.4919,59.5073,59.4226,59.4919,34315.0
2019-06-19 15:25:00,77.28,77.33,77.22,77.3,44815.0,59.4996,59.5381,59.4534,59.515,44815.0
2019-06-19 15:30:00,77.3,77.36,77.28,77.35,39789.0,59.515,59.5612,59.4996,59.5535,39789.0
2019-06-19 15:35:00,77.35,77.39,77.31,77.33,38833.0,59.5535,59.5843,59.5227,59.5381,38833.0
2019-06-19 15:40:00,77.34,77.46,77.29,77.42,71306.0,59.5458,59.6382,59.5073,59.6074,71306.0
2019-06-19 15:45:00,77.42,77.49,77.33,77.33,95594.0,59.6074,59.6613,59.5381,59.5381,95594.0
2019-06-19 15:50:00,77.34,77.47,77.34,77.36,143276.0,59.5458,59.6459,59.5458,59.5612,143276.0
2019-06-19 15:55:00,77.37,77.37,77.14,77.15,280080.0,59.5689,59.5689,59.3918,59.3995,280080.0
2019-06-20 09:30:00,77.5,78.08,77.4,77.66,249790.0,59.669,60.1155,59.592,59.7922,249790.0
2019-06-20 09:35:00,77.61,77.71,77.5,77.54,51764.0,59.7537,59.8307,59.669,59.6998,51764.0
2019-06-20 09:40:00,77.54,77.77,77.46,77.73,49975.0,59.6998,59.8769,59.6382,59.8461,49975.0
2019-06-20 09:45:00,77.75,77.79,77.45,77.55,37569.0,59.8615,59.8923,59.6305,59.7075,37569.0
2019-06-20 09:50:00,77.54,77.54,77.36,77.46,56972.0,59.6998,59.6998,59.5612,59.6382,56972.0
2019-06-20 09:55:00,77.46,77.52,77.32,77.34,36213.0,59.6382,59.6844,59.5304,59.5458,36213.0
2019-06-20 10:00:00,77.3,77.32,77.06,77.15,43849.0,59.515,59.5304,59.3302,59.3995,43849.0
2019-06-20 10:05:00,77.13,77.22,77.05,77.09,46572.0,59.3841,59.4534,59.3225,59.3533,46572.0
2019-06-20 10:10:00,77.1,77.31,77.09,77.26,51963.0,59.361,59.5227,59.3533,59.4842,51963.0
2019-06-20 10:15:00,77.27,77.29,77.18,77.19,40313.0,59.4919,59.5073,59.4226,59.4303,40313.0
2019-06-20 10:20:00,77.18,77.32,77.15,77.2,41489.0,59.4226,59.5304,59.3995,59.438,41489.0
2019-06-20 10:25:00,77.18,77.19,77.04,77.06,26855.0,59.4226,59.4303,59.3148,59.3302,26855.0
2019-06-20 10:30:00,77.06,77.09,76.96,77.04,14875.0,59.3302,59.3533,59.2532,59.3148,14875.0
2019-06-20 10:35:00,77.03,77.03,76.91,76.98,28392.0,59.3071,59.3071,59.2147,59.2686,28392.0
2019-06-20 10:40:00,76.98,77.02,76.94,76.98,16727.0,59.2686,59.2994,59.2378,59.2686,16727.0
2019-06-20 10:45:00,76.97,76.99,76.75,76.81,24352.0,59.2609,59.2763,59.0915,59.1377,24352.0
2019-06-20 10:50:00,76.84,77.03,76.83,77.03,23535.0,59.1608,59.3071,59.1531,59.3071,23535.0
2019-06-20 10:55:00,77.03,77.06,76.98,76.98,17035.0,59.3071,59.3302,59.2686,59.2686,17035.0
2019-06-20 11:00:00,77.0,77.03,76.9,76.96,13208.0,59.284,59.3071,59.207,59.2532,13208.0
2019-06-20 11:05:00,76.95,77.09,76.95,77.09,20140.0,59.2455,59.3533,59.2455,59.3533,20140.0
2019-06-20 11:10:00,77.09,77.15,77.06,77.08,20196.0,59.3533,59.3995,59.3302,59.3456,20196.0
2019-06-20 11:15:00,77.08,77.12,77.05,77.09,9773.0,59.3456,59.3764,59.3225,59.3533,9773.0
2019-06-20 11:20:00,77.09,77.12,77.04,77.06,11794.0,59.3533,59.3764,59.3148,59.3302,11794.0
2019-06-20 11:25:00,77.06,77.1,76.99,77.05,14114.0,59.3302,59.361,59.2763,59.3225,14114.0
2019-06-20 11:30:00,77.04,77.07,77.0,77.07,14249.0,59.3148,59.3379,59.284,59.3379,14249.0
2019-06-20 11:35:00,77.06,77.06,76.9,76.94,32509.0,59.3302,59.3302,59.207,59.2378,32509.0
2019-06-20 11:40:00,76.94,76.95,76.9,76.92,12345.0,59.2378,59.2455,59.207,59.2224,12345.0
2019-06-20 11:45:00,76.91,76.94,76.86,76.9,26261.0,59.2147,59.2378,59.1762,59.207,26261.0
2019-06-20 11:50:00,76.9,77.01,76.9,76.98,16892.0,59.207,59.2917,59.207,59.2686,16892.0
2019-06-20 11:55:00,76.98,77.02,76.95,76.98,20148.0,59.2686,59.2994,59.2455,59.2686,20148.0
2019-06-20 12:00:00,76.98,77.05,76.97,76.98,19544.0,59.2686,59.3225,59.2609,59.2686,19544.0
2019-06-20 12:05:00,76.98,77.02,76.93,76.97,30106.0,59.2686,59.2994,59.2301,59.2609,30106.0
2019-06-20 12:10:00,76.97,76.98,76.91,76.95,13601.0,59.2609,59.2686,59.2147,59.2455,13601.0
2019-06-20 12:15:00,76.95,76.96,76.86,76.91,15917.0,59.2455,59.2532,59.1762,59.2147,15917.0
2019-06-20 12:20:00,76.91,77.02,76.9,77.02,18249.0,59.2147,59.2994,59.207,59.2994,18249.0
2019-06-20 12:25:00,77.03,77.04,76.97,76.99,10810.0,59.3071,59.3148,59.2609,59.2763,10810.0
2019-06-20 12:30:00,76.97,77.03,76.96,77.0,12222.0,59.2609,59.3071,59.2532,59.284,12222.0
2019-06-20 12:35:00,77.01,77.06,77.0,77.05,9325.0,59.2917,59.3302,59.284,59.3225,9325.0
2019-06-20 12:40:00,77.05,77.05,76.99,77.04,15154.0,59.3225,59.3225,59.2763,59.3148,15154.0
2019-06-20 12:45:00,77.04,77.07,77.01,77.05,7918.0,59.3148,59.3379,59.2917,59.3225,7918.0
2019-06-20 12:50:00,77.05,77.1,77.0,77.0,20949.0,59.3225,59.361,59.284,59.284,20949.0
2019-06-20 12:55:00,76.99,77.08,76.99,77.03,16830.0,59.2763,59.3456,59.2763,59.3071,16830.0
2019-06-20 13:00:00,77.03,77.04,76.95,76.97,8397.0,59.3071,59.3148,59.2455,59.2609,8397.0
2019-06-20 13:05:00,76.97,77.01,76.97,76.99,18683.0,59.2609,59.2917,59.2609,59.2763,18683.0
2019-06-20 13:10:00,76.99,77.06,76.99,77.03,11216.0,59.2763,59.3302,59.2763,59.3071,11216.0
2019-06-20 13:15:00,77.03,77.14,77.02,77.14,15312.0,59.3071,59.3918,59.2994,59.3918,15312.0
2019-06-20 13:20:00,77.12,77.19,77.12,77.19,9098.0,59.3764,59.4303,59.3764,59.4303,9098.0
2019-06-20 13:25:00,77.19,77.23,77.16,77.22,10817.0,59.4303,59.4611,59.4072,59.4534,10817.0
2019-06-20 13:30:00,77.23,77.23,77.19,77.23,5882.0,59.4611,59.4611,59.4303,59.4611,5882.0
2019-06-20 13:35:00,77.23,77.33,77.21,77.32,10627.0,59.4611,59.5381,59.4457,59.5304,10627.0
2019-06-20 13:40:00,77.32,77.34,77.25,77.26,15792.0,59.5304,59.5458,59.4765,59.4842,15792.0
2019-06-20 13:45:00,77.27,77.3,77.23,77.25,10427.0,59.4919,59.515,59.4611,59.4765,10427.0
2019-06-20 13:50:00,77.25,77.27,77.22,77.23,5596.0,59.4765,59.4919,59.4534,59.4611,5596.0
2019-06-20 13:55:00,77.23,77.27,77.21,77.25,12522.0,59.4611,59.4919,59.4457,59.4765,12522.0
2019-06-20 14:00:00,77.24,77.24,77.14,77.18,12188.0,59.4688,59.4688,59.3918,59.4226,12188.0
2019-06-20 14:05:00,77.17,77.21,77.14,77.15,12073.0,59.4149,59.4457,59.3918,59.3995,12073.0
2019-06-20 14:10:00,77.16,77.2,77.14,77.15,11841.0,59.4072,59.438,59.3918,59.3995,11841.0
2019-06-20 14:15:00,77.15,77.24,77.14,77.21,11964.0,59.3995,59.4688,59.3918,59.4457,11964.0
2019-06-20 14:20:00,77.21,77.24,77.19,77.22,10283.0,59.4457,59.4688,59.4303,59.4534,10283.0
2019-06-20 14:25:00,77.23,77.24,77.15,77.16,9393.0,59.4611,59.4688,59.3995,59.4072,9393.0
2019-06-20 14:30:00,77.16,77.21,77.14,77.2,9635.0,59.4072,59.4457,59.3918,59.438,9635.0
2019-06-20 14:35:00,77.21,77.28,77.2,77.27,14172.0,59.4457,59.4996,59.438,59.4919,14172.0
2019-06-20 14:40:00,77.27,77.34,77.25,77.32,16477.0,59.4919,59.5458,59.4765,59.5304,16477.0
2019-06-20 14:45:00,77.31,77.34,77.27,77.28,17051.0,59.5227,59.5458,59.4919,59.4996,17051.0
2019-06-20 14:50:00,77.27,77.38,77.27,77.37,20725.0,59.4919,59.5766,59.4919,59.5689,20725.0
2019-06-20 14:55:00,77.38,77.52,77.37,77.49,35717.0,59.5766,59.6844,59.5689,59.6613,35717.0
2019-06-20 15:00:00,77.5,77.52,77.41,77.46,23091.0,59.669,59.6844,59.5997,59.6382,23091.0
2019-06-20 15:05:00,77.46,77.5,77.43,77.45,22462.0,59.6382,59.669,59.6151,59.6305,22462.0
2019-06-20 15:10:00,77.46,77.48,77.41,77.47,11794.0,59.6382,59.6536,59.5997,59.6459,11794.0
2019-06-20 15:15:00,77.46,77.47,77.42,77.44,12415.0,59.6382,59.6459,59.6074,59.6228,12415.0
2019-06-20 15:20:00,77.44,77.49,77.39,77.4,18931.0,59.6228,59.6613,59.5843,59.592,18931.0
2019-06-20 15:25:00,77.39,77.4,77.35,77.4,18815.0,59.5843,59.592,59.5535,59.592,18815.0
2019-06-20 15:30:00,77.39,77.39,77.26,77.33,34612.0,59.5843,59.5843,59.4842,59.5381,34612.0
2019-06-20 15:35:00,77.33,77.37,77.28,77.3,38607.0,59.5381,59.5689,59.4996,59.515,38607.0
2019-06-20 15:40:00,77.31,77.45,77.31,77.45,33903.0,59.5227,59.6305,59.5227,59.6305,33903.0
2019-06-20 15:45:00,77.44,77.46,77.39,77.44,44678.0,59.6228,59.6382,59.5843,59.6228,44678.0
2019-06-20 15:50:00,77.45,77.5,77.42,77.47,81282.0,59.6305,59.669,59.6074,59.6459,81282.0
2019-06-20 15:55:00,77.47,77.64,77.42,77.42,159891.0,59.6459,59.7768,59.6074,59.6074,159891.0
2019-06-21 09:30:00,77.66,77.7,77.13,77.17,945868.0,59.7922,59.823,59.3841,59.4149,945868.0
2019-06-21 09:35:00,77.16,77.16,76.87,77.08,68249.0,59.4072,59.4072,59.1839,59.3456,68249.0
2019-06-21 09:40:00,77.06,77.15,77.04,77.13,18515.0,59.3302,59.3995,59.3148,59.3841,18515.0
2019-06-21 09:45:00,77.13,77.25,77.04,77.2,21836.0,59.3841,59.4765,59.3148,59.438,21836.0
2019-06-21 09:50:00,77.21,77.28,77.08,77.11,34715.0,59.4457,59.4996,59.3456,59.3687,34715.0
2019-06-21 09:55:00,77.12,77.12,76.98,77.01,24224.0,59.3764,59.3764,59.2686,59.2917,24224.0
2019-06-21 10:00:00,76.98,77.02,76.73,76.73,42887.0,59.2686,59.2994,59.0762,59.0762,42887.0
2019-06-21 10:05:00,76.72,76.83,76.71,76.71,44760.0,59.0685,59.1531,59.0608,59.0608,44760.0
2019-06-21 10:10:00,76.71,76.9,76.7,76.87,28323.0,59.0608,59.207,59.0531,59.1839,28323.0
2019-06-21 10:15:00,76.86,76.93,76.82,76.89,46444.0,59.1762,59.2301,59.1454,59.1993,46444.0
2019-06-21 10:20:00,76.9,76.98,76.88,76.92,32319.0,59.207,59.2686,59.1916,59.2224,32319.0
2019-06-21 10:25:00,76.92,77.14,76.9,77.12,30978.0,59.2224,59.3918,59.207,59.3764,30978.0
2019-06-21 10:30:00,77.12,77.22,77.1,77.22,23357.0,59.3764,59.4534,59.361,59.4534,23357.0
2019-06-21 10:35:00,77.22,77.25,77.12,77.17,24452.0,59.4534,59.4765,59.3764,59.4149,24452.0
2019-06-21 10:40:00,77.18,77.22,77.13,77.13,19889.0,59.4226,59.4534,59.3841,59.3841,19889.0
2019-06-21 10:45:00,77.14,77.16,77.1,77.13,33039.0,59.3918,59.4072,59.361,59.3841,33039.0
2019-06-21 10:50:00,77.13,77.13,77.09,77.1,14320.0,59.3841,59.3841,59.3533,59.361,14320.0
2019-06-21 10:55:00,77.09,77.12,77.06,77.08,12974.0,59.3533,59.3764,59.3302,59.3456,12974.0
2019-06-21 11:00:00,77.09,77.21,77.05,77.21,19670.0,59.3533,59.4457,59.3225,59.4457,19670.0
2019-06-21 11:05:00,77.2,77.38,77.2,77.31,20461.0,59.438,59.5766,59.438,59.5227,20461.0
2019-06-21 11:10:00,77.32,77.34,77.3,77.33,25601.0,59.5304,59.5458,59.515,59.5381,25601.0
2019-06-21 11:15:00,77.32,77.4,77.3,77.36,18079.0,59.5304,59.592,59.515,59.5612,18079.0
2019-06-21 11:20:00,77.37,77.42,77.36,77.4,20160.0,59.5689,59.6074,59.5612,59.592,20160.0
2019-06-21 11:25:00,77.4,77.4,77.33,77.38,27596.0,59.592,59.592,59.5381,59.5766,27596.0
2019-06-21 11:30:00,77.38,77.47,77.37,77.46,20762.0,59.5766,59.6459,59.5689,59.6382,20762.0
2019-06-21 11:35:00,77.47,77.57,77.45,77.55,14705.0,59.6459,59.7229,59.6305,59.7075,14705.0
2019-06-21 11:40:00,77.55,77.64,77.53,77.64,17307.0,59.7075,59.7768,59.6921,59.7768,17307.0
2019-06-21 11:45:00,77.64,77.66,77.62,77.64,14227.0,59.7768,59.7922,59.7614,59.7768,14227.0
2019-06-21 11:50:00,77.65,77.65,77.5,77.59,18967.0,59.7845,59.7845,59.669,59.7383,18967.0
2019-06-21 11:55:00,77.59,77.67,77.59,77.67,13040.0,59.7383,59.7999,59.7383,59.7999,13040.0
2019-06-21 12:00:00,77.67,77.7,77.64,77.68,20994.0,59.7999,59.823,59.7768,59.8076,20994.0
2019-06-21 12:05:00,77.69,77.72,77.68,77.7,10441.0,59.8153,59.8384,59.8076,59.823,10441.0
2019-06-21 12:10:00,77.7,77.72,77.66,77.7,25798.0,59.823,59.8384,59.7922,59.823,25798.0
2019-06-21 12:15:00,77.7,77.75,77.69,77.75,12994.0,59.823,59.8615,59.8153,59.8615,12994.0
2019-06-21 12:20:00,77.76,77.76,77.69,77.7,24398.0,59.8692,59.8692,59.8153,59.823,24398.0
2019-06-21 12:25:00,77.71,77.82,77.67,77.81,45351.0,59.8307,59.9154,59.7999,59.9077,45351.0
2019-06-21 12:30:00,77.8,77.81,77.74,77.8,18178.0,59.9,59.9077,59.8538,59.9,18178.0
2019-06-21 12:35:00,77.79,77.83,77.77,77.8,11586.0,59.8923,59.9231,59.8769,59.9,11586.0
2019-06-21 12:40:00,77.8,77.84,77.79,77.8,10583.0,59.9,59.9308,59.8923,59.9,10583.0
2019-06-21 12:45:00,77.81,77.82,77.75,77.76,8702.0,59.9077,59.9154,59.8615,59.8692,8702.0
2019-06-21 12:50:00,77.75,77.75,77.67,77.7,8325.0,59.8615,59.8615,59.7999,59.823,8325.0
2019-06-21 12:55:00,77.7,77.72,77.69,77.71,30449.0,59.823,59.8384,59.8153,59.8307,30449.0
2019-06-21 13:00:00,77.71,77.86,77.7,77.86,21450.0,59.8307,59.9462,59.823,59.9462,21450.0
2019-06-21 13:05:00,77.85,77.89,77.84,77.86,16049.0,59.9385,59.9693,59.9308,59.9462,16049.0
2019-06-21 13:10:00,77.87,77.9,77.86,77.87,15616.0,59.9539,59.977,59.9462,59.9539,15616.0
2019-06-21 13:15:00,77.88,77.93,77.86,77.92,23447.0,59.9616,60.0001,59.9462,59.9924,23447.0
2019-06-21 13:20:00,77.92,77.95,77.88,77.89,18588.0,59.9924,60.0155,59.9616,59.9693,18588.0
2019-06-21 13:25:00,77.9,77.92,77.82,77.89,16464.0,59.977,59.9924,59.9154,59.9693,16464.0
2019-06-21 13:30:00,77.89,77.92,77.86,77.9,18536.0,59.9693,59.9924,59.9462,59.977,18536.0
2019-06-21 13:35:00,77.9,77.93,77.85,77.92,16730.0,59.977,60.0001,59.9385,59.9924,16730.0
2019-06-21 13:40:00,77.92,77.96,77.9,77.93,11754.0,59.9924,60.0232,59.977,60.0001,11754.0
2019-06-21 13:45:00,77.93,77.99,77.92,77.97,18969.0,60.0001,60.0463,59.9924,60.0309,18969.0
2019-06-21 13:50:00,77.96,77.98,77.94,77.98,11396.0,60.0232,60.0386,60.0078,60.0386,11396.0
2019-06-21 13:55:00,77.98,78.0,77.96,77.98,11620.0,60.0386,60.054,60.0232,60.0386,11620.0
2019-06-21 14:00:00,77.98,78.04,77.91,77.92,74181.0,60.0386,60.0847,59.9847,59.9924,74181.0
2019-06-21 14:05:00,77.94,77.95,77.89,77.9,32990.0,60.0078,60.0155,59.9693,59.977,32990.0
2019-06-21 14:10:00,77.9,77.98,77.9,77.92,58314.0,59.977,60.0386,59.977,59.9924,58314.0
2019-06-21 14:15:00,77.92,77.96,77.9,77.96,18527.0,59.9924,60.0232,59.977,60.0232,18527.0
2019-06-21 14:20:00,77.95,77.96,77.91,77.95,19937.0,60.0155,60.0232,59.9847,60.0155,19937.0
2019-06-21 14:25:00,77.95,78.05,77.95,78.01,36119.0,60.0155,60.0924,60.0155,60.0617,36119.0
2019-06-21 14:30:00,78.02,78.1,78.01,78.08,27464.0,60.0694,60.1309,60.0617,60.1155,27464.0
2019-06-21 14:35:00,78.08,78.15,78.06,78.12,53217.0,60.1155,60.1694,60.1001,60.1463,53217.0
2019-06-21 14:40:00,78.12,78.16,78.1,78.16,36215.0,60.1463,60.1771,60.1309,60.1771,36215.0
2019-06-21 14:45:00,78.16,78.23,78.12,78.21,73459.0,60.1771,60.231,60.1463,60.2156,73459.0
2019-06-21 14:50:00,78.21,78.23,78.09,78.11,61809.0,60.2156,60.231,60.1232,60.1386,61809.0
2019-06-21 14:55:00,78.1,78.17,78.1,78.11,60978.0,60.1309,60.1848,60.1309,60.1386,60978.0
2019-06-21 15:00:00,78.12,78.17,78.09,78.15,26724.0,60.1463,60.1848,60.1232,60.1694,26724.0
2019-06-21 15:05:00,78.15,78.21,78.14,78.18,37724.0,60.1694,60.2156,60.1617,60.1925,37724.0
2019-06-21 15:10:00,78.19,78.24,78.12,78.13,26035.0,60.2002,60.2387,60.1463,60.154,26035.0
2019-06-21 15:15:00,78.13,78.23,78.13,78.2,39087.0,60.154,60.231,60.154,60.2079,39087.0
2019-06-21 15:20:00,78.21,78.23,78.2,78.2,22268.0,60.2156,60.231,60.2079,60.2079,22268.0
2019-06-21 15:25:00,78.2,78.25,78.2,78.2,48355.0,60.2079,60.2464,60.2079,60.2079,48355.0
2019-06-21 15:30:00,78.21,78.24,78.14,78.19,32473.0,60.2156,60.2387,60.1617,60.2002,32473.0
2019-06-21 15:35:00,78.18,78.25,78.18,78.25,67501.0,60.1925,60.2464,60.1925,60.2464,67501.0
2019-06-21 15:40:00,78.25,78.27,78.2,78.22,64749.0,60.2464,60.2618,60.2079,60.2233,64749.0
2019-06-21 15:45:00,78.22,78.31,78.19,78.3,78745.0,60.2233,60.2926,60.2002,60.2849,78745.0
2019-06-21 15:50:00,78.31,78.44,78.25,78.44,122938.0,60.2926,60.3927,60.2464,60.3927,122938.0
2019-06-21 15:55:00,78.43,78.43,78.28,78.34,256741.0,60.385,60.385,60.2695,60.3157,256741.0
2019-06-24 09:30:00,78.45,78.55,78.2,78.25,73912.0,60.4004,60.4774,60.2079,60.2464,73912.0
2019-06-24 09:35:00,78.23,78.44,78.14,78.35,35767.0,60.231,60.3927,60.1617,60.3234,35767.0
2019-06-24 09:40:00,78.35,78.59,78.27,78.51,39450.0,60.3234,60.5082,60.2618,60.4466,39450.0
2019-06-24 09:45:00,78.53,78.69,78.52,78.58,23754.0,60.462,60.5852,60.4543,60.5005,23754.0
2019-06-24 09:50:00,78.6,78.65,78.48,78.51,37763.0,60.5159,60.5544,60.4235,60.4466,37763.0
2019-06-24 09:55:00,78.52,78.58,78.42,78.5,19266.0,60.4543,60.5005,60.3773,60.4389,19266.0
2019-06-24 10:00:00,78.5,78.51,78.35,78.43,41072.0,60.4389,60.4466,60.3234,60.385,41072.0
2019-06-24 10:05:00,78.45,78.52,78.41,78.49,20998.0,60.4004,60.4543,60.3696,60.4312,20998.0
2019-06-24 10:10:00,78.5,78.6,78.45,78.59,30256.0,60.4389,60.5159,60.4004,60.5082,30256.0
2019-06-24 10:15:00,78.6,78.63,78.52,78.63,19667.0,60.5159,60.539,60.4543,60.539,19667.0
2019-06-24 10:20:00,78.63,78.66,78.56,78.59,15873.0,60.539,60.5621,60.4851,60.5082,15873.0
2019-06-24 10:25:00,78.58,78.64,78.57,78.61,14588.0,60.5005,60.5467,60.4928,60.5236,14588.0
2019-06-24 10:30:00,78.62,78.66,78.59,78.65,20821.0,60.5313,60.5621,60.5082,60.5544,20821.0
2019-06-24 10:35:00,78.65,78.79,78.64,78.78,50520.0,60.5544,60.6622,60.5467,60.6545,50520.0
2019-06-24 10:40:00,78.78,78.92,78.75,78.89,52842.0,60.6545,60.7623,60.6314,60.7392,52842.0
2019-06-24 10:45:00,78.89,79.0,78.84,78.97,50731.0,60.7392,60.8239,60.7007,60.8008,50731.0
2019-06-24 10:50:00,78.96,79.16,78.94,79.13,55745.0,60.7931,60.9471,60.7777,60.924,55745.0
2019-06-24 10:55:00,79.14,79.14,79.05,79.05,33257.0,60.9317,60.9317,60.8624,60.8624,33257.0
2019-06-24 11:00:00,79.06,79.17,79.05,79.06,37515.0,60.8701,60.9548,60.8624,60.8701,37515.0
2019-06-24 11:05:00,79.07,79.12,78.99,79.09,36987.0,60.8778,60.9163,60.8162,60.8932,36987.0
2019-06-24 11:10:00,79.09,79.18,79.03,79.17,30332.0,60.8932,60.9625,60.847,60.9548,30332.0
2019-06-24 11:15:00,79.17,79.21,79.11,79.19,361313.0,60.9548,60.9856,60.9086,60.9702,361313.0
2019-06-24 11:20:00,79.2,79.23,79.16,79.22,25236.0,60.9779,61.001,60.9471,60.9933,25236.0
2019-06-24 11:25:00,79.22,79.31,79.19,79.29,28184.0,60.9933,61.0626,60.9702,61.0472,28184.0
2019-06-24 11:30:00,79.3,79.3,79.13,79.13,36667.0,61.0549,61.0549,60.924,60.924,36667.0
2019-06-24 11:35:00,79.14,79.25,79.1,79.22,52530.0,60.9317,61.0164,60.9009,60.9933,52530.0
2019-06-24 11:40:00,79.22,79.29,79.19,79.23,79036.0,60.9933,61.0472,60.9702,61.001,79036.0
2019-06-24 11:45:00,79.23,79.37,79.2,79.31,87111.0,61.001,61.1087,60.9779,61.0626,87111.0
2019-06-24 11:50:00,79.3,79.34,79.28,79.3,21650.0,61.0549,61.0856,61.0395,61.0549,21650.0
2019-06-24 11:55:00,79.3,79.32,79.23,79.26,34697.0,61.0549,61.0702,61.001,61.0241,34697.0
2019-06-24 12:00:00,79.26,79.41,79.24,79.36,64830.0,61.0241,61.1395,61.0087,61.101,64830.0
2019-06-24 12:05:00,79.36,79.42,79.31,79.4,29741.0,61.101,61.1472,61.0626,61.1318,29741.0
2019-06-24 12:10:00,79.4,79.41,79.3,79.3,26764.0,61.1318,61.1395,61.0549,61.0549,26764.0
2019-06-24 12:15:00,79.31,79.39,79.3,79.35,47806.0,61.0626,61.1241,61.0549,61.0933,47806.0
2019-06-24 12:20:00,79.35,79.41,79.32,79.38,71239.0,61.0933,61.1395,61.0702,61.1164,71239.0
2019-06-24 12:25:00,79.37,79.4,79.33,79.36,67495.0,61.1087,61.1318,61.0779,61.101,67495.0
2019-06-24 12:30:00,79.36,79.42,79.33,79.39,52115.0,61.101,61.1472,61.0779,61.1241,52115.0
2019-06-24 12:35:00,79.39,79.39,79.33,79.34,30205.0,61.1241,61.1241,61.0779,61.0856,30205.0
2019-06-24 12:40:00,79.34,79.41,79.33,79.38,54288.0,61.0856,61.1395,61.0779,61.1164,54288.0
2019-06-24 12:45:00,79.39,79.4,79.33,79.35,43370.0,61.1241,61.1318,61.0779,61.0933,43370.0
2019-06-24 12:50:00,79.35,79.38,79.34,79.35,38503.0,61.0933,61.1164,61.0856,61.0933,38503.0
2019-06-24 12:55:00,79.35,79.39,79.33,79.35,18257.0,61.0933,61.1241,61.0779,61.0933,18257.0
2019-06-24 13:00:00,79.35,79.38,79.33,79.36,23719.0,61.0933,61.1164,61.0779,61.101,23719.0
2019-06-24 13:05:00,79.36,79.42,79.36,79.39,30633.0,61.101,61.1472,61.101,61.1241,30633.0
2019-06-24 13:10:00,79.39,79.41,79.34,79.36,27957.0,61.1241,61.1395,61.0856,61.101,27957.0
2019-06-24 13:15:00,79.36,79.41,79.36,79.38,23812.0,61.101,61.1395,61.101,61.1164,23812.0
2019-06-24 13:20:00,79.38,79.4,79.37,79.4,38822.0,61.1164,61.1318,61.1087,61.1318,38822.0
2019-06-24 13:25:00,79.39,79.41,79.37,79.4,33738.0,61.1241,61.1395,61.1087,61.1318,33738.0
2019-06-24 13:30:00,79.41,79.44,79.37,79.44,39530.0,61.1395,61.1626,61.1087,61.1626,39530.0
2019-06-24 13:35:00,79.44,79.47,79.42,79.45,66285.0,61.1626,61.1857,61.1472,61.1703,66285.0
2019-06-24 13:40:00,79.45,79.47,79.36,79.42,101729.0,61.1703,61.1857,61.101,61.1472,101729.0
2019-06-24 13:45:00,79.42,79.44,79.38,79.39,62648.0,61.1472,61.1626,61.1164,61.1241,62648.0
2019-06-24 13:50:00,79.39,79.44,79.37,79.44,26070.0,61.1241,61.1626,61.1087,61.1626,26070.0
2019-06-24 13:55:00,79.44,79.46,79.42,79.45,29263.0,61.1626,61.178,61.1472,61.1703,29263.0
2019-06-24 14:00:00,79.46,79.46,79.4,79.45,140609.0,61.178,61.178,61.1318,61.1703,140609.0
2019-06-24 14:05:00,79.44,79.47,79.41,79.42,61115.0,61.1626,61.1857,61.1395,61.1472,61115.0
2019-06-24 14:10:00,79.43,79.46,79.42,79.45,35410.0,61.1549,61.178,61.1472,61.1703,35410.0
2019-06-24 14:15:00,79.45,79.46,79.28,79.28,98560.0,61.1703,61.178,61.0395,61.0395,98560.0
2019-06-24 14:20:00,79.27,79.35,79.27,79.31,64077.0,61.0318,61.0933,61.0318,61.0626,64077.0
2019-06-24 14:25:00,79.32,79.36,79.31,79.33,56953.0,61.0702,61.101,61.0626,61.0779,56953.0
2019-06-24 14:30:00,79.34,79.39,79.32,79.36,37672.0,61.0856,61.1241,61.0702,61.101,37672.0
2019-06-24 14:35:00,79.36,79.39,79.32,79.34,22214.0,61.101,61.1241,61.0702,61.0856,22214.0
2019-06-24 14:40:00,79.34,79.37,79.3,79.37,77384.0,61.0856,61.1087,61.0549,61.1087,77384.0
2019-06-24 14:45:00,79.37,79.37,79.32,79.37,35601.0,61.1087,61.1087,61.0702,61.1087,35601.0
2019-06-24 14:50:00,79.36,79.38,79.32,79.33,28338.0,61.101,61.1164,61.0702,61.0779,28338.0
2019-06-24 14:55:00,79.33,79.34,79.19,79.21,46468.0,61.0779,61.0856,60.9702,60.9856,46468.0
2019-06-24 15:00:00,79.22,79.29,79.2,79.23,34174.0,60.9933,61.0472,60.9779,61.001,34174.0
2019-06-24 15:05:00,79.23,79.27,79.22,79.25,47462.0,61.001,61.0318,60.9933,61.0164,47462.0
2019-06-24 15:10:00,79.26,79.33,79.26,79.33,29088.0,61.0241,61.0779,61.0241,61.0779,29088.0
2019-06-24 15:15:00,79.32,79.33,79.25,79.27,34212.0,61.0702,61.0779,61.0164,61.0318,34212.0
2019-06-24 15:20:00,79.27,79.32,79.26,79.29,43863.0,61.0318,61.0702,61.0241,61.0472,43863.0
2019-06-24 15:25:00,79.29,79.3,79.23,79.26,37958.0,61.0472,61.0549,61.001,61.0241,37958.0
2019-06-24 15:30:00,79.25,79.27,79.22,79.24,57820.0,61.0164,61.0318,60.9933,61.0087,57820.0
2019-06-24 15:35:00,79.25,79.26,79.19,79.22,68025.0,61.0164,61.0241,60.9702,60.9933,68025.0
2019-06-24 15:40:00,79.22,79.27,79.21,79.26,77721.0,60.9933,61.0318,60.9856,61.0241,77721.0
2019-06-24 15:45:00,79.26,79.31,79.24,79.25,111868.0,61.0241,61.0626,61.0087,61.0164,111868.0
2019-06-24 15:50:00,79.26,79.31,79.2,79.2,193870.0,61.0241,61.0626,60.9779,60.9779,193870.0
2019-06-24 15:55:00,79.21,79.29,79.15,79.22,262858.0,60.9856,61.0472,60.9394,60.9933,262858.0
2019-06-25 09:30:00,79.16,79.36,79.06,79.09,82311.0,60.9471,61.101,60.8701,60.8932,82311.0
2019-06-25 09:35:00,79.07,79.21,79.0,79.0,37658.0,60.8778,60.9856,60.8239,60.8239,37658.0
2019-06-25 09:40:00,79.01,79.14,78.87,78.9,24836.0,60.8316,60.9317,60.7238,60.7469,24836.0
2019-06-25 09:45:00,78.9,78.97,78.87,78.93,24814.0,60.7469,60.8008,60.7238,60.77,24814.0
2019-06-25 09:50:00,78.93,78.94,78.75,78.79,30389.0,60.77,60.7777,60.6314,60.6622,30389.0
2019-06-25 09:55:00,78.79,78.86,78.76,78.85,23073.0,60.6622,60.7161,60.6391,60.7084,23073.0
2019-06-25 10:00:00,78.85,78.91,78.82,78.91,116715.0,60.7084,60.7546,60.6853,60.7546,116715.0
2019-06-25 10:05:00,78.91,79.0,78.87,78.99,42958.0,60.7546,60.8239,60.7238,60.8162,42958.0
2019-06-25 10:10:00,78.98,79.09,78.94,79.04,33429.0,60.8085,60.8932,60.7777,60.8547,33429.0
2019-06-25 10:15:00,79.04,79.05,78.96,78.96,27386.0,60.8547,60.8624,60.7931,60.7931,27386.0
2019-06-25 10:20:00,78.96,79.09,78.95,79.09,33257.0,60.7931,60.8932,60.7854,60.8932,33257.0
2019-06-25 10:25:00,79.08,79.15,79.06,79.09,40925.0,60.8855,60.9394,60.8701,60.8932,40925.0
2019-06-25 10:30:00,79.09,79.12,79.05,79.08,28732.0,60.8932,60.9163,60.8624,60.8855,28732.0
2019-06-25 10:35:00,79.08,79.15,79.07,79.11,24057.0,60.8855,60.9394,60.8778,60.9086,24057.0
2019-06-25 10:40:00,79.12,79.14,79.06,79.14,35219.0,60.9163,60.9317,60.8701,60.9317,35219.0
2019-06-25 10:45:00,79.13,79.15,79.09,79.13,25057.0,60.924,60.9394,60.8932,60.924,25057.0
2019-06-25 10:50:00,79.13,79.16,79.1,79.13,26681.0,60.924,60.9471,60.9009,60.924,26681.0
2019-06-25 10:55:00,79.13,79.21,79.12,79.16,22760.0,60.924,60.9856,60.9163,60.9471,22760.0
2019-06-25 11:00:00,79.15,79.15,79.11,79.14,25546.0,60.9394,60.9394,60.9086,60.9317,25546.0
2019-06-25 11:05:00,79.13,79.14,79.07,79.12,27208.0,60.924,60.9317,60.8778,60.9163,27208.0
2019-06-25 11:10:00,79.13,79.18,79.12,79.16,65976.0,60.924,60.9625,60.9163,60.9471,65976.0
2019-06-25 11:15:00,79.16,79.17,79.1,79.13,48224.0,60.9471,60.9548,60.9009,60.924,48224.0
2019-06-25 11:20:00,79.13,79.13,79.03,79.06,14128.0,60.924,60.924,60.847,60.8701,14128.0
2019-06-25 11:25:00,79.04,79.09,79.0,79.01,9736.0,60.8547,60.8932,60.8239,60.8316,9736.0
2019-06-25 11:30:00,79.02,79.04,78.96,78.97,11976.0,60.8393,60.8547,60.7931,60.8008,11976.0
2019-06-25 11:35:00,78.95,78.97,78.91,78.91,15661.0,60.7854,60.8008,60.7546,60.7546,15661.0
2019-06-25 11:40:00,78.92,78.95,78.88,78.91,15619.0,60.7623,60.7854,60.7315,60.7546,15619.0
2019-06-25 11:45:00,78.92,78.99,78.9,78.97,9042.0,60.7623,60.8162,60.7469,60.8008,9042.0
2019-06-25 11:50:00,78.96,79.03,78.92,79.01,15934.0,60.7931,60.847,60.7623,60.8316,15934.0
2019-06-25 11:55:00,79.0,79.08,78.99,79.08,14139.0,60.8239,60.8855,60.8162,60.8855,14139.0
2019-06-25 12:00:00,79.07,79.08,79.02,79.03,23866.0,60.8778,60.8855,60.8393,60.847,23866.0
2019-06-25 12:05:00,79.04,79.07,79.01,79.06,18849.0,60.8547,60.8778,60.8316,60.8701,18849.0
2019-06-25 12:10:00,79.06,79.09,79.02,79.04,18697.0,60.8701,60.8932,60.8393,60.8547,18697.0
2019-06-25 12:15:00,79.04,79.05,79.01,79.05,9504.0,60.8547,60.8624,60.8316,60.8624,9504.0
2019-06-25 12:20:00,79.06,79.06,78.98,79.0,10163.0,60.8701,60.8701,60.8085,60.8239,10163.0
2019-06-25 12:25:00,79.0,79.03,78.95,78.97,12728.0,60.8239,60.847,60.7854,60.8008,12728.0
2019-06-25 12:30:00,78.97,78.99,78.94,78.95,9008.0,60.8008,60.8162,60.7777,60.7854,9008.0
2019-06-25 12:35:00,78.95,78.99,78.86,78.86,16276.0,60.7854,60.8162,60.7161,60.7161,16276.0
2019-06-25 12:40:00,78.86,78.88,78.83,78.87,35780.0,60.7161,60.7315,60.693,60.7238,35780.0
2019-06-25 12:45:00,78.87,78.9,78.83,78.84,25437.0,60.7238,60.7469,60.693,60.7007,25437.0
2019-06-25 12:50:00,78.85,78.94,78.85,78.92,24965.0,60.7084,60.7777,60.7084,60.7623,24965.0
2019-06-25 12:55:00,78.92,78.97,78.91,78.94,27818.0,60.7623,60.8008,60.7546,60.7777,27818.0
2019-06-25 13:00:00,78.94,78.94,78.85,78.87,39112.0,60.7777,60.7777,60.7084,60.7238,39112.0
2019-06-25 13:05:00,78.87,78.94,78.85,78.92,14672.0,60.7238,60.7777,60.7084,60.7623,14672.0
2019-06-25 13:10:00,78.92,78.97,78.91,78.96,12837.0,60.7623,60.8008,60.7546,60.7931,12837.0
2019-06-25 13:15:00,78.97,79.06,78.94,79.02,45900.0,60.8008,60.8701,60.7777,60.8393,45900.0
2019-06-25 13:20:00,79.02,79.02,78.95,78.98,14812.0,60.8393,60.8393,60.7854,60.8085,14812.0
2019-06-25 13:25:00,78.99,79.06,78.97,79.05,17243.0,60.8162,60.8701,60.8008,60.8624,17243.0
2019-06-25 13:30:00,79.04,79.17,79.03,79.15,52989.0,60.8547,60.9548,60.847,60.9394,52989.0
2019-06-25 13:35:00,79.14,79.15,79.06,79.13,24210.0,60.9317,60.9394,60.8701,60.924,24210.0
2019-06-25 13:40:00,79.14,79.16,79.12,79.15,15723.0,60.9317,60.9471,60.9163,60.9394,15723.0
2019-06-25 13:45:00,79.15,79.18,79.13,79.16,13907.0,60.9394,60.9625,60.924,60.9471,13907.0
2019-06-25 13:50:00,79.17,79.18,79.1,79.14,14424.0,60.9548,60.9625,60.9009,60.9317,14424.0
2019-06-25 13:55:00,79.13,79.16,79.12,79.15,14997.0,60.924,60.9471,60.9163,60.9394,14997.0
2019-06-25 14:00:00,79.16,79.17,79.03,79.03,23171.0,60.9471,60.9548,60.847,60.847,23171.0
2019-06-25 14:05:00,79.03,79.08,79.02,79.08,37553.0,60.847,60.8855,60.8393,60.8855,37553.0
2019-06-25 14:10:00,79.08,79.09,79.03,79.06,16994.0,60.8855,60.8932,60.847,60.8701,16994.0
2019-06-25 14:15:00,79.04,79.12,79.04,79.12,22169.0,60.8547,60.9163,60.8547,60.9163,22169.0
2019-06-25 14:20:00,79.11,79.13,79.1,79.1,25691.0,60.9086,60.924,60.9009,60.9009,25691.0
2019-06-25 14:25:00,79.11,79.11,79.03,79.06,9248.0,60.9086,60.9086,60.847,60.8701,9248.0
2019-06-25 14:30:00,79.05,79.07,78.96,78.96,62579.0,60.8624,60.8778,60.7931,60.7931,62579.0
2019-06-25 14:35:00,78.96,79.01,78.91,79.0,41816.0,60.7931,60.8316,60.7546,60.8239,41816.0
2019-06-25 14:40:00,79.01,79.04,78.96,79.02,28726.0,60.8316,60.8547,60.7931,60.8393,28726.0
2019-06-25 14:45:00,79.01,79.07,78.99,79.03,18002.0,60.8316,60.8778,60.8162,60.847,18002.0
2019-06-25 14:50:00,79.04,79.1,79.0,79.08,20177.0,60.8547,60.9009,60.8239,60.8855,20177.0
2019-06-25 14:55:00,79.07,79.13,79.06,79.09,23004.0,60.8778,60.924,60.8701,60.8932,23004.0
2019-06-25 15:00:00,79.09,79.11,79.06,79.07,17717.0,60.8932,60.9086,60.8701,60.8778,17717.0
2019-06-25 15:05:00,79.08,79.13,79.07,79.09,18107.0,60.8855,60.924,60.8778,60.8932,18107.0
2019-06-25 15:10:00,79.09,79.09,78.95,78.95,20996.0,60.8932,60.8932,60.7854,60.7854,20996.0
2019-06-25 15:15:00,78.94,78.96,78.91,78.95,23704.0,60.7777,60.7931,60.7546,60.7854,23704.0
2019-06-25 15:20:00,78.96,79.01,78.96,78.97,24801.0,60.7931,60.8316,60.7931,60.8008,24801.0
2019-06-25 15:25:00,78.96,79.0,78.92,78.93,20438.0,60.7931,60.8239,60.7623,60.77,20438.0
2019-06-25 15:30:00,78.92,78.93,78.81,78.83,26831.0,60.7623,60.77,60.6776,60.693,26831.0
2019-06-25 15:35:00,78.82,78.88,78.79,78.82,48773.0,60.6853,60.7315,60.6622,60.6853,48773.0
2019-06-25 15:40:00,78.81,78.81,78.68,78.69,43674.0,60.6776,60.6776,60.5775,60.5852,43674.0
2019-06-25 15:45:00,78.68,78.68,78.52,78.52,57943.0,60.5775,60.5775,60.4543,60.4543,57943.0
2019-06-25 15:50:00,78.52,78.75,78.5,78.69,131765.0,60.4543,60.6314,60.4389,60.5852,131765.0
2019-06-25 15:55:00,78.68,78.73,78.64,78.7,182430.0,60.5775,60.616,60.5467,60.5929,182430.0
2019-06-26 09:30:00,78.54,78.61,78.2,78.36,70569.0,60.4697,60.5236,60.2079,60.3311,70569.0
2019-06-26 09:35:00,78.37,78.51,78.21,78.23,46248.0,60.3388,60.4466,60.2156,60.231,46248.0
2019-06-26 09:40:00,78.25,78.35,78.12,78.15,86976.0,60.2464,60.3234,60.1463,60.1694,86976.0
2019-06-26 09:45:00,78.13,78.17,78.0,78.01,25359.0,60.154,60.1848,60.054,60.0617,25359.0
2019-06-26 09:50:00,78.0,78.16,77.97,78.02,47054.0,60.054,60.1771,60.0309,60.0694,47054.0
2019-06-26 09:55:00,78.02,78.03,77.87,77.92,29512.0,60.0694,60.077,59.9539,59.9924,29512.0
2019-06-26 10:00:00,77.92,78.0,77.87,77.94,32884.0,59.9924,60.054,59.9539,60.0078,32884.0
2019-06-26 10:05:00,77.94,77.96,77.78,77.86,39870.0,60.0078,60.0232,59.8846,59.9462,39870.0
2019-06-26 10:10:00,77.87,78.03,77.87,78.03,27371.0,59.9539,60.077,59.9539,60.077,27371.0
2019-06-26 10:15:00,78.03,78.03,77.95,77.95,12670.0,60.077,60.077,60.0155,60.0155,12670.0
2019-06-26 10:20:00,77.96,77.98,77.87,77.93,20377.0,60.0232,60.0386,59.9539,60.0001,20377.0
2019-06-26 10:25:00,77.92,78.03,77.92,77.92,15249.0,59.9924,60.077,59.9924,59.9924,15249.0
2019-06-26 10:30:00,77.93,77.93,77.74,77.86,50696.0,60.0001,60.0001,59.8538,59.9462,50696.0
2019-06-26 10:35:00,77.87,77.9,77.81,77.86,129205.0,59.9539,59.977,59.9077,59.9462,129205.0
2019-06-26 10:40:00,77.89,77.99,77.89,77.97,19970.0,59.9693,60.0463,59.9693,60.0309,19970.0
2019-06-26 10:45:00,77.99,78.12,77.99,78.12,35350.0,60.0463,60.1463,60.0463,60.1463,35350.0
2019-06-26 10:50:00,78.13,78.13,78.06,78.06,12014.0,60.154,60.154,60.1001,60.1001,12014.0
2019-06-26 10:55:00,78.06,78.09,78.03,78.03,11974.0,60.1001,60.1232,60.077,60.077,11974.0
2019-06-26 11:00:00,78.01,78.03,77.84,77.93,28814.0,60.0617,60.077,59.9308,60.0001,28814.0
2019-06-26 11:05:00,77.92,77.99,77.89,77.89,36191.0,59.9924,60.0463,59.9693,59.9693,36191.0
2019-06-26 11:10:00,77.89,77.96,77.86,77.94,41410.0,59.9693,60.0232,59.9462,60.0078,41410.0
2019-06-26 11:15:00,77.94,77.95,77.76,77.77,37432.0,60.0078,60.0155,59.8692,59.8769,37432.0
2019-06-26 11:20:00,77.76,77.77,77.58,77.61,21194.0,59.8692,59.8769,59.7306,59.7537,21194.0
2019-06-26 11:25:00,77.62,77.71,77.61,77.69,28618.0,59.7614,59.8307,59.7537,59.8153,28618.0
2019-06-26 11:30:00,77.68,77.69,77.64,77.68,14946.0,59.8076,59.8153,59.7768,59.8076,14946.0
2019-06-26 11:35:00,77.67,77.69,77.64,77.66,25269.0,59.7999,59.8153,59.7768,59.7922,25269.0
2019-06-26 11:40:00,77.65,77.7,77.6,77.7,34108.0,59.7845,59.823,59.746,59.823,34108.0
2019-06-26 11:45:00,77.72,77.75,77.68,77.69,10164.0,59.8384,59.8615,59.8076,59.8153,10164.0
2019-06-26 11:50:00,77.7,77.7,77.64,77.66,12539.0,59.823,59.823,59.7768,59.7922,12539.0
2019-06-26 11:55:00,77.66,77.67,77.58,77.65,13735.0,59.7922,59.7999,59.7306,59.7845,13735.0
2019-06-26 12:00:00,77.65,77.71,77.64,77.65,12940.0,59.7845,59.8307,59.7768,59.7845,12940.0
2019-06-26 12:05:00,77.63,77.66,77.58,77.6,25742.0,59.7691,59.7922,59.7306,59.746,25742.0
2019-06-26 12:10:00,77.6,77.68,77.58,77.63,41835.0,59.746,59.8076,59.7306,59.7691,41835.0
2019-06-26 12:15:00,77.64,77.65,77.47,77.48,63346.0,59.7768,59.7845,59.6459,59.6536,63346.0
2019-06-26 12:20:00,77.48,77.51,77.46,77.47,17895.0,59.6536,59.6767,59.6382,59.6459,17895.0
2019-06-26 12:25:00,77.46,77.51,77.42,77.44,34498.0,59.6382,59.6767,59.6074,59.6228,34498.0
2019-06-26 12:30:00,77.43,77.53,77.43,77.47,31824.0,59.6151,59.6921,59.6151,59.6459,31824.0
2019-06-26 12:35:00,77.48,77.58,77.47,77.57,43865.0,59.6536,59.7306,59.6459,59.7229,43865.0
2019-06-26 12:40:00,77.55,77.55,77.47,77.51,29938.0,59.7075,59.7075,59.6459,59.6767,29938.0
2019-06-26 12:45:00,77.52,77.54,77.42,77.42,53309.0,59.6844,59.6998,59.6074,59.6074,53309.0
2019-06-26 12:50:00,77.41,77.44,77.33,77.42,71632.0,59.5997,59.6228,59.5381,59.6074,71632.0
2019-06-26 12:55:00,77.41,77.45,77.39,77.45,14915.0,59.5997,59.6305,59.5843,59.6305,14915.0
2019-06-26 13:00:00,77.45,77.47,77.35,77.39,42683.0,59.6305,59.6459,59.5535,59.5843,42683.0
2019-06-26 13:05:00,77.39,77.39,77.29,77.34,19810.0,59.5843,59.5843,59.5073,59.5458,19810.0
2019-06-26 13:10:00,77.34,77.36,77.29,77.33,18621.0,59.5458,59.5612,59.5073,59.5381,18621.0
2019-06-26 13:15:00,77.31,77.33,77.27,77.31,14910.0,59.5227,59.5381,59.4919,59.5227,14910.0
2019-06-26 13:20:00,77.3,77.32,77.24,77.25,15590.0,59.515,59.5304,59.4688,59.4765,15590.0
2019-06-26 13:25:00,77.25,77.28,77.21,77.24,17519.0,59.4765,59.4996,59.4457,59.4688,17519.0
2019-06-26 13:30:00,77.24,77.28,77.22,77.23,13337.0,59.4688,59.4996,59.4534,59.4611,13337.0
2019-06-26 13:35:00,77.23,77.24,77.15,77.15,25013.0,59.4611,59.4688,59.3995,59.3995,25013.0
2019-06-26 13:40:00,77.14,77.19,77.13,77.18,14241.0,59.3918,59.4303,59.3841,59.4226,14241.0
2019-06-26 13:45:00,77.17,77.2,77.13,77.17,15267.0,59.4149,59.438,59.3841,59.4149,15267.0
2019-06-26 13:50:00,77.17,77.19,77.12,77.18,19691.0,59.4149,59.4303,59.3764,59.4226,19691.0
2019-06-26 13:55:00,77.17,77.23,77.16,77.2,15618.0,59.4149,59.4611,59.4072,59.438,15618.0
2019-06-26 14:00:00,77.2,77.25,77.2,77.24,14933.0,59.438,59.4765,59.438,59.4688,14933.0
2019-06-26 14:05:00,77.25,77.28,77.17,77.19,18998.0,59.4765,59.4996,59.4149,59.4303,18998.0
2019-06-26 14:10:00,77.17,77.17,77.1,77.11,22072.0,59.4149,59.4149,59.361,59.3687,22072.0
2019-06-26 14:15:00,77.1,77.12,77.08,77.1,21644.0,59.361,59.3764,59.3456,59.361,21644.0
2019-06-26 14:20:00,77.09,77.11,77.06,77.06,99039.0,59.3533,59.3687,59.3302,59.3302,99039.0
2019-06-26 14:25:00,77.07,77.09,77.02,77.09,27804.0,59.3379,59.3533,59.2994,59.3533,27804.0
2019-06-26 14:30:00,77.08,77.08,76.86,76.86,38900.0,59.3456,59.3456,59.1762,59.1762,38900.0
2019-06-26 14:35:00,76.85,76.85,76.77,76.82,35162.0,59.1685,59.1685,59.1069,59.1454,35162.0
2019-06-26 14:40:00,76.82,76.82,76.64,76.68,28201.0,59.1454,59.1454,59.0069,59.0377,28201.0
2019-06-26 14:45:00,76.65,76.82,76.65,76.8,37479.0,59.0146,59.1454,59.0146,59.13,37479.0
2019-06-26 14:50:00,76.78,76.82,76.72,76.73,30450.0,59.1146,59.1454,59.0685,59.0762,30450.0
2019-06-26 14:55:00,76.76,76.87,76.74,76.84,25601.0,59.0992,59.1839,59.0838,59.1608,25601.0
2019-06-26 15:00:00,76.85,76.93,76.84,76.89,32112.0,59.1685,59.2301,59.1608,59.1993,32112.0
2019-06-26 15:05:00,76.88,76.91,76.77,76.82,18080.0,59.1916,59.2147,59.1069,59.1454,18080.0
2019-06-26 15:10:00,76.8,76.83,76.75,76.79,25123.0,59.13,59.1531,59.0915,59.1223,25123.0
2019-06-26 15:15:00,76.79,76.84,76.74,76.84,48338.0,59.1223,59.1608,59.0838,59.1608,48338.0
2019-06-26 15:20:00,76.84,76.85,76.78,76.8,34627.0,59.1608,59.1685,59.1146,59.13,34627.0
2019-06-26 15:25:00,76.78,76.81,76.72,76.72,31132.0,59.1146,59.1377,59.0685,59.0685,31132.0
2019-06-26 15:30:00,76.73,76.8,76.72,76.72,30792.0,59.0762,59.13,59.0685,59.0685,30792.0
2019-06-26 15:35:00,76.73,76.81,76.72,76.74,56602.0,59.0762,59.1377,59.0685,59.0838,56602.0
2019-06-26 15:40:00,76.73,76.83,76.72,76.8,68639.0,59.0762,59.1531,59.0685,59.13,68639.0
2019-06-26 15:45:00,76.8,76.86,76.78,76.81,65710.0,59.13,59.1762,59.1146,59.1377,65710.0
2019-06-26 15:50:00,76.82,76.83,76.57,76.57,109535.0,59.1454,59.1531,58.953,58.953,109535.0
2019-06-26 15:55:00,76.58,76.63,76.43,76.46,332523.0,58.9607,58.9992,58.8452,58.8683,332523.0
2019-06-27 09:30:00,76.52,76.8,76.33,76.77,45109.0,58.9145,59.13,58.7682,59.1069,45109.0
2019-06-27 09:35:00,76.75,76.8,76.53,76.56,36796.0,59.0915,59.13,58.9222,58.9453,36796.0
2019-06-27 09:40:00,76.59,76.61,76.33,76.58,60747.0,58.9684,58.9838,58.7682,58.9607,60747.0
2019-06-27 09:45:00,76.54,76.62,76.42,76.45,22314.0,58.9299,58.9915,58.8375,58.8606,22314.0
2019-06-27 09:50:00,76.45,76.45,76.3,76.39,37630.0,58.8606,58.8606,58.7451,58.8144,37630.0
2019-06-27 09:55:00,76.39,76.45,76.29,76.34,25253.0,58.8144,58.8606,58.7374,58.7759,25253.0
2019-06-27 10:00:00,76.35,76.46,76.31,76.44,66377.0,58.7836,58.8683,58.7528,58.8529,66377.0
2019-06-27 10:05:00,76.44,76.5,76.34,76.36,46906.0,58.8529,58.8991,58.7759,58.7913,46906.0
2019-06-27 10:10:00,76.35,76.4,76.25,76.33,33107.0,58.7836,58.8221,58.7066,58.7682,33107.0
2019-06-27 10:15:00,76.34,76.38,76.2,76.34,38452.0,58.7759,58.8067,58.6681,58.7759,38452.0
2019-06-27 10:20:00,76.33,76.54,76.33,76.44,34019.0,58.7682,58.9299,58.7682,58.8529,34019.0
2019-06-27 10:25:00,76.43,76.47,76.36,76.39,22822.0,58.8452,58.876,58.7913,58.8144,22822.0
2019-06-27 10:30:00,76.4,76.51,76.39,76.46,16194.0,58.8221,58.9068,58.8144,58.8683,16194.0
2019-06-27 10:35:00,76.46,76.46,76.34,76.35,13753.0,58.8683,58.8683,58.7759,58.7836,13753.0
2019-06-27 10:40:00,76.35,76.39,76.31,76.32,16832.0,58.7836,58.8144,58.7528,58.7605,16832.0
2019-06-27 10:45:00,76.34,76.42,76.28,76.37,42302.0,58.7759,58.8375,58.7297,58.799,42302.0
2019-06-27 10:50:00,76.37,76.37,76.23,76.24,18468.0,58.799,58.799,58.6912,58.6989,18468.0
2019-06-27 10:55:00,76.23,76.3,76.2,76.27,17912.0,58.6912,58.7451,58.6681,58.722,17912.0
2019-06-27 11:00:00,76.29,76.37,76.21,76.35,14712.0,58.7374,58.799,58.6758,58.7836,14712.0
2019-06-27 11:05:00,76.37,76.4,76.31,76.35,10109.0,58.799,58.8221,58.7528,58.7836,10109.0
2019-06-27 11:10:00,76.35,76.38,76.29,76.32,14300.0,58.7836,58.8067,58.7374,58.7605,14300.0
2019-06-27 11:15:00,76.31,76.44,76.28,76.43,36249.0,58.7528,58.8529,58.7297,58.8452,36249.0
2019-06-27 11:20:00,76.42,76.63,76.42,76.6,40427.0,58.8375,58.9992,58.8375,58.9761,40427.0
2019-06-27 11:25:00,76.6,76.65,76.53,76.55,46345.0,58.9761,59.0146,58.9222,58.9376,46345.0
2019-06-27 11:30:00,76.54,76.61,76.52,76.58,14562.0,58.9299,58.9838,58.9145,58.9607,14562.0
2019-06-27 11:35:00,76.59,76.62,76.52,76.6,15067.0,58.9684,58.9915,58.9145,58.9761,15067.0
2019-06-27 11:40:00,76.61,76.62,76.57,76.58,12795.0,58.9838,58.9915,58.953,58.9607,12795.0
2019-06-27 11:45:00,76.58,76.63,76.57,76.59,22526.0,58.9607,58.9992,58.953,58.9684,22526.0
2019-06-27 11:50:00,76.6,76.61,76.5,76.56,27702.0,58.9761,58.9838,58.8991,58.9453,27702.0
2019-06-27 11:55:00,76.57,76.58,76.48,76.51,20505.0,58.953,58.9607,58.8837,58.9068,20505.0
2019-06-27 12:00:00,76.51,76.57,76.45,76.57,17445.0,58.9068,58.953,58.8606,58.953,17445.0
2019-06-27 12:05:00,76.57,76.64,76.55,76.61,31102.0,58.953,59.0069,58.9376,58.9838,31102.0
2019-06-27 12:10:00,76.62,76.66,76.61,76.65,13347.0,58.9915,59.0223,58.9838,59.0146,13347.0
2019-06-27 12:15:00,76.64,76.64,76.56,76.56,20126.0,59.0069,59.0069,58.9453,58.9453,20126.0
2019-06-27 12:20:00,76.57,76.59,76.51,76.52,26576.0,58.953,58.9684,58.9068,58.9145,26576.0
2019-06-27 12:25:00,76.51,76.54,76.48,76.52,16714.0,58.9068,58.9299,58.8837,58.9145,16714.0
2019-06-27 12:30:00,76.52,76.65,76.5,76.63,32838.0,58.9145,59.0146,58.8991,58.9992,32838.0
2019-06-27 12:35:00,76.63,76.63,76.57,76.6,9323.0,58.9992,58.9992,58.953,58.9761,9323.0
2019-06-27 12:40:00,76.6,76.69,76.6,76.67,38568.0,58.9761,59.0454,58.9761,59.03,38568.0
2019-06-27 12:45:00,76.67,76.72,76.65,76.72,11839.0,59.03,59.0685,59.0146,59.0685,11839.0
2019-06-27 12:50:00,76.72,76.75,76.68,76.74,24694.0,59.0685,59.0915,59.0377,59.0838,24694.0
2019-06-27 12:55:00,76.74,76.76,76.71,76.74,24761.0,59.0838,59.0992,59.0608,59.0838,24761.0
2019-06-27 13:00:00,76.74,76.75,76.7,76.73,28547.0,59.0838,59.0915,59.0531,59.0762,28547.0
2019-06-27 13:05:00,76.74,76.77,76.7,76.77,19542.0,59.0838,59.1069,59.0531,59.1069,19542.0
2019-06-27 13:10:00,76.78,76.83,76.78,76.8,15834.0,59.1146,59.1531,59.1146,59.13,15834.0
2019-06-27 13:15:00,76.79,76.82,76.75,76.79,20168.0,59.1223,59.1454,59.0915,59.1223,20168.0
2019-06-27 13:20:00,76.79,76.84,76.78,76.79,10216.0,59.1223,59.1608,59.1146,59.1223,10216.0
2019-06-27 13:25:00,76.8,76.82,76.77,76.79,15204.0,59.13,59.1454,59.1069,59.1223,15204.0
2019-06-27 13:30:00,76.78,76.81,76.76,76.78,15205.0,59.1146,59.1377,59.0992,59.1146,15205.0
2019-06-27 13:35:00,76.78,76.86,76.78,76.85,19785.0,59.1146,59.1762,59.1146,59.1685,19785.0
2019-06-27 13:40:00,76.85,76.88,76.79,76.82,11383.0,59.1685,59.1916,59.1223,59.1454,11383.0
2019-06-27 13:45:00,76.82,76.82,76.78,76.78,11368.0,59.1454,59.1454,59.1146,59.1146,11368.0
2019-06-27 13:50:00,76.77,76.78,76.73,76.74,18330.0,59.1069,59.1146,59.0762,59.0838,18330.0
2019-06-27 13:55:00,76.75,76.82,76.75,76.76,9272.0,59.0915,59.1454,59.0915,59.0992,9272.0
2019-06-27 14:00:00,76.77,76.78,76.72,76.74,29240.0,59.1069,59.1146,59.0685,59.0838,29240.0
2019-06-27 14:05:00,76.73,76.76,76.72,76.73,13482.0,59.0762,59.0992,59.0685,59.0762,13482.0
2019-06-27 14:10:00,76.73,76.81,76.72,76.77,27307.0,59.0762,59.1377,59.0685,59.1069,27307.0
2019-06-27 14:15:00,76.78,76.79,76.7,76.7,21065.0,59.1146,59.1223,59.0531,59.0531,21065.0
2019-06-27 14:20:00,76.69,76.69,76.63,76.65,15447.0,59.0454,59.0454,58.9992,59.0146,15447.0
2019-06-27 14:25:00,76.65,76.68,76.62,76.63,15018.0,59.0146,59.0377,58.9915,58.9992,15018.0
2019-06-27 14:30:00,76.62,76.69,76.62,76.65,15648.0,58.9915,59.0454,58.9915,59.0146,15648.0
2019-06-27 14:35:00,76.66,76.77,76.66,76.77,25106.0,59.0223,59.1069,59.0223,59.1069,25106.0
2019-06-27 14:40:00,76.77,76.78,76.69,76.7,14513.0,59.1069,59.1146,59.0454,59.0531,14513.0
2019-06-27 14:45:00,76.69,76.72,76.67,76.7,21491.0,59.0454,59.0685,59.03,59.0531,21491.0
2019-06-27 14:50:00,76.7,76.72,76.65,76.67,22152.0,59.0531,59.0685,59.0146,59.03,22152.0
2019-06-27 14:55:00,76.67,76.71,76.65,76.7,31361.0,59.03,59.0608,59.0146,59.0531,31361.0
2019-06-27 15:00:00,76.71,76.72,76.65,76.67,21548.0,59.0608,59.0685,59.0146,59.03,21548.0
2019-06-27 15:05:00,76.67,76.68,76.58,76.61,28243.0,59.03,59.0377,58.9607,58.9838,28243.0
2019-06-27 15:10:00,76.61,76.63,76.56,76.57,24514.0,58.9838,58.9992,58.9453,58.953,24514.0
2019-06-27 15:15:00,76.55,76.6,76.46,76.49,24745.0,58.9376,58.9761,58.8683,58.8914,24745.0
2019-06-27 15:20:00,76.48,76.49,76.43,76.45,24617.0,58.8837,58.8914,58.8452,58.8606,24617.0
2019-06-27 15:25:00,76.45,76.48,76.39,76.47,49161.0,58.8606,58.8837,58.8144,58.876,49161.0
2019-06-27 15:30:00,76.46,76.53,76.44,76.52,38270.0,58.8683,58.9222,58.8529,58.9145,38270.0
2019-06-27 15:35:00,76.52,76.67,76.52,76.67,69280.0,58.9145,59.03,58.9145,59.03,69280.0
2019-06-27 15:40:00,76.68,76.76,76.63,76.64,53218.0,59.0377,59.0992,58.9992,59.0069,53218.0
2019-06-27 15:45:00,76.64,76.68,76.59,76.66,51232.0,59.0069,59.0377,58.9684,59.0223,51232.0
2019-06-27 15:50:00,76.66,76.72,76.56,76.59,124918.0,59.0223,59.0685,58.9453,58.9684,124918.0
2019-06-27 15:55:00,76.6,76.75,76.56,76.7,199032.0,58.9761,59.0915,58.9453,59.0531,199032.0
2019-06-28 09:30:00,76.77,77.1,76.7,76.9,48311.0,59.1069,59.361,59.0531,59.207,48311.0
2019-06-28 09:35:00,76.91,76.91,76.66,76.84,39795.0,59.2147,59.2147,59.0223,59.1608,39795.0
2019-06-28 09:40:00,76.84,77.08,76.82,77.01,30110.0,59.1608,59.3456,59.1454,59.2917,30110.0
2019-06-28 09:45:00,77.02,77.05,76.88,76.97,17860.0,59.2994,59.3225,59.1916,59.2609,17860.0
2019-06-28 09:50:00,76.97,77.06,76.93,77.03,16043.0,59.2609,59.3302,59.2301,59.3071,16043.0
2019-06-28 09:55:00,77.06,77.21,77.02,77.2,18459.0,59.3302,59.4457,59.2994,59.438,18459.0
2019-06-28 10:00:00,77.2,77.25,77.15,77.22,38996.0,59.438,59.4765,59.3995,59.4534,38996.0
2019-06-28 10:05:00,77.24,77.24,77.07,77.12,24204.0,59.4688,59.4688,59.3379,59.3764,24204.0
2019-06-28 10:10:00,77.12,77.25,77.09,77.25,44520.0,59.3764,59.4765,59.3533,59.4765,44520.0
2019-06-28 10:15:00,77.24,77.33,77.18,77.32,21263.0,59.4688,59.5381,59.4226,59.5304,21263.0
2019-06-28 10:20:00,77.32,77.37,77.29,77.34,9510.0,59.5304,59.5689,59.5073,59.5458,9510.0
2019-06-28 10:25:00,77.34,77.49,77.31,77.46,18149.0,59.5458,59.6613,59.5227,59.6382,18149.0
2019-06-28 10:30:00,77.45,77.52,77.45,77.5,24653.0,59.6305,59.6844,59.6305,59.669,24653.0
2019-06-28 10:35:00,77.5,77.54,77.44,77.49,13038.0,59.669,59.6998,59.6228,59.6613,13038.0
2019-06-28 10:40:00,77.5,77.5,77.44,77.5,12493.0,59.669,59.669,59.6228,59.669,12493.0
2019-06-28 10:45:00,77.49,77.54,77.37,77.39,19263.0,59.6613,59.6998,59.5689,59.5843,19263.0
2019-06-28 10:50:00,77.4,77.44,77.39,77.39,9806.0,59.592,59.6228,59.5843,59.5843,9806.0
2019-06-28 10:55:00,77.41,77.41,77.24,77.27,13283.0,59.5997,59.5997,59.4688,59.4919,13283.0
2019-06-28 11:00:00,77.26,77.27,77.14,77.17,17210.0,59.4842,59.4919,59.3918,59.4149,17210.0
2019-06-28 11:05:00,77.15,77.19,77.12,77.16,15629.0,59.3995,59.4303,59.3764,59.4072,15629.0
2019-06-28 11:10:00,77.17,77.18,77.1,77.1,16925.0,59.4149,59.4226,59.361,59.361,16925.0
2019-06-28 11:15:00,77.14,77.16,77.1,77.11,11626.0,59.3918,59.4072,59.361,59.3687,11626.0
2019-06-28 11:20:00,77.11,77.14,77.06,77.12,16169.0,59.3687,59.3918,59.3302,59.3764,16169.0
2019-06-28 11:25:00,77.12,77.15,77.06,77.14,21157.0,59.3764,59.3995,59.3302,59.3918,21157.0
2019-06-28 11:30:00,77.14,77.19,77.11,77.11,11936.0,59.3918,59.4303,59.3687,59.3687,11936.0
2019-06-28 11:35:00,77.12,77.12,77.05,77.09,9220.0,59.3764,59.3764,59.3225,59.3533,9220.0
2019-06-28 11:40:00,77.08,77.12,77.06,77.1,19613.0,59.3456,59.3764,59.3302,59.361,19613.0
2019-06-28 11:45:00,77.12,77.13,77.04,77.04,21074.0,59.3764,59.3841,59.3148,59.3148,21074.0
2019-06-28 11:50:00,77.06,77.09,77.02,77.03,11801.0,59.3302,59.3533,59.2994,59.3071,11801.0
2019-06-28 11:55:00,77.03,77.06,77.0,77.02,25791.0,59.3071,59.3302,59.284,59.2994,25791.0
2019-06-28 12:00:00,77.02,77.04,76.94,76.96,14358.0,59.2994,59.3148,59.2378,59.2532,14358.0
2019-06-28 12:05:00,76.96,77.09,76.96,77.06,13621.0,59.2532,59.3533,59.2532,59.3302,13621.0
2019-06-28 12:10:00,77.07,77.12,77.05,77.09,8045.0,59.3379,59.3764,59.3225,59.3533,8045.0
2019-06-28 12:15:00,77.09,77.16,77.07,77.16,14201.0,59.3533,59.4072,59.3379,59.4072,14201.0
2019-06-28 12:20:00,77.15,77.26,77.15,77.23,22306.0,59.3995,59.4842,59.3995,59.4611,22306.0
2019-06-28 12:25:00,77.24,77.25,77.18,77.2,14330.0,59.4688,59.4765,59.4226,59.438,14330.0
2019-06-28 12:30:00,77.21,77.23,77.18,77.21,11543.0,59.4457,59.4611,59.4226,59.4457,11543.0
2019-06-28 12:35:00,77.22,77.3,77.17,77.29,14204.0,59.4534,59.515,59.4149,59.5073,14204.0
2019-06-28 12:40:00,77.31,77.32,77.25,77.25,9343.0,59.5227,59.5304,59.4765,59.4765,9343.0
2019-06-28 12:45:00,77.25,77.31,77.25,77.3,12147.0,59.4765,59.5227,59.4765,59.515,12147.0
2019-06-28 12:50:00,77.31,77.32,77.23,77.25,16242.0,59.5227,59.5304,59.4611,59.4765,16242.0
2019-06-28 12:55:00,77.26,77.33,77.25,77.25,9486.0,59.4842,59.5381,59.4765,59.4765,9486.0
2019-06-28 13:00:00,77.26,77.32,77.25,77.29,20605.0,59.4842,59.5304,59.4765,59.5073,20605.0
2019-06-28 13:05:00,77.28,77.33,77.26,77.32,25479.0,59.4996,59.5381,59.4842,59.5304,25479.0
2019-06-28 13:10:00,77.31,77.36,77.28,77.3,15904.0,59.5227,59.5612,59.4996,59.515,15904.0
2019-06-28 13:15:00,77.3,77.34,77.27,77.27,15718.0,59.515,59.5458,59.4919,59.4919,15718.0
2019-06-28 13:20:00,77.28,77.31,77.25,77.29,12178.0,59.4996,59.5227,59.4765,59.5073,12178.0
2019-06-28 13:25:00,77.29,77.35,77.28,77.34,11700.0,59.5073,59.5535,59.4996,59.5458,11700.0
2019-06-28 13:30:00,77.34,77.34,77.28,77.32,10024.0,59.5458,59.5458,59.4996,59.5304,10024.0
2019-06-28 13:35:00,77.33,77.37,77.32,77.36,12888.0,59.5381,59.5689,59.5304,59.5612,12888.0
2019-06-28 13:40:00,77.37,77.41,77.36,77.39,15684.0,59.5689,59.5997,59.5612,59.5843,15684.0
2019-06-28 13:45:00,77.39,77.41,77.33,77.37,16796.0,59.5843,59.5997,59.5381,59.5689,16796.0
2019-06-28 13:50:00,77.38,77.39,77.3,77.38,12814.0,59.5766,59.5843,59.515,59.5766,12814.0
2019-06-28 13:55:00,77.37,77.41,77.34,77.38,16143.0,59.5689,59.5997,59.5458,59.5766,16143.0
2019-06-28 14:00:00,77.38,77.41,77.34,77.34,19678.0,59.5766,59.5997,59.5458,59.5458,19678.0
2019-06-28 14:05:00,77.35,77.38,77.33,77.33,40347.0,59.5535,59.5766,59.5381,59.5381,40347.0
2019-06-28 14:10:00,77.33,77.33,77.26,77.29,18222.0,59.5381,59.5381,59.4842,59.5073,18222.0
2019-06-28 14:15:00,77.3,77.31,77.27,77.28,15006.0,59.515,59.5227,59.4919,59.4996,15006.0
2019-06-28 14:20:00,77.28,77.3,77.23,77.25,19888.0,59.4996,59.515,59.4611,59.4765,19888.0
2019-06-28 14:25:00,77.25,77.27,77.21,77.25,14663.0,59.4765,59.4919,59.4457,59.4765,14663.0
2019-06-28 14:30:00,77.25,77.29,77.22,77.22,18940.0,59.4765,59.5073,59.4534,59.4534,18940.0
2019-06-28 14:35:00,77.22,77.32,77.21,77.27,21974.0,59.4534,59.5304,59.4457,59.4919,21974.0
2019-06-28 14:40:00,77.28,77.32,77.26,77.27,16976.0,59.4996,59.5304,59.4842,59.4919,16976.0
2019-06-28 14:45:00,77.27,77.33,77.23,77.31,37806.0,59.4919,59.5381,59.4611,59.5227,37806.0
2019-06-28 14:50:00,77.31,77.34,77.25,77.3,52341.0,59.5227,59.5458,59.4765,59.515,52341.0
2019-06-28 14:55:00,77.29,77.31,77.21,77.24,27036.0,59.5073,59.5227,59.4457,59.4688,27036.0
2019-06-28 15:00:00,77.21,77.3,77.17,77.3,55801.0,59.4457,59.515,59.4149,59.515,55801.0
2019-06-28 15:05:00,77.29,77.31,77.26,77.29,18897.0,59.5073,59.5227,59.4842,59.5073,18897.0
2019-06-28 15:10:00,77.3,77.31,77.27,77.3,25472.0,59.515,59.5227,59.4919,59.515,25472.0
2019-06-28 15:15:00,77.3,77.33,77.23,77.27,40938.0,59.515,59.5381,59.4611,59.4919,40938.0
2019-06-28 15:20:00,77.26,77.3,77.25,77.29,33762.0,59.4842,59.515,59.4765,59.5073,33762.0
2019-06-28 15:25:00,77.29,77.32,77.25,77.32,22270.0,59.5073,59.5304,59.4765,59.5304,22270.0
2019-06-28 15:30:00,77.31,77.36,77.28,77.28,90694.0,59.5227,59.5612,59.4996,59.4996,90694.0
2019-06-28 15:35:00,77.27,77.27,77.01,77.11,99758.0,59.4919,59.4919,59.2917,59.3687,99758.0
2019-06-28 15:40:00,77.11,77.17,77.02,77.07,112718.0,59.3687,59.4149,59.2994,59.3379,112718.0
2019-06-28 15:45:00,77.07,77.28,77.06,77.28,108484.0,59.3379,59.4996,59.3302,59.4996,108484.0
2019-06-28 15:50:00,77.28,77.48,77.25,77.33,348614.0,59.4996,59.6536,59.4765,59.5381,348614.0
2019-06-28 15:55:00,77.33,77.44,77.23,77.29,361207.0,59.5381,59.6228,59.4611,59.5073,361207.0
2019-07-01 09:30:00,77.18,77.55,77.05,77.4,75233.0,59.4226,59.7075,59.3225,59.592,75233.0
2019-07-01 09:35:00,77.4,77.46,77.16,77.22,32508.0,59.592,59.6382,59.4072,59.4534,32508.0
2019-07-01 09:40:00,77.21,77.24,77.09,77.17,38653.0,59.4457,59.4688,59.3533,59.4149,38653.0
2019-07-01 09:45:00,77.19,77.21,76.97,77.01,19804.0,59.4303,59.4457,59.2609,59.2917,19804.0
2019-07-01 09:50:00,77.0,77.01,76.69,76.79,37414.0,59.284,59.2917,59.0454,59.1223,37414.0
2019-07-01 09:55:00,76.81,76.88,76.76,76.79,26582.0,59.1377,59.1916,59.0992,59.1223,26582.0
2019-07-01 10:00:00,76.81,76.85,76.56,76.59,55867.0,59.1377,59.1685,58.9453,58.9684,55867.0
2019-07-01 10:05:00,76.59,76.63,76.39,76.39,86092.0,58.9684,58.9992,58.8144,58.8144,86092.0
2019-07-01 10:10:00,76.37,76.47,76.32,76.46,55070.0,58.799,58.876,58.7605,58.8683,55070.0
2019-07-01 10:15:00,76.48,76.59,76.45,76.59,19696.0,58.8837,58.9684,58.8606,58.9684,19696.0
2019-07-01 10:20:00,76.58,76.83,76.57,76.79,22718.0,58.9607,59.1531,58.953,59.1223,22718.0
2019-07-01 10:25:00,76.81,76.9,76.79,76.87,24642.0,59.1377,59.207,59.1223,59.1839,24642.0
2019-07-01 10:30:00,76.86,77.07,76.85,77.05,45539.0,59.1762,59.3379,59.1685,59.3225,45539.0
2019-07-01 10:35:00,77.04,77.12,76.99,77.03,15813.0,59.3148,59.3764,59.2763,59.3071,15813.0
2019-07-01 10:40:00,77.02,77.17,76.98,77.17,20674.0,59.2994,59.4149,59.2686,59.4149,20674.0
2019-07-01 10:45:00,77.17,77.18,77.02,77.03,27255.0,59.4149,59.4226,59.2994,59.3071,27255.0
2019-07-01 10:50:00,77.03,77.03,76.89,76.98,14902.0,59.3071,59.3071,59.1993,59.2686,14902.0
2019-07-01 10:55:00,76.97,76.97,76.86,76.93,18086.0,59.2609,59.2609,59.1762,59.2301,18086.0
2019-07-01 11:00:00,76.92,76.98,76.85,76.86,16334.0,59.2224,59.2686,59.1685,59.1762,16334.0
2019-07-01 11:05:00,76.86,76.95,76.82,76.92,20863.0,59.1762,59.2455,59.1454,59.2224,20863.0
2019-07-01 11:10:00,76.92,77.01,76.92,76.94,12008.0,59.2224,59.2917,59.2224,59.2378,12008.0
2019-07-01 11:15:00,76.93,77.03,76.85,77.01,23447.0,59.2301,59.3071,59.1685,59.2917,23447.0
2019-07-01 11:20:00,77.01,77.03,76.96,76.96,15711.0,59.2917,59.3071,59.2532,59.2532,15711.0
2019-07-01 11:25:00,76.96,77.09,76.95,77.06,85479.0,59.2532,59.3533,59.2455,59.3302,85479.0
2019-07-01 11:30:00,77.06,77.12,77.04,77.08,10518.0,59.3302,59.3764,59.3148,59.3456,10518.0
2019-07-01 11:35:00,77.07,77.09,77.02,77.04,18065.0,59.3379,59.3533,59.2994,59.3148,18065.0
2019-07-01 11:40:00,77.04,77.06,76.96,76.96,40413.0,59.3148,59.3302,59.2532,59.2532,40413.0
2019-07-01 11:45:00,76.95,76.98,76.89,76.94,33199.0,59.2455,59.2686,59.1993,59.2378,33199.0
2019-07-01 11:50:00,76.93,76.95,76.81,76.81,33770.0,59.2301,59.2455,59.1377,59.1377,33770.0
2019-07-01 11:55:00,76.81,76.86,76.75,76.83,36315.0,59.1377,59.1762,59.0915,59.1531,36315.0
2019-07-01 12:00:00,76.83,76.85,76.78,76.83,81202.0,59.1531,59.1685,59.1146,59.1531,81202.0
2019-07-01 12:05:00,76.82,76.83,76.75,76.77,33228.0,59.1454,59.1531,59.0915,59.1069,33228.0
2019-07-01 12:10:00,76.77,76.78,76.71,76.78,22547.0,59.1069,59.1146,59.0608,59.1146,22547.0
2019-07-01 12:15:00,76.78,76.81,76.75,76.77,15877.0,59.1146,59.1377,59.0915,59.1069,15877.0
2019-07-01 12:20:00,76.78,76.79,76.67,76.7,29356.0,59.1146,59.1223,59.03,59.0531,29356.0
2019-07-01 12:25:00,76.7,76.76,76.67,76.7,13392.0,59.0531,59.0992,59.03,59.0531,13392.0
2019-07-01 12:30:00,76.66,76.67,76.55,76.58,18292.0,59.0223,59.03,58.9376,58.9607,18292.0
2019-07-01 12:35:00,76.58,76.59,76.52,76.56,30448.0,58.9607,58.9684,58.9145,58.9453,30448.0
2019-07-01 12:40:00,76.56,76.63,76.52,76.61,24274.0,58.9453,58.9992,58.9145,58.9838,24274.0
2019-07-01 12:45:00,76.62,76.65,76.56,76.64,40064.0,58.9915,59.0146,58.9453,59.0069,40064.0
2019-07-01 12:50:00,76.63,76.67,76.57,76.57,15575.0,58.9992,59.03,58.953,58.953,15575.0
2019-07-01 12:55:00,76.59,76.61,76.52,76.55,16906.0,58.9684,58.9838,58.9145,58.9376,16906.0
2019-07-01 13:00:00,76.55,76.64,76.55,76.63,31981.0,58.9376,59.0069,58.9376,58.9992,31981.0
2019-07-01 13:05:00,76.63,76.68,76.6,76.65,28033.0,58.9992,59.0377,58.9761,59.0146,28033.0
2019-07-01 13:10:00,76.66,76.71,76.6,76.64,41279.0,59.0223,59.0608,58.9761,59.0069,41279.0
2019-07-01 13:15:00,76.64,76.68,76.6,76.68,27562.0,59.0069,59.0377,58.9761,59.0377,27562.0
2019-07-01 13:20:00,76.68,76.76,76.67,76.75,19736.0,59.0377,59.0992,59.03,59.0915,19736.0
2019-07-01 13:25:00,76.76,76.77,76.71,76.72,29914.0,59.0992,59.1069,59.0608,59.0685,29914.0
2019-07-01 13:30:00,76.72,76.78,76.72,76.76,27221.0,59.0685,59.1146,59.0685,59.0992,27221.0
2019-07-01 13:35:00,76.77,76.81,76.75,76.78,29125.0,59.1069,59.1377,59.0915,59.1146,29125.0
2019-07-01 13:40:00,76.77,76.81,76.67,76.67,30360.0,59.1069,59.1377,59.03,59.03,30360.0
2019-07-01 13:45:00,76.67,76.81,76.67,76.79,28515.0,59.03,59.1377,59.03,59.1223,28515.0
2019-07-01 13:50:00,76.8,76.83,76.78,76.81,20112.0,59.13,59.1531,59.1146,59.1377,20112.0
2019-07-01 13:55:00,76.81,76.85,76.78,76.84,21360.0,59.1377,59.1685,59.1146,59.1608,21360.0
2019-07-01 14:00:00,76.85,76.87,76.8,76.86,29409.0,59.1685,59.1839,59.13,59.1762,29409.0
2019-07-01 14:05:00,76.84,76.92,76.82,76.92,44697.0,59.1608,59.2224,59.1454,59.2224,44697.0
2019-07-01 14:10:00,76.92,76.97,76.89,76.95,17578.0,59.2224,59.2609,59.1993,59.2455,17578.0
2019-07-01 14:15:00,76.94,77.0,76.91,77.0,35724.0,59.2378,59.284,59.2147,59.284,35724.0
2019-07-01 14:20:00,77.0,77.01,76.94,76.99,28870.0,59.284,59.2917,59.2378,59.2763,28870.0
2019-07-01 14:25:00,76.98,76.99,76.84,76.86,24958.0,59.2686,59.2763,59.1608,59.1762,24958.0
2019-07-01 14:30:00,76.85,76.89,76.84,76.86,16461.0,59.1685,59.1993,59.1608,59.1762,16461.0
2019-07-01 14:35:00,76.85,76.89,76.81,76.88,17920.0,59.1685,59.1993,59.1377,59.1916,17920.0
2019-07-01 14:40:00,76.87,76.95,76.85,76.95,28848.0,59.1839,59.2455,59.1685,59.2455,28848.0
2019-07-01 14:45:00,76.95,76.95,76.82,76.82,31371.0,59.2455,59.2455,59.1454,59.1454,31371.0
2019-07-01 14:50:00,76.82,76.85,76.8,76.81,14974.0,59.1454,59.1685,59.13,59.1377,14974.0
2019-07-01 14:55:00,76.81,76.88,76.79,76.85,15993.0,59.1377,59.1916,59.1223,59.1685,15993.0
2019-07-01 15:00:00,76.85,76.92,76.83,76.84,26704.0,59.1685,59.2224,59.1531,59.1608,26704.0
2019-07-01 15:05:00,76.84,76.85,76.76,76.79,33380.0,59.1608,59.1685,59.0992,59.1223,33380.0
2019-07-01 15:10:00,76.8,76.9,76.79,76.88,41937.0,59.13,59.207,59.1223,59.1916,41937.0
2019-07-01 15:15:00,76.89,76.95,76.87,76.94,97691.0,59.1993,59.2455,59.1839,59.2378,97691.0
2019-07-01 15:20:00,76.94,77.0,76.9,76.95,44027.0,59.2378,59.284,59.207,59.2455,44027.0
2019-07-01 15:25:00,76.95,76.98,76.92,76.93,25854.0,59.2455,59.2686,59.2224,59.2301,25854.0
2019-07-01 15:30:00,76.93,76.96,76.86,76.92,105277.0,59.2301,59.2532,59.1762,59.2224,105277.0
2019-07-01 15:35:00,76.92,77.02,76.92,77.02,48214.0,59.2224,59.2994,59.2224,59.2994,48214.0
2019-07-01 15:40:00,77.02,77.06,76.89,76.93,82883.0,59.2994,59.3302,59.1993,59.2301,82883.0
2019-07-01 15:45:00,76.93,77.06,76.93,77.05,108890.0,59.2301,59.3302,59.2301,59.3225,108890.0
2019-07-01 15:50:00,77.05,77.19,77.0,77.09,323368.0,59.3225,59.4303,59.284,59.3533,323368.0
2019-07-01 15:55:00,77.1,77.12,76.96,77.03,325727.0,59.361,59.3764,59.2532,59.3071,325727.0
2019-07-02 09:30:00,77.38,77.59,77.1,77.22,73838.0,59.5766,59.7383,59.361,59.4534,73838.0
2019-07-02 09:35:00,77.22,77.35,77.17,77.28,9630.0,59.4534,59.5535,59.4149,59.4996,9630.0
2019-07-02 09:40:00,77.3,77.34,77.14,77.24,16767.0,59.515,59.5458,59.3918,59.4688,16767.0
2019-07-02 09:45:00,77.21,77.28,77.15,77.24,10727.0,59.4457,59.4996,59.3995,59.4688,10727.0
2019-07-02 09:50:00,77.26,77.4,77.24,77.34,7546.0,59.4842,59.592,59.4688,59.5458,7546.0
2019-07-02 09:55:00,77.35,77.52,77.34,77.51,18958.0,59.5535,59.6844,59.5458,59.6767,18958.0
2019-07-02 10:00:00,77.51,77.66,77.46,77.49,99060.0,59.6767,59.7922,59.6382,59.6613,99060.0
2019-07-02 10:05:00,77.52,77.66,77.48,77.62,16054.0,59.6844,59.7922,59.6536,59.7614,16054.0
2019-07-02 10:10:00,77.64,77.69,77.58,77.61,12018.0,59.7768,59.8153,59.7306,59.7537,12018.0
2019-07-02 10:15:00,77.63,77.7,77.6,77.65,19799.0,59.7691,59.823,59.746,59.7845,19799.0
2019-07-02 10:20:00,77.66,77.67,77.55,77.55,25350.0,59.7922,59.7999,59.7075,59.7075,25350.0
2019-07-02 10:25:00,77.56,77.69,77.55,77.69,19611.0,59.7152,59.8153,59.7075,59.8153,19611.0
2019-07-02 10:30:00,77.68,77.73,77.65,77.69,22815.0,59.8076,59.8461,59.7845,59.8153,22815.0
2019-07-02 10:35:00,77.68,77.77,77.63,77.77,14715.0,59.8076,59.8769,59.7691,59.8769,14715.0
2019-07-02 10:40:00,77.79,77.81,77.67,77.67,15404.0,59.8923,59.9077,59.7999,59.7999,15404.0
2019-07-02 10:45:00,77.66,77.7,77.62,77.66,17917.0,59.7922,59.823,59.7614,59.7922,17917.0
2019-07-02 10:50:00,77.66,77.67,77.55,77.57,20850.0,59.7922,59.7999,59.7075,59.7229,20850.0
2019-07-02 10:55:00,77.56,77.58,77.53,77.56,15081.0,59.7152,59.7306,59.6921,59.7152,15081.0
2019-07-02 11:00:00,77.54,77.55,77.45,77.49,14462.0,59.6998,59.7075,59.6305,59.6613,14462.0
2019-07-02 11:05:00,77.49,77.54,77.47,77.48,11579.0,59.6613,59.6998,59.6459,59.6536,11579.0
2019-07-02 11:10:00,77.48,77.49,77.29,77.29,19455.0,59.6536,59.6613,59.5073,59.5073,19455.0
2019-07-02 11:15:00,77.29,77.31,77.26,77.28,18461.0,59.5073,59.5227,59.4842,59.4996,18461.0
2019-07-02 11:20:00,77.28,77.31,77.23,77.26,20171.0,59.4996,59.5227,59.4611,59.4842,20171.0
2019-07-02 11:25:00,77.25,77.3,77.22,77.3,11565.0,59.4765,59.515,59.4534,59.515,11565.0
2019-07-02 11:30:00,77.3,77.33,77.25,77.32,8598.0,59.515,59.5381,59.4765,59.5304,8598.0
2019-07-02 11:35:00,77.31,77.41,77.3,77.37,18161.0,59.5227,59.5997,59.515,59.5689,18161.0
2019-07-02 11:40:00,77.36,77.48,77.33,77.44,15476.0,59.5612,59.6536,59.5381,59.6228,15476.0
2019-07-02 11:45:00,77.44,77.5,77.38,77.5,82654.0,59.6228,59.669,59.5766,59.669,82654.0
2019-07-02 11:50:00,77.51,77.55,77.41,77.44,25495.0,59.6767,59.7075,59.5997,59.6228,25495.0
2019-07-02 11:55:00,77.45,77.46,77.34,77.36,20603.0,59.6305,59.6382,59.5458,59.5612,20603.0
2019-07-02 12:00:00,77.38,77.4,77.29,77.31,14297.0,59.5766,59.592,59.5073,59.5227,14297.0
2019-07-02 12:05:00,77.31,77.33,77.27,77.27,25797.0,59.5227,59.5381,59.4919,59.4919,25797.0
2019-07-02 12:10:00,77.26,77.26,77.2,77.21,15693.0,59.4842,59.4842,59.438,59.4457,15693.0
2019-07-02 12:15:00,77.21,77.26,77.15,77.26,30352.0,59.4457,59.4842,59.3995,59.4842,30352.0
2019-07-02 12:20:00,77.24,77.27,77.21,77.23,13503.0,59.4688,59.4919,59.4457,59.4611,13503.0
2019-07-02 12:25:00,77.23,77.23,77.12,77.14,34137.0,59.4611,59.4611,59.3764,59.3918,34137.0
2019-07-02 12:30:00,77.15,77.18,77.12,77.16,32301.0,59.3995,59.4226,59.3764,59.4072,32301.0
2019-07-02 12:35:00,77.16,77.2,77.16,77.17,14914.0,59.4072,59.438,59.4072,59.4149,14914.0
2019-07-02 12:40:00,77.18,77.21,77.16,77.18,24628.0,59.4226,59.4457,59.4072,59.4226,24628.0
2019-07-02 12:45:00,77.17,77.23,77.17,77.22,31106.0,59.4149,59.4611,59.4149,59.4534,31106.0
2019-07-02 12:50:00,77.22,77.27,77.16,77.17,44550.0,59.4534,59.4919,59.4072,59.4149,44550.0
2019-07-02 12:55:00,77.17,77.2,77.14,77.2,15249.0,59.4149,59.438,59.3918,59.438,15249.0
2019-07-02 13:00:00,77.19,77.2,77.16,77.2,23855.0,59.4303,59.438,59.4072,59.438,23855.0
2019-07-02 13:05:00,77.19,77.26,77.19,77.24,26018.0,59.4303,59.4842,59.4303,59.4688,26018.0
2019-07-02 13:10:00,77.24,77.29,77.23,77.29,9623.0,59.4688,59.5073,59.4611,59.5073,9623.0
2019-07-02 13:15:00,77.29,77.38,77.28,77.37,16088.0,59.5073,59.5766,59.4996,59.5689,16088.0
2019-07-02 13:20:00,77.37,77.4,77.33,77.33,25651.0,59.5689,59.592,59.5381,59.5381,25651.0
2019-07-02 13:25:00,77.34,77.35,77.31,77.35,27739.0,59.5458,59.5535,59.5227,59.5535,27739.0
2019-07-02 13:30:00,77.35,77.39,77.34,77.37,16400.0,59.5535,59.5843,59.5458,59.5689,16400.0
2019-07-02 13:35:00,77.37,77.43,77.35,77.43,18037.0,59.5689,59.6151,59.5535,59.6151,18037.0
2019-07-02 13:40:00,77.44,77.49,77.43,77.48,17265.0,59.6228,59.6613,59.6151,59.6536,17265.0
2019-07-02 13:45:00,77.48,77.5,77.45,77.48,16851.0,59.6536,59.669,59.6305,59.6536,16851.0
2019-07-02 13:50:00,77.47,77.54,77.47,77.53,17596.0,59.6459,59.6998,59.6459,59.6921,17596.0
2019-07-02 13:55:00,77.52,77.57,77.52,77.54,22010.0,59.6844,59.7229,59.6844,59.6998,22010.0
2019-07-02 14:00:00,77.54,77.61,77.54,77.61,21296.0,59.6998,59.7537,59.6998,59.7537,21296.0
2019-07-02 14:05:00,77.62,77.83,77.61,77.83,48525.0,59.7614,59.9231,59.7537,59.9231,48525.0
2019-07-02 14:10:00,77.82,77.86,77.79,77.8,30460.0,59.9154,59.9462,59.8923,59.9,30460.0
2019-07-02 14:15:00,77.8,77.8,77.64,77.67,13620.0,59.9,59.9,59.7768,59.7999,13620.0
2019-07-02 14:20:00,77.68,77.72,77.64,77.72,23058.0,59.8076,59.8384,59.7768,59.8384,23058.0
2019-07-02 14:25:00,77.71,77.76,77.68,77.7,38887.0,59.8307,59.8692,59.8076,59.823,38887.0
2019-07-02 14:30:00,77.71,77.8,77.7,77.8,11376.0,59.8307,59.9,59.823,59.9,11376.0
2019-07-02 14:35:00,77.81,77.84,77.77,77.83,22651.0,59.9077,59.9308,59.8769,59.9231,22651.0
2019-07-02 14:40:00,77.83,77.84,77.75,77.75,27116.0,59.9231,59.9308,59.8615,59.8615,27116.0
2019-07-02 14:45:00,77.75,77.77,77.72,77.72,29787.0,59.8615,59.8769,59.8384,59.8384,29787.0
2019-07-02 14:50:00,77.72,77.72,77.55,77.58,29583.0,59.8384,59.8384,59.7075,59.7306,29583.0
2019-07-02 14:55:00,77.59,77.67,77.59,77.61,27502.0,59.7383,59.7999,59.7383,59.7537,27502.0
2019-07-02 15:00:00,77.6,77.67,77.59,77.63,44644.0,59.746,59.7999,59.7383,59.7691,44644.0
2019-07-02 15:05:00,77.63,77.67,77.6,77.65,22784.0,59.7691,59.7999,59.746,59.7845,22784.0
2019-07-02 15:10:00,77.66,77.66,77.56,77.58,56139.0,59.7922,59.7922,59.7152,59.7306,56139.0
2019-07-02 15:15:00,77.58,77.66,77.57,77.59,22020.0,59.7306,59.7922,59.7229,59.7383,22020.0
2019-07-02 15:20:00,77.6,77.63,77.55,77.62,24305.0,59.746,59.7691,59.7075,59.7614,24305.0
2019-07-02 15:25:00,77.62,77.65,77.51,77.54,40025.0,59.7614,59.7845,59.6767,59.6998,40025.0
2019-07-02 15:30:00,77.54,77.56,77.45,77.51,25861.0,59.6998,59.7152,59.6305,59.6767,25861.0
2019-07-02 15:35:00,77.5,77.57,77.46,77.46,51040.0,59.669,59.7229,59.6382,59.6382,51040.0
2019-07-02 15:40:00,77.45,77.48,77.42,77.43,26831.0,59.6305,59.6536,59.6074,59.6151,26831.0
2019-07-02 15:45:00,77.42,77.46,77.3,77.33,60089.0,59.6074,59.6382,59.515,59.5381,60089.0
2019-07-02 15:50:00,77.34,77.34,77.2,77.33,119723.0,59.5458,59.5458,59.438,59.5381,119723.0
2019-07-02 15:55:00,77.34,77.41,77.25,77.39,285392.0,59.5458,59.5997,59.4765,59.5843,285392.0
2019-07-03 09:30:00,77.71,77.91,77.5,77.69,56140.0,59.8307,59.9847,59.669,59.8153,56140.0
2019-07-03 09:35:00,77.72,77.74,77.56,77.57,33487.0,59.8384,59.8538,59.7152,59.7229,33487.0
2019-07-03 09:40:00,77.59,77.7,77.54,77.67,27703.0,59.7383,59.823,59.6998,59.7999,27703.0
2019-07-03 09:45:00,77.68,78.0,77.68,78.0,24018.0,59.8076,60.054,59.8076,60.054,24018.0
2019-07-03 09:50:00,78.0,78.13,77.97,78.11,21211.0,60.054,60.154,60.0309,60.1386,21211.0
2019-07-03 09:55:00,78.12,78.19,78.06,78.07,20018.0,60.1463,60.2002,60.1001,60.1078,20018.0
2019-07-03 10:00:00,78.07,78.3,78.07,78.26,34079.0,60.1078,60.2849,60.1078,60.2541,34079.0
2019-07-03 10:05:00,78.28,78.32,78.22,78.32,21962.0,60.2695,60.3003,60.2233,60.3003,21962.0
2019-07-03 10:10:00,78.33,78.34,78.24,78.27,16579.0,60.308,60.3157,60.2387,60.2618,16579.0
2019-07-03 10:15:00,78.26,78.37,78.26,78.34,20009.0,60.2541,60.3388,60.2541,60.3157,20009.0
2019-07-03 10:20:00,78.34,78.45,78.33,78.41,16779.0,60.3157,60.4004,60.308,60.3696,16779.0
2019-07-03 10:25:00,78.41,78.49,78.38,78.45,20096.0,60.3696,60.4312,60.3465,60.4004,20096.0
2019-07-03 10:30:00,78.44,78.47,78.4,78.4,19232.0,60.3927,60.4158,60.3619,60.3619,19232.0
2019-07-03 10:35:00,78.41,78.43,78.27,78.3,19733.0,60.3696,60.385,60.2618,60.2849,19733.0
2019-07-03 10:40:00,78.31,78.32,78.25,78.31,11725.0,60.2926,60.3003,60.2464,60.2926,11725.0
2019-07-03 10:45:00,78.32,78.35,78.13,78.14,27239.0,60.3003,60.3234,60.154,60.1617,27239.0
2019-07-03 10:50:00,78.14,78.17,78.08,78.11,13025.0,60.1617,60.1848,60.1155,60.1386,13025.0
2019-07-03 10:55:00,78.11,78.21,78.05,78.19,21554.0,60.1386,60.2156,60.0924,60.2002,21554.0
2019-07-03 11:00:00,78.2,78.21,78.05,78.06,34926.0,60.2079,60.2156,60.0924,60.1001,34926.0
2019-07-03 11:05:00,78.06,78.11,77.99,78.07,34763.0,60.1001,60.1386,60.0463,60.1078,34763.0
2019-07-03 11:10:00,78.07,78.11,78.03,78.09,20346.0,60.1078,60.1386,60.077,60.1232,20346.0
2019-07-03 11:15:00,78.09,78.17,78.06,78.06,15370.0,60.1232,60.1848,60.1001,60.1001,15370.0
2019-07-03 11:20:00,78.06,78.11,78.02,78.03,14332.0,60.1001,60.1386,60.0694,60.077,14332.0
2019-07-03 11:25:00,78.02,78.07,77.99,78.06,13932.0,60.0694,60.1078,60.0463,60.1001,13932.0
2019-07-03 11:30:00,78.06,78.22,78.04,78.21,19782.0,60.1001,60.2233,60.0847,60.2156,19782.0
2019-07-03 11:35:00,78.21,78.22,78.14,78.22,16961.0,60.2156,60.2233,60.1617,60.2233,16961.0
2019-07-03 11:40:00,78.22,78.31,78.21,78.31,24536.0,60.2233,60.2926,60.2156,60.2926,24536.0
2019-07-03 11:45:00,78.32,78.35,78.3,78.32,24665.0,60.3003,60.3234,60.2849,60.3003,24665.0
2019-07-03 11:50:00,78.32,78.44,78.31,78.43,26650.0,60.3003,60.3927,60.2926,60.385,26650.0
2019-07-03 11:55:00,78.42,78.47,78.4,78.46,24581.0,60.3773,60.4158,60.3619,60.4081,24581.0
2019-07-03 12:00:00,78.46,78.46,78.38,78.4,26396.0,60.4081,60.4081,60.3465,60.3619,26396.0
2019-07-03 12:05:00,78.4,78.45,78.38,78.44,21841.0,60.3619,60.4004,60.3465,60.3927,21841.0
2019-07-03 12:10:00,78.44,78.58,78.43,78.57,28388.0,60.3927,60.5005,60.385,60.4928,28388.0
2019-07-03 12:15:00,78.57,78.62,78.56,78.61,44531.0,60.4928,60.5313,60.4851,60.5236,44531.0
2019-07-03 12:20:00,78.62,78.62,78.52,78.59,15941.0,60.5313,60.5313,60.4543,60.5082,15941.0
2019-07-03 12:25:00,78.59,78.69,78.59,78.68,44825.0,60.5082,60.5852,60.5082,60.5775,44825.0
2019-07-03 12:30:00,78.69,78.72,78.56,78.57,24050.0,60.5852,60.6083,60.4851,60.4928,24050.0
2019-07-03 12:35:00,78.56,78.57,78.43,78.45,34209.0,60.4851,60.4928,60.385,60.4004,34209.0
2019-07-03 12:40:00,78.45,78.47,78.27,78.3,48365.0,60.4004,60.4158,60.2618,60.2849,48365.0
2019-07-03 12:45:00,78.29,78.31,78.14,78.26,43348.0,60.2772,60.2926,60.1617,60.2541,43348.0
2019-07-03 12:50:00,78.25,78.32,77.99,78.05,104780.0,60.2464,60.3003,60.0463,60.0924,104780.0
2019-07-03 12:55:00,78.05,78.09,77.96,78.06,148978.0,60.0924,60.1232,60.0232,60.1001,148978.0
2019-07-05 09:30:00,77.68,77.81,77.3,77.55,85594.0,59.8076,59.9077,59.515,59.7075,85594.0
2019-07-05 09:35:00,77.54,77.73,77.35,77.38,38138.0,59.6998,59.8461,59.5535,59.5766,38138.0
2019-07-05 09:40:00,77.38,77.41,77.14,77.26,32437.0,59.5766,59.5997,59.3918,59.4842,32437.0
2019-07-05 09:45:00,77.26,77.27,77.04,77.06,56671.0,59.4842,59.4919,59.3148,59.3302,56671.0
2019-07-05 09:50:00,77.06,77.11,76.96,76.99,25640.0,59.3302,59.3687,59.2532,59.2763,25640.0
2019-07-05 09:55:00,77.02,77.03,76.87,77.0,47882.0,59.2994,59.3071,59.1839,59.284,47882.0
2019-07-05 10:00:00,77.0,77.01,76.87,77.0,31692.0,59.284,59.2917,59.1839,59.284,31692.0
2019-07-05 10:05:00,77.0,77.13,76.97,77.07,70820.0,59.284,59.3841,59.2609,59.3379,70820.0
2019-07-05 10:10:00,77.05,77.1,77.0,77.03,15910.0,59.3225,59.361,59.284,59.3071,15910.0
2019-07-05 10:15:00,77.0,77.06,76.94,77.06,14880.0,59.284,59.3302,59.2378,59.3302,14880.0
2019-07-05 10:20:00,77.07,77.12,77.02,77.11,20799.0,59.3379,59.3764,59.2994,59.3687,20799.0
2019-07-05 10:25:00,77.12,77.19,76.98,76.98,12108.0,59.3764,59.4303,59.2686,59.2686,12108.0
2019-07-05 10:30:00,76.99,77.06,76.91,76.95,13321.0,59.2763,59.3302,59.2147,59.2455,13321.0
2019-07-05 10:35:00,76.94,77.03,76.93,77.03,61958.0,59.2378,59.3071,59.2301,59.3071,61958.0
2019-07-05 10:40:00,77.03,77.11,77.01,77.08,18419.0,59.3071,59.3687,59.2917,59.3456,18419.0
2019-07-05 10:45:00,77.04,77.06,77.0,77.05,16716.0,59.3148,59.3302,59.284,59.3225,16716.0
2019-07-05 10:50:00,77.06,77.15,77.06,77.12,28087.0,59.3302,59.3995,59.3302,59.3764,28087.0
2019-07-05 10:55:00,77.13,77.21,77.11,77.21,10861.0,59.3841,59.4457,59.3687,59.4457,10861.0
2019-07-05 11:00:00,77.22,77.25,77.12,77.16,14884.0,59.4534,59.4765,59.3764,59.4072,14884.0
2019-07-05 11:05:00,77.18,77.21,77.13,77.21,12616.0,59.4226,59.4457,59.3841,59.4457,12616.0
2019-07-05 11:10:00,77.2,77.36,77.19,77.32,7394.0,59.438,59.5612,59.4303,59.5304,7394.0
2019-07-05 11:15:00,77.32,77.34,77.27,77.33,5742.0,59.5304,59.5458,59.4919,59.5381,5742.0
2019-07-05 11:20:00,77.33,77.34,77.24,77.26,13348.0,59.5381,59.5458,59.4688,59.4842,13348.0
2019-07-05 11:25:00,77.29,77.34,77.24,77.33,17326.0,59.5073,59.5458,59.4688,59.5381,17326.0
2019-07-05 11:30:00,77.33,77.36,77.27,77.3,34167.0,59.5381,59.5612,59.4919,59.515,34167.0
2019-07-05 11:35:00,77.28,77.31,77.19,77.26,8931.0,59.4996,59.5227,59.4303,59.4842,8931.0
2019-07-05 11:40:00,77.25,77.25,77.19,77.24,12159.0,59.4765,59.4765,59.4303,59.4688,12159.0
2019-07-05 11:45:00,77.23,77.47,77.23,77.44,69524.0,59.4611,59.6459,59.4611,59.6228,69524.0
2019-07-05 11:50:00,77.43,77.49,77.41,77.41,30936.0,59.6151,59.6613,59.5997,59.5997,30936.0
2019-07-05 11:55:00,77.41,77.45,77.37,77.45,10649.0,59.5997,59.6305,59.5689,59.6305,10649.0
2019-07-05 12:00:00,77.44,77.48,77.4,77.4,7930.0,59.6228,59.6536,59.592,59.592,7930.0
2019-07-05 12:05:00,77.39,77.54,77.38,77.53,12062.0,59.5843,59.6998,59.5766,59.6921,12062.0
2019-07-05 12:10:00,77.54,77.57,77.5,77.52,8727.0,59.6998,59.7229,59.669,59.6844,8727.0
2019-07-05 12:15:00,77.52,77.63,77.48,77.63,10394.0,59.6844,59.7691,59.6536,59.7691,10394.0
2019-07-05 12:20:00,77.64,77.67,77.63,77.67,9760.0,59.7768,59.7999,59.7691,59.7999,9760.0
2019-07-05 12:25:00,77.67,77.7,77.65,77.68,30456.0,59.7999,59.823,59.7845,59.8076,30456.0
2019-07-05 12:30:00,77.67,77.7,77.63,77.67,62006.0,59.7999,59.823,59.7691,59.7999,62006.0
2019-07-05 12:35:00,77.67,77.78,77.66,77.77,48759.0,59.7999,59.8846,59.7922,59.8769,48759.0
2019-07-05 12:40:00,77.79,77.79,77.73,77.73,6700.0,59.8923,59.8923,59.8461,59.8461,6700.0
2019-07-05 12:45:00,77.74,77.79,77.73,77.76,2580.0,59.8538,59.8923,59.8461,59.8692,2580.0
2019-07-05 12:50:00,77.76,77.79,77.72,77.79,4579.0,59.8692,59.8923,59.8384,59.8923,4579.0
2019-07-05 12:55:00,77.79,77.79,77.68,77.71,11920.0,59.8923,59.8923,59.8076,59.8307,11920.0
2019-07-05 13:00:00,77.69,77.69,77.56,77.61,9652.0,59.8153,59.8153,59.7152,59.7537,9652.0
2019-07-05 13:05:00,77.61,77.66,77.6,77.63,7838.0,59.7537,59.7922,59.746,59.7691,7838.0
2019-07-05 13:10:00,77.62,77.67,77.62,77.67,34614.0,59.7614,59.7999,59.7614,59.7999,34614.0
2019-07-05 13:15:00,77.64,77.69,77.62,77.68,7935.0,59.7768,59.8153,59.7614,59.8076,7935.0
2019-07-05 13:20:00,77.68,77.7,77.64,77.65,8122.0,59.8076,59.823,59.7768,59.7845,8122.0
2019-07-05 13:25:00,77.66,77.71,77.62,77.69,11170.0,59.7922,59.8307,59.7614,59.8153,11170.0
2019-07-05 13:30:00,77.69,77.71,77.67,77.67,3258.0,59.8153,59.8307,59.7999,59.7999,3258.0
2019-07-05 13:35:00,77.66,77.78,77.65,77.75,9711.0,59.7922,59.8846,59.7845,59.8615,9711.0
2019-07-05 13:40:00,77.76,77.79,77.74,77.75,4715.0,59.8692,59.8923,59.8538,59.8615,4715.0
2019-07-05 13:45:00,77.75,77.79,77.75,77.79,6096.0,59.8615,59.8923,59.8615,59.8923,6096.0
2019-07-05 13:50:00,77.79,77.8,77.73,77.77,5906.0,59.8923,59.9,59.8461,59.8769,5906.0
2019-07-05 13:55:00,77.76,77.77,77.72,77.75,6031.0,59.8692,59.8769,59.8384,59.8615,6031.0
2019-07-05 14:00:00,77.75,77.8,77.75,77.76,4393.0,59.8615,59.9,59.8615,59.8692,4393.0
2019-07-05 14:05:00,77.77,77.78,77.74,77.74,13989.0,59.8769,59.8846,59.8538,59.8538,13989.0
2019-07-05 14:10:00,77.75,77.85,77.75,77.82,10473.0,59.8615,59.9385,59.8615,59.9154,10473.0
2019-07-05 14:15:00,77.83,77.92,77.83,77.9,6261.0,59.9231,59.9924,59.9231,59.977,6261.0
2019-07-05 14:20:00,77.9,77.9,77.84,77.85,4436.0,59.977,59.977,59.9308,59.9385,4436.0
2019-07-05 14:25:00,77.85,77.89,77.83,77.88,7535.0,59.9385,59.9693,59.9231,59.9616,7535.0
2019-07-05 14:30:00,77.89,77.97,77.89,77.93,9557.0,59.9693,60.0309,59.9693,60.0001,9557.0
2019-07-05 14:35:00,77.94,78.08,77.93,78.06,17354.0,60.0078,60.1155,60.0001,60.1001,17354.0
2019-07-05 14:40:00,78.05,78.06,77.99,78.04,19121.0,60.0924,60.1001,60.0463,60.0847,19121.0
2019-07-05 14:45:00,78.03,78.03,77.94,78.01,14033.0,60.077,60.077,60.0078,60.0617,14033.0
2019-07-05 14:50:00,78.02,78.03,77.95,77.97,6362.0,60.0694,60.077,60.0155,60.0309,6362.0
2019-07-05 14:55:00,77.97,77.98,77.94,77.97,11321.0,60.0309,60.0386,60.0078,60.0309,11321.0
2019-07-05 15:00:00,77.97,78.0,77.94,77.98,40775.0,60.0309,60.054,60.0078,60.0386,40775.0
2019-07-05 15:05:00,77.98,77.98,77.93,77.96,15798.0,60.0386,60.0386,60.0001,60.0232,15798.0
2019-07-05 15:10:00,77.97,77.98,77.81,77.87,18715.0,60.0309,60.0386,59.9077,59.9539,18715.0
2019-07-05 15:15:00,77.87,77.87,77.77,77.83,17995.0,59.9539,59.9539,59.8769,59.9231,17995.0
2019-07-05 15:20:00,77.84,77.92,77.84,77.91,19957.0,59.9308,59.9924,59.9308,59.9847,19957.0
2019-07-05 15:25:00,77.89,77.93,77.84,77.92,12389.0,59.9693,60.0001,59.9308,59.9924,12389.0
2019-07-05 15:30:00,77.93,77.95,77.83,77.85,38285.0,60.0001,60.0155,59.9231,59.9385,38285.0
2019-07-05 15:35:00,77.86,77.92,77.86,77.87,18761.0,59.9462,59.9924,59.9462,59.9539,18761.0
2019-07-05 15:40:00,77.86,77.9,77.83,77.85,17012.0,59.9462,59.977,59.9231,59.9385,17012.0
2019-07-05 15:45:00,77.84,77.93,77.84,77.86,60469.0,59.9308,60.0001,59.9308,59.9462,60469.0
2019-07-05 15:50:00,77.86,77.86,77.66,77.67,93171.0,59.9462,59.9462,59.7922,59.7999,93171.0
2019-07-05 15:55:00,77.67,77.9,77.66,77.9,217876.0,59.7999,59.977,59.7922,59.977,217876.0
2019-07-08 09:30:00,78.11,78.51,78.0,78.47,58338.0,60.1386,60.4466,60.054,60.4158,58338.0
2019-07-08 09:35:00,78.42,78.42,78.12,78.28,23535.0,60.3773,60.3773,60.1463,60.2695,23535.0
2019-07-08 09:40:00,78.24,78.35,78.19,78.29,18825.0,60.2387,60.3234,60.2002,60.2772,18825.0
2019-07-08 09:45:00,78.29,78.42,78.29,78.39,15692.0,60.2772,60.3773,60.2772,60.3542,15692.0
2019-07-08 09:50:00,78.37,78.39,78.23,78.24,11826.0,60.3388,60.3542,60.231,60.2387,11826.0
2019-07-08 09:55:00,78.25,78.27,78.11,78.12,10047.0,60.2464,60.2618,60.1386,60.1463,10047.0
2019-07-08 10:00:00,78.13,78.16,78.0,78.08,29975.0,60.154,60.1771,60.054,60.1155,29975.0
2019-07-08 10:05:00,78.05,78.06,77.99,78.02,16407.0,60.0924,60.1001,60.0463,60.0694,16407.0
2019-07-08 10:10:00,78.02,78.19,78.01,78.15,14330.0,60.0694,60.2002,60.0617,60.1694,14330.0
2019-07-08 10:15:00,78.17,78.2,78.02,78.03,157651.0,60.1848,60.2079,60.0694,60.077,157651.0
2019-07-08 10:20:00,78.03,78.03,77.86,77.87,41987.0,60.077,60.077,59.9462,59.9539,41987.0
2019-07-08 10:25:00,77.88,77.91,77.81,77.83,20367.0,59.9616,59.9847,59.9077,59.9231,20367.0
2019-07-08 10:30:00,77.81,77.98,77.81,77.96,12108.0,59.9077,60.0386,59.9077,60.0232,12108.0
2019-07-08 10:35:00,77.94,77.98,77.9,77.95,16535.0,60.0078,60.0386,59.977,60.0155,16535.0
2019-07-08 10:40:00,77.93,78.09,77.92,78.05,16984.0,60.0001,60.1232,59.9924,60.0924,16984.0
2019-07-08 10:45:00,78.04,78.04,77.93,77.93,16061.0,60.0847,60.0847,60.0001,60.0001,16061.0
2019-07-08 10:50:00,77.92,77.96,77.88,77.91,12787.0,59.9924,60.0232,59.9616,59.9847,12787.0
2019-07-08 10:55:00,77.91,78.03,77.9,78.02,11702.0,59.9847,60.077,59.977,60.0694,11702.0
2019-07-08 11:00:00,78.02,78.07,77.95,77.98,10089.0,60.0694,60.1078,60.0155,60.0386,10089.0
2019-07-08 11:05:00,77.97,78.03,77.95,78.02,9650.0,60.0309,60.077,60.0155,60.0694,9650.0
2019-07-08 11:10:00,78.02,78.03,77.97,77.98,11216.0,60.0694,60.077,60.0309,60.0386,11216.0
2019-07-08 11:15:00,77.98,77.98,77.89,77.89,12002.0,60.0386,60.0386,59.9693,59.9693,12002.0
2019-07-08 11:20:00,77.9,78.0,77.9,77.99,9454.0,59.977,60.054,59.977,60.0463,9454.0
2019-07-08 11:25:00,77.98,78.01,77.9,77.91,16200.0,60.0386,60.0617,59.977,59.9847,16200.0
2019-07-08 11:30:00,77.9,77.94,77.87,77.91,12522.0,59.977,60.0078,59.9539,59.9847,12522.0
2019-07-08 11:35:00,77.91,77.98,77.91,77.96,11653.0,59.9847,60.0386,59.9847,60.0232,11653.0
2019-07-08 11:40:00,77.96,77.99,77.89,77.92,9466.0,60.0232,60.0463,59.9693,59.9924,9466.0
2019-07-08 11:45:00,77.95,77.99,77.93,77.95,20913.0,60.0155,60.0463,60.0001,60.0155,20913.0
2019-07-08 11:50:00,77.96,78.02,77.96,77.96,27187.0,60.0232,60.0694,60.0232,60.0232,27187.0
2019-07-08 11:55:00,77.93,77.98,77.93,77.97,18661.0,60.0001,60.0386,60.0001,60.0309,18661.0
2019-07-08 12:00:00,77.97,77.98,77.91,77.92,18609.0,60.0309,60.0386,59.9847,59.9924,18609.0
2019-07-08 12:05:00,77.92,77.94,77.87,77.94,20710.0,59.9924,60.0078,59.9539,60.0078,20710.0
2019-07-08 12:10:00,77.92,77.94,77.88,77.88,8647.0,59.9924,60.0078,59.9616,59.9616,8647.0
2019-07-08 12:15:00,77.88,77.88,77.81,77.82,11686.0,59.9616,59.9616,59.9077,59.9154,11686.0
2019-07-08 12:20:00,77.83,77.86,77.77,77.8,10751.0,59.9231,59.9462,59.8769,59.9,10751.0
2019-07-08 12:25:00,77.79,77.83,77.75,77.77,9778.0,59.8923,59.9231,59.8615,59.8769,9778.0
2019-07-08 12:30:00,77.75,77.84,77.75,77.79,12984.0,59.8615,59.9308,59.8615,59.8923,12984.0
2019-07-08 12:35:00,77.78,77.8,77.73,77.77,12583.0,59.8846,59.9,59.8461,59.8769,12583.0
2019-07-08 12:40:00,77.78,77.79,77.73,77.73,7409.0,59.8846,59.8923,59.8461,59.8461,7409.0
2019-07-08 12:45:00,77.73,77.75,77.67,77.68,32318.0,59.8461,59.8615,59.7999,59.8076,32318.0
2019-07-08 12:50:00,77.67,77.76,77.67,77.74,9520.0,59.7999,59.8692,59.7999,59.8538,9520.0
2019-07-08 12:55:00,77.75,77.82,77.74,77.82,15957.0,59.8615,59.9154,59.8538,59.9154,15957.0
2019-07-08 13:00:00,77.83,77.84,77.79,77.83,8897.0,59.9231,59.9308,59.8923,59.9231,8897.0
2019-07-08 13:05:00,77.83,77.88,77.81,77.87,6588.0,59.9231,59.9616,59.9077,59.9539,6588.0
2019-07-08 13:10:00,77.87,77.88,77.83,77.86,6318.0,59.9539,59.9616,59.9231,59.9462,6318.0
2019-07-08 13:15:00,77.87,77.9,77.85,77.89,5869.0,59.9539,59.977,59.9385,59.9693,5869.0
2019-07-08 13:20:00,77.88,77.92,77.84,77.85,25226.0,59.9616,59.9924,59.9308,59.9385,25226.0
2019-07-08 13:25:00,77.83,77.92,77.82,77.91,7607.0,59.9231,59.9924,59.9154,59.9847,7607.0
2019-07-08 13:30:00,77.93,77.94,77.91,77.92,7468.0,60.0001,60.0078,59.9847,59.9924,7468.0
2019-07-08 13:35:00,77.91,77.99,77.91,77.98,11476.0,59.9847,60.0463,59.9847,60.0386,11476.0
2019-07-08 13:40:00,77.98,77.98,77.91,77.93,12769.0,60.0386,60.0386,59.9847,60.0001,12769.0
2019-07-08 13:45:00,77.93,77.98,77.92,77.96,10511.0,60.0001,60.0386,59.9924,60.0232,10511.0
2019-07-08 13:50:00,77.97,78.06,77.97,78.05,10447.0,60.0309,60.1001,60.0309,60.0924,10447.0
2019-07-08 13:55:00,78.04,78.04,77.99,78.0,10403.0,60.0847,60.0847,60.0463,60.054,10403.0
2019-07-08 14:00:00,78.01,78.04,77.98,78.04,16768.0,60.0617,60.0847,60.0386,60.0847,16768.0
2019-07-08 14:05:00,78.03,78.06,78.01,78.01,16855.0,60.077,60.1001,60.0617,60.0617,16855.0
2019-07-08 14:10:00,78.02,78.09,78.0,78.0,60371.0,60.0694,60.1232,60.054,60.054,60371.0
2019-07-08 14:15:00,78.0,78.03,77.97,78.01,15093.0,60.054,60.077,60.0309,60.0617,15093.0
2019-07-08 14:20:00,78.01,78.04,77.97,78.02,15831.0,60.0617,60.0847,60.0309,60.0694,15831.0
2019-07-08 14:25:00,78.01,78.11,78.0,78.11,17677.0,60.0617,60.1386,60.054,60.1386,17677.0
2019-07-08 14:30:00,78.12,78.16,78.1,78.14,17043.0,60.1463,60.1771,60.1309,60.1617,17043.0
2019-07-08 14:35:00,78.14,78.15,78.1,78.13,20738.0,60.1617,60.1694,60.1309,60.154,20738.0
2019-07-08 14:40:00,78.14,78.16,78.07,78.12,17586.0,60.1617,60.1771,60.1078,60.1463,17586.0
2019-07-08 14:45:00,78.12,78.18,78.09,78.15,12256.0,60.1463,60.1925,60.1232,60.1694,12256.0
2019-07-08 14:50:00,78.16,78.21,78.14,78.21,13555.0,60.1771,60.2156,60.1617,60.2156,13555.0
2019-07-08 14:55:00,78.2,78.22,78.17,78.17,20777.0,60.2079,60.2233,60.1848,60.1848,20777.0
2019-07-08 15:00:00,78.17,78.19,78.07,78.11,16913.0,60.1848,60.2002,60.1078,60.1386,16913.0
2019-07-08 15:05:00,78.11,78.15,78.0,78.08,85034.0,60.1386,60.1694,60.054,60.1155,85034.0
2019-07-08 15:10:00,78.08,78.13,78.01,78.13,30457.0,60.1155,60.154,60.0617,60.154,30457.0
2019-07-08 15:15:00,78.13,78.22,78.13,78.22,26250.0,60.154,60.2233,60.154,60.2233,26250.0
2019-07-08 15:20:00,78.22,78.23,78.18,78.23,16353.0,60.2233,60.231,60.1925,60.231,16353.0
2019-07-08 15:25:00,78.21,78.29,78.19,78.26,23766.0,60.2156,60.2772,60.2002,60.2541,23766.0
2019-07-08 15:30:00,78.25,78.34,78.22,78.25,14505.0,60.2464,60.3157,60.2233,60.2464,14505.0
2019-07-08 15:35:00,78.26,78.3,78.26,78.28,18316.0,60.2541,60.2849,60.2541,60.2695,18316.0
2019-07-08 15:40:00,78.28,78.31,78.23,78.23,19207.0,60.2695,60.2926,60.231,60.231,19207.0
2019-07-08 15:45:00,78.23,78.24,78.16,78.18,29759.0,60.231,60.2387,60.1771,60.1925,29759.0
2019-07-08 15:50:00,78.19,78.23,78.12,78.18,40322.0,60.2002,60.231,60.1463,60.1925,40322.0
2019-07-08 15:55:00,78.18,78.2,78.08,78.15,142889.0,60.1925,60.2079,60.1155,60.1694,142889.0
2019-07-09 09:30:00,78.26,78.27,78.02,78.16,32935.0,60.2541,60.2618,60.0694,60.1771,32935.0
2019-07-09 09:35:00,78.16,78.2,77.95,77.97,10263.0,60.1771,60.2079,60.0155,60.0309,10263.0
2019-07-09 09:40:00,77.97,78.09,77.89,77.96,13698.0,60.0309,60.1232,59.9693,60.0232,13698.0
2019-07-09 09:45:00,77.96,77.97,77.78,77.83,16841.0,60.0232,60.0309,59.8846,59.9231,16841.0
2019-07-09 09:50:00,77.88,77.9,77.73,77.75,14365.0,59.9616,59.977,59.8461,59.8615,14365.0
2019-07-09 09:55:00,77.74,77.75,77.65,77.67,10943.0,59.8538,59.8615,59.7845,59.7999,10943.0
2019-07-09 10:00:00,77.7,77.72,77.64,77.68,54363.0,59.823,59.8384,59.7768,59.8076,54363.0
2019-07-09 10:05:00,77.67,77.78,77.62,77.73,28876.0,59.7999,59.8846,59.7614,59.8461,28876.0
2019-07-09 10:10:00,77.73,77.82,77.72,77.81,8526.0,59.8461,59.9154,59.8384,59.9077,8526.0
2019-07-09 10:15:00,77.82,77.89,77.81,77.83,16098.0,59.9154,59.9693,59.9077,59.9231,16098.0
2019-07-09 10:20:00,77.82,77.87,77.81,77.87,15220.0,59.9154,59.9539,59.9077,59.9539,15220.0
2019-07-09 10:25:00,77.87,77.91,77.74,77.83,31148.0,59.9539,59.9847,59.8538,59.9231,31148.0
2019-07-09 10:30:00,77.82,77.84,77.77,77.78,18147.0,59.9154,59.9308,59.8769,59.8846,18147.0
2019-07-09 10:35:00,77.78,77.83,77.66,77.71,35995.0,59.8846,59.9231,59.7922,59.8307,35995.0
2019-07-09 10:40:00,77.72,77.74,77.65,77.71,20918.0,59.8384,59.8538,59.7845,59.8307,20918.0
2019-07-09 10:45:00,77.72,77.72,77.57,77.57,21318.0,59.8384,59.8384,59.7229,59.7229,21318.0
2019-07-09 10:50:00,77.58,77.6,77.51,77.57,12783.0,59.7306,59.746,59.6767,59.7229,12783.0
2019-07-09 10:55:00,77.59,77.61,77.55,77.56,13481.0,59.7383,59.7537,59.7075,59.7152,13481.0
2019-07-09 11:00:00,77.57,77.73,77.57,77.66,27781.0,59.7229,59.8461,59.7229,59.7922,27781.0
2019-07-09 11:05:00,77.65,77.72,77.63,77.69,16079.0,59.7845,59.8384,59.7691,59.8153,16079.0
2019-07-09 11:10:00,77.7,77.86,77.68,77.84,24763.0,59.823,59.9462,59.8076,59.9308,24763.0
2019-07-09 11:15:00,77.84,77.86,77.79,77.82,23737.0,59.9308,59.9462,59.8923,59.9154,23737.0
2019-07-09 11:20:00,77.82,77.83,77.75,77.8,19823.0,59.9154,59.9231,59.8615,59.9,19823.0
2019-07-09 11:25:00,77.81,77.82,77.73,77.73,61555.0,59.9077,59.9154,59.8461,59.8461,61555.0
2019-07-09 11:30:00,77.75,77.79,77.75,77.77,10851.0,59.8615,59.8923,59.8615,59.8769,10851.0
2019-07-09 11:35:00,77.77,77.81,77.73,77.77,18013.0,59.8769,59.9077,59.8461,59.8769,18013.0
2019-07-09 11:40:00,77.78,77.8,77.68,77.7,15756.0,59.8846,59.9,59.8076,59.823,15756.0
2019-07-09 11:45:00,77.7,77.7,77.59,77.62,10437.0,59.823,59.823,59.7383,59.7614,10437.0
2019-07-09 11:50:00,77.64,77.71,77.62,77.71,9515.0,59.7768,59.8307,59.7614,59.8307,9515.0
2019-07-09 11:55:00,77.71,77.81,77.7,77.78,99259.0,59.8307,59.9077,59.823,59.8846,99259.0
2019-07-09 12:00:00,77.79,77.83,77.76,77.83,15013.0,59.8923,59.9231,59.8692,59.9231,15013.0
2019-07-09 12:05:00,77.83,77.87,77.81,77.83,16641.0,59.9231,59.9539,59.9077,59.9231,16641.0
2019-07-09 12:10:00,77.82,77.86,77.81,77.84,6173.0,59.9154,59.9462,59.9077,59.9308,6173.0
2019-07-09 12:15:00,77.84,77.92,77.82,77.9,7592.0,59.9308,59.9924,59.9154,59.977,7592.0
2019-07-09 12:20:00,77.9,77.95,77.89,77.91,9185.0,59.977,60.0155,59.9693,59.9847,9185.0
2019-07-09 12:25:00,77.92,77.97,77.9,77.95,67284.0,59.9924,60.0309,59.977,60.0155,67284.0
2019-07-09 12:30:00,77.95,78.0,77.89,77.89,49501.0,60.0155,60.054,59.9693,59.9693,49501.0
2019-07-09 12:35:00,77.89,77.93,77.85,77.86,21961.0,59.9693,60.0001,59.9385,59.9462,21961.0
2019-07-09 12:40:00,77.86,77.91,77.85,77.89,11170.0,59.9462,59.9847,59.9385,59.9693,11170.0
2019-07-09 12:45:00,77.9,77.91,77.86,77.89,15699.0,59.977,59.9847,59.9462,59.9693,15699.0
2019-07-09 12:50:00,77.89,77.9,77.87,77.87,9572.0,59.9693,59.977,59.9539,59.9539,9572.0
2019-07-09 12:55:00,77.88,77.93,77.88,77.89,13832.0,59.9616,60.0001,59.9616,59.9693,13832.0
2019-07-09 13:00:00,77.89,77.9,77.85,77.88,6027.0,59.9693,59.977,59.9385,59.9616,6027.0
2019-07-09 13:05:00,77.88,77.89,77.86,77.88,5300.0,59.9616,59.9693,59.9462,59.9616,5300.0
2019-07-09 13:10:00,77.87,77.88,77.81,77.81,13238.0,59.9539,59.9616,59.9077,59.9077,13238.0
2019-07-09 13:15:00,77.82,77.82,77.79,77.8,9622.0,59.9154,59.9154,59.8923,59.9,9622.0
2019-07-09 13:20:00,77.81,77.83,77.81,77.82,5895.0,59.9077,59.9231,59.9077,59.9154,5895.0
2019-07-09 13:25:00,77.83,77.84,77.78,77.8,7530.0,59.9231,59.9308,59.8846,59.9,7530.0
2019-07-09 13:30:00,77.8,77.83,77.78,77.79,8282.0,59.9,59.9231,59.8846,59.8923,8282.0
2019-07-09 13:35:00,77.79,77.83,77.79,77.82,5640.0,59.8923,59.9231,59.8923,59.9154,5640.0
2019-07-09 13:40:00,77.81,77.85,77.8,77.84,5640.0,59.9077,59.9385,59.9,59.9308,5640.0
2019-07-09 13:45:00,77.84,77.89,77.83,77.83,6123.0,59.9308,59.9693,59.9231,59.9231,6123.0
2019-07-09 13:50:00,77.83,77.85,77.83,77.84,7617.0,59.9231,59.9385,59.9231,59.9308,7617.0
2019-07-09 13:55:00,77.83,77.86,77.81,77.84,7168.0,59.9231,59.9462,59.9077,59.9308,7168.0
2019-07-09 14:00:00,77.84,77.84,77.78,77.81,7009.0,59.9308,59.9308,59.8846,59.9077,7009.0
2019-07-09 14:05:00,77.81,77.84,77.79,77.82,7332.0,59.9077,59.9308,59.8923,59.9154,7332.0
2019-07-09 14:10:00,77.84,77.86,77.82,77.83,6837.0,59.9308,59.9462,59.9154,59.9231,6837.0
2019-07-09 14:15:00,77.82,77.9,77.82,77.87,10135.0,59.9154,59.977,59.9154,59.9539,10135.0
2019-07-09 14:20:00,77.89,77.94,77.88,77.94,6739.0,59.9693,60.0078,59.9616,60.0078,6739.0
2019-07-09 14:25:00,77.95,77.95,77.89,77.92,7809.0,60.0155,60.0155,59.9693,59.9924,7809.0
2019-07-09 14:30:00,77.92,77.92,77.87,77.89,10854.0,59.9924,59.9924,59.9539,59.9693,10854.0
2019-07-09 14:35:00,77.89,77.9,77.81,77.83,10733.0,59.9693,59.977,59.9077,59.9231,10733.0
2019-07-09 14:40:00,77.82,77.83,77.8,77.82,8989.0,59.9154,59.9231,59.9,59.9154,8989.0
2019-07-09 14:45:00,77.82,77.85,77.79,77.79,11589.0,59.9154,59.9385,59.8923,59.8923,11589.0
2019-07-09 14:50:00,77.79,77.83,77.78,77.79,11540.0,59.8923,59.9231,59.8846,59.8923,11540.0
2019-07-09 14:55:00,77.8,77.83,77.78,77.81,8983.0,59.9,59.9231,59.8846,59.9077,8983.0
2019-07-09 15:00:00,77.8,77.87,77.8,77.85,20672.0,59.9,59.9539,59.9,59.9385,20672.0
2019-07-09 15:05:00,77.85,77.92,77.83,77.9,11156.0,59.9385,59.9924,59.9231,59.977,11156.0
2019-07-09 15:10:00,77.91,77.92,77.85,77.91,16109.0,59.9847,59.9924,59.9385,59.9847,16109.0
2019-07-09 15:15:00,77.91,77.94,77.88,77.89,14191.0,59.9847,60.0078,59.9616,59.9693,14191.0
2019-07-09 15:20:00,77.89,77.91,77.88,77.91,16842.0,59.9693,59.9847,59.9616,59.9847,16842.0
2019-07-09 15:25:00,77.9,77.92,77.86,77.87,22414.0,59.977,59.9924,59.9462,59.9539,22414.0
2019-07-09 15:30:00,77.88,77.89,77.83,77.89,24928.0,59.9616,59.9693,59.9231,59.9693,24928.0
2019-07-09 15:35:00,77.91,78.0,77.9,77.98,33865.0,59.9847,60.054,59.977,60.0386,33865.0
2019-07-09 15:40:00,77.99,78.0,77.95,77.95,20368.0,60.0463,60.054,60.0155,60.0155,20368.0
2019-07-09 15:45:00,77.96,78.13,77.92,78.05,43103.0,60.0232,60.154,59.9924,60.0924,43103.0
2019-07-09 15:50:00,78.05,78.27,78.05,78.23,73316.0,60.0924,60.2618,60.0924,60.231,73316.0
2019-07-09 15:55:00,78.23,78.27,78.09,78.22,199751.0,60.231,60.2618,60.1232,60.2233,199751.0
2019-07-10 09:30:00,78.26,78.56,78.1,78.11,45854.0,60.2541,60.4851,60.1309,60.1386,45854.0
2019-07-10 09:35:00,78.13,78.15,77.85,77.85,14800.0,60.154,60.1694,59.9385,59.9385,14800.0
2019-07-10 09:40:00,77.91,78.12,77.87,78.12,19686.0,59.9847,60.1463,59.9539,60.1463,19686.0
2019-07-10 09:45:00,78.08,78.15,78.02,78.09,15126.0,60.1155,60.1694,60.0694,60.1232,15126.0
2019-07-10 09:50:00,78.09,78.33,78.07,78.29,23448.0,60.1232,60.308,60.1078,60.2772,23448.0
2019-07-10 09:55:00,78.29,78.3,78.09,78.18,43529.0,60.2772,60.2849,60.1232,60.1925,43529.0
2019-07-10 10:00:00,78.19,78.29,78.06,78.09,46542.0,60.2002,60.2772,60.1001,60.1232,46542.0
2019-07-10 10:05:00,78.08,78.29,78.08,78.29,18514.0,60.1155,60.2772,60.1155,60.2772,18514.0
2019-07-10 10:10:00,78.28,78.44,78.25,78.42,14651.0,60.2695,60.3927,60.2464,60.3773,14651.0
2019-07-10 10:15:00,78.42,78.48,78.39,78.41,12860.0,60.3773,60.4235,60.3542,60.3696,12860.0
2019-07-10 10:20:00,78.41,78.41,78.32,78.35,16216.0,60.3696,60.3696,60.3003,60.3234,16216.0
2019-07-10 10:25:00,78.35,78.4,78.32,78.34,13152.0,60.3234,60.3619,60.3003,60.3157,13152.0
2019-07-10 10:30:00,78.34,78.38,78.28,78.28,6751.0,60.3157,60.3465,60.2695,60.2695,6751.0
2019-07-10 10:35:00,78.28,78.32,78.27,78.29,19293.0,60.2695,60.3003,60.2618,60.2772,19293.0
2019-07-10 10:40:00,78.3,78.36,78.26,78.35,38528.0,60.2849,60.3311,60.2541,60.3234,38528.0
2019-07-10 10:45:00,78.34,78.37,78.28,78.3,57621.0,60.3157,60.3388,60.2695,60.2849,57621.0
2019-07-10 10:50:00,78.33,78.44,78.25,78.26,20712.0,60.308,60.3927,60.2464,60.2541,20712.0
2019-07-10 10:55:00,78.25,78.33,78.19,78.3,65008.0,60.2464,60.308,60.2002,60.2849,65008.0
2019-07-10 11:00:00,78.31,78.31,78.21,78.21,15448.0,60.2926,60.2926,60.2156,60.2156,15448.0
2019-07-10 11:05:00,78.21,78.21,78.07,78.09,11286.0,60.2156,60.2156,60.1078,60.1232,11286.0
2019-07-10 11:10:00,78.09,78.15,78.07,78.15,22479.0,60.1232,60.1694,60.1078,60.1694,22479.0
2019-07-10 11:15:00,78.16,78.22,78.15,78.22,16389.0,60.1771,60.2233,60.1694,60.2233,16389.0
2019-07-10 11:20:00,78.21,78.26,78.15,78.25,17721.0,60.2156,60.2541,60.1694,60.2464,17721.0
2019-07-10 11:25:00,78.24,78.24,78.1,78.12,41442.0,60.2387,60.2387,60.1309,60.1463,41442.0
2019-07-10 11:30:00,78.12,78.16,78.08,78.15,17113.0,60.1463,60.1771,60.1155,60.1694,17113.0
2019-07-10 11:35:00,78.14,78.16,78.06,78.06,14378.0,60.1617,60.1771,60.1001,60.1001,14378.0
2019-07-10 11:40:00,78.05,78.1,78.04,78.09,16346.0,60.0924,60.1309,60.0847,60.1232,16346.0
2019-07-10 11:45:00,78.1,78.2,78.09,78.17,30987.0,60.1309,60.2079,60.1232,60.1848,30987.0
2019-07-10 11:50:00,78.16,78.26,78.13,78.23,17384.0,60.1771,60.2541,60.154,60.231,17384.0
2019-07-10 11:55:00,78.22,78.24,78.18,78.23,17588.0,60.2233,60.2387,60.1925,60.231,17588.0
2019-07-10 12:00:00,78.24,78.31,78.22,78.3,16126.0,60.2387,60.2926,60.2233,60.2849,16126.0
2019-07-10 12:05:00,78.3,78.38,78.3,78.36,26725.0,60.2849,60.3465,60.2849,60.3311,26725.0
2019-07-10 12:10:00,78.35,78.35,78.26,78.26,16534.0,60.3234,60.3234,60.2541,60.2541,16534.0
2019-07-10 12:15:00,78.26,78.31,78.25,78.28,13778.0,60.2541,60.2926,60.2464,60.2695,13778.0
2019-07-10 12:20:00,78.28,78.29,78.19,78.21,14596.0,60.2695,60.2772,60.2002,60.2156,14596.0
2019-07-10 12:25:00,78.2,78.27,78.18,78.21,14989.0,60.2079,60.2618,60.1925,60.2156,14989.0
2019-07-10 12:30:00,78.2,78.21,78.16,78.17,16802.0,60.2079,60.2156,60.1771,60.1848,16802.0
2019-07-10 12:35:00,78.16,78.16,78.1,78.15,13174.0,60.1771,60.1771,60.1309,60.1694,13174.0
2019-07-10 12:40:00,78.15,78.26,78.13,78.24,29665.0,60.1694,60.2541,60.154,60.2387,29665.0
2019-07-10 12:45:00,78.25,78.27,78.21,78.23,10768.0,60.2464,60.2618,60.2156,60.231,10768.0
2019-07-10 12:50:00,78.24,78.26,78.18,78.19,9585.0,60.2387,60.2541,60.1925,60.2002,9585.0
2019-07-10 12:55:00,78.17,78.26,78.17,78.26,12456.0,60.1848,60.2541,60.1848,60.2541,12456.0
2019-07-10 13:00:00,78.27,78.32,78.26,78.28,10755.0,60.2618,60.3003,60.2541,60.2695,10755.0
2019-07-10 13:05:00,78.27,78.31,78.25,78.25,11553.0,60.2618,60.2926,60.2464,60.2464,11553.0
2019-07-10 13:10:00,78.25,78.29,78.23,78.28,17516.0,60.2464,60.2772,60.231,60.2695,17516.0
2019-07-10 13:15:00,78.28,78.29,78.21,78.21,18205.0,60.2695,60.2772,60.2156,60.2156,18205.0
2019-07-10 13:20:00,78.22,78.24,78.19,78.22,23494.0,60.2233,60.2387,60.2002,60.2233,23494.0
2019-07-10 13:25:00,78.21,78.23,78.2,78.2,12374.0,60.2156,60.231,60.2079,60.2079,12374.0
2019-07-10 13:30:00,78.2,78.25,78.19,78.21,22858.0,60.2079,60.2464,60.2002,60.2156,22858.0
2019-07-10 13:35:00,78.21,78.31,78.2,78.31,17487.0,60.2156,60.2926,60.2079,60.2926,17487.0
2019-07-10 13:40:00,78.31,78.4,78.3,78.37,9394.0,60.2926,60.3619,60.2849,60.3388,9394.0
2019-07-10 13:45:00,78.37,78.37,78.32,78.33,19707.0,60.3388,60.3388,60.3003,60.308,19707.0
2019-07-10 13:50:00,78.33,78.4,78.33,78.4,31499.0,60.308,60.3619,60.308,60.3619,31499.0
2019-07-10 13:55:00,78.39,78.46,78.37,78.46,35343.0,60.3542,60.4081,60.3388,60.4081,35343.0
2019-07-10 14:00:00,78.47,78.5,78.39,78.43,38156.0,60.4158,60.4389,60.3542,60.385,38156.0
2019-07-10 14:05:00,78.43,78.44,78.34,78.35,22419.0,60.385,60.3927,60.3157,60.3234,22419.0
2019-07-10 14:10:00,78.35,78.42,78.35,78.35,17642.0,60.3234,60.3773,60.3234,60.3234,17642.0
2019-07-10 14:15:00,78.34,78.36,78.3,78.32,22079.0,60.3157,60.3311,60.2849,60.3003,22079.0
2019-07-10 14:20:00,78.32,78.36,78.32,78.34,14020.0,60.3003,60.3311,60.3003,60.3157,14020.0
2019-07-10 14:25:00,78.34,78.35,78.27,78.27,15529.0,60.3157,60.3234,60.2618,60.2618,15529.0
2019-07-10 14:30:00,78.26,78.3,78.24,78.3,15635.0,60.2541,60.2849,60.2387,60.2849,15635.0
2019-07-10 14:35:00,78.29,78.29,78.21,78.21,14569.0,60.2772,60.2772,60.2156,60.2156,14569.0
2019-07-10 14:40:00,78.21,78.27,78.21,78.26,29076.0,60.2156,60.2618,60.2156,60.2541,29076.0
2019-07-10 14:45:00,78.26,78.26,78.15,78.22,41943.0,60.2541,60.2541,60.1694,60.2233,41943.0
2019-07-10 14:50:00,78.22,78.23,78.16,78.19,18165.0,60.2233,60.231,60.1771,60.2002,18165.0
2019-07-10 14:55:00,78.19,78.3,78.19,78.27,30526.0,60.2002,60.2849,60.2002,60.2618,30526.0
2019-07-10 15:00:00,78.27,78.31,78.25,78.26,27638.0,60.2618,60.2926,60.2464,60.2541,27638.0
2019-07-10 15:05:00,78.26,78.27,78.2,78.24,22732.0,60.2541,60.2618,60.2079,60.2387,22732.0
2019-07-10 15:10:00,78.26,78.32,78.26,78.26,17058.0,60.2541,60.3003,60.2541,60.2541,17058.0
2019-07-10 15:15:00,78.26,78.29,78.19,78.2,29828.0,60.2541,60.2772,60.2002,60.2079,29828.0
2019-07-10 15:20:00,78.19,78.21,78.09,78.13,45070.0,60.2002,60.2156,60.1232,60.154,45070.0
2019-07-10 15:25:00,78.13,78.2,78.12,78.14,39562.0,60.154,60.2079,60.1463,60.1617,39562.0
2019-07-10 15:30:00,78.13,78.24,78.07,78.24,67572.0,60.154,60.2387,60.1078,60.2387,67572.0
2019-07-10 15:35:00,78.24,78.28,78.15,78.18,49320.0,60.2387,60.2695,60.1694,60.1925,49320.0
2019-07-10 15:40:00,78.17,78.26,78.17,78.25,37404.0,60.1848,60.2541,60.1848,60.2464,37404.0
2019-07-10 15:45:00,78.26,78.28,78.18,78.22,64898.0,60.2541,60.2695,60.1925,60.2233,64898.0
2019-07-10 15:50:00,78.21,78.27,78.14,78.24,126849.0,60.2156,60.2618,60.1617,60.2387,126849.0
2019-07-10 15:55:00,78.25,78.26,78.06,78.15,251062.0,60.2464,60.2541,60.1001,60.1694,251062.0
2019-07-11 09:30:00,78.04,78.23,77.76,77.85,56262.0,60.0847,60.231,59.8692,59.9385,56262.0
2019-07-11 09:35:00,77.83,77.93,77.71,77.92,44726.0,59.9231,60.0001,59.8307,59.9924,44726.0
2019-07-11 09:40:00,77.97,78.04,77.96,78.01,6958.0,60.0309,60.0847,60.0232,60.0617,6958.0
2019-07-11 09:45:00,78.04,78.11,78.0,78.04,33900.0,60.0847,60.1386,60.054,60.0847,33900.0
2019-07-11 09:50:00,78.06,78.12,77.98,77.98,51659.0,60.1001,60.1463,60.0386,60.0386,51659.0
2019-07-11 09:55:00,77.99,78.0,77.9,77.98,13725.0,60.0463,60.054,59.977,60.0386,13725.0
2019-07-11 10:00:00,78.0,78.06,77.95,78.02,43239.0,60.054,60.1001,60.0155,60.0694,43239.0
2019-07-11 10:05:00,78.05,78.18,78.02,78.13,25631.0,60.0924,60.1925,60.0694,60.154,25631.0
2019-07-11 10:10:00,78.13,78.25,78.08,78.23,61214.0,60.154,60.2464,60.1155,60.231,61214.0
2019-07-11 10:15:00,78.26,78.27,78.08,78.1,40276.0,60.2541,60.2618,60.1155,60.1309,40276.0
2019-07-11 10:20:00,78.08,78.09,77.99,78.04,6248.0,60.1155,60.1232,60.0463,60.0847,6248.0
2019-07-11 10:25:00,78.02,78.05,77.98,78.03,12519.0,60.0694,60.0924,60.0386,60.077,12519.0
2019-07-11 10:30:00,78.05,78.07,77.91,77.93,12435.0,60.0924,60.1078,59.9847,60.0001,12435.0
2019-07-11 10:35:00,77.93,77.98,77.88,77.9,33586.0,60.0001,60.0386,59.9616,59.977,33586.0
2019-07-11 10:40:00,77.91,77.92,77.82,77.84,8936.0,59.9847,59.9924,59.9154,59.9308,8936.0
2019-07-11 10:45:00,77.85,77.86,77.77,77.79,10451.0,59.9385,59.9462,59.8769,59.8923,10451.0
2019-07-11 10:50:00,77.79,77.79,77.62,77.65,21799.0,59.8923,59.8923,59.7614,59.7845,21799.0
2019-07-11 10:55:00,77.65,77.69,77.6,77.65,41992.0,59.7845,59.8153,59.746,59.7845,41992.0
2019-07-11 11:00:00,77.65,77.73,77.56,77.73,25636.0,59.7845,59.8461,59.7152,59.8461,25636.0
2019-07-11 11:05:00,77.75,77.82,77.74,77.78,18276.0,59.8615,59.9154,59.8538,59.8846,18276.0
2019-07-11 11:10:00,77.76,77.86,77.76,77.8,11982.0,59.8692,59.9462,59.8692,59.9,11982.0
2019-07-11 11:15:00,77.82,77.89,77.76,77.76,14069.0,59.9154,59.9693,59.8692,59.8692,14069.0
2019-07-11 11:20:00,77.74,77.78,77.73,77.78,3729.0,59.8538,59.8846,59.8461,59.8846,3729.0
2019-07-11 11:25:00,77.76,77.83,77.75,77.82,6704.0,59.8692,59.9231,59.8615,59.9154,6704.0
2019-07-11 11:30:00,77.81,77.91,77.81,77.85,5547.0,59.9077,59.9847,59.9077,59.9385,5547.0
2019-07-11 11:35:00,77.84,77.85,77.78,77.84,5048.0,59.9308,59.9385,59.8846,59.9308,5048.0
2019-07-11 11:40:00,77.81,77.83,77.77,77.81,5788.0,59.9077,59.9231,59.8769,59.9077,5788.0
2019-07-11 11:45:00,77.81,77.85,77.79,77.79,5159.0,59.9077,59.9385,59.8923,59.8923,5159.0
2019-07-11 11:50:00,77.78,77.82,77.78,77.8,4250.0,59.8846,59.9154,59.8846,59.9,4250.0
2019-07-11 11:55:00,77.81,77.82,77.75,77.77,19441.0,59.9077,59.9154,59.8615,59.8769,19441.0
2019-07-11 12:00:00,77.76,77.8,77.74,77.76,11737.0,59.8692,59.9,59.8538,59.8692,11737.0
2019-07-11 12:05:00,77.76,77.76,77.67,77.67,13338.0,59.8692,59.8692,59.7999,59.7999,13338.0
2019-07-11 12:10:00,77.67,77.72,77.66,77.71,14112.0,59.7999,59.8384,59.7922,59.8307,14112.0
2019-07-11 12:15:00,77.71,77.76,77.69,77.72,26608.0,59.8307,59.8692,59.8153,59.8384,26608.0
2019-07-11 12:20:00,77.72,77.72,77.66,77.72,20407.0,59.8384,59.8384,59.7922,59.8384,20407.0
2019-07-11 12:25:00,77.71,77.78,77.68,77.73,13582.0,59.8307,59.8846,59.8076,59.8461,13582.0
2019-07-11 12:30:00,77.72,77.73,77.66,77.66,10505.0,59.8384,59.8461,59.7922,59.7922,10505.0
2019-07-11 12:35:00,77.67,77.69,77.66,77.68,8542.0,59.7999,59.8153,59.7922,59.8076,8542.0
2019-07-11 12:40:00,77.67,77.73,77.66,77.69,15257.0,59.7999,59.8461,59.7922,59.8153,15257.0
2019-07-11 12:45:00,77.68,77.72,77.67,77.7,9767.0,59.8076,59.8384,59.7999,59.823,9767.0
2019-07-11 12:50:00,77.7,77.72,77.65,77.7,16575.0,59.823,59.8384,59.7845,59.823,16575.0
2019-07-11 12:55:00,77.7,77.75,77.7,77.74,12656.0,59.823,59.8615,59.823,59.8538,12656.0
2019-07-11 13:00:00,77.74,77.74,77.55,77.56,30428.0,59.8538,59.8538,59.7075,59.7152,30428.0
2019-07-11 13:05:00,77.55,77.56,77.45,77.45,13344.0,59.7075,59.7152,59.6305,59.6305,13344.0
2019-07-11 13:10:00,77.47,77.51,77.47,77.48,20563.0,59.6459,59.6767,59.6459,59.6536,20563.0
2019-07-11 13:15:00,77.47,77.49,77.4,77.4,11392.0,59.6459,59.6613,59.592,59.592,11392.0
2019-07-11 13:20:00,77.4,77.43,77.35,77.35,21508.0,59.592,59.6151,59.5535,59.5535,21508.0
2019-07-11 13:25:00,77.35,77.37,77.2,77.2,46095.0,59.5535,59.5689,59.438,59.438,46095.0
2019-07-11 13:30:00,77.21,77.24,77.11,77.17,31284.0,59.4457,59.4688,59.3687,59.4149,31284.0
2019-07-11 13:35:00,77.19,77.21,77.1,77.18,52703.0,59.4303,59.4457,59.361,59.4226,52703.0
2019-07-11 13:40:00,77.19,77.26,77.16,77.19,22039.0,59.4303,59.4842,59.4072,59.4303,22039.0
2019-07-11 13:45:00,77.19,77.19,77.14,77.18,11562.0,59.4303,59.4303,59.3918,59.4226,11562.0
2019-07-11 13:50:00,77.2,77.23,77.16,77.16,12972.0,59.438,59.4611,59.4072,59.4072,12972.0
2019-07-11 13:55:00,77.16,77.18,77.12,77.15,26546.0,59.4072,59.4226,59.3764,59.3995,26546.0
2019-07-11 14:00:00,77.15,77.18,77.12,77.16,36683.0,59.3995,59.4226,59.3764,59.4072,36683.0
2019-07-11 14:05:00,77.18,77.19,77.12,77.12,15872.0,59.4226,59.4303,59.3764,59.3764,15872.0
2019-07-11 14:10:00,77.12,77.15,77.06,77.1,15645.0,59.3764,59.3995,59.3302,59.361,15645.0
2019-07-11 14:15:00,77.11,77.18,77.1,77.16,14105.0,59.3687,59.4226,59.361,59.4072,14105.0
2019-07-11 14:20:00,77.16,77.16,77.11,77.13,32361.0,59.4072,59.4072,59.3687,59.3841,32361.0
2019-07-11 14:25:00,77.13,77.17,77.08,77.16,37066.0,59.3841,59.4149,59.3456,59.4072,37066.0
2019-07-11 14:30:00,77.16,77.25,77.13,77.24,29032.0,59.4072,59.4765,59.3841,59.4688,29032.0
2019-07-11 14:35:00,77.23,77.33,77.21,77.32,24216.0,59.4611,59.5381,59.4457,59.5304,24216.0
2019-07-11 14:40:00,77.34,77.34,77.27,77.31,14206.0,59.5458,59.5458,59.4919,59.5227,14206.0
2019-07-11 14:45:00,77.31,77.44,77.29,77.4,18611.0,59.5227,59.6228,59.5073,59.592,18611.0
2019-07-11 14:50:00,77.39,77.41,77.33,77.34,12928.0,59.5843,59.5997,59.5381,59.5458,12928.0
2019-07-11 14:55:00,77.33,77.4,77.32,77.39,11542.0,59.5381,59.592,59.5304,59.5843,11542.0
2019-07-11 15:00:00,77.39,77.41,77.34,77.36,31056.0,59.5843,59.5997,59.5458,59.5612,31056.0
2019-07-11 15:05:00,77.36,77.45,77.35,77.41,20056.0,59.5612,59.6305,59.5535,59.5997,20056.0
2019-07-11 15:10:00,77.42,77.53,77.41,77.51,24584.0,59.6074,59.6921,59.5997,59.6767,24584.0
2019-07-11 15:15:00,77.5,77.6,77.5,77.59,37902.0,59.669,59.746,59.669,59.7383,37902.0
2019-07-11 15:20:00,77.59,77.65,77.56,77.58,26669.0,59.7383,59.7845,59.7152,59.7306,26669.0
2019-07-11 15:25:00,77.57,77.65,77.55,77.65,19156.0,59.7229,59.7845,59.7075,59.7845,19156.0
2019-07-11 15:30:00,77.64,77.72,77.64,77.72,92758.0,59.7768,59.8384,59.7768,59.8384,92758.0
2019-07-11 15:35:00,77.72,77.8,77.71,77.75,36254.0,59.8384,59.9,59.8307,59.8615,36254.0
2019-07-11 15:40:00,77.76,77.77,77.7,77.76,26669.0,59.8692,59.8769,59.823,59.8692,26669.0
2019-07-11 15:45:00,77.76,77.86,77.76,77.77,49026.0,59.8692,59.9462,59.8692,59.8769,49026.0
2019-07-11 15:50:00,77.77,77.81,77.67,77.76,88536.0,59.8769,59.9077,59.7999,59.8692,88536.0
2019-07-11 15:55:00,77.78,77.92,77.73,77.92,161670.0,59.8846,59.9924,59.8461,59.9924,161670.0
2019-07-12 09:30:00,78.03,78.09,77.72,77.73,68615.0,60.077,60.1232,59.8384,59.8461,68615.0
2019-07-12 09:35:00,77.68,77.8,77.62,77.74,29167.0,59.8076,59.9,59.7614,59.8538,29167.0
2019-07-12 09:40:00,77.74,77.77,77.53,77.74,13826.0,59.8538,59.8769,59.6921,59.8538,13826.0
2019-07-12 09:45:00,77.73,77.73,77.53,77.56,12257.0,59.8461,59.8461,59.6921,59.7152,12257.0
2019-07-12 09:50:00,77.56,77.62,77.42,77.44,20542.0,59.7152,59.7614,59.6074,59.6228,20542.0
2019-07-12 09:55:00,77.42,77.52,77.39,77.47,23491.0,59.6074,59.6844,59.5843,59.6459,23491.0
2019-07-12 10:00:00,77.46,77.47,77.33,77.39,36960.0,59.6382,59.6459,59.5381,59.5843,36960.0
2019-07-12 10:05:00,77.4,77.41,77.26,77.26,43579.0,59.592,59.5997,59.4842,59.4842,43579.0
2019-07-12 10:10:00,77.25,77.28,77.17,77.28,29167.0,59.4765,59.4996,59.4149,59.4996,29167.0
2019-07-12 10:15:00,77.28,77.54,77.28,77.54,23741.0,59.4996,59.6998,59.4996,59.6998,23741.0
2019-07-12 10:20:00,77.54,77.57,77.43,77.43,27448.0,59.6998,59.7229,59.6151,59.6151,27448.0
2019-07-12 10:25:00,77.43,77.64,77.43,77.54,30274.0,59.6151,59.7768,59.6151,59.6998,30274.0
2019-07-12 10:30:00,77.56,77.62,77.55,77.56,17018.0,59.7152,59.7614,59.7075,59.7152,17018.0
2019-07-12 10:35:00,77.56,77.57,77.39,77.4,18541.0,59.7152,59.7229,59.5843,59.592,18541.0
2019-07-12 10:40:00,77.41,77.51,77.4,77.51,9117.0,59.5997,59.6767,59.592,59.6767,9117.0
2019-07-12 10:45:00,77.51,77.55,77.47,77.54,12108.0,59.6767,59.7075,59.6459,59.6998,12108.0
2019-07-12 10:50:00,77.55,77.63,77.55,77.55,10281.0,59.7075,59.7691,59.7075,59.7075,10281.0
2019-07-12 10:55:00,77.55,77.59,77.51,77.51,13495.0,59.7075,59.7383,59.6767,59.6767,13495.0
2019-07-12 11:00:00,77.5,77.58,77.47,77.56,72958.0,59.669,59.7306,59.6459,59.7152,72958.0
2019-07-12 11:05:00,77.55,77.62,77.52,77.6,21141.0,59.7075,59.7614,59.6844,59.746,21141.0
2019-07-12 11:10:00,77.6,77.86,77.58,77.85,16783.0,59.746,59.9462,59.7306,59.9385,16783.0
2019-07-12 11:15:00,77.86,77.94,77.85,77.85,15707.0,59.9462,60.0078,59.9385,59.9385,15707.0
2019-07-12 11:20:00,77.86,77.93,77.86,77.89,12069.0,59.9462,60.0001,59.9462,59.9693,12069.0
2019-07-12 11:25:00,77.89,77.89,77.82,77.84,8963.0,59.9693,59.9693,59.9154,59.9308,8963.0
2019-07-12 11:30:00,77.83,77.83,77.77,77.78,12051.0,59.9231,59.9231,59.8769,59.8846,12051.0
2019-07-12 11:35:00,77.78,77.78,77.73,77.77,14057.0,59.8846,59.8846,59.8461,59.8769,14057.0
2019-07-12 11:40:00,77.76,77.77,77.72,77.77,12800.0,59.8692,59.8769,59.8384,59.8769,12800.0
2019-07-12 11:45:00,77.78,77.8,77.74,77.77,14885.0,59.8846,59.9,59.8538,59.8769,14885.0
2019-07-12 11:50:00,77.77,77.83,77.77,77.81,12325.0,59.8769,59.9231,59.8769,59.9077,12325.0
2019-07-12 11:55:00,77.81,77.87,77.8,77.82,11017.0,59.9077,59.9539,59.9,59.9154,11017.0
2019-07-12 12:00:00,77.82,77.94,77.81,77.93,57106.0,59.9154,60.0078,59.9077,60.0001,57106.0
2019-07-12 12:05:00,77.93,78.05,77.93,78.0,21060.0,60.0001,60.0924,60.0001,60.054,21060.0
2019-07-12 12:10:00,77.99,78.03,77.97,78.03,10746.0,60.0463,60.077,60.0309,60.077,10746.0
2019-07-12 12:15:00,78.02,78.03,77.89,77.92,17981.0,60.0694,60.077,59.9693,59.9924,17981.0
2019-07-12 12:20:00,77.94,77.97,77.92,77.94,13212.0,60.0078,60.0309,59.9924,60.0078,13212.0
2019-07-12 12:25:00,77.95,78.01,77.93,77.98,11405.0,60.0155,60.0617,60.0001,60.0386,11405.0
2019-07-12 12:30:00,77.97,77.97,77.79,77.84,15902.0,60.0309,60.0309,59.8923,59.9308,15902.0
2019-07-12 12:35:00,77.83,77.85,77.78,77.8,20019.0,59.9231,59.9385,59.8846,59.9,20019.0
2019-07-12 12:40:00,77.81,77.85,77.76,77.78,11461.0,59.9077,59.9385,59.8692,59.8846,11461.0
2019-07-12 12:45:00,77.79,77.87,77.79,77.84,16701.0,59.8923,59.9539,59.8923,59.9308,16701.0
2019-07-12 12:50:00,77.84,77.87,77.8,77.81,25513.0,59.9308,59.9539,59.9,59.9077,25513.0
2019-07-12 12:55:00,77.81,77.92,77.8,77.92,11593.0,59.9077,59.9924,59.9,59.9924,11593.0
2019-07-12 13:00:00,77.92,77.92,77.82,77.83,8131.0,59.9924,59.9924,59.9154,59.9231,8131.0
2019-07-12 13:05:00,77.83,77.87,77.81,77.84,37622.0,59.9231,59.9539,59.9077,59.9308,37622.0
2019-07-12 13:10:00,77.85,77.86,77.82,77.84,7879.0,59.9385,59.9462,59.9154,59.9308,7879.0
2019-07-12 13:15:00,77.84,77.88,77.79,77.79,19405.0,59.9308,59.9616,59.8923,59.8923,19405.0
2019-07-12 13:20:00,77.77,77.82,77.77,77.8,22041.0,59.8769,59.9154,59.8769,59.9,22041.0
2019-07-12 13:25:00,77.79,77.84,77.78,77.84,15576.0,59.8923,59.9308,59.8846,59.9308,15576.0
2019-07-12 13:30:00,77.84,77.86,77.79,77.86,11903.0,59.9308,59.9462,59.8923,59.9462,11903.0
2019-07-12 13:35:00,77.85,77.96,77.85,77.94,40462.0,59.9385,60.0232,59.9385,60.0078,40462.0
2019-07-12 13:40:00,77.94,77.96,77.91,77.94,6457.0,60.0078,60.0232,59.9847,60.0078,6457.0
2019-07-12 13:45:00,77.94,77.94,77.91,77.93,8584.0,60.0078,60.0078,59.9847,60.0001,8584.0
2019-07-12 13:50:00,77.93,77.94,77.89,77.92,8380.0,60.0001,60.0078,59.9693,59.9924,8380.0
2019-07-12 13:55:00,77.92,77.95,77.91,77.93,13861.0,59.9924,60.0155,59.9847,60.0001,13861.0
2019-07-12 14:00:00,77.94,77.96,77.92,77.93,14377.0,60.0078,60.0232,59.9924,60.0001,14377.0
2019-07-12 14:05:00,77.92,77.93,77.89,77.91,11373.0,59.9924,60.0001,59.9693,59.9847,11373.0
2019-07-12 14:10:00,77.92,77.92,77.85,77.86,10613.0,59.9924,59.9924,59.9385,59.9462,10613.0
2019-07-12 14:15:00,77.85,77.89,77.83,77.86,14702.0,59.9385,59.9693,59.9231,59.9462,14702.0
2019-07-12 14:20:00,77.86,77.88,77.84,77.85,10686.0,59.9462,59.9616,59.9308,59.9385,10686.0
2019-07-12 14:25:00,77.83,77.86,77.82,77.84,12455.0,59.9231,59.9462,59.9154,59.9308,12455.0
2019-07-12 14:30:00,77.84,77.88,77.84,77.84,19308.0,59.9308,59.9616,59.9308,59.9308,19308.0
2019-07-12 14:35:00,77.85,77.88,77.83,77.85,10163.0,59.9385,59.9616,59.9231,59.9385,10163.0
2019-07-12 14:40:00,77.85,77.85,77.8,77.8,32420.0,59.9385,59.9385,59.9,59.9,32420.0
2019-07-12 14:45:00,77.8,77.89,77.8,77.89,21888.0,59.9,59.9693,59.9,59.9693,21888.0
2019-07-12 14:50:00,77.89,77.98,77.89,77.95,26171.0,59.9693,60.0386,59.9693,60.0155,26171.0
2019-07-12 14:55:00,77.94,77.95,77.92,77.94,14742.0,60.0078,60.0155,59.9924,60.0078,14742.0
2019-07-12 15:00:00,77.94,77.95,77.81,77.81,16433.0,60.0078,60.0155,59.9077,59.9077,16433.0
2019-07-12 15:05:00,77.82,77.83,77.76,77.81,19886.0,59.9154,59.9231,59.8692,59.9077,19886.0
2019-07-12 15:10:00,77.8,77.81,77.65,77.66,19269.0,59.9,59.9077,59.7845,59.7922,19269.0
2019-07-12 15:15:00,77.67,77.69,77.64,77.67,17556.0,59.7999,59.8153,59.7768,59.7999,17556.0
2019-07-12 15:20:00,77.67,77.68,77.61,77.66,16761.0,59.7999,59.8076,59.7537,59.7922,16761.0
2019-07-12 15:25:00,77.66,77.67,77.58,77.61,24370.0,59.7922,59.7999,59.7306,59.7537,24370.0
2019-07-12 15:30:00,77.6,77.64,77.59,77.6,38581.0,59.746,59.7768,59.7383,59.746,38581.0
2019-07-12 15:35:00,77.6,77.63,77.54,77.55,42031.0,59.746,59.7691,59.6998,59.7075,42031.0
2019-07-12 15:40:00,77.56,77.61,77.54,77.59,34252.0,59.7152,59.7537,59.6998,59.7383,34252.0
2019-07-12 15:45:00,77.59,77.59,77.5,77.56,62126.0,59.7383,59.7383,59.669,59.7152,62126.0
2019-07-12 15:50:00,77.56,77.6,77.49,77.55,123092.0,59.7152,59.746,59.6613,59.7075,123092.0
2019-07-12 15:55:00,77.55,77.66,77.5,77.5,268596.0,59.7075,59.7922,59.669,59.669,268596.0
2019-07-15 09:30:00,77.5,77.61,77.25,77.58,34870.0,59.669,59.7537,59.4765,59.7306,34870.0
2019-07-15 09:35:00,77.53,77.66,77.48,77.6,11012.0,59.6921,59.7922,59.6536,59.746,11012.0
2019-07-15 09:40:00,77.6,77.63,77.38,77.52,17638.0,59.746,59.7691,59.5766,59.6844,17638.0
2019-07-15 09:45:00,77.52,77.69,77.47,77.69,26663.0,59.6844,59.8153,59.6459,59.8153,26663.0
2019-07-15 09:50:00,77.7,77.81,77.68,77.71,33307.0,59.823,59.9077,59.8076,59.8307,33307.0
2019-07-15 09:55:00,77.69,77.76,77.63,77.74,18237.0,59.8153,59.8692,59.7691,59.8538,18237.0
2019-07-15 10:00:00,77.72,77.9,77.72,77.77,27921.0,59.8384,59.977,59.8384,59.8769,27921.0
2019-07-15 10:05:00,77.78,77.89,77.76,77.89,30047.0,59.8846,59.9693,59.8692,59.9693,30047.0
2019-07-15 10:10:00,77.9,77.98,77.86,77.93,30827.0,59.977,60.0386,59.9462,60.0001,30827.0
2019-07-15 10:15:00,77.93,78.05,77.89,78.03,20081.0,60.0001,60.0924,59.9693,60.077,20081.0
2019-07-15 10:20:00,78.02,78.04,77.93,77.99,10216.0,60.0694,60.0847,60.0001,60.0463,10216.0
2019-07-15 10:25:00,77.99,78.02,77.87,77.87,5866.0,60.0463,60.0694,59.9539,59.9539,5866.0
2019-07-15 10:30:00,77.85,77.88,77.75,77.84,13124.0,59.9385,59.9616,59.8615,59.9308,13124.0
2019-07-15 10:35:00,77.83,77.83,77.74,77.77,8076.0,59.9231,59.9231,59.8538,59.8769,8076.0
2019-07-15 10:40:00,77.76,77.82,77.74,77.77,14247.0,59.8692,59.9154,59.8538,59.8769,14247.0
2019-07-15 10:45:00,77.77,77.83,77.76,77.82,16432.0,59.8769,59.9231,59.8692,59.9154,16432.0
2019-07-15 10:50:00,77.84,77.87,77.79,77.8,9759.0,59.9308,59.9539,59.8923,59.9,9759.0
2019-07-15 10:55:00,77.82,77.86,77.81,77.85,8335.0,59.9154,59.9462,59.9077,59.9385,8335.0
2019-07-15 11:00:00,77.86,77.94,77.85,77.85,12122.0,59.9462,60.0078,59.9385,59.9385,12122.0
2019-07-15 11:05:00,77.88,77.92,77.85,77.9,12105.0,59.9616,59.9924,59.9385,59.977,12105.0
2019-07-15 11:10:00,77.89,77.93,77.84,77.86,41535.0,59.9693,60.0001,59.9308,59.9462,41535.0
2019-07-15 11:15:00,77.84,77.86,77.78,77.8,18044.0,59.9308,59.9462,59.8846,59.9,18044.0
2019-07-15 11:20:00,77.77,77.8,77.72,77.73,10309.0,59.8769,59.9,59.8384,59.8461,10309.0
2019-07-15 11:25:00,77.73,77.8,77.73,77.78,8923.0,59.8461,59.9,59.8461,59.8846,8923.0
2019-07-15 11:30:00,77.79,77.84,77.76,77.82,9281.0,59.8923,59.9308,59.8692,59.9154,9281.0
2019-07-15 11:35:00,77.83,77.84,77.79,77.8,7230.0,59.9231,59.9308,59.8923,59.9,7230.0
2019-07-15 11:40:00,77.8,77.81,77.76,77.77,13795.0,59.9,59.9077,59.8692,59.8769,13795.0
2019-07-15 11:45:00,77.77,77.79,77.67,77.68,17914.0,59.8769,59.8923,59.7999,59.8076,17914.0
2019-07-15 11:50:00,77.69,77.7,77.64,77.66,13082.0,59.8153,59.823,59.7768,59.7922,13082.0
2019-07-15 11:55:00,77.67,77.7,77.62,77.69,9672.0,59.7999,59.823,59.7614,59.8153,9672.0
2019-07-15 12:00:00,77.69,77.75,77.67,77.72,12554.0,59.8153,59.8615,59.7999,59.8384,12554.0
2019-07-15 12:05:00,77.73,77.76,77.7,77.73,11639.0,59.8461,59.8692,59.823,59.8461,11639.0
2019-07-15 12:10:00,77.73,77.79,77.7,77.77,18886.0,59.8461,59.8923,59.823,59.8769,18886.0
2019-07-15 12:15:00,77.77,77.8,77.71,77.73,21479.0,59.8769,59.9,59.8307,59.8461,21479.0
2019-07-15 12:20:00,77.73,77.77,77.71,77.77,8740.0,59.8461,59.8769,59.8307,59.8769,8740.0
2019-07-15 12:25:00,77.76,77.82,77.75,77.79,12911.0,59.8692,59.9154,59.8615,59.8923,12911.0
2019-07-15 12:30:00,77.79,77.82,77.77,77.81,7726.0,59.8923,59.9154,59.8769,59.9077,7726.0
2019-07-15 12:35:00,77.8,77.83,77.8,77.81,9741.0,59.9,59.9231,59.9,59.9077,9741.0
2019-07-15 12:40:00,77.81,77.82,77.79,77.81,10471.0,59.9077,59.9154,59.8923,59.9077,10471.0
2019-07-15 12:45:00,77.82,77.83,77.77,77.8,7840.0,59.9154,59.9231,59.8769,59.9,7840.0
2019-07-15 12:50:00,77.81,77.84,77.78,77.83,16321.0,59.9077,59.9308,59.8846,59.9231,16321.0
2019-07-15 12:55:00,77.84,77.95,77.84,77.95,15338.0,59.9308,60.0155,59.9308,60.0155,15338.0
2019-07-15 13:00:00,77.93,77.93,77.88,77.9,7952.0,60.0001,60.0001,59.9616,59.977,7952.0
2019-07-15 13:05:00,77.91,77.91,77.85,77.85,8797.0,59.9847,59.9847,59.9385,59.9385,8797.0
2019-07-15 13:10:00,77.84,77.87,77.84,77.85,6139.0,59.9308,59.9539,59.9308,59.9385,6139.0
2019-07-15 13:15:00,77.86,77.87,77.83,77.87,6587.0,59.9462,59.9539,59.9231,59.9539,6587.0
2019-07-15 13:20:00,77.87,77.91,77.85,77.89,13744.0,59.9539,59.9847,59.9385,59.9693,13744.0
2019-07-15 13:25:00,77.9,78.01,77.89,78.01,16936.0,59.977,60.0617,59.9693,60.0617,16936.0
2019-07-15 13:30:00,78.02,78.06,78.0,78.04,17649.0,60.0694,60.1001,60.054,60.0847,17649.0
2019-07-15 13:35:00,78.02,78.05,77.92,77.95,25602.0,60.0694,60.0924,59.9924,60.0155,25602.0
2019-07-15 13:40:00,77.95,77.98,77.92,77.98,10838.0,60.0155,60.0386,59.9924,60.0386,10838.0
2019-07-15 13:45:00,77.98,78.04,77.97,77.99,14013.0,60.0386,60.0847,60.0309,60.0463,14013.0
2019-07-15 13:50:00,78.0,78.02,77.97,78.01,8969.0,60.054,60.0694,60.0309,60.0617,8969.0
2019-07-15 13:55:00,78.0,78.0,77.95,77.97,11839.0,60.054,60.054,60.0155,60.0309,11839.0
2019-07-15 14:00:00,77.98,78.0,77.94,77.98,11042.0,60.0386,60.054,60.0078,60.0386,11042.0
2019-07-15 14:05:00,77.98,78.08,77.98,78.07,15036.0,60.0386,60.1155,60.0386,60.1078,15036.0
2019-07-15 14:10:00,78.05,78.09,78.04,78.06,15728.0,60.0924,60.1232,60.0847,60.1001,15728.0
2019-07-15 14:15:00,78.06,78.14,78.06,78.14,15315.0,60.1001,60.1617,60.1001,60.1617,15315.0
2019-07-15 14:20:00,78.14,78.22,78.14,78.14,15540.0,60.1617,60.2233,60.1617,60.1617,15540.0
2019-07-15 14:25:00,78.14,78.14,78.07,78.07,10085.0,60.1617,60.1617,60.1078,60.1078,10085.0
2019-07-15 14:30:00,78.07,78.14,78.06,78.11,17358.0,60.1078,60.1617,60.1001,60.1386,17358.0
2019-07-15 14:35:00,78.11,78.16,78.07,78.13,36283.0,60.1386,60.1771,60.1078,60.154,36283.0
2019-07-15 14:40:00,78.13,78.13,78.09,78.11,16807.0,60.154,60.154,60.1232,60.1386,16807.0
2019-07-15 14:45:00,78.1,78.11,78.03,78.06,14360.0,60.1309,60.1386,60.077,60.1001,14360.0
2019-07-15 14:50:00,78.07,78.07,78.04,78.07,13331.0,60.1078,60.1078,60.0847,60.1078,13331.0
2019-07-15 14:55:00,78.07,78.12,78.06,78.12,10868.0,60.1078,60.1463,60.1001,60.1463,10868.0
2019-07-15 15:00:00,78.12,78.13,78.08,78.11,14659.0,60.1463,60.154,60.1155,60.1386,14659.0
2019-07-15 15:05:00,78.11,78.14,78.11,78.14,12766.0,60.1386,60.1617,60.1386,60.1617,12766.0
2019-07-15 15:10:00,78.13,78.13,78.08,78.1,12901.0,60.154,60.154,60.1155,60.1309,12901.0
2019-07-15 15:15:00,78.1,78.14,78.09,78.11,12352.0,60.1309,60.1617,60.1232,60.1386,12352.0
2019-07-15 15:20:00,78.11,78.16,78.09,78.14,13231.0,60.1386,60.1771,60.1232,60.1617,13231.0
2019-07-15 15:25:00,78.13,78.15,78.08,78.11,21606.0,60.154,60.1694,60.1155,60.1386,21606.0
2019-07-15 15:30:00,78.1,78.14,78.04,78.14,23265.0,60.1309,60.1617,60.0847,60.1617,23265.0
2019-07-15 15:35:00,78.15,78.19,78.13,78.14,21631.0,60.1694,60.2002,60.154,60.1617,21631.0
2019-07-15 15:40:00,78.15,78.21,78.15,78.17,33159.0,60.1694,60.2156,60.1694,60.1848,33159.0
2019-07-15 15:45:00,78.17,78.2,78.12,78.13,41111.0,60.1848,60.2079,60.1463,60.154,41111.0
2019-07-15 15:50:00,78.13,78.15,78.02,78.09,79023.0,60.154,60.1694,60.0694,60.1232,79023.0
2019-07-15 15:55:00,78.09,78.12,78.01,78.1,128434.0,60.1232,60.1463,60.0617,60.1309,128434.0
2019-07-16 09:30:00,77.94,78.13,77.89,78.09,47306.0,60.0078,60.154,59.9693,60.1232,47306.0
2019-07-16 09:35:00,78.05,78.16,78.01,78.01,21453.0,60.0924,60.1771,60.0617,60.0617,21453.0
2019-07-16 09:40:00,78.01,78.08,78.0,78.07,11026.0,60.0617,60.1155,60.054,60.1078,11026.0
2019-07-16 09:45:00,78.02,78.05,77.94,78.01,5623.0,60.0694,60.0924,60.0078,60.0617,5623.0
2019-07-16 09:50:00,78.0,78.03,77.94,78.0,5300.0,60.054,60.077,60.0078,60.054,5300.0
2019-07-16 09:55:00,77.96,78.03,77.89,77.9,9039.0,60.0232,60.077,59.9693,59.977,9039.0
2019-07-16 10:00:00,77.88,77.96,77.8,77.84,28241.0,59.9616,60.0232,59.9,59.9308,28241.0
2019-07-16 10:05:00,77.85,77.85,77.69,77.69,30549.0,59.9385,59.9385,59.8153,59.8153,30549.0
2019-07-16 10:10:00,77.68,77.69,77.5,77.66,16929.0,59.8076,59.8153,59.669,59.7922,16929.0
2019-07-16 10:15:00,77.63,77.8,77.61,77.79,11525.0,59.7691,59.9,59.7537,59.8923,11525.0
2019-07-16 10:20:00,77.78,77.79,77.72,77.75,26715.0,59.8846,59.8923,59.8384,59.8615,26715.0
2019-07-16 10:25:00,77.77,77.84,77.69,77.69,12003.0,59.8769,59.9308,59.8153,59.8153,12003.0
2019-07-16 10:30:00,77.7,77.73,77.57,77.58,17123.0,59.823,59.8461,59.7229,59.7306,17123.0
2019-07-16 10:35:00,77.59,77.72,77.59,77.67,10357.0,59.7383,59.8384,59.7383,59.7999,10357.0
2019-07-16 10:40:00,77.68,77.82,77.68,77.81,14847.0,59.8076,59.9154,59.8076,59.9077,14847.0
2019-07-16 10:45:00,77.82,77.84,77.68,77.69,14345.0,59.9154,59.9308,59.8076,59.8153,14345.0
2019-07-16 10:50:00,77.68,77.7,77.57,77.57,15008.0,59.8076,59.823,59.7229,59.7229,15008.0
2019-07-16 10:55:00,77.56,77.6,77.54,77.56,12461.0,59.7152,59.746,59.6998,59.7152,12461.0
2019-07-16 11:00:00,77.55,77.56,77.46,77.46,20810.0,59.7075,59.7152,59.6382,59.6382,20810.0
2019-07-16 11:05:00,77.46,77.52,77.43,77.43,16904.0,59.6382,59.6844,59.6151,59.6151,16904.0
2019-07-16 11:10:00,77.43,77.43,77.38,77.38,13334.0,59.6151,59.6151,59.5766,59.5766,13334.0
2019-07-16 11:15:00,77.39,77.41,77.36,77.37,18054.0,59.5843,59.5997,59.5612,59.5689,18054.0
2019-07-16 11:20:00,77.38,77.42,77.35,77.4,20651.0,59.5766,59.6074,59.5535,59.592,20651.0
2019-07-16 11:25:00,77.4,77.4,77.3,77.33,21476.0,59.592,59.592,59.515,59.5381,21476.0
2019-07-16 11:30:00,77.33,77.33,77.29,77.3,13142.0,59.5381,59.5381,59.5073,59.515,13142.0
2019-07-16 11:35:00,77.29,77.44,77.29,77.34,69454.0,59.5073,59.6228,59.5073,59.5458,69454.0
2019-07-16 11:40:00,77.33,77.33,77.21,77.24,26329.0,59.5381,59.5381,59.4457,59.4688,26329.0
2019-07-16 11:45:00,77.24,77.26,77.19,77.22,19237.0,59.4688,59.4842,59.4303,59.4534,19237.0
2019-07-16 11:50:00,77.21,77.23,77.15,77.17,16064.0,59.4457,59.4611,59.3995,59.4149,16064.0
2019-07-16 11:55:00,77.17,77.19,77.08,77.1,18501.0,59.4149,59.4303,59.3456,59.361,18501.0
2019-07-16 12:00:00,77.08,77.18,77.06,77.16,22026.0,59.3456,59.4226,59.3302,59.4072,22026.0
2019-07-16 12:05:00,77.17,77.39,77.16,77.34,29705.0,59.4149,59.5843,59.4072,59.5458,29705.0
2019-07-16 12:10:00,77.34,77.46,77.34,77.39,24378.0,59.5458,59.6382,59.5458,59.5843,24378.0
2019-07-16 12:15:00,77.38,77.4,77.36,77.4,19682.0,59.5766,59.592,59.5612,59.592,19682.0
2019-07-16 12:20:00,77.39,77.4,77.31,77.33,11761.0,59.5843,59.592,59.5227,59.5381,11761.0
2019-07-16 12:25:00,77.34,77.43,77.34,77.35,23251.0,59.5458,59.6151,59.5458,59.5535,23251.0
2019-07-16 12:30:00,77.35,77.35,77.31,77.33,16271.0,59.5535,59.5535,59.5227,59.5381,16271.0
2019-07-16 12:35:00,77.32,77.34,77.29,77.33,20320.0,59.5304,59.5458,59.5073,59.5381,20320.0
2019-07-16 12:40:00,77.32,77.41,77.3,77.39,20440.0,59.5304,59.5997,59.515,59.5843,20440.0
2019-07-16 12:45:00,77.39,77.46,77.39,77.43,12284.0,59.5843,59.6382,59.5843,59.6151,12284.0
2019-07-16 12:50:00,77.43,77.43,77.3,77.3,11087.0,59.6151,59.6151,59.515,59.515,11087.0
2019-07-16 12:55:00,77.3,77.35,77.28,77.35,10036.0,59.515,59.5535,59.4996,59.5535,10036.0
2019-07-16 13:00:00,77.36,77.5,77.36,77.47,29825.0,59.5612,59.669,59.5612,59.6459,29825.0
2019-07-16 13:05:00,77.48,77.48,77.38,77.39,13576.0,59.6536,59.6536,59.5766,59.5843,13576.0
2019-07-16 13:10:00,77.38,77.52,77.37,77.5,36796.0,59.5766,59.6844,59.5689,59.669,36796.0
2019-07-16 13:15:00,77.52,77.52,77.43,77.5,10928.0,59.6844,59.6844,59.6151,59.669,10928.0
2019-07-16 13:20:00,77.5,77.5,77.43,77.44,8429.0,59.669,59.669,59.6151,59.6228,8429.0
2019-07-16 13:25:00,77.44,77.49,77.43,77.43,7819.0,59.6228,59.6613,59.6151,59.6151,7819.0
2019-07-16 13:30:00,77.44,77.45,77.34,77.36,11355.0,59.6228,59.6305,59.5458,59.5612,11355.0
2019-07-16 13:35:00,77.36,77.41,77.36,77.39,9807.0,59.5612,59.5997,59.5612,59.5843,9807.0
2019-07-16 13:40:00,77.39,77.4,77.35,77.36,12921.0,59.5843,59.592,59.5535,59.5612,12921.0
2019-07-16 13:45:00,77.34,77.4,77.34,77.38,10978.0,59.5458,59.592,59.5458,59.5766,10978.0
2019-07-16 13:50:00,77.37,77.37,77.28,77.29,10288.0,59.5689,59.5689,59.4996,59.5073,10288.0
2019-07-16 13:55:00,77.29,77.33,77.29,77.31,5607.0,59.5073,59.5381,59.5073,59.5227,5607.0
2019-07-16 14:00:00,77.31,77.41,77.29,77.41,14981.0,59.5227,59.5997,59.5073,59.5997,14981.0
2019-07-16 14:05:00,77.41,77.43,77.37,77.39,10236.0,59.5997,59.6151,59.5689,59.5843,10236.0
2019-07-16 14:10:00,77.39,77.42,77.36,77.42,16343.0,59.5843,59.6074,59.5612,59.6074,16343.0
2019-07-16 14:15:00,77.41,77.44,77.38,77.38,16367.0,59.5997,59.6228,59.5766,59.5766,16367.0
2019-07-16 14:20:00,77.37,77.4,77.33,77.39,8229.0,59.5689,59.592,59.5381,59.5843,8229.0
2019-07-16 14:25:00,77.39,77.43,77.39,77.43,7818.0,59.5843,59.6151,59.5843,59.6151,7818.0
2019-07-16 14:30:00,77.44,77.51,77.42,77.44,17094.0,59.6228,59.6767,59.6074,59.6228,17094.0
2019-07-16 14:35:00,77.44,77.45,77.42,77.45,19122.0,59.6228,59.6305,59.6074,59.6305,19122.0
2019-07-16 14:40:00,77.45,77.47,77.43,77.47,10098.0,59.6305,59.6459,59.6151,59.6459,10098.0
2019-07-16 14:45:00,77.47,77.49,77.42,77.44,8838.0,59.6459,59.6613,59.6074,59.6228,8838.0
2019-07-16 14:50:00,77.43,77.45,77.39,77.43,12711.0,59.6151,59.6305,59.5843,59.6151,12711.0
2019-07-16 14:55:00,77.43,77.44,77.36,77.36,11693.0,59.6151,59.6228,59.5612,59.5612,11693.0
2019-07-16 15:00:00,77.36,77.39,77.34,77.38,16707.0,59.5612,59.5843,59.5458,59.5766,16707.0
2019-07-16 15:05:00,77.38,77.41,77.34,77.35,8923.0,59.5766,59.5997,59.5458,59.5535,8923.0
2019-07-16 15:10:00,77.35,77.38,77.33,77.34,15128.0,59.5535,59.5766,59.5381,59.5458,15128.0
2019-07-16 15:15:00,77.35,77.44,77.34,77.43,17241.0,59.5535,59.6228,59.5458,59.6151,17241.0
2019-07-16 15:20:00,77.42,77.43,77.37,77.39,26835.0,59.6074,59.6151,59.5689,59.5843,26835.0
2019-07-16 15:25:00,77.39,77.45,77.37,77.39,16160.0,59.5843,59.6305,59.5689,59.5843,16160.0
2019-07-16 15:30:00,77.39,77.4,77.31,77.31,36882.0,59.5843,59.592,59.5227,59.5227,36882.0
2019-07-16 15:35:00,77.32,77.39,77.31,77.39,27584.0,59.5304,59.5843,59.5227,59.5843,27584.0
2019-07-16 15:40:00,77.39,77.49,77.38,77.45,32632.0,59.5843,59.6613,59.5766,59.6305,32632.0
2019-07-16 15:45:00,77.45,77.45,77.38,77.42,73695.0,59.6305,59.6305,59.5766,59.6074,73695.0
2019-07-16 15:50:00,77.41,77.51,77.41,77.46,71284.0,59.5997,59.6767,59.5997,59.6382,71284.0
2019-07-16 15:55:00,77.46,77.55,77.45,77.48,159366.0,59.6382,59.7075,59.6305,59.6536,159366.0
2019-07-17 09:30:00,77.72,78.1,77.69,78.01,58326.0,59.8384,60.1309,59.8153,60.0617,58326.0
2019-07-17 09:35:00,78.0,78.07,77.92,77.94,43309.0,60.054,60.1078,59.9924,60.0078,43309.0
2019-07-17 09:40:00,77.94,77.98,77.73,77.79,19807.0,60.0078,60.0386,59.8461,59.8923,19807.0
2019-07-17 09:45:00,77.76,77.81,77.7,77.7,55138.0,59.8692,59.9077,59.823,59.823,55138.0
2019-07-17 09:50:00,77.71,77.79,77.71,77.71,60822.0,59.8307,59.8923,59.8307,59.8307,60822.0
2019-07-17 09:55:00,77.72,77.75,77.67,77.7,29896.0,59.8384,59.8615,59.7999,59.823,29896.0
2019-07-17 10:00:00,77.68,77.69,77.52,77.53,18665.0,59.8076,59.8153,59.6844,59.6921,18665.0
2019-07-17 10:05:00,77.54,77.62,77.52,77.56,13846.0,59.6998,59.7614,59.6844,59.7152,13846.0
2019-07-17 10:10:00,77.56,77.69,77.54,77.64,37730.0,59.7152,59.8153,59.6998,59.7768,37730.0
2019-07-17 10:15:00,77.65,77.65,77.51,77.53,22635.0,59.7845,59.7845,59.6767,59.6921,22635.0
2019-07-17 10:20:00,77.5,77.54,77.46,77.48,9829.0,59.669,59.6998,59.6382,59.6536,9829.0
2019-07-17 10:25:00,77.48,77.52,77.38,77.38,9130.0,59.6536,59.6844,59.5766,59.5766,9130.0
2019-07-17 10:30:00,77.4,77.45,77.31,77.33,19202.0,59.592,59.6305,59.5227,59.5381,19202.0
2019-07-17 10:35:00,77.34,77.42,77.34,77.35,7283.0,59.5458,59.6074,59.5458,59.5535,7283.0
2019-07-17 10:40:00,77.35,77.62,77.35,77.62,26040.0,59.5535,59.7614,59.5535,59.7614,26040.0
2019-07-17 10:45:00,77.61,77.62,77.56,77.58,13623.0,59.7537,59.7614,59.7152,59.7306,13623.0
2019-07-17 10:50:00,77.58,77.58,77.49,77.49,8705.0,59.7306,59.7306,59.6613,59.6613,8705.0
2019-07-17 10:55:00,77.49,77.59,77.45,77.58,11556.0,59.6613,59.7383,59.6305,59.7306,11556.0
2019-07-17 11:00:00,77.6,77.69,77.57,77.61,42701.0,59.746,59.8153,59.7229,59.7537,42701.0
2019-07-17 11:05:00,77.6,77.65,77.58,77.6,9688.0,59.746,59.7845,59.7306,59.746,9688.0
2019-07-17 11:10:00,77.61,77.68,77.61,77.66,6883.0,59.7537,59.8076,59.7537,59.7922,6883.0
2019-07-17 11:15:00,77.66,77.7,77.65,77.69,12367.0,59.7922,59.823,59.7845,59.8153,12367.0
2019-07-17 11:20:00,77.69,77.7,77.65,77.66,15339.0,59.8153,59.823,59.7845,59.7922,15339.0
2019-07-17 11:25:00,77.68,77.73,77.68,77.72,26216.0,59.8076,59.8461,59.8076,59.8384,26216.0
2019-07-17 11:30:00,77.72,77.75,77.69,77.69,32475.0,59.8384,59.8615,59.8153,59.8153,32475.0
2019-07-17 11:35:00,77.68,77.75,77.68,77.72,28209.0,59.8076,59.8615,59.8076,59.8384,28209.0
2019-07-17 11:40:00,77.73,77.75,77.7,77.72,17495.0,59.8461,59.8615,59.823,59.8384,17495.0
2019-07-17 11:45:00,77.73,77.76,77.62,77.62,56246.0,59.8461,59.8692,59.7614,59.7614,56246.0
2019-07-17 11:50:00,77.63,77.74,77.63,77.68,10311.0,59.7691,59.8538,59.7691,59.8076,10311.0
2019-07-17 11:55:00,77.68,77.75,77.67,77.72,8466.0,59.8076,59.8615,59.7999,59.8384,8466.0
2019-07-17 12:00:00,77.74,77.79,77.74,77.77,15344.0,59.8538,59.8923,59.8538,59.8769,15344.0
2019-07-17 12:05:00,77.76,77.76,77.69,77.7,8574.0,59.8692,59.8692,59.8153,59.823,8574.0
2019-07-17 12:10:00,77.7,77.72,77.67,77.7,10163.0,59.823,59.8384,59.7999,59.823,10163.0
2019-07-17 12:15:00,77.68,77.75,77.67,77.73,9793.0,59.8076,59.8615,59.7999,59.8461,9793.0
2019-07-17 12:20:00,77.73,77.84,77.71,77.83,33256.0,59.8461,59.9308,59.8307,59.9231,33256.0
2019-07-17 12:25:00,77.84,77.84,77.8,77.8,26742.0,59.9308,59.9308,59.9,59.9,26742.0
2019-07-17 12:30:00,77.81,77.84,77.79,77.84,27033.0,59.9077,59.9308,59.8923,59.9308,27033.0
2019-07-17 12:35:00,77.83,77.9,77.82,77.88,103558.0,59.9231,59.977,59.9154,59.9616,103558.0
2019-07-17 12:40:00,77.88,77.89,77.8,77.84,12761.0,59.9616,59.9693,59.9,59.9308,12761.0
2019-07-17 12:45:00,77.85,77.87,77.77,77.79,24537.0,59.9385,59.9539,59.8769,59.8923,24537.0
2019-07-17 12:50:00,77.8,77.8,77.75,77.76,7376.0,59.9,59.9,59.8615,59.8692,7376.0
2019-07-17 12:55:00,77.75,77.87,77.74,77.85,18808.0,59.8615,59.9539,59.8538,59.9385,18808.0
2019-07-17 13:00:00,77.85,77.91,77.83,77.88,12624.0,59.9385,59.9847,59.9231,59.9616,12624.0
2019-07-17 13:05:00,77.89,77.92,77.85,77.89,17068.0,59.9693,59.9924,59.9385,59.9693,17068.0
2019-07-17 13:10:00,77.89,77.89,77.83,77.84,8926.0,59.9693,59.9693,59.9231,59.9308,8926.0
2019-07-17 13:15:00,77.84,77.85,77.81,77.82,15146.0,59.9308,59.9385,59.9077,59.9154,15146.0
2019-07-17 13:20:00,77.81,77.87,77.8,77.82,8661.0,59.9077,59.9539,59.9,59.9154,8661.0
2019-07-17 13:25:00,77.83,77.88,77.82,77.88,24404.0,59.9231,59.9616,59.9154,59.9616,24404.0
2019-07-17 13:30:00,77.87,77.91,77.86,77.91,79799.0,59.9539,59.9847,59.9462,59.9847,79799.0
2019-07-17 13:35:00,77.91,78.08,77.9,78.08,55784.0,59.9847,60.1155,59.977,60.1155,55784.0
2019-07-17 13:40:00,78.09,78.14,78.03,78.04,21526.0,60.1232,60.1617,60.077,60.0847,21526.0
2019-07-17 13:45:00,78.04,78.04,77.92,77.95,14628.0,60.0847,60.0847,59.9924,60.0155,14628.0
2019-07-17 13:50:00,77.95,77.99,77.93,77.93,12457.0,60.0155,60.0463,60.0001,60.0001,12457.0
2019-07-17 13:55:00,77.92,77.95,77.87,77.89,11756.0,59.9924,60.0155,59.9539,59.9693,11756.0
2019-07-17 14:00:00,77.9,77.9,77.79,77.8,21823.0,59.977,59.977,59.8923,59.9,21823.0
2019-07-17 14:05:00,77.79,77.79,77.66,77.66,20599.0,59.8923,59.8923,59.7922,59.7922,20599.0
2019-07-17 14:10:00,77.67,77.67,77.59,77.59,23081.0,59.7999,59.7999,59.7383,59.7383,23081.0
2019-07-17 14:15:00,77.6,77.62,77.53,77.62,21038.0,59.746,59.7614,59.6921,59.7614,21038.0
2019-07-17 14:20:00,77.61,77.65,77.58,77.61,18810.0,59.7537,59.7845,59.7306,59.7537,18810.0
2019-07-17 14:25:00,77.62,77.66,77.6,77.61,15285.0,59.7614,59.7922,59.746,59.7537,15285.0
2019-07-17 14:30:00,77.62,77.63,77.57,77.63,20110.0,59.7614,59.7691,59.7229,59.7691,20110.0
2019-07-17 14:35:00,77.63,77.66,77.59,77.59,11938.0,59.7691,59.7922,59.7383,59.7383,11938.0
2019-07-17 14:40:00,77.58,77.61,77.53,77.54,28042.0,59.7306,59.7537,59.6921,59.6998,28042.0
2019-07-17 14:45:00,77.55,77.64,77.55,77.64,18673.0,59.7075,59.7768,59.7075,59.7768,18673.0
2019-07-17 14:50:00,77.63,77.66,77.56,77.58,27045.0,59.7691,59.7922,59.7152,59.7306,27045.0
2019-07-17 14:55:00,77.59,77.59,77.53,77.54,9500.0,59.7383,59.7383,59.6921,59.6998,9500.0
2019-07-17 15:00:00,77.53,77.54,77.46,77.46,30872.0,59.6921,59.6998,59.6382,59.6382,30872.0
2019-07-17 15:05:00,77.45,77.57,77.45,77.56,22673.0,59.6305,59.7229,59.6305,59.7152,22673.0
2019-07-17 15:10:00,77.55,77.58,77.52,77.56,20961.0,59.7075,59.7306,59.6844,59.7152,20961.0
2019-07-17 15:15:00,77.57,77.58,77.48,77.49,24427.0,59.7229,59.7306,59.6536,59.6613,24427.0
2019-07-17 15:20:00,77.5,77.51,77.41,77.51,33419.0,59.669,59.6767,59.5997,59.6767,33419.0
2019-07-17 15:25:00,77.51,77.6,77.49,77.55,34602.0,59.6767,59.746,59.6613,59.7075,34602.0
2019-07-17 15:30:00,77.55,77.7,77.53,77.7,30643.0,59.7075,59.823,59.6921,59.823,30643.0
2019-07-17 15:35:00,77.69,77.77,77.65,77.65,49896.0,59.8153,59.8769,59.7845,59.7845,49896.0
2019-07-17 15:40:00,77.65,77.65,77.52,77.52,46670.0,59.7845,59.7845,59.6844,59.6844,46670.0
2019-07-17 15:45:00,77.53,77.56,77.41,77.53,60983.0,59.6921,59.7152,59.5997,59.6921,60983.0
2019-07-17 15:50:00,77.54,77.59,77.41,77.45,100627.0,59.6998,59.7383,59.5997,59.6305,100627.0
2019-07-17 15:55:00,77.44,77.53,77.35,77.38,181830.0,59.6228,59.6921,59.5535,59.5766,181830.0
2019-07-18 09:30:00,77.29,77.32,77.02,77.08,58909.0,59.5073,59.5304,59.2994,59.3456,58909.0
2019-07-18 09:35:00,77.13,77.13,76.56,76.66,48432.0,59.3841,59.3841,58.9453,59.0223,48432.0
2019-07-18 09:40:00,76.67,76.93,76.65,76.8,25412.0,59.03,59.2301,59.0146,59.13,25412.0
2019-07-18 09:45:00,76.79,76.87,76.76,76.81,15742.0,59.1223,59.1839,59.0992,59.1377,15742.0
2019-07-18 09:50:00,76.79,76.81,76.66,76.74,14215.0,59.1223,59.1377,59.0223,59.0838,14215.0
2019-07-18 09:55:00,76.7,76.76,76.64,76.66,25737.0,59.0531,59.0992,59.0069,59.0223,25737.0
2019-07-18 10:00:00,76.67,76.7,76.56,76.56,26068.0,59.03,59.0531,58.9453,58.9453,26068.0
2019-07-18 10:05:00,76.55,76.6,76.52,76.52,43311.0,58.9376,58.9761,58.9145,58.9145,43311.0
2019-07-18 10:10:00,76.52,76.68,76.47,76.67,30468.0,58.9145,59.0377,58.876,59.03,30468.0
2019-07-18 10:15:00,76.68,76.71,76.58,76.65,23002.0,59.0377,59.0608,58.9607,59.0146,23002.0
2019-07-18 10:20:00,76.66,76.68,76.62,76.65,21780.0,59.0223,59.0377,58.9915,59.0146,21780.0
2019-07-18 10:25:00,76.65,76.69,76.63,76.65,23721.0,59.0146,59.0454,58.9992,59.0146,23721.0
2019-07-18 10:30:00,76.64,76.74,76.63,76.69,18328.0,59.0069,59.0838,58.9992,59.0454,18328.0
2019-07-18 10:35:00,76.7,76.75,76.62,76.74,22415.0,59.0531,59.0915,58.9915,59.0838,22415.0
2019-07-18 10:40:00,76.75,76.76,76.67,76.74,26248.0,59.0915,59.0992,59.03,59.0838,26248.0
2019-07-18 10:45:00,76.74,76.75,76.69,76.73,24800.0,59.0838,59.0915,59.0454,59.0762,24800.0
2019-07-18 10:50:00,76.73,76.73,76.64,76.67,16385.0,59.0762,59.0762,59.0069,59.03,16385.0
2019-07-18 10:55:00,76.68,76.78,76.65,76.77,18980.0,59.0377,59.1146,59.0146,59.1069,18980.0
2019-07-18 11:00:00,76.78,76.83,76.77,76.78,19755.0,59.1146,59.1531,59.1069,59.1146,19755.0
2019-07-18 11:05:00,76.77,76.78,76.72,76.75,14350.0,59.1069,59.1146,59.0685,59.0915,14350.0
2019-07-18 11:10:00,76.75,76.77,76.72,76.72,11939.0,59.0915,59.1069,59.0685,59.0685,11939.0
2019-07-18 11:15:00,76.72,76.81,76.72,76.8,20067.0,59.0685,59.1377,59.0685,59.13,20067.0
2019-07-18 11:20:00,76.79,76.84,76.77,76.81,45027.0,59.1223,59.1608,59.1069,59.1377,45027.0
2019-07-18 11:25:00,76.81,76.81,76.72,76.72,24413.0,59.1377,59.1377,59.0685,59.0685,24413.0
2019-07-18 11:30:00,76.72,76.72,76.57,76.59,19422.0,59.0685,59.0685,58.953,58.9684,19422.0
2019-07-18 11:35:00,76.6,76.69,76.6,76.62,15707.0,58.9761,59.0454,58.9761,58.9915,15707.0
2019-07-18 11:40:00,76.62,76.67,76.62,76.67,17890.0,58.9915,59.03,58.9915,59.03,17890.0
2019-07-18 11:45:00,76.67,76.73,76.64,76.64,11922.0,59.03,59.0762,59.0069,59.0069,11922.0
2019-07-18 11:50:00,76.64,76.67,76.6,76.65,15192.0,59.0069,59.03,58.9761,59.0146,15192.0
2019-07-18 11:55:00,76.65,76.68,76.6,76.65,10353.0,59.0146,59.0377,58.9761,59.0146,10353.0
2019-07-18 12:00:00,76.66,76.76,76.64,76.71,23339.0,59.0223,59.0992,59.0069,59.0608,23339.0
2019-07-18 12:05:00,76.72,76.77,76.69,76.75,11991.0,59.0685,59.1069,59.0454,59.0915,11991.0
2019-07-18 12:10:00,76.76,76.78,76.74,76.74,29229.0,59.0992,59.1146,59.0838,59.0838,29229.0
2019-07-18 12:15:00,76.75,76.79,76.73,76.77,11555.0,59.0915,59.1223,59.0762,59.1069,11555.0
2019-07-18 12:20:00,76.78,76.79,76.75,76.78,15429.0,59.1146,59.1223,59.0915,59.1146,15429.0
2019-07-18 12:25:00,76.77,76.77,76.71,76.73,10065.0,59.1069,59.1069,59.0608,59.0762,10065.0
2019-07-18 12:30:00,76.74,76.77,76.68,76.73,16722.0,59.0838,59.1069,59.0377,59.0762,16722.0
2019-07-18 12:35:00,76.73,76.77,76.72,76.74,9770.0,59.0762,59.1069,59.0685,59.0838,9770.0
2019-07-18 12:40:00,76.73,76.76,76.72,76.76,9395.0,59.0762,59.0992,59.0685,59.0992,9395.0
2019-07-18 12:45:00,76.76,76.78,76.7,76.73,17785.0,59.0992,59.1146,59.0531,59.0762,17785.0
2019-07-18 12:50:00,76.73,76.75,76.69,76.72,20338.0,59.0762,59.0915,59.0454,59.0685,20338.0
2019-07-18 12:55:00,76.72,76.89,76.7,76.89,32728.0,59.0685,59.1993,59.0531,59.1993,32728.0
2019-07-18 13:00:00,76.9,77.09,76.9,77.07,21072.0,59.207,59.3533,59.207,59.3379,21072.0
2019-07-18 13:05:00,77.08,77.13,77.07,77.11,15289.0,59.3456,59.3841,59.3379,59.3687,15289.0
2019-07-18 13:10:00,77.11,77.14,77.1,77.13,17431.0,59.3687,59.3918,59.361,59.3841,17431.0
2019-07-18 13:15:00,77.14,77.17,77.1,77.12,17569.0,59.3918,59.4149,59.361,59.3764,17569.0
2019-07-18 13:20:00,77.1,77.13,77.08,77.08,18365.0,59.361,59.3841,59.3456,59.3456,18365.0
2019-07-18 13:25:00,77.08,77.12,77.04,77.05,38279.0,59.3456,59.3764,59.3148,59.3225,38279.0
2019-07-18 13:30:00,77.05,77.06,76.93,76.95,24109.0,59.3225,59.3302,59.2301,59.2455,24109.0
2019-07-18 13:35:00,76.95,76.98,76.93,76.94,15053.0,59.2455,59.2686,59.2301,59.2378,15053.0
2019-07-18 13:40:00,76.94,76.99,76.93,76.99,17469.0,59.2378,59.2763,59.2301,59.2763,17469.0
2019-07-18 13:45:00,76.99,77.0,76.92,76.95,14441.0,59.2763,59.284,59.2224,59.2455,14441.0
2019-07-18 13:50:00,76.94,76.96,76.92,76.95,13981.0,59.2378,59.2532,59.2224,59.2455,13981.0
2019-07-18 13:55:00,76.95,76.98,76.89,76.9,18157.0,59.2455,59.2686,59.1993,59.207,18157.0
2019-07-18 14:00:00,76.89,76.95,76.89,76.92,22859.0,59.1993,59.2455,59.1993,59.2224,22859.0
2019-07-18 14:05:00,76.92,76.96,76.92,76.95,26736.0,59.2224,59.2532,59.2224,59.2455,26736.0
2019-07-18 14:10:00,76.95,76.97,76.9,76.9,21779.0,59.2455,59.2609,59.207,59.207,21779.0
2019-07-18 14:15:00,76.9,77.04,76.9,77.03,32439.0,59.207,59.3148,59.207,59.3071,32439.0
2019-07-18 14:20:00,77.04,77.05,77.0,77.01,17247.0,59.3148,59.3225,59.284,59.2917,17247.0
2019-07-18 14:25:00,77.01,77.17,77.01,77.09,66401.0,59.2917,59.4149,59.2917,59.3533,66401.0
2019-07-18 14:30:00,77.09,77.11,77.07,77.07,9815.0,59.3533,59.3687,59.3379,59.3379,9815.0
2019-07-18 14:35:00,77.08,77.1,77.06,77.08,45400.0,59.3456,59.361,59.3302,59.3456,45400.0
2019-07-18 14:40:00,77.09,77.13,77.08,77.09,21876.0,59.3533,59.3841,59.3456,59.3533,21876.0
2019-07-18 14:45:00,77.09,77.17,77.08,77.17,23460.0,59.3533,59.4149,59.3456,59.4149,23460.0
2019-07-18 14:50:00,77.17,77.17,77.1,77.16,19633.0,59.4149,59.4149,59.361,59.4072,19633.0
2019-07-18 14:55:00,77.15,77.36,77.14,77.36,42164.0,59.3995,59.5612,59.3918,59.5612,42164.0
2019-07-18 15:00:00,77.37,77.48,77.31,77.4,40323.0,59.5689,59.6536,59.5227,59.592,40323.0
2019-07-18 15:05:00,77.4,77.4,77.33,77.36,24982.0,59.592,59.592,59.5381,59.5612,24982.0
2019-07-18 15:10:00,77.36,77.43,77.32,77.43,22674.0,59.5612,59.6151,59.5304,59.6151,22674.0
2019-07-18 15:15:00,77.44,77.46,77.32,77.32,25129.0,59.6228,59.6382,59.5304,59.5304,25129.0
2019-07-18 15:20:00,77.33,77.34,77.3,77.3,20555.0,59.5381,59.5458,59.515,59.515,20555.0
2019-07-18 15:25:00,77.29,77.31,77.24,77.27,30187.0,59.5073,59.5227,59.4688,59.4919,30187.0
2019-07-18 15:30:00,77.27,77.34,77.26,77.28,24475.0,59.4919,59.5458,59.4842,59.4996,24475.0
2019-07-18 15:35:00,77.28,77.33,77.24,77.33,33864.0,59.4996,59.5381,59.4688,59.5381,33864.0
2019-07-18 15:40:00,77.33,77.4,77.32,77.39,42817.0,59.5381,59.592,59.5304,59.5843,42817.0
2019-07-18 15:45:00,77.38,77.38,77.28,77.29,46937.0,59.5766,59.5766,59.4996,59.5073,46937.0
2019-07-18 15:50:00,77.28,77.3,77.21,77.26,87455.0,59.4996,59.515,59.4457,59.4842,87455.0
2019-07-18 15:55:00,77.27,77.46,77.25,77.43,202634.0,59.4919,59.6382,59.4765,59.6151,202634.0
2019-07-19 09:30:00,77.19,77.25,76.93,76.98,144637.0,59.4303,59.4765,59.2301,59.2686,144637.0
2019-07-19 09:35:00,76.96,77.13,76.93,77.08,11647.0,59.2532,59.3841,59.2301,59.3456,11647.0
2019-07-19 09:40:00,77.05,77.18,77.0,77.18,16208.0,59.3225,59.4226,59.284,59.4226,16208.0
2019-07-19 09:45:00,77.2,77.35,77.18,77.3,48977.0,59.438,59.5535,59.4226,59.515,48977.0
2019-07-19 09:50:00,77.32,77.5,77.29,77.4,48356.0,59.5304,59.669,59.5073,59.592,48356.0
2019-07-19 09:55:00,77.41,77.57,77.4,77.47,14009.0,59.5997,59.7229,59.592,59.6459,14009.0
2019-07-19 10:00:00,77.48,77.59,77.42,77.59,22531.0,59.6536,59.7383,59.6074,59.7383,22531.0
2019-07-19 10:05:00,77.58,77.62,77.43,77.43,21727.0,59.7306,59.7614,59.6151,59.6151,21727.0
2019-07-19 10:10:00,77.4,77.41,77.3,77.37,18531.0,59.592,59.5997,59.515,59.5689,18531.0
2019-07-19 10:15:00,77.38,77.45,77.36,77.4,13342.0,59.5766,59.6305,59.5612,59.592,13342.0
2019-07-19 10:20:00,77.41,77.51,77.33,77.41,38210.0,59.5997,59.6767,59.5381,59.5997,38210.0
2019-07-19 10:25:00,77.42,77.44,77.3,77.35,18352.0,59.6074,59.6228,59.515,59.5535,18352.0
2019-07-19 10:30:00,77.33,77.46,77.33,77.35,16441.0,59.5381,59.6382,59.5381,59.5535,16441.0
2019-07-19 10:35:00,77.38,77.43,77.32,77.33,29903.0,59.5766,59.6151,59.5304,59.5381,29903.0
2019-07-19 10:40:00,77.33,77.37,77.24,77.33,13644.0,59.5381,59.5689,59.4688,59.5381,13644.0
2019-07-19 10:45:00,77.35,77.54,77.34,77.49,13808.0,59.5535,59.6998,59.5458,59.6613,13808.0
2019-07-19 10:50:00,77.52,77.55,77.48,77.5,14175.0,59.6844,59.7075,59.6536,59.669,14175.0
2019-07-19 10:55:00,77.52,77.54,77.43,77.43,20425.0,59.6844,59.6998,59.6151,59.6151,20425.0
2019-07-19 11:00:00,77.43,77.53,77.33,77.33,22714.0,59.6151,59.6921,59.5381,59.5381,22714.0
2019-07-19 11:05:00,77.32,77.34,77.24,77.25,24013.0,59.5304,59.5458,59.4688,59.4765,24013.0
2019-07-19 11:10:00,77.23,77.24,77.17,77.21,21398.0,59.4611,59.4688,59.4149,59.4457,21398.0
2019-07-19 11:15:00,77.2,77.23,77.16,77.2,19068.0,59.438,59.4611,59.4072,59.438,19068.0
2019-07-19 11:20:00,77.2,77.26,77.16,77.25,74255.0,59.438,59.4842,59.4072,59.4765,74255.0
2019-07-19 11:25:00,77.24,77.27,77.21,77.23,17931.0,59.4688,59.4919,59.4457,59.4611,17931.0
2019-07-19 11:30:00,77.23,77.37,77.23,77.37,23095.0,59.4611,59.5689,59.4611,59.5689,23095.0
2019-07-19 11:35:00,77.36,77.4,77.34,77.4,14058.0,59.5612,59.592,59.5458,59.592,14058.0
2019-07-19 11:40:00,77.4,77.47,77.4,77.42,21962.0,59.592,59.6459,59.592,59.6074,21962.0
2019-07-19 11:45:00,77.42,77.43,77.33,77.34,16669.0,59.6074,59.6151,59.5381,59.5458,16669.0
2019-07-19 11:50:00,77.34,77.36,77.22,77.23,14819.0,59.5458,59.5612,59.4534,59.4611,14819.0
2019-07-19 11:55:00,77.23,77.23,77.12,77.18,53726.0,59.4611,59.4611,59.3764,59.4226,53726.0
2019-07-19 12:00:00,77.17,77.32,77.16,77.24,19603.0,59.4149,59.5304,59.4072,59.4688,19603.0
2019-07-19 12:05:00,77.24,77.34,77.24,77.32,9671.0,59.4688,59.5458,59.4688,59.5304,9671.0
2019-07-19 12:10:00,77.33,77.35,77.28,77.3,21149.0,59.5381,59.5535,59.4996,59.515,21149.0
2019-07-19 12:15:00,77.28,77.3,77.26,77.27,11779.0,59.4996,59.515,59.4842,59.4919,11779.0
2019-07-19 12:20:00,77.26,77.31,77.26,77.29,17047.0,59.4842,59.5227,59.4842,59.5073,17047.0
2019-07-19 12:25:00,77.29,77.39,77.29,77.38,11911.0,59.5073,59.5843,59.5073,59.5766,11911.0
2019-07-19 12:30:00,77.38,77.38,77.33,77.36,7873.0,59.5766,59.5766,59.5381,59.5612,7873.0
2019-07-19 12:35:00,77.36,77.4,77.35,77.36,13823.0,59.5612,59.592,59.5535,59.5612,13823.0
2019-07-19 12:40:00,77.36,77.37,77.3,77.33,9571.0,59.5612,59.5689,59.515,59.5381,9571.0
2019-07-19 12:45:00,77.31,77.34,77.28,77.31,9874.0,59.5227,59.5458,59.4996,59.5227,9874.0
2019-07-19 12:50:00,77.31,77.41,77.29,77.39,7697.0,59.5227,59.5997,59.5073,59.5843,7697.0
2019-07-19 12:55:00,77.38,77.46,77.38,77.46,10314.0,59.5766,59.6382,59.5766,59.6382,10314.0
2019-07-19 13:00:00,77.47,77.47,77.4,77.4,7590.0,59.6459,59.6459,59.592,59.592,7590.0
2019-07-19 13:05:00,77.4,77.42,77.35,77.36,8229.0,59.592,59.6074,59.5535,59.5612,8229.0
2019-07-19 13:10:00,77.35,77.37,77.33,77.33,7113.0,59.5535,59.5689,59.5381,59.5381,7113.0
2019-07-19 13:15:00,77.32,77.32,77.25,77.27,9278.0,59.5304,59.5304,59.4765,59.4919,9278.0
2019-07-19 13:20:00,77.27,77.27,77.2,77.21,7709.0,59.4919,59.4919,59.438,59.4457,7709.0
2019-07-19 13:25:00,77.22,77.25,77.17,77.17,7014.0,59.4534,59.4765,59.4149,59.4149,7014.0
2019-07-19 13:30:00,77.17,77.19,77.12,77.16,17131.0,59.4149,59.4303,59.3764,59.4072,17131.0
2019-07-19 13:35:00,77.16,77.18,77.11,77.18,19333.0,59.4072,59.4226,59.3687,59.4226,19333.0
2019-07-19 13:40:00,77.18,77.18,77.15,77.17,9459.0,59.4226,59.4226,59.3995,59.4149,9459.0
2019-07-19 13:45:00,77.17,77.17,77.12,77.15,7281.0,59.4149,59.4149,59.3764,59.3995,7281.0
2019-07-19 13:50:00,77.14,77.18,77.13,77.18,11750.0,59.3918,59.4226,59.3841,59.4226,11750.0
2019-07-19 13:55:00,77.16,77.17,77.1,77.15,16380.0,59.4072,59.4149,59.361,59.3995,16380.0
2019-07-19 14:00:00,77.15,77.23,77.14,77.15,12015.0,59.3995,59.4611,59.3918,59.3995,12015.0
2019-07-19 14:05:00,77.15,77.15,77.0,77.0,13315.0,59.3995,59.3995,59.284,59.284,13315.0
2019-07-19 14:10:00,76.98,77.05,76.94,76.98,17038.0,59.2686,59.3225,59.2378,59.2686,17038.0
2019-07-19 14:15:00,76.98,77.02,76.96,76.97,11355.0,59.2686,59.2994,59.2532,59.2609,11355.0
2019-07-19 14:20:00,76.96,77.04,76.96,77.0,11477.0,59.2532,59.3148,59.2532,59.284,11477.0
2019-07-19 14:25:00,77.01,77.05,77.0,77.02,16941.0,59.2917,59.3225,59.284,59.2994,16941.0
2019-07-19 14:30:00,77.02,77.1,76.99,77.0,10715.0,59.2994,59.361,59.2763,59.284,10715.0
2019-07-19 14:35:00,77.0,77.0,76.89,76.93,29543.0,59.284,59.284,59.1993,59.2301,29543.0
2019-07-19 14:40:00,76.94,76.98,76.91,76.91,9459.0,59.2378,59.2686,59.2147,59.2147,9459.0
2019-07-19 14:45:00,76.89,76.9,76.86,76.89,13035.0,59.1993,59.207,59.1762,59.1993,13035.0
2019-07-19 14:50:00,76.89,76.94,76.83,76.83,21126.0,59.1993,59.2378,59.1531,59.1531,21126.0
2019-07-19 14:55:00,76.83,76.9,76.82,76.89,21662.0,59.1531,59.207,59.1454,59.1993,21662.0
2019-07-19 15:00:00,76.88,76.89,76.79,76.79,20663.0,59.1916,59.1993,59.1223,59.1223,20663.0
2019-07-19 15:05:00,76.79,76.82,76.76,76.76,16122.0,59.1223,59.1454,59.0992,59.0992,16122.0
2019-07-19 15:10:00,76.76,76.81,76.76,76.76,14907.0,59.0992,59.1377,59.0992,59.0992,14907.0
2019-07-19 15:15:00,76.76,76.78,76.67,76.76,33783.0,59.0992,59.1146,59.03,59.0992,33783.0
2019-07-19 15:20:00,76.75,76.87,76.72,76.86,32598.0,59.0915,59.1839,59.0685,59.1762,32598.0
2019-07-19 15:25:00,76.84,76.9,76.84,76.88,23594.0,59.1608,59.207,59.1608,59.1916,23594.0
2019-07-19 15:30:00,76.88,76.97,76.88,76.95,27652.0,59.1916,59.2609,59.1916,59.2455,27652.0
2019-07-19 15:35:00,76.95,76.98,76.91,76.94,30811.0,59.2455,59.2686,59.2147,59.2378,30811.0
2019-07-19 15:40:00,76.95,77.15,76.93,77.15,56381.0,59.2455,59.3995,59.2301,59.3995,56381.0
2019-07-19 15:45:00,77.16,77.16,76.87,76.88,84299.0,59.4072,59.4072,59.1839,59.1916,84299.0
2019-07-19 15:50:00,76.88,77.03,76.87,76.98,113713.0,59.1916,59.3071,59.1839,59.2686,113713.0
2019-07-19 15:55:00,76.97,76.98,76.82,76.84,221691.0,59.2609,59.2686,59.1454,59.1608,221691.0
2019-07-22 09:30:00,76.88,76.93,76.54,76.55,55306.0,59.1916,59.2301,58.9299,58.9376,55306.0
2019-07-22 09:35:00,76.56,76.57,76.31,76.53,45029.0,58.9453,58.953,58.7528,58.9222,45029.0
2019-07-22 09:40:00,76.5,76.5,76.16,76.16,33153.0,58.8991,58.8991,58.6373,58.6373,33153.0
2019-07-22 09:45:00,76.16,76.16,76.08,76.16,40858.0,58.6373,58.6373,58.5757,58.6373,40858.0
2019-07-22 09:50:00,76.16,76.26,76.13,76.22,35292.0,58.6373,58.7143,58.6142,58.6835,35292.0
2019-07-22 09:55:00,76.21,76.46,76.16,76.42,13545.0,58.6758,58.8683,58.6373,58.8375,13545.0
2019-07-22 10:00:00,76.43,76.44,76.25,76.28,38601.0,58.8452,58.8529,58.7066,58.7297,38601.0
2019-07-22 10:05:00,76.31,76.47,76.29,76.36,32554.0,58.7528,58.876,58.7374,58.7913,32554.0
2019-07-22 10:10:00,76.38,76.45,76.3,76.3,18214.0,58.8067,58.8606,58.7451,58.7451,18214.0
2019-07-22 10:15:00,76.31,76.33,76.21,76.21,15519.0,58.7528,58.7682,58.6758,58.6758,15519.0
2019-07-22 10:20:00,76.21,76.33,76.18,76.18,15486.0,58.6758,58.7682,58.6527,58.6527,15486.0
2019-07-22 10:25:00,76.17,76.23,76.15,76.15,31339.0,58.645,58.6912,58.6296,58.6296,31339.0
2019-07-22 10:30:00,76.15,76.24,76.11,76.18,28029.0,58.6296,58.6989,58.5988,58.6527,28029.0
2019-07-22 10:35:00,76.18,76.26,76.16,76.23,25553.0,58.6527,58.7143,58.6373,58.6912,25553.0
2019-07-22 10:40:00,76.23,76.26,76.18,76.2,11935.0,58.6912,58.7143,58.6527,58.6681,11935.0
2019-07-22 10:45:00,76.2,76.3,76.2,76.29,11553.0,58.6681,58.7451,58.6681,58.7374,11553.0
2019-07-22 10:50:00,76.28,76.36,76.28,76.35,16586.0,58.7297,58.7913,58.7297,58.7836,16586.0
2019-07-22 10:55:00,76.36,76.39,76.28,76.29,12244.0,58.7913,58.8144,58.7297,58.7374,12244.0
2019-07-22 11:00:00,76.27,76.3,76.22,76.25,22997.0,58.722,58.7451,58.6835,58.7066,22997.0
2019-07-22 11:05:00,76.25,76.27,76.17,76.17,20603.0,58.7066,58.722,58.645,58.645,20603.0
2019-07-22 11:10:00,76.17,76.17,76.06,76.13,27534.0,58.645,58.645,58.5603,58.6142,27534.0
2019-07-22 11:15:00,76.13,76.14,76.05,76.06,10797.0,58.6142,58.6219,58.5526,58.5603,10797.0
2019-07-22 11:20:00,76.05,76.05,75.97,75.98,37057.0,58.5526,58.5526,58.491,58.4987,37057.0
2019-07-22 11:25:00,76.0,76.05,75.92,75.95,16550.0,58.5141,58.5526,58.4525,58.4756,16550.0
2019-07-22 11:30:00,75.94,76.0,75.92,75.96,14949.0,58.4679,58.5141,58.4525,58.4833,14949.0
2019-07-22 11:35:00,75.97,75.99,75.92,75.96,11218.0,58.491,58.5064,58.4525,58.4833,11218.0
2019-07-22 11:40:00,75.95,75.95,75.89,75.92,15409.0,58.4756,58.4756,58.4294,58.4525,15409.0
2019-07-22 11:45:00,75.9,75.93,75.88,75.91,10303.0,58.4371,58.4602,58.4217,58.4448,10303.0
2019-07-22 11:50:00,75.9,75.95,75.89,75.92,18871.0,58.4371,58.4756,58.4294,58.4525,18871.0
2019-07-22 11:55:00,75.93,75.95,75.84,75.85,13699.0,58.4602,58.4756,58.3909,58.3986,13699.0
2019-07-22 12:00:00,75.85,75.86,75.79,75.8,17317.0,58.3986,58.4063,58.3524,58.3601,17317.0
2019-07-22 12:05:00,75.81,75.86,75.77,75.83,23190.0,58.3678,58.4063,58.337,58.3832,23190.0
2019-07-22 12:10:00,75.82,75.91,75.82,75.85,21664.0,58.3755,58.4448,58.3755,58.3986,21664.0
2019-07-22 12:15:00,75.85,75.88,75.81,75.86,23717.0,58.3986,58.4217,58.3678,58.4063,23717.0
2019-07-22 12:20:00,75.85,75.96,75.83,75.96,13877.0,58.3986,58.4833,58.3832,58.4833,13877.0
2019-07-22 12:25:00,75.95,76.07,75.95,76.05,46686.0,58.4756,58.568,58.4756,58.5526,46686.0
2019-07-22 12:30:00,76.05,76.09,75.99,76.0,33164.0,58.5526,58.5834,58.5064,58.5141,33164.0
2019-07-22 12:35:00,76.0,76.06,76.0,76.06,34822.0,58.5141,58.5603,58.5141,58.5603,34822.0
2019-07-22 12:40:00,76.06,76.12,76.06,76.09,15094.0,58.5603,58.6065,58.5603,58.5834,15094.0
2019-07-22 12:45:00,76.07,76.07,76.0,76.0,22681.0,58.568,58.568,58.5141,58.5141,22681.0
2019-07-22 12:50:00,76.01,76.11,76.0,76.06,50506.0,58.5218,58.5988,58.5141,58.5603,50506.0
2019-07-22 12:55:00,76.06,76.08,76.0,76.05,14271.0,58.5603,58.5757,58.5141,58.5526,14271.0
2019-07-22 13:00:00,76.06,76.08,76.04,76.06,7962.0,58.5603,58.5757,58.5449,58.5603,7962.0
2019-07-22 13:05:00,76.05,76.1,76.05,76.05,14861.0,58.5526,58.5911,58.5526,58.5526,14861.0
2019-07-22 13:10:00,76.06,76.07,76.02,76.03,23203.0,58.5603,58.568,58.5295,58.5372,23203.0
2019-07-22 13:15:00,76.03,76.08,76.03,76.08,8452.0,58.5372,58.5757,58.5372,58.5757,8452.0
2019-07-22 13:20:00,76.09,76.12,76.06,76.09,23485.0,58.5834,58.6065,58.5603,58.5834,23485.0
2019-07-22 13:25:00,76.1,76.12,76.08,76.1,54826.0,58.5911,58.6065,58.5757,58.5911,54826.0
2019-07-22 13:30:00,76.1,76.16,76.09,76.12,26290.0,58.5911,58.6373,58.5834,58.6065,26290.0
2019-07-22 13:35:00,76.11,76.15,76.1,76.13,8108.0,58.5988,58.6296,58.5911,58.6142,8108.0
2019-07-22 13:40:00,76.14,76.24,76.13,76.23,11827.0,58.6219,58.6989,58.6142,58.6912,11827.0
2019-07-22 13:45:00,76.23,76.26,76.21,76.21,6205.0,58.6912,58.7143,58.6758,58.6758,6205.0
2019-07-22 13:50:00,76.22,76.23,76.16,76.19,8915.0,58.6835,58.6912,58.6373,58.6604,8915.0
2019-07-22 13:55:00,76.19,76.2,76.14,76.15,9114.0,58.6604,58.6681,58.6219,58.6296,9114.0
2019-07-22 14:00:00,76.15,76.2,76.15,76.19,17186.0,58.6296,58.6681,58.6296,58.6604,17186.0
2019-07-22 14:05:00,76.19,76.2,76.15,76.15,11105.0,58.6604,58.6681,58.6296,58.6296,11105.0
2019-07-22 14:10:00,76.15,76.22,76.12,76.2,19555.0,58.6296,58.6835,58.6065,58.6681,19555.0
2019-07-22 14:15:00,76.19,76.26,76.16,76.21,31695.0,58.6604,58.7143,58.6373,58.6758,31695.0
2019-07-22 14:20:00,76.21,76.25,76.2,76.23,24315.0,58.6758,58.7066,58.6681,58.6912,24315.0
2019-07-22 14:25:00,76.23,76.23,76.2,76.21,10369.0,58.6912,58.6912,58.6681,58.6758,10369.0
2019-07-22 14:30:00,76.21,76.37,76.21,76.37,20194.0,58.6758,58.799,58.6758,58.799,20194.0
2019-07-22 14:35:00,76.37,76.44,76.35,76.4,29095.0,58.799,58.8529,58.7836,58.8221,29095.0
2019-07-22 14:40:00,76.4,76.45,76.4,76.42,24372.0,58.8221,58.8606,58.8221,58.8375,24372.0
2019-07-22 14:45:00,76.41,76.44,76.39,76.41,23449.0,58.8298,58.8529,58.8144,58.8298,23449.0
2019-07-22 14:50:00,76.41,76.43,76.37,76.41,17431.0,58.8298,58.8452,58.799,58.8298,17431.0
2019-07-22 14:55:00,76.41,76.48,76.4,76.48,19486.0,58.8298,58.8837,58.8221,58.8837,19486.0
2019-07-22 15:00:00,76.48,76.58,76.46,76.48,52718.0,58.8837,58.9607,58.8683,58.8837,52718.0
2019-07-22 15:05:00,76.48,76.49,76.31,76.31,18615.0,58.8837,58.8914,58.7528,58.7528,18615.0
2019-07-22 15:10:00,76.31,76.36,76.3,76.34,19631.0,58.7528,58.7913,58.7451,58.7759,19631.0
2019-07-22 15:15:00,76.33,76.37,76.31,76.37,29784.0,58.7682,58.799,58.7528,58.799,29784.0
2019-07-22 15:20:00,76.37,76.4,76.25,76.27,26970.0,58.799,58.8221,58.7066,58.722,26970.0
2019-07-22 15:25:00,76.27,76.27,76.18,76.25,22070.0,58.722,58.722,58.6527,58.7066,22070.0
2019-07-22 15:30:00,76.24,76.26,76.08,76.08,29117.0,58.6989,58.7143,58.5757,58.5757,29117.0
2019-07-22 15:35:00,76.08,76.09,75.99,76.01,39882.0,58.5757,58.5834,58.5064,58.5218,39882.0
2019-07-22 15:40:00,76.01,76.01,75.94,75.96,22953.0,58.5218,58.5218,58.4679,58.4833,22953.0
2019-07-22 15:45:00,75.97,76.07,75.92,76.04,44913.0,58.491,58.568,58.4525,58.5449,44913.0
2019-07-22 15:50:00,76.04,76.18,75.98,76.16,71676.0,58.5449,58.6527,58.4987,58.6373,71676.0
2019-07-22 15:55:00,76.17,76.26,76.15,76.26,99399.0,58.645,58.7143,58.6296,58.7143,99399.0
2019-07-23 09:30:00,76.1,76.2,75.9,75.9,46255.0,58.5911,58.6681,58.4371,58.4371,46255.0
2019-07-23 09:35:00,75.87,75.99,75.66,75.68,29907.0,58.414,58.5064,58.2523,58.2677,29907.0
2019-07-23 09:40:00,75.66,75.69,75.46,75.56,78386.0,58.2523,58.2754,58.0983,58.1753,78386.0
2019-07-23 09:45:00,75.57,75.8,75.56,75.73,43127.0,58.183,58.3601,58.1753,58.3062,43127.0
2019-07-23 09:50:00,75.7,75.7,75.5,75.5,34702.0,58.2831,58.2831,58.1291,58.1291,34702.0
2019-07-23 09:55:00,75.5,75.55,75.33,75.5,34078.0,58.1291,58.1676,57.9983,58.1291,34078.0
2019-07-23 10:00:00,75.51,75.58,75.5,75.54,52386.0,58.1368,58.1907,58.1291,58.1599,52386.0
2019-07-23 10:05:00,75.55,75.67,75.52,75.54,75573.0,58.1676,58.26,58.1445,58.1599,75573.0
2019-07-23 10:10:00,75.56,75.71,75.53,75.67,16100.0,58.1753,58.2908,58.1522,58.26,16100.0
2019-07-23 10:15:00,75.68,75.76,75.66,75.75,15613.0,58.2677,58.3293,58.2523,58.3216,15613.0
2019-07-23 10:20:00,75.74,75.78,75.65,75.77,19793.0,58.3139,58.3447,58.2446,58.337,19793.0
2019-07-23 10:25:00,75.77,75.82,75.72,75.75,13366.0,58.337,58.3755,58.2985,58.3216,13366.0
2019-07-23 10:30:00,75.73,75.79,75.7,75.79,13115.0,58.3062,58.3524,58.2831,58.3524,13115.0
2019-07-23 10:35:00,75.8,75.87,75.77,75.83,12144.0,58.3601,58.414,58.337,58.3832,12144.0
2019-07-23 10:40:00,75.83,75.83,75.74,75.78,7862.0,58.3832,58.3832,58.3139,58.3447,7862.0
2019-07-23 10:45:00,75.79,75.87,75.76,75.83,12367.0,58.3524,58.414,58.3293,58.3832,12367.0
2019-07-23 10:50:00,75.84,75.95,75.83,75.87,19963.0,58.3909,58.4756,58.3832,58.414,19963.0
2019-07-23 10:55:00,75.84,75.84,75.66,75.66,10234.0,58.3909,58.3909,58.2523,58.2523,10234.0
2019-07-23 11:00:00,75.65,75.73,75.63,75.67,10678.0,58.2446,58.3062,58.2292,58.26,10678.0
2019-07-23 11:05:00,75.66,75.71,75.64,75.66,12734.0,58.2523,58.2908,58.2369,58.2523,12734.0
2019-07-23 11:10:00,75.65,75.72,75.61,75.69,11431.0,58.2446,58.2985,58.2138,58.2754,11431.0
2019-07-23 11:15:00,75.68,75.7,75.63,75.67,8873.0,58.2677,58.2831,58.2292,58.26,8873.0
2019-07-23 11:20:00,75.66,75.69,75.62,75.65,8074.0,58.2523,58.2754,58.2215,58.2446,8074.0
2019-07-23 11:25:00,75.64,75.68,75.58,75.67,9254.0,58.2369,58.2677,58.1907,58.26,9254.0
2019-07-23 11:30:00,75.66,75.68,75.64,75.65,8913.0,58.2523,58.2677,58.2369,58.2446,8913.0
2019-07-23 11:35:00,75.65,75.68,75.63,75.66,11436.0,58.2446,58.2677,58.2292,58.2523,11436.0
2019-07-23 11:40:00,75.66,75.66,75.58,75.61,13246.0,58.2523,58.2523,58.1907,58.2138,13246.0
2019-07-23 11:45:00,75.58,75.62,75.54,75.57,19997.0,58.1907,58.2215,58.1599,58.183,19997.0
2019-07-23 11:50:00,75.56,75.6,75.53,75.57,19479.0,58.1753,58.2061,58.1522,58.183,19479.0
2019-07-23 11:55:00,75.57,75.6,75.57,75.58,17474.0,58.183,58.2061,58.183,58.1907,17474.0
2019-07-23 12:00:00,75.58,75.6,75.49,75.56,26343.0,58.1907,58.2061,58.1214,58.1753,26343.0
2019-07-23 12:05:00,75.56,75.57,75.52,75.53,20994.0,58.1753,58.183,58.1445,58.1522,20994.0
2019-07-23 12:10:00,75.53,75.65,75.53,75.65,24567.0,58.1522,58.2446,58.1522,58.2446,24567.0
2019-07-23 12:15:00,75.65,75.75,75.63,75.64,47422.0,58.2446,58.3216,58.2292,58.2369,47422.0
2019-07-23 12:20:00,75.63,75.74,75.62,75.7,18483.0,58.2292,58.3139,58.2215,58.2831,18483.0
2019-07-23 12:25:00,75.7,75.7,75.6,75.6,8275.0,58.2831,58.2831,58.2061,58.2061,8275.0
2019-07-23 12:30:00,75.61,75.61,75.56,75.61,14272.0,58.2138,58.2138,58.1753,58.2138,14272.0
2019-07-23 12:35:00,75.61,75.61,75.54,75.55,32373.0,58.2138,58.2138,58.1599,58.1676,32373.0
2019-07-23 12:40:00,75.53,75.58,75.51,75.56,19550.0,58.1522,58.1907,58.1368,58.1753,19550.0
2019-07-23 12:45:00,75.57,75.6,75.53,75.56,30367.0,58.183,58.2061,58.1522,58.1753,30367.0
2019-07-23 12:50:00,75.57,75.59,75.51,75.53,10096.0,58.183,58.1984,58.1368,58.1522,10096.0
2019-07-23 12:55:00,75.53,75.54,75.48,75.52,17001.0,58.1522,58.1599,58.1137,58.1445,17001.0
2019-07-23 13:00:00,75.51,75.52,75.44,75.45,14267.0,58.1368,58.1445,58.083,58.0906,14267.0
2019-07-23 13:05:00,75.45,75.5,75.42,75.42,26699.0,58.0906,58.1291,58.0676,58.0676,26699.0
2019-07-23 13:10:00,75.41,75.5,75.39,75.45,12245.0,58.0599,58.1291,58.0445,58.0906,12245.0
2019-07-23 13:15:00,75.45,75.5,75.41,75.48,17017.0,58.0906,58.1291,58.0599,58.1137,17017.0
2019-07-23 13:20:00,75.48,75.5,75.45,75.45,13758.0,58.1137,58.1291,58.0906,58.0906,13758.0
2019-07-23 13:25:00,75.44,75.45,75.35,75.35,14915.0,58.083,58.0906,58.0137,58.0137,14915.0
2019-07-23 13:30:00,75.36,75.38,75.29,75.29,28334.0,58.0214,58.0368,57.9675,57.9675,28334.0
2019-07-23 13:35:00,75.29,75.35,75.27,75.34,60436.0,57.9675,58.0137,57.9521,58.006,60436.0
2019-07-23 13:40:00,75.34,75.62,75.33,75.57,46799.0,58.006,58.2215,57.9983,58.183,46799.0
2019-07-23 13:45:00,75.56,75.58,75.5,75.53,12028.0,58.1753,58.1907,58.1291,58.1522,12028.0
2019-07-23 13:50:00,75.53,75.56,75.49,75.49,7821.0,58.1522,58.1753,58.1214,58.1214,7821.0
2019-07-23 13:55:00,75.48,75.63,75.47,75.59,22223.0,58.1137,58.2292,58.106,58.1984,22223.0
2019-07-23 14:00:00,75.59,75.62,75.56,75.62,14820.0,58.1984,58.2215,58.1753,58.2215,14820.0
2019-07-23 14:05:00,75.6,75.67,75.59,75.6,14366.0,58.2061,58.26,58.1984,58.2061,14366.0
2019-07-23 14:10:00,75.6,75.65,75.59,75.62,11109.0,58.2061,58.2446,58.1984,58.2215,11109.0
2019-07-23 14:15:00,75.61,75.65,75.58,75.59,18789.0,58.2138,58.2446,58.1907,58.1984,18789.0
2019-07-23 14:20:00,75.59,75.66,75.59,75.62,14339.0,58.1984,58.2523,58.1984,58.2215,14339.0
2019-07-23 14:25:00,75.63,75.63,75.58,75.59,8637.0,58.2292,58.2292,58.1907,58.1984,8637.0
2019-07-23 14:30:00,75.59,75.61,75.56,75.59,11801.0,58.1984,58.2138,58.1753,58.1984,11801.0
2019-07-23 14:35:00,75.59,75.62,75.56,75.56,16356.0,58.1984,58.2215,58.1753,58.1753,16356.0
2019-07-23 14:40:00,75.56,75.59,75.54,75.55,28310.0,58.1753,58.1984,58.1599,58.1676,28310.0
2019-07-23 14:45:00,75.55,75.56,75.5,75.55,33419.0,58.1676,58.1753,58.1291,58.1676,33419.0
2019-07-23 14:50:00,75.55,75.72,75.55,75.7,13488.0,58.1676,58.2985,58.1676,58.2831,13488.0
2019-07-23 14:55:00,75.71,75.74,75.68,75.71,11730.0,58.2908,58.3139,58.2677,58.2908,11730.0
2019-07-23 15:00:00,75.7,75.74,75.59,75.59,21512.0,58.2831,58.3139,58.1984,58.1984,21512.0
2019-07-23 15:05:00,75.59,75.65,75.58,75.62,28720.0,58.1984,58.2446,58.1907,58.2215,28720.0
2019-07-23 15:10:00,75.62,75.7,75.62,75.65,14541.0,58.2215,58.2831,58.2215,58.2446,14541.0
2019-07-23 15:15:00,75.65,75.66,75.58,75.59,19836.0,58.2446,58.2523,58.1907,58.1984,19836.0
2019-07-23 15:20:00,75.58,75.65,75.56,75.6,20807.0,58.1907,58.2446,58.1753,58.2061,20807.0
2019-07-23 15:25:00,75.6,75.62,75.56,75.59,23065.0,58.2061,58.2215,58.1753,58.1984,23065.0
2019-07-23 15:30:00,75.59,75.77,75.58,75.72,40767.0,58.1984,58.337,58.1907,58.2985,40767.0
2019-07-23 15:35:00,75.72,75.72,75.57,75.58,37210.0,58.2985,58.2985,58.183,58.1907,37210.0
2019-07-23 15:40:00,75.59,75.59,75.48,75.53,53675.0,58.1984,58.1984,58.1137,58.1522,53675.0
2019-07-23 15:45:00,75.53,75.55,75.48,75.49,46047.0,58.1522,58.1676,58.1137,58.1214,46047.0
2019-07-23 15:50:00,75.49,75.58,75.47,75.57,93002.0,58.1214,58.1907,58.106,58.183,93002.0
2019-07-23 15:55:00,75.57,75.57,75.37,75.43,226862.0,58.183,58.183,58.0291,58.0753,226862.0
2019-07-24 09:30:00,75.66,75.72,75.45,75.45,39128.0,58.2523,58.2985,58.0906,58.0906,39128.0
2019-07-24 09:35:00,75.48,75.49,75.28,75.35,25786.0,58.1137,58.1214,57.9598,58.0137,25786.0
2019-07-24 09:40:00,75.36,75.44,75.26,75.3,26126.0,58.0214,58.083,57.9444,57.9752,26126.0
2019-07-24 09:45:00,75.3,75.33,75.08,75.14,35989.0,57.9752,57.9983,57.8058,57.852,35989.0
2019-07-24 09:50:00,75.16,75.26,75.12,75.12,26562.0,57.8674,57.9444,57.8366,57.8366,26562.0
2019-07-24 09:55:00,75.12,75.2,75.08,75.16,20693.0,57.8366,57.8982,57.8058,57.8674,20693.0
2019-07-24 10:00:00,75.15,75.24,75.11,75.18,38186.0,57.8597,57.929,57.8289,57.8828,38186.0
2019-07-24 10:05:00,75.17,75.22,75.15,75.18,20083.0,57.8751,57.9136,57.8597,57.8828,20083.0
2019-07-24 10:10:00,75.19,75.26,75.15,75.24,37255.0,57.8905,57.9444,57.8597,57.929,37255.0
2019-07-24 10:15:00,75.26,75.34,75.22,75.34,15830.0,57.9444,58.006,57.9136,58.006,15830.0
2019-07-24 10:20:00,75.34,75.37,75.27,75.27,10377.0,58.006,58.0291,57.9521,57.9521,10377.0
2019-07-24 10:25:00,75.27,75.29,75.2,75.2,19609.0,57.9521,57.9675,57.8982,57.8982,19609.0
2019-07-24 10:30:00,75.19,75.28,75.18,75.2,19586.0,57.8905,57.9598,57.8828,57.8982,19586.0
2019-07-24 10:35:00,75.2,75.29,75.19,75.22,14306.0,57.8982,57.9675,57.8905,57.9136,14306.0
2019-07-24 10:40:00,75.2,75.47,75.19,75.43,25341.0,57.8982,58.106,57.8905,58.0753,25341.0
2019-07-24 10:45:00,75.43,75.45,75.39,75.44,10603.0,58.0753,58.0906,58.0445,58.083,10603.0
2019-07-24 10:50:00,75.42,75.44,75.34,75.35,19744.0,58.0676,58.083,58.006,58.0137,19744.0
2019-07-24 10:55:00,75.33,75.33,75.17,75.23,14861.0,57.9983,57.9983,57.8751,57.9213,14861.0
2019-07-24 11:00:00,75.25,75.27,75.19,75.22,14343.0,57.9367,57.9521,57.8905,57.9136,14343.0
2019-07-24 11:05:00,75.19,75.19,75.04,75.05,17009.0,57.8905,57.8905,57.775,57.7827,17009.0
2019-07-24 11:10:00,75.05,75.09,74.98,75.01,69905.0,57.7827,57.8135,57.7288,57.7519,69905.0
2019-07-24 11:15:00,74.98,75.13,74.98,75.09,19821.0,57.7288,57.8443,57.7288,57.8135,19821.0
2019-07-24 11:20:00,75.08,75.08,74.95,75.06,44723.0,57.8058,57.8058,57.7057,57.7904,44723.0
2019-07-24 11:25:00,75.05,75.12,75.02,75.08,18562.0,57.7827,57.8366,57.7596,57.8058,18562.0
2019-07-24 11:30:00,75.08,75.14,75.03,75.14,14695.0,57.8058,57.852,57.7673,57.852,14695.0
2019-07-24 11:35:00,75.12,75.19,75.11,75.12,9149.0,57.8366,57.8905,57.8289,57.8366,9149.0
2019-07-24 11:40:00,75.12,75.17,75.12,75.16,15264.0,57.8366,57.8751,57.8366,57.8674,15264.0
2019-07-24 11:45:00,75.16,75.17,75.12,75.15,11118.0,57.8674,57.8751,57.8366,57.8597,11118.0
2019-07-24 11:50:00,75.16,75.19,75.12,75.17,10523.0,57.8674,57.8905,57.8366,57.8751,10523.0
2019-07-24 11:55:00,75.17,75.19,75.1,75.11,13529.0,57.8751,57.8905,57.8212,57.8289,13529.0
2019-07-24 12:00:00,75.1,75.12,75.08,75.11,11067.0,57.8212,57.8366,57.8058,57.8289,11067.0
2019-07-24 12:05:00,75.1,75.16,75.06,75.16,11917.0,57.8212,57.8674,57.7904,57.8674,11917.0
2019-07-24 12:10:00,75.16,75.29,75.15,75.22,42332.0,57.8674,57.9675,57.8597,57.9136,42332.0
2019-07-24 12:15:00,75.23,75.25,75.15,75.16,11645.0,57.9213,57.9367,57.8597,57.8674,11645.0
2019-07-24 12:20:00,75.15,75.22,75.15,75.2,29607.0,57.8597,57.9136,57.8597,57.8982,29607.0
2019-07-24 12:25:00,75.19,75.23,75.14,75.15,11680.0,57.8905,57.9213,57.852,57.8597,11680.0
2019-07-24 12:30:00,75.14,75.14,75.06,75.1,18816.0,57.852,57.852,57.7904,57.8212,18816.0
2019-07-24 12:35:00,75.09,75.12,75.06,75.07,31642.0,57.8135,57.8366,57.7904,57.7981,31642.0
2019-07-24 12:40:00,75.07,75.1,75.05,75.06,21813.0,57.7981,57.8212,57.7827,57.7904,21813.0
2019-07-24 12:45:00,75.08,75.09,75.06,75.07,10540.0,57.8058,57.8135,57.7904,57.7981,10540.0
2019-07-24 12:50:00,75.07,75.11,75.06,75.07,29612.0,57.7981,57.8289,57.7904,57.7981,29612.0
2019-07-24 12:55:00,75.06,75.11,75.03,75.1,15767.0,57.7904,57.8289,57.7673,57.8212,15767.0
2019-07-24 13:00:00,75.1,75.14,75.06,75.08,15026.0,57.8212,57.852,57.7904,57.8058,15026.0
2019-07-24 13:05:00,75.08,75.09,75.04,75.07,16294.0,57.8058,57.8135,57.775,57.7981,16294.0
2019-07-24 13:10:00,75.07,75.11,75.04,75.09,17016.0,57.7981,57.8289,57.775,57.8135,17016.0
2019-07-24 13:15:00,75.08,75.08,75.03,75.05,18940.0,57.8058,57.8058,57.7673,57.7827,18940.0
2019-07-24 13:20:00,75.05,75.07,75.01,75.04,24432.0,57.7827,57.7981,57.7519,57.775,24432.0
2019-07-24 13:25:00,75.05,75.08,75.02,75.03,19090.0,57.7827,57.8058,57.7596,57.7673,19090.0
2019-07-24 13:30:00,75.02,75.04,74.95,75.03,34545.0,57.7596,57.775,57.7057,57.7673,34545.0
2019-07-24 13:35:00,75.04,75.05,74.99,75.0,25688.0,57.775,57.7827,57.7365,57.7442,25688.0
2019-07-24 13:40:00,75.0,75.05,74.99,75.01,19636.0,57.7442,57.7827,57.7365,57.7519,19636.0
2019-07-24 13:45:00,75.01,75.11,75.01,75.08,21128.0,57.7519,57.8289,57.7519,57.8058,21128.0
2019-07-24 13:50:00,75.07,75.08,75.03,75.06,19343.0,57.7981,57.8058,57.7673,57.7904,19343.0
2019-07-24 13:55:00,75.05,75.05,74.99,75.02,10677.0,57.7827,57.7827,57.7365,57.7596,10677.0
2019-07-24 14:00:00,75.01,75.06,75.01,75.06,18812.0,57.7519,57.7904,57.7519,57.7904,18812.0
2019-07-24 14:05:00,75.05,75.09,75.02,75.03,15249.0,57.7827,57.8135,57.7596,57.7673,15249.0
2019-07-24 14:10:00,75.02,75.05,75.0,75.02,15907.0,57.7596,57.7827,57.7442,57.7596,15907.0
2019-07-24 14:15:00,75.02,75.09,75.0,75.06,15158.0,57.7596,57.8135,57.7442,57.7904,15158.0
2019-07-24 14:20:00,75.06,75.07,75.04,75.06,13069.0,57.7904,57.7981,57.775,57.7904,13069.0
2019-07-24 14:25:00,75.06,75.1,75.05,75.08,16018.0,57.7904,57.8212,57.7827,57.8058,16018.0
2019-07-24 14:30:00,75.08,75.14,75.07,75.13,13670.0,57.8058,57.852,57.7981,57.8443,13670.0
2019-07-24 14:35:00,75.13,75.15,75.09,75.1,30017.0,57.8443,57.8597,57.8135,57.8212,30017.0
2019-07-24 14:40:00,75.09,75.12,75.04,75.05,15417.0,57.8135,57.8366,57.775,57.7827,15417.0
2019-07-24 14:45:00,75.04,75.08,75.03,75.06,11579.0,57.775,57.8058,57.7673,57.7904,11579.0
2019-07-24 14:50:00,75.06,75.07,75.02,75.05,20958.0,57.7904,57.7981,57.7596,57.7827,20958.0
2019-07-24 14:55:00,75.05,75.09,75.01,75.03,19423.0,57.7827,57.8135,57.7519,57.7673,19423.0
2019-07-24 15:00:00,75.04,75.09,75.03,75.05,21519.0,57.775,57.8135,57.7673,57.7827,21519.0
2019-07-24 15:05:00,75.05,75.06,74.99,75.01,35640.0,57.7827,57.7904,57.7365,57.7519,35640.0
2019-07-24 15:10:00,75.01,75.04,74.99,75.01,22843.0,57.7519,57.775,57.7365,57.7519,22843.0
2019-07-24 15:15:00,75.01,75.04,74.99,75.01,23569.0,57.7519,57.775,57.7365,57.7519,23569.0
2019-07-24 15:20:00,75.01,75.07,75.0,75.06,34194.0,57.7519,57.7981,57.7442,57.7904,34194.0
2019-07-24 15:25:00,75.07,75.09,75.03,75.05,14999.0,57.7981,57.8135,57.7673,57.7827,14999.0
2019-07-24 15:30:00,75.05,75.08,74.98,74.98,57894.0,57.7827,57.8058,57.7288,57.7288,57894.0
2019-07-24 15:35:00,74.98,74.98,74.89,74.93,77744.0,57.7288,57.7288,57.6595,57.6903,77744.0
2019-07-24 15:40:00,74.93,75.02,74.92,74.98,85351.0,57.6903,57.7596,57.6826,57.7288,85351.0
2019-07-24 15:45:00,74.98,75.06,74.97,75.04,99792.0,57.7288,57.7904,57.7211,57.775,99792.0
2019-07-24 15:50:00,75.04,75.21,75.02,75.19,126639.0,57.775,57.9059,57.7596,57.8905,126639.0
2019-07-24 15:55:00,75.2,75.21,75.07,75.18,207426.0,57.8982,57.9059,57.7981,57.8828,207426.0
2019-07-25 09:30:00,75.15,75.16,75.07,75.08,1500.0,57.8597,57.8674,57.7981,57.8058,1500.0
2019-07-25 09:35:00,75.17,75.4,75.14,75.16,63458.0,57.8751,58.0522,57.852,57.8674,63458.0
2019-07-25 09:40:00,75.16,75.43,75.08,75.4,40993.0,57.8674,58.0753,57.8058,58.0522,40993.0
2019-07-25 09:45:00,75.41,75.42,75.2,75.27,20554.0,58.0599,58.0676,57.8982,57.9521,20554.0
2019-07-25 09:50:00,75.25,75.33,75.11,75.11,18074.0,57.9367,57.9983,57.8289,57.8289,18074.0
2019-07-25 09:55:00,75.13,75.14,74.94,74.95,30446.0,57.8443,57.852,57.698,57.7057,30446.0
2019-07-25 10:00:00,74.95,74.95,74.78,74.79,45780.0,57.7057,57.7057,57.5748,57.5825,45780.0
2019-07-25 10:05:00,74.79,74.93,74.75,74.86,29687.0,57.5825,57.6903,57.5517,57.6364,29687.0
2019-07-25 10:10:00,74.87,75.06,74.84,75.04,25300.0,57.6441,57.7904,57.621,57.775,25300.0
2019-07-25 10:15:00,75.03,75.16,75.01,75.07,26954.0,57.7673,57.8674,57.7519,57.7981,26954.0
2019-07-25 10:20:00,75.07,75.1,74.98,75.02,12485.0,57.7981,57.8212,57.7288,57.7596,12485.0
2019-07-25 10:25:00,75.02,75.08,74.96,75.03,11695.0,57.7596,57.8058,57.7134,57.7673,11695.0
2019-07-25 10:30:00,75.01,75.07,74.96,75.0,13097.0,57.7519,57.7981,57.7134,57.7442,13097.0
2019-07-25 10:35:00,74.98,75.0,74.9,74.96,20102.0,57.7288,57.7442,57.6672,57.7134,20102.0
2019-07-25 10:40:00,74.97,74.98,74.88,74.89,23578.0,57.7211,57.7288,57.6518,57.6595,23578.0
2019-07-25 10:45:00,74.89,75.03,74.85,74.96,13586.0,57.6595,57.7673,57.6287,57.7134,13586.0
2019-07-25 10:50:00,74.96,75.03,74.91,74.97,31352.0,57.7134,57.7673,57.6749,57.7211,31352.0
2019-07-25 10:55:00,74.96,74.99,74.9,74.91,14510.0,57.7134,57.7365,57.6672,57.6749,14510.0
2019-07-25 11:00:00,74.92,75.03,74.91,74.96,28647.0,57.6826,57.7673,57.6749,57.7134,28647.0
2019-07-25 11:05:00,74.95,74.98,74.87,74.87,13405.0,57.7057,57.7288,57.6441,57.6441,13405.0
2019-07-25 11:10:00,74.85,74.86,74.78,74.8,19305.0,57.6287,57.6364,57.5748,57.5902,19305.0
2019-07-25 11:15:00,74.8,74.87,74.78,74.83,14563.0,57.5902,57.6441,57.5748,57.6133,14563.0
2019-07-25 11:20:00,74.81,74.92,74.81,74.88,16128.0,57.5979,57.6826,57.5979,57.6518,16128.0
2019-07-25 11:25:00,74.87,74.88,74.83,74.84,51102.0,57.6441,57.6518,57.6133,57.621,51102.0
2019-07-25 11:30:00,74.85,74.86,74.76,74.81,65170.0,57.6287,57.6364,57.5594,57.5979,65170.0
2019-07-25 11:35:00,74.81,74.82,74.74,74.77,21555.0,57.5979,57.6056,57.544,57.5671,21555.0
2019-07-25 11:40:00,74.77,74.82,74.75,74.76,25802.0,57.5671,57.6056,57.5517,57.5594,25802.0
2019-07-25 11:45:00,74.75,74.75,74.6,74.64,33243.0,57.5517,57.5517,57.4362,57.467,33243.0
2019-07-25 11:50:00,74.64,74.68,74.6,74.64,16795.0,57.467,57.4978,57.4362,57.467,16795.0
2019-07-25 11:55:00,74.64,74.73,74.63,74.71,17006.0,57.467,57.5363,57.4593,57.5209,17006.0
2019-07-25 12:00:00,74.7,74.71,74.62,74.63,11383.0,57.5132,57.5209,57.4516,57.4593,11383.0
2019-07-25 12:05:00,74.63,74.68,74.61,74.63,17992.0,57.4593,57.4978,57.4439,57.4593,17992.0
2019-07-25 12:10:00,74.63,74.74,74.6,74.73,20539.0,57.4593,57.544,57.4362,57.5363,20539.0
2019-07-25 12:15:00,74.73,74.77,74.73,74.75,30679.0,57.5363,57.5671,57.5363,57.5517,30679.0
2019-07-25 12:20:00,74.75,74.82,74.71,74.78,28243.0,57.5517,57.6056,57.5209,57.5748,28243.0
2019-07-25 12:25:00,74.78,74.78,74.71,74.72,12742.0,57.5748,57.5748,57.5209,57.5286,12742.0
2019-07-25 12:30:00,74.72,74.8,74.71,74.74,22606.0,57.5286,57.5902,57.5209,57.544,22606.0
2019-07-25 12:35:00,74.73,74.77,74.72,74.73,20475.0,57.5363,57.5671,57.5286,57.5363,20475.0
2019-07-25 12:40:00,74.74,74.76,74.67,74.75,18249.0,57.544,57.5594,57.4901,57.5517,18249.0
2019-07-25 12:45:00,74.76,74.83,74.76,74.8,17224.0,57.5594,57.6133,57.5594,57.5902,17224.0
2019-07-25 12:50:00,74.79,74.81,74.71,74.74,14651.0,57.5825,57.5979,57.5209,57.544,14651.0
2019-07-25 12:55:00,74.74,74.93,74.74,74.89,17759.0,57.544,57.6903,57.544,57.6595,17759.0
2019-07-25 13:00:00,74.9,74.92,74.77,74.77,14665.0,57.6672,57.6826,57.5671,57.5671,14665.0
2019-07-25 13:05:00,74.77,74.84,74.75,74.83,11321.0,57.5671,57.621,57.5517,57.6133,11321.0
2019-07-25 13:10:00,74.83,74.84,74.75,74.78,27929.0,57.6133,57.621,57.5517,57.5748,27929.0
2019-07-25 13:15:00,74.79,74.88,74.79,74.88,26118.0,57.5825,57.6518,57.5825,57.6518,26118.0
2019-07-25 13:20:00,74.88,74.88,74.79,74.81,25732.0,57.6518,57.6518,57.5825,57.5979,25732.0
2019-07-25 13:25:00,74.81,74.84,74.8,74.84,27073.0,57.5979,57.621,57.5902,57.621,27073.0
2019-07-25 13:30:00,74.84,74.9,74.82,74.87,13190.0,57.621,57.6672,57.6056,57.6441,13190.0
2019-07-25 13:35:00,74.87,74.87,74.8,74.83,12777.0,57.6441,57.6441,57.5902,57.6133,12777.0
2019-07-25 13:40:00,74.83,75.01,74.83,74.98,33860.0,57.6133,57.7519,57.6133,57.7288,33860.0
2019-07-25 13:45:00,74.99,75.02,74.93,74.99,15620.0,57.7365,57.7596,57.6903,57.7365,15620.0
2019-07-25 13:50:00,74.98,74.99,74.93,74.94,29463.0,57.7288,57.7365,57.6903,57.698,29463.0
2019-07-25 13:55:00,74.92,74.94,74.85,74.85,12722.0,57.6826,57.698,57.6287,57.6287,12722.0
2019-07-25 14:00:00,74.86,74.97,74.84,74.92,14583.0,57.6364,57.7211,57.621,57.6826,14583.0
2019-07-25 14:05:00,74.92,74.94,74.88,74.91,12872.0,57.6826,57.698,57.6518,57.6749,12872.0
2019-07-25 14:10:00,74.91,75.05,74.91,75.03,13505.0,57.6749,57.7827,57.6749,57.7673,13505.0
2019-07-25 14:15:00,75.03,75.1,75.03,75.08,16737.0,57.7673,57.8212,57.7673,57.8058,16737.0
2019-07-25 14:20:00,75.07,75.08,75.03,75.04,10415.0,57.7981,57.8058,57.7673,57.775,10415.0
2019-07-25 14:25:00,75.04,75.08,75.03,75.05,9810.0,57.775,57.8058,57.7673,57.7827,9810.0
2019-07-25 14:30:00,75.05,75.14,75.02,75.08,31128.0,57.7827,57.852,57.7596,57.8058,31128.0
2019-07-25 14:35:00,75.08,75.11,75.02,75.02,25401.0,57.8058,57.8289,57.7596,57.7596,25401.0
2019-07-25 14:40:00,75.02,75.12,75.01,75.09,19728.0,57.7596,57.8366,57.7519,57.8135,19728.0
2019-07-25 14:45:00,75.09,75.11,74.97,74.97,20277.0,57.8135,57.8289,57.7211,57.7211,20277.0
2019-07-25 14:50:00,74.97,74.97,74.87,74.88,23753.0,57.7211,57.7211,57.6441,57.6518,23753.0
2019-07-25 14:55:00,74.89,74.96,74.88,74.9,24225.0,57.6595,57.7134,57.6518,57.6672,24225.0
2019-07-25 15:00:00,74.9,74.96,74.77,74.78,35190.0,57.6672,57.7134,57.5671,57.5748,35190.0
2019-07-25 15:05:00,74.78,74.85,74.76,74.83,40470.0,57.5748,57.6287,57.5594,57.6133,40470.0
2019-07-25 15:10:00,74.83,74.85,74.8,74.84,27224.0,57.6133,57.6287,57.5902,57.621,27224.0
2019-07-25 15:15:00,74.83,74.83,74.72,74.72,32379.0,57.6133,57.6133,57.5286,57.5286,32379.0
2019-07-25 15:20:00,74.73,74.82,74.73,74.78,30827.0,57.5363,57.6056,57.5363,57.5748,30827.0
2019-07-25 15:25:00,74.78,74.81,74.76,74.77,29050.0,57.5748,57.5979,57.5594,57.5671,29050.0
2019-07-25 15:30:00,74.77,74.81,74.74,74.75,36530.0,57.5671,57.5979,57.544,57.5517,36530.0
2019-07-25 15:35:00,74.75,74.75,74.67,74.7,44922.0,57.5517,57.5517,57.4901,57.5132,44922.0
2019-07-25 15:40:00,74.7,74.83,74.7,74.8,42146.0,57.5132,57.6133,57.5132,57.5902,42146.0
2019-07-25 15:45:00,74.8,74.84,74.71,74.84,60492.0,57.5902,57.621,57.5209,57.621,60492.0
2019-07-25 15:50:00,74.84,74.94,74.79,74.91,112458.0,57.621,57.698,57.5825,57.6749,112458.0
2019-07-25 15:55:00,74.9,74.92,74.78,74.88,247771.0,57.6672,57.6826,57.5748,57.6518,247771.0
2019-07-26 09:30:00,74.73,74.87,74.68,74.82,89843.0,57.5363,57.6441,57.4978,57.6056,89843.0
2019-07-26 09:35:00,74.85,75.22,74.81,75.09,59338.0,57.6287,57.9136,57.5979,57.8135,59338.0
2019-07-26 09:40:00,75.06,75.08,74.92,74.97,15618.0,57.7904,57.8058,57.6826,57.7211,15618.0
2019-07-26 09:45:00,74.95,74.97,74.77,74.85,14416.0,57.7057,57.7211,57.5671,57.6287,14416.0
2019-07-26 09:50:00,74.85,74.95,74.76,74.79,44180.0,57.6287,57.7057,57.5594,57.5825,44180.0
2019-07-26 09:55:00,74.79,74.79,74.62,74.66,51864.0,57.5825,57.5825,57.4516,57.4824,51864.0
2019-07-26 10:00:00,74.65,74.69,74.6,74.64,114676.0,57.4747,57.5055,57.4362,57.467,114676.0
2019-07-26 10:05:00,74.63,74.86,74.61,74.84,58992.0,57.4593,57.6364,57.4439,57.621,58992.0
2019-07-26 10:10:00,74.85,74.94,74.83,74.84,53396.0,57.6287,57.698,57.6133,57.621,53396.0
2019-07-26 10:15:00,74.84,74.98,74.83,74.98,12574.0,57.621,57.7288,57.6133,57.7288,12574.0
2019-07-26 10:20:00,74.96,75.04,74.93,74.96,22904.0,57.7134,57.775,57.6903,57.7134,22904.0
2019-07-26 10:25:00,74.97,74.99,74.89,74.98,12536.0,57.7211,57.7365,57.6595,57.7288,12536.0
2019-07-26 10:30:00,74.98,75.12,74.97,75.05,35471.0,57.7288,57.8366,57.7211,57.7827,35471.0
2019-07-26 10:35:00,75.05,75.1,75.02,75.06,14368.0,57.7827,57.8212,57.7596,57.7904,14368.0
2019-07-26 10:40:00,75.06,75.08,75.02,75.04,20711.0,57.7904,57.8058,57.7596,57.775,20711.0
2019-07-26 10:45:00,75.04,75.08,74.97,74.98,18801.0,57.775,57.8058,57.7211,57.7288,18801.0
2019-07-26 10:50:00,74.98,75.07,74.96,75.02,31876.0,57.7288,57.7981,57.7134,57.7596,31876.0
2019-07-26 10:55:00,75.02,75.03,74.97,75.0,9516.0,57.7596,57.7673,57.7211,57.7442,9516.0
2019-07-26 11:00:00,74.98,75.13,74.98,75.12,54337.0,57.7288,57.8443,57.7288,57.8366,54337.0
2019-07-26 11:05:00,75.11,75.11,75.05,75.07,12299.0,57.8289,57.8289,57.7827,57.7981,12299.0
2019-07-26 11:10:00,75.08,75.09,75.0,75.03,15641.0,57.8058,57.8135,57.7442,57.7673,15641.0
2019-07-26 11:15:00,75.04,75.09,74.98,74.99,10315.0,57.775,57.8135,57.7288,57.7365,10315.0
2019-07-26 11:20:00,74.98,75.01,74.93,74.98,13395.0,57.7288,57.7519,57.6903,57.7288,13395.0
2019-07-26 11:25:00,74.98,75.03,74.95,75.01,17660.0,57.7288,57.7673,57.7057,57.7519,17660.0
2019-07-26 11:30:00,75.01,75.13,74.98,75.13,28219.0,57.7519,57.8443,57.7288,57.8443,28219.0
2019-07-26 11:35:00,75.12,75.24,75.1,75.21,32781.0,57.8366,57.929,57.8212,57.9059,32781.0
2019-07-26 11:40:00,75.2,75.27,75.18,75.22,32589.0,57.8982,57.9521,57.8828,57.9136,32589.0
2019-07-26 11:45:00,75.22,75.33,75.2,75.26,83006.0,57.9136,57.9983,57.8982,57.9444,83006.0
2019-07-26 11:50:00,75.27,75.35,75.23,75.25,23946.0,57.9521,58.0137,57.9213,57.9367,23946.0
2019-07-26 11:55:00,75.25,75.27,75.19,75.23,27324.0,57.9367,57.9521,57.8905,57.9213,27324.0
2019-07-26 12:00:00,75.22,75.22,75.17,75.18,25797.0,57.9136,57.9136,57.8751,57.8828,25797.0
2019-07-26 12:05:00,75.18,75.19,75.13,75.19,20137.0,57.8828,57.8905,57.8443,57.8905,20137.0
2019-07-26 12:10:00,75.19,75.21,75.13,75.18,21508.0,57.8905,57.9059,57.8443,57.8828,21508.0
2019-07-26 12:15:00,75.18,75.3,75.16,75.25,32621.0,57.8828,57.9752,57.8674,57.9367,32621.0
2019-07-26 12:20:00,75.26,75.29,75.23,75.26,40916.0,57.9444,57.9675,57.9213,57.9444,40916.0
2019-07-26 12:25:00,75.25,75.26,75.17,75.24,32017.0,57.9367,57.9444,57.8751,57.929,32017.0
2019-07-26 12:30:00,75.25,75.29,75.22,75.28,20146.0,57.9367,57.9675,57.9136,57.9598,20146.0
2019-07-26 12:35:00,75.28,75.3,75.2,75.22,15633.0,57.9598,57.9752,57.8982,57.9136,15633.0
2019-07-26 12:40:00,75.22,75.25,75.19,75.19,10356.0,57.9136,57.9367,57.8905,57.8905,10356.0
2019-07-26 12:45:00,75.19,75.21,75.16,75.16,17849.0,57.8905,57.9059,57.8674,57.8674,17849.0
2019-07-26 12:50:00,75.16,75.17,75.11,75.14,21511.0,57.8674,57.8751,57.8289,57.852,21511.0
2019-07-26 12:55:00,75.14,75.18,75.13,75.14,13941.0,57.852,57.8828,57.8443,57.852,13941.0
2019-07-26 13:00:00,75.15,75.17,75.12,75.16,19239.0,57.8597,57.8751,57.8366,57.8674,19239.0
2019-07-26 13:05:00,75.15,75.21,75.13,75.18,13081.0,57.8597,57.9059,57.8443,57.8828,13081.0
2019-07-26 13:10:00,75.18,75.22,75.14,75.2,11051.0,57.8828,57.9136,57.852,57.8982,11051.0
2019-07-26 13:15:00,75.19,75.21,75.16,75.16,10207.0,57.8905,57.9059,57.8674,57.8674,10207.0
2019-07-26 13:20:00,75.16,75.22,75.16,75.2,10198.0,57.8674,57.9136,57.8674,57.8982,10198.0
2019-07-26 13:25:00,75.2,75.21,75.14,75.17,18426.0,57.8982,57.9059,57.852,57.8751,18426.0
2019-07-26 13:30:00,75.16,75.19,75.12,75.18,11053.0,57.8674,57.8905,57.8366,57.8828,11053.0
2019-07-26 13:35:00,75.17,75.17,75.12,75.12,8980.0,57.8751,57.8751,57.8366,57.8366,8980.0
2019-07-26 13:40:00,75.13,75.14,75.1,75.11,14722.0,57.8443,57.852,57.8212,57.8289,14722.0
2019-07-26 13:45:00,75.1,75.11,75.05,75.1,19119.0,57.8212,57.8289,57.7827,57.8212,19119.0
2019-07-26 13:50:00,75.09,75.12,75.07,75.1,17769.0,57.8135,57.8366,57.7981,57.8212,17769.0
2019-07-26 13:55:00,75.09,75.13,75.08,75.13,12897.0,57.8135,57.8443,57.8058,57.8443,12897.0
2019-07-26 14:00:00,75.12,75.16,75.12,75.12,9333.0,57.8366,57.8674,57.8366,57.8366,9333.0
2019-07-26 14:05:00,75.11,75.12,75.0,75.03,23637.0,57.8289,57.8366,57.7442,57.7673,23637.0
2019-07-26 14:10:00,75.03,75.04,74.96,74.96,20700.0,57.7673,57.775,57.7134,57.7134,20700.0
2019-07-26 14:15:00,74.96,74.98,74.93,74.97,16360.0,57.7134,57.7288,57.6903,57.7211,16360.0
2019-07-26 14:20:00,74.98,75.0,74.95,74.97,9676.0,57.7288,57.7442,57.7057,57.7211,9676.0
2019-07-26 14:25:00,74.97,75.07,74.97,75.06,12105.0,57.7211,57.7981,57.7211,57.7904,12105.0
2019-07-26 14:30:00,75.06,75.07,74.99,75.0,12787.0,57.7904,57.7981,57.7365,57.7442,12787.0
2019-07-26 14:35:00,75.0,75.06,74.99,75.0,12241.0,57.7442,57.7904,57.7365,57.7442,12241.0
2019-07-26 14:40:00,75.01,75.02,74.97,74.99,12520.0,57.7519,57.7596,57.7211,57.7365,12520.0
2019-07-26 14:45:00,74.99,75.04,74.98,75.02,12012.0,57.7365,57.775,57.7288,57.7596,12012.0
2019-07-26 14:50:00,75.02,75.09,75.0,75.08,14454.0,57.7596,57.8135,57.7442,57.8058,14454.0
2019-07-26 14:55:00,75.08,75.2,75.08,75.18,38593.0,57.8058,57.8982,57.8058,57.8828,38593.0
2019-07-26 15:00:00,75.18,75.2,75.1,75.14,28378.0,57.8828,57.8982,57.8212,57.852,28378.0
2019-07-26 15:05:00,75.14,75.14,75.04,75.07,12979.0,57.852,57.852,57.775,57.7981,12979.0
2019-07-26 15:10:00,75.07,75.16,75.07,75.12,21367.0,57.7981,57.8674,57.7981,57.8366,21367.0
2019-07-26 15:15:00,75.11,75.14,75.09,75.13,16151.0,57.8289,57.852,57.8135,57.8443,16151.0
2019-07-26 15:20:00,75.13,75.18,75.12,75.17,14434.0,57.8443,57.8828,57.8366,57.8751,14434.0
2019-07-26 15:25:00,75.17,75.17,75.12,75.12,10798.0,57.8751,57.8751,57.8366,57.8366,10798.0
2019-07-26 15:30:00,75.12,75.18,75.11,75.11,15555.0,57.8366,57.8828,57.8289,57.8289,15555.0
2019-07-26 15:35:00,75.1,75.23,75.09,75.2,34425.0,57.8212,57.9213,57.8135,57.8982,34425.0
2019-07-26 15:40:00,75.2,75.2,75.11,75.11,17466.0,57.8982,57.8982,57.8289,57.8289,17466.0
2019-07-26 15:45:00,75.12,75.17,75.1,75.15,62180.0,57.8366,57.8751,57.8212,57.8597,62180.0
2019-07-26 15:50:00,75.15,75.19,75.11,75.11,106058.0,57.8597,57.8905,57.8289,57.8289,106058.0
2019-07-26 15:55:00,75.1,75.16,74.99,75.16,172892.0,57.8212,57.8674,57.7365,57.8674,172892.0
2019-07-29 09:30:00,75.47,75.47,75.18,75.21,52264.0,58.106,58.106,57.8828,57.9059,52264.0
2019-07-29 09:35:00,75.16,75.19,75.05,75.12,24648.0,57.8674,57.8905,57.7827,57.8366,24648.0
2019-07-29 09:40:00,75.13,75.26,75.11,75.19,12996.0,57.8443,57.9444,57.8289,57.8905,12996.0
2019-07-29 09:45:00,75.19,75.2,74.97,75.03,22363.0,57.8905,57.8982,57.7211,57.7673,22363.0
2019-07-29 09:50:00,75.01,75.04,74.92,75.03,12000.0,57.7519,57.775,57.6826,57.7673,12000.0
2019-07-29 09:55:00,75.05,75.25,75.05,75.18,18180.0,57.7827,57.9367,57.7827,57.8828,18180.0
2019-07-29 10:00:00,75.17,75.21,75.11,75.11,27328.0,57.8751,57.9059,57.8289,57.8289,27328.0
2019-07-29 10:05:00,75.1,75.24,75.1,75.23,19822.0,57.8212,57.929,57.8212,57.9213,19822.0
2019-07-29 10:10:00,75.22,75.43,75.21,75.43,25059.0,57.9136,58.0753,57.9059,58.0753,25059.0
2019-07-29 10:15:00,75.44,75.52,75.37,75.44,17784.0,58.083,58.1445,58.0291,58.083,17784.0
2019-07-29 10:20:00,75.44,75.5,75.43,75.48,17652.0,58.083,58.1291,58.0753,58.1137,17652.0
2019-07-29 10:25:00,75.48,75.53,75.4,75.4,25000.0,58.1137,58.1522,58.0522,58.0522,25000.0
2019-07-29 10:30:00,75.4,75.43,75.28,75.28,14825.0,58.0522,58.0753,57.9598,57.9598,14825.0
2019-07-29 10:35:00,75.27,75.35,75.25,75.34,17403.0,57.9521,58.0137,57.9367,58.006,17403.0
2019-07-29 10:40:00,75.33,75.37,75.13,75.14,45489.0,57.9983,58.0291,57.8443,57.852,45489.0
2019-07-29 10:45:00,75.15,75.18,74.99,75.0,23946.0,57.8597,57.8828,57.7365,57.7442,23946.0
2019-07-29 10:50:00,75.0,75.03,74.94,75.01,14891.0,57.7442,57.7673,57.698,57.7519,14891.0
2019-07-29 10:55:00,75.01,75.03,74.9,74.9,25133.0,57.7519,57.7673,57.6672,57.6672,25133.0
2019-07-29 11:00:00,74.9,74.96,74.86,74.87,11999.0,57.6672,57.7134,57.6364,57.6441,11999.0
2019-07-29 11:05:00,74.88,74.92,74.86,74.9,13799.0,57.6518,57.6826,57.6364,57.6672,13799.0
2019-07-29 11:10:00,74.89,75.04,74.88,74.92,19474.0,57.6595,57.775,57.6518,57.6826,19474.0
2019-07-29 11:15:00,74.93,74.97,74.91,74.97,9593.0,57.6903,57.7211,57.6749,57.7211,9593.0
2019-07-29 11:20:00,74.96,74.98,74.91,74.92,13691.0,57.7134,57.7288,57.6749,57.6826,13691.0
2019-07-29 11:25:00,74.93,74.94,74.86,74.89,10368.0,57.6903,57.698,57.6364,57.6595,10368.0
2019-07-29 11:30:00,74.87,74.93,74.85,74.89,43682.0,57.6441,57.6903,57.6287,57.6595,43682.0
2019-07-29 11:35:00,74.89,74.94,74.88,74.93,12855.0,57.6595,57.698,57.6518,57.6903,12855.0
2019-07-29 11:40:00,74.92,74.94,74.83,74.89,17035.0,57.6826,57.698,57.6133,57.6595,17035.0
2019-07-29 11:45:00,74.91,74.92,74.84,74.87,15561.0,57.6749,57.6826,57.621,57.6441,15561.0
2019-07-29 11:50:00,74.86,74.89,74.77,74.78,25190.0,57.6364,57.6595,57.5671,57.5748,25190.0
2019-07-29 11:55:00,74.77,74.78,74.73,74.73,30318.0,57.5671,57.5748,57.5363,57.5363,30318.0
2019-07-29 12:00:00,74.73,74.76,74.71,74.74,15063.0,57.5363,57.5594,57.5209,57.544,15063.0
2019-07-29 12:05:00,74.73,74.75,74.65,74.67,28162.0,57.5363,57.5517,57.4747,57.4901,28162.0
2019-07-29 12:10:00,74.67,74.76,74.66,74.73,25087.0,57.4901,57.5594,57.4824,57.5363,25087.0
2019-07-29 12:15:00,74.73,74.76,74.66,74.69,38504.0,57.5363,57.5594,57.4824,57.5055,38504.0
2019-07-29 12:20:00,74.69,74.69,74.63,74.64,25850.0,57.5055,57.5055,57.4593,57.467,25850.0
2019-07-29 12:25:00,74.64,74.7,74.63,74.67,15128.0,57.467,57.5132,57.4593,57.4901,15128.0
2019-07-29 12:30:00,74.68,74.7,74.63,74.65,15692.0,57.4978,57.5132,57.4593,57.4747,15692.0
2019-07-29 12:35:00,74.65,74.72,74.64,74.69,19089.0,57.4747,57.5286,57.467,57.5055,19089.0
2019-07-29 12:40:00,74.7,74.71,74.6,74.63,51208.0,57.5132,57.5209,57.4362,57.4593,51208.0
2019-07-29 12:45:00,74.63,74.66,74.61,74.65,27548.0,57.4593,57.4824,57.4439,57.4747,27548.0
2019-07-29 12:50:00,74.65,74.68,74.64,74.66,9538.0,57.4747,57.4978,57.467,57.4824,9538.0
2019-07-29 12:55:00,74.66,74.71,74.65,74.67,13101.0,57.4824,57.5209,57.4747,57.4901,13101.0
2019-07-29 13:00:00,74.67,74.72,74.65,74.68,15401.0,57.4901,57.5286,57.4747,57.4978,15401.0
2019-07-29 13:05:00,74.68,74.68,74.6,74.61,11900.0,57.4978,57.4978,57.4362,57.4439,11900.0
2019-07-29 13:10:00,74.62,74.7,74.61,74.69,15475.0,57.4516,57.5132,57.4439,57.5055,15475.0
2019-07-29 13:15:00,74.7,74.84,74.7,74.81,21289.0,57.5132,57.621,57.5132,57.5979,21289.0
2019-07-29 13:20:00,74.82,74.85,74.76,74.79,22008.0,57.6056,57.6287,57.5594,57.5825,22008.0
2019-07-29 13:25:00,74.79,74.81,74.76,74.79,14475.0,57.5825,57.5979,57.5594,57.5825,14475.0
2019-07-29 13:30:00,74.79,74.81,74.74,74.81,14610.0,57.5825,57.5979,57.544,57.5979,14610.0
2019-07-29 13:35:00,74.8,74.84,74.78,74.83,12308.0,57.5902,57.621,57.5748,57.6133,12308.0
2019-07-29 13:40:00,74.83,74.83,74.74,74.78,14535.0,57.6133,57.6133,57.544,57.5748,14535.0
2019-07-29 13:45:00,74.79,74.86,74.78,74.83,25220.0,57.5825,57.6364,57.5748,57.6133,25220.0
2019-07-29 13:50:00,74.84,74.88,74.81,74.82,26969.0,57.621,57.6518,57.5979,57.6056,26969.0
2019-07-29 13:55:00,74.82,74.83,74.75,74.76,18081.0,57.6056,57.6133,57.5517,57.5594,18081.0
2019-07-29 14:00:00,74.74,74.75,74.72,74.75,17876.0,57.544,57.5517,57.5286,57.5517,17876.0
2019-07-29 14:05:00,74.74,74.74,74.63,74.68,38894.0,57.544,57.544,57.4593,57.4978,38894.0
2019-07-29 14:10:00,74.67,74.73,74.66,74.69,18765.0,57.4901,57.5363,57.4824,57.5055,18765.0
2019-07-29 14:15:00,74.67,74.73,74.66,74.7,20401.0,57.4901,57.5363,57.4824,57.5132,20401.0
2019-07-29 14:20:00,74.69,74.75,74.65,74.74,19948.0,57.5055,57.5517,57.4747,57.544,19948.0
2019-07-29 14:25:00,74.74,74.86,74.72,74.84,20296.0,57.544,57.6364,57.5286,57.621,20296.0
2019-07-29 14:30:00,74.85,74.93,74.85,74.93,16970.0,57.6287,57.6903,57.6287,57.6903,16970.0
2019-07-29 14:35:00,74.92,74.98,74.9,74.97,16807.0,57.6826,57.7288,57.6672,57.7211,16807.0
2019-07-29 14:40:00,74.96,74.97,74.89,74.9,13558.0,57.7134,57.7211,57.6595,57.6672,13558.0
2019-07-29 14:45:00,74.9,74.94,74.87,74.88,14638.0,57.6672,57.698,57.6441,57.6518,14638.0
2019-07-29 14:50:00,74.89,74.93,74.87,74.91,12394.0,57.6595,57.6903,57.6441,57.6749,12394.0
2019-07-29 14:55:00,74.9,74.95,74.89,74.95,12134.0,57.6672,57.7057,57.6595,57.7057,12134.0
2019-07-29 15:00:00,74.95,75.01,74.95,75.0,29359.0,57.7057,57.7519,57.7057,57.7442,29359.0
2019-07-29 15:05:00,75.01,75.01,74.89,74.92,31984.0,57.7519,57.7519,57.6595,57.6826,31984.0
2019-07-29 15:10:00,74.91,74.94,74.88,74.93,26557.0,57.6749,57.698,57.6518,57.6903,26557.0
2019-07-29 15:15:00,74.93,74.96,74.89,74.96,19811.0,57.6903,57.7134,57.6595,57.7134,19811.0
2019-07-29 15:20:00,74.95,75.01,74.93,74.98,45087.0,57.7057,57.7519,57.6903,57.7288,45087.0
2019-07-29 15:25:00,74.97,74.99,74.92,74.94,29637.0,57.7211,57.7365,57.6826,57.698,29637.0
2019-07-29 15:30:00,74.94,75.06,74.94,74.97,49457.0,57.698,57.7904,57.698,57.7211,49457.0
2019-07-29 15:35:00,74.97,75.05,74.96,74.98,32186.0,57.7211,57.7827,57.7134,57.7288,32186.0
2019-07-29 15:40:00,74.99,75.15,74.98,75.14,64387.0,57.7365,57.8597,57.7288,57.852,64387.0
2019-07-29 15:45:00,75.13,75.14,74.97,74.98,41225.0,57.8443,57.852,57.7211,57.7288,41225.0
2019-07-29 15:50:00,74.98,75.1,74.97,75.06,84134.0,57.7288,57.8212,57.7211,57.7904,84134.0
2019-07-29 15:55:00,75.05,75.09,75.0,75.02,212219.0,57.7827,57.8135,57.7442,57.7596,212219.0
2019-07-30 09:30:00,74.9,75.14,74.84,75.08,38675.0,57.6672,57.852,57.621,57.8058,38675.0
2019-07-30 09:35:00,75.08,75.3,75.06,75.14,27483.0,57.8058,57.9752,57.7904,57.852,27483.0
2019-07-30 09:40:00,75.12,75.16,75.02,75.15,16542.0,57.8366,57.8674,57.7596,57.8597,16542.0
2019-07-30 09:45:00,75.18,75.22,75.05,75.09,17259.0,57.8828,57.9136,57.7827,57.8135,17259.0
2019-07-30 09:50:00,75.08,75.4,75.08,75.36,18771.0,57.8058,58.0522,57.8058,58.0214,18771.0
2019-07-30 09:55:00,75.38,75.45,75.34,75.45,32160.0,58.0368,58.0906,58.006,58.0906,32160.0
2019-07-30 10:00:00,75.46,75.5,75.32,75.34,28004.0,58.0983,58.1291,57.9906,58.006,28004.0
2019-07-30 10:05:00,75.36,75.39,75.15,75.16,25165.0,58.0214,58.0445,57.8597,57.8674,25165.0
2019-07-30 10:10:00,75.18,75.29,75.17,75.25,17550.0,57.8828,57.9675,57.8751,57.9367,17550.0
2019-07-30 10:15:00,75.24,75.34,75.23,75.34,11715.0,57.929,58.006,57.9213,58.006,11715.0
2019-07-30 10:20:00,75.34,75.35,75.18,75.19,13163.0,58.006,58.0137,57.8828,57.8905,13163.0
2019-07-30 10:25:00,75.2,75.39,75.19,75.38,114591.0,57.8982,58.0445,57.8905,58.0368,114591.0
2019-07-30 10:30:00,75.38,75.46,75.35,75.42,17879.0,58.0368,58.0983,58.0137,58.0676,17879.0
2019-07-30 10:35:00,75.42,75.45,75.38,75.41,15279.0,58.0676,58.0906,58.0368,58.0599,15279.0
2019-07-30 10:40:00,75.42,75.53,75.42,75.47,45365.0,58.0676,58.1522,58.0676,58.106,45365.0
2019-07-30 10:45:00,75.49,75.56,75.46,75.5,14850.0,58.1214,58.1753,58.0983,58.1291,14850.0
2019-07-30 10:50:00,75.52,75.57,75.49,75.51,11459.0,58.1445,58.183,58.1214,58.1368,11459.0
2019-07-30 10:55:00,75.52,75.57,75.49,75.52,14953.0,58.1445,58.183,58.1214,58.1445,14953.0
2019-07-30 11:00:00,75.51,75.53,75.42,75.44,17006.0,58.1368,58.1522,58.0676,58.083,17006.0
2019-07-30 11:05:00,75.44,75.47,75.34,75.42,18262.0,58.083,58.106,58.006,58.0676,18262.0
2019-07-30 11:10:00,75.42,75.45,75.4,75.42,14816.0,58.0676,58.0906,58.0522,58.0676,14816.0
2019-07-30 11:15:00,75.42,75.44,75.36,75.36,21125.0,58.0676,58.083,58.0214,58.0214,21125.0
2019-07-30 11:20:00,75.37,75.43,75.36,75.39,70767.0,58.0291,58.0753,58.0214,58.0445,70767.0
2019-07-30 11:25:00,75.38,75.48,75.38,75.46,25393.0,58.0368,58.1137,58.0368,58.0983,25393.0
2019-07-30 11:30:00,75.47,75.47,75.36,75.42,30224.0,58.106,58.106,58.0214,58.0676,30224.0
2019-07-30 11:35:00,75.41,75.42,75.32,75.32,18692.0,58.0599,58.0676,57.9906,57.9906,18692.0
2019-07-30 11:40:00,75.31,75.32,75.23,75.23,9663.0,57.9829,57.9906,57.9213,57.9213,9663.0
2019-07-30 11:45:00,75.23,75.27,75.2,75.25,16323.0,57.9213,57.9521,57.8982,57.9367,16323.0
2019-07-30 11:50:00,75.24,75.28,75.14,75.14,18408.0,57.929,57.9598,57.852,57.852,18408.0
2019-07-30 11:55:00,75.14,75.17,75.08,75.11,17454.0,57.852,57.8751,57.8058,57.8289,17454.0
2019-07-30 12:00:00,75.11,75.18,75.1,75.1,53514.0,57.8289,57.8828,57.8212,57.8212,53514.0
2019-07-30 12:05:00,75.11,75.11,75.02,75.05,33894.0,57.8289,57.8289,57.7596,57.7827,33894.0
2019-07-30 12:10:00,75.05,75.07,75.0,75.04,114071.0,57.7827,57.7981,57.7442,57.775,114071.0
2019-07-30 12:15:00,75.05,75.18,75.05,75.07,43156.0,57.7827,57.8828,57.7827,57.7981,43156.0
2019-07-30 12:20:00,75.07,75.07,74.79,74.81,62345.0,57.7981,57.7981,57.5825,57.5979,62345.0
2019-07-30 12:25:00,74.81,74.93,74.78,74.84,38734.0,57.5979,57.6903,57.5748,57.621,38734.0
2019-07-30 12:30:00,74.85,74.93,74.83,74.93,24148.0,57.6287,57.6903,57.6133,57.6903,24148.0
2019-07-30 12:35:00,74.92,74.92,74.83,74.89,13054.0,57.6826,57.6826,57.6133,57.6595,13054.0
2019-07-30 12:40:00,74.89,74.91,74.84,74.89,17189.0,57.6595,57.6749,57.621,57.6595,17189.0
2019-07-30 12:45:00,74.89,74.95,74.87,74.87,20493.0,57.6595,57.7057,57.6441,57.6441,20493.0
2019-07-30 12:50:00,74.84,74.94,74.83,74.84,14922.0,57.621,57.698,57.6133,57.621,14922.0
2019-07-30 12:55:00,74.84,74.84,74.68,74.7,132441.0,57.621,57.621,57.4978,57.5132,132441.0
2019-07-30 13:00:00,74.71,74.76,74.64,74.66,26404.0,57.5209,57.5594,57.467,57.4824,26404.0
2019-07-30 13:05:00,74.66,74.77,74.58,74.75,32363.0,57.4824,57.5671,57.4208,57.5517,32363.0
2019-07-30 13:10:00,74.75,74.75,74.66,74.68,11171.0,57.5517,57.5517,57.4824,57.4978,11171.0
2019-07-30 13:15:00,74.67,74.69,74.63,74.65,12935.0,57.4901,57.5055,57.4593,57.4747,12935.0
2019-07-30 13:20:00,74.65,74.68,74.61,74.67,23986.0,57.4747,57.4978,57.4439,57.4901,23986.0
2019-07-30 13:25:00,74.68,74.69,74.54,74.58,28291.0,57.4978,57.5055,57.39,57.4208,28291.0
2019-07-30 13:30:00,74.58,74.61,74.57,74.58,39511.0,57.4208,57.4439,57.4131,57.4208,39511.0
2019-07-30 13:35:00,74.59,74.62,74.57,74.61,47868.0,57.4285,57.4516,57.4131,57.4439,47868.0
2019-07-30 13:40:00,74.61,74.61,74.44,74.5,59877.0,57.4439,57.4439,57.313,57.3592,59877.0
2019-07-30 13:45:00,74.5,74.63,74.48,74.63,23197.0,57.3592,57.4593,57.3438,57.4593,23197.0
2019-07-30 13:50:00,74.62,74.68,74.6,74.63,20465.0,57.4516,57.4978,57.4362,57.4593,20465.0
2019-07-30 13:55:00,74.63,74.65,74.6,74.61,17857.0,57.4593,57.4747,57.4362,57.4439,17857.0
2019-07-30 14:00:00,74.61,74.77,74.61,74.76,23531.0,57.4439,57.5671,57.4439,57.5594,23531.0
2019-07-30 14:05:00,74.76,74.78,74.65,74.66,15422.0,57.5594,57.5748,57.4747,57.4824,15422.0
2019-07-30 14:10:00,74.66,74.67,74.63,74.67,8430.0,57.4824,57.4901,57.4593,57.4901,8430.0
2019-07-30 14:15:00,74.67,74.68,74.59,74.63,16511.0,57.4901,57.4978,57.4285,57.4593,16511.0
2019-07-30 14:20:00,74.63,74.75,74.62,74.71,16754.0,57.4593,57.5517,57.4516,57.5209,16754.0
2019-07-30 14:25:00,74.71,74.75,74.66,74.7,24144.0,57.5209,57.5517,57.4824,57.5132,24144.0
2019-07-30 14:30:00,74.71,74.77,74.7,74.71,21043.0,57.5209,57.5671,57.5132,57.5209,21043.0
2019-07-30 14:35:00,74.72,74.72,74.67,74.7,15360.0,57.5286,57.5286,57.4901,57.5132,15360.0
2019-07-30 14:40:00,74.7,74.72,74.59,74.67,29122.0,57.5132,57.5286,57.4285,57.4901,29122.0
2019-07-30 14:45:00,74.66,74.76,74.64,74.75,30340.0,57.4824,57.5594,57.467,57.5517,30340.0
2019-07-30 14:50:00,74.76,74.82,74.75,74.81,50867.0,57.5594,57.6056,57.5517,57.5979,50867.0
2019-07-30 14:55:00,74.82,74.83,74.78,74.81,42317.0,57.6056,57.6133,57.5748,57.5979,42317.0
2019-07-30 15:00:00,74.82,74.87,74.76,74.8,24304.0,57.6056,57.6441,57.5594,57.5902,24304.0
2019-07-30 15:05:00,74.79,74.79,74.71,74.75,19713.0,57.5825,57.5825,57.5209,57.5517,19713.0
2019-07-30 15:10:00,74.75,74.81,74.73,74.73,19481.0,57.5517,57.5979,57.5363,57.5363,19481.0
2019-07-30 15:15:00,74.73,74.74,74.6,74.6,35839.0,57.5363,57.544,57.4362,57.4362,35839.0
2019-07-30 15:20:00,74.61,74.63,74.55,74.55,43705.0,57.4439,57.4593,57.3977,57.3977,43705.0
2019-07-30 15:25:00,74.55,74.63,74.54,74.59,38658.0,57.3977,57.4593,57.39,57.4285,38658.0
2019-07-30 15:30:00,74.59,74.62,74.54,74.54,43525.0,57.4285,57.4516,57.39,57.39,43525.0
2019-07-30 15:35:00,74.54,74.61,74.52,74.59,63774.0,57.39,57.4439,57.3746,57.4285,63774.0
2019-07-30 15:40:00,74.59,74.72,74.59,74.67,64355.0,57.4285,57.5286,57.4285,57.4901,64355.0
2019-07-30 15:45:00,74.67,74.87,74.67,74.86,54129.0,57.4901,57.6441,57.4901,57.6364,54129.0
2019-07-30 15:50:00,74.86,74.95,74.81,74.93,113449.0,57.6364,57.7057,57.5979,57.6903,113449.0
2019-07-30 15:55:00,74.93,75.03,74.84,75.03,435521.0,57.6903,57.7673,57.621,57.7673,435521.0
2019-07-31 09:30:00,74.55,75.52,74.4,75.01,81309.0,57.3977,58.1445,57.2822,57.7519,81309.0
2019-07-31 09:35:00,75.06,75.24,74.77,74.89,50368.0,57.7904,57.929,57.5671,57.6595,50368.0
2019-07-31 09:40:00,74.89,75.0,74.7,74.88,37096.0,57.6595,57.7442,57.5132,57.6518,37096.0
2019-07-31 09:45:00,74.86,75.0,74.68,74.77,40592.0,57.6364,57.7442,57.4978,57.5671,40592.0
2019-07-31 09:50:00,74.78,74.8,74.3,74.33,95999.0,57.5748,57.5902,57.2052,57.2283,95999.0
2019-07-31 09:55:00,74.29,74.34,73.89,73.89,171373.0,57.1975,57.236,56.8896,56.8896,171373.0
2019-07-31 10:00:00,73.89,74.07,73.81,73.99,111086.0,56.8896,57.0282,56.828,56.9666,111086.0
2019-07-31 10:05:00,73.98,74.37,73.95,74.37,73479.0,56.9589,57.2591,56.9358,57.2591,73479.0
2019-07-31 10:10:00,74.36,74.52,74.25,74.25,163660.0,57.2514,57.3746,57.1667,57.1667,163660.0
2019-07-31 10:15:00,74.25,74.27,73.96,74.04,44705.0,57.1667,57.1821,56.9435,57.0051,44705.0
2019-07-31 10:20:00,74.04,74.25,74.01,74.19,37886.0,57.0051,57.1667,56.982,57.1205,37886.0
2019-07-31 10:25:00,74.19,74.3,74.13,74.26,39728.0,57.1205,57.2052,57.0744,57.1744,39728.0
2019-07-31 10:30:00,74.25,74.51,74.21,74.45,66450.0,57.1667,57.3669,57.1359,57.3207,66450.0
2019-07-31 10:35:00,74.45,74.55,74.44,74.45,25546.0,57.3207,57.3977,57.313,57.3207,25546.0
2019-07-31 10:40:00,74.46,74.53,74.41,74.47,49221.0,57.3284,57.3823,57.2899,57.3361,49221.0
2019-07-31 10:45:00,74.45,74.45,74.35,74.4,20547.0,57.3207,57.3207,57.2437,57.2822,20547.0
2019-07-31 10:50:00,74.38,74.38,74.16,74.16,33132.0,57.2668,57.2668,57.0974,57.0974,33132.0
2019-07-31 10:55:00,74.16,74.23,74.12,74.17,61791.0,57.0974,57.1513,57.0667,57.1051,61791.0
2019-07-31 11:00:00,74.17,74.28,74.01,74.02,23793.0,57.1051,57.1898,56.982,56.9897,23793.0
2019-07-31 11:05:00,74.02,74.03,73.9,73.92,43852.0,56.9897,56.9974,56.8973,56.9127,43852.0
2019-07-31 11:10:00,73.9,73.9,73.62,73.69,67857.0,56.8973,56.8973,56.6817,56.7356,67857.0
2019-07-31 11:15:00,73.69,73.75,73.66,73.69,56229.0,56.7356,56.7818,56.7125,56.7356,56229.0
2019-07-31 11:20:00,73.68,73.74,73.55,73.72,58050.0,56.7279,56.7741,56.6278,56.7587,58050.0
2019-07-31 11:25:00,73.71,73.72,73.53,73.55,53685.0,56.751,56.7587,56.6124,56.6278,53685.0
2019-07-31 11:30:00,73.55,73.65,73.46,73.65,63603.0,56.6278,56.7048,56.5585,56.7048,63603.0
2019-07-31 11:35:00,73.66,73.71,73.59,73.7,32743.0,56.7125,56.751,56.6586,56.7433,32743.0
2019-07-31 11:40:00,73.69,73.77,73.65,73.74,44948.0,56.7356,56.7972,56.7048,56.7741,44948.0
2019-07-31 11:45:00,73.74,73.88,73.71,73.86,53707.0,56.7741,56.8819,56.751,56.8665,53707.0
2019-07-31 11:50:00,73.86,73.94,73.83,73.94,32762.0,56.8665,56.9281,56.8434,56.9281,32762.0
2019-07-31 11:55:00,73.94,74.13,73.93,74.05,45757.0,56.9281,57.0744,56.9204,57.0128,45757.0
2019-07-31 12:00:00,74.06,74.17,74.01,74.03,35722.0,57.0205,57.1051,56.982,56.9974,35722.0
2019-07-31 12:05:00,74.02,74.09,73.96,74.03,44603.0,56.9897,57.0436,56.9435,56.9974,44603.0
2019-07-31 12:10:00,74.03,74.07,73.93,74.07,58747.0,56.9974,57.0282,56.9204,57.0282,58747.0
2019-07-31 12:15:00,74.1,74.14,74.09,74.14,38037.0,57.0513,57.0821,57.0436,57.0821,38037.0
2019-07-31 12:20:00,74.14,74.25,74.12,74.24,35760.0,57.0821,57.1667,57.0667,57.159,35760.0
2019-07-31 12:25:00,74.24,74.35,74.22,74.31,24874.0,57.159,57.2437,57.1436,57.2129,24874.0
2019-07-31 12:30:00,74.31,74.61,74.31,74.38,150165.0,57.2129,57.4439,57.2129,57.2668,150165.0
2019-07-31 12:35:00,74.39,74.66,74.36,74.47,122901.0,57.2745,57.4824,57.2514,57.3361,122901.0
2019-07-31 12:40:00,74.47,74.6,74.44,74.59,58699.0,57.3361,57.4362,57.313,57.4285,58699.0
2019-07-31 12:45:00,74.58,74.72,74.57,74.65,51820.0,57.4208,57.5286,57.4131,57.4747,51820.0
2019-07-31 12:50:00,74.65,74.91,74.64,74.9,36546.0,57.4747,57.6749,57.467,57.6672,36546.0
2019-07-31 12:55:00,74.91,75.08,74.9,75.01,42288.0,57.6749,57.8058,57.6672,57.7519,42288.0
2019-07-31 13:00:00,75.01,75.02,74.86,74.91,66214.0,57.7519,57.7596,57.6364,57.6749,66214.0
2019-07-31 13:05:00,74.9,74.93,74.69,74.71,40390.0,57.6672,57.6903,57.5055,57.5209,40390.0
2019-07-31 13:10:00,74.71,74.85,74.69,74.8,56788.0,57.5209,57.6287,57.5055,57.5902,56788.0
2019-07-31 13:15:00,74.79,74.8,74.71,74.75,40931.0,57.5825,57.5902,57.5209,57.5517,40931.0
2019-07-31 13:20:00,74.74,74.94,74.74,74.89,47812.0,57.544,57.698,57.544,57.6595,47812.0
2019-07-31 13:25:00,74.88,74.97,74.85,74.86,28356.0,57.6518,57.7211,57.6287,57.6364,28356.0
2019-07-31 13:30:00,74.86,74.87,74.71,74.76,25452.0,57.6364,57.6441,57.5209,57.5594,25452.0
2019-07-31 13:35:00,74.77,74.82,74.74,74.76,27487.0,57.5671,57.6056,57.544,57.5594,27487.0
2019-07-31 13:40:00,74.74,74.75,74.66,74.69,34888.0,57.544,57.5517,57.4824,57.5055,34888.0
2019-07-31 13:45:00,74.69,74.92,74.68,74.89,28372.0,57.5055,57.6826,57.4978,57.6595,28372.0
2019-07-31 13:50:00,74.89,74.91,74.72,74.72,32035.0,57.6595,57.6749,57.5286,57.5286,32035.0
2019-07-31 13:55:00,74.73,74.81,74.68,74.81,31427.0,57.5363,57.5979,57.4978,57.5979,31427.0
2019-07-31 14:00:00,74.8,74.81,74.29,74.7,78930.0,57.5902,57.5979,57.1975,57.5132,78930.0
2019-07-31 14:05:00,74.67,74.74,74.52,74.58,52900.0,57.4901,57.544,57.3746,57.4208,52900.0
2019-07-31 14:10:00,74.55,74.86,74.53,74.79,40461.0,57.3977,57.6364,57.3823,57.5825,40461.0
2019-07-31 14:15:00,74.8,74.99,74.74,74.9,46664.0,57.5902,57.7365,57.544,57.6672,46664.0
2019-07-31 14:20:00,74.9,75.09,74.86,75.02,57114.0,57.6672,57.8135,57.6364,57.7596,57114.0
2019-07-31 14:25:00,75.01,75.11,74.95,75.09,38068.0,57.7519,57.8289,57.7057,57.8135,38068.0
2019-07-31 14:30:00,75.08,75.09,74.87,74.96,39388.0,57.8058,57.8135,57.6441,57.7134,39388.0
2019-07-31 14:35:00,74.96,74.99,74.79,74.79,62491.0,57.7134,57.7365,57.5825,57.5825,62491.0
2019-07-31 14:40:00,74.79,74.79,74.57,74.68,46497.0,57.5825,57.5825,57.4131,57.4978,46497.0
2019-07-31 14:45:00,74.7,74.72,74.41,74.46,52467.0,57.5132,57.5286,57.2899,57.3284,52467.0
2019-07-31 14:50:00,74.46,74.48,74.07,74.48,115579.0,57.3284,57.3438,57.0282,57.3438,115579.0
2019-07-31 14:55:00,74.5,74.64,74.32,74.57,64582.0,57.3592,57.467,57.2206,57.4131,64582.0
2019-07-31 15:00:00,74.54,75.06,74.44,74.71,57937.0,57.39,57.7904,57.313,57.5209,57937.0
2019-07-31 15:05:00,74.71,74.83,74.57,74.71,56803.0,57.5209,57.6133,57.4131,57.5209,56803.0
2019-07-31 15:10:00,74.7,74.73,74.47,74.65,51288.0,57.5132,57.5363,57.3361,57.4747,51288.0
2019-07-31 15:15:00,74.62,74.62,74.29,74.6,66066.0,57.4516,57.4516,57.1975,57.4362,66066.0
2019-07-31 15:20:00,74.55,74.66,74.41,74.54,42417.0,57.3977,57.4824,57.2899,57.39,42417.0
2019-07-31 15:25:00,74.57,74.64,74.49,74.5,42564.0,57.4131,57.467,57.3515,57.3592,42564.0
2019-07-31 15:30:00,74.5,74.53,74.38,74.49,63191.0,57.3592,57.3823,57.2668,57.3515,63191.0
2019-07-31 15:35:00,74.48,74.57,74.46,74.48,58713.0,57.3438,57.4131,57.3284,57.3438,58713.0
2019-07-31 15:40:00,74.47,74.55,74.34,74.53,75219.0,57.3361,57.3977,57.236,57.3823,75219.0
2019-07-31 15:45:00,74.54,74.65,74.48,74.52,63684.0,57.39,57.4747,57.3438,57.3746,63684.0
2019-07-31 15:50:00,74.52,74.52,74.31,74.33,140964.0,57.3746,57.3746,57.2129,57.2283,140964.0
2019-07-31 15:55:00,74.32,74.45,74.15,74.29,249004.0,57.2206,57.3207,57.0898,57.1975,249004.0
2019-08-01 09:30:00,74.61,74.99,74.4,74.48,196492.0,57.4439,57.7365,57.2822,57.3438,196492.0
2019-08-01 09:35:00,74.51,74.62,74.43,74.61,77473.0,57.3669,57.4516,57.3053,57.4439,77473.0
2019-08-01 09:40:00,74.61,74.92,74.59,74.92,63666.0,57.4439,57.6826,57.4285,57.6826,63666.0
2019-08-01 09:45:00,74.94,75.24,74.87,75.18,40038.0,57.698,57.929,57.6441,57.8828,40038.0
2019-08-01 09:50:00,75.17,75.38,75.17,75.34,42043.0,57.8751,58.0368,57.8751,58.006,42043.0
2019-08-01 09:55:00,75.32,75.41,75.12,75.12,35076.0,57.9906,58.0599,57.8366,57.8366,35076.0
2019-08-01 10:00:00,75.1,75.3,75.06,75.3,47695.0,57.8212,57.9752,57.7904,57.9752,47695.0
2019-08-01 10:05:00,75.28,75.5,75.25,75.48,31160.0,57.9598,58.1291,57.9367,58.1137,31160.0
2019-08-01 10:10:00,75.5,75.71,75.42,75.69,59413.0,58.1291,58.2908,58.0676,58.2754,59413.0
2019-08-01 10:15:00,75.7,75.8,75.64,75.77,32037.0,58.2831,58.3601,58.2369,58.337,32037.0
2019-08-01 10:20:00,75.77,75.88,75.72,75.73,25232.0,58.337,58.4217,58.2985,58.3062,25232.0
2019-08-01 10:25:00,75.74,75.78,75.63,75.76,27181.0,58.3139,58.3447,58.2292,58.3293,27181.0
2019-08-01 10:30:00,75.76,75.9,75.73,75.87,26230.0,58.3293,58.4371,58.3062,58.414,26230.0
2019-08-01 10:35:00,75.87,75.87,75.69,75.75,23238.0,58.414,58.414,58.2754,58.3216,23238.0
2019-08-01 10:40:00,75.75,75.77,75.61,75.7,57696.0,58.3216,58.337,58.2138,58.2831,57696.0
2019-08-01 10:45:00,75.68,75.77,75.65,75.7,42281.0,58.2677,58.337,58.2446,58.2831,42281.0
2019-08-01 10:50:00,75.71,75.79,75.62,75.79,31466.0,58.2908,58.3524,58.2215,58.3524,31466.0
2019-08-01 10:55:00,75.81,75.85,75.77,75.81,123741.0,58.3678,58.3986,58.337,58.3678,123741.0
2019-08-01 11:00:00,75.82,75.88,75.74,75.76,36688.0,58.3755,58.4217,58.3139,58.3293,36688.0
2019-08-01 11:05:00,75.75,75.87,75.68,75.83,76114.0,58.3216,58.414,58.2677,58.3832,76114.0
2019-08-01 11:10:00,75.84,75.87,75.72,75.73,52696.0,58.3909,58.414,58.2985,58.3062,52696.0
2019-08-01 11:15:00,75.71,75.9,75.71,75.9,38804.0,58.2908,58.4371,58.2908,58.4371,38804.0
2019-08-01 11:20:00,75.89,76.26,75.88,76.25,62784.0,58.4294,58.7143,58.4217,58.7066,62784.0
2019-08-01 11:25:00,76.24,76.37,76.13,76.18,129912.0,58.6989,58.799,58.6142,58.6527,129912.0
2019-08-01 11:30:00,76.15,76.2,76.03,76.07,80230.0,58.6296,58.6681,58.5372,58.568,80230.0
2019-08-01 11:35:00,76.06,76.11,76.02,76.06,49977.0,58.5603,58.5988,58.5295,58.5603,49977.0
2019-08-01 11:40:00,76.07,76.09,75.91,75.95,30536.0,58.568,58.5834,58.4448,58.4756,30536.0
2019-08-01 11:45:00,75.95,75.98,75.82,75.82,18725.0,58.4756,58.4987,58.3755,58.3755,18725.0
2019-08-01 11:50:00,75.82,75.88,75.8,75.85,22975.0,58.3755,58.4217,58.3601,58.3986,22975.0
2019-08-01 11:55:00,75.86,75.98,75.84,75.95,47954.0,58.4063,58.4987,58.3909,58.4756,47954.0
2019-08-01 12:00:00,75.95,75.96,75.73,75.8,56333.0,58.4756,58.4833,58.3062,58.3601,56333.0
2019-08-01 12:05:00,75.8,75.9,75.8,75.87,45686.0,58.3601,58.4371,58.3601,58.414,45686.0
2019-08-01 12:10:00,75.87,75.91,75.8,75.81,251475.0,58.414,58.4448,58.3601,58.3678,251475.0
2019-08-01 12:15:00,75.82,75.97,75.82,75.95,14275.0,58.3755,58.491,58.3755,58.4756,14275.0
2019-08-01 12:20:00,75.95,75.96,75.87,75.87,18242.0,58.4756,58.4833,58.414,58.414,18242.0
2019-08-01 12:25:00,75.88,75.88,75.57,75.6,41679.0,58.4217,58.4217,58.183,58.2061,41679.0
2019-08-01 12:30:00,75.6,75.69,75.55,75.69,25862.0,58.2061,58.2754,58.1676,58.2754,25862.0
2019-08-01 12:35:00,75.69,75.83,75.65,75.82,27863.0,58.2754,58.3832,58.2446,58.3755,27863.0
2019-08-01 12:40:00,75.83,75.87,75.77,75.83,21188.0,58.3832,58.414,58.337,58.3832,21188.0
2019-08-01 12:45:00,75.83,75.91,75.8,75.89,25126.0,58.3832,58.4448,58.3601,58.4294,25126.0
2019-08-01 12:50:00,75.89,76.0,75.89,75.97,14090.0,58.4294,58.5141,58.4294,58.491,14090.0
2019-08-01 12:55:00,75.96,76.09,75.96,76.08,12835.0,58.4833,58.5834,58.4833,58.5757,12835.0
2019-08-01 13:00:00,76.08,76.1,76.03,76.04,16944.0,58.5757,58.5911,58.5372,58.5449,16944.0
2019-08-01 13:05:00,76.04,76.09,76.02,76.05,12087.0,58.5449,58.5834,58.5295,58.5526,12087.0
2019-08-01 13:10:00,76.05,76.12,76.05,76.09,14218.0,58.5526,58.6065,58.5526,58.5834,14218.0
2019-08-01 13:15:00,76.09,76.24,76.06,76.2,16093.0,58.5834,58.6989,58.5603,58.6681,16093.0
2019-08-01 13:20:00,76.18,76.25,76.17,76.22,23798.0,58.6527,58.7066,58.645,58.6835,23798.0
2019-08-01 13:25:00,76.21,76.22,75.84,75.92,100183.0,58.6758,58.6835,58.3909,58.4525,100183.0
2019-08-01 13:30:00,75.9,76.36,75.9,76.17,41806.0,58.4371,58.7913,58.4371,58.645,41806.0
2019-08-01 13:35:00,76.14,76.24,76.11,76.17,42982.0,58.6219,58.6989,58.5988,58.645,42982.0
2019-08-01 13:40:00,76.16,76.35,76.08,76.18,64451.0,58.6373,58.7836,58.5757,58.6527,64451.0
2019-08-01 13:45:00,76.16,76.22,76.1,76.16,37157.0,58.6373,58.6835,58.5911,58.6373,37157.0
2019-08-01 13:50:00,76.14,76.17,76.0,76.14,20734.0,58.6219,58.645,58.5141,58.6219,20734.0
2019-08-01 13:55:00,76.14,76.22,76.1,76.18,34232.0,58.6219,58.6835,58.5911,58.6527,34232.0
2019-08-01 14:00:00,76.16,76.16,75.89,75.89,15911.0,58.6373,58.6373,58.4294,58.4294,15911.0
2019-08-01 14:05:00,75.9,76.08,75.87,76.04,26262.0,58.4371,58.5757,58.414,58.5449,26262.0
2019-08-01 14:10:00,76.06,76.35,76.03,76.35,39326.0,58.5603,58.7836,58.5372,58.7836,39326.0
2019-08-01 14:15:00,76.34,76.35,76.21,76.33,32993.0,58.7759,58.7836,58.6758,58.7682,32993.0
2019-08-01 14:20:00,76.34,76.39,76.25,76.39,29025.0,58.7759,58.8144,58.7066,58.8144,29025.0
2019-08-01 14:25:00,76.39,76.52,76.37,76.51,55418.0,58.8144,58.9145,58.799,58.9068,55418.0
2019-08-01 14:30:00,76.52,76.56,76.27,76.35,34287.0,58.9145,58.9453,58.722,58.7836,34287.0
2019-08-01 14:35:00,76.35,76.39,76.11,76.11,40175.0,58.7836,58.8144,58.5988,58.5988,40175.0
2019-08-01 14:40:00,76.12,76.23,75.98,76.0,43350.0,58.6065,58.6912,58.4987,58.5141,43350.0
2019-08-01 14:45:00,76.0,76.14,75.94,76.09,37399.0,58.5141,58.6219,58.4679,58.5834,37399.0
2019-08-01 14:50:00,76.08,76.25,76.03,76.22,26574.0,58.5757,58.7066,58.5372,58.6835,26574.0
2019-08-01 14:55:00,76.21,76.29,76.16,76.25,25560.0,58.6758,58.7374,58.6373,58.7066,25560.0
2019-08-01 15:00:00,76.26,76.3,76.19,76.26,36733.0,58.7143,58.7451,58.6604,58.7143,36733.0
2019-08-01 15:05:00,76.27,76.29,76.12,76.13,24665.0,58.722,58.7374,58.6065,58.6142,24665.0
2019-08-01 15:10:00,76.13,76.2,76.09,76.2,36773.0,58.6142,58.6681,58.5834,58.6681,36773.0
2019-08-01 15:15:00,76.21,76.33,76.17,76.31,48872.0,58.6758,58.7682,58.645,58.7528,48872.0
2019-08-01 15:20:00,76.32,76.37,76.24,76.34,35275.0,58.7605,58.799,58.6989,58.7759,35275.0
2019-08-01 15:25:00,76.33,76.36,76.26,76.26,37432.0,58.7682,58.7913,58.7143,58.7143,37432.0
2019-08-01 15:30:00,76.26,76.29,76.15,76.16,74378.0,58.7143,58.7374,58.6296,58.6373,74378.0
2019-08-01 15:35:00,76.16,76.23,76.09,76.15,54283.0,58.6373,58.6912,58.5834,58.6296,54283.0
2019-08-01 15:40:00,76.16,76.17,75.95,75.95,81398.0,58.6373,58.645,58.4756,58.4756,81398.0
2019-08-01 15:45:00,75.95,75.99,75.83,75.91,73924.0,58.4756,58.5064,58.3832,58.4448,73924.0
2019-08-01 15:50:00,75.9,75.97,75.86,75.91,173097.0,58.4371,58.491,58.4063,58.4448,173097.0
2019-08-01 15:55:00,75.91,76.09,75.9,75.94,242866.0,58.4448,58.5834,58.4371,58.4679,242866.0
2019-08-02 09:30:00,76.34,76.61,76.34,76.41,86995.0,58.7759,58.9838,58.7759,58.8298,86995.0
2019-08-02 09:35:00,76.36,76.37,76.06,76.25,44326.0,58.7913,58.799,58.5603,58.7066,44326.0
2019-08-02 09:40:00,76.27,76.56,76.27,76.42,71144.0,58.722,58.9453,58.722,58.8375,71144.0
2019-08-02 09:45:00,76.4,76.44,76.16,76.3,21557.0,58.8221,58.8529,58.6373,58.7451,21557.0
2019-08-02 09:50:00,76.28,76.38,76.16,76.16,22445.0,58.7297,58.8067,58.6373,58.6373,22445.0
2019-08-02 09:55:00,76.18,76.49,76.15,76.45,28658.0,58.6527,58.8914,58.6296,58.8606,28658.0
2019-08-02 10:00:00,76.49,76.51,76.36,76.4,28590.0,58.8914,58.9068,58.7913,58.8221,28590.0
2019-08-02 10:05:00,76.38,76.64,76.38,76.62,25521.0,58.8067,59.0069,58.8067,58.9915,25521.0
2019-08-02 10:10:00,76.58,76.68,76.48,76.66,28217.0,58.9607,59.0377,58.8837,59.0223,28217.0
2019-08-02 10:15:00,76.65,76.72,76.56,76.7,32322.0,59.0146,59.0685,58.9453,59.0531,32322.0
2019-08-02 10:20:00,76.7,76.96,76.69,76.91,31740.0,59.0531,59.2532,59.0454,59.2147,31740.0
2019-08-02 10:25:00,76.91,77.07,76.86,77.06,38838.0,59.2147,59.3379,59.1762,59.3302,38838.0
2019-08-02 10:30:00,77.06,77.1,77.02,77.04,38888.0,59.3302,59.361,59.2994,59.3148,38888.0
2019-08-02 10:35:00,77.07,77.07,76.73,76.85,39559.0,59.3379,59.3379,59.0762,59.1685,39559.0
2019-08-02 10:40:00,76.85,76.96,76.84,76.88,30150.0,59.1685,59.2532,59.1608,59.1916,30150.0
2019-08-02 10:45:00,76.87,76.94,76.85,76.92,22495.0,59.1839,59.2378,59.1685,59.2224,22495.0
2019-08-02 10:50:00,76.9,77.04,76.86,76.98,21069.0,59.207,59.3148,59.1762,59.2686,21069.0
2019-08-02 10:55:00,76.99,77.03,76.94,76.99,17926.0,59.2763,59.3071,59.2378,59.2763,17926.0
2019-08-02 11:00:00,76.96,76.96,76.66,76.67,35074.0,59.2532,59.2532,59.0223,59.03,35074.0
2019-08-02 11:05:00,76.66,76.67,76.48,76.56,50331.0,59.0223,59.03,58.8837,58.9453,50331.0
2019-08-02 11:10:00,76.56,76.56,76.43,76.52,20859.0,58.9453,58.9453,58.8452,58.9145,20859.0
2019-08-02 11:15:00,76.52,76.62,76.49,76.52,27990.0,58.9145,58.9915,58.8914,58.9145,27990.0
2019-08-02 11:20:00,76.52,76.55,76.43,76.49,14355.0,58.9145,58.9376,58.8452,58.8914,14355.0
2019-08-02 11:25:00,76.49,76.51,76.43,76.43,9031.0,58.8914,58.9068,58.8452,58.8452,9031.0
2019-08-02 11:30:00,76.42,76.49,76.37,76.41,41060.0,58.8375,58.8914,58.799,58.8298,41060.0
2019-08-02 11:35:00,76.4,76.48,76.38,76.4,61393.0,58.8221,58.8837,58.8067,58.8221,61393.0
2019-08-02 11:40:00,76.4,76.56,76.34,76.53,37123.0,58.8221,58.9453,58.7759,58.9222,37123.0
2019-08-02 11:45:00,76.53,76.69,76.51,76.53,49440.0,58.9222,59.0454,58.9068,58.9222,49440.0
2019-08-02 11:50:00,76.52,76.53,76.42,76.49,30886.0,58.9145,58.9222,58.8375,58.8914,30886.0
2019-08-02 11:55:00,76.47,76.49,76.4,76.42,22336.0,58.876,58.8914,58.8221,58.8375,22336.0
2019-08-02 12:00:00,76.42,76.48,76.41,76.48,22396.0,58.8375,58.8837,58.8298,58.8837,22396.0
2019-08-02 12:05:00,76.48,76.49,76.35,76.36,24174.0,58.8837,58.8914,58.7836,58.7913,24174.0
2019-08-02 12:10:00,76.37,76.39,76.34,76.39,15384.0,58.799,58.8144,58.7759,58.8144,15384.0
2019-08-02 12:15:00,76.39,76.41,76.28,76.28,24108.0,58.8144,58.8298,58.7297,58.7297,24108.0
2019-08-02 12:20:00,76.28,76.33,76.26,76.32,29592.0,58.7297,58.7682,58.7143,58.7605,29592.0
2019-08-02 12:25:00,76.31,76.42,76.27,76.39,38694.0,58.7528,58.8375,58.722,58.8144,38694.0
2019-08-02 12:30:00,76.39,76.4,76.26,76.27,28918.0,58.8144,58.8221,58.7143,58.722,28918.0
2019-08-02 12:35:00,76.26,76.28,76.22,76.25,27388.0,58.7143,58.7297,58.6835,58.7066,27388.0
2019-08-02 12:40:00,76.24,76.24,76.1,76.15,22157.0,58.6989,58.6989,58.5911,58.6296,22157.0
2019-08-02 12:45:00,76.15,76.16,76.0,76.02,18760.0,58.6296,58.6373,58.5141,58.5295,18760.0
2019-08-02 12:50:00,76.02,76.03,75.94,75.98,37658.0,58.5295,58.5372,58.4679,58.4987,37658.0
2019-08-02 12:55:00,75.98,76.03,75.94,75.96,14279.0,58.4987,58.5372,58.4679,58.4833,14279.0
2019-08-02 13:00:00,75.96,75.98,75.87,75.97,28516.0,58.4833,58.4987,58.414,58.491,28516.0
2019-08-02 13:05:00,75.96,76.05,75.93,75.96,37650.0,58.4833,58.5526,58.4602,58.4833,37650.0
2019-08-02 13:10:00,75.95,75.98,75.87,75.9,27017.0,58.4756,58.4987,58.414,58.4371,27017.0
2019-08-02 13:15:00,75.91,75.95,75.86,75.88,20510.0,58.4448,58.4756,58.4063,58.4217,20510.0
2019-08-02 13:20:00,75.88,75.95,75.87,75.93,19443.0,58.4217,58.4756,58.414,58.4602,19443.0
2019-08-02 13:25:00,75.94,76.02,75.93,76.0,39300.0,58.4679,58.5295,58.4602,58.5141,39300.0
2019-08-02 13:30:00,76.0,76.05,75.99,76.0,17475.0,58.5141,58.5526,58.5064,58.5141,17475.0
2019-08-02 13:35:00,76.0,76.04,76.0,76.01,19132.0,58.5141,58.5449,58.5141,58.5218,19132.0
2019-08-02 13:40:00,76.01,76.05,76.0,76.01,13210.0,58.5218,58.5526,58.5141,58.5218,13210.0
2019-08-02 13:45:00,76.01,76.09,76.01,76.06,13154.0,58.5218,58.5834,58.5218,58.5603,13154.0
2019-08-02 13:50:00,76.05,76.13,76.0,76.11,30162.0,58.5526,58.6142,58.5141,58.5988,30162.0
2019-08-02 13:55:00,76.11,76.12,76.04,76.07,16865.0,58.5988,58.6065,58.5449,58.568,16865.0
2019-08-02 14:00:00,76.07,76.14,76.06,76.13,14892.0,58.568,58.6219,58.5603,58.6142,14892.0
2019-08-02 14:05:00,76.13,76.27,76.12,76.14,31831.0,58.6142,58.722,58.6065,58.6219,31831.0
2019-08-02 14:10:00,76.14,76.16,76.04,76.14,27082.0,58.6219,58.6373,58.5449,58.6219,27082.0
2019-08-02 14:15:00,76.16,76.19,76.1,76.15,25765.0,58.6373,58.6604,58.5911,58.6296,25765.0
2019-08-02 14:20:00,76.16,76.3,76.16,76.27,30310.0,58.6373,58.7451,58.6373,58.722,30310.0
2019-08-02 14:25:00,76.28,76.31,76.24,76.29,23276.0,58.7297,58.7528,58.6989,58.7374,23276.0
2019-08-02 14:30:00,76.28,76.29,76.18,76.22,18038.0,58.7297,58.7374,58.6527,58.6835,18038.0
2019-08-02 14:35:00,76.22,76.28,76.21,76.25,17132.0,58.6835,58.7297,58.6758,58.7066,17132.0
2019-08-02 14:40:00,76.25,76.32,76.23,76.32,22169.0,58.7066,58.7605,58.6912,58.7605,22169.0
2019-08-02 14:45:00,76.32,76.32,76.24,76.29,32517.0,58.7605,58.7605,58.6989,58.7374,32517.0
2019-08-02 14:50:00,76.29,76.35,76.28,76.33,23373.0,58.7374,58.7836,58.7297,58.7682,23373.0
2019-08-02 14:55:00,76.33,76.37,76.28,76.35,29509.0,58.7682,58.799,58.7297,58.7836,29509.0
2019-08-02 15:00:00,76.35,76.4,76.27,76.28,31873.0,58.7836,58.8221,58.722,58.7297,31873.0
2019-08-02 15:05:00,76.28,76.33,76.2,76.2,32629.0,58.7297,58.7682,58.6681,58.6681,32629.0
2019-08-02 15:10:00,76.19,76.19,76.08,76.09,119700.0,58.6604,58.6604,58.5757,58.5834,119700.0
2019-08-02 15:15:00,76.1,76.22,76.09,76.17,32738.0,58.5911,58.6835,58.5834,58.645,32738.0
2019-08-02 15:20:00,76.16,76.29,76.11,76.19,46468.0,58.6373,58.7374,58.5988,58.6604,46468.0
2019-08-02 15:25:00,76.19,76.28,76.17,76.24,53254.0,58.6604,58.7297,58.645,58.6989,53254.0
2019-08-02 15:30:00,76.24,76.37,76.24,76.37,60412.0,58.6989,58.799,58.6989,58.799,60412.0
2019-08-02 15:35:00,76.36,76.68,76.34,76.43,81669.0,58.7913,59.0377,58.7759,58.8452,81669.0
2019-08-02 15:40:00,76.44,76.45,76.29,76.37,59013.0,58.8529,58.8606,58.7374,58.799,59013.0
2019-08-02 15:45:00,76.37,76.37,76.04,76.05,69655.0,58.799,58.799,58.5449,58.5526,69655.0
2019-08-02 15:50:00,76.05,76.11,75.91,75.94,128273.0,58.5526,58.5988,58.4448,58.4679,128273.0
2019-08-02 15:55:00,75.94,76.03,75.9,75.99,172913.0,58.4679,58.5372,58.4371,58.5064,172913.0
2019-08-05 09:30:00,76.24,76.36,76.11,76.11,3195.0,58.6989,58.7913,58.5988,58.5988,3195.0
2019-08-05 09:35:00,76.17,76.33,75.8,75.94,104067.0,58.645,58.7682,58.3601,58.4679,104067.0
2019-08-05 09:40:00,75.89,75.98,75.71,75.76,32067.0,58.4294,58.4987,58.2908,58.3293,32067.0
2019-08-05 09:45:00,75.75,75.88,75.63,75.83,38243.0,58.3216,58.4217,58.2292,58.3832,38243.0
2019-08-05 09:50:00,75.85,76.02,75.85,75.96,39599.0,58.3986,58.5295,58.3986,58.4833,39599.0
2019-08-05 09:55:00,75.94,76.04,75.76,75.78,19781.0,58.4679,58.5449,58.3293,58.3447,19781.0
2019-08-05 10:00:00,75.78,75.84,75.66,75.69,26498.0,58.3447,58.3909,58.2523,58.2754,26498.0
2019-08-05 10:05:00,75.67,75.86,75.67,75.82,32289.0,58.26,58.4063,58.26,58.3755,32289.0
2019-08-05 10:10:00,75.83,75.87,75.7,75.7,29923.0,58.3832,58.414,58.2831,58.2831,29923.0
2019-08-05 10:15:00,75.7,75.75,75.41,75.42,78494.0,58.2831,58.3216,58.0599,58.0676,78494.0
2019-08-05 10:20:00,75.42,75.43,75.28,75.4,56004.0,58.0676,58.0753,57.9598,58.0522,56004.0
2019-08-05 10:25:00,75.41,75.57,75.35,75.51,42691.0,58.0599,58.183,58.0137,58.1368,42691.0
2019-08-05 10:30:00,75.5,75.51,75.4,75.4,19834.0,58.1291,58.1368,58.0522,58.0522,19834.0
2019-08-05 10:35:00,75.39,75.5,75.37,75.46,32682.0,58.0445,58.1291,58.0291,58.0983,32682.0
2019-08-05 10:40:00,75.48,75.54,75.32,75.33,39803.0,58.1137,58.1599,57.9906,57.9983,39803.0
2019-08-05 10:45:00,75.33,75.35,75.06,75.06,37443.0,57.9983,58.0137,57.7904,57.7904,37443.0
2019-08-05 10:50:00,75.09,75.24,75.01,75.24,33433.0,57.8135,57.929,57.7519,57.929,33433.0
2019-08-05 10:55:00,75.25,75.25,75.14,75.19,25205.0,57.9367,57.9367,57.852,57.8905,25205.0
2019-08-05 11:00:00,75.2,75.39,75.2,75.38,24822.0,57.8982,58.0445,57.8982,58.0368,24822.0
2019-08-05 11:05:00,75.4,75.43,75.25,75.43,20543.0,58.0522,58.0753,57.9367,58.0753,20543.0
2019-08-05 11:10:00,75.43,75.51,75.3,75.49,29732.0,58.0753,58.1368,57.9752,58.1214,29732.0
2019-08-05 11:15:00,75.5,75.67,75.47,75.66,31926.0,58.1291,58.26,58.106,58.2523,31926.0
2019-08-05 11:20:00,75.66,75.8,75.63,75.77,25420.0,58.2523,58.3601,58.2292,58.337,25420.0
2019-08-05 11:25:00,75.77,75.85,75.75,75.76,30921.0,58.337,58.3986,58.3216,58.3293,30921.0
2019-08-05 11:30:00,75.75,75.77,75.67,75.68,30348.0,58.3216,58.337,58.26,58.2677,30348.0
2019-08-05 11:35:00,75.68,75.74,75.65,75.67,68856.0,58.2677,58.3139,58.2446,58.26,68856.0
2019-08-05 11:40:00,75.67,75.75,75.64,75.73,27815.0,58.26,58.3216,58.2369,58.3062,27815.0
2019-08-05 11:45:00,75.75,75.93,75.73,75.9,30356.0,58.3216,58.4602,58.3062,58.4371,30356.0
2019-08-05 11:50:00,75.89,75.93,75.85,75.9,22199.0,58.4294,58.4602,58.3986,58.4371,22199.0
2019-08-05 11:55:00,75.89,75.98,75.82,75.83,21049.0,58.4294,58.4987,58.3755,58.3832,21049.0
2019-08-05 12:00:00,75.81,75.82,75.69,75.69,30860.0,58.3678,58.3755,58.2754,58.2754,30860.0
2019-08-05 12:05:00,75.68,75.71,75.6,75.6,16357.0,58.2677,58.2908,58.2061,58.2061,16357.0
2019-08-05 12:10:00,75.6,75.6,75.5,75.52,12180.0,58.2061,58.2061,58.1291,58.1445,12180.0
2019-08-05 12:15:00,75.52,75.55,75.45,75.48,16095.0,58.1445,58.1676,58.0906,58.1137,16095.0
2019-08-05 12:20:00,75.48,75.53,75.42,75.49,17253.0,58.1137,58.1522,58.0676,58.1214,17253.0
2019-08-05 12:25:00,75.49,75.5,75.31,75.39,17215.0,58.1214,58.1291,57.9829,58.0445,17215.0
2019-08-05 12:30:00,75.4,75.45,75.31,75.34,18363.0,58.0522,58.0906,57.9829,58.006,18363.0
2019-08-05 12:35:00,75.35,75.38,75.27,75.38,18387.0,58.0137,58.0368,57.9521,58.0368,18387.0
2019-08-05 12:40:00,75.36,75.36,75.21,75.24,28015.0,58.0214,58.0214,57.9059,57.929,28015.0
2019-08-05 12:45:00,75.24,75.3,75.18,75.19,18892.0,57.929,57.9752,57.8828,57.8905,18892.0
2019-08-05 12:50:00,75.17,75.21,75.09,75.11,17789.0,57.8751,57.9059,57.8135,57.8289,17789.0
2019-08-05 12:55:00,75.1,75.12,75.04,75.08,19912.0,57.8212,57.8366,57.775,57.8058,19912.0
2019-08-05 13:00:00,75.07,75.2,75.07,75.19,25570.0,57.7981,57.8982,57.7981,57.8905,25570.0
2019-08-05 13:05:00,75.2,75.25,75.17,75.19,17983.0,57.8982,57.9367,57.8751,57.8905,17983.0
2019-08-05 13:10:00,75.2,75.28,75.19,75.2,12406.0,57.8982,57.9598,57.8905,57.8982,12406.0
2019-08-05 13:15:00,75.21,75.28,75.21,75.26,21482.0,57.9059,57.9598,57.9059,57.9444,21482.0
2019-08-05 13:20:00,75.27,75.34,75.26,75.29,11759.0,57.9521,58.006,57.9444,57.9675,11759.0
2019-08-05 13:25:00,75.29,75.29,75.2,75.25,34391.0,57.9675,57.9675,57.8982,57.9367,34391.0
2019-08-05 13:30:00,75.24,75.24,75.19,75.24,18131.0,57.929,57.929,57.8905,57.929,18131.0
2019-08-05 13:35:00,75.25,75.42,75.25,75.34,55096.0,57.9367,58.0676,57.9367,58.006,55096.0
2019-08-05 13:40:00,75.34,75.34,75.1,75.12,33522.0,58.006,58.006,57.8212,57.8366,33522.0
2019-08-05 13:45:00,75.13,75.23,75.1,75.2,21736.0,57.8443,57.9213,57.8212,57.8982,21736.0
2019-08-05 13:50:00,75.18,75.19,75.08,75.15,47176.0,57.8828,57.8905,57.8058,57.8597,47176.0
2019-08-05 13:55:00,75.14,75.17,75.08,75.1,42307.0,57.852,57.8751,57.8058,57.8212,42307.0
2019-08-05 14:00:00,75.08,75.19,75.03,75.16,34051.0,57.8058,57.8905,57.7673,57.8674,34051.0
2019-08-05 14:05:00,75.16,75.19,75.1,75.14,21335.0,57.8674,57.8905,57.8212,57.852,21335.0
2019-08-05 14:10:00,75.13,75.23,75.11,75.22,20520.0,57.8443,57.9213,57.8289,57.9136,20520.0
2019-08-05 14:15:00,75.22,75.22,75.14,75.22,19535.0,57.9136,57.9136,57.852,57.9136,19535.0
2019-08-05 14:20:00,75.22,75.3,75.19,75.24,23691.0,57.9136,57.9752,57.8905,57.929,23691.0
2019-08-05 14:25:00,75.24,75.24,75.06,75.06,28909.0,57.929,57.929,57.7904,57.7904,28909.0
2019-08-05 14:30:00,75.06,75.1,74.96,75.03,52624.0,57.7904,57.8212,57.7134,57.7673,52624.0
2019-08-05 14:35:00,75.03,75.03,74.88,74.89,49915.0,57.7673,57.7673,57.6518,57.6595,49915.0
2019-08-05 14:40:00,74.89,74.92,74.68,74.68,45964.0,57.6595,57.6826,57.4978,57.4978,45964.0
2019-08-05 14:45:00,74.69,74.78,74.66,74.75,63207.0,57.5055,57.5748,57.4824,57.5517,63207.0
2019-08-05 14:50:00,74.76,74.82,74.67,74.72,28903.0,57.5594,57.6056,57.4901,57.5286,28903.0
2019-08-05 14:55:00,74.72,74.81,74.69,74.79,23569.0,57.5286,57.5979,57.5055,57.5825,23569.0
2019-08-05 15:00:00,74.79,74.81,74.48,74.49,39054.0,57.5825,57.5979,57.3438,57.3515,39054.0
2019-08-05 15:05:00,74.49,74.51,74.32,74.34,39324.0,57.3515,57.3669,57.2206,57.236,39324.0
2019-08-05 15:10:00,74.37,74.64,74.35,74.64,37008.0,57.2591,57.467,57.2437,57.467,37008.0
2019-08-05 15:15:00,74.64,74.7,74.45,74.66,34044.0,57.467,57.5132,57.3207,57.4824,34044.0
2019-08-05 15:20:00,74.66,74.77,74.6,74.62,26787.0,57.4824,57.5671,57.4362,57.4516,26787.0
2019-08-05 15:25:00,74.64,74.73,74.52,74.55,40303.0,57.467,57.5363,57.3746,57.3977,40303.0
2019-08-05 15:30:00,74.54,74.68,74.48,74.64,55243.0,57.39,57.4978,57.3438,57.467,55243.0
2019-08-05 15:35:00,74.63,74.77,74.57,74.72,63107.0,57.4593,57.5671,57.4131,57.5286,63107.0
2019-08-05 15:40:00,74.73,74.92,74.72,74.89,82304.0,57.5363,57.6826,57.5286,57.6595,82304.0
2019-08-05 15:45:00,74.9,74.95,74.77,74.82,81557.0,57.6672,57.7057,57.5671,57.6056,81557.0
2019-08-05 15:50:00,74.82,74.92,74.62,74.87,171886.0,57.6056,57.6826,57.4516,57.6441,171886.0
2019-08-05 15:55:00,74.87,74.92,74.67,74.68,400671.0,57.6441,57.6826,57.4901,57.4978,400671.0
2019-08-06 09:30:00,74.96,74.98,74.45,74.45,118147.0,57.7134,57.7288,57.3207,57.3207,118147.0
2019-08-06 09:35:00,74.49,74.85,74.36,74.72,74870.0,57.3515,57.6287,57.2514,57.5286,74870.0
2019-08-06 09:40:00,74.69,74.74,74.49,74.5,51064.0,57.5055,57.544,57.3515,57.3592,51064.0
2019-08-06 09:45:00,74.54,74.57,74.22,74.22,41414.0,57.39,57.4131,57.1436,57.1436,41414.0
2019-08-06 09:50:00,74.2,74.31,74.12,74.16,48855.0,57.1282,57.2129,57.0667,57.0974,48855.0
2019-08-06 09:55:00,74.16,74.16,73.97,74.11,97925.0,57.0974,57.0974,56.9512,57.059,97925.0
2019-08-06 10:00:00,74.1,74.17,73.99,74.07,48088.0,57.0513,57.1051,56.9666,57.0282,48088.0
2019-08-06 10:05:00,74.06,74.13,73.91,73.96,42005.0,57.0205,57.0744,56.905,56.9435,42005.0
2019-08-06 10:10:00,73.98,74.14,73.87,73.93,63145.0,56.9589,57.0821,56.8742,56.9204,63145.0
2019-08-06 10:15:00,73.93,73.97,73.76,73.91,36272.0,56.9204,56.9512,56.7895,56.905,36272.0
2019-08-06 10:20:00,73.93,74.18,73.9,74.16,22041.0,56.9204,57.1128,56.8973,57.0974,22041.0
2019-08-06 10:25:00,74.18,74.31,74.18,74.28,23309.0,57.1128,57.2129,57.1128,57.1898,23309.0
2019-08-06 10:30:00,74.31,74.43,74.29,74.33,47663.0,57.2129,57.3053,57.1975,57.2283,47663.0
2019-08-06 10:35:00,74.33,74.4,74.24,74.38,30399.0,57.2283,57.2822,57.159,57.2668,30399.0
2019-08-06 10:40:00,74.38,74.7,74.37,74.7,28666.0,57.2668,57.5132,57.2591,57.5132,28666.0
2019-08-06 10:45:00,74.7,74.86,74.7,74.77,118471.0,57.5132,57.6364,57.5132,57.5671,118471.0
2019-08-06 10:50:00,74.78,74.78,74.61,74.63,92017.0,57.5748,57.5748,57.4439,57.4593,92017.0
2019-08-06 10:55:00,74.63,74.84,74.6,74.66,45446.0,57.4593,57.621,57.4362,57.4824,45446.0
2019-08-06 11:00:00,74.67,74.71,74.54,74.56,42051.0,57.4901,57.5209,57.39,57.4054,42051.0
2019-08-06 11:05:00,74.57,74.73,74.56,74.7,40877.0,57.4131,57.5363,57.4054,57.5132,40877.0
2019-08-06 11:10:00,74.69,74.74,74.59,74.74,35814.0,57.5055,57.544,57.4285,57.544,35814.0
2019-08-06 11:15:00,74.78,74.83,74.68,74.71,39082.0,57.5748,57.6133,57.4978,57.5209,39082.0
2019-08-06 11:20:00,74.67,74.8,74.67,74.72,36375.0,57.4901,57.5902,57.4901,57.5286,36375.0
2019-08-06 11:25:00,74.72,74.86,74.71,74.86,30450.0,57.5286,57.6364,57.5209,57.6364,30450.0
2019-08-06 11:30:00,74.86,74.89,74.72,74.74,27394.0,57.6364,57.6595,57.5286,57.544,27394.0
2019-08-06 11:35:00,74.73,74.73,74.6,74.64,14895.0,57.5363,57.5363,57.4362,57.467,14895.0
2019-08-06 11:40:00,74.64,74.73,74.61,74.69,17239.0,57.467,57.5363,57.4439,57.5055,17239.0
2019-08-06 11:45:00,74.69,74.69,74.56,74.61,11679.0,57.5055,57.5055,57.4054,57.4439,11679.0
2019-08-06 11:50:00,74.62,74.62,74.53,74.57,28669.0,57.4516,57.4516,57.3823,57.4131,28669.0
2019-08-06 11:55:00,74.56,74.7,74.49,74.68,25471.0,57.4054,57.5132,57.3515,57.4978,25471.0
2019-08-06 12:00:00,74.7,74.82,74.7,74.78,30073.0,57.5132,57.6056,57.5132,57.5748,30073.0
2019-08-06 12:05:00,74.78,74.82,74.58,74.63,35235.0,57.5748,57.6056,57.4208,57.4593,35235.0
2019-08-06 12:10:00,74.62,74.68,74.57,74.62,44025.0,57.4516,57.4978,57.4131,57.4516,44025.0
2019-08-06 12:15:00,74.63,74.65,74.52,74.61,75110.0,57.4593,57.4747,57.3746,57.4439,75110.0
2019-08-06 12:20:00,74.61,74.67,74.57,74.61,19032.0,57.4439,57.4901,57.4131,57.4439,19032.0
2019-08-06 12:25:00,74.62,74.65,74.55,74.65,21077.0,57.4516,57.4747,57.3977,57.4747,21077.0
2019-08-06 12:30:00,74.64,74.73,74.59,74.64,17453.0,57.467,57.5363,57.4285,57.467,17453.0
2019-08-06 12:35:00,74.62,74.71,74.61,74.69,15274.0,57.4516,57.5209,57.4439,57.5055,15274.0
2019-08-06 12:40:00,74.69,74.76,74.65,74.74,30078.0,57.5055,57.5594,57.4747,57.544,30078.0
2019-08-06 12:45:00,74.74,74.77,74.59,74.62,56659.0,57.544,57.5671,57.4285,57.4516,56659.0
2019-08-06 12:50:00,74.61,74.63,74.52,74.54,22702.0,57.4439,57.4593,57.3746,57.39,22702.0
2019-08-06 12:55:00,74.54,74.61,74.54,74.59,49959.0,57.39,57.4439,57.39,57.4285,49959.0
2019-08-06 13:00:00,74.59,74.72,74.57,74.7,63392.0,57.4285,57.5286,57.4131,57.5132,63392.0
2019-08-06 13:05:00,74.7,74.82,74.68,74.78,23264.0,57.5132,57.6056,57.4978,57.5748,23264.0
2019-08-06 13:10:00,74.8,74.88,74.77,74.83,17260.0,57.5902,57.6518,57.5671,57.6133,17260.0
2019-08-06 13:15:00,74.83,74.88,74.8,74.88,41898.0,57.6133,57.6518,57.5902,57.6518,41898.0
2019-08-06 13:20:00,74.9,74.94,74.87,74.94,13284.0,57.6672,57.698,57.6441,57.698,13284.0
2019-08-06 13:25:00,74.94,74.99,74.89,74.93,24834.0,57.698,57.7365,57.6595,57.6903,24834.0
2019-08-06 13:30:00,74.94,75.01,74.87,75.01,13691.0,57.698,57.7519,57.6441,57.7519,13691.0
2019-08-06 13:35:00,75.01,75.12,75.0,75.12,20650.0,57.7519,57.8366,57.7442,57.8366,20650.0
2019-08-06 13:40:00,75.13,75.26,75.12,75.2,18021.0,57.8443,57.9444,57.8366,57.8982,18021.0
2019-08-06 13:45:00,75.21,75.23,75.14,75.22,25814.0,57.9059,57.9213,57.852,57.9136,25814.0
2019-08-06 13:50:00,75.21,75.22,75.11,75.21,22622.0,57.9059,57.9136,57.8289,57.9059,22622.0
2019-08-06 13:55:00,75.21,75.24,75.15,75.15,22697.0,57.9059,57.929,57.8597,57.8597,22697.0
2019-08-06 14:00:00,75.15,75.16,75.05,75.15,28433.0,57.8597,57.8674,57.7827,57.8597,28433.0
2019-08-06 14:05:00,75.15,75.17,75.13,75.17,20135.0,57.8597,57.8751,57.8443,57.8751,20135.0
2019-08-06 14:10:00,75.19,75.29,75.17,75.24,20480.0,57.8905,57.9675,57.8751,57.929,20480.0
2019-08-06 14:15:00,75.24,75.31,75.23,75.25,22957.0,57.929,57.9829,57.9213,57.9367,22957.0
2019-08-06 14:20:00,75.25,75.43,75.24,75.42,62577.0,57.9367,58.0753,57.929,58.0676,62577.0
2019-08-06 14:25:00,75.43,75.46,75.35,75.39,26921.0,58.0753,58.0983,58.0137,58.0445,26921.0
2019-08-06 14:30:00,75.36,75.52,75.32,75.4,88878.0,58.0214,58.1445,57.9906,58.0522,88878.0
2019-08-06 14:35:00,75.39,75.4,75.3,75.31,27525.0,58.0445,58.0522,57.9752,57.9829,27525.0
2019-08-06 14:40:00,75.29,75.4,75.24,75.33,19701.0,57.9675,58.0522,57.929,57.9983,19701.0
2019-08-06 14:45:00,75.32,75.37,75.23,75.23,16228.0,57.9906,58.0291,57.9213,57.9213,16228.0
2019-08-06 14:50:00,75.24,75.25,75.1,75.19,20149.0,57.929,57.9367,57.8212,57.8905,20149.0
2019-08-06 14:55:00,75.19,75.2,75.11,75.17,16229.0,57.8905,57.8982,57.8289,57.8751,16229.0
2019-08-06 15:00:00,75.18,75.23,75.1,75.11,21834.0,57.8828,57.9213,57.8212,57.8289,21834.0
2019-08-06 15:05:00,75.11,75.21,75.11,75.12,15166.0,57.8289,57.9059,57.8289,57.8366,15166.0
2019-08-06 15:10:00,75.1,75.13,75.07,75.1,19757.0,57.8212,57.8443,57.7981,57.8212,19757.0
2019-08-06 15:15:00,75.09,75.2,75.07,75.17,59510.0,57.8135,57.8982,57.7981,57.8751,59510.0
2019-08-06 15:20:00,75.17,75.27,75.14,75.18,43644.0,57.8751,57.9521,57.852,57.8828,43644.0
2019-08-06 15:25:00,75.17,75.24,75.13,75.23,30083.0,57.8751,57.929,57.8443,57.9213,30083.0
2019-08-06 15:30:00,75.22,75.24,75.03,75.11,32336.0,57.9136,57.929,57.7673,57.8289,32336.0
2019-08-06 15:35:00,75.14,75.23,75.13,75.23,34906.0,57.852,57.9213,57.8443,57.9213,34906.0
2019-08-06 15:40:00,75.23,75.42,75.23,75.4,51984.0,57.9213,58.0676,57.9213,58.0522,51984.0
2019-08-06 15:45:00,75.39,75.49,75.29,75.42,49094.0,58.0445,58.1214,57.9675,58.0676,49094.0
2019-08-06 15:50:00,75.44,75.54,75.31,75.32,127244.0,58.083,58.1599,57.9829,57.9906,127244.0
2019-08-06 15:55:00,75.31,75.33,75.12,75.22,291926.0,57.9829,57.9983,57.8366,57.9136,291926.0
2019-08-07 09:30:00,75.01,75.12,74.63,74.75,88106.0,57.7519,57.8366,57.4593,57.5517,88106.0
2019-08-07 09:35:00,74.73,74.79,74.28,74.34,30866.0,57.5363,57.5825,57.1898,57.236,30866.0
2019-08-07 09:40:00,74.34,74.4,74.08,74.1,45891.0,57.236,57.2822,57.0359,57.0513,45891.0
2019-08-07 09:45:00,74.08,74.11,73.89,73.97,72846.0,57.0359,57.059,56.8896,56.9512,72846.0
2019-08-07 09:50:00,73.97,74.16,73.94,74.03,38621.0,56.9512,57.0974,56.9281,56.9974,38621.0
2019-08-07 09:55:00,74.04,74.28,74.04,74.19,46934.0,57.0051,57.1898,57.0051,57.1205,46934.0
2019-08-07 10:00:00,74.18,74.24,74.07,74.17,66793.0,57.1128,57.159,57.0282,57.1051,66793.0
2019-08-07 10:05:00,74.16,74.36,74.15,74.29,42997.0,57.0974,57.2514,57.0898,57.1975,42997.0
2019-08-07 10:10:00,74.3,74.47,74.27,74.4,39264.0,57.2052,57.3361,57.1821,57.2822,39264.0
2019-08-07 10:15:00,74.42,74.64,74.37,74.62,39871.0,57.2976,57.467,57.2591,57.4516,39871.0
2019-08-07 10:20:00,74.62,74.81,74.59,74.8,79714.0,57.4516,57.5979,57.4285,57.5902,79714.0
2019-08-07 10:25:00,74.81,74.88,74.72,74.83,37674.0,57.5979,57.6518,57.5286,57.6133,37674.0
2019-08-07 10:30:00,74.82,74.87,74.72,74.73,31836.0,57.6056,57.6441,57.5286,57.5363,31836.0
2019-08-07 10:35:00,74.72,74.83,74.68,74.82,29653.0,57.5286,57.6133,57.4978,57.6056,29653.0
2019-08-07 10:40:00,74.81,74.91,74.77,74.86,27455.0,57.5979,57.6749,57.5671,57.6364,27455.0
2019-08-07 10:45:00,74.85,74.86,74.72,74.83,31124.0,57.6287,57.6364,57.5286,57.6133,31124.0
2019-08-07 10:50:00,74.82,74.91,74.74,74.85,23312.0,57.6056,57.6749,57.544,57.6287,23312.0
2019-08-07 10:55:00,74.81,74.9,74.74,74.8,62349.0,57.5979,57.6672,57.544,57.5902,62349.0
2019-08-07 11:00:00,74.79,74.86,74.69,74.71,17295.0,57.5825,57.6364,57.5055,57.5209,17295.0
2019-08-07 11:05:00,74.7,74.73,74.47,74.55,33516.0,57.5132,57.5363,57.3361,57.3977,33516.0
2019-08-07 11:10:00,74.56,74.67,74.52,74.66,19480.0,57.4054,57.4901,57.3746,57.4824,19480.0
2019-08-07 11:15:00,74.65,74.66,74.51,74.55,16583.0,57.4747,57.4824,57.3669,57.3977,16583.0
2019-08-07 11:20:00,74.54,74.57,74.35,74.39,39736.0,57.39,57.4131,57.2437,57.2745,39736.0
2019-08-07 11:25:00,74.41,74.48,74.34,74.34,16414.0,57.2899,57.3438,57.236,57.236,16414.0
2019-08-07 11:30:00,74.35,74.37,74.3,74.33,23004.0,57.2437,57.2591,57.2052,57.2283,23004.0
2019-08-07 11:35:00,74.34,74.48,74.31,74.42,36735.0,57.236,57.3438,57.2129,57.2976,36735.0
2019-08-07 11:40:00,74.44,74.45,74.29,74.41,45251.0,57.313,57.3207,57.1975,57.2899,45251.0
2019-08-07 11:45:00,74.41,74.48,74.34,74.41,41404.0,57.2899,57.3438,57.236,57.2899,41404.0
2019-08-07 11:50:00,74.4,74.47,74.32,74.38,72810.0,57.2822,57.3361,57.2206,57.2668,72810.0
2019-08-07 11:55:00,74.41,74.45,74.37,74.4,18104.0,57.2899,57.3207,57.2591,57.2822,18104.0
2019-08-07 12:00:00,74.41,74.43,74.31,74.34,26393.0,57.2899,57.3053,57.2129,57.236,26393.0
2019-08-07 12:05:00,74.34,74.37,74.21,74.25,40416.0,57.236,57.2591,57.1359,57.1667,40416.0
2019-08-07 12:10:00,74.24,74.33,74.19,74.31,19546.0,57.159,57.2283,57.1205,57.2129,19546.0
2019-08-07 12:15:00,74.32,74.35,74.26,74.28,20541.0,57.2206,57.2437,57.1744,57.1898,20541.0
2019-08-07 12:20:00,74.28,74.28,74.19,74.23,25295.0,57.1898,57.1898,57.1205,57.1513,25295.0
2019-08-07 12:25:00,74.26,74.32,74.23,74.27,15995.0,57.1744,57.2206,57.1513,57.1821,15995.0
2019-08-07 12:30:00,74.27,74.34,74.23,74.28,23750.0,57.1821,57.236,57.1513,57.1898,23750.0
2019-08-07 12:35:00,74.29,74.3,74.23,74.27,21598.0,57.1975,57.2052,57.1513,57.1821,21598.0
2019-08-07 12:40:00,74.28,74.32,74.26,74.31,22916.0,57.1898,57.2206,57.1744,57.2129,22916.0
2019-08-07 12:45:00,74.32,74.35,74.18,74.19,37502.0,57.2206,57.2437,57.1128,57.1205,37502.0
2019-08-07 12:50:00,74.19,74.35,74.18,74.34,31758.0,57.1205,57.2437,57.1128,57.236,31758.0
2019-08-07 12:55:00,74.35,74.42,74.3,74.42,20242.0,57.2437,57.2976,57.2052,57.2976,20242.0
2019-08-07 13:00:00,74.42,74.51,74.4,74.41,17056.0,57.2976,57.3669,57.2822,57.2899,17056.0
2019-08-07 13:05:00,74.4,74.47,74.4,74.43,14361.0,57.2822,57.3361,57.2822,57.3053,14361.0
2019-08-07 13:10:00,74.45,74.51,74.38,74.45,40098.0,57.3207,57.3669,57.2668,57.3207,40098.0
2019-08-07 13:15:00,74.46,74.46,74.38,74.42,12635.0,57.3284,57.3284,57.2668,57.2976,12635.0
2019-08-07 13:20:00,74.4,74.44,74.38,74.4,13364.0,57.2822,57.313,57.2668,57.2822,13364.0
2019-08-07 13:25:00,74.39,74.45,74.35,74.42,17078.0,57.2745,57.3207,57.2437,57.2976,17078.0
2019-08-07 13:30:00,74.42,74.52,74.41,74.48,64243.0,57.2976,57.3746,57.2899,57.3438,64243.0
2019-08-07 13:35:00,74.48,74.5,74.4,74.49,18841.0,57.3438,57.3592,57.2822,57.3515,18841.0
2019-08-07 13:40:00,74.5,74.53,74.44,74.48,53617.0,57.3592,57.3823,57.313,57.3438,53617.0
2019-08-07 13:45:00,74.47,74.6,74.46,74.6,17974.0,57.3361,57.4362,57.3284,57.4362,17974.0
2019-08-07 13:50:00,74.61,74.64,74.54,74.55,18174.0,57.4439,57.467,57.39,57.3977,18174.0
2019-08-07 13:55:00,74.56,74.56,74.45,74.48,20125.0,57.4054,57.4054,57.3207,57.3438,20125.0
2019-08-07 14:00:00,74.48,74.55,74.45,74.53,23813.0,57.3438,57.3977,57.3207,57.3823,23813.0
2019-08-07 14:05:00,74.52,74.61,74.52,74.61,12636.0,57.3746,57.4439,57.3746,57.4439,12636.0
2019-08-07 14:10:00,74.59,74.61,74.52,74.56,12741.0,57.4285,57.4439,57.3746,57.4054,12741.0
2019-08-07 14:15:00,74.56,74.58,74.47,74.55,31125.0,57.4054,57.4208,57.3361,57.3977,31125.0
2019-08-07 14:20:00,74.55,74.63,74.54,74.6,21585.0,57.3977,57.4593,57.39,57.4362,21585.0
2019-08-07 14:25:00,74.59,74.76,74.59,74.76,20692.0,57.4285,57.5594,57.4285,57.5594,20692.0
2019-08-07 14:30:00,74.73,74.83,74.72,74.79,21614.0,57.5363,57.6133,57.5286,57.5825,21614.0
2019-08-07 14:35:00,74.81,74.85,74.77,74.85,17601.0,57.5979,57.6287,57.5671,57.6287,17601.0
2019-08-07 14:40:00,74.86,75.02,74.84,74.96,27206.0,57.6364,57.7596,57.621,57.7134,27206.0
2019-08-07 14:45:00,74.94,75.03,74.94,74.97,14509.0,57.698,57.7673,57.698,57.7211,14509.0
2019-08-07 14:50:00,74.98,75.04,74.92,75.01,37975.0,57.7288,57.775,57.6826,57.7519,37975.0
2019-08-07 14:55:00,75.0,75.05,74.94,75.03,19716.0,57.7442,57.7827,57.698,57.7673,19716.0
2019-08-07 15:00:00,75.04,75.05,74.88,74.88,32176.0,57.775,57.7827,57.6518,57.6518,32176.0
2019-08-07 15:05:00,74.89,74.91,74.77,74.79,58695.0,57.6595,57.6749,57.5671,57.5825,58695.0
2019-08-07 15:10:00,74.79,74.9,74.76,74.89,29048.0,57.5825,57.6672,57.5594,57.6595,29048.0
2019-08-07 15:15:00,74.9,74.93,74.77,74.83,59910.0,57.6672,57.6903,57.5671,57.6133,59910.0
2019-08-07 15:20:00,74.83,74.9,74.77,74.81,84199.0,57.6133,57.6672,57.5671,57.5979,84199.0
2019-08-07 15:25:00,74.81,74.92,74.76,74.91,39833.0,57.5979,57.6826,57.5594,57.6749,39833.0
2019-08-07 15:30:00,74.9,74.97,74.89,74.94,36334.0,57.6672,57.7211,57.6595,57.698,36334.0
2019-08-07 15:35:00,74.95,74.97,74.81,74.92,46657.0,57.7057,57.7211,57.5979,57.6826,46657.0
2019-08-07 15:40:00,74.92,74.93,74.75,74.75,52138.0,57.6826,57.6903,57.5517,57.5517,52138.0
2019-08-07 15:45:00,74.75,74.78,74.57,74.61,53772.0,57.5517,57.5748,57.4131,57.4439,53772.0
2019-08-07 15:50:00,74.6,74.6,74.4,74.42,83115.0,57.4362,57.4362,57.2822,57.2976,83115.0
2019-08-07 15:55:00,74.42,74.67,74.42,74.43,309906.0,57.2976,57.4901,57.2976,57.3053,309906.0
2019-08-08 09:30:00,74.45,74.45,73.9,73.91,97929.0,57.3207,57.3207,56.8973,56.905,97929.0
2019-08-08 09:35:00,73.95,74.21,73.81,74.03,41181.0,56.9358,57.1359,56.828,56.9974,41181.0
2019-08-08 09:40:00,74.03,74.31,74.03,74.19,20402.0,56.9974,57.2129,56.9974,57.1205,20402.0
2019-08-08 09:45:00,74.21,74.23,74.07,74.23,23030.0,57.1359,57.1513,57.0282,57.1513,23030.0
2019-08-08 09:50:00,74.22,74.27,74.12,74.12,28343.0,57.1436,57.1821,57.0667,57.0667,28343.0
2019-08-08 09:55:00,74.15,74.3,74.1,74.29,24547.0,57.0898,57.2052,57.0513,57.1975,24547.0
2019-08-08 10:00:00,74.27,74.35,74.19,74.22,34492.0,57.1821,57.2437,57.1205,57.1436,34492.0
2019-08-08 10:05:00,74.22,74.46,74.21,74.42,45833.0,57.1436,57.3284,57.1359,57.2976,45833.0
2019-08-08 10:10:00,74.41,74.45,74.35,74.39,21477.0,57.2899,57.3207,57.2437,57.2745,21477.0
2019-08-08 10:15:00,74.4,74.47,74.34,74.47,28427.0,57.2822,57.3361,57.236,57.3361,28427.0
2019-08-08 10:20:00,74.48,74.6,74.48,74.54,41962.0,57.3438,57.4362,57.3438,57.39,41962.0
2019-08-08 10:25:00,74.55,74.58,74.4,74.44,23149.0,57.3977,57.4208,57.2822,57.313,23149.0
2019-08-08 10:30:00,74.43,74.54,74.42,74.53,18731.0,57.3053,57.39,57.2976,57.3823,18731.0
2019-08-08 10:35:00,74.53,74.53,74.42,74.44,20021.0,57.3823,57.3823,57.2976,57.313,20021.0
2019-08-08 10:40:00,74.45,74.61,74.43,74.61,25833.0,57.3207,57.4439,57.3053,57.4439,25833.0
2019-08-08 10:45:00,74.59,74.61,74.38,74.4,25698.0,57.4285,57.4439,57.2668,57.2822,25698.0
2019-08-08 10:50:00,74.41,74.49,74.39,74.49,28933.0,57.2899,57.3515,57.2745,57.3515,28933.0
2019-08-08 10:55:00,74.51,74.66,74.5,74.56,30285.0,57.3669,57.4824,57.3592,57.4054,30285.0
2019-08-08 11:00:00,74.56,74.7,74.54,74.62,31662.0,57.4054,57.5132,57.39,57.4516,31662.0
2019-08-08 11:05:00,74.62,74.75,74.61,74.7,26508.0,57.4516,57.5517,57.4439,57.5132,26508.0
2019-08-08 11:10:00,74.69,74.71,74.59,74.61,30443.0,57.5055,57.5209,57.4285,57.4439,30443.0
2019-08-08 11:15:00,74.61,74.77,74.6,74.77,35246.0,57.4439,57.5671,57.4362,57.5671,35246.0
2019-08-08 11:20:00,74.77,74.79,74.72,74.75,31389.0,57.5671,57.5825,57.5286,57.5517,31389.0
2019-08-08 11:25:00,74.73,74.79,74.7,74.77,21125.0,57.5363,57.5825,57.5132,57.5671,21125.0
2019-08-08 11:30:00,74.78,74.92,74.77,74.89,22455.0,57.5748,57.6826,57.5671,57.6595,22455.0
2019-08-08 11:35:00,74.88,74.91,74.85,74.87,26765.0,57.6518,57.6749,57.6287,57.6441,26765.0
2019-08-08 11:40:00,74.88,74.89,74.82,74.85,21872.0,57.6518,57.6595,57.6056,57.6287,21872.0
2019-08-08 11:45:00,74.84,74.87,74.77,74.77,19859.0,57.621,57.6441,57.5671,57.5671,19859.0
2019-08-08 11:50:00,74.76,74.85,74.76,74.84,18517.0,57.5594,57.6287,57.5594,57.621,18517.0
2019-08-08 11:55:00,74.84,74.87,74.8,74.82,22599.0,57.621,57.6441,57.5902,57.6056,22599.0
2019-08-08 12:00:00,74.83,74.86,74.72,74.76,34461.0,57.6133,57.6364,57.5286,57.5594,34461.0
2019-08-08 12:05:00,74.76,75.04,74.75,75.03,62822.0,57.5594,57.775,57.5517,57.7673,62822.0
2019-08-08 12:10:00,75.04,75.17,75.03,75.03,44889.0,57.775,57.8751,57.7673,57.7673,44889.0
2019-08-08 12:15:00,75.02,75.05,74.92,74.99,22822.0,57.7596,57.7827,57.6826,57.7365,22822.0
2019-08-08 12:20:00,74.98,75.0,74.91,74.91,22582.0,57.7288,57.7442,57.6749,57.6749,22582.0
2019-08-08 12:25:00,74.91,74.93,74.84,74.88,35327.0,57.6749,57.6903,57.621,57.6518,35327.0
2019-08-08 12:30:00,74.87,74.89,74.84,74.85,21941.0,57.6441,57.6595,57.621,57.6287,21941.0
2019-08-08 12:35:00,74.86,74.95,74.82,74.85,24626.0,57.6364,57.7057,57.6056,57.6287,24626.0
2019-08-08 12:40:00,74.85,74.89,74.84,74.89,14888.0,57.6287,57.6595,57.621,57.6595,14888.0
2019-08-08 12:45:00,74.89,74.95,74.88,74.9,25812.0,57.6595,57.7057,57.6518,57.6672,25812.0
2019-08-08 12:50:00,74.9,74.95,74.88,74.92,39010.0,57.6672,57.7057,57.6518,57.6826,39010.0
2019-08-08 12:55:00,74.91,75.05,74.88,75.03,47085.0,57.6749,57.7827,57.6518,57.7673,47085.0
2019-08-08 13:00:00,75.03,75.14,75.03,75.1,23958.0,57.7673,57.852,57.7673,57.8212,23958.0
2019-08-08 13:05:00,75.1,75.13,75.02,75.04,40973.0,57.8212,57.8443,57.7596,57.775,40973.0
2019-08-08 13:10:00,75.04,75.07,75.02,75.05,17928.0,57.775,57.7981,57.7596,57.7827,17928.0
2019-08-08 13:15:00,75.04,75.09,75.01,75.04,27257.0,57.775,57.8135,57.7519,57.775,27257.0
2019-08-08 13:20:00,75.03,75.16,75.03,75.11,25785.0,57.7673,57.8674,57.7673,57.8289,25785.0
2019-08-08 13:25:00,75.12,75.13,75.04,75.05,25960.0,57.8366,57.8443,57.775,57.7827,25960.0
2019-08-08 13:30:00,75.04,75.07,74.99,75.02,25867.0,57.775,57.7981,57.7365,57.7596,25867.0
2019-08-08 13:35:00,75.01,75.03,74.95,74.99,26353.0,57.7519,57.7673,57.7057,57.7365,26353.0
2019-08-08 13:40:00,74.99,75.09,74.98,75.05,30129.0,57.7365,57.8135,57.7288,57.7827,30129.0
2019-08-08 13:45:00,75.06,75.09,75.0,75.02,17770.0,57.7904,57.8135,57.7442,57.7596,17770.0
2019-08-08 13:50:00,75.02,75.08,75.0,75.07,18248.0,57.7596,57.8058,57.7442,57.7981,18248.0
2019-08-08 13:55:00,75.06,75.13,75.06,75.13,15080.0,57.7904,57.8443,57.7904,57.8443,15080.0
2019-08-08 14:00:00,75.13,75.15,75.06,75.13,18709.0,57.8443,57.8597,57.7904,57.8443,18709.0
2019-08-08 14:05:00,75.13,75.23,75.12,75.15,34855.0,57.8443,57.9213,57.8366,57.8597,34855.0
2019-08-08 14:10:00,75.15,75.16,75.06,75.11,12701.0,57.8597,57.8674,57.7904,57.8289,12701.0
2019-08-08 14:15:00,75.11,75.16,75.09,75.11,18838.0,57.8289,57.8674,57.8135,57.8289,18838.0
2019-08-08 14:20:00,75.13,75.16,75.12,75.16,15389.0,57.8443,57.8674,57.8366,57.8674,15389.0
2019-08-08 14:25:00,75.16,75.17,75.09,75.11,15326.0,57.8674,57.8751,57.8135,57.8289,15326.0
2019-08-08 14:30:00,75.11,75.2,75.11,75.16,22208.0,57.8289,57.8982,57.8289,57.8674,22208.0
2019-08-08 14:35:00,75.15,75.16,75.11,75.14,12693.0,57.8597,57.8674,57.8289,57.852,12693.0
2019-08-08 14:40:00,75.15,75.23,75.13,75.21,19138.0,57.8597,57.9213,57.8443,57.9059,19138.0
2019-08-08 14:45:00,75.2,75.24,75.12,75.13,19434.0,57.8982,57.929,57.8366,57.8443,19434.0
2019-08-08 14:50:00,75.15,75.31,75.15,75.26,17746.0,57.8597,57.9829,57.8597,57.9444,17746.0
2019-08-08 14:55:00,75.26,75.37,75.26,75.31,27598.0,57.9444,58.0291,57.9444,57.9829,27598.0
2019-08-08 15:00:00,75.3,75.36,75.29,75.33,27723.0,57.9752,58.0214,57.9675,57.9983,27723.0
2019-08-08 15:05:00,75.33,75.38,75.24,75.27,44099.0,57.9983,58.0368,57.929,57.9521,44099.0
2019-08-08 15:10:00,75.25,75.3,75.21,75.24,31533.0,57.9367,57.9752,57.9059,57.929,31533.0
2019-08-08 15:15:00,75.23,75.29,75.19,75.28,29896.0,57.9213,57.9675,57.8905,57.9598,29896.0
2019-08-08 15:20:00,75.28,75.3,75.24,75.28,36808.0,57.9598,57.9752,57.929,57.9598,36808.0
2019-08-08 15:25:00,75.27,75.29,75.22,75.23,48101.0,57.9521,57.9675,57.9136,57.9213,48101.0
2019-08-08 15:30:00,75.23,75.32,75.21,75.32,37413.0,57.9213,57.9906,57.9059,57.9906,37413.0
2019-08-08 15:35:00,75.32,75.32,75.23,75.3,62269.0,57.9906,57.9906,57.9213,57.9752,62269.0
2019-08-08 15:40:00,75.29,75.49,75.28,75.45,59655.0,57.9675,58.1214,57.9598,58.0906,59655.0
2019-08-08 15:45:00,75.46,75.52,75.41,75.49,77197.0,58.0983,58.1445,58.0599,58.1214,77197.0
2019-08-08 15:50:00,75.49,75.5,75.38,75.39,149948.0,58.1214,58.1291,58.0368,58.0445,149948.0
2019-08-08 15:55:00,75.39,75.42,75.22,75.33,200437.0,58.0445,58.0676,57.9136,57.9983,200437.0
2019-08-09 09:30:00,75.37,75.7,75.19,75.51,50919.0,58.0291,58.2831,57.8905,58.1368,50919.0
2019-08-09 09:35:00,75.54,75.75,75.45,75.5,24841.0,58.1599,58.3216,58.0906,58.1291,24841.0
2019-08-09 09:40:00,75.5,75.62,75.45,75.57,22378.0,58.1291,58.2215,58.0906,58.183,22378.0
2019-08-09 09:45:00,75.56,75.59,75.45,75.59,24732.0,58.1753,58.1984,58.0906,58.1984,24732.0
2019-08-09 09:50:00,75.62,75.63,75.43,75.48,22785.0,58.2215,58.2292,58.0753,58.1137,22785.0
2019-08-09 09:55:00,75.49,75.51,75.22,75.22,36513.0,58.1214,58.1368,57.9136,57.9136,36513.0
2019-08-09 10:00:00,75.2,75.33,75.14,75.3,26748.0,57.8982,57.9983,57.852,57.9752,26748.0
2019-08-09 10:05:00,75.32,75.44,75.22,75.39,24734.0,57.9906,58.083,57.9136,58.0445,24734.0
2019-08-09 10:10:00,75.37,75.44,75.32,75.38,12016.0,58.0291,58.083,57.9906,58.0368,12016.0
2019-08-09 10:15:00,75.37,75.37,75.16,75.2,18459.0,58.0291,58.0291,57.8674,57.8982,18459.0
2019-08-09 10:20:00,75.21,75.34,75.18,75.31,11127.0,57.9059,58.006,57.8828,57.9829,11127.0
2019-08-09 10:25:00,75.33,75.37,75.28,75.31,18435.0,57.9983,58.0291,57.9598,57.9829,18435.0
2019-08-09 10:30:00,75.32,75.34,75.21,75.31,17035.0,57.9906,58.006,57.9059,57.9829,17035.0
2019-08-09 10:35:00,75.3,75.37,75.29,75.29,14712.0,57.9752,58.0291,57.9675,57.9675,14712.0
2019-08-09 10:40:00,75.29,75.3,75.15,75.19,14743.0,57.9675,57.9752,57.8597,57.8905,14743.0
2019-08-09 10:45:00,75.17,75.26,75.17,75.24,436581.0,57.8751,57.9444,57.8751,57.929,436581.0
2019-08-09 10:50:00,75.26,75.33,75.25,75.3,194777.0,57.9444,57.9983,57.9367,57.9752,194777.0
2019-08-09 10:55:00,75.29,75.38,75.24,75.27,14779.0,57.9675,58.0368,57.929,57.9521,14779.0
2019-08-09 11:00:00,75.26,75.33,75.25,75.27,25995.0,57.9444,57.9983,57.9367,57.9521,25995.0
2019-08-09 11:05:00,75.26,75.26,75.01,75.02,21750.0,57.9444,57.9444,57.7519,57.7596,21750.0
2019-08-09 11:10:00,75.01,75.01,74.93,74.98,15849.0,57.7519,57.7519,57.6903,57.7288,15849.0
2019-08-09 11:15:00,75.0,75.07,74.96,74.99,16835.0,57.7442,57.7981,57.7134,57.7365,16835.0
2019-08-09 11:20:00,75.0,75.06,74.96,74.96,9454.0,57.7442,57.7904,57.7134,57.7134,9454.0
2019-08-09 11:25:00,74.95,75.0,74.91,74.99,16641.0,57.7057,57.7442,57.6749,57.7365,16641.0
2019-08-09 11:30:00,74.98,75.09,74.94,75.09,13019.0,57.7288,57.8135,57.698,57.8135,13019.0
2019-08-09 11:35:00,75.08,75.1,75.02,75.03,11967.0,57.8058,57.8212,57.7596,57.7673,11967.0
2019-08-09 11:40:00,75.02,75.05,74.99,75.02,18863.0,57.7596,57.7827,57.7365,57.7596,18863.0
2019-08-09 11:45:00,75.03,75.06,75.0,75.02,11452.0,57.7673,57.7904,57.7442,57.7596,11452.0
2019-08-09 11:50:00,75.02,75.03,74.91,74.93,18704.0,57.7596,57.7673,57.6749,57.6903,18704.0
2019-08-09 11:55:00,74.92,74.92,74.68,74.74,19735.0,57.6826,57.6826,57.4978,57.544,19735.0
2019-08-09 12:00:00,74.74,74.82,74.71,74.78,27798.0,57.544,57.6056,57.5209,57.5748,27798.0
2019-08-09 12:05:00,74.79,74.8,74.74,74.79,25775.0,57.5825,57.5902,57.544,57.5825,25775.0
2019-08-09 12:10:00,74.8,74.82,74.77,74.81,13943.0,57.5902,57.6056,57.5671,57.5979,13943.0
2019-08-09 12:15:00,74.8,74.81,74.74,74.75,30351.0,57.5902,57.5979,57.544,57.5517,30351.0
2019-08-09 12:20:00,74.75,74.77,74.68,74.72,17652.0,57.5517,57.5671,57.4978,57.5286,17652.0
2019-08-09 12:25:00,74.7,74.72,74.64,74.71,16290.0,57.5132,57.5286,57.467,57.5209,16290.0
2019-08-09 12:30:00,74.7,74.76,74.69,74.76,18761.0,57.5132,57.5594,57.5055,57.5594,18761.0
2019-08-09 12:35:00,74.77,74.79,74.62,74.71,22045.0,57.5671,57.5825,57.4516,57.5209,22045.0
2019-08-09 12:40:00,74.71,74.79,74.68,74.74,20993.0,57.5209,57.5825,57.4978,57.544,20993.0
2019-08-09 12:45:00,74.76,74.82,74.75,74.81,16085.0,57.5594,57.6056,57.5517,57.5979,16085.0
2019-08-09 12:50:00,74.82,74.99,74.79,74.99,22623.0,57.6056,57.7365,57.5825,57.7365,22623.0
2019-08-09 12:55:00,75.0,75.07,74.82,74.83,19986.0,57.7442,57.7981,57.6056,57.6133,19986.0
2019-08-09 13:00:00,74.84,74.85,74.73,74.74,32358.0,57.621,57.6287,57.5363,57.544,32358.0
2019-08-09 13:05:00,74.75,74.81,74.74,74.77,16533.0,57.5517,57.5979,57.544,57.5671,16533.0
2019-08-09 13:10:00,74.77,74.88,74.75,74.84,20514.0,57.5671,57.6518,57.5517,57.621,20514.0
2019-08-09 13:15:00,74.84,74.96,74.83,74.96,23995.0,57.621,57.7134,57.6133,57.7134,23995.0
2019-08-09 13:20:00,74.96,75.03,74.95,75.01,26461.0,57.7134,57.7673,57.7057,57.7519,26461.0
2019-08-09 13:25:00,75.0,75.08,74.95,75.02,25808.0,57.7442,57.8058,57.7057,57.7596,25808.0
2019-08-09 13:30:00,75.01,75.06,74.98,74.99,44987.0,57.7519,57.7904,57.7288,57.7365,44987.0
2019-08-09 13:35:00,74.97,75.04,74.95,75.01,11236.0,57.7211,57.775,57.7057,57.7519,11236.0
2019-08-09 13:40:00,75.01,75.07,74.98,74.99,15456.0,57.7519,57.7981,57.7288,57.7365,15456.0
2019-08-09 13:45:00,75.0,75.02,74.94,74.98,13353.0,57.7442,57.7596,57.698,57.7288,13353.0
2019-08-09 13:50:00,74.96,75.02,74.94,74.98,19804.0,57.7134,57.7596,57.698,57.7288,19804.0
2019-08-09 13:55:00,74.97,75.01,74.94,75.0,11834.0,57.7211,57.7519,57.698,57.7442,11834.0
2019-08-09 14:00:00,75.0,75.07,74.97,75.06,17029.0,57.7442,57.7981,57.7211,57.7904,17029.0
2019-08-09 14:05:00,75.06,75.12,75.03,75.03,20486.0,57.7904,57.8366,57.7673,57.7673,20486.0
2019-08-09 14:10:00,75.05,75.09,74.97,74.97,15427.0,57.7827,57.8135,57.7211,57.7211,15427.0
2019-08-09 14:15:00,74.97,75.02,74.95,74.99,14466.0,57.7211,57.7596,57.7057,57.7365,14466.0
2019-08-09 14:20:00,74.97,75.03,74.97,75.03,17933.0,57.7211,57.7673,57.7211,57.7673,17933.0
2019-08-09 14:25:00,75.04,75.04,74.95,74.97,18049.0,57.775,57.775,57.7057,57.7211,18049.0
2019-08-09 14:30:00,74.97,74.99,74.9,74.91,40274.0,57.7211,57.7365,57.6672,57.6749,40274.0
2019-08-09 14:35:00,74.91,74.96,74.86,74.9,21048.0,57.6749,57.7134,57.6364,57.6672,21048.0
2019-08-09 14:40:00,74.91,74.94,74.87,74.93,12369.0,57.6749,57.698,57.6441,57.6903,12369.0
2019-08-09 14:45:00,74.93,75.0,74.88,74.99,16668.0,57.6903,57.7442,57.6518,57.7365,16668.0
2019-08-09 14:50:00,74.99,74.99,74.93,74.95,14407.0,57.7365,57.7365,57.6903,57.7057,14407.0
2019-08-09 14:55:00,74.97,75.01,74.88,74.88,15647.0,57.7211,57.7519,57.6518,57.6518,15647.0
2019-08-09 15:00:00,74.9,75.03,74.86,75.0,22085.0,57.6672,57.7673,57.6364,57.7442,22085.0
2019-08-09 15:05:00,74.99,75.01,74.94,74.97,27090.0,57.7365,57.7519,57.698,57.7211,27090.0
2019-08-09 15:10:00,74.96,74.99,74.91,74.94,14184.0,57.7134,57.7365,57.6749,57.698,14184.0
2019-08-09 15:15:00,74.95,74.97,74.86,74.89,22140.0,57.7057,57.7211,57.6364,57.6595,22140.0
2019-08-09 15:20:00,74.92,74.95,74.9,74.92,12483.0,57.6826,57.7057,57.6672,57.6826,12483.0
2019-08-09 15:25:00,74.92,74.96,74.88,74.91,22775.0,57.6826,57.7134,57.6518,57.6749,22775.0
2019-08-09 15:30:00,74.91,75.07,74.9,75.03,50919.0,57.6749,57.7981,57.6672,57.7673,50919.0
2019-08-09 15:35:00,75.03,75.07,75.01,75.07,39728.0,57.7673,57.7981,57.7519,57.7981,39728.0
2019-08-09 15:40:00,75.08,75.11,75.05,75.09,42711.0,57.8058,57.8289,57.7827,57.8135,42711.0
2019-08-09 15:45:00,75.08,75.13,75.07,75.1,48261.0,57.8058,57.8443,57.7981,57.8212,48261.0
2019-08-09 15:50:00,75.1,75.1,74.89,74.89,63245.0,57.8212,57.8212,57.6595,57.6595,63245.0
2019-08-09 15:55:00,74.88,74.89,74.81,74.83,206022.0,57.6518,57.6595,57.5979,57.6133,206022.0
2019-08-12 09:30:00,74.94,75.1,74.84,74.84,56482.0,57.698,57.8212,57.621,57.621,56482.0
2019-08-12 09:35:00,74.87,74.91,74.63,74.67,41241.0,57.6441,57.6749,57.4593,57.4901,41241.0
2019-08-12 09:40:00,74.63,74.76,74.57,74.69,59715.0,57.4593,57.5594,57.4131,57.5055,59715.0
2019-08-12 09:45:00,74.71,74.82,74.58,74.59,43881.0,57.5209,57.6056,57.4208,57.4285,43881.0
2019-08-12 09:50:00,74.57,74.57,74.37,74.37,30821.0,57.4131,57.4131,57.2591,57.2591,30821.0
2019-08-12 09:55:00,74.35,74.46,74.28,74.37,32725.0,57.2437,57.3284,57.1898,57.2591,32725.0
2019-08-12 10:00:00,74.36,74.46,74.23,74.24,40939.0,57.2514,57.3284,57.1513,57.159,40939.0
2019-08-12 10:05:00,74.24,74.37,74.2,74.37,35779.0,57.159,57.2591,57.1282,57.2591,35779.0
2019-08-12 10:10:00,74.38,74.42,74.32,74.35,37083.0,57.2668,57.2976,57.2206,57.2437,37083.0
2019-08-12 10:15:00,74.35,74.41,74.31,74.33,24435.0,57.2437,57.2899,57.2129,57.2283,24435.0
2019-08-12 10:20:00,74.34,74.34,74.25,74.27,36135.0,57.236,57.236,57.1667,57.1821,36135.0
2019-08-12 10:25:00,74.29,74.35,74.16,74.16,65496.0,57.1975,57.2437,57.0974,57.0974,65496.0
2019-08-12 10:30:00,74.14,74.22,74.12,74.12,27513.0,57.0821,57.1436,57.0667,57.0667,27513.0
2019-08-12 10:35:00,74.13,74.17,74.08,74.13,24965.0,57.0744,57.1051,57.0359,57.0744,24965.0
2019-08-12 10:40:00,74.12,74.14,74.07,74.13,34674.0,57.0667,57.0821,57.0282,57.0744,34674.0
2019-08-12 10:45:00,74.13,74.17,74.03,74.11,29639.0,57.0744,57.1051,56.9974,57.059,29639.0
2019-08-12 10:50:00,74.09,74.13,74.04,74.13,28786.0,57.0436,57.0744,57.0051,57.0744,28786.0
2019-08-12 10:55:00,74.12,74.22,74.12,74.2,44332.0,57.0667,57.1436,57.0667,57.1282,44332.0
2019-08-12 11:00:00,74.2,74.25,74.13,74.14,33454.0,57.1282,57.1667,57.0744,57.0821,33454.0
2019-08-12 11:05:00,74.14,74.16,74.08,74.09,28427.0,57.0821,57.0974,57.0359,57.0436,28427.0
2019-08-12 11:10:00,74.09,74.1,74.01,74.02,35499.0,57.0436,57.0513,56.982,56.9897,35499.0
2019-08-12 11:15:00,74.01,74.07,74.01,74.04,25346.0,56.982,57.0282,56.982,57.0051,25346.0
2019-08-12 11:20:00,74.04,74.2,74.04,74.14,26758.0,57.0051,57.1282,57.0051,57.0821,26758.0
2019-08-12 11:25:00,74.14,74.15,74.07,74.08,31252.0,57.0821,57.0898,57.0282,57.0359,31252.0
2019-08-12 11:30:00,74.07,74.11,73.94,73.97,50745.0,57.0282,57.059,56.9281,56.9512,50745.0
2019-08-12 11:35:00,73.96,74.04,73.94,74.01,21283.0,56.9435,57.0051,56.9281,56.982,21283.0
2019-08-12 11:40:00,74.0,74.11,73.98,74.11,13707.0,56.9743,57.059,56.9589,57.059,13707.0
2019-08-12 11:45:00,74.1,74.13,74.05,74.1,12960.0,57.0513,57.0744,57.0128,57.0513,12960.0
2019-08-12 11:50:00,74.1,74.16,74.09,74.13,49086.0,57.0513,57.0974,57.0436,57.0744,49086.0
2019-08-12 11:55:00,74.14,74.14,73.99,73.99,55080.0,57.0821,57.0821,56.9666,56.9666,55080.0
2019-08-12 12:00:00,73.99,74.01,73.96,73.98,18388.0,56.9666,56.982,56.9435,56.9589,18388.0
2019-08-12 12:05:00,73.98,74.02,73.93,74.02,27528.0,56.9589,56.9897,56.9204,56.9897,27528.0
2019-08-12 12:10:00,74.01,74.11,74.01,74.08,20433.0,56.982,57.059,56.982,57.0359,20433.0
2019-08-12 12:15:00,74.07,74.1,74.03,74.06,34081.0,57.0282,57.0513,56.9974,57.0205,34081.0
2019-08-12 12:20:00,74.05,74.12,74.03,74.12,24580.0,57.0128,57.0667,56.9974,57.0667,24580.0
2019-08-12 12:25:00,74.13,74.21,74.11,74.2,25046.0,57.0744,57.1359,57.059,57.1282,25046.0
2019-08-12 12:30:00,74.2,74.29,74.19,74.22,28607.0,57.1282,57.1975,57.1205,57.1436,28607.0
2019-08-12 12:35:00,74.22,74.22,74.13,74.13,21922.0,57.1436,57.1436,57.0744,57.0744,21922.0
2019-08-12 12:40:00,74.14,74.16,74.08,74.14,28145.0,57.0821,57.0974,57.0359,57.0821,28145.0
2019-08-12 12:45:00,74.14,74.15,74.11,74.13,19639.0,57.0821,57.0898,57.059,57.0744,19639.0
2019-08-12 12:50:00,74.11,74.18,74.07,74.07,26892.0,57.059,57.1128,57.0282,57.0282,26892.0
2019-08-12 12:55:00,74.09,74.13,74.08,74.12,20357.0,57.0436,57.0744,57.0359,57.0667,20357.0
2019-08-12 13:00:00,74.12,74.15,74.0,74.12,31725.0,57.0667,57.0898,56.9743,57.0667,31725.0
2019-08-12 13:05:00,74.12,74.2,74.11,74.13,21356.0,57.0667,57.1282,57.059,57.0744,21356.0
2019-08-12 13:10:00,74.13,74.26,74.11,74.23,17332.0,57.0744,57.1744,57.059,57.1513,17332.0
2019-08-12 13:15:00,74.25,74.26,74.1,74.1,39769.0,57.1667,57.1744,57.0513,57.0513,39769.0
2019-08-12 13:20:00,74.1,74.19,74.1,74.14,21744.0,57.0513,57.1205,57.0513,57.0821,21744.0
2019-08-12 13:25:00,74.14,74.16,74.08,74.09,37011.0,57.0821,57.0974,57.0359,57.0436,37011.0
2019-08-12 13:30:00,74.09,74.17,74.07,74.1,60413.0,57.0436,57.1051,57.0282,57.0513,60413.0
2019-08-12 13:35:00,74.09,74.09,74.0,74.04,33763.0,57.0436,57.0436,56.9743,57.0051,33763.0
2019-08-12 13:40:00,74.05,74.08,73.99,74.0,28826.0,57.0128,57.0359,56.9666,56.9743,28826.0
2019-08-12 13:45:00,74.01,74.03,73.95,73.96,31617.0,56.982,56.9974,56.9358,56.9435,31617.0
2019-08-12 13:50:00,73.96,73.97,73.9,73.93,26549.0,56.9435,56.9512,56.8973,56.9204,26549.0
2019-08-12 13:55:00,73.91,73.96,73.88,73.95,23466.0,56.905,56.9435,56.8819,56.9358,23466.0
2019-08-12 14:00:00,73.94,73.96,73.85,73.94,31563.0,56.9281,56.9435,56.8588,56.9281,31563.0
2019-08-12 14:05:00,73.95,74.03,73.92,74.03,36842.0,56.9358,56.9974,56.9127,56.9974,36842.0
2019-08-12 14:10:00,74.02,74.06,74.01,74.03,26475.0,56.9897,57.0205,56.982,56.9974,26475.0
2019-08-12 14:15:00,74.03,74.13,74.03,74.11,67938.0,56.9974,57.0744,56.9974,57.059,67938.0
2019-08-12 14:20:00,74.12,74.13,74.03,74.07,27667.0,57.0667,57.0744,56.9974,57.0282,27667.0
2019-08-12 14:25:00,74.06,74.12,73.97,74.03,36708.0,57.0205,57.0667,56.9512,56.9974,36708.0
2019-08-12 14:30:00,74.02,74.06,74.0,74.02,15776.0,56.9897,57.0205,56.9743,56.9897,15776.0
2019-08-12 14:35:00,74.02,74.04,73.97,74.03,19138.0,56.9897,57.0051,56.9512,56.9974,19138.0
2019-08-12 14:40:00,74.02,74.04,73.92,73.95,23541.0,56.9897,57.0051,56.9127,56.9358,23541.0
2019-08-12 14:45:00,73.95,74.05,73.95,73.99,17976.0,56.9358,57.0128,56.9358,56.9666,17976.0
2019-08-12 14:50:00,73.97,74.05,73.97,74.02,26745.0,56.9512,57.0128,56.9512,56.9897,26745.0
2019-08-12 14:55:00,74.03,74.08,73.95,74.04,48396.0,56.9974,57.0359,56.9358,57.0051,48396.0
2019-08-12 15:00:00,74.03,74.06,73.99,74.01,41197.0,56.9974,57.0205,56.9666,56.982,41197.0
2019-08-12 15:05:00,74.01,74.03,73.95,73.95,23282.0,56.982,56.9974,56.9358,56.9358,23282.0
2019-08-12 15:10:00,73.94,74.03,73.94,74.03,23043.0,56.9281,56.9974,56.9281,56.9974,23043.0
2019-08-12 15:15:00,74.04,74.05,74.01,74.03,16187.0,57.0051,57.0128,56.982,56.9974,16187.0
2019-08-12 15:20:00,74.03,74.05,74.01,74.05,17690.0,56.9974,57.0128,56.982,57.0128,17690.0
2019-08-12 15:25:00,74.04,74.07,74.02,74.03,24575.0,57.0051,57.0282,56.9897,56.9974,24575.0
2019-08-12 15:30:00,74.03,74.06,74.03,74.04,16862.0,56.9974,57.0205,56.9974,57.0051,16862.0
2019-08-12 15:35:00,74.04,74.07,73.98,74.05,13330.0,57.0051,57.0282,56.9589,57.0128,13330.0
2019-08-12 15:40:00,74.05,74.07,74.03,74.07,36110.0,57.0128,57.0282,56.9974,57.0282,36110.0
2019-08-12 15:45:00,74.07,74.2,74.07,74.18,18459.0,57.0282,57.1282,57.0282,57.1128,18459.0
2019-08-12 15:50:00,74.19,74.53,74.17,74.53,59862.0,57.1205,57.3823,57.1051,57.3823,59862.0
2019-08-12 15:55:00,74.53,74.57,74.34,74.34,158212.0,57.3823,57.4131,57.236,57.236,158212.0
2019-08-13 09:30:00,74.3,74.69,74.28,74.51,79313.0,57.2052,57.5055,57.1898,57.3669,79313.0
2019-08-13 09:35:00,74.52,74.76,74.44,74.64,48260.0,57.3746,57.5594,57.313,57.467,48260.0
2019-08-13 09:40:00,74.56,74.68,74.52,74.65,30682.0,57.4054,57.4978,57.3746,57.4747,30682.0
2019-08-13 09:45:00,74.64,75.0,74.58,74.95,43985.0,57.467,57.7442,57.4208,57.7057,43985.0
2019-08-13 09:50:00,74.86,74.89,74.61,74.64,27885.0,57.6364,57.6595,57.4439,57.467,27885.0
2019-08-13 09:55:00,74.61,74.68,74.46,74.48,33437.0,57.4439,57.4978,57.3284,57.3438,33437.0
2019-08-13 10:00:00,74.48,74.58,74.32,74.36,48794.0,57.3438,57.4208,57.2206,57.2514,48794.0
2019-08-13 10:05:00,74.36,74.43,74.22,74.28,38820.0,57.2514,57.3053,57.1436,57.1898,38820.0
2019-08-13 10:10:00,74.31,74.52,74.29,74.52,27208.0,57.2129,57.3746,57.1975,57.3746,27208.0
2019-08-13 10:15:00,74.53,74.68,74.48,74.66,29207.0,57.3823,57.4978,57.3438,57.4824,29207.0
2019-08-13 10:20:00,74.65,74.66,74.56,74.62,18880.0,57.4747,57.4824,57.4054,57.4516,18880.0
2019-08-13 10:25:00,74.63,74.78,74.6,74.69,20093.0,57.4593,57.5748,57.4362,57.5055,20093.0
2019-08-13 10:30:00,74.67,74.78,74.65,74.75,19905.0,57.4901,57.5748,57.4747,57.5517,19905.0
2019-08-13 10:35:00,74.73,74.76,74.65,74.7,19466.0,57.5363,57.5594,57.4747,57.5132,19466.0
2019-08-13 10:40:00,74.7,74.76,74.63,74.72,23734.0,57.5132,57.5594,57.4593,57.5286,23734.0
2019-08-13 10:45:00,74.73,74.82,74.62,74.66,41379.0,57.5363,57.6056,57.4516,57.4824,41379.0
2019-08-13 10:50:00,74.66,74.74,74.63,74.73,90016.0,57.4824,57.544,57.4593,57.5363,90016.0
2019-08-13 10:55:00,74.73,74.81,74.71,74.77,25154.0,57.5363,57.5979,57.5209,57.5671,25154.0
2019-08-13 11:00:00,74.78,74.84,74.77,74.8,30177.0,57.5748,57.621,57.5671,57.5902,30177.0
2019-08-13 11:05:00,74.8,74.86,74.78,74.84,25095.0,57.5902,57.6364,57.5748,57.621,25095.0
2019-08-13 11:10:00,74.84,74.9,74.81,74.9,25368.0,57.621,57.6672,57.5979,57.6672,25368.0
2019-08-13 11:15:00,74.9,74.95,74.82,74.9,29672.0,57.6672,57.7057,57.6056,57.6672,29672.0
2019-08-13 11:20:00,74.88,74.93,74.85,74.89,19210.0,57.6518,57.6903,57.6287,57.6595,19210.0
2019-08-13 11:25:00,74.91,74.93,74.79,74.89,19749.0,57.6749,57.6903,57.5825,57.6595,19749.0
2019-08-13 11:30:00,74.89,74.89,74.8,74.85,86590.0,57.6595,57.6595,57.5902,57.6287,86590.0
2019-08-13 11:35:00,74.84,74.98,74.84,74.92,25435.0,57.621,57.7288,57.621,57.6826,25435.0
2019-08-13 11:40:00,74.92,75.0,74.9,75.0,31547.0,57.6826,57.7442,57.6672,57.7442,31547.0
2019-08-13 11:45:00,75.01,75.13,75.01,75.07,25370.0,57.7519,57.8443,57.7519,57.7981,25370.0
2019-08-13 11:50:00,75.07,75.14,75.05,75.13,19504.0,57.7981,57.852,57.7827,57.8443,19504.0
2019-08-13 11:55:00,75.15,75.17,75.07,75.16,10447.0,57.8597,57.8751,57.7981,57.8674,10447.0
2019-08-13 12:00:00,75.16,75.16,75.1,75.1,16567.0,57.8674,57.8674,57.8212,57.8212,16567.0
2019-08-13 12:05:00,75.1,75.15,75.08,75.12,22927.0,57.8212,57.8597,57.8058,57.8366,22927.0
2019-08-13 12:10:00,75.11,75.18,75.07,75.16,30914.0,57.8289,57.8828,57.7981,57.8674,30914.0
2019-08-13 12:15:00,75.17,75.29,75.14,75.27,35739.0,57.8751,57.9675,57.852,57.9521,35739.0
2019-08-13 12:20:00,75.27,75.31,75.23,75.25,29705.0,57.9521,57.9829,57.9213,57.9367,29705.0
2019-08-13 12:25:00,75.24,75.25,75.14,75.15,61130.0,57.929,57.9367,57.852,57.8597,61130.0
2019-08-13 12:30:00,75.16,75.21,75.1,75.17,34211.0,57.8674,57.9059,57.8212,57.8751,34211.0
2019-08-13 12:35:00,75.17,75.24,75.17,75.19,16344.0,57.8751,57.929,57.8751,57.8905,16344.0
2019-08-13 12:40:00,75.2,75.26,75.19,75.25,16001.0,57.8982,57.9444,57.8905,57.9367,16001.0
2019-08-13 12:45:00,75.26,75.29,75.2,75.28,17339.0,57.9444,57.9675,57.8982,57.9598,17339.0
2019-08-13 12:50:00,75.29,75.35,75.27,75.29,12309.0,57.9675,58.0137,57.9521,57.9675,12309.0
2019-08-13 12:55:00,75.3,75.34,75.27,75.3,31187.0,57.9752,58.006,57.9521,57.9752,31187.0
2019-08-13 13:00:00,75.31,75.31,75.21,75.31,20092.0,57.9829,57.9829,57.9059,57.9829,20092.0
2019-08-13 13:05:00,75.3,75.33,75.27,75.28,20142.0,57.9752,57.9983,57.9521,57.9598,20142.0
2019-08-13 13:10:00,75.3,75.34,75.28,75.34,17940.0,57.9752,58.006,57.9598,58.006,17940.0
2019-08-13 13:15:00,75.33,75.34,75.2,75.26,24238.0,57.9983,58.006,57.8982,57.9444,24238.0
2019-08-13 13:20:00,75.28,75.32,75.26,75.27,24801.0,57.9598,57.9906,57.9444,57.9521,24801.0
2019-08-13 13:25:00,75.26,75.32,75.23,75.26,14474.0,57.9444,57.9906,57.9213,57.9444,14474.0
2019-08-13 13:30:00,75.27,75.27,75.17,75.22,26009.0,57.9521,57.9521,57.8751,57.9136,26009.0
2019-08-13 13:35:00,75.21,75.24,75.16,75.18,23170.0,57.9059,57.929,57.8674,57.8828,23170.0
2019-08-13 13:40:00,75.19,75.2,75.14,75.2,10668.0,57.8905,57.8982,57.852,57.8982,10668.0
2019-08-13 13:45:00,75.2,75.25,75.18,75.25,14683.0,57.8982,57.9367,57.8828,57.9367,14683.0
2019-08-13 13:50:00,75.25,75.27,75.2,75.26,14223.0,57.9367,57.9521,57.8982,57.9444,14223.0
2019-08-13 13:55:00,75.26,75.29,75.23,75.27,20889.0,57.9444,57.9675,57.9213,57.9521,20889.0
2019-08-13 14:00:00,75.28,75.3,75.25,75.29,15691.0,57.9598,57.9752,57.9367,57.9675,15691.0
2019-08-13 14:05:00,75.29,75.3,75.25,75.27,13821.0,57.9675,57.9752,57.9367,57.9521,13821.0
2019-08-13 14:10:00,75.27,75.27,75.17,75.17,19674.0,57.9521,57.9521,57.8751,57.8751,19674.0
2019-08-13 14:15:00,75.17,75.21,75.13,75.14,15880.0,57.8751,57.9059,57.8443,57.852,15880.0
2019-08-13 14:20:00,75.14,75.2,75.13,75.18,8460.0,57.852,57.8982,57.8443,57.8828,8460.0
2019-08-13 14:25:00,75.19,75.26,75.19,75.26,12342.0,57.8905,57.9444,57.8905,57.9444,12342.0
2019-08-13 14:30:00,75.27,75.29,75.23,75.28,10689.0,57.9521,57.9675,57.9213,57.9598,10689.0
2019-08-13 14:35:00,75.28,75.31,75.26,75.31,20514.0,57.9598,57.9829,57.9444,57.9829,20514.0
2019-08-13 14:40:00,75.3,75.32,75.27,75.31,18229.0,57.9752,57.9906,57.9521,57.9829,18229.0
2019-08-13 14:45:00,75.3,75.3,75.2,75.22,17312.0,57.9752,57.9752,57.8982,57.9136,17312.0
2019-08-13 14:50:00,75.23,75.34,75.23,75.29,15243.0,57.9213,58.006,57.9213,57.9675,15243.0
2019-08-13 14:55:00,75.28,75.32,75.27,75.3,19680.0,57.9598,57.9906,57.9521,57.9752,19680.0
2019-08-13 15:00:00,75.27,75.32,75.26,75.29,20165.0,57.9521,57.9906,57.9444,57.9675,20165.0
2019-08-13 15:05:00,75.28,75.34,75.23,75.34,16211.0,57.9598,58.006,57.9213,58.006,16211.0
2019-08-13 15:10:00,75.34,75.39,75.34,75.39,12178.0,58.006,58.0445,58.006,58.0445,12178.0
2019-08-13 15:15:00,75.38,75.42,75.35,75.39,21924.0,58.0368,58.0676,58.0137,58.0445,21924.0
2019-08-13 15:20:00,75.39,75.39,75.3,75.34,22932.0,58.0445,58.0445,57.9752,58.006,22932.0
2019-08-13 15:25:00,75.33,75.35,75.29,75.34,23668.0,57.9983,58.0137,57.9675,58.006,23668.0
2019-08-13 15:30:00,75.33,75.36,75.27,75.31,39440.0,57.9983,58.0214,57.9521,57.9829,39440.0
2019-08-13 15:35:00,75.3,75.32,75.19,75.3,55452.0,57.9752,57.9906,57.8905,57.9752,55452.0
2019-08-13 15:40:00,75.31,75.32,75.22,75.25,42108.0,57.9829,57.9906,57.9136,57.9367,42108.0
2019-08-13 15:45:00,75.25,75.32,75.22,75.31,66643.0,57.9367,57.9906,57.9136,57.9829,66643.0
2019-08-13 15:50:00,75.31,75.47,75.26,75.46,131944.0,57.9829,58.106,57.9444,58.0983,131944.0
2019-08-13 15:55:00,75.46,75.46,75.35,75.38,223286.0,58.0983,58.0983,58.0137,58.0368,223286.0
2019-08-14 09:30:00,75.57,75.59,75.16,75.31,99493.0,58.183,58.1984,57.8674,57.9829,99493.0
2019-08-14 09:35:00,75.32,75.47,75.26,75.47,24037.0,57.9906,58.106,57.9444,58.106,24037.0
2019-08-14 09:40:00,75.46,75.59,75.4,75.52,65490.0,58.0983,58.1984,58.0522,58.1445,65490.0
2019-08-14 09:45:00,75.51,75.7,75.51,75.64,36851.0,58.1368,58.2831,58.1368,58.2369,36851.0
2019-08-14 09:50:00,75.64,75.78,75.64,75.74,47012.0,58.2369,58.3447,58.2369,58.3139,47012.0
2019-08-14 09:55:00,75.76,75.79,75.59,75.68,36201.0,58.3293,58.3524,58.1984,58.2677,36201.0
2019-08-14 10:00:00,75.69,75.74,75.51,75.63,55022.0,58.2754,58.3139,58.1368,58.2292,55022.0
2019-08-14 10:05:00,75.6,75.68,75.49,75.67,39614.0,58.2061,58.2677,58.1214,58.26,39614.0
2019-08-14 10:10:00,75.67,75.69,75.57,75.63,50797.0,58.26,58.2754,58.183,58.2292,50797.0
2019-08-14 10:15:00,75.62,75.75,75.61,75.66,121316.0,58.2215,58.3216,58.2138,58.2523,121316.0
2019-08-14 10:20:00,75.67,75.89,75.64,75.88,70919.0,58.26,58.4294,58.2369,58.4217,70919.0
2019-08-14 10:25:00,75.89,75.98,75.87,75.95,45518.0,58.4294,58.4987,58.414,58.4756,45518.0
2019-08-14 10:30:00,75.94,75.98,75.93,75.94,55958.0,58.4679,58.4987,58.4602,58.4679,55958.0
2019-08-14 10:35:00,75.93,75.96,75.88,75.91,50571.0,58.4602,58.4833,58.4217,58.4448,50571.0
2019-08-14 10:40:00,75.9,75.94,75.86,75.92,46445.0,58.4371,58.4679,58.4063,58.4525,46445.0
2019-08-14 10:45:00,75.93,76.07,75.92,76.03,54413.0,58.4602,58.568,58.4525,58.5372,54413.0
2019-08-14 10:50:00,76.02,76.23,76.02,76.23,47443.0,58.5295,58.6912,58.5295,58.6912,47443.0
2019-08-14 10:55:00,76.22,76.34,76.19,76.27,62682.0,58.6835,58.7759,58.6604,58.722,62682.0
2019-08-14 11:00:00,76.26,76.38,76.23,76.28,73577.0,58.7143,58.8067,58.6912,58.7297,73577.0
2019-08-14 11:05:00,76.28,76.37,76.25,76.33,48200.0,58.7297,58.799,58.7066,58.7682,48200.0
2019-08-14 11:10:00,76.32,76.34,76.18,76.19,79581.0,58.7605,58.7759,58.6527,58.6604,79581.0
2019-08-14 11:15:00,76.2,76.21,76.0,76.06,45992.0,58.6681,58.6758,58.5141,58.5603,45992.0
2019-08-14 11:20:00,76.07,76.22,76.07,76.2,44099.0,58.568,58.6835,58.568,58.6681,44099.0
2019-08-14 11:25:00,76.19,76.24,76.18,76.19,42138.0,58.6604,58.6989,58.6527,58.6604,42138.0
2019-08-14 11:30:00,76.19,76.24,76.15,76.18,70575.0,58.6604,58.6989,58.6296,58.6527,70575.0
2019-08-14 11:35:00,76.19,76.21,76.09,76.21,82589.0,58.6604,58.6758,58.5834,58.6758,82589.0
2019-08-14 11:40:00,76.22,76.37,76.22,76.35,29661.0,58.6835,58.799,58.6835,58.7836,29661.0
2019-08-14 11:45:00,76.34,76.38,76.33,76.38,27313.0,58.7759,58.8067,58.7682,58.8067,27313.0
2019-08-14 11:50:00,76.38,76.44,76.35,76.38,39110.0,58.8067,58.8529,58.7836,58.8067,39110.0
2019-08-14 11:55:00,76.37,76.45,76.35,76.42,48937.0,58.799,58.8606,58.7836,58.8375,48937.0
2019-08-14 12:00:00,76.42,76.42,76.27,76.35,39461.0,58.8375,58.8375,58.722,58.7836,39461.0
2019-08-14 12:05:00,76.35,76.36,76.27,76.28,42242.0,58.7836,58.7913,58.722,58.7297,42242.0
2019-08-14 12:10:00,76.29,76.38,76.27,76.36,49082.0,58.7374,58.8067,58.722,58.7913,49082.0
2019-08-14 12:15:00,76.36,76.43,76.33,76.4,47248.0,58.7913,58.8452,58.7682,58.8221,47248.0
2019-08-14 12:20:00,76.39,76.45,76.33,76.44,43466.0,58.8144,58.8606,58.7682,58.8529,43466.0
2019-08-14 12:25:00,76.43,76.44,76.34,76.44,37837.0,58.8452,58.8529,58.7759,58.8529,37837.0
2019-08-14 12:30:00,76.44,76.49,76.37,76.37,44343.0,58.8529,58.8914,58.799,58.799,44343.0
2019-08-14 12:35:00,76.38,76.46,76.36,76.4,59079.0,58.8067,58.8683,58.7913,58.8221,59079.0
2019-08-14 12:40:00,76.41,76.45,76.4,76.42,54106.0,58.8298,58.8606,58.8221,58.8375,54106.0
2019-08-14 12:45:00,76.42,76.43,76.24,76.25,62214.0,58.8375,58.8452,58.6989,58.7066,62214.0
2019-08-14 12:50:00,76.23,76.24,76.09,76.14,64082.0,58.6912,58.6989,58.5834,58.6219,64082.0
2019-08-14 12:55:00,76.14,76.15,76.04,76.08,54715.0,58.6219,58.6296,58.5449,58.5757,54715.0
2019-08-14 13:00:00,76.06,76.08,75.96,76.03,92232.0,58.5603,58.5757,58.4833,58.5372,92232.0
2019-08-14 13:05:00,76.03,76.1,76.02,76.07,52084.0,58.5372,58.5911,58.5295,58.568,52084.0
2019-08-14 13:10:00,76.07,76.14,76.05,76.13,33981.0,58.568,58.6219,58.5526,58.6142,33981.0
2019-08-14 13:15:00,76.13,76.17,76.07,76.11,53929.0,58.6142,58.645,58.568,58.5988,53929.0
2019-08-14 13:20:00,76.11,76.28,76.11,76.28,23467.0,58.5988,58.7297,58.5988,58.7297,23467.0
2019-08-14 13:25:00,76.28,76.34,76.19,76.28,51515.0,58.7297,58.7759,58.6604,58.7297,51515.0
2019-08-14 13:30:00,76.27,76.36,76.26,76.33,39999.0,58.722,58.7913,58.7143,58.7682,39999.0
2019-08-14 13:35:00,76.33,76.37,76.3,76.34,28965.0,58.7682,58.799,58.7451,58.7759,28965.0
2019-08-14 13:40:00,76.34,76.36,76.22,76.24,35980.0,58.7759,58.7913,58.6835,58.6989,35980.0
2019-08-14 13:45:00,76.24,76.26,76.17,76.18,30335.0,58.6989,58.7143,58.645,58.6527,30335.0
2019-08-14 13:50:00,76.2,76.24,76.13,76.19,38569.0,58.6681,58.6989,58.6142,58.6604,38569.0
2019-08-14 13:55:00,76.19,76.25,76.12,76.18,65758.0,58.6604,58.7066,58.6065,58.6527,65758.0
2019-08-14 14:00:00,76.17,76.18,76.04,76.08,25693.0,58.645,58.6527,58.5449,58.5757,25693.0
2019-08-14 14:05:00,76.07,76.12,76.01,76.1,50478.0,58.568,58.6065,58.5218,58.5911,50478.0
2019-08-14 14:10:00,76.1,76.11,76.07,76.08,35859.0,58.5911,58.5988,58.568,58.5757,35859.0
2019-08-14 14:15:00,76.08,76.09,76.04,76.05,87174.0,58.5757,58.5834,58.5449,58.5526,87174.0
2019-08-14 14:20:00,76.05,76.05,75.82,75.88,78980.0,58.5526,58.5526,58.3755,58.4217,78980.0
2019-08-14 14:25:00,75.88,75.93,75.83,75.91,42589.0,58.4217,58.4602,58.3832,58.4448,42589.0
2019-08-14 14:30:00,75.9,75.92,75.67,75.72,75130.0,58.4371,58.4525,58.26,58.2985,75130.0
2019-08-14 14:35:00,75.72,75.77,75.66,75.72,73410.0,58.2985,58.337,58.2523,58.2985,73410.0
2019-08-14 14:40:00,75.71,75.83,75.68,75.8,44195.0,58.2908,58.3832,58.2677,58.3601,44195.0
2019-08-14 14:45:00,75.81,75.86,75.77,75.82,58564.0,58.3678,58.4063,58.337,58.3755,58564.0
2019-08-14 14:50:00,75.81,75.82,75.74,75.81,68992.0,58.3678,58.3755,58.3139,58.3678,68992.0
2019-08-14 14:55:00,75.81,75.83,75.75,75.79,30022.0,58.3678,58.3832,58.3216,58.3524,30022.0
2019-08-14 15:00:00,75.79,75.95,75.77,75.89,59529.0,58.3524,58.4756,58.337,58.4294,59529.0
2019-08-14 15:05:00,75.9,75.97,75.87,75.96,64643.0,58.4371,58.491,58.414,58.4833,64643.0
2019-08-14 15:10:00,75.97,76.04,75.94,76.03,72032.0,58.491,58.5449,58.4679,58.5372,72032.0
2019-08-14 15:15:00,76.03,76.03,75.81,75.81,57775.0,58.5372,58.5372,58.3678,58.3678,57775.0
2019-08-14 15:20:00,75.81,75.83,75.52,75.53,76908.0,58.3678,58.3832,58.1445,58.1522,76908.0
2019-08-14 15:25:00,75.54,75.71,75.52,75.56,92517.0,58.1599,58.2908,58.1445,58.1753,92517.0
2019-08-14 15:30:00,75.55,75.61,75.38,75.59,78438.0,58.1676,58.2138,58.0368,58.1984,78438.0
2019-08-14 15:35:00,75.59,75.66,75.48,75.65,139489.0,58.1984,58.2523,58.1137,58.2446,139489.0
2019-08-14 15:40:00,75.64,75.65,75.38,75.53,96324.0,58.2369,58.2446,58.0368,58.1522,96324.0
2019-08-14 15:45:00,75.53,75.7,75.46,75.54,84537.0,58.1522,58.2831,58.0983,58.1599,84537.0
2019-08-14 15:50:00,75.54,75.6,75.38,75.57,207336.0,58.1599,58.2061,58.0368,58.183,207336.0
2019-08-14 15:55:00,75.56,75.57,75.31,75.33,334503.0,58.1753,58.183,57.9829,57.9983,334503.0
2019-08-15 09:30:00,75.25,75.42,75.12,75.37,115924.0,57.9367,58.0676,57.8366,58.0291,115924.0
2019-08-15 09:35:00,75.39,75.54,75.3,75.48,56464.0,58.0445,58.1599,57.9752,58.1137,56464.0
2019-08-15 09:40:00,75.46,75.64,75.39,75.48,21196.0,58.0983,58.2369,58.0445,58.1137,21196.0
2019-08-15 09:45:00,75.51,75.8,75.51,75.75,32702.0,58.1368,58.3601,58.1368,58.3216,32702.0
2019-08-15 09:50:00,75.76,75.94,75.72,75.9,22349.0,58.3293,58.4679,58.2985,58.4371,22349.0
2019-08-15 09:55:00,75.88,76.01,75.83,75.94,34006.0,58.4217,58.5218,58.3832,58.4679,34006.0
2019-08-15 10:00:00,75.94,76.0,75.9,75.92,45295.0,58.4679,58.5141,58.4371,58.4525,45295.0
2019-08-15 10:05:00,75.91,76.19,75.91,76.19,47984.0,58.4448,58.6604,58.4448,58.6604,47984.0
2019-08-15 10:10:00,76.22,76.27,76.12,76.12,47801.0,58.6835,58.722,58.6065,58.6065,47801.0
2019-08-15 10:15:00,76.12,76.28,76.08,76.21,46245.0,58.6065,58.7297,58.5757,58.6758,46245.0
2019-08-15 10:20:00,76.18,76.21,76.12,76.17,38715.0,58.6527,58.6758,58.6065,58.645,38715.0
2019-08-15 10:25:00,76.14,76.14,76.04,76.07,22171.0,58.6219,58.6219,58.5449,58.568,22171.0
2019-08-15 10:30:00,76.06,76.13,75.97,76.13,34712.0,58.5603,58.6142,58.491,58.6142,34712.0
2019-08-15 10:35:00,76.13,76.32,76.13,76.28,37656.0,58.6142,58.7605,58.6142,58.7297,37656.0
2019-08-15 10:40:00,76.28,76.34,76.21,76.34,158575.0,58.7297,58.7759,58.6758,58.7759,158575.0
2019-08-15 10:45:00,76.33,76.42,76.3,76.42,30688.0,58.7682,58.8375,58.7451,58.8375,30688.0
2019-08-15 10:50:00,76.42,76.51,76.37,76.49,43112.0,58.8375,58.9068,58.799,58.8914,43112.0
2019-08-15 10:55:00,76.5,76.5,76.36,76.37,19975.0,58.8991,58.8991,58.7913,58.799,19975.0
2019-08-15 11:00:00,76.36,76.36,76.3,76.31,15862.0,58.7913,58.7913,58.7451,58.7528,15862.0
2019-08-15 11:05:00,76.31,76.31,76.18,76.23,42759.0,58.7528,58.7528,58.6527,58.6912,42759.0
2019-08-15 11:10:00,76.24,76.35,76.23,76.26,18099.0,58.6989,58.7836,58.6912,58.7143,18099.0
2019-08-15 11:15:00,76.25,76.32,76.22,76.27,28193.0,58.7066,58.7605,58.6835,58.722,28193.0
2019-08-15 11:20:00,76.27,76.28,76.15,76.24,27837.0,58.722,58.7297,58.6296,58.6989,27837.0
2019-08-15 11:25:00,76.23,76.24,76.18,76.22,25451.0,58.6912,58.6989,58.6527,58.6835,25451.0
2019-08-15 11:30:00,76.21,76.24,76.17,76.19,42555.0,58.6758,58.6989,58.645,58.6604,42555.0
2019-08-15 11:35:00,76.19,76.26,76.18,76.25,23281.0,58.6604,58.7143,58.6527,58.7066,23281.0
2019-08-15 11:40:00,76.24,76.29,76.22,76.28,16618.0,58.6989,58.7374,58.6835,58.7297,16618.0
2019-08-15 11:45:00,76.28,76.35,76.22,76.22,31728.0,58.7297,58.7836,58.6835,58.6835,31728.0
2019-08-15 11:50:00,76.22,76.24,76.13,76.15,19639.0,58.6835,58.6989,58.6142,58.6296,19639.0
2019-08-15 11:55:00,76.14,76.22,76.09,76.12,21361.0,58.6219,58.6835,58.5834,58.6065,21361.0
2019-08-15 12:00:00,76.12,76.12,76.03,76.09,11883.0,58.6065,58.6065,58.5372,58.5834,11883.0
2019-08-15 12:05:00,76.09,76.19,76.09,76.19,14980.0,58.5834,58.6604,58.5834,58.6604,14980.0
2019-08-15 12:10:00,76.2,76.3,76.2,76.3,19304.0,58.6681,58.7451,58.6681,58.7451,19304.0
2019-08-15 12:15:00,76.31,76.39,76.29,76.39,22522.0,58.7528,58.8144,58.7374,58.8144,22522.0
2019-08-15 12:20:00,76.38,76.38,76.3,76.3,27378.0,58.8067,58.8067,58.7451,58.7451,27378.0
2019-08-15 12:25:00,76.3,76.35,76.27,76.3,28694.0,58.7451,58.7836,58.722,58.7451,28694.0
2019-08-15 12:30:00,76.31,76.33,76.24,76.25,11859.0,58.7528,58.7682,58.6989,58.7066,11859.0
2019-08-15 12:35:00,76.26,76.28,76.14,76.2,12036.0,58.7143,58.7297,58.6219,58.6681,12036.0
2019-08-15 12:40:00,76.21,76.22,76.17,76.18,10317.0,58.6758,58.6835,58.645,58.6527,10317.0
2019-08-15 12:45:00,76.2,76.21,76.17,76.21,12019.0,58.6681,58.6758,58.645,58.6758,12019.0
2019-08-15 12:50:00,76.19,76.26,76.12,76.13,17155.0,58.6604,58.7143,58.6065,58.6142,17155.0
2019-08-15 12:55:00,76.12,76.21,76.1,76.2,25458.0,58.6065,58.6758,58.5911,58.6681,25458.0
2019-08-15 13:00:00,76.2,76.33,76.19,76.31,12220.0,58.6681,58.7682,58.6604,58.7528,12220.0
2019-08-15 13:05:00,76.29,76.31,76.25,76.26,14746.0,58.7374,58.7528,58.7066,58.7143,14746.0
2019-08-15 13:10:00,76.27,76.28,76.18,76.21,16204.0,58.722,58.7297,58.6527,58.6758,16204.0
2019-08-15 13:15:00,76.21,76.25,76.18,76.24,17860.0,58.6758,58.7066,58.6527,58.6989,17860.0
2019-08-15 13:20:00,76.26,76.33,76.25,76.28,11027.0,58.7143,58.7682,58.7066,58.7297,11027.0
2019-08-15 13:25:00,76.28,76.28,76.2,76.26,15130.0,58.7297,58.7297,58.6681,58.7143,15130.0
2019-08-15 13:30:00,76.24,76.45,76.24,76.43,45627.0,58.6989,58.8606,58.6989,58.8452,45627.0
2019-08-15 13:35:00,76.41,76.41,76.23,76.34,52657.0,58.8298,58.8298,58.6912,58.7759,52657.0
2019-08-15 13:40:00,76.37,76.4,76.3,76.34,31429.0,58.799,58.8221,58.7451,58.7759,31429.0
2019-08-15 13:45:00,76.34,76.36,76.22,76.27,46933.0,58.7759,58.7913,58.6835,58.722,46933.0
2019-08-15 13:50:00,76.27,76.29,76.08,76.16,41741.0,58.722,58.7374,58.5757,58.6373,41741.0
2019-08-15 13:55:00,76.18,76.2,76.07,76.12,44216.0,58.6527,58.6681,58.568,58.6065,44216.0
2019-08-15 14:00:00,76.12,76.26,76.09,76.2,40357.0,58.6065,58.7143,58.5834,58.6681,40357.0
2019-08-15 14:05:00,76.2,76.46,76.19,76.45,36954.0,58.6681,58.8683,58.6604,58.8606,36954.0
2019-08-15 14:10:00,76.45,76.55,76.45,76.52,29781.0,58.8606,58.9376,58.8606,58.9145,29781.0
2019-08-15 14:15:00,76.52,76.58,76.48,76.52,24789.0,58.9145,58.9607,58.8837,58.9145,24789.0
2019-08-15 14:20:00,76.53,76.69,76.52,76.63,46220.0,58.9222,59.0454,58.9145,58.9992,46220.0
2019-08-15 14:25:00,76.61,76.7,76.61,76.67,24210.0,58.9838,59.0531,58.9838,59.03,24210.0
2019-08-15 14:30:00,76.71,76.71,76.62,76.66,25424.0,59.0608,59.0608,58.9915,59.0223,25424.0
2019-08-15 14:35:00,76.65,76.71,76.59,76.63,62927.0,59.0146,59.0608,58.9684,58.9992,62927.0
2019-08-15 14:40:00,76.65,76.69,76.54,76.63,47582.0,59.0146,59.0454,58.9299,58.9992,47582.0
2019-08-15 14:45:00,76.62,76.66,76.51,76.56,22901.0,58.9915,59.0223,58.9068,58.9453,22901.0
2019-08-15 14:50:00,76.57,76.68,76.56,76.67,36924.0,58.953,59.0377,58.9453,59.03,36924.0
2019-08-15 14:55:00,76.68,76.75,76.63,76.71,21540.0,59.0377,59.0915,58.9992,59.0608,21540.0
2019-08-15 15:00:00,76.7,76.83,76.7,76.82,60944.0,59.0531,59.1531,59.0531,59.1454,60944.0
2019-08-15 15:05:00,76.82,76.86,76.76,76.86,26112.0,59.1454,59.1762,59.0992,59.1762,26112.0
2019-08-15 15:10:00,76.86,76.89,76.81,76.87,23319.0,59.1762,59.1993,59.1377,59.1839,23319.0
2019-08-15 15:15:00,76.87,76.92,76.8,76.82,44523.0,59.1839,59.2224,59.13,59.1454,44523.0
2019-08-15 15:20:00,76.82,76.87,76.79,76.85,44541.0,59.1454,59.1839,59.1223,59.1685,44541.0
2019-08-15 15:25:00,76.85,76.87,76.83,76.84,61215.0,59.1685,59.1839,59.1531,59.1608,61215.0
2019-08-15 15:30:00,76.84,76.96,76.82,76.96,99681.0,59.1608,59.2532,59.1454,59.2532,99681.0
2019-08-15 15:35:00,76.97,77.03,76.9,77.02,104928.0,59.2609,59.3071,59.207,59.2994,104928.0
2019-08-15 15:40:00,77.02,77.19,77.0,77.16,123373.0,59.2994,59.4303,59.284,59.4072,123373.0
2019-08-15 15:45:00,77.15,77.24,77.1,77.19,204639.0,59.3995,59.4688,59.361,59.4303,204639.0
2019-08-15 15:50:00,77.19,77.35,77.15,77.22,197893.0,59.4303,59.5535,59.3995,59.4534,197893.0
2019-08-15 15:55:00,77.21,77.22,77.01,77.04,311381.0,59.4457,59.4534,59.2917,59.3148,311381.0
2019-08-16 09:30:00,77.32,77.45,77.19,77.38,210046.0,59.5304,59.6305,59.4303,59.5766,210046.0
2019-08-16 09:35:00,77.41,77.46,77.03,77.19,60063.0,59.5997,59.6382,59.3071,59.4303,60063.0
2019-08-16 09:40:00,77.18,77.18,76.93,76.99,47662.0,59.4226,59.4226,59.2301,59.2763,47662.0
2019-08-16 09:45:00,76.99,77.18,76.99,77.18,27274.0,59.2763,59.4226,59.2763,59.4226,27274.0
2019-08-16 09:50:00,77.19,77.34,77.12,77.12,22728.0,59.4303,59.5458,59.3764,59.3764,22728.0
2019-08-16 09:55:00,77.09,77.21,77.07,77.19,22483.0,59.3533,59.4457,59.3379,59.4303,22483.0
2019-08-16 10:00:00,77.17,77.28,77.11,77.21,30843.0,59.4149,59.4996,59.3687,59.4457,30843.0
2019-08-16 10:05:00,77.22,77.31,77.14,77.22,29789.0,59.4534,59.5227,59.3918,59.4534,29789.0
2019-08-16 10:10:00,77.16,77.19,76.97,77.07,24424.0,59.4072,59.4303,59.2609,59.3379,24424.0
2019-08-16 10:15:00,77.07,77.18,77.02,77.03,17579.0,59.3379,59.4226,59.2994,59.3071,17579.0
2019-08-16 10:20:00,77.03,77.25,77.03,77.17,26726.0,59.3071,59.4765,59.3071,59.4149,26726.0
2019-08-16 10:25:00,77.17,77.22,77.07,77.14,25057.0,59.4149,59.4534,59.3379,59.3918,25057.0
2019-08-16 10:30:00,77.12,77.24,77.12,77.15,12122.0,59.3764,59.4688,59.3764,59.3995,12122.0
2019-08-16 10:35:00,77.13,77.18,77.05,77.1,25650.0,59.3841,59.4226,59.3225,59.361,25650.0
2019-08-16 10:40:00,77.1,77.14,77.07,77.1,11301.0,59.361,59.3918,59.3379,59.361,11301.0
2019-08-16 10:45:00,77.13,77.17,77.04,77.15,14042.0,59.3841,59.4149,59.3148,59.3995,14042.0
2019-08-16 10:50:00,77.14,77.16,77.08,77.13,17067.0,59.3918,59.4072,59.3456,59.3841,17067.0
2019-08-16 10:55:00,77.11,77.2,77.09,77.2,17011.0,59.3687,59.438,59.3533,59.438,17011.0
2019-08-16 11:00:00,77.21,77.29,77.21,77.24,21708.0,59.4457,59.5073,59.4457,59.4688,21708.0
2019-08-16 11:05:00,77.25,77.37,77.23,77.34,23049.0,59.4765,59.5689,59.4611,59.5458,23049.0
2019-08-16 11:10:00,77.37,77.4,77.18,77.18,29674.0,59.5689,59.592,59.4226,59.4226,29674.0
2019-08-16 11:15:00,77.2,77.26,77.05,77.05,44116.0,59.438,59.4842,59.3225,59.3225,44116.0
2019-08-16 11:20:00,77.06,77.18,76.91,76.93,57490.0,59.3302,59.4226,59.2147,59.2301,57490.0
2019-08-16 11:25:00,76.92,77.0,76.8,76.81,21350.0,59.2224,59.284,59.13,59.1377,21350.0
2019-08-16 11:30:00,76.81,76.94,76.79,76.93,20008.0,59.1377,59.2378,59.1223,59.2301,20008.0
2019-08-16 11:35:00,76.92,77.02,76.92,76.96,22380.0,59.2224,59.2994,59.2224,59.2532,22380.0
2019-08-16 11:40:00,76.98,77.0,76.84,76.91,44554.0,59.2686,59.284,59.1608,59.2147,44554.0
2019-08-16 11:45:00,76.9,76.91,76.84,76.86,37860.0,59.207,59.2147,59.1608,59.1762,37860.0
2019-08-16 11:50:00,76.87,76.96,76.84,76.9,16759.0,59.1839,59.2532,59.1608,59.207,16759.0
2019-08-16 11:55:00,76.9,76.96,76.87,76.88,15738.0,59.207,59.2532,59.1839,59.1916,15738.0
2019-08-16 12:00:00,76.88,76.89,76.79,76.86,18569.0,59.1916,59.1993,59.1223,59.1762,18569.0
2019-08-16 12:05:00,76.85,76.95,76.84,76.92,18221.0,59.1685,59.2455,59.1608,59.2224,18221.0
2019-08-16 12:10:00,76.92,76.94,76.87,76.9,15833.0,59.2224,59.2378,59.1839,59.207,15833.0
2019-08-16 12:15:00,76.89,76.97,76.84,76.96,27521.0,59.1993,59.2609,59.1608,59.2532,27521.0
2019-08-16 12:20:00,76.97,77.01,76.96,76.97,16311.0,59.2609,59.2917,59.2532,59.2609,16311.0
2019-08-16 12:25:00,76.98,77.03,76.98,77.03,23616.0,59.2686,59.3071,59.2686,59.3071,23616.0
2019-08-16 12:30:00,77.03,77.03,76.95,76.97,13695.0,59.3071,59.3071,59.2455,59.2609,13695.0
2019-08-16 12:35:00,76.95,77.0,76.95,76.98,15968.0,59.2455,59.284,59.2455,59.2686,15968.0
2019-08-16 12:40:00,76.99,76.99,76.95,76.97,15347.0,59.2763,59.2763,59.2455,59.2609,15347.0
2019-08-16 12:45:00,76.97,77.06,76.96,77.05,19527.0,59.2609,59.3302,59.2532,59.3225,19527.0
2019-08-16 12:50:00,77.05,77.12,77.05,77.09,12353.0,59.3225,59.3764,59.3225,59.3533,12353.0
2019-08-16 12:55:00,77.12,77.15,77.08,77.09,9267.0,59.3764,59.3995,59.3456,59.3533,9267.0
2019-08-16 13:00:00,77.11,77.14,77.1,77.12,7510.0,59.3687,59.3918,59.361,59.3764,7510.0
2019-08-16 13:05:00,77.14,77.17,77.1,77.14,9617.0,59.3918,59.4149,59.361,59.3918,9617.0
2019-08-16 13:10:00,77.12,77.19,77.11,77.16,11752.0,59.3764,59.4303,59.3687,59.4072,11752.0
2019-08-16 13:15:00,77.16,77.23,77.12,77.2,15608.0,59.4072,59.4611,59.3764,59.438,15608.0
2019-08-16 13:20:00,77.19,77.23,77.17,77.23,14159.0,59.4303,59.4611,59.4149,59.4611,14159.0
2019-08-16 13:25:00,77.23,77.24,77.15,77.19,20338.0,59.4611,59.4688,59.3995,59.4303,20338.0
2019-08-16 13:30:00,77.19,77.25,77.15,77.23,24504.0,59.4303,59.4765,59.3995,59.4611,24504.0
2019-08-16 13:35:00,77.23,77.23,77.13,77.14,22241.0,59.4611,59.4611,59.3841,59.3918,22241.0
2019-08-16 13:40:00,77.13,77.18,77.09,77.09,15173.0,59.3841,59.4226,59.3533,59.3533,15173.0
2019-08-16 13:45:00,77.1,77.15,77.07,77.12,21444.0,59.361,59.3995,59.3379,59.3764,21444.0
2019-08-16 13:50:00,77.12,77.14,77.09,77.12,13923.0,59.3764,59.3918,59.3533,59.3764,13923.0
2019-08-16 13:55:00,77.11,77.13,77.07,77.08,11428.0,59.3687,59.3841,59.3379,59.3456,11428.0
2019-08-16 14:00:00,77.09,77.09,77.02,77.03,17758.0,59.3533,59.3533,59.2994,59.3071,17758.0
2019-08-16 14:05:00,77.04,77.05,77.0,77.03,12027.0,59.3148,59.3225,59.284,59.3071,12027.0
2019-08-16 14:10:00,77.02,77.08,77.01,77.06,14933.0,59.2994,59.3456,59.2917,59.3302,14933.0
2019-08-16 14:15:00,77.06,77.07,77.0,77.01,18989.0,59.3302,59.3379,59.284,59.2917,18989.0
2019-08-16 14:20:00,77.0,77.07,77.0,77.03,16431.0,59.284,59.3379,59.284,59.3071,16431.0
2019-08-16 14:25:00,77.03,77.04,76.95,76.97,30051.0,59.3071,59.3148,59.2455,59.2609,30051.0
2019-08-16 14:30:00,76.96,77.05,76.94,77.04,18446.0,59.2532,59.3225,59.2378,59.3148,18446.0
2019-08-16 14:35:00,77.04,77.08,76.97,76.98,18616.0,59.3148,59.3456,59.2609,59.2686,18616.0
2019-08-16 14:40:00,76.98,77.03,76.95,76.96,15113.0,59.2686,59.3071,59.2455,59.2532,15113.0
2019-08-16 14:45:00,76.96,77.04,76.95,77.04,19532.0,59.2532,59.3148,59.2455,59.3148,19532.0
2019-08-16 14:50:00,77.03,77.04,77.0,77.02,17421.0,59.3071,59.3148,59.284,59.2994,17421.0
2019-08-16 14:55:00,77.02,77.04,77.0,77.02,20512.0,59.2994,59.3148,59.284,59.2994,20512.0
2019-08-16 15:00:00,77.01,77.08,77.0,77.01,24878.0,59.2917,59.3456,59.284,59.2917,24878.0
2019-08-16 15:05:00,77.0,77.05,76.99,77.03,31723.0,59.284,59.3225,59.2763,59.3071,31723.0
2019-08-16 15:10:00,77.03,77.03,76.98,77.0,21468.0,59.3071,59.3071,59.2686,59.284,21468.0
2019-08-16 15:15:00,76.99,77.02,76.96,77.0,23163.0,59.2763,59.2994,59.2532,59.284,23163.0
2019-08-16 15:20:00,77.0,77.01,76.92,76.95,46231.0,59.284,59.2917,59.2224,59.2455,46231.0
2019-08-16 15:25:00,76.95,76.98,76.93,76.95,32692.0,59.2455,59.2686,59.2301,59.2455,32692.0
2019-08-16 15:30:00,76.95,76.96,76.84,76.86,35837.0,59.2455,59.2532,59.1608,59.1762,35837.0
2019-08-16 15:35:00,76.86,76.95,76.84,76.91,51947.0,59.1762,59.2455,59.1608,59.2147,51947.0
2019-08-16 15:40:00,76.91,77.03,76.91,77.0,51735.0,59.2147,59.3071,59.2147,59.284,51735.0
2019-08-16 15:45:00,76.99,77.01,76.97,76.98,68551.0,59.2763,59.2917,59.2609,59.2686,68551.0
2019-08-16 15:50:00,76.98,77.02,76.87,76.99,142211.0,59.2686,59.2994,59.1839,59.2763,142211.0
2019-08-16 15:55:00,77.0,77.02,76.85,76.86,243649.0,59.284,59.2994,59.1685,59.1762,243649.0
2019-08-19 09:30:00,76.8,76.97,76.61,76.87,89060.0,59.13,59.2609,58.9838,59.1839,89060.0
2019-08-19 09:35:00,76.91,76.99,76.84,76.95,23395.0,59.2147,59.2763,59.1608,59.2455,23395.0
2019-08-19 09:40:00,76.97,77.38,76.97,77.35,66078.0,59.2609,59.5766,59.2609,59.5535,66078.0
2019-08-19 09:45:00,77.34,77.4,77.16,77.38,30025.0,59.5458,59.592,59.4072,59.5766,30025.0
2019-08-19 09:50:00,77.39,77.59,77.35,77.58,64734.0,59.5843,59.7383,59.5535,59.7306,64734.0
2019-08-19 09:55:00,77.57,77.78,77.52,77.74,32084.0,59.7229,59.8846,59.6844,59.8538,32084.0
2019-08-19 10:00:00,77.76,77.82,77.75,77.78,26873.0,59.8692,59.9154,59.8615,59.8846,26873.0
2019-08-19 10:05:00,77.77,77.88,77.76,77.82,42787.0,59.8769,59.9616,59.8692,59.9154,42787.0
2019-08-19 10:10:00,77.86,78.04,77.85,78.04,35853.0,59.9462,60.0847,59.9385,60.0847,35853.0
2019-08-19 10:15:00,78.04,78.05,77.86,77.86,22174.0,60.0847,60.0924,59.9462,59.9462,22174.0
2019-08-19 10:20:00,77.85,77.88,77.7,77.73,18063.0,59.9385,59.9616,59.823,59.8461,18063.0
2019-08-19 10:25:00,77.73,77.86,77.7,77.83,20357.0,59.8461,59.9462,59.823,59.9231,20357.0
2019-08-19 10:30:00,77.85,77.85,77.71,77.71,40009.0,59.9385,59.9385,59.8307,59.8307,40009.0
2019-08-19 10:35:00,77.7,77.77,77.65,77.75,33975.0,59.823,59.8769,59.7845,59.8615,33975.0
2019-08-19 10:40:00,77.77,77.88,77.77,77.85,16680.0,59.8769,59.9616,59.8769,59.9385,16680.0
2019-08-19 10:45:00,77.85,77.95,77.84,77.91,14835.0,59.9385,60.0155,59.9308,59.9847,14835.0
2019-08-19 10:50:00,77.9,77.9,77.71,77.76,26633.0,59.977,59.977,59.8307,59.8692,26633.0
2019-08-19 10:55:00,77.75,77.88,77.73,77.86,10871.0,59.8615,59.9616,59.8461,59.9462,10871.0
2019-08-19 11:00:00,77.87,77.91,77.82,77.82,15114.0,59.9539,59.9847,59.9154,59.9154,15114.0
2019-08-19 11:05:00,77.83,77.89,77.79,77.85,15309.0,59.9231,59.9693,59.8923,59.9385,15309.0
2019-08-19 11:10:00,77.86,77.95,77.85,77.88,14767.0,59.9462,60.0155,59.9385,59.9616,14767.0
2019-08-19 11:15:00,77.89,77.91,77.87,77.9,14116.0,59.9693,59.9847,59.9539,59.977,14116.0
2019-08-19 11:20:00,77.89,77.93,77.86,77.91,14385.0,59.9693,60.0001,59.9462,59.9847,14385.0
2019-08-19 11:25:00,77.91,77.95,77.84,77.88,22093.0,59.9847,60.0155,59.9308,59.9616,22093.0
2019-08-19 11:30:00,77.87,77.95,77.82,77.86,21473.0,59.9539,60.0155,59.9154,59.9462,21473.0
2019-08-19 11:35:00,77.87,77.91,77.84,77.85,10834.0,59.9539,59.9847,59.9308,59.9385,10834.0
2019-08-19 11:40:00,77.83,77.84,77.78,77.8,17558.0,59.9231,59.9308,59.8846,59.9,17558.0
2019-08-19 11:45:00,77.81,77.98,77.79,77.98,26338.0,59.9077,60.0386,59.8923,60.0386,26338.0
2019-08-19 11:50:00,77.97,78.0,77.96,77.97,15730.0,60.0309,60.054,60.0232,60.0309,15730.0
2019-08-19 11:55:00,77.98,78.04,77.96,78.03,86697.0,60.0386,60.0847,60.0232,60.077,86697.0
2019-08-19 12:00:00,78.03,78.04,77.89,77.9,24060.0,60.077,60.0847,59.9693,59.977,24060.0
2019-08-19 12:05:00,77.92,77.92,77.82,77.82,21099.0,59.9924,59.9924,59.9154,59.9154,21099.0
2019-08-19 12:10:00,77.83,77.86,77.74,77.75,8325.0,59.9231,59.9462,59.8538,59.8615,8325.0
2019-08-19 12:15:00,77.76,77.81,77.73,77.8,25263.0,59.8692,59.9077,59.8461,59.9,25263.0
2019-08-19 12:20:00,77.8,77.8,77.77,77.78,11475.0,59.9,59.9,59.8769,59.8846,11475.0
2019-08-19 12:25:00,77.78,77.82,77.76,77.82,20104.0,59.8846,59.9154,59.8692,59.9154,20104.0
2019-08-19 12:30:00,77.82,77.83,77.77,77.78,8723.0,59.9154,59.9231,59.8769,59.8846,8723.0
2019-08-19 12:35:00,77.77,77.83,77.77,77.81,36124.0,59.8769,59.9231,59.8769,59.9077,36124.0
2019-08-19 12:40:00,77.8,77.82,77.74,77.8,20695.0,59.9,59.9154,59.8538,59.9,20695.0
2019-08-19 12:45:00,77.8,77.96,77.8,77.95,23424.0,59.9,60.0232,59.9,60.0155,23424.0
2019-08-19 12:50:00,77.96,77.99,77.95,77.97,10000.0,60.0232,60.0463,60.0155,60.0309,10000.0
2019-08-19 12:55:00,77.97,78.01,77.96,77.99,12544.0,60.0309,60.0617,60.0232,60.0463,12544.0
2019-08-19 13:00:00,78.0,78.04,77.97,78.04,15494.0,60.054,60.0847,60.0309,60.0847,15494.0
2019-08-19 13:05:00,78.04,78.05,77.96,77.98,20168.0,60.0847,60.0924,60.0232,60.0386,20168.0
2019-08-19 13:10:00,77.97,78.01,77.97,78.01,10967.0,60.0309,60.0617,60.0309,60.0617,10967.0
2019-08-19 13:15:00,78.01,78.07,77.98,78.07,12320.0,60.0617,60.1078,60.0386,60.1078,12320.0
2019-08-19 13:20:00,78.07,78.09,78.0,78.01,17094.0,60.1078,60.1232,60.054,60.0617,17094.0
2019-08-19 13:25:00,78.0,78.04,77.96,78.02,11750.0,60.054,60.0847,60.0232,60.0694,11750.0
2019-08-19 13:30:00,78.01,78.02,77.9,77.95,14881.0,60.0617,60.0694,59.977,60.0155,14881.0
2019-08-19 13:35:00,77.96,77.96,77.88,77.9,24432.0,60.0232,60.0232,59.9616,59.977,24432.0
2019-08-19 13:40:00,77.88,77.95,77.88,77.94,11612.0,59.9616,60.0155,59.9616,60.0078,11612.0
2019-08-19 13:45:00,77.94,78.02,77.94,78.02,13360.0,60.0078,60.0694,60.0078,60.0694,13360.0
2019-08-19 13:50:00,78.01,78.04,77.97,78.01,10800.0,60.0617,60.0847,60.0309,60.0617,10800.0
2019-08-19 13:55:00,78.0,78.01,77.97,78.01,10321.0,60.054,60.0617,60.0309,60.0617,10321.0
2019-08-19 14:00:00,78.03,78.03,77.99,78.02,15331.0,60.077,60.077,60.0463,60.0694,15331.0
2019-08-19 14:05:00,78.01,78.02,77.87,77.89,11106.0,60.0617,60.0694,59.9539,59.9693,11106.0
2019-08-19 14:10:00,77.89,77.9,77.86,77.89,14429.0,59.9693,59.977,59.9462,59.9693,14429.0
2019-08-19 14:15:00,77.89,77.91,77.78,77.8,22888.0,59.9693,59.9847,59.8846,59.9,22888.0
2019-08-19 14:20:00,77.8,77.86,77.79,77.86,9261.0,59.9,59.9462,59.8923,59.9462,9261.0
2019-08-19 14:25:00,77.84,77.85,77.78,77.81,16309.0,59.9308,59.9385,59.8846,59.9077,16309.0
2019-08-19 14:30:00,77.81,77.81,77.7,77.78,39296.0,59.9077,59.9077,59.823,59.8846,39296.0
2019-08-19 14:35:00,77.79,77.88,77.78,77.82,19931.0,59.8923,59.9616,59.8846,59.9154,19931.0
2019-08-19 14:40:00,77.81,77.83,77.76,77.81,17740.0,59.9077,59.9231,59.8692,59.9077,17740.0
2019-08-19 14:45:00,77.82,77.88,77.77,77.87,11915.0,59.9154,59.9616,59.8769,59.9539,11915.0
2019-08-19 14:50:00,77.86,77.9,77.85,77.86,13679.0,59.9462,59.977,59.9385,59.9462,13679.0
2019-08-19 14:55:00,77.85,77.86,77.79,77.83,13472.0,59.9385,59.9462,59.8923,59.9231,13472.0
2019-08-19 15:00:00,77.84,77.87,77.81,77.84,11828.0,59.9308,59.9539,59.9077,59.9308,11828.0
2019-08-19 15:05:00,77.83,77.87,77.81,77.82,27654.0,59.9231,59.9539,59.9077,59.9154,27654.0
2019-08-19 15:10:00,77.82,77.87,77.76,77.86,20707.0,59.9154,59.9539,59.8692,59.9462,20707.0
2019-08-19 15:15:00,77.86,77.88,77.78,77.78,23665.0,59.9462,59.9616,59.8846,59.8846,23665.0
2019-08-19 15:20:00,77.79,77.79,77.68,77.68,25415.0,59.8923,59.8923,59.8076,59.8076,25415.0
2019-08-19 15:25:00,77.69,77.78,77.69,77.76,18877.0,59.8153,59.8846,59.8153,59.8692,18877.0
2019-08-19 15:30:00,77.75,77.86,77.72,77.86,30944.0,59.8615,59.9462,59.8384,59.9462,30944.0
2019-08-19 15:35:00,77.86,77.98,77.84,77.97,45825.0,59.9462,60.0386,59.9308,60.0309,45825.0
2019-08-19 15:40:00,77.98,78.04,77.91,77.91,47554.0,60.0386,60.0847,59.9847,59.9847,47554.0
2019-08-19 15:45:00,77.92,77.99,77.86,77.94,53441.0,59.9924,60.0463,59.9462,60.0078,53441.0
2019-08-19 15:50:00,77.94,78.04,77.94,78.0,81734.0,60.0078,60.0847,60.0078,60.054,81734.0
2019-08-19 15:55:00,78.0,78.02,77.77,77.79,199836.0,60.054,60.0694,59.8769,59.8923,199836.0
2019-08-20 09:30:00,77.65,77.74,77.24,77.33,76168.0,59.7845,59.8538,59.4688,59.5381,76168.0
2019-08-20 09:35:00,77.33,77.48,77.29,77.39,19286.0,59.5381,59.6536,59.5073,59.5843,19286.0
2019-08-20 09:40:00,77.39,77.42,77.17,77.17,18952.0,59.5843,59.6074,59.4149,59.4149,18952.0
2019-08-20 09:45:00,77.17,77.33,77.16,77.23,35550.0,59.4149,59.5381,59.4072,59.4611,35550.0
2019-08-20 09:50:00,77.25,77.39,77.22,77.25,31324.0,59.4765,59.5843,59.4534,59.4765,31324.0
2019-08-20 09:55:00,77.2,77.25,77.1,77.15,23957.0,59.438,59.4765,59.361,59.3995,23957.0
2019-08-20 10:00:00,77.16,77.24,77.05,77.15,24158.0,59.4072,59.4688,59.3225,59.3995,24158.0
2019-08-20 10:05:00,77.15,77.21,77.06,77.12,20835.0,59.3995,59.4457,59.3302,59.3764,20835.0
2019-08-20 10:10:00,77.12,77.17,77.07,77.16,10861.0,59.3764,59.4149,59.3379,59.4072,10861.0
2019-08-20 10:15:00,77.15,77.17,77.11,77.16,10411.0,59.3995,59.4149,59.3687,59.4072,10411.0
2019-08-20 10:20:00,77.15,77.21,77.06,77.11,43283.0,59.3995,59.4457,59.3302,59.3687,43283.0
2019-08-20 10:25:00,77.11,77.19,77.08,77.19,25291.0,59.3687,59.4303,59.3456,59.4303,25291.0
2019-08-20 10:30:00,77.2,77.21,77.09,77.09,20209.0,59.438,59.4457,59.3533,59.3533,20209.0
2019-08-20 10:35:00,77.09,77.23,77.08,77.14,26505.0,59.3533,59.4611,59.3456,59.3918,26505.0
2019-08-20 10:40:00,77.15,77.24,77.09,77.16,20363.0,59.3995,59.4688,59.3533,59.4072,20363.0
2019-08-20 10:45:00,77.16,77.16,77.07,77.13,14444.0,59.4072,59.4072,59.3379,59.3841,14444.0
2019-08-20 10:50:00,77.14,77.14,77.06,77.07,18738.0,59.3918,59.3918,59.3302,59.3379,18738.0
2019-08-20 10:55:00,77.05,77.07,76.97,76.97,27839.0,59.3225,59.3379,59.2609,59.2609,27839.0
2019-08-20 11:00:00,76.97,77.19,76.96,77.14,20594.0,59.2609,59.4303,59.2532,59.3918,20594.0
2019-08-20 11:05:00,77.15,77.29,77.15,77.29,29554.0,59.3995,59.5073,59.3995,59.5073,29554.0
2019-08-20 11:10:00,77.3,77.39,77.27,77.36,17688.0,59.515,59.5843,59.4919,59.5612,17688.0
2019-08-20 11:15:00,77.37,77.46,77.35,77.43,18356.0,59.5689,59.6382,59.5535,59.6151,18356.0
2019-08-20 11:20:00,77.43,77.43,77.28,77.32,22809.0,59.6151,59.6151,59.4996,59.5304,22809.0
2019-08-20 11:25:00,77.33,77.33,77.22,77.22,10989.0,59.5381,59.5381,59.4534,59.4534,10989.0
2019-08-20 11:30:00,77.24,77.27,77.17,77.23,14173.0,59.4688,59.4919,59.4149,59.4611,14173.0
2019-08-20 11:35:00,77.23,77.27,77.19,77.19,17676.0,59.4611,59.4919,59.4303,59.4303,17676.0
2019-08-20 11:40:00,77.19,77.28,77.16,77.27,25597.0,59.4303,59.4996,59.4072,59.4919,25597.0
2019-08-20 11:45:00,77.27,77.29,77.22,77.27,14247.0,59.4919,59.5073,59.4534,59.4919,14247.0
2019-08-20 11:50:00,77.27,77.3,77.23,77.25,31612.0,59.4919,59.515,59.4611,59.4765,31612.0
2019-08-20 11:55:00,77.24,77.26,77.2,77.23,23720.0,59.4688,59.4842,59.438,59.4611,23720.0
2019-08-20 12:00:00,77.24,77.25,77.2,77.22,39049.0,59.4688,59.4765,59.438,59.4534,39049.0
2019-08-20 12:05:00,77.22,77.28,77.18,77.2,15613.0,59.4534,59.4996,59.4226,59.438,15613.0
2019-08-20 12:10:00,77.19,77.21,77.08,77.13,36781.0,59.4303,59.4457,59.3456,59.3841,36781.0
2019-08-20 12:15:00,77.14,77.22,77.13,77.21,34103.0,59.3918,59.4534,59.3841,59.4457,34103.0
2019-08-20 12:20:00,77.22,77.24,77.18,77.23,29377.0,59.4534,59.4688,59.4226,59.4611,29377.0
2019-08-20 12:25:00,77.23,77.32,77.23,77.31,13669.0,59.4611,59.5304,59.4611,59.5227,13669.0
2019-08-20 12:30:00,77.32,77.32,77.23,77.23,19902.0,59.5304,59.5304,59.4611,59.4611,19902.0
2019-08-20 12:35:00,77.22,77.27,77.19,77.26,12394.0,59.4534,59.4919,59.4303,59.4842,12394.0
2019-08-20 12:40:00,77.26,77.26,77.17,77.18,10928.0,59.4842,59.4842,59.4149,59.4226,10928.0
2019-08-20 12:45:00,77.17,77.19,77.14,77.17,18945.0,59.4149,59.4303,59.3918,59.4149,18945.0
2019-08-20 12:50:00,77.17,77.29,77.17,77.27,18849.0,59.4149,59.5073,59.4149,59.4919,18849.0
2019-08-20 12:55:00,77.28,77.34,77.26,77.34,7657.0,59.4996,59.5458,59.4842,59.5458,7657.0
2019-08-20 13:00:00,77.33,77.53,77.32,77.51,25490.0,59.5381,59.6921,59.5304,59.6767,25490.0
2019-08-20 13:05:00,77.52,77.61,77.52,77.59,36454.0,59.6844,59.7537,59.6844,59.7383,36454.0
2019-08-20 13:10:00,77.59,77.6,77.48,77.49,16430.0,59.7383,59.746,59.6536,59.6613,16430.0
2019-08-20 13:15:00,77.48,77.49,77.41,77.43,41066.0,59.6536,59.6613,59.5997,59.6151,41066.0
2019-08-20 13:20:00,77.43,77.51,77.38,77.4,37224.0,59.6151,59.6767,59.5766,59.592,37224.0
2019-08-20 13:25:00,77.4,77.41,77.31,77.31,9988.0,59.592,59.5997,59.5227,59.5227,9988.0
2019-08-20 13:30:00,77.32,77.35,77.15,77.15,16306.0,59.5304,59.5535,59.3995,59.3995,16306.0
2019-08-20 13:35:00,77.14,77.17,77.09,77.16,20103.0,59.3918,59.4149,59.3533,59.4072,20103.0
2019-08-20 13:40:00,77.17,77.19,77.09,77.09,12432.0,59.4149,59.4303,59.3533,59.3533,12432.0
2019-08-20 13:45:00,77.08,77.12,77.02,77.06,14970.0,59.3456,59.3764,59.2994,59.3302,14970.0
2019-08-20 13:50:00,77.05,77.1,77.03,77.09,17179.0,59.3225,59.361,59.3071,59.3533,17179.0
2019-08-20 13:55:00,77.09,77.11,77.04,77.07,20723.0,59.3533,59.3687,59.3148,59.3379,20723.0
2019-08-20 14:00:00,77.07,77.11,76.98,77.02,20118.0,59.3379,59.3687,59.2686,59.2994,20118.0
2019-08-20 14:05:00,77.01,77.04,76.9,76.91,26790.0,59.2917,59.3148,59.207,59.2147,26790.0
2019-08-20 14:10:00,76.91,76.96,76.9,76.95,11905.0,59.2147,59.2532,59.207,59.2455,11905.0
2019-08-20 14:15:00,76.95,76.97,76.89,76.97,22399.0,59.2455,59.2609,59.1993,59.2609,22399.0
2019-08-20 14:20:00,76.96,77.01,76.84,76.92,34268.0,59.2532,59.2917,59.1608,59.2224,34268.0
2019-08-20 14:25:00,76.93,76.95,76.87,76.95,13628.0,59.2301,59.2455,59.1839,59.2455,13628.0
2019-08-20 14:30:00,76.95,77.02,76.91,77.02,8496.0,59.2455,59.2994,59.2147,59.2994,8496.0
2019-08-20 14:35:00,77.03,77.04,76.93,76.94,13126.0,59.3071,59.3148,59.2301,59.2378,13126.0
2019-08-20 14:40:00,76.92,76.94,76.85,76.87,14645.0,59.2224,59.2378,59.1685,59.1839,14645.0
2019-08-20 14:45:00,76.88,76.98,76.85,76.92,13694.0,59.1916,59.2686,59.1685,59.2224,13694.0
2019-08-20 14:50:00,76.93,76.93,76.86,76.87,19652.0,59.2301,59.2301,59.1762,59.1839,19652.0
2019-08-20 14:55:00,76.87,76.96,76.87,76.91,15719.0,59.1839,59.2532,59.1839,59.2147,15719.0
2019-08-20 15:00:00,76.91,76.93,76.84,76.84,25312.0,59.2147,59.2301,59.1608,59.1608,25312.0
2019-08-20 15:05:00,76.85,76.94,76.84,76.89,14713.0,59.1685,59.2378,59.1608,59.1993,14713.0
2019-08-20 15:10:00,76.89,77.0,76.85,76.96,36589.0,59.1993,59.284,59.1685,59.2532,36589.0
2019-08-20 15:15:00,76.95,77.03,76.92,76.96,17823.0,59.2455,59.3071,59.2224,59.2532,17823.0
2019-08-20 15:20:00,76.96,77.01,76.95,76.97,24253.0,59.2532,59.2917,59.2455,59.2609,24253.0
2019-08-20 15:25:00,76.97,77.09,76.97,77.07,40995.0,59.2609,59.3533,59.2609,59.3379,40995.0
2019-08-20 15:30:00,77.08,77.09,77.01,77.03,35611.0,59.3456,59.3533,59.2917,59.3071,35611.0
2019-08-20 15:35:00,77.02,77.04,76.98,77.02,27011.0,59.2994,59.3148,59.2686,59.2994,27011.0
2019-08-20 15:40:00,77.02,77.03,76.94,76.99,62282.0,59.2994,59.3071,59.2378,59.2763,62282.0
2019-08-20 15:45:00,76.98,77.0,76.93,77.0,54396.0,59.2686,59.284,59.2301,59.284,54396.0
2019-08-20 15:50:00,77.0,77.0,76.88,76.93,88192.0,59.284,59.284,59.1916,59.2301,88192.0
2019-08-20 15:55:00,76.92,76.95,76.8,76.95,277791.0,59.2224,59.2455,59.13,59.2455,277791.0
2019-08-21 09:30:00,77.03,77.37,77.03,77.19,64896.0,59.3071,59.5689,59.3071,59.4303,64896.0
2019-08-21 09:35:00,77.17,77.31,77.02,77.11,21707.0,59.4149,59.5227,59.2994,59.3687,21707.0
2019-08-21 09:40:00,77.14,77.2,77.06,77.07,17486.0,59.3918,59.438,59.3302,59.3379,17486.0
2019-08-21 09:45:00,77.12,77.17,77.05,77.1,12829.0,59.3764,59.4149,59.3225,59.361,12829.0
2019-08-21 09:50:00,77.12,77.18,77.04,77.16,8810.0,59.3764,59.4226,59.3148,59.4072,8810.0
2019-08-21 09:55:00,77.13,77.19,77.08,77.11,7798.0,59.3841,59.4303,59.3456,59.3687,7798.0
2019-08-21 10:00:00,77.12,77.15,76.95,76.95,20056.0,59.3764,59.3995,59.2455,59.2455,20056.0
2019-08-21 10:05:00,76.94,77.09,76.93,77.08,18178.0,59.2378,59.3533,59.2301,59.3456,18178.0
2019-08-21 10:10:00,77.06,77.15,77.03,77.15,16457.0,59.3302,59.3995,59.3071,59.3995,16457.0
2019-08-21 10:15:00,77.16,77.16,76.96,76.96,13981.0,59.4072,59.4072,59.2532,59.2532,13981.0
2019-08-21 10:20:00,76.96,76.99,76.88,76.95,15923.0,59.2532,59.2763,59.1916,59.2455,15923.0
2019-08-21 10:25:00,76.93,77.02,76.9,76.99,33651.0,59.2301,59.2994,59.207,59.2763,33651.0
2019-08-21 10:30:00,77.02,77.13,76.99,77.05,15384.0,59.2994,59.3841,59.2763,59.3225,15384.0
2019-08-21 10:35:00,77.05,77.14,77.03,77.07,18558.0,59.3225,59.3918,59.3071,59.3379,18558.0
2019-08-21 10:40:00,77.08,77.1,77.03,77.07,13134.0,59.3456,59.361,59.3071,59.3379,13134.0
2019-08-21 10:45:00,77.05,77.2,77.04,77.17,16970.0,59.3225,59.438,59.3148,59.4149,16970.0
2019-08-21 10:50:00,77.18,77.2,77.06,77.08,8597.0,59.4226,59.438,59.3302,59.3456,8597.0
2019-08-21 10:55:00,77.04,77.16,77.0,77.16,11799.0,59.3148,59.4072,59.284,59.4072,11799.0
2019-08-21 11:00:00,77.15,77.15,77.02,77.03,12586.0,59.3995,59.3995,59.2994,59.3071,12586.0
2019-08-21 11:05:00,77.03,77.05,76.93,77.0,6497.0,59.3071,59.3225,59.2301,59.284,6497.0
2019-08-21 11:10:00,77.01,77.22,76.97,77.13,56429.0,59.2917,59.4534,59.2609,59.3841,56429.0
2019-08-21 11:15:00,77.11,77.31,77.06,77.22,70496.0,59.3687,59.5227,59.3302,59.4534,70496.0
2019-08-21 11:20:00,77.24,77.31,77.23,77.28,11435.0,59.4688,59.5227,59.4611,59.4996,11435.0
2019-08-21 11:25:00,77.3,77.33,77.27,77.28,8302.0,59.515,59.5381,59.4919,59.4996,8302.0
2019-08-21 11:30:00,77.28,77.33,77.26,77.27,6377.0,59.4996,59.5381,59.4842,59.4919,6377.0
2019-08-21 11:35:00,77.26,77.35,77.26,77.3,6179.0,59.4842,59.5535,59.4842,59.515,6179.0
2019-08-21 11:40:00,77.32,77.32,77.25,77.26,24971.0,59.5304,59.5304,59.4765,59.4842,24971.0
2019-08-21 11:45:00,77.25,77.26,77.2,77.22,5800.0,59.4765,59.4842,59.438,59.4534,5800.0
2019-08-21 11:50:00,77.21,77.23,77.2,77.2,4980.0,59.4457,59.4611,59.438,59.438,4980.0
2019-08-21 11:55:00,77.21,77.27,77.2,77.27,14466.0,59.4457,59.4919,59.438,59.4919,14466.0
2019-08-21 12:00:00,77.26,77.29,77.22,77.26,10159.0,59.4842,59.5073,59.4534,59.4842,10159.0
2019-08-21 12:05:00,77.26,77.26,77.21,77.23,10605.0,59.4842,59.4842,59.4457,59.4611,10605.0
2019-08-21 12:10:00,77.24,77.26,77.22,77.24,10878.0,59.4688,59.4842,59.4534,59.4688,10878.0
2019-08-21 12:15:00,77.23,77.26,77.19,77.19,9032.0,59.4611,59.4842,59.4303,59.4303,9032.0
2019-08-21 12:20:00,77.21,77.21,77.17,77.2,11509.0,59.4457,59.4457,59.4149,59.438,11509.0
2019-08-21 12:25:00,77.2,77.21,77.15,77.21,9620.0,59.438,59.4457,59.3995,59.4457,9620.0
2019-08-21 12:30:00,77.21,77.26,77.21,77.22,10277.0,59.4457,59.4842,59.4457,59.4534,10277.0
2019-08-21 12:35:00,77.23,77.28,77.2,77.28,9620.0,59.4611,59.4996,59.438,59.4996,9620.0
2019-08-21 12:40:00,77.28,77.32,77.27,77.31,5943.0,59.4996,59.5304,59.4919,59.5227,5943.0
2019-08-21 12:45:00,77.3,77.32,77.28,77.3,6825.0,59.515,59.5304,59.4996,59.515,6825.0
2019-08-21 12:50:00,77.3,77.34,77.28,77.29,13863.0,59.515,59.5458,59.4996,59.5073,13863.0
2019-08-21 12:55:00,77.29,77.32,77.26,77.27,12144.0,59.5073,59.5304,59.4842,59.4919,12144.0
2019-08-21 13:00:00,77.27,77.29,77.22,77.23,13315.0,59.4919,59.5073,59.4534,59.4611,13315.0
2019-08-21 13:05:00,77.24,77.26,77.19,77.26,19814.0,59.4688,59.4842,59.4303,59.4842,19814.0
2019-08-21 13:10:00,77.26,77.26,77.2,77.22,9937.0,59.4842,59.4842,59.438,59.4534,9937.0
2019-08-21 13:15:00,77.22,77.32,77.21,77.32,13082.0,59.4534,59.5304,59.4457,59.5304,13082.0
2019-08-21 13:20:00,77.31,77.34,77.28,77.29,8694.0,59.5227,59.5458,59.4996,59.5073,8694.0
2019-08-21 13:25:00,77.28,77.33,77.27,77.29,12419.0,59.4996,59.5381,59.4919,59.5073,12419.0
2019-08-21 13:30:00,77.3,77.31,77.26,77.26,12735.0,59.515,59.5227,59.4842,59.4842,12735.0
2019-08-21 13:35:00,77.27,77.28,77.14,77.18,32839.0,59.4919,59.4996,59.3918,59.4226,32839.0
2019-08-21 13:40:00,77.17,77.18,77.15,77.16,15844.0,59.4149,59.4226,59.3995,59.4072,15844.0
2019-08-21 13:45:00,77.17,77.18,77.14,77.16,22583.0,59.4149,59.4226,59.3918,59.4072,22583.0
2019-08-21 13:50:00,77.15,77.17,77.13,77.14,17274.0,59.3995,59.4149,59.3841,59.3918,17274.0
2019-08-21 13:55:00,77.14,77.17,77.13,77.14,14346.0,59.3918,59.4149,59.3841,59.3918,14346.0
2019-08-21 14:00:00,77.15,77.16,76.92,77.03,57685.0,59.3995,59.4072,59.2224,59.3071,57685.0
2019-08-21 14:05:00,77.03,77.09,76.99,77.0,27211.0,59.3071,59.3533,59.2763,59.284,27211.0
2019-08-21 14:10:00,77.02,77.06,76.97,77.04,13880.0,59.2994,59.3302,59.2609,59.3148,13880.0
2019-08-21 14:15:00,77.04,77.07,76.98,77.05,28647.0,59.3148,59.3379,59.2686,59.3225,28647.0
2019-08-21 14:20:00,77.05,77.07,77.0,77.03,17994.0,59.3225,59.3379,59.284,59.3071,17994.0
2019-08-21 14:25:00,77.03,77.14,77.03,77.13,21269.0,59.3071,59.3918,59.3071,59.3841,21269.0
2019-08-21 14:30:00,77.14,77.17,76.95,76.98,30091.0,59.3918,59.4149,59.2455,59.2686,30091.0
2019-08-21 14:35:00,76.98,77.02,76.88,76.92,74422.0,59.2686,59.2994,59.1916,59.2224,74422.0
2019-08-21 14:40:00,76.92,76.93,76.89,76.89,43587.0,59.2224,59.2301,59.1993,59.1993,43587.0
2019-08-21 14:45:00,76.9,76.92,76.85,76.88,30786.0,59.207,59.2224,59.1685,59.1916,30786.0
2019-08-21 14:50:00,76.87,76.92,76.84,76.88,16005.0,59.1839,59.2224,59.1608,59.1916,16005.0
2019-08-21 14:55:00,76.88,76.93,76.86,76.91,32878.0,59.1916,59.2301,59.1762,59.2147,32878.0
2019-08-21 15:00:00,76.91,76.93,76.87,76.88,25104.0,59.2147,59.2301,59.1839,59.1916,25104.0
2019-08-21 15:05:00,76.88,76.93,76.83,76.89,25562.0,59.1916,59.2301,59.1531,59.1993,25562.0
2019-08-21 15:10:00,76.88,76.92,76.86,76.86,17313.0,59.1916,59.2224,59.1762,59.1762,17313.0
2019-08-21 15:15:00,76.87,76.89,76.83,76.89,18143.0,59.1839,59.1993,59.1531,59.1993,18143.0
2019-08-21 15:20:00,76.89,76.89,76.79,76.81,22862.0,59.1993,59.1993,59.1223,59.1377,22862.0
2019-08-21 15:25:00,76.8,76.85,76.79,76.84,46157.0,59.13,59.1685,59.1223,59.1608,46157.0
2019-08-21 15:30:00,76.83,76.92,76.82,76.9,57958.0,59.1531,59.2224,59.1454,59.207,57958.0
2019-08-21 15:35:00,76.91,76.92,76.87,76.88,60513.0,59.2147,59.2224,59.1839,59.1916,60513.0
2019-08-21 15:40:00,76.87,76.93,76.86,76.9,55852.0,59.1839,59.2301,59.1762,59.207,55852.0
2019-08-21 15:45:00,76.91,76.95,76.89,76.92,71741.0,59.2147,59.2455,59.1993,59.2224,71741.0
2019-08-21 15:50:00,76.92,76.96,76.89,76.91,127115.0,59.2224,59.2532,59.1993,59.2147,127115.0
2019-08-21 15:55:00,76.92,77.01,76.91,76.98,527905.0,59.2224,59.2917,59.2147,59.2686,527905.0
2019-08-22 09:30:00,77.13,77.21,76.91,76.95,41367.0,59.3841,59.4457,59.2147,59.2455,41367.0
2019-08-22 09:35:00,76.99,77.2,76.99,77.06,19302.0,59.2763,59.438,59.2763,59.3302,19302.0
2019-08-22 09:40:00,77.08,77.09,76.9,76.93,23238.0,59.3456,59.3533,59.207,59.2301,23238.0
2019-08-22 09:45:00,76.92,77.02,76.91,77.0,48010.0,59.2224,59.2994,59.2147,59.284,48010.0
2019-08-22 09:50:00,76.99,77.02,76.88,76.94,30423.0,59.2763,59.2994,59.1916,59.2378,30423.0
2019-08-22 09:55:00,76.94,76.97,76.89,76.93,16303.0,59.2378,59.2609,59.1993,59.2301,16303.0
2019-08-22 10:00:00,76.92,76.98,76.81,76.87,33199.0,59.2224,59.2686,59.1377,59.1839,33199.0
2019-08-22 10:05:00,76.87,76.96,76.82,76.88,25244.0,59.1839,59.2532,59.1454,59.1916,25244.0
2019-08-22 10:10:00,76.87,76.91,76.76,76.8,23882.0,59.1839,59.2147,59.0992,59.13,23882.0
2019-08-22 10:15:00,76.79,76.8,76.66,76.66,20989.0,59.1223,59.13,59.0223,59.0223,20989.0
2019-08-22 10:20:00,76.67,76.73,76.64,76.73,15331.0,59.03,59.0762,59.0069,59.0762,15331.0
2019-08-22 10:25:00,76.74,76.83,76.64,76.81,21658.0,59.0838,59.1531,59.0069,59.1377,21658.0
2019-08-22 10:30:00,76.82,76.83,76.68,76.72,24693.0,59.1454,59.1531,59.0377,59.0685,24693.0
2019-08-22 10:35:00,76.71,76.71,76.46,76.46,27727.0,59.0608,59.0608,58.8683,58.8683,27727.0
2019-08-22 10:40:00,76.48,76.5,76.37,76.37,27969.0,58.8837,58.8991,58.799,58.799,27969.0
2019-08-22 10:45:00,76.39,76.51,76.37,76.44,25030.0,58.8144,58.9068,58.799,58.8529,25030.0
2019-08-22 10:50:00,76.44,76.49,76.38,76.41,28947.0,58.8529,58.8914,58.8067,58.8298,28947.0
2019-08-22 10:55:00,76.39,76.43,76.23,76.24,59455.0,58.8144,58.8452,58.6912,58.6989,59455.0
2019-08-22 11:00:00,76.24,76.31,76.16,76.25,42210.0,58.6989,58.7528,58.6373,58.7066,42210.0
2019-08-22 11:05:00,76.25,76.44,76.24,76.4,16028.0,58.7066,58.8529,58.6989,58.8221,16028.0
2019-08-22 11:10:00,76.38,76.41,76.28,76.38,17308.0,58.8067,58.8298,58.7297,58.8067,17308.0
2019-08-22 11:15:00,76.35,76.4,76.33,76.38,14000.0,58.7836,58.8221,58.7682,58.8067,14000.0
2019-08-22 11:20:00,76.38,76.44,76.34,76.38,20749.0,58.8067,58.8529,58.7759,58.8067,20749.0
2019-08-22 11:25:00,76.37,76.39,76.24,76.26,34253.0,58.799,58.8144,58.6989,58.7143,34253.0
2019-08-22 11:30:00,76.26,76.36,76.23,76.32,32997.0,58.7143,58.7913,58.6912,58.7605,32997.0
2019-08-22 11:35:00,76.32,76.42,76.25,76.42,23536.0,58.7605,58.8375,58.7066,58.8375,23536.0
2019-08-22 11:40:00,76.41,76.42,76.34,76.36,21638.0,58.8298,58.8375,58.7759,58.7913,21638.0
2019-08-22 11:45:00,76.37,76.5,76.35,76.49,30667.0,58.799,58.8991,58.7836,58.8914,30667.0
2019-08-22 11:50:00,76.49,76.58,76.46,76.55,18736.0,58.8914,58.9607,58.8683,58.9376,18736.0
2019-08-22 11:55:00,76.55,76.55,76.46,76.51,17062.0,58.9376,58.9376,58.8683,58.9068,17062.0
2019-08-22 12:00:00,76.52,76.57,76.49,76.56,18590.0,58.9145,58.953,58.8914,58.9453,18590.0
2019-08-22 12:05:00,76.54,76.63,76.52,76.56,15999.0,58.9299,58.9992,58.9145,58.9453,15999.0
2019-08-22 12:10:00,76.57,76.61,76.54,76.6,19490.0,58.953,58.9838,58.9299,58.9761,19490.0
2019-08-22 12:15:00,76.6,76.66,76.51,76.66,25409.0,58.9761,59.0223,58.9068,59.0223,25409.0
2019-08-22 12:20:00,76.65,76.65,76.56,76.57,17928.0,59.0146,59.0146,58.9453,58.953,17928.0
2019-08-22 12:25:00,76.58,76.59,76.5,76.52,15890.0,58.9607,58.9684,58.8991,58.9145,15890.0
2019-08-22 12:30:00,76.53,76.53,76.44,76.46,17190.0,58.9222,58.9222,58.8529,58.8683,17190.0
2019-08-22 12:35:00,76.47,76.49,76.44,76.48,25346.0,58.876,58.8914,58.8529,58.8837,25346.0
2019-08-22 12:40:00,76.49,76.58,76.44,76.58,21691.0,58.8914,58.9607,58.8529,58.9607,21691.0
2019-08-22 12:45:00,76.56,76.58,76.51,76.57,19462.0,58.9453,58.9607,58.9068,58.953,19462.0
2019-08-22 12:50:00,76.58,76.61,76.55,76.58,15447.0,58.9607,58.9838,58.9376,58.9607,15447.0
2019-08-22 12:55:00,76.58,76.58,76.51,76.52,14994.0,58.9607,58.9607,58.9068,58.9145,14994.0
2019-08-22 13:00:00,76.53,76.58,76.52,76.58,19834.0,58.9222,58.9607,58.9145,58.9607,19834.0
2019-08-22 13:05:00,76.58,76.7,76.57,76.66,23843.0,58.9607,59.0531,58.953,59.0223,23843.0
2019-08-22 13:10:00,76.65,76.69,76.64,76.67,14973.0,59.0146,59.0454,59.0069,59.03,14973.0
2019-08-22 13:15:00,76.66,76.67,76.6,76.63,16980.0,59.0223,59.03,58.9761,58.9992,16980.0
2019-08-22 13:20:00,76.63,76.67,76.59,76.66,21194.0,58.9992,59.03,58.9684,59.0223,21194.0
2019-08-22 13:25:00,76.66,76.66,76.57,76.61,13778.0,59.0223,59.0223,58.953,58.9838,13778.0
2019-08-22 13:30:00,76.6,76.66,76.59,76.63,33069.0,58.9761,59.0223,58.9684,58.9992,33069.0
2019-08-22 13:35:00,76.62,76.66,76.61,76.63,27891.0,58.9915,59.0223,58.9838,58.9992,27891.0
2019-08-22 13:40:00,76.64,76.64,76.55,76.56,23590.0,59.0069,59.0069,58.9376,58.9453,23590.0
2019-08-22 13:45:00,76.56,76.58,76.53,76.54,17528.0,58.9453,58.9607,58.9222,58.9299,17528.0
2019-08-22 13:50:00,76.55,76.61,76.52,76.59,33704.0,58.9376,58.9838,58.9145,58.9684,33704.0
2019-08-22 13:55:00,76.59,76.71,76.59,76.67,25072.0,58.9684,59.0608,58.9684,59.03,25072.0
2019-08-22 14:00:00,76.68,76.71,76.6,76.61,19352.0,59.0377,59.0608,58.9761,58.9838,19352.0
2019-08-22 14:05:00,76.6,76.6,76.51,76.54,60715.0,58.9761,58.9761,58.9068,58.9299,60715.0
2019-08-22 14:10:00,76.54,76.55,76.46,76.5,22871.0,58.9299,58.9376,58.8683,58.8991,22871.0
2019-08-22 14:15:00,76.5,76.54,76.44,76.47,28376.0,58.8991,58.9299,58.8529,58.876,28376.0
2019-08-22 14:20:00,76.48,76.51,76.44,76.46,21942.0,58.8837,58.9068,58.8529,58.8683,21942.0
2019-08-22 14:25:00,76.46,76.5,76.45,76.46,19137.0,58.8683,58.8991,58.8606,58.8683,19137.0
2019-08-22 14:30:00,76.47,76.5,76.42,76.48,24735.0,58.876,58.8991,58.8375,58.8837,24735.0
2019-08-22 14:35:00,76.48,76.49,76.44,76.44,25389.0,58.8837,58.8914,58.8529,58.8529,25389.0
2019-08-22 14:40:00,76.45,76.47,76.41,76.47,17788.0,58.8606,58.876,58.8298,58.876,17788.0
2019-08-22 14:45:00,76.47,76.52,76.46,76.48,44447.0,58.876,58.9145,58.8683,58.8837,44447.0
2019-08-22 14:50:00,76.48,76.52,76.46,76.51,23822.0,58.8837,58.9145,58.8683,58.9068,23822.0
2019-08-22 14:55:00,76.52,76.59,76.52,76.55,95066.0,58.9145,58.9684,58.9145,58.9376,95066.0
2019-08-22 15:00:00,76.55,76.56,76.45,76.45,37433.0,58.9376,58.9453,58.8606,58.8606,37433.0
2019-08-22 15:05:00,76.46,76.53,76.45,76.45,39840.0,58.8683,58.9222,58.8606,58.8606,39840.0
2019-08-22 15:10:00,76.45,76.46,76.36,76.37,32500.0,58.8606,58.8683,58.7913,58.799,32500.0
2019-08-22 15:15:00,76.39,76.41,76.32,76.39,41121.0,58.8144,58.8298,58.7605,58.8144,41121.0
2019-08-22 15:20:00,76.39,76.41,76.34,76.39,48004.0,58.8144,58.8298,58.7759,58.8144,48004.0
2019-08-22 15:25:00,76.39,76.42,76.34,76.37,52092.0,58.8144,58.8375,58.7759,58.799,52092.0
2019-08-22 15:30:00,76.38,76.4,76.3,76.36,69958.0,58.8067,58.8221,58.7451,58.7913,69958.0
2019-08-22 15:35:00,76.35,76.51,76.34,76.51,97472.0,58.7836,58.9068,58.7759,58.9068,97472.0
2019-08-22 15:40:00,76.52,76.53,76.44,76.45,41902.0,58.9145,58.9222,58.8529,58.8606,41902.0
2019-08-22 15:45:00,76.46,76.48,76.37,76.39,55980.0,58.8683,58.8837,58.799,58.8144,55980.0
2019-08-22 15:50:00,76.39,76.67,76.38,76.67,87844.0,58.8144,59.03,58.8067,59.03,87844.0
2019-08-22 15:55:00,76.66,76.67,76.47,76.52,219081.0,59.0223,59.03,58.876,58.9145,219081.0
2019-08-23 09:30:00,76.84,77.25,76.63,76.81,64758.0,59.1608,59.4765,58.9992,59.1377,64758.0
2019-08-23 09:35:00,76.83,77.01,76.65,76.93,26606.0,59.1531,59.2917,59.0146,59.2301,26606.0
2019-08-23 09:40:00,76.98,77.04,76.88,76.89,11359.0,59.2686,59.3148,59.1916,59.1993,11359.0
2019-08-23 09:45:00,76.87,76.91,76.82,76.85,27194.0,59.1839,59.2147,59.1454,59.1685,27194.0
2019-08-23 09:50:00,76.85,76.95,76.82,76.85,14018.0,59.1685,59.2455,59.1454,59.1685,14018.0
2019-08-23 09:55:00,76.87,76.9,76.81,76.84,9079.0,59.1839,59.207,59.1377,59.1608,9079.0
2019-08-23 10:00:00,76.83,76.89,76.66,76.86,22050.0,59.1531,59.1993,59.0223,59.1762,22050.0
2019-08-23 10:05:00,76.85,76.86,76.73,76.83,12445.0,59.1685,59.1762,59.0762,59.1531,12445.0
2019-08-23 10:10:00,76.8,76.89,76.66,76.89,17726.0,59.13,59.1993,59.0223,59.1993,17726.0
2019-08-23 10:15:00,76.9,77.0,76.87,77.0,13084.0,59.207,59.284,59.1839,59.284,13084.0
2019-08-23 10:20:00,77.01,77.02,76.84,76.88,13878.0,59.2917,59.2994,59.1608,59.1916,13878.0
2019-08-23 10:25:00,76.9,76.9,76.81,76.86,7473.0,59.207,59.207,59.1377,59.1762,7473.0
2019-08-23 10:30:00,76.85,76.93,76.85,76.9,8933.0,59.1685,59.2301,59.1685,59.207,8933.0
2019-08-23 10:35:00,76.88,76.97,76.87,76.89,12545.0,59.1916,59.2609,59.1839,59.1993,12545.0
2019-08-23 10:40:00,76.91,77.08,76.91,77.04,9490.0,59.2147,59.3456,59.2147,59.3148,9490.0
2019-08-23 10:45:00,77.08,77.09,77.01,77.02,15767.0,59.3456,59.3533,59.2917,59.2994,15767.0
2019-08-23 10:50:00,77.03,77.15,77.03,77.1,10250.0,59.3071,59.3995,59.3071,59.361,10250.0
2019-08-23 10:55:00,77.09,77.14,77.02,77.02,11375.0,59.3533,59.3918,59.2994,59.2994,11375.0
2019-08-23 11:00:00,77.02,77.04,76.55,76.61,49267.0,59.2994,59.3148,58.9376,58.9838,49267.0
2019-08-23 11:05:00,76.54,76.6,76.23,76.29,17776.0,58.9299,58.9761,58.6912,58.7374,17776.0
2019-08-23 11:10:00,76.25,76.7,76.22,76.64,10308.0,58.7066,59.0531,58.6835,59.0069,10308.0
2019-08-23 11:15:00,76.66,76.83,76.65,76.75,4895.0,59.0223,59.1531,59.0146,59.0915,4895.0
2019-08-23 11:20:00,76.77,76.8,76.66,76.67,12190.0,59.1069,59.13,59.0223,59.03,12190.0
2019-08-23 11:25:00,76.65,76.67,76.58,76.64,12029.0,59.0146,59.03,58.9607,59.0069,12029.0
2019-08-23 11:30:00,76.6,76.69,76.57,76.63,10717.0,58.9761,59.0454,58.953,58.9992,10717.0
2019-08-23 11:35:00,76.65,76.66,76.49,76.54,10832.0,59.0146,59.0223,58.8914,58.9299,10832.0
2019-08-23 11:40:00,76.52,76.52,76.41,76.48,14525.0,58.9145,58.9145,58.8298,58.8837,14525.0
2019-08-23 11:45:00,76.45,76.48,76.39,76.45,20128.0,58.8606,58.8837,58.8144,58.8606,20128.0
2019-08-23 11:50:00,76.44,76.47,76.41,76.45,6443.0,58.8529,58.876,58.8298,58.8606,6443.0
2019-08-23 11:55:00,76.44,76.47,76.33,76.35,11541.0,58.8529,58.876,58.7682,58.7836,11541.0
2019-08-23 12:00:00,76.36,76.42,76.31,76.39,13136.0,58.7913,58.8375,58.7528,58.8144,13136.0
2019-08-23 12:05:00,76.42,76.43,76.31,76.39,9168.0,58.8375,58.8452,58.7528,58.8144,9168.0
2019-08-23 12:10:00,76.35,76.45,76.3,76.44,9832.0,58.7836,58.8606,58.7451,58.8529,9832.0
2019-08-23 12:15:00,76.44,76.52,76.42,76.44,15516.0,58.8529,58.9145,58.8375,58.8529,15516.0
2019-08-23 12:20:00,76.42,76.43,76.36,76.38,12799.0,58.8375,58.8452,58.7913,58.8067,12799.0
2019-08-23 12:25:00,76.38,76.41,76.32,76.36,21919.0,58.8067,58.8298,58.7605,58.7913,21919.0
2019-08-23 12:30:00,76.36,76.48,76.35,76.48,12122.0,58.7913,58.8837,58.7836,58.8837,12122.0
2019-08-23 12:35:00,76.48,76.54,76.47,76.52,9896.0,58.8837,58.9299,58.876,58.9145,9896.0
2019-08-23 12:40:00,76.5,76.55,76.47,76.48,13740.0,58.8991,58.9376,58.876,58.8837,13740.0
2019-08-23 12:45:00,76.49,76.49,76.39,76.45,12274.0,58.8914,58.8914,58.8144,58.8606,12274.0
2019-08-23 12:50:00,76.46,76.47,76.32,76.33,21437.0,58.8683,58.876,58.7605,58.7682,21437.0
2019-08-23 12:55:00,76.34,76.45,76.32,76.37,25867.0,58.7759,58.8606,58.7605,58.799,25867.0
2019-08-23 13:00:00,76.37,76.41,76.28,76.41,19833.0,58.799,58.8298,58.7297,58.8298,19833.0
2019-08-23 13:05:00,76.4,76.42,76.34,76.37,14218.0,58.8221,58.8375,58.7759,58.799,14218.0
2019-08-23 13:10:00,76.38,76.55,76.35,76.54,17202.0,58.8067,58.9376,58.7836,58.9299,17202.0
2019-08-23 13:15:00,76.52,76.54,76.39,76.39,14575.0,58.9145,58.9299,58.8144,58.8144,14575.0
2019-08-23 13:20:00,76.38,76.43,76.37,76.38,13913.0,58.8067,58.8452,58.799,58.8067,13913.0
2019-08-23 13:25:00,76.38,76.42,76.32,76.33,11175.0,58.8067,58.8375,58.7605,58.7682,11175.0
2019-08-23 13:30:00,76.33,76.35,76.27,76.34,15984.0,58.7682,58.7836,58.722,58.7759,15984.0
2019-08-23 13:35:00,76.34,76.35,76.24,76.34,25726.0,58.7759,58.7836,58.6989,58.7759,25726.0
2019-08-23 13:40:00,76.33,76.33,76.23,76.28,14553.0,58.7682,58.7682,58.6912,58.7297,14553.0
2019-08-23 13:45:00,76.29,76.45,76.27,76.43,17494.0,58.7374,58.8606,58.722,58.8452,17494.0
2019-08-23 13:50:00,76.45,76.49,76.41,76.49,13335.0,58.8606,58.8914,58.8298,58.8914,13335.0
2019-08-23 13:55:00,76.48,76.48,76.41,76.45,11961.0,58.8837,58.8837,58.8298,58.8606,11961.0
2019-08-23 14:00:00,76.44,76.45,76.4,76.4,9113.0,58.8529,58.8606,58.8221,58.8221,9113.0
2019-08-23 14:05:00,76.4,76.42,76.34,76.36,12434.0,58.8221,58.8375,58.7759,58.7913,12434.0
2019-08-23 14:10:00,76.36,76.36,76.3,76.31,12416.0,58.7913,58.7913,58.7451,58.7528,12416.0
2019-08-23 14:15:00,76.31,76.35,76.27,76.31,27130.0,58.7528,58.7836,58.722,58.7528,27130.0
2019-08-23 14:20:00,76.32,76.33,76.27,76.3,11692.0,58.7605,58.7682,58.722,58.7451,11692.0
2019-08-23 14:25:00,76.29,76.35,76.27,76.32,12509.0,58.7374,58.7836,58.722,58.7605,12509.0
2019-08-23 14:30:00,76.33,76.41,76.32,76.41,18850.0,58.7682,58.8298,58.7605,58.8298,18850.0
2019-08-23 14:35:00,76.41,76.47,76.36,76.41,26204.0,58.8298,58.876,58.7913,58.8298,26204.0
2019-08-23 14:40:00,76.41,76.53,76.39,76.47,23231.0,58.8298,58.9222,58.8144,58.876,23231.0
2019-08-23 14:45:00,76.45,76.48,76.3,76.31,31474.0,58.8606,58.8837,58.7451,58.7528,31474.0
2019-08-23 14:50:00,76.3,76.35,76.26,76.29,16138.0,58.7451,58.7836,58.7143,58.7374,16138.0
2019-08-23 14:55:00,76.27,76.32,76.25,76.3,19866.0,58.722,58.7605,58.7066,58.7451,19866.0
2019-08-23 15:00:00,76.29,76.3,76.21,76.28,20625.0,58.7374,58.7451,58.6758,58.7297,20625.0
2019-08-23 15:05:00,76.28,76.35,76.25,76.27,18154.0,58.7297,58.7836,58.7066,58.722,18154.0
2019-08-23 15:10:00,76.26,76.27,76.06,76.08,28920.0,58.7143,58.722,58.5603,58.5757,28920.0
2019-08-23 15:15:00,76.08,76.24,76.03,76.21,75567.0,58.5757,58.6989,58.5372,58.6758,75567.0
2019-08-23 15:20:00,76.22,76.23,76.14,76.18,21154.0,58.6835,58.6912,58.6219,58.6527,21154.0
2019-08-23 15:25:00,76.19,76.2,76.02,76.03,26845.0,58.6604,58.6681,58.5295,58.5372,26845.0
2019-08-23 15:30:00,76.02,76.04,75.93,76.01,119252.0,58.5295,58.5449,58.4602,58.5218,119252.0
2019-08-23 15:35:00,76.01,76.01,75.88,75.94,34658.0,58.5218,58.5218,58.4217,58.4679,34658.0
2019-08-23 15:40:00,75.93,75.96,75.82,75.85,73837.0,58.4602,58.4833,58.3755,58.3986,73837.0
2019-08-23 15:45:00,75.85,75.95,75.78,75.78,80331.0,58.3986,58.4756,58.3447,58.3447,80331.0
2019-08-23 15:50:00,75.77,75.79,75.52,75.53,108705.0,58.337,58.3524,58.1445,58.1522,108705.0
2019-08-23 15:55:00,75.53,75.98,75.52,75.97,274690.0,58.1522,58.4987,58.1445,58.491,274690.0
2019-08-26 09:30:00,76.26,76.43,75.77,76.31,88592.0,58.7143,58.8452,58.337,58.7528,88592.0
2019-08-26 09:35:00,76.4,76.58,76.28,76.45,32581.0,58.8221,58.9607,58.7297,58.8606,32581.0
2019-08-26 09:40:00,76.41,76.46,76.35,76.38,6077.0,58.8298,58.8683,58.7836,58.8067,6077.0
2019-08-26 09:45:00,76.43,76.45,76.32,76.39,15853.0,58.8452,58.8606,58.7605,58.8144,15853.0
2019-08-26 09:50:00,76.39,76.44,76.31,76.43,7636.0,58.8144,58.8529,58.7528,58.8452,7636.0
2019-08-26 09:55:00,76.42,76.45,76.35,76.36,10934.0,58.8375,58.8606,58.7836,58.7913,10934.0
2019-08-26 10:00:00,76.41,76.41,76.14,76.19,16092.0,58.8298,58.8298,58.6219,58.6604,16092.0
2019-08-26 10:05:00,76.18,76.28,76.18,76.21,18393.0,58.6527,58.7297,58.6527,58.6758,18393.0
2019-08-26 10:10:00,76.22,76.22,76.07,76.22,11980.0,58.6835,58.6835,58.568,58.6835,11980.0
2019-08-26 10:15:00,76.21,76.22,76.08,76.13,7181.0,58.6758,58.6835,58.5757,58.6142,7181.0
2019-08-26 10:20:00,76.1,76.15,76.04,76.12,19822.0,58.5911,58.6296,58.5449,58.6065,19822.0
2019-08-26 10:25:00,76.12,76.18,76.06,76.16,16708.0,58.6065,58.6527,58.5603,58.6373,16708.0
2019-08-26 10:30:00,76.16,76.21,76.1,76.11,16481.0,58.6373,58.6758,58.5911,58.5988,16481.0
2019-08-26 10:35:00,76.1,76.14,76.01,76.05,22144.0,58.5911,58.6219,58.5218,58.5526,22144.0
2019-08-26 10:40:00,76.03,76.1,76.03,76.09,9232.0,58.5372,58.5911,58.5372,58.5834,9232.0
2019-08-26 10:45:00,76.09,76.18,76.07,76.12,41988.0,58.5834,58.6527,58.568,58.6065,41988.0
2019-08-26 10:50:00,76.14,76.23,76.14,76.23,4939.0,58.6219,58.6912,58.6219,58.6912,4939.0
2019-08-26 10:55:00,76.19,76.26,76.18,76.26,6310.0,58.6604,58.7143,58.6527,58.7143,6310.0
2019-08-26 11:00:00,76.26,76.28,76.18,76.26,9871.0,58.7143,58.7297,58.6527,58.7143,9871.0
2019-08-26 11:05:00,76.26,76.32,76.23,76.31,9625.0,58.7143,58.7605,58.6912,58.7528,9625.0
2019-08-26 11:10:00,76.31,76.45,76.31,76.39,13752.0,58.7528,58.8606,58.7528,58.8144,13752.0
2019-08-26 11:15:00,76.41,76.43,76.28,76.32,6872.0,58.8298,58.8452,58.7297,58.7605,6872.0
2019-08-26 11:20:00,76.34,76.39,76.32,76.36,3405.0,58.7759,58.8144,58.7605,58.7913,3405.0
2019-08-26 11:25:00,76.35,76.38,76.3,76.31,3017.0,58.7836,58.8067,58.7451,58.7528,3017.0
2019-08-26 11:30:00,76.34,76.36,76.29,76.34,6663.0,58.7759,58.7913,58.7374,58.7759,6663.0
2019-08-26 11:35:00,76.34,76.41,76.32,76.41,6691.0,58.7759,58.8298,58.7605,58.8298,6691.0
2019-08-26 11:40:00,76.4,76.42,76.34,76.34,4252.0,58.8221,58.8375,58.7759,58.7759,4252.0
2019-08-26 11:45:00,76.36,76.42,76.32,76.41,8876.0,58.7913,58.8375,58.7605,58.8298,8876.0
2019-08-26 11:50:00,76.4,76.41,76.24,76.26,13879.0,58.8221,58.8298,58.6989,58.7143,13879.0
2019-08-26 11:55:00,76.24,76.31,76.23,76.31,5202.0,58.6989,58.7528,58.6912,58.7528,5202.0
2019-08-26 12:00:00,76.32,76.4,76.32,76.36,6126.0,58.7605,58.8221,58.7605,58.7913,6126.0
2019-08-26 12:05:00,76.37,76.42,76.33,76.4,7825.0,58.799,58.8375,58.7682,58.8221,7825.0
2019-08-26 12:10:00,76.39,76.46,76.37,76.43,17334.0,58.8144,58.8683,58.799,58.8452,17334.0
2019-08-26 12:15:00,76.43,76.45,76.38,76.38,5695.0,58.8452,58.8606,58.8067,58.8067,5695.0
2019-08-26 12:20:00,76.37,76.53,76.37,76.53,7448.0,58.799,58.9222,58.799,58.9222,7448.0
2019-08-26 12:25:00,76.53,76.57,76.51,76.53,6017.0,58.9222,58.953,58.9068,58.9222,6017.0
2019-08-26 12:30:00,76.55,76.56,76.48,76.5,8144.0,58.9376,58.9453,58.8837,58.8991,8144.0
2019-08-26 12:35:00,76.5,76.5,76.47,76.49,7172.0,58.8991,58.8991,58.876,58.8914,7172.0
2019-08-26 12:40:00,76.5,76.53,76.46,76.5,8240.0,58.8991,58.9222,58.8683,58.8991,8240.0
2019-08-26 12:45:00,76.5,76.54,76.5,76.51,3935.0,58.8991,58.9299,58.8991,58.9068,3935.0
2019-08-26 12:50:00,76.52,76.54,76.48,76.52,5897.0,58.9145,58.9299,58.8837,58.9145,5897.0
2019-08-26 12:55:00,76.52,76.52,76.46,76.49,6257.0,58.9145,58.9145,58.8683,58.8914,6257.0
2019-08-26 13:00:00,76.48,76.55,76.48,76.55,5170.0,58.8837,58.9376,58.8837,58.9376,5170.0
2019-08-26 13:05:00,76.56,76.56,76.52,76.52,7371.0,58.9453,58.9453,58.9145,58.9145,7371.0
2019-08-26 13:10:00,76.51,76.51,76.45,76.48,5623.0,58.9068,58.9068,58.8606,58.8837,5623.0
2019-08-26 13:15:00,76.46,76.46,76.44,76.46,4804.0,58.8683,58.8683,58.8529,58.8683,4804.0
2019-08-26 13:20:00,76.45,76.47,76.42,76.46,4993.0,58.8606,58.876,58.8375,58.8683,4993.0
2019-08-26 13:25:00,76.45,76.47,76.43,76.45,8792.0,58.8606,58.876,58.8452,58.8606,8792.0
2019-08-26 13:30:00,76.45,76.45,76.36,76.39,18361.0,58.8606,58.8606,58.7913,58.8144,18361.0
2019-08-26 13:35:00,76.4,76.45,76.39,76.41,13769.0,58.8221,58.8606,58.8144,58.8298,13769.0
2019-08-26 13:40:00,76.41,76.48,76.41,76.47,12351.0,58.8298,58.8837,58.8298,58.876,12351.0
2019-08-26 13:45:00,76.48,76.52,76.46,76.52,8889.0,58.8837,58.9145,58.8683,58.9145,8889.0
2019-08-26 13:50:00,76.51,76.52,76.44,76.47,12833.0,58.9068,58.9145,58.8529,58.876,12833.0
2019-08-26 13:55:00,76.46,76.48,76.42,76.45,11874.0,58.8683,58.8837,58.8375,58.8606,11874.0
2019-08-26 14:00:00,76.46,76.46,76.38,76.38,18246.0,58.8683,58.8683,58.8067,58.8067,18246.0
2019-08-26 14:05:00,76.4,76.43,76.37,76.4,6174.0,58.8221,58.8452,58.799,58.8221,6174.0
2019-08-26 14:10:00,76.4,76.41,76.37,76.39,7899.0,58.8221,58.8298,58.799,58.8144,7899.0
2019-08-26 14:15:00,76.39,76.44,76.38,76.4,11385.0,58.8144,58.8529,58.8067,58.8221,11385.0
2019-08-26 14:20:00,76.4,76.42,76.38,76.4,9781.0,58.8221,58.8375,58.8067,58.8221,9781.0
2019-08-26 14:25:00,76.42,76.42,76.33,76.33,21110.0,58.8375,58.8375,58.7682,58.7682,21110.0
2019-08-26 14:30:00,76.34,76.44,76.32,76.42,13704.0,58.7759,58.8529,58.7605,58.8375,13704.0
2019-08-26 14:35:00,76.42,76.47,76.39,76.46,13852.0,58.8375,58.876,58.8144,58.8683,13852.0
2019-08-26 14:40:00,76.46,76.52,76.45,76.45,14163.0,58.8683,58.9145,58.8606,58.8606,14163.0
2019-08-26 14:45:00,76.46,76.52,76.45,76.5,15690.0,58.8683,58.9145,58.8606,58.8991,15690.0
2019-08-26 14:50:00,76.49,76.53,76.45,76.47,13301.0,58.8914,58.9222,58.8606,58.876,13301.0
2019-08-26 14:55:00,76.47,76.51,76.43,76.51,8752.0,58.876,58.9068,58.8452,58.9068,8752.0
2019-08-26 15:00:00,76.52,76.59,76.52,76.55,13978.0,58.9145,58.9684,58.9145,58.9376,13978.0
2019-08-26 15:05:00,76.54,76.54,76.47,76.5,17978.0,58.9299,58.9299,58.876,58.8991,17978.0
2019-08-26 15:10:00,76.51,76.55,76.5,76.53,6963.0,58.9068,58.9376,58.8991,58.9222,6963.0
2019-08-26 15:15:00,76.53,76.65,76.53,76.6,17901.0,58.9222,59.0146,58.9222,58.9761,17901.0
2019-08-26 15:20:00,76.58,76.6,76.56,76.58,13381.0,58.9607,58.9761,58.9453,58.9607,13381.0
2019-08-26 15:25:00,76.57,76.59,76.52,76.54,13599.0,58.953,58.9684,58.9145,58.9299,13599.0
2019-08-26 15:30:00,76.54,76.66,76.54,76.59,17750.0,58.9299,59.0223,58.9299,58.9684,17750.0
2019-08-26 15:35:00,76.6,76.6,76.5,76.53,16614.0,58.9761,58.9761,58.8991,58.9222,16614.0
2019-08-26 15:40:00,76.52,76.55,76.49,76.53,18578.0,58.9145,58.9376,58.8914,58.9222,18578.0
2019-08-26 15:45:00,76.52,76.62,76.49,76.59,26304.0,58.9145,58.9915,58.8914,58.9684,26304.0
2019-08-26 15:50:00,76.58,76.76,76.57,76.73,41655.0,58.9607,59.0992,58.953,59.0762,41655.0
2019-08-26 15:55:00,76.74,76.86,76.74,76.85,133384.0,59.0838,59.1762,59.0838,59.1685,133384.0
2019-08-27 09:30:00,77.19,77.5,77.11,77.32,56676.0,59.4303,59.669,59.3687,59.5304,56676.0
2019-08-27 09:35:00,77.27,77.53,77.2,77.42,36381.0,59.4919,59.6921,59.438,59.6074,36381.0
2019-08-27 09:40:00,77.42,77.44,77.25,77.28,17655.0,59.6074,59.6228,59.4765,59.4996,17655.0
2019-08-27 09:45:00,77.25,77.41,77.25,77.36,14858.0,59.4765,59.5997,59.4765,59.5612,14858.0
2019-08-27 09:50:00,77.33,77.42,77.29,77.37,13927.0,59.5381,59.6074,59.5073,59.5689,13927.0
2019-08-27 09:55:00,77.41,77.42,77.33,77.41,10088.0,59.5997,59.6074,59.5381,59.5997,10088.0
2019-08-27 10:00:00,77.38,77.48,77.31,77.32,55097.0,59.5766,59.6536,59.5227,59.5304,55097.0
2019-08-27 10:05:00,77.32,77.33,77.25,77.27,13134.0,59.5304,59.5381,59.4765,59.4919,13134.0
2019-08-27 10:10:00,77.27,77.28,77.11,77.11,44003.0,59.4919,59.4996,59.3687,59.3687,44003.0
2019-08-27 10:15:00,77.11,77.2,77.07,77.2,18350.0,59.3687,59.438,59.3379,59.438,18350.0
2019-08-27 10:20:00,77.18,77.25,77.15,77.19,14628.0,59.4226,59.4765,59.3995,59.4303,14628.0
2019-08-27 10:25:00,77.17,77.22,77.15,77.16,8183.0,59.4149,59.4534,59.3995,59.4072,8183.0
2019-08-27 10:30:00,77.16,77.21,77.15,77.16,12161.0,59.4072,59.4457,59.3995,59.4072,12161.0
2019-08-27 10:35:00,77.15,77.21,77.14,77.17,14806.0,59.3995,59.4457,59.3918,59.4149,14806.0
2019-08-27 10:40:00,77.16,77.23,77.09,77.15,13465.0,59.4072,59.4611,59.3533,59.3995,13465.0
2019-08-27 10:45:00,77.15,77.17,77.11,77.12,11479.0,59.3995,59.4149,59.3687,59.3764,11479.0
2019-08-27 10:50:00,77.12,77.15,77.06,77.07,18425.0,59.3764,59.3995,59.3302,59.3379,18425.0
2019-08-27 10:55:00,77.09,77.12,77.07,77.09,8201.0,59.3533,59.3764,59.3379,59.3533,8201.0
2019-08-27 11:00:00,77.1,77.16,77.08,77.1,9527.0,59.361,59.4072,59.3456,59.361,9527.0
2019-08-27 11:05:00,77.1,77.1,77.05,77.08,9859.0,59.361,59.361,59.3225,59.3456,9859.0
2019-08-27 11:10:00,77.07,77.11,77.06,77.09,10919.0,59.3379,59.3687,59.3302,59.3533,10919.0
2019-08-27 11:15:00,77.09,77.11,77.02,77.05,12388.0,59.3533,59.3687,59.2994,59.3225,12388.0
2019-08-27 11:20:00,77.05,77.08,77.01,77.03,9512.0,59.3225,59.3456,59.2917,59.3071,9512.0
2019-08-27 11:25:00,77.03,77.04,76.92,76.92,13608.0,59.3071,59.3148,59.2224,59.2224,13608.0
2019-08-27 11:30:00,76.91,77.07,76.91,77.04,11312.0,59.2147,59.3379,59.2147,59.3148,11312.0
2019-08-27 11:35:00,77.02,77.06,76.98,77.02,13694.0,59.2994,59.3302,59.2686,59.2994,13694.0
2019-08-27 11:40:00,77.0,77.0,76.82,76.9,33616.0,59.284,59.284,59.1454,59.207,33616.0
2019-08-27 11:45:00,76.87,77.0,76.87,76.98,6612.0,59.1839,59.284,59.1839,59.2686,6612.0
2019-08-27 11:50:00,76.97,76.98,76.92,76.92,7590.0,59.2609,59.2686,59.2224,59.2224,7590.0
2019-08-27 11:55:00,76.93,76.94,76.81,76.85,32867.0,59.2301,59.2378,59.1377,59.1685,32867.0
2019-08-27 12:00:00,76.86,76.98,76.85,76.85,15252.0,59.1762,59.2686,59.1685,59.1685,15252.0
2019-08-27 12:05:00,76.85,76.97,76.85,76.95,10962.0,59.1685,59.2609,59.1685,59.2455,10962.0
2019-08-27 12:10:00,76.96,77.12,76.96,76.98,24975.0,59.2532,59.3764,59.2532,59.2686,24975.0
2019-08-27 12:15:00,76.98,76.99,76.89,76.89,16823.0,59.2686,59.2763,59.1993,59.1993,16823.0
2019-08-27 12:20:00,76.89,76.93,76.85,76.93,14215.0,59.1993,59.2301,59.1685,59.2301,14215.0
2019-08-27 12:25:00,76.93,76.95,76.92,76.93,8661.0,59.2301,59.2455,59.2224,59.2301,8661.0
2019-08-27 12:30:00,76.92,76.96,76.84,76.85,9427.0,59.2224,59.2532,59.1608,59.1685,9427.0
2019-08-27 12:35:00,76.83,76.95,76.83,76.94,12663.0,59.1531,59.2455,59.1531,59.2378,12663.0
2019-08-27 12:40:00,76.94,77.08,76.87,77.07,19927.0,59.2378,59.3456,59.1839,59.3379,19927.0
2019-08-27 12:45:00,77.07,77.1,76.99,76.99,9431.0,59.3379,59.361,59.2763,59.2763,9431.0
2019-08-27 12:50:00,77.01,77.01,76.89,76.93,37938.0,59.2917,59.2917,59.1993,59.2301,37938.0
2019-08-27 12:55:00,76.94,77.04,76.94,77.02,106831.0,59.2378,59.3148,59.2378,59.2994,106831.0
2019-08-27 13:00:00,77.01,77.07,76.98,77.05,286161.0,59.2917,59.3379,59.2686,59.3225,286161.0
2019-08-27 13:05:00,77.04,77.04,76.99,76.99,11933.0,59.3148,59.3148,59.2763,59.2763,11933.0
2019-08-27 13:10:00,76.99,76.99,76.92,76.92,12749.0,59.2763,59.2763,59.2224,59.2224,12749.0
2019-08-27 13:15:00,76.95,76.97,76.88,76.95,6741.0,59.2455,59.2609,59.1916,59.2455,6741.0
2019-08-27 13:20:00,76.94,76.99,76.94,76.99,9115.0,59.2378,59.2763,59.2378,59.2763,9115.0
2019-08-27 13:25:00,77.0,77.06,77.0,77.04,11500.0,59.284,59.3302,59.284,59.3148,11500.0
2019-08-27 13:30:00,77.03,77.17,77.02,77.16,17811.0,59.3071,59.4149,59.2994,59.4072,17811.0
2019-08-27 13:35:00,77.16,77.31,77.15,77.21,19849.0,59.4072,59.5227,59.3995,59.4457,19849.0
2019-08-27 13:40:00,77.2,77.33,77.2,77.33,18232.0,59.438,59.5381,59.438,59.5381,18232.0
2019-08-27 13:45:00,77.31,77.32,77.28,77.3,14608.0,59.5227,59.5304,59.4996,59.515,14608.0
2019-08-27 13:50:00,77.3,77.32,77.28,77.3,11695.0,59.515,59.5304,59.4996,59.515,11695.0
2019-08-27 13:55:00,77.29,77.33,77.25,77.32,18896.0,59.5073,59.5381,59.4765,59.5304,18896.0
2019-08-27 14:00:00,77.33,77.36,77.28,77.32,16170.0,59.5381,59.5612,59.4996,59.5304,16170.0
2019-08-27 14:05:00,77.32,77.39,77.29,77.34,15408.0,59.5304,59.5843,59.5073,59.5458,15408.0
2019-08-27 14:10:00,77.34,77.36,77.25,77.29,26680.0,59.5458,59.5612,59.4765,59.5073,26680.0
2019-08-27 14:15:00,77.29,77.38,77.28,77.33,15277.0,59.5073,59.5766,59.4996,59.5381,15277.0
2019-08-27 14:20:00,77.32,77.37,77.29,77.35,17037.0,59.5304,59.5689,59.5073,59.5535,17037.0
2019-08-27 14:25:00,77.36,77.38,77.31,77.34,8531.0,59.5612,59.5766,59.5227,59.5458,8531.0
2019-08-27 14:30:00,77.33,77.4,77.29,77.4,39082.0,59.5381,59.592,59.5073,59.592,39082.0
2019-08-27 14:35:00,77.41,77.41,77.36,77.39,12219.0,59.5997,59.5997,59.5612,59.5843,12219.0
2019-08-27 14:40:00,77.4,77.41,77.36,77.39,10414.0,59.592,59.5997,59.5612,59.5843,10414.0
2019-08-27 14:45:00,77.39,77.42,77.34,77.4,18093.0,59.5843,59.6074,59.5458,59.592,18093.0
2019-08-27 14:50:00,77.4,77.44,77.33,77.44,12499.0,59.592,59.6228,59.5381,59.6228,12499.0
2019-08-27 14:55:00,77.43,77.45,77.36,77.36,15891.0,59.6151,59.6305,59.5612,59.5612,15891.0
2019-08-27 15:00:00,77.37,77.48,77.37,77.43,18850.0,59.5689,59.6536,59.5689,59.6151,18850.0
2019-08-27 15:05:00,77.45,77.45,77.38,77.39,21228.0,59.6305,59.6305,59.5766,59.5843,21228.0
2019-08-27 15:10:00,77.39,77.39,77.3,77.32,27821.0,59.5843,59.5843,59.515,59.5304,27821.0
2019-08-27 15:15:00,77.33,77.35,77.28,77.31,36492.0,59.5381,59.5535,59.4996,59.5227,36492.0
2019-08-27 15:20:00,77.3,77.3,77.23,77.27,36853.0,59.515,59.515,59.4611,59.4919,36853.0
2019-08-27 15:25:00,77.27,77.31,77.19,77.2,61143.0,59.4919,59.5227,59.4303,59.438,61143.0
2019-08-27 15:30:00,77.2,77.24,77.13,77.16,35235.0,59.438,59.4688,59.3841,59.4072,35235.0
2019-08-27 15:35:00,77.16,77.27,77.12,77.27,43014.0,59.4072,59.4919,59.3764,59.4919,43014.0
2019-08-27 15:40:00,77.28,77.3,77.22,77.22,47006.0,59.4996,59.515,59.4534,59.4534,47006.0
2019-08-27 15:45:00,77.23,77.38,77.2,77.32,49025.0,59.4611,59.5766,59.438,59.5304,49025.0
2019-08-27 15:50:00,77.31,77.32,77.11,77.18,63539.0,59.5227,59.5304,59.3687,59.4226,63539.0
2019-08-27 15:55:00,77.17,77.21,76.98,77.14,227526.0,59.4149,59.4457,59.2686,59.3918,227526.0
2019-08-28 09:30:00,77.29,77.29,77.07,77.15,49881.0,59.5073,59.5073,59.3379,59.3995,49881.0
2019-08-28 09:35:00,77.09,77.18,76.93,77.03,58076.0,59.3533,59.4226,59.2301,59.3071,58076.0
2019-08-28 09:40:00,77.03,77.24,77.02,77.11,5961.0,59.3071,59.4688,59.2994,59.3687,5961.0
2019-08-28 09:45:00,77.07,77.22,77.04,77.18,11335.0,59.3379,59.4534,59.3148,59.4226,11335.0
2019-08-28 09:50:00,77.18,77.22,76.92,76.95,11919.0,59.4226,59.4534,59.2224,59.2455,11919.0
2019-08-28 09:55:00,76.98,77.1,76.94,77.1,20440.0,59.2686,59.361,59.2378,59.361,20440.0
2019-08-28 10:00:00,77.12,77.13,77.01,77.11,18892.0,59.3764,59.3841,59.2917,59.3687,18892.0
2019-08-28 10:05:00,77.12,77.2,77.06,77.17,15033.0,59.3764,59.438,59.3302,59.4149,15033.0
2019-08-28 10:10:00,77.17,77.25,77.12,77.19,9036.0,59.4149,59.4765,59.3764,59.4303,9036.0
2019-08-28 10:15:00,77.19,77.35,77.17,77.27,11853.0,59.4303,59.5535,59.4149,59.4919,11853.0
2019-08-28 10:20:00,77.29,77.32,77.21,77.23,8944.0,59.5073,59.5304,59.4457,59.4611,8944.0
2019-08-28 10:25:00,77.25,77.28,77.15,77.23,8452.0,59.4765,59.4996,59.3995,59.4611,8452.0
2019-08-28 10:30:00,77.22,77.29,77.11,77.12,16036.0,59.4534,59.5073,59.3687,59.3764,16036.0
2019-08-28 10:35:00,77.11,77.22,77.09,77.2,16851.0,59.3687,59.4534,59.3533,59.438,16851.0
2019-08-28 10:40:00,77.2,77.27,77.17,77.2,20093.0,59.438,59.4919,59.4149,59.438,20093.0
2019-08-28 10:45:00,77.21,77.23,77.1,77.15,21856.0,59.4457,59.4611,59.361,59.3995,21856.0
2019-08-28 10:50:00,77.14,77.14,77.09,77.11,8382.0,59.3918,59.3918,59.3533,59.3687,8382.0
2019-08-28 10:55:00,77.11,77.16,77.11,77.15,6782.0,59.3687,59.4072,59.3687,59.3995,6782.0
2019-08-28 11:00:00,77.18,77.21,77.13,77.15,12373.0,59.4226,59.4457,59.3841,59.3995,12373.0
2019-08-28 11:05:00,77.15,77.21,77.1,77.21,8216.0,59.3995,59.4457,59.361,59.4457,8216.0
2019-08-28 11:10:00,77.21,77.24,77.07,77.1,11069.0,59.4457,59.4688,59.3379,59.361,11069.0
2019-08-28 11:15:00,77.1,77.16,77.09,77.15,6766.0,59.361,59.4072,59.3533,59.3995,6766.0
2019-08-28 11:20:00,77.17,77.24,77.11,77.18,16150.0,59.4149,59.4688,59.3687,59.4226,16150.0
2019-08-28 11:25:00,77.17,77.21,77.12,77.14,10587.0,59.4149,59.4457,59.3764,59.3918,10587.0
2019-08-28 11:30:00,77.14,77.15,76.91,76.94,20518.0,59.3918,59.3995,59.2147,59.2378,20518.0
2019-08-28 11:35:00,76.93,76.95,76.85,76.91,14759.0,59.2301,59.2455,59.1685,59.2147,14759.0
2019-08-28 11:40:00,76.88,76.88,76.8,76.81,7603.0,59.1916,59.1916,59.13,59.1377,7603.0
2019-08-28 11:45:00,76.8,76.88,76.73,76.75,17407.0,59.13,59.1916,59.0762,59.0915,17407.0
2019-08-28 11:50:00,76.75,76.83,76.73,76.8,32134.0,59.0915,59.1531,59.0762,59.13,32134.0
2019-08-28 11:55:00,76.79,76.79,76.71,76.74,26583.0,59.1223,59.1223,59.0608,59.0838,26583.0
2019-08-28 12:00:00,76.75,76.76,76.66,76.68,20407.0,59.0915,59.0992,59.0223,59.0377,20407.0
2019-08-28 12:05:00,76.68,76.72,76.68,76.7,7236.0,59.0377,59.0685,59.0377,59.0531,7236.0
2019-08-28 12:10:00,76.68,76.76,76.63,76.73,29596.0,59.0377,59.0992,58.9992,59.0762,29596.0
2019-08-28 12:15:00,76.73,76.75,76.68,76.71,22997.0,59.0762,59.0915,59.0377,59.0608,22997.0
2019-08-28 12:20:00,76.7,76.73,76.69,76.72,10154.0,59.0531,59.0762,59.0454,59.0685,10154.0
2019-08-28 12:25:00,76.72,76.73,76.56,76.63,29285.0,59.0685,59.0762,58.9453,58.9992,29285.0
2019-08-28 12:30:00,76.66,76.67,76.55,76.6,35111.0,59.0223,59.03,58.9376,58.9761,35111.0
2019-08-28 12:35:00,76.61,76.62,76.5,76.54,27666.0,58.9838,58.9915,58.8991,58.9299,27666.0
2019-08-28 12:40:00,76.54,76.56,76.51,76.55,7501.0,58.9299,58.9453,58.9068,58.9376,7501.0
2019-08-28 12:45:00,76.55,76.69,76.55,76.62,9746.0,58.9376,59.0454,58.9376,58.9915,9746.0
2019-08-28 12:50:00,76.63,76.71,76.6,76.7,9964.0,58.9992,59.0608,58.9761,59.0531,9964.0
2019-08-28 12:55:00,76.7,76.78,76.7,76.75,4004.0,59.0531,59.1146,59.0531,59.0915,4004.0
2019-08-28 13:00:00,76.76,76.79,76.73,76.78,14331.0,59.0992,59.1223,59.0762,59.1146,14331.0
2019-08-28 13:05:00,76.78,76.8,76.76,76.77,6617.0,59.1146,59.13,59.0992,59.1069,6617.0
2019-08-28 13:10:00,76.78,76.81,76.73,76.76,32293.0,59.1146,59.1377,59.0762,59.0992,32293.0
2019-08-28 13:15:00,76.75,76.85,76.73,76.81,8751.0,59.0915,59.1685,59.0762,59.1377,8751.0
2019-08-28 13:20:00,76.8,76.85,76.8,76.82,7535.0,59.13,59.1685,59.13,59.1454,7535.0
2019-08-28 13:25:00,76.83,76.84,76.8,76.81,12769.0,59.1531,59.1608,59.13,59.1377,12769.0
2019-08-28 13:30:00,76.81,76.9,76.8,76.89,10613.0,59.1377,59.207,59.13,59.1993,10613.0
2019-08-28 13:35:00,76.89,76.89,76.84,76.85,9501.0,59.1993,59.1993,59.1608,59.1685,9501.0
2019-08-28 13:40:00,76.86,76.94,76.86,76.88,9155.0,59.1762,59.2378,59.1762,59.1916,9155.0
2019-08-28 13:45:00,76.88,76.92,76.85,76.88,10478.0,59.1916,59.2224,59.1685,59.1916,10478.0
2019-08-28 13:50:00,76.87,76.87,76.81,76.83,10870.0,59.1839,59.1839,59.1377,59.1531,10870.0
2019-08-28 13:55:00,76.84,76.85,76.79,76.8,8888.0,59.1608,59.1685,59.1223,59.13,8888.0
2019-08-28 14:00:00,76.82,76.84,76.78,76.78,7661.0,59.1454,59.1608,59.1146,59.1146,7661.0
2019-08-28 14:05:00,76.77,76.77,76.74,76.76,6870.0,59.1069,59.1069,59.0838,59.0992,6870.0
2019-08-28 14:10:00,76.77,76.78,76.71,76.73,7543.0,59.1069,59.1146,59.0608,59.0762,7543.0
2019-08-28 14:15:00,76.73,76.78,76.71,76.73,10560.0,59.0762,59.1146,59.0608,59.0762,10560.0
2019-08-28 14:20:00,76.73,76.75,76.66,76.72,9476.0,59.0762,59.0915,59.0223,59.0685,9476.0
2019-08-28 14:25:00,76.73,76.73,76.68,76.69,6478.0,59.0762,59.0762,59.0377,59.0454,6478.0
2019-08-28 14:30:00,76.69,76.72,76.67,76.7,10355.0,59.0454,59.0685,59.03,59.0531,10355.0
2019-08-28 14:35:00,76.68,76.74,76.67,76.73,8852.0,59.0377,59.0838,59.03,59.0762,8852.0
2019-08-28 14:40:00,76.73,76.73,76.68,76.72,10822.0,59.0762,59.0762,59.0377,59.0685,10822.0
2019-08-28 14:45:00,76.72,76.8,76.72,76.77,9263.0,59.0685,59.13,59.0685,59.1069,9263.0
2019-08-28 14:50:00,76.78,76.78,76.68,76.72,12020.0,59.1146,59.1146,59.0377,59.0685,12020.0
2019-08-28 14:55:00,76.74,76.77,76.73,76.74,8760.0,59.0838,59.1069,59.0762,59.0838,8760.0
2019-08-28 15:00:00,76.73,76.75,76.7,76.73,13974.0,59.0762,59.0915,59.0531,59.0762,13974.0
2019-08-28 15:05:00,76.74,76.82,76.72,76.81,15424.0,59.0838,59.1454,59.0685,59.1377,15424.0
2019-08-28 15:10:00,76.8,76.8,76.72,76.74,18653.0,59.13,59.13,59.0685,59.0838,18653.0
2019-08-28 15:15:00,76.74,76.81,76.73,76.81,17854.0,59.0838,59.1377,59.0762,59.1377,17854.0
2019-08-28 15:20:00,76.82,76.82,76.73,76.77,11791.0,59.1454,59.1454,59.0762,59.1069,11791.0
2019-08-28 15:25:00,76.77,76.77,76.72,76.76,12527.0,59.1069,59.1069,59.0685,59.0992,12527.0
2019-08-28 15:30:00,76.76,76.78,76.72,76.78,14476.0,59.0992,59.1146,59.0685,59.1146,14476.0
2019-08-28 15:35:00,76.78,76.85,76.76,76.82,39067.0,59.1146,59.1685,59.0992,59.1454,39067.0
2019-08-28 15:40:00,76.82,76.87,76.8,76.81,20330.0,59.1454,59.1839,59.13,59.1377,20330.0
2019-08-28 15:45:00,76.83,76.9,76.83,76.89,37962.0,59.1531,59.207,59.1531,59.1993,37962.0
2019-08-28 15:50:00,76.89,76.93,76.84,76.91,39974.0,59.1993,59.2301,59.1608,59.2147,39974.0
2019-08-28 15:55:00,76.9,77.0,76.86,76.88,131908.0,59.207,59.284,59.1762,59.1916,131908.0
2019-08-29 09:30:00,77.42,77.42,77.02,77.27,64908.0,59.6074,59.6074,59.2994,59.4919,64908.0
2019-08-29 09:35:00,77.3,77.36,77.05,77.21,19939.0,59.515,59.5612,59.3225,59.4457,19939.0
2019-08-29 09:40:00,77.13,77.22,77.05,77.15,16695.0,59.3841,59.4534,59.3225,59.3995,16695.0
2019-08-29 09:45:00,77.16,77.33,77.15,77.31,22471.0,59.4072,59.5381,59.3995,59.5227,22471.0
2019-08-29 09:50:00,77.32,77.43,77.19,77.27,119860.0,59.5304,59.6151,59.4303,59.4919,119860.0
2019-08-29 09:55:00,77.27,77.31,77.07,77.19,44025.0,59.4919,59.5227,59.3379,59.4303,44025.0
2019-08-29 10:00:00,77.19,77.24,76.98,76.98,17194.0,59.4303,59.4688,59.2686,59.2686,17194.0
2019-08-29 10:05:00,77.02,77.08,76.93,77.02,53486.0,59.2994,59.3456,59.2301,59.2994,53486.0
2019-08-29 10:10:00,77.01,77.07,77.01,77.03,13451.0,59.2917,59.3379,59.2917,59.3071,13451.0
2019-08-29 10:15:00,77.03,77.12,77.0,77.11,7381.0,59.3071,59.3764,59.284,59.3687,7381.0
2019-08-29 10:20:00,77.1,77.12,77.06,77.08,17102.0,59.361,59.3764,59.3302,59.3456,17102.0
2019-08-29 10:25:00,77.07,77.25,77.06,77.24,9745.0,59.3379,59.4765,59.3302,59.4688,9745.0
2019-08-29 10:30:00,77.25,77.39,77.23,77.39,63947.0,59.4765,59.5843,59.4611,59.5843,63947.0
2019-08-29 10:35:00,77.41,77.42,77.13,77.22,51656.0,59.5997,59.6074,59.3841,59.4534,51656.0
2019-08-29 10:40:00,77.21,77.26,77.15,77.2,27967.0,59.4457,59.4842,59.3995,59.438,27967.0
2019-08-29 10:45:00,77.19,77.22,77.03,77.1,21336.0,59.4303,59.4534,59.3071,59.361,21336.0
2019-08-29 10:50:00,77.09,77.17,77.08,77.1,14865.0,59.3533,59.4149,59.3456,59.361,14865.0
2019-08-29 10:55:00,77.1,77.26,77.07,77.25,27686.0,59.361,59.4842,59.3379,59.4765,27686.0
2019-08-29 11:00:00,77.28,77.32,77.24,77.28,19282.0,59.4996,59.5304,59.4688,59.4996,19282.0
2019-08-29 11:05:00,77.29,77.31,77.24,77.26,35069.0,59.5073,59.5227,59.4688,59.4842,35069.0
2019-08-29 11:10:00,77.25,77.26,77.15,77.18,13420.0,59.4765,59.4842,59.3995,59.4226,13420.0
2019-08-29 11:15:00,77.19,77.19,77.14,77.17,16417.0,59.4303,59.4303,59.3918,59.4149,16417.0
2019-08-29 11:20:00,77.17,77.27,77.16,77.25,35098.0,59.4149,59.4919,59.4072,59.4765,35098.0
2019-08-29 11:25:00,77.23,77.3,77.23,77.3,35075.0,59.4611,59.515,59.4611,59.515,35075.0
2019-08-29 11:30:00,77.31,77.35,77.28,77.33,17552.0,59.5227,59.5535,59.4996,59.5381,17552.0
2019-08-29 11:35:00,77.34,77.39,77.32,77.34,28715.0,59.5458,59.5843,59.5304,59.5458,28715.0
2019-08-29 11:40:00,77.33,77.36,77.29,77.34,15058.0,59.5381,59.5612,59.5073,59.5458,15058.0
2019-08-29 11:45:00,77.33,77.43,77.33,77.42,19752.0,59.5381,59.6151,59.5381,59.6074,19752.0
2019-08-29 11:50:00,77.43,77.47,77.36,77.41,32603.0,59.6151,59.6459,59.5612,59.5997,32603.0
2019-08-29 11:55:00,77.42,77.45,77.37,77.43,7785.0,59.6074,59.6305,59.5689,59.6151,7785.0
2019-08-29 12:00:00,77.44,77.46,77.41,77.45,16910.0,59.6228,59.6382,59.5997,59.6305,16910.0
2019-08-29 12:05:00,77.46,77.49,77.41,77.49,11119.0,59.6382,59.6613,59.5997,59.6613,11119.0
2019-08-29 12:10:00,77.49,77.52,77.41,77.51,20183.0,59.6613,59.6844,59.5997,59.6767,20183.0
2019-08-29 12:15:00,77.51,77.51,77.45,77.48,8618.0,59.6767,59.6767,59.6305,59.6536,8618.0
2019-08-29 12:20:00,77.47,77.55,77.44,77.45,13052.0,59.6459,59.7075,59.6228,59.6305,13052.0
2019-08-29 12:25:00,77.47,77.53,77.45,77.52,8095.0,59.6459,59.6921,59.6305,59.6844,8095.0
2019-08-29 12:30:00,77.53,77.62,77.52,77.62,20762.0,59.6921,59.7614,59.6844,59.7614,20762.0
2019-08-29 12:35:00,77.62,77.71,77.62,77.67,15733.0,59.7614,59.8307,59.7614,59.7999,15733.0
2019-08-29 12:40:00,77.68,77.73,77.65,77.72,20855.0,59.8076,59.8461,59.7845,59.8384,20855.0
2019-08-29 12:45:00,77.72,77.72,77.6,77.63,32908.0,59.8384,59.8384,59.746,59.7691,32908.0
2019-08-29 12:50:00,77.63,77.63,77.58,77.6,17011.0,59.7691,59.7691,59.7306,59.746,17011.0
2019-08-29 12:55:00,77.59,77.63,77.58,77.59,25628.0,59.7383,59.7691,59.7306,59.7383,25628.0
2019-08-29 13:00:00,77.59,77.59,77.54,77.54,32856.0,59.7383,59.7383,59.6998,59.6998,32856.0
2019-08-29 13:05:00,77.55,77.58,77.47,77.53,46143.0,59.7075,59.7306,59.6459,59.6921,46143.0
2019-08-29 13:10:00,77.54,77.68,77.53,77.67,14249.0,59.6998,59.8076,59.6921,59.7999,14249.0
2019-08-29 13:15:00,77.66,77.67,77.58,77.66,10148.0,59.7922,59.7999,59.7306,59.7922,10148.0
2019-08-29 13:20:00,77.66,77.68,77.6,77.62,15907.0,59.7922,59.8076,59.746,59.7614,15907.0
2019-08-29 13:25:00,77.62,77.62,77.55,77.58,14228.0,59.7614,59.7614,59.7075,59.7306,14228.0
2019-08-29 13:30:00,77.58,77.65,77.57,77.64,31472.0,59.7306,59.7845,59.7229,59.7768,31472.0
2019-08-29 13:35:00,77.64,77.64,77.58,77.62,33670.0,59.7768,59.7768,59.7306,59.7614,33670.0
2019-08-29 13:40:00,77.62,77.64,77.6,77.62,9228.0,59.7614,59.7768,59.746,59.7614,9228.0
2019-08-29 13:45:00,77.61,77.68,77.6,77.67,23575.0,59.7537,59.8076,59.746,59.7999,23575.0
2019-08-29 13:50:00,77.66,77.69,77.64,77.68,23411.0,59.7922,59.8153,59.7768,59.8076,23411.0
2019-08-29 13:55:00,77.67,77.68,77.55,77.6,63156.0,59.7999,59.8076,59.7075,59.746,63156.0
2019-08-29 14:00:00,77.6,77.67,77.59,77.66,21251.0,59.746,59.7999,59.7383,59.7922,21251.0
2019-08-29 14:05:00,77.66,77.68,77.64,77.66,20599.0,59.7922,59.8076,59.7768,59.7922,20599.0
2019-08-29 14:10:00,77.66,77.68,77.64,77.65,16913.0,59.7922,59.8076,59.7768,59.7845,16913.0
2019-08-29 14:15:00,77.65,77.66,77.58,77.62,19986.0,59.7845,59.7922,59.7306,59.7614,19986.0
2019-08-29 14:20:00,77.6,77.67,77.6,77.65,32119.0,59.746,59.7999,59.746,59.7845,32119.0
2019-08-29 14:25:00,77.65,77.65,77.59,77.62,13715.0,59.7845,59.7845,59.7383,59.7614,13715.0
2019-08-29 14:30:00,77.61,77.67,77.59,77.63,29903.0,59.7537,59.7999,59.7383,59.7691,29903.0
2019-08-29 14:35:00,77.63,77.65,77.57,77.59,21416.0,59.7691,59.7845,59.7229,59.7383,21416.0
2019-08-29 14:40:00,77.57,77.61,77.57,77.6,16987.0,59.7229,59.7537,59.7229,59.746,16987.0
2019-08-29 14:45:00,77.61,77.62,77.55,77.59,34006.0,59.7537,59.7614,59.7075,59.7383,34006.0
2019-08-29 14:50:00,77.59,77.59,77.54,77.56,12620.0,59.7383,59.7383,59.6998,59.7152,12620.0
2019-08-29 14:55:00,77.56,77.64,77.55,77.6,21917.0,59.7152,59.7768,59.7075,59.746,21917.0
2019-08-29 15:00:00,77.61,77.61,77.51,77.52,15719.0,59.7537,59.7537,59.6767,59.6844,15719.0
2019-08-29 15:05:00,77.52,77.6,77.5,77.6,39617.0,59.6844,59.746,59.669,59.746,39617.0
2019-08-29 15:10:00,77.6,77.63,77.53,77.54,19115.0,59.746,59.7691,59.6921,59.6998,19115.0
2019-08-29 15:15:00,77.55,77.59,77.53,77.59,10533.0,59.7075,59.7383,59.6921,59.7383,10533.0
2019-08-29 15:20:00,77.6,77.62,77.56,77.57,20061.0,59.746,59.7614,59.7152,59.7229,20061.0
2019-08-29 15:25:00,77.56,77.57,77.51,77.53,15439.0,59.7152,59.7229,59.6767,59.6921,15439.0
2019-08-29 15:30:00,77.55,77.59,77.51,77.57,34385.0,59.7075,59.7383,59.6767,59.7229,34385.0
2019-08-29 15:35:00,77.57,77.66,77.57,77.66,51559.0,59.7229,59.7922,59.7229,59.7922,51559.0
2019-08-29 15:40:00,77.66,77.68,77.56,77.61,83057.0,59.7922,59.8076,59.7152,59.7537,83057.0
2019-08-29 15:45:00,77.6,77.68,77.59,77.67,48090.0,59.746,59.8076,59.7383,59.7999,48090.0
2019-08-29 15:50:00,77.67,77.71,77.62,77.66,80639.0,59.7999,59.8307,59.7614,59.7922,80639.0
2019-08-29 15:55:00,77.67,77.8,77.64,77.74,284066.0,59.7999,59.9,59.7768,59.8538,284066.0
2019-08-30 09:30:00,77.68,78.0,77.68,77.79,57826.0,59.8076,60.054,59.8076,59.8923,57826.0
2019-08-30 09:35:00,77.83,77.88,77.52,77.52,18977.0,59.9231,59.9616,59.6844,59.6844,18977.0
2019-08-30 09:40:00,77.56,77.63,77.37,77.4,53153.0,59.7152,59.7691,59.5689,59.592,53153.0
2019-08-30 09:45:00,77.42,77.46,77.28,77.36,66588.0,59.6074,59.6382,59.4996,59.5612,66588.0
2019-08-30 09:50:00,77.34,77.42,77.3,77.36,35676.0,59.5458,59.6074,59.515,59.5612,35676.0
2019-08-30 09:55:00,77.37,77.44,77.32,77.44,29391.0,59.5689,59.6228,59.5304,59.6228,29391.0
2019-08-30 10:00:00,77.42,77.6,77.39,77.6,41127.0,59.6074,59.746,59.5843,59.746,41127.0
2019-08-30 10:05:00,77.6,77.65,77.5,77.59,40582.0,59.746,59.7845,59.669,59.7383,40582.0
2019-08-30 10:10:00,77.61,77.61,77.36,77.44,31935.0,59.7537,59.7537,59.5612,59.6228,31935.0
2019-08-30 10:15:00,77.45,77.5,77.36,77.47,29097.0,59.6305,59.669,59.5612,59.6459,29097.0
2019-08-30 10:20:00,77.47,77.61,77.38,77.59,24788.0,59.6459,59.7537,59.5766,59.7383,24788.0
2019-08-30 10:25:00,77.59,77.65,77.54,77.62,17078.0,59.7383,59.7845,59.6998,59.7614,17078.0
2019-08-30 10:30:00,77.62,77.66,77.56,77.56,20342.0,59.7614,59.7922,59.7152,59.7152,20342.0
2019-08-30 10:35:00,77.56,77.64,77.5,77.52,24778.0,59.7152,59.7768,59.669,59.6844,24778.0
2019-08-30 10:40:00,77.52,77.56,77.45,77.52,18833.0,59.6844,59.7152,59.6305,59.6844,18833.0
2019-08-30 10:45:00,77.52,77.56,77.49,77.54,14184.0,59.6844,59.7152,59.6613,59.6998,14184.0
2019-08-30 10:50:00,77.54,77.54,77.45,77.51,14720.0,59.6998,59.6998,59.6305,59.6767,14720.0
2019-08-30 10:55:00,77.51,77.55,77.44,77.49,27733.0,59.6767,59.7075,59.6228,59.6613,27733.0
2019-08-30 11:00:00,77.48,77.51,77.4,77.43,17478.0,59.6536,59.6767,59.592,59.6151,17478.0
2019-08-30 11:05:00,77.47,77.53,77.43,77.49,17002.0,59.6459,59.6921,59.6151,59.6613,17002.0
2019-08-30 11:10:00,77.49,77.53,77.4,77.49,19200.0,59.6613,59.6921,59.592,59.6613,19200.0
2019-08-30 11:15:00,77.49,77.53,77.41,77.44,13309.0,59.6613,59.6921,59.5997,59.6228,13309.0
2019-08-30 11:20:00,77.41,77.44,77.28,77.28,17842.0,59.5997,59.6228,59.4996,59.4996,17842.0
2019-08-30 11:25:00,77.28,77.33,77.14,77.15,44217.0,59.4996,59.5381,59.3918,59.3995,44217.0
2019-08-30 11:30:00,77.14,77.32,77.13,77.3,15568.0,59.3918,59.5304,59.3841,59.515,15568.0
2019-08-30 11:35:00,77.29,77.36,77.29,77.32,7532.0,59.5073,59.5612,59.5073,59.5304,7532.0
2019-08-30 11:40:00,77.31,77.32,77.23,77.3,16649.0,59.5227,59.5304,59.4611,59.515,16649.0
2019-08-30 11:45:00,77.3,77.39,77.3,77.36,5488.0,59.515,59.5843,59.515,59.5612,5488.0
2019-08-30 11:50:00,77.37,77.39,77.29,77.32,11782.0,59.5689,59.5843,59.5073,59.5304,11782.0
2019-08-30 11:55:00,77.3,77.38,77.27,77.35,7658.0,59.515,59.5766,59.4919,59.5535,7658.0
2019-08-30 12:00:00,77.34,77.41,77.31,77.4,7258.0,59.5458,59.5997,59.5227,59.592,7258.0
2019-08-30 12:05:00,77.41,77.45,77.38,77.4,10667.0,59.5997,59.6305,59.5766,59.592,10667.0
2019-08-30 12:10:00,77.39,77.45,77.36,77.39,12309.0,59.5843,59.6305,59.5612,59.5843,12309.0
2019-08-30 12:15:00,77.39,77.46,77.36,77.44,9249.0,59.5843,59.6382,59.5612,59.6228,9249.0
2019-08-30 12:20:00,77.43,77.47,77.4,77.4,8249.0,59.6151,59.6459,59.592,59.592,8249.0
2019-08-30 12:25:00,77.41,77.5,77.4,77.5,11334.0,59.5997,59.669,59.592,59.669,11334.0
2019-08-30 12:30:00,77.5,77.52,77.42,77.44,13707.0,59.669,59.6844,59.6074,59.6228,13707.0
2019-08-30 12:35:00,77.45,77.48,77.4,77.45,8486.0,59.6305,59.6536,59.592,59.6305,8486.0
2019-08-30 12:40:00,77.45,77.48,77.44,77.45,11123.0,59.6305,59.6536,59.6228,59.6305,11123.0
2019-08-30 12:45:00,77.47,77.49,77.44,77.46,16437.0,59.6459,59.6613,59.6228,59.6382,16437.0
2019-08-30 12:50:00,77.45,77.53,77.45,77.52,35658.0,59.6305,59.6921,59.6305,59.6844,35658.0
2019-08-30 12:55:00,77.52,77.59,77.5,77.54,30099.0,59.6844,59.7383,59.669,59.6998,30099.0
2019-08-30 13:00:00,77.53,77.55,77.49,77.5,19664.0,59.6921,59.7075,59.6613,59.669,19664.0
2019-08-30 13:05:00,77.51,77.51,77.42,77.46,6881.0,59.6767,59.6767,59.6074,59.6382,6881.0
2019-08-30 13:10:00,77.44,77.5,77.44,77.5,9981.0,59.6228,59.669,59.6228,59.669,9981.0
2019-08-30 13:15:00,77.5,77.51,77.45,77.49,7617.0,59.669,59.6767,59.6305,59.6613,7617.0
2019-08-30 13:20:00,77.5,77.51,77.44,77.45,9555.0,59.669,59.6767,59.6228,59.6305,9555.0
2019-08-30 13:25:00,77.45,77.51,77.45,77.46,8810.0,59.6305,59.6767,59.6305,59.6382,8810.0
2019-08-30 13:30:00,77.47,77.5,77.45,77.46,10443.0,59.6459,59.669,59.6305,59.6382,10443.0
2019-08-30 13:35:00,77.45,77.48,77.41,77.41,13153.0,59.6305,59.6536,59.5997,59.5997,13153.0
2019-08-30 13:40:00,77.41,77.44,77.35,77.36,7760.0,59.5997,59.6228,59.5535,59.5612,7760.0
2019-08-30 13:45:00,77.37,77.45,77.37,77.42,7562.0,59.5689,59.6305,59.5689,59.6074,7562.0
2019-08-30 13:50:00,77.43,77.46,77.41,77.44,7341.0,59.6151,59.6382,59.5997,59.6228,7341.0
2019-08-30 13:55:00,77.42,77.45,77.4,77.45,22801.0,59.6074,59.6305,59.592,59.6305,22801.0
2019-08-30 14:00:00,77.46,77.51,77.45,77.5,10037.0,59.6382,59.6767,59.6305,59.669,10037.0
2019-08-30 14:05:00,77.51,77.51,77.44,77.48,8337.0,59.6767,59.6767,59.6228,59.6536,8337.0
2019-08-30 14:10:00,77.47,77.47,77.4,77.41,9424.0,59.6459,59.6459,59.592,59.5997,9424.0
2019-08-30 14:15:00,77.42,77.45,77.36,77.44,10190.0,59.6074,59.6305,59.5612,59.6228,10190.0
2019-08-30 14:20:00,77.45,77.45,77.37,77.38,8076.0,59.6305,59.6305,59.5689,59.5766,8076.0
2019-08-30 14:25:00,77.38,77.44,77.38,77.41,14159.0,59.5766,59.6228,59.5766,59.5997,14159.0
2019-08-30 14:30:00,77.41,77.42,77.37,77.39,31086.0,59.5997,59.6074,59.5689,59.5843,31086.0
2019-08-30 14:35:00,77.39,77.41,77.36,77.37,8674.0,59.5843,59.5997,59.5612,59.5689,8674.0
2019-08-30 14:40:00,77.39,77.41,77.34,77.4,12381.0,59.5843,59.5997,59.5458,59.592,12381.0
2019-08-30 14:45:00,77.4,77.43,77.37,77.42,13922.0,59.592,59.6151,59.5689,59.6074,13922.0
2019-08-30 14:50:00,77.42,77.44,77.4,77.44,18843.0,59.6074,59.6228,59.592,59.6228,18843.0
2019-08-30 14:55:00,77.44,77.5,77.43,77.47,16614.0,59.6228,59.669,59.6151,59.6459,16614.0
2019-08-30 15:00:00,77.46,77.48,77.37,77.4,24284.0,59.6382,59.6536,59.5689,59.592,24284.0
2019-08-30 15:05:00,77.4,77.46,77.38,77.44,27541.0,59.592,59.6382,59.5766,59.6228,27541.0
2019-08-30 15:10:00,77.45,77.48,77.41,77.45,28149.0,59.6305,59.6536,59.5997,59.6305,28149.0
2019-08-30 15:15:00,77.45,77.47,77.4,77.42,22805.0,59.6305,59.6459,59.592,59.6074,22805.0
2019-08-30 15:20:00,77.43,77.47,77.43,77.45,11956.0,59.6151,59.6459,59.6151,59.6305,11956.0
2019-08-30 15:25:00,77.46,77.61,77.46,77.61,22466.0,59.6382,59.7537,59.6382,59.7537,22466.0
2019-08-30 15:30:00,77.61,77.64,77.59,77.62,38121.0,59.7537,59.7768,59.7383,59.7614,38121.0
2019-08-30 15:35:00,77.62,77.63,77.55,77.56,55382.0,59.7614,59.7691,59.7075,59.7152,55382.0
2019-08-30 15:40:00,77.56,77.58,77.5,77.55,33640.0,59.7152,59.7306,59.669,59.7075,33640.0
2019-08-30 15:45:00,77.55,77.62,77.49,77.6,44490.0,59.7075,59.7614,59.6613,59.746,44490.0
2019-08-30 15:50:00,77.6,77.65,77.49,77.6,105148.0,59.746,59.7845,59.6613,59.746,105148.0
2019-08-30 15:55:00,77.61,77.73,77.55,77.62,396636.0,59.7537,59.8461,59.7075,59.7614,396636.0
2019-09-03 09:30:00,77.62,77.89,77.6,77.76,100143.0,59.7614,59.9693,59.746,59.8692,100143.0
2019-09-03 09:35:00,77.78,77.81,77.51,77.53,28005.0,59.8846,59.9077,59.6767,59.6921,28005.0
2019-09-03 09:40:00,77.53,77.62,77.51,77.54,15747.0,59.6921,59.7614,59.6767,59.6998,15747.0
2019-09-03 09:45:00,77.56,77.63,77.54,77.59,11542.0,59.7152,59.7691,59.6998,59.7383,11542.0
2019-09-03 09:50:00,77.6,77.66,77.52,77.6,21761.0,59.746,59.7922,59.6844,59.746,21761.0
2019-09-03 09:55:00,77.63,77.73,77.62,77.73,12249.0,59.7691,59.8461,59.7614,59.8461,12249.0
2019-09-03 10:00:00,77.71,77.89,77.65,77.8,45481.0,59.8307,59.9693,59.7845,59.9,45481.0
2019-09-03 10:05:00,77.79,77.85,77.74,77.77,17266.0,59.8923,59.9385,59.8538,59.8769,17266.0
2019-09-03 10:10:00,77.79,77.88,77.77,77.82,23238.0,59.8923,59.9616,59.8769,59.9154,23238.0
2019-09-03 10:15:00,77.82,77.88,77.77,77.84,14261.0,59.9154,59.9616,59.8769,59.9308,14261.0
2019-09-03 10:20:00,77.84,77.84,77.75,77.8,14323.0,59.9308,59.9308,59.8615,59.9,14323.0
2019-09-03 10:25:00,77.78,77.94,77.74,77.92,20275.0,59.8846,60.0078,59.8538,59.9924,20275.0
2019-09-03 10:30:00,77.89,78.11,77.89,78.08,58033.0,59.9693,60.1386,59.9693,60.1155,58033.0
2019-09-03 10:35:00,78.08,78.11,78.02,78.03,13735.0,60.1155,60.1386,60.0694,60.077,13735.0
2019-09-03 10:40:00,78.05,78.12,78.02,78.07,19080.0,60.0924,60.1463,60.0694,60.1078,19080.0
2019-09-03 10:45:00,78.06,78.24,78.05,78.2,21705.0,60.1001,60.2387,60.0924,60.2079,21705.0
2019-09-03 10:50:00,78.22,78.39,78.2,78.37,30553.0,60.2233,60.3542,60.2079,60.3388,30553.0
2019-09-03 10:55:00,78.37,78.39,78.3,78.33,21124.0,60.3388,60.3542,60.2849,60.308,21124.0
2019-09-03 11:00:00,78.33,78.4,78.27,78.29,23276.0,60.308,60.3619,60.2618,60.2772,23276.0
2019-09-03 11:05:00,78.28,78.38,78.26,78.37,10618.0,60.2695,60.3465,60.2541,60.3388,10618.0
2019-09-03 11:10:00,78.37,78.41,78.26,78.4,19277.0,60.3388,60.3696,60.2541,60.3619,19277.0
2019-09-03 11:15:00,78.38,78.42,78.35,78.38,48042.0,60.3465,60.3773,60.3234,60.3465,48042.0
2019-09-03 11:20:00,78.37,78.42,78.29,78.42,27526.0,60.3388,60.3773,60.2772,60.3773,27526.0
2019-09-03 11:25:00,78.42,78.43,78.28,78.42,28938.0,60.3773,60.385,60.2695,60.3773,28938.0
2019-09-03 11:30:00,78.43,78.48,78.34,78.46,26849.0,60.385,60.4235,60.3157,60.4081,26849.0
2019-09-03 11:35:00,78.47,78.54,78.45,78.48,24641.0,60.4158,60.4697,60.4004,60.4235,24641.0
2019-09-03 11:40:00,78.5,78.52,78.47,78.51,14757.0,60.4389,60.4543,60.4158,60.4466,14757.0
2019-09-03 11:45:00,78.5,78.52,78.46,78.5,14852.0,60.4389,60.4543,60.4081,60.4389,14852.0
2019-09-03 11:50:00,78.49,78.53,78.47,78.51,11765.0,60.4312,60.462,60.4158,60.4466,11765.0
2019-09-03 11:55:00,78.49,78.52,78.43,78.47,17354.0,60.4312,60.4543,60.385,60.4158,17354.0
2019-09-03 12:00:00,78.49,78.51,78.46,78.48,10643.0,60.4312,60.4466,60.4081,60.4235,10643.0
2019-09-03 12:05:00,78.48,78.48,78.38,78.43,23748.0,60.4235,60.4235,60.3465,60.385,23748.0
2019-09-03 12:10:00,78.44,78.5,78.43,78.48,14958.0,60.3927,60.4389,60.385,60.4235,14958.0
2019-09-03 12:15:00,78.48,78.48,78.43,78.46,11955.0,60.4235,60.4235,60.385,60.4081,11955.0
2019-09-03 12:20:00,78.45,78.47,78.38,78.39,16726.0,60.4004,60.4158,60.3465,60.3542,16726.0
2019-09-03 12:25:00,78.39,78.42,78.38,78.41,7887.0,60.3542,60.3773,60.3465,60.3696,7887.0
2019-09-03 12:30:00,78.4,78.4,78.32,78.34,9602.0,60.3619,60.3619,60.3003,60.3157,9602.0
2019-09-03 12:35:00,78.36,78.4,78.34,78.37,11032.0,60.3311,60.3619,60.3157,60.3388,11032.0
2019-09-03 12:40:00,78.36,78.36,78.29,78.29,30880.0,60.3311,60.3311,60.2772,60.2772,30880.0
2019-09-03 12:45:00,78.29,78.42,78.28,78.42,18608.0,60.2772,60.3773,60.2695,60.3773,18608.0
2019-09-03 12:50:00,78.42,78.42,78.34,78.35,10371.0,60.3773,60.3773,60.3157,60.3234,10371.0
2019-09-03 12:55:00,78.35,78.39,78.34,78.36,7160.0,60.3234,60.3542,60.3157,60.3311,7160.0
2019-09-03 13:00:00,78.36,78.37,78.3,78.35,21450.0,60.3311,60.3388,60.2849,60.3234,21450.0
2019-09-03 13:05:00,78.35,78.37,78.31,78.33,36071.0,60.3234,60.3388,60.2926,60.308,36071.0
2019-09-03 13:10:00,78.33,78.38,78.31,78.38,7293.0,60.308,60.3465,60.2926,60.3465,7293.0
2019-09-03 13:15:00,78.37,78.48,78.36,78.47,6864.0,60.3388,60.4235,60.3311,60.4158,6864.0
2019-09-03 13:20:00,78.46,78.55,78.43,78.55,16233.0,60.4081,60.4774,60.385,60.4774,16233.0
2019-09-03 13:25:00,78.53,78.59,78.52,78.58,8591.0,60.462,60.5082,60.4543,60.5005,8591.0
2019-09-03 13:30:00,78.59,78.67,78.57,78.62,27156.0,60.5082,60.5698,60.4928,60.5313,27156.0
2019-09-03 13:35:00,78.6,78.71,78.6,78.7,14970.0,60.5159,60.6006,60.5159,60.5929,14970.0
2019-09-03 13:40:00,78.7,78.71,78.6,78.62,23861.0,60.5929,60.6006,60.5159,60.5313,23861.0
2019-09-03 13:45:00,78.62,78.64,78.6,78.63,14727.0,60.5313,60.5467,60.5159,60.539,14727.0
2019-09-03 13:50:00,78.63,78.63,78.55,78.58,13965.0,60.539,60.539,60.4774,60.5005,13965.0
2019-09-03 13:55:00,78.59,78.6,78.51,78.52,12511.0,60.5082,60.5159,60.4466,60.4543,12511.0
2019-09-03 14:00:00,78.5,78.54,78.48,78.53,12864.0,60.4389,60.4697,60.4235,60.462,12864.0
2019-09-03 14:05:00,78.53,78.54,78.5,78.54,14336.0,60.462,60.4697,60.4389,60.4697,14336.0
2019-09-03 14:10:00,78.51,78.58,78.5,78.55,7127.0,60.4466,60.5005,60.4389,60.4774,7127.0
2019-09-03 14:15:00,78.55,78.56,78.52,78.55,14219.0,60.4774,60.4851,60.4543,60.4774,14219.0
2019-09-03 14:20:00,78.56,78.58,78.45,78.45,18543.0,60.4851,60.5005,60.4004,60.4004,18543.0
2019-09-03 14:25:00,78.45,78.54,78.44,78.53,12470.0,60.4004,60.4697,60.3927,60.462,12470.0
2019-09-03 14:30:00,78.53,78.53,78.46,78.47,17620.0,60.462,60.462,60.4081,60.4158,17620.0
2019-09-03 14:35:00,78.47,78.54,78.46,78.54,14482.0,60.4158,60.4697,60.4081,60.4697,14482.0
2019-09-03 14:40:00,78.54,78.69,78.54,78.69,56089.0,60.4697,60.5852,60.4697,60.5852,56089.0
2019-09-03 14:45:00,78.69,78.71,78.55,78.68,44560.0,60.5852,60.6006,60.4774,60.5775,44560.0
2019-09-03 14:50:00,78.71,78.72,78.61,78.7,22281.0,60.6006,60.6083,60.5236,60.5929,22281.0
2019-09-03 14:55:00,78.7,78.7,78.63,78.68,16953.0,60.5929,60.5929,60.539,60.5775,16953.0
2019-09-03 15:00:00,78.68,78.71,78.57,78.57,42509.0,60.5775,60.6006,60.4928,60.4928,42509.0
2019-09-03 15:05:00,78.56,78.65,78.55,78.65,30881.0,60.4851,60.5544,60.4774,60.5544,30881.0
2019-09-03 15:10:00,78.65,78.69,78.64,78.68,21903.0,60.5544,60.5852,60.5467,60.5775,21903.0
2019-09-03 15:15:00,78.7,78.7,78.64,78.67,27721.0,60.5929,60.5929,60.5467,60.5698,27721.0
2019-09-03 15:20:00,78.67,78.72,78.66,78.67,16756.0,60.5698,60.6083,60.5621,60.5698,16756.0
2019-09-03 15:25:00,78.67,78.69,78.59,78.61,42265.0,60.5698,60.5852,60.5082,60.5236,42265.0
2019-09-03 15:30:00,78.61,78.69,78.57,78.69,36823.0,60.5236,60.5852,60.4928,60.5852,36823.0
2019-09-03 15:35:00,78.69,78.76,78.68,78.76,47003.0,60.5852,60.6391,60.5775,60.6391,47003.0
2019-09-03 15:40:00,78.76,78.78,78.67,78.7,52436.0,60.6391,60.6545,60.5698,60.5929,52436.0
2019-09-03 15:45:00,78.7,78.76,78.66,78.67,34096.0,60.5929,60.6391,60.5621,60.5698,34096.0
2019-09-03 15:50:00,78.67,78.78,78.66,78.78,71353.0,60.5698,60.6545,60.5621,60.6545,71353.0
2019-09-03 15:55:00,78.78,78.86,78.7,78.81,193445.0,60.6545,60.7161,60.5929,60.6776,193445.0
2019-09-04 09:30:00,79.09,79.17,78.94,79.04,78919.0,60.8932,60.9548,60.7777,60.8547,78919.0
2019-09-04 09:35:00,79.11,79.23,79.0,79.12,25650.0,60.9086,61.001,60.8239,60.9163,25650.0
2019-09-04 09:40:00,79.15,79.22,79.06,79.09,24981.0,60.9394,60.9933,60.8701,60.8932,24981.0
2019-09-04 09:45:00,79.11,79.25,79.09,79.16,27529.0,60.9086,61.0164,60.8932,60.9471,27529.0
2019-09-04 09:50:00,79.15,79.29,79.13,79.25,22364.0,60.9394,61.0472,60.924,61.0164,22364.0
2019-09-04 09:55:00,79.25,79.25,79.13,79.2,16551.0,61.0164,61.0164,60.924,60.9779,16551.0
2019-09-04 10:00:00,79.17,79.2,79.09,79.1,21021.0,60.9548,60.9779,60.8932,60.9009,21021.0
2019-09-04 10:05:00,79.09,79.2,79.08,79.11,17973.0,60.8932,60.9779,60.8855,60.9086,17973.0
2019-09-04 10:10:00,79.09,79.16,79.05,79.09,26381.0,60.8932,60.9471,60.8624,60.8932,26381.0
2019-09-04 10:15:00,79.1,79.18,79.1,79.18,8304.0,60.9009,60.9625,60.9009,60.9625,8304.0
2019-09-04 10:20:00,79.18,79.18,79.09,79.1,12599.0,60.9625,60.9625,60.8932,60.9009,12599.0
2019-09-04 10:25:00,79.09,79.09,78.97,79.0,37856.0,60.8932,60.8932,60.8008,60.8239,37856.0
2019-09-04 10:30:00,78.98,79.0,78.92,78.93,22666.0,60.8085,60.8239,60.7623,60.77,22666.0
2019-09-04 10:35:00,78.94,78.99,78.82,78.83,26016.0,60.7777,60.8162,60.6853,60.693,26016.0
2019-09-04 10:40:00,78.81,78.87,78.75,78.84,15202.0,60.6776,60.7238,60.6314,60.7007,15202.0
2019-09-04 10:45:00,78.84,78.84,78.74,78.79,9752.0,60.7007,60.7007,60.6237,60.6622,9752.0
2019-09-04 10:50:00,78.8,78.89,78.79,78.83,9339.0,60.6699,60.7392,60.6622,60.693,9339.0
2019-09-04 10:55:00,78.84,79.02,78.83,78.99,37524.0,60.7007,60.8393,60.693,60.8162,37524.0
2019-09-04 11:00:00,79.02,79.1,78.97,79.1,20423.0,60.8393,60.9009,60.8008,60.9009,20423.0
2019-09-04 11:05:00,79.1,79.13,79.04,79.04,14358.0,60.9009,60.924,60.8547,60.8547,14358.0
2019-09-04 11:10:00,79.04,79.06,78.86,78.87,16989.0,60.8547,60.8701,60.7161,60.7238,16989.0
2019-09-04 11:15:00,78.88,78.91,78.83,78.87,15955.0,60.7315,60.7546,60.693,60.7238,15955.0
2019-09-04 11:20:00,78.88,78.95,78.87,78.93,11383.0,60.7315,60.7854,60.7238,60.77,11383.0
2019-09-04 11:25:00,78.93,79.05,78.88,79.03,11203.0,60.77,60.8624,60.7315,60.847,11203.0
2019-09-04 11:30:00,79.02,79.02,78.9,78.92,33312.0,60.8393,60.8393,60.7469,60.7623,33312.0
2019-09-04 11:35:00,78.94,78.95,78.86,78.9,18357.0,60.7777,60.7854,60.7161,60.7469,18357.0
2019-09-04 11:40:00,78.93,79.04,78.93,78.99,13549.0,60.77,60.8547,60.77,60.8162,13549.0
2019-09-04 11:45:00,78.97,79.06,78.97,79.06,6554.0,60.8008,60.8701,60.8008,60.8701,6554.0
2019-09-04 11:50:00,79.06,79.16,79.06,79.1,12521.0,60.8701,60.9471,60.8701,60.9009,12521.0
2019-09-04 11:55:00,79.11,79.16,79.09,79.16,15162.0,60.9086,60.9471,60.8932,60.9471,15162.0
2019-09-04 12:00:00,79.14,79.16,79.05,79.07,6019.0,60.9317,60.9471,60.8624,60.8778,6019.0
2019-09-04 12:05:00,79.06,79.07,78.95,78.98,20456.0,60.8701,60.8778,60.7854,60.8085,20456.0
2019-09-04 12:10:00,78.99,79.07,78.99,79.03,15655.0,60.8162,60.8778,60.8162,60.847,15655.0
2019-09-04 12:15:00,79.04,79.11,79.0,79.02,9466.0,60.8547,60.9086,60.8239,60.8393,9466.0
2019-09-04 12:20:00,79.0,79.0,78.92,78.92,12346.0,60.8239,60.8239,60.7623,60.7623,12346.0
2019-09-04 12:25:00,78.93,78.96,78.9,78.95,8595.0,60.77,60.7931,60.7469,60.7854,8595.0
2019-09-04 12:30:00,78.94,79.0,78.94,78.95,10774.0,60.7777,60.8239,60.7777,60.7854,10774.0
2019-09-04 12:35:00,78.95,78.98,78.92,78.98,11034.0,60.7854,60.8085,60.7623,60.8085,11034.0
2019-09-04 12:40:00,78.96,78.97,78.83,78.85,12544.0,60.7931,60.8008,60.693,60.7084,12544.0
2019-09-04 12:45:00,78.86,78.91,78.77,78.82,42573.0,60.7161,60.7546,60.6468,60.6853,42573.0
2019-09-04 12:50:00,78.81,78.89,78.77,78.86,20455.0,60.6776,60.7392,60.6468,60.7161,20455.0
2019-09-04 12:55:00,78.85,78.88,78.81,78.87,15655.0,60.7084,60.7315,60.6776,60.7238,15655.0
2019-09-04 13:00:00,78.88,78.92,78.85,78.88,11270.0,60.7315,60.7623,60.7084,60.7315,11270.0
2019-09-04 13:05:00,78.88,78.92,78.86,78.92,8209.0,60.7315,60.7623,60.7161,60.7623,8209.0
2019-09-04 13:10:00,78.92,78.96,78.9,78.93,12241.0,60.7623,60.7931,60.7469,60.77,12241.0
2019-09-04 13:15:00,78.92,78.98,78.91,78.97,6731.0,60.7623,60.8085,60.7546,60.8008,6731.0
2019-09-04 13:20:00,78.99,78.99,78.94,78.97,8220.0,60.8162,60.8162,60.7777,60.8008,8220.0
2019-09-04 13:25:00,78.96,79.0,78.93,78.96,7767.0,60.7931,60.8239,60.77,60.7931,7767.0
2019-09-04 13:30:00,78.96,79.0,78.95,78.98,16351.0,60.7931,60.8239,60.7854,60.8085,16351.0
2019-09-04 13:35:00,78.98,79.03,78.97,78.97,11437.0,60.8085,60.847,60.8008,60.8008,11437.0
2019-09-04 13:40:00,78.97,79.02,78.96,79.0,7125.0,60.8008,60.8393,60.7931,60.8239,7125.0
2019-09-04 13:45:00,79.0,79.01,78.94,79.0,14154.0,60.8239,60.8316,60.7777,60.8239,14154.0
2019-09-04 13:50:00,79.0,79.06,78.97,78.99,12049.0,60.8239,60.8701,60.8008,60.8162,12049.0
2019-09-04 13:55:00,78.99,79.03,78.95,79.03,12913.0,60.8162,60.847,60.7854,60.847,12913.0
2019-09-04 14:00:00,79.03,79.06,78.99,78.99,11303.0,60.847,60.8701,60.8162,60.8162,11303.0
2019-09-04 14:05:00,78.99,79.0,78.89,78.89,10078.0,60.8162,60.8239,60.7392,60.7392,10078.0
2019-09-04 14:10:00,78.9,78.96,78.9,78.92,15343.0,60.7469,60.7931,60.7469,60.7623,15343.0
2019-09-04 14:15:00,78.92,78.99,78.91,78.97,7947.0,60.7623,60.8162,60.7546,60.8008,7947.0
2019-09-04 14:20:00,78.95,79.02,78.94,79.01,5333.0,60.7854,60.8393,60.7777,60.8316,5333.0
2019-09-04 14:25:00,79.02,79.1,79.01,79.09,7720.0,60.8393,60.9009,60.8316,60.8932,7720.0
2019-09-04 14:30:00,79.08,79.1,79.04,79.09,9196.0,60.8855,60.9009,60.8547,60.8932,9196.0
2019-09-04 14:35:00,79.1,79.12,79.06,79.08,12679.0,60.9009,60.9163,60.8701,60.8855,12679.0
2019-09-04 14:40:00,79.07,79.1,79.04,79.07,16116.0,60.8778,60.9009,60.8547,60.8778,16116.0
2019-09-04 14:45:00,79.08,79.11,79.08,79.1,10087.0,60.8855,60.9086,60.8855,60.9009,10087.0
2019-09-04 14:50:00,79.08,79.14,79.05,79.14,10632.0,60.8855,60.9317,60.8624,60.9317,10632.0
2019-09-04 14:55:00,79.14,79.14,79.07,79.11,13475.0,60.9317,60.9317,60.8778,60.9086,13475.0
2019-09-04 15:00:00,79.11,79.18,79.11,79.15,40032.0,60.9086,60.9625,60.9086,60.9394,40032.0
2019-09-04 15:05:00,79.15,79.16,79.05,79.05,42424.0,60.9394,60.9471,60.8624,60.8624,42424.0
2019-09-04 15:10:00,79.05,79.07,79.02,79.07,20402.0,60.8624,60.8778,60.8393,60.8778,20402.0
2019-09-04 15:15:00,79.06,79.06,78.91,78.92,142097.0,60.8701,60.8701,60.7546,60.7623,142097.0
2019-09-04 15:20:00,78.92,79.02,78.91,79.0,20012.0,60.7623,60.8393,60.7546,60.8239,20012.0
2019-09-04 15:25:00,79.01,79.01,78.62,78.62,125909.0,60.8316,60.8316,60.5313,60.5313,125909.0
2019-09-04 15:30:00,78.63,78.92,78.63,78.88,34558.0,60.539,60.7623,60.539,60.7315,34558.0
2019-09-04 15:35:00,78.88,78.97,78.87,78.96,23522.0,60.7315,60.8008,60.7238,60.7931,23522.0
2019-09-04 15:40:00,78.98,78.98,78.93,78.94,25254.0,60.8085,60.8085,60.77,60.7777,25254.0
2019-09-04 15:45:00,78.94,79.1,78.93,79.09,35589.0,60.7777,60.9009,60.77,60.8932,35589.0
2019-09-04 15:50:00,79.09,79.19,79.04,79.19,69181.0,60.8932,60.9702,60.8547,60.9702,69181.0
2019-09-04 15:55:00,79.19,79.27,79.13,79.15,210011.0,60.9702,61.0318,60.924,60.9394,210011.0
2019-09-05 09:30:00,77.91,78.05,77.46,77.61,148927.0,60.6954,60.8045,60.3449,60.4617,148927.0
2019-09-05 09:35:00,77.58,77.61,77.35,77.37,51235.0,60.4384,60.4617,60.2592,60.2748,51235.0
2019-09-05 09:40:00,77.37,77.61,77.32,77.59,32014.0,60.2748,60.4617,60.2358,60.4461,32014.0
2019-09-05 09:45:00,77.56,77.81,77.55,77.76,44102.0,60.4228,60.6175,60.415,60.5786,44102.0
2019-09-05 09:50:00,77.79,77.9,77.74,77.9,49484.0,60.602,60.6877,60.563,60.6877,49484.0
2019-09-05 09:55:00,77.9,78.1,77.88,77.98,59333.0,60.6877,60.8435,60.6721,60.75,59333.0
2019-09-05 10:00:00,78.0,78.03,77.82,77.88,53364.0,60.7656,60.7889,60.6253,60.6721,53364.0
2019-09-05 10:05:00,77.89,77.97,77.79,77.86,44606.0,60.6799,60.7422,60.602,60.6565,44606.0
2019-09-05 10:10:00,77.84,77.9,77.78,77.85,34339.0,60.6409,60.6877,60.5942,60.6487,34339.0
2019-09-05 10:15:00,77.84,77.85,77.69,77.79,24732.0,60.6409,60.6487,60.5241,60.602,24732.0
2019-09-05 10:20:00,77.83,77.83,77.55,77.63,26958.0,60.6331,60.6331,60.415,60.4773,26958.0
2019-09-05 10:25:00,77.6,77.62,77.41,77.43,51534.0,60.4539,60.4695,60.3059,60.3215,51534.0
2019-09-05 10:30:00,77.44,77.44,77.27,77.38,52231.0,60.3293,60.3293,60.1969,60.2825,52231.0
2019-09-05 10:35:00,77.38,77.6,77.36,77.55,32119.0,60.2825,60.4539,60.267,60.415,32119.0
2019-09-05 10:40:00,77.53,77.66,77.51,77.55,57719.0,60.3994,60.5007,60.3838,60.415,57719.0
2019-09-05 10:45:00,77.54,77.61,77.36,77.42,29851.0,60.4072,60.4617,60.267,60.3137,29851.0
2019-09-05 10:50:00,77.41,77.42,77.25,77.28,31223.0,60.3059,60.3137,60.1813,60.2046,31223.0
2019-09-05 10:55:00,77.29,77.38,77.2,77.38,57611.0,60.2124,60.2825,60.1423,60.2825,57611.0
2019-09-05 11:00:00,77.36,77.38,77.3,77.37,30108.0,60.267,60.2825,60.2202,60.2748,30108.0
2019-09-05 11:05:00,77.36,77.43,77.28,77.28,29745.0,60.267,60.3215,60.2046,60.2046,29745.0
2019-09-05 11:10:00,77.28,77.47,77.28,77.43,37687.0,60.2046,60.3527,60.2046,60.3215,37687.0
2019-09-05 11:15:00,77.43,77.44,77.32,77.34,41216.0,60.3215,60.3293,60.2358,60.2514,41216.0
2019-09-05 11:20:00,77.34,77.51,77.34,77.48,12256.0,60.2514,60.3838,60.2514,60.3605,12256.0
2019-09-05 11:25:00,77.49,77.5,77.44,77.47,12782.0,60.3682,60.376,60.3293,60.3527,12782.0
2019-09-05 11:30:00,77.46,77.55,77.44,77.54,12598.0,60.3449,60.415,60.3293,60.4072,12598.0
2019-09-05 11:35:00,77.52,77.61,77.51,77.54,14724.0,60.3916,60.4617,60.3838,60.4072,14724.0
2019-09-05 11:40:00,77.54,77.55,77.5,77.51,7723.0,60.4072,60.415,60.376,60.3838,7723.0
2019-09-05 11:45:00,77.5,77.58,77.46,77.58,11931.0,60.376,60.4384,60.3449,60.4384,11931.0
2019-09-05 11:50:00,77.58,77.6,77.55,77.57,9475.0,60.4384,60.4539,60.415,60.4306,9475.0
2019-09-05 11:55:00,77.55,77.63,77.55,77.62,9570.0,60.415,60.4773,60.415,60.4695,9570.0
2019-09-05 12:00:00,77.61,77.73,77.6,77.71,77910.0,60.4617,60.5552,60.4539,60.5396,77910.0
2019-09-05 12:05:00,77.72,77.72,77.64,77.69,11107.0,60.5474,60.5474,60.4851,60.5241,11107.0
2019-09-05 12:10:00,77.69,77.77,77.69,77.73,12327.0,60.5241,60.5864,60.5241,60.5552,12327.0
2019-09-05 12:15:00,77.74,77.76,77.68,77.73,14613.0,60.563,60.5786,60.5163,60.5552,14613.0
2019-09-05 12:20:00,77.73,77.79,77.71,77.77,11607.0,60.5552,60.602,60.5396,60.5864,11607.0
2019-09-05 12:25:00,77.77,77.78,77.74,77.77,7682.0,60.5864,60.5942,60.563,60.5864,7682.0
2019-09-05 12:30:00,77.76,77.76,77.72,77.75,12680.0,60.5786,60.5786,60.5474,60.5708,12680.0
2019-09-05 12:35:00,77.73,77.76,77.71,77.74,8676.0,60.5552,60.5786,60.5396,60.563,8676.0
2019-09-05 12:40:00,77.73,77.73,77.65,77.67,6518.0,60.5552,60.5552,60.4929,60.5085,6518.0
2019-09-05 12:45:00,77.66,77.74,77.62,77.74,8522.0,60.5007,60.563,60.4695,60.563,8522.0
2019-09-05 12:50:00,77.73,77.75,77.7,77.71,10597.0,60.5552,60.5708,60.5318,60.5396,10597.0
2019-09-05 12:55:00,77.71,77.77,77.71,77.74,11819.0,60.5396,60.5864,60.5396,60.563,11819.0
2019-09-05 13:00:00,77.75,77.75,77.7,77.71,15452.0,60.5708,60.5708,60.5318,60.5396,15452.0
2019-09-05 13:05:00,77.71,77.8,77.71,77.75,38826.0,60.5396,60.6097,60.5396,60.5708,38826.0
2019-09-05 13:10:00,77.74,77.76,77.74,77.75,6028.0,60.563,60.5786,60.563,60.5708,6028.0
2019-09-05 13:15:00,77.76,77.77,77.73,77.76,11167.0,60.5786,60.5864,60.5552,60.5786,11167.0
2019-09-05 13:20:00,77.77,77.77,77.72,77.75,8142.0,60.5864,60.5864,60.5474,60.5708,8142.0
2019-09-05 13:25:00,77.75,77.77,77.71,77.72,9818.0,60.5708,60.5864,60.5396,60.5474,9818.0
2019-09-05 13:30:00,77.73,77.77,77.71,77.72,8054.0,60.5552,60.5864,60.5396,60.5474,8054.0
2019-09-05 13:35:00,77.72,77.78,77.71,77.76,13552.0,60.5474,60.5942,60.5396,60.5786,13552.0
2019-09-05 13:40:00,77.76,77.78,77.75,77.77,8316.0,60.5786,60.5942,60.5708,60.5864,8316.0
2019-09-05 13:45:00,77.77,77.77,77.73,77.74,4980.0,60.5864,60.5864,60.5552,60.563,4980.0
2019-09-05 13:50:00,77.74,77.75,77.7,77.71,12169.0,60.563,60.5708,60.5318,60.5396,12169.0
2019-09-05 13:55:00,77.72,77.74,77.71,77.71,4924.0,60.5474,60.563,60.5396,60.5396,4924.0
2019-09-05 14:00:00,77.71,77.72,77.59,77.72,25785.0,60.5396,60.5474,60.4461,60.5474,25785.0
2019-09-05 14:05:00,77.71,77.72,77.6,77.6,9795.0,60.5396,60.5474,60.4539,60.4539,9795.0
2019-09-05 14:10:00,77.61,77.61,77.56,77.58,10641.0,60.4617,60.4617,60.4228,60.4384,10641.0
2019-09-05 14:15:00,77.57,77.61,77.56,77.58,11327.0,60.4306,60.4617,60.4228,60.4384,11327.0
2019-09-05 14:20:00,77.58,77.59,77.46,77.46,21969.0,60.4384,60.4461,60.3449,60.3449,21969.0
2019-09-05 14:25:00,77.45,77.53,77.44,77.5,16437.0,60.3371,60.3994,60.3293,60.376,16437.0
2019-09-05 14:30:00,77.5,77.58,77.49,77.52,28105.0,60.376,60.4384,60.3682,60.3916,28105.0
2019-09-05 14:35:00,77.53,77.57,77.52,77.57,10003.0,60.3994,60.4306,60.3916,60.4306,10003.0
2019-09-05 14:40:00,77.56,77.58,77.53,77.55,16443.0,60.4228,60.4384,60.3994,60.415,16443.0
2019-09-05 14:45:00,77.54,77.56,77.49,77.5,20321.0,60.4072,60.4228,60.3682,60.376,20321.0
2019-09-05 14:50:00,77.51,77.51,77.47,77.48,96353.0,60.3838,60.3838,60.3527,60.3605,96353.0
2019-09-05 14:55:00,77.47,77.5,77.43,77.43,17965.0,60.3527,60.376,60.3215,60.3215,17965.0
2019-09-05 15:00:00,77.43,77.48,77.4,77.46,29831.0,60.3215,60.3605,60.2981,60.3449,29831.0
2019-09-05 15:05:00,77.47,77.49,77.43,77.48,27762.0,60.3527,60.3682,60.3215,60.3605,27762.0
2019-09-05 15:10:00,77.5,77.52,77.44,77.45,18768.0,60.376,60.3916,60.3293,60.3371,18768.0
2019-09-05 15:15:00,77.45,77.47,77.41,77.42,22563.0,60.3371,60.3527,60.3059,60.3137,22563.0
2019-09-05 15:20:00,77.42,77.44,77.39,77.42,40412.0,60.3137,60.3293,60.2903,60.3137,40412.0
2019-09-05 15:25:00,77.41,77.46,77.41,77.44,19036.0,60.3059,60.3449,60.3059,60.3293,19036.0
2019-09-05 15:30:00,77.43,77.44,77.34,77.4,40654.0,60.3215,60.3293,60.2514,60.2981,40654.0
2019-09-05 15:35:00,77.4,77.41,77.33,77.37,35562.0,60.2981,60.3059,60.2436,60.2748,35562.0
2019-09-05 15:40:00,77.37,77.41,77.32,77.34,66215.0,60.2748,60.3059,60.2358,60.2514,66215.0
2019-09-05 15:45:00,77.34,77.36,77.25,77.25,82473.0,60.2514,60.267,60.1813,60.1813,82473.0
2019-09-05 15:50:00,77.25,77.27,77.15,77.27,145453.0,60.1813,60.1969,60.1034,60.1969,145453.0
2019-09-05 15:55:00,77.27,77.46,77.22,77.42,292391.0,60.1969,60.3449,60.1579,60.3137,292391.0
2019-09-06 09:30:00,77.65,77.73,77.44,77.59,48562.0,60.4929,60.5552,60.3293,60.4461,48562.0
2019-09-06 09:35:00,77.55,77.65,77.39,77.43,24578.0,60.415,60.4929,60.2903,60.3215,24578.0
2019-09-06 09:40:00,77.43,77.5,77.38,77.5,32982.0,60.3215,60.376,60.2825,60.376,32982.0
2019-09-06 09:45:00,77.53,77.58,77.42,77.52,23088.0,60.3994,60.4384,60.3137,60.3916,23088.0
2019-09-06 09:50:00,77.51,77.7,77.5,77.62,17457.0,60.3838,60.5318,60.376,60.4695,17457.0
2019-09-06 09:55:00,77.62,77.75,77.62,77.69,16253.0,60.4695,60.5708,60.4695,60.5241,16253.0
2019-09-06 10:00:00,77.7,77.84,77.68,77.71,9563.0,60.5318,60.6409,60.5163,60.5396,9563.0
2019-09-06 10:05:00,77.72,77.74,77.62,77.65,18397.0,60.5474,60.563,60.4695,60.4929,18397.0
2019-09-06 10:10:00,77.66,77.73,77.64,77.7,15130.0,60.5007,60.5552,60.4851,60.5318,15130.0
2019-09-06 10:15:00,77.68,77.73,77.62,77.63,16714.0,60.5163,60.5552,60.4695,60.4773,16714.0
2019-09-06 10:20:00,77.64,77.7,77.61,77.65,12798.0,60.4851,60.5318,60.4617,60.4929,12798.0
2019-09-06 10:25:00,77.65,77.7,77.63,77.65,21511.0,60.4929,60.5318,60.4773,60.4929,21511.0
2019-09-06 10:30:00,77.67,77.72,77.62,77.71,13346.0,60.5085,60.5474,60.4695,60.5396,13346.0
2019-09-06 10:35:00,77.71,77.75,77.61,77.65,16327.0,60.5396,60.5708,60.4617,60.4929,16327.0
2019-09-06 10:40:00,77.68,77.71,77.59,77.67,11560.0,60.5163,60.5396,60.4461,60.5085,11560.0
2019-09-06 10:45:00,77.65,77.68,77.57,77.6,13761.0,60.4929,60.5163,60.4306,60.4539,13761.0
2019-09-06 10:50:00,77.59,77.63,77.56,77.63,11925.0,60.4461,60.4773,60.4228,60.4773,11925.0
2019-09-06 10:55:00,77.63,77.66,77.58,77.65,11585.0,60.4773,60.5007,60.4384,60.4929,11585.0
2019-09-06 11:00:00,77.68,77.7,77.64,77.65,22256.0,60.5163,60.5318,60.4851,60.4929,22256.0
2019-09-06 11:05:00,77.64,77.66,77.57,77.57,16106.0,60.4851,60.5007,60.4306,60.4306,16106.0
2019-09-06 11:10:00,77.55,77.61,77.5,77.51,13422.0,60.415,60.4617,60.376,60.3838,13422.0
2019-09-06 11:15:00,77.5,77.5,77.44,77.5,14501.0,60.376,60.376,60.3293,60.376,14501.0
2019-09-06 11:20:00,77.46,77.61,77.45,77.57,16214.0,60.3449,60.4617,60.3371,60.4306,16214.0
2019-09-06 11:25:00,77.56,77.57,77.48,77.49,11622.0,60.4228,60.4306,60.3605,60.3682,11622.0
2019-09-06 11:30:00,77.5,77.54,77.45,77.52,15229.0,60.376,60.4072,60.3371,60.3916,15229.0
2019-09-06 11:35:00,77.51,77.55,77.49,77.54,15551.0,60.3838,60.415,60.3682,60.4072,15551.0
2019-09-06 11:40:00,77.56,77.57,77.5,77.52,8843.0,60.4228,60.4306,60.376,60.3916,8843.0
2019-09-06 11:45:00,77.52,77.57,77.5,77.5,9041.0,60.3916,60.4306,60.376,60.376,9041.0
2019-09-06 11:50:00,77.49,77.57,77.48,77.54,7863.0,60.3682,60.4306,60.3605,60.4072,7863.0
2019-09-06 11:55:00,77.53,77.56,77.43,77.43,16617.0,60.3994,60.4228,60.3215,60.3215,16617.0
2019-09-06 12:00:00,77.42,77.5,77.4,77.41,16424.0,60.3137,60.376,60.2981,60.3059,16424.0
2019-09-06 12:05:00,77.41,77.44,77.36,77.42,17994.0,60.3059,60.3293,60.267,60.3137,17994.0
2019-09-06 12:10:00,77.4,77.45,77.35,77.36,11520.0,60.2981,60.3371,60.2592,60.267,11520.0
2019-09-06 12:15:00,77.35,77.36,77.29,77.34,28374.0,60.2592,60.267,60.2124,60.2514,28374.0
2019-09-06 12:20:00,77.34,77.34,77.3,77.34,22997.0,60.2514,60.2514,60.2202,60.2514,22997.0
2019-09-06 12:25:00,77.34,77.38,77.27,77.29,10551.0,60.2514,60.2825,60.1969,60.2124,10551.0
2019-09-06 12:30:00,77.29,77.31,77.26,77.3,15405.0,60.2124,60.228,60.1891,60.2202,15405.0
2019-09-06 12:35:00,77.31,77.34,77.27,77.27,8170.0,60.228,60.2514,60.1969,60.1969,8170.0
2019-09-06 12:40:00,77.27,77.29,77.15,77.15,27999.0,60.1969,60.2124,60.1034,60.1034,27999.0
2019-09-06 12:45:00,77.15,77.15,76.97,77.0,69177.0,60.1034,60.1034,59.9631,59.9865,69177.0
2019-09-06 12:50:00,77.0,77.02,76.89,76.92,51408.0,59.9865,60.0021,59.9008,59.9242,51408.0
2019-09-06 12:55:00,76.91,77.01,76.89,76.97,34650.0,59.9164,59.9943,59.9008,59.9631,34650.0
2019-09-06 13:00:00,76.96,76.98,76.86,76.88,28805.0,59.9553,59.9709,59.8774,59.893,28805.0
2019-09-06 13:05:00,76.88,76.88,76.79,76.81,21771.0,59.893,59.893,59.8229,59.8385,21771.0
2019-09-06 13:10:00,76.8,76.89,76.77,76.89,46462.0,59.8307,59.9008,59.8073,59.9008,46462.0
2019-09-06 13:15:00,76.9,76.96,76.89,76.91,23777.0,59.9086,59.9553,59.9008,59.9164,23777.0
2019-09-06 13:20:00,76.92,77.01,76.91,76.93,15521.0,59.9242,59.9943,59.9164,59.932,15521.0
2019-09-06 13:25:00,76.93,77.0,76.9,76.91,17327.0,59.932,59.9865,59.9086,59.9164,17327.0
2019-09-06 13:30:00,76.92,76.92,76.74,76.79,28357.0,59.9242,59.9242,59.784,59.8229,28357.0
2019-09-06 13:35:00,76.78,76.78,76.66,76.7,29428.0,59.8151,59.8151,59.7216,59.7528,29428.0
2019-09-06 13:40:00,76.7,76.7,76.63,76.65,26818.0,59.7528,59.7528,59.6983,59.7138,26818.0
2019-09-06 13:45:00,76.64,76.67,76.55,76.65,47945.0,59.7061,59.7294,59.6359,59.7138,47945.0
2019-09-06 13:50:00,76.65,76.65,76.57,76.57,15702.0,59.7138,59.7138,59.6515,59.6515,15702.0
2019-09-06 13:55:00,76.57,76.64,76.56,76.6,28478.0,59.6515,59.7061,59.6437,59.6749,28478.0
2019-09-06 14:00:00,76.59,76.6,76.52,76.55,24241.0,59.6671,59.6749,59.6126,59.6359,24241.0
2019-09-06 14:05:00,76.53,76.58,76.51,76.52,29478.0,59.6204,59.6593,59.6048,59.6126,29478.0
2019-09-06 14:10:00,76.52,76.52,76.42,76.45,67764.0,59.6126,59.6126,59.5347,59.558,67764.0
2019-09-06 14:15:00,76.47,76.51,76.4,76.43,73405.0,59.5736,59.6048,59.5191,59.5425,73405.0
2019-09-06 14:20:00,76.43,76.43,76.31,76.33,38435.0,59.5425,59.5425,59.449,59.4645,38435.0
2019-09-06 14:25:00,76.33,76.33,76.27,76.28,47674.0,59.4645,59.4645,59.4178,59.4256,47674.0
2019-09-06 14:30:00,76.29,76.43,76.28,76.4,49285.0,59.4334,59.5425,59.4256,59.5191,49285.0
2019-09-06 14:35:00,76.39,76.55,76.38,76.53,41707.0,59.5113,59.6359,59.5035,59.6204,41707.0
2019-09-06 14:40:00,76.52,76.53,76.44,76.47,28484.0,59.6126,59.6204,59.5502,59.5736,28484.0
2019-09-06 14:45:00,76.48,76.55,76.46,76.48,46347.0,59.5814,59.6359,59.5658,59.5814,46347.0
2019-09-06 14:50:00,76.48,76.51,76.47,76.48,29927.0,59.5814,59.6048,59.5736,59.5814,29927.0
2019-09-06 14:55:00,76.48,76.48,76.39,76.45,34674.0,59.5814,59.5814,59.5113,59.558,34674.0
2019-09-06 15:00:00,76.44,76.49,76.4,76.45,57930.0,59.5502,59.5892,59.5191,59.558,57930.0
2019-09-06 15:05:00,76.45,76.58,76.44,76.55,61852.0,59.558,59.6593,59.5502,59.6359,61852.0
2019-09-06 15:10:00,76.55,76.56,76.45,76.47,29837.0,59.6359,59.6437,59.558,59.5736,29837.0
2019-09-06 15:15:00,76.47,76.48,76.43,76.44,41871.0,59.5736,59.5814,59.5425,59.5502,41871.0
2019-09-06 15:20:00,76.44,76.45,76.33,76.44,53490.0,59.5502,59.558,59.4645,59.5502,53490.0
2019-09-06 15:25:00,76.45,76.48,76.4,76.42,48288.0,59.558,59.5814,59.5191,59.5347,48288.0
2019-09-06 15:30:00,76.43,76.52,76.39,76.45,93851.0,59.5425,59.6126,59.5113,59.558,93851.0
2019-09-06 15:35:00,76.45,76.46,76.41,76.44,61742.0,59.558,59.5658,59.5269,59.5502,61742.0
2019-09-06 15:40:00,76.44,76.47,76.39,76.4,104638.0,59.5502,59.5736,59.5113,59.5191,104638.0
2019-09-06 15:45:00,76.39,76.4,76.3,76.36,89692.0,59.5113,59.5191,59.4412,59.4879,89692.0
2019-09-06 15:50:00,76.35,76.42,76.31,76.32,106268.0,59.4801,59.5347,59.449,59.4568,106268.0
2019-09-06 15:55:00,76.32,76.41,76.28,76.34,263976.0,59.4568,59.5269,59.4256,59.4723,263976.0
2019-09-09 09:30:00,76.37,76.55,76.05,76.38,103993.0,59.4957,59.6359,59.2464,59.5035,103993.0
2019-09-09 09:35:00,76.36,76.59,76.35,76.46,72843.0,59.4879,59.6671,59.4801,59.5658,72843.0
2019-09-09 09:40:00,76.46,76.55,76.44,76.55,32434.0,59.5658,59.6359,59.5502,59.6359,32434.0
2019-09-09 09:45:00,76.53,76.67,76.52,76.55,58094.0,59.6204,59.7294,59.6126,59.6359,58094.0
2019-09-09 09:50:00,76.55,76.58,76.42,76.48,40612.0,59.6359,59.6593,59.5347,59.5814,40612.0
2019-09-09 09:55:00,76.5,76.58,76.42,76.58,36053.0,59.597,59.6593,59.5347,59.6593,36053.0
2019-09-09 10:00:00,76.58,76.69,76.48,76.59,67460.0,59.6593,59.745,59.5814,59.6671,67460.0
2019-09-09 10:05:00,76.58,76.67,76.47,76.67,53655.0,59.6593,59.7294,59.5736,59.7294,53655.0
2019-09-09 10:10:00,76.69,76.74,76.51,76.52,37672.0,59.745,59.784,59.6048,59.6126,37672.0
2019-09-09 10:15:00,76.53,76.63,76.51,76.57,26172.0,59.6204,59.6983,59.6048,59.6515,26172.0
2019-09-09 10:20:00,76.58,76.66,76.55,76.56,34912.0,59.6593,59.7216,59.6359,59.6437,34912.0
2019-09-09 10:25:00,76.57,76.7,76.56,76.67,23794.0,59.6515,59.7528,59.6437,59.7294,23794.0
2019-09-09 10:30:00,76.66,76.75,76.64,76.66,31385.0,59.7216,59.7917,59.7061,59.7216,31385.0
2019-09-09 10:35:00,76.65,76.75,76.63,76.73,28838.0,59.7138,59.7917,59.6983,59.7762,28838.0
2019-09-09 10:40:00,76.7,76.72,76.57,76.57,39918.0,59.7528,59.7684,59.6515,59.6515,39918.0
2019-09-09 10:45:00,76.55,76.55,76.32,76.33,42082.0,59.6359,59.6359,59.4568,59.4645,42082.0
2019-09-09 10:50:00,76.34,76.46,76.34,76.42,60141.0,59.4723,59.5658,59.4723,59.5347,60141.0
2019-09-09 10:55:00,76.42,76.54,76.4,76.47,35212.0,59.5347,59.6281,59.5191,59.5736,35212.0
2019-09-09 11:00:00,76.48,76.51,76.43,76.47,44330.0,59.5814,59.6048,59.5425,59.5736,44330.0
2019-09-09 11:05:00,76.47,76.54,76.43,76.5,42279.0,59.5736,59.6281,59.5425,59.597,42279.0
2019-09-09 11:10:00,76.51,76.61,76.51,76.53,27903.0,59.6048,59.6827,59.6048,59.6204,27903.0
2019-09-09 11:15:00,76.52,76.61,76.51,76.61,14496.0,59.6126,59.6827,59.6048,59.6827,14496.0
2019-09-09 11:20:00,76.61,76.67,76.58,76.58,24888.0,59.6827,59.7294,59.6593,59.6593,24888.0
2019-09-09 11:25:00,76.58,76.64,76.57,76.64,26892.0,59.6593,59.7061,59.6515,59.7061,26892.0
2019-09-09 11:30:00,76.66,76.74,76.61,76.72,31088.0,59.7216,59.784,59.6827,59.7684,31088.0
2019-09-09 11:35:00,76.72,76.75,76.67,76.67,16539.0,59.7684,59.7917,59.7294,59.7294,16539.0
2019-09-09 11:40:00,76.7,76.74,76.68,76.71,22138.0,59.7528,59.784,59.7372,59.7606,22138.0
2019-09-09 11:45:00,76.71,76.72,76.63,76.7,27425.0,59.7606,59.7684,59.6983,59.7528,27425.0
2019-09-09 11:50:00,76.71,76.73,76.68,76.72,16749.0,59.7606,59.7762,59.7372,59.7684,16749.0
2019-09-09 11:55:00,76.7,76.74,76.68,76.72,13247.0,59.7528,59.784,59.7372,59.7684,13247.0
2019-09-09 12:00:00,76.73,76.75,76.68,76.74,14022.0,59.7762,59.7917,59.7372,59.784,14022.0
2019-09-09 12:05:00,76.73,76.76,76.67,76.67,26604.0,59.7762,59.7995,59.7294,59.7294,26604.0
2019-09-09 12:10:00,76.68,76.75,76.68,76.74,21375.0,59.7372,59.7917,59.7372,59.784,21375.0
2019-09-09 12:15:00,76.73,76.78,76.71,76.75,20474.0,59.7762,59.8151,59.7606,59.7917,20474.0
2019-09-09 12:20:00,76.74,76.74,76.57,76.6,15347.0,59.784,59.784,59.6515,59.6749,15347.0
2019-09-09 12:25:00,76.59,76.62,76.55,76.57,26551.0,59.6671,59.6905,59.6359,59.6515,26551.0
2019-09-09 12:30:00,76.56,76.63,76.55,76.56,13246.0,59.6437,59.6983,59.6359,59.6437,13246.0
2019-09-09 12:35:00,76.55,76.72,76.55,76.72,19728.0,59.6359,59.7684,59.6359,59.7684,19728.0
2019-09-09 12:40:00,76.72,76.82,76.71,76.79,11493.0,59.7684,59.8463,59.7606,59.8229,11493.0
2019-09-09 12:45:00,76.78,76.82,76.74,76.78,10650.0,59.8151,59.8463,59.784,59.8151,10650.0
2019-09-09 12:50:00,76.78,76.82,76.74,76.8,12419.0,59.8151,59.8463,59.784,59.8307,12419.0
2019-09-09 12:55:00,76.83,76.88,76.8,76.84,16844.0,59.8541,59.893,59.8307,59.8619,16844.0
2019-09-09 13:00:00,76.83,76.87,76.82,76.84,11544.0,59.8541,59.8852,59.8463,59.8619,11544.0
2019-09-09 13:05:00,76.84,76.89,76.83,76.86,14640.0,59.8619,59.9008,59.8541,59.8774,14640.0
2019-09-09 13:10:00,76.85,76.87,76.83,76.86,13211.0,59.8697,59.8852,59.8541,59.8774,13211.0
2019-09-09 13:15:00,76.86,76.87,76.78,76.78,13001.0,59.8774,59.8852,59.8151,59.8151,13001.0
2019-09-09 13:20:00,76.77,76.8,76.73,76.76,13315.0,59.8073,59.8307,59.7762,59.7995,13315.0
2019-09-09 13:25:00,76.76,76.8,76.75,76.79,12163.0,59.7995,59.8307,59.7917,59.8229,12163.0
2019-09-09 13:30:00,76.79,76.82,76.76,76.81,17605.0,59.8229,59.8463,59.7995,59.8385,17605.0
2019-09-09 13:35:00,76.8,76.85,76.79,76.84,13095.0,59.8307,59.8697,59.8229,59.8619,13095.0
2019-09-09 13:40:00,76.84,76.84,76.68,76.7,28053.0,59.8619,59.8619,59.7372,59.7528,28053.0
2019-09-09 13:45:00,76.69,76.77,76.69,76.75,20510.0,59.745,59.8073,59.745,59.7917,20510.0
2019-09-09 13:50:00,76.75,76.85,76.73,76.83,15335.0,59.7917,59.8697,59.7762,59.8541,15335.0
2019-09-09 13:55:00,76.83,76.85,76.75,76.76,15973.0,59.8541,59.8697,59.7917,59.7995,15973.0
2019-09-09 14:00:00,76.76,76.76,76.7,76.71,29283.0,59.7995,59.7995,59.7528,59.7606,29283.0
2019-09-09 14:05:00,76.72,76.72,76.53,76.53,38290.0,59.7684,59.7684,59.6204,59.6204,38290.0
2019-09-09 14:10:00,76.53,76.53,76.46,76.49,24782.0,59.6204,59.6204,59.5658,59.5892,24782.0
2019-09-09 14:15:00,76.49,76.54,76.33,76.45,68984.0,59.5892,59.6281,59.4645,59.558,68984.0
2019-09-09 14:20:00,76.46,76.47,76.21,76.3,33698.0,59.5658,59.5736,59.3711,59.4412,33698.0
2019-09-09 14:25:00,76.3,76.36,76.28,76.34,25412.0,59.4412,59.4879,59.4256,59.4723,25412.0
2019-09-09 14:30:00,76.33,76.46,76.33,76.43,36448.0,59.4645,59.5658,59.4645,59.5425,36448.0
2019-09-09 14:35:00,76.44,76.48,76.37,76.4,15866.0,59.5502,59.5814,59.4957,59.5191,15866.0
2019-09-09 14:40:00,76.41,76.47,76.41,76.47,15918.0,59.5269,59.5736,59.5269,59.5736,15918.0
2019-09-09 14:45:00,76.5,76.55,76.49,76.54,16130.0,59.597,59.6359,59.5892,59.6281,16130.0
2019-09-09 14:50:00,76.53,76.56,76.51,76.51,25229.0,59.6204,59.6437,59.6048,59.6048,25229.0
2019-09-09 14:55:00,76.52,76.54,76.49,76.51,21199.0,59.6126,59.6281,59.5892,59.6048,21199.0
2019-09-09 15:00:00,76.51,76.55,76.47,76.51,28057.0,59.6048,59.6359,59.5736,59.6048,28057.0
2019-09-09 15:05:00,76.5,76.52,76.45,76.45,40032.0,59.597,59.6126,59.558,59.558,40032.0
2019-09-09 15:10:00,76.44,76.53,76.44,76.49,19044.0,59.5502,59.6204,59.5502,59.5892,19044.0
2019-09-09 15:15:00,76.5,76.52,76.47,76.51,21633.0,59.597,59.6126,59.5736,59.6048,21633.0
2019-09-09 15:20:00,76.5,76.52,76.47,76.51,30399.0,59.597,59.6126,59.5736,59.6048,30399.0
2019-09-09 15:25:00,76.51,76.56,76.48,76.5,25923.0,59.6048,59.6437,59.5814,59.597,25923.0
2019-09-09 15:30:00,76.51,76.59,76.49,76.58,40758.0,59.6048,59.6671,59.5892,59.6593,40758.0
2019-09-09 15:35:00,76.58,76.58,76.49,76.51,48411.0,59.6593,59.6593,59.5892,59.6048,48411.0
2019-09-09 15:40:00,76.5,76.58,76.5,76.54,50062.0,59.597,59.6593,59.597,59.6281,50062.0
2019-09-09 15:45:00,76.53,76.61,76.51,76.56,56687.0,59.6204,59.6827,59.6048,59.6437,56687.0
2019-09-09 15:50:00,76.56,76.69,76.51,76.69,110050.0,59.6437,59.745,59.6048,59.745,110050.0
2019-09-09 15:55:00,76.68,76.75,76.64,76.66,150815.0,59.7372,59.7917,59.7061,59.7216,150815.0
2019-09-10 09:30:00,76.42,76.65,76.36,76.56,50318.0,59.5347,59.7138,59.4879,59.6437,50318.0
2019-09-10 09:35:00,76.57,76.91,76.38,76.9,42243.0,59.6515,59.9164,59.5035,59.9086,42243.0
2019-09-10 09:40:00,76.9,77.08,76.66,76.67,22606.0,59.9086,60.0488,59.7216,59.7294,22606.0
2019-09-10 09:45:00,76.63,77.03,76.63,76.99,22467.0,59.6983,60.0099,59.6983,59.9787,22467.0
2019-09-10 09:50:00,76.99,77.07,76.85,76.95,23475.0,59.9787,60.041,59.8697,59.9476,23475.0
2019-09-10 09:55:00,76.95,76.98,76.85,76.95,23364.0,59.9476,59.9709,59.8697,59.9476,23364.0
2019-09-10 10:00:00,76.9,76.96,76.85,76.9,26223.0,59.9086,59.9553,59.8697,59.9086,26223.0
2019-09-10 10:05:00,76.9,76.94,76.85,76.91,20638.0,59.9086,59.9398,59.8697,59.9164,20638.0
2019-09-10 10:10:00,76.91,76.91,76.72,76.87,22006.0,59.9164,59.9164,59.7684,59.8852,22006.0
2019-09-10 10:15:00,76.89,76.97,76.87,76.93,35990.0,59.9008,59.9631,59.8852,59.932,35990.0
2019-09-10 10:20:00,76.91,76.96,76.79,76.79,19744.0,59.9164,59.9553,59.8229,59.8229,19744.0
2019-09-10 10:25:00,76.78,76.92,76.76,76.88,19837.0,59.8151,59.9242,59.7995,59.893,19837.0
2019-09-10 10:30:00,76.84,76.93,76.8,76.87,26171.0,59.8619,59.932,59.8307,59.8852,26171.0
2019-09-10 10:35:00,76.86,77.04,76.85,76.98,46179.0,59.8774,60.0177,59.8697,59.9709,46179.0
2019-09-10 10:40:00,76.97,76.97,76.86,76.89,29119.0,59.9631,59.9631,59.8774,59.9008,29119.0
2019-09-10 10:45:00,76.87,76.94,76.86,76.92,22766.0,59.8852,59.9398,59.8774,59.9242,22766.0
2019-09-10 10:50:00,76.92,76.99,76.87,76.98,8461.0,59.9242,59.9787,59.8852,59.9709,8461.0
2019-09-10 10:55:00,76.96,76.98,76.9,76.95,15757.0,59.9553,59.9709,59.9086,59.9476,15757.0
2019-09-10 11:00:00,76.96,77.04,76.96,77.03,15639.0,59.9553,60.0177,59.9553,60.0099,15639.0
2019-09-10 11:05:00,77.03,77.03,76.95,76.97,22195.0,60.0099,60.0099,59.9476,59.9631,22195.0
2019-09-10 11:10:00,76.98,77.0,76.95,76.96,13515.0,59.9709,59.9865,59.9476,59.9553,13515.0
2019-09-10 11:15:00,76.97,76.98,76.91,76.91,12286.0,59.9631,59.9709,59.9164,59.9164,12286.0
2019-09-10 11:20:00,76.9,76.95,76.85,76.9,17499.0,59.9086,59.9476,59.8697,59.9086,17499.0
2019-09-10 11:25:00,76.91,76.91,76.82,76.82,13765.0,59.9164,59.9164,59.8463,59.8463,13765.0
2019-09-10 11:30:00,76.83,76.85,76.7,76.71,9730.0,59.8541,59.8697,59.7528,59.7606,9730.0
2019-09-10 11:35:00,76.72,76.73,76.65,76.67,9188.0,59.7684,59.7762,59.7138,59.7294,9188.0
2019-09-10 11:40:00,76.66,76.7,76.63,76.66,16285.0,59.7216,59.7528,59.6983,59.7216,16285.0
2019-09-10 11:45:00,76.64,76.69,76.51,76.69,16532.0,59.7061,59.745,59.6048,59.745,16532.0
2019-09-10 11:50:00,76.7,76.74,76.64,76.67,14750.0,59.7528,59.784,59.7061,59.7294,14750.0
2019-09-10 11:55:00,76.68,76.71,76.64,76.7,10423.0,59.7372,59.7606,59.7061,59.7528,10423.0
2019-09-10 12:00:00,76.69,76.81,76.67,76.73,47544.0,59.745,59.8385,59.7294,59.7762,47544.0
2019-09-10 12:05:00,76.74,76.78,76.71,76.75,12277.0,59.784,59.8151,59.7606,59.7917,12277.0
2019-09-10 12:10:00,76.75,76.89,76.75,76.83,24720.0,59.7917,59.9008,59.7917,59.8541,24720.0
2019-09-10 12:15:00,76.86,76.92,76.85,76.85,33373.0,59.8774,59.9242,59.8697,59.8697,33373.0
2019-09-10 12:20:00,76.85,76.89,76.82,76.83,14007.0,59.8697,59.9008,59.8463,59.8541,14007.0
2019-09-10 12:25:00,76.83,76.85,76.8,76.82,5878.0,59.8541,59.8697,59.8307,59.8463,5878.0
2019-09-10 12:30:00,76.82,76.85,76.8,76.84,12010.0,59.8463,59.8697,59.8307,59.8619,12010.0
2019-09-10 12:35:00,76.84,76.86,76.8,76.82,11222.0,59.8619,59.8774,59.8307,59.8463,11222.0
2019-09-10 12:40:00,76.82,76.94,76.81,76.94,27667.0,59.8463,59.9398,59.8385,59.9398,27667.0
2019-09-10 12:45:00,76.94,76.95,76.87,76.94,13017.0,59.9398,59.9476,59.8852,59.9398,13017.0
2019-09-10 12:50:00,76.94,76.95,76.86,76.88,9265.0,59.9398,59.9476,59.8774,59.893,9265.0
2019-09-10 12:55:00,76.87,76.95,76.86,76.94,7618.0,59.8852,59.9476,59.8774,59.9398,7618.0
2019-09-10 13:00:00,76.95,77.01,76.94,76.95,17404.0,59.9476,59.9943,59.9398,59.9476,17404.0
2019-09-10 13:05:00,76.94,76.96,76.84,76.88,11546.0,59.9398,59.9553,59.8619,59.893,11546.0
2019-09-10 13:10:00,76.89,76.94,76.83,76.9,18512.0,59.9008,59.9398,59.8541,59.9086,18512.0
2019-09-10 13:15:00,76.91,76.93,76.82,76.86,12941.0,59.9164,59.932,59.8463,59.8774,12941.0
2019-09-10 13:20:00,76.86,76.86,76.75,76.76,23327.0,59.8774,59.8774,59.7917,59.7995,23327.0
2019-09-10 13:25:00,76.75,76.75,76.69,76.71,9370.0,59.7917,59.7917,59.745,59.7606,9370.0
2019-09-10 13:30:00,76.71,76.73,76.67,76.73,9700.0,59.7606,59.7762,59.7294,59.7762,9700.0
2019-09-10 13:35:00,76.74,76.74,76.68,76.72,9855.0,59.784,59.784,59.7372,59.7684,9855.0
2019-09-10 13:40:00,76.7,76.74,76.67,76.73,19049.0,59.7528,59.784,59.7294,59.7762,19049.0
2019-09-10 13:45:00,76.73,76.76,76.64,76.65,59364.0,59.7762,59.7995,59.7061,59.7138,59364.0
2019-09-10 13:50:00,76.65,76.69,76.62,76.67,6207.0,59.7138,59.745,59.6905,59.7294,6207.0
2019-09-10 13:55:00,76.67,76.7,76.64,76.64,7570.0,59.7294,59.7528,59.7061,59.7061,7570.0
2019-09-10 14:00:00,76.65,76.67,76.62,76.66,6444.0,59.7138,59.7294,59.6905,59.7216,6444.0
2019-09-10 14:05:00,76.66,76.67,76.58,76.65,13647.0,59.7216,59.7294,59.6593,59.7138,13647.0
2019-09-10 14:10:00,76.66,76.69,76.64,76.66,18111.0,59.7216,59.745,59.7061,59.7216,18111.0
2019-09-10 14:15:00,76.67,76.69,76.54,76.54,139620.0,59.7294,59.745,59.6281,59.6281,139620.0
2019-09-10 14:20:00,76.54,76.56,76.45,76.47,124127.0,59.6281,59.6437,59.558,59.5736,124127.0
2019-09-10 14:25:00,76.48,76.56,76.48,76.54,90981.0,59.5814,59.6437,59.5814,59.6281,90981.0
2019-09-10 14:30:00,76.51,76.59,76.5,76.59,35313.0,59.6048,59.6671,59.597,59.6671,35313.0
2019-09-10 14:35:00,76.6,76.62,76.57,76.61,27444.0,59.6749,59.6905,59.6515,59.6827,27444.0
2019-09-10 14:40:00,76.61,76.62,76.58,76.61,23170.0,59.6827,59.6905,59.6593,59.6827,23170.0
2019-09-10 14:45:00,76.61,76.63,76.57,76.63,15940.0,59.6827,59.6983,59.6515,59.6983,15940.0
2019-09-10 14:50:00,76.63,76.64,76.56,76.63,30941.0,59.6983,59.7061,59.6437,59.6983,30941.0
2019-09-10 14:55:00,76.64,76.67,76.6,76.67,25612.0,59.7061,59.7294,59.6749,59.7294,25612.0
2019-09-10 15:00:00,76.66,76.71,76.61,76.69,28707.0,59.7216,59.7606,59.6827,59.745,28707.0
2019-09-10 15:05:00,76.69,76.72,76.63,76.63,35655.0,59.745,59.7684,59.6983,59.6983,35655.0
2019-09-10 15:10:00,76.63,76.64,76.58,76.58,19059.0,59.6983,59.7061,59.6593,59.6593,19059.0
2019-09-10 15:15:00,76.58,76.62,76.58,76.6,21199.0,59.6593,59.6905,59.6593,59.6749,21199.0
2019-09-10 15:20:00,76.61,76.61,76.56,76.57,30406.0,59.6827,59.6827,59.6437,59.6515,30406.0
2019-09-10 15:25:00,76.58,76.67,76.57,76.67,48062.0,59.6593,59.7294,59.6515,59.7294,48062.0
2019-09-10 15:30:00,76.67,76.71,76.65,76.69,27263.0,59.7294,59.7606,59.7138,59.745,27263.0
2019-09-10 15:35:00,76.69,76.72,76.65,76.66,32867.0,59.745,59.7684,59.7138,59.7216,32867.0
2019-09-10 15:40:00,76.67,76.7,76.63,76.69,41256.0,59.7294,59.7528,59.6983,59.745,41256.0
2019-09-10 15:45:00,76.69,76.81,76.68,76.78,50118.0,59.745,59.8385,59.7372,59.8151,50118.0
2019-09-10 15:50:00,76.79,76.84,76.79,76.83,61349.0,59.8229,59.8619,59.8229,59.8541,61349.0
2019-09-10 15:55:00,76.83,77.04,76.83,77.04,240660.0,59.8541,60.0177,59.8541,60.0177,240660.0
2019-09-11 09:30:00,77.0,77.06,76.69,77.06,66143.0,59.9865,60.0333,59.745,60.0333,66143.0
2019-09-11 09:35:00,77.04,77.18,76.92,77.11,74755.0,60.0177,60.1267,59.9242,60.0722,74755.0
2019-09-11 09:40:00,77.06,77.18,77.04,77.13,17465.0,60.0333,60.1267,60.0177,60.0878,17465.0
2019-09-11 09:45:00,77.13,77.25,77.1,77.15,17700.0,60.0878,60.1813,60.0644,60.1034,17700.0
2019-09-11 09:50:00,77.14,77.2,77.09,77.11,28145.0,60.0956,60.1423,60.0566,60.0722,28145.0
2019-09-11 09:55:00,77.13,77.22,77.06,77.12,26944.0,60.0878,60.1579,60.0333,60.08,26944.0
2019-09-11 10:00:00,77.13,77.23,77.04,77.2,27968.0,60.0878,60.1657,60.0177,60.1423,27968.0
2019-09-11 10:05:00,77.22,77.32,77.2,77.28,35183.0,60.1579,60.2358,60.1423,60.2046,35183.0
2019-09-11 10:10:00,77.3,77.35,77.22,77.27,13275.0,60.2202,60.2592,60.1579,60.1969,13275.0
2019-09-11 10:15:00,77.27,77.4,77.26,77.38,13945.0,60.1969,60.2981,60.1891,60.2825,13945.0
2019-09-11 10:20:00,77.37,77.48,77.37,77.45,15565.0,60.2748,60.3605,60.2748,60.3371,15565.0
2019-09-11 10:25:00,77.47,77.5,77.43,77.5,14720.0,60.3527,60.376,60.3215,60.376,14720.0
2019-09-11 10:30:00,77.54,77.55,77.47,77.5,21355.0,60.4072,60.415,60.3527,60.376,21355.0
2019-09-11 10:35:00,77.49,77.5,77.4,77.46,26210.0,60.3682,60.376,60.2981,60.3449,26210.0
2019-09-11 10:40:00,77.46,77.55,77.43,77.45,14985.0,60.3449,60.415,60.3215,60.3371,14985.0
2019-09-11 10:45:00,77.44,77.48,77.39,77.42,57333.0,60.3293,60.3605,60.2903,60.3137,57333.0
2019-09-11 10:50:00,77.43,77.51,77.41,77.49,9311.0,60.3215,60.3838,60.3059,60.3682,9311.0
2019-09-11 10:55:00,77.5,77.56,77.48,77.48,10857.0,60.376,60.4228,60.3605,60.3605,10857.0
2019-09-11 11:00:00,77.46,77.52,77.46,77.49,12622.0,60.3449,60.3916,60.3449,60.3682,12622.0
2019-09-11 11:05:00,77.5,77.54,77.47,77.51,16707.0,60.376,60.4072,60.3527,60.3838,16707.0
2019-09-11 11:10:00,77.5,77.53,77.49,77.5,10178.0,60.376,60.3994,60.3682,60.376,10178.0
2019-09-11 11:15:00,77.5,77.61,77.49,77.59,33471.0,60.376,60.4617,60.3682,60.4461,33471.0
2019-09-11 11:20:00,77.6,77.62,77.56,77.6,20440.0,60.4539,60.4695,60.4228,60.4539,20440.0
2019-09-11 11:25:00,77.6,77.69,77.59,77.67,16620.0,60.4539,60.5241,60.4461,60.5085,16620.0
2019-09-11 11:30:00,77.68,77.8,77.68,77.77,23829.0,60.5163,60.6097,60.5163,60.5864,23829.0
2019-09-11 11:35:00,77.78,77.89,77.78,77.89,22113.0,60.5942,60.6799,60.5942,60.6799,22113.0
2019-09-11 11:40:00,77.89,78.06,77.87,78.05,228656.0,60.6799,60.8123,60.6643,60.8045,228656.0
2019-09-11 11:45:00,78.04,78.1,78.0,78.06,16508.0,60.7967,60.8435,60.7656,60.8123,16508.0
2019-09-11 11:50:00,78.09,78.25,78.05,78.23,37848.0,60.8357,60.9603,60.8045,60.9447,37848.0
2019-09-11 11:55:00,78.22,78.37,78.2,78.34,25738.0,60.9369,61.0538,60.9214,61.0304,25738.0
2019-09-11 12:00:00,78.33,78.35,78.12,78.16,28992.0,61.0226,61.0382,60.859,60.8902,28992.0
2019-09-11 12:05:00,78.16,78.3,78.16,78.25,31947.0,60.8902,60.9993,60.8902,60.9603,31947.0
2019-09-11 12:10:00,78.27,78.29,78.17,78.28,17388.0,60.9759,60.9915,60.898,60.9837,17388.0
2019-09-11 12:15:00,78.28,78.29,78.11,78.12,25217.0,60.9837,60.9915,60.8513,60.859,25217.0
2019-09-11 12:20:00,78.12,78.22,78.12,78.17,19279.0,60.859,60.9369,60.859,60.898,19279.0
2019-09-11 12:25:00,78.16,78.25,78.15,78.19,11753.0,60.8902,60.9603,60.8824,60.9136,11753.0
2019-09-11 12:30:00,78.19,78.3,78.15,78.28,14537.0,60.9136,60.9993,60.8824,60.9837,14537.0
2019-09-11 12:35:00,78.26,78.28,78.18,78.19,213618.0,60.9681,60.9837,60.9058,60.9136,213618.0
2019-09-11 12:40:00,78.2,78.2,78.07,78.08,14622.0,60.9214,60.9214,60.8201,60.8279,14622.0
2019-09-11 12:45:00,78.09,78.1,78.02,78.05,200188.0,60.8357,60.8435,60.7811,60.8045,200188.0
2019-09-11 12:50:00,78.05,78.07,77.94,78.07,13663.0,60.8045,60.8201,60.7188,60.8201,13663.0
2019-09-11 12:55:00,78.06,78.11,78.01,78.1,9616.0,60.8123,60.8513,60.7733,60.8435,9616.0
2019-09-11 13:00:00,78.09,78.15,78.07,78.12,23070.0,60.8357,60.8824,60.8201,60.859,23070.0
2019-09-11 13:05:00,78.1,78.1,78.03,78.1,8652.0,60.8435,60.8435,60.7889,60.8435,8652.0
2019-09-11 13:10:00,78.09,78.12,78.03,78.03,8590.0,60.8357,60.859,60.7889,60.7889,8590.0
2019-09-11 13:15:00,78.03,78.03,77.96,77.98,7464.0,60.7889,60.7889,60.7344,60.75,7464.0
2019-09-11 13:20:00,77.99,78.0,77.95,77.97,9206.0,60.7578,60.7656,60.7266,60.7422,9206.0
2019-09-11 13:25:00,77.98,77.99,77.96,77.98,6453.0,60.75,60.7578,60.7344,60.75,6453.0
2019-09-11 13:30:00,77.99,78.0,77.95,77.97,20267.0,60.7578,60.7656,60.7266,60.7422,20267.0
2019-09-11 13:35:00,77.96,78.03,77.96,77.98,9196.0,60.7344,60.7889,60.7344,60.75,9196.0
2019-09-11 13:40:00,77.99,78.1,77.91,78.1,522110.0,60.7578,60.8435,60.6954,60.8435,522110.0
2019-09-11 13:45:00,78.08,78.18,78.08,78.16,20765.0,60.8279,60.9058,60.8279,60.8902,20765.0
2019-09-11 13:50:00,78.16,78.17,78.08,78.14,7921.0,60.8902,60.898,60.8279,60.8746,7921.0
2019-09-11 13:55:00,78.12,78.12,78.06,78.08,8138.0,60.859,60.859,60.8123,60.8279,8138.0
2019-09-11 14:00:00,78.08,78.13,77.95,77.95,17569.0,60.8279,60.8668,60.7266,60.7266,17569.0
2019-09-11 14:05:00,77.95,77.98,77.92,77.97,11454.0,60.7266,60.75,60.7032,60.7422,11454.0
2019-09-11 14:10:00,77.97,77.98,77.92,77.95,14138.0,60.7422,60.75,60.7032,60.7266,14138.0
2019-09-11 14:15:00,77.94,77.94,77.84,77.92,14386.0,60.7188,60.7188,60.6409,60.7032,14386.0
2019-09-11 14:20:00,77.91,77.95,77.87,77.95,17018.0,60.6954,60.7266,60.6643,60.7266,17018.0
2019-09-11 14:25:00,77.95,77.96,77.89,77.96,11813.0,60.7266,60.7344,60.6799,60.7344,11813.0
2019-09-11 14:30:00,77.96,77.97,77.85,77.87,19292.0,60.7344,60.7422,60.6487,60.6643,19292.0
2019-09-11 14:35:00,77.88,77.93,77.86,77.92,12911.0,60.6721,60.711,60.6565,60.7032,12911.0
2019-09-11 14:40:00,77.94,78.0,77.93,77.97,14035.0,60.7188,60.7656,60.711,60.7422,14035.0
2019-09-11 14:45:00,77.98,78.06,77.98,78.06,17526.0,60.75,60.8123,60.75,60.8123,17526.0
2019-09-11 14:50:00,78.06,78.08,78.03,78.06,127893.0,60.8123,60.8279,60.7889,60.8123,127893.0
2019-09-11 14:55:00,78.05,78.07,78.01,78.07,10105.0,60.8045,60.8201,60.7733,60.8201,10105.0
2019-09-11 15:00:00,78.08,78.15,78.03,78.15,13086.0,60.8279,60.8824,60.7889,60.8824,13086.0
2019-09-11 15:05:00,78.14,78.18,78.08,78.16,20404.0,60.8746,60.9058,60.8279,60.8902,20404.0
2019-09-11 15:10:00,78.16,78.29,78.16,78.27,32465.0,60.8902,60.9915,60.8902,60.9759,32465.0
2019-09-11 15:15:00,78.28,78.29,78.22,78.22,12712.0,60.9837,60.9915,60.9369,60.9369,12712.0
2019-09-11 15:20:00,78.22,78.31,78.22,78.27,22523.0,60.9369,61.0071,60.9369,60.9759,22523.0
2019-09-11 15:25:00,78.27,78.31,78.23,78.3,26262.0,60.9759,61.0071,60.9447,60.9993,26262.0
2019-09-11 15:30:00,78.3,78.31,78.19,78.2,22441.0,60.9993,61.0071,60.9136,60.9214,22441.0
2019-09-11 15:35:00,78.21,78.26,78.21,78.22,29666.0,60.9292,60.9681,60.9292,60.9369,29666.0
2019-09-11 15:40:00,78.21,78.27,78.19,78.25,32470.0,60.9292,60.9759,60.9136,60.9603,32470.0
2019-09-11 15:45:00,78.25,78.25,78.14,78.21,66772.0,60.9603,60.9603,60.8746,60.9292,66772.0
2019-09-11 15:50:00,78.22,78.35,78.22,78.33,83788.0,60.9369,61.0382,60.9369,61.0226,83788.0
2019-09-11 15:55:00,78.33,78.43,78.23,78.43,306387.0,61.0226,61.1005,60.9447,61.1005,306387.0
2019-09-12 09:30:00,78.78,78.99,78.78,78.98,59676.0,61.3732,61.5368,61.3732,61.529,59676.0
2019-09-12 09:35:00,78.97,79.08,78.61,78.64,39208.0,61.5212,61.6069,61.2408,61.2641,39208.0
2019-09-12 09:40:00,78.63,78.74,78.47,78.47,32508.0,61.2564,61.342,61.1317,61.1317,32508.0
2019-09-12 09:45:00,78.52,78.71,78.52,78.68,29552.0,61.1707,61.3187,61.1707,61.2953,29552.0
2019-09-12 09:50:00,78.71,78.8,78.57,78.59,23169.0,61.3187,61.3888,61.2096,61.2252,23169.0
2019-09-12 09:55:00,78.57,78.6,78.36,78.51,23288.0,61.2096,61.233,61.046,61.1629,23288.0
2019-09-12 10:00:00,78.51,78.51,78.22,78.39,86888.0,61.1629,61.1629,60.9369,61.0694,86888.0
2019-09-12 10:05:00,78.39,78.43,78.14,78.14,27311.0,61.0694,61.1005,60.8746,60.8746,27311.0
2019-09-12 10:10:00,78.14,78.47,77.92,77.97,64490.0,60.8746,61.1317,60.7032,60.7422,64490.0
2019-09-12 10:15:00,78.02,78.25,77.97,78.25,19500.0,60.7811,60.9603,60.7422,60.9603,19500.0
2019-09-12 10:20:00,78.22,78.43,78.14,78.17,27495.0,60.9369,61.1005,60.8746,60.898,27495.0
2019-09-12 10:25:00,78.17,78.24,78.11,78.16,19599.0,60.898,60.9525,60.8513,60.8902,19599.0
2019-09-12 10:30:00,78.15,78.23,78.1,78.1,18799.0,60.8824,60.9447,60.8435,60.8435,18799.0
2019-09-12 10:35:00,78.1,78.18,78.01,78.09,17325.0,60.8435,60.9058,60.7733,60.8357,17325.0
2019-09-12 10:40:00,78.09,78.21,78.06,78.16,21568.0,60.8357,60.9292,60.8123,60.8902,21568.0
2019-09-12 10:45:00,78.21,78.31,78.17,78.27,19863.0,60.9292,61.0071,60.898,60.9759,19863.0
2019-09-12 10:50:00,78.27,78.42,78.16,78.35,39512.0,60.9759,61.0928,60.8902,61.0382,39512.0
2019-09-12 10:55:00,78.33,78.38,78.24,78.28,19117.0,61.0226,61.0616,60.9525,60.9837,19117.0
2019-09-12 11:00:00,78.29,78.45,78.29,78.42,20140.0,60.9915,61.1161,60.9915,61.0928,20140.0
2019-09-12 11:05:00,78.43,78.45,78.35,78.37,16478.0,61.1005,61.1161,61.0382,61.0538,16478.0
2019-09-12 11:10:00,78.38,78.4,78.28,78.3,20698.0,61.0616,61.0772,60.9837,60.9993,20698.0
2019-09-12 11:15:00,78.28,78.3,78.21,78.26,30610.0,60.9837,60.9993,60.9292,60.9681,30610.0
2019-09-12 11:20:00,78.25,78.37,78.24,78.33,52716.0,60.9603,61.0538,60.9525,61.0226,52716.0
2019-09-12 11:25:00,78.33,78.42,78.31,78.41,20006.0,61.0226,61.0928,61.0071,61.085,20006.0
2019-09-12 11:30:00,78.42,78.42,78.35,78.38,14396.0,61.0928,61.0928,61.0382,61.0616,14396.0
2019-09-12 11:35:00,78.38,78.39,78.24,78.25,22372.0,61.0616,61.0694,60.9525,60.9603,22372.0
2019-09-12 11:40:00,78.24,78.28,78.19,78.25,19672.0,60.9525,60.9837,60.9136,60.9603,19672.0
2019-09-12 11:45:00,78.25,78.34,78.22,78.33,24528.0,60.9603,61.0304,60.9369,61.0226,24528.0
2019-09-12 11:50:00,78.33,78.34,78.29,78.34,21176.0,61.0226,61.0304,60.9915,61.0304,21176.0
2019-09-12 11:55:00,78.35,78.45,78.3,78.43,31727.0,61.0382,61.1161,60.9993,61.1005,31727.0
2019-09-12 12:00:00,78.43,78.43,78.29,78.3,26610.0,61.1005,61.1005,60.9915,60.9993,26610.0
2019-09-12 12:05:00,78.31,78.34,78.29,78.31,35803.0,61.0071,61.0304,60.9915,61.0071,35803.0
2019-09-12 12:10:00,78.31,78.33,78.25,78.27,28757.0,61.0071,61.0226,60.9603,60.9759,28757.0
2019-09-12 12:15:00,78.27,78.29,78.23,78.29,73733.0,60.9759,60.9915,60.9447,60.9915,73733.0
2019-09-12 12:20:00,78.28,78.29,78.19,78.19,42773.0,60.9837,60.9915,60.9136,60.9136,42773.0
2019-09-12 12:25:00,78.18,78.25,78.14,78.2,12381.0,60.9058,60.9603,60.8746,60.9214,12381.0
2019-09-12 12:30:00,78.21,78.21,78.05,78.07,13172.0,60.9292,60.9292,60.8045,60.8201,13172.0
2019-09-12 12:35:00,78.07,78.1,78.0,78.03,10604.0,60.8201,60.8435,60.7656,60.7889,10604.0
2019-09-12 12:40:00,78.04,78.09,78.02,78.06,17387.0,60.7967,60.8357,60.7811,60.8123,17387.0
2019-09-12 12:45:00,78.06,78.1,78.04,78.07,20184.0,60.8123,60.8435,60.7967,60.8201,20184.0
2019-09-12 12:50:00,78.07,78.11,78.02,78.1,10529.0,60.8201,60.8513,60.7811,60.8435,10529.0
2019-09-12 12:55:00,78.08,78.12,78.05,78.09,8782.0,60.8279,60.859,60.8045,60.8357,8782.0
2019-09-12 13:00:00,78.09,78.1,78.05,78.1,10984.0,60.8357,60.8435,60.8045,60.8435,10984.0
2019-09-12 13:05:00,78.1,78.19,78.09,78.18,23456.0,60.8435,60.9136,60.8357,60.9058,23456.0
2019-09-12 13:10:00,78.18,78.24,78.17,78.19,16408.0,60.9058,60.9525,60.898,60.9136,16408.0
2019-09-12 13:15:00,78.19,78.22,78.17,78.2,11791.0,60.9136,60.9369,60.898,60.9214,11791.0
2019-09-12 13:20:00,78.2,78.22,78.17,78.18,12578.0,60.9214,60.9369,60.898,60.9058,12578.0
2019-09-12 13:25:00,78.2,78.2,78.16,78.18,13778.0,60.9214,60.9214,60.8902,60.9058,13778.0
2019-09-12 13:30:00,78.19,78.22,78.18,78.18,8275.0,60.9136,60.9369,60.9058,60.9058,8275.0
2019-09-12 13:35:00,78.19,78.27,78.18,78.27,12620.0,60.9136,60.9759,60.9058,60.9759,12620.0
2019-09-12 13:40:00,78.27,78.27,78.17,78.23,12983.0,60.9759,60.9759,60.898,60.9447,12983.0
2019-09-12 13:45:00,78.22,78.29,78.19,78.29,14179.0,60.9369,60.9915,60.9136,60.9915,14179.0
2019-09-12 13:50:00,78.3,78.33,78.25,78.32,10217.0,60.9993,61.0226,60.9603,61.0149,10217.0
2019-09-12 13:55:00,78.32,78.34,78.23,78.25,13287.0,61.0149,61.0304,60.9447,60.9603,13287.0
2019-09-12 14:00:00,78.25,78.26,78.15,78.18,10684.0,60.9603,60.9681,60.8824,60.9058,10684.0
2019-09-12 14:05:00,78.2,78.21,78.16,78.16,11227.0,60.9214,60.9292,60.8902,60.8902,11227.0
2019-09-12 14:10:00,78.17,78.18,78.15,78.17,10547.0,60.898,60.9058,60.8824,60.898,10547.0
2019-09-12 14:15:00,78.16,78.21,78.15,78.21,17051.0,60.8902,60.9292,60.8824,60.9292,17051.0
2019-09-12 14:20:00,78.21,78.25,78.19,78.25,18376.0,60.9292,60.9603,60.9136,60.9603,18376.0
2019-09-12 14:25:00,78.25,78.25,78.21,78.25,55764.0,60.9603,60.9603,60.9292,60.9603,55764.0
2019-09-12 14:30:00,78.26,78.32,78.22,78.31,14811.0,60.9681,61.0149,60.9369,61.0071,14811.0
2019-09-12 14:35:00,78.33,78.39,78.31,78.34,11480.0,61.0226,61.0694,61.0071,61.0304,11480.0
2019-09-12 14:40:00,78.35,78.42,78.33,78.42,11006.0,61.0382,61.0928,61.0226,61.0928,11006.0
2019-09-12 14:45:00,78.42,78.42,78.35,78.35,13837.0,61.0928,61.0928,61.0382,61.0382,13837.0
2019-09-12 14:50:00,78.33,78.41,78.33,78.4,13308.0,61.0226,61.085,61.0226,61.0772,13308.0
2019-09-12 14:55:00,78.42,78.46,78.39,78.46,13518.0,61.0928,61.1239,61.0694,61.1239,13518.0
2019-09-12 15:00:00,78.46,78.49,78.43,78.43,13892.0,61.1239,61.1473,61.1005,61.1005,13892.0
2019-09-12 15:05:00,78.42,78.45,78.35,78.41,19565.0,61.0928,61.1161,61.0382,61.085,19565.0
2019-09-12 15:10:00,78.41,78.45,78.4,78.43,8658.0,61.085,61.1161,61.0772,61.1005,8658.0
2019-09-12 15:15:00,78.44,78.46,78.41,78.42,16318.0,61.1083,61.1239,61.085,61.0928,16318.0
2019-09-12 15:20:00,78.43,78.52,78.42,78.48,20605.0,61.1005,61.1707,61.0928,61.1395,20605.0
2019-09-12 15:25:00,78.47,78.51,78.42,78.42,20174.0,61.1317,61.1629,61.0928,61.0928,20174.0
2019-09-12 15:30:00,78.43,78.5,78.43,78.49,28516.0,61.1005,61.1551,61.1005,61.1473,28516.0
2019-09-12 15:35:00,78.48,78.6,78.47,78.58,48913.0,61.1395,61.233,61.1317,61.2174,48913.0
2019-09-12 15:40:00,78.59,78.59,78.5,78.5,64139.0,61.2252,61.2252,61.1551,61.1551,64139.0
2019-09-12 15:45:00,78.5,78.53,78.45,78.5,50991.0,61.1551,61.1785,61.1161,61.1551,50991.0
2019-09-12 15:50:00,78.51,78.56,78.42,78.56,79502.0,61.1629,61.2018,61.0928,61.2018,79502.0
2019-09-12 15:55:00,78.56,78.58,78.48,78.55,167583.0,61.2018,61.2174,61.1395,61.194,167583.0
2019-09-13 09:30:00,78.17,78.38,77.94,78.29,54033.0,60.898,61.0616,60.7188,60.9915,54033.0
2019-09-13 09:35:00,78.29,78.56,78.29,78.55,15604.0,60.9915,61.2018,60.9915,61.194,15604.0
2019-09-13 09:40:00,78.57,78.74,78.45,78.72,25195.0,61.2096,61.342,61.1161,61.3265,25195.0
2019-09-13 09:45:00,78.68,78.75,78.58,78.75,24319.0,61.2953,61.3498,61.2174,61.3498,24319.0
2019-09-13 09:50:00,78.74,78.85,78.7,78.84,19147.0,61.342,61.4277,61.3109,61.42,19147.0
2019-09-13 09:55:00,78.83,78.98,78.8,78.93,26738.0,61.4122,61.529,61.3888,61.4901,26738.0
2019-09-13 10:00:00,78.92,78.98,78.82,78.91,36523.0,61.4823,61.529,61.4044,61.4745,36523.0
2019-09-13 10:05:00,78.94,79.0,78.88,78.98,47154.0,61.4979,61.5446,61.4511,61.529,47154.0
2019-09-13 10:10:00,78.98,78.99,78.75,78.93,26085.0,61.529,61.5368,61.3498,61.4901,26085.0
2019-09-13 10:15:00,78.95,78.95,78.84,78.91,14069.0,61.5056,61.5056,61.42,61.4745,14069.0
2019-09-13 10:20:00,78.92,78.97,78.85,78.89,17461.0,61.4823,61.5212,61.4277,61.4589,17461.0
2019-09-13 10:25:00,78.9,78.91,78.61,78.63,14849.0,61.4667,61.4745,61.2408,61.2564,14849.0
2019-09-13 10:30:00,78.67,78.7,78.57,78.63,19751.0,61.2875,61.3109,61.2096,61.2564,19751.0
2019-09-13 10:35:00,78.64,78.7,78.56,78.59,9663.0,61.2641,61.3109,61.2018,61.2252,9663.0
2019-09-13 10:40:00,78.6,78.61,78.55,78.58,18906.0,61.233,61.2408,61.194,61.2174,18906.0
2019-09-13 10:45:00,78.6,78.7,78.58,78.64,20849.0,61.233,61.3109,61.2174,61.2641,20849.0
2019-09-13 10:50:00,78.65,78.71,78.65,78.7,14347.0,61.2719,61.3187,61.2719,61.3109,14347.0
2019-09-13 10:55:00,78.71,78.78,78.68,78.7,14138.0,61.3187,61.3732,61.2953,61.3109,14138.0
2019-09-13 11:00:00,78.71,78.74,78.65,78.69,22523.0,61.3187,61.342,61.2719,61.3031,22523.0
2019-09-13 11:05:00,78.69,78.78,78.64,78.77,16651.0,61.3031,61.3732,61.2641,61.3654,16651.0
2019-09-13 11:10:00,78.76,78.8,78.71,78.77,22228.0,61.3576,61.3888,61.3187,61.3654,22228.0
2019-09-13 11:15:00,78.77,78.84,78.76,78.82,20755.0,61.3654,61.42,61.3576,61.4044,20755.0
2019-09-13 11:20:00,78.81,78.86,78.78,78.85,25643.0,61.3966,61.4355,61.3732,61.4277,25643.0
2019-09-13 11:25:00,78.84,78.86,78.74,78.75,21550.0,61.42,61.4355,61.342,61.3498,21550.0
2019-09-13 11:30:00,78.76,78.77,78.66,78.67,16474.0,61.3576,61.3654,61.2797,61.2875,16474.0
2019-09-13 11:35:00,78.67,78.67,78.56,78.56,12138.0,61.2875,61.2875,61.2018,61.2018,12138.0
2019-09-13 11:40:00,78.58,78.6,78.52,78.54,12662.0,61.2174,61.233,61.1707,61.1862,12662.0
2019-09-13 11:45:00,78.52,78.64,78.52,78.64,11324.0,61.1707,61.2641,61.1707,61.2641,11324.0
2019-09-13 11:50:00,78.63,78.63,78.58,78.59,8820.0,61.2564,61.2564,61.2174,61.2252,8820.0
2019-09-13 11:55:00,78.59,78.6,78.48,78.5,10296.0,61.2252,61.233,61.1395,61.1551,10296.0
2019-09-13 12:00:00,78.49,78.5,78.4,78.44,13997.0,61.1473,61.1551,61.0772,61.1083,13997.0
2019-09-13 12:05:00,78.44,78.48,78.42,78.46,17637.0,61.1083,61.1395,61.0928,61.1239,17637.0
2019-09-13 12:10:00,78.47,78.51,78.43,78.51,12421.0,61.1317,61.1629,61.1005,61.1629,12421.0
2019-09-13 12:15:00,78.5,78.52,78.44,78.45,12597.0,61.1551,61.1707,61.1083,61.1161,12597.0
2019-09-13 12:20:00,78.44,78.44,78.36,78.37,26259.0,61.1083,61.1083,61.046,61.0538,26259.0
2019-09-13 12:25:00,78.37,78.4,78.26,78.27,19432.0,61.0538,61.0772,60.9681,60.9759,19432.0
2019-09-13 12:30:00,78.26,78.31,78.23,78.26,14698.0,60.9681,61.0071,60.9447,60.9681,14698.0
2019-09-13 12:35:00,78.25,78.35,78.25,78.35,14629.0,60.9603,61.0382,60.9603,61.0382,14629.0
2019-09-13 12:40:00,78.34,78.39,78.33,78.37,9904.0,61.0304,61.0694,61.0226,61.0538,9904.0
2019-09-13 12:45:00,78.37,78.45,78.35,78.42,16844.0,61.0538,61.1161,61.0382,61.0928,16844.0
2019-09-13 12:50:00,78.42,78.43,78.37,78.38,14149.0,61.0928,61.1005,61.0538,61.0616,14149.0
2019-09-13 12:55:00,78.38,78.4,78.36,78.37,8100.0,61.0616,61.0772,61.046,61.0538,8100.0
2019-09-13 13:00:00,78.36,78.37,78.3,78.3,10476.0,61.046,61.0538,60.9993,60.9993,10476.0
2019-09-13 13:05:00,78.31,78.34,78.29,78.3,16643.0,61.0071,61.0304,60.9915,60.9993,16643.0
2019-09-13 13:10:00,78.31,78.36,78.28,78.35,13804.0,61.0071,61.046,60.9837,61.0382,13804.0
2019-09-13 13:15:00,78.36,78.39,78.27,78.28,18048.0,61.046,61.0694,60.9759,60.9837,18048.0
2019-09-13 13:20:00,78.27,78.29,78.21,78.26,19949.0,60.9759,60.9915,60.9292,60.9681,19949.0
2019-09-13 13:25:00,78.27,78.33,78.26,78.33,9812.0,60.9759,61.0226,60.9681,61.0226,9812.0
2019-09-13 13:30:00,78.33,78.33,78.27,78.28,15268.0,61.0226,61.0226,60.9759,60.9837,15268.0
2019-09-13 13:35:00,78.27,78.29,78.21,78.23,11960.0,60.9759,60.9915,60.9292,60.9447,11960.0
2019-09-13 13:40:00,78.23,78.24,78.21,78.24,20142.0,60.9447,60.9525,60.9292,60.9525,20142.0
2019-09-13 13:45:00,78.23,78.31,78.21,78.31,20387.0,60.9447,61.0071,60.9292,61.0071,20387.0
2019-09-13 13:50:00,78.3,78.41,78.28,78.4,14501.0,60.9993,61.085,60.9837,61.0772,14501.0
2019-09-13 13:55:00,78.4,78.4,78.32,78.35,21822.0,61.0772,61.0772,61.0149,61.0382,21822.0
2019-09-13 14:00:00,78.35,78.53,78.34,78.53,12891.0,61.0382,61.1785,61.0304,61.1785,12891.0
2019-09-13 14:05:00,78.54,78.54,78.47,78.48,7790.0,61.1862,61.1862,61.1317,61.1395,7790.0
2019-09-13 14:10:00,78.48,78.5,78.45,78.45,9816.0,61.1395,61.1551,61.1161,61.1161,9816.0
2019-09-13 14:15:00,78.46,78.46,78.35,78.36,11294.0,61.1239,61.1239,61.0382,61.046,11294.0
2019-09-13 14:20:00,78.36,78.38,78.31,78.35,10829.0,61.046,61.0616,61.0071,61.0382,10829.0
2019-09-13 14:25:00,78.36,78.37,78.33,78.36,10777.0,61.046,61.0538,61.0226,61.046,10777.0
2019-09-13 14:30:00,78.36,78.37,78.28,78.29,16176.0,61.046,61.0538,60.9837,60.9915,16176.0
2019-09-13 14:35:00,78.29,78.32,78.27,78.3,13358.0,60.9915,61.0149,60.9759,60.9993,13358.0
2019-09-13 14:40:00,78.31,78.33,78.27,78.3,13982.0,61.0071,61.0226,60.9759,60.9993,13982.0
2019-09-13 14:45:00,78.31,78.32,78.21,78.23,12784.0,61.0071,61.0149,60.9292,60.9447,12784.0
2019-09-13 14:50:00,78.25,78.3,78.25,78.29,12379.0,60.9603,60.9993,60.9603,60.9915,12379.0
2019-09-13 14:55:00,78.29,78.31,78.27,78.28,20237.0,60.9915,61.0071,60.9759,60.9837,20237.0
2019-09-13 15:00:00,78.29,78.32,78.27,78.31,14851.0,60.9915,61.0149,60.9759,61.0071,14851.0
2019-09-13 15:05:00,78.31,78.35,78.25,78.31,23699.0,61.0071,61.0382,60.9603,61.0071,23699.0
2019-09-13 15:10:00,78.31,78.37,78.29,78.36,20218.0,61.0071,61.0538,60.9915,61.046,20218.0
2019-09-13 15:15:00,78.35,78.41,78.35,78.41,16573.0,61.0382,61.085,61.0382,61.085,16573.0
2019-09-13 15:20:00,78.4,78.45,78.38,78.4,16318.0,61.0772,61.1161,61.0616,61.0772,16318.0
2019-09-13 15:25:00,78.41,78.41,78.35,78.35,24769.0,61.085,61.085,61.0382,61.0382,24769.0
2019-09-13 15:30:00,78.36,78.37,78.33,78.37,36547.0,61.046,61.0538,61.0226,61.0538,36547.0
2019-09-13 15:35:00,78.37,78.47,78.35,78.43,31302.0,61.0538,61.1317,61.0382,61.1005,31302.0
2019-09-13 15:40:00,78.42,78.47,78.41,78.47,38045.0,61.0928,61.1317,61.085,61.1317,38045.0
2019-09-13 15:45:00,78.48,78.52,78.47,78.49,34058.0,61.1395,61.1707,61.1317,61.1473,34058.0
2019-09-13 15:50:00,78.5,78.53,78.42,78.43,106050.0,61.1551,61.1785,61.0928,61.1005,106050.0
2019-09-13 15:55:00,78.44,78.52,78.37,78.51,225849.0,61.1083,61.1707,61.0538,61.1629,225849.0
2019-09-16 09:30:00,78.54,78.54,78.2,78.3,30693.0,61.1862,61.1862,60.9214,60.9993,30693.0
2019-09-16 09:35:00,78.33,78.47,78.15,78.46,25931.0,61.0226,61.1317,60.8824,61.1239,25931.0
2019-09-16 09:40:00,78.43,78.45,78.33,78.35,15883.0,61.1005,61.1161,61.0226,61.0382,15883.0
2019-09-16 09:45:00,78.36,78.43,78.32,78.4,18700.0,61.046,61.1005,61.0149,61.0772,18700.0
2019-09-16 09:50:00,78.4,78.44,78.33,78.42,20047.0,61.0772,61.1083,61.0226,61.0928,20047.0
2019-09-16 09:55:00,78.44,78.46,78.35,78.37,12550.0,61.1083,61.1239,61.0382,61.0538,12550.0
2019-09-16 10:00:00,78.39,78.42,78.21,78.23,27945.0,61.0694,61.0928,60.9292,60.9447,27945.0
2019-09-16 10:05:00,78.23,78.27,78.08,78.08,12892.0,60.9447,60.9759,60.8279,60.8279,12892.0
2019-09-16 10:10:00,78.1,78.1,77.92,77.97,11543.0,60.8435,60.8435,60.7032,60.7422,11543.0
2019-09-16 10:15:00,77.97,78.09,77.94,78.08,10093.0,60.7422,60.8357,60.7188,60.8279,10093.0
2019-09-16 10:20:00,78.08,78.11,78.03,78.04,14895.0,60.8279,60.8513,60.7889,60.7967,14895.0
2019-09-16 10:25:00,78.07,78.11,78.02,78.06,10151.0,60.8201,60.8513,60.7811,60.8123,10151.0
2019-09-16 10:30:00,78.08,78.09,77.95,78.05,21209.0,60.8279,60.8357,60.7266,60.8045,21209.0
2019-09-16 10:35:00,78.05,78.15,78.04,78.11,9207.0,60.8045,60.8824,60.7967,60.8513,9207.0
2019-09-16 10:40:00,78.12,78.19,78.1,78.19,21830.0,60.859,60.9136,60.8435,60.9136,21830.0
2019-09-16 10:45:00,78.19,78.21,78.14,78.17,10546.0,60.9136,60.9292,60.8746,60.898,10546.0
2019-09-16 10:50:00,78.17,78.28,78.17,78.28,8120.0,60.898,60.9837,60.898,60.9837,8120.0
2019-09-16 10:55:00,78.27,78.28,78.2,78.24,10011.0,60.9759,60.9837,60.9214,60.9525,10011.0
2019-09-16 11:00:00,78.25,78.25,78.21,78.22,8371.0,60.9603,60.9603,60.9292,60.9369,8371.0
2019-09-16 11:05:00,78.21,78.31,78.16,78.3,11970.0,60.9292,61.0071,60.8902,60.9993,11970.0
2019-09-16 11:10:00,78.3,78.31,78.19,78.22,9273.0,60.9993,61.0071,60.9136,60.9369,9273.0
2019-09-16 11:15:00,78.21,78.25,78.16,78.25,8986.0,60.9292,60.9603,60.8902,60.9603,8986.0
2019-09-16 11:20:00,78.25,78.39,78.23,78.39,21460.0,60.9603,61.0694,60.9447,61.0694,21460.0
2019-09-16 11:25:00,78.4,78.4,78.29,78.31,22238.0,61.0772,61.0772,60.9915,61.0071,22238.0
2019-09-16 11:30:00,78.34,78.36,78.26,78.34,12454.0,61.0304,61.046,60.9681,61.0304,12454.0
2019-09-16 11:35:00,78.33,78.44,78.33,78.44,14617.0,61.0226,61.1083,61.0226,61.1083,14617.0
2019-09-16 11:40:00,78.42,78.49,78.4,78.49,26798.0,61.0928,61.1473,61.0772,61.1473,26798.0
2019-09-16 11:45:00,78.48,78.49,78.41,78.45,14238.0,61.1395,61.1473,61.085,61.1161,14238.0
2019-09-16 11:50:00,78.47,78.52,78.45,78.49,22391.0,61.1317,61.1707,61.1161,61.1473,22391.0
2019-09-16 11:55:00,78.5,78.55,78.43,78.46,29381.0,61.1551,61.194,61.1005,61.1239,29381.0
2019-09-16 12:00:00,78.47,78.55,78.47,78.54,15563.0,61.1317,61.194,61.1317,61.1862,15563.0
2019-09-16 12:05:00,78.54,78.61,78.51,78.56,42891.0,61.1862,61.2408,61.1629,61.2018,42891.0
2019-09-16 12:10:00,78.57,78.57,78.51,78.54,30010.0,61.2096,61.2096,61.1629,61.1862,30010.0
2019-09-16 12:15:00,78.53,78.55,78.47,78.54,8763.0,61.1785,61.194,61.1317,61.1862,8763.0
2019-09-16 12:20:00,78.54,78.55,78.48,78.5,16931.0,61.1862,61.194,61.1395,61.1551,16931.0
2019-09-16 12:25:00,78.5,78.5,78.44,78.46,10479.0,61.1551,61.1551,61.1083,61.1239,10479.0
2019-09-16 12:30:00,78.47,78.51,78.46,78.48,8044.0,61.1317,61.1629,61.1239,61.1395,8044.0
2019-09-16 12:35:00,78.47,78.47,78.39,78.4,6277.0,61.1317,61.1317,61.0694,61.0772,6277.0
2019-09-16 12:40:00,78.42,78.43,78.4,78.42,9290.0,61.0928,61.1005,61.0772,61.0928,9290.0
2019-09-16 12:45:00,78.43,78.44,78.39,78.44,9152.0,61.1005,61.1083,61.0694,61.1083,9152.0
2019-09-16 12:50:00,78.43,78.46,78.4,78.44,10494.0,61.1005,61.1239,61.0772,61.1083,10494.0
2019-09-16 12:55:00,78.43,78.44,78.41,78.42,5321.0,61.1005,61.1083,61.085,61.0928,5321.0
2019-09-16 13:00:00,78.42,78.5,78.39,78.5,17933.0,61.0928,61.1551,61.0694,61.1551,17933.0
2019-09-16 13:05:00,78.5,78.52,78.48,78.5,8206.0,61.1551,61.1707,61.1395,61.1551,8206.0
2019-09-16 13:10:00,78.5,78.57,78.49,78.54,4150.0,61.1551,61.2096,61.1473,61.1862,4150.0
2019-09-16 13:15:00,78.54,78.6,78.54,78.58,6256.0,61.1862,61.233,61.1862,61.2174,6256.0
2019-09-16 13:20:00,78.6,78.61,78.54,78.57,9048.0,61.233,61.2408,61.1862,61.2096,9048.0
2019-09-16 13:25:00,78.58,78.6,78.55,78.57,7186.0,61.2174,61.233,61.194,61.2096,7186.0
2019-09-16 13:30:00,78.56,78.59,78.51,78.53,13709.0,61.2018,61.2252,61.1629,61.1785,13709.0
2019-09-16 13:35:00,78.53,78.55,78.51,78.53,12163.0,61.1785,61.194,61.1629,61.1785,12163.0
2019-09-16 13:40:00,78.54,78.58,78.54,78.57,8511.0,61.1862,61.2174,61.1862,61.2096,8511.0
2019-09-16 13:45:00,78.56,78.7,78.56,78.7,24444.0,61.2018,61.3109,61.2018,61.3109,24444.0
2019-09-16 13:50:00,78.69,78.72,78.67,78.7,40600.0,61.3031,61.3265,61.2875,61.3109,40600.0
2019-09-16 13:55:00,78.69,78.69,78.64,78.67,21763.0,61.3031,61.3031,61.2641,61.2875,21763.0
2019-09-16 14:00:00,78.66,78.69,78.61,78.69,12074.0,61.2797,61.3031,61.2408,61.3031,12074.0
2019-09-16 14:05:00,78.7,78.73,78.63,78.64,11062.0,61.3109,61.3343,61.2564,61.2641,11062.0
2019-09-16 14:10:00,78.64,78.66,78.6,78.64,9886.0,61.2641,61.2797,61.233,61.2641,9886.0
2019-09-16 14:15:00,78.63,78.66,78.6,78.64,14398.0,61.2564,61.2797,61.233,61.2641,14398.0
2019-09-16 14:20:00,78.63,78.64,78.61,78.61,6369.0,61.2564,61.2641,61.2408,61.2408,6369.0
2019-09-16 14:25:00,78.6,78.6,78.56,78.56,9737.0,61.233,61.233,61.2018,61.2018,9737.0
2019-09-16 14:30:00,78.56,78.57,78.52,78.52,12601.0,61.2018,61.2096,61.1707,61.1707,12601.0
2019-09-16 14:35:00,78.53,78.57,78.51,78.57,11368.0,61.1785,61.2096,61.1629,61.2096,11368.0
2019-09-16 14:40:00,78.56,78.61,78.54,78.59,9984.0,61.2018,61.2408,61.1862,61.2252,9984.0
2019-09-16 14:45:00,78.6,78.6,78.54,78.57,10739.0,61.233,61.233,61.1862,61.2096,10739.0
2019-09-16 14:50:00,78.57,78.6,78.54,78.59,17880.0,61.2096,61.233,61.1862,61.2252,17880.0
2019-09-16 14:55:00,78.59,78.61,78.55,78.56,8160.0,61.2252,61.2408,61.194,61.2018,8160.0
2019-09-16 15:00:00,78.55,78.6,78.54,78.55,14436.0,61.194,61.233,61.1862,61.194,14436.0
2019-09-16 15:05:00,78.54,78.56,78.47,78.48,21201.0,61.1862,61.2018,61.1317,61.1395,21201.0
2019-09-16 15:10:00,78.49,78.56,78.49,78.53,20512.0,61.1473,61.2018,61.1473,61.1785,20512.0
2019-09-16 15:15:00,78.53,78.55,78.49,78.52,11652.0,61.1785,61.194,61.1473,61.1707,11652.0
2019-09-16 15:20:00,78.52,78.54,78.49,78.52,39976.0,61.1707,61.1862,61.1473,61.1707,39976.0
2019-09-16 15:25:00,78.52,78.57,78.49,78.56,24681.0,61.1707,61.2096,61.1473,61.2018,24681.0
2019-09-16 15:30:00,78.56,78.67,78.54,78.65,33556.0,61.2018,61.2875,61.1862,61.2719,33556.0
2019-09-16 15:35:00,78.65,78.66,78.55,78.58,37292.0,61.2719,61.2797,61.194,61.2174,37292.0
2019-09-16 15:40:00,78.57,78.61,78.53,78.61,23456.0,61.2096,61.2408,61.1785,61.2408,23456.0
2019-09-16 15:45:00,78.61,78.63,78.55,78.56,42950.0,61.2408,61.2564,61.194,61.2018,42950.0
2019-09-16 15:50:00,78.56,78.59,78.55,78.56,82143.0,61.2018,61.2252,61.194,61.2018,82143.0
2019-09-16 15:55:00,78.56,78.57,78.44,78.49,137878.0,61.2018,61.2096,61.1083,61.1473,137878.0
2019-09-17 09:30:00,78.89,79.09,78.74,79.03,113186.0,61.4589,61.6147,61.342,61.568,113186.0
2019-09-17 09:35:00,79.03,79.28,79.03,79.18,40397.0,61.568,61.7627,61.568,61.6848,40397.0
2019-09-17 09:40:00,79.2,79.21,79.04,79.08,15416.0,61.7004,61.7082,61.5758,61.6069,15416.0
2019-09-17 09:45:00,79.09,79.21,79.08,79.12,19380.0,61.6147,61.7082,61.6069,61.6381,19380.0
2019-09-17 09:50:00,79.12,79.2,79.09,79.1,34832.0,61.6381,61.7004,61.6147,61.6225,34832.0
2019-09-17 09:55:00,79.11,79.26,79.09,79.2,46285.0,61.6303,61.7472,61.6147,61.7004,46285.0
2019-09-17 10:00:00,79.2,79.25,79.11,79.19,26644.0,61.7004,61.7394,61.6303,61.6926,26644.0
2019-09-17 10:05:00,79.18,79.25,79.11,79.25,22645.0,61.6848,61.7394,61.6303,61.7394,22645.0
2019-09-17 10:10:00,79.25,79.28,79.19,79.19,27798.0,61.7394,61.7627,61.6926,61.6926,27798.0
2019-09-17 10:15:00,79.17,79.21,79.09,79.15,23052.0,61.677,61.7082,61.6147,61.6615,23052.0
2019-09-17 10:20:00,79.15,79.18,79.11,79.17,12188.0,61.6615,61.6848,61.6303,61.677,12188.0
2019-09-17 10:25:00,79.16,79.22,79.16,79.19,14371.0,61.6692,61.716,61.6692,61.6926,14371.0
2019-09-17 10:30:00,79.2,79.2,78.99,79.0,18060.0,61.7004,61.7004,61.5368,61.5446,18060.0
2019-09-17 10:35:00,79.0,79.02,78.95,78.99,9697.0,61.5446,61.5602,61.5056,61.5368,9697.0
2019-09-17 10:40:00,78.98,79.04,78.96,78.99,18968.0,61.529,61.5758,61.5134,61.5368,18968.0
2019-09-17 10:45:00,78.98,79.02,78.97,78.98,20021.0,61.529,61.5602,61.5212,61.529,20021.0
2019-09-17 10:50:00,78.98,79.02,78.96,78.98,15775.0,61.529,61.5602,61.5134,61.529,15775.0
2019-09-17 10:55:00,78.99,79.08,78.97,79.04,30886.0,61.5368,61.6069,61.5212,61.5758,30886.0
2019-09-17 11:00:00,79.04,79.2,79.01,79.19,18376.0,61.5758,61.7004,61.5524,61.6926,18376.0
2019-09-17 11:05:00,79.2,79.23,79.18,79.2,25385.0,61.7004,61.7238,61.6848,61.7004,25385.0
2019-09-17 11:10:00,79.21,79.22,79.08,79.18,31446.0,61.7082,61.716,61.6069,61.6848,31446.0
2019-09-17 11:15:00,79.18,79.22,79.12,79.22,31834.0,61.6848,61.716,61.6381,61.716,31834.0
2019-09-17 11:20:00,79.21,79.39,79.19,79.33,143224.0,61.7082,61.8484,61.6926,61.8017,143224.0
2019-09-17 11:25:00,79.32,79.36,79.27,79.33,16110.0,61.7939,61.8251,61.7549,61.8017,16110.0
2019-09-17 11:30:00,79.34,79.36,79.23,79.27,20752.0,61.8095,61.8251,61.7238,61.7549,20752.0
2019-09-17 11:35:00,79.27,79.36,79.25,79.34,73458.0,61.7549,61.8251,61.7394,61.8095,73458.0
2019-09-17 11:40:00,79.34,79.37,79.29,79.32,21846.0,61.8095,61.8328,61.7705,61.7939,21846.0
2019-09-17 11:45:00,79.32,79.43,79.3,79.43,25022.0,61.7939,61.8796,61.7783,61.8796,25022.0
2019-09-17 11:50:00,79.43,79.43,79.35,79.38,15796.0,61.8796,61.8796,61.8173,61.8406,15796.0
2019-09-17 11:55:00,79.38,79.4,79.28,79.28,24991.0,61.8406,61.8562,61.7627,61.7627,24991.0
2019-09-17 12:00:00,79.29,79.29,79.2,79.25,17084.0,61.7705,61.7705,61.7004,61.7394,17084.0
2019-09-17 12:05:00,79.26,79.28,79.17,79.19,34794.0,61.7472,61.7627,61.677,61.6926,34794.0
2019-09-17 12:10:00,79.19,79.21,79.14,79.16,26888.0,61.6926,61.7082,61.6537,61.6692,26888.0
2019-09-17 12:15:00,79.16,79.17,79.1,79.12,28103.0,61.6692,61.677,61.6225,61.6381,28103.0
2019-09-17 12:20:00,79.12,79.15,79.1,79.1,13033.0,61.6381,61.6615,61.6225,61.6225,13033.0
2019-09-17 12:25:00,79.11,79.19,79.11,79.15,21330.0,61.6303,61.6926,61.6303,61.6615,21330.0
2019-09-17 12:30:00,79.15,79.21,79.13,79.13,14493.0,61.6615,61.7082,61.6459,61.6459,14493.0
2019-09-17 12:35:00,79.14,79.14,79.06,79.06,15242.0,61.6537,61.6537,61.5913,61.5913,15242.0
2019-09-17 12:40:00,79.07,79.11,79.04,79.1,19792.0,61.5991,61.6303,61.5758,61.6225,19792.0
2019-09-17 12:45:00,79.1,79.11,79.02,79.02,16311.0,61.6225,61.6303,61.5602,61.5602,16311.0
2019-09-17 12:50:00,79.02,79.06,79.0,79.0,16249.0,61.5602,61.5913,61.5446,61.5446,16249.0
2019-09-17 12:55:00,79.0,79.0,78.9,78.98,14851.0,61.5446,61.5446,61.4667,61.529,14851.0
2019-09-17 13:00:00,78.97,78.99,78.84,78.84,17073.0,61.5212,61.5368,61.42,61.42,17073.0
2019-09-17 13:05:00,78.84,78.88,78.81,78.82,11589.0,61.42,61.4511,61.3966,61.4044,11589.0
2019-09-17 13:10:00,78.83,78.87,78.78,78.85,22793.0,61.4122,61.4433,61.3732,61.4277,22793.0
2019-09-17 13:15:00,78.85,78.9,78.85,78.86,11370.0,61.4277,61.4667,61.4277,61.4355,11370.0
2019-09-17 13:20:00,78.86,78.87,78.82,78.85,20200.0,61.4355,61.4433,61.4044,61.4277,20200.0
2019-09-17 13:25:00,78.86,78.87,78.83,78.87,21061.0,61.4355,61.4433,61.4122,61.4433,21061.0
2019-09-17 13:30:00,78.87,78.87,78.84,78.86,9952.0,61.4433,61.4433,61.42,61.4355,9952.0
2019-09-17 13:35:00,78.86,78.92,78.83,78.92,20870.0,61.4355,61.4823,61.4122,61.4823,20870.0
2019-09-17 13:40:00,78.91,78.99,78.89,78.98,28655.0,61.4745,61.5368,61.4589,61.529,28655.0
2019-09-17 13:45:00,78.98,78.99,78.92,78.98,13419.0,61.529,61.5368,61.4823,61.529,13419.0
2019-09-17 13:50:00,78.98,79.0,78.95,78.97,11614.0,61.529,61.5446,61.5056,61.5212,11614.0
2019-09-17 13:55:00,78.96,79.03,78.94,78.98,15098.0,61.5134,61.568,61.4979,61.529,15098.0
2019-09-17 14:00:00,78.99,79.04,78.99,79.01,11865.0,61.5368,61.5758,61.5368,61.5524,11865.0
2019-09-17 14:05:00,79.01,79.01,78.95,78.99,8296.0,61.5524,61.5524,61.5056,61.5368,8296.0
2019-09-17 14:10:00,78.99,79.0,78.91,78.92,14473.0,61.5368,61.5446,61.4745,61.4823,14473.0
2019-09-17 14:15:00,78.93,78.94,78.84,78.84,14363.0,61.4901,61.4979,61.42,61.42,14363.0
2019-09-17 14:20:00,78.84,78.86,78.76,78.77,10887.0,61.42,61.4355,61.3576,61.3654,10887.0
2019-09-17 14:25:00,78.77,78.77,78.72,78.76,12940.0,61.3654,61.3654,61.3265,61.3576,12940.0
2019-09-17 14:30:00,78.76,78.81,78.74,78.79,9899.0,61.3576,61.3966,61.342,61.381,9899.0
2019-09-17 14:35:00,78.81,78.84,78.79,78.81,15290.0,61.3966,61.42,61.381,61.3966,15290.0
2019-09-17 14:40:00,78.81,78.86,78.81,78.84,14906.0,61.3966,61.4355,61.3966,61.42,14906.0
2019-09-17 14:45:00,78.84,78.86,78.8,78.81,16269.0,61.42,61.4355,61.3888,61.3966,16269.0
2019-09-17 14:50:00,78.81,78.82,78.74,78.75,22833.0,61.3966,61.4044,61.342,61.3498,22833.0
2019-09-17 14:55:00,78.76,78.76,78.72,78.73,12220.0,61.3576,61.3576,61.3265,61.3343,12220.0
2019-09-17 15:00:00,78.74,78.75,78.67,78.68,15749.0,61.342,61.3498,61.2875,61.2953,15749.0
2019-09-17 15:05:00,78.69,78.7,78.64,78.69,32574.0,61.3031,61.3109,61.2641,61.3031,32574.0
2019-09-17 15:10:00,78.69,78.69,78.55,78.57,23155.0,61.3031,61.3031,61.194,61.2096,23155.0
2019-09-17 15:15:00,78.57,78.6,78.53,78.56,20413.0,61.2096,61.233,61.1785,61.2018,20413.0
2019-09-17 15:20:00,78.56,78.6,78.56,78.58,29394.0,61.2018,61.233,61.2018,61.2174,29394.0
2019-09-17 15:25:00,78.59,78.63,78.57,78.63,20900.0,61.2252,61.2564,61.2096,61.2564,20900.0
2019-09-17 15:30:00,78.63,78.74,78.62,78.74,19819.0,61.2564,61.342,61.2486,61.342,19819.0
2019-09-17 15:35:00,78.74,78.83,78.72,78.81,25901.0,61.342,61.4122,61.3265,61.3966,25901.0
2019-09-17 15:40:00,78.8,78.86,78.79,78.86,32508.0,61.3888,61.4355,61.381,61.4355,32508.0
2019-09-17 15:45:00,78.86,78.96,78.84,78.92,49003.0,61.4355,61.5134,61.42,61.4823,49003.0
2019-09-17 15:50:00,78.92,78.99,78.89,78.98,56359.0,61.4823,61.5368,61.4589,61.529,56359.0
2019-09-17 15:55:00,78.99,79.09,78.94,79.02,183098.0,61.5368,61.6147,61.4979,61.5602,183098.0
2019-09-18 09:30:00,79.39,79.7,79.39,79.69,106912.0,61.8484,62.0899,61.8484,62.0821,106912.0
2019-09-18 09:35:00,79.7,79.7,79.34,79.36,32922.0,62.0899,62.0899,61.8095,61.8251,32922.0
2019-09-18 09:40:00,79.36,79.57,79.35,79.55,18440.0,61.8251,61.9887,61.8173,61.9731,18440.0
2019-09-18 09:45:00,79.55,79.79,79.5,79.75,84006.0,61.9731,62.16,61.9341,62.1289,84006.0
2019-09-18 09:50:00,79.75,79.92,79.74,79.87,79708.0,62.1289,62.2613,62.1211,62.2224,79708.0
2019-09-18 09:55:00,79.87,79.95,79.82,79.94,55690.0,62.2224,62.2847,62.1834,62.2769,55690.0
2019-09-18 10:00:00,79.94,79.98,79.9,79.98,71900.0,62.2769,62.3081,62.2457,62.3081,71900.0
2019-09-18 10:05:00,79.97,80.14,79.94,80.13,155105.0,62.3003,62.4327,62.2769,62.4249,155105.0
2019-09-18 10:10:00,80.12,80.23,80.05,80.17,64709.0,62.4171,62.5028,62.3626,62.4561,64709.0
2019-09-18 10:15:00,80.17,80.23,80.1,80.19,63535.0,62.4561,62.5028,62.4016,62.4717,63535.0
2019-09-18 10:20:00,80.19,80.32,80.18,80.2,61624.0,62.4717,62.5729,62.4639,62.4795,61624.0
2019-09-18 10:25:00,80.18,80.3,80.17,80.29,49526.0,62.4639,62.5574,62.4561,62.5496,49526.0
2019-09-18 10:30:00,80.29,80.29,80.12,80.18,40936.0,62.5496,62.5496,62.4171,62.4639,40936.0
2019-09-18 10:35:00,80.18,80.22,80.15,80.18,48605.0,62.4639,62.495,62.4405,62.4639,48605.0
2019-09-18 10:40:00,80.18,80.21,80.16,80.2,42266.0,62.4639,62.4872,62.4483,62.4795,42266.0
2019-09-18 10:45:00,80.2,80.22,80.17,80.19,13203.0,62.4795,62.495,62.4561,62.4717,13203.0
2019-09-18 10:50:00,80.2,80.26,80.16,80.26,27491.0,62.4795,62.5262,62.4483,62.5262,27491.0
2019-09-18 10:55:00,80.25,80.27,80.19,80.25,28923.0,62.5184,62.534,62.4717,62.5184,28923.0
2019-09-18 11:00:00,80.25,80.29,80.24,80.27,18656.0,62.5184,62.5496,62.5106,62.534,18656.0
2019-09-18 11:05:00,80.27,80.3,80.25,80.28,24440.0,62.534,62.5574,62.5184,62.5418,24440.0
2019-09-18 11:10:00,80.28,80.31,80.23,80.26,104872.0,62.5418,62.5652,62.5028,62.5262,104872.0
2019-09-18 11:15:00,80.26,80.38,80.25,80.3,38107.0,62.5262,62.6197,62.5184,62.5574,38107.0
2019-09-18 11:20:00,80.3,80.31,80.27,80.29,22883.0,62.5574,62.5652,62.534,62.5496,22883.0
2019-09-18 11:25:00,80.29,80.31,80.26,80.27,54319.0,62.5496,62.5652,62.5262,62.534,54319.0
2019-09-18 11:30:00,80.28,80.31,80.25,80.3,48498.0,62.5418,62.5652,62.5184,62.5574,48498.0
2019-09-18 11:35:00,80.3,80.44,80.3,80.42,44180.0,62.5574,62.6664,62.5574,62.6508,44180.0
2019-09-18 11:40:00,80.43,80.44,80.35,80.39,40234.0,62.6586,62.6664,62.5963,62.6275,40234.0
2019-09-18 11:45:00,80.4,80.4,80.36,80.37,24570.0,62.6353,62.6353,62.6041,62.6119,24570.0
2019-09-18 11:50:00,80.38,80.4,80.26,80.33,37559.0,62.6197,62.6353,62.5262,62.5807,37559.0
2019-09-18 11:55:00,80.33,80.34,80.27,80.29,25035.0,62.5807,62.5885,62.534,62.5496,25035.0
2019-09-18 12:00:00,80.28,80.29,80.16,80.17,32940.0,62.5418,62.5496,62.4483,62.4561,32940.0
2019-09-18 12:05:00,80.17,80.25,80.17,80.23,42989.0,62.4561,62.5184,62.4561,62.5028,42989.0
2019-09-18 12:10:00,80.2,80.28,80.19,80.26,20754.0,62.4795,62.5418,62.4717,62.5262,20754.0
2019-09-18 12:15:00,80.25,80.25,80.19,80.25,20025.0,62.5184,62.5184,62.4717,62.5184,20025.0
2019-09-18 12:20:00,80.27,80.27,80.2,80.22,23011.0,62.534,62.534,62.4795,62.495,23011.0
2019-09-18 12:25:00,80.22,80.25,80.21,80.24,28272.0,62.495,62.5184,62.4872,62.5106,28272.0
2019-09-18 12:30:00,80.25,80.35,80.25,80.35,19045.0,62.5184,62.5963,62.5184,62.5963,19045.0
2019-09-18 12:35:00,80.34,80.42,80.33,80.4,29754.0,62.5885,62.6508,62.5807,62.6353,29754.0
2019-09-18 12:40:00,80.39,80.44,80.38,80.4,40237.0,62.6275,62.6664,62.6197,62.6353,40237.0
2019-09-18 12:45:00,80.41,80.45,80.38,80.44,25495.0,62.6431,62.6742,62.6197,62.6664,25495.0
2019-09-18 12:50:00,80.44,80.46,80.42,80.44,28327.0,62.6664,62.682,62.6508,62.6664,28327.0
2019-09-18 12:55:00,80.44,80.51,80.43,80.51,31433.0,62.6664,62.721,62.6586,62.721,31433.0
2019-09-18 13:00:00,80.51,80.51,80.32,80.32,42263.0,62.721,62.721,62.5729,62.5729,42263.0
2019-09-18 13:05:00,80.31,80.33,80.25,80.31,34156.0,62.5652,62.5807,62.5184,62.5652,34156.0
2019-09-18 13:10:00,80.3,80.33,80.2,80.22,58373.0,62.5574,62.5807,62.4795,62.495,58373.0
2019-09-18 13:15:00,80.23,80.29,80.21,80.26,19440.0,62.5028,62.5496,62.4872,62.5262,19440.0
2019-09-18 13:20:00,80.26,80.27,80.18,80.21,66942.0,62.5262,62.534,62.4639,62.4872,66942.0
2019-09-18 13:25:00,80.22,80.27,80.21,80.24,18099.0,62.495,62.534,62.4872,62.5106,18099.0
2019-09-18 13:30:00,80.25,80.25,80.17,80.21,20193.0,62.5184,62.5184,62.4561,62.4872,20193.0
2019-09-18 13:35:00,80.22,80.25,80.2,80.22,20492.0,62.495,62.5184,62.4795,62.495,20492.0
2019-09-18 13:40:00,80.22,80.24,80.16,80.16,12821.0,62.495,62.5106,62.4483,62.4483,12821.0
2019-09-18 13:45:00,80.16,80.19,80.13,80.18,19060.0,62.4483,62.4717,62.4249,62.4639,19060.0
2019-09-18 13:50:00,80.18,80.28,80.17,80.25,30983.0,62.4639,62.5418,62.4561,62.5184,30983.0
2019-09-18 13:55:00,80.25,80.36,80.25,80.27,15345.0,62.5184,62.6041,62.5184,62.534,15345.0
2019-09-18 14:00:00,80.24,80.35,79.91,80.18,74580.0,62.5106,62.5963,62.2535,62.4639,74580.0
2019-09-18 14:05:00,80.16,80.23,80.06,80.08,26484.0,62.4483,62.5028,62.3704,62.386,26484.0
2019-09-18 14:10:00,80.09,80.09,79.83,79.83,35353.0,62.3938,62.3938,62.1912,62.1912,35353.0
2019-09-18 14:15:00,79.83,79.87,79.75,79.77,49299.0,62.1912,62.2224,62.1289,62.1445,49299.0
2019-09-18 14:20:00,79.75,79.89,79.7,79.89,26367.0,62.1289,62.238,62.0899,62.238,26367.0
2019-09-18 14:25:00,79.88,79.9,79.81,79.86,14321.0,62.2302,62.2457,62.1756,62.2146,14321.0
2019-09-18 14:30:00,79.88,80.06,79.85,80.06,26265.0,62.2302,62.3704,62.2068,62.3704,26265.0
2019-09-18 14:35:00,80.03,80.03,79.84,79.88,17952.0,62.347,62.347,62.199,62.2302,17952.0
2019-09-18 14:40:00,79.86,79.86,79.68,79.7,40577.0,62.2146,62.2146,62.0744,62.0899,40577.0
2019-09-18 14:45:00,79.69,79.72,79.52,79.7,47918.0,62.0821,62.1055,61.9497,62.0899,47918.0
2019-09-18 14:50:00,79.68,80.0,79.68,79.94,24140.0,62.0744,62.3236,62.0744,62.2769,24140.0
2019-09-18 14:55:00,79.97,80.03,79.92,80.01,17332.0,62.3003,62.347,62.2613,62.3314,17332.0
2019-09-18 15:00:00,80.01,80.03,79.88,79.95,26108.0,62.3314,62.347,62.2302,62.2847,26108.0
2019-09-18 15:05:00,79.94,79.97,79.89,79.92,25601.0,62.2769,62.3003,62.238,62.2613,25601.0
2019-09-18 15:10:00,79.91,79.94,79.88,79.9,18580.0,62.2535,62.2769,62.2302,62.2457,18580.0
2019-09-18 15:15:00,79.91,79.99,79.9,79.95,19847.0,62.2535,62.3159,62.2457,62.2847,19847.0
2019-09-18 15:20:00,79.95,80.0,79.87,79.92,30177.0,62.2847,62.3236,62.2224,62.2613,30177.0
2019-09-18 15:25:00,79.92,79.98,79.87,79.9,30318.0,62.2613,62.3081,62.2224,62.2457,30318.0
2019-09-18 15:30:00,79.9,80.0,79.86,80.0,32892.0,62.2457,62.3236,62.2146,62.3236,32892.0
2019-09-18 15:35:00,79.99,80.05,79.97,80.04,39596.0,62.3159,62.3626,62.3003,62.3548,39596.0
2019-09-18 15:40:00,80.04,80.11,79.99,80.09,45516.0,62.3548,62.4093,62.3159,62.3938,45516.0
2019-09-18 15:45:00,80.1,80.11,80.0,80.09,50310.0,62.4016,62.4093,62.3236,62.3938,50310.0
2019-09-18 15:50:00,80.08,80.14,80.0,80.05,157899.0,62.386,62.4327,62.3236,62.3626,157899.0
2019-09-18 15:55:00,80.06,80.15,79.98,80.01,224770.0,62.3704,62.4405,62.3081,62.3314,224770.0
2019-09-19 09:30:00,80.35,80.36,80.05,80.15,50050.0,62.5963,62.6041,62.3626,62.4405,50050.0
2019-09-19 09:35:00,80.19,80.39,80.09,80.26,21726.0,62.4717,62.6275,62.3938,62.5262,21726.0
2019-09-19 09:40:00,80.25,80.29,80.13,80.21,19015.0,62.5184,62.5496,62.4249,62.4872,19015.0
2019-09-19 09:45:00,80.21,80.33,80.21,80.25,20810.0,62.4872,62.5807,62.4872,62.5184,20810.0
2019-09-19 09:50:00,80.24,80.3,80.18,80.19,16393.0,62.5106,62.5574,62.4639,62.4717,16393.0
2019-09-19 09:55:00,80.21,80.22,80.07,80.07,24381.0,62.4872,62.495,62.3782,62.3782,24381.0
2019-09-19 10:00:00,80.06,80.12,79.93,80.01,57421.0,62.3704,62.4171,62.2691,62.3314,57421.0
2019-09-19 10:05:00,80.02,80.29,80.02,80.2,48692.0,62.3392,62.5496,62.3392,62.4795,48692.0
2019-09-19 10:10:00,80.2,80.28,80.14,80.22,17593.0,62.4795,62.5418,62.4327,62.495,17593.0
2019-09-19 10:15:00,80.22,80.29,80.2,80.24,20141.0,62.495,62.5496,62.4795,62.5106,20141.0
2019-09-19 10:20:00,80.24,80.32,80.16,80.18,22058.0,62.5106,62.5729,62.4483,62.4639,22058.0
2019-09-19 10:25:00,80.2,80.2,80.12,80.2,19606.0,62.4795,62.4795,62.4171,62.4795,19606.0
2019-09-19 10:30:00,80.23,80.24,80.14,80.23,10140.0,62.5028,62.5106,62.4327,62.5028,10140.0
2019-09-19 10:35:00,80.23,80.27,80.19,80.26,28876.0,62.5028,62.534,62.4717,62.5262,28876.0
2019-09-19 10:40:00,80.25,80.29,80.21,80.27,13300.0,62.5184,62.5496,62.4872,62.534,13300.0
2019-09-19 10:45:00,80.27,80.27,80.14,80.16,20181.0,62.534,62.534,62.4327,62.4483,20181.0
2019-09-19 10:50:00,80.16,80.16,79.98,80.07,41526.0,62.4483,62.4483,62.3081,62.3782,41526.0
2019-09-19 10:55:00,80.05,80.06,80.01,80.03,12656.0,62.3626,62.3704,62.3314,62.347,12656.0
2019-09-19 11:00:00,80.04,80.05,79.97,80.02,33504.0,62.3548,62.3626,62.3003,62.3392,33504.0
2019-09-19 11:05:00,80.02,80.06,79.98,80.03,16442.0,62.3392,62.3704,62.3081,62.347,16442.0
2019-09-19 11:10:00,80.03,80.12,80.02,80.09,18334.0,62.347,62.4171,62.3392,62.3938,18334.0
2019-09-19 11:15:00,80.07,80.17,80.06,80.16,11058.0,62.3782,62.4561,62.3704,62.4483,11058.0
2019-09-19 11:20:00,80.17,80.2,80.12,80.2,13968.0,62.4561,62.4795,62.4171,62.4795,13968.0
2019-09-19 11:25:00,80.2,80.2,80.13,80.18,7776.0,62.4795,62.4795,62.4249,62.4639,7776.0
2019-09-19 11:30:00,80.18,80.22,80.17,80.21,29108.0,62.4639,62.495,62.4561,62.4872,29108.0
2019-09-19 11:35:00,80.22,80.24,80.19,80.2,13647.0,62.495,62.5106,62.4717,62.4795,13647.0
2019-09-19 11:40:00,80.2,80.24,80.17,80.2,16133.0,62.4795,62.5106,62.4561,62.4795,16133.0
2019-09-19 11:45:00,80.18,80.23,80.18,80.23,18381.0,62.4639,62.5028,62.4639,62.5028,18381.0
2019-09-19 11:50:00,80.23,80.26,80.22,80.24,21041.0,62.5028,62.5262,62.495,62.5106,21041.0
2019-09-19 11:55:00,80.25,80.42,80.25,80.4,34162.0,62.5184,62.6508,62.5184,62.6353,34162.0
2019-09-19 12:00:00,80.4,80.41,80.35,80.4,19969.0,62.6353,62.6431,62.5963,62.6353,19969.0
2019-09-19 12:05:00,80.41,80.41,80.37,80.39,13989.0,62.6431,62.6431,62.6119,62.6275,13989.0
2019-09-19 12:10:00,80.4,80.49,80.4,80.45,46047.0,62.6353,62.7054,62.6353,62.6742,46047.0
2019-09-19 12:15:00,80.45,80.47,80.39,80.41,33106.0,62.6742,62.6898,62.6275,62.6431,33106.0
2019-09-19 12:20:00,80.41,80.48,80.4,80.47,17148.0,62.6431,62.6976,62.6353,62.6898,17148.0
2019-09-19 12:25:00,80.47,80.48,80.41,80.43,20467.0,62.6898,62.6976,62.6431,62.6586,20467.0
2019-09-19 12:30:00,80.43,80.45,80.41,80.42,10149.0,62.6586,62.6742,62.6431,62.6508,10149.0
2019-09-19 12:35:00,80.41,80.45,80.38,80.4,23815.0,62.6431,62.6742,62.6197,62.6353,23815.0
2019-09-19 12:40:00,80.38,80.44,80.38,80.42,10421.0,62.6197,62.6664,62.6197,62.6508,10421.0
2019-09-19 12:45:00,80.42,80.47,80.42,80.47,7974.0,62.6508,62.6898,62.6508,62.6898,7974.0
2019-09-19 12:50:00,80.46,80.49,80.42,80.42,14691.0,62.682,62.7054,62.6508,62.6508,14691.0
2019-09-19 12:55:00,80.43,80.46,80.41,80.41,8773.0,62.6586,62.682,62.6431,62.6431,8773.0
2019-09-19 13:00:00,80.42,80.47,80.41,80.47,8875.0,62.6508,62.6898,62.6431,62.6898,8875.0
2019-09-19 13:05:00,80.49,80.5,80.47,80.48,30485.0,62.7054,62.7132,62.6898,62.6976,30485.0
2019-09-19 13:10:00,80.48,80.51,80.46,80.5,36396.0,62.6976,62.721,62.682,62.7132,36396.0
2019-09-19 13:15:00,80.5,80.55,80.5,80.54,14066.0,62.7132,62.7521,62.7132,62.7443,14066.0
2019-09-19 13:20:00,80.53,80.54,80.49,80.53,7170.0,62.7365,62.7443,62.7054,62.7365,7170.0
2019-09-19 13:25:00,80.53,80.54,80.49,80.51,16281.0,62.7365,62.7443,62.7054,62.721,16281.0
2019-09-19 13:30:00,80.52,80.53,80.46,80.5,15050.0,62.7288,62.7365,62.682,62.7132,15050.0
2019-09-19 13:35:00,80.51,80.57,80.5,80.54,15272.0,62.721,62.7677,62.7132,62.7443,15272.0
2019-09-19 13:40:00,80.55,80.59,80.52,80.58,20406.0,62.7521,62.7833,62.7288,62.7755,20406.0
2019-09-19 13:45:00,80.58,80.61,80.58,80.6,14602.0,62.7755,62.7989,62.7755,62.7911,14602.0
2019-09-19 13:50:00,80.6,80.65,80.6,80.61,13200.0,62.7911,62.83,62.7911,62.7989,13200.0
2019-09-19 13:55:00,80.61,80.65,80.59,80.64,25218.0,62.7989,62.83,62.7833,62.8222,25218.0
2019-09-19 14:00:00,80.64,80.68,80.63,80.66,8678.0,62.8222,62.8534,62.8144,62.8378,8678.0
2019-09-19 14:05:00,80.66,80.68,80.64,80.67,17677.0,62.8378,62.8534,62.8222,62.8456,17677.0
2019-09-19 14:10:00,80.67,80.7,80.66,80.69,8907.0,62.8456,62.869,62.8378,62.8612,8907.0
2019-09-19 14:15:00,80.69,80.72,80.68,80.72,14019.0,62.8612,62.8846,62.8534,62.8846,14019.0
2019-09-19 14:20:00,80.71,80.72,80.66,80.67,13517.0,62.8768,62.8846,62.8378,62.8456,13517.0
2019-09-19 14:25:00,80.66,80.71,80.64,80.7,10082.0,62.8378,62.8768,62.8222,62.869,10082.0
2019-09-19 14:30:00,80.7,80.7,80.67,80.7,9092.0,62.869,62.869,62.8456,62.869,9092.0
2019-09-19 14:35:00,80.7,80.73,80.67,80.7,17070.0,62.869,62.8924,62.8456,62.869,17070.0
2019-09-19 14:40:00,80.69,80.71,80.68,80.7,14979.0,62.8612,62.8768,62.8534,62.869,14979.0
2019-09-19 14:45:00,80.69,80.72,80.68,80.72,22312.0,62.8612,62.8846,62.8534,62.8846,22312.0
2019-09-19 14:50:00,80.72,80.78,80.72,80.77,14349.0,62.8846,62.9313,62.8846,62.9235,14349.0
2019-09-19 14:55:00,80.76,80.8,80.73,80.79,19065.0,62.9157,62.9469,62.8924,62.9391,19065.0
2019-09-19 15:00:00,80.79,80.84,80.79,80.82,21279.0,62.9391,62.978,62.9391,62.9625,21279.0
2019-09-19 15:05:00,80.82,80.87,80.81,80.85,33062.0,62.9625,63.0014,62.9547,62.9858,33062.0
2019-09-19 15:10:00,80.86,80.86,80.81,80.82,17054.0,62.9936,62.9936,62.9547,62.9625,17054.0
2019-09-19 15:15:00,80.83,80.88,80.81,80.86,24132.0,62.9703,63.0092,62.9547,62.9936,24132.0
2019-09-19 15:20:00,80.86,80.89,80.84,80.88,23514.0,62.9936,63.017,62.978,63.0092,23514.0
2019-09-19 15:25:00,80.88,80.89,80.84,80.85,24732.0,63.0092,63.017,62.978,62.9858,24732.0
2019-09-19 15:30:00,80.85,80.85,80.74,80.79,35946.0,62.9858,62.9858,62.9001,62.9391,35946.0
2019-09-19 15:35:00,80.79,80.84,80.77,80.79,37937.0,62.9391,62.978,62.9235,62.9391,37937.0
2019-09-19 15:40:00,80.79,80.84,80.78,80.81,44525.0,62.9391,62.978,62.9313,62.9547,44525.0
2019-09-19 15:45:00,80.81,80.85,80.78,80.78,51368.0,62.9547,62.9858,62.9313,62.9313,51368.0
2019-09-19 15:50:00,80.79,80.83,80.76,80.83,88351.0,62.9391,62.9703,62.9157,62.9703,88351.0
2019-09-19 15:55:00,80.83,81.04,80.82,80.92,261767.0,62.9703,63.1339,62.9625,63.0404,261767.0
2019-09-20 09:30:00,81.24,81.24,81.05,81.09,1266133.0,63.2897,63.2897,63.1416,63.1728,1266133.0
2019-09-20 09:35:00,81.13,81.24,80.73,80.77,41141.0,63.204,63.2897,62.8924,62.9235,41141.0
2019-09-20 09:40:00,80.76,80.77,80.52,80.53,50046.0,62.9157,62.9235,62.7288,62.7365,50046.0
2019-09-20 09:45:00,80.52,80.71,80.47,80.69,44572.0,62.7288,62.8768,62.6898,62.8612,44572.0
2019-09-20 09:50:00,80.7,80.78,80.61,80.73,25192.0,62.869,62.9313,62.7989,62.8924,25192.0
2019-09-20 09:55:00,80.71,80.85,80.66,80.66,23509.0,62.8768,62.9858,62.8378,62.8378,23509.0
2019-09-20 10:00:00,80.66,80.75,80.35,80.36,57724.0,62.8378,62.9079,62.5963,62.6041,57724.0
2019-09-20 10:05:00,80.35,80.55,80.33,80.49,45091.0,62.5963,62.7521,62.5807,62.7054,45091.0
2019-09-20 10:10:00,80.48,80.61,80.45,80.53,57547.0,62.6976,62.7989,62.6742,62.7365,57547.0
2019-09-20 10:15:00,80.55,80.81,80.55,80.81,32985.0,62.7521,62.9547,62.7521,62.9547,32985.0
2019-09-20 10:20:00,80.78,80.84,80.73,80.76,31685.0,62.9313,62.978,62.8924,62.9157,31685.0
2019-09-20 10:25:00,80.77,80.79,80.55,80.58,27305.0,62.9235,62.9391,62.7521,62.7755,27305.0
2019-09-20 10:30:00,80.55,80.59,80.45,80.46,25692.0,62.7521,62.7833,62.6742,62.682,25692.0
2019-09-20 10:35:00,80.47,80.55,80.45,80.53,15011.0,62.6898,62.7521,62.6742,62.7365,15011.0
2019-09-20 10:40:00,80.49,80.52,80.44,80.47,21100.0,62.7054,62.7288,62.6664,62.6898,21100.0
2019-09-20 10:45:00,80.47,80.53,80.47,80.48,9171.0,62.6898,62.7365,62.6898,62.6976,9171.0
2019-09-20 10:50:00,80.49,80.64,80.48,80.64,16328.0,62.7054,62.8222,62.6976,62.8222,16328.0
2019-09-20 10:55:00,80.64,80.64,80.5,80.55,15022.0,62.8222,62.8222,62.7132,62.7521,15022.0
2019-09-20 11:00:00,80.55,80.58,80.47,80.48,12590.0,62.7521,62.7755,62.6898,62.6976,12590.0
2019-09-20 11:05:00,80.48,80.57,80.47,80.57,29702.0,62.6976,62.7677,62.6898,62.7677,29702.0
2019-09-20 11:10:00,80.59,80.69,80.59,80.67,16232.0,62.7833,62.8612,62.7833,62.8456,16232.0
2019-09-20 11:15:00,80.66,80.72,80.62,80.67,28343.0,62.8378,62.8846,62.8067,62.8456,28343.0
2019-09-20 11:20:00,80.67,80.82,80.66,80.77,29586.0,62.8456,62.9625,62.8378,62.9235,29586.0
2019-09-20 11:25:00,80.79,80.92,80.79,80.91,17038.0,62.9391,63.0404,62.9391,63.0326,17038.0
2019-09-20 11:30:00,80.91,80.93,80.86,80.87,25384.0,63.0326,63.0482,62.9936,63.0014,25384.0
2019-09-20 11:35:00,80.88,80.96,80.87,80.96,23829.0,63.0092,63.0715,63.0014,63.0715,23829.0
2019-09-20 11:40:00,80.97,80.97,80.77,80.77,31063.0,63.0793,63.0793,62.9235,62.9235,31063.0
2019-09-20 11:45:00,80.77,80.88,80.69,80.85,35339.0,62.9235,63.0092,62.8612,62.9858,35339.0
2019-09-20 11:50:00,80.84,80.93,80.83,80.91,22989.0,62.978,63.0482,62.9703,63.0326,22989.0
2019-09-20 11:55:00,80.89,80.89,80.79,80.83,11474.0,63.017,63.017,62.9391,62.9703,11474.0
2019-09-20 12:00:00,80.84,80.94,80.84,80.89,14650.0,62.978,63.056,62.978,63.017,14650.0
2019-09-20 12:05:00,80.89,80.91,80.87,80.9,15023.0,63.017,63.0326,63.0014,63.0248,15023.0
2019-09-20 12:10:00,80.9,80.9,80.84,80.85,14688.0,63.0248,63.0248,62.978,62.9858,14688.0
2019-09-20 12:15:00,80.86,80.92,80.85,80.89,17399.0,62.9936,63.0404,62.9858,63.017,17399.0
2019-09-20 12:20:00,80.89,80.94,80.83,80.85,23575.0,63.017,63.056,62.9703,62.9858,23575.0
2019-09-20 12:25:00,80.84,80.91,80.81,80.9,22165.0,62.978,63.0326,62.9547,63.0248,22165.0
2019-09-20 12:30:00,80.9,80.98,80.89,80.96,31295.0,63.0248,63.0871,63.017,63.0715,31295.0
2019-09-20 12:35:00,80.96,81.02,80.89,80.91,35843.0,63.0715,63.1183,63.017,63.0326,35843.0
2019-09-20 12:40:00,80.91,81.0,80.89,81.0,27559.0,63.0326,63.1027,63.017,63.1027,27559.0
2019-09-20 12:45:00,80.99,81.04,80.98,81.03,19121.0,63.0949,63.1339,63.0871,63.1261,19121.0
2019-09-20 12:50:00,81.03,81.04,80.92,81.01,31132.0,63.1261,63.1339,63.0404,63.1105,31132.0
2019-09-20 12:55:00,81.01,81.05,81.01,81.05,19074.0,63.1105,63.1416,63.1105,63.1416,19074.0
2019-09-20 13:00:00,81.05,81.06,81.03,81.06,13506.0,63.1416,63.1494,63.1261,63.1494,13506.0
2019-09-20 13:05:00,81.06,81.17,81.05,81.11,51305.0,63.1494,63.2351,63.1416,63.1884,51305.0
2019-09-20 13:10:00,81.1,81.14,80.96,80.96,61513.0,63.1806,63.2118,63.0715,63.0715,61513.0
2019-09-20 13:15:00,80.96,81.06,80.8,81.02,48966.0,63.0715,63.1494,62.9469,63.1183,48966.0
2019-09-20 13:20:00,81.01,81.09,80.98,81.08,24296.0,63.1105,63.1728,63.0871,63.165,24296.0
2019-09-20 13:25:00,81.08,81.1,81.05,81.07,27831.0,63.165,63.1806,63.1416,63.1572,27831.0
2019-09-20 13:30:00,81.09,81.09,80.98,81.0,37649.0,63.1728,63.1728,63.0871,63.1027,37649.0
2019-09-20 13:35:00,81.01,81.08,80.98,81.01,18284.0,63.1105,63.165,63.0871,63.1105,18284.0
2019-09-20 13:40:00,81.02,81.13,81.02,81.05,45464.0,63.1183,63.204,63.1183,63.1416,45464.0
2019-09-20 13:45:00,81.05,81.06,81.0,81.02,27657.0,63.1416,63.1494,63.1027,63.1183,27657.0
2019-09-20 13:50:00,81.02,81.04,80.96,80.96,30039.0,63.1183,63.1339,63.0715,63.0715,30039.0
2019-09-20 13:55:00,80.95,81.04,80.93,81.04,27397.0,63.0637,63.1339,63.0482,63.1339,27397.0
2019-09-20 14:00:00,81.03,81.07,80.95,81.0,21373.0,63.1261,63.1572,63.0637,63.1027,21373.0
2019-09-20 14:05:00,81.0,81.0,80.82,80.85,32085.0,63.1027,63.1027,62.9625,62.9858,32085.0
2019-09-20 14:10:00,80.86,80.91,80.81,80.87,22849.0,62.9936,63.0326,62.9547,63.0014,22849.0
2019-09-20 14:15:00,80.88,80.92,80.81,80.84,14125.0,63.0092,63.0404,62.9547,62.978,14125.0
2019-09-20 14:20:00,80.84,80.89,80.83,80.89,16213.0,62.978,63.017,62.9703,63.017,16213.0
2019-09-20 14:25:00,80.88,80.9,80.81,80.85,21000.0,63.0092,63.0248,62.9547,62.9858,21000.0
2019-09-20 14:30:00,80.84,80.85,80.79,80.84,21274.0,62.978,62.9858,62.9391,62.978,21274.0
2019-09-20 14:35:00,80.83,80.86,80.78,80.8,18462.0,62.9703,62.9936,62.9313,62.9469,18462.0
2019-09-20 14:40:00,80.81,80.88,80.81,80.85,15722.0,62.9547,63.0092,62.9547,62.9858,15722.0
2019-09-20 14:45:00,80.84,80.87,80.81,80.81,14313.0,62.978,63.0014,62.9547,62.9547,14313.0
2019-09-20 14:50:00,80.81,80.83,80.74,80.74,17663.0,62.9547,62.9703,62.9001,62.9001,17663.0
2019-09-20 14:55:00,80.75,80.82,80.75,80.77,20849.0,62.9079,62.9625,62.9079,62.9235,20849.0
2019-09-20 15:00:00,80.77,80.78,80.73,80.75,16882.0,62.9235,62.9313,62.8924,62.9079,16882.0
2019-09-20 15:05:00,80.76,80.8,80.7,80.76,47427.0,62.9157,62.9469,62.869,62.9157,47427.0
2019-09-20 15:10:00,80.77,80.79,80.72,80.77,27454.0,62.9235,62.9391,62.8846,62.9235,27454.0
2019-09-20 15:15:00,80.77,80.79,80.74,80.79,32785.0,62.9235,62.9391,62.9001,62.9391,32785.0
2019-09-20 15:20:00,80.79,80.79,80.72,80.75,28371.0,62.9391,62.9391,62.8846,62.9079,28371.0
2019-09-20 15:25:00,80.75,80.82,80.74,80.81,23385.0,62.9079,62.9625,62.9001,62.9547,23385.0
2019-09-20 15:30:00,80.81,80.83,80.76,80.79,42760.0,62.9547,62.9703,62.9157,62.9391,42760.0
2019-09-20 15:35:00,80.79,80.79,80.65,80.73,84491.0,62.9391,62.9391,62.83,62.8924,84491.0
2019-09-20 15:40:00,80.74,80.79,80.74,80.75,62325.0,62.9001,62.9391,62.9001,62.9079,62325.0
2019-09-20 15:45:00,80.75,80.8,80.67,80.8,94282.0,62.9079,62.9469,62.8456,62.9469,94282.0
2019-09-20 15:50:00,80.79,80.92,80.74,80.91,92040.0,62.9391,63.0404,62.9001,63.0326,92040.0
2019-09-20 15:55:00,80.9,80.96,80.8,80.8,232638.0,63.0248,63.0715,62.9469,62.9469,232638.0
2019-09-23 09:30:00,80.73,80.93,80.53,80.53,90040.0,62.8924,63.0482,62.7365,62.7365,90040.0
2019-09-23 09:35:00,80.58,80.89,80.57,80.81,26500.0,62.7755,63.017,62.7677,62.9547,26500.0
2019-09-23 09:40:00,80.8,80.84,80.73,80.8,27278.0,62.9469,62.978,62.8924,62.9469,27278.0
2019-09-23 09:45:00,80.79,80.95,80.78,80.92,22352.0,62.9391,63.0637,62.9313,63.0404,22352.0
2019-09-23 09:50:00,80.92,81.03,80.87,80.98,40483.0,63.0404,63.1261,63.0014,63.0871,40483.0
2019-09-23 09:55:00,80.97,81.06,80.94,81.06,20847.0,63.0793,63.1494,63.056,63.1494,20847.0
2019-09-23 10:00:00,81.05,81.06,80.97,81.01,21843.0,63.1416,63.1494,63.0793,63.1105,21843.0
2019-09-23 10:05:00,81.0,81.05,80.95,81.01,24401.0,63.1027,63.1416,63.0637,63.1105,24401.0
2019-09-23 10:10:00,81.02,81.15,81.02,81.12,15577.0,63.1183,63.2195,63.1183,63.1962,15577.0
2019-09-23 10:15:00,81.13,81.16,81.07,81.14,15316.0,63.204,63.2273,63.1572,63.2118,15316.0
2019-09-23 10:20:00,81.13,81.16,81.09,81.12,16096.0,63.204,63.2273,63.1728,63.1962,16096.0
2019-09-23 10:25:00,81.11,81.15,81.09,81.15,21227.0,63.1884,63.2195,63.1728,63.2195,21227.0
2019-09-23 10:30:00,81.14,81.15,81.02,81.05,24639.0,63.2118,63.2195,63.1183,63.1416,24639.0
2019-09-23 10:35:00,81.05,81.05,80.91,80.95,20034.0,63.1416,63.1416,63.0326,63.0637,20034.0
2019-09-23 10:40:00,80.95,81.02,80.92,81.0,12855.0,63.0637,63.1183,63.0404,63.1027,12855.0
2019-09-23 10:45:00,81.01,81.07,80.98,81.04,11319.0,63.1105,63.1572,63.0871,63.1339,11319.0
2019-09-23 10:50:00,81.04,81.04,80.96,80.97,13266.0,63.1339,63.1339,63.0715,63.0793,13266.0
2019-09-23 10:55:00,80.98,81.0,80.88,80.93,11733.0,63.0871,63.1027,63.0092,63.0482,11733.0
2019-09-23 11:00:00,80.93,81.02,80.88,81.02,20853.0,63.0482,63.1183,63.0092,63.1183,20853.0
2019-09-23 11:05:00,81.03,81.06,81.01,81.03,9835.0,63.1261,63.1494,63.1105,63.1261,9835.0
2019-09-23 11:10:00,81.02,81.06,80.96,80.98,12210.0,63.1183,63.1494,63.0715,63.0871,12210.0
2019-09-23 11:15:00,80.98,81.04,80.91,80.94,13485.0,63.0871,63.1339,63.0326,63.056,13485.0
2019-09-23 11:20:00,80.93,81.05,80.91,81.02,14030.0,63.0482,63.1416,63.0326,63.1183,14030.0
2019-09-23 11:25:00,81.03,81.03,80.93,80.96,10933.0,63.1261,63.1261,63.0482,63.0715,10933.0
2019-09-23 11:30:00,80.97,80.99,80.92,80.97,8870.0,63.0793,63.0949,63.0404,63.0793,8870.0
2019-09-23 11:35:00,80.95,80.99,80.9,80.92,51262.0,63.0637,63.0949,63.0248,63.0404,51262.0
2019-09-23 11:40:00,80.92,80.93,80.88,80.91,64215.0,63.0404,63.0482,63.0092,63.0326,64215.0
2019-09-23 11:45:00,80.92,80.95,80.9,80.92,10027.0,63.0404,63.0637,63.0248,63.0404,10027.0
2019-09-23 11:50:00,80.93,80.96,80.9,80.96,12260.0,63.0482,63.0715,63.0248,63.0715,12260.0
2019-09-23 11:55:00,80.95,81.0,80.93,80.94,21333.0,63.0637,63.1027,63.0482,63.056,21333.0
2019-09-23 12:00:00,80.96,81.01,80.93,81.01,11893.0,63.0715,63.1105,63.0482,63.1105,11893.0
2019-09-23 12:05:00,81.0,81.0,80.96,80.99,12771.0,63.1027,63.1027,63.0715,63.0949,12771.0
2019-09-23 12:10:00,80.98,80.98,80.93,80.95,9409.0,63.0871,63.0871,63.0482,63.0637,9409.0
2019-09-23 12:15:00,80.95,80.99,80.93,80.99,10015.0,63.0637,63.0949,63.0482,63.0949,10015.0
2019-09-23 12:20:00,81.01,81.04,81.0,81.02,14302.0,63.1105,63.1339,63.1027,63.1183,14302.0
2019-09-23 12:25:00,81.01,81.02,80.96,80.97,9354.0,63.1105,63.1183,63.0715,63.0793,9354.0
2019-09-23 12:30:00,80.98,81.03,80.97,81.03,13095.0,63.0871,63.1261,63.0793,63.1261,13095.0
2019-09-23 12:35:00,81.03,81.07,81.01,81.06,23604.0,63.1261,63.1572,63.1105,63.1494,23604.0
2019-09-23 12:40:00,81.06,81.11,81.04,81.09,20299.0,63.1494,63.1884,63.1339,63.1728,20299.0
2019-09-23 12:45:00,81.09,81.09,81.03,81.06,8745.0,63.1728,63.1728,63.1261,63.1494,8745.0
2019-09-23 12:50:00,81.06,81.1,81.05,81.08,9352.0,63.1494,63.1806,63.1416,63.165,9352.0
2019-09-23 12:55:00,81.07,81.11,81.05,81.09,12631.0,63.1572,63.1884,63.1416,63.1728,12631.0
2019-09-23 13:00:00,81.09,81.1,81.0,81.04,33289.0,63.1728,63.1806,63.1027,63.1339,33289.0
2019-09-23 13:05:00,81.05,81.07,81.0,81.06,8434.0,63.1416,63.1572,63.1027,63.1494,8434.0
2019-09-23 13:10:00,81.06,81.12,81.05,81.1,10108.0,63.1494,63.1962,63.1416,63.1806,10108.0
2019-09-23 13:15:00,81.1,81.14,81.06,81.13,29494.0,63.1806,63.2118,63.1494,63.204,29494.0
2019-09-23 13:20:00,81.11,81.16,81.1,81.13,44785.0,63.1884,63.2273,63.1806,63.204,44785.0
2019-09-23 13:25:00,81.14,81.15,81.12,81.14,15288.0,63.2118,63.2195,63.1962,63.2118,15288.0
2019-09-23 13:30:00,81.13,81.17,81.12,81.16,27357.0,63.204,63.2351,63.1962,63.2273,27357.0
2019-09-23 13:35:00,81.15,81.15,81.01,81.01,61740.0,63.2195,63.2195,63.1105,63.1105,61740.0
2019-09-23 13:40:00,81.01,81.03,80.96,81.0,18112.0,63.1105,63.1261,63.0715,63.1027,18112.0
2019-09-23 13:45:00,80.99,81.05,80.99,81.02,18932.0,63.0949,63.1416,63.0949,63.1183,18932.0
2019-09-23 13:50:00,81.03,81.05,81.01,81.04,7743.0,63.1261,63.1416,63.1105,63.1339,7743.0
2019-09-23 13:55:00,81.05,81.06,80.96,80.96,24968.0,63.1416,63.1494,63.0715,63.0715,24968.0
2019-09-23 14:00:00,80.97,81.01,80.96,80.98,15088.0,63.0793,63.1105,63.0715,63.0871,15088.0
2019-09-23 14:05:00,80.97,80.99,80.83,80.83,36859.0,63.0793,63.0949,62.9703,62.9703,36859.0
2019-09-23 14:10:00,80.84,80.88,80.83,80.87,45263.0,62.978,63.0092,62.9703,63.0014,45263.0
2019-09-23 14:15:00,80.87,80.87,80.78,80.84,40807.0,63.0014,63.0014,62.9313,62.978,40807.0
2019-09-23 14:20:00,80.85,80.88,80.78,80.79,93136.0,62.9858,63.0092,62.9313,62.9391,93136.0
2019-09-23 14:25:00,80.79,80.79,80.7,80.73,22491.0,62.9391,62.9391,62.869,62.8924,22491.0
2019-09-23 14:30:00,80.73,80.82,80.72,80.79,38986.0,62.8924,62.9625,62.8846,62.9391,38986.0
2019-09-23 14:35:00,80.79,80.82,80.78,80.79,19698.0,62.9391,62.9625,62.9313,62.9391,19698.0
2019-09-23 14:40:00,80.78,80.85,80.77,80.85,15700.0,62.9313,62.9858,62.9235,62.9858,15700.0
2019-09-23 14:45:00,80.85,80.91,80.84,80.87,17469.0,62.9858,63.0326,62.978,63.0014,17469.0
2019-09-23 14:50:00,80.87,80.92,80.83,80.83,12182.0,63.0014,63.0404,62.9703,62.9703,12182.0
2019-09-23 14:55:00,80.82,80.85,80.81,80.85,61574.0,62.9625,62.9858,62.9547,62.9858,61574.0
2019-09-23 15:00:00,80.85,80.96,80.85,80.94,48857.0,62.9858,63.0715,62.9858,63.056,48857.0
2019-09-23 15:05:00,80.94,80.97,80.91,80.97,33083.0,63.056,63.0793,63.0326,63.0793,33083.0
2019-09-23 15:10:00,80.96,81.0,80.96,80.99,21393.0,63.0715,63.1027,63.0715,63.0949,21393.0
2019-09-23 15:15:00,81.0,81.06,80.99,81.01,31075.0,63.1027,63.1494,63.0949,63.1105,31075.0
2019-09-23 15:20:00,81.02,81.04,80.97,81.01,11428.0,63.1183,63.1339,63.0793,63.1105,11428.0
2019-09-23 15:25:00,81.01,81.01,80.98,81.0,15152.0,63.1105,63.1105,63.0871,63.1027,15152.0
2019-09-23 15:30:00,81.0,81.05,80.94,80.99,54246.0,63.1027,63.1416,63.056,63.0949,54246.0
2019-09-23 15:35:00,80.98,81.0,80.93,80.98,39917.0,63.0871,63.1027,63.0482,63.0871,39917.0
2019-09-23 15:40:00,80.98,81.0,80.95,80.98,31133.0,63.0871,63.1027,63.0637,63.0871,31133.0
2019-09-23 15:45:00,80.98,81.06,80.98,81.05,50453.0,63.0871,63.1494,63.0871,63.1416,50453.0
2019-09-23 15:50:00,81.05,81.1,80.86,80.87,54323.0,63.1416,63.1806,62.9936,63.0014,54323.0
2019-09-23 15:55:00,80.87,80.95,80.84,80.85,142900.0,63.0014,63.0637,62.978,62.9858,142900.0
2019-09-24 09:30:00,80.88,81.0,80.69,80.7,77971.0,63.0092,63.1027,62.8612,62.869,77971.0
2019-09-24 09:35:00,80.73,80.91,80.63,80.87,71447.0,62.8924,63.0326,62.8144,63.0014,71447.0
2019-09-24 09:40:00,80.88,80.95,80.82,80.87,36621.0,63.0092,63.0637,62.9625,63.0014,36621.0
2019-09-24 09:45:00,80.87,80.89,80.79,80.81,26066.0,63.0014,63.017,62.9391,62.9547,26066.0
2019-09-24 09:50:00,80.82,80.83,80.68,80.74,42596.0,62.9625,62.9703,62.8534,62.9001,42596.0
2019-09-24 09:55:00,80.73,80.77,80.7,80.75,39520.0,62.8924,62.9235,62.869,62.9079,39520.0
2019-09-24 10:00:00,80.76,80.95,80.76,80.94,74985.0,62.9157,63.0637,62.9157,63.056,74985.0
2019-09-24 10:05:00,80.94,81.05,80.94,81.02,58956.0,63.056,63.1416,63.056,63.1183,58956.0
2019-09-24 10:10:00,81.04,81.21,81.02,81.2,46166.0,63.1339,63.2663,63.1183,63.2585,46166.0
2019-09-24 10:15:00,81.19,81.22,81.15,81.17,74713.0,63.2507,63.2741,63.2195,63.2351,74713.0
2019-09-24 10:20:00,81.17,81.17,80.97,81.05,58014.0,63.2351,63.2351,63.0793,63.1416,58014.0
2019-09-24 10:25:00,81.06,81.14,81.04,81.07,30734.0,63.1494,63.2118,63.1339,63.1572,30734.0
2019-09-24 10:30:00,81.08,81.15,81.05,81.11,55620.0,63.165,63.2195,63.1416,63.1884,55620.0
2019-09-24 10:35:00,81.1,81.29,81.09,81.23,71548.0,63.1806,63.3286,63.1728,63.2819,71548.0
2019-09-24 10:40:00,81.25,81.36,81.24,81.32,22734.0,63.2975,63.3831,63.2897,63.352,22734.0
2019-09-24 10:45:00,81.31,81.43,81.28,81.28,46101.0,63.3442,63.4377,63.3208,63.3208,46101.0
2019-09-24 10:50:00,81.27,81.38,81.27,81.32,53553.0,63.313,63.3987,63.313,63.352,53553.0
2019-09-24 10:55:00,81.33,81.34,81.18,81.18,15154.0,63.3598,63.3676,63.2429,63.2429,15154.0
2019-09-24 11:00:00,81.15,81.27,81.15,81.21,26182.0,63.2195,63.313,63.2195,63.2663,26182.0
2019-09-24 11:05:00,81.19,81.2,81.08,81.11,51318.0,63.2507,63.2585,63.165,63.1884,51318.0
2019-09-24 11:10:00,81.12,81.16,81.12,81.13,21602.0,63.1962,63.2273,63.1962,63.204,21602.0
2019-09-24 11:15:00,81.14,81.17,81.1,81.12,28049.0,63.2118,63.2351,63.1806,63.1962,28049.0
2019-09-24 11:20:00,81.11,81.15,81.09,81.1,15205.0,63.1884,63.2195,63.1728,63.1806,15205.0
2019-09-24 11:25:00,81.09,81.13,81.07,81.1,15538.0,63.1728,63.204,63.1572,63.1806,15538.0
2019-09-24 11:30:00,81.09,81.15,81.08,81.15,22145.0,63.1728,63.2195,63.165,63.2195,22145.0
2019-09-24 11:35:00,81.16,81.16,81.05,81.11,16478.0,63.2273,63.2273,63.1416,63.1884,16478.0
2019-09-24 11:40:00,81.1,81.11,81.03,81.04,22476.0,63.1806,63.1884,63.1261,63.1339,22476.0
2019-09-24 11:45:00,81.04,81.07,81.02,81.03,11347.0,63.1339,63.1572,63.1183,63.1261,11347.0
2019-09-24 11:50:00,81.03,81.03,80.91,80.92,16891.0,63.1261,63.1261,63.0326,63.0404,16891.0
2019-09-24 11:55:00,80.91,81.02,80.89,80.97,37912.0,63.0326,63.1183,63.017,63.0793,37912.0
2019-09-24 12:00:00,80.97,81.0,80.94,80.95,14276.0,63.0793,63.1027,63.056,63.0637,14276.0
2019-09-24 12:05:00,80.95,81.07,80.9,81.0,35202.0,63.0637,63.1572,63.0248,63.1027,35202.0
2019-09-24 12:10:00,81.01,81.03,80.96,81.02,34932.0,63.1105,63.1261,63.0715,63.1183,34932.0
2019-09-24 12:15:00,81.0,81.02,80.99,80.99,7227.0,63.1027,63.1183,63.0949,63.0949,7227.0
2019-09-24 12:20:00,80.98,81.03,80.83,80.87,28762.0,63.0871,63.1261,62.9703,63.0014,28762.0
2019-09-24 12:25:00,80.88,80.88,80.71,80.71,34702.0,63.0092,63.0092,62.8768,62.8768,34702.0
2019-09-24 12:30:00,80.74,80.76,80.67,80.75,28671.0,62.9001,62.9157,62.8456,62.9079,28671.0
2019-09-24 12:35:00,80.75,80.76,80.67,80.71,11125.0,62.9079,62.9157,62.8456,62.8768,11125.0
2019-09-24 12:40:00,80.72,80.72,80.67,80.72,10902.0,62.8846,62.8846,62.8456,62.8846,10902.0
2019-09-24 12:45:00,80.73,80.74,80.7,80.72,10621.0,62.8924,62.9001,62.869,62.8846,10621.0
2019-09-24 12:50:00,80.72,80.73,80.64,80.66,14554.0,62.8846,62.8924,62.8222,62.8378,14554.0
2019-09-24 12:55:00,80.65,80.71,80.65,80.68,26276.0,62.83,62.8768,62.83,62.8534,26276.0
2019-09-24 13:00:00,80.67,80.69,80.63,80.69,19226.0,62.8456,62.8612,62.8144,62.8612,19226.0
2019-09-24 13:05:00,80.68,80.77,80.61,80.73,14831.0,62.8534,62.9235,62.7989,62.8924,14831.0
2019-09-24 13:10:00,80.74,80.78,80.71,80.74,10703.0,62.9001,62.9313,62.8768,62.9001,10703.0
2019-09-24 13:15:00,80.74,80.74,80.67,80.69,13602.0,62.9001,62.9001,62.8456,62.8612,13602.0
2019-09-24 13:20:00,80.69,80.69,80.64,80.66,12325.0,62.8612,62.8612,62.8222,62.8378,12325.0
2019-09-24 13:25:00,80.67,80.71,80.66,80.69,12338.0,62.8456,62.8768,62.8378,62.8612,12338.0
2019-09-24 13:30:00,80.7,80.75,80.66,80.68,13608.0,62.869,62.9079,62.8378,62.8534,13608.0
2019-09-24 13:35:00,80.68,80.69,80.66,80.66,6880.0,62.8534,62.8612,62.8378,62.8378,6880.0
2019-09-24 13:40:00,80.66,80.71,80.65,80.68,12356.0,62.8378,62.8768,62.83,62.8534,12356.0
2019-09-24 13:45:00,80.7,80.77,80.7,80.77,11816.0,62.869,62.9235,62.869,62.9235,11816.0
2019-09-24 13:50:00,80.76,80.93,80.75,80.93,27683.0,62.9157,63.0482,62.9079,63.0482,27683.0
2019-09-24 13:55:00,80.94,80.95,80.89,80.9,14736.0,63.056,63.0637,63.017,63.0248,14736.0
2019-09-24 14:00:00,80.9,80.99,80.89,80.95,10966.0,63.0248,63.0949,63.017,63.0637,10966.0
2019-09-24 14:05:00,80.95,80.95,80.89,80.9,9133.0,63.0637,63.0637,63.017,63.0248,9133.0
2019-09-24 14:10:00,80.89,81.12,80.86,81.05,46001.0,63.017,63.1962,62.9936,63.1416,46001.0
2019-09-24 14:15:00,81.05,81.1,81.02,81.02,12322.0,63.1416,63.1806,63.1183,63.1183,12322.0
2019-09-24 14:20:00,81.03,81.05,80.98,80.98,13717.0,63.1261,63.1416,63.0871,63.0871,13717.0
2019-09-24 14:25:00,80.98,81.04,80.97,80.97,7329.0,63.0871,63.1339,63.0793,63.0793,7329.0
2019-09-24 14:30:00,80.97,80.99,80.92,80.94,10485.0,63.0793,63.0949,63.0404,63.056,10485.0
2019-09-24 14:35:00,80.94,81.0,80.9,80.91,32712.0,63.056,63.1027,63.0248,63.0326,32712.0
2019-09-24 14:40:00,80.92,80.93,80.81,80.86,15432.0,63.0404,63.0482,62.9547,62.9936,15432.0
2019-09-24 14:45:00,80.87,80.95,80.84,80.95,27687.0,63.0014,63.0637,62.978,63.0637,27687.0
2019-09-24 14:50:00,80.94,81.0,80.91,80.96,31200.0,63.056,63.1027,63.0326,63.0715,31200.0
2019-09-24 14:55:00,80.96,81.01,80.94,80.96,15736.0,63.0715,63.1105,63.056,63.0715,15736.0
2019-09-24 15:00:00,80.96,81.02,80.87,81.02,36887.0,63.0715,63.1183,63.0014,63.1183,36887.0
2019-09-24 15:05:00,81.01,81.02,80.97,80.97,15225.0,63.1105,63.1183,63.0793,63.0793,15225.0
2019-09-24 15:10:00,80.97,80.98,80.89,80.95,22271.0,63.0793,63.0871,63.017,63.0637,22271.0
2019-09-24 15:15:00,80.94,80.98,80.92,80.95,12792.0,63.056,63.0871,63.0404,63.0637,12792.0
2019-09-24 15:20:00,80.94,80.94,80.83,80.88,29058.0,63.056,63.056,62.9703,63.0092,29058.0
2019-09-24 15:25:00,80.88,80.89,80.85,80.86,25715.0,63.0092,63.017,62.9858,62.9936,25715.0
2019-09-24 15:30:00,80.86,80.88,80.82,80.84,29385.0,62.9936,63.0092,62.9625,62.978,29385.0
2019-09-24 15:35:00,80.84,80.92,80.83,80.87,39061.0,62.978,63.0404,62.9703,63.0014,39061.0
2019-09-24 15:40:00,80.86,80.92,80.84,80.87,34490.0,62.9936,63.0404,62.978,63.0014,34490.0
2019-09-24 15:45:00,80.88,80.92,80.82,80.87,47913.0,63.0092,63.0404,62.9625,63.0014,47913.0
2019-09-24 15:50:00,80.88,80.98,80.86,80.96,65955.0,63.0092,63.0871,62.9936,63.0715,65955.0
2019-09-24 15:55:00,80.96,80.99,80.79,80.84,235496.0,63.0715,63.0949,62.9391,62.978,235496.0
2019-09-25 09:30:00,80.84,80.84,80.54,80.6,54399.0,62.978,62.978,62.7443,62.7911,54399.0
2019-09-25 09:35:00,80.59,80.77,80.53,80.77,40179.0,62.7833,62.9235,62.7365,62.9235,40179.0
2019-09-25 09:40:00,80.77,80.89,80.73,80.87,21013.0,62.9235,63.017,62.8924,63.0014,21013.0
2019-09-25 09:45:00,80.87,80.88,80.74,80.78,19477.0,63.0014,63.0092,62.9001,62.9313,19477.0
2019-09-25 09:50:00,80.78,80.88,80.66,80.66,17441.0,62.9313,63.0092,62.8378,62.8378,17441.0
2019-09-25 09:55:00,80.65,80.68,80.52,80.52,21472.0,62.83,62.8534,62.7288,62.7288,21472.0
2019-09-25 10:00:00,80.51,80.53,80.25,80.33,115604.0,62.721,62.7365,62.5184,62.5807,115604.0
2019-09-25 10:05:00,80.33,80.59,80.26,80.47,23483.0,62.5807,62.7833,62.5262,62.6898,23483.0
2019-09-25 10:10:00,80.49,80.53,80.43,80.48,28856.0,62.7054,62.7365,62.6586,62.6976,28856.0
2019-09-25 10:15:00,80.48,80.62,80.39,80.4,123737.0,62.6976,62.8067,62.6275,62.6353,123737.0
2019-09-25 10:20:00,80.39,80.39,80.17,80.2,56595.0,62.6275,62.6275,62.4561,62.4795,56595.0
2019-09-25 10:25:00,80.2,80.4,80.16,80.35,21616.0,62.4795,62.6353,62.4483,62.5963,21616.0
2019-09-25 10:30:00,80.35,80.37,80.3,80.33,12185.0,62.5963,62.6119,62.5574,62.5807,12185.0
2019-09-25 10:35:00,80.33,80.35,80.27,80.28,15830.0,62.5807,62.5963,62.534,62.5418,15830.0
2019-09-25 10:40:00,80.27,80.29,80.17,80.21,36301.0,62.534,62.5496,62.4561,62.4872,36301.0
2019-09-25 10:45:00,80.2,80.32,80.16,80.17,36239.0,62.4795,62.5729,62.4483,62.4561,36239.0
2019-09-25 10:50:00,80.17,80.24,80.14,80.2,31966.0,62.4561,62.5106,62.4327,62.4795,31966.0
2019-09-25 10:55:00,80.19,80.19,80.05,80.07,37276.0,62.4717,62.4717,62.3626,62.3782,37276.0
2019-09-25 11:00:00,80.07,80.18,80.04,80.05,59308.0,62.3782,62.4639,62.3548,62.3626,59308.0
2019-09-25 11:05:00,80.05,80.15,80.02,80.13,38656.0,62.3626,62.4405,62.3392,62.4249,38656.0
2019-09-25 11:10:00,80.15,80.22,80.12,80.21,26673.0,62.4405,62.495,62.4171,62.4872,26673.0
2019-09-25 11:15:00,80.22,80.23,80.18,80.19,22657.0,62.495,62.5028,62.4639,62.4717,22657.0
2019-09-25 11:20:00,80.2,80.26,80.19,80.23,32481.0,62.4795,62.5262,62.4717,62.5028,32481.0
2019-09-25 11:25:00,80.21,80.24,80.15,80.2,24599.0,62.4872,62.5106,62.4405,62.4795,24599.0
2019-09-25 11:30:00,80.2,80.31,80.2,80.29,26923.0,62.4795,62.5652,62.4795,62.5496,26923.0
2019-09-25 11:35:00,80.29,80.3,80.22,80.25,33336.0,62.5496,62.5574,62.495,62.5184,33336.0
2019-09-25 11:40:00,80.25,80.28,80.1,80.14,23419.0,62.5184,62.5418,62.4016,62.4327,23419.0
2019-09-25 11:45:00,80.15,80.16,80.0,80.14,40677.0,62.4405,62.4483,62.3236,62.4327,40677.0
2019-09-25 11:50:00,80.14,80.15,80.09,80.11,17477.0,62.4327,62.4405,62.3938,62.4093,17477.0
2019-09-25 11:55:00,80.12,80.2,80.12,80.18,16250.0,62.4171,62.4795,62.4171,62.4639,16250.0
2019-09-25 12:00:00,80.18,80.27,80.17,80.23,25550.0,62.4639,62.534,62.4561,62.5028,25550.0
2019-09-25 12:05:00,80.22,80.26,80.18,80.2,25345.0,62.495,62.5262,62.4639,62.4795,25345.0
2019-09-25 12:10:00,80.2,80.22,80.16,80.17,16174.0,62.4795,62.495,62.4483,62.4561,16174.0
2019-09-25 12:15:00,80.17,80.19,80.06,80.07,33906.0,62.4561,62.4717,62.3704,62.3782,33906.0
2019-09-25 12:20:00,80.09,80.09,79.92,79.94,21298.0,62.3938,62.3938,62.2613,62.2769,21298.0
2019-09-25 12:25:00,79.94,79.99,79.91,79.97,23340.0,62.2769,62.3159,62.2535,62.3003,23340.0
2019-09-25 12:30:00,79.98,80.0,79.87,79.88,48827.0,62.3081,62.3236,62.2224,62.2302,48827.0
2019-09-25 12:35:00,79.88,79.91,79.86,79.87,18412.0,62.2302,62.2535,62.2146,62.2224,18412.0
2019-09-25 12:40:00,79.86,79.88,79.83,79.88,15903.0,62.2146,62.2302,62.1912,62.2302,15903.0
2019-09-25 12:45:00,79.88,79.94,79.87,79.91,12408.0,62.2302,62.2769,62.2224,62.2535,12408.0
2019-09-25 12:50:00,79.91,80.0,79.9,79.99,21687.0,62.2535,62.3236,62.2457,62.3159,21687.0
2019-09-25 12:55:00,80.0,80.08,79.97,80.05,14669.0,62.3236,62.386,62.3003,62.3626,14669.0
2019-09-25 13:00:00,80.06,80.11,80.06,80.08,11238.0,62.3704,62.4093,62.3704,62.386,11238.0
2019-09-25 13:05:00,80.06,80.09,80.02,80.04,13882.0,62.3704,62.3938,62.3392,62.3548,13882.0
2019-09-25 13:10:00,80.04,80.06,80.0,80.04,14186.0,62.3548,62.3704,62.3236,62.3548,14186.0
2019-09-25 13:15:00,80.05,80.09,79.97,80.0,19109.0,62.3626,62.3938,62.3003,62.3236,19109.0
2019-09-25 13:20:00,80.0,80.03,79.98,80.02,14599.0,62.3236,62.347,62.3081,62.3392,14599.0
2019-09-25 13:25:00,80.03,80.04,79.97,79.98,9421.0,62.347,62.3548,62.3003,62.3081,9421.0
2019-09-25 13:30:00,79.99,80.05,79.98,80.03,14524.0,62.3159,62.3626,62.3081,62.347,14524.0
2019-09-25 13:35:00,80.03,80.05,80.02,80.03,12757.0,62.347,62.3626,62.3392,62.347,12757.0
2019-09-25 13:40:00,80.03,80.04,79.97,79.98,12773.0,62.347,62.3548,62.3003,62.3081,12773.0
2019-09-25 13:45:00,79.99,80.0,79.96,79.98,14387.0,62.3159,62.3236,62.2925,62.3081,14387.0
2019-09-25 13:50:00,79.98,80.09,79.98,80.09,12113.0,62.3081,62.3938,62.3081,62.3938,12113.0
2019-09-25 13:55:00,80.09,80.12,80.07,80.08,17244.0,62.3938,62.4171,62.3782,62.386,17244.0
2019-09-25 14:00:00,80.08,80.15,80.07,80.15,13206.0,62.386,62.4405,62.3782,62.4405,13206.0
2019-09-25 14:05:00,80.15,80.17,80.12,80.13,10869.0,62.4405,62.4561,62.4171,62.4249,10869.0
2019-09-25 14:10:00,80.13,80.13,80.08,80.13,14397.0,62.4249,62.4249,62.386,62.4249,14397.0
2019-09-25 14:15:00,80.13,80.18,80.09,80.17,11257.0,62.4249,62.4639,62.3938,62.4561,11257.0
2019-09-25 14:20:00,80.18,80.18,80.1,80.1,15403.0,62.4639,62.4639,62.4016,62.4016,15403.0
2019-09-25 14:25:00,80.1,80.16,80.1,80.14,10266.0,62.4016,62.4483,62.4016,62.4327,10266.0
2019-09-25 14:30:00,80.14,80.17,80.13,80.14,11295.0,62.4327,62.4561,62.4249,62.4327,11295.0
2019-09-25 14:35:00,80.15,80.17,80.12,80.12,17597.0,62.4405,62.4561,62.4171,62.4171,17597.0
2019-09-25 14:40:00,80.12,80.13,80.04,80.05,18434.0,62.4171,62.4249,62.3548,62.3626,18434.0
2019-09-25 14:45:00,80.04,80.1,80.04,80.07,18045.0,62.3548,62.4016,62.3548,62.3782,18045.0
2019-09-25 14:50:00,80.08,80.13,80.07,80.13,13040.0,62.386,62.4249,62.3782,62.4249,13040.0
2019-09-25 14:55:00,80.12,80.19,80.12,80.16,14313.0,62.4171,62.4717,62.4171,62.4483,14313.0
2019-09-25 15:00:00,80.16,80.17,80.12,80.15,27387.0,62.4483,62.4561,62.4171,62.4405,27387.0
2019-09-25 15:05:00,80.14,80.22,80.13,80.22,11662.0,62.4327,62.495,62.4249,62.495,11662.0
2019-09-25 15:10:00,80.21,80.22,80.18,80.18,14401.0,62.4872,62.495,62.4639,62.4639,14401.0
2019-09-25 15:15:00,80.19,80.28,80.18,80.25,20169.0,62.4717,62.5418,62.4639,62.5184,20169.0
2019-09-25 15:20:00,80.26,80.31,80.25,80.28,28309.0,62.5262,62.5652,62.5184,62.5418,28309.0
2019-09-25 15:25:00,80.27,80.28,80.23,80.24,19168.0,62.534,62.5418,62.5028,62.5106,19168.0
2019-09-25 15:30:00,80.23,80.24,80.21,80.22,21969.0,62.5028,62.5106,62.4872,62.495,21969.0
2019-09-25 15:35:00,80.23,80.26,80.2,80.24,33223.0,62.5028,62.5262,62.4795,62.5106,33223.0
2019-09-25 15:40:00,80.25,80.33,80.24,80.31,23965.0,62.5184,62.5807,62.5106,62.5652,23965.0
2019-09-25 15:45:00,80.31,80.33,80.27,80.31,42756.0,62.5652,62.5807,62.534,62.5652,42756.0
2019-09-25 15:50:00,80.3,80.31,80.23,80.28,68810.0,62.5574,62.5652,62.5028,62.5418,68810.0
2019-09-25 15:55:00,80.28,80.41,80.25,80.39,239881.0,62.5418,62.6431,62.5184,62.6275,239881.0
2019-09-26 09:30:00,80.7,80.7,80.41,80.5,29748.0,62.869,62.869,62.6431,62.7132,29748.0
2019-09-26 09:35:00,80.56,80.66,80.53,80.61,7664.0,62.7599,62.8378,62.7365,62.7989,7664.0
2019-09-26 09:40:00,80.63,80.64,80.55,80.63,9331.0,62.8144,62.8222,62.7521,62.8144,9331.0
2019-09-26 09:45:00,80.63,80.63,80.56,80.63,13182.0,62.8144,62.8144,62.7599,62.8144,13182.0
2019-09-26 09:50:00,80.63,80.67,80.54,80.56,15765.0,62.8144,62.8456,62.7443,62.7599,15765.0
2019-09-26 09:55:00,80.56,80.62,80.53,80.56,15325.0,62.7599,62.8067,62.7365,62.7599,15325.0
2019-09-26 10:00:00,80.58,80.82,80.58,80.81,76178.0,62.7755,62.9625,62.7755,62.9547,76178.0
2019-09-26 10:05:00,80.8,80.8,80.69,80.79,14009.0,62.9469,62.9469,62.8612,62.9391,14009.0
2019-09-26 10:10:00,80.79,80.8,80.67,80.69,16535.0,62.9391,62.9469,62.8456,62.8612,16535.0
2019-09-26 10:15:00,80.69,80.75,80.59,80.67,24863.0,62.8612,62.9079,62.7833,62.8456,24863.0
2019-09-26 10:20:00,80.66,80.69,80.63,80.67,9868.0,62.8378,62.8612,62.8144,62.8456,9868.0
2019-09-26 10:25:00,80.66,80.66,80.54,80.54,10177.0,62.8378,62.8378,62.7443,62.7443,10177.0
2019-09-26 10:30:00,80.54,80.56,80.43,80.43,12830.0,62.7443,62.7599,62.6586,62.6586,12830.0
2019-09-26 10:35:00,80.4,80.44,80.39,80.39,10456.0,62.6353,62.6664,62.6275,62.6275,10456.0
2019-09-26 10:40:00,80.39,80.41,80.32,80.36,22870.0,62.6275,62.6431,62.5729,62.6041,22870.0
2019-09-26 10:45:00,80.34,80.36,80.28,80.31,8735.0,62.5885,62.6041,62.5418,62.5652,8735.0
2019-09-26 10:50:00,80.3,80.33,80.24,80.31,12659.0,62.5574,62.5807,62.5106,62.5652,12659.0
2019-09-26 10:55:00,80.3,80.38,80.23,80.37,12215.0,62.5574,62.6197,62.5028,62.6119,12215.0
2019-09-26 11:00:00,80.36,80.36,80.2,80.2,19752.0,62.6041,62.6041,62.4795,62.4795,19752.0
2019-09-26 11:05:00,80.2,80.29,80.18,80.28,12756.0,62.4795,62.5496,62.4639,62.5418,12756.0
2019-09-26 11:10:00,80.28,80.37,80.28,80.37,7634.0,62.5418,62.6119,62.5418,62.6119,7634.0
2019-09-26 11:15:00,80.35,80.35,80.22,80.23,16137.0,62.5963,62.5963,62.495,62.5028,16137.0
2019-09-26 11:20:00,80.24,80.27,80.23,80.25,3226.0,62.5106,62.534,62.5028,62.5184,3226.0
2019-09-26 11:25:00,80.24,80.39,80.22,80.39,10665.0,62.5106,62.6275,62.495,62.6275,10665.0
2019-09-26 11:30:00,80.39,80.43,80.38,80.41,7764.0,62.6275,62.6586,62.6197,62.6431,7764.0
2019-09-26 11:35:00,80.42,80.44,80.39,80.44,6593.0,62.6508,62.6664,62.6275,62.6664,6593.0
2019-09-26 11:40:00,80.41,80.43,80.34,80.34,13023.0,62.6431,62.6586,62.5885,62.5885,13023.0
2019-09-26 11:45:00,80.34,80.37,80.27,80.29,13226.0,62.5885,62.6119,62.534,62.5496,13226.0
2019-09-26 11:50:00,80.29,80.31,80.26,80.28,13645.0,62.5496,62.5652,62.5262,62.5418,13645.0
2019-09-26 11:55:00,80.27,80.34,80.27,80.32,8076.0,62.534,62.5885,62.534,62.5729,8076.0
2019-09-26 12:00:00,80.34,80.39,80.26,80.39,21127.0,62.5885,62.6275,62.5262,62.6275,21127.0
2019-09-26 12:05:00,80.38,80.39,80.34,80.36,12081.0,62.6197,62.6275,62.5885,62.6041,12081.0
2019-09-26 12:10:00,80.35,80.39,80.3,80.36,9679.0,62.5963,62.6275,62.5574,62.6041,9679.0
2019-09-26 12:15:00,80.37,80.49,80.37,80.46,8735.0,62.6119,62.7054,62.6119,62.682,8735.0
2019-09-26 12:20:00,80.46,80.48,80.38,80.39,9177.0,62.682,62.6976,62.6197,62.6275,9177.0
2019-09-26 12:25:00,80.39,80.46,80.38,80.44,10734.0,62.6275,62.682,62.6197,62.6664,10734.0
2019-09-26 12:30:00,80.43,80.46,80.4,80.43,5140.0,62.6586,62.682,62.6353,62.6586,5140.0
2019-09-26 12:35:00,80.42,80.49,80.41,80.46,6954.0,62.6508,62.7054,62.6431,62.682,6954.0
2019-09-26 12:40:00,80.48,80.48,80.42,80.42,12500.0,62.6976,62.6976,62.6508,62.6508,12500.0
2019-09-26 12:45:00,80.42,80.45,80.41,80.42,9848.0,62.6508,62.6742,62.6431,62.6508,9848.0
2019-09-26 12:50:00,80.42,80.44,80.4,80.43,7977.0,62.6508,62.6664,62.6353,62.6586,7977.0
2019-09-26 12:55:00,80.43,80.53,80.42,80.5,12429.0,62.6586,62.7365,62.6508,62.7132,12429.0
2019-09-26 13:00:00,80.5,80.51,80.45,80.5,13718.0,62.7132,62.721,62.6742,62.7132,13718.0
2019-09-26 13:05:00,80.51,80.55,80.46,80.52,9784.0,62.721,62.7521,62.682,62.7288,9784.0
2019-09-26 13:10:00,80.54,80.55,80.52,80.54,5982.0,62.7443,62.7521,62.7288,62.7443,5982.0
2019-09-26 13:15:00,80.54,80.54,80.51,80.51,7487.0,62.7443,62.7443,62.721,62.721,7487.0
2019-09-26 13:20:00,80.51,80.56,80.5,80.54,12467.0,62.721,62.7599,62.7132,62.7443,12467.0
2019-09-26 13:25:00,80.54,80.57,80.53,80.56,5392.0,62.7443,62.7677,62.7365,62.7599,5392.0
2019-09-26 13:30:00,80.56,80.61,80.55,80.56,10337.0,62.7599,62.7989,62.7521,62.7599,10337.0
2019-09-26 13:35:00,80.56,80.58,80.53,80.55,18517.0,62.7599,62.7755,62.7365,62.7521,18517.0
2019-09-26 13:40:00,80.55,80.55,80.51,80.52,17590.0,62.7521,62.7521,62.721,62.7288,17590.0
2019-09-26 13:45:00,80.53,80.55,80.51,80.51,14647.0,62.7365,62.7521,62.721,62.721,14647.0
2019-09-26 13:50:00,80.52,80.54,80.48,80.49,16414.0,62.7288,62.7443,62.6976,62.7054,16414.0
2019-09-26 13:55:00,80.48,80.58,80.48,80.52,15677.0,62.6976,62.7755,62.6976,62.7288,15677.0
2019-09-26 14:00:00,80.54,80.59,80.52,80.59,12439.0,62.7443,62.7833,62.7288,62.7833,12439.0
2019-09-26 14:05:00,80.59,80.74,80.58,80.73,13341.0,62.7833,62.9001,62.7755,62.8924,13341.0
2019-09-26 14:10:00,80.71,80.76,80.71,80.76,11324.0,62.8768,62.9157,62.8768,62.9157,11324.0
2019-09-26 14:15:00,80.76,80.8,80.72,80.78,23326.0,62.9157,62.9469,62.8846,62.9313,23326.0
2019-09-26 14:20:00,80.77,80.81,80.76,80.79,5996.0,62.9235,62.9547,62.9157,62.9391,5996.0
2019-09-26 14:25:00,80.8,80.8,80.76,80.77,6670.0,62.9469,62.9469,62.9157,62.9235,6670.0
2019-09-26 14:30:00,80.79,80.82,80.76,80.78,13471.0,62.9391,62.9625,62.9157,62.9313,13471.0
2019-09-26 14:35:00,80.78,80.8,80.75,80.78,10025.0,62.9313,62.9469,62.9079,62.9313,10025.0
2019-09-26 14:40:00,80.78,80.83,80.78,80.79,10385.0,62.9313,62.9703,62.9313,62.9391,10385.0
2019-09-26 14:45:00,80.8,80.82,80.75,80.76,10547.0,62.9469,62.9625,62.9079,62.9157,10547.0
2019-09-26 14:50:00,80.75,80.77,80.74,80.75,15029.0,62.9079,62.9235,62.9001,62.9079,15029.0
2019-09-26 14:55:00,80.76,80.81,80.76,80.78,12592.0,62.9157,62.9547,62.9157,62.9313,12592.0
2019-09-26 15:00:00,80.79,80.85,80.79,80.8,18000.0,62.9391,62.9858,62.9391,62.9469,18000.0
2019-09-26 15:05:00,80.8,80.83,80.77,80.83,11170.0,62.9469,62.9703,62.9235,62.9703,11170.0
2019-09-26 15:10:00,80.83,80.87,80.8,80.86,11937.0,62.9703,63.0014,62.9469,62.9936,11937.0
2019-09-26 15:15:00,80.87,80.9,80.84,80.9,28430.0,63.0014,63.0248,62.978,63.0248,28430.0
2019-09-26 15:20:00,80.9,80.95,80.89,80.95,58011.0,63.0248,63.0637,63.017,63.0637,58011.0
2019-09-26 15:25:00,80.95,80.99,80.91,80.98,33622.0,63.0637,63.0949,63.0326,63.0871,33622.0
2019-09-26 15:30:00,80.99,81.05,80.94,80.95,43411.0,63.0949,63.1416,63.056,63.0637,43411.0
2019-09-26 15:35:00,80.94,80.95,80.82,80.88,21268.0,63.056,63.0637,62.9625,63.0092,21268.0
2019-09-26 15:40:00,80.88,80.92,80.81,80.84,23699.0,63.0092,63.0404,62.9547,62.978,23699.0
2019-09-26 15:45:00,80.83,80.86,80.8,80.85,27709.0,62.9703,62.9936,62.9469,62.9858,27709.0
2019-09-26 15:50:00,80.85,80.9,80.75,80.77,66608.0,62.9858,63.0248,62.9079,62.9235,66608.0
2019-09-26 15:55:00,80.76,80.79,80.65,80.76,178571.0,62.9157,62.9391,62.83,62.9157,178571.0
2019-09-27 09:30:00,80.97,81.0,80.57,80.57,26092.0,63.0793,63.1027,62.7677,62.7677,26092.0
2019-09-27 09:35:00,80.6,80.71,80.5,80.55,10788.0,62.7911,62.8768,62.7132,62.7521,10788.0
2019-09-27 09:40:00,80.58,80.65,80.45,80.6,13165.0,62.7755,62.83,62.6742,62.7911,13165.0
2019-09-27 09:45:00,80.58,80.77,80.56,80.76,11938.0,62.7755,62.9235,62.7599,62.9157,11938.0
2019-09-27 09:50:00,80.78,80.83,80.72,80.75,17666.0,62.9313,62.9703,62.8846,62.9079,17666.0
2019-09-27 09:55:00,80.73,80.76,80.69,80.76,6175.0,62.8924,62.9157,62.8612,62.9157,6175.0
2019-09-27 10:00:00,80.77,80.81,80.68,80.78,11206.0,62.9235,62.9547,62.8534,62.9313,11206.0
2019-09-27 10:05:00,80.78,80.84,80.75,80.8,13182.0,62.9313,62.978,62.9079,62.9469,13182.0
2019-09-27 10:10:00,80.81,80.81,80.62,80.67,26178.0,62.9547,62.9547,62.8067,62.8456,26178.0
2019-09-27 10:15:00,80.67,80.74,80.63,80.63,22972.0,62.8456,62.9001,62.8144,62.8144,22972.0
2019-09-27 10:20:00,80.63,80.78,80.63,80.75,37429.0,62.8144,62.9313,62.8144,62.9079,37429.0
2019-09-27 10:25:00,80.76,80.92,80.75,80.89,45915.0,62.9157,63.0404,62.9079,63.017,45915.0
2019-09-27 10:30:00,80.89,80.92,80.84,80.89,25864.0,63.017,63.0404,62.978,63.017,25864.0
2019-09-27 10:35:00,80.87,80.87,80.71,80.71,21728.0,63.0014,63.0014,62.8768,62.8768,21728.0
2019-09-27 10:40:00,80.69,80.82,80.69,80.78,27100.0,62.8612,62.9625,62.8612,62.9313,27100.0
2019-09-27 10:45:00,80.76,80.9,80.75,80.89,28458.0,62.9157,63.0248,62.9079,63.017,28458.0
2019-09-27 10:50:00,80.9,80.94,80.85,80.85,27471.0,63.0248,63.056,62.9858,62.9858,27471.0
2019-09-27 10:55:00,80.86,80.95,80.85,80.89,25109.0,62.9936,63.0637,62.9858,63.017,25109.0
2019-09-27 11:00:00,80.9,80.92,80.81,80.81,16006.0,63.0248,63.0404,62.9547,62.9547,16006.0
2019-09-27 11:05:00,80.81,80.83,80.75,80.78,9123.0,62.9547,62.9703,62.9079,62.9313,9123.0
2019-09-27 11:10:00,80.78,80.83,80.78,80.82,14598.0,62.9313,62.9703,62.9313,62.9625,14598.0
2019-09-27 11:15:00,80.83,80.92,80.82,80.89,16025.0,62.9703,63.0404,62.9625,63.017,16025.0
2019-09-27 11:20:00,80.89,80.91,80.83,80.85,20163.0,63.017,63.0326,62.9703,62.9858,20163.0
2019-09-27 11:25:00,80.85,80.92,80.85,80.9,13660.0,62.9858,63.0404,62.9858,63.0248,13660.0
2019-09-27 11:30:00,80.91,80.94,80.88,80.92,13589.0,63.0326,63.056,63.0092,63.0404,13589.0
2019-09-27 11:35:00,80.93,80.93,80.74,80.77,24759.0,63.0482,63.0482,62.9001,62.9235,24759.0
2019-09-27 11:40:00,80.78,80.82,80.71,80.79,8216.0,62.9313,62.9625,62.8768,62.9391,8216.0
2019-09-27 11:45:00,80.78,80.91,80.77,80.88,6196.0,62.9313,63.0326,62.9235,63.0092,6196.0
2019-09-27 11:50:00,80.87,80.87,80.73,80.79,20529.0,63.0014,63.0014,62.8924,62.9391,20529.0
2019-09-27 11:55:00,80.79,80.82,80.68,80.68,11862.0,62.9391,62.9625,62.8534,62.8534,11862.0
2019-09-27 12:00:00,80.68,80.7,80.55,80.61,18546.0,62.8534,62.869,62.7521,62.7989,18546.0
2019-09-27 12:05:00,80.61,80.64,80.56,80.63,21789.0,62.7989,62.8222,62.7599,62.8144,21789.0
2019-09-27 12:10:00,80.63,80.66,80.6,80.66,21661.0,62.8144,62.8378,62.7911,62.8378,21661.0
2019-09-27 12:15:00,80.66,80.66,80.53,80.57,8043.0,62.8378,62.8378,62.7365,62.7677,8043.0
2019-09-27 12:20:00,80.58,80.59,80.54,80.58,3805.0,62.7755,62.7833,62.7443,62.7755,3805.0
2019-09-27 12:25:00,80.57,80.59,80.56,80.58,6459.0,62.7677,62.7833,62.7599,62.7755,6459.0
2019-09-27 12:30:00,80.58,80.58,80.55,80.55,5445.0,62.7755,62.7755,62.7521,62.7521,5445.0
2019-09-27 12:35:00,80.57,80.6,80.55,80.6,13773.0,62.7677,62.7911,62.7521,62.7911,13773.0
2019-09-27 12:40:00,80.6,80.6,80.52,80.52,11112.0,62.7911,62.7911,62.7288,62.7288,11112.0
2019-09-27 12:45:00,80.5,80.58,80.5,80.58,14886.0,62.7132,62.7755,62.7132,62.7755,14886.0
2019-09-27 12:50:00,80.57,80.63,80.54,80.59,9497.0,62.7677,62.8144,62.7443,62.7833,9497.0
2019-09-27 12:55:00,80.6,80.63,80.56,80.56,14325.0,62.7911,62.8144,62.7599,62.7599,14325.0
2019-09-27 13:00:00,80.57,80.62,80.54,80.62,16028.0,62.7677,62.8067,62.7443,62.8067,16028.0
2019-09-27 13:05:00,80.61,80.68,80.59,80.66,8672.0,62.7989,62.8534,62.7833,62.8378,8672.0
2019-09-27 13:10:00,80.68,80.72,80.64,80.68,12666.0,62.8534,62.8846,62.8222,62.8534,12666.0
2019-09-27 13:15:00,80.67,80.69,80.6,80.65,17955.0,62.8456,62.8612,62.7911,62.83,17955.0
2019-09-27 13:20:00,80.65,80.69,80.64,80.66,10933.0,62.83,62.8612,62.8222,62.8378,10933.0
2019-09-27 13:25:00,80.66,80.72,80.63,80.69,8516.0,62.8378,62.8846,62.8144,62.8612,8516.0
2019-09-27 13:30:00,80.7,80.77,80.67,80.76,15489.0,62.869,62.9235,62.8456,62.9157,15489.0
2019-09-27 13:35:00,80.76,80.79,80.7,80.75,7901.0,62.9157,62.9391,62.869,62.9079,7901.0
2019-09-27 13:40:00,80.76,80.8,80.76,80.78,8249.0,62.9157,62.9469,62.9157,62.9313,8249.0
2019-09-27 13:45:00,80.78,80.78,80.72,80.74,7722.0,62.9313,62.9313,62.8846,62.9001,7722.0
2019-09-27 13:50:00,80.74,80.75,80.7,80.73,12588.0,62.9001,62.9079,62.869,62.8924,12588.0
2019-09-27 13:55:00,80.74,80.75,80.66,80.67,14171.0,62.9001,62.9079,62.8378,62.8456,14171.0
2019-09-27 14:00:00,80.67,80.67,80.6,80.63,6495.0,62.8456,62.8456,62.7911,62.8144,6495.0
2019-09-27 14:05:00,80.62,80.62,80.52,80.56,9139.0,62.8067,62.8067,62.7288,62.7599,9139.0
2019-09-27 14:10:00,80.55,80.56,80.53,80.54,6973.0,62.7521,62.7599,62.7365,62.7443,6973.0
2019-09-27 14:15:00,80.54,80.57,80.52,80.52,10655.0,62.7443,62.7677,62.7288,62.7288,10655.0
2019-09-27 14:20:00,80.53,80.6,80.49,80.53,24234.0,62.7365,62.7911,62.7054,62.7365,24234.0
2019-09-27 14:25:00,80.55,80.61,80.55,80.61,10142.0,62.7521,62.7989,62.7521,62.7989,10142.0
2019-09-27 14:30:00,80.6,80.65,80.6,80.62,10211.0,62.7911,62.83,62.7911,62.8067,10211.0
2019-09-27 14:35:00,80.62,80.68,80.61,80.63,21788.0,62.8067,62.8534,62.7989,62.8144,21788.0
2019-09-27 14:40:00,80.63,80.67,80.59,80.59,19056.0,62.8144,62.8456,62.7833,62.7833,19056.0
2019-09-27 14:45:00,80.6,80.66,80.57,80.63,30071.0,62.7911,62.8378,62.7677,62.8144,30071.0
2019-09-27 14:50:00,80.62,80.67,80.59,80.67,20981.0,62.8067,62.8456,62.7833,62.8456,20981.0
2019-09-27 14:55:00,80.67,80.69,80.62,80.64,35854.0,62.8456,62.8612,62.8067,62.8222,35854.0
2019-09-27 15:00:00,80.65,80.71,80.65,80.68,10979.0,62.83,62.8768,62.83,62.8534,10979.0
2019-09-27 15:05:00,80.68,80.71,80.58,80.59,33530.0,62.8534,62.8768,62.7755,62.7833,33530.0
2019-09-27 15:10:00,80.59,80.68,80.59,80.61,14383.0,62.7833,62.8534,62.7833,62.7989,14383.0
2019-09-27 15:15:00,80.61,80.71,80.61,80.69,12984.0,62.7989,62.8768,62.7989,62.8612,12984.0
2019-09-27 15:20:00,80.69,80.75,80.69,80.71,21162.0,62.8612,62.9079,62.8612,62.8768,21162.0
2019-09-27 15:25:00,80.7,80.71,80.6,80.65,24197.0,62.869,62.8768,62.7911,62.83,24197.0
2019-09-27 15:30:00,80.62,80.72,80.61,80.7,18147.0,62.8067,62.8846,62.7989,62.869,18147.0
2019-09-27 15:35:00,80.7,80.75,80.66,80.73,22902.0,62.869,62.9079,62.8378,62.8924,22902.0
2019-09-27 15:40:00,80.7,80.77,80.7,80.74,31149.0,62.869,62.9235,62.869,62.9001,31149.0
2019-09-27 15:45:00,80.75,80.85,80.75,80.82,50180.0,62.9079,62.9858,62.9079,62.9625,50180.0
2019-09-27 15:50:00,80.83,80.95,80.82,80.92,79133.0,62.9703,63.0637,62.9625,63.0404,79133.0
2019-09-27 15:55:00,80.92,81.02,80.88,80.99,136621.0,63.0404,63.1183,63.0092,63.0949,136621.0
2019-09-30 09:30:00,81.03,81.24,81.01,81.17,39992.0,63.1261,63.2897,63.1105,63.2351,39992.0
2019-09-30 09:35:00,81.13,81.2,81.05,81.2,16280.0,63.204,63.2585,63.1416,63.2585,16280.0
2019-09-30 09:40:00,81.19,81.25,81.15,81.23,48539.0,63.2507,63.2975,63.2195,63.2819,48539.0
2019-09-30 09:45:00,81.22,81.38,81.18,81.38,38647.0,63.2741,63.3987,63.2429,63.3987,38647.0
2019-09-30 09:50:00,81.39,81.39,81.31,81.35,14291.0,63.4065,63.4065,63.3442,63.3754,14291.0
2019-09-30 09:55:00,81.34,81.34,81.18,81.22,13155.0,63.3676,63.3676,63.2429,63.2741,13155.0
2019-09-30 10:00:00,81.21,81.24,81.06,81.14,26494.0,63.2663,63.2897,63.1494,63.2118,26494.0
2019-09-30 10:05:00,81.14,81.18,81.05,81.15,28589.0,63.2118,63.2429,63.1416,63.2195,28589.0
2019-09-30 10:10:00,81.15,81.15,81.07,81.07,10528.0,63.2195,63.2195,63.1572,63.1572,10528.0
2019-09-30 10:15:00,81.06,81.1,81.0,81.01,11819.0,63.1494,63.1806,63.1027,63.1105,11819.0
2019-09-30 10:20:00,81.01,81.04,80.99,80.99,8529.0,63.1105,63.1339,63.0949,63.0949,8529.0
2019-09-30 10:25:00,80.98,81.01,80.92,80.96,14279.0,63.0871,63.1105,63.0404,63.0715,14279.0
2019-09-30 10:30:00,80.98,80.98,80.88,80.89,12068.0,63.0871,63.0871,63.0092,63.017,12068.0
2019-09-30 10:35:00,80.89,80.92,80.88,80.9,7398.0,63.017,63.0404,63.0092,63.0248,7398.0
2019-09-30 10:40:00,80.89,80.99,80.89,80.94,11271.0,63.017,63.0949,63.017,63.056,11271.0
2019-09-30 10:45:00,80.95,80.99,80.91,80.96,14270.0,63.0637,63.0949,63.0326,63.0715,14270.0
2019-09-30 10:50:00,80.96,81.09,80.96,81.07,16407.0,63.0715,63.1728,63.0715,63.1572,16407.0
2019-09-30 10:55:00,81.06,81.07,80.93,80.95,12932.0,63.1494,63.1572,63.0482,63.0637,12932.0
2019-09-30 11:00:00,80.96,80.99,80.91,80.92,14111.0,63.0715,63.0949,63.0326,63.0404,14111.0
2019-09-30 11:05:00,80.91,80.97,80.9,80.92,29013.0,63.0326,63.0793,63.0248,63.0404,29013.0
2019-09-30 11:10:00,80.91,80.93,80.87,80.92,23501.0,63.0326,63.0482,63.0014,63.0404,23501.0
2019-09-30 11:15:00,80.92,80.92,80.86,80.89,10094.0,63.0404,63.0404,62.9936,63.017,10094.0
2019-09-30 11:20:00,80.88,80.96,80.88,80.93,12250.0,63.0092,63.0715,63.0092,63.0482,12250.0
2019-09-30 11:25:00,80.93,80.97,80.89,80.97,13987.0,63.0482,63.0793,63.017,63.0793,13987.0
2019-09-30 11:30:00,80.96,80.99,80.89,80.92,22439.0,63.0715,63.0949,63.017,63.0404,22439.0
2019-09-30 11:35:00,80.92,80.94,80.87,80.92,19049.0,63.0404,63.056,63.0014,63.0404,19049.0
2019-09-30 11:40:00,80.93,80.98,80.92,80.95,16635.0,63.0482,63.0871,63.0404,63.0637,16635.0
2019-09-30 11:45:00,80.95,81.01,80.93,80.96,14765.0,63.0637,63.1105,63.0482,63.0715,14765.0
2019-09-30 11:50:00,80.97,80.97,80.92,80.95,12247.0,63.0793,63.0793,63.0404,63.0637,12247.0
2019-09-30 11:55:00,80.95,80.99,80.95,80.99,20412.0,63.0637,63.0949,63.0637,63.0949,20412.0
2019-09-30 12:00:00,81.0,81.04,81.0,81.03,18003.0,63.1027,63.1339,63.1027,63.1261,18003.0
2019-09-30 12:05:00,81.03,81.06,81.0,81.01,21361.0,63.1261,63.1494,63.1027,63.1105,21361.0
2019-09-30 12:10:00,81.0,81.05,81.0,81.04,19249.0,63.1027,63.1416,63.1027,63.1339,19249.0
2019-09-30 12:15:00,81.04,81.1,81.04,81.06,28191.0,63.1339,63.1806,63.1339,63.1494,28191.0
2019-09-30 12:20:00,81.06,81.09,81.04,81.09,12359.0,63.1494,63.1728,63.1339,63.1728,12359.0
2019-09-30 12:25:00,81.08,81.12,81.06,81.12,13384.0,63.165,63.1962,63.1494,63.1962,13384.0
2019-09-30 12:30:00,81.13,81.13,81.04,81.06,10662.0,63.204,63.204,63.1339,63.1494,10662.0
2019-09-30 12:35:00,81.06,81.14,81.06,81.14,23958.0,63.1494,63.2118,63.1494,63.2118,23958.0
2019-09-30 12:40:00,81.14,81.14,81.07,81.09,16653.0,63.2118,63.2118,63.1572,63.1728,16653.0
2019-09-30 12:45:00,81.08,81.11,81.01,81.02,16676.0,63.165,63.1884,63.1105,63.1183,16676.0
2019-09-30 12:50:00,81.01,81.03,81.0,81.01,16859.0,63.1105,63.1261,63.1027,63.1105,16859.0
2019-09-30 12:55:00,81.02,81.08,81.01,81.06,9371.0,63.1183,63.165,63.1105,63.1494,9371.0
2019-09-30 13:00:00,81.06,81.07,81.04,81.05,5550.0,63.1494,63.1572,63.1339,63.1416,5550.0
2019-09-30 13:05:00,81.05,81.08,81.04,81.06,13953.0,63.1416,63.165,63.1339,63.1494,13953.0
2019-09-30 13:10:00,81.07,81.1,81.05,81.09,9762.0,63.1572,63.1806,63.1416,63.1728,9762.0
2019-09-30 13:15:00,81.09,81.13,81.09,81.12,16652.0,63.1728,63.204,63.1728,63.1962,16652.0
2019-09-30 13:20:00,81.13,81.16,81.12,81.14,7463.0,63.204,63.2273,63.1962,63.2118,7463.0
2019-09-30 13:25:00,81.14,81.16,81.11,81.12,14944.0,63.2118,63.2273,63.1884,63.1962,14944.0
2019-09-30 13:30:00,81.11,81.13,81.04,81.05,18545.0,63.1884,63.204,63.1339,63.1416,18545.0
2019-09-30 13:35:00,81.05,81.05,80.98,81.01,17557.0,63.1416,63.1416,63.0871,63.1105,17557.0
2019-09-30 13:40:00,81.01,81.03,81.0,81.01,17192.0,63.1105,63.1261,63.1027,63.1105,17192.0
2019-09-30 13:45:00,81.0,81.02,80.97,80.98,10481.0,63.1027,63.1183,63.0793,63.0871,10481.0
2019-09-30 13:50:00,80.98,80.99,80.9,80.92,17040.0,63.0871,63.0949,63.0248,63.0404,17040.0
2019-09-30 13:55:00,80.92,80.94,80.87,80.88,9648.0,63.0404,63.056,63.0014,63.0092,9648.0
2019-09-30 14:00:00,80.88,80.88,80.73,80.74,27598.0,63.0092,63.0092,62.8924,62.9001,27598.0
2019-09-30 14:05:00,80.74,80.78,80.73,80.73,30801.0,62.9001,62.9313,62.8924,62.8924,30801.0
2019-09-30 14:10:00,80.74,80.8,80.72,80.8,13348.0,62.9001,62.9469,62.8846,62.9469,13348.0
2019-09-30 14:15:00,80.82,80.83,80.79,80.8,11836.0,62.9625,62.9703,62.9391,62.9469,11836.0
2019-09-30 14:20:00,80.82,80.87,80.8,80.87,15817.0,62.9625,63.0014,62.9469,63.0014,15817.0
2019-09-30 14:25:00,80.87,80.9,80.85,80.9,16756.0,63.0014,63.0248,62.9858,63.0248,16756.0
2019-09-30 14:30:00,80.91,80.91,80.86,80.88,13334.0,63.0326,63.0326,62.9936,63.0092,13334.0
2019-09-30 14:35:00,80.88,80.95,80.88,80.93,10256.0,63.0092,63.0637,63.0092,63.0482,10256.0
2019-09-30 14:40:00,80.92,80.93,80.86,80.9,13253.0,63.0404,63.0482,62.9936,63.0248,13253.0
2019-09-30 14:45:00,80.92,80.94,80.88,80.93,12306.0,63.0404,63.056,63.0092,63.0482,12306.0
2019-09-30 14:50:00,80.92,80.99,80.92,80.98,11410.0,63.0404,63.0949,63.0404,63.0871,11410.0
2019-09-30 14:55:00,80.98,80.98,80.9,80.9,17874.0,63.0871,63.0871,63.0248,63.0248,17874.0
2019-09-30 15:00:00,80.89,80.95,80.87,80.87,18447.0,63.017,63.0637,63.0014,63.0014,18447.0
2019-09-30 15:05:00,80.88,80.93,80.87,80.92,15952.0,63.0092,63.0482,63.0014,63.0404,15952.0
2019-09-30 15:10:00,80.92,81.0,80.9,80.99,14907.0,63.0404,63.1027,63.0248,63.0949,14907.0
2019-09-30 15:15:00,81.0,81.03,80.98,81.01,19609.0,63.1027,63.1261,63.0871,63.1105,19609.0
2019-09-30 15:20:00,81.01,81.02,80.99,81.0,11382.0,63.1105,63.1183,63.0949,63.1027,11382.0
2019-09-30 15:25:00,81.0,81.02,80.94,80.95,13685.0,63.1027,63.1183,63.056,63.0637,13685.0
2019-09-30 15:30:00,80.95,80.96,80.92,80.94,23286.0,63.0637,63.0715,63.0404,63.056,23286.0
2019-09-30 15:35:00,80.94,81.0,80.89,80.99,29445.0,63.056,63.1027,63.017,63.0949,29445.0
2019-09-30 15:40:00,81.0,81.06,80.98,81.06,40907.0,63.1027,63.1494,63.0871,63.1494,40907.0
2019-09-30 15:45:00,81.06,81.07,80.93,81.01,71046.0,63.1494,63.1572,63.0482,63.1105,71046.0
2019-09-30 15:50:00,81.0,81.05,80.98,81.01,80036.0,63.1027,63.1416,63.0871,63.1105,80036.0
2019-09-30 15:55:00,81.0,81.09,80.94,81.05,158629.0,63.1027,63.1728,63.056,63.1416,158629.0
2019-10-01 09:30:00,80.86,81.0,80.75,80.92,46165.0,62.9936,63.1027,62.9079,63.0404,46165.0
2019-10-01 09:35:00,80.91,80.92,80.81,80.81,12684.0,63.0326,63.0404,62.9547,62.9547,12684.0
2019-10-01 09:40:00,80.83,80.88,80.72,80.74,14792.0,62.9703,63.0092,62.8846,62.9001,14792.0
2019-10-01 09:45:00,80.74,80.87,80.72,80.83,13532.0,62.9001,63.0014,62.8846,62.9703,13532.0
2019-10-01 09:50:00,80.82,80.93,80.81,80.84,16513.0,62.9625,63.0482,62.9547,62.978,16513.0
2019-10-01 09:55:00,80.84,80.84,80.76,80.81,36682.0,62.978,62.978,62.9157,62.9547,36682.0
2019-10-01 10:00:00,80.79,80.97,80.65,80.93,30552.0,62.9391,63.0793,62.83,63.0482,30552.0
2019-10-01 10:05:00,80.92,80.93,80.73,80.73,12468.0,63.0404,63.0482,62.8924,62.8924,12468.0
2019-10-01 10:10:00,80.69,80.82,80.66,80.7,15659.0,62.8612,62.9625,62.8378,62.869,15659.0
2019-10-01 10:15:00,80.71,80.86,80.71,80.86,21449.0,62.8768,62.9936,62.8768,62.9936,21449.0
2019-10-01 10:20:00,80.84,80.85,80.71,80.75,16419.0,62.978,62.9858,62.8768,62.9079,16419.0
2019-10-01 10:25:00,80.75,80.92,80.72,80.89,13515.0,62.9079,63.0404,62.8846,63.017,13515.0
2019-10-01 10:30:00,80.89,81.0,80.88,81.0,23330.0,63.017,63.1027,63.0092,63.1027,23330.0
2019-10-01 10:35:00,81.0,81.07,80.97,81.03,27844.0,63.1027,63.1572,63.0793,63.1261,27844.0
2019-10-01 10:40:00,81.04,81.04,80.95,81.02,26287.0,63.1339,63.1339,63.0637,63.1183,26287.0
2019-10-01 10:45:00,81.02,81.16,81.02,81.06,10862.0,63.1183,63.2273,63.1183,63.1494,10862.0
2019-10-01 10:50:00,81.06,81.08,81.01,81.06,11786.0,63.1494,63.165,63.1105,63.1494,11786.0
2019-10-01 10:55:00,81.05,81.06,80.89,80.89,11065.0,63.1416,63.1494,63.017,63.017,11065.0
2019-10-01 11:00:00,80.85,80.86,80.74,80.75,24182.0,62.9858,62.9936,62.9001,62.9079,24182.0
2019-10-01 11:05:00,80.75,80.83,80.74,80.79,26356.0,62.9079,62.9703,62.9001,62.9391,26356.0
2019-10-01 11:10:00,80.79,80.8,80.72,80.73,19321.0,62.9391,62.9469,62.8846,62.8924,19321.0
2019-10-01 11:15:00,80.73,80.78,80.71,80.76,15766.0,62.8924,62.9313,62.8768,62.9157,15766.0
2019-10-01 11:20:00,80.75,80.9,80.75,80.88,31988.0,62.9079,63.0248,62.9079,63.0092,31988.0
2019-10-01 11:25:00,80.86,80.87,80.78,80.87,11623.0,62.9936,63.0014,62.9313,63.0014,11623.0
2019-10-01 11:30:00,80.87,80.87,80.83,80.85,9348.0,63.0014,63.0014,62.9703,62.9858,9348.0
2019-10-01 11:35:00,80.84,80.86,80.81,80.83,16686.0,62.978,62.9936,62.9547,62.9703,16686.0
2019-10-01 11:40:00,80.84,80.84,80.75,80.83,13518.0,62.978,62.978,62.9079,62.9703,13518.0
2019-10-01 11:45:00,80.83,80.83,80.7,80.71,28821.0,62.9703,62.9703,62.869,62.8768,28821.0
2019-10-01 11:50:00,80.68,80.73,80.63,80.69,15942.0,62.8534,62.8924,62.8144,62.8612,15942.0
2019-10-01 11:55:00,80.67,80.7,80.62,80.67,23223.0,62.8456,62.869,62.8067,62.8456,23223.0
2019-10-01 12:00:00,80.68,80.69,80.55,80.65,33940.0,62.8534,62.8612,62.7521,62.83,33940.0
2019-10-01 12:05:00,80.65,80.66,80.58,80.61,24880.0,62.83,62.8378,62.7755,62.7989,24880.0
2019-10-01 12:10:00,80.6,80.62,80.56,80.57,13728.0,62.7911,62.8067,62.7599,62.7677,13728.0
2019-10-01 12:15:00,80.56,80.63,80.56,80.57,17506.0,62.7599,62.8144,62.7599,62.7677,17506.0
2019-10-01 12:20:00,80.58,80.66,80.58,80.62,9384.0,62.7755,62.8378,62.7755,62.8067,9384.0
2019-10-01 12:25:00,80.65,80.74,80.65,80.72,21124.0,62.83,62.9001,62.83,62.8846,21124.0
2019-10-01 12:30:00,80.72,80.73,80.68,80.71,22755.0,62.8846,62.8924,62.8534,62.8768,22755.0
2019-10-01 12:35:00,80.7,80.76,80.7,80.7,9966.0,62.869,62.9157,62.869,62.869,9966.0
2019-10-01 12:40:00,80.7,80.75,80.7,80.7,23193.0,62.869,62.9079,62.869,62.869,23193.0
2019-10-01 12:45:00,80.71,80.73,80.67,80.67,17027.0,62.8768,62.8924,62.8456,62.8456,17027.0
2019-10-01 12:50:00,80.68,80.72,80.65,80.65,45160.0,62.8534,62.8846,62.83,62.83,45160.0
2019-10-01 12:55:00,80.65,80.65,80.59,80.62,10477.0,62.83,62.83,62.7833,62.8067,10477.0
2019-10-01 13:00:00,80.62,80.65,80.61,80.65,21231.0,62.8067,62.83,62.7989,62.83,21231.0
2019-10-01 13:05:00,80.65,80.68,80.59,80.64,44569.0,62.83,62.8534,62.7833,62.8222,44569.0
2019-10-01 13:10:00,80.63,80.63,80.59,80.59,20444.0,62.8144,62.8144,62.7833,62.7833,20444.0
2019-10-01 13:15:00,80.59,80.63,80.57,80.61,11279.0,62.7833,62.8144,62.7677,62.7989,11279.0
2019-10-01 13:20:00,80.61,80.63,80.58,80.63,19534.0,62.7989,62.8144,62.7755,62.8144,19534.0
2019-10-01 13:25:00,80.63,80.69,80.62,80.67,12230.0,62.8144,62.8612,62.8067,62.8456,12230.0
2019-10-01 13:30:00,80.66,80.7,80.64,80.66,13746.0,62.8378,62.869,62.8222,62.8378,13746.0
2019-10-01 13:35:00,80.68,80.73,80.67,80.7,11664.0,62.8534,62.8924,62.8456,62.869,11664.0
2019-10-01 13:40:00,80.71,80.81,80.71,80.77,10583.0,62.8768,62.9547,62.8768,62.9235,10583.0
2019-10-01 13:45:00,80.78,80.88,80.76,80.88,23384.0,62.9313,63.0092,62.9157,63.0092,23384.0
2019-10-01 13:50:00,80.88,80.89,80.83,80.83,15193.0,63.0092,63.017,62.9703,62.9703,15193.0
2019-10-01 13:55:00,80.83,80.9,80.81,80.88,14032.0,62.9703,63.0248,62.9547,63.0092,14032.0
2019-10-01 14:00:00,80.88,80.96,80.86,80.9,22120.0,63.0092,63.0715,62.9936,63.0248,22120.0
2019-10-01 14:05:00,80.89,80.9,80.79,80.81,27008.0,63.017,63.0248,62.9391,62.9547,27008.0
2019-10-01 14:10:00,80.82,80.91,80.81,80.91,18590.0,62.9625,63.0326,62.9547,63.0326,18590.0
2019-10-01 14:15:00,80.91,80.93,80.87,80.93,10405.0,63.0326,63.0482,63.0014,63.0482,10405.0
2019-10-01 14:20:00,80.93,80.97,80.84,80.88,14288.0,63.0482,63.0793,62.978,63.0092,14288.0
2019-10-01 14:25:00,80.89,80.94,80.84,80.92,13535.0,63.017,63.056,62.978,63.0404,13535.0
2019-10-01 14:30:00,80.94,81.02,80.92,80.99,21374.0,63.056,63.1183,63.0404,63.0949,21374.0
2019-10-01 14:35:00,80.99,81.01,80.96,80.99,8887.0,63.0949,63.1105,63.0715,63.0949,8887.0
2019-10-01 14:40:00,81.0,81.02,80.96,80.99,11720.0,63.1027,63.1183,63.0715,63.0949,11720.0
2019-10-01 14:45:00,81.0,81.06,81.0,81.03,19486.0,63.1027,63.1494,63.1027,63.1261,19486.0
2019-10-01 14:50:00,81.02,81.07,81.02,81.05,17394.0,63.1183,63.1572,63.1183,63.1416,17394.0
2019-10-01 14:55:00,81.05,81.08,81.04,81.07,19608.0,63.1416,63.165,63.1339,63.1572,19608.0
2019-10-01 15:00:00,81.07,81.09,81.04,81.07,17017.0,63.1572,63.1728,63.1339,63.1572,17017.0
2019-10-01 15:05:00,81.07,81.11,81.06,81.1,14326.0,63.1572,63.1884,63.1494,63.1806,14326.0
2019-10-01 15:10:00,81.1,81.1,80.97,80.98,13640.0,63.1806,63.1806,63.0793,63.0871,13640.0
2019-10-01 15:15:00,80.99,81.07,80.97,81.06,23860.0,63.0949,63.1572,63.0793,63.1494,23860.0
2019-10-01 15:20:00,81.06,81.09,81.01,81.09,31440.0,63.1494,63.1728,63.1105,63.1728,31440.0
2019-10-01 15:25:00,81.09,81.14,81.0,81.13,102081.0,63.1728,63.2118,63.1027,63.204,102081.0
2019-10-01 15:30:00,81.13,81.2,81.11,81.19,36956.0,63.204,63.2585,63.1884,63.2507,36956.0
2019-10-01 15:35:00,81.19,81.2,81.14,81.16,35329.0,63.2507,63.2585,63.2118,63.2273,35329.0
2019-10-01 15:40:00,81.16,81.17,81.09,81.13,33550.0,63.2273,63.2351,63.1728,63.204,33550.0
2019-10-01 15:45:00,81.14,81.19,81.09,81.16,60466.0,63.2118,63.2507,63.1728,63.2273,60466.0
2019-10-01 15:50:00,81.16,81.19,81.11,81.18,62282.0,63.2273,63.2507,63.1884,63.2429,62282.0
2019-10-01 15:55:00,81.17,81.26,81.07,81.21,243968.0,63.2351,63.3052,63.1572,63.2663,243968.0
2019-10-02 09:30:00,80.99,81.18,80.8,80.9,90205.0,63.0949,63.2429,62.9469,63.0248,90205.0
2019-10-02 09:35:00,80.89,80.96,80.78,80.92,16431.0,63.017,63.0715,62.9313,63.0404,16431.0
2019-10-02 09:40:00,80.89,81.02,80.81,80.89,26736.0,63.017,63.1183,62.9547,63.017,26736.0
2019-10-02 09:45:00,80.87,81.02,80.84,80.88,12902.0,63.0014,63.1183,62.978,63.0092,12902.0
2019-10-02 09:50:00,80.87,80.93,80.81,80.81,29374.0,63.0014,63.0482,62.9547,62.9547,29374.0
2019-10-02 09:55:00,80.83,80.97,80.76,80.95,19888.0,62.9703,63.0793,62.9157,63.0637,19888.0
2019-10-02 10:00:00,80.97,80.97,80.68,80.78,55707.0,63.0793,63.0793,62.8534,62.9313,55707.0
2019-10-02 10:05:00,80.76,80.84,80.7,80.84,32660.0,62.9157,62.978,62.869,62.978,32660.0
2019-10-02 10:10:00,80.81,80.85,80.74,80.81,18173.0,62.9547,62.9858,62.9001,62.9547,18173.0
2019-10-02 10:15:00,80.79,80.79,80.67,80.67,31087.0,62.9391,62.9391,62.8456,62.8456,31087.0
2019-10-02 10:20:00,80.65,80.68,80.57,80.67,27915.0,62.83,62.8534,62.7677,62.8456,27915.0
2019-10-02 10:25:00,80.67,80.71,80.59,80.7,32900.0,62.8456,62.8768,62.7833,62.869,32900.0
2019-10-02 10:30:00,80.7,80.71,80.63,80.69,21923.0,62.869,62.8768,62.8144,62.8612,21923.0
2019-10-02 10:35:00,80.69,80.69,80.58,80.58,13423.0,62.8612,62.8612,62.7755,62.7755,13423.0
2019-10-02 10:40:00,80.57,80.65,80.54,80.59,18343.0,62.7677,62.83,62.7443,62.7833,18343.0
2019-10-02 10:45:00,80.58,80.64,80.55,80.6,27164.0,62.7755,62.8222,62.7521,62.7911,27164.0
2019-10-02 10:50:00,80.59,80.64,80.56,80.62,10933.0,62.7833,62.8222,62.7599,62.8067,10933.0
2019-10-02 10:55:00,80.6,80.72,80.6,80.63,22527.0,62.7911,62.8846,62.7911,62.8144,22527.0
2019-10-02 11:00:00,80.62,80.74,80.58,80.72,22175.0,62.8067,62.9001,62.7755,62.8846,22175.0
2019-10-02 11:05:00,80.72,80.73,80.64,80.64,7855.0,62.8846,62.8924,62.8222,62.8222,7855.0
2019-10-02 11:10:00,80.65,80.66,80.57,80.6,13739.0,62.83,62.8378,62.7677,62.7911,13739.0
2019-10-02 11:15:00,80.59,80.65,80.55,80.63,10307.0,62.7833,62.83,62.7521,62.8144,10307.0
2019-10-02 11:20:00,80.61,80.64,80.53,80.53,8617.0,62.7989,62.8222,62.7365,62.7365,8617.0
2019-10-02 11:25:00,80.53,80.53,80.42,80.42,18104.0,62.7365,62.7365,62.6508,62.6508,18104.0
2019-10-02 11:30:00,80.42,80.42,80.17,80.17,41253.0,62.6508,62.6508,62.4561,62.4561,41253.0
2019-10-02 11:35:00,80.19,80.2,80.12,80.18,31538.0,62.4717,62.4795,62.4171,62.4639,31538.0
2019-10-02 11:40:00,80.18,80.23,80.18,80.22,8801.0,62.4639,62.5028,62.4639,62.495,8801.0
2019-10-02 11:45:00,80.25,80.29,80.21,80.27,13294.0,62.5184,62.5496,62.4872,62.534,13294.0
2019-10-02 11:50:00,80.28,80.39,80.28,80.38,13304.0,62.5418,62.6275,62.5418,62.6197,13304.0
2019-10-02 11:55:00,80.38,80.47,80.37,80.45,17179.0,62.6197,62.6898,62.6119,62.6742,17179.0
2019-10-02 12:00:00,80.45,80.46,80.37,80.43,6758.0,62.6742,62.682,62.6119,62.6586,6758.0
2019-10-02 12:05:00,80.43,80.56,80.43,80.52,15373.0,62.6586,62.7599,62.6586,62.7288,15373.0
2019-10-02 12:10:00,80.53,80.57,80.39,80.4,5954.0,62.7365,62.7677,62.6275,62.6353,5954.0
2019-10-02 12:15:00,80.41,80.44,80.33,80.35,18649.0,62.6431,62.6664,62.5807,62.5963,18649.0
2019-10-02 12:20:00,80.36,80.38,80.32,80.34,10610.0,62.6041,62.6197,62.5729,62.5885,10610.0
2019-10-02 12:25:00,80.34,80.41,80.33,80.37,18880.0,62.5885,62.6431,62.5807,62.6119,18880.0
2019-10-02 12:30:00,80.38,80.4,80.31,80.32,12991.0,62.6197,62.6353,62.5652,62.5729,12991.0
2019-10-02 12:35:00,80.32,80.33,80.23,80.23,23800.0,62.5729,62.5807,62.5028,62.5028,23800.0
2019-10-02 12:40:00,80.23,80.23,80.13,80.16,18441.0,62.5028,62.5028,62.4249,62.4483,18441.0
2019-10-02 12:45:00,80.16,80.17,80.06,80.07,27269.0,62.4483,62.4561,62.3704,62.3782,27269.0
2019-10-02 12:50:00,80.06,80.06,80.02,80.03,24080.0,62.3704,62.3704,62.3392,62.347,24080.0
2019-10-02 12:55:00,80.02,80.17,80.01,80.14,50916.0,62.3392,62.4561,62.3314,62.4327,50916.0
2019-10-02 13:00:00,80.15,80.2,80.12,80.15,16472.0,62.4405,62.4795,62.4171,62.4405,16472.0
2019-10-02 13:05:00,80.14,80.25,80.13,80.22,17984.0,62.4327,62.5184,62.4249,62.495,17984.0
2019-10-02 13:10:00,80.22,80.33,80.19,80.28,13461.0,62.495,62.5807,62.4717,62.5418,13461.0
2019-10-02 13:15:00,80.28,80.29,80.19,80.22,10201.0,62.5418,62.5496,62.4717,62.495,10201.0
2019-10-02 13:20:00,80.17,80.22,80.14,80.14,7007.0,62.4561,62.495,62.4327,62.4327,7007.0
2019-10-02 13:25:00,80.13,80.22,80.11,80.18,10579.0,62.4249,62.495,62.4093,62.4639,10579.0
2019-10-02 13:30:00,80.19,80.21,80.14,80.15,14438.0,62.4717,62.4872,62.4327,62.4405,14438.0
2019-10-02 13:35:00,80.15,80.18,80.12,80.17,10430.0,62.4405,62.4639,62.4171,62.4561,10430.0
2019-10-02 13:40:00,80.16,80.19,80.12,80.15,9483.0,62.4483,62.4717,62.4171,62.4405,9483.0
2019-10-02 13:45:00,80.16,80.17,80.07,80.07,19796.0,62.4483,62.4561,62.3782,62.3782,19796.0
2019-10-02 13:50:00,80.08,80.11,80.06,80.09,15903.0,62.386,62.4093,62.3704,62.3938,15903.0
2019-10-02 13:55:00,80.1,80.16,80.09,80.14,19567.0,62.4016,62.4483,62.3938,62.4327,19567.0
2019-10-02 14:00:00,80.13,80.16,80.06,80.12,14496.0,62.4249,62.4483,62.3704,62.4171,14496.0
2019-10-02 14:05:00,80.12,80.14,80.08,80.12,10779.0,62.4171,62.4327,62.386,62.4171,10779.0
2019-10-02 14:10:00,80.12,80.25,80.12,80.22,11381.0,62.4171,62.5184,62.4171,62.495,11381.0
2019-10-02 14:15:00,80.22,80.23,80.15,80.17,14306.0,62.495,62.5028,62.4405,62.4561,14306.0
2019-10-02 14:20:00,80.17,80.29,80.17,80.28,10892.0,62.4561,62.5496,62.4561,62.5418,10892.0
2019-10-02 14:25:00,80.27,80.27,80.2,80.22,9928.0,62.534,62.534,62.4795,62.495,9928.0
2019-10-02 14:30:00,80.23,80.25,80.15,80.24,11971.0,62.5028,62.5184,62.4405,62.5106,11971.0
2019-10-02 14:35:00,80.24,80.28,80.2,80.27,10845.0,62.5106,62.5418,62.4795,62.534,10845.0
2019-10-02 14:40:00,80.28,80.31,80.26,80.29,31017.0,62.5418,62.5652,62.5262,62.5496,31017.0
2019-10-02 14:45:00,80.3,80.34,80.24,80.34,11384.0,62.5574,62.5885,62.5106,62.5885,11384.0
2019-10-02 14:50:00,80.32,80.34,80.29,80.33,17979.0,62.5729,62.5885,62.5496,62.5807,17979.0
2019-10-02 14:55:00,80.34,80.42,80.32,80.41,10863.0,62.5885,62.6508,62.5729,62.6431,10863.0
2019-10-02 15:00:00,80.41,80.44,80.4,80.41,45412.0,62.6431,62.6664,62.6353,62.6431,45412.0
2019-10-02 15:05:00,80.41,80.41,80.37,80.39,17481.0,62.6431,62.6431,62.6119,62.6275,17481.0
2019-10-02 15:10:00,80.4,80.46,80.39,80.42,15811.0,62.6353,62.682,62.6275,62.6508,15811.0
2019-10-02 15:15:00,80.44,80.47,80.39,80.45,32871.0,62.6664,62.6898,62.6275,62.6742,32871.0
2019-10-02 15:20:00,80.44,80.46,80.37,80.39,53077.0,62.6664,62.682,62.6119,62.6275,53077.0
2019-10-02 15:25:00,80.38,80.4,80.23,80.24,13138.0,62.6197,62.6353,62.5028,62.5106,13138.0
2019-10-02 15:30:00,80.21,80.23,80.13,80.18,40019.0,62.4872,62.5028,62.4249,62.4639,40019.0
2019-10-02 15:35:00,80.15,80.18,80.05,80.07,45659.0,62.4405,62.4639,62.3626,62.3782,45659.0
2019-10-02 15:40:00,80.08,80.16,80.08,80.09,62847.0,62.386,62.4483,62.386,62.3938,62847.0
2019-10-02 15:45:00,80.09,80.11,80.01,80.02,74792.0,62.3938,62.4093,62.3314,62.3392,74792.0
2019-10-02 15:50:00,80.01,80.01,79.81,79.86,140108.0,62.3314,62.3314,62.1756,62.2146,140108.0
2019-10-02 15:55:00,79.86,80.02,79.83,79.98,229243.0,62.2146,62.3392,62.1912,62.3081,229243.0
2019-10-03 09:30:00,80.01,80.04,79.76,79.9,61917.0,62.3314,62.3548,62.1367,62.2457,61917.0
2019-10-03 09:35:00,79.93,79.93,79.76,79.88,22184.0,62.2691,62.2691,62.1367,62.2302,22184.0
2019-10-03 09:40:00,79.88,79.93,79.81,79.84,19306.0,62.2302,62.2691,62.1756,62.199,19306.0
2019-10-03 09:45:00,79.82,79.87,79.74,79.74,29065.0,62.1834,62.2224,62.1211,62.1211,29065.0
2019-10-03 09:50:00,79.75,79.82,79.7,79.72,25811.0,62.1289,62.1834,62.0899,62.1055,25811.0
2019-10-03 09:55:00,79.72,79.76,79.59,79.66,21887.0,62.1055,62.1367,62.0042,62.0588,21887.0
2019-10-03 10:00:00,79.65,79.66,79.37,79.51,74906.0,62.051,62.0588,61.8328,61.9419,74906.0
2019-10-03 10:05:00,79.57,79.57,79.06,79.13,70723.0,61.9887,61.9887,61.5913,61.6459,70723.0
2019-10-03 10:10:00,79.14,79.25,79.07,79.07,55118.0,61.6537,61.7394,61.5991,61.5991,55118.0
2019-10-03 10:15:00,79.07,79.1,78.95,79.06,58137.0,61.5991,61.6225,61.5056,61.5913,58137.0
2019-10-03 10:20:00,79.04,79.36,79.04,79.36,28494.0,61.5758,61.8251,61.5758,61.8251,28494.0
2019-10-03 10:25:00,79.37,79.53,79.35,79.45,52206.0,61.8328,61.9575,61.8173,61.8952,52206.0
2019-10-03 10:30:00,79.45,79.46,79.38,79.43,14954.0,61.8952,61.903,61.8406,61.8796,14954.0
2019-10-03 10:35:00,79.42,79.52,79.42,79.44,19417.0,61.8718,61.9497,61.8718,61.8874,19417.0
2019-10-03 10:40:00,79.43,79.47,79.38,79.43,24265.0,61.8796,61.9108,61.8406,61.8796,24265.0
2019-10-03 10:45:00,79.42,79.48,79.37,79.39,24117.0,61.8718,61.9185,61.8328,61.8484,24117.0
2019-10-03 10:50:00,79.39,79.49,79.36,79.42,71288.0,61.8484,61.9263,61.8251,61.8718,71288.0
2019-10-03 10:55:00,79.4,79.44,79.37,79.38,20595.0,61.8562,61.8874,61.8328,61.8406,20595.0
2019-10-03 11:00:00,79.36,79.43,79.3,79.3,20739.0,61.8251,61.8796,61.7783,61.7783,20739.0
2019-10-03 11:05:00,79.31,79.36,79.26,79.32,36836.0,61.7861,61.8251,61.7472,61.7939,36836.0
2019-10-03 11:10:00,79.33,79.33,79.23,79.29,21036.0,61.8017,61.8017,61.7238,61.7705,21036.0
2019-10-03 11:15:00,79.29,79.42,79.25,79.41,17771.0,61.7705,61.8718,61.7394,61.864,17771.0
2019-10-03 11:20:00,79.41,79.42,79.31,79.35,10575.0,61.864,61.8718,61.7861,61.8173,10575.0
2019-10-03 11:25:00,79.35,79.4,79.28,79.35,17329.0,61.8173,61.8562,61.7627,61.8173,17329.0
2019-10-03 11:30:00,79.33,79.33,79.27,79.29,13732.0,61.8017,61.8017,61.7549,61.7705,13732.0
2019-10-03 11:35:00,79.28,79.31,79.23,79.29,35232.0,61.7627,61.7861,61.7238,61.7705,35232.0
2019-10-03 11:40:00,79.28,79.31,79.25,79.3,16157.0,61.7627,61.7861,61.7394,61.7783,16157.0
2019-10-03 11:45:00,79.31,79.32,79.25,79.29,35015.0,61.7861,61.7939,61.7394,61.7705,35015.0
2019-10-03 11:50:00,79.28,79.3,79.23,79.28,17512.0,61.7627,61.7783,61.7238,61.7627,17512.0
2019-10-03 11:55:00,79.28,79.3,79.21,79.25,15120.0,61.7627,61.7783,61.7082,61.7394,15120.0
2019-10-03 12:00:00,79.24,79.29,79.22,79.23,12479.0,61.7316,61.7705,61.716,61.7238,12479.0
2019-10-03 12:05:00,79.25,79.29,79.22,79.23,12278.0,61.7394,61.7705,61.716,61.7238,12278.0
2019-10-03 12:10:00,79.22,79.24,79.17,79.17,12129.0,61.716,61.7316,61.677,61.677,12129.0
2019-10-03 12:15:00,79.18,79.18,79.1,79.1,11418.0,61.6848,61.6848,61.6225,61.6225,11418.0
2019-10-03 12:20:00,79.1,79.11,79.08,79.1,9683.0,61.6225,61.6303,61.6069,61.6225,9683.0
2019-10-03 12:25:00,79.1,79.2,79.09,79.19,26757.0,61.6225,61.7004,61.6147,61.6926,26757.0
2019-10-03 12:30:00,79.19,79.22,79.14,79.18,18713.0,61.6926,61.716,61.6537,61.6848,18713.0
2019-10-03 12:35:00,79.19,79.36,79.19,79.36,14346.0,61.6926,61.8251,61.6926,61.8251,14346.0
2019-10-03 12:40:00,79.37,79.45,79.34,79.43,17319.0,61.8328,61.8952,61.8095,61.8796,17319.0
2019-10-03 12:45:00,79.44,79.46,79.38,79.44,29484.0,61.8874,61.903,61.8406,61.8874,29484.0
2019-10-03 12:50:00,79.45,79.51,79.42,79.44,39420.0,61.8952,61.9419,61.8718,61.8874,39420.0
2019-10-03 12:55:00,79.44,79.54,79.43,79.5,15378.0,61.8874,61.9653,61.8796,61.9341,15378.0
2019-10-03 13:00:00,79.5,79.53,79.49,79.5,12592.0,61.9341,61.9575,61.9263,61.9341,12592.0
2019-10-03 13:05:00,79.5,79.51,79.45,79.45,8806.0,61.9341,61.9419,61.8952,61.8952,8806.0
2019-10-03 13:10:00,79.45,79.46,79.38,79.42,105494.0,61.8952,61.903,61.8406,61.8718,105494.0
2019-10-03 13:15:00,79.42,79.44,79.37,79.39,9991.0,61.8718,61.8874,61.8328,61.8484,9991.0
2019-10-03 13:20:00,79.39,79.39,79.35,79.37,8291.0,61.8484,61.8484,61.8173,61.8328,8291.0
2019-10-03 13:25:00,79.38,79.41,79.32,79.33,15717.0,61.8406,61.864,61.7939,61.8017,15717.0
2019-10-03 13:30:00,79.34,79.37,79.31,79.33,31040.0,61.8095,61.8328,61.7861,61.8017,31040.0
2019-10-03 13:35:00,79.33,79.33,79.23,79.23,13192.0,61.8017,61.8017,61.7238,61.7238,13192.0
2019-10-03 13:40:00,79.25,79.35,79.25,79.32,18051.0,61.7394,61.8173,61.7394,61.7939,18051.0
2019-10-03 13:45:00,79.33,79.36,79.31,79.35,16046.0,61.8017,61.8251,61.7861,61.8173,16046.0
2019-10-03 13:50:00,79.36,79.38,79.33,79.33,11339.0,61.8251,61.8406,61.8017,61.8017,11339.0
2019-10-03 13:55:00,79.34,79.38,79.31,79.36,16946.0,61.8095,61.8406,61.7861,61.8251,16946.0
2019-10-03 14:00:00,79.36,79.39,79.35,79.39,10606.0,61.8251,61.8484,61.8173,61.8484,10606.0
2019-10-03 14:05:00,79.4,79.41,79.36,79.38,10781.0,61.8562,61.864,61.8251,61.8406,10781.0
2019-10-03 14:10:00,79.39,79.44,79.38,79.4,11594.0,61.8484,61.8874,61.8406,61.8562,11594.0
2019-10-03 14:15:00,79.41,79.45,79.39,79.39,14077.0,61.864,61.8952,61.8484,61.8484,14077.0
2019-10-03 14:20:00,79.4,79.42,79.35,79.38,7799.0,61.8562,61.8718,61.8173,61.8406,7799.0
2019-10-03 14:25:00,79.38,79.42,79.37,79.42,7547.0,61.8406,61.8718,61.8328,61.8718,7547.0
2019-10-03 14:30:00,79.41,79.42,79.35,79.36,9332.0,61.864,61.8718,61.8173,61.8251,9332.0
2019-10-03 14:35:00,79.36,79.36,79.31,79.34,13005.0,61.8251,61.8251,61.7861,61.8095,13005.0
2019-10-03 14:40:00,79.34,79.35,79.3,79.3,21398.0,61.8095,61.8173,61.7783,61.7783,21398.0
2019-10-03 14:45:00,79.3,79.34,79.29,79.3,14318.0,61.7783,61.8095,61.7705,61.7783,14318.0
2019-10-03 14:50:00,79.3,79.31,79.24,79.28,13240.0,61.7783,61.7861,61.7316,61.7627,13240.0
2019-10-03 14:55:00,79.27,79.31,79.22,79.31,14352.0,61.7549,61.7861,61.716,61.7861,14352.0
2019-10-03 15:00:00,79.31,79.32,79.27,79.31,13936.0,61.7861,61.7939,61.7549,61.7861,13936.0
2019-10-03 15:05:00,79.31,79.33,79.27,79.31,14944.0,61.7861,61.8017,61.7549,61.7861,14944.0
2019-10-03 15:10:00,79.31,79.34,79.3,79.33,12341.0,61.7861,61.8095,61.7783,61.8017,12341.0
2019-10-03 15:15:00,79.33,79.37,79.26,79.28,20655.0,61.8017,61.8328,61.7472,61.7627,20655.0
2019-10-03 15:20:00,79.29,79.35,79.27,79.29,16567.0,61.7705,61.8173,61.7549,61.7705,16567.0
2019-10-03 15:25:00,79.29,79.32,79.24,79.28,20760.0,61.7705,61.7939,61.7316,61.7627,20760.0
2019-10-03 15:30:00,79.28,79.3,79.24,79.27,32599.0,61.7627,61.7783,61.7316,61.7549,32599.0
2019-10-03 15:35:00,79.27,79.37,79.26,79.34,60459.0,61.7549,61.8328,61.7472,61.8095,60459.0
2019-10-03 15:40:00,79.35,79.42,79.34,79.39,36809.0,61.8173,61.8718,61.8095,61.8484,36809.0
2019-10-03 15:45:00,79.39,79.4,79.34,79.35,58772.0,61.8484,61.8562,61.8095,61.8173,58772.0
2019-10-03 15:50:00,79.35,79.37,79.28,79.37,104896.0,61.8173,61.8328,61.7627,61.8328,104896.0
2019-10-03 15:55:00,79.37,79.63,79.37,79.62,241312.0,61.8328,62.0354,61.8328,62.0276,241312.0
2019-10-04 09:30:00,79.79,81.06,79.73,80.95,234227.0,62.16,63.1494,62.1133,63.0637,234227.0
2019-10-04 09:35:00,80.97,81.76,80.93,81.6,302674.0,63.0793,63.6948,63.0482,63.5701,302674.0
2019-10-04 09:40:00,81.6,81.7,81.04,81.43,229948.0,63.5701,63.648,63.1339,63.4377,229948.0
2019-10-04 09:45:00,81.44,81.53,81.25,81.35,89256.0,63.4455,63.5156,63.2975,63.3754,89256.0
2019-10-04 09:50:00,81.36,81.4,81.29,81.35,51893.0,63.3831,63.4143,63.3286,63.3754,51893.0
2019-10-04 09:55:00,81.38,81.41,81.25,81.39,46333.0,63.3987,63.4221,63.2975,63.4065,46333.0
2019-10-04 10:00:00,81.39,81.47,81.23,81.29,101992.0,63.4065,63.4688,63.2819,63.3286,101992.0
2019-10-04 10:05:00,81.27,81.3,80.96,81.06,39328.0,63.313,63.3364,63.0715,63.1494,39328.0
2019-10-04 10:10:00,81.04,81.1,80.89,80.98,45052.0,63.1339,63.1806,63.017,63.0871,45052.0
2019-10-04 10:15:00,80.97,81.0,80.82,80.93,82489.0,63.0793,63.1027,62.9625,63.0482,82489.0
2019-10-04 10:20:00,80.93,80.96,80.84,80.9,35011.0,63.0482,63.0715,62.978,63.0248,35011.0
2019-10-04 10:25:00,80.89,80.9,80.5,80.63,34918.0,63.017,63.0248,62.7132,62.8144,34918.0
2019-10-04 10:30:00,80.61,80.64,80.56,80.56,13609.0,62.7989,62.8222,62.7599,62.7599,13609.0
2019-10-04 10:35:00,80.58,80.65,80.45,80.49,41110.0,62.7755,62.83,62.6742,62.7054,41110.0
2019-10-04 10:40:00,80.48,80.48,80.31,80.44,13698.0,62.6976,62.6976,62.5652,62.6664,13698.0
2019-10-04 10:45:00,80.43,80.44,80.39,80.43,8346.0,62.6586,62.6664,62.6275,62.6586,8346.0
2019-10-04 10:50:00,80.41,80.49,80.35,80.47,7323.0,62.6431,62.7054,62.5963,62.6898,7323.0
2019-10-04 10:55:00,80.47,80.56,80.47,80.53,21836.0,62.6898,62.7599,62.6898,62.7365,21836.0
2019-10-04 11:00:00,80.5,80.58,80.49,80.55,22159.0,62.7132,62.7755,62.7054,62.7521,22159.0
2019-10-04 11:05:00,80.55,80.63,80.52,80.55,12019.0,62.7521,62.8144,62.7288,62.7521,12019.0
2019-10-04 11:10:00,80.55,80.66,80.52,80.66,14777.0,62.7521,62.8378,62.7288,62.8378,14777.0
2019-10-04 11:15:00,80.69,80.78,80.69,80.78,9586.0,62.8612,62.9313,62.8612,62.9313,9586.0
2019-10-04 11:20:00,80.78,80.84,80.78,80.82,12346.0,62.9313,62.978,62.9313,62.9625,12346.0
2019-10-04 11:25:00,80.8,80.86,80.79,80.85,6653.0,62.9469,62.9936,62.9391,62.9858,6653.0
2019-10-04 11:30:00,80.86,80.91,80.84,80.91,12603.0,62.9936,63.0326,62.978,63.0326,12603.0
2019-10-04 11:35:00,80.9,80.91,80.8,80.8,60556.0,63.0248,63.0326,62.9469,62.9469,60556.0
2019-10-04 11:40:00,80.81,80.81,80.73,80.74,46149.0,62.9547,62.9547,62.8924,62.9001,46149.0
2019-10-04 11:45:00,80.74,80.76,80.72,80.72,14801.0,62.9001,62.9157,62.8846,62.8846,14801.0
2019-10-04 11:50:00,80.72,80.77,80.72,80.76,22242.0,62.8846,62.9235,62.8846,62.9157,22242.0
2019-10-04 11:55:00,80.76,80.8,80.74,80.76,23535.0,62.9157,62.9469,62.9001,62.9157,23535.0
2019-10-04 12:00:00,80.77,80.79,80.72,80.76,12377.0,62.9235,62.9391,62.8846,62.9157,12377.0
2019-10-04 12:05:00,80.77,80.78,80.73,80.76,16864.0,62.9235,62.9313,62.8924,62.9157,16864.0
2019-10-04 12:10:00,80.76,80.78,80.73,80.75,15693.0,62.9157,62.9313,62.8924,62.9079,15693.0
2019-10-04 12:15:00,80.75,80.76,80.7,80.73,11022.0,62.9079,62.9157,62.869,62.8924,11022.0
2019-10-04 12:20:00,80.74,80.78,80.71,80.75,106785.0,62.9001,62.9313,62.8768,62.9079,106785.0
2019-10-04 12:25:00,80.76,80.81,80.75,80.79,8737.0,62.9157,62.9547,62.9079,62.9391,8737.0
2019-10-04 12:30:00,80.79,80.83,80.77,80.8,6625.0,62.9391,62.9703,62.9235,62.9469,6625.0
2019-10-04 12:35:00,80.8,80.93,80.79,80.88,13091.0,62.9469,63.0482,62.9391,63.0092,13091.0
2019-10-04 12:40:00,80.88,80.97,80.87,80.93,31261.0,63.0092,63.0793,63.0014,63.0482,31261.0
2019-10-04 12:45:00,80.91,81.0,80.91,80.99,18806.0,63.0326,63.1027,63.0326,63.0949,18806.0
2019-10-04 12:50:00,81.0,81.12,80.99,81.06,362627.0,63.1027,63.1962,63.0949,63.1494,362627.0
2019-10-04 12:55:00,81.08,81.21,81.07,81.2,19091.0,63.165,63.2663,63.1572,63.2585,19091.0
2019-10-04 13:00:00,81.21,81.25,81.11,81.11,24225.0,63.2663,63.2975,63.1884,63.1884,24225.0
2019-10-04 13:05:00,81.1,81.11,80.85,80.87,125602.0,63.1806,63.1884,62.9858,63.0014,125602.0
2019-10-04 13:10:00,80.86,80.91,80.81,80.89,29883.0,62.9936,63.0326,62.9547,63.017,29883.0
2019-10-04 13:15:00,80.88,80.9,80.8,80.85,23243.0,63.0092,63.0248,62.9469,62.9858,23243.0
2019-10-04 13:20:00,80.85,80.9,80.81,80.82,34275.0,62.9858,63.0248,62.9547,62.9625,34275.0
2019-10-04 13:25:00,80.81,80.84,80.78,80.8,20405.0,62.9547,62.978,62.9313,62.9469,20405.0
2019-10-04 13:30:00,80.81,80.92,80.81,80.91,20532.0,62.9547,63.0404,62.9547,63.0326,20532.0
2019-10-04 13:35:00,80.91,81.0,80.91,80.98,10185.0,63.0326,63.1027,63.0326,63.0871,10185.0
2019-10-04 13:40:00,80.99,81.07,80.95,81.02,10485.0,63.0949,63.1572,63.0637,63.1183,10485.0
2019-10-04 13:45:00,81.04,81.13,81.02,81.13,9202.0,63.1339,63.204,63.1183,63.204,9202.0
2019-10-04 13:50:00,81.14,81.18,81.12,81.16,10490.0,63.2118,63.2429,63.1962,63.2273,10490.0
2019-10-04 13:55:00,81.16,81.19,81.12,81.13,10118.0,63.2273,63.2507,63.1962,63.204,10118.0
2019-10-04 14:00:00,81.16,81.25,81.12,81.24,8598.0,63.2273,63.2975,63.1962,63.2897,8598.0
2019-10-04 14:05:00,81.24,81.24,81.18,81.21,13244.0,63.2897,63.2897,63.2429,63.2663,13244.0
2019-10-04 14:10:00,81.21,81.24,81.19,81.24,10270.0,63.2663,63.2897,63.2507,63.2897,10270.0
2019-10-04 14:15:00,81.24,81.29,81.2,81.27,24870.0,63.2897,63.3286,63.2585,63.313,24870.0
2019-10-04 14:20:00,81.28,81.3,81.25,81.29,10517.0,63.3208,63.3364,63.2975,63.3286,10517.0
2019-10-04 14:25:00,81.3,81.34,81.25,81.26,9507.0,63.3364,63.3676,63.2975,63.3052,9507.0
2019-10-04 14:30:00,81.27,81.28,81.24,81.27,9130.0,63.313,63.3208,63.2897,63.313,9130.0
2019-10-04 14:35:00,81.28,81.37,81.28,81.36,12579.0,63.3208,63.3909,63.3208,63.3831,12579.0
2019-10-04 14:40:00,81.39,81.4,81.34,81.36,18313.0,63.4065,63.4143,63.3676,63.3831,18313.0
2019-10-04 14:45:00,81.35,81.4,81.32,81.35,18287.0,63.3754,63.4143,63.352,63.3754,18287.0
2019-10-04 14:50:00,81.34,81.36,81.3,81.35,9815.0,63.3676,63.3831,63.3364,63.3754,9815.0
2019-10-04 14:55:00,81.36,81.4,81.35,81.38,10332.0,63.3831,63.4143,63.3754,63.3987,10332.0
2019-10-04 15:00:00,81.4,81.43,81.37,81.43,17512.0,63.4143,63.4377,63.3909,63.4377,17512.0
2019-10-04 15:05:00,81.41,81.46,81.4,81.46,22914.0,63.4221,63.4611,63.4143,63.4611,22914.0
2019-10-04 15:10:00,81.47,81.47,81.36,81.38,19125.0,63.4688,63.4688,63.3831,63.3987,19125.0
2019-10-04 15:15:00,81.37,81.4,81.31,81.39,16163.0,63.3909,63.4143,63.3442,63.4065,16163.0
2019-10-04 15:20:00,81.39,81.41,81.32,81.33,14437.0,63.4065,63.4221,63.352,63.3598,14437.0
2019-10-04 15:25:00,81.34,81.42,81.33,81.4,16612.0,63.3676,63.4299,63.3598,63.4143,16612.0
2019-10-04 15:30:00,81.4,81.49,81.39,81.47,36882.0,63.4143,63.4844,63.4065,63.4688,36882.0
2019-10-04 15:35:00,81.48,81.56,81.47,81.55,58424.0,63.4766,63.539,63.4688,63.5312,58424.0
2019-10-04 15:40:00,81.55,81.64,81.52,81.61,45183.0,63.5312,63.6013,63.5078,63.5779,45183.0
2019-10-04 15:45:00,81.6,81.7,81.59,81.69,62463.0,63.5701,63.648,63.5623,63.6402,62463.0
2019-10-04 15:50:00,81.69,81.74,81.51,81.63,125084.0,63.6402,63.6792,63.5,63.5935,125084.0
2019-10-04 15:55:00,81.64,81.74,81.6,81.69,306199.0,63.6013,63.6792,63.5701,63.6402,306199.0
2019-10-07 09:30:00,81.51,81.6,81.18,81.33,46850.0,63.5,63.5701,63.2429,63.3598,46850.0
2019-10-07 09:35:00,81.32,81.32,81.0,81.06,44436.0,63.352,63.352,63.1027,63.1494,44436.0
2019-10-07 09:40:00,81.07,81.15,81.03,81.1,17463.0,63.1572,63.2195,63.1261,63.1806,17463.0
2019-10-07 09:45:00,81.1,81.2,81.05,81.19,26338.0,63.1806,63.2585,63.1416,63.2507,26338.0
2019-10-07 09:50:00,81.2,81.29,81.18,81.24,38318.0,63.2585,63.3286,63.2429,63.2897,38318.0
2019-10-07 09:55:00,81.22,81.24,80.97,81.02,22385.0,63.2741,63.2897,63.0793,63.1183,22385.0
2019-10-07 10:00:00,81.04,81.24,80.98,81.24,34582.0,63.1339,63.2897,63.0871,63.2897,34582.0
2019-10-07 10:05:00,81.23,81.25,81.16,81.25,13857.0,63.2819,63.2975,63.2273,63.2975,13857.0
2019-10-07 10:10:00,81.28,81.31,81.18,81.23,28346.0,63.3208,63.3442,63.2429,63.2819,28346.0
2019-10-07 10:15:00,81.23,81.26,81.17,81.22,22853.0,63.2819,63.3052,63.2351,63.2741,22853.0
2019-10-07 10:20:00,81.21,81.24,81.12,81.16,30585.0,63.2663,63.2897,63.1962,63.2273,30585.0
2019-10-07 10:25:00,81.17,81.23,81.17,81.19,13057.0,63.2351,63.2819,63.2351,63.2507,13057.0
2019-10-07 10:30:00,81.18,81.2,81.03,81.05,34198.0,63.2429,63.2585,63.1261,63.1416,34198.0
2019-10-07 10:35:00,81.04,81.06,80.88,80.94,37085.0,63.1339,63.1494,63.0092,63.056,37085.0
2019-10-07 10:40:00,80.92,81.07,80.91,81.05,19219.0,63.0404,63.1572,63.0326,63.1416,19219.0
2019-10-07 10:45:00,81.05,81.11,81.03,81.04,16640.0,63.1416,63.1884,63.1261,63.1339,16640.0
2019-10-07 10:50:00,81.04,81.16,81.03,81.16,29455.0,63.1339,63.2273,63.1261,63.2273,29455.0
2019-10-07 10:55:00,81.17,81.2,81.03,81.04,19000.0,63.2351,63.2585,63.1261,63.1339,19000.0
2019-10-07 11:00:00,81.03,81.09,80.99,81.08,35446.0,63.1261,63.1728,63.0949,63.165,35446.0
2019-10-07 11:05:00,81.07,81.14,81.07,81.11,11860.0,63.1572,63.2118,63.1572,63.1884,11860.0
2019-10-07 11:10:00,81.12,81.18,81.09,81.15,20328.0,63.1962,63.2429,63.1728,63.2195,20328.0
2019-10-07 11:15:00,81.15,81.2,81.15,81.17,13943.0,63.2195,63.2585,63.2195,63.2351,13943.0
2019-10-07 11:20:00,81.18,81.2,81.15,81.16,11966.0,63.2429,63.2585,63.2195,63.2273,11966.0
2019-10-07 11:25:00,81.17,81.22,81.16,81.21,10702.0,63.2351,63.2741,63.2273,63.2663,10702.0
2019-10-07 11:30:00,81.2,81.34,81.17,81.34,17670.0,63.2585,63.3676,63.2351,63.3676,17670.0
2019-10-07 11:35:00,81.33,81.36,81.29,81.29,10458.0,63.3598,63.3831,63.3286,63.3286,10458.0
2019-10-07 11:40:00,81.29,81.41,81.26,81.37,12886.0,63.3286,63.4221,63.3052,63.3909,12886.0
2019-10-07 11:45:00,81.37,81.39,81.31,81.34,16641.0,63.3909,63.4065,63.3442,63.3676,16641.0
2019-10-07 11:50:00,81.35,81.41,81.3,81.4,13364.0,63.3754,63.4221,63.3364,63.4143,13364.0
2019-10-07 11:55:00,81.39,81.4,81.33,81.38,7437.0,63.4065,63.4143,63.3598,63.3987,7437.0
2019-10-07 12:00:00,81.37,81.38,81.31,81.36,11893.0,63.3909,63.3987,63.3442,63.3831,11893.0
2019-10-07 12:05:00,81.36,81.39,81.34,81.36,12796.0,63.3831,63.4065,63.3676,63.3831,12796.0
2019-10-07 12:10:00,81.36,81.44,81.36,81.41,14934.0,63.3831,63.4455,63.3831,63.4221,14934.0
2019-10-07 12:15:00,81.39,81.4,81.33,81.35,9207.0,63.4065,63.4143,63.3598,63.3754,9207.0
2019-10-07 12:20:00,81.35,81.36,81.31,81.34,9766.0,63.3754,63.3831,63.3442,63.3676,9766.0
2019-10-07 12:25:00,81.35,81.36,81.27,81.29,19004.0,63.3754,63.3831,63.313,63.3286,19004.0
2019-10-07 12:30:00,81.28,81.3,81.25,81.27,8850.0,63.3208,63.3364,63.2975,63.313,8850.0
2019-10-07 12:35:00,81.28,81.33,81.26,81.32,10918.0,63.3208,63.3598,63.3052,63.352,10918.0
2019-10-07 12:40:00,81.31,81.38,81.31,81.37,15709.0,63.3442,63.3987,63.3442,63.3909,15709.0
2019-10-07 12:45:00,81.37,81.43,81.36,81.43,11640.0,63.3909,63.4377,63.3831,63.4377,11640.0
2019-10-07 12:50:00,81.42,81.43,81.39,81.42,14462.0,63.4299,63.4377,63.4065,63.4299,14462.0
2019-10-07 12:55:00,81.41,81.42,81.38,81.4,15791.0,63.4221,63.4299,63.3987,63.4143,15791.0
2019-10-07 13:00:00,81.41,81.46,81.4,81.45,7557.0,63.4221,63.4611,63.4143,63.4533,7557.0
2019-10-07 13:05:00,81.45,81.46,81.36,81.37,14494.0,63.4533,63.4611,63.3831,63.3909,14494.0
2019-10-07 13:10:00,81.38,81.44,81.37,81.41,15206.0,63.3987,63.4455,63.3909,63.4221,15206.0
2019-10-07 13:15:00,81.41,81.5,81.4,81.49,14862.0,63.4221,63.4922,63.4143,63.4844,14862.0
2019-10-07 13:20:00,81.49,81.5,81.47,81.48,92702.0,63.4844,63.4922,63.4688,63.4766,92702.0
2019-10-07 13:25:00,81.49,81.5,81.45,81.46,8241.0,63.4844,63.4922,63.4533,63.4611,8241.0
2019-10-07 13:30:00,81.45,81.62,81.45,81.57,17695.0,63.4533,63.5857,63.4533,63.5467,17695.0
2019-10-07 13:35:00,81.58,81.6,81.46,81.5,21433.0,63.5545,63.5701,63.4611,63.4922,21433.0
2019-10-07 13:40:00,81.51,81.54,81.49,81.53,9413.0,63.5,63.5234,63.4844,63.5156,9413.0
2019-10-07 13:45:00,81.53,81.57,81.51,81.54,8647.0,63.5156,63.5467,63.5,63.5234,8647.0
2019-10-07 13:50:00,81.54,81.59,81.53,81.59,7169.0,63.5234,63.5623,63.5156,63.5623,7169.0
2019-10-07 13:55:00,81.58,81.61,81.55,81.56,12182.0,63.5545,63.5779,63.5312,63.539,12182.0
2019-10-07 14:00:00,81.55,81.57,81.47,81.48,11369.0,63.5312,63.5467,63.4688,63.4766,11369.0
2019-10-07 14:05:00,81.48,81.54,81.46,81.53,13033.0,63.4766,63.5234,63.4611,63.5156,13033.0
2019-10-07 14:10:00,81.53,81.53,81.39,81.4,10522.0,63.5156,63.5156,63.4065,63.4143,10522.0
2019-10-07 14:15:00,81.41,81.45,81.38,81.43,9583.0,63.4221,63.4533,63.3987,63.4377,9583.0
2019-10-07 14:20:00,81.44,81.45,81.4,81.43,9271.0,63.4455,63.4533,63.4143,63.4377,9271.0
2019-10-07 14:25:00,81.42,81.44,81.38,81.43,7014.0,63.4299,63.4455,63.3987,63.4377,7014.0
2019-10-07 14:30:00,81.42,81.43,81.34,81.37,24049.0,63.4299,63.4377,63.3676,63.3909,24049.0
2019-10-07 14:35:00,81.36,81.37,81.28,81.35,24436.0,63.3831,63.3909,63.3208,63.3754,24436.0
2019-10-07 14:40:00,81.35,81.37,81.32,81.36,12761.0,63.3754,63.3909,63.352,63.3831,12761.0
2019-10-07 14:45:00,81.36,81.39,81.31,81.33,13545.0,63.3831,63.4065,63.3442,63.3598,13545.0
2019-10-07 14:50:00,81.33,81.34,81.23,81.25,23231.0,63.3598,63.3676,63.2819,63.2975,23231.0
2019-10-07 14:55:00,81.26,81.29,81.24,81.27,20389.0,63.3052,63.3286,63.2897,63.313,20389.0
2019-10-07 15:00:00,81.26,81.33,81.25,81.28,18450.0,63.3052,63.3598,63.2975,63.3208,18450.0
2019-10-07 15:05:00,81.28,81.31,81.23,81.3,13073.0,63.3208,63.3442,63.2819,63.3364,13073.0
2019-10-07 15:10:00,81.3,81.36,81.25,81.35,14731.0,63.3364,63.3831,63.2975,63.3754,14731.0
2019-10-07 15:15:00,81.34,81.36,81.31,81.33,15984.0,63.3676,63.3831,63.3442,63.3598,15984.0
2019-10-07 15:20:00,81.32,81.33,81.25,81.29,21104.0,63.352,63.3598,63.2975,63.3286,21104.0
2019-10-07 15:25:00,81.29,81.42,81.29,81.42,23893.0,63.3286,63.4299,63.3286,63.4299,23893.0
2019-10-07 15:30:00,81.41,81.41,81.24,81.25,23327.0,63.4221,63.4221,63.2897,63.2975,23327.0
2019-10-07 15:35:00,81.23,81.25,81.18,81.21,31303.0,63.2819,63.2975,63.2429,63.2663,31303.0
2019-10-07 15:40:00,81.22,81.23,81.15,81.16,40659.0,63.2741,63.2819,63.2195,63.2273,40659.0
2019-10-07 15:45:00,81.17,81.22,81.14,81.17,29802.0,63.2351,63.2741,63.2118,63.2351,29802.0
2019-10-07 15:50:00,81.17,81.2,81.11,81.2,94181.0,63.2351,63.2585,63.1884,63.2585,94181.0
2019-10-07 15:55:00,81.19,81.31,81.16,81.16,148713.0,63.2507,63.3442,63.2273,63.2273,148713.0
2019-10-08 09:30:00,81.06,81.17,81.0,81.11,48834.0,63.1494,63.2351,63.1027,63.1884,48834.0
2019-10-08 09:35:00,81.11,81.11,80.9,80.92,12572.0,63.1884,63.1884,63.0248,63.0404,12572.0
2019-10-08 09:40:00,80.92,81.1,80.78,81.07,44959.0,63.0404,63.1806,62.9313,63.1572,44959.0
2019-10-08 09:45:00,81.08,81.13,80.99,80.99,17913.0,63.165,63.204,63.0949,63.0949,17913.0
2019-10-08 09:50:00,80.97,81.05,80.96,80.97,15134.0,63.0793,63.1416,63.0715,63.0793,15134.0
2019-10-08 09:55:00,80.94,80.94,80.77,80.81,14521.0,63.056,63.056,62.9235,62.9547,14521.0
2019-10-08 10:00:00,80.8,80.88,80.71,80.75,33626.0,62.9469,63.0092,62.8768,62.9079,33626.0
2019-10-08 10:05:00,80.75,80.8,80.6,80.61,21686.0,62.9079,62.9469,62.7911,62.7989,21686.0
2019-10-08 10:10:00,80.6,80.66,80.53,80.66,19323.0,62.7911,62.8378,62.7365,62.8378,19323.0
2019-10-08 10:15:00,80.66,80.67,80.52,80.52,31084.0,62.8378,62.8456,62.7288,62.7288,31084.0
2019-10-08 10:20:00,80.53,80.59,80.45,80.56,22386.0,62.7365,62.7833,62.6742,62.7599,22386.0
2019-10-08 10:25:00,80.56,80.7,80.55,80.69,44323.0,62.7599,62.869,62.7521,62.8612,44323.0
2019-10-08 10:30:00,80.69,80.71,80.58,80.58,38070.0,62.8612,62.8768,62.7755,62.7755,38070.0
2019-10-08 10:35:00,80.59,80.7,80.54,80.69,21406.0,62.7833,62.869,62.7443,62.8612,21406.0
2019-10-08 10:40:00,80.7,80.75,80.65,80.74,19060.0,62.869,62.9079,62.83,62.9001,19060.0
2019-10-08 10:45:00,80.72,80.77,80.65,80.76,15958.0,62.8846,62.9235,62.83,62.9157,15958.0
2019-10-08 10:50:00,80.76,80.76,80.64,80.69,22505.0,62.9157,62.9157,62.8222,62.8612,22505.0
2019-10-08 10:55:00,80.69,80.88,80.69,80.86,24983.0,62.8612,63.0092,62.8612,62.9936,24983.0
2019-10-08 11:00:00,80.85,80.88,80.8,80.81,17538.0,62.9858,63.0092,62.9469,62.9547,17538.0
2019-10-08 11:05:00,80.82,80.84,80.76,80.78,13309.0,62.9625,62.978,62.9157,62.9313,13309.0
2019-10-08 11:10:00,80.78,80.84,80.77,80.8,18370.0,62.9313,62.978,62.9235,62.9469,18370.0
2019-10-08 11:15:00,80.81,80.94,80.81,80.93,20122.0,62.9547,63.056,62.9547,63.0482,20122.0
2019-10-08 11:20:00,80.92,80.96,80.8,80.81,54242.0,63.0404,63.0715,62.9469,62.9547,54242.0
2019-10-08 11:25:00,80.8,80.8,80.71,80.72,37804.0,62.9469,62.9469,62.8768,62.8846,37804.0
2019-10-08 11:30:00,80.72,80.73,80.6,80.61,14685.0,62.8846,62.8924,62.7911,62.7989,14685.0
2019-10-08 11:35:00,80.61,80.8,80.61,80.79,28960.0,62.7989,62.9469,62.7989,62.9391,28960.0
2019-10-08 11:40:00,80.79,80.81,80.75,80.8,14659.0,62.9391,62.9547,62.9079,62.9469,14659.0
2019-10-08 11:45:00,80.79,80.85,80.79,80.81,14281.0,62.9391,62.9858,62.9391,62.9547,14281.0
2019-10-08 11:50:00,80.83,80.85,80.79,80.84,24152.0,62.9703,62.9858,62.9391,62.978,24152.0
2019-10-08 11:55:00,80.84,80.9,80.83,80.88,18986.0,62.978,63.0248,62.9703,63.0092,18986.0
2019-10-08 12:00:00,80.87,80.91,80.83,80.83,11954.0,63.0014,63.0326,62.9703,62.9703,11954.0
2019-10-08 12:05:00,80.82,80.93,80.82,80.91,20484.0,62.9625,63.0482,62.9625,63.0326,20484.0
2019-10-08 12:10:00,80.91,81.0,80.91,80.99,17008.0,63.0326,63.1027,63.0326,63.0949,17008.0
2019-10-08 12:15:00,80.99,81.0,80.95,80.98,7814.0,63.0949,63.1027,63.0637,63.0871,7814.0
2019-10-08 12:20:00,80.98,81.03,80.98,81.03,9905.0,63.0871,63.1261,63.0871,63.1261,9905.0
2019-10-08 12:25:00,81.03,81.07,81.0,81.04,14723.0,63.1261,63.1572,63.1027,63.1339,14723.0
2019-10-08 12:30:00,81.04,81.05,81.01,81.05,9311.0,63.1339,63.1416,63.1105,63.1416,9311.0
2019-10-08 12:35:00,81.04,81.07,81.02,81.05,6612.0,63.1339,63.1572,63.1183,63.1416,6612.0
2019-10-08 12:40:00,81.05,81.08,81.04,81.06,10684.0,63.1416,63.165,63.1339,63.1494,10684.0
2019-10-08 12:45:00,81.08,81.15,81.05,81.05,34070.0,63.165,63.2195,63.1416,63.1416,34070.0
2019-10-08 12:50:00,81.05,81.07,81.02,81.06,19222.0,63.1416,63.1572,63.1183,63.1494,19222.0
2019-10-08 12:55:00,81.06,81.09,81.03,81.06,16331.0,63.1494,63.1728,63.1261,63.1494,16331.0
2019-10-08 13:00:00,81.07,81.09,81.04,81.09,15799.0,63.1572,63.1728,63.1339,63.1728,15799.0
2019-10-08 13:05:00,81.09,81.14,81.06,81.11,22111.0,63.1728,63.2118,63.1494,63.1884,22111.0
2019-10-08 13:10:00,81.1,81.11,81.06,81.06,9083.0,63.1806,63.1884,63.1494,63.1494,9083.0
2019-10-08 13:15:00,81.07,81.08,81.04,81.07,10129.0,63.1572,63.165,63.1339,63.1572,10129.0
2019-10-08 13:20:00,81.08,81.11,81.07,81.1,13102.0,63.165,63.1884,63.1572,63.1806,13102.0
2019-10-08 13:25:00,81.1,81.17,81.1,81.11,14503.0,63.1806,63.2351,63.1806,63.1884,14503.0
2019-10-08 13:30:00,81.12,81.19,81.12,81.16,14151.0,63.1962,63.2507,63.1962,63.2273,14151.0
2019-10-08 13:35:00,81.16,81.19,81.15,81.18,8971.0,63.2273,63.2507,63.2195,63.2429,8971.0
2019-10-08 13:40:00,81.18,81.2,81.16,81.16,5597.0,63.2429,63.2585,63.2273,63.2273,5597.0
2019-10-08 13:45:00,81.16,81.21,81.16,81.2,14841.0,63.2273,63.2663,63.2273,63.2585,14841.0
2019-10-08 13:50:00,81.2,81.23,81.17,81.2,13839.0,63.2585,63.2819,63.2351,63.2585,13839.0
2019-10-08 13:55:00,81.2,81.21,81.16,81.19,10078.0,63.2585,63.2663,63.2273,63.2507,10078.0
2019-10-08 14:00:00,81.19,81.21,81.06,81.07,15123.0,63.2507,63.2663,63.1494,63.1572,15123.0
2019-10-08 14:05:00,81.08,81.17,81.08,81.17,11993.0,63.165,63.2351,63.165,63.2351,11993.0
2019-10-08 14:10:00,81.16,81.16,81.09,81.13,7884.0,63.2273,63.2273,63.1728,63.204,7884.0
2019-10-08 14:15:00,81.13,81.19,81.13,81.14,8275.0,63.204,63.2507,63.204,63.2118,8275.0
2019-10-08 14:20:00,81.14,81.15,81.1,81.12,7826.0,63.2118,63.2195,63.1806,63.1962,7826.0
2019-10-08 14:25:00,81.11,81.12,81.02,81.03,10803.0,63.1884,63.1962,63.1183,63.1261,10803.0
2019-10-08 14:30:00,81.03,81.17,81.0,81.12,27885.0,63.1261,63.2351,63.1027,63.1962,27885.0
2019-10-08 14:35:00,81.12,81.18,81.11,81.14,16119.0,63.1962,63.2429,63.1884,63.2118,16119.0
2019-10-08 14:40:00,81.13,81.18,81.1,81.17,11648.0,63.204,63.2429,63.1806,63.2351,11648.0
2019-10-08 14:45:00,81.16,81.23,81.14,81.22,55847.0,63.2273,63.2819,63.2118,63.2741,55847.0
2019-10-08 14:50:00,81.22,81.22,81.05,81.05,22798.0,63.2741,63.2741,63.1416,63.1416,22798.0
2019-10-08 14:55:00,81.05,81.06,80.73,80.89,72321.0,63.1416,63.1494,62.8924,63.017,72321.0
2019-10-08 15:00:00,80.89,81.01,80.78,80.81,39288.0,63.017,63.1105,62.9313,62.9547,39288.0
2019-10-08 15:05:00,80.82,80.88,80.82,80.85,17039.0,62.9625,63.0092,62.9625,62.9858,17039.0
2019-10-08 15:10:00,80.84,80.86,80.72,80.81,37044.0,62.978,62.9936,62.8846,62.9547,37044.0
2019-10-08 15:15:00,80.81,80.89,80.79,80.83,16867.0,62.9547,63.017,62.9391,62.9703,16867.0
2019-10-08 15:20:00,80.83,80.95,80.82,80.85,21391.0,62.9703,63.0637,62.9625,62.9858,21391.0
2019-10-08 15:25:00,80.84,80.9,80.83,80.89,20061.0,62.978,63.0248,62.9703,63.017,20061.0
2019-10-08 15:30:00,80.9,80.96,80.87,80.9,19064.0,63.0248,63.0715,63.0014,63.0248,19064.0
2019-10-08 15:35:00,80.87,80.9,80.71,80.72,47880.0,63.0014,63.0248,62.8768,62.8846,47880.0
2019-10-08 15:40:00,80.72,80.81,80.68,80.73,29549.0,62.8846,62.9547,62.8534,62.8924,29549.0
2019-10-08 15:45:00,80.74,80.79,80.7,80.74,41579.0,62.9001,62.9391,62.869,62.9001,41579.0
2019-10-08 15:50:00,80.73,80.84,80.71,80.77,64185.0,62.8924,62.978,62.8768,62.9235,64185.0
2019-10-08 15:55:00,80.76,80.83,80.68,80.72,173317.0,62.9157,62.9703,62.8534,62.8846,173317.0
2019-10-09 09:30:00,80.94,81.21,80.8,81.05,51262.0,63.056,63.2663,62.9469,63.1416,51262.0
2019-10-09 09:35:00,81.08,81.28,81.06,81.28,28645.0,63.165,63.3208,63.1494,63.3208,28645.0
2019-10-09 09:40:00,81.24,81.39,81.19,81.31,22340.0,63.2897,63.4065,63.2507,63.3442,22340.0
2019-10-09 09:45:00,81.3,81.39,81.26,81.33,7949.0,63.3364,63.4065,63.3052,63.3598,7949.0
2019-10-09 09:50:00,81.33,81.34,81.26,81.3,20969.0,63.3598,63.3676,63.3052,63.3364,20969.0
2019-10-09 09:55:00,81.3,81.35,81.22,81.32,24210.0,63.3364,63.3754,63.2741,63.352,24210.0
2019-10-09 10:00:00,81.34,81.39,81.07,81.07,57169.0,63.3676,63.4065,63.1572,63.1572,57169.0
2019-10-09 10:05:00,81.07,81.12,81.07,81.11,21981.0,63.1572,63.1962,63.1572,63.1884,21981.0
2019-10-09 10:10:00,81.11,81.15,81.08,81.1,19033.0,63.1884,63.2195,63.165,63.1806,19033.0
2019-10-09 10:15:00,81.11,81.23,81.09,81.2,20419.0,63.1884,63.2819,63.1728,63.2585,20419.0
2019-10-09 10:20:00,81.16,81.25,81.16,81.21,40204.0,63.2273,63.2975,63.2273,63.2663,40204.0
2019-10-09 10:25:00,81.2,81.25,81.2,81.25,28404.0,63.2585,63.2975,63.2585,63.2975,28404.0
2019-10-09 10:30:00,81.27,81.28,81.2,81.23,37517.0,63.313,63.3208,63.2585,63.2819,37517.0
2019-10-09 10:35:00,81.22,81.23,81.12,81.15,38914.0,63.2741,63.2819,63.1962,63.2195,38914.0
2019-10-09 10:40:00,81.15,81.23,81.15,81.21,8638.0,63.2195,63.2819,63.2195,63.2663,8638.0
2019-10-09 10:45:00,81.22,81.25,81.18,81.23,34595.0,63.2741,63.2975,63.2429,63.2819,34595.0
2019-10-09 10:50:00,81.24,81.26,81.17,81.21,21620.0,63.2897,63.3052,63.2351,63.2663,21620.0
2019-10-09 10:55:00,81.21,81.23,81.19,81.2,17523.0,63.2663,63.2819,63.2507,63.2585,17523.0
2019-10-09 11:00:00,81.21,81.24,81.19,81.22,20695.0,63.2663,63.2897,63.2507,63.2741,20695.0
2019-10-09 11:05:00,81.21,81.21,81.09,81.13,8143.0,63.2663,63.2663,63.1728,63.204,8143.0
2019-10-09 11:10:00,81.14,81.17,81.08,81.16,15999.0,63.2118,63.2351,63.165,63.2273,15999.0
2019-10-09 11:15:00,81.17,81.22,81.14,81.21,11599.0,63.2351,63.2741,63.2118,63.2663,11599.0
2019-10-09 11:20:00,81.2,81.23,81.19,81.2,13834.0,63.2585,63.2819,63.2507,63.2585,13834.0
2019-10-09 11:25:00,81.2,81.22,81.15,81.15,13794.0,63.2585,63.2741,63.2195,63.2195,13794.0
2019-10-09 11:30:00,81.15,81.16,81.07,81.08,12226.0,63.2195,63.2273,63.1572,63.165,12226.0
2019-10-09 11:35:00,81.07,81.11,81.01,81.04,12522.0,63.1572,63.1884,63.1105,63.1339,12522.0
2019-10-09 11:40:00,81.03,81.08,81.03,81.05,9406.0,63.1261,63.165,63.1261,63.1416,9406.0
2019-10-09 11:45:00,81.05,81.1,81.02,81.03,9478.0,63.1416,63.1806,63.1183,63.1261,9478.0
2019-10-09 11:50:00,81.04,81.07,81.03,81.04,5292.0,63.1339,63.1572,63.1261,63.1339,5292.0
2019-10-09 11:55:00,81.04,81.13,81.04,81.09,8413.0,63.1339,63.204,63.1339,63.1728,8413.0
2019-10-09 12:00:00,81.08,81.12,81.05,81.12,9884.0,63.165,63.1962,63.1416,63.1962,9884.0
2019-10-09 12:05:00,81.12,81.21,81.09,81.18,31089.0,63.1962,63.2663,63.1728,63.2429,31089.0
2019-10-09 12:10:00,81.19,81.21,81.16,81.21,8833.0,63.2507,63.2663,63.2273,63.2663,8833.0
2019-10-09 12:15:00,81.21,81.22,81.18,81.19,28280.0,63.2663,63.2741,63.2429,63.2507,28280.0
2019-10-09 12:20:00,81.19,81.22,81.18,81.2,29239.0,63.2507,63.2741,63.2429,63.2585,29239.0
2019-10-09 12:25:00,81.19,81.22,81.16,81.21,32997.0,63.2507,63.2741,63.2273,63.2663,32997.0
2019-10-09 12:30:00,81.2,81.21,81.12,81.14,12172.0,63.2585,63.2663,63.1962,63.2118,12172.0
2019-10-09 12:35:00,81.12,81.18,81.12,81.17,9319.0,63.1962,63.2429,63.1962,63.2351,9319.0
2019-10-09 12:40:00,81.17,81.22,81.16,81.21,19496.0,63.2351,63.2741,63.2273,63.2663,19496.0
2019-10-09 12:45:00,81.22,81.27,81.19,81.27,25631.0,63.2741,63.313,63.2507,63.313,25631.0
2019-10-09 12:50:00,81.27,81.28,81.24,81.26,8814.0,63.313,63.3208,63.2897,63.3052,8814.0
2019-10-09 12:55:00,81.28,81.32,81.27,81.29,8712.0,63.3208,63.352,63.313,63.3286,8712.0
2019-10-09 13:00:00,81.29,81.37,81.29,81.35,14436.0,63.3286,63.3909,63.3286,63.3754,14436.0
2019-10-09 13:05:00,81.34,81.4,81.34,81.4,13928.0,63.3676,63.4143,63.3676,63.4143,13928.0
2019-10-09 13:10:00,81.4,81.44,81.37,81.44,21981.0,63.4143,63.4455,63.3909,63.4455,21981.0
2019-10-09 13:15:00,81.44,81.49,81.44,81.48,10961.0,63.4455,63.4844,63.4455,63.4766,10961.0
2019-10-09 13:20:00,81.49,81.54,81.48,81.53,25252.0,63.4844,63.5234,63.4766,63.5156,25252.0
2019-10-09 13:25:00,81.53,81.56,81.53,81.55,8031.0,63.5156,63.539,63.5156,63.5312,8031.0
2019-10-09 13:30:00,81.55,81.55,81.49,81.49,13326.0,63.5312,63.5312,63.4844,63.4844,13326.0
2019-10-09 13:35:00,81.48,81.52,81.47,81.5,13073.0,63.4766,63.5078,63.4688,63.4922,13073.0
2019-10-09 13:40:00,81.5,81.53,81.49,81.51,8446.0,63.4922,63.5156,63.4844,63.5,8446.0
2019-10-09 13:45:00,81.51,81.56,81.5,81.56,21722.0,63.5,63.539,63.4922,63.539,21722.0
2019-10-09 13:50:00,81.56,81.64,81.55,81.6,15654.0,63.539,63.6013,63.5312,63.5701,15654.0
2019-10-09 13:55:00,81.6,81.63,81.58,81.59,10487.0,63.5701,63.5935,63.5545,63.5623,10487.0
2019-10-09 14:00:00,81.58,81.61,81.5,81.5,29679.0,63.5545,63.5779,63.4922,63.4922,29679.0
2019-10-09 14:05:00,81.5,81.52,81.48,81.51,20590.0,63.4922,63.5078,63.4766,63.5,20590.0
2019-10-09 14:10:00,81.52,81.52,81.41,81.42,93047.0,63.5078,63.5078,63.4221,63.4299,93047.0
2019-10-09 14:15:00,81.42,81.5,81.41,81.46,13073.0,63.4299,63.4922,63.4221,63.4611,13073.0
2019-10-09 14:20:00,81.45,81.53,81.45,81.47,12925.0,63.4533,63.5156,63.4533,63.4688,12925.0
2019-10-09 14:25:00,81.46,81.49,81.42,81.47,11524.0,63.4611,63.4844,63.4299,63.4688,11524.0
2019-10-09 14:30:00,81.47,81.51,81.45,81.49,38518.0,63.4688,63.5,63.4533,63.4844,38518.0
2019-10-09 14:35:00,81.48,81.52,81.48,81.49,76533.0,63.4766,63.5078,63.4766,63.4844,76533.0
2019-10-09 14:40:00,81.49,81.55,81.48,81.5,24935.0,63.4844,63.5312,63.4766,63.4922,24935.0
2019-10-09 14:45:00,81.51,81.51,81.47,81.48,16872.0,63.5,63.5,63.4688,63.4766,16872.0
2019-10-09 14:50:00,81.48,81.51,81.43,81.51,23373.0,63.4766,63.5,63.4377,63.5,23373.0
2019-10-09 14:55:00,81.51,81.51,81.46,81.5,29284.0,63.5,63.5,63.4611,63.4922,29284.0
2019-10-09 15:00:00,81.5,81.53,81.48,81.51,30244.0,63.4922,63.5156,63.4766,63.5,30244.0
2019-10-09 15:05:00,81.51,81.51,81.48,81.5,28976.0,63.5,63.5,63.4766,63.4922,28976.0
2019-10-09 15:10:00,81.5,81.52,81.44,81.5,17407.0,63.4922,63.5078,63.4455,63.4922,17407.0
2019-10-09 15:15:00,81.51,81.53,81.48,81.49,49648.0,63.5,63.5156,63.4766,63.4844,49648.0
2019-10-09 15:20:00,81.49,81.55,81.49,81.55,24588.0,63.4844,63.5312,63.4844,63.5312,24588.0
2019-10-09 15:25:00,81.55,81.55,81.49,81.52,14596.0,63.5312,63.5312,63.4844,63.5078,14596.0
2019-10-09 15:30:00,81.52,81.53,81.48,81.51,15391.0,63.5078,63.5156,63.4766,63.5,15391.0
2019-10-09 15:35:00,81.51,81.63,81.5,81.62,31304.0,63.5,63.5935,63.4922,63.5857,31304.0
2019-10-09 15:40:00,81.62,81.62,81.35,81.37,73776.0,63.5857,63.5857,63.3754,63.3909,73776.0
2019-10-09 15:45:00,81.36,81.43,81.34,81.41,58472.0,63.3831,63.4377,63.3676,63.4221,58472.0
2019-10-09 15:50:00,81.4,81.45,81.36,81.44,91659.0,63.4143,63.4533,63.3831,63.4455,91659.0
2019-10-09 15:55:00,81.44,81.45,81.29,81.34,190519.0,63.4455,63.4533,63.3286,63.3676,190519.0
2019-10-10 09:30:00,81.13,81.4,80.61,80.62,61655.0,63.204,63.4143,62.7989,62.8067,61655.0
2019-10-10 09:35:00,80.66,80.72,80.53,80.53,41485.0,62.8378,62.8846,62.7365,62.7365,41485.0
2019-10-10 09:40:00,80.52,80.72,80.45,80.72,33475.0,62.7288,62.8846,62.6742,62.8846,33475.0
2019-10-10 09:45:00,80.69,80.93,80.66,80.92,29520.0,62.8612,63.0482,62.8378,63.0404,29520.0
2019-10-10 09:50:00,80.91,80.96,80.81,80.91,24281.0,63.0326,63.0715,62.9547,63.0326,24281.0
2019-10-10 09:55:00,80.92,81.08,80.89,81.06,23366.0,63.0404,63.165,63.017,63.1494,23366.0
2019-10-10 10:00:00,81.06,81.15,81.0,81.13,25941.0,63.1494,63.2195,63.1027,63.204,25941.0
2019-10-10 10:05:00,81.13,81.23,81.11,81.18,14878.0,63.204,63.2819,63.1884,63.2429,14878.0
2019-10-10 10:10:00,81.2,81.23,81.1,81.15,14200.0,63.2585,63.2819,63.1806,63.2195,14200.0
2019-10-10 10:15:00,81.17,81.31,81.16,81.28,20544.0,63.2351,63.3442,63.2273,63.3208,20544.0
2019-10-10 10:20:00,81.29,81.33,81.24,81.33,23629.0,63.3286,63.3598,63.2897,63.3598,23629.0
2019-10-10 10:25:00,81.32,81.32,81.19,81.27,11855.0,63.352,63.352,63.2507,63.313,11855.0
2019-10-10 10:30:00,81.26,81.34,81.25,81.31,26485.0,63.3052,63.3676,63.2975,63.3442,26485.0
2019-10-10 10:35:00,81.3,81.32,81.25,81.25,19455.0,63.3364,63.352,63.2975,63.2975,19455.0
2019-10-10 10:40:00,81.26,81.27,81.21,81.22,12786.0,63.3052,63.313,63.2663,63.2741,12786.0
2019-10-10 10:45:00,81.23,81.31,81.17,81.2,30083.0,63.2819,63.3442,63.2351,63.2585,30083.0
2019-10-10 10:50:00,81.2,81.29,81.19,81.24,9161.0,63.2585,63.3286,63.2507,63.2897,9161.0
2019-10-10 10:55:00,81.24,81.3,81.23,81.3,7315.0,63.2897,63.3364,63.2819,63.3364,7315.0
2019-10-10 11:00:00,81.3,81.31,81.22,81.26,8672.0,63.3364,63.3442,63.2741,63.3052,8672.0
2019-10-10 11:05:00,81.27,81.31,81.24,81.31,13860.0,63.313,63.3442,63.2897,63.3442,13860.0
2019-10-10 11:10:00,81.3,81.32,81.25,81.26,17748.0,63.3364,63.352,63.2975,63.3052,17748.0
2019-10-10 11:15:00,81.26,81.28,81.22,81.25,11112.0,63.3052,63.3208,63.2741,63.2975,11112.0
2019-10-10 11:20:00,81.26,81.31,81.24,81.31,26336.0,63.3052,63.3442,63.2897,63.3442,26336.0
2019-10-10 11:25:00,81.31,81.32,81.28,81.3,43981.0,63.3442,63.352,63.3208,63.3364,43981.0
2019-10-10 11:30:00,81.29,81.32,81.26,81.27,13706.0,63.3286,63.352,63.3052,63.313,13706.0
2019-10-10 11:35:00,81.27,81.28,81.21,81.23,11201.0,63.313,63.3208,63.2663,63.2819,11201.0
2019-10-10 11:40:00,81.24,81.27,81.21,81.26,6650.0,63.2897,63.313,63.2663,63.3052,6650.0
2019-10-10 11:45:00,81.27,81.29,81.24,81.28,12726.0,63.313,63.3286,63.2897,63.3208,12726.0
2019-10-10 11:50:00,81.28,81.3,81.22,81.27,13154.0,63.3208,63.3364,63.2741,63.313,13154.0
2019-10-10 11:55:00,81.28,81.3,81.25,81.27,11565.0,63.3208,63.3364,63.2975,63.313,11565.0
2019-10-10 12:00:00,81.29,81.31,81.26,81.3,12696.0,63.3286,63.3442,63.3052,63.3364,12696.0
2019-10-10 12:05:00,81.29,81.33,81.29,81.31,32041.0,63.3286,63.3598,63.3286,63.3442,32041.0
2019-10-10 12:10:00,81.32,81.4,81.32,81.39,18944.0,63.352,63.4143,63.352,63.4065,18944.0
2019-10-10 12:15:00,81.4,81.41,81.37,81.37,20446.0,63.4143,63.4221,63.3909,63.3909,20446.0
2019-10-10 12:20:00,81.38,81.38,81.31,81.31,35315.0,63.3987,63.3987,63.3442,63.3442,35315.0
2019-10-10 12:25:00,81.31,81.33,81.27,81.28,23983.0,63.3442,63.3598,63.313,63.3208,23983.0
2019-10-10 12:30:00,81.28,81.3,81.24,81.26,18111.0,63.3208,63.3364,63.2897,63.3052,18111.0
2019-10-10 12:35:00,81.27,81.32,81.27,81.31,15014.0,63.313,63.352,63.313,63.3442,15014.0
2019-10-10 12:40:00,81.3,81.34,81.29,81.33,21685.0,63.3364,63.3676,63.3286,63.3598,21685.0
2019-10-10 12:45:00,81.32,81.37,81.31,81.34,28097.0,63.352,63.3909,63.3442,63.3676,28097.0
2019-10-10 12:50:00,81.36,81.4,81.3,81.31,17821.0,63.3831,63.4143,63.3364,63.3442,17821.0
2019-10-10 12:55:00,81.32,81.34,81.32,81.34,16659.0,63.352,63.3676,63.352,63.3676,16659.0
2019-10-10 13:00:00,81.33,81.38,81.33,81.36,12247.0,63.3598,63.3987,63.3598,63.3831,12247.0
2019-10-10 13:05:00,81.36,81.37,81.31,81.36,29810.0,63.3831,63.3909,63.3442,63.3831,29810.0
2019-10-10 13:10:00,81.36,81.36,81.29,81.3,26177.0,63.3831,63.3831,63.3286,63.3364,26177.0
2019-10-10 13:15:00,81.29,81.33,81.29,81.3,27303.0,63.3286,63.3598,63.3286,63.3364,27303.0
2019-10-10 13:20:00,81.3,81.35,81.3,81.31,22484.0,63.3364,63.3754,63.3364,63.3442,22484.0
2019-10-10 13:25:00,81.31,81.33,81.3,81.31,18924.0,63.3442,63.3598,63.3364,63.3442,18924.0
2019-10-10 13:30:00,81.32,81.35,81.3,81.31,50682.0,63.352,63.3754,63.3364,63.3442,50682.0
2019-10-10 13:35:00,81.32,81.37,81.3,81.33,29888.0,63.352,63.3909,63.3364,63.3598,29888.0
2019-10-10 13:40:00,81.33,81.34,81.3,81.31,46631.0,63.3598,63.3676,63.3364,63.3442,46631.0
2019-10-10 13:45:00,81.32,81.38,81.31,81.38,46761.0,63.352,63.3987,63.3442,63.3987,46761.0
2019-10-10 13:50:00,81.37,81.37,81.32,81.34,84679.0,63.3909,63.3909,63.352,63.3676,84679.0
2019-10-10 13:55:00,81.34,81.41,81.31,81.35,122768.0,63.3676,63.4221,63.3442,63.3754,122768.0
2019-10-10 14:00:00,81.34,81.5,81.32,81.5,30512.0,63.3676,63.4922,63.352,63.4922,30512.0
2019-10-10 14:05:00,81.49,81.54,81.27,81.39,60238.0,63.4844,63.5234,63.313,63.4065,60238.0
2019-10-10 14:10:00,81.38,81.44,81.35,81.42,14692.0,63.3987,63.4455,63.3754,63.4299,14692.0
2019-10-10 14:15:00,81.43,81.47,81.4,81.45,26059.0,63.4377,63.4688,63.4143,63.4533,26059.0
2019-10-10 14:20:00,81.45,81.49,81.44,81.44,18270.0,63.4533,63.4844,63.4455,63.4455,18270.0
2019-10-10 14:25:00,81.45,81.52,81.41,81.52,17872.0,63.4533,63.5078,63.4221,63.5078,17872.0
2019-10-10 14:30:00,81.49,81.59,81.49,81.56,27387.0,63.4844,63.5623,63.4844,63.539,27387.0
2019-10-10 14:35:00,81.57,81.58,81.52,81.53,12964.0,63.5467,63.5545,63.5078,63.5156,12964.0
2019-10-10 14:40:00,81.54,81.56,81.49,81.55,15704.0,63.5234,63.539,63.4844,63.5312,15704.0
2019-10-10 14:45:00,81.56,81.58,81.54,81.55,21530.0,63.539,63.5545,63.5234,63.5312,21530.0
2019-10-10 14:50:00,81.56,81.62,81.51,81.55,19105.0,63.539,63.5857,63.5,63.5312,19105.0
2019-10-10 14:55:00,81.55,81.63,81.54,81.59,17148.0,63.5312,63.5935,63.5234,63.5623,17148.0
2019-10-10 15:00:00,81.59,81.66,81.59,81.66,25598.0,63.5623,63.6169,63.5623,63.6169,25598.0
2019-10-10 15:05:00,81.67,81.67,81.59,81.63,21201.0,63.6247,63.6247,63.5623,63.5935,21201.0
2019-10-10 15:10:00,81.61,81.67,81.6,81.67,24927.0,63.5779,63.6247,63.5701,63.6247,24927.0
2019-10-10 15:15:00,81.68,81.7,81.62,81.7,24751.0,63.6324,63.648,63.5857,63.648,24751.0
2019-10-10 15:20:00,81.7,81.73,81.66,81.73,21000.0,63.648,63.6714,63.6169,63.6714,21000.0
2019-10-10 15:25:00,81.74,81.76,81.71,81.75,34238.0,63.6792,63.6948,63.6558,63.687,34238.0
2019-10-10 15:30:00,81.75,81.8,81.73,81.75,43957.0,63.687,63.7259,63.6714,63.687,43957.0
2019-10-10 15:35:00,81.76,81.76,81.63,81.65,41836.0,63.6948,63.6948,63.5935,63.6091,41836.0
2019-10-10 15:40:00,81.65,81.74,81.61,81.72,63525.0,63.6091,63.6792,63.5779,63.6636,63525.0
2019-10-10 15:45:00,81.71,81.78,81.67,81.78,62430.0,63.6558,63.7103,63.6247,63.7103,62430.0
2019-10-10 15:50:00,81.78,81.84,81.74,81.78,154287.0,63.7103,63.7571,63.6792,63.7103,154287.0
2019-10-10 15:55:00,81.77,81.84,81.59,81.8,277371.0,63.7026,63.7571,63.5623,63.7259,277371.0
2019-10-11 09:30:00,81.98,81.98,81.48,81.56,50360.0,63.8662,63.8662,63.4766,63.539,50360.0
2019-10-11 09:35:00,81.53,81.59,81.35,81.44,17175.0,63.5156,63.5623,63.3754,63.4455,17175.0
2019-10-11 09:40:00,81.37,81.53,81.37,81.51,13765.0,63.3909,63.5156,63.3909,63.5,13765.0
2019-10-11 09:45:00,81.51,81.8,81.44,81.74,30103.0,63.5,63.7259,63.4455,63.6792,30103.0
2019-10-11 09:50:00,81.68,81.68,81.48,81.49,11680.0,63.6324,63.6324,63.4766,63.4844,11680.0
2019-10-11 09:55:00,81.47,81.55,81.44,81.5,20257.0,63.4688,63.5312,63.4455,63.4922,20257.0
2019-10-11 10:00:00,81.51,81.61,81.41,81.49,75049.0,63.5,63.5779,63.4221,63.4844,75049.0
2019-10-11 10:05:00,81.48,81.56,81.43,81.56,54433.0,63.4766,63.539,63.4377,63.539,54433.0
2019-10-11 10:10:00,81.54,81.63,81.54,81.59,20702.0,63.5234,63.5935,63.5234,63.5623,20702.0
2019-10-11 10:15:00,81.59,81.65,81.56,81.6,14015.0,63.5623,63.6091,63.539,63.5701,14015.0
2019-10-11 10:20:00,81.62,81.63,81.55,81.59,18067.0,63.5857,63.5935,63.5312,63.5623,18067.0
2019-10-11 10:25:00,81.58,81.65,81.55,81.64,25852.0,63.5545,63.6091,63.5312,63.6013,25852.0
2019-10-11 10:30:00,81.64,81.65,81.6,81.64,9466.0,63.6013,63.6091,63.5701,63.6013,9466.0
2019-10-11 10:35:00,81.63,81.7,81.59,81.65,33604.0,63.5935,63.648,63.5623,63.6091,33604.0
2019-10-11 10:40:00,81.63,81.65,81.54,81.59,12298.0,63.5935,63.6091,63.5234,63.5623,12298.0
2019-10-11 10:45:00,81.58,81.65,81.56,81.61,18610.0,63.5545,63.6091,63.539,63.5779,18610.0
2019-10-11 10:50:00,81.61,81.67,81.6,81.66,11613.0,63.5779,63.6247,63.5701,63.6169,11613.0
2019-10-11 10:55:00,81.66,81.79,81.66,81.78,20160.0,63.6169,63.7181,63.6169,63.7103,20160.0
2019-10-11 11:00:00,81.78,81.99,81.77,81.96,24115.0,63.7103,63.8739,63.7026,63.8506,24115.0
2019-10-11 11:05:00,81.94,81.97,81.92,81.95,9658.0,63.835,63.8584,63.8194,63.8428,9658.0
2019-10-11 11:10:00,81.96,82.0,81.94,81.99,39328.0,63.8506,63.8817,63.835,63.8739,39328.0
2019-10-11 11:15:00,81.98,82.08,81.98,82.07,30314.0,63.8662,63.9441,63.8662,63.9363,30314.0
2019-10-11 11:20:00,82.06,82.13,82.06,82.08,17980.0,63.9285,63.983,63.9285,63.9441,17980.0
2019-10-11 11:25:00,82.07,82.16,82.06,82.08,17826.0,63.9363,64.0064,63.9285,63.9441,17826.0
2019-10-11 11:30:00,82.1,82.2,82.1,82.17,9789.0,63.9596,64.0375,63.9596,64.0142,9789.0
2019-10-11 11:35:00,82.16,82.17,82.08,82.12,11582.0,64.0064,64.0142,63.9441,63.9752,11582.0
2019-10-11 11:40:00,82.1,82.17,82.09,82.12,22441.0,63.9596,64.0142,63.9519,63.9752,22441.0
2019-10-11 11:45:00,82.11,82.18,82.05,82.16,47759.0,63.9674,64.022,63.9207,64.0064,47759.0
2019-10-11 11:50:00,82.16,82.16,82.09,82.12,9264.0,64.0064,64.0064,63.9519,63.9752,9264.0
2019-10-11 11:55:00,82.13,82.2,82.13,82.2,15181.0,63.983,64.0375,63.983,64.0375,15181.0
2019-10-11 12:00:00,82.21,82.24,82.13,82.15,24523.0,64.0453,64.0687,63.983,63.9986,24523.0
2019-10-11 12:05:00,82.15,82.17,82.13,82.15,12658.0,63.9986,64.0142,63.983,63.9986,12658.0
2019-10-11 12:10:00,82.15,82.2,82.15,82.18,13216.0,63.9986,64.0375,63.9986,64.022,13216.0
2019-10-11 12:15:00,82.19,82.2,82.17,82.2,27715.0,64.0298,64.0375,64.0142,64.0375,27715.0
2019-10-11 12:20:00,82.2,82.27,82.19,82.24,17676.0,64.0375,64.0921,64.0298,64.0687,17676.0
2019-10-11 12:25:00,82.25,82.31,82.25,82.3,11092.0,64.0765,64.1232,64.0765,64.1155,11092.0
2019-10-11 12:30:00,82.31,82.31,82.16,82.31,30764.0,64.1232,64.1232,64.0064,64.1232,30764.0
2019-10-11 12:35:00,82.3,82.33,82.23,82.23,8236.0,64.1155,64.1388,64.0609,64.0609,8236.0
2019-10-11 12:40:00,82.22,82.25,82.2,82.23,9478.0,64.0531,64.0765,64.0375,64.0609,9478.0
2019-10-11 12:45:00,82.21,82.32,82.21,82.31,12071.0,64.0453,64.131,64.0453,64.1232,12071.0
2019-10-11 12:50:00,82.31,82.32,82.27,82.28,30606.0,64.1232,64.131,64.0921,64.0999,30606.0
2019-10-11 12:55:00,82.28,82.32,82.27,82.31,15507.0,64.0999,64.131,64.0921,64.1232,15507.0
2019-10-11 13:00:00,82.31,82.33,82.3,82.31,22926.0,64.1232,64.1388,64.1155,64.1232,22926.0
2019-10-11 13:05:00,82.31,82.31,82.21,82.22,14193.0,64.1232,64.1232,64.0453,64.0531,14193.0
2019-10-11 13:10:00,82.23,82.24,82.18,82.2,14292.0,64.0609,64.0687,64.022,64.0375,14292.0
2019-10-11 13:15:00,82.2,82.25,82.2,82.23,15568.0,64.0375,64.0765,64.0375,64.0609,15568.0
2019-10-11 13:20:00,82.23,82.25,82.19,82.21,7758.0,64.0609,64.0765,64.0298,64.0453,7758.0
2019-10-11 13:25:00,82.21,82.37,82.2,82.23,42520.0,64.0453,64.17,64.0375,64.0609,42520.0
2019-10-11 13:30:00,82.25,82.28,82.22,82.27,12147.0,64.0765,64.0999,64.0531,64.0921,12147.0
2019-10-11 13:35:00,82.28,82.35,82.28,82.34,16955.0,64.0999,64.1544,64.0999,64.1466,16955.0
2019-10-11 13:40:00,82.34,82.39,82.34,82.35,14565.0,64.1466,64.1856,64.1466,64.1544,14565.0
2019-10-11 13:45:00,82.35,82.36,82.31,82.34,22872.0,64.1544,64.1622,64.1232,64.1466,22872.0
2019-10-11 13:50:00,82.34,82.37,82.29,82.31,19265.0,64.1466,64.17,64.1077,64.1232,19265.0
2019-10-11 13:55:00,82.31,82.35,82.3,82.32,13983.0,64.1232,64.1544,64.1155,64.131,13983.0
2019-10-11 14:00:00,82.31,82.32,82.22,82.23,20866.0,64.1232,64.131,64.0531,64.0609,20866.0
2019-10-11 14:05:00,82.24,82.25,82.15,82.2,28374.0,64.0687,64.0765,63.9986,64.0375,28374.0
2019-10-11 14:10:00,82.21,82.22,82.1,82.13,52360.0,64.0453,64.0531,63.9596,63.983,52360.0
2019-10-11 14:15:00,82.14,82.22,82.13,82.22,29202.0,63.9908,64.0531,63.983,64.0531,29202.0
2019-10-11 14:20:00,82.23,82.23,82.14,82.15,24428.0,64.0609,64.0609,63.9908,63.9986,24428.0
2019-10-11 14:25:00,82.14,82.17,82.09,82.09,9419.0,63.9908,64.0142,63.9519,63.9519,9419.0
2019-10-11 14:30:00,82.08,82.09,82.06,82.09,23524.0,63.9441,63.9519,63.9285,63.9519,23524.0
2019-10-11 14:35:00,82.07,82.1,82.05,82.08,16789.0,63.9363,63.9596,63.9207,63.9441,16789.0
2019-10-11 14:40:00,82.08,82.21,82.06,82.21,22072.0,63.9441,64.0453,63.9285,64.0453,22072.0
2019-10-11 14:45:00,82.2,82.31,82.2,82.28,28277.0,64.0375,64.1232,64.0375,64.0999,28277.0
2019-10-11 14:50:00,82.26,82.3,82.24,82.28,27290.0,64.0843,64.1155,64.0687,64.0999,27290.0
2019-10-11 14:55:00,82.28,82.36,82.26,82.36,54426.0,64.0999,64.1622,64.0843,64.1622,54426.0
2019-10-11 15:00:00,82.36,82.41,82.33,82.4,28742.0,64.1622,64.2011,64.1388,64.1934,28742.0
2019-10-11 15:05:00,82.41,82.44,82.39,82.4,24910.0,64.2011,64.2245,64.1856,64.1934,24910.0
2019-10-11 15:10:00,82.4,82.51,82.36,82.5,63280.0,64.1934,64.2791,64.1622,64.2713,63280.0
2019-10-11 15:15:00,82.51,82.59,82.47,82.5,68366.0,64.2791,64.3414,64.2479,64.2713,68366.0
2019-10-11 15:20:00,82.5,82.55,82.46,82.46,35707.0,64.2713,64.3102,64.2401,64.2401,35707.0
2019-10-11 15:25:00,82.46,82.48,82.42,82.45,22885.0,64.2401,64.2557,64.2089,64.2323,22885.0
2019-10-11 15:30:00,82.45,82.51,82.38,82.51,48098.0,64.2323,64.2791,64.1778,64.2791,48098.0
2019-10-11 15:35:00,82.51,82.54,82.33,82.46,89966.0,64.2791,64.3024,64.1388,64.2401,89966.0
2019-10-11 15:40:00,82.47,82.48,82.09,82.12,65807.0,64.2479,64.2557,63.9519,63.9752,65807.0
2019-10-11 15:45:00,82.11,82.25,81.99,82.08,108505.0,63.9674,64.0765,63.8739,63.9441,108505.0
2019-10-11 15:50:00,82.07,82.19,82.05,82.1,70216.0,63.9363,64.0298,63.9207,63.9596,70216.0
2019-10-11 15:55:00,82.11,82.11,81.9,81.9,190800.0,63.9674,63.9674,63.8038,63.8038,190800.0
2019-10-14 09:30:00,82.09,82.19,81.6,81.78,35508.0,63.9519,64.0298,63.5701,63.7103,35508.0
2019-10-14 09:35:00,81.66,81.95,81.65,81.93,16329.0,63.6169,63.8428,63.6091,63.8272,16329.0
2019-10-14 09:40:00,81.96,81.99,81.83,81.87,8857.0,63.8506,63.8739,63.7493,63.7805,8857.0
2019-10-14 09:45:00,81.91,81.93,81.81,81.9,14598.0,63.8116,63.8272,63.7337,63.8038,14598.0
2019-10-14 09:50:00,81.87,82.03,81.86,81.99,35868.0,63.7805,63.9051,63.7727,63.8739,35868.0
2019-10-14 09:55:00,81.96,82.02,81.93,81.95,90852.0,63.8506,63.8973,63.8272,63.8428,90852.0
2019-10-14 10:00:00,81.96,81.97,81.86,81.92,64178.0,63.8506,63.8584,63.7727,63.8194,64178.0
2019-10-14 10:05:00,81.91,82.07,81.89,82.03,12225.0,63.8116,63.9363,63.796,63.9051,12225.0
2019-10-14 10:10:00,82.05,82.09,81.98,81.99,14170.0,63.9207,63.9519,63.8662,63.8739,14170.0
2019-10-14 10:15:00,82.0,82.0,81.83,81.91,38107.0,63.8817,63.8817,63.7493,63.8116,38107.0
2019-10-14 10:20:00,81.92,81.95,81.89,81.92,76215.0,63.8194,63.8428,63.796,63.8194,76215.0
2019-10-14 10:25:00,81.9,81.9,81.82,81.87,18044.0,63.8038,63.8038,63.7415,63.7805,18044.0
2019-10-14 10:30:00,81.87,81.91,81.82,81.83,22708.0,63.7805,63.8116,63.7415,63.7493,22708.0
2019-10-14 10:35:00,81.81,81.9,81.81,81.89,10642.0,63.7337,63.8038,63.7337,63.796,10642.0
2019-10-14 10:40:00,81.88,81.92,81.87,81.88,10043.0,63.7883,63.8194,63.7805,63.7883,10043.0
2019-10-14 10:45:00,81.88,81.9,81.82,81.9,20083.0,63.7883,63.8038,63.7415,63.8038,20083.0
2019-10-14 10:50:00,81.9,81.91,81.85,81.86,72275.0,63.8038,63.8116,63.7649,63.7727,72275.0
2019-10-14 10:55:00,81.86,81.9,81.85,81.87,10618.0,63.7727,63.8038,63.7649,63.7805,10618.0
2019-10-14 11:00:00,81.87,81.9,81.79,81.83,33939.0,63.7805,63.8038,63.7181,63.7493,33939.0
2019-10-14 11:05:00,81.83,81.89,81.82,81.82,14967.0,63.7493,63.796,63.7415,63.7415,14967.0
2019-10-14 11:10:00,81.81,81.86,81.8,81.84,18084.0,63.7337,63.7727,63.7259,63.7571,18084.0
2019-10-14 11:15:00,81.83,81.87,81.8,81.84,55340.0,63.7493,63.7805,63.7259,63.7571,55340.0
2019-10-14 11:20:00,81.83,81.86,81.75,81.78,46917.0,63.7493,63.7727,63.687,63.7103,46917.0
2019-10-14 11:25:00,81.78,81.78,81.7,81.75,18733.0,63.7103,63.7103,63.648,63.687,18733.0
2019-10-14 11:30:00,81.74,81.78,81.73,81.77,18748.0,63.6792,63.7103,63.6714,63.7026,18748.0
2019-10-14 11:35:00,81.78,81.79,81.73,81.76,12787.0,63.7103,63.7181,63.6714,63.6948,12787.0
2019-10-14 11:40:00,81.77,81.77,81.66,81.67,24325.0,63.7026,63.7026,63.6169,63.6247,24325.0
2019-10-14 11:45:00,81.67,81.67,81.58,81.63,10885.0,63.6247,63.6247,63.5545,63.5935,10885.0
2019-10-14 11:50:00,81.62,81.63,81.52,81.52,10526.0,63.5857,63.5935,63.5078,63.5078,10526.0
2019-10-14 11:55:00,81.54,81.58,81.51,81.51,17928.0,63.5234,63.5545,63.5,63.5,17928.0
2019-10-14 12:00:00,81.5,81.53,81.34,81.34,26309.0,63.4922,63.5156,63.3676,63.3676,26309.0
2019-10-14 12:05:00,81.35,81.39,81.31,81.36,18794.0,63.3754,63.4065,63.3442,63.3831,18794.0
2019-10-14 12:10:00,81.37,81.37,81.25,81.29,10970.0,63.3909,63.3909,63.2975,63.3286,10970.0
2019-10-14 12:15:00,81.29,81.3,81.23,81.23,14448.0,63.3286,63.3364,63.2819,63.2819,14448.0
2019-10-14 12:20:00,81.22,81.26,81.21,81.23,9660.0,63.2741,63.3052,63.2663,63.2819,9660.0
2019-10-14 12:25:00,81.22,81.26,81.2,81.26,17509.0,63.2741,63.3052,63.2585,63.3052,17509.0
2019-10-14 12:30:00,81.26,81.34,81.26,81.32,12234.0,63.3052,63.3676,63.3052,63.352,12234.0
2019-10-14 12:35:00,81.33,81.38,81.31,81.38,11347.0,63.3598,63.3987,63.3442,63.3987,11347.0
2019-10-14 12:40:00,81.38,81.41,81.32,81.33,15526.0,63.3987,63.4221,63.352,63.3598,15526.0
2019-10-14 12:45:00,81.34,81.34,81.25,81.26,11384.0,63.3676,63.3676,63.2975,63.3052,11384.0
2019-10-14 12:50:00,81.25,81.25,81.2,81.2,14305.0,63.2975,63.2975,63.2585,63.2585,14305.0
2019-10-14 12:55:00,81.2,81.21,81.11,81.13,16628.0,63.2585,63.2663,63.1884,63.204,16628.0
2019-10-14 13:00:00,81.13,81.19,81.1,81.18,12569.0,63.204,63.2507,63.1806,63.2429,12569.0
2019-10-14 13:05:00,81.18,81.25,81.18,81.23,20108.0,63.2429,63.2975,63.2429,63.2819,20108.0
2019-10-14 13:10:00,81.22,81.26,81.2,81.22,7449.0,63.2741,63.3052,63.2585,63.2741,7449.0
2019-10-14 13:15:00,81.23,81.28,81.19,81.2,10541.0,63.2819,63.3208,63.2507,63.2585,10541.0
2019-10-14 13:20:00,81.21,81.22,81.2,81.22,6411.0,63.2663,63.2741,63.2585,63.2741,6411.0
2019-10-14 13:25:00,81.2,81.21,81.17,81.2,22751.0,63.2585,63.2663,63.2351,63.2585,22751.0
2019-10-14 13:30:00,81.19,81.2,81.13,81.13,13310.0,63.2507,63.2585,63.204,63.204,13310.0
2019-10-14 13:35:00,81.13,81.13,81.07,81.12,22638.0,63.204,63.204,63.1572,63.1962,22638.0
2019-10-14 13:40:00,81.14,81.24,81.13,81.21,12874.0,63.2118,63.2897,63.204,63.2663,12874.0
2019-10-14 13:45:00,81.2,81.32,81.2,81.32,10753.0,63.2585,63.352,63.2585,63.352,10753.0
2019-10-14 13:50:00,81.32,81.36,81.3,81.34,9409.0,63.352,63.3831,63.3364,63.3676,9409.0
2019-10-14 13:55:00,81.34,81.41,81.33,81.38,9223.0,63.3676,63.4221,63.3598,63.3987,9223.0
2019-10-14 14:00:00,81.39,81.42,81.33,81.34,13133.0,63.4065,63.4299,63.3598,63.3676,13133.0
2019-10-14 14:05:00,81.34,81.39,81.33,81.34,10661.0,63.3676,63.4065,63.3598,63.3676,10661.0
2019-10-14 14:10:00,81.36,81.39,81.3,81.39,10377.0,63.3831,63.4065,63.3364,63.4065,10377.0
2019-10-14 14:15:00,81.41,81.42,81.38,81.39,6818.0,63.4221,63.4299,63.3987,63.4065,6818.0
2019-10-14 14:20:00,81.4,81.4,81.36,81.38,8020.0,63.4143,63.4143,63.3831,63.3987,8020.0
2019-10-14 14:25:00,81.38,81.39,81.37,81.38,5934.0,63.3987,63.4065,63.3909,63.3987,5934.0
2019-10-14 14:30:00,81.38,81.38,81.33,81.35,9906.0,63.3987,63.3987,63.3598,63.3754,9906.0
2019-10-14 14:35:00,81.34,81.34,81.29,81.29,15284.0,63.3676,63.3676,63.3286,63.3286,15284.0
2019-10-14 14:40:00,81.3,81.3,81.26,81.27,8717.0,63.3364,63.3364,63.3052,63.313,8717.0
2019-10-14 14:45:00,81.28,81.32,81.25,81.27,23120.0,63.3208,63.352,63.2975,63.313,23120.0
2019-10-14 14:50:00,81.28,81.29,81.23,81.25,10144.0,63.3208,63.3286,63.2819,63.2975,10144.0
2019-10-14 14:55:00,81.25,81.31,81.22,81.22,16836.0,63.2975,63.3442,63.2741,63.2741,16836.0
2019-10-14 15:00:00,81.22,81.23,81.2,81.23,14747.0,63.2741,63.2819,63.2585,63.2819,14747.0
2019-10-14 15:05:00,81.22,81.24,81.2,81.23,9990.0,63.2741,63.2897,63.2585,63.2819,9990.0
2019-10-14 15:10:00,81.23,81.27,81.2,81.27,11812.0,63.2819,63.313,63.2585,63.313,11812.0
2019-10-14 15:15:00,81.27,81.31,81.25,81.3,12537.0,63.313,63.3442,63.2975,63.3364,12537.0
2019-10-14 15:20:00,81.29,81.31,81.27,81.31,14824.0,63.3286,63.3442,63.313,63.3442,14824.0
2019-10-14 15:25:00,81.3,81.39,81.3,81.34,33864.0,63.3364,63.4065,63.3364,63.3676,33864.0
2019-10-14 15:30:00,81.36,81.36,81.23,81.26,33641.0,63.3831,63.3831,63.2819,63.3052,33641.0
2019-10-14 15:35:00,81.27,81.29,81.21,81.27,45748.0,63.313,63.3286,63.2663,63.313,45748.0
2019-10-14 15:40:00,81.28,81.29,81.22,81.23,31966.0,63.3208,63.3286,63.2741,63.2819,31966.0
2019-10-14 15:45:00,81.23,81.27,81.23,81.27,26653.0,63.2819,63.313,63.2819,63.313,26653.0
2019-10-14 15:50:00,81.27,81.36,81.26,81.32,95765.0,63.313,63.3831,63.3052,63.352,95765.0
2019-10-14 15:55:00,81.31,81.32,81.21,81.23,148831.0,63.3442,63.352,63.2663,63.2819,148831.0
2019-10-15 09:30:00,81.3,81.55,81.25,81.5,48318.0,63.3364,63.5312,63.2975,63.4922,48318.0
2019-10-15 09:35:00,81.5,81.55,81.23,81.31,14657.0,63.4922,63.5312,63.2819,63.3442,14657.0
2019-10-15 09:40:00,81.31,81.31,81.17,81.17,12155.0,63.3442,63.3442,63.2351,63.2351,12155.0
2019-10-15 09:45:00,81.17,81.28,81.14,81.27,19129.0,63.2351,63.3208,63.2118,63.313,19129.0
2019-10-15 09:50:00,81.28,81.44,81.24,81.39,12208.0,63.3208,63.4455,63.2897,63.4065,12208.0
2019-10-15 09:55:00,81.4,81.48,81.39,81.42,14105.0,63.4143,63.4766,63.4065,63.4299,14105.0
2019-10-15 10:00:00,81.43,81.43,81.26,81.27,49561.0,63.4377,63.4377,63.3052,63.313,49561.0
2019-10-15 10:05:00,81.27,81.41,81.22,81.41,17222.0,63.313,63.4221,63.2741,63.4221,17222.0
2019-10-15 10:10:00,81.41,81.43,81.22,81.23,7407.0,63.4221,63.4377,63.2741,63.2819,7407.0
2019-10-15 10:15:00,81.24,81.25,81.13,81.13,9823.0,63.2897,63.2975,63.204,63.204,9823.0
2019-10-15 10:20:00,81.16,81.18,81.05,81.15,41730.0,63.2273,63.2429,63.1416,63.2195,41730.0
2019-10-15 10:25:00,81.14,81.24,81.11,81.13,10121.0,63.2118,63.2897,63.1884,63.204,10121.0
2019-10-15 10:30:00,81.11,81.18,81.07,81.17,8355.0,63.1884,63.2429,63.1572,63.2351,8355.0
2019-10-15 10:35:00,81.16,81.17,80.95,81.03,41709.0,63.2273,63.2351,63.0637,63.1261,41709.0
2019-10-15 10:40:00,81.04,81.12,81.03,81.11,14523.0,63.1339,63.1962,63.1261,63.1884,14523.0
2019-10-15 10:45:00,81.09,81.18,81.08,81.16,20088.0,63.1728,63.2429,63.165,63.2273,20088.0
2019-10-15 10:50:00,81.16,81.25,81.15,81.22,26955.0,63.2273,63.2975,63.2195,63.2741,26955.0
2019-10-15 10:55:00,81.21,81.31,81.19,81.28,14011.0,63.2663,63.3442,63.2507,63.3208,14011.0
2019-10-15 11:00:00,81.29,81.36,81.26,81.3,21786.0,63.3286,63.3831,63.3052,63.3364,21786.0
2019-10-15 11:05:00,81.3,81.41,81.26,81.35,22605.0,63.3364,63.4221,63.3052,63.3754,22605.0
2019-10-15 11:10:00,81.35,81.36,81.27,81.32,16686.0,63.3754,63.3831,63.313,63.352,16686.0
2019-10-15 11:15:00,81.33,81.34,81.26,81.26,6951.0,63.3598,63.3676,63.3052,63.3052,6951.0
2019-10-15 11:20:00,81.26,81.32,81.24,81.31,16752.0,63.3052,63.352,63.2897,63.3442,16752.0
2019-10-15 11:25:00,81.31,81.4,81.26,81.39,16002.0,63.3442,63.4143,63.3052,63.4065,16002.0
2019-10-15 11:30:00,81.37,81.37,81.25,81.26,8502.0,63.3909,63.3909,63.2975,63.3052,8502.0
2019-10-15 11:35:00,81.25,81.29,81.23,81.26,38095.0,63.2975,63.3286,63.2819,63.3052,38095.0
2019-10-15 11:40:00,81.25,81.28,81.25,81.27,13677.0,63.2975,63.3208,63.2975,63.313,13677.0
2019-10-15 11:45:00,81.27,81.33,81.26,81.33,22937.0,63.313,63.3598,63.3052,63.3598,22937.0
2019-10-15 11:50:00,81.32,81.33,81.26,81.27,8557.0,63.352,63.3598,63.3052,63.313,8557.0
2019-10-15 11:55:00,81.26,81.32,81.26,81.31,17230.0,63.3052,63.352,63.3052,63.3442,17230.0
2019-10-15 12:00:00,81.29,81.31,81.25,81.27,21697.0,63.3286,63.3442,63.2975,63.313,21697.0
2019-10-15 12:05:00,81.27,81.34,81.26,81.3,11241.0,63.313,63.3676,63.3052,63.3364,11241.0
2019-10-15 12:10:00,81.29,81.31,81.27,81.29,10597.0,63.3286,63.3442,63.313,63.3286,10597.0
2019-10-15 12:15:00,81.27,81.29,81.21,81.25,99745.0,63.313,63.3286,63.2663,63.2975,99745.0
2019-10-15 12:20:00,81.26,81.32,81.25,81.3,13120.0,63.3052,63.352,63.2975,63.3364,13120.0
2019-10-15 12:25:00,81.31,81.35,81.29,81.32,16074.0,63.3442,63.3754,63.3286,63.352,16074.0
2019-10-15 12:30:00,81.3,81.36,81.3,81.35,9071.0,63.3364,63.3831,63.3364,63.3754,9071.0
2019-10-15 12:35:00,81.34,81.38,81.33,81.33,10537.0,63.3676,63.3987,63.3598,63.3598,10537.0
2019-10-15 12:40:00,81.34,81.35,81.3,81.31,7164.0,63.3676,63.3754,63.3364,63.3442,7164.0
2019-10-15 12:45:00,81.31,81.32,81.28,81.31,13800.0,63.3442,63.352,63.3208,63.3442,13800.0
2019-10-15 12:50:00,81.3,81.33,81.28,81.32,10903.0,63.3364,63.3598,63.3208,63.352,10903.0
2019-10-15 12:55:00,81.33,81.38,81.32,81.35,10608.0,63.3598,63.3987,63.352,63.3754,10608.0
2019-10-15 13:00:00,81.35,81.37,81.31,81.31,10226.0,63.3754,63.3909,63.3442,63.3442,10226.0
2019-10-15 13:05:00,81.3,81.3,81.25,81.25,13548.0,63.3364,63.3364,63.2975,63.2975,13548.0
2019-10-15 13:10:00,81.25,81.29,81.25,81.26,8958.0,63.2975,63.3286,63.2975,63.3052,8958.0
2019-10-15 13:15:00,81.27,81.27,81.22,81.22,68990.0,63.313,63.313,63.2741,63.2741,68990.0
2019-10-15 13:20:00,81.21,81.22,81.07,81.07,14170.0,63.2663,63.2741,63.1572,63.1572,14170.0
2019-10-15 13:25:00,81.09,81.12,81.06,81.09,7038.0,63.1728,63.1962,63.1494,63.1728,7038.0
2019-10-15 13:30:00,81.09,81.14,81.08,81.13,8531.0,63.1728,63.2118,63.165,63.204,8531.0
2019-10-15 13:35:00,81.14,81.14,81.1,81.13,17229.0,63.2118,63.2118,63.1806,63.204,17229.0
2019-10-15 13:40:00,81.14,81.14,81.07,81.09,10081.0,63.2118,63.2118,63.1572,63.1728,10081.0
2019-10-15 13:45:00,81.08,81.11,81.02,81.04,22399.0,63.165,63.1884,63.1183,63.1339,22399.0
2019-10-15 13:50:00,81.04,81.05,81.0,81.01,5718.0,63.1339,63.1416,63.1027,63.1105,5718.0
2019-10-15 13:55:00,81.01,81.03,80.99,81.0,10178.0,63.1105,63.1261,63.0949,63.1027,10178.0
2019-10-15 14:00:00,81.0,81.07,81.0,81.04,7543.0,63.1027,63.1572,63.1027,63.1339,7543.0
2019-10-15 14:05:00,81.03,81.06,81.0,81.06,6747.0,63.1261,63.1494,63.1027,63.1494,6747.0
2019-10-15 14:10:00,81.07,81.12,81.07,81.11,17238.0,63.1572,63.1962,63.1572,63.1884,17238.0
2019-10-15 14:15:00,81.12,81.15,81.11,81.14,8498.0,63.1962,63.2195,63.1884,63.2118,8498.0
2019-10-15 14:20:00,81.13,81.24,81.13,81.24,13731.0,63.204,63.2897,63.204,63.2897,13731.0
2019-10-15 14:25:00,81.23,81.25,81.2,81.24,11490.0,63.2819,63.2975,63.2585,63.2897,11490.0
2019-10-15 14:30:00,81.23,81.25,81.21,81.23,9083.0,63.2819,63.2975,63.2663,63.2819,9083.0
2019-10-15 14:35:00,81.22,81.26,81.21,81.23,14102.0,63.2741,63.3052,63.2663,63.2819,14102.0
2019-10-15 14:40:00,81.23,81.29,81.22,81.24,12929.0,63.2819,63.3286,63.2741,63.2897,12929.0
2019-10-15 14:45:00,81.25,81.28,81.22,81.23,12606.0,63.2975,63.3208,63.2741,63.2819,12606.0
2019-10-15 14:50:00,81.23,81.29,81.22,81.24,15020.0,63.2819,63.3286,63.2741,63.2897,15020.0
2019-10-15 14:55:00,81.25,81.29,81.25,81.28,17596.0,63.2975,63.3286,63.2975,63.3208,17596.0
2019-10-15 15:00:00,81.27,81.3,81.26,81.3,17292.0,63.313,63.3364,63.3052,63.3364,17292.0
2019-10-15 15:05:00,81.3,81.37,81.3,81.34,23531.0,63.3364,63.3909,63.3364,63.3676,23531.0
2019-10-15 15:10:00,81.33,81.34,81.3,81.31,14406.0,63.3598,63.3676,63.3364,63.3442,14406.0
2019-10-15 15:15:00,81.31,81.36,81.31,81.33,14741.0,63.3442,63.3831,63.3442,63.3598,14741.0
2019-10-15 15:20:00,81.34,81.36,81.3,81.35,15201.0,63.3676,63.3831,63.3364,63.3754,15201.0
2019-10-15 15:25:00,81.36,81.46,81.36,81.46,48541.0,63.3831,63.4611,63.3831,63.4611,48541.0
2019-10-15 15:30:00,81.47,81.48,81.4,81.42,27472.0,63.4688,63.4766,63.4143,63.4299,27472.0
2019-10-15 15:35:00,81.42,81.43,81.38,81.39,22402.0,63.4299,63.4377,63.3987,63.4065,22402.0
2019-10-15 15:40:00,81.39,81.4,81.28,81.3,37380.0,63.4065,63.4143,63.3208,63.3364,37380.0
2019-10-15 15:45:00,81.3,81.35,81.26,81.3,42744.0,63.3364,63.3754,63.3052,63.3364,42744.0
2019-10-15 15:50:00,81.3,81.33,81.29,81.32,61658.0,63.3364,63.3598,63.3286,63.352,61658.0
2019-10-15 15:55:00,81.32,81.45,81.32,81.36,194647.0,63.352,63.4533,63.352,63.3831,194647.0
2019-10-16 09:30:00,81.29,81.32,81.09,81.09,44495.0,63.3286,63.352,63.1728,63.1728,44495.0
2019-10-16 09:35:00,81.06,81.22,81.02,81.14,16542.0,63.1494,63.2741,63.1183,63.2118,16542.0
2019-10-16 09:40:00,81.16,81.26,81.08,81.2,16690.0,63.2273,63.3052,63.165,63.2585,16690.0
2019-10-16 09:45:00,81.2,81.31,81.18,81.27,11429.0,63.2585,63.3442,63.2429,63.313,11429.0
2019-10-16 09:50:00,81.26,81.35,81.24,81.33,13379.0,63.3052,63.3754,63.2897,63.3598,13379.0
2019-10-16 09:55:00,81.38,81.6,81.34,81.59,14276.0,63.3987,63.5701,63.3676,63.5623,14276.0
2019-10-16 10:00:00,81.58,81.64,81.45,81.58,33689.0,63.5545,63.6013,63.4533,63.5545,33689.0
2019-10-16 10:05:00,81.6,81.77,81.6,81.72,25778.0,63.5701,63.7026,63.5701,63.6636,25778.0
2019-10-16 10:10:00,81.73,81.73,81.55,81.55,15664.0,63.6714,63.6714,63.5312,63.5312,15664.0
2019-10-16 10:15:00,81.54,81.57,81.39,81.39,7788.0,63.5234,63.5467,63.4065,63.4065,7788.0
2019-10-16 10:20:00,81.41,81.45,81.35,81.37,12924.0,63.4221,63.4533,63.3754,63.3909,12924.0
2019-10-16 10:25:00,81.37,81.44,81.35,81.41,4695.0,63.3909,63.4455,63.3754,63.4221,4695.0
2019-10-16 10:30:00,81.38,81.43,81.37,81.38,12505.0,63.3987,63.4377,63.3909,63.3987,12505.0
2019-10-16 10:35:00,81.39,81.41,81.36,81.38,6133.0,63.4065,63.4221,63.3831,63.3987,6133.0
2019-10-16 10:40:00,81.38,81.4,81.33,81.34,7098.0,63.3987,63.4143,63.3598,63.3676,7098.0
2019-10-16 10:45:00,81.34,81.4,81.33,81.4,8028.0,63.3676,63.4143,63.3598,63.4143,8028.0
2019-10-16 10:50:00,81.4,81.41,81.35,81.36,6720.0,63.4143,63.4221,63.3754,63.3831,6720.0
2019-10-16 10:55:00,81.38,81.52,81.35,81.48,13662.0,63.3987,63.5078,63.3754,63.4766,13662.0
2019-10-16 11:00:00,81.5,81.55,81.46,81.47,8860.0,63.4922,63.5312,63.4611,63.4688,8860.0
2019-10-16 11:05:00,81.46,81.5,81.46,81.48,7006.0,63.4611,63.4922,63.4611,63.4766,7006.0
2019-10-16 11:10:00,81.5,81.53,81.45,81.47,9975.0,63.4922,63.5156,63.4533,63.4688,9975.0
2019-10-16 11:15:00,81.46,81.48,81.4,81.4,6318.0,63.4611,63.4766,63.4143,63.4143,6318.0
2019-10-16 11:20:00,81.41,81.45,81.38,81.43,9003.0,63.4221,63.4533,63.3987,63.4377,9003.0
2019-10-16 11:25:00,81.42,81.45,81.4,81.43,8706.0,63.4299,63.4533,63.4143,63.4377,8706.0
2019-10-16 11:30:00,81.44,81.45,81.39,81.4,8607.0,63.4455,63.4533,63.4065,63.4143,8607.0
2019-10-16 11:35:00,81.4,81.41,81.37,81.4,6872.0,63.4143,63.4221,63.3909,63.4143,6872.0
2019-10-16 11:40:00,81.41,81.46,81.38,81.44,8321.0,63.4221,63.4611,63.3987,63.4455,8321.0
2019-10-16 11:45:00,81.45,81.47,81.44,81.47,6924.0,63.4533,63.4688,63.4455,63.4688,6924.0
2019-10-16 11:50:00,81.47,81.48,81.42,81.42,8021.0,63.4688,63.4766,63.4299,63.4299,8021.0
2019-10-16 11:55:00,81.42,81.43,81.39,81.42,5432.0,63.4299,63.4377,63.4065,63.4299,5432.0
2019-10-16 12:00:00,81.42,81.48,81.4,81.45,24279.0,63.4299,63.4766,63.4143,63.4533,24279.0
2019-10-16 12:05:00,81.45,81.54,81.44,81.51,13181.0,63.4533,63.5234,63.4455,63.5,13181.0
2019-10-16 12:10:00,81.5,81.55,81.5,81.54,14851.0,63.4922,63.5312,63.4922,63.5234,14851.0
2019-10-16 12:15:00,81.54,81.59,81.54,81.56,8575.0,63.5234,63.5623,63.5234,63.539,8575.0
2019-10-16 12:20:00,81.56,81.6,81.56,81.6,6032.0,63.539,63.5701,63.539,63.5701,6032.0
2019-10-16 12:25:00,81.59,81.62,81.58,81.62,10139.0,63.5623,63.5857,63.5545,63.5857,10139.0
2019-10-16 12:30:00,81.63,81.68,81.61,81.62,11280.0,63.5935,63.6324,63.5779,63.5857,11280.0
2019-10-16 12:35:00,81.62,81.63,81.6,81.62,11253.0,63.5857,63.5935,63.5701,63.5857,11253.0
2019-10-16 12:40:00,81.61,81.64,81.61,81.64,4871.0,63.5779,63.6013,63.5779,63.6013,4871.0
2019-10-16 12:45:00,81.64,81.66,81.63,81.63,5566.0,63.6013,63.6169,63.5935,63.5935,5566.0
2019-10-16 12:50:00,81.64,81.68,81.61,81.68,8624.0,63.6013,63.6324,63.5779,63.6324,8624.0
2019-10-16 12:55:00,81.68,81.73,81.68,81.68,7506.0,63.6324,63.6714,63.6324,63.6324,7506.0
2019-10-16 13:00:00,81.69,81.71,81.65,81.68,6776.0,63.6402,63.6558,63.6091,63.6324,6776.0
2019-10-16 13:05:00,81.67,81.7,81.66,81.69,5660.0,63.6247,63.648,63.6169,63.6402,5660.0
2019-10-16 13:10:00,81.7,81.7,81.65,81.67,5891.0,63.648,63.648,63.6091,63.6247,5891.0
2019-10-16 13:15:00,81.65,81.66,81.61,81.63,8263.0,63.6091,63.6169,63.5779,63.5935,8263.0
2019-10-16 13:20:00,81.64,81.66,81.59,81.61,5202.0,63.6013,63.6169,63.5623,63.5779,5202.0
2019-10-16 13:25:00,81.62,81.63,81.6,81.62,5471.0,63.5857,63.5935,63.5701,63.5857,5471.0
2019-10-16 13:30:00,81.63,81.65,81.6,81.62,11746.0,63.5935,63.6091,63.5701,63.5857,11746.0
2019-10-16 13:35:00,81.62,81.65,81.61,81.64,7312.0,63.5857,63.6091,63.5779,63.6013,7312.0
2019-10-16 13:40:00,81.65,81.65,81.59,81.61,14078.0,63.6091,63.6091,63.5623,63.5779,14078.0
2019-10-16 13:45:00,81.63,81.63,81.54,81.55,6229.0,63.5935,63.5935,63.5234,63.5312,6229.0
2019-10-16 13:50:00,81.55,81.6,81.51,81.58,9024.0,63.5312,63.5701,63.5,63.5545,9024.0
2019-10-16 13:55:00,81.57,81.58,81.55,81.57,9549.0,63.5467,63.5545,63.5312,63.5467,9549.0
2019-10-16 14:00:00,81.57,81.63,81.57,81.61,13777.0,63.5467,63.5935,63.5467,63.5779,13777.0
2019-10-16 14:05:00,81.61,81.61,81.57,81.59,8183.0,63.5779,63.5779,63.5467,63.5623,8183.0
2019-10-16 14:10:00,81.59,81.61,81.56,81.59,11809.0,63.5623,63.5779,63.539,63.5623,11809.0
2019-10-16 14:15:00,81.6,81.66,81.59,81.65,9326.0,63.5701,63.6169,63.5623,63.6091,9326.0
2019-10-16 14:20:00,81.64,81.65,81.61,81.62,5937.0,63.6013,63.6091,63.5779,63.5857,5937.0
2019-10-16 14:25:00,81.62,81.63,81.58,81.59,9132.0,63.5857,63.5935,63.5545,63.5623,9132.0
2019-10-16 14:30:00,81.59,81.67,81.59,81.66,14280.0,63.5623,63.6247,63.5623,63.6169,14280.0
2019-10-16 14:35:00,81.66,81.76,81.65,81.73,10283.0,63.6169,63.6948,63.6091,63.6714,10283.0
2019-10-16 14:40:00,81.75,81.76,81.71,81.73,12172.0,63.687,63.6948,63.6558,63.6714,12172.0
2019-10-16 14:45:00,81.73,81.73,81.69,81.7,6995.0,63.6714,63.6714,63.6402,63.648,6995.0
2019-10-16 14:50:00,81.71,81.74,81.71,81.72,12542.0,63.6558,63.6792,63.6558,63.6636,12542.0
2019-10-16 14:55:00,81.73,81.75,81.7,81.75,16220.0,63.6714,63.687,63.648,63.687,16220.0
2019-10-16 15:00:00,81.75,81.75,81.66,81.67,13788.0,63.687,63.687,63.6169,63.6247,13788.0
2019-10-16 15:05:00,81.67,81.7,81.63,81.64,16696.0,63.6247,63.648,63.5935,63.6013,16696.0
2019-10-16 15:10:00,81.64,81.69,81.62,81.69,15043.0,63.6013,63.6402,63.5857,63.6402,15043.0
2019-10-16 15:15:00,81.69,81.71,81.63,81.7,16788.0,63.6402,63.6558,63.5935,63.648,16788.0
2019-10-16 15:20:00,81.7,81.74,81.67,81.68,15182.0,63.648,63.6792,63.6247,63.6324,15182.0
2019-10-16 15:25:00,81.69,81.73,81.67,81.68,17783.0,63.6402,63.6714,63.6247,63.6324,17783.0
2019-10-16 15:30:00,81.68,81.72,81.64,81.67,16864.0,63.6324,63.6636,63.6013,63.6247,16864.0
2019-10-16 15:35:00,81.67,81.7,81.62,81.69,42245.0,63.6247,63.648,63.5857,63.6402,42245.0
2019-10-16 15:40:00,81.68,81.68,81.6,81.6,72249.0,63.6324,63.6324,63.5701,63.5701,72249.0
2019-10-16 15:45:00,81.59,81.71,81.58,81.7,39148.0,63.5623,63.6558,63.5545,63.648,39148.0
2019-10-16 15:50:00,81.69,81.76,81.67,81.75,75095.0,63.6402,63.6948,63.6247,63.687,75095.0
2019-10-16 15:55:00,81.75,81.89,81.72,81.81,221191.0,63.687,63.796,63.6636,63.7337,221191.0
2019-10-17 09:30:00,81.86,82.15,81.66,82.15,47296.0,63.7727,63.9986,63.6169,63.9986,47296.0
2019-10-17 09:35:00,82.13,82.14,81.94,81.98,21754.0,63.983,63.9908,63.835,63.8662,21754.0
2019-10-17 09:40:00,81.96,82.05,81.96,82.04,21684.0,63.8506,63.9207,63.8506,63.9129,21684.0
2019-10-17 09:45:00,82.05,82.19,82.05,82.17,41108.0,63.9207,64.0298,63.9207,64.0142,41108.0
2019-10-17 09:50:00,82.15,82.2,82.09,82.1,10008.0,63.9986,64.0375,63.9519,63.9596,10008.0
2019-10-17 09:55:00,82.11,82.21,82.11,82.19,9191.0,63.9674,64.0453,63.9674,64.0298,9191.0
2019-10-17 10:00:00,82.19,82.28,82.15,82.21,28384.0,64.0298,64.0999,63.9986,64.0453,28384.0
2019-10-17 10:05:00,82.24,82.29,82.2,82.21,10908.0,64.0687,64.1077,64.0375,64.0453,10908.0
2019-10-17 10:10:00,82.21,82.24,82.17,82.22,6400.0,64.0453,64.0687,64.0142,64.0531,6400.0
2019-10-17 10:15:00,82.21,82.24,82.12,82.14,6037.0,64.0453,64.0687,63.9752,63.9908,6037.0
2019-10-17 10:20:00,82.16,82.2,82.12,82.12,6226.0,64.0064,64.0375,63.9752,63.9752,6226.0
2019-10-17 10:25:00,82.12,82.19,82.06,82.15,20626.0,63.9752,64.0298,63.9285,63.9986,20626.0
2019-10-17 10:30:00,82.15,82.25,82.14,82.23,15601.0,63.9986,64.0765,63.9908,64.0609,15601.0
2019-10-17 10:35:00,82.23,82.27,82.19,82.22,26332.0,64.0609,64.0921,64.0298,64.0531,26332.0
2019-10-17 10:40:00,82.22,82.23,82.19,82.2,8865.0,64.0531,64.0609,64.0298,64.0375,8865.0
2019-10-17 10:45:00,82.2,82.26,82.19,82.19,11305.0,64.0375,64.0843,64.0298,64.0298,11305.0
2019-10-17 10:50:00,82.19,82.2,81.96,81.98,23747.0,64.0298,64.0375,63.8506,63.8662,23747.0
2019-10-17 10:55:00,81.98,82.03,81.92,81.92,19101.0,63.8662,63.9051,63.8194,63.8194,19101.0
2019-10-17 11:00:00,81.93,81.94,81.84,81.91,11446.0,63.8272,63.835,63.7571,63.8116,11446.0
2019-10-17 11:05:00,81.89,81.96,81.86,81.86,27544.0,63.796,63.8506,63.7727,63.7727,27544.0
2019-10-17 11:10:00,81.86,81.92,81.85,81.9,9068.0,63.7727,63.8194,63.7649,63.8038,9068.0
2019-10-17 11:15:00,81.9,81.93,81.89,81.92,5112.0,63.8038,63.8272,63.796,63.8194,5112.0
2019-10-17 11:20:00,81.92,81.93,81.88,81.92,6797.0,63.8194,63.8272,63.7883,63.8194,6797.0
2019-10-17 11:25:00,81.92,81.96,81.89,81.96,16198.0,63.8194,63.8506,63.796,63.8506,16198.0
2019-10-17 11:30:00,81.96,82.02,81.93,82.02,32301.0,63.8506,63.8973,63.8272,63.8973,32301.0
2019-10-17 11:35:00,82.02,82.04,82.0,82.03,6808.0,63.8973,63.9129,63.8817,63.9051,6808.0
2019-10-17 11:40:00,82.03,82.09,82.01,82.06,9264.0,63.9051,63.9519,63.8895,63.9285,9264.0
2019-10-17 11:45:00,82.06,82.09,82.02,82.03,7296.0,63.9285,63.9519,63.8973,63.9051,7296.0
2019-10-17 11:50:00,82.03,82.04,82.0,82.04,29416.0,63.9051,63.9129,63.8817,63.9129,29416.0
2019-10-17 11:55:00,82.03,82.09,82.01,82.09,10355.0,63.9051,63.9519,63.8895,63.9519,10355.0
2019-10-17 12:00:00,82.08,82.09,82.04,82.07,8976.0,63.9441,63.9519,63.9129,63.9363,8976.0
2019-10-17 12:05:00,82.08,82.09,82.06,82.08,5104.0,63.9441,63.9519,63.9285,63.9441,5104.0
2019-10-17 12:10:00,82.07,82.1,82.06,82.1,6902.0,63.9363,63.9596,63.9285,63.9596,6902.0
2019-10-17 12:15:00,82.1,82.15,82.09,82.15,10976.0,63.9596,63.9986,63.9519,63.9986,10976.0
2019-10-17 12:20:00,82.15,82.24,82.13,82.24,14432.0,63.9986,64.0687,63.983,64.0687,14432.0
2019-10-17 12:25:00,82.25,82.25,82.21,82.22,11167.0,64.0765,64.0765,64.0453,64.0531,11167.0
2019-10-17 12:30:00,82.22,82.35,82.22,82.34,32107.0,64.0531,64.1544,64.0531,64.1466,32107.0
2019-10-17 12:35:00,82.34,82.34,82.29,82.32,6465.0,64.1466,64.1466,64.1077,64.131,6465.0
2019-10-17 12:40:00,82.32,82.45,82.31,82.43,29449.0,64.131,64.2323,64.1232,64.2167,29449.0
2019-10-17 12:45:00,82.43,82.45,82.42,82.43,24918.0,64.2167,64.2323,64.2089,64.2167,24918.0
2019-10-17 12:50:00,82.44,82.48,82.42,82.47,27164.0,64.2245,64.2557,64.2089,64.2479,27164.0
2019-10-17 12:55:00,82.48,82.52,82.47,82.47,17862.0,64.2557,64.2868,64.2479,64.2479,17862.0
2019-10-17 13:00:00,82.46,82.48,82.43,82.46,8998.0,64.2401,64.2557,64.2167,64.2401,8998.0
2019-10-17 13:05:00,82.45,82.46,82.38,82.4,8460.0,64.2323,64.2401,64.1778,64.1934,8460.0
2019-10-17 13:10:00,82.4,82.4,82.28,82.29,12967.0,64.1934,64.1934,64.0999,64.1077,12967.0
2019-10-17 13:15:00,82.28,82.37,82.28,82.34,9044.0,64.0999,64.17,64.0999,64.1466,9044.0
2019-10-17 13:20:00,82.35,82.36,82.29,82.3,8471.0,64.1544,64.1622,64.1077,64.1155,8471.0
2019-10-17 13:25:00,82.29,82.3,82.25,82.25,7359.0,64.1077,64.1155,64.0765,64.0765,7359.0
2019-10-17 13:30:00,82.26,82.28,82.19,82.19,7025.0,64.0843,64.0999,64.0298,64.0298,7025.0
2019-10-17 13:35:00,82.21,82.25,82.21,82.25,4922.0,64.0453,64.0765,64.0453,64.0765,4922.0
2019-10-17 13:40:00,82.24,82.25,82.18,82.19,8106.0,64.0687,64.0765,64.022,64.0298,8106.0
2019-10-17 13:45:00,82.18,82.24,82.17,82.23,27672.0,64.022,64.0687,64.0142,64.0609,27672.0
2019-10-17 13:50:00,82.24,82.33,82.23,82.31,19780.0,64.0687,64.1388,64.0609,64.1232,19780.0
2019-10-17 13:55:00,82.3,82.34,82.3,82.33,15365.0,64.1155,64.1466,64.1155,64.1388,15365.0
2019-10-17 14:00:00,82.33,82.35,82.3,82.35,19664.0,64.1388,64.1544,64.1155,64.1544,19664.0
2019-10-17 14:05:00,82.34,82.44,82.34,82.44,13062.0,64.1466,64.2245,64.1466,64.2245,13062.0
2019-10-17 14:10:00,82.43,82.5,82.4,82.4,23851.0,64.2167,64.2713,64.1934,64.1934,23851.0
2019-10-17 14:15:00,82.4,82.42,82.37,82.41,10427.0,64.1934,64.2089,64.17,64.2011,10427.0
2019-10-17 14:20:00,82.4,82.42,82.38,82.39,12242.0,64.1934,64.2089,64.1778,64.1856,12242.0
2019-10-17 14:25:00,82.41,82.41,82.35,82.37,9035.0,64.2011,64.2011,64.1544,64.17,9035.0
2019-10-17 14:30:00,82.36,82.39,82.33,82.36,18239.0,64.1622,64.1856,64.1388,64.1622,18239.0
2019-10-17 14:35:00,82.37,82.39,82.32,82.33,10119.0,64.17,64.1856,64.131,64.1388,10119.0
2019-10-17 14:40:00,82.32,82.36,82.32,82.36,15229.0,64.131,64.1622,64.131,64.1622,15229.0
2019-10-17 14:45:00,82.35,82.41,82.33,82.39,7911.0,64.1544,64.2011,64.1388,64.1856,7911.0
2019-10-17 14:50:00,82.37,82.45,82.36,82.44,11098.0,64.17,64.2323,64.1622,64.2245,11098.0
2019-10-17 14:55:00,82.44,82.48,82.42,82.47,12344.0,64.2245,64.2557,64.2089,64.2479,12344.0
2019-10-17 15:00:00,82.47,82.57,82.46,82.56,22988.0,64.2479,64.3258,64.2401,64.318,22988.0
2019-10-17 15:05:00,82.56,82.57,82.55,82.56,19175.0,64.318,64.3258,64.3102,64.318,19175.0
2019-10-17 15:10:00,82.56,82.59,82.52,82.56,15487.0,64.318,64.3414,64.2868,64.318,15487.0
2019-10-17 15:15:00,82.57,82.63,82.57,82.58,19611.0,64.3258,64.3725,64.3258,64.3336,19611.0
2019-10-17 15:20:00,82.59,82.62,82.56,82.6,43395.0,64.3414,64.3647,64.318,64.3492,43395.0
2019-10-17 15:25:00,82.6,82.64,82.59,82.64,16165.0,64.3492,64.3803,64.3414,64.3803,16165.0
2019-10-17 15:30:00,82.64,82.68,82.62,82.64,34863.0,64.3803,64.4115,64.3647,64.3803,34863.0
2019-10-17 15:35:00,82.64,82.65,82.49,82.53,60132.0,64.3803,64.3881,64.2635,64.2946,60132.0
2019-10-17 15:40:00,82.53,82.55,82.49,82.53,31124.0,64.2946,64.3102,64.2635,64.2946,31124.0
2019-10-17 15:45:00,82.52,82.54,82.48,82.48,43047.0,64.2868,64.3024,64.2557,64.2557,43047.0
2019-10-17 15:50:00,82.48,82.55,82.47,82.52,46934.0,64.2557,64.3102,64.2479,64.2868,46934.0
2019-10-17 15:55:00,82.52,82.53,82.38,82.38,145460.0,64.2868,64.2946,64.1778,64.1778,145460.0
2019-10-18 09:30:00,82.06,82.17,82.0,82.02,369340.0,63.9285,64.0142,63.8817,63.8973,369340.0
2019-10-18 09:35:00,82.04,82.08,81.77,81.81,54498.0,63.9129,63.9441,63.7026,63.7337,54498.0
2019-10-18 09:40:00,81.84,81.93,81.78,81.91,14144.0,63.7571,63.8272,63.7103,63.8116,14144.0
2019-10-18 09:45:00,81.89,81.95,81.83,81.86,135475.0,63.796,63.8428,63.7493,63.7727,135475.0
2019-10-18 09:50:00,81.85,81.91,81.8,81.81,33006.0,63.7649,63.8116,63.7259,63.7337,33006.0
2019-10-18 09:55:00,81.83,81.91,81.77,81.81,15339.0,63.7493,63.8116,63.7026,63.7337,15339.0
2019-10-18 10:00:00,81.81,81.87,81.72,81.72,50596.0,63.7337,63.7805,63.6636,63.6636,50596.0
2019-10-18 10:05:00,81.72,81.82,81.72,81.81,15162.0,63.6636,63.7415,63.6636,63.7337,15162.0
2019-10-18 10:10:00,81.82,81.96,81.79,81.96,25783.0,63.7415,63.8506,63.7181,63.8506,25783.0
2019-10-18 10:15:00,81.95,81.98,81.94,81.95,35717.0,63.8428,63.8662,63.835,63.8428,35717.0
2019-10-18 10:20:00,81.95,81.96,81.84,81.86,17486.0,63.8428,63.8506,63.7571,63.7727,17486.0
2019-10-18 10:25:00,81.85,81.93,81.83,81.89,17244.0,63.7649,63.8272,63.7493,63.796,17244.0
2019-10-18 10:30:00,81.88,81.94,81.77,81.81,34784.0,63.7883,63.835,63.7026,63.7337,34784.0
2019-10-18 10:35:00,81.82,81.88,81.79,81.87,12429.0,63.7415,63.7883,63.7181,63.7805,12429.0
2019-10-18 10:40:00,81.87,81.89,81.83,81.87,10578.0,63.7805,63.796,63.7493,63.7805,10578.0
2019-10-18 10:45:00,81.87,81.88,81.81,81.87,11671.0,63.7805,63.7883,63.7337,63.7805,11671.0
2019-10-18 10:50:00,81.87,81.88,81.82,81.84,16201.0,63.7805,63.7883,63.7415,63.7571,16201.0
2019-10-18 10:55:00,81.84,81.89,81.82,81.82,9739.0,63.7571,63.796,63.7415,63.7415,9739.0
2019-10-18 11:00:00,81.82,81.9,81.8,81.9,15790.0,63.7415,63.8038,63.7259,63.8038,15790.0
2019-10-18 11:05:00,81.89,81.98,81.89,81.98,10874.0,63.796,63.8662,63.796,63.8662,10874.0
2019-10-18 11:10:00,81.99,82.16,81.99,82.15,10840.0,63.8739,64.0064,63.8739,63.9986,10840.0
2019-10-18 11:15:00,82.14,82.16,82.08,82.1,8433.0,63.9908,64.0064,63.9441,63.9596,8433.0
2019-10-18 11:20:00,82.11,82.12,82.05,82.05,15606.0,63.9674,63.9752,63.9207,63.9207,15606.0
2019-10-18 11:25:00,82.04,82.06,81.98,82.03,27313.0,63.9129,63.9285,63.8662,63.9051,27313.0
2019-10-18 11:30:00,82.02,82.05,82.0,82.04,13314.0,63.8973,63.9207,63.8817,63.9129,13314.0
2019-10-18 11:35:00,82.04,82.1,82.01,82.09,26829.0,63.9129,63.9596,63.8895,63.9519,26829.0
2019-10-18 11:40:00,82.09,82.09,81.99,82.01,10200.0,63.9519,63.9519,63.8739,63.8895,10200.0
2019-10-18 11:45:00,82.01,82.01,81.96,82.0,11742.0,63.8895,63.8895,63.8506,63.8817,11742.0
2019-10-18 11:50:00,81.99,82.1,81.97,82.1,39426.0,63.8739,63.9596,63.8584,63.9596,39426.0
2019-10-18 11:55:00,82.08,82.1,82.02,82.02,58754.0,63.9441,63.9596,63.8973,63.8973,58754.0
2019-10-18 12:00:00,82.01,82.02,81.96,81.97,18114.0,63.8895,63.8973,63.8506,63.8584,18114.0
2019-10-18 12:05:00,81.97,81.98,81.96,81.97,12952.0,63.8584,63.8662,63.8506,63.8584,12952.0
2019-10-18 12:10:00,81.96,82.05,81.96,82.05,10456.0,63.8506,63.9207,63.8506,63.9207,10456.0
2019-10-18 12:15:00,82.05,82.05,81.99,82.03,13237.0,63.9207,63.9207,63.8739,63.9051,13237.0
2019-10-18 12:20:00,82.02,82.03,81.97,82.01,10650.0,63.8973,63.9051,63.8584,63.8895,10650.0
2019-10-18 12:25:00,82.0,82.04,82.0,82.02,14835.0,63.8817,63.9129,63.8817,63.8973,14835.0
2019-10-18 12:30:00,82.01,82.05,82.01,82.05,8475.0,63.8895,63.9207,63.8895,63.9207,8475.0
2019-10-18 12:35:00,82.05,82.11,82.03,82.1,8021.0,63.9207,63.9674,63.9051,63.9596,8021.0
2019-10-18 12:40:00,82.09,82.11,82.05,82.07,9935.0,63.9519,63.9674,63.9207,63.9363,9935.0
2019-10-18 12:45:00,82.07,82.09,81.97,81.97,10241.0,63.9363,63.9519,63.8584,63.8584,10241.0
2019-10-18 12:50:00,81.98,82.01,81.97,81.98,7454.0,63.8662,63.8895,63.8584,63.8662,7454.0
2019-10-18 12:55:00,81.98,82.02,81.98,82.01,11980.0,63.8662,63.8973,63.8662,63.8895,11980.0
2019-10-18 13:00:00,82.01,82.02,81.99,82.01,8421.0,63.8895,63.8973,63.8739,63.8895,8421.0
2019-10-18 13:05:00,82.01,82.04,82.0,82.02,4957.0,63.8895,63.9129,63.8817,63.8973,4957.0
2019-10-18 13:10:00,82.03,82.09,82.02,82.05,9524.0,63.9051,63.9519,63.8973,63.9207,9524.0
2019-10-18 13:15:00,82.05,82.12,82.05,82.11,11706.0,63.9207,63.9752,63.9207,63.9674,11706.0
2019-10-18 13:20:00,82.11,82.12,82.06,82.08,16571.0,63.9674,63.9752,63.9285,63.9441,16571.0
2019-10-18 13:25:00,82.08,82.13,82.07,82.11,19786.0,63.9441,63.983,63.9363,63.9674,19786.0
2019-10-18 13:30:00,82.12,82.14,82.1,82.11,19000.0,63.9752,63.9908,63.9596,63.9674,19000.0
2019-10-18 13:35:00,82.11,82.16,82.1,82.1,10516.0,63.9674,64.0064,63.9596,63.9596,10516.0
2019-10-18 13:40:00,82.1,82.23,82.1,82.2,10894.0,63.9596,64.0609,63.9596,64.0375,10894.0
2019-10-18 13:45:00,82.2,82.23,82.17,82.17,7183.0,64.0375,64.0609,64.0142,64.0142,7183.0
2019-10-18 13:50:00,82.18,82.21,82.17,82.19,12100.0,64.022,64.0453,64.0142,64.0298,12100.0
2019-10-18 13:55:00,82.2,82.21,82.15,82.18,8507.0,64.0375,64.0453,63.9986,64.022,8507.0
2019-10-18 14:00:00,82.17,82.21,82.15,82.15,9860.0,64.0142,64.0453,63.9986,63.9986,9860.0
2019-10-18 14:05:00,82.16,82.18,82.13,82.17,21494.0,64.0064,64.022,63.983,64.0142,21494.0
2019-10-18 14:10:00,82.17,82.24,82.17,82.23,16713.0,64.0142,64.0687,64.0142,64.0609,16713.0
2019-10-18 14:15:00,82.22,82.24,82.21,82.22,10268.0,64.0531,64.0687,64.0453,64.0531,10268.0
2019-10-18 14:20:00,82.23,82.25,82.19,82.23,21739.0,64.0609,64.0765,64.0298,64.0609,21739.0
2019-10-18 14:25:00,82.23,82.26,82.2,82.22,12236.0,64.0609,64.0843,64.0375,64.0531,12236.0
2019-10-18 14:30:00,82.22,82.23,82.15,82.16,12476.0,64.0531,64.0609,63.9986,64.0064,12476.0
2019-10-18 14:35:00,82.16,82.16,82.12,82.13,12418.0,64.0064,64.0064,63.9752,63.983,12418.0
2019-10-18 14:40:00,82.13,82.18,82.12,82.13,12400.0,63.983,64.022,63.9752,63.983,12400.0
2019-10-18 14:45:00,82.14,82.16,82.11,82.15,25548.0,63.9908,64.0064,63.9674,63.9986,25548.0
2019-10-18 14:50:00,82.15,82.18,82.14,82.17,15625.0,63.9986,64.022,63.9908,64.0142,15625.0
2019-10-18 14:55:00,82.16,82.17,82.08,82.1,29381.0,64.0064,64.0142,63.9441,63.9596,29381.0
2019-10-18 15:00:00,82.09,82.2,82.09,82.2,22452.0,63.9519,64.0375,63.9519,64.0375,22452.0
2019-10-18 15:05:00,82.21,82.22,82.18,82.2,13690.0,64.0453,64.0531,64.022,64.0375,13690.0
2019-10-18 15:10:00,82.21,82.23,82.18,82.23,16384.0,64.0453,64.0609,64.022,64.0609,16384.0
2019-10-18 15:15:00,82.23,82.34,82.22,82.32,33342.0,64.0609,64.1466,64.0531,64.131,33342.0
2019-10-18 15:20:00,82.32,82.32,82.26,82.31,17404.0,64.131,64.131,64.0843,64.1232,17404.0
2019-10-18 15:25:00,82.31,82.33,82.28,82.29,18525.0,64.1232,64.1388,64.0999,64.1077,18525.0
2019-10-18 15:30:00,82.29,82.33,82.28,82.33,18653.0,64.1077,64.1388,64.0999,64.1388,18653.0
2019-10-18 15:35:00,82.33,82.44,82.32,82.42,26188.0,64.1388,64.2245,64.131,64.2089,26188.0
2019-10-18 15:40:00,82.42,82.42,82.3,82.31,45830.0,64.2089,64.2089,64.1155,64.1232,45830.0
2019-10-18 15:45:00,82.32,82.32,82.25,82.28,54207.0,64.131,64.131,64.0765,64.0999,54207.0
2019-10-18 15:50:00,82.28,82.29,82.22,82.27,65613.0,64.0999,64.1077,64.0531,64.0921,65613.0
2019-10-18 15:55:00,82.26,82.26,82.13,82.14,214734.0,64.0843,64.0843,63.983,63.9908,214734.0
2019-10-21 09:30:00,82.27,82.35,82.04,82.1,43220.0,64.0921,64.1544,63.9129,63.9596,43220.0
2019-10-21 09:35:00,82.12,82.17,81.95,82.0,31996.0,63.9752,64.0142,63.8428,63.8817,31996.0
2019-10-21 09:40:00,81.97,82.03,81.97,82.0,12285.0,63.8584,63.9051,63.8584,63.8817,12285.0
2019-10-21 09:45:00,82.02,82.2,82.01,82.2,12147.0,63.8973,64.0375,63.8895,64.0375,12147.0
2019-10-21 09:50:00,82.17,82.17,82.06,82.09,12075.0,64.0142,64.0142,63.9285,63.9519,12075.0
2019-10-21 09:55:00,82.06,82.14,81.98,81.98,10399.0,63.9285,63.9908,63.8662,63.8662,10399.0
2019-10-21 10:00:00,81.97,82.0,81.86,81.86,24899.0,63.8584,63.8817,63.7727,63.7727,24899.0
2019-10-21 10:05:00,81.87,81.97,81.86,81.94,18857.0,63.7805,63.8584,63.7727,63.835,18857.0
2019-10-21 10:10:00,81.95,81.96,81.88,81.92,12807.0,63.8428,63.8506,63.7883,63.8194,12807.0
2019-10-21 10:15:00,81.91,82.05,81.89,82.01,11100.0,63.8116,63.9207,63.796,63.8895,11100.0
2019-10-21 10:20:00,82.01,82.05,81.96,82.0,8695.0,63.8895,63.9207,63.8506,63.8817,8695.0
2019-10-21 10:25:00,82.0,82.09,82.0,82.06,12981.0,63.8817,63.9519,63.8817,63.9285,12981.0
2019-10-21 10:30:00,82.06,82.09,82.01,82.03,9272.0,63.9285,63.9519,63.8895,63.9051,9272.0
2019-10-21 10:35:00,82.03,82.1,82.02,82.09,15552.0,63.9051,63.9596,63.8973,63.9519,15552.0
2019-10-21 10:40:00,82.08,82.1,82.06,82.08,11272.0,63.9441,63.9596,63.9285,63.9441,11272.0
2019-10-21 10:45:00,82.08,82.13,82.07,82.13,13330.0,63.9441,63.983,63.9363,63.983,13330.0
2019-10-21 10:50:00,82.14,82.22,82.13,82.22,17772.0,63.9908,64.0531,63.983,64.0531,17772.0
2019-10-21 10:55:00,82.22,82.31,82.21,82.31,16018.0,64.0531,64.1232,64.0453,64.1232,16018.0
2019-10-21 11:00:00,82.31,82.37,82.31,82.32,11280.0,64.1232,64.17,64.1232,64.131,11280.0
2019-10-21 11:05:00,82.32,82.33,82.25,82.26,22526.0,64.131,64.1388,64.0765,64.0843,22526.0
2019-10-21 11:10:00,82.26,82.27,82.22,82.22,10787.0,64.0843,64.0921,64.0531,64.0531,10787.0
2019-10-21 11:15:00,82.21,82.22,82.17,82.2,5848.0,64.0453,64.0531,64.0142,64.0375,5848.0
2019-10-21 11:20:00,82.19,82.2,82.15,82.2,7860.0,64.0298,64.0375,63.9986,64.0375,7860.0
2019-10-21 11:25:00,82.19,82.22,82.16,82.17,5663.0,64.0298,64.0531,64.0064,64.0142,5663.0
2019-10-21 11:30:00,82.18,82.2,82.15,82.15,5197.0,64.022,64.0375,63.9986,63.9986,5197.0
2019-10-21 11:35:00,82.17,82.21,82.13,82.2,13547.0,64.0142,64.0453,63.983,64.0375,13547.0
2019-10-21 11:40:00,82.2,82.22,82.19,82.2,6819.0,64.0375,64.0531,64.0298,64.0375,6819.0
2019-10-21 11:45:00,82.2,82.21,82.17,82.19,24910.0,64.0375,64.0453,64.0142,64.0298,24910.0
2019-10-21 11:50:00,82.19,82.21,82.17,82.18,14820.0,64.0298,64.0453,64.0142,64.022,14820.0
2019-10-21 11:55:00,82.19,82.22,82.14,82.16,11293.0,64.0298,64.0531,63.9908,64.0064,11293.0
2019-10-21 12:00:00,82.15,82.16,82.09,82.1,9912.0,63.9986,64.0064,63.9519,63.9596,9912.0
2019-10-21 12:05:00,82.1,82.12,82.04,82.05,16426.0,63.9596,63.9752,63.9129,63.9207,16426.0
2019-10-21 12:10:00,82.04,82.1,82.04,82.07,18161.0,63.9129,63.9596,63.9129,63.9363,18161.0
2019-10-21 12:15:00,82.06,82.09,82.05,82.07,8044.0,63.9285,63.9519,63.9207,63.9363,8044.0
2019-10-21 12:20:00,82.06,82.13,82.05,82.12,19810.0,63.9285,63.983,63.9207,63.9752,19810.0
2019-10-21 12:25:00,82.13,82.21,82.11,82.21,11056.0,63.983,64.0453,63.9674,64.0453,11056.0
2019-10-21 12:30:00,82.2,82.23,82.2,82.22,8388.0,64.0375,64.0609,64.0375,64.0531,8388.0
2019-10-21 12:35:00,82.22,82.25,82.19,82.22,10134.0,64.0531,64.0765,64.0298,64.0531,10134.0
2019-10-21 12:40:00,82.21,82.22,82.19,82.19,5432.0,64.0453,64.0531,64.0298,64.0298,5432.0
2019-10-21 12:45:00,82.19,82.25,82.18,82.24,8264.0,64.0298,64.0765,64.022,64.0687,8264.0
2019-10-21 12:50:00,82.25,82.33,82.24,82.32,14546.0,64.0765,64.1388,64.0687,64.131,14546.0
2019-10-21 12:55:00,82.32,82.32,82.28,82.31,9548.0,64.131,64.131,64.0999,64.1232,9548.0
2019-10-21 13:00:00,82.31,82.34,82.3,82.31,7656.0,64.1232,64.1466,64.1155,64.1232,7656.0
2019-10-21 13:05:00,82.3,82.31,82.25,82.28,6859.0,64.1155,64.1232,64.0765,64.0999,6859.0
2019-10-21 13:10:00,82.27,82.27,82.19,82.19,11077.0,64.0921,64.0921,64.0298,64.0298,11077.0
2019-10-21 13:15:00,82.19,82.21,82.14,82.14,5736.0,64.0298,64.0453,63.9908,63.9908,5736.0
2019-10-21 13:20:00,82.13,82.15,82.11,82.14,11999.0,63.983,63.9986,63.9674,63.9908,11999.0
2019-10-21 13:25:00,82.13,82.18,82.13,82.17,15006.0,63.983,64.022,63.983,64.0142,15006.0
2019-10-21 13:30:00,82.16,82.18,82.12,82.13,21615.0,64.0064,64.022,63.9752,63.983,21615.0
2019-10-21 13:35:00,82.13,82.14,82.1,82.11,7942.0,63.983,63.9908,63.9596,63.9674,7942.0
2019-10-21 13:40:00,82.11,82.15,82.08,82.09,31977.0,63.9674,63.9986,63.9441,63.9519,31977.0
2019-10-21 13:45:00,82.08,82.09,82.05,82.07,10069.0,63.9441,63.9519,63.9207,63.9363,10069.0
2019-10-21 13:50:00,82.07,82.11,82.06,82.09,9612.0,63.9363,63.9674,63.9285,63.9519,9612.0
2019-10-21 13:55:00,82.1,82.14,82.09,82.11,10175.0,63.9596,63.9908,63.9519,63.9674,10175.0
2019-10-21 14:00:00,82.11,82.15,82.1,82.14,12721.0,63.9674,63.9986,63.9596,63.9908,12721.0
2019-10-21 14:05:00,82.15,82.25,82.13,82.24,44937.0,63.9986,64.0765,63.983,64.0687,44937.0
2019-10-21 14:10:00,82.24,82.3,82.23,82.23,7328.0,64.0687,64.1155,64.0609,64.0609,7328.0
2019-10-21 14:15:00,82.24,82.3,82.24,82.28,6104.0,64.0687,64.1155,64.0687,64.0999,6104.0
2019-10-21 14:20:00,82.28,82.3,82.24,82.25,8763.0,64.0999,64.1155,64.0687,64.0765,8763.0
2019-10-21 14:25:00,82.25,82.28,82.23,82.24,8214.0,64.0765,64.0999,64.0609,64.0687,8214.0
2019-10-21 14:30:00,82.25,82.28,82.24,82.24,6995.0,64.0765,64.0999,64.0687,64.0687,6995.0
2019-10-21 14:35:00,82.26,82.31,82.25,82.26,15628.0,64.0843,64.1232,64.0765,64.0843,15628.0
2019-10-21 14:40:00,82.26,82.27,82.22,82.23,14692.0,64.0843,64.0921,64.0531,64.0609,14692.0
2019-10-21 14:45:00,82.23,82.24,82.18,82.19,19305.0,64.0609,64.0687,64.022,64.0298,19305.0
2019-10-21 14:50:00,82.19,82.2,82.15,82.19,13145.0,64.0298,64.0375,63.9986,64.0298,13145.0
2019-10-21 14:55:00,82.19,82.2,82.17,82.18,8871.0,64.0298,64.0375,64.0142,64.022,8871.0
2019-10-21 15:00:00,82.19,82.22,82.17,82.22,9038.0,64.0298,64.0531,64.0142,64.0531,9038.0
2019-10-21 15:05:00,82.23,82.29,82.23,82.29,9456.0,64.0609,64.1077,64.0609,64.1077,9456.0
2019-10-21 15:10:00,82.28,82.34,82.28,82.3,20352.0,64.0999,64.1466,64.0999,64.1155,20352.0
2019-10-21 15:15:00,82.3,82.31,82.26,82.27,9842.0,64.1155,64.1232,64.0843,64.0921,9842.0
2019-10-21 15:20:00,82.27,82.28,82.2,82.25,13520.0,64.0921,64.0999,64.0375,64.0765,13520.0
2019-10-21 15:25:00,82.26,82.31,82.24,82.28,10336.0,64.0843,64.1232,64.0687,64.0999,10336.0
2019-10-21 15:30:00,82.27,82.31,82.26,82.29,10037.0,64.0921,64.1232,64.0843,64.1077,10037.0
2019-10-21 15:35:00,82.3,82.33,82.26,82.29,14820.0,64.1155,64.1388,64.0843,64.1077,14820.0
2019-10-21 15:40:00,82.29,82.34,82.28,82.32,23908.0,64.1077,64.1466,64.0999,64.131,23908.0
2019-10-21 15:45:00,82.32,82.38,82.29,82.38,43407.0,64.131,64.1778,64.1077,64.1778,43407.0
2019-10-21 15:50:00,82.38,82.42,82.34,82.42,35084.0,64.1778,64.2089,64.1466,64.2089,35084.0
2019-10-21 15:55:00,82.42,82.47,82.4,82.42,99216.0,64.2089,64.2479,64.1934,64.2089,99216.0
2019-10-22 09:30:00,82.58,82.75,82.48,82.65,102305.0,64.3336,64.466,64.2557,64.3881,102305.0
2019-10-22 09:35:00,82.66,82.71,82.47,82.48,29848.0,64.3959,64.4349,64.2479,64.2557,29848.0
2019-10-22 09:40:00,82.43,82.67,82.33,82.67,13285.0,64.2167,64.4037,64.1388,64.4037,13285.0
2019-10-22 09:45:00,82.66,82.73,82.64,82.71,21359.0,64.3959,64.4504,64.3803,64.4349,21359.0
2019-10-22 09:50:00,82.72,82.74,82.65,82.7,23658.0,64.4427,64.4582,64.3881,64.4271,23658.0
2019-10-22 09:55:00,82.68,82.71,82.61,82.65,27146.0,64.4115,64.4349,64.357,64.3881,27146.0
2019-10-22 10:00:00,82.64,82.69,82.62,82.62,19393.0,64.3803,64.4193,64.3647,64.3647,19393.0
2019-10-22 10:05:00,82.64,82.79,82.63,82.78,27320.0,64.3803,64.4972,64.3725,64.4894,27320.0
2019-10-22 10:10:00,82.77,82.85,82.76,82.82,17222.0,64.4816,64.5439,64.4738,64.5206,17222.0
2019-10-22 10:15:00,82.79,82.79,82.65,82.74,129659.0,64.4972,64.4972,64.3881,64.4582,129659.0
2019-10-22 10:20:00,82.73,82.78,82.71,82.76,9042.0,64.4504,64.4894,64.4349,64.4738,9042.0
2019-10-22 10:25:00,82.76,82.78,82.7,82.72,8724.0,64.4738,64.4894,64.4271,64.4427,8724.0
2019-10-22 10:30:00,82.73,82.82,82.72,82.75,10154.0,64.4504,64.5206,64.4427,64.466,10154.0
2019-10-22 10:35:00,82.75,82.75,82.65,82.67,28136.0,64.466,64.466,64.3881,64.4037,28136.0
2019-10-22 10:40:00,82.68,82.72,82.67,82.68,14068.0,64.4115,64.4427,64.4037,64.4115,14068.0
2019-10-22 10:45:00,82.69,82.73,82.66,82.72,15482.0,64.4193,64.4504,64.3959,64.4427,15482.0
2019-10-22 10:50:00,82.72,82.75,82.68,82.72,18150.0,64.4427,64.466,64.4115,64.4427,18150.0
2019-10-22 10:55:00,82.73,82.77,82.68,82.68,8840.0,64.4504,64.4816,64.4115,64.4115,8840.0
2019-10-22 11:00:00,82.68,82.72,82.65,82.72,107352.0,64.4115,64.4427,64.3881,64.4427,107352.0
2019-10-22 11:05:00,82.72,82.79,82.7,82.76,13577.0,64.4427,64.4972,64.4271,64.4738,13577.0
2019-10-22 11:10:00,82.76,82.82,82.75,82.82,16735.0,64.4738,64.5206,64.466,64.5206,16735.0
2019-10-22 11:15:00,82.8,82.86,82.75,82.84,12144.0,64.505,64.5517,64.466,64.5361,12144.0
2019-10-22 11:20:00,82.83,82.95,82.82,82.95,13214.0,64.5283,64.6218,64.5206,64.6218,13214.0
2019-10-22 11:25:00,82.96,82.96,82.91,82.96,14761.0,64.6296,64.6296,64.5907,64.6296,14761.0
2019-10-22 11:30:00,82.95,82.98,82.9,82.95,11531.0,64.6218,64.6452,64.5829,64.6218,11531.0
2019-10-22 11:35:00,82.96,82.98,82.91,82.91,9779.0,64.6296,64.6452,64.5907,64.5907,9779.0
2019-10-22 11:40:00,82.91,82.96,82.9,82.93,7425.0,64.5907,64.6296,64.5829,64.6063,7425.0
2019-10-22 11:45:00,82.92,82.92,82.82,82.84,15213.0,64.5985,64.5985,64.5206,64.5361,15213.0
2019-10-22 11:50:00,82.83,82.83,82.76,82.78,10401.0,64.5283,64.5283,64.4738,64.4894,10401.0
2019-10-22 11:55:00,82.76,82.85,82.74,82.85,28840.0,64.4738,64.5439,64.4582,64.5439,28840.0
2019-10-22 12:00:00,82.84,82.84,82.76,82.78,13830.0,64.5361,64.5361,64.4738,64.4894,13830.0
2019-10-22 12:05:00,82.79,82.82,82.77,82.8,14481.0,64.4972,64.5206,64.4816,64.505,14481.0
2019-10-22 12:10:00,82.78,82.85,82.76,82.84,8681.0,64.4894,64.5439,64.4738,64.5361,8681.0
2019-10-22 12:15:00,82.83,82.92,82.82,82.89,12371.0,64.5283,64.5985,64.5206,64.5751,12371.0
2019-10-22 12:20:00,82.88,82.95,82.88,82.92,8531.0,64.5673,64.6218,64.5673,64.5985,8531.0
2019-10-22 12:25:00,82.93,82.98,82.92,82.96,6530.0,64.6063,64.6452,64.5985,64.6296,6530.0
2019-10-22 12:30:00,82.95,82.97,82.88,82.89,13411.0,64.6218,64.6374,64.5673,64.5751,13411.0
2019-10-22 12:35:00,82.89,82.98,82.87,82.98,7243.0,64.5751,64.6452,64.5595,64.6452,7243.0
2019-10-22 12:40:00,82.95,82.99,82.95,82.97,9984.0,64.6218,64.653,64.6218,64.6374,9984.0
2019-10-22 12:45:00,82.98,83.02,82.94,82.99,30086.0,64.6452,64.6764,64.614,64.653,30086.0
2019-10-22 12:50:00,82.98,83.07,82.97,83.05,9162.0,64.6452,64.7153,64.6374,64.6997,9162.0
2019-10-22 12:55:00,83.04,83.06,82.99,83.04,12930.0,64.6919,64.7075,64.653,64.6919,12930.0
2019-10-22 13:00:00,83.02,83.08,83.0,83.06,13239.0,64.6764,64.7231,64.6608,64.7075,13239.0
2019-10-22 13:05:00,83.09,83.09,83.05,83.06,9395.0,64.7309,64.7309,64.6997,64.7075,9395.0
2019-10-22 13:10:00,83.06,83.1,83.04,83.1,15924.0,64.7075,64.7387,64.6919,64.7387,15924.0
2019-10-22 13:15:00,83.11,83.15,83.1,83.13,19469.0,64.7465,64.7776,64.7387,64.7621,19469.0
2019-10-22 13:20:00,83.12,83.14,83.1,83.12,8376.0,64.7543,64.7699,64.7387,64.7543,8376.0
2019-10-22 13:25:00,83.13,83.21,83.13,83.21,32579.0,64.7621,64.8244,64.7621,64.8244,32579.0
2019-10-22 13:30:00,83.2,83.23,83.19,83.2,13090.0,64.8166,64.84,64.8088,64.8166,13090.0
2019-10-22 13:35:00,83.19,83.2,83.05,83.06,15766.0,64.8088,64.8166,64.6997,64.7075,15766.0
2019-10-22 13:40:00,83.05,83.08,83.02,83.03,6293.0,64.6997,64.7231,64.6764,64.6842,6293.0
2019-10-22 13:45:00,83.02,83.02,82.94,82.95,12694.0,64.6764,64.6764,64.614,64.6218,12694.0
2019-10-22 13:50:00,82.95,82.97,82.92,82.95,12830.0,64.6218,64.6374,64.5985,64.6218,12830.0
2019-10-22 13:55:00,82.96,83.04,82.93,82.93,15837.0,64.6296,64.6919,64.6063,64.6063,15837.0
2019-10-22 14:00:00,82.93,82.95,82.9,82.92,11120.0,64.6063,64.6218,64.5829,64.5985,11120.0
2019-10-22 14:05:00,82.92,82.96,82.91,82.92,10577.0,64.5985,64.6296,64.5907,64.5985,10577.0
2019-10-22 14:10:00,82.92,82.95,82.79,82.79,15163.0,64.5985,64.6218,64.4972,64.4972,15163.0
2019-10-22 14:15:00,82.8,82.86,82.77,82.8,15883.0,64.505,64.5517,64.4816,64.505,15883.0
2019-10-22 14:20:00,82.79,82.8,82.73,82.8,38883.0,64.4972,64.505,64.4504,64.505,38883.0
2019-10-22 14:25:00,82.77,82.84,82.76,82.84,12175.0,64.4816,64.5361,64.4738,64.5361,12175.0
2019-10-22 14:30:00,82.84,82.87,82.74,82.75,23170.0,64.5361,64.5595,64.4582,64.466,23170.0
2019-10-22 14:35:00,82.77,82.82,82.75,82.79,11163.0,64.4816,64.5206,64.466,64.4972,11163.0
2019-10-22 14:40:00,82.79,82.8,82.74,82.79,15946.0,64.4972,64.505,64.4582,64.4972,15946.0
2019-10-22 14:45:00,82.79,82.8,82.73,82.73,8692.0,64.4972,64.505,64.4504,64.4504,8692.0
2019-10-22 14:50:00,82.75,82.75,82.69,82.7,9762.0,64.466,64.466,64.4193,64.4271,9762.0
2019-10-22 14:55:00,82.69,82.72,82.65,82.69,30911.0,64.4193,64.4427,64.3881,64.4193,30911.0
2019-10-22 15:00:00,82.69,82.73,82.66,82.71,22355.0,64.4193,64.4504,64.3959,64.4349,22355.0
2019-10-22 15:05:00,82.7,82.74,82.68,82.73,21574.0,64.4271,64.4582,64.4115,64.4504,21574.0
2019-10-22 15:10:00,82.73,82.77,82.72,82.74,12736.0,64.4504,64.4816,64.4427,64.4582,12736.0
2019-10-22 15:15:00,82.76,82.81,82.75,82.81,14816.0,64.4738,64.5128,64.466,64.5128,14816.0
2019-10-22 15:20:00,82.81,82.87,82.8,82.84,18685.0,64.5128,64.5595,64.505,64.5361,18685.0
2019-10-22 15:25:00,82.84,82.9,82.83,82.87,14616.0,64.5361,64.5829,64.5283,64.5595,14616.0
2019-10-22 15:30:00,82.88,82.94,82.88,82.88,14066.0,64.5673,64.614,64.5673,64.5673,14066.0
2019-10-22 15:35:00,82.88,82.91,82.84,82.87,31677.0,64.5673,64.5907,64.5361,64.5595,31677.0
2019-10-22 15:40:00,82.86,82.86,82.8,82.83,23752.0,64.5517,64.5517,64.505,64.5283,23752.0
2019-10-22 15:45:00,82.83,82.86,82.78,82.81,80506.0,64.5283,64.5517,64.4894,64.5128,80506.0
2019-10-22 15:50:00,82.81,82.87,82.69,82.7,59787.0,64.5128,64.5595,64.4193,64.4271,59787.0
2019-10-22 15:55:00,82.71,82.92,82.7,82.82,179108.0,64.4349,64.5985,64.4271,64.5206,179108.0
2019-10-23 09:30:00,82.82,83.0,82.8,82.81,44345.0,64.5206,64.6608,64.505,64.5128,44345.0
2019-10-23 09:35:00,82.81,82.81,82.65,82.77,20750.0,64.5128,64.5128,64.3881,64.4816,20750.0
2019-10-23 09:40:00,82.75,82.83,82.68,82.8,16181.0,64.466,64.5283,64.4115,64.505,16181.0
2019-10-23 09:45:00,82.8,82.89,82.78,82.89,26997.0,64.505,64.5751,64.4894,64.5751,26997.0
2019-10-23 09:50:00,82.89,82.89,82.8,82.82,18412.0,64.5751,64.5751,64.505,64.5206,18412.0
2019-10-23 09:55:00,82.83,82.97,82.8,82.94,30580.0,64.5283,64.6374,64.505,64.614,30580.0
2019-10-23 10:00:00,82.96,83.02,82.91,82.98,36141.0,64.6296,64.6764,64.5907,64.6452,36141.0
2019-10-23 10:05:00,82.99,83.05,82.99,83.03,28618.0,64.653,64.6997,64.653,64.6842,28618.0
2019-10-23 10:10:00,83.04,83.12,83.03,83.09,15799.0,64.6919,64.7543,64.6842,64.7309,15799.0
2019-10-23 10:15:00,83.08,83.08,83.01,83.04,11481.0,64.7231,64.7231,64.6686,64.6919,11481.0
2019-10-23 10:20:00,83.05,83.19,83.0,83.18,27137.0,64.6997,64.8088,64.6608,64.801,27137.0
2019-10-23 10:25:00,83.17,83.19,83.06,83.06,26043.0,64.7932,64.8088,64.7075,64.7075,26043.0
2019-10-23 10:30:00,83.04,83.13,82.95,82.99,18382.0,64.6919,64.7621,64.6218,64.653,18382.0
2019-10-23 10:35:00,83.0,83.0,82.95,82.97,105816.0,64.6608,64.6608,64.6218,64.6374,105816.0
2019-10-23 10:40:00,82.98,83.01,82.96,82.97,17121.0,64.6452,64.6686,64.6296,64.6374,17121.0
2019-10-23 10:45:00,82.97,83.1,82.97,83.09,9140.0,64.6374,64.7387,64.6374,64.7309,9140.0
2019-10-23 10:50:00,83.1,83.1,83.01,83.02,17131.0,64.7387,64.7387,64.6686,64.6764,17131.0
2019-10-23 10:55:00,83.02,83.02,82.95,82.98,8668.0,64.6764,64.6764,64.6218,64.6452,8668.0
2019-10-23 11:00:00,83.01,83.04,82.96,82.97,11753.0,64.6686,64.6919,64.6296,64.6374,11753.0
2019-10-23 11:05:00,82.97,82.99,82.87,82.87,15468.0,64.6374,64.653,64.5595,64.5595,15468.0
2019-10-23 11:10:00,82.87,82.92,82.81,82.92,47483.0,64.5595,64.5985,64.5128,64.5985,47483.0
2019-10-23 11:15:00,82.9,82.96,82.9,82.96,8785.0,64.5829,64.6296,64.5829,64.6296,8785.0
2019-10-23 11:20:00,82.95,82.95,82.88,82.93,29416.0,64.6218,64.6218,64.5673,64.6063,29416.0
2019-10-23 11:25:00,82.93,82.93,82.76,82.77,19079.0,64.6063,64.6063,64.4738,64.4816,19079.0
2019-10-23 11:30:00,82.77,82.85,82.77,82.85,11341.0,64.4816,64.5439,64.4816,64.5439,11341.0
2019-10-23 11:35:00,82.86,82.89,82.84,82.88,7071.0,64.5517,64.5751,64.5361,64.5673,7071.0
2019-10-23 11:40:00,82.88,82.88,82.83,82.85,7336.0,64.5673,64.5673,64.5283,64.5439,7336.0
2019-10-23 11:45:00,82.86,82.95,82.85,82.87,5804.0,64.5517,64.6218,64.5439,64.5595,5804.0
2019-10-23 11:50:00,82.88,82.93,82.87,82.91,7200.0,64.5673,64.6063,64.5595,64.5907,7200.0
2019-10-23 11:55:00,82.9,82.95,82.89,82.91,7160.0,64.5829,64.6218,64.5751,64.5907,7160.0
2019-10-23 12:00:00,82.92,82.94,82.88,82.93,8130.0,64.5985,64.614,64.5673,64.6063,8130.0
2019-10-23 12:05:00,82.92,82.93,82.87,82.89,8588.0,64.5985,64.6063,64.5595,64.5751,8588.0
2019-10-23 12:10:00,82.88,82.89,82.82,82.87,9924.0,64.5673,64.5751,64.5206,64.5595,9924.0
2019-10-23 12:15:00,82.88,82.89,82.85,82.89,8645.0,64.5673,64.5751,64.5439,64.5751,8645.0
2019-10-23 12:20:00,82.89,82.89,82.85,82.87,6849.0,64.5751,64.5751,64.5439,64.5595,6849.0
2019-10-23 12:25:00,82.87,82.87,82.85,82.87,5537.0,64.5595,64.5595,64.5439,64.5595,5537.0
2019-10-23 12:30:00,82.87,82.88,82.83,82.85,22478.0,64.5595,64.5673,64.5283,64.5439,22478.0
2019-10-23 12:35:00,82.86,82.89,82.82,82.83,22935.0,64.5517,64.5751,64.5206,64.5283,22935.0
2019-10-23 12:40:00,82.81,82.83,82.77,82.81,18812.0,64.5128,64.5283,64.4816,64.5128,18812.0
2019-10-23 12:45:00,82.83,82.87,82.81,82.85,14043.0,64.5283,64.5595,64.5128,64.5439,14043.0
2019-10-23 12:50:00,82.85,82.85,82.78,82.79,10655.0,64.5439,64.5439,64.4894,64.4972,10655.0
2019-10-23 12:55:00,82.79,82.8,82.7,82.7,10568.0,64.4972,64.505,64.4271,64.4271,10568.0
2019-10-23 13:00:00,82.72,82.72,82.61,82.64,29012.0,64.4427,64.4427,64.357,64.3803,29012.0
2019-10-23 13:05:00,82.64,82.65,82.49,82.5,72065.0,64.3803,64.3881,64.2635,64.2713,72065.0
2019-10-23 13:10:00,82.5,82.64,82.49,82.62,37939.0,64.2713,64.3803,64.2635,64.3647,37939.0
2019-10-23 13:15:00,82.6,82.62,82.54,82.54,12148.0,64.3492,64.3647,64.3024,64.3024,12148.0
2019-10-23 13:20:00,82.54,82.63,82.53,82.62,7455.0,64.3024,64.3725,64.2946,64.3647,7455.0
2019-10-23 13:25:00,82.61,82.67,82.61,82.66,5371.0,64.357,64.4037,64.357,64.3959,5371.0
2019-10-23 13:30:00,82.66,82.69,82.64,82.68,7266.0,64.3959,64.4193,64.3803,64.4115,7266.0
2019-10-23 13:35:00,82.69,82.7,82.66,82.7,6021.0,64.4193,64.4271,64.3959,64.4271,6021.0
2019-10-23 13:40:00,82.7,82.72,82.68,82.68,7341.0,64.4271,64.4427,64.4115,64.4115,7341.0
2019-10-23 13:45:00,82.67,82.67,82.59,82.62,11213.0,64.4037,64.4037,64.3414,64.3647,11213.0
2019-10-23 13:50:00,82.62,82.66,82.61,82.62,7231.0,64.3647,64.3959,64.357,64.3647,7231.0
2019-10-23 13:55:00,82.62,82.66,82.62,82.66,8540.0,64.3647,64.3959,64.3647,64.3959,8540.0
2019-10-23 14:00:00,82.66,82.7,82.61,82.62,71678.0,64.3959,64.4271,64.357,64.3647,71678.0
2019-10-23 14:05:00,82.62,82.62,82.54,82.55,23753.0,64.3647,64.3647,64.3024,64.3102,23753.0
2019-10-23 14:10:00,82.56,82.65,82.54,82.61,12825.0,64.318,64.3881,64.3024,64.357,12825.0
2019-10-23 14:15:00,82.61,82.61,82.57,82.59,10742.0,64.357,64.357,64.3258,64.3414,10742.0
2019-10-23 14:20:00,82.59,82.61,82.51,82.51,10637.0,64.3414,64.357,64.2791,64.2791,10637.0
2019-10-23 14:25:00,82.5,82.5,82.37,82.38,18862.0,64.2713,64.2713,64.17,64.1778,18862.0
2019-10-23 14:30:00,82.38,82.47,82.38,82.47,19665.0,64.1778,64.2479,64.1778,64.2479,19665.0
2019-10-23 14:35:00,82.47,82.49,82.39,82.43,14618.0,64.2479,64.2635,64.1856,64.2167,14618.0
2019-10-23 14:40:00,82.42,82.44,82.33,82.33,22822.0,64.2089,64.2245,64.1388,64.1388,22822.0
2019-10-23 14:45:00,82.34,82.42,82.32,82.35,18557.0,64.1466,64.2089,64.131,64.1544,18557.0
2019-10-23 14:50:00,82.37,82.37,82.33,82.36,17241.0,64.17,64.17,64.1388,64.1622,17241.0
2019-10-23 14:55:00,82.36,82.4,82.35,82.37,18093.0,64.1622,64.1934,64.1544,64.17,18093.0
2019-10-23 15:00:00,82.37,82.39,82.37,82.39,18527.0,64.17,64.1856,64.17,64.1856,18527.0
2019-10-23 15:05:00,82.39,82.39,82.3,82.34,55485.0,64.1856,64.1856,64.1155,64.1466,55485.0
2019-10-23 15:10:00,82.34,82.34,82.25,82.26,39768.0,64.1466,64.1466,64.0765,64.0843,39768.0
2019-10-23 15:15:00,82.26,82.27,82.22,82.22,30360.0,64.0843,64.0921,64.0531,64.0531,30360.0
2019-10-23 15:20:00,82.23,82.25,82.22,82.23,30542.0,64.0609,64.0765,64.0531,64.0609,30542.0
2019-10-23 15:25:00,82.23,82.42,82.21,82.4,35411.0,64.0609,64.2089,64.0453,64.1934,35411.0
2019-10-23 15:30:00,82.4,82.44,82.36,82.44,25415.0,64.1934,64.2245,64.1622,64.2245,25415.0
2019-10-23 15:35:00,82.45,82.59,82.43,82.52,76030.0,64.2323,64.3414,64.2167,64.2868,76030.0
2019-10-23 15:40:00,82.52,82.57,82.14,82.47,143693.0,64.2868,64.3258,63.9908,64.2479,143693.0
2019-10-23 15:45:00,82.47,82.57,82.46,82.56,47957.0,64.2479,64.3258,64.2401,64.318,47957.0
2019-10-23 15:50:00,82.56,82.62,82.54,82.59,60036.0,64.318,64.3647,64.3024,64.3414,60036.0
2019-10-23 15:55:00,82.59,82.74,82.59,82.71,177652.0,64.3414,64.4582,64.3414,64.4349,177652.0
2019-10-24 09:30:00,82.71,82.88,82.55,82.7,32644.0,64.4349,64.5673,64.3102,64.4271,32644.0
2019-10-24 09:35:00,82.69,82.76,82.55,82.76,15204.0,64.4193,64.4738,64.3102,64.4738,15204.0
2019-10-24 09:40:00,82.73,82.8,82.68,82.75,15715.0,64.4504,64.505,64.4115,64.466,15715.0
2019-10-24 09:45:00,82.78,82.79,82.65,82.72,14079.0,64.4894,64.4972,64.3881,64.4427,14079.0
2019-10-24 09:50:00,82.72,82.75,82.66,82.66,13627.0,64.4427,64.466,64.3959,64.3959,13627.0
2019-10-24 09:55:00,82.66,82.77,82.65,82.73,12784.0,64.3959,64.4816,64.3881,64.4504,12784.0
2019-10-24 10:00:00,82.75,82.83,82.73,82.77,33243.0,64.466,64.5283,64.4504,64.4816,33243.0
2019-10-24 10:05:00,82.77,82.9,82.73,82.84,23715.0,64.4816,64.5829,64.4504,64.5361,23715.0
2019-10-24 10:10:00,82.83,82.93,82.83,82.88,16466.0,64.5283,64.6063,64.5283,64.5673,16466.0
2019-10-24 10:15:00,82.88,82.99,82.87,82.97,10805.0,64.5673,64.653,64.5595,64.6374,10805.0
2019-10-24 10:20:00,82.97,82.98,82.92,82.94,14618.0,64.6374,64.6452,64.5985,64.614,14618.0
2019-10-24 10:25:00,82.93,83.07,82.92,83.0,21611.0,64.6063,64.7153,64.5985,64.6608,21611.0
2019-10-24 10:30:00,82.99,83.0,82.93,82.97,7791.0,64.653,64.6608,64.6063,64.6374,7791.0
2019-10-24 10:35:00,82.97,83.04,82.96,83.01,15620.0,64.6374,64.6919,64.6296,64.6686,15620.0
2019-10-24 10:40:00,83.01,83.04,82.99,83.0,11810.0,64.6686,64.6919,64.653,64.6608,11810.0
2019-10-24 10:45:00,83.0,83.01,82.95,82.97,9338.0,64.6608,64.6686,64.6218,64.6374,9338.0
2019-10-24 10:50:00,82.95,82.97,82.91,82.92,10682.0,64.6218,64.6374,64.5907,64.5985,10682.0
2019-10-24 10:55:00,82.92,82.96,82.92,82.96,8816.0,64.5985,64.6296,64.5985,64.6296,8816.0
2019-10-24 11:00:00,82.96,83.0,82.94,82.96,14858.0,64.6296,64.6608,64.614,64.6296,14858.0
2019-10-24 11:05:00,82.97,83.01,82.97,83.0,5104.0,64.6374,64.6686,64.6374,64.6608,5104.0
2019-10-24 11:10:00,83.0,83.01,82.92,82.94,18685.0,64.6608,64.6686,64.5985,64.614,18685.0
2019-10-24 11:15:00,82.95,82.98,82.93,82.96,6392.0,64.6218,64.6452,64.6063,64.6296,6392.0
2019-10-24 11:20:00,82.96,82.99,82.95,82.98,8310.0,64.6296,64.653,64.6218,64.6452,8310.0
2019-10-24 11:25:00,82.98,82.99,82.94,82.98,6724.0,64.6452,64.653,64.614,64.6452,6724.0
2019-10-24 11:30:00,82.99,83.0,82.96,82.99,6864.0,64.653,64.6608,64.6296,64.653,6864.0
2019-10-24 11:35:00,83.0,83.1,82.99,83.06,36258.0,64.6608,64.7387,64.653,64.7075,36258.0
2019-10-24 11:40:00,83.07,83.1,83.05,83.1,5386.0,64.7153,64.7387,64.6997,64.7387,5386.0
2019-10-24 11:45:00,83.1,83.13,82.98,83.04,16316.0,64.7387,64.7621,64.6452,64.6919,16316.0
2019-10-24 11:50:00,83.03,83.03,82.97,83.0,18442.0,64.6842,64.6842,64.6374,64.6608,18442.0
2019-10-24 11:55:00,82.98,82.99,82.95,82.98,6876.0,64.6452,64.653,64.6218,64.6452,6876.0
2019-10-24 12:00:00,82.98,83.01,82.95,82.95,11592.0,64.6452,64.6686,64.6218,64.6218,11592.0
2019-10-24 12:05:00,82.96,83.02,82.96,82.99,32256.0,64.6296,64.6764,64.6296,64.653,32256.0
2019-10-24 12:10:00,82.99,83.0,82.93,82.94,7646.0,64.653,64.6608,64.6063,64.614,7646.0
2019-10-24 12:15:00,82.95,82.95,82.88,82.91,10293.0,64.6218,64.6218,64.5673,64.5907,10293.0
2019-10-24 12:20:00,82.91,82.93,82.9,82.91,10107.0,64.5907,64.6063,64.5829,64.5907,10107.0
2019-10-24 12:25:00,82.92,82.96,82.9,82.94,10268.0,64.5985,64.6296,64.5829,64.614,10268.0
2019-10-24 12:30:00,82.94,82.97,82.91,82.97,9203.0,64.614,64.6374,64.5907,64.6374,9203.0
2019-10-24 12:35:00,82.97,82.97,82.9,82.93,13325.0,64.6374,64.6374,64.5829,64.6063,13325.0
2019-10-24 12:40:00,82.94,82.94,82.87,82.87,258394.0,64.614,64.614,64.5595,64.5595,258394.0
2019-10-24 12:45:00,82.88,83.01,82.88,83.01,17486.0,64.5673,64.6686,64.5673,64.6686,17486.0
2019-10-24 12:50:00,83.02,83.06,82.97,82.98,8680.0,64.6764,64.7075,64.6374,64.6452,8680.0
2019-10-24 12:55:00,82.99,83.01,82.92,82.92,9322.0,64.653,64.6686,64.5985,64.5985,9322.0
2019-10-24 13:00:00,82.92,82.93,82.88,82.89,16071.0,64.5985,64.6063,64.5673,64.5751,16071.0
2019-10-24 13:05:00,82.9,82.91,82.88,82.88,7505.0,64.5829,64.5907,64.5673,64.5673,7505.0
2019-10-24 13:10:00,82.88,82.95,82.86,82.93,10462.0,64.5673,64.6218,64.5517,64.6063,10462.0
2019-10-24 13:15:00,82.92,82.93,82.89,82.91,3896.0,64.5985,64.6063,64.5751,64.5907,3896.0
2019-10-24 13:20:00,82.91,82.94,82.89,82.93,16377.0,64.5907,64.614,64.5751,64.6063,16377.0
2019-10-24 13:25:00,82.92,82.94,82.9,82.94,7302.0,64.5985,64.614,64.5829,64.614,7302.0
2019-10-24 13:30:00,82.93,82.95,82.89,82.91,18594.0,64.6063,64.6218,64.5751,64.5907,18594.0
2019-10-24 13:35:00,82.91,82.91,82.86,82.86,7862.0,64.5907,64.5907,64.5517,64.5517,7862.0
2019-10-24 13:40:00,82.86,82.86,82.8,82.81,7543.0,64.5517,64.5517,64.505,64.5128,7543.0
2019-10-24 13:45:00,82.8,82.8,82.71,82.72,60925.0,64.505,64.505,64.4349,64.4427,60925.0
2019-10-24 13:50:00,82.71,82.78,82.69,82.78,11056.0,64.4349,64.4894,64.4193,64.4894,11056.0
2019-10-24 13:55:00,82.78,82.81,82.76,82.78,5893.0,64.4894,64.5128,64.4738,64.4894,5893.0
2019-10-24 14:00:00,82.79,82.82,82.77,82.82,8556.0,64.4972,64.5206,64.4816,64.5206,8556.0
2019-10-24 14:05:00,82.83,82.85,82.83,82.84,4665.0,64.5283,64.5439,64.5283,64.5361,4665.0
2019-10-24 14:10:00,82.84,82.85,82.81,82.84,14725.0,64.5361,64.5439,64.5128,64.5361,14725.0
2019-10-24 14:15:00,82.84,82.85,82.74,82.81,9848.0,64.5361,64.5439,64.4582,64.5128,9848.0
2019-10-24 14:20:00,82.8,82.8,82.76,82.78,7275.0,64.505,64.505,64.4738,64.4894,7275.0
2019-10-24 14:25:00,82.78,82.8,82.75,82.75,9499.0,64.4894,64.505,64.466,64.466,9499.0
2019-10-24 14:30:00,82.74,82.82,82.73,82.81,15088.0,64.4582,64.5206,64.4504,64.5128,15088.0
2019-10-24 14:35:00,82.81,82.84,82.79,82.81,10017.0,64.5128,64.5361,64.4972,64.5128,10017.0
2019-10-24 14:40:00,82.81,82.88,82.81,82.86,8485.0,64.5128,64.5673,64.5128,64.5517,8485.0
2019-10-24 14:45:00,82.86,82.87,82.83,82.85,9321.0,64.5517,64.5595,64.5283,64.5439,9321.0
2019-10-24 14:50:00,82.85,82.87,82.84,82.85,9349.0,64.5439,64.5595,64.5361,64.5439,9349.0
2019-10-24 14:55:00,82.84,82.89,82.83,82.88,13230.0,64.5361,64.5751,64.5283,64.5673,13230.0
2019-10-24 15:00:00,82.88,82.92,82.86,82.91,9677.0,64.5673,64.5985,64.5517,64.5907,9677.0
2019-10-24 15:05:00,82.9,82.91,82.83,82.83,15475.0,64.5829,64.5907,64.5283,64.5283,15475.0
2019-10-24 15:10:00,82.82,82.87,82.82,82.86,12715.0,64.5206,64.5595,64.5206,64.5517,12715.0
2019-10-24 15:15:00,82.86,82.87,82.84,82.85,14183.0,64.5517,64.5595,64.5361,64.5439,14183.0
2019-10-24 15:20:00,82.84,82.87,82.81,82.87,18229.0,64.5361,64.5595,64.5128,64.5595,18229.0
2019-10-24 15:25:00,82.86,82.87,82.83,82.84,12223.0,64.5517,64.5595,64.5283,64.5361,12223.0
2019-10-24 15:30:00,82.85,82.87,82.8,82.82,22732.0,64.5439,64.5595,64.505,64.5206,22732.0
2019-10-24 15:35:00,82.81,82.82,82.77,82.79,27919.0,64.5128,64.5206,64.4816,64.4972,27919.0
2019-10-24 15:40:00,82.78,82.84,82.76,82.76,25315.0,64.4894,64.5361,64.4738,64.4738,25315.0
2019-10-24 15:45:00,82.77,82.82,82.76,82.79,33362.0,64.4816,64.5206,64.4738,64.4972,33362.0
2019-10-24 15:50:00,82.79,82.82,82.75,82.76,76027.0,64.4972,64.5206,64.466,64.4738,76027.0
2019-10-24 15:55:00,82.76,82.86,82.73,82.73,153470.0,64.4738,64.5517,64.4504,64.4504,153470.0
2019-10-25 09:30:00,82.94,83.0,82.7,82.85,50283.0,64.614,64.6608,64.4271,64.5439,50283.0
2019-10-25 09:35:00,82.84,82.84,82.61,82.68,11373.0,64.5361,64.5361,64.357,64.4115,11373.0
2019-10-25 09:40:00,82.7,82.71,82.53,82.69,30511.0,64.4271,64.4349,64.2946,64.4193,30511.0
2019-10-25 09:45:00,82.69,82.74,82.63,82.68,8874.0,64.4193,64.4582,64.3725,64.4115,8874.0
2019-10-25 09:50:00,82.67,82.68,82.45,82.49,14872.0,64.4037,64.4115,64.2323,64.2635,14872.0
2019-10-25 09:55:00,82.45,82.52,82.42,82.45,18245.0,64.2323,64.2868,64.2089,64.2323,18245.0
2019-10-25 10:00:00,82.5,82.51,82.12,82.17,61865.0,64.2713,64.2791,63.9752,64.0142,61865.0
2019-10-25 10:05:00,82.15,82.28,82.14,82.25,28586.0,63.9986,64.0999,63.9908,64.0765,28586.0
2019-10-25 10:10:00,82.25,82.33,82.23,82.28,9559.0,64.0765,64.1388,64.0609,64.0999,9559.0
2019-10-25 10:15:00,82.29,82.34,82.25,82.3,8329.0,64.1077,64.1466,64.0765,64.1155,8329.0
2019-10-25 10:20:00,82.31,82.33,82.2,82.21,17958.0,64.1232,64.1388,64.0375,64.0453,17958.0
2019-10-25 10:25:00,82.21,82.28,82.19,82.23,17988.0,64.0453,64.0999,64.0298,64.0609,17988.0
2019-10-25 10:30:00,82.21,82.27,82.21,82.24,28611.0,64.0453,64.0921,64.0453,64.0687,28611.0
2019-10-25 10:35:00,82.22,82.22,82.07,82.11,53314.0,64.0531,64.0531,63.9363,63.9674,53314.0
2019-10-25 10:40:00,82.1,82.2,82.05,82.17,6912.0,63.9596,64.0375,63.9207,64.0142,6912.0
2019-10-25 10:45:00,82.18,82.18,82.03,82.16,20624.0,64.022,64.022,63.9051,64.0064,20624.0
2019-10-25 10:50:00,82.16,82.18,82.08,82.18,23774.0,64.0064,64.022,63.9441,64.022,23774.0
2019-10-25 10:55:00,82.18,82.25,82.17,82.23,16104.0,64.022,64.0765,64.0142,64.0609,16104.0
2019-10-25 11:00:00,82.24,82.31,82.23,82.25,23297.0,64.0687,64.1232,64.0609,64.0765,23297.0
2019-10-25 11:05:00,82.25,82.39,82.24,82.39,16107.0,64.0765,64.1856,64.0687,64.1856,16107.0
2019-10-25 11:10:00,82.39,82.5,82.37,82.49,23577.0,64.1856,64.2713,64.17,64.2635,23577.0
2019-10-25 11:15:00,82.49,82.5,82.37,82.38,17377.0,64.2635,64.2713,64.17,64.1778,17377.0
2019-10-25 11:20:00,82.39,82.47,82.29,82.3,21323.0,64.1856,64.2479,64.1077,64.1155,21323.0
2019-10-25 11:25:00,82.31,82.33,82.26,82.29,17744.0,64.1232,64.1388,64.0843,64.1077,17744.0
2019-10-25 11:30:00,82.32,82.32,82.2,82.29,25373.0,64.131,64.131,64.0375,64.1077,25373.0
2019-10-25 11:35:00,82.27,82.38,82.24,82.36,16943.0,64.0921,64.1778,64.0687,64.1622,16943.0
2019-10-25 11:40:00,82.35,82.4,82.26,82.3,19694.0,64.1544,64.1934,64.0843,64.1155,19694.0
2019-10-25 11:45:00,82.28,82.29,81.92,81.95,71682.0,64.0999,64.1077,63.8194,63.8428,71682.0
2019-10-25 11:50:00,81.96,81.97,81.88,81.96,42477.0,63.8506,63.8584,63.7883,63.8506,42477.0
2019-10-25 11:55:00,81.95,81.98,81.93,81.93,8902.0,63.8428,63.8662,63.8272,63.8272,8902.0
2019-10-25 12:00:00,81.94,81.96,81.72,81.73,24480.0,63.835,63.8506,63.6636,63.6714,24480.0
2019-10-25 12:05:00,81.75,81.78,81.61,81.64,59462.0,63.687,63.7103,63.5779,63.6013,59462.0
2019-10-25 12:10:00,81.64,81.75,81.62,81.75,14563.0,63.6013,63.687,63.5857,63.687,14563.0
2019-10-25 12:15:00,81.77,81.83,81.75,81.82,23116.0,63.7026,63.7493,63.687,63.7415,23116.0
2019-10-25 12:20:00,81.83,81.92,81.82,81.87,15203.0,63.7493,63.8194,63.7415,63.7805,15203.0
2019-10-25 12:25:00,81.88,81.93,81.86,81.89,35308.0,63.7883,63.8272,63.7727,63.796,35308.0
2019-10-25 12:30:00,81.89,81.95,81.88,81.95,13331.0,63.796,63.8428,63.7883,63.8428,13331.0
2019-10-25 12:35:00,81.94,82.0,81.93,81.94,14145.0,63.835,63.8817,63.8272,63.835,14145.0
2019-10-25 12:40:00,81.94,81.97,81.92,81.95,27589.0,63.835,63.8584,63.8194,63.8428,27589.0
2019-10-25 12:45:00,81.95,81.97,81.91,81.96,21910.0,63.8428,63.8584,63.8116,63.8506,21910.0
2019-10-25 12:50:00,81.96,81.96,81.88,81.89,17182.0,63.8506,63.8506,63.7883,63.796,17182.0
2019-10-25 12:55:00,81.9,81.91,81.87,81.91,15765.0,63.8038,63.8116,63.7805,63.8116,15765.0
2019-10-25 13:00:00,81.91,81.94,81.9,81.91,7287.0,63.8116,63.835,63.8038,63.8116,7287.0
2019-10-25 13:05:00,81.91,81.94,81.9,81.91,12531.0,63.8116,63.835,63.8038,63.8116,12531.0
2019-10-25 13:10:00,81.92,81.93,81.87,81.88,22680.0,63.8194,63.8272,63.7805,63.7883,22680.0
2019-10-25 13:15:00,81.87,81.88,81.85,81.86,16275.0,63.7805,63.7883,63.7649,63.7727,16275.0
2019-10-25 13:20:00,81.87,81.89,81.84,81.87,13162.0,63.7805,63.796,63.7571,63.7805,13162.0
2019-10-25 13:25:00,81.85,81.85,81.75,81.75,26840.0,63.7649,63.7649,63.687,63.687,26840.0
2019-10-25 13:30:00,81.76,81.76,81.59,81.63,36358.0,63.6948,63.6948,63.5623,63.5935,36358.0
2019-10-25 13:35:00,81.63,81.63,81.55,81.56,16780.0,63.5935,63.5935,63.5312,63.539,16780.0
2019-10-25 13:40:00,81.55,81.55,81.49,81.52,18605.0,63.5312,63.5312,63.4844,63.5078,18605.0
2019-10-25 13:45:00,81.51,81.51,81.44,81.46,18155.0,63.5,63.5,63.4455,63.4611,18155.0
2019-10-25 13:50:00,81.47,81.47,81.41,81.46,14488.0,63.4688,63.4688,63.4221,63.4611,14488.0
2019-10-25 13:55:00,81.47,81.53,81.46,81.51,11492.0,63.4688,63.5156,63.4611,63.5,11492.0
2019-10-25 14:00:00,81.51,81.61,81.5,81.59,18635.0,63.5,63.5779,63.4922,63.5623,18635.0
2019-10-25 14:05:00,81.59,81.63,81.56,81.63,16351.0,63.5623,63.5935,63.539,63.5935,16351.0
2019-10-25 14:10:00,81.63,81.63,81.59,81.62,11145.0,63.5935,63.5935,63.5623,63.5857,11145.0
2019-10-25 14:15:00,81.62,81.75,81.62,81.71,12952.0,63.5857,63.687,63.5857,63.6558,12952.0
2019-10-25 14:20:00,81.71,81.71,81.65,81.69,15644.0,63.6558,63.6558,63.6091,63.6402,15644.0
2019-10-25 14:25:00,81.7,81.76,81.7,81.74,9805.0,63.648,63.6948,63.648,63.6792,9805.0
2019-10-25 14:30:00,81.74,81.74,81.66,81.66,15046.0,63.6792,63.6792,63.6169,63.6169,15046.0
2019-10-25 14:35:00,81.66,81.71,81.65,81.71,43883.0,63.6169,63.6558,63.6091,63.6558,43883.0
2019-10-25 14:40:00,81.71,81.79,81.7,81.79,10996.0,63.6558,63.7181,63.648,63.7181,10996.0
2019-10-25 14:45:00,81.8,81.82,81.73,81.75,37588.0,63.7259,63.7415,63.6714,63.687,37588.0
2019-10-25 14:50:00,81.74,81.78,81.72,81.77,15045.0,63.6792,63.7103,63.6636,63.7026,15045.0
2019-10-25 14:55:00,81.78,81.86,81.77,81.81,12610.0,63.7103,63.7727,63.7026,63.7337,12610.0
2019-10-25 15:00:00,81.81,81.82,81.79,81.81,19074.0,63.7337,63.7415,63.7181,63.7337,19074.0
2019-10-25 15:05:00,81.82,81.83,81.74,81.74,16809.0,63.7415,63.7493,63.6792,63.6792,16809.0
2019-10-25 15:10:00,81.75,81.79,81.74,81.78,15093.0,63.687,63.7181,63.6792,63.7103,15093.0
2019-10-25 15:15:00,81.78,81.82,81.77,81.79,19452.0,63.7103,63.7415,63.7026,63.7181,19452.0
2019-10-25 15:20:00,81.8,81.84,81.79,81.81,22287.0,63.7259,63.7571,63.7181,63.7337,22287.0
2019-10-25 15:25:00,81.81,81.81,81.69,81.72,26896.0,63.7337,63.7337,63.6402,63.6636,26896.0
2019-10-25 15:30:00,81.73,81.76,81.71,81.73,36249.0,63.6714,63.6948,63.6558,63.6714,36249.0
2019-10-25 15:35:00,81.72,81.75,81.71,81.75,33762.0,63.6636,63.687,63.6558,63.687,33762.0
2019-10-25 15:40:00,81.75,81.78,81.73,81.78,34763.0,63.687,63.7103,63.6714,63.7103,34763.0
2019-10-25 15:45:00,81.77,81.79,81.73,81.76,49379.0,63.7026,63.7181,63.6714,63.6948,49379.0
2019-10-25 15:50:00,81.77,81.86,81.77,81.86,69820.0,63.7026,63.7727,63.7026,63.7727,69820.0
2019-10-25 15:55:00,81.87,81.99,81.87,81.88,200406.0,63.7805,63.8739,63.7805,63.7883,200406.0
2019-10-28 09:30:00,81.52,81.6,81.34,81.41,46308.0,63.5078,63.5701,63.3676,63.4221,46308.0
2019-10-28 09:35:00,81.38,81.61,81.38,81.54,14260.0,63.3987,63.5779,63.3987,63.5234,14260.0
2019-10-28 09:40:00,81.53,81.75,81.49,81.69,15115.0,63.5156,63.687,63.4844,63.6402,15115.0
2019-10-28 09:45:00,81.69,81.82,81.62,81.81,9764.0,63.6402,63.7415,63.5857,63.7337,9764.0
2019-10-28 09:50:00,81.81,81.97,81.81,81.89,14708.0,63.7337,63.8584,63.7337,63.796,14708.0
2019-10-28 09:55:00,81.89,81.93,81.69,81.74,18391.0,63.796,63.8272,63.6402,63.6792,18391.0
2019-10-28 10:00:00,81.73,81.77,81.68,81.73,18449.0,63.6714,63.7026,63.6324,63.6714,18449.0
2019-10-28 10:05:00,81.73,81.78,81.65,81.69,14278.0,63.6714,63.7103,63.6091,63.6402,14278.0
2019-10-28 10:10:00,81.69,81.7,81.6,81.62,13956.0,63.6402,63.648,63.5701,63.5857,13956.0
2019-10-28 10:15:00,81.63,81.69,81.61,81.61,11516.0,63.5935,63.6402,63.5779,63.5779,11516.0
2019-10-28 10:20:00,81.64,81.68,81.58,81.58,12564.0,63.6013,63.6324,63.5545,63.5545,12564.0
2019-10-28 10:25:00,81.58,81.68,81.52,81.68,22852.0,63.5545,63.6324,63.5078,63.6324,22852.0
2019-10-28 10:30:00,81.68,81.68,81.59,81.59,8123.0,63.6324,63.6324,63.5623,63.5623,8123.0
2019-10-28 10:35:00,81.59,81.68,81.56,81.68,8691.0,63.5623,63.6324,63.539,63.6324,8691.0
2019-10-28 10:40:00,81.66,81.68,81.63,81.66,6097.0,63.6169,63.6324,63.5935,63.6169,6097.0
2019-10-28 10:45:00,81.63,81.64,81.54,81.54,8313.0,63.5935,63.6013,63.5234,63.5234,8313.0
2019-10-28 10:50:00,81.55,81.62,81.55,81.62,3603.0,63.5312,63.5857,63.5312,63.5857,3603.0
2019-10-28 10:55:00,81.64,81.73,81.62,81.73,10295.0,63.6013,63.6714,63.5857,63.6714,10295.0
2019-10-28 11:00:00,81.71,81.75,81.67,81.68,9198.0,63.6558,63.687,63.6247,63.6324,9198.0
2019-10-28 11:05:00,81.67,81.7,81.64,81.65,10448.0,63.6247,63.648,63.6013,63.6091,10448.0
2019-10-28 11:10:00,81.64,81.66,81.61,81.63,13859.0,63.6013,63.6169,63.5779,63.5935,13859.0
2019-10-28 11:15:00,81.62,81.68,81.61,81.65,13387.0,63.5857,63.6324,63.5779,63.6091,13387.0
2019-10-28 11:20:00,81.65,81.74,81.64,81.72,17882.0,63.6091,63.6792,63.6013,63.6636,17882.0
2019-10-28 11:25:00,81.72,81.76,81.7,81.72,10003.0,63.6636,63.6948,63.648,63.6636,10003.0
2019-10-28 11:30:00,81.73,81.77,81.7,81.73,11019.0,63.6714,63.7026,63.648,63.6714,11019.0
2019-10-28 11:35:00,81.74,81.74,81.65,81.67,12599.0,63.6792,63.6792,63.6091,63.6247,12599.0
2019-10-28 11:40:00,81.68,81.74,81.67,81.7,11295.0,63.6324,63.6792,63.6247,63.648,11295.0
2019-10-28 11:45:00,81.7,81.8,81.7,81.79,13503.0,63.648,63.7259,63.648,63.7181,13503.0
2019-10-28 11:50:00,81.79,81.93,81.79,81.92,18202.0,63.7181,63.8272,63.7181,63.8194,18202.0
2019-10-28 11:55:00,81.91,81.91,81.84,81.87,12422.0,63.8116,63.8116,63.7571,63.7805,12422.0
2019-10-28 12:00:00,81.86,81.87,81.75,81.8,24391.0,63.7727,63.7805,63.687,63.7259,24391.0
2019-10-28 12:05:00,81.81,81.83,81.79,81.8,11871.0,63.7337,63.7493,63.7181,63.7259,11871.0
2019-10-28 12:10:00,81.8,81.91,81.77,81.91,14651.0,63.7259,63.8116,63.7026,63.8116,14651.0
2019-10-28 12:15:00,81.91,81.92,81.78,81.82,20582.0,63.8116,63.8194,63.7103,63.7415,20582.0
2019-10-28 12:20:00,81.82,81.83,81.78,81.78,8217.0,63.7415,63.7493,63.7103,63.7103,8217.0
2019-10-28 12:25:00,81.79,81.8,81.71,81.71,16140.0,63.7181,63.7259,63.6558,63.6558,16140.0
2019-10-28 12:30:00,81.71,81.71,81.66,81.7,10429.0,63.6558,63.6558,63.6169,63.648,10429.0
2019-10-28 12:35:00,81.7,81.73,81.68,81.69,8540.0,63.648,63.6714,63.6324,63.6402,8540.0
2019-10-28 12:40:00,81.69,81.74,81.67,81.73,13876.0,63.6402,63.6792,63.6247,63.6714,13876.0
2019-10-28 12:45:00,81.73,81.76,81.72,81.76,6417.0,63.6714,63.6948,63.6636,63.6948,6417.0
2019-10-28 12:50:00,81.77,81.79,81.73,81.76,9373.0,63.7026,63.7181,63.6714,63.6948,9373.0
2019-10-28 12:55:00,81.75,81.82,81.73,81.79,9102.0,63.687,63.7415,63.6714,63.7181,9102.0
2019-10-28 13:00:00,81.79,81.81,81.75,81.78,14491.0,63.7181,63.7337,63.687,63.7103,14491.0
2019-10-28 13:05:00,81.78,81.78,81.7,81.72,13737.0,63.7103,63.7103,63.648,63.6636,13737.0
2019-10-28 13:10:00,81.73,81.76,81.71,81.75,10112.0,63.6714,63.6948,63.6558,63.687,10112.0
2019-10-28 13:15:00,81.75,81.76,81.7,81.72,6933.0,63.687,63.6948,63.648,63.6636,6933.0
2019-10-28 13:20:00,81.72,81.74,81.69,81.7,7906.0,63.6636,63.6792,63.6402,63.648,7906.0
2019-10-28 13:25:00,81.7,81.7,81.66,81.69,53034.0,63.648,63.648,63.6169,63.6402,53034.0
2019-10-28 13:30:00,81.7,81.72,81.65,81.66,10413.0,63.648,63.6636,63.6091,63.6169,10413.0
2019-10-28 13:35:00,81.66,81.69,81.64,81.69,5683.0,63.6169,63.6402,63.6013,63.6402,5683.0
2019-10-28 13:40:00,81.68,81.73,81.67,81.7,11641.0,63.6324,63.6714,63.6247,63.648,11641.0
2019-10-28 13:45:00,81.69,81.69,81.63,81.64,10443.0,63.6402,63.6402,63.5935,63.6013,10443.0
2019-10-28 13:50:00,81.64,81.67,81.63,81.64,49316.0,63.6013,63.6247,63.5935,63.6013,49316.0
2019-10-28 13:55:00,81.64,81.64,81.56,81.62,12648.0,63.6013,63.6013,63.539,63.5857,12648.0
2019-10-28 14:00:00,81.62,81.65,81.57,81.57,11212.0,63.5857,63.6091,63.5467,63.5467,11212.0
2019-10-28 14:05:00,81.56,81.56,81.42,81.44,14667.0,63.539,63.539,63.4299,63.4455,14667.0
2019-10-28 14:10:00,81.42,81.44,81.37,81.37,11240.0,63.4299,63.4455,63.3909,63.3909,11240.0
2019-10-28 14:15:00,81.37,81.4,81.34,81.34,11084.0,63.3909,63.4143,63.3676,63.3676,11084.0
2019-10-28 14:20:00,81.34,81.37,81.28,81.37,17886.0,63.3676,63.3909,63.3208,63.3909,17886.0
2019-10-28 14:25:00,81.36,81.36,81.24,81.24,5461.0,63.3831,63.3831,63.2897,63.2897,5461.0
2019-10-28 14:30:00,81.25,81.26,81.21,81.25,11165.0,63.2975,63.3052,63.2663,63.2975,11165.0
2019-10-28 14:35:00,81.24,81.25,81.21,81.22,13825.0,63.2897,63.2975,63.2663,63.2741,13825.0
2019-10-28 14:40:00,81.21,81.22,81.12,81.15,28462.0,63.2663,63.2741,63.1962,63.2195,28462.0
2019-10-28 14:45:00,81.14,81.17,81.08,81.1,16446.0,63.2118,63.2351,63.165,63.1806,16446.0
2019-10-28 14:50:00,81.1,81.17,81.1,81.16,29108.0,63.1806,63.2351,63.1806,63.2273,29108.0
2019-10-28 14:55:00,81.16,81.25,81.15,81.21,19035.0,63.2273,63.2975,63.2195,63.2663,19035.0
2019-10-28 15:00:00,81.2,81.27,81.2,81.22,18835.0,63.2585,63.313,63.2585,63.2741,18835.0
2019-10-28 15:05:00,81.23,81.23,81.15,81.17,22090.0,63.2819,63.2819,63.2195,63.2351,22090.0
2019-10-28 15:10:00,81.16,81.22,81.15,81.18,18287.0,63.2273,63.2741,63.2195,63.2429,18287.0
2019-10-28 15:15:00,81.17,81.19,81.11,81.16,29577.0,63.2351,63.2507,63.1884,63.2273,29577.0
2019-10-28 15:20:00,81.16,81.24,81.13,81.24,23372.0,63.2273,63.2897,63.204,63.2897,23372.0
2019-10-28 15:25:00,81.24,81.3,81.19,81.3,16981.0,63.2897,63.3364,63.2507,63.3364,16981.0
2019-10-28 15:30:00,81.29,81.29,81.21,81.24,25762.0,63.3286,63.3286,63.2663,63.2897,25762.0
2019-10-28 15:35:00,81.24,81.31,81.19,81.3,27562.0,63.2897,63.3442,63.2507,63.3364,27562.0
2019-10-28 15:40:00,81.3,81.38,81.29,81.37,29108.0,63.3364,63.3987,63.3286,63.3909,29108.0
2019-10-28 15:45:00,81.37,81.48,81.32,81.48,54872.0,63.3909,63.4766,63.352,63.4766,54872.0
2019-10-28 15:50:00,81.48,81.5,81.32,81.32,88608.0,63.4766,63.4922,63.352,63.352,88608.0
2019-10-28 15:55:00,81.33,81.39,81.29,81.33,121996.0,63.3598,63.4065,63.3286,63.3598,121996.0
2019-10-29 09:30:00,81.11,81.55,81.1,81.4,45281.0,63.1884,63.5312,63.1806,63.4143,45281.0
2019-10-29 09:35:00,81.4,81.42,81.07,81.17,24555.0,63.4143,63.4299,63.1572,63.2351,24555.0
2019-10-29 09:40:00,81.17,81.26,81.14,81.2,9533.0,63.2351,63.3052,63.2118,63.2585,9533.0
2019-10-29 09:45:00,81.18,81.28,81.18,81.25,11456.0,63.2429,63.3208,63.2429,63.2975,11456.0
2019-10-29 09:50:00,81.23,81.31,81.22,81.27,44412.0,63.2819,63.3442,63.2741,63.313,44412.0
2019-10-29 09:55:00,81.26,81.27,81.17,81.22,20462.0,63.3052,63.313,63.2351,63.2741,20462.0
2019-10-29 10:00:00,81.21,81.28,81.2,81.24,26751.0,63.2663,63.3208,63.2585,63.2897,26751.0
2019-10-29 10:05:00,81.24,81.38,81.24,81.37,12195.0,63.2897,63.3987,63.2897,63.3909,12195.0
2019-10-29 10:10:00,81.37,81.38,81.23,81.26,20678.0,63.3909,63.3987,63.2819,63.3052,20678.0
2019-10-29 10:15:00,81.26,81.33,81.22,81.33,11597.0,63.3052,63.3598,63.2741,63.3598,11597.0
2019-10-29 10:20:00,81.33,81.34,81.27,81.3,11776.0,63.3598,63.3676,63.313,63.3364,11776.0
2019-10-29 10:25:00,81.32,81.38,81.27,81.28,23586.0,63.352,63.3987,63.313,63.3208,23586.0
2019-10-29 10:30:00,81.29,81.31,81.18,81.2,25193.0,63.3286,63.3442,63.2429,63.2585,25193.0
2019-10-29 10:35:00,81.2,81.22,81.11,81.22,33402.0,63.2585,63.2741,63.1884,63.2741,33402.0
2019-10-29 10:40:00,81.2,81.25,81.15,81.22,19331.0,63.2585,63.2975,63.2195,63.2741,19331.0
2019-10-29 10:45:00,81.21,81.27,81.18,81.26,24002.0,63.2663,63.313,63.2429,63.3052,24002.0
2019-10-29 10:50:00,81.25,81.29,81.25,81.26,22397.0,63.2975,63.3286,63.2975,63.3052,22397.0
2019-10-29 10:55:00,81.28,81.32,81.25,81.29,19517.0,63.3208,63.352,63.2975,63.3286,19517.0
2019-10-29 11:00:00,81.29,81.41,81.26,81.4,18980.0,63.3286,63.4221,63.3052,63.4143,18980.0
2019-10-29 11:05:00,81.4,81.43,81.36,81.43,11951.0,63.4143,63.4377,63.3831,63.4377,11951.0
2019-10-29 11:10:00,81.43,81.45,81.35,81.37,14500.0,63.4377,63.4533,63.3754,63.3909,14500.0
2019-10-29 11:15:00,81.37,81.41,81.36,81.38,16866.0,63.3909,63.4221,63.3831,63.3987,16866.0
2019-10-29 11:20:00,81.39,81.39,81.33,81.37,13591.0,63.4065,63.4065,63.3598,63.3909,13591.0
2019-10-29 11:25:00,81.35,81.42,81.34,81.41,13989.0,63.3754,63.4299,63.3676,63.4221,13989.0
2019-10-29 11:30:00,81.42,81.48,81.42,81.45,10654.0,63.4299,63.4766,63.4299,63.4533,10654.0
2019-10-29 11:35:00,81.44,81.44,81.39,81.4,6575.0,63.4455,63.4455,63.4065,63.4143,6575.0
2019-10-29 11:40:00,81.41,81.43,81.4,81.41,5206.0,63.4221,63.4377,63.4143,63.4221,5206.0
2019-10-29 11:45:00,81.41,81.44,81.39,81.41,12345.0,63.4221,63.4455,63.4065,63.4221,12345.0
2019-10-29 11:50:00,81.41,81.43,81.33,81.38,5807.0,63.4221,63.4377,63.3598,63.3987,5807.0
2019-10-29 11:55:00,81.38,81.4,81.35,81.36,19004.0,63.3987,63.4143,63.3754,63.3831,19004.0
2019-10-29 12:00:00,81.35,81.49,81.31,81.48,23787.0,63.3754,63.4844,63.3442,63.4766,23787.0
2019-10-29 12:05:00,81.46,81.54,81.44,81.54,9500.0,63.4611,63.5234,63.4455,63.5234,9500.0
2019-10-29 12:10:00,81.53,81.55,81.51,81.55,5877.0,63.5156,63.5312,63.5,63.5312,5877.0
2019-10-29 12:15:00,81.55,81.6,81.54,81.59,16207.0,63.5312,63.5701,63.5234,63.5623,16207.0
2019-10-29 12:20:00,81.59,81.65,81.58,81.63,14252.0,63.5623,63.6091,63.5545,63.5935,14252.0
2019-10-29 12:25:00,81.64,81.65,81.62,81.64,14861.0,63.6013,63.6091,63.5857,63.6013,14861.0
2019-10-29 12:30:00,81.64,81.66,81.63,81.64,10934.0,63.6013,63.6169,63.5935,63.6013,10934.0
2019-10-29 12:35:00,81.65,81.66,81.62,81.63,10197.0,63.6091,63.6169,63.5857,63.5935,10197.0
2019-10-29 12:40:00,81.65,81.66,81.59,81.6,16156.0,63.6091,63.6169,63.5623,63.5701,16156.0
2019-10-29 12:45:00,81.6,81.61,81.54,81.55,13710.0,63.5701,63.5779,63.5234,63.5312,13710.0
2019-10-29 12:50:00,81.54,81.56,81.5,81.51,9605.0,63.5234,63.539,63.4922,63.5,9605.0
2019-10-29 12:55:00,81.51,81.56,81.49,81.56,10975.0,63.5,63.539,63.4844,63.539,10975.0
2019-10-29 13:00:00,81.56,81.58,81.53,81.53,11643.0,63.539,63.5545,63.5156,63.5156,11643.0
2019-10-29 13:05:00,81.53,81.53,81.49,81.5,4230.0,63.5156,63.5156,63.4844,63.4922,4230.0
2019-10-29 13:10:00,81.49,81.52,81.47,81.52,10382.0,63.4844,63.5078,63.4688,63.5078,10382.0
2019-10-29 13:15:00,81.53,81.57,81.52,81.57,6766.0,63.5156,63.5467,63.5078,63.5467,6766.0
2019-10-29 13:20:00,81.58,81.59,81.56,81.56,4813.0,63.5545,63.5623,63.539,63.539,4813.0
2019-10-29 13:25:00,81.55,81.56,81.51,81.52,14667.0,63.5312,63.539,63.5,63.5078,14667.0
2019-10-29 13:30:00,81.51,81.54,81.43,81.44,11415.0,63.5,63.5234,63.4377,63.4455,11415.0
2019-10-29 13:35:00,81.43,81.47,81.43,81.46,9103.0,63.4377,63.4688,63.4377,63.4611,9103.0
2019-10-29 13:40:00,81.45,81.47,81.43,81.45,4754.0,63.4533,63.4688,63.4377,63.4533,4754.0
2019-10-29 13:45:00,81.45,81.47,81.44,81.46,6854.0,63.4533,63.4688,63.4455,63.4611,6854.0
2019-10-29 13:50:00,81.46,81.48,81.41,81.43,24783.0,63.4611,63.4766,63.4221,63.4377,24783.0
2019-10-29 13:55:00,81.42,81.44,81.42,81.42,6764.0,63.4299,63.4455,63.4299,63.4299,6764.0
2019-10-29 14:00:00,81.43,81.43,81.36,81.36,7520.0,63.4377,63.4377,63.3831,63.3831,7520.0
2019-10-29 14:05:00,81.37,81.37,81.33,81.34,6810.0,63.3909,63.3909,63.3598,63.3676,6810.0
2019-10-29 14:10:00,81.34,81.36,81.33,81.35,24899.0,63.3676,63.3831,63.3598,63.3754,24899.0
2019-10-29 14:15:00,81.35,81.36,81.34,81.35,28073.0,63.3754,63.3831,63.3676,63.3754,28073.0
2019-10-29 14:20:00,81.36,81.37,81.35,81.36,10149.0,63.3831,63.3909,63.3754,63.3831,10149.0
2019-10-29 14:25:00,81.35,81.36,81.3,81.36,46357.0,63.3754,63.3831,63.3364,63.3831,46357.0
2019-10-29 14:30:00,81.36,81.42,81.33,81.4,11788.0,63.3831,63.4299,63.3598,63.4143,11788.0
2019-10-29 14:35:00,81.41,81.44,81.4,81.42,27586.0,63.4221,63.4455,63.4143,63.4299,27586.0
2019-10-29 14:40:00,81.43,81.47,81.41,81.45,14944.0,63.4377,63.4688,63.4221,63.4533,14944.0
2019-10-29 14:45:00,81.45,81.46,81.38,81.42,40270.0,63.4533,63.4611,63.3987,63.4299,40270.0
2019-10-29 14:50:00,81.41,81.42,81.4,81.41,7669.0,63.4221,63.4299,63.4143,63.4221,7669.0
2019-10-29 14:55:00,81.41,81.54,81.4,81.51,15275.0,63.4221,63.5234,63.4143,63.5,15275.0
2019-10-29 15:00:00,81.5,81.63,81.5,81.62,33473.0,63.4922,63.5935,63.4922,63.5857,33473.0
2019-10-29 15:05:00,81.62,81.64,81.6,81.6,19416.0,63.5857,63.6013,63.5701,63.5701,19416.0
2019-10-29 15:10:00,81.6,81.67,81.6,81.62,12872.0,63.5701,63.6247,63.5701,63.5857,12872.0
2019-10-29 15:15:00,81.62,81.7,81.61,81.66,18728.0,63.5857,63.648,63.5779,63.6169,18728.0
2019-10-29 15:20:00,81.67,81.72,81.65,81.69,21858.0,63.6247,63.6636,63.6091,63.6402,21858.0
2019-10-29 15:25:00,81.69,81.71,81.62,81.62,6457.0,63.6402,63.6558,63.5857,63.5857,6457.0
2019-10-29 15:30:00,81.62,81.7,81.62,81.67,23906.0,63.5857,63.648,63.5857,63.6247,23906.0
2019-10-29 15:35:00,81.67,81.68,81.61,81.62,28656.0,63.6247,63.6324,63.5779,63.5857,28656.0
2019-10-29 15:40:00,81.62,81.66,81.58,81.62,23145.0,63.5857,63.6169,63.5545,63.5857,23145.0
2019-10-29 15:45:00,81.61,81.63,81.54,81.63,20353.0,63.5779,63.5935,63.5234,63.5935,20353.0
2019-10-29 15:50:00,81.63,81.8,81.61,81.8,46738.0,63.5935,63.7259,63.5779,63.7259,46738.0
2019-10-29 15:55:00,81.79,81.83,81.64,81.72,170104.0,63.7181,63.7493,63.6013,63.6636,170104.0
2019-10-30 09:30:00,81.8,82.13,81.74,82.07,31502.0,63.7259,63.983,63.6792,63.9363,31502.0
2019-10-30 09:35:00,82.1,82.17,82.0,82.07,14454.0,63.9596,64.0142,63.8817,63.9363,14454.0
2019-10-30 09:40:00,82.01,82.06,81.87,81.95,16064.0,63.8895,63.9285,63.7805,63.8428,16064.0
2019-10-30 09:45:00,81.88,81.9,81.68,81.71,10873.0,63.7883,63.8038,63.6324,63.6558,10873.0
2019-10-30 09:50:00,81.71,81.72,81.58,81.65,23322.0,63.6558,63.6636,63.5545,63.6091,23322.0
2019-10-30 09:55:00,81.66,81.72,81.49,81.49,26951.0,63.6169,63.6636,63.4844,63.4844,26951.0
2019-10-30 10:00:00,81.5,81.64,81.45,81.52,34943.0,63.4922,63.6013,63.4533,63.5078,34943.0
2019-10-30 10:05:00,81.54,81.69,81.44,81.62,34095.0,63.5234,63.6402,63.4455,63.5857,34095.0
2019-10-30 10:10:00,81.67,81.69,81.57,81.59,16651.0,63.6247,63.6402,63.5467,63.5623,16651.0
2019-10-30 10:15:00,81.58,81.67,81.56,81.6,13044.0,63.5545,63.6247,63.539,63.5701,13044.0
2019-10-30 10:20:00,81.56,81.62,81.51,81.53,18816.0,63.539,63.5857,63.5,63.5156,18816.0
2019-10-30 10:25:00,81.57,81.66,81.51,81.65,7076.0,63.5467,63.6169,63.5,63.6091,7076.0
2019-10-30 10:30:00,81.64,81.81,81.6,81.8,13138.0,63.6013,63.7337,63.5701,63.7259,13138.0
2019-10-30 10:35:00,81.82,81.87,81.79,81.8,22138.0,63.7415,63.7805,63.7181,63.7259,22138.0
2019-10-30 10:40:00,81.8,81.8,81.69,81.76,12376.0,63.7259,63.7259,63.6402,63.6948,12376.0
2019-10-30 10:45:00,81.77,81.79,81.73,81.75,18727.0,63.7026,63.7181,63.6714,63.687,18727.0
2019-10-30 10:50:00,81.75,81.75,81.64,81.64,7102.0,63.687,63.687,63.6013,63.6013,7102.0
2019-10-30 10:55:00,81.64,81.72,81.61,81.72,9867.0,63.6013,63.6636,63.5779,63.6636,9867.0
2019-10-30 11:00:00,81.72,81.86,81.71,81.85,12634.0,63.6636,63.7727,63.6558,63.7649,12634.0
2019-10-30 11:05:00,81.86,81.91,81.78,81.79,12444.0,63.7727,63.8116,63.7103,63.7181,12444.0
2019-10-30 11:10:00,81.8,81.9,81.8,81.87,6911.0,63.7259,63.8038,63.7259,63.7805,6911.0
2019-10-30 11:15:00,81.86,81.92,81.85,81.92,6718.0,63.7727,63.8194,63.7649,63.8194,6718.0
2019-10-30 11:20:00,81.9,81.93,81.87,81.87,19252.0,63.8038,63.8272,63.7805,63.7805,19252.0
2019-10-30 11:25:00,81.89,81.93,81.88,81.91,9303.0,63.796,63.8272,63.7883,63.8116,9303.0
2019-10-30 11:30:00,81.91,81.91,81.82,81.85,14437.0,63.8116,63.8116,63.7415,63.7649,14437.0
2019-10-30 11:35:00,81.85,81.9,81.83,81.9,11061.0,63.7649,63.8038,63.7493,63.8038,11061.0
2019-10-30 11:40:00,81.89,81.99,81.88,81.96,19783.0,63.796,63.8739,63.7883,63.8506,19783.0
2019-10-30 11:45:00,81.96,81.97,81.89,81.93,10964.0,63.8506,63.8584,63.796,63.8272,10964.0
2019-10-30 11:50:00,81.94,81.98,81.92,81.96,11336.0,63.835,63.8662,63.8194,63.8506,11336.0
2019-10-30 11:55:00,81.98,82.07,81.98,82.06,14956.0,63.8662,63.9363,63.8662,63.9285,14956.0
2019-10-30 12:00:00,82.05,82.07,82.0,82.04,15504.0,63.9207,63.9363,63.8817,63.9129,15504.0
2019-10-30 12:05:00,82.04,82.08,82.0,82.06,8731.0,63.9129,63.9441,63.8817,63.9285,8731.0
2019-10-30 12:10:00,82.05,82.15,82.05,82.15,8562.0,63.9207,63.9986,63.9207,63.9986,8562.0
2019-10-30 12:15:00,82.15,82.23,82.14,82.2,18839.0,63.9986,64.0609,63.9908,64.0375,18839.0
2019-10-30 12:20:00,82.23,82.28,82.2,82.22,12297.0,64.0609,64.0999,64.0375,64.0531,12297.0
2019-10-30 12:25:00,82.22,82.25,82.18,82.18,19899.0,64.0531,64.0765,64.022,64.022,19899.0
2019-10-30 12:30:00,82.2,82.23,82.17,82.2,15370.0,64.0375,64.0609,64.0142,64.0375,15370.0
2019-10-30 12:35:00,82.21,82.21,82.04,82.04,15337.0,64.0453,64.0453,63.9129,63.9129,15337.0
2019-10-30 12:40:00,82.06,82.08,82.02,82.06,11038.0,63.9285,63.9441,63.8973,63.9285,11038.0
2019-10-30 12:45:00,82.06,82.17,82.06,82.17,11663.0,63.9285,64.0142,63.9285,64.0142,11663.0
2019-10-30 12:50:00,82.17,82.19,82.04,82.05,8890.0,64.0142,64.0298,63.9129,63.9207,8890.0
2019-10-30 12:55:00,82.05,82.07,81.99,82.01,9640.0,63.9207,63.9363,63.8739,63.8895,9640.0
2019-10-30 13:00:00,82.01,82.02,81.98,81.99,9317.0,63.8895,63.8973,63.8662,63.8739,9317.0
2019-10-30 13:05:00,82.01,82.03,82.0,82.03,15190.0,63.8895,63.9051,63.8817,63.9051,15190.0
2019-10-30 13:10:00,82.02,82.04,82.0,82.02,12659.0,63.8973,63.9129,63.8817,63.8973,12659.0
2019-10-30 13:15:00,82.02,82.03,81.99,81.99,9117.0,63.8973,63.9051,63.8739,63.8739,9117.0
2019-10-30 13:20:00,82.0,82.0,81.97,82.0,8116.0,63.8817,63.8817,63.8584,63.8817,8116.0
2019-10-30 13:25:00,82.01,82.06,82.01,82.03,13496.0,63.8895,63.9285,63.8895,63.9051,13496.0
2019-10-30 13:30:00,82.02,82.02,81.9,81.92,13057.0,63.8973,63.8973,63.8038,63.8194,13057.0
2019-10-30 13:35:00,81.93,81.96,81.88,81.88,10744.0,63.8272,63.8506,63.7883,63.7883,10744.0
2019-10-30 13:40:00,81.87,81.9,81.84,81.85,12684.0,63.7805,63.8038,63.7571,63.7649,12684.0
2019-10-30 13:45:00,81.85,81.92,81.84,81.88,13183.0,63.7649,63.8194,63.7571,63.7883,13183.0
2019-10-30 13:50:00,81.87,81.88,81.85,81.85,7953.0,63.7805,63.7883,63.7649,63.7649,7953.0
2019-10-30 13:55:00,81.83,81.83,81.67,81.68,15672.0,63.7493,63.7493,63.6247,63.6324,15672.0
2019-10-30 14:00:00,81.71,81.73,81.64,81.71,9784.0,63.6558,63.6714,63.6013,63.6558,9784.0
2019-10-30 14:05:00,81.71,81.79,81.7,81.76,11301.0,63.6558,63.7181,63.648,63.6948,11301.0
2019-10-30 14:10:00,81.74,81.75,81.67,81.67,8793.0,63.6792,63.687,63.6247,63.6247,8793.0
2019-10-30 14:15:00,81.67,81.75,81.65,81.7,14581.0,63.6247,63.687,63.6091,63.648,14581.0
2019-10-30 14:20:00,81.7,81.72,81.65,81.66,13134.0,63.648,63.6636,63.6091,63.6169,13134.0
2019-10-30 14:25:00,81.65,81.74,81.65,81.72,12982.0,63.6091,63.6792,63.6091,63.6636,12982.0
2019-10-30 14:30:00,81.71,81.71,81.59,81.59,12914.0,63.6558,63.6558,63.5623,63.5623,12914.0
2019-10-30 14:35:00,81.59,81.59,81.41,81.44,21497.0,63.5623,63.5623,63.4221,63.4455,21497.0
2019-10-30 14:40:00,81.42,81.61,81.42,81.58,20088.0,63.4299,63.5779,63.4299,63.5545,20088.0
2019-10-30 14:45:00,81.58,81.65,81.57,81.59,13002.0,63.5545,63.6091,63.5467,63.5623,13002.0
2019-10-30 14:50:00,81.57,81.79,81.57,81.79,21522.0,63.5467,63.7181,63.5467,63.7181,21522.0
2019-10-30 14:55:00,81.78,81.89,81.77,81.84,10253.0,63.7103,63.796,63.7026,63.7571,10253.0
2019-10-30 15:00:00,81.84,81.98,81.84,81.97,17712.0,63.7571,63.8662,63.7571,63.8584,17712.0
2019-10-30 15:05:00,81.97,82.02,81.96,82.0,16318.0,63.8584,63.8973,63.8506,63.8817,16318.0
2019-10-30 15:10:00,82.0,82.02,81.96,81.98,14046.0,63.8817,63.8973,63.8506,63.8662,14046.0
2019-10-30 15:15:00,81.98,82.09,81.98,82.09,23330.0,63.8662,63.9519,63.8662,63.9519,23330.0
2019-10-30 15:20:00,82.09,82.17,82.08,82.12,17523.0,63.9519,64.0142,63.9441,63.9752,17523.0
2019-10-30 15:25:00,82.13,82.15,82.09,82.11,18318.0,63.983,63.9986,63.9519,63.9674,18318.0
2019-10-30 15:30:00,82.11,82.13,82.07,82.07,26596.0,63.9674,63.983,63.9363,63.9363,26596.0
2019-10-30 15:35:00,82.08,82.08,81.95,81.98,31325.0,63.9441,63.9441,63.8428,63.8662,31325.0
2019-10-30 15:40:00,81.98,81.99,81.88,81.91,35203.0,63.8662,63.8739,63.7883,63.8116,35203.0
2019-10-30 15:45:00,81.91,81.95,81.83,81.84,38260.0,63.8116,63.8428,63.7493,63.7571,38260.0
2019-10-30 15:50:00,81.84,81.93,81.83,81.92,49287.0,63.7571,63.8272,63.7493,63.8194,49287.0
2019-10-30 15:55:00,81.92,81.97,81.75,81.81,237649.0,63.8194,63.8584,63.687,63.7337,237649.0
2019-10-31 09:30:00,82.03,82.07,81.7,81.91,26267.0,63.9051,63.9363,63.648,63.8116,26267.0
2019-10-31 09:35:00,81.87,81.96,81.7,81.93,9322.0,63.7805,63.8506,63.648,63.8272,9322.0
2019-10-31 09:40:00,81.91,82.1,81.86,82.04,6854.0,63.8116,63.9596,63.7727,63.9129,6854.0
2019-10-31 09:45:00,82.09,82.28,82.02,82.26,18336.0,63.9519,64.0999,63.8973,64.0843,18336.0
2019-10-31 09:50:00,82.28,82.36,82.25,82.28,24309.0,64.0999,64.1622,64.0765,64.0999,24309.0
2019-10-31 09:55:00,82.28,82.33,82.19,82.26,15592.0,64.0999,64.1388,64.0298,64.0843,15592.0
2019-10-31 10:00:00,82.24,82.36,82.22,82.22,30143.0,64.0687,64.1622,64.0531,64.0531,30143.0
2019-10-31 10:05:00,82.23,82.33,82.23,82.26,29480.0,64.0609,64.1388,64.0609,64.0843,29480.0
2019-10-31 10:10:00,82.25,82.34,82.19,82.25,15211.0,64.0765,64.1466,64.0298,64.0765,15211.0
2019-10-31 10:15:00,82.23,82.39,82.23,82.39,14780.0,64.0609,64.1856,64.0609,64.1856,14780.0
2019-10-31 10:20:00,82.39,82.44,82.29,82.4,33470.0,64.1856,64.2245,64.1077,64.1934,33470.0
2019-10-31 10:25:00,82.38,82.41,82.27,82.36,35215.0,64.1778,64.2011,64.0921,64.1622,35215.0
2019-10-31 10:30:00,82.35,82.37,82.14,82.18,17856.0,64.1544,64.17,63.9908,64.022,17856.0
2019-10-31 10:35:00,82.17,82.17,82.08,82.11,30524.0,64.0142,64.0142,63.9441,63.9674,30524.0
2019-10-31 10:40:00,82.11,82.13,82.05,82.11,35135.0,63.9674,63.983,63.9207,63.9674,35135.0
2019-10-31 10:45:00,82.09,82.1,81.93,81.94,39390.0,63.9519,63.9596,63.8272,63.835,39390.0
2019-10-31 10:50:00,81.95,82.0,81.87,81.94,18493.0,63.8428,63.8817,63.7805,63.835,18493.0
2019-10-31 10:55:00,81.95,82.03,81.91,81.95,15563.0,63.8428,63.9051,63.8116,63.8428,15563.0
2019-10-31 11:00:00,81.97,82.08,81.96,82.01,10867.0,63.8584,63.9441,63.8506,63.8895,10867.0
2019-10-31 11:05:00,82.02,82.05,81.98,82.02,13251.0,63.8973,63.9207,63.8662,63.8973,13251.0
2019-10-31 11:10:00,82.03,82.05,81.9,81.92,12151.0,63.9051,63.9207,63.8038,63.8194,12151.0
2019-10-31 11:15:00,81.94,81.96,81.87,81.9,24690.0,63.835,63.8506,63.7805,63.8038,24690.0
2019-10-31 11:20:00,81.89,82.01,81.87,81.98,12144.0,63.796,63.8895,63.7805,63.8662,12144.0
2019-10-31 11:25:00,81.97,81.97,81.91,81.95,11556.0,63.8584,63.8584,63.8116,63.8428,11556.0
2019-10-31 11:30:00,81.95,81.97,81.86,81.9,14751.0,63.8428,63.8584,63.7727,63.8038,14751.0
2019-10-31 11:35:00,81.9,81.94,81.87,81.93,8751.0,63.8038,63.835,63.7805,63.8272,8751.0
2019-10-31 11:40:00,81.92,81.94,81.85,81.9,27805.0,63.8194,63.835,63.7649,63.8038,27805.0
2019-10-31 11:45:00,81.9,81.93,81.85,81.91,27991.0,63.8038,63.8272,63.7649,63.8116,27991.0
2019-10-31 11:50:00,81.91,81.99,81.88,81.98,10200.0,63.8116,63.8739,63.7883,63.8662,10200.0
2019-10-31 11:55:00,81.99,82.1,81.93,82.06,8302.0,63.8739,63.9596,63.8272,63.9285,8302.0
2019-10-31 12:00:00,82.06,82.07,82.0,82.0,11230.0,63.9285,63.9363,63.8817,63.8817,11230.0
2019-10-31 12:05:00,82.01,82.04,81.96,82.03,15124.0,63.8895,63.9129,63.8506,63.9051,15124.0
2019-10-31 12:10:00,82.02,82.06,81.97,81.97,7394.0,63.8973,63.9285,63.8584,63.8584,7394.0
2019-10-31 12:15:00,81.96,82.0,81.95,81.99,10458.0,63.8506,63.8817,63.8428,63.8739,10458.0
2019-10-31 12:20:00,81.98,81.98,81.92,81.95,11653.0,63.8662,63.8662,63.8194,63.8428,11653.0
2019-10-31 12:25:00,81.95,82.0,81.94,82.0,7770.0,63.8428,63.8817,63.835,63.8817,7770.0
2019-10-31 12:30:00,82.0,82.02,81.97,82.01,7451.0,63.8817,63.8973,63.8584,63.8895,7451.0
2019-10-31 12:35:00,82.02,82.03,81.92,81.92,9872.0,63.8973,63.9051,63.8194,63.8194,9872.0
2019-10-31 12:40:00,81.93,81.99,81.92,81.98,5571.0,63.8272,63.8739,63.8194,63.8662,5571.0
2019-10-31 12:45:00,81.99,82.0,81.93,81.94,6587.0,63.8739,63.8817,63.8272,63.835,6587.0
2019-10-31 12:50:00,81.93,81.98,81.93,81.98,6542.0,63.8272,63.8662,63.8272,63.8662,6542.0
2019-10-31 12:55:00,81.98,82.06,81.96,82.05,7691.0,63.8662,63.9285,63.8506,63.9207,7691.0
2019-10-31 13:00:00,82.04,82.12,82.04,82.06,8020.0,63.9129,63.9752,63.9129,63.9285,8020.0
2019-10-31 13:05:00,82.06,82.1,82.05,82.08,10181.0,63.9285,63.9596,63.9207,63.9441,10181.0
2019-10-31 13:10:00,82.06,82.08,82.04,82.08,8762.0,63.9285,63.9441,63.9129,63.9441,8762.0
2019-10-31 13:15:00,82.07,82.07,81.96,81.97,8638.0,63.9363,63.9363,63.8506,63.8584,8638.0
2019-10-31 13:20:00,81.97,81.99,81.94,81.98,8113.0,63.8584,63.8739,63.835,63.8662,8113.0
2019-10-31 13:25:00,81.97,82.02,81.96,82.0,9213.0,63.8584,63.8973,63.8506,63.8817,9213.0
2019-10-31 13:30:00,81.99,82.06,81.99,82.03,13833.0,63.8739,63.9285,63.8739,63.9051,13833.0
2019-10-31 13:35:00,82.04,82.08,82.03,82.05,11821.0,63.9129,63.9441,63.9051,63.9207,11821.0
2019-10-31 13:40:00,82.06,82.08,82.05,82.07,5728.0,63.9285,63.9441,63.9207,63.9363,5728.0
2019-10-31 13:45:00,82.06,82.17,82.06,82.12,12753.0,63.9285,64.0142,63.9285,63.9752,12753.0
2019-10-31 13:50:00,82.12,82.17,82.1,82.15,30398.0,63.9752,64.0142,63.9596,63.9986,30398.0
2019-10-31 13:55:00,82.17,82.24,82.15,82.22,6009.0,64.0142,64.0687,63.9986,64.0531,6009.0
2019-10-31 14:00:00,82.21,82.21,82.11,82.12,10342.0,64.0453,64.0453,63.9674,63.9752,10342.0
2019-10-31 14:05:00,82.11,82.11,82.05,82.07,6811.0,63.9674,63.9674,63.9207,63.9363,6811.0
2019-10-31 14:10:00,82.07,82.08,82.02,82.02,9239.0,63.9363,63.9441,63.8973,63.8973,9239.0
2019-10-31 14:15:00,82.02,82.03,81.95,82.01,7859.0,63.8973,63.9051,63.8428,63.8895,7859.0
2019-10-31 14:20:00,82.0,82.05,81.99,82.05,7043.0,63.8817,63.9207,63.8739,63.9207,7043.0
2019-10-31 14:25:00,82.04,82.04,82.01,82.02,8034.0,63.9129,63.9129,63.8895,63.8973,8034.0
2019-10-31 14:30:00,82.02,82.13,82.02,82.09,8902.0,63.8973,63.983,63.8973,63.9519,8902.0
2019-10-31 14:35:00,82.12,82.16,82.11,82.15,9958.0,63.9752,64.0064,63.9674,63.9986,9958.0
2019-10-31 14:40:00,82.15,82.17,82.11,82.12,11277.0,63.9986,64.0142,63.9674,63.9752,11277.0
2019-10-31 14:45:00,82.12,82.16,82.11,82.14,14466.0,63.9752,64.0064,63.9674,63.9908,14466.0
2019-10-31 14:50:00,82.14,82.25,82.14,82.24,12517.0,63.9908,64.0765,63.9908,64.0687,12517.0
2019-10-31 14:55:00,82.24,82.28,82.22,82.27,13985.0,64.0687,64.0999,64.0531,64.0921,13985.0
2019-10-31 15:00:00,82.27,82.29,82.2,82.28,14300.0,64.0921,64.1077,64.0375,64.0999,14300.0
2019-10-31 15:05:00,82.28,82.36,82.27,82.36,11868.0,64.0999,64.1622,64.0921,64.1622,11868.0
2019-10-31 15:10:00,82.36,82.37,82.31,82.35,14780.0,64.1622,64.17,64.1232,64.1544,14780.0
2019-10-31 15:15:00,82.37,82.37,82.33,82.35,23695.0,64.17,64.17,64.1388,64.1544,23695.0
2019-10-31 15:20:00,82.36,82.38,82.33,82.34,20414.0,64.1622,64.1778,64.1388,64.1466,20414.0
2019-10-31 15:25:00,82.34,82.34,82.22,82.28,28148.0,64.1466,64.1466,64.0531,64.0999,28148.0
2019-10-31 15:30:00,82.29,82.37,82.28,82.35,24942.0,64.1077,64.17,64.0999,64.1544,24942.0
2019-10-31 15:35:00,82.35,82.35,82.25,82.34,23653.0,64.1544,64.1544,64.0765,64.1466,23653.0
2019-10-31 15:40:00,82.34,82.38,82.29,82.31,22869.0,64.1466,64.1778,64.1077,64.1232,22869.0
2019-10-31 15:45:00,82.31,82.31,82.23,82.27,28800.0,64.1232,64.1232,64.0609,64.0921,28800.0
2019-10-31 15:50:00,82.28,82.37,82.21,82.36,60693.0,64.0999,64.17,64.0453,64.1622,60693.0
2019-10-31 15:55:00,82.34,82.59,82.33,82.59,186220.0,64.1466,64.3414,64.1388,64.3414,186220.0
2019-11-01 09:30:00,83.25,83.38,82.68,82.76,68639.0,64.8555,64.9568,64.4115,64.4738,68639.0
2019-11-01 09:35:00,82.81,83.15,82.69,82.9,17497.0,64.5128,64.7776,64.4193,64.5829,17497.0
2019-11-01 09:40:00,82.91,83.15,82.85,83.03,16364.0,64.5907,64.7776,64.5439,64.6842,16364.0
2019-11-01 09:45:00,83.06,83.18,83.06,83.09,12463.0,64.7075,64.801,64.7075,64.7309,12463.0
2019-11-01 09:50:00,83.09,83.16,82.88,82.89,33029.0,64.7309,64.7854,64.5673,64.5751,33029.0
2019-11-01 09:55:00,82.82,83.02,82.82,82.94,22895.0,64.5206,64.6764,64.5206,64.614,22895.0
2019-11-01 10:00:00,82.9,83.01,82.82,82.82,44350.0,64.5829,64.6686,64.5206,64.5206,44350.0
2019-11-01 10:05:00,82.82,82.84,82.7,82.77,39150.0,64.5206,64.5361,64.4271,64.4816,39150.0
2019-11-01 10:10:00,82.78,82.8,82.67,82.68,26520.0,64.4894,64.505,64.4037,64.4115,26520.0
2019-11-01 10:15:00,82.68,82.82,82.57,82.78,17722.0,64.4115,64.5206,64.3258,64.4894,17722.0
2019-11-01 10:20:00,82.76,82.89,82.75,82.85,18623.0,64.4738,64.5751,64.466,64.5439,18623.0
2019-11-01 10:25:00,82.84,82.84,82.71,82.77,46701.0,64.5361,64.5361,64.4349,64.4816,46701.0
2019-11-01 10:30:00,82.78,83.09,82.77,83.07,26437.0,64.4894,64.7309,64.4816,64.7153,26437.0
2019-11-01 10:35:00,83.05,83.35,83.03,83.33,53563.0,64.6997,64.9334,64.6842,64.9179,53563.0
2019-11-01 10:40:00,83.31,83.35,83.05,83.14,31739.0,64.9023,64.9334,64.6997,64.7699,31739.0
2019-11-01 10:45:00,83.13,83.14,83.02,83.04,64824.0,64.7621,64.7699,64.6764,64.6919,64824.0
2019-11-01 10:50:00,83.04,83.08,83.0,83.04,8373.0,64.6919,64.7231,64.6608,64.6919,8373.0
2019-11-01 10:55:00,83.06,83.06,82.87,82.87,15195.0,64.7075,64.7075,64.5595,64.5595,15195.0
2019-11-01 11:00:00,82.89,82.9,82.79,82.83,16257.0,64.5751,64.5829,64.4972,64.5283,16257.0
2019-11-01 11:05:00,82.84,82.94,82.84,82.9,12659.0,64.5361,64.614,64.5361,64.5829,12659.0
2019-11-01 11:10:00,82.89,83.04,82.89,83.01,22363.0,64.5751,64.6919,64.5751,64.6686,22363.0
2019-11-01 11:15:00,82.99,83.14,82.97,83.05,23691.0,64.653,64.7699,64.6374,64.6997,23691.0
2019-11-01 11:20:00,83.07,83.24,83.06,83.24,18124.0,64.7153,64.8478,64.7075,64.8478,18124.0
2019-11-01 11:25:00,83.23,83.24,83.08,83.15,13431.0,64.84,64.8478,64.7231,64.7776,13431.0
2019-11-01 11:30:00,83.14,83.2,83.09,83.14,18640.0,64.7699,64.8166,64.7309,64.7699,18640.0
2019-11-01 11:35:00,83.15,83.16,83.08,83.09,10744.0,64.7776,64.7854,64.7231,64.7309,10744.0
2019-11-01 11:40:00,83.09,83.14,83.08,83.1,16510.0,64.7309,64.7699,64.7231,64.7387,16510.0
2019-11-01 11:45:00,83.11,83.15,83.08,83.09,27545.0,64.7465,64.7776,64.7231,64.7309,27545.0
2019-11-01 11:50:00,83.09,83.16,83.07,83.16,22691.0,64.7309,64.7854,64.7153,64.7854,22691.0
2019-11-01 11:55:00,83.18,83.3,83.18,83.29,20911.0,64.801,64.8945,64.801,64.8867,20911.0
2019-11-01 12:00:00,83.26,83.29,83.19,83.23,15011.0,64.8633,64.8867,64.8088,64.84,15011.0
2019-11-01 12:05:00,83.24,83.42,83.2,83.37,44368.0,64.8478,64.988,64.8166,64.949,44368.0
2019-11-01 12:10:00,83.36,83.38,83.29,83.38,23013.0,64.9412,64.9568,64.8867,64.9568,23013.0
2019-11-01 12:15:00,83.38,83.58,83.37,83.58,43802.0,64.9568,65.1126,64.949,65.1126,43802.0
2019-11-01 12:20:00,83.58,83.69,83.54,83.54,43085.0,65.1126,65.1983,65.0815,65.0815,43085.0
2019-11-01 12:25:00,83.51,83.51,83.42,83.46,7362.0,65.0581,65.0581,64.988,65.0191,7362.0
2019-11-01 12:30:00,83.48,83.5,83.38,83.41,10716.0,65.0347,65.0503,64.9568,64.9802,10716.0
2019-11-01 12:35:00,83.41,83.48,83.38,83.47,11645.0,64.9802,65.0347,64.9568,65.0269,11645.0
2019-11-01 12:40:00,83.47,83.5,83.4,83.42,11131.0,65.0269,65.0503,64.9724,64.988,11131.0
2019-11-01 12:45:00,83.45,83.48,83.37,83.4,12584.0,65.0114,65.0347,64.949,64.9724,12584.0
2019-11-01 12:50:00,83.4,83.45,83.36,83.39,10364.0,64.9724,65.0114,64.9412,64.9646,10364.0
2019-11-01 12:55:00,83.39,83.43,83.3,83.37,24297.0,64.9646,64.9958,64.8945,64.949,24297.0
2019-11-01 13:00:00,83.38,83.41,83.32,83.32,18971.0,64.9568,64.9802,64.9101,64.9101,18971.0
2019-11-01 13:05:00,83.34,83.45,83.33,83.45,9092.0,64.9257,65.0114,64.9179,65.0114,9092.0
2019-11-01 13:10:00,83.45,83.49,83.45,83.49,6816.0,65.0114,65.0425,65.0114,65.0425,6816.0
2019-11-01 13:15:00,83.49,83.51,83.37,83.4,16212.0,65.0425,65.0581,64.949,64.9724,16212.0
2019-11-01 13:20:00,83.4,83.5,83.38,83.48,16104.0,64.9724,65.0503,64.9568,65.0347,16104.0
2019-11-01 13:25:00,83.48,83.54,83.46,83.54,9146.0,65.0347,65.0815,65.0191,65.0815,9146.0
2019-11-01 13:30:00,83.54,83.55,83.49,83.49,7793.0,65.0815,65.0893,65.0425,65.0425,7793.0
2019-11-01 13:35:00,83.5,83.56,83.47,83.52,20078.0,65.0503,65.097,65.0269,65.0659,20078.0
2019-11-01 13:40:00,83.52,83.59,83.51,83.54,19495.0,65.0659,65.1204,65.0581,65.0815,19495.0
2019-11-01 13:45:00,83.54,83.57,83.43,83.43,16100.0,65.0815,65.1048,64.9958,64.9958,16100.0
2019-11-01 13:50:00,83.46,83.53,83.45,83.53,9308.0,65.0191,65.0737,65.0114,65.0737,9308.0
2019-11-01 13:55:00,83.54,83.54,83.49,83.5,16315.0,65.0815,65.0815,65.0425,65.0503,16315.0
2019-11-01 14:00:00,83.51,83.58,83.51,83.57,23185.0,65.0581,65.1126,65.0581,65.1048,23185.0
2019-11-01 14:05:00,83.56,83.57,83.5,83.54,9728.0,65.097,65.1048,65.0503,65.0815,9728.0
2019-11-01 14:10:00,83.53,83.56,83.47,83.49,17597.0,65.0737,65.097,65.0269,65.0425,17597.0
2019-11-01 14:15:00,83.49,83.51,83.46,83.46,17718.0,65.0425,65.0581,65.0191,65.0191,17718.0
2019-11-01 14:20:00,83.46,83.48,83.43,83.44,16729.0,65.0191,65.0347,64.9958,65.0036,16729.0
2019-11-01 14:25:00,83.42,83.49,83.42,83.46,14982.0,64.988,65.0425,64.988,65.0191,14982.0
2019-11-01 14:30:00,83.47,83.55,83.46,83.55,27441.0,65.0269,65.0893,65.0191,65.0893,27441.0
2019-11-01 14:35:00,83.54,83.56,83.5,83.55,8656.0,65.0815,65.097,65.0503,65.0893,8656.0
2019-11-01 14:40:00,83.55,83.58,83.53,83.54,20708.0,65.0893,65.1126,65.0737,65.0815,20708.0
2019-11-01 14:45:00,83.54,83.58,83.53,83.58,10767.0,65.0815,65.1126,65.0737,65.1126,10767.0
2019-11-01 14:50:00,83.59,83.66,83.58,83.59,12421.0,65.1204,65.175,65.1126,65.1204,12421.0
2019-11-01 14:55:00,83.59,83.65,83.58,83.63,9810.0,65.1204,65.1672,65.1126,65.1516,9810.0
2019-11-01 15:00:00,83.63,83.64,83.59,83.63,12106.0,65.1516,65.1594,65.1204,65.1516,12106.0
2019-11-01 15:05:00,83.62,83.66,83.62,83.65,11298.0,65.1438,65.175,65.1438,65.1672,11298.0
2019-11-01 15:10:00,83.65,83.68,83.64,83.66,13202.0,65.1672,65.1905,65.1594,65.175,13202.0
2019-11-01 15:15:00,83.67,83.73,83.66,83.69,24186.0,65.1827,65.2295,65.175,65.1983,24186.0
2019-11-01 15:20:00,83.7,83.7,83.62,83.66,27629.0,65.2061,65.2061,65.1438,65.175,27629.0
2019-11-01 15:25:00,83.66,83.67,83.57,83.58,20320.0,65.175,65.1827,65.1048,65.1126,20320.0
2019-11-01 15:30:00,83.58,83.61,83.47,83.48,29590.0,65.1126,65.136,65.0269,65.0347,29590.0
2019-11-01 15:35:00,83.49,83.55,83.48,83.54,27989.0,65.0425,65.0893,65.0347,65.0815,27989.0
2019-11-01 15:40:00,83.54,83.54,83.4,83.41,74851.0,65.0815,65.0815,64.9724,64.9802,74851.0
2019-11-01 15:45:00,83.41,83.41,83.22,83.23,61644.0,64.9802,64.9802,64.8322,64.84,61644.0
2019-11-01 15:50:00,83.23,83.28,83.19,83.23,105721.0,64.84,64.8789,64.8088,64.84,105721.0
2019-11-01 15:55:00,83.23,83.45,83.22,83.29,243715.0,64.84,65.0114,64.8322,64.8867,243715.0
2019-11-04 09:30:00,83.04,83.23,82.71,82.88,47298.0,64.6919,64.84,64.4349,64.5673,47298.0
2019-11-04 09:35:00,82.94,83.09,82.86,83.09,11141.0,64.614,64.7309,64.5517,64.7309,11141.0
2019-11-04 09:40:00,83.04,83.05,82.91,82.94,10497.0,64.6919,64.6997,64.5907,64.614,10497.0
2019-11-04 09:45:00,82.93,83.13,82.93,83.13,21381.0,64.6063,64.7621,64.6063,64.7621,21381.0
2019-11-04 09:50:00,83.13,83.25,82.93,83.08,22701.0,64.7621,64.8555,64.6063,64.7231,22701.0
2019-11-04 09:55:00,83.09,83.12,82.98,83.01,11979.0,64.7309,64.7543,64.6452,64.6686,11979.0
2019-11-04 10:00:00,83.03,83.26,82.99,83.23,33357.0,64.6842,64.8633,64.653,64.84,33357.0
2019-11-04 10:05:00,83.2,83.25,83.14,83.25,18828.0,64.8166,64.8555,64.7699,64.8555,18828.0
2019-11-04 10:10:00,83.27,83.33,83.22,83.23,14989.0,64.8711,64.9179,64.8322,64.84,14989.0
2019-11-04 10:15:00,83.23,83.28,83.15,83.28,9481.0,64.84,64.8789,64.7776,64.8789,9481.0
2019-11-04 10:20:00,83.28,83.37,83.27,83.34,8235.0,64.8789,64.949,64.8711,64.9257,8235.0
2019-11-04 10:25:00,83.35,83.36,83.3,83.36,6141.0,64.9334,64.9412,64.8945,64.9412,6141.0
2019-11-04 10:30:00,83.36,83.42,83.34,83.37,12635.0,64.9412,64.988,64.9257,64.949,12635.0
2019-11-04 10:35:00,83.37,83.46,83.34,83.35,13107.0,64.949,65.0191,64.9257,64.9334,13107.0
2019-11-04 10:40:00,83.34,83.35,83.27,83.31,8747.0,64.9257,64.9334,64.8711,64.9023,8747.0
2019-11-04 10:45:00,83.31,83.41,83.31,83.38,12213.0,64.9023,64.9802,64.9023,64.9568,12213.0
2019-11-04 10:50:00,83.37,83.38,83.25,83.26,7942.0,64.949,64.9568,64.8555,64.8633,7942.0
2019-11-04 10:55:00,83.24,83.35,83.24,83.33,8433.0,64.8478,64.9334,64.8478,64.9179,8433.0
2019-11-04 11:00:00,83.34,83.4,83.33,83.33,14328.0,64.9257,64.9724,64.9179,64.9179,14328.0
2019-11-04 11:05:00,83.35,83.4,83.34,83.35,5942.0,64.9334,64.9724,64.9257,64.9334,5942.0
2019-11-04 11:10:00,83.33,83.37,83.31,83.33,10579.0,64.9179,64.949,64.9023,64.9179,10579.0
2019-11-04 11:15:00,83.32,83.32,83.27,83.3,8108.0,64.9101,64.9101,64.8711,64.8945,8108.0
2019-11-04 11:20:00,83.29,83.34,83.28,83.29,12748.0,64.8867,64.9257,64.8789,64.8867,12748.0
2019-11-04 11:25:00,83.29,83.3,83.19,83.19,11664.0,64.8867,64.8945,64.8088,64.8088,11664.0
2019-11-04 11:30:00,83.18,83.19,83.04,83.09,67486.0,64.801,64.8088,64.6919,64.7309,67486.0
2019-11-04 11:35:00,83.11,83.13,83.04,83.06,8305.0,64.7465,64.7621,64.6919,64.7075,8305.0
2019-11-04 11:40:00,83.06,83.13,83.04,83.11,14344.0,64.7075,64.7621,64.6919,64.7465,14344.0
2019-11-04 11:45:00,83.1,83.14,83.07,83.13,17567.0,64.7387,64.7699,64.7153,64.7621,17567.0
2019-11-04 11:50:00,83.11,83.14,83.1,83.13,10445.0,64.7465,64.7699,64.7387,64.7621,10445.0
2019-11-04 11:55:00,83.13,83.19,83.12,83.18,14964.0,64.7621,64.8088,64.7543,64.801,14964.0
2019-11-04 12:00:00,83.18,83.26,83.16,83.25,69244.0,64.801,64.8633,64.7854,64.8555,69244.0
2019-11-04 12:05:00,83.26,83.34,83.25,83.34,26497.0,64.8633,64.9257,64.8555,64.9257,26497.0
2019-11-04 12:10:00,83.34,83.35,83.3,83.34,8001.0,64.9257,64.9334,64.8945,64.9257,8001.0
2019-11-04 12:15:00,83.33,83.35,83.3,83.33,14769.0,64.9179,64.9334,64.8945,64.9179,14769.0
2019-11-04 12:20:00,83.33,83.34,83.28,83.28,6732.0,64.9179,64.9257,64.8789,64.8789,6732.0
2019-11-04 12:25:00,83.28,83.3,83.24,83.26,11857.0,64.8789,64.8945,64.8478,64.8633,11857.0
2019-11-04 12:30:00,83.27,83.29,83.26,83.27,5598.0,64.8711,64.8867,64.8633,64.8711,5598.0
2019-11-04 12:35:00,83.27,83.31,83.25,83.25,11661.0,64.8711,64.9023,64.8555,64.8555,11661.0
2019-11-04 12:40:00,83.25,83.29,83.24,83.25,13461.0,64.8555,64.8867,64.8478,64.8555,13461.0
2019-11-04 12:45:00,83.26,83.3,83.12,83.12,7875.0,64.8633,64.8945,64.7543,64.7543,7875.0
2019-11-04 12:50:00,83.11,83.21,83.1,83.17,15188.0,64.7465,64.8244,64.7387,64.7932,15188.0
2019-11-04 12:55:00,83.14,83.15,83.1,83.12,7148.0,64.7699,64.7776,64.7387,64.7543,7148.0
2019-11-04 13:00:00,83.11,83.13,83.07,83.12,17096.0,64.7465,64.7621,64.7153,64.7543,17096.0
2019-11-04 13:05:00,83.14,83.15,83.09,83.11,13265.0,64.7699,64.7776,64.7309,64.7465,13265.0
2019-11-04 13:10:00,83.1,83.1,83.01,83.04,13262.0,64.7387,64.7387,64.6686,64.6919,13262.0
2019-11-04 13:15:00,83.03,83.07,82.98,83.04,34170.0,64.6842,64.7153,64.6452,64.6919,34170.0
2019-11-04 13:20:00,83.03,83.08,83.02,83.06,13573.0,64.6842,64.7231,64.6764,64.7075,13573.0
2019-11-04 13:25:00,83.07,83.13,83.03,83.12,11352.0,64.7153,64.7621,64.6842,64.7543,11352.0
2019-11-04 13:30:00,83.13,83.16,83.11,83.11,9612.0,64.7621,64.7854,64.7465,64.7465,9612.0
2019-11-04 13:35:00,83.12,83.15,83.1,83.15,18718.0,64.7543,64.7776,64.7387,64.7776,18718.0
2019-11-04 13:40:00,83.15,83.21,83.13,83.21,23352.0,64.7776,64.8244,64.7621,64.8244,23352.0
2019-11-04 13:45:00,83.21,83.22,83.14,83.15,24064.0,64.8244,64.8322,64.7699,64.7776,24064.0
2019-11-04 13:50:00,83.14,83.15,83.06,83.07,14216.0,64.7699,64.7776,64.7075,64.7153,14216.0
2019-11-04 13:55:00,83.07,83.09,82.96,83.0,12784.0,64.7153,64.7309,64.6296,64.6608,12784.0
2019-11-04 14:00:00,83.01,83.05,82.96,82.96,19178.0,64.6686,64.6997,64.6296,64.6296,19178.0
2019-11-04 14:05:00,82.97,83.0,82.96,82.99,14491.0,64.6374,64.6608,64.6296,64.653,14491.0
2019-11-04 14:10:00,82.98,83.02,82.97,83.0,46395.0,64.6452,64.6764,64.6374,64.6608,46395.0
2019-11-04 14:15:00,83.0,83.07,82.99,83.07,17446.0,64.6608,64.7153,64.653,64.7153,17446.0
2019-11-04 14:20:00,83.08,83.2,83.07,83.16,23886.0,64.7231,64.8166,64.7153,64.7854,23886.0
2019-11-04 14:25:00,83.16,83.2,83.13,83.2,12478.0,64.7854,64.8166,64.7621,64.8166,12478.0
2019-11-04 14:30:00,83.2,83.33,83.16,83.3,63989.0,64.8166,64.9179,64.7854,64.8945,63989.0
2019-11-04 14:35:00,83.29,83.33,83.26,83.33,20617.0,64.8867,64.9179,64.8633,64.9179,20617.0
2019-11-04 14:40:00,83.33,83.34,83.24,83.25,37530.0,64.9179,64.9257,64.8478,64.8555,37530.0
2019-11-04 14:45:00,83.25,83.26,83.07,83.07,34241.0,64.8555,64.8633,64.7153,64.7153,34241.0
2019-11-04 14:50:00,83.08,83.08,83.0,83.05,24970.0,64.7231,64.7231,64.6608,64.6997,24970.0
2019-11-04 14:55:00,83.04,83.05,82.99,82.99,14504.0,64.6919,64.6997,64.653,64.653,14504.0
2019-11-04 15:00:00,83.01,83.05,83.0,83.02,22129.0,64.6686,64.6997,64.6608,64.6764,22129.0
2019-11-04 15:05:00,83.02,83.05,82.96,82.97,28473.0,64.6764,64.6997,64.6296,64.6374,28473.0
2019-11-04 15:10:00,82.96,82.96,82.82,82.82,32699.0,64.6296,64.6296,64.5206,64.5206,32699.0
2019-11-04 15:15:00,82.82,82.89,82.78,82.79,45647.0,64.5206,64.5751,64.4894,64.4972,45647.0
2019-11-04 15:20:00,82.79,82.82,82.74,82.76,39496.0,64.4972,64.5206,64.4582,64.4738,39496.0
2019-11-04 15:25:00,82.76,82.78,82.65,82.68,32163.0,64.4738,64.4894,64.3881,64.4115,32163.0
2019-11-04 15:30:00,82.68,82.68,82.59,82.59,42588.0,64.4115,64.4115,64.3414,64.3414,42588.0
2019-11-04 15:35:00,82.59,82.69,82.55,82.66,39976.0,64.3414,64.4193,64.3102,64.3959,39976.0
2019-11-04 15:40:00,82.67,82.76,82.67,82.73,49045.0,64.4037,64.4738,64.4037,64.4504,49045.0
2019-11-04 15:45:00,82.73,82.78,82.71,82.76,75312.0,64.4504,64.4894,64.4349,64.4738,75312.0
2019-11-04 15:50:00,82.76,83.03,82.75,83.03,97144.0,64.4738,64.6842,64.466,64.6842,97144.0
2019-11-04 15:55:00,83.04,83.08,82.93,83.05,208395.0,64.6919,64.7231,64.6063,64.6997,208395.0
2019-11-05 09:30:00,82.76,82.87,82.55,82.63,41017.0,64.4738,64.5595,64.3102,64.3725,41017.0
2019-11-05 09:35:00,82.65,82.7,82.42,82.46,23332.0,64.3881,64.4271,64.2089,64.2401,23332.0
2019-11-05 09:40:00,82.46,82.55,82.33,82.42,36093.0,64.2401,64.3102,64.1388,64.2089,36093.0
2019-11-05 09:45:00,82.45,82.56,82.44,82.55,15728.0,64.2323,64.318,64.2245,64.3102,15728.0
2019-11-05 09:50:00,82.56,82.58,82.43,82.44,18469.0,64.318,64.3336,64.2167,64.2245,18469.0
2019-11-05 09:55:00,82.42,82.42,82.29,82.33,10347.0,64.2089,64.2089,64.1077,64.1388,10347.0
2019-11-05 10:00:00,82.33,82.44,82.22,82.34,64475.0,64.1388,64.2245,64.0531,64.1466,64475.0
2019-11-05 10:05:00,82.32,82.32,82.15,82.2,35646.0,64.131,64.131,63.9986,64.0375,35646.0
2019-11-05 10:10:00,82.22,82.26,82.12,82.24,43135.0,64.0531,64.0843,63.9752,64.0687,43135.0
2019-11-05 10:15:00,82.23,82.24,82.14,82.14,28927.0,64.0609,64.0687,63.9908,63.9908,28927.0
2019-11-05 10:20:00,82.13,82.18,82.11,82.15,134287.0,63.983,64.022,63.9674,63.9986,134287.0
2019-11-05 10:25:00,82.16,82.22,82.14,82.16,32727.0,64.0064,64.0531,63.9908,64.0064,32727.0
2019-11-05 10:30:00,82.15,82.19,82.11,82.17,18657.0,63.9986,64.0298,63.9674,64.0142,18657.0
2019-11-05 10:35:00,82.16,82.2,82.14,82.17,13478.0,64.0064,64.0375,63.9908,64.0142,13478.0
2019-11-05 10:40:00,82.16,82.19,82.11,82.12,21108.0,64.0064,64.0298,63.9674,63.9752,21108.0
2019-11-05 10:45:00,82.14,82.16,82.08,82.11,40198.0,63.9908,64.0064,63.9441,63.9674,40198.0
2019-11-05 10:50:00,82.1,82.13,82.03,82.06,52607.0,63.9596,63.983,63.9051,63.9285,52607.0
2019-11-05 10:55:00,82.07,82.07,81.88,81.96,46002.0,63.9363,63.9363,63.7883,63.8506,46002.0
2019-11-05 11:00:00,81.97,82.0,81.9,81.92,21027.0,63.8584,63.8817,63.8038,63.8194,21027.0
2019-11-05 11:05:00,81.93,81.98,81.89,81.95,25400.0,63.8272,63.8662,63.796,63.8428,25400.0
2019-11-05 11:10:00,81.95,82.08,81.94,82.06,15544.0,63.8428,63.9441,63.835,63.9285,15544.0
2019-11-05 11:15:00,82.06,82.06,81.95,82.01,13858.0,63.9285,63.9285,63.8428,63.8895,13858.0
2019-11-05 11:20:00,81.99,82.02,81.95,81.95,17716.0,63.8739,63.8973,63.8428,63.8428,17716.0
2019-11-05 11:25:00,81.97,81.98,81.9,81.97,15105.0,63.8584,63.8662,63.8038,63.8584,15105.0
2019-11-05 11:30:00,81.97,82.15,81.97,82.15,21234.0,63.8584,63.9986,63.8584,63.9986,21234.0
2019-11-05 11:35:00,82.14,82.19,82.06,82.07,80034.0,63.9908,64.0298,63.9285,63.9363,80034.0
2019-11-05 11:40:00,82.08,82.12,81.97,81.97,105686.0,63.9441,63.9752,63.8584,63.8584,105686.0
2019-11-05 11:45:00,81.98,82.01,81.84,81.84,22083.0,63.8662,63.8895,63.7571,63.7571,22083.0
2019-11-05 11:50:00,81.84,81.93,81.83,81.92,15583.0,63.7571,63.8272,63.7493,63.8194,15583.0
2019-11-05 11:55:00,81.93,81.94,81.89,81.91,12160.0,63.8272,63.835,63.796,63.8116,12160.0
2019-11-05 12:00:00,81.91,81.96,81.87,81.89,13298.0,63.8116,63.8506,63.7805,63.796,13298.0
2019-11-05 12:05:00,81.9,81.9,81.82,81.83,17279.0,63.8038,63.8038,63.7415,63.7493,17279.0
2019-11-05 12:10:00,81.83,81.83,81.71,81.72,18565.0,63.7493,63.7493,63.6558,63.6636,18565.0
2019-11-05 12:15:00,81.71,81.72,81.62,81.63,14395.0,63.6558,63.6636,63.5857,63.5935,14395.0
2019-11-05 12:20:00,81.62,81.64,81.59,81.64,9507.0,63.5857,63.6013,63.5623,63.6013,9507.0
2019-11-05 12:25:00,81.64,81.7,81.63,81.66,16794.0,63.6013,63.648,63.5935,63.6169,16794.0
2019-11-05 12:30:00,81.66,81.73,81.65,81.7,12003.0,63.6169,63.6714,63.6091,63.648,12003.0
2019-11-05 12:35:00,81.71,81.72,81.68,81.71,7047.0,63.6558,63.6636,63.6324,63.6558,7047.0
2019-11-05 12:40:00,81.72,81.74,81.67,81.72,11182.0,63.6636,63.6792,63.6247,63.6636,11182.0
2019-11-05 12:45:00,81.73,81.81,81.69,81.8,13553.0,63.6714,63.7337,63.6402,63.7259,13553.0
2019-11-05 12:50:00,81.8,81.86,81.78,81.86,13243.0,63.7259,63.7727,63.7103,63.7727,13243.0
2019-11-05 12:55:00,81.87,81.9,81.86,81.88,17680.0,63.7805,63.8038,63.7727,63.7883,17680.0
2019-11-05 13:00:00,81.88,81.88,81.79,81.81,20150.0,63.7883,63.7883,63.7181,63.7337,20150.0
2019-11-05 13:05:00,81.81,81.81,81.75,81.75,9606.0,63.7337,63.7337,63.687,63.687,9606.0
2019-11-05 13:10:00,81.75,81.78,81.71,81.76,14991.0,63.687,63.7103,63.6558,63.6948,14991.0
2019-11-05 13:15:00,81.76,81.77,81.71,81.76,16286.0,63.6948,63.7026,63.6558,63.6948,16286.0
2019-11-05 13:20:00,81.76,81.8,81.75,81.8,7085.0,63.6948,63.7259,63.687,63.7259,7085.0
2019-11-05 13:25:00,81.81,81.81,81.76,81.77,14213.0,63.7337,63.7337,63.6948,63.7026,14213.0
2019-11-05 13:30:00,81.78,81.79,81.68,81.7,16683.0,63.7103,63.7181,63.6324,63.648,16683.0
2019-11-05 13:35:00,81.71,81.73,81.66,81.67,9003.0,63.6558,63.6714,63.6169,63.6247,9003.0
2019-11-05 13:40:00,81.67,81.72,81.66,81.7,20473.0,63.6247,63.6636,63.6169,63.648,20473.0
2019-11-05 13:45:00,81.7,81.75,81.66,81.75,45810.0,63.648,63.687,63.6169,63.687,45810.0
2019-11-05 13:50:00,81.78,81.79,81.74,81.77,7863.0,63.7103,63.7181,63.6792,63.7026,7863.0
2019-11-05 13:55:00,81.77,81.86,81.77,81.84,12994.0,63.7026,63.7727,63.7026,63.7571,12994.0
2019-11-05 14:00:00,81.86,81.93,81.85,81.93,15991.0,63.7727,63.8272,63.7649,63.8272,15991.0
2019-11-05 14:05:00,81.94,81.95,81.88,81.94,11161.0,63.835,63.8428,63.7883,63.835,11161.0
2019-11-05 14:10:00,81.95,81.95,81.86,81.89,13660.0,63.8428,63.8428,63.7727,63.796,13660.0
2019-11-05 14:15:00,81.9,81.94,81.88,81.89,11250.0,63.8038,63.835,63.7883,63.796,11250.0
2019-11-05 14:20:00,81.9,81.9,81.86,81.88,7085.0,63.8038,63.8038,63.7727,63.7883,7085.0
2019-11-05 14:25:00,81.87,81.89,81.82,81.84,10061.0,63.7805,63.796,63.7415,63.7571,10061.0
2019-11-05 14:30:00,81.84,81.85,81.8,81.8,10366.0,63.7571,63.7649,63.7259,63.7259,10366.0
2019-11-05 14:35:00,81.79,81.83,81.71,81.71,20580.0,63.7181,63.7493,63.6558,63.6558,20580.0
2019-11-05 14:40:00,81.71,81.77,81.7,81.75,20308.0,63.6558,63.7026,63.648,63.687,20308.0
2019-11-05 14:45:00,81.75,81.84,81.74,81.84,84760.0,63.687,63.7571,63.6792,63.7571,84760.0
2019-11-05 14:50:00,81.85,81.89,81.82,81.87,13909.0,63.7649,63.796,63.7415,63.7805,13909.0
2019-11-05 14:55:00,81.86,81.89,81.78,81.79,12709.0,63.7727,63.796,63.7103,63.7181,12709.0
2019-11-05 15:00:00,81.78,81.82,81.75,81.81,15398.0,63.7103,63.7415,63.687,63.7337,15398.0
2019-11-05 15:05:00,81.8,81.84,81.76,81.76,27309.0,63.7259,63.7571,63.6948,63.6948,27309.0
2019-11-05 15:10:00,81.76,81.77,81.69,81.7,16713.0,63.6948,63.7026,63.6402,63.648,16713.0
2019-11-05 15:15:00,81.68,81.7,81.64,81.64,21581.0,63.6324,63.648,63.6013,63.6013,21581.0
2019-11-05 15:20:00,81.63,81.7,81.63,81.7,27590.0,63.5935,63.648,63.5935,63.648,27590.0
2019-11-05 15:25:00,81.69,81.69,81.62,81.62,12860.0,63.6402,63.6402,63.5857,63.5857,12860.0
2019-11-05 15:30:00,81.63,81.64,81.47,81.48,41037.0,63.5935,63.6013,63.4688,63.4766,41037.0
2019-11-05 15:35:00,81.49,81.54,81.47,81.53,41533.0,63.4844,63.5234,63.4688,63.5156,41533.0
2019-11-05 15:40:00,81.53,81.62,81.52,81.55,47166.0,63.5156,63.5857,63.5078,63.5312,47166.0
2019-11-05 15:45:00,81.54,81.57,81.48,81.52,43691.0,63.5234,63.5467,63.4766,63.5078,43691.0
2019-11-05 15:50:00,81.52,81.57,81.46,81.5,94817.0,63.5078,63.5467,63.4611,63.4922,94817.0
2019-11-05 15:55:00,81.49,81.53,81.33,81.33,288176.0,63.4844,63.5156,63.3598,63.3598,288176.0
2019-11-06 09:30:00,81.36,81.44,81.0,81.21,74087.0,63.3831,63.4455,63.1027,63.2663,74087.0
2019-11-06 09:35:00,81.2,81.33,81.07,81.28,34403.0,63.2585,63.3598,63.1572,63.3208,34403.0
2019-11-06 09:40:00,81.25,81.25,81.05,81.07,39096.0,63.2975,63.2975,63.1416,63.1572,39096.0
2019-11-06 09:45:00,81.1,81.1,80.81,80.95,48397.0,63.1806,63.1806,62.9547,63.0637,48397.0
2019-11-06 09:50:00,80.95,81.1,80.95,81.08,46348.0,63.0637,63.1806,63.0637,63.165,46348.0
2019-11-06 09:55:00,81.05,81.07,80.92,81.0,78338.0,63.1416,63.1572,63.0404,63.1027,78338.0
2019-11-06 10:00:00,81.0,81.05,80.95,81.03,45133.0,63.1027,63.1416,63.0637,63.1261,45133.0
2019-11-06 10:05:00,81.02,81.18,81.0,81.14,37859.0,63.1183,63.2429,63.1027,63.2118,37859.0
2019-11-06 10:10:00,81.13,81.18,81.05,81.18,48056.0,63.204,63.2429,63.1416,63.2429,48056.0
2019-11-06 10:15:00,81.18,81.27,81.15,81.27,74443.0,63.2429,63.313,63.2195,63.313,74443.0
2019-11-06 10:20:00,81.25,81.27,81.21,81.21,18798.0,63.2975,63.313,63.2663,63.2663,18798.0
2019-11-06 10:25:00,81.23,81.32,81.19,81.31,34198.0,63.2819,63.352,63.2507,63.3442,34198.0
2019-11-06 10:30:00,81.31,81.42,81.25,81.25,36125.0,63.3442,63.4299,63.2975,63.2975,36125.0
2019-11-06 10:35:00,81.25,81.33,81.14,81.15,27169.0,63.2975,63.3598,63.2118,63.2195,27169.0
2019-11-06 10:40:00,81.14,81.16,80.94,81.02,36401.0,63.2118,63.2273,63.056,63.1183,36401.0
2019-11-06 10:45:00,81.01,81.08,81.01,81.06,19685.0,63.1105,63.165,63.1105,63.1494,19685.0
2019-11-06 10:50:00,81.06,81.09,81.04,81.06,26561.0,63.1494,63.1728,63.1339,63.1494,26561.0
2019-11-06 10:55:00,81.06,81.11,81.04,81.08,14847.0,63.1494,63.1884,63.1339,63.165,14847.0
2019-11-06 11:00:00,81.09,81.13,81.04,81.09,21338.0,63.1728,63.204,63.1339,63.1728,21338.0
2019-11-06 11:05:00,81.08,81.2,81.07,81.2,16468.0,63.165,63.2585,63.1572,63.2585,16468.0
2019-11-06 11:10:00,81.21,81.32,81.2,81.27,20078.0,63.2663,63.352,63.2585,63.313,20078.0
2019-11-06 11:15:00,81.27,81.31,81.19,81.19,13002.0,63.313,63.3442,63.2507,63.2507,13002.0
2019-11-06 11:20:00,81.2,81.2,81.08,81.1,17945.0,63.2585,63.2585,63.165,63.1806,17945.0
2019-11-06 11:25:00,81.11,81.18,81.08,81.17,18138.0,63.1884,63.2429,63.165,63.2351,18138.0
2019-11-06 11:30:00,81.16,81.2,81.06,81.06,16711.0,63.2273,63.2585,63.1494,63.1494,16711.0
2019-11-06 11:35:00,81.07,81.12,81.05,81.12,15474.0,63.1572,63.1962,63.1416,63.1962,15474.0
2019-11-06 11:40:00,81.11,81.24,81.11,81.21,30917.0,63.1884,63.2897,63.1884,63.2663,30917.0
2019-11-06 11:45:00,81.2,81.2,81.08,81.17,15075.0,63.2585,63.2585,63.165,63.2351,15075.0
2019-11-06 11:50:00,81.17,81.2,81.13,81.15,22337.0,63.2351,63.2585,63.204,63.2195,22337.0
2019-11-06 11:55:00,81.16,81.17,81.09,81.11,10260.0,63.2273,63.2351,63.1728,63.1884,10260.0
2019-11-06 12:00:00,81.11,81.15,81.06,81.06,15729.0,63.1884,63.2195,63.1494,63.1494,15729.0
2019-11-06 12:05:00,81.06,81.08,81.04,81.07,11946.0,63.1494,63.165,63.1339,63.1572,11946.0
2019-11-06 12:10:00,81.06,81.18,81.06,81.16,13588.0,63.1494,63.2429,63.1494,63.2273,13588.0
2019-11-06 12:15:00,81.17,81.17,81.12,81.17,14138.0,63.2351,63.2351,63.1962,63.2351,14138.0
2019-11-06 12:20:00,81.17,81.19,81.1,81.11,16791.0,63.2351,63.2507,63.1806,63.1884,16791.0
2019-11-06 12:25:00,81.11,81.16,81.1,81.11,10373.0,63.1884,63.2273,63.1806,63.1884,10373.0
2019-11-06 12:30:00,81.11,81.14,81.07,81.12,18341.0,63.1884,63.2118,63.1572,63.1962,18341.0
2019-11-06 12:35:00,81.13,81.17,81.12,81.15,15808.0,63.204,63.2351,63.1962,63.2195,15808.0
2019-11-06 12:40:00,81.15,81.18,81.1,81.1,20693.0,63.2195,63.2429,63.1806,63.1806,20693.0
2019-11-06 12:45:00,81.11,81.14,81.0,81.01,44272.0,63.1884,63.2118,63.1027,63.1105,44272.0
2019-11-06 12:50:00,81.0,81.05,80.95,81.04,43586.0,63.1027,63.1416,63.0637,63.1339,43586.0
2019-11-06 12:55:00,81.05,81.08,81.0,81.01,39489.0,63.1416,63.165,63.1027,63.1105,39489.0
2019-11-06 13:00:00,81.01,81.09,81.0,81.06,91963.0,63.1105,63.1728,63.1027,63.1494,91963.0
2019-11-06 13:05:00,81.08,81.22,81.06,81.17,73299.0,63.165,63.2741,63.1494,63.2351,73299.0
2019-11-06 13:10:00,81.18,81.18,81.1,81.15,48057.0,63.2429,63.2429,63.1806,63.2195,48057.0
2019-11-06 13:15:00,81.15,81.15,81.07,81.09,28590.0,63.2195,63.2195,63.1572,63.1728,28590.0
2019-11-06 13:20:00,81.12,81.13,81.09,81.13,13251.0,63.1962,63.204,63.1728,63.204,13251.0
2019-11-06 13:25:00,81.13,81.16,81.1,81.13,48003.0,63.204,63.2273,63.1806,63.204,48003.0
2019-11-06 13:30:00,81.13,81.14,81.1,81.11,31473.0,63.204,63.2118,63.1806,63.1884,31473.0
2019-11-06 13:35:00,81.13,81.18,81.1,81.16,83179.0,63.204,63.2429,63.1806,63.2273,83179.0
2019-11-06 13:40:00,81.17,81.22,81.13,81.22,24259.0,63.2351,63.2741,63.204,63.2741,24259.0
2019-11-06 13:45:00,81.21,81.23,81.16,81.18,16816.0,63.2663,63.2819,63.2273,63.2429,16816.0
2019-11-06 13:50:00,81.2,81.2,81.11,81.11,14346.0,63.2585,63.2585,63.1884,63.1884,14346.0
2019-11-06 13:55:00,81.13,81.18,81.12,81.16,8480.0,63.204,63.2429,63.1962,63.2273,8480.0
2019-11-06 14:00:00,81.15,81.16,81.1,81.12,25426.0,63.2195,63.2273,63.1806,63.1962,25426.0
2019-11-06 14:05:00,81.12,81.22,81.1,81.21,12239.0,63.1962,63.2741,63.1806,63.2663,12239.0
2019-11-06 14:10:00,81.21,81.22,81.18,81.22,7426.0,63.2663,63.2741,63.2429,63.2741,7426.0
2019-11-06 14:15:00,81.21,81.25,81.2,81.2,30317.0,63.2663,63.2975,63.2585,63.2585,30317.0
2019-11-06 14:20:00,81.2,81.24,81.16,81.19,35761.0,63.2585,63.2897,63.2273,63.2507,35761.0
2019-11-06 14:25:00,81.18,81.2,81.15,81.18,15915.0,63.2429,63.2585,63.2195,63.2429,15915.0
2019-11-06 14:30:00,81.17,81.18,81.04,81.05,67641.0,63.2351,63.2429,63.1339,63.1416,67641.0
2019-11-06 14:35:00,81.05,81.09,81.01,81.04,52931.0,63.1416,63.1728,63.1105,63.1339,52931.0
2019-11-06 14:40:00,81.04,81.09,81.02,81.05,43121.0,63.1339,63.1728,63.1183,63.1416,43121.0
2019-11-06 14:45:00,81.05,81.06,81.0,81.06,21138.0,63.1416,63.1494,63.1027,63.1494,21138.0
2019-11-06 14:50:00,81.06,81.09,81.04,81.05,20779.0,63.1494,63.1728,63.1339,63.1416,20779.0
2019-11-06 14:55:00,81.05,81.08,81.02,81.03,41842.0,63.1416,63.165,63.1183,63.1261,41842.0
2019-11-06 15:00:00,81.04,81.04,80.99,81.0,71578.0,63.1339,63.1339,63.0949,63.1027,71578.0
2019-11-06 15:05:00,81.01,81.03,80.96,80.98,21406.0,63.1105,63.1261,63.0715,63.0871,21406.0
2019-11-06 15:10:00,80.98,81.02,80.97,80.99,22808.0,63.0871,63.1183,63.0793,63.0949,22808.0
2019-11-06 15:15:00,80.98,81.01,80.97,80.97,20021.0,63.0871,63.1105,63.0793,63.0793,20021.0
2019-11-06 15:20:00,80.98,80.99,80.94,80.96,27240.0,63.0871,63.0949,63.056,63.0715,27240.0
2019-11-06 15:25:00,80.96,80.98,80.95,80.96,27012.0,63.0715,63.0871,63.0637,63.0715,27012.0
2019-11-06 15:30:00,80.97,80.98,80.93,80.98,40914.0,63.0793,63.0871,63.0482,63.0871,40914.0
2019-11-06 15:35:00,80.98,81.02,80.96,80.99,91401.0,63.0871,63.1183,63.0715,63.0949,91401.0
2019-11-06 15:40:00,80.98,80.99,80.9,80.91,45493.0,63.0871,63.0949,63.0248,63.0326,45493.0
2019-11-06 15:45:00,80.91,80.95,80.9,80.92,77857.0,63.0326,63.0637,63.0248,63.0404,77857.0
2019-11-06 15:50:00,80.93,80.98,80.92,80.95,129187.0,63.0482,63.0871,63.0404,63.0637,129187.0
2019-11-06 15:55:00,80.95,80.98,80.9,80.94,230246.0,63.0637,63.0871,63.0248,63.056,230246.0
2019-11-07 09:30:00,80.62,80.75,80.55,80.62,82787.0,62.8067,62.9079,62.7521,62.8067,82787.0
2019-11-07 09:35:00,80.58,80.72,80.45,80.72,29997.0,62.7755,62.8846,62.6742,62.8846,29997.0
2019-11-07 09:40:00,80.7,80.95,80.7,80.85,25018.0,62.869,63.0637,62.869,62.9858,25018.0
2019-11-07 09:45:00,80.83,81.0,80.82,80.91,33000.0,62.9703,63.1027,62.9625,63.0326,33000.0
2019-11-07 09:50:00,80.92,80.94,80.79,80.85,21875.0,63.0404,63.056,62.9391,62.9858,21875.0
2019-11-07 09:55:00,80.84,80.85,80.69,80.72,43762.0,62.978,62.9858,62.8612,62.8846,43762.0
2019-11-07 10:00:00,80.71,80.8,80.65,80.79,95629.0,62.8768,62.9469,62.83,62.9391,95629.0
2019-11-07 10:05:00,80.79,80.79,80.57,80.58,34180.0,62.9391,62.9391,62.7677,62.7755,34180.0
2019-11-07 10:10:00,80.59,80.59,80.4,80.43,46887.0,62.7833,62.7833,62.6353,62.6586,46887.0
2019-11-07 10:15:00,80.44,80.59,80.43,80.5,40259.0,62.6664,62.7833,62.6586,62.7132,40259.0
2019-11-07 10:20:00,80.5,80.54,80.43,80.45,37146.0,62.7132,62.7443,62.6586,62.6742,37146.0
2019-11-07 10:25:00,80.45,80.5,80.4,80.49,57367.0,62.6742,62.7132,62.6353,62.7054,57367.0
2019-11-07 10:30:00,80.5,80.53,80.37,80.39,42601.0,62.7132,62.7365,62.6119,62.6275,42601.0
2019-11-07 10:35:00,80.37,80.44,80.36,80.41,31383.0,62.6119,62.6664,62.6041,62.6431,31383.0
2019-11-07 10:40:00,80.4,80.46,80.39,80.45,35785.0,62.6353,62.682,62.6275,62.6742,35785.0
2019-11-07 10:45:00,80.45,80.45,80.39,80.41,44467.0,62.6742,62.6742,62.6275,62.6431,44467.0
2019-11-07 10:50:00,80.41,80.43,80.33,80.34,27740.0,62.6431,62.6586,62.5807,62.5885,27740.0
2019-11-07 10:55:00,80.35,80.36,80.26,80.27,16495.0,62.5963,62.6041,62.5262,62.534,16495.0
2019-11-07 11:00:00,80.27,80.27,80.13,80.14,36371.0,62.534,62.534,62.4249,62.4327,36371.0
2019-11-07 11:05:00,80.13,80.13,80.04,80.06,14054.0,62.4249,62.4249,62.3548,62.3704,14054.0
2019-11-07 11:10:00,80.05,80.25,80.04,80.24,22478.0,62.3626,62.5184,62.3548,62.5106,22478.0
2019-11-07 11:15:00,80.24,80.26,80.16,80.26,13034.0,62.5106,62.5262,62.4483,62.5262,13034.0
2019-11-07 11:20:00,80.25,80.3,80.25,80.29,11107.0,62.5184,62.5574,62.5184,62.5496,11107.0
2019-11-07 11:25:00,80.29,80.3,80.24,80.28,13856.0,62.5496,62.5574,62.5106,62.5418,13856.0
2019-11-07 11:30:00,80.26,80.3,80.23,80.24,10444.0,62.5262,62.5574,62.5028,62.5106,10444.0
2019-11-07 11:35:00,80.25,80.27,80.16,80.17,8633.0,62.5184,62.534,62.4483,62.4561,8633.0
2019-11-07 11:40:00,80.16,80.17,80.07,80.11,15910.0,62.4483,62.4561,62.3782,62.4093,15910.0
2019-11-07 11:45:00,80.12,80.26,80.11,80.22,18478.0,62.4171,62.5262,62.4093,62.495,18478.0
2019-11-07 11:50:00,80.23,80.27,80.21,80.26,14104.0,62.5028,62.534,62.4872,62.5262,14104.0
2019-11-07 11:55:00,80.25,80.41,80.2,80.39,25403.0,62.5184,62.6431,62.4795,62.6275,25403.0
2019-11-07 12:00:00,80.42,80.48,80.31,80.31,19224.0,62.6508,62.6976,62.5652,62.5652,19224.0
2019-11-07 12:05:00,80.3,80.3,80.22,80.24,22050.0,62.5574,62.5574,62.495,62.5106,22050.0
2019-11-07 12:10:00,80.24,80.24,80.12,80.14,14601.0,62.5106,62.5106,62.4171,62.4327,14601.0
2019-11-07 12:15:00,80.12,80.15,80.05,80.1,19850.0,62.4171,62.4405,62.3626,62.4016,19850.0
2019-11-07 12:20:00,80.09,80.2,80.08,80.17,13997.0,62.3938,62.4795,62.386,62.4561,13997.0
2019-11-07 12:25:00,80.16,80.17,80.04,80.09,14294.0,62.4483,62.4561,62.3548,62.3938,14294.0
2019-11-07 12:30:00,80.1,80.1,79.97,79.99,34514.0,62.4016,62.4016,62.3003,62.3159,34514.0
2019-11-07 12:35:00,80.0,80.03,79.95,79.97,16346.0,62.3236,62.347,62.2847,62.3003,16346.0
2019-11-07 12:40:00,79.97,80.0,79.94,79.98,12958.0,62.3003,62.3236,62.2769,62.3081,12958.0
2019-11-07 12:45:00,79.97,80.05,79.94,80.0,76949.0,62.3003,62.3626,62.2769,62.3236,76949.0
2019-11-07 12:50:00,80.0,80.11,79.97,80.07,36203.0,62.3236,62.4093,62.3003,62.3782,36203.0
2019-11-07 12:55:00,80.06,80.08,80.01,80.06,82275.0,62.3704,62.386,62.3314,62.3704,82275.0
2019-11-07 13:00:00,80.06,80.21,80.05,80.19,19875.0,62.3704,62.4872,62.3626,62.4717,19875.0
2019-11-07 13:05:00,80.19,80.24,80.17,80.17,7603.0,62.4717,62.5106,62.4561,62.4561,7603.0
2019-11-07 13:10:00,80.17,80.18,80.1,80.12,16652.0,62.4561,62.4639,62.4016,62.4171,16652.0
2019-11-07 13:15:00,80.12,80.13,80.08,80.1,14346.0,62.4171,62.4249,62.386,62.4016,14346.0
2019-11-07 13:20:00,80.1,80.11,80.04,80.05,11937.0,62.4016,62.4093,62.3548,62.3626,11937.0
2019-11-07 13:25:00,80.07,80.19,80.06,80.17,11790.0,62.3782,62.4717,62.3704,62.4561,11790.0
2019-11-07 13:30:00,80.17,80.21,80.15,80.2,206939.0,62.4561,62.4872,62.4405,62.4795,206939.0
2019-11-07 13:35:00,80.21,80.21,80.1,80.1,37845.0,62.4872,62.4872,62.4016,62.4016,37845.0
2019-11-07 13:40:00,80.1,80.13,80.08,80.08,15136.0,62.4016,62.4249,62.386,62.386,15136.0
2019-11-07 13:45:00,80.07,80.13,80.07,80.12,5188.0,62.3782,62.4249,62.3782,62.4171,5188.0
2019-11-07 13:50:00,80.12,80.24,80.12,80.2,22209.0,62.4171,62.5106,62.4171,62.4795,22209.0
2019-11-07 13:55:00,80.19,80.2,80.13,80.16,42166.0,62.4717,62.4795,62.4249,62.4483,42166.0
2019-11-07 14:00:00,80.14,80.19,80.13,80.16,8747.0,62.4327,62.4717,62.4249,62.4483,8747.0
2019-11-07 14:05:00,80.15,80.16,80.07,80.09,15216.0,62.4405,62.4483,62.3782,62.3938,15216.0
2019-11-07 14:10:00,80.1,80.14,80.08,80.14,8699.0,62.4016,62.4327,62.386,62.4327,8699.0
2019-11-07 14:15:00,80.15,80.21,80.14,80.21,9237.0,62.4405,62.4872,62.4327,62.4872,9237.0
2019-11-07 14:20:00,80.23,80.25,80.17,80.17,29262.0,62.5028,62.5184,62.4561,62.4561,29262.0
2019-11-07 14:25:00,80.17,80.21,80.15,80.19,49233.0,62.4561,62.4872,62.4405,62.4717,49233.0
2019-11-07 14:30:00,80.18,80.2,80.12,80.15,36304.0,62.4639,62.4795,62.4171,62.4405,36304.0
2019-11-07 14:35:00,80.15,80.17,80.13,80.16,14315.0,62.4405,62.4561,62.4249,62.4483,14315.0
2019-11-07 14:40:00,80.17,80.24,80.09,80.17,30508.0,62.4561,62.5106,62.3938,62.4561,30508.0
2019-11-07 14:45:00,80.16,80.27,80.12,80.2,56755.0,62.4483,62.534,62.4171,62.4795,56755.0
2019-11-07 14:50:00,80.19,80.26,80.17,80.2,57970.0,62.4717,62.5262,62.4561,62.4795,57970.0
2019-11-07 14:55:00,80.2,80.31,80.16,80.3,28751.0,62.4795,62.5652,62.4483,62.5574,28751.0
2019-11-07 15:00:00,80.31,80.37,80.31,80.37,9852.0,62.5652,62.6119,62.5652,62.6119,9852.0
2019-11-07 15:05:00,80.36,80.36,80.26,80.27,21919.0,62.6041,62.6041,62.5262,62.534,21919.0
2019-11-07 15:10:00,80.27,80.34,80.27,80.3,14821.0,62.534,62.5885,62.534,62.5574,14821.0
2019-11-07 15:15:00,80.31,80.37,80.28,80.37,43245.0,62.5652,62.6119,62.5418,62.6119,43245.0
2019-11-07 15:20:00,80.37,80.54,80.34,80.49,38377.0,62.6119,62.7443,62.5885,62.7054,38377.0
2019-11-07 15:25:00,80.48,80.5,80.39,80.43,50898.0,62.6976,62.7132,62.6275,62.6586,50898.0
2019-11-07 15:30:00,80.43,80.47,80.37,80.39,39648.0,62.6586,62.6898,62.6119,62.6275,39648.0
2019-11-07 15:35:00,80.39,80.4,80.29,80.3,51750.0,62.6275,62.6353,62.5496,62.5574,51750.0
2019-11-07 15:40:00,80.31,80.34,80.21,80.22,69943.0,62.5652,62.5885,62.4872,62.495,69943.0
2019-11-07 15:45:00,80.22,80.37,80.22,80.32,71151.0,62.495,62.6119,62.495,62.5729,71151.0
2019-11-07 15:50:00,80.33,80.37,80.26,80.35,108749.0,62.5807,62.6119,62.5262,62.5963,108749.0
2019-11-07 15:55:00,80.35,80.37,80.23,80.31,181670.0,62.5963,62.6119,62.5028,62.5652,181670.0
2019-11-08 09:30:00,80.3,80.52,80.07,80.2,66160.0,62.5574,62.7288,62.3782,62.4795,66160.0
2019-11-08 09:35:00,80.24,80.77,80.24,80.6,24031.0,62.5106,62.9235,62.5106,62.7911,24031.0
2019-11-08 09:40:00,80.62,80.67,80.53,80.66,29352.0,62.8067,62.8456,62.7365,62.8378,29352.0
2019-11-08 09:45:00,80.64,80.65,80.44,80.44,36722.0,62.8222,62.83,62.6664,62.6664,36722.0
2019-11-08 09:50:00,80.44,80.57,80.39,80.57,36662.0,62.6664,62.7677,62.6275,62.7677,36662.0
2019-11-08 09:55:00,80.57,80.69,80.53,80.67,19549.0,62.7677,62.8612,62.7365,62.8456,19549.0
2019-11-08 10:00:00,80.68,80.97,80.63,80.94,54629.0,62.8534,63.0793,62.8144,63.056,54629.0
2019-11-08 10:05:00,80.94,80.94,80.68,80.7,34216.0,63.056,63.056,62.8534,62.869,34216.0
2019-11-08 10:10:00,80.7,80.71,80.57,80.59,16347.0,62.869,62.8768,62.7677,62.7833,16347.0
2019-11-08 10:15:00,80.62,80.66,80.54,80.56,34125.0,62.8067,62.8378,62.7443,62.7599,34125.0
2019-11-08 10:20:00,80.54,80.64,80.5,80.63,45354.0,62.7443,62.8222,62.7132,62.8144,45354.0
2019-11-08 10:25:00,80.63,80.7,80.59,80.66,78949.0,62.8144,62.869,62.7833,62.8378,78949.0
2019-11-08 10:30:00,80.68,80.79,80.62,80.76,53335.0,62.8534,62.9391,62.8067,62.9157,53335.0
2019-11-08 10:35:00,80.75,80.84,80.71,80.71,30866.0,62.9079,62.978,62.8768,62.8768,30866.0
2019-11-08 10:40:00,80.7,80.72,80.52,80.55,46995.0,62.869,62.8846,62.7288,62.7521,46995.0
2019-11-08 10:45:00,80.54,80.56,80.46,80.55,40909.0,62.7443,62.7599,62.682,62.7521,40909.0
2019-11-08 10:50:00,80.56,80.57,80.44,80.47,56778.0,62.7599,62.7677,62.6664,62.6898,56778.0
2019-11-08 10:55:00,80.46,80.53,80.43,80.5,10195.0,62.682,62.7365,62.6586,62.7132,10195.0
2019-11-08 11:00:00,80.51,80.51,80.43,80.46,18806.0,62.721,62.721,62.6586,62.682,18806.0
2019-11-08 11:05:00,80.45,80.5,80.43,80.48,26058.0,62.6742,62.7132,62.6586,62.6976,26058.0
2019-11-08 11:10:00,80.46,80.47,80.38,80.42,15141.0,62.682,62.6898,62.6197,62.6508,15141.0
2019-11-08 11:15:00,80.42,80.49,80.39,80.46,23087.0,62.6508,62.7054,62.6275,62.682,23087.0
2019-11-08 11:20:00,80.45,80.47,80.41,80.45,17945.0,62.6742,62.6898,62.6431,62.6742,17945.0
2019-11-08 11:25:00,80.45,80.52,80.41,80.52,29721.0,62.6742,62.7288,62.6431,62.7288,29721.0
2019-11-08 11:30:00,80.54,80.61,80.5,80.59,14135.0,62.7443,62.7989,62.7132,62.7833,14135.0
2019-11-08 11:35:00,80.59,80.61,80.54,80.6,12301.0,62.7833,62.7989,62.7443,62.7911,12301.0
2019-11-08 11:40:00,80.61,80.63,80.55,80.62,15992.0,62.7989,62.8144,62.7521,62.8067,15992.0
2019-11-08 11:45:00,80.63,80.69,80.6,80.69,16061.0,62.8144,62.8612,62.7911,62.8612,16061.0
2019-11-08 11:50:00,80.68,80.68,80.61,80.62,8939.0,62.8534,62.8534,62.7989,62.8067,8939.0
2019-11-08 11:55:00,80.62,80.63,80.55,80.56,13580.0,62.8067,62.8144,62.7521,62.7599,13580.0
2019-11-08 12:00:00,80.56,80.57,80.47,80.49,16799.0,62.7599,62.7677,62.6898,62.7054,16799.0
2019-11-08 12:05:00,80.49,80.55,80.49,80.54,13077.0,62.7054,62.7521,62.7054,62.7443,13077.0
2019-11-08 12:10:00,80.55,80.55,80.43,80.47,71748.0,62.7521,62.7521,62.6586,62.6898,71748.0
2019-11-08 12:15:00,80.47,80.48,80.4,80.41,15998.0,62.6898,62.6976,62.6353,62.6431,15998.0
2019-11-08 12:20:00,80.4,80.4,80.32,80.32,13338.0,62.6353,62.6353,62.5729,62.5729,13338.0
2019-11-08 12:25:00,80.33,80.33,80.2,80.23,16046.0,62.5807,62.5807,62.4795,62.5028,16046.0
2019-11-08 12:30:00,80.23,80.26,80.18,80.23,42518.0,62.5028,62.5262,62.4639,62.5028,42518.0
2019-11-08 12:35:00,80.22,80.34,80.22,80.34,15587.0,62.495,62.5885,62.495,62.5885,15587.0
2019-11-08 12:40:00,80.35,80.42,80.35,80.37,18447.0,62.5963,62.6508,62.5963,62.6119,18447.0
2019-11-08 12:45:00,80.37,80.4,80.35,80.39,11411.0,62.6119,62.6353,62.5963,62.6275,11411.0
2019-11-08 12:50:00,80.39,80.45,80.39,80.42,16010.0,62.6275,62.6742,62.6275,62.6508,16010.0
2019-11-08 12:55:00,80.42,80.43,80.36,80.41,12162.0,62.6508,62.6586,62.6041,62.6431,12162.0
2019-11-08 13:00:00,80.41,80.42,80.39,80.4,11196.0,62.6431,62.6508,62.6275,62.6353,11196.0
2019-11-08 13:05:00,80.39,80.43,80.37,80.43,11644.0,62.6275,62.6586,62.6119,62.6586,11644.0
2019-11-08 13:10:00,80.42,80.46,80.39,80.45,14895.0,62.6508,62.682,62.6275,62.6742,14895.0
2019-11-08 13:15:00,80.44,80.44,80.35,80.35,11891.0,62.6664,62.6664,62.5963,62.5963,11891.0
2019-11-08 13:20:00,80.34,80.36,80.28,80.3,16402.0,62.5885,62.6041,62.5418,62.5574,16402.0
2019-11-08 13:25:00,80.3,80.32,80.28,80.31,13302.0,62.5574,62.5729,62.5418,62.5652,13302.0
2019-11-08 13:30:00,80.32,80.33,80.28,80.3,17551.0,62.5729,62.5807,62.5418,62.5574,17551.0
2019-11-08 13:35:00,80.29,80.34,80.28,80.34,21053.0,62.5496,62.5885,62.5418,62.5885,21053.0
2019-11-08 13:40:00,80.34,80.35,80.31,80.31,17717.0,62.5885,62.5963,62.5652,62.5652,17717.0
2019-11-08 13:45:00,80.33,80.35,80.31,80.31,16635.0,62.5807,62.5963,62.5652,62.5652,16635.0
2019-11-08 13:50:00,80.31,80.31,80.26,80.26,19555.0,62.5652,62.5652,62.5262,62.5262,19555.0
2019-11-08 13:55:00,80.27,80.27,80.22,80.24,20481.0,62.534,62.534,62.495,62.5106,20481.0
2019-11-08 14:00:00,80.25,80.25,80.2,80.23,13041.0,62.5184,62.5184,62.4795,62.5028,13041.0
2019-11-08 14:05:00,80.23,80.27,80.22,80.26,17921.0,62.5028,62.534,62.495,62.5262,17921.0
2019-11-08 14:10:00,80.26,80.29,80.24,80.28,18612.0,62.5262,62.5496,62.5106,62.5418,18612.0
2019-11-08 14:15:00,80.27,80.33,80.25,80.33,16534.0,62.534,62.5807,62.5184,62.5807,16534.0
2019-11-08 14:20:00,80.33,80.37,80.31,80.34,21506.0,62.5807,62.6119,62.5652,62.5885,21506.0
2019-11-08 14:25:00,80.33,80.37,80.3,80.3,12914.0,62.5807,62.6119,62.5574,62.5574,12914.0
2019-11-08 14:30:00,80.3,80.32,80.27,80.32,16373.0,62.5574,62.5729,62.534,62.5729,16373.0
2019-11-08 14:35:00,80.31,80.32,80.25,80.26,22896.0,62.5652,62.5729,62.5184,62.5262,22896.0
2019-11-08 14:40:00,80.26,80.26,80.18,80.18,18667.0,62.5262,62.5262,62.4639,62.4639,18667.0
2019-11-08 14:45:00,80.18,80.18,80.11,80.12,27912.0,62.4639,62.4639,62.4093,62.4171,27912.0
2019-11-08 14:50:00,80.12,80.15,80.11,80.13,21126.0,62.4171,62.4405,62.4093,62.4249,21126.0
2019-11-08 14:55:00,80.13,80.15,80.12,80.12,13007.0,62.4249,62.4405,62.4171,62.4171,13007.0
2019-11-08 15:00:00,80.13,80.18,80.11,80.14,26105.0,62.4249,62.4639,62.4093,62.4327,26105.0
2019-11-08 15:05:00,80.14,80.14,80.03,80.06,22497.0,62.4327,62.4327,62.347,62.3704,22497.0
2019-11-08 15:10:00,80.06,80.09,80.04,80.04,18693.0,62.3704,62.3938,62.3548,62.3548,18693.0
2019-11-08 15:15:00,80.04,80.05,80.02,80.03,26939.0,62.3548,62.3626,62.3392,62.347,26939.0
2019-11-08 15:20:00,80.04,80.09,80.03,80.08,25962.0,62.3548,62.3938,62.347,62.386,25962.0
2019-11-08 15:25:00,80.08,80.09,80.03,80.03,28910.0,62.386,62.3938,62.347,62.347,28910.0
2019-11-08 15:30:00,80.04,80.08,80.0,80.01,51181.0,62.3548,62.386,62.3236,62.3314,51181.0
2019-11-08 15:35:00,80.01,80.05,80.0,80.02,49076.0,62.3314,62.3626,62.3236,62.3392,49076.0
2019-11-08 15:40:00,80.03,80.08,79.98,80.05,51117.0,62.347,62.386,62.3081,62.3626,51117.0
2019-11-08 15:45:00,80.04,80.05,79.95,79.99,83174.0,62.3548,62.3626,62.2847,62.3159,83174.0
2019-11-08 15:50:00,79.98,80.18,79.98,80.15,92810.0,62.3081,62.4639,62.3081,62.4405,92810.0
2019-11-08 15:55:00,80.16,80.27,80.1,80.25,345978.0,62.4483,62.534,62.4016,62.5184,345978.0
2019-11-11 09:30:00,80.08,80.23,79.99,79.99,45616.0,62.386,62.5028,62.3159,62.3159,45616.0
2019-11-11 09:35:00,79.97,80.15,79.96,80.14,25315.0,62.3003,62.4405,62.2925,62.4327,25315.0
2019-11-11 09:40:00,80.16,80.17,80.01,80.03,12640.0,62.4483,62.4561,62.3314,62.347,12640.0
2019-11-11 09:45:00,80.05,80.05,79.92,79.94,20214.0,62.3626,62.3626,62.2613,62.2769,20214.0
2019-11-11 09:50:00,79.92,79.96,79.86,79.93,17287.0,62.2613,62.2925,62.2146,62.2691,17287.0
2019-11-11 09:55:00,79.94,80.0,79.88,79.91,37648.0,62.2769,62.3236,62.2302,62.2535,37648.0
2019-11-11 10:00:00,79.89,79.98,79.81,79.81,43562.0,62.238,62.3081,62.1756,62.1756,43562.0
2019-11-11 10:05:00,79.82,80.03,79.82,79.95,22011.0,62.1834,62.347,62.1834,62.2847,22011.0
2019-11-11 10:10:00,79.94,79.97,79.88,79.92,24853.0,62.2769,62.3003,62.2302,62.2613,24853.0
2019-11-11 10:15:00,79.93,79.95,79.87,79.91,27311.0,62.2691,62.2847,62.2224,62.2535,27311.0
2019-11-11 10:20:00,79.91,79.93,79.79,79.79,22974.0,62.2535,62.2691,62.16,62.16,22974.0
2019-11-11 10:25:00,79.79,79.8,79.65,79.74,13311.0,62.16,62.1678,62.051,62.1211,13311.0
2019-11-11 10:30:00,79.74,79.77,79.67,79.69,10206.0,62.1211,62.1445,62.0666,62.0821,10206.0
2019-11-11 10:35:00,79.7,79.7,79.63,79.67,12763.0,62.0899,62.0899,62.0354,62.0666,12763.0
2019-11-11 10:40:00,79.67,79.71,79.6,79.63,12381.0,62.0666,62.0977,62.012,62.0354,12381.0
2019-11-11 10:45:00,79.62,79.65,79.52,79.65,16156.0,62.0276,62.051,61.9497,62.051,16156.0
2019-11-11 10:50:00,79.65,79.8,79.63,79.71,45058.0,62.051,62.1678,62.0354,62.0977,45058.0
2019-11-11 10:55:00,79.72,79.72,79.54,79.55,17409.0,62.1055,62.1055,61.9653,61.9731,17409.0
2019-11-11 11:00:00,79.54,79.69,79.52,79.69,23428.0,61.9653,62.0821,61.9497,62.0821,23428.0
2019-11-11 11:05:00,79.69,79.76,79.66,79.72,13158.0,62.0821,62.1367,62.0588,62.1055,13158.0
2019-11-11 11:10:00,79.71,79.75,79.71,79.73,21901.0,62.0977,62.1289,62.0977,62.1133,21901.0
2019-11-11 11:15:00,79.73,79.89,79.73,79.86,57608.0,62.1133,62.238,62.1133,62.2146,57608.0
2019-11-11 11:20:00,79.86,79.99,79.82,79.92,55142.0,62.2146,62.3159,62.1834,62.2613,55142.0
2019-11-11 11:25:00,79.93,79.96,79.89,79.92,12871.0,62.2691,62.2925,62.238,62.2613,12871.0
2019-11-11 11:30:00,79.91,79.93,79.89,79.91,10801.0,62.2535,62.2691,62.238,62.2535,10801.0
2019-11-11 11:35:00,79.91,79.97,79.89,79.97,7243.0,62.2535,62.3003,62.238,62.3003,7243.0
2019-11-11 11:40:00,79.99,80.01,79.91,79.95,13067.0,62.3159,62.3314,62.2535,62.2847,13067.0
2019-11-11 11:45:00,79.93,79.94,79.84,79.87,110101.0,62.2691,62.2769,62.199,62.2224,110101.0
2019-11-11 11:50:00,79.86,79.86,79.76,79.82,9243.0,62.2146,62.2146,62.1367,62.1834,9243.0
2019-11-11 11:55:00,79.82,79.87,79.78,79.79,9298.0,62.1834,62.2224,62.1523,62.16,9298.0
2019-11-11 12:00:00,79.79,79.79,79.73,79.75,13375.0,62.16,62.16,62.1133,62.1289,13375.0
2019-11-11 12:05:00,79.76,79.82,79.75,79.8,9569.0,62.1367,62.1834,62.1289,62.1678,9569.0
2019-11-11 12:10:00,79.8,79.82,79.75,79.81,8122.0,62.1678,62.1834,62.1289,62.1756,8122.0
2019-11-11 12:15:00,79.81,79.81,79.74,79.75,8441.0,62.1756,62.1756,62.1211,62.1289,8441.0
2019-11-11 12:20:00,79.75,79.76,79.71,79.75,5192.0,62.1289,62.1367,62.0977,62.1289,5192.0
2019-11-11 12:25:00,79.75,79.81,79.71,79.71,5860.0,62.1289,62.1756,62.0977,62.0977,5860.0
2019-11-11 12:30:00,79.71,79.74,79.7,79.71,6416.0,62.0977,62.1211,62.0899,62.0977,6416.0
2019-11-11 12:35:00,79.7,79.71,79.68,79.69,6787.0,62.0899,62.0977,62.0744,62.0821,6787.0
2019-11-11 12:40:00,79.69,79.81,79.69,79.75,14236.0,62.0821,62.1756,62.0821,62.1289,14236.0
2019-11-11 12:45:00,79.75,79.77,79.72,79.75,10015.0,62.1289,62.1445,62.1055,62.1289,10015.0
2019-11-11 12:50:00,79.75,79.82,79.69,79.77,26640.0,62.1289,62.1834,62.0821,62.1445,26640.0
2019-11-11 12:55:00,79.76,79.81,79.73,79.81,15598.0,62.1367,62.1756,62.1133,62.1756,15598.0
2019-11-11 13:00:00,79.82,79.82,79.78,79.79,5861.0,62.1834,62.1834,62.1523,62.16,5861.0
2019-11-11 13:05:00,79.8,79.86,79.79,79.82,9212.0,62.1678,62.2146,62.16,62.1834,9212.0
2019-11-11 13:10:00,79.82,79.87,79.81,79.84,8648.0,62.1834,62.2224,62.1756,62.199,8648.0
2019-11-11 13:15:00,79.86,79.88,79.82,79.85,14182.0,62.2146,62.2302,62.1834,62.2068,14182.0
2019-11-11 13:20:00,79.85,79.91,79.82,79.91,7293.0,62.2068,62.2535,62.1834,62.2535,7293.0
2019-11-11 13:25:00,79.91,79.91,79.87,79.88,5544.0,62.2535,62.2535,62.2224,62.2302,5544.0
2019-11-11 13:30:00,79.88,79.92,79.87,79.88,14562.0,62.2302,62.2613,62.2224,62.2302,14562.0
2019-11-11 13:35:00,79.88,79.93,79.87,79.9,8598.0,62.2302,62.2691,62.2224,62.2457,8598.0
2019-11-11 13:40:00,79.92,79.92,79.89,79.91,6419.0,62.2613,62.2613,62.238,62.2535,6419.0
2019-11-11 13:45:00,79.91,79.93,79.88,79.93,8297.0,62.2535,62.2691,62.2302,62.2691,8297.0
2019-11-11 13:50:00,79.92,79.93,79.85,79.88,34221.0,62.2613,62.2691,62.2068,62.2302,34221.0
2019-11-11 13:55:00,79.89,79.89,79.81,79.81,6397.0,62.238,62.238,62.1756,62.1756,6397.0
2019-11-11 14:00:00,79.81,79.83,79.76,79.77,19156.0,62.1756,62.1912,62.1367,62.1445,19156.0
2019-11-11 14:05:00,79.77,79.8,79.75,79.76,12819.0,62.1445,62.1678,62.1289,62.1367,12819.0
2019-11-11 14:10:00,79.76,79.79,79.74,79.76,6111.0,62.1367,62.16,62.1211,62.1367,6111.0
2019-11-11 14:15:00,79.76,79.77,79.71,79.73,10358.0,62.1367,62.1445,62.0977,62.1133,10358.0
2019-11-11 14:20:00,79.74,79.78,79.74,79.75,7900.0,62.1211,62.1523,62.1211,62.1289,7900.0
2019-11-11 14:25:00,79.74,79.79,79.73,79.78,10228.0,62.1211,62.16,62.1133,62.1523,10228.0
2019-11-11 14:30:00,79.79,79.79,79.75,79.78,9103.0,62.16,62.16,62.1289,62.1523,9103.0
2019-11-11 14:35:00,79.78,79.79,79.72,79.78,29813.0,62.1523,62.16,62.1055,62.1523,29813.0
2019-11-11 14:40:00,79.77,79.79,79.73,79.78,16412.0,62.1445,62.16,62.1133,62.1523,16412.0
2019-11-11 14:45:00,79.77,79.78,79.73,79.75,8912.0,62.1445,62.1523,62.1133,62.1289,8912.0
2019-11-11 14:50:00,79.75,79.76,79.72,79.75,14253.0,62.1289,62.1367,62.1055,62.1289,14253.0
2019-11-11 14:55:00,79.75,79.77,79.68,79.7,17856.0,62.1289,62.1445,62.0744,62.0899,17856.0
2019-11-11 15:00:00,79.69,79.74,79.68,79.69,13062.0,62.0821,62.1211,62.0744,62.0821,13062.0
2019-11-11 15:05:00,79.68,79.68,79.61,79.61,20010.0,62.0744,62.0744,62.0198,62.0198,20010.0
2019-11-11 15:10:00,79.62,79.65,79.6,79.62,15376.0,62.0276,62.051,62.012,62.0276,15376.0
2019-11-11 15:15:00,79.62,79.66,79.58,79.61,22018.0,62.0276,62.0588,61.9964,62.0198,22018.0
2019-11-11 15:20:00,79.62,79.67,79.62,79.66,16398.0,62.0276,62.0666,62.0276,62.0588,16398.0
2019-11-11 15:25:00,79.66,79.66,79.61,79.62,22466.0,62.0588,62.0588,62.0198,62.0276,22466.0
2019-11-11 15:30:00,79.62,79.68,79.6,79.66,27705.0,62.0276,62.0744,62.012,62.0588,27705.0
2019-11-11 15:35:00,79.66,79.69,79.63,79.63,34698.0,62.0588,62.0821,62.0354,62.0354,34698.0
2019-11-11 15:40:00,79.63,79.65,79.59,79.65,35270.0,62.0354,62.051,62.0042,62.051,35270.0
2019-11-11 15:45:00,79.65,79.66,79.59,79.66,41730.0,62.051,62.0588,62.0042,62.0588,41730.0
2019-11-11 15:50:00,79.66,79.72,79.56,79.57,76155.0,62.0588,62.1055,61.9809,61.9887,76155.0
2019-11-11 15:55:00,79.56,79.63,79.53,79.63,152394.0,61.9809,62.0354,61.9575,62.0354,152394.0
2019-11-12 09:30:00,79.98,80.03,79.7,79.89,63866.0,62.3081,62.347,62.0899,62.238,63866.0
2019-11-12 09:35:00,79.88,80.07,79.88,79.95,11787.0,62.2302,62.3782,62.2302,62.2847,11787.0
2019-11-12 09:40:00,79.95,80.05,79.93,80.0,14534.0,62.2847,62.3626,62.2691,62.3236,14534.0
2019-11-12 09:45:00,80.05,80.05,79.92,80.0,34793.0,62.3626,62.3626,62.2613,62.3236,34793.0
2019-11-12 09:50:00,79.99,80.08,79.94,79.95,40399.0,62.3159,62.386,62.2769,62.2847,40399.0
2019-11-12 09:55:00,79.94,79.95,79.79,79.82,43901.0,62.2769,62.2847,62.16,62.1834,43901.0
2019-11-12 10:00:00,79.82,79.83,79.6,79.62,77832.0,62.1834,62.1912,62.012,62.0276,77832.0
2019-11-12 10:05:00,79.61,79.7,79.53,79.62,93112.0,62.0198,62.0899,61.9575,62.0276,93112.0
2019-11-12 10:10:00,79.63,79.64,79.57,79.63,20908.0,62.0354,62.0432,61.9887,62.0354,20908.0
2019-11-12 10:15:00,79.64,79.76,79.63,79.75,10803.0,62.0432,62.1367,62.0354,62.1289,10803.0
2019-11-12 10:20:00,79.76,79.85,79.76,79.79,10349.0,62.1367,62.2068,62.1367,62.16,10349.0
2019-11-12 10:25:00,79.79,79.8,79.73,79.77,10532.0,62.16,62.1678,62.1133,62.1445,10532.0
2019-11-12 10:30:00,79.77,79.78,79.74,79.75,10480.0,62.1445,62.1523,62.1211,62.1289,10480.0
2019-11-12 10:35:00,79.75,79.78,79.7,79.73,10668.0,62.1289,62.1523,62.0899,62.1133,10668.0
2019-11-12 10:40:00,79.73,79.73,79.67,79.71,16121.0,62.1133,62.1133,62.0666,62.0977,16121.0
2019-11-12 10:45:00,79.71,79.78,79.71,79.73,9740.0,62.0977,62.1523,62.0977,62.1133,9740.0
2019-11-12 10:50:00,79.72,79.78,79.71,79.76,7372.0,62.1055,62.1523,62.0977,62.1367,7372.0
2019-11-12 10:55:00,79.77,79.83,79.73,79.8,9333.0,62.1445,62.1912,62.1133,62.1678,9333.0
2019-11-12 11:00:00,79.8,79.8,79.75,79.79,7694.0,62.1678,62.1678,62.1289,62.16,7694.0
2019-11-12 11:05:00,79.79,79.82,79.75,79.77,19342.0,62.16,62.1834,62.1289,62.1445,19342.0
2019-11-12 11:10:00,79.79,79.8,79.74,79.75,9867.0,62.16,62.1678,62.1211,62.1289,9867.0
2019-11-12 11:15:00,79.76,79.78,79.74,79.77,5487.0,62.1367,62.1523,62.1211,62.1445,5487.0
2019-11-12 11:20:00,79.78,79.86,79.77,79.86,11547.0,62.1523,62.2146,62.1445,62.2146,11547.0
2019-11-12 11:25:00,79.86,79.91,79.84,79.84,17106.0,62.2146,62.2535,62.199,62.199,17106.0
2019-11-12 11:30:00,79.84,79.84,79.77,79.77,14604.0,62.199,62.199,62.1445,62.1445,14604.0
2019-11-12 11:35:00,79.78,79.82,79.75,79.8,11773.0,62.1523,62.1834,62.1289,62.1678,11773.0
2019-11-12 11:40:00,79.8,79.8,79.76,79.78,9017.0,62.1678,62.1678,62.1367,62.1523,9017.0
2019-11-12 11:45:00,79.78,79.79,79.75,79.75,8347.0,62.1523,62.16,62.1289,62.1289,8347.0
2019-11-12 11:50:00,79.76,79.8,79.75,79.8,17049.0,62.1367,62.1678,62.1289,62.1678,17049.0
2019-11-12 11:55:00,79.8,79.8,79.76,79.77,5999.0,62.1678,62.1678,62.1367,62.1445,5999.0
2019-11-12 12:00:00,79.77,79.77,79.74,79.76,21086.0,62.1445,62.1445,62.1211,62.1367,21086.0
2019-11-12 12:05:00,79.76,79.79,79.69,79.71,11571.0,62.1367,62.16,62.0821,62.0977,11571.0
2019-11-12 12:10:00,79.7,79.71,79.64,79.67,6213.0,62.0899,62.0977,62.0432,62.0666,6213.0
2019-11-12 12:15:00,79.67,79.68,79.65,79.66,17743.0,62.0666,62.0744,62.051,62.0588,17743.0
2019-11-12 12:20:00,79.66,79.69,79.66,79.69,11084.0,62.0588,62.0821,62.0588,62.0821,11084.0
2019-11-12 12:25:00,79.69,79.72,79.68,79.72,20010.0,62.0821,62.1055,62.0744,62.1055,20010.0
2019-11-12 12:30:00,79.72,79.73,79.7,79.72,20732.0,62.1055,62.1133,62.0899,62.1055,20732.0
2019-11-12 12:35:00,79.71,79.77,79.7,79.77,12321.0,62.0977,62.1445,62.0899,62.1445,12321.0
2019-11-12 12:40:00,79.77,79.78,79.74,79.75,7086.0,62.1445,62.1523,62.1211,62.1289,7086.0
2019-11-12 12:45:00,79.75,79.76,79.73,79.73,5434.0,62.1289,62.1367,62.1133,62.1133,5434.0
2019-11-12 12:50:00,79.74,79.75,79.71,79.73,4572.0,62.1211,62.1289,62.0977,62.1133,4572.0
2019-11-12 12:55:00,79.73,79.74,79.71,79.73,4845.0,62.1133,62.1211,62.0977,62.1133,4845.0
2019-11-12 13:00:00,79.73,79.75,79.72,79.72,7051.0,62.1133,62.1289,62.1055,62.1055,7051.0
2019-11-12 13:05:00,79.72,79.76,79.72,79.76,5919.0,62.1055,62.1367,62.1055,62.1367,5919.0
2019-11-12 13:10:00,79.76,79.78,79.73,79.77,6752.0,62.1367,62.1523,62.1133,62.1445,6752.0
2019-11-12 13:15:00,79.76,79.77,79.73,79.73,4491.0,62.1367,62.1445,62.1133,62.1133,4491.0
2019-11-12 13:20:00,79.73,79.76,79.73,79.75,6550.0,62.1133,62.1367,62.1133,62.1289,6550.0
2019-11-12 13:25:00,79.76,79.83,79.75,79.83,10444.0,62.1367,62.1912,62.1289,62.1912,10444.0
2019-11-12 13:30:00,79.83,79.93,79.83,79.87,12040.0,62.1912,62.2691,62.1912,62.2224,12040.0
2019-11-12 13:35:00,79.87,79.88,79.86,79.87,9720.0,62.2224,62.2302,62.2146,62.2224,9720.0
2019-11-12 13:40:00,79.87,79.91,79.85,79.86,10720.0,62.2224,62.2535,62.2068,62.2146,10720.0
2019-11-12 13:45:00,79.86,79.88,79.85,79.87,7498.0,62.2146,62.2302,62.2068,62.2224,7498.0
2019-11-12 13:50:00,79.87,79.9,79.86,79.86,12641.0,62.2224,62.2457,62.2146,62.2146,12641.0
2019-11-12 13:55:00,79.86,79.87,79.84,79.86,6553.0,62.2146,62.2224,62.199,62.2146,6553.0
2019-11-12 14:00:00,79.86,79.86,79.78,79.79,7802.0,62.2146,62.2146,62.1523,62.16,7802.0
2019-11-12 14:05:00,79.78,79.78,79.72,79.72,18933.0,62.1523,62.1523,62.1055,62.1055,18933.0
2019-11-12 14:10:00,79.73,79.76,79.68,79.7,13474.0,62.1133,62.1367,62.0744,62.0899,13474.0
2019-11-12 14:15:00,79.7,79.74,79.7,79.72,11758.0,62.0899,62.1211,62.0899,62.1055,11758.0
2019-11-12 14:20:00,79.71,79.72,79.68,79.7,7133.0,62.0977,62.1055,62.0744,62.0899,7133.0
2019-11-12 14:25:00,79.7,79.72,79.69,79.72,8389.0,62.0899,62.1055,62.0821,62.1055,8389.0
2019-11-12 14:30:00,79.73,79.87,79.72,79.85,18045.0,62.1133,62.2224,62.1055,62.2068,18045.0
2019-11-12 14:35:00,79.86,79.87,79.82,79.83,7439.0,62.2146,62.2224,62.1834,62.1912,7439.0
2019-11-12 14:40:00,79.84,79.86,79.79,79.8,8701.0,62.199,62.2146,62.16,62.1678,8701.0
2019-11-12 14:45:00,79.79,79.79,79.75,79.78,9365.0,62.16,62.16,62.1289,62.1523,9365.0
2019-11-12 14:50:00,79.78,79.78,79.73,79.75,14092.0,62.1523,62.1523,62.1133,62.1289,14092.0
2019-11-12 14:55:00,79.74,79.75,79.68,79.7,13117.0,62.1211,62.1289,62.0744,62.0899,13117.0
2019-11-12 15:00:00,79.7,79.71,79.63,79.63,14935.0,62.0899,62.0977,62.0354,62.0354,14935.0
2019-11-12 15:05:00,79.64,79.68,79.63,79.66,24842.0,62.0432,62.0744,62.0354,62.0588,24842.0
2019-11-12 15:10:00,79.66,79.67,79.62,79.63,9933.0,62.0588,62.0666,62.0276,62.0354,9933.0
2019-11-12 15:15:00,79.62,79.65,79.58,79.65,18948.0,62.0276,62.051,61.9964,62.051,18948.0
2019-11-12 15:20:00,79.67,79.7,79.67,79.67,12751.0,62.0666,62.0899,62.0666,62.0666,12751.0
2019-11-12 15:25:00,79.68,79.69,79.66,79.67,11945.0,62.0744,62.0821,62.0588,62.0666,11945.0
2019-11-12 15:30:00,79.67,79.78,79.67,79.74,23246.0,62.0666,62.1523,62.0666,62.1211,23246.0
2019-11-12 15:35:00,79.74,79.74,79.65,79.67,19145.0,62.1211,62.1211,62.051,62.0666,19145.0
2019-11-12 15:40:00,79.67,79.7,79.65,79.67,20789.0,62.0666,62.0899,62.051,62.0666,20789.0
2019-11-12 15:45:00,79.66,79.7,79.64,79.69,27386.0,62.0588,62.0899,62.0432,62.0821,27386.0
2019-11-12 15:50:00,79.7,79.84,79.69,79.83,70985.0,62.0899,62.199,62.0821,62.1912,70985.0
2019-11-12 15:55:00,79.84,79.84,79.67,79.72,170620.0,62.199,62.199,62.0666,62.1055,170620.0
2019-11-13 09:30:00,80.02,80.4,79.91,80.25,48083.0,62.3392,62.6353,62.2535,62.5184,48083.0
2019-11-13 09:35:00,80.25,80.27,80.11,80.13,13598.0,62.5184,62.534,62.4093,62.4249,13598.0
2019-11-13 09:40:00,80.12,80.25,80.1,80.19,18389.0,62.4171,62.5184,62.4016,62.4717,18389.0
2019-11-13 09:45:00,80.18,80.25,80.15,80.25,12946.0,62.4639,62.5184,62.4405,62.5184,12946.0
2019-11-13 09:50:00,80.29,80.29,80.2,80.28,18106.0,62.5496,62.5496,62.4795,62.5418,18106.0
2019-11-13 09:55:00,80.29,80.38,80.23,80.33,20831.0,62.5496,62.6197,62.5028,62.5807,20831.0
2019-11-13 10:00:00,80.32,80.36,80.26,80.32,15202.0,62.5729,62.6041,62.5262,62.5729,15202.0
2019-11-13 10:05:00,80.34,80.53,80.3,80.49,27138.0,62.5885,62.7365,62.5574,62.7054,27138.0
2019-11-13 10:10:00,80.51,80.58,80.5,80.55,11480.0,62.721,62.7755,62.7132,62.7521,11480.0
2019-11-13 10:15:00,80.55,80.56,80.48,80.52,11958.0,62.7521,62.7599,62.6976,62.7288,11958.0
2019-11-13 10:20:00,80.51,80.57,80.45,80.46,14118.0,62.721,62.7677,62.6742,62.682,14118.0
2019-11-13 10:25:00,80.46,80.47,80.34,80.42,17452.0,62.682,62.6898,62.5885,62.6508,17452.0
2019-11-13 10:30:00,80.42,80.53,80.4,80.53,7510.0,62.6508,62.7365,62.6353,62.7365,7510.0
2019-11-13 10:35:00,80.51,80.64,80.47,80.61,30398.0,62.721,62.8222,62.6898,62.7989,30398.0
2019-11-13 10:40:00,80.61,80.74,80.59,80.74,18855.0,62.7989,62.9001,62.7833,62.9001,18855.0
2019-11-13 10:45:00,80.76,80.85,80.73,80.8,14021.0,62.9157,62.9858,62.8924,62.9469,14021.0
2019-11-13 10:50:00,80.77,80.83,80.76,80.77,25357.0,62.9235,62.9703,62.9157,62.9235,25357.0
2019-11-13 10:55:00,80.77,80.9,80.77,80.87,14697.0,62.9235,63.0248,62.9235,63.0014,14697.0
2019-11-13 11:00:00,80.88,80.92,80.83,80.83,16467.0,63.0092,63.0404,62.9703,62.9703,16467.0
2019-11-13 11:05:00,80.83,80.95,80.8,80.89,19899.0,62.9703,63.0637,62.9469,63.017,19899.0
2019-11-13 11:10:00,80.87,80.92,80.85,80.88,11727.0,63.0014,63.0404,62.9858,63.0092,11727.0
2019-11-13 11:15:00,80.88,80.95,80.87,80.94,9711.0,63.0092,63.0637,63.0014,63.056,9711.0
2019-11-13 11:20:00,80.94,80.98,80.9,80.98,9468.0,63.056,63.0871,63.0248,63.0871,9468.0
2019-11-13 11:25:00,80.97,81.03,80.89,80.9,22746.0,63.0793,63.1261,63.017,63.0248,22746.0
2019-11-13 11:30:00,80.89,80.91,80.78,80.81,11073.0,63.017,63.0326,62.9313,62.9547,11073.0
2019-11-13 11:35:00,80.81,80.83,80.72,80.8,11043.0,62.9547,62.9703,62.8846,62.9469,11043.0
2019-11-13 11:40:00,80.81,80.91,80.8,80.83,12344.0,62.9547,63.0326,62.9469,62.9703,12344.0
2019-11-13 11:45:00,80.81,80.87,80.79,80.85,18895.0,62.9547,63.0014,62.9391,62.9858,18895.0
2019-11-13 11:50:00,80.85,80.91,80.83,80.9,4993.0,62.9858,63.0326,62.9703,63.0248,4993.0
2019-11-13 11:55:00,80.88,80.92,80.87,80.92,8895.0,63.0092,63.0404,63.0014,63.0404,8895.0
2019-11-13 12:00:00,80.91,80.93,80.87,80.89,11571.0,63.0326,63.0482,63.0014,63.017,11571.0
2019-11-13 12:05:00,80.89,80.92,80.88,80.9,6816.0,63.017,63.0404,63.0092,63.0248,6816.0
2019-11-13 12:10:00,80.92,80.93,80.89,80.89,4237.0,63.0404,63.0482,63.017,63.017,4237.0
2019-11-13 12:15:00,80.88,80.9,80.82,80.85,9397.0,63.0092,63.0248,62.9625,62.9858,9397.0
2019-11-13 12:20:00,80.84,80.91,80.84,80.9,8244.0,62.978,63.0326,62.978,63.0248,8244.0
2019-11-13 12:25:00,80.9,80.9,80.84,80.87,4195.0,63.0248,63.0248,62.978,63.0014,4195.0
2019-11-13 12:30:00,80.87,80.88,80.8,80.81,5203.0,63.0014,63.0092,62.9469,62.9547,5203.0
2019-11-13 12:35:00,80.8,80.81,80.75,80.77,18217.0,62.9469,62.9547,62.9079,62.9235,18217.0
2019-11-13 12:40:00,80.78,80.86,80.78,80.81,11177.0,62.9313,62.9936,62.9313,62.9547,11177.0
2019-11-13 12:45:00,80.81,80.83,80.8,80.81,8275.0,62.9547,62.9703,62.9469,62.9547,8275.0
2019-11-13 12:50:00,80.8,80.83,80.76,80.77,12573.0,62.9469,62.9703,62.9157,62.9235,12573.0
2019-11-13 12:55:00,80.77,80.77,80.71,80.74,5266.0,62.9235,62.9235,62.8768,62.9001,5266.0
2019-11-13 13:00:00,80.73,80.76,80.73,80.75,7146.0,62.8924,62.9157,62.8924,62.9079,7146.0
2019-11-13 13:05:00,80.75,80.76,80.67,80.72,6613.0,62.9079,62.9157,62.8456,62.8846,6613.0
2019-11-13 13:10:00,80.75,80.78,80.71,80.74,6487.0,62.9079,62.9313,62.8768,62.9001,6487.0
2019-11-13 13:15:00,80.74,80.74,80.71,80.72,3394.0,62.9001,62.9001,62.8768,62.8846,3394.0
2019-11-13 13:20:00,80.73,80.73,80.66,80.67,8992.0,62.8924,62.8924,62.8378,62.8456,8992.0
2019-11-13 13:25:00,80.68,80.74,80.68,80.72,5479.0,62.8534,62.9001,62.8534,62.8846,5479.0
2019-11-13 13:30:00,80.71,80.73,80.71,80.72,4150.0,62.8768,62.8924,62.8768,62.8846,4150.0
2019-11-13 13:35:00,80.72,80.75,80.71,80.75,4082.0,62.8846,62.9079,62.8768,62.9079,4082.0
2019-11-13 13:40:00,80.74,80.74,80.71,80.73,4220.0,62.9001,62.9001,62.8768,62.8924,4220.0
2019-11-13 13:45:00,80.73,80.78,80.72,80.77,7100.0,62.8924,62.9313,62.8846,62.9235,7100.0
2019-11-13 13:50:00,80.77,80.81,80.76,80.81,6232.0,62.9235,62.9547,62.9157,62.9547,6232.0
2019-11-13 13:55:00,80.81,80.83,80.66,80.77,24018.0,62.9547,62.9703,62.8378,62.9235,24018.0
2019-11-13 14:00:00,80.74,80.81,80.68,80.81,7004.0,62.9001,62.9547,62.8534,62.9547,7004.0
2019-11-13 14:05:00,80.83,80.9,80.82,80.89,7548.0,62.9703,63.0248,62.9625,63.017,7548.0
2019-11-13 14:10:00,80.88,80.89,80.86,80.88,4770.0,63.0092,63.017,62.9936,63.0092,4770.0
2019-11-13 14:15:00,80.86,80.9,80.86,80.87,7580.0,62.9936,63.0248,62.9936,63.0014,7580.0
2019-11-13 14:20:00,80.87,80.88,80.8,80.82,6217.0,63.0014,63.0092,62.9469,62.9625,6217.0
2019-11-13 14:25:00,80.83,80.88,80.83,80.85,3958.0,62.9703,63.0092,62.9703,62.9858,3958.0
2019-11-13 14:30:00,80.86,80.86,80.82,80.86,7205.0,62.9936,62.9936,62.9625,62.9936,7205.0
2019-11-13 14:35:00,80.85,80.89,80.84,80.87,8161.0,62.9858,63.017,62.978,63.0014,8161.0
2019-11-13 14:40:00,80.87,80.9,80.84,80.86,12119.0,63.0014,63.0248,62.978,62.9936,12119.0
2019-11-13 14:45:00,80.86,80.88,80.81,80.82,10410.0,62.9936,63.0092,62.9547,62.9625,10410.0
2019-11-13 14:50:00,80.83,80.91,80.83,80.87,12467.0,62.9703,63.0326,62.9703,63.0014,12467.0
2019-11-13 14:55:00,80.86,80.9,80.86,80.9,11707.0,62.9936,63.0248,62.9936,63.0248,11707.0
2019-11-13 15:00:00,80.89,80.89,80.82,80.87,10323.0,63.017,63.017,62.9625,63.0014,10323.0
2019-11-13 15:05:00,80.88,80.9,80.86,80.87,11097.0,63.0092,63.0248,62.9936,63.0014,11097.0
2019-11-13 15:10:00,80.88,80.89,80.82,80.83,18591.0,63.0092,63.017,62.9625,62.9703,18591.0
2019-11-13 15:15:00,80.84,80.9,80.83,80.88,25045.0,62.978,63.0248,62.9703,63.0092,25045.0
2019-11-13 15:20:00,80.87,80.89,80.83,80.89,16179.0,63.0014,63.017,62.9703,63.017,16179.0
2019-11-13 15:25:00,80.89,80.91,80.84,80.89,27796.0,63.017,63.0326,62.978,63.017,27796.0
2019-11-13 15:30:00,80.88,80.89,80.81,80.84,23410.0,63.0092,63.017,62.9547,62.978,23410.0
2019-11-13 15:35:00,80.84,80.87,80.83,80.85,24854.0,62.978,63.0014,62.9703,62.9858,24854.0
2019-11-13 15:40:00,80.84,80.9,80.82,80.87,27621.0,62.978,63.0248,62.9625,63.0014,27621.0
2019-11-13 15:45:00,80.87,80.89,80.81,80.83,42749.0,63.0014,63.017,62.9547,62.9703,42749.0
2019-11-13 15:50:00,80.81,80.83,80.76,80.77,60718.0,62.9547,62.9703,62.9157,62.9235,60718.0
2019-11-13 15:55:00,80.78,80.85,80.75,80.85,140282.0,62.9313,62.9858,62.9079,62.9858,140282.0
2019-11-14 09:30:00,80.88,81.17,80.84,80.99,50020.0,63.0092,63.2351,62.978,63.0949,50020.0
2019-11-14 09:35:00,81.0,81.33,81.0,81.33,26576.0,63.1027,63.3598,63.1027,63.3598,26576.0
2019-11-14 09:40:00,81.34,81.37,81.24,81.28,23914.0,63.3676,63.3909,63.2897,63.3208,23914.0
2019-11-14 09:45:00,81.3,81.33,81.24,81.26,13083.0,63.3364,63.3598,63.2897,63.3052,13083.0
2019-11-14 09:50:00,81.27,81.37,81.27,81.37,10049.0,63.313,63.3909,63.313,63.3909,10049.0
2019-11-14 09:55:00,81.38,81.47,81.37,81.46,13909.0,63.3987,63.4688,63.3909,63.4611,13909.0
2019-11-14 10:00:00,81.45,81.54,81.34,81.34,47178.0,63.4533,63.5234,63.3676,63.3676,47178.0
2019-11-14 10:05:00,81.32,81.43,81.23,81.43,10500.0,63.352,63.4377,63.2819,63.4377,10500.0
2019-11-14 10:10:00,81.4,81.42,81.2,81.21,12119.0,63.4143,63.4299,63.2585,63.2663,12119.0
2019-11-14 10:15:00,81.21,81.24,81.14,81.15,11035.0,63.2663,63.2897,63.2118,63.2195,11035.0
2019-11-14 10:20:00,81.17,81.27,81.15,81.27,13103.0,63.2351,63.313,63.2195,63.313,13103.0
2019-11-14 10:25:00,81.26,81.39,81.26,81.39,10271.0,63.3052,63.4065,63.3052,63.4065,10271.0
2019-11-14 10:30:00,81.39,81.46,81.39,81.44,11218.0,63.4065,63.4611,63.4065,63.4455,11218.0
2019-11-14 10:35:00,81.44,81.51,81.36,81.42,13834.0,63.4455,63.5,63.3831,63.4299,13834.0
2019-11-14 10:40:00,81.41,81.53,81.41,81.53,8141.0,63.4221,63.5156,63.4221,63.5156,8141.0
2019-11-14 10:45:00,81.52,81.58,81.47,81.55,29807.0,63.5078,63.5545,63.4688,63.5312,29807.0
2019-11-14 10:50:00,81.55,81.63,81.55,81.58,36109.0,63.5312,63.5935,63.5312,63.5545,36109.0
2019-11-14 10:55:00,81.59,81.71,81.59,81.68,25275.0,63.5623,63.6558,63.5623,63.6324,25275.0
2019-11-14 11:00:00,81.7,81.79,81.59,81.62,24111.0,63.648,63.7181,63.5623,63.5857,24111.0
2019-11-14 11:05:00,81.62,81.72,81.57,81.58,49566.0,63.5857,63.6636,63.5467,63.5545,49566.0
2019-11-14 11:10:00,81.57,81.64,81.56,81.62,18179.0,63.5467,63.6013,63.539,63.5857,18179.0
2019-11-14 11:15:00,81.62,81.69,81.62,81.67,14684.0,63.5857,63.6402,63.5857,63.6247,14684.0
2019-11-14 11:20:00,81.67,81.71,81.65,81.65,27350.0,63.6247,63.6558,63.6091,63.6091,27350.0
2019-11-14 11:25:00,81.66,81.7,81.62,81.62,36603.0,63.6169,63.648,63.5857,63.5857,36603.0
2019-11-14 11:30:00,81.62,81.65,81.49,81.52,43066.0,63.5857,63.6091,63.4844,63.5078,43066.0
2019-11-14 11:35:00,81.51,81.54,81.42,81.46,47719.0,63.5,63.5234,63.4299,63.4611,47719.0
2019-11-14 11:40:00,81.46,81.52,81.45,81.5,24948.0,63.4611,63.5078,63.4533,63.4922,24948.0
2019-11-14 11:45:00,81.52,81.57,81.49,81.49,40772.0,63.5078,63.5467,63.4844,63.4844,40772.0
2019-11-14 11:50:00,81.5,81.64,81.49,81.61,19131.0,63.4922,63.6013,63.4844,63.5779,19131.0
2019-11-14 11:55:00,81.6,81.67,81.6,81.66,11584.0,63.5701,63.6247,63.5701,63.6169,11584.0
2019-11-14 12:00:00,81.65,81.69,81.64,81.69,14461.0,63.6091,63.6402,63.6013,63.6402,14461.0
2019-11-14 12:05:00,81.69,81.72,81.68,81.72,9670.0,63.6402,63.6636,63.6324,63.6636,9670.0
2019-11-14 12:10:00,81.73,81.75,81.64,81.66,15110.0,63.6714,63.687,63.6013,63.6169,15110.0
2019-11-14 12:15:00,81.66,81.66,81.58,81.65,19179.0,63.6169,63.6169,63.5545,63.6091,19179.0
2019-11-14 12:20:00,81.65,81.66,81.57,81.59,23297.0,63.6091,63.6169,63.5467,63.5623,23297.0
2019-11-14 12:25:00,81.58,81.66,81.56,81.59,21727.0,63.5545,63.6169,63.539,63.5623,21727.0
2019-11-14 12:30:00,81.58,81.68,81.58,81.67,13490.0,63.5545,63.6324,63.5545,63.6247,13490.0
2019-11-14 12:35:00,81.67,81.72,81.6,81.71,43059.0,63.6247,63.6636,63.5701,63.6558,43059.0
2019-11-14 12:40:00,81.7,81.8,81.66,81.8,27327.0,63.648,63.7259,63.6169,63.7259,27327.0
2019-11-14 12:45:00,81.8,81.8,81.72,81.73,23802.0,63.7259,63.7259,63.6636,63.6714,23802.0
2019-11-14 12:50:00,81.73,81.8,81.72,81.78,17733.0,63.6714,63.7259,63.6636,63.7103,17733.0
2019-11-14 12:55:00,81.77,81.81,81.72,81.79,17742.0,63.7026,63.7337,63.6636,63.7181,17742.0
2019-11-14 13:00:00,81.79,81.8,81.66,81.67,17792.0,63.7181,63.7259,63.6169,63.6247,17792.0
2019-11-14 13:05:00,81.67,81.68,81.62,81.63,18703.0,63.6247,63.6324,63.5857,63.5935,18703.0
2019-11-14 13:10:00,81.62,81.64,81.59,81.62,12711.0,63.5857,63.6013,63.5623,63.5857,12711.0
2019-11-14 13:15:00,81.61,81.61,81.53,81.58,28645.0,63.5779,63.5779,63.5156,63.5545,28645.0
2019-11-14 13:20:00,81.57,81.57,81.36,81.39,76431.0,63.5467,63.5467,63.3831,63.4065,76431.0
2019-11-14 13:25:00,81.36,81.38,81.23,81.28,22508.0,63.3831,63.3987,63.2819,63.3208,22508.0
2019-11-14 13:30:00,81.28,81.33,81.26,81.33,14313.0,63.3208,63.3598,63.3052,63.3598,14313.0
2019-11-14 13:35:00,81.31,81.38,81.31,81.37,9097.0,63.3442,63.3987,63.3442,63.3909,9097.0
2019-11-14 13:40:00,81.38,81.38,81.28,81.33,16617.0,63.3987,63.3987,63.3208,63.3598,16617.0
2019-11-14 13:45:00,81.34,81.36,81.33,81.36,9017.0,63.3676,63.3831,63.3598,63.3831,9017.0
2019-11-14 13:50:00,81.35,81.4,81.32,81.38,31971.0,63.3754,63.4143,63.352,63.3987,31971.0
2019-11-14 13:55:00,81.38,81.4,81.26,81.33,33459.0,63.3987,63.4143,63.3052,63.3598,33459.0
2019-11-14 14:00:00,81.32,81.43,81.31,81.43,14812.0,63.352,63.4377,63.3442,63.4377,14812.0
2019-11-14 14:05:00,81.42,81.51,81.42,81.51,16712.0,63.4299,63.5,63.4299,63.5,16712.0
2019-11-14 14:10:00,81.51,81.52,81.44,81.45,18355.0,63.5,63.5078,63.4455,63.4533,18355.0
2019-11-14 14:15:00,81.45,81.52,81.44,81.51,15067.0,63.4533,63.5078,63.4455,63.5,15067.0
2019-11-14 14:20:00,81.51,81.53,81.49,81.53,18674.0,63.5,63.5156,63.4844,63.5156,18674.0
2019-11-14 14:25:00,81.53,81.56,81.51,81.56,15591.0,63.5156,63.539,63.5,63.539,15591.0
2019-11-14 14:30:00,81.56,81.6,81.53,81.55,19026.0,63.539,63.5701,63.5156,63.5312,19026.0
2019-11-14 14:35:00,81.55,81.57,81.49,81.52,33095.0,63.5312,63.5467,63.4844,63.5078,33095.0
2019-11-14 14:40:00,81.52,81.55,81.49,81.53,15764.0,63.5078,63.5312,63.4844,63.5156,15764.0
2019-11-14 14:45:00,81.53,81.55,81.51,81.52,14241.0,63.5156,63.5312,63.5,63.5078,14241.0
2019-11-14 14:50:00,81.52,81.56,81.51,81.56,14901.0,63.5078,63.539,63.5,63.539,14901.0
2019-11-14 14:55:00,81.56,81.6,81.53,81.59,20738.0,63.539,63.5701,63.5156,63.5623,20738.0
2019-11-14 15:00:00,81.6,81.63,81.55,81.63,20713.0,63.5701,63.5935,63.5312,63.5935,20713.0
2019-11-14 15:05:00,81.63,81.67,81.54,81.55,23140.0,63.5935,63.6247,63.5234,63.5312,23140.0
2019-11-14 15:10:00,81.55,81.58,81.48,81.48,22727.0,63.5312,63.5545,63.4766,63.4766,22727.0
2019-11-14 15:15:00,81.49,81.54,81.47,81.54,30375.0,63.4844,63.5234,63.4688,63.5234,30375.0
2019-11-14 15:20:00,81.54,81.61,81.51,81.56,37542.0,63.5234,63.5779,63.5,63.539,37542.0
2019-11-14 15:25:00,81.57,81.67,81.56,81.66,57503.0,63.5467,63.6247,63.539,63.6169,57503.0
2019-11-14 15:30:00,81.66,81.69,81.57,81.62,63770.0,63.6169,63.6402,63.5467,63.5857,63770.0
2019-11-14 15:35:00,81.62,81.65,81.46,81.52,57579.0,63.5857,63.6091,63.4611,63.5078,57579.0
2019-11-14 15:40:00,81.52,81.63,81.52,81.63,48624.0,63.5078,63.5935,63.5078,63.5935,48624.0
2019-11-14 15:45:00,81.63,81.63,81.5,81.51,80086.0,63.5935,63.5935,63.4922,63.5,80086.0
2019-11-14 15:50:00,81.51,81.61,81.46,81.47,92835.0,63.5,63.5779,63.4611,63.4688,92835.0
2019-11-14 15:55:00,81.47,81.58,81.46,81.58,259238.0,63.4688,63.5545,63.4611,63.5545,259238.0
2019-11-15 09:30:00,81.51,81.59,81.42,81.47,145050.0,63.5,63.5623,63.4299,63.4688,145050.0
2019-11-15 09:35:00,81.47,81.67,81.47,81.61,15425.0,63.4688,63.6247,63.4688,63.5779,15425.0
2019-11-15 09:40:00,81.57,81.65,81.51,81.55,47831.0,63.5467,63.6091,63.5,63.5312,47831.0
2019-11-15 09:45:00,81.56,81.76,81.53,81.59,25693.0,63.539,63.6948,63.5156,63.5623,25693.0
2019-11-15 09:50:00,81.63,81.64,81.47,81.49,10059.0,63.5935,63.6013,63.4688,63.4844,10059.0
2019-11-15 09:55:00,81.51,81.53,81.41,81.53,9214.0,63.5,63.5156,63.4221,63.5156,9214.0
2019-11-15 10:00:00,81.54,81.65,81.52,81.59,22140.0,63.5234,63.6091,63.5078,63.5623,22140.0
2019-11-15 10:05:00,81.58,81.58,81.49,81.5,8297.0,63.5545,63.5545,63.4844,63.4922,8297.0
2019-11-15 10:10:00,81.51,81.56,81.44,81.51,10635.0,63.5,63.539,63.4455,63.5,10635.0
2019-11-15 10:15:00,81.5,81.5,81.41,81.5,15726.0,63.4922,63.4922,63.4221,63.4922,15726.0
2019-11-15 10:20:00,81.49,81.51,81.43,81.44,12635.0,63.4844,63.5,63.4377,63.4455,12635.0
2019-11-15 10:25:00,81.45,81.48,81.39,81.46,47381.0,63.4533,63.4766,63.4065,63.4611,47381.0
2019-11-15 10:30:00,81.47,81.53,81.43,81.5,56002.0,63.4688,63.5156,63.4377,63.4922,56002.0
2019-11-15 10:35:00,81.5,81.51,81.46,81.5,11684.0,63.4922,63.5,63.4611,63.4922,11684.0
2019-11-15 10:40:00,81.5,81.65,81.49,81.61,11915.0,63.4922,63.6091,63.4844,63.5779,11915.0
2019-11-15 10:45:00,81.59,81.66,81.57,81.63,15333.0,63.5623,63.6169,63.5467,63.5935,15333.0
2019-11-15 10:50:00,81.64,81.76,81.64,81.72,16756.0,63.6013,63.6948,63.6013,63.6636,16756.0
2019-11-15 10:55:00,81.7,81.71,81.67,81.68,9317.0,63.648,63.6558,63.6247,63.6324,9317.0
2019-11-15 11:00:00,81.67,81.67,81.6,81.63,12737.0,63.6247,63.6247,63.5701,63.5935,12737.0
2019-11-15 11:05:00,81.62,81.71,81.62,81.68,6095.0,63.5857,63.6558,63.5857,63.6324,6095.0
2019-11-15 11:10:00,81.68,81.71,81.66,81.66,7919.0,63.6324,63.6558,63.6169,63.6169,7919.0
2019-11-15 11:15:00,81.67,81.67,81.6,81.62,9682.0,63.6247,63.6247,63.5701,63.5857,9682.0
2019-11-15 11:20:00,81.62,81.64,81.56,81.56,10553.0,63.5857,63.6013,63.539,63.539,10553.0
2019-11-15 11:25:00,81.57,81.69,81.57,81.69,10824.0,63.5467,63.6402,63.5467,63.6402,10824.0
2019-11-15 11:30:00,81.68,81.71,81.65,81.68,10144.0,63.6324,63.6558,63.6091,63.6324,10144.0
2019-11-15 11:35:00,81.68,81.74,81.67,81.73,13420.0,63.6324,63.6792,63.6247,63.6714,13420.0
2019-11-15 11:40:00,81.73,81.74,81.7,81.73,8665.0,63.6714,63.6792,63.648,63.6714,8665.0
2019-11-15 11:45:00,81.73,81.77,81.73,81.74,8239.0,63.6714,63.7026,63.6714,63.6792,8239.0
2019-11-15 11:50:00,81.74,81.74,81.65,81.67,9685.0,63.6792,63.6792,63.6091,63.6247,9685.0
2019-11-15 11:55:00,81.66,81.69,81.62,81.66,16187.0,63.6169,63.6402,63.5857,63.6169,16187.0
2019-11-15 12:00:00,81.66,81.72,81.65,81.69,11702.0,63.6169,63.6636,63.6091,63.6402,11702.0
2019-11-15 12:05:00,81.69,81.69,81.66,81.66,8243.0,63.6402,63.6402,63.6169,63.6169,8243.0
2019-11-15 12:10:00,81.66,81.74,81.65,81.73,9717.0,63.6169,63.6792,63.6091,63.6714,9717.0
2019-11-15 12:15:00,81.72,81.77,81.7,81.71,13340.0,63.6636,63.7026,63.648,63.6558,13340.0
2019-11-15 12:20:00,81.71,81.72,81.67,81.67,6304.0,63.6558,63.6636,63.6247,63.6247,6304.0
2019-11-15 12:25:00,81.67,81.72,81.65,81.72,13077.0,63.6247,63.6636,63.6091,63.6636,13077.0
2019-11-15 12:30:00,81.72,81.72,81.69,81.72,12167.0,63.6636,63.6636,63.6402,63.6636,12167.0
2019-11-15 12:35:00,81.73,81.77,81.69,81.76,19961.0,63.6714,63.7026,63.6402,63.6948,19961.0
2019-11-15 12:40:00,81.76,81.81,81.76,81.8,10225.0,63.6948,63.7337,63.6948,63.7259,10225.0
2019-11-15 12:45:00,81.81,81.86,81.77,81.83,11621.0,63.7337,63.7727,63.7026,63.7493,11621.0
2019-11-15 12:50:00,81.82,81.82,81.79,81.8,6347.0,63.7415,63.7415,63.7181,63.7259,6347.0
2019-11-15 12:55:00,81.8,81.82,81.77,81.78,12428.0,63.7259,63.7415,63.7026,63.7103,12428.0
2019-11-15 13:00:00,81.8,81.84,81.79,81.82,9830.0,63.7259,63.7571,63.7181,63.7415,9830.0
2019-11-15 13:05:00,81.82,81.86,81.82,81.84,11977.0,63.7415,63.7727,63.7415,63.7571,11977.0
2019-11-15 13:10:00,81.82,81.83,81.8,81.81,9882.0,63.7415,63.7493,63.7259,63.7337,9882.0
2019-11-15 13:15:00,81.81,81.83,81.77,81.82,12957.0,63.7337,63.7493,63.7026,63.7415,12957.0
2019-11-15 13:20:00,81.83,81.86,81.8,81.85,5280.0,63.7493,63.7727,63.7259,63.7649,5280.0
2019-11-15 13:25:00,81.85,81.87,81.84,81.86,6976.0,63.7649,63.7805,63.7571,63.7727,6976.0
2019-11-15 13:30:00,81.85,81.85,81.78,81.79,7658.0,63.7649,63.7649,63.7103,63.7181,7658.0
2019-11-15 13:35:00,81.78,81.82,81.76,81.81,10595.0,63.7103,63.7415,63.6948,63.7337,10595.0
2019-11-15 13:40:00,81.82,81.96,81.82,81.96,15666.0,63.7415,63.8506,63.7415,63.8506,15666.0
2019-11-15 13:45:00,81.96,82.02,81.96,82.02,13874.0,63.8506,63.8973,63.8506,63.8973,13874.0
2019-11-15 13:50:00,82.03,82.03,81.95,82.01,16688.0,63.9051,63.9051,63.8428,63.8895,16688.0
2019-11-15 13:55:00,82.01,82.04,81.93,81.95,23977.0,63.8895,63.9129,63.8272,63.8428,23977.0
2019-11-15 14:00:00,81.94,82.0,81.94,81.98,11722.0,63.835,63.8817,63.835,63.8662,11722.0
2019-11-15 14:05:00,81.98,82.04,81.98,82.02,15732.0,63.8662,63.9129,63.8662,63.8973,15732.0
2019-11-15 14:10:00,82.01,82.03,81.96,82.01,25819.0,63.8895,63.9051,63.8506,63.8895,25819.0
2019-11-15 14:15:00,82.0,82.07,82.0,82.06,18012.0,63.8817,63.9363,63.8817,63.9285,18012.0
2019-11-15 14:20:00,82.06,82.09,82.02,82.04,21770.0,63.9285,63.9519,63.8973,63.9129,21770.0
2019-11-15 14:25:00,82.03,82.04,81.98,82.02,19772.0,63.9051,63.9129,63.8662,63.8973,19772.0
2019-11-15 14:30:00,82.02,82.07,81.99,82.05,22188.0,63.8973,63.9363,63.8739,63.9207,22188.0
2019-11-15 14:35:00,82.05,82.08,82.05,82.07,7361.0,63.9207,63.9441,63.9207,63.9363,7361.0
2019-11-15 14:40:00,82.08,82.15,82.07,82.14,17833.0,63.9441,63.9986,63.9363,63.9908,17833.0
2019-11-15 14:45:00,82.14,82.14,82.03,82.05,18931.0,63.9908,63.9908,63.9051,63.9207,18931.0
2019-11-15 14:50:00,82.04,82.08,82.02,82.07,20514.0,63.9129,63.9441,63.8973,63.9363,20514.0
2019-11-15 14:55:00,82.08,82.08,82.02,82.03,18851.0,63.9441,63.9441,63.8973,63.9051,18851.0
2019-11-15 15:00:00,82.03,82.06,81.98,82.01,21229.0,63.9051,63.9285,63.8662,63.8895,21229.0
2019-11-15 15:05:00,82.01,82.06,82.01,82.06,20024.0,63.8895,63.9285,63.8895,63.9285,20024.0
2019-11-15 15:10:00,82.06,82.16,82.04,82.16,35590.0,63.9285,64.0064,63.9129,64.0064,35590.0
2019-11-15 15:15:00,82.15,82.16,82.11,82.12,27557.0,63.9986,64.0064,63.9674,63.9752,27557.0
2019-11-15 15:20:00,82.11,82.12,82.03,82.06,29916.0,63.9674,63.9752,63.9051,63.9285,29916.0
2019-11-15 15:25:00,82.05,82.05,81.97,81.98,26525.0,63.9207,63.9207,63.8584,63.8662,26525.0
2019-11-15 15:30:00,81.99,81.99,81.92,81.95,40342.0,63.8739,63.8739,63.8194,63.8428,40342.0
2019-11-15 15:35:00,81.96,82.01,81.96,81.99,38478.0,63.8506,63.8895,63.8506,63.8739,38478.0
2019-11-15 15:40:00,82.0,82.01,81.93,82.0,41677.0,63.8817,63.8895,63.8272,63.8817,41677.0
2019-11-15 15:45:00,81.99,82.06,81.98,82.03,56188.0,63.8739,63.9285,63.8662,63.9051,56188.0
2019-11-15 15:50:00,82.02,82.06,82.01,82.03,83415.0,63.8973,63.9285,63.8895,63.9051,83415.0
2019-11-15 15:55:00,82.03,82.14,82.01,82.1,243732.0,63.9051,63.9908,63.8895,63.9596,243732.0
2019-11-18 09:30:00,82.26,82.53,82.22,82.4,63820.0,64.0843,64.2946,64.0531,64.1934,63820.0
2019-11-18 09:35:00,82.42,82.62,82.31,82.59,39332.0,64.2089,64.3647,64.1232,64.3414,39332.0
2019-11-18 09:40:00,82.63,82.73,82.6,82.7,12565.0,64.3725,64.4504,64.3492,64.4271,12565.0
2019-11-18 09:45:00,82.72,82.81,82.66,82.75,14952.0,64.4427,64.5128,64.3959,64.466,14952.0
2019-11-18 09:50:00,82.75,82.82,82.62,82.62,20607.0,64.466,64.5206,64.3647,64.3647,20607.0
2019-11-18 09:55:00,82.63,82.78,82.61,82.65,36465.0,64.3725,64.4894,64.357,64.3881,36465.0
2019-11-18 10:00:00,82.64,82.76,82.62,82.71,35193.0,64.3803,64.4738,64.3647,64.4349,35193.0
2019-11-18 10:05:00,82.73,82.75,82.64,82.67,22660.0,64.4504,64.466,64.3803,64.4037,22660.0
2019-11-18 10:10:00,82.68,82.69,82.55,82.59,14265.0,64.4115,64.4193,64.3102,64.3414,14265.0
2019-11-18 10:15:00,82.59,82.75,82.59,82.7,26405.0,64.3414,64.466,64.3414,64.4271,26405.0
2019-11-18 10:20:00,82.72,82.81,82.7,82.7,19710.0,64.4427,64.5128,64.4271,64.4271,19710.0
2019-11-18 10:25:00,82.7,82.77,82.67,82.71,25587.0,64.4271,64.4816,64.4037,64.4349,25587.0
2019-11-18 10:30:00,82.72,82.79,82.7,82.7,45004.0,64.4427,64.4972,64.4271,64.4271,45004.0
2019-11-18 10:35:00,82.71,82.83,82.69,82.83,20457.0,64.4349,64.5283,64.4193,64.5283,20457.0
2019-11-18 10:40:00,82.84,82.87,82.79,82.84,16708.0,64.5361,64.5595,64.4972,64.5361,16708.0
2019-11-18 10:45:00,82.84,83.0,82.83,82.99,16569.0,64.5361,64.6608,64.5283,64.653,16569.0
2019-11-18 10:50:00,83.0,83.03,82.89,82.92,52610.0,64.6608,64.6842,64.5751,64.5985,52610.0
2019-11-18 10:55:00,82.93,83.04,82.93,83.01,13923.0,64.6063,64.6919,64.6063,64.6686,13923.0
2019-11-18 11:00:00,83.0,83.04,82.93,82.99,21636.0,64.6608,64.6919,64.6063,64.653,21636.0
2019-11-18 11:05:00,83.0,83.09,82.99,83.02,15785.0,64.6608,64.7309,64.653,64.6764,15785.0
2019-11-18 11:10:00,83.03,83.03,82.89,82.95,23147.0,64.6842,64.6842,64.5751,64.6218,23147.0
2019-11-18 11:15:00,82.94,82.97,82.93,82.96,10814.0,64.614,64.6374,64.6063,64.6296,10814.0
2019-11-18 11:20:00,82.95,83.01,82.94,82.98,16749.0,64.6218,64.6686,64.614,64.6452,16749.0
2019-11-18 11:25:00,82.97,82.99,82.94,82.97,12115.0,64.6374,64.653,64.614,64.6374,12115.0
2019-11-18 11:30:00,82.97,83.01,82.93,82.98,10407.0,64.6374,64.6686,64.6063,64.6452,10407.0
2019-11-18 11:35:00,82.98,83.06,82.98,83.05,19576.0,64.6452,64.7075,64.6452,64.6997,19576.0
2019-11-18 11:40:00,83.05,83.05,83.01,83.01,11033.0,64.6997,64.6997,64.6686,64.6686,11033.0
2019-11-18 11:45:00,83.0,83.01,82.9,82.95,47148.0,64.6608,64.6686,64.5829,64.6218,47148.0
2019-11-18 11:50:00,82.95,82.98,82.9,82.97,13321.0,64.6218,64.6452,64.5829,64.6374,13321.0
2019-11-18 11:55:00,82.97,82.97,82.89,82.91,13937.0,64.6374,64.6374,64.5751,64.5907,13937.0
2019-11-18 12:00:00,82.9,82.92,82.86,82.88,13782.0,64.5829,64.5985,64.5517,64.5673,13782.0
2019-11-18 12:05:00,82.88,82.93,82.87,82.92,19435.0,64.5673,64.6063,64.5595,64.5985,19435.0
2019-11-18 12:10:00,82.93,82.93,82.82,82.84,12957.0,64.6063,64.6063,64.5206,64.5361,12957.0
2019-11-18 12:15:00,82.83,82.88,82.82,82.88,18935.0,64.5283,64.5673,64.5206,64.5673,18935.0
2019-11-18 12:20:00,82.88,82.89,82.81,82.82,23224.0,64.5673,64.5751,64.5128,64.5206,23224.0
2019-11-18 12:25:00,82.82,82.86,82.81,82.83,28204.0,64.5206,64.5517,64.5128,64.5283,28204.0
2019-11-18 12:30:00,82.84,82.89,82.83,82.84,41410.0,64.5361,64.5751,64.5283,64.5361,41410.0
2019-11-18 12:35:00,82.84,82.94,82.84,82.92,18527.0,64.5361,64.614,64.5361,64.5985,18527.0
2019-11-18 12:40:00,82.93,82.99,82.89,82.96,34933.0,64.6063,64.653,64.5751,64.6296,34933.0
2019-11-18 12:45:00,82.96,82.96,82.87,82.9,19285.0,64.6296,64.6296,64.5595,64.5829,19285.0
2019-11-18 12:50:00,82.91,82.96,82.89,82.94,25064.0,64.5907,64.6296,64.5751,64.614,25064.0
2019-11-18 12:55:00,82.95,82.98,82.93,82.96,10947.0,64.6218,64.6452,64.6063,64.6296,10947.0
2019-11-18 13:00:00,82.95,82.99,82.95,82.99,7491.0,64.6218,64.653,64.6218,64.653,7491.0
2019-11-18 13:05:00,83.0,83.07,82.99,83.06,8525.0,64.6608,64.7153,64.653,64.7075,8525.0
2019-11-18 13:10:00,83.06,83.16,83.06,83.12,18049.0,64.7075,64.7854,64.7075,64.7543,18049.0
2019-11-18 13:15:00,83.11,83.14,83.08,83.08,10615.0,64.7465,64.7699,64.7231,64.7231,10615.0
2019-11-18 13:20:00,83.07,83.08,83.01,83.01,11858.0,64.7153,64.7231,64.6686,64.6686,11858.0
2019-11-18 13:25:00,83.02,83.08,83.01,83.08,10576.0,64.6764,64.7231,64.6686,64.7231,10576.0
2019-11-18 13:30:00,83.09,83.14,83.07,83.1,18774.0,64.7309,64.7699,64.7153,64.7387,18774.0
2019-11-18 13:35:00,83.09,83.12,83.07,83.09,13434.0,64.7309,64.7543,64.7153,64.7309,13434.0
2019-11-18 13:40:00,83.09,83.1,83.03,83.04,14250.0,64.7309,64.7387,64.6842,64.6919,14250.0
2019-11-18 13:45:00,83.03,83.04,82.97,82.99,377933.0,64.6842,64.6919,64.6374,64.653,377933.0
2019-11-18 13:50:00,82.97,82.98,82.84,82.87,292955.0,64.6374,64.6452,64.5361,64.5595,292955.0
2019-11-18 13:55:00,82.86,82.94,82.85,82.91,13387.0,64.5517,64.614,64.5439,64.5907,13387.0
2019-11-18 14:00:00,82.93,82.97,82.81,82.81,14810.0,64.6063,64.6374,64.5128,64.5128,14810.0
2019-11-18 14:05:00,82.81,82.89,82.79,82.86,14647.0,64.5128,64.5751,64.4972,64.5517,14647.0
2019-11-18 14:10:00,82.84,82.9,82.84,82.84,9295.0,64.5361,64.5829,64.5361,64.5361,9295.0
2019-11-18 14:15:00,82.85,82.85,82.67,82.67,29264.0,64.5439,64.5439,64.4037,64.4037,29264.0
2019-11-18 14:20:00,82.67,82.78,82.65,82.67,29905.0,64.4037,64.4894,64.3881,64.4037,29905.0
2019-11-18 14:25:00,82.66,82.73,82.64,82.64,14144.0,64.3959,64.4504,64.3803,64.3803,14144.0
2019-11-18 14:30:00,82.62,82.78,82.62,82.7,33333.0,64.3647,64.4894,64.3647,64.4271,33333.0
2019-11-18 14:35:00,82.7,82.73,82.65,82.66,18659.0,64.4271,64.4504,64.3881,64.3959,18659.0
2019-11-18 14:40:00,82.65,82.66,82.61,82.62,9465.0,64.3881,64.3959,64.357,64.3647,9465.0
2019-11-18 14:45:00,82.62,82.66,82.59,82.6,16340.0,64.3647,64.3959,64.3414,64.3492,16340.0
2019-11-18 14:50:00,82.6,82.65,82.59,82.64,14367.0,64.3492,64.3881,64.3414,64.3803,14367.0
2019-11-18 14:55:00,82.63,82.63,82.57,82.59,14444.0,64.3725,64.3725,64.3258,64.3414,14444.0
2019-11-18 15:00:00,82.57,82.59,82.51,82.55,48191.0,64.3258,64.3414,64.2791,64.3102,48191.0
2019-11-18 15:05:00,82.55,82.62,82.55,82.61,11006.0,64.3102,64.3647,64.3102,64.357,11006.0
2019-11-18 15:10:00,82.61,82.64,82.57,82.57,12206.0,64.357,64.3803,64.3258,64.3258,12206.0
2019-11-18 15:15:00,82.58,82.64,82.56,82.6,27091.0,64.3336,64.3803,64.318,64.3492,27091.0
2019-11-18 15:20:00,82.6,82.61,82.54,82.55,15013.0,64.3492,64.357,64.3024,64.3102,15013.0
2019-11-18 15:25:00,82.55,82.56,82.5,82.51,15910.0,64.3102,64.318,64.2713,64.2791,15910.0
2019-11-18 15:30:00,82.51,82.53,82.46,82.52,18223.0,64.2791,64.2946,64.2401,64.2868,18223.0
2019-11-18 15:35:00,82.52,82.56,82.51,82.56,22956.0,64.2868,64.318,64.2791,64.318,22956.0
2019-11-18 15:40:00,82.56,82.59,82.54,82.55,25224.0,64.318,64.3414,64.3024,64.3102,25224.0
2019-11-18 15:45:00,82.54,82.55,82.48,82.51,28489.0,64.3024,64.3102,64.2557,64.2791,28489.0
2019-11-18 15:50:00,82.5,82.53,82.48,82.51,60393.0,64.2713,64.2946,64.2557,64.2791,60393.0
2019-11-18 15:55:00,82.5,82.58,82.47,82.57,158291.0,64.2713,64.3336,64.2479,64.3258,158291.0
2019-11-19 09:30:00,82.33,82.5,81.84,81.93,53970.0,64.1388,64.2713,63.7571,63.8272,53970.0
2019-11-19 09:35:00,81.98,82.01,81.74,81.91,26822.0,63.8662,63.8895,63.6792,63.8116,26822.0
2019-11-19 09:40:00,81.95,82.01,81.91,82.0,9186.0,63.8428,63.8895,63.8116,63.8817,9186.0
2019-11-19 09:45:00,82.0,82.05,81.95,81.97,9889.0,63.8817,63.9207,63.8428,63.8584,9889.0
2019-11-19 09:50:00,81.96,82.02,81.92,81.98,14282.0,63.8506,63.8973,63.8194,63.8662,14282.0
2019-11-19 09:55:00,81.98,82.03,81.89,81.95,11089.0,63.8662,63.9051,63.796,63.8428,11089.0
2019-11-19 10:00:00,81.93,82.01,81.83,81.95,64604.0,63.8272,63.8895,63.7493,63.8428,64604.0
2019-11-19 10:05:00,81.95,81.97,81.86,81.86,17701.0,63.8428,63.8584,63.7727,63.7727,17701.0
2019-11-19 10:10:00,81.86,81.98,81.8,81.93,22397.0,63.7727,63.8662,63.7259,63.8272,22397.0
2019-11-19 10:15:00,81.92,82.0,81.87,81.95,17751.0,63.8194,63.8817,63.7805,63.8428,17751.0
2019-11-19 10:20:00,81.94,81.97,81.84,81.88,37649.0,63.835,63.8584,63.7571,63.7883,37649.0
2019-11-19 10:25:00,81.89,81.89,81.79,81.84,34745.0,63.796,63.796,63.7181,63.7571,34745.0
2019-11-19 10:30:00,81.85,81.86,81.8,81.83,16081.0,63.7649,63.7727,63.7259,63.7493,16081.0
2019-11-19 10:35:00,81.83,81.87,81.82,81.82,14209.0,63.7493,63.7805,63.7415,63.7415,14209.0
2019-11-19 10:40:00,81.83,81.89,81.82,81.88,10364.0,63.7493,63.796,63.7415,63.7883,10364.0
2019-11-19 10:45:00,81.87,81.99,81.86,81.97,18886.0,63.7805,63.8739,63.7727,63.8584,18886.0
2019-11-19 10:50:00,81.97,82.13,81.97,82.13,7464.0,63.8584,63.983,63.8584,63.983,7464.0
2019-11-19 10:55:00,82.17,82.29,82.16,82.28,12839.0,64.0142,64.1077,64.0064,64.0999,12839.0
2019-11-19 11:00:00,82.28,82.37,82.28,82.36,8724.0,64.0999,64.17,64.0999,64.1622,8724.0
2019-11-19 11:05:00,82.39,82.43,82.34,82.42,5267.0,64.1856,64.2167,64.1466,64.2089,5267.0
2019-11-19 11:10:00,82.43,82.5,82.4,82.47,8942.0,64.2167,64.2713,64.1934,64.2479,8942.0
2019-11-19 11:15:00,82.47,82.57,82.45,82.57,8995.0,64.2479,64.3258,64.2323,64.3258,8995.0
2019-11-19 11:20:00,82.58,82.6,82.51,82.52,11011.0,64.3336,64.3492,64.2791,64.2868,11011.0
2019-11-19 11:25:00,82.51,82.52,82.37,82.42,9899.0,64.2791,64.2868,64.17,64.2089,9899.0
2019-11-19 11:30:00,82.4,82.4,82.35,82.35,7852.0,64.1934,64.1934,64.1544,64.1544,7852.0
2019-11-19 11:35:00,82.35,82.35,82.17,82.18,16338.0,64.1544,64.1544,64.0142,64.022,16338.0
2019-11-19 11:40:00,82.19,82.21,82.1,82.1,20102.0,64.0298,64.0453,63.9596,63.9596,20102.0
2019-11-19 11:45:00,82.13,82.2,82.11,82.16,15877.0,63.983,64.0375,63.9674,64.0064,15877.0
2019-11-19 11:50:00,82.16,82.19,82.12,82.17,4014.0,64.0064,64.0298,63.9752,64.0142,4014.0
2019-11-19 11:55:00,82.16,82.18,82.12,82.16,8188.0,64.0064,64.022,63.9752,64.0064,8188.0
2019-11-19 12:00:00,82.16,82.19,82.11,82.17,25218.0,64.0064,64.0298,63.9674,64.0142,25218.0
2019-11-19 12:05:00,82.16,82.18,82.12,82.15,30545.0,64.0064,64.022,63.9752,63.9986,30545.0
2019-11-19 12:10:00,82.15,82.29,82.12,82.28,15953.0,63.9986,64.1077,63.9752,64.0999,15953.0
2019-11-19 12:15:00,82.28,82.28,82.16,82.19,16298.0,64.0999,64.0999,64.0064,64.0298,16298.0
2019-11-19 12:20:00,82.19,82.22,82.19,82.21,2817.0,64.0298,64.0531,64.0298,64.0453,2817.0
2019-11-19 12:25:00,82.21,82.24,82.2,82.21,6397.0,64.0453,64.0687,64.0375,64.0453,6397.0
2019-11-19 12:30:00,82.22,82.22,82.15,82.16,13911.0,64.0531,64.0531,63.9986,64.0064,13911.0
2019-11-19 12:35:00,82.16,82.21,82.14,82.18,7993.0,64.0064,64.0453,63.9908,64.022,7993.0
2019-11-19 12:40:00,82.18,82.2,82.15,82.15,9325.0,64.022,64.0375,63.9986,63.9986,9325.0
2019-11-19 12:45:00,82.16,82.19,82.16,82.18,5771.0,64.0064,64.0298,64.0064,64.022,5771.0
2019-11-19 12:50:00,82.19,82.2,82.15,82.16,10299.0,64.0298,64.0375,63.9986,64.0064,10299.0
2019-11-19 12:55:00,82.14,82.19,82.14,82.19,5766.0,63.9908,64.0298,63.9908,64.0298,5766.0
2019-11-19 13:00:00,82.18,82.2,82.13,82.17,10833.0,64.022,64.0375,63.983,64.0142,10833.0
2019-11-19 13:05:00,82.17,82.26,82.17,82.25,9900.0,64.0142,64.0843,64.0142,64.0765,9900.0
2019-11-19 13:10:00,82.25,82.3,82.25,82.3,10921.0,64.0765,64.1155,64.0765,64.1155,10921.0
2019-11-19 13:15:00,82.31,82.37,82.28,82.35,8126.0,64.1232,64.17,64.0999,64.1544,8126.0
2019-11-19 13:20:00,82.36,82.37,82.32,82.34,8817.0,64.1622,64.17,64.131,64.1466,8817.0
2019-11-19 13:25:00,82.36,82.36,82.31,82.33,6572.0,64.1622,64.1622,64.1232,64.1388,6572.0
2019-11-19 13:30:00,82.33,82.39,82.31,82.36,15457.0,64.1388,64.1856,64.1232,64.1622,15457.0
2019-11-19 13:35:00,82.36,82.44,82.36,82.44,6440.0,64.1622,64.2245,64.1622,64.2245,6440.0
2019-11-19 13:40:00,82.45,82.5,82.44,82.44,18196.0,64.2323,64.2713,64.2245,64.2245,18196.0
2019-11-19 13:45:00,82.44,82.54,82.42,82.49,25583.0,64.2245,64.3024,64.2089,64.2635,25583.0
2019-11-19 13:50:00,82.48,82.54,82.47,82.52,12762.0,64.2557,64.3024,64.2479,64.2868,12762.0
2019-11-19 13:55:00,82.52,82.53,82.47,82.5,13439.0,64.2868,64.2946,64.2479,64.2713,13439.0
2019-11-19 14:00:00,82.5,82.57,82.49,82.57,8445.0,64.2713,64.3258,64.2635,64.3258,8445.0
2019-11-19 14:05:00,82.58,82.59,82.53,82.55,12248.0,64.3336,64.3414,64.2946,64.3102,12248.0
2019-11-19 14:10:00,82.56,82.61,82.55,82.59,9041.0,64.318,64.357,64.3102,64.3414,9041.0
2019-11-19 14:15:00,82.59,82.66,82.57,82.65,14070.0,64.3414,64.3959,64.3258,64.3881,14070.0
2019-11-19 14:20:00,82.66,82.67,82.64,82.67,7820.0,64.3959,64.4037,64.3803,64.4037,7820.0
2019-11-19 14:25:00,82.66,82.67,82.57,82.59,10902.0,64.3959,64.4037,64.3258,64.3414,10902.0
2019-11-19 14:30:00,82.59,82.62,82.59,82.62,10749.0,64.3414,64.3647,64.3414,64.3647,10749.0
2019-11-19 14:35:00,82.63,82.63,82.51,82.53,27630.0,64.3725,64.3725,64.2791,64.2946,27630.0
2019-11-19 14:40:00,82.52,82.6,82.52,82.58,33572.0,64.2868,64.3492,64.2868,64.3336,33572.0
2019-11-19 14:45:00,82.58,82.62,82.57,82.6,30121.0,64.3336,64.3647,64.3258,64.3492,30121.0
2019-11-19 14:50:00,82.6,82.65,82.55,82.63,13601.0,64.3492,64.3881,64.3102,64.3725,13601.0
2019-11-19 14:55:00,82.63,82.68,82.59,82.61,22752.0,64.3725,64.4115,64.3414,64.357,22752.0
2019-11-19 15:00:00,82.61,82.63,82.59,82.61,21777.0,64.357,64.3725,64.3414,64.357,21777.0
2019-11-19 15:05:00,82.62,82.62,82.57,82.62,13810.0,64.3647,64.3647,64.3258,64.3647,13810.0
2019-11-19 15:10:00,82.62,82.64,82.6,82.62,7824.0,64.3647,64.3803,64.3492,64.3647,7824.0
2019-11-19 15:15:00,82.62,82.64,82.61,82.61,14824.0,64.3647,64.3803,64.357,64.357,14824.0
2019-11-19 15:20:00,82.62,82.62,82.56,82.6,14411.0,64.3647,64.3647,64.318,64.3492,14411.0
2019-11-19 15:25:00,82.6,82.61,82.51,82.52,15170.0,64.3492,64.357,64.2791,64.2868,15170.0
2019-11-19 15:30:00,82.52,82.52,82.48,82.48,18917.0,64.2868,64.2868,64.2557,64.2557,18917.0
2019-11-19 15:35:00,82.49,82.6,82.49,82.57,36737.0,64.2635,64.3492,64.2635,64.3258,36737.0
2019-11-19 15:40:00,82.56,82.58,82.53,82.55,29224.0,64.318,64.3336,64.2946,64.3102,29224.0
2019-11-19 15:45:00,82.55,82.56,82.48,82.51,32573.0,64.3102,64.318,64.2557,64.2791,32573.0
2019-11-19 15:50:00,82.52,82.62,82.49,82.54,59322.0,64.2868,64.3647,64.2635,64.3024,59322.0
2019-11-19 15:55:00,82.53,82.58,82.41,82.41,99603.0,64.2946,64.3336,64.2011,64.2011,99603.0
2019-11-20 09:30:00,82.55,82.85,82.4,82.62,43510.0,64.3102,64.5439,64.1934,64.3647,43510.0
2019-11-20 09:35:00,82.68,82.85,82.68,82.83,16608.0,64.4115,64.5439,64.4115,64.5283,16608.0
2019-11-20 09:40:00,82.83,82.85,82.61,82.68,13901.0,64.5283,64.5439,64.357,64.4115,13901.0
2019-11-20 09:45:00,82.68,82.79,82.66,82.75,6985.0,64.4115,64.4972,64.3959,64.466,6985.0
2019-11-20 09:50:00,82.76,82.77,82.66,82.76,13339.0,64.4738,64.4816,64.3959,64.4738,13339.0
2019-11-20 09:55:00,82.79,82.87,82.73,82.73,15109.0,64.4972,64.5595,64.4504,64.4504,15109.0
2019-11-20 10:00:00,82.72,82.76,82.5,82.62,49254.0,64.4427,64.4738,64.2713,64.3647,49254.0
2019-11-20 10:05:00,82.63,82.78,82.62,82.67,11821.0,64.3725,64.4894,64.3647,64.4037,11821.0
2019-11-20 10:10:00,82.67,82.75,82.62,82.71,9266.0,64.4037,64.466,64.3647,64.4349,9266.0
2019-11-20 10:15:00,82.71,82.72,82.65,82.65,8219.0,64.4349,64.4427,64.3881,64.3881,8219.0
2019-11-20 10:20:00,82.67,82.76,82.6,82.76,7591.0,64.4037,64.4738,64.3492,64.4738,7591.0
2019-11-20 10:25:00,82.74,82.87,82.72,82.8,8187.0,64.4582,64.5595,64.4427,64.505,8187.0
2019-11-20 10:30:00,82.81,82.81,82.65,82.68,22763.0,64.5128,64.5128,64.3881,64.4115,22763.0
2019-11-20 10:35:00,82.67,82.67,82.58,82.61,9758.0,64.4037,64.4037,64.3336,64.357,9758.0
2019-11-20 10:40:00,82.62,82.76,82.6,82.76,5457.0,64.3647,64.4738,64.3492,64.4738,5457.0
2019-11-20 10:45:00,82.74,82.78,82.7,82.74,6428.0,64.4582,64.4894,64.4271,64.4582,6428.0
2019-11-20 10:50:00,82.71,82.73,82.67,82.7,6666.0,64.4349,64.4504,64.4037,64.4271,6666.0
2019-11-20 10:55:00,82.7,82.7,82.64,82.69,5384.0,64.4271,64.4271,64.3803,64.4193,5384.0
2019-11-20 11:00:00,82.71,82.79,82.68,82.75,13455.0,64.4349,64.4972,64.4115,64.466,13455.0
2019-11-20 11:05:00,82.74,82.77,82.66,82.72,18017.0,64.4582,64.4816,64.3959,64.4427,18017.0
2019-11-20 11:10:00,82.72,82.77,82.66,82.67,34779.0,64.4427,64.4816,64.3959,64.4037,34779.0
2019-11-20 11:15:00,82.66,82.66,82.57,82.65,93553.0,64.3959,64.3959,64.3258,64.3881,93553.0
2019-11-20 11:20:00,82.65,82.73,82.63,82.7,13240.0,64.3881,64.4504,64.3725,64.4271,13240.0
2019-11-20 11:25:00,82.7,82.76,82.67,82.68,12286.0,64.4271,64.4738,64.4037,64.4115,12286.0
2019-11-20 11:30:00,82.69,82.69,82.64,82.64,6171.0,64.4193,64.4193,64.3803,64.3803,6171.0
2019-11-20 11:35:00,82.63,82.63,82.54,82.61,62557.0,64.3725,64.3725,64.3024,64.357,62557.0
2019-11-20 11:40:00,82.6,82.61,82.48,82.58,39128.0,64.3492,64.357,64.2557,64.3336,39128.0
2019-11-20 11:45:00,82.57,82.64,82.55,82.61,11700.0,64.3258,64.3803,64.3102,64.357,11700.0
2019-11-20 11:50:00,82.58,82.61,82.4,82.5,134030.0,64.3336,64.357,64.1934,64.2713,134030.0
2019-11-20 11:55:00,82.53,82.53,82.43,82.47,35558.0,64.2946,64.2946,64.2167,64.2479,35558.0
2019-11-20 12:00:00,82.49,82.51,82.37,82.39,8085.0,64.2635,64.2791,64.17,64.1856,8085.0
2019-11-20 12:05:00,82.38,82.46,82.38,82.41,11262.0,64.1778,64.2401,64.1778,64.2011,11262.0
2019-11-20 12:10:00,82.42,82.47,82.41,82.45,10868.0,64.2089,64.2479,64.2011,64.2323,10868.0
2019-11-20 12:15:00,82.44,82.48,82.43,82.46,9809.0,64.2245,64.2557,64.2167,64.2401,9809.0
2019-11-20 12:20:00,82.45,82.46,82.4,82.41,9984.0,64.2323,64.2401,64.1934,64.2011,9984.0
2019-11-20 12:25:00,82.41,82.42,82.37,82.39,8469.0,64.2011,64.2089,64.17,64.1856,8469.0
2019-11-20 12:30:00,82.39,82.41,82.29,82.31,9087.0,64.1856,64.2011,64.1077,64.1232,9087.0
2019-11-20 12:35:00,82.31,82.4,82.29,82.4,6652.0,64.1232,64.1934,64.1077,64.1934,6652.0
2019-11-20 12:40:00,82.4,82.42,82.39,82.4,7411.0,64.1934,64.2089,64.1856,64.1934,7411.0
2019-11-20 12:45:00,82.39,82.46,82.36,82.46,7782.0,64.1856,64.2401,64.1622,64.2401,7782.0
2019-11-20 12:50:00,82.46,82.49,82.38,82.45,13945.0,64.2401,64.2635,64.1778,64.2323,13945.0
2019-11-20 12:55:00,82.45,82.52,82.38,82.46,30499.0,64.2323,64.2868,64.1778,64.2401,30499.0
2019-11-20 13:00:00,82.46,82.5,82.42,82.44,10536.0,64.2401,64.2713,64.2089,64.2245,10536.0
2019-11-20 13:05:00,82.44,82.54,82.41,82.52,16431.0,64.2245,64.3024,64.2011,64.2868,16431.0
2019-11-20 13:10:00,82.52,82.59,82.47,82.49,19544.0,64.2868,64.3414,64.2479,64.2635,19544.0
2019-11-20 13:15:00,82.49,82.54,82.47,82.52,14420.0,64.2635,64.3024,64.2479,64.2868,14420.0
2019-11-20 13:20:00,82.52,82.56,82.44,82.44,26978.0,64.2868,64.318,64.2245,64.2245,26978.0
2019-11-20 13:25:00,82.45,82.49,82.42,82.46,11923.0,64.2323,64.2635,64.2089,64.2401,11923.0
2019-11-20 13:30:00,82.49,82.54,82.48,82.51,10467.0,64.2635,64.3024,64.2557,64.2791,10467.0
2019-11-20 13:35:00,82.52,82.53,82.43,82.47,11257.0,64.2868,64.2946,64.2167,64.2479,11257.0
2019-11-20 13:40:00,82.48,82.57,82.47,82.52,7519.0,64.2557,64.3258,64.2479,64.2868,7519.0
2019-11-20 13:45:00,82.52,82.56,82.51,82.56,5838.0,64.2868,64.318,64.2791,64.318,5838.0
2019-11-20 13:50:00,82.56,82.61,82.55,82.6,19600.0,64.318,64.357,64.3102,64.3492,19600.0
2019-11-20 13:55:00,82.6,82.67,82.59,82.67,7731.0,64.3492,64.4037,64.3414,64.4037,7731.0
2019-11-20 14:00:00,82.66,82.77,82.64,82.75,13480.0,64.3959,64.4816,64.3803,64.466,13480.0
2019-11-20 14:05:00,82.76,82.76,82.72,82.72,9774.0,64.4738,64.4738,64.4427,64.4427,9774.0
2019-11-20 14:10:00,82.73,82.81,82.7,82.8,6310.0,64.4504,64.5128,64.4271,64.505,6310.0
2019-11-20 14:15:00,82.82,82.89,82.76,82.88,15640.0,64.5206,64.5751,64.4738,64.5673,15640.0
2019-11-20 14:20:00,82.88,82.9,82.85,82.86,9786.0,64.5673,64.5829,64.5439,64.5517,9786.0
2019-11-20 14:25:00,82.86,82.9,82.86,82.9,6289.0,64.5517,64.5829,64.5517,64.5829,6289.0
2019-11-20 14:30:00,82.9,82.97,82.9,82.92,24801.0,64.5829,64.6374,64.5829,64.5985,24801.0
2019-11-20 14:35:00,82.93,82.99,82.92,82.98,12053.0,64.6063,64.653,64.5985,64.6452,12053.0
2019-11-20 14:40:00,82.98,83.03,82.94,83.02,18440.0,64.6452,64.6842,64.614,64.6764,18440.0
2019-11-20 14:45:00,83.02,83.03,82.98,83.01,10682.0,64.6764,64.6842,64.6452,64.6686,10682.0
2019-11-20 14:50:00,83.02,83.02,82.91,82.96,8459.0,64.6764,64.6764,64.5907,64.6296,8459.0
2019-11-20 14:55:00,82.97,82.99,82.91,82.92,10947.0,64.6374,64.653,64.5907,64.5985,10947.0
2019-11-20 15:00:00,82.91,82.99,82.91,82.98,17926.0,64.5907,64.653,64.5907,64.6452,17926.0
2019-11-20 15:05:00,82.99,83.0,82.95,82.96,24282.0,64.653,64.6608,64.6218,64.6296,24282.0
2019-11-20 15:10:00,82.96,83.05,82.95,83.05,27669.0,64.6296,64.6997,64.6218,64.6997,27669.0
2019-11-20 15:15:00,83.05,83.05,82.94,82.95,29381.0,64.6997,64.6997,64.614,64.6218,29381.0
2019-11-20 15:20:00,82.95,82.98,82.92,82.98,23556.0,64.6218,64.6452,64.5985,64.6452,23556.0
2019-11-20 15:25:00,82.97,82.98,82.91,82.91,37167.0,64.6374,64.6452,64.5907,64.5907,37167.0
2019-11-20 15:30:00,82.91,82.92,82.86,82.9,33550.0,64.5907,64.5985,64.5517,64.5829,33550.0
2019-11-20 15:35:00,82.9,82.9,82.83,82.87,35631.0,64.5829,64.5829,64.5283,64.5595,35631.0
2019-11-20 15:40:00,82.87,82.99,82.86,82.98,40057.0,64.5595,64.653,64.5517,64.6452,40057.0
2019-11-20 15:45:00,82.98,83.0,82.92,82.95,62691.0,64.6452,64.6608,64.5985,64.6218,62691.0
2019-11-20 15:50:00,82.95,82.97,82.88,82.92,97375.0,64.6218,64.6374,64.5673,64.5985,97375.0
2019-11-20 15:55:00,82.92,83.06,82.86,82.9,237181.0,64.5985,64.7075,64.5517,64.5829,237181.0
2019-11-21 09:30:00,82.99,83.09,82.67,82.76,55282.0,64.653,64.7309,64.4037,64.4738,55282.0
2019-11-21 09:35:00,82.79,83.01,82.79,83.01,28470.0,64.4972,64.6686,64.4972,64.6686,28470.0
2019-11-21 09:40:00,83.01,83.01,82.83,82.91,16679.0,64.6686,64.6686,64.5283,64.5907,16679.0
2019-11-21 09:45:00,82.89,82.92,82.83,82.85,24025.0,64.5751,64.5985,64.5283,64.5439,24025.0
2019-11-21 09:50:00,82.86,83.03,82.83,82.94,19668.0,64.5517,64.6842,64.5283,64.614,19668.0
2019-11-21 09:55:00,82.94,83.0,82.86,83.0,8937.0,64.614,64.6608,64.5517,64.6608,8937.0
2019-11-21 10:00:00,82.97,83.01,82.8,82.97,69708.0,64.6374,64.6686,64.505,64.6374,69708.0
2019-11-21 10:05:00,82.96,82.99,82.82,82.87,15402.0,64.6296,64.653,64.5206,64.5595,15402.0
2019-11-21 10:10:00,82.89,82.94,82.81,82.9,16955.0,64.5751,64.614,64.5128,64.5829,16955.0
2019-11-21 10:15:00,82.9,82.95,82.84,82.9,10838.0,64.5829,64.6218,64.5361,64.5829,10838.0
2019-11-21 10:20:00,82.88,82.91,82.83,82.85,13795.0,64.5673,64.5907,64.5283,64.5439,13795.0
2019-11-21 10:25:00,82.85,82.87,82.71,82.78,44584.0,64.5439,64.5595,64.4349,64.4894,44584.0
2019-11-21 10:30:00,82.76,82.77,82.64,82.73,13378.0,64.4738,64.4816,64.3803,64.4504,13378.0
2019-11-21 10:35:00,82.74,82.8,82.67,82.8,24497.0,64.4582,64.505,64.4037,64.505,24497.0
2019-11-21 10:40:00,82.78,82.83,82.72,82.74,11392.0,64.4894,64.5283,64.4427,64.4582,11392.0
2019-11-21 10:45:00,82.75,82.77,82.71,82.75,17746.0,64.466,64.4816,64.4349,64.466,17746.0
2019-11-21 10:50:00,82.72,82.8,82.71,82.8,32303.0,64.4427,64.505,64.4349,64.505,32303.0
2019-11-21 10:55:00,82.79,82.79,82.73,82.75,7956.0,64.4972,64.4972,64.4504,64.466,7956.0
2019-11-21 11:00:00,82.74,82.78,82.61,82.67,39684.0,64.4582,64.4894,64.357,64.4037,39684.0
2019-11-21 11:05:00,82.67,82.8,82.67,82.74,5889.0,64.4037,64.505,64.4037,64.4582,5889.0
2019-11-21 11:10:00,82.73,82.86,82.73,82.85,12756.0,64.4504,64.5517,64.4504,64.5439,12756.0
2019-11-21 11:15:00,82.86,82.92,82.81,82.92,11045.0,64.5517,64.5985,64.5128,64.5985,11045.0
2019-11-21 11:20:00,82.92,82.92,82.87,82.88,7785.0,64.5985,64.5985,64.5595,64.5673,7785.0
2019-11-21 11:25:00,82.88,82.9,82.85,82.87,13887.0,64.5673,64.5829,64.5439,64.5595,13887.0
2019-11-21 11:30:00,82.87,82.9,82.81,82.89,11720.0,64.5595,64.5829,64.5128,64.5751,11720.0
2019-11-21 11:35:00,82.9,82.94,82.88,82.93,10186.0,64.5829,64.614,64.5673,64.6063,10186.0
2019-11-21 11:40:00,82.94,82.95,82.9,82.92,13917.0,64.614,64.6218,64.5829,64.5985,13917.0
2019-11-21 11:45:00,82.92,82.94,82.89,82.94,6353.0,64.5985,64.614,64.5751,64.614,6353.0
2019-11-21 11:50:00,82.95,83.0,82.95,82.97,5781.0,64.6218,64.6608,64.6218,64.6374,5781.0
2019-11-21 11:55:00,82.98,82.99,82.94,82.99,3609.0,64.6452,64.653,64.614,64.653,3609.0
2019-11-21 12:00:00,82.99,83.0,82.89,82.91,12160.0,64.653,64.6608,64.5751,64.5907,12160.0
2019-11-21 12:05:00,82.93,83.0,82.92,82.99,9450.0,64.6063,64.6608,64.5985,64.653,9450.0
2019-11-21 12:10:00,83.0,83.07,83.0,83.03,6921.0,64.6608,64.7153,64.6608,64.6842,6921.0
2019-11-21 12:15:00,83.03,83.03,82.94,82.95,4654.0,64.6842,64.6842,64.614,64.6218,4654.0
2019-11-21 12:20:00,82.96,82.99,82.92,82.97,7680.0,64.6296,64.653,64.5985,64.6374,7680.0
2019-11-21 12:25:00,82.96,82.98,82.91,82.91,15558.0,64.6296,64.6452,64.5907,64.5907,15558.0
2019-11-21 12:30:00,82.92,82.94,82.92,82.93,6301.0,64.5985,64.614,64.5985,64.6063,6301.0
2019-11-21 12:35:00,82.93,82.94,82.8,82.84,26391.0,64.6063,64.614,64.505,64.5361,26391.0
2019-11-21 12:40:00,82.84,82.87,82.8,82.84,30692.0,64.5361,64.5595,64.505,64.5361,30692.0
2019-11-21 12:45:00,82.83,82.86,82.8,82.81,7332.0,64.5283,64.5517,64.505,64.5128,7332.0
2019-11-21 12:50:00,82.81,82.81,82.65,82.7,37564.0,64.5128,64.5128,64.3881,64.4271,37564.0
2019-11-21 12:55:00,82.7,82.73,82.66,82.69,17863.0,64.4271,64.4504,64.3959,64.4193,17863.0
2019-11-21 13:00:00,82.69,82.8,82.69,82.79,6972.0,64.4193,64.505,64.4193,64.4972,6972.0
2019-11-21 13:05:00,82.79,82.88,82.79,82.88,8501.0,64.4972,64.5673,64.4972,64.5673,8501.0
2019-11-21 13:10:00,82.88,82.9,82.85,82.85,8839.0,64.5673,64.5829,64.5439,64.5439,8839.0
2019-11-21 13:15:00,82.86,82.87,82.83,82.86,2748.0,64.5517,64.5595,64.5283,64.5517,2748.0
2019-11-21 13:20:00,82.85,82.85,82.8,82.83,8625.0,64.5439,64.5439,64.505,64.5283,8625.0
2019-11-21 13:25:00,82.83,82.84,82.79,82.83,4435.0,64.5283,64.5361,64.4972,64.5283,4435.0
2019-11-21 13:30:00,82.84,82.9,82.83,82.89,36261.0,64.5361,64.5829,64.5283,64.5751,36261.0
2019-11-21 13:35:00,82.88,82.93,82.85,82.93,6347.0,64.5673,64.6063,64.5439,64.6063,6347.0
2019-11-21 13:40:00,82.92,82.96,82.9,82.92,6753.0,64.5985,64.6296,64.5829,64.5985,6753.0
2019-11-21 13:45:00,82.91,82.95,82.88,82.89,14595.0,64.5907,64.6218,64.5673,64.5751,14595.0
2019-11-21 13:50:00,82.9,82.97,82.9,82.93,27424.0,64.5829,64.6374,64.5829,64.6063,27424.0
2019-11-21 13:55:00,82.94,82.95,82.9,82.92,11496.0,64.614,64.6218,64.5829,64.5985,11496.0
2019-11-21 14:00:00,82.94,82.94,82.8,82.9,20367.0,64.614,64.614,64.505,64.5829,20367.0
2019-11-21 14:05:00,82.91,82.93,82.89,82.93,7453.0,64.5907,64.6063,64.5751,64.6063,7453.0
2019-11-21 14:10:00,82.91,82.92,82.86,82.89,7750.0,64.5907,64.5985,64.5517,64.5751,7750.0
2019-11-21 14:15:00,82.89,82.89,82.84,82.85,8165.0,64.5751,64.5751,64.5361,64.5439,8165.0
2019-11-21 14:20:00,82.85,82.88,82.84,82.87,14425.0,64.5439,64.5673,64.5361,64.5595,14425.0
2019-11-21 14:25:00,82.88,82.9,82.87,82.9,10972.0,64.5673,64.5829,64.5595,64.5829,10972.0
2019-11-21 14:30:00,82.91,82.98,82.9,82.94,8282.0,64.5907,64.6452,64.5829,64.614,8282.0
2019-11-21 14:35:00,82.94,82.98,82.94,82.97,9066.0,64.614,64.6452,64.614,64.6374,9066.0
2019-11-21 14:40:00,82.98,82.99,82.95,82.98,7232.0,64.6452,64.653,64.6218,64.6452,7232.0
2019-11-21 14:45:00,82.99,83.0,82.98,82.98,14450.0,64.653,64.6608,64.6452,64.6452,14450.0
2019-11-21 14:50:00,82.99,83.03,82.98,83.01,21476.0,64.653,64.6842,64.6452,64.6686,21476.0
2019-11-21 14:55:00,83.01,83.02,82.97,83.0,19423.0,64.6686,64.6764,64.6374,64.6608,19423.0
2019-11-21 15:00:00,83.01,83.01,82.89,82.89,17787.0,64.6686,64.6686,64.5751,64.5751,17787.0
2019-11-21 15:05:00,82.9,82.95,82.86,82.9,29005.0,64.5829,64.6218,64.5517,64.5829,29005.0
2019-11-21 15:10:00,82.9,82.91,82.87,82.91,21030.0,64.5829,64.5907,64.5595,64.5907,21030.0
2019-11-21 15:15:00,82.91,82.98,82.9,82.98,15744.0,64.5907,64.6452,64.5829,64.6452,15744.0
2019-11-21 15:20:00,82.98,83.01,82.96,82.99,32945.0,64.6452,64.6686,64.6296,64.653,32945.0
2019-11-21 15:25:00,82.99,83.04,82.98,83.01,16475.0,64.653,64.6919,64.6452,64.6686,16475.0
2019-11-21 15:30:00,83.01,83.09,83.0,83.08,23972.0,64.6686,64.7309,64.6608,64.7231,23972.0
2019-11-21 15:35:00,83.09,83.09,82.99,83.01,31568.0,64.7309,64.7309,64.653,64.6686,31568.0
2019-11-21 15:40:00,83.0,83.02,82.95,83.01,21012.0,64.6608,64.6764,64.6218,64.6686,21012.0
2019-11-21 15:45:00,83.02,83.06,82.99,83.04,29661.0,64.6764,64.7075,64.653,64.6919,29661.0
2019-11-21 15:50:00,83.04,83.08,82.98,83.03,64075.0,64.6919,64.7231,64.6452,64.6842,64075.0
2019-11-21 15:55:00,83.03,83.16,82.99,83.01,219336.0,64.6842,64.7854,64.653,64.6686,219336.0
2019-11-22 09:30:00,83.2,83.22,82.75,82.91,86247.0,64.8166,64.8322,64.466,64.5907,86247.0
2019-11-22 09:35:00,82.94,83.04,82.83,82.99,13345.0,64.614,64.6919,64.5283,64.653,13345.0
2019-11-22 09:40:00,82.99,83.02,82.92,82.93,16847.0,64.653,64.6764,64.5985,64.6063,16847.0
2019-11-22 09:45:00,82.94,82.97,82.76,82.97,32598.0,64.614,64.6374,64.4738,64.6374,32598.0
2019-11-22 09:50:00,82.98,82.99,82.85,82.88,18618.0,64.6452,64.653,64.5439,64.5673,18618.0
2019-11-22 09:55:00,82.89,82.96,82.8,82.83,16109.0,64.5751,64.6296,64.505,64.5283,16109.0
2019-11-22 10:00:00,82.84,82.89,82.57,82.59,62323.0,64.5361,64.5751,64.3258,64.3414,62323.0
2019-11-22 10:05:00,82.59,82.59,82.39,82.4,51492.0,64.3414,64.3414,64.1856,64.1934,51492.0
2019-11-22 10:10:00,82.4,82.62,82.35,82.58,53736.0,64.1934,64.3647,64.1544,64.3336,53736.0
2019-11-22 10:15:00,82.58,82.64,82.52,82.58,10426.0,64.3336,64.3803,64.2868,64.3336,10426.0
2019-11-22 10:20:00,82.54,82.62,82.5,82.51,11228.0,64.3024,64.3647,64.2713,64.2791,11228.0
2019-11-22 10:25:00,82.52,82.57,82.47,82.54,11945.0,64.2868,64.3258,64.2479,64.3024,11945.0
2019-11-22 10:30:00,82.55,82.62,82.53,82.6,17089.0,64.3102,64.3647,64.2946,64.3492,17089.0
2019-11-22 10:35:00,82.61,82.61,82.45,82.45,18436.0,64.357,64.357,64.2323,64.2323,18436.0
2019-11-22 10:40:00,82.43,82.44,82.38,82.42,12707.0,64.2167,64.2245,64.1778,64.2089,12707.0
2019-11-22 10:45:00,82.42,82.67,82.42,82.66,10208.0,64.2089,64.4037,64.2089,64.3959,10208.0
2019-11-22 10:50:00,82.66,82.71,82.58,82.64,14733.0,64.3959,64.4349,64.3336,64.3803,14733.0
2019-11-22 10:55:00,82.63,82.65,82.57,82.6,14600.0,64.3725,64.3881,64.3258,64.3492,14600.0
2019-11-22 11:00:00,82.59,82.66,82.55,82.64,18899.0,64.3414,64.3959,64.3102,64.3803,18899.0
2019-11-22 11:05:00,82.63,82.63,82.55,82.57,23465.0,64.3725,64.3725,64.3102,64.3258,23465.0
2019-11-22 11:10:00,82.54,82.57,82.51,82.54,5458.0,64.3024,64.3258,64.2791,64.3024,5458.0
2019-11-22 11:15:00,82.54,82.54,82.46,82.48,8262.0,64.3024,64.3024,64.2401,64.2557,8262.0
2019-11-22 11:20:00,82.49,82.49,82.41,82.46,11286.0,64.2635,64.2635,64.2011,64.2401,11286.0
2019-11-22 11:25:00,82.48,82.6,82.47,82.6,7464.0,64.2557,64.3492,64.2479,64.3492,7464.0
2019-11-22 11:30:00,82.62,82.68,82.59,82.67,7959.0,64.3647,64.4115,64.3414,64.4037,7959.0
2019-11-22 11:35:00,82.66,82.68,82.62,82.66,6304.0,64.3959,64.4115,64.3647,64.3959,6304.0
2019-11-22 11:40:00,82.67,82.69,82.61,82.61,8703.0,64.4037,64.4193,64.357,64.357,8703.0
2019-11-22 11:45:00,82.61,82.62,82.55,82.56,12830.0,64.357,64.3647,64.3102,64.318,12830.0
2019-11-22 11:50:00,82.57,82.69,82.54,82.69,20945.0,64.3258,64.4193,64.3024,64.4193,20945.0
2019-11-22 11:55:00,82.7,82.75,82.68,82.75,13588.0,64.4271,64.466,64.4115,64.466,13588.0
2019-11-22 12:00:00,82.76,82.82,82.76,82.82,8349.0,64.4738,64.5206,64.4738,64.5206,8349.0
2019-11-22 12:05:00,82.82,82.94,82.81,82.94,54199.0,64.5206,64.614,64.5128,64.614,54199.0
2019-11-22 12:10:00,82.94,83.07,82.94,83.03,30436.0,64.614,64.7153,64.614,64.6842,30436.0
2019-11-22 12:15:00,83.02,83.04,82.95,82.99,16844.0,64.6764,64.6919,64.6218,64.653,16844.0
2019-11-22 12:20:00,83.01,83.04,82.98,83.03,10340.0,64.6686,64.6919,64.6452,64.6842,10340.0
2019-11-22 12:25:00,83.03,83.08,83.03,83.07,5175.0,64.6842,64.7231,64.6842,64.7153,5175.0
2019-11-22 12:30:00,83.06,83.11,83.04,83.11,20306.0,64.7075,64.7465,64.6919,64.7465,20306.0
2019-11-22 12:35:00,83.1,83.1,82.96,82.98,7246.0,64.7387,64.7387,64.6296,64.6452,7246.0
2019-11-22 12:40:00,82.98,83.07,82.98,83.07,7794.0,64.6452,64.7153,64.6452,64.7153,7794.0
2019-11-22 12:45:00,83.06,83.15,83.05,83.09,10837.0,64.7075,64.7776,64.6997,64.7309,10837.0
2019-11-22 12:50:00,83.09,83.09,83.06,83.08,8021.0,64.7309,64.7309,64.7075,64.7231,8021.0
2019-11-22 12:55:00,83.07,83.07,83.03,83.07,8144.0,64.7153,64.7153,64.6842,64.7153,8144.0
2019-11-22 13:00:00,83.07,83.07,82.96,82.96,7657.0,64.7153,64.7153,64.6296,64.6296,7657.0
2019-11-22 13:05:00,82.97,83.12,82.96,83.1,23394.0,64.6374,64.7543,64.6296,64.7387,23394.0
2019-11-22 13:10:00,83.11,83.12,83.05,83.11,5623.0,64.7465,64.7543,64.6997,64.7465,5623.0
2019-11-22 13:15:00,83.11,83.13,83.04,83.04,6579.0,64.7465,64.7621,64.6919,64.6919,6579.0
2019-11-22 13:20:00,83.03,83.06,83.01,83.01,6258.0,64.6842,64.7075,64.6686,64.6686,6258.0
2019-11-22 13:25:00,83.02,83.05,83.0,83.0,6972.0,64.6764,64.6997,64.6608,64.6608,6972.0
2019-11-22 13:30:00,83.0,83.03,82.97,83.02,15773.0,64.6608,64.6842,64.6374,64.6764,15773.0
2019-11-22 13:35:00,83.04,83.05,82.98,83.0,11156.0,64.6919,64.6997,64.6452,64.6608,11156.0
2019-11-22 13:40:00,83.0,83.07,83.0,83.07,9027.0,64.6608,64.7153,64.6608,64.7153,9027.0
2019-11-22 13:45:00,83.09,83.13,83.08,83.1,10465.0,64.7309,64.7621,64.7231,64.7387,10465.0
2019-11-22 13:50:00,83.1,83.11,83.04,83.06,39850.0,64.7387,64.7465,64.6919,64.7075,39850.0
2019-11-22 13:55:00,83.06,83.11,83.05,83.09,13341.0,64.7075,64.7465,64.6997,64.7309,13341.0
2019-11-22 14:00:00,83.08,83.12,83.07,83.09,8464.0,64.7231,64.7543,64.7153,64.7309,8464.0
2019-11-22 14:05:00,83.09,83.22,83.09,83.19,11276.0,64.7309,64.8322,64.7309,64.8088,11276.0
2019-11-22 14:10:00,83.2,83.22,83.15,83.17,15504.0,64.8166,64.8322,64.7776,64.7932,15504.0
2019-11-22 14:15:00,83.17,83.18,83.13,83.16,17407.0,64.7932,64.801,64.7621,64.7854,17407.0
2019-11-22 14:20:00,83.17,83.21,83.17,83.2,15957.0,64.7932,64.8244,64.7932,64.8166,15957.0
2019-11-22 14:25:00,83.2,83.25,83.18,83.19,18693.0,64.8166,64.8555,64.801,64.8088,18693.0
2019-11-22 14:30:00,83.19,83.25,83.14,83.25,17080.0,64.8088,64.8555,64.7699,64.8555,17080.0
2019-11-22 14:35:00,83.25,83.28,83.23,83.23,13791.0,64.8555,64.8789,64.84,64.84,13791.0
2019-11-22 14:40:00,83.23,83.26,83.19,83.23,16820.0,64.84,64.8633,64.8088,64.84,16820.0
2019-11-22 14:45:00,83.24,83.27,83.23,83.24,9203.0,64.8478,64.8711,64.84,64.8478,9203.0
2019-11-22 14:50:00,83.25,83.29,83.25,83.26,12234.0,64.8555,64.8867,64.8555,64.8633,12234.0
2019-11-22 14:55:00,83.27,83.35,83.27,83.34,10633.0,64.8711,64.9334,64.8711,64.9257,10633.0
2019-11-22 15:00:00,83.34,83.34,83.26,83.28,22275.0,64.9257,64.9257,64.8633,64.8789,22275.0
2019-11-22 15:05:00,83.28,83.28,83.17,83.23,28242.0,64.8789,64.8789,64.7932,64.84,28242.0
2019-11-22 15:10:00,83.24,83.26,83.23,83.24,9365.0,64.8478,64.8633,64.84,64.8478,9365.0
2019-11-22 15:15:00,83.23,83.24,83.17,83.24,18798.0,64.84,64.8478,64.7932,64.8478,18798.0
2019-11-22 15:20:00,83.24,83.32,83.18,83.18,47971.0,64.8478,64.9101,64.801,64.801,47971.0
2019-11-22 15:25:00,83.19,83.24,83.15,83.17,14079.0,64.8088,64.8478,64.7776,64.7932,14079.0
2019-11-22 15:30:00,83.17,83.17,83.1,83.12,21564.0,64.7932,64.7932,64.7387,64.7543,21564.0
2019-11-22 15:35:00,83.12,83.19,83.11,83.17,23632.0,64.7543,64.8088,64.7465,64.7932,23632.0
2019-11-22 15:40:00,83.16,83.26,83.14,83.25,23193.0,64.7854,64.8633,64.7699,64.8555,23193.0
2019-11-22 15:45:00,83.24,83.3,83.19,83.23,34551.0,64.8478,64.8945,64.8088,64.84,34551.0
2019-11-22 15:50:00,83.22,83.24,83.16,83.18,49650.0,64.8322,64.8478,64.7854,64.801,49650.0
2019-11-22 15:55:00,83.18,83.24,83.13,83.24,144663.0,64.801,64.8478,64.7621,64.8478,144663.0
2019-11-25 09:30:00,83.55,83.62,83.4,83.53,59180.0,65.0893,65.1438,64.9724,65.0737,59180.0
2019-11-25 09:35:00,83.53,83.73,83.53,83.56,28117.0,65.0737,65.2295,65.0737,65.097,28117.0
2019-11-25 09:40:00,83.56,83.72,83.53,83.67,17270.0,65.097,65.2217,65.0737,65.1827,17270.0
2019-11-25 09:45:00,83.67,83.92,83.66,83.92,27708.0,65.1827,65.3775,65.175,65.3775,27708.0
2019-11-25 09:50:00,83.92,83.93,83.84,83.88,32041.0,65.3775,65.3853,65.3152,65.3463,32041.0
2019-11-25 09:55:00,83.87,83.9,83.76,83.77,11157.0,65.3386,65.3619,65.2529,65.2606,11157.0
2019-11-25 10:00:00,83.78,83.78,83.63,83.65,17726.0,65.2684,65.2684,65.1516,65.1672,17726.0
2019-11-25 10:05:00,83.65,83.68,83.52,83.57,32342.0,65.1672,65.1905,65.0659,65.1048,32342.0
2019-11-25 10:10:00,83.57,83.6,83.48,83.59,23838.0,65.1048,65.1282,65.0347,65.1204,23838.0
2019-11-25 10:15:00,83.57,83.59,83.45,83.46,12992.0,65.1048,65.1204,65.0114,65.0191,12992.0
2019-11-25 10:20:00,83.45,83.46,83.28,83.29,26746.0,65.0114,65.0191,64.8789,64.8867,26746.0
2019-11-25 10:25:00,83.27,83.3,83.17,83.18,20843.0,64.8711,64.8945,64.7932,64.801,20843.0
2019-11-25 10:30:00,83.18,83.2,83.03,83.04,70042.0,64.801,64.8166,64.6842,64.6919,70042.0
2019-11-25 10:35:00,83.03,83.11,82.97,83.06,38467.0,64.6842,64.7465,64.6374,64.7075,38467.0
2019-11-25 10:40:00,83.06,83.17,83.03,83.08,70531.0,64.7075,64.7932,64.6842,64.7231,70531.0
2019-11-25 10:45:00,83.09,83.16,83.06,83.15,40394.0,64.7309,64.7854,64.7075,64.7776,40394.0
2019-11-25 10:50:00,83.15,83.18,83.06,83.09,53898.0,64.7776,64.801,64.7075,64.7309,53898.0
2019-11-25 10:55:00,83.08,83.09,83.01,83.02,18306.0,64.7231,64.7309,64.6686,64.6764,18306.0
2019-11-25 11:00:00,83.01,83.08,82.99,83.05,16956.0,64.6686,64.7231,64.653,64.6997,16956.0
2019-11-25 11:05:00,83.06,83.08,83.02,83.03,13291.0,64.7075,64.7231,64.6764,64.6842,13291.0
2019-11-25 11:10:00,83.03,83.03,82.96,83.01,26794.0,64.6842,64.6842,64.6296,64.6686,26794.0
2019-11-25 11:15:00,83.0,83.1,82.98,83.1,10187.0,64.6608,64.7387,64.6452,64.7387,10187.0
2019-11-25 11:20:00,83.11,83.15,83.03,83.03,14319.0,64.7465,64.7776,64.6842,64.6842,14319.0
2019-11-25 11:25:00,83.03,83.14,83.01,83.13,16159.0,64.6842,64.7699,64.6686,64.7621,16159.0
2019-11-25 11:30:00,83.12,83.22,83.11,83.22,9249.0,64.7543,64.8322,64.7465,64.8322,9249.0
2019-11-25 11:35:00,83.24,83.3,83.19,83.2,11012.0,64.8478,64.8945,64.8088,64.8166,11012.0
2019-11-25 11:40:00,83.2,83.22,83.18,83.22,6853.0,64.8166,64.8322,64.801,64.8322,6853.0
2019-11-25 11:45:00,83.22,83.23,83.2,83.23,11442.0,64.8322,64.84,64.8166,64.84,11442.0
2019-11-25 11:50:00,83.24,83.26,83.18,83.23,7241.0,64.8478,64.8633,64.801,64.84,7241.0
2019-11-25 11:55:00,83.23,83.25,83.19,83.25,9556.0,64.84,64.8555,64.8088,64.8555,9556.0
2019-11-25 12:00:00,83.25,83.28,83.22,83.26,9703.0,64.8555,64.8789,64.8322,64.8633,9703.0
2019-11-25 12:05:00,83.25,83.36,83.25,83.36,5402.0,64.8555,64.9412,64.8555,64.9412,5402.0
2019-11-25 12:10:00,83.35,83.37,83.3,83.3,5697.0,64.9334,64.949,64.8945,64.8945,5697.0
2019-11-25 12:15:00,83.3,83.31,83.19,83.19,10487.0,64.8945,64.9023,64.8088,64.8088,10487.0
2019-11-25 12:20:00,83.19,83.28,83.18,83.28,7254.0,64.8088,64.8789,64.801,64.8789,7254.0
2019-11-25 12:25:00,83.28,83.3,83.26,83.27,6007.0,64.8789,64.8945,64.8633,64.8711,6007.0
2019-11-25 12:30:00,83.28,83.32,83.26,83.29,4067.0,64.8789,64.9101,64.8633,64.8867,4067.0
2019-11-25 12:35:00,83.29,83.3,83.26,83.27,3933.0,64.8867,64.8945,64.8633,64.8711,3933.0
2019-11-25 12:40:00,83.26,83.32,83.25,83.31,9989.0,64.8633,64.9101,64.8555,64.9023,9989.0
2019-11-25 12:45:00,83.31,83.35,83.3,83.33,8155.0,64.9023,64.9334,64.8945,64.9179,8155.0
2019-11-25 12:50:00,83.33,83.34,83.29,83.32,7424.0,64.9179,64.9257,64.8867,64.9101,7424.0
2019-11-25 12:55:00,83.33,83.34,83.3,83.32,9249.0,64.9179,64.9257,64.8945,64.9101,9249.0
2019-11-25 13:00:00,83.32,83.38,83.32,83.38,17167.0,64.9101,64.9568,64.9101,64.9568,17167.0
2019-11-25 13:05:00,83.38,83.38,83.25,83.29,13585.0,64.9568,64.9568,64.8555,64.8867,13585.0
2019-11-25 13:10:00,83.28,83.31,83.26,83.3,5723.0,64.8789,64.9023,64.8633,64.8945,5723.0
2019-11-25 13:15:00,83.31,83.31,83.21,83.23,12767.0,64.9023,64.9023,64.8244,64.84,12767.0
2019-11-25 13:20:00,83.23,83.23,83.11,83.16,25170.0,64.84,64.84,64.7465,64.7854,25170.0
2019-11-25 13:25:00,83.16,83.18,83.13,83.15,7402.0,64.7854,64.801,64.7621,64.7776,7402.0
2019-11-25 13:30:00,83.15,83.17,83.11,83.12,31709.0,64.7776,64.7932,64.7465,64.7543,31709.0
2019-11-25 13:35:00,83.12,83.17,83.11,83.17,10353.0,64.7543,64.7932,64.7465,64.7932,10353.0
2019-11-25 13:40:00,83.17,83.17,83.12,83.12,9649.0,64.7932,64.7932,64.7543,64.7543,9649.0
2019-11-25 13:45:00,83.12,83.15,83.08,83.09,12771.0,64.7543,64.7776,64.7231,64.7309,12771.0
2019-11-25 13:50:00,83.09,83.12,83.08,83.09,24965.0,64.7309,64.7543,64.7231,64.7309,24965.0
2019-11-25 13:55:00,83.09,83.1,83.07,83.09,6406.0,64.7309,64.7387,64.7153,64.7309,6406.0
2019-11-25 14:00:00,83.08,83.11,83.07,83.11,8034.0,64.7231,64.7465,64.7153,64.7465,8034.0
2019-11-25 14:05:00,83.11,83.16,83.1,83.15,14912.0,64.7465,64.7854,64.7387,64.7776,14912.0
2019-11-25 14:10:00,83.15,83.18,83.11,83.13,16038.0,64.7776,64.801,64.7465,64.7621,16038.0
2019-11-25 14:15:00,83.12,83.19,83.12,83.15,25434.0,64.7543,64.8088,64.7543,64.7776,25434.0
2019-11-25 14:20:00,83.15,83.15,83.1,83.11,7534.0,64.7776,64.7776,64.7387,64.7465,7534.0
2019-11-25 14:25:00,83.1,83.13,83.09,83.11,12507.0,64.7387,64.7621,64.7309,64.7465,12507.0
2019-11-25 14:30:00,83.13,83.13,83.09,83.09,6736.0,64.7621,64.7621,64.7309,64.7309,6736.0
2019-11-25 14:35:00,83.1,83.11,83.01,83.06,39505.0,64.7387,64.7465,64.6686,64.7075,39505.0
2019-11-25 14:40:00,83.06,83.08,83.06,83.06,8191.0,64.7075,64.7231,64.7075,64.7075,8191.0
2019-11-25 14:45:00,83.06,83.08,83.04,83.06,37549.0,64.7075,64.7231,64.6919,64.7075,37549.0
2019-11-25 14:50:00,83.07,83.12,83.06,83.11,15702.0,64.7153,64.7543,64.7075,64.7465,15702.0
2019-11-25 14:55:00,83.11,83.12,83.02,83.03,23022.0,64.7465,64.7543,64.6764,64.6842,23022.0
2019-11-25 15:00:00,83.03,83.1,83.03,83.1,26886.0,64.6842,64.7387,64.6842,64.7387,26886.0
2019-11-25 15:05:00,83.1,83.1,83.05,83.06,14967.0,64.7387,64.7387,64.6997,64.7075,14967.0
2019-11-25 15:10:00,83.06,83.12,83.06,83.12,10166.0,64.7075,64.7543,64.7075,64.7543,10166.0
2019-11-25 15:15:00,83.11,83.17,83.1,83.17,7292.0,64.7465,64.7932,64.7387,64.7932,7292.0
2019-11-25 15:20:00,83.18,83.26,83.17,83.25,14924.0,64.801,64.8633,64.7932,64.8555,14924.0
2019-11-25 15:25:00,83.25,83.27,83.24,83.27,20775.0,64.8555,64.8711,64.8478,64.8711,20775.0
2019-11-25 15:30:00,83.26,83.28,83.2,83.2,34227.0,64.8633,64.8789,64.8166,64.8166,34227.0
2019-11-25 15:35:00,83.2,83.21,83.09,83.13,51077.0,64.8166,64.8244,64.7309,64.7621,51077.0
2019-11-25 15:40:00,83.13,83.16,83.08,83.08,25449.0,64.7621,64.7854,64.7231,64.7231,25449.0
2019-11-25 15:45:00,83.08,83.12,83.07,83.07,39577.0,64.7231,64.7543,64.7153,64.7153,39577.0
2019-11-25 15:50:00,83.07,83.25,83.05,83.22,77065.0,64.7153,64.8555,64.6997,64.8322,77065.0
2019-11-25 15:55:00,83.22,83.24,83.14,83.23,175794.0,64.8322,64.8478,64.7699,64.84,175794.0
2019-11-26 09:30:00,83.35,83.46,83.22,83.37,47908.0,64.9334,65.0191,64.8322,64.949,47908.0
2019-11-26 09:35:00,83.37,83.49,83.33,83.46,22838.0,64.949,65.0425,64.9179,65.0191,22838.0
2019-11-26 09:40:00,83.45,83.57,83.43,83.56,22283.0,65.0114,65.1048,64.9958,65.097,22283.0
2019-11-26 09:45:00,83.58,83.73,83.58,83.73,20700.0,65.1126,65.2295,65.1126,65.2295,20700.0
2019-11-26 09:50:00,83.71,83.81,83.69,83.79,27947.0,65.2139,65.2918,65.1983,65.2762,27947.0
2019-11-26 09:55:00,83.8,83.85,83.74,83.74,22827.0,65.284,65.323,65.2373,65.2373,22827.0
2019-11-26 10:00:00,83.72,83.72,83.62,83.72,105452.0,65.2217,65.2217,65.1438,65.2217,105452.0
2019-11-26 10:05:00,83.71,83.84,83.7,83.81,36896.0,65.2139,65.3152,65.2061,65.2918,36896.0
2019-11-26 10:10:00,83.81,83.82,83.64,83.68,26219.0,65.2918,65.2996,65.1594,65.1905,26219.0
2019-11-26 10:15:00,83.69,83.76,83.61,83.61,77135.0,65.1983,65.2529,65.136,65.136,77135.0
2019-11-26 10:20:00,83.61,83.65,83.57,83.62,27155.0,65.136,65.1672,65.1048,65.1438,27155.0
2019-11-26 10:25:00,83.61,83.62,83.55,83.56,23750.0,65.136,65.1438,65.0893,65.097,23750.0
2019-11-26 10:30:00,83.56,83.68,83.55,83.68,26565.0,65.097,65.1905,65.0893,65.1905,26565.0
2019-11-26 10:35:00,83.68,83.75,83.68,83.74,15187.0,65.1905,65.2451,65.1905,65.2373,15187.0
2019-11-26 10:40:00,83.74,83.74,83.55,83.56,17167.0,65.2373,65.2373,65.0893,65.097,17167.0
2019-11-26 10:45:00,83.56,83.62,83.52,83.61,16928.0,65.097,65.1438,65.0659,65.136,16928.0
2019-11-26 10:50:00,83.61,83.61,83.53,83.54,7910.0,65.136,65.136,65.0737,65.0815,7910.0
2019-11-26 10:55:00,83.53,83.55,83.39,83.39,36357.0,65.0737,65.0893,64.9646,64.9646,36357.0
2019-11-26 11:00:00,83.4,83.45,83.33,83.38,26048.0,64.9724,65.0114,64.9179,64.9568,26048.0
2019-11-26 11:05:00,83.38,83.45,83.37,83.4,19782.0,64.9568,65.0114,64.949,64.9724,19782.0
2019-11-26 11:10:00,83.39,83.44,83.39,83.42,12791.0,64.9646,65.0036,64.9646,64.988,12791.0
2019-11-26 11:15:00,83.42,83.43,83.39,83.41,11065.0,64.988,64.9958,64.9646,64.9802,11065.0
2019-11-26 11:20:00,83.41,83.51,83.4,83.44,18055.0,64.9802,65.0581,64.9724,65.0036,18055.0
2019-11-26 11:25:00,83.44,83.5,83.42,83.46,9125.0,65.0036,65.0503,64.988,65.0191,9125.0
2019-11-26 11:30:00,83.46,83.55,83.46,83.52,7031.0,65.0191,65.0893,65.0191,65.0659,7031.0
2019-11-26 11:35:00,83.52,83.54,83.49,83.51,9704.0,65.0659,65.0815,65.0425,65.0581,9704.0
2019-11-26 11:40:00,83.51,83.53,83.49,83.53,9776.0,65.0581,65.0737,65.0425,65.0737,9776.0
2019-11-26 11:45:00,83.53,83.59,83.52,83.59,11528.0,65.0737,65.1204,65.0659,65.1204,11528.0
2019-11-26 11:50:00,83.59,83.61,83.55,83.56,8786.0,65.1204,65.136,65.0893,65.097,8786.0
2019-11-26 11:55:00,83.56,83.56,83.51,83.55,13199.0,65.097,65.097,65.0581,65.0893,13199.0
2019-11-26 12:00:00,83.55,83.56,83.49,83.5,8452.0,65.0893,65.097,65.0425,65.0503,8452.0
2019-11-26 12:05:00,83.51,83.51,83.45,83.47,12860.0,65.0581,65.0581,65.0114,65.0269,12860.0
2019-11-26 12:10:00,83.48,83.49,83.45,83.46,14066.0,65.0347,65.0425,65.0114,65.0191,14066.0
2019-11-26 12:15:00,83.46,83.46,83.4,83.4,12723.0,65.0191,65.0191,64.9724,64.9724,12723.0
2019-11-26 12:20:00,83.39,83.42,83.37,83.4,16119.0,64.9646,64.988,64.949,64.9724,16119.0
2019-11-26 12:25:00,83.4,83.41,83.37,83.39,7379.0,64.9724,64.9802,64.949,64.9646,7379.0
2019-11-26 12:30:00,83.38,83.38,83.31,83.34,9114.0,64.9568,64.9568,64.9023,64.9257,9114.0
2019-11-26 12:35:00,83.34,83.38,83.32,83.38,8527.0,64.9257,64.9568,64.9101,64.9568,8527.0
2019-11-26 12:40:00,83.38,83.38,83.33,83.35,11100.0,64.9568,64.9568,64.9179,64.9334,11100.0
2019-11-26 12:45:00,83.35,83.36,83.31,83.31,9600.0,64.9334,64.9412,64.9023,64.9023,9600.0
2019-11-26 12:50:00,83.32,83.35,83.29,83.29,9974.0,64.9101,64.9334,64.8867,64.8867,9974.0
2019-11-26 12:55:00,83.29,83.37,83.29,83.36,10744.0,64.8867,64.949,64.8867,64.9412,10744.0
2019-11-26 13:00:00,83.37,83.39,83.35,83.36,14780.0,64.949,64.9646,64.9334,64.9412,14780.0
2019-11-26 13:05:00,83.36,83.37,83.22,83.26,53001.0,64.9412,64.949,64.8322,64.8633,53001.0
2019-11-26 13:10:00,83.26,83.27,83.22,83.24,35503.0,64.8633,64.8711,64.8322,64.8478,35503.0
2019-11-26 13:15:00,83.25,83.25,83.19,83.2,47072.0,64.8555,64.8555,64.8088,64.8166,47072.0
2019-11-26 13:20:00,83.2,83.2,83.13,83.13,35012.0,64.8166,64.8166,64.7621,64.7621,35012.0
2019-11-26 13:25:00,83.13,83.17,83.12,83.16,42635.0,64.7621,64.7932,64.7543,64.7854,42635.0
2019-11-26 13:30:00,83.16,83.17,83.09,83.09,19980.0,64.7854,64.7932,64.7309,64.7309,19980.0
2019-11-26 13:35:00,83.1,83.14,83.05,83.06,33637.0,64.7387,64.7699,64.6997,64.7075,33637.0
2019-11-26 13:40:00,83.07,83.16,83.06,83.12,24805.0,64.7153,64.7854,64.7075,64.7543,24805.0
2019-11-26 13:45:00,83.12,83.12,83.08,83.1,8145.0,64.7543,64.7543,64.7231,64.7387,8145.0
2019-11-26 13:50:00,83.1,83.13,83.09,83.11,9863.0,64.7387,64.7621,64.7309,64.7465,9863.0
2019-11-26 13:55:00,83.12,83.12,83.08,83.09,14883.0,64.7543,64.7543,64.7231,64.7309,14883.0
2019-11-26 14:00:00,83.1,83.12,83.05,83.06,14377.0,64.7387,64.7543,64.6997,64.7075,14377.0
2019-11-26 14:05:00,83.06,83.11,83.06,83.09,11930.0,64.7075,64.7465,64.7075,64.7309,11930.0
2019-11-26 14:10:00,83.08,83.11,83.07,83.08,13549.0,64.7231,64.7465,64.7153,64.7231,13549.0
2019-11-26 14:15:00,83.09,83.12,83.07,83.09,16391.0,64.7309,64.7543,64.7153,64.7309,16391.0
2019-11-26 14:20:00,83.09,83.1,83.06,83.09,15603.0,64.7309,64.7387,64.7075,64.7309,15603.0
2019-11-26 14:25:00,83.1,83.1,83.04,83.05,29152.0,64.7387,64.7387,64.6919,64.6997,29152.0
2019-11-26 14:30:00,83.06,83.14,83.05,83.13,14087.0,64.7075,64.7699,64.6997,64.7621,14087.0
2019-11-26 14:35:00,83.13,83.13,83.07,83.11,14738.0,64.7621,64.7621,64.7153,64.7465,14738.0
2019-11-26 14:40:00,83.11,83.16,83.1,83.15,12362.0,64.7465,64.7854,64.7387,64.7776,12362.0
2019-11-26 14:45:00,83.15,83.19,83.14,83.18,14251.0,64.7776,64.8088,64.7699,64.801,14251.0
2019-11-26 14:50:00,83.18,83.19,83.17,83.19,11383.0,64.801,64.8088,64.7932,64.8088,11383.0
2019-11-26 14:55:00,83.18,83.19,83.17,83.19,11343.0,64.801,64.8088,64.7932,64.8088,11343.0
2019-11-26 15:00:00,83.18,83.18,83.11,83.12,15390.0,64.801,64.801,64.7465,64.7543,15390.0
2019-11-26 15:05:00,83.12,83.13,83.08,83.09,40268.0,64.7543,64.7621,64.7231,64.7309,40268.0
2019-11-26 15:10:00,83.09,83.1,83.03,83.06,24235.0,64.7309,64.7387,64.6842,64.7075,24235.0
2019-11-26 15:15:00,83.05,83.08,83.04,83.07,47144.0,64.6997,64.7231,64.6919,64.7153,47144.0
2019-11-26 15:20:00,83.08,83.14,83.07,83.14,18616.0,64.7231,64.7699,64.7153,64.7699,18616.0
2019-11-26 15:25:00,83.14,83.21,83.13,83.18,32944.0,64.7699,64.8244,64.7621,64.801,32944.0
2019-11-26 15:30:00,83.19,83.27,83.19,83.27,20173.0,64.8088,64.8711,64.8088,64.8711,20173.0
2019-11-26 15:35:00,83.27,83.33,83.26,83.3,38674.0,64.8711,64.9179,64.8633,64.8945,38674.0
2019-11-26 15:40:00,83.29,83.36,83.28,83.36,34176.0,64.8867,64.9412,64.8789,64.9412,34176.0
2019-11-26 15:45:00,83.36,83.42,83.33,83.39,66979.0,64.9412,64.988,64.9179,64.9646,66979.0
2019-11-26 15:50:00,83.4,83.55,83.4,83.55,93358.0,64.9724,65.0893,64.9724,65.0893,93358.0
2019-11-26 15:55:00,83.56,83.57,83.41,83.41,262758.0,65.097,65.1048,64.9802,64.9802,262758.0
2019-11-27 09:30:00,83.48,83.68,83.4,83.68,27795.0,65.0347,65.1905,64.9724,65.1905,27795.0
2019-11-27 09:35:00,83.61,83.62,83.45,83.56,5248.0,65.136,65.1438,65.0114,65.097,5248.0
2019-11-27 09:40:00,83.55,83.7,83.49,83.7,8169.0,65.0893,65.2061,65.0425,65.2061,8169.0
2019-11-27 09:45:00,83.69,83.7,83.5,83.54,7542.0,65.1983,65.2061,65.0503,65.0815,7542.0
2019-11-27 09:50:00,83.52,83.64,83.52,83.58,8463.0,65.0659,65.1594,65.0659,65.1126,8463.0
2019-11-27 09:55:00,83.59,83.6,83.45,83.53,11043.0,65.1204,65.1282,65.0114,65.0737,11043.0
2019-11-27 10:00:00,83.48,83.49,83.35,83.35,21092.0,65.0347,65.0425,64.9334,64.9334,21092.0
2019-11-27 10:05:00,83.34,83.37,83.3,83.3,12668.0,64.9257,64.949,64.8945,64.8945,12668.0
2019-11-27 10:10:00,83.29,83.32,83.19,83.19,10723.0,64.8867,64.9101,64.8088,64.8088,10723.0
2019-11-27 10:15:00,83.19,83.21,83.11,83.11,6394.0,64.8088,64.8244,64.7465,64.7465,6394.0
2019-11-27 10:20:00,83.11,83.15,83.01,83.01,18879.0,64.7465,64.7776,64.6686,64.6686,18879.0
2019-11-27 10:25:00,83.01,83.1,83.01,83.09,34804.0,64.6686,64.7387,64.6686,64.7309,34804.0
2019-11-27 10:30:00,83.09,83.17,83.08,83.16,14430.0,64.7309,64.7932,64.7231,64.7854,14430.0
2019-11-27 10:35:00,83.15,83.26,83.1,83.23,18265.0,64.7776,64.8633,64.7387,64.84,18265.0
2019-11-27 10:40:00,83.24,83.29,83.24,83.28,8114.0,64.8478,64.8867,64.8478,64.8789,8114.0
2019-11-27 10:45:00,83.28,83.35,83.27,83.28,19071.0,64.8789,64.9334,64.8711,64.8789,19071.0
2019-11-27 10:50:00,83.3,83.31,83.23,83.23,19410.0,64.8945,64.9023,64.84,64.84,19410.0
2019-11-27 10:55:00,83.21,83.26,83.16,83.17,34014.0,64.8244,64.8633,64.7854,64.7932,34014.0
2019-11-27 11:00:00,83.15,83.21,83.1,83.21,21365.0,64.7776,64.8244,64.7387,64.8244,21365.0
2019-11-27 11:05:00,83.2,83.23,83.17,83.22,10800.0,64.8166,64.84,64.7932,64.8322,10800.0
2019-11-27 11:10:00,83.21,83.26,83.2,83.23,28009.0,64.8244,64.8633,64.8166,64.84,28009.0
2019-11-27 11:15:00,83.23,83.24,83.2,83.21,19522.0,64.84,64.8478,64.8166,64.8244,19522.0
2019-11-27 11:20:00,83.2,83.23,83.17,83.17,7579.0,64.8166,64.84,64.7932,64.7932,7579.0
2019-11-27 11:25:00,83.16,83.17,83.06,83.15,21782.0,64.7854,64.7932,64.7075,64.7776,21782.0
2019-11-27 11:30:00,83.17,83.28,83.16,83.27,15563.0,64.7932,64.8789,64.7854,64.8711,15563.0
2019-11-27 11:35:00,83.27,83.3,83.25,83.25,13840.0,64.8711,64.8945,64.8555,64.8555,13840.0
2019-11-27 11:40:00,83.23,83.31,83.23,83.28,9643.0,64.84,64.9023,64.84,64.8789,9643.0
2019-11-27 11:45:00,83.27,83.27,83.22,83.23,18094.0,64.8711,64.8711,64.8322,64.84,18094.0
2019-11-27 11:50:00,83.24,83.31,83.23,83.3,16178.0,64.8478,64.9023,64.84,64.8945,16178.0
2019-11-27 11:55:00,83.29,83.34,83.27,83.3,17106.0,64.8867,64.9257,64.8711,64.8945,17106.0
2019-11-27 12:00:00,83.3,83.32,83.24,83.24,6422.0,64.8945,64.9101,64.8478,64.8478,6422.0
2019-11-27 12:05:00,83.23,83.26,83.22,83.25,18641.0,64.84,64.8633,64.8322,64.8555,18641.0
2019-11-27 12:10:00,83.24,83.28,83.22,83.26,10418.0,64.8478,64.8789,64.8322,64.8633,10418.0
2019-11-27 12:15:00,83.26,83.26,83.16,83.16,17987.0,64.8633,64.8633,64.7854,64.7854,17987.0
2019-11-27 12:20:00,83.13,83.16,83.1,83.11,22110.0,64.7621,64.7854,64.7387,64.7465,22110.0
2019-11-27 12:25:00,83.1,83.18,83.09,83.18,18674.0,64.7387,64.801,64.7309,64.801,18674.0
2019-11-27 12:30:00,83.17,83.25,83.17,83.24,5417.0,64.7932,64.8555,64.7932,64.8478,5417.0
2019-11-27 12:35:00,83.24,83.27,83.18,83.25,12690.0,64.8478,64.8711,64.801,64.8555,12690.0
2019-11-27 12:40:00,83.25,83.27,83.18,83.19,16670.0,64.8555,64.8711,64.801,64.8088,16670.0
2019-11-27 12:45:00,83.2,83.2,83.13,83.14,19341.0,64.8166,64.8166,64.7621,64.7699,19341.0
2019-11-27 12:50:00,83.14,83.18,83.13,83.14,15740.0,64.7699,64.801,64.7621,64.7699,15740.0
2019-11-27 12:55:00,83.14,83.15,83.09,83.1,22336.0,64.7699,64.7776,64.7309,64.7387,22336.0
2019-11-27 13:00:00,83.09,83.1,83.04,83.06,28014.0,64.7309,64.7387,64.6919,64.7075,28014.0
2019-11-27 13:05:00,83.05,83.1,83.03,83.08,33652.0,64.6997,64.7387,64.6842,64.7231,33652.0
2019-11-27 13:10:00,83.08,83.19,83.08,83.15,17353.0,64.7231,64.8088,64.7231,64.7776,17353.0
2019-11-27 13:15:00,83.15,83.22,83.14,83.2,16335.0,64.7776,64.8322,64.7699,64.8166,16335.0
2019-11-27 13:20:00,83.19,83.21,83.17,83.19,12033.0,64.8088,64.8244,64.7932,64.8088,12033.0
2019-11-27 13:25:00,83.18,83.2,83.13,83.15,27252.0,64.801,64.8166,64.7621,64.7776,27252.0
2019-11-27 13:30:00,83.15,83.18,83.14,83.17,18117.0,64.7776,64.801,64.7699,64.7932,18117.0
2019-11-27 13:35:00,83.17,83.18,83.13,83.17,12480.0,64.7932,64.801,64.7621,64.7932,12480.0
2019-11-27 13:40:00,83.17,83.19,83.12,83.14,10899.0,64.7932,64.8088,64.7543,64.7699,10899.0
2019-11-27 13:45:00,83.15,83.22,83.14,83.22,5124.0,64.7776,64.8322,64.7699,64.8322,5124.0
2019-11-27 13:50:00,83.22,83.24,83.18,83.19,20133.0,64.8322,64.8478,64.801,64.8088,20133.0
2019-11-27 13:55:00,83.2,83.24,83.19,83.22,9889.0,64.8166,64.8478,64.8088,64.8322,9889.0
2019-11-27 14:00:00,83.22,83.22,83.19,83.2,12946.0,64.8322,64.8322,64.8088,64.8166,12946.0
2019-11-27 14:05:00,83.21,83.21,83.18,83.19,12655.0,64.8244,64.8244,64.801,64.8088,12655.0
2019-11-27 14:10:00,83.2,83.26,83.2,83.25,11456.0,64.8166,64.8633,64.8166,64.8555,11456.0
2019-11-27 14:15:00,83.25,83.28,83.24,83.27,9671.0,64.8555,64.8789,64.8478,64.8711,9671.0
2019-11-27 14:20:00,83.27,83.3,83.26,83.26,14762.0,64.8711,64.8945,64.8633,64.8633,14762.0
2019-11-27 14:25:00,83.26,83.27,83.22,83.26,9181.0,64.8633,64.8711,64.8322,64.8633,9181.0
2019-11-27 14:30:00,83.27,83.3,83.26,83.3,7760.0,64.8711,64.8945,64.8633,64.8945,7760.0
2019-11-27 14:35:00,83.3,83.31,83.26,83.27,27166.0,64.8945,64.9023,64.8633,64.8711,27166.0
2019-11-27 14:40:00,83.27,83.32,83.27,83.31,12837.0,64.8711,64.9101,64.8711,64.9023,12837.0
2019-11-27 14:45:00,83.31,83.34,83.31,83.33,11520.0,64.9023,64.9257,64.9023,64.9179,11520.0
2019-11-27 14:50:00,83.32,83.33,83.25,83.26,21261.0,64.9101,64.9179,64.8555,64.8633,21261.0
2019-11-27 14:55:00,83.26,83.27,83.23,83.25,17619.0,64.8633,64.8711,64.84,64.8555,17619.0
2019-11-27 15:00:00,83.23,83.25,83.19,83.21,19301.0,64.84,64.8555,64.8088,64.8244,19301.0
2019-11-27 15:05:00,83.21,83.22,83.19,83.2,18269.0,64.8244,64.8322,64.8088,64.8166,18269.0
2019-11-27 15:10:00,83.2,83.2,83.17,83.2,14779.0,64.8166,64.8166,64.7932,64.8166,14779.0
2019-11-27 15:15:00,83.19,83.2,83.17,83.18,13958.0,64.8088,64.8166,64.7932,64.801,13958.0
2019-11-27 15:20:00,83.18,83.19,83.17,83.19,17554.0,64.801,64.8088,64.7932,64.8088,17554.0
2019-11-27 15:25:00,83.19,83.21,83.16,83.2,33850.0,64.8088,64.8244,64.7854,64.8166,33850.0
2019-11-27 15:30:00,83.2,83.2,83.1,83.12,33601.0,64.8166,64.8166,64.7387,64.7543,33601.0
2019-11-27 15:35:00,83.1,83.1,83.02,83.03,30226.0,64.7387,64.7387,64.6764,64.6842,30226.0
2019-11-27 15:40:00,83.02,83.1,83.02,83.06,28319.0,64.6764,64.7387,64.6764,64.7075,28319.0
2019-11-27 15:45:00,83.06,83.11,83.04,83.11,27697.0,64.7075,64.7465,64.6919,64.7465,27697.0
2019-11-27 15:50:00,83.1,83.13,83.06,83.09,42380.0,64.7387,64.7621,64.7075,64.7309,42380.0
2019-11-27 15:55:00,83.09,83.15,83.05,83.07,127916.0,64.7309,64.7776,64.6997,64.7153,127916.0
2019-11-29 09:30:00,83.39,83.65,83.26,83.3,55926.0,64.9646,65.1672,64.8633,64.8945,55926.0
2019-11-29 09:35:00,83.37,83.45,83.3,83.35,27023.0,64.949,65.0114,64.8945,64.9334,27023.0
2019-11-29 09:40:00,83.37,83.38,83.29,83.32,33789.0,64.949,64.9568,64.8867,64.9101,33789.0
2019-11-29 09:45:00,83.31,83.45,83.21,83.21,27955.0,64.9023,65.0114,64.8244,64.8244,27955.0
2019-11-29 09:50:00,83.2,83.21,83.14,83.21,34417.0,64.8166,64.8244,64.7699,64.8244,34417.0
2019-11-29 09:55:00,83.2,83.22,83.16,83.16,14437.0,64.8166,64.8322,64.7854,64.7854,14437.0
2019-11-29 10:00:00,83.16,83.16,83.06,83.07,27096.0,64.7854,64.7854,64.7075,64.7153,27096.0
2019-11-29 10:05:00,83.06,83.16,83.05,83.13,26792.0,64.7075,64.7854,64.6997,64.7621,26792.0
2019-11-29 10:10:00,83.13,83.21,83.12,83.19,18938.0,64.7621,64.8244,64.7543,64.8088,18938.0
2019-11-29 10:15:00,83.18,83.18,83.09,83.11,38102.0,64.801,64.801,64.7309,64.7465,38102.0
2019-11-29 10:20:00,83.12,83.12,83.07,83.09,29300.0,64.7543,64.7543,64.7153,64.7309,29300.0
2019-11-29 10:25:00,83.09,83.1,83.06,83.06,15228.0,64.7309,64.7387,64.7075,64.7075,15228.0
2019-11-29 10:30:00,83.07,83.16,83.06,83.07,19595.0,64.7153,64.7854,64.7075,64.7153,19595.0
2019-11-29 10:35:00,83.07,83.07,82.95,83.0,40591.0,64.7153,64.7153,64.6218,64.6608,40591.0
2019-11-29 10:40:00,83.01,83.01,82.82,82.84,27134.0,64.6686,64.6686,64.5206,64.5361,27134.0
2019-11-29 10:45:00,82.85,82.91,82.81,82.87,39518.0,64.5439,64.5907,64.5128,64.5595,39518.0
2019-11-29 10:50:00,82.87,82.87,82.82,82.83,18345.0,64.5595,64.5595,64.5206,64.5283,18345.0
2019-11-29 10:55:00,82.84,82.9,82.84,82.9,18103.0,64.5361,64.5829,64.5361,64.5829,18103.0
2019-11-29 11:00:00,82.9,83.01,82.9,83.01,14311.0,64.5829,64.6686,64.5829,64.6686,14311.0
2019-11-29 11:05:00,83.01,83.09,83.0,83.08,28523.0,64.6686,64.7309,64.6608,64.7231,28523.0
2019-11-29 11:10:00,83.08,83.08,82.97,82.98,26582.0,64.7231,64.7231,64.6374,64.6452,26582.0
2019-11-29 11:15:00,82.98,83.01,82.92,82.92,20316.0,64.6452,64.6686,64.5985,64.5985,20316.0
2019-11-29 11:20:00,82.91,82.93,82.83,82.84,26281.0,64.5907,64.6063,64.5283,64.5361,26281.0
2019-11-29 11:25:00,82.84,82.89,82.8,82.81,23166.0,64.5361,64.5751,64.505,64.5128,23166.0
2019-11-29 11:30:00,82.81,82.92,82.79,82.92,19462.0,64.5128,64.5985,64.4972,64.5985,19462.0
2019-11-29 11:35:00,82.92,83.01,82.91,82.98,16184.0,64.5985,64.6686,64.5907,64.6452,16184.0
2019-11-29 11:40:00,83.0,83.09,83.0,83.06,30375.0,64.6608,64.7309,64.6608,64.7075,30375.0
2019-11-29 11:45:00,83.06,83.06,83.0,83.01,10881.0,64.7075,64.7075,64.6608,64.6686,10881.0
2019-11-29 11:50:00,83.0,83.07,82.99,83.07,19027.0,64.6608,64.7153,64.653,64.7153,19027.0
2019-11-29 11:55:00,83.06,83.07,83.03,83.05,22554.0,64.7075,64.7153,64.6842,64.6997,22554.0
2019-11-29 12:00:00,83.06,83.06,83.02,83.05,12988.0,64.7075,64.7075,64.6764,64.6997,12988.0
2019-11-29 12:05:00,83.05,83.18,83.04,83.14,16490.0,64.6997,64.801,64.6919,64.7699,16490.0
2019-11-29 12:10:00,83.13,83.21,83.09,83.1,127619.0,64.7621,64.8244,64.7309,64.7387,127619.0
2019-11-29 12:15:00,83.1,83.18,83.1,83.17,17973.0,64.7387,64.801,64.7387,64.7932,17973.0
2019-11-29 12:20:00,83.17,83.17,83.11,83.15,23914.0,64.7932,64.7932,64.7465,64.7776,23914.0
2019-11-29 12:25:00,83.15,83.15,83.08,83.1,16875.0,64.7776,64.7776,64.7231,64.7387,16875.0
2019-11-29 12:30:00,83.1,83.12,83.05,83.07,23272.0,64.7387,64.7543,64.6997,64.7153,23272.0
2019-11-29 12:35:00,83.08,83.09,83.0,83.0,20509.0,64.7231,64.7309,64.6608,64.6608,20509.0
2019-11-29 12:40:00,83.01,83.06,83.0,83.04,25816.0,64.6686,64.7075,64.6608,64.6919,25816.0
2019-11-29 12:45:00,83.05,83.13,83.05,83.07,27723.0,64.6997,64.7621,64.6997,64.7153,27723.0
2019-11-29 12:50:00,83.05,83.1,83.01,83.04,67954.0,64.6997,64.7387,64.6686,64.6919,67954.0
2019-11-29 12:55:00,83.05,83.15,83.04,83.11,126402.0,64.6997,64.7776,64.6919,64.7465,126402.0
2019-12-02 09:30:00,82.87,82.95,82.68,82.8,71035.0,64.5595,64.6218,64.4115,64.505,71035.0
2019-12-02 09:35:00,82.75,82.89,82.66,82.67,34099.0,64.466,64.5751,64.3959,64.4037,34099.0
2019-12-02 09:40:00,82.66,82.71,82.59,82.6,22254.0,64.3959,64.4349,64.3414,64.3492,22254.0
2019-12-02 09:45:00,82.6,82.66,82.38,82.5,71478.0,64.3492,64.3959,64.1778,64.2713,71478.0
2019-12-02 09:50:00,82.48,82.52,82.44,82.48,26165.0,64.2557,64.2868,64.2245,64.2557,26165.0
2019-12-02 09:55:00,82.48,82.52,82.41,82.45,24186.0,64.2557,64.2868,64.2011,64.2323,24186.0
2019-12-02 10:00:00,82.44,82.7,82.43,82.63,69573.0,64.2245,64.4271,64.2167,64.3725,69573.0
2019-12-02 10:05:00,82.61,82.8,82.55,82.77,32691.0,64.357,64.505,64.3102,64.4816,32691.0
2019-12-02 10:10:00,82.79,82.83,82.59,82.59,41072.0,64.4972,64.5283,64.3414,64.3414,41072.0
2019-12-02 10:15:00,82.58,82.6,82.44,82.44,39167.0,64.3336,64.3492,64.2245,64.2245,39167.0
2019-12-02 10:20:00,82.44,82.6,82.44,82.53,41744.0,64.2245,64.3492,64.2245,64.2946,41744.0
2019-12-02 10:25:00,82.51,82.6,82.48,82.59,21655.0,64.2791,64.3492,64.2557,64.3414,21655.0
2019-12-02 10:30:00,82.59,82.6,82.53,82.57,14165.0,64.3414,64.3492,64.2946,64.3258,14165.0
2019-12-02 10:35:00,82.57,82.57,82.47,82.52,26609.0,64.3258,64.3258,64.2479,64.2868,26609.0
2019-12-02 10:40:00,82.51,82.6,82.51,82.58,10119.0,64.2791,64.3492,64.2791,64.3336,10119.0
2019-12-02 10:45:00,82.58,82.59,82.46,82.46,20230.0,64.3336,64.3414,64.2401,64.2401,20230.0
2019-12-02 10:50:00,82.48,82.48,82.41,82.45,12267.0,64.2557,64.2557,64.2011,64.2323,12267.0
2019-12-02 10:55:00,82.45,82.48,82.36,82.45,15998.0,64.2323,64.2557,64.1622,64.2323,15998.0
2019-12-02 11:00:00,82.46,82.61,82.45,82.61,12206.0,64.2401,64.357,64.2323,64.357,12206.0
2019-12-02 11:05:00,82.59,82.65,82.54,82.65,15886.0,64.3414,64.3881,64.3024,64.3881,15886.0
2019-12-02 11:10:00,82.64,82.64,82.55,82.6,21640.0,64.3803,64.3803,64.3102,64.3492,21640.0
2019-12-02 11:15:00,82.6,82.61,82.52,82.58,41563.0,64.3492,64.357,64.2868,64.3336,41563.0
2019-12-02 11:20:00,82.58,82.62,82.52,82.62,27382.0,64.3336,64.3647,64.2868,64.3647,27382.0
2019-12-02 11:25:00,82.62,82.69,82.58,82.58,47127.0,64.3647,64.4193,64.3336,64.3336,47127.0
2019-12-02 11:30:00,82.57,82.68,82.57,82.63,79457.0,64.3258,64.4115,64.3258,64.3725,79457.0
2019-12-02 11:35:00,82.63,82.64,82.57,82.63,17077.0,64.3725,64.3803,64.3258,64.3725,17077.0
2019-12-02 11:40:00,82.64,82.7,82.6,82.63,20644.0,64.3803,64.4271,64.3492,64.3725,20644.0
2019-12-02 11:45:00,82.63,82.63,82.54,82.55,11995.0,64.3725,64.3725,64.3024,64.3102,11995.0
2019-12-02 11:50:00,82.58,82.62,82.56,82.61,15432.0,64.3336,64.3647,64.318,64.357,15432.0
2019-12-02 11:55:00,82.61,82.62,82.56,82.58,13482.0,64.357,64.3647,64.318,64.3336,13482.0
2019-12-02 12:00:00,82.58,82.61,82.54,82.56,10439.0,64.3336,64.357,64.3024,64.318,10439.0
2019-12-02 12:05:00,82.56,82.61,82.56,82.61,9122.0,64.318,64.357,64.318,64.357,9122.0
2019-12-02 12:10:00,82.61,82.61,82.56,82.56,11522.0,64.357,64.357,64.318,64.318,11522.0
2019-12-02 12:15:00,82.56,82.59,82.54,82.57,5729.0,64.318,64.3414,64.3024,64.3258,5729.0
2019-12-02 12:20:00,82.56,82.59,82.53,82.55,13218.0,64.318,64.3414,64.2946,64.3102,13218.0
2019-12-02 12:25:00,82.53,82.58,82.49,82.56,47079.0,64.2946,64.3336,64.2635,64.318,47079.0
2019-12-02 12:30:00,82.58,82.6,82.51,82.52,11466.0,64.3336,64.3492,64.2791,64.2868,11466.0
2019-12-02 12:35:00,82.5,82.52,82.48,82.51,16069.0,64.2713,64.2868,64.2557,64.2791,16069.0
2019-12-02 12:40:00,82.5,82.55,82.47,82.5,16860.0,64.2713,64.3102,64.2479,64.2713,16860.0
2019-12-02 12:45:00,82.48,82.53,82.44,82.44,7696.0,64.2557,64.2946,64.2245,64.2245,7696.0
2019-12-02 12:50:00,82.45,82.47,82.39,82.4,19877.0,64.2323,64.2479,64.1856,64.1934,19877.0
2019-12-02 12:55:00,82.41,82.43,82.35,82.36,12303.0,64.2011,64.2167,64.1544,64.1622,12303.0
2019-12-02 13:00:00,82.37,82.48,82.36,82.46,5658.0,64.17,64.2557,64.1622,64.2401,5658.0
2019-12-02 13:05:00,82.47,82.49,82.45,82.46,9385.0,64.2479,64.2635,64.2323,64.2401,9385.0
2019-12-02 13:10:00,82.46,82.47,82.42,82.43,9272.0,64.2401,64.2479,64.2089,64.2167,9272.0
2019-12-02 13:15:00,82.43,82.47,82.42,82.43,7524.0,64.2167,64.2479,64.2089,64.2167,7524.0
2019-12-02 13:20:00,82.44,82.46,82.42,82.44,14080.0,64.2245,64.2401,64.2089,64.2245,14080.0
2019-12-02 13:25:00,82.45,82.48,82.44,82.45,8299.0,64.2323,64.2557,64.2245,64.2323,8299.0
2019-12-02 13:30:00,82.45,82.48,82.4,82.4,16333.0,64.2323,64.2557,64.1934,64.1934,16333.0
2019-12-02 13:35:00,82.41,82.44,82.4,82.43,11732.0,64.2011,64.2245,64.1934,64.2167,11732.0
2019-12-02 13:40:00,82.44,82.44,82.4,82.41,15010.0,64.2245,64.2245,64.1934,64.2011,15010.0
2019-12-02 13:45:00,82.41,82.43,82.38,82.42,12950.0,64.2011,64.2167,64.1778,64.2089,12950.0
2019-12-02 13:50:00,82.43,82.46,82.42,82.45,10965.0,64.2167,64.2401,64.2089,64.2323,10965.0
2019-12-02 13:55:00,82.46,82.47,82.41,82.42,9828.0,64.2401,64.2479,64.2011,64.2089,9828.0
2019-12-02 14:00:00,82.41,82.47,82.4,82.47,6015.0,64.2011,64.2479,64.1934,64.2479,6015.0
2019-12-02 14:05:00,82.47,82.48,82.4,82.41,13339.0,64.2479,64.2557,64.1934,64.2011,13339.0
2019-12-02 14:10:00,82.41,82.41,82.38,82.4,13213.0,64.2011,64.2011,64.1778,64.1934,13213.0
2019-12-02 14:15:00,82.4,82.41,82.38,82.38,7473.0,64.1934,64.2011,64.1778,64.1778,7473.0
2019-12-02 14:20:00,82.37,82.38,82.33,82.36,26421.0,64.17,64.1778,64.1388,64.1622,26421.0
2019-12-02 14:25:00,82.36,82.37,82.33,82.33,11590.0,64.1622,64.17,64.1388,64.1388,11590.0
2019-12-02 14:30:00,82.34,82.34,82.26,82.26,15476.0,64.1466,64.1466,64.0843,64.0843,15476.0
2019-12-02 14:35:00,82.26,82.29,82.25,82.29,14602.0,64.0843,64.1077,64.0765,64.1077,14602.0
2019-12-02 14:40:00,82.29,82.3,82.26,82.28,14587.0,64.1077,64.1155,64.0843,64.0999,14587.0
2019-12-02 14:45:00,82.27,82.34,82.27,82.3,19611.0,64.0921,64.1466,64.0921,64.1155,19611.0
2019-12-02 14:50:00,82.3,82.35,82.29,82.3,12977.0,64.1155,64.1544,64.1077,64.1155,12977.0
2019-12-02 14:55:00,82.31,82.31,82.28,82.28,11937.0,64.1232,64.1232,64.0999,64.0999,11937.0
2019-12-02 15:00:00,82.28,82.34,82.28,82.34,11719.0,64.0999,64.1466,64.0999,64.1466,11719.0
2019-12-02 15:05:00,82.34,82.35,82.28,82.29,36212.0,64.1466,64.1544,64.0999,64.1077,36212.0
2019-12-02 15:10:00,82.28,82.28,82.16,82.18,36235.0,64.0999,64.0999,64.0064,64.022,36235.0
2019-12-02 15:15:00,82.17,82.2,82.15,82.17,36571.0,64.0142,64.0375,63.9986,64.0142,36571.0
2019-12-02 15:20:00,82.17,82.18,82.1,82.13,33431.0,64.0142,64.022,63.9596,63.983,33431.0
2019-12-02 15:25:00,82.15,82.18,82.09,82.1,56650.0,63.9986,64.022,63.9519,63.9596,56650.0
2019-12-02 15:30:00,82.1,82.13,82.02,82.08,48335.0,63.9596,63.983,63.8973,63.9441,48335.0
2019-12-02 15:35:00,82.08,82.18,82.07,82.15,90137.0,63.9441,64.022,63.9363,63.9986,90137.0
2019-12-02 15:40:00,82.15,82.23,82.11,82.22,56122.0,63.9986,64.0609,63.9674,64.0531,56122.0
2019-12-02 15:45:00,82.23,82.34,82.23,82.29,99940.0,64.0609,64.1466,64.0609,64.1077,99940.0
2019-12-02 15:50:00,82.3,82.3,82.13,82.14,118318.0,64.1155,64.1155,63.983,63.9908,118318.0
2019-12-02 15:55:00,82.14,82.15,81.99,82.0,336741.0,63.9908,63.9986,63.8739,63.8817,336741.0
2019-12-03 09:30:00,82.22,82.58,82.01,82.1,69471.0,64.0531,64.3336,63.8895,63.9596,69471.0
2019-12-03 09:35:00,82.1,82.16,81.95,81.98,47004.0,63.9596,64.0064,63.8428,63.8662,47004.0
2019-12-03 09:40:00,81.97,82.13,81.97,82.12,31849.0,63.8584,63.983,63.8584,63.9752,31849.0
2019-12-03 09:45:00,82.1,82.15,82.03,82.15,48907.0,63.9596,63.9986,63.9051,63.9986,48907.0
2019-12-03 09:50:00,82.13,82.24,82.1,82.14,54424.0,63.983,64.0687,63.9596,63.9908,54424.0
2019-12-03 09:55:00,82.14,82.14,81.96,82.03,41946.0,63.9908,63.9908,63.8506,63.9051,41946.0
2019-12-03 10:00:00,82.0,82.02,81.77,81.81,95411.0,63.8817,63.8973,63.7026,63.7337,95411.0
2019-12-03 10:05:00,81.82,81.9,81.68,81.74,39908.0,63.7415,63.8038,63.6324,63.6792,39908.0
2019-12-03 10:10:00,81.75,81.85,81.68,81.83,53310.0,63.687,63.7649,63.6324,63.7493,53310.0
2019-12-03 10:15:00,81.83,82.08,81.82,82.03,29925.0,63.7493,63.9441,63.7415,63.9051,29925.0
2019-12-03 10:20:00,82.04,82.05,81.99,82.03,29819.0,63.9129,63.9207,63.8739,63.9051,29819.0
2019-12-03 10:25:00,82.03,82.16,81.98,82.09,31432.0,63.9051,64.0064,63.8662,63.9519,31432.0
2019-12-03 10:30:00,82.09,82.09,82.0,82.0,86316.0,63.9519,63.9519,63.8817,63.8817,86316.0
2019-12-03 10:35:00,81.99,82.05,81.97,82.02,51452.0,63.8739,63.9207,63.8584,63.8973,51452.0
2019-12-03 10:40:00,82.02,82.03,81.99,81.99,39420.0,63.8973,63.9051,63.8739,63.8739,39420.0
2019-12-03 10:45:00,82.0,82.03,81.98,81.98,24386.0,63.8817,63.9051,63.8662,63.8662,24386.0
2019-12-03 10:50:00,81.99,81.99,81.86,81.88,28012.0,63.8739,63.8739,63.7727,63.7883,28012.0
2019-12-03 10:55:00,81.88,81.96,81.86,81.94,33463.0,63.7883,63.8506,63.7727,63.835,33463.0
2019-12-03 11:00:00,81.94,81.94,81.86,81.89,31437.0,63.835,63.835,63.7727,63.796,31437.0
2019-12-03 11:05:00,81.89,81.91,81.85,81.88,30484.0,63.796,63.8116,63.7649,63.7883,30484.0
2019-12-03 11:10:00,81.88,81.9,81.84,81.84,38654.0,63.7883,63.8038,63.7571,63.7571,38654.0
2019-12-03 11:15:00,81.84,82.01,81.84,81.97,58529.0,63.7571,63.8895,63.7571,63.8584,58529.0
2019-12-03 11:20:00,81.98,82.05,81.97,82.0,25691.0,63.8662,63.9207,63.8584,63.8817,25691.0
2019-12-03 11:25:00,82.01,82.05,81.99,82.02,18478.0,63.8895,63.9207,63.8739,63.8973,18478.0
2019-12-03 11:30:00,82.02,82.04,81.94,82.04,20032.0,63.8973,63.9129,63.835,63.9129,20032.0
2019-12-03 11:35:00,82.04,82.04,81.97,81.99,26273.0,63.9129,63.9129,63.8584,63.8739,26273.0
2019-12-03 11:40:00,81.99,82.02,81.98,81.99,19085.0,63.8739,63.8973,63.8662,63.8739,19085.0
2019-12-03 11:45:00,82.0,82.03,81.95,81.96,24934.0,63.8817,63.9051,63.8428,63.8506,24934.0
2019-12-03 11:50:00,81.96,81.97,81.91,81.92,24944.0,63.8506,63.8584,63.8116,63.8194,24944.0
2019-12-03 11:55:00,81.92,81.98,81.92,81.92,21074.0,63.8194,63.8662,63.8194,63.8194,21074.0
2019-12-03 12:00:00,81.92,81.95,81.85,81.86,57974.0,63.8194,63.8428,63.7649,63.7727,57974.0
2019-12-03 12:05:00,81.86,81.86,81.8,81.81,36667.0,63.7727,63.7727,63.7259,63.7337,36667.0
2019-12-03 12:10:00,81.81,81.86,81.8,81.86,35728.0,63.7337,63.7727,63.7259,63.7727,35728.0
2019-12-03 12:15:00,81.85,81.85,81.74,81.77,25378.0,63.7649,63.7649,63.6792,63.7026,25378.0
2019-12-03 12:20:00,81.77,81.83,81.75,81.83,16121.0,63.7026,63.7493,63.687,63.7493,16121.0
2019-12-03 12:25:00,81.84,81.85,81.81,81.84,21119.0,63.7571,63.7649,63.7337,63.7571,21119.0
2019-12-03 12:30:00,81.84,81.88,81.82,81.83,57024.0,63.7571,63.7883,63.7415,63.7493,57024.0
2019-12-03 12:35:00,81.84,81.86,81.82,81.82,27988.0,63.7571,63.7727,63.7415,63.7415,27988.0
2019-12-03 12:40:00,81.83,81.83,81.71,81.76,105197.0,63.7493,63.7493,63.6558,63.6948,105197.0
2019-12-03 12:45:00,81.77,81.8,81.68,81.68,39284.0,63.7026,63.7259,63.6324,63.6324,39284.0
2019-12-03 12:50:00,81.69,81.69,81.61,81.67,50506.0,63.6402,63.6402,63.5779,63.6247,50506.0
2019-12-03 12:55:00,81.67,81.7,81.61,81.61,52427.0,63.6247,63.648,63.5779,63.5779,52427.0
2019-12-03 13:00:00,81.61,81.7,81.6,81.61,119768.0,63.5779,63.648,63.5701,63.5779,119768.0
2019-12-03 13:05:00,81.62,81.64,81.51,81.63,63922.0,63.5857,63.6013,63.5,63.5935,63922.0
2019-12-03 13:10:00,81.63,81.76,81.55,81.62,71063.0,63.5935,63.6948,63.5312,63.5857,71063.0
2019-12-03 13:15:00,81.62,81.73,81.54,81.72,38252.0,63.5857,63.6714,63.5234,63.6636,38252.0
2019-12-03 13:20:00,81.72,81.75,81.7,81.7,26904.0,63.6636,63.687,63.648,63.648,26904.0
2019-12-03 13:25:00,81.7,81.75,81.69,81.75,16419.0,63.648,63.687,63.6402,63.687,16419.0
2019-12-03 13:30:00,81.75,81.75,81.6,81.66,84039.0,63.687,63.687,63.5701,63.6169,84039.0
2019-12-03 13:35:00,81.67,81.76,81.65,81.76,34358.0,63.6247,63.6948,63.6091,63.6948,34358.0
2019-12-03 13:40:00,81.77,81.77,81.72,81.76,27725.0,63.7026,63.7026,63.6636,63.6948,27725.0
2019-12-03 13:45:00,81.78,81.81,81.77,81.81,18745.0,63.7103,63.7337,63.7026,63.7337,18745.0
2019-12-03 13:50:00,81.81,81.84,81.74,81.8,49479.0,63.7337,63.7571,63.6792,63.7259,49479.0
2019-12-03 13:55:00,81.8,81.86,81.76,81.81,31791.0,63.7259,63.7727,63.6948,63.7337,31791.0
2019-12-03 14:00:00,81.81,81.84,81.78,81.84,34021.0,63.7337,63.7571,63.7103,63.7571,34021.0
2019-12-03 14:05:00,81.83,81.84,81.78,81.8,16486.0,63.7493,63.7571,63.7103,63.7259,16486.0
2019-12-03 14:10:00,81.8,81.89,81.8,81.85,16485.0,63.7259,63.796,63.7259,63.7649,16485.0
2019-12-03 14:15:00,81.85,81.85,81.8,81.8,17668.0,63.7649,63.7649,63.7259,63.7259,17668.0
2019-12-03 14:20:00,81.8,81.83,81.78,81.8,29207.0,63.7259,63.7493,63.7103,63.7259,29207.0
2019-12-03 14:25:00,81.8,81.82,81.79,81.82,14504.0,63.7259,63.7415,63.7181,63.7415,14504.0
2019-12-03 14:30:00,81.81,81.82,81.74,81.81,19632.0,63.7337,63.7415,63.6792,63.7337,19632.0
2019-12-03 14:35:00,81.81,81.83,81.78,81.78,15844.0,63.7337,63.7493,63.7103,63.7103,15844.0
2019-12-03 14:40:00,81.79,81.83,81.79,81.8,26902.0,63.7181,63.7493,63.7181,63.7259,26902.0
2019-12-03 14:45:00,81.8,81.82,81.79,81.8,33289.0,63.7259,63.7415,63.7181,63.7259,33289.0
2019-12-03 14:50:00,81.8,81.81,81.77,81.77,33014.0,63.7259,63.7337,63.7026,63.7026,33014.0
2019-12-03 14:55:00,81.78,81.78,81.71,81.72,81127.0,63.7103,63.7103,63.6558,63.6636,81127.0
2019-12-03 15:00:00,81.71,81.72,81.7,81.7,29789.0,63.6558,63.6636,63.648,63.648,29789.0
2019-12-03 15:05:00,81.7,81.77,81.69,81.73,107184.0,63.648,63.7026,63.6402,63.6714,107184.0
2019-12-03 15:10:00,81.73,81.74,81.7,81.73,64006.0,63.6714,63.6792,63.648,63.6714,64006.0
2019-12-03 15:15:00,81.72,81.82,81.72,81.81,66734.0,63.6636,63.7415,63.6636,63.7337,66734.0
2019-12-03 15:20:00,81.81,81.85,81.75,81.83,98033.0,63.7337,63.7649,63.687,63.7493,98033.0
2019-12-03 15:25:00,81.84,81.88,81.81,81.88,26897.0,63.7571,63.7883,63.7337,63.7883,26897.0
2019-12-03 15:30:00,81.88,81.96,81.87,81.94,49012.0,63.7883,63.8506,63.7805,63.835,49012.0
2019-12-03 15:35:00,81.94,81.94,81.86,81.91,68756.0,63.835,63.835,63.7727,63.8116,68756.0
2019-12-03 15:40:00,81.91,81.94,81.89,81.92,69233.0,63.8116,63.835,63.796,63.8194,69233.0
2019-12-03 15:45:00,81.92,81.92,81.81,81.84,157273.0,63.8194,63.8194,63.7337,63.7571,157273.0
2019-12-03 15:50:00,81.86,81.89,81.83,81.86,262058.0,63.7727,63.796,63.7493,63.7727,262058.0
2019-12-03 15:55:00,81.86,81.95,81.84,81.94,208834.0,63.7727,63.8428,63.7571,63.835,208834.0
2019-12-04 09:30:00,81.71,82.09,81.61,82.01,66415.0,63.6558,63.9519,63.5779,63.8895,66415.0
2019-12-04 09:35:00,82.03,82.22,81.98,82.15,47253.0,63.9051,64.0531,63.8662,63.9986,47253.0
2019-12-04 09:40:00,82.16,82.17,82.02,82.05,43453.0,64.0064,64.0142,63.8973,63.9207,43453.0
2019-12-04 09:45:00,82.06,82.32,82.06,82.28,49367.0,63.9285,64.131,63.9285,64.0999,49367.0
2019-12-04 09:50:00,82.29,82.35,82.27,82.33,47149.0,64.1077,64.1544,64.0921,64.1388,47149.0
2019-12-04 09:55:00,82.34,82.34,82.22,82.22,33197.0,64.1466,64.1466,64.0531,64.0531,33197.0
2019-12-04 10:00:00,82.22,82.3,82.21,82.29,45806.0,64.0531,64.1155,64.0453,64.1077,45806.0
2019-12-04 10:05:00,82.29,82.49,82.28,82.4,66368.0,64.1077,64.2635,64.0999,64.1934,66368.0
2019-12-04 10:10:00,82.4,82.45,82.31,82.34,39527.0,64.1934,64.2323,64.1232,64.1466,39527.0
2019-12-04 10:15:00,82.34,82.38,82.24,82.32,32189.0,64.1466,64.1778,64.0687,64.131,32189.0
2019-12-04 10:20:00,82.32,82.37,82.27,82.34,27630.0,64.131,64.17,64.0921,64.1466,27630.0
2019-12-04 10:25:00,82.33,82.34,82.25,82.31,95012.0,64.1388,64.1466,64.0765,64.1232,95012.0
2019-12-04 10:30:00,82.31,82.32,82.26,82.32,24415.0,64.1232,64.131,64.0843,64.131,24415.0
2019-12-04 10:35:00,82.32,82.38,82.26,82.31,63743.0,64.131,64.1778,64.0843,64.1232,63743.0
2019-12-04 10:40:00,82.31,82.32,82.21,82.25,48839.0,64.1232,64.131,64.0453,64.0765,48839.0
2019-12-04 10:45:00,82.25,82.27,82.21,82.25,33750.0,64.0765,64.0921,64.0453,64.0765,33750.0
2019-12-04 10:50:00,82.25,82.26,82.18,82.25,36992.0,64.0765,64.0843,64.022,64.0765,36992.0
2019-12-04 10:55:00,82.25,82.27,82.19,82.22,26017.0,64.0765,64.0921,64.0298,64.0531,26017.0
2019-12-04 11:00:00,82.22,82.24,82.15,82.22,28047.0,64.0531,64.0687,63.9986,64.0531,28047.0
2019-12-04 11:05:00,82.22,82.25,82.12,82.13,44168.0,64.0531,64.0765,63.9752,63.983,44168.0
2019-12-04 11:10:00,82.13,82.14,82.05,82.14,41625.0,63.983,63.9908,63.9207,63.9908,41625.0
2019-12-04 11:15:00,82.14,82.23,82.11,82.18,29600.0,63.9908,64.0609,63.9674,64.022,29600.0
2019-12-04 11:20:00,82.19,82.2,82.14,82.17,23409.0,64.0298,64.0375,63.9908,64.0142,23409.0
2019-12-04 11:25:00,82.18,82.26,82.17,82.22,22931.0,64.022,64.0843,64.0142,64.0531,22931.0
2019-12-04 11:30:00,82.22,82.25,82.2,82.23,19425.0,64.0531,64.0765,64.0375,64.0609,19425.0
2019-12-04 11:35:00,82.23,82.25,82.2,82.22,26914.0,64.0609,64.0765,64.0375,64.0531,26914.0
2019-12-04 11:40:00,82.22,82.24,82.2,82.23,16081.0,64.0531,64.0687,64.0375,64.0609,16081.0
2019-12-04 11:45:00,82.23,82.25,82.21,82.25,26551.0,64.0609,64.0765,64.0453,64.0765,26551.0
2019-12-04 11:50:00,82.25,82.27,82.23,82.27,34028.0,64.0765,64.0921,64.0609,64.0921,34028.0
2019-12-04 11:55:00,82.25,82.25,82.2,82.22,12713.0,64.0765,64.0765,64.0375,64.0531,12713.0
2019-12-04 12:00:00,82.22,82.25,82.15,82.16,16617.0,64.0531,64.0765,63.9986,64.0064,16617.0
2019-12-04 12:05:00,82.16,82.2,82.16,82.17,15579.0,64.0064,64.0375,64.0064,64.0142,15579.0
2019-12-04 12:10:00,82.16,82.23,82.15,82.22,18980.0,64.0064,64.0609,63.9986,64.0531,18980.0
2019-12-04 12:15:00,82.22,82.26,82.2,82.23,31593.0,64.0531,64.0843,64.0375,64.0609,31593.0
2019-12-04 12:20:00,82.24,82.24,82.2,82.22,14614.0,64.0687,64.0687,64.0375,64.0531,14614.0
2019-12-04 12:25:00,82.22,82.23,82.15,82.15,32286.0,64.0531,64.0609,63.9986,63.9986,32286.0
2019-12-04 12:30:00,82.16,82.16,82.04,82.04,18822.0,64.0064,64.0064,63.9129,63.9129,18822.0
2019-12-04 12:35:00,82.04,82.07,82.0,82.04,37095.0,63.9129,63.9363,63.8817,63.9129,37095.0
2019-12-04 12:40:00,82.02,82.07,82.0,82.01,35280.0,63.8973,63.9363,63.8817,63.8895,35280.0
2019-12-04 12:45:00,82.01,82.01,81.95,82.0,57028.0,63.8895,63.8895,63.8428,63.8817,57028.0
2019-12-04 12:50:00,82.0,82.04,81.98,82.01,36854.0,63.8817,63.9129,63.8662,63.8895,36854.0
2019-12-04 12:55:00,82.0,82.07,81.95,82.07,44484.0,63.8817,63.9363,63.8428,63.9363,44484.0
2019-12-04 13:00:00,82.07,82.14,82.05,82.06,18385.0,63.9363,63.9908,63.9207,63.9285,18385.0
2019-12-04 13:05:00,82.07,82.17,82.06,82.15,32754.0,63.9363,64.0142,63.9285,63.9986,32754.0
2019-12-04 13:10:00,82.15,82.26,82.15,82.25,57145.0,63.9986,64.0843,63.9986,64.0765,57145.0
2019-12-04 13:15:00,82.25,82.28,82.19,82.19,41786.0,64.0765,64.0999,64.0298,64.0298,41786.0
2019-12-04 13:20:00,82.18,82.21,82.15,82.16,10744.0,64.022,64.0453,63.9986,64.0064,10744.0
2019-12-04 13:25:00,82.15,82.17,82.13,82.15,13855.0,63.9986,64.0142,63.983,63.9986,13855.0
2019-12-04 13:30:00,82.15,82.16,82.13,82.16,11842.0,63.9986,64.0064,63.983,64.0064,11842.0
2019-12-04 13:35:00,82.16,82.21,82.15,82.18,18106.0,64.0064,64.0453,63.9986,64.022,18106.0
2019-12-04 13:40:00,82.17,82.18,82.12,82.13,22318.0,64.0142,64.022,63.9752,63.983,22318.0
2019-12-04 13:45:00,82.12,82.15,82.12,82.13,11826.0,63.9752,63.9986,63.9752,63.983,11826.0
2019-12-04 13:50:00,82.14,82.14,82.09,82.12,23454.0,63.9908,63.9908,63.9519,63.9752,23454.0
2019-12-04 13:55:00,82.12,82.15,82.11,82.15,19105.0,63.9752,63.9986,63.9674,63.9986,19105.0
2019-12-04 14:00:00,82.15,82.25,82.15,82.2,30849.0,63.9986,64.0765,63.9986,64.0375,30849.0
2019-12-04 14:05:00,82.2,82.32,82.19,82.31,20009.0,64.0375,64.131,64.0298,64.1232,20009.0
2019-12-04 14:10:00,82.31,82.37,82.27,82.29,29148.0,64.1232,64.17,64.0921,64.1077,29148.0
2019-12-04 14:15:00,82.29,82.3,82.24,82.29,15446.0,64.1077,64.1155,64.0687,64.1077,15446.0
2019-12-04 14:20:00,82.28,82.31,82.24,82.26,49076.0,64.0999,64.1232,64.0687,64.0843,49076.0
2019-12-04 14:25:00,82.26,82.31,82.25,82.27,42476.0,64.0843,64.1232,64.0765,64.0921,42476.0
2019-12-04 14:30:00,82.27,82.29,82.18,82.18,35847.0,64.0921,64.1077,64.022,64.022,35847.0
2019-12-04 14:35:00,82.19,82.22,82.16,82.2,36880.0,64.0298,64.0531,64.0064,64.0375,36880.0
2019-12-04 14:40:00,82.2,82.24,82.18,82.24,25502.0,64.0375,64.0687,64.022,64.0687,25502.0
2019-12-04 14:45:00,82.23,82.29,82.21,82.26,47188.0,64.0609,64.1077,64.0453,64.0843,47188.0
2019-12-04 14:50:00,82.25,82.32,82.25,82.28,31633.0,64.0765,64.131,64.0765,64.0999,31633.0
2019-12-04 14:55:00,82.28,82.3,82.21,82.21,37176.0,64.0999,64.1155,64.0453,64.0453,37176.0
2019-12-04 15:00:00,82.21,82.24,82.19,82.22,36991.0,64.0453,64.0687,64.0298,64.0531,36991.0
2019-12-04 15:05:00,82.21,82.23,82.18,82.18,29688.0,64.0453,64.0609,64.022,64.022,29688.0
2019-12-04 15:10:00,82.19,82.22,82.17,82.18,50157.0,64.0298,64.0531,64.0142,64.022,50157.0
2019-12-04 15:15:00,82.18,82.22,82.15,82.18,54250.0,64.022,64.0531,63.9986,64.022,54250.0
2019-12-04 15:20:00,82.19,82.21,82.15,82.16,62956.0,64.0298,64.0453,63.9986,64.0064,62956.0
2019-12-04 15:25:00,82.17,82.19,82.13,82.19,54580.0,64.0142,64.0298,63.983,64.0298,54580.0
2019-12-04 15:30:00,82.19,82.33,82.19,82.33,72643.0,64.0298,64.1388,64.0298,64.1388,72643.0
2019-12-04 15:35:00,82.34,82.39,82.32,82.32,85438.0,64.1466,64.1856,64.131,64.131,85438.0
2019-12-04 15:40:00,82.33,82.33,82.28,82.3,117611.0,64.1388,64.1388,64.0999,64.1155,117611.0
2019-12-04 15:45:00,82.29,82.32,82.23,82.29,110856.0,64.1077,64.131,64.0609,64.1077,110856.0
2019-12-04 15:50:00,82.29,82.34,82.2,82.2,244254.0,64.1077,64.1466,64.0375,64.0375,244254.0
2019-12-04 15:55:00,82.2,82.29,82.15,82.25,406021.0,64.0375,64.1077,63.9986,64.0765,406021.0
2019-12-05 09:30:00,81.17,81.23,81.07,81.1,48371.0,63.9497,63.997,63.8709,63.8946,48371.0
2019-12-05 09:35:00,81.12,81.27,81.03,81.27,34440.0,63.9103,64.0285,63.8394,64.0285,34440.0
2019-12-05 09:40:00,81.27,81.31,81.19,81.26,23618.0,64.0285,64.06,63.9655,64.0206,23618.0
2019-12-05 09:45:00,81.27,81.34,81.18,81.19,34272.0,64.0285,64.0837,63.9576,63.9655,34272.0
2019-12-05 09:50:00,81.19,81.22,80.95,80.97,57221.0,63.9655,63.9891,63.7764,63.7922,57221.0
2019-12-05 09:55:00,80.97,81.01,80.84,80.84,32819.0,63.7922,63.8237,63.6897,63.6897,32819.0
2019-12-05 10:00:00,80.84,80.9,80.78,80.84,24585.0,63.6897,63.737,63.6425,63.6897,24585.0
2019-12-05 10:05:00,80.83,80.91,80.83,80.86,22718.0,63.6819,63.7449,63.6819,63.7055,22718.0
2019-12-05 10:10:00,80.88,80.93,80.85,80.88,20697.0,63.7213,63.7606,63.6976,63.7213,20697.0
2019-12-05 10:15:00,80.9,80.9,80.64,80.65,36965.0,63.737,63.737,63.5322,63.54,36965.0
2019-12-05 10:20:00,80.64,80.69,80.6,80.62,61508.0,63.5322,63.5716,63.5007,63.5164,61508.0
2019-12-05 10:25:00,80.6,80.68,80.59,80.68,12112.0,63.5007,63.5637,63.4928,63.5637,12112.0
2019-12-05 10:30:00,80.68,80.72,80.62,80.65,20389.0,63.5637,63.5952,63.5164,63.54,20389.0
2019-12-05 10:35:00,80.65,80.71,80.63,80.68,17180.0,63.54,63.5873,63.5243,63.5637,17180.0
2019-12-05 10:40:00,80.7,80.76,80.69,80.75,27086.0,63.5794,63.6267,63.5716,63.6188,27086.0
2019-12-05 10:45:00,80.75,80.85,80.74,80.82,19518.0,63.6188,63.6976,63.611,63.674,19518.0
2019-12-05 10:50:00,80.82,80.84,80.73,80.73,11640.0,63.674,63.6897,63.6031,63.6031,11640.0
2019-12-05 10:55:00,80.73,80.83,80.73,80.75,22436.0,63.6031,63.6819,63.6031,63.6188,22436.0
2019-12-05 11:00:00,80.73,80.76,80.7,80.76,15047.0,63.6031,63.6267,63.5794,63.6267,15047.0
2019-12-05 11:05:00,80.76,80.82,80.75,80.77,21183.0,63.6267,63.674,63.6188,63.6346,21183.0
2019-12-05 11:10:00,80.78,80.83,80.76,80.82,15252.0,63.6425,63.6819,63.6267,63.674,15252.0
2019-12-05 11:15:00,80.82,80.86,80.82,80.83,10220.0,63.674,63.7055,63.674,63.6819,10220.0
2019-12-05 11:20:00,80.83,80.85,80.8,80.84,14020.0,63.6819,63.6976,63.6582,63.6897,14020.0
2019-12-05 11:25:00,80.84,80.86,80.81,80.83,12622.0,63.6897,63.7055,63.6661,63.6819,12622.0
2019-12-05 11:30:00,80.84,80.85,80.8,80.81,12293.0,63.6897,63.6976,63.6582,63.6661,12293.0
2019-12-05 11:35:00,80.81,80.83,80.77,80.77,21508.0,63.6661,63.6819,63.6346,63.6346,21508.0
2019-12-05 11:40:00,80.77,80.77,80.7,80.74,17599.0,63.6346,63.6346,63.5794,63.611,17599.0
2019-12-05 11:45:00,80.73,80.76,80.71,80.75,12170.0,63.6031,63.6267,63.5873,63.6188,12170.0
2019-12-05 11:50:00,80.75,80.76,80.71,80.73,6063.0,63.6188,63.6267,63.5873,63.6031,6063.0
2019-12-05 11:55:00,80.73,80.76,80.71,80.73,7716.0,63.6031,63.6267,63.5873,63.6031,7716.0
2019-12-05 12:00:00,80.73,80.78,80.72,80.75,7898.0,63.6031,63.6425,63.5952,63.6188,7898.0
2019-12-05 12:05:00,80.75,80.79,80.74,80.79,9456.0,63.6188,63.6503,63.611,63.6503,9456.0
2019-12-05 12:10:00,80.78,80.8,80.75,80.79,12805.0,63.6425,63.6582,63.6188,63.6503,12805.0
2019-12-05 12:15:00,80.79,80.8,80.74,80.74,11066.0,63.6503,63.6582,63.611,63.611,11066.0
2019-12-05 12:20:00,80.75,80.79,80.71,80.72,20384.0,63.6188,63.6503,63.5873,63.5952,20384.0
2019-12-05 12:25:00,80.72,80.75,80.71,80.75,12305.0,63.5952,63.6188,63.5873,63.6188,12305.0
2019-12-05 12:30:00,80.75,80.75,80.67,80.68,17136.0,63.6188,63.6188,63.5558,63.5637,17136.0
2019-12-05 12:35:00,80.68,80.71,80.65,80.69,18605.0,63.5637,63.5873,63.54,63.5716,18605.0
2019-12-05 12:40:00,80.7,80.71,80.65,80.67,6063.0,63.5794,63.5873,63.54,63.5558,6063.0
2019-12-05 12:45:00,80.67,80.7,80.66,80.67,14803.0,63.5558,63.5794,63.5479,63.5558,14803.0
2019-12-05 12:50:00,80.66,80.72,80.65,80.72,13897.0,63.5479,63.5952,63.54,63.5952,13897.0
2019-12-05 12:55:00,80.73,80.76,80.73,80.73,14707.0,63.6031,63.6267,63.6031,63.6031,14707.0
2019-12-05 13:00:00,80.73,80.74,80.69,80.7,14436.0,63.6031,63.611,63.5716,63.5794,14436.0
2019-12-05 13:05:00,80.7,80.73,80.69,80.71,242455.0,63.5794,63.6031,63.5716,63.5873,242455.0
2019-12-05 13:10:00,80.71,80.8,80.69,80.79,25009.0,63.5873,63.6582,63.5716,63.6503,25009.0
2019-12-05 13:15:00,80.8,80.88,80.79,80.88,8984.0,63.6582,63.7213,63.6503,63.7213,8984.0
2019-12-05 13:20:00,80.88,80.9,80.86,80.88,10256.0,63.7213,63.737,63.7055,63.7213,10256.0
2019-12-05 13:25:00,80.89,80.94,80.88,80.94,4755.0,63.7291,63.7685,63.7213,63.7685,4755.0
2019-12-05 13:30:00,80.95,80.95,80.92,80.92,10441.0,63.7764,63.7764,63.7528,63.7528,10441.0
2019-12-05 13:35:00,80.93,80.94,80.89,80.89,27966.0,63.7606,63.7685,63.7291,63.7291,27966.0
2019-12-05 13:40:00,80.9,80.96,80.89,80.95,20370.0,63.737,63.7843,63.7291,63.7764,20370.0
2019-12-05 13:45:00,80.95,80.95,80.9,80.9,14884.0,63.7764,63.7764,63.737,63.737,14884.0
2019-12-05 13:50:00,80.9,80.96,80.89,80.96,19545.0,63.737,63.7843,63.7291,63.7843,19545.0
2019-12-05 13:55:00,80.97,80.98,80.95,80.97,8083.0,63.7922,63.8,63.7764,63.7922,8083.0
2019-12-05 14:00:00,80.97,80.99,80.95,80.98,16223.0,63.7922,63.8079,63.7764,63.8,16223.0
2019-12-05 14:05:00,80.97,80.99,80.95,80.99,45576.0,63.7922,63.8079,63.7764,63.8079,45576.0
2019-12-05 14:10:00,80.99,81.01,80.97,80.97,42302.0,63.8079,63.8237,63.7922,63.7922,42302.0
2019-12-05 14:15:00,80.98,80.99,80.92,80.92,38761.0,63.8,63.8079,63.7528,63.7528,38761.0
2019-12-05 14:20:00,80.93,80.95,80.92,80.92,8484.0,63.7606,63.7764,63.7528,63.7528,8484.0
2019-12-05 14:25:00,80.91,80.94,80.91,80.92,12393.0,63.7449,63.7685,63.7449,63.7528,12393.0
2019-12-05 14:30:00,80.92,80.95,80.91,80.95,19385.0,63.7528,63.7764,63.7449,63.7764,19385.0
2019-12-05 14:35:00,80.95,81.01,80.94,81.0,13018.0,63.7764,63.8237,63.7685,63.8158,13018.0
2019-12-05 14:40:00,81.0,81.02,80.97,80.99,12386.0,63.8158,63.8316,63.7922,63.8079,12386.0
2019-12-05 14:45:00,81.0,81.01,80.97,80.99,7826.0,63.8158,63.8237,63.7922,63.8079,7826.0
2019-12-05 14:50:00,81.0,81.01,80.99,80.99,11744.0,63.8158,63.8237,63.8079,63.8079,11744.0
2019-12-05 14:55:00,81.0,81.0,80.86,80.9,24940.0,63.8158,63.8158,63.7055,63.737,24940.0
2019-12-05 15:00:00,80.92,80.97,80.92,80.97,10593.0,63.7528,63.7922,63.7528,63.7922,10593.0
2019-12-05 15:05:00,80.97,81.0,80.96,80.97,76382.0,63.7922,63.8158,63.7843,63.7922,76382.0
2019-12-05 15:10:00,80.96,81.04,80.96,81.02,84389.0,63.7843,63.8473,63.7843,63.8316,84389.0
2019-12-05 15:15:00,81.01,81.03,81.0,81.03,8781.0,63.8237,63.8394,63.8158,63.8394,8781.0
2019-12-05 15:20:00,81.02,81.09,81.02,81.04,20954.0,63.8316,63.8867,63.8316,63.8473,20954.0
2019-12-05 15:25:00,81.05,81.05,80.99,81.03,14074.0,63.8552,63.8552,63.8079,63.8394,14074.0
2019-12-05 15:30:00,81.02,81.05,81.02,81.03,23004.0,63.8316,63.8552,63.8316,63.8394,23004.0
2019-12-05 15:35:00,81.04,81.06,80.99,80.99,66161.0,63.8473,63.8631,63.8079,63.8079,66161.0
2019-12-05 15:40:00,81.0,81.01,80.95,80.96,38086.0,63.8158,63.8237,63.7764,63.7843,38086.0
2019-12-05 15:45:00,80.97,81.09,80.96,81.07,78857.0,63.7922,63.8867,63.7843,63.8709,78857.0
2019-12-05 15:50:00,81.07,81.08,81.03,81.06,39778.0,63.8709,63.8788,63.8394,63.8631,39778.0
2019-12-05 15:55:00,81.09,81.21,81.05,81.21,187558.0,63.8867,63.9812,63.8552,63.9812,187558.0
2019-12-06 09:30:00,80.94,81.22,80.88,81.12,64935.0,63.7685,63.9891,63.7213,63.9103,64935.0
2019-12-06 09:35:00,81.14,81.28,81.06,81.25,44398.0,63.9261,64.0364,63.8631,64.0128,44398.0
2019-12-06 09:40:00,81.24,81.37,81.23,81.37,59101.0,64.0049,64.1073,63.997,64.1073,59101.0
2019-12-06 09:45:00,81.38,81.38,81.16,81.16,129032.0,64.1152,64.1152,63.9419,63.9419,129032.0
2019-12-06 09:50:00,81.16,81.23,81.09,81.14,15901.0,63.9419,63.997,63.8867,63.9261,15901.0
2019-12-06 09:55:00,81.13,81.18,80.97,80.99,25640.0,63.9182,63.9576,63.7922,63.8079,25640.0
2019-12-06 10:00:00,81.0,81.08,80.98,81.05,15860.0,63.8158,63.8788,63.8,63.8552,15860.0
2019-12-06 10:05:00,81.07,81.15,81.02,81.15,11275.0,63.8709,63.934,63.8316,63.934,11275.0
2019-12-06 10:10:00,81.16,81.17,81.08,81.15,12729.0,63.9419,63.9497,63.8788,63.934,12729.0
2019-12-06 10:15:00,81.16,81.16,81.02,81.15,20439.0,63.9419,63.9419,63.8316,63.934,20439.0
2019-12-06 10:20:00,81.15,81.18,81.11,81.17,71172.0,63.934,63.9576,63.9025,63.9497,71172.0
2019-12-06 10:25:00,81.17,81.26,81.13,81.26,18883.0,63.9497,64.0206,63.9182,64.0206,18883.0
2019-12-06 10:30:00,81.26,81.31,81.22,81.28,20314.0,64.0206,64.06,63.9891,64.0364,20314.0
2019-12-06 10:35:00,81.27,81.27,81.19,81.21,11763.0,64.0285,64.0285,63.9655,63.9812,11763.0
2019-12-06 10:40:00,81.21,81.24,81.2,81.23,11831.0,63.9812,64.0049,63.9734,63.997,11831.0
2019-12-06 10:45:00,81.23,81.32,81.2,81.28,36184.0,63.997,64.0679,63.9734,64.0364,36184.0
2019-12-06 10:50:00,81.27,81.31,81.24,81.28,27162.0,64.0285,64.06,64.0049,64.0364,27162.0
2019-12-06 10:55:00,81.29,81.3,81.21,81.25,27955.0,64.0443,64.0521,63.9812,64.0128,27955.0
2019-12-06 11:00:00,81.25,81.28,81.2,81.2,21015.0,64.0128,64.0364,63.9734,63.9734,21015.0
2019-12-06 11:05:00,81.2,81.24,81.17,81.23,21856.0,63.9734,64.0049,63.9497,63.997,21856.0
2019-12-06 11:10:00,81.23,81.25,81.18,81.25,23982.0,63.997,64.0128,63.9576,64.0128,23982.0
2019-12-06 11:15:00,81.25,81.28,81.24,81.27,11723.0,64.0128,64.0364,64.0049,64.0285,11723.0
2019-12-06 11:20:00,81.28,81.37,81.26,81.37,12144.0,64.0364,64.1073,64.0206,64.1073,12144.0
2019-12-06 11:25:00,81.37,81.38,81.33,81.37,9914.0,64.1073,64.1152,64.0758,64.1073,9914.0
2019-12-06 11:30:00,81.38,81.43,81.38,81.41,11608.0,64.1152,64.1546,64.1152,64.1388,11608.0
2019-12-06 11:35:00,81.41,81.43,81.39,81.42,12701.0,64.1388,64.1546,64.1231,64.1467,12701.0
2019-12-06 11:40:00,81.42,81.48,81.42,81.47,26431.0,64.1467,64.194,64.1467,64.1861,26431.0
2019-12-06 11:45:00,81.47,81.49,81.43,81.46,23635.0,64.1861,64.2018,64.1546,64.1782,23635.0
2019-12-06 11:50:00,81.45,81.46,81.4,81.4,12290.0,64.1703,64.1782,64.1309,64.1309,12290.0
2019-12-06 11:55:00,81.41,81.42,81.31,81.32,18092.0,64.1388,64.1467,64.06,64.0679,18092.0
2019-12-06 12:00:00,81.32,81.37,81.32,81.37,11732.0,64.0679,64.1073,64.0679,64.1073,11732.0
2019-12-06 12:05:00,81.37,81.39,81.34,81.34,10441.0,64.1073,64.1231,64.0837,64.0837,10441.0
2019-12-06 12:10:00,81.34,81.34,81.27,81.27,6734.0,64.0837,64.0837,64.0285,64.0285,6734.0
2019-12-06 12:15:00,81.26,81.28,81.22,81.25,14117.0,64.0206,64.0364,63.9891,64.0128,14117.0
2019-12-06 12:20:00,81.25,81.25,81.21,81.22,39480.0,64.0128,64.0128,63.9812,63.9891,39480.0
2019-12-06 12:25:00,81.23,81.23,81.13,81.13,22524.0,63.997,63.997,63.9182,63.9182,22524.0
2019-12-06 12:30:00,81.13,81.15,81.06,81.06,20078.0,63.9182,63.934,63.8631,63.8631,20078.0
2019-12-06 12:35:00,81.05,81.09,81.04,81.09,16267.0,63.8552,63.8867,63.8473,63.8867,16267.0
2019-12-06 12:40:00,81.08,81.09,81.05,81.06,6394.0,63.8788,63.8867,63.8552,63.8631,6394.0
2019-12-06 12:45:00,81.07,81.1,81.06,81.09,11208.0,63.8709,63.8946,63.8631,63.8867,11208.0
2019-12-06 12:50:00,81.09,81.11,81.04,81.06,12909.0,63.8867,63.9025,63.8473,63.8631,12909.0
2019-12-06 12:55:00,81.06,81.06,81.01,81.04,9774.0,63.8631,63.8631,63.8237,63.8473,9774.0
2019-12-06 13:00:00,81.04,81.08,81.02,81.08,9724.0,63.8473,63.8788,63.8316,63.8788,9724.0
2019-12-06 13:05:00,81.07,81.07,81.05,81.06,10140.0,63.8709,63.8709,63.8552,63.8631,10140.0
2019-12-06 13:10:00,81.06,81.07,80.98,81.01,30593.0,63.8631,63.8709,63.8,63.8237,30593.0
2019-12-06 13:15:00,81.01,81.06,81.0,81.02,9633.0,63.8237,63.8631,63.8158,63.8316,9633.0
2019-12-06 13:20:00,81.02,81.1,81.02,81.09,12758.0,63.8316,63.8946,63.8316,63.8867,12758.0
2019-12-06 13:25:00,81.09,81.13,81.08,81.1,11645.0,63.8867,63.9182,63.8788,63.8946,11645.0
2019-12-06 13:30:00,81.09,81.12,81.07,81.08,9099.0,63.8867,63.9103,63.8709,63.8788,9099.0
2019-12-06 13:35:00,81.08,81.09,80.99,81.03,35076.0,63.8788,63.8867,63.8079,63.8394,35076.0
2019-12-06 13:40:00,81.04,81.06,81.01,81.03,13210.0,63.8473,63.8631,63.8237,63.8394,13210.0
2019-12-06 13:45:00,81.03,81.06,81.02,81.05,9178.0,63.8394,63.8631,63.8316,63.8552,9178.0
2019-12-06 13:50:00,81.04,81.06,81.02,81.05,9690.0,63.8473,63.8631,63.8316,63.8552,9690.0
2019-12-06 13:55:00,81.05,81.07,81.01,81.03,12672.0,63.8552,63.8709,63.8237,63.8394,12672.0
2019-12-06 14:00:00,81.04,81.04,80.97,80.99,15250.0,63.8473,63.8473,63.7922,63.8079,15250.0
2019-12-06 14:05:00,80.99,81.0,80.97,80.99,12681.0,63.8079,63.8158,63.7922,63.8079,12681.0
2019-12-06 14:10:00,80.98,80.99,80.95,80.98,8567.0,63.8,63.8079,63.7764,63.8,8567.0
2019-12-06 14:15:00,80.99,81.01,80.98,80.98,18692.0,63.8079,63.8237,63.8,63.8,18692.0
2019-12-06 14:20:00,80.99,81.01,80.98,81.0,16039.0,63.8079,63.8237,63.8,63.8158,16039.0
2019-12-06 14:25:00,81.01,81.06,81.0,81.05,17231.0,63.8237,63.8631,63.8158,63.8552,17231.0
2019-12-06 14:30:00,81.05,81.06,81.01,81.02,23843.0,63.8552,63.8631,63.8237,63.8316,23843.0
2019-12-06 14:35:00,81.02,81.07,81.01,81.06,26876.0,63.8316,63.8709,63.8237,63.8631,26876.0
2019-12-06 14:40:00,81.06,81.1,81.05,81.09,17949.0,63.8631,63.8946,63.8552,63.8867,17949.0
2019-12-06 14:45:00,81.09,81.15,81.08,81.14,22311.0,63.8867,63.934,63.8788,63.9261,22311.0
2019-12-06 14:50:00,81.14,81.14,81.11,81.13,17224.0,63.9261,63.9261,63.9025,63.9182,17224.0
2019-12-06 14:55:00,81.13,81.13,81.05,81.06,19718.0,63.9182,63.9182,63.8552,63.8631,19718.0
2019-12-06 15:00:00,81.06,81.06,81.01,81.04,20629.0,63.8631,63.8631,63.8237,63.8473,20629.0
2019-12-06 15:05:00,81.03,81.05,80.99,81.02,40282.0,63.8394,63.8552,63.8079,63.8316,40282.0
2019-12-06 15:10:00,81.02,81.04,81.0,81.02,13194.0,63.8316,63.8473,63.8158,63.8316,13194.0
2019-12-06 15:15:00,81.02,81.02,80.99,80.99,24441.0,63.8316,63.8316,63.8079,63.8079,24441.0
2019-12-06 15:20:00,81.0,81.03,80.97,81.03,123114.0,63.8158,63.8394,63.7922,63.8394,123114.0
2019-12-06 15:25:00,81.04,81.08,81.02,81.05,112081.0,63.8473,63.8788,63.8316,63.8552,112081.0
2019-12-06 15:30:00,81.04,81.09,81.03,81.06,33884.0,63.8473,63.8867,63.8394,63.8631,33884.0
2019-12-06 15:35:00,81.06,81.09,81.05,81.06,30191.0,63.8631,63.8867,63.8552,63.8631,30191.0
2019-12-06 15:40:00,81.06,81.15,81.06,81.14,46534.0,63.8631,63.934,63.8631,63.9261,46534.0
2019-12-06 15:45:00,81.14,81.15,81.06,81.08,59643.0,63.9261,63.934,63.8631,63.8788,59643.0
2019-12-06 15:50:00,81.09,81.1,80.93,80.93,105636.0,63.8867,63.8946,63.7606,63.7606,105636.0
2019-12-06 15:55:00,80.94,81.07,80.93,80.99,219036.0,63.7685,63.8709,63.7606,63.8079,219036.0
2019-12-09 09:30:00,80.98,81.12,80.93,81.04,48043.0,63.8,63.9103,63.7606,63.8473,48043.0
2019-12-09 09:35:00,81.01,81.07,80.91,80.94,32521.0,63.8237,63.8709,63.7449,63.7685,32521.0
2019-12-09 09:40:00,80.93,80.94,80.86,80.9,149184.0,63.7606,63.7685,63.7055,63.737,149184.0
2019-12-09 09:45:00,80.88,80.89,80.76,80.77,18334.0,63.7213,63.7291,63.6267,63.6346,18334.0
2019-12-09 09:50:00,80.77,80.82,80.75,80.77,13843.0,63.6346,63.674,63.6188,63.6346,13843.0
2019-12-09 09:55:00,80.77,80.85,80.76,80.78,16099.0,63.6346,63.6976,63.6267,63.6425,16099.0
2019-12-09 10:00:00,80.77,80.77,80.54,80.63,62320.0,63.6346,63.6346,63.4534,63.5243,62320.0
2019-12-09 10:05:00,80.66,80.68,80.6,80.62,18392.0,63.5479,63.5637,63.5007,63.5164,18392.0
2019-12-09 10:10:00,80.62,80.64,80.58,80.61,13283.0,63.5164,63.5322,63.4849,63.5085,13283.0
2019-12-09 10:15:00,80.61,80.66,80.53,80.53,11816.0,63.5085,63.5479,63.4455,63.4455,11816.0
2019-12-09 10:20:00,80.54,80.6,80.54,80.58,11747.0,63.4534,63.5007,63.4534,63.4849,11747.0
2019-12-09 10:25:00,80.57,80.61,80.55,80.61,10338.0,63.477,63.5085,63.4613,63.5085,10338.0
2019-12-09 10:30:00,80.61,80.64,80.58,80.63,8174.0,63.5085,63.5322,63.4849,63.5243,8174.0
2019-12-09 10:35:00,80.63,80.63,80.56,80.6,9411.0,63.5243,63.5243,63.4691,63.5007,9411.0
2019-12-09 10:40:00,80.61,80.76,80.6,80.74,15026.0,63.5085,63.6267,63.5007,63.611,15026.0
2019-12-09 10:45:00,80.74,80.76,80.65,80.67,15006.0,63.611,63.6267,63.54,63.5558,15006.0
2019-12-09 10:50:00,80.67,80.72,80.64,80.64,8246.0,63.5558,63.5952,63.5322,63.5322,8246.0
2019-12-09 10:55:00,80.66,80.68,80.62,80.65,18219.0,63.5479,63.5637,63.5164,63.54,18219.0
2019-12-09 11:00:00,80.66,80.66,80.59,80.62,11990.0,63.5479,63.5479,63.4928,63.5164,11990.0
2019-12-09 11:05:00,80.61,80.61,80.55,80.58,6052.0,63.5085,63.5085,63.4613,63.4849,6052.0
2019-12-09 11:10:00,80.58,80.58,80.52,80.54,12494.0,63.4849,63.4849,63.4376,63.4534,12494.0
2019-12-09 11:15:00,80.54,80.56,80.53,80.54,8728.0,63.4534,63.4691,63.4455,63.4534,8728.0
2019-12-09 11:20:00,80.55,80.58,80.54,80.54,14061.0,63.4613,63.4849,63.4534,63.4534,14061.0
2019-12-09 11:25:00,80.55,80.56,80.46,80.48,35089.0,63.4613,63.4691,63.3904,63.4061,35089.0
2019-12-09 11:30:00,80.48,80.49,80.41,80.41,12192.0,63.4061,63.414,63.351,63.351,12192.0
2019-12-09 11:35:00,80.41,80.45,80.37,80.37,7902.0,63.351,63.3825,63.3194,63.3194,7902.0
2019-12-09 11:40:00,80.36,80.5,80.36,80.44,64796.0,63.3116,63.4219,63.3116,63.3746,64796.0
2019-12-09 11:45:00,80.43,80.55,80.38,80.4,38814.0,63.3667,63.4613,63.3273,63.3431,38814.0
2019-12-09 11:50:00,80.4,80.43,80.34,80.42,13522.0,63.3431,63.3667,63.2958,63.3588,13522.0
2019-12-09 11:55:00,80.42,80.44,80.41,80.42,10896.0,63.3588,63.3746,63.351,63.3588,10896.0
2019-12-09 12:00:00,80.42,80.42,80.35,80.35,17390.0,63.3588,63.3588,63.3037,63.3037,17390.0
2019-12-09 12:05:00,80.34,80.37,80.32,80.37,8688.0,63.2958,63.3194,63.2801,63.3194,8688.0
2019-12-09 12:10:00,80.36,80.4,80.34,80.38,24575.0,63.3116,63.3431,63.2958,63.3273,24575.0
2019-12-09 12:15:00,80.37,80.38,80.22,80.23,77824.0,63.3194,63.3273,63.2013,63.2092,77824.0
2019-12-09 12:20:00,80.23,80.26,80.15,80.23,109582.0,63.2092,63.2328,63.1461,63.2092,109582.0
2019-12-09 12:25:00,80.22,80.3,80.17,80.29,95491.0,63.2013,63.2643,63.1619,63.2564,95491.0
2019-12-09 12:30:00,80.3,80.31,80.21,80.22,68531.0,63.2643,63.2722,63.1934,63.2013,68531.0
2019-12-09 12:35:00,80.22,80.32,80.19,80.29,55250.0,63.2013,63.2801,63.1776,63.2564,55250.0
2019-12-09 12:40:00,80.29,80.31,80.24,80.24,16683.0,63.2564,63.2722,63.217,63.217,16683.0
2019-12-09 12:45:00,80.25,80.27,80.22,80.24,14181.0,63.2249,63.2407,63.2013,63.217,14181.0
2019-12-09 12:50:00,80.24,80.24,80.18,80.19,9385.0,63.217,63.217,63.1698,63.1776,9385.0
2019-12-09 12:55:00,80.19,80.21,80.17,80.18,14261.0,63.1776,63.1934,63.1619,63.1698,14261.0
2019-12-09 13:00:00,80.18,80.27,80.18,80.27,11043.0,63.1698,63.2407,63.1698,63.2407,11043.0
2019-12-09 13:05:00,80.27,80.27,80.14,80.14,18849.0,63.2407,63.2407,63.1382,63.1382,18849.0
2019-12-09 13:10:00,80.15,80.15,80.1,80.15,21020.0,63.1461,63.1461,63.1067,63.1461,21020.0
2019-12-09 13:15:00,80.15,80.16,80.09,80.09,23521.0,63.1461,63.154,63.0989,63.0989,23521.0
2019-12-09 13:20:00,80.09,80.12,80.06,80.11,25178.0,63.0989,63.1225,63.0752,63.1146,25178.0
2019-12-09 13:25:00,80.12,80.14,80.08,80.09,11023.0,63.1225,63.1382,63.091,63.0989,11023.0
2019-12-09 13:30:00,80.09,80.12,80.08,80.08,12948.0,63.0989,63.1225,63.091,63.091,12948.0
2019-12-09 13:35:00,80.09,80.19,80.08,80.17,20772.0,63.0989,63.1776,63.091,63.1619,20772.0
2019-12-09 13:40:00,80.17,80.23,80.17,80.23,59016.0,63.1619,63.2092,63.1619,63.2092,59016.0
2019-12-09 13:45:00,80.23,80.24,80.18,80.24,25903.0,63.2092,63.217,63.1698,63.217,25903.0
2019-12-09 13:50:00,80.24,80.26,80.19,80.23,55886.0,63.217,63.2328,63.1776,63.2092,55886.0
2019-12-09 13:55:00,80.23,80.23,80.2,80.23,16816.0,63.2092,63.2092,63.1855,63.2092,16816.0
2019-12-09 14:00:00,80.22,80.23,80.2,80.2,10778.0,63.2013,63.2092,63.1855,63.1855,10778.0
2019-12-09 14:05:00,80.2,80.21,80.17,80.17,13622.0,63.1855,63.1934,63.1619,63.1619,13622.0
2019-12-09 14:10:00,80.17,80.18,80.08,80.09,43653.0,63.1619,63.1698,63.091,63.0989,43653.0
2019-12-09 14:15:00,80.08,80.2,80.05,80.2,47825.0,63.091,63.1855,63.0673,63.1855,47825.0
2019-12-09 14:20:00,80.19,80.2,80.09,80.11,30024.0,63.1776,63.1855,63.0989,63.1146,30024.0
2019-12-09 14:25:00,80.11,80.12,80.02,80.04,72598.0,63.1146,63.1225,63.0437,63.0595,72598.0
2019-12-09 14:30:00,80.05,80.1,80.04,80.07,22811.0,63.0673,63.1067,63.0595,63.0831,22811.0
2019-12-09 14:35:00,80.06,80.06,79.99,80.02,46938.0,63.0752,63.0752,63.0201,63.0437,46938.0
2019-12-09 14:40:00,80.02,80.02,79.97,79.98,54331.0,63.0437,63.0437,63.0043,63.0122,54331.0
2019-12-09 14:45:00,79.98,79.99,79.96,79.99,36543.0,63.0122,63.0201,62.9964,63.0201,36543.0
2019-12-09 14:50:00,79.99,80.01,79.96,79.98,32007.0,63.0201,63.0358,62.9964,63.0122,32007.0
2019-12-09 14:55:00,79.98,79.98,79.91,79.92,34254.0,63.0122,63.0122,62.957,62.9649,34254.0
2019-12-09 15:00:00,79.92,79.94,79.86,79.89,57797.0,62.9649,62.9807,62.9176,62.9413,57797.0
2019-12-09 15:05:00,79.87,79.87,79.81,79.83,33798.0,62.9255,62.9255,62.8783,62.894,33798.0
2019-12-09 15:10:00,79.83,79.88,79.82,79.88,24445.0,62.894,62.9334,62.8861,62.9334,24445.0
2019-12-09 15:15:00,79.88,79.95,79.85,79.93,49755.0,62.9334,62.9886,62.9098,62.9728,49755.0
2019-12-09 15:20:00,79.92,79.93,79.85,79.87,45040.0,62.9649,62.9728,62.9098,62.9255,45040.0
2019-12-09 15:25:00,79.87,79.88,79.83,79.83,33809.0,62.9255,62.9334,62.894,62.894,33809.0
2019-12-09 15:30:00,79.83,79.87,79.77,79.8,66542.0,62.894,62.9255,62.8467,62.8704,66542.0
2019-12-09 15:35:00,79.81,79.83,79.77,79.83,77932.0,62.8783,62.894,62.8467,62.894,77932.0
2019-12-09 15:40:00,79.83,79.91,79.82,79.89,93120.0,62.894,62.957,62.8861,62.9413,93120.0
2019-12-09 15:45:00,79.89,80.0,79.89,79.98,92715.0,62.9413,63.0279,62.9413,63.0122,92715.0
2019-12-09 15:50:00,79.99,80.02,79.94,79.98,166921.0,63.0201,63.0437,62.9807,63.0122,166921.0
2019-12-09 15:55:00,79.98,80.04,79.85,79.92,324467.0,63.0122,63.0595,62.9098,62.9649,324467.0
2019-12-10 09:30:00,79.92,80.08,79.85,80.0,67887.0,62.9649,63.091,62.9098,63.0279,67887.0
2019-12-10 09:35:00,80.0,80.03,79.87,79.95,27033.0,63.0279,63.0516,62.9255,62.9886,27033.0
2019-12-10 09:40:00,79.94,80.09,79.94,80.06,18551.0,62.9807,63.0989,62.9807,63.0752,18551.0
2019-12-10 09:45:00,80.07,80.17,80.05,80.07,20243.0,63.0831,63.1619,63.0673,63.0831,20243.0
2019-12-10 09:50:00,80.08,80.14,79.91,79.91,16171.0,63.091,63.1382,62.957,62.957,16171.0
2019-12-10 09:55:00,79.92,79.95,79.79,79.83,19627.0,62.9649,62.9886,62.8625,62.894,19627.0
2019-12-10 10:00:00,79.83,80.01,79.83,80.0,53597.0,62.894,63.0358,62.894,63.0279,53597.0
2019-12-10 10:05:00,80.0,80.02,79.87,79.94,31340.0,63.0279,63.0437,62.9255,62.9807,31340.0
2019-12-10 10:10:00,79.94,80.08,79.92,80.06,20375.0,62.9807,63.091,62.9649,63.0752,20375.0
2019-12-10 10:15:00,80.06,80.17,80.06,80.15,16665.0,63.0752,63.1619,63.0752,63.1461,16665.0
2019-12-10 10:20:00,80.15,80.16,80.05,80.12,16066.0,63.1461,63.154,63.0673,63.1225,16066.0
2019-12-10 10:25:00,80.12,80.22,80.12,80.21,11485.0,63.1225,63.2013,63.1225,63.1934,11485.0
2019-12-10 10:30:00,80.21,80.23,80.13,80.18,18025.0,63.1934,63.2092,63.1304,63.1698,18025.0
2019-12-10 10:35:00,80.19,80.25,80.17,80.21,11746.0,63.1776,63.2249,63.1619,63.1934,11746.0
2019-12-10 10:40:00,80.21,80.29,80.2,80.29,10580.0,63.1934,63.2564,63.1855,63.2564,10580.0
2019-12-10 10:45:00,80.29,80.3,80.24,80.25,19292.0,63.2564,63.2643,63.217,63.2249,19292.0
2019-12-10 10:50:00,80.25,80.27,80.22,80.24,13864.0,63.2249,63.2407,63.2013,63.217,13864.0
2019-12-10 10:55:00,80.23,80.31,80.22,80.3,20368.0,63.2092,63.2722,63.2013,63.2643,20368.0
2019-12-10 11:00:00,80.29,80.3,80.2,80.23,22087.0,63.2564,63.2643,63.1855,63.2092,22087.0
2019-12-10 11:05:00,80.22,80.3,80.22,80.3,14426.0,63.2013,63.2643,63.2013,63.2643,14426.0
2019-12-10 11:10:00,80.3,80.32,80.27,80.28,10497.0,63.2643,63.2801,63.2407,63.2485,10497.0
2019-12-10 11:15:00,80.3,80.31,80.27,80.3,12940.0,63.2643,63.2722,63.2407,63.2643,12940.0
2019-12-10 11:20:00,80.3,80.33,80.28,80.3,11887.0,63.2643,63.2879,63.2485,63.2643,11887.0
2019-12-10 11:25:00,80.3,80.33,80.28,80.28,11411.0,63.2643,63.2879,63.2485,63.2485,11411.0
2019-12-10 11:30:00,80.28,80.29,80.25,80.29,13343.0,63.2485,63.2564,63.2249,63.2564,13343.0
2019-12-10 11:35:00,80.29,80.31,80.26,80.26,8899.0,63.2564,63.2722,63.2328,63.2328,8899.0
2019-12-10 11:40:00,80.27,80.31,80.25,80.3,10330.0,63.2407,63.2722,63.2249,63.2643,10330.0
2019-12-10 11:45:00,80.31,80.31,80.27,80.31,11184.0,63.2722,63.2722,63.2407,63.2722,11184.0
2019-12-10 11:50:00,80.31,80.34,80.31,80.33,11344.0,63.2722,63.2958,63.2722,63.2879,11344.0
2019-12-10 11:55:00,80.33,80.38,80.32,80.36,11488.0,63.2879,63.3273,63.2801,63.3116,11488.0
2019-12-10 12:00:00,80.36,80.38,80.32,80.33,10665.0,63.3116,63.3273,63.2801,63.2879,10665.0
2019-12-10 12:05:00,80.33,80.33,80.26,80.27,12337.0,63.2879,63.2879,63.2328,63.2407,12337.0
2019-12-10 12:10:00,80.26,80.31,80.25,80.29,17027.0,63.2328,63.2722,63.2249,63.2564,17027.0
2019-12-10 12:15:00,80.29,80.32,80.29,80.3,11007.0,63.2564,63.2801,63.2564,63.2643,11007.0
2019-12-10 12:20:00,80.31,80.33,80.25,80.25,14668.0,63.2722,63.2879,63.2249,63.2249,14668.0
2019-12-10 12:25:00,80.25,80.26,80.21,80.21,47292.0,63.2249,63.2328,63.1934,63.1934,47292.0
2019-12-10 12:30:00,80.2,80.22,80.17,80.18,13972.0,63.1855,63.2013,63.1619,63.1698,13972.0
2019-12-10 12:35:00,80.19,80.24,80.18,80.23,13128.0,63.1776,63.217,63.1698,63.2092,13128.0
2019-12-10 12:40:00,80.23,80.26,80.22,80.25,22355.0,63.2092,63.2328,63.2013,63.2249,22355.0
2019-12-10 12:45:00,80.26,80.28,80.23,80.25,13819.0,63.2328,63.2485,63.2092,63.2249,13819.0
2019-12-10 12:50:00,80.25,80.27,80.23,80.27,7510.0,63.2249,63.2407,63.2092,63.2407,7510.0
2019-12-10 12:55:00,80.27,80.34,80.26,80.33,9377.0,63.2407,63.2958,63.2328,63.2879,9377.0
2019-12-10 13:00:00,80.33,80.33,80.31,80.32,7544.0,63.2879,63.2879,63.2722,63.2801,7544.0
2019-12-10 13:05:00,80.32,80.37,80.32,80.34,18448.0,63.2801,63.3194,63.2801,63.2958,18448.0
2019-12-10 13:10:00,80.35,80.42,80.34,80.37,18949.0,63.3037,63.3588,63.2958,63.3194,18949.0
2019-12-10 13:15:00,80.35,80.35,80.29,80.29,8088.0,63.3037,63.3037,63.2564,63.2564,8088.0
2019-12-10 13:20:00,80.29,80.32,80.29,80.31,8559.0,63.2564,63.2801,63.2564,63.2722,8559.0
2019-12-10 13:25:00,80.31,80.32,80.3,80.3,7890.0,63.2722,63.2801,63.2643,63.2643,7890.0
2019-12-10 13:30:00,80.31,80.33,80.3,80.31,14911.0,63.2722,63.2879,63.2643,63.2722,14911.0
2019-12-10 13:35:00,80.32,80.33,80.3,80.31,30049.0,63.2801,63.2879,63.2643,63.2722,30049.0
2019-12-10 13:40:00,80.3,80.35,80.3,80.34,89266.0,63.2643,63.3037,63.2643,63.2958,89266.0
2019-12-10 13:45:00,80.33,80.35,80.3,80.31,19917.0,63.2879,63.3037,63.2643,63.2722,19917.0
2019-12-10 13:50:00,80.3,80.34,80.3,80.31,15588.0,63.2643,63.2958,63.2643,63.2722,15588.0
2019-12-10 13:55:00,80.32,80.34,80.3,80.32,11013.0,63.2801,63.2958,63.2643,63.2801,11013.0
2019-12-10 14:00:00,80.31,80.32,80.31,80.31,9223.0,63.2722,63.2801,63.2722,63.2722,9223.0
2019-12-10 14:05:00,80.31,80.34,80.31,80.33,10107.0,63.2722,63.2958,63.2722,63.2879,10107.0
2019-12-10 14:10:00,80.34,80.41,80.33,80.39,14319.0,63.2958,63.351,63.2879,63.3352,14319.0
2019-12-10 14:15:00,80.39,80.4,80.36,80.4,15256.0,63.3352,63.3431,63.3116,63.3431,15256.0
2019-12-10 14:20:00,80.4,80.43,80.39,80.4,23714.0,63.3431,63.3667,63.3352,63.3431,23714.0
2019-12-10 14:25:00,80.41,80.43,80.37,80.38,23598.0,63.351,63.3667,63.3194,63.3273,23598.0
2019-12-10 14:30:00,80.37,80.39,80.35,80.36,21725.0,63.3194,63.3352,63.3037,63.3116,21725.0
2019-12-10 14:35:00,80.36,80.37,80.35,80.36,7632.0,63.3116,63.3194,63.3037,63.3116,7632.0
2019-12-10 14:40:00,80.37,80.37,80.28,80.28,35616.0,63.3194,63.3194,63.2485,63.2485,35616.0
2019-12-10 14:45:00,80.29,80.3,80.21,80.25,71791.0,63.2564,63.2643,63.1934,63.2249,71791.0
2019-12-10 14:50:00,80.25,80.32,80.24,80.3,30002.0,63.2249,63.2801,63.217,63.2643,30002.0
2019-12-10 14:55:00,80.3,80.31,80.27,80.27,16761.0,63.2643,63.2722,63.2407,63.2407,16761.0
2019-12-10 15:00:00,80.28,80.28,80.21,80.21,20170.0,63.2485,63.2485,63.1934,63.1934,20170.0
2019-12-10 15:05:00,80.21,80.25,80.19,80.23,39453.0,63.1934,63.2249,63.1776,63.2092,39453.0
2019-12-10 15:10:00,80.24,80.32,80.24,80.3,23043.0,63.217,63.2801,63.217,63.2643,23043.0
2019-12-10 15:15:00,80.29,80.3,80.2,80.22,18400.0,63.2564,63.2643,63.1855,63.2013,18400.0
2019-12-10 15:20:00,80.22,80.26,80.21,80.24,16262.0,63.2013,63.2328,63.1934,63.217,16262.0
2019-12-10 15:25:00,80.24,80.27,80.24,80.27,17885.0,63.217,63.2407,63.217,63.2407,17885.0
2019-12-10 15:30:00,80.26,80.26,80.04,80.04,31852.0,63.2328,63.2328,63.0595,63.0595,31852.0
2019-12-10 15:35:00,80.05,80.06,79.97,80.0,49086.0,63.0673,63.0752,63.0043,63.0279,49086.0
2019-12-10 15:40:00,80.01,80.08,80.0,80.05,60737.0,63.0358,63.091,63.0279,63.0673,60737.0
2019-12-10 15:45:00,80.05,80.12,80.04,80.09,75448.0,63.0673,63.1225,63.0595,63.0989,75448.0
2019-12-10 15:50:00,80.1,80.11,80.04,80.06,111063.0,63.1067,63.1146,63.0595,63.0752,111063.0
2019-12-10 15:55:00,80.06,80.14,80.0,80.09,227064.0,63.0752,63.1382,63.0279,63.0989,227064.0
2019-12-11 09:30:00,80.48,80.61,80.31,80.61,57485.0,63.4061,63.5085,63.2722,63.5085,57485.0
2019-12-11 09:35:00,80.65,80.73,80.58,80.7,102584.0,63.54,63.6031,63.4849,63.5794,102584.0
2019-12-11 09:40:00,80.67,80.76,80.64,80.75,22776.0,63.5558,63.6267,63.5322,63.6188,22776.0
2019-12-11 09:45:00,80.72,80.76,80.65,80.7,50744.0,63.5952,63.6267,63.54,63.5794,50744.0
2019-12-11 09:50:00,80.71,80.8,80.69,80.78,17954.0,63.5873,63.6582,63.5716,63.6425,17954.0
2019-12-11 09:55:00,80.78,80.8,80.75,80.79,15503.0,63.6425,63.6582,63.6188,63.6503,15503.0
2019-12-11 10:00:00,80.8,80.8,80.68,80.75,26906.0,63.6582,63.6582,63.5637,63.6188,26906.0
2019-12-11 10:05:00,80.77,80.87,80.75,80.84,29419.0,63.6346,63.7134,63.6188,63.6897,29419.0
2019-12-11 10:10:00,80.82,80.84,80.69,80.69,12567.0,63.674,63.6897,63.5716,63.5716,12567.0
2019-12-11 10:15:00,80.67,80.69,80.64,80.67,29462.0,63.5558,63.5716,63.5322,63.5558,29462.0
2019-12-11 10:20:00,80.67,80.72,80.66,80.72,28713.0,63.5558,63.5952,63.5479,63.5952,28713.0
2019-12-11 10:25:00,80.71,80.71,80.63,80.63,78662.0,63.5873,63.5873,63.5243,63.5243,78662.0
2019-12-11 10:30:00,80.64,80.71,80.62,80.7,42708.0,63.5322,63.5873,63.5164,63.5794,42708.0
2019-12-11 10:35:00,80.7,80.71,80.64,80.67,27230.0,63.5794,63.5873,63.5322,63.5558,27230.0
2019-12-11 10:40:00,80.67,80.76,80.66,80.74,26079.0,63.5558,63.6267,63.5479,63.611,26079.0
2019-12-11 10:45:00,80.73,80.77,80.7,80.74,12158.0,63.6031,63.6346,63.5794,63.611,12158.0
2019-12-11 10:50:00,80.73,80.74,80.53,80.55,31950.0,63.6031,63.611,63.4455,63.4613,31950.0
2019-12-11 10:55:00,80.55,80.58,80.47,80.51,34984.0,63.4613,63.4849,63.3982,63.4297,34984.0
2019-12-11 11:00:00,80.52,80.53,80.46,80.51,11398.0,63.4376,63.4455,63.3904,63.4297,11398.0
2019-12-11 11:05:00,80.52,80.6,80.51,80.57,51589.0,63.4376,63.5007,63.4297,63.477,51589.0
2019-12-11 11:10:00,80.58,80.59,80.55,80.59,8975.0,63.4849,63.4928,63.4613,63.4928,8975.0
2019-12-11 11:15:00,80.59,80.61,80.55,80.58,19811.0,63.4928,63.5085,63.4613,63.4849,19811.0
2019-12-11 11:20:00,80.58,80.64,80.58,80.62,41755.0,63.4849,63.5322,63.4849,63.5164,41755.0
2019-12-11 11:25:00,80.62,80.67,80.59,80.65,34907.0,63.5164,63.5558,63.4928,63.54,34907.0
2019-12-11 11:30:00,80.65,80.68,80.64,80.64,9927.0,63.54,63.5637,63.5322,63.5322,9927.0
2019-12-11 11:35:00,80.65,80.8,80.65,80.78,24348.0,63.54,63.6582,63.54,63.6425,24348.0
2019-12-11 11:40:00,80.78,80.79,80.74,80.77,13811.0,63.6425,63.6503,63.611,63.6346,13811.0
2019-12-11 11:45:00,80.77,80.87,80.76,80.81,184468.0,63.6346,63.7134,63.6267,63.6661,184468.0
2019-12-11 11:50:00,80.81,80.86,80.79,80.86,26115.0,63.6661,63.7055,63.6503,63.7055,26115.0
2019-12-11 11:55:00,80.86,80.89,80.74,80.77,24705.0,63.7055,63.7291,63.611,63.6346,24705.0
2019-12-11 12:00:00,80.76,80.78,80.74,80.76,27339.0,63.6267,63.6425,63.611,63.6267,27339.0
2019-12-11 12:05:00,80.76,80.8,80.72,80.72,28475.0,63.6267,63.6582,63.5952,63.5952,28475.0
2019-12-11 12:10:00,80.72,80.72,80.69,80.7,13885.0,63.5952,63.5952,63.5716,63.5794,13885.0
2019-12-11 12:15:00,80.7,80.72,80.69,80.71,20080.0,63.5794,63.5952,63.5716,63.5873,20080.0
2019-12-11 12:20:00,80.71,80.72,80.68,80.68,9430.0,63.5873,63.5952,63.5637,63.5637,9430.0
2019-12-11 12:25:00,80.69,80.71,80.64,80.64,11149.0,63.5716,63.5873,63.5322,63.5322,11149.0
2019-12-11 12:30:00,80.65,80.7,80.64,80.67,14259.0,63.54,63.5794,63.5322,63.5558,14259.0
2019-12-11 12:35:00,80.66,80.67,80.64,80.66,48183.0,63.5479,63.5558,63.5322,63.5479,48183.0
2019-12-11 12:40:00,80.66,80.67,80.61,80.63,9440.0,63.5479,63.5558,63.5085,63.5243,9440.0
2019-12-11 12:45:00,80.63,80.75,80.63,80.73,17003.0,63.5243,63.6188,63.5243,63.6031,17003.0
2019-12-11 12:50:00,80.72,80.74,80.71,80.73,28453.0,63.5952,63.611,63.5873,63.6031,28453.0
2019-12-11 12:55:00,80.73,80.74,80.68,80.68,38820.0,63.6031,63.611,63.5637,63.5637,38820.0
2019-12-11 13:00:00,80.68,80.68,80.59,80.6,14172.0,63.5637,63.5637,63.4928,63.5007,14172.0
2019-12-11 13:05:00,80.6,80.61,80.54,80.56,17784.0,63.5007,63.5085,63.4534,63.4691,17784.0
2019-12-11 13:10:00,80.57,80.66,80.56,80.64,13534.0,63.477,63.5479,63.4691,63.5322,13534.0
2019-12-11 13:15:00,80.64,80.66,80.58,80.59,13723.0,63.5322,63.5479,63.4849,63.4928,13723.0
2019-12-11 13:20:00,80.59,80.6,80.55,80.55,16767.0,63.4928,63.5007,63.4613,63.4613,16767.0
2019-12-11 13:25:00,80.55,80.61,80.54,80.57,19658.0,63.4613,63.5085,63.4534,63.477,19658.0
2019-12-11 13:30:00,80.57,80.61,80.57,80.61,42051.0,63.477,63.5085,63.477,63.5085,42051.0
2019-12-11 13:35:00,80.6,80.6,80.49,80.55,26982.0,63.5007,63.5007,63.414,63.4613,26982.0
2019-12-11 13:40:00,80.56,80.6,80.54,80.57,14247.0,63.4691,63.5007,63.4534,63.477,14247.0
2019-12-11 13:45:00,80.57,80.61,80.55,80.61,11830.0,63.477,63.5085,63.4613,63.5085,11830.0
2019-12-11 13:50:00,80.61,80.63,80.59,80.6,21898.0,63.5085,63.5243,63.4928,63.5007,21898.0
2019-12-11 13:55:00,80.61,80.68,80.6,80.62,11551.0,63.5085,63.5637,63.5007,63.5164,11551.0
2019-12-11 14:00:00,80.62,80.62,80.55,80.6,10691.0,63.5164,63.5164,63.4613,63.5007,10691.0
2019-12-11 14:05:00,80.6,80.69,80.6,80.69,17008.0,63.5007,63.5716,63.5007,63.5716,17008.0
2019-12-11 14:10:00,80.69,80.78,80.68,80.77,25755.0,63.5716,63.6425,63.5637,63.6346,25755.0
2019-12-11 14:15:00,80.77,80.83,80.76,80.8,14669.0,63.6346,63.6819,63.6267,63.6582,14669.0
2019-12-11 14:20:00,80.79,80.81,80.76,80.76,10745.0,63.6503,63.6661,63.6267,63.6267,10745.0
2019-12-11 14:25:00,80.77,80.8,80.76,80.77,10357.0,63.6346,63.6582,63.6267,63.6346,10357.0
2019-12-11 14:30:00,80.78,80.79,80.73,80.73,9468.0,63.6425,63.6503,63.6031,63.6031,9468.0
2019-12-11 14:35:00,80.74,80.8,80.73,80.76,16605.0,63.611,63.6582,63.6031,63.6267,16605.0
2019-12-11 14:40:00,80.76,80.9,80.74,80.89,38778.0,63.6267,63.737,63.611,63.7291,38778.0
2019-12-11 14:45:00,80.89,80.91,80.87,80.91,15295.0,63.7291,63.7449,63.7134,63.7449,15295.0
2019-12-11 14:50:00,80.92,80.96,80.88,80.95,22701.0,63.7528,63.7843,63.7213,63.7764,22701.0
2019-12-11 14:55:00,80.95,80.99,80.94,80.96,40116.0,63.7764,63.8079,63.7685,63.7843,40116.0
2019-12-11 15:00:00,80.98,80.98,80.87,80.88,18433.0,63.8,63.8,63.7134,63.7213,18433.0
2019-12-11 15:05:00,80.88,80.93,80.87,80.92,11810.0,63.7213,63.7606,63.7134,63.7528,11810.0
2019-12-11 15:10:00,80.92,80.92,80.85,80.85,15122.0,63.7528,63.7528,63.6976,63.6976,15122.0
2019-12-11 15:15:00,80.86,80.86,80.76,80.77,52910.0,63.7055,63.7055,63.6267,63.6346,52910.0
2019-12-11 15:20:00,80.76,80.78,80.7,80.75,59205.0,63.6267,63.6425,63.5794,63.6188,59205.0
2019-12-11 15:25:00,80.74,80.83,80.74,80.8,21637.0,63.611,63.6819,63.611,63.6582,21637.0
2019-12-11 15:30:00,80.8,80.81,80.73,80.74,20801.0,63.6582,63.6661,63.6031,63.611,20801.0
2019-12-11 15:35:00,80.74,80.78,80.68,80.69,24760.0,63.611,63.6425,63.5637,63.5716,24760.0
2019-12-11 15:40:00,80.69,80.69,80.63,80.66,47237.0,63.5716,63.5716,63.5243,63.5479,47237.0
2019-12-11 15:45:00,80.66,80.73,80.65,80.69,50918.0,63.5479,63.6031,63.54,63.5716,50918.0
2019-12-11 15:50:00,80.69,80.88,80.69,80.88,87208.0,63.5716,63.7213,63.5716,63.7213,87208.0
2019-12-11 15:55:00,80.89,80.93,80.85,80.9,195012.0,63.7291,63.7606,63.6976,63.737,195012.0
2019-12-12 09:30:00,80.79,81.05,80.76,80.81,32291.0,63.6503,63.8552,63.6267,63.6661,32291.0
2019-12-12 09:35:00,80.77,81.04,80.77,80.94,28357.0,63.6346,63.8473,63.6346,63.7685,28357.0
2019-12-12 09:40:00,80.9,80.93,80.75,80.75,9461.0,63.737,63.7606,63.6188,63.6188,9461.0
2019-12-12 09:45:00,80.73,80.76,80.66,80.76,11222.0,63.6031,63.6267,63.5479,63.6267,11222.0
2019-12-12 09:50:00,80.81,80.86,80.77,80.86,29897.0,63.6661,63.7055,63.6346,63.7055,29897.0
2019-12-12 09:55:00,80.86,80.91,80.83,80.9,14604.0,63.7055,63.7449,63.6819,63.737,14604.0
2019-12-12 10:00:00,80.91,80.94,80.84,80.9,29964.0,63.7449,63.7685,63.6897,63.737,29964.0
2019-12-12 10:05:00,80.86,80.91,80.7,80.72,35150.0,63.7055,63.7449,63.5794,63.5952,35150.0
2019-12-12 10:10:00,80.73,80.95,80.72,80.92,47951.0,63.6031,63.7764,63.5952,63.7528,47951.0
2019-12-12 10:15:00,80.91,80.92,80.74,80.82,23112.0,63.7449,63.7528,63.611,63.674,23112.0
2019-12-12 10:20:00,80.81,80.86,80.72,80.8,70398.0,63.6661,63.7055,63.5952,63.6582,70398.0
2019-12-12 10:25:00,80.81,80.95,80.81,80.88,93445.0,63.6661,63.7764,63.6661,63.7213,93445.0
2019-12-12 10:30:00,80.87,80.99,80.87,80.99,81665.0,63.7134,63.8079,63.7134,63.8079,81665.0
2019-12-12 10:35:00,80.99,81.13,80.96,81.09,117618.0,63.8079,63.9182,63.7843,63.8867,117618.0
2019-12-12 10:40:00,81.1,81.15,80.9,80.92,159239.0,63.8946,63.934,63.737,63.7528,159239.0
2019-12-12 10:45:00,80.92,80.92,80.79,80.81,34969.0,63.7528,63.7528,63.6503,63.6661,34969.0
2019-12-12 10:50:00,80.82,80.91,80.82,80.91,31382.0,63.674,63.7449,63.674,63.7449,31382.0
2019-12-12 10:55:00,80.91,81.1,80.91,81.1,51315.0,63.7449,63.8946,63.7449,63.8946,51315.0
2019-12-12 11:00:00,81.11,81.15,81.04,81.09,113757.0,63.9025,63.934,63.8473,63.8867,113757.0
2019-12-12 11:05:00,81.09,81.18,81.08,81.14,80156.0,63.8867,63.9576,63.8788,63.9261,80156.0
2019-12-12 11:10:00,81.14,81.16,80.97,81.0,106697.0,63.9261,63.9419,63.7922,63.8158,106697.0
2019-12-12 11:15:00,80.98,81.08,80.98,81.04,25427.0,63.8,63.8788,63.8,63.8473,25427.0
2019-12-12 11:20:00,81.04,81.09,80.98,80.99,17919.0,63.8473,63.8867,63.8,63.8079,17919.0
2019-12-12 11:25:00,80.96,80.97,80.92,80.95,25813.0,63.7843,63.7922,63.7528,63.7764,25813.0
2019-12-12 11:30:00,80.95,81.03,80.94,80.97,25387.0,63.7764,63.8394,63.7685,63.7922,25387.0
2019-12-12 11:35:00,80.97,81.05,80.95,81.01,12746.0,63.7922,63.8552,63.7764,63.8237,12746.0
2019-12-12 11:40:00,81.0,81.01,80.95,81.01,8291.0,63.8158,63.8237,63.7764,63.8237,8291.0
2019-12-12 11:45:00,81.0,81.0,80.91,80.91,9741.0,63.8158,63.8158,63.7449,63.7449,9741.0
2019-12-12 11:50:00,80.89,80.9,80.78,80.78,14064.0,63.7291,63.737,63.6425,63.6425,14064.0
2019-12-12 11:55:00,80.77,80.84,80.74,80.82,31653.0,63.6346,63.6897,63.611,63.674,31653.0
2019-12-12 12:00:00,80.83,80.83,80.77,80.77,14342.0,63.6819,63.6819,63.6346,63.6346,14342.0
2019-12-12 12:05:00,80.77,80.81,80.74,80.75,8896.0,63.6346,63.6661,63.611,63.6188,8896.0
2019-12-12 12:10:00,80.75,80.75,80.69,80.69,6725.0,63.6188,63.6188,63.5716,63.5716,6725.0
2019-12-12 12:15:00,80.67,80.73,80.65,80.66,12264.0,63.5558,63.6031,63.54,63.5479,12264.0
2019-12-12 12:20:00,80.67,80.68,80.64,80.66,8469.0,63.5558,63.5637,63.5322,63.5479,8469.0
2019-12-12 12:25:00,80.65,80.66,80.6,80.64,8875.0,63.54,63.5479,63.5007,63.5322,8875.0
2019-12-12 12:30:00,80.63,80.7,80.61,80.67,13165.0,63.5243,63.5794,63.5085,63.5558,13165.0
2019-12-12 12:35:00,80.66,80.7,80.66,80.66,8731.0,63.5479,63.5794,63.5479,63.5479,8731.0
2019-12-12 12:40:00,80.66,80.68,80.6,80.64,7353.0,63.5479,63.5637,63.5007,63.5322,7353.0
2019-12-12 12:45:00,80.64,80.74,80.64,80.71,8157.0,63.5322,63.611,63.5322,63.5873,8157.0
2019-12-12 12:50:00,80.7,80.7,80.6,80.62,7106.0,63.5794,63.5794,63.5007,63.5164,7106.0
2019-12-12 12:55:00,80.62,80.62,80.53,80.54,12024.0,63.5164,63.5164,63.4455,63.4534,12024.0
2019-12-12 13:00:00,80.55,80.61,80.54,80.58,8487.0,63.4613,63.5085,63.4534,63.4849,8487.0
2019-12-12 13:05:00,80.57,80.59,80.54,80.57,10755.0,63.477,63.4928,63.4534,63.477,10755.0
2019-12-12 13:10:00,80.57,80.64,80.57,80.63,11301.0,63.477,63.5322,63.477,63.5243,11301.0
2019-12-12 13:15:00,80.63,80.68,80.62,80.65,9646.0,63.5243,63.5637,63.5164,63.54,9646.0
2019-12-12 13:20:00,80.66,80.66,80.62,80.64,7815.0,63.5479,63.5479,63.5164,63.5322,7815.0
2019-12-12 13:25:00,80.64,80.68,80.63,80.63,8629.0,63.5322,63.5637,63.5243,63.5243,8629.0
2019-12-12 13:30:00,80.63,80.64,80.58,80.59,10953.0,63.5243,63.5322,63.4849,63.4928,10953.0
2019-12-12 13:35:00,80.6,80.6,80.54,80.56,7145.0,63.5007,63.5007,63.4534,63.4691,7145.0
2019-12-12 13:40:00,80.56,80.58,80.52,80.55,9919.0,63.4691,63.4849,63.4376,63.4613,9919.0
2019-12-12 13:45:00,80.55,80.57,80.52,80.52,7905.0,63.4613,63.477,63.4376,63.4376,7905.0
2019-12-12 13:50:00,80.53,80.55,80.52,80.54,9460.0,63.4455,63.4613,63.4376,63.4534,9460.0
2019-12-12 13:55:00,80.54,80.54,80.47,80.52,8666.0,63.4534,63.4534,63.3982,63.4376,8666.0
2019-12-12 14:00:00,80.52,80.53,80.44,80.44,13681.0,63.4376,63.4455,63.3746,63.3746,13681.0
2019-12-12 14:05:00,80.42,80.48,80.4,80.42,19911.0,63.3588,63.4061,63.3431,63.3588,19911.0
2019-12-12 14:10:00,80.43,80.54,80.43,80.52,17908.0,63.3667,63.4534,63.3667,63.4376,17908.0
2019-12-12 14:15:00,80.53,80.6,80.53,80.58,10900.0,63.4455,63.5007,63.4455,63.4849,10900.0
2019-12-12 14:20:00,80.57,80.59,80.55,80.57,7320.0,63.477,63.4928,63.4613,63.477,7320.0
2019-12-12 14:25:00,80.56,80.57,80.53,80.56,12390.0,63.4691,63.477,63.4455,63.4691,12390.0
2019-12-12 14:30:00,80.53,80.74,80.53,80.59,26080.0,63.4455,63.611,63.4455,63.4928,26080.0
2019-12-12 14:35:00,80.6,80.6,80.44,80.49,13329.0,63.5007,63.5007,63.3746,63.414,13329.0
2019-12-12 14:40:00,80.5,80.51,80.4,80.47,17570.0,63.4219,63.4297,63.3431,63.3982,17570.0
2019-12-12 14:45:00,80.45,80.45,80.37,80.39,10120.0,63.3825,63.3825,63.3194,63.3352,10120.0
2019-12-12 14:50:00,80.39,80.5,80.35,80.5,13986.0,63.3352,63.4219,63.3037,63.4219,13986.0
2019-12-12 14:55:00,80.49,80.51,80.44,80.49,13673.0,63.414,63.4297,63.3746,63.414,13673.0
2019-12-12 15:00:00,80.5,80.56,80.48,80.54,24067.0,63.4219,63.4691,63.4061,63.4534,24067.0
2019-12-12 15:05:00,80.54,80.7,80.54,80.67,59062.0,63.4534,63.5794,63.4534,63.5558,59062.0
2019-12-12 15:10:00,80.67,80.68,80.54,80.56,22030.0,63.5558,63.5637,63.4534,63.4691,22030.0
2019-12-12 15:15:00,80.55,80.63,80.53,80.63,18426.0,63.4613,63.5243,63.4455,63.5243,18426.0
2019-12-12 15:20:00,80.62,80.63,80.46,80.47,11299.0,63.5164,63.5243,63.3904,63.3982,11299.0
2019-12-12 15:25:00,80.48,80.54,80.47,80.5,31334.0,63.4061,63.4534,63.3982,63.4219,31334.0
2019-12-12 15:30:00,80.5,80.53,80.42,80.47,19857.0,63.4219,63.4455,63.3588,63.3982,19857.0
2019-12-12 15:35:00,80.47,80.53,80.43,80.51,18280.0,63.3982,63.4455,63.3667,63.4297,18280.0
2019-12-12 15:40:00,80.51,80.7,80.51,80.69,37809.0,63.4297,63.5794,63.4297,63.5716,37809.0
2019-12-12 15:45:00,80.69,80.75,80.63,80.74,61052.0,63.5716,63.6188,63.5243,63.611,61052.0
2019-12-12 15:50:00,80.74,80.8,80.7,80.74,74092.0,63.611,63.6582,63.5794,63.611,74092.0
2019-12-12 15:55:00,80.75,80.79,80.67,80.68,233299.0,63.6188,63.6503,63.5558,63.5637,233299.0
2019-12-13 09:30:00,80.5,80.74,80.47,80.71,42642.0,63.4219,63.611,63.3982,63.5873,42642.0
2019-12-13 09:35:00,80.7,80.83,80.65,80.68,5407.0,63.5794,63.6819,63.54,63.5637,5407.0
2019-12-13 09:40:00,80.66,80.82,80.63,80.74,32657.0,63.5479,63.674,63.5243,63.611,32657.0
2019-12-13 09:45:00,80.74,80.81,80.74,80.8,29448.0,63.611,63.6661,63.611,63.6582,29448.0
2019-12-13 09:50:00,80.78,80.87,80.68,80.87,8100.0,63.6425,63.7134,63.5637,63.7134,8100.0
2019-12-13 09:55:00,80.87,80.96,80.78,80.8,64736.0,63.7134,63.7843,63.6425,63.6582,64736.0
2019-12-13 10:00:00,80.8,80.94,80.67,80.71,52881.0,63.6582,63.7685,63.5558,63.5873,52881.0
2019-12-13 10:05:00,80.65,80.73,80.4,80.4,17061.0,63.54,63.6031,63.3431,63.3431,17061.0
2019-12-13 10:10:00,80.42,80.44,80.28,80.31,12834.0,63.3588,63.3746,63.2485,63.2722,12834.0
2019-12-13 10:15:00,80.32,80.49,80.3,80.46,40952.0,63.2801,63.414,63.2643,63.3904,40952.0
2019-12-13 10:20:00,80.48,80.5,80.38,80.43,62007.0,63.4061,63.4219,63.3273,63.3667,62007.0
2019-12-13 10:25:00,80.43,80.52,80.41,80.5,16952.0,63.3667,63.4376,63.351,63.4219,16952.0
2019-12-13 10:30:00,80.52,80.73,80.5,80.68,47334.0,63.4376,63.6031,63.4219,63.5637,47334.0
2019-12-13 10:35:00,80.69,80.73,80.62,80.73,34131.0,63.5716,63.6031,63.5164,63.6031,34131.0
2019-12-13 10:40:00,80.73,80.8,80.71,80.77,51159.0,63.6031,63.6582,63.5873,63.6346,51159.0
2019-12-13 10:45:00,80.74,80.81,80.7,80.81,28974.0,63.611,63.6661,63.5794,63.6661,28974.0
2019-12-13 10:50:00,80.81,80.88,80.79,80.84,12431.0,63.6661,63.7213,63.6503,63.6897,12431.0
2019-12-13 10:55:00,80.85,80.85,80.75,80.77,7483.0,63.6976,63.6976,63.6188,63.6346,7483.0
2019-12-13 11:00:00,80.76,80.77,80.68,80.71,15605.0,63.6267,63.6346,63.5637,63.5873,15605.0
2019-12-13 11:05:00,80.71,80.91,80.69,80.9,50911.0,63.5873,63.7449,63.5716,63.737,50911.0
2019-12-13 11:10:00,80.9,80.96,80.81,80.95,48898.0,63.737,63.7843,63.6661,63.7764,48898.0
2019-12-13 11:15:00,80.95,81.02,80.8,80.98,99183.0,63.7764,63.8316,63.6582,63.8,99183.0
2019-12-13 11:20:00,80.99,81.09,80.89,80.93,118192.0,63.8079,63.8867,63.7291,63.7606,118192.0
2019-12-13 11:25:00,80.94,81.12,80.93,81.0,62366.0,63.7685,63.9103,63.7606,63.8158,62366.0
2019-12-13 11:30:00,80.99,81.04,80.87,80.92,19591.0,63.8079,63.8473,63.7134,63.7528,19591.0
2019-12-13 11:35:00,80.91,81.04,80.89,80.93,50191.0,63.7449,63.8473,63.7291,63.7606,50191.0
2019-12-13 11:40:00,80.92,81.02,80.9,81.0,8858.0,63.7528,63.8316,63.737,63.8158,8858.0
2019-12-13 11:45:00,81.0,81.05,80.95,80.95,20638.0,63.8158,63.8552,63.7764,63.7764,20638.0
2019-12-13 11:50:00,80.94,80.95,80.88,80.93,11941.0,63.7685,63.7764,63.7213,63.7606,11941.0
2019-12-13 11:55:00,80.93,80.99,80.92,80.94,28513.0,63.7606,63.8079,63.7528,63.7685,28513.0
2019-12-13 12:00:00,80.95,81.0,80.91,80.91,42176.0,63.7764,63.8158,63.7449,63.7449,42176.0
2019-12-13 12:05:00,80.9,80.92,80.88,80.89,16067.0,63.737,63.7528,63.7213,63.7291,16067.0
2019-12-13 12:10:00,80.89,80.92,80.83,80.83,17358.0,63.7291,63.7528,63.6819,63.6819,17358.0
2019-12-13 12:15:00,80.84,80.86,80.81,80.83,9271.0,63.6897,63.7055,63.6661,63.6819,9271.0
2019-12-13 12:20:00,80.84,80.86,80.83,80.85,19684.0,63.6897,63.7055,63.6819,63.6976,19684.0
2019-12-13 12:25:00,80.85,80.9,80.82,80.83,12128.0,63.6976,63.737,63.674,63.6819,12128.0
2019-12-13 12:30:00,80.81,80.83,80.74,80.78,10092.0,63.6661,63.6819,63.611,63.6425,10092.0
2019-12-13 12:35:00,80.78,80.81,80.75,80.75,18807.0,63.6425,63.6661,63.6188,63.6188,18807.0
2019-12-13 12:40:00,80.76,80.77,80.71,80.73,33015.0,63.6267,63.6346,63.5873,63.6031,33015.0
2019-12-13 12:45:00,80.74,80.81,80.72,80.8,10436.0,63.611,63.6661,63.5952,63.6582,10436.0
2019-12-13 12:50:00,80.8,80.81,80.77,80.77,7780.0,63.6582,63.6661,63.6346,63.6346,7780.0
2019-12-13 12:55:00,80.77,80.86,80.77,80.86,16156.0,63.6346,63.7055,63.6346,63.7055,16156.0
2019-12-13 13:00:00,80.86,81.0,80.85,81.0,101043.0,63.7055,63.8158,63.6976,63.8158,101043.0
2019-12-13 13:05:00,80.99,81.0,80.94,80.96,25915.0,63.8079,63.8158,63.7685,63.7843,25915.0
2019-12-13 13:10:00,80.96,81.02,80.93,80.98,72629.0,63.7843,63.8316,63.7606,63.8,72629.0
2019-12-13 13:15:00,80.98,80.99,80.94,80.98,19650.0,63.8,63.8079,63.7685,63.8,19650.0
2019-12-13 13:20:00,80.98,81.04,80.98,81.02,11069.0,63.8,63.8473,63.8,63.8316,11069.0
2019-12-13 13:25:00,81.02,81.18,81.01,81.15,99355.0,63.8316,63.9576,63.8237,63.934,99355.0
2019-12-13 13:30:00,81.16,81.19,81.15,81.17,112007.0,63.9419,63.9655,63.934,63.9497,112007.0
2019-12-13 13:35:00,81.17,81.21,81.11,81.12,61206.0,63.9497,63.9812,63.9025,63.9103,61206.0
2019-12-13 13:40:00,81.11,81.18,81.08,81.11,68988.0,63.9025,63.9576,63.8788,63.9025,68988.0
2019-12-13 13:45:00,81.11,81.11,81.0,81.02,12658.0,63.9025,63.9025,63.8158,63.8316,12658.0
2019-12-13 13:50:00,81.02,81.04,80.96,80.96,10248.0,63.8316,63.8473,63.7843,63.7843,10248.0
2019-12-13 13:55:00,80.97,81.01,80.93,81.0,17334.0,63.7922,63.8237,63.7606,63.8158,17334.0
2019-12-13 14:00:00,81.01,81.04,80.97,81.02,13630.0,63.8237,63.8473,63.7922,63.8316,13630.0
2019-12-13 14:05:00,81.02,81.02,80.96,80.99,13514.0,63.8316,63.8316,63.7843,63.8079,13514.0
2019-12-13 14:10:00,80.99,81.0,80.96,81.0,7809.0,63.8079,63.8158,63.7843,63.8158,7809.0
2019-12-13 14:15:00,80.98,81.02,80.97,80.97,6800.0,63.8,63.8316,63.7922,63.7922,6800.0
2019-12-13 14:20:00,80.97,80.99,80.95,80.95,10663.0,63.7922,63.8079,63.7764,63.7764,10663.0
2019-12-13 14:25:00,80.95,80.98,80.92,80.93,24718.0,63.7764,63.8,63.7528,63.7606,24718.0
2019-12-13 14:30:00,80.92,80.92,80.88,80.89,10278.0,63.7528,63.7528,63.7213,63.7291,10278.0
2019-12-13 14:35:00,80.9,80.92,80.86,80.9,15473.0,63.737,63.7528,63.7055,63.737,15473.0
2019-12-13 14:40:00,80.89,80.91,80.88,80.89,20532.0,63.7291,63.7449,63.7213,63.7291,20532.0
2019-12-13 14:45:00,80.89,80.9,80.87,80.88,10699.0,63.7291,63.737,63.7134,63.7213,10699.0
2019-12-13 14:50:00,80.89,80.9,80.86,80.86,15747.0,63.7291,63.737,63.7055,63.7055,15747.0
2019-12-13 14:55:00,80.87,80.89,80.86,80.87,10449.0,63.7134,63.7291,63.7055,63.7134,10449.0
2019-12-13 15:00:00,80.88,80.94,80.86,80.93,24555.0,63.7213,63.7685,63.7055,63.7606,24555.0
2019-12-13 15:05:00,80.93,80.96,80.9,80.92,14772.0,63.7606,63.7843,63.737,63.7528,14772.0
2019-12-13 15:10:00,80.91,80.95,80.9,80.91,26013.0,63.7449,63.7764,63.737,63.7449,26013.0
2019-12-13 15:15:00,80.92,80.95,80.89,80.91,14986.0,63.7528,63.7764,63.7291,63.7449,14986.0
2019-12-13 15:20:00,80.91,80.92,80.88,80.91,12584.0,63.7449,63.7528,63.7213,63.7449,12584.0
2019-12-13 15:25:00,80.91,80.94,80.91,80.92,11612.0,63.7449,63.7685,63.7449,63.7528,11612.0
2019-12-13 15:30:00,80.91,80.98,80.9,80.92,28194.0,63.7449,63.8,63.737,63.7528,28194.0
2019-12-13 15:35:00,80.91,80.92,80.88,80.92,25684.0,63.7449,63.7528,63.7213,63.7528,25684.0
2019-12-13 15:40:00,80.92,80.97,80.89,80.91,28721.0,63.7528,63.7922,63.7291,63.7449,28721.0
2019-12-13 15:45:00,80.91,80.95,80.89,80.91,42841.0,63.7449,63.7764,63.7291,63.7449,42841.0
2019-12-13 15:50:00,80.92,80.96,80.89,80.91,81245.0,63.7528,63.7843,63.7291,63.7449,81245.0
2019-12-13 15:55:00,80.91,80.94,80.84,80.87,190675.0,63.7449,63.7685,63.6897,63.7134,190675.0
2019-12-16 09:30:00,81.05,81.23,81.02,81.16,54059.0,63.8552,63.997,63.8316,63.9419,54059.0
2019-12-16 09:35:00,81.14,81.14,80.88,80.92,42976.0,63.9261,63.9261,63.7213,63.7528,42976.0
2019-12-16 09:40:00,80.91,81.04,80.86,80.93,30302.0,63.7449,63.8473,63.7055,63.7606,30302.0
2019-12-16 09:45:00,80.9,81.01,80.89,80.94,18627.0,63.737,63.8237,63.7291,63.7685,18627.0
2019-12-16 09:50:00,80.92,81.0,80.88,80.94,13503.0,63.7528,63.8158,63.7213,63.7685,13503.0
2019-12-16 09:55:00,80.95,80.95,80.81,80.87,21654.0,63.7764,63.7764,63.6661,63.7134,21654.0
2019-12-16 10:00:00,80.86,80.89,80.8,80.86,13416.0,63.7055,63.7291,63.6582,63.7055,13416.0
2019-12-16 10:05:00,80.88,80.93,80.8,80.86,28238.0,63.7213,63.7606,63.6582,63.7055,28238.0
2019-12-16 10:10:00,80.84,80.84,80.75,80.76,14129.0,63.6897,63.6897,63.6188,63.6267,14129.0
2019-12-16 10:15:00,80.76,80.78,80.71,80.76,12142.0,63.6267,63.6425,63.5873,63.6267,12142.0
2019-12-16 10:20:00,80.78,80.84,80.77,80.78,12682.0,63.6425,63.6897,63.6346,63.6425,12682.0
2019-12-16 10:25:00,80.77,80.79,80.67,80.77,28232.0,63.6346,63.6503,63.5558,63.6346,28232.0
2019-12-16 10:30:00,80.74,80.79,80.72,80.72,9981.0,63.611,63.6503,63.5952,63.5952,9981.0
2019-12-16 10:35:00,80.73,80.76,80.7,80.76,6014.0,63.6031,63.6267,63.5794,63.6267,6014.0
2019-12-16 10:40:00,80.76,80.87,80.76,80.84,10763.0,63.6267,63.7134,63.6267,63.6897,10763.0
2019-12-16 10:45:00,80.83,80.9,80.82,80.83,13535.0,63.6819,63.737,63.674,63.6819,13535.0
2019-12-16 10:50:00,80.82,80.91,80.82,80.86,10549.0,63.674,63.7449,63.674,63.7055,10549.0
2019-12-16 10:55:00,80.86,80.89,80.82,80.87,23532.0,63.7055,63.7291,63.674,63.7134,23532.0
2019-12-16 11:00:00,80.88,80.97,80.88,80.94,87633.0,63.7213,63.7922,63.7213,63.7685,87633.0
2019-12-16 11:05:00,80.93,81.08,80.93,81.08,58007.0,63.7606,63.8788,63.7606,63.8788,58007.0
2019-12-16 11:10:00,81.09,81.11,81.0,81.08,121708.0,63.8867,63.9025,63.8158,63.8788,121708.0
2019-12-16 11:15:00,81.08,81.1,81.04,81.08,34864.0,63.8788,63.8946,63.8473,63.8788,34864.0
2019-12-16 11:20:00,81.08,81.19,81.08,81.16,27878.0,63.8788,63.9655,63.8788,63.9419,27878.0
2019-12-16 11:25:00,81.17,81.22,81.14,81.18,16647.0,63.9497,63.9891,63.9261,63.9576,16647.0
2019-12-16 11:30:00,81.17,81.18,81.13,81.15,14093.0,63.9497,63.9576,63.9182,63.934,14093.0
2019-12-16 11:35:00,81.15,81.17,81.1,81.16,11858.0,63.934,63.9497,63.8946,63.9419,11858.0
2019-12-16 11:40:00,81.17,81.27,81.17,81.23,14923.0,63.9497,64.0285,63.9497,63.997,14923.0
2019-12-16 11:45:00,81.23,81.27,81.22,81.23,10983.0,63.997,64.0285,63.9891,63.997,10983.0
2019-12-16 11:50:00,81.24,81.29,81.2,81.29,27663.0,64.0049,64.0443,63.9734,64.0443,27663.0
2019-12-16 11:55:00,81.29,81.29,81.18,81.18,10426.0,64.0443,64.0443,63.9576,63.9576,10426.0
2019-12-16 12:00:00,81.17,81.22,81.17,81.2,13676.0,63.9497,63.9891,63.9497,63.9734,13676.0
2019-12-16 12:05:00,81.2,81.22,81.11,81.12,19772.0,63.9734,63.9891,63.9025,63.9103,19772.0
2019-12-16 12:10:00,81.12,81.16,81.11,81.16,9211.0,63.9103,63.9419,63.9025,63.9419,9211.0
2019-12-16 12:15:00,81.17,81.18,81.11,81.12,5767.0,63.9497,63.9576,63.9025,63.9103,5767.0
2019-12-16 12:20:00,81.14,81.2,81.14,81.17,10091.0,63.9261,63.9734,63.9261,63.9497,10091.0
2019-12-16 12:25:00,81.17,81.18,81.1,81.13,17634.0,63.9497,63.9576,63.8946,63.9182,17634.0
2019-12-16 12:30:00,81.13,81.14,81.05,81.06,10774.0,63.9182,63.9261,63.8552,63.8631,10774.0
2019-12-16 12:35:00,81.06,81.06,80.98,80.98,7654.0,63.8631,63.8631,63.8,63.8,7654.0
2019-12-16 12:40:00,80.98,81.12,80.97,81.09,14780.0,63.8,63.9103,63.7922,63.8867,14780.0
2019-12-16 12:45:00,81.09,81.11,81.03,81.08,12537.0,63.8867,63.9025,63.8394,63.8788,12537.0
2019-12-16 12:50:00,81.06,81.1,81.04,81.08,14142.0,63.8631,63.8946,63.8473,63.8788,14142.0
2019-12-16 12:55:00,81.08,81.12,81.07,81.12,8365.0,63.8788,63.9103,63.8709,63.9103,8365.0
2019-12-16 13:00:00,81.12,81.16,81.08,81.15,24255.0,63.9103,63.9419,63.8788,63.934,24255.0
2019-12-16 13:05:00,81.14,81.16,81.13,81.14,15959.0,63.9261,63.9419,63.9182,63.9261,15959.0
2019-12-16 13:10:00,81.14,81.14,81.12,81.14,10529.0,63.9261,63.9261,63.9103,63.9261,10529.0
2019-12-16 13:15:00,81.14,81.14,81.12,81.13,9362.0,63.9261,63.9261,63.9103,63.9182,9362.0
2019-12-16 13:20:00,81.13,81.16,81.12,81.15,20343.0,63.9182,63.9419,63.9103,63.934,20343.0
2019-12-16 13:25:00,81.17,81.17,81.12,81.16,9837.0,63.9497,63.9497,63.9103,63.9419,9837.0
2019-12-16 13:30:00,81.16,81.17,81.11,81.12,18951.0,63.9419,63.9497,63.9025,63.9103,18951.0
2019-12-16 13:35:00,81.12,81.13,81.11,81.13,4342.0,63.9103,63.9182,63.9025,63.9182,4342.0
2019-12-16 13:40:00,81.12,81.2,81.12,81.2,9675.0,63.9103,63.9734,63.9103,63.9734,9675.0
2019-12-16 13:45:00,81.2,81.27,81.2,81.26,7122.0,63.9734,64.0285,63.9734,64.0206,7122.0
2019-12-16 13:50:00,81.25,81.29,81.24,81.29,15776.0,64.0128,64.0443,64.0049,64.0443,15776.0
2019-12-16 13:55:00,81.3,81.31,81.24,81.25,8427.0,64.0521,64.06,64.0049,64.0128,8427.0
2019-12-16 14:00:00,81.25,81.27,81.23,81.24,8799.0,64.0128,64.0285,63.997,64.0049,8799.0
2019-12-16 14:05:00,81.23,81.26,81.21,81.26,8551.0,63.997,64.0206,63.9812,64.0206,8551.0
2019-12-16 14:10:00,81.26,81.26,81.19,81.2,15838.0,64.0206,64.0206,63.9655,63.9734,15838.0
2019-12-16 14:15:00,81.19,81.23,81.18,81.21,11602.0,63.9655,63.997,63.9576,63.9812,11602.0
2019-12-16 14:20:00,81.21,81.23,81.19,81.23,6923.0,63.9812,63.997,63.9655,63.997,6923.0
2019-12-16 14:25:00,81.22,81.26,81.22,81.25,10033.0,63.9891,64.0206,63.9891,64.0128,10033.0
2019-12-16 14:30:00,81.24,81.27,81.24,81.27,12052.0,64.0049,64.0285,64.0049,64.0285,12052.0
2019-12-16 14:35:00,81.26,81.3,81.25,81.3,11100.0,64.0206,64.0521,64.0128,64.0521,11100.0
2019-12-16 14:40:00,81.31,81.37,81.28,81.37,45367.0,64.06,64.1073,64.0364,64.1073,45367.0
2019-12-16 14:45:00,81.37,81.46,81.33,81.36,137565.0,64.1073,64.1782,64.0758,64.0994,137565.0
2019-12-16 14:50:00,81.36,81.49,81.35,81.49,52679.0,64.0994,64.2018,64.0915,64.2018,52679.0
2019-12-16 14:55:00,81.48,81.59,81.47,81.55,73683.0,64.194,64.2806,64.1861,64.2491,73683.0
2019-12-16 15:00:00,81.55,81.57,81.45,81.55,44776.0,64.2491,64.2649,64.1703,64.2491,44776.0
2019-12-16 15:05:00,81.56,81.59,81.55,81.59,20220.0,64.257,64.2806,64.2491,64.2806,20220.0
2019-12-16 15:10:00,81.58,81.64,81.56,81.64,20154.0,64.2727,64.32,64.257,64.32,20154.0
2019-12-16 15:15:00,81.63,81.64,81.5,81.54,42829.0,64.3121,64.32,64.2097,64.2412,42829.0
2019-12-16 15:20:00,81.54,81.64,81.54,81.58,18400.0,64.2412,64.32,64.2412,64.2727,18400.0
2019-12-16 15:25:00,81.58,81.58,81.52,81.54,23475.0,64.2727,64.2727,64.2255,64.2412,23475.0
2019-12-16 15:30:00,81.54,81.57,81.52,81.56,27092.0,64.2412,64.2649,64.2255,64.257,27092.0
2019-12-16 15:35:00,81.55,81.59,81.52,81.55,27760.0,64.2491,64.2806,64.2255,64.2491,27760.0
2019-12-16 15:40:00,81.55,81.56,81.51,81.52,41829.0,64.2491,64.257,64.2176,64.2255,41829.0
2019-12-16 15:45:00,81.5,81.56,81.47,81.54,46144.0,64.2097,64.257,64.1861,64.2412,46144.0
2019-12-16 15:50:00,81.54,81.6,81.52,81.55,69967.0,64.2412,64.2885,64.2255,64.2491,69967.0
2019-12-16 15:55:00,81.55,81.63,81.52,81.63,307766.0,64.2491,64.3121,64.2255,64.3121,307766.0
2019-12-17 09:30:00,81.71,81.71,81.51,81.6,49167.0,64.3752,64.3752,64.2176,64.2885,49167.0
2019-12-17 09:35:00,81.58,81.74,81.52,81.74,26790.0,64.2727,64.3988,64.2255,64.3988,26790.0
2019-12-17 09:40:00,81.72,81.93,81.72,81.91,20644.0,64.383,64.5485,64.383,64.5327,20644.0
2019-12-17 09:45:00,81.91,81.95,81.81,81.92,38751.0,64.5327,64.5643,64.454,64.5406,38751.0
2019-12-17 09:50:00,81.93,81.96,81.82,81.85,19342.0,64.5485,64.5721,64.4618,64.4855,19342.0
2019-12-17 09:55:00,81.87,81.92,81.83,81.86,23207.0,64.5012,64.5406,64.4697,64.4933,23207.0
2019-12-17 10:00:00,81.87,81.91,81.76,81.76,41622.0,64.5012,64.5327,64.4146,64.4146,41622.0
2019-12-17 10:05:00,81.76,81.87,81.73,81.83,54565.0,64.4146,64.5012,64.3909,64.4697,54565.0
2019-12-17 10:10:00,81.83,81.88,81.8,81.85,17104.0,64.4697,64.5091,64.4461,64.4855,17104.0
2019-12-17 10:15:00,81.86,82.0,81.85,81.99,50944.0,64.4933,64.6036,64.4855,64.5958,50944.0
2019-12-17 10:20:00,81.99,82.19,81.98,82.17,58806.0,64.5958,64.7533,64.5879,64.7376,58806.0
2019-12-17 10:25:00,82.17,82.23,82.13,82.17,30979.0,64.7376,64.7848,64.7061,64.7376,30979.0
2019-12-17 10:30:00,82.17,82.18,81.96,82.02,47015.0,64.7376,64.7455,64.5721,64.6194,47015.0
2019-12-17 10:35:00,82.03,82.07,81.89,81.93,47113.0,64.6273,64.6588,64.517,64.5485,47113.0
2019-12-17 10:40:00,81.93,82.02,81.81,81.84,49540.0,64.5485,64.6194,64.454,64.4776,49540.0
2019-12-17 10:45:00,81.83,81.94,81.77,81.92,63826.0,64.4697,64.5564,64.4224,64.5406,63826.0
2019-12-17 10:50:00,81.92,82.03,81.88,82.03,32888.0,64.5406,64.6273,64.5091,64.6273,32888.0
2019-12-17 10:55:00,82.02,82.07,82.0,82.04,16285.0,64.6194,64.6588,64.6036,64.6352,16285.0
2019-12-17 11:00:00,82.03,82.11,82.03,82.1,21277.0,64.6273,64.6903,64.6273,64.6824,21277.0
2019-12-17 11:05:00,82.11,82.11,81.98,81.98,30731.0,64.6903,64.6903,64.5879,64.5879,30731.0
2019-12-17 11:10:00,81.97,82.05,81.96,82.02,27967.0,64.58,64.643,64.5721,64.6194,27967.0
2019-12-17 11:15:00,82.02,82.04,81.93,82.0,30807.0,64.6194,64.6352,64.5485,64.6036,30807.0
2019-12-17 11:20:00,82.01,82.16,82.0,82.13,20475.0,64.6115,64.7297,64.6036,64.7061,20475.0
2019-12-17 11:25:00,82.12,82.13,82.05,82.06,12918.0,64.6982,64.7061,64.643,64.6509,12918.0
2019-12-17 11:30:00,82.07,82.11,82.0,82.01,17248.0,64.6588,64.6903,64.6036,64.6115,17248.0
2019-12-17 11:35:00,82.01,82.03,82.0,82.01,19474.0,64.6115,64.6273,64.6036,64.6115,19474.0
2019-12-17 11:40:00,82.0,82.03,81.96,81.97,21314.0,64.6036,64.6273,64.5721,64.58,21314.0
2019-12-17 11:45:00,81.97,81.99,81.92,81.99,14775.0,64.58,64.5958,64.5406,64.5958,14775.0
2019-12-17 11:50:00,81.98,81.98,81.94,81.95,8633.0,64.5879,64.5879,64.5564,64.5643,8633.0
2019-12-17 11:55:00,81.95,81.96,81.87,81.88,16827.0,64.5643,64.5721,64.5012,64.5091,16827.0
2019-12-17 12:00:00,81.89,81.94,81.88,81.94,11471.0,64.517,64.5564,64.5091,64.5564,11471.0
2019-12-17 12:05:00,81.94,81.94,81.87,81.88,18168.0,64.5564,64.5564,64.5012,64.5091,18168.0
2019-12-17 12:10:00,81.88,81.92,81.82,81.88,26400.0,64.5091,64.5406,64.4618,64.5091,26400.0
2019-12-17 12:15:00,81.88,81.91,81.85,81.9,14388.0,64.5091,64.5327,64.4855,64.5249,14388.0
2019-12-17 12:20:00,81.91,81.95,81.87,81.89,15312.0,64.5327,64.5643,64.5012,64.517,15312.0
2019-12-17 12:25:00,81.9,81.95,81.9,81.93,6141.0,64.5249,64.5643,64.5249,64.5485,6141.0
2019-12-17 12:30:00,81.92,81.93,81.88,81.91,8788.0,64.5406,64.5485,64.5091,64.5327,8788.0
2019-12-17 12:35:00,81.92,81.93,81.88,81.92,4865.0,64.5406,64.5485,64.5091,64.5406,4865.0
2019-12-17 12:40:00,81.92,81.92,81.85,81.89,8372.0,64.5406,64.5406,64.4855,64.517,8372.0
2019-12-17 12:45:00,81.9,81.91,81.86,81.87,11094.0,64.5249,64.5327,64.4933,64.5012,11094.0
2019-12-17 12:50:00,81.86,81.9,81.85,81.88,11430.0,64.4933,64.5249,64.4855,64.5091,11430.0
2019-12-17 12:55:00,81.88,81.92,81.87,81.89,16163.0,64.5091,64.5406,64.5012,64.517,16163.0
2019-12-17 13:00:00,81.89,81.9,81.86,81.86,15391.0,64.517,64.5249,64.4933,64.4933,15391.0
2019-12-17 13:05:00,81.86,81.91,81.86,81.89,13273.0,64.4933,64.5327,64.4933,64.517,13273.0
2019-12-17 13:10:00,81.88,81.9,81.84,81.86,14395.0,64.5091,64.5249,64.4776,64.4933,14395.0
2019-12-17 13:15:00,81.87,81.87,81.84,81.87,10681.0,64.5012,64.5012,64.4776,64.5012,10681.0
2019-12-17 13:20:00,81.87,81.88,81.81,81.88,35708.0,64.5012,64.5091,64.454,64.5091,35708.0
2019-12-17 13:25:00,81.88,81.88,81.77,81.81,54455.0,64.5091,64.5091,64.4224,64.454,54455.0
2019-12-17 13:30:00,81.81,81.81,81.71,81.72,35242.0,64.454,64.454,64.3752,64.383,35242.0
2019-12-17 13:35:00,81.71,81.78,81.69,81.77,21226.0,64.3752,64.4303,64.3594,64.4224,21226.0
2019-12-17 13:40:00,81.77,81.86,81.77,81.83,7104.0,64.4224,64.4933,64.4224,64.4697,7104.0
2019-12-17 13:45:00,81.84,81.89,81.84,81.87,8790.0,64.4776,64.517,64.4776,64.5012,8790.0
2019-12-17 13:50:00,81.87,81.87,81.84,81.84,8716.0,64.5012,64.5012,64.4776,64.4776,8716.0
2019-12-17 13:55:00,81.84,81.91,81.84,81.9,17493.0,64.4776,64.5327,64.4776,64.5249,17493.0
2019-12-17 14:00:00,81.9,81.91,81.79,81.81,25718.0,64.5249,64.5327,64.4382,64.454,25718.0
2019-12-17 14:05:00,81.81,81.82,81.76,81.8,17280.0,64.454,64.4618,64.4146,64.4461,17280.0
2019-12-17 14:10:00,81.81,81.88,81.79,81.87,9576.0,64.454,64.5091,64.4382,64.5012,9576.0
2019-12-17 14:15:00,81.88,81.91,81.87,81.9,18350.0,64.5091,64.5327,64.5012,64.5249,18350.0
2019-12-17 14:20:00,81.9,81.91,81.83,81.86,12223.0,64.5249,64.5327,64.4697,64.4933,12223.0
2019-12-17 14:25:00,81.86,81.9,81.86,81.87,11186.0,64.4933,64.5249,64.4933,64.5012,11186.0
2019-12-17 14:30:00,81.87,81.88,81.85,81.88,10699.0,64.5012,64.5091,64.4855,64.5091,10699.0
2019-12-17 14:35:00,81.89,81.92,81.88,81.92,15132.0,64.517,64.5406,64.5091,64.5406,15132.0
2019-12-17 14:40:00,81.92,81.94,81.83,81.84,70879.0,64.5406,64.5564,64.4697,64.4776,70879.0
2019-12-17 14:45:00,81.84,81.91,81.8,81.89,25376.0,64.4776,64.5327,64.4461,64.517,25376.0
2019-12-17 14:50:00,81.89,81.89,81.82,81.83,10082.0,64.517,64.517,64.4618,64.4697,10082.0
2019-12-17 14:55:00,81.83,81.88,81.82,81.86,12568.0,64.4697,64.5091,64.4618,64.4933,12568.0
2019-12-17 15:00:00,81.86,81.86,81.78,81.8,22655.0,64.4933,64.4933,64.4303,64.4461,22655.0
2019-12-17 15:05:00,81.8,81.88,81.8,81.81,24333.0,64.4461,64.5091,64.4461,64.454,24333.0
2019-12-17 15:10:00,81.81,81.87,81.81,81.87,14737.0,64.454,64.5012,64.454,64.5012,14737.0
2019-12-17 15:15:00,81.87,81.89,81.85,81.86,16589.0,64.5012,64.517,64.4855,64.4933,16589.0
2019-12-17 15:20:00,81.86,81.87,81.83,81.84,14514.0,64.4933,64.5012,64.4697,64.4776,14514.0
2019-12-17 15:25:00,81.85,81.88,81.84,81.85,29703.0,64.4855,64.5091,64.4776,64.4855,29703.0
2019-12-17 15:30:00,81.84,81.88,81.83,81.83,14321.0,64.4776,64.5091,64.4697,64.4697,14321.0
2019-12-17 15:35:00,81.83,81.87,81.82,81.86,19393.0,64.4697,64.5012,64.4618,64.4933,19393.0
2019-12-17 15:40:00,81.86,81.86,81.74,81.75,21841.0,64.4933,64.4933,64.3988,64.4067,21841.0
2019-12-17 15:45:00,81.75,81.77,81.7,81.72,31336.0,64.4067,64.4224,64.3673,64.383,31336.0
2019-12-17 15:50:00,81.72,81.73,81.63,81.64,46127.0,64.383,64.3909,64.3121,64.32,46127.0
2019-12-17 15:55:00,81.63,81.7,81.55,81.56,315390.0,64.3121,64.3673,64.2491,64.257,315390.0
2019-12-18 09:30:00,81.84,82.15,81.53,81.54,346153.0,64.4776,64.7218,64.2334,64.2412,346153.0
2019-12-18 09:35:00,81.55,81.61,81.46,81.46,46138.0,64.2491,64.2964,64.1782,64.1782,46138.0
2019-12-18 09:40:00,81.48,81.63,81.48,81.48,16835.0,64.194,64.3121,64.194,64.194,16835.0
2019-12-18 09:45:00,81.47,81.51,81.35,81.36,22450.0,64.1861,64.2176,64.0915,64.0994,22450.0
2019-12-18 09:50:00,81.37,81.45,81.21,81.25,43139.0,64.1073,64.1703,63.9812,64.0128,43139.0
2019-12-18 09:55:00,81.23,81.27,81.12,81.13,21506.0,63.997,64.0285,63.9103,63.9182,21506.0
2019-12-18 10:00:00,81.13,81.13,81.03,81.13,37255.0,63.9182,63.9182,63.8394,63.9182,37255.0
2019-12-18 10:05:00,81.15,81.15,80.95,80.95,23343.0,63.934,63.934,63.7764,63.7764,23343.0
2019-12-18 10:10:00,80.93,81.04,80.88,80.97,28879.0,63.7606,63.8473,63.7213,63.7922,28879.0
2019-12-18 10:15:00,80.95,80.98,80.86,80.9,25934.0,63.7764,63.8,63.7055,63.737,25934.0
2019-12-18 10:20:00,80.9,80.92,80.79,80.85,61646.0,63.737,63.7528,63.6503,63.6976,61646.0
2019-12-18 10:25:00,80.84,80.9,80.78,80.86,47018.0,63.6897,63.737,63.6425,63.7055,47018.0
2019-12-18 10:30:00,80.84,80.94,80.75,80.83,69576.0,63.6897,63.7685,63.6188,63.6819,69576.0
2019-12-18 10:35:00,80.84,80.84,80.7,80.74,48592.0,63.6897,63.6897,63.5794,63.611,48592.0
2019-12-18 10:40:00,80.74,80.74,80.6,80.64,72954.0,63.611,63.611,63.5007,63.5322,72954.0
2019-12-18 10:45:00,80.62,80.9,80.56,80.89,80644.0,63.5164,63.737,63.4691,63.7291,80644.0
2019-12-18 10:50:00,80.89,81.03,80.87,80.99,19732.0,63.7291,63.8394,63.7134,63.8079,19732.0
2019-12-18 10:55:00,80.99,80.99,80.9,80.92,22781.0,63.8079,63.8079,63.737,63.7528,22781.0
2019-12-18 11:00:00,80.92,81.03,80.91,81.01,16778.0,63.7528,63.8394,63.7449,63.8237,16778.0
2019-12-18 11:05:00,81.03,81.06,81.01,81.03,13159.0,63.8394,63.8631,63.8237,63.8394,13159.0
2019-12-18 11:10:00,81.02,81.04,80.97,81.0,13781.0,63.8316,63.8473,63.7922,63.8158,13781.0
2019-12-18 11:15:00,81.0,81.0,80.89,80.96,24238.0,63.8158,63.8158,63.7291,63.7843,24238.0
2019-12-18 11:20:00,80.95,81.02,80.95,81.0,7879.0,63.7764,63.8316,63.7764,63.8158,7879.0
2019-12-18 11:25:00,81.0,81.08,80.99,81.06,14144.0,63.8158,63.8788,63.8079,63.8631,14144.0
2019-12-18 11:30:00,81.06,81.06,80.8,80.83,45755.0,63.8631,63.8631,63.6582,63.6819,45755.0
2019-12-18 11:35:00,80.84,80.92,80.83,80.85,19729.0,63.6897,63.7528,63.6819,63.6976,19729.0
2019-12-18 11:40:00,80.86,80.98,80.84,80.96,12213.0,63.7055,63.8,63.6897,63.7843,12213.0
2019-12-18 11:45:00,80.96,81.04,80.96,81.03,6990.0,63.7843,63.8473,63.7843,63.8394,6990.0
2019-12-18 11:50:00,81.03,81.09,81.02,81.09,12080.0,63.8394,63.8867,63.8316,63.8867,12080.0
2019-12-18 11:55:00,81.09,81.11,81.05,81.09,11849.0,63.8867,63.9025,63.8552,63.8867,11849.0
2019-12-18 12:00:00,81.1,81.11,81.06,81.09,9092.0,63.8946,63.9025,63.8631,63.8867,9092.0
2019-12-18 12:05:00,81.09,81.14,81.08,81.1,10590.0,63.8867,63.9261,63.8788,63.8946,10590.0
2019-12-18 12:10:00,81.1,81.1,81.04,81.05,18301.0,63.8946,63.8946,63.8473,63.8552,18301.0
2019-12-18 12:15:00,81.05,81.11,81.04,81.06,15123.0,63.8552,63.9025,63.8473,63.8631,15123.0
2019-12-18 12:20:00,81.06,81.09,81.03,81.09,10645.0,63.8631,63.8867,63.8394,63.8867,10645.0
2019-12-18 12:25:00,81.08,81.1,81.07,81.09,12266.0,63.8788,63.8946,63.8709,63.8867,12266.0
2019-12-18 12:30:00,81.08,81.13,81.06,81.12,13414.0,63.8788,63.9182,63.8631,63.9103,13414.0
2019-12-18 12:35:00,81.12,81.12,81.04,81.04,11534.0,63.9103,63.9103,63.8473,63.8473,11534.0
2019-12-18 12:40:00,81.06,81.11,80.96,81.11,22669.0,63.8631,63.9025,63.7843,63.9025,22669.0
2019-12-18 12:45:00,81.11,81.21,81.11,81.2,19994.0,63.9025,63.9812,63.9025,63.9734,19994.0
2019-12-18 12:50:00,81.2,81.2,81.13,81.17,20300.0,63.9734,63.9734,63.9182,63.9497,20300.0
2019-12-18 12:55:00,81.17,81.29,81.15,81.27,142658.0,63.9497,64.0443,63.934,64.0285,142658.0
2019-12-18 13:00:00,81.27,81.43,81.26,81.33,193270.0,64.0285,64.1546,64.0206,64.0758,193270.0
2019-12-18 13:05:00,81.33,81.4,81.33,81.38,20232.0,64.0758,64.1309,64.0758,64.1152,20232.0
2019-12-18 13:10:00,81.39,81.41,81.34,81.4,10964.0,64.1231,64.1388,64.0837,64.1309,10964.0
2019-12-18 13:15:00,81.39,81.45,81.38,81.44,23687.0,64.1231,64.1703,64.1152,64.1624,23687.0
2019-12-18 13:20:00,81.45,81.47,81.39,81.42,15282.0,64.1703,64.1861,64.1231,64.1467,15282.0
2019-12-18 13:25:00,81.42,81.44,81.38,81.39,14485.0,64.1467,64.1624,64.1152,64.1231,14485.0
2019-12-18 13:30:00,81.38,81.42,81.38,81.41,17087.0,64.1152,64.1467,64.1152,64.1388,17087.0
2019-12-18 13:35:00,81.41,81.49,81.36,81.38,44340.0,64.1388,64.2018,64.0994,64.1152,44340.0
2019-12-18 13:40:00,81.37,81.46,81.36,81.42,8265.0,64.1073,64.1782,64.0994,64.1467,8265.0
2019-12-18 13:45:00,81.41,81.46,81.39,81.42,19347.0,64.1388,64.1782,64.1231,64.1467,19347.0
2019-12-18 13:50:00,81.42,81.42,81.38,81.39,9655.0,64.1467,64.1467,64.1152,64.1231,9655.0
2019-12-18 13:55:00,81.39,81.4,81.34,81.38,13614.0,64.1231,64.1309,64.0837,64.1152,13614.0
2019-12-18 14:00:00,81.37,81.38,81.33,81.37,13396.0,64.1073,64.1152,64.0758,64.1073,13396.0
2019-12-18 14:05:00,81.38,81.4,81.34,81.39,72942.0,64.1152,64.1309,64.0837,64.1231,72942.0
2019-12-18 14:10:00,81.39,81.46,81.34,81.45,35708.0,64.1231,64.1782,64.0837,64.1703,35708.0
2019-12-18 14:15:00,81.45,81.46,81.4,81.4,18757.0,64.1703,64.1782,64.1309,64.1309,18757.0
2019-12-18 14:20:00,81.4,81.51,81.4,81.49,17247.0,64.1309,64.2176,64.1309,64.2018,17247.0
2019-12-18 14:25:00,81.49,81.53,81.48,81.53,17843.0,64.2018,64.2334,64.194,64.2334,17843.0
2019-12-18 14:30:00,81.53,81.53,81.4,81.45,57989.0,64.2334,64.2334,64.1309,64.1703,57989.0
2019-12-18 14:35:00,81.46,81.48,81.42,81.44,15281.0,64.1782,64.194,64.1467,64.1624,15281.0
2019-12-18 14:40:00,81.44,81.46,81.41,81.41,10334.0,64.1624,64.1782,64.1388,64.1388,10334.0
2019-12-18 14:45:00,81.41,81.45,81.4,81.41,10954.0,64.1388,64.1703,64.1309,64.1388,10954.0
2019-12-18 14:50:00,81.43,81.46,81.42,81.42,17649.0,64.1546,64.1782,64.1467,64.1467,17649.0
2019-12-18 14:55:00,81.41,81.5,81.41,81.47,16522.0,64.1388,64.2097,64.1388,64.1861,16522.0
2019-12-18 15:00:00,81.46,81.5,81.39,81.5,53197.0,64.1782,64.2097,64.1231,64.2097,53197.0
2019-12-18 15:05:00,81.49,81.55,81.49,81.54,41500.0,64.2018,64.2491,64.2018,64.2412,41500.0
2019-12-18 15:10:00,81.53,81.54,81.43,81.44,15011.0,64.2334,64.2412,64.1546,64.1624,15011.0
2019-12-18 15:15:00,81.44,81.49,81.42,81.48,13316.0,64.1624,64.2018,64.1467,64.194,13316.0
2019-12-18 15:20:00,81.48,81.52,81.45,81.52,15024.0,64.194,64.2255,64.1703,64.2255,15024.0
2019-12-18 15:25:00,81.52,81.55,81.49,81.54,14316.0,64.2255,64.2491,64.2018,64.2412,14316.0
2019-12-18 15:30:00,81.55,81.56,81.42,81.44,60083.0,64.2491,64.257,64.1467,64.1624,60083.0
2019-12-18 15:35:00,81.42,81.5,81.42,81.47,33965.0,64.1467,64.2097,64.1467,64.1861,33965.0
2019-12-18 15:40:00,81.48,81.55,81.47,81.48,36712.0,64.194,64.2491,64.1861,64.194,36712.0
2019-12-18 15:45:00,81.49,81.51,81.47,81.49,40171.0,64.2018,64.2176,64.1861,64.2018,40171.0
2019-12-18 15:50:00,81.49,81.55,81.48,81.49,61540.0,64.2018,64.2491,64.194,64.2018,61540.0
2019-12-18 15:55:00,81.49,81.52,81.37,81.46,226846.0,64.2018,64.2255,64.1073,64.1782,226846.0
2019-12-19 09:30:00,81.55,81.55,81.01,81.4,103663.0,64.2491,64.2491,63.8237,64.1309,103663.0
2019-12-19 09:35:00,81.39,81.53,81.36,81.46,28789.0,64.1231,64.2334,64.0994,64.1782,28789.0
2019-12-19 09:40:00,81.44,81.6,81.4,81.54,25486.0,64.1624,64.2885,64.1309,64.2412,25486.0
2019-12-19 09:45:00,81.56,81.6,81.48,81.5,16057.0,64.257,64.2885,64.194,64.2097,16057.0
2019-12-19 09:50:00,81.49,81.6,81.49,81.59,29024.0,64.2018,64.2885,64.2018,64.2806,29024.0
2019-12-19 09:55:00,81.59,81.67,81.58,81.6,138959.0,64.2806,64.3437,64.2727,64.2885,138959.0
2019-12-19 10:00:00,81.59,81.64,81.54,81.59,208389.0,64.2806,64.32,64.2412,64.2806,208389.0
2019-12-19 10:05:00,81.6,81.85,81.59,81.84,75922.0,64.2885,64.4855,64.2806,64.4776,75922.0
2019-12-19 10:10:00,81.84,81.85,81.73,81.74,28465.0,64.4776,64.4855,64.3909,64.3988,28465.0
2019-12-19 10:15:00,81.75,81.76,81.68,81.75,37562.0,64.4067,64.4146,64.3515,64.4067,37562.0
2019-12-19 10:20:00,81.75,81.85,81.71,81.81,50444.0,64.4067,64.4855,64.3752,64.454,50444.0
2019-12-19 10:25:00,81.82,81.97,81.81,81.88,64513.0,64.4618,64.58,64.454,64.5091,64513.0
2019-12-19 10:30:00,81.89,81.91,81.78,81.82,35259.0,64.517,64.5327,64.4303,64.4618,35259.0
2019-12-19 10:35:00,81.82,81.82,81.66,81.68,35985.0,64.4618,64.4618,64.3358,64.3515,35985.0
2019-12-19 10:40:00,81.69,81.84,81.69,81.8,17954.0,64.3594,64.4776,64.3594,64.4461,17954.0
2019-12-19 10:45:00,81.79,81.83,81.61,81.66,26059.0,64.4382,64.4697,64.2964,64.3358,26059.0
2019-12-19 10:50:00,81.67,81.67,81.55,81.61,60155.0,64.3437,64.3437,64.2491,64.2964,60155.0
2019-12-19 10:55:00,81.62,81.67,81.51,81.56,46256.0,64.3043,64.3437,64.2176,64.257,46256.0
2019-12-19 11:00:00,81.55,81.58,81.44,81.53,73607.0,64.2491,64.2727,64.1624,64.2334,73607.0
2019-12-19 11:05:00,81.53,81.71,81.52,81.67,51163.0,64.2334,64.3752,64.2255,64.3437,51163.0
2019-12-19 11:10:00,81.67,81.79,81.64,81.79,11201.0,64.3437,64.4382,64.32,64.4382,11201.0
2019-12-19 11:15:00,81.78,81.8,81.75,81.77,22168.0,64.4303,64.4461,64.4067,64.4224,22168.0
2019-12-19 11:20:00,81.77,81.78,81.71,81.73,23253.0,64.4224,64.4303,64.3752,64.3909,23253.0
2019-12-19 11:25:00,81.73,81.73,81.59,81.59,24529.0,64.3909,64.3909,64.2806,64.2806,24529.0
2019-12-19 11:30:00,81.57,81.67,81.57,81.64,15627.0,64.2649,64.3437,64.2649,64.32,15627.0
2019-12-19 11:35:00,81.62,81.64,81.6,81.63,10038.0,64.3043,64.32,64.2885,64.3121,10038.0
2019-12-19 11:40:00,81.64,81.65,81.59,81.64,19301.0,64.32,64.3279,64.2806,64.32,19301.0
2019-12-19 11:45:00,81.63,81.64,81.54,81.63,15836.0,64.3121,64.32,64.2412,64.3121,15836.0
2019-12-19 11:50:00,81.63,81.65,81.61,81.62,11345.0,64.3121,64.3279,64.2964,64.3043,11345.0
2019-12-19 11:55:00,81.61,81.63,81.58,81.6,8498.0,64.2964,64.3121,64.2727,64.2885,8498.0
2019-12-19 12:00:00,81.61,81.62,81.55,81.61,17227.0,64.2964,64.3043,64.2491,64.2964,17227.0
2019-12-19 12:05:00,81.62,81.65,81.59,81.65,18726.0,64.3043,64.3279,64.2806,64.3279,18726.0
2019-12-19 12:10:00,81.65,81.7,81.64,81.69,6428.0,64.3279,64.3673,64.32,64.3594,6428.0
2019-12-19 12:15:00,81.69,81.71,81.64,81.71,11701.0,64.3594,64.3752,64.32,64.3752,11701.0
2019-12-19 12:20:00,81.7,81.71,81.63,81.66,15156.0,64.3673,64.3752,64.3121,64.3358,15156.0
2019-12-19 12:25:00,81.66,81.7,81.64,81.7,9219.0,64.3358,64.3673,64.32,64.3673,9219.0
2019-12-19 12:30:00,81.7,81.71,81.67,81.7,8152.0,64.3673,64.3752,64.3437,64.3673,8152.0
2019-12-19 12:35:00,81.71,81.73,81.7,81.71,13249.0,64.3752,64.3909,64.3673,64.3752,13249.0
2019-12-19 12:40:00,81.71,81.73,81.7,81.72,7304.0,64.3752,64.3909,64.3673,64.383,7304.0
2019-12-19 12:45:00,81.71,81.75,81.7,81.74,8521.0,64.3752,64.4067,64.3673,64.3988,8521.0
2019-12-19 12:50:00,81.75,81.75,81.71,81.72,10324.0,64.4067,64.4067,64.3752,64.383,10324.0
2019-12-19 12:55:00,81.72,81.73,81.7,81.72,8440.0,64.383,64.3909,64.3673,64.383,8440.0
2019-12-19 13:00:00,81.72,81.76,81.72,81.74,7007.0,64.383,64.4146,64.383,64.3988,7007.0
2019-12-19 13:05:00,81.74,81.74,81.71,81.74,8114.0,64.3988,64.3988,64.3752,64.3988,8114.0
2019-12-19 13:10:00,81.74,81.78,81.74,81.77,8900.0,64.3988,64.4303,64.3988,64.4224,8900.0
2019-12-19 13:15:00,81.78,81.86,81.77,81.86,10507.0,64.4303,64.4933,64.4224,64.4933,10507.0
2019-12-19 13:20:00,81.85,81.85,81.78,81.83,21715.0,64.4855,64.4855,64.4303,64.4697,21715.0
2019-12-19 13:25:00,81.83,81.84,81.76,81.84,105521.0,64.4697,64.4776,64.4146,64.4776,105521.0
2019-12-19 13:30:00,81.84,81.86,81.8,81.81,12572.0,64.4776,64.4933,64.4461,64.454,12572.0
2019-12-19 13:35:00,81.8,81.85,81.8,81.85,10468.0,64.4461,64.4855,64.4461,64.4855,10468.0
2019-12-19 13:40:00,81.85,81.91,81.84,81.9,29647.0,64.4855,64.5327,64.4776,64.5249,29647.0
2019-12-19 13:45:00,81.9,81.95,81.89,81.9,9116.0,64.5249,64.5643,64.517,64.5249,9116.0
2019-12-19 13:50:00,81.9,81.93,81.88,81.91,16119.0,64.5249,64.5485,64.5091,64.5327,16119.0
2019-12-19 13:55:00,81.91,81.94,81.86,81.94,11717.0,64.5327,64.5564,64.4933,64.5564,11717.0
2019-12-19 14:00:00,81.94,81.94,81.89,81.89,10638.0,64.5564,64.5564,64.517,64.517,10638.0
2019-12-19 14:05:00,81.88,81.91,81.88,81.9,7747.0,64.5091,64.5327,64.5091,64.5249,7747.0
2019-12-19 14:10:00,81.91,81.92,81.87,81.87,8270.0,64.5327,64.5406,64.5012,64.5012,8270.0
2019-12-19 14:15:00,81.87,81.89,81.86,81.87,10617.0,64.5012,64.517,64.4933,64.5012,10617.0
2019-12-19 14:20:00,81.88,81.9,81.87,81.88,11911.0,64.5091,64.5249,64.5012,64.5091,11911.0
2019-12-19 14:25:00,81.87,81.95,81.87,81.92,13757.0,64.5012,64.5643,64.5012,64.5406,13757.0
2019-12-19 14:30:00,81.93,81.96,81.9,81.91,12691.0,64.5485,64.5721,64.5249,64.5327,12691.0
2019-12-19 14:35:00,81.91,81.91,81.86,81.88,11093.0,64.5327,64.5327,64.4933,64.5091,11093.0
2019-12-19 14:40:00,81.88,81.9,81.86,81.87,14715.0,64.5091,64.5249,64.4933,64.5012,14715.0
2019-12-19 14:45:00,81.87,81.88,81.84,81.86,13998.0,64.5012,64.5091,64.4776,64.4933,13998.0
2019-12-19 14:50:00,81.85,81.88,81.85,81.87,14184.0,64.4855,64.5091,64.4855,64.5012,14184.0
2019-12-19 14:55:00,81.87,81.87,81.85,81.86,12537.0,64.5012,64.5012,64.4855,64.4933,12537.0
2019-12-19 15:00:00,81.86,81.89,81.83,81.88,18914.0,64.4933,64.517,64.4697,64.5091,18914.0
2019-12-19 15:05:00,81.9,81.92,81.88,81.9,21173.0,64.5249,64.5406,64.5091,64.5249,21173.0
2019-12-19 15:10:00,81.9,81.91,81.85,81.87,18262.0,64.5249,64.5327,64.4855,64.5012,18262.0
2019-12-19 15:15:00,81.87,81.88,81.81,81.81,24326.0,64.5012,64.5091,64.454,64.454,24326.0
2019-12-19 15:20:00,81.81,81.83,81.78,81.82,24888.0,64.454,64.4697,64.4303,64.4618,24888.0
2019-12-19 15:25:00,81.82,81.87,81.79,81.82,20769.0,64.4618,64.5012,64.4382,64.4618,20769.0
2019-12-19 15:30:00,81.83,81.84,81.77,81.79,27629.0,64.4697,64.4776,64.4224,64.4382,27629.0
2019-12-19 15:35:00,81.79,81.8,81.75,81.77,30115.0,64.4382,64.4461,64.4067,64.4224,30115.0
2019-12-19 15:40:00,81.78,81.78,81.74,81.78,30836.0,64.4303,64.4303,64.3988,64.4303,30836.0
2019-12-19 15:45:00,81.78,81.79,81.73,81.75,44418.0,64.4303,64.4382,64.3909,64.4067,44418.0
2019-12-19 15:50:00,81.74,81.79,81.72,81.77,59349.0,64.3988,64.4382,64.383,64.4224,59349.0
2019-12-19 15:55:00,81.76,81.83,81.72,81.8,180523.0,64.4146,64.4697,64.383,64.4461,180523.0
2019-12-20 09:30:00,82.24,82.38,81.69,81.77,1076187.0,64.7927,64.903,64.3594,64.4224,1076187.0
2019-12-20 09:35:00,81.79,82.03,81.79,81.93,10490.0,64.4382,64.6273,64.4382,64.5485,10490.0
2019-12-20 09:40:00,81.93,81.98,81.85,81.89,21741.0,64.5485,64.5879,64.4855,64.517,21741.0
2019-12-20 09:45:00,81.87,81.87,81.74,81.75,11162.0,64.5012,64.5012,64.3988,64.4067,11162.0
2019-12-20 09:50:00,81.74,81.88,81.71,81.77,12053.0,64.3988,64.5091,64.3752,64.4224,12053.0
2019-12-20 09:55:00,81.76,81.76,81.62,81.62,10351.0,64.4146,64.4146,64.3043,64.3043,10351.0
2019-12-20 10:00:00,81.61,81.74,81.56,81.67,38699.0,64.2964,64.3988,64.257,64.3437,38699.0
2019-12-20 10:05:00,81.66,81.73,81.6,81.62,16654.0,64.3358,64.3909,64.2885,64.3043,16654.0
2019-12-20 10:10:00,81.6,81.71,81.57,81.7,38869.0,64.2885,64.3752,64.2649,64.3673,38869.0
2019-12-20 10:15:00,81.69,81.74,81.67,81.71,21858.0,64.3594,64.3988,64.3437,64.3752,21858.0
2019-12-20 10:20:00,81.71,81.76,81.68,81.72,17988.0,64.3752,64.4146,64.3515,64.383,17988.0
2019-12-20 10:25:00,81.7,81.74,81.64,81.64,15650.0,64.3673,64.3988,64.32,64.32,15650.0
2019-12-20 10:30:00,81.66,81.83,81.65,81.83,18533.0,64.3358,64.4697,64.3279,64.4697,18533.0
2019-12-20 10:35:00,81.81,81.81,81.7,81.71,15231.0,64.454,64.454,64.3673,64.3752,15231.0
2019-12-20 10:40:00,81.71,81.72,81.61,81.64,8610.0,64.3752,64.383,64.2964,64.32,8610.0
2019-12-20 10:45:00,81.63,81.66,81.56,81.59,17851.0,64.3121,64.3358,64.257,64.2806,17851.0
2019-12-20 10:50:00,81.59,81.6,81.43,81.43,11885.0,64.2806,64.2885,64.1546,64.1546,11885.0
2019-12-20 10:55:00,81.44,81.48,81.4,81.42,14837.0,64.1624,64.194,64.1309,64.1467,14837.0
2019-12-20 11:00:00,81.41,81.56,81.34,81.56,15123.0,64.1388,64.257,64.0837,64.257,15123.0
2019-12-20 11:05:00,81.56,81.69,81.56,81.67,22048.0,64.257,64.3594,64.257,64.3437,22048.0
2019-12-20 11:10:00,81.67,81.7,81.59,81.67,43714.0,64.3437,64.3673,64.2806,64.3437,43714.0
2019-12-20 11:15:00,81.66,81.67,81.59,81.65,10703.0,64.3358,64.3437,64.2806,64.3279,10703.0
2019-12-20 11:20:00,81.65,81.68,81.6,81.61,12475.0,64.3279,64.3515,64.2885,64.2964,12475.0
2019-12-20 11:25:00,81.6,81.66,81.6,81.61,8612.0,64.2885,64.3358,64.2885,64.2964,8612.0
2019-12-20 11:30:00,81.62,81.68,81.6,81.66,9227.0,64.3043,64.3515,64.2885,64.3358,9227.0
2019-12-20 11:35:00,81.65,81.67,81.62,81.66,8558.0,64.3279,64.3437,64.3043,64.3358,8558.0
2019-12-20 11:40:00,81.67,81.69,81.57,81.64,23020.0,64.3437,64.3594,64.2649,64.32,23020.0
2019-12-20 11:45:00,81.64,81.69,81.62,81.66,14903.0,64.32,64.3594,64.3043,64.3358,14903.0
2019-12-20 11:50:00,81.66,81.67,81.6,81.62,9394.0,64.3358,64.3437,64.2885,64.3043,9394.0
2019-12-20 11:55:00,81.63,81.65,81.59,81.63,15147.0,64.3121,64.3279,64.2806,64.3121,15147.0
2019-12-20 12:00:00,81.63,81.65,81.61,81.63,8544.0,64.3121,64.3279,64.2964,64.3121,8544.0
2019-12-20 12:05:00,81.63,81.65,81.6,81.65,9467.0,64.3121,64.3279,64.2885,64.3279,9467.0
2019-12-20 12:10:00,81.65,81.71,81.65,81.69,9098.0,64.3279,64.3752,64.3279,64.3594,9098.0
2019-12-20 12:15:00,81.69,81.71,81.66,81.67,6774.0,64.3594,64.3752,64.3358,64.3437,6774.0
2019-12-20 12:20:00,81.68,81.69,81.66,81.67,8620.0,64.3515,64.3594,64.3358,64.3437,8620.0
2019-12-20 12:25:00,81.66,81.67,81.61,81.65,23368.0,64.3358,64.3437,64.2964,64.3279,23368.0
2019-12-20 12:30:00,81.65,81.71,81.63,81.66,7329.0,64.3279,64.3752,64.3121,64.3358,7329.0
2019-12-20 12:35:00,81.66,81.7,81.66,81.7,11837.0,64.3358,64.3673,64.3358,64.3673,11837.0
2019-12-20 12:40:00,81.7,81.71,81.66,81.68,14594.0,64.3673,64.3752,64.3358,64.3515,14594.0
2019-12-20 12:45:00,81.68,81.7,81.66,81.7,10337.0,64.3515,64.3673,64.3358,64.3673,10337.0
2019-12-20 12:50:00,81.7,81.7,81.66,81.67,8737.0,64.3673,64.3673,64.3358,64.3437,8737.0
2019-12-20 12:55:00,81.66,81.66,81.62,81.66,10955.0,64.3358,64.3358,64.3043,64.3358,10955.0
2019-12-20 13:00:00,81.66,81.71,81.65,81.7,8808.0,64.3358,64.3752,64.3279,64.3673,8808.0
2019-12-20 13:05:00,81.7,81.74,81.7,81.74,8324.0,64.3673,64.3988,64.3673,64.3988,8324.0
2019-12-20 13:10:00,81.73,81.76,81.71,81.76,8563.0,64.3909,64.4146,64.3752,64.4146,8563.0
2019-12-20 13:15:00,81.75,81.76,81.74,81.75,10947.0,64.4067,64.4146,64.3988,64.4067,10947.0
2019-12-20 13:20:00,81.74,81.83,81.71,81.82,12254.0,64.3988,64.4697,64.3752,64.4618,12254.0
2019-12-20 13:25:00,81.83,81.85,81.8,81.81,10123.0,64.4697,64.4855,64.4461,64.454,10123.0
2019-12-20 13:30:00,81.81,81.86,81.81,81.84,10866.0,64.454,64.4933,64.454,64.4776,10866.0
2019-12-20 13:35:00,81.84,81.86,81.81,81.86,9755.0,64.4776,64.4933,64.454,64.4933,9755.0
2019-12-20 13:40:00,81.85,81.91,81.83,81.88,14113.0,64.4855,64.5327,64.4697,64.5091,14113.0
2019-12-20 13:45:00,81.88,81.89,81.83,81.88,9599.0,64.5091,64.517,64.4697,64.5091,9599.0
2019-12-20 13:50:00,81.88,81.92,81.86,81.9,15974.0,64.5091,64.5406,64.4933,64.5249,15974.0
2019-12-20 13:55:00,81.88,81.91,81.88,81.91,13550.0,64.5091,64.5327,64.5091,64.5327,13550.0
2019-12-20 14:00:00,81.92,81.92,81.86,81.9,16317.0,64.5406,64.5406,64.4933,64.5249,16317.0
2019-12-20 14:05:00,81.91,81.91,81.86,81.89,16984.0,64.5327,64.5327,64.4933,64.517,16984.0
2019-12-20 14:10:00,81.89,81.94,81.88,81.94,4902.0,64.517,64.5564,64.5091,64.5564,4902.0
2019-12-20 14:15:00,81.93,81.93,81.9,81.91,10650.0,64.5485,64.5485,64.5249,64.5327,10650.0
2019-12-20 14:20:00,81.91,81.93,81.89,81.92,17995.0,64.5327,64.5485,64.517,64.5406,17995.0
2019-12-20 14:25:00,81.91,82.0,81.89,82.0,15212.0,64.5327,64.6036,64.517,64.6036,15212.0
2019-12-20 14:30:00,82.0,82.0,81.96,82.0,10046.0,64.6036,64.6036,64.5721,64.6036,10046.0
2019-12-20 14:35:00,82.0,82.02,81.98,82.02,20163.0,64.6036,64.6194,64.5879,64.6194,20163.0
2019-12-20 14:40:00,82.01,82.1,81.99,82.09,19691.0,64.6115,64.6824,64.5958,64.6746,19691.0
2019-12-20 14:45:00,82.08,82.17,82.08,82.15,24746.0,64.6667,64.7376,64.6667,64.7218,24746.0
2019-12-20 14:50:00,82.16,82.3,82.13,82.28,45212.0,64.7297,64.84,64.7061,64.8242,45212.0
2019-12-20 14:55:00,82.28,82.28,82.23,82.25,25238.0,64.8242,64.8242,64.7848,64.8006,25238.0
2019-12-20 15:00:00,82.25,82.27,82.17,82.23,21632.0,64.8006,64.8164,64.7376,64.7848,21632.0
2019-12-20 15:05:00,82.24,82.3,82.23,82.25,33815.0,64.7927,64.84,64.7848,64.8006,33815.0
2019-12-20 15:10:00,82.25,82.27,82.23,82.24,12021.0,64.8006,64.8164,64.7848,64.7927,12021.0
2019-12-20 15:15:00,82.23,82.33,82.21,82.31,30889.0,64.7848,64.8636,64.7691,64.8479,30889.0
2019-12-20 15:20:00,82.31,82.34,82.28,82.32,27789.0,64.8479,64.8715,64.8242,64.8558,27789.0
2019-12-20 15:25:00,82.33,82.35,82.28,82.31,49326.0,64.8636,64.8794,64.8242,64.8479,49326.0
2019-12-20 15:30:00,82.32,82.35,82.27,82.34,42577.0,64.8558,64.8794,64.8164,64.8715,42577.0
2019-12-20 15:35:00,82.33,82.39,82.32,82.34,55399.0,64.8636,64.9109,64.8558,64.8715,55399.0
2019-12-20 15:40:00,82.33,82.37,82.3,82.32,34848.0,64.8636,64.8951,64.84,64.8558,34848.0
2019-12-20 15:45:00,82.33,82.37,82.3,82.34,78529.0,64.8636,64.8951,64.84,64.8715,78529.0
2019-12-20 15:50:00,82.35,82.38,82.09,82.16,159387.0,64.8794,64.903,64.6746,64.7297,159387.0
2019-12-20 15:55:00,82.16,82.39,82.16,82.31,487659.0,64.7297,64.9109,64.7297,64.8479,487659.0
2019-12-23 09:30:00,82.3,82.41,82.2,82.2,43782.0,64.84,64.9267,64.7612,64.7612,43782.0
2019-12-23 09:35:00,82.19,82.31,82.0,82.01,18662.0,64.7533,64.8479,64.6036,64.6115,18662.0
2019-12-23 09:40:00,82.02,82.07,81.9,81.92,27778.0,64.6194,64.6588,64.5249,64.5406,27778.0
2019-12-23 09:45:00,81.91,81.93,81.81,81.87,41090.0,64.5327,64.5485,64.454,64.5012,41090.0
2019-12-23 09:50:00,81.85,81.94,81.82,81.88,36713.0,64.4855,64.5564,64.4618,64.5091,36713.0
2019-12-23 09:55:00,81.85,81.91,81.82,81.84,26558.0,64.4855,64.5327,64.4618,64.4776,26558.0
2019-12-23 10:00:00,81.85,81.85,81.68,81.69,39845.0,64.4855,64.4855,64.3515,64.3594,39845.0
2019-12-23 10:05:00,81.69,81.84,81.69,81.8,50313.0,64.3594,64.4776,64.3594,64.4461,50313.0
2019-12-23 10:10:00,81.81,81.87,81.77,81.79,24453.0,64.454,64.5012,64.4224,64.4382,24453.0
2019-12-23 10:15:00,81.79,81.84,81.74,81.77,35176.0,64.4382,64.4776,64.3988,64.4224,35176.0
2019-12-23 10:20:00,81.78,81.82,81.75,81.76,9436.0,64.4303,64.4618,64.4067,64.4146,9436.0
2019-12-23 10:25:00,81.75,81.82,81.74,81.8,17226.0,64.4067,64.4618,64.3988,64.4461,17226.0
2019-12-23 10:30:00,81.81,81.89,81.79,81.87,15044.0,64.454,64.517,64.4382,64.5012,15044.0
2019-12-23 10:35:00,81.86,81.87,81.82,81.82,13080.0,64.4933,64.5012,64.4618,64.4618,13080.0
2019-12-23 10:40:00,81.82,81.89,81.79,81.88,11257.0,64.4618,64.517,64.4382,64.5091,11257.0
2019-12-23 10:45:00,81.89,81.91,81.86,81.9,17906.0,64.517,64.5327,64.4933,64.5249,17906.0
2019-12-23 10:50:00,81.9,81.92,81.87,81.9,34529.0,64.5249,64.5406,64.5012,64.5249,34529.0
2019-12-23 10:55:00,81.9,81.9,81.81,81.81,13017.0,64.5249,64.5249,64.454,64.454,13017.0
2019-12-23 11:00:00,81.8,81.8,81.62,81.65,64381.0,64.4461,64.4461,64.3043,64.3279,64381.0
2019-12-23 11:05:00,81.66,81.68,81.62,81.62,16058.0,64.3358,64.3515,64.3043,64.3043,16058.0
2019-12-23 11:10:00,81.63,81.64,81.54,81.56,16666.0,64.3121,64.32,64.2412,64.257,16666.0
2019-12-23 11:15:00,81.56,81.62,81.55,81.62,13638.0,64.257,64.3043,64.2491,64.3043,13638.0
2019-12-23 11:20:00,81.61,81.62,81.52,81.52,14511.0,64.2964,64.3043,64.2255,64.2255,14511.0
2019-12-23 11:25:00,81.51,81.53,81.46,81.52,12592.0,64.2176,64.2334,64.1782,64.2255,12592.0
2019-12-23 11:30:00,81.53,81.57,81.46,81.48,16634.0,64.2334,64.2649,64.1782,64.194,16634.0
2019-12-23 11:35:00,81.47,81.48,81.42,81.43,25937.0,64.1861,64.194,64.1467,64.1546,25937.0
2019-12-23 11:40:00,81.42,81.43,81.36,81.4,16598.0,64.1467,64.1546,64.0994,64.1309,16598.0
2019-12-23 11:45:00,81.4,81.41,81.35,81.36,17473.0,64.1309,64.1388,64.0915,64.0994,17473.0
2019-12-23 11:50:00,81.35,81.37,81.25,81.31,21866.0,64.0915,64.1073,64.0128,64.06,21866.0
2019-12-23 11:55:00,81.31,81.31,81.17,81.25,17071.0,64.06,64.06,63.9497,64.0128,17071.0
2019-12-23 12:00:00,81.25,81.26,81.2,81.23,19170.0,64.0128,64.0206,63.9734,63.997,19170.0
2019-12-23 12:05:00,81.23,81.27,81.2,81.2,53682.0,63.997,64.0285,63.9734,63.9734,53682.0
2019-12-23 12:10:00,81.19,81.23,81.17,81.18,10965.0,63.9655,63.997,63.9497,63.9576,10965.0
2019-12-23 12:15:00,81.2,81.21,81.16,81.17,12563.0,63.9734,63.9812,63.9419,63.9497,12563.0
2019-12-23 12:20:00,81.16,81.22,81.13,81.22,14898.0,63.9419,63.9891,63.9182,63.9891,14898.0
2019-12-23 12:25:00,81.21,81.22,81.18,81.18,39035.0,63.9812,63.9891,63.9576,63.9576,39035.0
2019-12-23 12:30:00,81.18,81.22,81.18,81.2,12446.0,63.9576,63.9891,63.9576,63.9734,12446.0
2019-12-23 12:35:00,81.2,81.24,81.18,81.21,18423.0,63.9734,64.0049,63.9576,63.9812,18423.0
2019-12-23 12:40:00,81.21,81.24,81.18,81.2,55587.0,63.9812,64.0049,63.9576,63.9734,55587.0
2019-12-23 12:45:00,81.2,81.22,81.11,81.12,31144.0,63.9734,63.9891,63.9025,63.9103,31144.0
2019-12-23 12:50:00,81.12,81.15,81.11,81.13,45916.0,63.9103,63.934,63.9025,63.9182,45916.0
2019-12-23 12:55:00,81.12,81.13,81.07,81.12,40945.0,63.9103,63.9182,63.8709,63.9103,40945.0
2019-12-23 13:00:00,81.12,81.12,81.02,81.04,39220.0,63.9103,63.9103,63.8316,63.8473,39220.0
2019-12-23 13:05:00,81.05,81.1,81.04,81.09,173569.0,63.8552,63.8946,63.8473,63.8867,173569.0
2019-12-23 13:10:00,81.09,81.19,81.09,81.17,30894.0,63.8867,63.9655,63.8867,63.9497,30894.0
2019-12-23 13:15:00,81.17,81.18,81.13,81.17,18692.0,63.9497,63.9576,63.9182,63.9497,18692.0
2019-12-23 13:20:00,81.17,81.23,81.17,81.23,20619.0,63.9497,63.997,63.9497,63.997,20619.0
2019-12-23 13:25:00,81.23,81.26,81.19,81.25,17210.0,63.997,64.0206,63.9655,64.0128,17210.0
2019-12-23 13:30:00,81.26,81.28,81.22,81.22,16003.0,64.0206,64.0364,63.9891,63.9891,16003.0
2019-12-23 13:35:00,81.22,81.23,81.19,81.2,12280.0,63.9891,63.997,63.9655,63.9734,12280.0
2019-12-23 13:40:00,81.19,81.21,81.12,81.14,15372.0,63.9655,63.9812,63.9103,63.9261,15372.0
2019-12-23 13:45:00,81.15,81.23,81.14,81.22,15326.0,63.934,63.997,63.9261,63.9891,15326.0
2019-12-23 13:50:00,81.22,81.22,81.16,81.17,13993.0,63.9891,63.9891,63.9419,63.9497,13993.0
2019-12-23 13:55:00,81.18,81.23,81.17,81.23,8464.0,63.9576,63.997,63.9497,63.997,8464.0
2019-12-23 14:00:00,81.23,81.29,81.23,81.28,11855.0,63.997,64.0443,63.997,64.0364,11855.0
2019-12-23 14:05:00,81.28,81.3,81.23,81.23,13806.0,64.0364,64.0521,63.997,63.997,13806.0
2019-12-23 14:10:00,81.21,81.22,81.18,81.2,8764.0,63.9812,63.9891,63.9576,63.9734,8764.0
2019-12-23 14:15:00,81.21,81.23,81.19,81.23,10458.0,63.9812,63.997,63.9655,63.997,10458.0
2019-12-23 14:20:00,81.22,81.26,81.2,81.2,18012.0,63.9891,64.0206,63.9734,63.9734,18012.0
2019-12-23 14:25:00,81.21,81.3,81.19,81.3,14302.0,63.9812,64.0521,63.9655,64.0521,14302.0
2019-12-23 14:30:00,81.3,81.3,81.22,81.23,10003.0,64.0521,64.0521,63.9891,63.997,10003.0
2019-12-23 14:35:00,81.23,81.31,81.22,81.31,12419.0,63.997,64.06,63.9891,64.06,12419.0
2019-12-23 14:40:00,81.3,81.32,81.27,81.3,16495.0,64.0521,64.0679,64.0285,64.0521,16495.0
2019-12-23 14:45:00,81.3,81.32,81.28,81.3,16043.0,64.0521,64.0679,64.0364,64.0521,16043.0
2019-12-23 14:50:00,81.3,81.37,81.29,81.33,14694.0,64.0521,64.1073,64.0443,64.0758,14694.0
2019-12-23 14:55:00,81.33,81.34,81.3,81.34,18975.0,64.0758,64.0837,64.0521,64.0837,18975.0
2019-12-23 15:00:00,81.33,81.33,81.3,81.31,14659.0,64.0758,64.0758,64.0521,64.06,14659.0
2019-12-23 15:05:00,81.31,81.4,81.3,81.4,27231.0,64.06,64.1309,64.0521,64.1309,27231.0
2019-12-23 15:10:00,81.41,81.44,81.38,81.39,54737.0,64.1388,64.1624,64.1152,64.1231,54737.0
2019-12-23 15:15:00,81.39,81.44,81.37,81.37,44242.0,64.1231,64.1624,64.1073,64.1073,44242.0
2019-12-23 15:20:00,81.38,81.4,81.3,81.3,39048.0,64.1152,64.1309,64.0521,64.0521,39048.0
2019-12-23 15:25:00,81.3,81.37,81.27,81.35,47645.0,64.0521,64.1073,64.0285,64.0915,47645.0
2019-12-23 15:30:00,81.35,81.47,81.35,81.47,30877.0,64.0915,64.1861,64.0915,64.1861,30877.0
2019-12-23 15:35:00,81.46,81.47,81.44,81.45,40615.0,64.1782,64.1861,64.1624,64.1703,40615.0
2019-12-23 15:40:00,81.46,81.46,81.41,81.43,48727.0,64.1782,64.1782,64.1388,64.1546,48727.0
2019-12-23 15:45:00,81.44,81.44,81.35,81.4,51160.0,64.1624,64.1624,64.0915,64.1309,51160.0
2019-12-23 15:50:00,81.41,81.47,81.37,81.39,98177.0,64.1388,64.1861,64.1073,64.1231,98177.0
2019-12-23 15:55:00,81.39,81.46,81.38,81.43,198388.0,64.1231,64.1782,64.1152,64.1546,198388.0
2019-12-24 09:30:00,81.49,81.49,81.15,81.2,31116.0,64.2018,64.2018,63.934,63.9734,31116.0
2019-12-24 09:35:00,81.16,81.18,81.03,81.03,18386.0,63.9419,63.9576,63.8394,63.8394,18386.0
2019-12-24 09:40:00,81.04,81.07,80.9,80.91,34777.0,63.8473,63.8709,63.737,63.7449,34777.0
2019-12-24 09:45:00,80.93,80.93,80.75,80.77,51957.0,63.7606,63.7606,63.6188,63.6346,51957.0
2019-12-24 09:50:00,80.75,80.93,80.73,80.9,22639.0,63.6188,63.7606,63.6031,63.737,22639.0
2019-12-24 09:55:00,80.91,80.95,80.86,80.87,13206.0,63.7449,63.7764,63.7055,63.7134,13206.0
2019-12-24 10:00:00,80.87,80.98,80.87,80.92,25306.0,63.7134,63.8,63.7134,63.7528,25306.0
2019-12-24 10:05:00,80.91,80.99,80.89,80.95,14004.0,63.7449,63.8079,63.7291,63.7764,14004.0
2019-12-24 10:10:00,80.95,80.98,80.88,80.91,23617.0,63.7764,63.8,63.7213,63.7449,23617.0
2019-12-24 10:15:00,80.92,80.95,80.87,80.91,17531.0,63.7528,63.7764,63.7134,63.7449,17531.0
2019-12-24 10:20:00,80.91,81.06,80.9,81.03,15694.0,63.7449,63.8631,63.737,63.8394,15694.0
2019-12-24 10:25:00,81.02,81.13,81.0,81.13,15475.0,63.8316,63.9182,63.8158,63.9182,15475.0
2019-12-24 10:30:00,81.14,81.24,81.11,81.21,20454.0,63.9261,64.0049,63.9025,63.9812,20454.0
2019-12-24 10:35:00,81.22,81.29,81.21,81.27,11667.0,63.9891,64.0443,63.9812,64.0285,11667.0
2019-12-24 10:40:00,81.27,81.35,81.26,81.35,35101.0,64.0285,64.0915,64.0206,64.0915,35101.0
2019-12-24 10:45:00,81.36,81.37,81.32,81.34,14705.0,64.0994,64.1073,64.0679,64.0837,14705.0
2019-12-24 10:50:00,81.34,81.45,81.34,81.38,16186.0,64.0837,64.1703,64.0837,64.1152,16186.0
2019-12-24 10:55:00,81.38,81.39,81.33,81.35,13207.0,64.1152,64.1231,64.0758,64.0915,13207.0
2019-12-24 11:00:00,81.36,81.42,81.35,81.39,6999.0,64.0994,64.1467,64.0915,64.1231,6999.0
2019-12-24 11:05:00,81.38,81.44,81.36,81.36,8787.0,64.1152,64.1624,64.0994,64.0994,8787.0
2019-12-24 11:10:00,81.36,81.36,81.3,81.33,12499.0,64.0994,64.0994,64.0521,64.0758,12499.0
2019-12-24 11:15:00,81.32,81.34,81.28,81.29,12453.0,64.0679,64.0837,64.0364,64.0443,12453.0
2019-12-24 11:20:00,81.28,81.3,81.24,81.24,18146.0,64.0364,64.0521,64.0049,64.0049,18146.0
2019-12-24 11:25:00,81.23,81.26,81.2,81.22,9898.0,63.997,64.0206,63.9734,63.9891,9898.0
2019-12-24 11:30:00,81.23,81.25,81.15,81.17,14781.0,63.997,64.0128,63.934,63.9497,14781.0
2019-12-24 11:35:00,81.17,81.19,81.15,81.16,20421.0,63.9497,63.9655,63.934,63.9419,20421.0
2019-12-24 11:40:00,81.16,81.26,81.15,81.23,22355.0,63.9419,64.0206,63.934,63.997,22355.0
2019-12-24 11:45:00,81.23,81.23,81.15,81.15,9955.0,63.997,63.997,63.934,63.934,9955.0
2019-12-24 11:50:00,81.16,81.18,81.12,81.13,5583.0,63.9419,63.9576,63.9103,63.9182,5583.0
2019-12-24 11:55:00,81.14,81.14,81.08,81.09,6235.0,63.9261,63.9261,63.8788,63.8867,6235.0
2019-12-24 12:00:00,81.1,81.15,81.07,81.12,15381.0,63.8946,63.934,63.8709,63.9103,15381.0
2019-12-24 12:05:00,81.11,81.17,81.11,81.15,13114.0,63.9025,63.9497,63.9025,63.934,13114.0
2019-12-24 12:10:00,81.15,81.18,81.14,81.16,6814.0,63.934,63.9576,63.9261,63.9419,6814.0
2019-12-24 12:15:00,81.16,81.27,81.15,81.27,13375.0,63.9419,64.0285,63.934,64.0285,13375.0
2019-12-24 12:20:00,81.27,81.31,81.26,81.31,11383.0,64.0285,64.06,64.0206,64.06,11383.0
2019-12-24 12:25:00,81.31,81.34,81.29,81.31,13990.0,64.06,64.0837,64.0443,64.06,13990.0
2019-12-24 12:30:00,81.3,81.32,81.26,81.32,15116.0,64.0521,64.0679,64.0206,64.0679,15116.0
2019-12-24 12:35:00,81.31,81.32,81.24,81.24,10436.0,64.06,64.0679,64.0049,64.0049,10436.0
2019-12-24 12:40:00,81.25,81.27,81.19,81.27,10661.0,64.0128,64.0285,63.9655,64.0285,10661.0
2019-12-24 12:45:00,81.28,81.32,81.27,81.32,9586.0,64.0364,64.0679,64.0285,64.0679,9586.0
2019-12-24 12:50:00,81.31,81.31,81.28,81.31,9600.0,64.06,64.06,64.0364,64.06,9600.0
2019-12-24 12:55:00,81.31,81.37,81.3,81.36,22764.0,64.06,64.1073,64.0521,64.0994,22764.0
2019-12-26 09:30:00,81.37,81.4,81.33,81.39,26318.0,64.1073,64.1309,64.0758,64.1231,26318.0
2019-12-26 09:35:00,81.37,81.42,81.36,81.39,4464.0,64.1073,64.1467,64.0994,64.1231,4464.0
2019-12-26 09:40:00,81.37,81.38,81.32,81.36,17051.0,64.1073,64.1152,64.0679,64.0994,17051.0
2019-12-26 09:45:00,81.36,81.4,81.32,81.36,10400.0,64.0994,64.1309,64.0679,64.0994,10400.0
2019-12-26 09:50:00,81.36,81.38,81.31,81.35,5869.0,64.0994,64.1152,64.06,64.0915,5869.0
2019-12-26 09:55:00,81.35,81.42,81.34,81.36,20937.0,64.0915,64.1467,64.0837,64.0994,20937.0
2019-12-26 10:00:00,81.36,81.41,81.34,81.36,29755.0,64.0994,64.1388,64.0837,64.0994,29755.0
2019-12-26 10:05:00,81.36,81.38,81.32,81.37,14546.0,64.0994,64.1152,64.0679,64.1073,14546.0
2019-12-26 10:10:00,81.37,81.42,81.36,81.4,7184.0,64.1073,64.1467,64.0994,64.1309,7184.0
2019-12-26 10:15:00,81.39,81.43,81.35,81.41,6560.0,64.1231,64.1546,64.0915,64.1388,6560.0
2019-12-26 10:20:00,81.39,81.45,81.38,81.41,4084.0,64.1231,64.1703,64.1152,64.1388,4084.0
2019-12-26 10:25:00,81.39,81.4,81.36,81.37,6100.0,64.1231,64.1309,64.0994,64.1073,6100.0
2019-12-26 10:30:00,81.39,81.43,81.39,81.41,5617.0,64.1231,64.1546,64.1231,64.1388,5617.0
2019-12-26 10:35:00,81.41,81.47,81.4,81.44,6756.0,64.1388,64.1861,64.1309,64.1624,6756.0
2019-12-26 10:40:00,81.44,81.45,81.37,81.38,12369.0,64.1624,64.1703,64.1073,64.1152,12369.0
2019-12-26 10:45:00,81.37,81.38,81.36,81.36,5635.0,64.1073,64.1152,64.0994,64.0994,5635.0
2019-12-26 10:50:00,81.37,81.39,81.35,81.36,22206.0,64.1073,64.1231,64.0915,64.0994,22206.0
2019-12-26 10:55:00,81.36,81.38,81.35,81.38,3523.0,64.0994,64.1152,64.0915,64.1152,3523.0
2019-12-26 11:00:00,81.38,81.39,81.35,81.35,11752.0,64.1152,64.1231,64.0915,64.0915,11752.0
2019-12-26 11:05:00,81.36,81.39,81.36,81.38,18769.0,64.0994,64.1231,64.0994,64.1152,18769.0
2019-12-26 11:10:00,81.38,81.4,81.36,81.37,15584.0,64.1152,64.1309,64.0994,64.1073,15584.0
2019-12-26 11:15:00,81.36,81.41,81.34,81.38,12775.0,64.0994,64.1388,64.0837,64.1152,12775.0
2019-12-26 11:20:00,81.38,81.4,81.37,81.37,8568.0,64.1152,64.1309,64.1073,64.1073,8568.0
2019-12-26 11:25:00,81.37,81.37,81.33,81.35,6681.0,64.1073,64.1073,64.0758,64.0915,6681.0
2019-12-26 11:30:00,81.36,81.37,81.31,81.34,9570.0,64.0994,64.1073,64.06,64.0837,9570.0
2019-12-26 11:35:00,81.34,81.35,81.28,81.31,9519.0,64.0837,64.0915,64.0364,64.06,9519.0
2019-12-26 11:40:00,81.31,81.31,81.16,81.18,12430.0,64.06,64.06,63.9419,63.9576,12430.0
2019-12-26 11:45:00,81.19,81.19,81.15,81.19,12063.0,63.9655,63.9655,63.934,63.9655,12063.0
2019-12-26 11:50:00,81.19,81.23,81.16,81.16,7667.0,63.9655,63.997,63.9419,63.9419,7667.0
2019-12-26 11:55:00,81.17,81.21,81.17,81.21,2945.0,63.9497,63.9812,63.9497,63.9812,2945.0
2019-12-26 12:00:00,81.23,81.28,81.23,81.25,7141.0,63.997,64.0364,63.997,64.0128,7141.0
2019-12-26 12:05:00,81.25,81.26,81.21,81.25,4540.0,64.0128,64.0206,63.9812,64.0128,4540.0
2019-12-26 12:10:00,81.25,81.27,81.22,81.23,9433.0,64.0128,64.0285,63.9891,63.997,9433.0
2019-12-26 12:15:00,81.24,81.27,81.24,81.26,3981.0,64.0049,64.0285,64.0049,64.0206,3981.0
2019-12-26 12:20:00,81.27,81.27,81.23,81.23,2764.0,64.0285,64.0285,63.997,63.997,2764.0
2019-12-26 12:25:00,81.23,81.23,81.18,81.22,7390.0,63.997,63.997,63.9576,63.9891,7390.0
2019-12-26 12:30:00,81.22,81.23,81.19,81.21,5564.0,63.9891,63.997,63.9655,63.9812,5564.0
2019-12-26 12:35:00,81.2,81.22,81.16,81.18,6434.0,63.9734,63.9891,63.9419,63.9576,6434.0
2019-12-26 12:40:00,81.18,81.18,81.14,81.15,3103.0,63.9576,63.9576,63.9261,63.934,3103.0
2019-12-26 12:45:00,81.16,81.19,81.14,81.15,5038.0,63.9419,63.9655,63.9261,63.934,5038.0
2019-12-26 12:50:00,81.14,81.14,81.11,81.14,8998.0,63.9261,63.9261,63.9025,63.9261,8998.0
2019-12-26 12:55:00,81.14,81.17,81.13,81.16,6580.0,63.9261,63.9497,63.9182,63.9419,6580.0
2019-12-26 13:00:00,81.17,81.21,81.16,81.18,7433.0,63.9497,63.9812,63.9419,63.9576,7433.0
2019-12-26 13:05:00,81.17,81.25,81.17,81.25,7324.0,63.9497,64.0128,63.9497,64.0128,7324.0
2019-12-26 13:10:00,81.25,81.39,81.24,81.38,19461.0,64.0128,64.1231,64.0049,64.1152,19461.0
2019-12-26 13:15:00,81.38,81.44,81.38,81.42,9111.0,64.1152,64.1624,64.1152,64.1467,9111.0
2019-12-26 13:20:00,81.42,81.42,81.35,81.36,6281.0,64.1467,64.1467,64.0915,64.0994,6281.0
2019-12-26 13:25:00,81.36,81.38,81.27,81.29,7344.0,64.0994,64.1152,64.0285,64.0443,7344.0
2019-12-26 13:30:00,81.29,81.31,81.25,81.3,14792.0,64.0443,64.06,64.0128,64.0521,14792.0
2019-12-26 13:35:00,81.3,81.32,81.29,81.31,8970.0,64.0521,64.0679,64.0443,64.06,8970.0
2019-12-26 13:40:00,81.31,81.33,81.28,81.3,9335.0,64.06,64.0758,64.0364,64.0521,9335.0
2019-12-26 13:45:00,81.3,81.32,81.29,81.32,4976.0,64.0521,64.0679,64.0443,64.0679,4976.0
2019-12-26 13:50:00,81.33,81.34,81.29,81.29,8134.0,64.0758,64.0837,64.0443,64.0443,8134.0
2019-12-26 13:55:00,81.29,81.31,81.25,81.31,13026.0,64.0443,64.06,64.0128,64.06,13026.0
2019-12-26 14:00:00,81.31,81.33,81.29,81.33,13789.0,64.06,64.0758,64.0443,64.0758,13789.0
2019-12-26 14:05:00,81.33,81.35,81.3,81.33,12250.0,64.0758,64.0915,64.0521,64.0758,12250.0
2019-12-26 14:10:00,81.34,81.38,81.32,81.33,11979.0,64.0837,64.1152,64.0679,64.0758,11979.0
2019-12-26 14:15:00,81.32,81.35,81.27,81.29,9392.0,64.0679,64.0915,64.0285,64.0443,9392.0
2019-12-26 14:20:00,81.28,81.28,81.15,81.15,8405.0,64.0364,64.0364,63.934,63.934,8405.0
2019-12-26 14:25:00,81.18,81.19,81.12,81.12,4589.0,63.9576,63.9655,63.9103,63.9103,4589.0
2019-12-26 14:30:00,81.14,81.2,81.13,81.14,11575.0,63.9261,63.9734,63.9182,63.9261,11575.0
2019-12-26 14:35:00,81.13,81.16,81.1,81.16,8524.0,63.9182,63.9419,63.8946,63.9419,8524.0
2019-12-26 14:40:00,81.16,81.18,81.15,81.15,6051.0,63.9419,63.9576,63.934,63.934,6051.0
2019-12-26 14:45:00,81.16,81.19,81.16,81.16,5042.0,63.9419,63.9655,63.9419,63.9419,5042.0
2019-12-26 14:50:00,81.16,81.16,81.12,81.15,6271.0,63.9419,63.9419,63.9103,63.934,6271.0
2019-12-26 14:55:00,81.15,81.17,81.13,81.13,6291.0,63.934,63.9497,63.9182,63.9182,6291.0
2019-12-26 15:00:00,81.13,81.17,81.12,81.14,10182.0,63.9182,63.9497,63.9103,63.9261,10182.0
2019-12-26 15:05:00,81.14,81.16,81.1,81.11,12023.0,63.9261,63.9419,63.8946,63.9025,12023.0
2019-12-26 15:10:00,81.1,81.12,81.08,81.1,8779.0,63.8946,63.9103,63.8788,63.8946,8779.0
2019-12-26 15:15:00,81.11,81.13,81.08,81.12,11395.0,63.9025,63.9182,63.8788,63.9103,11395.0
2019-12-26 15:20:00,81.13,81.18,81.12,81.14,8753.0,63.9182,63.9576,63.9103,63.9261,8753.0
2019-12-26 15:25:00,81.14,81.18,81.13,81.15,7403.0,63.9261,63.9576,63.9182,63.934,7403.0
2019-12-26 15:30:00,81.16,81.19,81.14,81.19,14883.0,63.9419,63.9655,63.9261,63.9655,14883.0
2019-12-26 15:35:00,81.19,81.19,81.15,81.16,15985.0,63.9655,63.9655,63.934,63.9419,15985.0
2019-12-26 15:40:00,81.16,81.21,81.13,81.2,19437.0,63.9419,63.9812,63.9182,63.9734,19437.0
2019-12-26 15:45:00,81.2,81.27,81.19,81.27,32366.0,63.9734,64.0285,63.9655,64.0285,32366.0
2019-12-26 15:50:00,81.26,81.32,81.23,81.32,36826.0,64.0206,64.0679,63.997,64.0679,36826.0
2019-12-26 15:55:00,81.31,81.47,81.29,81.46,160022.0,64.06,64.1861,64.0443,64.1782,160022.0
2019-12-27 09:30:00,81.45,81.45,81.25,81.29,29492.0,64.1703,64.1703,64.0128,64.0443,29492.0
2019-12-27 09:35:00,81.3,81.48,81.29,81.48,11771.0,64.0521,64.194,64.0443,64.194,11771.0
2019-12-27 09:40:00,81.47,81.51,81.38,81.48,13694.0,64.1861,64.2176,64.1152,64.194,13694.0
2019-12-27 09:45:00,81.42,81.43,81.3,81.3,10340.0,64.1467,64.1546,64.0521,64.0521,10340.0
2019-12-27 09:50:00,81.3,81.58,81.3,81.58,20741.0,64.0521,64.2727,64.0521,64.2727,20741.0
2019-12-27 09:55:00,81.56,81.69,81.51,81.69,14418.0,64.257,64.3594,64.2176,64.3594,14418.0
2019-12-27 10:00:00,81.68,81.74,81.62,81.71,19934.0,64.3515,64.3988,64.3043,64.3752,19934.0
2019-12-27 10:05:00,81.71,81.74,81.65,81.69,7926.0,64.3752,64.3988,64.3279,64.3594,7926.0
2019-12-27 10:10:00,81.7,81.74,81.63,81.73,12013.0,64.3673,64.3988,64.3121,64.3909,12013.0
2019-12-27 10:15:00,81.73,81.74,81.64,81.68,11320.0,64.3909,64.3988,64.32,64.3515,11320.0
2019-12-27 10:20:00,81.67,81.67,81.53,81.57,5166.0,64.3437,64.3437,64.2334,64.2649,5166.0
2019-12-27 10:25:00,81.57,81.57,81.46,81.51,19976.0,64.2649,64.2649,64.1782,64.2176,19976.0
2019-12-27 10:30:00,81.51,81.51,81.44,81.46,5686.0,64.2176,64.2176,64.1624,64.1782,5686.0
2019-12-27 10:35:00,81.47,81.5,81.43,81.49,16961.0,64.1861,64.2097,64.1546,64.2018,16961.0
2019-12-27 10:40:00,81.49,81.49,81.44,81.44,6076.0,64.2018,64.2018,64.1624,64.1624,6076.0
2019-12-27 10:45:00,81.45,81.52,81.43,81.52,8751.0,64.1703,64.2255,64.1546,64.2255,8751.0
2019-12-27 10:50:00,81.54,81.6,81.53,81.59,11764.0,64.2412,64.2885,64.2334,64.2806,11764.0
2019-12-27 10:55:00,81.57,81.61,81.52,81.52,8212.0,64.2649,64.2964,64.2255,64.2255,8212.0
2019-12-27 11:00:00,81.52,81.54,81.5,81.54,11832.0,64.2255,64.2412,64.2097,64.2412,11832.0
2019-12-27 11:05:00,81.53,81.56,81.5,81.5,8221.0,64.2334,64.257,64.2097,64.2097,8221.0
2019-12-27 11:10:00,81.51,81.61,81.51,81.59,8403.0,64.2176,64.2964,64.2176,64.2806,8403.0
2019-12-27 11:15:00,81.59,81.62,81.55,81.57,14350.0,64.2806,64.3043,64.2491,64.2649,14350.0
2019-12-27 11:20:00,81.58,81.61,81.56,81.6,15787.0,64.2727,64.2964,64.257,64.2885,15787.0
2019-12-27 11:25:00,81.59,81.67,81.53,81.67,24036.0,64.2806,64.3437,64.2334,64.3437,24036.0
2019-12-27 11:30:00,81.68,81.74,81.68,81.72,10148.0,64.3515,64.3988,64.3515,64.383,10148.0
2019-12-27 11:35:00,81.73,81.77,81.72,81.72,25433.0,64.3909,64.4224,64.383,64.383,25433.0
2019-12-27 11:40:00,81.73,81.75,81.71,81.73,6652.0,64.3909,64.4067,64.3752,64.3909,6652.0
2019-12-27 11:45:00,81.73,81.76,81.71,81.73,15165.0,64.3909,64.4146,64.3752,64.3909,15165.0
2019-12-27 11:50:00,81.72,81.75,81.71,81.71,14145.0,64.383,64.4067,64.3752,64.3752,14145.0
2019-12-27 11:55:00,81.7,81.76,81.69,81.76,15132.0,64.3673,64.4146,64.3594,64.4146,15132.0
2019-12-27 12:00:00,81.79,81.81,81.76,81.76,14298.0,64.4382,64.454,64.4146,64.4146,14298.0
2019-12-27 12:05:00,81.75,81.76,81.69,81.76,12890.0,64.4067,64.4146,64.3594,64.4146,12890.0
2019-12-27 12:10:00,81.76,81.76,81.68,81.68,7932.0,64.4146,64.4146,64.3515,64.3515,7932.0
2019-12-27 12:15:00,81.68,81.7,81.62,81.62,7771.0,64.3515,64.3673,64.3043,64.3043,7771.0
2019-12-27 12:20:00,81.63,81.64,81.57,81.57,12922.0,64.3121,64.32,64.2649,64.2649,12922.0
2019-12-27 12:25:00,81.57,81.65,81.55,81.62,7549.0,64.2649,64.3279,64.2491,64.3043,7549.0
2019-12-27 12:30:00,81.63,81.69,81.62,81.67,5440.0,64.3121,64.3594,64.3043,64.3437,5440.0
2019-12-27 12:35:00,81.68,81.76,81.68,81.74,6054.0,64.3515,64.4146,64.3515,64.3988,6054.0
2019-12-27 12:40:00,81.74,81.79,81.73,81.78,13842.0,64.3988,64.4382,64.3909,64.4303,13842.0
2019-12-27 12:45:00,81.77,81.78,81.69,81.71,18394.0,64.4224,64.4303,64.3594,64.3752,18394.0
2019-12-27 12:50:00,81.73,81.77,81.72,81.75,10770.0,64.3909,64.4224,64.383,64.4067,10770.0
2019-12-27 12:55:00,81.75,81.77,81.73,81.76,10229.0,64.4067,64.4224,64.3909,64.4146,10229.0
2019-12-27 13:00:00,81.75,81.78,81.72,81.76,10539.0,64.4067,64.4303,64.383,64.4146,10539.0
2019-12-27 13:05:00,81.74,81.77,81.73,81.73,16201.0,64.3988,64.4224,64.3909,64.3909,16201.0
2019-12-27 13:10:00,81.73,81.74,81.69,81.69,4416.0,64.3909,64.3988,64.3594,64.3594,4416.0
2019-12-27 13:15:00,81.69,81.75,81.68,81.75,11540.0,64.3594,64.4067,64.3515,64.4067,11540.0
2019-12-27 13:20:00,81.75,81.76,81.69,81.7,9172.0,64.4067,64.4146,64.3594,64.3673,9172.0
2019-12-27 13:25:00,81.69,81.7,81.66,81.67,6487.0,64.3594,64.3673,64.3358,64.3437,6487.0
2019-12-27 13:30:00,81.65,81.7,81.65,81.66,12240.0,64.3279,64.3673,64.3279,64.3358,12240.0
2019-12-27 13:35:00,81.66,81.71,81.59,81.7,8915.0,64.3358,64.3752,64.2806,64.3673,8915.0
2019-12-27 13:40:00,81.71,81.71,81.68,81.71,6554.0,64.3752,64.3752,64.3515,64.3752,6554.0
2019-12-27 13:45:00,81.72,81.73,81.71,81.72,5581.0,64.383,64.3909,64.3752,64.383,5581.0
2019-12-27 13:50:00,81.74,81.75,81.7,81.72,9292.0,64.3988,64.4067,64.3673,64.383,9292.0
2019-12-27 13:55:00,81.72,81.72,81.68,81.69,5711.0,64.383,64.383,64.3515,64.3594,5711.0
2019-12-27 14:00:00,81.69,81.74,81.69,81.73,7826.0,64.3594,64.3988,64.3594,64.3909,7826.0
2019-12-27 14:05:00,81.74,81.77,81.73,81.77,5635.0,64.3988,64.4224,64.3909,64.4224,5635.0
2019-12-27 14:10:00,81.76,81.84,81.75,81.83,24576.0,64.4146,64.4776,64.4067,64.4697,24576.0
2019-12-27 14:15:00,81.83,81.86,81.81,81.85,15489.0,64.4697,64.4933,64.454,64.4855,15489.0
2019-12-27 14:20:00,81.86,81.86,81.77,81.77,8844.0,64.4933,64.4933,64.4224,64.4224,8844.0
2019-12-27 14:25:00,81.77,81.79,81.76,81.78,9141.0,64.4224,64.4382,64.4146,64.4303,9141.0
2019-12-27 14:30:00,81.78,81.8,81.73,81.73,9977.0,64.4303,64.4461,64.3909,64.3909,9977.0
2019-12-27 14:35:00,81.72,81.74,81.71,81.73,10008.0,64.383,64.3988,64.3752,64.3909,10008.0
2019-12-27 14:40:00,81.74,81.77,81.74,81.76,12783.0,64.3988,64.4224,64.3988,64.4146,12783.0
2019-12-27 14:45:00,81.76,81.83,81.75,81.83,10128.0,64.4146,64.4697,64.4067,64.4697,10128.0
2019-12-27 14:50:00,81.82,81.86,81.81,81.84,24161.0,64.4618,64.4933,64.454,64.4776,24161.0
2019-12-27 14:55:00,81.85,81.93,81.85,81.93,32328.0,64.4855,64.5485,64.4855,64.5485,32328.0
2019-12-27 15:00:00,81.92,81.96,81.91,81.95,30743.0,64.5406,64.5721,64.5327,64.5643,30743.0
2019-12-27 15:05:00,81.95,82.02,81.91,81.92,35781.0,64.5643,64.6194,64.5327,64.5406,35781.0
2019-12-27 15:10:00,81.92,81.92,81.84,81.87,20891.0,64.5406,64.5406,64.4776,64.5012,20891.0
2019-12-27 15:15:00,81.86,81.89,81.84,81.88,14765.0,64.4933,64.517,64.4776,64.5091,14765.0
2019-12-27 15:20:00,81.88,81.9,81.83,81.9,23319.0,64.5091,64.5249,64.4697,64.5249,23319.0
2019-12-27 15:25:00,81.91,81.94,81.89,81.92,21139.0,64.5327,64.5564,64.517,64.5406,21139.0
2019-12-27 15:30:00,81.93,81.94,81.88,81.89,15526.0,64.5485,64.5564,64.5091,64.517,15526.0
2019-12-27 15:35:00,81.89,82.0,81.88,82.0,23222.0,64.517,64.6036,64.5091,64.6036,23222.0
2019-12-27 15:40:00,82.0,82.01,81.89,81.91,21664.0,64.6036,64.6115,64.517,64.5327,21664.0
2019-12-27 15:45:00,81.91,82.0,81.9,81.93,48988.0,64.5327,64.6036,64.5249,64.5485,48988.0
2019-12-27 15:50:00,81.93,81.93,81.84,81.92,67274.0,64.5485,64.5485,64.4776,64.5406,67274.0
2019-12-27 15:55:00,81.91,82.02,81.87,81.98,151045.0,64.5327,64.6194,64.5012,64.5879,151045.0
2019-12-30 09:30:00,81.76,81.88,81.65,81.65,28679.0,64.4146,64.5091,64.3279,64.3279,28679.0
2019-12-30 09:35:00,81.63,81.75,81.63,81.74,7034.0,64.3121,64.4067,64.3121,64.3988,7034.0
2019-12-30 09:40:00,81.73,81.82,81.72,81.77,5406.0,64.3909,64.4618,64.383,64.4224,5406.0
2019-12-30 09:45:00,81.75,81.97,81.75,81.96,12179.0,64.4067,64.58,64.4067,64.5721,12179.0
2019-12-30 09:50:00,81.97,82.02,81.87,81.87,7754.0,64.58,64.6194,64.5012,64.5012,7754.0
2019-12-30 09:55:00,81.88,81.95,81.87,81.91,7939.0,64.5091,64.5643,64.5012,64.5327,7939.0
2019-12-30 10:00:00,81.9,81.97,81.9,81.94,8837.0,64.5249,64.58,64.5249,64.5564,8837.0
2019-12-30 10:05:00,81.94,81.96,81.7,81.7,14679.0,64.5564,64.5721,64.3673,64.3673,14679.0
2019-12-30 10:10:00,81.7,81.75,81.61,81.73,19589.0,64.3673,64.4067,64.2964,64.3909,19589.0
2019-12-30 10:15:00,81.74,81.82,81.67,81.77,16680.0,64.3988,64.4618,64.3437,64.4224,16680.0
2019-12-30 10:20:00,81.77,81.8,81.71,81.78,19072.0,64.4224,64.4461,64.3752,64.4303,19072.0
2019-12-30 10:25:00,81.79,81.85,81.74,81.79,25909.0,64.4382,64.4855,64.3988,64.4382,25909.0
2019-12-30 10:30:00,81.78,81.79,81.68,81.71,12094.0,64.4303,64.4382,64.3515,64.3752,12094.0
2019-12-30 10:35:00,81.72,81.79,81.72,81.79,15176.0,64.383,64.4382,64.383,64.4382,15176.0
2019-12-30 10:40:00,81.8,81.87,81.79,81.87,15296.0,64.4461,64.5012,64.4382,64.5012,15296.0
2019-12-30 10:45:00,81.85,81.92,81.85,81.92,10766.0,64.4855,64.5406,64.4855,64.5406,10766.0
2019-12-30 10:50:00,81.91,81.92,81.81,81.82,14750.0,64.5327,64.5406,64.454,64.4618,14750.0
2019-12-30 10:55:00,81.83,81.87,81.81,81.83,10554.0,64.4697,64.5012,64.454,64.4697,10554.0
2019-12-30 11:00:00,81.83,81.83,81.76,81.76,12486.0,64.4697,64.4697,64.4146,64.4146,12486.0
2019-12-30 11:05:00,81.77,81.79,81.73,81.74,6782.0,64.4224,64.4382,64.3909,64.3988,6782.0
2019-12-30 11:10:00,81.75,81.82,81.75,81.81,11805.0,64.4067,64.4618,64.4067,64.454,11805.0
2019-12-30 11:15:00,81.81,81.88,81.81,81.85,6809.0,64.454,64.5091,64.454,64.4855,6809.0
2019-12-30 11:20:00,81.86,81.86,81.79,81.8,7080.0,64.4933,64.4933,64.4382,64.4461,7080.0
2019-12-30 11:25:00,81.8,81.84,81.79,81.84,8715.0,64.4461,64.4776,64.4382,64.4776,8715.0
2019-12-30 11:30:00,81.84,81.88,81.79,81.82,5827.0,64.4776,64.5091,64.4382,64.4618,5827.0
2019-12-30 11:35:00,81.83,81.83,81.78,81.81,9992.0,64.4697,64.4697,64.4303,64.454,9992.0
2019-12-30 11:40:00,81.82,81.89,81.82,81.88,5764.0,64.4618,64.517,64.4618,64.5091,5764.0
2019-12-30 11:45:00,81.87,81.88,81.83,81.86,6183.0,64.5012,64.5091,64.4697,64.4933,6183.0
2019-12-30 11:50:00,81.86,81.86,81.81,81.84,5595.0,64.4933,64.4933,64.454,64.4776,5595.0
2019-12-30 11:55:00,81.84,81.84,81.8,81.84,7245.0,64.4776,64.4776,64.4461,64.4776,7245.0
2019-12-30 12:00:00,81.85,81.94,81.85,81.91,17208.0,64.4855,64.5564,64.4855,64.5327,17208.0
2019-12-30 12:05:00,81.92,81.92,81.83,81.85,7965.0,64.5406,64.5406,64.4697,64.4855,7965.0
2019-12-30 12:10:00,81.85,81.88,81.83,81.86,3879.0,64.4855,64.5091,64.4697,64.4933,3879.0
2019-12-30 12:15:00,81.87,81.91,81.82,81.86,9933.0,64.5012,64.5327,64.4618,64.4933,9933.0
2019-12-30 12:20:00,81.85,81.89,81.85,81.88,5199.0,64.4855,64.517,64.4855,64.5091,5199.0
2019-12-30 12:25:00,81.87,81.89,81.84,81.86,4869.0,64.5012,64.517,64.4776,64.4933,4869.0
2019-12-30 12:30:00,81.86,81.86,81.77,81.82,6456.0,64.4933,64.4933,64.4224,64.4618,6456.0
2019-12-30 12:35:00,81.81,81.84,81.78,81.84,9803.0,64.454,64.4776,64.4303,64.4776,9803.0
2019-12-30 12:40:00,81.82,81.85,81.79,81.85,7511.0,64.4618,64.4855,64.4382,64.4855,7511.0
2019-12-30 12:45:00,81.85,81.88,81.8,81.88,10710.0,64.4855,64.5091,64.4461,64.5091,10710.0
2019-12-30 12:50:00,81.87,81.87,81.82,81.83,3726.0,64.5012,64.5012,64.4618,64.4697,3726.0
2019-12-30 12:55:00,81.82,81.83,81.77,81.77,4644.0,64.4618,64.4697,64.4224,64.4224,4644.0
2019-12-30 13:00:00,81.78,81.78,81.74,81.77,5278.0,64.4303,64.4303,64.3988,64.4224,5278.0
2019-12-30 13:05:00,81.74,81.74,81.7,81.72,5996.0,64.3988,64.3988,64.3673,64.383,5996.0
2019-12-30 13:10:00,81.71,81.72,81.69,81.72,8899.0,64.3752,64.383,64.3594,64.383,8899.0
2019-12-30 13:15:00,81.73,81.73,81.7,81.73,5426.0,64.3909,64.3909,64.3673,64.3909,5426.0
2019-12-30 13:20:00,81.74,81.76,81.72,81.75,4716.0,64.3988,64.4146,64.383,64.4067,4716.0
2019-12-30 13:25:00,81.74,81.79,81.73,81.74,8809.0,64.3988,64.4382,64.3909,64.3988,8809.0
2019-12-30 13:30:00,81.74,81.77,81.71,81.77,6177.0,64.3988,64.4224,64.3752,64.4224,6177.0
2019-12-30 13:35:00,81.78,81.84,81.78,81.83,7160.0,64.4303,64.4776,64.4303,64.4697,7160.0
2019-12-30 13:40:00,81.83,81.85,81.81,81.85,7927.0,64.4697,64.4855,64.454,64.4855,7927.0
2019-12-30 13:45:00,81.84,81.88,81.84,81.87,6237.0,64.4776,64.5091,64.4776,64.5012,6237.0
2019-12-30 13:50:00,81.88,81.92,81.87,81.87,6219.0,64.5091,64.5406,64.5012,64.5012,6219.0
2019-12-30 13:55:00,81.87,81.89,81.86,81.86,7339.0,64.5012,64.517,64.4933,64.4933,7339.0
2019-12-30 14:00:00,81.85,81.88,81.83,81.85,9028.0,64.4855,64.5091,64.4697,64.4855,9028.0
2019-12-30 14:05:00,81.86,81.86,81.79,81.79,9717.0,64.4933,64.4933,64.4382,64.4382,9717.0
2019-12-30 14:10:00,81.79,81.84,81.78,81.81,6991.0,64.4382,64.4776,64.4303,64.454,6991.0
2019-12-30 14:15:00,81.81,81.82,81.8,81.81,5029.0,64.454,64.4618,64.4461,64.454,5029.0
2019-12-30 14:20:00,81.82,81.85,81.82,81.85,3883.0,64.4618,64.4855,64.4618,64.4855,3883.0
2019-12-30 14:25:00,81.84,81.91,81.84,81.91,5868.0,64.4776,64.5327,64.4776,64.5327,5868.0
2019-12-30 14:30:00,81.9,81.92,81.89,81.9,9004.0,64.5249,64.5406,64.517,64.5249,9004.0
2019-12-30 14:35:00,81.9,81.91,81.88,81.89,6842.0,64.5249,64.5327,64.5091,64.517,6842.0
2019-12-30 14:40:00,81.89,81.94,81.89,81.92,6537.0,64.517,64.5564,64.517,64.5406,6537.0
2019-12-30 14:45:00,81.92,81.93,81.88,81.91,7884.0,64.5406,64.5485,64.5091,64.5327,7884.0
2019-12-30 14:50:00,81.91,81.94,81.89,81.94,12333.0,64.5327,64.5564,64.517,64.5564,12333.0
2019-12-30 14:55:00,81.94,81.95,81.9,81.93,12557.0,64.5564,64.5643,64.5249,64.5485,12557.0
2019-12-30 15:00:00,81.92,81.98,81.91,81.98,14666.0,64.5406,64.5879,64.5327,64.5879,14666.0
2019-12-30 15:05:00,81.98,81.98,81.93,81.94,12360.0,64.5879,64.5879,64.5485,64.5564,12360.0
2019-12-30 15:10:00,81.94,81.96,81.92,81.94,8475.0,64.5564,64.5721,64.5406,64.5564,8475.0
2019-12-30 15:15:00,81.94,81.98,81.93,81.97,10028.0,64.5564,64.5879,64.5485,64.58,10028.0
2019-12-30 15:20:00,81.96,82.02,81.95,81.99,10122.0,64.5721,64.6194,64.5643,64.5958,10122.0
2019-12-30 15:25:00,81.99,82.05,81.99,82.04,10451.0,64.5958,64.643,64.5958,64.6352,10451.0
2019-12-30 15:30:00,82.03,82.03,81.96,82.0,20874.0,64.6273,64.6273,64.5721,64.6036,20874.0
2019-12-30 15:35:00,82.0,82.02,81.95,82.0,17663.0,64.6036,64.6194,64.5643,64.6036,17663.0
2019-12-30 15:40:00,82.0,82.01,81.97,81.98,10855.0,64.6036,64.6115,64.58,64.5879,10855.0
2019-12-30 15:45:00,81.98,82.02,81.98,82.0,16684.0,64.5879,64.6194,64.5879,64.6036,16684.0
2019-12-30 15:50:00,81.99,82.0,81.93,81.99,62963.0,64.5958,64.6036,64.5485,64.5958,62963.0
2019-12-30 15:55:00,82.0,82.08,81.96,82.08,130155.0,64.6036,64.6667,64.5721,64.6667,130155.0
2019-12-31 09:30:00,82.27,82.55,82.06,82.55,75229.0,64.8164,65.037,64.6509,65.037,75229.0
2019-12-31 09:35:00,82.56,82.63,82.33,82.42,31919.0,65.0448,65.1,64.8636,64.9345,31919.0
2019-12-31 09:40:00,82.42,82.54,82.39,82.42,17806.0,64.9345,65.0291,64.9109,64.9345,17806.0
2019-12-31 09:45:00,82.41,82.44,82.23,82.34,18393.0,64.9267,64.9503,64.7848,64.8715,18393.0
2019-12-31 09:50:00,82.34,82.41,82.27,82.28,12790.0,64.8715,64.9267,64.8164,64.8242,12790.0
2019-12-31 09:55:00,82.24,82.32,82.2,82.24,14361.0,64.7927,64.8558,64.7612,64.7927,14361.0
2019-12-31 10:00:00,82.26,82.3,82.22,82.3,20848.0,64.8085,64.84,64.777,64.84,20848.0
2019-12-31 10:05:00,82.29,82.29,82.2,82.22,12195.0,64.8321,64.8321,64.7612,64.777,12195.0
2019-12-31 10:10:00,82.21,82.23,82.15,82.17,8514.0,64.7691,64.7848,64.7218,64.7376,8514.0
2019-12-31 10:15:00,82.17,82.26,82.16,82.23,14243.0,64.7376,64.8085,64.7297,64.7848,14243.0
2019-12-31 10:20:00,82.22,82.24,82.17,82.21,11022.0,64.777,64.7927,64.7376,64.7691,11022.0
2019-12-31 10:25:00,82.2,82.22,82.13,82.2,16981.0,64.7612,64.777,64.7061,64.7612,16981.0
2019-12-31 10:30:00,82.2,82.23,82.14,82.17,14735.0,64.7612,64.7848,64.7139,64.7376,14735.0
2019-12-31 10:35:00,82.2,82.24,82.17,82.2,15219.0,64.7612,64.7927,64.7376,64.7612,15219.0
2019-12-31 10:40:00,82.22,82.28,82.19,82.24,23229.0,64.777,64.8242,64.7533,64.7927,23229.0
2019-12-31 10:45:00,82.25,82.3,82.23,82.28,12426.0,64.8006,64.84,64.7848,64.8242,12426.0
2019-12-31 10:50:00,82.29,82.32,82.26,82.29,13311.0,64.8321,64.8558,64.8085,64.8321,13311.0
2019-12-31 10:55:00,82.3,82.3,82.22,82.23,13705.0,64.84,64.84,64.777,64.7848,13705.0
2019-12-31 11:00:00,82.24,82.28,82.19,82.23,12823.0,64.7927,64.8242,64.7533,64.7848,12823.0
2019-12-31 11:05:00,82.24,82.26,82.18,82.2,24396.0,64.7927,64.8085,64.7455,64.7612,24396.0
2019-12-31 11:10:00,82.2,82.22,82.17,82.21,9134.0,64.7612,64.777,64.7376,64.7691,9134.0
2019-12-31 11:15:00,82.2,82.26,82.18,82.24,14569.0,64.7612,64.8085,64.7455,64.7927,14569.0
2019-12-31 11:20:00,82.25,82.29,82.23,82.25,10643.0,64.8006,64.8321,64.7848,64.8006,10643.0
2019-12-31 11:25:00,82.25,82.33,82.24,82.31,16274.0,64.8006,64.8636,64.7927,64.8479,16274.0
2019-12-31 11:30:00,82.31,82.41,82.31,82.39,18672.0,64.8479,64.9267,64.8479,64.9109,18672.0
2019-12-31 11:35:00,82.39,82.42,82.37,82.42,26150.0,64.9109,64.9345,64.8951,64.9345,26150.0
2019-12-31 11:40:00,82.41,82.42,82.35,82.41,16068.0,64.9267,64.9345,64.8794,64.9267,16068.0
2019-12-31 11:45:00,82.42,82.45,82.38,82.42,18101.0,64.9345,64.9582,64.903,64.9345,18101.0
2019-12-31 11:50:00,82.42,82.44,82.39,82.4,12912.0,64.9345,64.9503,64.9109,64.9188,12912.0
2019-12-31 11:55:00,82.4,82.42,82.35,82.38,8735.0,64.9188,64.9345,64.8794,64.903,8735.0
2019-12-31 12:00:00,82.38,82.38,82.29,82.3,14007.0,64.903,64.903,64.8321,64.84,14007.0
2019-12-31 12:05:00,82.3,82.34,82.29,82.32,27653.0,64.84,64.8715,64.8321,64.8558,27653.0
2019-12-31 12:10:00,82.32,82.32,82.27,82.29,9299.0,64.8558,64.8558,64.8164,64.8321,9299.0
2019-12-31 12:15:00,82.28,82.29,82.25,82.26,13372.0,64.8242,64.8321,64.8006,64.8085,13372.0
2019-12-31 12:20:00,82.26,82.33,82.26,82.26,17016.0,64.8085,64.8636,64.8085,64.8085,17016.0
2019-12-31 12:25:00,82.26,82.3,82.26,82.28,8688.0,64.8085,64.84,64.8085,64.8242,8688.0
2019-12-31 12:30:00,82.29,82.3,82.27,82.29,5659.0,64.8321,64.84,64.8164,64.8321,5659.0
2019-12-31 12:35:00,82.29,82.32,82.26,82.31,14316.0,64.8321,64.8558,64.8085,64.8479,14316.0
2019-12-31 12:40:00,82.31,82.35,82.31,82.35,5957.0,64.8479,64.8794,64.8479,64.8794,5957.0
2019-12-31 12:45:00,82.34,82.39,82.34,82.39,8064.0,64.8715,64.9109,64.8715,64.9109,8064.0
2019-12-31 12:50:00,82.39,82.44,82.39,82.44,10997.0,64.9109,64.9503,64.9109,64.9503,10997.0
2019-12-31 12:55:00,82.44,82.45,82.39,82.45,18381.0,64.9503,64.9582,64.9109,64.9582,18381.0
2019-12-31 13:00:00,82.44,82.48,82.41,82.47,17714.0,64.9503,64.9818,64.9267,64.9739,17714.0
2019-12-31 13:05:00,82.47,82.47,82.42,82.43,9245.0,64.9739,64.9739,64.9345,64.9424,9245.0
2019-12-31 13:10:00,82.42,82.43,82.34,82.34,8371.0,64.9345,64.9424,64.8715,64.8715,8371.0
2019-12-31 13:15:00,82.34,82.35,82.3,82.32,12501.0,64.8715,64.8794,64.84,64.8558,12501.0
2019-12-31 13:20:00,82.33,82.33,82.29,82.3,9763.0,64.8636,64.8636,64.8321,64.84,9763.0
2019-12-31 13:25:00,82.31,82.32,82.24,82.25,16242.0,64.8479,64.8558,64.7927,64.8006,16242.0
2019-12-31 13:30:00,82.25,82.3,82.24,82.29,21616.0,64.8006,64.84,64.7927,64.8321,21616.0
2019-12-31 13:35:00,82.29,82.29,82.23,82.23,9147.0,64.8321,64.8321,64.7848,64.7848,9147.0
2019-12-31 13:40:00,82.23,82.25,82.2,82.21,8188.0,64.7848,64.8006,64.7612,64.7691,8188.0
2019-12-31 13:45:00,82.2,82.25,82.19,82.24,12386.0,64.7612,64.8006,64.7533,64.7927,12386.0
2019-12-31 13:50:00,82.25,82.31,82.25,82.3,9878.0,64.8006,64.8479,64.8006,64.84,9878.0
2019-12-31 13:55:00,82.3,82.32,82.28,82.32,17150.0,64.84,64.8558,64.8242,64.8558,17150.0
2019-12-31 14:00:00,82.32,82.37,82.3,82.36,13524.0,64.8558,64.8951,64.84,64.8873,13524.0
2019-12-31 14:05:00,82.37,82.4,82.36,82.37,10161.0,64.8951,64.9188,64.8873,64.8951,10161.0
2019-12-31 14:10:00,82.38,82.42,82.38,82.41,18635.0,64.903,64.9345,64.903,64.9267,18635.0
2019-12-31 14:15:00,82.4,82.46,82.38,82.46,28591.0,64.9188,64.9661,64.903,64.9661,28591.0
2019-12-31 14:20:00,82.45,82.5,82.44,82.45,16754.0,64.9582,64.9976,64.9503,64.9582,16754.0
2019-12-31 14:25:00,82.46,82.49,82.45,82.48,11226.0,64.9661,64.9897,64.9582,64.9818,11226.0
2019-12-31 14:30:00,82.49,82.5,82.47,82.5,8505.0,64.9897,64.9976,64.9739,64.9976,8505.0
2019-12-31 14:35:00,82.5,82.55,82.49,82.54,45920.0,64.9976,65.037,64.9897,65.0291,45920.0
2019-12-31 14:40:00,82.53,82.56,82.49,82.52,23339.0,65.0212,65.0448,64.9897,65.0133,23339.0
2019-12-31 14:45:00,82.51,82.55,82.49,82.49,14027.0,65.0054,65.037,64.9897,64.9897,14027.0
2019-12-31 14:50:00,82.5,82.5,82.47,82.48,9484.0,64.9976,64.9976,64.9739,64.9818,9484.0
2019-12-31 14:55:00,82.48,82.49,82.45,82.47,12872.0,64.9818,64.9897,64.9582,64.9739,12872.0
2019-12-31 15:00:00,82.46,82.5,82.44,82.47,28075.0,64.9661,64.9976,64.9503,64.9739,28075.0
2019-12-31 15:05:00,82.48,82.48,82.43,82.45,17597.0,64.9818,64.9818,64.9424,64.9582,17597.0
2019-12-31 15:10:00,82.45,82.51,82.44,82.49,15981.0,64.9582,65.0054,64.9503,64.9897,15981.0
2019-12-31 15:15:00,82.49,82.5,82.46,82.48,19614.0,64.9897,64.9976,64.9661,64.9818,19614.0
2019-12-31 15:20:00,82.48,82.48,82.42,82.46,21020.0,64.9818,64.9818,64.9345,64.9661,21020.0
2019-12-31 15:25:00,82.46,82.5,82.45,82.48,18621.0,64.9661,64.9976,64.9582,64.9818,18621.0
2019-12-31 15:30:00,82.47,82.54,82.47,82.51,34359.0,64.9739,65.0291,64.9739,65.0054,34359.0
2019-12-31 15:35:00,82.51,82.58,82.5,82.58,33967.0,65.0054,65.0606,64.9976,65.0606,33967.0
2019-12-31 15:40:00,82.59,82.63,82.58,82.62,60952.0,65.0685,65.1,65.0606,65.0921,60952.0
2019-12-31 15:45:00,82.62,82.7,82.61,82.68,48521.0,65.0921,65.1551,65.0842,65.1394,48521.0
2019-12-31 15:50:00,82.68,82.8,82.67,82.79,92523.0,65.1394,65.2339,65.1315,65.226,92523.0
2019-12-31 15:55:00,82.79,82.86,82.73,82.79,256968.0,65.226,65.2812,65.1788,65.226,256968.0
2020-01-02 09:30:00,82.88,82.94,82.5,82.55,60931.0,65.297,65.3442,64.9976,65.037,60931.0
2020-01-02 09:35:00,82.53,82.76,82.51,82.61,43744.0,65.0212,65.2024,65.0054,65.0842,43744.0
2020-01-02 09:40:00,82.59,82.6,82.48,82.48,18730.0,65.0685,65.0764,64.9818,64.9818,18730.0
2020-01-02 09:45:00,82.48,82.69,82.46,82.67,16391.0,64.9818,65.1473,64.9661,65.1315,16391.0
2020-01-02 09:50:00,82.66,82.66,82.52,82.58,16696.0,65.1236,65.1236,65.0133,65.0606,16696.0
2020-01-02 09:55:00,82.58,82.58,82.42,82.46,27527.0,65.0606,65.0606,64.9345,64.9661,27527.0
2020-01-02 10:00:00,82.47,82.56,82.46,82.54,28940.0,64.9739,65.0448,64.9661,65.0291,28940.0
2020-01-02 10:05:00,82.5,82.57,82.46,82.54,17260.0,64.9976,65.0527,64.9661,65.0291,17260.0
2020-01-02 10:10:00,82.54,82.69,82.5,82.66,14643.0,65.0291,65.1473,64.9976,65.1236,14643.0
2020-01-02 10:15:00,82.66,82.69,82.55,82.55,19457.0,65.1236,65.1473,65.037,65.037,19457.0
2020-01-02 10:20:00,82.56,82.6,82.54,82.55,19453.0,65.0448,65.0764,65.0291,65.037,19453.0
2020-01-02 10:25:00,82.55,82.58,82.48,82.53,19820.0,65.037,65.0606,64.9818,65.0212,19820.0
2020-01-02 10:30:00,82.53,82.55,82.45,82.47,15460.0,65.0212,65.037,64.9582,64.9739,15460.0
2020-01-02 10:35:00,82.46,82.46,82.25,82.3,14424.0,64.9661,64.9661,64.8006,64.84,14424.0
2020-01-02 10:40:00,82.29,82.38,82.27,82.35,16498.0,64.8321,64.903,64.8164,64.8794,16498.0
2020-01-02 10:45:00,82.35,82.38,82.16,82.17,20833.0,64.8794,64.903,64.7297,64.7376,20833.0
2020-01-02 10:50:00,82.16,82.21,82.14,82.17,11455.0,64.7297,64.7691,64.7139,64.7376,11455.0
2020-01-02 10:55:00,82.18,82.3,82.17,82.25,9569.0,64.7455,64.84,64.7376,64.8006,9569.0
2020-01-02 11:00:00,82.26,82.36,82.26,82.34,13409.0,64.8085,64.8873,64.8085,64.8715,13409.0
2020-01-02 11:05:00,82.34,82.34,82.28,82.3,13440.0,64.8715,64.8715,64.8242,64.84,13440.0
2020-01-02 11:10:00,82.3,82.31,82.22,82.28,13724.0,64.84,64.8479,64.777,64.8242,13724.0
2020-01-02 11:15:00,82.29,82.3,82.23,82.24,10559.0,64.8321,64.84,64.7848,64.7927,10559.0
2020-01-02 11:20:00,82.24,82.25,82.14,82.19,21267.0,64.7927,64.8006,64.7139,64.7533,21267.0
2020-01-02 11:25:00,82.18,82.19,82.02,82.07,23688.0,64.7455,64.7533,64.6194,64.6588,23688.0
2020-01-02 11:30:00,82.06,82.08,82.0,82.02,12754.0,64.6509,64.6667,64.6036,64.6194,12754.0
2020-01-02 11:35:00,82.03,82.08,82.0,82.06,7231.0,64.6273,64.6667,64.6036,64.6509,7231.0
2020-01-02 11:40:00,82.06,82.06,81.98,82.01,12985.0,64.6509,64.6509,64.5879,64.6115,12985.0
2020-01-02 11:45:00,82.02,82.03,81.97,81.98,12012.0,64.6194,64.6273,64.58,64.5879,12012.0
2020-01-02 11:50:00,81.98,81.99,81.9,81.91,15631.0,64.5879,64.5958,64.5249,64.5327,15631.0
2020-01-02 11:55:00,81.9,81.9,81.76,81.79,15421.0,64.5249,64.5249,64.4146,64.4382,15421.0
2020-01-02 12:00:00,81.79,81.79,81.66,81.72,8473.0,64.4382,64.4382,64.3358,64.383,8473.0
2020-01-02 12:05:00,81.72,81.77,81.68,81.72,10789.0,64.383,64.4224,64.3515,64.383,10789.0
2020-01-02 12:10:00,81.73,81.74,81.65,81.67,20713.0,64.3909,64.3988,64.3279,64.3437,20713.0
2020-01-02 12:15:00,81.67,81.74,81.67,81.7,12155.0,64.3437,64.3988,64.3437,64.3673,12155.0
2020-01-02 12:20:00,81.7,81.71,81.58,81.62,14454.0,64.3673,64.3752,64.2727,64.3043,14454.0
2020-01-02 12:25:00,81.62,81.64,81.57,81.58,8541.0,64.3043,64.32,64.2649,64.2727,8541.0
2020-01-02 12:30:00,81.59,81.62,81.51,81.6,15794.0,64.2806,64.3043,64.2176,64.2885,15794.0
2020-01-02 12:35:00,81.61,81.73,81.61,81.7,11969.0,64.2964,64.3909,64.2964,64.3673,11969.0
2020-01-02 12:40:00,81.69,81.76,81.69,81.76,15428.0,64.3594,64.4146,64.3594,64.4146,15428.0
2020-01-02 12:45:00,81.75,81.83,81.75,81.8,16991.0,64.4067,64.4697,64.4067,64.4461,16991.0
2020-01-02 12:50:00,81.81,81.92,81.78,81.9,13243.0,64.454,64.5406,64.4303,64.5249,13243.0
2020-01-02 12:55:00,81.89,81.91,81.8,81.82,12559.0,64.517,64.5327,64.4461,64.4618,12559.0
2020-01-02 13:00:00,81.82,81.85,81.75,81.8,15920.0,64.4618,64.4855,64.4067,64.4461,15920.0
2020-01-02 13:05:00,81.79,81.83,81.76,81.76,22588.0,64.4382,64.4697,64.4146,64.4146,22588.0
2020-01-02 13:10:00,81.75,81.8,81.75,81.79,10806.0,64.4067,64.4461,64.4067,64.4382,10806.0
2020-01-02 13:15:00,81.79,81.82,81.77,81.8,15386.0,64.4382,64.4618,64.4224,64.4461,15386.0
2020-01-02 13:20:00,81.8,81.83,81.79,81.82,11795.0,64.4461,64.4697,64.4382,64.4618,11795.0
2020-01-02 13:25:00,81.82,81.84,81.78,81.84,13118.0,64.4618,64.4776,64.4303,64.4776,13118.0
2020-01-02 13:30:00,81.84,81.84,81.71,81.71,31738.0,64.4776,64.4776,64.3752,64.3752,31738.0
2020-01-02 13:35:00,81.72,81.74,81.69,81.73,16549.0,64.383,64.3988,64.3594,64.3909,16549.0
2020-01-02 13:40:00,81.73,81.73,81.68,81.69,15686.0,64.3909,64.3909,64.3515,64.3594,15686.0
2020-01-02 13:45:00,81.71,81.83,81.71,81.83,16464.0,64.3752,64.4697,64.3752,64.4697,16464.0
2020-01-02 13:50:00,81.83,81.84,81.76,81.79,14387.0,64.4697,64.4776,64.4146,64.4382,14387.0
2020-01-02 13:55:00,81.8,81.86,81.79,81.83,14246.0,64.4461,64.4933,64.4382,64.4697,14246.0
2020-01-02 14:00:00,81.82,81.82,81.76,81.8,10218.0,64.4618,64.4618,64.4146,64.4461,10218.0
2020-01-02 14:05:00,81.81,81.87,81.79,81.87,10890.0,64.454,64.5012,64.4382,64.5012,10890.0
2020-01-02 14:10:00,81.86,81.86,81.8,81.84,13171.0,64.4933,64.4933,64.4461,64.4776,13171.0
2020-01-02 14:15:00,81.85,81.85,81.8,81.85,12541.0,64.4855,64.4855,64.4461,64.4855,12541.0
2020-01-02 14:20:00,81.84,81.89,81.83,81.89,21855.0,64.4776,64.517,64.4697,64.517,21855.0
2020-01-02 14:25:00,81.9,81.92,81.85,81.86,21237.0,64.5249,64.5406,64.4855,64.4933,21237.0
2020-01-02 14:30:00,81.86,81.89,81.82,81.83,21153.0,64.4933,64.517,64.4618,64.4697,21153.0
2020-01-02 14:35:00,81.83,81.94,81.83,81.92,17461.0,64.4697,64.5564,64.4697,64.5406,17461.0
2020-01-02 14:40:00,81.92,82.03,81.92,82.03,14526.0,64.5406,64.6273,64.5406,64.6273,14526.0
2020-01-02 14:45:00,82.03,82.03,81.98,82.03,26480.0,64.6273,64.6273,64.5879,64.6273,26480.0
2020-01-02 14:50:00,82.02,82.07,82.0,82.03,16328.0,64.6194,64.6588,64.6036,64.6273,16328.0
2020-01-02 14:55:00,82.04,82.04,81.95,81.97,14795.0,64.6352,64.6352,64.5643,64.58,14795.0
2020-01-02 15:00:00,81.98,82.01,81.93,81.93,18156.0,64.5879,64.6115,64.5485,64.5485,18156.0
2020-01-02 15:05:00,81.93,81.97,81.91,81.93,27564.0,64.5485,64.58,64.5327,64.5485,27564.0
2020-01-02 15:10:00,81.93,81.97,81.91,81.91,20128.0,64.5485,64.58,64.5327,64.5327,20128.0
2020-01-02 15:15:00,81.92,81.94,81.88,81.91,18084.0,64.5406,64.5564,64.5091,64.5327,18084.0
2020-01-02 15:20:00,81.91,81.97,81.91,81.94,15846.0,64.5327,64.58,64.5327,64.5564,15846.0
2020-01-02 15:25:00,81.94,81.97,81.91,81.95,19347.0,64.5564,64.58,64.5327,64.5643,19347.0
2020-01-02 15:30:00,81.94,81.96,81.9,81.95,26785.0,64.5564,64.5721,64.5249,64.5643,26785.0
2020-01-02 15:35:00,81.96,82.02,81.94,82.01,33846.0,64.5721,64.6194,64.5564,64.6115,33846.0
2020-01-02 15:40:00,82.02,82.14,82.01,82.11,47632.0,64.6194,64.7139,64.6115,64.6903,47632.0
2020-01-02 15:45:00,82.11,82.11,82.04,82.09,45760.0,64.6903,64.6903,64.6352,64.6746,45760.0
2020-01-02 15:50:00,82.1,82.13,82.03,82.04,82033.0,64.6824,64.7061,64.6273,64.6352,82033.0
2020-01-02 15:55:00,82.04,82.06,81.92,81.97,175941.0,64.6352,64.6509,64.5406,64.58,175941.0
2020-01-03 09:30:00,81.81,82.0,81.74,81.98,58387.0,64.454,64.6036,64.3988,64.5879,58387.0
2020-01-03 09:35:00,81.97,82.17,81.9,82.16,39415.0,64.58,64.7376,64.5249,64.7297,39415.0
2020-01-03 09:40:00,82.16,82.18,82.04,82.12,12511.0,64.7297,64.7455,64.6352,64.6982,12511.0
2020-01-03 09:45:00,82.12,82.19,82.04,82.13,15943.0,64.6982,64.7533,64.6352,64.7061,15943.0
2020-01-03 09:50:00,82.11,82.35,82.11,82.25,18675.0,64.6903,64.8794,64.6903,64.8006,18675.0
2020-01-03 09:55:00,82.27,82.37,82.24,82.34,8096.0,64.8164,64.8951,64.7927,64.8715,8096.0
2020-01-03 10:00:00,82.32,82.41,82.24,82.35,56311.0,64.8558,64.9267,64.7927,64.8794,56311.0
2020-01-03 10:05:00,82.33,82.37,82.28,82.29,18790.0,64.8636,64.8951,64.8242,64.8321,18790.0
2020-01-03 10:10:00,82.27,82.29,82.19,82.27,43853.0,64.8164,64.8321,64.7533,64.8164,43853.0
2020-01-03 10:15:00,82.29,82.4,82.29,82.3,16848.0,64.8321,64.9188,64.8321,64.84,16848.0
2020-01-03 10:20:00,82.3,82.38,82.29,82.37,36421.0,64.84,64.903,64.8321,64.8951,36421.0
2020-01-03 10:25:00,82.36,82.55,82.35,82.55,14130.0,64.8873,65.037,64.8794,65.037,14130.0
2020-01-03 10:30:00,82.55,82.55,82.37,82.37,9184.0,65.037,65.037,64.8951,64.8951,9184.0
2020-01-03 10:35:00,82.38,82.45,82.38,82.42,12677.0,64.903,64.9582,64.903,64.9345,12677.0
2020-01-03 10:40:00,82.44,82.44,82.38,82.41,4760.0,64.9503,64.9503,64.903,64.9267,4760.0
2020-01-03 10:45:00,82.36,82.38,82.31,82.32,5620.0,64.8873,64.903,64.8479,64.8558,5620.0
2020-01-03 10:50:00,82.32,82.32,82.25,82.25,11873.0,64.8558,64.8558,64.8006,64.8006,11873.0
2020-01-03 10:55:00,82.25,82.26,82.16,82.2,11159.0,64.8006,64.8085,64.7297,64.7612,11159.0
2020-01-03 11:00:00,82.18,82.18,82.11,82.18,10158.0,64.7455,64.7455,64.6903,64.7455,10158.0
2020-01-03 11:05:00,82.18,82.24,82.14,82.23,8999.0,64.7455,64.7927,64.7139,64.7848,8999.0
2020-01-03 11:10:00,82.24,82.28,82.22,82.24,10102.0,64.7927,64.8242,64.777,64.7927,10102.0
2020-01-03 11:15:00,82.25,82.29,82.19,82.23,13834.0,64.8006,64.8321,64.7533,64.7848,13834.0
2020-01-03 11:20:00,82.23,82.24,82.17,82.19,9581.0,64.7848,64.7927,64.7376,64.7533,9581.0
2020-01-03 11:25:00,82.2,82.27,82.2,82.24,5318.0,64.7612,64.8164,64.7612,64.7927,5318.0
2020-01-03 11:30:00,82.23,82.25,82.19,82.24,5048.0,64.7848,64.8006,64.7533,64.7927,5048.0
2020-01-03 11:35:00,82.24,82.28,82.24,82.27,6083.0,64.7927,64.8242,64.7927,64.8164,6083.0
2020-01-03 11:40:00,82.3,82.33,82.26,82.32,6519.0,64.84,64.8636,64.8085,64.8558,6519.0
2020-01-03 11:45:00,82.33,82.36,82.3,82.31,10944.0,64.8636,64.8873,64.84,64.8479,10944.0
2020-01-03 11:50:00,82.32,82.43,82.31,82.42,9322.0,64.8558,64.9424,64.8479,64.9345,9322.0
2020-01-03 11:55:00,82.42,82.44,82.4,82.44,14486.0,64.9345,64.9503,64.9188,64.9503,14486.0
2020-01-03 12:00:00,82.44,82.45,82.4,82.41,13481.0,64.9503,64.9582,64.9188,64.9267,13481.0
2020-01-03 12:05:00,82.4,82.44,82.35,82.39,18863.0,64.9188,64.9503,64.8794,64.9109,18863.0
2020-01-03 12:10:00,82.38,82.39,82.33,82.33,8318.0,64.903,64.9109,64.8636,64.8636,8318.0
2020-01-03 12:15:00,82.31,82.34,82.29,82.34,7686.0,64.8479,64.8715,64.8321,64.8715,7686.0
2020-01-03 12:20:00,82.33,82.33,82.24,82.27,7346.0,64.8636,64.8636,64.7927,64.8164,7346.0
2020-01-03 12:25:00,82.26,82.28,82.23,82.23,8985.0,64.8085,64.8242,64.7848,64.7848,8985.0
2020-01-03 12:30:00,82.23,82.27,82.2,82.27,45783.0,64.7848,64.8164,64.7612,64.8164,45783.0
2020-01-03 12:35:00,82.27,82.3,82.22,82.23,46292.0,64.8164,64.84,64.777,64.7848,46292.0
2020-01-03 12:40:00,82.24,82.24,82.12,82.16,9634.0,64.7927,64.7927,64.6982,64.7297,9634.0
2020-01-03 12:45:00,82.16,82.19,82.11,82.15,16666.0,64.7297,64.7533,64.6903,64.7218,16666.0
2020-01-03 12:50:00,82.14,82.16,82.1,82.1,11226.0,64.7139,64.7297,64.6824,64.6824,11226.0
2020-01-03 12:55:00,82.1,82.15,82.09,82.15,7468.0,64.6824,64.7218,64.6746,64.7218,7468.0
2020-01-03 13:00:00,82.16,82.2,82.15,82.16,7483.0,64.7297,64.7612,64.7218,64.7297,7483.0
2020-01-03 13:05:00,82.16,82.25,82.15,82.24,11840.0,64.7297,64.8006,64.7218,64.7927,11840.0
2020-01-03 13:10:00,82.24,82.3,82.24,82.28,14626.0,64.7927,64.84,64.7927,64.8242,14626.0
2020-01-03 13:15:00,82.29,82.33,82.27,82.27,15119.0,64.8321,64.8636,64.8164,64.8164,15119.0
2020-01-03 13:20:00,82.29,82.29,82.22,82.25,8403.0,64.8321,64.8321,64.777,64.8006,8403.0
2020-01-03 13:25:00,82.24,82.26,82.2,82.22,20637.0,64.7927,64.8085,64.7612,64.777,20637.0
2020-01-03 13:30:00,82.21,82.26,82.19,82.22,17608.0,64.7691,64.8085,64.7533,64.777,17608.0
2020-01-03 13:35:00,82.21,82.23,82.11,82.19,12122.0,64.7691,64.7848,64.6903,64.7533,12122.0
2020-01-03 13:40:00,82.19,82.2,82.14,82.15,17115.0,64.7533,64.7612,64.7139,64.7218,17115.0
2020-01-03 13:45:00,82.16,82.2,82.15,82.18,16502.0,64.7297,64.7612,64.7218,64.7455,16502.0
2020-01-03 13:50:00,82.17,82.17,82.11,82.12,15003.0,64.7376,64.7376,64.6903,64.6982,15003.0
2020-01-03 13:55:00,82.13,82.16,82.1,82.16,8177.0,64.7061,64.7297,64.6824,64.7297,8177.0
2020-01-03 14:00:00,82.16,82.23,82.16,82.19,8832.0,64.7297,64.7848,64.7297,64.7533,8832.0
2020-01-03 14:05:00,82.19,82.2,82.13,82.13,17215.0,64.7533,64.7612,64.7061,64.7061,17215.0
2020-01-03 14:10:00,82.14,82.18,82.06,82.08,10302.0,64.7139,64.7455,64.6509,64.6667,10302.0
2020-01-03 14:15:00,82.08,82.08,82.03,82.05,16323.0,64.6667,64.6667,64.6273,64.643,16323.0
2020-01-03 14:20:00,82.06,82.12,82.06,82.12,11831.0,64.6509,64.6982,64.6509,64.6982,11831.0
2020-01-03 14:25:00,82.11,82.11,82.06,82.1,11379.0,64.6903,64.6903,64.6509,64.6824,11379.0
2020-01-03 14:30:00,82.1,82.17,82.09,82.14,9285.0,64.6824,64.7376,64.6746,64.7139,9285.0
2020-01-03 14:35:00,82.13,82.19,82.11,82.14,10226.0,64.7061,64.7533,64.6903,64.7139,10226.0
2020-01-03 14:40:00,82.14,82.2,82.13,82.18,19763.0,64.7139,64.7612,64.7061,64.7455,19763.0
2020-01-03 14:45:00,82.17,82.22,82.13,82.22,11033.0,64.7376,64.777,64.7061,64.777,11033.0
2020-01-03 14:50:00,82.22,82.26,82.21,82.26,13467.0,64.777,64.8085,64.7691,64.8085,13467.0
2020-01-03 14:55:00,82.26,82.27,82.2,82.22,15505.0,64.8085,64.8164,64.7612,64.777,15505.0
2020-01-03 15:00:00,82.21,82.22,82.18,82.2,29493.0,64.7691,64.777,64.7455,64.7612,29493.0
2020-01-03 15:05:00,82.2,82.21,82.14,82.15,16752.0,64.7612,64.7691,64.7139,64.7218,16752.0
2020-01-03 15:10:00,82.15,82.17,82.09,82.12,13360.0,64.7218,64.7376,64.6746,64.6982,13360.0
2020-01-03 15:15:00,82.11,82.13,82.04,82.06,13067.0,64.6903,64.7061,64.6352,64.6509,13067.0
2020-01-03 15:20:00,82.06,82.06,81.95,81.97,16486.0,64.6509,64.6509,64.5643,64.58,16486.0
2020-01-03 15:25:00,81.97,81.98,81.91,81.94,13127.0,64.58,64.5879,64.5327,64.5564,13127.0
2020-01-03 15:30:00,81.94,81.95,81.84,81.86,22049.0,64.5564,64.5643,64.4776,64.4933,22049.0
2020-01-03 15:35:00,81.85,81.87,81.77,81.79,26822.0,64.4855,64.5012,64.4224,64.4382,26822.0
2020-01-03 15:40:00,81.79,81.84,81.75,81.84,23760.0,64.4382,64.4776,64.4067,64.4776,23760.0
2020-01-03 15:45:00,81.84,81.84,81.73,81.79,39287.0,64.4776,64.4776,64.3909,64.4382,39287.0
2020-01-03 15:50:00,81.78,81.86,81.75,81.81,58200.0,64.4303,64.4933,64.4067,64.454,58200.0
2020-01-03 15:55:00,81.81,81.92,81.75,81.76,209373.0,64.454,64.5406,64.4067,64.4146,209373.0
2020-01-06 09:30:00,81.85,82.17,81.84,82.1,49036.0,64.4855,64.7376,64.4776,64.6824,49036.0
2020-01-06 09:35:00,82.1,82.3,82.09,82.3,19026.0,64.6824,64.84,64.6746,64.84,19026.0
2020-01-06 09:40:00,82.31,82.37,82.3,82.37,16986.0,64.8479,64.8951,64.84,64.8951,16986.0
2020-01-06 09:45:00,82.36,82.37,82.28,82.34,40274.0,64.8873,64.8951,64.8242,64.8715,40274.0
2020-01-06 09:50:00,82.37,82.42,82.35,82.35,21416.0,64.8951,64.9345,64.8794,64.8794,21416.0
2020-01-06 09:55:00,82.34,82.34,82.18,82.26,13470.0,64.8715,64.8715,64.7455,64.8085,13470.0
2020-01-06 10:00:00,82.24,82.26,82.03,82.23,25946.0,64.7927,64.8085,64.6273,64.7848,25946.0
2020-01-06 10:05:00,82.24,82.27,82.18,82.27,13472.0,64.7927,64.8164,64.7455,64.8164,13472.0
2020-01-06 10:10:00,82.26,82.35,82.26,82.31,12163.0,64.8085,64.8794,64.8085,64.8479,12163.0
2020-01-06 10:15:00,82.29,82.37,82.25,82.28,12242.0,64.8321,64.8951,64.8006,64.8242,12242.0
2020-01-06 10:20:00,82.28,82.3,82.17,82.2,39379.0,64.8242,64.84,64.7376,64.7612,39379.0
2020-01-06 10:25:00,82.21,82.23,82.17,82.19,5497.0,64.7691,64.7848,64.7376,64.7533,5497.0
2020-01-06 10:30:00,82.21,82.25,82.16,82.25,14367.0,64.7691,64.8006,64.7297,64.8006,14367.0
2020-01-06 10:35:00,82.26,82.31,82.19,82.29,10783.0,64.8085,64.8479,64.7533,64.8321,10783.0
2020-01-06 10:40:00,82.28,82.29,82.24,82.28,4563.0,64.8242,64.8321,64.7927,64.8242,4563.0
2020-01-06 10:45:00,82.3,82.32,82.21,82.26,19032.0,64.84,64.8558,64.7691,64.8085,19032.0
2020-01-06 10:50:00,82.26,82.26,82.17,82.21,8326.0,64.8085,64.8085,64.7376,64.7691,8326.0
2020-01-06 10:55:00,82.19,82.2,82.09,82.14,9728.0,64.7533,64.7612,64.6746,64.7139,9728.0
2020-01-06 11:00:00,82.13,82.19,82.12,82.18,6224.0,64.7061,64.7533,64.6982,64.7455,6224.0
2020-01-06 11:05:00,82.18,82.3,82.16,82.21,28062.0,64.7455,64.84,64.7297,64.7691,28062.0
2020-01-06 11:10:00,82.21,82.27,82.2,82.25,16856.0,64.7691,64.8164,64.7612,64.8006,16856.0
2020-01-06 11:15:00,82.24,82.31,82.23,82.28,6256.0,64.7927,64.8479,64.7848,64.8242,6256.0
2020-01-06 11:20:00,82.28,82.29,82.2,82.2,7192.0,64.8242,64.8321,64.7612,64.7612,7192.0
2020-01-06 11:25:00,82.18,82.22,82.1,82.1,6643.0,64.7455,64.777,64.6824,64.6824,6643.0
2020-01-06 11:30:00,82.08,82.12,82.05,82.08,11776.0,64.6667,64.6982,64.643,64.6667,11776.0
2020-01-06 11:35:00,82.08,82.17,82.07,82.15,6030.0,64.6667,64.7376,64.6588,64.7218,6030.0
2020-01-06 11:40:00,82.17,82.21,82.16,82.19,4024.0,64.7376,64.7691,64.7297,64.7533,4024.0
2020-01-06 11:45:00,82.2,82.21,82.14,82.17,15305.0,64.7612,64.7691,64.7139,64.7376,15305.0
2020-01-06 11:50:00,82.19,82.25,82.16,82.24,7239.0,64.7533,64.8006,64.7297,64.7927,7239.0
2020-01-06 11:55:00,82.23,82.27,82.2,82.26,7354.0,64.7848,64.8164,64.7612,64.8085,7354.0
2020-01-06 12:00:00,82.24,82.28,82.23,82.25,5217.0,64.7927,64.8242,64.7848,64.8006,5217.0
2020-01-06 12:05:00,82.23,82.29,82.23,82.28,25747.0,64.7848,64.8321,64.7848,64.8242,25747.0
2020-01-06 12:10:00,82.29,82.31,82.27,82.27,8367.0,64.8321,64.8479,64.8164,64.8164,8367.0
2020-01-06 12:15:00,82.27,82.3,82.25,82.28,9698.0,64.8164,64.84,64.8006,64.8242,9698.0
2020-01-06 12:20:00,82.28,82.35,82.27,82.34,8708.0,64.8242,64.8794,64.8164,64.8715,8708.0
2020-01-06 12:25:00,82.34,82.44,82.32,82.44,11092.0,64.8715,64.9503,64.8558,64.9503,11092.0
2020-01-06 12:30:00,82.44,82.48,82.41,82.45,23596.0,64.9503,64.9818,64.9267,64.9582,23596.0
2020-01-06 12:35:00,82.45,82.46,82.34,82.35,7560.0,64.9582,64.9661,64.8715,64.8794,7560.0
2020-01-06 12:40:00,82.34,82.41,82.34,82.4,9699.0,64.8715,64.9267,64.8715,64.9188,9699.0
2020-01-06 12:45:00,82.42,82.43,82.4,82.41,7341.0,64.9345,64.9424,64.9188,64.9267,7341.0
2020-01-06 12:50:00,82.41,82.45,82.4,82.43,8314.0,64.9267,64.9582,64.9188,64.9424,8314.0
2020-01-06 12:55:00,82.43,82.44,82.35,82.39,8073.0,64.9424,64.9503,64.8794,64.9109,8073.0
2020-01-06 13:00:00,82.38,82.42,82.37,82.39,4633.0,64.903,64.9345,64.8951,64.9109,4633.0
2020-01-06 13:05:00,82.38,82.43,82.33,82.4,11566.0,64.903,64.9424,64.8636,64.9188,11566.0
2020-01-06 13:10:00,82.4,82.45,82.37,82.45,24889.0,64.9188,64.9582,64.8951,64.9582,24889.0
2020-01-06 13:15:00,82.47,82.52,82.47,82.52,18975.0,64.9739,65.0133,64.9739,65.0133,18975.0
2020-01-06 13:20:00,82.51,82.54,82.48,82.53,10715.0,65.0054,65.0291,64.9818,65.0212,10715.0
2020-01-06 13:25:00,82.53,82.59,82.53,82.59,10954.0,65.0212,65.0685,65.0212,65.0685,10954.0
2020-01-06 13:30:00,82.59,82.6,82.51,82.52,11235.0,65.0685,65.0764,65.0054,65.0133,11235.0
2020-01-06 13:35:00,82.53,82.54,82.48,82.54,18066.0,65.0212,65.0291,64.9818,65.0291,18066.0
2020-01-06 13:40:00,82.55,82.58,82.5,82.57,13809.0,65.037,65.0606,64.9976,65.0527,13809.0
2020-01-06 13:45:00,82.57,82.58,82.5,82.53,12392.0,65.0527,65.0606,64.9976,65.0212,12392.0
2020-01-06 13:50:00,82.51,82.54,82.5,82.54,30886.0,65.0054,65.0291,64.9976,65.0291,30886.0
2020-01-06 13:55:00,82.54,82.58,82.51,82.57,17098.0,65.0291,65.0606,65.0054,65.0527,17098.0
2020-01-06 14:00:00,82.58,82.6,82.54,82.55,10364.0,65.0606,65.0764,65.0291,65.037,10364.0
2020-01-06 14:05:00,82.55,82.57,82.53,82.54,7068.0,65.037,65.0527,65.0212,65.0291,7068.0
2020-01-06 14:10:00,82.54,82.59,82.53,82.57,18038.0,65.0291,65.0685,65.0212,65.0527,18038.0
2020-01-06 14:15:00,82.58,82.59,82.56,82.56,8621.0,65.0606,65.0685,65.0448,65.0448,8621.0
2020-01-06 14:20:00,82.56,82.6,82.55,82.58,8806.0,65.0448,65.0764,65.037,65.0606,8806.0
2020-01-06 14:25:00,82.57,82.58,82.54,82.56,8855.0,65.0527,65.0606,65.0291,65.0448,8855.0
2020-01-06 14:30:00,82.56,82.58,82.53,82.57,7138.0,65.0448,65.0606,65.0212,65.0527,7138.0
2020-01-06 14:35:00,82.57,82.59,82.57,82.58,15218.0,65.0527,65.0685,65.0527,65.0606,15218.0
2020-01-06 14:40:00,82.58,82.64,82.58,82.63,15513.0,65.0606,65.1079,65.0606,65.1,15513.0
2020-01-06 14:45:00,82.62,82.65,82.59,82.61,13375.0,65.0921,65.1157,65.0685,65.0842,13375.0
2020-01-06 14:50:00,82.61,82.61,82.58,82.58,15103.0,65.0842,65.0842,65.0606,65.0606,15103.0
2020-01-06 14:55:00,82.59,82.59,82.54,82.55,11353.0,65.0685,65.0685,65.0291,65.037,11353.0
2020-01-06 15:00:00,82.56,82.57,82.48,82.49,19974.0,65.0448,65.0527,64.9818,64.9897,19974.0
2020-01-06 15:05:00,82.5,82.51,82.44,82.49,26891.0,64.9976,65.0054,64.9503,64.9897,26891.0
2020-01-06 15:10:00,82.5,82.56,82.5,82.54,10663.0,64.9976,65.0448,64.9976,65.0291,10663.0
2020-01-06 15:15:00,82.55,82.56,82.53,82.53,13721.0,65.037,65.0448,65.0212,65.0212,13721.0
2020-01-06 15:20:00,82.53,82.56,82.5,82.51,13451.0,65.0212,65.0448,64.9976,65.0054,13451.0
2020-01-06 15:25:00,82.51,82.51,82.46,82.48,10949.0,65.0054,65.0054,64.9661,64.9818,10949.0
2020-01-06 15:30:00,82.48,82.48,82.38,82.41,16904.0,64.9818,64.9818,64.903,64.9267,16904.0
2020-01-06 15:35:00,82.41,82.41,82.27,82.31,22667.0,64.9267,64.9267,64.8164,64.8479,22667.0
2020-01-06 15:40:00,82.3,82.32,82.25,82.27,19971.0,64.84,64.8558,64.8006,64.8164,19971.0
2020-01-06 15:45:00,82.27,82.33,82.25,82.29,37537.0,64.8164,64.8636,64.8006,64.8321,37537.0
2020-01-06 15:50:00,82.3,82.39,82.3,82.36,41445.0,64.84,64.9109,64.84,64.8873,41445.0
2020-01-06 15:55:00,82.35,82.42,82.3,82.4,94879.0,64.8794,64.9345,64.84,64.9188,94879.0
2020-01-07 09:30:00,82.18,82.48,82.12,82.17,52404.0,64.7455,64.9818,64.6982,64.7376,52404.0
2020-01-07 09:35:00,82.2,82.39,82.2,82.35,11911.0,64.7612,64.9109,64.7612,64.8794,11911.0
2020-01-07 09:40:00,82.35,82.35,82.24,82.28,5297.0,64.8794,64.8794,64.7927,64.8242,5297.0
2020-01-07 09:45:00,82.29,82.3,82.16,82.2,20351.0,64.8321,64.84,64.7297,64.7612,20351.0
2020-01-07 09:50:00,82.21,82.32,82.18,82.21,13499.0,64.7691,64.8558,64.7455,64.7691,13499.0
2020-01-07 09:55:00,82.17,82.18,82.11,82.11,9081.0,64.7376,64.7455,64.6903,64.6903,9081.0
2020-01-07 10:00:00,82.15,82.19,82.0,82.14,36974.0,64.7218,64.7533,64.6036,64.7139,36974.0
2020-01-07 10:05:00,82.15,82.16,82.06,82.09,12983.0,64.7218,64.7297,64.6509,64.6746,12983.0
2020-01-07 10:10:00,82.08,82.08,82.03,82.04,10916.0,64.6667,64.6667,64.6273,64.6352,10916.0
2020-01-07 10:15:00,82.02,82.05,82.01,82.01,18472.0,64.6194,64.643,64.6115,64.6115,18472.0
2020-01-07 10:20:00,82.02,82.03,81.95,82.0,122975.0,64.6194,64.6273,64.5643,64.6036,122975.0
2020-01-07 10:25:00,82.01,82.07,81.99,82.04,11814.0,64.6115,64.6588,64.5958,64.6352,11814.0
2020-01-07 10:30:00,82.07,82.3,82.07,82.28,22748.0,64.6588,64.84,64.6588,64.8242,22748.0
2020-01-07 10:35:00,82.27,82.33,82.26,82.33,12513.0,64.8164,64.8636,64.8085,64.8636,12513.0
2020-01-07 10:40:00,82.32,82.32,82.27,82.3,8701.0,64.8558,64.8558,64.8164,64.84,8701.0
2020-01-07 10:45:00,82.31,82.36,82.31,82.32,9765.0,64.8479,64.8873,64.8479,64.8558,9765.0
2020-01-07 10:50:00,82.33,82.33,82.2,82.23,9318.0,64.8636,64.8636,64.7612,64.7848,9318.0
2020-01-07 10:55:00,82.23,82.26,82.18,82.24,8728.0,64.7848,64.8085,64.7455,64.7927,8728.0
2020-01-07 11:00:00,82.23,82.32,82.22,82.31,9575.0,64.7848,64.8558,64.777,64.8479,9575.0
2020-01-07 11:05:00,82.32,82.36,82.3,82.36,10091.0,64.8558,64.8873,64.84,64.8873,10091.0
2020-01-07 11:10:00,82.35,82.38,82.33,82.37,7181.0,64.8794,64.903,64.8636,64.8951,7181.0
2020-01-07 11:15:00,82.37,82.41,82.34,82.4,9430.0,64.8951,64.9267,64.8715,64.9188,9430.0
2020-01-07 11:20:00,82.38,82.44,82.31,82.32,27018.0,64.903,64.9503,64.8479,64.8558,27018.0
2020-01-07 11:25:00,82.31,82.35,82.25,82.27,14564.0,64.8479,64.8794,64.8006,64.8164,14564.0
2020-01-07 11:30:00,82.27,82.28,82.2,82.22,6208.0,64.8164,64.8242,64.7612,64.777,6208.0
2020-01-07 11:35:00,82.22,82.28,82.21,82.27,7692.0,64.777,64.8242,64.7691,64.8164,7692.0
2020-01-07 11:40:00,82.28,82.28,82.21,82.21,4937.0,64.8242,64.8242,64.7691,64.7691,4937.0
2020-01-07 11:45:00,82.21,82.28,82.18,82.24,11299.0,64.7691,64.8242,64.7455,64.7927,11299.0
2020-01-07 11:50:00,82.25,82.29,82.22,82.28,10113.0,64.8006,64.8321,64.777,64.8242,10113.0
2020-01-07 11:55:00,82.29,82.34,82.29,82.31,8256.0,64.8321,64.8715,64.8321,64.8479,8256.0
2020-01-07 12:00:00,82.31,82.31,82.25,82.26,9977.0,64.8479,64.8479,64.8006,64.8085,9977.0
2020-01-07 12:05:00,82.27,82.33,82.27,82.3,6325.0,64.8164,64.8636,64.8164,64.84,6325.0
2020-01-07 12:10:00,82.3,82.4,82.26,82.27,47340.0,64.84,64.9188,64.8085,64.8164,47340.0
2020-01-07 12:15:00,82.27,82.31,82.2,82.2,23186.0,64.8164,64.8479,64.7612,64.7612,23186.0
2020-01-07 12:20:00,82.2,82.24,82.2,82.22,5443.0,64.7612,64.7927,64.7612,64.777,5443.0
2020-01-07 12:25:00,82.22,82.23,82.22,82.22,5020.0,64.777,64.7848,64.777,64.777,5020.0
2020-01-07 12:30:00,82.23,82.23,82.13,82.17,12718.0,64.7848,64.7848,64.7061,64.7376,12718.0
2020-01-07 12:35:00,82.17,82.22,82.16,82.19,8765.0,64.7376,64.777,64.7297,64.7533,8765.0
2020-01-07 12:40:00,82.19,82.21,82.17,82.19,6179.0,64.7533,64.7691,64.7376,64.7533,6179.0
2020-01-07 12:45:00,82.2,82.24,82.19,82.23,6799.0,64.7612,64.7927,64.7533,64.7848,6799.0
2020-01-07 12:50:00,82.23,82.24,82.17,82.23,28142.0,64.7848,64.7927,64.7376,64.7848,28142.0
2020-01-07 12:55:00,82.23,82.31,82.23,82.3,16918.0,64.7848,64.8479,64.7848,64.84,16918.0
2020-01-07 13:00:00,82.29,82.3,82.23,82.29,23319.0,64.8321,64.84,64.7848,64.8321,23319.0
2020-01-07 13:05:00,82.28,82.32,82.23,82.23,42169.0,64.8242,64.8558,64.7848,64.7848,42169.0
2020-01-07 13:10:00,82.23,82.27,82.23,82.26,8781.0,64.7848,64.8164,64.7848,64.8085,8781.0
2020-01-07 13:15:00,82.26,82.3,82.25,82.29,7166.0,64.8085,64.84,64.8006,64.8321,7166.0
2020-01-07 13:20:00,82.3,82.3,82.24,82.28,11503.0,64.84,64.84,64.7927,64.8242,11503.0
2020-01-07 13:25:00,82.27,82.28,82.17,82.17,53307.0,64.8164,64.8242,64.7376,64.7376,53307.0
2020-01-07 13:30:00,82.17,82.17,82.09,82.1,10977.0,64.7376,64.7376,64.6746,64.6824,10977.0
2020-01-07 13:35:00,82.09,82.1,82.06,82.09,18357.0,64.6746,64.6824,64.6509,64.6746,18357.0
2020-01-07 13:40:00,82.08,82.12,82.07,82.12,23323.0,64.6667,64.6982,64.6588,64.6982,23323.0
2020-01-07 13:45:00,82.12,82.16,82.1,82.11,9396.0,64.6982,64.7297,64.6824,64.6903,9396.0
2020-01-07 13:50:00,82.11,82.14,82.09,82.1,28658.0,64.6903,64.7139,64.6746,64.6824,28658.0
2020-01-07 13:55:00,82.11,82.18,82.1,82.17,16570.0,64.6903,64.7455,64.6824,64.7376,16570.0
2020-01-07 14:00:00,82.17,82.19,82.12,82.14,24915.0,64.7376,64.7533,64.6982,64.7139,24915.0
2020-01-07 14:05:00,82.13,82.14,82.11,82.12,7552.0,64.7061,64.7139,64.6903,64.6982,7552.0
2020-01-07 14:10:00,82.13,82.15,82.1,82.11,11674.0,64.7061,64.7218,64.6824,64.6903,11674.0
2020-01-07 14:15:00,82.1,82.12,82.06,82.08,14193.0,64.6824,64.6982,64.6509,64.6667,14193.0
2020-01-07 14:20:00,82.08,82.08,82.06,82.07,8050.0,64.6667,64.6667,64.6509,64.6588,8050.0
2020-01-07 14:25:00,82.08,82.14,82.07,82.1,8522.0,64.6667,64.7139,64.6588,64.6824,8522.0
2020-01-07 14:30:00,82.1,82.15,82.09,82.13,10364.0,64.6824,64.7218,64.6746,64.7061,10364.0
2020-01-07 14:35:00,82.12,82.15,82.1,82.11,12147.0,64.6982,64.7218,64.6824,64.6903,12147.0
2020-01-07 14:40:00,82.12,82.12,82.08,82.11,11190.0,64.6982,64.6982,64.6667,64.6903,11190.0
2020-01-07 14:45:00,82.1,82.14,82.09,82.13,9089.0,64.6824,64.7139,64.6746,64.7061,9089.0
2020-01-07 14:50:00,82.14,82.19,82.11,82.19,8766.0,64.7139,64.7533,64.6903,64.7533,8766.0
2020-01-07 14:55:00,82.18,82.19,82.15,82.15,6591.0,64.7455,64.7533,64.7218,64.7218,6591.0
2020-01-07 15:00:00,82.16,82.18,82.09,82.11,12306.0,64.7297,64.7455,64.6746,64.6903,12306.0
2020-01-07 15:05:00,82.11,82.14,82.11,82.13,13726.0,64.6903,64.7139,64.6903,64.7061,13726.0
2020-01-07 15:10:00,82.12,82.19,82.11,82.15,19571.0,64.6982,64.7533,64.6903,64.7218,19571.0
2020-01-07 15:15:00,82.15,82.19,82.12,82.17,9725.0,64.7218,64.7533,64.6982,64.7376,9725.0
2020-01-07 15:20:00,82.17,82.18,82.14,82.17,13452.0,64.7376,64.7455,64.7139,64.7376,13452.0
2020-01-07 15:25:00,82.17,82.23,82.17,82.2,19078.0,64.7376,64.7848,64.7376,64.7612,19078.0
2020-01-07 15:30:00,82.21,82.22,82.13,82.16,19087.0,64.7691,64.777,64.7061,64.7297,19087.0
2020-01-07 15:35:00,82.16,82.19,82.13,82.18,20821.0,64.7297,64.7533,64.7061,64.7455,20821.0
2020-01-07 15:40:00,82.18,82.2,82.15,82.17,17705.0,64.7455,64.7612,64.7218,64.7376,17705.0
2020-01-07 15:45:00,82.17,82.19,82.14,82.15,48299.0,64.7376,64.7533,64.7139,64.7218,48299.0
2020-01-07 15:50:00,82.15,82.24,82.13,82.2,114141.0,64.7218,64.7927,64.7061,64.7612,114141.0
2020-01-07 15:55:00,82.2,82.24,82.14,82.22,183331.0,64.7612,64.7927,64.7139,64.777,183331.0
2020-01-08 09:30:00,82.42,82.48,82.21,82.29,37606.0,64.9345,64.9818,64.7691,64.8321,37606.0
2020-01-08 09:35:00,82.29,82.4,82.22,82.22,17941.0,64.8321,64.9188,64.777,64.777,17941.0
2020-01-08 09:40:00,82.23,82.24,82.09,82.1,7038.0,64.7848,64.7927,64.6746,64.6824,7038.0
2020-01-08 09:45:00,82.09,82.14,82.01,82.13,14465.0,64.6746,64.7139,64.6115,64.7061,14465.0
2020-01-08 09:50:00,82.12,82.12,81.99,82.01,13850.0,64.6982,64.6982,64.5958,64.6115,13850.0
2020-01-08 09:55:00,81.99,82.08,81.98,82.04,11044.0,64.5958,64.6667,64.5879,64.6352,11044.0
2020-01-08 10:00:00,82.03,82.1,82.0,82.04,27429.0,64.6273,64.6824,64.6036,64.6352,27429.0
2020-01-08 10:05:00,82.05,82.06,81.98,81.98,10146.0,64.643,64.6509,64.5879,64.5879,10146.0
2020-01-08 10:10:00,81.98,82.07,81.96,82.05,16201.0,64.5879,64.6588,64.5721,64.643,16201.0
2020-01-08 10:15:00,82.05,82.06,81.94,81.94,10103.0,64.643,64.6509,64.5564,64.5564,10103.0
2020-01-08 10:20:00,81.94,81.99,81.84,81.88,13700.0,64.5564,64.5958,64.4776,64.5091,13700.0
2020-01-08 10:25:00,81.88,81.89,81.77,81.77,9574.0,64.5091,64.517,64.4224,64.4224,9574.0
2020-01-08 10:30:00,81.77,81.79,81.75,81.77,24748.0,64.4224,64.4382,64.4067,64.4224,24748.0
2020-01-08 10:35:00,81.78,81.86,81.75,81.86,13000.0,64.4303,64.4933,64.4067,64.4933,13000.0
2020-01-08 10:40:00,81.86,81.87,81.77,81.78,10691.0,64.4933,64.5012,64.4224,64.4303,10691.0
2020-01-08 10:45:00,81.78,81.92,81.76,81.91,10709.0,64.4303,64.5406,64.4146,64.5327,10709.0
2020-01-08 10:50:00,81.92,81.98,81.87,81.89,21045.0,64.5406,64.5879,64.5012,64.517,21045.0
2020-01-08 10:55:00,81.89,81.91,81.83,81.84,6492.0,64.517,64.5327,64.4697,64.4776,6492.0
2020-01-08 11:00:00,81.84,81.93,81.84,81.9,8645.0,64.4776,64.5485,64.4776,64.5249,8645.0
2020-01-08 11:05:00,81.9,81.94,81.85,81.9,10992.0,64.5249,64.5564,64.4855,64.5249,10992.0
2020-01-08 11:10:00,81.91,81.94,81.89,81.94,10512.0,64.5327,64.5564,64.517,64.5564,10512.0
2020-01-08 11:15:00,81.95,82.0,81.89,81.9,26340.0,64.5643,64.6036,64.517,64.5249,26340.0
2020-01-08 11:20:00,81.91,81.93,81.86,81.89,26068.0,64.5327,64.5485,64.4933,64.517,26068.0
2020-01-08 11:25:00,81.89,81.96,81.87,81.92,15305.0,64.517,64.5721,64.5012,64.5406,15305.0
2020-01-08 11:30:00,81.92,81.96,81.87,81.93,16378.0,64.5406,64.5721,64.5012,64.5485,16378.0
2020-01-08 11:35:00,81.93,81.99,81.91,81.92,4452.0,64.5485,64.5958,64.5327,64.5406,4452.0
2020-01-08 11:40:00,81.92,82.04,81.92,82.02,16715.0,64.5406,64.6352,64.5406,64.6194,16715.0
2020-01-08 11:45:00,82.01,82.05,81.99,82.02,15427.0,64.6115,64.643,64.5958,64.6194,15427.0
2020-01-08 11:50:00,82.01,82.08,82.0,82.01,27461.0,64.6115,64.6667,64.6036,64.6115,27461.0
2020-01-08 11:55:00,82.0,82.01,81.87,81.88,10284.0,64.6036,64.6115,64.5012,64.5091,10284.0
2020-01-08 12:00:00,81.88,81.93,81.86,81.87,19099.0,64.5091,64.5485,64.4933,64.5012,19099.0
2020-01-08 12:05:00,81.86,81.87,81.81,81.81,13090.0,64.4933,64.5012,64.454,64.454,13090.0
2020-01-08 12:10:00,81.81,81.85,81.78,81.85,11370.0,64.454,64.4855,64.4303,64.4855,11370.0
2020-01-08 12:15:00,81.84,81.88,81.83,81.84,10521.0,64.4776,64.5091,64.4697,64.4776,10521.0
2020-01-08 12:20:00,81.85,81.86,81.82,81.85,11709.0,64.4855,64.4933,64.4618,64.4855,11709.0
2020-01-08 12:25:00,81.85,81.86,81.82,81.84,15481.0,64.4855,64.4933,64.4618,64.4776,15481.0
2020-01-08 12:30:00,81.83,81.86,81.79,81.8,9127.0,64.4697,64.4933,64.4382,64.4461,9127.0
2020-01-08 12:35:00,81.8,81.9,81.8,81.87,13320.0,64.4461,64.5249,64.4461,64.5012,13320.0
2020-01-08 12:40:00,81.87,81.94,81.86,81.92,12890.0,64.5012,64.5564,64.4933,64.5406,12890.0
2020-01-08 12:45:00,81.91,81.92,81.86,81.89,7596.0,64.5327,64.5406,64.4933,64.517,7596.0
2020-01-08 12:50:00,81.89,81.91,81.86,81.88,5346.0,64.517,64.5327,64.4933,64.5091,5346.0
2020-01-08 12:55:00,81.88,81.93,81.88,81.93,7507.0,64.5091,64.5485,64.5091,64.5485,7507.0
2020-01-08 13:00:00,81.93,81.97,81.92,81.92,7047.0,64.5485,64.58,64.5406,64.5406,7047.0
2020-01-08 13:05:00,81.93,81.93,81.86,81.87,6504.0,64.5485,64.5485,64.4933,64.5012,6504.0
2020-01-08 13:10:00,81.87,81.93,81.84,81.93,8623.0,64.5012,64.5485,64.4776,64.5485,8623.0
2020-01-08 13:15:00,81.92,81.92,81.83,81.84,9511.0,64.5406,64.5406,64.4697,64.4776,9511.0
2020-01-08 13:20:00,81.84,81.86,81.76,81.77,9568.0,64.4776,64.4933,64.4146,64.4224,9568.0
2020-01-08 13:25:00,81.78,81.81,81.77,81.81,7956.0,64.4303,64.454,64.4224,64.454,7956.0
2020-01-08 13:30:00,81.81,81.82,81.8,81.81,4714.0,64.454,64.4618,64.4461,64.454,4714.0
2020-01-08 13:35:00,81.82,81.87,81.81,81.87,11193.0,64.4618,64.5012,64.454,64.5012,11193.0
2020-01-08 13:40:00,81.86,81.87,81.81,81.83,6052.0,64.4933,64.5012,64.454,64.4697,6052.0
2020-01-08 13:45:00,81.83,81.87,81.82,81.82,9700.0,64.4697,64.5012,64.4618,64.4618,9700.0
2020-01-08 13:50:00,81.81,81.86,81.81,81.86,9623.0,64.454,64.4933,64.454,64.4933,9623.0
2020-01-08 13:55:00,81.87,81.91,81.85,81.86,61626.0,64.5012,64.5327,64.4855,64.4933,61626.0
2020-01-08 14:00:00,81.86,81.91,81.85,81.9,20478.0,64.4933,64.5327,64.4855,64.5249,20478.0
2020-01-08 14:05:00,81.9,81.95,81.9,81.94,9429.0,64.5249,64.5643,64.5249,64.5564,9429.0
2020-01-08 14:10:00,81.93,82.03,81.91,82.03,11625.0,64.5485,64.6273,64.5327,64.6273,11625.0
2020-01-08 14:15:00,82.03,82.08,82.02,82.06,10572.0,64.6273,64.6667,64.6194,64.6509,10572.0
2020-01-08 14:20:00,82.05,82.07,82.04,82.06,8019.0,64.643,64.6588,64.6352,64.6509,8019.0
2020-01-08 14:25:00,82.06,82.07,82.01,82.02,6810.0,64.6509,64.6588,64.6115,64.6194,6810.0
2020-01-08 14:30:00,82.02,82.04,81.99,81.99,5978.0,64.6194,64.6352,64.5958,64.5958,5978.0
2020-01-08 14:35:00,82.0,82.01,81.97,81.98,10285.0,64.6036,64.6115,64.58,64.5879,10285.0
2020-01-08 14:40:00,81.98,81.99,81.93,81.96,13886.0,64.5879,64.5958,64.5485,64.5721,13886.0
2020-01-08 14:45:00,81.97,82.0,81.95,81.95,17004.0,64.58,64.6036,64.5643,64.5643,17004.0
2020-01-08 14:50:00,81.95,81.96,81.91,81.94,19544.0,64.5643,64.5721,64.5327,64.5564,19544.0
2020-01-08 14:55:00,81.94,81.99,81.91,81.98,20315.0,64.5564,64.5958,64.5327,64.5879,20315.0
2020-01-08 15:00:00,81.98,82.03,81.97,82.01,16153.0,64.5879,64.6273,64.58,64.6115,16153.0
2020-01-08 15:05:00,82.02,82.06,82.01,82.06,16543.0,64.6194,64.6509,64.6115,64.6509,16543.0
2020-01-08 15:10:00,82.06,82.06,82.01,82.04,11844.0,64.6509,64.6509,64.6115,64.6352,11844.0
2020-01-08 15:15:00,82.04,82.04,81.94,81.95,15862.0,64.6352,64.6352,64.5564,64.5643,15862.0
2020-01-08 15:20:00,81.94,81.97,81.92,81.96,16242.0,64.5564,64.58,64.5406,64.5721,16242.0
2020-01-08 15:25:00,81.96,81.99,81.95,81.98,24208.0,64.5721,64.5958,64.5643,64.5879,24208.0
2020-01-08 15:30:00,81.98,82.03,81.97,82.02,43500.0,64.5879,64.6273,64.58,64.6194,43500.0
2020-01-08 15:35:00,82.02,82.02,81.94,81.96,23808.0,64.6194,64.6194,64.5564,64.5721,23808.0
2020-01-08 15:40:00,81.95,81.96,81.9,81.91,25025.0,64.5643,64.5721,64.5249,64.5327,25025.0
2020-01-08 15:45:00,81.9,81.93,81.73,81.73,70801.0,64.5249,64.5485,64.3909,64.3909,70801.0
2020-01-08 15:50:00,81.73,81.79,81.69,81.69,59292.0,64.3909,64.4382,64.3594,64.3594,59292.0
2020-01-08 15:55:00,81.68,81.71,81.56,81.68,178432.0,64.3515,64.3752,64.257,64.3515,178432.0
2020-01-09 09:30:00,81.53,81.79,81.5,81.79,41951.0,64.2334,64.4382,64.2097,64.4382,41951.0
2020-01-09 09:35:00,81.77,81.77,81.54,81.54,27447.0,64.4224,64.4224,64.2412,64.2412,27447.0
2020-01-09 09:40:00,81.55,81.66,81.55,81.6,19642.0,64.2491,64.3358,64.2491,64.2885,19642.0
2020-01-09 09:45:00,81.6,81.61,81.53,81.61,15897.0,64.2885,64.2964,64.2334,64.2964,15897.0
2020-01-09 09:50:00,81.64,81.79,81.63,81.78,13813.0,64.32,64.4382,64.3121,64.4303,13813.0
2020-01-09 09:55:00,81.77,81.8,81.71,81.72,15108.0,64.4224,64.4461,64.3752,64.383,15108.0
2020-01-09 10:00:00,81.73,81.82,81.72,81.76,18846.0,64.3909,64.4618,64.383,64.4146,18846.0
2020-01-09 10:05:00,81.75,81.85,81.71,81.82,15343.0,64.4067,64.4855,64.3752,64.4618,15343.0
2020-01-09 10:10:00,81.83,81.85,81.79,81.81,19513.0,64.4697,64.4855,64.4382,64.454,19513.0
2020-01-09 10:15:00,81.81,81.84,81.78,81.82,7161.0,64.454,64.4776,64.4303,64.4618,7161.0
2020-01-09 10:20:00,81.82,81.86,81.79,81.86,7471.0,64.4618,64.4933,64.4382,64.4933,7471.0
2020-01-09 10:25:00,81.86,81.89,81.82,81.89,7089.0,64.4933,64.517,64.4618,64.517,7089.0
2020-01-09 10:30:00,81.88,81.92,81.85,81.9,11685.0,64.5091,64.5406,64.4855,64.5249,11685.0
2020-01-09 10:35:00,81.9,81.94,81.89,81.92,10799.0,64.5249,64.5564,64.517,64.5406,10799.0
2020-01-09 10:40:00,81.92,81.96,81.88,81.92,11836.0,64.5406,64.5721,64.5091,64.5406,11836.0
2020-01-09 10:45:00,81.91,81.94,81.86,81.87,13689.0,64.5327,64.5564,64.4933,64.5012,13689.0
2020-01-09 10:50:00,81.86,81.86,81.73,81.8,8054.0,64.4933,64.4933,64.3909,64.4461,8054.0
2020-01-09 10:55:00,81.8,81.84,81.78,81.82,12573.0,64.4461,64.4776,64.4303,64.4618,12573.0
2020-01-09 11:00:00,81.83,81.87,81.76,81.77,6051.0,64.4697,64.5012,64.4146,64.4224,6051.0
2020-01-09 11:05:00,81.78,81.79,81.76,81.77,9496.0,64.4303,64.4382,64.4146,64.4224,9496.0
2020-01-09 11:10:00,81.77,81.79,81.75,81.75,5634.0,64.4224,64.4382,64.4067,64.4067,5634.0
2020-01-09 11:15:00,81.75,81.76,81.71,81.73,10708.0,64.4067,64.4146,64.3752,64.3909,10708.0
2020-01-09 11:20:00,81.72,81.73,81.68,81.72,27130.0,64.383,64.3909,64.3515,64.383,27130.0
2020-01-09 11:25:00,81.72,81.76,81.7,81.71,10041.0,64.383,64.4146,64.3673,64.3752,10041.0
2020-01-09 11:30:00,81.7,81.72,81.69,81.72,9797.0,64.3673,64.383,64.3594,64.383,9797.0
2020-01-09 11:35:00,81.73,81.73,81.68,81.73,19064.0,64.3909,64.3909,64.3515,64.3909,19064.0
2020-01-09 11:40:00,81.73,81.75,81.7,81.72,57341.0,64.3909,64.4067,64.3673,64.383,57341.0
2020-01-09 11:45:00,81.7,81.73,81.66,81.69,5016.0,64.3673,64.3909,64.3358,64.3594,5016.0
2020-01-09 11:50:00,81.69,81.77,81.69,81.77,5126.0,64.3594,64.4224,64.3594,64.4224,5126.0
2020-01-09 11:55:00,81.76,81.82,81.76,81.81,7208.0,64.4146,64.4618,64.4146,64.454,7208.0
2020-01-09 12:00:00,81.82,81.92,81.81,81.92,7577.0,64.4618,64.5406,64.454,64.5406,7577.0
2020-01-09 12:05:00,81.93,81.95,81.92,81.92,6096.0,64.5485,64.5643,64.5406,64.5406,6096.0
2020-01-09 12:10:00,81.92,81.96,81.91,81.95,7779.0,64.5406,64.5721,64.5327,64.5643,7779.0
2020-01-09 12:15:00,81.95,82.03,81.92,82.03,9603.0,64.5643,64.6273,64.5406,64.6273,9603.0
2020-01-09 12:20:00,82.03,82.03,81.96,81.97,8203.0,64.6273,64.6273,64.5721,64.58,8203.0
2020-01-09 12:25:00,81.96,81.96,81.89,81.94,5082.0,64.5721,64.5721,64.517,64.5564,5082.0
2020-01-09 12:30:00,81.92,82.0,81.91,81.95,7264.0,64.5406,64.6036,64.5327,64.5643,7264.0
2020-01-09 12:35:00,81.96,82.0,81.94,81.96,12225.0,64.5721,64.6036,64.5564,64.5721,12225.0
2020-01-09 12:40:00,81.96,82.06,81.96,82.06,9494.0,64.5721,64.6509,64.5721,64.6509,9494.0
2020-01-09 12:45:00,82.05,82.05,81.94,81.95,6339.0,64.643,64.643,64.5564,64.5643,6339.0
2020-01-09 12:50:00,81.97,81.98,81.95,81.98,4313.0,64.58,64.5879,64.5643,64.5879,4313.0
2020-01-09 12:55:00,81.97,81.97,81.94,81.95,4096.0,64.58,64.58,64.5564,64.5643,4096.0
2020-01-09 13:00:00,81.95,81.96,81.92,81.92,11438.0,64.5643,64.5721,64.5406,64.5406,11438.0
2020-01-09 13:05:00,81.93,81.93,81.88,81.91,5130.0,64.5485,64.5485,64.5091,64.5327,5130.0
2020-01-09 13:10:00,81.9,81.9,81.83,81.86,7098.0,64.5249,64.5249,64.4697,64.4933,7098.0
2020-01-09 13:15:00,81.83,81.83,81.76,81.76,9968.0,64.4697,64.4697,64.4146,64.4146,9968.0
2020-01-09 13:20:00,81.76,81.77,81.69,81.7,8319.0,64.4146,64.4224,64.3594,64.3673,8319.0
2020-01-09 13:25:00,81.71,81.79,81.7,81.78,5732.0,64.3752,64.4382,64.3673,64.4303,5732.0
2020-01-09 13:30:00,81.79,81.8,81.74,81.76,11528.0,64.4382,64.4461,64.3988,64.4146,11528.0
2020-01-09 13:35:00,81.76,81.8,81.74,81.79,8566.0,64.4146,64.4461,64.3988,64.4382,8566.0
2020-01-09 13:40:00,81.8,81.81,81.79,81.8,4453.0,64.4461,64.454,64.4382,64.4461,4453.0
2020-01-09 13:45:00,81.8,81.81,81.79,81.8,6513.0,64.4461,64.454,64.4382,64.4461,6513.0
2020-01-09 13:50:00,81.79,81.81,81.75,81.76,11988.0,64.4382,64.454,64.4067,64.4146,11988.0
2020-01-09 13:55:00,81.76,81.78,81.75,81.77,4905.0,64.4146,64.4303,64.4067,64.4224,4905.0
2020-01-09 14:00:00,81.77,81.85,81.77,81.82,9718.0,64.4224,64.4855,64.4224,64.4618,9718.0
2020-01-09 14:05:00,81.82,81.82,81.75,81.79,10142.0,64.4618,64.4618,64.4067,64.4382,10142.0
2020-01-09 14:10:00,81.78,81.86,81.77,81.86,8632.0,64.4303,64.4933,64.4224,64.4933,8632.0
2020-01-09 14:15:00,81.86,81.89,81.82,81.83,15482.0,64.4933,64.517,64.4618,64.4697,15482.0
2020-01-09 14:20:00,81.83,81.88,81.82,81.87,8395.0,64.4697,64.5091,64.4618,64.5012,8395.0
2020-01-09 14:25:00,81.88,81.88,81.82,81.87,18404.0,64.5091,64.5091,64.4618,64.5012,18404.0
2020-01-09 14:30:00,81.87,81.87,81.84,81.86,5398.0,64.5012,64.5012,64.4776,64.4933,5398.0
2020-01-09 14:35:00,81.86,81.88,81.83,81.86,9880.0,64.4933,64.5091,64.4697,64.4933,9880.0
2020-01-09 14:40:00,81.86,81.91,81.85,81.89,5699.0,64.4933,64.5327,64.4855,64.517,5699.0
2020-01-09 14:45:00,81.88,81.92,81.88,81.89,7443.0,64.5091,64.5406,64.5091,64.517,7443.0
2020-01-09 14:50:00,81.89,81.93,81.88,81.91,4331.0,64.517,64.5485,64.5091,64.5327,4331.0
2020-01-09 14:55:00,81.91,81.95,81.89,81.89,8934.0,64.5327,64.5643,64.517,64.517,8934.0
2020-01-09 15:00:00,81.9,81.93,81.85,81.88,15732.0,64.5249,64.5485,64.4855,64.5091,15732.0
2020-01-09 15:05:00,81.86,81.89,81.86,81.89,13392.0,64.4933,64.517,64.4933,64.517,13392.0
2020-01-09 15:10:00,81.88,81.88,81.82,81.83,15762.0,64.5091,64.5091,64.4618,64.4697,15762.0
2020-01-09 15:15:00,81.84,81.85,81.76,81.8,30879.0,64.4776,64.4855,64.4146,64.4461,30879.0
2020-01-09 15:20:00,81.8,81.84,81.79,81.84,14753.0,64.4461,64.4776,64.4382,64.4776,14753.0
2020-01-09 15:25:00,81.84,81.87,81.82,81.86,12117.0,64.4776,64.5012,64.4618,64.4933,12117.0
2020-01-09 15:30:00,81.87,81.92,81.85,81.87,16605.0,64.5012,64.5406,64.4855,64.5012,16605.0
2020-01-09 15:35:00,81.87,81.88,81.77,81.8,24903.0,64.5012,64.5091,64.4224,64.4461,24903.0
2020-01-09 15:40:00,81.8,81.82,81.77,81.81,22645.0,64.4461,64.4618,64.4224,64.454,22645.0
2020-01-09 15:45:00,81.81,81.81,81.74,81.75,34884.0,64.454,64.454,64.3988,64.4067,34884.0
2020-01-09 15:50:00,81.76,81.81,81.73,81.77,62432.0,64.4146,64.454,64.3909,64.4224,62432.0
2020-01-09 15:55:00,81.77,81.94,81.75,81.91,166008.0,64.4224,64.5564,64.4067,64.5327,166008.0
2020-01-10 09:30:00,82.06,82.39,82.0,82.39,47915.0,64.6509,64.9109,64.6036,64.9109,47915.0
2020-01-10 09:35:00,82.4,82.42,82.28,82.37,11197.0,64.9188,64.9345,64.8242,64.8951,11197.0
2020-01-10 09:40:00,82.36,82.36,82.21,82.27,13940.0,64.8873,64.8873,64.7691,64.8164,13940.0
2020-01-10 09:45:00,82.28,82.33,82.24,82.31,23923.0,64.8242,64.8636,64.7927,64.8479,23923.0
2020-01-10 09:50:00,82.31,82.4,82.3,82.4,14400.0,64.8479,64.9188,64.84,64.9188,14400.0
2020-01-10 09:55:00,82.41,82.44,82.33,82.4,10052.0,64.9267,64.9503,64.8636,64.9188,10052.0
2020-01-10 10:00:00,82.39,82.47,82.36,82.36,20264.0,64.9109,64.9739,64.8873,64.8873,20264.0
2020-01-10 10:05:00,82.36,82.4,82.35,82.4,23022.0,64.8873,64.9188,64.8794,64.9188,23022.0
2020-01-10 10:10:00,82.42,82.46,82.36,82.45,22411.0,64.9345,64.9661,64.8873,64.9582,22411.0
2020-01-10 10:15:00,82.45,82.51,82.38,82.49,38256.0,64.9582,65.0054,64.903,64.9897,38256.0
2020-01-10 10:20:00,82.48,82.6,82.47,82.48,70239.0,64.9818,65.0764,64.9739,64.9818,70239.0
2020-01-10 10:25:00,82.47,82.54,82.45,82.47,12740.0,64.9739,65.0291,64.9582,64.9739,12740.0
2020-01-10 10:30:00,82.47,82.51,82.45,82.48,14673.0,64.9739,65.0054,64.9582,64.9818,14673.0
2020-01-10 10:35:00,82.47,82.47,82.39,82.41,15649.0,64.9739,64.9739,64.9109,64.9267,15649.0
2020-01-10 10:40:00,82.4,82.46,82.37,82.46,10751.0,64.9188,64.9661,64.8951,64.9661,10751.0
2020-01-10 10:45:00,82.48,82.56,82.47,82.53,8897.0,64.9818,65.0448,64.9739,65.0212,8897.0
2020-01-10 10:50:00,82.53,82.55,82.48,82.52,15220.0,65.0212,65.037,64.9818,65.0133,15220.0
2020-01-10 10:55:00,82.52,82.58,82.51,82.51,10659.0,65.0133,65.0606,65.0054,65.0054,10659.0
2020-01-10 11:00:00,82.52,82.54,82.47,82.49,10709.0,65.0133,65.0291,64.9739,64.9897,10709.0
2020-01-10 11:05:00,82.5,82.54,82.48,82.5,15358.0,64.9976,65.0291,64.9818,64.9976,15358.0
2020-01-10 11:10:00,82.53,82.61,82.53,82.59,13145.0,65.0212,65.0842,65.0212,65.0685,13145.0
2020-01-10 11:15:00,82.6,82.63,82.56,82.56,6968.0,65.0764,65.1,65.0448,65.0448,6968.0
2020-01-10 11:20:00,82.56,82.62,82.55,82.59,5252.0,65.0448,65.0921,65.037,65.0685,5252.0
2020-01-10 11:25:00,82.59,82.6,82.56,82.58,6936.0,65.0685,65.0764,65.0448,65.0606,6936.0
2020-01-10 11:30:00,82.57,82.62,82.54,82.61,10677.0,65.0527,65.0921,65.0291,65.0842,10677.0
2020-01-10 11:35:00,82.61,82.63,82.51,82.53,11790.0,65.0842,65.1,65.0054,65.0212,11790.0
2020-01-10 11:40:00,82.51,82.54,82.49,82.52,4794.0,65.0054,65.0291,64.9897,65.0133,4794.0
2020-01-10 11:45:00,82.52,82.52,82.45,82.46,26638.0,65.0133,65.0133,64.9582,64.9661,26638.0
2020-01-10 11:50:00,82.48,82.49,82.44,82.48,23326.0,64.9818,64.9897,64.9503,64.9818,23326.0
2020-01-10 11:55:00,82.48,82.48,82.45,82.46,4801.0,64.9818,64.9818,64.9582,64.9661,4801.0
2020-01-10 12:00:00,82.46,82.55,82.44,82.55,26651.0,64.9661,65.037,64.9503,65.037,26651.0
2020-01-10 12:05:00,82.57,82.6,82.51,82.51,21549.0,65.0527,65.0764,65.0054,65.0054,21549.0
2020-01-10 12:10:00,82.5,82.51,82.41,82.44,8456.0,64.9976,65.0054,64.9267,64.9503,8456.0
2020-01-10 12:15:00,82.43,82.48,82.43,82.45,23609.0,64.9424,64.9818,64.9424,64.9582,23609.0
2020-01-10 12:20:00,82.43,82.44,82.38,82.4,37525.0,64.9424,64.9503,64.903,64.9188,37525.0
2020-01-10 12:25:00,82.4,82.42,82.35,82.36,10956.0,64.9188,64.9345,64.8794,64.8873,10956.0
2020-01-10 12:30:00,82.37,82.37,82.27,82.28,9076.0,64.8951,64.8951,64.8164,64.8242,9076.0
2020-01-10 12:35:00,82.27,82.33,82.27,82.32,9906.0,64.8164,64.8636,64.8164,64.8558,9906.0
2020-01-10 12:40:00,82.31,82.35,82.31,82.35,13453.0,64.8479,64.8794,64.8479,64.8794,13453.0
2020-01-10 12:45:00,82.35,82.37,82.33,82.36,9358.0,64.8794,64.8951,64.8636,64.8873,9358.0
2020-01-10 12:50:00,82.37,82.37,82.33,82.34,6351.0,64.8951,64.8951,64.8636,64.8715,6351.0
2020-01-10 12:55:00,82.34,82.34,82.27,82.29,9184.0,64.8715,64.8715,64.8164,64.8321,9184.0
2020-01-10 13:00:00,82.29,82.31,82.27,82.3,5928.0,64.8321,64.8479,64.8164,64.84,5928.0
2020-01-10 13:05:00,82.3,82.31,82.28,82.29,9081.0,64.84,64.8479,64.8242,64.8321,9081.0
2020-01-10 13:10:00,82.28,82.29,82.27,82.29,4616.0,64.8242,64.8321,64.8164,64.8321,4616.0
2020-01-10 13:15:00,82.29,82.34,82.28,82.3,17013.0,64.8321,64.8715,64.8242,64.84,17013.0
2020-01-10 13:20:00,82.31,82.36,82.29,82.34,19877.0,64.8479,64.8873,64.8321,64.8715,19877.0
2020-01-10 13:25:00,82.34,82.35,82.28,82.29,7583.0,64.8715,64.8794,64.8242,64.8321,7583.0
2020-01-10 13:30:00,82.29,82.31,82.26,82.27,10436.0,64.8321,64.8479,64.8085,64.8164,10436.0
2020-01-10 13:35:00,82.27,82.27,82.23,82.25,10539.0,64.8164,64.8164,64.7848,64.8006,10539.0
2020-01-10 13:40:00,82.24,82.25,82.2,82.22,12585.0,64.7927,64.8006,64.7612,64.777,12585.0
2020-01-10 13:45:00,82.22,82.22,82.16,82.17,6778.0,64.777,64.777,64.7297,64.7376,6778.0
2020-01-10 13:50:00,82.17,82.21,82.16,82.17,7866.0,64.7376,64.7691,64.7297,64.7376,7866.0
2020-01-10 13:55:00,82.17,82.19,82.17,82.18,19846.0,64.7376,64.7533,64.7376,64.7455,19846.0
2020-01-10 14:00:00,82.18,82.23,82.17,82.19,14923.0,64.7455,64.7848,64.7376,64.7533,14923.0
2020-01-10 14:05:00,82.19,82.2,82.14,82.15,15916.0,64.7533,64.7612,64.7139,64.7218,15916.0
2020-01-10 14:10:00,82.15,82.15,82.07,82.08,11461.0,64.7218,64.7218,64.6588,64.6667,11461.0
2020-01-10 14:15:00,82.06,82.08,82.05,82.08,7564.0,64.6509,64.6667,64.643,64.6667,7564.0
2020-01-10 14:20:00,82.08,82.1,82.05,82.07,8025.0,64.6667,64.6824,64.643,64.6588,8025.0
2020-01-10 14:25:00,82.06,82.08,82.05,82.07,9558.0,64.6509,64.6667,64.643,64.6588,9558.0
2020-01-10 14:30:00,82.08,82.11,82.05,82.11,11819.0,64.6667,64.6903,64.643,64.6903,11819.0
2020-01-10 14:35:00,82.11,82.18,82.1,82.16,11742.0,64.6903,64.7455,64.6824,64.7297,11742.0
2020-01-10 14:40:00,82.15,82.17,82.14,82.16,8824.0,64.7218,64.7376,64.7139,64.7297,8824.0
2020-01-10 14:45:00,82.17,82.18,82.13,82.17,8822.0,64.7376,64.7455,64.7061,64.7376,8822.0
2020-01-10 14:50:00,82.17,82.17,82.12,82.15,6449.0,64.7376,64.7376,64.6982,64.7218,6449.0
2020-01-10 14:55:00,82.15,82.19,82.13,82.17,7178.0,64.7218,64.7533,64.7061,64.7376,7178.0
2020-01-10 15:00:00,82.17,82.18,82.14,82.15,9378.0,64.7376,64.7455,64.7139,64.7218,9378.0
2020-01-10 15:05:00,82.15,82.17,82.09,82.13,9895.0,64.7218,64.7376,64.6746,64.7061,9895.0
2020-01-10 15:10:00,82.14,82.15,82.11,82.14,7098.0,64.7139,64.7218,64.6903,64.7139,7098.0
2020-01-10 15:15:00,82.14,82.15,82.09,82.11,39566.0,64.7139,64.7218,64.6746,64.6903,39566.0
2020-01-10 15:20:00,82.12,82.18,82.11,82.17,10969.0,64.6982,64.7455,64.6903,64.7376,10969.0
2020-01-10 15:25:00,82.16,82.19,82.12,82.17,9015.0,64.7297,64.7533,64.6982,64.7376,9015.0
2020-01-10 15:30:00,82.18,82.2,82.1,82.11,18094.0,64.7455,64.7612,64.6824,64.6903,18094.0
2020-01-10 15:35:00,82.11,82.12,82.05,82.06,25278.0,64.6903,64.6982,64.643,64.6509,25278.0
2020-01-10 15:40:00,82.07,82.09,82.02,82.07,32770.0,64.6588,64.6746,64.6194,64.6588,32770.0
2020-01-10 15:45:00,82.08,82.09,82.0,82.0,36199.0,64.6667,64.6746,64.6036,64.6036,36199.0
2020-01-10 15:50:00,82.01,82.08,81.99,82.04,80140.0,64.6115,64.6667,64.5958,64.6352,80140.0
2020-01-10 15:55:00,82.04,82.08,81.97,82.06,146211.0,64.6352,64.6667,64.58,64.6509,146211.0
2020-01-13 09:30:00,81.96,82.23,81.87,82.18,41567.0,64.5721,64.7848,64.5012,64.7455,41567.0
2020-01-13 09:35:00,82.15,82.16,82.08,82.09,9356.0,64.7218,64.7297,64.6667,64.6746,9356.0
2020-01-13 09:40:00,82.11,82.16,82.04,82.12,6514.0,64.6903,64.7297,64.6352,64.6982,6514.0
2020-01-13 09:45:00,82.12,82.17,82.08,82.13,23406.0,64.6982,64.7376,64.6667,64.7061,23406.0
2020-01-13 09:50:00,82.11,82.18,82.08,82.16,16084.0,64.6903,64.7455,64.6667,64.7297,16084.0
2020-01-13 09:55:00,82.13,82.18,82.08,82.13,8297.0,64.7061,64.7455,64.6667,64.7061,8297.0
2020-01-13 10:00:00,82.12,82.14,82.05,82.08,14167.0,64.6982,64.7139,64.643,64.6667,14167.0
2020-01-13 10:05:00,82.09,82.09,81.95,82.0,10200.0,64.6746,64.6746,64.5643,64.6036,10200.0
2020-01-13 10:10:00,82.0,82.1,81.94,82.08,7471.0,64.6036,64.6824,64.5564,64.6667,7471.0
2020-01-13 10:15:00,82.08,82.12,82.05,82.1,10136.0,64.6667,64.6982,64.643,64.6824,10136.0
2020-01-13 10:20:00,82.1,82.16,82.08,82.14,8999.0,64.6824,64.7297,64.6667,64.7139,8999.0
2020-01-13 10:25:00,82.16,82.18,82.09,82.11,6631.0,64.7297,64.7455,64.6746,64.6903,6631.0
2020-01-13 10:30:00,82.12,82.2,82.12,82.17,10506.0,64.6982,64.7612,64.6982,64.7376,10506.0
2020-01-13 10:35:00,82.17,82.26,82.15,82.2,19254.0,64.7376,64.8085,64.7218,64.7612,19254.0
2020-01-13 10:40:00,82.2,82.32,82.19,82.32,21257.0,64.7612,64.8558,64.7533,64.8558,21257.0
2020-01-13 10:45:00,82.31,82.31,82.14,82.14,14214.0,64.8479,64.8479,64.7139,64.7139,14214.0
2020-01-13 10:50:00,82.13,82.14,82.08,82.09,9131.0,64.7061,64.7139,64.6667,64.6746,9131.0
2020-01-13 10:55:00,82.09,82.17,82.08,82.13,13766.0,64.6746,64.7376,64.6667,64.7061,13766.0
2020-01-13 11:00:00,82.12,82.15,82.1,82.15,11423.0,64.6982,64.7218,64.6824,64.7218,11423.0
2020-01-13 11:05:00,82.14,82.17,82.13,82.16,10597.0,64.7139,64.7376,64.7061,64.7297,10597.0
2020-01-13 11:10:00,82.15,82.16,82.1,82.16,7515.0,64.7218,64.7297,64.6824,64.7297,7515.0
2020-01-13 11:15:00,82.14,82.14,82.06,82.06,16255.0,64.7139,64.7139,64.6509,64.6509,16255.0
2020-01-13 11:20:00,82.06,82.06,82.01,82.05,19359.0,64.6509,64.6509,64.6115,64.643,19359.0
2020-01-13 11:25:00,82.05,82.1,82.0,82.04,20756.0,64.643,64.6824,64.6036,64.6352,20756.0
2020-01-13 11:30:00,82.03,82.12,82.01,82.12,8184.0,64.6273,64.6982,64.6115,64.6982,8184.0
2020-01-13 11:35:00,82.11,82.17,82.1,82.17,6388.0,64.6903,64.7376,64.6824,64.7376,6388.0
2020-01-13 11:40:00,82.16,82.19,82.15,82.17,3215.0,64.7297,64.7533,64.7218,64.7376,3215.0
2020-01-13 11:45:00,82.17,82.17,82.13,82.14,6144.0,64.7376,64.7376,64.7061,64.7139,6144.0
2020-01-13 11:50:00,82.15,82.17,82.09,82.09,7800.0,64.7218,64.7376,64.6746,64.6746,7800.0
2020-01-13 11:55:00,82.09,82.1,82.06,82.1,5533.0,64.6746,64.6824,64.6509,64.6824,5533.0
2020-01-13 12:00:00,82.1,82.12,82.07,82.07,21576.0,64.6824,64.6982,64.6588,64.6588,21576.0
2020-01-13 12:05:00,82.07,82.12,82.05,82.1,8932.0,64.6588,64.6982,64.643,64.6824,8932.0
2020-01-13 12:10:00,82.11,82.14,82.1,82.13,7131.0,64.6903,64.7139,64.6824,64.7061,7131.0
2020-01-13 12:15:00,82.13,82.15,82.09,82.11,11223.0,64.7061,64.7218,64.6746,64.6903,11223.0
2020-01-13 12:20:00,82.11,82.14,82.1,82.13,6688.0,64.6903,64.7139,64.6824,64.7061,6688.0
2020-01-13 12:25:00,82.14,82.15,82.12,82.14,9156.0,64.7139,64.7218,64.6982,64.7139,9156.0
2020-01-13 12:30:00,82.14,82.19,82.13,82.18,6104.0,64.7139,64.7533,64.7061,64.7455,6104.0
2020-01-13 12:35:00,82.18,82.19,82.15,82.19,4897.0,64.7455,64.7533,64.7218,64.7533,4897.0
2020-01-13 12:40:00,82.17,82.21,82.16,82.18,7717.0,64.7376,64.7691,64.7297,64.7455,7717.0
2020-01-13 12:45:00,82.18,82.23,82.18,82.21,4073.0,64.7455,64.7848,64.7455,64.7691,4073.0
2020-01-13 12:50:00,82.22,82.22,82.17,82.18,5603.0,64.777,64.777,64.7376,64.7455,5603.0
2020-01-13 12:55:00,82.19,82.19,82.15,82.16,5950.0,64.7533,64.7533,64.7218,64.7297,5950.0
2020-01-13 13:00:00,82.15,82.19,82.15,82.19,7127.0,64.7218,64.7533,64.7218,64.7533,7127.0
2020-01-13 13:05:00,82.18,82.19,82.17,82.18,4885.0,64.7455,64.7533,64.7376,64.7455,4885.0
2020-01-13 13:10:00,82.19,82.22,82.18,82.21,10201.0,64.7533,64.777,64.7455,64.7691,10201.0
2020-01-13 13:15:00,82.21,82.22,82.15,82.17,15526.0,64.7691,64.777,64.7218,64.7376,15526.0
2020-01-13 13:20:00,82.17,82.18,82.12,82.14,7612.0,64.7376,64.7455,64.6982,64.7139,7612.0
2020-01-13 13:25:00,82.16,82.16,82.13,82.14,6308.0,64.7297,64.7297,64.7061,64.7139,6308.0
2020-01-13 13:30:00,82.14,82.14,82.1,82.11,5775.0,64.7139,64.7139,64.6824,64.6903,5775.0
2020-01-13 13:35:00,82.11,82.12,82.08,82.12,7303.0,64.6903,64.6982,64.6667,64.6982,7303.0
2020-01-13 13:40:00,82.12,82.12,82.07,82.11,10562.0,64.6982,64.6982,64.6588,64.6903,10562.0
2020-01-13 13:45:00,82.11,82.12,82.06,82.08,8850.0,64.6903,64.6982,64.6509,64.6667,8850.0
2020-01-13 13:50:00,82.09,82.12,82.07,82.08,8236.0,64.6746,64.6982,64.6588,64.6667,8236.0
2020-01-13 13:55:00,82.08,82.13,82.08,82.12,4250.0,64.6667,64.7061,64.6667,64.6982,4250.0
2020-01-13 14:00:00,82.12,82.15,82.09,82.11,11470.0,64.6982,64.7218,64.6746,64.6903,11470.0
2020-01-13 14:05:00,82.1,82.15,82.07,82.11,10195.0,64.6824,64.7218,64.6588,64.6903,10195.0
2020-01-13 14:10:00,82.12,82.17,82.1,82.17,6814.0,64.6982,64.7376,64.6824,64.7376,6814.0
2020-01-13 14:15:00,82.18,82.19,82.16,82.19,7605.0,64.7455,64.7533,64.7297,64.7533,7605.0
2020-01-13 14:20:00,82.19,82.25,82.18,82.24,7927.0,64.7533,64.8006,64.7455,64.7927,7927.0
2020-01-13 14:25:00,82.23,82.28,82.23,82.28,13726.0,64.7848,64.8242,64.7848,64.8242,13726.0
2020-01-13 14:30:00,82.29,82.32,82.29,82.29,8872.0,64.8321,64.8558,64.8321,64.8321,8872.0
2020-01-13 14:35:00,82.31,82.33,82.26,82.27,7622.0,64.8479,64.8636,64.8085,64.8164,7622.0
2020-01-13 14:40:00,82.27,82.33,82.24,82.33,11328.0,64.8164,64.8636,64.7927,64.8636,11328.0
2020-01-13 14:45:00,82.32,82.36,82.31,82.35,6857.0,64.8558,64.8873,64.8479,64.8794,6857.0
2020-01-13 14:50:00,82.35,82.37,82.34,82.37,9311.0,64.8794,64.8951,64.8715,64.8951,9311.0
2020-01-13 14:55:00,82.36,82.38,82.33,82.38,9335.0,64.8873,64.903,64.8636,64.903,9335.0
2020-01-13 15:00:00,82.37,82.4,82.36,82.37,12549.0,64.8951,64.9188,64.8873,64.8951,12549.0
2020-01-13 15:05:00,82.39,82.39,82.37,82.39,15981.0,64.9109,64.9109,64.8951,64.9109,15981.0
2020-01-13 15:10:00,82.39,82.41,82.37,82.41,17638.0,64.9109,64.9267,64.8951,64.9267,17638.0
2020-01-13 15:15:00,82.4,82.4,82.31,82.31,13852.0,64.9188,64.9188,64.8479,64.8479,13852.0
2020-01-13 15:20:00,82.31,82.34,82.28,82.29,17069.0,64.8479,64.8715,64.8242,64.8321,17069.0
2020-01-13 15:25:00,82.28,82.32,82.25,82.27,15535.0,64.8242,64.8558,64.8006,64.8164,15535.0
2020-01-13 15:30:00,82.28,82.32,82.28,82.3,24012.0,64.8242,64.8558,64.8242,64.84,24012.0
2020-01-13 15:35:00,82.29,82.31,82.26,82.31,29089.0,64.8321,64.8479,64.8085,64.8479,29089.0
2020-01-13 15:40:00,82.31,82.32,82.2,82.21,20167.0,64.8479,64.8558,64.7612,64.7691,20167.0
2020-01-13 15:45:00,82.22,82.22,82.1,82.1,36221.0,64.777,64.777,64.6824,64.6824,36221.0
2020-01-13 15:50:00,82.1,82.12,82.05,82.06,70220.0,64.6824,64.6982,64.643,64.6509,70220.0
2020-01-13 15:55:00,82.06,82.1,82.02,82.06,119405.0,64.6509,64.6824,64.6194,64.6509,119405.0
2020-01-14 09:30:00,81.98,82.16,81.98,82.03,46685.0,64.5879,64.7297,64.5879,64.6273,46685.0
2020-01-14 09:35:00,82.06,82.12,81.97,82.05,14110.0,64.6509,64.6982,64.58,64.643,14110.0
2020-01-14 09:40:00,82.07,82.16,81.99,82.16,12949.0,64.6588,64.7297,64.5958,64.7297,12949.0
2020-01-14 09:45:00,82.17,82.19,81.98,82.01,27180.0,64.7376,64.7533,64.5879,64.6115,27180.0
2020-01-14 09:50:00,82.04,82.04,81.96,81.98,8867.0,64.6352,64.6352,64.5721,64.5879,8867.0
2020-01-14 09:55:00,81.98,82.01,81.9,81.9,15201.0,64.5879,64.6115,64.5249,64.5249,15201.0
2020-01-14 10:00:00,81.89,81.91,81.71,81.71,17965.0,64.517,64.5327,64.3752,64.3752,17965.0
2020-01-14 10:05:00,81.7,81.73,81.53,81.54,27247.0,64.3673,64.3909,64.2334,64.2412,27247.0
2020-01-14 10:10:00,81.53,81.65,81.53,81.6,17965.0,64.2334,64.3279,64.2334,64.2885,17965.0
2020-01-14 10:15:00,81.6,81.64,81.54,81.56,33937.0,64.2885,64.32,64.2412,64.257,33937.0
2020-01-14 10:20:00,81.55,81.65,81.54,81.62,11383.0,64.2491,64.3279,64.2412,64.3043,11383.0
2020-01-14 10:25:00,81.61,81.68,81.6,81.63,64513.0,64.2964,64.3515,64.2885,64.3121,64513.0
2020-01-14 10:30:00,81.64,81.7,81.63,81.67,13997.0,64.32,64.3673,64.3121,64.3437,13997.0
2020-01-14 10:35:00,81.67,81.69,81.63,81.66,10781.0,64.3437,64.3594,64.3121,64.3358,10781.0
2020-01-14 10:40:00,81.66,81.75,81.65,81.73,10393.0,64.3358,64.4067,64.3279,64.3909,10393.0
2020-01-14 10:45:00,81.73,81.74,81.68,81.69,13428.0,64.3909,64.3988,64.3515,64.3594,13428.0
2020-01-14 10:50:00,81.7,81.77,81.69,81.72,7306.0,64.3673,64.4224,64.3594,64.383,7306.0
2020-01-14 10:55:00,81.73,81.75,81.7,81.73,7954.0,64.3909,64.4067,64.3673,64.3909,7954.0
2020-01-14 11:00:00,81.73,81.77,81.7,81.75,8794.0,64.3909,64.4224,64.3673,64.4067,8794.0
2020-01-14 11:05:00,81.75,81.76,81.7,81.72,13914.0,64.4067,64.4146,64.3673,64.383,13914.0
2020-01-14 11:10:00,81.72,81.75,81.68,81.73,13571.0,64.383,64.4067,64.3515,64.3909,13571.0
2020-01-14 11:15:00,81.73,81.74,81.67,81.67,8249.0,64.3909,64.3988,64.3437,64.3437,8249.0
2020-01-14 11:20:00,81.67,81.7,81.64,81.65,28223.0,64.3437,64.3673,64.32,64.3279,28223.0
2020-01-14 11:25:00,81.64,81.65,81.55,81.56,33581.0,64.32,64.3279,64.2491,64.257,33581.0
2020-01-14 11:30:00,81.55,81.61,81.54,81.57,5917.0,64.2491,64.2964,64.2412,64.2649,5917.0
2020-01-14 11:35:00,81.57,81.59,81.42,81.42,36907.0,64.2649,64.2806,64.1467,64.1467,36907.0
2020-01-14 11:40:00,81.41,81.42,81.35,81.39,32430.0,64.1388,64.1467,64.0915,64.1231,32430.0
2020-01-14 11:45:00,81.39,81.39,81.35,81.37,13546.0,64.1231,64.1231,64.0915,64.1073,13546.0
2020-01-14 11:50:00,81.36,81.37,81.27,81.31,22317.0,64.0994,64.1073,64.0285,64.06,22317.0
2020-01-14 11:55:00,81.3,81.37,81.28,81.36,10311.0,64.0521,64.1073,64.0364,64.0994,10311.0
2020-01-14 12:00:00,81.36,81.4,81.35,81.38,8425.0,64.0994,64.1309,64.0915,64.1152,8425.0
2020-01-14 12:05:00,81.38,81.39,81.26,81.3,23076.0,64.1152,64.1231,64.0206,64.0521,23076.0
2020-01-14 12:10:00,81.29,81.36,81.29,81.32,10725.0,64.0443,64.0994,64.0443,64.0679,10725.0
2020-01-14 12:15:00,81.31,81.39,81.28,81.31,37175.0,64.06,64.1231,64.0364,64.06,37175.0
2020-01-14 12:20:00,81.31,81.39,81.31,81.39,8538.0,64.06,64.1231,64.06,64.1231,8538.0
2020-01-14 12:25:00,81.39,81.42,81.38,81.42,8636.0,64.1231,64.1467,64.1152,64.1467,8636.0
2020-01-14 12:30:00,81.42,81.45,81.4,81.42,6686.0,64.1467,64.1703,64.1309,64.1467,6686.0
2020-01-14 12:35:00,81.42,81.45,81.41,81.45,7487.0,64.1467,64.1703,64.1388,64.1703,7487.0
2020-01-14 12:40:00,81.45,81.48,81.44,81.46,7994.0,64.1703,64.194,64.1624,64.1782,7994.0
2020-01-14 12:45:00,81.46,81.51,81.46,81.5,4672.0,64.1782,64.2176,64.1782,64.2097,4672.0
2020-01-14 12:50:00,81.51,81.55,81.51,81.55,7470.0,64.2176,64.2491,64.2176,64.2491,7470.0
2020-01-14 12:55:00,81.54,81.56,81.53,81.55,8305.0,64.2412,64.257,64.2334,64.2491,8305.0
2020-01-14 13:00:00,81.54,81.54,81.51,81.52,8187.0,64.2412,64.2412,64.2176,64.2255,8187.0
2020-01-14 13:05:00,81.52,81.53,81.45,81.45,9797.0,64.2255,64.2334,64.1703,64.1703,9797.0
2020-01-14 13:10:00,81.45,81.5,81.43,81.46,8796.0,64.1703,64.2097,64.1546,64.1782,8796.0
2020-01-14 13:15:00,81.47,81.48,81.44,81.44,5320.0,64.1861,64.194,64.1624,64.1624,5320.0
2020-01-14 13:20:00,81.45,81.46,81.4,81.4,34635.0,64.1703,64.1782,64.1309,64.1309,34635.0
2020-01-14 13:25:00,81.42,81.46,81.39,81.42,9082.0,64.1467,64.1782,64.1231,64.1467,9082.0
2020-01-14 13:30:00,81.4,81.43,81.36,81.38,6263.0,64.1309,64.1546,64.0994,64.1152,6263.0
2020-01-14 13:35:00,81.38,81.4,81.31,81.36,22075.0,64.1152,64.1309,64.06,64.0994,22075.0
2020-01-14 13:40:00,81.36,81.37,81.34,81.35,6436.0,64.0994,64.1073,64.0837,64.0915,6436.0
2020-01-14 13:45:00,81.35,81.44,81.35,81.44,7251.0,64.0915,64.1624,64.0915,64.1624,7251.0
2020-01-14 13:50:00,81.43,81.47,81.4,81.46,6973.0,64.1546,64.1861,64.1309,64.1782,6973.0
2020-01-14 13:55:00,81.47,81.5,81.45,81.46,8034.0,64.1861,64.2097,64.1703,64.1782,8034.0
2020-01-14 14:00:00,81.45,81.52,81.41,81.51,12579.0,64.1703,64.2255,64.1388,64.2176,12579.0
2020-01-14 14:05:00,81.5,81.56,81.49,81.5,15210.0,64.2097,64.257,64.2018,64.2097,15210.0
2020-01-14 14:10:00,81.5,81.52,81.43,81.5,9729.0,64.2097,64.2255,64.1546,64.2097,9729.0
2020-01-14 14:15:00,81.5,81.53,81.47,81.53,6035.0,64.2097,64.2334,64.1861,64.2334,6035.0
2020-01-14 14:20:00,81.54,81.55,81.52,81.52,4328.0,64.2412,64.2491,64.2255,64.2255,4328.0
2020-01-14 14:25:00,81.54,81.55,81.49,81.49,6322.0,64.2412,64.2491,64.2018,64.2018,6322.0
2020-01-14 14:30:00,81.5,81.56,81.5,81.54,6337.0,64.2097,64.257,64.2097,64.2412,6337.0
2020-01-14 14:35:00,81.53,81.57,81.5,81.55,10272.0,64.2334,64.2649,64.2097,64.2491,10272.0
2020-01-14 14:40:00,81.56,81.56,81.49,81.52,12044.0,64.257,64.257,64.2018,64.2255,12044.0
2020-01-14 14:45:00,81.52,81.55,81.48,81.48,5595.0,64.2255,64.2491,64.194,64.194,5595.0
2020-01-14 14:50:00,81.49,81.51,81.47,81.48,8162.0,64.2018,64.2176,64.1861,64.194,8162.0
2020-01-14 14:55:00,81.48,81.51,81.45,81.49,15433.0,64.194,64.2176,64.1703,64.2018,15433.0
2020-01-14 15:00:00,81.5,81.53,81.47,81.5,12152.0,64.2097,64.2334,64.1861,64.2097,12152.0
2020-01-14 15:05:00,81.5,81.53,81.48,81.52,12733.0,64.2097,64.2334,64.194,64.2255,12733.0
2020-01-14 15:10:00,81.51,81.54,81.47,81.51,11636.0,64.2176,64.2412,64.1861,64.2176,11636.0
2020-01-14 15:15:00,81.51,81.54,81.49,81.49,15371.0,64.2176,64.2412,64.2018,64.2018,15371.0
2020-01-14 15:20:00,81.49,81.55,81.49,81.5,17760.0,64.2018,64.2491,64.2018,64.2097,17760.0
2020-01-14 15:25:00,81.51,81.52,81.44,81.49,18295.0,64.2176,64.2255,64.1624,64.2018,18295.0
2020-01-14 15:30:00,81.48,81.69,81.48,81.68,38210.0,64.194,64.3594,64.194,64.3515,38210.0
2020-01-14 15:35:00,81.69,81.76,81.65,81.74,39781.0,64.3594,64.4146,64.3279,64.3988,39781.0
2020-01-14 15:40:00,81.75,81.79,81.75,81.77,40323.0,64.4067,64.4382,64.4067,64.4224,40323.0
2020-01-14 15:45:00,81.76,81.8,81.72,81.76,39657.0,64.4146,64.4461,64.383,64.4146,39657.0
2020-01-14 15:50:00,81.76,81.78,81.71,81.76,63304.0,64.4146,64.4303,64.3752,64.4146,63304.0
2020-01-14 15:55:00,81.77,81.98,81.76,81.93,253333.0,64.4224,64.5879,64.4146,64.5485,253333.0
2020-01-15 09:30:00,82.16,82.48,82.13,82.46,68149.0,64.7297,64.9818,64.7061,64.9661,68149.0
2020-01-15 09:35:00,82.43,82.45,82.28,82.37,90384.0,64.9424,64.9582,64.8242,64.8951,90384.0
2020-01-15 09:40:00,82.36,82.49,82.34,82.4,46564.0,64.8873,64.9897,64.8715,64.9188,46564.0
2020-01-15 09:45:00,82.4,82.46,82.3,82.33,9930.0,64.9188,64.9661,64.84,64.8636,9930.0
2020-01-15 09:50:00,82.32,82.38,82.3,82.38,26024.0,64.8558,64.903,64.84,64.903,26024.0
2020-01-15 09:55:00,82.38,82.41,82.31,82.33,21363.0,64.903,64.9267,64.8479,64.8636,21363.0
2020-01-15 10:00:00,82.34,82.4,82.28,82.33,26439.0,64.8715,64.9188,64.8242,64.8636,26439.0
2020-01-15 10:05:00,82.29,82.36,82.24,82.24,35585.0,64.8321,64.8873,64.7927,64.7927,35585.0
2020-01-15 10:10:00,82.24,82.28,82.18,82.2,15469.0,64.7927,64.8242,64.7455,64.7612,15469.0
2020-01-15 10:15:00,82.21,82.31,82.19,82.3,13828.0,64.7691,64.8479,64.7533,64.84,13828.0
2020-01-15 10:20:00,82.3,82.33,82.24,82.29,30418.0,64.84,64.8636,64.7927,64.8321,30418.0
2020-01-15 10:25:00,82.29,82.31,82.26,82.3,5351.0,64.8321,64.8479,64.8085,64.84,5351.0
2020-01-15 10:30:00,82.3,82.35,82.29,82.3,12750.0,64.84,64.8794,64.8321,64.84,12750.0
2020-01-15 10:35:00,82.31,82.34,82.26,82.34,25801.0,64.8479,64.8715,64.8085,64.8715,25801.0
2020-01-15 10:40:00,82.35,82.48,82.35,82.47,12049.0,64.8794,64.9818,64.8794,64.9739,12049.0
2020-01-15 10:45:00,82.47,82.58,82.46,82.58,15648.0,64.9739,65.0606,64.9661,65.0606,15648.0
2020-01-15 10:50:00,82.58,82.62,82.56,82.61,22429.0,65.0606,65.0921,65.0448,65.0842,22429.0
2020-01-15 10:55:00,82.59,82.67,82.55,82.55,45173.0,65.0685,65.1315,65.037,65.037,45173.0
2020-01-15 11:00:00,82.57,82.65,82.57,82.64,14716.0,65.0527,65.1157,65.0527,65.1079,14716.0
2020-01-15 11:05:00,82.63,82.63,82.52,82.53,18259.0,65.1,65.1,65.0133,65.0212,18259.0
2020-01-15 11:10:00,82.52,82.52,82.38,82.4,12537.0,65.0133,65.0133,64.903,64.9188,12537.0
2020-01-15 11:15:00,82.39,82.44,82.37,82.43,8810.0,64.9109,64.9503,64.8951,64.9424,8810.0
2020-01-15 11:20:00,82.42,82.48,82.39,82.44,15741.0,64.9345,64.9818,64.9109,64.9503,15741.0
2020-01-15 11:25:00,82.42,82.56,82.41,82.55,10112.0,64.9345,65.0448,64.9267,65.037,10112.0
2020-01-15 11:30:00,82.57,82.67,82.55,82.64,9872.0,65.0527,65.1315,65.037,65.1079,9872.0
2020-01-15 11:35:00,82.65,82.69,82.62,82.65,13985.0,65.1157,65.1473,65.0921,65.1157,13985.0
2020-01-15 11:40:00,82.66,82.72,82.64,82.68,7998.0,65.1236,65.1709,65.1079,65.1394,7998.0
2020-01-15 11:45:00,82.69,82.73,82.68,82.7,17993.0,65.1473,65.1788,65.1394,65.1551,17993.0
2020-01-15 11:50:00,82.69,82.74,82.67,82.68,12241.0,65.1473,65.1867,65.1315,65.1394,12241.0
2020-01-15 11:55:00,82.68,82.68,82.58,82.67,18366.0,65.1394,65.1394,65.0606,65.1315,18366.0
2020-01-15 12:00:00,82.66,82.73,82.63,82.63,13670.0,65.1236,65.1788,65.1,65.1,13670.0
2020-01-15 12:05:00,82.64,82.64,82.59,82.59,10620.0,65.1079,65.1079,65.0685,65.0685,10620.0
2020-01-15 12:10:00,82.59,82.67,82.59,82.66,28460.0,65.0685,65.1315,65.0685,65.1236,28460.0
2020-01-15 12:15:00,82.67,82.67,82.62,82.64,19023.0,65.1315,65.1315,65.0921,65.1079,19023.0
2020-01-15 12:20:00,82.64,82.71,82.62,82.64,24819.0,65.1079,65.163,65.0921,65.1079,24819.0
2020-01-15 12:25:00,82.64,82.68,82.58,82.58,8651.0,65.1079,65.1394,65.0606,65.0606,8651.0
2020-01-15 12:30:00,82.59,82.68,82.58,82.66,14163.0,65.0685,65.1394,65.0606,65.1236,14163.0
2020-01-15 12:35:00,82.66,82.67,82.6,82.63,14074.0,65.1236,65.1315,65.0764,65.1,14074.0
2020-01-15 12:40:00,82.63,82.63,82.57,82.57,9794.0,65.1,65.1,65.0527,65.0527,9794.0
2020-01-15 12:45:00,82.59,82.65,82.56,82.63,7361.0,65.0685,65.1157,65.0448,65.1,7361.0
2020-01-15 12:50:00,82.63,82.65,82.52,82.53,9698.0,65.1,65.1157,65.0133,65.0212,9698.0
2020-01-15 12:55:00,82.54,82.55,82.46,82.46,13311.0,65.0291,65.037,64.9661,64.9661,13311.0
2020-01-15 13:00:00,82.46,82.56,82.46,82.54,8068.0,64.9661,65.0448,64.9661,65.0291,8068.0
2020-01-15 13:05:00,82.53,82.57,82.49,82.57,7097.0,65.0212,65.0527,64.9897,65.0527,7097.0
2020-01-15 13:10:00,82.58,82.63,82.56,82.62,6705.0,65.0606,65.1,65.0448,65.0921,6705.0
2020-01-15 13:15:00,82.61,82.63,82.58,82.62,4917.0,65.0842,65.1,65.0606,65.0921,4917.0
2020-01-15 13:20:00,82.61,82.69,82.61,82.67,9712.0,65.0842,65.1473,65.0842,65.1315,9712.0
2020-01-15 13:25:00,82.66,82.67,82.63,82.65,6662.0,65.1236,65.1315,65.1,65.1157,6662.0
2020-01-15 13:30:00,82.65,82.69,82.62,82.64,19223.0,65.1157,65.1473,65.0921,65.1079,19223.0
2020-01-15 13:35:00,82.65,82.66,82.61,82.63,29036.0,65.1157,65.1236,65.0842,65.1,29036.0
2020-01-15 13:40:00,82.64,82.69,82.6,82.69,8603.0,65.1079,65.1473,65.0764,65.1473,8603.0
2020-01-15 13:45:00,82.69,82.71,82.66,82.68,6431.0,65.1473,65.163,65.1236,65.1394,6431.0
2020-01-15 13:50:00,82.67,82.68,82.64,82.66,9109.0,65.1315,65.1394,65.1079,65.1236,9109.0
2020-01-15 13:55:00,82.66,82.72,82.66,82.69,24800.0,65.1236,65.1709,65.1236,65.1473,24800.0
2020-01-15 14:00:00,82.7,82.75,82.67,82.67,10979.0,65.1551,65.1945,65.1315,65.1315,10979.0
2020-01-15 14:05:00,82.66,82.69,82.64,82.66,9753.0,65.1236,65.1473,65.1079,65.1236,9753.0
2020-01-15 14:10:00,82.66,82.76,82.66,82.76,9464.0,65.1236,65.2024,65.1236,65.2024,9464.0
2020-01-15 14:15:00,82.75,82.77,82.75,82.77,4846.0,65.1945,65.2103,65.1945,65.2103,4846.0
2020-01-15 14:20:00,82.76,82.78,82.75,82.78,10765.0,65.2024,65.2182,65.1945,65.2182,10765.0
2020-01-15 14:25:00,82.77,82.78,82.75,82.78,7654.0,65.2103,65.2182,65.1945,65.2182,7654.0
2020-01-15 14:30:00,82.77,82.79,82.76,82.78,13833.0,65.2103,65.226,65.2024,65.2182,13833.0
2020-01-15 14:35:00,82.77,82.78,82.7,82.78,9603.0,65.2103,65.2182,65.1551,65.2182,9603.0
2020-01-15 14:40:00,82.79,82.8,82.76,82.78,12297.0,65.226,65.2339,65.2024,65.2182,12297.0
2020-01-15 14:45:00,82.77,82.79,82.74,82.75,10382.0,65.2103,65.226,65.1867,65.1945,10382.0
2020-01-15 14:50:00,82.74,82.78,82.73,82.78,14271.0,65.1867,65.2182,65.1788,65.2182,14271.0
2020-01-15 14:55:00,82.78,82.81,82.76,82.78,13007.0,65.2182,65.2418,65.2024,65.2182,13007.0
2020-01-15 15:00:00,82.77,82.77,82.68,82.69,12737.0,65.2103,65.2103,65.1394,65.1473,12737.0
2020-01-15 15:05:00,82.69,82.69,82.61,82.63,16388.0,65.1473,65.1473,65.0842,65.1,16388.0
2020-01-15 15:10:00,82.63,82.72,82.63,82.72,18023.0,65.1,65.1709,65.1,65.1709,18023.0
2020-01-15 15:15:00,82.71,82.71,82.64,82.67,11013.0,65.163,65.163,65.1079,65.1315,11013.0
2020-01-15 15:20:00,82.66,82.71,82.65,82.66,12321.0,65.1236,65.163,65.1157,65.1236,12321.0
2020-01-15 15:25:00,82.66,82.75,82.65,82.74,16863.0,65.1236,65.1945,65.1157,65.1867,16863.0
2020-01-15 15:30:00,82.74,82.75,82.7,82.71,20350.0,65.1867,65.1945,65.1551,65.163,20350.0
2020-01-15 15:35:00,82.7,82.75,82.66,82.72,20158.0,65.1551,65.1945,65.1236,65.1709,20158.0
2020-01-15 15:40:00,82.72,82.8,82.71,82.8,23485.0,65.1709,65.2339,65.163,65.2339,23485.0
2020-01-15 15:45:00,82.8,82.89,82.77,82.81,63391.0,65.2339,65.3048,65.2103,65.2418,63391.0
2020-01-15 15:50:00,82.82,82.86,82.79,82.8,112566.0,65.2497,65.2812,65.226,65.2339,112566.0
2020-01-15 15:55:00,82.8,82.99,82.77,82.98,263509.0,65.2339,65.3836,65.2103,65.3757,263509.0
2020-01-16 09:30:00,83.0,83.11,82.81,82.97,62701.0,65.3915,65.4782,65.2418,65.3679,62701.0
2020-01-16 09:35:00,82.96,83.09,82.87,82.96,21563.0,65.36,65.4624,65.2891,65.36,21563.0
2020-01-16 09:40:00,82.96,83.23,82.94,83.19,26118.0,65.36,65.5727,65.3442,65.5412,26118.0
2020-01-16 09:45:00,83.18,83.33,83.14,83.26,25277.0,65.5333,65.6515,65.5018,65.5963,25277.0
2020-01-16 09:50:00,83.28,83.28,83.2,83.24,14557.0,65.6121,65.6121,65.5491,65.5806,14557.0
2020-01-16 09:55:00,83.24,83.24,83.16,83.24,18084.0,65.5806,65.5806,65.5175,65.5806,18084.0
2020-01-16 10:00:00,83.24,83.33,83.15,83.21,37815.0,65.5806,65.6515,65.5097,65.5569,37815.0
2020-01-16 10:05:00,83.2,83.25,83.15,83.25,21554.0,65.5491,65.5885,65.5097,65.5885,21554.0
2020-01-16 10:10:00,83.24,83.27,83.21,83.25,19713.0,65.5806,65.6042,65.5569,65.5885,19713.0
2020-01-16 10:15:00,83.26,83.3,83.22,83.26,11910.0,65.5963,65.6278,65.5648,65.5963,11910.0
2020-01-16 10:20:00,83.26,83.27,83.19,83.26,11903.0,65.5963,65.6042,65.5412,65.5963,11903.0
2020-01-16 10:25:00,83.26,83.32,83.23,83.31,16445.0,65.5963,65.6436,65.5727,65.6357,16445.0
2020-01-16 10:30:00,83.31,83.32,83.2,83.21,10388.0,65.6357,65.6436,65.5491,65.5569,10388.0
2020-01-16 10:35:00,83.2,83.28,83.19,83.2,14358.0,65.5491,65.6121,65.5412,65.5491,14358.0
2020-01-16 10:40:00,83.2,83.25,83.19,83.24,15235.0,65.5491,65.5885,65.5412,65.5806,15235.0
2020-01-16 10:45:00,83.24,83.26,83.17,83.17,15146.0,65.5806,65.5963,65.5254,65.5254,15146.0
2020-01-16 10:50:00,83.16,83.17,83.1,83.15,13084.0,65.5175,65.5254,65.4703,65.5097,13084.0
2020-01-16 10:55:00,83.17,83.24,83.15,83.23,18378.0,65.5254,65.5806,65.5097,65.5727,18378.0
2020-01-16 11:00:00,83.24,83.25,83.2,83.25,14088.0,65.5806,65.5885,65.5491,65.5885,14088.0
2020-01-16 11:05:00,83.25,83.29,83.24,83.27,14770.0,65.5885,65.62,65.5806,65.6042,14770.0
2020-01-16 11:10:00,83.27,83.37,83.26,83.36,12143.0,65.6042,65.683,65.5963,65.6751,12143.0
2020-01-16 11:15:00,83.35,83.39,83.33,83.38,13556.0,65.6672,65.6988,65.6515,65.6909,13556.0
2020-01-16 11:20:00,83.37,83.43,83.35,83.42,23851.0,65.683,65.7303,65.6672,65.7224,23851.0
2020-01-16 11:25:00,83.43,83.48,83.41,83.43,45752.0,65.7303,65.7697,65.7145,65.7303,45752.0
2020-01-16 11:30:00,83.43,83.5,83.4,83.49,37056.0,65.7303,65.7854,65.7066,65.7775,37056.0
2020-01-16 11:35:00,83.49,83.54,83.48,83.54,44444.0,65.7775,65.8169,65.7697,65.8169,44444.0
2020-01-16 11:40:00,83.54,83.58,83.48,83.5,27376.0,65.8169,65.8484,65.7697,65.7854,27376.0
2020-01-16 11:45:00,83.49,83.55,83.45,83.54,13911.0,65.7775,65.8248,65.746,65.8169,13911.0
2020-01-16 11:50:00,83.52,83.56,83.49,83.55,7983.0,65.8012,65.8327,65.7775,65.8248,7983.0
2020-01-16 11:55:00,83.55,83.57,83.52,83.55,10268.0,65.8248,65.8406,65.8012,65.8248,10268.0
2020-01-16 12:00:00,83.55,83.58,83.53,83.54,12969.0,65.8248,65.8484,65.8091,65.8169,12969.0
2020-01-16 12:05:00,83.54,83.54,83.41,83.46,22952.0,65.8169,65.8169,65.7145,65.7539,22952.0
2020-01-16 12:10:00,83.45,83.49,83.41,83.41,19115.0,65.746,65.7775,65.7145,65.7145,19115.0
2020-01-16 12:15:00,83.41,83.5,83.4,83.45,23359.0,65.7145,65.7854,65.7066,65.746,23359.0
2020-01-16 12:20:00,83.45,83.52,83.45,83.51,11770.0,65.746,65.8012,65.746,65.7933,11770.0
2020-01-16 12:25:00,83.5,83.52,83.45,83.51,17602.0,65.7854,65.8012,65.746,65.7933,17602.0
2020-01-16 12:30:00,83.51,83.54,83.49,83.52,21906.0,65.7933,65.8169,65.7775,65.8012,21906.0
2020-01-16 12:35:00,83.52,83.54,83.5,83.54,7746.0,65.8012,65.8169,65.7854,65.8169,7746.0
2020-01-16 12:40:00,83.54,83.6,83.53,83.58,14405.0,65.8169,65.8642,65.8091,65.8484,14405.0
2020-01-16 12:45:00,83.59,83.61,83.55,83.58,22505.0,65.8563,65.8721,65.8248,65.8484,22505.0
2020-01-16 12:50:00,83.57,83.59,83.55,83.57,9691.0,65.8406,65.8563,65.8248,65.8406,9691.0
2020-01-16 12:55:00,83.56,83.59,83.53,83.58,17343.0,65.8327,65.8563,65.8091,65.8484,17343.0
2020-01-16 13:00:00,83.59,83.6,83.53,83.54,17533.0,65.8563,65.8642,65.8091,65.8169,17533.0
2020-01-16 13:05:00,83.54,83.59,83.53,83.58,14957.0,65.8169,65.8563,65.8091,65.8484,14957.0
2020-01-16 13:10:00,83.58,83.62,83.57,83.62,8957.0,65.8484,65.88,65.8406,65.88,8957.0
2020-01-16 13:15:00,83.61,83.62,83.59,83.59,7073.0,65.8721,65.88,65.8563,65.8563,7073.0
2020-01-16 13:20:00,83.59,83.6,83.5,83.53,10917.0,65.8563,65.8642,65.7854,65.8091,10917.0
2020-01-16 13:25:00,83.54,83.54,83.5,83.5,8284.0,65.8169,65.8169,65.7854,65.7854,8284.0
2020-01-16 13:30:00,83.49,83.54,83.48,83.54,14101.0,65.7775,65.8169,65.7697,65.8169,14101.0
2020-01-16 13:35:00,83.54,83.56,83.51,83.52,10455.0,65.8169,65.8327,65.7933,65.8012,10455.0
2020-01-16 13:40:00,83.51,83.57,83.51,83.56,10393.0,65.7933,65.8406,65.7933,65.8327,10393.0
2020-01-16 13:45:00,83.56,83.57,83.52,83.53,9104.0,65.8327,65.8406,65.8012,65.8091,9104.0
2020-01-16 13:50:00,83.54,83.56,83.54,83.55,11172.0,65.8169,65.8327,65.8169,65.8248,11172.0
2020-01-16 13:55:00,83.55,83.59,83.54,83.58,9991.0,65.8248,65.8563,65.8169,65.8484,9991.0
2020-01-16 14:00:00,83.59,83.64,83.56,83.64,14500.0,65.8563,65.8957,65.8327,65.8957,14500.0
2020-01-16 14:05:00,83.63,83.63,83.58,83.58,9755.0,65.8878,65.8878,65.8484,65.8484,9755.0
2020-01-16 14:10:00,83.58,83.58,83.56,83.56,7737.0,65.8484,65.8484,65.8327,65.8327,7737.0
2020-01-16 14:15:00,83.57,83.62,83.55,83.61,17806.0,65.8406,65.88,65.8248,65.8721,17806.0
2020-01-16 14:20:00,83.6,83.64,83.58,83.64,13933.0,65.8642,65.8957,65.8484,65.8957,13933.0
2020-01-16 14:25:00,83.64,83.66,83.62,83.65,9930.0,65.8957,65.9115,65.88,65.9036,9930.0
2020-01-16 14:30:00,83.65,83.66,83.6,83.6,12112.0,65.9036,65.9115,65.8642,65.8642,12112.0
2020-01-16 14:35:00,83.6,83.64,83.58,83.59,13090.0,65.8642,65.8957,65.8484,65.8563,13090.0
2020-01-16 14:40:00,83.59,83.63,83.57,83.62,9710.0,65.8563,65.8878,65.8406,65.88,9710.0
2020-01-16 14:45:00,83.63,83.65,83.62,83.64,16306.0,65.8878,65.9036,65.88,65.8957,16306.0
2020-01-16 14:50:00,83.64,83.69,83.63,83.66,19767.0,65.8957,65.9351,65.8878,65.9115,19767.0
2020-01-16 14:55:00,83.67,83.72,83.66,83.71,13116.0,65.9194,65.9587,65.9115,65.9509,13116.0
2020-01-16 15:00:00,83.72,83.74,83.67,83.7,26177.0,65.9587,65.9745,65.9194,65.943,26177.0
2020-01-16 15:05:00,83.7,83.73,83.67,83.72,19415.0,65.943,65.9666,65.9194,65.9587,19415.0
2020-01-16 15:10:00,83.71,83.71,83.66,83.69,17600.0,65.9509,65.9509,65.9115,65.9351,17600.0
2020-01-16 15:15:00,83.69,83.73,83.69,83.7,23284.0,65.9351,65.9666,65.9351,65.943,23284.0
2020-01-16 15:20:00,83.7,83.71,83.58,83.59,20252.0,65.943,65.9509,65.8484,65.8563,20252.0
2020-01-16 15:25:00,83.59,83.6,83.55,83.58,21078.0,65.8563,65.8642,65.8248,65.8484,21078.0
2020-01-16 15:30:00,83.58,83.62,83.49,83.5,30128.0,65.8484,65.88,65.7775,65.7854,30128.0
2020-01-16 15:35:00,83.51,83.54,83.46,83.48,22423.0,65.7933,65.8169,65.7539,65.7697,22423.0
2020-01-16 15:40:00,83.48,83.56,83.48,83.55,32771.0,65.7697,65.8327,65.7697,65.8248,32771.0
2020-01-16 15:45:00,83.54,83.55,83.46,83.51,65302.0,65.8169,65.8248,65.7539,65.7933,65302.0
2020-01-16 15:50:00,83.51,83.6,83.5,83.57,71724.0,65.7933,65.8642,65.7854,65.8406,71724.0
2020-01-16 15:55:00,83.57,83.6,83.49,83.51,206529.0,65.8406,65.8642,65.7775,65.7933,206529.0
2020-01-17 09:30:00,83.74,83.78,83.47,83.59,416666.0,65.9745,66.006,65.7618,65.8563,416666.0
2020-01-17 09:35:00,83.58,83.59,83.37,83.43,29442.0,65.8484,65.8563,65.683,65.7303,29442.0
2020-01-17 09:40:00,83.43,83.53,83.38,83.39,24083.0,65.7303,65.8091,65.6909,65.6988,24083.0
2020-01-17 09:45:00,83.39,83.39,83.16,83.17,24864.0,65.6988,65.6988,65.5175,65.5254,24864.0
2020-01-17 09:50:00,83.19,83.37,83.19,83.36,26384.0,65.5412,65.683,65.5412,65.6751,26384.0
2020-01-17 09:55:00,83.36,83.36,83.12,83.16,20010.0,65.6751,65.6751,65.486,65.5175,20010.0
2020-01-17 10:00:00,83.16,83.23,83.1,83.15,39427.0,65.5175,65.5727,65.4703,65.5097,39427.0
2020-01-17 10:05:00,83.15,83.15,82.92,82.96,20262.0,65.5097,65.5097,65.3285,65.36,20262.0
2020-01-17 10:10:00,82.96,82.97,82.84,82.95,15262.0,65.36,65.3679,65.2654,65.3521,15262.0
2020-01-17 10:15:00,82.97,83.04,82.95,83.04,15287.0,65.3679,65.423,65.3521,65.423,15287.0
2020-01-17 10:20:00,83.05,83.18,83.0,83.18,19269.0,65.4309,65.5333,65.3915,65.5333,19269.0
2020-01-17 10:25:00,83.16,83.23,83.14,83.22,8902.0,65.5175,65.5727,65.5018,65.5648,8902.0
2020-01-17 10:30:00,83.22,83.3,83.2,83.23,12867.0,65.5648,65.6278,65.5491,65.5727,12867.0
2020-01-17 10:35:00,83.23,83.4,83.23,83.37,13312.0,65.5727,65.7066,65.5727,65.683,13312.0
2020-01-17 10:40:00,83.37,83.42,83.35,83.41,9553.0,65.683,65.7224,65.6672,65.7145,9553.0
2020-01-17 10:45:00,83.39,83.39,83.32,83.34,18394.0,65.6988,65.6988,65.6436,65.6594,18394.0
2020-01-17 10:50:00,83.34,83.38,83.28,83.38,19154.0,65.6594,65.6909,65.6121,65.6909,19154.0
2020-01-17 10:55:00,83.38,83.41,83.36,83.36,7725.0,65.6909,65.7145,65.6751,65.6751,7725.0
2020-01-17 11:00:00,83.36,83.44,83.3,83.31,44476.0,65.6751,65.7381,65.6278,65.6357,44476.0
2020-01-17 11:05:00,83.32,83.35,83.29,83.35,7179.0,65.6436,65.6672,65.62,65.6672,7179.0
2020-01-17 11:10:00,83.36,83.44,83.36,83.42,12330.0,65.6751,65.7381,65.6751,65.7224,12330.0
2020-01-17 11:15:00,83.42,83.49,83.41,83.42,16880.0,65.7224,65.7775,65.7145,65.7224,16880.0
2020-01-17 11:20:00,83.45,83.52,83.44,83.5,10740.0,65.746,65.8012,65.7381,65.7854,10740.0
2020-01-17 11:25:00,83.48,83.48,83.4,83.41,10067.0,65.7697,65.7697,65.7066,65.7145,10067.0
2020-01-17 11:30:00,83.41,83.48,83.39,83.39,7799.0,65.7145,65.7697,65.6988,65.6988,7799.0
2020-01-17 11:35:00,83.38,83.41,83.36,83.38,10341.0,65.6909,65.7145,65.6751,65.6909,10341.0
2020-01-17 11:40:00,83.35,83.36,83.3,83.35,4712.0,65.6672,65.6751,65.6278,65.6672,4712.0
2020-01-17 11:45:00,83.37,83.4,83.34,83.4,7357.0,65.683,65.7066,65.6594,65.7066,7357.0
2020-01-17 11:50:00,83.39,83.42,83.35,83.37,9857.0,65.6988,65.7224,65.6672,65.683,9857.0
2020-01-17 11:55:00,83.38,83.43,83.37,83.4,7279.0,65.6909,65.7303,65.683,65.7066,7279.0
2020-01-17 12:00:00,83.4,83.5,83.38,83.47,16141.0,65.7066,65.7854,65.6909,65.7618,16141.0
2020-01-17 12:05:00,83.46,83.5,83.44,83.48,6817.0,65.7539,65.7854,65.7381,65.7697,6817.0
2020-01-17 12:10:00,83.48,83.48,83.44,83.45,4214.0,65.7697,65.7697,65.7381,65.746,4214.0
2020-01-17 12:15:00,83.44,83.45,83.4,83.45,6718.0,65.7381,65.746,65.7066,65.746,6718.0
2020-01-17 12:20:00,83.45,83.48,83.44,83.44,11222.0,65.746,65.7697,65.7381,65.7381,11222.0
2020-01-17 12:25:00,83.45,83.53,83.43,83.5,9580.0,65.746,65.8091,65.7303,65.7854,9580.0
2020-01-17 12:30:00,83.5,83.51,83.46,83.47,7099.0,65.7854,65.7933,65.7539,65.7618,7099.0
2020-01-17 12:35:00,83.47,83.5,83.45,83.45,12861.0,65.7618,65.7854,65.746,65.746,12861.0
2020-01-17 12:40:00,83.45,83.53,83.45,83.48,12780.0,65.746,65.8091,65.746,65.7697,12780.0
2020-01-17 12:45:00,83.48,83.49,83.44,83.47,5772.0,65.7697,65.7775,65.7381,65.7618,5772.0
2020-01-17 12:50:00,83.48,83.5,83.45,83.47,12080.0,65.7697,65.7854,65.746,65.7618,12080.0
2020-01-17 12:55:00,83.48,83.5,83.44,83.44,16080.0,65.7697,65.7854,65.7381,65.7381,16080.0
2020-01-17 13:00:00,83.44,83.47,83.43,83.47,11139.0,65.7381,65.7618,65.7303,65.7618,11139.0
2020-01-17 13:05:00,83.47,83.49,83.42,83.48,8740.0,65.7618,65.7775,65.7224,65.7697,8740.0
2020-01-17 13:10:00,83.48,83.51,83.47,83.51,4362.0,65.7697,65.7933,65.7618,65.7933,4362.0
2020-01-17 13:15:00,83.51,83.52,83.46,83.5,4931.0,65.7933,65.8012,65.7539,65.7854,4931.0
2020-01-17 13:20:00,83.51,83.53,83.45,83.46,7272.0,65.7933,65.8091,65.746,65.7539,7272.0
2020-01-17 13:25:00,83.46,83.53,83.46,83.51,13650.0,65.7539,65.8091,65.7539,65.7933,13650.0
2020-01-17 13:30:00,83.52,83.58,83.52,83.57,6273.0,65.8012,65.8484,65.8012,65.8406,6273.0
2020-01-17 13:35:00,83.57,83.6,83.56,83.57,4050.0,65.8406,65.8642,65.8327,65.8406,4050.0
2020-01-17 13:40:00,83.59,83.62,83.57,83.59,9448.0,65.8563,65.88,65.8406,65.8563,9448.0
2020-01-17 13:45:00,83.59,83.63,83.56,83.58,11054.0,65.8563,65.8878,65.8327,65.8484,11054.0
2020-01-17 13:50:00,83.58,83.64,83.57,83.59,21728.0,65.8484,65.8957,65.8406,65.8563,21728.0
2020-01-17 13:55:00,83.61,83.66,83.6,83.66,9339.0,65.8721,65.9115,65.8642,65.9115,9339.0
2020-01-17 14:00:00,83.66,83.66,83.59,83.65,9600.0,65.9115,65.9115,65.8563,65.9036,9600.0
2020-01-17 14:05:00,83.64,83.7,83.62,83.69,14893.0,65.8957,65.943,65.88,65.9351,14893.0
2020-01-17 14:10:00,83.7,83.78,83.69,83.75,17026.0,65.943,66.006,65.9351,65.9824,17026.0
2020-01-17 14:15:00,83.76,83.8,83.73,83.78,14160.0,65.9903,66.0218,65.9666,66.006,14160.0
2020-01-17 14:20:00,83.78,83.8,83.76,83.79,9367.0,66.006,66.0218,65.9903,66.0139,9367.0
2020-01-17 14:25:00,83.79,83.83,83.79,83.8,11170.0,66.0139,66.0454,66.0139,66.0218,11170.0
2020-01-17 14:30:00,83.8,83.81,83.74,83.74,16912.0,66.0218,66.0297,65.9745,65.9745,16912.0
2020-01-17 14:35:00,83.73,83.81,83.72,83.8,12164.0,65.9666,66.0297,65.9587,66.0218,12164.0
2020-01-17 14:40:00,83.81,83.86,83.8,83.85,8714.0,66.0297,66.069,66.0218,66.0612,8714.0
2020-01-17 14:45:00,83.85,83.85,83.8,83.84,21488.0,66.0612,66.0612,66.0218,66.0533,21488.0
2020-01-17 14:50:00,83.84,83.87,83.83,83.85,7976.0,66.0533,66.0769,66.0454,66.0612,7976.0
2020-01-17 14:55:00,83.87,83.9,83.84,83.89,10107.0,66.0769,66.1006,66.0533,66.0927,10107.0
2020-01-17 15:00:00,83.89,83.92,83.88,83.9,14064.0,66.0927,66.1163,66.0848,66.1006,14064.0
2020-01-17 15:05:00,83.92,83.95,83.88,83.91,21310.0,66.1163,66.1399,66.0848,66.1084,21310.0
2020-01-17 15:10:00,83.91,83.91,83.87,83.89,9099.0,66.1084,66.1084,66.0769,66.0927,9099.0
2020-01-17 15:15:00,83.9,83.91,83.82,83.83,13176.0,66.1006,66.1084,66.0375,66.0454,13176.0
2020-01-17 15:20:00,83.84,83.87,83.81,83.87,12108.0,66.0533,66.0769,66.0297,66.0769,12108.0
2020-01-17 15:25:00,83.86,83.9,83.83,83.89,11308.0,66.069,66.1006,66.0454,66.0927,11308.0
2020-01-17 15:30:00,83.88,83.91,83.85,83.9,24297.0,66.0848,66.1084,66.0612,66.1006,24297.0
2020-01-17 15:35:00,83.9,83.97,83.87,83.94,46337.0,66.1006,66.1557,66.0769,66.1321,46337.0
2020-01-17 15:40:00,83.94,83.97,83.9,83.95,46240.0,66.1321,66.1557,66.1006,66.1399,46240.0
2020-01-17 15:45:00,83.95,83.99,83.93,83.99,48058.0,66.1399,66.1715,66.1242,66.1715,48058.0
2020-01-17 15:50:00,83.99,84.07,83.96,83.99,111807.0,66.1715,66.2345,66.1478,66.1715,111807.0
2020-01-17 15:55:00,84.01,84.09,83.93,84.05,267711.0,66.1872,66.2502,66.1242,66.2187,267711.0
2020-01-21 09:30:00,84.0,84.1,83.9,83.97,61387.0,66.1793,66.2581,66.1006,66.1557,61387.0
2020-01-21 09:35:00,83.92,83.96,83.52,83.66,31656.0,66.1163,66.1478,65.8012,65.9115,31656.0
2020-01-21 09:40:00,83.67,83.67,83.48,83.53,19033.0,65.9194,65.9194,65.7697,65.8091,19033.0
2020-01-21 09:45:00,83.53,83.57,83.33,83.44,43185.0,65.8091,65.8406,65.6515,65.7381,43185.0
2020-01-21 09:50:00,83.44,83.48,83.2,83.2,48717.0,65.7381,65.7697,65.5491,65.5491,48717.0
2020-01-21 09:55:00,83.17,83.26,83.15,83.17,47252.0,65.5254,65.5963,65.5097,65.5254,47252.0
2020-01-21 10:00:00,83.19,83.28,83.19,83.27,52178.0,65.5412,65.6121,65.5412,65.6042,52178.0
2020-01-21 10:05:00,83.27,83.28,83.04,83.06,53243.0,65.6042,65.6121,65.423,65.4388,53243.0
2020-01-21 10:10:00,83.07,83.25,83.05,83.24,25724.0,65.4466,65.5885,65.4309,65.5806,25724.0
2020-01-21 10:15:00,83.23,83.28,83.2,83.22,25989.0,65.5727,65.6121,65.5491,65.5648,25989.0
2020-01-21 10:20:00,83.22,83.48,83.22,83.44,16399.0,65.5648,65.7697,65.5648,65.7381,16399.0
2020-01-21 10:25:00,83.44,83.56,83.44,83.53,17155.0,65.7381,65.8327,65.7381,65.8091,17155.0
2020-01-21 10:30:00,83.52,83.54,83.48,83.51,24769.0,65.8012,65.8169,65.7697,65.7933,24769.0
2020-01-21 10:35:00,83.51,83.52,83.44,83.49,16945.0,65.7933,65.8012,65.7381,65.7775,16945.0
2020-01-21 10:40:00,83.5,83.56,83.49,83.55,11558.0,65.7854,65.8327,65.7775,65.8248,11558.0
2020-01-21 10:45:00,83.54,83.57,83.5,83.5,16995.0,65.8169,65.8406,65.7854,65.7854,16995.0
2020-01-21 10:50:00,83.51,83.69,83.47,83.68,16691.0,65.7933,65.9351,65.7618,65.9272,16691.0
2020-01-21 10:55:00,83.69,83.73,83.66,83.7,25701.0,65.9351,65.9666,65.9115,65.943,25701.0
2020-01-21 11:00:00,83.7,83.73,83.65,83.71,14449.0,65.943,65.9666,65.9036,65.9509,14449.0
2020-01-21 11:05:00,83.7,83.75,83.68,83.73,15194.0,65.943,65.9824,65.9272,65.9666,15194.0
2020-01-21 11:10:00,83.73,83.76,83.7,83.74,23073.0,65.9666,65.9903,65.943,65.9745,23073.0
2020-01-21 11:15:00,83.75,83.75,83.65,83.73,17883.0,65.9824,65.9824,65.9036,65.9666,17883.0
2020-01-21 11:20:00,83.75,83.76,83.71,83.75,12472.0,65.9824,65.9903,65.9509,65.9824,12472.0
2020-01-21 11:25:00,83.74,83.79,83.73,83.73,22273.0,65.9745,66.0139,65.9666,65.9666,22273.0
2020-01-21 11:30:00,83.74,83.78,83.66,83.66,15109.0,65.9745,66.006,65.9115,65.9115,15109.0
2020-01-21 11:35:00,83.67,83.76,83.67,83.68,35205.0,65.9194,65.9903,65.9194,65.9272,35205.0
2020-01-21 11:40:00,83.68,83.68,83.59,83.62,41907.0,65.9272,65.9272,65.8563,65.88,41907.0
2020-01-21 11:45:00,83.63,83.71,83.62,83.65,21554.0,65.8878,65.9509,65.88,65.9036,21554.0
2020-01-21 11:50:00,83.64,83.64,83.58,83.61,16640.0,65.8957,65.8957,65.8484,65.8721,16640.0
2020-01-21 11:55:00,83.61,83.65,83.58,83.58,14750.0,65.8721,65.9036,65.8484,65.8484,14750.0
2020-01-21 12:00:00,83.59,83.62,83.51,83.6,17192.0,65.8563,65.88,65.7933,65.8642,17192.0
2020-01-21 12:05:00,83.61,83.64,83.58,83.63,18426.0,65.8721,65.8957,65.8484,65.8878,18426.0
2020-01-21 12:10:00,83.63,83.64,83.6,83.62,10896.0,65.8878,65.8957,65.8642,65.88,10896.0
2020-01-21 12:15:00,83.63,83.63,83.59,83.59,27666.0,65.8878,65.8878,65.8563,65.8563,27666.0
2020-01-21 12:20:00,83.59,83.59,83.53,83.55,12085.0,65.8563,65.8563,65.8091,65.8248,12085.0
2020-01-21 12:25:00,83.55,83.58,83.54,83.57,12318.0,65.8248,65.8484,65.8169,65.8406,12318.0
2020-01-21 12:30:00,83.58,83.67,83.57,83.66,14952.0,65.8484,65.9194,65.8406,65.9115,14952.0
2020-01-21 12:35:00,83.67,83.71,83.65,83.7,8688.0,65.9194,65.9509,65.9036,65.943,8688.0
2020-01-21 12:40:00,83.7,83.76,83.69,83.74,15984.0,65.943,65.9903,65.9351,65.9745,15984.0
2020-01-21 12:45:00,83.74,83.74,83.68,83.68,6190.0,65.9745,65.9745,65.9272,65.9272,6190.0
2020-01-21 12:50:00,83.69,83.76,83.67,83.74,9197.0,65.9351,65.9903,65.9194,65.9745,9197.0
2020-01-21 12:55:00,83.73,83.82,83.73,83.79,12966.0,65.9666,66.0375,65.9666,66.0139,12966.0
2020-01-21 13:00:00,83.8,83.8,83.74,83.77,8833.0,66.0218,66.0218,65.9745,65.9981,8833.0
2020-01-21 13:05:00,83.77,83.83,83.75,83.82,13911.0,65.9981,66.0454,65.9824,66.0375,13911.0
2020-01-21 13:10:00,83.81,83.86,83.8,83.83,9336.0,66.0297,66.069,66.0218,66.0454,9336.0
2020-01-21 13:15:00,83.82,83.87,83.79,83.86,13570.0,66.0375,66.0769,66.0139,66.069,13570.0
2020-01-21 13:20:00,83.87,83.87,83.79,83.84,22370.0,66.0769,66.0769,66.0139,66.0533,22370.0
2020-01-21 13:25:00,83.84,83.88,83.84,83.87,14334.0,66.0533,66.0848,66.0533,66.0769,14334.0
2020-01-21 13:30:00,83.85,83.9,83.81,83.9,14927.0,66.0612,66.1006,66.0297,66.1006,14927.0
2020-01-21 13:35:00,83.89,83.96,83.88,83.92,15661.0,66.0927,66.1478,66.0848,66.1163,15661.0
2020-01-21 13:40:00,83.91,83.98,83.91,83.98,8810.0,66.1084,66.1636,66.1084,66.1636,8810.0
2020-01-21 13:45:00,83.98,84.11,83.97,84.1,16353.0,66.1636,66.266,66.1557,66.2581,16353.0
2020-01-21 13:50:00,84.1,84.12,84.06,84.06,22427.0,66.2581,66.2739,66.2266,66.2266,22427.0
2020-01-21 13:55:00,84.06,84.13,84.05,84.11,15775.0,66.2266,66.2818,66.2187,66.266,15775.0
2020-01-21 14:00:00,84.13,84.16,84.06,84.16,19559.0,66.2818,66.3054,66.2266,66.3054,19559.0
2020-01-21 14:05:00,84.15,84.22,84.14,84.2,19217.0,66.2975,66.3527,66.2896,66.3369,19217.0
2020-01-21 14:10:00,84.2,84.28,84.2,84.28,19259.0,66.3369,66.3999,66.3369,66.3999,19259.0
2020-01-21 14:15:00,84.28,84.3,84.23,84.27,25566.0,66.3999,66.4157,66.3605,66.3921,25566.0
2020-01-21 14:20:00,84.26,84.27,84.16,84.23,22876.0,66.3842,66.3921,66.3054,66.3605,22876.0
2020-01-21 14:25:00,84.25,84.27,84.23,84.23,22502.0,66.3763,66.3921,66.3605,66.3605,22502.0
2020-01-21 14:30:00,84.23,84.24,84.11,84.15,18356.0,66.3605,66.3684,66.266,66.2975,18356.0
2020-01-21 14:35:00,84.14,84.18,84.11,84.14,21724.0,66.2896,66.3212,66.266,66.2896,21724.0
2020-01-21 14:40:00,84.15,84.16,84.11,84.12,13028.0,66.2975,66.3054,66.266,66.2739,13028.0
2020-01-21 14:45:00,84.11,84.18,84.1,84.17,17937.0,66.266,66.3212,66.2581,66.3133,17937.0
2020-01-21 14:50:00,84.16,84.16,84.08,84.11,17296.0,66.3054,66.3054,66.2424,66.266,17296.0
2020-01-21 14:55:00,84.1,84.12,84.03,84.03,15069.0,66.2581,66.2739,66.203,66.203,15069.0
2020-01-21 15:00:00,84.03,84.04,83.98,83.98,20580.0,66.203,66.2109,66.1636,66.1636,20580.0
2020-01-21 15:05:00,83.99,84.03,83.98,84.02,20306.0,66.1715,66.203,66.1636,66.1951,20306.0
2020-01-21 15:10:00,84.02,84.03,83.98,84.02,15438.0,66.1951,66.203,66.1636,66.1951,15438.0
2020-01-21 15:15:00,84.01,84.03,83.99,84.0,14571.0,66.1872,66.203,66.1715,66.1793,14571.0
2020-01-21 15:20:00,84.0,84.0,83.93,83.96,21322.0,66.1793,66.1793,66.1242,66.1478,21322.0
2020-01-21 15:25:00,83.97,83.97,83.91,83.95,16476.0,66.1557,66.1557,66.1084,66.1399,16476.0
2020-01-21 15:30:00,83.95,83.97,83.91,83.92,22955.0,66.1399,66.1557,66.1084,66.1163,22955.0
2020-01-21 15:35:00,83.92,83.93,83.89,83.92,27879.0,66.1163,66.1242,66.0927,66.1163,27879.0
2020-01-21 15:40:00,83.92,83.94,83.89,83.94,31868.0,66.1163,66.1321,66.0927,66.1321,31868.0
2020-01-21 15:45:00,83.94,83.97,83.86,83.86,30124.0,66.1321,66.1557,66.069,66.069,30124.0
2020-01-21 15:50:00,83.86,83.89,83.8,83.86,53305.0,66.069,66.0927,66.0218,66.069,53305.0
2020-01-21 15:55:00,83.86,84.07,83.86,84.01,215953.0,66.069,66.2345,66.069,66.1872,215953.0
2020-01-22 09:30:00,84.26,84.37,84.16,84.23,39227.0,66.3842,66.4708,66.3054,66.3605,39227.0
2020-01-22 09:35:00,84.25,84.25,84.12,84.16,13700.0,66.3763,66.3763,66.2739,66.3054,13700.0
2020-01-22 09:40:00,84.16,84.28,84.1,84.28,13854.0,66.3054,66.3999,66.2581,66.3999,13854.0
2020-01-22 09:45:00,84.3,84.36,84.28,84.29,9135.0,66.4157,66.463,66.3999,66.4078,9135.0
2020-01-22 09:50:00,84.29,84.38,84.29,84.33,54251.0,66.4078,66.4787,66.4078,66.4393,54251.0
2020-01-22 09:55:00,84.3,84.38,84.3,84.34,23691.0,66.4157,66.4787,66.4157,66.4472,23691.0
2020-01-22 10:00:00,84.34,84.42,84.22,84.35,35341.0,66.4472,66.5102,66.3527,66.4551,35341.0
2020-01-22 10:05:00,84.31,84.39,84.29,84.32,12173.0,66.4236,66.4866,66.4078,66.4315,12173.0
2020-01-22 10:10:00,84.32,84.32,84.2,84.22,18096.0,66.4315,66.4315,66.3369,66.3527,18096.0
2020-01-22 10:15:00,84.22,84.27,84.21,84.25,12098.0,66.3527,66.3921,66.3448,66.3763,12098.0
2020-01-22 10:20:00,84.25,84.29,84.22,84.28,31957.0,66.3763,66.4078,66.3527,66.3999,31957.0
2020-01-22 10:25:00,84.27,84.28,84.23,84.24,8017.0,66.3921,66.3999,66.3605,66.3684,8017.0
2020-01-22 10:30:00,84.25,84.29,84.23,84.28,19744.0,66.3763,66.4078,66.3605,66.3999,19744.0
2020-01-22 10:35:00,84.28,84.28,84.19,84.25,13366.0,66.3999,66.3999,66.329,66.3763,13366.0
2020-01-22 10:40:00,84.25,84.29,84.24,84.27,8472.0,66.3763,66.4078,66.3684,66.3921,8472.0
2020-01-22 10:45:00,84.28,84.31,84.11,84.12,18134.0,66.3999,66.4236,66.266,66.2739,18134.0
2020-01-22 10:50:00,84.12,84.13,84.07,84.09,9502.0,66.2739,66.2818,66.2345,66.2502,9502.0
2020-01-22 10:55:00,84.09,84.1,84.01,84.01,7782.0,66.2502,66.2581,66.1872,66.1872,7782.0
2020-01-22 11:00:00,84.01,84.05,83.95,84.01,34033.0,66.1872,66.2187,66.1399,66.1872,34033.0
2020-01-22 11:05:00,84.01,84.05,83.99,84.05,9470.0,66.1872,66.2187,66.1715,66.2187,9470.0
2020-01-22 11:10:00,84.05,84.06,84.02,84.03,8143.0,66.2187,66.2266,66.1951,66.203,8143.0
2020-01-22 11:15:00,84.02,84.05,83.97,84.01,13433.0,66.1951,66.2187,66.1557,66.1872,13433.0
2020-01-22 11:20:00,84.02,84.02,83.95,83.95,5719.0,66.1951,66.1951,66.1399,66.1399,5719.0
2020-01-22 11:25:00,83.95,83.98,83.93,83.95,8505.0,66.1399,66.1636,66.1242,66.1399,8505.0
2020-01-22 11:30:00,83.94,83.98,83.91,83.94,10829.0,66.1321,66.1636,66.1084,66.1321,10829.0
2020-01-22 11:35:00,83.94,83.96,83.91,83.94,6739.0,66.1321,66.1478,66.1084,66.1321,6739.0
2020-01-22 11:40:00,83.94,84.01,83.93,83.96,7255.0,66.1321,66.1872,66.1242,66.1478,7255.0
2020-01-22 11:45:00,83.97,83.97,83.91,83.91,6628.0,66.1557,66.1557,66.1084,66.1084,6628.0
2020-01-22 11:50:00,83.91,83.91,83.85,83.87,15652.0,66.1084,66.1084,66.0612,66.0769,15652.0
2020-01-22 11:55:00,83.88,83.88,83.83,83.83,7895.0,66.0848,66.0848,66.0454,66.0454,7895.0
2020-01-22 12:00:00,83.83,83.89,83.83,83.85,8809.0,66.0454,66.0927,66.0454,66.0612,8809.0
2020-01-22 12:05:00,83.85,83.89,83.83,83.88,7970.0,66.0612,66.0927,66.0454,66.0848,7970.0
2020-01-22 12:10:00,83.88,83.9,83.86,83.86,5597.0,66.0848,66.1006,66.069,66.069,5597.0
2020-01-22 12:15:00,83.87,83.93,83.87,83.87,10797.0,66.0769,66.1242,66.0769,66.0769,10797.0
2020-01-22 12:20:00,83.86,83.89,83.86,83.87,8328.0,66.069,66.0927,66.069,66.0769,8328.0
2020-01-22 12:25:00,83.87,83.9,83.85,83.86,12395.0,66.0769,66.1006,66.0612,66.069,12395.0
2020-01-22 12:30:00,83.86,83.96,83.86,83.94,7606.0,66.069,66.1478,66.069,66.1321,7606.0
2020-01-22 12:35:00,83.95,83.97,83.93,83.95,5361.0,66.1399,66.1557,66.1242,66.1399,5361.0
2020-01-22 12:40:00,83.95,83.96,83.93,83.95,6869.0,66.1399,66.1478,66.1242,66.1399,6869.0
2020-01-22 12:45:00,83.95,83.96,83.91,83.92,8787.0,66.1399,66.1478,66.1084,66.1163,8787.0
2020-01-22 12:50:00,83.92,83.94,83.88,83.88,29213.0,66.1163,66.1321,66.0848,66.0848,29213.0
2020-01-22 12:55:00,83.88,83.9,83.87,83.9,4472.0,66.0848,66.1006,66.0769,66.1006,4472.0
2020-01-22 13:00:00,83.91,83.93,83.89,83.91,7381.0,66.1084,66.1242,66.0927,66.1084,7381.0
2020-01-22 13:05:00,83.91,83.94,83.89,83.89,9842.0,66.1084,66.1321,66.0927,66.0927,9842.0
2020-01-22 13:10:00,83.9,83.9,83.86,83.9,39056.0,66.1006,66.1006,66.069,66.1006,39056.0
2020-01-22 13:15:00,83.9,83.97,83.88,83.95,8940.0,66.1006,66.1557,66.0848,66.1399,8940.0
2020-01-22 13:20:00,83.95,83.97,83.92,83.95,9681.0,66.1399,66.1557,66.1163,66.1399,9681.0
2020-01-22 13:25:00,83.95,83.96,83.91,83.96,6570.0,66.1399,66.1478,66.1084,66.1478,6570.0
2020-01-22 13:30:00,83.95,84.01,83.95,84.01,13628.0,66.1399,66.1872,66.1399,66.1872,13628.0
2020-01-22 13:35:00,84.01,84.03,83.97,83.97,8361.0,66.1872,66.203,66.1557,66.1557,8361.0
2020-01-22 13:40:00,83.97,84.02,83.95,83.97,7807.0,66.1557,66.1951,66.1399,66.1557,7807.0
2020-01-22 13:45:00,83.95,83.99,83.95,83.97,7052.0,66.1399,66.1715,66.1399,66.1557,7052.0
2020-01-22 13:50:00,83.97,83.98,83.93,83.94,12811.0,66.1557,66.1636,66.1242,66.1321,12811.0
2020-01-22 13:55:00,83.94,83.96,83.93,83.94,4787.0,66.1321,66.1478,66.1242,66.1321,4787.0
2020-01-22 14:00:00,83.94,83.95,83.9,83.95,5940.0,66.1321,66.1399,66.1006,66.1399,5940.0
2020-01-22 14:05:00,83.95,83.99,83.94,83.97,7286.0,66.1399,66.1715,66.1321,66.1557,7286.0
2020-01-22 14:10:00,83.97,84.03,83.97,84.01,6151.0,66.1557,66.203,66.1557,66.1872,6151.0
2020-01-22 14:15:00,84.02,84.03,83.97,83.98,6528.0,66.1951,66.203,66.1557,66.1636,6528.0
2020-01-22 14:20:00,83.98,83.99,83.89,83.9,12261.0,66.1636,66.1715,66.0927,66.1006,12261.0
2020-01-22 14:25:00,83.9,83.91,83.87,83.88,10063.0,66.1006,66.1084,66.0769,66.0848,10063.0
2020-01-22 14:30:00,83.87,83.88,83.83,83.84,10675.0,66.0769,66.0848,66.0454,66.0533,10675.0
2020-01-22 14:35:00,83.83,83.84,83.81,83.83,12379.0,66.0454,66.0533,66.0297,66.0454,12379.0
2020-01-22 14:40:00,83.83,83.86,83.82,83.84,15769.0,66.0454,66.069,66.0375,66.0533,15769.0
2020-01-22 14:45:00,83.84,83.89,83.84,83.86,14638.0,66.0533,66.0927,66.0533,66.069,14638.0
2020-01-22 14:50:00,83.87,83.89,83.85,83.88,15453.0,66.0769,66.0927,66.0612,66.0848,15453.0
2020-01-22 14:55:00,83.87,83.89,83.85,83.86,10383.0,66.0769,66.0927,66.0612,66.069,10383.0
2020-01-22 15:00:00,83.85,83.89,83.84,83.89,14831.0,66.0612,66.0927,66.0533,66.0927,14831.0
2020-01-22 15:05:00,83.89,83.93,83.86,83.89,22238.0,66.0927,66.1242,66.069,66.0927,22238.0
2020-01-22 15:10:00,83.9,83.9,83.84,83.85,7357.0,66.1006,66.1006,66.0533,66.0612,7357.0
2020-01-22 15:15:00,83.85,83.89,83.84,83.87,20227.0,66.0612,66.0927,66.0533,66.0769,20227.0
2020-01-22 15:20:00,83.87,83.87,83.75,83.76,32475.0,66.0769,66.0769,65.9824,65.9903,32475.0
2020-01-22 15:25:00,83.75,83.77,83.69,83.7,16848.0,65.9824,65.9981,65.9351,65.943,16848.0
2020-01-22 15:30:00,83.7,83.81,83.7,83.77,39050.0,65.943,66.0297,65.943,65.9981,39050.0
2020-01-22 15:35:00,83.77,83.81,83.74,83.8,39982.0,65.9981,66.0297,65.9745,66.0218,39982.0
2020-01-22 15:40:00,83.79,83.79,83.67,83.69,28227.0,66.0139,66.0139,65.9194,65.9351,28227.0
2020-01-22 15:45:00,83.69,83.8,83.67,83.8,36126.0,65.9351,66.0218,65.9194,66.0218,36126.0
2020-01-22 15:50:00,83.81,83.82,83.73,83.78,75157.0,66.0297,66.0375,65.9666,66.006,75157.0
2020-01-22 15:55:00,83.79,83.81,83.69,83.7,145702.0,66.0139,66.0297,65.9351,65.943,145702.0
2020-01-23 09:30:00,83.69,83.74,83.51,83.54,46816.0,65.9351,65.9745,65.7933,65.8169,46816.0
2020-01-23 09:35:00,83.52,83.8,83.52,83.78,16187.0,65.8012,66.0218,65.8012,66.006,16187.0
2020-01-23 09:40:00,83.78,83.83,83.72,83.78,19040.0,66.006,66.0454,65.9587,66.006,19040.0
2020-01-23 09:45:00,83.79,83.83,83.73,83.79,10176.0,66.0139,66.0454,65.9666,66.0139,10176.0
2020-01-23 09:50:00,83.81,83.94,83.81,83.9,19214.0,66.0297,66.1321,66.0297,66.1006,19214.0
2020-01-23 09:55:00,83.9,83.96,83.84,83.84,15483.0,66.1006,66.1478,66.0533,66.0533,15483.0
2020-01-23 10:00:00,83.84,83.92,83.83,83.85,34965.0,66.0533,66.1163,66.0454,66.0612,34965.0
2020-01-23 10:05:00,83.85,83.87,83.73,83.76,11182.0,66.0612,66.0769,65.9666,65.9903,11182.0
2020-01-23 10:10:00,83.77,83.79,83.71,83.76,16742.0,65.9981,66.0139,65.9509,65.9903,16742.0
2020-01-23 10:15:00,83.75,83.77,83.71,83.73,8087.0,65.9824,65.9981,65.9509,65.9666,8087.0
2020-01-23 10:20:00,83.72,83.72,83.56,83.56,14628.0,65.9587,65.9587,65.8327,65.8327,14628.0
2020-01-23 10:25:00,83.55,83.55,83.49,83.51,15144.0,65.8248,65.8248,65.7775,65.7933,15144.0
2020-01-23 10:30:00,83.52,83.63,83.52,83.63,16417.0,65.8012,65.8878,65.8012,65.8878,16417.0
2020-01-23 10:35:00,83.61,83.63,83.57,83.58,9818.0,65.8721,65.8878,65.8406,65.8484,9818.0
2020-01-23 10:40:00,83.59,83.63,83.54,83.55,7276.0,65.8563,65.8878,65.8169,65.8248,7276.0
2020-01-23 10:45:00,83.55,83.64,83.54,83.58,15733.0,65.8248,65.8957,65.8169,65.8484,15733.0
2020-01-23 10:50:00,83.57,83.64,83.56,83.58,14238.0,65.8406,65.8957,65.8327,65.8484,14238.0
2020-01-23 10:55:00,83.57,83.58,83.47,83.49,16909.0,65.8406,65.8484,65.7618,65.7775,16909.0
2020-01-23 11:00:00,83.49,83.52,83.44,83.48,19532.0,65.7775,65.8012,65.7381,65.7697,19532.0
2020-01-23 11:05:00,83.47,83.49,83.42,83.46,16305.0,65.7618,65.7775,65.7224,65.7539,16305.0
2020-01-23 11:10:00,83.45,83.47,83.43,83.45,11923.0,65.746,65.7618,65.7303,65.746,11923.0
2020-01-23 11:15:00,83.45,83.51,83.4,83.48,20141.0,65.746,65.7933,65.7066,65.7697,20141.0
2020-01-23 11:20:00,83.48,83.58,83.48,83.58,12186.0,65.7697,65.8484,65.7697,65.8484,12186.0
2020-01-23 11:25:00,83.57,83.59,83.53,83.58,30602.0,65.8406,65.8563,65.8091,65.8484,30602.0
2020-01-23 11:30:00,83.58,83.65,83.56,83.64,21252.0,65.8484,65.9036,65.8327,65.8957,21252.0
2020-01-23 11:35:00,83.64,83.66,83.62,83.65,12133.0,65.8957,65.9115,65.88,65.9036,12133.0
2020-01-23 11:40:00,83.65,83.65,83.57,83.57,9882.0,65.9036,65.9036,65.8406,65.8406,9882.0
2020-01-23 11:45:00,83.58,83.59,83.5,83.56,10003.0,65.8484,65.8563,65.7854,65.8327,10003.0
2020-01-23 11:50:00,83.56,83.58,83.53,83.58,7658.0,65.8327,65.8484,65.8091,65.8484,7658.0
2020-01-23 11:55:00,83.58,83.62,83.55,83.61,25691.0,65.8484,65.88,65.8248,65.8721,25691.0
2020-01-23 12:00:00,83.61,83.65,83.6,83.64,9566.0,65.8721,65.9036,65.8642,65.8957,9566.0
2020-01-23 12:05:00,83.63,83.73,83.62,83.72,12702.0,65.8878,65.9666,65.88,65.9587,12702.0
2020-01-23 12:10:00,83.73,83.82,83.72,83.82,10101.0,65.9666,66.0375,65.9587,66.0375,10101.0
2020-01-23 12:15:00,83.82,83.83,83.79,83.81,8694.0,66.0375,66.0454,66.0139,66.0297,8694.0
2020-01-23 12:20:00,83.81,83.83,83.78,83.79,6621.0,66.0297,66.0454,66.006,66.0139,6621.0
2020-01-23 12:25:00,83.78,83.8,83.77,83.79,3703.0,66.006,66.0218,65.9981,66.0139,3703.0
2020-01-23 12:30:00,83.8,83.83,83.78,83.79,17503.0,66.0218,66.0454,66.006,66.0139,17503.0
2020-01-23 12:35:00,83.79,83.8,83.73,83.73,11297.0,66.0139,66.0218,65.9666,65.9666,11297.0
2020-01-23 12:40:00,83.74,83.79,83.73,83.79,10476.0,65.9745,66.0139,65.9666,66.0139,10476.0
2020-01-23 12:45:00,83.79,83.82,83.77,83.78,12624.0,66.0139,66.0375,65.9981,66.006,12624.0
2020-01-23 12:50:00,83.78,83.8,83.75,83.76,10137.0,66.006,66.0218,65.9824,65.9903,10137.0
2020-01-23 12:55:00,83.77,83.79,83.76,83.79,7510.0,65.9981,66.0139,65.9903,66.0139,7510.0
2020-01-23 13:00:00,83.79,83.79,83.71,83.72,11055.0,66.0139,66.0139,65.9509,65.9587,11055.0
2020-01-23 13:05:00,83.73,83.76,83.73,83.74,6090.0,65.9666,65.9903,65.9666,65.9745,6090.0
2020-01-23 13:10:00,83.75,83.77,83.74,83.76,11911.0,65.9824,65.9981,65.9745,65.9903,11911.0
2020-01-23 13:15:00,83.76,83.78,83.75,83.77,12070.0,65.9903,66.006,65.9824,65.9981,12070.0
2020-01-23 13:20:00,83.77,83.78,83.75,83.76,19093.0,65.9981,66.006,65.9824,65.9903,19093.0
2020-01-23 13:25:00,83.76,83.78,83.72,83.74,41187.0,65.9903,66.006,65.9587,65.9745,41187.0
2020-01-23 13:30:00,83.75,83.75,83.71,83.72,11323.0,65.9824,65.9824,65.9509,65.9587,11323.0
2020-01-23 13:35:00,83.73,83.73,83.71,83.71,5014.0,65.9666,65.9666,65.9509,65.9509,5014.0
2020-01-23 13:40:00,83.7,83.72,83.67,83.72,15486.0,65.943,65.9587,65.9194,65.9587,15486.0
2020-01-23 13:45:00,83.72,83.77,83.71,83.77,17994.0,65.9587,65.9981,65.9509,65.9981,17994.0
2020-01-23 13:50:00,83.76,83.85,83.75,83.83,14151.0,65.9903,66.0612,65.9824,66.0454,14151.0
2020-01-23 13:55:00,83.84,83.91,83.82,83.91,13816.0,66.0533,66.1084,66.0375,66.1084,13816.0
2020-01-23 14:00:00,83.91,83.93,83.85,83.86,13265.0,66.1084,66.1242,66.0612,66.069,13265.0
2020-01-23 14:05:00,83.86,83.86,83.84,83.84,6605.0,66.069,66.069,66.0533,66.0533,6605.0
2020-01-23 14:10:00,83.84,83.85,83.82,83.84,4477.0,66.0533,66.0612,66.0375,66.0533,4477.0
2020-01-23 14:15:00,83.85,83.95,83.85,83.93,10512.0,66.0612,66.1399,66.0612,66.1242,10512.0
2020-01-23 14:20:00,83.93,84.01,83.92,84.01,9361.0,66.1242,66.1872,66.1163,66.1872,9361.0
2020-01-23 14:25:00,84.01,84.03,83.98,84.03,9342.0,66.1872,66.203,66.1636,66.203,9342.0
2020-01-23 14:30:00,84.03,84.05,84.02,84.05,9147.0,66.203,66.2187,66.1951,66.2187,9147.0
2020-01-23 14:35:00,84.05,84.09,84.04,84.08,12183.0,66.2187,66.2502,66.2109,66.2424,12183.0
2020-01-23 14:40:00,84.08,84.13,84.07,84.12,9608.0,66.2424,66.2818,66.2345,66.2739,9608.0
2020-01-23 14:45:00,84.13,84.14,84.1,84.13,13849.0,66.2818,66.2896,66.2581,66.2818,13849.0
2020-01-23 14:50:00,84.13,84.14,84.09,84.13,26436.0,66.2818,66.2896,66.2502,66.2818,26436.0
2020-01-23 14:55:00,84.13,84.14,84.09,84.1,20824.0,66.2818,66.2896,66.2502,66.2581,20824.0
2020-01-23 15:00:00,84.11,84.12,84.03,84.03,23292.0,66.266,66.2739,66.203,66.203,23292.0
2020-01-23 15:05:00,84.04,84.04,83.98,84.0,18997.0,66.2109,66.2109,66.1636,66.1793,18997.0
2020-01-23 15:10:00,84.0,84.0,83.95,83.97,22147.0,66.1793,66.1793,66.1399,66.1557,22147.0
2020-01-23 15:15:00,83.97,83.97,83.91,83.95,19804.0,66.1557,66.1557,66.1084,66.1399,19804.0
2020-01-23 15:20:00,83.95,83.97,83.93,83.95,15126.0,66.1399,66.1557,66.1242,66.1399,15126.0
2020-01-23 15:25:00,83.94,84.0,83.9,83.98,23139.0,66.1321,66.1793,66.1006,66.1636,23139.0
2020-01-23 15:30:00,83.99,84.0,83.94,83.95,40141.0,66.1715,66.1793,66.1321,66.1399,40141.0
2020-01-23 15:35:00,83.95,83.99,83.89,83.9,18947.0,66.1399,66.1715,66.0927,66.1006,18947.0
2020-01-23 15:40:00,83.91,83.91,83.81,83.81,27357.0,66.1084,66.1084,66.0297,66.0297,27357.0
2020-01-23 15:45:00,83.83,83.94,83.82,83.89,37811.0,66.0454,66.1321,66.0375,66.0927,37811.0
2020-01-23 15:50:00,83.89,84.01,83.88,84.0,109340.0,66.0927,66.1872,66.0848,66.1793,109340.0
2020-01-23 15:55:00,84.0,84.09,83.99,84.06,167550.0,66.1793,66.2502,66.1715,66.2266,167550.0
2020-01-24 09:30:00,84.04,84.16,83.95,84.13,34581.0,66.2109,66.3054,66.1399,66.2818,34581.0
2020-01-24 09:35:00,84.11,84.16,84.05,84.11,13983.0,66.266,66.3054,66.2187,66.266,13983.0
2020-01-24 09:40:00,84.11,84.26,84.1,84.24,9981.0,66.266,66.3842,66.2581,66.3684,9981.0
2020-01-24 09:45:00,84.22,84.22,84.07,84.09,7048.0,66.3527,66.3527,66.2345,66.2502,7048.0
2020-01-24 09:50:00,84.07,84.07,83.97,84.0,6897.0,66.2345,66.2345,66.1557,66.1793,6897.0
2020-01-24 09:55:00,84.03,84.19,84.03,84.13,7036.0,66.203,66.329,66.203,66.2818,7036.0
2020-01-24 10:00:00,84.15,84.24,84.13,84.24,62724.0,66.2975,66.3684,66.2818,66.3684,62724.0
2020-01-24 10:05:00,84.24,84.33,84.23,84.27,19003.0,66.3684,66.4393,66.3605,66.3921,19003.0
2020-01-24 10:10:00,84.25,84.25,84.19,84.24,8787.0,66.3763,66.3763,66.329,66.3684,8787.0
2020-01-24 10:15:00,84.24,84.29,84.21,84.23,10161.0,66.3684,66.4078,66.3448,66.3605,10161.0
2020-01-24 10:20:00,84.22,84.27,84.21,84.23,14329.0,66.3527,66.3921,66.3448,66.3605,14329.0
2020-01-24 10:25:00,84.23,84.34,84.22,84.31,9321.0,66.3605,66.4472,66.3527,66.4236,9321.0
2020-01-24 10:30:00,84.31,84.34,84.19,84.19,31110.0,66.4236,66.4472,66.329,66.329,31110.0
2020-01-24 10:35:00,84.19,84.19,84.1,84.14,11170.0,66.329,66.329,66.2581,66.2896,11170.0
2020-01-24 10:40:00,84.15,84.18,84.1,84.17,10672.0,66.2975,66.3212,66.2581,66.3133,10672.0
2020-01-24 10:45:00,84.17,84.18,84.07,84.07,11543.0,66.3133,66.3212,66.2345,66.2345,11543.0
2020-01-24 10:50:00,84.06,84.1,84.04,84.04,16592.0,66.2266,66.2581,66.2109,66.2109,16592.0
2020-01-24 10:55:00,84.04,84.07,84.01,84.02,16477.0,66.2109,66.2345,66.1872,66.1951,16477.0
2020-01-24 11:00:00,84.01,84.04,83.96,83.96,24269.0,66.1872,66.2109,66.1478,66.1478,24269.0
2020-01-24 11:05:00,83.96,83.97,83.9,83.92,33305.0,66.1478,66.1557,66.1006,66.1163,33305.0
2020-01-24 11:10:00,83.91,84.05,83.91,84.04,26063.0,66.1084,66.2187,66.1084,66.2109,26063.0
2020-01-24 11:15:00,84.05,84.12,84.03,84.05,19464.0,66.2187,66.2739,66.203,66.2187,19464.0
2020-01-24 11:20:00,84.03,84.05,83.97,83.98,30041.0,66.203,66.2187,66.1557,66.1636,30041.0
2020-01-24 11:25:00,83.98,84.08,83.94,84.07,20230.0,66.1636,66.2424,66.1321,66.2345,20230.0
2020-01-24 11:30:00,84.07,84.19,84.07,84.19,12889.0,66.2345,66.329,66.2345,66.329,12889.0
2020-01-24 11:35:00,84.17,84.28,84.17,84.19,15896.0,66.3133,66.3999,66.3133,66.329,15896.0
2020-01-24 11:40:00,84.19,84.22,84.11,84.21,10974.0,66.329,66.3527,66.266,66.3448,10974.0
2020-01-24 11:45:00,84.2,84.23,84.15,84.19,24448.0,66.3369,66.3605,66.2975,66.329,24448.0
2020-01-24 11:50:00,84.2,84.21,84.13,84.2,9584.0,66.3369,66.3448,66.2818,66.3369,9584.0
2020-01-24 11:55:00,84.2,84.21,84.12,84.13,9317.0,66.3369,66.3448,66.2739,66.2818,9317.0
2020-01-24 12:00:00,84.12,84.13,84.09,84.1,12994.0,66.2739,66.2818,66.2502,66.2581,12994.0
2020-01-24 12:05:00,84.1,84.11,84.07,84.08,11331.0,66.2581,66.266,66.2345,66.2424,11331.0
2020-01-24 12:10:00,84.09,84.11,84.04,84.08,23599.0,66.2502,66.266,66.2109,66.2424,23599.0
2020-01-24 12:15:00,84.08,84.11,83.99,84.0,36559.0,66.2424,66.266,66.1715,66.1793,36559.0
2020-01-24 12:20:00,84.0,84.05,83.99,84.05,14836.0,66.1793,66.2187,66.1715,66.2187,14836.0
2020-01-24 12:25:00,84.04,84.04,83.94,83.95,7494.0,66.2109,66.2109,66.1321,66.1399,7494.0
2020-01-24 12:30:00,83.95,83.97,83.93,83.96,17915.0,66.1399,66.1557,66.1242,66.1478,17915.0
2020-01-24 12:35:00,83.96,83.97,83.82,83.84,12099.0,66.1478,66.1557,66.0375,66.0533,12099.0
2020-01-24 12:40:00,83.83,83.83,83.78,83.82,12788.0,66.0454,66.0454,66.006,66.0375,12788.0
2020-01-24 12:45:00,83.83,83.87,83.76,83.76,17926.0,66.0454,66.0769,65.9903,65.9903,17926.0
2020-01-24 12:50:00,83.75,83.89,83.75,83.87,9749.0,65.9824,66.0927,65.9824,66.0769,9749.0
2020-01-24 12:55:00,83.89,83.96,83.88,83.96,8500.0,66.0927,66.1478,66.0848,66.1478,8500.0
2020-01-24 13:00:00,83.94,83.96,83.91,83.92,7234.0,66.1321,66.1478,66.1084,66.1163,7234.0
2020-01-24 13:05:00,83.92,83.92,83.85,83.86,7485.0,66.1163,66.1163,66.0612,66.069,7485.0
2020-01-24 13:10:00,83.85,83.86,83.8,83.82,10944.0,66.0612,66.069,66.0218,66.0375,10944.0
2020-01-24 13:15:00,83.82,83.9,83.82,83.85,7955.0,66.0375,66.1006,66.0375,66.0612,7955.0
2020-01-24 13:20:00,83.85,83.89,83.83,83.87,6930.0,66.0612,66.0927,66.0454,66.0769,6930.0
2020-01-24 13:25:00,83.88,83.88,83.81,83.84,11379.0,66.0848,66.0848,66.0297,66.0533,11379.0
2020-01-24 13:30:00,83.84,83.86,83.8,83.86,22124.0,66.0533,66.069,66.0218,66.069,22124.0
2020-01-24 13:35:00,83.86,83.96,83.86,83.95,14371.0,66.069,66.1478,66.069,66.1399,14371.0
2020-01-24 13:40:00,83.95,83.96,83.91,83.94,16097.0,66.1399,66.1478,66.1084,66.1321,16097.0
2020-01-24 13:45:00,83.94,83.96,83.83,83.84,18401.0,66.1321,66.1478,66.0454,66.0533,18401.0
2020-01-24 13:50:00,83.84,83.86,83.79,83.85,20338.0,66.0533,66.069,66.0139,66.0612,20338.0
2020-01-24 13:55:00,83.84,83.85,83.79,83.8,18636.0,66.0533,66.0612,66.0139,66.0218,18636.0
2020-01-24 14:00:00,83.79,83.79,83.7,83.71,14601.0,66.0139,66.0139,65.943,65.9509,14601.0
2020-01-24 14:05:00,83.72,83.8,83.72,83.75,23864.0,65.9587,66.0218,65.9587,65.9824,23864.0
2020-01-24 14:10:00,83.75,83.78,83.67,83.76,27118.0,65.9824,66.006,65.9194,65.9903,27118.0
2020-01-24 14:15:00,83.77,83.78,83.62,83.62,15152.0,65.9981,66.006,65.88,65.88,15152.0
2020-01-24 14:20:00,83.61,83.63,83.51,83.53,42321.0,65.8721,65.8878,65.7933,65.8091,42321.0
2020-01-24 14:25:00,83.53,83.56,83.47,83.5,24196.0,65.8091,65.8327,65.7618,65.7854,24196.0
2020-01-24 14:30:00,83.5,83.57,83.49,83.56,15184.0,65.7854,65.8406,65.7775,65.8327,15184.0
2020-01-24 14:35:00,83.56,83.56,83.51,83.56,13549.0,65.8327,65.8327,65.7933,65.8327,13549.0
2020-01-24 14:40:00,83.56,83.59,83.51,83.55,12313.0,65.8327,65.8563,65.7933,65.8248,12313.0
2020-01-24 14:45:00,83.53,83.54,83.49,83.53,10145.0,65.8091,65.8169,65.7775,65.8091,10145.0
2020-01-24 14:50:00,83.53,83.63,83.52,83.6,13252.0,65.8091,65.8878,65.8012,65.8642,13252.0
2020-01-24 14:55:00,83.61,83.71,83.61,83.69,14233.0,65.8721,65.9509,65.8721,65.9351,14233.0
2020-01-24 15:00:00,83.69,83.74,83.66,83.7,25424.0,65.9351,65.9745,65.9115,65.943,25424.0
2020-01-24 15:05:00,83.7,83.72,83.65,83.71,13470.0,65.943,65.9587,65.9036,65.9509,13470.0
2020-01-24 15:10:00,83.71,83.76,83.68,83.75,19376.0,65.9509,65.9903,65.9272,65.9824,19376.0
2020-01-24 15:15:00,83.75,83.79,83.73,83.77,12289.0,65.9824,66.0139,65.9666,65.9981,12289.0
2020-01-24 15:20:00,83.76,83.84,83.76,83.81,17535.0,65.9903,66.0533,65.9903,66.0297,17535.0
2020-01-24 15:25:00,83.81,83.85,83.8,83.81,21076.0,66.0297,66.0612,66.0218,66.0297,21076.0
2020-01-24 15:30:00,83.81,83.83,83.7,83.73,30295.0,66.0297,66.0454,65.943,65.9666,30295.0
2020-01-24 15:35:00,83.73,83.88,83.73,83.76,35548.0,65.9666,66.0848,65.9666,65.9903,35548.0
2020-01-24 15:40:00,83.76,83.77,83.68,83.73,35878.0,65.9903,65.9981,65.9272,65.9666,35878.0
2020-01-24 15:45:00,83.72,83.84,83.71,83.83,30241.0,65.9587,66.0533,65.9509,66.0454,30241.0
2020-01-24 15:50:00,83.83,83.95,83.8,83.94,58091.0,66.0454,66.1399,66.0218,66.1321,58091.0
2020-01-24 15:55:00,83.93,84.01,83.88,83.99,144428.0,66.1242,66.1872,66.0848,66.1715,144428.0
2020-01-27 09:30:00,83.95,84.2,83.88,84.09,51946.0,66.1399,66.3369,66.0848,66.2502,51946.0
2020-01-27 09:35:00,84.07,84.18,83.78,83.83,17917.0,66.2345,66.3212,66.006,66.0454,17917.0
2020-01-27 09:40:00,83.84,83.87,83.71,83.73,11828.0,66.0533,66.0769,65.9509,65.9666,11828.0
2020-01-27 09:45:00,83.73,83.94,83.72,83.92,15207.0,65.9666,66.1321,65.9587,66.1163,15207.0
2020-01-27 09:50:00,83.92,83.92,83.77,83.86,15479.0,66.1163,66.1163,65.9981,66.069,15479.0
2020-01-27 09:55:00,83.84,83.88,83.75,83.75,8793.0,66.0533,66.0848,65.9824,65.9824,8793.0
2020-01-27 10:00:00,83.76,83.79,83.59,83.59,26164.0,65.9903,66.0139,65.8563,65.8563,26164.0
2020-01-27 10:05:00,83.59,83.63,83.54,83.62,20465.0,65.8563,65.8878,65.8169,65.88,20465.0
2020-01-27 10:10:00,83.64,83.74,83.61,83.65,8295.0,65.8957,65.9745,65.8721,65.9036,8295.0
2020-01-27 10:15:00,83.66,83.67,83.48,83.48,13902.0,65.9115,65.9194,65.7697,65.7697,13902.0
2020-01-27 10:20:00,83.47,83.51,83.37,83.37,17282.0,65.7618,65.7933,65.683,65.683,17282.0
2020-01-27 10:25:00,83.38,83.54,83.35,83.5,13259.0,65.6909,65.8169,65.6672,65.7854,13259.0
2020-01-27 10:30:00,83.5,83.62,83.49,83.55,10184.0,65.7854,65.88,65.7775,65.8248,10184.0
2020-01-27 10:35:00,83.53,83.65,83.52,83.6,11511.0,65.8091,65.9036,65.8012,65.8642,11511.0
2020-01-27 10:40:00,83.59,83.62,83.55,83.58,10245.0,65.8563,65.88,65.8248,65.8484,10245.0
2020-01-27 10:45:00,83.58,83.71,83.57,83.65,10575.0,65.8484,65.9509,65.8406,65.9036,10575.0
2020-01-27 10:50:00,83.64,83.68,83.58,83.68,17932.0,65.8957,65.9272,65.8484,65.9272,17932.0
2020-01-27 10:55:00,83.7,83.79,83.68,83.76,10997.0,65.943,66.0139,65.9272,65.9903,10997.0
2020-01-27 11:00:00,83.73,83.83,83.7,83.79,23019.0,65.9666,66.0454,65.943,66.0139,23019.0
2020-01-27 11:05:00,83.78,83.81,83.75,83.76,18784.0,66.006,66.0297,65.9824,65.9903,18784.0
2020-01-27 11:10:00,83.75,83.78,83.64,83.64,10550.0,65.9824,66.006,65.8957,65.8957,10550.0
2020-01-27 11:15:00,83.64,83.73,83.63,83.72,10085.0,65.8957,65.9666,65.8878,65.9587,10085.0
2020-01-27 11:20:00,83.73,83.8,83.71,83.78,13756.0,65.9666,66.0218,65.9509,66.006,13756.0
2020-01-27 11:25:00,83.78,83.79,83.69,83.72,13184.0,66.006,66.0139,65.9351,65.9587,13184.0
2020-01-27 11:30:00,83.7,83.76,83.68,83.72,10494.0,65.943,65.9903,65.9272,65.9587,10494.0
2020-01-27 11:35:00,83.72,83.74,83.62,83.64,17351.0,65.9587,65.9745,65.88,65.8957,17351.0
2020-01-27 11:40:00,83.65,83.65,83.57,83.63,20303.0,65.9036,65.9036,65.8406,65.8878,20303.0
2020-01-27 11:45:00,83.63,83.65,83.57,83.63,15095.0,65.8878,65.9036,65.8406,65.8878,15095.0
2020-01-27 11:50:00,83.63,83.67,83.62,83.65,14384.0,65.8878,65.9194,65.88,65.9036,14384.0
2020-01-27 11:55:00,83.63,83.73,83.62,83.71,11751.0,65.8878,65.9666,65.88,65.9509,11751.0
2020-01-27 12:00:00,83.71,83.74,83.67,83.67,5739.0,65.9509,65.9745,65.9194,65.9194,5739.0
2020-01-27 12:05:00,83.66,83.67,83.62,83.63,8229.0,65.9115,65.9194,65.88,65.8878,8229.0
2020-01-27 12:10:00,83.64,83.67,83.56,83.58,11165.0,65.8957,65.9194,65.8327,65.8484,11165.0
2020-01-27 12:15:00,83.56,83.58,83.52,83.58,5659.0,65.8327,65.8484,65.8012,65.8484,5659.0
2020-01-27 12:20:00,83.56,83.56,83.5,83.52,10118.0,65.8327,65.8327,65.7854,65.8012,10118.0
2020-01-27 12:25:00,83.54,83.57,83.48,83.51,9970.0,65.8169,65.8406,65.7697,65.7933,9970.0
2020-01-27 12:30:00,83.51,83.53,83.48,83.51,8017.0,65.7933,65.8091,65.7697,65.7933,8017.0
2020-01-27 12:35:00,83.53,83.58,83.52,83.54,6677.0,65.8091,65.8484,65.8012,65.8169,6677.0
2020-01-27 12:40:00,83.53,83.57,83.49,83.5,14677.0,65.8091,65.8406,65.7775,65.7854,14677.0
2020-01-27 12:45:00,83.51,83.52,83.46,83.49,11382.0,65.7933,65.8012,65.7539,65.7775,11382.0
2020-01-27 12:50:00,83.5,83.53,83.46,83.47,4579.0,65.7854,65.8091,65.7539,65.7618,4579.0
2020-01-27 12:55:00,83.48,83.48,83.44,83.48,5087.0,65.7697,65.7697,65.7381,65.7697,5087.0
2020-01-27 13:00:00,83.46,83.47,83.43,83.43,7397.0,65.7539,65.7618,65.7303,65.7303,7397.0
2020-01-27 13:05:00,83.43,83.45,83.39,83.42,13076.0,65.7303,65.746,65.6988,65.7224,13076.0
2020-01-27 13:10:00,83.42,83.46,83.4,83.42,11004.0,65.7224,65.7539,65.7066,65.7224,11004.0
2020-01-27 13:15:00,83.42,83.51,83.42,83.48,14627.0,65.7224,65.7933,65.7224,65.7697,14627.0
2020-01-27 13:20:00,83.48,83.5,83.43,83.44,12232.0,65.7697,65.7854,65.7303,65.7381,12232.0
2020-01-27 13:25:00,83.43,83.45,83.4,83.42,10289.0,65.7303,65.746,65.7066,65.7224,10289.0
2020-01-27 13:30:00,83.42,83.48,83.42,83.43,9905.0,65.7224,65.7697,65.7224,65.7303,9905.0
2020-01-27 13:35:00,83.43,83.52,83.42,83.48,10912.0,65.7303,65.8012,65.7224,65.7697,10912.0
2020-01-27 13:40:00,83.48,83.53,83.48,83.48,9390.0,65.7697,65.8091,65.7697,65.7697,9390.0
2020-01-27 13:45:00,83.48,83.49,83.44,83.45,16618.0,65.7697,65.7775,65.7381,65.746,16618.0
2020-01-27 13:50:00,83.45,83.45,83.36,83.38,19592.0,65.746,65.746,65.6751,65.6909,19592.0
2020-01-27 13:55:00,83.39,83.41,83.32,83.33,15117.0,65.6988,65.7145,65.6436,65.6515,15117.0
2020-01-27 14:00:00,83.32,83.35,83.28,83.32,17059.0,65.6436,65.6672,65.6121,65.6436,17059.0
2020-01-27 14:05:00,83.31,83.44,83.29,83.4,22798.0,65.6357,65.7381,65.62,65.7066,22798.0
2020-01-27 14:10:00,83.39,83.39,83.32,83.33,16328.0,65.6988,65.6988,65.6436,65.6515,16328.0
2020-01-27 14:15:00,83.33,83.35,83.29,83.31,24024.0,65.6515,65.6672,65.62,65.6357,24024.0
2020-01-27 14:20:00,83.31,83.32,83.26,83.27,8429.0,65.6357,65.6436,65.5963,65.6042,8429.0
2020-01-27 14:25:00,83.28,83.37,83.28,83.36,11197.0,65.6121,65.683,65.6121,65.6751,11197.0
2020-01-27 14:30:00,83.35,83.4,83.34,83.36,16007.0,65.6672,65.7066,65.6594,65.6751,16007.0
2020-01-27 14:35:00,83.36,83.39,83.31,83.35,20511.0,65.6751,65.6988,65.6357,65.6672,20511.0
2020-01-27 14:40:00,83.36,83.46,83.35,83.45,14054.0,65.6751,65.7539,65.6672,65.746,14054.0
2020-01-27 14:45:00,83.45,83.47,83.4,83.42,15354.0,65.746,65.7618,65.7066,65.7224,15354.0
2020-01-27 14:50:00,83.42,83.48,83.39,83.46,17190.0,65.7224,65.7697,65.6988,65.7539,17190.0
2020-01-27 14:55:00,83.45,83.46,83.43,83.45,13271.0,65.746,65.7539,65.7303,65.746,13271.0
2020-01-27 15:00:00,83.45,83.53,83.44,83.5,16426.0,65.746,65.8091,65.7381,65.7854,16426.0
2020-01-27 15:05:00,83.5,83.54,83.47,83.47,18112.0,65.7854,65.8169,65.7618,65.7618,18112.0
2020-01-27 15:10:00,83.46,83.48,83.41,83.45,16293.0,65.7539,65.7697,65.7145,65.746,16293.0
2020-01-27 15:15:00,83.45,83.53,83.45,83.53,13611.0,65.746,65.8091,65.746,65.8091,13611.0
2020-01-27 15:20:00,83.52,83.56,83.51,83.52,15030.0,65.8012,65.8327,65.7933,65.8012,15030.0
2020-01-27 15:25:00,83.52,83.52,83.44,83.47,13655.0,65.8012,65.8012,65.7381,65.7618,13655.0
2020-01-27 15:30:00,83.46,83.46,83.34,83.34,28406.0,65.7539,65.7539,65.6594,65.6594,28406.0
2020-01-27 15:35:00,83.33,83.37,83.3,83.34,26806.0,65.6515,65.683,65.6278,65.6594,26806.0
2020-01-27 15:40:00,83.33,83.34,83.29,83.32,38082.0,65.6515,65.6594,65.62,65.6436,38082.0
2020-01-27 15:45:00,83.31,83.33,83.23,83.25,36478.0,65.6357,65.6515,65.5727,65.5885,36478.0
2020-01-27 15:50:00,83.24,83.29,83.19,83.27,70923.0,65.5806,65.62,65.5412,65.6042,70923.0
2020-01-27 15:55:00,83.26,83.4,83.25,83.3,203500.0,65.5963,65.7066,65.5885,65.6278,203500.0
2020-01-28 09:30:00,83.45,83.69,83.43,83.63,46804.0,65.746,65.9351,65.7303,65.8878,46804.0
2020-01-28 09:35:00,83.59,83.61,83.53,83.61,17575.0,65.8563,65.8721,65.8091,65.8721,17575.0
2020-01-28 09:40:00,83.62,83.74,83.61,83.71,21557.0,65.88,65.9745,65.8721,65.9509,21557.0
2020-01-28 09:45:00,83.72,83.74,83.67,83.68,8381.0,65.9587,65.9745,65.9194,65.9272,8381.0
2020-01-28 09:50:00,83.69,83.8,83.69,83.78,19292.0,65.9351,66.0218,65.9351,66.006,19292.0
2020-01-28 09:55:00,83.78,83.9,83.77,83.9,9329.0,66.006,66.1006,65.9981,66.1006,9329.0
2020-01-28 10:00:00,83.88,84.05,83.86,84.0,50551.0,66.0848,66.2187,66.069,66.1793,50551.0
2020-01-28 10:05:00,83.99,84.2,83.98,84.19,16123.0,66.1715,66.3369,66.1636,66.329,16123.0
2020-01-28 10:10:00,84.2,84.32,84.2,84.31,22166.0,66.3369,66.4315,66.3369,66.4236,22166.0
2020-01-28 10:15:00,84.33,84.33,84.18,84.2,25023.0,66.4393,66.4393,66.3212,66.3369,25023.0
2020-01-28 10:20:00,84.2,84.2,83.93,83.93,13010.0,66.3369,66.3369,66.1242,66.1242,13010.0
2020-01-28 10:25:00,83.92,83.93,83.74,83.74,14337.0,66.1163,66.1242,65.9745,65.9745,14337.0
2020-01-28 10:30:00,83.72,83.74,83.63,83.64,19139.0,65.9587,65.9745,65.8878,65.8957,19139.0
2020-01-28 10:35:00,83.64,83.69,83.59,83.63,13922.0,65.8957,65.9351,65.8563,65.8878,13922.0
2020-01-28 10:40:00,83.63,83.73,83.53,83.73,19728.0,65.8878,65.9666,65.8091,65.9666,19728.0
2020-01-28 10:45:00,83.71,83.76,83.69,83.71,12679.0,65.9509,65.9903,65.9351,65.9509,12679.0
2020-01-28 10:50:00,83.7,83.79,83.69,83.73,12269.0,65.943,66.0139,65.9351,65.9666,12269.0
2020-01-28 10:55:00,83.74,83.9,83.7,83.87,12314.0,65.9745,66.1006,65.943,66.0769,12314.0
2020-01-28 11:00:00,83.9,83.93,83.85,83.92,8428.0,66.1006,66.1242,66.0612,66.1163,8428.0
2020-01-28 11:05:00,83.92,84.08,83.92,84.04,13209.0,66.1163,66.2424,66.1163,66.2109,13209.0
2020-01-28 11:10:00,84.04,84.14,84.02,84.12,12206.0,66.2109,66.2896,66.1951,66.2739,12206.0
2020-01-28 11:15:00,84.1,84.12,83.98,84.01,28137.0,66.2581,66.2739,66.1636,66.1872,28137.0
2020-01-28 11:20:00,84.01,84.2,84.01,84.2,11226.0,66.1872,66.3369,66.1872,66.3369,11226.0
2020-01-28 11:25:00,84.19,84.24,84.15,84.21,21157.0,66.329,66.3684,66.2975,66.3448,21157.0
2020-01-28 11:30:00,84.22,84.27,84.14,84.14,26042.0,66.3527,66.3921,66.2896,66.2896,26042.0
2020-01-28 11:35:00,84.13,84.14,84.05,84.05,19157.0,66.2818,66.2896,66.2187,66.2187,19157.0
2020-01-28 11:40:00,84.01,84.09,84.01,84.08,16548.0,66.1872,66.2502,66.1872,66.2424,16548.0
2020-01-28 11:45:00,84.08,84.08,84.0,84.0,10118.0,66.2424,66.2424,66.1793,66.1793,10118.0
2020-01-28 11:50:00,84.03,84.11,84.03,84.08,13933.0,66.203,66.266,66.203,66.2424,13933.0
2020-01-28 11:55:00,84.08,84.13,84.05,84.08,10959.0,66.2424,66.2818,66.2187,66.2424,10959.0
2020-01-28 12:00:00,84.08,84.09,84.04,84.08,24408.0,66.2424,66.2502,66.2109,66.2424,24408.0
2020-01-28 12:05:00,84.07,84.08,84.02,84.07,6617.0,66.2345,66.2424,66.1951,66.2345,6617.0
2020-01-28 12:10:00,84.05,84.12,84.05,84.1,8138.0,66.2187,66.2739,66.2187,66.2581,8138.0
2020-01-28 12:15:00,84.1,84.15,84.05,84.14,10713.0,66.2581,66.2975,66.2187,66.2896,10713.0
2020-01-28 12:20:00,84.14,84.21,84.13,84.21,10952.0,66.2896,66.3448,66.2818,66.3448,10952.0
2020-01-28 12:25:00,84.21,84.22,84.11,84.16,18166.0,66.3448,66.3527,66.266,66.3054,18166.0
2020-01-28 12:30:00,84.16,84.2,84.14,84.18,8828.0,66.3054,66.3369,66.2896,66.3212,8828.0
2020-01-28 12:35:00,84.19,84.23,84.16,84.16,14818.0,66.329,66.3605,66.3054,66.3054,14818.0
2020-01-28 12:40:00,84.16,84.19,84.14,84.15,10012.0,66.3054,66.329,66.2896,66.2975,10012.0
2020-01-28 12:45:00,84.16,84.16,84.12,84.15,7103.0,66.3054,66.3054,66.2739,66.2975,7103.0
2020-01-28 12:50:00,84.16,84.16,84.09,84.11,8734.0,66.3054,66.3054,66.2502,66.266,8734.0
2020-01-28 12:55:00,84.1,84.14,84.08,84.11,7039.0,66.2581,66.2896,66.2424,66.266,7039.0
2020-01-28 13:00:00,84.1,84.15,84.09,84.12,14157.0,66.2581,66.2975,66.2502,66.2739,14157.0
2020-01-28 13:05:00,84.12,84.13,84.09,84.11,11598.0,66.2739,66.2818,66.2502,66.266,11598.0
2020-01-28 13:10:00,84.11,84.11,84.04,84.05,4822.0,66.266,66.266,66.2109,66.2187,4822.0
2020-01-28 13:15:00,84.06,84.06,84.01,84.04,5821.0,66.2266,66.2266,66.1872,66.2109,5821.0
2020-01-28 13:20:00,84.03,84.06,83.98,84.05,23989.0,66.203,66.2266,66.1636,66.2187,23989.0
2020-01-28 13:25:00,84.05,84.05,84.0,84.01,9132.0,66.2187,66.2187,66.1793,66.1872,9132.0
2020-01-28 13:30:00,84.02,84.03,83.99,84.02,11315.0,66.1951,66.203,66.1715,66.1951,11315.0
2020-01-28 13:35:00,84.02,84.04,83.99,84.03,13936.0,66.1951,66.2109,66.1715,66.203,13936.0
2020-01-28 13:40:00,84.04,84.18,84.04,84.17,13396.0,66.2109,66.3212,66.2109,66.3133,13396.0
2020-01-28 13:45:00,84.16,84.26,84.16,84.25,10910.0,66.3054,66.3842,66.3054,66.3763,10910.0
2020-01-28 13:50:00,84.24,84.28,84.21,84.24,13001.0,66.3684,66.3999,66.3448,66.3684,13001.0
2020-01-28 13:55:00,84.24,84.25,84.15,84.15,10453.0,66.3684,66.3763,66.2975,66.2975,10453.0
2020-01-28 14:00:00,84.16,84.18,84.12,84.15,27819.0,66.3054,66.3212,66.2739,66.2975,27819.0
2020-01-28 14:05:00,84.14,84.18,84.1,84.13,7274.0,66.2896,66.3212,66.2581,66.2818,7274.0
2020-01-28 14:10:00,84.13,84.25,84.12,84.25,27736.0,66.2818,66.3763,66.2739,66.3763,27736.0
2020-01-28 14:15:00,84.26,84.32,84.24,84.3,11423.0,66.3842,66.4315,66.3684,66.4157,11423.0
2020-01-28 14:20:00,84.29,84.33,84.25,84.3,10213.0,66.4078,66.4393,66.3763,66.4157,10213.0
2020-01-28 14:25:00,84.28,84.34,84.28,84.32,6629.0,66.3999,66.4472,66.3999,66.4315,6629.0
2020-01-28 14:30:00,84.31,84.35,84.29,84.34,14188.0,66.4236,66.4551,66.4078,66.4472,14188.0
2020-01-28 14:35:00,84.34,84.47,84.34,84.42,18343.0,66.4472,66.5496,66.4472,66.5102,18343.0
2020-01-28 14:40:00,84.43,84.47,84.42,84.47,12747.0,66.5181,66.5496,66.5102,66.5496,12747.0
2020-01-28 14:45:00,84.46,84.48,84.4,84.41,24809.0,66.5418,66.5575,66.4945,66.5024,24809.0
2020-01-28 14:50:00,84.41,84.47,84.4,84.4,19445.0,66.5024,66.5496,66.4945,66.4945,19445.0
2020-01-28 14:55:00,84.4,84.48,84.39,84.39,11952.0,66.4945,66.5575,66.4866,66.4866,11952.0
2020-01-28 15:00:00,84.39,84.43,84.34,84.4,32037.0,66.4866,66.5181,66.4472,66.4945,32037.0
2020-01-28 15:05:00,84.4,84.41,84.32,84.36,27492.0,66.4945,66.5024,66.4315,66.463,27492.0
2020-01-28 15:10:00,84.37,84.45,84.36,84.43,19762.0,66.4708,66.5339,66.463,66.5181,19762.0
2020-01-28 15:15:00,84.44,84.46,84.42,84.46,16951.0,66.526,66.5418,66.5102,66.5418,16951.0
2020-01-28 15:20:00,84.45,84.54,84.45,84.5,34590.0,66.5339,66.6048,66.5339,66.5733,34590.0
2020-01-28 15:25:00,84.5,84.51,84.46,84.48,19787.0,66.5733,66.5811,66.5418,66.5575,19787.0
2020-01-28 15:30:00,84.48,84.5,84.43,84.45,32009.0,66.5575,66.5733,66.5181,66.5339,32009.0
2020-01-28 15:35:00,84.46,84.52,84.43,84.44,50050.0,66.5418,66.589,66.5181,66.526,50050.0
2020-01-28 15:40:00,84.44,84.5,84.44,84.48,25438.0,66.526,66.5733,66.526,66.5575,25438.0
2020-01-28 15:45:00,84.48,84.57,84.46,84.56,47738.0,66.5575,66.6284,66.5418,66.6205,47738.0
2020-01-28 15:50:00,84.56,84.59,84.51,84.54,78186.0,66.6205,66.6442,66.5811,66.6048,78186.0
2020-01-28 15:55:00,84.54,84.62,84.51,84.52,196558.0,66.6048,66.6678,66.5811,66.589,196558.0
2020-01-29 09:30:00,84.59,84.62,84.44,84.52,95568.0,66.6442,66.6678,66.526,66.589,95568.0
2020-01-29 09:35:00,84.56,84.6,84.51,84.57,29636.0,66.6205,66.6521,66.5811,66.6284,29636.0
2020-01-29 09:40:00,84.58,84.73,84.54,84.71,57416.0,66.6363,66.7545,66.6048,66.7387,57416.0
2020-01-29 09:45:00,84.71,84.83,84.71,84.76,60497.0,66.7387,66.8333,66.7387,66.7781,60497.0
2020-01-29 09:50:00,84.79,84.89,84.78,84.87,20794.0,66.8017,66.8805,66.7939,66.8648,20794.0
2020-01-29 09:55:00,84.87,84.88,84.64,84.71,23137.0,66.8648,66.8726,66.6836,66.7387,23137.0
2020-01-29 10:00:00,84.73,84.76,84.65,84.71,37432.0,66.7545,66.7781,66.6914,66.7387,37432.0
2020-01-29 10:05:00,84.72,84.81,84.67,84.81,19000.0,66.7466,66.8175,66.7072,66.8175,19000.0
2020-01-29 10:10:00,84.81,84.88,84.7,84.7,17695.0,66.8175,66.8726,66.7308,66.7308,17695.0
2020-01-29 10:15:00,84.71,84.8,84.68,84.73,21853.0,66.7387,66.8096,66.7151,66.7545,21853.0
2020-01-29 10:20:00,84.73,84.79,84.63,84.64,27931.0,66.7545,66.8017,66.6757,66.6836,27931.0
2020-01-29 10:25:00,84.62,84.71,84.62,84.67,19966.0,66.6678,66.7387,66.6678,66.7072,19966.0
2020-01-29 10:30:00,84.66,84.68,84.59,84.59,32295.0,66.6993,66.7151,66.6442,66.6442,32295.0
2020-01-29 10:35:00,84.59,84.68,84.59,84.62,16599.0,66.6442,66.7151,66.6442,66.6678,16599.0
2020-01-29 10:40:00,84.59,84.76,84.58,84.7,16412.0,66.6442,66.7781,66.6363,66.7308,16412.0
2020-01-29 10:45:00,84.69,84.83,84.69,84.83,14077.0,66.723,66.8333,66.723,66.8333,14077.0
2020-01-29 10:50:00,84.83,84.92,84.83,84.92,25829.0,66.8333,66.9042,66.8333,66.9042,25829.0
2020-01-29 10:55:00,84.92,84.98,84.88,84.95,24638.0,66.9042,66.9514,66.8726,66.9278,24638.0
2020-01-29 11:00:00,84.95,84.97,84.86,84.88,25302.0,66.9278,66.9436,66.8569,66.8726,25302.0
2020-01-29 11:05:00,84.88,84.92,84.87,84.91,11034.0,66.8726,66.9042,66.8648,66.8963,11034.0
2020-01-29 11:10:00,84.9,84.93,84.87,84.92,14222.0,66.8884,66.912,66.8648,66.9042,14222.0
2020-01-29 11:15:00,84.92,84.92,84.86,84.89,15354.0,66.9042,66.9042,66.8569,66.8805,15354.0
2020-01-29 11:20:00,84.91,85.04,84.91,85.0,38385.0,66.8963,66.9987,66.8963,66.9672,38385.0
2020-01-29 11:25:00,84.99,85.02,84.96,85.0,20096.0,66.9593,66.9829,66.9357,66.9672,20096.0
2020-01-29 11:30:00,85.01,85.06,84.98,85.06,15073.0,66.9751,67.0145,66.9514,67.0145,15073.0
2020-01-29 11:35:00,85.06,85.13,85.05,85.12,12318.0,67.0145,67.0696,67.0066,67.0617,12318.0
2020-01-29 11:40:00,85.12,85.12,85.05,85.08,10306.0,67.0617,67.0617,67.0066,67.0302,10306.0
2020-01-29 11:45:00,85.07,85.1,85.05,85.07,6422.0,67.0223,67.046,67.0066,67.0223,6422.0
2020-01-29 11:50:00,85.06,85.07,85.02,85.03,15049.0,67.0145,67.0223,66.9829,66.9908,15049.0
2020-01-29 11:55:00,85.03,85.08,85.02,85.06,11006.0,66.9908,67.0302,66.9829,67.0145,11006.0
2020-01-29 12:00:00,85.05,85.07,85.03,85.03,11907.0,67.0066,67.0223,66.9908,66.9908,11907.0
2020-01-29 12:05:00,85.03,85.04,84.96,84.98,19676.0,66.9908,66.9987,66.9357,66.9514,19676.0
2020-01-29 12:10:00,84.98,85.02,84.95,85.02,11621.0,66.9514,66.9829,66.9278,66.9829,11621.0
2020-01-29 12:15:00,85.02,85.1,85.01,85.09,17059.0,66.9829,67.046,66.9751,67.0381,17059.0
2020-01-29 12:20:00,85.09,85.17,85.09,85.17,9840.0,67.0381,67.1011,67.0381,67.1011,9840.0
2020-01-29 12:25:00,85.16,85.18,85.13,85.16,9940.0,67.0932,67.109,67.0696,67.0932,9940.0
2020-01-29 12:30:00,85.17,85.17,85.1,85.11,13935.0,67.1011,67.1011,67.046,67.0539,13935.0
2020-01-29 12:35:00,85.11,85.19,85.02,85.03,46053.0,67.0539,67.1169,66.9829,66.9908,46053.0
2020-01-29 12:40:00,85.01,85.06,84.97,84.98,25392.0,66.9751,67.0145,66.9436,66.9514,25392.0
2020-01-29 12:45:00,84.98,85.03,84.98,85.02,7887.0,66.9514,66.9908,66.9514,66.9829,7887.0
2020-01-29 12:50:00,85.02,85.04,84.99,85.01,7812.0,66.9829,66.9987,66.9593,66.9751,7812.0
2020-01-29 12:55:00,85.01,85.11,85.0,85.1,8303.0,66.9751,67.0539,66.9672,67.046,8303.0
2020-01-29 13:00:00,85.1,85.16,85.1,85.13,13261.0,67.046,67.0932,67.046,67.0696,13261.0
2020-01-29 13:05:00,85.13,85.24,85.12,85.24,8824.0,67.0696,67.1563,67.0617,67.1563,8824.0
2020-01-29 13:10:00,85.23,85.24,85.18,85.2,17181.0,67.1484,67.1563,67.109,67.1248,17181.0
2020-01-29 13:15:00,85.19,85.22,85.15,85.2,11680.0,67.1169,67.1405,67.0854,67.1248,11680.0
2020-01-29 13:20:00,85.19,85.19,85.12,85.17,29098.0,67.1169,67.1169,67.0617,67.1011,29098.0
2020-01-29 13:25:00,85.17,85.24,85.16,85.22,18714.0,67.1011,67.1563,67.0932,67.1405,18714.0
2020-01-29 13:30:00,85.23,85.23,85.16,85.17,19803.0,67.1484,67.1484,67.0932,67.1011,19803.0
2020-01-29 13:35:00,85.17,85.17,85.08,85.17,25443.0,67.1011,67.1011,67.0302,67.1011,25443.0
2020-01-29 13:40:00,85.16,85.22,85.13,85.2,34122.0,67.0932,67.1405,67.0696,67.1248,34122.0
2020-01-29 13:45:00,85.2,85.28,85.2,85.28,19055.0,67.1248,67.1878,67.1248,67.1878,19055.0
2020-01-29 13:50:00,85.28,85.41,85.28,85.34,30024.0,67.1878,67.2902,67.1878,67.2351,30024.0
2020-01-29 13:55:00,85.33,85.36,85.29,85.3,25536.0,67.2272,67.2508,67.1957,67.2035,25536.0
2020-01-29 14:00:00,85.29,85.37,85.2,85.37,22705.0,67.1957,67.2587,67.1248,67.2587,22705.0
2020-01-29 14:05:00,85.35,85.36,85.23,85.23,11669.0,67.2429,67.2508,67.1484,67.1484,11669.0
2020-01-29 14:10:00,85.24,85.31,85.23,85.3,12023.0,67.1563,67.2114,67.1484,67.2035,12023.0
2020-01-29 14:15:00,85.31,85.33,85.26,85.31,12827.0,67.2114,67.2272,67.172,67.2114,12827.0
2020-01-29 14:20:00,85.31,85.33,85.24,85.24,10029.0,67.2114,67.2272,67.1563,67.1563,10029.0
2020-01-29 14:25:00,85.24,85.3,85.24,85.29,8612.0,67.1563,67.2035,67.1563,67.1957,8612.0
2020-01-29 14:30:00,85.29,85.32,85.22,85.22,10219.0,67.1957,67.2193,67.1405,67.1405,10219.0
2020-01-29 14:35:00,85.22,85.26,85.2,85.22,11567.0,67.1405,67.172,67.1248,67.1405,11567.0
2020-01-29 14:40:00,85.23,85.26,85.18,85.25,16825.0,67.1484,67.172,67.109,67.1642,16825.0
2020-01-29 14:45:00,85.25,85.34,85.22,85.33,16434.0,67.1642,67.2351,67.1405,67.2272,16434.0
2020-01-29 14:50:00,85.33,85.38,85.33,85.37,21270.0,67.2272,67.2666,67.2272,67.2587,21270.0
2020-01-29 14:55:00,85.36,85.38,85.33,85.37,16229.0,67.2508,67.2666,67.2272,67.2587,16229.0
2020-01-29 15:00:00,85.37,85.4,85.27,85.3,20837.0,67.2587,67.2823,67.1799,67.2035,20837.0
2020-01-29 15:05:00,85.31,85.34,85.27,85.33,26519.0,67.2114,67.2351,67.1799,67.2272,26519.0
2020-01-29 15:10:00,85.34,85.36,85.28,85.3,35022.0,67.2351,67.2508,67.1878,67.2035,35022.0
2020-01-29 15:15:00,85.29,85.37,85.28,85.36,30139.0,67.1957,67.2587,67.1878,67.2508,30139.0
2020-01-29 15:20:00,85.36,85.36,85.24,85.28,30828.0,67.2508,67.2508,67.1563,67.1878,30828.0
2020-01-29 15:25:00,85.27,85.31,85.26,85.29,25244.0,67.1799,67.2114,67.172,67.1957,25244.0
2020-01-29 15:30:00,85.29,85.37,85.26,85.35,40268.0,67.1957,67.2587,67.172,67.2429,40268.0
2020-01-29 15:35:00,85.34,85.46,85.34,85.39,71126.0,67.2351,67.3296,67.2351,67.2745,71126.0
2020-01-29 15:40:00,85.38,85.42,85.36,85.38,49783.0,67.2666,67.2981,67.2508,67.2666,49783.0
2020-01-29 15:45:00,85.38,85.45,85.34,85.42,66807.0,67.2666,67.3217,67.2351,67.2981,66807.0
2020-01-29 15:50:00,85.41,85.45,85.31,85.34,72675.0,67.2902,67.3217,67.2114,67.2351,72675.0
2020-01-29 15:55:00,85.35,85.45,85.35,85.38,192889.0,67.2429,67.3217,67.2429,67.2666,192889.0
2020-01-30 09:30:00,85.34,85.62,85.3,85.54,58371.0,67.2351,67.4557,67.2035,67.3926,58371.0
2020-01-30 09:35:00,85.57,85.57,85.32,85.39,20887.0,67.4163,67.4163,67.2193,67.2745,20887.0
2020-01-30 09:40:00,85.37,85.48,85.27,85.28,16799.0,67.2587,67.3454,67.1799,67.1878,16799.0
2020-01-30 09:45:00,85.27,85.39,85.21,85.21,11810.0,67.1799,67.2745,67.1326,67.1326,11810.0
2020-01-30 09:50:00,85.23,85.24,85.13,85.17,14883.0,67.1484,67.1563,67.0696,67.1011,14883.0
2020-01-30 09:55:00,85.16,85.21,85.13,85.14,15853.0,67.0932,67.1326,67.0696,67.0775,15853.0
2020-01-30 10:00:00,85.14,85.31,85.14,85.18,21350.0,67.0775,67.2114,67.0775,67.109,21350.0
2020-01-30 10:05:00,85.16,85.16,85.03,85.05,19618.0,67.0932,67.0932,66.9908,67.0066,19618.0
2020-01-30 10:10:00,85.06,85.06,84.93,85.03,14580.0,67.0145,67.0145,66.912,66.9908,14580.0
2020-01-30 10:15:00,85.03,85.15,85.03,85.13,15930.0,66.9908,67.0854,66.9908,67.0696,15930.0
2020-01-30 10:20:00,85.13,85.24,85.13,85.22,11209.0,67.0696,67.1563,67.0696,67.1405,11209.0
2020-01-30 10:25:00,85.22,85.37,85.21,85.35,12998.0,67.1405,67.2587,67.1326,67.2429,12998.0
2020-01-30 10:30:00,85.36,85.48,85.34,85.45,20618.0,67.2508,67.3454,67.2351,67.3217,20618.0
2020-01-30 10:35:00,85.46,85.46,85.39,85.42,13833.0,67.3296,67.3296,67.2745,67.2981,13833.0
2020-01-30 10:40:00,85.42,85.46,85.36,85.36,13364.0,67.2981,67.3296,67.2508,67.2508,13364.0
2020-01-30 10:45:00,85.37,85.49,85.36,85.48,20243.0,67.2587,67.3532,67.2508,67.3454,20243.0
2020-01-30 10:50:00,85.48,85.6,85.47,85.58,16423.0,67.3454,67.4399,67.3375,67.4241,16423.0
2020-01-30 10:55:00,85.58,85.63,85.53,85.54,24929.0,67.4241,67.4635,67.3848,67.3926,24929.0
2020-01-30 11:00:00,85.53,85.58,85.5,85.55,20193.0,67.3848,67.4241,67.3611,67.4005,20193.0
2020-01-30 11:05:00,85.56,85.65,85.55,85.63,17304.0,67.4084,67.4793,67.4005,67.4635,17304.0
2020-01-30 11:10:00,85.63,85.8,85.63,85.78,23054.0,67.4635,67.5975,67.4635,67.5817,23054.0
2020-01-30 11:15:00,85.77,85.92,85.73,85.92,37417.0,67.5738,67.692,67.5423,67.692,37417.0
2020-01-30 11:20:00,85.93,85.97,85.84,85.91,40229.0,67.6999,67.7314,67.629,67.6841,40229.0
2020-01-30 11:25:00,85.9,85.93,85.79,85.81,22804.0,67.6763,67.6999,67.5896,67.6053,22804.0
2020-01-30 11:30:00,85.81,85.87,85.71,85.75,21287.0,67.6053,67.6526,67.5266,67.5581,21287.0
2020-01-30 11:35:00,85.77,85.83,85.75,85.83,18129.0,67.5738,67.6211,67.5581,67.6211,18129.0
2020-01-30 11:40:00,85.83,85.9,85.8,85.88,21983.0,67.6211,67.6763,67.5975,67.6605,21983.0
2020-01-30 11:45:00,85.88,85.88,85.8,85.84,25393.0,67.6605,67.6605,67.5975,67.629,25393.0
2020-01-30 11:50:00,85.84,85.91,85.84,85.84,21066.0,67.629,67.6841,67.629,67.629,21066.0
2020-01-30 11:55:00,85.84,85.89,85.81,85.88,21202.0,67.629,67.6684,67.6053,67.6605,21202.0
2020-01-30 12:00:00,85.87,85.93,85.86,85.93,11792.0,67.6526,67.6999,67.6447,67.6999,11792.0
2020-01-30 12:05:00,85.94,86.05,85.94,86.03,25538.0,67.7078,67.7944,67.7078,67.7787,25538.0
2020-01-30 12:10:00,86.03,86.04,85.96,86.01,17179.0,67.7787,67.7866,67.7235,67.7629,17179.0
2020-01-30 12:15:00,86.02,86.12,86.02,86.11,25260.0,67.7708,67.8496,67.7708,67.8417,25260.0
2020-01-30 12:20:00,86.11,86.22,86.1,86.21,30331.0,67.8417,67.9284,67.8338,67.9205,30331.0
2020-01-30 12:25:00,86.2,86.22,86.13,86.15,28988.0,67.9126,67.9284,67.8575,67.8732,28988.0
2020-01-30 12:30:00,86.15,86.15,86.0,86.07,31107.0,67.8732,67.8732,67.755,67.8102,31107.0
2020-01-30 12:35:00,86.05,86.08,85.96,85.99,42078.0,67.7944,67.8181,67.7235,67.7472,42078.0
2020-01-30 12:40:00,85.99,86.01,85.94,85.99,24724.0,67.7472,67.7629,67.7078,67.7472,24724.0
2020-01-30 12:45:00,85.98,85.98,85.85,85.92,15362.0,67.7393,67.7393,67.6369,67.692,15362.0
2020-01-30 12:50:00,85.91,85.96,85.9,85.91,16920.0,67.6841,67.7235,67.6763,67.6841,16920.0
2020-01-30 12:55:00,85.91,85.96,85.9,85.95,11831.0,67.6841,67.7235,67.6763,67.7156,11831.0
2020-01-30 13:00:00,85.96,86.04,85.94,85.99,14688.0,67.7235,67.7866,67.7078,67.7472,14688.0
2020-01-30 13:05:00,86.0,86.01,85.93,85.97,11092.0,67.755,67.7629,67.6999,67.7314,11092.0
2020-01-30 13:10:00,85.97,85.99,85.95,85.98,12505.0,67.7314,67.7472,67.7156,67.7393,12505.0
2020-01-30 13:15:00,85.99,86.02,85.93,85.95,12485.0,67.7472,67.7708,67.6999,67.7156,12485.0
2020-01-30 13:20:00,85.94,85.96,85.91,85.96,10957.0,67.7078,67.7235,67.6841,67.7235,10957.0
2020-01-30 13:25:00,85.96,86.01,85.95,85.99,10127.0,67.7235,67.7629,67.7156,67.7472,10127.0
2020-01-30 13:30:00,85.98,86.04,85.96,86.01,15828.0,67.7393,67.7866,67.7235,67.7629,15828.0
2020-01-30 13:35:00,86.01,86.07,85.98,86.06,12949.0,67.7629,67.8102,67.7393,67.8023,12949.0
2020-01-30 13:40:00,86.06,86.08,86.04,86.06,8375.0,67.8023,67.8181,67.7866,67.8023,8375.0
2020-01-30 13:45:00,86.06,86.07,85.97,85.98,12088.0,67.8023,67.8102,67.7314,67.7393,12088.0
2020-01-30 13:50:00,85.98,86.0,85.95,85.97,11393.0,67.7393,67.755,67.7156,67.7314,11393.0
2020-01-30 13:55:00,85.96,85.98,85.95,85.96,15824.0,67.7235,67.7393,67.7156,67.7235,15824.0
2020-01-30 14:00:00,85.97,86.0,85.93,85.94,17191.0,67.7314,67.755,67.6999,67.7078,17191.0
2020-01-30 14:05:00,85.94,85.95,85.87,85.87,21252.0,67.7078,67.7156,67.6526,67.6526,21252.0
2020-01-30 14:10:00,85.88,85.93,85.87,85.92,11439.0,67.6605,67.6999,67.6526,67.692,11439.0
2020-01-30 14:15:00,85.93,85.96,85.92,85.95,12713.0,67.6999,67.7235,67.692,67.7156,12713.0
2020-01-30 14:20:00,85.95,85.99,85.9,85.91,12292.0,67.7156,67.7472,67.6763,67.6841,12292.0
2020-01-30 14:25:00,85.9,85.94,85.86,85.89,20473.0,67.6763,67.7078,67.6447,67.6684,20473.0
2020-01-30 14:30:00,85.88,85.89,85.86,85.88,10024.0,67.6605,67.6684,67.6447,67.6605,10024.0
2020-01-30 14:35:00,85.88,85.91,85.86,85.89,14281.0,67.6605,67.6841,67.6447,67.6684,14281.0
2020-01-30 14:40:00,85.89,86.04,85.87,85.96,29930.0,67.6684,67.7866,67.6526,67.7235,29930.0
2020-01-30 14:45:00,85.95,85.98,85.89,85.98,31257.0,67.7156,67.7393,67.6684,67.7393,31257.0
2020-01-30 14:50:00,85.98,86.02,85.95,85.98,19446.0,67.7393,67.7708,67.7156,67.7393,19446.0
2020-01-30 14:55:00,85.98,86.06,85.97,86.01,30725.0,67.7393,67.8023,67.7314,67.7629,30725.0
2020-01-30 15:00:00,86.03,86.2,86.03,86.19,18797.0,67.7787,67.9126,67.7787,67.9047,18797.0
2020-01-30 15:05:00,86.18,86.2,86.13,86.17,34036.0,67.8969,67.9126,67.8575,67.889,34036.0
2020-01-30 15:10:00,86.16,86.19,86.13,86.16,33824.0,67.8811,67.9047,67.8575,67.8811,33824.0
2020-01-30 15:15:00,86.17,86.28,86.14,86.26,33048.0,67.889,67.9756,67.8653,67.9599,33048.0
2020-01-30 15:20:00,86.25,86.3,86.22,86.22,33607.0,67.952,67.9914,67.9284,67.9284,33607.0
2020-01-30 15:25:00,86.22,86.27,86.2,86.26,36099.0,67.9284,67.9678,67.9126,67.9599,36099.0
2020-01-30 15:30:00,86.25,86.33,86.23,86.33,58383.0,67.952,68.015,67.9362,68.015,58383.0
2020-01-30 15:35:00,86.33,86.36,86.2,86.29,59956.0,68.015,68.0387,67.9126,67.9835,59956.0
2020-01-30 15:40:00,86.28,86.39,86.26,86.35,73716.0,67.9756,68.0623,67.9599,68.0308,73716.0
2020-01-30 15:45:00,86.34,86.53,86.32,86.51,81183.0,68.0229,68.1726,68.0072,68.1568,81183.0
2020-01-30 15:50:00,86.5,86.6,86.46,86.55,194602.0,68.149,68.2278,68.1175,68.1884,194602.0
2020-01-30 15:55:00,86.55,86.69,86.46,86.48,318498.0,68.1884,68.2987,68.1175,68.1332,318498.0
2020-01-31 09:30:00,86.36,86.5,86.17,86.47,63601.0,68.0387,68.149,67.889,68.1253,63601.0
2020-01-31 09:35:00,86.45,86.59,86.28,86.33,29136.0,68.1096,68.2199,67.9756,68.015,29136.0
2020-01-31 09:40:00,86.34,86.48,86.29,86.35,13339.0,68.0229,68.1332,67.9835,68.0308,13339.0
2020-01-31 09:45:00,86.34,86.49,86.33,86.48,16692.0,68.0229,68.1411,68.015,68.1332,16692.0
2020-01-31 09:50:00,86.48,86.61,86.47,86.49,29890.0,68.1332,68.2356,68.1253,68.1411,29890.0
2020-01-31 09:55:00,86.49,86.58,86.43,86.53,76053.0,68.1411,68.212,68.0938,68.1726,76053.0
2020-01-31 10:00:00,86.43,86.43,86.25,86.25,42230.0,68.0938,68.0938,67.952,67.952,42230.0
2020-01-31 10:05:00,86.26,86.27,86.12,86.18,41643.0,67.9599,67.9678,67.8496,67.8969,41643.0
2020-01-31 10:10:00,86.19,86.2,86.0,86.1,21557.0,67.9047,67.9126,67.755,67.8338,21557.0
2020-01-31 10:15:00,86.12,86.2,86.07,86.12,13921.0,67.8496,67.9126,67.8102,67.8496,13921.0
2020-01-31 10:20:00,86.12,86.15,86.09,86.15,8272.0,67.8496,67.8732,67.8259,67.8732,8272.0
2020-01-31 10:25:00,86.13,86.13,85.96,85.96,19988.0,67.8575,67.8575,67.7235,67.7235,19988.0
2020-01-31 10:30:00,85.95,85.97,85.85,85.86,9676.0,67.7156,67.7314,67.6369,67.6447,9676.0
2020-01-31 10:35:00,85.85,85.89,85.81,85.82,9868.0,67.6369,67.6684,67.6053,67.6132,9868.0
2020-01-31 10:40:00,85.82,85.85,85.75,85.8,41700.0,67.6132,67.6369,67.5581,67.5975,41700.0
2020-01-31 10:45:00,85.81,85.83,85.66,85.66,33884.0,67.6053,67.6211,67.4872,67.4872,33884.0
2020-01-31 10:50:00,85.66,85.69,85.6,85.67,28531.0,67.4872,67.5108,67.4399,67.4951,28531.0
2020-01-31 10:55:00,85.68,85.77,85.67,85.68,24189.0,67.5029,67.5738,67.4951,67.5029,24189.0
2020-01-31 11:00:00,85.69,85.79,85.68,85.71,17829.0,67.5108,67.5896,67.5029,67.5266,17829.0
2020-01-31 11:05:00,85.72,85.75,85.63,85.66,21761.0,67.5344,67.5581,67.4635,67.4872,21761.0
2020-01-31 11:10:00,85.66,85.73,85.66,85.71,20546.0,67.4872,67.5423,67.4872,67.5266,20546.0
2020-01-31 11:15:00,85.7,85.81,85.61,85.81,37337.0,67.5187,67.6053,67.4478,67.6053,37337.0
2020-01-31 11:20:00,85.8,85.89,85.78,85.78,31672.0,67.5975,67.6684,67.5817,67.5817,31672.0
2020-01-31 11:25:00,85.79,85.79,85.57,85.6,28821.0,67.5896,67.5896,67.4163,67.4399,28821.0
2020-01-31 11:30:00,85.61,85.62,85.49,85.51,18907.0,67.4478,67.4557,67.3532,67.369,18907.0
2020-01-31 11:35:00,85.48,85.6,85.48,85.59,14852.0,67.3454,67.4399,67.3454,67.432,14852.0
2020-01-31 11:40:00,85.59,85.63,85.55,85.58,16501.0,67.432,67.4635,67.4005,67.4241,16501.0
2020-01-31 11:45:00,85.59,85.67,85.58,85.58,18248.0,67.432,67.4951,67.4241,67.4241,18248.0
2020-01-31 11:50:00,85.58,85.6,85.51,85.58,13783.0,67.4241,67.4399,67.369,67.4241,13783.0
2020-01-31 11:55:00,85.59,85.6,85.49,85.59,8553.0,67.432,67.4399,67.3532,67.432,8553.0
2020-01-31 12:00:00,85.59,85.6,85.55,85.58,8564.0,67.432,67.4399,67.4005,67.4241,8564.0
2020-01-31 12:05:00,85.59,85.64,85.58,85.61,10827.0,67.432,67.4714,67.4241,67.4478,10827.0
2020-01-31 12:10:00,85.61,85.73,85.6,85.71,27214.0,67.4478,67.5423,67.4399,67.5266,27214.0
2020-01-31 12:15:00,85.72,85.78,85.66,85.66,39651.0,67.5344,67.5817,67.4872,67.4872,39651.0
2020-01-31 12:20:00,85.67,85.74,85.62,85.64,34391.0,67.4951,67.5502,67.4557,67.4714,34391.0
2020-01-31 12:25:00,85.63,85.65,85.58,85.58,9992.0,67.4635,67.4793,67.4241,67.4241,9992.0
2020-01-31 12:30:00,85.57,85.57,85.46,85.52,11675.0,67.4163,67.4163,67.3296,67.3769,11675.0
2020-01-31 12:35:00,85.52,85.53,85.43,85.47,52809.0,67.3769,67.3848,67.306,67.3375,52809.0
2020-01-31 12:40:00,85.45,85.65,85.43,85.65,21969.0,67.3217,67.4793,67.306,67.4793,21969.0
2020-01-31 12:45:00,85.62,85.68,85.59,85.65,36952.0,67.4557,67.5029,67.432,67.4793,36952.0
2020-01-31 12:50:00,85.62,85.62,85.46,85.5,23405.0,67.4557,67.4557,67.3296,67.3611,23405.0
2020-01-31 12:55:00,85.5,85.58,85.5,85.52,54353.0,67.3611,67.4241,67.3611,67.3769,54353.0
2020-01-31 13:00:00,85.51,85.55,85.45,85.5,36922.0,67.369,67.4005,67.3217,67.3611,36922.0
2020-01-31 13:05:00,85.5,85.52,85.48,85.5,32565.0,67.3611,67.3769,67.3454,67.3611,32565.0
2020-01-31 13:10:00,85.49,85.51,85.43,85.46,32824.0,67.3532,67.369,67.306,67.3296,32824.0
2020-01-31 13:15:00,85.46,85.49,85.43,85.48,23376.0,67.3296,67.3532,67.306,67.3454,23376.0
2020-01-31 13:20:00,85.48,85.49,85.43,85.48,20047.0,67.3454,67.3532,67.306,67.3454,20047.0
2020-01-31 13:25:00,85.48,85.59,85.48,85.59,16301.0,67.3454,67.432,67.3454,67.432,16301.0
2020-01-31 13:30:00,85.59,85.63,85.53,85.63,17024.0,67.432,67.4635,67.3848,67.4635,17024.0
2020-01-31 13:35:00,85.65,85.67,85.59,85.6,14949.0,67.4793,67.4951,67.432,67.4399,14949.0
2020-01-31 13:40:00,85.61,85.67,85.58,85.65,13551.0,67.4478,67.4951,67.4241,67.4793,13551.0
2020-01-31 13:45:00,85.64,85.64,85.57,85.64,10204.0,67.4714,67.4714,67.4163,67.4714,10204.0
2020-01-31 13:50:00,85.65,85.66,85.59,85.66,11291.0,67.4793,67.4872,67.432,67.4872,11291.0
2020-01-31 13:55:00,85.64,85.65,85.57,85.62,15431.0,67.4714,67.4793,67.4163,67.4557,15431.0
2020-01-31 14:00:00,85.62,85.68,85.62,85.66,18946.0,67.4557,67.5029,67.4557,67.4872,18946.0
2020-01-31 14:05:00,85.66,85.67,85.57,85.6,15916.0,67.4872,67.4951,67.4163,67.4399,15916.0
2020-01-31 14:10:00,85.6,85.62,85.53,85.56,9116.0,67.4399,67.4557,67.3848,67.4084,9116.0
2020-01-31 14:15:00,85.56,85.6,85.49,85.6,24337.0,67.4084,67.4399,67.3532,67.4399,24337.0
2020-01-31 14:20:00,85.6,85.61,85.48,85.48,14072.0,67.4399,67.4478,67.3454,67.3454,14072.0
2020-01-31 14:25:00,85.48,85.55,85.42,85.53,16257.0,67.3454,67.4005,67.2981,67.3848,16257.0
2020-01-31 14:30:00,85.55,85.57,85.49,85.52,14839.0,67.4005,67.4163,67.3532,67.3769,14839.0
2020-01-31 14:35:00,85.53,85.65,85.53,85.63,16052.0,67.3848,67.4793,67.3848,67.4635,16052.0
2020-01-31 14:40:00,85.64,85.74,85.64,85.72,15093.0,67.4714,67.5502,67.4714,67.5344,15093.0
2020-01-31 14:45:00,85.73,85.73,85.6,85.61,16855.0,67.5423,67.5423,67.4399,67.4478,16855.0
2020-01-31 14:50:00,85.61,85.62,85.56,85.58,12939.0,67.4478,67.4557,67.4084,67.4241,12939.0
2020-01-31 14:55:00,85.59,85.65,85.59,85.64,14390.0,67.432,67.4793,67.432,67.4714,14390.0
2020-01-31 15:00:00,85.65,85.75,85.65,85.7,52066.0,67.4793,67.5581,67.4793,67.5187,52066.0
2020-01-31 15:05:00,85.7,85.7,85.6,85.62,26582.0,67.5187,67.5187,67.4399,67.4557,26582.0
2020-01-31 15:10:00,85.61,85.62,85.47,85.47,19624.0,67.4478,67.4557,67.3375,67.3375,19624.0
2020-01-31 15:15:00,85.49,85.49,85.44,85.46,22221.0,67.3532,67.3532,67.3138,67.3296,22221.0
2020-01-31 15:20:00,85.47,85.56,85.43,85.55,23750.0,67.3375,67.4084,67.306,67.4005,23750.0
2020-01-31 15:25:00,85.55,85.55,85.37,85.42,29979.0,67.4005,67.4005,67.2587,67.2981,29979.0
2020-01-31 15:30:00,85.41,85.41,85.27,85.29,25380.0,67.2902,67.2902,67.1799,67.1957,25380.0
2020-01-31 15:35:00,85.29,85.36,85.27,85.3,24463.0,67.1957,67.2508,67.1799,67.2035,24463.0
2020-01-31 15:40:00,85.29,85.43,85.23,85.43,34789.0,67.1957,67.306,67.1484,67.306,34789.0
2020-01-31 15:45:00,85.44,85.45,85.33,85.38,51648.0,67.3138,67.3217,67.2272,67.2666,51648.0
2020-01-31 15:50:00,85.39,85.72,85.38,85.72,94242.0,67.2745,67.5344,67.2666,67.5344,94242.0
2020-01-31 15:55:00,85.71,85.84,85.69,85.74,282652.0,67.5266,67.629,67.5108,67.5502,282652.0
2020-02-03 09:30:00,85.95,86.0,85.82,85.91,48335.0,67.7156,67.755,67.6132,67.6841,48335.0
2020-02-03 09:35:00,85.95,85.97,85.64,85.81,27472.0,67.7156,67.7314,67.4714,67.6053,27472.0
2020-02-03 09:40:00,85.78,85.85,85.77,85.81,13058.0,67.5817,67.6369,67.5738,67.6053,13058.0
2020-02-03 09:45:00,85.81,86.03,85.81,86.03,4539.0,67.6053,67.7787,67.6053,67.7787,4539.0
2020-02-03 09:50:00,86.02,86.11,85.98,86.02,13192.0,67.7708,67.8417,67.7393,67.7708,13192.0
2020-02-03 09:55:00,86.03,86.07,85.95,85.96,26272.0,67.7787,67.8102,67.7156,67.7235,26272.0
2020-02-03 10:00:00,85.98,86.04,85.8,85.82,51842.0,67.7393,67.7866,67.5975,67.6132,51842.0
2020-02-03 10:05:00,85.78,85.9,85.77,85.84,13985.0,67.5817,67.6763,67.5738,67.629,13985.0
2020-02-03 10:10:00,85.85,85.89,85.83,85.87,16668.0,67.6369,67.6684,67.6211,67.6526,16668.0
2020-02-03 10:15:00,85.85,85.88,85.81,85.87,10496.0,67.6369,67.6605,67.6053,67.6526,10496.0
2020-02-03 10:20:00,85.88,85.98,85.86,85.97,15469.0,67.6605,67.7393,67.6447,67.7314,15469.0
2020-02-03 10:25:00,85.98,86.14,85.98,86.09,8359.0,67.7393,67.8653,67.7393,67.8259,8359.0
2020-02-03 10:30:00,86.08,86.08,86.0,86.03,15933.0,67.8181,67.8181,67.755,67.7787,15933.0
2020-02-03 10:35:00,86.02,86.04,85.93,85.97,12059.0,67.7708,67.7866,67.6999,67.7314,12059.0
2020-02-03 10:40:00,85.96,86.0,85.9,85.9,10361.0,67.7235,67.755,67.6763,67.6763,10361.0
2020-02-03 10:45:00,85.92,85.92,85.78,85.79,11822.0,67.692,67.692,67.5817,67.5896,11822.0
2020-02-03 10:50:00,85.79,85.9,85.79,85.88,13802.0,67.5896,67.6763,67.5896,67.6605,13802.0
2020-02-03 10:55:00,85.92,85.96,85.91,85.92,7382.0,67.692,67.7235,67.6841,67.692,7382.0
2020-02-03 11:00:00,85.92,85.96,85.85,85.89,12477.0,67.692,67.7235,67.6369,67.6684,12477.0
2020-02-03 11:05:00,85.91,85.91,85.84,85.86,18857.0,67.6841,67.6841,67.629,67.6447,18857.0
2020-02-03 11:10:00,85.85,85.86,85.77,85.78,9097.0,67.6369,67.6447,67.5738,67.5817,9097.0
2020-02-03 11:15:00,85.78,85.81,85.73,85.74,20856.0,67.5817,67.6053,67.5423,67.5502,20856.0
2020-02-03 11:20:00,85.76,85.78,85.72,85.72,16509.0,67.566,67.5817,67.5344,67.5344,16509.0
2020-02-03 11:25:00,85.72,85.73,85.63,85.66,13044.0,67.5344,67.5423,67.4635,67.4872,13044.0
2020-02-03 11:30:00,85.66,85.84,85.64,85.83,24401.0,67.4872,67.629,67.4714,67.6211,24401.0
2020-02-03 11:35:00,85.85,85.88,85.8,85.84,9847.0,67.6369,67.6605,67.5975,67.629,9847.0
2020-02-03 11:40:00,85.84,85.85,85.69,85.73,11806.0,67.629,67.6369,67.5108,67.5423,11806.0
2020-02-03 11:45:00,85.72,85.72,85.66,85.7,6752.0,67.5344,67.5344,67.4872,67.5187,6752.0
2020-02-03 11:50:00,85.71,85.73,85.64,85.72,9422.0,67.5266,67.5423,67.4714,67.5344,9422.0
2020-02-03 11:55:00,85.72,85.77,85.68,85.76,7710.0,67.5344,67.5738,67.5029,67.566,7710.0
2020-02-03 12:00:00,85.75,85.75,85.7,85.71,7299.0,67.5581,67.5581,67.5187,67.5266,7299.0
2020-02-03 12:05:00,85.7,85.7,85.63,85.68,6867.0,67.5187,67.5187,67.4635,67.5029,6867.0
2020-02-03 12:10:00,85.68,85.69,85.63,85.67,11694.0,67.5029,67.5108,67.4635,67.4951,11694.0
2020-02-03 12:15:00,85.67,85.81,85.67,85.77,8837.0,67.4951,67.6053,67.4951,67.5738,8837.0
2020-02-03 12:20:00,85.78,85.8,85.75,85.79,8159.0,67.5817,67.5975,67.5581,67.5896,8159.0
2020-02-03 12:25:00,85.78,85.91,85.77,85.88,10384.0,67.5817,67.6841,67.5738,67.6605,10384.0
2020-02-03 12:30:00,85.89,85.94,85.87,85.91,11901.0,67.6684,67.7078,67.6526,67.6841,11901.0
2020-02-03 12:35:00,85.92,85.92,85.81,85.85,7261.0,67.692,67.692,67.6053,67.6369,7261.0
2020-02-03 12:40:00,85.86,85.99,85.86,85.95,6764.0,67.6447,67.7472,67.6447,67.7156,6764.0
2020-02-03 12:45:00,85.94,86.02,85.94,85.95,10656.0,67.7078,67.7708,67.7078,67.7156,10656.0
2020-02-03 12:50:00,85.97,85.99,85.91,85.96,9894.0,67.7314,67.7472,67.6841,67.7235,9894.0
2020-02-03 12:55:00,85.98,86.0,85.95,85.96,6311.0,67.7393,67.755,67.7156,67.7235,6311.0
2020-02-03 13:00:00,85.97,85.98,85.91,85.96,9201.0,67.7314,67.7393,67.6841,67.7235,9201.0
2020-02-03 13:05:00,85.96,85.97,85.93,85.96,5636.0,67.7235,67.7314,67.6999,67.7235,5636.0
2020-02-03 13:10:00,85.96,85.99,85.92,85.95,10201.0,67.7235,67.7472,67.692,67.7156,10201.0
2020-02-03 13:15:00,85.94,85.98,85.92,85.96,7076.0,67.7078,67.7393,67.692,67.7235,7076.0
2020-02-03 13:20:00,85.95,85.97,85.9,85.92,6713.0,67.7156,67.7314,67.6763,67.692,6713.0
2020-02-03 13:25:00,85.92,85.97,85.9,85.95,8819.0,67.692,67.7314,67.6763,67.7156,8819.0
2020-02-03 13:30:00,85.95,86.0,85.91,85.97,13038.0,67.7156,67.755,67.6841,67.7314,13038.0
2020-02-03 13:35:00,85.98,85.99,85.94,85.96,8319.0,67.7393,67.7472,67.7078,67.7235,8319.0
2020-02-03 13:40:00,85.98,86.03,85.97,86.01,8901.0,67.7393,67.7787,67.7314,67.7629,8901.0
2020-02-03 13:45:00,86.01,86.03,85.98,85.99,7374.0,67.7629,67.7787,67.7393,67.7472,7374.0
2020-02-03 13:50:00,85.98,85.98,85.9,85.94,12282.0,67.7393,67.7393,67.6763,67.7078,12282.0
2020-02-03 13:55:00,85.94,86.02,85.92,85.97,9524.0,67.7078,67.7708,67.692,67.7314,9524.0
2020-02-03 14:00:00,85.96,85.97,85.86,85.86,16341.0,67.7235,67.7314,67.6447,67.6447,16341.0
2020-02-03 14:05:00,85.87,85.91,85.84,85.91,7368.0,67.6526,67.6841,67.629,67.6841,7368.0
2020-02-03 14:10:00,85.91,85.91,85.87,85.88,6540.0,67.6841,67.6841,67.6526,67.6605,6540.0
2020-02-03 14:15:00,85.88,85.95,85.87,85.91,8500.0,67.6605,67.7156,67.6526,67.6841,8500.0
2020-02-03 14:20:00,85.91,85.98,85.91,85.92,8005.0,67.6841,67.7393,67.6841,67.692,8005.0
2020-02-03 14:25:00,85.92,85.95,85.9,85.94,11337.0,67.692,67.7156,67.6763,67.7078,11337.0
2020-02-03 14:30:00,85.93,85.96,85.85,85.86,11806.0,67.6999,67.7235,67.6369,67.6447,11806.0
2020-02-03 14:35:00,85.87,85.88,85.84,85.84,8252.0,67.6526,67.6605,67.629,67.629,8252.0
2020-02-03 14:40:00,85.84,85.87,85.84,85.86,15875.0,67.629,67.6526,67.629,67.6447,15875.0
2020-02-03 14:45:00,85.86,85.93,85.86,85.93,11566.0,67.6447,67.6999,67.6447,67.6999,11566.0
2020-02-03 14:50:00,85.93,86.0,85.92,85.94,21080.0,67.6999,67.755,67.692,67.7078,21080.0
2020-02-03 14:55:00,85.93,86.0,85.93,85.98,15452.0,67.6999,67.755,67.6999,67.7393,15452.0
2020-02-03 15:00:00,85.98,85.99,85.94,85.99,10691.0,67.7393,67.7472,67.7078,67.7472,10691.0
2020-02-03 15:05:00,85.97,85.99,85.95,85.97,17283.0,67.7314,67.7472,67.7156,67.7314,17283.0
2020-02-03 15:10:00,85.97,85.97,85.91,85.92,7698.0,67.7314,67.7314,67.6841,67.692,7698.0
2020-02-03 15:15:00,85.92,85.92,85.85,85.86,10814.0,67.692,67.692,67.6369,67.6447,10814.0
2020-02-03 15:20:00,85.84,85.91,85.83,85.9,15016.0,67.629,67.6841,67.6211,67.6763,15016.0
2020-02-03 15:25:00,85.9,85.92,85.84,85.87,12911.0,67.6763,67.692,67.629,67.6526,12911.0
2020-02-03 15:30:00,85.87,85.9,85.87,85.88,18363.0,67.6526,67.6763,67.6526,67.6605,18363.0
2020-02-03 15:35:00,85.88,85.88,85.82,85.83,23441.0,67.6605,67.6605,67.6132,67.6211,23441.0
2020-02-03 15:40:00,85.82,85.86,85.81,85.84,18246.0,67.6132,67.6447,67.6053,67.629,18246.0
2020-02-03 15:45:00,85.84,85.87,85.78,85.79,34767.0,67.629,67.6526,67.5817,67.5896,34767.0
2020-02-03 15:50:00,85.79,85.8,85.7,85.77,49667.0,67.5896,67.5975,67.5187,67.5738,49667.0
2020-02-03 15:55:00,85.78,85.88,85.77,85.83,118497.0,67.5817,67.6605,67.5738,67.6211,118497.0
2020-02-04 09:30:00,85.99,86.0,85.55,85.66,56815.0,67.7472,67.755,67.4005,67.4872,56815.0
2020-02-04 09:35:00,85.69,85.81,85.56,85.76,19210.0,67.5108,67.6053,67.4084,67.566,19210.0
2020-02-04 09:40:00,85.74,85.88,85.74,85.77,11560.0,67.5502,67.6605,67.5502,67.5738,11560.0
2020-02-04 09:45:00,85.79,85.91,85.77,85.82,21598.0,67.5896,67.6841,67.5738,67.6132,21598.0
2020-02-04 09:50:00,85.85,86.04,85.83,86.04,39848.0,67.6369,67.7866,67.6211,67.7866,39848.0
2020-02-04 09:55:00,86.04,86.04,85.9,85.9,9075.0,67.7866,67.7866,67.6763,67.6763,9075.0
2020-02-04 10:00:00,85.9,86.03,85.86,85.87,38529.0,67.6763,67.7787,67.6447,67.6526,38529.0
2020-02-04 10:05:00,85.88,86.05,85.88,86.0,10057.0,67.6605,67.7944,67.6605,67.755,10057.0
2020-02-04 10:10:00,85.98,86.03,85.78,85.81,10527.0,67.7393,67.7787,67.5817,67.6053,10527.0
2020-02-04 10:15:00,85.84,85.88,85.75,85.75,13814.0,67.629,67.6605,67.5581,67.5581,13814.0
2020-02-04 10:20:00,85.75,85.76,85.69,85.7,10012.0,67.5581,67.566,67.5108,67.5187,10012.0
2020-02-04 10:25:00,85.72,85.81,85.66,85.75,11003.0,67.5344,67.6053,67.4872,67.5581,11003.0
2020-02-04 10:30:00,85.77,85.78,85.73,85.75,5805.0,67.5738,67.5817,67.5423,67.5581,5805.0
2020-02-04 10:35:00,85.74,85.75,85.63,85.63,10396.0,67.5502,67.5581,67.4635,67.4635,10396.0
2020-02-04 10:40:00,85.65,85.76,85.61,85.76,11041.0,67.4793,67.566,67.4478,67.566,11041.0
2020-02-04 10:45:00,85.77,85.78,85.69,85.73,16918.0,67.5738,67.5817,67.5108,67.5423,16918.0
2020-02-04 10:50:00,85.73,85.73,85.59,85.59,22394.0,67.5423,67.5423,67.432,67.432,22394.0
2020-02-04 10:55:00,85.59,85.64,85.55,85.57,14390.0,67.432,67.4714,67.4005,67.4163,14390.0
2020-02-04 11:00:00,85.56,85.65,85.55,85.56,6762.0,67.4084,67.4793,67.4005,67.4084,6762.0
2020-02-04 11:05:00,85.57,85.63,85.55,85.55,11988.0,67.4163,67.4635,67.4005,67.4005,11988.0
2020-02-04 11:10:00,85.54,85.58,85.51,85.51,13576.0,67.3926,67.4241,67.369,67.369,13576.0
2020-02-04 11:15:00,85.52,85.54,85.4,85.42,17314.0,67.3769,67.3926,67.2823,67.2981,17314.0
2020-02-04 11:20:00,85.42,85.43,85.33,85.36,21554.0,67.2981,67.306,67.2272,67.2508,21554.0
2020-02-04 11:25:00,85.36,85.38,85.29,85.31,21614.0,67.2508,67.2666,67.1957,67.2114,21614.0
2020-02-04 11:30:00,85.3,85.31,85.21,85.21,13652.0,67.2035,67.2114,67.1326,67.1326,13652.0
2020-02-04 11:35:00,85.2,85.2,85.07,85.16,17976.0,67.1248,67.1248,67.0223,67.0932,17976.0
2020-02-04 11:40:00,85.17,85.34,85.16,85.34,25309.0,67.1011,67.2351,67.0932,67.2351,25309.0
2020-02-04 11:45:00,85.34,85.46,85.33,85.45,8067.0,67.2351,67.3296,67.2272,67.3217,8067.0
2020-02-04 11:50:00,85.45,85.45,85.31,85.32,39683.0,67.3217,67.3217,67.2114,67.2193,39683.0
2020-02-04 11:55:00,85.32,85.32,85.21,85.21,6675.0,67.2193,67.2193,67.1326,67.1326,6675.0
2020-02-04 12:00:00,85.21,85.24,85.18,85.18,14168.0,67.1326,67.1563,67.109,67.109,14168.0
2020-02-04 12:05:00,85.19,85.2,85.15,85.2,6915.0,67.1169,67.1248,67.0854,67.1248,6915.0
2020-02-04 12:10:00,85.2,85.26,85.15,85.24,11080.0,67.1248,67.172,67.0854,67.1563,11080.0
2020-02-04 12:15:00,85.23,85.26,85.17,85.22,12082.0,67.1484,67.172,67.1011,67.1405,12082.0
2020-02-04 12:20:00,85.22,85.27,85.21,85.27,9343.0,67.1405,67.1799,67.1326,67.1799,9343.0
2020-02-04 12:25:00,85.27,85.31,85.23,85.28,8946.0,67.1799,67.2114,67.1484,67.1878,8946.0
2020-02-04 12:30:00,85.3,85.3,85.25,85.27,7097.0,67.2035,67.2035,67.1642,67.1799,7097.0
2020-02-04 12:35:00,85.29,85.29,85.17,85.17,7320.0,67.1957,67.1957,67.1011,67.1011,7320.0
2020-02-04 12:40:00,85.18,85.18,85.12,85.14,11040.0,67.109,67.109,67.0617,67.0775,11040.0
2020-02-04 12:45:00,85.14,85.17,85.13,85.15,6112.0,67.0775,67.1011,67.0696,67.0854,6112.0
2020-02-04 12:50:00,85.15,85.22,85.14,85.22,7407.0,67.0854,67.1405,67.0775,67.1405,7407.0
2020-02-04 12:55:00,85.24,85.25,85.2,85.24,4396.0,67.1563,67.1642,67.1248,67.1563,4396.0
2020-02-04 13:00:00,85.26,85.27,85.23,85.24,6202.0,67.172,67.1799,67.1484,67.1563,6202.0
2020-02-04 13:05:00,85.23,85.29,85.23,85.28,7737.0,67.1484,67.1957,67.1484,67.1878,7737.0
2020-02-04 13:10:00,85.29,85.29,85.13,85.14,12273.0,67.1957,67.1957,67.0696,67.0775,12273.0
2020-02-04 13:15:00,85.13,85.14,85.02,85.02,11439.0,67.0696,67.0775,66.9829,66.9829,11439.0
2020-02-04 13:20:00,85.03,85.1,85.03,85.06,11758.0,66.9908,67.046,66.9908,67.0145,11758.0
2020-02-04 13:25:00,85.06,85.06,85.0,85.05,15435.0,67.0145,67.0145,66.9672,67.0066,15435.0
2020-02-04 13:30:00,85.06,85.06,84.92,84.95,20823.0,67.0145,67.0145,66.9042,66.9278,20823.0
2020-02-04 13:35:00,84.94,84.98,84.94,84.96,6743.0,66.9199,66.9514,66.9199,66.9357,6743.0
2020-02-04 13:40:00,84.99,85.03,84.96,85.02,12108.0,66.9593,66.9908,66.9357,66.9829,12108.0
2020-02-04 13:45:00,85.03,85.05,84.97,85.0,7666.0,66.9908,67.0066,66.9436,66.9672,7666.0
2020-02-04 13:50:00,85.0,85.03,84.88,84.95,18478.0,66.9672,66.9908,66.8726,66.9278,18478.0
2020-02-04 13:55:00,84.95,84.98,84.94,84.96,17387.0,66.9278,66.9514,66.9199,66.9357,17387.0
2020-02-04 14:00:00,84.95,85.04,84.93,85.03,8200.0,66.9278,66.9987,66.912,66.9908,8200.0
2020-02-04 14:05:00,85.03,85.14,85.02,85.14,8031.0,66.9908,67.0775,66.9829,67.0775,8031.0
2020-02-04 14:10:00,85.14,85.14,85.03,85.12,11917.0,67.0775,67.0775,66.9908,67.0617,11917.0
2020-02-04 14:15:00,85.12,85.12,85.02,85.06,11578.0,67.0617,67.0617,66.9829,67.0145,11578.0
2020-02-04 14:20:00,85.07,85.1,85.03,85.08,10492.0,67.0223,67.046,66.9908,67.0302,10492.0
2020-02-04 14:25:00,85.08,85.14,85.08,85.1,7605.0,67.0302,67.0775,67.0302,67.046,7605.0
2020-02-04 14:30:00,85.1,85.18,85.09,85.14,10065.0,67.046,67.109,67.0381,67.0775,10065.0
2020-02-04 14:35:00,85.15,85.18,85.13,85.18,8825.0,67.0854,67.109,67.0696,67.109,8825.0
2020-02-04 14:40:00,85.18,85.19,85.13,85.13,10824.0,67.109,67.1169,67.0696,67.0696,10824.0
2020-02-04 14:45:00,85.14,85.18,85.14,85.15,10950.0,67.0775,67.109,67.0775,67.0854,10950.0
2020-02-04 14:50:00,85.15,85.16,85.12,85.15,10696.0,67.0854,67.0932,67.0617,67.0854,10696.0
2020-02-04 14:55:00,85.16,85.17,85.12,85.13,11658.0,67.0932,67.1011,67.0617,67.0696,11658.0
2020-02-04 15:00:00,85.15,85.16,85.08,85.1,15353.0,67.0854,67.0932,67.0302,67.046,15353.0
2020-02-04 15:05:00,85.11,85.13,85.06,85.06,14331.0,67.0539,67.0696,67.0145,67.0145,14331.0
2020-02-04 15:10:00,85.06,85.08,85.04,85.07,8329.0,67.0145,67.0302,66.9987,67.0223,8329.0
2020-02-04 15:15:00,85.08,85.1,85.0,85.03,19818.0,67.0302,67.046,66.9672,66.9908,19818.0
2020-02-04 15:20:00,85.03,85.05,85.0,85.04,9790.0,66.9908,67.0066,66.9672,66.9987,9790.0
2020-02-04 15:25:00,85.04,85.04,84.98,84.99,63310.0,66.9987,66.9987,66.9514,66.9593,63310.0
2020-02-04 15:30:00,84.98,84.99,84.8,84.81,43176.0,66.9514,66.9593,66.8096,66.8175,43176.0
2020-02-04 15:35:00,84.81,84.82,84.74,84.8,57687.0,66.8175,66.8254,66.7624,66.8096,57687.0
2020-02-04 15:40:00,84.8,84.8,84.6,84.64,40150.0,66.8096,66.8096,66.6521,66.6836,40150.0
2020-02-04 15:45:00,84.64,84.67,84.57,84.59,49188.0,66.6836,66.7072,66.6284,66.6442,49188.0
2020-02-04 15:50:00,84.58,84.6,84.54,84.59,80941.0,66.6363,66.6521,66.6048,66.6442,80941.0
2020-02-04 15:55:00,84.59,84.69,84.53,84.59,228898.0,66.6442,66.723,66.5969,66.6442,228898.0
2020-02-05 09:30:00,84.44,84.63,84.27,84.56,53912.0,66.526,66.6757,66.3921,66.6205,53912.0
2020-02-05 09:35:00,84.56,84.59,84.12,84.19,54742.0,66.6205,66.6442,66.2739,66.329,54742.0
2020-02-05 09:40:00,84.2,84.62,84.2,84.45,31283.0,66.3369,66.6678,66.3369,66.5339,31283.0
2020-02-05 09:45:00,84.45,84.59,84.44,84.54,15321.0,66.5339,66.6442,66.526,66.6048,15321.0
2020-02-05 09:50:00,84.56,84.75,84.54,84.75,17034.0,66.6205,66.7702,66.6048,66.7702,17034.0
2020-02-05 09:55:00,84.75,84.75,84.61,84.65,21076.0,66.7702,66.7702,66.6599,66.6914,21076.0
2020-02-05 10:00:00,84.67,84.74,84.55,84.55,37595.0,66.7072,66.7624,66.6127,66.6127,37595.0
2020-02-05 10:05:00,84.55,84.59,84.4,84.42,19906.0,66.6127,66.6442,66.4945,66.5102,19906.0
2020-02-05 10:10:00,84.42,84.75,84.42,84.71,30721.0,66.5102,66.7702,66.5102,66.7387,30721.0
2020-02-05 10:15:00,84.72,84.8,84.71,84.8,12248.0,66.7466,66.8096,66.7387,66.8096,12248.0
2020-02-05 10:20:00,84.83,84.9,84.82,84.9,8535.0,66.8333,66.8884,66.8254,66.8884,8535.0
2020-02-05 10:25:00,84.89,84.9,84.79,84.79,33244.0,66.8805,66.8884,66.8017,66.8017,33244.0
2020-02-05 10:30:00,84.79,84.9,84.77,84.81,8125.0,66.8017,66.8884,66.786,66.8175,8125.0
2020-02-05 10:35:00,84.81,84.89,84.76,84.89,17029.0,66.8175,66.8805,66.7781,66.8805,17029.0
2020-02-05 10:40:00,84.92,85.01,84.88,84.95,10282.0,66.9042,66.9751,66.8726,66.9278,10282.0
2020-02-05 10:45:00,84.95,85.11,84.93,85.11,10787.0,66.9278,67.0539,66.912,67.0539,10787.0
2020-02-05 10:50:00,85.11,85.12,85.03,85.07,21804.0,67.0539,67.0617,66.9908,67.0223,21804.0
2020-02-05 10:55:00,85.08,85.12,85.02,85.06,17151.0,67.0302,67.0617,66.9829,67.0145,17151.0
2020-02-05 11:00:00,85.07,85.12,85.01,85.02,20260.0,67.0223,67.0617,66.9751,66.9829,20260.0
2020-02-05 11:05:00,85.03,85.07,85.0,85.0,4823.0,66.9908,67.0223,66.9672,66.9672,4823.0
2020-02-05 11:10:00,85.0,85.08,84.97,85.08,6898.0,66.9672,67.0302,66.9436,67.0302,6898.0
2020-02-05 11:15:00,85.09,85.17,85.07,85.15,13668.0,67.0381,67.1011,67.0223,67.0854,13668.0
2020-02-05 11:20:00,85.16,85.18,85.11,85.14,17323.0,67.0932,67.109,67.0539,67.0775,17323.0
2020-02-05 11:25:00,85.14,85.22,85.11,85.18,7168.0,67.0775,67.1405,67.0539,67.109,7168.0
2020-02-05 11:30:00,85.17,85.17,85.08,85.12,8379.0,67.1011,67.1011,67.0302,67.0617,8379.0
2020-02-05 11:35:00,85.11,85.13,84.98,84.98,8906.0,67.0539,67.0696,66.9514,66.9514,8906.0
2020-02-05 11:40:00,84.98,85.1,84.98,85.09,9265.0,66.9514,67.046,66.9514,67.0381,9265.0
2020-02-05 11:45:00,85.1,85.11,85.06,85.06,6383.0,67.046,67.0539,67.0145,67.0145,6383.0
2020-02-05 11:50:00,85.06,85.11,85.05,85.06,6899.0,67.0145,67.0539,67.0066,67.0145,6899.0
2020-02-05 11:55:00,85.06,85.09,84.93,84.94,11735.0,67.0145,67.0381,66.912,66.9199,11735.0
2020-02-05 12:00:00,84.95,85.01,84.92,85.0,6593.0,66.9278,66.9751,66.9042,66.9672,6593.0
2020-02-05 12:05:00,85.0,85.05,84.97,85.01,6848.0,66.9672,67.0066,66.9436,66.9751,6848.0
2020-02-05 12:10:00,85.02,85.04,84.99,85.0,8238.0,66.9829,66.9987,66.9593,66.9672,8238.0
2020-02-05 12:15:00,85.0,85.01,84.9,84.93,7743.0,66.9672,66.9751,66.8884,66.912,7743.0
2020-02-05 12:20:00,84.92,84.97,84.9,84.91,9073.0,66.9042,66.9436,66.8884,66.8963,9073.0
2020-02-05 12:25:00,84.92,84.98,84.89,84.93,13172.0,66.9042,66.9514,66.8805,66.912,13172.0
2020-02-05 12:30:00,84.93,84.93,84.9,84.91,4194.0,66.912,66.912,66.8884,66.8963,4194.0
2020-02-05 12:35:00,84.92,84.96,84.9,84.95,7284.0,66.9042,66.9357,66.8884,66.9278,7284.0
2020-02-05 12:40:00,84.95,85.0,84.94,84.98,8143.0,66.9278,66.9672,66.9199,66.9514,8143.0
2020-02-05 12:45:00,84.96,85.04,84.96,85.01,5911.0,66.9357,66.9987,66.9357,66.9751,5911.0
2020-02-05 12:50:00,85.01,85.02,84.95,84.97,4067.0,66.9751,66.9829,66.9278,66.9436,4067.0
2020-02-05 12:55:00,85.01,85.02,84.96,84.96,3751.0,66.9751,66.9829,66.9357,66.9357,3751.0
2020-02-05 13:00:00,84.95,85.07,84.95,85.07,6428.0,66.9278,67.0223,66.9278,67.0223,6428.0
2020-02-05 13:05:00,85.07,85.12,85.07,85.09,7109.0,67.0223,67.0617,67.0223,67.0381,7109.0
2020-02-05 13:10:00,85.09,85.19,85.09,85.18,5948.0,67.0381,67.1169,67.0381,67.109,5948.0
2020-02-05 13:15:00,85.17,85.18,85.11,85.12,5854.0,67.1011,67.109,67.0539,67.0617,5854.0
2020-02-05 13:20:00,85.11,85.12,85.07,85.1,4435.0,67.0539,67.0617,67.0223,67.046,4435.0
2020-02-05 13:25:00,85.09,85.12,85.05,85.05,7961.0,67.0381,67.0617,67.0066,67.0066,7961.0
2020-02-05 13:30:00,85.03,85.06,85.0,85.02,6489.0,66.9908,67.0145,66.9672,66.9829,6489.0
2020-02-05 13:35:00,85.02,85.08,85.01,85.05,19825.0,66.9829,67.0302,66.9751,67.0066,19825.0
2020-02-05 13:40:00,85.06,85.17,85.06,85.13,10379.0,67.0145,67.1011,67.0145,67.0696,10379.0
2020-02-05 13:45:00,85.13,85.16,85.07,85.12,16088.0,67.0696,67.0932,67.0223,67.0617,16088.0
2020-02-05 13:50:00,85.13,85.17,85.1,85.14,8923.0,67.0696,67.1011,67.046,67.0775,8923.0
2020-02-05 13:55:00,85.14,85.14,85.04,85.08,9619.0,67.0775,67.0775,66.9987,67.0302,9619.0
2020-02-05 14:00:00,85.07,85.07,84.98,84.99,8983.0,67.0223,67.0223,66.9514,66.9593,8983.0
2020-02-05 14:05:00,85.0,85.01,84.92,84.93,9947.0,66.9672,66.9751,66.9042,66.912,9947.0
2020-02-05 14:10:00,84.92,84.98,84.92,84.98,10710.0,66.9042,66.9514,66.9042,66.9514,10710.0
2020-02-05 14:15:00,84.99,85.01,84.95,85.01,5968.0,66.9593,66.9751,66.9278,66.9751,5968.0
2020-02-05 14:20:00,85.01,85.05,85.01,85.05,4514.0,66.9751,67.0066,66.9751,67.0066,4514.0
2020-02-05 14:25:00,85.04,85.04,84.95,84.95,6654.0,66.9987,66.9987,66.9278,66.9278,6654.0
2020-02-05 14:30:00,84.94,85.02,84.94,85.01,8896.0,66.9199,66.9829,66.9199,66.9751,8896.0
2020-02-05 14:35:00,85.01,85.02,85.0,85.02,3304.0,66.9751,66.9829,66.9672,66.9829,3304.0
2020-02-05 14:40:00,85.01,85.04,84.99,85.03,8004.0,66.9751,66.9987,66.9593,66.9908,8004.0
2020-02-05 14:45:00,85.03,85.08,85.01,85.06,7847.0,66.9908,67.0302,66.9751,67.0145,7847.0
2020-02-05 14:50:00,85.05,85.13,85.05,85.12,9618.0,67.0066,67.0696,67.0066,67.0617,9618.0
2020-02-05 14:55:00,85.12,85.19,85.1,85.18,5474.0,67.0617,67.1169,67.046,67.109,5474.0
2020-02-05 15:00:00,85.17,85.18,85.07,85.12,10012.0,67.1011,67.109,67.0223,67.0617,10012.0
2020-02-05 15:05:00,85.12,85.15,85.1,85.13,11098.0,67.0617,67.0854,67.046,67.0696,11098.0
2020-02-05 15:10:00,85.13,85.14,85.09,85.1,7669.0,67.0696,67.0775,67.0381,67.046,7669.0
2020-02-05 15:15:00,85.11,85.11,85.06,85.08,10175.0,67.0539,67.0539,67.0145,67.0302,10175.0
2020-02-05 15:20:00,85.08,85.11,85.07,85.1,18973.0,67.0302,67.0539,67.0223,67.046,18973.0
2020-02-05 15:25:00,85.09,85.11,85.02,85.03,11387.0,67.0381,67.0539,66.9829,66.9908,11387.0
2020-02-05 15:30:00,85.03,85.06,84.98,84.98,15233.0,66.9908,67.0145,66.9514,66.9514,15233.0
2020-02-05 15:35:00,84.98,85.02,84.89,84.98,80741.0,66.9514,66.9829,66.8805,66.9514,80741.0
2020-02-05 15:40:00,84.98,85.01,84.9,84.91,16029.0,66.9514,66.9751,66.8884,66.8963,16029.0
2020-02-05 15:45:00,84.91,84.97,84.87,84.89,50903.0,66.8963,66.9436,66.8648,66.8805,50903.0
2020-02-05 15:50:00,84.91,84.92,84.76,84.91,95965.0,66.8963,66.9042,66.7781,66.8963,95965.0
2020-02-05 15:55:00,84.9,84.96,84.84,84.94,174448.0,66.8884,66.9357,66.8411,66.9199,174448.0
2020-02-06 09:30:00,85.1,85.32,84.85,84.87,38826.0,67.046,67.2193,66.849,66.8648,38826.0
2020-02-06 09:35:00,84.87,84.97,84.8,84.89,27863.0,66.8648,66.9436,66.8096,66.8805,27863.0
2020-02-06 09:40:00,84.88,85.02,84.77,84.86,20642.0,66.8726,66.9829,66.786,66.8569,20642.0
2020-02-06 09:45:00,84.86,84.91,84.8,84.87,11606.0,66.8569,66.8963,66.8096,66.8648,11606.0
2020-02-06 09:50:00,84.91,85.13,84.91,85.12,8267.0,66.8963,67.0696,66.8963,67.0617,8267.0
2020-02-06 09:55:00,85.13,85.16,84.95,84.95,12028.0,67.0696,67.0932,66.9278,66.9278,12028.0
2020-02-06 10:00:00,84.95,85.02,84.94,84.97,18831.0,66.9278,66.9829,66.9199,66.9436,18831.0
2020-02-06 10:05:00,84.96,85.15,84.94,85.09,13937.0,66.9357,67.0854,66.9199,67.0381,13937.0
2020-02-06 10:10:00,85.1,85.24,85.09,85.21,7725.0,67.046,67.1563,67.0381,67.1326,7725.0
2020-02-06 10:15:00,85.2,85.23,85.14,85.15,9282.0,67.1248,67.1484,67.0775,67.0854,9282.0
2020-02-06 10:20:00,85.17,85.18,85.08,85.18,6552.0,67.1011,67.109,67.0302,67.109,6552.0
2020-02-06 10:25:00,85.15,85.15,85.05,85.06,9376.0,67.0854,67.0854,67.0066,67.0145,9376.0
2020-02-06 10:30:00,85.03,85.03,84.92,84.94,12779.0,66.9908,66.9908,66.9042,66.9199,12779.0
2020-02-06 10:35:00,84.94,84.94,84.91,84.93,7907.0,66.9199,66.9199,66.8963,66.912,7907.0
2020-02-06 10:40:00,84.93,85.07,84.92,85.05,6922.0,66.912,67.0223,66.9042,67.0066,6922.0
2020-02-06 10:45:00,85.04,85.07,84.98,85.07,5040.0,66.9987,67.0223,66.9514,67.0223,5040.0
2020-02-06 10:50:00,85.09,85.19,85.09,85.19,5381.0,67.0381,67.1169,67.0381,67.1169,5381.0
2020-02-06 10:55:00,85.17,85.2,85.09,85.13,28998.0,67.1011,67.1248,67.0381,67.0696,28998.0
2020-02-06 11:00:00,85.12,85.27,85.12,85.25,10942.0,67.0617,67.1799,67.0617,67.1642,10942.0
2020-02-06 11:05:00,85.25,85.25,85.21,85.25,3568.0,67.1642,67.1642,67.1326,67.1642,3568.0
2020-02-06 11:10:00,85.24,85.38,85.24,85.38,6156.0,67.1563,67.2666,67.1563,67.2666,6156.0
2020-02-06 11:15:00,85.36,85.44,85.36,85.43,3564.0,67.2508,67.3138,67.2508,67.306,3564.0
2020-02-06 11:20:00,85.44,85.6,85.44,85.6,17068.0,67.3138,67.4399,67.3138,67.4399,17068.0
2020-02-06 11:25:00,85.61,85.62,85.55,85.59,9794.0,67.4478,67.4557,67.4005,67.432,9794.0
2020-02-06 11:30:00,85.6,85.65,85.57,85.65,12059.0,67.4399,67.4793,67.4163,67.4793,12059.0
2020-02-06 11:35:00,85.63,85.64,85.42,85.42,17026.0,67.4635,67.4714,67.2981,67.2981,17026.0
2020-02-06 11:40:00,85.43,85.48,85.43,85.44,12802.0,67.306,67.3454,67.306,67.3138,12802.0
2020-02-06 11:45:00,85.42,85.47,85.41,85.46,13001.0,67.2981,67.3375,67.2902,67.3296,13001.0
2020-02-06 11:50:00,85.46,85.46,85.38,85.39,10467.0,67.3296,67.3296,67.2666,67.2745,10467.0
2020-02-06 11:55:00,85.39,85.41,85.37,85.39,12264.0,67.2745,67.2902,67.2587,67.2745,12264.0
2020-02-06 12:00:00,85.39,85.4,85.29,85.29,23636.0,67.2745,67.2823,67.1957,67.1957,23636.0
2020-02-06 12:05:00,85.31,85.33,85.28,85.3,6890.0,67.2114,67.2272,67.1878,67.2035,6890.0
2020-02-06 12:10:00,85.3,85.36,85.29,85.34,4189.0,67.2035,67.2508,67.1957,67.2351,4189.0
2020-02-06 12:15:00,85.34,85.37,85.33,85.37,5455.0,67.2351,67.2587,67.2272,67.2587,5455.0
2020-02-06 12:20:00,85.37,85.39,85.34,85.38,7296.0,67.2587,67.2745,67.2351,67.2666,7296.0
2020-02-06 12:25:00,85.38,85.39,85.34,85.38,4721.0,67.2666,67.2745,67.2351,67.2666,4721.0
2020-02-06 12:30:00,85.39,85.42,85.39,85.4,4475.0,67.2745,67.2981,67.2745,67.2823,4475.0
2020-02-06 12:35:00,85.39,85.47,85.39,85.45,4023.0,67.2745,67.3375,67.2745,67.3217,4023.0
2020-02-06 12:40:00,85.47,85.51,85.46,85.47,3164.0,67.3375,67.369,67.3296,67.3375,3164.0
2020-02-06 12:45:00,85.48,85.6,85.47,85.6,6146.0,67.3454,67.4399,67.3375,67.4399,6146.0
2020-02-06 12:50:00,85.61,85.63,85.58,85.62,3528.0,67.4478,67.4635,67.4241,67.4557,3528.0
2020-02-06 12:55:00,85.62,85.66,85.59,85.63,5544.0,67.4557,67.4872,67.432,67.4635,5544.0
2020-02-06 13:00:00,85.63,85.65,85.6,85.62,5417.0,67.4635,67.4793,67.4399,67.4557,5417.0
2020-02-06 13:05:00,85.62,85.69,85.59,85.69,5730.0,67.4557,67.5108,67.432,67.5108,5730.0
2020-02-06 13:10:00,85.68,85.68,85.63,85.67,5616.0,67.5029,67.5029,67.4635,67.4951,5616.0
2020-02-06 13:15:00,85.65,85.67,85.59,85.63,7765.0,67.4793,67.4951,67.432,67.4635,7765.0
2020-02-06 13:20:00,85.63,85.66,85.6,85.63,10854.0,67.4635,67.4872,67.4399,67.4635,10854.0
2020-02-06 13:25:00,85.63,85.63,85.41,85.42,10037.0,67.4635,67.4635,67.2902,67.2981,10037.0
2020-02-06 13:30:00,85.44,85.45,85.41,85.44,5546.0,67.3138,67.3217,67.2902,67.3138,5546.0
2020-02-06 13:35:00,85.44,85.44,85.4,85.41,6012.0,67.3138,67.3138,67.2823,67.2902,6012.0
2020-02-06 13:40:00,85.43,85.48,85.43,85.47,9802.0,67.306,67.3454,67.306,67.3375,9802.0
2020-02-06 13:45:00,85.46,85.57,85.45,85.57,9774.0,67.3296,67.4163,67.3217,67.4163,9774.0
2020-02-06 13:50:00,85.58,85.58,85.51,85.54,8136.0,67.4241,67.4241,67.369,67.3926,8136.0
2020-02-06 13:55:00,85.55,85.58,85.53,85.56,6443.0,67.4005,67.4241,67.3848,67.4084,6443.0
2020-02-06 14:00:00,85.56,85.57,85.5,85.54,9663.0,67.4084,67.4163,67.3611,67.3926,9663.0
2020-02-06 14:05:00,85.55,85.57,85.52,85.54,12212.0,67.4005,67.4163,67.3769,67.3926,12212.0
2020-02-06 14:10:00,85.55,85.59,85.53,85.59,7466.0,67.4005,67.432,67.3848,67.432,7466.0
2020-02-06 14:15:00,85.57,85.58,85.5,85.53,7199.0,67.4163,67.4241,67.3611,67.3848,7199.0
2020-02-06 14:20:00,85.52,85.52,85.46,85.47,4007.0,67.3769,67.3769,67.3296,67.3375,4007.0
2020-02-06 14:25:00,85.45,85.51,85.45,85.48,6411.0,67.3217,67.369,67.3217,67.3454,6411.0
2020-02-06 14:30:00,85.49,85.51,85.47,85.49,6128.0,67.3532,67.369,67.3375,67.3532,6128.0
2020-02-06 14:35:00,85.49,85.51,85.45,85.5,4665.0,67.3532,67.369,67.3217,67.3611,4665.0
2020-02-06 14:40:00,85.52,85.54,85.49,85.5,5039.0,67.3769,67.3926,67.3532,67.3611,5039.0
2020-02-06 14:45:00,85.5,85.52,85.49,85.51,5202.0,67.3611,67.3769,67.3532,67.369,5202.0
2020-02-06 14:50:00,85.5,85.51,85.45,85.47,5533.0,67.3611,67.369,67.3217,67.3375,5533.0
2020-02-06 14:55:00,85.45,85.46,85.43,85.44,11522.0,67.3217,67.3296,67.306,67.3138,11522.0
2020-02-06 15:00:00,85.46,85.46,85.4,85.4,5637.0,67.3296,67.3296,67.2823,67.2823,5637.0
2020-02-06 15:05:00,85.4,85.41,85.37,85.39,10006.0,67.2823,67.2902,67.2587,67.2745,10006.0
2020-02-06 15:10:00,85.39,85.4,85.3,85.3,6312.0,67.2745,67.2823,67.2035,67.2035,6312.0
2020-02-06 15:15:00,85.3,85.3,85.23,85.23,8891.0,67.2035,67.2035,67.1484,67.1484,8891.0
2020-02-06 15:20:00,85.23,85.25,85.11,85.11,18378.0,67.1484,67.1642,67.0539,67.0539,18378.0
2020-02-06 15:25:00,85.13,85.14,85.05,85.06,26542.0,67.0696,67.0775,67.0066,67.0145,26542.0
2020-02-06 15:30:00,85.07,85.12,85.05,85.07,21329.0,67.0223,67.0617,67.0066,67.0223,21329.0
2020-02-06 15:35:00,85.07,85.08,85.02,85.04,20599.0,67.0223,67.0302,66.9829,66.9987,20599.0
2020-02-06 15:40:00,85.05,85.14,85.01,85.09,27377.0,67.0066,67.0775,66.9751,67.0381,27377.0
2020-02-06 15:45:00,85.09,85.14,85.08,85.11,25350.0,67.0381,67.0775,67.0302,67.0539,25350.0
2020-02-06 15:50:00,85.12,85.31,85.1,85.3,58968.0,67.0617,67.2114,67.046,67.2035,58968.0
2020-02-06 15:55:00,85.3,85.37,85.25,85.26,135556.0,67.2035,67.2587,67.1642,67.172,135556.0
2020-02-07 09:30:00,85.44,85.53,85.28,85.3,27095.0,67.3138,67.3848,67.1878,67.2035,27095.0
2020-02-07 09:35:00,85.31,85.48,85.25,85.29,5889.0,67.2114,67.3454,67.1642,67.1957,5889.0
2020-02-07 09:40:00,85.35,85.44,85.28,85.39,16627.0,67.2429,67.3138,67.1878,67.2745,16627.0
2020-02-07 09:45:00,85.35,85.52,85.33,85.51,22714.0,67.2429,67.3769,67.2272,67.369,22714.0
2020-02-07 09:50:00,85.51,85.51,85.38,85.38,4701.0,67.369,67.369,67.2666,67.2666,4701.0
2020-02-07 09:55:00,85.4,85.47,85.37,85.39,13203.0,67.2823,67.3375,67.2587,67.2745,13203.0
2020-02-07 10:00:00,85.38,85.46,85.35,85.37,11220.0,67.2666,67.3296,67.2429,67.2587,11220.0
2020-02-07 10:05:00,85.37,85.49,85.33,85.48,10246.0,67.2587,67.3532,67.2272,67.3454,10246.0
2020-02-07 10:10:00,85.48,85.5,85.41,85.47,10250.0,67.3454,67.3611,67.2902,67.3375,10250.0
2020-02-07 10:15:00,85.45,85.53,85.43,85.52,6953.0,67.3217,67.3848,67.306,67.3769,6953.0
2020-02-07 10:20:00,85.52,85.61,85.52,85.57,10427.0,67.3769,67.4478,67.3769,67.4163,10427.0
2020-02-07 10:25:00,85.54,85.6,85.51,85.59,7500.0,67.3926,67.4399,67.369,67.432,7500.0
2020-02-07 10:30:00,85.62,85.63,85.56,85.56,8987.0,67.4557,67.4635,67.4084,67.4084,8987.0
2020-02-07 10:35:00,85.55,85.55,85.44,85.5,17350.0,67.4005,67.4005,67.3138,67.3611,17350.0
2020-02-07 10:40:00,85.5,85.54,85.46,85.53,24807.0,67.3611,67.3926,67.3296,67.3848,24807.0
2020-02-07 10:45:00,85.53,85.53,85.41,85.43,21166.0,67.3848,67.3848,67.2902,67.306,21166.0
2020-02-07 10:50:00,85.41,85.44,85.39,85.4,6421.0,67.2902,67.3138,67.2745,67.2823,6421.0
2020-02-07 10:55:00,85.41,85.41,85.33,85.33,6894.0,67.2902,67.2902,67.2272,67.2272,6894.0
2020-02-07 11:00:00,85.35,85.43,85.33,85.43,20355.0,67.2429,67.306,67.2272,67.306,20355.0
2020-02-07 11:05:00,85.43,85.48,85.39,85.42,4962.0,67.306,67.3454,67.2745,67.2981,4962.0
2020-02-07 11:10:00,85.42,85.43,85.4,85.43,7990.0,67.2981,67.306,67.2823,67.306,7990.0
2020-02-07 11:15:00,85.45,85.45,85.37,85.39,11602.0,67.3217,67.3217,67.2587,67.2745,11602.0
2020-02-07 11:20:00,85.39,85.53,85.39,85.48,16909.0,67.2745,67.3848,67.2745,67.3454,16909.0
2020-02-07 11:25:00,85.48,85.48,85.39,85.42,7460.0,67.3454,67.3454,67.2745,67.2981,7460.0
2020-02-07 11:30:00,85.4,85.4,85.31,85.32,8388.0,67.2823,67.2823,67.2114,67.2193,8388.0
2020-02-07 11:35:00,85.33,85.42,85.33,85.34,10790.0,67.2272,67.2981,67.2272,67.2351,10790.0
2020-02-07 11:40:00,85.36,85.37,85.32,85.34,5146.0,67.2508,67.2587,67.2193,67.2351,5146.0
2020-02-07 11:45:00,85.31,85.34,85.25,85.27,8044.0,67.2114,67.2351,67.1642,67.1799,8044.0
2020-02-07 11:50:00,85.25,85.27,85.21,85.21,6586.0,67.1642,67.1799,67.1326,67.1326,6586.0
2020-02-07 11:55:00,85.21,85.27,85.19,85.26,8773.0,67.1326,67.1799,67.1169,67.172,8773.0
2020-02-07 12:00:00,85.27,85.36,85.25,85.31,8019.0,67.1799,67.2508,67.1642,67.2114,8019.0
2020-02-07 12:05:00,85.32,85.39,85.32,85.37,4513.0,67.2193,67.2745,67.2193,67.2587,4513.0
2020-02-07 12:10:00,85.36,85.38,85.33,85.37,3924.0,67.2508,67.2666,67.2272,67.2587,3924.0
2020-02-07 12:15:00,85.36,85.46,85.36,85.44,8646.0,67.2508,67.3296,67.2508,67.3138,8646.0
2020-02-07 12:20:00,85.45,85.47,85.42,85.47,3459.0,67.3217,67.3375,67.2981,67.3375,3459.0
2020-02-07 12:25:00,85.45,85.48,85.4,85.48,6901.0,67.3217,67.3454,67.2823,67.3454,6901.0
2020-02-07 12:30:00,85.48,85.53,85.48,85.48,3812.0,67.3454,67.3848,67.3454,67.3454,3812.0
2020-02-07 12:35:00,85.47,85.5,85.46,85.48,5344.0,67.3375,67.3611,67.3296,67.3454,5344.0
2020-02-07 12:40:00,85.46,85.51,85.45,85.49,5328.0,67.3296,67.369,67.3217,67.3532,5328.0
2020-02-07 12:45:00,85.48,85.49,85.45,85.46,4289.0,67.3454,67.3532,67.3217,67.3296,4289.0
2020-02-07 12:50:00,85.47,85.49,85.46,85.49,4608.0,67.3375,67.3532,67.3296,67.3532,4608.0
2020-02-07 12:55:00,85.48,85.49,85.45,85.48,7410.0,67.3454,67.3532,67.3217,67.3454,7410.0
2020-02-07 13:00:00,85.47,85.47,85.38,85.38,4313.0,67.3375,67.3375,67.2666,67.2666,4313.0
2020-02-07 13:05:00,85.39,85.41,85.36,85.36,4276.0,67.2745,67.2902,67.2508,67.2508,4276.0
2020-02-07 13:10:00,85.36,85.36,85.3,85.31,10388.0,67.2508,67.2508,67.2035,67.2114,10388.0
2020-02-07 13:15:00,85.32,85.35,85.28,85.28,5100.0,67.2193,67.2429,67.1878,67.1878,5100.0
2020-02-07 13:20:00,85.28,85.29,85.27,85.28,1924.0,67.1878,67.1957,67.1799,67.1878,1924.0
2020-02-07 13:25:00,85.29,85.31,85.27,85.29,6633.0,67.1957,67.2114,67.1799,67.1957,6633.0
2020-02-07 13:30:00,85.28,85.29,85.21,85.22,6294.0,67.1878,67.1957,67.1326,67.1405,6294.0
2020-02-07 13:35:00,85.24,85.26,85.16,85.18,11952.0,67.1563,67.172,67.0932,67.109,11952.0
2020-02-07 13:40:00,85.18,85.19,85.09,85.12,8786.0,67.109,67.1169,67.0381,67.0617,8786.0
2020-02-07 13:45:00,85.11,85.11,85.01,85.01,10095.0,67.0539,67.0539,66.9751,66.9751,10095.0
2020-02-07 13:50:00,85.02,85.04,85.0,85.01,15526.0,66.9829,66.9987,66.9672,66.9751,15526.0
2020-02-07 13:55:00,85.01,85.01,84.93,84.93,17146.0,66.9751,66.9751,66.912,66.912,17146.0
2020-02-07 14:00:00,84.92,84.96,84.89,84.92,17963.0,66.9042,66.9357,66.8805,66.9042,17963.0
2020-02-07 14:05:00,84.92,84.93,84.86,84.91,23997.0,66.9042,66.912,66.8569,66.8963,23997.0
2020-02-07 14:10:00,84.91,84.91,84.82,84.82,20296.0,66.8963,66.8963,66.8254,66.8254,20296.0
2020-02-07 14:15:00,84.82,84.89,84.81,84.89,9696.0,66.8254,66.8805,66.8175,66.8805,9696.0
2020-02-07 14:20:00,84.88,84.95,84.87,84.95,11100.0,66.8726,66.9278,66.8648,66.9278,11100.0
2020-02-07 14:25:00,84.95,84.96,84.89,84.95,33439.0,66.9278,66.9357,66.8805,66.9278,33439.0
2020-02-07 14:30:00,84.94,84.96,84.91,84.93,13967.0,66.9199,66.9357,66.8963,66.912,13967.0
2020-02-07 14:35:00,84.93,84.99,84.9,84.95,26123.0,66.912,66.9593,66.8884,66.9278,26123.0
2020-02-07 14:40:00,84.94,84.97,84.9,84.95,29646.0,66.9199,66.9436,66.8884,66.9278,29646.0
2020-02-07 14:45:00,84.95,84.95,84.87,84.87,48049.0,66.9278,66.9278,66.8648,66.8648,48049.0
2020-02-07 14:50:00,84.89,84.94,84.88,84.94,16484.0,66.8805,66.9199,66.8726,66.9199,16484.0
2020-02-07 14:55:00,84.94,84.98,84.92,84.92,23004.0,66.9199,66.9514,66.9042,66.9042,23004.0
2020-02-07 15:00:00,84.92,84.95,84.89,84.91,30239.0,66.9042,66.9278,66.8805,66.8963,30239.0
2020-02-07 15:05:00,84.9,84.93,84.87,84.88,25153.0,66.8884,66.912,66.8648,66.8726,25153.0
2020-02-07 15:10:00,84.89,84.92,84.88,84.91,13757.0,66.8805,66.9042,66.8726,66.8963,13757.0
2020-02-07 15:15:00,84.9,84.94,84.89,84.92,13680.0,66.8884,66.9199,66.8805,66.9042,13680.0
2020-02-07 15:20:00,84.92,84.92,84.84,84.87,18073.0,66.9042,66.9042,66.8411,66.8648,18073.0
2020-02-07 15:25:00,84.86,84.88,84.82,84.84,20986.0,66.8569,66.8726,66.8254,66.8411,20986.0
2020-02-07 15:30:00,84.83,84.88,84.81,84.88,24820.0,66.8333,66.8726,66.8175,66.8726,24820.0
2020-02-07 15:35:00,84.87,84.89,84.76,84.87,27646.0,66.8648,66.8805,66.7781,66.8648,27646.0
2020-02-07 15:40:00,84.86,84.93,84.82,84.93,182651.0,66.8569,66.912,66.8254,66.912,182651.0
2020-02-07 15:45:00,84.94,85.03,84.9,85.01,70775.0,66.9199,66.9908,66.8884,66.9751,70775.0
2020-02-07 15:50:00,85.01,85.02,84.78,84.82,99492.0,66.9751,66.9829,66.7939,66.8254,99492.0
2020-02-07 15:55:00,84.82,84.86,84.77,84.81,193461.0,66.8254,66.8569,66.786,66.8175,193461.0
2020-02-10 09:30:00,84.81,85.0,84.81,84.92,45594.0,66.8175,66.9672,66.8175,66.9042,45594.0
2020-02-10 09:35:00,84.89,84.93,84.73,84.77,10045.0,66.8805,66.912,66.7545,66.786,10045.0
2020-02-10 09:40:00,84.76,84.76,84.42,84.43,28387.0,66.7781,66.7781,66.5102,66.5181,28387.0
2020-02-10 09:45:00,84.43,84.44,84.32,84.36,17671.0,66.5181,66.526,66.4315,66.463,17671.0
2020-02-10 09:50:00,84.33,84.51,84.31,84.43,16374.0,66.4393,66.5811,66.4236,66.5181,16374.0
2020-02-10 09:55:00,84.39,84.56,84.38,84.54,37347.0,66.4866,66.6205,66.4787,66.6048,37347.0
2020-02-10 10:00:00,84.56,84.62,84.49,84.61,20581.0,66.6205,66.6678,66.5654,66.6599,20581.0
2020-02-10 10:05:00,84.62,84.68,84.56,84.56,13097.0,66.6678,66.7151,66.6205,66.6205,13097.0
2020-02-10 10:10:00,84.58,84.6,84.52,84.56,11226.0,66.6363,66.6521,66.589,66.6205,11226.0
2020-02-10 10:15:00,84.56,84.56,84.46,84.51,19019.0,66.6205,66.6205,66.5418,66.5811,19019.0
2020-02-10 10:20:00,84.5,84.63,84.49,84.63,11466.0,66.5733,66.6757,66.5654,66.6757,11466.0
2020-02-10 10:25:00,84.63,84.68,84.63,84.65,9651.0,66.6757,66.7151,66.6757,66.6914,9651.0
2020-02-10 10:30:00,84.64,84.66,84.61,84.64,8453.0,66.6836,66.6993,66.6599,66.6836,8453.0
2020-02-10 10:35:00,84.64,84.71,84.59,84.71,11640.0,66.6836,66.7387,66.6442,66.7387,11640.0
2020-02-10 10:40:00,84.71,84.76,84.71,84.76,7060.0,66.7387,66.7781,66.7387,66.7781,7060.0
2020-02-10 10:45:00,84.75,84.77,84.72,84.73,8325.0,66.7702,66.786,66.7466,66.7545,8325.0
2020-02-10 10:50:00,84.72,84.79,84.7,84.77,9340.0,66.7466,66.8017,66.7308,66.786,9340.0
2020-02-10 10:55:00,84.76,84.78,84.72,84.78,6382.0,66.7781,66.7939,66.7466,66.7939,6382.0
2020-02-10 11:00:00,84.77,84.8,84.65,84.65,6614.0,66.786,66.8096,66.6914,66.6914,6614.0
2020-02-10 11:05:00,84.66,84.67,84.61,84.67,10221.0,66.6993,66.7072,66.6599,66.7072,10221.0
2020-02-10 11:10:00,84.67,84.76,84.65,84.75,9569.0,66.7072,66.7781,66.6914,66.7702,9569.0
2020-02-10 11:15:00,84.76,84.79,84.75,84.77,6973.0,66.7781,66.8017,66.7702,66.786,6973.0
2020-02-10 11:20:00,84.77,84.78,84.7,84.72,6525.0,66.786,66.7939,66.7308,66.7466,6525.0
2020-02-10 11:25:00,84.72,84.75,84.7,84.71,9715.0,66.7466,66.7702,66.7308,66.7387,9715.0
2020-02-10 11:30:00,84.7,84.77,84.7,84.73,14125.0,66.7308,66.786,66.7308,66.7545,14125.0
2020-02-10 11:35:00,84.73,84.76,84.66,84.71,26909.0,66.7545,66.7781,66.6993,66.7387,26909.0
2020-02-10 11:40:00,84.72,84.76,84.7,84.72,4894.0,66.7466,66.7781,66.7308,66.7466,4894.0
2020-02-10 11:45:00,84.74,84.78,84.72,84.76,5961.0,66.7624,66.7939,66.7466,66.7781,5961.0
2020-02-10 11:50:00,84.75,84.76,84.69,84.7,9127.0,66.7702,66.7781,66.723,66.7308,9127.0
2020-02-10 11:55:00,84.69,84.71,84.67,84.7,8429.0,66.723,66.7387,66.7072,66.7308,8429.0
2020-02-10 12:00:00,84.69,84.69,84.65,84.68,8243.0,66.723,66.723,66.6914,66.7151,8243.0
2020-02-10 12:05:00,84.67,84.73,84.65,84.73,8764.0,66.7072,66.7545,66.6914,66.7545,8764.0
2020-02-10 12:10:00,84.73,84.76,84.72,84.75,4781.0,66.7545,66.7781,66.7466,66.7702,4781.0
2020-02-10 12:15:00,84.75,84.77,84.7,84.77,7303.0,66.7702,66.786,66.7308,66.786,7303.0
2020-02-10 12:20:00,84.77,84.77,84.71,84.73,6965.0,66.786,66.786,66.7387,66.7545,6965.0
2020-02-10 12:25:00,84.72,84.74,84.69,84.73,7162.0,66.7466,66.7624,66.723,66.7545,7162.0
2020-02-10 12:30:00,84.74,84.76,84.7,84.72,9553.0,66.7624,66.7781,66.7308,66.7466,9553.0
2020-02-10 12:35:00,84.72,84.73,84.66,84.67,5897.0,66.7466,66.7545,66.6993,66.7072,5897.0
2020-02-10 12:40:00,84.68,84.71,84.66,84.67,14662.0,66.7151,66.7387,66.6993,66.7072,14662.0
2020-02-10 12:45:00,84.67,84.72,84.67,84.7,7195.0,66.7072,66.7466,66.7072,66.7308,7195.0
2020-02-10 12:50:00,84.7,84.71,84.68,84.7,5075.0,66.7308,66.7387,66.7151,66.7308,5075.0
2020-02-10 12:55:00,84.69,84.71,84.65,84.65,10865.0,66.723,66.7387,66.6914,66.6914,10865.0
2020-02-10 13:00:00,84.64,84.66,84.6,84.61,7494.0,66.6836,66.6993,66.6521,66.6599,7494.0
2020-02-10 13:05:00,84.62,84.63,84.57,84.58,6727.0,66.6678,66.6757,66.6284,66.6363,6727.0
2020-02-10 13:10:00,84.58,84.62,84.54,84.55,14446.0,66.6363,66.6678,66.6048,66.6127,14446.0
2020-02-10 13:15:00,84.56,84.57,84.53,84.56,6596.0,66.6205,66.6284,66.5969,66.6205,6596.0
2020-02-10 13:20:00,84.55,84.59,84.53,84.57,9304.0,66.6127,66.6442,66.5969,66.6284,9304.0
2020-02-10 13:25:00,84.59,84.62,84.58,84.61,6924.0,66.6442,66.6678,66.6363,66.6599,6924.0
2020-02-10 13:30:00,84.62,84.62,84.55,84.56,9440.0,66.6678,66.6678,66.6127,66.6205,9440.0
2020-02-10 13:35:00,84.56,84.57,84.5,84.56,14068.0,66.6205,66.6284,66.5733,66.6205,14068.0
2020-02-10 13:40:00,84.55,84.55,84.5,84.52,7202.0,66.6127,66.6127,66.5733,66.589,7202.0
2020-02-10 13:45:00,84.52,84.52,84.48,84.48,12334.0,66.589,66.589,66.5575,66.5575,12334.0
2020-02-10 13:50:00,84.49,84.51,84.47,84.51,17257.0,66.5654,66.5811,66.5496,66.5811,17257.0
2020-02-10 13:55:00,84.51,84.56,84.5,84.51,15671.0,66.5811,66.6205,66.5733,66.5811,15671.0
2020-02-10 14:00:00,84.52,84.52,84.48,84.48,13854.0,66.589,66.589,66.5575,66.5575,13854.0
2020-02-10 14:05:00,84.48,84.48,84.38,84.39,16362.0,66.5575,66.5575,66.4787,66.4866,16362.0
2020-02-10 14:10:00,84.4,84.42,84.39,84.41,15756.0,66.4945,66.5102,66.4866,66.5024,15756.0
2020-02-10 14:15:00,84.42,84.44,84.4,84.42,19975.0,66.5102,66.526,66.4945,66.5102,19975.0
2020-02-10 14:20:00,84.43,84.44,84.33,84.35,14765.0,66.5181,66.526,66.4393,66.4551,14765.0
2020-02-10 14:25:00,84.33,84.44,84.29,84.44,41592.0,66.4393,66.526,66.4078,66.526,41592.0
2020-02-10 14:30:00,84.42,84.43,84.3,84.3,15878.0,66.5102,66.5181,66.4157,66.4157,15878.0
2020-02-10 14:35:00,84.31,84.33,84.27,84.28,8050.0,66.4236,66.4393,66.3921,66.3999,8050.0
2020-02-10 14:40:00,84.26,84.3,84.21,84.27,17857.0,66.3842,66.4157,66.3448,66.3921,17857.0
2020-02-10 14:45:00,84.28,84.35,84.27,84.35,16913.0,66.3999,66.4551,66.3921,66.4551,16913.0
2020-02-10 14:50:00,84.35,84.41,84.35,84.38,17809.0,66.4551,66.5024,66.4551,66.4787,17809.0
2020-02-10 14:55:00,84.37,84.42,84.34,84.37,74228.0,66.4708,66.5102,66.4472,66.4708,74228.0
2020-02-10 15:00:00,84.38,84.42,84.32,84.32,56182.0,66.4787,66.5102,66.4315,66.4315,56182.0
2020-02-10 15:05:00,84.34,84.43,84.31,84.38,64990.0,66.4472,66.5181,66.4236,66.4787,64990.0
2020-02-10 15:10:00,84.37,84.4,84.35,84.35,15871.0,66.4708,66.4945,66.4551,66.4551,15871.0
2020-02-10 15:15:00,84.37,84.41,84.35,84.39,13164.0,66.4708,66.5024,66.4551,66.4866,13164.0
2020-02-10 15:20:00,84.4,84.41,84.33,84.34,20075.0,66.4945,66.5024,66.4393,66.4472,20075.0
2020-02-10 15:25:00,84.34,84.41,84.34,84.36,22791.0,66.4472,66.5024,66.4472,66.463,22791.0
2020-02-10 15:30:00,84.36,84.37,84.33,84.34,33823.0,66.463,66.4708,66.4393,66.4472,33823.0
2020-02-10 15:35:00,84.36,84.4,84.32,84.34,49150.0,66.463,66.4945,66.4315,66.4472,49150.0
2020-02-10 15:40:00,84.35,84.37,84.32,84.35,34131.0,66.4551,66.4708,66.4315,66.4551,34131.0
2020-02-10 15:45:00,84.35,84.42,84.28,84.39,47247.0,66.4551,66.5102,66.3999,66.4866,47247.0
2020-02-10 15:50:00,84.4,84.47,84.36,84.47,102991.0,66.4945,66.5496,66.463,66.5496,102991.0
2020-02-10 15:55:00,84.46,84.58,84.42,84.57,141188.0,66.5418,66.6363,66.5102,66.6284,141188.0
2020-02-11 09:30:00,85.25,85.7,84.86,85.69,61407.0,67.1642,67.5187,66.8569,67.5108,61407.0
2020-02-11 09:35:00,85.6,85.83,85.52,85.68,47769.0,67.4399,67.6211,67.3769,67.5029,47769.0
2020-02-11 09:40:00,85.71,85.99,85.56,85.94,60826.0,67.5266,67.7472,67.4084,67.7078,60826.0
2020-02-11 09:45:00,85.91,86.01,85.77,85.79,77152.0,67.6841,67.7629,67.5738,67.5896,77152.0
2020-02-11 09:50:00,85.77,86.0,85.74,85.74,69895.0,67.5738,67.755,67.5502,67.5502,69895.0
2020-02-11 09:55:00,85.76,85.95,85.68,85.88,69135.0,67.566,67.7156,67.5029,67.6605,69135.0
2020-02-11 10:00:00,85.92,86.12,85.91,86.0,58779.0,67.692,67.8496,67.6841,67.755,58779.0
2020-02-11 10:05:00,86.02,86.12,85.98,86.06,30431.0,67.7708,67.8496,67.7393,67.8023,30431.0
2020-02-11 10:10:00,86.06,86.11,86.02,86.08,32678.0,67.8023,67.8417,67.7708,67.8181,32678.0
2020-02-11 10:15:00,86.1,86.22,86.08,86.12,32365.0,67.8338,67.9284,67.8181,67.8496,32365.0
2020-02-11 10:20:00,86.13,86.2,86.11,86.14,43716.0,67.8575,67.9126,67.8417,67.8653,43716.0
2020-02-11 10:25:00,86.18,86.21,86.03,86.06,29097.0,67.8969,67.9205,67.7787,67.8023,29097.0
2020-02-11 10:30:00,86.08,86.22,86.02,86.21,22939.0,67.8181,67.9284,67.7708,67.9205,22939.0
2020-02-11 10:35:00,86.19,86.19,86.05,86.11,15161.0,67.9047,67.9047,67.7944,67.8417,15161.0
2020-02-11 10:40:00,86.09,86.09,85.92,85.96,16333.0,67.8259,67.8259,67.692,67.7235,16333.0
2020-02-11 10:45:00,85.95,85.97,85.64,85.71,50244.0,67.7156,67.7314,67.4714,67.5266,50244.0
2020-02-11 10:50:00,85.74,85.81,85.69,85.81,20384.0,67.5502,67.6053,67.5108,67.6053,20384.0
2020-02-11 10:55:00,85.79,85.81,85.71,85.73,12800.0,67.5896,67.6053,67.5266,67.5423,12800.0
2020-02-11 11:00:00,85.75,85.99,85.75,85.99,6400.0,67.5581,67.7472,67.5581,67.7472,6400.0
2020-02-11 11:05:00,85.96,86.12,85.96,85.99,11189.0,67.7235,67.8496,67.7235,67.7472,11189.0
2020-02-11 11:10:00,86.0,86.07,85.98,86.05,7785.0,67.755,67.8102,67.7393,67.7944,7785.0
2020-02-11 11:15:00,86.07,86.17,86.04,86.1,18194.0,67.8102,67.889,67.7866,67.8338,18194.0
2020-02-11 11:20:00,86.1,86.16,86.07,86.11,8966.0,67.8338,67.8811,67.8102,67.8417,8966.0
2020-02-11 11:25:00,86.12,86.13,86.01,86.02,16447.0,67.8496,67.8575,67.7629,67.7708,16447.0
2020-02-11 11:30:00,86.05,86.1,86.0,86.1,11844.0,67.7944,67.8338,67.755,67.8338,11844.0
2020-02-11 11:35:00,86.06,86.07,85.89,85.92,11128.0,67.8023,67.8102,67.6684,67.692,11128.0
2020-02-11 11:40:00,85.91,85.99,85.91,85.98,7859.0,67.6841,67.7472,67.6841,67.7393,7859.0
2020-02-11 11:45:00,85.96,86.0,85.92,85.97,6970.0,67.7235,67.755,67.692,67.7314,6970.0
2020-02-11 11:50:00,85.96,85.96,85.86,85.87,8699.0,67.7235,67.7235,67.6447,67.6526,8699.0
2020-02-11 11:55:00,85.9,85.99,85.87,85.95,26371.0,67.6763,67.7472,67.6526,67.7156,26371.0
2020-02-11 12:00:00,85.95,85.95,85.71,85.72,13175.0,67.7156,67.7156,67.5266,67.5344,13175.0
2020-02-11 12:05:00,85.71,85.86,85.71,85.77,8083.0,67.5266,67.6447,67.5266,67.5738,8083.0
2020-02-11 12:10:00,85.75,85.82,85.64,85.64,7584.0,67.5581,67.6132,67.4714,67.4714,7584.0
2020-02-11 12:15:00,85.63,85.63,85.51,85.52,9414.0,67.4635,67.4635,67.369,67.3769,9414.0
2020-02-11 12:20:00,85.52,85.52,85.39,85.39,19979.0,67.3769,67.3769,67.2745,67.2745,19979.0
2020-02-11 12:25:00,85.41,85.51,85.36,85.48,24984.0,67.2902,67.369,67.2508,67.3454,24984.0
2020-02-11 12:30:00,85.52,85.72,85.51,85.65,10072.0,67.3769,67.5344,67.369,67.4793,10072.0
2020-02-11 12:35:00,85.66,85.68,85.57,85.59,7701.0,67.4872,67.5029,67.4163,67.432,7701.0
2020-02-11 12:40:00,85.57,85.63,85.56,85.63,6029.0,67.4163,67.4635,67.4084,67.4635,6029.0
2020-02-11 12:45:00,85.61,85.67,85.53,85.55,9698.0,67.4478,67.4951,67.3848,67.4005,9698.0
2020-02-11 12:50:00,85.55,85.62,85.54,85.62,6489.0,67.4005,67.4557,67.3926,67.4557,6489.0
2020-02-11 12:55:00,85.6,85.63,85.55,85.63,9355.0,67.4399,67.4635,67.4005,67.4635,9355.0
2020-02-11 13:00:00,85.6,85.79,85.6,85.79,22410.0,67.4399,67.5896,67.4399,67.5896,22410.0
2020-02-11 13:05:00,85.76,85.79,85.57,85.64,36466.0,67.566,67.5896,67.4163,67.4714,36466.0
2020-02-11 13:10:00,85.62,85.65,85.54,85.56,28358.0,67.4557,67.4793,67.3926,67.4084,28358.0
2020-02-11 13:15:00,85.56,85.71,85.55,85.69,15791.0,67.4084,67.5266,67.4005,67.5108,15791.0
2020-02-11 13:20:00,85.69,85.7,85.61,85.62,16462.0,67.5108,67.5187,67.4478,67.4557,16462.0
2020-02-11 13:25:00,85.61,85.64,85.55,85.57,12364.0,67.4478,67.4714,67.4005,67.4163,12364.0
2020-02-11 13:30:00,85.6,85.7,85.55,85.56,14925.0,67.4399,67.5187,67.4005,67.4084,14925.0
2020-02-11 13:35:00,85.57,85.69,85.53,85.68,14648.0,67.4163,67.5108,67.3848,67.5029,14648.0
2020-02-11 13:40:00,85.68,85.68,85.51,85.52,17048.0,67.5029,67.5029,67.369,67.3769,17048.0
2020-02-11 13:45:00,85.52,85.55,85.45,85.52,34360.0,67.3769,67.4005,67.3217,67.3769,34360.0
2020-02-11 13:50:00,85.52,85.62,85.51,85.59,18722.0,67.3769,67.4557,67.369,67.432,18722.0
2020-02-11 13:55:00,85.6,85.75,85.58,85.73,21625.0,67.4399,67.5581,67.4241,67.5423,21625.0
2020-02-11 14:00:00,85.71,85.73,85.64,85.71,16264.0,67.5266,67.5423,67.4714,67.5266,16264.0
2020-02-11 14:05:00,85.7,85.73,85.63,85.73,12866.0,67.5187,67.5423,67.4635,67.5423,12866.0
2020-02-11 14:10:00,85.7,85.77,85.65,85.69,30460.0,67.5187,67.5738,67.4793,67.5108,30460.0
2020-02-11 14:15:00,85.69,85.72,85.47,85.47,93133.0,67.5108,67.5344,67.3375,67.3375,93133.0
2020-02-11 14:20:00,85.5,85.54,85.47,85.49,21699.0,67.3611,67.3926,67.3375,67.3532,21699.0
2020-02-11 14:25:00,85.51,85.55,85.4,85.46,15300.0,67.369,67.4005,67.2823,67.3296,15300.0
2020-02-11 14:30:00,85.47,85.52,85.41,85.42,13782.0,67.3375,67.3769,67.2902,67.2981,13782.0
2020-02-11 14:35:00,85.43,85.43,85.06,85.13,81528.0,67.306,67.306,67.0145,67.0696,81528.0
2020-02-11 14:40:00,85.12,85.26,85.06,85.11,43664.0,67.0617,67.172,67.0145,67.0539,43664.0
2020-02-11 14:45:00,85.13,85.33,85.12,85.25,80127.0,67.0696,67.2272,67.0617,67.1642,80127.0
2020-02-11 14:50:00,85.26,85.27,84.93,85.09,40864.0,67.172,67.1799,66.912,67.0381,40864.0
2020-02-11 14:55:00,85.12,85.27,85.06,85.12,23984.0,67.0617,67.1799,67.0145,67.0617,23984.0
2020-02-11 15:00:00,85.15,85.27,85.1,85.22,25667.0,67.0854,67.1799,67.046,67.1405,25667.0
2020-02-11 15:05:00,85.22,85.26,85.13,85.13,26761.0,67.1405,67.172,67.0696,67.0696,26761.0
2020-02-11 15:10:00,85.15,85.3,85.14,85.27,32985.0,67.0854,67.2035,67.0775,67.1799,32985.0
2020-02-11 15:15:00,85.27,85.29,85.16,85.18,28271.0,67.1799,67.1957,67.0932,67.109,28271.0
2020-02-11 15:20:00,85.19,85.29,85.17,85.24,160604.0,67.1169,67.1957,67.1011,67.1563,160604.0
2020-02-11 15:25:00,85.24,85.3,85.2,85.3,72625.0,67.1563,67.2035,67.1248,67.2035,72625.0
2020-02-11 15:30:00,85.31,85.43,85.29,85.33,84669.0,67.2114,67.306,67.1957,67.2272,84669.0
2020-02-11 15:35:00,85.34,85.36,85.23,85.29,28355.0,67.2351,67.2508,67.1484,67.1957,28355.0
2020-02-11 15:40:00,85.28,85.36,85.28,85.34,83736.0,67.1878,67.2508,67.1878,67.2351,83736.0
2020-02-11 15:45:00,85.33,85.38,85.31,85.31,45449.0,67.2272,67.2666,67.2114,67.2114,45449.0
2020-02-11 15:50:00,85.32,85.33,85.15,85.23,98789.0,67.2193,67.2272,67.0854,67.1484,98789.0
2020-02-11 15:55:00,85.23,85.23,84.99,85.22,295673.0,67.1484,67.1484,66.9593,67.1405,295673.0
2020-02-12 09:30:00,85.0,85.19,84.85,85.17,80050.0,66.9672,67.1169,66.849,67.1011,80050.0
2020-02-12 09:35:00,85.19,85.38,85.13,85.34,59927.0,67.1169,67.2666,67.0696,67.2351,59927.0
2020-02-12 09:40:00,85.36,85.64,85.2,85.62,38959.0,67.2508,67.4714,67.1248,67.4557,38959.0
2020-02-12 09:45:00,85.62,85.7,85.54,85.63,151191.0,67.4557,67.5187,67.3926,67.4635,151191.0
2020-02-12 09:50:00,85.63,85.65,85.47,85.54,23277.0,67.4635,67.4793,67.3375,67.3926,23277.0
2020-02-12 09:55:00,85.54,85.57,85.47,85.49,27864.0,67.3926,67.4163,67.3375,67.3532,27864.0
2020-02-12 10:00:00,85.5,85.5,85.37,85.43,21422.0,67.3611,67.3611,67.2587,67.306,21422.0
2020-02-12 10:05:00,85.45,85.46,85.39,85.45,28861.0,67.3217,67.3296,67.2745,67.3217,28861.0
2020-02-12 10:10:00,85.43,85.57,85.43,85.54,16752.0,67.306,67.4163,67.306,67.3926,16752.0
2020-02-12 10:15:00,85.57,85.58,85.48,85.52,8003.0,67.4163,67.4241,67.3454,67.3769,8003.0
2020-02-12 10:20:00,85.52,85.53,85.41,85.5,14871.0,67.3769,67.3848,67.2902,67.3611,14871.0
2020-02-12 10:25:00,85.5,85.51,85.41,85.41,87364.0,67.3611,67.369,67.2902,67.2902,87364.0
2020-02-12 10:30:00,85.39,85.39,85.15,85.24,29431.0,67.2745,67.2745,67.0854,67.1563,29431.0
2020-02-12 10:35:00,85.22,85.48,85.18,85.39,25679.0,67.1405,67.3454,67.109,67.2745,25679.0
2020-02-12 10:40:00,85.39,85.48,85.31,85.41,18023.0,67.2745,67.3454,67.2114,67.2902,18023.0
2020-02-12 10:45:00,85.41,85.65,85.39,85.54,53744.0,67.2902,67.4793,67.2745,67.3926,53744.0
2020-02-12 10:50:00,85.55,85.56,85.44,85.49,19891.0,67.4005,67.4084,67.3138,67.3532,19891.0
2020-02-12 10:55:00,85.51,85.62,85.47,85.62,37121.0,67.369,67.4557,67.3375,67.4557,37121.0
2020-02-12 11:00:00,85.63,85.79,85.62,85.75,35157.0,67.4635,67.5896,67.4557,67.5581,35157.0
2020-02-12 11:05:00,85.78,85.8,85.6,85.61,32864.0,67.5817,67.5975,67.4399,67.4478,32864.0
2020-02-12 11:10:00,85.61,85.68,85.6,85.62,19175.0,67.4478,67.5029,67.4399,67.4557,19175.0
2020-02-12 11:15:00,85.61,85.83,85.61,85.77,12457.0,67.4478,67.6211,67.4478,67.5738,12457.0
2020-02-12 11:20:00,85.72,85.87,85.7,85.83,12924.0,67.5344,67.6526,67.5187,67.6211,12924.0
2020-02-12 11:25:00,85.83,85.94,85.82,85.89,19228.0,67.6211,67.7078,67.6132,67.6684,19228.0
2020-02-12 11:30:00,85.88,85.88,85.7,85.7,23422.0,67.6605,67.6605,67.5187,67.5187,23422.0
2020-02-12 11:35:00,85.7,85.74,85.67,85.69,32465.0,67.5187,67.5502,67.4951,67.5108,32465.0
2020-02-12 11:40:00,85.66,85.74,85.66,85.74,19552.0,67.4872,67.5502,67.4872,67.5502,19552.0
2020-02-12 11:45:00,85.76,85.94,85.76,85.88,22348.0,67.566,67.7078,67.566,67.6605,22348.0
2020-02-12 11:50:00,85.86,85.86,85.77,85.82,12521.0,67.6447,67.6447,67.5738,67.6132,12521.0
2020-02-12 11:55:00,85.8,85.81,85.74,85.78,43844.0,67.5975,67.6053,67.5502,67.5817,43844.0
2020-02-12 12:00:00,85.78,85.8,85.68,85.75,12105.0,67.5817,67.5975,67.5029,67.5581,12105.0
2020-02-12 12:05:00,85.76,85.76,85.69,85.75,18871.0,67.566,67.566,67.5108,67.5581,18871.0
2020-02-12 12:10:00,85.75,85.84,85.75,85.81,8714.0,67.5581,67.629,67.5581,67.6053,8714.0
2020-02-12 12:15:00,85.82,85.84,85.76,85.77,13141.0,67.6132,67.629,67.566,67.5738,13141.0
2020-02-12 12:20:00,85.74,85.78,85.72,85.78,16551.0,67.5502,67.5817,67.5344,67.5817,16551.0
2020-02-12 12:25:00,85.78,85.85,85.78,85.82,17809.0,67.5817,67.6369,67.5817,67.6132,17809.0
2020-02-12 12:30:00,85.83,85.85,85.69,85.71,5937.0,67.6211,67.6369,67.5108,67.5266,5937.0
2020-02-12 12:35:00,85.74,85.86,85.7,85.83,45203.0,67.5502,67.6447,67.5187,67.6211,45203.0
2020-02-12 12:40:00,85.8,86.0,85.8,86.0,10679.0,67.5975,67.755,67.5975,67.755,10679.0
2020-02-12 12:45:00,86.01,86.05,85.95,86.0,14300.0,67.7629,67.7944,67.7156,67.755,14300.0
2020-02-12 12:50:00,86.03,86.04,85.94,85.98,17413.0,67.7787,67.7866,67.7078,67.7393,17413.0
2020-02-12 12:55:00,85.98,86.04,85.95,86.01,19455.0,67.7393,67.7866,67.7156,67.7629,19455.0
2020-02-12 13:00:00,85.99,86.0,85.89,85.9,15231.0,67.7472,67.755,67.6684,67.6763,15231.0
2020-02-12 13:05:00,85.9,85.95,85.87,85.95,10723.0,67.6763,67.7156,67.6526,67.7156,10723.0
2020-02-12 13:10:00,85.95,85.98,85.85,85.93,45218.0,67.7156,67.7393,67.6369,67.6999,45218.0
2020-02-12 13:15:00,85.92,85.93,85.87,85.89,9950.0,67.692,67.6999,67.6526,67.6684,9950.0
2020-02-12 13:20:00,85.89,85.92,85.79,85.8,44077.0,67.6684,67.692,67.5896,67.5975,44077.0
2020-02-12 13:25:00,85.81,85.89,85.81,85.86,46250.0,67.6053,67.6684,67.6053,67.6447,46250.0
2020-02-12 13:30:00,85.89,86.0,85.86,85.98,50705.0,67.6684,67.755,67.6447,67.7393,50705.0
2020-02-12 13:35:00,85.98,86.01,85.9,85.93,45452.0,67.7393,67.7629,67.6763,67.6999,45452.0
2020-02-12 13:40:00,85.93,85.99,85.9,85.93,23441.0,67.6999,67.7472,67.6763,67.6999,23441.0
2020-02-12 13:45:00,85.93,85.96,85.88,85.92,15744.0,67.6999,67.7235,67.6605,67.692,15744.0
2020-02-12 13:50:00,85.92,85.99,85.91,85.95,11246.0,67.692,67.7472,67.6841,67.7156,11246.0
2020-02-12 13:55:00,85.97,85.99,85.93,85.96,56652.0,67.7314,67.7472,67.6999,67.7235,56652.0
2020-02-12 14:00:00,85.95,85.99,85.95,85.98,10231.0,67.7156,67.7472,67.7156,67.7393,10231.0
2020-02-12 14:05:00,85.96,86.0,85.95,85.95,22955.0,67.7235,67.755,67.7156,67.7156,22955.0
2020-02-12 14:10:00,85.95,86.01,85.93,86.01,12296.0,67.7156,67.7629,67.6999,67.7629,12296.0
2020-02-12 14:15:00,86.0,86.06,85.97,86.03,11396.0,67.755,67.8023,67.7314,67.7787,11396.0
2020-02-12 14:20:00,86.02,86.05,85.99,86.05,9988.0,67.7708,67.7944,67.7472,67.7944,9988.0
2020-02-12 14:25:00,86.04,86.07,86.03,86.06,15880.0,67.7866,67.8102,67.7787,67.8023,15880.0
2020-02-12 14:30:00,86.06,86.1,86.04,86.08,9477.0,67.8023,67.8338,67.7866,67.8181,9477.0
2020-02-12 14:35:00,86.07,86.15,86.03,86.08,19135.0,67.8102,67.8732,67.7787,67.8181,19135.0
2020-02-12 14:40:00,86.08,86.08,86.03,86.05,12699.0,67.8181,67.8181,67.7787,67.7944,12699.0
2020-02-12 14:45:00,86.05,86.07,86.03,86.05,11867.0,67.7944,67.8102,67.7787,67.7944,11867.0
2020-02-12 14:50:00,86.06,86.18,86.05,86.15,18269.0,67.8023,67.8969,67.7944,67.8732,18269.0
2020-02-12 14:55:00,86.15,86.16,86.07,86.07,19879.0,67.8732,67.8811,67.8102,67.8102,19879.0
2020-02-12 15:00:00,86.08,86.13,86.05,86.08,28233.0,67.8181,67.8575,67.7944,67.8181,28233.0
2020-02-12 15:05:00,86.06,86.07,86.01,86.02,13918.0,67.8023,67.8102,67.7629,67.7708,13918.0
2020-02-12 15:10:00,86.02,86.06,86.0,86.03,12955.0,67.7708,67.8023,67.755,67.7787,12955.0
2020-02-12 15:15:00,86.03,86.08,86.02,86.04,16596.0,67.7787,67.8181,67.7708,67.7866,16596.0
2020-02-12 15:20:00,86.04,86.07,86.01,86.05,15324.0,67.7866,67.8102,67.7629,67.7944,15324.0
2020-02-12 15:25:00,86.03,86.1,86.01,86.09,33311.0,67.7787,67.8338,67.7629,67.8259,33311.0
2020-02-12 15:30:00,86.09,86.11,85.95,86.05,41904.0,67.8259,67.8417,67.7156,67.7944,41904.0
2020-02-12 15:35:00,86.04,86.1,85.96,85.99,47810.0,67.7866,67.8338,67.7235,67.7472,47810.0
2020-02-12 15:40:00,86.0,86.02,85.87,85.91,31287.0,67.755,67.7708,67.6526,67.6841,31287.0
2020-02-12 15:45:00,85.9,85.97,85.89,85.95,62364.0,67.6763,67.7314,67.6684,67.7156,62364.0
2020-02-12 15:50:00,85.95,86.05,85.9,85.97,124385.0,67.7156,67.7944,67.6763,67.7314,124385.0
2020-02-12 15:55:00,85.96,86.0,85.78,85.79,218714.0,67.7235,67.755,67.5817,67.5896,218714.0
2020-02-13 09:30:00,85.75,86.1,85.75,85.9,78697.0,67.5581,67.8338,67.5581,67.6763,78697.0
2020-02-13 09:35:00,85.94,85.99,85.86,85.94,11609.0,67.7078,67.7472,67.6447,67.7078,11609.0
2020-02-13 09:40:00,85.91,85.96,85.87,85.9,11418.0,67.6841,67.7235,67.6526,67.6763,11418.0
2020-02-13 09:45:00,85.91,85.97,85.86,85.97,30213.0,67.6841,67.7314,67.6447,67.7314,30213.0
2020-02-13 09:50:00,85.96,86.09,85.91,86.05,19087.0,67.7235,67.8259,67.6841,67.7944,19087.0
2020-02-13 09:55:00,86.03,86.1,86.02,86.04,60819.0,67.7787,67.8338,67.7708,67.7866,60819.0
2020-02-13 10:00:00,86.01,86.03,85.91,85.99,46121.0,67.7629,67.7787,67.6841,67.7472,46121.0
2020-02-13 10:05:00,86.0,86.14,86.0,86.1,58328.0,67.755,67.8653,67.755,67.8338,58328.0
2020-02-13 10:10:00,86.13,86.19,86.09,86.12,13071.0,67.8575,67.9047,67.8259,67.8496,13071.0
2020-02-13 10:15:00,86.1,86.13,86.08,86.1,9147.0,67.8338,67.8575,67.8181,67.8338,9147.0
2020-02-13 10:20:00,86.11,86.16,86.08,86.11,45506.0,67.8417,67.8811,67.8181,67.8417,45506.0
2020-02-13 10:25:00,86.12,86.14,86.1,86.12,21698.0,67.8496,67.8653,67.8338,67.8496,21698.0
2020-02-13 10:30:00,86.14,86.22,86.11,86.14,18927.0,67.8653,67.9284,67.8417,67.8653,18927.0
2020-02-13 10:35:00,86.15,86.17,86.13,86.16,7475.0,67.8732,67.889,67.8575,67.8811,7475.0
2020-02-13 10:40:00,86.14,86.18,86.07,86.1,15356.0,67.8653,67.8969,67.8102,67.8338,15356.0
2020-02-13 10:45:00,86.15,86.27,86.14,86.25,6807.0,67.8732,67.9678,67.8653,67.952,6807.0
2020-02-13 10:50:00,86.24,86.27,86.13,86.18,20510.0,67.9441,67.9678,67.8575,67.8969,20510.0
2020-02-13 10:55:00,86.16,86.26,86.16,86.24,28736.0,67.8811,67.9599,67.8811,67.9441,28736.0
2020-02-13 11:00:00,86.23,86.27,86.15,86.21,18494.0,67.9362,67.9678,67.8732,67.9205,18494.0
2020-02-13 11:05:00,86.18,86.33,86.18,86.33,30270.0,67.8969,68.015,67.8969,68.015,30270.0
2020-02-13 11:10:00,86.31,86.32,86.26,86.29,5967.0,67.9993,68.0072,67.9599,67.9835,5967.0
2020-02-13 11:15:00,86.26,86.3,86.23,86.27,52474.0,67.9599,67.9914,67.9362,67.9678,52474.0
2020-02-13 11:20:00,86.26,86.29,86.23,86.26,21195.0,67.9599,67.9835,67.9362,67.9599,21195.0
2020-02-13 11:25:00,86.26,86.31,86.25,86.28,54706.0,67.9599,67.9993,67.952,67.9756,54706.0
2020-02-13 11:30:00,86.27,86.31,86.21,86.3,28246.0,67.9678,67.9993,67.9205,67.9914,28246.0
2020-02-13 11:35:00,86.29,86.32,86.27,86.28,26588.0,67.9835,68.0072,67.9678,67.9756,26588.0
2020-02-13 11:40:00,86.28,86.3,86.24,86.28,36786.0,67.9756,67.9914,67.9441,67.9756,36786.0
2020-02-13 11:45:00,86.28,86.33,86.23,86.23,21314.0,67.9756,68.015,67.9362,67.9362,21314.0
2020-02-13 11:50:00,86.24,86.26,86.21,86.24,10568.0,67.9441,67.9599,67.9205,67.9441,10568.0
2020-02-13 11:55:00,86.24,86.27,86.2,86.26,13705.0,67.9441,67.9678,67.9126,67.9599,13705.0
2020-02-13 12:00:00,86.26,86.29,86.25,86.27,11286.0,67.9599,67.9835,67.952,67.9678,11286.0
2020-02-13 12:05:00,86.27,86.28,86.24,86.28,7149.0,67.9678,67.9756,67.9441,67.9756,7149.0
2020-02-13 12:10:00,86.28,86.39,86.26,86.38,20076.0,67.9756,68.0623,67.9599,68.0544,20076.0
2020-02-13 12:15:00,86.38,86.45,86.38,86.44,15430.0,68.0544,68.1096,68.0544,68.1017,15430.0
2020-02-13 12:20:00,86.45,86.52,86.44,86.52,16113.0,68.1096,68.1647,68.1017,68.1647,16113.0
2020-02-13 12:25:00,86.51,86.56,86.5,86.55,15425.0,68.1568,68.1962,68.149,68.1884,15425.0
2020-02-13 12:30:00,86.56,86.64,86.53,86.64,29526.0,68.1962,68.2593,68.1726,68.2593,29526.0
2020-02-13 12:35:00,86.62,86.62,86.52,86.56,11370.0,68.2435,68.2435,68.1647,68.1962,11370.0
2020-02-13 12:40:00,86.55,86.65,86.54,86.57,31351.0,68.1884,68.2671,68.1805,68.2041,31351.0
2020-02-13 12:45:00,86.56,86.6,86.49,86.56,53872.0,68.1962,68.2278,68.1411,68.1962,53872.0
2020-02-13 12:50:00,86.56,86.72,86.56,86.68,131802.0,68.1962,68.3223,68.1962,68.2908,131802.0
2020-02-13 12:55:00,86.68,86.71,86.65,86.71,10376.0,68.2908,68.3144,68.2671,68.3144,10376.0
2020-02-13 13:00:00,86.72,86.79,86.7,86.78,11720.0,68.3223,68.3774,68.3065,68.3696,11720.0
2020-02-13 13:05:00,86.78,86.82,86.76,86.79,11157.0,68.3696,68.4011,68.3538,68.3774,11157.0
2020-02-13 13:10:00,86.8,86.82,86.78,86.82,7656.0,68.3853,68.4011,68.3696,68.4011,7656.0
2020-02-13 13:15:00,86.83,86.86,86.8,86.86,8907.0,68.409,68.4326,68.3853,68.4326,8907.0
2020-02-13 13:20:00,86.85,86.86,86.76,86.76,11037.0,68.4247,68.4326,68.3538,68.3538,11037.0
2020-02-13 13:25:00,86.77,86.79,86.71,86.78,14078.0,68.3617,68.3774,68.3144,68.3696,14078.0
2020-02-13 13:30:00,86.79,86.81,86.76,86.77,14023.0,68.3774,68.3932,68.3538,68.3617,14023.0
2020-02-13 13:35:00,86.77,86.83,86.77,86.83,17044.0,68.3617,68.409,68.3617,68.409,17044.0
2020-02-13 13:40:00,86.83,86.91,86.81,86.91,13091.0,68.409,68.472,68.3932,68.472,13091.0
2020-02-13 13:45:00,86.9,86.91,86.84,86.88,12200.0,68.4641,68.472,68.4168,68.4483,12200.0
2020-02-13 13:50:00,86.88,86.89,86.74,86.78,106026.0,68.4483,68.4562,68.338,68.3696,106026.0
2020-02-13 13:55:00,86.75,86.88,86.75,86.88,45200.0,68.3459,68.4483,68.3459,68.4483,45200.0
2020-02-13 14:00:00,86.87,86.87,86.75,86.81,9772.0,68.4405,68.4405,68.3459,68.3932,9772.0
2020-02-13 14:05:00,86.81,86.83,86.72,86.72,9987.0,68.3932,68.409,68.3223,68.3223,9987.0
2020-02-13 14:10:00,86.72,86.72,86.61,86.65,22059.0,68.3223,68.3223,68.2356,68.2671,22059.0
2020-02-13 14:15:00,86.65,86.71,86.65,86.65,10040.0,68.2671,68.3144,68.2671,68.2671,10040.0
2020-02-13 14:20:00,86.65,86.74,86.65,86.69,10477.0,68.2671,68.338,68.2671,68.2987,10477.0
2020-02-13 14:25:00,86.7,86.76,86.7,86.74,6028.0,68.3065,68.3538,68.3065,68.338,6028.0
2020-02-13 14:30:00,86.74,86.75,86.68,86.75,28997.0,68.338,68.3459,68.2908,68.3459,28997.0
2020-02-13 14:35:00,86.76,86.77,86.68,86.69,14077.0,68.3538,68.3617,68.2908,68.2987,14077.0
2020-02-13 14:40:00,86.69,86.77,86.69,86.77,8190.0,68.2987,68.3617,68.2987,68.3617,8190.0
2020-02-13 14:45:00,86.76,86.77,86.72,86.77,12325.0,68.3538,68.3617,68.3223,68.3617,12325.0
2020-02-13 14:50:00,86.77,86.79,86.75,86.77,10444.0,68.3617,68.3774,68.3459,68.3617,10444.0
2020-02-13 14:55:00,86.77,86.77,86.68,86.69,11224.0,68.3617,68.3617,68.2908,68.2987,11224.0
2020-02-13 15:00:00,86.71,86.71,86.54,86.57,10588.0,68.3144,68.3144,68.1805,68.2041,10588.0
2020-02-13 15:05:00,86.56,86.57,86.49,86.5,25815.0,68.1962,68.2041,68.1411,68.149,25815.0
2020-02-13 15:10:00,86.5,86.5,86.43,86.44,28549.0,68.149,68.149,68.0938,68.1017,28549.0
2020-02-13 15:15:00,86.44,86.51,86.43,86.49,24981.0,68.1017,68.1568,68.0938,68.1411,24981.0
2020-02-13 15:20:00,86.49,86.51,86.43,86.46,36314.0,68.1411,68.1568,68.0938,68.1175,36314.0
2020-02-13 15:25:00,86.46,86.48,86.41,86.45,71883.0,68.1175,68.1332,68.0781,68.1096,71883.0
2020-02-13 15:30:00,86.47,86.5,86.37,86.38,67910.0,68.1253,68.149,68.0465,68.0544,67910.0
2020-02-13 15:35:00,86.39,86.43,86.34,86.4,39631.0,68.0623,68.0938,68.0229,68.0702,39631.0
2020-02-13 15:40:00,86.42,86.42,86.24,86.28,64469.0,68.0859,68.0859,67.9441,67.9756,64469.0
2020-02-13 15:45:00,86.27,86.35,86.21,86.23,199259.0,67.9678,68.0308,67.9205,67.9362,199259.0
2020-02-13 15:50:00,86.23,86.35,86.23,86.25,158642.0,67.9362,68.0308,67.9362,67.952,158642.0
2020-02-13 15:55:00,86.24,86.28,86.11,86.26,287436.0,67.9441,67.9756,67.8417,67.9599,287436.0
2020-02-14 09:30:00,86.39,86.55,86.2,86.54,76086.0,68.0623,68.1884,67.9126,68.1805,76086.0
2020-02-14 09:35:00,86.54,86.66,86.52,86.56,22077.0,68.1805,68.275,68.1647,68.1962,22077.0
2020-02-14 09:40:00,86.58,86.65,86.45,86.65,42941.0,68.212,68.2671,68.1096,68.2671,42941.0
2020-02-14 09:45:00,86.64,86.72,86.56,86.62,19169.0,68.2593,68.3223,68.1962,68.2435,19169.0
2020-02-14 09:50:00,86.62,86.69,86.54,86.67,32182.0,68.2435,68.2987,68.1805,68.2829,32182.0
2020-02-14 09:55:00,86.67,86.67,86.53,86.62,13455.0,68.2829,68.2829,68.1726,68.2435,13455.0
2020-02-14 10:00:00,86.63,86.81,86.62,86.76,25623.0,68.2514,68.3932,68.2435,68.3538,25623.0
2020-02-14 10:05:00,86.77,86.88,86.77,86.85,14632.0,68.3617,68.4483,68.3617,68.4247,14632.0
2020-02-14 10:10:00,86.85,86.93,86.84,86.93,10000.0,68.4247,68.4877,68.4168,68.4877,10000.0
2020-02-14 10:15:00,86.92,87.04,86.92,86.99,36646.0,68.4799,68.5744,68.4799,68.535,36646.0
2020-02-14 10:20:00,86.97,87.07,86.94,86.97,16731.0,68.5193,68.598,68.4956,68.5193,16731.0
2020-02-14 10:25:00,86.97,87.02,86.93,87.01,8888.0,68.5193,68.5586,68.4877,68.5508,8888.0
2020-02-14 10:30:00,87.02,87.05,86.97,87.02,17223.0,68.5586,68.5823,68.5193,68.5586,17223.0
2020-02-14 10:35:00,87.03,87.04,86.73,86.77,12532.0,68.5665,68.5744,68.3302,68.3617,12532.0
2020-02-14 10:40:00,86.75,86.83,86.75,86.81,4253.0,68.3459,68.409,68.3459,68.3932,4253.0
2020-02-14 10:45:00,86.84,86.91,86.82,86.91,14443.0,68.4168,68.472,68.4011,68.472,14443.0
2020-02-14 10:50:00,86.94,86.94,86.88,86.9,21595.0,68.4956,68.4956,68.4483,68.4641,21595.0
2020-02-14 10:55:00,86.89,86.9,86.84,86.86,7718.0,68.4562,68.4641,68.4168,68.4326,7718.0
2020-02-14 11:00:00,86.86,87.02,86.84,87.01,6973.0,68.4326,68.5586,68.4168,68.5508,6973.0
2020-02-14 11:05:00,87.02,87.07,86.98,87.0,7778.0,68.5586,68.598,68.5271,68.5429,7778.0
2020-02-14 11:10:00,87.0,87.1,86.98,87.08,11576.0,68.5429,68.6217,68.5271,68.6059,11576.0
2020-02-14 11:15:00,87.08,87.09,87.02,87.06,26906.0,68.6059,68.6138,68.5586,68.5902,26906.0
2020-02-14 11:20:00,87.06,87.07,86.86,86.9,14275.0,68.5902,68.598,68.4326,68.4641,14275.0
2020-02-14 11:25:00,86.9,86.96,86.89,86.93,6239.0,68.4641,68.5114,68.4562,68.4877,6239.0
2020-02-14 11:30:00,86.93,86.96,86.88,86.93,10599.0,68.4877,68.5114,68.4483,68.4877,10599.0
2020-02-14 11:35:00,86.94,87.02,86.91,86.99,7447.0,68.4956,68.5586,68.472,68.535,7447.0
2020-02-14 11:40:00,86.99,87.01,86.95,86.97,5981.0,68.535,68.5508,68.5035,68.5193,5981.0
2020-02-14 11:45:00,86.97,87.01,86.95,86.98,8781.0,68.5193,68.5508,68.5035,68.5271,8781.0
2020-02-14 11:50:00,86.97,87.01,86.96,86.98,10092.0,68.5193,68.5508,68.5114,68.5271,10092.0
2020-02-14 11:55:00,86.97,86.98,86.94,86.98,5548.0,68.5193,68.5271,68.4956,68.5271,5548.0
2020-02-14 12:00:00,86.97,86.97,86.89,86.92,10318.0,68.5193,68.5193,68.4562,68.4799,10318.0
2020-02-14 12:05:00,86.92,86.98,86.92,86.95,6507.0,68.4799,68.5271,68.4799,68.5035,6507.0
2020-02-14 12:10:00,86.95,87.05,86.95,87.05,11650.0,68.5035,68.5823,68.5035,68.5823,11650.0
2020-02-14 12:15:00,87.03,87.1,87.03,87.1,20615.0,68.5665,68.6217,68.5665,68.6217,20615.0
2020-02-14 12:20:00,87.08,87.1,87.03,87.07,11819.0,68.6059,68.6217,68.5665,68.598,11819.0
2020-02-14 12:25:00,87.06,87.07,86.99,87.03,22256.0,68.5902,68.598,68.535,68.5665,22256.0
2020-02-14 12:30:00,87.03,87.03,86.99,86.99,7993.0,68.5665,68.5665,68.535,68.535,7993.0
2020-02-14 12:35:00,86.99,86.99,86.93,86.97,8975.0,68.535,68.535,68.4877,68.5193,8975.0
2020-02-14 12:40:00,86.97,86.98,86.91,86.95,15422.0,68.5193,68.5271,68.472,68.5035,15422.0
2020-02-14 12:45:00,86.95,86.99,86.94,86.99,8789.0,68.5035,68.535,68.4956,68.535,8789.0
2020-02-14 12:50:00,86.99,86.99,86.97,86.98,13361.0,68.535,68.535,68.5193,68.5271,13361.0
2020-02-14 12:55:00,86.99,87.02,86.98,87.02,11788.0,68.535,68.5586,68.5271,68.5586,11788.0
2020-02-14 13:00:00,87.02,87.06,87.0,87.03,10772.0,68.5586,68.5902,68.5429,68.5665,10772.0
2020-02-14 13:05:00,87.03,87.11,87.03,87.09,14311.0,68.5665,68.6296,68.5665,68.6138,14311.0
2020-02-14 13:10:00,87.08,87.1,87.07,87.09,13186.0,68.6059,68.6217,68.598,68.6138,13186.0
2020-02-14 13:15:00,87.09,87.09,87.01,87.06,15715.0,68.6138,68.6138,68.5508,68.5902,15715.0
2020-02-14 13:20:00,87.07,87.08,87.02,87.03,20896.0,68.598,68.6059,68.5586,68.5665,20896.0
2020-02-14 13:25:00,87.04,87.14,87.03,87.13,18574.0,68.5744,68.6532,68.5665,68.6453,18574.0
2020-02-14 13:30:00,87.13,87.15,87.09,87.13,11513.0,68.6453,68.6611,68.6138,68.6453,11513.0
2020-02-14 13:35:00,87.11,87.11,87.03,87.09,15732.0,68.6296,68.6296,68.5665,68.6138,15732.0
2020-02-14 13:40:00,87.1,87.21,87.09,87.2,13843.0,68.6217,68.7083,68.6138,68.7005,13843.0
2020-02-14 13:45:00,87.19,87.2,87.15,87.18,13401.0,68.6926,68.7005,68.6611,68.6847,13401.0
2020-02-14 13:50:00,87.18,87.27,87.17,87.24,17199.0,68.6847,68.7556,68.6768,68.732,17199.0
2020-02-14 13:55:00,87.24,87.25,87.22,87.24,15256.0,68.732,68.7399,68.7162,68.732,15256.0
2020-02-14 14:00:00,87.24,87.29,87.23,87.26,19156.0,68.732,68.7714,68.7241,68.7477,19156.0
2020-02-14 14:05:00,87.25,87.36,87.21,87.3,18299.0,68.7399,68.8265,68.7083,68.7792,18299.0
2020-02-14 14:10:00,87.3,87.32,87.22,87.22,10033.0,68.7792,68.795,68.7162,68.7162,10033.0
2020-02-14 14:15:00,87.22,87.22,87.17,87.18,12041.0,68.7162,68.7162,68.6768,68.6847,12041.0
2020-02-14 14:20:00,87.2,87.3,87.2,87.3,6545.0,68.7005,68.7792,68.7005,68.7792,6545.0
2020-02-14 14:25:00,87.31,87.37,87.3,87.35,6696.0,68.7871,68.8344,68.7792,68.8186,6696.0
2020-02-14 14:30:00,87.33,87.34,87.28,87.29,11782.0,68.8029,68.8108,68.7635,68.7714,11782.0
2020-02-14 14:35:00,87.28,87.34,87.28,87.33,10179.0,68.7635,68.8108,68.7635,68.8029,10179.0
2020-02-14 14:40:00,87.32,87.44,87.31,87.4,47692.0,68.795,68.8895,68.7871,68.858,47692.0
2020-02-14 14:45:00,87.41,87.46,87.4,87.45,27605.0,68.8659,68.9053,68.858,68.8974,27605.0
2020-02-14 14:50:00,87.45,87.46,87.3,87.33,22869.0,68.8974,68.9053,68.7792,68.8029,22869.0
2020-02-14 14:55:00,87.33,87.34,87.29,87.3,11133.0,68.8029,68.8108,68.7714,68.7792,11133.0
2020-02-14 15:00:00,87.29,87.32,87.25,87.29,10983.0,68.7714,68.795,68.7399,68.7714,10983.0
2020-02-14 15:05:00,87.31,87.31,87.25,87.29,24034.0,68.7871,68.7871,68.7399,68.7714,24034.0
2020-02-14 15:10:00,87.3,87.3,87.24,87.24,22370.0,68.7792,68.7792,68.732,68.732,22370.0
2020-02-14 15:15:00,87.25,87.27,87.19,87.27,18305.0,68.7399,68.7556,68.6926,68.7556,18305.0
2020-02-14 15:20:00,87.26,87.34,87.24,87.33,21549.0,68.7477,68.8108,68.732,68.8029,21549.0
2020-02-14 15:25:00,87.33,87.4,87.31,87.38,20899.0,68.8029,68.858,68.7871,68.8423,20899.0
2020-02-14 15:30:00,87.37,87.42,87.36,87.37,41165.0,68.8344,68.8738,68.8265,68.8344,41165.0
2020-02-14 15:35:00,87.36,87.39,87.33,87.39,45881.0,68.8265,68.8502,68.8029,68.8502,45881.0
2020-02-14 15:40:00,87.38,87.49,87.36,87.48,26922.0,68.8423,68.9289,68.8265,68.9211,26922.0
2020-02-14 15:45:00,87.49,87.57,87.47,87.56,63816.0,68.9289,68.992,68.9132,68.9841,63816.0
2020-02-14 15:50:00,87.56,87.57,87.43,87.44,102067.0,68.9841,68.992,68.8817,68.8895,102067.0
2020-02-14 15:55:00,87.44,87.61,87.43,87.46,229313.0,68.8895,69.0235,68.8817,68.9053,229313.0
2020-02-18 09:30:00,87.89,87.96,87.6,87.73,81751.0,69.2441,69.2992,69.0156,69.118,81751.0
2020-02-18 09:35:00,87.62,87.68,87.31,87.46,22620.0,69.0314,69.0786,68.7871,68.9053,22620.0
2020-02-18 09:40:00,87.5,87.74,87.47,87.7,24333.0,68.9368,69.1259,68.9132,69.0944,24333.0
2020-02-18 09:45:00,87.72,87.93,87.7,87.89,21062.0,69.1101,69.2756,69.0944,69.2441,21062.0
2020-02-18 09:50:00,87.92,87.94,87.81,87.89,17076.0,69.2677,69.2835,69.181,69.2441,17076.0
2020-02-18 09:55:00,87.91,87.95,87.84,87.85,18174.0,69.2598,69.2913,69.2047,69.2126,18174.0
2020-02-18 10:00:00,87.84,87.96,87.82,87.87,26030.0,69.2047,69.2992,69.1889,69.2283,26030.0
2020-02-18 10:05:00,87.87,87.97,87.83,87.94,20354.0,69.2283,69.3071,69.1968,69.2835,20354.0
2020-02-18 10:10:00,87.91,88.07,87.91,87.97,24248.0,69.2598,69.3859,69.2598,69.3071,24248.0
2020-02-18 10:15:00,87.95,87.97,87.85,87.87,18863.0,69.2913,69.3071,69.2126,69.2283,18863.0
2020-02-18 10:20:00,87.87,87.92,87.78,87.82,8414.0,69.2283,69.2677,69.1574,69.1889,8414.0
2020-02-18 10:25:00,87.82,87.83,87.71,87.76,45362.0,69.1889,69.1968,69.1023,69.1417,45362.0
2020-02-18 10:30:00,87.77,87.8,87.59,87.6,15744.0,69.1495,69.1732,69.0077,69.0156,15744.0
2020-02-18 10:35:00,87.62,87.72,87.6,87.67,12697.0,69.0314,69.1101,69.0156,69.0707,12697.0
2020-02-18 10:40:00,87.69,87.75,87.67,87.69,11663.0,69.0865,69.1338,69.0707,69.0865,11663.0
2020-02-18 10:45:00,87.69,87.7,87.63,87.69,10396.0,69.0865,69.0944,69.0392,69.0865,10396.0
2020-02-18 10:50:00,87.69,87.76,87.66,87.73,12582.0,69.0865,69.1417,69.0629,69.118,12582.0
2020-02-18 10:55:00,87.74,87.85,87.69,87.83,17121.0,69.1259,69.2126,69.0865,69.1968,17121.0
2020-02-18 11:00:00,87.84,87.92,87.83,87.86,11850.0,69.2047,69.2677,69.1968,69.2204,11850.0
2020-02-18 11:05:00,87.86,87.91,87.84,87.9,9529.0,69.2204,69.2598,69.2047,69.252,9529.0
2020-02-18 11:10:00,87.9,87.91,87.73,87.75,15188.0,69.252,69.2598,69.118,69.1338,15188.0
2020-02-18 11:15:00,87.76,87.82,87.76,87.76,12946.0,69.1417,69.1889,69.1417,69.1417,12946.0
2020-02-18 11:20:00,87.77,87.83,87.74,87.83,7464.0,69.1495,69.1968,69.1259,69.1968,7464.0
2020-02-18 11:25:00,87.83,87.94,87.8,87.93,15775.0,69.1968,69.2835,69.1732,69.2756,15775.0
2020-02-18 11:30:00,87.95,87.97,87.9,87.94,13958.0,69.2913,69.3071,69.252,69.2835,13958.0
2020-02-18 11:35:00,87.94,88.01,87.94,88.01,16153.0,69.2835,69.3386,69.2835,69.3386,16153.0
2020-02-18 11:40:00,88.02,88.11,87.99,88.11,16759.0,69.3465,69.4174,69.3229,69.4174,16759.0
2020-02-18 11:45:00,88.11,88.14,87.97,88.03,19695.0,69.4174,69.441,69.3071,69.3544,19695.0
2020-02-18 11:50:00,88.04,88.11,88.02,88.08,25351.0,69.3623,69.4174,69.3465,69.3938,25351.0
2020-02-18 11:55:00,88.08,88.08,87.97,88.0,19181.0,69.3938,69.3938,69.3071,69.3307,19181.0
2020-02-18 12:00:00,88.0,88.06,87.99,88.04,10532.0,69.3307,69.378,69.3229,69.3623,10532.0
2020-02-18 12:05:00,88.04,88.07,88.03,88.06,9183.0,69.3623,69.3859,69.3544,69.378,9183.0
2020-02-18 12:10:00,88.07,88.28,88.07,88.23,40258.0,69.3859,69.5513,69.3859,69.5119,40258.0
2020-02-18 12:15:00,88.23,88.3,88.2,88.3,25198.0,69.5119,69.5671,69.4883,69.5671,25198.0
2020-02-18 12:20:00,88.3,88.33,88.27,88.3,18676.0,69.5671,69.5907,69.5435,69.5671,18676.0
2020-02-18 12:25:00,88.3,88.39,88.29,88.39,10339.0,69.5671,69.638,69.5592,69.638,10339.0
2020-02-18 12:30:00,88.39,88.42,88.36,88.38,21881.0,69.638,69.6616,69.6144,69.6301,21881.0
2020-02-18 12:35:00,88.37,88.41,88.36,88.38,16341.0,69.6222,69.6538,69.6144,69.6301,16341.0
2020-02-18 12:40:00,88.39,88.52,88.36,88.51,34136.0,69.638,69.7404,69.6144,69.7325,34136.0
2020-02-18 12:45:00,88.52,88.58,88.39,88.42,60526.0,69.7404,69.7877,69.638,69.6616,60526.0
2020-02-18 12:50:00,88.42,88.53,88.42,88.49,32325.0,69.6616,69.7483,69.6616,69.7168,32325.0
2020-02-18 12:55:00,88.49,88.49,88.38,88.42,55858.0,69.7168,69.7168,69.6301,69.6616,55858.0
2020-02-18 13:00:00,88.42,88.49,88.4,88.46,20594.0,69.6616,69.7168,69.6459,69.6932,20594.0
2020-02-18 13:05:00,88.47,88.49,88.37,88.43,14149.0,69.701,69.7168,69.6222,69.6695,14149.0
2020-02-18 13:10:00,88.43,88.46,88.41,88.42,11657.0,69.6695,69.6932,69.6538,69.6616,11657.0
2020-02-18 13:15:00,88.42,88.45,88.4,88.42,20361.0,69.6616,69.6853,69.6459,69.6616,20361.0
2020-02-18 13:20:00,88.42,88.55,88.41,88.52,17619.0,69.6616,69.7641,69.6538,69.7404,17619.0
2020-02-18 13:25:00,88.53,88.65,88.52,88.65,30302.0,69.7483,69.8428,69.7404,69.8428,30302.0
2020-02-18 13:30:00,88.65,88.76,88.63,88.74,68617.0,69.8428,69.9295,69.8271,69.9137,68617.0
2020-02-18 13:35:00,88.74,88.75,88.48,88.55,45006.0,69.9137,69.9216,69.7089,69.7641,45006.0
2020-02-18 13:40:00,88.56,88.69,88.54,88.69,13769.0,69.7719,69.8744,69.7562,69.8744,13769.0
2020-02-18 13:45:00,88.69,88.7,88.54,88.54,17555.0,69.8744,69.8822,69.7562,69.7562,17555.0
2020-02-18 13:50:00,88.54,88.56,88.45,88.49,12404.0,69.7562,69.7719,69.6853,69.7168,12404.0
2020-02-18 13:55:00,88.48,88.57,88.48,88.57,11966.0,69.7089,69.7798,69.7089,69.7798,11966.0
2020-02-18 14:00:00,88.56,88.6,88.48,88.5,13086.0,69.7719,69.8034,69.7089,69.7247,13086.0
2020-02-18 14:05:00,88.5,88.57,88.48,88.54,10943.0,69.7247,69.7798,69.7089,69.7562,10943.0
2020-02-18 14:10:00,88.55,88.59,88.54,88.58,14633.0,69.7641,69.7956,69.7562,69.7877,14633.0
2020-02-18 14:15:00,88.58,88.65,88.58,88.59,14586.0,69.7877,69.8428,69.7877,69.7956,14586.0
2020-02-18 14:20:00,88.59,88.6,88.51,88.6,14491.0,69.7956,69.8034,69.7325,69.8034,14491.0
2020-02-18 14:25:00,88.61,88.67,88.58,88.59,13455.0,69.8113,69.8586,69.7877,69.7956,13455.0
2020-02-18 14:30:00,88.6,88.63,88.5,88.52,18348.0,69.8034,69.8271,69.7247,69.7404,18348.0
2020-02-18 14:35:00,88.52,88.59,88.51,88.52,13105.0,69.7404,69.7956,69.7325,69.7404,13105.0
2020-02-18 14:40:00,88.51,88.64,88.51,88.6,30056.0,69.7325,69.835,69.7325,69.8034,30056.0
2020-02-18 14:45:00,88.61,88.65,88.6,88.65,26088.0,69.8113,69.8428,69.8034,69.8428,26088.0
2020-02-18 14:50:00,88.64,88.73,88.64,88.72,22959.0,69.835,69.9059,69.835,69.898,22959.0
2020-02-18 14:55:00,88.73,88.74,88.66,88.74,32156.0,69.9059,69.9137,69.8507,69.9137,32156.0
2020-02-18 15:00:00,88.73,88.73,88.62,88.65,22124.0,69.9059,69.9059,69.8192,69.8428,22124.0
2020-02-18 15:05:00,88.65,88.69,88.65,88.68,18906.0,69.8428,69.8744,69.8428,69.8665,18906.0
2020-02-18 15:10:00,88.67,88.73,88.66,88.69,20898.0,69.8586,69.9059,69.8507,69.8744,20898.0
2020-02-18 15:15:00,88.7,88.76,88.69,88.7,20983.0,69.8822,69.9295,69.8744,69.8822,20983.0
2020-02-18 15:20:00,88.71,88.74,88.64,88.71,23066.0,69.8901,69.9137,69.835,69.8901,23066.0
2020-02-18 15:25:00,88.72,88.73,88.66,88.73,25089.0,69.898,69.9059,69.8507,69.9059,25089.0
2020-02-18 15:30:00,88.73,88.75,88.67,88.73,37708.0,69.9059,69.9216,69.8586,69.9059,37708.0
2020-02-18 15:35:00,88.74,88.82,88.7,88.78,44684.0,69.9137,69.9768,69.8822,69.9453,44684.0
2020-02-18 15:40:00,88.76,88.84,88.76,88.84,31221.0,69.9295,69.9925,69.9295,69.9925,31221.0
2020-02-18 15:45:00,88.84,88.87,88.78,88.82,57646.0,69.9925,70.0162,69.9453,69.9768,57646.0
2020-02-18 15:50:00,88.81,88.88,88.78,88.88,118894.0,69.9689,70.024,69.9453,70.024,118894.0
2020-02-18 15:55:00,88.87,89.01,88.77,88.99,312020.0,70.0162,70.1265,69.9374,70.1107,312020.0
2020-02-19 09:30:00,88.98,89.2,88.85,89.09,50993.0,70.1028,70.2762,70.0004,70.1895,50993.0
2020-02-19 09:35:00,89.14,89.14,89.03,89.07,16152.0,70.2289,70.2289,70.1422,70.1737,16152.0
2020-02-19 09:40:00,89.07,89.14,88.97,88.98,18701.0,70.1737,70.2289,70.095,70.1028,18701.0
2020-02-19 09:45:00,88.98,89.07,88.97,89.07,8938.0,70.1028,70.1737,70.095,70.1737,8938.0
2020-02-19 09:50:00,89.06,89.06,88.93,88.96,13879.0,70.1659,70.1659,70.0634,70.0871,13879.0
2020-02-19 09:55:00,88.98,88.98,88.75,88.76,47341.0,70.1028,70.1028,69.9216,69.9295,47341.0
2020-02-19 10:00:00,88.76,88.83,88.61,88.67,44038.0,69.9295,69.9847,69.8113,69.8586,44038.0
2020-02-19 10:05:00,88.69,88.73,88.63,88.69,30639.0,69.8744,69.9059,69.8271,69.8744,30639.0
2020-02-19 10:10:00,88.68,88.76,88.64,88.72,11784.0,69.8665,69.9295,69.835,69.898,11784.0
2020-02-19 10:15:00,88.73,88.8,88.72,88.8,16889.0,69.9059,69.961,69.898,69.961,16889.0
2020-02-19 10:20:00,88.82,88.91,88.8,88.87,33632.0,69.9768,70.0477,69.961,70.0162,33632.0
2020-02-19 10:25:00,88.86,88.87,88.71,88.75,17682.0,70.0083,70.0162,69.8901,69.9216,17682.0
2020-02-19 10:30:00,88.76,88.83,88.75,88.77,12530.0,69.9295,69.9847,69.9216,69.9374,12530.0
2020-02-19 10:35:00,88.73,88.81,88.68,88.78,9714.0,69.9059,69.9689,69.8665,69.9453,9714.0
2020-02-19 10:40:00,88.79,88.79,88.67,88.7,11027.0,69.9531,69.9531,69.8586,69.8822,11027.0
2020-02-19 10:45:00,88.71,88.72,88.61,88.63,11426.0,69.8901,69.898,69.8113,69.8271,11426.0
2020-02-19 10:50:00,88.64,88.72,88.64,88.69,10896.0,69.835,69.898,69.835,69.8744,10896.0
2020-02-19 10:55:00,88.68,88.72,88.64,88.64,11085.0,69.8665,69.898,69.835,69.835,11085.0
2020-02-19 11:00:00,88.64,88.67,88.46,88.53,31744.0,69.835,69.8586,69.6932,69.7483,31744.0
2020-02-19 11:05:00,88.53,88.55,88.42,88.42,29206.0,69.7483,69.7641,69.6616,69.6616,29206.0
2020-02-19 11:10:00,88.42,88.43,88.34,88.42,29000.0,69.6616,69.6695,69.5986,69.6616,29000.0
2020-02-19 11:15:00,88.42,88.43,88.33,88.33,10498.0,69.6616,69.6695,69.5907,69.5907,10498.0
2020-02-19 11:20:00,88.33,88.33,88.19,88.19,24849.0,69.5907,69.5907,69.4804,69.4804,24849.0
2020-02-19 11:25:00,88.19,88.2,87.96,87.97,43464.0,69.4804,69.4883,69.2992,69.3071,43464.0
2020-02-19 11:30:00,87.97,88.11,87.91,88.09,44924.0,69.3071,69.4174,69.2598,69.4016,44924.0
2020-02-19 11:35:00,88.09,88.13,88.06,88.06,12446.0,69.4016,69.4332,69.378,69.378,12446.0
2020-02-19 11:40:00,88.06,88.06,87.95,88.0,24292.0,69.378,69.378,69.2913,69.3307,24292.0
2020-02-19 11:45:00,87.98,88.01,87.89,87.98,13730.0,69.315,69.3386,69.2441,69.315,13730.0
2020-02-19 11:50:00,87.98,88.09,87.96,88.08,18775.0,69.315,69.4016,69.2992,69.3938,18775.0
2020-02-19 11:55:00,88.08,88.08,87.97,88.08,28391.0,69.3938,69.3938,69.3071,69.3938,28391.0
2020-02-19 12:00:00,88.07,88.12,88.04,88.06,5858.0,69.3859,69.4253,69.3623,69.378,5858.0
2020-02-19 12:05:00,88.05,88.06,88.01,88.03,7629.0,69.3701,69.378,69.3386,69.3544,7629.0
2020-02-19 12:10:00,88.02,88.04,87.98,88.0,9611.0,69.3465,69.3623,69.315,69.3307,9611.0
2020-02-19 12:15:00,88.0,88.04,88.0,88.03,7182.0,69.3307,69.3623,69.3307,69.3544,7182.0
2020-02-19 12:20:00,88.04,88.12,88.04,88.12,8747.0,69.3623,69.4253,69.3623,69.4253,8747.0
2020-02-19 12:25:00,88.12,88.12,88.05,88.06,9264.0,69.4253,69.4253,69.3701,69.378,9264.0
2020-02-19 12:30:00,88.04,88.11,88.01,88.09,12034.0,69.3623,69.4174,69.3386,69.4016,12034.0
2020-02-19 12:35:00,88.11,88.15,88.1,88.12,9620.0,69.4174,69.4489,69.4095,69.4253,9620.0
2020-02-19 12:40:00,88.12,88.15,88.08,88.13,34484.0,69.4253,69.4489,69.3938,69.4332,34484.0
2020-02-19 12:45:00,88.12,88.13,88.0,88.03,38740.0,69.4253,69.4332,69.3307,69.3544,38740.0
2020-02-19 12:50:00,88.04,88.05,87.95,87.98,17353.0,69.3623,69.3701,69.2913,69.315,17353.0
2020-02-19 12:55:00,87.97,87.98,87.9,87.94,15018.0,69.3071,69.315,69.252,69.2835,15018.0
2020-02-19 13:00:00,87.95,87.97,87.91,87.91,16817.0,69.2913,69.3071,69.2598,69.2598,16817.0
2020-02-19 13:05:00,87.92,87.92,87.76,87.76,52059.0,69.2677,69.2677,69.1417,69.1417,52059.0
2020-02-19 13:10:00,87.77,87.79,87.67,87.7,36859.0,69.1495,69.1653,69.0707,69.0944,36859.0
2020-02-19 13:15:00,87.69,87.75,87.66,87.73,11711.0,69.0865,69.1338,69.0629,69.118,11711.0
2020-02-19 13:20:00,87.72,87.74,87.69,87.73,23299.0,69.1101,69.1259,69.0865,69.118,23299.0
2020-02-19 13:25:00,87.73,87.75,87.68,87.69,6438.0,69.118,69.1338,69.0786,69.0865,6438.0
2020-02-19 13:30:00,87.7,87.73,87.69,87.71,9702.0,69.0944,69.118,69.0865,69.1023,9702.0
2020-02-19 13:35:00,87.71,87.72,87.67,87.7,8736.0,69.1023,69.1101,69.0707,69.0944,8736.0
2020-02-19 13:40:00,87.72,87.75,87.7,87.72,10657.0,69.1101,69.1338,69.0944,69.1101,10657.0
2020-02-19 13:45:00,87.72,87.76,87.7,87.74,11121.0,69.1101,69.1417,69.0944,69.1259,11121.0
2020-02-19 13:50:00,87.73,87.76,87.72,87.76,15562.0,69.118,69.1417,69.1101,69.1417,15562.0
2020-02-19 13:55:00,87.76,87.83,87.76,87.82,5919.0,69.1417,69.1968,69.1417,69.1889,5919.0
2020-02-19 14:00:00,87.81,87.95,87.8,87.94,15276.0,69.181,69.2913,69.1732,69.2835,15276.0
2020-02-19 14:05:00,87.93,88.03,87.93,88.02,10192.0,69.2756,69.3544,69.2756,69.3465,10192.0
2020-02-19 14:10:00,88.02,88.08,88.01,88.04,15745.0,69.3465,69.3938,69.3386,69.3623,15745.0
2020-02-19 14:15:00,88.05,88.07,87.96,87.99,18316.0,69.3701,69.3859,69.2992,69.3229,18316.0
2020-02-19 14:20:00,87.99,88.0,87.95,87.97,6588.0,69.3229,69.3307,69.2913,69.3071,6588.0
2020-02-19 14:25:00,87.97,87.99,87.95,87.97,7142.0,69.3071,69.3229,69.2913,69.3071,7142.0
2020-02-19 14:30:00,87.97,88.0,87.92,87.93,10001.0,69.3071,69.3307,69.2677,69.2756,10001.0
2020-02-19 14:35:00,87.92,87.97,87.9,87.93,8515.0,69.2677,69.3071,69.252,69.2756,8515.0
2020-02-19 14:40:00,87.94,87.99,87.93,87.96,19490.0,69.2835,69.3229,69.2756,69.2992,19490.0
2020-02-19 14:45:00,87.97,87.97,87.92,87.95,9204.0,69.3071,69.3071,69.2677,69.2913,9204.0
2020-02-19 14:50:00,87.96,87.97,87.86,87.86,11074.0,69.2992,69.3071,69.2204,69.2204,11074.0
2020-02-19 14:55:00,87.86,87.9,87.85,87.85,12586.0,69.2204,69.252,69.2126,69.2126,12586.0
2020-02-19 15:00:00,87.85,87.89,87.85,87.86,16771.0,69.2126,69.2441,69.2126,69.2204,16771.0
2020-02-19 15:05:00,87.86,87.9,87.82,87.89,44171.0,69.2204,69.252,69.1889,69.2441,44171.0
2020-02-19 15:10:00,87.88,87.98,87.84,87.98,32366.0,69.2362,69.315,69.2047,69.315,32366.0
2020-02-19 15:15:00,87.96,88.0,87.94,87.97,21794.0,69.2992,69.3307,69.2835,69.3071,21794.0
2020-02-19 15:20:00,87.97,88.02,87.96,88.0,22686.0,69.3071,69.3465,69.2992,69.3307,22686.0
2020-02-19 15:25:00,88.0,88.02,87.99,88.01,20733.0,69.3307,69.3465,69.3229,69.3386,20733.0
2020-02-19 15:30:00,88.01,88.1,88.0,88.05,32045.0,69.3386,69.4095,69.3307,69.3701,32045.0
2020-02-19 15:35:00,88.06,88.09,88.03,88.04,41457.0,69.378,69.4016,69.3544,69.3623,41457.0
2020-02-19 15:40:00,88.05,88.06,87.91,87.92,46421.0,69.3701,69.378,69.2598,69.2677,46421.0
2020-02-19 15:45:00,87.92,87.96,87.8,87.83,42567.0,69.2677,69.2992,69.1732,69.1968,42567.0
2020-02-19 15:50:00,87.83,87.88,87.8,87.81,77044.0,69.1968,69.2362,69.1732,69.181,77044.0
2020-02-19 15:55:00,87.82,87.91,87.8,87.84,158371.0,69.1889,69.2598,69.1732,69.2047,158371.0
2020-02-20 09:30:00,87.8,87.92,87.75,87.8,49370.0,69.1732,69.2677,69.1338,69.1732,49370.0
2020-02-20 09:35:00,87.79,88.02,87.72,87.96,22881.0,69.1653,69.3465,69.1101,69.2992,22881.0
2020-02-20 09:40:00,87.99,88.09,87.96,88.04,24929.0,69.3229,69.4016,69.2992,69.3623,24929.0
2020-02-20 09:45:00,88.03,88.05,87.91,88.03,29602.0,69.3544,69.3701,69.2598,69.3544,29602.0
2020-02-20 09:50:00,88.02,88.15,87.96,88.15,33922.0,69.3465,69.4489,69.2992,69.4489,33922.0
2020-02-20 09:55:00,88.17,88.2,88.14,88.17,27161.0,69.4647,69.4883,69.441,69.4647,27161.0
2020-02-20 10:00:00,88.17,88.34,88.15,88.25,35348.0,69.4647,69.5986,69.4489,69.5277,35348.0
2020-02-20 10:05:00,88.24,88.32,88.14,88.29,21613.0,69.5198,69.5829,69.441,69.5592,21613.0
2020-02-20 10:10:00,88.29,88.35,88.26,88.28,13511.0,69.5592,69.6065,69.5356,69.5513,13511.0
2020-02-20 10:15:00,88.28,88.29,88.19,88.2,16409.0,69.5513,69.5592,69.4804,69.4883,16409.0
2020-02-20 10:20:00,88.19,88.37,88.19,88.36,13084.0,69.4804,69.6222,69.4804,69.6144,13084.0
2020-02-20 10:25:00,88.37,88.4,88.33,88.37,14327.0,69.6222,69.6459,69.5907,69.6222,14327.0
2020-02-20 10:30:00,88.37,88.42,88.36,88.4,12447.0,69.6222,69.6616,69.6144,69.6459,12447.0
2020-02-20 10:35:00,88.42,88.47,88.42,88.46,13940.0,69.6616,69.701,69.6616,69.6932,13940.0
2020-02-20 10:40:00,88.47,88.56,88.47,88.55,47679.0,69.701,69.7719,69.701,69.7641,47679.0
2020-02-20 10:45:00,88.52,88.54,88.46,88.49,24949.0,69.7404,69.7562,69.6932,69.7168,24949.0
2020-02-20 10:50:00,88.5,88.62,88.5,88.55,27255.0,69.7247,69.8192,69.7247,69.7641,27255.0
2020-02-20 10:55:00,88.54,88.62,88.53,88.58,20915.0,69.7562,69.8192,69.7483,69.7877,20915.0
2020-02-20 11:00:00,88.58,88.59,88.47,88.48,79744.0,69.7877,69.7956,69.701,69.7089,79744.0
2020-02-20 11:05:00,88.5,88.5,88.35,88.37,12819.0,69.7247,69.7247,69.6065,69.6222,12819.0
2020-02-20 11:10:00,88.37,88.46,88.34,88.41,17476.0,69.6222,69.6932,69.5986,69.6538,17476.0
2020-02-20 11:15:00,88.42,88.42,88.28,88.33,21452.0,69.6616,69.6616,69.5513,69.5907,21452.0
2020-02-20 11:20:00,88.31,88.33,88.22,88.23,76873.0,69.575,69.5907,69.5041,69.5119,76873.0
2020-02-20 11:25:00,88.23,88.25,88.16,88.24,18794.0,69.5119,69.5277,69.4568,69.5198,18794.0
2020-02-20 11:30:00,88.23,88.28,87.98,88.02,26563.0,69.5119,69.5513,69.315,69.3465,26563.0
2020-02-20 11:35:00,88.06,88.23,88.0,88.2,18521.0,69.378,69.5119,69.3307,69.4883,18521.0
2020-02-20 11:40:00,88.2,88.38,88.19,88.36,13486.0,69.4883,69.6301,69.4804,69.6144,13486.0
2020-02-20 11:45:00,88.36,88.45,88.33,88.45,14310.0,69.6144,69.6853,69.5907,69.6853,14310.0
2020-02-20 11:50:00,88.44,88.58,88.41,88.55,15332.0,69.6774,69.7877,69.6538,69.7641,15332.0
2020-02-20 11:55:00,88.53,88.57,88.5,88.54,13948.0,69.7483,69.7798,69.7247,69.7562,13948.0
2020-02-20 12:00:00,88.53,88.55,88.47,88.53,19471.0,69.7483,69.7641,69.701,69.7483,19471.0
2020-02-20 12:05:00,88.5,88.52,88.3,88.3,19417.0,69.7247,69.7404,69.5671,69.5671,19417.0
2020-02-20 12:10:00,88.31,88.53,88.31,88.53,18860.0,69.575,69.7483,69.575,69.7483,18860.0
2020-02-20 12:15:00,88.54,88.54,88.4,88.41,13463.0,69.7562,69.7562,69.6459,69.6538,13463.0
2020-02-20 12:20:00,88.4,88.46,88.4,88.46,18264.0,69.6459,69.6932,69.6459,69.6932,18264.0
2020-02-20 12:25:00,88.44,88.5,88.41,88.5,17173.0,69.6774,69.7247,69.6538,69.7247,17173.0
2020-02-20 12:30:00,88.5,88.51,88.44,88.49,13555.0,69.7247,69.7325,69.6774,69.7168,13555.0
2020-02-20 12:35:00,88.48,88.6,88.47,88.58,19363.0,69.7089,69.8034,69.701,69.7877,19363.0
2020-02-20 12:40:00,88.58,88.62,88.53,88.58,25873.0,69.7877,69.8192,69.7483,69.7877,25873.0
2020-02-20 12:45:00,88.57,88.62,88.55,88.55,16424.0,69.7798,69.8192,69.7641,69.7641,16424.0
2020-02-20 12:50:00,88.54,88.55,88.41,88.48,29783.0,69.7562,69.7641,69.6538,69.7089,29783.0
2020-02-20 12:55:00,88.47,88.54,88.46,88.53,17118.0,69.701,69.7562,69.6932,69.7483,17118.0
2020-02-20 13:00:00,88.52,88.54,88.48,88.51,8615.0,69.7404,69.7562,69.7089,69.7325,8615.0
2020-02-20 13:05:00,88.5,88.59,88.5,88.59,12362.0,69.7247,69.7956,69.7247,69.7956,12362.0
2020-02-20 13:10:00,88.58,88.7,88.56,88.65,23976.0,69.7877,69.8822,69.7719,69.8428,23976.0
2020-02-20 13:15:00,88.65,88.67,88.63,88.65,7514.0,69.8428,69.8586,69.8271,69.8428,7514.0
2020-02-20 13:20:00,88.65,88.68,88.64,88.68,7024.0,69.8428,69.8665,69.835,69.8665,7024.0
2020-02-20 13:25:00,88.68,88.72,88.63,88.69,12566.0,69.8665,69.898,69.8271,69.8744,12566.0
2020-02-20 13:30:00,88.7,88.82,88.63,88.75,27241.0,69.8822,69.9768,69.8271,69.9216,27241.0
2020-02-20 13:35:00,88.75,88.75,88.68,88.69,8543.0,69.9216,69.9216,69.8665,69.8744,8543.0
2020-02-20 13:40:00,88.72,88.77,88.69,88.72,16009.0,69.898,69.9374,69.8744,69.898,16009.0
2020-02-20 13:45:00,88.73,88.75,88.69,88.7,8246.0,69.9059,69.9216,69.8744,69.8822,8246.0
2020-02-20 13:50:00,88.69,88.71,88.57,88.58,29438.0,69.8744,69.8901,69.7798,69.7877,29438.0
2020-02-20 13:55:00,88.57,88.69,88.57,88.67,9762.0,69.7798,69.8744,69.7798,69.8586,9762.0
2020-02-20 14:00:00,88.67,88.75,88.66,88.75,10053.0,69.8586,69.9216,69.8507,69.9216,10053.0
2020-02-20 14:05:00,88.74,88.79,88.7,88.79,10976.0,69.9137,69.9531,69.8822,69.9531,10976.0
2020-02-20 14:10:00,88.8,88.82,88.75,88.78,10302.0,69.961,69.9768,69.9216,69.9453,10302.0
2020-02-20 14:15:00,88.8,88.81,88.74,88.75,9100.0,69.961,69.9689,69.9137,69.9216,9100.0
2020-02-20 14:20:00,88.75,88.82,88.74,88.82,11917.0,69.9216,69.9768,69.9137,69.9768,11917.0
2020-02-20 14:25:00,88.81,88.85,88.74,88.76,15001.0,69.9689,70.0004,69.9137,69.9295,15001.0
2020-02-20 14:30:00,88.75,88.84,88.75,88.76,14418.0,69.9216,69.9925,69.9216,69.9295,14418.0
2020-02-20 14:35:00,88.79,88.84,88.78,88.8,8974.0,69.9531,69.9925,69.9453,69.961,8974.0
2020-02-20 14:40:00,88.81,88.84,88.79,88.81,25873.0,69.9689,69.9925,69.9531,69.9689,25873.0
2020-02-20 14:45:00,88.82,88.87,88.8,88.87,23665.0,69.9768,70.0162,69.961,70.0162,23665.0
2020-02-20 14:50:00,88.87,88.93,88.85,88.89,33946.0,70.0162,70.0634,70.0004,70.0319,33946.0
2020-02-20 14:55:00,88.9,89.01,88.9,88.95,38954.0,70.0398,70.1265,70.0398,70.0792,38954.0
2020-02-20 15:00:00,88.93,88.94,88.86,88.9,22679.0,70.0634,70.0713,70.0083,70.0398,22679.0
2020-02-20 15:05:00,88.91,88.92,88.86,88.89,20155.0,70.0477,70.0556,70.0083,70.0319,20155.0
2020-02-20 15:10:00,88.9,88.9,88.81,88.84,25643.0,70.0398,70.0398,69.9689,69.9925,25643.0
2020-02-20 15:15:00,88.84,88.91,88.81,88.89,39018.0,69.9925,70.0477,69.9689,70.0319,39018.0
2020-02-20 15:20:00,88.89,88.94,88.86,88.93,19333.0,70.0319,70.0713,70.0083,70.0634,19333.0
2020-02-20 15:25:00,88.93,88.98,88.9,88.9,33692.0,70.0634,70.1028,70.0398,70.0398,33692.0
2020-02-20 15:30:00,88.9,89.0,88.88,88.92,40186.0,70.0398,70.1186,70.024,70.0556,40186.0
2020-02-20 15:35:00,88.92,88.98,88.89,88.92,34100.0,70.0556,70.1028,70.0319,70.0556,34100.0
2020-02-20 15:40:00,88.93,88.99,88.91,88.97,37389.0,70.0634,70.1107,70.0477,70.095,37389.0
2020-02-20 15:45:00,88.98,89.01,88.96,89.01,43234.0,70.1028,70.1265,70.0871,70.1265,43234.0
2020-02-20 15:50:00,89.01,89.22,89.01,89.21,126471.0,70.1265,70.2919,70.1265,70.284,126471.0
2020-02-20 15:55:00,89.21,89.32,89.19,89.24,244299.0,70.284,70.3707,70.2683,70.3077,244299.0
2020-02-21 09:30:00,89.05,89.5,89.05,89.44,168803.0,70.158,70.5125,70.158,70.4652,168803.0
2020-02-21 09:35:00,89.47,89.51,89.31,89.32,17541.0,70.4889,70.5204,70.3628,70.3707,17541.0
2020-02-21 09:40:00,89.3,89.46,89.23,89.45,8465.0,70.3549,70.481,70.2998,70.4731,8465.0
2020-02-21 09:45:00,89.43,89.59,89.35,89.58,26923.0,70.4574,70.5834,70.3943,70.5755,26923.0
2020-02-21 09:50:00,89.58,89.65,89.47,89.48,29583.0,70.5755,70.6307,70.4889,70.4968,29583.0
2020-02-21 09:55:00,89.45,89.45,89.25,89.31,23570.0,70.4731,70.4731,70.3156,70.3628,23570.0
2020-02-21 10:00:00,89.3,89.31,89.18,89.22,42773.0,70.3549,70.3628,70.2604,70.2919,42773.0
2020-02-21 10:05:00,89.2,89.38,89.17,89.3,24838.0,70.2762,70.418,70.2525,70.3549,24838.0
2020-02-21 10:10:00,89.31,89.43,89.25,89.42,26363.0,70.3628,70.4574,70.3156,70.4495,26363.0
2020-02-21 10:15:00,89.42,89.48,89.39,89.42,24350.0,70.4495,70.4968,70.4259,70.4495,24350.0
2020-02-21 10:20:00,89.43,89.43,89.23,89.24,16011.0,70.4574,70.4574,70.2998,70.3077,16011.0
2020-02-21 10:25:00,89.22,89.23,88.97,89.01,19405.0,70.2919,70.2998,70.095,70.1265,19405.0
2020-02-21 10:30:00,89.02,89.09,88.97,89.03,13229.0,70.1343,70.1895,70.095,70.1422,13229.0
2020-02-21 10:35:00,89.01,89.04,88.9,89.04,20354.0,70.1265,70.1501,70.0398,70.1501,20354.0
2020-02-21 10:40:00,89.02,89.12,89.01,89.12,9722.0,70.1343,70.2131,70.1265,70.2131,9722.0
2020-02-21 10:45:00,89.11,89.22,89.09,89.2,16580.0,70.2053,70.2919,70.1895,70.2762,16580.0
2020-02-21 10:50:00,89.2,89.24,89.16,89.16,10348.0,70.2762,70.3077,70.2446,70.2446,10348.0
2020-02-21 10:55:00,89.16,89.25,89.14,89.25,17034.0,70.2446,70.3156,70.2289,70.3156,17034.0
2020-02-21 11:00:00,89.25,89.34,89.23,89.27,8686.0,70.3156,70.3865,70.2998,70.3313,8686.0
2020-02-21 11:05:00,89.29,89.43,89.28,89.43,6647.0,70.3471,70.4574,70.3392,70.4574,6647.0
2020-02-21 11:10:00,89.42,89.42,89.34,89.34,10423.0,70.4495,70.4495,70.3865,70.3865,10423.0
2020-02-21 11:15:00,89.33,89.42,89.3,89.42,12161.0,70.3786,70.4495,70.3549,70.4495,12161.0
2020-02-21 11:20:00,89.42,89.49,89.35,89.38,9410.0,70.4495,70.5046,70.3943,70.418,9410.0
2020-02-21 11:25:00,89.39,89.47,89.39,89.39,8719.0,70.4259,70.4889,70.4259,70.4259,8719.0
2020-02-21 11:30:00,89.41,89.47,89.39,89.47,7621.0,70.4416,70.4889,70.4259,70.4889,7621.0
2020-02-21 11:35:00,89.47,89.54,89.47,89.53,14827.0,70.4889,70.544,70.4889,70.5361,14827.0
2020-02-21 11:40:00,89.52,89.65,89.51,89.63,11955.0,70.5283,70.6307,70.5204,70.6149,11955.0
2020-02-21 11:45:00,89.62,89.63,89.57,89.6,18173.0,70.6071,70.6149,70.5677,70.5913,18173.0
2020-02-21 11:50:00,89.6,89.64,89.51,89.61,14596.0,70.5913,70.6228,70.5204,70.5992,14596.0
2020-02-21 11:55:00,89.62,89.65,89.56,89.59,16006.0,70.6071,70.6307,70.5598,70.5834,16006.0
2020-02-21 12:00:00,89.57,89.57,89.51,89.54,13487.0,70.5677,70.5677,70.5204,70.544,13487.0
2020-02-21 12:05:00,89.54,89.56,89.42,89.43,19450.0,70.544,70.5598,70.4495,70.4574,19450.0
2020-02-21 12:10:00,89.42,89.43,89.38,89.42,7946.0,70.4495,70.4574,70.418,70.4495,7946.0
2020-02-21 12:15:00,89.43,89.46,89.42,89.45,9468.0,70.4574,70.481,70.4495,70.4731,9468.0
2020-02-21 12:20:00,89.45,89.49,89.43,89.49,5407.0,70.4731,70.5046,70.4574,70.5046,5407.0
2020-02-21 12:25:00,89.49,89.51,89.45,89.46,31781.0,70.5046,70.5204,70.4731,70.481,31781.0
2020-02-21 12:30:00,89.47,89.5,89.45,89.5,4104.0,70.4889,70.5125,70.4731,70.5125,4104.0
2020-02-21 12:35:00,89.5,89.6,89.5,89.6,8521.0,70.5125,70.5913,70.5125,70.5913,8521.0
2020-02-21 12:40:00,89.59,89.62,89.56,89.59,10886.0,70.5834,70.6071,70.5598,70.5834,10886.0
2020-02-21 12:45:00,89.59,89.65,89.58,89.65,26979.0,70.5834,70.6307,70.5755,70.6307,26979.0
2020-02-21 12:50:00,89.64,89.71,89.64,89.71,34031.0,70.6228,70.678,70.6228,70.678,34031.0
2020-02-21 12:55:00,89.71,89.73,89.6,89.63,11842.0,70.678,70.6937,70.5913,70.6149,11842.0
2020-02-21 13:00:00,89.63,89.7,89.63,89.64,12384.0,70.6149,70.6701,70.6149,70.6228,12384.0
2020-02-21 13:05:00,89.62,89.66,89.62,89.65,10000.0,70.6071,70.6386,70.6071,70.6307,10000.0
2020-02-21 13:10:00,89.64,89.7,89.64,89.65,24239.0,70.6228,70.6701,70.6228,70.6307,24239.0
2020-02-21 13:15:00,89.66,89.66,89.53,89.55,14570.0,70.6386,70.6386,70.5361,70.5519,14570.0
2020-02-21 13:20:00,89.55,89.58,89.54,89.56,5873.0,70.5519,70.5755,70.544,70.5598,5873.0
2020-02-21 13:25:00,89.55,89.56,89.47,89.48,10913.0,70.5519,70.5598,70.4889,70.4968,10913.0
2020-02-21 13:30:00,89.49,89.56,89.49,89.56,7136.0,70.5046,70.5598,70.5046,70.5598,7136.0
2020-02-21 13:35:00,89.57,89.6,89.54,89.56,9856.0,70.5677,70.5913,70.544,70.5598,9856.0
2020-02-21 13:40:00,89.57,89.61,89.54,89.6,9223.0,70.5677,70.5992,70.544,70.5913,9223.0
2020-02-21 13:45:00,89.61,89.63,89.58,89.6,9279.0,70.5992,70.6149,70.5755,70.5913,9279.0
2020-02-21 13:50:00,89.59,89.6,89.47,89.47,13541.0,70.5834,70.5913,70.4889,70.4889,13541.0
2020-02-21 13:55:00,89.49,89.64,89.49,89.6,15836.0,70.5046,70.6228,70.5046,70.5913,15836.0
2020-02-21 14:00:00,89.6,89.68,89.58,89.66,17486.0,70.5913,70.6543,70.5755,70.6386,17486.0
2020-02-21 14:05:00,89.67,89.71,89.63,89.68,21912.0,70.6464,70.678,70.6149,70.6543,21912.0
2020-02-21 14:10:00,89.68,89.75,89.68,89.72,12967.0,70.6543,70.7095,70.6543,70.6858,12967.0
2020-02-21 14:15:00,89.73,89.75,89.63,89.65,12725.0,70.6937,70.7095,70.6149,70.6307,12725.0
2020-02-21 14:20:00,89.65,89.68,89.56,89.57,46850.0,70.6307,70.6543,70.5598,70.5677,46850.0
2020-02-21 14:25:00,89.57,89.72,89.56,89.67,15369.0,70.5677,70.6858,70.5598,70.6464,15369.0
2020-02-21 14:30:00,89.69,89.74,89.65,89.66,10786.0,70.6622,70.7016,70.6307,70.6386,10786.0
2020-02-21 14:35:00,89.68,89.68,89.6,89.64,12861.0,70.6543,70.6543,70.5913,70.6228,12861.0
2020-02-21 14:40:00,89.63,89.68,89.6,89.64,10744.0,70.6149,70.6543,70.5913,70.6228,10744.0
2020-02-21 14:45:00,89.64,89.66,89.61,89.64,10081.0,70.6228,70.6386,70.5992,70.6228,10081.0
2020-02-21 14:50:00,89.63,89.67,89.6,89.66,11339.0,70.6149,70.6464,70.5913,70.6386,11339.0
2020-02-21 14:55:00,89.65,89.68,89.61,89.68,24212.0,70.6307,70.6543,70.5992,70.6543,24212.0
2020-02-21 15:00:00,89.69,89.74,89.6,89.61,13538.0,70.6622,70.7016,70.5913,70.5992,13538.0
2020-02-21 15:05:00,89.62,89.63,89.55,89.58,15416.0,70.6071,70.6149,70.5519,70.5755,15416.0
2020-02-21 15:10:00,89.58,89.63,89.56,89.61,13748.0,70.5755,70.6149,70.5598,70.5992,13748.0
2020-02-21 15:15:00,89.59,89.64,89.55,89.63,26815.0,70.5834,70.6228,70.5519,70.6149,26815.0
2020-02-21 15:20:00,89.63,89.66,89.59,89.65,12451.0,70.6149,70.6386,70.5834,70.6307,12451.0
2020-02-21 15:25:00,89.64,89.68,89.59,89.66,21432.0,70.6228,70.6543,70.5834,70.6386,21432.0
2020-02-21 15:30:00,89.66,89.67,89.52,89.52,24680.0,70.6386,70.6464,70.5283,70.5283,24680.0
2020-02-21 15:35:00,89.52,89.55,89.48,89.54,33025.0,70.5283,70.5519,70.4968,70.544,33025.0
2020-02-21 15:40:00,89.54,89.56,89.47,89.5,46851.0,70.544,70.5598,70.4889,70.5125,46851.0
2020-02-21 15:45:00,89.5,89.62,89.49,89.58,50248.0,70.5125,70.6071,70.5046,70.5755,50248.0
2020-02-21 15:50:00,89.58,89.67,89.54,89.54,74353.0,70.5755,70.6464,70.544,70.544,74353.0
2020-02-21 15:55:00,89.54,89.55,89.35,89.38,192152.0,70.544,70.5519,70.3943,70.418,192152.0
2020-02-24 09:30:00,89.04,89.59,89.0,89.08,101411.0,70.1501,70.5834,70.1186,70.1816,101411.0
2020-02-24 09:35:00,89.08,89.16,88.85,89.06,27331.0,70.1816,70.2446,70.0004,70.1659,27331.0
2020-02-24 09:40:00,89.03,89.63,89.03,89.63,40491.0,70.1422,70.6149,70.1422,70.6149,40491.0
2020-02-24 09:45:00,89.61,89.82,89.57,89.77,24159.0,70.5992,70.7646,70.5677,70.7252,24159.0
2020-02-24 09:50:00,89.77,89.91,89.54,89.61,92772.0,70.7252,70.8355,70.544,70.5992,92772.0
2020-02-24 09:55:00,89.64,89.64,89.4,89.43,26267.0,70.6228,70.6228,70.4337,70.4574,26267.0
2020-02-24 10:00:00,89.43,89.53,89.28,89.3,31807.0,70.4574,70.5361,70.3392,70.3549,31807.0
2020-02-24 10:05:00,89.32,89.4,89.3,89.33,21640.0,70.3707,70.4337,70.3549,70.3786,21640.0
2020-02-24 10:10:00,89.32,89.34,89.16,89.17,15763.0,70.3707,70.3865,70.2446,70.2525,15763.0
2020-02-24 10:15:00,89.18,89.18,89.01,89.08,28669.0,70.2604,70.2604,70.1265,70.1816,28669.0
2020-02-24 10:20:00,89.1,89.19,89.07,89.13,14387.0,70.1974,70.2683,70.1737,70.221,14387.0
2020-02-24 10:25:00,89.12,89.17,89.05,89.16,20007.0,70.2131,70.2525,70.158,70.2446,20007.0
2020-02-24 10:30:00,89.15,89.28,89.14,89.17,17005.0,70.2368,70.3392,70.2289,70.2525,17005.0
2020-02-24 10:35:00,89.21,89.29,89.19,89.29,11680.0,70.284,70.3471,70.2683,70.3471,11680.0
2020-02-24 10:40:00,89.3,89.48,89.27,89.36,28055.0,70.3549,70.4968,70.3313,70.4022,28055.0
2020-02-24 10:45:00,89.37,89.43,89.29,89.31,11364.0,70.4101,70.4574,70.3471,70.3628,11364.0
2020-02-24 10:50:00,89.32,89.42,89.31,89.41,10705.0,70.3707,70.4495,70.3628,70.4416,10705.0
2020-02-24 10:55:00,89.42,89.47,89.36,89.4,13651.0,70.4495,70.4889,70.4022,70.4337,13651.0
2020-02-24 11:00:00,89.4,89.59,89.4,89.48,38739.0,70.4337,70.5834,70.4337,70.4968,38739.0
2020-02-24 11:05:00,89.49,89.55,89.47,89.53,9160.0,70.5046,70.5519,70.4889,70.5361,9160.0
2020-02-24 11:10:00,89.53,90.31,89.53,90.27,161300.0,70.5361,71.1507,70.5361,71.1192,161300.0
2020-02-24 11:15:00,90.24,90.87,90.09,90.8,184128.0,71.0955,71.5919,70.9773,71.5367,184128.0
2020-02-24 11:20:00,90.81,90.89,90.47,90.5,124221.0,71.5446,71.6076,71.2767,71.3004,124221.0
2020-02-24 11:25:00,90.5,90.67,90.29,90.42,41282.0,71.3004,71.4343,71.1349,71.2373,41282.0
2020-02-24 11:30:00,90.42,90.51,90.32,90.46,30328.0,71.2373,71.3082,71.1586,71.2688,30328.0
2020-02-24 11:35:00,90.47,90.54,90.26,90.26,48242.0,71.2767,71.3319,71.1113,71.1113,48242.0
2020-02-24 11:40:00,90.26,90.45,90.15,90.31,46309.0,71.1113,71.261,71.0246,71.1507,46309.0
2020-02-24 11:45:00,90.31,90.34,90.06,90.18,41243.0,71.1507,71.1743,70.9537,71.0483,41243.0
2020-02-24 11:50:00,90.19,90.23,90.07,90.2,33731.0,71.0561,71.0876,70.9616,71.064,33731.0
2020-02-24 11:55:00,90.21,90.33,90.19,90.32,34007.0,71.0719,71.1664,71.0561,71.1586,34007.0
2020-02-24 12:00:00,90.33,90.33,90.16,90.18,17509.0,71.1664,71.1664,71.0325,71.0483,17509.0
2020-02-24 12:05:00,90.17,90.19,90.12,90.16,14314.0,71.0404,71.0561,71.001,71.0325,14314.0
2020-02-24 12:10:00,90.17,90.17,90.09,90.12,15768.0,71.0404,71.0404,70.9773,71.001,15768.0
2020-02-24 12:15:00,90.12,90.17,90.08,90.13,17323.0,71.001,71.0404,70.9695,71.0089,17323.0
2020-02-24 12:20:00,90.12,90.15,90.05,90.08,20095.0,71.001,71.0246,70.9458,70.9695,20095.0
2020-02-24 12:25:00,90.07,90.08,89.93,90.01,30176.0,70.9616,70.9695,70.8513,70.9143,30176.0
2020-02-24 12:30:00,90.0,90.01,89.79,89.85,22200.0,70.9064,70.9143,70.741,70.7883,22200.0
2020-02-24 12:35:00,89.83,89.91,89.76,89.82,24205.0,70.7725,70.8355,70.7174,70.7646,24205.0
2020-02-24 12:40:00,89.84,89.99,89.83,89.92,24865.0,70.7804,70.8986,70.7725,70.8434,24865.0
2020-02-24 12:45:00,89.93,90.03,89.93,89.96,15357.0,70.8513,70.9301,70.8513,70.8749,15357.0
2020-02-24 12:50:00,89.96,90.03,89.94,89.97,16308.0,70.8749,70.9301,70.8592,70.8828,16308.0
2020-02-24 12:55:00,89.95,89.97,89.89,89.91,34210.0,70.867,70.8828,70.8198,70.8355,34210.0
2020-02-24 13:00:00,89.89,89.91,89.7,89.74,41920.0,70.8198,70.8355,70.6701,70.7016,41920.0
2020-02-24 13:05:00,89.73,90.3,89.7,89.76,221391.0,70.6937,71.1428,70.6701,70.7174,221391.0
2020-02-24 13:10:00,89.79,89.79,89.53,89.55,37540.0,70.741,70.741,70.5361,70.5519,37540.0
2020-02-24 13:15:00,89.54,89.55,89.36,89.4,17348.0,70.544,70.5519,70.4022,70.4337,17348.0
2020-02-24 13:20:00,89.41,89.45,89.32,89.36,16886.0,70.4416,70.4731,70.3707,70.4022,16886.0
2020-02-24 13:25:00,89.36,89.54,89.36,89.52,28552.0,70.4022,70.544,70.4022,70.5283,28552.0
2020-02-24 13:30:00,89.51,89.57,89.47,89.54,24720.0,70.5204,70.5677,70.4889,70.544,24720.0
2020-02-24 13:35:00,89.56,89.85,89.56,89.81,10490.0,70.5598,70.7883,70.5598,70.7567,10490.0
2020-02-24 13:40:00,89.79,90.07,89.79,89.97,44248.0,70.741,70.9616,70.741,70.8828,44248.0
2020-02-24 13:45:00,89.99,90.2,89.98,90.19,11059.0,70.8986,71.064,70.8907,71.0561,11059.0
2020-02-24 13:50:00,90.19,90.2,90.09,90.1,12612.0,71.0561,71.064,70.9773,70.9852,12612.0
2020-02-24 13:55:00,90.09,90.22,90.07,90.2,29834.0,70.9773,71.0798,70.9616,71.064,29834.0
2020-02-24 14:00:00,90.2,90.21,90.11,90.14,17709.0,71.064,71.0719,70.9931,71.0167,17709.0
2020-02-24 14:05:00,90.13,90.14,90.07,90.11,23513.0,71.0089,71.0167,70.9616,70.9931,23513.0
2020-02-24 14:10:00,90.13,90.17,90.07,90.08,22292.0,71.0089,71.0404,70.9616,70.9695,22292.0
2020-02-24 14:15:00,90.09,90.18,90.07,90.16,18938.0,70.9773,71.0483,70.9616,71.0325,18938.0
2020-02-24 14:20:00,90.17,90.25,90.13,90.23,34529.0,71.0404,71.1034,71.0089,71.0876,34529.0
2020-02-24 14:25:00,90.23,90.27,90.13,90.23,46445.0,71.0876,71.1192,71.0089,71.0876,46445.0
2020-02-24 14:30:00,90.23,90.25,90.18,90.22,30121.0,71.0876,71.1034,71.0483,71.0798,30121.0
2020-02-24 14:35:00,90.23,90.28,90.2,90.28,52200.0,71.0876,71.127,71.064,71.127,52200.0
2020-02-24 14:40:00,90.27,90.33,90.25,90.31,97021.0,71.1192,71.1664,71.1034,71.1507,97021.0
2020-02-24 14:45:00,90.3,90.3,90.17,90.2,33143.0,71.1428,71.1428,71.0404,71.064,33143.0
2020-02-24 14:50:00,90.19,90.21,90.06,90.16,19954.0,71.0561,71.0719,70.9537,71.0325,19954.0
2020-02-24 14:55:00,90.15,90.28,90.13,90.27,19467.0,71.0246,71.127,71.0089,71.1192,19467.0
2020-02-24 15:00:00,90.28,90.3,90.19,90.2,26499.0,71.127,71.1428,71.0561,71.064,26499.0
2020-02-24 15:05:00,90.2,90.23,90.15,90.23,33523.0,71.064,71.0876,71.0246,71.0876,33523.0
2020-02-24 15:10:00,90.22,90.23,90.12,90.15,25414.0,71.0798,71.0876,71.001,71.0246,25414.0
2020-02-24 15:15:00,90.15,90.24,90.14,90.24,25238.0,71.0246,71.0955,71.0167,71.0955,25238.0
2020-02-24 15:20:00,90.23,90.26,90.16,90.17,27379.0,71.0876,71.1113,71.0325,71.0404,27379.0
2020-02-24 15:25:00,90.17,90.22,90.13,90.19,27864.0,71.0404,71.0798,71.0089,71.0561,27864.0
2020-02-24 15:30:00,90.19,90.29,90.18,90.22,50943.0,71.0561,71.1349,71.0483,71.0798,50943.0
2020-02-24 15:35:00,90.21,90.26,90.0,90.11,105732.0,71.0719,71.1113,70.9064,70.9931,105732.0
2020-02-24 15:40:00,90.11,90.12,90.04,90.09,131899.0,70.9931,71.001,70.938,70.9773,131899.0
2020-02-24 15:45:00,90.08,90.24,90.01,90.24,77861.0,70.9695,71.0955,70.9143,71.0955,77861.0
2020-02-24 15:50:00,90.23,90.23,89.95,89.97,135122.0,71.0876,71.0876,70.867,70.8828,135122.0
2020-02-24 15:55:00,89.97,90.06,89.8,89.81,367848.0,70.8828,70.9537,70.7489,70.7567,367848.0
2020-02-25 09:30:00,89.8,90.09,89.73,90.04,61217.0,70.7489,70.9773,70.6937,70.938,61217.0
2020-02-25 09:35:00,90.0,90.14,89.91,89.95,45555.0,70.9064,71.0167,70.8355,70.867,45555.0
2020-02-25 09:40:00,89.95,89.99,89.83,89.94,28192.0,70.867,70.8986,70.7725,70.8592,28192.0
2020-02-25 09:45:00,89.94,90.12,89.94,90.03,53062.0,70.8592,71.001,70.8592,70.9301,53062.0
2020-02-25 09:50:00,90.03,90.05,89.9,90.0,19614.0,70.9301,70.9458,70.8277,70.9064,19614.0
2020-02-25 09:55:00,90.02,90.08,89.86,89.91,27982.0,70.9222,70.9695,70.7961,70.8355,27982.0
2020-02-25 10:00:00,89.94,90.07,89.85,89.93,45072.0,70.8592,70.9616,70.7883,70.8513,45072.0
2020-02-25 10:05:00,89.91,90.03,89.9,90.01,42050.0,70.8355,70.9301,70.8277,70.9143,42050.0
2020-02-25 10:10:00,90.02,90.02,89.9,89.97,34002.0,70.9222,70.9222,70.8277,70.8828,34002.0
2020-02-25 10:15:00,89.97,90.12,89.96,90.02,17714.0,70.8828,71.001,70.8749,70.9222,17714.0
2020-02-25 10:20:00,90.04,90.05,89.91,89.94,25639.0,70.938,70.9458,70.8355,70.8592,25639.0
2020-02-25 10:25:00,89.95,89.97,89.78,89.8,68567.0,70.867,70.8828,70.7331,70.7489,68567.0
2020-02-25 10:30:00,89.79,89.82,89.66,89.66,93038.0,70.741,70.7646,70.6386,70.6386,93038.0
2020-02-25 10:35:00,89.66,89.66,89.44,89.44,49621.0,70.6386,70.6386,70.4652,70.4652,49621.0
2020-02-25 10:40:00,89.45,89.74,89.41,89.73,26479.0,70.4731,70.7016,70.4416,70.6937,26479.0
2020-02-25 10:45:00,89.7,89.72,89.53,89.54,24764.0,70.6701,70.6858,70.5361,70.544,24764.0
2020-02-25 10:50:00,89.54,89.55,89.37,89.45,24440.0,70.544,70.5519,70.4101,70.4731,24440.0
2020-02-25 10:55:00,89.46,89.62,89.45,89.59,48643.0,70.481,70.6071,70.4731,70.5834,48643.0
2020-02-25 11:00:00,89.61,89.88,89.6,89.73,47003.0,70.5992,70.8119,70.5913,70.6937,47003.0
2020-02-25 11:05:00,89.75,89.79,89.66,89.69,11439.0,70.7095,70.741,70.6386,70.6622,11439.0
2020-02-25 11:10:00,89.73,89.82,89.71,89.75,11136.0,70.6937,70.7646,70.678,70.7095,11136.0
2020-02-25 11:15:00,89.73,89.75,89.49,89.52,29193.0,70.6937,70.7095,70.5046,70.5283,29193.0
2020-02-25 11:20:00,89.51,89.52,89.39,89.4,11715.0,70.5204,70.5283,70.4259,70.4337,11715.0
2020-02-25 11:25:00,89.4,89.56,89.38,89.5,11662.0,70.4337,70.5598,70.418,70.5125,11662.0
2020-02-25 11:30:00,89.5,89.53,89.33,89.48,14787.0,70.5125,70.5361,70.3786,70.4968,14787.0
2020-02-25 11:35:00,89.47,89.59,89.39,89.58,11284.0,70.4889,70.5834,70.4259,70.5755,11284.0
2020-02-25 11:40:00,89.58,89.58,89.38,89.38,9504.0,70.5755,70.5755,70.418,70.418,9504.0
2020-02-25 11:45:00,89.39,89.58,89.34,89.57,9751.0,70.4259,70.5755,70.3865,70.5677,9751.0
2020-02-25 11:50:00,89.57,89.63,89.52,89.53,14373.0,70.5677,70.6149,70.5283,70.5361,14373.0
2020-02-25 11:55:00,89.55,89.57,89.42,89.45,11498.0,70.5519,70.5677,70.4495,70.4731,11498.0
2020-02-25 12:00:00,89.45,89.52,89.4,89.4,31380.0,70.4731,70.5283,70.4337,70.4337,31380.0
2020-02-25 12:05:00,89.42,89.43,89.31,89.32,15394.0,70.4495,70.4574,70.3628,70.3707,15394.0
2020-02-25 12:10:00,89.31,89.35,89.23,89.31,24356.0,70.3628,70.3943,70.2998,70.3628,24356.0
2020-02-25 12:15:00,89.32,89.32,89.12,89.17,22463.0,70.3707,70.3707,70.2131,70.2525,22463.0
2020-02-25 12:20:00,89.17,89.17,88.98,89.03,16180.0,70.2525,70.2525,70.1028,70.1422,16180.0
2020-02-25 12:25:00,88.98,89.03,88.93,89.0,27668.0,70.1028,70.1422,70.0634,70.1186,27668.0
2020-02-25 12:30:00,88.99,89.12,88.97,89.12,12796.0,70.1107,70.2131,70.095,70.2131,12796.0
2020-02-25 12:35:00,89.13,89.17,89.06,89.09,10531.0,70.221,70.2525,70.1659,70.1895,10531.0
2020-02-25 12:40:00,89.1,89.12,88.91,88.95,29033.0,70.1974,70.2131,70.0477,70.0792,29033.0
2020-02-25 12:45:00,88.92,88.92,88.76,88.82,19922.0,70.0556,70.0556,69.9295,69.9768,19922.0
2020-02-25 12:50:00,88.81,88.81,88.56,88.59,29431.0,69.9689,69.9689,69.7719,69.7956,29431.0
2020-02-25 12:55:00,88.59,88.69,88.59,88.69,15380.0,69.7956,69.8744,69.7956,69.8744,15380.0
2020-02-25 13:00:00,88.65,88.77,88.55,88.69,49990.0,69.8428,69.9374,69.7641,69.8744,49990.0
2020-02-25 13:05:00,88.69,88.84,88.67,88.78,31839.0,69.8744,69.9925,69.8586,69.9453,31839.0
2020-02-25 13:10:00,88.82,88.91,88.78,88.91,13033.0,69.9768,70.0477,69.9453,70.0477,13033.0
2020-02-25 13:15:00,88.88,88.92,88.63,88.64,11693.0,70.024,70.0556,69.8271,69.835,11693.0
2020-02-25 13:20:00,88.64,88.74,88.6,88.6,14574.0,69.835,69.9137,69.8034,69.8034,14574.0
2020-02-25 13:25:00,88.63,88.66,88.57,88.57,13515.0,69.8271,69.8507,69.7798,69.7798,13515.0
2020-02-25 13:30:00,88.55,88.58,88.42,88.52,28249.0,69.7641,69.7877,69.6616,69.7404,28249.0
2020-02-25 13:35:00,88.52,88.61,88.44,88.53,34287.0,69.7404,69.8113,69.6774,69.7483,34287.0
2020-02-25 13:40:00,88.51,88.58,88.44,88.58,15558.0,69.7325,69.7877,69.6774,69.7877,15558.0
2020-02-25 13:45:00,88.6,88.6,88.49,88.53,31534.0,69.8034,69.8034,69.7168,69.7483,31534.0
2020-02-25 13:50:00,88.54,88.67,88.51,88.51,13415.0,69.7562,69.8586,69.7325,69.7325,13415.0
2020-02-25 13:55:00,88.54,88.56,88.44,88.44,13323.0,69.7562,69.7719,69.6774,69.6774,13323.0
2020-02-25 14:00:00,88.46,88.48,88.19,88.24,28168.0,69.6932,69.7089,69.4804,69.5198,28168.0
2020-02-25 14:05:00,88.23,88.24,87.9,87.99,31509.0,69.5119,69.5198,69.252,69.3229,31509.0
2020-02-25 14:10:00,88.0,88.24,87.94,88.23,33661.0,69.3307,69.5198,69.2835,69.5119,33661.0
2020-02-25 14:15:00,88.22,88.24,87.98,87.99,26294.0,69.5041,69.5198,69.315,69.3229,26294.0
2020-02-25 14:20:00,87.96,88.05,87.88,87.93,17218.0,69.2992,69.3701,69.2362,69.2756,17218.0
2020-02-25 14:25:00,87.94,88.03,87.85,87.9,27236.0,69.2835,69.3544,69.2126,69.252,27236.0
2020-02-25 14:30:00,87.94,87.94,87.68,87.86,31075.0,69.2835,69.2835,69.0786,69.2204,31075.0
2020-02-25 14:35:00,87.81,87.93,87.78,87.9,31567.0,69.181,69.2756,69.1574,69.252,31567.0
2020-02-25 14:40:00,87.9,88.03,87.76,88.02,41075.0,69.252,69.3544,69.1417,69.3465,41075.0
2020-02-25 14:45:00,88.0,88.11,87.99,88.05,26714.0,69.3307,69.4174,69.3229,69.3701,26714.0
2020-02-25 14:50:00,88.06,88.09,87.97,88.08,26330.0,69.378,69.4016,69.3071,69.3938,26330.0
2020-02-25 14:55:00,88.06,88.18,88.0,88.03,44680.0,69.378,69.4726,69.3307,69.3544,44680.0
2020-02-25 15:00:00,88.04,88.22,88.03,88.17,39830.0,69.3623,69.5041,69.3544,69.4647,39830.0
2020-02-25 15:05:00,88.16,88.26,88.15,88.19,20309.0,69.4568,69.5356,69.4489,69.4804,20309.0
2020-02-25 15:10:00,88.19,88.22,88.04,88.1,21122.0,69.4804,69.5041,69.3623,69.4095,21122.0
2020-02-25 15:15:00,88.1,88.21,88.02,88.11,38484.0,69.4095,69.4962,69.3465,69.4174,38484.0
2020-02-25 15:20:00,88.13,88.14,87.87,87.95,37112.0,69.4332,69.441,69.2283,69.2913,37112.0
2020-02-25 15:25:00,87.94,88.01,87.9,87.98,46752.0,69.2835,69.3386,69.252,69.315,46752.0
2020-02-25 15:30:00,87.97,87.98,87.56,87.63,58775.0,69.3071,69.315,68.9841,69.0392,58775.0
2020-02-25 15:35:00,87.63,87.66,87.54,87.65,59398.0,69.0392,69.0629,68.9683,69.055,59398.0
2020-02-25 15:40:00,87.66,87.91,87.66,87.87,60584.0,69.0629,69.2598,69.0629,69.2283,60584.0
2020-02-25 15:45:00,87.91,88.16,87.9,88.04,79945.0,69.2598,69.4568,69.252,69.3623,79945.0
2020-02-25 15:50:00,88.04,88.04,87.71,87.83,116531.0,69.3623,69.3623,69.1023,69.1968,116531.0
2020-02-25 15:55:00,87.83,88.05,87.77,87.78,255785.0,69.1968,69.3701,69.1495,69.1574,255785.0
2020-02-26 09:30:00,88.2,88.27,87.75,88.22,103757.0,69.4883,69.5435,69.1338,69.5041,103757.0
2020-02-26 09:35:00,88.16,88.49,88.09,88.47,26398.0,69.4568,69.7168,69.4016,69.701,26398.0
2020-02-26 09:40:00,88.46,88.57,88.35,88.44,27377.0,69.6932,69.7798,69.6065,69.6774,27377.0
2020-02-26 09:45:00,88.44,88.52,88.23,88.23,24936.0,69.6774,69.7404,69.5119,69.5119,24936.0
2020-02-26 09:50:00,88.21,88.21,87.93,88.06,34668.0,69.4962,69.4962,69.2756,69.378,34668.0
2020-02-26 09:55:00,88.06,88.14,87.93,88.1,31437.0,69.378,69.441,69.2756,69.4095,31437.0
2020-02-26 10:00:00,88.04,88.09,87.6,87.76,65921.0,69.3623,69.4016,69.0156,69.1417,65921.0
2020-02-26 10:05:00,87.77,87.96,87.67,87.95,27339.0,69.1495,69.2992,69.0707,69.2913,27339.0
2020-02-26 10:10:00,87.98,88.01,87.71,87.88,26796.0,69.315,69.3386,69.1023,69.2362,26796.0
2020-02-26 10:15:00,87.88,88.17,87.88,88.15,20813.0,69.2362,69.4647,69.2362,69.4489,20813.0
2020-02-26 10:20:00,88.17,88.3,88.15,88.3,29469.0,69.4647,69.5671,69.4489,69.5671,29469.0
2020-02-26 10:25:00,88.3,88.44,88.3,88.37,13129.0,69.5671,69.6774,69.5671,69.6222,13129.0
2020-02-26 10:30:00,88.3,88.49,88.23,88.45,12038.0,69.5671,69.7168,69.5119,69.6853,12038.0
2020-02-26 10:35:00,88.45,88.45,88.29,88.31,15106.0,69.6853,69.6853,69.5592,69.575,15106.0
2020-02-26 10:40:00,88.29,88.53,88.22,88.48,21689.0,69.5592,69.7483,69.5041,69.7089,21689.0
2020-02-26 10:45:00,88.5,88.61,88.46,88.56,13090.0,69.7247,69.8113,69.6932,69.7719,13090.0
2020-02-26 10:50:00,88.58,88.75,88.58,88.68,30716.0,69.7877,69.9216,69.7877,69.8665,30716.0
2020-02-26 10:55:00,88.67,88.77,88.65,88.73,22551.0,69.8586,69.9374,69.8428,69.9059,22551.0
2020-02-26 11:00:00,88.71,88.8,88.68,88.74,18611.0,69.8901,69.961,69.8665,69.9137,18611.0
2020-02-26 11:05:00,88.74,88.75,88.6,88.6,8688.0,69.9137,69.9216,69.8034,69.8034,8688.0
2020-02-26 11:10:00,88.59,88.65,88.53,88.58,14881.0,69.7956,69.8428,69.7483,69.7877,14881.0
2020-02-26 11:15:00,88.59,88.61,88.54,88.57,15219.0,69.7956,69.8113,69.7562,69.7798,15219.0
2020-02-26 11:20:00,88.59,88.61,88.45,88.51,10888.0,69.7956,69.8113,69.6853,69.7325,10888.0
2020-02-26 11:25:00,88.51,88.56,88.46,88.51,26748.0,69.7325,69.7719,69.6932,69.7325,26748.0
2020-02-26 11:30:00,88.51,88.51,88.28,88.31,31730.0,69.7325,69.7325,69.5513,69.575,31730.0
2020-02-26 11:35:00,88.32,88.37,88.19,88.34,29120.0,69.5829,69.6222,69.4804,69.5986,29120.0
2020-02-26 11:40:00,88.36,88.4,88.25,88.31,15582.0,69.6144,69.6459,69.5277,69.575,15582.0
2020-02-26 11:45:00,88.29,88.31,88.16,88.17,16543.0,69.5592,69.575,69.4568,69.4647,16543.0
2020-02-26 11:50:00,88.18,88.18,87.96,87.97,25844.0,69.4726,69.4726,69.2992,69.3071,25844.0
2020-02-26 11:55:00,87.96,88.07,87.92,87.97,17956.0,69.2992,69.3859,69.2677,69.3071,17956.0
2020-02-26 12:00:00,87.99,88.01,87.86,87.9,39541.0,69.3229,69.3386,69.2204,69.252,39541.0
2020-02-26 12:05:00,87.87,87.87,87.65,87.66,36691.0,69.2283,69.2283,69.055,69.0629,36691.0
2020-02-26 12:10:00,87.65,87.66,87.5,87.56,29471.0,69.055,69.0629,68.9368,68.9841,29471.0
2020-02-26 12:15:00,87.55,87.55,87.45,87.52,36448.0,68.9762,68.9762,68.8974,68.9526,36448.0
2020-02-26 12:20:00,87.49,87.56,87.36,87.48,47105.0,68.9289,68.9841,68.8265,68.9211,47105.0
2020-02-26 12:25:00,87.47,87.58,87.44,87.58,13476.0,68.9132,68.9998,68.8895,68.9998,13476.0
2020-02-26 12:30:00,87.58,87.82,87.57,87.82,18073.0,68.9998,69.1889,68.992,69.1889,18073.0
2020-02-26 12:35:00,87.8,87.83,87.73,87.8,23335.0,69.1732,69.1968,69.118,69.1732,23335.0
2020-02-26 12:40:00,87.79,87.84,87.75,87.79,10644.0,69.1653,69.2047,69.1338,69.1653,10644.0
2020-02-26 12:45:00,87.83,87.91,87.8,87.87,15006.0,69.1968,69.2598,69.1732,69.2283,15006.0
2020-02-26 12:50:00,87.86,87.92,87.72,87.74,16136.0,69.2204,69.2677,69.1101,69.1259,16136.0
2020-02-26 12:55:00,87.74,87.81,87.66,87.75,18829.0,69.1259,69.181,69.0629,69.1338,18829.0
2020-02-26 13:00:00,87.75,87.87,87.73,87.83,10158.0,69.1338,69.2283,69.118,69.1968,10158.0
2020-02-26 13:05:00,87.85,87.86,87.72,87.73,9925.0,69.2126,69.2204,69.1101,69.118,9925.0
2020-02-26 13:10:00,87.73,87.76,87.63,87.64,20547.0,69.118,69.1417,69.0392,69.0471,20547.0
2020-02-26 13:15:00,87.66,87.74,87.64,87.69,12984.0,69.0629,69.1259,69.0471,69.0865,12984.0
2020-02-26 13:20:00,87.68,87.74,87.6,87.6,11276.0,69.0786,69.1259,69.0156,69.0156,11276.0
2020-02-26 13:25:00,87.63,87.75,87.61,87.7,22861.0,69.0392,69.1338,69.0235,69.0944,22861.0
2020-02-26 13:30:00,87.68,87.68,87.47,87.48,25961.0,69.0786,69.0786,68.9132,68.9211,25961.0
2020-02-26 13:35:00,87.49,87.52,87.35,87.37,32227.0,68.9289,68.9526,68.8186,68.8344,32227.0
2020-02-26 13:40:00,87.35,87.45,87.29,87.33,27740.0,68.8186,68.8974,68.7714,68.8029,27740.0
2020-02-26 13:45:00,87.34,87.6,87.3,87.51,24706.0,68.8108,69.0156,68.7792,68.9447,24706.0
2020-02-26 13:50:00,87.44,87.49,87.32,87.38,9665.0,68.8895,68.9289,68.795,68.8423,9665.0
2020-02-26 13:55:00,87.38,87.38,87.03,87.07,17453.0,68.8423,68.8423,68.5665,68.598,17453.0
2020-02-26 14:00:00,87.07,87.18,86.95,87.05,37202.0,68.598,68.6847,68.5035,68.5823,37202.0
2020-02-26 14:05:00,87.05,87.27,87.01,87.17,18570.0,68.5823,68.7556,68.5508,68.6768,18570.0
2020-02-26 14:10:00,87.19,87.42,87.12,87.42,25007.0,68.6926,68.8738,68.6374,68.8738,25007.0
2020-02-26 14:15:00,87.41,87.44,87.25,87.27,16149.0,68.8659,68.8895,68.7399,68.7556,16149.0
2020-02-26 14:20:00,87.3,87.4,87.25,87.3,24722.0,68.7792,68.858,68.7399,68.7792,24722.0
2020-02-26 14:25:00,87.3,87.38,87.25,87.25,27201.0,68.7792,68.8423,68.7399,68.7399,27201.0
2020-02-26 14:30:00,87.26,87.31,87.09,87.19,18167.0,68.7477,68.7871,68.6138,68.6926,18167.0
2020-02-26 14:35:00,87.2,87.41,87.15,87.35,14023.0,68.7005,68.8659,68.6611,68.8186,14023.0
2020-02-26 14:40:00,87.33,87.35,87.17,87.23,21012.0,68.8029,68.8186,68.6768,68.7241,21012.0
2020-02-26 14:45:00,87.25,87.36,87.18,87.21,16606.0,68.7399,68.8265,68.6847,68.7083,16606.0
2020-02-26 14:50:00,87.23,87.23,87.05,87.15,20548.0,68.7241,68.7241,68.5823,68.6611,20548.0
2020-02-26 14:55:00,87.12,87.24,87.05,87.08,21746.0,68.6374,68.732,68.5823,68.6059,21746.0
2020-02-26 15:00:00,87.09,87.21,87.06,87.08,25275.0,68.6138,68.7083,68.5902,68.6059,25275.0
2020-02-26 15:05:00,87.06,87.15,86.96,87.13,24927.0,68.5902,68.6611,68.5114,68.6453,24927.0
2020-02-26 15:10:00,87.15,87.28,87.09,87.2,19140.0,68.6611,68.7635,68.6138,68.7005,19140.0
2020-02-26 15:15:00,87.19,87.35,87.13,87.16,23296.0,68.6926,68.8186,68.6453,68.6689,23296.0
2020-02-26 15:20:00,87.17,87.19,86.92,86.92,35781.0,68.6768,68.6926,68.4799,68.4799,35781.0
2020-02-26 15:25:00,86.92,86.96,86.73,86.83,57229.0,68.4799,68.5114,68.3302,68.409,57229.0
2020-02-26 15:30:00,86.8,87.04,86.8,86.85,39438.0,68.3853,68.5744,68.3853,68.4247,39438.0
2020-02-26 15:35:00,86.87,87.15,86.86,87.14,65815.0,68.4405,68.6611,68.4326,68.6532,65815.0
2020-02-26 15:40:00,87.15,87.15,86.96,87.11,34249.0,68.6611,68.6611,68.5114,68.6296,34249.0
2020-02-26 15:45:00,87.11,87.22,87.05,87.09,66120.0,68.6296,68.7162,68.5823,68.6138,66120.0
2020-02-26 15:50:00,87.08,87.12,86.92,86.93,100309.0,68.6059,68.6374,68.4799,68.4877,100309.0
2020-02-26 15:55:00,86.93,86.96,86.71,86.77,185691.0,68.4877,68.5114,68.3144,68.3617,185691.0
2020-02-27 09:30:00,85.42,85.72,85.19,85.3,208786.0,68.0764,68.3155,67.8931,67.9808,208786.0
2020-02-27 09:35:00,85.28,85.65,85.25,85.49,50755.0,67.9648,68.2597,67.9409,68.1322,50755.0
2020-02-27 09:40:00,85.5,85.55,85.02,85.15,53689.0,68.1401,68.18,67.7576,67.8612,53689.0
2020-02-27 09:45:00,85.19,85.23,84.85,85.05,51770.0,67.8931,67.925,67.6221,67.7815,51770.0
2020-02-27 09:50:00,85.06,85.21,85.0,85.14,50049.0,67.7895,67.909,67.7417,67.8532,50049.0
2020-02-27 09:55:00,85.15,85.2,84.85,84.93,38492.0,67.8612,67.9011,67.6221,67.6859,38492.0
2020-02-27 10:00:00,84.96,85.06,84.61,84.63,27892.0,67.7098,67.7895,67.4308,67.4468,27892.0
2020-02-27 10:05:00,84.63,84.93,84.55,84.72,49978.0,67.4468,67.6859,67.383,67.5185,49978.0
2020-02-27 10:10:00,84.7,84.7,84.47,84.62,31966.0,67.5026,67.5026,67.3193,67.4388,31966.0
2020-02-27 10:15:00,84.6,84.65,84.35,84.4,36627.0,67.4229,67.4627,67.2236,67.2635,36627.0
2020-02-27 10:20:00,84.41,84.47,84.13,84.22,65572.0,67.2715,67.3193,67.0483,67.12,65572.0
2020-02-27 10:25:00,84.2,84.24,83.98,84.2,64466.0,67.1041,67.136,66.9288,67.1041,64466.0
2020-02-27 10:30:00,84.21,84.22,83.78,83.78,64118.0,67.1121,67.12,66.7694,66.7694,64118.0
2020-02-27 10:35:00,83.81,84.19,83.72,84.17,36313.0,66.7933,67.0961,66.7216,67.0802,36313.0
2020-02-27 10:40:00,84.19,84.23,83.97,84.01,32566.0,67.0961,67.128,66.9208,66.9527,32566.0
2020-02-27 10:45:00,84.03,84.49,84.01,84.49,31242.0,66.9686,67.3352,66.9527,67.3352,31242.0
2020-02-27 10:50:00,84.48,84.61,84.44,84.59,38727.0,67.3272,67.4308,67.2954,67.4149,38727.0
2020-02-27 10:55:00,84.59,84.8,84.5,84.71,38120.0,67.4149,67.5823,67.3432,67.5105,38120.0
2020-02-27 11:00:00,84.71,84.87,84.67,84.69,32868.0,67.5105,67.6381,67.4787,67.4946,32868.0
2020-02-27 11:05:00,84.7,84.74,84.53,84.68,19407.0,67.5026,67.5345,67.3671,67.4866,19407.0
2020-02-27 11:10:00,84.68,84.69,84.42,84.49,27587.0,67.4866,67.4946,67.2794,67.3352,27587.0
2020-02-27 11:15:00,84.53,84.71,84.49,84.7,16543.0,67.3671,67.5105,67.3352,67.5026,16543.0
2020-02-27 11:20:00,84.68,84.68,84.38,84.41,13382.0,67.4866,67.4866,67.2475,67.2715,13382.0
2020-02-27 11:25:00,84.42,84.5,84.27,84.39,22377.0,67.2794,67.3432,67.1599,67.2555,22377.0
2020-02-27 11:30:00,84.36,84.41,84.16,84.18,35703.0,67.2316,67.2715,67.0722,67.0882,35703.0
2020-02-27 11:35:00,84.17,84.23,83.97,84.01,27078.0,67.0802,67.128,66.9208,66.9527,27078.0
2020-02-27 11:40:00,84.0,84.12,83.92,83.98,20139.0,66.9447,67.0403,66.8809,66.9288,20139.0
2020-02-27 11:45:00,83.94,84.14,83.87,84.05,21519.0,66.8969,67.0563,66.8411,66.9846,21519.0
2020-02-27 11:50:00,84.09,84.14,84.03,84.11,15214.0,67.0164,67.0563,66.9686,67.0324,15214.0
2020-02-27 11:55:00,84.12,84.37,84.06,84.3,18981.0,67.0403,67.2396,66.9925,67.1838,18981.0
2020-02-27 12:00:00,84.3,84.36,84.2,84.2,16734.0,67.1838,67.2316,67.1041,67.1041,16734.0
2020-02-27 12:05:00,84.21,84.39,84.09,84.37,9281.0,67.1121,67.2555,67.0164,67.2396,9281.0
2020-02-27 12:10:00,84.37,84.64,84.35,84.63,14807.0,67.2396,67.4548,67.2236,67.4468,14807.0
2020-02-27 12:15:00,84.61,84.68,84.47,84.66,18867.0,67.4308,67.4866,67.3193,67.4707,18867.0
2020-02-27 12:20:00,84.66,84.66,84.21,84.33,20119.0,67.4707,67.4707,67.1121,67.2077,20119.0
2020-02-27 12:25:00,84.33,84.52,84.32,84.52,15225.0,67.2077,67.3591,67.1997,67.3591,15225.0
2020-02-27 12:30:00,84.5,84.74,84.46,84.6,23051.0,67.3432,67.5345,67.3113,67.4229,23051.0
2020-02-27 12:35:00,84.59,84.93,84.58,84.89,34865.0,67.4149,67.6859,67.4069,67.654,34865.0
2020-02-27 12:40:00,84.85,84.89,84.64,84.64,16556.0,67.6221,67.654,67.4548,67.4548,16556.0
2020-02-27 12:45:00,84.62,84.73,84.49,84.69,20437.0,67.4388,67.5265,67.3352,67.4946,20437.0
2020-02-27 12:50:00,84.67,84.84,84.62,84.77,44722.0,67.4787,67.6142,67.4388,67.5584,44722.0
2020-02-27 12:55:00,84.76,84.8,84.58,84.6,20742.0,67.5504,67.5823,67.4069,67.4229,20742.0
2020-02-27 13:00:00,84.59,84.77,84.46,84.76,23298.0,67.4149,67.5584,67.3113,67.5504,23298.0
2020-02-27 13:05:00,84.76,84.9,84.71,84.88,14462.0,67.5504,67.662,67.5105,67.646,14462.0
2020-02-27 13:10:00,84.88,84.91,84.73,84.73,16599.0,67.646,67.6699,67.5265,67.5265,16599.0
2020-02-27 13:15:00,84.75,84.75,84.6,84.69,8983.0,67.5424,67.5424,67.4229,67.4946,8983.0
2020-02-27 13:20:00,84.65,84.69,84.49,84.52,9790.0,67.4627,67.4946,67.3352,67.3591,9790.0
2020-02-27 13:25:00,84.47,84.57,84.3,84.32,13552.0,67.3193,67.399,67.1838,67.1997,13552.0
2020-02-27 13:30:00,84.32,84.42,84.25,84.28,23272.0,67.1997,67.2794,67.1439,67.1679,23272.0
2020-02-27 13:35:00,84.24,84.29,83.95,84.05,27357.0,67.136,67.1758,66.9049,66.9846,27357.0
2020-02-27 13:40:00,84.05,84.12,83.6,83.65,44298.0,66.9846,67.0403,66.6259,66.6658,44298.0
2020-02-27 13:45:00,83.66,83.8,83.6,83.68,22069.0,66.6737,66.7853,66.6259,66.6897,22069.0
2020-02-27 13:50:00,83.7,83.89,83.54,83.86,33728.0,66.7056,66.857,66.5781,66.8331,33728.0
2020-02-27 13:55:00,83.85,83.88,83.4,83.44,25934.0,66.8252,66.8491,66.4665,66.4984,25934.0
2020-02-27 14:00:00,83.45,83.56,83.33,83.44,18860.0,66.5064,66.594,66.4107,66.4984,18860.0
2020-02-27 14:05:00,83.45,83.48,83.2,83.21,18180.0,66.5064,66.5303,66.3071,66.3151,18180.0
2020-02-27 14:10:00,83.2,83.4,83.14,83.39,15587.0,66.3071,66.4665,66.2593,66.4586,15587.0
2020-02-27 14:15:00,83.37,83.48,83.21,83.22,24722.0,66.4426,66.5303,66.3151,66.3231,24722.0
2020-02-27 14:20:00,83.25,83.46,83.21,83.46,23135.0,66.347,66.5143,66.3151,66.5143,23135.0
2020-02-27 14:25:00,83.46,83.7,83.44,83.7,15500.0,66.5143,66.7056,66.4984,66.7056,15500.0
2020-02-27 14:30:00,83.66,83.66,83.36,83.47,17315.0,66.6737,66.6737,66.4346,66.5223,17315.0
2020-02-27 14:35:00,83.47,83.57,83.44,83.44,18051.0,66.5223,66.602,66.4984,66.4984,18051.0
2020-02-27 14:40:00,83.43,83.44,83.29,83.33,12868.0,66.4904,66.4984,66.3789,66.4107,12868.0
2020-02-27 14:45:00,83.33,83.35,83.13,83.3,30389.0,66.4107,66.4267,66.2513,66.3868,30389.0
2020-02-27 14:50:00,83.34,83.35,83.11,83.16,18595.0,66.4187,66.4267,66.2354,66.2753,18595.0
2020-02-27 14:55:00,83.16,83.17,83.02,83.03,31520.0,66.2753,66.2832,66.1637,66.1717,31520.0
2020-02-27 15:00:00,83.02,83.03,82.77,82.89,49503.0,66.1637,66.1717,65.9644,66.0601,49503.0
2020-02-27 15:05:00,82.86,83.16,82.83,83.16,44245.0,66.0362,66.2753,66.0123,66.2753,44245.0
2020-02-27 15:10:00,83.17,83.31,83.13,83.14,27711.0,66.2832,66.3948,66.2513,66.2593,27711.0
2020-02-27 15:15:00,83.11,83.15,82.96,82.96,21629.0,66.2354,66.2673,66.1159,66.1159,21629.0
2020-02-27 15:20:00,82.95,83.01,82.83,82.84,59165.0,66.1079,66.1557,66.0123,66.0202,59165.0
2020-02-27 15:25:00,82.84,82.93,82.73,82.73,32886.0,66.0202,66.092,65.9326,65.9326,32886.0
2020-02-27 15:30:00,82.71,82.75,82.54,82.71,44555.0,65.9166,65.9485,65.7811,65.9166,44555.0
2020-02-27 15:35:00,82.68,82.71,82.45,82.45,45359.0,65.8927,65.9166,65.7094,65.7094,45359.0
2020-02-27 15:40:00,82.47,82.48,82.14,82.15,52273.0,65.7254,65.7333,65.4624,65.4703,52273.0
2020-02-27 15:45:00,82.14,82.3,82.08,82.09,92649.0,65.4624,65.5899,65.4145,65.4225,92649.0
2020-02-27 15:50:00,82.09,82.09,81.46,81.51,223149.0,65.4225,65.4225,64.9204,64.9603,223149.0
2020-02-27 15:55:00,81.48,81.55,81.19,81.27,323036.0,64.9364,64.9921,64.7052,64.769,323036.0
2020-02-28 09:30:00,79.8,79.8,78.28,78.71,406163.0,63.5975,63.5975,62.3861,62.7288,406163.0
2020-02-28 09:35:00,78.71,79.23,78.66,78.73,114229.0,62.7288,63.1432,62.6889,62.7447,114229.0
2020-02-28 09:40:00,78.66,78.7,78.24,78.26,117904.0,62.6889,62.7208,62.3542,62.3701,117904.0
2020-02-28 09:45:00,78.24,78.48,78.0,78.07,192970.0,62.3542,62.5455,62.1629,62.2187,192970.0
2020-02-28 09:50:00,78.06,78.25,77.42,77.53,119416.0,62.2108,62.3622,61.7007,61.7884,119416.0
2020-02-28 09:55:00,77.53,77.54,77.02,77.28,125619.0,61.7884,61.7963,61.3819,61.5891,125619.0
2020-02-28 10:00:00,77.28,77.48,76.45,76.45,136153.0,61.5891,61.7485,60.9277,60.9277,136153.0
2020-02-28 10:05:00,76.47,77.28,76.47,77.28,138431.0,60.9436,61.5891,60.9436,61.5891,138431.0
2020-02-28 10:10:00,77.23,77.24,76.6,76.6,61271.0,61.5493,61.5572,61.0472,61.0472,61271.0
2020-02-28 10:15:00,76.62,77.06,76.39,76.42,122520.0,61.0631,61.4138,60.8798,60.9037,122520.0
2020-02-28 10:20:00,76.41,77.13,76.41,76.77,69049.0,60.8958,61.4696,60.8958,61.1827,69049.0
2020-02-28 10:25:00,76.81,77.35,76.79,76.9,61474.0,61.2146,61.6449,61.1986,61.2863,61474.0
2020-02-28 10:30:00,76.89,77.51,76.7,77.38,64391.0,61.2783,61.7724,61.1269,61.6688,64391.0
2020-02-28 10:35:00,77.38,77.59,77.32,77.52,65288.0,61.6688,61.8362,61.621,61.7804,65288.0
2020-02-28 10:40:00,77.56,77.57,77.14,77.2,54355.0,61.8123,61.8202,61.4776,61.5254,54355.0
2020-02-28 10:45:00,77.22,77.33,77.0,77.3,66493.0,61.5413,61.629,61.366,61.6051,66493.0
2020-02-28 10:50:00,77.33,77.65,77.24,77.65,56092.0,61.629,61.884,61.5572,61.884,56092.0
2020-02-28 10:55:00,77.62,77.64,77.23,77.28,45145.0,61.8601,61.876,61.5493,61.5891,45145.0
2020-02-28 11:00:00,77.25,77.44,76.98,77.39,55768.0,61.5652,61.7166,61.35,61.6768,55768.0
2020-02-28 11:05:00,77.39,77.39,76.99,77.1,36877.0,61.6768,61.6768,61.358,61.4457,36877.0
2020-02-28 11:10:00,77.15,77.67,77.15,77.48,26863.0,61.4855,61.8999,61.4855,61.7485,26863.0
2020-02-28 11:15:00,77.47,77.75,77.43,77.71,33817.0,61.7406,61.9637,61.7087,61.9318,33817.0
2020-02-28 11:20:00,77.69,77.76,77.36,77.65,83335.0,61.9159,61.9717,61.6529,61.884,83335.0
2020-02-28 11:25:00,77.58,77.7,77.42,77.64,42578.0,61.8282,61.9239,61.7007,61.876,42578.0
2020-02-28 11:30:00,77.65,77.85,77.48,77.57,47173.0,61.884,62.0434,61.7485,61.8202,47173.0
2020-02-28 11:35:00,77.55,77.98,77.38,77.88,45104.0,61.8043,62.147,61.6688,62.0673,45104.0
2020-02-28 11:40:00,77.89,78.65,77.86,78.27,70040.0,62.0753,62.681,62.0514,62.3781,70040.0
2020-02-28 11:45:00,78.25,78.28,77.79,78.01,38771.0,62.3622,62.3861,61.9956,62.1709,38771.0
2020-02-28 11:50:00,78.04,78.23,77.71,77.87,28263.0,62.1948,62.3462,61.9318,62.0593,28263.0
2020-02-28 11:55:00,77.88,78.0,77.7,77.82,33570.0,62.0673,62.1629,61.9239,62.0195,33570.0
2020-02-28 12:00:00,77.82,77.9,77.5,77.76,33776.0,62.0195,62.0832,61.7645,61.9717,33776.0
2020-02-28 12:05:00,77.79,78.04,77.76,77.81,24923.0,61.9956,62.1948,61.9717,62.0115,24923.0
2020-02-28 12:10:00,77.81,78.01,77.77,77.9,26841.0,62.0115,62.1709,61.9796,62.0832,26841.0
2020-02-28 12:15:00,77.92,78.19,77.75,78.15,26653.0,62.0992,62.3144,61.9637,62.2825,26653.0
2020-02-28 12:20:00,78.2,78.44,78.14,78.2,30392.0,62.3223,62.5136,62.2745,62.3223,30392.0
2020-02-28 12:25:00,78.21,78.5,78.14,78.46,27147.0,62.3303,62.5614,62.2745,62.5295,27147.0
2020-02-28 12:30:00,78.5,78.61,78.34,78.39,43016.0,62.5614,62.6491,62.4339,62.4738,43016.0
2020-02-28 12:35:00,78.39,78.64,78.14,78.4,34444.0,62.4738,62.673,62.2745,62.4817,34444.0
2020-02-28 12:40:00,78.38,78.59,78.15,78.24,34594.0,62.4658,62.6331,62.2825,62.3542,34594.0
2020-02-28 12:45:00,78.24,78.25,77.81,77.95,46794.0,62.3542,62.3622,62.0115,62.1231,46794.0
2020-02-28 12:50:00,77.95,78.27,77.92,78.2,31328.0,62.1231,62.3781,62.0992,62.3223,31328.0
2020-02-28 12:55:00,78.25,78.42,78.21,78.38,20501.0,62.3622,62.4977,62.3303,62.4658,20501.0
2020-02-28 13:00:00,78.33,78.44,78.06,78.07,27570.0,62.4259,62.5136,62.2108,62.2187,27570.0
2020-02-28 13:05:00,78.08,78.44,78.08,78.37,71081.0,62.2267,62.5136,62.2267,62.4578,71081.0
2020-02-28 13:10:00,78.32,78.32,77.73,77.75,36671.0,62.418,62.418,61.9478,61.9637,36671.0
2020-02-28 13:15:00,77.75,78.38,77.72,78.18,28062.0,61.9637,62.4658,61.9398,62.3064,28062.0
2020-02-28 13:20:00,78.17,78.23,77.93,78.11,27066.0,62.2984,62.3462,62.1072,62.2506,27066.0
2020-02-28 13:25:00,78.16,78.41,78.12,78.21,42323.0,62.2905,62.4897,62.2586,62.3303,42323.0
2020-02-28 13:30:00,78.2,78.2,77.73,77.73,61712.0,62.3223,62.3223,61.9478,61.9478,61712.0
2020-02-28 13:35:00,77.71,77.77,77.56,77.71,34604.0,61.9318,61.9796,61.8123,61.9318,34604.0
2020-02-28 13:40:00,77.7,77.7,77.32,77.32,59077.0,61.9239,61.9239,61.621,61.621,59077.0
2020-02-28 13:45:00,77.33,77.48,77.14,77.39,73502.0,61.629,61.7485,61.4776,61.6768,73502.0
2020-02-28 13:50:00,77.36,77.4,77.06,77.15,55551.0,61.6529,61.6848,61.4138,61.4855,55551.0
2020-02-28 13:55:00,77.16,77.33,77.02,77.23,54497.0,61.4935,61.629,61.3819,61.5493,54497.0
2020-02-28 14:00:00,77.2,77.21,76.98,77.01,45180.0,61.5254,61.5333,61.35,61.3739,45180.0
2020-02-28 14:05:00,77.0,77.15,76.95,76.97,37453.0,61.366,61.4855,61.3261,61.3421,37453.0
2020-02-28 14:10:00,77.0,77.44,76.98,77.37,54670.0,61.366,61.7166,61.35,61.6609,54670.0
2020-02-28 14:15:00,77.38,77.57,77.27,77.53,27018.0,61.6688,61.8202,61.5812,61.7884,27018.0
2020-02-28 14:20:00,77.49,77.78,77.31,77.42,34004.0,61.7565,61.9876,61.613,61.7007,34004.0
2020-02-28 14:25:00,77.45,77.55,77.33,77.48,32586.0,61.7246,61.8043,61.629,61.7485,32586.0
2020-02-28 14:30:00,77.5,78.24,77.42,78.06,43104.0,61.7645,62.3542,61.7007,62.2108,43104.0
2020-02-28 14:35:00,78.06,78.16,77.75,77.81,29349.0,62.2108,62.2905,61.9637,62.0115,29349.0
2020-02-28 14:40:00,77.81,78.6,77.78,78.55,38276.0,62.0115,62.6411,61.9876,62.6013,38276.0
2020-02-28 14:45:00,78.55,78.61,78.07,78.18,73988.0,62.6013,62.6491,62.2187,62.3064,73988.0
2020-02-28 14:50:00,78.26,78.48,78.11,78.36,44975.0,62.3701,62.5455,62.2506,62.4498,44975.0
2020-02-28 14:55:00,78.43,78.49,78.08,78.49,63817.0,62.5056,62.5535,62.2267,62.5535,63817.0
2020-02-28 15:00:00,78.45,78.51,78.13,78.19,62209.0,62.5216,62.5694,62.2665,62.3144,62209.0
2020-02-28 15:05:00,78.16,78.3,78.08,78.15,81697.0,62.2905,62.402,62.2267,62.2825,81697.0
2020-02-28 15:10:00,78.16,78.31,78.09,78.21,56913.0,62.2905,62.41,62.2347,62.3303,56913.0
2020-02-28 15:15:00,78.17,78.58,78.13,78.41,90559.0,62.2984,62.6252,62.2665,62.4897,90559.0
2020-02-28 15:20:00,78.4,78.42,77.91,78.02,61254.0,62.4817,62.4977,62.0912,62.1789,61254.0
2020-02-28 15:25:00,78.05,78.15,77.43,77.43,55853.0,62.2028,62.2825,61.7087,61.7087,55853.0
2020-02-28 15:30:00,77.44,77.8,77.42,77.48,58559.0,61.7166,62.0035,61.7007,61.7485,58559.0
2020-02-28 15:35:00,77.48,77.5,77.25,77.34,88904.0,61.7485,61.7645,61.5652,61.6369,88904.0
2020-02-28 15:40:00,77.34,77.39,77.0,77.01,78408.0,61.6369,61.6768,61.366,61.3739,78408.0
2020-02-28 15:45:00,77.02,77.67,77.02,77.58,113392.0,61.3819,61.8999,61.3819,61.8282,113392.0
2020-02-28 15:50:00,77.53,77.6,77.29,77.55,178369.0,61.7884,61.8442,61.5971,61.8043,178369.0
2020-02-28 15:55:00,77.55,78.28,77.54,78.25,250705.0,61.8043,62.3861,61.7963,62.3622,250705.0
2020-03-02 09:30:00,78.67,79.75,78.45,79.53,213715.0,62.6969,63.5576,62.5216,63.3823,213715.0
2020-03-02 09:35:00,79.51,80.07,79.32,79.65,167728.0,63.3664,63.8126,63.2149,63.4779,167728.0
2020-03-02 09:40:00,79.67,80.11,79.5,79.79,154563.0,63.4939,63.8445,63.3584,63.5895,154563.0
2020-03-02 09:45:00,79.79,80.32,79.78,80.16,127117.0,63.5895,64.0119,63.5815,63.8844,127117.0
2020-03-02 09:50:00,80.15,80.4,79.85,80.4,98391.0,63.8764,64.0756,63.6373,64.0756,98391.0
2020-03-02 09:55:00,80.4,80.46,80.18,80.21,67842.0,64.0756,64.1235,63.9003,63.9242,67842.0
2020-03-02 10:00:00,80.19,80.32,79.73,79.9,61561.0,63.9083,64.0119,63.5417,63.6772,61561.0
2020-03-02 10:05:00,79.88,79.88,79.47,79.51,68434.0,63.6612,63.6612,63.3345,63.3664,68434.0
2020-03-02 10:10:00,79.54,80.35,79.49,80.35,56616.0,63.3903,64.0358,63.3504,64.0358,56616.0
2020-03-02 10:15:00,80.38,80.49,80.13,80.34,33061.0,64.0597,64.1474,63.8605,64.0278,33061.0
2020-03-02 10:20:00,80.36,80.36,80.03,80.18,28952.0,64.0438,64.0438,63.7808,63.9003,28952.0
2020-03-02 10:25:00,80.21,80.83,80.21,80.83,42495.0,63.9242,64.4183,63.9242,64.4183,42495.0
2020-03-02 10:30:00,80.84,80.96,80.6,80.77,57070.0,64.4263,64.5219,64.235,64.3705,57070.0
2020-03-02 10:35:00,80.77,81.2,80.75,81.13,49133.0,64.3705,64.7132,64.3546,64.6574,49133.0
2020-03-02 10:40:00,81.17,81.32,81.15,81.18,96645.0,64.6893,64.8088,64.6734,64.6973,96645.0
2020-03-02 10:45:00,81.18,81.43,81.16,81.41,56141.0,64.6973,64.8965,64.6813,64.8806,56141.0
2020-03-02 10:50:00,81.43,81.53,81.34,81.4,71812.0,64.8965,64.9762,64.8248,64.8726,71812.0
2020-03-02 10:55:00,81.42,81.47,80.92,80.92,31576.0,64.8885,64.9284,64.4901,64.4901,31576.0
2020-03-02 11:00:00,80.92,81.21,80.92,81.1,48568.0,64.4901,64.7212,64.4901,64.6335,48568.0
2020-03-02 11:05:00,81.09,81.12,80.77,80.83,48065.0,64.6255,64.6495,64.3705,64.4183,48065.0
2020-03-02 11:10:00,80.84,81.4,80.83,81.27,46959.0,64.4263,64.8726,64.4183,64.769,46959.0
2020-03-02 11:15:00,81.29,81.41,81.13,81.29,44639.0,64.7849,64.8806,64.6574,64.7849,44639.0
2020-03-02 11:20:00,81.29,81.59,81.27,81.4,58370.0,64.7849,65.024,64.769,64.8726,58370.0
2020-03-02 11:25:00,81.43,81.92,81.41,81.75,47513.0,64.8965,65.287,64.8806,65.1515,47513.0
2020-03-02 11:30:00,81.79,82.0,81.66,81.82,46065.0,65.1834,65.3508,65.0798,65.2073,46065.0
2020-03-02 11:35:00,81.87,82.21,81.7,82.18,31282.0,65.2472,65.5181,65.1117,65.4942,31282.0
2020-03-02 11:40:00,82.15,82.18,81.86,82.09,32837.0,65.4703,65.4942,65.2392,65.4225,32837.0
2020-03-02 11:45:00,82.07,82.14,81.9,82.12,24611.0,65.4066,65.4624,65.2711,65.4464,24611.0
2020-03-02 11:50:00,82.12,82.59,82.11,82.49,18582.0,65.4464,65.821,65.4384,65.7413,18582.0
2020-03-02 11:55:00,82.49,82.62,82.42,82.54,32427.0,65.7413,65.8449,65.6855,65.7811,32427.0
2020-03-02 12:00:00,82.54,82.7,82.5,82.59,17962.0,65.7811,65.9087,65.7493,65.821,17962.0
2020-03-02 12:05:00,82.62,82.8,82.52,82.55,37449.0,65.8449,65.9884,65.7652,65.7891,37449.0
2020-03-02 12:10:00,82.58,82.61,82.41,82.5,40754.0,65.813,65.8369,65.6775,65.7493,40754.0
2020-03-02 12:15:00,82.48,82.48,82.28,82.33,31917.0,65.7333,65.7333,65.5739,65.6138,31917.0
2020-03-02 12:20:00,82.38,82.54,82.31,82.36,25054.0,65.6536,65.7811,65.5978,65.6377,25054.0
2020-03-02 12:25:00,82.4,82.63,82.38,82.51,55287.0,65.6696,65.8529,65.6536,65.7572,55287.0
2020-03-02 12:30:00,82.51,82.78,82.5,82.68,53551.0,65.7572,65.9724,65.7493,65.8927,53551.0
2020-03-02 12:35:00,82.7,82.99,82.64,82.9,33179.0,65.9087,66.1398,65.8608,66.068,33179.0
2020-03-02 12:40:00,82.92,83.05,82.76,82.9,29211.0,66.084,66.1876,65.9565,66.068,29211.0
2020-03-02 12:45:00,82.92,83.03,82.78,82.83,24470.0,66.084,66.1717,65.9724,66.0123,24470.0
2020-03-02 12:50:00,82.86,82.97,82.7,82.96,36889.0,66.0362,66.1238,65.9087,66.1159,36889.0
2020-03-02 12:55:00,82.99,83.06,82.84,82.97,26723.0,66.1398,66.1956,66.0202,66.1238,26723.0
2020-03-02 13:00:00,83.01,83.18,83.0,83.18,24946.0,66.1557,66.2912,66.1477,66.2912,24946.0
2020-03-02 13:05:00,83.14,83.14,82.68,82.81,52335.0,66.2593,66.2593,65.8927,65.9963,52335.0
2020-03-02 13:10:00,82.81,82.87,82.6,82.67,22260.0,65.9963,66.0441,65.829,65.8847,22260.0
2020-03-02 13:15:00,82.67,82.7,82.36,82.39,15548.0,65.8847,65.9087,65.6377,65.6616,15548.0
2020-03-02 13:20:00,82.4,82.52,82.37,82.49,34153.0,65.6696,65.7652,65.6457,65.7413,34153.0
2020-03-02 13:25:00,82.43,82.51,82.12,82.34,40259.0,65.6935,65.7572,65.4464,65.6217,40259.0
2020-03-02 13:30:00,82.38,82.52,82.32,82.49,37266.0,65.6536,65.7652,65.6058,65.7413,37266.0
2020-03-02 13:35:00,82.51,82.72,82.48,82.69,41247.0,65.7572,65.9246,65.7333,65.9007,41247.0
2020-03-02 13:40:00,82.71,82.71,82.43,82.59,19272.0,65.9166,65.9166,65.6935,65.821,19272.0
2020-03-02 13:45:00,82.62,82.66,82.33,82.43,18597.0,65.8449,65.8768,65.6138,65.6935,18597.0
2020-03-02 13:50:00,82.43,82.57,82.31,82.33,17090.0,65.6935,65.805,65.5978,65.6138,17090.0
2020-03-02 13:55:00,82.35,82.76,82.34,82.74,13335.0,65.6297,65.9565,65.6217,65.9405,13335.0
2020-03-02 14:00:00,82.75,82.92,82.73,82.85,17308.0,65.9485,66.084,65.9326,66.0282,17308.0
2020-03-02 14:05:00,82.85,83.18,82.8,83.18,20940.0,66.0282,66.2912,65.9884,66.2912,20940.0
2020-03-02 14:10:00,83.18,83.18,82.94,83.06,19930.0,66.2912,66.2912,66.0999,66.1956,19930.0
2020-03-02 14:15:00,83.07,83.09,82.77,82.83,21490.0,66.2035,66.2195,65.9644,66.0123,21490.0
2020-03-02 14:20:00,82.85,82.93,82.76,82.76,23487.0,66.0282,66.092,65.9565,65.9565,23487.0
2020-03-02 14:25:00,82.78,82.83,82.61,82.64,18932.0,65.9724,66.0123,65.8369,65.8608,18932.0
2020-03-02 14:30:00,82.66,82.69,82.5,82.5,19724.0,65.8768,65.9007,65.7493,65.7493,19724.0
2020-03-02 14:35:00,82.46,82.53,82.3,82.31,21432.0,65.7174,65.7732,65.5899,65.5978,21432.0
2020-03-02 14:40:00,82.29,82.29,81.94,82.1,39375.0,65.5819,65.5819,65.303,65.4305,39375.0
2020-03-02 14:45:00,82.06,82.36,81.92,82.32,29287.0,65.3986,65.6377,65.287,65.6058,29287.0
2020-03-02 14:50:00,82.3,82.43,82.13,82.43,15356.0,65.5899,65.6935,65.4544,65.6935,15356.0
2020-03-02 14:55:00,82.45,82.51,82.17,82.2,20242.0,65.7094,65.7572,65.4863,65.5102,20242.0
2020-03-02 15:00:00,82.21,82.54,82.21,82.51,27649.0,65.5181,65.7811,65.5181,65.7572,27649.0
2020-03-02 15:05:00,82.51,82.73,82.48,82.67,32233.0,65.7572,65.9326,65.7333,65.8847,32233.0
2020-03-02 15:10:00,82.67,82.69,82.52,82.64,27548.0,65.8847,65.9007,65.7652,65.8608,27548.0
2020-03-02 15:15:00,82.66,82.74,82.59,82.59,28014.0,65.8768,65.9405,65.821,65.821,28014.0
2020-03-02 15:20:00,82.58,83.0,82.54,83.0,30186.0,65.813,66.1477,65.7811,66.1477,30186.0
2020-03-02 15:25:00,83.01,83.04,82.86,82.9,51257.0,66.1557,66.1796,66.0362,66.068,51257.0
2020-03-02 15:30:00,82.9,83.21,82.89,83.2,43771.0,66.068,66.3151,66.0601,66.3071,43771.0
2020-03-02 15:35:00,83.17,83.43,83.15,83.39,39319.0,66.2832,66.4904,66.2673,66.4586,39319.0
2020-03-02 15:40:00,83.38,83.51,83.27,83.33,48393.0,66.4506,66.5542,66.3629,66.4107,48393.0
2020-03-02 15:45:00,83.33,83.86,83.32,83.77,67485.0,66.4107,66.8331,66.4028,66.7614,67485.0
2020-03-02 15:50:00,83.77,84.32,83.68,84.31,132705.0,66.7614,67.1997,66.6897,67.1918,132705.0
2020-03-02 15:55:00,84.3,84.3,84.02,84.21,235108.0,67.1838,67.1838,66.9606,67.1121,235108.0
2020-03-03 09:30:00,83.76,83.94,83.49,83.88,160804.0,66.7534,66.8969,66.5383,66.8491,160804.0
2020-03-03 09:35:00,83.89,83.97,83.58,83.72,40711.0,66.857,66.9208,66.61,66.7216,40711.0
2020-03-03 09:40:00,83.69,84.0,83.68,83.86,36800.0,66.6976,66.9447,66.6897,66.8331,36800.0
2020-03-03 09:45:00,83.83,83.95,83.47,83.95,38078.0,66.8092,66.9049,66.5223,66.9049,38078.0
2020-03-03 09:50:00,83.92,83.94,83.35,83.47,35319.0,66.8809,66.8969,66.4267,66.5223,35319.0
2020-03-03 09:55:00,83.47,83.69,83.4,83.69,35120.0,66.5223,66.6976,66.4665,66.6976,35120.0
2020-03-03 10:00:00,83.73,85.75,83.73,85.5,122369.0,66.7295,68.3394,66.7295,68.1401,122369.0
2020-03-03 10:05:00,85.54,85.75,85.37,85.61,80192.0,68.172,68.3394,68.0365,68.2278,80192.0
2020-03-03 10:10:00,85.56,85.61,84.88,84.93,51504.0,68.188,68.2278,67.646,67.6859,51504.0
2020-03-03 10:15:00,84.92,85.26,84.32,85.19,102938.0,67.6779,67.9489,67.1997,67.8931,102938.0
2020-03-03 10:20:00,85.16,85.64,85.02,85.58,50981.0,67.8692,68.2517,67.7576,68.2039,50981.0
2020-03-03 10:25:00,85.56,85.64,85.14,85.2,42268.0,68.188,68.2517,67.8532,67.9011,42268.0
2020-03-03 10:30:00,85.21,85.47,85.11,85.24,32581.0,67.909,68.1162,67.8293,67.9329,32581.0
2020-03-03 10:35:00,85.22,85.77,85.2,85.71,42861.0,67.917,68.3553,67.9011,68.3075,42861.0
2020-03-03 10:40:00,85.64,85.94,85.44,85.61,40140.0,68.2517,68.4908,68.0923,68.2278,40140.0
2020-03-03 10:45:00,85.61,85.73,85.0,85.06,33069.0,68.2278,68.3234,67.7417,67.7895,33069.0
2020-03-03 10:50:00,85.14,85.25,84.96,85.14,26178.0,67.8532,67.9409,67.7098,67.8532,26178.0
2020-03-03 10:55:00,85.15,85.56,85.15,85.5,31721.0,67.8612,68.188,67.8612,68.1401,31721.0
2020-03-03 11:00:00,85.44,85.57,85.06,85.22,22927.0,68.0923,68.1959,67.7895,67.917,22927.0
2020-03-03 11:05:00,85.22,85.22,84.8,84.91,23632.0,67.917,67.917,67.5823,67.6699,23632.0
2020-03-03 11:10:00,84.91,84.94,84.09,84.15,45024.0,67.6699,67.6938,67.0164,67.0642,45024.0
2020-03-03 11:15:00,84.21,84.55,84.07,84.18,29965.0,67.1121,67.383,67.0005,67.0882,29965.0
2020-03-03 11:20:00,84.11,84.16,83.35,83.36,51535.0,67.0324,67.0722,66.4267,66.4346,51535.0
2020-03-03 11:25:00,83.43,83.47,83.0,83.17,49481.0,66.4904,66.5223,66.1477,66.2832,49481.0
2020-03-03 11:30:00,83.11,83.68,83.1,83.68,37256.0,66.2354,66.6897,66.2274,66.6897,37256.0
2020-03-03 11:35:00,83.65,84.12,83.65,84.11,25517.0,66.6658,67.0403,66.6658,67.0324,25517.0
2020-03-03 11:40:00,84.1,84.14,83.74,83.96,70561.0,67.0244,67.0563,66.7375,66.9128,70561.0
2020-03-03 11:45:00,83.98,84.1,83.69,83.69,34095.0,66.9288,67.0244,66.6976,66.6976,34095.0
2020-03-03 11:50:00,83.71,84.04,83.64,83.95,123364.0,66.7136,66.9766,66.6578,66.9049,123364.0
2020-03-03 11:55:00,83.94,84.49,83.81,84.46,59227.0,66.8969,67.3352,66.7933,67.3113,59227.0
2020-03-03 12:00:00,84.44,84.86,84.27,84.84,38577.0,67.2954,67.6301,67.1599,67.6142,38577.0
2020-03-03 12:05:00,84.86,85.03,84.72,85.0,38668.0,67.6301,67.7656,67.5185,67.7417,38668.0
2020-03-03 12:10:00,85.01,85.02,84.51,84.51,36472.0,67.7496,67.7576,67.3512,67.3512,36472.0
2020-03-03 12:15:00,84.54,84.58,84.39,84.54,76931.0,67.3751,67.4069,67.2555,67.3751,76931.0
2020-03-03 12:20:00,84.54,84.81,84.41,84.64,23479.0,67.3751,67.5902,67.2715,67.4548,23479.0
2020-03-03 12:25:00,84.67,84.7,84.24,84.54,37907.0,67.4787,67.5026,67.136,67.3751,37907.0
2020-03-03 12:30:00,84.58,84.65,84.31,84.38,33133.0,67.4069,67.4627,67.1918,67.2475,33133.0
2020-03-03 12:35:00,84.35,84.59,84.33,84.59,13994.0,67.2236,67.4149,67.2077,67.4149,13994.0
2020-03-03 12:40:00,84.58,84.68,84.42,84.48,81587.0,67.4069,67.4866,67.2794,67.3272,81587.0
2020-03-03 12:45:00,84.52,84.9,84.49,84.74,25077.0,67.3591,67.662,67.3352,67.5345,25077.0
2020-03-03 12:50:00,84.72,84.86,84.64,84.66,15741.0,67.5185,67.6301,67.4548,67.4707,15741.0
2020-03-03 12:55:00,84.64,84.83,84.5,84.76,28649.0,67.4548,67.6062,67.3432,67.5504,28649.0
2020-03-03 13:00:00,84.76,84.76,84.38,84.47,19890.0,67.5504,67.5504,67.2475,67.3193,19890.0
2020-03-03 13:05:00,84.46,84.7,84.42,84.62,16506.0,67.3113,67.5026,67.2794,67.4388,16506.0
2020-03-03 13:10:00,84.61,84.78,84.51,84.53,12950.0,67.4308,67.5663,67.3512,67.3671,12950.0
2020-03-03 13:15:00,84.63,84.8,84.4,84.43,24502.0,67.4468,67.5823,67.2635,67.2874,24502.0
2020-03-03 13:20:00,84.47,84.68,84.41,84.46,23625.0,67.3193,67.4866,67.2715,67.3113,23625.0
2020-03-03 13:25:00,84.45,84.55,84.08,84.43,23839.0,67.3033,67.383,67.0085,67.2874,23839.0
2020-03-03 13:30:00,84.39,84.54,84.2,84.49,28766.0,67.2555,67.3751,67.1041,67.3352,28766.0
2020-03-03 13:35:00,84.46,84.51,84.32,84.38,14216.0,67.3113,67.3512,67.1997,67.2475,14216.0
2020-03-03 13:40:00,84.35,84.36,83.7,83.71,21873.0,67.2236,67.2316,66.7056,66.7136,21873.0
2020-03-03 13:45:00,83.72,83.99,83.72,83.82,18981.0,66.7216,66.9367,66.7216,66.8013,18981.0
2020-03-03 13:50:00,83.87,84.03,83.74,83.81,17553.0,66.8411,66.9686,66.7375,66.7933,17553.0
2020-03-03 13:55:00,83.84,83.91,83.66,83.75,19098.0,66.8172,66.873,66.6737,66.7455,19098.0
2020-03-03 14:00:00,83.73,83.9,83.47,83.51,23697.0,66.7295,66.865,66.5223,66.5542,23697.0
2020-03-03 14:05:00,83.51,83.53,82.93,82.93,75883.0,66.5542,66.5701,66.092,66.092,75883.0
2020-03-03 14:10:00,82.98,83.57,82.98,83.45,28353.0,66.1318,66.602,66.1318,66.5064,28353.0
2020-03-03 14:15:00,83.47,83.47,83.04,83.06,18193.0,66.5223,66.5223,66.1796,66.1956,18193.0
2020-03-03 14:20:00,83.05,83.49,82.94,83.16,24756.0,66.1876,66.5383,66.0999,66.2753,24756.0
2020-03-03 14:25:00,83.14,84.04,83.12,84.03,31351.0,66.2593,66.9766,66.2434,66.9686,31351.0
2020-03-03 14:30:00,84.06,84.23,83.85,83.97,50034.0,66.9925,67.128,66.8252,66.9208,50034.0
2020-03-03 14:35:00,83.94,83.94,83.43,83.43,26424.0,66.8969,66.8969,66.4904,66.4904,26424.0
2020-03-03 14:40:00,83.46,83.69,83.35,83.69,24157.0,66.5143,66.6976,66.4267,66.6976,24157.0
2020-03-03 14:45:00,83.66,84.16,83.66,84.1,24137.0,66.6737,67.0722,66.6737,67.0244,24137.0
2020-03-03 14:50:00,84.11,84.31,83.76,84.31,28911.0,67.0324,67.1918,66.7534,67.1918,28911.0
2020-03-03 14:55:00,84.29,84.43,84.07,84.12,24226.0,67.1758,67.2874,67.0005,67.0403,24226.0
2020-03-03 15:00:00,84.14,84.62,84.08,84.58,32900.0,67.0563,67.4388,67.0085,67.4069,32900.0
2020-03-03 15:05:00,84.56,84.57,84.21,84.29,32317.0,67.391,67.399,67.1121,67.1758,32317.0
2020-03-03 15:10:00,84.3,84.88,84.3,84.82,50001.0,67.1838,67.646,67.1838,67.5982,50001.0
2020-03-03 15:15:00,84.81,85.1,84.61,85.02,31853.0,67.5902,67.8214,67.4308,67.7576,31853.0
2020-03-03 15:20:00,84.99,85.02,84.3,84.37,38368.0,67.7337,67.7576,67.1838,67.2396,38368.0
2020-03-03 15:25:00,84.38,85.08,84.38,85.02,37345.0,67.2475,67.8054,67.2475,67.7576,37345.0
2020-03-03 15:30:00,85.04,85.05,83.95,84.11,52832.0,67.7735,67.7815,66.9049,67.0324,52832.0
2020-03-03 15:35:00,84.18,84.26,83.14,83.21,51278.0,67.0882,67.1519,66.2593,66.3151,51278.0
2020-03-03 15:40:00,83.21,84.2,83.14,84.13,55682.0,66.3151,67.1041,66.2593,67.0483,55682.0
2020-03-03 15:45:00,84.09,84.56,83.83,83.83,70922.0,67.0164,67.391,66.8092,66.8092,70922.0
2020-03-03 15:50:00,83.78,83.8,83.23,83.67,118253.0,66.7694,66.7853,66.331,66.6817,118253.0
2020-03-03 15:55:00,83.63,84.05,83.21,83.35,179708.0,66.6498,66.9846,66.3151,66.4267,179708.0
2020-03-04 09:30:00,84.23,85.7,84.23,85.5,79456.0,67.128,68.2995,67.128,68.1401,79456.0
2020-03-04 09:35:00,85.33,85.33,84.47,84.83,24277.0,68.0047,68.0047,67.3193,67.6062,24277.0
2020-03-04 09:40:00,84.9,85.23,84.83,85.06,21393.0,67.662,67.925,67.6062,67.7895,21393.0
2020-03-04 09:45:00,84.96,85.22,84.83,84.93,54149.0,67.7098,67.917,67.6062,67.6859,54149.0
2020-03-04 09:50:00,84.96,85.38,84.93,85.28,38468.0,67.7098,68.0445,67.6859,67.9648,38468.0
2020-03-04 09:55:00,85.35,85.4,85.03,85.34,24313.0,68.0206,68.0604,67.7656,68.0126,24313.0
2020-03-04 10:00:00,85.39,85.48,85.12,85.24,37782.0,68.0525,68.1242,67.8373,67.9329,37782.0
2020-03-04 10:05:00,85.23,85.48,85.04,85.37,54838.0,67.925,68.1242,67.7735,68.0365,54838.0
2020-03-04 10:10:00,85.43,85.77,85.3,85.76,39756.0,68.0844,68.3553,67.9808,68.3474,39756.0
2020-03-04 10:15:00,85.73,85.95,85.64,85.89,23341.0,68.3234,68.4988,68.2517,68.451,23341.0
2020-03-04 10:20:00,85.89,85.89,85.52,85.81,22654.0,68.451,68.451,68.1561,68.3872,22654.0
2020-03-04 10:25:00,85.78,85.93,85.68,85.89,25049.0,68.3633,68.4828,68.2836,68.451,25049.0
2020-03-04 10:30:00,85.8,85.83,85.39,85.48,23869.0,68.3792,68.4031,68.0525,68.1242,23869.0
2020-03-04 10:35:00,85.54,85.69,85.3,85.41,13990.0,68.172,68.2916,67.9808,68.0684,13990.0
2020-03-04 10:40:00,85.45,85.57,85.26,85.56,13373.0,68.1003,68.1959,67.9489,68.188,13373.0
2020-03-04 10:45:00,85.56,85.69,85.5,85.69,16752.0,68.188,68.2916,68.1401,68.2916,16752.0
2020-03-04 10:50:00,85.71,85.79,85.5,85.5,22308.0,68.3075,68.3713,68.1401,68.1401,22308.0
2020-03-04 10:55:00,85.52,85.62,85.44,85.51,20215.0,68.1561,68.2358,68.0923,68.1481,20215.0
2020-03-04 11:00:00,85.55,85.72,85.4,85.46,23335.0,68.18,68.3155,68.0604,68.1083,23335.0
2020-03-04 11:05:00,85.42,85.59,85.19,85.48,31472.0,68.0764,68.2119,67.8931,68.1242,31472.0
2020-03-04 11:10:00,85.5,85.7,85.42,85.68,26599.0,68.1401,68.2995,68.0764,68.2836,26599.0
2020-03-04 11:15:00,85.7,85.72,85.46,85.68,34136.0,68.2995,68.3155,68.1083,68.2836,34136.0
2020-03-04 11:20:00,85.71,85.75,85.52,85.72,21561.0,68.3075,68.3394,68.1561,68.3155,21561.0
2020-03-04 11:25:00,85.73,85.83,85.57,85.81,28690.0,68.3234,68.4031,68.1959,68.3872,28690.0
2020-03-04 11:30:00,85.81,85.85,85.48,85.68,22646.0,68.3872,68.4191,68.1242,68.2836,22646.0
2020-03-04 11:35:00,85.71,85.72,85.51,85.57,31549.0,68.3075,68.3155,68.1481,68.1959,31549.0
2020-03-04 11:40:00,85.55,85.59,85.32,85.57,29118.0,68.18,68.2119,67.9967,68.1959,29118.0
2020-03-04 11:45:00,85.59,85.8,85.59,85.7,25982.0,68.2119,68.3792,68.2119,68.2995,25982.0
2020-03-04 11:50:00,85.72,85.89,85.7,85.8,20365.0,68.3155,68.451,68.2995,68.3792,20365.0
2020-03-04 11:55:00,85.79,86.06,85.68,85.89,28972.0,68.3713,68.5864,68.2836,68.451,28972.0
2020-03-04 12:00:00,85.89,86.18,85.89,86.1,20952.0,68.451,68.6821,68.451,68.6183,20952.0
2020-03-04 12:05:00,86.12,86.13,85.91,85.95,13214.0,68.6343,68.6422,68.4669,68.4988,13214.0
2020-03-04 12:10:00,86.01,86.18,85.91,86.15,13058.0,68.5466,68.6821,68.4669,68.6582,13058.0
2020-03-04 12:15:00,86.16,86.27,86.03,86.06,24488.0,68.6661,68.7538,68.5625,68.5864,24488.0
2020-03-04 12:20:00,86.1,86.31,86.1,86.31,15107.0,68.6183,68.7857,68.6183,68.7857,15107.0
2020-03-04 12:25:00,86.3,86.48,86.24,86.42,21980.0,68.7777,68.9212,68.7299,68.8733,21980.0
2020-03-04 12:30:00,86.45,86.45,86.31,86.36,17025.0,68.8973,68.8973,68.7857,68.8255,17025.0
2020-03-04 12:35:00,86.39,86.49,86.38,86.4,16748.0,68.8494,68.9291,68.8415,68.8574,16748.0
2020-03-04 12:40:00,86.42,86.45,86.26,86.33,18260.0,68.8733,68.8973,68.7458,68.8016,18260.0
2020-03-04 12:45:00,86.34,86.55,86.31,86.55,10815.0,68.8096,68.977,68.7857,68.977,10815.0
2020-03-04 12:50:00,86.54,86.68,86.53,86.66,17162.0,68.969,69.0806,68.961,69.0646,17162.0
2020-03-04 12:55:00,86.67,86.88,86.63,86.82,15254.0,69.0726,69.24,69.0407,69.1921,15254.0
2020-03-04 13:00:00,86.85,87.02,86.85,87.02,21152.0,69.216,69.3515,69.216,69.3515,21152.0
2020-03-04 13:05:00,87.02,87.12,86.98,87.0,15790.0,69.3515,69.4312,69.3196,69.3356,15790.0
2020-03-04 13:10:00,86.96,87.14,86.89,87.14,26668.0,69.3037,69.4472,69.2479,69.4472,26668.0
2020-03-04 13:15:00,87.13,87.28,87.09,87.28,13959.0,69.4392,69.5587,69.4073,69.5587,13959.0
2020-03-04 13:20:00,87.29,87.45,87.24,87.41,47004.0,69.5667,69.6942,69.5269,69.6623,47004.0
2020-03-04 13:25:00,87.42,87.44,87.23,87.32,26002.0,69.6703,69.6862,69.5189,69.5906,26002.0
2020-03-04 13:30:00,87.33,87.5,87.33,87.5,60494.0,69.5986,69.7341,69.5986,69.7341,60494.0
2020-03-04 13:35:00,87.51,87.58,87.18,87.18,31791.0,69.742,69.7978,69.479,69.479,31791.0
2020-03-04 13:40:00,87.21,87.36,87.19,87.25,15408.0,69.5029,69.6225,69.487,69.5348,15408.0
2020-03-04 13:45:00,87.22,87.46,87.19,87.45,26535.0,69.5109,69.7022,69.487,69.6942,26535.0
2020-03-04 13:50:00,87.46,87.61,87.42,87.52,24645.0,69.7022,69.8217,69.6703,69.75,24645.0
2020-03-04 13:55:00,87.53,87.61,87.47,87.58,25079.0,69.758,69.8217,69.7102,69.7978,25079.0
2020-03-04 14:00:00,87.58,87.64,87.4,87.49,28893.0,69.7978,69.8456,69.6544,69.7261,28893.0
2020-03-04 14:05:00,87.48,87.54,87.41,87.52,26547.0,69.7181,69.7659,69.6623,69.75,26547.0
2020-03-04 14:10:00,87.51,87.61,87.4,87.4,25996.0,69.742,69.8217,69.6544,69.6544,25996.0
2020-03-04 14:15:00,87.41,87.57,87.39,87.55,18365.0,69.6623,69.7899,69.6464,69.7739,18365.0
2020-03-04 14:20:00,87.54,87.57,87.39,87.49,18345.0,69.7659,69.7899,69.6464,69.7261,18345.0
2020-03-04 14:25:00,87.49,87.7,87.49,87.6,24074.0,69.7261,69.8935,69.7261,69.8138,24074.0
2020-03-04 14:30:00,87.63,87.84,87.63,87.77,34929.0,69.8377,70.005,69.8377,69.9492,34929.0
2020-03-04 14:35:00,87.75,87.93,87.71,87.81,55692.0,69.9333,70.0768,69.9014,69.9811,55692.0
2020-03-04 14:40:00,87.79,87.99,87.79,87.94,55181.0,69.9652,70.1246,69.9652,70.0847,55181.0
2020-03-04 14:45:00,87.97,88.0,87.85,87.95,40272.0,70.1086,70.1325,70.013,70.0927,40272.0
2020-03-04 14:50:00,87.98,88.04,87.76,87.85,70998.0,70.1166,70.1644,69.9413,70.013,70998.0
2020-03-04 14:55:00,87.84,88.13,87.82,88.05,59009.0,70.005,70.2362,69.9891,70.1724,59009.0
2020-03-04 15:00:00,88.03,88.22,88.0,88.2,44923.0,70.1565,70.3079,70.1325,70.2919,44923.0
2020-03-04 15:05:00,88.2,88.28,88.09,88.15,46899.0,70.2919,70.3557,70.2043,70.2521,46899.0
2020-03-04 15:10:00,88.15,88.39,88.15,88.26,35525.0,70.2521,70.4434,70.2521,70.3398,35525.0
2020-03-04 15:15:00,88.25,88.35,88.17,88.28,35962.0,70.3318,70.4115,70.268,70.3557,35962.0
2020-03-04 15:20:00,88.3,88.48,88.26,88.48,55974.0,70.3716,70.5151,70.3398,70.5151,55974.0
2020-03-04 15:25:00,88.48,88.6,88.47,88.57,51547.0,70.5151,70.6107,70.5071,70.5868,51547.0
2020-03-04 15:30:00,88.57,88.83,88.56,88.82,83286.0,70.5868,70.794,70.5788,70.7861,83286.0
2020-03-04 15:35:00,88.85,88.99,88.81,88.99,73785.0,70.81,70.9215,70.7781,70.9215,73785.0
2020-03-04 15:40:00,88.99,89.02,88.56,88.58,90024.0,70.9215,70.9454,70.5788,70.5948,90024.0
2020-03-04 15:45:00,88.57,88.66,88.26,88.38,110979.0,70.5868,70.6585,70.3398,70.4354,110979.0
2020-03-04 15:50:00,88.38,88.89,88.38,88.76,129160.0,70.4354,70.8418,70.4354,70.7382,129160.0
2020-03-04 15:55:00,88.77,89.06,88.75,89.03,323168.0,70.7462,70.9773,70.7303,70.9534,323168.0
2020-03-05 09:30:00,87.37,87.64,86.6,86.75,112420.0,69.6305,69.8456,69.0168,69.1363,112420.0
2020-03-05 09:35:00,86.71,87.7,86.7,87.44,31982.0,69.1045,69.8935,69.0965,69.6862,31982.0
2020-03-05 09:40:00,87.48,87.72,87.4,87.71,40831.0,69.7181,69.9094,69.6544,69.9014,40831.0
2020-03-05 09:45:00,87.69,87.94,87.5,87.56,27613.0,69.8855,70.0847,69.7341,69.7819,27613.0
2020-03-05 09:50:00,87.56,87.78,87.38,87.48,50510.0,69.7819,69.9572,69.6384,69.7181,50510.0
2020-03-05 09:55:00,87.5,87.5,87.34,87.46,20375.0,69.7341,69.7341,69.6066,69.7022,20375.0
2020-03-05 10:00:00,87.44,87.53,87.36,87.37,24131.0,69.6862,69.758,69.6225,69.6305,24131.0
2020-03-05 10:05:00,87.4,87.53,87.35,87.36,26619.0,69.6544,69.758,69.6145,69.6225,26619.0
2020-03-05 10:10:00,87.37,87.67,87.33,87.64,25864.0,69.6305,69.8695,69.5986,69.8456,25864.0
2020-03-05 10:15:00,87.64,87.76,87.57,87.57,31085.0,69.8456,69.9413,69.7899,69.7899,31085.0
2020-03-05 10:20:00,87.56,87.68,87.37,87.49,17337.0,69.7819,69.8775,69.6305,69.7261,17337.0
2020-03-05 10:25:00,87.52,87.53,87.14,87.22,28356.0,69.75,69.758,69.4472,69.5109,28356.0
2020-03-05 10:30:00,87.24,87.44,87.22,87.36,34258.0,69.5269,69.6862,69.5109,69.6225,34258.0
2020-03-05 10:35:00,87.39,87.43,87.29,87.34,24970.0,69.6464,69.6783,69.5667,69.6066,24970.0
2020-03-05 10:40:00,87.32,87.64,87.3,87.58,15260.0,69.5906,69.8456,69.5747,69.7978,15260.0
2020-03-05 10:45:00,87.58,87.79,87.42,87.72,17769.0,69.7978,69.9652,69.6703,69.9094,17769.0
2020-03-05 10:50:00,87.69,87.98,87.67,87.98,12366.0,69.8855,70.1166,69.8695,70.1166,12366.0
2020-03-05 10:55:00,87.93,88.1,87.85,88.09,26934.0,70.0768,70.2122,70.013,70.2043,26934.0
2020-03-05 11:00:00,88.09,88.39,88.07,88.37,18563.0,70.2043,70.4434,70.1883,70.4274,18563.0
2020-03-05 11:05:00,88.38,88.57,88.36,88.51,17297.0,70.4354,70.5868,70.4195,70.539,17297.0
2020-03-05 11:10:00,88.5,88.6,88.35,88.54,27246.0,70.531,70.6107,70.4115,70.5629,27246.0
2020-03-05 11:15:00,88.56,88.69,88.56,88.58,23733.0,70.5788,70.6824,70.5788,70.5948,23733.0
2020-03-05 11:20:00,88.59,88.62,88.44,88.44,16265.0,70.6028,70.6267,70.4832,70.4832,16265.0
2020-03-05 11:25:00,88.44,88.79,88.4,88.67,33472.0,70.4832,70.7621,70.4513,70.6665,33472.0
2020-03-05 11:30:00,88.65,88.65,88.17,88.29,23881.0,70.6506,70.6506,70.268,70.3637,23881.0
2020-03-05 11:35:00,88.3,88.3,87.98,88.02,19642.0,70.3716,70.3716,70.1166,70.1485,19642.0
2020-03-05 11:40:00,88.04,88.15,87.97,88.05,28903.0,70.1644,70.2521,70.1086,70.1724,28903.0
2020-03-05 11:45:00,88.05,88.21,87.98,88.2,13080.0,70.1724,70.2999,70.1166,70.2919,13080.0
2020-03-05 11:50:00,88.25,88.38,88.19,88.37,7420.0,70.3318,70.4354,70.284,70.4274,7420.0
2020-03-05 11:55:00,88.36,88.36,87.97,88.15,10525.0,70.4195,70.4195,70.1086,70.2521,10525.0
2020-03-05 12:00:00,88.18,88.37,88.18,88.25,9319.0,70.276,70.4274,70.276,70.3318,9319.0
2020-03-05 12:05:00,88.24,88.25,87.91,88.02,31278.0,70.3238,70.3318,70.0608,70.1485,31278.0
2020-03-05 12:10:00,88.0,88.15,87.99,88.11,11783.0,70.1325,70.2521,70.1246,70.2202,11783.0
2020-03-05 12:15:00,88.07,88.13,87.89,87.95,24667.0,70.1883,70.2362,70.0449,70.0927,24667.0
2020-03-05 12:20:00,87.99,88.02,87.8,87.8,17027.0,70.1246,70.1485,69.9732,69.9732,17027.0
2020-03-05 12:25:00,87.84,87.88,87.78,87.82,14643.0,70.005,70.0369,69.9572,69.9891,14643.0
2020-03-05 12:30:00,87.84,88.04,87.79,87.96,37826.0,70.005,70.1644,69.9652,70.1007,37826.0
2020-03-05 12:35:00,87.97,87.99,87.74,87.8,34914.0,70.1086,70.1246,69.9253,69.9732,34914.0
2020-03-05 12:40:00,87.8,87.83,87.5,87.51,11999.0,69.9732,69.9971,69.7341,69.742,11999.0
2020-03-05 12:45:00,87.51,87.65,87.32,87.65,26437.0,69.742,69.8536,69.5906,69.8536,26437.0
2020-03-05 12:50:00,87.66,87.66,87.49,87.64,16520.0,69.8616,69.8616,69.7261,69.8456,16520.0
2020-03-05 12:55:00,87.63,87.69,87.51,87.55,14360.0,69.8377,69.8855,69.742,69.7739,14360.0
2020-03-05 13:00:00,87.56,87.68,87.54,87.58,19293.0,69.7819,69.8775,69.7659,69.7978,19293.0
2020-03-05 13:05:00,87.61,87.64,87.41,87.43,29252.0,69.8217,69.8456,69.6623,69.6783,29252.0
2020-03-05 13:10:00,87.43,87.56,87.34,87.38,23401.0,69.6783,69.7819,69.6066,69.6384,23401.0
2020-03-05 13:15:00,87.38,87.5,87.3,87.44,52960.0,69.6384,69.7341,69.5747,69.6862,52960.0
2020-03-05 13:20:00,87.41,87.57,87.4,87.4,16595.0,69.6623,69.7899,69.6544,69.6544,16595.0
2020-03-05 13:25:00,87.43,87.77,87.42,87.77,25992.0,69.6783,69.9492,69.6703,69.9492,25992.0
2020-03-05 13:30:00,87.81,87.92,87.75,87.86,23271.0,69.9811,70.0688,69.9333,70.021,23271.0
2020-03-05 13:35:00,87.9,88.13,87.9,87.95,18122.0,70.0529,70.2362,70.0529,70.0927,18122.0
2020-03-05 13:40:00,87.94,87.98,87.84,87.87,10944.0,70.0847,70.1166,70.005,70.0289,10944.0
2020-03-05 13:45:00,87.87,88.18,87.83,88.14,16648.0,70.0289,70.276,69.9971,70.2441,16648.0
2020-03-05 13:50:00,88.12,88.23,87.64,87.67,12740.0,70.2282,70.3158,69.8456,69.8695,12740.0
2020-03-05 13:55:00,87.67,87.81,87.54,87.78,12010.0,69.8695,69.9811,69.7659,69.9572,12010.0
2020-03-05 14:00:00,87.77,87.82,87.34,87.34,18143.0,69.9492,69.9891,69.6066,69.6066,18143.0
2020-03-05 14:05:00,87.34,87.45,87.3,87.34,15405.0,69.6066,69.6942,69.5747,69.6066,15405.0
2020-03-05 14:10:00,87.34,87.65,87.31,87.57,12869.0,69.6066,69.8536,69.5826,69.7899,12869.0
2020-03-05 14:15:00,87.55,87.55,87.15,87.2,16426.0,69.7739,69.7739,69.4551,69.495,16426.0
2020-03-05 14:20:00,87.13,87.19,86.94,86.96,50613.0,69.4392,69.487,69.2878,69.3037,50613.0
2020-03-05 14:25:00,86.99,87.0,86.72,86.82,33131.0,69.3276,69.3356,69.1124,69.1921,33131.0
2020-03-05 14:30:00,86.85,86.97,86.81,86.93,12642.0,69.216,69.3117,69.1842,69.2798,12642.0
2020-03-05 14:35:00,86.91,87.16,86.74,87.12,36488.0,69.2639,69.4631,69.1284,69.4312,36488.0
2020-03-05 14:40:00,87.11,87.16,86.96,86.98,20116.0,69.4233,69.4631,69.3037,69.3196,20116.0
2020-03-05 14:45:00,86.98,87.0,86.81,86.82,21018.0,69.3196,69.3356,69.1842,69.1921,21018.0
2020-03-05 14:50:00,86.84,86.97,86.69,86.69,13696.0,69.2081,69.3117,69.0885,69.0885,13696.0
2020-03-05 14:55:00,86.69,86.91,86.66,86.83,17935.0,69.0885,69.2639,69.0646,69.2001,17935.0
2020-03-05 15:00:00,86.88,86.88,86.52,86.59,23079.0,69.24,69.24,68.953,69.0088,23079.0
2020-03-05 15:05:00,86.59,86.73,86.53,86.67,20702.0,69.0088,69.1204,68.961,69.0726,20702.0
2020-03-05 15:10:00,86.69,86.73,86.28,86.37,27044.0,69.0885,69.1204,68.7618,68.8335,27044.0
2020-03-05 15:15:00,86.33,86.48,86.21,86.28,29745.0,68.8016,68.9212,68.706,68.7618,29745.0
2020-03-05 15:20:00,86.26,86.41,86.2,86.35,23411.0,68.7458,68.8654,68.698,68.8176,23411.0
2020-03-05 15:25:00,86.36,86.57,86.17,86.5,32449.0,68.8255,68.9929,68.6741,68.9371,32449.0
2020-03-05 15:30:00,86.49,87.17,86.4,87.03,44149.0,68.9291,69.4711,68.8574,69.3595,44149.0
2020-03-05 15:35:00,87.05,87.09,86.65,86.66,41169.0,69.3754,69.4073,69.0566,69.0646,41169.0
2020-03-05 15:40:00,86.66,86.78,86.36,86.78,58172.0,69.0646,69.1603,68.8255,69.1603,58172.0
2020-03-05 15:45:00,86.78,87.03,86.59,86.89,39234.0,69.1603,69.3595,69.0088,69.2479,39234.0
2020-03-05 15:50:00,86.9,87.5,86.9,87.06,99709.0,69.2559,69.7341,69.2559,69.3834,99709.0
2020-03-05 15:55:00,87.09,87.3,86.75,87.21,267028.0,69.4073,69.5747,69.1363,69.5029,267028.0
2020-03-06 09:30:00,84.9,84.9,84.3,84.72,132464.0,67.662,67.662,67.1838,67.5185,132464.0
2020-03-06 09:35:00,84.67,84.92,84.33,84.33,61858.0,67.4787,67.6779,67.2077,67.2077,61858.0
2020-03-06 09:40:00,84.34,84.58,84.0,84.06,63342.0,67.2157,67.4069,66.9447,66.9925,63342.0
2020-03-06 09:45:00,83.98,84.39,83.9,84.18,55871.0,66.9288,67.2555,66.865,67.0882,55871.0
2020-03-06 09:50:00,84.2,84.48,83.89,84.07,28558.0,67.1041,67.3272,66.857,67.0005,28558.0
2020-03-06 09:55:00,84.06,84.22,83.53,84.16,58636.0,66.9925,67.12,66.5701,67.0722,58636.0
2020-03-06 10:00:00,84.21,84.54,84.17,84.33,36618.0,67.1121,67.3751,67.0802,67.2077,36618.0
2020-03-06 10:05:00,84.34,84.55,84.17,84.23,51476.0,67.2157,67.383,67.0802,67.128,51476.0
2020-03-06 10:10:00,84.25,84.67,84.09,84.59,33164.0,67.1439,67.4787,67.0164,67.4149,33164.0
2020-03-06 10:15:00,84.62,84.73,84.45,84.52,32946.0,67.4388,67.5265,67.3033,67.3591,32946.0
2020-03-06 10:20:00,84.53,84.59,84.26,84.59,33660.0,67.3671,67.4149,67.1519,67.4149,33660.0
2020-03-06 10:25:00,84.65,85.28,84.62,85.24,71678.0,67.4627,67.9648,67.4388,67.9329,71678.0
2020-03-06 10:30:00,85.22,85.54,85.21,85.32,41889.0,67.917,68.172,67.909,67.9967,41889.0
2020-03-06 10:35:00,85.3,85.69,85.05,85.69,15446.0,67.9808,68.2916,67.7815,68.2916,15446.0
2020-03-06 10:40:00,85.68,85.88,85.55,85.7,23257.0,68.2836,68.443,68.18,68.2995,23257.0
2020-03-06 10:45:00,85.71,86.24,85.64,86.24,31491.0,68.3075,68.7299,68.2517,68.7299,31491.0
2020-03-06 10:50:00,86.25,86.31,85.74,85.89,17686.0,68.7379,68.7857,68.3314,68.451,17686.0
2020-03-06 10:55:00,85.86,85.96,85.68,85.93,22950.0,68.4271,68.5067,68.2836,68.4828,22950.0
2020-03-06 11:00:00,85.97,86.1,85.76,85.77,24428.0,68.5147,68.6183,68.3474,68.3553,24428.0
2020-03-06 11:05:00,85.8,85.92,85.66,85.76,13824.0,68.3792,68.4749,68.2677,68.3474,13824.0
2020-03-06 11:10:00,85.71,85.98,85.69,85.84,14077.0,68.3075,68.5227,68.2916,68.4111,14077.0
2020-03-06 11:15:00,85.84,86.1,85.84,85.9,17491.0,68.4111,68.6183,68.4111,68.4589,17491.0
2020-03-06 11:20:00,85.92,86.05,85.84,85.85,17563.0,68.4749,68.5785,68.4111,68.4191,17563.0
2020-03-06 11:25:00,85.84,86.13,85.8,85.84,21590.0,68.4111,68.6422,68.3792,68.4111,21590.0
2020-03-06 11:30:00,85.86,86.1,85.81,86.01,18055.0,68.4271,68.6183,68.3872,68.5466,18055.0
2020-03-06 11:35:00,85.95,86.0,85.69,85.83,35620.0,68.4988,68.5386,68.2916,68.4031,35620.0
2020-03-06 11:40:00,85.79,85.79,85.33,85.36,20005.0,68.3713,68.3713,68.0047,68.0286,20005.0
2020-03-06 11:45:00,85.4,85.44,85.25,85.29,43687.0,68.0604,68.0923,67.9409,67.9728,43687.0
2020-03-06 11:50:00,85.27,85.58,85.26,85.48,13863.0,67.9568,68.2039,67.9489,68.1242,13863.0
2020-03-06 11:55:00,85.48,85.6,85.41,85.51,21660.0,68.1242,68.2198,68.0684,68.1481,21660.0
2020-03-06 12:00:00,85.53,85.54,85.21,85.28,65511.0,68.1641,68.172,67.909,67.9648,65511.0
2020-03-06 12:05:00,85.3,85.43,85.23,85.34,27103.0,67.9808,68.0844,67.925,68.0126,27103.0
2020-03-06 12:10:00,85.33,85.33,85.15,85.26,21345.0,68.0047,68.0047,67.8612,67.9489,21345.0
2020-03-06 12:15:00,85.22,85.27,84.83,84.84,42490.0,67.917,67.9568,67.6062,67.6142,42490.0
2020-03-06 12:20:00,84.83,85.18,84.81,84.94,24287.0,67.6062,67.8851,67.5902,67.6938,24287.0
2020-03-06 12:25:00,84.93,85.06,84.93,84.99,18093.0,67.6859,67.7895,67.6859,67.7337,18093.0
2020-03-06 12:30:00,84.98,85.36,84.96,85.29,29143.0,67.7257,68.0286,67.7098,67.9728,29143.0
2020-03-06 12:35:00,85.28,85.65,85.18,85.39,16267.0,67.9648,68.2597,67.8851,68.0525,16267.0
2020-03-06 12:40:00,85.4,85.63,85.37,85.61,18242.0,68.0604,68.2437,68.0365,68.2278,18242.0
2020-03-06 12:45:00,85.63,85.72,85.52,85.61,16577.0,68.2437,68.3155,68.1561,68.2278,16577.0
2020-03-06 12:50:00,85.63,85.67,85.51,85.53,22612.0,68.2437,68.2756,68.1481,68.1641,22612.0
2020-03-06 12:55:00,85.53,85.59,85.45,85.51,49395.0,68.1641,68.2119,68.1003,68.1481,49395.0
2020-03-06 13:00:00,85.52,85.63,85.48,85.48,31013.0,68.1561,68.2437,68.1242,68.1242,31013.0
2020-03-06 13:05:00,85.49,85.74,85.49,85.51,49640.0,68.1322,68.3314,68.1322,68.1481,49640.0
2020-03-06 13:10:00,85.55,85.63,85.37,85.41,13987.0,68.18,68.2437,68.0365,68.0684,13987.0
2020-03-06 13:15:00,85.45,85.76,85.44,85.76,15091.0,68.1003,68.3474,68.0923,68.3474,15091.0
2020-03-06 13:20:00,85.78,86.24,85.78,86.15,17545.0,68.3633,68.7299,68.3633,68.6582,17545.0
2020-03-06 13:25:00,86.11,86.14,85.9,85.99,8514.0,68.6263,68.6502,68.4589,68.5307,8514.0
2020-03-06 13:30:00,85.97,86.1,85.81,85.9,12816.0,68.5147,68.6183,68.3872,68.4589,12816.0
2020-03-06 13:35:00,85.88,86.09,85.74,86.04,17864.0,68.443,68.6104,68.3314,68.5705,17864.0
2020-03-06 13:40:00,85.99,86.12,85.74,85.79,17323.0,68.5307,68.6343,68.3314,68.3713,17323.0
2020-03-06 13:45:00,85.79,85.79,85.41,85.46,10839.0,68.3713,68.3713,68.0684,68.1083,10839.0
2020-03-06 13:50:00,85.44,85.52,85.26,85.28,10116.0,68.0923,68.1561,67.9489,67.9648,10116.0
2020-03-06 13:55:00,85.31,85.46,85.28,85.33,10864.0,67.9887,68.1083,67.9648,68.0047,10864.0
2020-03-06 14:00:00,85.36,85.38,85.11,85.23,16492.0,68.0286,68.0445,67.8293,67.925,16492.0
2020-03-06 14:05:00,85.26,85.33,84.98,85.09,19553.0,67.9489,68.0047,67.7257,67.8134,19553.0
2020-03-06 14:10:00,85.07,85.29,85.04,85.23,14160.0,67.7975,67.9728,67.7735,67.925,14160.0
2020-03-06 14:15:00,85.19,85.33,85.08,85.16,14268.0,67.8931,68.0047,67.8054,67.8692,14268.0
2020-03-06 14:20:00,85.11,85.28,85.01,85.18,18588.0,67.8293,67.9648,67.7496,67.8851,18588.0
2020-03-06 14:25:00,85.23,85.45,85.23,85.31,10786.0,67.925,68.1003,67.925,67.9887,10786.0
2020-03-06 14:30:00,85.32,85.42,85.09,85.09,18038.0,67.9967,68.0764,67.8134,67.8134,18038.0
2020-03-06 14:35:00,85.08,85.1,84.75,84.81,17824.0,67.8054,67.8214,67.5424,67.5902,17824.0
2020-03-06 14:40:00,84.83,84.84,84.56,84.57,26009.0,67.6062,67.6142,67.391,67.399,26009.0
2020-03-06 14:45:00,84.59,84.74,84.35,84.41,22141.0,67.4149,67.5345,67.2236,67.2715,22141.0
2020-03-06 14:50:00,84.39,84.39,84.22,84.29,35122.0,67.2555,67.2555,67.12,67.1758,35122.0
2020-03-06 14:55:00,84.36,84.49,84.19,84.2,28241.0,67.2316,67.3352,67.0961,67.1041,28241.0
2020-03-06 15:00:00,84.19,84.32,84.08,84.16,43872.0,67.0961,67.1997,67.0085,67.0722,43872.0
2020-03-06 15:05:00,84.18,84.29,84.08,84.16,27461.0,67.0882,67.1758,67.0085,67.0722,27461.0
2020-03-06 15:10:00,84.17,84.55,84.12,84.37,29905.0,67.0802,67.383,67.0403,67.2396,29905.0
2020-03-06 15:15:00,84.42,85.05,84.32,85.04,27487.0,67.2794,67.7815,67.1997,67.7735,27487.0
2020-03-06 15:20:00,85.05,85.17,84.84,85.15,37182.0,67.7815,67.8771,67.6142,67.8612,37182.0
2020-03-06 15:25:00,85.18,85.33,84.99,85.02,60728.0,67.8851,68.0047,67.7337,67.7576,60728.0
2020-03-06 15:30:00,85.01,85.75,84.88,85.7,70001.0,67.7496,68.3394,67.646,68.2995,70001.0
2020-03-06 15:35:00,85.73,86.02,85.21,85.21,60332.0,68.3234,68.5546,67.909,67.909,60332.0
2020-03-06 15:40:00,85.26,85.89,85.19,85.85,56656.0,67.9489,68.451,67.8931,68.4191,56656.0
2020-03-06 15:45:00,85.85,86.18,85.67,86.05,80468.0,68.4191,68.6821,68.2756,68.5785,80468.0
2020-03-06 15:50:00,86.08,86.81,86.08,86.41,137869.0,68.6024,69.1842,68.6024,68.8654,137869.0
2020-03-06 15:55:00,86.38,87.09,86.36,86.69,313821.0,68.8415,69.4073,68.8255,69.0885,313821.0
2020-03-09 09:30:00,82.36,82.6,80.79,82.18,149416.0,65.6377,65.829,64.3865,65.4942,149416.0
2020-03-09 09:35:00,82.18,82.18,82.18,82.18,0.0,65.4942,65.4942,65.4942,65.4942,0.0
2020-03-09 09:40:00,82.18,82.18,82.18,82.18,0.0,65.4942,65.4942,65.4942,65.4942,0.0
2020-03-09 09:45:00,82.18,82.18,82.18,82.18,0.0,65.4942,65.4942,65.4942,65.4942,0.0
2020-03-09 09:50:00,82.18,82.44,80.26,80.27,130291.0,65.4942,65.7014,63.9641,63.972,130291.0
2020-03-09 09:55:00,80.51,82.43,80.27,81.92,64958.0,64.1633,65.6935,63.972,65.287,64958.0
2020-03-09 10:00:00,81.94,82.5,81.73,81.9,70422.0,65.303,65.7493,65.1356,65.2711,70422.0
2020-03-09 10:05:00,81.87,82.61,81.69,82.51,52978.0,65.2472,65.8369,65.1037,65.7572,52978.0
2020-03-09 10:10:00,82.48,82.59,82.03,82.24,60641.0,65.7333,65.821,65.3747,65.5421,60641.0
2020-03-09 10:15:00,82.31,82.92,82.25,82.74,53592.0,65.5978,66.084,65.55,65.9405,53592.0
2020-03-09 10:20:00,82.73,82.89,82.39,82.57,53238.0,65.9326,66.0601,65.6616,65.805,53238.0
2020-03-09 10:25:00,82.56,83.21,82.39,82.58,45329.0,65.7971,66.3151,65.6616,65.813,45329.0
2020-03-09 10:30:00,82.58,82.8,82.46,82.68,127106.0,65.813,65.9884,65.7174,65.8927,127106.0
2020-03-09 10:35:00,82.7,83.33,82.56,83.26,53195.0,65.9087,66.4107,65.7971,66.355,53195.0
2020-03-09 10:40:00,83.21,83.41,82.96,83.13,41924.0,66.3151,66.4745,66.1159,66.2513,41924.0
2020-03-09 10:45:00,83.12,83.33,82.92,83.19,28657.0,66.2434,66.4107,66.084,66.2992,28657.0
2020-03-09 10:50:00,83.23,83.24,82.67,82.68,30899.0,66.331,66.339,65.8847,65.8927,30899.0
2020-03-09 10:55:00,82.67,82.77,82.25,82.34,45792.0,65.8847,65.9644,65.55,65.6217,45792.0
2020-03-09 11:00:00,82.32,82.44,82.12,82.25,34514.0,65.6058,65.7014,65.4464,65.55,34514.0
2020-03-09 11:05:00,82.24,82.37,82.06,82.37,36866.0,65.5421,65.6457,65.3986,65.6457,36866.0
2020-03-09 11:10:00,82.34,82.87,82.34,82.8,18606.0,65.6217,66.0441,65.6217,65.9884,18606.0
2020-03-09 11:15:00,82.76,83.49,82.69,83.43,27922.0,65.9565,66.5383,65.9007,66.4904,27922.0
2020-03-09 11:20:00,83.39,83.66,83.23,83.53,50482.0,66.4586,66.6737,66.331,66.5701,50482.0
2020-03-09 11:25:00,83.59,83.68,83.32,83.54,34974.0,66.6179,66.6897,66.4028,66.5781,34974.0
2020-03-09 11:30:00,83.51,83.62,83.17,83.59,37924.0,66.5542,66.6419,66.2832,66.6179,37924.0
2020-03-09 11:35:00,83.63,84.0,83.61,83.77,41296.0,66.6498,66.9447,66.6339,66.7614,41296.0
2020-03-09 11:40:00,83.8,84.12,83.77,84.07,24180.0,66.7853,67.0403,66.7614,67.0005,24180.0
2020-03-09 11:45:00,84.03,84.34,83.84,84.34,49171.0,66.9686,67.2157,66.8172,67.2157,49171.0
2020-03-09 11:50:00,84.3,84.42,83.83,83.89,24585.0,67.1838,67.2794,66.8092,66.857,24585.0
2020-03-09 11:55:00,83.88,83.94,83.53,83.58,29510.0,66.8491,66.8969,66.5701,66.61,29510.0
2020-03-09 12:00:00,83.57,83.62,83.11,83.26,33168.0,66.602,66.6419,66.2354,66.355,33168.0
2020-03-09 12:05:00,83.22,83.76,83.21,83.63,32858.0,66.3231,66.7534,66.3151,66.6498,32858.0
2020-03-09 12:10:00,83.61,83.75,83.36,83.36,31355.0,66.6339,66.7455,66.4346,66.4346,31355.0
2020-03-09 12:15:00,83.39,83.61,83.13,83.32,46160.0,66.4586,66.6339,66.2513,66.4028,46160.0
2020-03-09 12:20:00,83.37,83.65,83.13,83.45,23367.0,66.4426,66.6658,66.2513,66.5064,23367.0
2020-03-09 12:25:00,83.44,83.52,83.09,83.17,36722.0,66.4984,66.5622,66.2195,66.2832,36722.0
2020-03-09 12:30:00,83.17,83.34,83.03,83.09,44014.0,66.2832,66.4187,66.1717,66.2195,44014.0
2020-03-09 12:35:00,83.09,83.13,82.84,83.08,33336.0,66.2195,66.2513,66.0202,66.2115,33336.0
2020-03-09 12:40:00,83.04,83.2,82.44,82.65,31904.0,66.1796,66.3071,65.7014,65.8688,31904.0
2020-03-09 12:45:00,82.66,82.74,82.33,82.4,27267.0,65.8768,65.9405,65.6138,65.6696,27267.0
2020-03-09 12:50:00,82.44,82.9,82.44,82.8,22709.0,65.7014,66.068,65.7014,65.9884,22709.0
2020-03-09 12:55:00,82.77,82.85,82.58,82.79,24468.0,65.9644,66.0282,65.813,65.9804,24468.0
2020-03-09 13:00:00,82.72,82.92,82.54,82.58,27864.0,65.9246,66.084,65.7811,65.813,27864.0
2020-03-09 13:05:00,82.51,82.77,82.29,82.36,26629.0,65.7572,65.9644,65.5819,65.6377,26629.0
2020-03-09 13:10:00,82.42,82.81,82.29,82.81,18386.0,65.6855,65.9963,65.5819,65.9963,18386.0
2020-03-09 13:15:00,82.78,82.81,82.39,82.51,23550.0,65.9724,65.9963,65.6616,65.7572,23550.0
2020-03-09 13:20:00,82.5,82.55,82.19,82.36,50266.0,65.7493,65.7891,65.5022,65.6377,50266.0
2020-03-09 13:25:00,82.33,82.46,81.95,82.0,65096.0,65.6138,65.7174,65.3109,65.3508,65096.0
2020-03-09 13:30:00,81.96,81.98,81.62,81.62,40129.0,65.3189,65.3348,65.0479,65.0479,40129.0
2020-03-09 13:35:00,81.64,81.79,81.3,81.3,55231.0,65.0639,65.1834,64.7929,64.7929,55231.0
2020-03-09 13:40:00,81.33,81.44,80.77,80.87,64308.0,64.8168,64.9045,64.3705,64.4502,64308.0
2020-03-09 13:45:00,80.87,81.17,80.8,80.98,41431.0,64.4502,64.6893,64.3944,64.5379,41431.0
2020-03-09 13:50:00,80.94,80.94,80.6,80.6,32312.0,64.506,64.506,64.235,64.235,32312.0
2020-03-09 13:55:00,80.61,80.89,80.45,80.66,45183.0,64.243,64.4662,64.1155,64.2829,45183.0
2020-03-09 14:00:00,80.72,80.88,80.06,80.12,63718.0,64.3307,64.4582,63.8047,63.8525,63718.0
2020-03-09 14:05:00,80.09,80.46,79.96,80.07,105820.0,63.8286,64.1235,63.725,63.8126,105820.0
2020-03-09 14:10:00,80.09,80.54,80.0,80.51,41418.0,63.8286,64.1872,63.7569,64.1633,41418.0
2020-03-09 14:15:00,80.57,81.1,80.57,80.97,31867.0,64.2111,64.6335,64.2111,64.5299,31867.0
2020-03-09 14:20:00,80.95,81.26,80.8,80.84,33831.0,64.514,64.761,64.3944,64.4263,33831.0
2020-03-09 14:25:00,80.8,80.8,80.21,80.21,30687.0,64.3944,64.3944,63.9242,63.9242,30687.0
2020-03-09 14:30:00,80.23,80.33,79.96,80.05,59231.0,63.9402,64.0199,63.725,63.7967,59231.0
2020-03-09 14:35:00,80.05,80.23,79.84,80.09,83674.0,63.7967,63.9402,63.6293,63.8286,83674.0
2020-03-09 14:40:00,80.15,80.23,79.55,79.7,69631.0,63.8764,63.9402,63.3982,63.5178,69631.0
2020-03-09 14:45:00,79.72,80.29,79.55,79.87,49470.0,63.5337,63.988,63.3982,63.6533,49470.0
2020-03-09 14:50:00,79.89,80.66,79.85,80.5,53540.0,63.6692,64.2829,63.6373,64.1553,53540.0
2020-03-09 14:55:00,80.54,80.87,80.36,80.54,51851.0,64.1872,64.4502,64.0438,64.1872,51851.0
2020-03-09 15:00:00,80.55,81.09,80.24,80.85,65905.0,64.1952,64.6255,63.9481,64.4343,65905.0
2020-03-09 15:05:00,80.86,81.0,80.48,80.74,53817.0,64.4422,64.5538,64.1394,64.3466,53817.0
2020-03-09 15:10:00,80.66,80.74,80.46,80.47,64917.0,64.2829,64.3466,64.1235,64.1314,64917.0
2020-03-09 15:15:00,80.49,81.13,80.38,80.72,71834.0,64.1474,64.6574,64.0597,64.3307,71834.0
2020-03-09 15:20:00,80.67,81.29,80.54,81.19,48215.0,64.2908,64.7849,64.1872,64.7052,48215.0
2020-03-09 15:25:00,81.15,81.7,81.13,81.16,57374.0,64.6734,65.1117,64.6574,64.6813,57374.0
2020-03-09 15:30:00,81.15,81.34,80.77,80.99,71583.0,64.6734,64.8248,64.3705,64.5459,71583.0
2020-03-09 15:35:00,81.0,82.21,81.0,82.2,67033.0,64.5538,65.5181,64.5538,65.5102,67033.0
2020-03-09 15:40:00,82.23,82.3,81.75,82.06,97305.0,65.5341,65.5899,65.1515,65.3986,97305.0
2020-03-09 15:45:00,82.03,82.37,81.41,81.95,127383.0,65.3747,65.6457,64.8806,65.3109,127383.0
2020-03-09 15:50:00,81.91,82.25,81.53,82.2,166175.0,65.2791,65.55,64.9762,65.5102,166175.0
2020-03-09 15:55:00,82.16,82.18,81.22,81.31,366955.0,65.4783,65.4942,64.7292,64.8009,366955.0
2020-03-10 09:30:00,83.07,83.27,82.65,83.1,8416.0,66.2035,66.3629,65.8688,66.2274,8416.0
2020-03-10 09:35:00,82.99,83.72,82.73,83.65,158723.0,66.1398,66.7216,65.9326,66.6658,158723.0
2020-03-10 09:40:00,83.66,83.66,82.84,83.04,65108.0,66.6737,66.6737,66.0202,66.1796,65108.0
2020-03-10 09:45:00,83.04,83.04,82.51,82.92,49081.0,66.1796,66.1796,65.7572,66.084,49081.0
2020-03-10 09:50:00,82.92,83.18,82.85,83.03,43974.0,66.084,66.2912,66.0282,66.1717,43974.0
2020-03-10 09:55:00,83.06,83.36,82.97,83.1,40928.0,66.1956,66.4346,66.1238,66.2274,40928.0
2020-03-10 10:00:00,83.14,83.7,83.08,83.69,49737.0,66.2593,66.7056,66.2115,66.6976,49737.0
2020-03-10 10:05:00,83.66,83.94,83.52,83.88,45017.0,66.6737,66.8969,66.5622,66.8491,45017.0
2020-03-10 10:10:00,83.92,84.04,83.68,84.04,35557.0,66.8809,66.9766,66.6897,66.9766,35557.0
2020-03-10 10:15:00,84.05,84.12,83.73,83.81,26494.0,66.9846,67.0403,66.7295,66.7933,26494.0
2020-03-10 10:20:00,83.86,83.97,83.44,83.53,18661.0,66.8331,66.9208,66.4984,66.5701,18661.0
2020-03-10 10:25:00,83.48,83.48,83.0,83.0,27505.0,66.5303,66.5303,66.1477,66.1477,27505.0
2020-03-10 10:30:00,82.99,82.99,82.37,82.55,38148.0,66.1398,66.1398,65.6457,65.7891,38148.0
2020-03-10 10:35:00,82.52,82.72,82.25,82.57,31564.0,65.7652,65.9246,65.55,65.805,31564.0
2020-03-10 10:40:00,82.62,82.8,82.44,82.72,42564.0,65.8449,65.9884,65.7014,65.9246,42564.0
2020-03-10 10:45:00,82.7,82.8,82.4,82.45,29178.0,65.9087,65.9884,65.6696,65.7094,29178.0
2020-03-10 10:50:00,82.44,82.5,81.95,81.98,25358.0,65.7014,65.7493,65.3109,65.3348,25358.0
2020-03-10 10:55:00,82.01,82.4,81.99,82.05,22527.0,65.3588,65.6696,65.3428,65.3906,22527.0
2020-03-10 11:00:00,82.05,82.18,81.8,82.07,19689.0,65.3906,65.4942,65.1914,65.4066,19689.0
2020-03-10 11:05:00,82.09,82.34,81.96,82.11,29576.0,65.4225,65.6217,65.3189,65.4384,29576.0
2020-03-10 11:10:00,82.08,82.11,81.55,81.58,29397.0,65.4145,65.4384,64.9921,65.0161,29397.0
2020-03-10 11:15:00,81.57,81.73,81.21,81.31,34472.0,65.0081,65.1356,64.7212,64.8009,34472.0
2020-03-10 11:20:00,81.31,81.36,80.41,80.41,50850.0,64.8009,64.8407,64.0836,64.0836,50850.0
2020-03-10 11:25:00,80.47,80.59,80.05,80.05,42035.0,64.1314,64.2271,63.7967,63.7967,42035.0
2020-03-10 11:30:00,80.11,80.31,79.88,80.11,40569.0,63.8445,64.0039,63.6612,63.8445,40569.0
2020-03-10 11:35:00,80.13,80.27,79.82,80.2,24437.0,63.8605,63.972,63.6134,63.9163,24437.0
2020-03-10 11:40:00,80.26,80.68,79.92,80.67,24896.0,63.9641,64.2988,63.6931,64.2908,24896.0
2020-03-10 11:45:00,80.68,81.16,80.64,81.09,21749.0,64.2988,64.6813,64.2669,64.6255,21749.0
2020-03-10 11:50:00,81.06,81.09,80.24,80.33,24460.0,64.6016,64.6255,63.9481,64.0199,24460.0
2020-03-10 11:55:00,80.34,80.53,80.02,80.42,23814.0,64.0278,64.1793,63.7728,64.0916,23814.0
2020-03-10 12:00:00,80.46,81.2,80.46,80.71,30622.0,64.1235,64.7132,64.1235,64.3227,30622.0
2020-03-10 12:05:00,80.67,80.87,80.54,80.71,24278.0,64.2908,64.4502,64.1872,64.3227,24278.0
2020-03-10 12:10:00,80.84,81.46,80.81,81.4,31606.0,64.4263,64.9204,64.4024,64.8726,31606.0
2020-03-10 12:15:00,81.3,81.57,81.12,81.31,30816.0,64.7929,65.0081,64.6495,64.8009,30816.0
2020-03-10 12:20:00,81.25,81.26,80.93,81.19,14463.0,64.7531,64.761,64.498,64.7052,14463.0
2020-03-10 12:25:00,81.22,81.22,80.66,80.68,12429.0,64.7292,64.7292,64.2829,64.2988,12429.0
2020-03-10 12:30:00,80.62,80.66,79.9,80.05,33837.0,64.251,64.2829,63.6772,63.7967,33837.0
2020-03-10 12:35:00,80.04,80.37,79.86,80.28,18563.0,63.7887,64.0517,63.6453,63.98,18563.0
2020-03-10 12:40:00,80.3,80.62,79.96,80.62,32251.0,63.9959,64.251,63.725,64.251,32251.0
2020-03-10 12:45:00,80.61,80.84,80.44,80.64,30528.0,64.243,64.4263,64.1075,64.2669,30528.0
2020-03-10 12:50:00,80.62,81.08,80.5,81.08,33738.0,64.251,64.6176,64.1553,64.6176,33738.0
2020-03-10 12:55:00,81.11,81.21,80.93,80.95,18074.0,64.6415,64.7212,64.498,64.514,18074.0
2020-03-10 13:00:00,81.03,81.04,80.46,80.66,32512.0,64.5777,64.5857,64.1235,64.2829,32512.0
2020-03-10 13:05:00,80.67,81.12,80.44,81.1,39045.0,64.2908,64.6495,64.1075,64.6335,39045.0
2020-03-10 13:10:00,81.07,81.3,80.72,81.3,23429.0,64.6096,64.7929,64.3307,64.7929,23429.0
2020-03-10 13:15:00,81.26,81.47,80.94,81.25,21193.0,64.761,64.9284,64.506,64.7531,21193.0
2020-03-10 13:20:00,81.34,81.59,81.27,81.27,17150.0,64.8248,65.024,64.769,64.769,17150.0
2020-03-10 13:25:00,81.25,81.25,80.8,80.9,19378.0,64.7531,64.7531,64.3944,64.4741,19378.0
2020-03-10 13:30:00,80.93,81.0,80.42,80.75,24369.0,64.498,64.5538,64.0916,64.3546,24369.0
2020-03-10 13:35:00,80.81,80.84,80.36,80.47,23327.0,64.4024,64.4263,64.0438,64.1314,23327.0
2020-03-10 13:40:00,80.57,80.57,80.07,80.32,18303.0,64.2111,64.2111,63.8126,64.0119,18303.0
2020-03-10 13:45:00,80.22,80.22,79.53,79.6,33952.0,63.9322,63.9322,63.3823,63.4381,33952.0
2020-03-10 13:50:00,79.62,79.77,79.24,79.33,42139.0,63.454,63.5736,63.1512,63.2229,42139.0
2020-03-10 13:55:00,79.34,79.54,79.06,79.39,34794.0,63.2309,63.3903,63.0077,63.2707,34794.0
2020-03-10 14:00:00,79.42,79.58,79.16,79.48,26258.0,63.2946,63.4221,63.0874,63.3424,26258.0
2020-03-10 14:05:00,79.48,79.81,79.32,79.81,23760.0,63.3424,63.6054,63.2149,63.6054,23760.0
2020-03-10 14:10:00,79.8,80.16,79.71,80.0,21208.0,63.5975,63.8844,63.5257,63.7569,21208.0
2020-03-10 14:15:00,80.18,80.24,79.94,80.1,17642.0,63.9003,63.9481,63.709,63.8366,17642.0
2020-03-10 14:20:00,80.14,80.3,79.53,79.59,21779.0,63.8684,63.9959,63.3823,63.4301,21779.0
2020-03-10 14:25:00,79.63,79.96,79.49,79.95,21037.0,63.462,63.725,63.3504,63.717,21037.0
2020-03-10 14:30:00,79.91,80.29,79.78,80.29,10508.0,63.6851,63.988,63.5815,63.988,10508.0
2020-03-10 14:35:00,80.25,80.45,80.22,80.31,21198.0,63.9561,64.1155,63.9322,64.0039,21198.0
2020-03-10 14:40:00,80.29,80.96,80.25,80.86,29466.0,63.988,64.5219,63.9561,64.4422,29466.0
2020-03-10 14:45:00,80.83,81.39,80.73,81.39,20657.0,64.4183,64.8646,64.3386,64.8646,20657.0
2020-03-10 14:50:00,81.33,81.33,80.84,81.02,28221.0,64.8168,64.8168,64.4263,64.5698,28221.0
2020-03-10 14:55:00,81.07,81.15,80.52,80.7,25329.0,64.6096,64.6734,64.1713,64.3147,25329.0
2020-03-10 15:00:00,80.75,81.31,80.67,81.27,27290.0,64.3546,64.8009,64.2908,64.769,27290.0
2020-03-10 15:05:00,81.31,81.53,81.11,81.16,32609.0,64.8009,64.9762,64.6415,64.6813,32609.0
2020-03-10 15:10:00,81.23,81.63,81.14,81.52,53528.0,64.7371,65.0559,64.6654,64.9682,53528.0
2020-03-10 15:15:00,81.52,82.3,81.35,82.29,42348.0,64.9682,65.5899,64.8328,65.5819,42348.0
2020-03-10 15:20:00,82.3,82.58,82.06,82.29,45431.0,65.5899,65.813,65.3986,65.5819,45431.0
2020-03-10 15:25:00,82.27,82.27,81.65,81.69,41484.0,65.566,65.566,65.0718,65.1037,41484.0
2020-03-10 15:30:00,81.72,82.02,81.14,81.49,64213.0,65.1276,65.3667,64.6654,64.9443,64213.0
2020-03-10 15:35:00,81.34,82.21,81.34,82.13,50489.0,64.8248,65.5181,64.8248,65.4544,50489.0
2020-03-10 15:40:00,82.08,82.35,81.95,82.02,56515.0,65.4145,65.6297,65.3109,65.3667,56515.0
2020-03-10 15:45:00,82.02,82.55,81.98,82.49,57985.0,65.3667,65.7891,65.3348,65.7413,57985.0
2020-03-10 15:50:00,82.47,83.05,82.44,83.05,133663.0,65.7254,66.1876,65.7014,66.1876,133663.0
2020-03-10 15:55:00,83.04,83.33,82.67,83.22,332892.0,66.1796,66.4107,65.8847,66.3231,332892.0
2020-03-11 09:30:00,81.25,81.45,80.78,81.01,104018.0,64.7531,64.9125,64.3785,64.5618,104018.0
2020-03-11 09:35:00,81.11,81.2,80.6,80.69,63708.0,64.6415,64.7132,64.235,64.3068,63708.0
2020-03-11 09:40:00,80.69,81.08,80.39,80.7,37603.0,64.3068,64.6176,64.0677,64.3147,37603.0
2020-03-11 09:45:00,80.68,80.82,80.42,80.43,44366.0,64.2988,64.4104,64.0916,64.0996,44366.0
2020-03-11 09:50:00,80.42,80.86,80.26,80.71,29885.0,64.0916,64.4422,63.9641,64.3227,29885.0
2020-03-11 09:55:00,80.7,81.04,80.69,81.0,27768.0,64.3147,64.5857,64.3068,64.5538,27768.0
2020-03-11 10:00:00,80.98,81.26,80.84,81.0,36163.0,64.5379,64.761,64.4263,64.5538,36163.0
2020-03-11 10:05:00,81.0,81.34,80.9,81.24,20923.0,64.5538,64.8248,64.4741,64.7451,20923.0
2020-03-11 10:10:00,81.28,81.4,81.08,81.32,27673.0,64.777,64.8726,64.6176,64.8088,27673.0
2020-03-11 10:15:00,81.28,81.34,80.88,81.06,14549.0,64.777,64.8248,64.4582,64.6016,14549.0
2020-03-11 10:20:00,81.14,81.15,80.88,80.99,23470.0,64.6654,64.6734,64.4582,64.5459,23470.0
2020-03-11 10:25:00,81.06,81.17,80.51,80.65,20527.0,64.6016,64.6893,64.1633,64.2749,20527.0
2020-03-11 10:30:00,80.63,80.94,80.42,80.91,14035.0,64.2589,64.506,64.0916,64.4821,14035.0
2020-03-11 10:35:00,80.91,80.96,80.52,80.63,13859.0,64.4821,64.5219,64.1713,64.2589,13859.0
2020-03-11 10:40:00,80.56,80.64,80.31,80.49,10383.0,64.2032,64.2669,64.0039,64.1474,10383.0
2020-03-11 10:45:00,80.48,80.9,80.42,80.5,20622.0,64.1394,64.4741,64.0916,64.1553,20622.0
2020-03-11 10:50:00,80.47,80.62,80.45,80.5,25886.0,64.1314,64.251,64.1155,64.1553,25886.0
2020-03-11 10:55:00,80.53,80.74,80.4,80.59,17882.0,64.1793,64.3466,64.0756,64.2271,17882.0
2020-03-11 11:00:00,80.6,80.98,80.41,80.41,17190.0,64.235,64.5379,64.0836,64.0836,17190.0
2020-03-11 11:05:00,80.49,80.55,80.08,80.43,21889.0,64.1474,64.1952,63.8206,64.0996,21889.0
2020-03-11 11:10:00,80.37,80.71,80.23,80.45,16441.0,64.0517,64.3227,63.9402,64.1155,16441.0
2020-03-11 11:15:00,80.42,80.49,79.91,79.94,32466.0,64.0916,64.1474,63.6851,63.709,32466.0
2020-03-11 11:20:00,80.0,80.05,79.63,79.67,27427.0,63.7569,63.7967,63.462,63.4939,27427.0
2020-03-11 11:25:00,79.67,79.78,79.44,79.56,24368.0,63.4939,63.5815,63.3106,63.4062,24368.0
2020-03-11 11:30:00,79.53,80.07,79.45,80.07,17427.0,63.3823,63.8126,63.3185,63.8126,17427.0
2020-03-11 11:35:00,80.03,80.37,79.8,80.35,15642.0,63.7808,64.0517,63.5975,64.0358,15642.0
2020-03-11 11:40:00,80.37,80.42,80.04,80.13,17898.0,64.0517,64.0916,63.7887,63.8605,17898.0
2020-03-11 11:45:00,80.15,80.22,79.72,80.07,17364.0,63.8764,63.9322,63.5337,63.8126,17364.0
2020-03-11 11:50:00,80.08,80.17,79.71,79.84,16872.0,63.8206,63.8923,63.5257,63.6293,16872.0
2020-03-11 11:55:00,79.79,80.21,79.71,80.12,11711.0,63.5895,63.9242,63.5257,63.8525,11711.0
2020-03-11 12:00:00,80.13,80.25,79.77,80.19,15033.0,63.8605,63.9561,63.5736,63.9083,15033.0
2020-03-11 12:05:00,80.27,80.32,79.92,80.29,18247.0,63.972,64.0119,63.6931,63.988,18247.0
2020-03-11 12:10:00,80.31,80.69,80.23,80.62,10560.0,64.0039,64.3068,63.9402,64.251,10560.0
2020-03-11 12:15:00,80.67,80.73,80.58,80.62,15300.0,64.2908,64.3386,64.2191,64.251,15300.0
2020-03-11 12:20:00,80.65,80.75,80.21,80.24,20300.0,64.2749,64.3546,63.9242,63.9481,20300.0
2020-03-11 12:25:00,80.28,80.28,79.83,79.86,26154.0,63.98,63.98,63.6214,63.6453,26154.0
2020-03-11 12:30:00,79.78,79.94,79.46,79.64,19680.0,63.5815,63.709,63.3265,63.47,19680.0
2020-03-11 12:35:00,79.65,79.78,79.49,79.51,113634.0,63.4779,63.5815,63.3504,63.3664,113634.0
2020-03-11 12:40:00,79.49,79.66,79.1,79.16,37268.0,63.3504,63.4859,63.0396,63.0874,37268.0
2020-03-11 12:45:00,79.18,79.25,78.7,78.75,38310.0,63.1034,63.1591,62.7208,62.7607,38310.0
2020-03-11 12:50:00,78.8,79.18,78.75,78.88,28893.0,62.8005,63.1034,62.7607,62.8643,28893.0
2020-03-11 12:55:00,78.92,79.14,78.62,79.14,29165.0,62.8961,63.0715,62.6571,63.0715,29165.0
2020-03-11 13:00:00,79.1,79.1,78.57,78.69,30602.0,63.0396,63.0396,62.6172,62.7128,30602.0
2020-03-11 13:05:00,78.63,78.73,78.35,78.35,28900.0,62.665,62.7447,62.4419,62.4419,28900.0
2020-03-11 13:10:00,78.34,78.83,78.31,78.72,20196.0,62.4339,62.8244,62.41,62.7368,20196.0
2020-03-11 13:15:00,78.72,78.98,78.72,78.86,16335.0,62.7368,62.944,62.7368,62.8483,16335.0
2020-03-11 13:20:00,78.88,79.08,78.74,78.84,14123.0,62.8643,63.0237,62.7527,62.8324,14123.0
2020-03-11 13:25:00,78.84,79.21,78.78,79.0,22754.0,62.8324,63.1273,62.7846,62.9599,22754.0
2020-03-11 13:30:00,79.03,79.24,78.87,78.96,30547.0,62.9838,63.1512,62.8563,62.928,30547.0
2020-03-11 13:35:00,78.98,79.01,78.77,78.94,11455.0,62.944,62.9679,62.7766,62.9121,11455.0
2020-03-11 13:40:00,78.88,78.91,78.58,78.61,20097.0,62.8643,62.8882,62.6252,62.6491,20097.0
2020-03-11 13:45:00,78.58,79.08,78.54,78.9,37874.0,62.6252,63.0237,62.5933,62.8802,37874.0
2020-03-11 13:50:00,78.93,78.93,78.53,78.61,34552.0,62.9041,62.9041,62.5853,62.6491,34552.0
2020-03-11 13:55:00,78.62,79.11,78.62,78.97,27291.0,62.6571,63.0476,62.6571,62.936,27291.0
2020-03-11 14:00:00,78.94,79.13,78.66,78.66,20754.0,62.9121,63.0635,62.6889,62.6889,20754.0
2020-03-11 14:05:00,78.72,79.08,78.67,78.74,17868.0,62.7368,63.0237,62.6969,62.7527,17868.0
2020-03-11 14:10:00,78.81,78.85,78.61,78.61,22028.0,62.8085,62.8404,62.6491,62.6491,22028.0
2020-03-11 14:15:00,78.66,78.8,78.47,78.5,19550.0,62.6889,62.8005,62.5375,62.5614,19550.0
2020-03-11 14:20:00,78.5,78.62,78.38,78.52,15780.0,62.5614,62.6571,62.4658,62.5774,15780.0
2020-03-11 14:25:00,78.51,78.79,78.46,78.64,21772.0,62.5694,62.7925,62.5295,62.673,21772.0
2020-03-11 14:30:00,78.63,79.04,78.54,78.75,43520.0,62.665,62.9918,62.5933,62.7607,43520.0
2020-03-11 14:35:00,78.78,79.14,78.72,79.0,13191.0,62.7846,63.0715,62.7368,62.9599,13191.0
2020-03-11 14:40:00,79.02,79.4,78.92,78.97,35534.0,62.9758,63.2787,62.8961,62.936,35534.0
2020-03-11 14:45:00,79.0,79.28,78.9,78.98,15005.0,62.9599,63.183,62.8802,62.944,15005.0
2020-03-11 14:50:00,78.97,79.14,78.63,78.84,19728.0,62.936,63.0715,62.665,62.8324,19728.0
2020-03-11 14:55:00,78.81,78.98,78.66,78.66,22044.0,62.8085,62.944,62.6889,62.6889,22044.0
2020-03-11 15:00:00,78.59,78.73,78.27,78.28,37095.0,62.6331,62.7447,62.3781,62.3861,37095.0
2020-03-11 15:05:00,78.29,78.32,78.0,78.09,38218.0,62.3941,62.418,62.1629,62.2347,38218.0
2020-03-11 15:10:00,78.11,78.34,77.96,78.0,50754.0,62.2506,62.4339,62.1311,62.1629,50754.0
2020-03-11 15:15:00,77.98,78.52,77.95,78.45,64216.0,62.147,62.5774,62.1231,62.5216,64216.0
2020-03-11 15:20:00,78.45,78.52,77.92,77.94,37654.0,62.5216,62.5774,62.0992,62.1151,37654.0
2020-03-11 15:25:00,77.94,78.75,77.93,78.62,52297.0,62.1151,62.7607,62.1072,62.6571,52297.0
2020-03-11 15:30:00,78.61,79.38,78.56,79.25,60581.0,62.6491,63.2627,62.6092,63.1591,60581.0
2020-03-11 15:35:00,79.27,79.54,78.94,79.31,61500.0,63.1751,63.3903,62.9121,63.207,61500.0
2020-03-11 15:40:00,79.33,79.54,78.87,78.94,59663.0,63.2229,63.3903,62.8563,62.9121,59663.0
2020-03-11 15:45:00,79.01,79.41,78.77,79.03,72425.0,62.9679,63.2867,62.7766,62.9838,72425.0
2020-03-11 15:50:00,78.94,79.39,78.18,79.01,168669.0,62.9121,63.2707,62.3064,62.9679,168669.0
2020-03-11 15:55:00,79.01,79.24,78.77,78.96,230732.0,62.9679,63.1512,62.7766,62.928,230732.0
2020-03-12 09:30:00,74.5,74.5,71.4,71.57,294021.0,59.3736,59.3736,56.903,57.0385,294021.0
2020-03-12 09:35:00,71.63,71.88,71.25,71.53,41565.0,57.0863,57.2855,56.7835,57.0066,41565.0
2020-03-12 09:40:00,71.53,71.53,71.53,71.53,0.0,57.0066,57.0066,57.0066,57.0066,0.0
2020-03-12 09:45:00,71.53,71.53,71.53,71.53,0.0,57.0066,57.0066,57.0066,57.0066,0.0
2020-03-12 09:50:00,71.53,71.53,71.53,71.53,0.0,57.0066,57.0066,57.0066,57.0066,0.0
2020-03-12 09:55:00,71.0,72.39,69.8,72.28,268138.0,56.5842,57.692,55.6279,57.6043,268138.0
2020-03-12 10:00:00,72.28,72.73,71.74,72.11,130913.0,57.6043,57.963,57.174,57.4688,130913.0
2020-03-12 10:05:00,72.31,72.43,71.25,71.43,86382.0,57.6282,57.7239,56.7835,56.9269,86382.0
2020-03-12 10:10:00,71.44,72.46,71.3,72.46,87010.0,56.9349,57.7478,56.8233,57.7478,87010.0
2020-03-12 10:15:00,72.46,72.85,72.19,72.36,57939.0,57.7478,58.0586,57.5326,57.6681,57939.0
2020-03-12 10:20:00,72.41,72.82,71.97,72.77,63691.0,57.7079,58.0347,57.3573,57.9948,63691.0
2020-03-12 10:25:00,72.81,73.98,72.81,73.93,76685.0,58.0267,58.9592,58.0267,58.9193,76685.0
2020-03-12 10:30:00,73.97,74.81,73.87,74.77,85527.0,58.9512,59.6206,58.8715,59.5888,85527.0
2020-03-12 10:35:00,74.72,74.86,74.15,74.15,56352.0,59.5489,59.6605,59.0946,59.0946,56352.0
2020-03-12 10:40:00,74.03,74.46,73.53,73.59,68269.0,58.999,59.3417,58.6005,58.6483,68269.0
2020-03-12 10:45:00,73.6,74.06,73.53,74.01,51468.0,58.6563,59.0229,58.6005,58.9831,51468.0
2020-03-12 10:50:00,74.01,74.37,73.88,74.37,56658.0,58.9831,59.27,58.8795,59.27,56658.0
2020-03-12 10:55:00,74.28,74.34,74.05,74.19,42576.0,59.1982,59.2461,59.0149,59.1265,42576.0
2020-03-12 11:00:00,74.19,74.2,73.64,73.78,39980.0,59.1265,59.1345,58.6882,58.7998,39980.0
2020-03-12 11:05:00,73.75,73.78,73.32,73.37,63041.0,58.7759,58.7998,58.4332,58.473,63041.0
2020-03-12 11:10:00,73.36,73.36,72.89,72.96,41373.0,58.465,58.465,58.0905,58.1463,41373.0
2020-03-12 11:15:00,72.93,73.25,72.26,72.58,61192.0,58.1223,58.3774,57.5884,57.8434,61192.0
2020-03-12 11:20:00,72.59,72.75,72.27,72.75,40707.0,57.8514,57.9789,57.5964,57.9789,40707.0
2020-03-12 11:25:00,72.72,72.95,72.55,72.89,33576.0,57.955,58.1383,57.8195,58.0905,33576.0
2020-03-12 11:30:00,72.89,73.37,72.82,72.82,46680.0,58.0905,58.473,58.0347,58.0347,46680.0
2020-03-12 11:35:00,72.9,73.16,72.62,72.84,42203.0,58.0984,58.3056,57.8753,58.0506,42203.0
2020-03-12 11:40:00,72.88,73.09,72.71,73.09,27754.0,58.0825,58.2499,57.947,58.2499,27754.0
2020-03-12 11:45:00,73.09,73.13,72.58,72.64,38655.0,58.2499,58.2817,57.8434,57.8912,38655.0
2020-03-12 11:50:00,72.61,72.61,72.01,72.28,57067.0,57.8673,57.8673,57.3891,57.6043,57067.0
2020-03-12 11:55:00,72.33,72.85,72.28,72.7,48743.0,57.6442,58.0586,57.6043,57.939,48743.0
2020-03-12 12:00:00,72.7,72.89,72.39,72.58,43321.0,57.939,58.0905,57.692,57.8434,43321.0
2020-03-12 12:05:00,72.56,72.82,72.27,72.29,49022.0,57.8275,58.0347,57.5964,57.6123,49022.0
2020-03-12 12:10:00,72.3,72.37,71.95,72.1,54182.0,57.6203,57.6761,57.3413,57.4609,54182.0
2020-03-12 12:15:00,72.09,72.45,71.91,72.07,37809.0,57.4529,57.7398,57.3094,57.437,37809.0
2020-03-12 12:20:00,72.1,72.84,72.04,72.73,32243.0,57.4609,58.0506,57.4131,57.963,32243.0
2020-03-12 12:25:00,72.75,72.94,72.52,72.62,57815.0,57.9789,58.1303,57.7956,57.8753,57815.0
2020-03-12 12:30:00,72.6,72.6,71.84,71.84,31651.0,57.8594,57.8594,57.2537,57.2537,31651.0
2020-03-12 12:35:00,71.84,72.08,71.66,71.84,58445.0,57.2537,57.4449,57.1102,57.2537,58445.0
2020-03-12 12:40:00,71.82,71.83,71.4,71.52,52624.0,57.2377,57.2457,56.903,56.9986,52624.0
2020-03-12 12:45:00,71.51,71.94,71.46,71.6,39156.0,56.9907,57.3334,56.9508,57.0624,39156.0
2020-03-12 12:50:00,71.61,74.11,71.61,73.94,58456.0,57.0704,59.0628,57.0704,58.9273,58456.0
2020-03-12 12:55:00,73.59,75.25,73.59,74.98,57275.0,58.6483,59.9713,58.6483,59.7561,57275.0
2020-03-12 13:00:00,74.94,76.31,73.99,76.22,63299.0,59.7242,60.8161,58.9671,60.7443,63299.0
2020-03-12 13:05:00,76.21,76.99,76.17,76.76,82009.0,60.7364,61.358,60.7045,61.1747,82009.0
2020-03-12 13:10:00,76.71,76.89,75.17,75.55,54464.0,61.1349,61.2783,59.9075,60.2104,54464.0
2020-03-12 13:15:00,75.52,75.59,74.26,74.51,46036.0,60.1865,60.2423,59.1823,59.3815,46036.0
2020-03-12 13:20:00,74.53,74.72,74.14,74.59,55215.0,59.3975,59.5489,59.0867,59.4453,55215.0
2020-03-12 13:25:00,74.52,74.58,73.93,74.25,47589.0,59.3895,59.4373,58.9193,59.1743,47589.0
2020-03-12 13:30:00,74.23,74.53,73.85,73.87,33460.0,59.1584,59.3975,58.8556,58.8715,33460.0
2020-03-12 13:35:00,73.88,73.97,72.69,72.82,40063.0,58.8795,58.9512,57.9311,58.0347,40063.0
2020-03-12 13:40:00,72.73,73.44,72.51,73.44,35096.0,57.963,58.5288,57.7876,58.5288,35096.0
2020-03-12 13:45:00,73.42,74.25,73.29,74.19,41681.0,58.5129,59.1743,58.4093,59.1265,41681.0
2020-03-12 13:50:00,74.26,74.97,74.01,74.12,45777.0,59.1823,59.7481,58.9831,59.0707,45777.0
2020-03-12 13:55:00,74.13,74.84,74.07,74.81,77530.0,59.0787,59.6445,59.0309,59.6206,77530.0
2020-03-12 14:00:00,74.91,75.12,74.02,74.34,45245.0,59.7003,59.8677,58.991,59.2461,45245.0
2020-03-12 14:05:00,74.32,74.64,74.11,74.43,36665.0,59.2301,59.4852,59.0628,59.3178,36665.0
2020-03-12 14:10:00,74.54,74.54,73.51,73.95,34657.0,59.4055,59.4055,58.5846,58.9352,34657.0
2020-03-12 14:15:00,73.83,74.06,73.66,73.84,28115.0,58.8396,59.0229,58.7041,58.8476,28115.0
2020-03-12 14:20:00,73.83,74.04,73.14,73.24,22654.0,58.8396,59.007,58.2897,58.3694,22654.0
2020-03-12 14:25:00,73.23,73.71,73.13,73.54,34388.0,58.3614,58.744,58.2817,58.6085,34388.0
2020-03-12 14:30:00,73.49,73.51,73.1,73.11,33489.0,58.5686,58.5846,58.2578,58.2658,33489.0
2020-03-12 14:35:00,73.15,73.21,72.89,73.11,32192.0,58.2977,58.3455,58.0905,58.2658,32192.0
2020-03-12 14:40:00,73.14,73.3,72.94,73.28,47612.0,58.2897,58.4172,58.1303,58.4013,47612.0
2020-03-12 14:45:00,73.32,74.05,73.07,74.02,40677.0,58.4332,59.0149,58.2339,58.991,40677.0
2020-03-12 14:50:00,73.99,74.33,73.31,73.35,33991.0,58.9671,59.2381,58.4252,58.4571,33991.0
2020-03-12 14:55:00,73.29,73.3,72.25,72.28,76372.0,58.4093,58.4172,57.5804,57.6043,76372.0
2020-03-12 15:00:00,72.3,72.43,71.94,72.01,55844.0,57.6203,57.7239,57.3334,57.3891,55844.0
2020-03-12 15:05:00,72.02,72.97,71.88,72.77,64812.0,57.3971,58.1542,57.2855,57.9948,64812.0
2020-03-12 15:10:00,72.77,73.55,72.36,72.4,49199.0,57.9948,58.6165,57.6681,57.7,49199.0
2020-03-12 15:15:00,72.38,72.38,71.72,72.03,61190.0,57.684,57.684,57.158,57.4051,61190.0
2020-03-12 15:20:00,72.06,72.23,71.79,71.99,58820.0,57.429,57.5645,57.2138,57.3732,58820.0
2020-03-12 15:25:00,71.99,72.32,71.71,71.76,57075.0,57.3732,57.6362,57.1501,57.1899,57075.0
2020-03-12 15:30:00,71.75,72.1,71.57,71.57,80845.0,57.1819,57.4609,57.0385,57.0385,80845.0
2020-03-12 15:35:00,71.57,71.76,71.26,71.55,79962.0,57.0385,57.1899,56.7914,57.0225,79962.0
2020-03-12 15:40:00,71.56,72.27,71.48,71.65,94417.0,57.0305,57.5964,56.9668,57.1022,94417.0
2020-03-12 15:45:00,71.67,72.15,71.5,72.04,135687.0,57.1182,57.5007,56.9827,57.4131,135687.0
2020-03-12 15:50:00,72.06,73.4,72.04,72.84,154274.0,57.429,58.4969,57.4131,58.0506,154274.0
2020-03-12 15:55:00,72.88,72.89,71.04,71.29,385198.0,58.0825,58.0905,56.6161,56.8153,385198.0
2020-03-13 09:30:00,76.0,76.23,75.81,76.02,361806.0,60.569,60.7523,60.4176,60.585,361806.0
2020-03-13 09:35:00,75.97,76.79,75.9,75.9,183639.0,60.5451,61.1986,60.4893,60.4893,183639.0
2020-03-13 09:40:00,75.85,75.85,75.12,75.34,138328.0,60.4495,60.4495,59.8677,60.043,138328.0
2020-03-13 09:45:00,75.39,75.88,75.05,75.52,103517.0,60.0829,60.4734,59.8119,60.1865,103517.0
2020-03-13 09:50:00,75.56,75.58,74.01,74.05,62715.0,60.2184,60.2343,58.9831,59.0149,62715.0
2020-03-13 09:55:00,74.04,74.25,73.4,73.71,56526.0,59.007,59.1743,58.4969,58.744,56526.0
2020-03-13 10:00:00,73.79,73.99,73.28,73.87,80829.0,58.8077,58.9671,58.4013,58.8715,80829.0
2020-03-13 10:05:00,73.9,73.91,73.2,73.41,59950.0,58.8954,58.9034,58.3375,58.5049,59950.0
2020-03-13 10:10:00,73.39,74.08,73.25,73.82,80274.0,58.489,59.0389,58.3774,58.8316,80274.0
2020-03-13 10:15:00,73.86,74.91,73.69,74.77,54546.0,58.8635,59.7003,58.728,59.5888,54546.0
2020-03-13 10:20:00,74.78,75.31,74.78,74.93,49982.0,59.5967,60.0191,59.5967,59.7163,49982.0
2020-03-13 10:25:00,74.9,75.15,74.52,74.61,43134.0,59.6924,59.8916,59.3895,59.4612,43134.0
2020-03-13 10:30:00,74.64,74.83,74.0,74.01,49658.0,59.4852,59.6366,58.9751,58.9831,49658.0
2020-03-13 10:35:00,74.01,74.15,73.54,73.8,51499.0,58.9831,59.0946,58.6085,58.8157,51499.0
2020-03-13 10:40:00,73.79,73.83,73.43,73.64,49116.0,58.8077,58.8396,58.5208,58.6882,49116.0
2020-03-13 10:45:00,73.6,73.83,73.42,73.44,46104.0,58.6563,58.8396,58.5129,58.5288,46104.0
2020-03-13 10:50:00,73.44,73.69,73.28,73.28,43352.0,58.5288,58.728,58.4013,58.4013,43352.0
2020-03-13 10:55:00,73.3,73.31,72.43,72.56,80949.0,58.4172,58.4252,57.7239,57.8275,80949.0
2020-03-13 11:00:00,72.57,73.16,72.43,73.03,76776.0,57.8354,58.3056,57.7239,58.202,76776.0
2020-03-13 11:05:00,73.0,73.0,72.59,72.91,38329.0,58.1781,58.1781,57.8514,58.1064,38329.0
2020-03-13 11:10:00,72.88,73.03,72.43,72.86,53136.0,58.0825,58.202,57.7239,58.0666,53136.0
2020-03-13 11:15:00,72.83,72.94,72.41,72.83,57676.0,58.0427,58.1303,57.7079,58.0427,57676.0
2020-03-13 11:20:00,72.86,73.03,72.54,72.55,46501.0,58.0666,58.202,57.8115,57.8195,46501.0
2020-03-13 11:25:00,72.58,72.72,72.07,72.07,33288.0,57.8434,57.955,57.437,57.437,33288.0
2020-03-13 11:30:00,72.06,72.17,71.63,71.84,76905.0,57.429,57.5167,57.0863,57.2537,76905.0
2020-03-13 11:35:00,71.8,72.24,71.76,71.92,37423.0,57.2218,57.5724,57.1899,57.3174,37423.0
2020-03-13 11:40:00,71.88,71.94,71.47,71.47,46677.0,57.2855,57.3334,56.9588,56.9588,46677.0
2020-03-13 11:45:00,71.46,71.73,71.32,71.32,44376.0,56.9508,57.166,56.8392,56.8392,44376.0
2020-03-13 11:50:00,71.33,72.11,71.32,72.11,42235.0,56.8472,57.4688,56.8392,57.4688,42235.0
2020-03-13 11:55:00,72.11,72.83,72.11,72.59,71904.0,57.4688,58.0427,57.4688,57.8514,71904.0
2020-03-13 12:00:00,72.51,72.67,71.75,71.99,37740.0,57.7876,57.9151,57.1819,57.3732,37740.0
2020-03-13 12:05:00,71.99,72.4,71.76,72.35,24459.0,57.3732,57.7,57.1899,57.6601,24459.0
2020-03-13 12:10:00,72.23,72.85,72.1,72.72,27531.0,57.5645,58.0586,57.4609,57.955,27531.0
2020-03-13 12:15:00,72.73,72.96,72.57,72.68,27387.0,57.963,58.1463,57.8354,57.9231,27387.0
2020-03-13 12:20:00,72.7,72.87,72.41,72.45,34381.0,57.939,58.0745,57.7079,57.7398,34381.0
2020-03-13 12:25:00,72.43,72.6,72.27,72.33,42778.0,57.7239,57.8594,57.5964,57.6442,42778.0
2020-03-13 12:30:00,72.33,73.61,72.26,73.48,42244.0,57.6442,58.6643,57.5884,58.5607,42244.0
2020-03-13 12:35:00,73.51,73.53,73.03,73.52,57509.0,58.5846,58.6005,58.202,58.5926,57509.0
2020-03-13 12:40:00,73.47,73.84,73.47,73.84,34071.0,58.5527,58.8476,58.5527,58.8476,34071.0
2020-03-13 12:45:00,73.8,74.03,73.75,74.0,74143.0,58.8157,58.999,58.7759,58.9751,74143.0
2020-03-13 12:50:00,73.99,74.32,73.99,74.1,51181.0,58.9671,59.2301,58.9671,59.0548,51181.0
2020-03-13 12:55:00,74.09,74.26,73.78,73.85,44134.0,59.0468,59.1823,58.7998,58.8556,44134.0
2020-03-13 13:00:00,73.86,74.01,73.28,73.32,35091.0,58.8635,58.9831,58.4013,58.4332,35091.0
2020-03-13 13:05:00,73.29,73.36,73.04,73.08,36794.0,58.4093,58.465,58.21,58.2419,36794.0
2020-03-13 13:10:00,73.11,73.61,72.95,73.61,41542.0,58.2658,58.6643,58.1383,58.6643,41542.0
2020-03-13 13:15:00,73.63,73.95,73.56,73.89,37211.0,58.6802,58.9352,58.6244,58.8874,37211.0
2020-03-13 13:20:00,73.94,74.39,73.93,74.23,44530.0,58.9273,59.2859,58.9193,59.1584,44530.0
2020-03-13 13:25:00,74.2,74.62,74.15,74.62,51421.0,59.1345,59.4692,59.0946,59.4692,51421.0
2020-03-13 13:30:00,74.56,75.0,74.31,74.31,54742.0,59.4214,59.7721,59.2222,59.2222,54742.0
2020-03-13 13:35:00,74.26,74.41,73.79,74.22,28522.0,59.1823,59.3019,58.8077,59.1504,28522.0
2020-03-13 13:40:00,74.21,74.73,74.13,74.37,32743.0,59.1425,59.5569,59.0787,59.27,32743.0
2020-03-13 13:45:00,74.39,74.85,74.39,74.79,25670.0,59.2859,59.6525,59.2859,59.6047,25670.0
2020-03-13 13:50:00,74.83,74.94,74.65,74.73,28716.0,59.6366,59.7242,59.4931,59.5569,28716.0
2020-03-13 13:55:00,74.7,74.75,74.42,74.7,34899.0,59.533,59.5728,59.3098,59.533,34899.0
2020-03-13 14:00:00,74.61,74.61,73.83,74.04,52669.0,59.4612,59.4612,58.8396,59.007,52669.0
2020-03-13 14:05:00,74.02,74.3,73.51,73.98,55558.0,58.991,59.2142,58.5846,58.9592,55558.0
2020-03-13 14:10:00,73.97,74.15,73.73,73.8,62886.0,58.9512,59.0946,58.7599,58.8157,62886.0
2020-03-13 14:15:00,73.85,74.17,73.78,73.79,39372.0,58.8556,59.1106,58.7998,58.8077,39372.0
2020-03-13 14:20:00,73.79,73.94,73.46,73.77,56568.0,58.8077,58.9273,58.5447,58.7918,56568.0
2020-03-13 14:25:00,73.76,73.82,73.28,73.42,49801.0,58.7838,58.8316,58.4013,58.5129,49801.0
2020-03-13 14:30:00,73.42,73.47,73.03,73.44,59612.0,58.5129,58.5527,58.202,58.5288,59612.0
2020-03-13 14:35:00,73.45,73.51,73.03,73.13,60097.0,58.5368,58.5846,58.202,58.2817,60097.0
2020-03-13 14:40:00,73.14,74.17,72.89,74.16,66127.0,58.2897,59.1106,58.0905,59.1026,66127.0
2020-03-13 14:45:00,74.21,74.31,73.85,73.86,66187.0,59.1425,59.2222,58.8556,58.8635,66187.0
2020-03-13 14:50:00,73.89,74.13,73.75,73.9,46377.0,58.8874,59.0787,58.7759,58.8954,46377.0
2020-03-13 14:55:00,73.93,74.36,73.86,74.36,89428.0,58.9193,59.262,58.8635,59.262,89428.0
2020-03-13 15:00:00,74.38,74.99,74.34,74.48,80613.0,59.2779,59.7641,59.2461,59.3576,80613.0
2020-03-13 15:05:00,74.5,74.86,74.41,74.47,50779.0,59.3736,59.6605,59.3019,59.3497,50779.0
2020-03-13 15:10:00,74.44,74.76,73.92,74.32,46447.0,59.3258,59.5808,58.9113,59.2301,46447.0
2020-03-13 15:15:00,74.32,74.81,74.32,74.63,46164.0,59.2301,59.6206,59.2301,59.4772,46164.0
2020-03-13 15:20:00,74.64,75.21,74.47,75.17,54232.0,59.4852,59.9394,59.3497,59.9075,54232.0
2020-03-13 15:25:00,75.17,75.44,74.99,75.36,56646.0,59.9075,60.1227,59.7641,60.059,56646.0
2020-03-13 15:30:00,75.25,75.39,73.32,74.07,77745.0,59.9713,60.0829,58.4332,59.0309,77745.0
2020-03-13 15:35:00,74.13,75.15,73.9,74.7,95106.0,59.0787,59.8916,58.8954,59.533,95106.0
2020-03-13 15:40:00,74.65,76.1,74.56,75.93,82398.0,59.4931,60.6487,59.4214,60.5132,82398.0
2020-03-13 15:45:00,75.98,76.97,75.98,76.91,118162.0,60.5531,61.3421,60.5531,61.2943,118162.0
2020-03-13 15:50:00,76.92,77.83,76.92,77.8,152438.0,61.3022,62.0275,61.3022,62.0035,152438.0
2020-03-13 15:55:00,77.78,78.36,76.72,78.29,302457.0,61.9876,62.4498,61.1428,62.3941,302457.0
2020-03-16 09:30:00,71.28,71.28,71.28,71.28,280.0,56.8074,56.8074,56.8074,56.8074,280.0
2020-03-16 09:35:00,71.28,71.28,71.28,71.28,0.0,56.8074,56.8074,56.8074,56.8074,0.0
2020-03-16 09:40:00,71.28,71.28,71.28,71.28,0.0,56.8074,56.8074,56.8074,56.8074,0.0
2020-03-16 09:45:00,71.44,71.71,70.23,70.26,188753.0,56.9349,57.1501,55.9706,55.9945,188753.0
2020-03-16 09:50:00,70.5,72.4,70.5,72.08,84713.0,56.1857,57.7,56.1857,57.4449,84713.0
2020-03-16 09:55:00,72.27,73.9,71.88,72.87,79295.0,57.5964,58.8954,57.2855,58.0745,79295.0
2020-03-16 10:00:00,72.9,72.99,70.26,70.6,95722.0,58.0984,58.1702,55.9945,56.2654,95722.0
2020-03-16 10:05:00,70.52,72.3,70.51,72.28,87804.0,56.2017,57.6203,56.1937,57.6043,87804.0
2020-03-16 10:10:00,72.36,72.57,71.86,72.14,54450.0,57.6681,57.8354,57.2696,57.4927,54450.0
2020-03-16 10:15:00,72.11,72.12,71.45,71.81,52907.0,57.4688,57.4768,56.9428,57.2298,52907.0
2020-03-16 10:20:00,71.77,72.53,71.61,72.47,65458.0,57.1979,57.8036,57.0704,57.7557,65458.0
2020-03-16 10:25:00,72.39,72.82,72.18,72.57,43664.0,57.692,58.0347,57.5246,57.8354,43664.0
2020-03-16 10:30:00,72.56,73.85,72.52,73.84,83959.0,57.8275,58.8556,57.7956,58.8476,83959.0
2020-03-16 10:35:00,73.86,74.19,73.25,74.18,59713.0,58.8635,59.1265,58.3774,59.1185,59713.0
2020-03-16 10:40:00,74.19,74.96,73.85,74.8,55518.0,59.1265,59.7402,58.8556,59.6127,55518.0
2020-03-16 10:45:00,74.81,75.31,74.75,74.98,75205.0,59.6206,60.0191,59.5728,59.7561,75205.0
2020-03-16 10:50:00,74.93,74.97,74.27,74.73,35274.0,59.7163,59.7481,59.1903,59.5569,35274.0
2020-03-16 10:55:00,74.77,74.84,73.89,74.18,64097.0,59.5888,59.6445,58.8874,59.1185,64097.0
2020-03-16 11:00:00,74.2,74.36,73.62,73.92,86154.0,59.1345,59.262,58.6723,58.9113,86154.0
2020-03-16 11:05:00,73.95,74.97,73.82,74.97,42011.0,58.9352,59.7481,58.8316,59.7481,42011.0
2020-03-16 11:10:00,75.0,75.49,74.89,75.48,39041.0,59.7721,60.1626,59.6844,60.1546,39041.0
2020-03-16 11:15:00,75.55,76.7,75.52,76.55,38376.0,60.2104,61.1269,60.1865,61.0073,38376.0
2020-03-16 11:20:00,76.58,77.0,76.38,76.75,53534.0,61.0313,61.366,60.8719,61.1667,53534.0
2020-03-16 11:25:00,76.83,76.83,75.16,75.6,26425.0,61.2305,61.2305,59.8996,60.2502,26425.0
2020-03-16 11:30:00,75.72,75.93,74.47,74.51,55457.0,60.3459,60.5132,59.3497,59.3815,55457.0
2020-03-16 11:35:00,74.53,75.36,74.38,75.09,27187.0,59.3975,60.059,59.2779,59.8438,27187.0
2020-03-16 11:40:00,75.09,75.11,74.14,74.58,29602.0,59.8438,59.8597,59.0867,59.4373,29602.0
2020-03-16 11:45:00,74.58,74.6,74.0,74.06,24919.0,59.4373,59.4533,58.9751,59.0229,24919.0
2020-03-16 11:50:00,74.13,74.49,74.02,74.28,41700.0,59.0787,59.3656,58.991,59.1982,41700.0
2020-03-16 11:55:00,74.35,75.01,74.13,75.01,29030.0,59.254,59.78,59.0787,59.78,29030.0
2020-03-16 12:00:00,75.03,75.06,74.49,75.04,26295.0,59.796,59.8199,59.3656,59.8039,26295.0
2020-03-16 12:05:00,75.0,75.05,74.7,74.73,31265.0,59.7721,59.8119,59.533,59.5569,31265.0
2020-03-16 12:10:00,74.67,74.82,74.43,74.43,30872.0,59.5091,59.6286,59.3178,59.3178,30872.0
2020-03-16 12:15:00,74.45,74.53,73.66,73.7,66257.0,59.3337,59.3975,58.7041,58.736,66257.0
2020-03-16 12:20:00,73.64,74.1,73.61,74.1,37846.0,58.6882,59.0548,58.6643,59.0548,37846.0
2020-03-16 12:25:00,74.06,74.72,73.87,74.28,44201.0,59.0229,59.5489,58.8715,59.1982,44201.0
2020-03-16 12:30:00,74.3,74.59,74.17,74.38,31151.0,59.2142,59.4453,59.1106,59.2779,31151.0
2020-03-16 12:35:00,74.43,74.99,74.43,74.65,38691.0,59.3178,59.7641,59.3178,59.4931,38691.0
2020-03-16 12:40:00,74.7,74.71,74.27,74.31,25158.0,59.533,59.5409,59.1903,59.2222,25158.0
2020-03-16 12:45:00,74.31,74.32,73.5,73.57,26903.0,59.2222,59.2301,58.5766,58.6324,26903.0
2020-03-16 12:50:00,73.56,73.57,72.92,73.0,37419.0,58.6244,58.6324,58.1144,58.1781,37419.0
2020-03-16 12:55:00,73.0,73.24,72.77,73.18,29106.0,58.1781,58.3694,57.9948,58.3216,29106.0
2020-03-16 13:00:00,73.1,73.72,73.09,73.66,20397.0,58.2578,58.7519,58.2499,58.7041,20397.0
2020-03-16 13:05:00,73.61,73.65,72.91,73.06,26732.0,58.6643,58.6962,58.1064,58.226,26732.0
2020-03-16 13:10:00,73.06,73.98,72.97,73.72,31532.0,58.226,58.9592,58.1542,58.7519,31532.0
2020-03-16 13:15:00,73.7,73.75,73.18,73.25,25832.0,58.736,58.7759,58.3216,58.3774,25832.0
2020-03-16 13:20:00,73.25,73.28,72.91,73.17,33914.0,58.3774,58.4013,58.1064,58.3136,33914.0
2020-03-16 13:25:00,73.15,73.15,72.38,72.66,54615.0,58.2977,58.2977,57.684,57.9072,54615.0
2020-03-16 13:30:00,72.52,72.52,71.9,72.05,39923.0,57.7956,57.7956,57.3015,57.421,39923.0
2020-03-16 13:35:00,72.01,72.16,71.6,71.86,39611.0,57.3891,57.5087,57.0624,57.2696,39611.0
2020-03-16 13:40:00,71.88,71.88,71.57,71.66,29465.0,57.2855,57.2855,57.0385,57.1102,29465.0
2020-03-16 13:45:00,71.68,72.23,71.66,72.11,41933.0,57.1261,57.5645,57.1102,57.4688,41933.0
2020-03-16 13:50:00,72.16,72.46,71.83,71.98,34329.0,57.5087,57.7478,57.2457,57.3652,34329.0
2020-03-16 13:55:00,71.99,72.28,71.78,71.82,31861.0,57.3732,57.6043,57.2058,57.2377,31861.0
2020-03-16 14:00:00,71.77,71.77,71.1,71.32,46902.0,57.1979,57.1979,56.6639,56.8392,46902.0
2020-03-16 14:05:00,71.31,71.61,71.29,71.41,29868.0,56.8313,57.0704,56.8153,56.911,29868.0
2020-03-16 14:10:00,71.37,71.56,71.13,71.56,37439.0,56.8791,57.0305,56.6878,57.0305,37439.0
2020-03-16 14:15:00,71.52,71.68,71.11,71.11,28743.0,56.9986,57.1261,56.6719,56.6719,28743.0
2020-03-16 14:20:00,71.12,71.32,70.63,70.65,45289.0,56.6798,56.8392,56.2893,56.3053,45289.0
2020-03-16 14:25:00,70.62,71.25,70.6,71.25,30130.0,56.2814,56.7835,56.2654,56.7835,30130.0
2020-03-16 14:30:00,71.25,72.89,71.2,72.89,34597.0,56.7835,58.0905,56.7436,58.0905,34597.0
2020-03-16 14:35:00,72.97,73.13,72.15,72.62,35030.0,58.1542,58.2817,57.5007,57.8753,35030.0
2020-03-16 14:40:00,72.55,72.82,72.14,72.55,27632.0,57.8195,58.0347,57.4927,57.8195,27632.0
2020-03-16 14:45:00,72.52,72.7,72.08,72.13,38287.0,57.7956,57.939,57.4449,57.4848,38287.0
2020-03-16 14:50:00,72.14,72.51,71.87,72.32,39554.0,57.4927,57.7876,57.2776,57.6362,39554.0
2020-03-16 14:55:00,72.3,72.75,72.13,72.34,40917.0,57.6203,57.9789,57.4848,57.6521,40917.0
2020-03-16 15:00:00,72.4,72.85,72.05,72.15,41671.0,57.7,58.0586,57.421,57.5007,41671.0
2020-03-16 15:05:00,72.18,72.47,71.98,72.05,48763.0,57.5246,57.7557,57.3652,57.421,48763.0
2020-03-16 15:10:00,72.1,72.34,71.5,71.5,35749.0,57.4609,57.6521,56.9827,56.9827,35749.0
2020-03-16 15:15:00,71.4,72.01,71.36,71.58,56873.0,56.903,57.3891,56.8711,57.0465,56873.0
2020-03-16 15:20:00,71.63,71.92,71.14,71.47,71953.0,57.0863,57.3174,56.6958,56.9588,71953.0
2020-03-16 15:25:00,71.48,71.77,70.62,70.7,59792.0,56.9668,57.1979,56.2814,56.3451,59792.0
2020-03-16 15:30:00,70.65,70.68,69.3,69.35,170124.0,56.3053,56.3292,55.2294,55.2692,170124.0
2020-03-16 15:35:00,69.34,69.4,67.88,68.37,188366.0,55.2613,55.3091,54.0977,54.4882,188366.0
2020-03-16 15:40:00,68.37,69.1,68.01,69.0,123672.0,54.4882,55.07,54.2013,54.9903,123672.0
2020-03-16 15:45:00,69.04,70.07,68.68,69.16,124310.0,55.0222,55.843,54.7353,55.1178,124310.0
2020-03-16 15:50:00,69.0,69.19,68.45,68.56,177728.0,54.9903,55.1417,54.552,54.6396,177728.0
2020-03-16 15:55:00,68.56,68.78,68.1,68.64,323655.0,54.6396,54.815,54.273,54.7034,323655.0
2020-03-17 09:30:00,70.26,72.19,70.19,71.83,162930.0,55.9945,57.5326,55.9387,57.2457,162930.0
2020-03-17 09:35:00,71.86,72.29,71.42,71.96,82787.0,57.2696,57.6123,56.9189,57.3493,82787.0
2020-03-17 09:40:00,71.94,72.25,71.13,71.24,74956.0,57.3334,57.5804,56.6878,56.7755,74956.0
2020-03-17 09:45:00,71.41,72.85,71.39,72.29,58000.0,56.911,58.0586,56.895,57.6123,58000.0
2020-03-17 09:50:00,72.2,72.84,71.54,71.65,82453.0,57.5406,58.0506,57.0146,57.1022,82453.0
2020-03-17 09:55:00,71.67,72.37,71.55,71.74,54765.0,57.1182,57.6761,57.0225,57.174,54765.0
2020-03-17 10:00:00,71.73,72.98,71.34,72.83,73174.0,57.166,58.1622,56.8552,58.0427,73174.0
2020-03-17 10:05:00,72.88,74.5,72.58,74.36,130519.0,58.0825,59.3736,57.8434,59.262,130519.0
2020-03-17 10:10:00,74.38,75.24,74.21,74.4,98445.0,59.2779,59.9633,59.1425,59.2939,98445.0
2020-03-17 10:15:00,74.42,75.47,74.25,74.91,67419.0,59.3098,60.1466,59.1743,59.7003,67419.0
2020-03-17 10:20:00,75.06,76.58,74.83,76.32,112596.0,59.8199,61.0313,59.6366,60.824,112596.0
2020-03-17 10:25:00,76.31,76.8,76.19,76.47,71397.0,60.8161,61.2066,60.7204,60.9436,71397.0
2020-03-17 10:30:00,76.45,76.47,75.32,75.33,46707.0,60.9277,60.9436,60.0271,60.0351,46707.0
2020-03-17 10:35:00,75.28,75.99,75.15,75.58,47201.0,59.9952,60.561,59.8916,60.2343,47201.0
2020-03-17 10:40:00,75.63,76.93,75.26,76.77,54109.0,60.2741,61.3102,59.9793,61.1827,54109.0
2020-03-17 10:45:00,76.74,77.48,76.06,76.88,67022.0,61.1588,61.7485,60.6168,61.2703,67022.0
2020-03-17 10:50:00,77.0,77.01,76.17,76.65,60210.0,61.366,61.3739,60.7045,61.087,60210.0
2020-03-17 10:55:00,76.34,77.55,76.07,77.41,53823.0,60.84,61.8043,60.6248,61.6927,53823.0
2020-03-17 11:00:00,77.36,77.77,77.28,77.43,68762.0,61.6529,61.9796,61.5891,61.7087,68762.0
2020-03-17 11:05:00,77.42,78.32,77.34,78.32,74842.0,61.7007,62.418,61.6369,62.418,74842.0
2020-03-17 11:10:00,78.27,78.56,77.93,78.17,42304.0,62.3781,62.6092,62.1072,62.2984,42304.0
2020-03-17 11:15:00,78.22,78.8,77.82,78.66,44207.0,62.3383,62.8005,62.0195,62.6889,44207.0
2020-03-17 11:20:00,78.68,78.71,77.63,77.84,36090.0,62.7049,62.7288,61.8681,62.0354,36090.0
2020-03-17 11:25:00,77.85,78.36,77.11,77.11,32019.0,62.0434,62.4498,61.4536,61.4536,32019.0
2020-03-17 11:30:00,77.07,77.65,76.85,77.11,64254.0,61.4218,61.884,61.2464,61.4536,64254.0
2020-03-17 11:35:00,77.17,77.17,76.45,76.53,44840.0,61.5015,61.5015,60.9277,60.9914,44840.0
2020-03-17 11:40:00,76.59,77.22,76.52,76.95,42777.0,61.0392,61.5413,60.9834,61.3261,42777.0
2020-03-17 11:45:00,76.91,77.18,76.57,76.91,24630.0,61.2943,61.5094,61.0233,61.2943,24630.0
2020-03-17 11:50:00,76.74,77.37,76.64,77.35,36932.0,61.1588,61.6609,61.0791,61.6449,36932.0
2020-03-17 11:55:00,77.3,77.63,76.98,77.58,55938.0,61.6051,61.8681,61.35,61.8282,55938.0
2020-03-17 12:00:00,77.57,77.75,77.25,77.45,38725.0,61.8202,61.9637,61.5652,61.7246,38725.0
2020-03-17 12:05:00,77.59,78.5,77.57,78.5,46123.0,61.8362,62.5614,61.8202,62.5614,46123.0
2020-03-17 12:10:00,78.37,78.69,78.21,78.59,50817.0,62.4578,62.7128,62.3303,62.6331,50817.0
2020-03-17 12:15:00,78.58,78.59,77.67,77.83,61718.0,62.6252,62.6331,61.8999,62.0275,61718.0
2020-03-17 12:20:00,77.86,77.86,77.09,77.48,48361.0,62.0514,62.0514,61.4377,61.7485,48361.0
2020-03-17 12:25:00,77.48,77.57,77.0,77.06,67898.0,61.7485,61.8202,61.366,61.4138,67898.0
2020-03-17 12:30:00,77.05,77.44,76.82,77.29,44059.0,61.4058,61.7166,61.2225,61.5971,44059.0
2020-03-17 12:35:00,77.3,77.47,77.09,77.26,56722.0,61.6051,61.7406,61.4377,61.5732,56722.0
2020-03-17 12:40:00,77.24,77.66,77.19,77.54,32994.0,61.5572,61.892,61.5174,61.7963,32994.0
2020-03-17 12:45:00,77.56,77.95,77.48,77.83,42988.0,61.8123,62.1231,61.7485,62.0275,42988.0
2020-03-17 12:50:00,77.79,77.84,77.26,77.81,33264.0,61.9956,62.0354,61.5732,62.0115,33264.0
2020-03-17 12:55:00,77.84,77.95,77.58,77.86,31629.0,62.0354,62.1231,61.8282,62.0514,31629.0
2020-03-17 13:00:00,77.86,78.39,77.82,78.18,36564.0,62.0514,62.4738,62.0195,62.3064,36564.0
2020-03-17 13:05:00,78.19,78.35,77.89,77.95,30474.0,62.3144,62.4419,62.0753,62.1231,30474.0
2020-03-17 13:10:00,77.95,77.95,77.2,77.36,36035.0,62.1231,62.1231,61.5254,61.6529,36035.0
2020-03-17 13:15:00,77.36,77.68,77.06,77.64,34090.0,61.6529,61.9079,61.4138,61.876,34090.0
2020-03-17 13:20:00,77.59,77.85,77.33,77.61,43162.0,61.8362,62.0434,61.629,61.8521,43162.0
2020-03-17 13:25:00,77.53,78.3,77.5,78.14,39480.0,61.7884,62.402,61.7645,62.2745,39480.0
2020-03-17 13:30:00,78.12,78.76,77.91,78.71,50545.0,62.2586,62.7686,62.0912,62.7288,50545.0
2020-03-17 13:35:00,78.71,79.17,78.7,79.17,47139.0,62.7288,63.0954,62.7208,63.0954,47139.0
2020-03-17 13:40:00,79.24,79.68,79.16,79.68,46784.0,63.1512,63.5018,63.0874,63.5018,46784.0
2020-03-17 13:45:00,79.64,80.0,79.59,79.95,78881.0,63.47,63.7569,63.4301,63.717,78881.0
2020-03-17 13:50:00,79.93,80.07,79.59,79.69,40575.0,63.7011,63.8126,63.4301,63.5098,40575.0
2020-03-17 13:55:00,79.64,80.19,79.64,80.07,55504.0,63.47,63.9083,63.47,63.8126,55504.0
2020-03-17 14:00:00,80.08,80.39,79.58,80.23,71210.0,63.8206,64.0677,63.4221,63.9402,71210.0
2020-03-17 14:05:00,80.19,80.99,80.15,80.98,84060.0,63.9083,64.5459,63.8764,64.5379,84060.0
2020-03-17 14:10:00,81.0,81.38,80.8,81.21,78312.0,64.5538,64.8567,64.3944,64.7212,78312.0
2020-03-17 14:15:00,81.23,81.9,81.04,81.89,35177.0,64.7371,65.2711,64.5857,65.2631,35177.0
2020-03-17 14:20:00,81.9,81.99,80.99,81.26,70790.0,65.2711,65.3428,64.5459,64.761,70790.0
2020-03-17 14:25:00,81.17,81.67,80.84,81.17,85756.0,64.6893,65.0878,64.4263,64.6893,85756.0
2020-03-17 14:30:00,81.23,81.98,81.22,81.61,65583.0,64.7371,65.3348,64.7292,65.04,65583.0
2020-03-17 14:35:00,81.59,82.32,81.51,82.3,96491.0,65.024,65.6058,64.9603,65.5899,96491.0
2020-03-17 14:40:00,82.33,82.7,81.94,81.94,81045.0,65.6138,65.9087,65.303,65.303,81045.0
2020-03-17 14:45:00,81.95,82.09,81.02,81.03,68933.0,65.3109,65.4225,64.5698,64.5777,68933.0
2020-03-17 14:50:00,81.06,81.26,80.69,80.8,102472.0,64.6016,64.761,64.3068,64.3944,102472.0
2020-03-17 14:55:00,80.66,81.1,80.5,80.93,73224.0,64.2829,64.6335,64.1553,64.498,73224.0
2020-03-17 15:00:00,81.04,81.04,79.31,79.81,134731.0,64.5857,64.5857,63.207,63.6054,134731.0
2020-03-17 15:05:00,79.81,79.89,79.21,79.39,158172.0,63.6054,63.6692,63.1273,63.2707,158172.0
2020-03-17 15:10:00,79.41,79.67,78.85,79.53,83343.0,63.2867,63.4939,62.8404,63.3823,83343.0
2020-03-17 15:15:00,79.5,79.67,79.08,79.44,81986.0,63.3584,63.4939,63.0237,63.3106,81986.0
2020-03-17 15:20:00,79.44,79.59,78.93,79.31,99339.0,63.3106,63.4301,62.9041,63.207,99339.0
2020-03-17 15:25:00,79.34,79.49,78.27,78.47,84664.0,63.2309,63.3504,62.3781,62.5375,84664.0
2020-03-17 15:30:00,78.47,79.24,78.34,79.02,116484.0,62.5375,63.1512,62.4339,62.9758,116484.0
2020-03-17 15:35:00,79.05,79.92,79.05,79.71,117208.0,62.9997,63.6931,62.9997,63.5257,117208.0
2020-03-17 15:40:00,79.72,80.95,79.72,80.89,118037.0,63.5337,64.514,63.5337,64.4662,118037.0
2020-03-17 15:45:00,80.88,80.95,80.05,80.36,132769.0,64.4582,64.514,63.7967,64.0438,132769.0
2020-03-17 15:50:00,80.37,80.95,79.27,79.94,257148.0,64.0517,64.514,63.1751,63.709,257148.0
2020-03-17 15:55:00,79.95,80.82,79.32,80.48,449745.0,63.717,64.4104,63.2149,64.1394,449745.0
2020-03-18 09:30:00,75.18,75.65,74.77,74.8,8293.0,59.9155,60.2901,59.5888,59.6127,8293.0
2020-03-18 09:35:00,74.82,75.14,74.05,74.18,189530.0,59.6286,59.8836,59.0149,59.1185,189530.0
2020-03-18 09:40:00,74.22,75.25,73.9,74.4,147456.0,59.1504,59.9713,58.8954,59.2939,147456.0
2020-03-18 09:45:00,74.4,74.4,73.55,73.55,44093.0,59.2939,59.2939,58.6165,58.6165,44093.0
2020-03-18 09:50:00,73.62,76.45,73.48,76.45,65081.0,58.6723,60.9277,58.5607,60.9277,65081.0
2020-03-18 09:55:00,76.55,77.48,75.86,77.2,78796.0,61.0073,61.7485,60.4574,61.5254,78796.0
2020-03-18 10:00:00,77.26,78.69,76.99,78.52,101826.0,61.5732,62.7128,61.358,62.5774,101826.0
2020-03-18 10:05:00,78.4,78.59,77.43,77.43,62020.0,62.4817,62.6331,61.7087,61.7087,62020.0
2020-03-18 10:10:00,77.39,77.66,77.06,77.44,48540.0,61.6768,61.892,61.4138,61.7166,48540.0
2020-03-18 10:15:00,77.52,78.33,77.43,77.77,55206.0,61.7804,62.4259,61.7087,61.9796,55206.0
2020-03-18 10:20:00,77.77,77.97,77.15,77.97,39469.0,61.9796,62.139,61.4855,62.139,39469.0
2020-03-18 10:25:00,77.97,78.83,77.93,78.73,27915.0,62.139,62.8244,62.1072,62.7447,27915.0
2020-03-18 10:30:00,78.77,79.14,78.02,78.71,39476.0,62.7766,63.0715,62.1789,62.7288,39476.0
2020-03-18 10:35:00,78.66,78.66,78.0,78.24,32844.0,62.6889,62.6889,62.1629,62.3542,32844.0
2020-03-18 10:40:00,78.24,78.91,78.09,78.7,27213.0,62.3542,62.8882,62.2347,62.7208,27213.0
2020-03-18 10:45:00,78.65,78.7,77.69,78.25,20485.0,62.681,62.7208,61.9159,62.3622,20485.0
2020-03-18 10:50:00,78.23,78.24,77.15,77.21,33579.0,62.3462,62.3542,61.4855,61.5333,33579.0
2020-03-18 10:55:00,77.21,77.21,76.56,76.56,25196.0,61.5333,61.5333,61.0153,61.0153,25196.0
2020-03-18 11:00:00,76.42,76.76,76.22,76.43,29076.0,60.9037,61.1747,60.7443,60.9117,29076.0
2020-03-18 11:05:00,76.5,76.88,76.25,76.59,26511.0,60.9675,61.2703,60.7683,61.0392,26511.0
2020-03-18 11:10:00,76.65,76.87,76.18,76.34,19790.0,61.087,61.2624,60.7125,60.84,19790.0
2020-03-18 11:15:00,76.29,76.49,75.66,75.81,35016.0,60.8001,60.9595,60.2981,60.4176,35016.0
2020-03-18 11:20:00,75.89,76.22,75.68,75.84,33624.0,60.4814,60.7443,60.314,60.4415,33624.0
2020-03-18 11:25:00,75.95,76.28,75.69,75.91,57223.0,60.5292,60.7922,60.322,60.4973,57223.0
2020-03-18 11:30:00,75.96,76.68,75.96,76.68,27011.0,60.5371,61.111,60.5371,61.111,27011.0
2020-03-18 11:35:00,76.7,77.48,76.7,76.8,37364.0,61.1269,61.7485,61.1269,61.2066,37364.0
2020-03-18 11:40:00,76.7,76.9,76.54,76.85,21769.0,61.1269,61.2863,60.9994,61.2464,21769.0
2020-03-18 11:45:00,76.84,77.53,76.42,77.37,30798.0,61.2385,61.7884,60.9037,61.6609,30798.0
2020-03-18 11:50:00,77.37,78.11,77.36,78.11,58395.0,61.6609,62.2506,61.6529,62.2506,58395.0
2020-03-18 11:55:00,78.14,78.71,78.03,78.66,28644.0,62.2745,62.7288,62.1868,62.6889,28644.0
2020-03-18 12:00:00,78.64,78.86,77.89,78.44,27997.0,62.673,62.8483,62.0753,62.5136,27997.0
2020-03-18 12:05:00,78.51,79.39,78.5,78.6,29498.0,62.5694,63.2707,62.5614,62.6411,29498.0
2020-03-18 12:10:00,78.59,79.2,78.05,78.05,36014.0,62.6331,63.1193,62.2028,62.2028,36014.0
2020-03-18 12:15:00,78.16,78.16,77.54,77.63,29403.0,62.2905,62.2905,61.7963,61.8681,29403.0
2020-03-18 12:20:00,77.61,78.55,77.59,78.45,19431.0,61.8521,62.6013,61.8362,62.5216,19431.0
2020-03-18 12:25:00,78.45,78.89,78.27,78.48,22014.0,62.5216,62.8722,62.3781,62.5455,22014.0
2020-03-18 12:30:00,78.5,78.55,77.99,78.53,27676.0,62.5614,62.6013,62.155,62.5853,27676.0
2020-03-18 12:35:00,78.68,79.06,78.31,79.06,32057.0,62.7049,63.0077,62.41,63.0077,32057.0
2020-03-18 12:40:00,79.2,79.76,78.78,79.52,31300.0,63.1193,63.5656,62.7846,63.3743,31300.0
2020-03-18 12:45:00,79.59,79.74,78.36,78.72,38428.0,63.4301,63.5497,62.4498,62.7368,38428.0
2020-03-18 12:50:00,78.65,78.95,78.36,78.74,31825.0,62.681,62.9201,62.4498,62.7527,31825.0
2020-03-18 12:55:00,78.8,78.98,78.49,78.49,6273.0,62.8005,62.944,62.5535,62.5535,6273.0
2020-03-18 13:00:00,78.49,78.49,78.49,78.49,0.0,62.5535,62.5535,62.5535,62.5535,0.0
2020-03-18 13:05:00,78.49,78.49,78.49,78.49,0.0,62.5535,62.5535,62.5535,62.5535,0.0
2020-03-18 13:10:00,77.7,79.37,77.7,78.34,51857.0,61.9239,63.2548,61.9239,62.4339,51857.0
2020-03-18 13:15:00,78.24,78.61,77.75,78.0,65708.0,62.3542,62.6491,61.9637,62.1629,65708.0
2020-03-18 13:20:00,78.0,78.78,78.0,78.52,86974.0,62.1629,62.7846,62.1629,62.5774,86974.0
2020-03-18 13:25:00,78.57,78.83,78.02,78.09,52601.0,62.6172,62.8244,62.1789,62.2347,52601.0
2020-03-18 13:30:00,78.09,78.51,77.75,78.18,85581.0,62.2347,62.5694,61.9637,62.3064,85581.0
2020-03-18 13:35:00,78.19,78.98,78.11,78.98,93770.0,62.3144,62.944,62.2506,62.944,93770.0
2020-03-18 13:40:00,78.92,79.34,78.37,78.99,72667.0,62.8961,63.2309,62.4578,62.9519,72667.0
2020-03-18 13:45:00,78.91,79.25,78.35,79.25,62940.0,62.8882,63.1591,62.4419,63.1591,62940.0
2020-03-18 13:50:00,79.05,79.38,78.29,79.26,43816.0,62.9997,63.2627,62.3941,63.1671,43816.0
2020-03-18 13:55:00,79.27,79.48,78.31,78.42,50126.0,63.1751,63.3424,62.41,62.4977,50126.0
2020-03-18 14:00:00,78.47,78.6,77.7,77.99,47074.0,62.5375,62.6411,61.9239,62.155,47074.0
2020-03-18 14:05:00,77.94,78.89,77.87,78.09,44063.0,62.1151,62.8722,62.0593,62.2347,44063.0
2020-03-18 14:10:00,78.15,78.24,77.52,78.0,70998.0,62.2825,62.3542,61.7804,62.1629,70998.0
2020-03-18 14:15:00,77.9,78.49,77.41,77.48,43796.0,62.0832,62.5535,61.6927,61.7485,43796.0
2020-03-18 14:20:00,77.47,78.0,77.18,77.29,50707.0,61.7406,62.1629,61.5094,61.5971,50707.0
2020-03-18 14:25:00,77.38,77.85,76.96,77.76,58061.0,61.6688,62.0434,61.3341,61.9717,58061.0
2020-03-18 14:30:00,77.68,78.35,77.34,77.72,56081.0,61.9079,62.4419,61.6369,61.9398,56081.0
2020-03-18 14:35:00,77.72,77.92,77.51,77.63,81053.0,61.9398,62.0992,61.7724,61.8681,81053.0
2020-03-18 14:40:00,77.64,77.71,76.59,76.94,61003.0,61.876,61.9318,61.0392,61.3182,61003.0
2020-03-18 14:45:00,77.0,77.34,76.22,76.54,71529.0,61.366,61.6369,60.7443,60.9994,71529.0
2020-03-18 14:50:00,76.63,77.47,76.41,77.47,77072.0,61.0711,61.7406,60.8958,61.7406,77072.0
2020-03-18 14:55:00,77.39,78.13,77.21,77.73,61594.0,61.6768,62.2665,61.5333,61.9478,61594.0
2020-03-18 15:00:00,77.73,77.97,76.76,77.73,63443.0,61.9478,62.139,61.1747,61.9478,63443.0
2020-03-18 15:05:00,77.73,78.72,77.62,77.74,58772.0,61.9478,62.7368,61.8601,61.9557,58772.0
2020-03-18 15:10:00,77.85,79.05,77.78,78.36,57399.0,62.0434,62.9997,61.9876,62.4498,57399.0
2020-03-18 15:15:00,78.36,78.55,77.41,77.98,69565.0,62.4498,62.6013,61.6927,62.147,69565.0
2020-03-18 15:20:00,77.98,77.98,76.67,77.43,83550.0,62.147,62.147,61.103,61.7087,83550.0
2020-03-18 15:25:00,77.46,78.85,77.04,77.1,87221.0,61.7326,62.8404,61.3979,61.4457,87221.0
2020-03-18 15:30:00,77.14,78.35,77.01,77.78,105747.0,61.4776,62.4419,61.3739,61.9876,105747.0
2020-03-18 15:35:00,77.64,77.72,77.02,77.51,99103.0,61.876,61.9398,61.3819,61.7724,99103.0
2020-03-18 15:40:00,77.46,78.78,77.46,78.12,108022.0,61.7326,62.7846,61.7326,62.2586,108022.0
2020-03-18 15:45:00,78.06,78.32,77.4,78.11,126579.0,62.2108,62.418,61.6848,62.2506,126579.0
2020-03-18 15:50:00,78.16,80.3,77.47,80.23,175840.0,62.2905,63.9959,61.7406,63.9402,175840.0
2020-03-18 15:55:00,80.19,80.65,78.56,80.27,403366.0,63.9083,64.2749,62.6092,63.972,403366.0
2020-03-19 09:30:00,79.87,80.02,77.15,77.4,132822.0,63.6533,63.7728,61.4855,61.6848,132822.0
2020-03-19 09:35:00,77.31,78.45,77.15,77.42,61298.0,61.613,62.5216,61.4855,61.7007,61298.0
2020-03-19 09:40:00,77.33,77.4,76.19,77.14,66253.0,61.629,61.6848,60.7204,61.4776,66253.0
2020-03-19 09:45:00,77.1,77.6,76.44,77.15,48872.0,61.4457,61.8442,60.9197,61.4855,48872.0
2020-03-19 09:50:00,77.13,78.34,76.74,76.87,89549.0,61.4696,62.4339,61.1588,61.2624,89549.0
2020-03-19 09:55:00,76.8,77.02,76.36,76.87,38796.0,61.2066,61.3819,60.8559,61.2624,38796.0
2020-03-19 10:00:00,76.67,78.25,76.4,77.97,89943.0,61.103,62.3622,60.8878,62.139,89943.0
2020-03-19 10:05:00,77.97,78.25,77.58,78.07,49118.0,62.139,62.3622,61.8282,62.2187,49118.0
2020-03-19 10:10:00,78.17,79.0,77.75,78.81,52452.0,62.2984,62.9599,61.9637,62.8085,52452.0
2020-03-19 10:15:00,78.7,79.32,77.76,77.79,63335.0,62.7208,63.2149,61.9717,61.9956,63335.0
2020-03-19 10:20:00,77.83,78.54,77.8,78.26,59939.0,62.0275,62.5933,62.0035,62.3701,59939.0
2020-03-19 10:25:00,78.36,78.46,77.82,77.82,82632.0,62.4498,62.5295,62.0195,62.0195,82632.0
2020-03-19 10:30:00,77.75,79.53,77.74,79.34,40391.0,61.9637,63.3823,61.9557,63.2309,40391.0
2020-03-19 10:35:00,79.23,79.33,78.31,78.31,41335.0,63.1432,63.2229,62.41,62.41,41335.0
2020-03-19 10:40:00,78.4,79.21,78.39,78.78,68190.0,62.4817,63.1273,62.4738,62.7846,68190.0
2020-03-19 10:45:00,78.78,78.96,78.0,78.13,44571.0,62.7846,62.928,62.1629,62.2665,44571.0
2020-03-19 10:50:00,78.18,78.43,77.7,77.95,67990.0,62.3064,62.5056,61.9239,62.1231,67990.0
2020-03-19 10:55:00,77.92,78.25,77.18,77.23,51989.0,62.0992,62.3622,61.5094,61.5493,51989.0
2020-03-19 11:00:00,77.24,77.89,77.24,77.65,38843.0,61.5572,62.0753,61.5572,61.884,38843.0
2020-03-19 11:05:00,77.65,78.0,77.45,77.57,32628.0,61.884,62.1629,61.7246,61.8202,32628.0
2020-03-19 11:10:00,77.57,77.84,77.21,77.66,41453.0,61.8202,62.0354,61.5333,61.892,41453.0
2020-03-19 11:15:00,77.67,77.67,76.9,76.91,34499.0,61.8999,61.8999,61.2863,61.2943,34499.0
2020-03-19 11:20:00,76.9,77.18,76.15,76.16,47800.0,61.2863,61.5094,60.6886,60.6965,47800.0
2020-03-19 11:25:00,76.16,77.22,76.08,77.21,81224.0,60.6965,61.5413,60.6328,61.5333,81224.0
2020-03-19 11:30:00,77.19,77.23,76.51,77.09,45085.0,61.5174,61.5493,60.9755,61.4377,45085.0
2020-03-19 11:35:00,77.16,77.69,76.65,76.79,48752.0,61.4935,61.9159,61.087,61.1986,48752.0
2020-03-19 11:40:00,76.81,77.43,76.68,76.92,55781.0,61.2146,61.7087,61.111,61.3022,55781.0
2020-03-19 11:45:00,77.03,77.4,76.56,77.2,48099.0,61.3899,61.6848,61.0153,61.5254,48099.0
2020-03-19 11:50:00,77.41,77.41,76.8,77.06,54278.0,61.6927,61.6927,61.2066,61.4138,54278.0
2020-03-19 11:55:00,77.11,77.28,76.13,76.52,55063.0,61.4536,61.5891,60.6726,60.9834,55063.0
2020-03-19 12:00:00,76.52,76.63,75.1,75.15,62080.0,60.9834,61.0711,59.8518,59.8916,62080.0
2020-03-19 12:05:00,75.1,75.6,74.57,74.7,65933.0,59.8518,60.2502,59.4294,59.533,65933.0
2020-03-19 12:10:00,74.73,74.79,74.31,74.53,39727.0,59.5569,59.6047,59.2222,59.3975,39727.0
2020-03-19 12:15:00,74.62,74.7,73.65,73.79,60417.0,59.4692,59.533,58.6962,58.8077,60417.0
2020-03-19 12:20:00,73.83,74.37,73.08,73.17,54758.0,58.8396,59.27,58.2419,58.3136,54758.0
2020-03-19 12:25:00,73.09,73.85,72.84,73.51,77803.0,58.2499,58.8556,58.0506,58.5846,77803.0
2020-03-19 12:30:00,73.65,73.82,73.09,73.29,53903.0,58.6962,58.8316,58.2499,58.4093,53903.0
2020-03-19 12:35:00,73.24,73.79,73.02,73.77,36812.0,58.3694,58.8077,58.1941,58.7918,36812.0
2020-03-19 12:40:00,73.76,74.23,73.5,73.66,68640.0,58.7838,59.1584,58.5766,58.7041,68640.0
2020-03-19 12:45:00,73.66,73.84,73.3,73.36,49883.0,58.7041,58.8476,58.4172,58.465,49883.0
2020-03-19 12:50:00,73.36,74.32,73.19,74.2,58758.0,58.465,59.2301,58.3296,59.1345,58758.0
2020-03-19 12:55:00,74.23,74.36,73.74,73.99,49625.0,59.1584,59.262,58.7679,58.9671,49625.0
2020-03-19 13:00:00,73.92,74.41,73.55,73.92,42158.0,58.9113,59.3019,58.6165,58.9113,42158.0
2020-03-19 13:05:00,73.88,74.33,73.57,73.75,57515.0,58.8795,59.2381,58.6324,58.7759,57515.0
2020-03-19 13:10:00,73.75,74.15,73.57,73.89,33739.0,58.7759,59.0946,58.6324,58.8874,33739.0
2020-03-19 13:15:00,73.88,74.58,73.62,74.57,50689.0,58.8795,59.4373,58.6723,59.4294,50689.0
2020-03-19 13:20:00,74.48,74.91,74.11,74.79,89762.0,59.3576,59.7003,59.0628,59.6047,89762.0
2020-03-19 13:25:00,74.86,74.89,73.69,73.95,110678.0,59.6605,59.6844,58.728,58.9352,110678.0
2020-03-19 13:30:00,73.92,74.45,73.92,74.45,49339.0,58.9113,59.3337,58.9113,59.3337,49339.0
2020-03-19 13:35:00,74.4,75.01,74.17,74.66,49759.0,59.2939,59.78,59.1106,59.5011,49759.0
2020-03-19 13:40:00,74.66,74.85,74.31,74.73,56650.0,59.5011,59.6525,59.2222,59.5569,56650.0
2020-03-19 13:45:00,74.73,74.86,74.39,74.72,42708.0,59.5569,59.6605,59.2859,59.5489,42708.0
2020-03-19 13:50:00,74.75,75.8,74.74,75.7,39140.0,59.5728,60.4096,59.5648,60.3299,39140.0
2020-03-19 13:55:00,75.71,75.77,75.16,75.17,53912.0,60.3379,60.3857,59.8996,59.9075,53912.0
2020-03-19 14:00:00,75.16,75.38,74.21,74.23,50789.0,59.8996,60.0749,59.1425,59.1584,50789.0
2020-03-19 14:05:00,74.16,74.36,73.9,74.06,53451.0,59.1026,59.262,58.8954,59.0229,53451.0
2020-03-19 14:10:00,74.11,74.29,73.73,73.94,47660.0,59.0628,59.2062,58.7599,58.9273,47660.0
2020-03-19 14:15:00,73.87,73.96,73.53,73.76,50812.0,58.8715,58.9432,58.6005,58.7838,50812.0
2020-03-19 14:20:00,73.68,74.03,73.3,73.98,41755.0,58.7201,58.999,58.4172,58.9592,41755.0
2020-03-19 14:25:00,73.99,74.22,73.31,73.37,42410.0,58.9671,59.1504,58.4252,58.473,42410.0
2020-03-19 14:30:00,73.34,73.8,73.33,73.48,37438.0,58.4491,58.8157,58.4411,58.5607,37438.0
2020-03-19 14:35:00,73.48,74.12,73.33,74.05,33006.0,58.5607,59.0707,58.4411,59.0149,33006.0
2020-03-19 14:40:00,74.08,74.41,73.65,74.23,57134.0,59.0389,59.3019,58.6962,59.1584,57134.0
2020-03-19 14:45:00,74.16,74.16,73.6,73.95,52908.0,59.1026,59.1026,58.6563,58.9352,52908.0
2020-03-19 14:50:00,74.04,74.19,73.0,73.07,46889.0,59.007,59.1265,58.1781,58.2339,46889.0
2020-03-19 14:55:00,73.16,73.33,72.69,72.69,65841.0,58.3056,58.4411,57.9311,57.9311,65841.0
2020-03-19 15:00:00,72.61,72.7,72.03,72.09,90999.0,57.8673,57.939,57.4051,57.4529,90999.0
2020-03-19 15:05:00,72.09,72.43,72.0,72.01,83460.0,57.4529,57.7239,57.3812,57.3891,83460.0
2020-03-19 15:10:00,72.01,72.76,71.52,72.28,84025.0,57.3891,57.9869,56.9986,57.6043,84025.0
2020-03-19 15:15:00,72.34,73.02,71.93,72.88,72541.0,57.6521,58.1941,57.3254,58.0825,72541.0
2020-03-19 15:20:00,72.88,73.21,72.5,73.07,65710.0,58.0825,58.3455,57.7797,58.2339,65710.0
2020-03-19 15:25:00,73.1,73.88,72.87,73.26,63800.0,58.2578,58.8795,58.0745,58.3853,63800.0
2020-03-19 15:30:00,73.28,73.66,72.57,73.09,115288.0,58.4013,58.7041,57.8354,58.2499,115288.0
2020-03-19 15:35:00,73.12,73.12,72.53,72.97,122230.0,58.2738,58.2738,57.8036,58.1542,122230.0
2020-03-19 15:40:00,72.97,73.74,72.81,73.3,124935.0,58.1542,58.7679,58.0267,58.4172,124935.0
2020-03-19 15:45:00,73.29,73.37,71.21,71.26,265698.0,58.4093,58.473,56.7516,56.7914,265698.0
2020-03-19 15:50:00,71.43,71.76,71.07,71.22,301759.0,56.9269,57.1899,56.64,56.7595,301759.0
2020-03-19 15:55:00,71.27,71.96,71.15,71.9,383127.0,56.7994,57.3493,56.7038,57.3015,383127.0
2020-03-20 09:30:00,72.03,72.04,70.56,71.19,751577.0,57.4051,57.4131,56.2336,56.7356,751577.0
2020-03-20 09:35:00,71.02,71.64,71.0,71.03,108009.0,56.6002,57.0943,56.5842,56.6081,108009.0
2020-03-20 09:40:00,71.01,71.24,70.02,70.15,108296.0,56.5922,56.7755,55.8032,55.9068,108296.0
2020-03-20 09:45:00,70.11,70.15,69.28,69.5,120454.0,55.8749,55.9068,55.2134,55.3888,120454.0
2020-03-20 09:50:00,69.49,69.67,69.01,69.11,68155.0,55.3808,55.5243,54.9983,55.078,68155.0
2020-03-20 09:55:00,69.11,69.56,69.06,69.49,84421.0,55.078,55.4366,55.0381,55.3808,84421.0
2020-03-20 10:00:00,69.49,70.38,69.39,70.23,77138.0,55.3808,56.0901,55.3011,55.9706,77138.0
2020-03-20 10:05:00,70.25,70.41,69.79,70.16,71365.0,55.9865,56.114,55.6199,55.9148,71365.0
2020-03-20 10:10:00,70.22,70.63,70.17,70.17,69553.0,55.9626,56.2893,55.9227,55.9227,69553.0
2020-03-20 10:15:00,70.22,70.46,69.94,69.96,60427.0,55.9626,56.1539,55.7394,55.7554,60427.0
2020-03-20 10:20:00,69.96,70.93,69.86,70.86,68413.0,55.7554,56.5284,55.6757,56.4726,68413.0
2020-03-20 10:25:00,70.9,71.02,70.35,71.02,50765.0,56.5045,56.6002,56.0662,56.6002,50765.0
2020-03-20 10:30:00,71.08,71.62,70.99,71.54,38709.0,56.648,57.0783,56.5762,57.0146,38709.0
2020-03-20 10:35:00,71.63,71.69,71.27,71.51,43304.0,57.0863,57.1341,56.7994,56.9907,43304.0
2020-03-20 10:40:00,71.54,71.55,70.88,70.93,39105.0,57.0146,57.0225,56.4886,56.5284,39105.0
2020-03-20 10:45:00,70.88,70.94,70.51,70.85,44242.0,56.4886,56.5364,56.1937,56.4647,44242.0
2020-03-20 10:50:00,70.89,71.34,70.82,71.16,56975.0,56.4965,56.8552,56.4408,56.7117,56975.0
2020-03-20 10:55:00,71.16,71.38,71.02,71.02,43165.0,56.7117,56.8871,56.6002,56.6002,43165.0
2020-03-20 11:00:00,71.03,71.12,70.12,70.3,55062.0,56.6081,56.6798,55.8829,56.0263,55062.0
2020-03-20 11:05:00,70.34,70.57,70.02,70.13,39466.0,56.0582,56.2415,55.8032,55.8909,39466.0
2020-03-20 11:10:00,70.07,70.85,70.07,70.31,67857.0,55.843,56.4647,55.843,56.0343,67857.0
2020-03-20 11:15:00,70.28,70.37,69.8,69.8,44047.0,56.0104,56.0821,55.6279,55.6279,44047.0
2020-03-20 11:20:00,69.81,69.83,69.01,69.01,71415.0,55.6358,55.6518,54.9983,54.9983,71415.0
2020-03-20 11:25:00,69.04,69.29,68.88,68.89,94951.0,55.0222,55.2214,54.8947,54.9026,94951.0
2020-03-20 11:30:00,68.89,69.12,68.6,68.78,83026.0,54.9026,55.0859,54.6715,54.815,83026.0
2020-03-20 11:35:00,68.81,68.91,68.55,68.77,45999.0,54.8389,54.9186,54.6317,54.807,45999.0
2020-03-20 11:40:00,68.76,68.88,68.63,68.66,52425.0,54.799,54.8947,54.6954,54.7193,52425.0
2020-03-20 11:45:00,68.64,69.42,68.55,69.41,33926.0,54.7034,55.325,54.6317,55.317,33926.0
2020-03-20 11:50:00,69.41,69.73,69.34,69.62,45382.0,55.317,55.5721,55.2613,55.4844,45382.0
2020-03-20 11:55:00,69.59,69.63,69.19,69.23,84275.0,55.4605,55.4924,55.1417,55.1736,84275.0
2020-03-20 12:00:00,69.27,69.27,68.56,68.56,58731.0,55.2055,55.2055,54.6396,54.6396,58731.0
2020-03-20 12:05:00,68.6,68.6,68.19,68.27,96295.0,54.6715,54.6715,54.3448,54.4085,96295.0
2020-03-20 12:10:00,68.31,68.62,68.28,68.4,43396.0,54.4404,54.6874,54.4165,54.5121,43396.0
2020-03-20 12:15:00,68.42,68.9,68.38,68.84,37257.0,54.5281,54.9106,54.4962,54.8628,37257.0
2020-03-20 12:20:00,68.8,68.99,68.26,68.46,57778.0,54.8309,54.9823,54.4005,54.5599,57778.0
2020-03-20 12:25:00,68.46,68.46,68.15,68.27,66605.0,54.5599,54.5599,54.3129,54.4085,66605.0
2020-03-20 12:30:00,68.31,68.57,68.13,68.55,54268.0,54.4404,54.6476,54.2969,54.6317,54268.0
2020-03-20 12:35:00,68.51,68.97,68.25,68.53,54035.0,54.5998,54.9664,54.3926,54.6157,54035.0
2020-03-20 12:40:00,68.61,68.93,68.48,68.63,59287.0,54.6795,54.9345,54.5759,54.6954,59287.0
2020-03-20 12:45:00,68.6,69.19,68.57,69.03,50156.0,54.6715,55.1417,54.6476,55.0142,50156.0
2020-03-20 12:50:00,69.0,69.35,68.99,69.31,44226.0,54.9903,55.2692,54.9823,55.2374,44226.0
2020-03-20 12:55:00,69.31,69.49,68.63,68.67,36616.0,55.2374,55.3808,54.6954,54.7273,36616.0
2020-03-20 13:00:00,68.64,69.12,68.56,68.86,35466.0,54.7034,55.0859,54.6396,54.8787,35466.0
2020-03-20 13:05:00,68.81,69.15,68.71,69.05,26619.0,54.8389,55.1098,54.7592,55.0301,26619.0
2020-03-20 13:10:00,69.09,69.27,68.69,68.69,27073.0,55.062,55.2055,54.7432,54.7432,27073.0
2020-03-20 13:15:00,68.67,69.88,68.62,69.61,54013.0,54.7273,55.6916,54.6874,55.4764,54013.0
2020-03-20 13:20:00,69.7,69.76,68.88,69.09,74289.0,55.5482,55.596,54.8947,55.062,74289.0
2020-03-20 13:25:00,69.09,69.34,68.85,69.23,51987.0,55.062,55.2613,54.8707,55.1736,51987.0
2020-03-20 13:30:00,69.24,69.33,68.93,69.01,61904.0,55.1816,55.2533,54.9345,54.9983,61904.0
2020-03-20 13:35:00,68.99,69.79,68.99,69.77,55679.0,54.9823,55.6199,54.9823,55.604,55679.0
2020-03-20 13:40:00,69.77,69.79,69.58,69.72,53275.0,55.604,55.6199,55.4525,55.5641,53275.0
2020-03-20 13:45:00,69.72,69.79,69.04,69.04,57080.0,55.5641,55.6199,55.0222,55.0222,57080.0
2020-03-20 13:50:00,69.04,69.16,68.6,68.64,57334.0,55.0222,55.1178,54.6715,54.7034,57334.0
2020-03-20 13:55:00,68.64,68.69,68.31,68.4,66739.0,54.7034,54.7432,54.4404,54.5121,66739.0
2020-03-20 14:00:00,68.45,68.79,68.32,68.79,34825.0,54.552,54.8229,54.4484,54.8229,34825.0
2020-03-20 14:05:00,68.73,69.26,68.7,69.23,36506.0,54.7751,55.1975,54.7512,55.1736,36506.0
2020-03-20 14:10:00,69.23,69.36,68.63,68.67,37767.0,55.1736,55.2772,54.6954,54.7273,37767.0
2020-03-20 14:15:00,68.69,68.69,68.32,68.53,45087.0,54.7432,54.7432,54.4484,54.6157,45087.0
2020-03-20 14:20:00,68.56,68.74,68.31,68.31,36827.0,54.6396,54.7831,54.4404,54.4404,36827.0
2020-03-20 14:25:00,68.38,68.93,68.21,68.85,67470.0,54.4962,54.9345,54.3607,54.8707,67470.0
2020-03-20 14:30:00,68.85,69.22,68.54,68.62,76079.0,54.8707,55.1656,54.6237,54.6874,76079.0
2020-03-20 14:35:00,68.57,68.88,68.35,68.83,58719.0,54.6476,54.8947,54.4723,54.8548,58719.0
2020-03-20 14:40:00,68.92,68.97,68.35,68.61,60270.0,54.9265,54.9664,54.4723,54.6795,60270.0
2020-03-20 14:45:00,68.62,68.85,68.46,68.84,71524.0,54.6874,54.8707,54.5599,54.8628,71524.0
2020-03-20 14:50:00,68.84,69.62,68.69,68.78,108863.0,54.8628,55.4844,54.7432,54.815,108863.0
2020-03-20 14:55:00,68.78,69.03,68.71,69.03,110397.0,54.815,55.0142,54.7592,55.0142,110397.0
2020-03-20 15:00:00,69.04,69.23,68.52,68.57,95208.0,55.0222,55.1736,54.6078,54.6476,95208.0
2020-03-20 15:05:00,68.56,69.05,68.51,68.58,77300.0,54.6396,55.0301,54.5998,54.6556,77300.0
2020-03-20 15:10:00,68.56,68.85,68.51,68.63,60109.0,54.6396,54.8707,54.5998,54.6954,60109.0
2020-03-20 15:15:00,68.63,68.77,68.02,68.05,79932.0,54.6954,54.807,54.2093,54.2332,79932.0
2020-03-20 15:20:00,68.03,68.35,68.02,68.17,73591.0,54.2172,54.4723,54.2093,54.3288,73591.0
2020-03-20 15:25:00,68.17,69.33,68.08,69.05,65564.0,54.3288,55.2533,54.2571,55.0301,65564.0
2020-03-20 15:30:00,69.06,70.05,69.06,69.76,104479.0,55.0381,55.8271,55.0381,55.596,104479.0
2020-03-20 15:35:00,69.77,69.79,68.49,68.61,110871.0,55.604,55.6199,54.5838,54.6795,110871.0
2020-03-20 15:40:00,68.63,68.97,68.25,68.26,152878.0,54.6954,54.9664,54.3926,54.4005,152878.0
2020-03-20 15:45:00,68.26,68.34,68.0,68.01,205492.0,54.4005,54.4643,54.1933,54.2013,205492.0
2020-03-20 15:50:00,68.0,68.02,66.35,66.89,371904.0,54.1933,54.2093,52.8783,53.3087,371904.0
2020-03-20 15:55:00,66.85,67.64,66.71,67.26,394855.0,53.2768,53.9064,53.1653,53.6036,394855.0
2020-03-23 09:30:00,67.11,67.11,65.97,66.05,265277.0,53.484,53.484,52.5755,52.6393,265277.0
2020-03-23 09:35:00,66.07,66.26,64.12,64.14,153477.0,52.6552,52.8066,51.1011,51.1171,153477.0
2020-03-23 09:40:00,64.22,64.37,63.46,63.5,134040.0,51.1808,51.3004,50.5751,50.607,134040.0
2020-03-23 09:45:00,63.57,63.71,62.7,63.42,164143.0,50.6628,50.7744,49.9694,50.5433,164143.0
2020-03-23 09:50:00,63.4,63.61,62.78,63.35,88111.0,50.5273,50.6947,50.0332,50.4875,88111.0
2020-03-23 09:55:00,63.4,64.05,63.39,63.96,86424.0,50.5273,51.0453,50.5193,50.9736,86424.0
2020-03-23 10:00:00,63.92,64.12,62.89,62.94,106247.0,50.9417,51.1011,50.1209,50.1607,106247.0
2020-03-23 10:05:00,62.91,63.62,62.77,62.98,150337.0,50.1368,50.7026,50.0252,50.1926,150337.0
2020-03-23 10:10:00,62.9,63.11,62.57,62.75,87278.0,50.1288,50.2962,49.8658,50.0093,87278.0
2020-03-23 10:15:00,62.8,63.17,62.53,62.61,81374.0,50.0491,50.344,49.834,49.8977,81374.0
2020-03-23 10:20:00,62.63,62.8,62.25,62.78,64836.0,49.9137,50.0491,49.6108,50.0332,64836.0
2020-03-23 10:25:00,62.86,62.98,62.41,62.77,93570.0,50.097,50.1926,49.7383,50.0252,93570.0
2020-03-23 10:30:00,62.65,62.71,61.93,62.32,68963.0,49.9296,49.9774,49.3558,49.6666,68963.0
2020-03-23 10:35:00,62.28,62.94,62.12,62.78,66582.0,49.6347,50.1607,49.5072,50.0332,66582.0
2020-03-23 10:40:00,62.79,63.16,62.48,63.01,33305.0,50.0412,50.336,49.7941,50.2165,33305.0
2020-03-23 10:45:00,62.78,62.88,62.19,62.51,51115.0,50.0332,50.1129,49.563,49.818,51115.0
2020-03-23 10:50:00,62.57,62.82,62.28,62.41,58249.0,49.8658,50.0651,49.6347,49.7383,58249.0
2020-03-23 10:55:00,62.36,62.52,61.4,61.55,66454.0,49.6985,49.826,48.9334,49.0529,66454.0
2020-03-23 11:00:00,61.54,61.68,61.1,61.37,62548.0,49.045,49.1565,48.6943,48.9095,62548.0
2020-03-23 11:05:00,61.33,61.61,61.1,61.29,54235.0,48.8776,49.1008,48.6943,48.8457,54235.0
2020-03-23 11:10:00,61.3,61.75,61.12,61.72,68809.0,48.8537,49.2123,48.7102,49.1884,68809.0
2020-03-23 11:15:00,61.68,61.97,61.1,61.32,51457.0,49.1565,49.3877,48.6943,48.8696,51457.0
2020-03-23 11:20:00,61.25,61.45,61.07,61.12,40344.0,48.8138,48.9732,48.6704,48.7102,40344.0
2020-03-23 11:25:00,61.1,61.31,60.41,60.51,85179.0,48.6943,48.8617,48.1444,48.2241,85179.0
2020-03-23 11:30:00,60.55,60.8,60.14,60.32,41438.0,48.256,48.4552,47.9292,48.0727,41438.0
2020-03-23 11:35:00,60.28,60.37,59.71,59.72,86531.0,48.0408,48.1125,47.5865,47.5945,86531.0
2020-03-23 11:40:00,59.76,59.91,59.1,59.33,73722.0,47.6264,47.7459,47.1004,47.2837,73722.0
2020-03-23 11:45:00,59.35,59.68,59.23,59.59,50960.0,47.2996,47.5626,47.204,47.4909,50960.0
2020-03-23 11:50:00,59.54,60.55,59.46,60.29,81994.0,47.451,48.256,47.3873,48.0488,81994.0
2020-03-23 11:55:00,60.25,60.28,59.69,60.27,40780.0,48.0169,48.0408,47.5706,48.0328,40780.0
2020-03-23 12:00:00,60.32,60.8,60.2,60.24,56473.0,48.0727,48.4552,47.977,48.0089,56473.0
2020-03-23 12:05:00,60.26,60.43,59.86,59.89,49757.0,48.0249,48.1603,47.7061,47.73,49757.0
2020-03-23 12:10:00,59.91,60.17,59.75,60.14,41316.0,47.7459,47.9531,47.6184,47.9292,41316.0
2020-03-23 12:15:00,60.15,60.69,59.75,60.24,59808.0,47.9372,48.3675,47.6184,48.0089,59808.0
2020-03-23 12:20:00,60.28,61.05,60.13,60.82,48972.0,48.0408,48.6545,47.9213,48.4712,48972.0
2020-03-23 12:25:00,60.84,60.84,60.2,60.49,39422.0,48.4871,48.4871,47.977,48.2082,39422.0
2020-03-23 12:30:00,60.45,60.65,60.08,60.43,47104.0,48.1763,48.3357,47.8814,48.1603,47104.0
2020-03-23 12:35:00,60.51,61.16,60.19,60.91,48799.0,48.2241,48.7421,47.9691,48.5429,48799.0
2020-03-23 12:40:00,60.91,61.59,60.91,61.41,41239.0,48.5429,49.0848,48.5429,48.9414,41239.0
2020-03-23 12:45:00,61.37,62.14,61.18,62.05,72211.0,48.9095,49.5231,48.7581,49.4514,72211.0
2020-03-23 12:50:00,62.12,62.12,61.5,61.82,54423.0,49.5072,49.5072,49.0131,49.2681,54423.0
2020-03-23 12:55:00,61.76,62.11,61.53,61.59,25507.0,49.2203,49.4992,49.037,49.0848,25507.0
2020-03-23 13:00:00,61.63,61.66,61.07,61.16,29730.0,49.1167,49.1406,48.6704,48.7421,29730.0
2020-03-23 13:05:00,61.1,61.32,60.8,61.09,42185.0,48.6943,48.8696,48.4552,48.6863,42185.0
2020-03-23 13:10:00,61.19,62.08,61.19,61.95,49724.0,48.766,49.4753,48.766,49.3717,49724.0
2020-03-23 13:15:00,62.0,62.51,61.53,62.51,60124.0,49.4116,49.818,49.037,49.818,60124.0
2020-03-23 13:20:00,62.59,62.97,61.75,62.12,56033.0,49.8818,50.1846,49.2123,49.5072,56033.0
2020-03-23 13:25:00,62.14,62.14,61.35,61.35,30129.0,49.5231,49.5231,48.8935,48.8935,30129.0
2020-03-23 13:30:00,61.33,61.33,60.32,60.82,78606.0,48.8776,48.8776,48.0727,48.4712,78606.0
2020-03-23 13:35:00,60.86,60.89,59.55,59.85,99755.0,48.503,48.5269,47.459,47.6981,99755.0
2020-03-23 13:40:00,59.85,60.2,59.52,59.52,76710.0,47.6981,47.977,47.4351,47.4351,76710.0
2020-03-23 13:45:00,59.54,60.32,59.52,60.24,52880.0,47.451,48.0727,47.4351,48.0089,52880.0
2020-03-23 13:50:00,60.31,60.65,60.11,60.11,114624.0,48.0647,48.3357,47.9053,47.9053,114624.0
2020-03-23 13:55:00,60.13,60.14,59.25,59.55,93839.0,47.9213,47.9292,47.2199,47.459,93839.0
2020-03-23 14:00:00,59.62,59.67,59.13,59.25,42936.0,47.5148,47.5546,47.1243,47.2199,42936.0
2020-03-23 14:05:00,59.25,59.67,58.91,58.96,65290.0,47.2199,47.5546,46.949,46.9888,65290.0
2020-03-23 14:10:00,59.01,59.68,58.92,59.37,63014.0,47.0287,47.5626,46.9569,47.3156,63014.0
2020-03-23 14:15:00,59.32,60.06,59.31,59.54,55953.0,47.2757,47.8655,47.2677,47.451,55953.0
2020-03-23 14:20:00,59.63,59.92,59.36,59.73,51440.0,47.5228,47.7539,47.3076,47.6025,51440.0
2020-03-23 14:25:00,59.75,60.64,59.65,60.41,48015.0,47.6184,48.3277,47.5387,48.1444,48015.0
2020-03-23 14:30:00,60.55,60.67,59.76,60.09,70456.0,48.256,48.3516,47.6264,47.8894,70456.0
2020-03-23 14:35:00,60.06,60.14,59.51,59.56,66231.0,47.8655,47.9292,47.4271,47.467,66231.0
2020-03-23 14:40:00,59.56,60.2,59.54,59.95,66762.0,47.467,47.977,47.451,47.7778,66762.0
2020-03-23 14:45:00,59.98,60.44,59.61,60.39,76651.0,47.8017,48.1683,47.5068,48.1285,76651.0
2020-03-23 14:50:00,60.36,60.36,59.64,59.8,52966.0,48.1046,48.1046,47.5307,47.6583,52966.0
2020-03-23 14:55:00,59.8,60.04,59.51,59.61,73074.0,47.6583,47.8495,47.4271,47.5068,73074.0
2020-03-23 15:00:00,59.62,59.74,59.0,59.63,59162.0,47.5148,47.6104,47.0207,47.5228,59162.0
2020-03-23 15:05:00,59.68,59.84,59.32,59.47,70854.0,47.5626,47.6901,47.2757,47.3953,70854.0
2020-03-23 15:10:00,59.4,59.4,58.74,58.95,55341.0,47.3395,47.3395,46.8135,46.9808,55341.0
2020-03-23 15:15:00,58.95,59.21,58.63,58.71,85730.0,46.9808,47.188,46.7258,46.7896,85730.0
2020-03-23 15:20:00,58.68,58.79,58.05,58.3,70917.0,46.7657,46.8533,46.2636,46.4628,70917.0
2020-03-23 15:25:00,58.34,58.39,58.01,58.14,61149.0,46.4947,46.5345,46.2317,46.3353,61149.0
2020-03-23 15:30:00,58.17,58.39,57.85,57.9,93856.0,46.3592,46.5345,46.1042,46.144,93856.0
2020-03-23 15:35:00,57.9,58.44,57.79,58.21,95466.0,46.144,46.5744,46.0564,46.3911,95466.0
2020-03-23 15:40:00,58.16,58.84,58.11,58.48,120291.0,46.3512,46.8932,46.3114,46.6063,120291.0
2020-03-23 15:45:00,58.45,58.78,58.1,58.1,162448.0,46.5824,46.8454,46.3034,46.3034,162448.0
2020-03-23 15:50:00,58.08,59.88,58.02,59.58,247074.0,46.2875,47.722,46.2397,47.4829,247074.0
2020-03-23 15:55:00,59.63,60.42,59.22,59.4,473842.0,47.5228,48.1524,47.196,47.3395,473842.0
2020-03-24 09:30:00,63.0,63.0,62.35,62.79,347446.0,50.2085,50.2085,49.6905,50.0412,347446.0
2020-03-24 09:35:00,62.8,62.9,62.5,62.77,110980.0,50.0491,50.1288,49.81,50.0252,110980.0
2020-03-24 09:40:00,62.73,62.76,62.02,62.04,92788.0,49.9933,50.0173,49.4275,49.4434,92788.0
2020-03-24 09:45:00,62.17,63.05,62.02,63.0,81818.0,49.5471,50.2484,49.4275,50.2085,81818.0
2020-03-24 09:50:00,63.08,63.59,62.67,63.56,69529.0,50.2723,50.6787,49.9455,50.6548,69529.0
2020-03-24 09:55:00,63.47,63.65,62.85,63.05,113833.0,50.5831,50.7266,50.089,50.2484,113833.0
2020-03-24 10:00:00,63.05,63.35,62.65,62.94,72812.0,50.2484,50.4875,49.9296,50.1607,72812.0
2020-03-24 10:05:00,62.94,63.39,62.7,62.86,88040.0,50.1607,50.5193,49.9694,50.097,88040.0
2020-03-24 10:10:00,62.89,63.16,62.68,62.99,67557.0,50.1209,50.336,49.9535,50.2006,67557.0
2020-03-24 10:15:00,62.98,63.62,62.91,63.26,64072.0,50.1926,50.7026,50.1368,50.4157,64072.0
2020-03-24 10:20:00,63.3,63.51,63.13,63.38,57531.0,50.4476,50.615,50.3121,50.5114,57531.0
2020-03-24 10:25:00,63.39,63.73,63.17,63.71,41576.0,50.5193,50.7903,50.344,50.7744,41576.0
2020-03-24 10:30:00,63.72,64.1,63.6,63.6,66091.0,50.7823,51.0852,50.6867,50.6867,66091.0
2020-03-24 10:35:00,63.6,64.33,63.38,64.22,52813.0,50.6867,51.2685,50.5114,51.1808,52813.0
2020-03-24 10:40:00,64.18,64.87,64.11,64.53,89539.0,51.1489,51.6988,51.0932,51.4279,89539.0
2020-03-24 10:45:00,64.54,64.7,64.16,64.26,52216.0,51.4358,51.5634,51.133,51.2127,52216.0
2020-03-24 10:50:00,64.26,64.43,64.02,64.27,28035.0,51.2127,51.3482,51.0214,51.2207,28035.0
2020-03-24 10:55:00,64.2,64.29,63.56,63.9,95953.0,51.1649,51.2366,50.6548,50.9258,95953.0
2020-03-24 11:00:00,63.9,64.08,63.67,63.73,40161.0,50.9258,51.0692,50.7425,50.7903,40161.0
2020-03-24 11:05:00,63.74,64.03,63.59,63.87,39165.0,50.7983,51.0294,50.6787,50.9019,39165.0
2020-03-24 11:10:00,63.82,64.58,63.82,64.43,33465.0,50.862,51.4677,50.862,51.3482,33465.0
2020-03-24 11:15:00,64.43,64.56,63.87,64.22,39971.0,51.3482,51.4518,50.9019,51.1808,39971.0
2020-03-24 11:20:00,64.16,64.33,63.87,63.93,26697.0,51.133,51.2685,50.9019,50.9497,26697.0
2020-03-24 11:25:00,63.96,64.45,63.95,64.11,32218.0,50.9736,51.3641,50.9656,51.0932,32218.0
2020-03-24 11:30:00,64.09,64.32,63.53,63.8,29172.0,51.0772,51.2605,50.6309,50.8461,29172.0
2020-03-24 11:35:00,63.82,63.98,63.1,63.36,47017.0,50.862,50.9895,50.2882,50.4954,47017.0
2020-03-24 11:40:00,63.51,63.76,63.34,63.57,58208.0,50.615,50.8142,50.4795,50.6628,58208.0
2020-03-24 11:45:00,63.59,63.95,63.52,63.95,44950.0,50.6787,50.9656,50.6229,50.9656,44950.0
2020-03-24 11:50:00,63.96,64.41,63.96,64.39,40945.0,50.9736,51.3322,50.9736,51.3163,40945.0
2020-03-24 11:55:00,64.41,64.98,64.41,64.86,25977.0,51.3322,51.7865,51.3322,51.6909,25977.0
2020-03-24 12:00:00,64.91,65.32,64.89,65.32,36097.0,51.7307,52.0575,51.7148,52.0575,36097.0
2020-03-24 12:05:00,65.31,65.69,65.06,65.48,32659.0,52.0495,52.3524,51.8503,52.185,32659.0
2020-03-24 12:10:00,65.53,65.68,65.31,65.34,42444.0,52.2248,52.3444,52.0495,52.0734,42444.0
2020-03-24 12:15:00,65.33,65.99,65.28,65.93,41638.0,52.0654,52.5914,52.0256,52.5436,41638.0
2020-03-24 12:20:00,65.93,66.47,65.81,66.29,50037.0,52.5436,52.974,52.448,52.8305,50037.0
2020-03-24 12:25:00,66.29,67.0,66.27,67.0,34632.0,52.8305,53.3964,52.8146,53.3964,34632.0
2020-03-24 12:30:00,66.95,67.08,66.75,66.93,39718.0,53.3565,53.4601,53.1971,53.3406,39718.0
2020-03-24 12:35:00,66.93,67.41,66.91,67.13,67147.0,53.3406,53.7231,53.3246,53.5,67147.0
2020-03-24 12:40:00,67.13,67.13,66.59,66.83,48556.0,53.5,53.5,53.0696,53.2609,48556.0
2020-03-24 12:45:00,66.84,66.89,66.05,66.12,38076.0,53.2689,53.3087,52.6393,52.695,38076.0
2020-03-24 12:50:00,66.06,66.08,65.44,65.55,33850.0,52.6472,52.6632,52.1531,52.2408,33850.0
2020-03-24 12:55:00,65.54,65.57,65.11,65.2,33978.0,52.2328,52.2567,51.8901,51.9618,33978.0
2020-03-24 13:00:00,65.16,65.32,64.95,64.95,35840.0,51.93,52.0575,51.7626,51.7626,35840.0
2020-03-24 13:05:00,64.94,65.0,64.65,64.76,63874.0,51.7546,51.8024,51.5235,51.6112,63874.0
2020-03-24 13:10:00,64.73,65.81,64.65,65.6,77146.0,51.5873,52.448,51.5235,52.2806,77146.0
2020-03-24 13:15:00,65.6,65.6,65.12,65.4,28596.0,52.2806,52.2806,51.8981,52.1212,28596.0
2020-03-24 13:20:00,65.39,65.75,65.1,65.57,33329.0,52.1133,52.4002,51.8821,52.2567,33329.0
2020-03-24 13:25:00,65.57,65.86,65.39,65.71,27265.0,52.2567,52.4878,52.1133,52.3683,27265.0
2020-03-24 13:30:00,65.7,65.87,65.5,65.51,31166.0,52.3603,52.4958,52.2009,52.2089,31166.0
2020-03-24 13:35:00,65.47,65.68,65.3,65.4,37861.0,52.177,52.3444,52.0415,52.1212,37861.0
2020-03-24 13:40:00,65.37,65.4,64.91,65.1,34877.0,52.0973,52.1212,51.7307,51.8821,34877.0
2020-03-24 13:45:00,65.08,65.27,64.71,64.86,42687.0,51.8662,52.0176,51.5713,51.6909,42687.0
2020-03-24 13:50:00,64.88,64.92,64.35,64.64,33891.0,51.7068,51.7387,51.2844,51.5155,33891.0
2020-03-24 13:55:00,64.59,64.72,64.13,64.22,31925.0,51.4757,51.5793,51.1091,51.1808,31925.0
2020-03-24 14:00:00,64.2,64.31,64.0,64.08,39564.0,51.1649,51.2525,51.0055,51.0692,39564.0
2020-03-24 14:05:00,64.13,64.24,63.84,63.86,65891.0,51.1091,51.1968,50.878,50.8939,65891.0
2020-03-24 14:10:00,63.89,63.98,63.6,63.95,43466.0,50.9178,50.9895,50.6867,50.9656,43466.0
2020-03-24 14:15:00,63.86,64.14,63.74,64.05,27083.0,50.8939,51.1171,50.7983,51.0453,27083.0
2020-03-24 14:20:00,64.08,64.26,63.99,64.04,27884.0,51.0692,51.2127,50.9975,51.0374,27884.0
2020-03-24 14:25:00,64.0,64.14,63.85,63.86,88826.0,51.0055,51.1171,50.8859,50.8939,88826.0
2020-03-24 14:30:00,63.87,63.94,63.53,63.74,48046.0,50.9019,50.9577,50.6309,50.7983,48046.0
2020-03-24 14:35:00,63.73,64.08,63.55,63.73,41534.0,50.7903,51.0692,50.6469,50.7903,41534.0
2020-03-24 14:40:00,63.75,63.94,63.57,63.87,31348.0,50.8062,50.9577,50.6628,50.9019,31348.0
2020-03-24 14:45:00,63.91,64.27,63.73,63.96,57168.0,50.9338,51.2207,50.7903,50.9736,57168.0
2020-03-24 14:50:00,64.0,64.5,63.94,64.3,39632.0,51.0055,51.404,50.9577,51.2446,39632.0
2020-03-24 14:55:00,64.3,64.7,64.22,64.66,31997.0,51.2446,51.5634,51.1808,51.5315,31997.0
2020-03-24 15:00:00,64.65,65.06,64.54,64.97,72917.0,51.5235,51.8503,51.4358,51.7785,72917.0
2020-03-24 15:05:00,64.97,65.53,64.9,65.53,66619.0,51.7785,52.2248,51.7228,52.2248,66619.0
2020-03-24 15:10:00,65.51,65.58,65.18,65.56,49407.0,52.2089,52.2647,51.9459,52.2487,49407.0
2020-03-24 15:15:00,65.55,65.63,65.28,65.37,72683.0,52.2408,52.3045,52.0256,52.0973,72683.0
2020-03-24 15:20:00,65.35,65.5,65.03,65.17,56982.0,52.0814,52.2009,51.8264,51.9379,56982.0
2020-03-24 15:25:00,65.17,65.26,64.79,65.24,69700.0,51.9379,52.0097,51.6351,51.9937,69700.0
2020-03-24 15:30:00,65.27,65.59,65.23,65.39,74984.0,52.0176,52.2727,51.9858,52.1133,74984.0
2020-03-24 15:35:00,65.42,65.46,65.0,65.28,91351.0,52.1372,52.1691,51.8024,52.0256,91351.0
2020-03-24 15:40:00,65.28,65.85,65.18,65.53,92228.0,52.0256,52.4799,51.9459,52.2248,92228.0
2020-03-24 15:45:00,65.54,65.64,64.58,64.84,100062.0,52.2328,52.3125,51.4677,51.6749,100062.0
2020-03-24 15:50:00,64.88,65.79,64.87,65.62,147924.0,51.7068,52.432,51.6988,52.2966,147924.0
2020-03-24 15:55:00,65.63,66.29,65.52,65.67,299490.0,52.3045,52.8305,52.2169,52.3364,299490.0
2020-03-25 09:30:00,64.83,65.65,64.03,65.42,156311.0,51.667,52.3205,51.0294,52.1372,156311.0
2020-03-25 09:35:00,65.42,66.29,65.0,65.65,81299.0,52.1372,52.8305,51.8024,52.3205,81299.0
2020-03-25 09:40:00,65.69,66.0,65.39,65.81,89140.0,52.3524,52.5994,52.1133,52.448,89140.0
2020-03-25 09:45:00,65.96,66.51,65.66,66.23,47470.0,52.5675,53.0059,52.3284,52.7827,47470.0
2020-03-25 09:50:00,66.45,66.64,65.55,65.69,58693.0,52.958,53.1095,52.2408,52.3524,58693.0
2020-03-25 09:55:00,65.7,65.87,64.14,64.14,57238.0,52.3603,52.4958,51.1171,51.1171,57238.0
2020-03-25 10:00:00,64.24,65.29,64.14,64.76,48169.0,51.1968,52.0336,51.1171,51.6112,48169.0
2020-03-25 10:05:00,64.68,65.42,64.61,65.03,54402.0,51.5474,52.1372,51.4916,51.8264,54402.0
2020-03-25 10:10:00,64.96,65.01,64.08,64.54,39281.0,51.7706,51.8104,51.0692,51.4358,39281.0
2020-03-25 10:15:00,64.35,64.75,64.2,64.34,32393.0,51.2844,51.6032,51.1649,51.2765,32393.0
2020-03-25 10:20:00,64.48,65.23,64.21,64.79,26846.0,51.388,51.9858,51.1729,51.6351,26846.0
2020-03-25 10:25:00,64.72,64.95,64.27,64.48,20965.0,51.5793,51.7626,51.2207,51.388,20965.0
2020-03-25 10:30:00,64.57,65.03,64.41,64.51,47170.0,51.4598,51.8264,51.3322,51.4119,47170.0
2020-03-25 10:35:00,64.56,65.17,64.29,64.81,25727.0,51.4518,51.9379,51.2366,51.651,25727.0
2020-03-25 10:40:00,64.79,64.94,64.28,64.55,22200.0,51.6351,51.7546,51.2286,51.4438,22200.0
2020-03-25 10:45:00,64.56,65.02,64.13,64.68,21175.0,51.4518,51.8184,51.1091,51.5474,21175.0
2020-03-25 10:50:00,64.61,64.76,64.06,64.14,23346.0,51.4916,51.6112,51.0533,51.1171,23346.0
2020-03-25 10:55:00,64.14,64.83,64.07,64.68,21759.0,51.1171,51.667,51.0613,51.5474,21759.0
2020-03-25 11:00:00,64.64,65.03,64.34,65.03,48475.0,51.5155,51.8264,51.2765,51.8264,48475.0
2020-03-25 11:05:00,65.03,65.54,64.98,65.24,21150.0,51.8264,52.2328,51.7865,51.9937,21150.0
2020-03-25 11:10:00,65.34,65.76,65.12,65.26,30884.0,52.0734,52.4081,51.8981,52.0097,30884.0
2020-03-25 11:15:00,65.4,65.7,65.26,65.52,23464.0,52.1212,52.3603,52.0097,52.2169,23464.0
2020-03-25 11:20:00,65.56,65.62,65.07,65.34,18328.0,52.2487,52.2966,51.8582,52.0734,18328.0
2020-03-25 11:25:00,65.3,66.19,65.3,65.63,23057.0,52.0415,52.7508,52.0415,52.3045,23057.0
2020-03-25 11:30:00,65.58,65.89,65.36,65.82,20917.0,52.2647,52.5117,52.0894,52.456,20917.0
2020-03-25 11:35:00,65.75,66.09,65.34,65.52,26112.0,52.4002,52.6711,52.0734,52.2169,26112.0
2020-03-25 11:40:00,65.62,65.72,65.27,65.63,12941.0,52.2966,52.3763,52.0176,52.3045,12941.0
2020-03-25 11:45:00,65.6,66.0,65.22,65.7,11599.0,52.2806,52.5994,51.9778,52.3603,11599.0
2020-03-25 11:50:00,65.79,65.95,65.58,65.67,16976.0,52.432,52.5596,52.2647,52.3364,16976.0
2020-03-25 11:55:00,65.68,66.29,65.49,66.14,30185.0,52.3444,52.8305,52.193,52.711,30185.0
2020-03-25 12:00:00,66.03,66.6,66.03,66.6,24221.0,52.6233,53.0776,52.6233,53.0776,24221.0
2020-03-25 12:05:00,66.52,66.6,66.08,66.1,39570.0,53.0138,53.0776,52.6632,52.6791,39570.0
2020-03-25 12:10:00,66.13,66.48,66.13,66.38,14153.0,52.703,52.982,52.703,52.9023,14153.0
2020-03-25 12:15:00,66.36,66.93,66.29,66.45,24861.0,52.8863,53.3406,52.8305,52.958,24861.0
2020-03-25 12:20:00,66.52,67.13,66.51,67.13,25448.0,53.0138,53.5,53.0059,53.5,25448.0
2020-03-25 12:25:00,67.14,67.5,67.07,67.37,39220.0,53.5079,53.7949,53.4522,53.6912,39220.0
2020-03-25 12:30:00,67.44,67.98,67.16,67.92,52735.0,53.747,54.1774,53.5239,54.1296,52735.0
2020-03-25 12:35:00,67.92,68.34,67.64,68.24,38366.0,54.1296,54.4643,53.9064,54.3846,38366.0
2020-03-25 12:40:00,68.27,68.55,68.07,68.5,38373.0,54.4085,54.6317,54.2491,54.5918,38373.0
2020-03-25 12:45:00,68.5,68.86,68.35,68.55,57872.0,54.5918,54.8787,54.4723,54.6317,57872.0
2020-03-25 12:50:00,68.6,68.88,68.03,68.06,42124.0,54.6715,54.8947,54.2172,54.2411,42124.0
2020-03-25 12:55:00,68.1,68.65,67.88,68.65,57231.0,54.273,54.7114,54.0977,54.7114,57231.0
2020-03-25 13:00:00,68.6,68.6,68.13,68.39,17295.0,54.6715,54.6715,54.2969,54.5041,17295.0
2020-03-25 13:05:00,68.39,68.8,68.25,68.78,23154.0,54.5041,54.8309,54.3926,54.815,23154.0
2020-03-25 13:10:00,68.75,68.81,68.33,68.56,16552.0,54.7911,54.8389,54.4563,54.6396,16552.0
2020-03-25 13:15:00,68.6,68.88,68.43,68.75,17205.0,54.6715,54.8947,54.536,54.7911,17205.0
2020-03-25 13:20:00,68.67,68.89,68.58,68.8,16348.0,54.7273,54.9026,54.6556,54.8309,16348.0
2020-03-25 13:25:00,68.81,68.93,68.47,68.84,28750.0,54.8389,54.9345,54.5679,54.8628,28750.0
2020-03-25 13:30:00,68.72,69.15,68.64,68.91,39476.0,54.7671,55.1098,54.7034,54.9186,39476.0
2020-03-25 13:35:00,68.81,69.77,68.79,69.55,59187.0,54.8389,55.604,54.8229,55.4286,59187.0
2020-03-25 13:40:00,69.59,69.95,69.22,69.87,36802.0,55.4605,55.7474,55.1656,55.6836,36802.0
2020-03-25 13:45:00,69.8,70.35,69.76,70.34,44573.0,55.6279,56.0662,55.596,56.0582,44573.0
2020-03-25 13:50:00,70.21,70.35,69.71,69.81,30308.0,55.9546,56.0662,55.5561,55.6358,30308.0
2020-03-25 13:55:00,69.76,70.02,69.35,69.57,31168.0,55.596,55.8032,55.2692,55.4446,31168.0
2020-03-25 14:00:00,69.64,69.83,69.11,69.21,25672.0,55.5003,55.6518,55.078,55.1577,25672.0
2020-03-25 14:05:00,69.44,69.5,68.43,68.43,52424.0,55.341,55.3888,54.536,54.536,52424.0
2020-03-25 14:10:00,68.58,69.44,68.43,69.44,18133.0,54.6556,55.341,54.536,55.341,18133.0
2020-03-25 14:15:00,69.44,69.94,69.15,69.75,19553.0,55.341,55.7394,55.1098,55.588,19553.0
2020-03-25 14:20:00,69.79,69.98,69.5,69.88,15817.0,55.6199,55.7713,55.3888,55.6916,15817.0
2020-03-25 14:25:00,69.85,70.0,69.44,69.75,30071.0,55.6677,55.7873,55.341,55.588,30071.0
2020-03-25 14:30:00,69.79,69.95,69.0,69.17,26694.0,55.6199,55.7474,54.9903,55.1258,26694.0
2020-03-25 14:35:00,69.03,69.53,68.92,69.49,42746.0,55.0142,55.4127,54.9265,55.3808,42746.0
2020-03-25 14:40:00,69.5,69.76,69.21,69.67,34107.0,55.3888,55.596,55.1577,55.5243,34107.0
2020-03-25 14:45:00,69.73,70.29,69.58,70.12,38639.0,55.5721,56.0184,55.4525,55.8829,38639.0
2020-03-25 14:50:00,70.21,70.31,69.55,70.13,20616.0,55.9546,56.0343,55.4286,55.8909,20616.0
2020-03-25 14:55:00,70.1,70.64,70.03,70.4,55156.0,55.8669,56.2973,55.8112,56.106,55156.0
2020-03-25 15:00:00,70.39,70.81,70.18,70.62,45492.0,56.0981,56.4328,55.9307,56.2814,45492.0
2020-03-25 15:05:00,70.73,70.74,70.13,70.28,41162.0,56.369,56.377,55.8909,56.0104,41162.0
2020-03-25 15:10:00,70.28,70.44,70.04,70.29,54245.0,56.0104,56.1379,55.8191,56.0184,54245.0
2020-03-25 15:15:00,70.31,70.54,70.09,70.25,27287.0,56.0343,56.2176,55.859,55.9865,27287.0
2020-03-25 15:20:00,70.22,70.59,69.94,70.05,30435.0,55.9626,56.2575,55.7394,55.8271,30435.0
2020-03-25 15:25:00,69.97,70.44,69.63,69.83,55887.0,55.7633,56.1379,55.4924,55.6518,55887.0
2020-03-25 15:30:00,69.96,70.61,69.85,70.23,46241.0,55.7554,56.2734,55.6677,55.9706,46241.0
2020-03-25 15:35:00,70.2,70.56,69.85,70.0,38211.0,55.9466,56.2336,55.6677,55.7873,38211.0
2020-03-25 15:40:00,70.0,70.3,68.78,68.99,64968.0,55.7873,56.0263,54.815,54.9823,64968.0
2020-03-25 15:45:00,68.88,69.34,68.46,68.84,85530.0,54.8947,55.2613,54.5599,54.8628,85530.0
2020-03-25 15:50:00,68.78,68.8,66.66,67.62,168886.0,54.815,54.8309,53.1254,53.8905,168886.0
2020-03-25 15:55:00,67.49,67.91,66.78,67.39,327955.0,53.7869,54.1216,53.221,53.7072,327955.0
2020-03-26 09:30:00,67.31,68.76,67.01,68.73,127508.0,53.6434,54.799,53.4043,54.7751,127508.0
2020-03-26 09:35:00,68.6,69.65,68.33,68.59,96667.0,54.6715,55.5083,54.4563,54.6635,96667.0
2020-03-26 09:40:00,68.61,69.25,68.57,69.04,38883.0,54.6795,55.1895,54.6476,55.0222,38883.0
2020-03-26 09:45:00,69.15,69.42,68.57,69.28,52632.0,55.1098,55.325,54.6476,55.2134,52632.0
2020-03-26 09:50:00,69.41,69.85,68.66,69.85,32518.0,55.317,55.6677,54.7193,55.6677,32518.0
2020-03-26 09:55:00,69.94,70.91,69.92,70.62,48040.0,55.7394,56.5125,55.7235,56.2814,48040.0
2020-03-26 10:00:00,70.73,70.99,70.21,70.81,59817.0,56.369,56.5762,55.9546,56.4328,59817.0
2020-03-26 10:05:00,70.83,72.25,70.78,72.16,97029.0,56.4487,57.5804,56.4089,57.5087,97029.0
2020-03-26 10:10:00,72.12,72.2,71.27,71.62,50078.0,57.4768,57.5406,56.7994,57.0783,50078.0
2020-03-26 10:15:00,71.54,72.28,71.5,72.22,22672.0,57.0146,57.6043,56.9827,57.5565,22672.0
2020-03-26 10:20:00,72.23,72.73,72.02,72.29,26813.0,57.5645,57.963,57.3971,57.6123,26813.0
2020-03-26 10:25:00,72.65,72.65,71.71,71.93,20216.0,57.8992,57.8992,57.1501,57.3254,20216.0
2020-03-26 10:30:00,71.95,72.2,71.58,72.2,13706.0,57.3413,57.5406,57.0465,57.5406,13706.0
2020-03-26 10:35:00,72.17,72.42,71.46,71.71,32082.0,57.5167,57.7159,56.9508,57.1501,32082.0
2020-03-26 10:40:00,71.61,71.96,71.27,71.55,18155.0,57.0704,57.3493,56.7994,57.0225,18155.0
2020-03-26 10:45:00,71.46,71.56,70.57,70.7,39298.0,56.9508,57.0305,56.2415,56.3451,39298.0
2020-03-26 10:50:00,70.69,71.13,70.34,71.05,44471.0,56.3372,56.6878,56.0582,56.6241,44471.0
2020-03-26 10:55:00,70.89,71.46,70.79,71.13,38475.0,56.4965,56.9508,56.4169,56.6878,38475.0
2020-03-26 11:00:00,71.13,71.26,70.7,71.05,47183.0,56.6878,56.7914,56.3451,56.6241,47183.0
2020-03-26 11:05:00,71.09,71.55,70.8,71.5,47416.0,56.6559,57.0225,56.4248,56.9827,47416.0
2020-03-26 11:10:00,71.52,71.74,71.24,71.66,19507.0,56.9986,57.174,56.7755,57.1102,19507.0
2020-03-26 11:15:00,71.58,71.99,71.34,71.99,24346.0,57.0465,57.3732,56.8552,57.3732,24346.0
2020-03-26 11:20:00,71.86,72.47,71.52,72.46,38086.0,57.2696,57.7557,56.9986,57.7478,38086.0
2020-03-26 11:25:00,72.48,72.8,72.22,72.8,57451.0,57.7637,58.0187,57.5565,58.0187,57451.0
2020-03-26 11:30:00,72.75,73.07,72.66,72.88,40454.0,57.9789,58.2339,57.9072,58.0825,40454.0
2020-03-26 11:35:00,72.82,73.27,72.6,73.21,27323.0,58.0347,58.3933,57.8594,58.3455,27323.0
2020-03-26 11:40:00,73.24,73.5,72.83,73.24,24502.0,58.3694,58.5766,58.0427,58.3694,24502.0
2020-03-26 11:45:00,73.27,73.3,72.82,73.08,25622.0,58.3933,58.4172,58.0347,58.2419,25622.0
2020-03-26 11:50:00,73.21,73.48,72.94,73.23,30271.0,58.3455,58.5607,58.1303,58.3614,30271.0
2020-03-26 11:55:00,73.23,73.23,72.63,73.09,35904.0,58.3614,58.3614,57.8833,58.2499,35904.0
2020-03-26 12:00:00,73.09,73.22,72.69,72.79,22510.0,58.2499,58.3535,57.9311,58.0108,22510.0
2020-03-26 12:05:00,72.78,72.91,72.12,72.27,25484.0,58.0028,58.1064,57.4768,57.5964,25484.0
2020-03-26 12:10:00,72.25,72.44,71.88,72.18,41244.0,57.5804,57.7318,57.2855,57.5246,41244.0
2020-03-26 12:15:00,72.16,72.43,71.68,72.18,50321.0,57.5087,57.7239,57.1261,57.5246,50321.0
2020-03-26 12:20:00,72.23,72.63,72.01,72.47,24357.0,57.5645,57.8833,57.3891,57.7557,24357.0
2020-03-26 12:25:00,72.54,72.75,72.32,72.62,17345.0,57.8115,57.9789,57.6362,57.8753,17345.0
2020-03-26 12:30:00,72.54,72.86,72.54,72.74,28746.0,57.8115,58.0666,57.8115,57.9709,28746.0
2020-03-26 12:35:00,72.75,72.91,72.61,72.7,18156.0,57.9789,58.1064,57.8673,57.939,18156.0
2020-03-26 12:40:00,72.71,72.88,72.53,72.73,30278.0,57.947,58.0825,57.8036,57.963,30278.0
2020-03-26 12:45:00,72.73,72.76,72.47,72.58,18065.0,57.963,57.9869,57.7557,57.8434,18065.0
2020-03-26 12:50:00,72.56,72.8,72.55,72.65,16988.0,57.8275,58.0187,57.8195,57.8992,16988.0
2020-03-26 12:55:00,72.61,72.97,72.51,72.79,26080.0,57.8673,58.1542,57.7876,58.0108,26080.0
2020-03-26 13:00:00,72.83,73.17,72.73,72.92,28019.0,58.0427,58.3136,57.963,58.1144,28019.0
2020-03-26 13:05:00,72.95,73.1,72.02,72.25,17773.0,58.1383,58.2578,57.3971,57.5804,17773.0
2020-03-26 13:10:00,72.3,72.46,72.02,72.23,29060.0,57.6203,57.7478,57.3971,57.5645,29060.0
2020-03-26 13:15:00,72.19,72.55,71.93,72.0,19179.0,57.5326,57.8195,57.3254,57.3812,19179.0
2020-03-26 13:20:00,72.03,72.14,71.64,72.14,22190.0,57.4051,57.4927,57.0943,57.4927,22190.0
2020-03-26 13:25:00,72.15,72.25,71.82,71.95,18233.0,57.5007,57.5804,57.2377,57.3413,18233.0
2020-03-26 13:30:00,71.86,72.36,71.76,72.36,36691.0,57.2696,57.6681,57.1899,57.6681,36691.0
2020-03-26 13:35:00,72.33,72.55,72.28,72.47,16397.0,57.6442,57.8195,57.6043,57.7557,16397.0
2020-03-26 13:40:00,72.48,72.77,72.35,72.48,20866.0,57.7637,57.9948,57.6601,57.7637,20866.0
2020-03-26 13:45:00,72.45,72.87,72.38,72.79,13233.0,57.7398,58.0745,57.684,58.0108,13233.0
2020-03-26 13:50:00,72.78,73.03,72.64,72.98,24587.0,58.0028,58.202,57.8912,58.1622,24587.0
2020-03-26 13:55:00,73.03,73.03,72.21,72.23,40537.0,58.202,58.202,57.5485,57.5645,40537.0
2020-03-26 14:00:00,72.28,72.29,71.81,72.01,47950.0,57.6043,57.6123,57.2298,57.3891,47950.0
2020-03-26 14:05:00,71.94,71.99,71.27,71.35,33718.0,57.3334,57.3732,56.7994,56.8632,33718.0
2020-03-26 14:10:00,71.4,71.61,71.01,71.25,21992.0,56.903,57.0704,56.5922,56.7835,21992.0
2020-03-26 14:15:00,71.26,71.37,70.93,71.16,31032.0,56.7914,56.8791,56.5284,56.7117,31032.0
2020-03-26 14:20:00,71.14,71.38,71.0,71.18,41224.0,56.6958,56.8871,56.5842,56.7277,41224.0
2020-03-26 14:25:00,71.17,71.37,71.11,71.23,27438.0,56.7197,56.8791,56.6719,56.7675,27438.0
2020-03-26 14:30:00,71.27,71.99,71.24,71.72,31573.0,56.7994,57.3732,56.7755,57.158,31573.0
2020-03-26 14:35:00,71.76,71.98,71.68,71.76,25767.0,57.1899,57.3652,57.1261,57.1899,25767.0
2020-03-26 14:40:00,71.75,71.92,71.23,71.35,17836.0,57.1819,57.3174,56.7675,56.8632,17836.0
2020-03-26 14:45:00,71.36,71.72,71.27,71.52,23874.0,56.8711,57.158,56.7994,56.9986,23874.0
2020-03-26 14:50:00,71.48,71.98,71.45,71.76,24404.0,56.9668,57.3652,56.9428,57.1899,24404.0
2020-03-26 14:55:00,71.77,72.12,71.55,71.96,19298.0,57.1979,57.4768,57.0225,57.3493,19298.0
2020-03-26 15:00:00,71.95,72.11,71.66,72.11,34514.0,57.3413,57.4688,57.1102,57.4688,34514.0
2020-03-26 15:05:00,72.13,72.17,71.79,72.08,30905.0,57.4848,57.5167,57.2138,57.4449,30905.0
2020-03-26 15:10:00,72.15,72.21,71.8,71.89,31165.0,57.5007,57.5485,57.2218,57.2935,31165.0
2020-03-26 15:15:00,71.89,72.28,71.78,72.11,40040.0,57.2935,57.6043,57.2058,57.4688,40040.0
2020-03-26 15:20:00,72.11,72.26,71.96,72.13,29122.0,57.4688,57.5884,57.3493,57.4848,29122.0
2020-03-26 15:25:00,72.09,72.74,72.09,72.68,45756.0,57.4529,57.9709,57.4529,57.9231,45756.0
2020-03-26 15:30:00,72.7,73.45,72.68,73.12,53289.0,57.939,58.5368,57.9231,58.2738,53289.0
2020-03-26 15:35:00,73.08,73.22,71.91,72.29,46007.0,58.2419,58.3535,57.3094,57.6123,46007.0
2020-03-26 15:40:00,72.37,72.51,71.78,72.03,66164.0,57.6761,57.7876,57.2058,57.4051,66164.0
2020-03-26 15:45:00,71.97,71.99,71.28,71.66,69471.0,57.3573,57.3732,56.8074,57.1102,69471.0
2020-03-26 15:50:00,71.75,73.14,71.75,73.03,230840.0,57.1819,58.2897,57.1819,58.202,230840.0
2020-03-26 15:55:00,73.01,73.21,72.11,72.38,308257.0,58.1861,58.3455,57.4688,57.684,308257.0
2020-03-27 09:30:00,70.1,70.94,69.4,70.69,123738.0,55.8669,56.5364,55.3091,56.3372,123738.0
2020-03-27 09:35:00,70.67,71.52,70.66,70.97,37247.0,56.3212,56.9986,56.3132,56.5603,37247.0
2020-03-27 09:40:00,70.9,70.97,70.42,70.6,45609.0,56.5045,56.5603,56.122,56.2654,45609.0
2020-03-27 09:45:00,70.69,71.26,70.5,71.26,32246.0,56.3372,56.7914,56.1857,56.7914,32246.0
2020-03-27 09:50:00,71.25,72.41,71.06,71.82,52318.0,56.7835,57.7079,56.632,57.2377,52318.0
2020-03-27 09:55:00,71.83,72.01,71.5,71.84,19916.0,57.2457,57.3891,56.9827,57.2537,19916.0
2020-03-27 10:00:00,71.73,71.94,71.47,71.84,30283.0,57.166,57.3334,56.9588,57.2537,30283.0
2020-03-27 10:05:00,71.92,72.15,71.38,71.97,35432.0,57.3174,57.5007,56.8871,57.3573,35432.0
2020-03-27 10:10:00,72.04,72.25,71.61,71.94,19220.0,57.4131,57.5804,57.0704,57.3334,19220.0
2020-03-27 10:15:00,71.79,71.87,71.2,71.61,55792.0,57.2138,57.2776,56.7436,57.0704,55792.0
2020-03-27 10:20:00,71.56,71.98,71.36,71.51,21473.0,57.0305,57.3652,56.8711,56.9907,21473.0
2020-03-27 10:25:00,71.47,71.92,71.16,71.31,17454.0,56.9588,57.3174,56.7117,56.8313,17454.0
2020-03-27 10:30:00,71.51,71.64,70.87,71.32,77347.0,56.9907,57.0943,56.4806,56.8392,77347.0
2020-03-27 10:35:00,71.32,71.7,71.32,71.47,27013.0,56.8392,57.1421,56.8392,56.9588,27013.0
2020-03-27 10:40:00,71.43,71.78,71.29,71.29,32250.0,56.9269,57.2058,56.8153,56.8153,32250.0
2020-03-27 10:45:00,71.29,71.47,70.99,71.41,18253.0,56.8153,56.9588,56.5762,56.911,18253.0
2020-03-27 10:50:00,71.29,71.77,71.07,71.65,23311.0,56.8153,57.1979,56.64,57.1022,23311.0
2020-03-27 10:55:00,71.71,71.77,71.25,71.53,19848.0,57.1501,57.1979,56.7835,57.0066,19848.0
2020-03-27 11:00:00,71.61,72.02,71.57,72.02,23169.0,57.0704,57.3971,57.0385,57.3971,23169.0
2020-03-27 11:05:00,71.98,72.29,71.78,72.23,36477.0,57.3652,57.6123,57.2058,57.5645,36477.0
2020-03-27 11:10:00,72.23,72.33,71.96,71.97,10224.0,57.5645,57.6442,57.3493,57.3573,10224.0
2020-03-27 11:15:00,72.02,72.57,72.02,72.17,15452.0,57.3971,57.8354,57.3971,57.5167,15452.0
2020-03-27 11:20:00,72.23,72.3,71.86,72.17,18228.0,57.5645,57.6203,57.2696,57.5167,18228.0
2020-03-27 11:25:00,72.11,72.32,71.71,72.05,33808.0,57.4688,57.6362,57.1501,57.421,33808.0
2020-03-27 11:30:00,72.1,72.18,71.67,72.0,34664.0,57.4609,57.5246,57.1182,57.3812,34664.0
2020-03-27 11:35:00,72.01,72.34,72.01,72.19,24330.0,57.3891,57.6521,57.3891,57.5326,24330.0
2020-03-27 11:40:00,72.3,72.36,71.77,71.84,37081.0,57.6203,57.6681,57.1979,57.2537,37081.0
2020-03-27 11:45:00,71.86,72.07,71.61,71.87,32394.0,57.2696,57.437,57.0704,57.2776,32394.0
2020-03-27 11:50:00,71.88,72.15,71.85,72.12,22897.0,57.2855,57.5007,57.2616,57.4768,22897.0
2020-03-27 11:55:00,72.06,72.27,71.8,71.85,24679.0,57.429,57.5964,57.2218,57.2616,24679.0
2020-03-27 12:00:00,71.85,72.14,71.63,72.01,18708.0,57.2616,57.4927,57.0863,57.3891,18708.0
2020-03-27 12:05:00,71.89,72.15,71.57,71.79,29727.0,57.2935,57.5007,57.0385,57.2138,29727.0
2020-03-27 12:10:00,71.85,72.27,71.79,72.26,32668.0,57.2616,57.5964,57.2138,57.5884,32668.0
2020-03-27 12:15:00,72.42,72.51,72.08,72.51,22940.0,57.7159,57.7876,57.4449,57.7876,22940.0
2020-03-27 12:20:00,72.48,72.61,72.28,72.42,9820.0,57.7637,57.8673,57.6043,57.7159,9820.0
2020-03-27 12:25:00,72.4,72.77,72.33,72.51,21800.0,57.7,57.9948,57.6442,57.7876,21800.0
2020-03-27 12:30:00,72.44,72.95,72.33,72.75,14496.0,57.7318,58.1383,57.6442,57.9789,14496.0
2020-03-27 12:35:00,72.72,72.97,72.51,72.71,21325.0,57.955,58.1542,57.7876,57.947,21325.0
2020-03-27 12:40:00,72.69,72.76,72.46,72.73,19537.0,57.9311,57.9869,57.7478,57.963,19537.0
2020-03-27 12:45:00,72.67,72.77,72.42,72.46,17747.0,57.9151,57.9948,57.7159,57.7478,17747.0
2020-03-27 12:50:00,72.47,73.12,72.42,73.08,19067.0,57.7557,58.2738,57.7159,58.2419,19067.0
2020-03-27 12:55:00,73.05,73.25,72.89,73.15,21892.0,58.218,58.3774,58.0905,58.2977,21892.0
2020-03-27 13:00:00,73.17,73.4,73.11,73.11,26297.0,58.3136,58.4969,58.2658,58.2658,26297.0
2020-03-27 13:05:00,73.09,73.26,72.7,72.85,34007.0,58.2499,58.3853,57.939,58.0586,34007.0
2020-03-27 13:10:00,72.92,73.02,72.68,72.73,14945.0,58.1144,58.1941,57.9231,57.963,14945.0
2020-03-27 13:15:00,72.74,72.9,72.58,72.81,14889.0,57.9709,58.0984,57.8434,58.0267,14889.0
2020-03-27 13:20:00,72.82,73.05,72.78,73.02,13709.0,58.0347,58.218,58.0028,58.1941,13709.0
2020-03-27 13:25:00,73.01,73.26,72.7,72.79,22940.0,58.1861,58.3853,57.939,58.0108,22940.0
2020-03-27 13:30:00,72.85,73.55,72.72,73.49,34006.0,58.0586,58.6165,57.955,58.5686,34006.0
2020-03-27 13:35:00,73.39,73.96,73.28,73.96,21770.0,58.489,58.9432,58.4013,58.9432,21770.0
2020-03-27 13:40:00,73.86,74.29,73.55,73.64,33443.0,58.8635,59.2062,58.6165,58.6882,33443.0
2020-03-27 13:45:00,73.57,74.04,73.37,73.96,23048.0,58.6324,59.007,58.473,58.9432,23048.0
2020-03-27 13:50:00,73.88,73.93,73.43,73.56,21421.0,58.8795,58.9193,58.5208,58.6244,21421.0
2020-03-27 13:55:00,73.59,73.68,73.23,73.27,29577.0,58.6483,58.7201,58.3614,58.3933,29577.0
2020-03-27 14:00:00,73.29,73.4,72.89,73.01,25514.0,58.4093,58.4969,58.0905,58.1861,25514.0
2020-03-27 14:05:00,72.96,73.14,72.83,72.89,22409.0,58.1463,58.2897,58.0427,58.0905,22409.0
2020-03-27 14:10:00,72.89,73.4,72.83,73.27,26062.0,58.0905,58.4969,58.0427,58.3933,26062.0
2020-03-27 14:15:00,73.39,73.79,73.15,73.68,31871.0,58.489,58.8077,58.2977,58.7201,31871.0
2020-03-27 14:20:00,73.69,73.97,73.57,73.84,31293.0,58.728,58.9512,58.6324,58.8476,31293.0
2020-03-27 14:25:00,73.76,74.09,73.68,73.91,20481.0,58.7838,59.0468,58.7201,58.9034,20481.0
2020-03-27 14:30:00,73.9,74.49,73.87,74.33,44713.0,58.8954,59.3656,58.8715,59.2381,44713.0
2020-03-27 14:35:00,74.35,74.36,73.95,73.99,25901.0,59.254,59.262,58.9352,58.9671,25901.0
2020-03-27 14:40:00,73.97,74.25,73.82,74.0,35458.0,58.9512,59.1743,58.8316,58.9751,35458.0
2020-03-27 14:45:00,74.03,74.38,73.9,74.32,28630.0,58.999,59.2779,58.8954,59.2301,28630.0
2020-03-27 14:50:00,74.32,74.55,74.16,74.43,33014.0,59.2301,59.4134,59.1026,59.3178,33014.0
2020-03-27 14:55:00,74.38,74.69,74.28,74.65,21091.0,59.2779,59.525,59.1982,59.4931,21091.0
2020-03-27 15:00:00,74.59,74.95,74.34,74.89,28088.0,59.4453,59.7322,59.2461,59.6844,28088.0
2020-03-27 15:05:00,74.93,75.06,74.6,74.96,45973.0,59.7163,59.8199,59.4533,59.7402,45973.0
2020-03-27 15:10:00,74.97,75.46,74.96,75.09,26106.0,59.7481,60.1387,59.7402,59.8438,26106.0
2020-03-27 15:15:00,75.06,75.5,74.98,75.35,28125.0,59.8199,60.1705,59.7561,60.051,28125.0
2020-03-27 15:20:00,75.34,75.47,74.86,75.44,27115.0,60.043,60.1466,59.6605,60.1227,27115.0
2020-03-27 15:25:00,75.44,75.92,75.36,75.56,34134.0,60.1227,60.5053,60.059,60.2184,34134.0
2020-03-27 15:30:00,75.59,75.75,74.76,75.14,72174.0,60.2423,60.3698,59.5808,59.8836,72174.0
2020-03-27 15:35:00,75.15,75.15,74.34,74.4,46895.0,59.8916,59.8916,59.2461,59.2939,46895.0
2020-03-27 15:40:00,74.39,74.47,73.38,73.78,76135.0,59.2859,59.3497,58.481,58.7998,76135.0
2020-03-27 15:45:00,73.84,74.29,73.17,73.23,55293.0,58.8476,59.2062,58.3136,58.3614,55293.0
2020-03-27 15:50:00,73.14,73.21,72.03,72.4,119301.0,58.2897,58.3455,57.4051,57.7,119301.0
2020-03-27 15:55:00,72.31,73.07,72.31,72.97,249755.0,57.6282,58.2339,57.6282,58.1542,249755.0
2020-03-30 09:30:00,74.29,75.46,74.25,75.22,108506.0,59.2062,60.1387,59.1743,59.9474,108506.0
2020-03-30 09:35:00,75.22,75.78,74.94,75.19,104050.0,59.9474,60.3937,59.7242,59.9235,104050.0
2020-03-30 09:40:00,75.22,75.41,74.82,75.41,127178.0,59.9474,60.0988,59.6286,60.0988,127178.0
2020-03-30 09:45:00,75.45,75.56,74.94,74.99,39144.0,60.1307,60.2184,59.7242,59.7641,39144.0
2020-03-30 09:50:00,75.03,75.98,75.03,75.78,50713.0,59.796,60.5531,59.796,60.3937,50713.0
2020-03-30 09:55:00,75.83,76.14,75.4,76.14,62443.0,60.4335,60.6806,60.0908,60.6806,62443.0
2020-03-30 10:00:00,76.03,76.19,75.8,76.0,44140.0,60.5929,60.7204,60.4096,60.569,44140.0
2020-03-30 10:05:00,76.0,76.17,75.73,75.84,53454.0,60.569,60.7045,60.3538,60.4415,53454.0
2020-03-30 10:10:00,75.87,75.99,75.35,75.67,78281.0,60.4654,60.561,60.051,60.306,78281.0
2020-03-30 10:15:00,75.71,75.73,75.28,75.64,58586.0,60.3379,60.3538,59.9952,60.2821,58586.0
2020-03-30 10:20:00,75.66,75.66,75.26,75.57,50466.0,60.2981,60.2981,59.9793,60.2263,50466.0
2020-03-30 10:25:00,75.57,76.13,75.44,76.0,47929.0,60.2263,60.6726,60.1227,60.569,47929.0
2020-03-30 10:30:00,75.92,76.04,75.6,75.75,25607.0,60.5053,60.6009,60.2502,60.3698,25607.0
2020-03-30 10:35:00,75.8,76.05,75.71,75.77,25951.0,60.4096,60.6089,60.3379,60.3857,25951.0
2020-03-30 10:40:00,75.81,76.04,75.8,75.86,15357.0,60.4176,60.6009,60.4096,60.4574,15357.0
2020-03-30 10:45:00,75.85,76.08,75.78,76.01,48690.0,60.4495,60.6328,60.3937,60.577,48690.0
2020-03-30 10:50:00,76.0,76.03,75.7,75.9,44997.0,60.569,60.5929,60.3299,60.4893,44997.0
2020-03-30 10:55:00,75.87,76.09,75.74,75.95,56234.0,60.4654,60.6407,60.3618,60.5292,56234.0
2020-03-30 11:00:00,75.86,75.93,75.74,75.92,23950.0,60.4574,60.5132,60.3618,60.5053,23950.0
2020-03-30 11:05:00,75.88,76.15,75.71,76.08,22243.0,60.4734,60.6886,60.3379,60.6328,22243.0
2020-03-30 11:10:00,76.12,76.23,75.9,76.01,25334.0,60.6647,60.7523,60.4893,60.577,25334.0
2020-03-30 11:15:00,76.01,76.55,76.01,76.51,30728.0,60.577,61.0073,60.577,60.9755,30728.0
2020-03-30 11:20:00,76.53,76.65,76.45,76.6,32044.0,60.9914,61.087,60.9277,61.0472,32044.0
2020-03-30 11:25:00,76.53,76.83,76.41,76.76,26160.0,60.9914,61.2305,60.8958,61.1747,26160.0
2020-03-30 11:30:00,76.8,76.84,76.51,76.7,32494.0,61.2066,61.2385,60.9755,61.1269,32494.0
2020-03-30 11:35:00,76.65,76.69,76.42,76.52,43794.0,61.087,61.1189,60.9037,60.9834,43794.0
2020-03-30 11:40:00,76.56,76.94,76.52,76.9,21318.0,61.0153,61.3182,60.9834,61.2863,21318.0
2020-03-30 11:45:00,76.88,77.18,76.85,77.08,38490.0,61.2703,61.5094,61.2464,61.4297,38490.0
2020-03-30 11:50:00,77.07,77.23,76.98,77.18,21447.0,61.4218,61.5493,61.35,61.5094,21447.0
2020-03-30 11:55:00,77.14,77.37,77.0,77.22,23170.0,61.4776,61.6609,61.366,61.5413,23170.0
2020-03-30 12:00:00,77.22,77.36,77.04,77.3,54398.0,61.5413,61.6529,61.3979,61.6051,54398.0
2020-03-30 12:05:00,77.29,77.44,77.17,77.44,61313.0,61.5971,61.7166,61.5015,61.7166,61313.0
2020-03-30 12:10:00,77.42,77.69,77.36,77.6,52706.0,61.7007,61.9159,61.6529,61.8442,52706.0
2020-03-30 12:15:00,77.58,77.88,77.48,77.87,37940.0,61.8282,62.0673,61.7485,62.0593,37940.0
2020-03-30 12:20:00,77.87,78.02,77.11,77.45,81035.0,62.0593,62.1789,61.4536,61.7246,81035.0
2020-03-30 12:25:00,77.44,77.66,77.13,77.17,68904.0,61.7166,61.892,61.4696,61.5015,68904.0
2020-03-30 12:30:00,77.17,77.17,76.5,76.5,29022.0,61.5015,61.5015,60.9675,60.9675,29022.0
2020-03-30 12:35:00,76.45,76.72,76.27,76.72,22952.0,60.9277,61.1428,60.7842,61.1428,22952.0
2020-03-30 12:40:00,76.65,76.69,76.48,76.6,16011.0,61.087,61.1189,60.9516,61.0472,16011.0
2020-03-30 12:45:00,76.61,76.8,76.52,76.79,16054.0,61.0552,61.2066,60.9834,61.1986,16054.0
2020-03-30 12:50:00,76.79,77.24,76.75,77.24,21711.0,61.1986,61.5572,61.1667,61.5572,21711.0
2020-03-30 12:55:00,77.18,77.35,76.98,77.35,19932.0,61.5094,61.6449,61.35,61.6449,19932.0
2020-03-30 13:00:00,77.34,77.37,76.67,76.86,32887.0,61.6369,61.6609,61.103,61.2544,32887.0
2020-03-30 13:05:00,76.89,77.02,76.65,76.76,15913.0,61.2783,61.3819,61.087,61.1747,15913.0
2020-03-30 13:10:00,76.77,77.27,76.72,77.22,47244.0,61.1827,61.5812,61.1428,61.5413,47244.0
2020-03-30 13:15:00,77.25,77.51,77.03,77.03,24009.0,61.5652,61.7724,61.3899,61.3899,24009.0
2020-03-30 13:20:00,77.06,77.11,76.85,77.02,22381.0,61.4138,61.4536,61.2464,61.3819,22381.0
2020-03-30 13:25:00,77.03,77.09,76.6,76.67,34022.0,61.3899,61.4377,61.0472,61.103,34022.0
2020-03-30 13:30:00,76.71,76.82,76.25,76.52,31730.0,61.1349,61.2225,60.7683,60.9834,31730.0
2020-03-30 13:35:00,76.46,76.49,76.12,76.19,24571.0,60.9356,60.9595,60.6647,60.7204,24571.0
2020-03-30 13:40:00,76.25,76.36,75.89,76.2,24334.0,60.7683,60.8559,60.4814,60.7284,24334.0
2020-03-30 13:45:00,76.2,76.47,76.15,76.45,15174.0,60.7284,60.9436,60.6886,60.9277,15174.0
2020-03-30 13:50:00,76.43,76.43,76.21,76.21,25079.0,60.9117,60.9117,60.7364,60.7364,25079.0
2020-03-30 13:55:00,76.2,76.42,76.03,76.34,25512.0,60.7284,60.9037,60.5929,60.84,25512.0
2020-03-30 14:00:00,76.27,76.42,76.16,76.29,28042.0,60.7842,60.9037,60.6965,60.8001,28042.0
2020-03-30 14:05:00,76.31,76.58,76.29,76.47,16412.0,60.8161,61.0313,60.8001,60.9436,16412.0
2020-03-30 14:10:00,76.49,76.49,75.97,76.14,29505.0,60.9595,60.9595,60.5451,60.6806,29505.0
2020-03-30 14:15:00,76.11,76.14,75.62,75.69,31525.0,60.6567,60.6806,60.2662,60.322,31525.0
2020-03-30 14:20:00,75.61,75.95,75.46,75.78,23243.0,60.2582,60.5292,60.1387,60.3937,23243.0
2020-03-30 14:25:00,75.83,76.38,75.74,76.28,34914.0,60.4335,60.8719,60.3618,60.7922,34914.0
2020-03-30 14:30:00,76.25,76.63,76.18,76.58,33715.0,60.7683,61.0711,60.7125,61.0313,33715.0
2020-03-30 14:35:00,76.61,76.83,76.56,76.73,44773.0,61.0552,61.2305,61.0153,61.1508,44773.0
2020-03-30 14:40:00,76.73,77.11,76.62,77.09,29273.0,61.1508,61.4536,61.0631,61.4377,29273.0
2020-03-30 14:45:00,77.12,77.2,76.84,76.95,21342.0,61.4616,61.5254,61.2385,61.3261,21342.0
2020-03-30 14:50:00,76.95,77.34,76.82,77.09,29752.0,61.3261,61.6369,61.2225,61.4377,29752.0
2020-03-30 14:55:00,77.09,77.24,76.59,76.68,47242.0,61.4377,61.5572,61.0392,61.111,47242.0
2020-03-30 15:00:00,76.67,76.71,76.37,76.51,65306.0,61.103,61.1349,60.8639,60.9755,65306.0
2020-03-30 15:05:00,76.49,76.65,76.31,76.5,46251.0,60.9595,61.087,60.8161,60.9675,46251.0
2020-03-30 15:10:00,76.51,76.71,76.35,76.6,55014.0,60.9755,61.1349,60.848,61.0472,55014.0
2020-03-30 15:15:00,76.64,76.82,76.4,76.81,40631.0,61.0791,61.2225,60.8878,61.2146,40631.0
2020-03-30 15:20:00,76.8,76.97,76.66,76.66,34478.0,61.2066,61.3421,61.095,61.095,34478.0
2020-03-30 15:25:00,76.72,76.79,76.08,76.73,41574.0,61.1428,61.1986,60.6328,61.1508,41574.0
2020-03-30 15:30:00,76.74,77.07,76.41,76.55,59049.0,61.1588,61.4218,60.8958,61.0073,59049.0
2020-03-30 15:35:00,76.52,77.04,76.36,77.03,43480.0,60.9834,61.3979,60.8559,61.3899,43480.0
2020-03-30 15:40:00,76.99,77.21,76.83,77.1,62334.0,61.358,61.5333,61.2305,61.4457,62334.0
2020-03-30 15:45:00,77.14,77.31,76.83,76.92,98018.0,61.4776,61.613,61.2305,61.3022,98018.0
2020-03-30 15:50:00,76.97,77.33,76.52,77.07,137327.0,61.3421,61.629,60.9834,61.4218,137327.0
2020-03-30 15:55:00,77.14,77.27,76.53,76.82,172447.0,61.4776,61.5812,60.9914,61.2225,172447.0
2020-03-31 09:30:00,75.66,76.22,75.5,75.67,101356.0,60.2981,60.7443,60.1705,60.306,101356.0
2020-03-31 09:35:00,75.89,75.96,74.3,74.67,62217.0,60.4814,60.5371,59.2142,59.5091,62217.0
2020-03-31 09:40:00,74.68,75.38,74.5,75.15,30900.0,59.517,60.0749,59.3736,59.8916,30900.0
2020-03-31 09:45:00,75.32,75.37,74.06,74.15,31450.0,60.0271,60.0669,59.0229,59.0946,31450.0
2020-03-31 09:50:00,74.29,74.56,73.88,74.2,37842.0,59.2062,59.4214,58.8795,59.1345,37842.0
2020-03-31 09:55:00,74.2,74.58,74.16,74.18,33380.0,59.1345,59.4373,59.1026,59.1185,33380.0
2020-03-31 10:00:00,74.18,74.45,74.08,74.27,42093.0,59.1185,59.3337,59.0389,59.1903,42093.0
2020-03-31 10:05:00,74.2,74.28,73.61,73.61,65901.0,59.1345,59.1982,58.6643,58.6643,65901.0
2020-03-31 10:10:00,73.66,74.42,73.65,74.41,35788.0,58.7041,59.3098,58.6962,59.3019,35788.0
2020-03-31 10:15:00,74.41,75.1,74.37,75.09,24043.0,59.3019,59.8518,59.27,59.8438,24043.0
2020-03-31 10:20:00,75.14,75.19,74.8,74.98,29503.0,59.8836,59.9235,59.6127,59.7561,29503.0
2020-03-31 10:25:00,74.92,74.92,74.41,74.43,23494.0,59.7083,59.7083,59.3019,59.3178,23494.0
2020-03-31 10:30:00,74.47,74.59,74.28,74.53,17264.0,59.3497,59.4453,59.1982,59.3975,17264.0
2020-03-31 10:35:00,74.54,74.68,74.39,74.67,20592.0,59.4055,59.517,59.2859,59.5091,20592.0
2020-03-31 10:40:00,74.72,74.79,74.39,74.42,27556.0,59.5489,59.6047,59.2859,59.3098,27556.0
2020-03-31 10:45:00,74.41,74.53,74.12,74.17,33547.0,59.3019,59.3975,59.0707,59.1106,33547.0
2020-03-31 10:50:00,74.2,74.3,73.9,74.11,53170.0,59.1345,59.2142,58.8954,59.0628,53170.0
2020-03-31 10:55:00,74.12,74.18,73.93,74.02,57657.0,59.0707,59.1185,58.9193,58.991,57657.0
2020-03-31 11:00:00,74.06,74.06,73.56,73.73,32580.0,59.0229,59.0229,58.6244,58.7599,32580.0
2020-03-31 11:05:00,73.75,74.28,73.61,74.14,15543.0,58.7759,59.1982,58.6643,59.0867,15543.0
2020-03-31 11:10:00,74.25,74.3,74.1,74.21,22797.0,59.1743,59.2142,59.0548,59.1425,22797.0
2020-03-31 11:15:00,74.18,74.52,74.1,74.36,29159.0,59.1185,59.3895,59.0548,59.262,29159.0
2020-03-31 11:20:00,74.4,74.49,74.21,74.35,23750.0,59.2939,59.3656,59.1425,59.254,23750.0
2020-03-31 11:25:00,74.38,74.75,74.24,74.75,17109.0,59.2779,59.5728,59.1664,59.5728,17109.0
2020-03-31 11:30:00,74.71,74.84,74.51,74.73,19741.0,59.5409,59.6445,59.3815,59.5569,19741.0
2020-03-31 11:35:00,74.77,74.87,74.52,74.6,18660.0,59.5888,59.6685,59.3895,59.4533,18660.0
2020-03-31 11:40:00,74.59,74.79,74.58,74.75,16504.0,59.4453,59.6047,59.4373,59.5728,16504.0
2020-03-31 11:45:00,74.75,74.79,74.46,74.54,17156.0,59.5728,59.6047,59.3417,59.4055,17156.0
2020-03-31 11:50:00,74.55,74.97,74.55,74.81,13415.0,59.4134,59.7481,59.4134,59.6206,13415.0
2020-03-31 11:55:00,74.65,74.74,74.38,74.45,22873.0,59.4931,59.5648,59.2779,59.3337,22873.0
2020-03-31 12:00:00,74.43,74.62,74.27,74.56,22994.0,59.3178,59.4692,59.1903,59.4214,22994.0
2020-03-31 12:05:00,74.6,74.69,74.49,74.68,11310.0,59.4533,59.525,59.3656,59.517,11310.0
2020-03-31 12:10:00,74.7,74.77,74.52,74.53,11297.0,59.533,59.5888,59.3895,59.3975,11297.0
2020-03-31 12:15:00,74.62,74.64,74.39,74.4,11847.0,59.4692,59.4852,59.2859,59.2939,11847.0
2020-03-31 12:20:00,74.42,74.46,74.2,74.33,20422.0,59.3098,59.3417,59.1345,59.2381,20422.0
2020-03-31 12:25:00,74.34,74.34,73.79,73.98,34461.0,59.2461,59.2461,58.8077,58.9592,34461.0
2020-03-31 12:30:00,73.95,73.96,73.51,73.58,32776.0,58.9352,58.9432,58.5846,58.6404,32776.0
2020-03-31 12:35:00,73.57,73.61,73.07,73.2,26408.0,58.6324,58.6643,58.2339,58.3375,26408.0
2020-03-31 12:40:00,73.31,73.72,73.31,73.63,14085.0,58.4252,58.7519,58.4252,58.6802,14085.0
2020-03-31 12:45:00,73.66,73.85,73.53,73.85,13068.0,58.7041,58.8556,58.6005,58.8556,13068.0
2020-03-31 12:50:00,73.82,73.97,73.75,73.95,14923.0,58.8316,58.9512,58.7759,58.9352,14923.0
2020-03-31 12:55:00,73.83,73.88,73.46,73.51,16342.0,58.8396,58.8795,58.5447,58.5846,16342.0
2020-03-31 13:00:00,73.51,73.73,73.46,73.54,21093.0,58.5846,58.7599,58.5447,58.6085,21093.0
2020-03-31 13:05:00,73.52,73.53,73.25,73.4,27052.0,58.5926,58.6005,58.3774,58.4969,27052.0
2020-03-31 13:10:00,73.37,73.4,73.13,73.21,16434.0,58.473,58.4969,58.2817,58.3455,16434.0
2020-03-31 13:15:00,73.15,73.24,73.01,73.08,22087.0,58.2977,58.3694,58.1861,58.2419,22087.0
2020-03-31 13:20:00,73.06,73.31,72.73,73.15,44423.0,58.226,58.4252,57.963,58.2977,44423.0
2020-03-31 13:25:00,73.15,73.33,73.08,73.3,27628.0,58.2977,58.4411,58.2419,58.4172,27628.0
2020-03-31 13:30:00,73.27,73.55,73.08,73.5,29006.0,58.3933,58.6165,58.2419,58.5766,29006.0
2020-03-31 13:35:00,73.52,73.62,73.41,73.46,25949.0,58.5926,58.6723,58.5049,58.5447,25949.0
2020-03-31 13:40:00,73.46,73.53,73.34,73.35,18646.0,58.5447,58.6005,58.4491,58.4571,18646.0
2020-03-31 13:45:00,73.4,73.5,73.23,73.26,16386.0,58.4969,58.5766,58.3614,58.3853,16386.0
2020-03-31 13:50:00,73.27,73.27,72.88,72.9,29150.0,58.3933,58.3933,58.0825,58.0984,29150.0
2020-03-31 13:55:00,72.9,73.13,72.86,72.95,22850.0,58.0984,58.2817,58.0666,58.1383,22850.0
2020-03-31 14:00:00,72.95,72.96,72.68,72.68,39683.0,58.1383,58.1463,57.9231,57.9231,39683.0
2020-03-31 14:05:00,72.72,72.83,72.52,72.73,31136.0,57.955,58.0427,57.7956,57.963,31136.0
2020-03-31 14:10:00,72.69,72.77,72.48,72.53,23150.0,57.9311,57.9948,57.7637,57.8036,23150.0
2020-03-31 14:15:00,72.49,72.59,72.39,72.46,38723.0,57.7717,57.8514,57.692,57.7478,38723.0
2020-03-31 14:20:00,72.43,72.65,72.4,72.65,38361.0,57.7239,57.8992,57.7,57.8992,38361.0
2020-03-31 14:25:00,72.65,72.82,72.57,72.75,30658.0,57.8992,58.0347,57.8354,57.9789,30658.0
2020-03-31 14:30:00,72.76,73.01,72.74,72.92,30467.0,57.9869,58.1861,57.9709,58.1144,30467.0
2020-03-31 14:35:00,72.93,73.27,72.9,73.2,39483.0,58.1223,58.3933,58.0984,58.3375,39483.0
2020-03-31 14:40:00,73.17,73.35,73.09,73.12,26127.0,58.3136,58.4571,58.2499,58.2738,26127.0
2020-03-31 14:45:00,73.15,73.24,72.9,73.1,42589.0,58.2977,58.3694,58.0984,58.2578,42589.0
2020-03-31 14:50:00,73.16,73.6,73.14,73.44,20383.0,58.3056,58.6563,58.2897,58.5288,20383.0
2020-03-31 14:55:00,73.4,73.63,73.29,73.39,26354.0,58.4969,58.6802,58.4093,58.489,26354.0
2020-03-31 15:00:00,73.44,73.55,72.98,73.02,30053.0,58.5288,58.6165,58.1622,58.1941,30053.0
2020-03-31 15:05:00,73.13,73.15,72.95,73.08,26356.0,58.2817,58.2977,58.1383,58.2419,26356.0
2020-03-31 15:10:00,73.03,73.03,72.54,72.71,49033.0,58.202,58.202,57.8115,57.947,49033.0
2020-03-31 15:15:00,72.67,72.8,72.36,72.41,31043.0,57.9151,58.0187,57.6681,57.7079,31043.0
2020-03-31 15:20:00,72.46,72.5,72.11,72.16,31488.0,57.7478,57.7797,57.4688,57.5087,31488.0
2020-03-31 15:25:00,72.2,72.54,72.19,72.29,29485.0,57.5406,57.8115,57.5326,57.6123,29485.0
2020-03-31 15:30:00,72.29,72.57,72.12,72.53,46446.0,57.6123,57.8354,57.4768,57.8036,46446.0
2020-03-31 15:35:00,72.51,72.67,72.27,72.54,34730.0,57.7876,57.9151,57.5964,57.8115,34730.0
2020-03-31 15:40:00,72.54,72.94,72.54,72.8,45065.0,57.8115,58.1303,57.8115,58.0187,45065.0
2020-03-31 15:45:00,72.81,72.82,72.04,72.19,106231.0,58.0267,58.0347,57.4131,57.5326,106231.0
2020-03-31 15:50:00,72.23,72.63,72.1,72.27,152033.0,57.5645,57.8833,57.4609,57.5964,152033.0
2020-03-31 15:55:00,72.28,72.48,71.9,72.28,308183.0,57.6043,57.7637,57.3015,57.6043,308183.0
2020-04-01 09:30:00,69.05,69.42,68.8,69.21,149188.0,55.0301,55.325,54.8309,55.1577,149188.0
2020-04-01 09:35:00,69.27,70.21,69.04,69.62,52333.0,55.2055,55.9546,55.0222,55.4844,52333.0
2020-04-01 09:40:00,69.68,70.34,69.53,70.14,35342.0,55.5322,56.0582,55.4127,55.8988,35342.0
2020-04-01 09:45:00,70.21,70.44,69.95,70.37,27402.0,55.9546,56.1379,55.7474,56.0821,27402.0
2020-04-01 09:50:00,70.35,70.82,70.28,70.67,20165.0,56.0662,56.4408,56.0104,56.3212,20165.0
2020-04-01 09:55:00,70.71,70.72,70.32,70.62,33313.0,56.3531,56.3611,56.0423,56.2814,33313.0
2020-04-01 10:00:00,70.54,70.59,70.05,70.05,28570.0,56.2176,56.2575,55.8271,55.8271,28570.0
2020-04-01 10:05:00,70.08,70.41,69.83,70.19,30831.0,55.851,56.114,55.6518,55.9387,30831.0
2020-04-01 10:10:00,70.19,70.29,69.8,70.09,29411.0,55.9387,56.0184,55.6279,55.859,29411.0
2020-04-01 10:15:00,70.12,70.27,69.56,69.62,18973.0,55.8829,56.0024,55.4366,55.4844,18973.0
2020-04-01 10:20:00,69.7,70.0,69.5,69.56,33500.0,55.5482,55.7873,55.3888,55.4366,33500.0
2020-04-01 10:25:00,69.56,69.67,69.15,69.15,18308.0,55.4366,55.5243,55.1098,55.1098,18308.0
2020-04-01 10:30:00,69.15,69.4,69.12,69.18,33823.0,55.1098,55.3091,55.0859,55.1337,33823.0
2020-04-01 10:35:00,69.23,69.28,69.01,69.17,28112.0,55.1736,55.2134,54.9983,55.1258,28112.0
2020-04-01 10:40:00,69.09,69.5,68.86,69.41,34039.0,55.062,55.3888,54.8787,55.317,34039.0
2020-04-01 10:45:00,69.4,69.75,69.36,69.54,16578.0,55.3091,55.588,55.2772,55.4207,16578.0
2020-04-01 10:50:00,69.5,69.5,69.13,69.18,19589.0,55.3888,55.3888,55.0939,55.1337,19589.0
2020-04-01 10:55:00,69.1,69.35,68.9,69.34,22119.0,55.07,55.2692,54.9106,55.2613,22119.0
2020-04-01 11:00:00,69.32,69.56,69.06,69.5,13720.0,55.2453,55.4366,55.0381,55.3888,13720.0
2020-04-01 11:05:00,69.51,69.78,69.38,69.76,14258.0,55.3967,55.6119,55.2931,55.596,14258.0
2020-04-01 11:10:00,69.73,69.91,69.65,69.75,50287.0,55.5721,55.7155,55.5083,55.588,50287.0
2020-04-01 11:15:00,69.85,69.93,69.64,69.75,29780.0,55.6677,55.7315,55.5003,55.588,29780.0
2020-04-01 11:20:00,69.78,69.86,69.43,69.53,27333.0,55.6119,55.6757,55.333,55.4127,27333.0
2020-04-01 11:25:00,69.52,69.56,69.12,69.21,21575.0,55.4047,55.4366,55.0859,55.1577,21575.0
2020-04-01 11:30:00,69.22,69.45,69.04,69.39,27094.0,55.1656,55.3489,55.0222,55.3011,27094.0
2020-04-01 11:35:00,69.41,69.46,69.17,69.2,30051.0,55.317,55.3569,55.1258,55.1497,30051.0
2020-04-01 11:40:00,69.29,69.35,69.0,69.35,35881.0,55.2214,55.2692,54.9903,55.2692,35881.0
2020-04-01 11:45:00,69.35,69.43,69.18,69.35,26439.0,55.2692,55.333,55.1337,55.2692,26439.0
2020-04-01 11:50:00,69.33,69.36,69.19,69.34,27762.0,55.2533,55.2772,55.1417,55.2613,27762.0
2020-04-01 11:55:00,69.32,69.44,69.18,69.23,23209.0,55.2453,55.341,55.1337,55.1736,23209.0
2020-04-01 12:00:00,69.18,69.22,68.99,69.09,13160.0,55.1337,55.1656,54.9823,55.062,13160.0
2020-04-01 12:05:00,69.1,69.22,68.83,68.92,17716.0,55.07,55.1656,54.8548,54.9265,17716.0
2020-04-01 12:10:00,68.97,69.3,68.97,69.3,20954.0,54.9664,55.2294,54.9664,55.2294,20954.0
2020-04-01 12:15:00,69.32,69.37,68.93,68.95,22101.0,55.2453,55.2852,54.9345,54.9504,22101.0
2020-04-01 12:20:00,68.94,69.17,68.85,68.96,27240.0,54.9425,55.1258,54.8707,54.9584,27240.0
2020-04-01 12:25:00,68.98,69.03,68.7,68.78,29199.0,54.9744,55.0142,54.7512,54.815,29199.0
2020-04-01 12:30:00,68.81,69.11,68.81,69.08,22976.0,54.8389,55.078,54.8389,55.054,22976.0
2020-04-01 12:35:00,69.08,69.1,68.88,69.05,25402.0,55.054,55.07,54.8947,55.0301,25402.0
2020-04-01 12:40:00,68.97,69.15,68.96,69.15,39594.0,54.9664,55.1098,54.9584,55.1098,39594.0
2020-04-01 12:45:00,69.15,69.43,68.99,69.04,38266.0,55.1098,55.333,54.9823,55.0222,38266.0
2020-04-01 12:50:00,69.11,69.2,68.96,69.16,40699.0,55.078,55.1497,54.9584,55.1178,40699.0
2020-04-01 12:55:00,69.14,69.2,69.0,69.02,35467.0,55.1019,55.1497,54.9903,55.0062,35467.0
2020-04-01 13:00:00,69.01,69.35,68.95,69.19,47630.0,54.9983,55.2692,54.9504,55.1417,47630.0
2020-04-01 13:05:00,69.17,69.23,69.02,69.15,25683.0,55.1258,55.1736,55.0062,55.1098,25683.0
2020-04-01 13:10:00,69.17,69.17,68.79,68.81,30175.0,55.1258,55.1258,54.8229,54.8389,30175.0
2020-04-01 13:15:00,68.8,68.96,68.68,68.96,22691.0,54.8309,54.9584,54.7353,54.9584,22691.0
2020-04-01 13:20:00,68.96,69.12,68.87,69.12,21873.0,54.9584,55.0859,54.8867,55.0859,21873.0
2020-04-01 13:25:00,69.11,69.23,68.89,68.95,21743.0,55.078,55.1736,54.9026,54.9504,21743.0
2020-04-01 13:30:00,68.89,68.89,68.51,68.57,13930.0,54.9026,54.9026,54.5998,54.6476,13930.0
2020-04-01 13:35:00,68.57,68.71,68.44,68.71,36240.0,54.6476,54.7592,54.544,54.7592,36240.0
2020-04-01 13:40:00,68.71,68.97,68.61,68.89,14597.0,54.7592,54.9664,54.6795,54.9026,14597.0
2020-04-01 13:45:00,68.89,68.94,68.63,68.87,21749.0,54.9026,54.9425,54.6954,54.8867,21749.0
2020-04-01 13:50:00,68.85,68.99,68.68,68.98,30960.0,54.8707,54.9823,54.7353,54.9744,30960.0
2020-04-01 13:55:00,68.93,69.2,68.93,69.09,10265.0,54.9345,55.1497,54.9345,55.062,10265.0
2020-04-01 14:00:00,69.12,69.29,68.96,69.26,15157.0,55.0859,55.2214,54.9584,55.1975,15157.0
2020-04-01 14:05:00,69.25,69.48,69.1,69.1,13872.0,55.1895,55.3728,55.07,55.07,13872.0
2020-04-01 14:10:00,69.14,69.22,68.86,68.86,10488.0,55.1019,55.1656,54.8787,54.8787,10488.0
2020-04-01 14:15:00,68.84,68.92,68.62,68.67,18793.0,54.8628,54.9265,54.6874,54.7273,18793.0
2020-04-01 14:20:00,68.73,68.79,68.58,68.59,31649.0,54.7751,54.8229,54.6556,54.6635,31649.0
2020-04-01 14:25:00,68.61,68.81,68.52,68.6,16650.0,54.6795,54.8389,54.6078,54.6715,16650.0
2020-04-01 14:30:00,68.61,68.61,68.19,68.46,17624.0,54.6795,54.6795,54.3448,54.5599,17624.0
2020-04-01 14:35:00,68.46,68.56,68.3,68.52,22260.0,54.5599,54.6396,54.4324,54.6078,22260.0
2020-04-01 14:40:00,68.46,68.61,68.3,68.54,18750.0,54.5599,54.6795,54.4324,54.6237,18750.0
2020-04-01 14:45:00,68.58,68.77,68.5,68.69,27840.0,54.6556,54.807,54.5918,54.7432,27840.0
2020-04-01 14:50:00,68.67,68.7,68.4,68.41,15915.0,54.7273,54.7512,54.5121,54.5201,15915.0
2020-04-01 14:55:00,68.43,68.51,68.11,68.16,38597.0,54.536,54.5998,54.281,54.3208,38597.0
2020-04-01 15:00:00,68.25,68.4,68.11,68.17,30547.0,54.3926,54.5121,54.281,54.3288,30547.0
2020-04-01 15:05:00,68.17,68.22,68.04,68.11,17432.0,54.3288,54.3687,54.2252,54.281,17432.0
2020-04-01 15:10:00,68.09,68.14,68.02,68.06,22841.0,54.2651,54.3049,54.2093,54.2411,22841.0
2020-04-01 15:15:00,68.06,68.19,68.0,68.16,44508.0,54.2411,54.3448,54.1933,54.3208,44508.0
2020-04-01 15:20:00,68.14,68.18,67.95,67.98,54883.0,54.3049,54.3368,54.1535,54.1774,54883.0
2020-04-01 15:25:00,68.0,68.11,67.84,67.99,68299.0,54.1933,54.281,54.0658,54.1854,68299.0
2020-04-01 15:30:00,67.98,68.4,67.94,68.39,87082.0,54.1774,54.5121,54.1455,54.5041,87082.0
2020-04-01 15:35:00,68.39,68.43,68.03,68.06,81003.0,54.5041,54.536,54.2172,54.2411,81003.0
2020-04-01 15:40:00,68.1,68.25,68.06,68.22,70823.0,54.273,54.3926,54.2411,54.3687,70823.0
2020-04-01 15:45:00,68.24,69.01,68.24,68.94,67547.0,54.3846,54.9983,54.3846,54.9425,67547.0
2020-04-01 15:50:00,69.07,70.18,68.95,70.17,211811.0,55.0461,55.9307,54.9504,55.9227,211811.0
2020-04-01 15:55:00,70.24,70.33,69.5,69.93,304523.0,55.9785,56.0503,55.3888,55.7315,304523.0
2020-04-02 09:30:00,68.85,71.0,68.55,70.73,100588.0,54.8707,56.5842,54.6317,56.369,100588.0
2020-04-02 09:35:00,70.74,70.9,69.8,70.23,28111.0,56.377,56.5045,55.6279,55.9706,28111.0
2020-04-02 09:40:00,70.23,70.49,69.79,70.35,26550.0,55.9706,56.1778,55.6199,56.0662,26550.0
2020-04-02 09:45:00,70.2,70.36,69.57,70.06,23479.0,55.9466,56.0742,55.4446,55.8351,23479.0
2020-04-02 09:50:00,70.16,70.46,69.74,69.83,29617.0,55.9148,56.1539,55.58,55.6518,29617.0
2020-04-02 09:55:00,69.83,70.73,69.82,70.56,26593.0,55.6518,56.369,55.6438,56.2336,26593.0
2020-04-02 10:00:00,70.5,70.93,70.32,70.9,30193.0,56.1857,56.5284,56.0423,56.5045,30193.0
2020-04-02 10:05:00,70.93,71.11,70.62,70.87,30138.0,56.5284,56.6719,56.2814,56.4806,30138.0
2020-04-02 10:10:00,70.91,71.2,70.71,71.1,19726.0,56.5125,56.7436,56.3531,56.6639,19726.0
2020-04-02 10:15:00,71.06,71.23,70.83,71.13,16744.0,56.632,56.7675,56.4487,56.6878,16744.0
2020-04-02 10:20:00,71.19,71.23,70.84,71.02,21903.0,56.7356,56.7675,56.4567,56.6002,21903.0
2020-04-02 10:25:00,70.98,71.44,70.91,71.4,20317.0,56.5683,56.9349,56.5125,56.903,20317.0
2020-04-02 10:30:00,71.48,71.8,71.37,71.7,19217.0,56.9668,57.2218,56.8791,57.1421,19217.0
2020-04-02 10:35:00,71.76,72.46,71.76,72.04,25330.0,57.1899,57.7478,57.1899,57.4131,25330.0
2020-04-02 10:40:00,72.04,72.04,71.39,71.39,20257.0,57.4131,57.4131,56.895,56.895,20257.0
2020-04-02 10:45:00,71.34,71.66,70.98,71.03,15799.0,56.8552,57.1102,56.5683,56.6081,15799.0
2020-04-02 10:50:00,71.0,71.37,70.89,71.04,19063.0,56.5842,56.8791,56.4965,56.6161,19063.0
2020-04-02 10:55:00,71.1,71.65,71.03,71.6,14788.0,56.6639,57.1022,56.6081,57.0624,14788.0
2020-04-02 11:00:00,71.64,71.81,71.27,71.72,25852.0,57.0943,57.2298,56.7994,57.158,25852.0
2020-04-02 11:05:00,71.76,71.8,71.28,71.41,32583.0,57.1899,57.2218,56.8074,56.911,32583.0
2020-04-02 11:10:00,71.38,71.52,71.26,71.5,22522.0,56.8871,56.9986,56.7914,56.9827,22522.0
2020-04-02 11:15:00,71.52,72.06,71.51,71.95,23339.0,56.9986,57.429,56.9907,57.3413,23339.0
2020-04-02 11:20:00,71.84,71.9,71.65,71.72,26776.0,57.2537,57.3015,57.1022,57.158,26776.0
2020-04-02 11:25:00,71.72,71.72,71.25,71.42,28640.0,57.158,57.158,56.7835,56.9189,28640.0
2020-04-02 11:30:00,71.41,71.7,71.39,71.59,14042.0,56.911,57.1421,56.895,57.0544,14042.0
2020-04-02 11:35:00,71.54,71.8,71.39,71.6,18156.0,57.0146,57.2218,56.895,57.0624,18156.0
2020-04-02 11:40:00,71.65,72.05,71.65,71.81,48460.0,57.1022,57.421,57.1022,57.2298,48460.0
2020-04-02 11:45:00,71.82,72.11,71.72,72.11,12477.0,57.2377,57.4688,57.158,57.4688,12477.0
2020-04-02 11:50:00,72.14,72.24,72.0,72.05,16577.0,57.4927,57.5724,57.3812,57.421,16577.0
2020-04-02 11:55:00,72.04,72.3,71.86,72.09,13851.0,57.4131,57.6203,57.2696,57.4529,13851.0
2020-04-02 12:00:00,72.17,72.4,72.12,72.31,22314.0,57.5167,57.7,57.4768,57.6282,22314.0
2020-04-02 12:05:00,72.31,72.58,72.18,72.21,19605.0,57.6282,57.8434,57.5246,57.5485,19605.0
2020-04-02 12:10:00,72.18,72.26,72.04,72.06,39127.0,57.5246,57.5884,57.4131,57.429,39127.0
2020-04-02 12:15:00,72.07,72.15,71.9,71.94,33603.0,57.437,57.5007,57.3015,57.3334,33603.0
2020-04-02 12:20:00,71.86,72.02,71.58,71.64,13869.0,57.2696,57.3971,57.0465,57.0943,13869.0
2020-04-02 12:25:00,71.64,71.78,71.39,71.41,15836.0,57.0943,57.2058,56.895,56.911,15836.0
2020-04-02 12:30:00,71.46,71.61,71.4,71.44,14890.0,56.9508,57.0704,56.903,56.9349,14890.0
2020-04-02 12:35:00,71.42,71.67,71.36,71.66,10282.0,56.9189,57.1182,56.8711,57.1102,10282.0
2020-04-02 12:40:00,71.66,71.66,71.37,71.47,58432.0,57.1102,57.1102,56.8791,56.9588,58432.0
2020-04-02 12:45:00,71.4,71.54,71.28,71.44,29679.0,56.903,57.0146,56.8074,56.9349,29679.0
2020-04-02 12:50:00,71.46,71.53,71.38,71.46,16606.0,56.9508,57.0066,56.8871,56.9508,16606.0
2020-04-02 12:55:00,71.42,71.48,71.06,71.08,24340.0,56.9189,56.9668,56.632,56.648,24340.0
2020-04-02 13:00:00,71.13,71.34,70.98,71.15,28044.0,56.6878,56.8552,56.5683,56.7038,28044.0
2020-04-02 13:05:00,71.11,71.14,70.67,70.73,20623.0,56.6719,56.6958,56.3212,56.369,20623.0
2020-04-02 13:10:00,70.72,70.72,70.26,70.46,37640.0,56.3611,56.3611,55.9945,56.1539,37640.0
2020-04-02 13:15:00,70.55,70.58,70.14,70.23,21226.0,56.2256,56.2495,55.8988,55.9706,21226.0
2020-04-02 13:20:00,70.14,70.23,69.81,69.83,28165.0,55.8988,55.9706,55.6358,55.6518,28165.0
2020-04-02 13:25:00,69.88,70.01,69.44,69.53,35220.0,55.6916,55.7952,55.341,55.4127,35220.0
2020-04-02 13:30:00,69.53,69.68,69.39,69.62,28634.0,55.4127,55.5322,55.3011,55.4844,28634.0
2020-04-02 13:35:00,69.63,70.04,69.6,69.97,17684.0,55.4924,55.8191,55.4685,55.7633,17684.0
2020-04-02 13:40:00,69.92,70.52,69.92,70.5,10095.0,55.7235,56.2017,55.7235,56.1857,10095.0
2020-04-02 13:45:00,70.45,70.45,70.22,70.35,20099.0,56.1459,56.1459,55.9626,56.0662,20099.0
2020-04-02 13:50:00,70.39,70.56,70.23,70.5,15027.0,56.0981,56.2336,55.9706,56.1857,15027.0
2020-04-02 13:55:00,70.48,70.51,70.05,70.09,35319.0,56.1698,56.1937,55.8271,55.859,35319.0
2020-04-02 14:00:00,70.02,70.03,69.63,69.74,29196.0,55.8032,55.8112,55.4924,55.58,29196.0
2020-04-02 14:05:00,69.76,69.79,69.36,69.36,15315.0,55.596,55.6199,55.2772,55.2772,15315.0
2020-04-02 14:10:00,69.38,69.67,69.33,69.67,34856.0,55.2931,55.5243,55.2533,55.5243,34856.0
2020-04-02 14:15:00,69.71,69.8,69.24,69.24,22563.0,55.5561,55.6279,55.1816,55.1816,22563.0
2020-04-02 14:20:00,69.27,69.61,69.21,69.58,32692.0,55.2055,55.4764,55.1577,55.4525,32692.0
2020-04-02 14:25:00,69.53,70.28,69.49,70.15,29250.0,55.4127,56.0104,55.3808,55.9068,29250.0
2020-04-02 14:30:00,70.1,70.24,69.85,70.08,18925.0,55.8669,55.9785,55.6677,55.851,18925.0
2020-04-02 14:35:00,70.04,70.33,69.95,70.13,27113.0,55.8191,56.0503,55.7474,55.8909,27113.0
2020-04-02 14:40:00,70.13,70.17,69.92,69.92,14060.0,55.8909,55.9227,55.7235,55.7235,14060.0
2020-04-02 14:45:00,69.92,70.19,69.83,70.06,16461.0,55.7235,55.9387,55.6518,55.8351,16461.0
2020-04-02 14:50:00,70.11,70.58,70.01,70.41,30391.0,55.8749,56.2495,55.7952,56.114,30391.0
2020-04-02 14:55:00,70.39,70.69,70.32,70.69,24926.0,56.0981,56.3372,56.0423,56.3372,24926.0
2020-04-02 15:00:00,70.65,70.94,70.57,70.93,32859.0,56.3053,56.5364,56.2415,56.5284,32859.0
2020-04-02 15:05:00,70.93,70.96,70.49,70.96,24078.0,56.5284,56.5523,56.1778,56.5523,24078.0
2020-04-02 15:10:00,70.96,71.02,70.56,70.62,26060.0,56.5523,56.6002,56.2336,56.2814,26060.0
2020-04-02 15:15:00,70.61,71.18,70.61,71.11,22639.0,56.2734,56.7277,56.2734,56.6719,22639.0
2020-04-02 15:20:00,71.09,71.3,71.01,71.19,30619.0,56.6559,56.8233,56.5922,56.7356,30619.0
2020-04-02 15:25:00,71.21,71.33,70.9,71.05,22720.0,56.7516,56.8472,56.5045,56.6241,22720.0
2020-04-02 15:30:00,71.15,71.39,70.8,70.8,28073.0,56.7038,56.895,56.4248,56.4248,28073.0
2020-04-02 15:35:00,70.81,70.95,70.32,70.51,51983.0,56.4328,56.5444,56.0423,56.1937,51983.0
2020-04-02 15:40:00,70.53,70.86,70.48,70.78,53898.0,56.2096,56.4726,56.1698,56.4089,53898.0
2020-04-02 15:45:00,70.77,71.0,70.39,70.7,81553.0,56.4009,56.5842,56.0981,56.3451,81553.0
2020-04-02 15:50:00,70.7,71.75,70.7,71.16,186895.0,56.3451,57.1819,56.3451,56.7117,186895.0
2020-04-02 15:55:00,71.19,71.61,70.93,71.06,278321.0,56.7356,57.0704,56.5284,56.632,278321.0
2020-04-03 09:30:00,70.46,70.85,70.26,70.42,67061.0,56.1539,56.4647,55.9945,56.122,67061.0
2020-04-03 09:35:00,70.32,70.57,70.16,70.49,20495.0,56.0423,56.2415,55.9148,56.1778,20495.0
2020-04-03 09:40:00,70.5,71.02,70.5,70.88,36782.0,56.1857,56.6002,56.1857,56.4886,36782.0
2020-04-03 09:45:00,70.95,70.98,70.51,70.87,43076.0,56.5444,56.5683,56.1937,56.4806,43076.0
2020-04-03 09:50:00,70.88,71.04,70.66,70.82,15749.0,56.4886,56.6161,56.3132,56.4408,15749.0
2020-04-03 09:55:00,70.93,71.3,70.88,70.92,17203.0,56.5284,56.8233,56.4886,56.5205,17203.0
2020-04-03 10:00:00,70.96,71.44,70.93,70.97,13373.0,56.5523,56.9349,56.5284,56.5603,13373.0
2020-04-03 10:05:00,71.06,71.32,70.93,71.24,19429.0,56.632,56.8392,56.5284,56.7755,19429.0
2020-04-03 10:10:00,71.16,71.23,70.82,70.91,18340.0,56.7117,56.7675,56.4408,56.5125,18340.0
2020-04-03 10:15:00,70.86,70.92,70.55,70.63,7524.0,56.4726,56.5205,56.2256,56.2893,7524.0
2020-04-03 10:20:00,70.64,70.72,70.37,70.69,15429.0,56.2973,56.3611,56.0821,56.3372,15429.0
2020-04-03 10:25:00,70.69,70.73,70.38,70.47,9036.0,56.3372,56.369,56.0901,56.1618,9036.0
2020-04-03 10:30:00,70.52,70.68,70.3,70.33,9761.0,56.2017,56.3292,56.0263,56.0503,9761.0
2020-04-03 10:35:00,70.2,70.49,70.09,70.11,15493.0,55.9466,56.1778,55.859,55.8749,15493.0
2020-04-03 10:40:00,70.18,70.42,70.17,70.4,13259.0,55.9307,56.122,55.9227,56.106,13259.0
2020-04-03 10:45:00,70.31,70.4,70.15,70.22,7449.0,56.0343,56.106,55.9068,55.9626,7449.0
2020-04-03 10:50:00,70.18,70.52,70.15,70.23,9308.0,55.9307,56.2017,55.9068,55.9706,9308.0
2020-04-03 10:55:00,70.27,70.64,70.24,70.45,9401.0,56.0024,56.2973,55.9785,56.1459,9401.0
2020-04-03 11:00:00,70.45,70.81,70.44,70.44,6979.0,56.1459,56.4328,56.1379,56.1379,6979.0
2020-04-03 11:05:00,70.31,70.4,70.15,70.29,11026.0,56.0343,56.106,55.9068,56.0184,11026.0
2020-04-03 11:10:00,70.32,70.32,69.8,69.8,12748.0,56.0423,56.0423,55.6279,55.6279,12748.0
2020-04-03 11:15:00,69.83,69.94,69.72,69.84,11208.0,55.6518,55.7394,55.5641,55.6597,11208.0
2020-04-03 11:20:00,69.87,70.02,69.39,69.39,23345.0,55.6836,55.8032,55.3011,55.3011,23345.0
2020-04-03 11:25:00,69.43,69.69,69.42,69.62,100931.0,55.333,55.5402,55.325,55.4844,100931.0
2020-04-03 11:30:00,69.55,69.66,69.3,69.6,21579.0,55.4286,55.5163,55.2294,55.4685,21579.0
2020-04-03 11:35:00,69.6,69.62,69.35,69.49,28098.0,55.4685,55.4844,55.2692,55.3808,28098.0
2020-04-03 11:40:00,69.51,69.53,69.34,69.34,11221.0,55.3967,55.4127,55.2613,55.2613,11221.0
2020-04-03 11:45:00,69.34,69.34,69.0,69.21,21489.0,55.2613,55.2613,54.9903,55.1577,21489.0
2020-04-03 11:50:00,69.25,69.28,69.02,69.28,16407.0,55.1895,55.2134,55.0062,55.2134,16407.0
2020-04-03 11:55:00,69.25,69.58,69.21,69.45,12286.0,55.1895,55.4525,55.1577,55.3489,12286.0
2020-04-03 12:00:00,69.46,69.58,69.23,69.27,11610.0,55.3569,55.4525,55.1736,55.2055,11610.0
2020-04-03 12:05:00,69.29,69.29,68.85,69.0,15456.0,55.2214,55.2214,54.8707,54.9903,15456.0
2020-04-03 12:10:00,69.07,69.08,68.75,68.75,11209.0,55.0461,55.054,54.7911,54.7911,11209.0
2020-04-03 12:15:00,68.8,68.85,68.62,68.72,11763.0,54.8309,54.8707,54.6874,54.7671,11763.0
2020-04-03 12:20:00,68.69,68.89,68.66,68.78,7209.0,54.7432,54.9026,54.7193,54.815,7209.0
2020-04-03 12:25:00,68.76,68.93,68.69,68.85,14258.0,54.799,54.9345,54.7432,54.8707,14258.0
2020-04-03 12:30:00,68.96,69.1,68.78,68.9,16471.0,54.9584,55.07,54.815,54.9106,16471.0
2020-04-03 12:35:00,68.87,69.33,68.83,69.23,23265.0,54.8867,55.2533,54.8548,55.1736,23265.0
2020-04-03 12:40:00,69.25,69.39,69.03,69.29,8887.0,55.1895,55.3011,55.0142,55.2214,8887.0
2020-04-03 12:45:00,69.3,69.3,68.86,68.96,8924.0,55.2294,55.2294,54.8787,54.9584,8924.0
2020-04-03 12:50:00,68.94,69.08,68.91,69.05,7506.0,54.9425,55.054,54.9186,55.0301,7506.0
2020-04-03 12:55:00,69.03,69.34,69.03,69.29,14243.0,55.0142,55.2613,55.0142,55.2214,14243.0
2020-04-03 13:00:00,69.35,69.4,69.15,69.34,22723.0,55.2692,55.3091,55.1098,55.2613,22723.0
2020-04-03 13:05:00,69.36,69.63,69.35,69.53,18254.0,55.2772,55.4924,55.2692,55.4127,18254.0
2020-04-03 13:10:00,69.61,69.61,69.33,69.34,10025.0,55.4764,55.4764,55.2533,55.2613,10025.0
2020-04-03 13:15:00,69.34,69.64,69.33,69.64,7948.0,55.2613,55.5003,55.2533,55.5003,7948.0
2020-04-03 13:20:00,69.6,69.63,69.36,69.4,10294.0,55.4685,55.4924,55.2772,55.3091,10294.0
2020-04-03 13:25:00,69.38,69.39,69.16,69.22,15095.0,55.2931,55.3011,55.1178,55.1656,15095.0
2020-04-03 13:30:00,69.24,69.24,68.93,68.98,11872.0,55.1816,55.1816,54.9345,54.9744,11872.0
2020-04-03 13:35:00,68.98,69.1,68.96,69.03,10305.0,54.9744,55.07,54.9584,55.0142,10305.0
2020-04-03 13:40:00,69.01,69.08,68.76,69.08,10010.0,54.9983,55.054,54.799,55.054,10010.0
2020-04-03 13:45:00,69.07,69.4,69.07,69.22,11682.0,55.0461,55.3091,55.0461,55.1656,11682.0
2020-04-03 13:50:00,69.31,69.36,69.24,69.3,20590.0,55.2374,55.2772,55.1816,55.2294,20590.0
2020-04-03 13:55:00,69.29,69.29,69.05,69.17,12092.0,55.2214,55.2214,55.0301,55.1258,12092.0
2020-04-03 14:00:00,69.14,69.37,69.1,69.17,16073.0,55.1019,55.2852,55.07,55.1258,16073.0
2020-04-03 14:05:00,69.14,69.16,68.99,69.06,13119.0,55.1019,55.1178,54.9823,55.0381,13119.0
2020-04-03 14:10:00,69.06,69.07,68.81,69.07,16600.0,55.0381,55.0461,54.8389,55.0461,16600.0
2020-04-03 14:15:00,69.12,69.14,68.97,69.01,12519.0,55.0859,55.1019,54.9664,54.9983,12519.0
2020-04-03 14:20:00,69.04,69.22,68.98,69.17,7047.0,55.0222,55.1656,54.9744,55.1258,7047.0
2020-04-03 14:25:00,69.19,69.46,69.05,69.21,36207.0,55.1417,55.3569,55.0301,55.1577,36207.0
2020-04-03 14:30:00,69.28,69.28,69.0,69.14,16290.0,55.2134,55.2134,54.9903,55.1019,16290.0
2020-04-03 14:35:00,69.19,69.23,69.04,69.09,9310.0,55.1417,55.1736,55.0222,55.062,9310.0
2020-04-03 14:40:00,69.12,69.21,68.86,68.92,12623.0,55.0859,55.1577,54.8787,54.9265,12623.0
2020-04-03 14:45:00,68.9,69.24,68.9,69.23,13155.0,54.9106,55.1816,54.9106,55.1736,13155.0
2020-04-03 14:50:00,69.18,69.62,69.17,69.43,15154.0,55.1337,55.4844,55.1258,55.333,15154.0
2020-04-03 14:55:00,69.46,69.58,69.4,69.57,15983.0,55.3569,55.4525,55.3091,55.4446,15983.0
2020-04-03 15:00:00,69.56,69.69,69.19,69.23,33038.0,55.4366,55.5402,55.1417,55.1736,33038.0
2020-04-03 15:05:00,69.23,69.48,69.21,69.3,42840.0,55.1736,55.3728,55.1577,55.2294,42840.0
2020-04-03 15:10:00,69.27,69.41,69.17,69.35,27493.0,55.2055,55.317,55.1258,55.2692,27493.0
2020-04-03 15:15:00,69.32,69.82,69.32,69.67,34673.0,55.2453,55.6438,55.2453,55.5243,34673.0
2020-04-03 15:20:00,69.67,69.74,69.3,69.36,36540.0,55.5243,55.58,55.2294,55.2772,36540.0
2020-04-03 15:25:00,69.31,69.53,69.2,69.48,19568.0,55.2374,55.4127,55.1497,55.3728,19568.0
2020-04-03 15:30:00,69.5,69.68,68.91,68.91,28769.0,55.3888,55.5322,54.9186,54.9186,28769.0
2020-04-03 15:35:00,68.95,69.33,68.94,69.08,37533.0,54.9504,55.2533,54.9425,55.054,37533.0
2020-04-03 15:40:00,69.08,69.21,68.73,68.75,36006.0,55.054,55.1577,54.7751,54.7911,36006.0
2020-04-03 15:45:00,68.73,69.45,68.73,69.3,41936.0,54.7751,55.3489,54.7751,55.2294,41936.0
2020-04-03 15:50:00,69.4,70.05,69.3,69.68,92801.0,55.3091,55.8271,55.2294,55.5322,92801.0
2020-04-03 15:55:00,69.74,69.78,69.25,69.54,174386.0,55.58,55.6119,55.1895,55.4207,174386.0
2020-04-06 09:30:00,71.56,72.7,71.56,72.02,111164.0,57.0305,57.939,57.0305,57.3971,111164.0
2020-04-06 09:35:00,72.02,72.3,71.78,72.17,35990.0,57.3971,57.6203,57.2058,57.5167,35990.0
2020-04-06 09:40:00,72.17,72.35,72.02,72.12,30323.0,57.5167,57.6601,57.3971,57.4768,30323.0
2020-04-06 09:45:00,72.15,72.86,72.12,72.84,49568.0,57.5007,58.0666,57.4768,58.0506,49568.0
2020-04-06 09:50:00,72.86,73.14,72.76,72.81,35394.0,58.0666,58.2897,57.9869,58.0267,35394.0
2020-04-06 09:55:00,72.87,73.14,72.75,73.04,30739.0,58.0745,58.2897,57.9789,58.21,30739.0
2020-04-06 10:00:00,73.1,73.47,73.06,73.41,63058.0,58.2578,58.5527,58.226,58.5049,63058.0
2020-04-06 10:05:00,73.34,73.66,73.27,73.62,51714.0,58.4491,58.7041,58.3933,58.6723,51714.0
2020-04-06 10:10:00,73.58,73.66,73.16,73.23,70748.0,58.6404,58.7041,58.3056,58.3614,70748.0
2020-04-06 10:15:00,73.27,73.5,73.11,73.21,37375.0,58.3933,58.5766,58.2658,58.3455,37375.0
2020-04-06 10:20:00,73.18,73.41,73.09,73.34,29274.0,58.3216,58.5049,58.2499,58.4491,29274.0
2020-04-06 10:25:00,73.3,73.41,73.13,73.31,17932.0,58.4172,58.5049,58.2817,58.4252,17932.0
2020-04-06 10:30:00,73.36,73.66,73.16,73.63,34321.0,58.465,58.7041,58.3056,58.6802,34321.0
2020-04-06 10:35:00,73.6,73.92,73.59,73.87,26257.0,58.6563,58.9113,58.6483,58.8715,26257.0
2020-04-06 10:40:00,73.9,73.93,73.61,73.67,26012.0,58.8954,58.9193,58.6643,58.7121,26012.0
2020-04-06 10:45:00,73.67,73.83,73.58,73.62,33030.0,58.7121,58.8396,58.6404,58.6723,33030.0
2020-04-06 10:50:00,73.7,74.11,73.62,74.1,38103.0,58.736,59.0628,58.6723,59.0548,38103.0
2020-04-06 10:55:00,74.1,74.12,73.97,74.06,16218.0,59.0548,59.0707,58.9512,59.0229,16218.0
2020-04-06 11:00:00,74.04,74.52,74.03,74.39,30849.0,59.007,59.3895,58.999,59.2859,30849.0
2020-04-06 11:05:00,74.39,74.48,74.32,74.35,24288.0,59.2859,59.3576,59.2301,59.254,24288.0
2020-04-06 11:10:00,74.35,74.44,74.24,74.36,31571.0,59.254,59.3258,59.1664,59.262,31571.0
2020-04-06 11:15:00,74.35,74.48,74.34,74.37,28971.0,59.254,59.3576,59.2461,59.27,28971.0
2020-04-06 11:20:00,74.36,74.4,74.28,74.31,23480.0,59.262,59.2939,59.1982,59.2222,23480.0
2020-04-06 11:25:00,74.32,74.67,74.3,74.66,24122.0,59.2301,59.5091,59.2142,59.5011,24122.0
2020-04-06 11:30:00,74.63,74.67,74.47,74.51,24412.0,59.4772,59.5091,59.3497,59.3815,24412.0
2020-04-06 11:35:00,74.52,74.58,74.36,74.56,21960.0,59.3895,59.4373,59.262,59.4214,21960.0
2020-04-06 11:40:00,74.59,74.66,74.47,74.56,28038.0,59.4453,59.5011,59.3497,59.4214,28038.0
2020-04-06 11:45:00,74.54,74.85,74.51,74.78,18633.0,59.4055,59.6525,59.3815,59.5967,18633.0
2020-04-06 11:50:00,74.82,74.84,74.41,74.54,22002.0,59.6286,59.6445,59.3019,59.4055,22002.0
2020-04-06 11:55:00,74.51,74.53,74.3,74.33,16022.0,59.3815,59.3975,59.2142,59.2381,16022.0
2020-04-06 12:00:00,74.35,74.63,74.33,74.57,19609.0,59.254,59.4772,59.2381,59.4294,19609.0
2020-04-06 12:05:00,74.59,74.61,74.29,74.38,26871.0,59.4453,59.4612,59.2062,59.2779,26871.0
2020-04-06 12:10:00,74.37,74.68,74.29,74.67,21717.0,59.27,59.517,59.2062,59.5091,21717.0
2020-04-06 12:15:00,74.66,74.84,74.58,74.79,18465.0,59.5011,59.6445,59.4373,59.6047,18465.0
2020-04-06 12:20:00,74.81,74.98,74.76,74.97,19297.0,59.6206,59.7561,59.5808,59.7481,19297.0
2020-04-06 12:25:00,74.95,74.95,74.81,74.92,30386.0,59.7322,59.7322,59.6206,59.7083,30386.0
2020-04-06 12:30:00,74.9,74.96,74.78,74.92,33286.0,59.6924,59.7402,59.5967,59.7083,33286.0
2020-04-06 12:35:00,74.93,75.04,74.86,74.98,39658.0,59.7163,59.8039,59.6605,59.7561,39658.0
2020-04-06 12:40:00,74.98,75.0,74.6,74.66,40396.0,59.7561,59.7721,59.4533,59.5011,40396.0
2020-04-06 12:45:00,74.65,74.76,74.54,74.66,18569.0,59.4931,59.5808,59.4055,59.5011,18569.0
2020-04-06 12:50:00,74.61,74.81,74.55,74.76,19848.0,59.4612,59.6206,59.4134,59.5808,19848.0
2020-04-06 12:55:00,74.73,74.92,74.7,74.92,23538.0,59.5569,59.7083,59.533,59.7083,23538.0
2020-04-06 13:00:00,74.89,74.97,74.84,74.88,15200.0,59.6844,59.7481,59.6445,59.6764,15200.0
2020-04-06 13:05:00,74.88,74.92,74.83,74.89,19637.0,59.6764,59.7083,59.6366,59.6844,19637.0
2020-04-06 13:10:00,74.87,74.98,74.83,74.94,31304.0,59.6685,59.7561,59.6366,59.7242,31304.0
2020-04-06 13:15:00,74.95,75.03,74.86,74.89,29218.0,59.7322,59.796,59.6605,59.6844,29218.0
2020-04-06 13:20:00,74.9,74.93,74.83,74.9,23344.0,59.6924,59.7163,59.6366,59.6924,23344.0
2020-04-06 13:25:00,74.9,75.05,74.88,75.01,21164.0,59.6924,59.8119,59.6764,59.78,21164.0
2020-04-06 13:30:00,75.02,75.02,74.44,74.44,31369.0,59.788,59.788,59.3258,59.3258,31369.0
2020-04-06 13:35:00,74.49,74.81,74.49,74.75,30667.0,59.3656,59.6206,59.3656,59.5728,30667.0
2020-04-06 13:40:00,74.75,74.85,74.71,74.76,41601.0,59.5728,59.6525,59.5409,59.5808,41601.0
2020-04-06 13:45:00,74.72,74.87,74.7,74.75,32409.0,59.5489,59.6685,59.533,59.5728,32409.0
2020-04-06 13:50:00,74.73,74.81,74.69,74.73,22975.0,59.5569,59.6206,59.525,59.5569,22975.0
2020-04-06 13:55:00,74.72,74.92,74.72,74.91,20666.0,59.5489,59.7083,59.5489,59.7003,20666.0
2020-04-06 14:00:00,74.89,74.91,74.75,74.8,20685.0,59.6844,59.7003,59.5728,59.6127,20685.0
2020-04-06 14:05:00,74.78,74.82,74.75,74.78,16867.0,59.5967,59.6286,59.5728,59.5967,16867.0
2020-04-06 14:10:00,74.78,74.8,74.58,74.63,23263.0,59.5967,59.6127,59.4373,59.4772,23263.0
2020-04-06 14:15:00,74.58,74.59,74.36,74.48,22349.0,59.4373,59.4453,59.262,59.3576,22349.0
2020-04-06 14:20:00,74.47,74.62,74.39,74.62,29964.0,59.3497,59.4692,59.2859,59.4692,29964.0
2020-04-06 14:25:00,74.62,74.74,74.56,74.64,20500.0,59.4692,59.5648,59.4214,59.4852,20500.0
2020-04-06 14:30:00,74.64,74.72,74.46,74.54,28668.0,59.4852,59.5489,59.3417,59.4055,28668.0
2020-04-06 14:35:00,74.54,74.72,74.53,74.57,18611.0,59.4055,59.5489,59.3975,59.4294,18611.0
2020-04-06 14:40:00,74.58,74.63,74.48,74.62,41896.0,59.4373,59.4772,59.3576,59.4692,41896.0
2020-04-06 14:45:00,74.63,74.7,74.54,74.62,24564.0,59.4772,59.533,59.4055,59.4692,24564.0
2020-04-06 14:50:00,74.62,74.67,74.49,74.51,20053.0,59.4692,59.5091,59.3656,59.3815,20053.0
2020-04-06 14:55:00,74.48,74.92,74.48,74.73,30737.0,59.3576,59.7083,59.3576,59.5569,30737.0
2020-04-06 15:00:00,74.72,74.77,74.48,74.7,21490.0,59.5489,59.5888,59.3576,59.533,21490.0
2020-04-06 15:05:00,74.7,75.09,74.67,75.09,38381.0,59.533,59.8438,59.5091,59.8438,38381.0
2020-04-06 15:10:00,75.08,75.12,74.71,74.76,29738.0,59.8358,59.8677,59.5409,59.5808,29738.0
2020-04-06 15:15:00,74.76,74.92,74.43,74.49,27929.0,59.5808,59.7083,59.3178,59.3656,27929.0
2020-04-06 15:20:00,74.46,74.67,74.45,74.64,26869.0,59.3417,59.5091,59.3337,59.4852,26869.0
2020-04-06 15:25:00,74.65,74.76,74.57,74.66,35518.0,59.4931,59.5808,59.4294,59.5011,35518.0
2020-04-06 15:30:00,74.66,74.97,74.57,74.78,82070.0,59.5011,59.7481,59.4294,59.5967,82070.0
2020-04-06 15:35:00,74.79,74.88,74.51,74.57,62711.0,59.6047,59.6764,59.3815,59.4294,62711.0
2020-04-06 15:40:00,74.57,74.67,74.42,74.57,95494.0,59.4294,59.5091,59.3098,59.4294,95494.0
2020-04-06 15:45:00,74.61,74.66,73.89,74.27,134896.0,59.4612,59.5011,58.8874,59.1903,134896.0
2020-04-06 15:50:00,74.33,74.95,74.18,74.61,212915.0,59.2381,59.7322,59.1185,59.4612,212915.0
2020-04-06 15:55:00,74.7,74.82,73.93,74.09,349366.0,59.533,59.6286,58.9193,59.0468,349366.0
2020-04-07 09:30:00,75.63,76.24,75.57,76.19,284314.0,60.2741,60.7603,60.2263,60.7204,284314.0
2020-04-07 09:35:00,76.17,76.17,75.72,75.95,79524.0,60.7045,60.7045,60.3459,60.5292,79524.0
2020-04-07 09:40:00,75.97,76.17,75.8,75.88,65641.0,60.5451,60.7045,60.4096,60.4734,65641.0
2020-04-07 09:45:00,75.9,76.06,75.55,75.56,66791.0,60.4893,60.6168,60.2104,60.2184,66791.0
2020-04-07 09:50:00,75.56,75.92,75.56,75.84,129917.0,60.2184,60.5053,60.2184,60.4415,129917.0
2020-04-07 09:55:00,75.84,75.93,75.7,75.83,124890.0,60.4415,60.5132,60.3299,60.4335,124890.0
2020-04-07 10:00:00,75.82,75.84,74.91,75.07,86782.0,60.4256,60.4415,59.7003,59.8278,86782.0
2020-04-07 10:05:00,75.09,75.23,75.01,75.07,60124.0,59.8438,59.9554,59.78,59.8278,60124.0
2020-04-07 10:10:00,75.06,75.19,74.83,74.98,58606.0,59.8199,59.9235,59.6366,59.7561,58606.0
2020-04-07 10:15:00,75.02,75.36,74.72,75.35,48049.0,59.788,60.059,59.5489,60.051,48049.0
2020-04-07 10:20:00,75.33,75.43,74.95,74.98,53562.0,60.0351,60.1148,59.7322,59.7561,53562.0
2020-04-07 10:25:00,74.97,75.09,74.91,75.0,28064.0,59.7481,59.8438,59.7003,59.7721,28064.0
2020-04-07 10:30:00,75.0,75.5,74.92,75.38,39033.0,59.7721,60.1705,59.7083,60.0749,39033.0
2020-04-07 10:35:00,75.38,75.51,75.3,75.45,36063.0,60.0749,60.1785,60.0111,60.1307,36063.0
2020-04-07 10:40:00,75.45,75.8,75.34,75.8,78052.0,60.1307,60.4096,60.043,60.4096,78052.0
2020-04-07 10:45:00,75.75,75.91,75.29,75.29,76492.0,60.3698,60.4973,60.0032,60.0032,76492.0
2020-04-07 10:50:00,75.29,75.34,74.83,75.0,33385.0,60.0032,60.043,59.6366,59.7721,33385.0
2020-04-07 10:55:00,75.01,75.28,74.92,75.17,28921.0,59.78,59.9952,59.7083,59.9075,28921.0
2020-04-07 11:00:00,75.18,75.27,74.57,74.71,25599.0,59.9155,59.9872,59.4294,59.5409,25599.0
2020-04-07 11:05:00,74.7,75.15,74.6,75.04,27522.0,59.533,59.8916,59.4533,59.8039,27522.0
2020-04-07 11:10:00,75.07,75.14,74.94,75.06,38209.0,59.8278,59.8836,59.7242,59.8199,38209.0
2020-04-07 11:15:00,75.01,75.32,75.01,75.13,23916.0,59.78,60.0271,59.78,59.8757,23916.0
2020-04-07 11:20:00,75.11,75.46,75.08,75.29,23943.0,59.8597,60.1387,59.8358,60.0032,23943.0
2020-04-07 11:25:00,75.29,75.63,75.18,75.63,17430.0,60.0032,60.2741,59.9155,60.2741,17430.0
2020-04-07 11:30:00,75.57,75.76,75.27,75.3,40698.0,60.2263,60.3777,59.9872,60.0111,40698.0
2020-04-07 11:35:00,75.3,75.39,75.18,75.28,15363.0,60.0111,60.0829,59.9155,59.9952,15363.0
2020-04-07 11:40:00,75.28,75.32,75.14,75.17,9841.0,59.9952,60.0271,59.8836,59.9075,9841.0
2020-04-07 11:45:00,75.26,75.26,75.04,75.12,9588.0,59.9793,59.9793,59.8039,59.8677,9588.0
2020-04-07 11:50:00,75.08,75.12,74.95,75.07,11226.0,59.8358,59.8677,59.7322,59.8278,11226.0
2020-04-07 11:55:00,75.06,75.3,74.94,75.04,20680.0,59.8199,60.0111,59.7242,59.8039,20680.0
2020-04-07 12:00:00,75.03,75.15,75.03,75.13,12713.0,59.796,59.8916,59.796,59.8757,12713.0
2020-04-07 12:05:00,75.2,75.74,75.19,75.65,25789.0,59.9314,60.3618,59.9235,60.2901,25789.0
2020-04-07 12:10:00,75.61,75.61,75.28,75.38,19948.0,60.2582,60.2582,59.9952,60.0749,19948.0
2020-04-07 12:15:00,75.38,75.52,75.32,75.51,11599.0,60.0749,60.1865,60.0271,60.1785,11599.0
2020-04-07 12:20:00,75.51,75.57,75.05,75.05,22391.0,60.1785,60.2263,59.8119,59.8119,22391.0
2020-04-07 12:25:00,75.08,75.22,74.93,75.18,14704.0,59.8358,59.9474,59.7163,59.9155,14704.0
2020-04-07 12:30:00,75.27,75.27,75.02,75.05,13905.0,59.9872,59.9872,59.788,59.8119,13905.0
2020-04-07 12:35:00,75.05,75.21,74.86,75.16,17384.0,59.8119,59.9394,59.6605,59.8996,17384.0
2020-04-07 12:40:00,75.2,75.34,75.03,75.29,15118.0,59.9314,60.043,59.796,60.0032,15118.0
2020-04-07 12:45:00,75.33,75.47,75.31,75.43,9135.0,60.0351,60.1466,60.0191,60.1148,9135.0
2020-04-07 12:50:00,75.37,75.44,75.02,75.13,20347.0,60.0669,60.1227,59.788,59.8757,20347.0
2020-04-07 12:55:00,75.11,75.26,75.07,75.16,17272.0,59.8597,59.9793,59.8278,59.8996,17272.0
2020-04-07 13:00:00,75.19,75.3,75.13,75.2,15452.0,59.9235,60.0111,59.8757,59.9314,15452.0
2020-04-07 13:05:00,75.2,75.31,75.08,75.12,12317.0,59.9314,60.0191,59.8358,59.8677,12317.0
2020-04-07 13:10:00,75.16,75.39,75.04,75.29,20543.0,59.8996,60.0829,59.8039,60.0032,20543.0
2020-04-07 13:15:00,75.31,75.31,75.05,75.1,25208.0,60.0191,60.0191,59.8119,59.8518,25208.0
2020-04-07 13:20:00,75.09,75.13,74.98,75.06,22574.0,59.8438,59.8757,59.7561,59.8199,22574.0
2020-04-07 13:25:00,75.06,75.07,74.91,74.95,15824.0,59.8199,59.8278,59.7003,59.7322,15824.0
2020-04-07 13:30:00,74.99,75.0,74.78,74.83,19815.0,59.7641,59.7721,59.5967,59.6366,19815.0
2020-04-07 13:35:00,74.81,74.86,74.64,74.67,14277.0,59.6206,59.6605,59.4852,59.5091,14277.0
2020-04-07 13:40:00,74.66,75.04,74.65,74.83,14468.0,59.5011,59.8039,59.4931,59.6366,14468.0
2020-04-07 13:45:00,74.83,75.0,74.79,74.81,15660.0,59.6366,59.7721,59.6047,59.6206,15660.0
2020-04-07 13:50:00,74.79,74.83,74.58,74.82,12383.0,59.6047,59.6366,59.4373,59.6286,12383.0
2020-04-07 13:55:00,74.81,74.82,74.65,74.69,8319.0,59.6206,59.6286,59.4931,59.525,8319.0
2020-04-07 14:00:00,74.72,74.75,74.43,74.5,10057.0,59.5489,59.5728,59.3178,59.3736,10057.0
2020-04-07 14:05:00,74.43,74.43,74.21,74.38,13333.0,59.3178,59.3178,59.1425,59.2779,13333.0
2020-04-07 14:10:00,74.38,74.51,74.31,74.38,13817.0,59.2779,59.3815,59.2222,59.2779,13817.0
2020-04-07 14:15:00,74.34,74.43,74.11,74.17,16573.0,59.2461,59.3178,59.0628,59.1106,16573.0
2020-04-07 14:20:00,74.18,74.5,74.08,74.43,14572.0,59.1185,59.3736,59.0389,59.3178,14572.0
2020-04-07 14:25:00,74.46,74.59,74.4,74.47,12484.0,59.3417,59.4453,59.2939,59.3497,12484.0
2020-04-07 14:30:00,74.42,74.52,74.31,74.36,12861.0,59.3098,59.3895,59.2222,59.262,12861.0
2020-04-07 14:35:00,74.34,74.39,74.1,74.11,19093.0,59.2461,59.2859,59.0548,59.0628,19093.0
2020-04-07 14:40:00,74.11,74.19,73.59,73.63,22297.0,59.0628,59.1265,58.6483,58.6802,22297.0
2020-04-07 14:45:00,73.66,73.85,73.57,73.59,21654.0,58.7041,58.8556,58.6324,58.6483,21654.0
2020-04-07 14:50:00,73.56,73.61,73.25,73.32,15216.0,58.6244,58.6643,58.3774,58.4332,15216.0
2020-04-07 14:55:00,73.27,73.46,73.15,73.34,14192.0,58.3933,58.5447,58.2977,58.4491,14192.0
2020-04-07 15:00:00,73.31,73.78,73.28,73.71,25991.0,58.4252,58.7998,58.4013,58.744,25991.0
2020-04-07 15:05:00,73.73,73.87,73.49,73.8,26290.0,58.7599,58.8715,58.5686,58.8157,26290.0
2020-04-07 15:10:00,73.78,74.22,73.7,74.14,28297.0,58.7998,59.1504,58.736,59.0867,28297.0
2020-04-07 15:15:00,74.19,74.19,73.53,73.54,29325.0,59.1265,59.1265,58.6005,58.6085,29325.0
2020-04-07 15:20:00,73.47,73.63,73.27,73.33,30038.0,58.5527,58.6802,58.3933,58.4411,30038.0
2020-04-07 15:25:00,73.43,73.8,73.29,73.51,27725.0,58.5208,58.8157,58.4093,58.5846,27725.0
2020-04-07 15:30:00,73.52,73.86,73.24,73.78,41182.0,58.5926,58.8635,58.3694,58.7998,41182.0
2020-04-07 15:35:00,73.76,74.29,73.72,74.27,42594.0,58.7838,59.2062,58.7519,59.1903,42594.0
2020-04-07 15:40:00,74.29,74.69,74.27,74.41,48980.0,59.2062,59.525,59.1903,59.3019,48980.0
2020-04-07 15:45:00,74.42,75.06,74.36,75.04,73784.0,59.3098,59.8199,59.262,59.8039,73784.0
2020-04-07 15:50:00,75.09,75.09,73.29,73.61,128746.0,59.8438,59.8438,58.4093,58.6643,128746.0
2020-04-07 15:55:00,73.67,73.87,73.26,73.36,188335.0,58.7121,58.8715,58.3853,58.465,188335.0
2020-04-08 09:30:00,74.08,74.75,74.04,74.4,88228.0,59.0389,59.5728,59.007,59.2939,88228.0
2020-04-08 09:35:00,74.36,74.43,73.87,74.04,27804.0,59.262,59.3178,58.8715,59.007,27804.0
2020-04-08 09:40:00,74.12,74.43,74.07,74.2,25206.0,59.0707,59.3178,59.0309,59.1345,25206.0
2020-04-08 09:45:00,74.24,74.36,73.7,73.7,20630.0,59.1664,59.262,58.736,58.736,20630.0
2020-04-08 09:50:00,73.74,73.85,73.64,73.64,34181.0,58.7679,58.8556,58.6882,58.6882,34181.0
2020-04-08 09:55:00,73.64,73.91,73.58,73.85,25380.0,58.6882,58.9034,58.6404,58.8556,25380.0
2020-04-08 10:00:00,73.89,74.02,73.81,73.84,38871.0,58.8874,58.991,58.8237,58.8476,38871.0
2020-04-08 10:05:00,73.87,73.93,73.67,73.75,24830.0,58.8715,58.9193,58.7121,58.7759,24830.0
2020-04-08 10:10:00,73.81,74.19,73.81,74.06,17825.0,58.8237,59.1265,58.8237,59.0229,17825.0
2020-04-08 10:15:00,74.08,74.38,74.08,74.37,10689.0,59.0389,59.2779,59.0389,59.27,10689.0
2020-04-08 10:20:00,74.37,74.61,74.37,74.46,15198.0,59.27,59.4612,59.27,59.3417,15198.0
2020-04-08 10:25:00,74.48,74.61,74.42,74.52,12862.0,59.3576,59.4612,59.3098,59.3895,12862.0
2020-04-08 10:30:00,74.5,74.67,74.47,74.56,7895.0,59.3736,59.5091,59.3497,59.4214,7895.0
2020-04-08 10:35:00,74.56,74.57,74.33,74.39,13867.0,59.4214,59.4294,59.2381,59.2859,13867.0
2020-04-08 10:40:00,74.42,74.49,74.24,74.24,11999.0,59.3098,59.3656,59.1664,59.1664,11999.0
2020-04-08 10:45:00,74.39,74.69,74.35,74.67,24096.0,59.2859,59.525,59.254,59.5091,24096.0
2020-04-08 10:50:00,74.73,75.08,74.7,74.83,30765.0,59.5569,59.8358,59.533,59.6366,30765.0
2020-04-08 10:55:00,74.81,74.91,74.52,74.85,17974.0,59.6206,59.7003,59.3895,59.6525,17974.0
2020-04-08 11:00:00,74.85,74.94,74.53,74.62,16977.0,59.6525,59.7242,59.3975,59.4692,16977.0
2020-04-08 11:05:00,74.61,74.82,74.56,74.76,13337.0,59.4612,59.6286,59.4214,59.5808,13337.0
2020-04-08 11:10:00,74.76,75.23,74.76,75.12,27237.0,59.5808,59.9554,59.5808,59.8677,27237.0
2020-04-08 11:15:00,75.13,75.34,75.03,75.3,11941.0,59.8757,60.043,59.796,60.0111,11941.0
2020-04-08 11:20:00,75.38,75.57,75.3,75.3,25445.0,60.0749,60.2263,60.0111,60.0111,25445.0
2020-04-08 11:25:00,75.31,75.6,75.26,75.41,15680.0,60.0191,60.2502,59.9793,60.0988,15680.0
2020-04-08 11:30:00,75.39,75.6,75.3,75.6,12031.0,60.0829,60.2502,60.0111,60.2502,12031.0
2020-04-08 11:35:00,75.6,75.69,75.51,75.64,16478.0,60.2502,60.322,60.1785,60.2821,16478.0
2020-04-08 11:40:00,75.64,75.67,75.3,75.3,7189.0,60.2821,60.306,60.0111,60.0111,7189.0
2020-04-08 11:45:00,75.3,75.45,75.25,75.41,16596.0,60.0111,60.1307,59.9713,60.0988,16596.0
2020-04-08 11:50:00,75.41,75.49,75.31,75.42,21499.0,60.0988,60.1626,60.0191,60.1068,21499.0
2020-04-08 11:55:00,75.47,75.61,75.31,75.42,15589.0,60.1466,60.2582,60.0191,60.1068,15589.0
2020-04-08 12:00:00,75.36,75.59,75.29,75.56,12833.0,60.059,60.2423,60.0032,60.2184,12833.0
2020-04-08 12:05:00,75.54,75.78,75.42,75.73,25003.0,60.2024,60.3937,60.1068,60.3538,25003.0
2020-04-08 12:10:00,75.7,75.79,75.53,75.63,14904.0,60.3299,60.4017,60.1944,60.2741,14904.0
2020-04-08 12:15:00,75.61,75.96,75.6,75.88,17414.0,60.2582,60.5371,60.2502,60.4734,17414.0
2020-04-08 12:20:00,75.86,75.91,75.72,75.73,21617.0,60.4574,60.4973,60.3459,60.3538,21617.0
2020-04-08 12:25:00,75.76,75.76,75.49,75.49,18231.0,60.3777,60.3777,60.1626,60.1626,18231.0
2020-04-08 12:30:00,75.5,75.73,75.49,75.71,10828.0,60.1705,60.3538,60.1626,60.3379,10828.0
2020-04-08 12:35:00,75.73,75.95,75.44,75.95,29194.0,60.3538,60.5292,60.1227,60.5292,29194.0
2020-04-08 12:40:00,75.92,76.01,75.67,75.89,22810.0,60.5053,60.577,60.306,60.4814,22810.0
2020-04-08 12:45:00,75.84,76.1,75.79,75.97,15683.0,60.4415,60.6487,60.4017,60.5451,15683.0
2020-04-08 12:50:00,75.97,76.07,75.86,75.89,12588.0,60.5451,60.6248,60.4574,60.4814,12588.0
2020-04-08 12:55:00,75.88,75.96,75.8,75.86,12122.0,60.4734,60.5371,60.4096,60.4574,12122.0
2020-04-08 13:00:00,75.9,76.05,75.82,75.97,13091.0,60.4893,60.6089,60.4256,60.5451,13091.0
2020-04-08 13:05:00,75.96,76.22,75.89,76.06,13165.0,60.5371,60.7443,60.4814,60.6168,13165.0
2020-04-08 13:10:00,76.03,76.1,75.89,76.09,11773.0,60.5929,60.6487,60.4814,60.6407,11773.0
2020-04-08 13:15:00,76.11,76.31,76.07,76.25,16428.0,60.6567,60.8161,60.6248,60.7683,16428.0
2020-04-08 13:20:00,76.25,76.31,76.15,76.21,21019.0,60.7683,60.8161,60.6886,60.7364,21019.0
2020-04-08 13:25:00,76.24,76.28,75.95,75.97,12853.0,60.7603,60.7922,60.5292,60.5451,12853.0
2020-04-08 13:30:00,76.02,76.04,75.9,75.99,13090.0,60.585,60.6009,60.4893,60.561,13090.0
2020-04-08 13:35:00,75.96,75.96,75.8,75.92,10784.0,60.5371,60.5371,60.4096,60.5053,10784.0
2020-04-08 13:40:00,75.95,76.08,75.91,75.91,12329.0,60.5292,60.6328,60.4973,60.4973,12329.0
2020-04-08 13:45:00,75.89,76.12,75.85,76.03,12528.0,60.4814,60.6647,60.4495,60.5929,12528.0
2020-04-08 13:50:00,76.03,76.37,76.03,76.36,17531.0,60.5929,60.8639,60.5929,60.8559,17531.0
2020-04-08 13:55:00,76.37,76.49,76.2,76.41,25209.0,60.8639,60.9595,60.7284,60.8958,25209.0
2020-04-08 14:00:00,76.44,76.95,76.44,76.89,43308.0,60.9197,61.3261,60.9197,61.2783,43308.0
2020-04-08 14:05:00,76.93,77.48,76.9,77.44,36990.0,61.3102,61.7485,61.2863,61.7166,36990.0
2020-04-08 14:10:00,77.44,77.6,77.4,77.43,30919.0,61.7166,61.8442,61.6848,61.7087,30919.0
2020-04-08 14:15:00,77.48,77.58,77.34,77.39,24693.0,61.7485,61.8282,61.6369,61.6768,24693.0
2020-04-08 14:20:00,77.39,77.77,77.36,77.73,34246.0,61.6768,61.9796,61.6529,61.9478,34246.0
2020-04-08 14:25:00,77.72,77.82,77.6,77.81,26505.0,61.9398,62.0195,61.8442,62.0115,26505.0
2020-04-08 14:30:00,77.85,78.01,77.77,77.85,45773.0,62.0434,62.1709,61.9796,62.0434,45773.0
2020-04-08 14:35:00,77.85,77.94,77.8,77.86,29698.0,62.0434,62.1151,62.0035,62.0514,29698.0
2020-04-08 14:40:00,77.89,78.12,77.87,77.93,35093.0,62.0753,62.2586,62.0593,62.1072,35093.0
2020-04-08 14:45:00,77.94,78.02,77.51,77.59,34849.0,62.1151,62.1789,61.7724,61.8362,34849.0
2020-04-08 14:50:00,77.63,77.86,77.59,77.86,27320.0,61.8681,62.0514,61.8362,62.0514,27320.0
2020-04-08 14:55:00,77.84,78.03,77.84,77.99,47554.0,62.0354,62.1868,62.0354,62.155,47554.0
2020-04-08 15:00:00,77.99,78.35,77.88,78.34,98760.0,62.155,62.4419,62.0673,62.4339,98760.0
2020-04-08 15:05:00,78.28,78.3,78.15,78.3,53283.0,62.3861,62.402,62.2825,62.402,53283.0
2020-04-08 15:10:00,78.3,78.33,78.04,78.1,44875.0,62.402,62.4259,62.1948,62.2426,44875.0
2020-04-08 15:15:00,78.12,78.39,78.1,78.33,65697.0,62.2586,62.4738,62.2426,62.4259,65697.0
2020-04-08 15:20:00,78.31,78.34,77.95,78.08,49288.0,62.41,62.4339,62.1231,62.2267,49288.0
2020-04-08 15:25:00,78.09,78.62,78.09,78.58,76418.0,62.2347,62.6571,62.2347,62.6252,76418.0
2020-04-08 15:30:00,78.59,78.77,78.15,78.21,77651.0,62.6331,62.7766,62.2825,62.3303,77651.0
2020-04-08 15:35:00,78.24,78.27,77.66,77.79,79951.0,62.3542,62.3781,61.892,61.9956,79951.0
2020-04-08 15:40:00,77.79,77.85,77.36,77.8,67812.0,61.9956,62.0434,61.6529,62.0035,67812.0
2020-04-08 15:45:00,77.8,77.94,77.55,77.56,73844.0,62.0035,62.1151,61.8043,61.8123,73844.0
2020-04-08 15:50:00,77.67,78.9,77.67,78.49,167621.0,61.8999,62.8802,61.8999,62.5535,167621.0
2020-04-08 15:55:00,78.49,78.55,77.97,78.19,234167.0,62.5535,62.6013,62.139,62.3144,234167.0
2020-04-09 09:30:00,78.63,80.26,78.63,80.21,191846.0,62.665,63.9641,62.665,63.9242,191846.0
2020-04-09 09:35:00,80.22,81.06,80.03,80.95,88416.0,63.9322,64.6016,63.7808,64.514,88416.0
2020-04-09 09:40:00,81.0,81.1,80.39,80.54,84621.0,64.5538,64.6335,64.0677,64.1872,84621.0
2020-04-09 09:45:00,80.54,81.19,80.53,81.14,57308.0,64.1872,64.7052,64.1793,64.6654,57308.0
2020-04-09 09:50:00,81.13,81.49,81.02,81.37,65937.0,64.6574,64.9443,64.5698,64.8487,65937.0
2020-04-09 09:55:00,81.34,81.59,81.2,81.42,58674.0,64.8248,65.024,64.7132,64.8885,58674.0
2020-04-09 10:00:00,81.41,82.06,81.38,81.64,59965.0,64.8806,65.3986,64.8567,65.0639,59965.0
2020-04-09 10:05:00,81.77,82.09,81.4,81.91,56067.0,65.1675,65.4225,64.8726,65.2791,56067.0
2020-04-09 10:10:00,81.89,82.36,81.74,82.29,43094.0,65.2631,65.6377,65.1436,65.5819,43094.0
2020-04-09 10:15:00,82.37,82.39,81.78,81.87,94422.0,65.6457,65.6616,65.1755,65.2472,94422.0
2020-04-09 10:20:00,81.86,82.11,81.77,82.1,47290.0,65.2392,65.4384,65.1675,65.4305,47290.0
2020-04-09 10:25:00,82.1,82.64,81.84,81.88,68033.0,65.4305,65.8608,65.2233,65.2551,68033.0
2020-04-09 10:30:00,81.87,82.32,81.72,82.32,42974.0,65.2472,65.6058,65.1276,65.6058,42974.0
2020-04-09 10:35:00,82.32,82.48,82.03,82.35,58930.0,65.6058,65.7333,65.3747,65.6297,58930.0
2020-04-09 10:40:00,82.34,82.5,81.79,82.06,33989.0,65.6217,65.7493,65.1834,65.3986,33989.0
2020-04-09 10:45:00,82.1,82.45,82.08,82.12,46117.0,65.4305,65.7094,65.4145,65.4464,46117.0
2020-04-09 10:50:00,82.09,82.46,82.05,82.17,51269.0,65.4225,65.7174,65.3906,65.4863,51269.0
2020-04-09 10:55:00,82.2,82.52,82.19,82.33,32557.0,65.5102,65.7652,65.5022,65.6138,32557.0
2020-04-09 11:00:00,82.31,82.39,81.68,81.69,39494.0,65.5978,65.6616,65.0958,65.1037,39494.0
2020-04-09 11:05:00,81.72,81.73,81.12,81.48,70300.0,65.1276,65.1356,64.6495,64.9364,70300.0
2020-04-09 11:10:00,81.48,81.58,81.2,81.38,29237.0,64.9364,65.0161,64.7132,64.8567,29237.0
2020-04-09 11:15:00,81.37,81.42,80.85,81.02,39366.0,64.8487,64.8885,64.4343,64.5698,39366.0
2020-04-09 11:20:00,81.08,81.46,81.01,81.16,25553.0,64.6176,64.9204,64.5618,64.6813,25553.0
2020-04-09 11:25:00,81.23,81.72,81.12,81.53,41867.0,64.7371,65.1276,64.6495,64.9762,41867.0
2020-04-09 11:30:00,81.49,81.84,81.42,81.68,43019.0,64.9443,65.2233,64.8885,65.0958,43019.0
2020-04-09 11:35:00,81.79,81.98,81.67,81.84,40940.0,65.1834,65.3348,65.0878,65.2233,40940.0
2020-04-09 11:40:00,81.84,82.24,81.82,82.21,128426.0,65.2233,65.5421,65.2073,65.5181,128426.0
2020-04-09 11:45:00,82.25,82.3,81.71,81.78,39413.0,65.55,65.5899,65.1197,65.1755,39413.0
2020-04-09 11:50:00,81.74,81.8,81.34,81.46,25619.0,65.1436,65.1914,64.8248,64.9204,25619.0
2020-04-09 11:55:00,81.44,81.87,81.42,81.68,35494.0,64.9045,65.2472,64.8885,65.0958,35494.0
2020-04-09 12:00:00,81.73,81.94,81.67,81.91,35423.0,65.1356,65.303,65.0878,65.2791,35423.0
2020-04-09 12:05:00,81.97,81.98,81.72,81.85,37736.0,65.3269,65.3348,65.1276,65.2312,37736.0
2020-04-09 12:10:00,81.82,81.88,81.64,81.83,16954.0,65.2073,65.2551,65.0639,65.2153,16954.0
2020-04-09 12:15:00,81.81,82.07,81.73,82.03,46983.0,65.1994,65.4066,65.1356,65.3747,46983.0
2020-04-09 12:20:00,82.03,82.15,81.9,82.0,34966.0,65.3747,65.4703,65.2711,65.3508,34966.0
2020-04-09 12:25:00,82.03,82.1,81.75,81.76,64613.0,65.3747,65.4305,65.1515,65.1595,64613.0
2020-04-09 12:30:00,81.77,81.98,81.71,81.91,33761.0,65.1675,65.3348,65.1197,65.2791,33761.0
2020-04-09 12:35:00,81.9,81.96,81.6,81.92,20288.0,65.2711,65.3189,65.032,65.287,20288.0
2020-04-09 12:40:00,81.92,82.15,81.92,81.96,29824.0,65.287,65.4703,65.287,65.3189,29824.0
2020-04-09 12:45:00,81.94,82.12,81.81,82.0,13968.0,65.303,65.4464,65.1994,65.3508,13968.0
2020-04-09 12:50:00,81.98,82.15,81.87,81.91,22536.0,65.3348,65.4703,65.2472,65.2791,22536.0
2020-04-09 12:55:00,81.87,81.95,81.66,81.66,37123.0,65.2472,65.3109,65.0798,65.0798,37123.0
2020-04-09 13:00:00,81.71,81.73,81.4,81.42,49521.0,65.1197,65.1356,64.8726,64.8885,49521.0
2020-04-09 13:05:00,81.41,81.82,81.33,81.79,28521.0,64.8806,65.2073,64.8168,65.1834,28521.0
2020-04-09 13:10:00,81.79,81.81,81.39,81.72,22488.0,65.1834,65.1994,64.8646,65.1276,22488.0
2020-04-09 13:15:00,81.73,81.89,81.53,81.89,21200.0,65.1356,65.2631,64.9762,65.2631,21200.0
2020-04-09 13:20:00,81.91,82.02,81.82,81.92,28416.0,65.2791,65.3667,65.2073,65.287,28416.0
2020-04-09 13:25:00,81.91,82.1,81.78,81.99,19106.0,65.2791,65.4305,65.1755,65.3428,19106.0
2020-04-09 13:30:00,82.02,82.28,82.02,82.28,19848.0,65.3667,65.5739,65.3667,65.5739,19848.0
2020-04-09 13:35:00,82.27,82.34,81.97,82.05,30412.0,65.566,65.6217,65.3269,65.3906,30412.0
2020-04-09 13:40:00,82.04,82.48,82.03,82.18,36804.0,65.3827,65.7333,65.3747,65.4942,36804.0
2020-04-09 13:45:00,82.18,82.21,82.01,82.07,31568.0,65.4942,65.5181,65.3588,65.4066,31568.0
2020-04-09 13:50:00,82.09,82.47,81.95,82.22,29621.0,65.4225,65.7254,65.3109,65.5261,29621.0
2020-04-09 13:55:00,82.22,82.45,82.14,82.43,23439.0,65.5261,65.7094,65.4624,65.6935,23439.0
2020-04-09 14:00:00,82.37,82.42,81.97,82.02,26413.0,65.6457,65.6855,65.3269,65.3667,26413.0
2020-04-09 14:05:00,81.98,82.0,81.22,81.36,55269.0,65.3348,65.3508,64.7292,64.8407,55269.0
2020-04-09 14:10:00,81.36,81.46,81.22,81.24,29699.0,64.8407,64.9204,64.7292,64.7451,29699.0
2020-04-09 14:15:00,81.23,81.43,81.03,81.11,27597.0,64.7371,64.8965,64.5777,64.6415,27597.0
2020-04-09 14:20:00,81.11,81.23,81.02,81.16,33149.0,64.6415,64.7371,64.5698,64.6813,33149.0
2020-04-09 14:25:00,81.12,81.2,81.02,81.08,33106.0,64.6495,64.7132,64.5698,64.6176,33106.0
2020-04-09 14:30:00,81.11,81.17,80.7,80.79,48445.0,64.6415,64.6893,64.3147,64.3865,48445.0
2020-04-09 14:35:00,80.79,81.12,80.77,81.05,29529.0,64.3865,64.6495,64.3705,64.5937,29529.0
2020-04-09 14:40:00,81.12,81.16,80.79,80.95,21149.0,64.6495,64.6813,64.3865,64.514,21149.0
2020-04-09 14:45:00,80.98,81.12,80.43,80.5,27458.0,64.5379,64.6495,64.0996,64.1553,27458.0
2020-04-09 14:50:00,80.51,80.58,80.25,80.25,29618.0,64.1633,64.2191,63.9561,63.9561,29618.0
2020-04-09 14:55:00,80.23,80.56,80.04,80.5,23518.0,63.9402,64.2032,63.7887,64.1553,23518.0
2020-04-09 15:00:00,80.51,80.53,80.17,80.48,73184.0,64.1633,64.1793,63.8923,64.1394,73184.0
2020-04-09 15:05:00,80.51,80.9,80.35,80.83,39019.0,64.1633,64.4741,64.0358,64.4183,39019.0
2020-04-09 15:10:00,80.89,81.24,80.89,80.99,65600.0,64.4662,64.7451,64.4662,64.5459,65600.0
2020-04-09 15:15:00,81.01,81.48,80.94,81.38,45756.0,64.5618,64.9364,64.506,64.8567,45756.0
2020-04-09 15:20:00,81.45,81.5,81.28,81.28,31835.0,64.9125,64.9523,64.777,64.777,31835.0
2020-04-09 15:25:00,81.3,81.99,81.3,81.99,47207.0,64.7929,65.3428,64.7929,65.3428,47207.0
2020-04-09 15:30:00,81.99,82.27,81.94,82.05,86415.0,65.3428,65.566,65.303,65.3906,86415.0
2020-04-09 15:35:00,82.08,82.11,81.48,81.86,85693.0,65.4145,65.4384,64.9364,65.2392,85693.0
2020-04-09 15:40:00,81.87,81.95,81.52,81.76,75908.0,65.2472,65.3109,64.9682,65.1595,75908.0
2020-04-09 15:45:00,81.79,81.8,81.09,81.33,87730.0,65.1834,65.1914,64.6255,64.8168,87730.0
2020-04-09 15:50:00,81.32,81.95,81.22,81.92,129565.0,64.8088,65.3109,64.7292,65.287,129565.0
2020-04-09 15:55:00,81.92,81.94,81.51,81.6,175397.0,65.287,65.303,64.9603,65.032,175397.0
2020-04-13 09:30:00,80.6,80.94,80.22,80.49,88845.0,64.235,64.506,63.9322,64.1474,88845.0
2020-04-13 09:35:00,80.57,81.16,80.48,80.96,21200.0,64.2111,64.6813,64.1394,64.5219,21200.0
2020-04-13 09:40:00,81.01,81.01,80.49,80.8,34922.0,64.5618,64.5618,64.1474,64.3944,34922.0
2020-04-13 09:45:00,80.82,81.01,80.67,80.78,25941.0,64.4104,64.5618,64.2908,64.3785,25941.0
2020-04-13 09:50:00,80.79,81.09,80.31,80.31,20537.0,64.3865,64.6255,64.0039,64.0039,20537.0
2020-04-13 09:55:00,80.39,80.56,79.85,79.95,20143.0,64.0677,64.2032,63.6373,63.717,20143.0
2020-04-13 10:00:00,79.95,79.95,79.66,79.84,40868.0,63.717,63.717,63.4859,63.6293,40868.0
2020-04-13 10:05:00,79.86,80.31,79.85,80.13,26203.0,63.6453,64.0039,63.6373,63.8605,26203.0
2020-04-13 10:10:00,80.21,80.21,79.83,79.89,12520.0,63.9242,63.9242,63.6214,63.6692,12520.0
2020-04-13 10:15:00,79.93,79.93,79.65,79.84,17920.0,63.7011,63.7011,63.4779,63.6293,17920.0
2020-04-13 10:20:00,79.89,79.94,79.46,79.48,15123.0,63.6692,63.709,63.3265,63.3424,15123.0
2020-04-13 10:25:00,79.5,79.67,79.39,79.61,9354.0,63.3584,63.4939,63.2707,63.446,9354.0
2020-04-13 10:30:00,79.43,79.52,79.14,79.34,21673.0,63.3026,63.3743,63.0715,63.2309,21673.0
2020-04-13 10:35:00,79.24,79.31,78.81,78.91,15943.0,63.1512,63.207,62.8085,62.8882,15943.0
2020-04-13 10:40:00,78.95,79.18,78.87,79.13,16074.0,62.9201,63.1034,62.8563,63.0635,16074.0
2020-04-13 10:45:00,79.14,79.35,79.13,79.25,12494.0,63.0715,63.2388,63.0635,63.1591,12494.0
2020-04-13 10:50:00,79.26,79.7,79.24,79.54,21374.0,63.1671,63.5178,63.1512,63.3903,21374.0
2020-04-13 10:55:00,79.57,79.8,79.43,79.72,10548.0,63.4142,63.5975,63.3026,63.5337,10548.0
2020-04-13 11:00:00,79.73,79.73,79.4,79.57,15373.0,63.5417,63.5417,63.2787,63.4142,15373.0
2020-04-13 11:05:00,79.58,79.6,79.36,79.44,21780.0,63.4221,63.4381,63.2468,63.3106,21780.0
2020-04-13 11:10:00,79.52,79.69,79.5,79.69,23741.0,63.3743,63.5098,63.3584,63.5098,23741.0
2020-04-13 11:15:00,79.71,79.85,79.66,79.84,23227.0,63.5257,63.6373,63.4859,63.6293,23227.0
2020-04-13 11:20:00,79.78,79.91,79.7,79.88,16302.0,63.5815,63.6851,63.5178,63.6612,16302.0
2020-04-13 11:25:00,79.88,80.1,79.87,80.1,15900.0,63.6612,63.8366,63.6533,63.8366,15900.0
2020-04-13 11:30:00,80.07,80.14,79.93,80.02,16424.0,63.8126,63.8684,63.7011,63.7728,16424.0
2020-04-13 11:35:00,80.01,80.17,79.99,80.09,13284.0,63.7648,63.8923,63.7489,63.8286,13284.0
2020-04-13 11:40:00,80.13,80.13,79.9,80.03,15434.0,63.8605,63.8605,63.6772,63.7808,15434.0
2020-04-13 11:45:00,80.05,80.27,80.05,80.27,11730.0,63.7967,63.972,63.7967,63.972,11730.0
2020-04-13 11:50:00,80.25,80.29,80.14,80.16,7943.0,63.9561,63.988,63.8684,63.8844,7943.0
2020-04-13 11:55:00,80.18,80.23,80.03,80.04,11309.0,63.9003,63.9402,63.7808,63.7887,11309.0
2020-04-13 12:00:00,80.02,80.28,80.0,80.26,13102.0,63.7728,63.98,63.7569,63.9641,13102.0
2020-04-13 12:05:00,80.26,80.28,80.01,80.07,9759.0,63.9641,63.98,63.7648,63.8126,9759.0
2020-04-13 12:10:00,80.06,80.21,80.03,80.17,10998.0,63.8047,63.9242,63.7808,63.8923,10998.0
2020-04-13 12:15:00,80.1,80.3,80.08,80.27,13233.0,63.8366,63.9959,63.8206,63.972,13233.0
2020-04-13 12:20:00,80.31,80.33,80.14,80.15,12938.0,64.0039,64.0199,63.8684,63.8764,12938.0
2020-04-13 12:25:00,80.17,80.26,80.08,80.24,17524.0,63.8923,63.9641,63.8206,63.9481,17524.0
2020-04-13 12:30:00,80.21,80.22,79.94,79.99,7064.0,63.9242,63.9322,63.709,63.7489,7064.0
2020-04-13 12:35:00,79.98,80.1,79.94,80.06,12901.0,63.7409,63.8366,63.709,63.8047,12901.0
2020-04-13 12:40:00,80.08,80.23,80.03,80.2,30723.0,63.8206,63.9402,63.7808,63.9163,30723.0
2020-04-13 12:45:00,80.15,80.23,79.94,79.95,16379.0,63.8764,63.9402,63.709,63.717,16379.0
2020-04-13 12:50:00,79.95,79.96,79.55,79.55,17246.0,63.717,63.725,63.3982,63.3982,17246.0
2020-04-13 12:55:00,79.56,79.6,79.41,79.48,15548.0,63.4062,63.4381,63.2867,63.3424,15548.0
2020-04-13 13:00:00,79.5,79.64,79.38,79.63,29064.0,63.3584,63.47,63.2627,63.462,29064.0
2020-04-13 13:05:00,79.64,79.81,79.62,79.72,32702.0,63.47,63.6054,63.454,63.5337,32702.0
2020-04-13 13:10:00,79.72,79.72,79.33,79.4,19998.0,63.5337,63.5337,63.2229,63.2787,19998.0
2020-04-13 13:15:00,79.39,79.44,79.13,79.25,42497.0,63.2707,63.3106,63.0635,63.1591,42497.0
2020-04-13 13:20:00,79.24,79.31,79.12,79.22,8017.0,63.1512,63.207,63.0555,63.1352,8017.0
2020-04-13 13:25:00,79.22,79.25,79.07,79.13,6186.0,63.1352,63.1591,63.0157,63.0635,6186.0
2020-04-13 13:30:00,79.11,79.31,79.08,79.28,9171.0,63.0476,63.207,63.0237,63.183,9171.0
2020-04-13 13:35:00,79.27,79.4,79.17,79.28,11990.0,63.1751,63.2787,63.0954,63.183,11990.0
2020-04-13 13:40:00,79.28,79.48,79.28,79.4,6648.0,63.183,63.3424,63.183,63.2787,6648.0
2020-04-13 13:45:00,79.44,79.46,79.2,79.24,9135.0,63.3106,63.3265,63.1193,63.1512,9135.0
2020-04-13 13:50:00,79.25,79.57,79.25,79.54,9076.0,63.1591,63.4142,63.1591,63.3903,9076.0
2020-04-13 13:55:00,79.51,79.57,79.22,79.26,7281.0,63.3664,63.4142,63.1352,63.1671,7281.0
2020-04-13 14:00:00,79.28,79.34,79.15,79.25,12712.0,63.183,63.2309,63.0794,63.1591,12712.0
2020-04-13 14:05:00,79.25,79.35,79.07,79.07,12981.0,63.1591,63.2388,63.0157,63.0157,12981.0
2020-04-13 14:10:00,79.06,79.11,78.65,78.66,23704.0,63.0077,63.0476,62.681,62.6889,23704.0
2020-04-13 14:15:00,78.69,78.83,78.62,78.83,17401.0,62.7128,62.8244,62.6571,62.8244,17401.0
2020-04-13 14:20:00,78.78,78.84,78.65,78.79,10355.0,62.7846,62.8324,62.681,62.7925,10355.0
2020-04-13 14:25:00,78.78,78.85,78.58,78.84,12034.0,62.7846,62.8404,62.6252,62.8324,12034.0
2020-04-13 14:30:00,78.85,78.9,78.79,78.82,56554.0,62.8404,62.8802,62.7925,62.8164,56554.0
2020-04-13 14:35:00,78.8,78.81,78.66,78.73,13046.0,62.8005,62.8085,62.6889,62.7447,13046.0
2020-04-13 14:40:00,78.81,78.83,78.59,78.8,13270.0,62.8085,62.8244,62.6331,62.8005,13270.0
2020-04-13 14:45:00,78.81,78.93,78.66,78.83,35418.0,62.8085,62.9041,62.6889,62.8244,35418.0
2020-04-13 14:50:00,78.83,78.84,78.64,78.71,22395.0,62.8244,62.8324,62.673,62.7288,22395.0
2020-04-13 14:55:00,78.71,78.84,78.67,78.79,19587.0,62.7288,62.8324,62.6969,62.7925,19587.0
2020-04-13 15:00:00,78.79,78.79,78.42,78.45,13297.0,62.7925,62.7925,62.4977,62.5216,13297.0
2020-04-13 15:05:00,78.46,78.63,78.46,78.58,12548.0,62.5295,62.665,62.5295,62.6252,12548.0
2020-04-13 15:10:00,78.55,78.71,78.54,78.64,24571.0,62.6013,62.7288,62.5933,62.673,24571.0
2020-04-13 15:15:00,78.61,79.2,78.58,79.2,15278.0,62.6491,63.1193,62.6252,63.1193,15278.0
2020-04-13 15:20:00,79.24,79.3,78.92,78.98,53066.0,63.1512,63.199,62.8961,62.944,53066.0
2020-04-13 15:25:00,78.94,79.13,78.88,79.1,34080.0,62.9121,63.0635,62.8643,63.0396,34080.0
2020-04-13 15:30:00,79.1,79.49,79.03,79.49,37793.0,63.0396,63.3504,62.9838,63.3504,37793.0
2020-04-13 15:35:00,79.47,79.6,79.37,79.43,54456.0,63.3345,63.4381,63.2548,63.3026,54456.0
2020-04-13 15:40:00,79.45,79.53,79.23,79.51,28466.0,63.3185,63.3823,63.1432,63.3664,28466.0
2020-04-13 15:45:00,79.51,79.85,79.37,79.73,31507.0,63.3664,63.6373,63.2548,63.5417,31507.0
2020-04-13 15:50:00,79.78,80.0,79.35,79.7,83227.0,63.5815,63.7569,63.2388,63.5178,83227.0
2020-04-13 15:55:00,79.73,79.81,79.54,79.54,133251.0,63.5417,63.6054,63.3903,63.3903,133251.0
2020-04-14 09:30:00,81.6,82.01,81.2,81.96,89854.0,65.032,65.3588,64.7132,65.3189,89854.0
2020-04-14 09:35:00,81.94,82.17,81.71,81.86,39925.0,65.303,65.4863,65.1197,65.2392,39925.0
2020-04-14 09:40:00,81.79,81.9,81.4,81.51,26323.0,65.1834,65.2711,64.8726,64.9603,26323.0
2020-04-14 09:45:00,81.54,81.63,81.13,81.17,34989.0,64.9842,65.0559,64.6574,64.6893,34989.0
2020-04-14 09:50:00,81.15,81.19,80.92,81.01,23577.0,64.6734,64.7052,64.4901,64.5618,23577.0
2020-04-14 09:55:00,80.97,81.55,80.97,81.52,17844.0,64.5299,64.9921,64.5299,64.9682,17844.0
2020-04-14 10:00:00,81.52,81.68,81.43,81.43,19844.0,64.9682,65.0958,64.8965,64.8965,19844.0
2020-04-14 10:05:00,81.44,81.88,81.36,81.76,34376.0,64.9045,65.2551,64.8407,65.1595,34376.0
2020-04-14 10:10:00,81.8,81.89,81.51,81.51,30799.0,65.1914,65.2631,64.9603,64.9603,30799.0
2020-04-14 10:15:00,81.56,81.84,81.52,81.83,34049.0,65.0001,65.2233,64.9682,65.2153,34049.0
2020-04-14 10:20:00,81.82,81.86,81.41,81.45,26342.0,65.2073,65.2392,64.8806,64.9125,26342.0
2020-04-14 10:25:00,81.49,81.53,81.4,81.5,18258.0,64.9443,64.9762,64.8726,64.9523,18258.0
2020-04-14 10:30:00,81.52,81.84,81.48,81.78,21935.0,64.9682,65.2233,64.9364,65.1755,21935.0
2020-04-14 10:35:00,81.82,81.83,81.58,81.62,26097.0,65.2073,65.2153,65.0161,65.0479,26097.0
2020-04-14 10:40:00,81.64,81.68,81.55,81.56,30072.0,65.0639,65.0958,64.9921,65.0001,30072.0
2020-04-14 10:45:00,81.59,81.67,81.38,81.42,56404.0,65.024,65.0878,64.8567,64.8885,56404.0
2020-04-14 10:50:00,81.42,81.66,81.41,81.43,52369.0,64.8885,65.0798,64.8806,64.8965,52369.0
2020-04-14 10:55:00,81.44,81.62,81.07,81.1,49330.0,64.9045,65.0479,64.6096,64.6335,49330.0
2020-04-14 11:00:00,81.09,81.42,80.99,81.35,29791.0,64.6255,64.8885,64.5459,64.8328,29791.0
2020-04-14 11:05:00,81.35,81.46,81.32,81.42,44945.0,64.8328,64.9204,64.8088,64.8885,44945.0
2020-04-14 11:10:00,81.44,81.49,81.24,81.27,31535.0,64.9045,64.9443,64.7451,64.769,31535.0
2020-04-14 11:15:00,81.25,81.28,81.1,81.16,83324.0,64.7531,64.777,64.6335,64.6813,83324.0
2020-04-14 11:20:00,81.17,81.52,81.17,81.49,33821.0,64.6893,64.9682,64.6893,64.9443,33821.0
2020-04-14 11:25:00,81.49,81.55,81.36,81.36,23455.0,64.9443,64.9921,64.8407,64.8407,23455.0
2020-04-14 11:30:00,81.36,81.51,81.28,81.38,22963.0,64.8407,64.9603,64.777,64.8567,22963.0
2020-04-14 11:35:00,81.39,81.39,81.09,81.22,22222.0,64.8646,64.8646,64.6255,64.7292,22222.0
2020-04-14 11:40:00,81.21,81.36,81.12,81.27,24079.0,64.7212,64.8407,64.6495,64.769,24079.0
2020-04-14 11:45:00,81.23,81.27,81.07,81.12,21734.0,64.7371,64.769,64.6096,64.6495,21734.0
2020-04-14 11:50:00,81.14,81.25,81.03,81.1,10114.0,64.6654,64.7531,64.5777,64.6335,10114.0
2020-04-14 11:55:00,81.09,81.12,80.89,80.92,14888.0,64.6255,64.6495,64.4662,64.4901,14888.0
2020-04-14 12:00:00,80.94,81.29,80.94,81.26,9487.0,64.506,64.7849,64.506,64.761,9487.0
2020-04-14 12:05:00,81.25,81.35,81.19,81.34,13685.0,64.7531,64.8328,64.7052,64.8248,13685.0
2020-04-14 12:10:00,81.32,81.37,81.08,81.08,12885.0,64.8088,64.8487,64.6176,64.6176,12885.0
2020-04-14 12:15:00,81.08,81.2,81.05,81.14,59053.0,64.6176,64.7132,64.5937,64.6654,59053.0
2020-04-14 12:20:00,81.11,81.16,80.87,80.88,28640.0,64.6415,64.6813,64.4502,64.4582,28640.0
2020-04-14 12:25:00,80.83,80.88,80.68,80.7,20030.0,64.4183,64.4582,64.2988,64.3147,20030.0
2020-04-14 12:30:00,80.7,80.83,80.7,80.75,18678.0,64.3147,64.4183,64.3147,64.3546,18678.0
2020-04-14 12:35:00,80.75,80.79,80.56,80.56,15777.0,64.3546,64.3865,64.2032,64.2032,15777.0
2020-04-14 12:40:00,80.59,80.64,80.46,80.46,26335.0,64.2271,64.2669,64.1235,64.1235,26335.0
2020-04-14 12:45:00,80.51,80.65,80.44,80.62,14145.0,64.1633,64.2749,64.1075,64.251,14145.0
2020-04-14 12:50:00,80.67,80.84,80.62,80.83,12579.0,64.2908,64.4263,64.251,64.4183,12579.0
2020-04-14 12:55:00,80.84,80.86,80.66,80.66,12421.0,64.4263,64.4422,64.2829,64.2829,12421.0
2020-04-14 13:00:00,80.68,80.68,80.42,80.46,12001.0,64.2988,64.2988,64.0916,64.1235,12001.0
2020-04-14 13:05:00,80.44,80.72,80.38,80.7,56667.0,64.1075,64.3307,64.0597,64.3147,56667.0
2020-04-14 13:10:00,80.72,80.76,80.66,80.67,14805.0,64.3307,64.3626,64.2829,64.2908,14805.0
2020-04-14 13:15:00,80.66,80.68,80.35,80.35,21145.0,64.2829,64.2988,64.0358,64.0358,21145.0
2020-04-14 13:20:00,80.37,80.52,80.34,80.47,13433.0,64.0517,64.1713,64.0278,64.1314,13433.0
2020-04-14 13:25:00,80.48,80.57,80.38,80.45,11956.0,64.1394,64.2111,64.0597,64.1155,11956.0
2020-04-14 13:30:00,80.46,80.87,80.46,80.87,10019.0,64.1235,64.4502,64.1235,64.4502,10019.0
2020-04-14 13:35:00,80.9,80.96,80.81,80.96,13500.0,64.4741,64.5219,64.4024,64.5219,13500.0
2020-04-14 13:40:00,80.98,81.05,80.87,80.89,17351.0,64.5379,64.5937,64.4502,64.4662,17351.0
2020-04-14 13:45:00,80.89,81.02,80.84,80.87,20341.0,64.4662,64.5698,64.4263,64.4502,20341.0
2020-04-14 13:50:00,80.88,81.13,80.88,81.06,12693.0,64.4582,64.6574,64.4582,64.6016,12693.0
2020-04-14 13:55:00,81.04,81.19,81.04,81.13,17418.0,64.5857,64.7052,64.5857,64.6574,17418.0
2020-04-14 14:00:00,81.12,81.13,81.03,81.12,9249.0,64.6495,64.6574,64.5777,64.6495,9249.0
2020-04-14 14:05:00,81.1,81.11,80.95,81.0,10786.0,64.6335,64.6415,64.514,64.5538,10786.0
2020-04-14 14:10:00,81.0,81.1,81.0,81.09,16540.0,64.5538,64.6335,64.5538,64.6255,16540.0
2020-04-14 14:15:00,81.08,81.17,81.0,81.15,13338.0,64.6176,64.6893,64.5538,64.6734,13338.0
2020-04-14 14:20:00,81.12,81.23,81.09,81.22,24546.0,64.6495,64.7371,64.6255,64.7292,24546.0
2020-04-14 14:25:00,81.21,81.23,80.98,80.98,11097.0,64.7212,64.7371,64.5379,64.5379,11097.0
2020-04-14 14:30:00,80.99,81.04,80.87,80.98,16141.0,64.5459,64.5857,64.4502,64.5379,16141.0
2020-04-14 14:35:00,80.97,81.04,80.89,80.93,14258.0,64.5299,64.5857,64.4662,64.498,14258.0
2020-04-14 14:40:00,80.95,81.04,80.95,81.04,13494.0,64.514,64.5857,64.514,64.5857,13494.0
2020-04-14 14:45:00,81.04,81.12,81.04,81.05,17264.0,64.5857,64.6495,64.5857,64.5937,17264.0
2020-04-14 14:50:00,81.05,81.18,81.05,81.06,21970.0,64.5937,64.6973,64.5937,64.6016,21970.0
2020-04-14 14:55:00,81.07,81.27,81.07,81.25,23085.0,64.6096,64.769,64.6096,64.7531,23085.0
2020-04-14 15:00:00,81.24,81.24,81.09,81.11,15599.0,64.7451,64.7451,64.6255,64.6415,15599.0
2020-04-14 15:05:00,81.09,81.1,80.95,81.02,16019.0,64.6255,64.6335,64.514,64.5698,16019.0
2020-04-14 15:10:00,80.99,80.99,80.79,80.94,14992.0,64.5459,64.5459,64.3865,64.506,14992.0
2020-04-14 15:15:00,80.93,81.03,80.82,81.03,20059.0,64.498,64.5777,64.4104,64.5777,20059.0
2020-04-14 15:20:00,81.05,81.19,80.94,81.19,22554.0,64.5937,64.7052,64.506,64.7052,22554.0
2020-04-14 15:25:00,81.22,81.67,81.22,81.66,34313.0,64.7292,65.0878,64.7292,65.0798,34313.0
2020-04-14 15:30:00,81.65,81.74,81.52,81.58,39822.0,65.0718,65.1436,64.9682,65.0161,39822.0
2020-04-14 15:35:00,81.58,81.81,81.57,81.7,61813.0,65.0161,65.1994,65.0081,65.1117,61813.0
2020-04-14 15:40:00,81.71,81.78,81.63,81.65,48346.0,65.1197,65.1755,65.0559,65.0718,48346.0
2020-04-14 15:45:00,81.65,81.77,81.59,81.64,63959.0,65.0718,65.1675,65.024,65.0639,63959.0
2020-04-14 15:50:00,81.65,82.0,81.64,81.97,106050.0,65.0718,65.3508,65.0639,65.3269,106050.0
2020-04-14 15:55:00,81.98,82.13,81.77,81.99,166100.0,65.3348,65.4544,65.1675,65.3428,166100.0
2020-04-15 09:30:00,80.79,80.79,80.05,80.55,124199.0,64.3865,64.3865,63.7967,64.1952,124199.0
2020-04-15 09:35:00,80.51,80.69,80.08,80.19,44731.0,64.1633,64.3068,63.8206,63.9083,44731.0
2020-04-15 09:40:00,80.18,80.23,79.69,79.78,84145.0,63.9003,63.9402,63.5098,63.5815,84145.0
2020-04-15 09:45:00,79.8,80.29,79.71,80.15,18795.0,63.5975,63.988,63.5257,63.8764,18795.0
2020-04-15 09:50:00,80.21,80.26,80.01,80.16,15783.0,63.9242,63.9641,63.7648,63.8844,15783.0
2020-04-15 09:55:00,80.15,80.28,79.96,80.27,26621.0,63.8764,63.98,63.725,63.972,26621.0
2020-04-15 10:00:00,80.26,80.29,79.86,79.89,65912.0,63.9641,63.988,63.6453,63.6692,65912.0
2020-04-15 10:05:00,79.89,79.99,79.69,79.85,42866.0,63.6692,63.7489,63.5098,63.6373,42866.0
2020-04-15 10:10:00,79.86,80.12,79.74,79.74,27163.0,63.6453,63.8525,63.5497,63.5497,27163.0
2020-04-15 10:15:00,79.76,79.82,79.5,79.52,33847.0,63.5656,63.6134,63.3584,63.3743,33847.0
2020-04-15 10:20:00,79.51,79.66,79.47,79.64,32604.0,63.3664,63.4859,63.3345,63.47,32604.0
2020-04-15 10:25:00,79.64,79.71,79.45,79.56,29974.0,63.47,63.5257,63.3185,63.4062,29974.0
2020-04-15 10:30:00,79.49,79.62,79.4,79.59,13425.0,63.3504,63.454,63.2787,63.4301,13425.0
2020-04-15 10:35:00,79.56,79.78,79.55,79.76,43437.0,63.4062,63.5815,63.3982,63.5656,43437.0
2020-04-15 10:40:00,79.78,79.83,79.63,79.65,20039.0,63.5815,63.6214,63.462,63.4779,20039.0
2020-04-15 10:45:00,79.72,79.83,79.71,79.73,8350.0,63.5337,63.6214,63.5257,63.5417,8350.0
2020-04-15 10:50:00,79.72,79.78,79.67,79.74,9769.0,63.5337,63.5815,63.4939,63.5497,9769.0
2020-04-15 10:55:00,79.77,79.82,79.59,79.64,12636.0,63.5736,63.6134,63.4301,63.47,12636.0
2020-04-15 11:00:00,79.56,79.67,79.51,79.63,11653.0,63.4062,63.4939,63.3664,63.462,11653.0
2020-04-15 11:05:00,79.63,79.64,79.47,79.54,16362.0,63.462,63.47,63.3345,63.3903,16362.0
2020-04-15 11:10:00,79.57,79.74,79.56,79.65,11393.0,63.4142,63.5497,63.4062,63.4779,11393.0
2020-04-15 11:15:00,79.69,79.73,79.51,79.71,15919.0,63.5098,63.5417,63.3664,63.5257,15919.0
2020-04-15 11:20:00,79.69,79.8,79.54,79.78,23025.0,63.5098,63.5975,63.3903,63.5815,23025.0
2020-04-15 11:25:00,79.74,80.4,79.73,80.4,19128.0,63.5497,64.0756,63.5417,64.0756,19128.0
2020-04-15 11:30:00,80.41,80.76,80.41,80.52,26627.0,64.0836,64.3626,64.0836,64.1713,26627.0
2020-04-15 11:35:00,80.49,80.51,80.21,80.27,17021.0,64.1474,64.1633,63.9242,63.972,17021.0
2020-04-15 11:40:00,80.22,80.3,79.98,80.05,48940.0,63.9322,63.9959,63.7409,63.7967,48940.0
2020-04-15 11:45:00,80.02,80.13,79.88,79.89,7940.0,63.7728,63.8605,63.6612,63.6692,7940.0
2020-04-15 11:50:00,79.98,80.06,79.93,80.0,8726.0,63.7409,63.8047,63.7011,63.7569,8726.0
2020-04-15 11:55:00,79.96,80.15,79.96,80.04,12946.0,63.725,63.8764,63.725,63.7887,12946.0
2020-04-15 12:00:00,80.07,80.12,79.98,80.03,8440.0,63.8126,63.8525,63.7409,63.7808,8440.0
2020-04-15 12:05:00,80.0,80.04,79.75,79.75,11688.0,63.7569,63.7887,63.5576,63.5576,11688.0
2020-04-15 12:10:00,79.75,79.88,79.63,79.88,15763.0,63.5576,63.6612,63.462,63.6612,15763.0
2020-04-15 12:15:00,79.88,79.94,79.68,79.68,10141.0,63.6612,63.709,63.5018,63.5018,10141.0
2020-04-15 12:20:00,79.69,79.8,79.59,79.74,18341.0,63.5098,63.5975,63.4301,63.5497,18341.0
2020-04-15 12:25:00,79.75,79.99,79.74,79.97,39616.0,63.5576,63.7489,63.5497,63.733,39616.0
2020-04-15 12:30:00,79.92,80.0,79.82,79.95,21029.0,63.6931,63.7569,63.6134,63.717,21029.0
2020-04-15 12:35:00,79.97,80.05,79.94,79.95,7835.0,63.733,63.7967,63.709,63.717,7835.0
2020-04-15 12:40:00,79.95,80.24,79.95,80.19,12157.0,63.717,63.9481,63.717,63.9083,12157.0
2020-04-15 12:45:00,80.13,80.21,79.99,80.09,11494.0,63.8605,63.9242,63.7489,63.8286,11494.0
2020-04-15 12:50:00,80.11,80.33,80.11,80.28,7669.0,63.8445,64.0199,63.8445,63.98,7669.0
2020-04-15 12:55:00,80.26,80.26,80.01,80.01,12771.0,63.9641,63.9641,63.7648,63.7648,12771.0
2020-04-15 13:00:00,80.0,80.19,79.98,80.15,12950.0,63.7569,63.9083,63.7409,63.8764,12950.0
2020-04-15 13:05:00,80.13,80.18,80.09,80.11,6410.0,63.8605,63.9003,63.8286,63.8445,6410.0
2020-04-15 13:10:00,80.1,80.53,80.1,80.51,12291.0,63.8366,64.1793,63.8366,64.1633,12291.0
2020-04-15 13:15:00,80.5,80.8,80.5,80.75,8337.0,64.1553,64.3944,64.1553,64.3546,8337.0
2020-04-15 13:20:00,80.75,80.79,80.67,80.71,16256.0,64.3546,64.3865,64.2908,64.3227,16256.0
2020-04-15 13:25:00,80.73,80.74,80.45,80.47,29419.0,64.3386,64.3466,64.1155,64.1314,29419.0
2020-04-15 13:30:00,80.47,80.48,80.32,80.33,23987.0,64.1314,64.1394,64.0119,64.0199,23987.0
2020-04-15 13:35:00,80.3,80.38,80.14,80.17,12084.0,63.9959,64.0597,63.8684,63.8923,12084.0
2020-04-15 13:40:00,80.1,80.23,80.09,80.21,10204.0,63.8366,63.9402,63.8286,63.9242,10204.0
2020-04-15 13:45:00,80.23,80.31,80.16,80.2,19228.0,63.9402,64.0039,63.8844,63.9163,19228.0
2020-04-15 13:50:00,80.18,80.23,80.08,80.12,31116.0,63.9003,63.9402,63.8206,63.8525,31116.0
2020-04-15 13:55:00,80.14,80.23,80.09,80.14,54120.0,63.8684,63.9402,63.8286,63.8684,54120.0
2020-04-15 14:00:00,80.14,80.42,80.14,80.37,10698.0,63.8684,64.0916,63.8684,64.0517,10698.0
2020-04-15 14:05:00,80.39,80.64,80.35,80.58,12046.0,64.0677,64.2669,64.0358,64.2191,12046.0
2020-04-15 14:10:00,80.61,80.76,80.59,80.75,14104.0,64.243,64.3626,64.2271,64.3546,14104.0
2020-04-15 14:15:00,80.73,80.97,80.61,80.95,22509.0,64.3386,64.5299,64.243,64.514,22509.0
2020-04-15 14:20:00,80.95,80.98,80.87,80.89,13995.0,64.514,64.5379,64.4502,64.4662,13995.0
2020-04-15 14:25:00,80.89,80.89,80.5,80.7,22035.0,64.4662,64.4662,64.1553,64.3147,22035.0
2020-04-15 14:30:00,80.67,80.73,80.53,80.62,16530.0,64.2908,64.3386,64.1793,64.251,16530.0
2020-04-15 14:35:00,80.59,80.87,80.57,80.82,8922.0,64.2271,64.4502,64.2111,64.4104,8922.0
2020-04-15 14:40:00,80.81,80.89,80.72,80.78,18484.0,64.4024,64.4662,64.3307,64.3785,18484.0
2020-04-15 14:45:00,80.79,80.82,80.53,80.56,8858.0,64.3865,64.4104,64.1793,64.2032,8858.0
2020-04-15 14:50:00,80.51,80.52,80.36,80.39,9925.0,64.1633,64.1713,64.0438,64.0677,9925.0
2020-04-15 14:55:00,80.4,80.67,80.39,80.65,22140.0,64.0756,64.2908,64.0677,64.2749,22140.0
2020-04-15 15:00:00,80.64,80.7,80.47,80.49,20535.0,64.2669,64.3147,64.1314,64.1474,20535.0
2020-04-15 15:05:00,80.5,80.51,80.18,80.26,32110.0,64.1553,64.1633,63.9003,63.9641,32110.0
2020-04-15 15:10:00,80.25,80.3,80.11,80.12,22528.0,63.9561,63.9959,63.8445,63.8525,22528.0
2020-04-15 15:15:00,80.14,80.27,80.03,80.24,20022.0,63.8684,63.972,63.7808,63.9481,20022.0
2020-04-15 15:20:00,80.2,80.26,80.11,80.17,15002.0,63.9163,63.9641,63.8445,63.8923,15002.0
2020-04-15 15:25:00,80.16,80.19,80.0,80.1,39809.0,63.8844,63.9083,63.7569,63.8366,39809.0
2020-04-15 15:30:00,80.1,80.31,80.0,80.08,21288.0,63.8366,64.0039,63.7569,63.8206,21288.0
2020-04-15 15:35:00,80.1,80.23,80.0,80.15,20022.0,63.8366,63.9402,63.7569,63.8764,20022.0
2020-04-15 15:40:00,80.14,80.18,79.77,79.86,26510.0,63.8684,63.9003,63.5736,63.6453,26510.0
2020-04-15 15:45:00,79.87,80.23,79.87,80.06,31135.0,63.6533,63.9402,63.6533,63.8047,31135.0
2020-04-15 15:50:00,80.01,80.06,79.46,79.48,77849.0,63.7648,63.8047,63.3265,63.3424,77849.0
2020-04-15 15:55:00,79.47,79.85,79.45,79.8,101532.0,63.3345,63.6373,63.3185,63.5975,101532.0
2020-04-16 09:30:00,80.47,80.88,80.22,80.27,71294.0,64.1314,64.4582,63.9322,63.972,71294.0
2020-04-16 09:35:00,80.27,80.34,79.88,80.15,41027.0,63.972,64.0278,63.6612,63.8764,41027.0
2020-04-16 09:40:00,80.1,80.42,80.09,80.24,41211.0,63.8366,64.0916,63.8286,63.9481,41211.0
2020-04-16 09:45:00,80.25,80.25,79.6,79.61,31573.0,63.9561,63.9561,63.4381,63.446,31573.0
2020-04-16 09:50:00,79.61,79.8,79.58,79.7,35524.0,63.446,63.5975,63.4221,63.5178,35524.0
2020-04-16 09:55:00,79.73,79.85,79.06,79.11,58872.0,63.5417,63.6373,63.0077,63.0476,58872.0
2020-04-16 10:00:00,79.16,79.2,79.03,79.07,60788.0,63.0874,63.1193,62.9838,63.0157,60788.0
2020-04-16 10:05:00,79.09,79.27,79.07,79.12,34700.0,63.0316,63.1751,63.0157,63.0555,34700.0
2020-04-16 10:10:00,79.11,79.26,78.89,79.24,34961.0,63.0476,63.1671,62.8722,63.1512,34961.0
2020-04-16 10:15:00,79.26,79.3,79.18,79.26,35868.0,63.1671,63.199,63.1034,63.1671,35868.0
2020-04-16 10:20:00,79.29,79.36,79.27,79.33,15510.0,63.191,63.2468,63.1751,63.2229,15510.0
2020-04-16 10:25:00,79.29,79.33,79.16,79.22,27328.0,63.191,63.2229,63.0874,63.1352,27328.0
2020-04-16 10:30:00,79.18,79.36,79.17,79.23,19331.0,63.1034,63.2468,63.0954,63.1432,19331.0
2020-04-16 10:35:00,79.17,79.2,79.02,79.11,23896.0,63.0954,63.1193,62.9758,63.0476,23896.0
2020-04-16 10:40:00,79.13,79.34,79.03,79.27,18582.0,63.0635,63.2309,62.9838,63.1751,18582.0
2020-04-16 10:45:00,79.25,79.29,79.0,79.07,26912.0,63.1591,63.191,62.9599,63.0157,26912.0
2020-04-16 10:50:00,79.12,79.2,78.99,79.2,24794.0,63.0555,63.1193,62.9519,63.1193,24794.0
2020-04-16 10:55:00,79.2,79.59,79.19,79.57,27626.0,63.1193,63.4301,63.1113,63.4142,27626.0
2020-04-16 11:00:00,79.57,79.58,79.37,79.39,16292.0,63.4142,63.4221,63.2548,63.2707,16292.0
2020-04-16 11:05:00,79.41,79.78,79.4,79.71,23413.0,63.2867,63.5815,63.2787,63.5257,23413.0
2020-04-16 11:10:00,79.7,79.73,79.38,79.38,18599.0,63.5178,63.5417,63.2627,63.2627,18599.0
2020-04-16 11:15:00,79.37,79.39,79.18,79.24,22876.0,63.2548,63.2707,63.1034,63.1512,22876.0
2020-04-16 11:20:00,79.27,79.49,79.25,79.28,15619.0,63.1751,63.3504,63.1591,63.183,15619.0
2020-04-16 11:25:00,79.28,79.31,79.11,79.11,18231.0,63.183,63.207,63.0476,63.0476,18231.0
2020-04-16 11:30:00,79.06,79.1,78.87,78.87,16973.0,63.0077,63.0396,62.8563,62.8563,16973.0
2020-04-16 11:35:00,78.86,78.95,78.83,78.88,21152.0,62.8483,62.9201,62.8244,62.8643,21152.0
2020-04-16 11:40:00,78.88,78.98,78.88,78.91,16628.0,62.8643,62.944,62.8643,62.8882,16628.0
2020-04-16 11:45:00,78.94,78.95,78.72,78.8,15860.0,62.9121,62.9201,62.7368,62.8005,15860.0
2020-04-16 11:50:00,78.82,79.28,78.75,79.21,34757.0,62.8164,63.183,62.7607,63.1273,34757.0
2020-04-16 11:55:00,79.25,79.25,79.04,79.1,17764.0,63.1591,63.1591,62.9918,63.0396,17764.0
2020-04-16 12:00:00,79.07,79.18,78.97,79.04,16683.0,63.0157,63.1034,62.936,62.9918,16683.0
2020-04-16 12:05:00,79.01,79.07,78.86,78.86,20192.0,62.9679,63.0157,62.8483,62.8483,20192.0
2020-04-16 12:10:00,78.9,78.97,78.81,78.84,25143.0,62.8802,62.936,62.8085,62.8324,25143.0
2020-04-16 12:15:00,78.83,78.95,78.57,78.66,33886.0,62.8244,62.9201,62.6172,62.6889,33886.0
2020-04-16 12:20:00,78.63,78.63,78.46,78.51,38187.0,62.665,62.665,62.5295,62.5694,38187.0
2020-04-16 12:25:00,78.53,78.71,78.46,78.65,21390.0,62.5853,62.7288,62.5295,62.681,21390.0
2020-04-16 12:30:00,78.64,78.67,78.37,78.39,20378.0,62.673,62.6969,62.4578,62.4738,20378.0
2020-04-16 12:35:00,78.39,78.52,78.34,78.5,27931.0,62.4738,62.5774,62.4339,62.5614,27931.0
2020-04-16 12:40:00,78.5,78.66,78.49,78.63,22591.0,62.5614,62.6889,62.5535,62.665,22591.0
2020-04-16 12:45:00,78.63,78.66,78.53,78.66,30874.0,62.665,62.6889,62.5853,62.6889,30874.0
2020-04-16 12:50:00,78.66,78.82,78.65,78.76,17088.0,62.6889,62.8164,62.681,62.7686,17088.0
2020-04-16 12:55:00,78.75,78.86,78.68,78.74,20878.0,62.7607,62.8483,62.7049,62.7527,20878.0
2020-04-16 13:00:00,78.72,78.8,78.53,78.59,31350.0,62.7368,62.8005,62.5853,62.6331,31350.0
2020-04-16 13:05:00,78.58,78.65,78.51,78.58,15211.0,62.6252,62.681,62.5694,62.6252,15211.0
2020-04-16 13:10:00,78.56,78.74,78.54,78.74,18051.0,62.6092,62.7527,62.5933,62.7527,18051.0
2020-04-16 13:15:00,78.71,78.81,78.7,78.77,16383.0,62.7288,62.8085,62.7208,62.7766,16383.0
2020-04-16 13:20:00,78.79,78.86,78.73,78.84,14016.0,62.7925,62.8483,62.7447,62.8324,14016.0
2020-04-16 13:25:00,78.83,78.9,78.8,78.87,16241.0,62.8244,62.8802,62.8005,62.8563,16241.0
2020-04-16 13:30:00,78.85,78.9,78.78,78.79,11997.0,62.8404,62.8802,62.7846,62.7925,11997.0
2020-04-16 13:35:00,78.82,78.82,78.67,78.69,10733.0,62.8164,62.8164,62.6969,62.7128,10733.0
2020-04-16 13:40:00,78.68,78.86,78.68,78.83,21361.0,62.7049,62.8483,62.7049,62.8244,21361.0
2020-04-16 13:45:00,78.85,78.86,78.69,78.71,9296.0,62.8404,62.8483,62.7128,62.7288,9296.0
2020-04-16 13:50:00,78.71,78.74,78.49,78.49,19464.0,62.7288,62.7527,62.5535,62.5535,19464.0
2020-04-16 13:55:00,78.51,78.56,78.41,78.51,23951.0,62.5694,62.6092,62.4897,62.5694,23951.0
2020-04-16 14:00:00,78.53,78.53,78.35,78.45,14860.0,62.5853,62.5853,62.4419,62.5216,14860.0
2020-04-16 14:05:00,78.42,78.58,78.37,78.58,21326.0,62.4977,62.6252,62.4578,62.6252,21326.0
2020-04-16 14:10:00,78.57,78.69,78.56,78.66,19195.0,62.6172,62.7128,62.6092,62.6889,19195.0
2020-04-16 14:15:00,78.72,78.8,78.66,78.68,16199.0,62.7368,62.8005,62.6889,62.7049,16199.0
2020-04-16 14:20:00,78.69,78.72,78.56,78.64,20325.0,62.7128,62.7368,62.6092,62.673,20325.0
2020-04-16 14:25:00,78.6,78.64,78.34,78.35,34317.0,62.6411,62.673,62.4339,62.4419,34317.0
2020-04-16 14:30:00,78.35,78.58,78.32,78.58,34830.0,62.4419,62.6252,62.418,62.6252,34830.0
2020-04-16 14:35:00,78.55,78.91,78.54,78.89,23571.0,62.6013,62.8882,62.5933,62.8722,23571.0
2020-04-16 14:40:00,78.86,78.92,78.8,78.84,17015.0,62.8483,62.8961,62.8005,62.8324,17015.0
2020-04-16 14:45:00,78.84,78.85,78.71,78.75,17710.0,62.8324,62.8404,62.7288,62.7607,17710.0
2020-04-16 14:50:00,78.75,78.78,78.63,78.72,31233.0,62.7607,62.7846,62.665,62.7368,31233.0
2020-04-16 14:55:00,78.7,78.75,78.64,78.71,34703.0,62.7208,62.7607,62.673,62.7288,34703.0
2020-04-16 15:00:00,78.68,78.74,78.44,78.45,40969.0,62.7049,62.7527,62.5136,62.5216,40969.0
2020-04-16 15:05:00,78.45,78.53,78.31,78.33,51414.0,62.5216,62.5853,62.41,62.4259,51414.0
2020-04-16 15:10:00,78.33,78.35,78.2,78.29,32181.0,62.4259,62.4419,62.3223,62.3941,32181.0
2020-04-16 15:15:00,78.31,78.43,78.18,78.24,35382.0,62.41,62.5056,62.3064,62.3542,35382.0
2020-04-16 15:20:00,78.24,78.58,78.17,78.54,44190.0,62.3542,62.6252,62.2984,62.5933,44190.0
2020-04-16 15:25:00,78.53,78.8,78.45,78.79,38162.0,62.5853,62.8005,62.5216,62.7925,38162.0
2020-04-16 15:30:00,78.8,78.87,78.73,78.75,31234.0,62.8005,62.8563,62.7447,62.7607,31234.0
2020-04-16 15:35:00,78.78,78.79,78.61,78.65,39760.0,62.7846,62.7925,62.6491,62.681,39760.0
2020-04-16 15:40:00,78.66,78.68,78.53,78.53,43135.0,62.6889,62.7049,62.5853,62.5853,43135.0
2020-04-16 15:45:00,78.55,78.72,78.46,78.61,54669.0,62.6013,62.7368,62.5295,62.6491,54669.0
2020-04-16 15:50:00,78.53,78.67,78.29,78.31,144613.0,62.5853,62.6969,62.3941,62.41,144613.0
2020-04-16 15:55:00,78.29,78.32,78.03,78.07,244402.0,62.3941,62.418,62.1868,62.2187,244402.0
2020-04-17 09:30:00,79.76,79.9,78.89,79.11,188675.0,63.5656,63.6772,62.8722,63.0476,188675.0
2020-04-17 09:35:00,79.04,79.61,78.97,79.57,29614.0,62.9918,63.446,62.936,63.4142,29614.0
2020-04-17 09:40:00,79.58,79.79,79.51,79.74,25481.0,63.4221,63.5895,63.3664,63.5497,25481.0
2020-04-17 09:45:00,79.71,79.82,79.63,79.65,14207.0,63.5257,63.6134,63.462,63.4779,14207.0
2020-04-17 09:50:00,79.6,79.89,79.53,79.85,8444.0,63.4381,63.6692,63.3823,63.6373,8444.0
2020-04-17 09:55:00,79.9,80.04,79.77,79.97,16245.0,63.6772,63.7887,63.5736,63.733,16245.0
2020-04-17 10:00:00,80.03,80.1,79.63,79.64,25641.0,63.7808,63.8366,63.462,63.47,25641.0
2020-04-17 10:05:00,79.71,79.79,79.61,79.64,22583.0,63.5257,63.5895,63.446,63.47,22583.0
2020-04-17 10:10:00,79.62,79.63,79.06,79.07,13165.0,63.454,63.462,63.0077,63.0157,13165.0
2020-04-17 10:15:00,79.13,79.19,78.96,79.01,19440.0,63.0635,63.1113,62.928,62.9679,19440.0
2020-04-17 10:20:00,79.0,79.16,78.96,79.1,12372.0,62.9599,63.0874,62.928,63.0396,12372.0
2020-04-17 10:25:00,79.11,79.34,79.08,79.16,8418.0,63.0476,63.2309,63.0237,63.0874,8418.0
2020-04-17 10:30:00,79.18,79.25,79.12,79.19,11501.0,63.1034,63.1591,63.0555,63.1113,11501.0
2020-04-17 10:35:00,79.23,79.37,79.09,79.37,16691.0,63.1432,63.2548,63.0316,63.2548,16691.0
2020-04-17 10:40:00,79.34,79.54,79.34,79.43,11036.0,63.2309,63.3903,63.2309,63.3026,11036.0
2020-04-17 10:45:00,79.49,79.49,79.21,79.24,11700.0,63.3504,63.3504,63.1273,63.1512,11700.0
2020-04-17 10:50:00,79.28,79.42,79.26,79.42,19567.0,63.183,63.2946,63.1671,63.2946,19567.0
2020-04-17 10:55:00,79.42,79.72,79.42,79.71,16638.0,63.2946,63.5337,63.2946,63.5257,16638.0
2020-04-17 11:00:00,79.69,79.82,79.61,79.72,17593.0,63.5098,63.6134,63.446,63.5337,17593.0
2020-04-17 11:05:00,79.69,79.76,79.61,79.72,6868.0,63.5098,63.5656,63.446,63.5337,6868.0
2020-04-17 11:10:00,79.69,79.72,79.38,79.48,11379.0,63.5098,63.5337,63.2627,63.3424,11379.0
2020-04-17 11:15:00,79.42,79.48,79.11,79.22,11188.0,63.2946,63.3424,63.0476,63.1352,11188.0
2020-04-17 11:20:00,79.28,79.3,79.1,79.27,11863.0,63.183,63.199,63.0396,63.1751,11863.0
2020-04-17 11:25:00,79.26,79.34,79.13,79.22,10066.0,63.1671,63.2309,63.0635,63.1352,10066.0
2020-04-17 11:30:00,79.31,79.44,79.27,79.42,15774.0,63.207,63.3106,63.1751,63.2946,15774.0
2020-04-17 11:35:00,79.45,79.8,79.45,79.77,9693.0,63.3185,63.5975,63.3185,63.5736,9693.0
2020-04-17 11:40:00,79.78,79.9,79.74,79.84,12403.0,63.5815,63.6772,63.5497,63.6293,12403.0
2020-04-17 11:45:00,79.89,80.02,79.88,79.95,8610.0,63.6692,63.7728,63.6612,63.717,8610.0
2020-04-17 11:50:00,79.92,79.96,79.87,79.96,8876.0,63.6931,63.725,63.6533,63.725,8876.0
2020-04-17 11:55:00,79.95,79.95,79.7,79.76,14385.0,63.717,63.717,63.5178,63.5656,14385.0
2020-04-17 12:00:00,79.77,79.77,79.62,79.68,15751.0,63.5736,63.5736,63.454,63.5018,15751.0
2020-04-17 12:05:00,79.7,79.89,79.69,79.84,19862.0,63.5178,63.6692,63.5098,63.6293,19862.0
2020-04-17 12:10:00,79.84,79.94,79.78,79.89,20157.0,63.6293,63.709,63.5815,63.6692,20157.0
2020-04-17 12:15:00,79.88,80.11,79.82,80.11,17794.0,63.6612,63.8445,63.6134,63.8445,17794.0
2020-04-17 12:20:00,80.09,80.13,80.05,80.09,28971.0,63.8286,63.8605,63.7967,63.8286,28971.0
2020-04-17 12:25:00,80.1,80.15,79.97,80.09,23768.0,63.8366,63.8764,63.733,63.8286,23768.0
2020-04-17 12:30:00,80.09,80.2,80.05,80.2,13743.0,63.8286,63.9163,63.7967,63.9163,13743.0
2020-04-17 12:35:00,80.18,80.46,80.16,80.41,9803.0,63.9003,64.1235,63.8844,64.0836,9803.0
2020-04-17 12:40:00,80.44,80.55,80.42,80.44,30803.0,64.1075,64.1952,64.0916,64.1075,30803.0
2020-04-17 12:45:00,80.48,80.62,80.37,80.6,25941.0,64.1394,64.251,64.0517,64.235,25941.0
2020-04-17 12:50:00,80.61,80.71,80.58,80.63,22558.0,64.243,64.3227,64.2191,64.2589,22558.0
2020-04-17 12:55:00,80.6,80.6,80.28,80.28,8381.0,64.235,64.235,63.98,63.98,8381.0
2020-04-17 13:00:00,80.28,80.5,80.26,80.42,12643.0,63.98,64.1553,63.9641,64.0916,12643.0
2020-04-17 13:05:00,80.44,80.56,80.4,80.52,7348.0,64.1075,64.2032,64.0756,64.1713,7348.0
2020-04-17 13:10:00,80.53,80.53,80.31,80.31,9936.0,64.1793,64.1793,64.0039,64.0039,9936.0
2020-04-17 13:15:00,80.33,80.55,80.33,80.53,9337.0,64.0199,64.1952,64.0199,64.1793,9337.0
2020-04-17 13:20:00,80.52,80.52,80.29,80.33,10245.0,64.1713,64.1713,63.988,64.0199,10245.0
2020-04-17 13:25:00,80.32,80.38,80.29,80.29,9799.0,64.0119,64.0597,63.988,63.988,9799.0
2020-04-17 13:30:00,80.32,80.37,80.26,80.26,9786.0,64.0119,64.0517,63.9641,63.9641,9786.0
2020-04-17 13:35:00,80.27,80.43,80.23,80.36,11701.0,63.972,64.0996,63.9402,64.0438,11701.0
2020-04-17 13:40:00,80.35,80.36,80.24,80.24,12626.0,64.0358,64.0438,63.9481,63.9481,12626.0
2020-04-17 13:45:00,80.23,80.24,80.03,80.11,11898.0,63.9402,63.9481,63.7808,63.8445,11898.0
2020-04-17 13:50:00,80.11,80.18,80.06,80.17,13378.0,63.8445,63.9003,63.8047,63.8923,13378.0
2020-04-17 13:55:00,80.19,80.32,80.16,80.31,12350.0,63.9083,64.0119,63.8844,64.0039,12350.0
2020-04-17 14:00:00,80.3,80.44,80.26,80.41,13038.0,63.9959,64.1075,63.9641,64.0836,13038.0
2020-04-17 14:05:00,80.41,80.45,80.35,80.43,12345.0,64.0836,64.1155,64.0358,64.0996,12345.0
2020-04-17 14:10:00,80.4,80.41,80.23,80.26,10905.0,64.0756,64.0836,63.9402,63.9641,10905.0
2020-04-17 14:15:00,80.27,80.3,80.06,80.15,15227.0,63.972,63.9959,63.8047,63.8764,15227.0
2020-04-17 14:20:00,80.13,80.32,80.13,80.3,14080.0,63.8605,64.0119,63.8605,63.9959,14080.0
2020-04-17 14:25:00,80.29,80.3,80.15,80.16,12989.0,63.988,63.9959,63.8764,63.8844,12989.0
2020-04-17 14:30:00,80.15,80.16,80.02,80.05,15996.0,63.8764,63.8844,63.7728,63.7967,15996.0
2020-04-17 14:35:00,80.05,80.06,79.93,80.06,26915.0,63.7967,63.8047,63.7011,63.8047,26915.0
2020-04-17 14:40:00,80.06,80.23,79.96,80.2,19121.0,63.8047,63.9402,63.725,63.9163,19121.0
2020-04-17 14:45:00,80.2,80.27,80.17,80.25,12768.0,63.9163,63.972,63.8923,63.9561,12768.0
2020-04-17 14:50:00,80.28,80.29,80.11,80.16,10012.0,63.98,63.988,63.8445,63.8844,10012.0
2020-04-17 14:55:00,80.17,80.34,80.16,80.34,16990.0,63.8923,64.0278,63.8844,64.0278,16990.0
2020-04-17 15:00:00,80.33,80.45,80.32,80.45,20371.0,64.0199,64.1155,64.0119,64.1155,20371.0
2020-04-17 15:05:00,80.44,80.46,80.34,80.44,23811.0,64.1075,64.1235,64.0278,64.1075,23811.0
2020-04-17 15:10:00,80.45,80.62,80.43,80.59,28741.0,64.1155,64.251,64.0996,64.2271,28741.0
2020-04-17 15:15:00,80.58,80.72,80.58,80.7,29698.0,64.2191,64.3307,64.2191,64.3147,29698.0
2020-04-17 15:20:00,80.7,80.71,80.57,80.64,23440.0,64.3147,64.3227,64.2111,64.2669,23440.0
2020-04-17 15:25:00,80.65,80.9,80.62,80.88,67167.0,64.2749,64.4741,64.251,64.4582,67167.0
2020-04-17 15:30:00,80.88,81.02,80.87,80.94,35527.0,64.4582,64.5698,64.4502,64.506,35527.0
2020-04-17 15:35:00,80.95,81.16,80.94,81.16,29418.0,64.514,64.6813,64.506,64.6813,29418.0
2020-04-17 15:40:00,81.14,81.23,81.04,81.17,72370.0,64.6654,64.7371,64.5857,64.6893,72370.0
2020-04-17 15:45:00,81.17,81.46,81.13,81.43,40335.0,64.6893,64.9204,64.6574,64.8965,40335.0
2020-04-17 15:50:00,81.48,81.91,81.48,81.73,92088.0,64.9364,65.2791,64.9364,65.1356,92088.0
2020-04-17 15:55:00,81.73,81.8,81.36,81.45,122861.0,65.1356,65.1914,64.8407,64.9125,122861.0
2020-04-20 09:30:00,80.89,81.05,80.12,80.9,126782.0,64.4662,64.5937,63.8525,64.4741,126782.0
2020-04-20 09:35:00,81.01,81.17,80.91,81.05,26004.0,64.5618,64.6893,64.4821,64.5937,26004.0
2020-04-20 09:40:00,81.09,81.1,80.89,80.9,70967.0,64.6255,64.6335,64.4662,64.4741,70967.0
2020-04-20 09:45:00,80.9,81.15,80.88,80.9,22223.0,64.4741,64.6734,64.4582,64.4741,22223.0
2020-04-20 09:50:00,80.9,81.14,80.88,80.94,46201.0,64.4741,64.6654,64.4582,64.506,46201.0
2020-04-20 09:55:00,80.95,81.08,80.89,81.05,16694.0,64.514,64.6176,64.4662,64.5937,16694.0
2020-04-20 10:00:00,81.04,81.05,80.69,80.83,32471.0,64.5857,64.5937,64.3068,64.4183,32471.0
2020-04-20 10:05:00,80.85,80.86,80.69,80.8,31791.0,64.4343,64.4422,64.3068,64.3944,31791.0
2020-04-20 10:10:00,80.79,80.84,80.66,80.68,20703.0,64.3865,64.4263,64.2829,64.2988,20703.0
2020-04-20 10:15:00,80.67,80.67,80.25,80.27,78030.0,64.2908,64.2908,63.9561,63.972,78030.0
2020-04-20 10:20:00,80.3,80.59,80.29,80.57,22231.0,63.9959,64.2271,63.988,64.2111,22231.0
2020-04-20 10:25:00,80.57,80.6,80.49,80.54,27080.0,64.2111,64.235,64.1474,64.1872,27080.0
2020-04-20 10:30:00,80.53,80.6,80.34,80.45,32926.0,64.1793,64.235,64.0278,64.1155,32926.0
2020-04-20 10:35:00,80.47,80.56,80.34,80.49,52443.0,64.1314,64.2032,64.0278,64.1474,52443.0
2020-04-20 10:40:00,80.51,80.65,80.47,80.62,21849.0,64.1633,64.2749,64.1314,64.251,21849.0
2020-04-20 10:45:00,80.67,80.99,80.66,80.93,29335.0,64.2908,64.5459,64.2829,64.498,29335.0
2020-04-20 10:50:00,80.92,81.21,80.91,81.0,27363.0,64.4901,64.7212,64.4821,64.5538,27363.0
2020-04-20 10:55:00,80.98,81.11,80.91,80.98,15166.0,64.5379,64.6415,64.4821,64.5379,15166.0
2020-04-20 11:00:00,80.99,81.02,80.9,80.98,60328.0,64.5459,64.5698,64.4741,64.5379,60328.0
2020-04-20 11:05:00,81.0,81.13,80.96,81.0,18977.0,64.5538,64.6574,64.5219,64.5538,18977.0
2020-04-20 11:10:00,80.95,80.97,80.64,80.67,29939.0,64.514,64.5299,64.2669,64.2908,29939.0
2020-04-20 11:15:00,80.69,80.75,80.64,80.69,29267.0,64.3068,64.3546,64.2669,64.3068,29267.0
2020-04-20 11:20:00,80.71,80.76,80.62,80.7,34235.0,64.3227,64.3626,64.251,64.3147,34235.0
2020-04-20 11:25:00,80.67,80.8,80.63,80.78,17147.0,64.2908,64.3944,64.2589,64.3785,17147.0
2020-04-20 11:30:00,80.77,80.8,80.7,80.72,18885.0,64.3705,64.3944,64.3147,64.3307,18885.0
2020-04-20 11:35:00,80.74,80.99,80.72,80.97,9672.0,64.3466,64.5459,64.3307,64.5299,9672.0
2020-04-20 11:40:00,80.97,81.0,80.87,80.91,21889.0,64.5299,64.5538,64.4502,64.4821,21889.0
2020-04-20 11:45:00,80.91,80.97,80.88,80.92,16279.0,64.4821,64.5299,64.4582,64.4901,16279.0
2020-04-20 11:50:00,80.91,80.99,80.87,80.93,39970.0,64.4821,64.5459,64.4502,64.498,39970.0
2020-04-20 11:55:00,80.93,80.98,80.87,80.97,45313.0,64.498,64.5379,64.4502,64.5299,45313.0
2020-04-20 12:00:00,80.95,80.98,80.91,80.95,40310.0,64.514,64.5379,64.4821,64.514,40310.0
2020-04-20 12:05:00,80.93,81.01,80.92,80.97,34942.0,64.498,64.5618,64.4901,64.5299,34942.0
2020-04-20 12:10:00,80.95,80.98,80.9,80.94,31373.0,64.514,64.5379,64.4741,64.506,31373.0
2020-04-20 12:15:00,80.95,80.99,80.86,80.94,60728.0,64.514,64.5459,64.4422,64.506,60728.0
2020-04-20 12:20:00,80.94,80.99,80.92,80.99,18787.0,64.506,64.5459,64.4901,64.5459,18787.0
2020-04-20 12:25:00,80.99,81.09,80.97,81.02,35792.0,64.5459,64.6255,64.5299,64.5698,35792.0
2020-04-20 12:30:00,81.02,81.23,81.01,81.21,19716.0,64.5698,64.7371,64.5618,64.7212,19716.0
2020-04-20 12:35:00,81.2,81.31,81.18,81.23,13736.0,64.7132,64.8009,64.6973,64.7371,13736.0
2020-04-20 12:40:00,81.23,81.26,81.16,81.17,15174.0,64.7371,64.761,64.6813,64.6893,15174.0
2020-04-20 12:45:00,81.16,81.26,81.08,81.23,26152.0,64.6813,64.761,64.6176,64.7371,26152.0
2020-04-20 12:50:00,81.21,81.24,81.14,81.18,19269.0,64.7212,64.7451,64.6654,64.6973,19269.0
2020-04-20 12:55:00,81.18,81.22,81.15,81.16,23792.0,64.6973,64.7292,64.6734,64.6813,23792.0
2020-04-20 13:00:00,81.15,81.16,80.89,80.93,32208.0,64.6734,64.6813,64.4662,64.498,32208.0
2020-04-20 13:05:00,80.92,81.01,80.91,80.96,24552.0,64.4901,64.5618,64.4821,64.5219,24552.0
2020-04-20 13:10:00,80.93,80.93,80.52,80.53,16234.0,64.498,64.498,64.1713,64.1793,16234.0
2020-04-20 13:15:00,80.53,80.56,80.41,80.48,10281.0,64.1793,64.2032,64.0836,64.1394,10281.0
2020-04-20 13:20:00,80.49,80.5,80.31,80.35,12312.0,64.1474,64.1553,64.0039,64.0358,12312.0
2020-04-20 13:25:00,80.32,80.42,80.31,80.38,10730.0,64.0119,64.0916,64.0039,64.0597,10730.0
2020-04-20 13:30:00,80.38,80.4,80.09,80.16,10307.0,64.0597,64.0756,63.8286,63.8844,10307.0
2020-04-20 13:35:00,80.15,80.18,79.95,80.08,29227.0,63.8764,63.9003,63.717,63.8206,29227.0
2020-04-20 13:40:00,80.09,80.27,80.09,80.22,4068.0,63.8286,63.972,63.8286,63.9322,4068.0
2020-04-20 13:45:00,80.23,80.24,80.14,80.17,13121.0,63.9402,63.9481,63.8684,63.8923,13121.0
2020-04-20 13:50:00,80.18,80.34,80.12,80.34,8259.0,63.9003,64.0278,63.8525,64.0278,8259.0
2020-04-20 13:55:00,80.31,80.34,80.13,80.18,6120.0,64.0039,64.0278,63.8605,63.9003,6120.0
2020-04-20 14:00:00,80.22,80.25,80.07,80.11,8348.0,63.9322,63.9561,63.8126,63.8445,8348.0
2020-04-20 14:05:00,80.11,80.15,80.02,80.07,44893.0,63.8445,63.8764,63.7728,63.8126,44893.0
2020-04-20 14:10:00,80.07,80.08,79.73,79.79,28534.0,63.8126,63.8206,63.5417,63.5895,28534.0
2020-04-20 14:15:00,79.78,79.81,79.53,79.55,13454.0,63.5815,63.6054,63.3823,63.3982,13454.0
2020-04-20 14:20:00,79.56,79.65,79.53,79.55,11842.0,63.4062,63.4779,63.3823,63.3982,11842.0
2020-04-20 14:25:00,79.55,79.6,79.44,79.47,13125.0,63.3982,63.4381,63.3106,63.3345,13125.0
2020-04-20 14:30:00,79.5,79.75,79.5,79.69,22005.0,63.3584,63.5576,63.3584,63.5098,22005.0
2020-04-20 14:35:00,79.68,79.68,79.53,79.53,8495.0,63.5018,63.5018,63.3823,63.3823,8495.0
2020-04-20 14:40:00,79.54,79.58,79.29,79.34,15263.0,63.3903,63.4221,63.191,63.2309,15263.0
2020-04-20 14:45:00,79.31,79.49,79.24,79.47,15148.0,63.207,63.3504,63.1512,63.3345,15148.0
2020-04-20 14:50:00,79.48,79.5,79.14,79.14,16811.0,63.3424,63.3584,63.0715,63.0715,16811.0
2020-04-20 14:55:00,79.12,79.12,78.91,78.94,24181.0,63.0555,63.0555,62.8882,62.9121,24181.0
2020-04-20 15:00:00,78.97,79.37,78.97,79.17,17494.0,62.936,63.2548,62.936,63.0954,17494.0
2020-04-20 15:05:00,79.16,79.19,78.95,79.08,18740.0,63.0874,63.1113,62.9201,63.0237,18740.0
2020-04-20 15:10:00,79.09,79.23,79.01,79.15,11980.0,63.0316,63.1432,62.9679,63.0794,11980.0
2020-04-20 15:15:00,79.09,79.23,78.97,78.98,33624.0,63.0316,63.1432,62.936,62.944,33624.0
2020-04-20 15:20:00,78.98,79.07,78.92,79.07,16430.0,62.944,63.0157,62.8961,63.0157,16430.0
2020-04-20 15:25:00,79.02,79.15,78.91,79.15,22822.0,62.9758,63.0794,62.8882,63.0794,22822.0
2020-04-20 15:30:00,79.16,79.47,79.07,79.42,28573.0,63.0874,63.3345,63.0157,63.2946,28573.0
2020-04-20 15:35:00,79.4,79.44,79.04,79.06,30426.0,63.2787,63.3106,62.9918,63.0077,30426.0
2020-04-20 15:40:00,79.07,79.37,79.03,79.34,45892.0,63.0157,63.2548,62.9838,63.2309,45892.0
2020-04-20 15:45:00,79.37,79.37,79.15,79.26,24291.0,63.2548,63.2548,63.0794,63.1671,24291.0
2020-04-20 15:50:00,79.27,79.36,79.0,79.26,73694.0,63.1751,63.2468,62.9599,63.1671,73694.0
2020-04-20 15:55:00,79.26,79.33,79.03,79.1,94702.0,63.1671,63.2229,62.9838,63.0396,94702.0
2020-04-21 09:30:00,77.9,77.96,77.41,77.86,78448.0,62.0832,62.1311,61.6927,62.0514,78448.0
2020-04-21 09:35:00,77.78,77.81,77.47,77.58,31340.0,61.9876,62.0115,61.7406,61.8282,31340.0
2020-04-21 09:40:00,77.62,77.84,77.6,77.63,11111.0,61.8601,62.0354,61.8442,61.8681,11111.0
2020-04-21 09:45:00,77.65,77.98,77.64,77.97,18260.0,61.884,62.147,61.876,62.139,18260.0
2020-04-21 09:50:00,77.98,78.14,77.98,78.01,18579.0,62.147,62.2745,62.147,62.1709,18579.0
2020-04-21 09:55:00,78.04,78.32,78.03,78.12,15096.0,62.1948,62.418,62.1868,62.2586,15096.0
2020-04-21 10:00:00,78.1,78.2,77.85,78.01,25119.0,62.2426,62.3223,62.0434,62.1709,25119.0
2020-04-21 10:05:00,78.0,78.0,77.71,77.84,24373.0,62.1629,62.1629,61.9318,62.0354,24373.0
2020-04-21 10:10:00,77.84,77.86,77.54,77.61,17575.0,62.0354,62.0514,61.7963,61.8521,17575.0
2020-04-21 10:15:00,77.56,77.69,77.37,77.4,23785.0,61.8123,61.9159,61.6609,61.6848,23785.0
2020-04-21 10:20:00,77.45,77.93,77.43,77.91,11546.0,61.7246,62.1072,61.7087,62.0912,11546.0
2020-04-21 10:25:00,77.83,77.96,77.75,77.89,8360.0,62.0275,62.1311,61.9637,62.0753,8360.0
2020-04-21 10:30:00,78.0,78.01,77.66,77.69,26979.0,62.1629,62.1709,61.892,61.9159,26979.0
2020-04-21 10:35:00,77.69,77.72,77.35,77.41,16943.0,61.9159,61.9398,61.6449,61.6927,16943.0
2020-04-21 10:40:00,77.43,77.53,77.32,77.39,20525.0,61.7087,61.7884,61.621,61.6768,20525.0
2020-04-21 10:45:00,77.39,77.55,77.28,77.45,10916.0,61.6768,61.8043,61.5891,61.7246,10916.0
2020-04-21 10:50:00,77.52,77.69,77.48,77.57,31273.0,61.7804,61.9159,61.7485,61.8202,31273.0
2020-04-21 10:55:00,77.61,77.78,77.5,77.52,19356.0,61.8521,61.9876,61.7645,61.7804,19356.0
2020-04-21 11:00:00,77.44,77.48,77.06,77.1,31625.0,61.7166,61.7485,61.4138,61.4457,31625.0
2020-04-21 11:05:00,77.1,77.59,77.1,77.59,19687.0,61.4457,61.8362,61.4457,61.8362,19687.0
2020-04-21 11:10:00,77.56,77.56,77.31,77.31,11678.0,61.8123,61.8123,61.613,61.613,11678.0
2020-04-21 11:15:00,77.35,77.45,77.26,77.45,8635.0,61.6449,61.7246,61.5732,61.7246,8635.0
2020-04-21 11:20:00,77.46,77.73,77.42,77.42,13717.0,61.7326,61.9478,61.7007,61.7007,13717.0
2020-04-21 11:25:00,77.4,77.45,76.94,77.12,17097.0,61.6848,61.7246,61.3182,61.4616,17097.0
2020-04-21 11:30:00,77.13,77.42,77.11,77.3,10729.0,61.4696,61.7007,61.4536,61.6051,10729.0
2020-04-21 11:35:00,77.25,77.25,76.95,77.06,9251.0,61.5652,61.5652,61.3261,61.4138,9251.0
2020-04-21 11:40:00,76.99,77.01,76.81,76.87,9119.0,61.358,61.3739,61.2146,61.2624,9119.0
2020-04-21 11:45:00,76.84,76.85,76.63,76.69,15721.0,61.2385,61.2464,61.0711,61.1189,15721.0
2020-04-21 11:50:00,76.67,76.94,76.63,76.9,38207.0,61.103,61.3182,61.0711,61.2863,38207.0
2020-04-21 11:55:00,76.9,77.03,76.82,76.9,9507.0,61.2863,61.3899,61.2225,61.2863,9507.0
2020-04-21 12:00:00,76.9,76.96,76.74,76.78,9446.0,61.2863,61.3341,61.1588,61.1906,9446.0
2020-04-21 12:05:00,76.82,77.04,76.78,77.04,12088.0,61.2225,61.3979,61.1906,61.3979,12088.0
2020-04-21 12:10:00,77.04,77.18,76.98,77.11,11618.0,61.3979,61.5094,61.35,61.4536,11618.0
2020-04-21 12:15:00,77.1,77.11,76.85,76.92,11267.0,61.4457,61.4536,61.2464,61.3022,11267.0
2020-04-21 12:20:00,76.96,77.1,76.87,76.87,8504.0,61.3341,61.4457,61.2624,61.2624,8504.0
2020-04-21 12:25:00,76.88,76.9,76.65,76.65,11980.0,61.2703,61.2863,61.087,61.087,11980.0
2020-04-21 12:30:00,76.66,76.68,76.42,76.47,26955.0,61.095,61.111,60.9037,60.9436,26955.0
2020-04-21 12:35:00,76.47,76.48,76.36,76.39,14282.0,60.9436,60.9516,60.8559,60.8798,14282.0
2020-04-21 12:40:00,76.41,76.47,76.31,76.4,15257.0,60.8958,60.9436,60.8161,60.8878,15257.0
2020-04-21 12:45:00,76.37,76.59,76.37,76.57,23649.0,60.8639,61.0392,60.8639,61.0233,23649.0
2020-04-21 12:50:00,76.63,76.84,76.59,76.73,23551.0,61.0711,61.2385,61.0392,61.1508,23551.0
2020-04-21 12:55:00,76.74,76.82,76.73,76.81,7307.0,61.1588,61.2225,61.1508,61.2146,7307.0
2020-04-21 13:00:00,76.85,76.94,76.77,76.83,8023.0,61.2464,61.3182,61.1827,61.2305,8023.0
2020-04-21 13:05:00,76.82,76.86,76.7,76.72,14847.0,61.2225,61.2544,61.1269,61.1428,14847.0
2020-04-21 13:10:00,76.72,76.72,76.47,76.52,13144.0,61.1428,61.1428,60.9436,60.9834,13144.0
2020-04-21 13:15:00,76.54,76.61,76.46,76.56,13871.0,60.9994,61.0552,60.9356,61.0153,13871.0
2020-04-21 13:20:00,76.56,76.85,76.51,76.7,16786.0,61.0153,61.2464,60.9755,61.1269,16786.0
2020-04-21 13:25:00,76.69,76.72,76.56,76.67,13009.0,61.1189,61.1428,61.0153,61.103,13009.0
2020-04-21 13:30:00,76.65,76.71,76.56,76.58,15163.0,61.087,61.1349,61.0153,61.0313,15163.0
2020-04-21 13:35:00,76.57,76.71,76.55,76.65,18614.0,61.0233,61.1349,61.0073,61.087,18614.0
2020-04-21 13:40:00,76.66,76.9,76.56,76.83,15193.0,61.095,61.2863,61.0153,61.2305,15193.0
2020-04-21 13:45:00,76.87,76.88,76.56,76.57,12414.0,61.2624,61.2703,61.0153,61.0233,12414.0
2020-04-21 13:50:00,76.61,76.73,76.53,76.72,8959.0,61.0552,61.1508,60.9914,61.1428,8959.0
2020-04-21 13:55:00,76.67,76.68,76.45,76.52,12561.0,61.103,61.111,60.9277,60.9834,12561.0
2020-04-21 14:00:00,76.49,76.59,76.4,76.58,10999.0,60.9595,61.0392,60.8878,61.0313,10999.0
2020-04-21 14:05:00,76.57,76.78,76.5,76.7,7454.0,61.0233,61.1906,60.9675,61.1269,7454.0
2020-04-21 14:10:00,76.65,76.72,76.55,76.61,12863.0,61.087,61.1428,61.0073,61.0552,12863.0
2020-04-21 14:15:00,76.63,76.68,76.39,76.42,12720.0,61.0711,61.111,60.8798,60.9037,12720.0
2020-04-21 14:20:00,76.42,76.89,76.37,76.83,18167.0,60.9037,61.2783,60.8639,61.2305,18167.0
2020-04-21 14:25:00,76.8,76.95,76.78,76.82,14145.0,61.2066,61.3261,61.1906,61.2225,14145.0
2020-04-21 14:30:00,76.84,76.85,76.6,76.65,22205.0,61.2385,61.2464,61.0472,61.087,22205.0
2020-04-21 14:35:00,76.61,76.67,76.33,76.34,11266.0,61.0552,61.103,60.832,60.84,11266.0
2020-04-21 14:40:00,76.32,76.35,76.2,76.29,17382.0,60.824,60.848,60.7284,60.8001,17382.0
2020-04-21 14:45:00,76.27,76.33,76.17,76.23,24079.0,60.7842,60.832,60.7045,60.7523,24079.0
2020-04-21 14:50:00,76.21,76.49,76.19,76.41,14529.0,60.7364,60.9595,60.7204,60.8958,14529.0
2020-04-21 14:55:00,76.42,76.44,76.31,76.43,17693.0,60.9037,60.9197,60.8161,60.9117,17693.0
2020-04-21 15:00:00,76.45,76.68,76.45,76.67,14681.0,60.9277,61.111,60.9277,61.103,14681.0
2020-04-21 15:05:00,76.7,76.71,76.27,76.27,26049.0,61.1269,61.1349,60.7842,60.7842,26049.0
2020-04-21 15:10:00,76.29,76.55,76.29,76.54,26726.0,60.8001,61.0073,60.8001,60.9994,26726.0
2020-04-21 15:15:00,76.55,76.84,76.53,76.84,23410.0,61.0073,61.2385,60.9914,61.2385,23410.0
2020-04-21 15:20:00,76.82,76.92,76.74,76.81,22493.0,61.2225,61.3022,61.1588,61.2146,22493.0
2020-04-21 15:25:00,76.84,76.91,76.72,76.81,28561.0,61.2385,61.2943,61.1428,61.2146,28561.0
2020-04-21 15:30:00,76.81,76.93,76.62,76.8,23441.0,61.2146,61.3102,61.0631,61.2066,23441.0
2020-04-21 15:35:00,76.78,77.17,76.78,76.84,39973.0,61.1906,61.5015,61.1906,61.2385,39973.0
2020-04-21 15:40:00,76.84,76.94,76.76,76.77,53956.0,61.2385,61.3182,61.1747,61.1827,53956.0
2020-04-21 15:45:00,76.77,76.86,76.46,76.46,38990.0,61.1827,61.2544,60.9356,60.9356,38990.0
2020-04-21 15:50:00,76.43,76.48,76.1,76.2,119670.0,60.9117,60.9516,60.6487,60.7284,119670.0
2020-04-21 15:55:00,76.21,76.95,76.2,76.61,310899.0,60.7364,61.3261,60.7284,61.0552,310899.0
2020-04-22 09:30:00,78.08,78.34,77.77,77.99,81250.0,62.2267,62.4339,61.9796,62.155,81250.0
2020-04-22 09:35:00,77.94,78.3,77.74,78.3,25748.0,62.1151,62.402,61.9557,62.402,25748.0
2020-04-22 09:40:00,78.23,78.31,77.99,78.28,11156.0,62.3462,62.41,62.155,62.3861,11156.0
2020-04-22 09:45:00,78.26,78.32,78.0,78.05,15963.0,62.3701,62.418,62.1629,62.2028,15963.0
2020-04-22 09:50:00,78.12,78.13,77.62,77.68,52654.0,62.2586,62.2665,61.8601,61.9079,52654.0
2020-04-22 09:55:00,77.66,77.97,77.66,77.97,15589.0,61.892,62.139,61.892,62.139,15589.0
2020-04-22 10:00:00,77.98,78.08,77.76,77.8,19276.0,62.147,62.2267,61.9717,62.0035,19276.0
2020-04-22 10:05:00,77.7,77.95,77.64,77.89,16340.0,61.9239,62.1231,61.876,62.0753,16340.0
2020-04-22 10:10:00,77.92,78.19,77.92,77.94,16321.0,62.0992,62.3144,62.0992,62.1151,16321.0
2020-04-22 10:15:00,77.95,78.06,77.84,77.98,6688.0,62.1231,62.2108,62.0354,62.147,6688.0
2020-04-22 10:20:00,77.98,78.13,77.98,78.13,6109.0,62.147,62.2665,62.147,62.2665,6109.0
2020-04-22 10:25:00,78.13,78.32,78.03,78.27,13620.0,62.2665,62.418,62.1868,62.3781,13620.0
2020-04-22 10:30:00,78.28,78.29,78.18,78.26,8383.0,62.3861,62.3941,62.3064,62.3701,8383.0
2020-04-22 10:35:00,78.26,78.4,78.24,78.36,12114.0,62.3701,62.4817,62.3542,62.4498,12114.0
2020-04-22 10:40:00,78.36,78.37,78.17,78.24,12000.0,62.4498,62.4578,62.2984,62.3542,12000.0
2020-04-22 10:45:00,78.23,78.23,78.04,78.07,10715.0,62.3462,62.3462,62.1948,62.2187,10715.0
2020-04-22 10:50:00,78.08,78.13,77.87,77.91,11383.0,62.2267,62.2665,62.0593,62.0912,11383.0
2020-04-22 10:55:00,77.93,78.01,77.85,77.85,6881.0,62.1072,62.1709,62.0434,62.0434,6881.0
2020-04-22 11:00:00,77.87,77.87,77.71,77.81,21173.0,62.0593,62.0593,61.9318,62.0115,21173.0
2020-04-22 11:05:00,77.83,77.99,77.82,77.97,35237.0,62.0275,62.155,62.0195,62.139,35237.0
2020-04-22 11:10:00,77.94,78.25,77.9,78.22,9605.0,62.1151,62.3622,62.0832,62.3383,9605.0
2020-04-22 11:15:00,78.22,78.51,78.21,78.42,14009.0,62.3383,62.5694,62.3303,62.4977,14009.0
2020-04-22 11:20:00,78.4,78.45,78.27,78.45,6127.0,62.4817,62.5216,62.3781,62.5216,6127.0
2020-04-22 11:25:00,78.43,78.5,78.32,78.42,6510.0,62.5056,62.5614,62.418,62.4977,6510.0
2020-04-22 11:30:00,78.44,78.48,78.4,78.41,7051.0,62.5136,62.5455,62.4817,62.4897,7051.0
2020-04-22 11:35:00,78.4,78.41,78.3,78.35,13268.0,62.4817,62.4897,62.402,62.4419,13268.0
2020-04-22 11:40:00,78.33,78.6,78.31,78.55,9167.0,62.4259,62.6411,62.41,62.6013,9167.0
2020-04-22 11:45:00,78.56,78.7,78.5,78.7,13305.0,62.6092,62.7208,62.5614,62.7208,13305.0
2020-04-22 11:50:00,78.71,78.75,78.63,78.67,10200.0,62.7288,62.7607,62.665,62.6969,10200.0
2020-04-22 11:55:00,78.68,78.74,78.64,78.71,12977.0,62.7049,62.7527,62.673,62.7288,12977.0
2020-04-22 12:00:00,78.74,78.93,78.73,78.82,27862.0,62.7527,62.9041,62.7447,62.8164,27862.0
2020-04-22 12:05:00,78.83,78.85,78.64,78.67,23661.0,62.8244,62.8404,62.673,62.6969,23661.0
2020-04-22 12:10:00,78.66,78.9,78.66,78.8,38439.0,62.6889,62.8802,62.6889,62.8005,38439.0
2020-04-22 12:15:00,78.82,79.07,78.82,79.07,17196.0,62.8164,63.0157,62.8164,63.0157,17196.0
2020-04-22 12:20:00,79.1,79.1,78.94,79.01,10625.0,63.0396,63.0396,62.9121,62.9679,10625.0
2020-04-22 12:25:00,79.0,79.07,78.95,79.05,9816.0,62.9599,63.0157,62.9201,62.9997,9816.0
2020-04-22 12:30:00,79.04,79.1,78.94,78.96,8168.0,62.9918,63.0396,62.9121,62.928,8168.0
2020-04-22 12:35:00,78.95,79.09,78.91,79.05,15299.0,62.9201,63.0316,62.8882,62.9997,15299.0
2020-04-22 12:40:00,79.09,79.09,78.98,79.0,6978.0,63.0316,63.0316,62.944,62.9599,6978.0
2020-04-22 12:45:00,79.01,79.04,78.9,78.93,9787.0,62.9679,62.9918,62.8802,62.9041,9787.0
2020-04-22 12:50:00,78.93,78.96,78.84,78.88,11203.0,62.9041,62.928,62.8324,62.8643,11203.0
2020-04-22 12:55:00,78.91,78.91,78.84,78.87,10720.0,62.8882,62.8882,62.8324,62.8563,10720.0
2020-04-22 13:00:00,78.85,78.92,78.83,78.83,42454.0,62.8404,62.8961,62.8244,62.8244,42454.0
2020-04-22 13:05:00,78.84,78.85,78.8,78.82,9372.0,62.8324,62.8404,62.8005,62.8164,9372.0
2020-04-22 13:10:00,78.82,78.96,78.8,78.92,4039.0,62.8164,62.928,62.8005,62.8961,4039.0
2020-04-22 13:15:00,78.93,78.97,78.88,78.95,12743.0,62.9041,62.936,62.8643,62.9201,12743.0
2020-04-22 13:20:00,78.98,79.07,78.94,79.02,12789.0,62.944,63.0157,62.9121,62.9758,12789.0
2020-04-22 13:25:00,79.02,79.15,78.98,79.15,154030.0,62.9758,63.0794,62.944,63.0794,154030.0
2020-04-22 13:30:00,79.16,79.29,79.16,79.25,19890.0,63.0874,63.191,63.0874,63.1591,19890.0
2020-04-22 13:35:00,79.25,79.3,79.19,79.22,22666.0,63.1591,63.199,63.1113,63.1352,22666.0
2020-04-22 13:40:00,79.22,79.36,79.22,79.34,23080.0,63.1352,63.2468,63.1352,63.2309,23080.0
2020-04-22 13:45:00,79.35,79.42,79.29,79.39,30352.0,63.2388,63.2946,63.191,63.2707,30352.0
2020-04-22 13:50:00,79.38,79.5,79.35,79.39,20101.0,63.2627,63.3584,63.2388,63.2707,20101.0
2020-04-22 13:55:00,79.39,79.39,79.28,79.3,17697.0,63.2707,63.2707,63.183,63.199,17697.0
2020-04-22 14:00:00,79.3,79.42,79.28,79.35,58362.0,63.199,63.2946,63.183,63.2388,58362.0
2020-04-22 14:05:00,79.35,79.47,79.11,79.12,41742.0,63.2388,63.3345,63.0476,63.0555,41742.0
2020-04-22 14:10:00,79.12,79.23,79.03,79.2,29508.0,63.0555,63.1432,62.9838,63.1193,29508.0
2020-04-22 14:15:00,79.18,79.18,78.93,78.97,26480.0,63.1034,63.1034,62.9041,62.936,26480.0
2020-04-22 14:20:00,78.98,79.12,78.97,79.04,9924.0,62.944,63.0555,62.936,62.9918,9924.0
2020-04-22 14:25:00,79.03,79.05,78.92,79.01,26600.0,62.9838,62.9997,62.8961,62.9679,26600.0
2020-04-22 14:30:00,79.02,79.2,78.99,79.19,10022.0,62.9758,63.1193,62.9519,63.1113,10022.0
2020-04-22 14:35:00,79.18,79.18,78.99,79.01,7241.0,63.1034,63.1034,62.9519,62.9679,7241.0
2020-04-22 14:40:00,79.02,79.1,79.02,79.04,12131.0,62.9758,63.0396,62.9758,62.9918,12131.0
2020-04-22 14:45:00,79.03,79.15,79.01,79.06,8815.0,62.9838,63.0794,62.9679,63.0077,8815.0
2020-04-22 14:50:00,79.08,79.22,78.96,78.97,12148.0,63.0237,63.1352,62.928,62.936,12148.0
2020-04-22 14:55:00,78.99,79.11,78.94,79.1,9477.0,62.9519,63.0476,62.9121,63.0396,9477.0
2020-04-22 15:00:00,79.11,79.11,78.94,79.06,10726.0,63.0476,63.0476,62.9121,63.0077,10726.0
2020-04-22 15:05:00,79.06,79.11,78.95,79.1,14484.0,63.0077,63.0476,62.9201,63.0396,14484.0
2020-04-22 15:10:00,79.09,79.1,78.94,78.96,21806.0,63.0316,63.0396,62.9121,62.928,21806.0
2020-04-22 15:15:00,78.97,79.05,78.9,79.0,26546.0,62.936,62.9997,62.8802,62.9599,26546.0
2020-04-22 15:20:00,79.0,79.1,78.97,78.98,17636.0,62.9599,63.0396,62.936,62.944,17636.0
2020-04-22 15:25:00,78.99,79.03,78.95,78.95,23434.0,62.9519,62.9838,62.9201,62.9201,23434.0
2020-04-22 15:30:00,78.96,79.07,78.95,78.96,31252.0,62.928,63.0157,62.9201,62.928,31252.0
2020-04-22 15:35:00,78.98,79.01,78.91,78.94,41871.0,62.944,62.9679,62.8882,62.9121,41871.0
2020-04-22 15:40:00,78.96,79.01,78.82,79.01,21196.0,62.928,62.9679,62.8164,62.9679,21196.0
2020-04-22 15:45:00,79.01,79.07,78.81,79.07,60306.0,62.9679,63.0157,62.8085,63.0157,60306.0
2020-04-22 15:50:00,79.08,79.48,79.05,79.11,145586.0,63.0237,63.3424,62.9997,63.0476,145586.0
2020-04-22 15:55:00,79.13,79.15,78.66,78.72,171190.0,63.0635,63.0794,62.6889,62.7368,171190.0
2020-04-23 09:30:00,78.51,78.83,78.16,78.82,51643.0,62.5694,62.8244,62.2905,62.8164,51643.0
2020-04-23 09:35:00,78.76,78.79,78.55,78.57,8702.0,62.7686,62.7925,62.6013,62.6172,8702.0
2020-04-23 09:40:00,78.51,78.77,78.5,78.62,4176.0,62.5694,62.7766,62.5614,62.6571,4176.0
2020-04-23 09:45:00,78.66,78.71,78.47,78.51,12373.0,62.6889,62.7288,62.5375,62.5694,12373.0
2020-04-23 09:50:00,78.46,78.46,78.1,78.16,27966.0,62.5295,62.5295,62.2426,62.2905,27966.0
2020-04-23 09:55:00,78.15,78.4,78.13,78.25,15511.0,62.2825,62.4817,62.2665,62.3622,15511.0
2020-04-23 10:00:00,78.3,78.47,78.13,78.16,19903.0,62.402,62.5375,62.2665,62.2905,19903.0
2020-04-23 10:05:00,78.18,78.29,78.1,78.18,17762.0,62.3064,62.3941,62.2426,62.3064,17762.0
2020-04-23 10:10:00,78.15,78.32,78.09,78.2,8270.0,62.2825,62.418,62.2347,62.3223,8270.0
2020-04-23 10:15:00,78.12,78.45,78.12,78.43,9557.0,62.2586,62.5216,62.2586,62.5056,9557.0
2020-04-23 10:20:00,78.41,78.56,78.29,78.38,9655.0,62.4897,62.6092,62.3941,62.4658,9655.0
2020-04-23 10:25:00,78.37,78.39,78.11,78.15,55168.0,62.4578,62.4738,62.2506,62.2825,55168.0
2020-04-23 10:30:00,78.12,78.31,78.01,78.02,54008.0,62.2586,62.41,62.1709,62.1789,54008.0
2020-04-23 10:35:00,78.04,78.07,77.95,77.95,23079.0,62.1948,62.2187,62.1231,62.1231,23079.0
2020-04-23 10:40:00,77.94,78.24,77.87,78.22,17501.0,62.1151,62.3542,62.0593,62.3383,17501.0
2020-04-23 10:45:00,78.23,78.23,78.02,78.06,10366.0,62.3462,62.3462,62.1789,62.2108,10366.0
2020-04-23 10:50:00,78.09,78.15,77.62,77.67,27114.0,62.2347,62.2825,61.8601,61.8999,27114.0
2020-04-23 10:55:00,77.66,77.76,77.56,77.67,17406.0,61.892,61.9717,61.8123,61.8999,17406.0
2020-04-23 11:00:00,77.66,77.7,77.37,77.51,16736.0,61.892,61.9239,61.6609,61.7724,16736.0
2020-04-23 11:05:00,77.53,77.79,77.48,77.79,16308.0,61.7884,61.9956,61.7485,61.9956,16308.0
2020-04-23 11:10:00,77.8,77.88,77.76,77.79,14114.0,62.0035,62.0673,61.9717,61.9956,14114.0
2020-04-23 11:15:00,77.78,77.99,77.75,77.92,17581.0,61.9876,62.155,61.9637,62.0992,17581.0
2020-04-23 11:20:00,77.92,77.93,77.63,77.68,15733.0,62.0992,62.1072,61.8681,61.9079,15733.0
2020-04-23 11:25:00,77.67,77.78,77.64,77.64,8960.0,61.8999,61.9876,61.876,61.876,8960.0
2020-04-23 11:30:00,77.66,77.66,77.45,77.62,14803.0,61.892,61.892,61.7246,61.8601,14803.0
2020-04-23 11:35:00,77.61,77.69,77.54,77.63,19263.0,61.8521,61.9159,61.7963,61.8681,19263.0
2020-04-23 11:40:00,77.62,77.68,77.54,77.55,17279.0,61.8601,61.9079,61.7963,61.8043,17279.0
2020-04-23 11:45:00,77.58,77.59,77.39,77.39,25421.0,61.8282,61.8362,61.6768,61.6768,25421.0
2020-04-23 11:50:00,77.37,77.41,77.17,77.34,25269.0,61.6609,61.6927,61.5015,61.6369,25269.0
2020-04-23 11:55:00,77.39,77.52,77.28,77.34,32986.0,61.6768,61.7804,61.5891,61.6369,32986.0
2020-04-23 12:00:00,77.34,77.45,77.28,77.4,19601.0,61.6369,61.7246,61.5891,61.6848,19601.0
2020-04-23 12:05:00,77.4,77.49,77.37,77.42,45753.0,61.6848,61.7565,61.6609,61.7007,45753.0
2020-04-23 12:10:00,77.42,77.44,77.25,77.4,34232.0,61.7007,61.7166,61.5652,61.6848,34232.0
2020-04-23 12:15:00,77.39,77.4,77.31,77.37,23787.0,61.6768,61.6848,61.613,61.6609,23787.0
2020-04-23 12:20:00,77.37,77.64,77.35,77.61,16732.0,61.6609,61.876,61.6449,61.8521,16732.0
2020-04-23 12:25:00,77.64,77.67,77.52,77.52,49768.0,61.876,61.8999,61.7804,61.7804,49768.0
2020-04-23 12:30:00,77.48,77.52,77.39,77.45,8355.0,61.7485,61.7804,61.6768,61.7246,8355.0
2020-04-23 12:35:00,77.45,77.62,77.43,77.62,4400.0,61.7246,61.8601,61.7087,61.8601,4400.0
2020-04-23 12:40:00,77.61,77.62,77.12,77.19,24292.0,61.8521,61.8601,61.4616,61.5174,24292.0
2020-04-23 12:45:00,77.21,77.32,76.54,77.08,34873.0,61.5333,61.621,60.9994,61.4297,34873.0
2020-04-23 12:50:00,77.02,77.09,76.69,77.01,14992.0,61.3819,61.4377,61.1189,61.3739,14992.0
2020-04-23 12:55:00,77.02,77.25,76.98,77.02,11073.0,61.3819,61.5652,61.35,61.3819,11073.0
2020-04-23 13:00:00,76.98,77.25,76.97,77.17,15532.0,61.35,61.5652,61.3421,61.5015,15532.0
2020-04-23 13:05:00,77.11,77.14,76.99,77.05,21652.0,61.4536,61.4776,61.358,61.4058,21652.0
2020-04-23 13:10:00,77.06,77.33,77.06,77.22,19746.0,61.4138,61.629,61.4138,61.5413,19746.0
2020-04-23 13:15:00,77.22,77.23,77.06,77.06,8646.0,61.5413,61.5493,61.4138,61.4138,8646.0
2020-04-23 13:20:00,77.09,77.11,76.84,76.98,13213.0,61.4377,61.4536,61.2385,61.35,13213.0
2020-04-23 13:25:00,76.97,77.09,76.87,77.07,7516.0,61.3421,61.4377,61.2624,61.4218,7516.0
2020-04-23 13:30:00,77.04,77.24,77.04,77.15,8707.0,61.3979,61.5572,61.3979,61.4855,8707.0
2020-04-23 13:35:00,77.16,77.24,77.14,77.18,6486.0,61.4935,61.5572,61.4776,61.5094,6486.0
2020-04-23 13:40:00,77.21,77.27,76.96,77.07,24295.0,61.5333,61.5812,61.3341,61.4218,24295.0
2020-04-23 13:45:00,77.11,77.24,76.96,76.96,11307.0,61.4536,61.5572,61.3341,61.3341,11307.0
2020-04-23 13:50:00,76.96,77.14,76.93,77.06,20962.0,61.3341,61.4776,61.3102,61.4138,20962.0
2020-04-23 13:55:00,77.08,77.33,77.06,77.27,18593.0,61.4297,61.629,61.4138,61.5812,18593.0
2020-04-23 14:00:00,77.29,77.36,76.95,77.02,21587.0,61.5971,61.6529,61.3261,61.3819,21587.0
2020-04-23 14:05:00,76.99,77.12,76.87,76.88,8639.0,61.358,61.4616,61.2624,61.2703,8639.0
2020-04-23 14:10:00,76.92,77.0,76.72,76.99,9257.0,61.3022,61.366,61.1428,61.358,9257.0
2020-04-23 14:15:00,76.96,77.21,76.96,77.14,10809.0,61.3341,61.5333,61.3341,61.4776,10809.0
2020-04-23 14:20:00,77.14,77.24,77.13,77.24,7967.0,61.4776,61.5572,61.4696,61.5572,7967.0
2020-04-23 14:25:00,77.28,77.33,77.24,77.28,10683.0,61.5891,61.629,61.5572,61.5891,10683.0
2020-04-23 14:30:00,77.27,77.36,77.2,77.2,8078.0,61.5812,61.6529,61.5254,61.5254,8078.0
2020-04-23 14:35:00,77.23,77.33,77.21,77.23,16947.0,61.5493,61.629,61.5333,61.5493,16947.0
2020-04-23 14:40:00,77.23,77.5,77.21,77.43,8722.0,61.5493,61.7645,61.5333,61.7087,8722.0
2020-04-23 14:45:00,77.45,77.45,77.26,77.3,14082.0,61.7246,61.7246,61.5732,61.6051,14082.0
2020-04-23 14:50:00,77.29,77.44,77.28,77.36,13652.0,61.5971,61.7166,61.5891,61.6529,13652.0
2020-04-23 14:55:00,77.38,77.54,77.36,77.49,14163.0,61.6688,61.7963,61.6529,61.7565,14163.0
2020-04-23 15:00:00,77.5,77.58,77.42,77.49,16425.0,61.7645,61.8282,61.7007,61.7565,16425.0
2020-04-23 15:05:00,77.48,77.5,77.32,77.34,10630.0,61.7485,61.7645,61.621,61.6369,10630.0
2020-04-23 15:10:00,77.35,77.35,77.13,77.13,11290.0,61.6449,61.6449,61.4696,61.4696,11290.0
2020-04-23 15:15:00,77.16,77.2,77.0,77.04,16986.0,61.4935,61.5254,61.366,61.3979,16986.0
2020-04-23 15:20:00,77.04,77.05,76.92,77.02,17301.0,61.3979,61.4058,61.3022,61.3819,17301.0
2020-04-23 15:25:00,77.0,77.22,76.98,77.2,14474.0,61.366,61.5413,61.35,61.5254,14474.0
2020-04-23 15:30:00,77.16,77.4,77.06,77.35,24527.0,61.4935,61.6848,61.4138,61.6449,24527.0
2020-04-23 15:35:00,77.35,77.43,77.15,77.23,22007.0,61.6449,61.7087,61.4855,61.5493,22007.0
2020-04-23 15:40:00,77.24,77.33,77.07,77.08,20942.0,61.5572,61.629,61.4218,61.4297,20942.0
2020-04-23 15:45:00,77.11,77.24,77.02,77.16,30707.0,61.4536,61.5572,61.3819,61.4935,30707.0
2020-04-23 15:50:00,77.16,77.16,76.9,77.02,71349.0,61.4935,61.4935,61.2863,61.3819,71349.0
2020-04-23 15:55:00,77.02,77.1,76.89,76.96,141502.0,61.3819,61.4457,61.2783,61.3341,141502.0
2020-04-24 09:30:00,77.69,77.69,77.2,77.45,43640.0,61.9159,61.9159,61.5254,61.7246,43640.0
2020-04-24 09:35:00,77.49,77.49,77.06,77.29,21485.0,61.7565,61.7565,61.4138,61.5971,21485.0
2020-04-24 09:40:00,77.26,77.3,77.02,77.05,8511.0,61.5732,61.6051,61.3819,61.4058,8511.0
2020-04-24 09:45:00,77.05,77.2,76.99,77.06,19173.0,61.4058,61.5254,61.358,61.4138,19173.0
2020-04-24 09:50:00,77.09,77.09,76.94,76.96,15859.0,61.4377,61.4377,61.3182,61.3341,15859.0
2020-04-24 09:55:00,76.91,76.92,76.58,76.65,19173.0,61.2943,61.3022,61.0313,61.087,19173.0
2020-04-24 10:00:00,76.68,77.06,76.68,76.85,12293.0,61.111,61.4138,61.111,61.2464,12293.0
2020-04-24 10:05:00,76.85,76.91,76.62,76.63,30620.0,61.2464,61.2943,61.0631,61.0711,30620.0
2020-04-24 10:10:00,76.64,77.01,76.63,76.77,10815.0,61.0791,61.3739,61.0711,61.1827,10815.0
2020-04-24 10:15:00,76.76,77.0,76.7,76.94,14593.0,61.1747,61.366,61.1269,61.3182,14593.0
2020-04-24 10:20:00,76.89,76.91,76.76,76.88,9203.0,61.2783,61.2943,61.1747,61.2703,9203.0
2020-04-24 10:25:00,76.88,76.9,76.71,76.84,9262.0,61.2703,61.2863,61.1349,61.2385,9262.0
2020-04-24 10:30:00,76.85,76.99,76.76,76.92,13163.0,61.2464,61.358,61.1747,61.3022,13163.0
2020-04-24 10:35:00,76.94,77.15,76.9,77.11,6383.0,61.3182,61.4855,61.2863,61.4536,6383.0
2020-04-24 10:40:00,77.12,77.19,76.88,76.93,11220.0,61.4616,61.5174,61.2703,61.3102,11220.0
2020-04-24 10:45:00,76.97,77.03,76.83,76.92,5944.0,61.3421,61.3899,61.2305,61.3022,5944.0
2020-04-24 10:50:00,76.96,77.01,76.9,76.93,6353.0,61.3341,61.3739,61.2863,61.3102,6353.0
2020-04-24 10:55:00,76.96,77.02,76.8,76.82,11067.0,61.3341,61.3819,61.2066,61.2225,11067.0
2020-04-24 11:00:00,76.79,76.89,76.67,76.71,8571.0,61.1986,61.2783,61.103,61.1349,8571.0
2020-04-24 11:05:00,76.71,76.81,76.67,76.76,11934.0,61.1349,61.2146,61.103,61.1747,11934.0
2020-04-24 11:10:00,76.8,76.8,76.57,76.62,13421.0,61.2066,61.2066,61.0233,61.0631,13421.0
2020-04-24 11:15:00,76.63,76.85,76.57,76.82,5762.0,61.0711,61.2464,61.0233,61.2225,5762.0
2020-04-24 11:20:00,76.87,77.0,76.73,76.99,8892.0,61.2624,61.366,61.1508,61.358,8892.0
2020-04-24 11:25:00,77.0,77.08,76.97,76.97,23052.0,61.366,61.4297,61.3421,61.3421,23052.0
2020-04-24 11:30:00,76.97,77.01,76.85,76.93,12321.0,61.3421,61.3739,61.2464,61.3102,12321.0
2020-04-24 11:35:00,76.96,77.21,76.96,77.13,5292.0,61.3341,61.5333,61.3341,61.4696,5292.0
2020-04-24 11:40:00,77.13,77.2,77.07,77.12,11892.0,61.4696,61.5254,61.4218,61.4616,11892.0
2020-04-24 11:45:00,77.1,77.17,76.99,77.05,11399.0,61.4457,61.5015,61.358,61.4058,11399.0
2020-04-24 11:50:00,77.04,77.1,77.03,77.07,4783.0,61.3979,61.4457,61.3899,61.4218,4783.0
2020-04-24 11:55:00,77.07,77.13,76.94,76.95,7316.0,61.4218,61.4696,61.3182,61.3261,7316.0
2020-04-24 12:00:00,76.95,76.95,76.84,76.92,7568.0,61.3261,61.3261,61.2385,61.3022,7568.0
2020-04-24 12:05:00,76.91,77.07,76.88,77.05,7566.0,61.2943,61.4218,61.2703,61.4058,7566.0
2020-04-24 12:10:00,77.05,77.17,77.02,77.17,10469.0,61.4058,61.5015,61.3819,61.5015,10469.0
2020-04-24 12:15:00,77.16,77.23,77.11,77.19,7677.0,61.4935,61.5493,61.4536,61.5174,7677.0
2020-04-24 12:20:00,77.18,77.18,77.0,77.05,17334.0,61.5094,61.5094,61.366,61.4058,17334.0
2020-04-24 12:25:00,77.06,77.24,77.03,77.24,4844.0,61.4138,61.5572,61.3899,61.5572,4844.0
2020-04-24 12:30:00,77.26,77.3,77.08,77.11,3721.0,61.5732,61.6051,61.4297,61.4536,3721.0
2020-04-24 12:35:00,77.08,77.25,77.0,77.25,7116.0,61.4297,61.5652,61.366,61.5652,7116.0
2020-04-24 12:40:00,77.25,77.46,77.24,77.42,11736.0,61.5652,61.7326,61.5572,61.7007,11736.0
2020-04-24 12:45:00,77.45,77.46,77.25,77.39,10443.0,61.7246,61.7326,61.5652,61.6768,10443.0
2020-04-24 12:50:00,77.36,77.4,77.27,77.27,18726.0,61.6529,61.6848,61.5812,61.5812,18726.0
2020-04-24 12:55:00,77.27,77.29,77.21,77.26,12732.0,61.5812,61.5971,61.5333,61.5732,12732.0
2020-04-24 13:00:00,77.25,77.27,77.12,77.17,6267.0,61.5652,61.5812,61.4616,61.5015,6267.0
2020-04-24 13:05:00,77.17,77.21,77.09,77.19,10220.0,61.5015,61.5333,61.4377,61.5174,10220.0
2020-04-24 13:10:00,77.22,77.31,77.21,77.29,6794.0,61.5413,61.613,61.5333,61.5971,6794.0
2020-04-24 13:15:00,77.26,77.33,77.19,77.33,11740.0,61.5732,61.629,61.5174,61.629,11740.0
2020-04-24 13:20:00,77.32,77.4,77.32,77.37,8023.0,61.621,61.6848,61.621,61.6609,8023.0
2020-04-24 13:25:00,77.38,77.5,77.33,77.5,7205.0,61.6688,61.7645,61.629,61.7645,7205.0
2020-04-24 13:30:00,77.49,77.5,77.31,77.33,10046.0,61.7565,61.7645,61.613,61.629,10046.0
2020-04-24 13:35:00,77.32,77.42,77.32,77.38,21257.0,61.621,61.7007,61.621,61.6688,21257.0
2020-04-24 13:40:00,77.37,77.39,77.32,77.37,10731.0,61.6609,61.6768,61.621,61.6609,10731.0
2020-04-24 13:45:00,77.38,77.42,77.29,77.32,14516.0,61.6688,61.7007,61.5971,61.621,14516.0
2020-04-24 13:50:00,77.32,77.32,77.17,77.3,11570.0,61.621,61.621,61.5015,61.6051,11570.0
2020-04-24 13:55:00,77.3,77.56,77.3,77.55,9703.0,61.6051,61.8123,61.6051,61.8043,9703.0
2020-04-24 14:00:00,77.54,77.59,77.4,77.56,26348.0,61.7963,61.8362,61.6848,61.8123,26348.0
2020-04-24 14:05:00,77.53,77.76,77.48,77.7,5662.0,61.7884,61.9717,61.7485,61.9239,5662.0
2020-04-24 14:10:00,77.7,77.72,77.59,77.62,10028.0,61.9239,61.9398,61.8362,61.8601,10028.0
2020-04-24 14:15:00,77.58,77.64,77.52,77.56,17021.0,61.8282,61.876,61.7804,61.8123,17021.0
2020-04-24 14:20:00,77.55,77.56,77.42,77.51,10643.0,61.8043,61.8123,61.7007,61.7724,10643.0
2020-04-24 14:25:00,77.51,77.51,77.36,77.47,6988.0,61.7724,61.7724,61.6529,61.7406,6988.0
2020-04-24 14:30:00,77.44,77.59,77.44,77.58,17210.0,61.7166,61.8362,61.7166,61.8282,17210.0
2020-04-24 14:35:00,77.56,77.68,77.53,77.64,16686.0,61.8123,61.9079,61.7884,61.876,16686.0
2020-04-24 14:40:00,77.64,77.66,77.5,77.52,17658.0,61.876,61.892,61.7645,61.7804,17658.0
2020-04-24 14:45:00,77.52,77.62,77.52,77.62,12625.0,61.7804,61.8601,61.7804,61.8601,12625.0
2020-04-24 14:50:00,77.66,77.71,77.57,77.6,9666.0,61.892,61.9318,61.8202,61.8442,9666.0
2020-04-24 14:55:00,77.61,77.68,77.61,77.67,7595.0,61.8521,61.9079,61.8521,61.8999,7595.0
2020-04-24 15:00:00,77.64,77.66,77.46,77.47,21327.0,61.876,61.892,61.7326,61.7406,21327.0
2020-04-24 15:05:00,77.49,77.76,77.45,77.76,40424.0,61.7565,61.9717,61.7246,61.9717,40424.0
2020-04-24 15:10:00,77.81,77.86,77.66,77.75,24952.0,62.0115,62.0514,61.892,61.9637,24952.0
2020-04-24 15:15:00,77.74,77.74,77.55,77.65,22640.0,61.9557,61.9557,61.8043,61.884,22640.0
2020-04-24 15:20:00,77.63,77.8,77.63,77.78,25560.0,61.8681,62.0035,61.8681,61.9876,25560.0
2020-04-24 15:25:00,77.77,77.86,77.75,77.83,45942.0,61.9796,62.0514,61.9637,62.0275,45942.0
2020-04-24 15:30:00,77.82,77.97,77.77,77.81,58516.0,62.0195,62.139,61.9796,62.0115,58516.0
2020-04-24 15:35:00,77.8,77.93,77.71,77.8,39419.0,62.0035,62.1072,61.9318,62.0035,39419.0
2020-04-24 15:40:00,77.8,78.16,77.8,78.02,31177.0,62.0035,62.2905,62.0035,62.1789,31177.0
2020-04-24 15:45:00,78.02,78.05,77.76,77.81,48486.0,62.1789,62.2028,61.9717,62.0115,48486.0
2020-04-24 15:50:00,77.81,78.32,77.55,77.7,146225.0,62.0115,62.418,61.8043,61.9239,146225.0
2020-04-24 15:55:00,77.7,77.98,77.68,77.91,117046.0,61.9239,62.147,61.9079,62.0912,117046.0
2020-04-27 09:30:00,78.23,78.53,78.0,78.27,50156.0,62.3462,62.5853,62.1629,62.3781,50156.0
2020-04-27 09:35:00,78.28,78.98,78.28,78.87,31250.0,62.3861,62.944,62.3861,62.8563,31250.0
2020-04-27 09:40:00,78.78,78.88,78.46,78.52,19790.0,62.7846,62.8643,62.5295,62.5774,19790.0
2020-04-27 09:45:00,78.53,78.65,78.4,78.51,18621.0,62.5853,62.681,62.4817,62.5694,18621.0
2020-04-27 09:50:00,78.54,78.58,78.39,78.51,19967.0,62.5933,62.6252,62.4738,62.5694,19967.0
2020-04-27 09:55:00,78.49,78.53,78.38,78.45,29723.0,62.5535,62.5853,62.4658,62.5216,29723.0
2020-04-27 10:00:00,78.44,78.74,78.38,78.52,26997.0,62.5136,62.7527,62.4658,62.5774,26997.0
2020-04-27 10:05:00,78.5,78.51,78.26,78.37,19251.0,62.5614,62.5694,62.3701,62.4578,19251.0
2020-04-27 10:10:00,78.38,78.43,78.23,78.34,13203.0,62.4658,62.5056,62.3462,62.4339,13203.0
2020-04-27 10:15:00,78.36,78.43,78.27,78.37,9172.0,62.4498,62.5056,62.3781,62.4578,9172.0
2020-04-27 10:20:00,78.42,78.56,78.37,78.37,7626.0,62.4977,62.6092,62.4578,62.4578,7626.0
2020-04-27 10:25:00,78.44,78.64,78.4,78.61,22935.0,62.5136,62.673,62.4817,62.6491,22935.0
2020-04-27 10:30:00,78.66,78.77,78.51,78.57,10183.0,62.6889,62.7766,62.5694,62.6172,10183.0
2020-04-27 10:35:00,78.58,78.63,78.46,78.51,6087.0,62.6252,62.665,62.5295,62.5694,6087.0
2020-04-27 10:40:00,78.52,78.7,78.52,78.67,16726.0,62.5774,62.7208,62.5774,62.6969,16726.0
2020-04-27 10:45:00,78.67,78.85,78.66,78.81,28695.0,62.6969,62.8404,62.6889,62.8085,28695.0
2020-04-27 10:50:00,78.78,79.0,78.71,78.9,13843.0,62.7846,62.9599,62.7288,62.8802,13843.0
2020-04-27 10:55:00,78.83,78.87,78.65,78.67,10095.0,62.8244,62.8563,62.681,62.6969,10095.0
2020-04-27 11:00:00,78.67,78.72,78.54,78.54,13355.0,62.6969,62.7368,62.5933,62.5933,13355.0
2020-04-27 11:05:00,78.54,78.74,78.44,78.74,28536.0,62.5933,62.7527,62.5136,62.7527,28536.0
2020-04-27 11:10:00,78.72,78.78,78.57,78.59,16012.0,62.7368,62.7846,62.6172,62.6331,16012.0
2020-04-27 11:15:00,78.59,78.72,78.51,78.68,18181.0,62.6331,62.7368,62.5694,62.7049,18181.0
2020-04-27 11:20:00,78.69,78.78,78.68,78.69,9887.0,62.7128,62.7846,62.7049,62.7128,9887.0
2020-04-27 11:25:00,78.63,78.7,78.56,78.59,10990.0,62.665,62.7208,62.6092,62.6331,10990.0
2020-04-27 11:30:00,78.6,78.74,78.55,78.68,13435.0,62.6411,62.7527,62.6013,62.7049,13435.0
2020-04-27 11:35:00,78.69,78.94,78.69,78.78,19429.0,62.7128,62.9121,62.7128,62.7846,19429.0
2020-04-27 11:40:00,78.8,78.89,78.78,78.79,12706.0,62.8005,62.8722,62.7846,62.7925,12706.0
2020-04-27 11:45:00,78.8,78.94,78.79,78.94,6674.0,62.8005,62.9121,62.7925,62.9121,6674.0
2020-04-27 11:50:00,78.93,79.07,78.9,78.92,22112.0,62.9041,63.0157,62.8802,62.8961,22112.0
2020-04-27 11:55:00,78.96,79.08,78.96,79.04,19793.0,62.928,63.0237,62.928,62.9918,19793.0
2020-04-27 12:00:00,79.02,79.06,78.89,78.89,16619.0,62.9758,63.0077,62.8722,62.8722,16619.0
2020-04-27 12:05:00,78.89,78.89,78.74,78.77,25222.0,62.8722,62.8722,62.7527,62.7766,25222.0
2020-04-27 12:10:00,78.78,78.84,78.76,78.79,28831.0,62.7846,62.8324,62.7686,62.7925,28831.0
2020-04-27 12:15:00,78.79,78.85,78.72,78.84,25388.0,62.7925,62.8404,62.7368,62.8324,25388.0
2020-04-27 12:20:00,78.84,78.87,78.72,78.79,17969.0,62.8324,62.8563,62.7368,62.7925,17969.0
2020-04-27 12:25:00,78.79,78.83,78.75,78.78,16824.0,62.7925,62.8244,62.7607,62.7846,16824.0
2020-04-27 12:30:00,78.79,78.85,78.72,78.73,10363.0,62.7925,62.8404,62.7368,62.7447,10363.0
2020-04-27 12:35:00,78.73,78.87,78.73,78.73,15793.0,62.7447,62.8563,62.7447,62.7447,15793.0
2020-04-27 12:40:00,78.73,78.82,78.71,78.73,13325.0,62.7447,62.8164,62.7288,62.7447,13325.0
2020-04-27 12:45:00,78.72,78.73,78.63,78.64,5174.0,62.7368,62.7447,62.665,62.673,5174.0
2020-04-27 12:50:00,78.65,78.7,78.57,78.58,7275.0,62.681,62.7208,62.6172,62.6252,7275.0
2020-04-27 12:55:00,78.61,78.68,78.59,78.64,10201.0,62.6491,62.7049,62.6331,62.673,10201.0
2020-04-27 13:00:00,78.66,78.66,78.49,78.58,26502.0,62.6889,62.6889,62.5535,62.6252,26502.0
2020-04-27 13:05:00,78.59,78.62,78.54,78.62,12367.0,62.6331,62.6571,62.5933,62.6571,12367.0
2020-04-27 13:10:00,78.59,78.63,78.54,78.57,46399.0,62.6331,62.665,62.5933,62.6172,46399.0
2020-04-27 13:15:00,78.57,78.57,78.37,78.38,18572.0,62.6172,62.6172,62.4578,62.4658,18572.0
2020-04-27 13:20:00,78.35,78.41,78.29,78.29,14399.0,62.4419,62.4897,62.3941,62.3941,14399.0
2020-04-27 13:25:00,78.28,78.31,78.17,78.25,22486.0,62.3861,62.41,62.2984,62.3622,22486.0
2020-04-27 13:30:00,78.24,78.4,78.21,78.33,31519.0,62.3542,62.4817,62.3303,62.4259,31519.0
2020-04-27 13:35:00,78.33,78.47,78.32,78.47,16119.0,62.4259,62.5375,62.418,62.5375,16119.0
2020-04-27 13:40:00,78.46,78.48,78.37,78.37,15344.0,62.5295,62.5455,62.4578,62.4578,15344.0
2020-04-27 13:45:00,78.38,78.41,78.29,78.33,16929.0,62.4658,62.4897,62.3941,62.4259,16929.0
2020-04-27 13:50:00,78.32,78.4,78.31,78.38,10067.0,62.418,62.4817,62.41,62.4658,10067.0
2020-04-27 13:55:00,78.38,78.47,78.33,78.37,11657.0,62.4658,62.5375,62.4259,62.4578,11657.0
2020-04-27 14:00:00,78.35,78.54,78.35,78.53,19918.0,62.4419,62.5933,62.4419,62.5853,19918.0
2020-04-27 14:05:00,78.53,78.55,78.39,78.39,21343.0,62.5853,62.6013,62.4738,62.4738,21343.0
2020-04-27 14:10:00,78.41,78.43,78.31,78.35,13844.0,62.4897,62.5056,62.41,62.4419,13844.0
2020-04-27 14:15:00,78.36,78.42,78.3,78.4,12703.0,62.4498,62.4977,62.402,62.4817,12703.0
2020-04-27 14:20:00,78.43,78.48,78.34,78.34,7589.0,62.5056,62.5455,62.4339,62.4339,7589.0
2020-04-27 14:25:00,78.33,78.47,78.33,78.4,12008.0,62.4259,62.5375,62.4259,62.4817,12008.0
2020-04-27 14:30:00,78.4,78.49,78.36,78.41,22416.0,62.4817,62.5535,62.4498,62.4897,22416.0
2020-04-27 14:35:00,78.42,78.43,78.36,78.4,9697.0,62.4977,62.5056,62.4498,62.4817,9697.0
2020-04-27 14:40:00,78.42,78.6,78.42,78.49,19466.0,62.4977,62.6411,62.4977,62.5535,19466.0
2020-04-27 14:45:00,78.5,78.64,78.48,78.64,11812.0,62.5614,62.673,62.5455,62.673,11812.0
2020-04-27 14:50:00,78.63,78.65,78.55,78.63,26666.0,62.665,62.681,62.6013,62.665,26666.0
2020-04-27 14:55:00,78.62,78.65,78.56,78.58,16183.0,62.6571,62.681,62.6092,62.6252,16183.0
2020-04-27 15:00:00,78.58,78.76,78.58,78.76,14535.0,62.6252,62.7686,62.6252,62.7686,14535.0
2020-04-27 15:05:00,78.76,78.78,78.55,78.57,15921.0,62.7686,62.7846,62.6013,62.6172,15921.0
2020-04-27 15:10:00,78.59,78.68,78.56,78.65,14259.0,62.6331,62.7049,62.6092,62.681,14259.0
2020-04-27 15:15:00,78.65,78.69,78.55,78.65,18286.0,62.681,62.7128,62.6013,62.681,18286.0
2020-04-27 15:20:00,78.66,78.7,78.59,78.59,19377.0,62.6889,62.7208,62.6331,62.6331,19377.0
2020-04-27 15:25:00,78.59,78.61,78.47,78.49,14067.0,62.6331,62.6491,62.5375,62.5535,14067.0
2020-04-27 15:30:00,78.52,78.57,78.44,78.51,19173.0,62.5774,62.6172,62.5136,62.5694,19173.0
2020-04-27 15:35:00,78.52,78.6,78.49,78.53,26859.0,62.5774,62.6411,62.5535,62.5853,26859.0
2020-04-27 15:40:00,78.54,78.74,78.54,78.74,26911.0,62.5933,62.7527,62.5933,62.7527,26911.0
2020-04-27 15:45:00,78.73,78.77,78.66,78.75,30863.0,62.7447,62.7766,62.6889,62.7607,30863.0
2020-04-27 15:50:00,78.74,78.74,78.51,78.65,53996.0,62.7527,62.7527,62.5694,62.681,53996.0
2020-04-27 15:55:00,78.66,78.69,78.46,78.53,112808.0,62.6889,62.7128,62.5295,62.5853,112808.0
2020-04-28 09:30:00,79.66,80.17,79.56,79.89,96819.0,63.4859,63.8923,63.4062,63.6692,96819.0
2020-04-28 09:35:00,79.85,80.46,79.85,80.44,43022.0,63.6373,64.1235,63.6373,64.1075,43022.0
2020-04-28 09:40:00,80.48,80.78,80.4,80.65,34912.0,64.1394,64.3785,64.0756,64.2749,34912.0
2020-04-28 09:45:00,80.64,80.76,80.33,80.38,43279.0,64.2669,64.3626,64.0199,64.0597,43279.0
2020-04-28 09:50:00,80.41,80.75,80.41,80.56,28746.0,64.0836,64.3546,64.0836,64.2032,28746.0
2020-04-28 09:55:00,80.57,80.62,80.02,80.02,29281.0,64.2111,64.251,63.7728,63.7728,29281.0
2020-04-28 10:00:00,80.11,80.21,79.96,80.03,33431.0,63.8445,63.9242,63.725,63.7808,33431.0
2020-04-28 10:05:00,80.07,80.34,80.05,80.32,15440.0,63.8126,64.0278,63.7967,64.0119,15440.0
2020-04-28 10:10:00,80.31,80.4,80.24,80.31,18444.0,64.0039,64.0756,63.9481,64.0039,18444.0
2020-04-28 10:15:00,80.33,80.65,80.31,80.48,21483.0,64.0199,64.2749,64.0039,64.1394,21483.0
2020-04-28 10:20:00,80.47,80.5,80.33,80.47,14736.0,64.1314,64.1553,64.0199,64.1314,14736.0
2020-04-28 10:25:00,80.47,80.55,80.33,80.46,15429.0,64.1314,64.1952,64.0199,64.1235,15429.0
2020-04-28 10:30:00,80.43,80.48,80.05,80.06,13385.0,64.0996,64.1394,63.7967,63.8047,13385.0
2020-04-28 10:35:00,80.06,80.35,80.06,80.34,7236.0,63.8047,64.0358,63.8047,64.0278,7236.0
2020-04-28 10:40:00,80.34,80.34,80.05,80.13,22059.0,64.0278,64.0278,63.7967,63.8605,22059.0
2020-04-28 10:45:00,80.12,80.19,79.99,80.16,13238.0,63.8525,63.9083,63.7489,63.8844,13238.0
2020-04-28 10:50:00,80.14,80.19,80.02,80.05,16129.0,63.8684,63.9083,63.7728,63.7967,16129.0
2020-04-28 10:55:00,80.0,80.0,79.63,79.68,13882.0,63.7569,63.7569,63.462,63.5018,13882.0
2020-04-28 11:00:00,79.71,79.83,79.53,79.73,28696.0,63.5257,63.6214,63.3823,63.5417,28696.0
2020-04-28 11:05:00,79.7,79.93,79.7,79.86,14427.0,63.5178,63.7011,63.5178,63.6453,14427.0
2020-04-28 11:10:00,79.86,80.24,79.83,80.22,14346.0,63.6453,63.9481,63.6214,63.9322,14346.0
2020-04-28 11:15:00,80.19,80.25,79.95,80.09,14169.0,63.9083,63.9561,63.717,63.8286,14169.0
2020-04-28 11:20:00,80.09,80.12,79.95,79.95,12038.0,63.8286,63.8525,63.717,63.717,12038.0
2020-04-28 11:25:00,80.01,80.17,79.94,80.15,7672.0,63.7648,63.8923,63.709,63.8764,7672.0
2020-04-28 11:30:00,80.11,80.19,80.04,80.07,19697.0,63.8445,63.9083,63.7887,63.8126,19697.0
2020-04-28 11:35:00,80.07,80.14,79.98,80.06,21913.0,63.8126,63.8684,63.7409,63.8047,21913.0
2020-04-28 11:40:00,80.08,80.12,80.0,80.04,11594.0,63.8206,63.8525,63.7569,63.7887,11594.0
2020-04-28 11:45:00,80.06,80.1,79.94,79.94,10817.0,63.8047,63.8366,63.709,63.709,10817.0
2020-04-28 11:50:00,79.94,79.97,79.63,79.64,25364.0,63.709,63.733,63.462,63.47,25364.0
2020-04-28 11:55:00,79.63,79.65,79.48,79.64,10400.0,63.462,63.4779,63.3424,63.47,10400.0
2020-04-28 12:00:00,79.66,79.7,79.4,79.45,14454.0,63.4859,63.5178,63.2787,63.3185,14454.0
2020-04-28 12:05:00,79.45,79.63,79.41,79.62,13151.0,63.3185,63.462,63.2867,63.454,13151.0
2020-04-28 12:10:00,79.64,79.67,79.48,79.48,24100.0,63.47,63.4939,63.3424,63.3424,24100.0
2020-04-28 12:15:00,79.47,79.49,79.18,79.3,35387.0,63.3345,63.3504,63.1034,63.199,35387.0
2020-04-28 12:20:00,79.32,79.42,79.25,79.34,17042.0,63.2149,63.2946,63.1591,63.2309,17042.0
2020-04-28 12:25:00,79.34,79.47,79.33,79.39,15825.0,63.2309,63.3345,63.2229,63.2707,15825.0
2020-04-28 12:30:00,79.35,79.62,79.35,79.62,13265.0,63.2388,63.454,63.2388,63.454,13265.0
2020-04-28 12:35:00,79.6,79.61,79.45,79.45,15950.0,63.4381,63.446,63.3185,63.3185,15950.0
2020-04-28 12:40:00,79.46,79.57,79.41,79.52,13124.0,63.3265,63.4142,63.2867,63.3743,13124.0
2020-04-28 12:45:00,79.52,79.53,79.36,79.5,15951.0,63.3743,63.3823,63.2468,63.3584,15951.0
2020-04-28 12:50:00,79.5,79.6,79.47,79.56,25887.0,63.3584,63.4381,63.3345,63.4062,25887.0
2020-04-28 12:55:00,79.57,79.79,79.56,79.69,17018.0,63.4142,63.5895,63.4062,63.5098,17018.0
2020-04-28 13:00:00,79.7,79.76,79.59,79.72,13441.0,63.5178,63.5656,63.4301,63.5337,13441.0
2020-04-28 13:05:00,79.74,79.74,79.63,79.66,13222.0,63.5497,63.5497,63.462,63.4859,13222.0
2020-04-28 13:10:00,79.63,79.69,79.56,79.56,19085.0,63.462,63.5098,63.4062,63.4062,19085.0
2020-04-28 13:15:00,79.56,79.61,79.47,79.49,12161.0,63.4062,63.446,63.3345,63.3504,12161.0
2020-04-28 13:20:00,79.5,79.62,79.47,79.62,10491.0,63.3584,63.454,63.3345,63.454,10491.0
2020-04-28 13:25:00,79.64,79.7,79.59,79.62,18139.0,63.47,63.5178,63.4301,63.454,18139.0
2020-04-28 13:30:00,79.6,79.62,79.47,79.48,11435.0,63.4381,63.454,63.3345,63.3424,11435.0
2020-04-28 13:35:00,79.47,79.5,79.42,79.43,10995.0,63.3345,63.3584,63.2946,63.3026,10995.0
2020-04-28 13:40:00,79.44,79.67,79.38,79.66,11426.0,63.3106,63.4939,63.2627,63.4859,11426.0
2020-04-28 13:45:00,79.66,79.69,79.62,79.64,9651.0,63.4859,63.5098,63.454,63.47,9651.0
2020-04-28 13:50:00,79.64,79.7,79.61,79.68,8354.0,63.47,63.5178,63.446,63.5018,8354.0
2020-04-28 13:55:00,79.68,79.69,79.52,79.56,12361.0,63.5018,63.5098,63.3743,63.4062,12361.0
2020-04-28 14:00:00,79.55,79.78,79.54,79.75,10994.0,63.3982,63.5815,63.3903,63.5576,10994.0
2020-04-28 14:05:00,79.75,79.78,79.6,79.78,17037.0,63.5576,63.5815,63.4381,63.5815,17037.0
2020-04-28 14:10:00,79.78,79.85,79.71,79.72,13242.0,63.5815,63.6373,63.5257,63.5337,13242.0
2020-04-28 14:15:00,79.74,79.81,79.68,79.77,10555.0,63.5497,63.6054,63.5018,63.5736,10555.0
2020-04-28 14:20:00,79.78,79.82,79.68,79.71,12907.0,63.5815,63.6134,63.5018,63.5257,12907.0
2020-04-28 14:25:00,79.72,79.74,79.67,79.73,9146.0,63.5337,63.5497,63.4939,63.5417,9146.0
2020-04-28 14:30:00,79.73,79.86,79.69,79.72,12095.0,63.5417,63.6453,63.5098,63.5337,12095.0
2020-04-28 14:35:00,79.72,79.73,79.65,79.67,10804.0,63.5337,63.5417,63.4779,63.4939,10804.0
2020-04-28 14:40:00,79.68,79.8,79.68,79.69,13942.0,63.5018,63.5975,63.5018,63.5098,13942.0
2020-04-28 14:45:00,79.7,79.76,79.65,79.75,15300.0,63.5178,63.5656,63.4779,63.5576,15300.0
2020-04-28 14:50:00,79.73,79.81,79.6,79.62,17627.0,63.5417,63.6054,63.4381,63.454,17627.0
2020-04-28 14:55:00,79.62,79.67,79.56,79.66,13399.0,63.454,63.4939,63.4062,63.4859,13399.0
2020-04-28 15:00:00,79.65,79.75,79.59,79.68,22361.0,63.4779,63.5576,63.4301,63.5018,22361.0
2020-04-28 15:05:00,79.7,79.8,79.69,79.72,9885.0,63.5178,63.5975,63.5098,63.5337,9885.0
2020-04-28 15:10:00,79.71,79.79,79.68,79.71,15146.0,63.5257,63.5895,63.5018,63.5257,15146.0
2020-04-28 15:15:00,79.7,79.82,79.65,79.77,23209.0,63.5178,63.6134,63.4779,63.5736,23209.0
2020-04-28 15:20:00,79.76,79.9,79.55,79.59,37110.0,63.5656,63.6772,63.3982,63.4301,37110.0
2020-04-28 15:25:00,79.63,79.67,79.55,79.57,29238.0,63.462,63.4939,63.3982,63.4142,29238.0
2020-04-28 15:30:00,79.54,79.59,79.49,79.49,40309.0,63.3903,63.4301,63.3504,63.3504,40309.0
2020-04-28 15:35:00,79.5,79.51,79.27,79.34,68241.0,63.3584,63.3664,63.1751,63.2309,68241.0
2020-04-28 15:40:00,79.33,79.38,79.21,79.24,50026.0,63.2229,63.2627,63.1273,63.1512,50026.0
2020-04-28 15:45:00,79.23,79.25,78.98,78.98,69588.0,63.1432,63.1591,62.944,62.944,69588.0
2020-04-28 15:50:00,79.0,79.09,78.87,78.98,90306.0,62.9599,63.0316,62.8563,62.944,90306.0
2020-04-28 15:55:00,78.99,79.39,78.95,79.28,171387.0,62.9519,63.2707,62.9201,63.183,171387.0
2020-04-29 09:30:00,80.57,80.57,80.08,80.2,71946.0,64.2111,64.2111,63.8206,63.9163,71946.0
2020-04-29 09:35:00,80.22,80.33,79.93,79.94,28647.0,63.9322,64.0199,63.7011,63.709,28647.0
2020-04-29 09:40:00,79.98,80.02,79.74,79.81,20762.0,63.7409,63.7728,63.5497,63.6054,20762.0
2020-04-29 09:45:00,79.79,79.79,79.53,79.58,8855.0,63.5895,63.5895,63.3823,63.4221,8855.0
2020-04-29 09:50:00,79.63,79.77,79.43,79.48,39945.0,63.462,63.5736,63.3026,63.3424,39945.0
2020-04-29 09:55:00,79.52,79.52,79.29,79.38,11323.0,63.3743,63.3743,63.191,63.2627,11323.0
2020-04-29 10:00:00,79.36,79.36,78.83,78.89,36196.0,63.2468,63.2468,62.8244,62.8722,36196.0
2020-04-29 10:05:00,78.89,78.92,78.46,78.46,25197.0,62.8722,62.8961,62.5295,62.5295,25197.0
2020-04-29 10:10:00,78.48,78.65,78.37,78.37,28552.0,62.5455,62.681,62.4578,62.4578,28552.0
2020-04-29 10:15:00,78.36,78.4,78.24,78.31,14633.0,62.4498,62.4817,62.3542,62.41,14633.0
2020-04-29 10:20:00,78.28,78.28,78.13,78.25,18855.0,62.3861,62.3861,62.2665,62.3622,18855.0
2020-04-29 10:25:00,78.23,78.29,77.98,78.29,25069.0,62.3462,62.3941,62.147,62.3941,25069.0
2020-04-29 10:30:00,78.32,78.36,78.16,78.17,20643.0,62.418,62.4498,62.2905,62.2984,20643.0
2020-04-29 10:35:00,78.18,78.24,78.03,78.11,16733.0,62.3064,62.3542,62.1868,62.2506,16733.0
2020-04-29 10:40:00,78.11,78.24,78.03,78.12,25417.0,62.2506,62.3542,62.1868,62.2586,25417.0
2020-04-29 10:45:00,78.11,78.22,78.07,78.16,10699.0,62.2506,62.3383,62.2187,62.2905,10699.0
2020-04-29 10:50:00,78.16,78.32,78.11,78.25,45862.0,62.2905,62.418,62.2506,62.3622,45862.0
2020-04-29 10:55:00,78.25,78.35,78.21,78.21,21403.0,62.3622,62.4419,62.3303,62.3303,21403.0
2020-04-29 11:00:00,78.22,78.42,78.22,78.39,15377.0,62.3383,62.4977,62.3383,62.4738,15377.0
2020-04-29 11:05:00,78.39,78.57,78.38,78.52,18886.0,62.4738,62.6172,62.4658,62.5774,18886.0
2020-04-29 11:10:00,78.51,78.65,78.5,78.58,14031.0,62.5694,62.681,62.5614,62.6252,14031.0
2020-04-29 11:15:00,78.63,78.86,78.63,78.86,12789.0,62.665,62.8483,62.665,62.8483,12789.0
2020-04-29 11:20:00,78.87,78.96,78.74,78.91,17007.0,62.8563,62.928,62.7527,62.8882,17007.0
2020-04-29 11:25:00,78.93,78.93,78.8,78.92,8481.0,62.9041,62.9041,62.8005,62.8961,8481.0
2020-04-29 11:30:00,78.92,78.97,78.75,78.75,16538.0,62.8961,62.936,62.7607,62.7607,16538.0
2020-04-29 11:35:00,78.75,78.8,78.67,78.8,13917.0,62.7607,62.8005,62.6969,62.8005,13917.0
2020-04-29 11:40:00,78.82,78.95,78.82,78.91,22584.0,62.8164,62.9201,62.8164,62.8882,22584.0
2020-04-29 11:45:00,78.9,79.02,78.88,79.02,23500.0,62.8802,62.9758,62.8643,62.9758,23500.0
2020-04-29 11:50:00,79.02,79.25,78.97,79.25,9753.0,62.9758,63.1591,62.936,63.1591,9753.0
2020-04-29 11:55:00,79.22,79.35,79.2,79.35,12178.0,63.1352,63.2388,63.1193,63.2388,12178.0
2020-04-29 12:00:00,79.34,79.43,79.33,79.39,12408.0,63.2309,63.3026,63.2229,63.2707,12408.0
2020-04-29 12:05:00,79.39,79.5,79.32,79.48,17942.0,63.2707,63.3584,63.2149,63.3424,17942.0
2020-04-29 12:10:00,79.49,79.57,79.47,79.55,19015.0,63.3504,63.4142,63.3345,63.3982,19015.0
2020-04-29 12:15:00,79.54,79.62,79.46,79.62,23518.0,63.3903,63.454,63.3265,63.454,23518.0
2020-04-29 12:20:00,79.63,79.72,79.6,79.71,12176.0,63.462,63.5337,63.4381,63.5257,12176.0
2020-04-29 12:25:00,79.71,79.82,79.67,79.8,10439.0,63.5257,63.6134,63.4939,63.5975,10439.0
2020-04-29 12:30:00,79.8,79.85,79.73,79.74,9027.0,63.5975,63.6373,63.5417,63.5497,9027.0
2020-04-29 12:35:00,79.75,79.98,79.7,79.93,15191.0,63.5576,63.7409,63.5178,63.7011,15191.0
2020-04-29 12:40:00,79.95,80.05,79.95,80.03,10284.0,63.717,63.7967,63.717,63.7808,10284.0
2020-04-29 12:45:00,80.06,80.09,79.94,80.01,18832.0,63.8047,63.8286,63.709,63.7648,18832.0
2020-04-29 12:50:00,80.02,80.04,79.85,79.92,11829.0,63.7728,63.7887,63.6373,63.6931,11829.0
2020-04-29 12:55:00,79.92,79.92,79.72,79.76,12741.0,63.6931,63.6931,63.5337,63.5656,12741.0
2020-04-29 13:00:00,79.76,79.97,79.75,79.89,10791.0,63.5656,63.733,63.5576,63.6692,10791.0
2020-04-29 13:05:00,79.9,80.01,79.87,79.99,9332.0,63.6772,63.7648,63.6533,63.7489,9332.0
2020-04-29 13:10:00,79.96,79.99,79.71,79.75,11866.0,63.725,63.7489,63.5257,63.5576,11866.0
2020-04-29 13:15:00,79.77,79.93,79.74,79.92,11526.0,63.5736,63.7011,63.5497,63.6931,11526.0
2020-04-29 13:20:00,79.92,80.01,79.82,79.83,12261.0,63.6931,63.7648,63.6134,63.6214,12261.0
2020-04-29 13:25:00,79.81,79.95,79.81,79.88,11272.0,63.6054,63.717,63.6054,63.6612,11272.0
2020-04-29 13:30:00,79.88,79.89,79.74,79.74,18290.0,63.6612,63.6692,63.5497,63.5497,18290.0
2020-04-29 13:35:00,79.76,79.92,79.74,79.88,11835.0,63.5656,63.6931,63.5497,63.6612,11835.0
2020-04-29 13:40:00,79.88,79.89,79.65,79.73,13449.0,63.6612,63.6692,63.4779,63.5417,13449.0
2020-04-29 13:45:00,79.74,79.93,79.73,79.93,13086.0,63.5497,63.7011,63.5417,63.7011,13086.0
2020-04-29 13:50:00,79.94,79.94,79.77,79.8,17909.0,63.709,63.709,63.5736,63.5975,17909.0
2020-04-29 13:55:00,79.79,79.9,79.73,79.81,7696.0,63.5895,63.6772,63.5417,63.6054,7696.0
2020-04-29 14:00:00,79.79,79.92,79.35,79.51,19034.0,63.5895,63.6931,63.2388,63.3664,19034.0
2020-04-29 14:05:00,79.53,79.57,79.4,79.42,13062.0,63.3823,63.4142,63.2787,63.2946,13062.0
2020-04-29 14:10:00,79.45,79.46,79.33,79.42,19857.0,63.3185,63.3265,63.2229,63.2946,19857.0
2020-04-29 14:15:00,79.43,79.6,79.33,79.35,20950.0,63.3026,63.4381,63.2229,63.2388,20950.0
2020-04-29 14:20:00,79.36,79.38,79.3,79.32,18755.0,63.2468,63.2627,63.199,63.2149,18755.0
2020-04-29 14:25:00,79.33,79.48,79.31,79.37,15365.0,63.2229,63.3424,63.207,63.2548,15365.0
2020-04-29 14:30:00,79.36,79.48,79.28,79.37,31545.0,63.2468,63.3424,63.183,63.2548,31545.0
2020-04-29 14:35:00,79.38,79.54,79.3,79.45,25463.0,63.2627,63.3903,63.199,63.3185,25463.0
2020-04-29 14:40:00,79.42,79.56,79.39,79.53,25141.0,63.2946,63.4062,63.2707,63.3823,25141.0
2020-04-29 14:45:00,79.53,79.54,79.28,79.29,22302.0,63.3823,63.3903,63.183,63.191,22302.0
2020-04-29 14:50:00,79.29,79.35,79.08,79.11,20742.0,63.191,63.2388,63.0237,63.0476,20742.0
2020-04-29 14:55:00,79.09,79.46,79.06,79.44,19930.0,63.0316,63.3265,63.0077,63.3106,19930.0
2020-04-29 15:00:00,79.42,79.6,79.41,79.6,14621.0,63.2946,63.4381,63.2867,63.4381,14621.0
2020-04-29 15:05:00,79.62,79.72,79.58,79.66,19974.0,63.454,63.5337,63.4221,63.4859,19974.0
2020-04-29 15:10:00,79.67,79.67,79.56,79.61,15670.0,63.4939,63.4939,63.4062,63.446,15670.0
2020-04-29 15:15:00,79.63,79.65,79.49,79.56,25443.0,63.462,63.4779,63.3504,63.4062,25443.0
2020-04-29 15:20:00,79.57,79.64,79.55,79.6,31507.0,63.4142,63.47,63.3982,63.4381,31507.0
2020-04-29 15:25:00,79.6,79.64,79.41,79.52,34943.0,63.4381,63.47,63.2867,63.3743,34943.0
2020-04-29 15:30:00,79.53,79.6,79.31,79.47,40222.0,63.3823,63.4381,63.207,63.3345,40222.0
2020-04-29 15:35:00,79.47,79.49,79.35,79.41,42914.0,63.3345,63.3504,63.2388,63.2867,42914.0
2020-04-29 15:40:00,79.38,79.44,79.32,79.35,46582.0,63.2627,63.3106,63.2149,63.2388,46582.0
2020-04-29 15:45:00,79.34,79.39,79.16,79.18,46772.0,63.2309,63.2707,63.0874,63.1034,46772.0
2020-04-29 15:50:00,79.19,79.19,78.58,78.73,123710.0,63.1113,63.1113,62.6252,62.7447,123710.0
2020-04-29 15:55:00,78.72,78.81,78.58,78.65,177760.0,62.7368,62.8085,62.6252,62.681,177760.0
2020-04-30 09:30:00,78.0,78.16,77.36,77.36,89717.0,62.1629,62.2905,61.6529,61.6529,89717.0
2020-04-30 09:35:00,77.4,77.53,77.13,77.15,31966.0,61.6848,61.7884,61.4696,61.4855,31966.0
2020-04-30 09:40:00,77.14,77.36,76.95,77.11,39070.0,61.4776,61.6529,61.3261,61.4536,39070.0
2020-04-30 09:45:00,77.11,77.17,76.91,77.05,23035.0,61.4536,61.5015,61.2943,61.4058,23035.0
2020-04-30 09:50:00,77.08,77.19,77.0,77.0,27240.0,61.4297,61.5174,61.366,61.366,27240.0
2020-04-30 09:55:00,77.05,77.35,77.04,77.32,20064.0,61.4058,61.6449,61.3979,61.621,20064.0
2020-04-30 10:00:00,77.29,77.75,77.19,77.2,29833.0,61.5971,61.9637,61.5174,61.5254,29833.0
2020-04-30 10:05:00,77.21,77.38,77.1,77.23,17585.0,61.5333,61.6688,61.4457,61.5493,17585.0
2020-04-30 10:10:00,77.22,77.42,77.06,77.23,21056.0,61.5413,61.7007,61.4138,61.5493,21056.0
2020-04-30 10:15:00,77.19,77.29,77.03,77.26,11946.0,61.5174,61.5971,61.3899,61.5732,11946.0
2020-04-30 10:20:00,77.28,77.42,77.16,77.24,20069.0,61.5891,61.7007,61.4935,61.5572,20069.0
2020-04-30 10:25:00,77.3,77.57,77.25,77.53,12957.0,61.6051,61.8202,61.5652,61.7884,12957.0
2020-04-30 10:30:00,77.62,77.76,77.62,77.66,9421.0,61.8601,61.9717,61.8601,61.892,9421.0
2020-04-30 10:35:00,77.66,77.78,77.54,77.75,11936.0,61.892,61.9876,61.7963,61.9637,11936.0
2020-04-30 10:40:00,77.73,77.81,77.42,77.43,24323.0,61.9478,62.0115,61.7007,61.7087,24323.0
2020-04-30 10:45:00,77.45,77.52,77.34,77.42,18943.0,61.7246,61.7804,61.6369,61.7007,18943.0
2020-04-30 10:50:00,77.41,77.63,77.37,77.6,16378.0,61.6927,61.8681,61.6609,61.8442,16378.0
2020-04-30 10:55:00,77.57,77.59,77.32,77.35,11985.0,61.8202,61.8362,61.621,61.6449,11985.0
2020-04-30 11:00:00,77.36,77.55,77.36,77.5,13204.0,61.6529,61.8043,61.6529,61.7645,13204.0
2020-04-30 11:05:00,77.48,77.53,77.25,77.31,19534.0,61.7485,61.7884,61.5652,61.613,19534.0
2020-04-30 11:10:00,77.28,77.39,77.21,77.31,14248.0,61.5891,61.6768,61.5333,61.613,14248.0
2020-04-30 11:15:00,77.32,77.42,77.1,77.12,21846.0,61.621,61.7007,61.4457,61.4616,21846.0
2020-04-30 11:20:00,77.12,77.21,77.03,77.08,12143.0,61.4616,61.5333,61.3899,61.4297,12143.0
2020-04-30 11:25:00,77.08,77.17,76.96,76.96,25110.0,61.4297,61.5015,61.3341,61.3341,25110.0
2020-04-30 11:30:00,76.96,77.03,76.91,76.92,24685.0,61.3341,61.3899,61.2943,61.3022,24685.0
2020-04-30 11:35:00,76.92,77.14,76.9,77.07,20352.0,61.3022,61.4776,61.2863,61.4218,20352.0
2020-04-30 11:40:00,77.07,77.09,76.96,77.01,22963.0,61.4218,61.4377,61.3341,61.3739,22963.0
2020-04-30 11:45:00,77.0,77.0,76.71,76.77,30239.0,61.366,61.366,61.1349,61.1827,30239.0
2020-04-30 11:50:00,76.78,76.83,76.73,76.76,24074.0,61.1906,61.2305,61.1508,61.1747,24074.0
2020-04-30 11:55:00,76.77,76.9,76.67,76.71,26007.0,61.1827,61.2863,61.103,61.1349,26007.0
2020-04-30 12:00:00,76.75,76.75,76.47,76.55,56319.0,61.1667,61.1667,60.9436,61.0073,56319.0
2020-04-30 12:05:00,76.57,76.67,76.49,76.64,27328.0,61.0233,61.103,60.9595,61.0791,27328.0
2020-04-30 12:10:00,76.65,76.69,76.45,76.52,19625.0,61.087,61.1189,60.9277,60.9834,19625.0
2020-04-30 12:15:00,76.51,76.6,76.46,76.56,21024.0,60.9755,61.0472,60.9356,61.0153,21024.0
2020-04-30 12:20:00,76.59,76.65,76.45,76.51,17040.0,61.0392,61.087,60.9277,60.9755,17040.0
2020-04-30 12:25:00,76.51,76.75,76.46,76.75,11400.0,60.9755,61.1667,60.9356,61.1667,11400.0
2020-04-30 12:30:00,76.74,76.83,76.53,76.77,17773.0,61.1588,61.2305,60.9914,61.1827,17773.0
2020-04-30 12:35:00,76.8,76.93,76.75,76.88,12126.0,61.2066,61.3102,61.1667,61.2703,12126.0
2020-04-30 12:40:00,76.85,77.03,76.84,76.93,20182.0,61.2464,61.3899,61.2385,61.3102,20182.0
2020-04-30 12:45:00,76.94,77.11,76.9,77.09,17563.0,61.3182,61.4536,61.2863,61.4377,17563.0
2020-04-30 12:50:00,77.07,77.24,77.06,77.21,7638.0,61.4218,61.5572,61.4138,61.5333,7638.0
2020-04-30 12:55:00,77.2,77.32,77.14,77.18,15037.0,61.5254,61.621,61.4776,61.5094,15037.0
2020-04-30 13:00:00,77.21,77.21,77.0,77.01,12797.0,61.5333,61.5333,61.366,61.3739,12797.0
2020-04-30 13:05:00,77.02,77.22,76.99,77.15,8339.0,61.3819,61.5413,61.358,61.4855,8339.0
2020-04-30 13:10:00,77.15,77.37,77.15,77.36,11019.0,61.4855,61.6609,61.4855,61.6529,11019.0
2020-04-30 13:15:00,77.35,77.44,77.33,77.44,8694.0,61.6449,61.7166,61.629,61.7166,8694.0
2020-04-30 13:20:00,77.45,77.51,77.43,77.44,13450.0,61.7246,61.7724,61.7087,61.7166,13450.0
2020-04-30 13:25:00,77.43,77.46,77.23,77.24,9755.0,61.7087,61.7326,61.5493,61.5572,9755.0
2020-04-30 13:30:00,77.23,77.32,77.17,77.24,14413.0,61.5493,61.621,61.5015,61.5572,14413.0
2020-04-30 13:35:00,77.25,77.4,77.25,77.3,16449.0,61.5652,61.6848,61.5652,61.6051,16449.0
2020-04-30 13:40:00,77.29,77.31,77.12,77.2,13784.0,61.5971,61.613,61.4616,61.5254,13784.0
2020-04-30 13:45:00,77.21,77.21,77.07,77.15,12625.0,61.5333,61.5333,61.4218,61.4855,12625.0
2020-04-30 13:50:00,77.15,77.18,77.04,77.16,8402.0,61.4855,61.5094,61.3979,61.4935,8402.0
2020-04-30 13:55:00,77.15,77.26,77.14,77.24,12701.0,61.4855,61.5732,61.4776,61.5572,12701.0
2020-04-30 14:00:00,77.24,77.29,77.11,77.18,17316.0,61.5572,61.5971,61.4536,61.5094,17316.0
2020-04-30 14:05:00,77.15,77.22,77.1,77.2,8507.0,61.4855,61.5413,61.4457,61.5254,8507.0
2020-04-30 14:10:00,77.2,77.23,77.14,77.15,8226.0,61.5254,61.5493,61.4776,61.4855,8226.0
2020-04-30 14:15:00,77.12,77.13,77.05,77.05,10155.0,61.4616,61.4696,61.4058,61.4058,10155.0
2020-04-30 14:20:00,77.04,77.18,77.02,77.07,11017.0,61.3979,61.5094,61.3819,61.4218,11017.0
2020-04-30 14:25:00,77.08,77.09,76.96,76.97,12949.0,61.4297,61.4377,61.3341,61.3421,12949.0
2020-04-30 14:30:00,76.99,77.19,76.99,77.09,12592.0,61.358,61.5174,61.358,61.4377,12592.0
2020-04-30 14:35:00,77.06,77.1,77.0,77.06,10463.0,61.4138,61.4457,61.366,61.4138,10463.0
2020-04-30 14:40:00,77.04,77.04,76.89,76.98,10537.0,61.3979,61.3979,61.2783,61.35,10537.0
2020-04-30 14:45:00,76.98,77.01,76.89,76.97,12536.0,61.35,61.3739,61.2783,61.3421,12536.0
2020-04-30 14:50:00,76.99,77.02,76.87,76.91,20526.0,61.358,61.3819,61.2624,61.2943,20526.0
2020-04-30 14:55:00,76.91,76.97,76.8,76.93,9713.0,61.2943,61.3421,61.2066,61.3102,9713.0
2020-04-30 15:00:00,76.92,77.0,76.85,76.88,37095.0,61.3022,61.366,61.2464,61.2703,37095.0
2020-04-30 15:05:00,76.91,77.1,76.91,76.96,13150.0,61.2943,61.4457,61.2943,61.3341,13150.0
2020-04-30 15:10:00,76.97,77.17,76.95,77.13,25669.0,61.3421,61.5015,61.3261,61.4696,25669.0
2020-04-30 15:15:00,77.15,77.38,77.15,77.26,34935.0,61.4855,61.6688,61.4855,61.5732,34935.0
2020-04-30 15:20:00,77.27,77.44,77.26,77.39,20297.0,61.5812,61.7166,61.5732,61.6768,20297.0
2020-04-30 15:25:00,77.39,77.41,77.2,77.21,31529.0,61.6768,61.6927,61.5254,61.5333,31529.0
2020-04-30 15:30:00,77.2,77.27,77.09,77.13,35309.0,61.5254,61.5812,61.4377,61.4696,35309.0
2020-04-30 15:35:00,77.15,77.17,77.01,77.06,57702.0,61.4855,61.5015,61.3739,61.4138,57702.0
2020-04-30 15:40:00,77.07,77.18,76.94,77.18,29728.0,61.4218,61.5094,61.3182,61.5094,29728.0
2020-04-30 15:45:00,77.15,77.23,77.01,77.08,33473.0,61.4855,61.5493,61.3739,61.4297,33473.0
2020-04-30 15:50:00,77.07,77.24,76.87,77.15,103429.0,61.4218,61.5572,61.2624,61.4855,103429.0
2020-04-30 15:55:00,77.15,77.48,77.09,77.14,250668.0,61.4855,61.7485,61.4377,61.4776,250668.0
2020-05-01 09:30:00,76.29,76.54,75.57,75.79,96767.0,60.8001,60.9994,60.2263,60.4017,96767.0
2020-05-01 09:35:00,75.65,75.7,75.23,75.27,24991.0,60.2901,60.3299,59.9554,59.9872,24991.0
2020-05-01 09:40:00,75.24,75.9,75.24,75.83,29867.0,59.9633,60.4893,59.9633,60.4335,29867.0
2020-05-01 09:45:00,75.88,76.0,75.73,75.83,26834.0,60.4734,60.569,60.3538,60.4335,26834.0
2020-05-01 09:50:00,75.81,75.81,75.55,75.75,13099.0,60.4176,60.4176,60.2104,60.3698,13099.0
2020-05-01 09:55:00,75.77,75.88,75.6,75.79,15532.0,60.3857,60.4734,60.2502,60.4017,15532.0
2020-05-01 10:00:00,75.87,75.89,75.55,75.55,31428.0,60.4654,60.4814,60.2104,60.2104,31428.0
2020-05-01 10:05:00,75.51,75.81,75.49,75.72,22996.0,60.1785,60.4176,60.1626,60.3459,22996.0
2020-05-01 10:10:00,75.7,75.7,75.39,75.58,24360.0,60.3299,60.3299,60.0829,60.2343,24360.0
2020-05-01 10:15:00,75.59,75.69,75.48,75.48,13174.0,60.2423,60.322,60.1546,60.1546,13174.0
2020-05-01 10:20:00,75.46,75.64,75.41,75.57,11676.0,60.1387,60.2821,60.0988,60.2263,11676.0
2020-05-01 10:25:00,75.58,76.03,75.55,76.03,22551.0,60.2343,60.5929,60.2104,60.5929,22551.0
2020-05-01 10:30:00,76.08,76.21,76.0,76.05,19909.0,60.6328,60.7364,60.569,60.6089,19909.0
2020-05-01 10:35:00,76.05,76.4,76.03,76.4,38789.0,60.6089,60.8878,60.5929,60.8878,38789.0
2020-05-01 10:40:00,76.38,76.49,76.35,76.41,15248.0,60.8719,60.9595,60.848,60.8958,15248.0
2020-05-01 10:45:00,76.41,76.62,76.39,76.54,7844.0,60.8958,61.0631,60.8798,60.9994,7844.0
2020-05-01 10:50:00,76.52,76.61,76.47,76.49,9966.0,60.9834,61.0552,60.9436,60.9595,9966.0
2020-05-01 10:55:00,76.53,76.54,76.35,76.37,10802.0,60.9914,60.9994,60.848,60.8639,10802.0
2020-05-01 11:00:00,76.39,76.57,76.37,76.49,17657.0,60.8798,61.0233,60.8639,60.9595,17657.0
2020-05-01 11:05:00,76.49,76.5,76.4,76.46,22203.0,60.9595,60.9675,60.8878,60.9356,22203.0
2020-05-01 11:10:00,76.47,76.55,76.4,76.46,14382.0,60.9436,61.0073,60.8878,60.9356,14382.0
2020-05-01 11:15:00,76.45,76.53,76.33,76.33,12764.0,60.9277,60.9914,60.832,60.832,12764.0
2020-05-01 11:20:00,76.36,76.42,76.26,76.42,29203.0,60.8559,60.9037,60.7762,60.9037,29203.0
2020-05-01 11:25:00,76.39,76.4,76.03,76.04,29779.0,60.8798,60.8878,60.5929,60.6009,29779.0
2020-05-01 11:30:00,76.02,76.09,75.88,75.88,14960.0,60.585,60.6407,60.4734,60.4734,14960.0
2020-05-01 11:35:00,75.95,76.08,75.9,76.01,11325.0,60.5292,60.6328,60.4893,60.577,11325.0
2020-05-01 11:40:00,76.01,76.17,75.99,76.07,9328.0,60.577,60.7045,60.561,60.6248,9328.0
2020-05-01 11:45:00,76.06,76.08,75.95,76.07,14747.0,60.6168,60.6328,60.5292,60.6248,14747.0
2020-05-01 11:50:00,76.05,76.09,75.97,76.07,8556.0,60.6089,60.6407,60.5451,60.6248,8556.0
2020-05-01 11:55:00,76.1,76.19,76.03,76.15,9533.0,60.6487,60.7204,60.5929,60.6886,9533.0
2020-05-01 12:00:00,76.13,76.14,75.87,75.9,18160.0,60.6726,60.6806,60.4654,60.4893,18160.0
2020-05-01 12:05:00,75.89,76.11,75.89,76.11,9382.0,60.4814,60.6567,60.4814,60.6567,9382.0
2020-05-01 12:10:00,76.13,76.23,76.1,76.18,10893.0,60.6726,60.7523,60.6487,60.7125,10893.0
2020-05-01 12:15:00,76.16,76.21,75.98,76.01,11857.0,60.6965,60.7364,60.5531,60.577,11857.0
2020-05-01 12:20:00,76.04,76.16,76.03,76.1,8303.0,60.6009,60.6965,60.5929,60.6487,8303.0
2020-05-01 12:25:00,76.06,76.22,76.06,76.17,5674.0,60.6168,60.7443,60.6168,60.7045,5674.0
2020-05-01 12:30:00,76.14,76.14,75.97,76.07,12574.0,60.6806,60.6806,60.5451,60.6248,12574.0
2020-05-01 12:35:00,76.06,76.12,76.05,76.09,19277.0,60.6168,60.6647,60.6089,60.6407,19277.0
2020-05-01 12:40:00,76.08,76.21,76.06,76.12,12512.0,60.6328,60.7364,60.6168,60.6647,12512.0
2020-05-01 12:45:00,76.12,76.23,76.11,76.21,20739.0,60.6647,60.7523,60.6567,60.7364,20739.0
2020-05-01 12:50:00,76.24,76.25,76.11,76.13,33206.0,60.7603,60.7683,60.6567,60.6726,33206.0
2020-05-01 12:55:00,76.12,76.17,76.04,76.08,33208.0,60.6647,60.7045,60.6009,60.6328,33208.0
2020-05-01 13:00:00,76.08,76.18,76.08,76.13,26086.0,60.6328,60.7125,60.6328,60.6726,26086.0
2020-05-01 13:05:00,76.14,76.15,75.98,75.99,19562.0,60.6806,60.6886,60.5531,60.561,19562.0
2020-05-01 13:10:00,75.98,75.99,75.87,75.89,15367.0,60.5531,60.561,60.4654,60.4814,15367.0
2020-05-01 13:15:00,75.89,75.96,75.72,75.72,12555.0,60.4814,60.5371,60.3459,60.3459,12555.0
2020-05-01 13:20:00,75.72,75.72,75.48,75.53,22138.0,60.3459,60.3459,60.1546,60.1944,22138.0
2020-05-01 13:25:00,75.53,75.68,75.53,75.66,11204.0,60.1944,60.314,60.1944,60.2981,11204.0
2020-05-01 13:30:00,75.65,75.71,75.56,75.59,18530.0,60.2901,60.3379,60.2184,60.2423,18530.0
2020-05-01 13:35:00,75.58,75.58,75.35,75.35,19176.0,60.2343,60.2343,60.051,60.051,19176.0
2020-05-01 13:40:00,75.34,75.44,75.31,75.44,19769.0,60.043,60.1227,60.0191,60.1227,19769.0
2020-05-01 13:45:00,75.45,75.46,75.32,75.36,17452.0,60.1307,60.1387,60.0271,60.059,17452.0
2020-05-01 13:50:00,75.35,75.37,75.3,75.34,19438.0,60.051,60.0669,60.0111,60.043,19438.0
2020-05-01 13:55:00,75.34,75.47,75.32,75.36,17600.0,60.043,60.1466,60.0271,60.059,17600.0
2020-05-01 14:00:00,75.35,75.42,75.25,75.37,22093.0,60.051,60.1068,59.9713,60.0669,22093.0
2020-05-01 14:05:00,75.38,75.42,75.24,75.29,10517.0,60.0749,60.1068,59.9633,60.0032,10517.0
2020-05-01 14:10:00,75.28,75.37,75.24,75.25,13278.0,59.9952,60.0669,59.9633,59.9713,13278.0
2020-05-01 14:15:00,75.27,75.5,75.24,75.5,13477.0,59.9872,60.1705,59.9633,60.1705,13477.0
2020-05-01 14:20:00,75.52,75.57,75.47,75.48,16379.0,60.1865,60.2263,60.1466,60.1546,16379.0
2020-05-01 14:25:00,75.49,75.58,75.39,75.42,18546.0,60.1626,60.2343,60.0829,60.1068,18546.0
2020-05-01 14:30:00,75.39,75.44,75.36,75.41,10603.0,60.0829,60.1227,60.059,60.0988,10603.0
2020-05-01 14:35:00,75.4,75.44,75.32,75.42,9872.0,60.0908,60.1227,60.0271,60.1068,9872.0
2020-05-01 14:40:00,75.41,75.44,75.29,75.32,14285.0,60.0988,60.1227,60.0032,60.0271,14285.0
2020-05-01 14:45:00,75.29,75.37,75.26,75.34,18398.0,60.0032,60.0669,59.9793,60.043,18398.0
2020-05-01 14:50:00,75.34,75.48,75.29,75.48,14248.0,60.043,60.1546,60.0032,60.1546,14248.0
2020-05-01 14:55:00,75.46,75.67,75.45,75.63,16739.0,60.1387,60.306,60.1307,60.2741,16739.0
2020-05-01 15:00:00,75.6,75.66,75.5,75.51,25919.0,60.2502,60.2981,60.1705,60.1785,25919.0
2020-05-01 15:05:00,75.51,75.61,75.48,75.56,17938.0,60.1785,60.2582,60.1546,60.2184,17938.0
2020-05-01 15:10:00,75.55,75.7,75.48,75.64,19119.0,60.2104,60.3299,60.1546,60.2821,19119.0
2020-05-01 15:15:00,75.64,75.68,75.58,75.62,24643.0,60.2821,60.314,60.2343,60.2662,24643.0
2020-05-01 15:20:00,75.63,75.73,75.61,75.61,41958.0,60.2741,60.3538,60.2582,60.2582,41958.0
2020-05-01 15:25:00,75.6,75.61,75.5,75.57,20672.0,60.2502,60.2582,60.1705,60.2263,20672.0
2020-05-01 15:30:00,75.55,75.66,75.49,75.49,34715.0,60.2104,60.2981,60.1626,60.1626,34715.0
2020-05-01 15:35:00,75.47,75.57,75.42,75.53,47452.0,60.1466,60.2263,60.1068,60.1944,47452.0
2020-05-01 15:40:00,75.55,75.72,75.45,75.58,43981.0,60.2104,60.3459,60.1307,60.2343,43981.0
2020-05-01 15:45:00,75.55,75.73,75.48,75.73,34389.0,60.2104,60.3538,60.1546,60.3538,34389.0
2020-05-01 15:50:00,75.59,75.67,75.17,75.23,101362.0,60.2423,60.306,59.9075,59.9554,101362.0
2020-05-01 15:55:00,75.23,75.67,75.23,75.64,146978.0,59.9554,60.306,59.9554,60.2821,146978.0
2020-05-04 09:30:00,75.57,75.91,75.3,75.36,51064.0,60.2263,60.4973,60.0111,60.059,51064.0
2020-05-04 09:35:00,75.23,75.7,75.21,75.46,19437.0,59.9554,60.3299,59.9394,60.1387,19437.0
2020-05-04 09:40:00,75.42,75.43,75.11,75.16,18045.0,60.1068,60.1148,59.8597,59.8996,18045.0
2020-05-04 09:45:00,75.11,75.17,74.84,74.87,61790.0,59.8597,59.9075,59.6445,59.6685,61790.0
2020-05-04 09:50:00,74.87,75.13,74.81,75.1,16980.0,59.6685,59.8757,59.6206,59.8518,16980.0
2020-05-04 09:55:00,75.11,75.16,74.95,74.97,16946.0,59.8597,59.8996,59.7322,59.7481,16946.0
2020-05-04 10:00:00,74.94,75.13,74.93,74.99,15432.0,59.7242,59.8757,59.7163,59.7641,15432.0
2020-05-04 10:05:00,75.02,75.05,74.67,74.73,15880.0,59.788,59.8119,59.5091,59.5569,15880.0
2020-05-04 10:10:00,74.76,74.77,74.55,74.62,18896.0,59.5808,59.5888,59.4134,59.4692,18896.0
2020-05-04 10:15:00,74.65,74.83,74.56,74.68,20999.0,59.4931,59.6366,59.4214,59.517,20999.0
2020-05-04 10:20:00,74.67,74.86,74.61,74.61,16152.0,59.5091,59.6605,59.4612,59.4612,16152.0
2020-05-04 10:25:00,74.64,74.83,74.64,74.83,13173.0,59.4852,59.6366,59.4852,59.6366,13173.0
2020-05-04 10:30:00,74.81,75.02,74.74,74.92,23380.0,59.6206,59.788,59.5648,59.7083,23380.0
2020-05-04 10:35:00,74.94,75.18,74.88,75.13,15953.0,59.7242,59.9155,59.6764,59.8757,15953.0
2020-05-04 10:40:00,75.13,75.27,75.05,75.05,23341.0,59.8757,59.9872,59.8119,59.8119,23341.0
2020-05-04 10:45:00,75.06,75.1,75.01,75.05,15749.0,59.8199,59.8518,59.78,59.8119,15749.0
2020-05-04 10:50:00,75.06,75.06,74.75,74.88,10993.0,59.8199,59.8199,59.5728,59.6764,10993.0
2020-05-04 10:55:00,74.88,74.91,74.69,74.72,11585.0,59.6764,59.7003,59.525,59.5489,11585.0
2020-05-04 11:00:00,74.69,74.84,74.59,74.84,19769.0,59.525,59.6445,59.4453,59.6445,19769.0
2020-05-04 11:05:00,74.8,75.07,74.8,75.01,12261.0,59.6127,59.8278,59.6127,59.78,12261.0
2020-05-04 11:10:00,75.03,75.05,74.82,74.92,10605.0,59.796,59.8119,59.6286,59.7083,10605.0
2020-05-04 11:15:00,74.91,75.07,74.86,75.06,12941.0,59.7003,59.8278,59.6605,59.8199,12941.0
2020-05-04 11:20:00,75.06,75.37,75.0,75.29,10607.0,59.8199,60.0669,59.7721,60.0032,10607.0
2020-05-04 11:25:00,75.27,75.28,74.92,74.92,11409.0,59.9872,59.9952,59.7083,59.7083,11409.0
2020-05-04 11:30:00,74.91,75.01,74.87,74.94,16839.0,59.7003,59.78,59.6685,59.7242,16839.0
2020-05-04 11:35:00,74.95,75.12,74.93,75.09,10047.0,59.7322,59.8677,59.7163,59.8438,10047.0
2020-05-04 11:40:00,75.08,75.11,75.04,75.07,10244.0,59.8358,59.8597,59.8039,59.8278,10244.0
2020-05-04 11:45:00,75.08,75.19,75.05,75.13,11861.0,59.8358,59.9235,59.8119,59.8757,11861.0
2020-05-04 11:50:00,75.12,75.24,75.08,75.24,10633.0,59.8677,59.9633,59.8358,59.9633,10633.0
2020-05-04 11:55:00,75.25,75.25,75.04,75.06,13397.0,59.9713,59.9713,59.8039,59.8199,13397.0
2020-05-04 12:00:00,75.09,75.16,75.05,75.07,8120.0,59.8438,59.8996,59.8119,59.8278,8120.0
2020-05-04 12:05:00,75.08,75.17,75.04,75.15,8155.0,59.8358,59.9075,59.8039,59.8916,8155.0
2020-05-04 12:10:00,75.19,75.31,75.12,75.17,19739.0,59.9235,60.0191,59.8677,59.9075,19739.0
2020-05-04 12:15:00,75.17,75.18,75.09,75.14,12443.0,59.9075,59.9155,59.8438,59.8836,12443.0
2020-05-04 12:20:00,75.16,75.2,75.09,75.11,10047.0,59.8996,59.9314,59.8438,59.8597,10047.0
2020-05-04 12:25:00,75.12,75.26,75.05,75.08,7281.0,59.8677,59.9793,59.8119,59.8358,7281.0
2020-05-04 12:30:00,75.08,75.1,74.92,74.96,14229.0,59.8358,59.8518,59.7083,59.7402,14229.0
2020-05-04 12:35:00,74.97,74.99,74.88,74.91,9490.0,59.7481,59.7641,59.6764,59.7003,9490.0
2020-05-04 12:40:00,74.91,74.93,74.85,74.92,10601.0,59.7003,59.7163,59.6525,59.7083,10601.0
2020-05-04 12:45:00,74.94,75.01,74.93,74.94,8800.0,59.7242,59.78,59.7163,59.7242,8800.0
2020-05-04 12:50:00,74.9,75.04,74.86,74.99,10666.0,59.6924,59.8039,59.6605,59.7641,10666.0
2020-05-04 12:55:00,74.97,75.02,74.88,74.88,8848.0,59.7481,59.788,59.6764,59.6764,8848.0
2020-05-04 13:00:00,74.9,75.09,74.89,75.09,8040.0,59.6924,59.8438,59.6844,59.8438,8040.0
2020-05-04 13:05:00,75.1,75.15,75.02,75.1,13814.0,59.8518,59.8916,59.788,59.8518,13814.0
2020-05-04 13:10:00,75.11,75.11,74.93,74.99,9564.0,59.8597,59.8597,59.7163,59.7641,9564.0
2020-05-04 13:15:00,75.02,75.1,74.88,75.0,13490.0,59.788,59.8518,59.6764,59.7721,13490.0
2020-05-04 13:20:00,74.98,75.1,74.96,75.09,10444.0,59.7561,59.8518,59.7402,59.8438,10444.0
2020-05-04 13:25:00,75.1,75.17,75.06,75.14,11491.0,59.8518,59.9075,59.8199,59.8836,11491.0
2020-05-04 13:30:00,75.14,75.25,75.14,75.19,16988.0,59.8836,59.9713,59.8836,59.9235,16988.0
2020-05-04 13:35:00,75.18,75.41,75.18,75.36,20706.0,59.9155,60.0988,59.9155,60.059,20706.0
2020-05-04 13:40:00,75.4,75.4,75.26,75.37,10966.0,60.0908,60.0908,59.9793,60.0669,10966.0
2020-05-04 13:45:00,75.38,75.41,75.34,75.38,12887.0,60.0749,60.0988,60.043,60.0749,12887.0
2020-05-04 13:50:00,75.4,75.5,75.29,75.3,11378.0,60.0908,60.1705,60.0032,60.0111,11378.0
2020-05-04 13:55:00,75.32,75.56,75.32,75.53,11583.0,60.0271,60.2184,60.0271,60.1944,11583.0
2020-05-04 14:00:00,75.53,75.59,75.52,75.58,6355.0,60.1944,60.2423,60.1865,60.2343,6355.0
2020-05-04 14:05:00,75.59,75.59,75.42,75.42,18566.0,60.2423,60.2423,60.1068,60.1068,18566.0
2020-05-04 14:10:00,75.45,75.57,75.44,75.56,13333.0,60.1307,60.2263,60.1227,60.2184,13333.0
2020-05-04 14:15:00,75.57,75.57,75.48,75.52,14015.0,60.2263,60.2263,60.1546,60.1865,14015.0
2020-05-04 14:20:00,75.57,75.61,75.49,75.51,14255.0,60.2263,60.2582,60.1626,60.1785,14255.0
2020-05-04 14:25:00,75.51,75.54,75.43,75.49,18186.0,60.1785,60.2024,60.1148,60.1626,18186.0
2020-05-04 14:30:00,75.48,75.65,75.47,75.56,18967.0,60.1546,60.2901,60.1466,60.2184,18967.0
2020-05-04 14:35:00,75.51,75.53,75.35,75.42,23755.0,60.1785,60.1944,60.051,60.1068,23755.0
2020-05-04 14:40:00,75.43,75.48,75.41,75.46,11987.0,60.1148,60.1546,60.0988,60.1387,11987.0
2020-05-04 14:45:00,75.44,75.7,75.41,75.69,19884.0,60.1227,60.3299,60.0988,60.322,19884.0
2020-05-04 14:50:00,75.7,75.8,75.69,75.7,13113.0,60.3299,60.4096,60.322,60.3299,13113.0
2020-05-04 14:55:00,75.71,75.8,75.62,75.77,19011.0,60.3379,60.4096,60.2662,60.3857,19011.0
2020-05-04 15:00:00,75.75,75.86,75.75,75.8,20461.0,60.3698,60.4574,60.3698,60.4096,20461.0
2020-05-04 15:05:00,75.8,75.81,75.64,75.64,46707.0,60.4096,60.4176,60.2821,60.2821,46707.0
2020-05-04 15:10:00,75.7,75.88,75.68,75.86,19076.0,60.3299,60.4734,60.314,60.4574,19076.0
2020-05-04 15:15:00,75.89,76.01,75.85,76.01,19045.0,60.4814,60.577,60.4495,60.577,19045.0
2020-05-04 15:20:00,76.02,76.05,75.89,75.94,22452.0,60.585,60.6089,60.4814,60.5212,22452.0
2020-05-04 15:25:00,75.94,76.02,75.88,75.98,16227.0,60.5212,60.585,60.4734,60.5531,16227.0
2020-05-04 15:30:00,75.99,76.13,75.93,76.11,21149.0,60.561,60.6726,60.5132,60.6567,21149.0
2020-05-04 15:35:00,76.12,76.16,76.02,76.07,23074.0,60.6647,60.6965,60.585,60.6248,23074.0
2020-05-04 15:40:00,76.11,76.17,76.06,76.15,32165.0,60.6567,60.7045,60.6168,60.6886,32165.0
2020-05-04 15:45:00,76.15,76.17,76.05,76.1,33302.0,60.6886,60.7045,60.6089,60.6487,33302.0
2020-05-04 15:50:00,76.1,76.1,75.72,75.77,83520.0,60.6487,60.6487,60.3459,60.3857,83520.0
2020-05-04 15:55:00,75.76,75.89,75.74,75.83,155793.0,60.3777,60.4814,60.3618,60.4335,155793.0
2020-05-05 09:30:00,76.49,77.8,76.4,77.49,113895.0,60.9595,62.0035,60.8878,61.7565,113895.0
2020-05-05 09:35:00,77.55,77.61,76.82,77.04,93980.0,61.8043,61.8521,61.2225,61.3979,93980.0
2020-05-05 09:40:00,77.04,77.79,76.96,77.66,48960.0,61.3979,61.9956,61.3341,61.892,48960.0
2020-05-05 09:45:00,77.63,77.95,77.59,77.89,59433.0,61.8681,62.1231,61.8362,62.0753,59433.0
2020-05-05 09:50:00,77.89,78.09,77.79,78.06,61120.0,62.0753,62.2347,61.9956,62.2108,61120.0
2020-05-05 09:55:00,78.09,78.15,77.87,78.02,58838.0,62.2347,62.2825,62.0593,62.1789,58838.0
2020-05-05 10:00:00,78.02,78.07,77.6,77.63,69780.0,62.1789,62.2187,61.8442,61.8681,69780.0
2020-05-05 10:05:00,77.59,77.84,77.57,77.72,37376.0,61.8362,62.0354,61.8202,61.9398,37376.0
2020-05-05 10:10:00,77.72,77.81,77.58,77.76,54035.0,61.9398,62.0115,61.8282,61.9717,54035.0
2020-05-05 10:15:00,77.76,78.05,77.75,77.87,32986.0,61.9717,62.2028,61.9637,62.0593,32986.0
2020-05-05 10:20:00,77.87,78.04,77.8,77.86,27782.0,62.0593,62.1948,62.0035,62.0514,27782.0
2020-05-05 10:25:00,77.84,78.16,77.84,78.16,49929.0,62.0354,62.2905,62.0354,62.2905,49929.0
2020-05-05 10:30:00,78.15,78.16,77.57,77.6,36103.0,62.2825,62.2905,61.8202,61.8442,36103.0
2020-05-05 10:35:00,77.61,77.69,77.52,77.66,23491.0,61.8521,61.9159,61.7804,61.892,23491.0
2020-05-05 10:40:00,77.66,78.04,77.64,78.01,15586.0,61.892,62.1948,61.876,62.1709,15586.0
2020-05-05 10:45:00,78.03,78.37,77.94,78.3,56664.0,62.1868,62.4578,62.1151,62.402,56664.0
2020-05-05 10:50:00,78.29,78.39,78.12,78.31,49225.0,62.3941,62.4738,62.2586,62.41,49225.0
2020-05-05 10:55:00,78.32,78.45,78.24,78.33,47095.0,62.418,62.5216,62.3542,62.4259,47095.0
2020-05-05 11:00:00,78.36,78.58,78.31,78.53,35296.0,62.4498,62.6252,62.41,62.5853,35296.0
2020-05-05 11:05:00,78.54,78.71,78.44,78.66,30276.0,62.5933,62.7288,62.5136,62.6889,30276.0
2020-05-05 11:10:00,78.66,78.82,78.62,78.74,31622.0,62.6889,62.8164,62.6571,62.7527,31622.0
2020-05-05 11:15:00,78.78,78.85,78.65,78.83,66712.0,62.7846,62.8404,62.681,62.8244,66712.0
2020-05-05 11:20:00,78.85,78.95,78.8,78.87,50453.0,62.8404,62.9201,62.8005,62.8563,50453.0
2020-05-05 11:25:00,78.87,78.92,78.74,78.77,35279.0,62.8563,62.8961,62.7527,62.7766,35279.0
2020-05-05 11:30:00,78.79,78.8,78.37,78.61,46470.0,62.7925,62.8005,62.4578,62.6491,46470.0
2020-05-05 11:35:00,78.61,78.61,78.45,78.58,16863.0,62.6491,62.6491,62.5216,62.6252,16863.0
2020-05-05 11:40:00,78.6,78.72,78.56,78.59,23408.0,62.6411,62.7368,62.6092,62.6331,23408.0
2020-05-05 11:45:00,78.58,78.61,78.41,78.45,17707.0,62.6252,62.6491,62.4897,62.5216,17707.0
2020-05-05 11:50:00,78.43,78.44,78.27,78.28,24431.0,62.5056,62.5136,62.3781,62.3861,24431.0
2020-05-05 11:55:00,78.3,78.37,78.21,78.28,31579.0,62.402,62.4578,62.3303,62.3861,31579.0
2020-05-05 12:00:00,78.3,78.51,78.27,78.41,37709.0,62.402,62.5694,62.3781,62.4897,37709.0
2020-05-05 12:05:00,78.39,78.64,78.39,78.56,23084.0,62.4738,62.673,62.4738,62.6092,23084.0
2020-05-05 12:10:00,78.58,78.74,78.56,78.74,14566.0,62.6252,62.7527,62.6092,62.7527,14566.0
2020-05-05 12:15:00,78.68,78.85,78.66,78.79,27192.0,62.7049,62.8404,62.6889,62.7925,27192.0
2020-05-05 12:20:00,78.79,78.93,78.77,78.91,20764.0,62.7925,62.9041,62.7766,62.8882,20764.0
2020-05-05 12:25:00,78.91,78.96,78.87,78.9,14588.0,62.8882,62.928,62.8563,62.8802,14588.0
2020-05-05 12:30:00,78.9,78.98,78.76,78.79,28992.0,62.8802,62.944,62.7686,62.7925,28992.0
2020-05-05 12:35:00,78.76,78.84,78.73,78.77,26816.0,62.7686,62.8324,62.7447,62.7766,26816.0
2020-05-05 12:40:00,78.77,78.87,78.74,78.83,24988.0,62.7766,62.8563,62.7527,62.8244,24988.0
2020-05-05 12:45:00,78.82,78.84,78.72,78.75,29406.0,62.8164,62.8324,62.7368,62.7607,29406.0
2020-05-05 12:50:00,78.76,78.78,78.72,78.74,18576.0,62.7686,62.7846,62.7368,62.7527,18576.0
2020-05-05 12:55:00,78.74,78.81,78.61,78.61,26552.0,62.7527,62.8085,62.6491,62.6491,26552.0
2020-05-05 13:00:00,78.62,78.63,78.35,78.37,24695.0,62.6571,62.665,62.4419,62.4578,24695.0
2020-05-05 13:05:00,78.37,78.43,78.28,78.34,45316.0,62.4578,62.5056,62.3861,62.4339,45316.0
2020-05-05 13:10:00,78.33,78.33,78.21,78.3,19336.0,62.4259,62.4259,62.3303,62.402,19336.0
2020-05-05 13:15:00,78.32,78.34,78.27,78.34,15120.0,62.418,62.4339,62.3781,62.4339,15120.0
2020-05-05 13:20:00,78.33,78.33,78.23,78.3,25562.0,62.4259,62.4259,62.3462,62.402,25562.0
2020-05-05 13:25:00,78.31,78.39,78.3,78.3,26263.0,62.41,62.4738,62.402,62.402,26263.0
2020-05-05 13:30:00,78.32,78.44,78.31,78.43,11449.0,62.418,62.5136,62.41,62.5056,11449.0
2020-05-05 13:35:00,78.43,78.62,78.43,78.51,15318.0,62.5056,62.6571,62.5056,62.5694,15318.0
2020-05-05 13:40:00,78.53,78.54,78.31,78.34,23258.0,62.5853,62.5933,62.41,62.4339,23258.0
2020-05-05 13:45:00,78.35,78.37,78.32,78.34,16225.0,62.4419,62.4578,62.418,62.4339,16225.0
2020-05-05 13:50:00,78.33,78.34,78.28,78.31,24494.0,62.4259,62.4339,62.3861,62.41,24494.0
2020-05-05 13:55:00,78.3,78.33,78.2,78.2,22020.0,62.402,62.4259,62.3223,62.3223,22020.0
2020-05-05 14:00:00,78.2,78.27,78.18,78.2,27135.0,62.3223,62.3781,62.3064,62.3223,27135.0
2020-05-05 14:05:00,78.19,78.2,78.03,78.14,23337.0,62.3144,62.3223,62.1868,62.2745,23337.0
2020-05-05 14:10:00,78.14,78.35,78.12,78.34,46251.0,62.2745,62.4419,62.2586,62.4339,46251.0
2020-05-05 14:15:00,78.34,78.38,78.24,78.38,18136.0,62.4339,62.4658,62.3542,62.4658,18136.0
2020-05-05 14:20:00,78.41,78.41,78.27,78.31,12791.0,62.4897,62.4897,62.3781,62.41,12791.0
2020-05-05 14:25:00,78.3,78.33,78.12,78.12,20359.0,62.402,62.4259,62.2586,62.2586,20359.0
2020-05-05 14:30:00,78.1,78.23,78.07,78.16,24662.0,62.2426,62.3462,62.2187,62.2905,24662.0
2020-05-05 14:35:00,78.17,78.23,78.01,78.02,62616.0,62.2984,62.3462,62.1709,62.1789,62616.0
2020-05-05 14:40:00,78.04,78.15,78.01,78.15,32063.0,62.1948,62.2825,62.1709,62.2825,32063.0
2020-05-05 14:45:00,78.13,78.26,78.12,78.26,19858.0,62.2665,62.3701,62.2586,62.3701,19858.0
2020-05-05 14:50:00,78.26,78.51,78.26,78.5,28997.0,62.3701,62.5694,62.3701,62.5614,28997.0
2020-05-05 14:55:00,78.51,78.66,78.49,78.66,25578.0,62.5694,62.6889,62.5535,62.6889,25578.0
2020-05-05 15:00:00,78.65,78.71,78.54,78.71,26770.0,62.681,62.7288,62.5933,62.7288,26770.0
2020-05-05 15:05:00,78.71,78.73,78.6,78.7,18371.0,62.7288,62.7447,62.6411,62.7208,18371.0
2020-05-05 15:10:00,78.72,78.74,78.63,78.64,23545.0,62.7368,62.7527,62.665,62.673,23545.0
2020-05-05 15:15:00,78.64,78.64,78.29,78.29,42132.0,62.673,62.673,62.3941,62.3941,42132.0
2020-05-05 15:20:00,78.32,78.41,78.25,78.41,40285.0,62.418,62.4897,62.3622,62.4897,40285.0
2020-05-05 15:25:00,78.4,78.54,78.27,78.41,39743.0,62.4817,62.5933,62.3781,62.4897,39743.0
2020-05-05 15:30:00,78.39,78.44,78.13,78.19,55269.0,62.4738,62.5136,62.2665,62.3144,55269.0
2020-05-05 15:35:00,78.17,78.22,77.96,78.07,55935.0,62.2984,62.3383,62.1311,62.2187,55935.0
2020-05-05 15:40:00,78.07,78.29,77.96,78.27,43448.0,62.2187,62.3941,62.1311,62.3781,43448.0
2020-05-05 15:45:00,78.25,78.25,78.02,78.04,46980.0,62.3622,62.3622,62.1789,62.1948,46980.0
2020-05-05 15:50:00,78.04,78.37,78.03,78.07,98041.0,62.1948,62.4578,62.1868,62.2187,98041.0
2020-05-05 15:55:00,78.07,78.22,77.88,77.9,203144.0,62.2187,62.3383,62.0673,62.0832,203144.0
2020-05-06 09:30:00,77.94,78.21,77.71,77.96,69351.0,62.1151,62.3303,61.9318,62.1311,69351.0
2020-05-06 09:35:00,77.92,78.1,77.79,77.8,40484.0,62.0992,62.2426,61.9956,62.0035,40484.0
2020-05-06 09:40:00,77.8,78.18,77.76,78.13,100103.0,62.0035,62.3064,61.9717,62.2665,100103.0
2020-05-06 09:45:00,78.11,78.11,77.82,78.07,46459.0,62.2506,62.2506,62.0195,62.2187,46459.0
2020-05-06 09:50:00,78.07,78.16,77.8,77.84,65677.0,62.2187,62.2905,62.0035,62.0354,65677.0
2020-05-06 09:55:00,77.87,77.96,77.8,77.95,98775.0,62.0593,62.1311,62.0035,62.1231,98775.0
2020-05-06 10:00:00,77.94,78.0,77.72,77.79,128555.0,62.1151,62.1629,61.9398,61.9956,128555.0
2020-05-06 10:05:00,77.79,77.92,77.73,77.92,31910.0,61.9956,62.0992,61.9478,62.0992,31910.0
2020-05-06 10:10:00,77.96,78.07,77.79,77.94,129726.0,62.1311,62.2187,61.9956,62.1151,129726.0
2020-05-06 10:15:00,77.96,78.35,77.93,78.33,35771.0,62.1311,62.4419,62.1072,62.4259,35771.0
2020-05-06 10:20:00,78.31,78.38,78.2,78.23,47846.0,62.41,62.4658,62.3223,62.3462,47846.0
2020-05-06 10:25:00,78.23,78.29,78.02,78.12,122770.0,62.3462,62.3941,62.1789,62.2586,122770.0
2020-05-06 10:30:00,78.14,78.22,78.02,78.16,33893.0,62.2745,62.3383,62.1789,62.2905,33893.0
2020-05-06 10:35:00,78.14,78.19,78.11,78.18,31047.0,62.2745,62.3144,62.2506,62.3064,31047.0
2020-05-06 10:40:00,78.15,78.32,78.11,78.24,31193.0,62.2825,62.418,62.2506,62.3542,31193.0
2020-05-06 10:45:00,78.23,78.68,78.23,78.67,49622.0,62.3462,62.7049,62.3462,62.6969,49622.0
2020-05-06 10:50:00,78.65,78.66,78.24,78.28,27913.0,62.681,62.6889,62.3542,62.3861,27913.0
2020-05-06 10:55:00,78.26,78.41,78.22,78.34,32787.0,62.3701,62.4897,62.3383,62.4339,32787.0
2020-05-06 11:00:00,78.34,78.37,78.02,78.06,60846.0,62.4339,62.4578,62.1789,62.2108,60846.0
2020-05-06 11:05:00,78.06,78.22,77.95,78.07,55677.0,62.2108,62.3383,62.1231,62.2187,55677.0
2020-05-06 11:10:00,78.1,78.22,78.01,78.08,26673.0,62.2426,62.3383,62.1709,62.2267,26673.0
2020-05-06 11:15:00,78.1,78.13,77.99,78.03,45596.0,62.2426,62.2665,62.155,62.1868,45596.0
2020-05-06 11:20:00,78.03,78.04,77.89,77.95,55840.0,62.1868,62.1948,62.0753,62.1231,55840.0
2020-05-06 11:25:00,77.95,78.06,77.87,78.05,64365.0,62.1231,62.2108,62.0593,62.2028,64365.0
2020-05-06 11:30:00,78.04,78.19,78.04,78.11,20732.0,62.1948,62.3144,62.1948,62.2506,20732.0
2020-05-06 11:35:00,78.11,78.28,78.04,78.23,41356.0,62.2506,62.3861,62.1948,62.3462,41356.0
2020-05-06 11:40:00,78.21,78.23,77.99,78.01,93359.0,62.3303,62.3462,62.155,62.1709,93359.0
2020-05-06 11:45:00,78.01,78.15,78.0,78.15,29246.0,62.1709,62.2825,62.1629,62.2825,29246.0
2020-05-06 11:50:00,78.14,78.24,78.05,78.11,73356.0,62.2745,62.3542,62.2028,62.2506,73356.0
2020-05-06 11:55:00,78.11,78.17,77.98,78.0,52480.0,62.2506,62.2984,62.147,62.1629,52480.0
2020-05-06 12:00:00,78.0,78.07,77.72,78.02,121161.0,62.1629,62.2187,61.9398,62.1789,121161.0
2020-05-06 12:05:00,78.03,78.03,77.86,77.95,42377.0,62.1868,62.1868,62.0514,62.1231,42377.0
2020-05-06 12:10:00,77.98,78.04,77.94,77.99,48555.0,62.147,62.1948,62.1151,62.155,48555.0
2020-05-06 12:15:00,77.99,78.21,77.97,78.19,118418.0,62.155,62.3303,62.139,62.3144,118418.0
2020-05-06 12:20:00,78.2,78.22,78.06,78.14,59095.0,62.3223,62.3383,62.2108,62.2745,59095.0
2020-05-06 12:25:00,78.13,78.44,78.1,78.42,66350.0,62.2665,62.5136,62.2426,62.4977,66350.0
2020-05-06 12:30:00,78.42,78.53,78.35,78.47,45557.0,62.4977,62.5853,62.4419,62.5375,45557.0
2020-05-06 12:35:00,78.46,78.57,78.45,78.49,30520.0,62.5295,62.6172,62.5216,62.5535,30520.0
2020-05-06 12:40:00,78.49,78.6,78.45,78.55,34537.0,62.5535,62.6411,62.5216,62.6013,34537.0
2020-05-06 12:45:00,78.55,78.7,78.55,78.64,21573.0,62.6013,62.7208,62.6013,62.673,21573.0
2020-05-06 12:50:00,78.66,78.72,78.65,78.67,20341.0,62.6889,62.7368,62.681,62.6969,20341.0
2020-05-06 12:55:00,78.66,78.7,78.51,78.51,30817.0,62.6889,62.7208,62.5694,62.5694,30817.0
2020-05-06 13:00:00,78.52,78.53,78.24,78.31,30559.0,62.5774,62.5853,62.3542,62.41,30559.0
2020-05-06 13:05:00,78.32,78.46,78.31,78.42,28593.0,62.418,62.5295,62.41,62.4977,28593.0
2020-05-06 13:10:00,78.42,78.52,78.42,78.5,20170.0,62.4977,62.5774,62.4977,62.5614,20170.0
2020-05-06 13:15:00,78.52,78.52,78.41,78.43,17842.0,62.5774,62.5774,62.4897,62.5056,17842.0
2020-05-06 13:20:00,78.41,78.54,78.41,78.5,33511.0,62.4897,62.5933,62.4897,62.5614,33511.0
2020-05-06 13:25:00,78.51,78.66,78.48,78.61,27812.0,62.5694,62.6889,62.5455,62.6491,27812.0
2020-05-06 13:30:00,78.61,78.68,78.59,78.61,16344.0,62.6491,62.7049,62.6331,62.6491,16344.0
2020-05-06 13:35:00,78.63,78.68,78.58,78.62,20330.0,62.665,62.7049,62.6252,62.6571,20330.0
2020-05-06 13:40:00,78.62,78.74,78.58,78.6,19059.0,62.6571,62.7527,62.6252,62.6411,19059.0
2020-05-06 13:45:00,78.61,78.68,78.51,78.56,20411.0,62.6491,62.7049,62.5694,62.6092,20411.0
2020-05-06 13:50:00,78.56,78.67,78.56,78.65,19197.0,62.6092,62.6969,62.6092,62.681,19197.0
2020-05-06 13:55:00,78.66,78.71,78.61,78.64,33218.0,62.6889,62.7288,62.6491,62.673,33218.0
2020-05-06 14:00:00,78.63,78.65,78.5,78.61,28473.0,62.665,62.681,62.5614,62.6491,28473.0
2020-05-06 14:05:00,78.59,78.68,78.56,78.63,27071.0,62.6331,62.7049,62.6092,62.665,27071.0
2020-05-06 14:10:00,78.6,78.63,78.55,78.62,44477.0,62.6411,62.665,62.6013,62.6571,44477.0
2020-05-06 14:15:00,78.62,78.7,78.6,78.62,24732.0,62.6571,62.7208,62.6411,62.6571,24732.0
2020-05-06 14:20:00,78.62,78.66,78.59,78.64,25785.0,62.6571,62.6889,62.6331,62.673,25785.0
2020-05-06 14:25:00,78.62,78.68,78.54,78.55,48575.0,62.6571,62.7049,62.5933,62.6013,48575.0
2020-05-06 14:30:00,78.56,78.7,78.51,78.62,36711.0,62.6092,62.7208,62.5694,62.6571,36711.0
2020-05-06 14:35:00,78.62,78.63,78.49,78.53,63837.0,62.6571,62.665,62.5535,62.5853,63837.0
2020-05-06 14:40:00,78.52,78.63,78.49,78.58,41292.0,62.5774,62.665,62.5535,62.6252,41292.0
2020-05-06 14:45:00,78.56,78.62,78.47,78.54,37204.0,62.6092,62.6571,62.5375,62.5933,37204.0
2020-05-06 14:50:00,78.56,78.66,78.5,78.53,38060.0,62.6092,62.6889,62.5614,62.5853,38060.0
2020-05-06 14:55:00,78.52,78.56,78.49,78.51,44791.0,62.5774,62.6092,62.5535,62.5694,44791.0
2020-05-06 15:00:00,78.51,78.6,78.45,78.51,45143.0,62.5694,62.6411,62.5216,62.5694,45143.0
2020-05-06 15:05:00,78.5,78.59,78.48,78.55,32313.0,62.5614,62.6331,62.5455,62.6013,32313.0
2020-05-06 15:10:00,78.52,78.57,78.48,78.52,35105.0,62.5774,62.6172,62.5455,62.5774,35105.0
2020-05-06 15:15:00,78.52,78.59,78.49,78.54,52792.0,62.5774,62.6331,62.5535,62.5933,52792.0
2020-05-06 15:20:00,78.51,78.55,78.49,78.51,33160.0,62.5694,62.6013,62.5535,62.5694,33160.0
2020-05-06 15:25:00,78.52,78.54,78.36,78.36,66360.0,62.5774,62.5933,62.4498,62.4498,66360.0
2020-05-06 15:30:00,78.36,78.36,78.1,78.21,70299.0,62.4498,62.4498,62.2426,62.3303,70299.0
2020-05-06 15:35:00,78.2,78.25,77.98,78.0,103594.0,62.3223,62.3622,62.147,62.1629,103594.0
2020-05-06 15:40:00,78.01,78.01,77.45,77.68,122435.0,62.1709,62.1709,61.7246,61.9079,122435.0
2020-05-06 15:45:00,77.67,77.79,77.5,77.63,116256.0,61.8999,61.9956,61.7645,61.8681,116256.0
2020-05-06 15:50:00,77.62,77.87,77.57,77.78,181299.0,61.8601,62.0593,61.8202,61.9876,181299.0
2020-05-06 15:55:00,77.77,77.9,77.64,77.69,224300.0,61.9796,62.0832,61.876,61.9159,224300.0
2020-05-07 09:30:00,78.55,78.96,78.4,78.55,73729.0,62.6013,62.928,62.4817,62.6013,73729.0
2020-05-07 09:35:00,78.55,78.61,78.13,78.23,53914.0,62.6013,62.6491,62.2665,62.3462,53914.0
2020-05-07 09:40:00,78.25,78.36,78.02,78.1,95870.0,62.3622,62.4498,62.1789,62.2426,95870.0
2020-05-07 09:45:00,78.1,78.16,78.01,78.09,73129.0,62.2426,62.2905,62.1709,62.2347,73129.0
2020-05-07 09:50:00,78.11,78.37,78.04,78.36,44950.0,62.2506,62.4578,62.1948,62.4498,44950.0
2020-05-07 09:55:00,78.35,78.35,78.06,78.15,25183.0,62.4419,62.4419,62.2108,62.2825,25183.0
2020-05-07 10:00:00,78.16,78.23,78.04,78.16,34826.0,62.2905,62.3462,62.1948,62.2905,34826.0
2020-05-07 10:05:00,78.18,78.28,77.98,78.03,18512.0,62.3064,62.3861,62.147,62.1868,18512.0
2020-05-07 10:10:00,77.99,78.05,77.85,78.05,69561.0,62.155,62.2028,62.0434,62.2028,69561.0
2020-05-07 10:15:00,78.06,78.22,77.99,78.0,21023.0,62.2108,62.3383,62.155,62.1629,21023.0
2020-05-07 10:20:00,78.0,78.12,77.94,77.98,33939.0,62.1629,62.2586,62.1151,62.147,33939.0
2020-05-07 10:25:00,77.96,78.02,77.91,77.98,31836.0,62.1311,62.1789,62.0912,62.147,31836.0
2020-05-07 10:30:00,77.96,78.08,77.82,78.08,146628.0,62.1311,62.2267,62.0195,62.2267,146628.0
2020-05-07 10:35:00,78.09,78.3,78.09,78.3,13837.0,62.2347,62.402,62.2347,62.402,13837.0
2020-05-07 10:40:00,78.28,78.36,78.17,78.24,16351.0,62.3861,62.4498,62.2984,62.3542,16351.0
2020-05-07 10:45:00,78.26,78.38,78.01,78.03,18540.0,62.3701,62.4658,62.1709,62.1868,18540.0
2020-05-07 10:50:00,78.04,78.22,78.01,78.06,20211.0,62.1948,62.3383,62.1709,62.2108,20211.0
2020-05-07 10:55:00,78.07,78.14,77.9,77.91,23549.0,62.2187,62.2745,62.0832,62.0912,23549.0
2020-05-07 11:00:00,77.92,77.95,77.66,77.74,74354.0,62.0992,62.1231,61.892,61.9557,74354.0
2020-05-07 11:05:00,77.73,77.94,77.7,77.77,25815.0,61.9478,62.1151,61.9239,61.9796,25815.0
2020-05-07 11:10:00,77.77,77.94,77.71,77.9,21573.0,61.9796,62.1151,61.9318,62.0832,21573.0
2020-05-07 11:15:00,77.89,78.25,77.88,78.19,21105.0,62.0753,62.3622,62.0673,62.3144,21105.0
2020-05-07 11:20:00,78.2,78.26,78.06,78.26,14515.0,62.3223,62.3701,62.2108,62.3701,14515.0
2020-05-07 11:25:00,78.25,78.32,78.15,78.22,19697.0,62.3622,62.418,62.2825,62.3383,19697.0
2020-05-07 11:30:00,78.2,78.36,78.14,78.23,20306.0,62.3223,62.4498,62.2745,62.3462,20306.0
2020-05-07 11:35:00,78.26,78.31,78.13,78.19,19028.0,62.3701,62.41,62.2665,62.3144,19028.0
2020-05-07 11:40:00,78.21,78.5,78.19,78.47,33514.0,62.3303,62.5614,62.3144,62.5375,33514.0
2020-05-07 11:45:00,78.44,78.64,78.43,78.51,26749.0,62.5136,62.673,62.5056,62.5694,26749.0
2020-05-07 11:50:00,78.53,78.59,78.41,78.54,21867.0,62.5853,62.6331,62.4897,62.5933,21867.0
2020-05-07 11:55:00,78.54,78.54,78.39,78.45,23329.0,62.5933,62.5933,62.4738,62.5216,23329.0
2020-05-07 12:00:00,78.44,78.58,78.25,78.26,23129.0,62.5136,62.6252,62.3622,62.3701,23129.0
2020-05-07 12:05:00,78.26,78.35,78.19,78.34,26380.0,62.3701,62.4419,62.3144,62.4339,26380.0
2020-05-07 12:10:00,78.37,78.37,78.19,78.19,20063.0,62.4578,62.4578,62.3144,62.3144,20063.0
2020-05-07 12:15:00,78.19,78.38,78.19,78.37,48215.0,62.3144,62.4658,62.3144,62.4578,48215.0
2020-05-07 12:20:00,78.38,78.39,78.25,78.37,31862.0,62.4658,62.4738,62.3622,62.4578,31862.0
2020-05-07 12:25:00,78.38,78.4,78.24,78.3,27285.0,62.4658,62.4817,62.3542,62.402,27285.0
2020-05-07 12:30:00,78.27,78.4,78.23,78.27,23726.0,62.3781,62.4817,62.3462,62.3781,23726.0
2020-05-07 12:35:00,78.26,78.36,78.26,78.28,15550.0,62.3701,62.4498,62.3701,62.3861,15550.0
2020-05-07 12:40:00,78.26,78.27,78.13,78.22,21762.0,62.3701,62.3781,62.2665,62.3383,21762.0
2020-05-07 12:45:00,78.23,78.31,78.21,78.23,24389.0,62.3462,62.41,62.3303,62.3462,24389.0
2020-05-07 12:50:00,78.24,78.39,78.23,78.31,21880.0,62.3542,62.4738,62.3462,62.41,21880.0
2020-05-07 12:55:00,78.32,78.47,78.27,78.47,23876.0,62.418,62.5375,62.3781,62.5375,23876.0
2020-05-07 13:00:00,78.45,78.62,78.45,78.61,21264.0,62.5216,62.6571,62.5216,62.6491,21264.0
2020-05-07 13:05:00,78.61,78.65,78.5,78.57,20328.0,62.6491,62.681,62.5614,62.6172,20328.0
2020-05-07 13:10:00,78.55,78.58,78.4,78.42,24435.0,62.6013,62.6252,62.4817,62.4977,24435.0
2020-05-07 13:15:00,78.42,78.44,78.22,78.26,18584.0,62.4977,62.5136,62.3383,62.3701,18584.0
2020-05-07 13:20:00,78.25,78.39,78.25,78.27,20952.0,62.3622,62.4738,62.3622,62.3781,20952.0
2020-05-07 13:25:00,78.28,78.32,78.21,78.23,38125.0,62.3861,62.418,62.3303,62.3462,38125.0
2020-05-07 13:30:00,78.24,78.34,78.23,78.31,122356.0,62.3542,62.4339,62.3462,62.41,122356.0
2020-05-07 13:35:00,78.3,78.38,78.25,78.31,26523.0,62.402,62.4658,62.3622,62.41,26523.0
2020-05-07 13:40:00,78.31,78.4,78.29,78.4,30953.0,62.41,62.4817,62.3941,62.4817,30953.0
2020-05-07 13:45:00,78.4,78.44,78.29,78.33,24246.0,62.4817,62.5136,62.3941,62.4259,24246.0
2020-05-07 13:50:00,78.33,78.38,78.24,78.29,69570.0,62.4259,62.4658,62.3542,62.3941,69570.0
2020-05-07 13:55:00,78.29,78.37,78.2,78.34,45660.0,62.3941,62.4578,62.3223,62.4339,45660.0
2020-05-07 14:00:00,78.34,78.36,78.24,78.32,22566.0,62.4339,62.4498,62.3542,62.418,22566.0
2020-05-07 14:05:00,78.33,78.42,78.31,78.36,18158.0,62.4259,62.4977,62.41,62.4498,18158.0
2020-05-07 14:10:00,78.35,78.54,78.31,78.54,23124.0,62.4419,62.5933,62.41,62.5933,23124.0
2020-05-07 14:15:00,78.55,78.66,78.5,78.53,67550.0,62.6013,62.6889,62.5614,62.5853,67550.0
2020-05-07 14:20:00,78.53,78.55,78.37,78.38,28678.0,62.5853,62.6013,62.4578,62.4658,28678.0
2020-05-07 14:25:00,78.36,78.46,78.34,78.45,18526.0,62.4498,62.5295,62.4339,62.5216,18526.0
2020-05-07 14:30:00,78.45,78.45,78.3,78.34,24241.0,62.5216,62.5216,62.402,62.4339,24241.0
2020-05-07 14:35:00,78.33,78.35,78.25,78.27,26944.0,62.4259,62.4419,62.3622,62.3781,26944.0
2020-05-07 14:40:00,78.27,78.33,78.2,78.26,41976.0,62.3781,62.4259,62.3223,62.3701,41976.0
2020-05-07 14:45:00,78.26,78.27,78.09,78.23,23940.0,62.3701,62.3781,62.2347,62.3462,23940.0
2020-05-07 14:50:00,78.2,78.36,78.17,78.35,16224.0,62.3223,62.4498,62.2984,62.4419,16224.0
2020-05-07 14:55:00,78.34,78.36,78.24,78.26,31036.0,62.4339,62.4498,62.3542,62.3701,31036.0
2020-05-07 15:00:00,78.18,78.25,78.01,78.17,31561.0,62.3064,62.3622,62.1709,62.2984,31561.0
2020-05-07 15:05:00,78.17,78.34,78.16,78.33,22291.0,62.2984,62.4339,62.2905,62.4259,22291.0
2020-05-07 15:10:00,78.35,78.44,78.28,78.32,27157.0,62.4419,62.5136,62.3861,62.418,27157.0
2020-05-07 15:15:00,78.31,78.35,78.06,78.16,35254.0,62.41,62.4419,62.2108,62.2905,35254.0
2020-05-07 15:20:00,78.17,78.25,78.14,78.24,37445.0,62.2984,62.3622,62.2745,62.3542,37445.0
2020-05-07 15:25:00,78.23,78.35,78.19,78.22,51012.0,62.3462,62.4419,62.3144,62.3383,51012.0
2020-05-07 15:30:00,78.22,78.22,77.96,78.07,64240.0,62.3383,62.3383,62.1311,62.2187,64240.0
2020-05-07 15:35:00,78.06,78.23,78.0,78.04,50860.0,62.2108,62.3462,62.1629,62.1948,50860.0
2020-05-07 15:40:00,78.04,78.14,78.0,78.09,48541.0,62.1948,62.2745,62.1629,62.2347,48541.0
2020-05-07 15:45:00,78.1,78.26,77.99,78.01,88156.0,62.2426,62.3701,62.155,62.1709,88156.0
2020-05-07 15:50:00,78.09,78.27,77.94,78.22,169446.0,62.2347,62.3781,62.1151,62.3383,169446.0
2020-05-07 15:55:00,78.2,78.22,77.94,78.03,225060.0,62.3223,62.3383,62.1151,62.1868,225060.0
2020-05-08 09:30:00,78.72,78.9,78.5,78.6,82595.0,62.7368,62.8802,62.5614,62.6411,82595.0
2020-05-08 09:35:00,78.51,78.59,78.27,78.58,20163.0,62.5694,62.6331,62.3781,62.6252,20163.0
2020-05-08 09:40:00,78.63,78.79,78.31,78.31,25246.0,62.665,62.7925,62.41,62.41,25246.0
2020-05-08 09:45:00,78.36,78.53,78.33,78.43,19828.0,62.4498,62.5853,62.4259,62.5056,19828.0
2020-05-08 09:50:00,78.45,78.58,78.34,78.37,32343.0,62.5216,62.6252,62.4339,62.4578,32343.0
2020-05-08 09:55:00,78.41,78.42,78.3,78.32,14386.0,62.4897,62.4977,62.402,62.418,14386.0
2020-05-08 10:00:00,78.35,78.51,78.22,78.24,22396.0,62.4419,62.5694,62.3383,62.3542,22396.0
2020-05-08 10:05:00,78.24,78.38,78.19,78.21,50220.0,62.3542,62.4658,62.3144,62.3303,50220.0
2020-05-08 10:10:00,78.18,78.26,78.14,78.19,42096.0,62.3064,62.3701,62.2745,62.3144,42096.0
2020-05-08 10:15:00,78.19,78.37,78.16,78.32,35094.0,62.3144,62.4578,62.2905,62.418,35094.0
2020-05-08 10:20:00,78.31,78.35,78.23,78.31,13613.0,62.41,62.4419,62.3462,62.41,13613.0
2020-05-08 10:25:00,78.32,78.46,78.21,78.3,12871.0,62.418,62.5295,62.3303,62.402,12871.0
2020-05-08 10:30:00,78.34,78.36,78.21,78.26,19297.0,62.4339,62.4498,62.3303,62.3701,19297.0
2020-05-08 10:35:00,78.24,78.35,78.23,78.32,17926.0,62.3542,62.4419,62.3462,62.418,17926.0
2020-05-08 10:40:00,78.34,78.39,78.16,78.17,25010.0,62.4339,62.4738,62.2905,62.2984,25010.0
2020-05-08 10:45:00,78.19,78.27,78.12,78.27,15510.0,62.3144,62.3781,62.2586,62.3781,15510.0
2020-05-08 10:50:00,78.27,78.32,78.11,78.11,20223.0,62.3781,62.418,62.2506,62.2506,20223.0
2020-05-08 10:55:00,78.12,78.18,77.98,78.0,15361.0,62.2586,62.3064,62.147,62.1629,15361.0
2020-05-08 11:00:00,77.97,77.99,77.82,77.93,15199.0,62.139,62.155,62.0195,62.1072,15199.0
2020-05-08 11:05:00,77.93,78.09,77.93,78.06,8531.0,62.1072,62.2347,62.1072,62.2108,8531.0
2020-05-08 11:10:00,78.04,78.07,77.89,77.92,18411.0,62.1948,62.2187,62.0753,62.0992,18411.0
2020-05-08 11:15:00,77.93,78.05,77.9,77.94,16264.0,62.1072,62.2028,62.0832,62.1151,16264.0
2020-05-08 11:20:00,77.94,78.04,77.82,78.03,24239.0,62.1151,62.1948,62.0195,62.1868,24239.0
2020-05-08 11:25:00,78.03,78.07,77.9,77.92,13529.0,62.1868,62.2187,62.0832,62.0992,13529.0
2020-05-08 11:30:00,77.92,77.96,77.81,77.87,13229.0,62.0992,62.1311,62.0115,62.0593,13229.0
2020-05-08 11:35:00,77.85,77.88,77.81,77.87,25727.0,62.0434,62.0673,62.0115,62.0593,25727.0
2020-05-08 11:40:00,77.86,77.89,77.81,77.85,23361.0,62.0514,62.0753,62.0115,62.0434,23361.0
2020-05-08 11:45:00,77.86,77.86,77.66,77.7,13067.0,62.0514,62.0514,61.892,61.9239,13067.0
2020-05-08 11:50:00,77.7,77.74,77.61,77.72,18739.0,61.9239,61.9557,61.8521,61.9398,18739.0
2020-05-08 11:55:00,77.73,77.79,77.57,77.58,12453.0,61.9478,61.9956,61.8202,61.8282,12453.0
2020-05-08 12:00:00,77.58,77.68,77.57,77.64,15080.0,61.8282,61.9079,61.8202,61.876,15080.0
2020-05-08 12:05:00,77.65,77.84,77.64,77.69,9881.0,61.884,62.0354,61.876,61.9159,9881.0
2020-05-08 12:10:00,77.72,77.87,77.7,77.81,30023.0,61.9398,62.0593,61.9239,62.0115,30023.0
2020-05-08 12:15:00,77.79,77.84,77.73,77.81,9817.0,61.9956,62.0354,61.9478,62.0115,9817.0
2020-05-08 12:20:00,77.82,77.96,77.79,77.96,16297.0,62.0195,62.1311,61.9956,62.1311,16297.0
2020-05-08 12:25:00,77.94,78.08,77.85,78.08,23543.0,62.1151,62.2267,62.0434,62.2267,23543.0
2020-05-08 12:30:00,78.06,78.15,77.97,77.99,26493.0,62.2108,62.2825,62.139,62.155,26493.0
2020-05-08 12:35:00,77.98,78.01,77.96,78.0,11057.0,62.147,62.1709,62.1311,62.1629,11057.0
2020-05-08 12:40:00,78.0,78.08,77.97,78.03,8685.0,62.1629,62.2267,62.139,62.1868,8685.0
2020-05-08 12:45:00,78.04,78.15,78.01,78.11,12232.0,62.1948,62.2825,62.1709,62.2506,12232.0
2020-05-08 12:50:00,78.1,78.22,78.1,78.16,12109.0,62.2426,62.3383,62.2426,62.2905,12109.0
2020-05-08 12:55:00,78.18,78.24,78.09,78.13,12510.0,62.3064,62.3542,62.2347,62.2665,12510.0
2020-05-08 13:00:00,78.13,78.14,78.05,78.14,19400.0,62.2665,62.2745,62.2028,62.2745,19400.0
2020-05-08 13:05:00,78.12,78.12,77.93,78.06,16160.0,62.2586,62.2586,62.1072,62.2108,16160.0
2020-05-08 13:10:00,78.06,78.19,78.05,78.11,8534.0,62.2108,62.3144,62.2028,62.2506,8534.0
2020-05-08 13:15:00,78.1,78.21,78.06,78.19,9686.0,62.2426,62.3303,62.2108,62.3144,9686.0
2020-05-08 13:20:00,78.16,78.21,78.12,78.16,7963.0,62.2905,62.3303,62.2586,62.2905,7963.0
2020-05-08 13:25:00,78.16,78.32,78.13,78.29,54501.0,62.2905,62.418,62.2665,62.3941,54501.0
2020-05-08 13:30:00,78.29,78.4,78.24,78.36,43362.0,62.3941,62.4817,62.3542,62.4498,43362.0
2020-05-08 13:35:00,78.36,78.37,78.27,78.32,11024.0,62.4498,62.4578,62.3781,62.418,11024.0
2020-05-08 13:40:00,78.32,78.32,78.17,78.22,20719.0,62.418,62.418,62.2984,62.3383,20719.0
2020-05-08 13:45:00,78.23,78.27,78.09,78.17,12294.0,62.3462,62.3781,62.2347,62.2984,12294.0
2020-05-08 13:50:00,78.16,78.18,78.07,78.13,55592.0,62.2905,62.3064,62.2187,62.2665,55592.0
2020-05-08 13:55:00,78.12,78.16,78.11,78.13,17536.0,62.2586,62.2905,62.2506,62.2665,17536.0
2020-05-08 14:00:00,78.13,78.19,78.08,78.11,17607.0,62.2665,62.3144,62.2267,62.2506,17607.0
2020-05-08 14:05:00,78.08,78.34,78.08,78.26,20390.0,62.2267,62.4339,62.2267,62.3701,20390.0
2020-05-08 14:10:00,78.27,78.3,78.2,78.22,14000.0,62.3781,62.402,62.3223,62.3383,14000.0
2020-05-08 14:15:00,78.23,78.25,78.12,78.15,13870.0,62.3462,62.3622,62.2586,62.2825,13870.0
2020-05-08 14:20:00,78.16,78.21,78.11,78.15,13039.0,62.2905,62.3303,62.2506,62.2825,13039.0
2020-05-08 14:25:00,78.13,78.16,77.99,78.03,19363.0,62.2665,62.2905,62.155,62.1868,19363.0
2020-05-08 14:30:00,78.04,78.04,77.98,78.01,21579.0,62.1948,62.1948,62.147,62.1709,21579.0
2020-05-08 14:35:00,78.01,78.06,77.96,78.0,16395.0,62.1709,62.2108,62.1311,62.1629,16395.0
2020-05-08 14:40:00,78.01,78.15,77.98,78.13,116670.0,62.1709,62.2825,62.147,62.2665,116670.0
2020-05-08 14:45:00,78.12,78.16,78.07,78.11,55753.0,62.2586,62.2905,62.2187,62.2506,55753.0
2020-05-08 14:50:00,78.1,78.21,77.98,77.99,27246.0,62.2426,62.3303,62.147,62.155,27246.0
2020-05-08 14:55:00,78.0,78.1,77.97,78.0,62290.0,62.1629,62.2426,62.139,62.1629,62290.0
2020-05-08 15:00:00,78.01,78.13,78.0,78.03,29136.0,62.1709,62.2665,62.1629,62.1868,29136.0
2020-05-08 15:05:00,78.02,78.02,77.88,77.93,68984.0,62.1789,62.1789,62.0673,62.1072,68984.0
2020-05-08 15:10:00,77.94,78.02,77.89,78.01,35588.0,62.1151,62.1789,62.0753,62.1709,35588.0
2020-05-08 15:15:00,78.02,78.02,77.9,77.96,211575.0,62.1789,62.1789,62.0832,62.1311,211575.0
2020-05-08 15:20:00,77.95,78.01,77.88,78.01,21943.0,62.1231,62.1709,62.0673,62.1709,21943.0
2020-05-08 15:25:00,78.01,78.09,77.98,78.06,23970.0,62.1709,62.2347,62.147,62.2108,23970.0
2020-05-08 15:30:00,78.06,78.34,78.04,78.25,34811.0,62.2108,62.4339,62.1948,62.3622,34811.0
2020-05-08 15:35:00,78.22,78.4,78.22,78.34,31941.0,62.3383,62.4817,62.3383,62.4339,31941.0
2020-05-08 15:40:00,78.34,78.39,78.29,78.31,28496.0,62.4339,62.4738,62.3941,62.41,28496.0
2020-05-08 15:45:00,78.3,78.4,78.14,78.39,54635.0,62.402,62.4817,62.2745,62.4738,54635.0
2020-05-08 15:50:00,78.39,78.61,78.29,78.31,92101.0,62.4738,62.6491,62.3941,62.41,92101.0
2020-05-08 15:55:00,78.32,78.44,78.14,78.39,174658.0,62.418,62.5136,62.2745,62.4738,174658.0
2020-05-11 09:30:00,77.7,77.74,77.33,77.55,114117.0,61.9239,61.9557,61.629,61.8043,114117.0
2020-05-11 09:35:00,77.56,78.18,77.54,78.12,39036.0,61.8123,62.3064,61.7963,62.2586,39036.0
2020-05-11 09:40:00,78.13,78.23,77.88,77.88,26775.0,62.2665,62.3462,62.0673,62.0673,26775.0
2020-05-11 09:45:00,77.85,78.12,77.78,77.88,26337.0,62.0434,62.2586,61.9876,62.0673,26337.0
2020-05-11 09:50:00,77.88,77.92,77.52,77.53,27332.0,62.0673,62.0992,61.7804,61.7884,27332.0
2020-05-11 09:55:00,77.53,77.7,77.47,77.65,25973.0,61.7884,61.9239,61.7406,61.884,25973.0
2020-05-11 10:00:00,77.62,77.7,77.42,77.7,58478.0,61.8601,61.9239,61.7007,61.9239,58478.0
2020-05-11 10:05:00,77.69,77.96,77.68,77.79,49943.0,61.9159,62.1311,61.9079,61.9956,49943.0
2020-05-11 10:10:00,77.83,77.99,77.75,77.92,23277.0,62.0275,62.155,61.9637,62.0992,23277.0
2020-05-11 10:15:00,77.91,78.06,77.86,77.96,17155.0,62.0912,62.2108,62.0514,62.1311,17155.0
2020-05-11 10:20:00,77.94,78.18,77.92,78.13,26105.0,62.1151,62.3064,62.0992,62.2665,26105.0
2020-05-11 10:25:00,78.14,78.19,78.08,78.09,16486.0,62.2745,62.3144,62.2267,62.2347,16486.0
2020-05-11 10:30:00,78.06,78.28,78.05,78.25,13868.0,62.2108,62.3861,62.2028,62.3622,13868.0
2020-05-11 10:35:00,78.29,78.35,78.07,78.14,18471.0,62.3941,62.4419,62.2187,62.2745,18471.0
2020-05-11 10:40:00,78.15,78.25,78.04,78.05,13318.0,62.2825,62.3622,62.1948,62.2028,13318.0
2020-05-11 10:45:00,78.06,78.26,78.04,78.2,16494.0,62.2108,62.3701,62.1948,62.3223,16494.0
2020-05-11 10:50:00,78.2,78.23,78.0,78.16,14001.0,62.3223,62.3462,62.1629,62.2905,14001.0
2020-05-11 10:55:00,78.15,78.2,78.02,78.14,26307.0,62.2825,62.3223,62.1789,62.2745,26307.0
2020-05-11 11:00:00,78.12,78.42,78.1,78.35,55044.0,62.2586,62.4977,62.2426,62.4419,55044.0
2020-05-11 11:05:00,78.33,78.49,78.33,78.4,16321.0,62.4259,62.5535,62.4259,62.4817,16321.0
2020-05-11 11:10:00,78.4,78.48,78.29,78.35,13009.0,62.4817,62.5455,62.3941,62.4419,13009.0
2020-05-11 11:15:00,78.33,78.63,78.33,78.61,21513.0,62.4259,62.665,62.4259,62.6491,21513.0
2020-05-11 11:20:00,78.62,78.71,78.46,78.51,25262.0,62.6571,62.7288,62.5295,62.5694,25262.0
2020-05-11 11:25:00,78.52,78.89,78.52,78.88,17770.0,62.5774,62.8722,62.5774,62.8643,17770.0
2020-05-11 11:30:00,78.89,79.02,78.86,78.96,27428.0,62.8722,62.9758,62.8483,62.928,27428.0
2020-05-11 11:35:00,78.95,79.05,78.84,79.01,14628.0,62.9201,62.9997,62.8324,62.9679,14628.0
2020-05-11 11:40:00,79.0,79.01,78.8,78.82,14679.0,62.9599,62.9679,62.8005,62.8164,14679.0
2020-05-11 11:45:00,78.82,78.9,78.7,78.75,17856.0,62.8164,62.8802,62.7208,62.7607,17856.0
2020-05-11 11:50:00,78.75,78.81,78.62,78.78,13426.0,62.7607,62.8085,62.6571,62.7846,13426.0
2020-05-11 11:55:00,78.74,78.79,78.67,78.79,10923.0,62.7527,62.7925,62.6969,62.7925,10923.0
2020-05-11 12:00:00,78.78,78.8,78.64,78.78,11947.0,62.7846,62.8005,62.673,62.7846,11947.0
2020-05-11 12:05:00,78.79,78.79,78.7,78.77,13667.0,62.7925,62.7925,62.7208,62.7766,13667.0
2020-05-11 12:10:00,78.77,78.87,78.73,78.74,10695.0,62.7766,62.8563,62.7447,62.7527,10695.0
2020-05-11 12:15:00,78.75,78.92,78.73,78.91,16350.0,62.7607,62.8961,62.7447,62.8882,16350.0
2020-05-11 12:20:00,78.91,79.22,78.9,79.21,21366.0,62.8882,63.1352,62.8802,63.1273,21366.0
2020-05-11 12:25:00,79.2,79.28,79.16,79.21,14274.0,63.1193,63.183,63.0874,63.1273,14274.0
2020-05-11 12:30:00,79.21,79.29,79.14,79.23,45284.0,63.1273,63.191,63.0715,63.1432,45284.0
2020-05-11 12:35:00,79.25,79.33,79.2,79.27,18098.0,63.1591,63.2229,63.1193,63.1751,18098.0
2020-05-11 12:40:00,79.26,79.26,79.13,79.17,13767.0,63.1671,63.1671,63.0635,63.0954,13767.0
2020-05-11 12:45:00,79.2,79.23,79.1,79.1,20870.0,63.1193,63.1432,63.0396,63.0396,20870.0
2020-05-11 12:50:00,79.11,79.22,79.06,79.2,13528.0,63.0476,63.1352,63.0077,63.1193,13528.0
2020-05-11 12:55:00,79.21,79.32,79.2,79.31,15065.0,63.1273,63.2149,63.1193,63.207,15065.0
2020-05-11 13:00:00,79.3,79.38,79.21,79.28,19241.0,63.199,63.2627,63.1273,63.183,19241.0
2020-05-11 13:05:00,79.27,79.48,79.26,79.43,13751.0,63.1751,63.3424,63.1671,63.3026,13751.0
2020-05-11 13:10:00,79.43,79.57,79.36,79.52,20699.0,63.3026,63.4142,63.2468,63.3743,20699.0
2020-05-11 13:15:00,79.5,79.53,79.4,79.48,20618.0,63.3584,63.3823,63.2787,63.3424,20618.0
2020-05-11 13:20:00,79.48,79.5,79.42,79.48,19493.0,63.3424,63.3584,63.2946,63.3424,19493.0
2020-05-11 13:25:00,79.46,79.59,79.46,79.59,17143.0,63.3265,63.4301,63.3265,63.4301,17143.0
2020-05-11 13:30:00,79.56,79.69,79.56,79.6,24844.0,63.4062,63.5098,63.4062,63.4381,24844.0
2020-05-11 13:35:00,79.6,79.61,79.51,79.53,12894.0,63.4381,63.446,63.3664,63.3823,12894.0
2020-05-11 13:40:00,79.52,79.55,79.39,79.39,15979.0,63.3743,63.3982,63.2707,63.2707,15979.0
2020-05-11 13:45:00,79.39,79.47,79.29,79.33,15499.0,63.2707,63.3345,63.191,63.2229,15499.0
2020-05-11 13:50:00,79.33,79.39,79.28,79.34,25304.0,63.2229,63.2707,63.183,63.2309,25304.0
2020-05-11 13:55:00,79.33,79.35,79.19,79.21,19040.0,63.2229,63.2388,63.1113,63.1273,19040.0
2020-05-11 14:00:00,79.22,79.26,79.07,79.08,22148.0,63.1352,63.1671,63.0157,63.0237,22148.0
2020-05-11 14:05:00,79.08,79.1,78.98,79.1,17406.0,63.0237,63.0396,62.944,63.0396,17406.0
2020-05-11 14:10:00,79.09,79.09,78.8,78.89,25553.0,63.0316,63.0316,62.8005,62.8722,25553.0
2020-05-11 14:15:00,78.88,78.93,78.85,78.9,11805.0,62.8643,62.9041,62.8404,62.8802,11805.0
2020-05-11 14:20:00,78.9,79.0,78.87,78.88,15460.0,62.8802,62.9599,62.8563,62.8643,15460.0
2020-05-11 14:25:00,78.88,78.93,78.76,78.86,17260.0,62.8643,62.9041,62.7686,62.8483,17260.0
2020-05-11 14:30:00,78.91,79.06,78.9,79.06,9983.0,62.8882,63.0077,62.8802,63.0077,9983.0
2020-05-11 14:35:00,79.04,79.09,79.02,79.02,13689.0,62.9918,63.0316,62.9758,62.9758,13689.0
2020-05-11 14:40:00,79.02,79.1,78.95,79.08,16357.0,62.9758,63.0396,62.9201,63.0237,16357.0
2020-05-11 14:45:00,79.08,79.12,79.04,79.08,14244.0,63.0237,63.0555,62.9918,63.0237,14244.0
2020-05-11 14:50:00,79.04,79.15,79.03,79.09,12239.0,62.9918,63.0794,62.9838,63.0316,12239.0
2020-05-11 14:55:00,79.09,79.22,79.09,79.22,13222.0,63.0316,63.1352,63.0316,63.1352,13222.0
2020-05-11 15:00:00,79.22,79.39,79.21,79.23,22555.0,63.1352,63.2707,63.1273,63.1432,22555.0
2020-05-11 15:05:00,79.22,79.35,79.16,79.28,15891.0,63.1352,63.2388,63.0874,63.183,15891.0
2020-05-11 15:10:00,79.27,79.32,79.16,79.17,23226.0,63.1751,63.2149,63.0874,63.0954,23226.0
2020-05-11 15:15:00,79.16,79.24,79.11,79.13,21388.0,63.0874,63.1512,63.0476,63.0635,21388.0
2020-05-11 15:20:00,79.12,79.23,79.1,79.17,22479.0,63.0555,63.1432,63.0396,63.0954,22479.0
2020-05-11 15:25:00,79.17,79.26,79.15,79.19,25579.0,63.0954,63.1671,63.0794,63.1113,25579.0
2020-05-11 15:30:00,79.17,79.26,79.04,79.06,44404.0,63.0954,63.1671,62.9918,63.0077,44404.0
2020-05-11 15:35:00,79.06,79.14,79.06,79.11,35284.0,63.0077,63.0715,63.0077,63.0476,35284.0
2020-05-11 15:40:00,79.12,79.2,79.03,79.17,30174.0,63.0555,63.1193,62.9838,63.0954,30174.0
2020-05-11 15:45:00,79.17,79.22,79.07,79.22,65826.0,63.0954,63.1352,63.0157,63.1352,65826.0
2020-05-11 15:50:00,79.22,79.41,79.16,79.28,90335.0,63.1352,63.2867,63.0874,63.183,90335.0
2020-05-11 15:55:00,79.28,79.41,79.18,79.18,129437.0,63.183,63.2867,63.1034,63.1034,129437.0
2020-05-12 09:30:00,79.29,79.71,79.21,79.66,160808.0,63.191,63.5257,63.1273,63.4859,160808.0
2020-05-12 09:35:00,79.73,79.91,79.62,79.72,25539.0,63.5417,63.6851,63.454,63.5337,25539.0
2020-05-12 09:40:00,79.77,79.79,79.5,79.5,23790.0,63.5736,63.5895,63.3584,63.3584,23790.0
2020-05-12 09:45:00,79.51,79.56,79.24,79.3,40543.0,63.3664,63.4062,63.1512,63.199,40543.0
2020-05-12 09:50:00,79.3,79.34,79.13,79.34,40747.0,63.199,63.2309,63.0635,63.2309,40747.0
2020-05-12 09:55:00,79.32,79.52,79.21,79.52,35782.0,63.2149,63.3743,63.1273,63.3743,35782.0
2020-05-12 10:00:00,79.51,79.74,79.48,79.49,59028.0,63.3664,63.5497,63.3424,63.3504,59028.0
2020-05-12 10:05:00,79.49,79.73,79.46,79.73,33506.0,63.3504,63.5417,63.3265,63.5417,33506.0
2020-05-12 10:10:00,79.73,79.83,79.59,79.75,22789.0,63.5417,63.6214,63.4301,63.5576,22789.0
2020-05-12 10:15:00,79.81,79.88,79.52,79.52,20897.0,63.6054,63.6612,63.3743,63.3743,20897.0
2020-05-12 10:20:00,79.53,79.6,79.45,79.52,13352.0,63.3823,63.4381,63.3185,63.3743,13352.0
2020-05-12 10:25:00,79.54,79.58,79.33,79.38,21207.0,63.3903,63.4221,63.2229,63.2627,21207.0
2020-05-12 10:30:00,79.37,79.48,79.26,79.34,17835.0,63.2548,63.3424,63.1671,63.2309,17835.0
2020-05-12 10:35:00,79.34,79.6,79.29,79.58,18060.0,63.2309,63.4381,63.191,63.4221,18060.0
2020-05-12 10:40:00,79.56,79.63,79.35,79.51,19943.0,63.4062,63.462,63.2388,63.3664,19943.0
2020-05-12 10:45:00,79.49,79.67,79.43,79.46,28813.0,63.3504,63.4939,63.3026,63.3265,28813.0
2020-05-12 10:50:00,79.45,79.6,79.42,79.56,28647.0,63.3185,63.4381,63.2946,63.4062,28647.0
2020-05-12 10:55:00,79.56,79.63,79.51,79.58,25592.0,63.4062,63.462,63.3664,63.4221,25592.0
2020-05-12 11:00:00,79.59,79.61,79.3,79.42,21120.0,63.4301,63.446,63.199,63.2946,21120.0
2020-05-12 11:05:00,79.43,79.92,79.41,79.89,21403.0,63.3026,63.6931,63.2867,63.6692,21403.0
2020-05-12 11:10:00,79.9,79.96,79.75,79.92,18282.0,63.6772,63.725,63.5576,63.6931,18282.0
2020-05-12 11:15:00,79.91,79.95,79.75,79.85,28770.0,63.6851,63.717,63.5576,63.6373,28770.0
2020-05-12 11:20:00,79.83,80.08,79.83,79.96,45490.0,63.6214,63.8206,63.6214,63.725,45490.0
2020-05-12 11:25:00,79.95,80.09,79.9,79.97,153338.0,63.717,63.8286,63.6772,63.733,153338.0
2020-05-12 11:30:00,79.98,80.12,79.71,79.75,39938.0,63.7409,63.8525,63.5257,63.5576,39938.0
2020-05-12 11:35:00,79.74,79.79,79.66,79.77,73100.0,63.5497,63.5895,63.4859,63.5736,73100.0
2020-05-12 11:40:00,79.78,79.91,79.71,79.89,25898.0,63.5815,63.6851,63.5257,63.6692,25898.0
2020-05-12 11:45:00,79.9,79.94,79.59,79.69,19625.0,63.6772,63.709,63.4301,63.5098,19625.0
2020-05-12 11:50:00,79.7,79.83,79.69,79.78,23343.0,63.5178,63.6214,63.5098,63.5815,23343.0
2020-05-12 11:55:00,79.78,79.81,79.67,79.73,19426.0,63.5815,63.6054,63.4939,63.5417,19426.0
2020-05-12 12:00:00,79.74,79.74,79.34,79.34,22282.0,63.5497,63.5497,63.2309,63.2309,22282.0
2020-05-12 12:05:00,79.34,79.45,79.26,79.3,31623.0,63.2309,63.3185,63.1671,63.199,31623.0
2020-05-12 12:10:00,79.3,79.4,79.15,79.2,37267.0,63.199,63.2787,63.0794,63.1193,37267.0
2020-05-12 12:15:00,79.21,79.24,79.03,79.21,38375.0,63.1273,63.1512,62.9838,63.1273,38375.0
2020-05-12 12:20:00,79.2,79.21,78.98,79.02,28516.0,63.1193,63.1273,62.944,62.9758,28516.0
2020-05-12 12:25:00,79.04,79.11,78.96,79.02,19275.0,62.9918,63.0476,62.928,62.9758,19275.0
2020-05-12 12:30:00,79.02,79.19,79.02,79.11,19938.0,62.9758,63.1113,62.9758,63.0476,19938.0
2020-05-12 12:35:00,79.09,79.39,79.06,79.37,39566.0,63.0316,63.2707,63.0077,63.2548,39566.0
2020-05-12 12:40:00,79.38,79.38,79.24,79.26,27925.0,63.2627,63.2627,63.1512,63.1671,27925.0
2020-05-12 12:45:00,79.25,79.37,79.24,79.28,18673.0,63.1591,63.2548,63.1512,63.183,18673.0
2020-05-12 12:50:00,79.28,79.39,79.12,79.36,70312.0,63.183,63.2707,63.0555,63.2468,70312.0
2020-05-12 12:55:00,79.38,79.55,79.38,79.48,39827.0,63.2627,63.3982,63.2627,63.3424,39827.0
2020-05-12 13:00:00,79.5,79.58,79.45,79.53,49291.0,63.3584,63.4221,63.3185,63.3823,49291.0
2020-05-12 13:05:00,79.53,79.66,79.44,79.44,21750.0,63.3823,63.4859,63.3106,63.3106,21750.0
2020-05-12 13:10:00,79.45,79.45,79.24,79.27,13756.0,63.3185,63.3185,63.1512,63.1751,13756.0
2020-05-12 13:15:00,79.3,79.34,79.24,79.3,14162.0,63.199,63.2309,63.1512,63.199,14162.0
2020-05-12 13:20:00,79.28,79.35,79.2,79.24,15498.0,63.183,63.2388,63.1193,63.1512,15498.0
2020-05-12 13:25:00,79.24,79.52,79.24,79.51,73437.0,63.1512,63.3743,63.1512,63.3664,73437.0
2020-05-12 13:30:00,79.48,79.65,79.48,79.59,10343.0,63.3424,63.4779,63.3424,63.4301,10343.0
2020-05-12 13:35:00,79.59,79.6,79.49,79.6,19254.0,63.4301,63.4381,63.3504,63.4381,19254.0
2020-05-12 13:40:00,79.61,79.72,79.58,79.62,66041.0,63.446,63.5337,63.4221,63.454,66041.0
2020-05-12 13:45:00,79.63,79.79,79.62,79.66,33763.0,63.462,63.5895,63.454,63.4859,33763.0
2020-05-12 13:50:00,79.64,79.65,79.51,79.58,12406.0,63.47,63.4779,63.3664,63.4221,12406.0
2020-05-12 13:55:00,79.58,79.63,79.55,79.63,11550.0,63.4221,63.462,63.3982,63.462,11550.0
2020-05-12 14:00:00,79.63,79.82,79.6,79.61,37525.0,63.462,63.6134,63.4381,63.446,37525.0
2020-05-12 14:05:00,79.61,79.62,79.46,79.51,31285.0,63.446,63.454,63.3265,63.3664,31285.0
2020-05-12 14:10:00,79.52,79.62,79.51,79.54,127092.0,63.3743,63.454,63.3664,63.3903,127092.0
2020-05-12 14:15:00,79.52,79.61,79.46,79.61,20287.0,63.3743,63.446,63.3265,63.446,20287.0
2020-05-12 14:20:00,79.61,79.68,79.45,79.5,27982.0,63.446,63.5018,63.3185,63.3584,27982.0
2020-05-12 14:25:00,79.51,79.56,79.44,79.52,19543.0,63.3664,63.4062,63.3106,63.3743,19543.0
2020-05-12 14:30:00,79.52,79.71,79.51,79.69,29372.0,63.3743,63.5257,63.3664,63.5098,29372.0
2020-05-12 14:35:00,79.67,79.82,79.59,79.79,24738.0,63.4939,63.6134,63.4301,63.5895,24738.0
2020-05-12 14:40:00,79.78,79.78,79.59,79.75,24926.0,63.5815,63.5815,63.4301,63.5576,24926.0
2020-05-12 14:45:00,79.75,79.75,79.57,79.57,36905.0,63.5576,63.5576,63.4142,63.4142,36905.0
2020-05-12 14:50:00,79.59,79.78,79.57,79.7,40357.0,63.4301,63.5815,63.4142,63.5178,40357.0
2020-05-12 14:55:00,79.69,79.69,79.52,79.52,26433.0,63.5098,63.5098,63.3743,63.3743,26433.0
2020-05-12 15:00:00,79.51,79.58,79.4,79.48,24565.0,63.3664,63.4221,63.2787,63.3424,24565.0
2020-05-12 15:05:00,79.47,79.51,79.31,79.4,31126.0,63.3345,63.3664,63.207,63.2787,31126.0
2020-05-12 15:10:00,79.39,79.58,79.36,79.45,32397.0,63.2707,63.4221,63.2468,63.3185,32397.0
2020-05-12 15:15:00,79.47,79.61,79.46,79.49,25540.0,63.3345,63.446,63.3265,63.3504,25540.0
2020-05-12 15:20:00,79.49,79.55,79.48,79.51,32851.0,63.3504,63.3982,63.3424,63.3664,32851.0
2020-05-12 15:25:00,79.51,79.63,79.5,79.59,50939.0,63.3664,63.462,63.3584,63.4301,50939.0
2020-05-12 15:30:00,79.59,79.7,79.5,79.59,60474.0,63.4301,63.5178,63.3584,63.4301,60474.0
2020-05-12 15:35:00,79.59,79.63,79.46,79.46,89792.0,63.4301,63.462,63.3265,63.3265,89792.0
2020-05-12 15:40:00,79.47,79.48,78.98,79.09,59735.0,63.3345,63.3424,62.944,63.0316,59735.0
2020-05-12 15:45:00,79.09,79.25,78.98,78.99,82321.0,63.0316,63.1591,62.944,62.9519,82321.0
2020-05-12 15:50:00,78.98,79.15,78.86,79.12,137999.0,62.944,63.0794,62.8483,63.0555,137999.0
2020-05-12 15:55:00,79.12,79.29,78.89,78.96,250421.0,63.0555,63.191,62.8722,62.928,250421.0
2020-05-13 09:30:00,78.49,78.9,78.27,78.42,74280.0,62.5535,62.8802,62.3781,62.4977,74280.0
2020-05-13 09:35:00,78.34,78.46,78.14,78.25,77406.0,62.4339,62.5295,62.2745,62.3622,77406.0
2020-05-13 09:40:00,78.23,78.35,78.11,78.25,34974.0,62.3462,62.4419,62.2506,62.3622,34974.0
2020-05-13 09:45:00,78.23,78.47,78.17,78.26,36398.0,62.3462,62.5375,62.2984,62.3701,36398.0
2020-05-13 09:50:00,78.2,78.36,78.18,78.28,62654.0,62.3223,62.4498,62.3064,62.3861,62654.0
2020-05-13 09:55:00,78.29,78.45,78.16,78.45,92500.0,62.3941,62.5216,62.2905,62.5216,92500.0
2020-05-13 10:00:00,78.44,78.55,78.12,78.13,64620.0,62.5136,62.6013,62.2586,62.2665,64620.0
2020-05-13 10:05:00,78.12,78.26,78.1,78.24,32009.0,62.2586,62.3701,62.2426,62.3542,32009.0
2020-05-13 10:10:00,78.25,78.43,78.25,78.32,23493.0,62.3622,62.5056,62.3622,62.418,23493.0
2020-05-13 10:15:00,78.34,78.37,78.23,78.27,20708.0,62.4339,62.4578,62.3462,62.3781,20708.0
2020-05-13 10:20:00,78.26,78.33,78.2,78.33,22371.0,62.3701,62.4259,62.3223,62.4259,22371.0
2020-05-13 10:25:00,78.34,78.62,78.25,78.55,30322.0,62.4339,62.6571,62.3622,62.6013,30322.0
2020-05-13 10:30:00,78.57,78.81,78.5,78.66,40232.0,62.6172,62.8085,62.5614,62.6889,40232.0
2020-05-13 10:35:00,78.67,78.79,78.46,78.46,19199.0,62.6969,62.7925,62.5295,62.5295,19199.0
2020-05-13 10:40:00,78.48,78.58,78.4,78.48,26693.0,62.5455,62.6252,62.4817,62.5455,26693.0
2020-05-13 10:45:00,78.48,78.5,78.27,78.42,23581.0,62.5455,62.5614,62.3781,62.4977,23581.0
2020-05-13 10:50:00,78.42,78.54,78.38,78.52,35763.0,62.4977,62.5933,62.4658,62.5774,35763.0
2020-05-13 10:55:00,78.51,78.51,78.28,78.36,38350.0,62.5694,62.5694,62.3861,62.4498,38350.0
2020-05-13 11:00:00,78.37,78.55,78.23,78.55,52707.0,62.4578,62.6013,62.3462,62.6013,52707.0
2020-05-13 11:05:00,78.54,78.58,78.41,78.42,17975.0,62.5933,62.6252,62.4897,62.4977,17975.0
2020-05-13 11:10:00,78.42,78.57,78.39,78.49,16523.0,62.4977,62.6172,62.4738,62.5535,16523.0
2020-05-13 11:15:00,78.5,78.53,78.28,78.29,18252.0,62.5614,62.5853,62.3861,62.3941,18252.0
2020-05-13 11:20:00,78.31,78.31,78.1,78.11,19858.0,62.41,62.41,62.2426,62.2506,19858.0
2020-05-13 11:25:00,78.1,78.18,78.01,78.13,19151.0,62.2426,62.3064,62.1709,62.2665,19151.0
2020-05-13 11:30:00,78.15,78.27,78.03,78.07,21095.0,62.2825,62.3781,62.1868,62.2187,21095.0
2020-05-13 11:35:00,78.09,78.15,77.96,78.04,64040.0,62.2347,62.2825,62.1311,62.1948,64040.0
2020-05-13 11:40:00,78.03,78.03,77.67,77.74,22172.0,62.1868,62.1868,61.8999,61.9557,22172.0
2020-05-13 11:45:00,77.74,77.76,77.57,77.66,20750.0,61.9557,61.9717,61.8202,61.892,20750.0
2020-05-13 11:50:00,77.67,77.7,77.43,77.51,45119.0,61.8999,61.9239,61.7087,61.7724,45119.0
2020-05-13 11:55:00,77.51,77.78,77.41,77.76,33011.0,61.7724,61.9876,61.6927,61.9717,33011.0
2020-05-13 12:00:00,77.77,77.86,77.57,77.59,19509.0,61.9796,62.0514,61.8202,61.8362,19509.0
2020-05-13 12:05:00,77.59,77.7,77.49,77.58,20492.0,61.8362,61.9239,61.7565,61.8282,20492.0
2020-05-13 12:10:00,77.6,77.71,77.53,77.61,41072.0,61.8442,61.9318,61.7884,61.8521,41072.0
2020-05-13 12:15:00,77.64,77.71,77.5,77.53,35323.0,61.876,61.9318,61.7645,61.7884,35323.0
2020-05-13 12:20:00,77.54,77.73,77.53,77.7,29414.0,61.7963,61.9478,61.7884,61.9239,29414.0
2020-05-13 12:25:00,77.68,77.79,77.58,77.79,22995.0,61.9079,61.9956,61.8282,61.9956,22995.0
2020-05-13 12:30:00,77.8,77.96,77.74,77.92,41903.0,62.0035,62.1311,61.9557,62.0992,41903.0
2020-05-13 12:35:00,77.9,77.9,77.74,77.89,18611.0,62.0832,62.0832,61.9557,62.0753,18611.0
2020-05-13 12:40:00,77.88,77.88,77.76,77.81,46779.0,62.0673,62.0673,61.9717,62.0115,46779.0
2020-05-13 12:45:00,77.81,78.06,77.81,78.06,28844.0,62.0115,62.2108,62.0115,62.2108,28844.0
2020-05-13 12:50:00,78.08,78.24,78.06,78.11,51404.0,62.2267,62.3542,62.2108,62.2506,51404.0
2020-05-13 12:55:00,78.14,78.17,77.99,78.12,20078.0,62.2745,62.2984,62.155,62.2586,20078.0
2020-05-13 13:00:00,78.13,78.18,78.06,78.13,19323.0,62.2665,62.3064,62.2108,62.2665,19323.0
2020-05-13 13:05:00,78.14,78.18,78.0,78.01,17729.0,62.2745,62.3064,62.1629,62.1709,17729.0
2020-05-13 13:10:00,78.02,78.36,78.02,78.34,38923.0,62.1789,62.4498,62.1789,62.4339,38923.0
2020-05-13 13:15:00,78.34,78.52,78.27,78.51,23986.0,62.4339,62.5774,62.3781,62.5694,23986.0
2020-05-13 13:20:00,78.5,78.51,78.41,78.43,23309.0,62.5614,62.5694,62.4897,62.5056,23309.0
2020-05-13 13:25:00,78.42,78.44,78.28,78.39,23747.0,62.4977,62.5136,62.3861,62.4738,23747.0
2020-05-13 13:30:00,78.39,78.51,78.25,78.27,40759.0,62.4738,62.5694,62.3622,62.3781,40759.0
2020-05-13 13:35:00,78.26,78.47,78.25,78.45,19089.0,62.3701,62.5375,62.3622,62.5216,19089.0
2020-05-13 13:40:00,78.5,78.54,78.28,78.39,33217.0,62.5614,62.5933,62.3861,62.4738,33217.0
2020-05-13 13:45:00,78.37,78.52,78.36,78.51,23542.0,62.4578,62.5774,62.4498,62.5694,23542.0
2020-05-13 13:50:00,78.5,78.53,78.44,78.47,27451.0,62.5614,62.5853,62.5136,62.5375,27451.0
2020-05-13 13:55:00,78.47,78.52,78.42,78.5,13332.0,62.5375,62.5774,62.4977,62.5614,13332.0
2020-05-13 14:00:00,78.46,78.56,78.39,78.4,26724.0,62.5295,62.6092,62.4738,62.4817,26724.0
2020-05-13 14:05:00,78.41,78.56,78.4,78.54,12718.0,62.4897,62.6092,62.4817,62.5933,12718.0
2020-05-13 14:10:00,78.53,78.7,78.49,78.57,27460.0,62.5853,62.7208,62.5535,62.6172,27460.0
2020-05-13 14:15:00,78.53,78.58,78.4,78.43,15385.0,62.5853,62.6252,62.4817,62.5056,15385.0
2020-05-13 14:20:00,78.41,78.44,78.33,78.37,34929.0,62.4897,62.5136,62.4259,62.4578,34929.0
2020-05-13 14:25:00,78.37,78.48,78.33,78.42,73475.0,62.4578,62.5455,62.4259,62.4977,73475.0
2020-05-13 14:30:00,78.42,78.49,78.34,78.37,88460.0,62.4977,62.5535,62.4339,62.4578,88460.0
2020-05-13 14:35:00,78.4,78.57,78.38,78.47,50632.0,62.4817,62.6172,62.4658,62.5375,50632.0
2020-05-13 14:40:00,78.47,78.52,78.44,78.49,55186.0,62.5375,62.5774,62.5136,62.5535,55186.0
2020-05-13 14:45:00,78.47,78.61,78.44,78.48,39723.0,62.5375,62.6491,62.5136,62.5455,39723.0
2020-05-13 14:50:00,78.48,78.53,78.45,78.51,28812.0,62.5455,62.5853,62.5216,62.5694,28812.0
2020-05-13 14:55:00,78.5,78.52,78.43,78.46,57099.0,62.5614,62.5774,62.5056,62.5295,57099.0
2020-05-13 15:00:00,78.47,78.83,78.46,78.77,42792.0,62.5375,62.8244,62.5295,62.7766,42792.0
2020-05-13 15:05:00,78.77,78.82,78.69,78.78,56722.0,62.7766,62.8164,62.7128,62.7846,56722.0
2020-05-13 15:10:00,78.79,78.88,78.73,78.76,30240.0,62.7925,62.8643,62.7447,62.7686,30240.0
2020-05-13 15:15:00,78.75,78.85,78.72,78.85,34570.0,62.7607,62.8404,62.7368,62.8404,34570.0
2020-05-13 15:20:00,78.85,78.86,78.71,78.74,40894.0,62.8404,62.8483,62.7288,62.7527,40894.0
2020-05-13 15:25:00,78.75,78.85,78.7,78.79,69620.0,62.7607,62.8404,62.7208,62.7925,69620.0
2020-05-13 15:30:00,78.78,78.86,78.69,78.8,163885.0,62.7846,62.8483,62.7128,62.8005,163885.0
2020-05-13 15:35:00,78.79,78.89,78.67,78.75,75445.0,62.7925,62.8722,62.6969,62.7607,75445.0
2020-05-13 15:40:00,78.76,78.82,78.69,78.74,91947.0,62.7686,62.8164,62.7128,62.7527,91947.0
2020-05-13 15:45:00,78.75,78.94,78.69,78.91,111303.0,62.7607,62.9121,62.7128,62.8882,111303.0
2020-05-13 15:50:00,78.88,79.14,78.85,78.99,64804.0,62.8643,63.0715,62.8404,62.9519,64804.0
2020-05-13 15:55:00,78.99,79.14,78.81,79.01,133570.0,62.9519,63.0715,62.8085,62.9679,133570.0
2020-05-14 09:30:00,78.54,78.86,78.13,78.38,62454.0,62.5933,62.8483,62.2665,62.4658,62454.0
2020-05-14 09:35:00,78.31,78.54,78.03,78.06,18371.0,62.41,62.5933,62.1868,62.2108,18371.0
2020-05-14 09:40:00,78.05,78.07,77.64,77.74,41031.0,62.2028,62.2187,61.876,61.9557,41031.0
2020-05-14 09:45:00,77.74,77.92,77.64,77.85,33398.0,61.9557,62.0992,61.876,62.0434,33398.0
2020-05-14 09:50:00,77.9,77.95,77.72,77.85,32759.0,62.0832,62.1231,61.9398,62.0434,32759.0
2020-05-14 09:55:00,77.84,77.84,77.47,77.51,47433.0,62.0354,62.0354,61.7406,61.7724,47433.0
2020-05-14 10:00:00,77.52,77.56,77.19,77.2,78293.0,61.7804,61.8123,61.5174,61.5254,78293.0
2020-05-14 10:05:00,77.19,77.2,76.97,77.14,41484.0,61.5174,61.5254,61.3421,61.4776,41484.0
2020-05-14 10:10:00,77.14,77.34,77.08,77.12,14637.0,61.4776,61.6369,61.4297,61.4616,14637.0
2020-05-14 10:15:00,77.1,77.25,77.03,77.16,31095.0,61.4457,61.5652,61.3899,61.4935,31095.0
2020-05-14 10:20:00,77.15,77.21,76.93,76.99,55937.0,61.4855,61.5333,61.3102,61.358,55937.0
2020-05-14 10:25:00,77.0,77.05,76.85,76.92,48549.0,61.366,61.4058,61.2464,61.3022,48549.0
2020-05-14 10:30:00,76.94,77.03,76.73,76.97,23383.0,61.3182,61.3899,61.1508,61.3421,23383.0
2020-05-14 10:35:00,76.97,77.18,76.87,77.1,47149.0,61.3421,61.5094,61.2624,61.4457,47149.0
2020-05-14 10:40:00,77.11,77.32,77.08,77.2,28029.0,61.4536,61.621,61.4297,61.5254,28029.0
2020-05-14 10:45:00,77.16,77.37,77.03,77.33,30251.0,61.4935,61.6609,61.3899,61.629,30251.0
2020-05-14 10:50:00,77.32,77.47,77.23,77.23,25804.0,61.621,61.7406,61.5493,61.5493,25804.0
2020-05-14 10:55:00,77.24,77.44,77.23,77.39,45081.0,61.5572,61.7166,61.5493,61.6768,45081.0
2020-05-14 11:00:00,77.4,77.57,77.22,77.3,54672.0,61.6848,61.8202,61.5413,61.6051,54672.0
2020-05-14 11:05:00,77.3,77.51,77.2,77.49,41848.0,61.6051,61.7724,61.5254,61.7565,41848.0
2020-05-14 11:10:00,77.54,77.71,77.53,77.58,30235.0,61.7963,61.9318,61.7884,61.8282,30235.0
2020-05-14 11:15:00,77.59,77.92,77.59,77.84,22326.0,61.8362,62.0992,61.8362,62.0354,22326.0
2020-05-14 11:20:00,77.84,77.9,77.73,77.84,30692.0,62.0354,62.0832,61.9478,62.0354,30692.0
2020-05-14 11:25:00,77.83,77.84,77.71,77.75,37428.0,62.0275,62.0354,61.9318,61.9637,37428.0
2020-05-14 11:30:00,77.77,77.94,77.7,77.77,50000.0,61.9796,62.1151,61.9239,61.9796,50000.0
2020-05-14 11:35:00,77.76,77.9,77.67,77.7,29793.0,61.9717,62.0832,61.8999,61.9239,29793.0
2020-05-14 11:40:00,77.69,77.89,77.6,77.79,24744.0,61.9159,62.0753,61.8442,61.9956,24744.0
2020-05-14 11:45:00,77.8,77.91,77.75,77.84,15582.0,62.0035,62.0912,61.9637,62.0354,15582.0
2020-05-14 11:50:00,77.83,78.37,77.83,78.3,32528.0,62.0275,62.4578,62.0275,62.402,32528.0
2020-05-14 11:55:00,78.3,78.48,78.27,78.39,20571.0,62.402,62.5455,62.3781,62.4738,20571.0
2020-05-14 12:00:00,78.37,78.48,78.22,78.4,28850.0,62.4578,62.5455,62.3383,62.4817,28850.0
2020-05-14 12:05:00,78.38,78.55,78.29,78.53,15164.0,62.4658,62.6013,62.3941,62.5853,15164.0
2020-05-14 12:10:00,78.54,78.92,78.52,78.83,26132.0,62.5933,62.8961,62.5774,62.8244,26132.0
2020-05-14 12:15:00,78.83,79.09,78.81,79.01,29679.0,62.8244,63.0316,62.8085,62.9679,29679.0
2020-05-14 12:20:00,79.02,79.3,79.02,79.25,28732.0,62.9758,63.199,62.9758,63.1591,28732.0
2020-05-14 12:25:00,79.25,79.25,79.04,79.11,41561.0,63.1591,63.1591,62.9918,63.0476,41561.0
2020-05-14 12:30:00,79.12,79.26,79.1,79.2,26623.0,63.0555,63.1671,63.0396,63.1193,26623.0
2020-05-14 12:35:00,79.2,79.31,79.08,79.13,35441.0,63.1193,63.207,63.0237,63.0635,35441.0
2020-05-14 12:40:00,79.14,79.21,78.99,79.1,28336.0,63.0715,63.1273,62.9519,63.0396,28336.0
2020-05-14 12:45:00,79.11,79.23,79.06,79.14,21455.0,63.0476,63.1432,63.0077,63.0715,21455.0
2020-05-14 12:50:00,79.15,79.49,79.09,79.48,25896.0,63.0794,63.3504,63.0316,63.3424,25896.0
2020-05-14 12:55:00,79.46,79.71,79.45,79.71,28908.0,63.3265,63.5257,63.3185,63.5257,28908.0
2020-05-14 13:00:00,79.69,79.77,79.59,79.7,29346.0,63.5098,63.5736,63.4301,63.5178,29346.0
2020-05-14 13:05:00,79.69,79.79,79.65,79.77,25204.0,63.5098,63.5895,63.4779,63.5736,25204.0
2020-05-14 13:10:00,79.76,79.83,79.68,79.7,23343.0,63.5656,63.6214,63.5018,63.5178,23343.0
2020-05-14 13:15:00,79.71,79.91,79.66,79.91,29826.0,63.5257,63.6851,63.4859,63.6851,29826.0
2020-05-14 13:20:00,79.91,80.07,79.91,80.02,39997.0,63.6851,63.8126,63.6851,63.7728,39997.0
2020-05-14 13:25:00,80.03,80.18,80.0,80.17,26755.0,63.7808,63.9003,63.7569,63.8923,26755.0
2020-05-14 13:30:00,80.17,80.33,80.16,80.22,23972.0,63.8923,64.0199,63.8844,63.9322,23972.0
2020-05-14 13:35:00,80.22,80.38,80.21,80.21,23100.0,63.9322,64.0597,63.9242,63.9242,23100.0
2020-05-14 13:40:00,80.21,80.27,80.05,80.09,28771.0,63.9242,63.972,63.7967,63.8286,28771.0
2020-05-14 13:45:00,80.11,80.24,80.07,80.2,29027.0,63.8445,63.9481,63.8126,63.9163,29027.0
2020-05-14 13:50:00,80.21,80.21,80.05,80.12,23365.0,63.9242,63.9242,63.7967,63.8525,23365.0
2020-05-14 13:55:00,80.1,80.12,79.79,79.82,19012.0,63.8366,63.8525,63.5895,63.6134,19012.0
2020-05-14 14:00:00,79.84,79.88,79.67,79.7,14806.0,63.6293,63.6612,63.4939,63.5178,14806.0
2020-05-14 14:05:00,79.7,79.91,79.7,79.89,13081.0,63.5178,63.6851,63.5178,63.6692,13081.0
2020-05-14 14:10:00,79.89,80.0,79.79,79.97,39300.0,63.6692,63.7569,63.5895,63.733,39300.0
2020-05-14 14:15:00,79.97,80.0,79.75,79.93,25809.0,63.733,63.7569,63.5576,63.7011,25809.0
2020-05-14 14:20:00,79.91,80.03,79.89,79.98,30846.0,63.6851,63.7808,63.6692,63.7409,30846.0
2020-05-14 14:25:00,80.0,80.1,79.96,80.02,17162.0,63.7569,63.8366,63.725,63.7728,17162.0
2020-05-14 14:30:00,80.02,80.22,80.01,80.02,34013.0,63.7728,63.9322,63.7648,63.7728,34013.0
2020-05-14 14:35:00,80.02,80.05,79.81,79.83,47218.0,63.7728,63.7967,63.6054,63.6214,47218.0
2020-05-14 14:40:00,79.84,79.95,79.78,79.83,55040.0,63.6293,63.717,63.5815,63.6214,55040.0
2020-05-14 14:45:00,79.83,79.88,79.59,79.68,40494.0,63.6214,63.6612,63.4301,63.5018,40494.0
2020-05-14 14:50:00,79.67,79.72,79.54,79.6,40686.0,63.4939,63.5337,63.3903,63.4381,40686.0
2020-05-14 14:55:00,79.62,79.75,79.58,79.63,61597.0,63.454,63.5576,63.4221,63.462,61597.0
2020-05-14 15:00:00,79.61,79.76,79.6,79.67,69995.0,63.446,63.5656,63.4381,63.4939,69995.0
2020-05-14 15:05:00,79.66,79.78,79.57,79.7,38696.0,63.4859,63.5815,63.4142,63.5178,38696.0
2020-05-14 15:10:00,79.69,79.74,79.53,79.6,22292.0,63.5098,63.5497,63.3823,63.4381,22292.0
2020-05-14 15:15:00,79.6,79.68,79.51,79.6,52808.0,63.4381,63.5018,63.3664,63.4381,52808.0
2020-05-14 15:20:00,79.59,79.73,79.57,79.67,42043.0,63.4301,63.5417,63.4142,63.4939,42043.0
2020-05-14 15:25:00,79.68,79.81,79.64,79.71,78394.0,63.5018,63.6054,63.47,63.5257,78394.0
2020-05-14 15:30:00,79.72,79.8,79.39,79.4,38107.0,63.5337,63.5975,63.2707,63.2787,38107.0
2020-05-14 15:35:00,79.41,79.44,79.24,79.37,44086.0,63.2867,63.3106,63.1512,63.2548,44086.0
2020-05-14 15:40:00,79.36,79.53,79.25,79.53,44888.0,63.2468,63.3823,63.1591,63.3823,44888.0
2020-05-14 15:45:00,79.53,79.69,79.49,79.61,63619.0,63.3823,63.5098,63.3504,63.446,63619.0
2020-05-14 15:50:00,79.59,79.71,79.55,79.62,159823.0,63.4301,63.5257,63.3982,63.454,159823.0
2020-05-14 15:55:00,79.64,79.65,79.45,79.65,169516.0,63.47,63.4779,63.3185,63.4779,169516.0
2020-05-15 09:30:00,79.25,79.48,78.63,78.63,749277.0,63.1591,63.3424,62.665,62.665,749277.0
2020-05-15 09:35:00,78.61,78.88,78.47,78.78,145589.0,62.6491,62.8643,62.5375,62.7846,145589.0
2020-05-15 09:40:00,78.84,79.18,78.82,79.04,64833.0,62.8324,63.1034,62.8164,62.9918,64833.0
2020-05-15 09:45:00,79.06,79.13,78.85,78.85,58137.0,63.0077,63.0635,62.8404,62.8404,58137.0
2020-05-15 09:50:00,78.89,79.1,78.88,78.96,193653.0,62.8722,63.0396,62.8643,62.928,193653.0
2020-05-15 09:55:00,78.97,79.21,78.97,79.08,321378.0,62.936,63.1273,62.936,63.0237,321378.0
2020-05-15 10:00:00,79.08,79.43,79.08,79.3,245169.0,63.0237,63.3026,63.0237,63.199,245169.0
2020-05-15 10:05:00,79.31,79.42,79.23,79.32,228264.0,63.207,63.2946,63.1432,63.2149,228264.0
2020-05-15 10:10:00,79.31,79.46,79.18,79.31,243089.0,63.207,63.3265,63.1034,63.207,243089.0
2020-05-15 10:15:00,79.34,79.44,79.23,79.35,22134.0,63.2309,63.3106,63.1432,63.2388,22134.0
2020-05-15 10:20:00,79.33,79.44,78.82,78.85,29514.0,63.2229,63.3106,62.8164,62.8404,29514.0
2020-05-15 10:25:00,78.85,78.97,78.69,78.69,38075.0,62.8404,62.936,62.7128,62.7128,38075.0
2020-05-15 10:30:00,78.69,78.77,78.29,78.42,42048.0,62.7128,62.7766,62.3941,62.4977,42048.0
2020-05-15 10:35:00,78.37,78.69,78.19,78.44,52009.0,62.4578,62.7128,62.3144,62.5136,52009.0
2020-05-15 10:40:00,78.45,78.45,78.12,78.14,25889.0,62.5216,62.5216,62.2586,62.2745,25889.0
2020-05-15 10:45:00,78.11,78.32,78.06,78.32,42805.0,62.2506,62.418,62.2108,62.418,42805.0
2020-05-15 10:50:00,78.34,78.36,78.07,78.07,79910.0,62.4339,62.4498,62.2187,62.2187,79910.0
2020-05-15 10:55:00,78.08,78.14,77.84,77.93,52896.0,62.2267,62.2745,62.0354,62.1072,52896.0
2020-05-15 11:00:00,77.93,77.93,77.43,77.52,64700.0,62.1072,62.1072,61.7087,61.7804,64700.0
2020-05-15 11:05:00,77.53,77.59,77.41,77.55,63435.0,61.7884,61.8362,61.6927,61.8043,63435.0
2020-05-15 11:10:00,77.54,77.75,77.52,77.59,32679.0,61.7963,61.9637,61.7804,61.8362,32679.0
2020-05-15 11:15:00,77.58,77.64,77.43,77.57,33851.0,61.8282,61.876,61.7087,61.8202,33851.0
2020-05-15 11:20:00,77.56,77.87,77.52,77.84,47511.0,61.8123,62.0593,61.7804,62.0354,47511.0
2020-05-15 11:25:00,77.83,77.98,77.83,77.83,32136.0,62.0275,62.147,62.0275,62.0275,32136.0
2020-05-15 11:30:00,77.83,78.1,77.83,77.85,38361.0,62.0275,62.2426,62.0275,62.0434,38361.0
2020-05-15 11:35:00,77.84,77.91,77.77,77.84,43879.0,62.0354,62.0912,61.9796,62.0354,43879.0
2020-05-15 11:40:00,77.86,77.96,77.8,77.87,65150.0,62.0514,62.1311,62.0035,62.0593,65150.0
2020-05-15 11:45:00,77.87,77.91,77.8,77.86,39363.0,62.0593,62.0912,62.0035,62.0514,39363.0
2020-05-15 11:50:00,77.87,78.04,77.8,78.01,38552.0,62.0593,62.1948,62.0035,62.1709,38552.0
2020-05-15 11:55:00,78.01,78.13,77.97,78.06,42734.0,62.1709,62.2665,62.139,62.2108,42734.0
2020-05-15 12:00:00,78.06,78.35,78.0,78.23,25618.0,62.2108,62.4419,62.1629,62.3462,25618.0
2020-05-15 12:05:00,78.2,78.39,78.08,78.35,37784.0,62.3223,62.4738,62.2267,62.4419,37784.0
2020-05-15 12:10:00,78.35,78.36,78.04,78.06,30049.0,62.4419,62.4498,62.1948,62.2108,30049.0
2020-05-15 12:15:00,78.07,78.13,77.97,78.1,25982.0,62.2187,62.2665,62.139,62.2426,25982.0
2020-05-15 12:20:00,78.13,78.19,77.91,78.16,28726.0,62.2665,62.3144,62.0912,62.2905,28726.0
2020-05-15 12:25:00,78.17,78.22,78.01,78.03,55857.0,62.2984,62.3383,62.1709,62.1868,55857.0
2020-05-15 12:30:00,78.04,78.08,77.92,78.01,170947.0,62.1948,62.2267,62.0992,62.1709,170947.0
2020-05-15 12:35:00,78.03,78.09,77.89,78.09,137094.0,62.1868,62.2347,62.0753,62.2347,137094.0
2020-05-15 12:40:00,78.08,78.18,77.91,77.91,28298.0,62.2267,62.3064,62.0912,62.0912,28298.0
2020-05-15 12:45:00,77.92,77.95,77.8,77.87,33671.0,62.0992,62.1231,62.0035,62.0593,33671.0
2020-05-15 12:50:00,77.86,77.91,77.8,77.81,25641.0,62.0514,62.0912,62.0035,62.0115,25641.0
2020-05-15 12:55:00,77.81,77.89,77.73,77.86,23847.0,62.0115,62.0753,61.9478,62.0514,23847.0
2020-05-15 13:00:00,77.88,77.98,77.83,77.87,34790.0,62.0673,62.147,62.0275,62.0593,34790.0
2020-05-15 13:05:00,77.87,77.93,77.78,77.86,30675.0,62.0593,62.1072,61.9876,62.0514,30675.0
2020-05-15 13:10:00,77.87,77.94,77.69,77.78,35823.0,62.0593,62.1151,61.9159,61.9876,35823.0
2020-05-15 13:15:00,77.77,77.78,77.64,77.69,19221.0,61.9796,61.9876,61.876,61.9159,19221.0
2020-05-15 13:20:00,77.71,77.75,77.65,77.67,14956.0,61.9318,61.9637,61.884,61.8999,14956.0
2020-05-15 13:25:00,77.68,77.84,77.67,77.77,25772.0,61.9079,62.0354,61.8999,61.9796,25772.0
2020-05-15 13:30:00,77.75,77.9,77.69,77.81,12447.0,61.9637,62.0832,61.9159,62.0115,12447.0
2020-05-15 13:35:00,77.8,77.96,77.77,77.89,17783.0,62.0035,62.1311,61.9796,62.0753,17783.0
2020-05-15 13:40:00,77.9,77.95,77.83,77.95,11020.0,62.0832,62.1231,62.0275,62.1231,11020.0
2020-05-15 13:45:00,77.96,77.97,77.69,77.69,14849.0,62.1311,62.139,61.9159,61.9159,14849.0
2020-05-15 13:50:00,77.72,77.79,77.66,77.75,18926.0,61.9398,61.9956,61.892,61.9637,18926.0
2020-05-15 13:55:00,77.74,77.87,77.7,77.86,26065.0,61.9557,62.0593,61.9239,62.0514,26065.0
2020-05-15 14:00:00,77.85,78.14,77.85,78.09,26429.0,62.0434,62.2745,62.0434,62.2347,26429.0
2020-05-15 14:05:00,78.09,78.1,77.8,77.81,16414.0,62.2347,62.2426,62.0035,62.0115,16414.0
2020-05-15 14:10:00,77.81,77.92,77.77,77.86,20253.0,62.0115,62.0992,61.9796,62.0514,20253.0
2020-05-15 14:15:00,77.86,77.89,77.77,77.79,31393.0,62.0514,62.0753,61.9796,61.9956,31393.0
2020-05-15 14:20:00,77.81,77.96,77.78,77.86,22936.0,62.0115,62.1311,61.9876,62.0514,22936.0
2020-05-15 14:25:00,77.84,77.89,77.78,77.84,19041.0,62.0354,62.0753,61.9876,62.0354,19041.0
2020-05-15 14:30:00,77.89,77.89,77.72,77.75,25762.0,62.0753,62.0753,61.9398,61.9637,25762.0
2020-05-15 14:35:00,77.78,77.79,77.65,77.76,26918.0,61.9876,61.9956,61.884,61.9717,26918.0
2020-05-15 14:40:00,77.77,77.82,77.68,77.75,27415.0,61.9796,62.0195,61.9079,61.9637,27415.0
2020-05-15 14:45:00,77.75,77.82,77.71,77.73,18143.0,61.9637,62.0195,61.9318,61.9478,18143.0
2020-05-15 14:50:00,77.73,77.91,77.73,77.78,18048.0,61.9478,62.0912,61.9478,61.9876,18048.0
2020-05-15 14:55:00,77.76,77.8,77.54,77.56,26039.0,61.9717,62.0035,61.7963,61.8123,26039.0
2020-05-15 15:00:00,77.59,77.87,77.54,77.8,31920.0,61.8362,62.0593,61.7963,62.0035,31920.0
2020-05-15 15:05:00,77.79,77.85,77.72,77.83,18647.0,61.9956,62.0434,61.9398,62.0275,18647.0
2020-05-15 15:10:00,77.8,77.82,77.61,77.69,46089.0,62.0035,62.0195,61.8521,61.9159,46089.0
2020-05-15 15:15:00,77.66,77.7,77.47,77.54,38575.0,61.892,61.9239,61.7406,61.7963,38575.0
2020-05-15 15:20:00,77.55,77.71,77.54,77.6,72240.0,61.8043,61.9318,61.7963,61.8442,72240.0
2020-05-15 15:25:00,77.61,77.65,77.5,77.57,79418.0,61.8521,61.884,61.7645,61.8202,79418.0
2020-05-15 15:30:00,77.56,77.7,77.55,77.65,56739.0,61.8123,61.9239,61.8043,61.884,56739.0
2020-05-15 15:35:00,77.63,77.72,77.5,77.65,65930.0,61.8681,61.9398,61.7645,61.884,65930.0
2020-05-15 15:40:00,77.66,78.08,77.66,78.04,80036.0,61.892,62.2267,61.892,62.1948,80036.0
2020-05-15 15:45:00,78.03,78.3,77.97,78.29,137453.0,62.1868,62.402,62.139,62.3941,137453.0
2020-05-15 15:50:00,78.32,78.62,78.31,78.55,232682.0,62.418,62.6571,62.41,62.6013,232682.0
2020-05-15 15:55:00,78.55,78.59,78.09,78.18,431960.0,62.6013,62.6331,62.2347,62.3064,431960.0
2020-05-18 09:30:00,79.99,80.45,79.9,80.05,95246.0,63.7489,64.1155,63.6772,63.7967,95246.0
2020-05-18 09:35:00,80.02,80.15,79.66,80.01,45430.0,63.7728,63.8764,63.4859,63.7648,45430.0
2020-05-18 09:40:00,79.99,80.07,79.74,79.78,35131.0,63.7489,63.8126,63.5497,63.5815,35131.0
2020-05-18 09:45:00,79.76,79.85,79.61,79.61,41294.0,63.5656,63.6373,63.446,63.446,41294.0
2020-05-18 09:50:00,79.66,79.82,79.59,79.67,41432.0,63.4859,63.6134,63.4301,63.4939,41432.0
2020-05-18 09:55:00,79.69,79.88,79.63,79.72,35023.0,63.5098,63.6612,63.462,63.5337,35023.0
2020-05-18 10:00:00,79.8,79.9,79.65,79.88,31515.0,63.5975,63.6772,63.4779,63.6612,31515.0
2020-05-18 10:05:00,79.88,79.91,79.62,79.84,25617.0,63.6612,63.6851,63.454,63.6293,25617.0
2020-05-18 10:10:00,79.85,80.04,79.8,79.94,18096.0,63.6373,63.7887,63.5975,63.709,18096.0
2020-05-18 10:15:00,79.93,79.97,79.85,79.91,15928.0,63.7011,63.733,63.6373,63.6851,15928.0
2020-05-18 10:20:00,79.9,79.93,79.7,79.73,25610.0,63.6772,63.7011,63.5178,63.5417,25610.0
2020-05-18 10:25:00,79.73,79.79,79.63,79.7,30196.0,63.5417,63.5895,63.462,63.5178,30196.0
2020-05-18 10:30:00,79.68,79.9,79.68,79.87,20498.0,63.5018,63.6772,63.5018,63.6533,20498.0
2020-05-18 10:35:00,79.88,79.89,79.62,79.72,17246.0,63.6612,63.6692,63.454,63.5337,17246.0
2020-05-18 10:40:00,79.71,79.81,79.56,79.56,12278.0,63.5257,63.6054,63.4062,63.4062,12278.0
2020-05-18 10:45:00,79.57,79.73,79.54,79.73,18708.0,63.4142,63.5417,63.3903,63.5417,18708.0
2020-05-18 10:50:00,79.72,79.78,79.55,79.63,16430.0,63.5337,63.5815,63.3982,63.462,16430.0
2020-05-18 10:55:00,79.62,79.68,79.57,79.65,22047.0,63.454,63.5018,63.4142,63.4779,22047.0
2020-05-18 11:00:00,79.66,79.76,79.64,79.66,19694.0,63.4859,63.5656,63.47,63.4859,19694.0
2020-05-18 11:05:00,79.61,79.67,79.45,79.58,22021.0,63.446,63.4939,63.3185,63.4221,22021.0
2020-05-18 11:10:00,79.58,79.61,79.41,79.49,14622.0,63.4221,63.446,63.2867,63.3504,14622.0
2020-05-18 11:15:00,79.48,79.59,79.37,79.42,16471.0,63.3424,63.4301,63.2548,63.2946,16471.0
2020-05-18 11:20:00,79.43,79.59,79.42,79.59,17741.0,63.3026,63.4301,63.2946,63.4301,17741.0
2020-05-18 11:25:00,79.58,79.79,79.58,79.72,18503.0,63.4221,63.5895,63.4221,63.5337,18503.0
2020-05-18 11:30:00,79.72,79.84,79.64,79.72,13151.0,63.5337,63.6293,63.47,63.5337,13151.0
2020-05-18 11:35:00,79.72,79.89,79.72,79.88,20186.0,63.5337,63.6692,63.5337,63.6612,20186.0
2020-05-18 11:40:00,79.88,80.0,79.86,79.93,17296.0,63.6612,63.7569,63.6453,63.7011,17296.0
2020-05-18 11:45:00,79.94,79.99,79.86,79.96,14340.0,63.709,63.7489,63.6453,63.725,14340.0
2020-05-18 11:50:00,79.96,80.0,79.91,79.95,15381.0,63.725,63.7569,63.6851,63.717,15381.0
2020-05-18 11:55:00,79.95,80.14,79.93,79.99,21524.0,63.717,63.8684,63.7011,63.7489,21524.0
2020-05-18 12:00:00,79.98,80.1,79.89,80.07,10171.0,63.7409,63.8366,63.6692,63.8126,10171.0
2020-05-18 12:05:00,80.1,80.22,80.05,80.17,11700.0,63.8366,63.9322,63.7967,63.8923,11700.0
2020-05-18 12:10:00,80.15,80.15,79.92,79.96,8379.0,63.8764,63.8764,63.6931,63.725,8379.0
2020-05-18 12:15:00,79.93,80.06,79.92,80.0,17847.0,63.7011,63.8047,63.6931,63.7569,17847.0
2020-05-18 12:20:00,80.01,80.04,79.8,79.8,13527.0,63.7648,63.7887,63.5975,63.5975,13527.0
2020-05-18 12:25:00,79.79,79.87,79.78,79.85,13989.0,63.5895,63.6533,63.5815,63.6373,13989.0
2020-05-18 12:30:00,79.85,79.94,79.7,79.74,11286.0,63.6373,63.709,63.5178,63.5497,11286.0
2020-05-18 12:35:00,79.72,79.74,79.65,79.73,13902.0,63.5337,63.5497,63.4779,63.5417,13902.0
2020-05-18 12:40:00,79.74,79.75,79.59,79.59,15129.0,63.5497,63.5576,63.4301,63.4301,15129.0
2020-05-18 12:45:00,79.59,79.68,79.54,79.66,21905.0,63.4301,63.5018,63.3903,63.4859,21905.0
2020-05-18 12:50:00,79.67,79.71,79.54,79.54,20003.0,63.4939,63.5257,63.3903,63.3903,20003.0
2020-05-18 12:55:00,79.54,79.56,79.28,79.31,17368.0,63.3903,63.4062,63.183,63.207,17368.0
2020-05-18 13:00:00,79.31,79.48,79.3,79.41,23263.0,63.207,63.3424,63.199,63.2867,23263.0
2020-05-18 13:05:00,79.41,79.43,79.32,79.42,16433.0,63.2867,63.3026,63.2149,63.2946,16433.0
2020-05-18 13:10:00,79.41,79.5,79.39,79.48,19792.0,63.2867,63.3584,63.2707,63.3424,19792.0
2020-05-18 13:15:00,79.49,79.49,79.35,79.44,25300.0,63.3504,63.3504,63.2388,63.3106,25300.0
2020-05-18 13:20:00,79.44,79.48,79.4,79.44,9256.0,63.3106,63.3424,63.2787,63.3106,9256.0
2020-05-18 13:25:00,79.44,79.54,79.38,79.4,17882.0,63.3106,63.3903,63.2627,63.2787,17882.0
2020-05-18 13:30:00,79.41,79.49,79.36,79.45,19091.0,63.2867,63.3504,63.2468,63.3185,19091.0
2020-05-18 13:35:00,79.44,79.46,79.38,79.41,10762.0,63.3106,63.3265,63.2627,63.2867,10762.0
2020-05-18 13:40:00,79.4,79.42,79.36,79.41,16075.0,63.2787,63.2946,63.2468,63.2867,16075.0
2020-05-18 13:45:00,79.42,79.53,79.4,79.51,19374.0,63.2946,63.3823,63.2787,63.3664,19374.0
2020-05-18 13:50:00,79.5,79.6,79.49,79.59,14621.0,63.3584,63.4381,63.3504,63.4301,14621.0
2020-05-18 13:55:00,79.6,79.62,79.5,79.54,12653.0,63.4381,63.454,63.3584,63.3903,12653.0
2020-05-18 14:00:00,79.52,79.71,79.51,79.69,14840.0,63.3743,63.5257,63.3664,63.5098,14840.0
2020-05-18 14:05:00,79.69,79.78,79.68,79.76,11816.0,63.5098,63.5815,63.5018,63.5656,11816.0
2020-05-18 14:10:00,79.77,79.85,79.74,79.82,16903.0,63.5736,63.6373,63.5497,63.6134,16903.0
2020-05-18 14:15:00,79.81,79.85,79.7,79.84,25191.0,63.6054,63.6373,63.5178,63.6293,25191.0
2020-05-18 14:20:00,79.84,80.02,79.83,79.95,17922.0,63.6293,63.7728,63.6214,63.717,17922.0
2020-05-18 14:25:00,79.95,79.97,79.82,79.87,27303.0,63.717,63.733,63.6134,63.6533,27303.0
2020-05-18 14:30:00,79.84,79.99,79.8,79.93,16961.0,63.6293,63.7489,63.5975,63.7011,16961.0
2020-05-18 14:35:00,79.94,79.98,79.87,79.9,18636.0,63.709,63.7409,63.6533,63.6772,18636.0
2020-05-18 14:40:00,79.89,80.1,79.89,80.07,20412.0,63.6692,63.8366,63.6692,63.8126,20412.0
2020-05-18 14:45:00,80.06,80.06,79.96,80.0,34307.0,63.8047,63.8047,63.725,63.7569,34307.0
2020-05-18 14:50:00,79.99,80.04,79.9,79.98,18809.0,63.7489,63.7887,63.6772,63.7409,18809.0
2020-05-18 14:55:00,79.98,80.0,79.85,79.88,20434.0,63.7409,63.7569,63.6373,63.6612,20434.0
2020-05-18 15:00:00,79.88,80.0,79.86,79.99,20244.0,63.6612,63.7569,63.6453,63.7489,20244.0
2020-05-18 15:05:00,79.98,79.99,79.87,79.97,28121.0,63.7409,63.7489,63.6533,63.733,28121.0
2020-05-18 15:10:00,79.97,80.03,79.92,80.03,49496.0,63.733,63.7808,63.6931,63.7808,49496.0
2020-05-18 15:15:00,80.02,80.14,79.96,80.07,29615.0,63.7728,63.8684,63.725,63.8126,29615.0
2020-05-18 15:20:00,80.05,80.06,79.91,79.94,38974.0,63.7967,63.8047,63.6851,63.709,38974.0
2020-05-18 15:25:00,79.95,80.02,79.92,80.01,36839.0,63.717,63.7728,63.6931,63.7648,36839.0
2020-05-18 15:30:00,80.02,80.12,79.97,80.05,37306.0,63.7728,63.8525,63.733,63.7967,37306.0
2020-05-18 15:35:00,80.06,80.17,80.04,80.17,56985.0,63.8047,63.8923,63.7887,63.8923,56985.0
2020-05-18 15:40:00,80.16,80.32,80.16,80.32,106918.0,63.8844,64.0119,63.8844,64.0119,106918.0
2020-05-18 15:45:00,80.32,80.4,80.22,80.36,108912.0,64.0119,64.0756,63.9322,64.0438,108912.0
2020-05-18 15:50:00,80.37,80.4,80.08,80.19,175718.0,64.0517,64.0756,63.8206,63.9083,175718.0
2020-05-18 15:55:00,80.19,80.21,79.76,79.84,241229.0,63.9083,63.9242,63.5656,63.6293,241229.0
2020-05-19 09:30:00,79.44,79.74,79.14,79.22,72053.0,63.3106,63.5497,63.0715,63.1352,72053.0
2020-05-19 09:35:00,79.26,79.47,79.15,79.4,28401.0,63.1671,63.3345,63.0794,63.2787,28401.0
2020-05-19 09:40:00,79.36,79.57,79.31,79.48,29563.0,63.2468,63.4142,63.207,63.3424,29563.0
2020-05-19 09:45:00,79.49,79.6,79.37,79.6,31123.0,63.3504,63.4381,63.2548,63.4381,31123.0
2020-05-19 09:50:00,79.56,79.58,79.32,79.32,30705.0,63.4062,63.4221,63.2149,63.2149,30705.0
2020-05-19 09:55:00,79.31,79.65,79.24,79.55,34030.0,63.207,63.4779,63.1512,63.3982,34030.0
2020-05-19 10:00:00,79.57,79.73,79.55,79.67,17591.0,63.4142,63.5417,63.3982,63.4939,17591.0
2020-05-19 10:05:00,79.7,79.94,79.63,79.89,29458.0,63.5178,63.709,63.462,63.6692,29458.0
2020-05-19 10:10:00,79.89,79.9,79.45,79.45,20279.0,63.6692,63.6772,63.3185,63.3185,20279.0
2020-05-19 10:15:00,79.45,79.59,79.29,79.58,31971.0,63.3185,63.4301,63.191,63.4221,31971.0
2020-05-19 10:20:00,79.57,79.81,79.56,79.75,22706.0,63.4142,63.6054,63.4062,63.5576,22706.0
2020-05-19 10:25:00,79.74,79.89,79.59,79.7,18458.0,63.5497,63.6692,63.4301,63.5178,18458.0
2020-05-19 10:30:00,79.75,79.78,79.59,79.72,17876.0,63.5576,63.5815,63.4301,63.5337,17876.0
2020-05-19 10:35:00,79.72,79.76,79.6,79.68,6512.0,63.5337,63.5656,63.4381,63.5018,6512.0
2020-05-19 10:40:00,79.65,79.65,79.41,79.42,14348.0,63.4779,63.4779,63.2867,63.2946,14348.0
2020-05-19 10:45:00,79.35,79.52,79.27,79.52,14015.0,63.2388,63.3743,63.1751,63.3743,14015.0
2020-05-19 10:50:00,79.5,79.77,79.49,79.6,11060.0,63.3584,63.5736,63.3504,63.4381,11060.0
2020-05-19 10:55:00,79.59,79.61,79.51,79.54,11753.0,63.4301,63.446,63.3664,63.3903,11753.0
2020-05-19 11:00:00,79.54,79.62,79.5,79.52,6565.0,63.3903,63.454,63.3584,63.3743,6565.0
2020-05-19 11:05:00,79.51,79.64,79.51,79.57,16375.0,63.3664,63.47,63.3664,63.4142,16375.0
2020-05-19 11:10:00,79.58,79.58,79.25,79.29,18770.0,63.4221,63.4221,63.1591,63.191,18770.0
2020-05-19 11:15:00,79.32,79.47,79.32,79.41,18154.0,63.2149,63.3345,63.2149,63.2867,18154.0
2020-05-19 11:20:00,79.42,79.49,79.35,79.41,6239.0,63.2946,63.3504,63.2388,63.2867,6239.0
2020-05-19 11:25:00,79.42,79.43,79.27,79.36,13493.0,63.2946,63.3026,63.1751,63.2468,13493.0
2020-05-19 11:30:00,79.33,79.41,79.1,79.12,48815.0,63.2229,63.2867,63.0396,63.0555,48815.0
2020-05-19 11:35:00,79.12,79.16,79.03,79.09,18682.0,63.0555,63.0874,62.9838,63.0316,18682.0
2020-05-19 11:40:00,79.11,79.28,78.9,78.9,13980.0,63.0476,63.183,62.8802,62.8802,13980.0
2020-05-19 11:45:00,78.9,79.06,78.89,78.94,20925.0,62.8802,63.0077,62.8722,62.9121,20925.0
2020-05-19 11:50:00,78.94,79.08,78.9,79.08,17387.0,62.9121,63.0237,62.8802,63.0237,17387.0
2020-05-19 11:55:00,79.09,79.1,78.96,79.03,11372.0,63.0316,63.0396,62.928,62.9838,11372.0
2020-05-19 12:00:00,79.04,79.13,79.01,79.11,9033.0,62.9918,63.0635,62.9679,63.0476,9033.0
2020-05-19 12:05:00,79.1,79.11,78.92,78.93,17443.0,63.0396,63.0476,62.8961,62.9041,17443.0
2020-05-19 12:10:00,78.93,79.03,78.9,78.95,18464.0,62.9041,62.9838,62.8802,62.9201,18464.0
2020-05-19 12:15:00,78.95,78.95,78.82,78.85,25047.0,62.9201,62.9201,62.8164,62.8404,25047.0
2020-05-19 12:20:00,78.85,79.13,78.85,79.11,21880.0,62.8404,63.0635,62.8404,63.0476,21880.0
2020-05-19 12:25:00,79.11,79.22,79.04,79.09,23971.0,63.0476,63.1352,62.9918,63.0316,23971.0
2020-05-19 12:30:00,79.08,79.11,78.9,78.94,12052.0,63.0237,63.0476,62.8802,62.9121,12052.0
2020-05-19 12:35:00,78.94,79.05,78.91,78.92,10083.0,62.9121,62.9997,62.8882,62.8961,10083.0
2020-05-19 12:40:00,78.92,79.01,78.91,79.01,8059.0,62.8961,62.9679,62.8882,62.9679,8059.0
2020-05-19 12:45:00,79.02,79.14,79.01,79.1,23497.0,62.9758,63.0715,62.9679,63.0396,23497.0
2020-05-19 12:50:00,79.1,79.17,78.95,78.95,17838.0,63.0396,63.0954,62.9201,62.9201,17838.0
2020-05-19 12:55:00,78.95,79.01,78.9,79.01,12606.0,62.9201,62.9679,62.8802,62.9679,12606.0
2020-05-19 13:00:00,79.02,79.07,78.95,79.04,15891.0,62.9758,63.0157,62.9201,62.9918,15891.0
2020-05-19 13:05:00,79.04,79.11,78.95,78.98,7262.0,62.9918,63.0476,62.9201,62.944,7262.0
2020-05-19 13:10:00,78.97,79.02,78.96,79.0,7235.0,62.936,62.9758,62.928,62.9599,7235.0
2020-05-19 13:15:00,79.0,79.11,78.98,79.1,8682.0,62.9599,63.0476,62.944,63.0396,8682.0
2020-05-19 13:20:00,79.1,79.18,78.93,78.93,38128.0,63.0396,63.1034,62.9041,62.9041,38128.0
2020-05-19 13:25:00,78.93,79.12,78.89,79.11,36119.0,62.9041,63.0555,62.8722,63.0476,36119.0
2020-05-19 13:30:00,79.1,79.26,79.08,79.2,26964.0,63.0396,63.1671,63.0237,63.1193,26964.0
2020-05-19 13:35:00,79.18,79.2,79.01,79.02,22738.0,63.1034,63.1193,62.9679,62.9758,22738.0
2020-05-19 13:40:00,79.02,79.16,78.99,79.1,17533.0,62.9758,63.0874,62.9519,63.0396,17533.0
2020-05-19 13:45:00,79.12,79.16,79.07,79.15,28288.0,63.0555,63.0874,63.0157,63.0794,28288.0
2020-05-19 13:50:00,79.16,79.18,79.06,79.12,134815.0,63.0874,63.1034,63.0077,63.0555,134815.0
2020-05-19 13:55:00,79.13,79.17,79.1,79.13,20791.0,63.0635,63.0954,63.0396,63.0635,20791.0
2020-05-19 14:00:00,79.12,79.18,79.05,79.18,16006.0,63.0555,63.1034,62.9997,63.1034,16006.0
2020-05-19 14:05:00,79.18,79.34,79.18,79.34,12132.0,63.1034,63.2309,63.1034,63.2309,12132.0
2020-05-19 14:10:00,79.33,79.33,79.23,79.33,9549.0,63.2229,63.2229,63.1432,63.2229,9549.0
2020-05-19 14:15:00,79.34,79.44,79.33,79.41,17080.0,63.2309,63.3106,63.2229,63.2867,17080.0
2020-05-19 14:20:00,79.4,79.51,79.39,79.43,24380.0,63.2787,63.3664,63.2707,63.3026,24380.0
2020-05-19 14:25:00,79.44,79.55,79.4,79.53,16424.0,63.3106,63.3982,63.2787,63.3823,16424.0
2020-05-19 14:30:00,79.54,79.54,79.4,79.43,14405.0,63.3903,63.3903,63.2787,63.3026,14405.0
2020-05-19 14:35:00,79.44,79.53,79.41,79.53,28000.0,63.3106,63.3823,63.2867,63.3823,28000.0
2020-05-19 14:40:00,79.53,79.57,79.45,79.57,16860.0,63.3823,63.4142,63.3185,63.4142,16860.0
2020-05-19 14:45:00,79.56,79.6,79.54,79.58,13139.0,63.4062,63.4381,63.3903,63.4221,13139.0
2020-05-19 14:50:00,79.58,79.58,79.49,79.49,9857.0,63.4221,63.4221,63.3504,63.3504,9857.0
2020-05-19 14:55:00,79.49,79.49,79.11,79.23,34353.0,63.3504,63.3504,63.0476,63.1432,34353.0
2020-05-19 15:00:00,79.23,79.41,79.07,79.37,39504.0,63.1432,63.2867,63.0157,63.2548,39504.0
2020-05-19 15:05:00,79.38,79.42,79.31,79.4,15059.0,63.2627,63.2946,63.207,63.2787,15059.0
2020-05-19 15:10:00,79.4,79.59,79.34,79.48,24593.0,63.2787,63.4301,63.2309,63.3424,24593.0
2020-05-19 15:15:00,79.51,79.58,79.44,79.5,26319.0,63.3664,63.4221,63.3106,63.3584,26319.0
2020-05-19 15:20:00,79.47,79.57,79.3,79.47,36492.0,63.3345,63.4142,63.199,63.3345,36492.0
2020-05-19 15:25:00,79.49,79.57,79.42,79.54,50622.0,63.3504,63.4142,63.2946,63.3903,50622.0
2020-05-19 15:30:00,79.52,79.53,79.34,79.37,29084.0,63.3743,63.3823,63.2309,63.2548,29084.0
2020-05-19 15:35:00,79.37,79.41,78.99,79.08,36726.0,63.2548,63.2867,62.9519,63.0237,36726.0
2020-05-19 15:40:00,79.08,79.21,79.02,79.13,25245.0,63.0237,63.1273,62.9758,63.0635,25245.0
2020-05-19 15:45:00,79.13,79.19,79.03,79.05,41250.0,63.0635,63.1113,62.9838,62.9997,41250.0
2020-05-19 15:50:00,78.98,79.15,78.9,79.02,88838.0,62.944,63.0794,62.8802,62.9758,88838.0
2020-05-19 15:55:00,79.03,79.12,78.81,78.82,150353.0,62.9838,63.0555,62.8085,62.8164,150353.0
2020-05-20 09:30:00,79.15,79.37,78.93,78.93,63648.0,63.0794,63.2548,62.9041,62.9041,63648.0
2020-05-20 09:35:00,78.91,79.03,78.64,79.03,13490.0,62.8882,62.9838,62.673,62.9838,13490.0
2020-05-20 09:40:00,79.06,79.26,78.97,79.26,12181.0,63.0077,63.1671,62.936,63.1671,12181.0
2020-05-20 09:45:00,79.22,79.48,79.19,79.48,14672.0,63.1352,63.3424,63.1113,63.3424,14672.0
2020-05-20 09:50:00,79.49,79.58,79.13,79.13,15617.0,63.3504,63.4221,63.0635,63.0635,15617.0
2020-05-20 09:55:00,79.13,79.19,79.02,79.15,17066.0,63.0635,63.1113,62.9758,63.0794,17066.0
2020-05-20 10:00:00,79.14,79.41,79.11,79.39,21527.0,63.0715,63.2867,63.0476,63.2707,21527.0
2020-05-20 10:05:00,79.41,79.43,79.26,79.29,17244.0,63.2867,63.3026,63.1671,63.191,17244.0
2020-05-20 10:10:00,79.32,79.59,79.29,79.46,21685.0,63.2149,63.4301,63.191,63.3265,21685.0
2020-05-20 10:15:00,79.43,79.59,79.36,79.59,12892.0,63.3026,63.4301,63.2468,63.4301,12892.0
2020-05-20 10:20:00,79.62,79.66,79.48,79.48,27158.0,63.454,63.4859,63.3424,63.3424,27158.0
2020-05-20 10:25:00,79.51,79.69,79.5,79.69,17156.0,63.3664,63.5098,63.3584,63.5098,17156.0
2020-05-20 10:30:00,79.66,79.71,79.57,79.65,12841.0,63.4859,63.5257,63.4142,63.4779,12841.0
2020-05-20 10:35:00,79.69,79.86,79.67,79.76,35621.0,63.5098,63.6453,63.4939,63.5656,35621.0
2020-05-20 10:40:00,79.78,79.84,79.6,79.63,8886.0,63.5815,63.6293,63.4381,63.462,8886.0
2020-05-20 10:45:00,79.61,79.69,79.47,79.61,23886.0,63.446,63.5098,63.3345,63.446,23886.0
2020-05-20 10:50:00,79.6,79.61,79.43,79.43,12464.0,63.4381,63.446,63.3026,63.3026,12464.0
2020-05-20 10:55:00,79.43,79.71,79.43,79.69,12720.0,63.3026,63.5257,63.3026,63.5098,12720.0
2020-05-20 11:00:00,79.69,79.81,79.67,79.7,11182.0,63.5098,63.6054,63.4939,63.5178,11182.0
2020-05-20 11:05:00,79.71,79.85,79.67,79.67,10358.0,63.5257,63.6373,63.4939,63.4939,10358.0
2020-05-20 11:10:00,79.66,79.73,79.61,79.67,19761.0,63.4859,63.5417,63.446,63.4939,19761.0
2020-05-20 11:15:00,79.67,79.9,79.67,79.87,15157.0,63.4939,63.6772,63.4939,63.6533,15157.0
2020-05-20 11:20:00,79.87,79.91,79.7,79.71,12146.0,63.6533,63.6851,63.5178,63.5257,12146.0
2020-05-20 11:25:00,79.69,79.72,79.6,79.6,10867.0,63.5098,63.5337,63.4381,63.4381,10867.0
2020-05-20 11:30:00,79.61,79.71,79.53,79.53,10350.0,63.446,63.5257,63.3823,63.3823,10350.0
2020-05-20 11:35:00,79.51,79.58,79.48,79.58,9364.0,63.3664,63.4221,63.3424,63.4221,9364.0
2020-05-20 11:40:00,79.58,79.61,79.48,79.49,9339.0,63.4221,63.446,63.3424,63.3504,9339.0
2020-05-20 11:45:00,79.49,79.5,79.32,79.35,72634.0,63.3504,63.3584,63.2149,63.2388,72634.0
2020-05-20 11:50:00,79.36,79.4,79.23,79.26,11014.0,63.2468,63.2787,63.1432,63.1671,11014.0
2020-05-20 11:55:00,79.25,79.26,79.15,79.18,11566.0,63.1591,63.1671,63.0794,63.1034,11566.0
2020-05-20 12:00:00,79.2,79.34,79.2,79.26,8958.0,63.1193,63.2309,63.1193,63.1671,8958.0
2020-05-20 12:05:00,79.29,79.34,79.22,79.23,9071.0,63.191,63.2309,63.1352,63.1432,9071.0
2020-05-20 12:10:00,79.19,79.21,79.1,79.2,10556.0,63.1113,63.1273,63.0396,63.1193,10556.0
2020-05-20 12:15:00,79.2,79.25,79.16,79.23,9340.0,63.1193,63.1591,63.0874,63.1432,9340.0
2020-05-20 12:20:00,79.23,79.23,79.14,79.18,9052.0,63.1432,63.1432,63.0715,63.1034,9052.0
2020-05-20 12:25:00,79.17,79.23,79.16,79.22,6993.0,63.0954,63.1432,63.0874,63.1352,6993.0
2020-05-20 12:30:00,79.2,79.32,79.15,79.31,9100.0,63.1193,63.2149,63.0794,63.207,9100.0
2020-05-20 12:35:00,79.31,79.31,79.2,79.21,5629.0,63.207,63.207,63.1193,63.1273,5629.0
2020-05-20 12:40:00,79.2,79.2,79.06,79.06,6668.0,63.1193,63.1193,63.0077,63.0077,6668.0
2020-05-20 12:45:00,79.09,79.23,79.01,79.23,9026.0,63.0316,63.1432,62.9679,63.1432,9026.0
2020-05-20 12:50:00,79.21,79.26,79.1,79.1,12894.0,63.1273,63.1671,63.0396,63.0396,12894.0
2020-05-20 12:55:00,79.1,79.13,78.87,78.88,11082.0,63.0396,63.0635,62.8563,62.8643,11082.0
2020-05-20 13:00:00,78.88,79.0,78.84,78.95,11887.0,62.8643,62.9599,62.8324,62.9201,11887.0
2020-05-20 13:05:00,78.97,78.97,78.83,78.85,19285.0,62.936,62.936,62.8244,62.8404,19285.0
2020-05-20 13:10:00,78.86,79.02,78.86,78.95,10117.0,62.8483,62.9758,62.8483,62.9201,10117.0
2020-05-20 13:15:00,78.97,79.04,78.93,78.95,10495.0,62.936,62.9918,62.9041,62.9201,10495.0
2020-05-20 13:20:00,78.95,78.96,78.83,78.88,10080.0,62.9201,62.928,62.8244,62.8643,10080.0
2020-05-20 13:25:00,78.87,78.9,78.79,78.84,8621.0,62.8563,62.8802,62.7925,62.8324,8621.0
2020-05-20 13:30:00,78.88,79.01,78.88,78.92,8666.0,62.8643,62.9679,62.8643,62.8961,8666.0
2020-05-20 13:35:00,78.91,79.01,78.89,78.98,20470.0,62.8882,62.9679,62.8722,62.944,20470.0
2020-05-20 13:40:00,78.97,79.01,78.94,78.99,15505.0,62.936,62.9679,62.9121,62.9519,15505.0
2020-05-20 13:45:00,79.0,79.02,78.88,78.94,10567.0,62.9599,62.9758,62.8643,62.9121,10567.0
2020-05-20 13:50:00,78.94,79.01,78.93,79.0,10618.0,62.9121,62.9679,62.9041,62.9599,10618.0
2020-05-20 13:55:00,79.0,79.02,78.92,78.98,16648.0,62.9599,62.9758,62.8961,62.944,16648.0
2020-05-20 14:00:00,78.96,79.0,78.83,78.9,9798.0,62.928,62.9599,62.8244,62.8802,9798.0
2020-05-20 14:05:00,78.92,79.03,78.85,78.85,12898.0,62.8961,62.9838,62.8404,62.8404,12898.0
2020-05-20 14:10:00,78.84,78.92,78.8,78.83,15779.0,62.8324,62.8961,62.8005,62.8244,15779.0
2020-05-20 14:15:00,78.82,78.95,78.76,78.86,10431.0,62.8164,62.9201,62.7686,62.8483,10431.0
2020-05-20 14:20:00,78.86,79.0,78.86,78.95,11329.0,62.8483,62.9599,62.8483,62.9201,11329.0
2020-05-20 14:25:00,78.94,78.94,78.86,78.9,6441.0,62.9121,62.9121,62.8483,62.8802,6441.0
2020-05-20 14:30:00,78.88,79.02,78.87,79.01,9719.0,62.8643,62.9758,62.8563,62.9679,9719.0
2020-05-20 14:35:00,79.02,79.03,78.95,78.95,9110.0,62.9758,62.9838,62.9201,62.9201,9110.0
2020-05-20 14:40:00,78.95,78.96,78.85,78.89,10312.0,62.9201,62.928,62.8404,62.8722,10312.0
2020-05-20 14:45:00,78.91,78.92,78.79,78.91,12143.0,62.8882,62.8961,62.7925,62.8882,12143.0
2020-05-20 14:50:00,78.91,79.04,78.86,78.98,22454.0,62.8882,62.9918,62.8483,62.944,22454.0
2020-05-20 14:55:00,78.98,79.0,78.93,78.98,9100.0,62.944,62.9599,62.9041,62.944,9100.0
2020-05-20 15:00:00,78.96,79.01,78.84,78.85,12542.0,62.928,62.9679,62.8324,62.8404,12542.0
2020-05-20 15:05:00,78.85,78.88,78.78,78.81,16272.0,62.8404,62.8643,62.7846,62.8085,16272.0
2020-05-20 15:10:00,78.82,78.86,78.65,78.68,17984.0,62.8164,62.8483,62.681,62.7049,17984.0
2020-05-20 15:15:00,78.67,78.75,78.6,78.73,18140.0,62.6969,62.7607,62.6411,62.7447,18140.0
2020-05-20 15:20:00,78.73,78.85,78.72,78.84,30526.0,62.7447,62.8404,62.7368,62.8324,30526.0
2020-05-20 15:25:00,78.84,78.85,78.74,78.79,14382.0,62.8324,62.8404,62.7527,62.7925,14382.0
2020-05-20 15:30:00,78.79,78.92,78.79,78.81,20987.0,62.7925,62.8961,62.7925,62.8085,20987.0
2020-05-20 15:35:00,78.83,78.91,78.81,78.87,16368.0,62.8244,62.8882,62.8085,62.8563,16368.0
2020-05-20 15:40:00,78.86,78.88,78.68,78.68,32411.0,62.8483,62.8643,62.7049,62.7049,32411.0
2020-05-20 15:45:00,78.67,78.74,78.4,78.44,69057.0,62.6969,62.7527,62.4817,62.5136,69057.0
2020-05-20 15:50:00,78.42,78.68,78.31,78.67,68662.0,62.4977,62.7049,62.41,62.6969,68662.0
2020-05-20 15:55:00,78.66,78.88,78.64,78.74,103100.0,62.6889,62.8643,62.673,62.7527,103100.0
2020-05-21 09:30:00,78.46,78.79,78.41,78.66,39347.0,62.5295,62.7925,62.4897,62.6889,39347.0
2020-05-21 09:35:00,78.74,78.83,78.61,78.65,23655.0,62.7527,62.8244,62.6491,62.681,23655.0
2020-05-21 09:40:00,78.59,78.77,78.51,78.74,7538.0,62.6331,62.7766,62.5694,62.7527,7538.0
2020-05-21 09:45:00,78.75,78.95,78.74,78.77,9081.0,62.7607,62.9201,62.7527,62.7766,9081.0
2020-05-21 09:50:00,78.81,78.98,78.78,78.83,44347.0,62.8085,62.944,62.7846,62.8244,44347.0
2020-05-21 09:55:00,78.84,79.09,78.84,78.95,18974.0,62.8324,63.0316,62.8324,62.9201,18974.0
2020-05-21 10:00:00,78.95,79.11,78.88,78.88,28755.0,62.9201,63.0476,62.8643,62.8643,28755.0
2020-05-21 10:05:00,78.9,79.1,78.9,79.02,16692.0,62.8802,63.0396,62.8802,62.9758,16692.0
2020-05-21 10:10:00,79.03,79.13,78.99,79.02,22448.0,62.9838,63.0635,62.9519,62.9758,22448.0
2020-05-21 10:15:00,78.98,79.03,78.91,78.96,6288.0,62.944,62.9838,62.8882,62.928,6288.0
2020-05-21 10:20:00,78.97,79.11,78.91,79.11,12633.0,62.936,63.0476,62.8882,63.0476,12633.0
2020-05-21 10:25:00,79.13,79.14,78.91,78.91,6425.0,63.0635,63.0715,62.8882,62.8882,6425.0
2020-05-21 10:30:00,78.91,78.92,78.75,78.87,19838.0,62.8882,62.8961,62.7607,62.8563,19838.0
2020-05-21 10:35:00,78.87,78.98,78.77,78.89,26699.0,62.8563,62.944,62.7766,62.8722,26699.0
2020-05-21 10:40:00,78.89,78.99,78.75,78.78,19878.0,62.8722,62.9519,62.7607,62.7846,19878.0
2020-05-21 10:45:00,78.75,78.97,78.7,78.87,13172.0,62.7607,62.936,62.7208,62.8563,13172.0
2020-05-21 10:50:00,78.85,78.9,78.73,78.73,6912.0,62.8404,62.8802,62.7447,62.7447,6912.0
2020-05-21 10:55:00,78.76,78.86,78.75,78.8,7884.0,62.7686,62.8483,62.7607,62.8005,7884.0
2020-05-21 11:00:00,78.8,78.82,78.67,78.77,14134.0,62.8005,62.8164,62.6969,62.7766,14134.0
2020-05-21 11:05:00,78.77,78.85,78.72,78.78,11155.0,62.7766,62.8404,62.7368,62.7846,11155.0
2020-05-21 11:10:00,78.78,78.82,78.73,78.79,8668.0,62.7846,62.8164,62.7447,62.7925,8668.0
2020-05-21 11:15:00,78.78,78.78,78.51,78.56,21778.0,62.7846,62.7846,62.5694,62.6092,21778.0
2020-05-21 11:20:00,78.57,78.58,78.46,78.49,14102.0,62.6172,62.6252,62.5295,62.5535,14102.0
2020-05-21 11:25:00,78.47,78.57,78.44,78.54,72069.0,62.5375,62.6172,62.5136,62.5933,72069.0
2020-05-21 11:30:00,78.57,78.62,78.47,78.47,25066.0,62.6172,62.6571,62.5375,62.5375,25066.0
2020-05-21 11:35:00,78.47,78.62,78.42,78.61,64380.0,62.5375,62.6571,62.4977,62.6491,64380.0
2020-05-21 11:40:00,78.61,78.69,78.6,78.63,8744.0,62.6491,62.7128,62.6411,62.665,8744.0
2020-05-21 11:45:00,78.65,78.66,78.58,78.6,29499.0,62.681,62.6889,62.6252,62.6411,29499.0
2020-05-21 11:50:00,78.61,78.65,78.48,78.49,10889.0,62.6491,62.681,62.5455,62.5535,10889.0
2020-05-21 11:55:00,78.5,78.51,78.41,78.45,10616.0,62.5614,62.5694,62.4897,62.5216,10616.0
2020-05-21 12:00:00,78.46,78.65,78.46,78.53,13416.0,62.5295,62.681,62.5295,62.5853,13416.0
2020-05-21 12:05:00,78.55,78.64,78.51,78.53,5764.0,62.6013,62.673,62.5694,62.5853,5764.0
2020-05-21 12:10:00,78.52,78.55,78.48,78.48,10291.0,62.5774,62.6013,62.5455,62.5455,10291.0
2020-05-21 12:15:00,78.48,78.56,78.48,78.55,21041.0,62.5455,62.6092,62.5455,62.6013,21041.0
2020-05-21 12:20:00,78.54,78.57,78.38,78.42,13216.0,62.5933,62.6172,62.4658,62.4977,13216.0
2020-05-21 12:25:00,78.43,78.51,78.4,78.4,15363.0,62.5056,62.5694,62.4817,62.4817,15363.0
2020-05-21 12:30:00,78.38,78.46,78.33,78.44,35924.0,62.4658,62.5295,62.4259,62.5136,35924.0
2020-05-21 12:35:00,78.46,78.47,78.26,78.27,18957.0,62.5295,62.5375,62.3701,62.3781,18957.0
2020-05-21 12:40:00,78.3,78.49,78.3,78.44,7835.0,62.402,62.5535,62.402,62.5136,7835.0
2020-05-21 12:45:00,78.43,78.49,78.34,78.35,8603.0,62.5056,62.5535,62.4339,62.4419,8603.0
2020-05-21 12:50:00,78.34,78.36,78.27,78.32,6635.0,62.4339,62.4498,62.3781,62.418,6635.0
2020-05-21 12:55:00,78.36,78.37,78.31,78.35,5966.0,62.4498,62.4578,62.41,62.4419,5966.0
2020-05-21 13:00:00,78.36,78.54,78.3,78.49,22521.0,62.4498,62.5933,62.402,62.5535,22521.0
2020-05-21 13:05:00,78.49,78.49,78.34,78.35,8872.0,62.5535,62.5535,62.4339,62.4419,8872.0
2020-05-21 13:10:00,78.36,78.52,78.36,78.47,10276.0,62.4498,62.5774,62.4498,62.5375,10276.0
2020-05-21 13:15:00,78.45,78.47,78.3,78.3,12031.0,62.5216,62.5375,62.402,62.402,12031.0
2020-05-21 13:20:00,78.31,78.32,78.27,78.29,9285.0,62.41,62.418,62.3781,62.3941,9285.0
2020-05-21 13:25:00,78.3,78.3,78.21,78.26,26228.0,62.402,62.402,62.3303,62.3701,26228.0
2020-05-21 13:30:00,78.28,78.33,78.22,78.3,8154.0,62.3861,62.4259,62.3383,62.402,8154.0
2020-05-21 13:35:00,78.29,78.36,78.22,78.23,9166.0,62.3941,62.4498,62.3383,62.3462,9166.0
2020-05-21 13:40:00,78.22,78.29,78.22,78.28,5727.0,62.3383,62.3941,62.3383,62.3861,5727.0
2020-05-21 13:45:00,78.27,78.32,78.23,78.26,6484.0,62.3781,62.418,62.3462,62.3701,6484.0
2020-05-21 13:50:00,78.26,78.32,78.24,78.32,10202.0,62.3701,62.418,62.3542,62.418,10202.0
2020-05-21 13:55:00,78.31,78.37,78.28,78.34,9689.0,62.41,62.4578,62.3861,62.4339,9689.0
2020-05-21 14:00:00,78.34,78.51,78.31,78.5,14677.0,62.4339,62.5694,62.41,62.5614,14677.0
2020-05-21 14:05:00,78.49,78.52,78.45,78.47,11982.0,62.5535,62.5774,62.5216,62.5375,11982.0
2020-05-21 14:10:00,78.46,78.51,78.42,78.51,9831.0,62.5295,62.5694,62.4977,62.5694,9831.0
2020-05-21 14:15:00,78.52,78.53,78.45,78.47,12193.0,62.5774,62.5853,62.5216,62.5375,12193.0
2020-05-21 14:20:00,78.48,78.61,78.48,78.6,10070.0,62.5455,62.6491,62.5455,62.6411,10070.0
2020-05-21 14:25:00,78.61,78.65,78.57,78.62,21234.0,62.6491,62.681,62.6172,62.6571,21234.0
2020-05-21 14:30:00,78.63,78.77,78.63,78.75,25593.0,62.665,62.7766,62.665,62.7607,25593.0
2020-05-21 14:35:00,78.76,78.78,78.52,78.54,16235.0,62.7686,62.7846,62.5774,62.5933,16235.0
2020-05-21 14:40:00,78.55,78.66,78.54,78.66,16612.0,62.6013,62.6889,62.5933,62.6889,16612.0
2020-05-21 14:45:00,78.64,78.65,78.47,78.56,28686.0,62.673,62.681,62.5375,62.6092,28686.0
2020-05-21 14:50:00,78.56,78.77,78.54,78.77,21746.0,62.6092,62.7766,62.5933,62.7766,21746.0
2020-05-21 14:55:00,78.79,78.79,78.54,78.54,33135.0,62.7925,62.7925,62.5933,62.5933,33135.0
2020-05-21 15:00:00,78.55,78.71,78.52,78.54,18362.0,62.6013,62.7288,62.5774,62.5933,18362.0
2020-05-21 15:05:00,78.53,78.71,78.52,78.67,17010.0,62.5853,62.7288,62.5774,62.6969,17010.0
2020-05-21 15:10:00,78.67,78.68,78.54,78.68,23696.0,62.6969,62.7049,62.5933,62.7049,23696.0
2020-05-21 15:15:00,78.68,78.69,78.56,78.69,21254.0,62.7049,62.7128,62.6092,62.7128,21254.0
2020-05-21 15:20:00,78.72,78.77,78.65,78.71,27133.0,62.7368,62.7766,62.681,62.7288,27133.0
2020-05-21 15:25:00,78.72,78.75,78.64,78.68,15264.0,62.7368,62.7607,62.673,62.7049,15264.0
2020-05-21 15:30:00,78.68,78.69,78.54,78.57,78664.0,62.7049,62.7128,62.5933,62.6172,78664.0
2020-05-21 15:35:00,78.58,78.73,78.53,78.67,50093.0,62.6252,62.7447,62.5853,62.6969,50093.0
2020-05-21 15:40:00,78.67,78.73,78.55,78.72,33069.0,62.6969,62.7447,62.6013,62.7368,33069.0
2020-05-21 15:45:00,78.72,78.75,78.58,78.61,44616.0,62.7368,62.7607,62.6252,62.6491,44616.0
2020-05-21 15:50:00,78.7,78.7,78.48,78.55,63857.0,62.7208,62.7208,62.5455,62.6013,63857.0
2020-05-21 15:55:00,78.55,78.69,78.51,78.62,135796.0,62.6013,62.7128,62.5694,62.6571,135796.0
2020-05-22 09:30:00,78.52,78.68,78.36,78.51,43836.0,62.5774,62.7049,62.4498,62.5694,43836.0
2020-05-22 09:35:00,78.42,78.46,78.26,78.37,20193.0,62.4977,62.5295,62.3701,62.4578,20193.0
2020-05-22 09:40:00,78.34,78.54,78.34,78.47,11310.0,62.4339,62.5933,62.4339,62.5375,11310.0
2020-05-22 09:45:00,78.51,78.53,78.35,78.46,13654.0,62.5694,62.5853,62.4419,62.5295,13654.0
2020-05-22 09:50:00,78.44,78.45,78.33,78.43,14007.0,62.5136,62.5216,62.4259,62.5056,14007.0
2020-05-22 09:55:00,78.47,78.58,78.44,78.48,14323.0,62.5375,62.6252,62.5136,62.5455,14323.0
2020-05-22 10:00:00,78.46,78.82,78.33,78.72,48039.0,62.5295,62.8164,62.4259,62.7368,48039.0
2020-05-22 10:05:00,78.75,78.84,78.62,78.78,16389.0,62.7607,62.8324,62.6571,62.7846,16389.0
2020-05-22 10:10:00,78.79,78.93,78.78,78.8,21904.0,62.7925,62.9041,62.7846,62.8005,21904.0
2020-05-22 10:15:00,78.83,79.05,78.75,78.97,22732.0,62.8244,62.9997,62.7607,62.936,22732.0
2020-05-22 10:20:00,78.99,79.01,78.87,78.97,11791.0,62.9519,62.9679,62.8563,62.936,11791.0
2020-05-22 10:25:00,78.96,79.1,78.92,79.09,72457.0,62.928,63.0396,62.8961,63.0316,72457.0
2020-05-22 10:30:00,79.17,79.18,79.04,79.08,19110.0,63.0954,63.1034,62.9918,63.0237,19110.0
2020-05-22 10:35:00,79.1,79.14,79.0,79.09,21904.0,63.0396,63.0715,62.9599,63.0316,21904.0
2020-05-22 10:40:00,79.08,79.21,78.99,79.19,20448.0,63.0237,63.1273,62.9519,63.1113,20448.0
2020-05-22 10:45:00,79.19,79.2,79.03,79.03,13932.0,63.1113,63.1193,62.9838,62.9838,13932.0
2020-05-22 10:50:00,79.02,79.1,78.99,79.08,17317.0,62.9758,63.0396,62.9519,63.0237,17317.0
2020-05-22 10:55:00,79.07,79.07,79.0,79.02,19301.0,63.0157,63.0157,62.9599,62.9758,19301.0
2020-05-22 11:00:00,79.02,79.09,78.99,79.03,29834.0,62.9758,63.0316,62.9519,62.9838,29834.0
2020-05-22 11:05:00,79.08,79.24,79.08,79.21,16909.0,63.0237,63.1512,63.0237,63.1273,16909.0
2020-05-22 11:10:00,79.19,79.21,79.03,79.03,16373.0,63.1113,63.1273,62.9838,62.9838,16373.0
2020-05-22 11:15:00,79.02,79.07,78.92,78.94,17020.0,62.9758,63.0157,62.8961,62.9121,17020.0
2020-05-22 11:20:00,78.94,79.09,78.93,79.06,20217.0,62.9121,63.0316,62.9041,63.0077,20217.0
2020-05-22 11:25:00,79.07,79.27,79.03,79.18,25600.0,63.0157,63.1751,62.9838,63.1034,25600.0
2020-05-22 11:30:00,79.18,79.2,79.12,79.17,9145.0,63.1034,63.1193,63.0555,63.0954,9145.0
2020-05-22 11:35:00,79.17,79.29,79.1,79.22,10286.0,63.0954,63.191,63.0396,63.1352,10286.0
2020-05-22 11:40:00,79.19,79.22,79.1,79.11,19962.0,63.1113,63.1352,63.0396,63.0476,19962.0
2020-05-22 11:45:00,79.13,79.23,79.1,79.21,10327.0,63.0635,63.1432,63.0396,63.1273,10327.0
2020-05-22 11:50:00,79.2,79.22,79.12,79.22,13400.0,63.1193,63.1352,63.0555,63.1352,13400.0
2020-05-22 11:55:00,79.22,79.23,79.13,79.13,12931.0,63.1352,63.1432,63.0635,63.0635,12931.0
2020-05-22 12:00:00,79.14,79.28,79.13,79.24,18291.0,63.0715,63.183,63.0635,63.1512,18291.0
2020-05-22 12:05:00,79.21,79.28,79.17,79.26,18839.0,63.1273,63.183,63.0954,63.1671,18839.0
2020-05-22 12:10:00,79.25,79.32,79.23,79.28,24906.0,63.1591,63.2149,63.1432,63.183,24906.0
2020-05-22 12:15:00,79.28,79.38,79.25,79.31,38981.0,63.183,63.2627,63.1591,63.207,38981.0
2020-05-22 12:20:00,79.31,79.43,79.2,79.27,29208.0,63.207,63.3026,63.1193,63.1751,29208.0
2020-05-22 12:25:00,79.28,79.29,79.21,79.24,8766.0,63.183,63.191,63.1273,63.1512,8766.0
2020-05-22 12:30:00,79.26,79.5,79.26,79.5,28256.0,63.1671,63.3584,63.1671,63.3584,28256.0
2020-05-22 12:35:00,79.52,79.57,79.38,79.46,33417.0,63.3743,63.4142,63.2627,63.3265,33417.0
2020-05-22 12:40:00,79.45,79.6,79.43,79.57,18852.0,63.3185,63.4381,63.3026,63.4142,18852.0
2020-05-22 12:45:00,79.58,79.64,79.57,79.59,16192.0,63.4221,63.47,63.4142,63.4301,16192.0
2020-05-22 12:50:00,79.6,79.65,79.5,79.5,12453.0,63.4381,63.4779,63.3584,63.3584,12453.0
2020-05-22 12:55:00,79.5,79.51,79.36,79.36,12871.0,63.3584,63.3664,63.2468,63.2468,12871.0
2020-05-22 13:00:00,79.36,79.37,79.27,79.27,10341.0,63.2468,63.2548,63.1751,63.1751,10341.0
2020-05-22 13:05:00,79.26,79.28,79.2,79.28,12898.0,63.1671,63.183,63.1193,63.183,12898.0
2020-05-22 13:10:00,79.28,79.4,79.28,79.33,21594.0,63.183,63.2787,63.183,63.2229,21594.0
2020-05-22 13:15:00,79.34,79.38,79.33,79.34,11635.0,63.2309,63.2627,63.2229,63.2309,11635.0
2020-05-22 13:20:00,79.33,79.45,79.29,79.43,18757.0,63.2229,63.3185,63.191,63.3026,18757.0
2020-05-22 13:25:00,79.44,79.48,79.38,79.45,14567.0,63.3106,63.3424,63.2627,63.3185,14567.0
2020-05-22 13:30:00,79.44,79.45,79.36,79.36,21811.0,63.3106,63.3185,63.2468,63.2468,21811.0
2020-05-22 13:35:00,79.36,79.46,79.31,79.44,6370.0,63.2468,63.3265,63.207,63.3106,6370.0
2020-05-22 13:40:00,79.45,79.47,79.35,79.37,11562.0,63.3185,63.3345,63.2388,63.2548,11562.0
2020-05-22 13:45:00,79.36,79.52,79.36,79.44,22020.0,63.2468,63.3743,63.2468,63.3106,22020.0
2020-05-22 13:50:00,79.45,79.51,79.41,79.49,10371.0,63.3185,63.3664,63.2867,63.3504,10371.0
2020-05-22 13:55:00,79.49,79.51,79.43,79.46,8082.0,63.3504,63.3664,63.3026,63.3265,8082.0
2020-05-22 14:00:00,79.46,79.6,79.46,79.59,17016.0,63.3265,63.4381,63.3265,63.4301,17016.0
2020-05-22 14:05:00,79.6,79.68,79.59,79.64,11368.0,63.4381,63.5018,63.4301,63.47,11368.0
2020-05-22 14:10:00,79.63,79.68,79.61,79.65,8818.0,63.462,63.5018,63.446,63.4779,8818.0
2020-05-22 14:15:00,79.67,79.71,79.62,79.65,13033.0,63.4939,63.5257,63.454,63.4779,13033.0
2020-05-22 14:20:00,79.64,79.68,79.59,79.66,11586.0,63.47,63.5018,63.4301,63.4859,11586.0
2020-05-22 14:25:00,79.68,79.87,79.68,79.85,26475.0,63.5018,63.6533,63.5018,63.6373,26475.0
2020-05-22 14:30:00,79.87,79.96,79.86,79.94,43529.0,63.6533,63.725,63.6453,63.709,43529.0
2020-05-22 14:35:00,79.94,79.94,79.81,79.92,16605.0,63.709,63.709,63.6054,63.6931,16605.0
2020-05-22 14:40:00,79.92,80.02,79.71,79.73,50850.0,63.6931,63.7728,63.5257,63.5417,50850.0
2020-05-22 14:45:00,79.75,79.89,79.75,79.84,32980.0,63.5576,63.6692,63.5576,63.6293,32980.0
2020-05-22 14:50:00,79.83,79.84,79.7,79.79,33263.0,63.6214,63.6293,63.5178,63.5895,33263.0
2020-05-22 14:55:00,79.79,79.88,79.78,79.82,46863.0,63.5895,63.6612,63.5815,63.6134,46863.0
2020-05-22 15:00:00,79.82,79.86,79.72,79.86,31766.0,63.6134,63.6453,63.5337,63.6453,31766.0
2020-05-22 15:05:00,79.86,79.93,79.79,79.88,49370.0,63.6453,63.7011,63.5895,63.6612,49370.0
2020-05-22 15:10:00,79.88,79.89,79.78,79.81,46381.0,63.6612,63.6692,63.5815,63.6054,46381.0
2020-05-22 15:15:00,79.8,79.89,79.79,79.85,40149.0,63.5975,63.6692,63.5895,63.6373,40149.0
2020-05-22 15:20:00,79.85,79.9,79.78,79.85,107235.0,63.6373,63.6772,63.5815,63.6373,107235.0
2020-05-22 15:25:00,79.86,79.92,79.76,79.91,50502.0,63.6453,63.6931,63.5656,63.6851,50502.0
2020-05-22 15:30:00,79.91,80.01,79.9,80.01,61236.0,63.6851,63.7648,63.6772,63.7648,61236.0
2020-05-22 15:35:00,80.0,80.04,79.96,80.03,31446.0,63.7569,63.7887,63.725,63.7808,31446.0
2020-05-22 15:40:00,80.04,80.12,79.96,80.12,44556.0,63.7887,63.8525,63.725,63.8525,44556.0
2020-05-22 15:45:00,80.13,80.16,80.0,80.16,55533.0,63.8605,63.8844,63.7569,63.8844,55533.0
2020-05-22 15:50:00,80.17,80.36,80.11,80.34,78431.0,63.8923,64.0438,63.8445,64.0278,78431.0
2020-05-22 15:55:00,80.34,80.53,80.29,80.5,244681.0,64.0278,64.1793,63.988,64.1553,244681.0
2020-05-26 09:30:00,81.91,82.13,81.25,82.01,104863.0,65.2791,65.4544,64.7531,65.3588,104863.0
2020-05-26 09:35:00,82.08,82.08,81.31,81.32,70451.0,65.4145,65.4145,64.8009,64.8088,70451.0
2020-05-26 09:40:00,81.38,81.46,81.12,81.39,41882.0,64.8567,64.9204,64.6495,64.8646,41882.0
2020-05-26 09:45:00,81.35,81.58,81.25,81.57,33759.0,64.8328,65.0161,64.7531,65.0081,33759.0
2020-05-26 09:50:00,81.54,81.65,81.42,81.63,33869.0,64.9842,65.0718,64.8885,65.0559,33869.0
2020-05-26 09:55:00,81.68,81.7,81.49,81.55,42320.0,65.0958,65.1117,64.9443,64.9921,42320.0
2020-05-26 10:00:00,81.53,81.62,81.37,81.57,40555.0,64.9762,65.0479,64.8487,65.0081,40555.0
2020-05-26 10:05:00,81.56,81.57,81.44,81.52,28644.0,65.0001,65.0081,64.9045,64.9682,28644.0
2020-05-26 10:10:00,81.53,81.65,81.53,81.57,37608.0,64.9762,65.0718,64.9762,65.0081,37608.0
2020-05-26 10:15:00,81.56,81.76,81.45,81.76,37227.0,65.0001,65.1595,64.9125,65.1595,37227.0
2020-05-26 10:20:00,81.77,81.91,81.72,81.91,31167.0,65.1675,65.2791,65.1276,65.2791,31167.0
2020-05-26 10:25:00,81.92,82.01,81.84,81.97,23133.0,65.287,65.3588,65.2233,65.3269,23133.0
2020-05-26 10:30:00,82.0,82.17,82.0,82.17,166907.0,65.3508,65.4863,65.3508,65.4863,166907.0
2020-05-26 10:35:00,82.18,82.24,82.09,82.14,22813.0,65.4942,65.5421,65.4225,65.4624,22813.0
2020-05-26 10:40:00,82.12,82.41,82.1,82.34,48700.0,65.4464,65.6775,65.4305,65.6217,48700.0
2020-05-26 10:45:00,82.34,82.42,82.31,82.33,12584.0,65.6217,65.6855,65.5978,65.6138,12584.0
2020-05-26 10:50:00,82.34,82.41,82.28,82.34,31609.0,65.6217,65.6775,65.5739,65.6217,31609.0
2020-05-26 10:55:00,82.35,82.42,82.32,82.34,18655.0,65.6297,65.6855,65.6058,65.6217,18655.0
2020-05-26 11:00:00,82.34,82.43,82.3,82.4,21882.0,65.6217,65.6935,65.5899,65.6696,21882.0
2020-05-26 11:05:00,82.42,82.57,82.39,82.43,22446.0,65.6855,65.805,65.6616,65.6935,22446.0
2020-05-26 11:10:00,82.44,82.5,82.32,82.5,16138.0,65.7014,65.7493,65.6058,65.7493,16138.0
2020-05-26 11:15:00,82.5,82.61,82.45,82.49,28878.0,65.7493,65.8369,65.7094,65.7413,28878.0
2020-05-26 11:20:00,82.5,82.65,82.45,82.58,38981.0,65.7493,65.8688,65.7094,65.813,38981.0
2020-05-26 11:25:00,82.62,82.69,82.53,82.61,36849.0,65.8449,65.9007,65.7732,65.8369,36849.0
2020-05-26 11:30:00,82.6,82.72,82.5,82.61,23753.0,65.829,65.9246,65.7493,65.8369,23753.0
2020-05-26 11:35:00,82.59,82.74,82.53,82.61,18893.0,65.821,65.9405,65.7732,65.8369,18893.0
2020-05-26 11:40:00,82.62,82.66,82.57,82.62,18300.0,65.8449,65.8768,65.805,65.8449,18300.0
2020-05-26 11:45:00,82.64,82.67,82.53,82.54,15971.0,65.8608,65.8847,65.7732,65.7811,15971.0
2020-05-26 11:50:00,82.55,82.55,82.38,82.44,93797.0,65.7891,65.7891,65.6536,65.7014,93797.0
2020-05-26 11:55:00,82.45,82.49,82.32,82.41,91956.0,65.7094,65.7413,65.6058,65.6775,91956.0
2020-05-26 12:00:00,82.41,82.45,82.29,82.31,21003.0,65.6775,65.7094,65.5819,65.5978,21003.0
2020-05-26 12:05:00,82.33,82.39,82.22,82.24,15364.0,65.6138,65.6616,65.5261,65.5421,15364.0
2020-05-26 12:10:00,82.23,82.24,82.15,82.21,19076.0,65.5341,65.5421,65.4703,65.5181,19076.0
2020-05-26 12:15:00,82.21,82.27,82.2,82.2,19841.0,65.5181,65.566,65.5102,65.5102,19841.0
2020-05-26 12:20:00,82.2,82.21,82.08,82.12,12097.0,65.5102,65.5181,65.4145,65.4464,12097.0
2020-05-26 12:25:00,82.14,82.21,82.11,82.2,97247.0,65.4624,65.5181,65.4384,65.5102,97247.0
2020-05-26 12:30:00,82.2,82.37,82.2,82.31,10002.0,65.5102,65.6457,65.5102,65.5978,10002.0
2020-05-26 12:35:00,82.31,82.35,82.22,82.35,27248.0,65.5978,65.6297,65.5261,65.6297,27248.0
2020-05-26 12:40:00,82.36,82.38,82.26,82.31,32948.0,65.6377,65.6536,65.558,65.5978,32948.0
2020-05-26 12:45:00,82.31,82.47,82.28,82.47,31074.0,65.5978,65.7254,65.5739,65.7254,31074.0
2020-05-26 12:50:00,82.47,82.5,82.4,82.46,29059.0,65.7254,65.7493,65.6696,65.7174,29059.0
2020-05-26 12:55:00,82.46,82.5,82.26,82.34,20834.0,65.7174,65.7493,65.558,65.6217,20834.0
2020-05-26 13:00:00,82.36,82.38,82.15,82.2,107183.0,65.6377,65.6536,65.4703,65.5102,107183.0
2020-05-26 13:05:00,82.21,82.25,82.17,82.18,12708.0,65.5181,65.55,65.4863,65.4942,12708.0
2020-05-26 13:10:00,82.18,82.19,82.02,82.08,20861.0,65.4942,65.5022,65.3667,65.4145,20861.0
2020-05-26 13:15:00,82.06,82.13,82.03,82.13,28753.0,65.3986,65.4544,65.3747,65.4544,28753.0
2020-05-26 13:20:00,82.14,82.23,82.14,82.17,23930.0,65.4624,65.5341,65.4624,65.4863,23930.0
2020-05-26 13:25:00,82.15,82.18,82.03,82.04,21993.0,65.4703,65.4942,65.3747,65.3827,21993.0
2020-05-26 13:30:00,82.04,82.1,81.92,81.96,57469.0,65.3827,65.4305,65.287,65.3189,57469.0
2020-05-26 13:35:00,81.96,81.96,81.78,81.82,17830.0,65.3189,65.3189,65.1755,65.2073,17830.0
2020-05-26 13:40:00,81.8,81.93,81.78,81.86,9714.0,65.1914,65.295,65.1755,65.2392,9714.0
2020-05-26 13:45:00,81.85,81.87,81.82,81.87,10543.0,65.2312,65.2472,65.2073,65.2472,10543.0
2020-05-26 13:50:00,81.88,81.89,81.78,81.84,11084.0,65.2551,65.2631,65.1755,65.2233,11084.0
2020-05-26 13:55:00,81.84,81.88,81.74,81.75,9946.0,65.2233,65.2551,65.1436,65.1515,9946.0
2020-05-26 14:00:00,81.76,81.82,81.71,81.79,23919.0,65.1595,65.2073,65.1197,65.1834,23919.0
2020-05-26 14:05:00,81.79,81.8,81.66,81.77,13384.0,65.1834,65.1914,65.0798,65.1675,13384.0
2020-05-26 14:10:00,81.75,81.75,81.63,81.67,18197.0,65.1515,65.1515,65.0559,65.0878,18197.0
2020-05-26 14:15:00,81.67,81.74,81.64,81.74,42822.0,65.0878,65.1436,65.0639,65.1436,42822.0
2020-05-26 14:20:00,81.73,81.75,81.65,81.72,20295.0,65.1356,65.1515,65.0718,65.1276,20295.0
2020-05-26 14:25:00,81.72,81.74,81.66,81.7,12986.0,65.1276,65.1436,65.0798,65.1117,12986.0
2020-05-26 14:30:00,81.7,81.81,81.7,81.76,7664.0,65.1117,65.1994,65.1117,65.1595,7664.0
2020-05-26 14:35:00,81.77,81.8,81.72,81.72,46121.0,65.1675,65.1914,65.1276,65.1276,46121.0
2020-05-26 14:40:00,81.72,81.73,81.58,81.58,46057.0,65.1276,65.1356,65.0161,65.0161,46057.0
2020-05-26 14:45:00,81.6,81.62,81.5,81.51,60952.0,65.032,65.0479,64.9523,64.9603,60952.0
2020-05-26 14:50:00,81.5,81.53,81.43,81.43,15766.0,64.9523,64.9762,64.8965,64.8965,15766.0
2020-05-26 14:55:00,81.42,81.45,81.35,81.37,26673.0,64.8885,64.9125,64.8328,64.8487,26673.0
2020-05-26 15:00:00,81.36,81.41,81.29,81.29,42284.0,64.8407,64.8806,64.7849,64.7849,42284.0
2020-05-26 15:05:00,81.3,81.42,81.25,81.42,19341.0,64.7929,64.8885,64.7531,64.8885,19341.0
2020-05-26 15:10:00,81.46,81.47,81.26,81.3,24797.0,64.9204,64.9284,64.761,64.7929,24797.0
2020-05-26 15:15:00,81.3,81.3,81.15,81.17,20171.0,64.7929,64.7929,64.6734,64.6893,20171.0
2020-05-26 15:20:00,81.17,81.18,81.06,81.13,20401.0,64.6893,64.6973,64.6016,64.6574,20401.0
2020-05-26 15:25:00,81.12,81.18,81.05,81.06,18233.0,64.6495,64.6973,64.5937,64.6016,18233.0
2020-05-26 15:30:00,81.06,81.12,80.84,80.99,60955.0,64.6016,64.6495,64.4263,64.5459,60955.0
2020-05-26 15:35:00,81.0,81.0,80.85,80.87,48876.0,64.5538,64.5538,64.4343,64.4502,48876.0
2020-05-26 15:40:00,80.87,80.93,80.71,80.71,51923.0,64.4502,64.498,64.3227,64.3227,51923.0
2020-05-26 15:45:00,80.71,80.74,80.55,80.61,35823.0,64.3227,64.3466,64.1952,64.243,35823.0
2020-05-26 15:50:00,80.64,80.71,80.49,80.67,116193.0,64.2669,64.3227,64.1474,64.2908,116193.0
2020-05-26 15:55:00,80.67,80.83,80.6,80.82,319779.0,64.2908,64.4183,64.235,64.4104,319779.0
2020-05-27 09:30:00,82.05,82.27,81.89,81.98,79967.0,65.3906,65.566,65.2631,65.3348,79967.0
2020-05-27 09:35:00,81.99,82.27,81.92,82.21,28876.0,65.3428,65.566,65.287,65.5181,28876.0
2020-05-27 09:40:00,82.19,82.25,82.04,82.16,15240.0,65.5022,65.55,65.3827,65.4783,15240.0
2020-05-27 09:45:00,82.15,82.53,82.14,82.48,36527.0,65.4703,65.7732,65.4624,65.7333,36527.0
2020-05-27 09:50:00,82.45,82.58,82.37,82.48,48233.0,65.7094,65.813,65.6457,65.7333,48233.0
2020-05-27 09:55:00,82.49,82.54,82.34,82.45,98922.0,65.7413,65.7811,65.6217,65.7094,98922.0
2020-05-27 10:00:00,82.44,82.6,82.3,82.53,63080.0,65.7014,65.829,65.5899,65.7732,63080.0
2020-05-27 10:05:00,82.55,82.66,82.2,82.23,62948.0,65.7891,65.8768,65.5102,65.5341,62948.0
2020-05-27 10:10:00,82.2,82.22,81.9,81.99,28274.0,65.5102,65.5261,65.2711,65.3428,28274.0
2020-05-27 10:15:00,81.97,82.14,81.85,82.04,21707.0,65.3269,65.4624,65.2312,65.3827,21707.0
2020-05-27 10:20:00,82.01,82.08,81.88,82.08,40150.0,65.3588,65.4145,65.2551,65.4145,40150.0
2020-05-27 10:25:00,82.07,82.09,81.9,82.06,29189.0,65.4066,65.4225,65.2711,65.3986,29189.0
2020-05-27 10:30:00,82.03,82.03,81.82,81.93,62809.0,65.3747,65.3747,65.2073,65.295,62809.0
2020-05-27 10:35:00,81.9,81.96,81.73,81.84,37415.0,65.2711,65.3189,65.1356,65.2233,37415.0
2020-05-27 10:40:00,81.85,82.01,81.78,81.94,26269.0,65.2312,65.3588,65.1755,65.303,26269.0
2020-05-27 10:45:00,81.95,82.28,81.94,82.1,25918.0,65.3109,65.5739,65.303,65.4305,25918.0
2020-05-27 10:50:00,82.11,82.12,81.87,82.05,33362.0,65.4384,65.4464,65.2472,65.3906,33362.0
2020-05-27 10:55:00,82.02,82.1,81.65,81.78,16191.0,65.3667,65.4305,65.0718,65.1755,16191.0
2020-05-27 11:00:00,81.79,81.79,81.57,81.57,22991.0,65.1834,65.1834,65.0081,65.0081,22991.0
2020-05-27 11:05:00,81.56,81.64,81.45,81.5,25011.0,65.0001,65.0639,64.9125,64.9523,25011.0
2020-05-27 11:10:00,81.5,81.64,81.48,81.54,28109.0,64.9523,65.0639,64.9364,64.9842,28109.0
2020-05-27 11:15:00,81.53,81.66,81.47,81.59,17885.0,64.9762,65.0798,64.9284,65.024,17885.0
2020-05-27 11:20:00,81.56,81.68,81.5,81.51,19574.0,65.0001,65.0958,64.9523,64.9603,19574.0
2020-05-27 11:25:00,81.52,81.65,81.5,81.63,19207.0,64.9682,65.0718,64.9523,65.0559,19207.0
2020-05-27 11:30:00,81.62,81.69,81.5,81.58,10391.0,65.0479,65.1037,64.9523,65.0161,10391.0
2020-05-27 11:35:00,81.56,81.58,81.28,81.31,70742.0,65.0001,65.0161,64.777,64.8009,70742.0
2020-05-27 11:40:00,81.32,81.49,81.3,81.46,40349.0,64.8088,64.9443,64.7929,64.9204,40349.0
2020-05-27 11:45:00,81.53,81.57,81.47,81.54,16655.0,64.9762,65.0081,64.9284,64.9842,16655.0
2020-05-27 11:50:00,81.56,81.82,81.56,81.75,16629.0,65.0001,65.2073,65.0001,65.1515,16629.0
2020-05-27 11:55:00,81.73,81.89,81.66,81.81,12670.0,65.1356,65.2631,65.0798,65.1994,12670.0
2020-05-27 12:00:00,81.81,81.82,81.61,81.66,16820.0,65.1994,65.2073,65.04,65.0798,16820.0
2020-05-27 12:05:00,81.64,81.66,81.52,81.56,11088.0,65.0639,65.0798,64.9682,65.0001,11088.0
2020-05-27 12:10:00,81.56,81.64,81.52,81.55,15293.0,65.0001,65.0639,64.9682,64.9921,15293.0
2020-05-27 12:15:00,81.56,81.56,81.35,81.4,32800.0,65.0001,65.0001,64.8328,64.8726,32800.0
2020-05-27 12:20:00,81.39,81.41,81.26,81.39,17884.0,64.8646,64.8806,64.761,64.8646,17884.0
2020-05-27 12:25:00,81.39,81.52,81.33,81.46,36896.0,64.8646,64.9682,64.8168,64.9204,36896.0
2020-05-27 12:30:00,81.49,81.6,81.42,81.54,18492.0,64.9443,65.032,64.8885,64.9842,18492.0
2020-05-27 12:35:00,81.55,81.58,81.42,81.49,14012.0,64.9921,65.0161,64.8885,64.9443,14012.0
2020-05-27 12:40:00,81.5,81.5,81.42,81.5,13281.0,64.9523,64.9523,64.8885,64.9523,13281.0
2020-05-27 12:45:00,81.49,81.53,81.38,81.38,14676.0,64.9443,64.9762,64.8567,64.8567,14676.0
2020-05-27 12:50:00,81.34,81.38,81.25,81.37,11755.0,64.8248,64.8567,64.7531,64.8487,11755.0
2020-05-27 12:55:00,81.35,81.42,81.33,81.4,10272.0,64.8328,64.8885,64.8168,64.8726,10272.0
2020-05-27 13:00:00,81.38,81.43,81.26,81.4,26624.0,64.8567,64.8965,64.761,64.8726,26624.0
2020-05-27 13:05:00,81.37,81.47,81.25,81.26,20529.0,64.8487,64.9284,64.7531,64.761,20529.0
2020-05-27 13:10:00,81.29,81.43,81.27,81.3,11336.0,64.7849,64.8965,64.769,64.7929,11336.0
2020-05-27 13:15:00,81.31,81.33,81.21,81.21,12708.0,64.8009,64.8168,64.7212,64.7212,12708.0
2020-05-27 13:20:00,81.24,81.29,81.2,81.23,47921.0,64.7451,64.7849,64.7132,64.7371,47921.0
2020-05-27 13:25:00,81.23,81.27,80.99,81.05,12673.0,64.7371,64.769,64.5459,64.5937,12673.0
2020-05-27 13:30:00,81.06,81.06,80.98,81.02,24875.0,64.6016,64.6016,64.5379,64.5698,24875.0
2020-05-27 13:35:00,81.04,81.17,80.95,81.17,20153.0,64.5857,64.6893,64.514,64.6893,20153.0
2020-05-27 13:40:00,81.17,81.22,81.13,81.17,11428.0,64.6893,64.7292,64.6574,64.6893,11428.0
2020-05-27 13:45:00,81.18,81.18,81.05,81.06,10085.0,64.6973,64.6973,64.5937,64.6016,10085.0
2020-05-27 13:50:00,81.04,81.12,81.04,81.07,11750.0,64.5857,64.6495,64.5857,64.6096,11750.0
2020-05-27 13:55:00,81.07,81.21,81.05,81.11,11123.0,64.6096,64.7212,64.5937,64.6415,11123.0
2020-05-27 14:00:00,81.11,81.31,81.1,81.23,22164.0,64.6415,64.8009,64.6335,64.7371,22164.0
2020-05-27 14:05:00,81.22,81.32,81.21,81.32,14674.0,64.7292,64.8088,64.7212,64.8088,14674.0
2020-05-27 14:10:00,81.32,81.45,81.27,81.29,17756.0,64.8088,64.9125,64.769,64.7849,17756.0
2020-05-27 14:15:00,81.28,81.4,81.28,81.4,29503.0,64.777,64.8726,64.777,64.8726,29503.0
2020-05-27 14:20:00,81.41,81.43,81.28,81.29,15945.0,64.8806,64.8965,64.777,64.7849,15945.0
2020-05-27 14:25:00,81.28,81.36,81.26,81.36,17330.0,64.777,64.8407,64.761,64.8407,17330.0
2020-05-27 14:30:00,81.34,81.36,81.27,81.33,33085.0,64.8248,64.8407,64.769,64.8168,33085.0
2020-05-27 14:35:00,81.31,81.37,81.28,81.36,13365.0,64.8009,64.8487,64.777,64.8407,13365.0
2020-05-27 14:40:00,81.35,81.47,81.29,81.42,21865.0,64.8328,64.9284,64.7849,64.8885,21865.0
2020-05-27 14:45:00,81.4,81.41,81.3,81.33,14272.0,64.8726,64.8806,64.7929,64.8168,14272.0
2020-05-27 14:50:00,81.34,81.38,81.28,81.37,35595.0,64.8248,64.8567,64.777,64.8487,35595.0
2020-05-27 14:55:00,81.37,81.4,81.32,81.36,20231.0,64.8487,64.8726,64.8088,64.8407,20231.0
2020-05-27 15:00:00,81.35,81.49,81.35,81.46,15011.0,64.8328,64.9443,64.8328,64.9204,15011.0
2020-05-27 15:05:00,81.46,81.46,81.35,81.36,15216.0,64.9204,64.9204,64.8328,64.8407,15216.0
2020-05-27 15:10:00,81.36,81.45,81.35,81.41,12093.0,64.8407,64.9125,64.8328,64.8806,12093.0
2020-05-27 15:15:00,81.41,81.5,81.4,81.42,9471.0,64.8806,64.9523,64.8726,64.8885,9471.0
2020-05-27 15:20:00,81.42,81.43,81.35,81.41,50823.0,64.8885,64.8965,64.8328,64.8806,50823.0
2020-05-27 15:25:00,81.41,81.51,81.36,81.46,113216.0,64.8806,64.9603,64.8407,64.9204,113216.0
2020-05-27 15:30:00,81.44,81.46,81.2,81.23,61960.0,64.9045,64.9204,64.7132,64.7371,61960.0
2020-05-27 15:35:00,81.25,81.26,81.07,81.17,34594.0,64.7531,64.761,64.6096,64.6893,34594.0
2020-05-27 15:40:00,81.18,81.3,81.18,81.28,72387.0,64.6973,64.7929,64.6973,64.777,72387.0
2020-05-27 15:45:00,81.29,81.32,81.23,81.31,54408.0,64.7849,64.8088,64.7371,64.8009,54408.0
2020-05-27 15:50:00,81.31,81.51,81.2,81.38,124184.0,64.8009,64.9603,64.7132,64.8567,124184.0
2020-05-27 15:55:00,81.39,81.56,81.35,81.55,160848.0,64.8646,65.0001,64.8328,64.9921,160848.0
2020-05-28 09:30:00,82.66,82.99,82.42,82.87,58302.0,65.8768,66.1398,65.6855,66.0441,58302.0
2020-05-28 09:35:00,82.93,83.12,82.84,83.12,96847.0,66.092,66.2434,66.0202,66.2434,96847.0
2020-05-28 09:40:00,83.15,83.15,82.79,82.92,19272.0,66.2673,66.2673,65.9804,66.084,19272.0
2020-05-28 09:45:00,82.92,83.05,82.83,83.05,71679.0,66.084,66.1876,66.0123,66.1876,71679.0
2020-05-28 09:50:00,83.05,83.23,82.99,83.22,44505.0,66.1876,66.331,66.1398,66.3231,44505.0
2020-05-28 09:55:00,83.21,83.39,83.15,83.39,20558.0,66.3151,66.4586,66.2673,66.4586,20558.0
2020-05-28 10:00:00,83.36,83.5,83.23,83.27,41224.0,66.4346,66.5462,66.331,66.3629,41224.0
2020-05-28 10:05:00,83.3,83.41,83.24,83.4,16405.0,66.3868,66.4745,66.339,66.4665,16405.0
2020-05-28 10:10:00,83.4,83.55,83.39,83.39,22217.0,66.4665,66.5861,66.4586,66.4586,22217.0
2020-05-28 10:15:00,83.37,83.38,82.98,83.0,45475.0,66.4426,66.4506,66.1318,66.1477,45475.0
2020-05-28 10:20:00,82.99,83.35,82.99,83.29,19576.0,66.1398,66.4267,66.1398,66.3789,19576.0
2020-05-28 10:25:00,83.27,83.33,83.17,83.18,9697.0,66.3629,66.4107,66.2832,66.2912,9697.0
2020-05-28 10:30:00,83.21,83.32,83.14,83.31,13478.0,66.3151,66.4028,66.2593,66.3948,13478.0
2020-05-28 10:35:00,83.32,83.43,83.31,83.38,13929.0,66.4028,66.4904,66.3948,66.4506,13929.0
2020-05-28 10:40:00,83.38,83.55,83.34,83.55,15208.0,66.4506,66.5861,66.4187,66.5861,15208.0
2020-05-28 10:45:00,83.56,83.6,83.48,83.54,12057.0,66.594,66.6259,66.5303,66.5781,12057.0
2020-05-28 10:50:00,83.53,83.56,83.36,83.48,24074.0,66.5701,66.594,66.4346,66.5303,24074.0
2020-05-28 10:55:00,83.48,83.61,83.48,83.59,10236.0,66.5303,66.6339,66.5303,66.6179,10236.0
2020-05-28 11:00:00,83.62,83.84,83.6,83.78,21466.0,66.6419,66.8172,66.6259,66.7694,21466.0
2020-05-28 11:05:00,83.78,83.87,83.65,83.65,20614.0,66.7694,66.8411,66.6658,66.6658,20614.0
2020-05-28 11:10:00,83.64,83.97,83.57,83.91,34703.0,66.6578,66.9208,66.602,66.873,34703.0
2020-05-28 11:15:00,83.91,83.96,83.79,83.95,33351.0,66.873,66.9128,66.7773,66.9049,33351.0
2020-05-28 11:20:00,83.93,83.96,83.8,83.84,36344.0,66.8889,66.9128,66.7853,66.8172,36344.0
2020-05-28 11:25:00,83.85,84.02,83.79,84.02,50354.0,66.8252,66.9606,66.7773,66.9606,50354.0
2020-05-28 11:30:00,84.01,84.15,83.9,83.92,44309.0,66.9527,67.0642,66.865,66.8809,44309.0
2020-05-28 11:35:00,83.91,84.07,83.9,84.0,40028.0,66.873,67.0005,66.865,66.9447,40028.0
2020-05-28 11:40:00,84.02,84.07,83.94,83.96,32904.0,66.9606,67.0005,66.8969,66.9128,32904.0
2020-05-28 11:45:00,83.96,84.18,83.96,84.06,25745.0,66.9128,67.0882,66.9128,66.9925,25745.0
2020-05-28 11:50:00,84.07,84.18,84.04,84.13,13796.0,67.0005,67.0882,66.9766,67.0483,13796.0
2020-05-28 11:55:00,84.14,84.18,84.05,84.05,16715.0,67.0563,67.0882,66.9846,66.9846,16715.0
2020-05-28 12:00:00,84.06,84.07,83.95,83.96,32844.0,66.9925,67.0005,66.9049,66.9128,32844.0
2020-05-28 12:05:00,83.97,84.04,83.95,83.97,36253.0,66.9208,66.9766,66.9049,66.9208,36253.0
2020-05-28 12:10:00,83.95,84.03,83.85,83.92,57275.0,66.9049,66.9686,66.8252,66.8809,57275.0
2020-05-28 12:15:00,83.91,83.91,83.73,83.73,19038.0,66.873,66.873,66.7295,66.7295,19038.0
2020-05-28 12:20:00,83.72,83.85,83.71,83.77,19548.0,66.7216,66.8252,66.7136,66.7614,19548.0
2020-05-28 12:25:00,83.78,83.87,83.77,83.8,9566.0,66.7694,66.8411,66.7614,66.7853,9566.0
2020-05-28 12:30:00,83.81,83.82,83.73,83.73,12856.0,66.7933,66.8013,66.7295,66.7295,12856.0
2020-05-28 12:35:00,83.72,83.98,83.7,83.97,12455.0,66.7216,66.9288,66.7056,66.9208,12455.0
2020-05-28 12:40:00,83.95,84.06,83.94,83.94,9403.0,66.9049,66.9925,66.8969,66.8969,9403.0
2020-05-28 12:45:00,83.92,83.98,83.82,83.86,12360.0,66.8809,66.9288,66.8013,66.8331,12360.0
2020-05-28 12:50:00,83.85,83.91,83.82,83.86,13644.0,66.8252,66.873,66.8013,66.8331,13644.0
2020-05-28 12:55:00,83.86,83.87,83.73,83.76,24322.0,66.8331,66.8411,66.7295,66.7534,24322.0
2020-05-28 13:00:00,83.76,83.87,83.76,83.82,14012.0,66.7534,66.8411,66.7534,66.8013,14012.0
2020-05-28 13:05:00,83.82,83.82,83.7,83.79,12480.0,66.8013,66.8013,66.7056,66.7773,12480.0
2020-05-28 13:10:00,83.8,83.89,83.78,83.85,12020.0,66.7853,66.857,66.7694,66.8252,12020.0
2020-05-28 13:15:00,83.86,83.86,83.74,83.75,13980.0,66.8331,66.8331,66.7375,66.7455,13980.0
2020-05-28 13:20:00,83.74,83.8,83.65,83.77,10219.0,66.7375,66.7853,66.6658,66.7614,10219.0
2020-05-28 13:25:00,83.76,83.76,83.67,83.72,12420.0,66.7534,66.7534,66.6817,66.7216,12420.0
2020-05-28 13:30:00,83.72,83.83,83.72,83.75,35612.0,66.7216,66.8092,66.7216,66.7455,35612.0
2020-05-28 13:35:00,83.74,83.9,83.73,83.86,16271.0,66.7375,66.865,66.7295,66.8331,16271.0
2020-05-28 13:40:00,83.84,83.87,83.79,83.81,20075.0,66.8172,66.8411,66.7773,66.7933,20075.0
2020-05-28 13:45:00,83.81,83.89,83.77,83.84,24457.0,66.7933,66.857,66.7614,66.8172,24457.0
2020-05-28 13:50:00,83.85,83.94,83.84,83.92,12751.0,66.8252,66.8969,66.8172,66.8809,12751.0
2020-05-28 13:55:00,83.94,83.98,83.92,83.92,14444.0,66.8969,66.9288,66.8809,66.8809,14444.0
2020-05-28 14:00:00,83.91,84.09,83.9,84.06,13193.0,66.873,67.0164,66.865,66.9925,13193.0
2020-05-28 14:05:00,84.05,84.14,84.04,84.11,10150.0,66.9846,67.0563,66.9766,67.0324,10150.0
2020-05-28 14:10:00,84.08,84.13,84.0,84.04,9126.0,67.0085,67.0483,66.9447,66.9766,9126.0
2020-05-28 14:15:00,84.01,84.24,84.01,84.23,8474.0,66.9527,67.136,66.9527,67.128,8474.0
2020-05-28 14:20:00,84.23,84.32,84.22,84.27,15793.0,67.128,67.1997,67.12,67.1599,15793.0
2020-05-28 14:25:00,84.28,84.32,84.22,84.26,19832.0,67.1679,67.1997,67.12,67.1519,19832.0
2020-05-28 14:30:00,84.27,84.3,84.23,84.29,23424.0,67.1599,67.1838,67.128,67.1758,23424.0
2020-05-28 14:35:00,84.29,84.38,84.22,84.24,16425.0,67.1758,67.2475,67.12,67.136,16425.0
2020-05-28 14:40:00,84.26,84.28,84.07,84.1,35684.0,67.1519,67.1679,67.0005,67.0244,35684.0
2020-05-28 14:45:00,84.08,84.21,84.03,84.2,13434.0,67.0085,67.1121,66.9686,67.1041,13434.0
2020-05-28 14:50:00,84.21,84.22,84.11,84.12,10053.0,67.1121,67.12,67.0324,67.0403,10053.0
2020-05-28 14:55:00,84.11,84.28,84.06,84.27,39410.0,67.0324,67.1679,66.9925,67.1599,39410.0
2020-05-28 15:00:00,84.28,84.39,84.28,84.36,45988.0,67.1679,67.2555,67.1679,67.2316,45988.0
2020-05-28 15:05:00,84.35,84.36,84.18,84.23,48311.0,67.2236,67.2316,67.0882,67.128,48311.0
2020-05-28 15:10:00,84.22,84.38,84.21,84.33,21481.0,67.12,67.2475,67.1121,67.2077,21481.0
2020-05-28 15:15:00,84.32,84.33,83.99,84.06,72735.0,67.1997,67.2077,66.9367,66.9925,72735.0
2020-05-28 15:20:00,84.07,84.11,83.85,83.88,78091.0,67.0005,67.0324,66.8252,66.8491,78091.0
2020-05-28 15:25:00,83.85,84.02,83.79,83.81,26926.0,66.8252,66.9606,66.7773,66.7933,26926.0
2020-05-28 15:30:00,83.81,83.89,83.64,83.64,34385.0,66.7933,66.857,66.6578,66.6578,34385.0
2020-05-28 15:35:00,83.67,83.75,83.52,83.55,57384.0,66.6817,66.7455,66.5622,66.5861,57384.0
2020-05-28 15:40:00,83.55,83.6,83.44,83.47,56884.0,66.5861,66.6259,66.4984,66.5223,56884.0
2020-05-28 15:45:00,83.47,83.58,83.38,83.45,58269.0,66.5223,66.61,66.4506,66.5064,58269.0
2020-05-28 15:50:00,83.44,83.61,83.32,83.59,141817.0,66.4984,66.6339,66.4028,66.6179,141817.0
2020-05-28 15:55:00,83.59,84.0,83.59,83.71,154654.0,66.6179,66.9447,66.6179,66.7136,154654.0
2020-05-29 09:30:00,82.92,83.58,82.79,82.99,117210.0,66.084,66.61,65.9804,66.1398,117210.0
2020-05-29 09:35:00,82.96,83.23,82.8,82.85,51492.0,66.1159,66.331,65.9884,66.0282,51492.0
2020-05-29 09:40:00,82.88,82.89,82.62,82.74,53047.0,66.0521,66.0601,65.8449,65.9405,53047.0
2020-05-29 09:45:00,82.76,82.86,82.61,82.86,51378.0,65.9565,66.0362,65.8369,66.0362,51378.0
2020-05-29 09:50:00,82.88,83.26,82.86,83.22,30047.0,66.0521,66.355,66.0362,66.3231,30047.0
2020-05-29 09:55:00,83.23,83.45,83.1,83.45,51735.0,66.331,66.5064,66.2274,66.5064,51735.0
2020-05-29 10:00:00,83.41,83.9,83.41,83.69,30948.0,66.4745,66.865,66.4745,66.6976,30948.0
2020-05-29 10:05:00,83.71,83.75,83.53,83.71,28826.0,66.7136,66.7455,66.5701,66.7136,28826.0
2020-05-29 10:10:00,83.71,83.72,83.45,83.45,35095.0,66.7136,66.7216,66.5064,66.5064,35095.0
2020-05-29 10:15:00,83.44,83.51,83.31,83.4,19997.0,66.4984,66.5542,66.3948,66.4665,19997.0
2020-05-29 10:20:00,83.41,83.49,83.3,83.47,59174.0,66.4745,66.5383,66.3868,66.5223,59174.0
2020-05-29 10:25:00,83.48,83.54,83.14,83.16,21145.0,66.5303,66.5781,66.2593,66.2753,21145.0
2020-05-29 10:30:00,83.14,83.33,83.05,83.07,106806.0,66.2593,66.4107,66.1876,66.2035,106806.0
2020-05-29 10:35:00,83.06,83.07,82.84,82.89,21474.0,66.1956,66.2035,66.0202,66.0601,21474.0
2020-05-29 10:40:00,82.84,82.98,82.84,82.89,27326.0,66.0202,66.1318,66.0202,66.0601,27326.0
2020-05-29 10:45:00,82.89,82.9,82.72,82.78,25975.0,66.0601,66.068,65.9246,65.9724,25975.0
2020-05-29 10:50:00,82.79,82.81,82.67,82.67,31424.0,65.9804,65.9963,65.8847,65.8847,31424.0
2020-05-29 10:55:00,82.65,82.76,82.63,82.74,33041.0,65.8688,65.9565,65.8529,65.9405,33041.0
2020-05-29 11:00:00,82.73,82.88,82.73,82.81,53213.0,65.9326,66.0521,65.9326,65.9963,53213.0
2020-05-29 11:05:00,82.82,82.87,82.61,82.61,20576.0,66.0043,66.0441,65.8369,65.8369,20576.0
2020-05-29 11:10:00,82.6,82.95,82.59,82.94,48280.0,65.829,66.1079,65.821,66.0999,48280.0
2020-05-29 11:15:00,82.94,82.99,82.83,82.95,13177.0,66.0999,66.1398,66.0123,66.1079,13177.0
2020-05-29 11:20:00,82.94,83.25,82.94,83.14,12205.0,66.0999,66.347,66.0999,66.2593,12205.0
2020-05-29 11:25:00,83.15,83.21,83.07,83.13,7532.0,66.2673,66.3151,66.2035,66.2513,7532.0
2020-05-29 11:30:00,83.14,83.42,83.11,83.36,18604.0,66.2593,66.4825,66.2354,66.4346,18604.0
2020-05-29 11:35:00,83.36,83.47,83.31,83.33,25063.0,66.4346,66.5223,66.3948,66.4107,25063.0
2020-05-29 11:40:00,83.3,83.32,83.22,83.22,9893.0,66.3868,66.4028,66.3231,66.3231,9893.0
2020-05-29 11:45:00,83.22,83.24,83.15,83.17,10700.0,66.3231,66.339,66.2673,66.2832,10700.0
2020-05-29 11:50:00,83.19,83.29,83.19,83.23,16078.0,66.2992,66.3789,66.2992,66.331,16078.0
2020-05-29 11:55:00,83.25,83.34,83.23,83.3,11938.0,66.347,66.4187,66.331,66.3868,11938.0
2020-05-29 12:00:00,83.32,83.53,83.26,83.48,25447.0,66.4028,66.5701,66.355,66.5303,25447.0
2020-05-29 12:05:00,83.47,83.47,83.39,83.41,10888.0,66.5223,66.5223,66.4586,66.4745,10888.0
2020-05-29 12:10:00,83.41,83.46,83.4,83.41,10758.0,66.4745,66.5143,66.4665,66.4745,10758.0
2020-05-29 12:15:00,83.42,83.43,83.18,83.22,18442.0,66.4825,66.4904,66.2912,66.3231,18442.0
2020-05-29 12:20:00,83.22,83.32,83.21,83.27,5966.0,66.3231,66.4028,66.3151,66.3629,5966.0
2020-05-29 12:25:00,83.28,83.34,83.23,83.26,13389.0,66.3709,66.4187,66.331,66.355,13389.0
2020-05-29 12:30:00,83.26,83.35,83.26,83.31,107067.0,66.355,66.4267,66.355,66.3948,107067.0
2020-05-29 12:35:00,83.3,83.44,83.26,83.44,10021.0,66.3868,66.4984,66.355,66.4984,10021.0
2020-05-29 12:40:00,83.44,83.44,83.36,83.4,10020.0,66.4984,66.4984,66.4346,66.4665,10020.0
2020-05-29 12:45:00,83.39,83.49,83.35,83.36,16466.0,66.4586,66.5383,66.4267,66.4346,16466.0
2020-05-29 12:50:00,83.35,83.36,83.11,83.24,24802.0,66.4267,66.4346,66.2354,66.339,24802.0
2020-05-29 12:55:00,83.23,83.71,83.19,83.56,40080.0,66.331,66.7136,66.2992,66.594,40080.0
2020-05-29 13:00:00,83.53,83.55,83.37,83.38,32757.0,66.5701,66.5861,66.4426,66.4506,32757.0
2020-05-29 13:05:00,83.35,83.38,83.27,83.35,15236.0,66.4267,66.4506,66.3629,66.4267,15236.0
2020-05-29 13:10:00,83.34,83.53,83.31,83.51,14424.0,66.4187,66.5701,66.3948,66.5542,14424.0
2020-05-29 13:15:00,83.52,83.54,83.42,83.43,11111.0,66.5622,66.5781,66.4825,66.4904,11111.0
2020-05-29 13:20:00,83.43,83.49,83.37,83.41,13000.0,66.4904,66.5383,66.4426,66.4745,13000.0
2020-05-29 13:25:00,83.4,83.46,83.38,83.45,8894.0,66.4665,66.5143,66.4506,66.5064,8894.0
2020-05-29 13:30:00,83.45,83.53,83.44,83.52,17462.0,66.5064,66.5701,66.4984,66.5622,17462.0
2020-05-29 13:35:00,83.51,83.51,83.34,83.34,12399.0,66.5542,66.5542,66.4187,66.4187,12399.0
2020-05-29 13:40:00,83.34,83.45,83.33,83.39,8165.0,66.4187,66.5064,66.4107,66.4586,8165.0
2020-05-29 13:45:00,83.4,83.56,83.39,83.55,11222.0,66.4665,66.594,66.4586,66.5861,11222.0
2020-05-29 13:50:00,83.53,83.53,83.38,83.44,11875.0,66.5701,66.5701,66.4506,66.4984,11875.0
2020-05-29 13:55:00,83.47,83.49,83.41,83.49,9845.0,66.5223,66.5383,66.4745,66.5383,9845.0
2020-05-29 14:00:00,83.48,83.68,83.46,83.59,12406.0,66.5303,66.6897,66.5143,66.6179,12406.0
2020-05-29 14:05:00,83.6,83.8,83.54,83.78,21379.0,66.6259,66.7853,66.5781,66.7694,21379.0
2020-05-29 14:10:00,83.8,83.84,83.61,83.63,13452.0,66.7853,66.8172,66.6339,66.6498,13452.0
2020-05-29 14:15:00,83.63,83.65,83.47,83.63,14048.0,66.6498,66.6658,66.5223,66.6498,14048.0
2020-05-29 14:20:00,83.63,83.9,83.62,83.81,14328.0,66.6498,66.865,66.6419,66.7933,14328.0
2020-05-29 14:25:00,83.8,83.95,83.72,83.92,10852.0,66.7853,66.9049,66.7216,66.8809,10852.0
2020-05-29 14:30:00,83.94,83.94,83.81,83.87,17462.0,66.8969,66.8969,66.7933,66.8411,17462.0
2020-05-29 14:35:00,83.85,83.95,83.78,83.92,12986.0,66.8252,66.9049,66.7694,66.8809,12986.0
2020-05-29 14:40:00,83.9,83.94,83.82,83.82,17101.0,66.865,66.8969,66.8013,66.8013,17101.0
2020-05-29 14:45:00,83.81,83.89,83.67,83.71,26836.0,66.7933,66.857,66.6817,66.7136,26836.0
2020-05-29 14:50:00,83.73,83.73,83.44,83.66,62101.0,66.7295,66.7295,66.4984,66.6737,62101.0
2020-05-29 14:55:00,83.7,84.3,83.61,84.25,49392.0,66.7056,67.1838,66.6339,67.1439,49392.0
2020-05-29 15:00:00,84.29,84.34,84.07,84.23,23439.0,67.1758,67.2157,67.0005,67.128,23439.0
2020-05-29 15:05:00,84.22,84.22,84.05,84.12,24260.0,67.12,67.12,66.9846,67.0403,24260.0
2020-05-29 15:10:00,84.14,84.16,83.85,83.9,19827.0,67.0563,67.0722,66.8252,66.865,19827.0
2020-05-29 15:15:00,83.91,84.1,83.91,84.09,25295.0,66.873,67.0244,66.873,67.0164,25295.0
2020-05-29 15:20:00,84.1,84.28,84.1,84.27,21180.0,67.0244,67.1679,67.0244,67.1599,21180.0
2020-05-29 15:25:00,84.27,84.27,84.07,84.16,30096.0,67.1599,67.1599,67.0005,67.0722,30096.0
2020-05-29 15:30:00,84.17,84.3,84.09,84.17,38367.0,67.0802,67.1838,67.0164,67.0802,38367.0
2020-05-29 15:35:00,84.19,84.3,84.08,84.23,53463.0,67.0961,67.1838,67.0085,67.128,53463.0
2020-05-29 15:40:00,84.23,84.47,84.2,84.46,78779.0,67.128,67.3193,67.1041,67.3113,78779.0
2020-05-29 15:45:00,84.46,84.47,84.28,84.35,96132.0,67.3113,67.3193,67.1679,67.2236,96132.0
2020-05-29 15:50:00,84.35,84.56,84.26,84.5,100622.0,67.2236,67.391,67.1519,67.3432,100622.0
2020-05-29 15:55:00,84.51,85.12,84.51,85.01,529468.0,67.3512,67.8373,67.3512,67.7496,529468.0
2020-06-01 09:30:00,84.81,84.84,84.36,84.44,117347.0,67.5902,67.6142,67.2316,67.2954,117347.0
2020-06-01 09:35:00,84.5,84.64,84.42,84.44,32785.0,67.3432,67.4548,67.2794,67.2954,32785.0
2020-06-01 09:40:00,84.45,84.79,84.44,84.59,30776.0,67.3033,67.5743,67.2954,67.4149,30776.0
2020-06-01 09:45:00,84.59,84.66,84.38,84.53,47034.0,67.4149,67.4707,67.2475,67.3671,47034.0
2020-06-01 09:50:00,84.56,84.66,84.34,84.49,57165.0,67.391,67.4707,67.2157,67.3352,57165.0
2020-06-01 09:55:00,84.53,84.53,84.18,84.32,49116.0,67.3671,67.3671,67.0882,67.1997,49116.0
2020-06-01 10:00:00,84.31,84.34,84.12,84.2,32469.0,67.1918,67.2157,67.0403,67.1041,32469.0
2020-06-01 10:05:00,84.18,84.28,84.12,84.25,32716.0,67.0882,67.1679,67.0403,67.1439,32716.0
2020-06-01 10:10:00,84.26,84.54,84.25,84.39,23422.0,67.1519,67.3751,67.1439,67.2555,23422.0
2020-06-01 10:15:00,84.39,84.65,84.39,84.58,23428.0,67.2555,67.4627,67.2555,67.4069,23428.0
2020-06-01 10:20:00,84.59,84.69,84.58,84.64,29414.0,67.4149,67.4946,67.4069,67.4548,29414.0
2020-06-01 10:25:00,84.62,84.77,84.54,84.65,28589.0,67.4388,67.5584,67.3751,67.4627,28589.0
2020-06-01 10:30:00,84.67,84.67,84.38,84.4,26810.0,67.4787,67.4787,67.2475,67.2635,26810.0
2020-06-01 10:35:00,84.41,84.43,84.2,84.34,25432.0,67.2715,67.2874,67.1041,67.2157,25432.0
2020-06-01 10:40:00,84.33,84.38,84.25,84.27,78206.0,67.2077,67.2475,67.1439,67.1599,78206.0
2020-06-01 10:45:00,84.26,84.4,84.21,84.21,32903.0,67.1519,67.2635,67.1121,67.1121,32903.0
2020-06-01 10:50:00,84.2,84.37,84.15,84.17,31036.0,67.1041,67.2396,67.0642,67.0802,31036.0
2020-06-01 10:55:00,84.18,84.29,84.1,84.23,23307.0,67.0882,67.1758,67.0244,67.128,23307.0
2020-06-01 11:00:00,84.23,84.38,84.2,84.3,15889.0,67.128,67.2475,67.1041,67.1838,15889.0
2020-06-01 11:05:00,84.32,84.45,84.27,84.31,13264.0,67.1997,67.3033,67.1599,67.1918,13264.0
2020-06-01 11:10:00,84.31,84.41,84.21,84.39,19396.0,67.1918,67.2715,67.1121,67.2555,19396.0
2020-06-01 11:15:00,84.4,84.41,84.24,84.26,17575.0,67.2635,67.2715,67.136,67.1519,17575.0
2020-06-01 11:20:00,84.25,84.41,84.21,84.33,13162.0,67.1439,67.2715,67.1121,67.2077,13162.0
2020-06-01 11:25:00,84.32,84.52,84.32,84.36,10919.0,67.1997,67.3591,67.1997,67.2316,10919.0
2020-06-01 11:30:00,84.35,84.48,84.32,84.45,15254.0,67.2236,67.3272,67.1997,67.3033,15254.0
2020-06-01 11:35:00,84.48,84.55,84.43,84.51,16096.0,67.3272,67.383,67.2874,67.3512,16096.0
2020-06-01 11:40:00,84.51,84.6,84.48,84.53,17524.0,67.3512,67.4229,67.3272,67.3671,17524.0
2020-06-01 11:45:00,84.54,84.66,84.45,84.64,15500.0,67.3751,67.4707,67.3033,67.4548,15500.0
2020-06-01 11:50:00,84.62,84.76,84.58,84.7,26136.0,67.4388,67.5504,67.4069,67.5026,26136.0
2020-06-01 11:55:00,84.69,84.69,84.58,84.59,10087.0,67.4946,67.4946,67.4069,67.4149,10087.0
2020-06-01 12:00:00,84.59,84.72,84.56,84.72,11993.0,67.4149,67.5185,67.391,67.5185,11993.0
2020-06-01 12:05:00,84.74,84.86,84.73,84.8,11919.0,67.5345,67.6301,67.5265,67.5823,11919.0
2020-06-01 12:10:00,84.81,84.98,84.79,84.96,17686.0,67.5902,67.7257,67.5743,67.7098,17686.0
2020-06-01 12:15:00,84.95,85.06,84.91,85.05,24352.0,67.7018,67.7895,67.6699,67.7815,24352.0
2020-06-01 12:20:00,85.05,85.13,85.03,85.12,30966.0,67.7815,67.8453,67.7656,67.8373,30966.0
2020-06-01 12:25:00,85.1,85.13,85.03,85.1,30459.0,67.8214,67.8453,67.7656,67.8214,30459.0
2020-06-01 12:30:00,85.09,85.11,85.02,85.1,25352.0,67.8134,67.8293,67.7576,67.8214,25352.0
2020-06-01 12:35:00,85.12,85.21,85.1,85.2,14050.0,67.8373,67.909,67.8214,67.9011,14050.0
2020-06-01 12:40:00,85.21,85.23,85.04,85.04,17306.0,67.909,67.925,67.7735,67.7735,17306.0
2020-06-01 12:45:00,85.05,85.13,85.03,85.05,20411.0,67.7815,67.8453,67.7656,67.7815,20411.0
2020-06-01 12:50:00,85.06,85.17,85.05,85.17,18178.0,67.7895,67.8771,67.7815,67.8771,18178.0
2020-06-01 12:55:00,85.16,85.22,85.1,85.17,14642.0,67.8692,67.917,67.8214,67.8771,14642.0
2020-06-01 13:00:00,85.15,85.15,85.07,85.15,11425.0,67.8612,67.8612,67.7975,67.8612,11425.0
2020-06-01 13:05:00,85.15,85.23,85.1,85.14,59254.0,67.8612,67.925,67.8214,67.8532,59254.0
2020-06-01 13:10:00,85.15,85.2,85.12,85.2,13395.0,67.8612,67.9011,67.8373,67.9011,13395.0
2020-06-01 13:15:00,85.2,85.36,85.2,85.28,20240.0,67.9011,68.0286,67.9011,67.9648,20240.0
2020-06-01 13:20:00,85.26,85.36,85.19,85.34,37375.0,67.9489,68.0286,67.8931,68.0126,37375.0
2020-06-01 13:25:00,85.34,85.68,85.32,85.66,20803.0,68.0126,68.2836,67.9967,68.2677,20803.0
2020-06-01 13:30:00,85.66,85.73,85.57,85.63,25389.0,68.2677,68.3234,68.1959,68.2437,25389.0
2020-06-01 13:35:00,85.61,85.74,85.58,85.73,16576.0,68.2278,68.3314,68.2039,68.3234,16576.0
2020-06-01 13:40:00,85.73,85.76,85.62,85.74,30621.0,68.3234,68.3474,68.2358,68.3314,30621.0
2020-06-01 13:45:00,85.74,85.88,85.72,85.81,12191.0,68.3314,68.443,68.3155,68.3872,12191.0
2020-06-01 13:50:00,85.8,85.85,85.66,85.77,23286.0,68.3792,68.4191,68.2677,68.3553,23286.0
2020-06-01 13:55:00,85.76,85.84,85.67,85.84,13343.0,68.3474,68.4111,68.2756,68.4111,13343.0
2020-06-01 14:00:00,85.84,85.98,85.81,85.97,17734.0,68.4111,68.5227,68.3872,68.5147,17734.0
2020-06-01 14:05:00,85.98,85.98,85.89,85.98,12449.0,68.5227,68.5227,68.451,68.5227,12449.0
2020-06-01 14:10:00,85.97,86.03,85.94,85.97,30489.0,68.5147,68.5625,68.4908,68.5147,30489.0
2020-06-01 14:15:00,85.96,86.03,85.92,86.0,43578.0,68.5067,68.5625,68.4749,68.5386,43578.0
2020-06-01 14:20:00,85.99,86.04,85.91,86.0,40177.0,68.5307,68.5705,68.4669,68.5386,40177.0
2020-06-01 14:25:00,86.03,86.15,86.03,86.15,14733.0,68.5625,68.6582,68.5625,68.6582,14733.0
2020-06-01 14:30:00,86.15,86.18,86.07,86.16,17229.0,68.6582,68.6821,68.5944,68.6661,17229.0
2020-06-01 14:35:00,86.15,86.32,86.11,86.28,20185.0,68.6582,68.7937,68.6263,68.7618,20185.0
2020-06-01 14:40:00,86.23,86.41,86.21,86.37,24497.0,68.7219,68.8654,68.706,68.8335,24497.0
2020-06-01 14:45:00,86.36,86.5,86.33,86.5,69375.0,68.8255,68.9371,68.8016,68.9371,69375.0
2020-06-01 14:50:00,86.51,86.63,86.43,86.59,55244.0,68.9451,69.0407,68.8813,69.0088,55244.0
2020-06-01 14:55:00,86.59,86.66,86.34,86.39,74686.0,69.0088,69.0646,68.8096,68.8494,74686.0
2020-06-01 15:00:00,86.39,86.48,86.28,86.32,13799.0,68.8494,68.9212,68.7618,68.7937,13799.0
2020-06-01 15:05:00,86.3,86.37,86.13,86.34,70783.0,68.7777,68.8335,68.6422,68.8096,70783.0
2020-06-01 15:10:00,86.34,86.47,86.3,86.44,94115.0,68.8096,68.9132,68.7777,68.8893,94115.0
2020-06-01 15:15:00,86.45,86.51,86.35,86.51,87997.0,68.8973,68.9451,68.8176,68.9451,87997.0
2020-06-01 15:20:00,86.51,86.56,86.43,86.48,54848.0,68.9451,68.9849,68.8813,68.9212,54848.0
2020-06-01 15:25:00,86.47,86.66,86.29,86.29,151024.0,68.9132,69.0646,68.7697,68.7697,151024.0
2020-06-01 15:30:00,86.29,86.33,86.19,86.26,54442.0,68.7697,68.8016,68.69,68.7458,54442.0
2020-06-01 15:35:00,86.26,86.27,86.07,86.1,76718.0,68.7458,68.7538,68.5944,68.6183,76718.0
2020-06-01 15:40:00,86.09,86.18,85.96,86.02,71518.0,68.6104,68.6821,68.5067,68.5546,71518.0
2020-06-01 15:45:00,86.02,86.02,85.85,85.92,61230.0,68.5546,68.5546,68.4191,68.4749,61230.0
2020-06-01 15:50:00,85.91,86.18,85.8,86.08,112118.0,68.4669,68.6821,68.3792,68.6024,112118.0
2020-06-01 15:55:00,86.08,86.2,85.87,85.89,204545.0,68.6024,68.698,68.435,68.451,204545.0
2020-06-02 09:30:00,86.35,86.35,85.74,85.74,87226.0,68.8176,68.8176,68.3314,68.3314,87226.0
2020-06-02 09:35:00,85.78,85.89,85.63,85.79,61583.0,68.3633,68.451,68.2437,68.3713,61583.0
2020-06-02 09:40:00,85.84,85.84,85.41,85.59,51344.0,68.4111,68.4111,68.0684,68.2119,51344.0
2020-06-02 09:45:00,85.59,85.98,85.49,85.95,98392.0,68.2119,68.5227,68.1322,68.4988,98392.0
2020-06-02 09:50:00,85.93,86.0,85.79,85.97,38389.0,68.4828,68.5386,68.3713,68.5147,38389.0
2020-06-02 09:55:00,86.0,86.02,85.66,85.66,21667.0,68.5386,68.5546,68.2677,68.2677,21667.0
2020-06-02 10:00:00,85.67,85.74,85.53,85.74,41583.0,68.2756,68.3314,68.1641,68.3314,41583.0
2020-06-02 10:05:00,85.72,85.88,85.62,85.88,31381.0,68.3155,68.443,68.2358,68.443,31381.0
2020-06-02 10:10:00,85.89,85.92,85.73,85.74,16252.0,68.451,68.4749,68.3234,68.3314,16252.0
2020-06-02 10:15:00,85.75,85.8,85.61,85.62,20636.0,68.3394,68.3792,68.2278,68.2358,20636.0
2020-06-02 10:20:00,85.64,85.87,85.64,85.77,20041.0,68.2517,68.435,68.2517,68.3553,20041.0
2020-06-02 10:25:00,85.75,85.93,85.74,85.92,28443.0,68.3394,68.4828,68.3314,68.4749,28443.0
2020-06-02 10:30:00,85.93,85.99,85.89,85.92,31797.0,68.4828,68.5307,68.451,68.4749,31797.0
2020-06-02 10:35:00,85.91,86.08,85.89,86.05,114730.0,68.4669,68.6024,68.451,68.5785,114730.0
2020-06-02 10:40:00,86.07,86.12,85.91,85.97,70515.0,68.5944,68.6343,68.4669,68.5147,70515.0
2020-06-02 10:45:00,85.97,86.06,85.82,85.97,56300.0,68.5147,68.5864,68.3952,68.5147,56300.0
2020-06-02 10:50:00,85.95,85.97,85.76,85.83,33137.0,68.4988,68.5147,68.3474,68.4031,33137.0
2020-06-02 10:55:00,85.86,85.88,85.65,85.75,45132.0,68.4271,68.443,68.2597,68.3394,45132.0
2020-06-02 11:00:00,85.76,85.77,85.43,85.52,39985.0,68.3474,68.3553,68.0844,68.1561,39985.0
2020-06-02 11:05:00,85.52,85.56,85.34,85.4,34807.0,68.1561,68.188,68.0126,68.0604,34807.0
2020-06-02 11:10:00,85.39,85.43,85.18,85.18,69904.0,68.0525,68.0844,67.8851,67.8851,69904.0
2020-06-02 11:15:00,85.2,85.36,85.15,85.33,49414.0,67.9011,68.0286,67.8612,68.0047,49414.0
2020-06-02 11:20:00,85.36,85.6,85.35,85.54,41660.0,68.0286,68.2198,68.0206,68.172,41660.0
2020-06-02 11:25:00,85.55,85.77,85.45,85.46,68625.0,68.18,68.3553,68.1003,68.1083,68625.0
2020-06-02 11:30:00,85.46,85.73,85.37,85.66,74879.0,68.1083,68.3234,68.0365,68.2677,74879.0
2020-06-02 11:35:00,85.66,85.77,85.61,85.74,21763.0,68.2677,68.3553,68.2278,68.3314,21763.0
2020-06-02 11:40:00,85.73,85.8,85.66,85.75,18966.0,68.3234,68.3792,68.2677,68.3394,18966.0
2020-06-02 11:45:00,85.77,85.88,85.64,85.88,18464.0,68.3553,68.443,68.2517,68.443,18464.0
2020-06-02 11:50:00,85.86,85.91,85.76,85.79,15545.0,68.4271,68.4669,68.3474,68.3713,15545.0
2020-06-02 11:55:00,85.79,85.81,85.67,85.76,9663.0,68.3713,68.3872,68.2756,68.3474,9663.0
2020-06-02 12:00:00,85.77,85.94,85.74,85.93,9540.0,68.3553,68.4908,68.3314,68.4828,9540.0
2020-06-02 12:05:00,85.93,85.93,85.73,85.77,10133.0,68.4828,68.4828,68.3234,68.3553,10133.0
2020-06-02 12:10:00,85.75,85.85,85.73,85.8,10752.0,68.3394,68.4191,68.3234,68.3792,10752.0
2020-06-02 12:15:00,85.79,85.84,85.78,85.83,14977.0,68.3713,68.4111,68.3633,68.4031,14977.0
2020-06-02 12:20:00,85.84,85.88,85.71,85.73,11681.0,68.4111,68.443,68.3075,68.3234,11681.0
2020-06-02 12:25:00,85.71,85.81,85.69,85.81,12317.0,68.3075,68.3872,68.2916,68.3872,12317.0
2020-06-02 12:30:00,85.81,85.93,85.79,85.85,12681.0,68.3872,68.4828,68.3713,68.4191,12681.0
2020-06-02 12:35:00,85.86,85.88,85.74,85.77,11374.0,68.4271,68.443,68.3314,68.3553,11374.0
2020-06-02 12:40:00,85.75,85.81,85.71,85.78,7572.0,68.3394,68.3872,68.3075,68.3633,7572.0
2020-06-02 12:45:00,85.79,85.83,85.75,85.79,11239.0,68.3713,68.4031,68.3394,68.3713,11239.0
2020-06-02 12:50:00,85.8,85.82,85.52,85.52,21399.0,68.3792,68.3952,68.1561,68.1561,21399.0
2020-06-02 12:55:00,85.51,85.65,85.49,85.65,11652.0,68.1481,68.2597,68.1322,68.2597,11652.0
2020-06-02 13:00:00,85.65,85.67,85.61,85.65,13764.0,68.2597,68.2756,68.2278,68.2597,13764.0
2020-06-02 13:05:00,85.65,85.76,85.64,85.74,16365.0,68.2597,68.3474,68.2517,68.3314,16365.0
2020-06-02 13:10:00,85.73,85.83,85.72,85.79,24302.0,68.3234,68.4031,68.3155,68.3713,24302.0
2020-06-02 13:15:00,85.79,85.79,85.66,85.74,39015.0,68.3713,68.3713,68.2677,68.3314,39015.0
2020-06-02 13:20:00,85.73,85.77,85.69,85.75,45058.0,68.3234,68.3553,68.2916,68.3394,45058.0
2020-06-02 13:25:00,85.75,85.77,85.71,85.74,17788.0,68.3394,68.3553,68.3075,68.3314,17788.0
2020-06-02 13:30:00,85.74,85.74,85.59,85.71,13397.0,68.3314,68.3314,68.2119,68.3075,13397.0
2020-06-02 13:35:00,85.73,85.77,85.7,85.76,10845.0,68.3234,68.3553,68.2995,68.3474,10845.0
2020-06-02 13:40:00,85.76,85.81,85.73,85.74,19900.0,68.3474,68.3872,68.3234,68.3314,19900.0
2020-06-02 13:45:00,85.74,85.8,85.72,85.72,22806.0,68.3314,68.3792,68.3155,68.3155,22806.0
2020-06-02 13:50:00,85.73,85.75,85.7,85.72,9791.0,68.3234,68.3394,68.2995,68.3155,9791.0
2020-06-02 13:55:00,85.71,85.82,85.71,85.81,34680.0,68.3075,68.3952,68.3075,68.3872,34680.0
2020-06-02 14:00:00,85.81,85.81,85.75,85.78,52266.0,68.3872,68.3872,68.3394,68.3633,52266.0
2020-06-02 14:05:00,85.79,85.8,85.7,85.75,40214.0,68.3713,68.3792,68.2995,68.3394,40214.0
2020-06-02 14:10:00,85.75,85.78,85.66,85.66,20306.0,68.3394,68.3633,68.2677,68.2677,20306.0
2020-06-02 14:15:00,85.65,85.83,85.65,85.77,38555.0,68.2597,68.4031,68.2597,68.3553,38555.0
2020-06-02 14:20:00,85.77,85.82,85.73,85.81,15394.0,68.3553,68.3952,68.3234,68.3872,15394.0
2020-06-02 14:25:00,85.81,85.83,85.7,85.75,10418.0,68.3872,68.4031,68.2995,68.3394,10418.0
2020-06-02 14:30:00,85.75,85.75,85.65,85.67,30880.0,68.3394,68.3394,68.2597,68.2756,30880.0
2020-06-02 14:35:00,85.67,85.71,85.55,85.56,12289.0,68.2756,68.3075,68.18,68.188,12289.0
2020-06-02 14:40:00,85.57,85.59,85.48,85.51,15422.0,68.1959,68.2119,68.1242,68.1481,15422.0
2020-06-02 14:45:00,85.52,85.63,85.5,85.63,19823.0,68.1561,68.2437,68.1401,68.2437,19823.0
2020-06-02 14:50:00,85.64,85.68,85.6,85.6,11415.0,68.2517,68.2836,68.2198,68.2198,11415.0
2020-06-02 14:55:00,85.62,85.67,85.57,85.59,19099.0,68.2358,68.2756,68.1959,68.2119,19099.0
2020-06-02 15:00:00,85.61,85.63,85.54,85.55,17864.0,68.2278,68.2437,68.172,68.18,17864.0
2020-06-02 15:05:00,85.55,85.59,85.47,85.49,16575.0,68.18,68.2119,68.1162,68.1322,16575.0
2020-06-02 15:10:00,85.5,85.62,85.46,85.59,21974.0,68.1401,68.2358,68.1083,68.2119,21974.0
2020-06-02 15:15:00,85.58,85.6,85.4,85.5,33995.0,68.2039,68.2198,68.0604,68.1401,33995.0
2020-06-02 15:20:00,85.49,85.52,85.44,85.46,24053.0,68.1322,68.1561,68.0923,68.1083,24053.0
2020-06-02 15:25:00,85.45,85.63,85.44,85.6,29416.0,68.1003,68.2437,68.0923,68.2198,29416.0
2020-06-02 15:30:00,85.59,85.63,85.52,85.59,24878.0,68.2119,68.2437,68.1561,68.2119,24878.0
2020-06-02 15:35:00,85.61,85.76,85.6,85.61,25543.0,68.2278,68.3474,68.2198,68.2278,25543.0
2020-06-02 15:40:00,85.62,85.74,85.6,85.73,32285.0,68.2358,68.3314,68.2198,68.3234,32285.0
2020-06-02 15:45:00,85.74,85.94,85.68,85.87,47363.0,68.3314,68.4908,68.2836,68.435,47363.0
2020-06-02 15:50:00,85.9,86.12,85.9,86.11,71596.0,68.4589,68.6343,68.4589,68.6263,71596.0
2020-06-02 15:55:00,86.11,86.28,85.99,86.25,161165.0,68.6263,68.7618,68.5307,68.7379,161165.0
2020-06-03 09:30:00,87.0,87.26,86.67,87.25,112554.0,69.3356,69.5428,69.0726,69.5348,112554.0
2020-06-03 09:35:00,87.26,87.34,86.91,87.0,44045.0,69.5428,69.6066,69.2639,69.3356,44045.0
2020-06-03 09:40:00,86.97,86.97,86.74,86.87,18016.0,69.3117,69.3117,69.1284,69.232,18016.0
2020-06-03 09:45:00,86.84,86.87,86.73,86.74,44425.0,69.2081,69.232,69.1204,69.1284,44425.0
2020-06-03 09:50:00,86.73,86.74,86.48,86.48,31973.0,69.1204,69.1284,68.9212,68.9212,31973.0
2020-06-03 09:55:00,86.5,86.61,86.44,86.49,86503.0,68.9371,69.0248,68.8893,68.9291,86503.0
2020-06-03 10:00:00,86.46,86.64,86.38,86.59,36767.0,68.9052,69.0487,68.8415,69.0088,36767.0
2020-06-03 10:05:00,86.56,86.57,86.36,86.47,15137.0,68.9849,68.9929,68.8255,68.9132,15137.0
2020-06-03 10:10:00,86.48,86.62,86.48,86.55,16462.0,68.9212,69.0327,68.9212,68.977,16462.0
2020-06-03 10:15:00,86.57,86.77,86.56,86.61,15945.0,68.9929,69.1523,68.9849,69.0248,15945.0
2020-06-03 10:20:00,86.59,86.72,86.51,86.7,21499.0,69.0088,69.1124,68.9451,69.0965,21499.0
2020-06-03 10:25:00,86.7,86.73,86.51,86.54,15969.0,69.0965,69.1204,68.9451,68.969,15969.0
2020-06-03 10:30:00,86.52,86.58,86.45,86.58,12106.0,68.953,69.0009,68.8973,69.0009,12106.0
2020-06-03 10:35:00,86.59,86.73,86.56,86.7,27149.0,69.0088,69.1204,68.9849,69.0965,27149.0
2020-06-03 10:40:00,86.7,86.71,86.47,86.49,19917.0,69.0965,69.1045,68.9132,68.9291,19917.0
2020-06-03 10:45:00,86.48,86.52,86.39,86.44,27804.0,68.9212,68.953,68.8494,68.8893,27804.0
2020-06-03 10:50:00,86.43,86.43,86.08,86.09,27752.0,68.8813,68.8813,68.6024,68.6104,27752.0
2020-06-03 10:55:00,86.08,86.09,85.87,85.91,36681.0,68.6024,68.6104,68.435,68.4669,36681.0
2020-06-03 11:00:00,85.92,86.26,85.92,86.15,87017.0,68.4749,68.7458,68.4749,68.6582,87017.0
2020-06-03 11:05:00,86.15,86.51,86.12,86.45,19807.0,68.6582,68.9451,68.6343,68.8973,19807.0
2020-06-03 11:10:00,86.43,86.59,86.35,86.52,17600.0,68.8813,69.0088,68.8176,68.953,17600.0
2020-06-03 11:15:00,86.55,86.72,86.55,86.7,16998.0,68.977,69.1124,68.977,69.0965,16998.0
2020-06-03 11:20:00,86.7,86.73,86.51,86.51,14587.0,69.0965,69.1204,68.9451,68.9451,14587.0
2020-06-03 11:25:00,86.51,86.63,86.48,86.59,14876.0,68.9451,69.0407,68.9212,69.0088,14876.0
2020-06-03 11:30:00,86.59,86.8,86.48,86.78,35160.0,69.0088,69.1762,68.9212,69.1603,35160.0
2020-06-03 11:35:00,86.76,86.82,86.66,86.79,27269.0,69.1443,69.1921,69.0646,69.1682,27269.0
2020-06-03 11:40:00,86.81,86.84,86.67,86.72,19722.0,69.1842,69.2081,69.0726,69.1124,19722.0
2020-06-03 11:45:00,86.71,86.83,86.71,86.83,16395.0,69.1045,69.2001,69.1045,69.2001,16395.0
2020-06-03 11:50:00,86.8,86.9,86.65,86.67,35523.0,69.1762,69.2559,69.0566,69.0726,35523.0
2020-06-03 11:55:00,86.67,86.71,86.6,86.65,21451.0,69.0726,69.1045,69.0168,69.0566,21451.0
2020-06-03 12:00:00,86.64,86.67,86.47,86.63,28738.0,69.0487,69.0726,68.9132,69.0407,28738.0
2020-06-03 12:05:00,86.64,86.77,86.5,86.77,17078.0,69.0487,69.1523,68.9371,69.1523,17078.0
2020-06-03 12:10:00,86.74,86.83,86.66,86.77,20938.0,69.1284,69.2001,69.0646,69.1523,20938.0
2020-06-03 12:15:00,86.76,86.87,86.67,86.82,20115.0,69.1443,69.232,69.0726,69.1921,20115.0
2020-06-03 12:20:00,86.84,86.89,86.77,86.82,15705.0,69.2081,69.2479,69.1523,69.1921,15705.0
2020-06-03 12:25:00,86.82,86.94,86.78,86.85,23562.0,69.1921,69.2878,69.1603,69.216,23562.0
2020-06-03 12:30:00,86.84,86.91,86.8,86.9,10930.0,69.2081,69.2639,69.1762,69.2559,10930.0
2020-06-03 12:35:00,86.9,86.93,86.76,86.77,10310.0,69.2559,69.2798,69.1443,69.1523,10310.0
2020-06-03 12:40:00,86.77,86.79,86.56,86.56,14316.0,69.1523,69.1682,68.9849,68.9849,14316.0
2020-06-03 12:45:00,86.58,86.67,86.58,86.66,17103.0,69.0009,69.0726,69.0009,69.0646,17103.0
2020-06-03 12:50:00,86.67,86.73,86.65,86.7,15326.0,69.0726,69.1204,69.0566,69.0965,15326.0
2020-06-03 12:55:00,86.7,86.71,86.29,86.3,26239.0,69.0965,69.1045,68.7697,68.7777,26239.0
2020-06-03 13:00:00,86.3,86.36,86.22,86.28,22985.0,68.7777,68.8255,68.714,68.7618,22985.0
2020-06-03 13:05:00,86.28,86.36,86.28,86.28,24309.0,68.7618,68.8255,68.7618,68.7618,24309.0
2020-06-03 13:10:00,86.28,86.32,86.24,86.29,21059.0,68.7618,68.7937,68.7299,68.7697,21059.0
2020-06-03 13:15:00,86.29,86.34,86.22,86.31,17569.0,68.7697,68.8096,68.714,68.7857,17569.0
2020-06-03 13:20:00,86.31,86.43,86.31,86.39,18400.0,68.7857,68.8813,68.7857,68.8494,18400.0
2020-06-03 13:25:00,86.4,86.41,86.38,86.38,20797.0,68.8574,68.8654,68.8415,68.8415,20797.0
2020-06-03 13:30:00,86.39,86.43,86.36,86.38,20070.0,68.8494,68.8813,68.8255,68.8415,20070.0
2020-06-03 13:35:00,86.39,86.54,86.39,86.54,22299.0,68.8494,68.969,68.8494,68.969,22299.0
2020-06-03 13:40:00,86.55,86.57,86.47,86.53,16346.0,68.977,68.9929,68.9132,68.961,16346.0
2020-06-03 13:45:00,86.52,86.59,86.45,86.45,16301.0,68.953,69.0088,68.8973,68.8973,16301.0
2020-06-03 13:50:00,86.45,86.46,86.31,86.34,16725.0,68.8973,68.9052,68.7857,68.8096,16725.0
2020-06-03 13:55:00,86.34,86.35,86.24,86.34,16997.0,68.8096,68.8176,68.7299,68.8096,16997.0
2020-06-03 14:00:00,86.32,86.6,86.32,86.55,21718.0,68.7937,69.0168,68.7937,68.977,21718.0
2020-06-03 14:05:00,86.56,86.57,86.43,86.43,10629.0,68.9849,68.9929,68.8813,68.8813,10629.0
2020-06-03 14:10:00,86.44,86.52,86.43,86.48,18512.0,68.8893,68.953,68.8813,68.9212,18512.0
2020-06-03 14:15:00,86.47,86.51,86.45,86.45,18523.0,68.9132,68.9451,68.8973,68.8973,18523.0
2020-06-03 14:20:00,86.45,86.58,86.45,86.55,22477.0,68.8973,69.0009,68.8973,68.977,22477.0
2020-06-03 14:25:00,86.54,86.56,86.48,86.49,27472.0,68.969,68.9849,68.9212,68.9291,27472.0
2020-06-03 14:30:00,86.48,86.55,86.41,86.52,21139.0,68.9212,68.977,68.8654,68.953,21139.0
2020-06-03 14:35:00,86.52,86.65,86.47,86.47,14817.0,68.953,69.0566,68.9132,68.9132,14817.0
2020-06-03 14:40:00,86.45,86.49,86.43,86.48,12883.0,68.8973,68.9291,68.8813,68.9212,12883.0
2020-06-03 14:45:00,86.47,86.52,86.42,86.44,19397.0,68.9132,68.953,68.8733,68.8893,19397.0
2020-06-03 14:50:00,86.43,86.55,86.41,86.48,13816.0,68.8813,68.977,68.8654,68.9212,13816.0
2020-06-03 14:55:00,86.49,86.49,86.41,86.45,18121.0,68.9291,68.9291,68.8654,68.8973,18121.0
2020-06-03 15:00:00,86.45,86.45,86.33,86.38,15072.0,68.8973,68.8973,68.8016,68.8415,15072.0
2020-06-03 15:05:00,86.4,86.49,86.37,86.4,20170.0,68.8574,68.9291,68.8335,68.8574,20170.0
2020-06-03 15:10:00,86.4,86.46,86.34,86.43,28267.0,68.8574,68.9052,68.8096,68.8813,28267.0
2020-06-03 15:15:00,86.42,86.51,86.42,86.51,18449.0,68.8733,68.9451,68.8733,68.9451,18449.0
2020-06-03 15:20:00,86.51,86.51,86.37,86.47,55994.0,68.9451,68.9451,68.8335,68.9132,55994.0
2020-06-03 15:25:00,86.46,86.5,86.4,86.44,56213.0,68.9052,68.9371,68.8574,68.8893,56213.0
2020-06-03 15:30:00,86.44,86.55,86.38,86.54,41398.0,68.8893,68.977,68.8415,68.969,41398.0
2020-06-03 15:35:00,86.53,86.6,86.49,86.6,34917.0,68.961,69.0168,68.9291,69.0168,34917.0
2020-06-03 15:40:00,86.59,86.67,86.56,86.63,71120.0,69.0088,69.0726,68.9849,69.0407,71120.0
2020-06-03 15:45:00,86.63,86.63,86.47,86.6,69848.0,69.0407,69.0407,68.9132,69.0168,69848.0
2020-06-03 15:50:00,86.66,86.67,86.45,86.64,89160.0,69.0646,69.0726,68.8973,69.0487,89160.0
2020-06-03 15:55:00,86.63,86.64,86.46,86.49,195811.0,69.0407,69.0487,68.9052,68.9291,195811.0
2020-06-04 09:30:00,85.03,85.23,84.45,84.87,260338.0,68.5153,68.6765,68.048,68.3864,260338.0
2020-06-04 09:35:00,84.84,85.16,84.81,85.14,188557.0,68.3622,68.6201,68.3381,68.604,188557.0
2020-06-04 09:40:00,85.19,85.21,85.03,85.11,67397.0,68.6443,68.6604,68.5153,68.5798,67397.0
2020-06-04 09:45:00,85.12,85.37,84.76,84.81,34971.0,68.5879,68.7893,68.2978,68.3381,34971.0
2020-06-04 09:50:00,84.79,84.87,84.7,84.8,43967.0,68.3219,68.3864,68.2494,68.33,43967.0
2020-06-04 09:55:00,84.79,85.1,84.75,84.98,36595.0,68.3219,68.5717,68.2897,68.475,36595.0
2020-06-04 10:00:00,85.0,85.09,84.76,84.76,30259.0,68.4912,68.5637,68.2978,68.2978,30259.0
2020-06-04 10:05:00,84.77,84.83,84.43,84.43,44232.0,68.3058,68.3542,68.0319,68.0319,44232.0
2020-06-04 10:10:00,84.4,84.5,84.34,84.4,94495.0,68.0077,68.0883,67.9593,68.0077,94495.0
2020-06-04 10:15:00,84.39,84.59,84.35,84.47,32438.0,67.9996,68.1608,67.9674,68.0641,32438.0
2020-06-04 10:20:00,84.43,84.51,84.21,84.3,21205.0,68.0319,68.0963,67.8546,67.9271,21205.0
2020-06-04 10:25:00,84.3,84.54,84.3,84.48,21090.0,67.9271,68.1205,67.9271,68.0722,21090.0
2020-06-04 10:30:00,84.48,84.59,84.48,84.57,26377.0,68.0722,68.1608,68.0722,68.1447,26377.0
2020-06-04 10:35:00,84.59,84.76,84.59,84.72,30716.0,68.1608,68.2978,68.1608,68.2655,30716.0
2020-06-04 10:40:00,84.75,84.85,84.57,84.65,20173.0,68.2897,68.3703,68.1447,68.2091,20173.0
2020-06-04 10:45:00,84.67,84.67,84.52,84.61,24106.0,68.2253,68.2253,68.1044,68.1769,24106.0
2020-06-04 10:50:00,84.59,84.66,84.54,84.55,25225.0,68.1608,68.2172,68.1205,68.1286,25225.0
2020-06-04 10:55:00,84.55,84.68,84.5,84.62,112484.0,68.1286,68.2333,68.0883,68.185,112484.0
2020-06-04 11:00:00,84.63,84.68,84.49,84.54,43579.0,68.193,68.2333,68.0802,68.1205,43579.0
2020-06-04 11:05:00,84.53,84.56,84.33,84.43,25519.0,68.1124,68.1366,67.9513,68.0319,25519.0
2020-06-04 11:10:00,84.43,84.47,84.34,84.43,21144.0,68.0319,68.0641,67.9593,68.0319,21144.0
2020-06-04 11:15:00,84.44,84.44,84.24,84.38,26563.0,68.0399,68.0399,67.8788,67.9916,26563.0
2020-06-04 11:20:00,84.4,84.62,84.37,84.6,22877.0,68.0077,68.185,67.9835,68.1688,22877.0
2020-06-04 11:25:00,84.61,84.62,84.43,84.53,19999.0,68.1769,68.185,68.0319,68.1124,19999.0
2020-06-04 11:30:00,84.52,84.65,84.48,84.64,24344.0,68.1044,68.2091,68.0722,68.2011,24344.0
2020-06-04 11:35:00,84.6,84.6,84.5,84.52,25019.0,68.1688,68.1688,68.0883,68.1044,25019.0
2020-06-04 11:40:00,84.52,84.58,84.44,84.55,19710.0,68.1044,68.1527,68.0399,68.1286,19710.0
2020-06-04 11:45:00,84.57,84.63,84.51,84.54,20844.0,68.1447,68.193,68.0963,68.1205,20844.0
2020-06-04 11:50:00,84.54,84.55,84.41,84.41,13716.0,68.1205,68.1286,68.0158,68.0158,13716.0
2020-06-04 11:55:00,84.42,84.59,84.42,84.56,18725.0,68.0238,68.1608,68.0238,68.1366,18725.0
2020-06-04 12:00:00,84.55,84.58,84.29,84.35,26133.0,68.1286,68.1527,67.9191,67.9674,26133.0
2020-06-04 12:05:00,84.38,84.41,84.3,84.36,13002.0,67.9916,68.0158,67.9271,67.9755,13002.0
2020-06-04 12:10:00,84.39,84.44,84.29,84.32,16655.0,67.9996,68.0399,67.9191,67.9432,16655.0
2020-06-04 12:15:00,84.33,84.42,84.31,84.42,11037.0,67.9513,68.0238,67.9352,68.0238,11037.0
2020-06-04 12:20:00,84.42,84.76,84.41,84.74,12610.0,68.0238,68.2978,68.0158,68.2817,12610.0
2020-06-04 12:25:00,84.71,84.71,84.57,84.69,21139.0,68.2575,68.2575,68.1447,68.2414,21139.0
2020-06-04 12:30:00,84.69,84.75,84.5,84.58,43327.0,68.2414,68.2897,68.0883,68.1527,43327.0
2020-06-04 12:35:00,84.6,84.81,84.6,84.75,15755.0,68.1688,68.3381,68.1688,68.2897,15755.0
2020-06-04 12:40:00,84.74,84.82,84.72,84.77,13037.0,68.2817,68.3461,68.2655,68.3058,13037.0
2020-06-04 12:45:00,84.77,84.79,84.72,84.76,12280.0,68.3058,68.3219,68.2655,68.2978,12280.0
2020-06-04 12:50:00,84.75,84.78,84.63,84.63,12796.0,68.2897,68.3139,68.193,68.193,12796.0
2020-06-04 12:55:00,84.61,84.63,84.47,84.47,12567.0,68.1769,68.193,68.0641,68.0641,12567.0
2020-06-04 13:00:00,84.47,84.53,84.45,84.52,13999.0,68.0641,68.1124,68.048,68.1044,13999.0
2020-06-04 13:05:00,84.55,84.78,84.53,84.78,17106.0,68.1286,68.3139,68.1124,68.3139,17106.0
2020-06-04 13:10:00,84.81,84.9,84.78,84.8,11432.0,68.3381,68.4106,68.3139,68.33,11432.0
2020-06-04 13:15:00,84.78,84.82,84.74,84.78,11176.0,68.3139,68.3461,68.2817,68.3139,11176.0
2020-06-04 13:20:00,84.77,84.8,84.62,84.62,13286.0,68.3058,68.33,68.185,68.185,13286.0
2020-06-04 13:25:00,84.6,84.63,84.44,84.45,24542.0,68.1688,68.193,68.0399,68.048,24542.0
2020-06-04 13:30:00,84.48,84.49,84.26,84.26,16562.0,68.0722,68.0802,67.8949,67.8949,16562.0
2020-06-04 13:35:00,84.26,84.45,84.24,84.42,34256.0,67.8949,68.048,67.8788,68.0238,34256.0
2020-06-04 13:40:00,84.41,84.47,84.28,84.35,24060.0,68.0158,68.0641,67.911,67.9674,24060.0
2020-06-04 13:45:00,84.33,84.37,84.31,84.32,28561.0,67.9513,67.9835,67.9352,67.9432,28561.0
2020-06-04 13:50:00,84.32,84.36,84.25,84.26,25584.0,67.9432,67.9755,67.8868,67.8949,25584.0
2020-06-04 13:55:00,84.27,84.3,84.2,84.22,19817.0,67.9029,67.9271,67.8465,67.8627,19817.0
2020-06-04 14:00:00,84.22,84.26,84.06,84.07,33778.0,67.8627,67.8949,67.7337,67.7418,33778.0
2020-06-04 14:05:00,84.07,84.14,84.05,84.09,22922.0,67.7418,67.7982,67.7257,67.7579,22922.0
2020-06-04 14:10:00,84.09,84.16,83.97,84.14,21253.0,67.7579,67.8143,67.6612,67.7982,21253.0
2020-06-04 14:15:00,84.14,84.17,84.04,84.07,20106.0,67.7982,67.8224,67.7176,67.7418,20106.0
2020-06-04 14:20:00,84.06,84.06,83.99,84.02,17932.0,67.7337,67.7337,67.6773,67.7015,17932.0
2020-06-04 14:25:00,84.02,84.26,84.01,84.26,18449.0,67.7015,67.8949,67.6934,67.8949,18449.0
2020-06-04 14:30:00,84.24,84.24,84.08,84.24,11502.0,67.8788,67.8788,67.7498,67.8788,11502.0
2020-06-04 14:35:00,84.24,84.33,84.06,84.08,21293.0,67.8788,67.9513,67.7337,67.7498,21293.0
2020-06-04 14:40:00,84.07,84.09,83.99,83.99,23796.0,67.7418,67.7579,67.6773,67.6773,23796.0
2020-06-04 14:45:00,84.0,84.08,83.95,84.07,15808.0,67.6854,67.7498,67.6451,67.7418,15808.0
2020-06-04 14:50:00,84.06,84.06,84.02,84.05,25803.0,67.7337,67.7337,67.7015,67.7257,25803.0
2020-06-04 14:55:00,84.05,84.07,83.9,83.94,29953.0,67.7257,67.7418,67.6048,67.637,29953.0
2020-06-04 15:00:00,83.95,84.06,83.92,83.99,24000.0,67.6451,67.7337,67.6209,67.6773,24000.0
2020-06-04 15:05:00,83.98,84.03,83.92,84.0,22655.0,67.6693,67.7096,67.6209,67.6854,22655.0
2020-06-04 15:10:00,84.02,84.03,83.81,83.82,37123.0,67.7015,67.7096,67.5323,67.5403,37123.0
2020-06-04 15:15:00,83.84,83.9,83.64,83.72,64817.0,67.5565,67.6048,67.3953,67.4598,64817.0
2020-06-04 15:20:00,83.72,83.93,83.7,83.88,69938.0,67.4598,67.629,67.4436,67.5887,69938.0
2020-06-04 15:25:00,83.9,84.1,83.88,84.1,32889.0,67.6048,67.766,67.5887,67.766,32889.0
2020-06-04 15:30:00,84.1,84.36,84.09,84.31,47772.0,67.766,67.9755,67.7579,67.9352,47772.0
2020-06-04 15:35:00,84.3,84.38,84.24,84.25,49195.0,67.9271,67.9916,67.8788,67.8868,49195.0
2020-06-04 15:40:00,84.23,84.39,84.22,84.3,47730.0,67.8707,67.9996,67.8627,67.9271,47730.0
2020-06-04 15:45:00,84.31,84.49,84.27,84.31,63345.0,67.9352,68.0802,67.9029,67.9352,63345.0
2020-06-04 15:50:00,84.33,84.55,84.26,84.5,92268.0,67.9513,68.1286,67.8949,68.0883,92268.0
2020-06-04 15:55:00,84.51,84.99,84.5,84.96,259343.0,68.0963,68.4831,68.0883,68.4589,259343.0
2020-06-05 09:30:00,85.49,85.76,85.13,85.72,70570.0,68.886,69.1036,68.5959,69.0713,70570.0
2020-06-05 09:35:00,85.71,85.82,85.31,85.31,56926.0,69.0633,69.1519,68.741,68.741,56926.0
2020-06-05 09:40:00,85.3,85.35,85.07,85.19,36171.0,68.7329,68.7732,68.5476,68.6443,36171.0
2020-06-05 09:45:00,85.23,85.39,85.05,85.15,33880.0,68.6765,68.8054,68.5314,68.612,33880.0
2020-06-05 09:50:00,85.16,85.17,84.95,85.07,35040.0,68.6201,68.6281,68.4509,68.5476,35040.0
2020-06-05 09:55:00,85.07,85.08,84.94,84.97,66373.0,68.5476,68.5556,68.4428,68.467,66373.0
2020-06-05 10:00:00,84.96,85.06,84.82,84.96,60519.0,68.4589,68.5395,68.3461,68.4589,60519.0
2020-06-05 10:05:00,84.9,84.93,84.29,84.34,46728.0,68.4106,68.4348,67.9191,67.9593,46728.0
2020-06-05 10:10:00,84.35,84.69,84.34,84.62,35235.0,67.9674,68.2414,67.9593,68.185,35235.0
2020-06-05 10:15:00,84.61,84.76,84.58,84.67,33954.0,68.1769,68.2978,68.1527,68.2253,33954.0
2020-06-05 10:20:00,84.66,84.7,84.48,84.59,32626.0,68.2172,68.2494,68.0722,68.1608,32626.0
2020-06-05 10:25:00,84.59,84.61,84.45,84.51,22703.0,68.1608,68.1769,68.048,68.0963,22703.0
2020-06-05 10:30:00,84.51,84.66,84.42,84.63,38223.0,68.0963,68.2172,68.0238,68.193,38223.0
2020-06-05 10:35:00,84.62,84.76,84.59,84.69,32011.0,68.185,68.2978,68.1608,68.2414,32011.0
2020-06-05 10:40:00,84.67,84.68,84.56,84.6,49911.0,68.2253,68.2333,68.1366,68.1688,49911.0
2020-06-05 10:45:00,84.58,84.67,84.52,84.53,35354.0,68.1527,68.2253,68.1044,68.1124,35354.0
2020-06-05 10:50:00,84.54,84.68,84.49,84.67,37652.0,68.1205,68.2333,68.0802,68.2253,37652.0
2020-06-05 10:55:00,84.67,84.84,84.67,84.79,19931.0,68.2253,68.3622,68.2253,68.3219,19931.0
2020-06-05 11:00:00,84.8,85.07,84.78,85.07,38587.0,68.33,68.5476,68.3139,68.5476,38587.0
2020-06-05 11:05:00,85.06,85.42,85.05,85.38,21839.0,68.5395,68.8296,68.5314,68.7974,21839.0
2020-06-05 11:10:00,85.39,85.4,85.23,85.34,22114.0,68.8054,68.8135,68.6765,68.7651,22114.0
2020-06-05 11:15:00,85.34,85.57,85.3,85.53,116562.0,68.7651,68.9505,68.7329,68.9182,116562.0
2020-06-05 11:20:00,85.55,85.74,85.49,85.73,20281.0,68.9343,69.0874,68.886,69.0794,20281.0
2020-06-05 11:25:00,85.74,85.75,85.51,85.59,50120.0,69.0874,69.0955,68.9021,68.9666,50120.0
2020-06-05 11:30:00,85.61,85.93,85.61,85.79,23894.0,68.9827,69.2405,68.9827,69.1277,23894.0
2020-06-05 11:35:00,85.77,85.79,85.53,85.59,20288.0,69.1116,69.1277,68.9182,68.9666,20288.0
2020-06-05 11:40:00,85.59,85.68,85.56,85.65,20306.0,68.9666,69.0391,68.9424,69.0149,20306.0
2020-06-05 11:45:00,85.63,85.74,85.63,85.71,7807.0,68.9988,69.0874,68.9988,69.0633,7807.0
2020-06-05 11:50:00,85.72,85.92,85.71,85.88,17086.0,69.0713,69.2325,69.0633,69.2002,17086.0
2020-06-05 11:55:00,85.86,85.87,85.62,85.68,11921.0,69.1841,69.1922,68.9907,69.0391,11921.0
2020-06-05 12:00:00,85.71,85.72,85.55,85.6,18829.0,69.0633,69.0713,68.9343,68.9746,18829.0
2020-06-05 12:05:00,85.61,85.63,85.45,85.45,34877.0,68.9827,68.9988,68.8538,68.8538,34877.0
2020-06-05 12:10:00,85.45,85.46,85.2,85.23,47684.0,68.8538,68.8618,68.6523,68.6765,47684.0
2020-06-05 12:15:00,85.23,85.23,85.01,85.02,34129.0,68.6765,68.6765,68.4992,68.5073,34129.0
2020-06-05 12:20:00,85.02,85.17,85.01,85.17,26747.0,68.5073,68.6281,68.4992,68.6281,26747.0
2020-06-05 12:25:00,85.17,85.19,84.9,84.98,43052.0,68.6281,68.6443,68.4106,68.475,43052.0
2020-06-05 12:30:00,84.97,85.07,84.9,84.95,28892.0,68.467,68.5476,68.4106,68.4509,28892.0
2020-06-05 12:35:00,84.95,84.96,84.69,84.76,33986.0,68.4509,68.4589,68.2414,68.2978,33986.0
2020-06-05 12:40:00,84.78,84.85,84.66,84.69,20395.0,68.3139,68.3703,68.2172,68.2414,20395.0
2020-06-05 12:45:00,84.7,84.82,84.66,84.82,70082.0,68.2494,68.3461,68.2172,68.3461,70082.0
2020-06-05 12:50:00,84.81,84.83,84.64,84.75,24021.0,68.3381,68.3542,68.2011,68.2897,24021.0
2020-06-05 12:55:00,84.75,84.76,84.56,84.63,28090.0,68.2897,68.2978,68.1366,68.193,28090.0
2020-06-05 13:00:00,84.63,84.85,84.56,84.81,38571.0,68.193,68.3703,68.1366,68.3381,38571.0
2020-06-05 13:05:00,84.8,84.86,84.72,84.76,26316.0,68.33,68.3784,68.2655,68.2978,26316.0
2020-06-05 13:10:00,84.75,84.78,84.67,84.75,19866.0,68.2897,68.3139,68.2253,68.2897,19866.0
2020-06-05 13:15:00,84.75,84.83,84.74,84.83,21792.0,68.2897,68.3542,68.2817,68.3542,21792.0
2020-06-05 13:20:00,84.83,84.85,84.76,84.8,19885.0,68.3542,68.3703,68.2978,68.33,19885.0
2020-06-05 13:25:00,84.83,85.1,84.76,85.06,17944.0,68.3542,68.5717,68.2978,68.5395,17944.0
2020-06-05 13:30:00,85.06,85.13,84.89,84.91,22791.0,68.5395,68.5959,68.4025,68.4186,22791.0
2020-06-05 13:35:00,84.91,84.95,84.8,84.93,23701.0,68.4186,68.4509,68.33,68.4348,23701.0
2020-06-05 13:40:00,84.93,85.02,84.84,84.86,41746.0,68.4348,68.5073,68.3622,68.3784,41746.0
2020-06-05 13:45:00,84.87,84.93,84.81,84.81,19369.0,68.3864,68.4348,68.3381,68.3381,19369.0
2020-06-05 13:50:00,84.81,84.96,84.79,84.9,20102.0,68.3381,68.4589,68.3219,68.4106,20102.0
2020-06-05 13:55:00,84.9,84.9,84.81,84.86,14166.0,68.4106,68.4106,68.3381,68.3784,14166.0
2020-06-05 14:00:00,84.87,85.09,84.87,85.05,18330.0,68.3864,68.5637,68.3864,68.5314,18330.0
2020-06-05 14:05:00,85.04,85.05,84.96,85.0,22002.0,68.5234,68.5314,68.4589,68.4912,22002.0
2020-06-05 14:10:00,85.01,85.07,84.9,84.9,17791.0,68.4992,68.5476,68.4106,68.4106,17791.0
2020-06-05 14:15:00,84.89,84.93,84.81,84.93,22144.0,68.4025,68.4348,68.3381,68.4348,22144.0
2020-06-05 14:20:00,84.93,85.15,84.93,85.12,25272.0,68.4348,68.612,68.4348,68.5879,25272.0
2020-06-05 14:25:00,85.14,85.19,85.06,85.17,27925.0,68.604,68.6443,68.5395,68.6281,27925.0
2020-06-05 14:30:00,85.19,85.23,85.13,85.17,11691.0,68.6443,68.6765,68.5959,68.6281,11691.0
2020-06-05 14:35:00,85.15,85.3,85.04,85.3,27907.0,68.612,68.7329,68.5234,68.7329,27907.0
2020-06-05 14:40:00,85.32,85.4,85.19,85.26,18850.0,68.749,68.8135,68.6443,68.7007,18850.0
2020-06-05 14:45:00,85.27,85.3,85.19,85.24,18278.0,68.7087,68.7329,68.6443,68.6845,18278.0
2020-06-05 14:50:00,85.27,85.27,85.04,85.06,21458.0,68.7087,68.7087,68.5234,68.5395,21458.0
2020-06-05 14:55:00,85.06,85.11,84.95,85.04,21552.0,68.5395,68.5798,68.4509,68.5234,21552.0
2020-06-05 15:00:00,85.06,85.16,85.0,85.0,29365.0,68.5395,68.6201,68.4912,68.4912,29365.0
2020-06-05 15:05:00,85.02,85.03,84.91,84.99,33602.0,68.5073,68.5153,68.4186,68.4831,33602.0
2020-06-05 15:10:00,85.0,85.0,84.87,84.88,28027.0,68.4912,68.4912,68.3864,68.3945,28027.0
2020-06-05 15:15:00,84.88,84.91,84.76,84.84,34242.0,68.3945,68.4186,68.2978,68.3622,34242.0
2020-06-05 15:20:00,84.84,84.93,84.8,84.93,33671.0,68.3622,68.4348,68.33,68.4348,33671.0
2020-06-05 15:25:00,84.92,85.05,84.91,85.02,33075.0,68.4267,68.5314,68.4186,68.5073,33075.0
2020-06-05 15:30:00,85.02,85.08,84.88,84.88,36848.0,68.5073,68.5556,68.3945,68.3945,36848.0
2020-06-05 15:35:00,84.89,84.98,84.81,84.84,41713.0,68.4025,68.475,68.3381,68.3622,41713.0
2020-06-05 15:40:00,84.84,84.84,84.61,84.64,66143.0,68.3622,68.3622,68.1769,68.2011,66143.0
2020-06-05 15:45:00,84.63,84.63,84.36,84.37,76787.0,68.193,68.193,67.9755,67.9835,76787.0
2020-06-05 15:50:00,84.37,84.43,84.13,84.18,125936.0,67.9835,68.0319,67.7901,67.8304,125936.0
2020-06-05 15:55:00,84.19,84.36,84.15,84.27,220687.0,67.8385,67.9755,67.8062,67.9029,220687.0
2020-06-08 09:30:00,83.86,84.0,83.21,83.92,93410.0,67.5726,67.6854,67.0488,67.6209,93410.0
2020-06-08 09:35:00,83.93,84.1,83.82,84.1,37191.0,67.629,67.766,67.5403,67.766,37191.0
2020-06-08 09:40:00,84.12,84.2,83.93,84.19,32929.0,67.7821,67.8465,67.629,67.8385,32929.0
2020-06-08 09:45:00,84.13,84.7,84.12,84.65,30742.0,67.7901,68.2494,67.7821,68.2091,30742.0
2020-06-08 09:50:00,84.68,84.69,84.51,84.58,21645.0,68.2333,68.2414,68.0963,68.1527,21645.0
2020-06-08 09:55:00,84.56,84.7,84.47,84.69,26191.0,68.1366,68.2494,68.0641,68.2414,26191.0
2020-06-08 10:00:00,84.66,84.89,84.62,84.82,36994.0,68.2172,68.4025,68.185,68.3461,36994.0
2020-06-08 10:05:00,84.82,84.9,84.77,84.84,27949.0,68.3461,68.4106,68.3058,68.3622,27949.0
2020-06-08 10:10:00,84.83,85.0,84.8,84.87,19536.0,68.3542,68.4912,68.33,68.3864,19536.0
2020-06-08 10:15:00,84.89,85.09,84.86,85.02,32947.0,68.4025,68.5637,68.3784,68.5073,32947.0
2020-06-08 10:20:00,84.98,85.21,84.98,85.21,22093.0,68.475,68.6604,68.475,68.6604,22093.0
2020-06-08 10:25:00,85.19,85.23,84.95,85.02,16027.0,68.6443,68.6765,68.4509,68.5073,16027.0
2020-06-08 10:30:00,85.05,85.13,85.03,85.12,16145.0,68.5314,68.5959,68.5153,68.5879,16145.0
2020-06-08 10:35:00,85.12,85.24,85.1,85.22,20878.0,68.5879,68.6845,68.5717,68.6684,20878.0
2020-06-08 10:40:00,85.24,85.44,85.24,85.4,16754.0,68.6845,68.8457,68.6845,68.8135,16754.0
2020-06-08 10:45:00,85.39,85.65,85.37,85.63,21718.0,68.8054,69.0149,68.7893,68.9988,21718.0
2020-06-08 10:50:00,85.61,85.79,85.6,85.72,24713.0,68.9827,69.1277,68.9746,69.0713,24713.0
2020-06-08 10:55:00,85.72,85.96,85.71,85.81,99554.0,69.0713,69.2647,69.0633,69.1438,99554.0
2020-06-08 11:00:00,85.8,85.87,85.67,85.87,26420.0,69.1358,69.1922,69.031,69.1922,26420.0
2020-06-08 11:05:00,85.84,85.88,85.73,85.88,11201.0,69.168,69.2002,69.0794,69.2002,11201.0
2020-06-08 11:10:00,85.85,85.89,85.76,85.88,17833.0,69.1761,69.2083,69.1036,69.2002,17833.0
2020-06-08 11:15:00,85.88,86.02,85.87,85.93,44820.0,69.2002,69.3131,69.1922,69.2405,44820.0
2020-06-08 11:20:00,85.92,85.94,85.77,85.83,16832.0,69.2325,69.2486,69.1116,69.16,16832.0
2020-06-08 11:25:00,85.85,85.88,85.72,85.72,16745.0,69.1761,69.2002,69.0713,69.0713,16745.0
2020-06-08 11:30:00,85.74,85.79,85.65,85.66,22199.0,69.0874,69.1277,69.0149,69.023,22199.0
2020-06-08 11:35:00,85.66,85.76,85.63,85.63,15559.0,69.023,69.1036,68.9988,68.9988,15559.0
2020-06-08 11:40:00,85.61,85.64,85.57,85.6,18978.0,68.9827,69.0069,68.9505,68.9746,18978.0
2020-06-08 11:45:00,85.63,85.9,85.63,85.84,19952.0,68.9988,69.2164,68.9988,69.168,19952.0
2020-06-08 11:50:00,85.85,85.98,85.83,85.97,16505.0,69.1761,69.2808,69.16,69.2728,16505.0
2020-06-08 11:55:00,85.97,86.0,85.71,85.71,35791.0,69.2728,69.2969,69.0633,69.0633,35791.0
2020-06-08 12:00:00,85.69,85.69,85.57,85.57,15295.0,69.0471,69.0471,68.9505,68.9505,15295.0
2020-06-08 12:05:00,85.56,85.66,85.54,85.6,16057.0,68.9424,69.023,68.9263,68.9746,16057.0
2020-06-08 12:10:00,85.57,85.63,85.44,85.45,23311.0,68.9505,68.9988,68.8457,68.8538,23311.0
2020-06-08 12:15:00,85.44,85.47,85.37,85.41,16286.0,68.8457,68.8699,68.7893,68.8215,16286.0
2020-06-08 12:20:00,85.4,85.42,85.29,85.33,13253.0,68.8135,68.8296,68.7248,68.7571,13253.0
2020-06-08 12:25:00,85.34,85.34,85.17,85.22,8197.0,68.7651,68.7651,68.6281,68.6684,8197.0
2020-06-08 12:30:00,85.21,85.31,85.15,85.25,17159.0,68.6604,68.741,68.612,68.6926,17159.0
2020-06-08 12:35:00,85.26,85.36,85.22,85.35,9722.0,68.7007,68.7812,68.6684,68.7732,9722.0
2020-06-08 12:40:00,85.37,85.44,85.32,85.44,11000.0,68.7893,68.8457,68.749,68.8457,11000.0
2020-06-08 12:45:00,85.44,85.63,85.43,85.63,12530.0,68.8457,68.9988,68.8376,68.9988,12530.0
2020-06-08 12:50:00,85.63,85.64,85.56,85.57,11811.0,68.9988,69.0069,68.9424,68.9505,11811.0
2020-06-08 12:55:00,85.57,85.65,85.52,85.52,14460.0,68.9505,69.0149,68.9102,68.9102,14460.0
2020-06-08 13:00:00,85.53,85.59,85.51,85.55,13962.0,68.9182,68.9666,68.9021,68.9343,13962.0
2020-06-08 13:05:00,85.55,85.59,85.52,85.59,6439.0,68.9343,68.9666,68.9102,68.9666,6439.0
2020-06-08 13:10:00,85.58,85.64,85.57,85.62,8451.0,68.9585,69.0069,68.9505,68.9907,8451.0
2020-06-08 13:15:00,85.62,85.7,85.59,85.67,14257.0,68.9907,69.0552,68.9666,69.031,14257.0
2020-06-08 13:20:00,85.67,85.73,85.64,85.65,10908.0,69.031,69.0794,69.0069,69.0149,10908.0
2020-06-08 13:25:00,85.65,85.74,85.64,85.7,9404.0,69.0149,69.0874,69.0069,69.0552,9404.0
2020-06-08 13:30:00,85.7,85.88,85.63,85.87,18510.0,69.0552,69.2002,68.9988,69.1922,18510.0
2020-06-08 13:35:00,85.88,86.07,85.84,86.07,19049.0,69.2002,69.3533,69.168,69.3533,19049.0
2020-06-08 13:40:00,86.07,86.11,86.03,86.08,11914.0,69.3533,69.3856,69.3211,69.3614,11914.0
2020-06-08 13:45:00,86.05,86.05,85.97,85.97,8758.0,69.3372,69.3372,69.2728,69.2728,8758.0
2020-06-08 13:50:00,85.98,86.11,85.98,86.1,44903.0,69.2808,69.3856,69.2808,69.3775,44903.0
2020-06-08 13:55:00,86.1,86.19,86.09,86.15,12842.0,69.3775,69.45,69.3695,69.4178,12842.0
2020-06-08 14:00:00,86.15,86.34,86.14,86.33,11997.0,69.4178,69.5709,69.4097,69.5628,11997.0
2020-06-08 14:05:00,86.33,86.38,86.19,86.22,14301.0,69.5628,69.6031,69.45,69.4742,14301.0
2020-06-08 14:10:00,86.22,86.25,86.19,86.21,84820.0,69.4742,69.4984,69.45,69.4662,84820.0
2020-06-08 14:15:00,86.22,86.24,86.09,86.13,13585.0,69.4742,69.4903,69.3695,69.4017,13585.0
2020-06-08 14:20:00,86.13,86.15,86.06,86.08,11740.0,69.4017,69.4178,69.3453,69.3614,11740.0
2020-06-08 14:25:00,86.09,86.24,86.08,86.19,18385.0,69.3695,69.4903,69.3614,69.45,18385.0
2020-06-08 14:30:00,86.18,86.24,86.15,86.18,15204.0,69.442,69.4903,69.4178,69.442,15204.0
2020-06-08 14:35:00,86.19,86.24,86.12,86.18,11508.0,69.45,69.4903,69.3936,69.442,11508.0
2020-06-08 14:40:00,86.18,86.18,86.07,86.1,8746.0,69.442,69.442,69.3533,69.3775,8746.0
2020-06-08 14:45:00,86.11,86.12,85.98,86.01,12945.0,69.3856,69.3936,69.2808,69.305,12945.0
2020-06-08 14:50:00,86.01,86.01,85.86,85.87,11870.0,69.305,69.305,69.1841,69.1922,11870.0
2020-06-08 14:55:00,85.87,86.02,85.85,86.02,24999.0,69.1922,69.3131,69.1761,69.3131,24999.0
2020-06-08 15:00:00,86.0,86.05,85.97,86.02,21458.0,69.2969,69.3372,69.2728,69.3131,21458.0
2020-06-08 15:05:00,86.01,86.11,85.99,86.05,20006.0,69.305,69.3856,69.2889,69.3372,20006.0
2020-06-08 15:10:00,86.05,86.09,85.98,86.05,20903.0,69.3372,69.3695,69.2808,69.3372,20903.0
2020-06-08 15:15:00,86.05,86.06,85.99,86.05,24625.0,69.3372,69.3453,69.2889,69.3372,24625.0
2020-06-08 15:20:00,86.06,86.11,85.92,85.92,22398.0,69.3453,69.3856,69.2325,69.2325,22398.0
2020-06-08 15:25:00,85.92,85.93,85.8,85.81,23910.0,69.2325,69.2405,69.1358,69.1438,23910.0
2020-06-08 15:30:00,85.81,85.94,85.73,85.93,60414.0,69.1438,69.2486,69.0794,69.2405,60414.0
2020-06-08 15:35:00,85.92,86.17,85.92,86.17,35541.0,69.2325,69.4339,69.2325,69.4339,35541.0
2020-06-08 15:40:00,86.16,86.38,86.16,86.31,50483.0,69.4259,69.6031,69.4259,69.5467,50483.0
2020-06-08 15:45:00,86.31,86.43,86.25,86.41,59714.0,69.5467,69.6434,69.4984,69.6273,59714.0
2020-06-08 15:50:00,86.42,86.69,86.41,86.56,101281.0,69.6354,69.8529,69.6273,69.7482,101281.0
2020-06-08 15:55:00,86.57,86.57,86.23,86.42,152243.0,69.7562,69.7562,69.4823,69.6354,152243.0
2020-06-09 09:30:00,85.8,85.82,85.31,85.68,82516.0,69.1358,69.1519,68.741,69.0391,82516.0
2020-06-09 09:35:00,85.56,85.87,85.55,85.68,22613.0,68.9424,69.1922,68.9343,69.0391,22613.0
2020-06-09 09:40:00,85.71,85.76,85.15,85.15,45802.0,69.0633,69.1036,68.612,68.612,45802.0
2020-06-09 09:45:00,85.13,85.25,85.06,85.15,38826.0,68.5959,68.6926,68.5395,68.612,38826.0
2020-06-09 09:50:00,85.11,85.28,85.03,85.21,28770.0,68.5798,68.7168,68.5153,68.6604,28770.0
2020-06-09 09:55:00,85.17,85.27,84.95,84.98,33129.0,68.6281,68.7087,68.4509,68.475,33129.0
2020-06-09 10:00:00,85.0,85.3,84.86,85.3,36012.0,68.4912,68.7329,68.3784,68.7329,36012.0
2020-06-09 10:05:00,85.3,85.33,85.03,85.28,20396.0,68.7329,68.7571,68.5153,68.7168,20396.0
2020-06-09 10:10:00,85.28,85.29,85.02,85.02,11284.0,68.7168,68.7248,68.5073,68.5073,11284.0
2020-06-09 10:15:00,85.01,85.14,84.9,85.08,15731.0,68.4992,68.604,68.4106,68.5556,15731.0
2020-06-09 10:20:00,85.11,85.11,84.86,85.0,33418.0,68.5798,68.5798,68.3784,68.4912,33418.0
2020-06-09 10:25:00,84.98,85.06,84.89,84.99,26169.0,68.475,68.5395,68.4025,68.4831,26169.0
2020-06-09 10:30:00,85.0,85.03,84.79,84.84,18022.0,68.4912,68.5153,68.3219,68.3622,18022.0
2020-06-09 10:35:00,84.82,84.92,84.58,84.6,24025.0,68.3461,68.4267,68.1527,68.1688,24025.0
2020-06-09 10:40:00,84.61,84.84,84.58,84.79,19961.0,68.1769,68.3622,68.1527,68.3219,19961.0
2020-06-09 10:45:00,84.75,85.12,84.74,85.1,18152.0,68.2897,68.5879,68.2817,68.5717,18152.0
2020-06-09 10:50:00,85.08,85.29,85.05,85.27,20180.0,68.5556,68.7248,68.5314,68.7087,20180.0
2020-06-09 10:55:00,85.3,85.34,85.17,85.22,16814.0,68.7329,68.7651,68.6281,68.6684,16814.0
2020-06-09 11:00:00,85.17,85.26,84.92,84.98,20896.0,68.6281,68.7007,68.4267,68.475,20896.0
2020-06-09 11:05:00,84.98,84.98,84.81,84.84,12824.0,68.475,68.475,68.3381,68.3622,12824.0
2020-06-09 11:10:00,84.83,85.01,84.81,84.95,10809.0,68.3542,68.4992,68.3381,68.4509,10809.0
2020-06-09 11:15:00,84.99,85.09,84.92,85.02,12971.0,68.4831,68.5637,68.4267,68.5073,12971.0
2020-06-09 11:20:00,85.04,85.15,85.04,85.14,16178.0,68.5234,68.612,68.5234,68.604,16178.0
2020-06-09 11:25:00,85.15,85.31,85.1,85.28,21645.0,68.612,68.741,68.5717,68.7168,21645.0
2020-06-09 11:30:00,85.28,85.4,85.22,85.27,11907.0,68.7168,68.8135,68.6684,68.7087,11907.0
2020-06-09 11:35:00,85.32,85.32,85.02,85.05,14523.0,68.749,68.749,68.5073,68.5314,14523.0
2020-06-09 11:40:00,85.07,85.2,85.02,85.16,10129.0,68.5476,68.6523,68.5073,68.6201,10129.0
2020-06-09 11:45:00,85.16,85.22,85.03,85.03,25512.0,68.6201,68.6684,68.5153,68.5153,25512.0
2020-06-09 11:50:00,85.01,85.07,84.93,85.07,12652.0,68.4992,68.5476,68.4348,68.5476,12652.0
2020-06-09 11:55:00,85.09,85.29,85.07,85.26,8636.0,68.5637,68.7248,68.5476,68.7007,8636.0
2020-06-09 12:00:00,85.25,85.26,84.93,84.94,20561.0,68.6926,68.7007,68.4348,68.4428,20561.0
2020-06-09 12:05:00,84.94,85.12,84.93,85.12,8112.0,68.4428,68.5879,68.4348,68.5879,8112.0
2020-06-09 12:10:00,85.09,85.14,85.04,85.12,8071.0,68.5637,68.604,68.5234,68.5879,8071.0
2020-06-09 12:15:00,85.09,85.1,85.01,85.01,12208.0,68.5637,68.5717,68.4992,68.4992,12208.0
2020-06-09 12:20:00,84.98,85.22,84.97,85.2,11939.0,68.475,68.6684,68.467,68.6523,11939.0
2020-06-09 12:25:00,85.2,85.2,85.08,85.12,9776.0,68.6523,68.6523,68.5556,68.5879,9776.0
2020-06-09 12:30:00,85.12,85.27,85.12,85.25,10106.0,68.5879,68.7087,68.5879,68.6926,10106.0
2020-06-09 12:35:00,85.26,85.26,85.15,85.24,6598.0,68.7007,68.7007,68.612,68.6845,6598.0
2020-06-09 12:40:00,85.23,85.31,85.2,85.25,8311.0,68.6765,68.741,68.6523,68.6926,8311.0
2020-06-09 12:45:00,85.25,85.27,85.16,85.22,7155.0,68.6926,68.7087,68.6201,68.6684,7155.0
2020-06-09 12:50:00,85.22,85.27,85.2,85.27,6434.0,68.6684,68.7087,68.6523,68.7087,6434.0
2020-06-09 12:55:00,85.26,85.32,85.18,85.31,13532.0,68.7007,68.749,68.6362,68.741,13532.0
2020-06-09 13:00:00,85.3,85.34,85.25,85.28,8936.0,68.7329,68.7651,68.6926,68.7168,8936.0
2020-06-09 13:05:00,85.25,85.27,85.21,85.21,7201.0,68.6926,68.7087,68.6604,68.6604,7201.0
2020-06-09 13:10:00,85.21,85.24,85.18,85.19,8994.0,68.6604,68.6845,68.6362,68.6443,8994.0
2020-06-09 13:15:00,85.18,85.34,85.18,85.34,8421.0,68.6362,68.7651,68.6362,68.7651,8421.0
2020-06-09 13:20:00,85.34,85.4,85.3,85.32,9437.0,68.7651,68.8135,68.7329,68.749,9437.0
2020-06-09 13:25:00,85.31,85.39,85.3,85.38,8003.0,68.741,68.8054,68.7329,68.7974,8003.0
2020-06-09 13:30:00,85.37,85.47,85.36,85.41,7442.0,68.7893,68.8699,68.7812,68.8215,7442.0
2020-06-09 13:35:00,85.43,85.59,85.43,85.55,9957.0,68.8376,68.9666,68.8376,68.9343,9957.0
2020-06-09 13:40:00,85.57,85.62,85.54,85.62,7369.0,68.9505,68.9907,68.9263,68.9907,7369.0
2020-06-09 13:45:00,85.63,85.7,85.58,85.6,15923.0,68.9988,69.0552,68.9585,68.9746,15923.0
2020-06-09 13:50:00,85.61,85.72,85.6,85.69,10933.0,68.9827,69.0713,68.9746,69.0471,10933.0
2020-06-09 13:55:00,85.69,85.73,85.63,85.65,7800.0,69.0471,69.0794,68.9988,69.0149,7800.0
2020-06-09 14:00:00,85.65,85.7,85.47,85.6,11692.0,69.0149,69.0552,68.8699,68.9746,11692.0
2020-06-09 14:05:00,85.59,85.62,85.51,85.57,9420.0,68.9666,68.9907,68.9021,68.9505,9420.0
2020-06-09 14:10:00,85.58,85.63,85.56,85.58,9100.0,68.9585,68.9988,68.9424,68.9585,9100.0
2020-06-09 14:15:00,85.58,85.64,85.53,85.53,13179.0,68.9585,69.0069,68.9182,68.9182,13179.0
2020-06-09 14:20:00,85.51,85.59,85.48,85.58,10441.0,68.9021,68.9666,68.8779,68.9585,10441.0
2020-06-09 14:25:00,85.6,85.61,85.42,85.42,10730.0,68.9746,68.9827,68.8296,68.8296,10730.0
2020-06-09 14:30:00,85.4,85.52,85.35,85.52,10731.0,68.8135,68.9102,68.7732,68.9102,10731.0
2020-06-09 14:35:00,85.51,85.51,85.43,85.45,14644.0,68.9021,68.9021,68.8376,68.8538,14644.0
2020-06-09 14:40:00,85.44,85.5,85.43,85.48,12542.0,68.8457,68.894,68.8376,68.8779,12542.0
2020-06-09 14:45:00,85.48,85.54,85.41,85.5,20580.0,68.8779,68.9263,68.8215,68.894,20580.0
2020-06-09 14:50:00,85.49,85.51,85.39,85.51,9865.0,68.886,68.9021,68.8054,68.9021,9865.0
2020-06-09 14:55:00,85.5,85.54,85.41,85.5,14650.0,68.894,68.9263,68.8215,68.894,14650.0
2020-06-09 15:00:00,85.51,85.56,85.37,85.43,14420.0,68.9021,68.9424,68.7893,68.8376,14420.0
2020-06-09 15:05:00,85.47,85.48,85.41,85.43,17266.0,68.8699,68.8779,68.8215,68.8376,17266.0
2020-06-09 15:10:00,85.43,85.58,85.41,85.56,17594.0,68.8376,68.9585,68.8215,68.9424,17594.0
2020-06-09 15:15:00,85.56,85.72,85.55,85.71,14983.0,68.9424,69.0713,68.9343,69.0633,14983.0
2020-06-09 15:20:00,85.69,85.8,85.68,85.73,21592.0,69.0471,69.1358,69.0391,69.0794,21592.0
2020-06-09 15:25:00,85.73,85.8,85.7,85.76,16042.0,69.0794,69.1358,69.0552,69.1036,16042.0
2020-06-09 15:30:00,85.76,85.77,85.56,85.56,30348.0,69.1036,69.1116,68.9424,68.9424,30348.0
2020-06-09 15:35:00,85.56,85.68,85.55,85.66,24839.0,68.9424,69.0391,68.9343,69.023,24839.0
2020-06-09 15:40:00,85.66,85.71,85.54,85.56,34186.0,69.023,69.0633,68.9263,68.9424,34186.0
2020-06-09 15:45:00,85.54,85.59,85.43,85.56,43942.0,68.9263,68.9666,68.8376,68.9424,43942.0
2020-06-09 15:50:00,85.56,85.78,85.43,85.78,78688.0,68.9424,69.1197,68.8376,69.1197,78688.0
2020-06-09 15:55:00,85.76,85.99,85.74,85.85,265169.0,69.1036,69.2889,69.0874,69.1761,265169.0
2020-06-10 09:30:00,85.92,86.68,85.92,86.45,69307.0,69.2325,69.8449,69.2325,69.6595,69307.0
2020-06-10 09:35:00,86.48,86.5,86.13,86.44,58012.0,69.6837,69.6998,69.4017,69.6515,58012.0
2020-06-10 09:40:00,86.44,86.81,86.44,86.67,26665.0,69.6515,69.9496,69.6515,69.8368,26665.0
2020-06-10 09:45:00,86.72,86.76,86.46,86.62,39134.0,69.8771,69.9093,69.6676,69.7965,39134.0
2020-06-10 09:50:00,86.62,86.63,86.43,86.49,21671.0,69.7965,69.8046,69.6434,69.6918,21671.0
2020-06-10 09:55:00,86.51,86.76,86.47,86.74,65463.0,69.7079,69.9093,69.6757,69.8932,65463.0
2020-06-10 10:00:00,86.73,86.86,86.57,86.75,81134.0,69.8852,69.9899,69.7562,69.9013,81134.0
2020-06-10 10:05:00,86.73,86.99,86.72,86.99,31820.0,69.8852,70.0947,69.8771,70.0947,31820.0
2020-06-10 10:10:00,86.97,86.97,86.73,86.79,51173.0,70.0785,70.0785,69.8852,69.9335,51173.0
2020-06-10 10:15:00,86.85,86.87,86.38,86.5,97235.0,69.9819,69.998,69.6031,69.6998,97235.0
2020-06-10 10:20:00,86.53,86.55,86.17,86.23,51934.0,69.724,69.7401,69.4339,69.4823,51934.0
2020-06-10 10:25:00,86.23,86.39,86.06,86.16,51222.0,69.4823,69.6112,69.3453,69.4259,51222.0
2020-06-10 10:30:00,86.2,86.46,86.15,86.46,29285.0,69.4581,69.6676,69.4178,69.6676,29285.0
2020-06-10 10:35:00,86.49,86.61,86.47,86.57,23473.0,69.6918,69.7885,69.6757,69.7562,23473.0
2020-06-10 10:40:00,86.59,86.74,86.56,86.7,24867.0,69.7723,69.8932,69.7482,69.861,24867.0
2020-06-10 10:45:00,86.72,86.73,86.51,86.54,43752.0,69.8771,69.8852,69.7079,69.7321,43752.0
2020-06-10 10:50:00,86.53,86.61,86.49,86.52,40752.0,69.724,69.7885,69.6918,69.7159,40752.0
2020-06-10 10:55:00,86.52,86.78,86.47,86.73,34155.0,69.7159,69.9254,69.6757,69.8852,34155.0
2020-06-10 11:00:00,86.72,86.81,86.67,86.72,25611.0,69.8771,69.9496,69.8368,69.8771,25611.0
2020-06-10 11:05:00,86.72,86.89,86.72,86.89,26031.0,69.8771,70.0141,69.8771,70.0141,26031.0
2020-06-10 11:10:00,86.9,86.94,86.81,86.92,52472.0,70.0221,70.0544,69.9496,70.0383,52472.0
2020-06-10 11:15:00,86.92,87.03,86.84,87.0,39748.0,70.0383,70.1269,69.9738,70.1027,39748.0
2020-06-10 11:20:00,87.03,87.08,86.85,86.86,59359.0,70.1269,70.1672,69.9819,69.9899,59359.0
2020-06-10 11:25:00,86.87,86.97,86.62,86.66,108084.0,69.998,70.0785,69.7965,69.8288,108084.0
2020-06-10 11:30:00,86.67,86.75,86.58,86.6,29238.0,69.8368,69.9013,69.7643,69.7804,29238.0
2020-06-10 11:35:00,86.6,86.85,86.45,86.82,52782.0,69.7804,69.9819,69.6595,69.9577,52782.0
2020-06-10 11:40:00,86.81,86.91,86.78,86.8,28535.0,69.9496,70.0302,69.9254,69.9416,28535.0
2020-06-10 11:45:00,86.86,86.87,86.77,86.84,26513.0,69.9899,69.998,69.9174,69.9738,26513.0
2020-06-10 11:50:00,86.87,86.9,86.78,86.78,25697.0,69.998,70.0221,69.9254,69.9254,25697.0
2020-06-10 11:55:00,86.77,86.83,86.65,86.65,45385.0,69.9174,69.9657,69.8207,69.8207,45385.0
2020-06-10 12:00:00,86.65,86.82,86.6,86.78,28892.0,69.8207,69.9577,69.7804,69.9254,28892.0
2020-06-10 12:05:00,86.77,86.8,86.67,86.73,22247.0,69.9174,69.9416,69.8368,69.8852,22247.0
2020-06-10 12:10:00,86.73,86.82,86.73,86.82,22271.0,69.8852,69.9577,69.8852,69.9577,22271.0
2020-06-10 12:15:00,86.84,86.91,86.84,86.9,18041.0,69.9738,70.0302,69.9738,70.0221,18041.0
2020-06-10 12:20:00,86.92,87.0,86.92,86.99,13715.0,70.0383,70.1027,70.0383,70.0947,13715.0
2020-06-10 12:25:00,86.99,87.04,86.97,87.03,19261.0,70.0947,70.1349,70.0785,70.1269,19261.0
2020-06-10 12:30:00,87.0,87.12,86.98,87.06,13515.0,70.1027,70.1994,70.0866,70.1511,13515.0
2020-06-10 12:35:00,87.09,87.22,87.09,87.2,18277.0,70.1752,70.28,70.1752,70.2639,18277.0
2020-06-10 12:40:00,87.22,87.24,87.12,87.16,19540.0,70.28,70.2961,70.1994,70.2316,19540.0
2020-06-10 12:45:00,87.19,87.2,87.09,87.09,16781.0,70.2558,70.2639,70.1752,70.1752,16781.0
2020-06-10 12:50:00,87.09,87.12,87.02,87.04,36031.0,70.1752,70.1994,70.1188,70.1349,36031.0
2020-06-10 12:55:00,87.03,87.06,86.99,86.99,12850.0,70.1269,70.1511,70.0947,70.0947,12850.0
2020-06-10 13:00:00,86.99,86.99,86.93,86.98,40029.0,70.0947,70.0947,70.0463,70.0866,40029.0
2020-06-10 13:05:00,86.98,87.07,86.95,87.02,30326.0,70.0866,70.1591,70.0624,70.1188,30326.0
2020-06-10 13:10:00,87.02,87.06,86.98,87.03,29389.0,70.1188,70.1511,70.0866,70.1269,29389.0
2020-06-10 13:15:00,87.03,87.03,86.96,86.97,18164.0,70.1269,70.1269,70.0705,70.0785,18164.0
2020-06-10 13:20:00,86.97,86.99,86.89,86.9,22243.0,70.0785,70.0947,70.0141,70.0221,22243.0
2020-06-10 13:25:00,86.92,86.92,86.8,86.81,41036.0,70.0383,70.0383,69.9416,69.9496,41036.0
2020-06-10 13:30:00,86.82,86.87,86.77,86.78,18209.0,69.9577,69.998,69.9174,69.9254,18209.0
2020-06-10 13:35:00,86.78,86.78,86.73,86.77,16196.0,69.9254,69.9254,69.8852,69.9174,16196.0
2020-06-10 13:40:00,86.75,86.93,86.74,86.86,42803.0,69.9013,70.0463,69.8932,69.9899,42803.0
2020-06-10 13:45:00,86.87,86.95,86.86,86.9,17144.0,69.998,70.0624,69.9899,70.0221,17144.0
2020-06-10 13:50:00,86.91,86.91,86.75,86.78,24215.0,70.0302,70.0302,69.9013,69.9254,24215.0
2020-06-10 13:55:00,86.8,86.8,86.73,86.75,34643.0,69.9416,69.9416,69.8852,69.9013,34643.0
2020-06-10 14:00:00,86.73,87.06,86.52,86.87,38613.0,69.8852,70.1511,69.7159,69.998,38613.0
2020-06-10 14:05:00,86.88,86.98,86.83,86.93,22671.0,70.006,70.0866,69.9657,70.0463,22671.0
2020-06-10 14:10:00,86.9,87.02,86.87,86.94,14594.0,70.0221,70.1188,69.998,70.0544,14594.0
2020-06-10 14:15:00,86.91,87.19,86.88,87.13,23281.0,70.0302,70.2558,70.006,70.2075,23281.0
2020-06-10 14:20:00,87.11,87.15,86.92,87.01,22067.0,70.1914,70.2236,70.0383,70.1108,22067.0
2020-06-10 14:25:00,87.02,87.07,86.98,87.01,22955.0,70.1188,70.1591,70.0866,70.1108,22955.0
2020-06-10 14:30:00,87.02,87.09,86.9,86.91,39955.0,70.1188,70.1752,70.0221,70.0302,39955.0
2020-06-10 14:35:00,86.89,87.06,86.87,86.9,42683.0,70.0141,70.1511,69.998,70.0221,42683.0
2020-06-10 14:40:00,86.9,86.97,86.7,86.97,59648.0,70.0221,70.0785,69.861,70.0785,59648.0
2020-06-10 14:45:00,86.95,87.14,86.89,86.91,25442.0,70.0624,70.2155,70.0141,70.0302,25442.0
2020-06-10 14:50:00,86.9,87.0,86.76,86.87,56092.0,70.0221,70.1027,69.9093,69.998,56092.0
2020-06-10 14:55:00,86.87,87.03,86.76,86.98,31959.0,69.998,70.1269,69.9093,70.0866,31959.0
2020-06-10 15:00:00,86.95,86.96,86.77,86.88,44550.0,70.0624,70.0705,69.9174,70.006,44550.0
2020-06-10 15:05:00,86.89,87.14,86.86,87.03,34420.0,70.0141,70.2155,69.9899,70.1269,34420.0
2020-06-10 15:10:00,87.04,87.11,86.94,87.02,23923.0,70.1349,70.1914,70.0544,70.1188,23923.0
2020-06-10 15:15:00,87.02,87.07,86.85,86.98,48684.0,70.1188,70.1591,69.9819,70.0866,48684.0
2020-06-10 15:20:00,86.95,86.96,86.76,86.81,38751.0,70.0624,70.0705,69.9093,69.9496,38751.0
2020-06-10 15:25:00,86.86,87.19,86.79,87.19,31544.0,69.9899,70.2558,69.9335,70.2558,31544.0
2020-06-10 15:30:00,87.2,87.29,86.92,86.92,51944.0,70.2639,70.3364,70.0383,70.0383,51944.0
2020-06-10 15:35:00,86.95,86.96,86.73,86.85,46429.0,70.0624,70.0705,69.8852,69.9819,46429.0
2020-06-10 15:40:00,86.83,86.94,86.81,86.91,64713.0,69.9657,70.0544,69.9496,70.0302,64713.0
2020-06-10 15:45:00,86.9,86.94,86.7,86.79,127409.0,70.0221,70.0544,69.861,69.9335,127409.0
2020-06-10 15:50:00,86.78,86.95,86.69,86.82,117656.0,69.9254,70.0624,69.8529,69.9577,117656.0
2020-06-10 15:55:00,86.84,87.02,86.8,87.0,360209.0,69.9738,70.1188,69.9416,70.1027,360209.0
2020-06-11 09:30:00,85.71,86.19,85.63,85.63,162778.0,69.0633,69.45,68.9988,68.9988,162778.0
2020-06-11 09:35:00,85.66,85.76,85.42,85.45,115867.0,69.023,69.1036,68.8296,68.8538,115867.0
2020-06-11 09:40:00,85.43,85.45,85.16,85.41,113054.0,68.8376,68.8538,68.6201,68.8215,113054.0
2020-06-11 09:45:00,85.46,85.61,85.39,85.59,50281.0,68.8618,68.9827,68.8054,68.9666,50281.0
2020-06-11 09:50:00,85.62,85.87,85.62,85.75,65191.0,68.9907,69.1922,68.9907,69.0955,65191.0
2020-06-11 09:55:00,85.75,85.88,85.56,85.58,93814.0,69.0955,69.2002,68.9424,68.9585,93814.0
2020-06-11 10:00:00,85.56,85.58,84.74,84.75,185503.0,68.9424,68.9585,68.2817,68.2897,185503.0
2020-06-11 10:05:00,84.76,84.8,84.46,84.48,148067.0,68.2978,68.33,68.056,68.0722,148067.0
2020-06-11 10:10:00,84.48,84.54,84.18,84.49,117980.0,68.0722,68.1205,67.8304,68.0802,117980.0
2020-06-11 10:15:00,84.49,84.5,84.19,84.29,197136.0,68.0802,68.0883,67.8385,67.9191,197136.0
2020-06-11 10:20:00,84.3,84.4,84.17,84.33,118058.0,67.9271,68.0077,67.8224,67.9513,118058.0
2020-06-11 10:25:00,84.31,84.6,84.27,84.58,51385.0,67.9352,68.1688,67.9029,68.1527,51385.0
2020-06-11 10:30:00,84.58,84.73,84.57,84.61,58862.0,68.1527,68.2736,68.1447,68.1769,58862.0
2020-06-11 10:35:00,84.61,84.79,84.6,84.77,47034.0,68.1769,68.3219,68.1688,68.3058,47034.0
2020-06-11 10:40:00,84.78,84.83,84.67,84.73,49789.0,68.3139,68.3542,68.2253,68.2736,49789.0
2020-06-11 10:45:00,84.74,84.81,84.56,84.68,74332.0,68.2817,68.3381,68.1366,68.2333,74332.0
2020-06-11 10:50:00,84.64,84.65,84.42,84.64,39247.0,68.2011,68.2091,68.0238,68.2011,39247.0
2020-06-11 10:55:00,84.61,84.86,84.59,84.85,48619.0,68.1769,68.3784,68.1608,68.3703,48619.0
2020-06-11 11:00:00,84.8,85.09,84.76,85.07,44200.0,68.33,68.5637,68.2978,68.5476,44200.0
2020-06-11 11:05:00,85.05,85.22,85.0,85.12,53658.0,68.5314,68.6684,68.4912,68.5879,53658.0
2020-06-11 11:10:00,85.13,85.19,84.77,84.85,27275.0,68.5959,68.6443,68.3058,68.3703,27275.0
2020-06-11 11:15:00,84.83,85.04,84.8,84.99,41076.0,68.3542,68.5234,68.33,68.4831,41076.0
2020-06-11 11:20:00,84.98,84.98,84.84,84.89,20737.0,68.475,68.475,68.3622,68.4025,20737.0
2020-06-11 11:25:00,84.88,84.93,84.69,84.76,46876.0,68.3945,68.4348,68.2414,68.2978,46876.0
2020-06-11 11:30:00,84.75,84.81,84.69,84.71,21471.0,68.2897,68.3381,68.2414,68.2575,21471.0
2020-06-11 11:35:00,84.73,84.86,84.69,84.72,29960.0,68.2736,68.3784,68.2414,68.2655,29960.0
2020-06-11 11:40:00,84.73,84.89,84.7,84.85,33121.0,68.2736,68.4025,68.2494,68.3703,33121.0
2020-06-11 11:45:00,84.84,84.88,84.7,84.86,57893.0,68.3622,68.3945,68.2494,68.3784,57893.0
2020-06-11 11:50:00,84.85,85.05,84.8,84.99,39103.0,68.3703,68.5314,68.33,68.4831,39103.0
2020-06-11 11:55:00,84.99,85.09,84.96,85.09,32995.0,68.4831,68.5637,68.4589,68.5637,32995.0
2020-06-11 12:00:00,85.07,85.08,84.63,84.66,22698.0,68.5476,68.5556,68.193,68.2172,22698.0
2020-06-11 12:05:00,84.65,84.75,84.63,84.69,23974.0,68.2091,68.2897,68.193,68.2414,23974.0
2020-06-11 12:10:00,84.67,84.8,84.64,84.79,22870.0,68.2253,68.33,68.2011,68.3219,22870.0
2020-06-11 12:15:00,84.78,84.78,84.61,84.68,41005.0,68.3139,68.3139,68.1769,68.2333,41005.0
2020-06-11 12:20:00,84.68,84.74,84.45,84.51,48815.0,68.2333,68.2817,68.048,68.0963,48815.0
2020-06-11 12:25:00,84.5,84.57,84.32,84.32,33160.0,68.0883,68.1447,67.9432,67.9432,33160.0
2020-06-11 12:30:00,84.3,84.82,84.29,84.8,36487.0,67.9271,68.3461,67.9191,68.33,36487.0
2020-06-11 12:35:00,84.75,84.8,84.54,84.54,17798.0,68.2897,68.33,68.1205,68.1205,17798.0
2020-06-11 12:40:00,84.55,84.59,84.49,84.55,31679.0,68.1286,68.1608,68.0802,68.1286,31679.0
2020-06-11 12:45:00,84.55,84.61,84.43,84.48,64814.0,68.1286,68.1769,68.0319,68.0722,64814.0
2020-06-11 12:50:00,84.47,84.48,84.23,84.25,56726.0,68.0641,68.0722,67.8707,67.8868,56726.0
2020-06-11 12:55:00,84.25,84.55,84.22,84.43,57823.0,67.8868,68.1286,67.8627,68.0319,57823.0
2020-06-11 13:00:00,84.41,84.78,84.39,84.77,31793.0,68.0158,68.3139,67.9996,68.3058,31793.0
2020-06-11 13:05:00,84.75,84.8,84.71,84.75,44938.0,68.2897,68.33,68.2575,68.2897,44938.0
2020-06-11 13:10:00,84.75,84.75,84.65,84.73,38595.0,68.2897,68.2897,68.2091,68.2736,38595.0
2020-06-11 13:15:00,84.73,84.83,84.67,84.75,38440.0,68.2736,68.3542,68.2253,68.2897,38440.0
2020-06-11 13:20:00,84.75,84.78,84.69,84.74,53360.0,68.2897,68.3139,68.2414,68.2817,53360.0
2020-06-11 13:25:00,84.74,84.75,84.51,84.51,107081.0,68.2817,68.2897,68.0963,68.0963,107081.0
2020-06-11 13:30:00,84.52,84.53,84.23,84.32,41090.0,68.1044,68.1124,67.8707,67.9432,41090.0
2020-06-11 13:35:00,84.31,84.36,84.16,84.26,40171.0,67.9352,67.9755,67.8143,67.8949,40171.0
2020-06-11 13:40:00,84.27,84.31,84.22,84.29,36238.0,67.9029,67.9352,67.8627,67.9191,36238.0
2020-06-11 13:45:00,84.28,84.52,84.28,84.48,28217.0,67.911,68.1044,67.911,68.0722,28217.0
2020-06-11 13:50:00,84.43,84.54,84.35,84.49,19428.0,68.0319,68.1205,67.9674,68.0802,19428.0
2020-06-11 13:55:00,84.49,84.62,84.4,84.49,25652.0,68.0802,68.185,68.0077,68.0802,25652.0
2020-06-11 14:00:00,84.45,84.51,84.33,84.38,113518.0,68.048,68.0963,67.9513,67.9916,113518.0
2020-06-11 14:05:00,84.38,84.59,84.35,84.44,29242.0,67.9916,68.1608,67.9674,68.0399,29242.0
2020-06-11 14:10:00,84.43,84.47,84.36,84.41,48734.0,68.0319,68.0641,67.9755,68.0158,48734.0
2020-06-11 14:15:00,84.43,84.58,84.39,84.54,34221.0,68.0319,68.1527,67.9996,68.1205,34221.0
2020-06-11 14:20:00,84.52,84.59,84.47,84.5,38367.0,68.1044,68.1608,68.0641,68.0883,38367.0
2020-06-11 14:25:00,84.49,84.56,84.39,84.47,29159.0,68.0802,68.1366,67.9996,68.0641,29159.0
2020-06-11 14:30:00,84.5,84.5,84.17,84.18,75219.0,68.0883,68.0883,67.8224,67.8304,75219.0
2020-06-11 14:35:00,84.21,84.21,83.99,84.19,34560.0,67.8546,67.8546,67.6773,67.8385,34560.0
2020-06-11 14:40:00,84.2,84.37,84.19,84.36,41020.0,67.8465,67.9835,67.8385,67.9755,41020.0
2020-06-11 14:45:00,84.34,84.54,84.3,84.3,33780.0,67.9593,68.1205,67.9271,67.9271,33780.0
2020-06-11 14:50:00,84.29,84.33,84.24,84.28,38636.0,67.9191,67.9513,67.8788,67.911,38636.0
2020-06-11 14:55:00,84.28,84.45,84.25,84.43,60453.0,67.911,68.048,67.8868,68.0319,60453.0
2020-06-11 15:00:00,84.43,84.5,84.3,84.42,47948.0,68.0319,68.0883,67.9271,68.0238,47948.0
2020-06-11 15:05:00,84.42,84.57,84.38,84.55,48190.0,68.0238,68.1447,67.9916,68.1286,48190.0
2020-06-11 15:10:00,84.55,84.62,84.33,84.35,90885.0,68.1286,68.185,67.9513,67.9674,90885.0
2020-06-11 15:15:00,84.33,84.48,84.22,84.47,67798.0,67.9513,68.0722,67.8627,68.0641,67798.0
2020-06-11 15:20:00,84.46,84.5,84.22,84.25,61014.0,68.056,68.0883,67.8627,67.8868,61014.0
2020-06-11 15:25:00,84.24,84.43,84.22,84.3,70121.0,67.8788,68.0319,67.8627,67.9271,70121.0
2020-06-11 15:30:00,84.29,84.51,84.19,84.39,94961.0,67.9191,68.0963,67.8385,67.9996,94961.0
2020-06-11 15:35:00,84.36,84.46,84.24,84.38,106325.0,67.9755,68.056,67.8788,67.9916,106325.0
2020-06-11 15:40:00,84.36,84.79,84.33,84.74,119779.0,67.9755,68.3219,67.9513,68.2817,119779.0
2020-06-11 15:45:00,84.74,84.74,84.29,84.34,160993.0,68.2817,68.2817,67.9191,67.9593,160993.0
2020-06-11 15:50:00,84.33,84.39,83.99,84.09,147598.0,67.9513,67.9996,67.6773,67.7579,147598.0
2020-06-11 15:55:00,84.06,84.17,83.77,84.0,426738.0,67.7337,67.8224,67.5001,67.6854,426738.0
2020-06-12 09:30:00,85.7,85.87,84.97,85.14,77792.0,69.0552,69.1922,68.467,68.604,77792.0
2020-06-12 09:35:00,85.13,85.13,84.67,84.95,43490.0,68.5959,68.5959,68.2253,68.4509,43490.0
2020-06-12 09:40:00,84.96,85.25,84.88,85.24,31068.0,68.4589,68.6926,68.3945,68.6845,31068.0
2020-06-12 09:45:00,85.26,85.3,85.01,85.09,34866.0,68.7007,68.7329,68.4992,68.5637,34866.0
2020-06-12 09:50:00,85.09,85.31,85.09,85.13,22611.0,68.5637,68.741,68.5637,68.5959,22611.0
2020-06-12 09:55:00,85.15,85.37,85.04,85.31,27867.0,68.612,68.7893,68.5234,68.741,27867.0
2020-06-12 10:00:00,85.32,85.38,85.21,85.23,52076.0,68.749,68.7974,68.6604,68.6765,52076.0
2020-06-12 10:05:00,85.21,85.21,85.01,85.08,31591.0,68.6604,68.6604,68.4992,68.5556,31591.0
2020-06-12 10:10:00,85.09,85.09,84.81,84.81,63704.0,68.5637,68.5637,68.3381,68.3381,63704.0
2020-06-12 10:15:00,84.83,85.07,84.81,85.07,15181.0,68.3542,68.5476,68.3381,68.5476,15181.0
2020-06-12 10:20:00,85.09,85.11,84.94,84.97,12455.0,68.5637,68.5798,68.4428,68.467,12455.0
2020-06-12 10:25:00,84.95,84.98,84.72,84.77,14697.0,68.4509,68.475,68.2655,68.3058,14697.0
2020-06-12 10:30:00,84.77,84.95,84.7,84.9,20229.0,68.3058,68.4509,68.2494,68.4106,20229.0
2020-06-12 10:35:00,84.9,84.94,84.54,84.54,22911.0,68.4106,68.4428,68.1205,68.1205,22911.0
2020-06-12 10:40:00,84.58,84.77,84.54,84.7,20383.0,68.1527,68.3058,68.1205,68.2494,20383.0
2020-06-12 10:45:00,84.7,84.85,84.62,84.66,13960.0,68.2494,68.3703,68.185,68.2172,13960.0
2020-06-12 10:50:00,84.67,84.72,84.5,84.59,14000.0,68.2253,68.2655,68.0883,68.1608,14000.0
2020-06-12 10:55:00,84.62,84.68,84.5,84.62,14102.0,68.185,68.2333,68.0883,68.185,14102.0
2020-06-12 11:00:00,84.64,84.7,84.19,84.19,26896.0,68.2011,68.2494,67.8385,67.8385,26896.0
2020-06-12 11:05:00,84.18,84.49,84.17,84.43,25142.0,67.8304,68.0802,67.8224,68.0319,25142.0
2020-06-12 11:10:00,84.47,84.49,84.15,84.15,15391.0,68.0641,68.0802,67.8062,67.8062,15391.0
2020-06-12 11:15:00,84.17,84.3,83.91,83.97,37295.0,67.8224,67.9271,67.6129,67.6612,37295.0
2020-06-12 11:20:00,84.0,84.19,83.88,83.98,39471.0,67.6854,67.8385,67.5887,67.6693,39471.0
2020-06-12 11:25:00,84.02,84.32,83.9,84.26,21235.0,67.7015,67.9432,67.6048,67.8949,21235.0
2020-06-12 11:30:00,84.27,84.38,84.06,84.34,33005.0,67.9029,67.9916,67.7337,67.9593,33005.0
2020-06-12 11:35:00,84.34,84.59,84.34,84.44,33325.0,67.9593,68.1608,67.9593,68.0399,33325.0
2020-06-12 11:40:00,84.47,84.47,84.18,84.23,47542.0,68.0641,68.0641,67.8304,67.8707,47542.0
2020-06-12 11:45:00,84.25,84.46,84.13,84.16,26724.0,67.8868,68.056,67.7901,67.8143,26724.0
2020-06-12 11:50:00,84.19,84.19,83.92,83.98,24105.0,67.8385,67.8385,67.6209,67.6693,24105.0
2020-06-12 11:55:00,83.99,84.4,83.94,84.37,26810.0,67.6773,68.0077,67.637,67.9835,26810.0
2020-06-12 12:00:00,84.36,84.38,84.21,84.35,17257.0,67.9755,67.9916,67.8546,67.9674,17257.0
2020-06-12 12:05:00,84.37,84.52,84.34,84.45,11077.0,67.9835,68.1044,67.9593,68.048,11077.0
2020-06-12 12:10:00,84.44,84.5,84.22,84.36,14650.0,68.0399,68.0883,67.8627,67.9755,14650.0
2020-06-12 12:15:00,84.32,84.5,84.28,84.37,58045.0,67.9432,68.0883,67.911,67.9835,58045.0
2020-06-12 12:20:00,84.35,84.43,84.16,84.18,31438.0,67.9674,68.0319,67.8143,67.8304,31438.0
2020-06-12 12:25:00,84.17,84.34,84.08,84.22,48752.0,67.8224,67.9593,67.7498,67.8627,48752.0
2020-06-12 12:30:00,84.22,84.23,84.07,84.12,72037.0,67.8627,67.8707,67.7418,67.7821,72037.0
2020-06-12 12:35:00,84.12,84.16,83.93,83.96,16260.0,67.7821,67.8143,67.629,67.6532,16260.0
2020-06-12 12:40:00,83.97,84.14,83.96,83.99,17788.0,67.6612,67.7982,67.6532,67.6773,17788.0
2020-06-12 12:45:00,84.0,84.01,83.86,83.9,54606.0,67.6854,67.6934,67.5726,67.6048,54606.0
2020-06-12 12:50:00,83.91,84.1,83.91,84.1,32072.0,67.6129,67.766,67.6129,67.766,32072.0
2020-06-12 12:55:00,84.05,84.1,83.98,83.98,10474.0,67.7257,67.766,67.6693,67.6693,10474.0
2020-06-12 13:00:00,84.0,84.0,83.79,83.91,72547.0,67.6854,67.6854,67.5162,67.6129,72547.0
2020-06-12 13:05:00,83.91,84.0,83.68,83.9,41733.0,67.6129,67.6854,67.4275,67.6048,41733.0
2020-06-12 13:10:00,83.87,84.01,83.84,83.97,64146.0,67.5806,67.6934,67.5565,67.6612,64146.0
2020-06-12 13:15:00,83.96,83.99,83.88,83.95,72753.0,67.6532,67.6773,67.5887,67.6451,72753.0
2020-06-12 13:20:00,83.95,83.97,83.6,83.64,35649.0,67.6451,67.6612,67.3631,67.3953,35649.0
2020-06-12 13:25:00,83.62,83.76,83.56,83.67,62465.0,67.3792,67.492,67.3308,67.4195,62465.0
2020-06-12 13:30:00,83.68,83.77,83.58,83.59,83927.0,67.4275,67.5001,67.347,67.355,83927.0
2020-06-12 13:35:00,83.59,83.64,83.43,83.53,66479.0,67.355,67.3953,67.2261,67.3067,66479.0
2020-06-12 13:40:00,83.52,83.62,83.39,83.45,31573.0,67.2986,67.3792,67.1939,67.2422,31573.0
2020-06-12 13:45:00,83.45,83.96,83.1,83.1,403631.0,67.2422,67.6532,66.9602,66.9602,403631.0
2020-06-12 13:50:00,83.1,83.14,82.77,82.8,94889.0,66.9602,66.9924,66.6943,66.7184,94889.0
2020-06-12 13:55:00,82.81,82.97,82.56,82.59,48118.0,66.7265,66.8554,66.5251,66.5492,48118.0
2020-06-12 14:00:00,82.6,82.93,82.53,82.82,43385.0,66.5573,66.8232,66.5009,66.7346,43385.0
2020-06-12 14:05:00,82.83,82.83,82.38,82.41,24896.0,66.7426,66.7426,66.38,66.4042,24896.0
2020-06-12 14:10:00,82.44,82.88,82.44,82.78,48465.0,66.4284,66.7829,66.4284,66.7023,48465.0
2020-06-12 14:15:00,82.81,82.99,82.78,82.92,69967.0,66.7265,66.8715,66.7023,66.8151,69967.0
2020-06-12 14:20:00,82.93,83.0,82.82,82.98,61292.0,66.8232,66.8796,66.7346,66.8635,61292.0
2020-06-12 14:25:00,82.99,83.12,82.98,83.09,20269.0,66.8715,66.9763,66.8635,66.9521,20269.0
2020-06-12 14:30:00,83.11,83.47,83.11,83.24,25358.0,66.9682,67.2583,66.9682,67.073,25358.0
2020-06-12 14:35:00,83.27,83.34,83.05,83.08,19067.0,67.0972,67.1536,66.9199,66.9441,19067.0
2020-06-12 14:40:00,83.08,83.17,82.97,83.04,24365.0,66.9441,67.0166,66.8554,66.9118,24365.0
2020-06-12 14:45:00,83.08,83.31,83.05,83.12,20192.0,66.9441,67.1294,66.9199,66.9763,20192.0
2020-06-12 14:50:00,83.13,83.33,83.03,83.31,27210.0,66.9844,67.1455,66.9038,67.1294,27210.0
2020-06-12 14:55:00,83.31,83.32,83.05,83.22,31022.0,67.1294,67.1375,66.9199,67.0569,31022.0
2020-06-12 15:00:00,83.21,83.44,83.2,83.29,35433.0,67.0488,67.2341,67.0408,67.1133,35433.0
2020-06-12 15:05:00,83.29,83.48,83.21,83.35,30966.0,67.1133,67.2664,67.0488,67.1616,30966.0
2020-06-12 15:10:00,83.34,83.53,83.3,83.49,35127.0,67.1536,67.3067,67.1213,67.2744,35127.0
2020-06-12 15:15:00,83.48,83.49,83.08,83.25,35486.0,67.2664,67.2744,66.9441,67.081,35486.0
2020-06-12 15:20:00,83.24,83.26,82.95,83.02,40526.0,67.073,67.0891,66.8393,66.8957,40526.0
2020-06-12 15:25:00,83.02,83.05,82.67,82.79,54025.0,66.8957,66.9199,66.6137,66.7104,54025.0
2020-06-12 15:30:00,82.79,82.87,82.6,82.75,58639.0,66.7104,66.7749,66.5573,66.6782,58639.0
2020-06-12 15:35:00,82.74,82.95,82.72,82.83,152419.0,66.6701,66.8393,66.654,66.7426,152419.0
2020-06-12 15:40:00,82.85,82.97,82.7,82.76,96127.0,66.7587,66.8554,66.6379,66.6862,96127.0
2020-06-12 15:45:00,82.76,83.26,82.75,83.25,77494.0,66.6862,67.0891,66.6782,67.081,77494.0
2020-06-12 15:50:00,83.28,83.43,82.9,82.94,111649.0,67.1052,67.2261,66.799,66.8313,111649.0
2020-06-12 15:55:00,82.94,83.27,82.94,83.15,187622.0,66.8313,67.0972,66.8313,67.0005,187622.0
2020-06-15 09:30:00,82.06,82.07,81.01,81.06,124236.0,66.1222,66.1302,65.2761,65.3164,124236.0
2020-06-15 09:35:00,81.06,81.31,80.97,81.21,48595.0,65.3164,65.5178,65.2439,65.4373,48595.0
2020-06-15 09:40:00,81.26,81.52,81.2,81.33,21628.0,65.4775,65.6871,65.4292,65.534,21628.0
2020-06-15 09:45:00,81.35,81.49,81.2,81.27,27669.0,65.5501,65.6629,65.4292,65.4856,27669.0
2020-06-15 09:50:00,81.23,81.8,81.21,81.73,33093.0,65.4534,65.9127,65.4373,65.8563,33093.0
2020-06-15 09:55:00,81.75,81.93,81.74,81.85,27009.0,65.8724,66.0174,65.8643,65.953,27009.0
2020-06-15 10:00:00,81.87,81.93,81.79,81.88,21000.0,65.9691,66.0174,65.9046,65.9771,21000.0
2020-06-15 10:05:00,81.9,82.25,81.83,82.11,29490.0,65.9932,66.2753,65.9368,66.1625,29490.0
2020-06-15 10:10:00,82.12,82.36,82.0,82.02,20121.0,66.1705,66.3639,66.0738,66.0899,20121.0
2020-06-15 10:15:00,82.01,82.06,81.92,81.98,15033.0,66.0819,66.1222,66.0094,66.0577,15033.0
2020-06-15 10:20:00,82.0,82.0,81.59,81.64,24901.0,66.0738,66.0738,65.7435,65.7837,24901.0
2020-06-15 10:25:00,81.63,82.32,81.59,82.27,117868.0,65.7757,66.3317,65.7435,66.2914,117868.0
2020-06-15 10:30:00,82.25,82.74,81.97,82.2,136562.0,66.2753,66.6701,66.0497,66.235,136562.0
2020-06-15 10:35:00,82.22,82.29,81.92,82.05,29049.0,66.2511,66.3075,66.0094,66.1141,29049.0
2020-06-15 10:40:00,82.06,82.11,81.84,82.04,45078.0,66.1222,66.1625,65.9449,66.1061,45078.0
2020-06-15 10:45:00,82.04,82.34,82.03,82.19,31584.0,66.1061,66.3478,66.098,66.2269,31584.0
2020-06-15 10:50:00,82.17,82.58,82.1,82.57,36404.0,66.2108,66.5412,66.1544,66.5331,36404.0
2020-06-15 10:55:00,82.54,82.6,82.37,82.44,47575.0,66.5089,66.5573,66.372,66.4284,47575.0
2020-06-15 11:00:00,82.47,82.88,82.42,82.82,66253.0,66.4525,66.7829,66.4123,66.7346,66253.0
2020-06-15 11:05:00,82.82,83.03,82.81,82.97,36331.0,66.7346,66.9038,66.7265,66.8554,36331.0
2020-06-15 11:10:00,82.99,83.14,82.91,83.13,48945.0,66.8715,66.9924,66.8071,66.9844,48945.0
2020-06-15 11:15:00,83.11,83.27,82.97,83.24,76752.0,66.9682,67.0972,66.8554,67.073,76752.0
2020-06-15 11:20:00,83.23,83.48,83.19,83.48,39406.0,67.0649,67.2664,67.0327,67.2664,39406.0
2020-06-15 11:25:00,83.48,83.51,83.21,83.45,77485.0,67.2664,67.2906,67.0488,67.2422,77485.0
2020-06-15 11:30:00,83.44,83.61,83.35,83.46,55038.0,67.2341,67.3711,67.1616,67.2503,55038.0
2020-06-15 11:35:00,83.49,83.75,83.42,83.68,47692.0,67.2744,67.4839,67.218,67.4275,47692.0
2020-06-15 11:40:00,83.69,83.78,83.61,83.64,93899.0,67.4356,67.5081,67.3711,67.3953,93899.0
2020-06-15 11:45:00,83.63,83.73,83.43,83.65,56541.0,67.3872,67.4678,67.2261,67.4034,56541.0
2020-06-15 11:50:00,83.64,83.83,83.62,83.72,62302.0,67.3953,67.5484,67.3792,67.4598,62302.0
2020-06-15 11:55:00,83.73,84.02,83.73,83.92,84771.0,67.4678,67.7015,67.4678,67.6209,84771.0
2020-06-15 12:00:00,83.92,84.19,83.88,84.15,66769.0,67.6209,67.8385,67.5887,67.8062,66769.0
2020-06-15 12:05:00,84.15,84.15,83.99,84.09,25214.0,67.8062,67.8062,67.6773,67.7579,25214.0
2020-06-15 12:10:00,84.07,84.1,84.03,84.04,21959.0,67.7418,67.766,67.7096,67.7176,21959.0
2020-06-15 12:15:00,84.05,84.13,83.9,84.13,46497.0,67.7257,67.7901,67.6048,67.7901,46497.0
2020-06-15 12:20:00,84.09,84.14,83.92,83.98,37866.0,67.7579,67.7982,67.6209,67.6693,37866.0
2020-06-15 12:25:00,83.99,84.02,83.89,83.98,33462.0,67.6773,67.7015,67.5967,67.6693,33462.0
2020-06-15 12:30:00,83.98,84.04,83.86,83.87,17156.0,67.6693,67.7176,67.5726,67.5806,17156.0
2020-06-15 12:35:00,83.86,83.91,83.83,83.88,12944.0,67.5726,67.6129,67.5484,67.5887,12944.0
2020-06-15 12:40:00,83.88,84.03,83.88,83.92,28499.0,67.5887,67.7096,67.5887,67.6209,28499.0
2020-06-15 12:45:00,83.92,83.95,83.81,83.88,20032.0,67.6209,67.6451,67.5323,67.5887,20032.0
2020-06-15 12:50:00,83.88,84.11,83.84,84.07,27514.0,67.5887,67.774,67.5565,67.7418,27514.0
2020-06-15 12:55:00,84.07,84.08,83.92,84.03,19115.0,67.7418,67.7498,67.6209,67.7096,19115.0
2020-06-15 13:00:00,84.04,84.04,83.93,83.99,20243.0,67.7176,67.7176,67.629,67.6773,20243.0
2020-06-15 13:05:00,84.0,84.06,83.98,84.06,16785.0,67.6854,67.7337,67.6693,67.7337,16785.0
2020-06-15 13:10:00,84.08,84.14,84.0,84.11,18034.0,67.7498,67.7982,67.6854,67.774,18034.0
2020-06-15 13:15:00,84.11,84.19,84.0,84.0,19552.0,67.774,67.8385,67.6854,67.6854,19552.0
2020-06-15 13:20:00,84.01,84.08,84.0,84.03,16604.0,67.6934,67.7498,67.6854,67.7096,16604.0
2020-06-15 13:25:00,84.03,84.06,83.94,84.02,22764.0,67.7096,67.7337,67.637,67.7015,22764.0
2020-06-15 13:30:00,84.01,84.02,83.94,83.95,22894.0,67.6934,67.7015,67.637,67.6451,22894.0
2020-06-15 13:35:00,83.96,84.09,83.96,84.0,30287.0,67.6532,67.7579,67.6532,67.6854,30287.0
2020-06-15 13:40:00,84.0,84.03,83.97,84.02,19902.0,67.6854,67.7096,67.6612,67.7015,19902.0
2020-06-15 13:45:00,84.02,84.02,83.81,83.81,18287.0,67.7015,67.7015,67.5323,67.5323,18287.0
2020-06-15 13:50:00,83.79,83.8,83.65,83.67,24130.0,67.5162,67.5242,67.4034,67.4195,24130.0
2020-06-15 13:55:00,83.69,83.71,83.48,83.48,16413.0,67.4356,67.4517,67.2664,67.2664,16413.0
2020-06-15 14:00:00,83.49,84.14,83.49,84.08,52099.0,67.2744,67.7982,67.2744,67.7498,52099.0
2020-06-15 14:05:00,84.07,84.21,83.99,84.05,30145.0,67.7418,67.8546,67.6773,67.7257,30145.0
2020-06-15 14:10:00,84.02,84.22,84.01,84.22,20552.0,67.7015,67.8627,67.6934,67.8627,20552.0
2020-06-15 14:15:00,84.25,84.43,84.25,84.43,24372.0,67.8868,68.0319,67.8868,68.0319,24372.0
2020-06-15 14:20:00,84.42,84.56,84.39,84.56,24776.0,68.0238,68.1366,67.9996,68.1366,24776.0
2020-06-15 14:25:00,84.56,84.56,84.33,84.4,28415.0,68.1366,68.1366,67.9513,68.0077,28415.0
2020-06-15 14:30:00,84.41,84.48,84.13,84.15,38455.0,68.0158,68.0722,67.7901,67.8062,38455.0
2020-06-15 14:35:00,84.18,84.24,84.11,84.15,32873.0,67.8304,67.8788,67.774,67.8062,32873.0
2020-06-15 14:40:00,84.17,84.24,84.01,84.05,30919.0,67.8224,67.8788,67.6934,67.7257,30919.0
2020-06-15 14:45:00,84.07,84.1,83.99,84.05,21655.0,67.7418,67.766,67.6773,67.7257,21655.0
2020-06-15 14:50:00,84.04,84.04,83.92,83.98,44000.0,67.7176,67.7176,67.6209,67.6693,44000.0
2020-06-15 14:55:00,83.97,84.06,83.97,84.0,18624.0,67.6612,67.7337,67.6612,67.6854,18624.0
2020-06-15 15:00:00,84.02,84.3,84.02,84.2,36686.0,67.7015,67.9271,67.7015,67.8465,36686.0
2020-06-15 15:05:00,84.19,84.24,84.0,84.17,32352.0,67.8385,67.8788,67.6854,67.8224,32352.0
2020-06-15 15:10:00,84.19,84.28,84.08,84.23,37461.0,67.8385,67.911,67.7498,67.8707,37461.0
2020-06-15 15:15:00,84.22,84.31,84.2,84.23,43873.0,67.8627,67.9352,67.8465,67.8707,43873.0
2020-06-15 15:20:00,84.23,84.27,84.01,84.1,61181.0,67.8707,67.9029,67.6934,67.766,61181.0
2020-06-15 15:25:00,84.1,84.14,83.84,83.87,88339.0,67.766,67.7982,67.5565,67.5806,88339.0
2020-06-15 15:30:00,83.88,83.9,83.57,83.72,59253.0,67.5887,67.6048,67.3389,67.4598,59253.0
2020-06-15 15:35:00,83.73,83.94,83.67,83.92,66155.0,67.4678,67.637,67.4195,67.6209,66155.0
2020-06-15 15:40:00,83.92,83.96,83.78,83.87,59250.0,67.6209,67.6532,67.5081,67.5806,59250.0
2020-06-15 15:45:00,83.86,84.15,83.85,84.01,71749.0,67.5726,67.8062,67.5645,67.6934,71749.0
2020-06-15 15:50:00,84.02,84.14,84.0,84.01,76315.0,67.7015,67.7982,67.6854,67.6934,76315.0
2020-06-15 15:55:00,84.0,84.1,83.87,84.06,311776.0,67.6854,67.766,67.5806,67.7337,311776.0
2020-06-16 09:30:00,85.82,86.39,85.59,85.97,90362.0,69.1519,69.6112,68.9666,69.2728,90362.0
2020-06-16 09:35:00,85.95,86.16,85.89,85.94,37427.0,69.2566,69.4259,69.2083,69.2486,37427.0
2020-06-16 09:40:00,85.97,86.12,85.75,85.93,34420.0,69.2728,69.3936,69.0955,69.2405,34420.0
2020-06-16 09:45:00,85.94,86.16,85.67,85.67,40108.0,69.2486,69.4259,69.031,69.031,40108.0
2020-06-16 09:50:00,85.67,85.74,85.59,85.71,49098.0,69.031,69.0874,68.9666,69.0633,49098.0
2020-06-16 09:55:00,85.71,86.0,85.63,85.96,85718.0,69.0633,69.2969,68.9988,69.2647,85718.0
2020-06-16 10:00:00,85.96,86.07,85.88,86.03,60671.0,69.2647,69.3533,69.2002,69.3211,60671.0
2020-06-16 10:05:00,86.03,86.23,85.98,86.04,103885.0,69.3211,69.4823,69.2808,69.3292,103885.0
2020-06-16 10:10:00,86.03,86.05,85.76,85.9,33853.0,69.3211,69.3372,69.1036,69.2164,33853.0
2020-06-16 10:15:00,85.91,86.07,85.91,86.07,24640.0,69.2244,69.3533,69.2244,69.3533,24640.0
2020-06-16 10:20:00,86.04,86.05,85.64,85.68,28316.0,69.3292,69.3372,69.0069,69.0391,28316.0
2020-06-16 10:25:00,85.7,85.87,85.7,85.87,19455.0,69.0552,69.1922,69.0552,69.1922,19455.0
2020-06-16 10:30:00,85.87,86.05,85.69,85.7,26000.0,69.1922,69.3372,69.0471,69.0552,26000.0
2020-06-16 10:35:00,85.7,85.7,85.25,85.45,47046.0,69.0552,69.0552,68.6926,68.8538,47046.0
2020-06-16 10:40:00,85.4,85.51,85.27,85.5,51906.0,68.8135,68.9021,68.7087,68.894,51906.0
2020-06-16 10:45:00,85.5,85.7,85.37,85.69,87567.0,68.894,69.0552,68.7893,69.0471,87567.0
2020-06-16 10:50:00,85.66,85.66,85.29,85.49,53916.0,69.023,69.023,68.7248,68.886,53916.0
2020-06-16 10:55:00,85.46,85.48,85.0,85.18,60322.0,68.8618,68.8779,68.4912,68.6362,60322.0
2020-06-16 11:00:00,85.16,85.42,84.92,85.38,88040.0,68.6201,68.8296,68.4267,68.7974,88040.0
2020-06-16 11:05:00,85.43,85.59,85.41,85.56,31934.0,68.8376,68.9666,68.8215,68.9424,31934.0
2020-06-16 11:10:00,85.53,85.62,85.4,85.45,50376.0,68.9182,68.9907,68.8135,68.8538,50376.0
2020-06-16 11:15:00,85.45,85.69,85.39,85.59,17371.0,68.8538,69.0471,68.8054,68.9666,17371.0
2020-06-16 11:20:00,85.51,85.76,85.35,85.76,41857.0,68.9021,69.1036,68.7732,69.1036,41857.0
2020-06-16 11:25:00,85.73,85.93,85.64,85.88,27117.0,69.0794,69.2405,69.0069,69.2002,27117.0
2020-06-16 11:30:00,85.88,86.07,85.75,85.98,31742.0,69.2002,69.3533,69.0955,69.2808,31742.0
2020-06-16 11:35:00,85.97,86.02,85.73,85.85,23149.0,69.2728,69.3131,69.0794,69.1761,23149.0
2020-06-16 11:40:00,85.84,85.87,85.53,85.56,35501.0,69.168,69.1922,68.9182,68.9424,35501.0
2020-06-16 11:45:00,85.56,85.84,85.54,85.75,18683.0,68.9424,69.168,68.9263,69.0955,18683.0
2020-06-16 11:50:00,85.78,85.83,85.49,85.55,21470.0,69.1197,69.16,68.886,68.9343,21470.0
2020-06-16 11:55:00,85.55,85.57,85.32,85.36,21601.0,68.9343,68.9505,68.749,68.7812,21601.0
2020-06-16 12:00:00,85.37,85.45,85.1,85.18,17604.0,68.7893,68.8538,68.5717,68.6362,17604.0
2020-06-16 12:05:00,85.16,85.25,85.06,85.17,21217.0,68.6201,68.6926,68.5395,68.6281,21217.0
2020-06-16 12:10:00,85.19,85.42,85.14,85.42,24084.0,68.6443,68.8296,68.604,68.8296,24084.0
2020-06-16 12:15:00,85.41,85.49,85.25,85.46,48523.0,68.8215,68.886,68.6926,68.8618,48523.0
2020-06-16 12:20:00,85.5,85.55,85.37,85.4,26275.0,68.894,68.9343,68.7893,68.8135,26275.0
2020-06-16 12:25:00,85.38,85.55,85.38,85.41,12045.0,68.7974,68.9343,68.7974,68.8215,12045.0
2020-06-16 12:30:00,85.39,85.7,85.39,85.69,17125.0,68.8054,69.0552,68.8054,69.0471,17125.0
2020-06-16 12:35:00,85.73,85.85,85.71,85.84,12040.0,69.0794,69.1761,69.0633,69.168,12040.0
2020-06-16 12:40:00,85.85,85.93,85.8,85.89,12273.0,69.1761,69.2405,69.1358,69.2083,12273.0
2020-06-16 12:45:00,85.91,85.94,85.72,85.73,12743.0,69.2244,69.2486,69.0713,69.0794,12743.0
2020-06-16 12:50:00,85.75,85.99,85.75,85.97,21108.0,69.0955,69.2889,69.0955,69.2728,21108.0
2020-06-16 12:55:00,85.98,86.07,85.93,86.03,24012.0,69.2808,69.3533,69.2405,69.3211,24012.0
2020-06-16 13:00:00,86.06,86.2,86.05,86.09,14164.0,69.3453,69.4581,69.3372,69.3695,14164.0
2020-06-16 13:05:00,86.02,86.15,85.99,86.0,16199.0,69.3131,69.4178,69.2889,69.2969,16199.0
2020-06-16 13:10:00,86.01,86.09,85.98,86.03,14112.0,69.305,69.3695,69.2808,69.3211,14112.0
2020-06-16 13:15:00,86.04,86.13,86.02,86.03,10165.0,69.3292,69.4017,69.3131,69.3211,10165.0
2020-06-16 13:20:00,86.01,86.09,85.97,86.07,12994.0,69.305,69.3695,69.2728,69.3533,12994.0
2020-06-16 13:25:00,86.04,86.08,85.98,86.0,14654.0,69.3292,69.3614,69.2808,69.2969,14654.0
2020-06-16 13:30:00,86.0,86.02,85.92,85.97,30483.0,69.2969,69.3131,69.2325,69.2728,30483.0
2020-06-16 13:35:00,85.96,86.07,85.93,86.05,25887.0,69.2647,69.3533,69.2405,69.3372,25887.0
2020-06-16 13:40:00,86.05,86.17,86.04,86.16,13444.0,69.3372,69.4339,69.3292,69.4259,13444.0
2020-06-16 13:45:00,86.15,86.3,86.1,86.27,32461.0,69.4178,69.5387,69.3775,69.5145,32461.0
2020-06-16 13:50:00,86.28,86.32,85.97,85.99,37368.0,69.5226,69.5548,69.2728,69.2889,37368.0
2020-06-16 13:55:00,85.98,86.06,85.83,86.01,12364.0,69.2808,69.3453,69.16,69.305,12364.0
2020-06-16 14:00:00,86.02,86.15,86.02,86.1,14532.0,69.3131,69.4178,69.3131,69.3775,14532.0
2020-06-16 14:05:00,86.09,86.17,86.02,86.09,11473.0,69.3695,69.4339,69.3131,69.3695,11473.0
2020-06-16 14:10:00,86.1,86.18,86.0,86.09,18491.0,69.3775,69.442,69.2969,69.3695,18491.0
2020-06-16 14:15:00,86.09,86.24,86.06,86.08,21697.0,69.3695,69.4903,69.3453,69.3614,21697.0
2020-06-16 14:20:00,86.09,86.15,85.68,85.87,31709.0,69.3695,69.4178,69.0391,69.1922,31709.0
2020-06-16 14:25:00,85.85,85.96,85.75,85.9,23065.0,69.1761,69.2647,69.0955,69.2164,23065.0
2020-06-16 14:30:00,85.91,86.15,85.9,86.02,38865.0,69.2244,69.4178,69.2164,69.3131,38865.0
2020-06-16 14:35:00,85.99,86.16,85.95,86.02,31935.0,69.2889,69.4259,69.2566,69.3131,31935.0
2020-06-16 14:40:00,86.03,86.03,85.87,85.92,26344.0,69.3211,69.3211,69.1922,69.2325,26344.0
2020-06-16 14:45:00,85.94,85.96,85.72,85.91,32223.0,69.2486,69.2647,69.0713,69.2244,32223.0
2020-06-16 14:50:00,85.9,85.96,85.7,85.76,38514.0,69.2164,69.2647,69.0552,69.1036,38514.0
2020-06-16 14:55:00,85.77,85.84,85.71,85.82,41821.0,69.1116,69.168,69.0633,69.1519,41821.0
2020-06-16 15:00:00,85.84,85.92,85.68,85.75,31455.0,69.168,69.2325,69.0391,69.0955,31455.0
2020-06-16 15:05:00,85.77,85.88,85.52,85.53,41395.0,69.1116,69.2002,68.9102,68.9182,41395.0
2020-06-16 15:10:00,85.52,85.7,85.51,85.52,36932.0,68.9102,69.0552,68.9021,68.9102,36932.0
2020-06-16 15:15:00,85.5,85.5,85.0,85.08,50224.0,68.894,68.894,68.4912,68.5556,50224.0
2020-06-16 15:20:00,85.08,85.59,85.08,85.09,525911.0,68.5556,68.9666,68.5556,68.5637,525911.0
2020-06-16 15:25:00,85.1,85.23,84.94,85.07,54065.0,68.5717,68.6765,68.4428,68.5476,54065.0
2020-06-16 15:30:00,85.07,85.32,85.01,85.23,32427.0,68.5476,68.749,68.4992,68.6765,32427.0
2020-06-16 15:35:00,85.23,85.23,85.01,85.05,32745.0,68.6765,68.6765,68.4992,68.5314,32745.0
2020-06-16 15:40:00,85.06,85.16,84.7,84.78,48492.0,68.5395,68.6201,68.2494,68.3139,48492.0
2020-06-16 15:45:00,84.72,84.95,84.71,84.9,50712.0,68.2655,68.4509,68.2575,68.4106,50712.0
2020-06-16 15:50:00,84.84,84.99,84.46,84.54,98758.0,68.3622,68.4831,68.056,68.1205,98758.0
2020-06-16 15:55:00,84.51,84.98,84.48,84.98,182876.0,68.0963,68.475,68.0722,68.475,182876.0
2020-06-17 09:30:00,85.12,85.13,84.07,84.16,57184.0,68.5879,68.5959,67.7418,67.8143,57184.0
2020-06-17 09:35:00,84.16,84.25,83.91,83.98,42673.0,67.8143,67.8868,67.6129,67.6693,42673.0
2020-06-17 09:40:00,84.01,84.35,83.91,84.23,35575.0,67.6934,67.9674,67.6129,67.8707,35575.0
2020-06-17 09:45:00,84.22,84.53,84.14,84.51,24108.0,67.8627,68.1124,67.7982,68.0963,24108.0
2020-06-17 09:50:00,84.51,84.59,84.35,84.44,17617.0,68.0963,68.1608,67.9674,68.0399,17617.0
2020-06-17 09:55:00,84.44,84.49,84.03,84.21,38357.0,68.0399,68.0802,67.7096,67.8546,38357.0
2020-06-17 10:00:00,84.2,84.2,83.93,83.93,45831.0,67.8465,67.8465,67.629,67.629,45831.0
2020-06-17 10:05:00,83.95,84.18,83.87,84.06,22911.0,67.6451,67.8304,67.5806,67.7337,22911.0
2020-06-17 10:10:00,84.06,84.25,83.95,84.03,16087.0,67.7337,67.8868,67.6451,67.7096,16087.0
2020-06-17 10:15:00,84.05,84.25,83.73,83.83,25396.0,67.7257,67.8868,67.4678,67.5484,25396.0
2020-06-17 10:20:00,83.77,83.98,83.72,83.92,15054.0,67.5001,67.6693,67.4598,67.6209,15054.0
2020-06-17 10:25:00,83.9,84.01,83.7,83.8,25876.0,67.6048,67.6934,67.4436,67.5242,25876.0
2020-06-17 10:30:00,83.8,84.07,83.73,84.03,25555.0,67.5242,67.7418,67.4678,67.7096,25555.0
2020-06-17 10:35:00,84.02,84.18,83.92,84.06,16774.0,67.7015,67.8304,67.6209,67.7337,16774.0
2020-06-17 10:40:00,84.1,84.1,83.95,84.09,8246.0,67.766,67.766,67.6451,67.7579,8246.0
2020-06-17 10:45:00,84.1,84.15,83.97,84.13,27484.0,67.766,67.8062,67.6612,67.7901,27484.0
2020-06-17 10:50:00,84.13,84.13,83.99,84.06,40989.0,67.7901,67.7901,67.6773,67.7337,40989.0
2020-06-17 10:55:00,84.08,84.14,83.9,84.01,39123.0,67.7498,67.7982,67.6048,67.6934,39123.0
2020-06-17 11:00:00,84.03,84.12,83.92,84.1,13552.0,67.7096,67.7821,67.6209,67.766,13552.0
2020-06-17 11:05:00,84.11,84.2,84.04,84.16,10845.0,67.774,67.8465,67.7176,67.8143,10845.0
2020-06-17 11:10:00,84.14,84.15,83.87,83.92,19816.0,67.7982,67.8062,67.5806,67.6209,19816.0
2020-06-17 11:15:00,83.93,83.93,83.74,83.76,20836.0,67.629,67.629,67.4759,67.492,20836.0
2020-06-17 11:20:00,83.74,83.87,83.66,83.78,18101.0,67.4759,67.5806,67.4114,67.5081,18101.0
2020-06-17 11:25:00,83.8,83.9,83.72,83.88,23051.0,67.5242,67.6048,67.4598,67.5887,23051.0
2020-06-17 11:30:00,83.88,83.94,83.84,83.88,24402.0,67.5887,67.637,67.5565,67.5887,24402.0
2020-06-17 11:35:00,83.89,84.09,83.87,84.01,12177.0,67.5967,67.7579,67.5806,67.6934,12177.0
2020-06-17 11:40:00,84.01,84.1,83.92,83.97,10758.0,67.6934,67.766,67.6209,67.6612,10758.0
2020-06-17 11:45:00,83.97,84.0,83.91,83.92,11818.0,67.6612,67.6854,67.6129,67.6209,11818.0
2020-06-17 11:50:00,83.94,83.98,83.87,83.87,10971.0,67.637,67.6693,67.5806,67.5806,10971.0
2020-06-17 11:55:00,83.88,84.07,83.88,84.0,18671.0,67.5887,67.7418,67.5887,67.6854,18671.0
2020-06-17 12:00:00,84.01,84.01,83.91,83.94,9967.0,67.6934,67.6934,67.6129,67.637,9967.0
2020-06-17 12:05:00,83.93,84.0,83.89,83.97,10775.0,67.629,67.6854,67.5967,67.6612,10775.0
2020-06-17 12:10:00,83.99,84.02,83.88,83.9,9664.0,67.6773,67.7015,67.5887,67.6048,9664.0
2020-06-17 12:15:00,83.9,83.99,83.88,83.92,14006.0,67.6048,67.6773,67.5887,67.6209,14006.0
2020-06-17 12:20:00,83.93,84.09,83.84,84.09,24148.0,67.629,67.7579,67.5565,67.7579,24148.0
2020-06-17 12:25:00,84.08,84.11,84.03,84.05,8429.0,67.7498,67.774,67.7096,67.7257,8429.0
2020-06-17 12:30:00,84.02,84.22,84.01,84.15,15078.0,67.7015,67.8627,67.6934,67.8062,15078.0
2020-06-17 12:35:00,84.14,84.15,84.07,84.13,12973.0,67.7982,67.8062,67.7418,67.7901,12973.0
2020-06-17 12:40:00,84.12,84.17,84.06,84.14,11956.0,67.7821,67.8224,67.7337,67.7982,11956.0
2020-06-17 12:45:00,84.15,84.22,84.12,84.18,9843.0,67.8062,67.8627,67.7821,67.8304,9843.0
2020-06-17 12:50:00,84.17,84.21,84.12,84.2,7074.0,67.8224,67.8546,67.7821,67.8465,7074.0
2020-06-17 12:55:00,84.2,84.26,84.14,84.25,13821.0,67.8465,67.8949,67.7982,67.8868,13821.0
2020-06-17 13:00:00,84.26,84.4,84.23,84.35,10966.0,67.8949,68.0077,67.8707,67.9674,10966.0
2020-06-17 13:05:00,84.35,84.41,84.34,84.35,8711.0,67.9674,68.0158,67.9593,67.9674,8711.0
2020-06-17 13:10:00,84.35,84.42,84.34,84.38,9398.0,67.9674,68.0238,67.9593,67.9916,9398.0
2020-06-17 13:15:00,84.4,84.42,84.32,84.34,6969.0,68.0077,68.0238,67.9432,67.9593,6969.0
2020-06-17 13:20:00,84.36,84.37,84.32,84.34,5658.0,67.9755,67.9835,67.9432,67.9593,5658.0
2020-06-17 13:25:00,84.35,84.42,84.35,84.37,11250.0,67.9674,68.0238,67.9674,67.9835,11250.0
2020-06-17 13:30:00,84.36,84.42,84.35,84.4,12693.0,67.9755,68.0238,67.9674,68.0077,12693.0
2020-06-17 13:35:00,84.4,84.51,84.39,84.49,13242.0,68.0077,68.0963,67.9996,68.0802,13242.0
2020-06-17 13:40:00,84.5,84.5,84.44,84.47,13837.0,68.0883,68.0883,68.0399,68.0641,13837.0
2020-06-17 13:45:00,84.46,84.57,84.4,84.56,15007.0,68.056,68.1447,68.0077,68.1366,15007.0
2020-06-17 13:50:00,84.57,84.57,84.46,84.51,9198.0,68.1447,68.1447,68.056,68.0963,9198.0
2020-06-17 13:55:00,84.54,84.65,84.53,84.55,10223.0,68.1205,68.2091,68.1124,68.1286,10223.0
2020-06-17 14:00:00,84.55,84.56,84.42,84.42,10789.0,68.1286,68.1366,68.0238,68.0238,10789.0
2020-06-17 14:05:00,84.4,84.63,84.39,84.6,11426.0,68.0077,68.193,67.9996,68.1688,11426.0
2020-06-17 14:10:00,84.59,84.71,84.58,84.6,14352.0,68.1608,68.2575,68.1527,68.1688,14352.0
2020-06-17 14:15:00,84.59,84.59,84.43,84.43,8500.0,68.1608,68.1608,68.0319,68.0319,8500.0
2020-06-17 14:20:00,84.42,84.59,84.42,84.59,10060.0,68.0238,68.1608,68.0238,68.1608,10060.0
2020-06-17 14:25:00,84.58,84.64,84.52,84.58,7309.0,68.1527,68.2011,68.1044,68.1527,7309.0
2020-06-17 14:30:00,84.59,84.62,84.51,84.54,13557.0,68.1608,68.185,68.0963,68.1205,13557.0
2020-06-17 14:35:00,84.55,84.55,84.44,84.47,12916.0,68.1286,68.1286,68.0399,68.0641,12916.0
2020-06-17 14:40:00,84.48,84.66,84.48,84.54,19835.0,68.0722,68.2172,68.0722,68.1205,19835.0
2020-06-17 14:45:00,84.54,84.57,84.47,84.53,10298.0,68.1205,68.1447,68.0641,68.1124,10298.0
2020-06-17 14:50:00,84.52,84.63,84.47,84.47,10201.0,68.1044,68.193,68.0641,68.0641,10201.0
2020-06-17 14:55:00,84.48,84.48,84.35,84.35,8216.0,68.0722,68.0722,67.9674,67.9674,8216.0
2020-06-17 15:00:00,84.33,84.42,84.25,84.39,11365.0,67.9513,68.0238,67.8868,67.9996,11365.0
2020-06-17 15:05:00,84.38,84.46,84.35,84.41,11527.0,67.9916,68.056,67.9674,68.0158,11527.0
2020-06-17 15:10:00,84.42,84.42,84.3,84.38,14702.0,68.0238,68.0238,67.9271,67.9916,14702.0
2020-06-17 15:15:00,84.38,84.42,84.27,84.36,16003.0,67.9916,68.0238,67.9029,67.9755,16003.0
2020-06-17 15:20:00,84.36,84.4,84.23,84.24,18295.0,67.9755,68.0077,67.8707,67.8788,18295.0
2020-06-17 15:25:00,84.25,84.3,84.16,84.28,18491.0,67.8868,67.9271,67.8143,67.911,18491.0
2020-06-17 15:30:00,84.28,84.38,84.15,84.36,23578.0,67.911,67.9916,67.8062,67.9755,23578.0
2020-06-17 15:35:00,84.35,84.38,84.24,84.3,23608.0,67.9674,67.9916,67.8788,67.9271,23608.0
2020-06-17 15:40:00,84.29,84.29,84.0,84.1,39912.0,67.9191,67.9191,67.6854,67.766,39912.0
2020-06-17 15:45:00,84.11,84.16,83.92,83.93,63123.0,67.774,67.8143,67.6209,67.629,63123.0
2020-06-17 15:50:00,83.92,84.21,83.9,84.21,64192.0,67.6209,67.8546,67.6048,67.8546,64192.0
2020-06-17 15:55:00,84.22,84.26,84.1,84.15,158914.0,67.8627,67.8949,67.766,67.8062,158914.0
2020-06-18 09:30:00,83.59,84.12,83.5,84.1,76571.0,67.355,67.7821,67.2825,67.766,76571.0
2020-06-18 09:35:00,84.05,84.38,83.97,84.33,24306.0,67.7257,67.9916,67.6612,67.9513,24306.0
2020-06-18 09:40:00,84.34,84.35,84.22,84.28,20880.0,67.9593,67.9674,67.8627,67.911,20880.0
2020-06-18 09:45:00,84.31,84.42,84.23,84.42,12375.0,67.9352,68.0238,67.8707,68.0238,12375.0
2020-06-18 09:50:00,84.42,84.42,84.26,84.31,12639.0,68.0238,68.0238,67.8949,67.9352,12639.0
2020-06-18 09:55:00,84.33,84.46,84.3,84.38,15411.0,67.9513,68.056,67.9271,67.9916,15411.0
2020-06-18 10:00:00,84.4,84.53,84.4,84.51,21272.0,68.0077,68.1124,68.0077,68.0963,21272.0
2020-06-18 10:05:00,84.51,84.71,84.48,84.48,29548.0,68.0963,68.2575,68.0722,68.0722,29548.0
2020-06-18 10:10:00,84.5,84.52,84.27,84.27,55703.0,68.0883,68.1044,67.9029,67.9029,55703.0
2020-06-18 10:15:00,84.29,84.29,83.91,83.95,10678.0,67.9191,67.9191,67.6129,67.6451,10678.0
2020-06-18 10:20:00,83.95,83.95,83.81,83.83,130419.0,67.6451,67.6451,67.5323,67.5484,130419.0
2020-06-18 10:25:00,83.84,83.89,83.63,83.7,14479.0,67.5565,67.5967,67.3872,67.4436,14479.0
2020-06-18 10:30:00,83.74,83.79,83.51,83.73,23985.0,67.4759,67.5162,67.2906,67.4678,23985.0
2020-06-18 10:35:00,83.75,84.03,83.75,83.95,16395.0,67.4839,67.7096,67.4839,67.6451,16395.0
2020-06-18 10:40:00,83.94,84.07,83.87,84.0,16519.0,67.637,67.7418,67.5806,67.6854,16519.0
2020-06-18 10:45:00,83.97,84.22,83.94,84.14,17269.0,67.6612,67.8627,67.637,67.7982,17269.0
2020-06-18 10:50:00,84.17,84.22,83.93,83.97,17389.0,67.8224,67.8627,67.629,67.6612,17389.0
2020-06-18 10:55:00,83.99,84.17,83.9,84.11,16041.0,67.6773,67.8224,67.6048,67.774,16041.0
2020-06-18 11:00:00,84.16,84.23,84.01,84.21,10966.0,67.8143,67.8707,67.6934,67.8546,10966.0
2020-06-18 11:05:00,84.21,84.23,84.1,84.23,12142.0,67.8546,67.8707,67.766,67.8707,12142.0
2020-06-18 11:10:00,84.22,84.27,84.18,84.24,9419.0,67.8627,67.9029,67.8304,67.8788,9419.0
2020-06-18 11:15:00,84.3,84.39,84.24,84.33,8731.0,67.9271,67.9996,67.8788,67.9513,8731.0
2020-06-18 11:20:00,84.33,84.33,84.22,84.23,21251.0,67.9513,67.9513,67.8627,67.8707,21251.0
2020-06-18 11:25:00,84.24,84.36,84.18,84.22,9717.0,67.8788,67.9755,67.8304,67.8627,9717.0
2020-06-18 11:30:00,84.24,84.32,84.15,84.22,14875.0,67.8788,67.9432,67.8062,67.8627,14875.0
2020-06-18 11:35:00,84.22,84.23,84.14,84.17,10494.0,67.8627,67.8707,67.7982,67.8224,10494.0
2020-06-18 11:40:00,84.16,84.31,84.14,84.16,10141.0,67.8143,67.9352,67.7982,67.8143,10141.0
2020-06-18 11:45:00,84.16,84.19,84.15,84.15,8921.0,67.8143,67.8385,67.8062,67.8062,8921.0
2020-06-18 11:50:00,84.15,84.15,84.06,84.1,11888.0,67.8062,67.8062,67.7337,67.766,11888.0
2020-06-18 11:55:00,84.09,84.14,84.06,84.08,10906.0,67.7579,67.7982,67.7337,67.7498,10906.0
2020-06-18 12:00:00,84.08,84.15,84.03,84.09,22050.0,67.7498,67.8062,67.7096,67.7579,22050.0
2020-06-18 12:05:00,84.09,84.17,84.04,84.11,15049.0,67.7579,67.8224,67.7176,67.774,15049.0
2020-06-18 12:10:00,84.1,84.15,84.05,84.05,9279.0,67.766,67.8062,67.7257,67.7257,9279.0
2020-06-18 12:15:00,84.05,84.1,84.02,84.08,16772.0,67.7257,67.766,67.7015,67.7498,16772.0
2020-06-18 12:20:00,84.08,84.15,84.02,84.05,15153.0,67.7498,67.8062,67.7015,67.7257,15153.0
2020-06-18 12:25:00,84.06,84.14,84.05,84.05,31564.0,67.7337,67.7982,67.7257,67.7257,31564.0
2020-06-18 12:30:00,84.06,84.08,83.98,84.07,33218.0,67.7337,67.7498,67.6693,67.7418,33218.0
2020-06-18 12:35:00,84.07,84.08,83.94,84.02,17685.0,67.7418,67.7498,67.637,67.7015,17685.0
2020-06-18 12:40:00,84.03,84.04,83.94,83.95,11979.0,67.7096,67.7176,67.637,67.6451,11979.0
2020-06-18 12:45:00,83.96,84.11,83.96,84.08,9236.0,67.6532,67.774,67.6532,67.7498,9236.0
2020-06-18 12:50:00,84.08,84.15,84.07,84.15,12908.0,67.7498,67.8062,67.7418,67.8062,12908.0
2020-06-18 12:55:00,84.16,84.16,84.09,84.1,9265.0,67.8143,67.8143,67.7579,67.766,9265.0
2020-06-18 13:00:00,84.11,84.28,84.09,84.09,10770.0,67.774,67.911,67.7579,67.7579,10770.0
2020-06-18 13:05:00,84.09,84.17,84.05,84.13,11517.0,67.7579,67.8224,67.7257,67.7901,11517.0
2020-06-18 13:10:00,84.11,84.19,84.1,84.17,8320.0,67.774,67.8385,67.766,67.8224,8320.0
2020-06-18 13:15:00,84.16,84.17,84.08,84.12,7810.0,67.8143,67.8224,67.7498,67.7821,7810.0
2020-06-18 13:20:00,84.13,84.13,84.08,84.13,6406.0,67.7901,67.7901,67.7498,67.7901,6406.0
2020-06-18 13:25:00,84.13,84.2,84.12,84.19,9897.0,67.7901,67.8465,67.7821,67.8385,9897.0
2020-06-18 13:30:00,84.18,84.18,84.12,84.17,8092.0,67.8304,67.8304,67.7821,67.8224,8092.0
2020-06-18 13:35:00,84.16,84.28,84.16,84.28,7463.0,67.8143,67.911,67.8143,67.911,7463.0
2020-06-18 13:40:00,84.27,84.28,84.19,84.21,9064.0,67.9029,67.911,67.8385,67.8546,9064.0
2020-06-18 13:45:00,84.22,84.28,84.16,84.16,13798.0,67.8627,67.911,67.8143,67.8143,13798.0
2020-06-18 13:50:00,84.16,84.25,84.16,84.22,7814.0,67.8143,67.8868,67.8143,67.8627,7814.0
2020-06-18 13:55:00,84.24,84.27,84.22,84.24,7448.0,67.8788,67.9029,67.8627,67.8788,7448.0
2020-06-18 14:00:00,84.23,84.25,84.08,84.08,16468.0,67.8707,67.8868,67.7498,67.7498,16468.0
2020-06-18 14:05:00,84.11,84.11,83.96,84.0,36199.0,67.774,67.774,67.6532,67.6854,36199.0
2020-06-18 14:10:00,84.01,84.1,83.98,84.09,13112.0,67.6934,67.766,67.6693,67.7579,13112.0
2020-06-18 14:15:00,84.08,84.1,84.02,84.06,10394.0,67.7498,67.766,67.7015,67.7337,10394.0
2020-06-18 14:20:00,84.09,84.16,84.09,84.14,9369.0,67.7579,67.8143,67.7579,67.7982,9369.0
2020-06-18 14:25:00,84.13,84.15,84.09,84.1,11314.0,67.7901,67.8062,67.7579,67.766,11314.0
2020-06-18 14:30:00,84.09,84.28,84.03,84.22,21885.0,67.7579,67.911,67.7096,67.8627,21885.0
2020-06-18 14:35:00,84.21,84.27,84.14,84.2,10481.0,67.8546,67.9029,67.7982,67.8465,10481.0
2020-06-18 14:40:00,84.21,84.25,84.16,84.19,12950.0,67.8546,67.8868,67.8143,67.8385,12950.0
2020-06-18 14:45:00,84.18,84.23,84.11,84.11,9699.0,67.8304,67.8707,67.774,67.774,9699.0
2020-06-18 14:50:00,84.1,84.15,84.1,84.11,12315.0,67.766,67.8062,67.766,67.774,12315.0
2020-06-18 14:55:00,84.11,84.15,84.0,84.0,21830.0,67.774,67.8062,67.6854,67.6854,21830.0
2020-06-18 15:00:00,84.02,84.05,83.91,83.94,32694.0,67.7015,67.7257,67.6129,67.637,32694.0
2020-06-18 15:05:00,83.93,84.04,83.91,84.03,19449.0,67.629,67.7176,67.6129,67.7096,19449.0
2020-06-18 15:10:00,84.03,84.03,83.9,83.93,24904.0,67.7096,67.7096,67.6048,67.629,24904.0
2020-06-18 15:15:00,83.94,83.95,83.79,83.85,28580.0,67.637,67.6451,67.5162,67.5645,28580.0
2020-06-18 15:20:00,83.85,83.99,83.83,83.92,38197.0,67.5645,67.6773,67.5484,67.6209,38197.0
2020-06-18 15:25:00,83.89,83.99,83.87,83.9,32244.0,67.5967,67.6773,67.5806,67.6048,32244.0
2020-06-18 15:30:00,83.91,84.14,83.87,84.05,38764.0,67.6129,67.7982,67.5806,67.7257,38764.0
2020-06-18 15:35:00,84.06,84.13,84.0,84.08,37420.0,67.7337,67.7901,67.6854,67.7498,37420.0
2020-06-18 15:40:00,84.08,84.16,84.02,84.05,30779.0,67.7498,67.8143,67.7015,67.7257,30779.0
2020-06-18 15:45:00,84.06,84.22,84.04,84.21,41024.0,67.7337,67.8627,67.7176,67.8546,41024.0
2020-06-18 15:50:00,84.22,84.39,84.15,84.36,65261.0,67.8627,67.9996,67.8062,67.9755,65261.0
2020-06-18 15:55:00,84.35,84.66,84.29,84.53,167268.0,67.9674,68.2172,67.9191,68.1124,167268.0
2020-06-19 09:30:00,85.66,85.79,84.69,85.0,580436.0,69.023,69.1277,68.2414,68.4912,580436.0
2020-06-19 09:35:00,85.01,85.21,84.94,85.2,228479.0,68.4992,68.6604,68.4428,68.6523,228479.0
2020-06-19 09:40:00,85.19,85.35,84.94,85.02,21819.0,68.6443,68.7732,68.4428,68.5073,21819.0
2020-06-19 09:45:00,85.05,85.15,84.95,85.15,21350.0,68.5314,68.612,68.4509,68.612,21350.0
2020-06-19 09:50:00,85.15,85.3,84.98,85.0,24661.0,68.612,68.7329,68.475,68.4912,24661.0
2020-06-19 09:55:00,84.99,84.99,84.63,84.7,20894.0,68.4831,68.4831,68.193,68.2494,20894.0
2020-06-19 10:00:00,84.71,84.82,84.53,84.6,29017.0,68.2575,68.3461,68.1124,68.1688,29017.0
2020-06-19 10:05:00,84.58,84.59,84.35,84.36,19944.0,68.1527,68.1608,67.9674,67.9755,19944.0
2020-06-19 10:10:00,84.36,84.52,84.32,84.46,18314.0,67.9755,68.1044,67.9432,68.056,18314.0
2020-06-19 10:15:00,84.45,84.62,84.39,84.46,27648.0,68.048,68.185,67.9996,68.056,27648.0
2020-06-19 10:20:00,84.44,84.55,84.36,84.52,22947.0,68.0399,68.1286,67.9755,68.1044,22947.0
2020-06-19 10:25:00,84.53,84.78,84.51,84.62,55452.0,68.1124,68.3139,68.0963,68.185,55452.0
2020-06-19 10:30:00,84.63,84.64,84.34,84.46,45711.0,68.193,68.2011,67.9593,68.056,45711.0
2020-06-19 10:35:00,84.47,84.58,84.43,84.48,21460.0,68.0641,68.1527,68.0319,68.0722,21460.0
2020-06-19 10:40:00,84.45,84.47,84.28,84.32,42399.0,68.048,68.0641,67.911,67.9432,42399.0
2020-06-19 10:45:00,84.31,84.46,84.26,84.33,26658.0,67.9352,68.056,67.8949,67.9513,26658.0
2020-06-19 10:50:00,84.33,84.38,84.23,84.33,48547.0,67.9513,67.9916,67.8707,67.9513,48547.0
2020-06-19 10:55:00,84.32,84.33,84.16,84.17,52318.0,67.9432,67.9513,67.8143,67.8224,52318.0
2020-06-19 11:00:00,84.19,84.29,84.09,84.25,41596.0,67.8385,67.9191,67.7579,67.8868,41596.0
2020-06-19 11:05:00,84.23,84.34,84.21,84.22,20658.0,67.8707,67.9593,67.8546,67.8627,20658.0
2020-06-19 11:10:00,84.21,84.26,84.12,84.17,28207.0,67.8546,67.8949,67.7821,67.8224,28207.0
2020-06-19 11:15:00,84.17,84.21,83.98,84.03,34734.0,67.8224,67.8546,67.6693,67.7096,34734.0
2020-06-19 11:20:00,84.02,84.05,83.88,83.92,22073.0,67.7015,67.7257,67.5887,67.6209,22073.0
2020-06-19 11:25:00,83.9,83.97,83.86,83.92,23996.0,67.6048,67.6612,67.5726,67.6209,23996.0
2020-06-19 11:30:00,83.9,83.97,83.88,83.96,14775.0,67.6048,67.6612,67.5887,67.6532,14775.0
2020-06-19 11:35:00,83.95,84.01,83.89,83.93,23207.0,67.6451,67.6934,67.5967,67.629,23207.0
2020-06-19 11:40:00,83.94,84.0,83.84,83.87,22431.0,67.637,67.6854,67.5565,67.5806,22431.0
2020-06-19 11:45:00,83.87,83.93,83.83,83.9,18982.0,67.5806,67.629,67.5484,67.6048,18982.0
2020-06-19 11:50:00,83.9,83.97,83.78,83.93,18913.0,67.6048,67.6612,67.5081,67.629,18913.0
2020-06-19 11:55:00,83.92,83.96,83.8,83.84,17984.0,67.6209,67.6532,67.5242,67.5565,17984.0
2020-06-19 12:00:00,83.85,83.87,83.74,83.77,16910.0,67.5645,67.5806,67.4759,67.5001,16910.0
2020-06-19 12:05:00,83.77,83.79,83.66,83.73,23972.0,67.5001,67.5162,67.4114,67.4678,23972.0
2020-06-19 12:10:00,83.72,83.8,83.54,83.54,14520.0,67.4598,67.5242,67.3147,67.3147,14520.0
2020-06-19 12:15:00,83.51,83.58,83.23,83.26,45538.0,67.2906,67.347,67.0649,67.0891,45538.0
2020-06-19 12:20:00,83.29,83.48,83.19,83.29,26646.0,67.1133,67.2664,67.0327,67.1133,26646.0
2020-06-19 12:25:00,83.26,83.49,83.26,83.49,18496.0,67.0891,67.2744,67.0891,67.2744,18496.0
2020-06-19 12:30:00,83.48,83.55,83.39,83.42,31386.0,67.2664,67.3228,67.1939,67.218,31386.0
2020-06-19 12:35:00,83.44,83.47,83.26,83.26,20757.0,67.2341,67.2583,67.0891,67.0891,20757.0
2020-06-19 12:40:00,83.27,83.39,83.22,83.22,27397.0,67.0972,67.1939,67.0569,67.0569,27397.0
2020-06-19 12:45:00,83.21,83.31,83.11,83.29,42962.0,67.0488,67.1294,66.9682,67.1133,42962.0
2020-06-19 12:50:00,83.29,83.46,83.24,83.42,18788.0,67.1133,67.2503,67.073,67.218,18788.0
2020-06-19 12:55:00,83.41,83.63,83.41,83.6,18966.0,67.21,67.3872,67.21,67.3631,18966.0
2020-06-19 13:00:00,83.58,83.59,83.46,83.53,20699.0,67.347,67.355,67.2503,67.3067,20699.0
2020-06-19 13:05:00,83.54,83.63,83.54,83.54,14019.0,67.3147,67.3872,67.3147,67.3147,14019.0
2020-06-19 13:10:00,83.57,83.72,83.56,83.65,15225.0,67.3389,67.4598,67.3308,67.4034,15225.0
2020-06-19 13:15:00,83.65,83.65,83.43,83.47,16616.0,67.4034,67.4034,67.2261,67.2583,16616.0
2020-06-19 13:20:00,83.47,83.55,83.42,83.47,17740.0,67.2583,67.3228,67.218,67.2583,17740.0
2020-06-19 13:25:00,83.47,83.54,83.43,83.48,19853.0,67.2583,67.3147,67.2261,67.2664,19853.0
2020-06-19 13:30:00,83.47,83.47,83.25,83.25,35593.0,67.2583,67.2583,67.081,67.081,35593.0
2020-06-19 13:35:00,83.25,83.4,83.23,83.31,13929.0,67.081,67.2019,67.0649,67.1294,13929.0
2020-06-19 13:40:00,83.31,83.43,83.3,83.33,15467.0,67.1294,67.2261,67.1213,67.1455,15467.0
2020-06-19 13:45:00,83.34,83.49,83.34,83.46,64239.0,67.1536,67.2744,67.1536,67.2503,64239.0
2020-06-19 13:50:00,83.45,83.54,83.43,83.46,16129.0,67.2422,67.3147,67.2261,67.2503,16129.0
2020-06-19 13:55:00,83.47,83.55,83.29,83.29,20148.0,67.2583,67.3228,67.1133,67.1133,20148.0
2020-06-19 14:00:00,83.29,83.54,83.29,83.51,22614.0,67.1133,67.3147,67.1133,67.2906,22614.0
2020-06-19 14:05:00,83.51,83.58,83.26,83.39,25049.0,67.2906,67.347,67.0891,67.1939,25049.0
2020-06-19 14:10:00,83.37,83.37,83.21,83.26,22164.0,67.1777,67.1777,67.0488,67.0891,22164.0
2020-06-19 14:15:00,83.26,83.35,83.09,83.09,37414.0,67.0891,67.1616,66.9521,66.9521,37414.0
2020-06-19 14:20:00,83.1,83.27,83.08,83.27,27244.0,66.9602,67.0972,66.9441,67.0972,27244.0
2020-06-19 14:25:00,83.28,83.33,83.26,83.3,25824.0,67.1052,67.1455,67.0891,67.1213,25824.0
2020-06-19 14:30:00,83.29,83.58,83.23,83.42,35136.0,67.1133,67.347,67.0649,67.218,35136.0
2020-06-19 14:35:00,83.42,83.59,83.42,83.5,27518.0,67.218,67.355,67.218,67.2825,27518.0
2020-06-19 14:40:00,83.5,83.6,83.45,83.47,28445.0,67.2825,67.3631,67.2422,67.2583,28445.0
2020-06-19 14:45:00,83.47,83.57,83.45,83.52,23601.0,67.2583,67.3389,67.2422,67.2986,23601.0
2020-06-19 14:50:00,83.51,83.64,83.47,83.6,28587.0,67.2906,67.3953,67.2583,67.3631,28587.0
2020-06-19 14:55:00,83.58,83.78,83.57,83.64,27882.0,67.347,67.5081,67.3389,67.3953,27882.0
2020-06-19 15:00:00,83.64,83.75,83.6,83.66,26324.0,67.3953,67.4839,67.3631,67.4114,26324.0
2020-06-19 15:05:00,83.65,83.78,83.6,83.67,25970.0,67.4034,67.5081,67.3631,67.4195,25970.0
2020-06-19 15:10:00,83.67,83.93,83.65,83.92,39445.0,67.4195,67.629,67.4034,67.6209,39445.0
2020-06-19 15:15:00,83.92,84.12,83.92,84.08,41440.0,67.6209,67.7821,67.6209,67.7498,41440.0
2020-06-19 15:20:00,84.07,84.07,83.86,83.88,38414.0,67.7418,67.7418,67.5726,67.5887,38414.0
2020-06-19 15:25:00,83.87,83.9,83.79,83.83,41799.0,67.5806,67.6048,67.5162,67.5484,41799.0
2020-06-19 15:30:00,83.84,83.88,83.72,83.84,48996.0,67.5565,67.5887,67.4598,67.5565,48996.0
2020-06-19 15:35:00,83.84,83.84,83.52,83.56,82931.0,67.5565,67.5565,67.2986,67.3308,82931.0
2020-06-19 15:40:00,83.55,83.55,82.98,83.21,131118.0,67.3228,67.3228,66.8635,67.0488,131118.0
2020-06-19 15:45:00,83.21,83.27,82.45,82.58,237323.0,67.0488,67.0972,66.4364,66.5412,237323.0
2020-06-19 15:50:00,82.52,82.75,82.07,82.53,412482.0,66.4928,66.6782,66.1302,66.5009,412482.0
2020-06-19 15:55:00,82.51,82.53,81.9,82.41,967580.0,66.4848,66.5009,65.9932,66.4042,967580.0
2020-06-22 09:30:00,82.13,82.27,81.64,82.07,205652.0,66.1786,66.2914,65.7837,66.1302,205652.0
2020-06-22 09:35:00,82.12,82.22,81.99,82.07,43810.0,66.1705,66.2511,66.0658,66.1302,43810.0
2020-06-22 09:40:00,82.08,82.54,82.08,82.13,40496.0,66.1383,66.5089,66.1383,66.1786,40496.0
2020-06-22 09:45:00,82.1,82.68,82.0,82.68,24568.0,66.1544,66.6218,66.0738,66.6218,24568.0
2020-06-22 09:50:00,82.61,82.73,82.43,82.69,14246.0,66.5654,66.662,66.4203,66.6298,14246.0
2020-06-22 09:55:00,82.7,82.84,82.61,82.81,31503.0,66.6379,66.7507,66.5654,66.7265,31503.0
2020-06-22 10:00:00,82.82,83.19,82.77,82.96,29892.0,66.7346,67.0327,66.6943,66.8474,29892.0
2020-06-22 10:05:00,82.98,83.42,82.97,83.37,19242.0,66.8635,67.218,66.8554,67.1777,19242.0
2020-06-22 10:10:00,83.39,83.44,83.23,83.34,14282.0,67.1939,67.2341,67.0649,67.1536,14282.0
2020-06-22 10:15:00,83.3,83.54,83.26,83.45,22715.0,67.1213,67.3147,67.0891,67.2422,22715.0
2020-06-22 10:20:00,83.5,83.54,83.23,83.34,14313.0,67.2825,67.3147,67.0649,67.1536,14313.0
2020-06-22 10:25:00,83.34,83.54,83.3,83.54,20320.0,67.1536,67.3147,67.1213,67.3147,20320.0
2020-06-22 10:30:00,83.51,83.59,83.4,83.44,52960.0,67.2906,67.355,67.2019,67.2341,52960.0
2020-06-22 10:35:00,83.43,83.61,83.42,83.53,31897.0,67.2261,67.3711,67.218,67.3067,31897.0
2020-06-22 10:40:00,83.54,83.72,83.5,83.7,28586.0,67.3147,67.4598,67.2825,67.4436,28586.0
2020-06-22 10:45:00,83.7,83.83,83.55,83.55,21740.0,67.4436,67.5484,67.3228,67.3228,21740.0
2020-06-22 10:50:00,83.58,83.94,83.57,83.94,25285.0,67.347,67.637,67.3389,67.637,25285.0
2020-06-22 10:55:00,83.97,84.12,83.93,83.98,29772.0,67.6612,67.7821,67.629,67.6693,29772.0
2020-06-22 11:00:00,83.96,84.07,83.82,84.06,23511.0,67.6532,67.7418,67.5403,67.7337,23511.0
2020-06-22 11:05:00,84.08,84.17,83.9,83.9,23579.0,67.7498,67.8224,67.6048,67.6048,23579.0
2020-06-22 11:10:00,83.9,84.22,83.9,84.2,13618.0,67.6048,67.8627,67.6048,67.8465,13618.0
2020-06-22 11:15:00,84.2,84.21,83.99,84.01,21766.0,67.8465,67.8546,67.6773,67.6934,21766.0
2020-06-22 11:20:00,84.04,84.22,84.04,84.19,24134.0,67.7176,67.8627,67.7176,67.8385,24134.0
2020-06-22 11:25:00,84.2,84.2,83.97,83.98,23780.0,67.8465,67.8465,67.6612,67.6693,23780.0
2020-06-22 11:30:00,83.99,84.09,83.93,84.06,24504.0,67.6773,67.7579,67.629,67.7337,24504.0
2020-06-22 11:35:00,84.04,84.1,83.96,84.03,28563.0,67.7176,67.766,67.6532,67.7096,28563.0
2020-06-22 11:40:00,84.03,84.08,83.9,83.9,12293.0,67.7096,67.7498,67.6048,67.6048,12293.0
2020-06-22 11:45:00,83.88,83.98,83.82,83.98,19234.0,67.5887,67.6693,67.5403,67.6693,19234.0
2020-06-22 11:50:00,83.97,84.06,83.85,83.9,24795.0,67.6612,67.7337,67.5645,67.6048,24795.0
2020-06-22 11:55:00,83.91,83.97,83.83,83.83,20127.0,67.6129,67.6612,67.5484,67.5484,20127.0
2020-06-22 12:00:00,83.84,83.95,83.76,83.89,16875.0,67.5565,67.6451,67.492,67.5967,16875.0
2020-06-22 12:05:00,83.89,83.9,83.85,83.87,13773.0,67.5967,67.6048,67.5645,67.5806,13773.0
2020-06-22 12:10:00,83.87,84.05,83.86,84.0,15691.0,67.5806,67.7257,67.5726,67.6854,15691.0
2020-06-22 12:15:00,84.0,84.11,84.0,84.08,13367.0,67.6854,67.774,67.6854,67.7498,13367.0
2020-06-22 12:20:00,84.09,84.12,84.01,84.01,16793.0,67.7579,67.7821,67.6934,67.6934,16793.0
2020-06-22 12:25:00,84.01,84.01,83.78,83.8,21783.0,67.6934,67.6934,67.5081,67.5242,21783.0
2020-06-22 12:30:00,83.79,83.81,83.72,83.74,16576.0,67.5162,67.5323,67.4598,67.4759,16576.0
2020-06-22 12:35:00,83.74,83.76,83.65,83.71,8953.0,67.4759,67.492,67.4034,67.4517,8953.0
2020-06-22 12:40:00,83.71,83.71,83.6,83.68,10697.0,67.4517,67.4517,67.3631,67.4275,10697.0
2020-06-22 12:45:00,83.67,83.79,83.65,83.73,40669.0,67.4195,67.5162,67.4034,67.4678,40669.0
2020-06-22 12:50:00,83.73,83.78,83.7,83.73,20860.0,67.4678,67.5081,67.4436,67.4678,20860.0
2020-06-22 12:55:00,83.73,83.74,83.57,83.57,8599.0,67.4678,67.4759,67.3389,67.3389,8599.0
2020-06-22 13:00:00,83.6,83.78,83.55,83.71,15334.0,67.3631,67.5081,67.3228,67.4517,15334.0
2020-06-22 13:05:00,83.72,83.85,83.63,83.81,10835.0,67.4598,67.5645,67.3872,67.5323,10835.0
2020-06-22 13:10:00,83.81,83.81,83.7,83.72,12520.0,67.5323,67.5323,67.4436,67.4598,12520.0
2020-06-22 13:15:00,83.71,83.84,83.69,83.73,11446.0,67.4517,67.5565,67.4356,67.4678,11446.0
2020-06-22 13:20:00,83.73,83.74,83.62,83.64,11322.0,67.4678,67.4759,67.3792,67.3953,11322.0
2020-06-22 13:25:00,83.65,83.65,83.48,83.56,11733.0,67.4034,67.4034,67.2664,67.3308,11733.0
2020-06-22 13:30:00,83.54,83.62,83.46,83.51,13117.0,67.3147,67.3792,67.2503,67.2906,13117.0
2020-06-22 13:35:00,83.51,83.54,83.38,83.44,6754.0,67.2906,67.3147,67.1858,67.2341,6754.0
2020-06-22 13:40:00,83.45,83.51,83.37,83.49,7302.0,67.2422,67.2906,67.1777,67.2744,7302.0
2020-06-22 13:45:00,83.49,83.5,83.41,83.44,11877.0,67.2744,67.2825,67.21,67.2341,11877.0
2020-06-22 13:50:00,83.43,83.49,83.4,83.4,8501.0,67.2261,67.2744,67.2019,67.2019,8501.0
2020-06-22 13:55:00,83.4,83.44,83.36,83.41,7302.0,67.2019,67.2341,67.1697,67.21,7302.0
2020-06-22 14:00:00,83.42,83.42,83.17,83.24,19804.0,67.218,67.218,67.0166,67.073,19804.0
2020-06-22 14:05:00,83.25,83.28,83.21,83.23,8476.0,67.081,67.1052,67.0488,67.0649,8476.0
2020-06-22 14:10:00,83.21,83.3,83.18,83.28,10687.0,67.0488,67.1213,67.0246,67.1052,10687.0
2020-06-22 14:15:00,83.26,83.34,83.24,83.32,8536.0,67.0891,67.1536,67.073,67.1375,8536.0
2020-06-22 14:20:00,83.3,83.42,83.28,83.4,13605.0,67.1213,67.218,67.1052,67.2019,13605.0
2020-06-22 14:25:00,83.41,83.51,83.41,83.51,10293.0,67.21,67.2906,67.21,67.2906,10293.0
2020-06-22 14:30:00,83.5,83.54,83.38,83.41,11849.0,67.2825,67.3147,67.1858,67.21,11849.0
2020-06-22 14:35:00,83.42,83.44,83.36,83.36,9076.0,67.218,67.2341,67.1697,67.1697,9076.0
2020-06-22 14:40:00,83.37,83.37,83.25,83.26,17635.0,67.1777,67.1777,67.081,67.0891,17635.0
2020-06-22 14:45:00,83.25,83.32,83.18,83.23,25298.0,67.081,67.1375,67.0246,67.0649,25298.0
2020-06-22 14:50:00,83.22,83.36,83.2,83.35,15189.0,67.0569,67.1697,67.0408,67.1616,15189.0
2020-06-22 14:55:00,83.34,83.45,83.33,83.36,12953.0,67.1536,67.2422,67.1455,67.1697,12953.0
2020-06-22 15:00:00,83.35,83.41,83.32,83.36,9725.0,67.1616,67.21,67.1375,67.1697,9725.0
2020-06-22 15:05:00,83.39,83.39,83.23,83.26,7247.0,67.1939,67.1939,67.0649,67.0891,7247.0
2020-06-22 15:10:00,83.26,83.32,83.11,83.12,13207.0,67.0891,67.1375,66.9682,66.9763,13207.0
2020-06-22 15:15:00,83.13,83.15,82.98,83.05,17407.0,66.9844,67.0005,66.8635,66.9199,17407.0
2020-06-22 15:20:00,83.03,83.05,82.88,82.9,19805.0,66.9038,66.9199,66.7829,66.799,19805.0
2020-06-22 15:25:00,82.9,83.06,82.87,83.03,21923.0,66.799,66.928,66.7749,66.9038,21923.0
2020-06-22 15:30:00,83.05,83.22,83.02,83.16,20348.0,66.9199,67.0569,66.8957,67.0085,20348.0
2020-06-22 15:35:00,83.16,83.22,83.02,83.22,25824.0,67.0085,67.0569,66.8957,67.0569,25824.0
2020-06-22 15:40:00,83.24,83.25,83.14,83.2,28543.0,67.073,67.081,66.9924,67.0408,28543.0
2020-06-22 15:45:00,83.21,83.24,83.01,83.01,32706.0,67.0488,67.073,66.8877,66.8877,32706.0
2020-06-22 15:50:00,83.0,83.18,83.0,83.14,63271.0,66.8796,67.0246,66.8796,66.9924,63271.0
2020-06-22 15:55:00,83.15,83.28,83.1,83.28,118994.0,67.0005,67.1052,66.9602,67.1052,118994.0
2020-06-23 09:30:00,84.06,84.12,83.56,83.56,32348.0,67.7337,67.7821,67.3308,67.3308,32348.0
2020-06-23 09:35:00,83.61,83.64,83.49,83.62,7233.0,67.3711,67.3953,67.2744,67.3792,7233.0
2020-06-23 09:40:00,83.63,83.69,83.58,83.69,10852.0,67.3872,67.4356,67.347,67.4356,10852.0
2020-06-23 09:45:00,83.66,83.69,83.49,83.51,10044.0,67.4114,67.4356,67.2744,67.2906,10044.0
2020-06-23 09:50:00,83.53,83.62,83.47,83.47,7577.0,67.3067,67.3792,67.2583,67.2583,7577.0
2020-06-23 09:55:00,83.47,83.47,83.3,83.37,10336.0,67.2583,67.2583,67.1213,67.1777,10336.0
2020-06-23 10:00:00,83.4,83.48,83.18,83.21,14527.0,67.2019,67.2664,67.0246,67.0488,14527.0
2020-06-23 10:05:00,83.18,83.35,83.08,83.34,9644.0,67.0246,67.1616,66.9441,67.1536,9644.0
2020-06-23 10:10:00,83.35,83.37,83.14,83.32,30106.0,67.1616,67.1777,66.9924,67.1375,30106.0
2020-06-23 10:15:00,83.34,83.48,83.31,83.45,22508.0,67.1536,67.2664,67.1294,67.2422,22508.0
2020-06-23 10:20:00,83.45,83.51,83.34,83.34,31006.0,67.2422,67.2906,67.1536,67.1536,31006.0
2020-06-23 10:25:00,83.33,83.6,83.29,83.58,19146.0,67.1455,67.3631,67.1133,67.347,19146.0
2020-06-23 10:30:00,83.57,83.64,83.43,83.45,7971.0,67.3389,67.3953,67.2261,67.2422,7971.0
2020-06-23 10:35:00,83.42,83.48,83.29,83.38,6829.0,67.218,67.2664,67.1133,67.1858,6829.0
2020-06-23 10:40:00,83.37,83.4,83.19,83.2,11864.0,67.1777,67.2019,67.0327,67.0408,11864.0
2020-06-23 10:45:00,83.16,83.17,82.88,82.9,19200.0,67.0085,67.0166,66.7829,66.799,19200.0
2020-06-23 10:50:00,82.88,82.93,82.81,82.81,12973.0,66.7829,66.8232,66.7265,66.7265,12973.0
2020-06-23 10:55:00,82.81,82.92,82.75,82.9,9073.0,66.7265,66.8151,66.6782,66.799,9073.0
2020-06-23 11:00:00,82.88,83.08,82.88,83.03,13697.0,66.7829,66.9441,66.7829,66.9038,13697.0
2020-06-23 11:05:00,83.01,83.07,82.94,83.07,8629.0,66.8877,66.936,66.8313,66.936,8629.0
2020-06-23 11:10:00,83.07,83.07,82.94,82.98,11992.0,66.936,66.936,66.8313,66.8635,11992.0
2020-06-23 11:15:00,82.99,83.07,82.87,82.95,13299.0,66.8715,66.936,66.7749,66.8393,13299.0
2020-06-23 11:20:00,82.93,82.99,82.8,82.99,14542.0,66.8232,66.8715,66.7184,66.8715,14542.0
2020-06-23 11:25:00,83.02,83.06,82.87,82.87,8471.0,66.8957,66.928,66.7749,66.7749,8471.0
2020-06-23 11:30:00,82.86,82.88,82.76,82.79,10279.0,66.7668,66.7829,66.6862,66.7104,10279.0
2020-06-23 11:35:00,82.8,82.82,82.75,82.79,13913.0,66.7184,66.7346,66.6782,66.7104,13913.0
2020-06-23 11:40:00,82.76,82.81,82.73,82.81,10809.0,66.6862,66.7265,66.662,66.7265,10809.0
2020-06-23 11:45:00,82.81,82.81,82.67,82.67,11987.0,66.7265,66.7265,66.6137,66.6137,11987.0
2020-06-23 11:50:00,82.67,82.74,82.57,82.64,16938.0,66.6137,66.6701,66.5331,66.5895,16938.0
2020-06-23 11:55:00,82.64,82.81,82.62,82.77,12641.0,66.5895,66.7265,66.5734,66.6943,12641.0
2020-06-23 12:00:00,82.78,82.81,82.68,82.78,14136.0,66.7023,66.7265,66.6218,66.7023,14136.0
2020-06-23 12:05:00,82.77,82.78,82.7,82.74,31700.0,66.6943,66.7023,66.6379,66.6701,31700.0
2020-06-23 12:10:00,82.73,82.76,82.67,82.73,27808.0,66.662,66.6862,66.6137,66.662,27808.0
2020-06-23 12:15:00,82.72,82.77,82.57,82.59,35177.0,66.654,66.6943,66.5331,66.5492,35177.0
2020-06-23 12:20:00,82.57,82.61,82.47,82.53,14546.0,66.5331,66.5654,66.4525,66.5009,14546.0
2020-06-23 12:25:00,82.51,82.57,82.4,82.41,18014.0,66.4848,66.5331,66.3961,66.4042,18014.0
2020-06-23 12:30:00,82.42,82.51,82.41,82.51,5779.0,66.4123,66.4848,66.4042,66.4848,5779.0
2020-06-23 12:35:00,82.5,82.69,82.48,82.68,9770.0,66.4767,66.6298,66.4606,66.6218,9770.0
2020-06-23 12:40:00,82.7,82.71,82.63,82.7,8369.0,66.6379,66.6459,66.5815,66.6379,8369.0
2020-06-23 12:45:00,82.69,82.69,82.62,82.68,6395.0,66.6298,66.6298,66.5734,66.6218,6395.0
2020-06-23 12:50:00,82.69,82.7,82.61,82.67,15865.0,66.6298,66.6379,66.5654,66.6137,15865.0
2020-06-23 12:55:00,82.67,82.68,82.63,82.63,40798.0,66.6137,66.6218,66.5815,66.5815,40798.0
2020-06-23 13:00:00,82.64,82.68,82.63,82.64,97086.0,66.5895,66.6218,66.5815,66.5895,97086.0
2020-06-23 13:05:00,82.63,82.72,82.62,82.65,65913.0,66.5815,66.654,66.5734,66.5976,65913.0
2020-06-23 13:10:00,82.65,82.85,82.62,82.84,129673.0,66.5976,66.7587,66.5734,66.7507,129673.0
2020-06-23 13:15:00,82.83,82.87,82.78,82.84,18626.0,66.7426,66.7749,66.7023,66.7507,18626.0
2020-06-23 13:20:00,82.83,82.91,82.82,82.91,52520.0,66.7426,66.8071,66.7346,66.8071,52520.0
2020-06-23 13:25:00,82.92,83.03,82.8,82.83,66223.0,66.8151,66.9038,66.7184,66.7426,66223.0
2020-06-23 13:30:00,82.82,82.88,82.73,82.85,156386.0,66.7346,66.7829,66.662,66.7587,156386.0
2020-06-23 13:35:00,82.88,82.9,82.73,82.77,60918.0,66.7829,66.799,66.662,66.6943,60918.0
2020-06-23 13:40:00,82.77,82.78,82.65,82.72,198072.0,66.6943,66.7023,66.5976,66.654,198072.0
2020-06-23 13:45:00,82.73,82.81,82.7,82.75,77715.0,66.662,66.7265,66.6379,66.6782,77715.0
2020-06-23 13:50:00,82.79,82.82,82.71,82.81,14289.0,66.7104,66.7346,66.6459,66.7265,14289.0
2020-06-23 13:55:00,82.82,82.86,82.75,82.75,13489.0,66.7346,66.7668,66.6782,66.6782,13489.0
2020-06-23 14:00:00,82.74,82.76,82.67,82.74,26286.0,66.6701,66.6862,66.6137,66.6701,26286.0
2020-06-23 14:05:00,82.73,82.74,82.63,82.65,56393.0,66.662,66.6701,66.5815,66.5976,56393.0
2020-06-23 14:10:00,82.65,82.68,82.62,82.66,43520.0,66.5976,66.6218,66.5734,66.6056,43520.0
2020-06-23 14:15:00,82.67,82.69,82.57,82.61,237230.0,66.6137,66.6298,66.5331,66.5654,237230.0
2020-06-23 14:20:00,82.61,82.73,82.5,82.7,22640.0,66.5654,66.662,66.4767,66.6379,22640.0
2020-06-23 14:25:00,82.7,82.72,82.63,82.67,18282.0,66.6379,66.654,66.5815,66.6137,18282.0
2020-06-23 14:30:00,82.67,82.7,82.62,82.68,11232.0,66.6137,66.6379,66.5734,66.6218,11232.0
2020-06-23 14:35:00,82.68,82.7,82.62,82.64,22041.0,66.6218,66.6379,66.5734,66.5895,22041.0
2020-06-23 14:40:00,82.65,82.71,82.61,82.64,43266.0,66.5976,66.6459,66.5654,66.5895,43266.0
2020-06-23 14:45:00,82.63,82.65,82.59,82.62,40700.0,66.5815,66.5976,66.5492,66.5734,40700.0
2020-06-23 14:50:00,82.61,82.71,82.6,82.68,26818.0,66.5654,66.6459,66.5573,66.6218,26818.0
2020-06-23 14:55:00,82.68,82.79,82.68,82.75,41132.0,66.6218,66.7104,66.6218,66.6782,41132.0
2020-06-23 15:00:00,82.72,82.78,82.69,82.74,21868.0,66.654,66.7023,66.6298,66.6701,21868.0
2020-06-23 15:05:00,82.73,82.78,82.72,82.73,10702.0,66.662,66.7023,66.654,66.662,10702.0
2020-06-23 15:10:00,82.74,82.78,82.71,82.78,11722.0,66.6701,66.7023,66.6459,66.7023,11722.0
2020-06-23 15:15:00,82.79,82.9,82.77,82.87,11116.0,66.7104,66.799,66.6943,66.7749,11116.0
2020-06-23 15:20:00,82.86,82.87,82.66,82.75,278492.0,66.7668,66.7749,66.6056,66.6782,278492.0
2020-06-23 15:25:00,82.75,82.84,82.69,82.78,55332.0,66.6782,66.7507,66.6298,66.7023,55332.0
2020-06-23 15:30:00,82.76,82.8,82.65,82.72,131541.0,66.6862,66.7184,66.5976,66.654,131541.0
2020-06-23 15:35:00,82.72,82.8,82.7,82.77,28324.0,66.654,66.7184,66.6379,66.6943,28324.0
2020-06-23 15:40:00,82.77,82.91,82.74,82.88,50008.0,66.6943,66.8071,66.6701,66.7829,50008.0
2020-06-23 15:45:00,82.89,82.96,82.86,82.92,58342.0,66.791,66.8474,66.7668,66.8151,58342.0
2020-06-23 15:50:00,82.92,82.92,82.72,82.81,362293.0,66.8151,66.8151,66.654,66.7265,362293.0
2020-06-23 15:55:00,82.82,82.87,82.73,82.81,198331.0,66.7346,66.7749,66.662,66.7265,198331.0
2020-06-24 09:30:00,82.13,82.13,81.8,82.1,50277.0,66.1786,66.1786,65.9127,66.1544,50277.0
2020-06-24 09:35:00,82.11,82.5,82.09,82.42,14246.0,66.1625,66.4767,66.1463,66.4123,14246.0
2020-06-24 09:40:00,82.39,82.6,82.32,82.56,31138.0,66.3881,66.5573,66.3317,66.5251,31138.0
2020-06-24 09:45:00,82.55,82.75,82.52,82.55,52044.0,66.517,66.6782,66.4928,66.517,52044.0
2020-06-24 09:50:00,82.55,82.61,82.43,82.45,56811.0,66.517,66.5654,66.4203,66.4364,56811.0
2020-06-24 09:55:00,82.44,82.54,82.34,82.36,14833.0,66.4284,66.5089,66.3478,66.3639,14833.0
2020-06-24 10:00:00,82.36,82.41,82.24,82.27,30481.0,66.3639,66.4042,66.2672,66.2914,30481.0
2020-06-24 10:05:00,82.32,82.43,82.29,82.31,33029.0,66.3317,66.4203,66.3075,66.3236,33029.0
2020-06-24 10:10:00,82.29,82.64,82.27,82.49,17136.0,66.3075,66.5895,66.2914,66.4687,17136.0
2020-06-24 10:15:00,82.5,82.51,82.34,82.51,18356.0,66.4767,66.4848,66.3478,66.4848,18356.0
2020-06-24 10:20:00,82.5,82.62,82.49,82.51,14182.0,66.4767,66.5734,66.4687,66.4848,14182.0
2020-06-24 10:25:00,82.49,82.55,82.4,82.4,14768.0,66.4687,66.517,66.3961,66.3961,14768.0
2020-06-24 10:30:00,82.4,82.52,82.28,82.3,82004.0,66.3961,66.4928,66.2994,66.3156,82004.0
2020-06-24 10:35:00,82.23,82.39,82.15,82.2,138462.0,66.2592,66.3881,66.1947,66.235,138462.0
2020-06-24 10:40:00,82.2,82.36,82.17,82.25,46014.0,66.235,66.3639,66.2108,66.2753,46014.0
2020-06-24 10:45:00,82.26,82.35,82.22,82.34,76523.0,66.2833,66.3558,66.2511,66.3478,76523.0
2020-06-24 10:50:00,82.34,82.37,82.15,82.22,39342.0,66.3478,66.372,66.1947,66.2511,39342.0
2020-06-24 10:55:00,82.22,82.26,82.06,82.08,80384.0,66.2511,66.2833,66.1222,66.1383,80384.0
2020-06-24 11:00:00,82.08,82.17,82.03,82.14,113619.0,66.1383,66.2108,66.098,66.1866,113619.0
2020-06-24 11:05:00,82.15,82.28,82.05,82.05,19564.0,66.1947,66.2994,66.1141,66.1141,19564.0
2020-06-24 11:10:00,82.1,82.14,82.02,82.04,12262.0,66.1544,66.1866,66.0899,66.1061,12262.0
2020-06-24 11:15:00,82.05,82.06,82.0,82.0,38474.0,66.1141,66.1222,66.0738,66.0738,38474.0
2020-06-24 11:20:00,82.0,82.01,81.89,81.93,126092.0,66.0738,66.0819,65.9852,66.0174,126092.0
2020-06-24 11:25:00,81.94,82.05,81.89,82.02,38687.0,66.0255,66.1141,65.9852,66.0899,38687.0
2020-06-24 11:30:00,82.03,82.04,81.89,81.89,38768.0,66.098,66.1061,65.9852,65.9852,38768.0
2020-06-24 11:35:00,81.9,81.97,81.88,81.88,101855.0,65.9932,66.0497,65.9771,65.9771,101855.0
2020-06-24 11:40:00,81.89,81.97,81.84,81.87,35972.0,65.9852,66.0497,65.9449,65.9691,35972.0
2020-06-24 11:45:00,81.89,82.14,81.89,81.9,93063.0,65.9852,66.1866,65.9852,65.9932,93063.0
2020-06-24 11:50:00,81.91,81.97,81.85,81.95,108901.0,66.0013,66.0497,65.953,66.0335,108901.0
2020-06-24 11:55:00,81.95,82.07,81.93,82.07,106108.0,66.0335,66.1302,66.0174,66.1302,106108.0
2020-06-24 12:00:00,82.04,82.21,81.99,82.19,25356.0,66.1061,66.243,66.0658,66.2269,25356.0
2020-06-24 12:05:00,82.17,82.18,82.02,82.09,17776.0,66.2108,66.2189,66.0899,66.1463,17776.0
2020-06-24 12:10:00,82.08,82.16,81.98,82.16,17456.0,66.1383,66.2027,66.0577,66.2027,17456.0
2020-06-24 12:15:00,82.16,82.32,82.16,82.29,55243.0,66.2027,66.3317,66.2027,66.3075,55243.0
2020-06-24 12:20:00,82.29,82.45,82.28,82.4,38959.0,66.3075,66.4364,66.2994,66.3961,38959.0
2020-06-24 12:25:00,82.39,82.4,82.26,82.26,14740.0,66.3881,66.3961,66.2833,66.2833,14740.0
2020-06-24 12:30:00,82.26,82.29,82.14,82.15,21220.0,66.2833,66.3075,66.1866,66.1947,21220.0
2020-06-24 12:35:00,82.16,82.29,82.15,82.26,22208.0,66.2027,66.3075,66.1947,66.2833,22208.0
2020-06-24 12:40:00,82.26,82.5,82.23,82.44,45873.0,66.2833,66.4767,66.2592,66.4284,45873.0
2020-06-24 12:45:00,82.45,82.63,82.42,82.45,43141.0,66.4364,66.5815,66.4123,66.4364,43141.0
2020-06-24 12:50:00,82.45,82.56,82.39,82.47,19381.0,66.4364,66.5251,66.3881,66.4525,19381.0
2020-06-24 12:55:00,82.46,82.67,82.45,82.65,13137.0,66.4445,66.6137,66.4364,66.5976,13137.0
2020-06-24 13:00:00,82.63,82.7,82.55,82.64,13320.0,66.5815,66.6379,66.517,66.5895,13320.0
2020-06-24 13:05:00,82.64,82.7,82.53,82.56,18489.0,66.5895,66.6379,66.5009,66.5251,18489.0
2020-06-24 13:10:00,82.57,82.59,82.45,82.55,17792.0,66.5331,66.5492,66.4364,66.517,17792.0
2020-06-24 13:15:00,82.55,82.6,82.46,82.47,20594.0,66.517,66.5573,66.4445,66.4525,20594.0
2020-06-24 13:20:00,82.46,82.47,82.27,82.29,19406.0,66.4445,66.4525,66.2914,66.3075,19406.0
2020-06-24 13:25:00,82.3,82.3,82.13,82.21,15790.0,66.3156,66.3156,66.1786,66.243,15790.0
2020-06-24 13:30:00,82.2,82.21,82.1,82.14,81911.0,66.235,66.243,66.1544,66.1866,81911.0
2020-06-24 13:35:00,82.14,82.17,82.07,82.16,57775.0,66.1866,66.2108,66.1302,66.2027,57775.0
2020-06-24 13:40:00,82.16,82.19,82.08,82.1,35710.0,66.2027,66.2269,66.1383,66.1544,35710.0
2020-06-24 13:45:00,82.1,82.23,82.07,82.2,35718.0,66.1544,66.2592,66.1302,66.235,35718.0
2020-06-24 13:50:00,82.19,82.19,82.03,82.08,191251.0,66.2269,66.2269,66.098,66.1383,191251.0
2020-06-24 13:55:00,82.06,82.18,82.03,82.17,19072.0,66.1222,66.2189,66.098,66.2108,19072.0
2020-06-24 14:00:00,82.19,82.28,82.06,82.12,32606.0,66.2269,66.2994,66.1222,66.1705,32606.0
2020-06-24 14:05:00,82.14,82.45,82.14,82.43,17756.0,66.1866,66.4364,66.1866,66.4203,17756.0
2020-06-24 14:10:00,82.43,82.43,82.28,82.4,10852.0,66.4203,66.4203,66.2994,66.3961,10852.0
2020-06-24 14:15:00,82.4,82.53,82.4,82.49,15528.0,66.3961,66.5009,66.3961,66.4687,15528.0
2020-06-24 14:20:00,82.5,82.58,82.48,82.58,10529.0,66.4767,66.5412,66.4606,66.5412,10529.0
2020-06-24 14:25:00,82.6,82.64,82.57,82.61,17584.0,66.5573,66.5895,66.5331,66.5654,17584.0
2020-06-24 14:30:00,82.62,82.73,82.51,82.64,18093.0,66.5734,66.662,66.4848,66.5895,18093.0
2020-06-24 14:35:00,82.62,82.62,82.49,82.55,10809.0,66.5734,66.5734,66.4687,66.517,10809.0
2020-06-24 14:40:00,82.55,82.62,82.37,82.38,26912.0,66.517,66.5734,66.372,66.38,26912.0
2020-06-24 14:45:00,82.39,82.6,82.37,82.5,32464.0,66.3881,66.5573,66.372,66.4767,32464.0
2020-06-24 14:50:00,82.5,82.53,82.41,82.45,34913.0,66.4767,66.5009,66.4042,66.4364,34913.0
2020-06-24 14:55:00,82.46,82.56,82.4,82.4,33498.0,66.4445,66.5251,66.3961,66.3961,33498.0
2020-06-24 15:00:00,82.4,82.6,82.4,82.53,35317.0,66.3961,66.5573,66.3961,66.5009,35317.0
2020-06-24 15:05:00,82.53,82.58,82.47,82.53,19649.0,66.5009,66.5412,66.4525,66.5009,19649.0
2020-06-24 15:10:00,82.54,82.74,82.46,82.73,41368.0,66.5089,66.6701,66.4445,66.662,41368.0
2020-06-24 15:15:00,82.73,82.92,82.57,82.88,66747.0,66.662,66.8151,66.5331,66.7829,66747.0
2020-06-24 15:20:00,82.88,82.91,82.72,82.73,28479.0,66.7829,66.8071,66.654,66.662,28479.0
2020-06-24 15:25:00,82.73,82.81,82.48,82.59,224554.0,66.662,66.7265,66.4606,66.5492,224554.0
2020-06-24 15:30:00,82.59,82.7,82.55,82.67,32365.0,66.5492,66.6379,66.517,66.6137,32365.0
2020-06-24 15:35:00,82.68,82.73,82.5,82.59,72528.0,66.6218,66.662,66.4767,66.5492,72528.0
2020-06-24 15:40:00,82.58,82.75,82.52,82.73,82347.0,66.5412,66.6782,66.4928,66.662,82347.0
2020-06-24 15:45:00,82.73,82.83,82.65,82.69,160914.0,66.662,66.7426,66.5976,66.6298,160914.0
2020-06-24 15:50:00,82.67,82.68,82.38,82.47,135283.0,66.6137,66.6218,66.38,66.4525,135283.0
2020-06-24 15:55:00,82.48,82.71,82.48,82.58,209913.0,66.4606,66.6459,66.4606,66.5412,209913.0
2020-06-25 09:30:00,82.54,82.54,81.86,81.99,42837.0,66.5089,66.5089,65.961,66.0658,42837.0
2020-06-25 09:35:00,82.05,82.26,81.95,81.99,27868.0,66.1141,66.2833,66.0335,66.0658,27868.0
2020-06-25 09:40:00,81.97,81.97,81.54,81.58,24864.0,66.0497,66.0497,65.7032,65.7354,24864.0
2020-06-25 09:45:00,81.59,81.6,81.27,81.35,28174.0,65.7435,65.7515,65.4856,65.5501,28174.0
2020-06-25 09:50:00,81.31,81.43,81.26,81.37,26071.0,65.5178,65.6145,65.4775,65.5662,26071.0
2020-06-25 09:55:00,81.36,81.5,81.3,81.31,16520.0,65.5581,65.6709,65.5098,65.5178,16520.0
2020-06-25 10:00:00,81.31,81.73,81.31,81.45,27542.0,65.5178,65.8563,65.5178,65.6306,27542.0
2020-06-25 10:05:00,81.48,81.48,81.31,81.42,15680.0,65.6548,65.6548,65.5178,65.6065,15680.0
2020-06-25 10:10:00,81.43,81.65,81.41,81.56,20117.0,65.6145,65.7918,65.5984,65.7193,20117.0
2020-06-25 10:15:00,81.57,81.57,81.42,81.52,17862.0,65.7273,65.7273,65.6065,65.6871,17862.0
2020-06-25 10:20:00,81.52,81.73,81.52,81.63,9869.0,65.6871,65.8563,65.6871,65.7757,9869.0
2020-06-25 10:25:00,81.6,81.74,81.53,81.61,12880.0,65.7515,65.8643,65.6951,65.7596,12880.0
2020-06-25 10:30:00,81.62,81.65,81.5,81.51,23736.0,65.7676,65.7918,65.6709,65.679,23736.0
2020-06-25 10:35:00,81.49,81.61,81.45,81.52,18824.0,65.6629,65.7596,65.6306,65.6871,18824.0
2020-06-25 10:40:00,81.56,81.59,81.47,81.58,11752.0,65.7193,65.7435,65.6468,65.7354,11752.0
2020-06-25 10:45:00,81.59,81.68,81.53,81.64,31685.0,65.7435,65.816,65.6951,65.7837,31685.0
2020-06-25 10:50:00,81.63,81.63,81.44,81.47,17085.0,65.7757,65.7757,65.6226,65.6468,17085.0
2020-06-25 10:55:00,81.47,81.52,81.38,81.43,23654.0,65.6468,65.6871,65.5742,65.6145,23654.0
2020-06-25 11:00:00,81.41,81.41,81.17,81.26,22323.0,65.5984,65.5984,65.405,65.4775,22323.0
2020-06-25 11:05:00,81.25,81.25,81.09,81.19,26052.0,65.4695,65.4695,65.3406,65.4211,26052.0
2020-06-25 11:10:00,81.18,81.26,81.05,81.21,16680.0,65.4131,65.4775,65.3083,65.4373,16680.0
2020-06-25 11:15:00,81.2,81.49,81.17,81.42,10575.0,65.4292,65.6629,65.405,65.6065,10575.0
2020-06-25 11:20:00,81.43,81.44,81.18,81.27,18640.0,65.6145,65.6226,65.4131,65.4856,18640.0
2020-06-25 11:25:00,81.28,81.28,81.17,81.17,12747.0,65.4937,65.4937,65.405,65.405,12747.0
2020-06-25 11:30:00,81.17,81.23,81.03,81.03,21720.0,65.405,65.4534,65.2922,65.2922,21720.0
2020-06-25 11:35:00,81.02,81.1,80.96,81.04,27710.0,65.2842,65.3486,65.2358,65.3003,27710.0
2020-06-25 11:40:00,81.04,81.04,80.89,81.02,21100.0,65.3003,65.3003,65.1794,65.2842,21100.0
2020-06-25 11:45:00,81.01,81.06,80.99,81.03,13805.0,65.2761,65.3164,65.26,65.2922,13805.0
2020-06-25 11:50:00,81.01,81.05,80.98,80.98,21937.0,65.2761,65.3083,65.2519,65.2519,21937.0
2020-06-25 11:55:00,80.97,81.11,80.96,81.11,10657.0,65.2439,65.3567,65.2358,65.3567,10657.0
2020-06-25 12:00:00,81.11,81.21,81.1,81.11,15522.0,65.3567,65.4373,65.3486,65.3567,15522.0
2020-06-25 12:05:00,81.1,81.17,81.0,81.01,10226.0,65.3486,65.405,65.268,65.2761,10226.0
2020-06-25 12:10:00,81.02,81.09,81.01,81.09,19513.0,65.2842,65.3406,65.2761,65.3406,19513.0
2020-06-25 12:15:00,81.1,81.23,81.05,81.08,18444.0,65.3486,65.4534,65.3083,65.3325,18444.0
2020-06-25 12:20:00,81.08,81.27,81.07,81.2,12882.0,65.3325,65.4856,65.3245,65.4292,12882.0
2020-06-25 12:25:00,81.19,81.21,81.13,81.15,16836.0,65.4211,65.4373,65.3728,65.3889,16836.0
2020-06-25 12:30:00,81.17,81.27,81.14,81.17,29220.0,65.405,65.4856,65.3809,65.405,29220.0
2020-06-25 12:35:00,81.17,81.29,81.13,81.21,13246.0,65.405,65.5017,65.3728,65.4373,13246.0
2020-06-25 12:40:00,81.2,81.4,81.2,81.34,15856.0,65.4292,65.5904,65.4292,65.542,15856.0
2020-06-25 12:45:00,81.36,81.45,81.27,81.28,30145.0,65.5581,65.6306,65.4856,65.4937,30145.0
2020-06-25 12:50:00,81.26,81.38,81.25,81.29,18391.0,65.4775,65.5742,65.4695,65.5017,18391.0
2020-06-25 12:55:00,81.29,81.3,81.24,81.25,11763.0,65.5017,65.5098,65.4614,65.4695,11763.0
2020-06-25 13:00:00,81.25,81.26,81.2,81.24,6160.0,65.4695,65.4775,65.4292,65.4614,6160.0
2020-06-25 13:05:00,81.24,81.24,81.17,81.18,15593.0,65.4614,65.4614,65.405,65.4131,15593.0
2020-06-25 13:10:00,81.19,81.22,81.18,81.2,48767.0,65.4211,65.4453,65.4131,65.4292,48767.0
2020-06-25 13:15:00,81.2,81.22,81.08,81.1,25995.0,65.4292,65.4453,65.3325,65.3486,25995.0
2020-06-25 13:20:00,81.09,81.1,80.98,81.01,13345.0,65.3406,65.3486,65.2519,65.2761,13345.0
2020-06-25 13:25:00,81.02,81.08,80.96,80.96,28989.0,65.2842,65.3325,65.2358,65.2358,28989.0
2020-06-25 13:30:00,80.95,80.95,80.72,80.79,33661.0,65.2278,65.2278,65.0424,65.0988,33661.0
2020-06-25 13:35:00,80.79,80.85,80.68,80.81,29798.0,65.0988,65.1472,65.0102,65.1149,29798.0
2020-06-25 13:40:00,80.8,80.87,80.75,80.76,29429.0,65.1069,65.1633,65.0666,65.0747,29429.0
2020-06-25 13:45:00,80.76,80.8,80.7,80.73,28783.0,65.0747,65.1069,65.0263,65.0505,28783.0
2020-06-25 13:50:00,80.73,80.74,80.66,80.69,25274.0,65.0505,65.0585,64.9941,65.0183,25274.0
2020-06-25 13:55:00,80.7,80.82,80.67,80.8,40204.0,65.0263,65.123,65.0021,65.1069,40204.0
2020-06-25 14:00:00,80.8,80.8,80.64,80.64,22759.0,65.1069,65.1069,64.978,64.978,22759.0
2020-06-25 14:05:00,80.64,80.81,80.64,80.73,56703.0,64.978,65.1149,64.978,65.0505,56703.0
2020-06-25 14:10:00,80.72,80.8,80.65,80.77,36359.0,65.0424,65.1069,64.986,65.0827,36359.0
2020-06-25 14:15:00,80.78,81.0,80.76,80.96,30537.0,65.0908,65.268,65.0747,65.2358,30537.0
2020-06-25 14:20:00,80.96,80.97,80.75,80.78,23935.0,65.2358,65.2439,65.0666,65.0908,23935.0
2020-06-25 14:25:00,80.79,80.82,80.73,80.8,17814.0,65.0988,65.123,65.0505,65.1069,17814.0
2020-06-25 14:30:00,80.78,80.79,80.61,80.65,41887.0,65.0908,65.0988,64.9538,64.986,41887.0
2020-06-25 14:35:00,80.65,80.66,80.57,80.62,19149.0,64.986,64.9941,64.9216,64.9619,19149.0
2020-06-25 14:40:00,80.61,80.68,80.58,80.61,18880.0,64.9538,65.0102,64.9296,64.9538,18880.0
2020-06-25 14:45:00,80.61,80.62,80.55,80.61,30131.0,64.9538,64.9619,64.9054,64.9538,30131.0
2020-06-25 14:50:00,80.6,80.78,80.59,80.7,42110.0,64.9457,65.0908,64.9377,65.0263,42110.0
2020-06-25 14:55:00,80.68,80.74,80.61,80.61,26794.0,65.0102,65.0585,64.9538,64.9538,26794.0
2020-06-25 15:00:00,80.59,80.87,80.52,80.86,42161.0,64.9377,65.1633,64.8813,65.1552,42161.0
2020-06-25 15:05:00,80.87,81.14,80.86,81.05,50946.0,65.1633,65.3809,65.1552,65.3083,50946.0
2020-06-25 15:10:00,81.06,81.15,80.95,81.06,40848.0,65.3164,65.3889,65.2278,65.3164,40848.0
2020-06-25 15:15:00,81.09,81.25,81.03,81.18,42918.0,65.3406,65.4695,65.2922,65.4131,42918.0
2020-06-25 15:20:00,81.18,81.33,81.12,81.24,53183.0,65.4131,65.534,65.3647,65.4614,53183.0
2020-06-25 15:25:00,81.23,81.3,81.19,81.2,46821.0,65.4534,65.5098,65.4211,65.4292,46821.0
2020-06-25 15:30:00,81.21,81.37,81.07,81.29,42905.0,65.4373,65.5662,65.3245,65.5017,42905.0
2020-06-25 15:35:00,81.28,81.29,81.03,81.05,42834.0,65.4937,65.5017,65.2922,65.3083,42834.0
2020-06-25 15:40:00,81.06,81.11,80.99,81.05,54997.0,65.3164,65.3567,65.26,65.3083,54997.0
2020-06-25 15:45:00,81.05,81.12,80.85,80.9,79886.0,65.3083,65.3647,65.1472,65.1875,79886.0
2020-06-25 15:50:00,80.89,81.18,80.89,81.17,103649.0,65.1794,65.4131,65.1794,65.405,103649.0
2020-06-25 15:55:00,81.17,81.25,80.95,81.13,203263.0,65.405,65.4695,65.2278,65.3728,203263.0
2020-06-26 09:30:00,81.1,81.28,80.64,81.28,77729.0,65.3486,65.4937,64.978,65.4937,77729.0
2020-06-26 09:35:00,81.28,81.7,81.2,81.62,47250.0,65.4937,65.8321,65.4292,65.7676,47250.0
2020-06-26 09:40:00,81.56,81.68,81.33,81.45,35341.0,65.7193,65.816,65.534,65.6306,35341.0
2020-06-26 09:45:00,81.41,81.52,81.25,81.44,30311.0,65.5984,65.6871,65.4695,65.6226,30311.0
2020-06-26 09:50:00,81.42,81.46,81.15,81.25,40837.0,65.6065,65.6387,65.3889,65.4695,40837.0
2020-06-26 09:55:00,81.21,81.33,81.15,81.25,26299.0,65.4373,65.534,65.3889,65.4695,26299.0
2020-06-26 10:00:00,81.26,81.7,81.23,81.48,41191.0,65.4775,65.8321,65.4534,65.6548,41191.0
2020-06-26 10:05:00,81.52,81.53,81.42,81.5,19854.0,65.6871,65.6951,65.6065,65.6709,19854.0
2020-06-26 10:10:00,81.52,81.56,81.4,81.52,27017.0,65.6871,65.7193,65.5904,65.6871,27017.0
2020-06-26 10:15:00,81.52,81.55,81.22,81.31,13613.0,65.6871,65.7112,65.4453,65.5178,13613.0
2020-06-26 10:20:00,81.31,81.33,81.11,81.26,14818.0,65.5178,65.534,65.3567,65.4775,14818.0
2020-06-26 10:25:00,81.23,81.31,80.99,81.06,19114.0,65.4534,65.5178,65.26,65.3164,19114.0
2020-06-26 10:30:00,81.05,81.05,80.64,80.67,22340.0,65.3083,65.3083,64.978,65.0021,22340.0
2020-06-26 10:35:00,80.62,80.72,80.52,80.54,18122.0,64.9619,65.0424,64.8813,64.8974,18122.0
2020-06-26 10:40:00,80.53,80.56,80.27,80.42,29475.0,64.8893,64.9135,64.6798,64.8007,29475.0
2020-06-26 10:45:00,80.41,80.47,80.14,80.17,25205.0,64.7926,64.841,64.5751,64.5993,25205.0
2020-06-26 10:50:00,80.17,80.37,80.03,80.14,24930.0,64.5993,64.7604,64.4864,64.5751,24930.0
2020-06-26 10:55:00,80.14,80.35,80.04,80.18,19401.0,64.5751,64.7443,64.4945,64.6073,19401.0
2020-06-26 11:00:00,80.2,80.41,80.17,80.3,23231.0,64.6234,64.7926,64.5993,64.704,23231.0
2020-06-26 11:05:00,80.31,80.31,80.1,80.21,22892.0,64.7121,64.7121,64.5428,64.6315,22892.0
2020-06-26 11:10:00,80.2,80.21,80.05,80.06,16319.0,64.6234,64.6315,64.5026,64.5106,16319.0
2020-06-26 11:15:00,80.06,80.06,79.75,79.83,53078.0,64.5106,64.5106,64.2608,64.3253,53078.0
2020-06-26 11:20:00,79.83,79.9,79.65,79.81,22793.0,64.3253,64.3817,64.1802,64.3092,22793.0
2020-06-26 11:25:00,79.79,79.86,79.72,79.81,23452.0,64.2931,64.3495,64.2367,64.3092,23452.0
2020-06-26 11:30:00,79.81,79.96,79.7,79.8,20674.0,64.3092,64.43,64.2205,64.3011,20674.0
2020-06-26 11:35:00,79.82,80.0,79.82,79.98,25551.0,64.3172,64.4623,64.3172,64.4462,25551.0
2020-06-26 11:40:00,79.96,80.0,79.72,79.72,13310.0,64.43,64.4623,64.2367,64.2367,13310.0
2020-06-26 11:45:00,79.72,79.81,79.67,79.79,10904.0,64.2367,64.3092,64.1964,64.2931,10904.0
2020-06-26 11:50:00,79.79,79.84,79.7,79.73,20108.0,64.2931,64.3333,64.2205,64.2447,20108.0
2020-06-26 11:55:00,79.72,79.85,79.66,79.79,11125.0,64.2367,64.3414,64.1883,64.2931,11125.0
2020-06-26 12:00:00,79.78,79.78,79.61,79.68,20261.0,64.285,64.285,64.148,64.2044,20261.0
2020-06-26 12:05:00,79.7,79.72,79.63,79.64,17853.0,64.2205,64.2367,64.1641,64.1722,17853.0
2020-06-26 12:10:00,79.67,79.76,79.62,79.69,15255.0,64.1964,64.2689,64.1561,64.2125,15255.0
2020-06-26 12:15:00,79.68,79.68,79.43,79.45,33620.0,64.2044,64.2044,64.003,64.0191,33620.0
2020-06-26 12:20:00,79.45,79.57,79.3,79.56,15043.0,64.0191,64.1158,63.8982,64.1077,15043.0
2020-06-26 12:25:00,79.56,79.69,79.55,79.63,13484.0,64.1077,64.2125,64.0997,64.1641,13484.0
2020-06-26 12:30:00,79.63,79.65,79.54,79.64,11910.0,64.1641,64.1802,64.0916,64.1722,11910.0
2020-06-26 12:35:00,79.64,79.65,79.51,79.65,16596.0,64.1722,64.1802,64.0674,64.1802,16596.0
2020-06-26 12:40:00,79.63,79.63,79.48,79.51,10923.0,64.1641,64.1641,64.0433,64.0674,10923.0
2020-06-26 12:45:00,79.5,79.74,79.43,79.65,23686.0,64.0594,64.2528,64.003,64.1802,23686.0
2020-06-26 12:50:00,79.67,79.68,79.55,79.64,15032.0,64.1964,64.2044,64.0997,64.1722,15032.0
2020-06-26 12:55:00,79.65,79.8,79.63,79.77,23977.0,64.1802,64.3011,64.1641,64.2769,23977.0
2020-06-26 13:00:00,79.75,79.88,79.69,79.87,16371.0,64.2608,64.3656,64.2125,64.3575,16371.0
2020-06-26 13:05:00,79.86,80.01,79.84,79.97,8138.0,64.3495,64.4703,64.3333,64.4381,8138.0
2020-06-26 13:10:00,79.98,80.02,79.92,79.99,8741.0,64.4462,64.4784,64.3978,64.4542,8741.0
2020-06-26 13:15:00,79.99,80.1,79.96,80.1,11185.0,64.4542,64.5428,64.43,64.5428,11185.0
2020-06-26 13:20:00,80.12,80.17,80.07,80.1,40035.0,64.559,64.5993,64.5187,64.5428,40035.0
2020-06-26 13:25:00,80.08,80.11,80.03,80.06,12651.0,64.5267,64.5509,64.4864,64.5106,12651.0
2020-06-26 13:30:00,80.06,80.2,80.02,80.2,23185.0,64.5106,64.6234,64.4784,64.6234,23185.0
2020-06-26 13:35:00,80.23,80.35,80.17,80.35,16386.0,64.6476,64.7443,64.5993,64.7443,16386.0
2020-06-26 13:40:00,80.33,80.36,80.15,80.24,12910.0,64.7282,64.7523,64.5831,64.6557,12910.0
2020-06-26 13:45:00,80.26,80.26,80.11,80.22,9590.0,64.6718,64.6718,64.5509,64.6395,9590.0
2020-06-26 13:50:00,80.22,80.27,80.2,80.25,17529.0,64.6395,64.6798,64.6234,64.6637,17529.0
2020-06-26 13:55:00,80.26,80.27,80.14,80.15,15339.0,64.6718,64.6798,64.5751,64.5831,15339.0
2020-06-26 14:00:00,80.14,80.14,79.96,79.97,31162.0,64.5751,64.5751,64.43,64.4381,31162.0
2020-06-26 14:05:00,79.96,79.98,79.89,79.95,13176.0,64.43,64.4462,64.3736,64.422,13176.0
2020-06-26 14:10:00,79.95,80.02,79.93,80.01,19697.0,64.422,64.4784,64.4059,64.4703,19697.0
2020-06-26 14:15:00,80.0,80.03,79.79,79.84,17528.0,64.4623,64.4864,64.2931,64.3333,17528.0
2020-06-26 14:20:00,79.82,79.92,79.82,79.88,21305.0,64.3172,64.3978,64.3172,64.3656,21305.0
2020-06-26 14:25:00,79.86,79.88,79.69,79.74,14389.0,64.3495,64.3656,64.2125,64.2528,14389.0
2020-06-26 14:30:00,79.71,79.86,79.62,79.79,16669.0,64.2286,64.3495,64.1561,64.2931,16669.0
2020-06-26 14:35:00,79.73,79.75,79.61,79.67,16956.0,64.2447,64.2608,64.148,64.1964,16956.0
2020-06-26 14:40:00,79.66,79.76,79.6,79.61,13285.0,64.1883,64.2689,64.14,64.148,13285.0
2020-06-26 14:45:00,79.61,79.71,79.52,79.69,26808.0,64.148,64.2286,64.0755,64.2125,26808.0
2020-06-26 14:50:00,79.69,79.78,79.69,79.76,13593.0,64.2125,64.285,64.2125,64.2689,13593.0
2020-06-26 14:55:00,79.74,79.75,79.67,79.75,19477.0,64.2528,64.2608,64.1964,64.2608,19477.0
2020-06-26 15:00:00,79.75,79.88,79.69,79.71,12063.0,64.2608,64.3656,64.2125,64.2286,12063.0
2020-06-26 15:05:00,79.71,79.71,79.47,79.53,20010.0,64.2286,64.2286,64.0352,64.0836,20010.0
2020-06-26 15:10:00,79.55,79.74,79.45,79.68,18386.0,64.0997,64.2528,64.0191,64.2044,18386.0
2020-06-26 15:15:00,79.67,79.73,79.51,79.53,20671.0,64.1964,64.2447,64.0674,64.0836,20671.0
2020-06-26 15:20:00,79.53,79.58,79.38,79.4,29015.0,64.0836,64.1238,63.9627,63.9788,29015.0
2020-06-26 15:25:00,79.38,79.61,79.3,79.54,35129.0,63.9627,64.148,63.8982,64.0916,35129.0
2020-06-26 15:30:00,79.53,79.58,79.42,79.46,31643.0,64.0836,64.1238,63.9949,64.0271,31643.0
2020-06-26 15:35:00,79.45,79.49,79.28,79.43,50453.0,64.0191,64.0513,63.8821,64.003,50453.0
2020-06-26 15:40:00,79.41,79.74,79.31,79.74,42587.0,63.9869,64.2528,63.9063,64.2528,42587.0
2020-06-26 15:45:00,79.72,79.8,79.5,79.51,68014.0,64.2367,64.3011,64.0594,64.0674,68014.0
2020-06-26 15:50:00,79.53,79.7,79.32,79.69,108170.0,64.0836,64.2205,63.9143,64.2125,108170.0
2020-06-26 15:55:00,79.68,80.04,79.54,79.68,315042.0,64.2044,64.4945,64.0916,64.2044,315042.0
2020-06-29 09:30:00,80.22,80.48,79.72,79.9,63318.0,64.6395,64.849,64.2367,64.3817,63318.0
2020-06-29 09:35:00,79.84,79.9,79.52,79.55,16147.0,64.3333,64.3817,64.0755,64.0997,16147.0
2020-06-29 09:40:00,79.52,79.56,79.29,79.3,15786.0,64.0755,64.1077,63.8902,63.8982,15786.0
2020-06-29 09:45:00,79.39,79.74,79.32,79.61,14867.0,63.9707,64.2528,63.9143,64.148,14867.0
2020-06-29 09:50:00,79.58,79.74,79.51,79.73,38262.0,64.1238,64.2528,64.0674,64.2447,38262.0
2020-06-29 09:55:00,79.73,79.85,79.69,79.85,26454.0,64.2447,64.3414,64.2125,64.3414,26454.0
2020-06-29 10:00:00,79.93,80.04,79.87,80.04,43874.0,64.4059,64.4945,64.3575,64.4945,43874.0
2020-06-29 10:05:00,80.06,80.06,79.8,79.82,8581.0,64.5106,64.5106,64.3011,64.3172,8581.0
2020-06-29 10:10:00,79.86,80.0,79.69,79.87,11835.0,64.3495,64.4623,64.2125,64.3575,11835.0
2020-06-29 10:15:00,79.83,79.94,79.83,79.91,6025.0,64.3253,64.4139,64.3253,64.3897,6025.0
2020-06-29 10:20:00,79.95,80.1,79.89,80.09,37497.0,64.422,64.5428,64.3736,64.5348,37497.0
2020-06-29 10:25:00,80.05,80.07,79.93,79.95,10950.0,64.5026,64.5187,64.4059,64.422,10950.0
2020-06-29 10:30:00,79.99,80.01,79.87,79.93,13854.0,64.4542,64.4703,64.3575,64.4059,13854.0
2020-06-29 10:35:00,79.97,80.06,79.89,79.94,27132.0,64.4381,64.5106,64.3736,64.4139,27132.0
2020-06-29 10:40:00,79.94,80.03,79.84,79.91,16332.0,64.4139,64.4864,64.3333,64.3897,16332.0
2020-06-29 10:45:00,79.94,80.01,79.88,79.99,20053.0,64.4139,64.4703,64.3656,64.4542,20053.0
2020-06-29 10:50:00,79.99,80.19,79.99,80.07,28280.0,64.4542,64.6154,64.4542,64.5187,28280.0
2020-06-29 10:55:00,80.05,80.08,79.88,79.88,16327.0,64.5026,64.5267,64.3656,64.3656,16327.0
2020-06-29 11:00:00,79.9,80.15,79.9,80.1,8836.0,64.3817,64.5831,64.3817,64.5428,8836.0
2020-06-29 11:05:00,80.1,80.17,80.03,80.05,20026.0,64.5428,64.5993,64.4864,64.5026,20026.0
2020-06-29 11:10:00,80.05,80.1,79.96,79.96,6230.0,64.5026,64.5428,64.43,64.43,6230.0
2020-06-29 11:15:00,79.97,80.18,79.97,80.03,59704.0,64.4381,64.6073,64.4381,64.4864,59704.0
2020-06-29 11:20:00,80.04,80.14,80.0,80.11,18084.0,64.4945,64.5751,64.4623,64.5509,18084.0
2020-06-29 11:25:00,80.11,80.17,80.06,80.12,13549.0,64.5509,64.5993,64.5106,64.559,13549.0
2020-06-29 11:30:00,80.12,80.19,80.04,80.08,10147.0,64.559,64.6154,64.4945,64.5267,10147.0
2020-06-29 11:35:00,80.08,80.12,79.95,79.96,25097.0,64.5267,64.559,64.422,64.43,25097.0
2020-06-29 11:40:00,79.95,80.06,79.93,80.02,16575.0,64.422,64.5106,64.4059,64.4784,16575.0
2020-06-29 11:45:00,80.02,80.03,79.91,80.02,9057.0,64.4784,64.4864,64.3897,64.4784,9057.0
2020-06-29 11:50:00,80.02,80.05,79.98,80.04,14927.0,64.4784,64.5026,64.4462,64.4945,14927.0
2020-06-29 11:55:00,80.04,80.04,79.88,79.89,16639.0,64.4945,64.4945,64.3656,64.3736,16639.0
2020-06-29 12:00:00,79.92,80.07,79.92,80.04,37312.0,64.3978,64.5187,64.3978,64.4945,37312.0
2020-06-29 12:05:00,80.07,80.09,79.94,79.97,11584.0,64.5187,64.5348,64.4139,64.4381,11584.0
2020-06-29 12:10:00,80.01,80.14,80.0,80.12,7665.0,64.4703,64.5751,64.4623,64.559,7665.0
2020-06-29 12:15:00,80.13,80.16,80.04,80.13,12074.0,64.567,64.5912,64.4945,64.567,12074.0
2020-06-29 12:20:00,80.13,80.2,80.09,80.09,12114.0,64.567,64.6234,64.5348,64.5348,12114.0
2020-06-29 12:25:00,80.11,80.13,80.06,80.09,12274.0,64.5509,64.567,64.5106,64.5348,12274.0
2020-06-29 12:30:00,80.09,80.16,80.04,80.04,8982.0,64.5348,64.5912,64.4945,64.4945,8982.0
2020-06-29 12:35:00,80.06,80.1,79.96,79.99,16787.0,64.5106,64.5428,64.43,64.4542,16787.0
2020-06-29 12:40:00,79.99,80.02,79.93,80.02,8427.0,64.4542,64.4784,64.4059,64.4784,8427.0
2020-06-29 12:45:00,80.02,80.07,79.98,80.03,12973.0,64.4784,64.5187,64.4462,64.4864,12973.0
2020-06-29 12:50:00,80.02,80.06,79.99,80.04,8565.0,64.4784,64.5106,64.4542,64.4945,8565.0
2020-06-29 12:55:00,80.03,80.04,79.9,79.93,10560.0,64.4864,64.4945,64.3817,64.4059,10560.0
2020-06-29 13:00:00,79.95,80.07,79.95,80.06,10387.0,64.422,64.5187,64.422,64.5106,10387.0
2020-06-29 13:05:00,80.05,80.1,80.04,80.1,11913.0,64.5026,64.5428,64.4945,64.5428,11913.0
2020-06-29 13:10:00,80.11,80.16,80.05,80.12,9491.0,64.5509,64.5912,64.5026,64.559,9491.0
2020-06-29 13:15:00,80.13,80.17,80.09,80.16,6161.0,64.567,64.5993,64.5348,64.5912,6161.0
2020-06-29 13:20:00,80.17,80.26,80.14,80.22,12725.0,64.5993,64.6718,64.5751,64.6395,12725.0
2020-06-29 13:25:00,80.22,80.22,80.13,80.18,10972.0,64.6395,64.6395,64.567,64.6073,10972.0
2020-06-29 13:30:00,80.21,80.22,80.11,80.19,7961.0,64.6315,64.6395,64.5509,64.6154,7961.0
2020-06-29 13:35:00,80.18,80.31,80.18,80.29,9681.0,64.6073,64.7121,64.6073,64.6959,9681.0
2020-06-29 13:40:00,80.3,80.41,80.29,80.29,8435.0,64.704,64.7926,64.6959,64.6959,8435.0
2020-06-29 13:45:00,80.3,80.33,80.27,80.3,5643.0,64.704,64.7282,64.6798,64.704,5643.0
2020-06-29 13:50:00,80.29,80.33,80.26,80.3,6357.0,64.6959,64.7282,64.6718,64.704,6357.0
2020-06-29 13:55:00,80.29,80.33,80.26,80.3,13163.0,64.6959,64.7282,64.6718,64.704,13163.0
2020-06-29 14:00:00,80.28,80.31,80.21,80.28,9893.0,64.6879,64.7121,64.6315,64.6879,9893.0
2020-06-29 14:05:00,80.27,80.31,80.26,80.29,7635.0,64.6798,64.7121,64.6718,64.6959,7635.0
2020-06-29 14:10:00,80.29,80.34,80.24,80.34,10870.0,64.6959,64.7362,64.6557,64.7362,10870.0
2020-06-29 14:15:00,80.36,80.42,80.32,80.37,16545.0,64.7523,64.8007,64.7201,64.7604,16545.0
2020-06-29 14:20:00,80.36,80.38,80.32,80.36,6836.0,64.7523,64.7685,64.7201,64.7523,6836.0
2020-06-29 14:25:00,80.36,80.36,80.28,80.3,6655.0,64.7523,64.7523,64.6879,64.704,6655.0
2020-06-29 14:30:00,80.31,80.31,80.21,80.23,7283.0,64.7121,64.7121,64.6315,64.6476,7283.0
2020-06-29 14:35:00,80.26,80.28,80.23,80.28,10803.0,64.6718,64.6879,64.6476,64.6879,10803.0
2020-06-29 14:40:00,80.26,80.43,80.24,80.36,12559.0,64.6718,64.8088,64.6557,64.7523,12559.0
2020-06-29 14:45:00,80.36,80.37,80.22,80.24,14616.0,64.7523,64.7604,64.6395,64.6557,14616.0
2020-06-29 14:50:00,80.27,80.36,80.25,80.35,20239.0,64.6798,64.7523,64.6637,64.7443,20239.0
2020-06-29 14:55:00,80.35,80.46,80.31,80.4,14248.0,64.7443,64.8329,64.7121,64.7846,14248.0
2020-06-29 15:00:00,80.39,80.44,80.22,80.22,21592.0,64.7765,64.8168,64.6395,64.6395,21592.0
2020-06-29 15:05:00,80.25,80.28,80.16,80.22,24160.0,64.6637,64.6879,64.5912,64.6395,24160.0
2020-06-29 15:10:00,80.2,80.29,80.19,80.2,15696.0,64.6234,64.6959,64.6154,64.6234,15696.0
2020-06-29 15:15:00,80.22,80.23,80.09,80.19,13240.0,64.6395,64.6476,64.5348,64.6154,13240.0
2020-06-29 15:20:00,80.19,80.25,80.17,80.17,14235.0,64.6154,64.6637,64.5993,64.5993,14235.0
2020-06-29 15:25:00,80.19,80.27,80.18,80.26,17580.0,64.6154,64.6798,64.6073,64.6718,17580.0
2020-06-29 15:30:00,80.26,80.31,80.22,80.29,16875.0,64.6718,64.7121,64.6395,64.6959,16875.0
2020-06-29 15:35:00,80.28,80.3,80.12,80.12,22246.0,64.6879,64.704,64.559,64.559,22246.0
2020-06-29 15:40:00,80.12,80.18,80.11,80.16,24272.0,64.559,64.6073,64.5509,64.5912,24272.0
2020-06-29 15:45:00,80.17,80.19,80.01,80.08,33668.0,64.5993,64.6154,64.4703,64.5267,33668.0
2020-06-29 15:50:00,80.08,80.3,80.05,80.25,59712.0,64.5267,64.704,64.5026,64.6637,59712.0
2020-06-29 15:55:00,80.26,80.63,80.25,80.6,133708.0,64.6718,64.9699,64.6637,64.9457,133708.0
2020-06-30 09:30:00,80.54,80.99,80.52,80.88,35498.0,64.8974,65.26,64.8813,65.1714,35498.0
2020-06-30 09:35:00,80.88,80.97,80.69,80.8,16449.0,65.1714,65.2439,65.0183,65.1069,16449.0
2020-06-30 09:40:00,80.79,80.91,80.61,80.81,17984.0,65.0988,65.1955,64.9538,65.1149,17984.0
2020-06-30 09:45:00,80.81,80.89,80.6,80.65,14159.0,65.1149,65.1794,64.9457,64.986,14159.0
2020-06-30 09:50:00,80.68,80.69,80.51,80.64,9267.0,65.0102,65.0183,64.8732,64.978,9267.0
2020-06-30 09:55:00,80.65,80.73,80.5,80.52,9504.0,64.986,65.0505,64.8652,64.8813,9504.0
2020-06-30 10:00:00,80.54,80.73,80.54,80.7,13643.0,64.8974,65.0505,64.8974,65.0263,13643.0
2020-06-30 10:05:00,80.72,80.87,80.72,80.79,15002.0,65.0424,65.1633,65.0424,65.0988,15002.0
2020-06-30 10:10:00,80.8,80.86,80.72,80.82,14708.0,65.1069,65.1552,65.0424,65.123,14708.0
2020-06-30 10:15:00,80.82,80.85,80.64,80.65,13080.0,65.123,65.1472,64.978,64.986,13080.0
2020-06-30 10:20:00,80.67,80.89,80.67,80.88,35448.0,65.0021,65.1794,65.0021,65.1714,35448.0
2020-06-30 10:25:00,80.89,81.06,80.87,80.99,18838.0,65.1794,65.3164,65.1633,65.26,18838.0
2020-06-30 10:30:00,81.01,81.03,80.93,80.96,14913.0,65.2761,65.2922,65.2116,65.2358,14913.0
2020-06-30 10:35:00,80.96,81.01,80.84,80.92,13466.0,65.2358,65.2761,65.1391,65.2036,13466.0
2020-06-30 10:40:00,80.93,81.04,80.93,81.02,19189.0,65.2116,65.3003,65.2116,65.2842,19189.0
2020-06-30 10:45:00,81.03,81.14,80.98,81.0,21491.0,65.2922,65.3809,65.2519,65.268,21491.0
2020-06-30 10:50:00,81.05,81.25,81.01,81.22,22852.0,65.3083,65.4695,65.2761,65.4453,22852.0
2020-06-30 10:55:00,81.2,81.24,81.07,81.15,20070.0,65.4292,65.4614,65.3245,65.3889,20070.0
2020-06-30 11:00:00,81.13,81.13,81.05,81.12,12749.0,65.3728,65.3728,65.3083,65.3647,12749.0
2020-06-30 11:05:00,81.12,81.16,81.08,81.16,11931.0,65.3647,65.397,65.3325,65.397,11931.0
2020-06-30 11:10:00,81.16,81.23,81.08,81.1,9313.0,65.397,65.4534,65.3325,65.3486,9313.0
2020-06-30 11:15:00,81.12,81.28,81.12,81.19,9849.0,65.3647,65.4937,65.3647,65.4211,9849.0
2020-06-30 11:20:00,81.19,81.26,81.12,81.26,10784.0,65.4211,65.4775,65.3647,65.4775,10784.0
2020-06-30 11:25:00,81.26,81.33,81.19,81.26,6838.0,65.4775,65.534,65.4211,65.4775,6838.0
2020-06-30 11:30:00,81.25,81.26,81.09,81.14,17398.0,65.4695,65.4775,65.3406,65.3809,17398.0
2020-06-30 11:35:00,81.14,81.18,81.04,81.06,39403.0,65.3809,65.4131,65.3003,65.3164,39403.0
2020-06-30 11:40:00,81.04,81.05,80.95,80.98,16163.0,65.3003,65.3083,65.2278,65.2519,16163.0
2020-06-30 11:45:00,80.99,81.04,80.95,81.02,26540.0,65.26,65.3003,65.2278,65.2842,26540.0
2020-06-30 11:50:00,81.03,81.09,81.02,81.09,68701.0,65.2922,65.3406,65.2842,65.3406,68701.0
2020-06-30 11:55:00,81.08,81.08,80.95,80.98,13385.0,65.3325,65.3325,65.2278,65.2519,13385.0
2020-06-30 12:00:00,80.95,80.96,80.86,80.86,8156.0,65.2278,65.2358,65.1552,65.1552,8156.0
2020-06-30 12:05:00,80.85,80.9,80.76,80.79,9949.0,65.1472,65.1875,65.0747,65.0988,9949.0
2020-06-30 12:10:00,80.8,80.84,80.79,80.81,7506.0,65.1069,65.1391,65.0988,65.1149,7506.0
2020-06-30 12:15:00,80.83,80.95,80.8,80.92,22831.0,65.1311,65.2278,65.1069,65.2036,22831.0
2020-06-30 12:20:00,80.94,80.98,80.89,80.89,12438.0,65.2197,65.2519,65.1794,65.1794,12438.0
2020-06-30 12:25:00,80.91,80.93,80.83,80.85,13811.0,65.1955,65.2116,65.1311,65.1472,13811.0
2020-06-30 12:30:00,80.84,80.92,80.75,80.76,29159.0,65.1391,65.2036,65.0666,65.0747,29159.0
2020-06-30 12:35:00,80.77,80.86,80.71,80.76,40240.0,65.0827,65.1552,65.0344,65.0747,40240.0
2020-06-30 12:40:00,80.77,80.8,80.51,80.57,18615.0,65.0827,65.1069,64.8732,64.9216,18615.0
2020-06-30 12:45:00,80.57,80.63,80.53,80.62,11195.0,64.9216,64.9699,64.8893,64.9619,11195.0
2020-06-30 12:50:00,80.62,80.66,80.53,80.56,13302.0,64.9619,64.9941,64.8893,64.9135,13302.0
2020-06-30 12:55:00,80.57,80.61,80.53,80.55,6049.0,64.9216,64.9538,64.8893,64.9054,6049.0
2020-06-30 13:00:00,80.58,80.63,80.56,80.57,6895.0,64.9296,64.9699,64.9135,64.9216,6895.0
2020-06-30 13:05:00,80.58,80.58,80.51,80.54,13208.0,64.9296,64.9296,64.8732,64.8974,13208.0
2020-06-30 13:10:00,80.54,80.7,80.52,80.7,39940.0,64.8974,65.0263,64.8813,65.0263,39940.0
2020-06-30 13:15:00,80.67,80.67,80.6,80.63,24651.0,65.0021,65.0021,64.9457,64.9699,24651.0
2020-06-30 13:20:00,80.64,80.78,80.63,80.71,17538.0,64.978,65.0908,64.9699,65.0344,17538.0
2020-06-30 13:25:00,80.72,80.82,80.7,80.76,45699.0,65.0424,65.123,65.0263,65.0747,45699.0
2020-06-30 13:30:00,80.76,80.82,80.61,80.65,87319.0,65.0747,65.123,64.9538,64.986,87319.0
2020-06-30 13:35:00,80.65,80.75,80.46,80.51,78115.0,64.986,65.0666,64.8329,64.8732,78115.0
2020-06-30 13:40:00,80.51,80.55,80.48,80.51,21290.0,64.8732,64.9054,64.849,64.8732,21290.0
2020-06-30 13:45:00,80.51,80.61,80.49,80.59,22017.0,64.8732,64.9538,64.8571,64.9377,22017.0
2020-06-30 13:50:00,80.56,80.61,80.51,80.57,8003.0,64.9135,64.9538,64.8732,64.9216,8003.0
2020-06-30 13:55:00,80.59,80.62,80.56,80.58,11679.0,64.9377,64.9619,64.9135,64.9296,11679.0
2020-06-30 14:00:00,80.57,80.58,80.46,80.56,13696.0,64.9216,64.9296,64.8329,64.9135,13696.0
2020-06-30 14:05:00,80.56,80.66,80.55,80.66,15332.0,64.9135,64.9941,64.9054,64.9941,15332.0
2020-06-30 14:10:00,80.64,80.64,80.55,80.6,13464.0,64.978,64.978,64.9054,64.9457,13464.0
2020-06-30 14:15:00,80.59,80.75,80.59,80.73,14936.0,64.9377,65.0666,64.9377,65.0505,14936.0
2020-06-30 14:20:00,80.72,80.79,80.67,80.78,15169.0,65.0424,65.0988,65.0021,65.0908,15169.0
2020-06-30 14:25:00,80.77,80.91,80.77,80.88,30799.0,65.0827,65.1955,65.0827,65.1714,30799.0
2020-06-30 14:30:00,80.86,80.87,80.75,80.8,35625.0,65.1552,65.1633,65.0666,65.1069,35625.0
2020-06-30 14:35:00,80.79,80.87,80.76,80.83,37897.0,65.0988,65.1633,65.0747,65.1311,37897.0
2020-06-30 14:40:00,80.83,80.9,80.78,80.88,47364.0,65.1311,65.1875,65.0908,65.1714,47364.0
2020-06-30 14:45:00,80.87,80.89,80.78,80.8,14723.0,65.1633,65.1794,65.0908,65.1069,14723.0
2020-06-30 14:50:00,80.81,80.96,80.81,80.91,15492.0,65.1149,65.2358,65.1149,65.1955,15492.0
2020-06-30 14:55:00,80.92,80.96,80.84,80.87,18284.0,65.2036,65.2358,65.1391,65.1633,18284.0
2020-06-30 15:00:00,80.87,80.88,80.68,80.75,40956.0,65.1633,65.1714,65.0102,65.0666,40956.0
2020-06-30 15:05:00,80.74,80.8,80.67,80.69,13345.0,65.0585,65.1069,65.0021,65.0183,13345.0
2020-06-30 15:10:00,80.65,80.69,80.62,80.64,18395.0,64.986,65.0183,64.9619,64.978,18395.0
2020-06-30 15:15:00,80.65,80.72,80.54,80.69,28895.0,64.986,65.0424,64.8974,65.0183,28895.0
2020-06-30 15:20:00,80.71,80.78,80.67,80.75,29705.0,65.0344,65.0908,65.0021,65.0666,29705.0
2020-06-30 15:25:00,80.75,80.9,80.74,80.85,21483.0,65.0666,65.1875,65.0585,65.1472,21483.0
2020-06-30 15:30:00,80.84,80.94,80.79,80.9,30884.0,65.1391,65.2197,65.0988,65.1875,30884.0
2020-06-30 15:35:00,80.91,80.97,80.86,80.92,37195.0,65.1955,65.2439,65.1552,65.2036,37195.0
2020-06-30 15:40:00,80.92,80.95,80.82,80.9,31965.0,65.2036,65.2278,65.123,65.1875,31965.0
2020-06-30 15:45:00,80.89,81.04,80.82,80.9,57731.0,65.1794,65.3003,65.123,65.1875,57731.0
2020-06-30 15:50:00,81.01,81.46,80.91,81.41,94622.0,65.2761,65.6387,65.1955,65.5984,94622.0
2020-06-30 15:55:00,81.39,81.39,81.0,81.11,283753.0,65.5823,65.5823,65.268,65.3567,283753.0
2020-07-01 09:30:00,81.25,81.42,81.05,81.37,69653.0,65.4695,65.6065,65.3083,65.5662,69653.0
2020-07-01 09:35:00,81.4,81.55,81.33,81.49,34364.0,65.5904,65.7112,65.534,65.6629,34364.0
2020-07-01 09:40:00,81.49,81.88,81.44,81.83,62203.0,65.6629,65.9771,65.6226,65.9368,62203.0
2020-07-01 09:45:00,81.79,81.94,81.67,81.94,41916.0,65.9046,66.0255,65.8079,66.0255,41916.0
2020-07-01 09:50:00,81.92,81.98,81.71,81.8,23948.0,66.0094,66.0577,65.8401,65.9127,23948.0
2020-07-01 09:55:00,81.81,81.88,81.68,81.78,17828.0,65.9207,65.9771,65.816,65.8966,17828.0
2020-07-01 10:00:00,81.83,82.03,81.83,81.88,29872.0,65.9368,66.098,65.9368,65.9771,29872.0
2020-07-01 10:05:00,81.9,82.04,81.86,81.98,13418.0,65.9932,66.1061,65.961,66.0577,13418.0
2020-07-01 10:10:00,82.0,82.06,81.87,81.92,27791.0,66.0738,66.1222,65.9691,66.0094,27791.0
2020-07-01 10:15:00,81.92,82.0,81.84,81.93,16617.0,66.0094,66.0738,65.9449,66.0174,16617.0
2020-07-01 10:20:00,81.97,82.11,81.93,82.03,37380.0,66.0497,66.1625,66.0174,66.098,37380.0
2020-07-01 10:25:00,82.03,82.06,81.96,82.0,16066.0,66.098,66.1222,66.0416,66.0738,16066.0
2020-07-01 10:30:00,82.01,82.09,81.88,81.96,23211.0,66.0819,66.1463,65.9771,66.0416,23211.0
2020-07-01 10:35:00,81.97,81.97,81.85,81.93,12619.0,66.0497,66.0497,65.953,66.0174,12619.0
2020-07-01 10:40:00,81.94,82.0,81.85,81.85,14876.0,66.0255,66.0738,65.953,65.953,14876.0
2020-07-01 10:45:00,81.83,81.85,81.7,81.71,11239.0,65.9368,65.953,65.8321,65.8401,11239.0
2020-07-01 10:50:00,81.71,81.91,81.67,81.81,10451.0,65.8401,66.0013,65.8079,65.9207,10451.0
2020-07-01 10:55:00,81.81,82.06,81.79,82.06,16081.0,65.9207,66.1222,65.9046,66.1222,16081.0
2020-07-01 11:00:00,82.07,82.12,82.02,82.07,13183.0,66.1302,66.1705,66.0899,66.1302,13183.0
2020-07-01 11:05:00,82.12,82.21,82.07,82.14,19848.0,66.1705,66.243,66.1302,66.1866,19848.0
2020-07-01 11:10:00,82.14,82.14,81.97,82.05,15481.0,66.1866,66.1866,66.0497,66.1141,15481.0
2020-07-01 11:15:00,82.06,82.14,81.91,81.97,14858.0,66.1222,66.1866,66.0013,66.0497,14858.0
2020-07-01 11:20:00,81.93,81.96,81.85,81.88,11028.0,66.0174,66.0416,65.953,65.9771,11028.0
2020-07-01 11:25:00,81.88,82.05,81.83,81.85,22967.0,65.9771,66.1141,65.9368,65.953,22967.0
2020-07-01 11:30:00,81.84,81.9,81.79,81.87,11020.0,65.9449,65.9932,65.9046,65.9691,11020.0
2020-07-01 11:35:00,81.88,81.91,81.83,81.88,14169.0,65.9771,66.0013,65.9368,65.9771,14169.0
2020-07-01 11:40:00,81.88,81.93,81.83,81.91,22766.0,65.9771,66.0174,65.9368,66.0013,22766.0
2020-07-01 11:45:00,81.93,82.09,81.91,82.08,63728.0,66.0174,66.1463,66.0013,66.1383,63728.0
2020-07-01 11:50:00,82.07,82.19,81.99,81.99,32584.0,66.1302,66.2269,66.0658,66.0658,32584.0
2020-07-01 11:55:00,82.02,82.06,81.96,82.04,16952.0,66.0899,66.1222,66.0416,66.1061,16952.0
2020-07-01 12:00:00,82.04,82.1,82.02,82.08,11621.0,66.1061,66.1544,66.0899,66.1383,11621.0
2020-07-01 12:05:00,82.08,82.15,82.06,82.13,9403.0,66.1383,66.1947,66.1222,66.1786,9403.0
2020-07-01 12:10:00,82.13,82.19,82.08,82.18,10017.0,66.1786,66.2269,66.1383,66.2189,10017.0
2020-07-01 12:15:00,82.22,82.39,82.21,82.33,21824.0,66.2511,66.3881,66.243,66.3397,21824.0
2020-07-01 12:20:00,82.32,82.38,82.25,82.34,16655.0,66.3317,66.38,66.2753,66.3478,16655.0
2020-07-01 12:25:00,82.33,82.36,82.26,82.3,10546.0,66.3397,66.3639,66.2833,66.3156,10546.0
2020-07-01 12:30:00,82.31,82.36,82.26,82.33,11733.0,66.3236,66.3639,66.2833,66.3397,11733.0
2020-07-01 12:35:00,82.36,82.44,82.35,82.42,13089.0,66.3639,66.4284,66.3558,66.4123,13089.0
2020-07-01 12:40:00,82.42,82.49,82.4,82.4,7988.0,66.4123,66.4687,66.3961,66.3961,7988.0
2020-07-01 12:45:00,82.41,82.43,82.22,82.31,57169.0,66.4042,66.4203,66.2511,66.3236,57169.0
2020-07-01 12:50:00,82.32,82.37,82.08,82.13,25482.0,66.3317,66.372,66.1383,66.1786,25482.0
2020-07-01 12:55:00,82.17,82.18,82.0,82.08,24697.0,66.2108,66.2189,66.0738,66.1383,24697.0
2020-07-01 13:00:00,82.1,82.13,82.04,82.13,10016.0,66.1544,66.1786,66.1061,66.1786,10016.0
2020-07-01 13:05:00,82.14,82.2,82.13,82.18,11166.0,66.1866,66.235,66.1786,66.2189,11166.0
2020-07-01 13:10:00,82.18,82.33,82.15,82.32,10690.0,66.2189,66.3397,66.1947,66.3317,10690.0
2020-07-01 13:15:00,82.33,82.38,82.31,82.33,11687.0,66.3397,66.38,66.3236,66.3397,11687.0
2020-07-01 13:20:00,82.33,82.46,82.33,82.44,18082.0,66.3397,66.4445,66.3397,66.4284,18082.0
2020-07-01 13:25:00,82.44,82.55,82.44,82.54,16797.0,66.4284,66.517,66.4284,66.5089,16797.0
2020-07-01 13:30:00,82.54,82.61,82.53,82.56,20115.0,66.5089,66.5654,66.5009,66.5251,20115.0
2020-07-01 13:35:00,82.55,82.67,82.55,82.67,26350.0,66.517,66.6137,66.517,66.6137,26350.0
2020-07-01 13:40:00,82.66,82.67,82.4,82.45,37929.0,66.6056,66.6137,66.3961,66.4364,37929.0
2020-07-01 13:45:00,82.46,82.59,82.46,82.56,17032.0,66.4445,66.5492,66.4445,66.5251,17032.0
2020-07-01 13:50:00,82.58,82.67,82.54,82.62,27395.0,66.5412,66.6137,66.5089,66.5734,27395.0
2020-07-01 13:55:00,82.62,82.65,82.61,82.63,13042.0,66.5734,66.5976,66.5654,66.5815,13042.0
2020-07-01 14:00:00,82.62,82.73,82.58,82.6,30409.0,66.5734,66.662,66.5412,66.5573,30409.0
2020-07-01 14:05:00,82.62,82.62,82.49,82.57,11665.0,66.5734,66.5734,66.4687,66.5331,11665.0
2020-07-01 14:10:00,82.56,82.58,82.49,82.49,13927.0,66.5251,66.5412,66.4687,66.4687,13927.0
2020-07-01 14:15:00,82.51,82.53,82.45,82.49,20885.0,66.4848,66.5009,66.4364,66.4687,20885.0
2020-07-01 14:20:00,82.49,82.52,82.42,82.47,11524.0,66.4687,66.4928,66.4123,66.4525,11524.0
2020-07-01 14:25:00,82.47,82.68,82.47,82.62,21260.0,66.4525,66.6218,66.4525,66.5734,21260.0
2020-07-01 14:30:00,82.63,82.68,82.52,82.56,19723.0,66.5815,66.6218,66.4928,66.5251,19723.0
2020-07-01 14:35:00,82.56,82.58,82.52,82.55,21160.0,66.5251,66.5412,66.4928,66.517,21160.0
2020-07-01 14:40:00,82.56,82.71,82.55,82.64,19309.0,66.5251,66.6459,66.517,66.5895,19309.0
2020-07-01 14:45:00,82.65,82.68,82.6,82.64,13846.0,66.5976,66.6218,66.5573,66.5895,13846.0
2020-07-01 14:50:00,82.65,82.74,82.65,82.73,18302.0,66.5976,66.6701,66.5976,66.662,18302.0
2020-07-01 14:55:00,82.72,82.82,82.7,82.75,21894.0,66.654,66.7346,66.6379,66.6782,21894.0
2020-07-01 15:00:00,82.75,82.82,82.66,82.81,29188.0,66.6782,66.7346,66.6056,66.7265,29188.0
2020-07-01 15:05:00,82.82,82.82,82.69,82.7,16810.0,66.7346,66.7346,66.6298,66.6379,16810.0
2020-07-01 15:10:00,82.69,82.73,82.59,82.7,17885.0,66.6298,66.662,66.5492,66.6379,17885.0
2020-07-01 15:15:00,82.7,82.71,82.58,82.61,27795.0,66.6379,66.6459,66.5412,66.5654,27795.0
2020-07-01 15:20:00,82.62,82.72,82.6,82.7,31993.0,66.5734,66.654,66.5573,66.6379,31993.0
2020-07-01 15:25:00,82.69,82.73,82.65,82.66,41783.0,66.6298,66.662,66.5976,66.6056,41783.0
2020-07-01 15:30:00,82.66,82.7,82.53,82.6,36324.0,66.6056,66.6379,66.5009,66.5573,36324.0
2020-07-01 15:35:00,82.61,82.61,82.47,82.5,53368.0,66.5654,66.5654,66.4525,66.4767,53368.0
2020-07-01 15:40:00,82.5,82.5,82.38,82.48,44885.0,66.4767,66.4767,66.38,66.4606,44885.0
2020-07-01 15:45:00,82.46,82.67,82.42,82.64,65053.0,66.4445,66.6137,66.4123,66.5895,65053.0
2020-07-01 15:50:00,82.66,82.76,82.42,82.47,122412.0,66.6056,66.6862,66.4123,66.4525,122412.0
2020-07-01 15:55:00,82.46,82.54,82.28,82.37,166508.0,66.4445,66.5089,66.2994,66.372,166508.0
2020-07-02 09:30:00,82.85,83.15,82.8,82.98,43705.0,66.7587,67.0005,66.7184,66.8635,43705.0
2020-07-02 09:35:00,83.0,83.14,82.83,82.87,12597.0,66.8796,66.9924,66.7426,66.7749,12597.0
2020-07-02 09:40:00,82.79,82.97,82.73,82.93,17709.0,66.7104,66.8554,66.662,66.8232,17709.0
2020-07-02 09:45:00,82.9,83.2,82.89,83.06,15574.0,66.799,67.0408,66.791,66.928,15574.0
2020-07-02 09:50:00,83.1,83.1,82.86,82.91,10157.0,66.9602,66.9602,66.7668,66.8071,10157.0
2020-07-02 09:55:00,82.95,83.08,82.89,83.04,14216.0,66.8393,66.9441,66.791,66.9118,14216.0
2020-07-02 10:00:00,83.06,83.25,82.98,83.24,19446.0,66.928,67.081,66.8635,67.073,19446.0
2020-07-02 10:05:00,83.3,83.3,83.08,83.12,11647.0,67.1213,67.1213,66.9441,66.9763,11647.0
2020-07-02 10:10:00,83.17,83.19,82.91,82.94,8396.0,67.0166,67.0327,66.8071,66.8313,8396.0
2020-07-02 10:15:00,82.91,83.04,82.85,82.97,8386.0,66.8071,66.9118,66.7587,66.8554,8386.0
2020-07-02 10:20:00,82.96,82.96,82.82,82.83,8109.0,66.8474,66.8474,66.7346,66.7426,8109.0
2020-07-02 10:25:00,82.82,82.96,82.82,82.92,9877.0,66.7346,66.8474,66.7346,66.8151,9877.0
2020-07-02 10:30:00,82.89,82.99,82.86,82.92,9074.0,66.791,66.8715,66.7668,66.8151,9074.0
2020-07-02 10:35:00,82.94,83.18,82.93,83.12,11022.0,66.8313,67.0246,66.8232,66.9763,11022.0
2020-07-02 10:40:00,83.13,83.18,82.93,82.97,7610.0,66.9844,67.0246,66.8232,66.8554,7610.0
2020-07-02 10:45:00,82.98,83.15,82.94,83.0,19928.0,66.8635,67.0005,66.8313,66.8796,19928.0
2020-07-02 10:50:00,82.97,82.97,82.81,82.91,10583.0,66.8554,66.8554,66.7265,66.8071,10583.0
2020-07-02 10:55:00,82.89,83.01,82.88,82.89,6902.0,66.791,66.8877,66.7829,66.791,6902.0
2020-07-02 11:00:00,82.89,83.01,82.88,82.93,14041.0,66.791,66.8877,66.7829,66.8232,14041.0
2020-07-02 11:05:00,82.93,83.11,82.92,83.01,9529.0,66.8232,66.9682,66.8151,66.8877,9529.0
2020-07-02 11:10:00,83.02,83.02,82.88,82.96,19043.0,66.8957,66.8957,66.7829,66.8474,19043.0
2020-07-02 11:15:00,82.96,82.96,82.81,82.95,13952.0,66.8474,66.8474,66.7265,66.8393,13952.0
2020-07-02 11:20:00,82.94,83.11,82.94,83.07,11317.0,66.8313,66.9682,66.8313,66.936,11317.0
2020-07-02 11:25:00,83.06,83.13,82.97,83.04,11984.0,66.928,66.9844,66.8554,66.9118,11984.0
2020-07-02 11:30:00,83.05,83.28,82.99,83.22,13130.0,66.9199,67.1052,66.8715,67.0569,13130.0
2020-07-02 11:35:00,83.21,83.23,83.09,83.17,7154.0,67.0488,67.0649,66.9521,67.0166,7154.0
2020-07-02 11:40:00,83.18,83.29,83.17,83.26,15061.0,67.0246,67.1133,67.0166,67.0891,15061.0
2020-07-02 11:45:00,83.29,83.29,82.9,82.93,23493.0,67.1133,67.1133,66.799,66.8232,23493.0
2020-07-02 11:50:00,82.92,82.98,82.88,82.93,15216.0,66.8151,66.8635,66.7829,66.8232,15216.0
2020-07-02 11:55:00,82.96,83.06,82.9,83.05,4443.0,66.8474,66.928,66.799,66.9199,4443.0
2020-07-02 12:00:00,83.02,83.02,82.81,82.81,8568.0,66.8957,66.8957,66.7265,66.7265,8568.0
2020-07-02 12:05:00,82.84,82.93,82.79,82.93,7565.0,66.7507,66.8232,66.7104,66.8232,7565.0
2020-07-02 12:10:00,82.94,83.0,82.92,82.95,9820.0,66.8313,66.8796,66.8151,66.8393,9820.0
2020-07-02 12:15:00,82.94,82.94,82.86,82.89,9000.0,66.8313,66.8313,66.7668,66.791,9000.0
2020-07-02 12:20:00,82.88,82.99,82.83,82.92,10799.0,66.7829,66.8715,66.7426,66.8151,10799.0
2020-07-02 12:25:00,82.92,83.0,82.91,82.98,4257.0,66.8151,66.8796,66.8071,66.8635,4257.0
2020-07-02 12:30:00,82.99,82.99,82.8,82.8,8808.0,66.8715,66.8715,66.7184,66.7184,8808.0
2020-07-02 12:35:00,82.79,82.95,82.76,82.92,7487.0,66.7104,66.8393,66.6862,66.8151,7487.0
2020-07-02 12:40:00,82.91,83.04,82.9,83.03,10145.0,66.8071,66.9118,66.799,66.9038,10145.0
2020-07-02 12:45:00,83.04,83.18,83.03,83.12,8124.0,66.9118,67.0246,66.9038,66.9763,8124.0
2020-07-02 12:50:00,83.13,83.18,83.09,83.14,12190.0,66.9844,67.0246,66.9521,66.9924,12190.0
2020-07-02 12:55:00,83.16,83.2,83.11,83.12,9100.0,67.0085,67.0408,66.9682,66.9763,9100.0
2020-07-02 13:00:00,83.15,83.15,83.07,83.07,9398.0,67.0005,67.0005,66.936,66.936,9398.0
2020-07-02 13:05:00,83.07,83.14,83.06,83.12,7484.0,66.936,66.9924,66.928,66.9763,7484.0
2020-07-02 13:10:00,83.11,83.14,83.08,83.13,7842.0,66.9682,66.9924,66.9441,66.9844,7842.0
2020-07-02 13:15:00,83.1,83.1,83.01,83.01,2949.0,66.9602,66.9602,66.8877,66.8877,2949.0
2020-07-02 13:20:00,83.0,83.15,83.0,83.14,11023.0,66.8796,67.0005,66.8796,66.9924,11023.0
2020-07-02 13:25:00,83.15,83.15,83.08,83.15,8141.0,67.0005,67.0005,66.9441,67.0005,8141.0
2020-07-02 13:30:00,83.12,83.2,83.12,83.18,6253.0,66.9763,67.0408,66.9763,67.0246,6253.0
2020-07-02 13:35:00,83.19,83.2,83.12,83.19,10162.0,67.0327,67.0408,66.9763,67.0327,10162.0
2020-07-02 13:40:00,83.21,83.35,83.19,83.34,7041.0,67.0488,67.1616,67.0327,67.1536,7041.0
2020-07-02 13:45:00,83.33,83.39,83.26,83.36,18901.0,67.1455,67.1939,67.0891,67.1697,18901.0
2020-07-02 13:50:00,83.36,83.46,83.35,83.45,9385.0,67.1697,67.2503,67.1616,67.2422,9385.0
2020-07-02 13:55:00,83.47,83.5,83.33,83.33,11353.0,67.2583,67.2825,67.1455,67.1455,11353.0
2020-07-02 14:00:00,83.33,83.38,83.22,83.22,5744.0,67.1455,67.1858,67.0569,67.0569,5744.0
2020-07-02 14:05:00,83.24,83.36,83.24,83.33,7124.0,67.073,67.1697,67.073,67.1455,7124.0
2020-07-02 14:10:00,83.31,83.32,83.24,83.29,4348.0,67.1294,67.1375,67.073,67.1133,4348.0
2020-07-02 14:15:00,83.29,83.33,83.26,83.3,5385.0,67.1133,67.1455,67.0891,67.1213,5385.0
2020-07-02 14:20:00,83.29,83.38,83.26,83.38,6226.0,67.1133,67.1858,67.0891,67.1858,6226.0
2020-07-02 14:25:00,83.37,83.38,83.34,83.38,5649.0,67.1777,67.1858,67.1536,67.1858,5649.0
2020-07-02 14:30:00,83.37,83.42,83.37,83.4,5307.0,67.1777,67.218,67.1777,67.2019,5307.0
2020-07-02 14:35:00,83.4,83.45,83.33,83.4,16038.0,67.2019,67.2422,67.1455,67.2019,16038.0
2020-07-02 14:40:00,83.39,83.39,83.32,83.37,6085.0,67.1939,67.1939,67.1375,67.1777,6085.0
2020-07-02 14:45:00,83.37,83.46,83.37,83.46,3912.0,67.1777,67.2503,67.1777,67.2503,3912.0
2020-07-02 14:50:00,83.45,83.46,83.35,83.36,7596.0,67.2422,67.2503,67.1616,67.1697,7596.0
2020-07-02 14:55:00,83.37,83.38,83.27,83.27,5964.0,67.1777,67.1858,67.0972,67.0972,5964.0
2020-07-02 15:00:00,83.28,83.29,83.14,83.17,10170.0,67.1052,67.1133,66.9924,67.0166,10170.0
2020-07-02 15:05:00,83.18,83.28,83.17,83.26,11224.0,67.0246,67.1052,67.0166,67.0891,11224.0
2020-07-02 15:10:00,83.27,83.31,83.23,83.25,8238.0,67.0972,67.1294,67.0649,67.081,8238.0
2020-07-02 15:15:00,83.24,83.35,83.23,83.29,24063.0,67.073,67.1616,67.0649,67.1133,24063.0
2020-07-02 15:20:00,83.3,83.32,83.28,83.29,10995.0,67.1213,67.1375,67.1052,67.1133,10995.0
2020-07-02 15:25:00,83.29,83.29,83.16,83.21,7885.0,67.1133,67.1133,67.0085,67.0488,7885.0
2020-07-02 15:30:00,83.22,83.22,83.04,83.05,20685.0,67.0569,67.0569,66.9118,66.9199,20685.0
2020-07-02 15:35:00,83.04,83.11,82.97,83.06,12639.0,66.9118,66.9682,66.8554,66.928,12639.0
2020-07-02 15:40:00,83.08,83.08,82.98,82.98,14302.0,66.9441,66.9441,66.8635,66.8635,14302.0
2020-07-02 15:45:00,82.97,82.99,82.86,82.9,37687.0,66.8554,66.8715,66.7668,66.799,37687.0
2020-07-02 15:50:00,82.89,82.9,82.58,82.62,35799.0,66.791,66.799,66.5412,66.5734,35799.0
2020-07-02 15:55:00,82.59,82.76,82.51,82.66,106828.0,66.5492,66.6862,66.4848,66.6056,106828.0
2020-07-06 09:30:00,79.19,80.88,78.99,80.31,981374.0,63.8096,65.1714,63.6484,64.7121,981374.0
2020-07-06 09:35:00,80.32,80.34,79.91,80.04,527576.0,64.7201,64.7362,64.3897,64.4945,527576.0
2020-07-06 09:40:00,80.06,80.14,79.0,79.26,666256.0,64.5106,64.5751,63.6565,63.866,666256.0
2020-07-06 09:45:00,79.25,79.36,78.53,78.99,494983.0,63.8579,63.9466,63.2778,63.6484,494983.0
2020-07-06 09:50:00,79.0,79.04,78.59,78.69,325197.0,63.6565,63.6887,63.3261,63.4067,325197.0
2020-07-06 09:55:00,78.69,78.75,78.11,78.45,352051.0,63.4067,63.455,62.9393,63.2133,352051.0
2020-07-06 10:00:00,78.49,78.64,77.85,77.88,437526.0,63.2455,63.3664,62.7298,62.754,437526.0
2020-07-06 10:05:00,77.89,77.91,77.6,77.64,312762.0,62.7621,62.7782,62.5284,62.5606,312762.0
2020-07-06 10:10:00,77.65,77.68,77.42,77.5,319004.0,62.5687,62.5929,62.3834,62.4478,319004.0
2020-07-06 10:15:00,77.52,77.83,77.43,77.48,340482.0,62.4639,62.7137,62.3914,62.4317,340482.0
2020-07-06 10:20:00,77.48,77.56,77.26,77.3,229451.0,62.4317,62.4962,62.2544,62.2867,229451.0
2020-07-06 10:25:00,77.31,77.35,77.16,77.22,170444.0,62.2947,62.327,62.1739,62.2222,170444.0
2020-07-06 10:30:00,77.2,77.21,76.94,76.94,261836.0,62.2061,62.2141,61.9966,61.9966,261836.0
2020-07-06 10:35:00,76.95,77.07,76.8,76.81,243095.0,62.0046,62.1013,61.8838,61.8918,243095.0
2020-07-06 10:40:00,76.81,77.0,76.79,76.9,180088.0,61.8918,62.0449,61.8757,61.9644,180088.0
2020-07-06 10:45:00,76.91,76.93,76.55,76.55,195916.0,61.9724,61.9885,61.6823,61.6823,195916.0
2020-07-06 10:50:00,76.59,76.65,76.44,76.49,172797.0,61.7146,61.7629,61.5937,61.634,172797.0
2020-07-06 10:55:00,76.49,76.53,76.39,76.44,247089.0,61.634,61.6662,61.5534,61.5937,247089.0
2020-07-06 11:00:00,76.45,76.63,76.4,76.52,144914.0,61.6018,61.7468,61.5615,61.6582,144914.0
2020-07-06 11:05:00,76.51,76.65,76.51,76.55,133249.0,61.6501,61.7629,61.6501,61.6823,133249.0
2020-07-06 11:10:00,76.55,76.55,76.15,76.23,228253.0,61.6823,61.6823,61.36,61.4245,228253.0
2020-07-06 11:15:00,76.21,76.43,76.16,76.4,139731.0,61.4084,61.5856,61.3681,61.5615,139731.0
2020-07-06 11:20:00,76.4,76.42,76.15,76.2,103345.0,61.5615,61.5776,61.36,61.4003,103345.0
2020-07-06 11:25:00,76.21,76.26,76.11,76.15,109988.0,61.4084,61.4487,61.3278,61.36,109988.0
2020-07-06 11:30:00,76.13,76.15,76.04,76.09,234140.0,61.3439,61.36,61.2714,61.3117,234140.0
2020-07-06 11:35:00,76.09,76.13,75.83,75.99,259519.0,61.3117,61.3439,61.1022,61.2311,259519.0
2020-07-06 11:40:00,75.97,76.0,75.73,75.79,156986.0,61.215,61.2392,61.0216,61.0699,156986.0
2020-07-06 11:45:00,75.79,75.81,75.52,75.57,201439.0,61.0699,61.0861,60.8524,60.8927,201439.0
2020-07-06 11:50:00,75.55,75.57,75.13,75.22,356514.0,60.8766,60.8927,60.5381,60.6106,356514.0
2020-07-06 11:55:00,75.21,75.3,75.05,75.22,276105.0,60.6026,60.6751,60.4737,60.6106,276105.0
2020-07-06 12:00:00,75.21,75.28,74.9,74.95,371531.0,60.6026,60.659,60.3528,60.3931,371531.0
2020-07-06 12:05:00,74.97,75.02,74.64,74.64,236065.0,60.4092,60.4495,60.1433,60.1433,236065.0
2020-07-06 12:10:00,74.64,74.87,74.07,74.11,647400.0,60.1433,60.3286,59.684,59.7162,647400.0
2020-07-06 12:15:00,74.11,74.15,73.36,74.08,577698.0,59.7162,59.7485,59.1119,59.6921,577698.0
2020-07-06 12:20:00,74.06,74.18,73.31,73.74,634680.0,59.6759,59.7726,59.0716,59.4181,634680.0
2020-07-06 12:25:00,73.76,73.76,73.36,73.56,338033.0,59.4342,59.4342,59.1119,59.2731,338033.0
2020-07-06 12:30:00,73.54,74.16,73.5,74.15,390104.0,59.2569,59.7565,59.2247,59.7485,390104.0
2020-07-06 12:35:00,74.15,74.15,73.81,73.95,216278.0,59.7485,59.7485,59.4745,59.5873,216278.0
2020-07-06 12:40:00,73.95,74.01,73.84,73.84,171817.0,59.5873,59.6357,59.4987,59.4987,171817.0
2020-07-06 12:45:00,73.84,74.03,73.64,73.99,153655.0,59.4987,59.6518,59.3375,59.6195,153655.0
2020-07-06 12:50:00,73.99,74.11,73.92,74.1,153794.0,59.6195,59.7162,59.5631,59.7082,153794.0
2020-07-06 12:55:00,74.1,74.11,73.92,74.03,207532.0,59.7082,59.7162,59.5631,59.6518,207532.0
2020-07-06 13:00:00,74.03,74.48,73.98,74.45,473133.0,59.6518,60.0144,59.6115,59.9902,473133.0
2020-07-06 13:05:00,74.44,74.91,74.43,74.89,465194.0,59.9821,60.3609,59.9741,60.3447,465194.0
2020-07-06 13:10:00,74.89,75.55,74.89,75.23,778092.0,60.3447,60.8766,60.3447,60.6187,778092.0
2020-07-06 13:15:00,75.22,75.25,74.82,74.84,431312.0,60.6106,60.6348,60.2883,60.3045,431312.0
2020-07-06 13:20:00,74.85,75.04,74.83,75.03,202947.0,60.3125,60.4656,60.2964,60.4576,202947.0
2020-07-06 13:25:00,75.04,75.09,74.55,74.58,351527.0,60.4656,60.5059,60.0708,60.0949,351527.0
2020-07-06 13:30:00,74.59,74.8,74.54,74.77,125741.0,60.103,60.2722,60.0627,60.248,125741.0
2020-07-06 13:35:00,74.78,74.99,74.74,74.98,124337.0,60.2561,60.4253,60.2239,60.4173,124337.0
2020-07-06 13:40:00,74.99,75.12,74.92,74.95,196785.0,60.4253,60.5301,60.3689,60.3931,196785.0
2020-07-06 13:45:00,74.96,75.03,74.91,74.93,75370.0,60.4011,60.4576,60.3609,60.377,75370.0
2020-07-06 13:50:00,74.92,74.93,74.72,74.86,122313.0,60.3689,60.377,60.2078,60.3206,122313.0
2020-07-06 13:55:00,74.86,75.12,74.82,75.12,124145.0,60.3206,60.5301,60.2883,60.5301,124145.0
2020-07-06 14:00:00,75.12,75.21,75.01,75.12,199959.0,60.5301,60.6026,60.4414,60.5301,199959.0
2020-07-06 14:05:00,75.14,75.14,74.92,74.93,214386.0,60.5462,60.5462,60.3689,60.377,214386.0
2020-07-06 14:10:00,74.92,75.01,74.72,75.0,113132.0,60.3689,60.4414,60.2078,60.4334,113132.0
2020-07-06 14:15:00,74.99,75.01,74.8,74.93,68235.0,60.4253,60.4414,60.2722,60.377,68235.0
2020-07-06 14:20:00,74.93,74.96,74.8,74.95,97049.0,60.377,60.4011,60.2722,60.3931,97049.0
2020-07-06 14:25:00,74.99,74.99,74.62,74.77,175564.0,60.4253,60.4253,60.1272,60.248,175564.0
2020-07-06 14:30:00,74.76,74.81,74.66,74.8,75008.0,60.24,60.2803,60.1594,60.2722,75008.0
2020-07-06 14:35:00,74.8,74.92,74.8,74.8,63579.0,60.2722,60.3689,60.2722,60.2722,63579.0
2020-07-06 14:40:00,74.81,74.81,74.6,74.61,97852.0,60.2803,60.2803,60.1111,60.1191,97852.0
2020-07-06 14:45:00,74.62,74.73,74.5,74.6,110381.0,60.1272,60.2158,60.0305,60.1111,110381.0
2020-07-06 14:50:00,74.59,74.63,74.42,74.52,131591.0,60.103,60.1352,59.966,60.0466,131591.0
2020-07-06 14:55:00,74.51,74.69,74.5,74.62,106354.0,60.0385,60.1836,60.0305,60.1272,106354.0
2020-07-06 15:00:00,74.62,74.66,74.3,74.36,124319.0,60.1272,60.1594,59.8693,59.9177,124319.0
2020-07-06 15:05:00,74.37,74.37,74.1,74.13,119490.0,59.9257,59.9257,59.7082,59.7323,119490.0
2020-07-06 15:10:00,74.13,74.18,73.95,74.01,326118.0,59.7323,59.7726,59.5873,59.6357,326118.0
2020-07-06 15:15:00,74.01,74.15,73.95,74.13,233026.0,59.6357,59.7485,59.5873,59.7323,233026.0
2020-07-06 15:20:00,74.13,74.16,74.03,74.09,332681.0,59.7323,59.7565,59.6518,59.7001,332681.0
2020-07-06 15:25:00,74.09,74.14,73.95,74.02,157522.0,59.7001,59.7404,59.5873,59.6437,157522.0
2020-07-06 15:30:00,74.01,74.03,73.86,74.01,158820.0,59.6357,59.6518,59.5148,59.6357,158820.0
2020-07-06 15:35:00,74.01,74.05,73.92,73.95,346394.0,59.6357,59.6679,59.5631,59.5873,346394.0
2020-07-06 15:40:00,73.95,74.02,73.85,73.92,234805.0,59.5873,59.6437,59.5067,59.5631,234805.0
2020-07-06 15:45:00,73.92,73.95,73.82,73.9,456087.0,59.5631,59.5873,59.4826,59.547,456087.0
2020-07-06 15:50:00,73.91,73.96,73.75,73.75,574217.0,59.5551,59.5954,59.4262,59.4262,574217.0
2020-07-06 15:55:00,73.75,73.77,73.55,73.59,897167.0,59.4262,59.4423,59.265,59.2972,897167.0
2020-07-07 09:30:00,71.76,73.34,71.5,72.59,836388.0,57.8227,59.0958,57.6132,58.4915,836388.0
2020-07-07 09:35:00,72.59,72.66,72.11,72.3,226716.0,58.4915,58.5479,58.1047,58.2578,226716.0
2020-07-07 09:40:00,72.32,72.46,72.04,72.36,219812.0,58.2739,58.3867,58.0483,58.3061,219812.0
2020-07-07 09:45:00,72.35,72.59,72.34,72.42,180667.0,58.2981,58.4915,58.29,58.3545,180667.0
2020-07-07 09:50:00,72.41,72.5,72.08,72.35,312349.0,58.3464,58.4189,58.0805,58.2981,312349.0
2020-07-07 09:55:00,72.35,72.5,72.14,72.22,139493.0,58.2981,58.4189,58.1289,58.1933,139493.0
2020-07-07 10:00:00,72.22,72.68,72.22,72.65,211261.0,58.1933,58.564,58.1933,58.5398,211261.0
2020-07-07 10:05:00,72.66,72.78,72.37,72.53,164554.0,58.5479,58.6445,58.3142,58.4431,164554.0
2020-07-07 10:10:00,72.54,72.74,72.37,72.38,94596.0,58.4512,58.6123,58.3142,58.3222,94596.0
2020-07-07 10:15:00,72.38,72.49,72.3,72.38,72476.0,58.3222,58.4109,58.2578,58.3222,72476.0
2020-07-07 10:20:00,72.41,72.5,72.31,72.42,69812.0,58.3464,58.4189,58.2658,58.3545,69812.0
2020-07-07 10:25:00,72.4,72.55,72.35,72.55,91543.0,58.3384,58.4592,58.2981,58.4592,91543.0
2020-07-07 10:30:00,72.55,72.73,72.52,72.66,223633.0,58.4592,58.6043,58.435,58.5479,223633.0
2020-07-07 10:35:00,72.64,73.16,72.63,73.07,184843.0,58.5317,58.9507,58.5237,58.8782,184843.0
2020-07-07 10:40:00,73.1,73.14,72.97,73.08,210631.0,58.9024,58.9346,58.7976,58.8863,210631.0
2020-07-07 10:45:00,73.07,73.39,73.0,73.28,197901.0,58.8782,59.1361,58.8218,59.0474,197901.0
2020-07-07 10:50:00,73.28,73.54,73.27,73.42,262364.0,59.0474,59.2569,59.0394,59.1602,262364.0
2020-07-07 10:55:00,73.44,73.54,73.41,73.42,115999.0,59.1764,59.2569,59.1522,59.1602,115999.0
2020-07-07 11:00:00,73.42,73.79,73.36,73.78,205141.0,59.1602,59.4584,59.1119,59.4503,205141.0
2020-07-07 11:05:00,73.78,73.8,73.63,73.72,110899.0,59.4503,59.4664,59.3295,59.402,110899.0
2020-07-07 11:10:00,73.72,73.94,73.71,73.82,146506.0,59.402,59.5793,59.3939,59.4826,146506.0
2020-07-07 11:15:00,73.82,74.09,73.8,74.03,156147.0,59.4826,59.7001,59.4664,59.6518,156147.0
2020-07-07 11:20:00,74.02,74.11,73.89,74.01,180379.0,59.6437,59.7162,59.539,59.6357,180379.0
2020-07-07 11:25:00,74.01,74.08,73.92,74.06,92712.0,59.6357,59.6921,59.5631,59.6759,92712.0
2020-07-07 11:30:00,74.07,74.13,73.97,74.02,111839.0,59.684,59.7323,59.6034,59.6437,111839.0
2020-07-07 11:35:00,74.01,74.07,73.91,74.06,111262.0,59.6357,59.684,59.5551,59.6759,111262.0
2020-07-07 11:40:00,74.06,74.19,73.82,74.02,181930.0,59.6759,59.7807,59.4826,59.6437,181930.0
2020-07-07 11:45:00,74.01,74.04,73.88,73.97,98523.0,59.6357,59.6598,59.5309,59.6034,98523.0
2020-07-07 11:50:00,73.96,74.05,73.91,73.99,122184.0,59.5954,59.6679,59.5551,59.6195,122184.0
2020-07-07 11:55:00,74.0,74.03,73.97,74.03,398125.0,59.6276,59.6518,59.6034,59.6518,398125.0
2020-07-07 12:00:00,74.02,74.37,74.02,74.17,126457.0,59.6437,59.9257,59.6437,59.7646,126457.0
2020-07-07 12:05:00,74.18,74.23,73.92,74.0,77759.0,59.7726,59.8129,59.5631,59.6276,77759.0
2020-07-07 12:10:00,74.0,74.18,74.0,74.15,65492.0,59.6276,59.7726,59.6276,59.7485,65492.0
2020-07-07 12:15:00,74.15,74.25,74.0,74.05,84951.0,59.7485,59.829,59.6276,59.6679,84951.0
2020-07-07 12:20:00,74.04,74.05,73.99,74.02,57015.0,59.6598,59.6679,59.6195,59.6437,57015.0
2020-07-07 12:25:00,74.01,74.19,74.01,74.08,75214.0,59.6357,59.7807,59.6357,59.6921,75214.0
2020-07-07 12:30:00,74.08,74.12,74.01,74.12,61742.0,59.6921,59.7243,59.6357,59.7243,61742.0
2020-07-07 12:35:00,74.12,74.26,74.1,74.17,95812.0,59.7243,59.8371,59.7082,59.7646,95812.0
2020-07-07 12:40:00,74.14,74.44,74.14,74.37,75804.0,59.7404,59.9821,59.7404,59.9257,75804.0
2020-07-07 12:45:00,74.38,74.44,74.36,74.41,55281.0,59.9338,59.9821,59.9177,59.958,55281.0
2020-07-07 12:50:00,74.41,74.57,74.41,74.55,78483.0,59.958,60.0869,59.958,60.0708,78483.0
2020-07-07 12:55:00,74.56,74.65,74.5,74.55,58617.0,60.0788,60.1514,60.0305,60.0708,58617.0
2020-07-07 13:00:00,74.55,74.62,74.51,74.57,83455.0,60.0708,60.1272,60.0385,60.0869,83455.0
2020-07-07 13:05:00,74.56,74.6,74.44,74.52,287342.0,60.0788,60.1111,59.9821,60.0466,287342.0
2020-07-07 13:10:00,74.52,74.53,74.25,74.39,133305.0,60.0466,60.0547,59.829,59.9419,133305.0
2020-07-07 13:15:00,74.39,74.53,74.38,74.43,104811.0,59.9419,60.0547,59.9338,59.9741,104811.0
2020-07-07 13:20:00,74.44,74.45,74.36,74.38,60894.0,59.9821,59.9902,59.9177,59.9338,60894.0
2020-07-07 13:25:00,74.38,74.47,74.37,74.46,111506.0,59.9338,60.0063,59.9257,59.9983,111506.0
2020-07-07 13:30:00,74.46,74.53,74.42,74.5,72374.0,59.9983,60.0547,59.966,60.0305,72374.0
2020-07-07 13:35:00,74.51,74.51,74.38,74.46,34784.0,60.0385,60.0385,59.9338,59.9983,34784.0
2020-07-07 13:40:00,74.45,74.46,74.3,74.34,56431.0,59.9902,59.9983,59.8693,59.9016,56431.0
2020-07-07 13:45:00,74.34,74.4,74.18,74.18,43384.0,59.9016,59.9499,59.7726,59.7726,43384.0
2020-07-07 13:50:00,74.18,74.32,74.17,74.25,156904.0,59.7726,59.8854,59.7646,59.829,156904.0
2020-07-07 13:55:00,74.25,74.26,74.01,74.09,55553.0,59.829,59.8371,59.6357,59.7001,55553.0
2020-07-07 14:00:00,74.09,74.13,74.0,74.02,65545.0,59.7001,59.7323,59.6276,59.6437,65545.0
2020-07-07 14:05:00,74.01,74.04,73.94,73.96,117494.0,59.6357,59.6598,59.5793,59.5954,117494.0
2020-07-07 14:10:00,73.96,74.01,73.81,74.01,56997.0,59.5954,59.6357,59.4745,59.6357,56997.0
2020-07-07 14:15:00,74.01,74.1,73.97,74.08,159044.0,59.6357,59.7082,59.6034,59.6921,159044.0
2020-07-07 14:20:00,74.09,74.16,74.0,74.01,57846.0,59.7001,59.7565,59.6276,59.6357,57846.0
2020-07-07 14:25:00,74.01,74.01,73.91,73.95,56864.0,59.6357,59.6357,59.5551,59.5873,56864.0
2020-07-07 14:30:00,73.95,74.03,73.88,73.91,52419.0,59.5873,59.6518,59.5309,59.5551,52419.0
2020-07-07 14:35:00,73.91,73.93,73.8,73.92,65376.0,59.5551,59.5712,59.4664,59.5631,65376.0
2020-07-07 14:40:00,73.91,74.04,73.91,74.03,74160.0,59.5551,59.6598,59.5551,59.6518,74160.0
2020-07-07 14:45:00,74.03,74.18,74.01,74.09,71670.0,59.6518,59.7726,59.6357,59.7001,71670.0
2020-07-07 14:50:00,74.08,74.09,73.97,74.01,78418.0,59.6921,59.7001,59.6034,59.6357,78418.0
2020-07-07 14:55:00,74.0,74.05,74.0,74.03,111676.0,59.6276,59.6679,59.6276,59.6518,111676.0
2020-07-07 15:00:00,74.04,74.04,73.95,73.98,85391.0,59.6598,59.6598,59.5873,59.6115,85391.0
2020-07-07 15:05:00,73.98,74.12,73.98,74.11,69078.0,59.6115,59.7243,59.6115,59.7162,69078.0
2020-07-07 15:10:00,74.12,74.24,74.1,74.22,67923.0,59.7243,59.821,59.7082,59.8049,67923.0
2020-07-07 15:15:00,74.23,74.39,74.19,74.31,90497.0,59.8129,59.9419,59.7807,59.8774,90497.0
2020-07-07 15:20:00,74.31,74.32,74.16,74.19,90065.0,59.8774,59.8854,59.7565,59.7807,90065.0
2020-07-07 15:25:00,74.19,74.2,74.1,74.19,69930.0,59.7807,59.7888,59.7082,59.7807,69930.0
2020-07-07 15:30:00,74.19,74.2,74.06,74.06,95842.0,59.7807,59.7888,59.6759,59.6759,95842.0
2020-07-07 15:35:00,74.06,74.09,73.95,74.05,130962.0,59.6759,59.7001,59.5873,59.6679,130962.0
2020-07-07 15:40:00,74.06,74.06,73.99,74.0,90760.0,59.6759,59.6759,59.6195,59.6276,90760.0
2020-07-07 15:45:00,74.0,74.03,73.99,74.0,218009.0,59.6276,59.6518,59.6195,59.6276,218009.0
2020-07-07 15:50:00,74.0,74.01,73.93,73.94,216754.0,59.6276,59.6357,59.5712,59.5793,216754.0
2020-07-07 15:55:00,73.94,74.32,73.93,74.21,415109.0,59.5793,59.8854,59.5712,59.7968,415109.0
2020-07-08 09:30:00,74.02,74.3,73.96,74.18,157300.0,59.6437,59.8693,59.5954,59.7726,157300.0
2020-07-08 09:35:00,74.2,74.22,74.01,74.15,75842.0,59.7888,59.8049,59.6357,59.7485,75842.0
2020-07-08 09:40:00,74.16,74.41,74.02,74.32,66708.0,59.7565,59.958,59.6437,59.8854,66708.0
2020-07-08 09:45:00,74.31,74.53,74.2,74.53,86311.0,59.8774,60.0547,59.7888,60.0547,86311.0
2020-07-08 09:50:00,74.55,74.55,74.07,74.09,60675.0,60.0708,60.0708,59.684,59.7001,60675.0
2020-07-08 09:55:00,74.07,74.34,74.07,74.23,116009.0,59.684,59.9016,59.684,59.8129,116009.0
2020-07-08 10:00:00,74.24,74.29,74.11,74.13,48715.0,59.821,59.8613,59.7162,59.7323,48715.0
2020-07-08 10:05:00,74.14,74.14,74.02,74.03,39625.0,59.7404,59.7404,59.6437,59.6518,39625.0
2020-07-08 10:10:00,74.03,74.05,73.81,73.86,87583.0,59.6518,59.6679,59.4745,59.5148,87583.0
2020-07-08 10:15:00,73.87,74.02,73.86,73.86,48070.0,59.5228,59.6437,59.5148,59.5148,48070.0
2020-07-08 10:20:00,73.87,74.07,73.86,73.97,54945.0,59.5228,59.684,59.5148,59.6034,54945.0
2020-07-08 10:25:00,73.98,74.12,73.95,74.12,28072.0,59.6115,59.7243,59.5873,59.7243,28072.0
2020-07-08 10:30:00,74.14,74.17,74.03,74.11,35068.0,59.7404,59.7646,59.6518,59.7162,35068.0
2020-07-08 10:35:00,74.11,74.17,74.06,74.13,133375.0,59.7162,59.7646,59.6759,59.7323,133375.0
2020-07-08 10:40:00,74.14,74.4,74.08,74.35,59190.0,59.7404,59.9499,59.6921,59.9096,59190.0
2020-07-08 10:45:00,74.36,74.4,74.25,74.38,86159.0,59.9177,59.9499,59.829,59.9338,86159.0
2020-07-08 10:50:00,74.38,74.5,74.37,74.49,54562.0,59.9338,60.0305,59.9257,60.0224,54562.0
2020-07-08 10:55:00,74.5,74.54,74.46,74.52,37862.0,60.0305,60.0627,59.9983,60.0466,37862.0
2020-07-08 11:00:00,74.53,74.55,74.36,74.47,83136.0,60.0547,60.0708,59.9177,60.0063,83136.0
2020-07-08 11:05:00,74.46,74.56,74.21,74.23,182160.0,59.9983,60.0788,59.7968,59.8129,182160.0
2020-07-08 11:10:00,74.23,74.49,74.2,74.42,45462.0,59.8129,60.0224,59.7888,59.966,45462.0
2020-07-08 11:15:00,74.41,74.55,74.4,74.53,68604.0,59.958,60.0708,59.9499,60.0547,68604.0
2020-07-08 11:20:00,74.54,74.77,74.53,74.63,79649.0,60.0627,60.248,60.0547,60.1352,79649.0
2020-07-08 11:25:00,74.61,74.61,74.35,74.45,53152.0,60.1191,60.1191,59.9096,59.9902,53152.0
2020-07-08 11:30:00,74.45,74.53,74.36,74.39,36541.0,59.9902,60.0547,59.9177,59.9419,36541.0
2020-07-08 11:35:00,74.4,74.45,74.31,74.31,20265.0,59.9499,59.9902,59.8774,59.8774,20265.0
2020-07-08 11:40:00,74.31,74.5,74.31,74.46,35318.0,59.8774,60.0305,59.8774,59.9983,35318.0
2020-07-08 11:45:00,74.48,74.58,74.47,74.51,32672.0,60.0144,60.0949,60.0063,60.0385,32672.0
2020-07-08 11:50:00,74.52,74.66,74.48,74.56,89628.0,60.0466,60.1594,60.0144,60.0788,89628.0
2020-07-08 11:55:00,74.55,74.58,74.38,74.41,28178.0,60.0708,60.0949,59.9338,59.958,28178.0
2020-07-08 12:00:00,74.43,74.47,74.26,74.26,28495.0,59.9741,60.0063,59.8371,59.8371,28495.0
2020-07-08 12:05:00,74.26,74.31,74.18,74.22,30782.0,59.8371,59.8774,59.7726,59.8049,30782.0
2020-07-08 12:10:00,74.23,74.42,74.23,74.4,32453.0,59.8129,59.966,59.8129,59.9499,32453.0
2020-07-08 12:15:00,74.41,74.47,74.35,74.47,27457.0,59.958,60.0063,59.9096,60.0063,27457.0
2020-07-08 12:20:00,74.46,74.52,74.41,74.44,29074.0,59.9983,60.0466,59.958,59.9821,29074.0
2020-07-08 12:25:00,74.45,74.64,74.41,74.61,98911.0,59.9902,60.1433,59.958,60.1191,98911.0
2020-07-08 12:30:00,74.63,74.83,74.56,74.75,182862.0,60.1352,60.2964,60.0788,60.2319,182862.0
2020-07-08 12:35:00,74.73,74.81,74.64,74.71,35498.0,60.2158,60.2803,60.1433,60.1997,35498.0
2020-07-08 12:40:00,74.7,74.79,74.68,74.73,28215.0,60.1916,60.2642,60.1755,60.2158,28215.0
2020-07-08 12:45:00,74.7,74.85,74.66,74.81,55372.0,60.1916,60.3125,60.1594,60.2803,55372.0
2020-07-08 12:50:00,74.82,74.85,74.78,74.82,26156.0,60.2883,60.3125,60.2561,60.2883,26156.0
2020-07-08 12:55:00,74.81,75.04,74.78,74.99,66531.0,60.2803,60.4656,60.2561,60.4253,66531.0
2020-07-08 13:00:00,74.98,75.01,74.92,75.0,25034.0,60.4173,60.4414,60.3689,60.4334,25034.0
2020-07-08 13:05:00,74.99,75.05,74.92,75.0,23181.0,60.4253,60.4737,60.3689,60.4334,23181.0
2020-07-08 13:10:00,75.0,75.0,74.82,74.82,39998.0,60.4334,60.4334,60.2883,60.2883,39998.0
2020-07-08 13:15:00,74.84,74.93,74.83,74.84,26683.0,60.3045,60.377,60.2964,60.3045,26683.0
2020-07-08 13:20:00,74.84,74.88,74.79,74.83,34263.0,60.3045,60.3367,60.2642,60.2964,34263.0
2020-07-08 13:25:00,74.84,74.87,74.78,74.84,36332.0,60.3045,60.3286,60.2561,60.3045,36332.0
2020-07-08 13:30:00,74.84,74.97,74.84,74.95,37817.0,60.3045,60.4092,60.3045,60.3931,37817.0
2020-07-08 13:35:00,74.95,75.07,74.93,75.04,33676.0,60.3931,60.4898,60.377,60.4656,33676.0
2020-07-08 13:40:00,75.02,75.06,74.98,75.0,23361.0,60.4495,60.4817,60.4173,60.4334,23361.0
2020-07-08 13:45:00,75.02,75.09,74.99,75.09,33919.0,60.4495,60.5059,60.4253,60.5059,33919.0
2020-07-08 13:50:00,75.07,75.3,75.04,75.27,52154.0,60.4898,60.6751,60.4656,60.6509,52154.0
2020-07-08 13:55:00,75.28,75.38,75.23,75.37,69387.0,60.659,60.7396,60.6187,60.7315,69387.0
2020-07-08 14:00:00,75.38,75.48,75.33,75.33,44340.0,60.7396,60.8202,60.6993,60.6993,44340.0
2020-07-08 14:05:00,75.36,75.41,75.24,75.34,55244.0,60.7235,60.7637,60.6268,60.7073,55244.0
2020-07-08 14:10:00,75.34,75.42,75.29,75.35,37812.0,60.7073,60.7718,60.6671,60.7154,37812.0
2020-07-08 14:15:00,75.34,75.52,75.32,75.51,67594.0,60.7073,60.8524,60.6912,60.8443,67594.0
2020-07-08 14:20:00,75.49,75.71,75.49,75.53,73181.0,60.8282,61.0055,60.8282,60.8604,73181.0
2020-07-08 14:25:00,75.54,75.6,75.48,75.53,24200.0,60.8685,60.9168,60.8202,60.8604,24200.0
2020-07-08 14:30:00,75.53,75.56,75.42,75.44,25790.0,60.8604,60.8846,60.7718,60.7879,25790.0
2020-07-08 14:35:00,75.43,75.47,75.33,75.33,23824.0,60.7799,60.8121,60.6993,60.6993,23824.0
2020-07-08 14:40:00,75.35,75.36,75.22,75.26,35336.0,60.7154,60.7235,60.6106,60.6429,35336.0
2020-07-08 14:45:00,75.26,75.29,75.16,75.27,57404.0,60.6429,60.6671,60.5623,60.6509,57404.0
2020-07-08 14:50:00,75.27,75.37,75.23,75.24,35297.0,60.6509,60.7315,60.6187,60.6268,35297.0
2020-07-08 14:55:00,75.23,75.28,75.19,75.26,45586.0,60.6187,60.659,60.5865,60.6429,45586.0
2020-07-08 15:00:00,75.26,75.33,75.25,75.3,42739.0,60.6429,60.6993,60.6348,60.6751,42739.0
2020-07-08 15:05:00,75.29,75.31,75.12,75.21,49868.0,60.6671,60.6832,60.5301,60.6026,49868.0
2020-07-08 15:10:00,75.21,75.33,75.18,75.31,52283.0,60.6026,60.6993,60.5784,60.6832,52283.0
2020-07-08 15:15:00,75.3,75.34,75.09,75.09,70146.0,60.6751,60.7073,60.5059,60.5059,70146.0
2020-07-08 15:20:00,75.09,75.29,75.04,75.27,67710.0,60.5059,60.6671,60.4656,60.6509,67710.0
2020-07-08 15:25:00,75.28,75.3,75.16,75.27,49382.0,60.659,60.6751,60.5623,60.6509,49382.0
2020-07-08 15:30:00,75.27,75.3,75.16,75.22,100960.0,60.6509,60.6751,60.5623,60.6106,100960.0
2020-07-08 15:35:00,75.21,75.3,75.17,75.25,120354.0,60.6026,60.6751,60.5704,60.6348,120354.0
2020-07-08 15:40:00,75.25,75.31,75.18,75.24,105479.0,60.6348,60.6832,60.5784,60.6268,105479.0
2020-07-08 15:45:00,75.24,75.3,75.05,75.08,81610.0,60.6268,60.6751,60.4737,60.4978,81610.0
2020-07-08 15:50:00,75.07,75.22,74.93,75.18,122744.0,60.4898,60.6106,60.377,60.5784,122744.0
2020-07-08 15:55:00,75.17,75.25,75.01,75.22,231050.0,60.5704,60.6348,60.4414,60.6106,231050.0
2020-07-09 09:30:00,74.62,74.67,74.13,74.17,178854.0,60.1272,60.1675,59.7323,59.7646,178854.0
2020-07-09 09:35:00,74.17,74.27,73.98,74.09,65157.0,59.7646,59.8452,59.6115,59.7001,65157.0
2020-07-09 09:40:00,74.06,74.28,74.02,74.17,44825.0,59.6759,59.8532,59.6437,59.7646,44825.0
2020-07-09 09:45:00,74.16,74.16,73.87,73.98,55013.0,59.7565,59.7565,59.5228,59.6115,55013.0
2020-07-09 09:50:00,73.95,73.97,73.52,73.56,73568.0,59.5873,59.6034,59.2408,59.2731,73568.0
2020-07-09 09:55:00,73.56,73.59,73.45,73.53,68548.0,59.2731,59.2972,59.1844,59.2489,68548.0
2020-07-09 10:00:00,73.52,73.6,73.38,73.43,54949.0,59.2408,59.3053,59.128,59.1683,54949.0
2020-07-09 10:05:00,73.43,73.43,73.25,73.33,73977.0,59.1683,59.1683,59.0233,59.0877,73977.0
2020-07-09 10:10:00,73.31,73.44,73.2,73.28,71796.0,59.0716,59.1764,58.983,59.0474,71796.0
2020-07-09 10:15:00,73.3,73.32,73.07,73.11,38118.0,59.0636,59.0797,58.8782,58.9105,38118.0
2020-07-09 10:20:00,73.1,73.23,73.05,73.2,53414.0,58.9024,59.0071,58.8621,58.983,53414.0
2020-07-09 10:25:00,73.2,73.4,73.2,73.4,74296.0,58.983,59.1441,58.983,59.1441,74296.0
2020-07-09 10:30:00,73.4,73.65,73.37,73.43,145006.0,59.1441,59.3456,59.12,59.1683,145006.0
2020-07-09 10:35:00,73.42,73.45,73.31,73.33,65092.0,59.1602,59.1844,59.0716,59.0877,65092.0
2020-07-09 10:40:00,73.35,73.51,73.32,73.42,55120.0,59.1038,59.2328,59.0797,59.1602,55120.0
2020-07-09 10:45:00,73.42,73.58,73.37,73.55,50311.0,59.1602,59.2892,59.12,59.265,50311.0
2020-07-09 10:50:00,73.55,73.73,73.51,73.71,64649.0,59.265,59.41,59.2328,59.3939,64649.0
2020-07-09 10:55:00,73.7,73.73,73.35,73.44,85153.0,59.3859,59.41,59.1038,59.1764,85153.0
2020-07-09 11:00:00,73.42,73.45,73.09,73.26,62615.0,59.1602,59.1844,58.8943,59.0313,62615.0
2020-07-09 11:05:00,73.27,73.48,73.24,73.44,86436.0,59.0394,59.2086,59.0152,59.1764,86436.0
2020-07-09 11:10:00,73.42,73.42,73.28,73.31,33481.0,59.1602,59.1602,59.0474,59.0716,33481.0
2020-07-09 11:15:00,73.3,73.44,73.09,73.09,46222.0,59.0636,59.1764,58.8943,58.8943,46222.0
2020-07-09 11:20:00,73.08,73.47,73.07,73.23,232069.0,58.8863,59.2005,58.8782,59.0071,232069.0
2020-07-09 11:25:00,73.23,73.29,73.09,73.21,53475.0,59.0071,59.0555,58.8943,58.991,53475.0
2020-07-09 11:30:00,73.21,73.43,73.13,73.33,124203.0,58.991,59.1683,58.9266,59.0877,124203.0
2020-07-09 11:35:00,73.33,73.37,73.14,73.17,34366.0,59.0877,59.12,58.9346,58.9588,34366.0
2020-07-09 11:40:00,73.17,73.29,73.08,73.27,98082.0,58.9588,59.0555,58.8863,59.0394,98082.0
2020-07-09 11:45:00,73.26,73.35,73.23,73.34,67041.0,59.0313,59.1038,59.0071,59.0958,67041.0
2020-07-09 11:50:00,73.34,73.38,73.18,73.3,40555.0,59.0958,59.128,58.9669,59.0636,40555.0
2020-07-09 11:55:00,73.29,73.34,73.2,73.29,27100.0,59.0555,59.0958,58.983,59.0555,27100.0
2020-07-09 12:00:00,73.29,73.68,73.28,73.67,62839.0,59.0555,59.3697,59.0474,59.3617,62839.0
2020-07-09 12:05:00,73.68,73.81,73.67,73.76,51082.0,59.3697,59.4745,59.3617,59.4342,51082.0
2020-07-09 12:10:00,73.76,73.82,73.71,73.79,46923.0,59.4342,59.4826,59.3939,59.4584,46923.0
2020-07-09 12:15:00,73.8,73.9,73.79,73.9,45727.0,59.4664,59.547,59.4584,59.547,45727.0
2020-07-09 12:20:00,73.89,73.99,73.88,73.95,51315.0,59.539,59.6195,59.5309,59.5873,51315.0
2020-07-09 12:25:00,73.95,74.04,73.94,74.03,43226.0,59.5873,59.6598,59.5793,59.6518,43226.0
2020-07-09 12:30:00,74.02,74.06,73.9,73.97,52028.0,59.6437,59.6759,59.547,59.6034,52028.0
2020-07-09 12:35:00,73.96,74.02,73.85,73.89,25889.0,59.5954,59.6437,59.5067,59.539,25889.0
2020-07-09 12:40:00,73.89,74.02,73.88,73.98,53852.0,59.539,59.6437,59.5309,59.6115,53852.0
2020-07-09 12:45:00,73.98,74.05,73.95,74.02,21201.0,59.6115,59.6679,59.5873,59.6437,21201.0
2020-07-09 12:50:00,74.02,74.03,73.88,73.93,21988.0,59.6437,59.6518,59.5309,59.5712,21988.0
2020-07-09 12:55:00,73.94,74.09,73.93,74.09,36666.0,59.5793,59.7001,59.5712,59.7001,36666.0
2020-07-09 13:00:00,74.09,74.14,74.01,74.07,42890.0,59.7001,59.7404,59.6357,59.684,42890.0
2020-07-09 13:05:00,74.05,74.05,73.9,73.95,24456.0,59.6679,59.6679,59.547,59.5873,24456.0
2020-07-09 13:10:00,73.95,74.01,73.9,73.9,31123.0,59.5873,59.6357,59.547,59.547,31123.0
2020-07-09 13:15:00,73.91,73.95,73.82,73.9,40210.0,59.5551,59.5873,59.4826,59.547,40210.0
2020-07-09 13:20:00,73.89,73.91,73.82,73.87,21000.0,59.539,59.5551,59.4826,59.5228,21000.0
2020-07-09 13:25:00,73.88,74.01,73.86,73.95,42143.0,59.5309,59.6357,59.5148,59.5873,42143.0
2020-07-09 13:30:00,73.97,74.04,73.95,74.03,18894.0,59.6034,59.6598,59.5873,59.6518,18894.0
2020-07-09 13:35:00,74.01,74.01,73.96,73.98,14903.0,59.6357,59.6357,59.5954,59.6115,14903.0
2020-07-09 13:40:00,73.98,74.08,73.87,73.89,28462.0,59.6115,59.6921,59.5228,59.539,28462.0
2020-07-09 13:45:00,73.89,73.94,73.81,73.9,20609.0,59.539,59.5793,59.4745,59.547,20609.0
2020-07-09 13:50:00,73.89,73.92,73.77,73.77,22786.0,59.539,59.5631,59.4423,59.4423,22786.0
2020-07-09 13:55:00,73.77,73.8,73.71,73.73,16809.0,59.4423,59.4664,59.3939,59.41,16809.0
2020-07-09 14:00:00,73.72,73.73,73.61,73.66,27856.0,59.402,59.41,59.3133,59.3536,27856.0
2020-07-09 14:05:00,73.66,73.66,73.53,73.6,69557.0,59.3536,59.3536,59.2489,59.3053,69557.0
2020-07-09 14:10:00,73.58,73.59,73.5,73.53,44790.0,59.2892,59.2972,59.2247,59.2489,44790.0
2020-07-09 14:15:00,73.55,73.71,73.54,73.68,65553.0,59.265,59.3939,59.2569,59.3697,65553.0
2020-07-09 14:20:00,73.69,73.72,73.58,73.72,40431.0,59.3778,59.402,59.2892,59.402,40431.0
2020-07-09 14:25:00,73.72,73.8,73.68,73.77,39393.0,59.402,59.4664,59.3697,59.4423,39393.0
2020-07-09 14:30:00,73.77,73.85,73.74,73.81,22554.0,59.4423,59.5067,59.4181,59.4745,22554.0
2020-07-09 14:35:00,73.8,73.87,73.77,73.85,45247.0,59.4664,59.5228,59.4423,59.5067,45247.0
2020-07-09 14:40:00,73.86,73.9,73.76,73.77,40723.0,59.5148,59.547,59.4342,59.4423,40723.0
2020-07-09 14:45:00,73.78,73.91,73.77,73.81,89103.0,59.4503,59.5551,59.4423,59.4745,89103.0
2020-07-09 14:50:00,73.81,73.87,73.77,73.82,32792.0,59.4745,59.5228,59.4423,59.4826,32792.0
2020-07-09 14:55:00,73.8,73.91,73.8,73.88,37853.0,59.4664,59.5551,59.4664,59.5309,37853.0
2020-07-09 15:00:00,73.89,73.95,73.85,73.95,46816.0,59.539,59.5873,59.5067,59.5873,46816.0
2020-07-09 15:05:00,73.95,74.04,73.92,74.02,43873.0,59.5873,59.6598,59.5631,59.6437,43873.0
2020-07-09 15:10:00,74.03,74.07,73.97,74.04,36169.0,59.6518,59.684,59.6034,59.6598,36169.0
2020-07-09 15:15:00,74.06,74.15,74.02,74.07,27673.0,59.6759,59.7485,59.6437,59.684,27673.0
2020-07-09 15:20:00,74.07,74.08,73.91,73.93,35455.0,59.684,59.6921,59.5551,59.5712,35455.0
2020-07-09 15:25:00,73.94,73.97,73.81,73.88,43802.0,59.5793,59.6034,59.4745,59.5309,43802.0
2020-07-09 15:30:00,73.87,73.91,73.79,73.88,38459.0,59.5228,59.5551,59.4584,59.5309,38459.0
2020-07-09 15:35:00,73.89,73.89,73.61,73.74,70381.0,59.539,59.539,59.3133,59.4181,70381.0
2020-07-09 15:40:00,73.75,73.78,73.65,73.76,86687.0,59.4262,59.4503,59.3456,59.4342,86687.0
2020-07-09 15:45:00,73.76,74.0,73.73,73.99,117236.0,59.4342,59.6276,59.41,59.6195,117236.0
2020-07-09 15:50:00,73.97,73.97,73.68,73.76,122333.0,59.6034,59.6034,59.3697,59.4342,122333.0
2020-07-09 15:55:00,73.76,73.79,73.63,73.77,314999.0,59.4342,59.4584,59.3295,59.4423,314999.0
2020-07-10 09:30:00,73.36,74.14,73.36,73.75,129463.0,59.1119,59.7404,59.1119,59.4262,129463.0
2020-07-10 09:35:00,73.79,74.03,73.75,74.03,53968.0,59.4584,59.6518,59.4262,59.6518,53968.0
2020-07-10 09:40:00,74.08,74.35,74.06,74.31,65788.0,59.6921,59.9096,59.6759,59.8774,65788.0
2020-07-10 09:45:00,74.33,74.39,73.92,73.92,112729.0,59.8935,59.9419,59.5631,59.5631,112729.0
2020-07-10 09:50:00,73.95,73.98,73.57,73.65,56361.0,59.5873,59.6115,59.2811,59.3456,56361.0
2020-07-10 09:55:00,73.62,73.64,73.39,73.44,51062.0,59.3214,59.3375,59.1361,59.1764,51062.0
2020-07-10 10:00:00,73.47,73.6,73.35,73.52,74391.0,59.2005,59.3053,59.1038,59.2408,74391.0
2020-07-10 10:05:00,73.51,73.84,73.36,73.84,73157.0,59.2328,59.4987,59.1119,59.4987,73157.0
2020-07-10 10:10:00,73.82,73.99,73.74,73.95,49687.0,59.4826,59.6195,59.4181,59.5873,49687.0
2020-07-10 10:15:00,73.97,73.98,73.71,73.73,33711.0,59.6034,59.6115,59.3939,59.41,33711.0
2020-07-10 10:20:00,73.69,73.78,73.61,73.78,38168.0,59.3778,59.4503,59.3133,59.4503,38168.0
2020-07-10 10:25:00,73.81,73.93,73.8,73.84,30556.0,59.4745,59.5712,59.4664,59.4987,30556.0
2020-07-10 10:30:00,73.83,73.96,73.81,73.86,17023.0,59.4906,59.5954,59.4745,59.5148,17023.0
2020-07-10 10:35:00,73.84,73.97,73.83,73.85,33005.0,59.4987,59.6034,59.4906,59.5067,33005.0
2020-07-10 10:40:00,73.87,74.05,73.84,73.98,46762.0,59.5228,59.6679,59.4987,59.6115,46762.0
2020-07-10 10:45:00,73.99,74.01,73.86,73.99,22139.0,59.6195,59.6357,59.5148,59.6195,22139.0
2020-07-10 10:50:00,74.03,74.1,73.92,74.09,26355.0,59.6518,59.7082,59.5631,59.7001,26355.0
2020-07-10 10:55:00,74.1,74.21,74.06,74.12,79583.0,59.7082,59.7968,59.6759,59.7243,79583.0
2020-07-10 11:00:00,74.09,74.17,74.02,74.16,30985.0,59.7001,59.7646,59.6437,59.7565,30985.0
2020-07-10 11:05:00,74.17,74.17,74.04,74.12,28649.0,59.7646,59.7646,59.6598,59.7243,28649.0
2020-07-10 11:10:00,74.12,74.16,74.06,74.06,20169.0,59.7243,59.7565,59.6759,59.6759,20169.0
2020-07-10 11:15:00,74.08,74.13,74.02,74.06,25174.0,59.6921,59.7323,59.6437,59.6759,25174.0
2020-07-10 11:20:00,74.07,74.12,74.04,74.05,24895.0,59.684,59.7243,59.6598,59.6679,24895.0
2020-07-10 11:25:00,74.06,74.09,73.93,74.01,29844.0,59.6759,59.7001,59.5712,59.6357,29844.0
2020-07-10 11:30:00,74.01,74.08,73.95,74.01,43458.0,59.6357,59.6921,59.5873,59.6357,43458.0
2020-07-10 11:35:00,74.02,74.11,74.02,74.05,23268.0,59.6437,59.7162,59.6437,59.6679,23268.0
2020-07-10 11:40:00,74.06,74.11,73.99,74.09,18987.0,59.6759,59.7162,59.6195,59.7001,18987.0
2020-07-10 11:45:00,74.07,74.13,73.93,74.02,28329.0,59.684,59.7323,59.5712,59.6437,28329.0
2020-07-10 11:50:00,74.02,74.06,73.95,74.05,16717.0,59.6437,59.6759,59.5873,59.6679,16717.0
2020-07-10 11:55:00,74.05,74.12,73.97,74.07,41566.0,59.6679,59.7243,59.6034,59.684,41566.0
2020-07-10 12:00:00,74.09,74.09,73.97,74.02,26793.0,59.7001,59.7001,59.6034,59.6437,26793.0
2020-07-10 12:05:00,74.01,74.06,73.96,74.0,18692.0,59.6357,59.6759,59.5954,59.6276,18692.0
2020-07-10 12:10:00,74.0,74.13,74.0,74.1,33411.0,59.6276,59.7323,59.6276,59.7082,33411.0
2020-07-10 12:15:00,74.1,74.12,73.92,73.97,26876.0,59.7082,59.7243,59.5631,59.6034,26876.0
2020-07-10 12:20:00,73.97,73.99,73.76,73.86,25826.0,59.6034,59.6195,59.4342,59.5148,25826.0
2020-07-10 12:25:00,73.86,73.99,73.84,73.97,22220.0,59.5148,59.6195,59.4987,59.6034,22220.0
2020-07-10 12:30:00,73.98,74.0,73.89,73.98,21069.0,59.6115,59.6276,59.539,59.6115,21069.0
2020-07-10 12:35:00,73.98,74.03,73.93,73.98,16858.0,59.6115,59.6518,59.5712,59.6115,16858.0
2020-07-10 12:40:00,73.97,73.98,73.88,73.97,10952.0,59.6034,59.6115,59.5309,59.6034,10952.0
2020-07-10 12:45:00,73.96,74.02,73.92,73.92,17367.0,59.5954,59.6437,59.5631,59.5631,17367.0
2020-07-10 12:50:00,73.91,74.03,73.91,74.01,24694.0,59.5551,59.6518,59.5551,59.6357,24694.0
2020-07-10 12:55:00,74.03,74.1,74.03,74.1,40239.0,59.6518,59.7082,59.6518,59.7082,40239.0
2020-07-10 13:00:00,74.1,74.11,74.02,74.08,16741.0,59.7082,59.7162,59.6437,59.6921,16741.0
2020-07-10 13:05:00,74.08,74.1,74.02,74.09,10902.0,59.6921,59.7082,59.6437,59.7001,10902.0
2020-07-10 13:10:00,74.1,74.11,73.89,73.92,18041.0,59.7082,59.7162,59.539,59.5631,18041.0
2020-07-10 13:15:00,73.91,73.94,73.73,73.75,27104.0,59.5551,59.5793,59.41,59.4262,27104.0
2020-07-10 13:20:00,73.75,73.78,73.68,73.74,14923.0,59.4262,59.4503,59.3697,59.4181,14923.0
2020-07-10 13:25:00,73.76,73.77,73.64,73.69,21124.0,59.4342,59.4423,59.3375,59.3778,21124.0
2020-07-10 13:30:00,73.7,73.76,73.67,73.69,26933.0,59.3859,59.4342,59.3617,59.3778,26933.0
2020-07-10 13:35:00,73.7,73.72,73.64,73.71,20196.0,59.3859,59.402,59.3375,59.3939,20196.0
2020-07-10 13:40:00,73.7,73.8,73.69,73.77,27680.0,59.3859,59.4664,59.3778,59.4423,27680.0
2020-07-10 13:45:00,73.78,73.8,73.61,73.65,43925.0,59.4503,59.4664,59.3133,59.3456,43925.0
2020-07-10 13:50:00,73.65,73.7,73.56,73.56,58559.0,59.3456,59.3859,59.2731,59.2731,58559.0
2020-07-10 13:55:00,73.57,73.59,73.48,73.54,38706.0,59.2811,59.2972,59.2086,59.2569,38706.0
2020-07-10 14:00:00,73.54,73.57,73.45,73.51,31103.0,59.2569,59.2811,59.1844,59.2328,31103.0
2020-07-10 14:05:00,73.52,73.56,73.46,73.48,27905.0,59.2408,59.2731,59.1925,59.2086,27905.0
2020-07-10 14:10:00,73.47,73.48,73.34,73.34,52208.0,59.2005,59.2086,59.0958,59.0958,52208.0
2020-07-10 14:15:00,73.33,73.37,73.23,73.3,173085.0,59.0877,59.12,59.0071,59.0636,173085.0
2020-07-10 14:20:00,73.3,73.36,73.05,73.06,138020.0,59.0636,59.1119,58.8621,58.8702,138020.0
2020-07-10 14:25:00,73.06,73.1,72.99,73.06,126951.0,58.8702,58.9024,58.8138,58.8702,126951.0
2020-07-10 14:30:00,73.06,73.12,73.01,73.09,111055.0,58.8702,58.9185,58.8299,58.8943,111055.0
2020-07-10 14:35:00,73.09,73.13,73.0,73.06,179645.0,58.8943,58.9266,58.8218,58.8702,179645.0
2020-07-10 14:40:00,73.07,73.29,73.06,73.26,66026.0,58.8782,59.0555,58.8702,59.0313,66026.0
2020-07-10 14:45:00,73.26,73.3,73.17,73.21,67682.0,59.0313,59.0636,58.9588,58.991,67682.0
2020-07-10 14:50:00,73.21,73.45,73.12,73.41,183366.0,58.991,59.1844,58.9185,59.1522,183366.0
2020-07-10 14:55:00,73.42,73.49,73.36,73.49,33770.0,59.1602,59.2167,59.1119,59.2167,33770.0
2020-07-10 15:00:00,73.48,73.5,73.39,73.42,31363.0,59.2086,59.2247,59.1361,59.1602,31363.0
2020-07-10 15:05:00,73.42,73.48,73.3,73.36,57353.0,59.1602,59.2086,59.0636,59.1119,57353.0
2020-07-10 15:10:00,73.37,73.59,73.35,73.59,99188.0,59.12,59.2972,59.1038,59.2972,99188.0
2020-07-10 15:15:00,73.58,73.76,73.57,73.7,102118.0,59.2892,59.4342,59.2811,59.3859,102118.0
2020-07-10 15:20:00,73.71,73.8,73.67,73.72,65893.0,59.3939,59.4664,59.3617,59.402,65893.0
2020-07-10 15:25:00,73.71,73.73,73.56,73.63,26123.0,59.3939,59.41,59.2731,59.3295,26123.0
2020-07-10 15:30:00,73.64,73.67,73.58,73.64,41301.0,59.3375,59.3617,59.2892,59.3375,41301.0
2020-07-10 15:35:00,73.64,73.72,73.47,73.57,69652.0,59.3375,59.402,59.2005,59.2811,69652.0
2020-07-10 15:40:00,73.57,73.58,73.38,73.41,50677.0,59.2811,59.2892,59.128,59.1522,50677.0
2020-07-10 15:45:00,73.41,73.58,73.39,73.58,70256.0,59.1522,59.2892,59.1361,59.2892,70256.0
2020-07-10 15:50:00,73.57,73.65,73.52,73.52,102596.0,59.2811,59.3456,59.2408,59.2408,102596.0
2020-07-10 15:55:00,73.51,73.62,73.47,73.57,150828.0,59.2328,59.3214,59.2005,59.2811,150828.0
2020-07-13 09:30:00,73.62,73.98,73.45,73.91,286909.0,59.3214,59.6115,59.1844,59.5551,286909.0
2020-07-13 09:35:00,73.88,73.92,73.58,73.69,49708.0,59.5309,59.5631,59.2892,59.3778,49708.0
2020-07-13 09:40:00,73.7,73.76,73.52,73.75,56396.0,59.3859,59.4342,59.2408,59.4262,56396.0
2020-07-13 09:45:00,73.73,73.88,73.7,73.81,55020.0,59.41,59.5309,59.3859,59.4745,55020.0
2020-07-13 09:50:00,73.8,73.92,73.77,73.81,46822.0,59.4664,59.5631,59.4423,59.4745,46822.0
2020-07-13 09:55:00,73.81,73.93,73.78,73.78,168494.0,59.4745,59.5712,59.4503,59.4503,168494.0
2020-07-13 10:00:00,73.8,74.08,73.8,74.06,74665.0,59.4664,59.6921,59.4664,59.6759,74665.0
2020-07-13 10:05:00,74.05,74.17,73.92,74.1,92469.0,59.6679,59.7646,59.5631,59.7082,92469.0
2020-07-13 10:10:00,74.11,74.32,74.1,74.26,41290.0,59.7162,59.8854,59.7082,59.8371,41290.0
2020-07-13 10:15:00,74.27,74.34,74.15,74.24,38358.0,59.8452,59.9016,59.7485,59.821,38358.0
2020-07-13 10:20:00,74.29,74.29,74.03,74.06,26544.0,59.8613,59.8613,59.6518,59.6759,26544.0
2020-07-13 10:25:00,74.06,74.16,74.0,74.07,20831.0,59.6759,59.7565,59.6276,59.684,20831.0
2020-07-13 10:30:00,74.07,74.28,74.02,74.18,28114.0,59.684,59.8532,59.6437,59.7726,28114.0
2020-07-13 10:35:00,74.21,74.21,74.0,74.12,154580.0,59.7968,59.7968,59.6276,59.7243,154580.0
2020-07-13 10:40:00,74.12,74.13,73.79,73.87,24149.0,59.7243,59.7323,59.4584,59.5228,24149.0
2020-07-13 10:45:00,73.84,73.97,73.81,73.91,22518.0,59.4987,59.6034,59.4745,59.5551,22518.0
2020-07-13 10:50:00,73.9,73.92,73.82,73.84,22415.0,59.547,59.5631,59.4826,59.4987,22415.0
2020-07-13 10:55:00,73.82,73.97,73.82,73.93,14726.0,59.4826,59.6034,59.4826,59.5712,14726.0
2020-07-13 11:00:00,73.92,73.95,73.89,73.91,18601.0,59.5631,59.5873,59.539,59.5551,18601.0
2020-07-13 11:05:00,73.88,73.88,73.74,73.75,42689.0,59.5309,59.5309,59.4181,59.4262,42689.0
2020-07-13 11:10:00,73.75,73.88,73.64,73.88,100619.0,59.4262,59.5309,59.3375,59.5309,100619.0
2020-07-13 11:15:00,73.87,73.92,73.78,73.87,23729.0,59.5228,59.5631,59.4503,59.5228,23729.0
2020-07-13 11:20:00,73.86,73.9,73.74,73.87,20643.0,59.5148,59.547,59.4181,59.5228,20643.0
2020-07-13 11:25:00,73.89,73.91,73.81,73.81,31433.0,59.539,59.5551,59.4745,59.4745,31433.0
2020-07-13 11:30:00,73.82,73.9,73.66,73.66,34579.0,59.4826,59.547,59.3536,59.3536,34579.0
2020-07-13 11:35:00,73.65,73.78,73.64,73.77,24884.0,59.3456,59.4503,59.3375,59.4423,24884.0
2020-07-13 11:40:00,73.77,73.79,73.64,73.76,34836.0,59.4423,59.4584,59.3375,59.4342,34836.0
2020-07-13 11:45:00,73.76,73.77,73.58,73.59,38028.0,59.4342,59.4423,59.2892,59.2972,38028.0
2020-07-13 11:50:00,73.61,73.69,73.56,73.62,30324.0,59.3133,59.3778,59.2731,59.3214,30324.0
2020-07-13 11:55:00,73.63,73.63,73.55,73.56,24940.0,59.3295,59.3295,59.265,59.2731,24940.0
2020-07-13 12:00:00,73.56,73.59,73.46,73.54,51653.0,59.2731,59.2972,59.1925,59.2569,51653.0
2020-07-13 12:05:00,73.54,73.6,73.52,73.57,54145.0,59.2569,59.3053,59.2408,59.2811,54145.0
2020-07-13 12:10:00,73.56,73.58,73.45,73.46,62236.0,59.2731,59.2892,59.1844,59.1925,62236.0
2020-07-13 12:15:00,73.46,73.53,73.41,73.46,20399.0,59.1925,59.2489,59.1522,59.1925,20399.0
2020-07-13 12:20:00,73.45,73.54,73.45,73.46,19565.0,59.1844,59.2569,59.1844,59.1925,19565.0
2020-07-13 12:25:00,73.45,73.52,73.44,73.47,17877.0,59.1844,59.2408,59.1764,59.2005,17877.0
2020-07-13 12:30:00,73.48,73.51,73.44,73.46,19886.0,59.2086,59.2328,59.1764,59.1925,19886.0
2020-07-13 12:35:00,73.47,73.5,73.41,73.5,29570.0,59.2005,59.2247,59.1522,59.2247,29570.0
2020-07-13 12:40:00,73.48,73.5,73.44,73.44,19579.0,59.2086,59.2247,59.1764,59.1764,19579.0
2020-07-13 12:45:00,73.43,73.46,73.36,73.46,16518.0,59.1683,59.1925,59.1119,59.1925,16518.0
2020-07-13 12:50:00,73.47,73.51,73.44,73.5,21506.0,59.2005,59.2328,59.1764,59.2247,21506.0
2020-07-13 12:55:00,73.51,73.53,73.46,73.5,36597.0,59.2328,59.2489,59.1925,59.2247,36597.0
2020-07-13 13:00:00,73.51,73.71,73.49,73.65,46225.0,59.2328,59.3939,59.2167,59.3456,46225.0
2020-07-13 13:05:00,73.64,73.71,73.6,73.64,14831.0,59.3375,59.3939,59.3053,59.3375,14831.0
2020-07-13 13:10:00,73.65,73.72,73.62,73.65,17658.0,59.3456,59.402,59.3214,59.3456,17658.0
2020-07-13 13:15:00,73.65,73.71,73.63,73.66,15880.0,59.3456,59.3939,59.3295,59.3536,15880.0
2020-07-13 13:20:00,73.66,73.76,73.64,73.7,20051.0,59.3536,59.4342,59.3375,59.3859,20051.0
2020-07-13 13:25:00,73.7,73.79,73.63,73.77,21619.0,59.3859,59.4584,59.3295,59.4423,21619.0
2020-07-13 13:30:00,73.78,73.81,73.72,73.78,23895.0,59.4503,59.4745,59.402,59.4503,23895.0
2020-07-13 13:35:00,73.78,73.84,73.74,73.76,36559.0,59.4503,59.4987,59.4181,59.4342,36559.0
2020-07-13 13:40:00,73.77,73.78,73.64,73.77,116384.0,59.4423,59.4503,59.3375,59.4423,116384.0
2020-07-13 13:45:00,73.77,73.81,73.73,73.79,112289.0,59.4423,59.4745,59.41,59.4584,112289.0
2020-07-13 13:50:00,73.81,73.84,73.75,73.8,20822.0,59.4745,59.4987,59.4262,59.4664,20822.0
2020-07-13 13:55:00,73.8,73.84,73.74,73.83,33587.0,59.4664,59.4987,59.4181,59.4906,33587.0
2020-07-13 14:00:00,73.83,73.89,73.8,73.84,82205.0,59.4906,59.539,59.4664,59.4987,82205.0
2020-07-13 14:05:00,73.83,73.87,73.68,73.7,52281.0,59.4906,59.5228,59.3697,59.3859,52281.0
2020-07-13 14:10:00,73.71,73.73,73.5,73.52,30416.0,59.3939,59.41,59.2247,59.2408,30416.0
2020-07-13 14:15:00,73.5,73.58,73.43,73.45,34097.0,59.2247,59.2892,59.1683,59.1844,34097.0
2020-07-13 14:20:00,73.45,73.54,73.44,73.49,28947.0,59.1844,59.2569,59.1764,59.2167,28947.0
2020-07-13 14:25:00,73.48,73.51,73.37,73.45,26100.0,59.2086,59.2328,59.12,59.1844,26100.0
2020-07-13 14:30:00,73.47,73.51,73.38,73.44,19703.0,59.2005,59.2328,59.128,59.1764,19703.0
2020-07-13 14:35:00,73.44,73.58,73.41,73.58,16630.0,59.1764,59.2892,59.1522,59.2892,16630.0
2020-07-13 14:40:00,73.56,73.62,73.5,73.52,23860.0,59.2731,59.3214,59.2247,59.2408,23860.0
2020-07-13 14:45:00,73.53,73.62,73.51,73.55,19715.0,59.2489,59.3214,59.2328,59.265,19715.0
2020-07-13 14:50:00,73.55,73.78,73.52,73.74,22650.0,59.265,59.4503,59.2408,59.4181,22650.0
2020-07-13 14:55:00,73.75,73.78,73.66,73.72,21257.0,59.4262,59.4503,59.3536,59.402,21257.0
2020-07-13 15:00:00,73.7,73.71,73.58,73.67,22025.0,59.3859,59.3939,59.2892,59.3617,22025.0
2020-07-13 15:05:00,73.68,73.7,73.51,73.59,45136.0,59.3697,59.3859,59.2328,59.2972,45136.0
2020-07-13 15:10:00,73.59,73.62,73.51,73.56,27563.0,59.2972,59.3214,59.2328,59.2731,27563.0
2020-07-13 15:15:00,73.55,73.66,73.3,73.34,53430.0,59.265,59.3536,59.0636,59.0958,53430.0
2020-07-13 15:20:00,73.33,73.49,73.27,73.43,58541.0,59.0877,59.2167,59.0394,59.1683,58541.0
2020-07-13 15:25:00,73.43,73.65,73.41,73.53,52724.0,59.1683,59.3456,59.1522,59.2489,52724.0
2020-07-13 15:30:00,73.5,73.53,73.26,73.35,55794.0,59.2247,59.2489,59.0313,59.1038,55794.0
2020-07-13 15:35:00,73.37,73.48,73.33,73.4,50741.0,59.12,59.2086,59.0877,59.1441,50741.0
2020-07-13 15:40:00,73.41,73.6,73.4,73.48,55731.0,59.1522,59.3053,59.1441,59.2086,55731.0
2020-07-13 15:45:00,73.5,73.55,73.24,73.37,133074.0,59.2247,59.265,59.0152,59.12,133074.0
2020-07-13 15:50:00,73.36,73.7,73.34,73.65,99072.0,59.1119,59.3859,59.0958,59.3456,99072.0
2020-07-13 15:55:00,73.66,73.8,73.65,73.68,223526.0,59.3536,59.4664,59.3456,59.3697,223526.0
2020-07-14 09:30:00,74.0,74.23,73.82,74.05,91987.0,59.6276,59.8129,59.4826,59.6679,91987.0
2020-07-14 09:35:00,74.05,74.21,73.95,74.2,44276.0,59.6679,59.7968,59.5873,59.7888,44276.0
2020-07-14 09:40:00,74.18,74.24,74.02,74.14,30588.0,59.7726,59.821,59.6437,59.7404,30588.0
2020-07-14 09:45:00,74.13,74.2,73.98,74.02,32759.0,59.7323,59.7888,59.6115,59.6437,32759.0
2020-07-14 09:50:00,74.01,74.12,73.92,73.98,50167.0,59.6357,59.7243,59.5631,59.6115,50167.0
2020-07-14 09:55:00,73.98,74.1,73.87,74.04,37246.0,59.6115,59.7082,59.5228,59.6598,37246.0
2020-07-14 10:00:00,74.02,74.07,73.76,73.79,37000.0,59.6437,59.684,59.4342,59.4584,37000.0
2020-07-14 10:05:00,73.8,73.88,73.71,73.79,29332.0,59.4664,59.5309,59.3939,59.4584,29332.0
2020-07-14 10:10:00,73.81,74.2,73.81,74.02,44124.0,59.4745,59.7888,59.4745,59.6437,44124.0
2020-07-14 10:15:00,74.02,74.12,73.98,74.05,18874.0,59.6437,59.7243,59.6115,59.6679,18874.0
2020-07-14 10:20:00,74.09,74.24,74.05,74.09,17167.0,59.7001,59.821,59.6679,59.7001,17167.0
2020-07-14 10:25:00,74.09,74.19,73.96,74.17,20084.0,59.7001,59.7807,59.5954,59.7646,20084.0
2020-07-14 10:30:00,74.17,74.48,74.17,74.43,45151.0,59.7646,60.0144,59.7646,59.9741,45151.0
2020-07-14 10:35:00,74.43,74.43,74.22,74.31,28731.0,59.9741,59.9741,59.8049,59.8774,28731.0
2020-07-14 10:40:00,74.33,74.35,74.08,74.2,67204.0,59.8935,59.9096,59.6921,59.7888,67204.0
2020-07-14 10:45:00,74.21,74.28,74.07,74.28,26640.0,59.7968,59.8532,59.684,59.8532,26640.0
2020-07-14 10:50:00,74.28,74.38,74.28,74.31,52748.0,59.8532,59.9338,59.8532,59.8774,52748.0
2020-07-14 10:55:00,74.31,74.31,74.07,74.09,23787.0,59.8774,59.8774,59.684,59.7001,23787.0
2020-07-14 11:00:00,74.12,74.13,73.81,73.95,32217.0,59.7243,59.7323,59.4745,59.5873,32217.0
2020-07-14 11:05:00,73.96,73.96,73.77,73.87,17142.0,59.5954,59.5954,59.4423,59.5228,17142.0
2020-07-14 11:10:00,73.91,73.97,73.81,73.95,17453.0,59.5551,59.6034,59.4745,59.5873,17453.0
2020-07-14 11:15:00,73.94,73.98,73.79,73.82,19496.0,59.5793,59.6115,59.4584,59.4826,19496.0
2020-07-14 11:20:00,73.81,73.85,73.65,73.82,26191.0,59.4745,59.5067,59.3456,59.4826,26191.0
2020-07-14 11:25:00,73.85,73.88,73.61,73.61,14335.0,59.5067,59.5309,59.3133,59.3133,14335.0
2020-07-14 11:30:00,73.6,73.88,73.59,73.75,31699.0,59.3053,59.5309,59.2972,59.4262,31699.0
2020-07-14 11:35:00,73.73,73.79,73.6,73.64,18367.0,59.41,59.4584,59.3053,59.3375,18367.0
2020-07-14 11:40:00,73.66,73.68,73.54,73.62,21046.0,59.3536,59.3697,59.2569,59.3214,21046.0
2020-07-14 11:45:00,73.63,73.69,73.52,73.61,20658.0,59.3295,59.3778,59.2408,59.3133,20658.0
2020-07-14 11:50:00,73.59,73.61,73.48,73.49,18106.0,59.2972,59.3133,59.2086,59.2167,18106.0
2020-07-14 11:55:00,73.5,73.61,73.49,73.6,15719.0,59.2247,59.3133,59.2167,59.3053,15719.0
2020-07-14 12:00:00,73.62,73.62,73.38,73.53,24868.0,59.3214,59.3214,59.128,59.2489,24868.0
2020-07-14 12:05:00,73.52,73.52,73.34,73.4,28353.0,59.2408,59.2408,59.0958,59.1441,28353.0
2020-07-14 12:10:00,73.42,73.63,73.42,73.52,34617.0,59.1602,59.3295,59.1602,59.2408,34617.0
2020-07-14 12:15:00,73.52,73.64,73.48,73.63,18045.0,59.2408,59.3375,59.2086,59.3295,18045.0
2020-07-14 12:20:00,73.65,73.7,73.56,73.62,13347.0,59.3456,59.3859,59.2731,59.3214,13347.0
2020-07-14 12:25:00,73.6,73.62,73.48,73.56,27024.0,59.3053,59.3214,59.2086,59.2731,27024.0
2020-07-14 12:30:00,73.57,73.62,73.55,73.6,12887.0,59.2811,59.3214,59.265,59.3053,12887.0
2020-07-14 12:35:00,73.62,73.71,73.61,73.64,20306.0,59.3214,59.3939,59.3133,59.3375,20306.0
2020-07-14 12:40:00,73.64,73.7,73.56,73.56,15367.0,59.3375,59.3859,59.2731,59.2731,15367.0
2020-07-14 12:45:00,73.6,73.82,73.59,73.81,24867.0,59.3053,59.4826,59.2972,59.4745,24867.0
2020-07-14 12:50:00,73.81,73.84,73.74,73.78,14521.0,59.4745,59.4987,59.4181,59.4503,14521.0
2020-07-14 12:55:00,73.79,73.82,73.69,73.69,9034.0,59.4584,59.4826,59.3778,59.3778,9034.0
2020-07-14 13:00:00,73.71,73.73,73.56,73.63,18435.0,59.3939,59.41,59.2731,59.3295,18435.0
2020-07-14 13:05:00,73.65,73.65,73.52,73.57,17215.0,59.3456,59.3456,59.2408,59.2811,17215.0
2020-07-14 13:10:00,73.56,73.62,73.54,73.56,17713.0,59.2731,59.3214,59.2569,59.2731,17713.0
2020-07-14 13:15:00,73.57,73.58,73.52,73.52,12146.0,59.2811,59.2892,59.2408,59.2408,12146.0
2020-07-14 13:20:00,73.52,73.61,73.5,73.58,13184.0,59.2408,59.3133,59.2247,59.2892,13184.0
2020-07-14 13:25:00,73.58,73.67,73.58,73.61,24340.0,59.2892,59.3617,59.2892,59.3133,24340.0
2020-07-14 13:30:00,73.61,73.67,73.59,73.6,9964.0,59.3133,59.3617,59.2972,59.3053,9964.0
2020-07-14 13:35:00,73.59,73.67,73.55,73.65,15532.0,59.2972,59.3617,59.265,59.3456,15532.0
2020-07-14 13:40:00,73.66,73.7,73.6,73.69,11464.0,59.3536,59.3859,59.3053,59.3778,11464.0
2020-07-14 13:45:00,73.68,73.76,73.67,73.74,11139.0,59.3697,59.4342,59.3617,59.4181,11139.0
2020-07-14 13:50:00,73.72,73.73,73.61,73.61,12280.0,59.402,59.41,59.3133,59.3133,12280.0
2020-07-14 13:55:00,73.63,73.66,73.4,73.51,34961.0,59.3295,59.3536,59.1441,59.2328,34961.0
2020-07-14 14:00:00,73.51,73.71,73.4,73.69,39800.0,59.2328,59.3939,59.1441,59.3778,39800.0
2020-07-14 14:05:00,73.72,73.73,73.56,73.64,10183.0,59.402,59.41,59.2731,59.3375,10183.0
2020-07-14 14:10:00,73.66,73.74,73.6,73.7,17763.0,59.3536,59.4181,59.3053,59.3859,17763.0
2020-07-14 14:15:00,73.72,73.86,73.69,73.82,13256.0,59.402,59.5148,59.3778,59.4826,13256.0
2020-07-14 14:20:00,73.82,73.88,73.79,73.86,23265.0,59.4826,59.5309,59.4584,59.5148,23265.0
2020-07-14 14:25:00,73.85,73.85,73.76,73.8,19546.0,59.5067,59.5067,59.4342,59.4664,19546.0
2020-07-14 14:30:00,73.81,73.91,73.8,73.91,20751.0,59.4745,59.5551,59.4664,59.5551,20751.0
2020-07-14 14:35:00,73.93,74.03,73.9,73.93,35166.0,59.5712,59.6518,59.547,59.5712,35166.0
2020-07-14 14:40:00,73.95,73.98,73.9,73.97,17359.0,59.5873,59.6115,59.547,59.6034,17359.0
2020-07-14 14:45:00,73.97,74.1,73.97,74.08,22478.0,59.6034,59.7082,59.6034,59.6921,22478.0
2020-07-14 14:50:00,74.1,74.34,74.1,74.34,27810.0,59.7082,59.9016,59.7082,59.9016,27810.0
2020-07-14 14:55:00,74.33,74.33,74.21,74.27,23041.0,59.8935,59.8935,59.7968,59.8452,23041.0
2020-07-14 15:00:00,74.27,74.3,74.03,74.05,34671.0,59.8452,59.8693,59.6518,59.6679,34671.0
2020-07-14 15:05:00,74.05,74.13,73.99,74.07,21049.0,59.6679,59.7323,59.6195,59.684,21049.0
2020-07-14 15:10:00,74.07,74.21,74.05,74.21,36996.0,59.684,59.7968,59.6679,59.7968,36996.0
2020-07-14 15:15:00,74.19,74.25,74.11,74.17,31510.0,59.7807,59.829,59.7162,59.7646,31510.0
2020-07-14 15:20:00,74.17,74.37,74.15,74.33,42523.0,59.7646,59.9257,59.7485,59.8935,42523.0
2020-07-14 15:25:00,74.33,74.38,74.21,74.23,30663.0,59.8935,59.9338,59.7968,59.8129,30663.0
2020-07-14 15:30:00,74.22,74.24,74.09,74.13,27278.0,59.8049,59.821,59.7001,59.7323,27278.0
2020-07-14 15:35:00,74.14,74.32,74.12,74.31,25455.0,59.7404,59.8854,59.7243,59.8774,25455.0
2020-07-14 15:40:00,74.31,74.45,74.26,74.45,77044.0,59.8774,59.9902,59.8371,59.9902,77044.0
2020-07-14 15:45:00,74.45,74.48,74.39,74.44,114054.0,59.9902,60.0144,59.9419,59.9821,114054.0
2020-07-14 15:50:00,74.44,74.47,74.25,74.27,141232.0,59.9821,60.0063,59.829,59.8452,141232.0
2020-07-14 15:55:00,74.27,74.27,73.91,73.91,331650.0,59.8452,59.8452,59.5551,59.5551,331650.0
2020-07-15 09:30:00,74.65,74.8,74.18,74.2,115200.0,60.1514,60.2722,59.7726,59.7888,115200.0
2020-07-15 09:35:00,74.22,74.29,74.05,74.19,34813.0,59.8049,59.8613,59.6679,59.7807,34813.0
2020-07-15 09:40:00,74.16,74.18,73.91,73.97,69063.0,59.7565,59.7726,59.5551,59.6034,69063.0
2020-07-15 09:45:00,73.96,74.28,73.93,74.25,51349.0,59.5954,59.8532,59.5712,59.829,51349.0
2020-07-15 09:50:00,74.26,74.37,74.14,74.33,59470.0,59.8371,59.9257,59.7404,59.8935,59470.0
2020-07-15 09:55:00,74.33,74.41,74.23,74.36,43855.0,59.8935,59.958,59.8129,59.9177,43855.0
2020-07-15 10:00:00,74.37,74.77,74.29,74.76,48748.0,59.9257,60.248,59.8613,60.24,48748.0
2020-07-15 10:05:00,74.78,74.82,74.65,74.67,45283.0,60.2561,60.2883,60.1514,60.1675,45283.0
2020-07-15 10:10:00,74.67,74.97,74.67,74.96,32628.0,60.1675,60.4092,60.1675,60.4011,32628.0
2020-07-15 10:15:00,74.94,75.17,74.89,75.13,77757.0,60.385,60.5704,60.3447,60.5381,77757.0
2020-07-15 10:20:00,75.14,75.22,75.01,75.15,34095.0,60.5462,60.6106,60.4414,60.5542,34095.0
2020-07-15 10:25:00,75.15,75.25,75.06,75.23,24200.0,60.5542,60.6348,60.4817,60.6187,24200.0
2020-07-15 10:30:00,75.26,75.35,75.22,75.27,31368.0,60.6429,60.7154,60.6106,60.6509,31368.0
2020-07-15 10:35:00,75.27,75.27,75.14,75.22,16999.0,60.6509,60.6509,60.5462,60.6106,16999.0
2020-07-15 10:40:00,75.22,75.34,75.18,75.24,29640.0,60.6106,60.7073,60.5784,60.6268,29640.0
2020-07-15 10:45:00,75.23,75.24,75.1,75.19,35707.0,60.6187,60.6268,60.514,60.5865,35707.0
2020-07-15 10:50:00,75.2,75.29,75.06,75.07,75547.0,60.5945,60.6671,60.4817,60.4898,75547.0
2020-07-15 10:55:00,75.07,75.23,75.05,75.16,35349.0,60.4898,60.6187,60.4737,60.5623,35349.0
2020-07-15 11:00:00,75.19,75.37,75.11,75.29,42936.0,60.5865,60.7315,60.522,60.6671,42936.0
2020-07-15 11:05:00,75.28,75.36,75.24,75.31,75307.0,60.659,60.7235,60.6268,60.6832,75307.0
2020-07-15 11:10:00,75.31,75.57,75.27,75.55,86302.0,60.6832,60.8927,60.6509,60.8766,86302.0
2020-07-15 11:15:00,75.56,75.61,75.43,75.55,61639.0,60.8846,60.9249,60.7799,60.8766,61639.0
2020-07-15 11:20:00,75.55,75.61,75.21,75.36,72597.0,60.8766,60.9249,60.6026,60.7235,72597.0
2020-07-15 11:25:00,75.35,75.47,75.35,75.43,27948.0,60.7154,60.8121,60.7154,60.7799,27948.0
2020-07-15 11:30:00,75.43,75.5,75.35,75.35,50788.0,60.7799,60.8363,60.7154,60.7154,50788.0
2020-07-15 11:35:00,75.35,75.37,75.08,75.13,47265.0,60.7154,60.7315,60.4978,60.5381,47265.0
2020-07-15 11:40:00,75.11,75.37,75.08,75.37,62806.0,60.522,60.7315,60.4978,60.7315,62806.0
2020-07-15 11:45:00,75.36,75.36,75.11,75.21,32504.0,60.7235,60.7235,60.522,60.6026,32504.0
2020-07-15 11:50:00,75.2,75.39,75.2,75.27,13510.0,60.5945,60.7476,60.5945,60.6509,13510.0
2020-07-15 11:55:00,75.27,75.4,75.22,75.27,34240.0,60.6509,60.7557,60.6106,60.6509,34240.0
2020-07-15 12:00:00,75.3,75.49,75.28,75.48,45344.0,60.6751,60.8282,60.659,60.8202,45344.0
2020-07-15 12:05:00,75.47,75.68,75.42,75.68,95846.0,60.8121,60.9813,60.7718,60.9813,95846.0
2020-07-15 12:10:00,75.67,75.81,75.61,75.8,67026.0,60.9732,61.0861,60.9249,61.078,67026.0
2020-07-15 12:15:00,75.8,75.83,75.71,75.75,56396.0,61.078,61.1022,61.0055,61.0377,56396.0
2020-07-15 12:20:00,75.74,75.81,75.7,75.77,72452.0,61.0297,61.0861,60.9974,61.0538,72452.0
2020-07-15 12:25:00,75.77,75.83,75.7,75.72,41975.0,61.0538,61.1022,60.9974,61.0135,41975.0
2020-07-15 12:30:00,75.72,75.77,75.62,75.65,44089.0,61.0135,61.0538,60.933,60.9571,44089.0
2020-07-15 12:35:00,75.66,75.75,75.56,75.58,64822.0,60.9652,61.0377,60.8846,60.9007,64822.0
2020-07-15 12:40:00,75.59,75.63,75.42,75.44,37755.0,60.9088,60.941,60.7718,60.7879,37755.0
2020-07-15 12:45:00,75.4,75.4,75.25,75.31,28416.0,60.7557,60.7557,60.6348,60.6832,28416.0
2020-07-15 12:50:00,75.3,75.36,75.29,75.3,23680.0,60.6751,60.7235,60.6671,60.6751,23680.0
2020-07-15 12:55:00,75.3,75.34,75.18,75.29,17575.0,60.6751,60.7073,60.5784,60.6671,17575.0
2020-07-15 13:00:00,75.28,75.32,75.16,75.17,29935.0,60.659,60.6912,60.5623,60.5704,29935.0
2020-07-15 13:05:00,75.15,75.2,75.07,75.19,26900.0,60.5542,60.5945,60.4898,60.5865,26900.0
2020-07-15 13:10:00,75.2,75.36,75.12,75.3,34144.0,60.5945,60.7235,60.5301,60.6751,34144.0
2020-07-15 13:15:00,75.31,75.32,75.17,75.17,22076.0,60.6832,60.6912,60.5704,60.5704,22076.0
2020-07-15 13:20:00,75.18,75.18,75.06,75.08,32792.0,60.5784,60.5784,60.4817,60.4978,32792.0
2020-07-15 13:25:00,75.08,75.14,75.0,75.09,18998.0,60.4978,60.5462,60.4334,60.5059,18998.0
2020-07-15 13:30:00,75.08,75.17,75.05,75.1,30410.0,60.4978,60.5704,60.4737,60.514,30410.0
2020-07-15 13:35:00,75.11,75.23,75.1,75.2,26226.0,60.522,60.6187,60.514,60.5945,26226.0
2020-07-15 13:40:00,75.22,75.24,75.17,75.19,23150.0,60.6106,60.6268,60.5704,60.5865,23150.0
2020-07-15 13:45:00,75.2,75.2,75.08,75.09,16576.0,60.5945,60.5945,60.4978,60.5059,16576.0
2020-07-15 13:50:00,75.11,75.17,75.05,75.08,114054.0,60.522,60.5704,60.4737,60.4978,114054.0
2020-07-15 13:55:00,75.09,75.19,75.07,75.14,41864.0,60.5059,60.5865,60.4898,60.5462,41864.0
2020-07-15 14:00:00,75.12,75.2,75.06,75.16,46716.0,60.5301,60.5945,60.4817,60.5623,46716.0
2020-07-15 14:05:00,75.15,75.4,75.15,75.3,43501.0,60.5542,60.7557,60.5542,60.6751,43501.0
2020-07-15 14:10:00,75.3,75.42,75.24,75.34,48945.0,60.6751,60.7718,60.6268,60.7073,48945.0
2020-07-15 14:15:00,75.34,75.46,75.34,75.36,45065.0,60.7073,60.804,60.7073,60.7235,45065.0
2020-07-15 14:20:00,75.36,75.37,75.23,75.26,27474.0,60.7235,60.7315,60.6187,60.6429,27474.0
2020-07-15 14:25:00,75.27,75.27,75.16,75.16,24211.0,60.6509,60.6509,60.5623,60.5623,24211.0
2020-07-15 14:30:00,75.16,75.25,75.15,75.23,31926.0,60.5623,60.6348,60.5542,60.6187,31926.0
2020-07-15 14:35:00,75.22,75.31,75.18,75.31,44055.0,60.6106,60.6832,60.5784,60.6832,44055.0
2020-07-15 14:40:00,75.31,75.44,75.31,75.42,42416.0,60.6832,60.7879,60.6832,60.7718,42416.0
2020-07-15 14:45:00,75.42,75.5,75.41,75.45,51447.0,60.7718,60.8363,60.7637,60.796,51447.0
2020-07-15 14:50:00,75.43,75.44,75.36,75.38,52645.0,60.7799,60.7879,60.7235,60.7396,52645.0
2020-07-15 14:55:00,75.38,75.43,75.33,75.41,39017.0,60.7396,60.7799,60.6993,60.7637,39017.0
2020-07-15 15:00:00,75.41,75.54,75.39,75.5,50004.0,60.7637,60.8685,60.7476,60.8363,50004.0
2020-07-15 15:05:00,75.5,75.55,75.46,75.47,51556.0,60.8363,60.8766,60.804,60.8121,51556.0
2020-07-15 15:10:00,75.46,75.46,75.29,75.29,33525.0,60.804,60.804,60.6671,60.6671,33525.0
2020-07-15 15:15:00,75.28,75.35,75.2,75.34,47195.0,60.659,60.7154,60.5945,60.7073,47195.0
2020-07-15 15:20:00,75.34,75.44,75.31,75.44,45206.0,60.7073,60.7879,60.6832,60.7879,45206.0
2020-07-15 15:25:00,75.44,75.57,75.4,75.5,51297.0,60.7879,60.8927,60.7557,60.8363,51297.0
2020-07-15 15:30:00,75.5,75.59,75.49,75.58,48404.0,60.8363,60.9088,60.8282,60.9007,48404.0
2020-07-15 15:35:00,75.59,75.59,75.45,75.57,66934.0,60.9088,60.9088,60.796,60.8927,66934.0
2020-07-15 15:40:00,75.56,75.57,75.46,75.5,67087.0,60.8846,60.8927,60.804,60.8363,67087.0
2020-07-15 15:45:00,75.49,75.65,75.41,75.6,94177.0,60.8282,60.9571,60.7637,60.9168,94177.0
2020-07-15 15:50:00,75.57,75.58,75.26,75.27,145956.0,60.8927,60.9007,60.6429,60.6509,145956.0
2020-07-15 15:55:00,75.26,75.64,75.25,75.49,441542.0,60.6429,60.9491,60.6348,60.8282,441542.0
2020-07-16 09:30:00,75.49,75.81,75.38,75.77,119243.0,60.8282,61.0861,60.7396,61.0538,119243.0
2020-07-16 09:35:00,75.76,76.12,75.72,76.02,64382.0,61.0458,61.3358,61.0135,61.2553,64382.0
2020-07-16 09:40:00,76.02,76.2,75.91,76.18,69834.0,61.2553,61.4003,61.1666,61.3842,69834.0
2020-07-16 09:45:00,76.18,76.27,76.13,76.26,52741.0,61.3842,61.4567,61.3439,61.4487,52741.0
2020-07-16 09:50:00,76.27,76.41,76.22,76.4,60785.0,61.4567,61.5695,61.4164,61.5615,60785.0
2020-07-16 09:55:00,76.4,76.46,76.16,76.21,75883.0,61.5615,61.6098,61.3681,61.4084,75883.0
2020-07-16 10:00:00,76.21,76.7,76.21,76.65,63465.0,61.4084,61.8032,61.4084,61.7629,63465.0
2020-07-16 10:05:00,76.65,76.71,76.54,76.66,48549.0,61.7629,61.8113,61.6743,61.771,48549.0
2020-07-16 10:10:00,76.65,76.83,76.58,76.82,56182.0,61.7629,61.908,61.7065,61.8999,56182.0
2020-07-16 10:15:00,76.8,76.85,76.75,76.76,52911.0,61.8838,61.9241,61.8435,61.8515,52911.0
2020-07-16 10:20:00,76.75,76.82,76.74,76.78,44194.0,61.8435,61.8999,61.8354,61.8677,44194.0
2020-07-16 10:25:00,76.79,76.8,76.66,76.66,69207.0,61.8757,61.8838,61.771,61.771,69207.0
2020-07-16 10:30:00,76.67,76.9,76.66,76.84,38722.0,61.779,61.9644,61.771,61.916,38722.0
2020-07-16 10:35:00,76.85,76.93,76.74,76.87,39098.0,61.9241,61.9885,61.8354,61.9402,39098.0
2020-07-16 10:40:00,76.88,76.98,76.84,76.86,54036.0,61.9482,62.0288,61.916,61.9321,54036.0
2020-07-16 10:45:00,76.86,76.94,76.86,76.89,56128.0,61.9321,61.9966,61.9321,61.9563,56128.0
2020-07-16 10:50:00,76.9,76.9,76.69,76.78,40739.0,61.9644,61.9644,61.7951,61.8677,40739.0
2020-07-16 10:55:00,76.77,76.99,76.77,76.77,46934.0,61.8596,62.0369,61.8596,61.8596,46934.0
2020-07-16 11:00:00,76.77,76.83,76.73,76.79,76451.0,61.8596,61.908,61.8274,61.8757,76451.0
2020-07-16 11:05:00,76.8,76.86,76.71,76.83,27844.0,61.8838,61.9321,61.8113,61.908,27844.0
2020-07-16 11:10:00,76.83,76.83,76.36,76.37,42542.0,61.908,61.908,61.5292,61.5373,42542.0
2020-07-16 11:15:00,76.37,76.47,76.33,76.41,35211.0,61.5373,61.6179,61.5051,61.5695,35211.0
2020-07-16 11:20:00,76.4,76.65,76.4,76.61,41609.0,61.5615,61.7629,61.5615,61.7307,41609.0
2020-07-16 11:25:00,76.6,76.74,76.5,76.51,44895.0,61.7226,61.8354,61.642,61.6501,44895.0
2020-07-16 11:30:00,76.51,76.63,76.49,76.55,45520.0,61.6501,61.7468,61.634,61.6823,45520.0
2020-07-16 11:35:00,76.54,76.62,76.5,76.56,47146.0,61.6743,61.7387,61.642,61.6904,47146.0
2020-07-16 11:40:00,76.58,76.64,76.52,76.55,72594.0,61.7065,61.7549,61.6582,61.6823,72594.0
2020-07-16 11:45:00,76.55,76.59,76.49,76.55,49022.0,61.6823,61.7146,61.634,61.6823,49022.0
2020-07-16 11:50:00,76.54,76.55,76.49,76.52,28848.0,61.6743,61.6823,61.634,61.6582,28848.0
2020-07-16 11:55:00,76.53,76.61,76.49,76.56,34313.0,61.6662,61.7307,61.634,61.6904,34313.0
2020-07-16 12:00:00,76.56,76.65,76.55,76.64,21807.0,61.6904,61.7629,61.6823,61.7549,21807.0
2020-07-16 12:05:00,76.64,76.76,76.6,76.76,26321.0,61.7549,61.8515,61.7226,61.8515,26321.0
2020-07-16 12:10:00,76.76,76.89,76.74,76.84,39915.0,61.8515,61.9563,61.8354,61.916,39915.0
2020-07-16 12:15:00,76.84,76.86,76.77,76.81,20028.0,61.916,61.9321,61.8596,61.8918,20028.0
2020-07-16 12:20:00,76.8,76.82,76.72,76.81,22573.0,61.8838,61.8999,61.8193,61.8918,22573.0
2020-07-16 12:25:00,76.82,76.84,76.73,76.76,27587.0,61.8999,61.916,61.8274,61.8515,27587.0
2020-07-16 12:30:00,76.76,76.76,76.6,76.63,19724.0,61.8515,61.8515,61.7226,61.7468,19724.0
2020-07-16 12:35:00,76.64,76.73,76.64,76.73,15543.0,61.7549,61.8274,61.7549,61.8274,15543.0
2020-07-16 12:40:00,76.75,76.83,76.74,76.8,21796.0,61.8435,61.908,61.8354,61.8838,21796.0
2020-07-16 12:45:00,76.81,76.86,76.78,76.78,19095.0,61.8918,61.9321,61.8677,61.8677,19095.0
2020-07-16 12:50:00,76.78,76.97,76.77,76.88,25572.0,61.8677,62.0208,61.8596,61.9482,25572.0
2020-07-16 12:55:00,76.89,76.9,76.67,76.68,24082.0,61.9563,61.9644,61.779,61.7871,24082.0
2020-07-16 13:00:00,76.67,76.81,76.67,76.81,25465.0,61.779,61.8918,61.779,61.8918,25465.0
2020-07-16 13:05:00,76.79,76.81,76.71,76.71,18592.0,61.8757,61.8918,61.8113,61.8113,18592.0
2020-07-16 13:10:00,76.72,76.72,76.62,76.7,16592.0,61.8193,61.8193,61.7387,61.8032,16592.0
2020-07-16 13:15:00,76.71,76.82,76.71,76.81,22801.0,61.8113,61.8999,61.8113,61.8918,22801.0
2020-07-16 13:20:00,76.81,76.88,76.8,76.86,22545.0,61.8918,61.9482,61.8838,61.9321,22545.0
2020-07-16 13:25:00,76.86,76.91,76.81,76.91,24127.0,61.9321,61.9724,61.8918,61.9724,24127.0
2020-07-16 13:30:00,76.9,76.91,76.82,76.85,19731.0,61.9644,61.9724,61.8999,61.9241,19731.0
2020-07-16 13:35:00,76.86,76.95,76.85,76.94,24107.0,61.9321,62.0046,61.9241,61.9966,24107.0
2020-07-16 13:40:00,76.95,76.99,76.95,76.97,31679.0,62.0046,62.0369,62.0046,62.0208,31679.0
2020-07-16 13:45:00,76.97,76.98,76.93,76.95,18934.0,62.0208,62.0288,61.9885,62.0046,18934.0
2020-07-16 13:50:00,76.95,76.99,76.91,76.94,30064.0,62.0046,62.0369,61.9724,61.9966,30064.0
2020-07-16 13:55:00,76.94,76.96,76.72,76.73,28776.0,61.9966,62.0127,61.8193,61.8274,28776.0
2020-07-16 14:00:00,76.72,76.79,76.67,76.71,28769.0,61.8193,61.8757,61.779,61.8113,28769.0
2020-07-16 14:05:00,76.72,76.87,76.7,76.84,25307.0,61.8193,61.9402,61.8032,61.916,25307.0
2020-07-16 14:10:00,76.84,76.86,76.79,76.85,18978.0,61.916,61.9321,61.8757,61.9241,18978.0
2020-07-16 14:15:00,76.85,76.86,76.8,76.81,16822.0,61.9241,61.9321,61.8838,61.8918,16822.0
2020-07-16 14:20:00,76.81,76.88,76.8,76.81,19448.0,61.8918,61.9482,61.8838,61.8918,19448.0
2020-07-16 14:25:00,76.81,76.83,76.76,76.77,23796.0,61.8918,61.908,61.8515,61.8596,23796.0
2020-07-16 14:30:00,76.78,76.92,76.76,76.92,26559.0,61.8677,61.9805,61.8515,61.9805,26559.0
2020-07-16 14:35:00,76.92,76.93,76.83,76.91,14108.0,61.9805,61.9885,61.908,61.9724,14108.0
2020-07-16 14:40:00,76.92,76.98,76.9,76.96,14360.0,61.9805,62.0288,61.9644,62.0127,14360.0
2020-07-16 14:45:00,76.96,76.98,76.89,76.91,22665.0,62.0127,62.0288,61.9563,61.9724,22665.0
2020-07-16 14:50:00,76.9,76.95,76.86,76.87,24238.0,61.9644,62.0046,61.9321,61.9402,24238.0
2020-07-16 14:55:00,76.89,76.9,76.75,76.81,25090.0,61.9563,61.9644,61.8435,61.8918,25090.0
2020-07-16 15:00:00,76.81,76.84,76.75,76.76,45467.0,61.8918,61.916,61.8435,61.8515,45467.0
2020-07-16 15:05:00,76.75,76.82,76.74,76.76,29959.0,61.8435,61.8999,61.8354,61.8515,29959.0
2020-07-16 15:10:00,76.76,76.9,76.75,76.9,27709.0,61.8515,61.9644,61.8435,61.9644,27709.0
2020-07-16 15:15:00,76.9,76.98,76.9,76.98,60843.0,61.9644,62.0288,61.9644,62.0288,60843.0
2020-07-16 15:20:00,76.98,77.07,76.97,77.07,132987.0,62.0288,62.1013,62.0208,62.1013,132987.0
2020-07-16 15:25:00,77.06,77.12,76.91,77.1,66843.0,62.0933,62.1416,61.9724,62.1255,66843.0
2020-07-16 15:30:00,77.11,77.17,77.05,77.11,82352.0,62.1336,62.1819,62.0852,62.1336,82352.0
2020-07-16 15:35:00,77.11,77.11,76.97,77.06,72855.0,62.1336,62.1336,62.0208,62.0933,72855.0
2020-07-16 15:40:00,77.06,77.07,76.89,76.94,65232.0,62.0933,62.1013,61.9563,61.9966,65232.0
2020-07-16 15:45:00,76.94,76.98,76.83,76.86,79290.0,61.9966,62.0288,61.908,61.9321,79290.0
2020-07-16 15:50:00,76.85,77.04,76.8,76.97,117802.0,61.9241,62.0772,61.8838,62.0208,117802.0
2020-07-16 15:55:00,76.96,77.09,76.94,76.96,209343.0,62.0127,62.1175,61.9966,62.0127,209343.0
2020-07-17 09:30:00,77.12,77.58,77.04,77.52,246004.0,62.1416,62.5123,62.0772,62.4639,246004.0
2020-07-17 09:35:00,77.54,77.68,77.44,77.63,58426.0,62.4801,62.5929,62.3995,62.5526,58426.0
2020-07-17 09:40:00,77.62,77.94,77.6,77.93,51761.0,62.5445,62.8024,62.5284,62.7943,51761.0
2020-07-17 09:45:00,77.98,78.25,77.93,78.2,67360.0,62.8346,63.0522,62.7943,63.0119,67360.0
2020-07-17 09:50:00,78.21,78.31,78.11,78.17,59129.0,63.0199,63.1005,62.9393,62.9877,59129.0
2020-07-17 09:55:00,78.15,78.15,77.8,77.89,48100.0,62.9716,62.9716,62.6896,62.7621,48100.0
2020-07-17 10:00:00,77.86,78.29,77.84,78.22,102705.0,62.7379,63.0844,62.7218,63.028,102705.0
2020-07-17 10:05:00,78.25,78.26,78.04,78.14,35474.0,63.0522,63.0602,62.8829,62.9635,35474.0
2020-07-17 10:10:00,78.14,78.29,78.14,78.26,39371.0,62.9635,63.0844,62.9635,63.0602,39371.0
2020-07-17 10:15:00,78.25,78.41,78.22,78.34,51131.0,63.0522,63.1811,63.028,63.1247,51131.0
2020-07-17 10:20:00,78.32,78.33,78.12,78.17,33162.0,63.1086,63.1166,62.9474,62.9877,33162.0
2020-07-17 10:25:00,78.16,78.17,77.98,78.06,28216.0,62.9796,62.9877,62.8346,62.8991,28216.0
2020-07-17 10:30:00,78.08,78.08,77.94,78.0,30720.0,62.9152,62.9152,62.8024,62.8507,30720.0
2020-07-17 10:35:00,77.98,78.15,77.92,78.13,36640.0,62.8346,62.9716,62.7862,62.9555,36640.0
2020-07-17 10:40:00,78.1,78.24,78.05,78.21,24824.0,62.9313,63.0441,62.891,63.0199,24824.0
2020-07-17 10:45:00,78.21,78.29,78.12,78.15,27786.0,63.0199,63.0844,62.9474,62.9716,27786.0
2020-07-17 10:50:00,78.15,78.24,78.12,78.18,22640.0,62.9716,63.0441,62.9474,62.9958,22640.0
2020-07-17 10:55:00,78.19,78.24,78.16,78.22,24659.0,63.0038,63.0441,62.9796,63.028,24659.0
2020-07-17 11:00:00,78.22,78.39,78.21,78.35,46416.0,63.028,63.165,63.0199,63.1327,46416.0
2020-07-17 11:05:00,78.36,78.46,78.36,78.38,35902.0,63.1408,63.2214,63.1408,63.1569,35902.0
2020-07-17 11:10:00,78.4,78.57,78.32,78.56,43509.0,63.173,63.31,63.1086,63.3019,43509.0
2020-07-17 11:15:00,78.55,78.55,78.38,78.47,31892.0,63.2939,63.2939,63.1569,63.2294,31892.0
2020-07-17 11:20:00,78.48,78.62,78.48,78.56,37213.0,63.2375,63.3503,63.2375,63.3019,37213.0
2020-07-17 11:25:00,78.56,78.64,78.46,78.64,33995.0,63.3019,63.3664,63.2214,63.3664,33995.0
2020-07-17 11:30:00,78.65,78.72,78.61,78.72,40159.0,63.3745,63.4309,63.3422,63.4309,40159.0
2020-07-17 11:35:00,78.7,78.72,78.6,78.65,23751.0,63.4148,63.4309,63.3342,63.3745,23751.0
2020-07-17 11:40:00,78.65,78.8,78.6,78.8,63464.0,63.3745,63.4953,63.3342,63.4953,63464.0
2020-07-17 11:45:00,78.79,78.83,78.68,78.71,22624.0,63.4873,63.5195,63.3986,63.4228,22624.0
2020-07-17 11:50:00,78.72,78.73,78.65,78.72,17483.0,63.4309,63.4389,63.3745,63.4309,17483.0
2020-07-17 11:55:00,78.72,78.85,78.71,78.77,26611.0,63.4309,63.5356,63.4228,63.4712,26611.0
2020-07-17 12:00:00,78.76,78.8,78.68,78.8,32613.0,63.4631,63.4953,63.3986,63.4953,32613.0
2020-07-17 12:05:00,78.8,78.8,78.63,78.72,30359.0,63.4953,63.4953,63.3584,63.4309,30359.0
2020-07-17 12:10:00,78.73,78.75,78.69,78.69,26257.0,63.4389,63.455,63.4067,63.4067,26257.0
2020-07-17 12:15:00,78.69,78.71,78.5,78.53,63399.0,63.4067,63.4228,63.2536,63.2778,63399.0
2020-07-17 12:20:00,78.52,78.74,78.5,78.74,23197.0,63.2697,63.447,63.2536,63.447,23197.0
2020-07-17 12:25:00,78.75,78.75,78.66,78.66,45675.0,63.455,63.455,63.3825,63.3825,45675.0
2020-07-17 12:30:00,78.64,78.8,78.57,78.78,36461.0,63.3664,63.4953,63.31,63.4792,36461.0
2020-07-17 12:35:00,78.77,78.92,78.77,78.86,36401.0,63.4712,63.592,63.4712,63.5437,36401.0
2020-07-17 12:40:00,78.86,78.91,78.68,78.75,34699.0,63.5437,63.584,63.3986,63.455,34699.0
2020-07-17 12:45:00,78.76,78.79,78.5,78.54,19531.0,63.4631,63.4873,63.2536,63.2858,19531.0
2020-07-17 12:50:00,78.54,78.84,78.54,78.8,26211.0,63.2858,63.5276,63.2858,63.4953,26211.0
2020-07-17 12:55:00,78.81,78.85,78.75,78.77,23634.0,63.5034,63.5356,63.455,63.4712,23634.0
2020-07-17 13:00:00,78.78,78.97,78.76,78.87,39109.0,63.4792,63.6323,63.4631,63.5517,39109.0
2020-07-17 13:05:00,78.89,78.95,78.86,78.92,16464.0,63.5679,63.6162,63.5437,63.592,16464.0
2020-07-17 13:10:00,78.91,78.96,78.81,78.94,18012.0,63.584,63.6243,63.5034,63.6081,18012.0
2020-07-17 13:15:00,78.93,78.96,78.84,78.93,31067.0,63.6001,63.6243,63.5276,63.6001,31067.0
2020-07-17 13:20:00,78.93,79.05,78.92,79.01,39031.0,63.6001,63.6968,63.592,63.6645,39031.0
2020-07-17 13:25:00,79.03,79.07,78.97,79.04,32259.0,63.6807,63.7129,63.6323,63.6887,32259.0
2020-07-17 13:30:00,79.04,79.04,78.71,78.71,25848.0,63.6887,63.6887,63.4228,63.4228,25848.0
2020-07-17 13:35:00,78.72,78.73,78.59,78.63,24574.0,63.4309,63.4389,63.3261,63.3584,24574.0
2020-07-17 13:40:00,78.63,78.72,78.59,78.72,23144.0,63.3584,63.4309,63.3261,63.4309,23144.0
2020-07-17 13:45:00,78.71,78.75,78.66,78.72,13894.0,63.4228,63.455,63.3825,63.4309,13894.0
2020-07-17 13:50:00,78.71,78.82,78.71,78.79,13664.0,63.4228,63.5115,63.4228,63.4873,13664.0
2020-07-17 13:55:00,78.79,78.83,78.74,78.83,24992.0,63.4873,63.5195,63.447,63.5195,24992.0
2020-07-17 14:00:00,78.83,78.91,78.7,78.77,52982.0,63.5195,63.584,63.4148,63.4712,52982.0
2020-07-17 14:05:00,78.77,78.77,78.68,78.71,16118.0,63.4712,63.4712,63.3986,63.4228,16118.0
2020-07-17 14:10:00,78.71,78.76,78.66,78.69,32371.0,63.4228,63.4631,63.3825,63.4067,32371.0
2020-07-17 14:15:00,78.72,78.76,78.68,78.69,21570.0,63.4309,63.4631,63.3986,63.4067,21570.0
2020-07-17 14:20:00,78.69,78.9,78.69,78.87,33762.0,63.4067,63.5759,63.4067,63.5517,33762.0
2020-07-17 14:25:00,78.87,78.88,78.78,78.84,17288.0,63.5517,63.5598,63.4792,63.5276,17288.0
2020-07-17 14:30:00,78.83,78.83,78.74,78.75,13045.0,63.5195,63.5195,63.447,63.455,13045.0
2020-07-17 14:35:00,78.76,78.76,78.66,78.72,24573.0,63.4631,63.4631,63.3825,63.4309,24573.0
2020-07-17 14:40:00,78.74,78.91,78.74,78.91,16800.0,63.447,63.584,63.447,63.584,16800.0
2020-07-17 14:45:00,78.91,78.95,78.88,78.91,21741.0,63.584,63.6162,63.5598,63.584,21741.0
2020-07-17 14:50:00,78.91,79.04,78.9,79.03,30337.0,63.584,63.6887,63.5759,63.6807,30337.0
2020-07-17 14:55:00,79.05,79.05,78.91,78.94,21183.0,63.6968,63.6968,63.584,63.6081,21183.0
2020-07-17 15:00:00,78.93,79.03,78.82,79.03,40914.0,63.6001,63.6807,63.5115,63.6807,40914.0
2020-07-17 15:05:00,79.01,79.1,78.95,78.97,39645.0,63.6645,63.7371,63.6162,63.6323,39645.0
2020-07-17 15:10:00,78.97,78.97,78.77,78.91,19203.0,63.6323,63.6323,63.4712,63.584,19203.0
2020-07-17 15:15:00,78.91,79.01,78.89,78.98,31774.0,63.584,63.6645,63.5679,63.6404,31774.0
2020-07-17 15:20:00,78.98,78.99,78.86,78.89,28935.0,63.6404,63.6484,63.5437,63.5679,28935.0
2020-07-17 15:25:00,78.89,78.94,78.88,78.9,51898.0,63.5679,63.6081,63.5598,63.5759,51898.0
2020-07-17 15:30:00,78.9,78.91,78.85,78.89,50932.0,63.5759,63.584,63.5356,63.5679,50932.0
2020-07-17 15:35:00,78.9,78.92,78.83,78.9,48933.0,63.5759,63.592,63.5195,63.5759,48933.0
2020-07-17 15:40:00,78.9,78.9,78.68,78.76,82830.0,63.5759,63.5759,63.3986,63.4631,82830.0
2020-07-17 15:45:00,78.75,78.77,78.59,78.63,91495.0,63.455,63.4712,63.3261,63.3584,91495.0
2020-07-17 15:50:00,78.61,78.62,78.44,78.51,180987.0,63.3422,63.3503,63.2053,63.2617,180987.0
2020-07-17 15:55:00,78.51,78.67,78.51,78.59,185836.0,63.2617,63.3906,63.2617,63.3261,185836.0
2020-07-20 09:30:00,78.19,78.4,78.05,78.31,80290.0,63.0038,63.173,62.891,63.1005,80290.0
2020-07-20 09:35:00,78.25,78.29,77.91,77.98,50143.0,63.0522,63.0844,62.7782,62.8346,50143.0
2020-07-20 09:40:00,77.99,78.24,77.79,78.23,60352.0,62.8427,63.0441,62.6815,63.036,60352.0
2020-07-20 09:45:00,78.23,78.24,77.96,78.04,40574.0,63.036,63.0441,62.8185,62.8829,40574.0
2020-07-20 09:50:00,78.02,78.12,77.7,77.81,45819.0,62.8668,62.9474,62.609,62.6976,45819.0
2020-07-20 09:55:00,77.76,77.94,77.68,77.91,38416.0,62.6573,62.8024,62.5929,62.7782,38416.0
2020-07-20 10:00:00,77.91,78.06,77.9,78.02,30029.0,62.7782,62.8991,62.7701,62.8668,30029.0
2020-07-20 10:05:00,78.03,78.24,78.02,78.24,36055.0,62.8749,63.0441,62.8668,63.0441,36055.0
2020-07-20 10:10:00,78.23,78.43,78.21,78.39,26123.0,63.036,63.1972,63.0199,63.165,26123.0
2020-07-20 10:15:00,78.39,78.51,78.36,78.46,18815.0,63.165,63.2617,63.1408,63.2214,18815.0
2020-07-20 10:20:00,78.45,78.46,78.33,78.41,27306.0,63.2133,63.2214,63.1166,63.1811,27306.0
2020-07-20 10:25:00,78.39,78.39,78.1,78.19,22783.0,63.165,63.165,62.9313,63.0038,22783.0
2020-07-20 10:30:00,78.21,78.26,78.08,78.14,26665.0,63.0199,63.0602,62.9152,62.9635,26665.0
2020-07-20 10:35:00,78.15,78.4,78.14,78.36,27223.0,62.9716,63.173,62.9635,63.1408,27223.0
2020-07-20 10:40:00,78.36,78.4,78.01,78.03,29313.0,63.1408,63.173,62.8588,62.8749,29313.0
2020-07-20 10:45:00,78.02,78.09,77.96,78.02,24710.0,62.8668,62.9232,62.8185,62.8668,24710.0
2020-07-20 10:50:00,78.02,78.03,77.87,77.87,27426.0,62.8668,62.8749,62.746,62.746,27426.0
2020-07-20 10:55:00,77.89,78.02,77.86,78.02,38873.0,62.7621,62.8668,62.7379,62.8668,38873.0
2020-07-20 11:00:00,78.01,78.03,77.74,77.8,86554.0,62.8588,62.8749,62.6412,62.6896,86554.0
2020-07-20 11:05:00,77.78,77.84,77.74,77.77,19206.0,62.6734,62.7218,62.6412,62.6654,19206.0
2020-07-20 11:10:00,77.76,77.81,77.67,77.8,42730.0,62.6573,62.6976,62.5848,62.6896,42730.0
2020-07-20 11:15:00,77.79,77.92,77.76,77.88,22738.0,62.6815,62.7862,62.6573,62.754,22738.0
2020-07-20 11:20:00,77.87,77.9,77.8,77.87,26831.0,62.746,62.7701,62.6896,62.746,26831.0
2020-07-20 11:25:00,77.87,77.87,77.77,77.81,21560.0,62.746,62.746,62.6654,62.6976,21560.0
2020-07-20 11:30:00,77.81,77.81,77.64,77.71,29041.0,62.6976,62.6976,62.5606,62.617,29041.0
2020-07-20 11:35:00,77.72,77.72,77.51,77.57,35562.0,62.6251,62.6251,62.4559,62.5042,35562.0
2020-07-20 11:40:00,77.56,77.6,77.46,77.5,31014.0,62.4962,62.5284,62.4156,62.4478,31014.0
2020-07-20 11:45:00,77.49,77.53,77.44,77.5,27659.0,62.4398,62.472,62.3995,62.4478,27659.0
2020-07-20 11:50:00,77.5,77.5,77.36,77.37,28892.0,62.4478,62.4478,62.335,62.3431,28892.0
2020-07-20 11:55:00,77.38,77.49,77.37,77.45,13004.0,62.3511,62.4398,62.3431,62.4075,13004.0
2020-07-20 12:00:00,77.44,77.45,77.29,77.33,16515.0,62.3995,62.4075,62.2786,62.3108,16515.0
2020-07-20 12:05:00,77.33,77.45,77.3,77.33,9287.0,62.3108,62.4075,62.2867,62.3108,9287.0
2020-07-20 12:10:00,77.35,77.38,77.26,77.34,13442.0,62.327,62.3511,62.2544,62.3189,13442.0
2020-07-20 12:15:00,77.35,77.35,77.23,77.28,16728.0,62.327,62.327,62.2303,62.2706,16728.0
2020-07-20 12:20:00,77.27,77.37,77.25,77.33,20917.0,62.2625,62.3431,62.2464,62.3108,20917.0
2020-07-20 12:25:00,77.33,77.41,77.21,77.22,12501.0,62.3108,62.3753,62.2141,62.2222,12501.0
2020-07-20 12:30:00,77.22,77.32,77.18,77.3,15110.0,62.2222,62.3028,62.19,62.2867,15110.0
2020-07-20 12:35:00,77.28,77.4,77.27,77.34,24604.0,62.2706,62.3672,62.2625,62.3189,24604.0
2020-07-20 12:40:00,77.34,77.34,77.17,77.3,18335.0,62.3189,62.3189,62.1819,62.2867,18335.0
2020-07-20 12:45:00,77.3,77.32,77.22,77.24,14476.0,62.2867,62.3028,62.2222,62.2383,14476.0
2020-07-20 12:50:00,77.23,77.27,77.17,77.23,25405.0,62.2303,62.2625,62.1819,62.2303,25405.0
2020-07-20 12:55:00,77.23,77.36,77.22,77.34,23301.0,62.2303,62.335,62.2222,62.3189,23301.0
2020-07-20 13:00:00,77.36,77.41,77.34,77.37,17411.0,62.335,62.3753,62.3189,62.3431,17411.0
2020-07-20 13:05:00,77.38,77.38,77.25,77.27,18193.0,62.3511,62.3511,62.2464,62.2625,18193.0
2020-07-20 13:10:00,77.28,77.3,77.18,77.3,18091.0,62.2706,62.2867,62.19,62.2867,18091.0
2020-07-20 13:15:00,77.3,77.39,77.29,77.37,19554.0,62.2867,62.3592,62.2786,62.3431,19554.0
2020-07-20 13:20:00,77.38,77.38,77.29,77.34,13079.0,62.3511,62.3511,62.2786,62.3189,13079.0
2020-07-20 13:25:00,77.34,77.4,77.31,77.4,21011.0,62.3189,62.3672,62.2947,62.3672,21011.0
2020-07-20 13:30:00,77.4,77.42,77.3,77.31,26690.0,62.3672,62.3834,62.2867,62.2947,26690.0
2020-07-20 13:35:00,77.31,77.38,77.28,77.37,16669.0,62.2947,62.3511,62.2706,62.3431,16669.0
2020-07-20 13:40:00,77.39,77.57,77.38,77.53,18018.0,62.3592,62.5042,62.3511,62.472,18018.0
2020-07-20 13:45:00,77.53,77.54,77.51,77.52,9499.0,62.472,62.4801,62.4559,62.4639,9499.0
2020-07-20 13:50:00,77.53,77.67,77.51,77.67,14393.0,62.472,62.5848,62.4559,62.5848,14393.0
2020-07-20 13:55:00,77.68,77.76,77.65,77.71,23783.0,62.5929,62.6573,62.5687,62.617,23783.0
2020-07-20 14:00:00,77.72,77.72,77.57,77.67,18835.0,62.6251,62.6251,62.5042,62.5848,18835.0
2020-07-20 14:05:00,77.68,77.68,77.59,77.66,15015.0,62.5929,62.5929,62.5203,62.5767,15015.0
2020-07-20 14:10:00,77.65,77.66,77.61,77.62,17774.0,62.5687,62.5767,62.5365,62.5445,17774.0
2020-07-20 14:15:00,77.63,77.69,77.59,77.69,12803.0,62.5526,62.6009,62.5203,62.6009,12803.0
2020-07-20 14:20:00,77.69,77.69,77.44,77.45,25892.0,62.6009,62.6009,62.3995,62.4075,25892.0
2020-07-20 14:25:00,77.49,77.58,77.49,77.52,13505.0,62.4398,62.5123,62.4398,62.4639,13505.0
2020-07-20 14:30:00,77.53,77.6,77.45,77.46,16979.0,62.472,62.5284,62.4075,62.4156,16979.0
2020-07-20 14:35:00,77.45,77.5,77.41,77.46,14012.0,62.4075,62.4478,62.3753,62.4156,14012.0
2020-07-20 14:40:00,77.47,77.56,77.43,77.54,20547.0,62.4236,62.4962,62.3914,62.4801,20547.0
2020-07-20 14:45:00,77.54,77.55,77.46,77.5,16081.0,62.4801,62.4881,62.4156,62.4478,16081.0
2020-07-20 14:50:00,77.5,77.53,77.46,77.47,15994.0,62.4478,62.472,62.4156,62.4236,15994.0
2020-07-20 14:55:00,77.49,77.49,77.39,77.46,25687.0,62.4398,62.4398,62.3592,62.4156,25687.0
2020-07-20 15:00:00,77.47,77.56,77.44,77.47,22016.0,62.4236,62.4962,62.3995,62.4236,22016.0
2020-07-20 15:05:00,77.48,77.5,77.46,77.48,25813.0,62.4317,62.4478,62.4156,62.4317,25813.0
2020-07-20 15:10:00,77.47,77.5,77.4,77.44,40722.0,62.4236,62.4478,62.3672,62.3995,40722.0
2020-07-20 15:15:00,77.45,77.5,77.42,77.44,35678.0,62.4075,62.4478,62.3834,62.3995,35678.0
2020-07-20 15:20:00,77.44,77.48,77.4,77.44,36990.0,62.3995,62.4317,62.3672,62.3995,36990.0
2020-07-20 15:25:00,77.44,77.53,77.43,77.48,43285.0,62.3995,62.472,62.3914,62.4317,43285.0
2020-07-20 15:30:00,77.48,77.63,77.45,77.52,62095.0,62.4317,62.5526,62.4075,62.4639,62095.0
2020-07-20 15:35:00,77.53,77.6,77.48,77.55,60420.0,62.472,62.5284,62.4317,62.4881,60420.0
2020-07-20 15:40:00,77.56,77.74,77.56,77.7,55200.0,62.4962,62.6412,62.4962,62.609,55200.0
2020-07-20 15:45:00,77.7,77.82,77.7,77.77,52492.0,62.609,62.7057,62.609,62.6654,52492.0
2020-07-20 15:50:00,77.78,77.79,77.64,77.69,68122.0,62.6734,62.6815,62.5606,62.6009,68122.0
2020-07-20 15:55:00,77.68,77.7,77.53,77.55,192240.0,62.5929,62.609,62.472,62.4881,192240.0
2020-07-21 09:30:00,77.7,77.79,77.44,77.53,74539.0,62.609,62.6815,62.3995,62.472,74539.0
2020-07-21 09:35:00,77.49,77.96,77.47,77.96,25064.0,62.4398,62.8185,62.4236,62.8185,25064.0
2020-07-21 09:40:00,77.92,78.07,77.88,78.05,23489.0,62.7862,62.9071,62.754,62.891,23489.0
2020-07-21 09:45:00,78.07,78.09,77.86,77.86,20880.0,62.9071,62.9232,62.7379,62.7379,20880.0
2020-07-21 09:50:00,77.89,78.07,77.82,77.91,16031.0,62.7621,62.9071,62.7057,62.7782,16031.0
2020-07-21 09:55:00,77.87,77.89,77.75,77.82,16102.0,62.746,62.7621,62.6493,62.7057,16102.0
2020-07-21 10:00:00,77.8,77.91,77.75,77.89,23741.0,62.6896,62.7782,62.6493,62.7621,23741.0
2020-07-21 10:05:00,77.89,78.07,77.89,78.04,19877.0,62.7621,62.9071,62.7621,62.8829,19877.0
2020-07-21 10:10:00,78.03,78.2,78.01,78.19,39804.0,62.8749,63.0119,62.8588,63.0038,39804.0
2020-07-21 10:15:00,78.17,78.41,78.13,78.4,14986.0,62.9877,63.1811,62.9555,63.173,14986.0
2020-07-21 10:20:00,78.4,78.46,78.35,78.43,14824.0,63.173,63.2214,63.1327,63.1972,14824.0
2020-07-21 10:25:00,78.46,78.48,78.31,78.41,20757.0,63.2214,63.2375,63.1005,63.1811,20757.0
2020-07-21 10:30:00,78.4,78.4,78.12,78.33,32847.0,63.173,63.173,62.9474,63.1166,32847.0
2020-07-21 10:35:00,78.33,78.64,78.29,78.57,45241.0,63.1166,63.3664,63.0844,63.31,45241.0
2020-07-21 10:40:00,78.6,78.72,78.52,78.71,26214.0,63.3342,63.4309,63.2697,63.4228,26214.0
2020-07-21 10:45:00,78.69,78.82,78.47,78.77,65778.0,63.4067,63.5115,63.2294,63.4712,65778.0
2020-07-21 10:50:00,78.77,78.89,78.66,78.67,61818.0,63.4712,63.5679,63.3825,63.3906,61818.0
2020-07-21 10:55:00,78.67,78.71,78.47,78.57,18507.0,63.3906,63.4228,63.2294,63.31,18507.0
2020-07-21 11:00:00,78.53,78.67,78.49,78.59,12341.0,63.2778,63.3906,63.2455,63.3261,12341.0
2020-07-21 11:05:00,78.6,78.6,78.38,78.51,8844.0,63.3342,63.3342,63.1569,63.2617,8844.0
2020-07-21 11:10:00,78.51,78.51,78.37,78.47,7093.0,63.2617,63.2617,63.1488,63.2294,7093.0
2020-07-21 11:15:00,78.45,78.55,78.41,78.48,22085.0,63.2133,63.2939,63.1811,63.2375,22085.0
2020-07-21 11:20:00,78.48,78.54,78.37,78.54,10912.0,63.2375,63.2858,63.1488,63.2858,10912.0
2020-07-21 11:25:00,78.54,78.58,78.42,78.46,13467.0,63.2858,63.3181,63.1891,63.2214,13467.0
2020-07-21 11:30:00,78.45,78.48,78.34,78.42,12712.0,63.2133,63.2375,63.1247,63.1891,12712.0
2020-07-21 11:35:00,78.44,78.56,78.43,78.47,15335.0,63.2053,63.3019,63.1972,63.2294,15335.0
2020-07-21 11:40:00,78.46,78.57,78.35,78.55,15447.0,63.2214,63.31,63.1327,63.2939,15447.0
2020-07-21 11:45:00,78.54,78.6,78.41,78.44,17617.0,63.2858,63.3342,63.1811,63.2053,17617.0
2020-07-21 11:50:00,78.44,78.52,78.39,78.4,29032.0,63.2053,63.2697,63.165,63.173,29032.0
2020-07-21 11:55:00,78.39,78.62,78.38,78.49,30416.0,63.165,63.3503,63.1569,63.2455,30416.0
2020-07-21 12:00:00,78.48,78.65,78.43,78.57,12351.0,63.2375,63.3745,63.1972,63.31,12351.0
2020-07-21 12:05:00,78.55,78.56,78.45,78.45,13657.0,63.2939,63.3019,63.2133,63.2133,13657.0
2020-07-21 12:10:00,78.46,78.5,78.43,78.47,14942.0,63.2214,63.2536,63.1972,63.2294,14942.0
2020-07-21 12:15:00,78.47,78.59,78.46,78.59,16862.0,63.2294,63.3261,63.2214,63.3261,16862.0
2020-07-21 12:20:00,78.58,78.59,78.52,78.54,9993.0,63.3181,63.3261,63.2697,63.2858,9993.0
2020-07-21 12:25:00,78.54,78.64,78.54,78.64,14581.0,63.2858,63.3664,63.2858,63.3664,14581.0
2020-07-21 12:30:00,78.65,78.77,78.65,78.69,19544.0,63.3745,63.4712,63.3745,63.4067,19544.0
2020-07-21 12:35:00,78.69,78.7,78.62,78.63,18867.0,63.4067,63.4148,63.3503,63.3584,18867.0
2020-07-21 12:40:00,78.64,78.66,78.55,78.66,24639.0,63.3664,63.3825,63.2939,63.3825,24639.0
2020-07-21 12:45:00,78.65,78.65,78.5,78.54,16701.0,63.3745,63.3745,63.2536,63.2858,16701.0
2020-07-21 12:50:00,78.53,78.55,78.47,78.48,9327.0,63.2778,63.2939,63.2294,63.2375,9327.0
2020-07-21 12:55:00,78.48,78.54,78.42,78.54,22666.0,63.2375,63.2858,63.1891,63.2858,22666.0
2020-07-21 13:00:00,78.54,78.65,78.53,78.6,27347.0,63.2858,63.3745,63.2778,63.3342,27347.0
2020-07-21 13:05:00,78.59,78.61,78.5,78.61,17757.0,63.3261,63.3422,63.2536,63.3422,17757.0
2020-07-21 13:10:00,78.63,78.67,78.57,78.66,16765.0,63.3584,63.3906,63.31,63.3825,16765.0
2020-07-21 13:15:00,78.65,78.67,78.61,78.62,15254.0,63.3745,63.3906,63.3422,63.3503,15254.0
2020-07-21 13:20:00,78.62,78.63,78.52,78.52,15233.0,63.3503,63.3584,63.2697,63.2697,15233.0
2020-07-21 13:25:00,78.53,78.65,78.52,78.65,14369.0,63.2778,63.3745,63.2697,63.3745,14369.0
2020-07-21 13:30:00,78.63,78.7,78.62,78.65,12064.0,63.3584,63.4148,63.3503,63.3745,12064.0
2020-07-21 13:35:00,78.66,78.74,78.63,78.74,8622.0,63.3825,63.447,63.3584,63.447,8622.0
2020-07-21 13:40:00,78.74,78.76,78.67,78.67,17224.0,63.447,63.4631,63.3906,63.3906,17224.0
2020-07-21 13:45:00,78.67,78.71,78.62,78.68,15200.0,63.3906,63.4228,63.3503,63.3986,15200.0
2020-07-21 13:50:00,78.67,78.69,78.6,78.67,20420.0,63.3906,63.4067,63.3342,63.3906,20420.0
2020-07-21 13:55:00,78.66,78.74,78.66,78.67,12438.0,63.3825,63.447,63.3825,63.3906,12438.0
2020-07-21 14:00:00,78.7,78.71,78.62,78.63,15780.0,63.4148,63.4228,63.3503,63.3584,15780.0
2020-07-21 14:05:00,78.63,78.64,78.54,78.56,13843.0,63.3584,63.3664,63.2858,63.3019,13843.0
2020-07-21 14:10:00,78.55,78.56,78.47,78.53,14790.0,63.2939,63.3019,63.2294,63.2778,14790.0
2020-07-21 14:15:00,78.51,78.52,78.34,78.38,32402.0,63.2617,63.2697,63.1247,63.1569,32402.0
2020-07-21 14:20:00,78.37,78.37,78.2,78.24,15773.0,63.1488,63.1488,63.0119,63.0441,15773.0
2020-07-21 14:25:00,78.23,78.23,78.07,78.11,18649.0,63.036,63.036,62.9071,62.9393,18649.0
2020-07-21 14:30:00,78.11,78.21,78.09,78.2,30166.0,62.9393,63.0199,62.9232,63.0119,30166.0
2020-07-21 14:35:00,78.19,78.34,78.11,78.34,19717.0,63.0038,63.1247,62.9393,63.1247,19717.0
2020-07-21 14:40:00,78.34,78.37,78.24,78.29,24129.0,63.1247,63.1488,63.0441,63.0844,24129.0
2020-07-21 14:45:00,78.31,78.35,78.26,78.32,9946.0,63.1005,63.1327,63.0602,63.1086,9946.0
2020-07-21 14:50:00,78.33,78.4,78.28,78.34,7907.0,63.1166,63.173,63.0763,63.1247,7907.0
2020-07-21 14:55:00,78.34,78.35,78.18,78.2,23208.0,63.1247,63.1327,62.9958,63.0119,23208.0
2020-07-21 15:00:00,78.23,78.36,78.13,78.36,52057.0,63.036,63.1408,62.9555,63.1408,52057.0
2020-07-21 15:05:00,78.34,78.43,78.26,78.34,36157.0,63.1247,63.1972,63.0602,63.1247,36157.0
2020-07-21 15:10:00,78.33,78.36,78.21,78.28,19116.0,63.1166,63.1408,63.0199,63.0763,19116.0
2020-07-21 15:15:00,78.28,78.32,78.12,78.17,37057.0,63.0763,63.1086,62.9474,62.9877,37057.0
2020-07-21 15:20:00,78.2,78.35,78.18,78.21,29954.0,63.0119,63.1327,62.9958,63.0199,29954.0
2020-07-21 15:25:00,78.23,78.28,78.03,78.03,30396.0,63.036,63.0763,62.8749,62.8749,30396.0
2020-07-21 15:30:00,78.05,78.12,77.96,77.98,37226.0,62.891,62.9474,62.8185,62.8346,37226.0
2020-07-21 15:35:00,78.0,78.0,77.78,77.82,61933.0,62.8507,62.8507,62.6734,62.7057,61933.0
2020-07-21 15:40:00,77.81,77.89,77.78,77.82,49112.0,62.6976,62.7621,62.6734,62.7057,49112.0
2020-07-21 15:45:00,77.83,77.91,77.77,77.85,74975.0,62.7137,62.7782,62.6654,62.7298,74975.0
2020-07-21 15:50:00,77.86,77.98,77.78,77.97,109936.0,62.7379,62.8346,62.6734,62.8265,109936.0
2020-07-21 15:55:00,77.97,78.23,77.97,78.22,260586.0,62.8265,63.036,62.8265,63.028,260586.0
2020-07-22 09:30:00,77.94,78.01,77.3,77.77,76082.0,62.8024,62.8588,62.2867,62.6654,76082.0
2020-07-22 09:35:00,77.82,78.21,77.79,78.13,22806.0,62.7057,63.0199,62.6815,62.9555,22806.0
2020-07-22 09:40:00,78.08,78.09,77.93,78.02,44252.0,62.9152,62.9232,62.7943,62.8668,44252.0
2020-07-22 09:45:00,78.07,78.12,77.94,77.98,28632.0,62.9071,62.9474,62.8024,62.8346,28632.0
2020-07-22 09:50:00,78.0,78.13,77.94,78.03,53578.0,62.8507,62.9555,62.8024,62.8749,53578.0
2020-07-22 09:55:00,78.04,78.11,77.74,77.76,188930.0,62.8829,62.9393,62.6412,62.6573,188930.0
2020-07-22 10:00:00,77.69,77.7,77.49,77.54,26585.0,62.6009,62.609,62.4398,62.4801,26585.0
2020-07-22 10:05:00,77.55,77.83,77.45,77.66,24807.0,62.4881,62.7137,62.4075,62.5767,24807.0
2020-07-22 10:10:00,77.73,77.96,77.7,77.91,30494.0,62.6332,62.8185,62.609,62.7782,30494.0
2020-07-22 10:15:00,77.85,77.91,77.75,77.8,15772.0,62.7298,62.7782,62.6493,62.6896,15772.0
2020-07-22 10:20:00,77.82,77.95,77.72,77.81,15064.0,62.7057,62.8104,62.6251,62.6976,15064.0
2020-07-22 10:25:00,77.81,78.04,77.77,78.04,40014.0,62.6976,62.8829,62.6654,62.8829,40014.0
2020-07-22 10:30:00,78.04,78.16,77.93,78.09,34276.0,62.8829,62.9796,62.7943,62.9232,34276.0
2020-07-22 10:35:00,78.07,78.4,78.07,78.38,21131.0,62.9071,63.173,62.9071,63.1569,21131.0
2020-07-22 10:40:00,78.39,78.63,78.35,78.56,19047.0,63.165,63.3584,63.1327,63.3019,19047.0
2020-07-22 10:45:00,78.6,78.85,78.58,78.79,34711.0,63.3342,63.5356,63.3181,63.4873,34711.0
2020-07-22 10:50:00,78.79,78.86,78.63,78.72,63172.0,63.4873,63.5437,63.3584,63.4309,63172.0
2020-07-22 10:55:00,78.72,78.73,78.6,78.7,18622.0,63.4309,63.4389,63.3342,63.4148,18622.0
2020-07-22 11:00:00,78.76,78.78,78.52,78.59,24644.0,63.4631,63.4792,63.2697,63.3261,24644.0
2020-07-22 11:05:00,78.59,78.6,78.44,78.53,15809.0,63.3261,63.3342,63.2053,63.2778,15809.0
2020-07-22 11:10:00,78.52,78.63,78.45,78.6,29985.0,63.2697,63.3584,63.2133,63.3342,29985.0
2020-07-22 11:15:00,78.6,78.84,78.6,78.82,18160.0,63.3342,63.5276,63.3342,63.5115,18160.0
2020-07-22 11:20:00,78.83,78.9,78.8,78.88,39678.0,63.5195,63.5759,63.4953,63.5598,39678.0
2020-07-22 11:25:00,78.89,78.95,78.78,78.88,65608.0,63.5679,63.6162,63.4792,63.5598,65608.0
2020-07-22 11:30:00,78.87,78.92,78.79,78.92,14976.0,63.5517,63.592,63.4873,63.592,14976.0
2020-07-22 11:35:00,78.91,79.21,78.84,79.2,94384.0,63.584,63.8257,63.5276,63.8176,94384.0
2020-07-22 11:40:00,79.2,79.31,79.15,79.21,58304.0,63.8176,63.9063,63.7774,63.8257,58304.0
2020-07-22 11:45:00,79.23,79.4,79.17,79.31,36070.0,63.8418,63.9788,63.7935,63.9063,36070.0
2020-07-22 11:50:00,79.3,79.36,79.24,79.3,34597.0,63.8982,63.9466,63.8499,63.8982,34597.0
2020-07-22 11:55:00,79.29,79.45,79.28,79.4,34061.0,63.8902,64.0191,63.8821,63.9788,34061.0
2020-07-22 12:00:00,79.41,79.49,79.38,79.44,14603.0,63.9869,64.0513,63.9627,64.011,14603.0
2020-07-22 12:05:00,79.46,79.49,79.26,79.27,23684.0,64.0271,64.0513,63.866,63.8741,23684.0
2020-07-22 12:10:00,79.28,79.42,79.28,79.37,20153.0,63.8821,63.9949,63.8821,63.9546,20153.0
2020-07-22 12:15:00,79.38,79.5,79.35,79.48,38655.0,63.9627,64.0594,63.9385,64.0433,38655.0
2020-07-22 12:20:00,79.48,79.53,79.41,79.43,36154.0,64.0433,64.0836,63.9869,64.003,36154.0
2020-07-22 12:25:00,79.43,79.45,79.32,79.33,37860.0,64.003,64.0191,63.9143,63.9224,37860.0
2020-07-22 12:30:00,79.3,79.32,79.24,79.25,15499.0,63.8982,63.9143,63.8499,63.8579,15499.0
2020-07-22 12:35:00,79.24,79.34,79.22,79.33,9965.0,63.8499,63.9305,63.8338,63.9224,9965.0
2020-07-22 12:40:00,79.32,79.33,79.27,79.31,14481.0,63.9143,63.9224,63.8741,63.9063,14481.0
2020-07-22 12:45:00,79.33,79.34,79.17,79.19,64042.0,63.9224,63.9305,63.7935,63.8096,64042.0
2020-07-22 12:50:00,79.18,79.31,79.13,79.31,68737.0,63.8015,63.9063,63.7612,63.9063,68737.0
2020-07-22 12:55:00,79.31,79.44,79.3,79.44,16334.0,63.9063,64.011,63.8982,64.011,16334.0
2020-07-22 13:00:00,79.45,79.49,79.4,79.48,16252.0,64.0191,64.0513,63.9788,64.0433,16252.0
2020-07-22 13:05:00,79.48,79.64,79.47,79.62,22938.0,64.0433,64.1722,64.0352,64.1561,22938.0
2020-07-22 13:10:00,79.62,79.82,79.57,79.76,63877.0,64.1561,64.3172,64.1158,64.2689,63877.0
2020-07-22 13:15:00,79.76,79.77,79.66,79.68,15322.0,64.2689,64.2769,64.1883,64.2044,15322.0
2020-07-22 13:20:00,79.68,79.71,79.48,79.62,72462.0,64.2044,64.2286,64.0433,64.1561,72462.0
2020-07-22 13:25:00,79.63,79.68,79.55,79.55,19491.0,64.1641,64.2044,64.0997,64.0997,19491.0
2020-07-22 13:30:00,79.55,79.6,79.42,79.53,20598.0,64.0997,64.14,63.9949,64.0836,20598.0
2020-07-22 13:35:00,79.52,79.53,79.36,79.46,31584.0,64.0755,64.0836,63.9466,64.0271,31584.0
2020-07-22 13:40:00,79.45,79.51,79.34,79.41,23513.0,64.0191,64.0674,63.9305,63.9869,23513.0
2020-07-22 13:45:00,79.39,79.43,79.28,79.32,15327.0,63.9707,64.003,63.8821,63.9143,15327.0
2020-07-22 13:50:00,79.32,79.56,79.29,79.53,15540.0,63.9143,64.1077,63.8902,64.0836,15540.0
2020-07-22 13:55:00,79.53,79.54,79.46,79.5,13163.0,64.0836,64.0916,64.0271,64.0594,13163.0
2020-07-22 14:00:00,79.49,79.72,79.48,79.71,15665.0,64.0513,64.2367,64.0433,64.2286,15665.0
2020-07-22 14:05:00,79.7,79.73,79.67,79.69,24891.0,64.2205,64.2447,64.1964,64.2125,24891.0
2020-07-22 14:10:00,79.71,79.72,79.63,79.68,16409.0,64.2286,64.2367,64.1641,64.2044,16409.0
2020-07-22 14:15:00,79.68,79.89,79.65,79.87,29487.0,64.2044,64.3736,64.1802,64.3575,29487.0
2020-07-22 14:20:00,79.88,79.93,79.86,79.92,34948.0,64.3656,64.4059,64.3495,64.3978,34948.0
2020-07-22 14:25:00,79.92,79.92,79.8,79.86,43014.0,64.3978,64.3978,64.3011,64.3495,43014.0
2020-07-22 14:30:00,79.85,79.89,79.8,79.87,27937.0,64.3414,64.3736,64.3011,64.3575,27937.0
2020-07-22 14:35:00,79.89,79.93,79.84,79.92,63309.0,64.3736,64.4059,64.3333,64.3978,63309.0
2020-07-22 14:40:00,79.91,79.93,79.82,79.85,8373.0,64.3897,64.4059,64.3172,64.3414,8373.0
2020-07-22 14:45:00,79.84,79.86,79.8,79.84,29110.0,64.3333,64.3495,64.3011,64.3333,29110.0
2020-07-22 14:50:00,79.85,79.9,79.81,79.89,17206.0,64.3414,64.3817,64.3092,64.3736,17206.0
2020-07-22 14:55:00,79.88,79.92,79.86,79.91,23491.0,64.3656,64.3978,64.3495,64.3897,23491.0
2020-07-22 15:00:00,79.9,79.94,79.84,79.88,19894.0,64.3817,64.4139,64.3333,64.3656,19894.0
2020-07-22 15:05:00,79.89,79.9,79.69,79.7,94657.0,64.3736,64.3817,64.2125,64.2205,94657.0
2020-07-22 15:10:00,79.71,79.82,79.65,79.81,15673.0,64.2286,64.3172,64.1802,64.3092,15673.0
2020-07-22 15:15:00,79.82,79.86,79.71,79.75,29531.0,64.3172,64.3495,64.2286,64.2608,29531.0
2020-07-22 15:20:00,79.77,79.82,79.73,79.74,23572.0,64.2769,64.3172,64.2447,64.2528,23572.0
2020-07-22 15:25:00,79.74,79.77,79.56,79.57,25376.0,64.2528,64.2769,64.1077,64.1158,25376.0
2020-07-22 15:30:00,79.57,79.57,79.44,79.51,50139.0,64.1158,64.1158,64.011,64.0674,50139.0
2020-07-22 15:35:00,79.51,79.59,79.5,79.58,39302.0,64.0674,64.1319,64.0594,64.1238,39302.0
2020-07-22 15:40:00,79.58,79.6,79.49,79.6,42795.0,64.1238,64.14,64.0513,64.14,42795.0
2020-07-22 15:45:00,79.59,79.85,79.57,79.8,60111.0,64.1319,64.3414,64.1158,64.3011,60111.0
2020-07-22 15:50:00,79.79,79.87,79.63,79.69,79352.0,64.2931,64.3575,64.1641,64.2125,79352.0
2020-07-22 15:55:00,79.69,79.8,79.55,79.75,285392.0,64.2125,64.3011,64.0997,64.2608,285392.0
2020-07-23 09:30:00,79.65,80.0,79.47,79.91,60807.0,64.1802,64.4623,64.0352,64.3897,60807.0
2020-07-23 09:35:00,79.93,80.29,79.9,80.14,142896.0,64.4059,64.6959,64.3817,64.5751,142896.0
2020-07-23 09:40:00,80.15,80.17,79.9,79.91,31893.0,64.5831,64.5993,64.3817,64.3897,31893.0
2020-07-23 09:45:00,79.92,80.16,79.89,79.97,48664.0,64.3978,64.5912,64.3736,64.4381,48664.0
2020-07-23 09:50:00,79.97,79.99,79.85,79.88,38789.0,64.4381,64.4542,64.3414,64.3656,38789.0
2020-07-23 09:55:00,79.86,79.99,79.75,79.98,40570.0,64.3495,64.4542,64.2608,64.4462,40570.0
2020-07-23 10:00:00,79.98,80.18,79.93,80.18,57073.0,64.4462,64.6073,64.4059,64.6073,57073.0
2020-07-23 10:05:00,80.17,80.3,80.12,80.15,36879.0,64.5993,64.704,64.559,64.5831,36879.0
2020-07-23 10:10:00,80.16,80.22,80.05,80.14,23773.0,64.5912,64.6395,64.5026,64.5751,23773.0
2020-07-23 10:15:00,80.17,80.24,80.05,80.15,18151.0,64.5993,64.6557,64.5026,64.5831,18151.0
2020-07-23 10:20:00,80.17,80.18,80.01,80.14,51467.0,64.5993,64.6073,64.4703,64.5751,51467.0
2020-07-23 10:25:00,80.16,80.37,80.16,80.37,26057.0,64.5912,64.7604,64.5912,64.7604,26057.0
2020-07-23 10:30:00,80.36,80.44,80.31,80.33,22882.0,64.7523,64.8168,64.7121,64.7282,22882.0
2020-07-23 10:35:00,80.32,80.37,80.1,80.36,24686.0,64.7201,64.7604,64.5428,64.7523,24686.0
2020-07-23 10:40:00,80.37,80.46,80.31,80.44,20545.0,64.7604,64.8329,64.7121,64.8168,20545.0
2020-07-23 10:45:00,80.44,80.6,80.39,80.4,35595.0,64.8168,64.9457,64.7765,64.7846,35595.0
2020-07-23 10:50:00,80.4,80.47,80.33,80.34,13627.0,64.7846,64.841,64.7282,64.7362,13627.0
2020-07-23 10:55:00,80.36,80.38,80.27,80.33,25171.0,64.7523,64.7685,64.6798,64.7282,25171.0
2020-07-23 11:00:00,80.34,80.43,80.28,80.42,23868.0,64.7362,64.8088,64.6879,64.8007,23868.0
2020-07-23 11:05:00,80.44,80.48,80.38,80.46,29277.0,64.8168,64.849,64.7685,64.8329,29277.0
2020-07-23 11:10:00,80.47,80.53,80.33,80.34,31987.0,64.841,64.8893,64.7282,64.7362,31987.0
2020-07-23 11:15:00,80.36,80.4,80.28,80.39,23077.0,64.7523,64.7846,64.6879,64.7765,23077.0
2020-07-23 11:20:00,80.4,80.5,80.38,80.5,22384.0,64.7846,64.8652,64.7685,64.8652,22384.0
2020-07-23 11:25:00,80.5,80.73,80.47,80.72,84702.0,64.8652,65.0505,64.841,65.0424,84702.0
2020-07-23 11:30:00,80.72,80.81,80.67,80.73,47517.0,65.0424,65.1149,65.0021,65.0505,47517.0
2020-07-23 11:35:00,80.72,80.86,80.69,80.82,29881.0,65.0424,65.1552,65.0183,65.123,29881.0
2020-07-23 11:40:00,80.81,81.0,80.81,80.91,97709.0,65.1149,65.268,65.1149,65.1955,97709.0
2020-07-23 11:45:00,80.92,81.08,80.86,81.08,115293.0,65.2036,65.3325,65.1552,65.3325,115293.0
2020-07-23 11:50:00,81.06,81.1,80.75,80.78,83359.0,65.3164,65.3486,65.0666,65.0908,83359.0
2020-07-23 11:55:00,80.77,80.81,80.65,80.66,18636.0,65.0827,65.1149,64.986,64.9941,18636.0
2020-07-23 12:00:00,80.65,80.72,80.57,80.62,17774.0,64.986,65.0424,64.9216,64.9619,17774.0
2020-07-23 12:05:00,80.62,80.72,80.6,80.72,17363.0,64.9619,65.0424,64.9457,65.0424,17363.0
2020-07-23 12:10:00,80.72,80.9,80.67,80.89,61142.0,65.0424,65.1875,65.0021,65.1794,61142.0
2020-07-23 12:15:00,80.89,80.93,80.8,80.88,52015.0,65.1794,65.2116,65.1069,65.1714,52015.0
2020-07-23 12:20:00,80.89,80.99,80.87,80.97,21105.0,65.1794,65.26,65.1633,65.2439,21105.0
2020-07-23 12:25:00,80.98,81.14,80.95,81.13,45152.0,65.2519,65.3809,65.2278,65.3728,45152.0
2020-07-23 12:30:00,81.12,81.23,81.1,81.16,33647.0,65.3647,65.4534,65.3486,65.397,33647.0
2020-07-23 12:35:00,81.18,81.19,80.93,81.03,38944.0,65.4131,65.4211,65.2116,65.2922,38944.0
2020-07-23 12:40:00,81.02,81.02,80.86,80.9,32019.0,65.2842,65.2842,65.1552,65.1875,32019.0
2020-07-23 12:45:00,80.89,80.89,80.81,80.87,31285.0,65.1794,65.1794,65.1149,65.1633,31285.0
2020-07-23 12:50:00,80.87,80.95,80.85,80.93,40176.0,65.1633,65.2278,65.1472,65.2116,40176.0
2020-07-23 12:55:00,80.93,80.98,80.89,80.96,28693.0,65.2116,65.2519,65.1794,65.2358,28693.0
2020-07-23 13:00:00,80.96,81.09,80.95,81.06,21728.0,65.2358,65.3406,65.2278,65.3164,21728.0
2020-07-23 13:05:00,81.06,81.11,80.99,81.01,16556.0,65.3164,65.3567,65.26,65.2761,16556.0
2020-07-23 13:10:00,81.01,81.03,80.96,80.97,12553.0,65.2761,65.2922,65.2358,65.2439,12553.0
2020-07-23 13:15:00,80.97,80.97,80.81,80.85,19359.0,65.2439,65.2439,65.1149,65.1472,19359.0
2020-07-23 13:20:00,80.86,80.93,80.84,80.84,13528.0,65.1552,65.2116,65.1391,65.1391,13528.0
2020-07-23 13:25:00,80.83,80.88,80.77,80.86,65948.0,65.1311,65.1714,65.0827,65.1552,65948.0
2020-07-23 13:30:00,80.87,80.97,80.84,80.92,55927.0,65.1633,65.2439,65.1391,65.2036,55927.0
2020-07-23 13:35:00,80.95,81.02,80.92,80.92,14019.0,65.2278,65.2842,65.2036,65.2036,14019.0
2020-07-23 13:40:00,80.92,80.96,80.8,80.86,27813.0,65.2036,65.2358,65.1069,65.1552,27813.0
2020-07-23 13:45:00,80.86,80.88,80.75,80.81,31098.0,65.1552,65.1714,65.0666,65.1149,31098.0
2020-07-23 13:50:00,80.8,80.92,80.69,80.7,30330.0,65.1069,65.2036,65.0183,65.0263,30330.0
2020-07-23 13:55:00,80.7,80.71,80.52,80.63,35524.0,65.0263,65.0344,64.8813,64.9699,35524.0
2020-07-23 14:00:00,80.62,80.71,80.3,80.42,91662.0,64.9619,65.0344,64.704,64.8007,91662.0
2020-07-23 14:05:00,80.44,80.57,80.35,80.36,24561.0,64.8168,64.9216,64.7443,64.7523,24561.0
2020-07-23 14:10:00,80.34,80.38,80.27,80.35,32747.0,64.7362,64.7685,64.6798,64.7443,32747.0
2020-07-23 14:15:00,80.34,80.35,80.18,80.27,49138.0,64.7362,64.7443,64.6073,64.6798,49138.0
2020-07-23 14:20:00,80.26,80.37,80.16,80.33,43636.0,64.6718,64.7604,64.5912,64.7282,43636.0
2020-07-23 14:25:00,80.33,80.36,80.19,80.3,46675.0,64.7282,64.7523,64.6154,64.704,46675.0
2020-07-23 14:30:00,80.29,80.36,80.26,80.33,49530.0,64.6959,64.7523,64.6718,64.7282,49530.0
2020-07-23 14:35:00,80.32,80.32,80.14,80.21,22870.0,64.7201,64.7201,64.5751,64.6315,22870.0
2020-07-23 14:40:00,80.21,80.34,80.21,80.33,33493.0,64.6315,64.7362,64.6315,64.7282,33493.0
2020-07-23 14:45:00,80.34,80.4,80.2,80.35,27650.0,64.7362,64.7846,64.6234,64.7443,27650.0
2020-07-23 14:50:00,80.35,80.52,80.35,80.5,20513.0,64.7443,64.8813,64.7443,64.8652,20513.0
2020-07-23 14:55:00,80.48,80.49,80.37,80.38,26064.0,64.849,64.8571,64.7604,64.7685,26064.0
2020-07-23 15:00:00,80.39,80.52,80.38,80.52,22749.0,64.7765,64.8813,64.7685,64.8813,22749.0
2020-07-23 15:05:00,80.52,80.52,80.33,80.44,36228.0,64.8813,64.8813,64.7282,64.8168,36228.0
2020-07-23 15:10:00,80.44,80.51,80.39,80.43,28354.0,64.8168,64.8732,64.7765,64.8088,28354.0
2020-07-23 15:15:00,80.44,80.6,80.41,80.58,32940.0,64.8168,64.9457,64.7926,64.9296,32940.0
2020-07-23 15:20:00,80.58,80.65,80.38,80.38,43875.0,64.9296,64.986,64.7685,64.7685,43875.0
2020-07-23 15:25:00,80.36,80.46,80.3,80.45,53604.0,64.7523,64.8329,64.704,64.8249,53604.0
2020-07-23 15:30:00,80.44,80.45,80.08,80.26,103560.0,64.8168,64.8249,64.5267,64.6718,103560.0
2020-07-23 15:35:00,80.24,80.34,80.15,80.17,58576.0,64.6557,64.7362,64.5831,64.5993,58576.0
2020-07-23 15:40:00,80.16,80.27,80.12,80.22,60734.0,64.5912,64.6798,64.559,64.6395,60734.0
2020-07-23 15:45:00,80.18,80.36,80.15,80.29,87571.0,64.6073,64.7523,64.5831,64.6959,87571.0
2020-07-23 15:50:00,80.26,80.3,80.11,80.27,98225.0,64.6718,64.704,64.5509,64.6798,98225.0
2020-07-23 15:55:00,80.27,80.64,80.24,80.6,303122.0,64.6798,64.978,64.6557,64.9457,303122.0
2020-07-24 09:30:00,80.66,81.53,80.63,81.45,111290.0,64.9941,65.6951,64.9699,65.6306,111290.0
2020-07-24 09:35:00,81.49,81.72,81.38,81.66,54128.0,65.6629,65.8482,65.5742,65.7999,54128.0
2020-07-24 09:40:00,81.67,81.88,81.61,81.72,45568.0,65.8079,65.9771,65.7596,65.8482,45568.0
2020-07-24 09:45:00,81.7,81.83,81.62,81.76,57117.0,65.8321,65.9368,65.7676,65.8804,57117.0
2020-07-24 09:50:00,81.77,81.93,81.43,81.45,49974.0,65.8885,66.0174,65.6145,65.6306,49974.0
2020-07-24 09:55:00,81.45,81.52,81.18,81.21,42173.0,65.6306,65.6871,65.4131,65.4373,42173.0
2020-07-24 10:00:00,81.2,81.31,81.12,81.28,38152.0,65.4292,65.5178,65.3647,65.4937,38152.0
2020-07-24 10:05:00,81.28,81.42,81.19,81.37,39784.0,65.4937,65.6065,65.4211,65.5662,39784.0
2020-07-24 10:10:00,81.36,81.36,81.17,81.23,34989.0,65.5581,65.5581,65.405,65.4534,34989.0
2020-07-24 10:15:00,81.23,81.37,81.16,81.27,23721.0,65.4534,65.5662,65.397,65.4856,23721.0
2020-07-24 10:20:00,81.29,81.32,81.2,81.31,22845.0,65.5017,65.5259,65.4292,65.5178,22845.0
2020-07-24 10:25:00,81.3,81.4,81.2,81.34,30847.0,65.5098,65.5904,65.4292,65.542,30847.0
2020-07-24 10:30:00,81.34,81.43,81.14,81.2,21508.0,65.542,65.6145,65.3809,65.4292,21508.0
2020-07-24 10:35:00,81.22,81.31,81.14,81.25,27345.0,65.4453,65.5178,65.3809,65.4695,27345.0
2020-07-24 10:40:00,81.25,81.3,81.1,81.19,41718.0,65.4695,65.5098,65.3486,65.4211,41718.0
2020-07-24 10:45:00,81.19,81.3,81.17,81.28,21336.0,65.4211,65.5098,65.405,65.4937,21336.0
2020-07-24 10:50:00,81.3,81.46,81.24,81.37,22987.0,65.5098,65.6387,65.4614,65.5662,22987.0
2020-07-24 10:55:00,81.34,81.38,81.16,81.35,30322.0,65.542,65.5742,65.397,65.5501,30322.0
2020-07-24 11:00:00,81.35,81.55,81.3,81.54,34736.0,65.5501,65.7112,65.5098,65.7032,34736.0
2020-07-24 11:05:00,81.53,81.61,81.46,81.55,44158.0,65.6951,65.7596,65.6387,65.7112,44158.0
2020-07-24 11:10:00,81.57,81.64,81.55,81.55,31921.0,65.7273,65.7837,65.7112,65.7112,31921.0
2020-07-24 11:15:00,81.55,81.68,81.52,81.55,78591.0,65.7112,65.816,65.6871,65.7112,78591.0
2020-07-24 11:20:00,81.54,81.63,81.43,81.55,121786.0,65.7032,65.7757,65.6145,65.7112,121786.0
2020-07-24 11:25:00,81.56,81.63,81.31,81.35,34603.0,65.7193,65.7757,65.5178,65.5501,34603.0
2020-07-24 11:30:00,81.33,81.38,81.22,81.24,101585.0,65.534,65.5742,65.4453,65.4614,101585.0
2020-07-24 11:35:00,81.23,81.35,81.23,81.33,44302.0,65.4534,65.5501,65.4534,65.534,44302.0
2020-07-24 11:40:00,81.32,81.32,81.07,81.09,176088.0,65.5259,65.5259,65.3245,65.3406,176088.0
2020-07-24 11:45:00,81.09,81.12,81.02,81.03,65057.0,65.3406,65.3647,65.2842,65.2922,65057.0
2020-07-24 11:50:00,81.04,81.1,81.02,81.08,21311.0,65.3003,65.3486,65.2842,65.3325,21311.0
2020-07-24 11:55:00,81.07,81.14,81.02,81.07,22789.0,65.3245,65.3809,65.2842,65.3245,22789.0
2020-07-24 12:00:00,81.08,81.14,80.89,80.9,56966.0,65.3325,65.3809,65.1794,65.1875,56966.0
2020-07-24 12:05:00,80.91,80.95,80.76,80.92,95338.0,65.1955,65.2278,65.0747,65.2036,95338.0
2020-07-24 12:10:00,80.92,81.08,80.91,80.98,58667.0,65.2036,65.3325,65.1955,65.2519,58667.0
2020-07-24 12:15:00,80.97,80.98,80.85,80.89,24407.0,65.2439,65.2519,65.1472,65.1794,24407.0
2020-07-24 12:20:00,80.9,80.97,80.79,80.86,27243.0,65.1875,65.2439,65.0988,65.1552,27243.0
2020-07-24 12:25:00,80.86,80.93,80.77,80.81,24173.0,65.1552,65.2116,65.0827,65.1149,24173.0
2020-07-24 12:30:00,80.81,80.98,80.8,80.95,15409.0,65.1149,65.2519,65.1069,65.2278,15409.0
2020-07-24 12:35:00,80.96,81.02,80.9,80.94,16763.0,65.2358,65.2842,65.1875,65.2197,16763.0
2020-07-24 12:40:00,80.93,80.96,80.87,80.9,13680.0,65.2116,65.2358,65.1633,65.1875,13680.0
2020-07-24 12:45:00,80.91,80.93,80.83,80.88,20880.0,65.1955,65.2116,65.1311,65.1714,20880.0
2020-07-24 12:50:00,80.86,80.9,80.74,80.79,19819.0,65.1552,65.1875,65.0585,65.0988,19819.0
2020-07-24 12:55:00,80.78,80.82,80.59,80.59,185225.0,65.0908,65.123,64.9377,64.9377,185225.0
2020-07-24 13:00:00,80.59,80.7,80.53,80.64,25451.0,64.9377,65.0263,64.8893,64.978,25451.0
2020-07-24 13:05:00,80.64,80.66,80.53,80.55,12557.0,64.978,64.9941,64.8893,64.9054,12557.0
2020-07-24 13:10:00,80.56,80.64,80.46,80.51,25583.0,64.9135,64.978,64.8329,64.8732,25583.0
2020-07-24 13:15:00,80.52,80.64,80.45,80.63,14434.0,64.8813,64.978,64.8249,64.9699,14434.0
2020-07-24 13:20:00,80.64,80.7,80.62,80.69,11304.0,64.978,65.0263,64.9619,65.0183,11304.0
2020-07-24 13:25:00,80.72,80.73,80.58,80.58,11808.0,65.0424,65.0505,64.9296,64.9296,11808.0
2020-07-24 13:30:00,80.59,80.63,80.5,80.51,22185.0,64.9377,64.9699,64.8652,64.8732,22185.0
2020-07-24 13:35:00,80.52,80.53,80.41,80.42,17508.0,64.8813,64.8893,64.7926,64.8007,17508.0
2020-07-24 13:40:00,80.4,80.41,80.33,80.37,18673.0,64.7846,64.7926,64.7282,64.7604,18673.0
2020-07-24 13:45:00,80.37,80.42,80.35,80.37,20625.0,64.7604,64.8007,64.7443,64.7604,20625.0
2020-07-24 13:50:00,80.36,80.36,80.18,80.36,20678.0,64.7523,64.7523,64.6073,64.7523,20678.0
2020-07-24 13:55:00,80.37,80.42,80.29,80.3,17639.0,64.7604,64.8007,64.6959,64.704,17639.0
2020-07-24 14:00:00,80.31,80.33,80.27,80.27,19069.0,64.7121,64.7282,64.6798,64.6798,19069.0
2020-07-24 14:05:00,80.27,80.34,80.25,80.3,16094.0,64.6798,64.7362,64.6637,64.704,16094.0
2020-07-24 14:10:00,80.31,80.43,80.29,80.42,14119.0,64.7121,64.8088,64.6959,64.8007,14119.0
2020-07-24 14:15:00,80.42,80.46,80.3,80.31,17993.0,64.8007,64.8329,64.704,64.7121,17993.0
2020-07-24 14:20:00,80.32,80.5,80.32,80.45,20863.0,64.7201,64.8652,64.7201,64.8249,20863.0
2020-07-24 14:25:00,80.46,80.48,80.36,80.47,20917.0,64.8329,64.849,64.7523,64.841,20917.0
2020-07-24 14:30:00,80.47,80.52,80.43,80.48,13290.0,64.841,64.8813,64.8088,64.849,13290.0
2020-07-24 14:35:00,80.48,80.52,80.46,80.48,15895.0,64.849,64.8813,64.8329,64.849,15895.0
2020-07-24 14:40:00,80.49,80.54,80.39,80.4,18874.0,64.8571,64.8974,64.7765,64.7846,18874.0
2020-07-24 14:45:00,80.41,80.56,80.39,80.54,11246.0,64.7926,64.9135,64.7765,64.8974,11246.0
2020-07-24 14:50:00,80.53,80.54,80.42,80.42,17831.0,64.8893,64.8974,64.8007,64.8007,17831.0
2020-07-24 14:55:00,80.43,80.47,80.39,80.47,19634.0,64.8088,64.841,64.7765,64.841,19634.0
2020-07-24 15:00:00,80.45,80.5,80.36,80.49,27461.0,64.8249,64.8652,64.7523,64.8571,27461.0
2020-07-24 15:05:00,80.48,80.49,80.39,80.43,28272.0,64.849,64.8571,64.7765,64.8088,28272.0
2020-07-24 15:10:00,80.43,80.44,80.27,80.27,41918.0,64.8088,64.8168,64.6798,64.6798,41918.0
2020-07-24 15:15:00,80.28,80.29,80.12,80.18,42750.0,64.6879,64.6959,64.559,64.6073,42750.0
2020-07-24 15:20:00,80.18,80.26,80.15,80.16,41227.0,64.6073,64.6718,64.5831,64.5912,41227.0
2020-07-24 15:25:00,80.16,80.2,80.13,80.16,37461.0,64.5912,64.6234,64.567,64.5912,37461.0
2020-07-24 15:30:00,80.15,80.22,80.1,80.17,45787.0,64.5831,64.6395,64.5428,64.5993,45787.0
2020-07-24 15:35:00,80.17,80.42,80.17,80.34,48220.0,64.5993,64.8007,64.5993,64.7362,48220.0
2020-07-24 15:40:00,80.33,80.39,80.3,80.32,84414.0,64.7282,64.7765,64.704,64.7201,84414.0
2020-07-24 15:45:00,80.3,80.45,80.29,80.32,68084.0,64.704,64.8249,64.6959,64.7201,68084.0
2020-07-24 15:50:00,80.32,80.62,80.32,80.48,93564.0,64.7201,64.9619,64.7201,64.849,93564.0
2020-07-24 15:55:00,80.47,80.54,80.37,80.41,207529.0,64.841,64.8974,64.7604,64.7926,207529.0
2020-07-27 09:30:00,80.55,80.83,80.15,80.82,136652.0,64.9054,65.1311,64.5831,65.123,136652.0
2020-07-27 09:35:00,80.8,80.9,80.68,80.83,137672.0,65.1069,65.1875,65.0102,65.1311,137672.0
2020-07-27 09:40:00,80.8,81.21,80.76,81.01,90325.0,65.1069,65.4373,65.0747,65.2761,90325.0
2020-07-27 09:45:00,80.98,81.03,80.53,80.53,45657.0,65.2519,65.2922,64.8893,64.8893,45657.0
2020-07-27 09:50:00,80.52,80.57,80.37,80.39,31652.0,64.8813,64.9216,64.7604,64.7765,31652.0
2020-07-27 09:55:00,80.36,80.39,80.17,80.28,21611.0,64.7523,64.7765,64.5993,64.6879,21611.0
2020-07-27 10:00:00,80.24,80.33,80.12,80.21,39909.0,64.6557,64.7282,64.559,64.6315,39909.0
2020-07-27 10:05:00,80.23,80.49,80.23,80.45,22952.0,64.6476,64.8571,64.6476,64.8249,22952.0
2020-07-27 10:10:00,80.45,80.46,80.04,80.1,56756.0,64.8249,64.8329,64.4945,64.5428,56756.0
2020-07-27 10:15:00,80.07,80.1,79.8,79.95,33196.0,64.5187,64.5428,64.3011,64.422,33196.0
2020-07-27 10:20:00,79.94,80.08,79.86,79.98,27198.0,64.4139,64.5267,64.3495,64.4462,27198.0
2020-07-27 10:25:00,79.98,80.07,79.86,80.01,13794.0,64.4462,64.5187,64.3495,64.4703,13794.0
2020-07-27 10:30:00,79.96,80.01,79.73,79.81,47301.0,64.43,64.4703,64.2447,64.3092,47301.0
2020-07-27 10:35:00,79.81,80.06,79.81,79.94,33461.0,64.3092,64.5106,64.3092,64.4139,33461.0
2020-07-27 10:40:00,79.93,80.02,79.9,80.0,13132.0,64.4059,64.4784,64.3817,64.4623,13132.0
2020-07-27 10:45:00,79.99,80.16,79.99,80.1,13920.0,64.4542,64.5912,64.4542,64.5428,13920.0
2020-07-27 10:50:00,80.09,80.12,80.0,80.08,11171.0,64.5348,64.559,64.4623,64.5267,11171.0
2020-07-27 10:55:00,80.09,80.16,80.06,80.06,10307.0,64.5348,64.5912,64.5106,64.5106,10307.0
2020-07-27 11:00:00,80.05,80.11,80.01,80.03,6774.0,64.5026,64.5509,64.4703,64.4864,6774.0
2020-07-27 11:05:00,80.03,80.17,80.01,80.09,8325.0,64.4864,64.5993,64.4703,64.5348,8325.0
2020-07-27 11:10:00,80.1,80.25,80.08,80.25,9002.0,64.5428,64.6637,64.5267,64.6637,9002.0
2020-07-27 11:15:00,80.27,80.33,80.23,80.31,11347.0,64.6798,64.7282,64.6476,64.7121,11347.0
2020-07-27 11:20:00,80.3,80.38,80.28,80.31,10006.0,64.704,64.7685,64.6879,64.7121,10006.0
2020-07-27 11:25:00,80.31,80.33,80.19,80.19,15592.0,64.7121,64.7282,64.6154,64.6154,15592.0
2020-07-27 11:30:00,80.22,80.28,80.11,80.15,14246.0,64.6395,64.6879,64.5509,64.5831,14246.0
2020-07-27 11:35:00,80.12,80.13,80.0,80.09,8539.0,64.559,64.567,64.4623,64.5348,8539.0
2020-07-27 11:40:00,80.06,80.09,79.98,80.01,6613.0,64.5106,64.5348,64.4462,64.4703,6613.0
2020-07-27 11:45:00,80.01,80.04,79.93,79.96,5313.0,64.4703,64.4945,64.4059,64.43,5313.0
2020-07-27 11:50:00,79.99,80.05,79.98,80.01,4505.0,64.4542,64.5026,64.4462,64.4703,4505.0
2020-07-27 11:55:00,80.03,80.15,80.03,80.08,9473.0,64.4864,64.5831,64.4864,64.5267,9473.0
2020-07-27 12:00:00,80.09,80.2,80.07,80.19,6383.0,64.5348,64.6234,64.5187,64.6154,6383.0
2020-07-27 12:05:00,80.2,80.2,80.1,80.19,14524.0,64.6234,64.6234,64.5428,64.6154,14524.0
2020-07-27 12:10:00,80.19,80.21,80.13,80.13,20021.0,64.6154,64.6315,64.567,64.567,20021.0
2020-07-27 12:15:00,80.12,80.13,80.04,80.06,8183.0,64.559,64.567,64.4945,64.5106,8183.0
2020-07-27 12:20:00,80.06,80.12,79.99,80.1,18644.0,64.5106,64.559,64.4542,64.5428,18644.0
2020-07-27 12:25:00,80.09,80.09,80.03,80.09,8929.0,64.5348,64.5348,64.4864,64.5348,8929.0
2020-07-27 12:30:00,80.1,80.14,80.04,80.05,7043.0,64.5428,64.5751,64.4945,64.5026,7043.0
2020-07-27 12:35:00,80.06,80.08,79.96,79.96,6531.0,64.5106,64.5267,64.43,64.43,6531.0
2020-07-27 12:40:00,79.96,79.98,79.87,79.87,5687.0,64.43,64.4462,64.3575,64.3575,5687.0
2020-07-27 12:45:00,79.89,79.91,79.86,79.88,8359.0,64.3736,64.3897,64.3495,64.3656,8359.0
2020-07-27 12:50:00,79.89,79.94,79.87,79.88,7256.0,64.3736,64.4139,64.3575,64.3656,7256.0
2020-07-27 12:55:00,79.89,79.93,79.88,79.89,6934.0,64.3736,64.4059,64.3656,64.3736,6934.0
2020-07-27 13:00:00,79.88,79.92,79.86,79.92,9962.0,64.3656,64.3978,64.3495,64.3978,9962.0
2020-07-27 13:05:00,79.92,79.95,79.84,79.93,21814.0,64.3978,64.422,64.3333,64.4059,21814.0
2020-07-27 13:10:00,79.93,80.06,79.93,79.97,11294.0,64.4059,64.5106,64.4059,64.4381,11294.0
2020-07-27 13:15:00,79.95,79.96,79.9,79.94,16787.0,64.422,64.43,64.3817,64.4139,16787.0
2020-07-27 13:20:00,79.94,79.94,79.86,79.93,9085.0,64.4139,64.4139,64.3495,64.4059,9085.0
2020-07-27 13:25:00,79.92,79.99,79.91,79.96,9911.0,64.3978,64.4542,64.3897,64.43,9911.0
2020-07-27 13:30:00,80.0,80.01,79.93,79.98,6410.0,64.4623,64.4703,64.4059,64.4462,6410.0
2020-07-27 13:35:00,79.98,79.99,79.9,79.95,12993.0,64.4462,64.4542,64.3817,64.422,12993.0
2020-07-27 13:40:00,79.95,80.2,79.94,80.12,29088.0,64.422,64.6234,64.4139,64.559,29088.0
2020-07-27 13:45:00,80.11,80.24,80.1,80.15,9497.0,64.5509,64.6557,64.5428,64.5831,9497.0
2020-07-27 13:50:00,80.13,80.18,80.1,80.14,6256.0,64.567,64.6073,64.5428,64.5751,6256.0
2020-07-27 13:55:00,80.19,80.26,80.17,80.23,12140.0,64.6154,64.6718,64.5993,64.6476,12140.0
2020-07-27 14:00:00,80.23,80.25,80.07,80.08,22582.0,64.6476,64.6637,64.5187,64.5267,22582.0
2020-07-27 14:05:00,80.07,80.13,80.06,80.1,14089.0,64.5187,64.567,64.5106,64.5428,14089.0
2020-07-27 14:10:00,80.09,80.1,79.99,80.01,11718.0,64.5348,64.5428,64.4542,64.4703,11718.0
2020-07-27 14:15:00,80.03,80.03,79.96,80.0,5961.0,64.4864,64.4864,64.43,64.4623,5961.0
2020-07-27 14:20:00,80.0,80.0,79.87,79.88,7202.0,64.4623,64.4623,64.3575,64.3656,7202.0
2020-07-27 14:25:00,79.88,79.89,79.8,79.86,9028.0,64.3656,64.3736,64.3011,64.3495,9028.0
2020-07-27 14:30:00,79.86,79.93,79.86,79.91,8815.0,64.3495,64.4059,64.3495,64.3897,8815.0
2020-07-27 14:35:00,79.92,80.0,79.91,79.95,9309.0,64.3978,64.4623,64.3897,64.422,9309.0
2020-07-27 14:40:00,79.94,79.97,79.87,79.93,7225.0,64.4139,64.4381,64.3575,64.4059,7225.0
2020-07-27 14:45:00,79.94,79.96,79.83,79.86,12789.0,64.4139,64.43,64.3253,64.3495,12789.0
2020-07-27 14:50:00,79.87,79.95,79.86,79.91,7472.0,64.3575,64.422,64.3495,64.3897,7472.0
2020-07-27 14:55:00,79.9,79.91,79.79,79.83,13693.0,64.3817,64.3897,64.2931,64.3253,13693.0
2020-07-27 15:00:00,79.84,79.9,79.77,79.78,11640.0,64.3333,64.3817,64.2769,64.285,11640.0
2020-07-27 15:05:00,79.79,79.85,79.77,79.79,13301.0,64.2931,64.3414,64.2769,64.2931,13301.0
2020-07-27 15:10:00,79.78,79.8,79.59,79.65,27962.0,64.285,64.3011,64.1319,64.1802,27962.0
2020-07-27 15:15:00,79.66,79.76,79.64,79.68,23006.0,64.1883,64.2689,64.1722,64.2044,23006.0
2020-07-27 15:20:00,79.67,79.78,79.65,79.74,17587.0,64.1964,64.285,64.1802,64.2528,17587.0
2020-07-27 15:25:00,79.73,79.95,79.73,79.89,32082.0,64.2447,64.422,64.2447,64.3736,32082.0
2020-07-27 15:30:00,79.9,79.99,79.87,79.99,40107.0,64.3817,64.4542,64.3575,64.4542,40107.0
2020-07-27 15:35:00,80.0,80.05,79.94,79.99,41896.0,64.4623,64.5026,64.4139,64.4542,41896.0
2020-07-27 15:40:00,80.0,80.08,79.99,80.04,35408.0,64.4623,64.5267,64.4542,64.4945,35408.0
2020-07-27 15:45:00,80.04,80.21,80.01,80.14,53228.0,64.4945,64.6315,64.4703,64.5751,53228.0
2020-07-27 15:50:00,80.14,80.18,80.04,80.17,51320.0,64.5751,64.6073,64.4945,64.5993,51320.0
2020-07-27 15:55:00,80.17,80.29,80.15,80.24,135214.0,64.5993,64.6959,64.5831,64.6557,135214.0
2020-07-28 09:30:00,80.2,81.09,80.0,80.95,164316.0,64.6234,65.3406,64.4623,65.2278,164316.0
2020-07-28 09:35:00,80.95,81.08,80.66,80.81,67176.0,65.2278,65.3325,64.9941,65.1149,67176.0
2020-07-28 09:40:00,80.81,81.06,80.79,80.95,20270.0,65.1149,65.3164,65.0988,65.2278,20270.0
2020-07-28 09:45:00,80.91,81.19,80.88,81.06,42263.0,65.1955,65.4211,65.1714,65.3164,42263.0
2020-07-28 09:50:00,81.06,81.07,80.66,80.75,42308.0,65.3164,65.3245,64.9941,65.0666,42308.0
2020-07-28 09:55:00,80.75,80.99,80.65,80.89,55425.0,65.0666,65.26,64.986,65.1794,55425.0
2020-07-28 10:00:00,80.85,81.11,80.8,81.01,41082.0,65.1472,65.3567,65.1069,65.2761,41082.0
2020-07-28 10:05:00,81.02,81.2,80.92,81.11,20176.0,65.2842,65.4292,65.2036,65.3567,20176.0
2020-07-28 10:10:00,81.11,81.3,81.05,81.3,16065.0,65.3567,65.5098,65.3083,65.5098,16065.0
2020-07-28 10:15:00,81.32,81.62,81.29,81.61,32538.0,65.5259,65.7676,65.5017,65.7596,32538.0
2020-07-28 10:20:00,81.58,81.58,81.33,81.53,21931.0,65.7354,65.7354,65.534,65.6951,21931.0
2020-07-28 10:25:00,81.52,81.83,81.51,81.81,14626.0,65.6871,65.9368,65.679,65.9207,14626.0
2020-07-28 10:30:00,81.82,81.98,81.72,81.95,32034.0,65.9288,66.0577,65.8482,66.0335,32034.0
2020-07-28 10:35:00,81.91,81.96,81.84,81.9,28397.0,66.0013,66.0416,65.9449,65.9932,28397.0
2020-07-28 10:40:00,81.92,81.94,81.84,81.9,27189.0,66.0094,66.0255,65.9449,65.9932,27189.0
2020-07-28 10:45:00,81.9,82.13,81.85,82.12,60915.0,65.9932,66.1786,65.953,66.1705,60915.0
2020-07-28 10:50:00,82.11,82.12,81.88,81.95,63598.0,66.1625,66.1705,65.9771,66.0335,63598.0
2020-07-28 10:55:00,81.98,82.06,81.88,81.93,25817.0,66.0577,66.1222,65.9771,66.0174,25817.0
2020-07-28 11:00:00,81.95,81.99,81.91,81.96,25801.0,66.0335,66.0658,66.0013,66.0416,25801.0
2020-07-28 11:05:00,81.96,82.14,81.96,82.14,16431.0,66.0416,66.1866,66.0416,66.1866,16431.0
2020-07-28 11:10:00,82.15,82.3,82.15,82.25,38012.0,66.1947,66.3156,66.1947,66.2753,38012.0
2020-07-28 11:15:00,82.24,82.27,82.1,82.17,28504.0,66.2672,66.2914,66.1544,66.2108,28504.0
2020-07-28 11:20:00,82.16,82.26,82.16,82.26,20219.0,66.2027,66.2833,66.2027,66.2833,20219.0
2020-07-28 11:25:00,82.27,82.39,82.24,82.38,23067.0,66.2914,66.3881,66.2672,66.38,23067.0
2020-07-28 11:30:00,82.37,82.47,82.34,82.36,49999.0,66.372,66.4525,66.3478,66.3639,49999.0
2020-07-28 11:35:00,82.34,82.49,82.32,82.48,27058.0,66.3478,66.4687,66.3317,66.4606,27058.0
2020-07-28 11:40:00,82.46,82.52,82.31,82.31,96384.0,66.4445,66.4928,66.3236,66.3236,96384.0
2020-07-28 11:45:00,82.31,82.33,82.08,82.18,22922.0,66.3236,66.3397,66.1383,66.2189,22922.0
2020-07-28 11:50:00,82.17,82.29,82.07,82.19,18084.0,66.2108,66.3075,66.1302,66.2269,18084.0
2020-07-28 11:55:00,82.19,82.19,82.02,82.06,30410.0,66.2269,66.2269,66.0899,66.1222,30410.0
2020-07-28 12:00:00,82.06,82.08,81.9,81.9,26569.0,66.1222,66.1383,65.9932,65.9932,26569.0
2020-07-28 12:05:00,81.88,81.95,81.81,81.84,22764.0,65.9771,66.0335,65.9207,65.9449,22764.0
2020-07-28 12:10:00,81.82,81.89,81.76,81.83,9617.0,65.9288,65.9852,65.8804,65.9368,9617.0
2020-07-28 12:15:00,81.84,81.89,81.82,81.84,15305.0,65.9449,65.9852,65.9288,65.9449,15305.0
2020-07-28 12:20:00,81.83,81.9,81.82,81.83,12425.0,65.9368,65.9932,65.9288,65.9368,12425.0
2020-07-28 12:25:00,81.79,81.79,81.59,81.59,10615.0,65.9046,65.9046,65.7435,65.7435,10615.0
2020-07-28 12:30:00,81.61,81.64,81.58,81.62,17964.0,65.7596,65.7837,65.7354,65.7676,17964.0
2020-07-28 12:35:00,81.61,81.77,81.51,81.76,19279.0,65.7596,65.8885,65.679,65.8804,19279.0
2020-07-28 12:40:00,81.74,81.78,81.69,81.71,11902.0,65.8643,65.8966,65.824,65.8401,11902.0
2020-07-28 12:45:00,81.69,81.78,81.59,81.74,27674.0,65.824,65.8966,65.7435,65.8643,27674.0
2020-07-28 12:50:00,81.75,81.75,81.65,81.73,77908.0,65.8724,65.8724,65.7918,65.8563,77908.0
2020-07-28 12:55:00,81.73,81.77,81.59,81.61,25673.0,65.8563,65.8885,65.7435,65.7596,25673.0
2020-07-28 13:00:00,81.62,81.69,81.59,81.6,17972.0,65.7676,65.824,65.7435,65.7515,17972.0
2020-07-28 13:05:00,81.61,81.79,81.6,81.78,16808.0,65.7596,65.9046,65.7515,65.8966,16808.0
2020-07-28 13:10:00,81.77,81.77,81.65,81.75,12849.0,65.8885,65.8885,65.7918,65.8724,12849.0
2020-07-28 13:15:00,81.76,82.0,81.74,81.98,24038.0,65.8804,66.0738,65.8643,66.0577,24038.0
2020-07-28 13:20:00,81.99,82.09,81.98,82.07,17490.0,66.0658,66.1463,66.0577,66.1302,17490.0
2020-07-28 13:25:00,82.07,82.13,82.06,82.11,12149.0,66.1302,66.1786,66.1222,66.1625,12149.0
2020-07-28 13:30:00,82.13,82.22,82.07,82.12,19579.0,66.1786,66.2511,66.1302,66.1705,19579.0
2020-07-28 13:35:00,82.12,82.2,82.12,82.16,7425.0,66.1705,66.235,66.1705,66.2027,7425.0
2020-07-28 13:40:00,82.17,82.2,82.09,82.18,17355.0,66.2108,66.235,66.1463,66.2189,17355.0
2020-07-28 13:45:00,82.18,82.26,82.16,82.24,17235.0,66.2189,66.2833,66.2027,66.2672,17235.0
2020-07-28 13:50:00,82.23,82.31,82.22,82.26,46125.0,66.2592,66.3236,66.2511,66.2833,46125.0
2020-07-28 13:55:00,82.26,82.33,82.19,82.31,23726.0,66.2833,66.3397,66.2269,66.3236,23726.0
2020-07-28 14:00:00,82.31,82.33,82.17,82.18,18548.0,66.3236,66.3397,66.2108,66.2189,18548.0
2020-07-28 14:05:00,82.19,82.22,82.13,82.2,19561.0,66.2269,66.2511,66.1786,66.235,19561.0
2020-07-28 14:10:00,82.2,82.25,82.19,82.22,37029.0,66.235,66.2753,66.2269,66.2511,37029.0
2020-07-28 14:15:00,82.22,82.23,82.15,82.23,28768.0,66.2511,66.2592,66.1947,66.2592,28768.0
2020-07-28 14:20:00,82.24,82.27,82.12,82.24,16741.0,66.2672,66.2914,66.1705,66.2672,16741.0
2020-07-28 14:25:00,82.24,82.25,82.19,82.22,20121.0,66.2672,66.2753,66.2269,66.2511,20121.0
2020-07-28 14:30:00,82.22,82.25,82.15,82.19,18561.0,66.2511,66.2753,66.1947,66.2269,18561.0
2020-07-28 14:35:00,82.2,82.3,82.18,82.3,15603.0,66.235,66.3156,66.2189,66.3156,15603.0
2020-07-28 14:40:00,82.3,82.38,82.26,82.37,22329.0,66.3156,66.38,66.2833,66.372,22329.0
2020-07-28 14:45:00,82.36,82.41,82.28,82.3,23488.0,66.3639,66.4042,66.2994,66.3156,23488.0
2020-07-28 14:50:00,82.3,82.47,82.3,82.44,18624.0,66.3156,66.4525,66.3156,66.4284,18624.0
2020-07-28 14:55:00,82.45,82.45,82.31,82.33,22312.0,66.4364,66.4364,66.3236,66.3397,22312.0
2020-07-28 15:00:00,82.36,82.4,82.32,82.35,22025.0,66.3639,66.3961,66.3317,66.3558,22025.0
2020-07-28 15:05:00,82.36,82.49,82.36,82.48,17745.0,66.3639,66.4687,66.3639,66.4606,17745.0
2020-07-28 15:10:00,82.48,82.5,82.4,82.4,28232.0,66.4606,66.4767,66.3961,66.3961,28232.0
2020-07-28 15:15:00,82.38,82.38,82.14,82.24,69478.0,66.38,66.38,66.1866,66.2672,69478.0
2020-07-28 15:20:00,82.23,82.26,82.09,82.1,41872.0,66.2592,66.2833,66.1463,66.1544,41872.0
2020-07-28 15:25:00,82.11,82.16,81.92,81.94,96541.0,66.1625,66.2027,66.0094,66.0255,96541.0
2020-07-28 15:30:00,81.94,82.13,81.92,81.93,72253.0,66.0255,66.1786,66.0094,66.0174,72253.0
2020-07-28 15:35:00,81.93,82.05,81.93,82.02,110174.0,66.0174,66.1141,66.0174,66.0899,110174.0
2020-07-28 15:40:00,82.02,82.03,81.77,81.78,98408.0,66.0899,66.098,65.8885,65.8966,98408.0
2020-07-28 15:45:00,81.78,81.89,81.7,81.77,144301.0,65.8966,65.9852,65.8321,65.8885,144301.0
2020-07-28 15:50:00,81.76,81.96,81.74,81.95,237683.0,65.8804,66.0416,65.8643,66.0335,237683.0
2020-07-28 15:55:00,81.95,82.11,81.92,82.06,340092.0,66.0335,66.1625,66.0094,66.1222,340092.0
2020-07-29 09:30:00,82.11,82.66,82.01,82.51,90216.0,66.1625,66.6056,66.0819,66.4848,90216.0
2020-07-29 09:35:00,82.52,82.68,82.12,82.21,30951.0,66.4928,66.6218,66.1705,66.243,30951.0
2020-07-29 09:40:00,82.21,82.4,82.02,82.02,22235.0,66.243,66.3961,66.0899,66.0899,22235.0
2020-07-29 09:45:00,82.04,82.15,81.83,82.03,36808.0,66.1061,66.1947,65.9368,66.098,36808.0
2020-07-29 09:50:00,82.03,82.32,82.03,82.23,39713.0,66.098,66.3317,66.098,66.2592,39713.0
2020-07-29 09:55:00,82.23,82.41,82.14,82.24,30128.0,66.2592,66.4042,66.1866,66.2672,30128.0
2020-07-29 10:00:00,82.27,82.31,81.86,82.03,60384.0,66.2914,66.3236,65.961,66.098,60384.0
2020-07-29 10:05:00,82.06,82.07,81.93,81.97,13662.0,66.1222,66.1302,66.0174,66.0497,13662.0
2020-07-29 10:10:00,82.0,82.14,81.95,82.05,13010.0,66.0738,66.1866,66.0335,66.1141,13010.0
2020-07-29 10:15:00,82.07,82.12,82.0,82.12,11054.0,66.1302,66.1705,66.0738,66.1705,11054.0
2020-07-29 10:20:00,82.13,82.2,82.09,82.13,15616.0,66.1786,66.235,66.1463,66.1786,15616.0
2020-07-29 10:25:00,82.14,82.14,82.03,82.09,19539.0,66.1866,66.1866,66.098,66.1463,19539.0
2020-07-29 10:30:00,82.08,82.08,81.86,81.95,31270.0,66.1383,66.1383,65.961,66.0335,31270.0
2020-07-29 10:35:00,81.95,81.95,81.75,81.77,28110.0,66.0335,66.0335,65.8724,65.8885,28110.0
2020-07-29 10:40:00,81.77,81.91,81.73,81.83,37663.0,65.8885,66.0013,65.8563,65.9368,37663.0
2020-07-29 10:45:00,81.84,81.88,81.76,81.85,19939.0,65.9449,65.9771,65.8804,65.953,19939.0
2020-07-29 10:50:00,81.85,81.89,81.8,81.84,18403.0,65.953,65.9852,65.9127,65.9449,18403.0
2020-07-29 10:55:00,81.84,82.06,81.84,82.03,8414.0,65.9449,66.1222,65.9449,66.098,8414.0
2020-07-29 11:00:00,82.02,82.11,82.0,82.07,16272.0,66.0899,66.1625,66.0738,66.1302,16272.0
2020-07-29 11:05:00,82.07,82.07,81.89,81.93,17421.0,66.1302,66.1302,65.9852,66.0174,17421.0
2020-07-29 11:10:00,81.93,81.94,81.79,81.8,12080.0,66.0174,66.0255,65.9046,65.9127,12080.0
2020-07-29 11:15:00,81.81,81.88,81.75,81.77,10313.0,65.9207,65.9771,65.8724,65.8885,10313.0
2020-07-29 11:20:00,81.76,81.85,81.75,81.79,9372.0,65.8804,65.953,65.8724,65.9046,9372.0
2020-07-29 11:25:00,81.82,81.85,81.77,81.83,11104.0,65.9288,65.953,65.8885,65.9368,11104.0
2020-07-29 11:30:00,81.85,81.97,81.84,81.94,9629.0,65.953,66.0497,65.9449,66.0255,9629.0
2020-07-29 11:35:00,81.93,81.98,81.87,81.89,7633.0,66.0174,66.0577,65.9691,65.9852,7633.0
2020-07-29 11:40:00,81.9,81.94,81.86,81.91,12350.0,65.9932,66.0255,65.961,66.0013,12350.0
2020-07-29 11:45:00,81.92,81.96,81.87,81.88,9452.0,66.0094,66.0416,65.9691,65.9771,9452.0
2020-07-29 11:50:00,81.84,81.86,81.61,81.71,16202.0,65.9449,65.961,65.7596,65.8401,16202.0
2020-07-29 11:55:00,81.72,81.77,81.67,81.76,11926.0,65.8482,65.8885,65.8079,65.8804,11926.0
2020-07-29 12:00:00,81.76,81.94,81.73,81.91,11040.0,65.8804,66.0255,65.8563,66.0013,11040.0
2020-07-29 12:05:00,81.94,81.96,81.8,81.85,19883.0,66.0255,66.0416,65.9127,65.953,19883.0
2020-07-29 12:10:00,81.83,81.93,81.79,81.85,16779.0,65.9368,66.0174,65.9046,65.953,16779.0
2020-07-29 12:15:00,81.85,81.88,81.79,81.87,15796.0,65.953,65.9771,65.9046,65.9691,15796.0
2020-07-29 12:20:00,81.87,81.93,81.87,81.91,7834.0,65.9691,66.0174,65.9691,66.0013,7834.0
2020-07-29 12:25:00,81.92,82.03,81.89,81.98,16333.0,66.0094,66.098,65.9852,66.0577,16333.0
2020-07-29 12:30:00,81.98,81.98,81.86,81.91,12301.0,66.0577,66.0577,65.961,66.0013,12301.0
2020-07-29 12:35:00,81.9,81.91,81.81,81.84,9271.0,65.9932,66.0013,65.9207,65.9449,9271.0
2020-07-29 12:40:00,81.84,81.91,81.77,81.87,10476.0,65.9449,66.0013,65.8885,65.9691,10476.0
2020-07-29 12:45:00,81.86,81.88,81.73,81.83,33569.0,65.961,65.9771,65.8563,65.9368,33569.0
2020-07-29 12:50:00,81.82,81.85,81.77,81.79,11369.0,65.9288,65.953,65.8885,65.9046,11369.0
2020-07-29 12:55:00,81.79,81.89,81.78,81.88,8145.0,65.9046,65.9852,65.8966,65.9771,8145.0
2020-07-29 13:00:00,81.88,81.91,81.83,81.9,17782.0,65.9771,66.0013,65.9368,65.9932,17782.0
2020-07-29 13:05:00,81.91,81.99,81.91,81.95,13829.0,66.0013,66.0658,66.0013,66.0335,13829.0
2020-07-29 13:10:00,81.94,82.04,81.91,82.02,17127.0,66.0255,66.1061,66.0013,66.0899,17127.0
2020-07-29 13:15:00,82.01,82.03,81.83,81.84,23386.0,66.0819,66.098,65.9368,65.9449,23386.0
2020-07-29 13:20:00,81.85,81.86,81.74,81.86,38892.0,65.953,65.961,65.8643,65.961,38892.0
2020-07-29 13:25:00,81.88,81.91,81.84,81.91,14074.0,65.9771,66.0013,65.9449,66.0013,14074.0
2020-07-29 13:30:00,81.88,81.92,81.85,81.86,9305.0,65.9771,66.0094,65.953,65.961,9305.0
2020-07-29 13:35:00,81.85,81.93,81.84,81.88,10168.0,65.953,66.0174,65.9449,65.9771,10168.0
2020-07-29 13:40:00,81.87,81.89,81.81,81.85,11734.0,65.9691,65.9852,65.9207,65.953,11734.0
2020-07-29 13:45:00,81.85,81.85,81.7,81.8,13791.0,65.953,65.953,65.8321,65.9127,13791.0
2020-07-29 13:50:00,81.8,81.84,81.75,81.78,11782.0,65.9127,65.9449,65.8724,65.8966,11782.0
2020-07-29 13:55:00,81.78,81.8,81.7,81.77,26994.0,65.8966,65.9127,65.8321,65.8885,26994.0
2020-07-29 14:00:00,81.75,81.97,81.69,81.84,17283.0,65.8724,66.0497,65.824,65.9449,17283.0
2020-07-29 14:05:00,81.87,81.95,81.76,81.79,10730.0,65.9691,66.0335,65.8804,65.9046,10730.0
2020-07-29 14:10:00,81.8,81.86,81.77,81.84,13294.0,65.9127,65.961,65.8885,65.9449,13294.0
2020-07-29 14:15:00,81.85,81.89,81.81,81.85,9916.0,65.953,65.9852,65.9207,65.953,9916.0
2020-07-29 14:20:00,81.87,81.93,81.83,81.92,9083.0,65.9691,66.0174,65.9368,66.0094,9083.0
2020-07-29 14:25:00,81.92,82.09,81.88,82.0,19412.0,66.0094,66.1463,65.9771,66.0738,19412.0
2020-07-29 14:30:00,82.01,82.05,81.92,81.95,30864.0,66.0819,66.1141,66.0094,66.0335,30864.0
2020-07-29 14:35:00,81.94,82.02,81.9,81.98,20366.0,66.0255,66.0899,65.9932,66.0577,20366.0
2020-07-29 14:40:00,81.98,82.07,81.94,82.03,20579.0,66.0577,66.1302,66.0255,66.098,20579.0
2020-07-29 14:45:00,82.02,82.05,81.95,81.99,19188.0,66.0899,66.1141,66.0335,66.0658,19188.0
2020-07-29 14:50:00,81.98,82.03,81.93,82.02,18175.0,66.0577,66.098,66.0174,66.0899,18175.0
2020-07-29 14:55:00,82.0,82.0,81.9,81.98,35294.0,66.0738,66.0738,65.9932,66.0577,35294.0
2020-07-29 15:00:00,81.99,82.03,81.9,81.91,28486.0,66.0658,66.098,65.9932,66.0013,28486.0
2020-07-29 15:05:00,81.91,81.98,81.88,81.88,17207.0,66.0013,66.0577,65.9771,65.9771,17207.0
2020-07-29 15:10:00,81.89,81.93,81.86,81.9,20044.0,65.9852,66.0174,65.961,65.9932,20044.0
2020-07-29 15:15:00,81.91,82.05,81.91,82.03,57628.0,66.0013,66.1141,66.0013,66.098,57628.0
2020-07-29 15:20:00,82.04,82.18,81.99,82.1,34812.0,66.1061,66.2189,66.0658,66.1544,34812.0
2020-07-29 15:25:00,82.1,82.16,82.01,82.08,29368.0,66.1544,66.2027,66.0819,66.1383,29368.0
2020-07-29 15:30:00,82.08,82.21,81.99,82.17,41403.0,66.1383,66.243,66.0658,66.2108,41403.0
2020-07-29 15:35:00,82.15,82.35,82.12,82.21,95811.0,66.1947,66.3558,66.1705,66.243,95811.0
2020-07-29 15:40:00,82.21,82.24,82.05,82.08,49815.0,66.243,66.2672,66.1141,66.1383,49815.0
2020-07-29 15:45:00,82.08,82.17,82.03,82.07,72364.0,66.1383,66.2108,66.098,66.1302,72364.0
2020-07-29 15:50:00,82.08,82.23,82.06,82.09,84510.0,66.1383,66.2592,66.1222,66.1463,84510.0
2020-07-29 15:55:00,82.1,82.3,82.1,82.28,171331.0,66.1544,66.3156,66.1544,66.2994,171331.0
2020-07-30 09:30:00,81.93,81.94,81.4,81.89,47339.0,66.0174,66.0255,65.5904,65.9852,47339.0
2020-07-30 09:35:00,81.91,82.07,81.71,81.78,22452.0,66.0013,66.1302,65.8401,65.8966,22452.0
2020-07-30 09:40:00,81.78,81.83,81.6,81.73,16573.0,65.8966,65.9368,65.7515,65.8563,16573.0
2020-07-30 09:45:00,81.71,81.84,81.66,81.81,17194.0,65.8401,65.9449,65.7999,65.9207,17194.0
2020-07-30 09:50:00,81.79,81.79,81.54,81.66,18295.0,65.9046,65.9046,65.7032,65.7999,18295.0
2020-07-30 09:55:00,81.68,81.69,81.35,81.45,48113.0,65.816,65.824,65.5501,65.6306,48113.0
2020-07-30 10:00:00,81.41,81.63,81.25,81.62,41776.0,65.5984,65.7757,65.4695,65.7676,41776.0
2020-07-30 10:05:00,81.59,81.74,81.55,81.74,24548.0,65.7435,65.8643,65.7112,65.8643,24548.0
2020-07-30 10:10:00,81.69,81.82,81.43,81.45,54814.0,65.824,65.9288,65.6145,65.6306,54814.0
2020-07-30 10:15:00,81.43,81.58,81.28,81.51,18752.0,65.6145,65.7354,65.4937,65.679,18752.0
2020-07-30 10:20:00,81.53,81.72,81.36,81.68,14794.0,65.6951,65.8482,65.5581,65.816,14794.0
2020-07-30 10:25:00,81.69,81.73,81.58,81.65,13012.0,65.824,65.8563,65.7354,65.7918,13012.0
2020-07-30 10:30:00,81.63,81.79,81.59,81.79,10827.0,65.7757,65.9046,65.7435,65.9046,10827.0
2020-07-30 10:35:00,81.81,81.86,81.73,81.83,8040.0,65.9207,65.961,65.8563,65.9368,8040.0
2020-07-30 10:40:00,81.85,81.85,81.69,81.75,11757.0,65.953,65.953,65.824,65.8724,11757.0
2020-07-30 10:45:00,81.67,81.75,81.58,81.59,22414.0,65.8079,65.8724,65.7354,65.7435,22414.0
2020-07-30 10:50:00,81.6,81.64,81.5,81.61,27270.0,65.7515,65.7837,65.6709,65.7596,27270.0
2020-07-30 10:55:00,81.6,81.6,81.42,81.42,21263.0,65.7515,65.7515,65.6065,65.6065,21263.0
2020-07-30 11:00:00,81.44,81.47,81.27,81.45,45692.0,65.6226,65.6468,65.4856,65.6306,45692.0
2020-07-30 11:05:00,81.43,81.61,81.31,81.48,14773.0,65.6145,65.7596,65.5178,65.6548,14773.0
2020-07-30 11:10:00,81.5,81.56,81.39,81.49,15525.0,65.6709,65.7193,65.5823,65.6629,15525.0
2020-07-30 11:15:00,81.48,81.5,81.31,81.47,12132.0,65.6548,65.6709,65.5178,65.6468,12132.0
2020-07-30 11:20:00,81.48,81.49,81.32,81.34,16158.0,65.6548,65.6629,65.5259,65.542,16158.0
2020-07-30 11:25:00,81.31,81.37,81.23,81.29,9587.0,65.5178,65.5662,65.4534,65.5017,9587.0
2020-07-30 11:30:00,81.3,81.44,81.3,81.42,13302.0,65.5098,65.6226,65.5098,65.6065,13302.0
2020-07-30 11:35:00,81.42,81.49,81.23,81.23,17289.0,65.6065,65.6629,65.4534,65.4534,17289.0
2020-07-30 11:40:00,81.23,81.36,81.17,81.36,13693.0,65.4534,65.5581,65.405,65.5581,13693.0
2020-07-30 11:45:00,81.39,81.42,81.28,81.35,16233.0,65.5823,65.6065,65.4937,65.5501,16233.0
2020-07-30 11:50:00,81.33,81.33,81.13,81.15,18813.0,65.534,65.534,65.3728,65.3889,18813.0
2020-07-30 11:55:00,81.15,81.23,81.07,81.23,22629.0,65.3889,65.4534,65.3245,65.4534,22629.0
2020-07-30 12:00:00,81.27,81.28,81.21,81.23,20156.0,65.4856,65.4937,65.4373,65.4534,20156.0
2020-07-30 12:05:00,81.25,81.32,81.2,81.22,14229.0,65.4695,65.5259,65.4292,65.4453,14229.0
2020-07-30 12:10:00,81.2,81.5,81.17,81.48,21955.0,65.4292,65.6709,65.405,65.6548,21955.0
2020-07-30 12:15:00,81.48,81.67,81.48,81.55,28322.0,65.6548,65.8079,65.6548,65.7112,28322.0
2020-07-30 12:20:00,81.55,81.69,81.54,81.68,20036.0,65.7112,65.824,65.7032,65.816,20036.0
2020-07-30 12:25:00,81.65,81.75,81.59,81.69,16477.0,65.7918,65.8724,65.7435,65.824,16477.0
2020-07-30 12:30:00,81.71,81.78,81.5,81.5,32785.0,65.8401,65.8966,65.6709,65.6709,32785.0
2020-07-30 12:35:00,81.51,81.75,81.5,81.72,12027.0,65.679,65.8724,65.6709,65.8482,12027.0
2020-07-30 12:40:00,81.71,81.78,81.69,81.73,10997.0,65.8401,65.8966,65.824,65.8563,10997.0
2020-07-30 12:45:00,81.73,81.79,81.71,81.77,21466.0,65.8563,65.9046,65.8401,65.8885,21466.0
2020-07-30 12:50:00,81.79,81.83,81.69,81.72,20658.0,65.9046,65.9368,65.824,65.8482,20658.0
2020-07-30 12:55:00,81.73,81.8,81.68,81.78,12659.0,65.8563,65.9127,65.816,65.8966,12659.0
2020-07-30 13:00:00,81.78,81.85,81.74,81.81,10072.0,65.8966,65.953,65.8643,65.9207,10072.0
2020-07-30 13:05:00,81.82,81.87,81.76,81.78,11185.0,65.9288,65.9691,65.8804,65.8966,11185.0
2020-07-30 13:10:00,81.79,81.79,81.72,81.77,9717.0,65.9046,65.9046,65.8482,65.8885,9717.0
2020-07-30 13:15:00,81.77,81.78,81.63,81.64,15825.0,65.8885,65.8966,65.7757,65.7837,15825.0
2020-07-30 13:20:00,81.64,81.66,81.51,81.51,22295.0,65.7837,65.7999,65.679,65.679,22295.0
2020-07-30 13:25:00,81.49,81.49,81.41,81.44,18385.0,65.6629,65.6629,65.5984,65.6226,18385.0
2020-07-30 13:30:00,81.43,81.43,81.35,81.38,17242.0,65.6145,65.6145,65.5501,65.5742,17242.0
2020-07-30 13:35:00,81.37,81.48,81.37,81.41,12197.0,65.5662,65.6548,65.5662,65.5984,12197.0
2020-07-30 13:40:00,81.41,81.48,81.41,81.45,7986.0,65.5984,65.6548,65.5984,65.6306,7986.0
2020-07-30 13:45:00,81.44,81.45,81.35,81.4,10163.0,65.6226,65.6306,65.5501,65.5904,10163.0
2020-07-30 13:50:00,81.42,81.48,81.39,81.42,14635.0,65.6065,65.6548,65.5823,65.6065,14635.0
2020-07-30 13:55:00,81.42,81.42,81.34,81.36,7798.0,65.6065,65.6065,65.542,65.5581,7798.0
2020-07-30 14:00:00,81.37,81.41,81.34,81.38,27249.0,65.5662,65.5984,65.542,65.5742,27249.0
2020-07-30 14:05:00,81.37,81.4,81.3,81.33,25684.0,65.5662,65.5904,65.5098,65.534,25684.0
2020-07-30 14:10:00,81.31,81.34,81.22,81.22,17640.0,65.5178,65.542,65.4453,65.4453,17640.0
2020-07-30 14:15:00,81.21,81.3,81.15,81.18,23347.0,65.4373,65.5098,65.3889,65.4131,23347.0
2020-07-30 14:20:00,81.19,81.29,81.17,81.27,24525.0,65.4211,65.5017,65.405,65.4856,24525.0
2020-07-30 14:25:00,81.26,81.28,81.15,81.19,28500.0,65.4775,65.4937,65.3889,65.4211,28500.0
2020-07-30 14:30:00,81.22,81.25,81.13,81.13,24443.0,65.4453,65.4695,65.3728,65.3728,24443.0
2020-07-30 14:35:00,81.15,81.26,81.1,81.24,40721.0,65.3889,65.4775,65.3486,65.4614,40721.0
2020-07-30 14:40:00,81.23,81.33,81.2,81.33,39021.0,65.4534,65.534,65.4292,65.534,39021.0
2020-07-30 14:45:00,81.34,81.39,81.2,81.21,47281.0,65.542,65.5823,65.4292,65.4373,47281.0
2020-07-30 14:50:00,81.23,81.32,81.19,81.25,26315.0,65.4534,65.5259,65.4211,65.4695,26315.0
2020-07-30 14:55:00,81.24,81.25,81.16,81.23,26808.0,65.4614,65.4695,65.397,65.4534,26808.0
2020-07-30 15:00:00,81.24,81.36,81.21,81.27,42466.0,65.4614,65.5581,65.4373,65.4856,42466.0
2020-07-30 15:05:00,81.27,81.33,81.2,81.21,44533.0,65.4856,65.534,65.4292,65.4373,44533.0
2020-07-30 15:10:00,81.23,81.3,81.17,81.17,48099.0,65.4534,65.5098,65.405,65.405,48099.0
2020-07-30 15:15:00,81.18,81.28,81.17,81.19,90125.0,65.4131,65.4937,65.405,65.4211,90125.0
2020-07-30 15:20:00,81.18,81.22,81.1,81.17,49613.0,65.4131,65.4453,65.3486,65.405,49613.0
2020-07-30 15:25:00,81.17,81.22,81.07,81.19,56681.0,65.405,65.4453,65.3245,65.4211,56681.0
2020-07-30 15:30:00,81.19,81.22,81.11,81.22,81970.0,65.4211,65.4453,65.3567,65.4453,81970.0
2020-07-30 15:35:00,81.21,81.28,81.1,81.1,76194.0,65.4373,65.4937,65.3486,65.3486,76194.0
2020-07-30 15:40:00,81.1,81.14,80.93,81.02,128267.0,65.3486,65.3809,65.2116,65.2842,128267.0
2020-07-30 15:45:00,81.02,81.17,80.91,81.15,128315.0,65.2842,65.405,65.1955,65.3889,128315.0
2020-07-30 15:50:00,81.13,81.45,81.11,81.44,139408.0,65.3728,65.6306,65.3567,65.6226,139408.0
2020-07-30 15:55:00,81.44,81.55,81.35,81.52,201695.0,65.6226,65.7112,65.5501,65.6871,201695.0
2020-07-31 09:30:00,81.7,81.7,80.25,81.55,136351.0,65.8321,65.8321,64.6637,65.7112,136351.0
2020-07-31 09:35:00,81.58,82.05,81.48,81.97,35003.0,65.7354,66.1141,65.6548,66.0497,35003.0
2020-07-31 09:40:00,81.94,82.18,81.65,81.99,46678.0,66.0255,66.2189,65.7918,66.0658,46678.0
2020-07-31 09:45:00,81.99,82.19,81.64,81.71,56271.0,66.0658,66.2269,65.7837,65.8401,56271.0
2020-07-31 09:50:00,81.74,82.0,81.59,81.89,25862.0,65.8643,66.0738,65.7435,65.9852,25862.0
2020-07-31 09:55:00,81.9,81.9,81.6,81.69,15970.0,65.9932,65.9932,65.7515,65.824,15970.0
2020-07-31 10:00:00,81.62,82.0,81.42,82.0,48815.0,65.7676,66.0738,65.6065,66.0738,48815.0
2020-07-31 10:05:00,82.0,82.0,81.83,81.98,17039.0,66.0738,66.0738,65.9368,66.0577,17039.0
2020-07-31 10:10:00,82.0,82.05,81.76,81.84,25106.0,66.0738,66.1141,65.8804,65.9449,25106.0
2020-07-31 10:15:00,81.83,81.88,81.45,81.48,22095.0,65.9368,65.9771,65.6306,65.6548,22095.0
2020-07-31 10:20:00,81.45,81.64,81.29,81.5,46635.0,65.6306,65.7837,65.5017,65.6709,46635.0
2020-07-31 10:25:00,81.49,81.49,81.19,81.26,30769.0,65.6629,65.6629,65.4211,65.4775,30769.0
2020-07-31 10:30:00,81.27,81.32,81.09,81.18,28639.0,65.4856,65.5259,65.3406,65.4131,28639.0
2020-07-31 10:35:00,81.21,81.39,81.21,81.33,21087.0,65.4373,65.5823,65.4373,65.534,21087.0
2020-07-31 10:40:00,81.29,81.4,81.29,81.36,17528.0,65.5017,65.5904,65.5017,65.5581,17528.0
2020-07-31 10:45:00,81.35,81.37,81.07,81.19,45417.0,65.5501,65.5662,65.3245,65.4211,45417.0
2020-07-31 10:50:00,81.18,81.34,81.1,81.24,27542.0,65.4131,65.542,65.3486,65.4614,27542.0
2020-07-31 10:55:00,81.22,81.33,81.05,81.28,26045.0,65.4453,65.534,65.3083,65.4937,26045.0
2020-07-31 11:00:00,81.29,81.76,81.27,81.66,23332.0,65.5017,65.8804,65.4856,65.7999,23332.0
2020-07-31 11:05:00,81.64,81.64,81.37,81.47,16665.0,65.7837,65.7837,65.5662,65.6468,16665.0
2020-07-31 11:10:00,81.5,81.54,81.36,81.53,31382.0,65.6709,65.7032,65.5581,65.6951,31382.0
2020-07-31 11:15:00,81.51,81.55,81.31,81.47,18154.0,65.679,65.7112,65.5178,65.6468,18154.0
2020-07-31 11:20:00,81.49,81.51,81.07,81.08,25335.0,65.6629,65.679,65.3245,65.3325,25335.0
2020-07-31 11:25:00,81.06,81.46,81.02,81.29,31441.0,65.3164,65.6387,65.2842,65.5017,31441.0
2020-07-31 11:30:00,81.31,81.32,81.07,81.09,16134.0,65.5178,65.5259,65.3245,65.3406,16134.0
2020-07-31 11:35:00,81.1,81.1,80.91,80.98,27268.0,65.3486,65.3486,65.1955,65.2519,27268.0
2020-07-31 11:40:00,80.98,80.98,80.71,80.78,22055.0,65.2519,65.2519,65.0344,65.0908,22055.0
2020-07-31 11:45:00,80.8,80.92,80.66,80.7,37853.0,65.1069,65.2036,64.9941,65.0263,37853.0
2020-07-31 11:50:00,80.69,80.7,80.46,80.48,20119.0,65.0183,65.0263,64.8329,64.849,20119.0
2020-07-31 11:55:00,80.51,80.85,80.51,80.71,23769.0,64.8732,65.1472,64.8732,65.0344,23769.0
2020-07-31 12:00:00,80.7,80.79,80.58,80.66,26486.0,65.0263,65.0988,64.9296,64.9941,26486.0
2020-07-31 12:05:00,80.65,80.68,80.54,80.61,16180.0,64.986,65.0102,64.8974,64.9538,16180.0
2020-07-31 12:10:00,80.6,80.64,80.53,80.55,12351.0,64.9457,64.978,64.8893,64.9054,12351.0
2020-07-31 12:15:00,80.53,80.62,80.39,80.48,23442.0,64.8893,64.9619,64.7765,64.849,23442.0
2020-07-31 12:20:00,80.48,80.55,80.44,80.51,16821.0,64.849,64.9054,64.8168,64.8732,16821.0
2020-07-31 12:25:00,80.49,80.57,80.44,80.48,35576.0,64.8571,64.9216,64.8168,64.849,35576.0
2020-07-31 12:30:00,80.45,80.47,80.16,80.16,30847.0,64.8249,64.841,64.5912,64.5912,30847.0
2020-07-31 12:35:00,80.14,80.28,80.11,80.18,24851.0,64.5751,64.6879,64.5509,64.6073,24851.0
2020-07-31 12:40:00,80.17,80.29,80.12,80.17,12377.0,64.5993,64.6959,64.559,64.5993,12377.0
2020-07-31 12:45:00,80.19,80.33,80.19,80.23,14617.0,64.6154,64.7282,64.6154,64.6476,14617.0
2020-07-31 12:50:00,80.23,80.24,80.02,80.04,19788.0,64.6476,64.6557,64.4784,64.4945,19788.0
2020-07-31 12:55:00,80.04,80.08,79.89,79.96,33306.0,64.4945,64.5267,64.3736,64.43,33306.0
2020-07-31 13:00:00,79.95,80.18,79.95,80.03,35097.0,64.422,64.6073,64.422,64.4864,35097.0
2020-07-31 13:05:00,80.02,80.18,79.96,80.02,17848.0,64.4784,64.6073,64.43,64.4784,17848.0
2020-07-31 13:10:00,80.05,80.17,80.03,80.09,13568.0,64.5026,64.5993,64.4864,64.5348,13568.0
2020-07-31 13:15:00,80.07,80.28,80.05,80.26,11143.0,64.5187,64.6879,64.5026,64.6718,11143.0
2020-07-31 13:20:00,80.24,80.29,80.11,80.25,15788.0,64.6557,64.6959,64.5509,64.6637,15788.0
2020-07-31 13:25:00,80.25,80.3,80.2,80.27,10449.0,64.6637,64.704,64.6234,64.6798,10449.0
2020-07-31 13:30:00,80.27,80.31,80.22,80.22,9017.0,64.6798,64.7121,64.6395,64.6395,9017.0
2020-07-31 13:35:00,80.22,80.25,80.04,80.07,11995.0,64.6395,64.6637,64.4945,64.5187,11995.0
2020-07-31 13:40:00,80.08,80.15,80.08,80.15,11953.0,64.5267,64.5831,64.5267,64.5831,11953.0
2020-07-31 13:45:00,80.16,80.16,80.0,80.12,18058.0,64.5912,64.5912,64.4623,64.559,18058.0
2020-07-31 13:50:00,80.11,80.24,80.08,80.24,10950.0,64.5509,64.6557,64.5267,64.6557,10950.0
2020-07-31 13:55:00,80.23,80.24,80.06,80.08,27305.0,64.6476,64.6557,64.5106,64.5267,27305.0
2020-07-31 14:00:00,80.09,80.35,80.06,80.35,40915.0,64.5348,64.7443,64.5106,64.7443,40915.0
2020-07-31 14:05:00,80.33,80.39,80.22,80.28,15319.0,64.7282,64.7765,64.6395,64.6879,15319.0
2020-07-31 14:10:00,80.28,80.36,80.24,80.24,13973.0,64.6879,64.7523,64.6557,64.6557,13973.0
2020-07-31 14:15:00,80.24,80.35,80.18,80.19,19072.0,64.6557,64.7443,64.6073,64.6154,19072.0
2020-07-31 14:20:00,80.2,80.29,80.17,80.19,24188.0,64.6234,64.6959,64.5993,64.6154,24188.0
2020-07-31 14:25:00,80.2,80.24,80.17,80.17,9771.0,64.6234,64.6557,64.5993,64.5993,9771.0
2020-07-31 14:30:00,80.15,80.17,80.09,80.13,10050.0,64.5831,64.5993,64.5348,64.567,10050.0
2020-07-31 14:35:00,80.14,80.18,80.03,80.09,12739.0,64.5751,64.6073,64.4864,64.5348,12739.0
2020-07-31 14:40:00,80.1,80.17,80.06,80.17,20885.0,64.5428,64.5993,64.5106,64.5993,20885.0
2020-07-31 14:45:00,80.12,80.15,80.03,80.07,12706.0,64.559,64.5831,64.4864,64.5187,12706.0
2020-07-31 14:50:00,80.07,80.1,79.97,80.01,43789.0,64.5187,64.5428,64.4381,64.4703,43789.0
2020-07-31 14:55:00,80.02,80.1,79.94,80.04,28513.0,64.4784,64.5428,64.4139,64.4945,28513.0
2020-07-31 15:00:00,80.04,80.13,79.97,80.08,37493.0,64.4945,64.567,64.4381,64.5267,37493.0
2020-07-31 15:05:00,80.1,80.11,80.0,80.11,21271.0,64.5428,64.5509,64.4623,64.5509,21271.0
2020-07-31 15:10:00,80.14,80.22,80.01,80.01,28643.0,64.5751,64.6395,64.4703,64.4703,28643.0
2020-07-31 15:15:00,80.03,80.17,79.98,80.16,53727.0,64.4864,64.5993,64.4462,64.5912,53727.0
2020-07-31 15:20:00,80.14,80.25,80.01,80.05,68534.0,64.5751,64.6637,64.4703,64.5026,68534.0
2020-07-31 15:25:00,80.05,80.21,80.04,80.17,59857.0,64.5026,64.6315,64.4945,64.5993,59857.0
2020-07-31 15:30:00,80.17,80.37,80.07,80.21,67998.0,64.5993,64.7604,64.5187,64.6315,67998.0
2020-07-31 15:35:00,80.22,80.45,80.19,80.39,105864.0,64.6395,64.8249,64.6154,64.7765,105864.0
2020-07-31 15:40:00,80.39,80.54,80.33,80.53,88582.0,64.7765,64.8974,64.7282,64.8893,88582.0
2020-07-31 15:45:00,80.52,80.91,80.52,80.86,100346.0,64.8813,65.1955,64.8813,65.1552,100346.0
2020-07-31 15:50:00,80.91,80.99,80.66,80.8,154300.0,65.1955,65.26,64.9941,65.1069,154300.0
2020-07-31 15:55:00,80.82,81.14,80.8,81.06,295904.0,65.123,65.3809,65.1069,65.3164,295904.0
2020-08-03 09:30:00,80.78,80.98,80.21,80.59,78366.0,65.0908,65.2519,64.6315,64.9377,78366.0
2020-08-03 09:35:00,80.48,80.48,80.2,80.26,38249.0,64.849,64.849,64.6234,64.6718,38249.0
2020-08-03 09:40:00,80.24,80.27,80.03,80.1,39683.0,64.6557,64.6798,64.4864,64.5428,39683.0
2020-08-03 09:45:00,80.1,80.18,80.04,80.05,28218.0,64.5428,64.6073,64.4945,64.5026,28218.0
2020-08-03 09:50:00,80.07,80.1,79.63,79.64,35423.0,64.5187,64.5428,64.1641,64.1722,35423.0
2020-08-03 09:55:00,79.65,79.81,79.46,79.81,32074.0,64.1802,64.3092,64.0271,64.3092,32074.0
2020-08-03 10:00:00,79.82,79.95,79.78,79.88,33250.0,64.3172,64.422,64.285,64.3656,33250.0
2020-08-03 10:05:00,79.9,80.28,79.9,80.25,29064.0,64.3817,64.6879,64.3817,64.6637,29064.0
2020-08-03 10:10:00,80.25,80.49,80.25,80.42,23404.0,64.6637,64.8571,64.6637,64.8007,23404.0
2020-08-03 10:15:00,80.42,80.48,80.29,80.47,29384.0,64.8007,64.849,64.6959,64.841,29384.0
2020-08-03 10:20:00,80.45,80.48,80.31,80.41,16420.0,64.8249,64.849,64.7121,64.7926,16420.0
2020-08-03 10:25:00,80.42,80.47,80.3,80.3,32024.0,64.8007,64.841,64.704,64.704,32024.0
2020-08-03 10:30:00,80.28,80.38,80.23,80.23,13392.0,64.6879,64.7685,64.6476,64.6476,13392.0
2020-08-03 10:35:00,80.2,80.43,80.14,80.4,14760.0,64.6234,64.8088,64.5751,64.7846,14760.0
2020-08-03 10:40:00,80.4,80.46,80.28,80.3,17953.0,64.7846,64.8329,64.6879,64.704,17953.0
2020-08-03 10:45:00,80.29,80.35,80.28,80.3,10964.0,64.6959,64.7443,64.6879,64.704,10964.0
2020-08-03 10:50:00,80.31,80.34,80.26,80.3,23489.0,64.7121,64.7362,64.6718,64.704,23489.0
2020-08-03 10:55:00,80.29,80.33,80.16,80.21,24360.0,64.6959,64.7282,64.5912,64.6315,24360.0
2020-08-03 11:00:00,80.21,80.31,80.16,80.19,19199.0,64.6315,64.7121,64.5912,64.6154,19199.0
2020-08-03 11:05:00,80.2,80.33,80.2,80.25,27416.0,64.6234,64.7282,64.6234,64.6637,27416.0
2020-08-03 11:10:00,80.25,80.4,80.23,80.34,14134.0,64.6637,64.7846,64.6476,64.7362,14134.0
2020-08-03 11:15:00,80.35,80.49,80.35,80.36,13799.0,64.7443,64.8571,64.7443,64.7523,13799.0
2020-08-03 11:20:00,80.34,80.36,80.21,80.29,22662.0,64.7362,64.7523,64.6315,64.6959,22662.0
2020-08-03 11:25:00,80.3,80.36,80.14,80.16,20030.0,64.704,64.7523,64.5751,64.5912,20030.0
2020-08-03 11:30:00,80.15,80.33,80.12,80.26,13704.0,64.5831,64.7282,64.559,64.6718,13704.0
2020-08-03 11:35:00,80.22,80.34,80.19,80.29,16417.0,64.6395,64.7362,64.6154,64.6959,16417.0
2020-08-03 11:40:00,80.29,80.34,80.23,80.24,13333.0,64.6959,64.7362,64.6476,64.6557,13333.0
2020-08-03 11:45:00,80.24,80.37,80.19,80.34,19896.0,64.6557,64.7604,64.6154,64.7362,19896.0
2020-08-03 11:50:00,80.33,80.33,80.19,80.22,12896.0,64.7282,64.7282,64.6154,64.6395,12896.0
2020-08-03 11:55:00,80.22,80.23,80.15,80.17,8276.0,64.6395,64.6476,64.5831,64.5993,8276.0
2020-08-03 12:00:00,80.16,80.28,80.16,80.21,12858.0,64.5912,64.6879,64.5912,64.6315,12858.0
2020-08-03 12:05:00,80.21,80.24,80.19,80.21,8377.0,64.6315,64.6557,64.6154,64.6315,8377.0
2020-08-03 12:10:00,80.2,80.28,80.2,80.27,13928.0,64.6234,64.6879,64.6234,64.6798,13928.0
2020-08-03 12:15:00,80.26,80.3,80.22,80.24,10440.0,64.6718,64.704,64.6395,64.6557,10440.0
2020-08-03 12:20:00,80.23,80.28,80.21,80.25,11458.0,64.6476,64.6879,64.6315,64.6637,11458.0
2020-08-03 12:25:00,80.25,80.26,80.13,80.15,22972.0,64.6637,64.6718,64.567,64.5831,22972.0
2020-08-03 12:30:00,80.15,80.17,80.04,80.12,11577.0,64.5831,64.5993,64.4945,64.559,11577.0
2020-08-03 12:35:00,80.12,80.12,79.98,80.01,16089.0,64.559,64.559,64.4462,64.4703,16089.0
2020-08-03 12:40:00,80.02,80.02,79.89,79.95,21912.0,64.4784,64.4784,64.3736,64.422,21912.0
2020-08-03 12:45:00,79.95,80.15,79.95,80.12,19023.0,64.422,64.5831,64.422,64.559,19023.0
2020-08-03 12:50:00,80.12,80.14,80.07,80.11,14863.0,64.559,64.5751,64.5187,64.5509,14863.0
2020-08-03 12:55:00,80.11,80.15,80.1,80.1,10993.0,64.5509,64.5831,64.5428,64.5428,10993.0
2020-08-03 13:00:00,80.12,80.19,80.07,80.1,14627.0,64.559,64.6154,64.5187,64.5428,14627.0
2020-08-03 13:05:00,80.1,80.17,80.08,80.15,16870.0,64.5428,64.5993,64.5267,64.5831,16870.0
2020-08-03 13:10:00,80.15,80.17,80.09,80.11,9563.0,64.5831,64.5993,64.5348,64.5509,9563.0
2020-08-03 13:15:00,80.12,80.13,80.06,80.06,6797.0,64.559,64.567,64.5106,64.5106,6797.0
2020-08-03 13:20:00,80.07,80.2,80.07,80.18,14039.0,64.5187,64.6234,64.5187,64.6073,14039.0
2020-08-03 13:25:00,80.15,80.25,80.15,80.23,10902.0,64.5831,64.6637,64.5831,64.6476,10902.0
2020-08-03 13:30:00,80.25,80.32,80.22,80.22,14087.0,64.6637,64.7201,64.6395,64.6395,14087.0
2020-08-03 13:35:00,80.22,80.23,80.11,80.16,25554.0,64.6395,64.6476,64.5509,64.5912,25554.0
2020-08-03 13:40:00,80.16,80.17,80.1,80.13,11820.0,64.5912,64.5993,64.5428,64.567,11820.0
2020-08-03 13:45:00,80.14,80.2,80.11,80.18,6789.0,64.5751,64.6234,64.5509,64.6073,6789.0
2020-08-03 13:50:00,80.17,80.26,80.16,80.25,10697.0,64.5993,64.6718,64.5912,64.6637,10697.0
2020-08-03 13:55:00,80.26,80.36,80.24,80.31,13006.0,64.6718,64.7523,64.6557,64.7121,13006.0
2020-08-03 14:00:00,80.3,80.46,80.3,80.43,9645.0,64.704,64.8329,64.704,64.8088,9645.0
2020-08-03 14:05:00,80.42,80.43,80.31,80.39,14602.0,64.8007,64.8088,64.7121,64.7765,14602.0
2020-08-03 14:10:00,80.37,80.37,80.29,80.3,9859.0,64.7604,64.7604,64.6959,64.704,9859.0
2020-08-03 14:15:00,80.33,80.39,80.29,80.29,13420.0,64.7282,64.7765,64.6959,64.6959,13420.0
2020-08-03 14:20:00,80.29,80.31,80.24,80.25,9101.0,64.6959,64.7121,64.6557,64.6637,9101.0
2020-08-03 14:25:00,80.25,80.3,80.22,80.26,10817.0,64.6637,64.704,64.6395,64.6718,10817.0
2020-08-03 14:30:00,80.26,80.3,80.23,80.25,9252.0,64.6718,64.704,64.6476,64.6637,9252.0
2020-08-03 14:35:00,80.27,80.29,80.24,80.27,11933.0,64.6798,64.6959,64.6557,64.6798,11933.0
2020-08-03 14:40:00,80.27,80.29,80.23,80.29,12133.0,64.6798,64.6959,64.6476,64.6959,12133.0
2020-08-03 14:45:00,80.28,80.38,80.28,80.38,15961.0,64.6879,64.7685,64.6879,64.7685,15961.0
2020-08-03 14:50:00,80.39,80.4,80.3,80.33,10139.0,64.7765,64.7846,64.704,64.7282,10139.0
2020-08-03 14:55:00,80.33,80.35,80.26,80.29,9999.0,64.7282,64.7443,64.6718,64.6959,9999.0
2020-08-03 15:00:00,80.28,80.29,80.16,80.19,12267.0,64.6879,64.6959,64.5912,64.6154,12267.0
2020-08-03 15:05:00,80.2,80.24,80.18,80.24,12944.0,64.6234,64.6557,64.6073,64.6557,12944.0
2020-08-03 15:10:00,80.25,80.31,80.19,80.24,13822.0,64.6637,64.7121,64.6154,64.6557,13822.0
2020-08-03 15:15:00,80.24,80.28,80.19,80.21,13781.0,64.6557,64.6879,64.6154,64.6315,13781.0
2020-08-03 15:20:00,80.22,80.26,80.2,80.26,13898.0,64.6395,64.6718,64.6234,64.6718,13898.0
2020-08-03 15:25:00,80.25,80.36,80.25,80.34,12522.0,64.6637,64.7523,64.6637,64.7362,12522.0
2020-08-03 15:30:00,80.34,80.41,80.22,80.27,25713.0,64.7362,64.7926,64.6395,64.6798,25713.0
2020-08-03 15:35:00,80.26,80.36,80.26,80.31,16078.0,64.6718,64.7523,64.6718,64.7121,16078.0
2020-08-03 15:40:00,80.3,80.35,80.23,80.3,21002.0,64.704,64.7443,64.6476,64.704,21002.0
2020-08-03 15:45:00,80.3,80.37,80.3,80.37,34583.0,64.704,64.7604,64.704,64.7604,34583.0
2020-08-03 15:50:00,80.37,80.41,80.3,80.36,50270.0,64.7604,64.7926,64.704,64.7523,50270.0
2020-08-03 15:55:00,80.36,80.4,80.31,80.35,89455.0,64.7523,64.7846,64.7121,64.7443,89455.0
2020-08-04 09:30:00,80.11,80.39,80.05,80.27,67372.0,64.5509,64.7765,64.5026,64.6798,67372.0
2020-08-04 09:35:00,80.23,80.7,80.15,80.61,33540.0,64.6476,65.0263,64.5831,64.9538,33540.0
2020-08-04 09:40:00,80.58,80.77,80.38,80.41,22795.0,64.9296,65.0827,64.7685,64.7926,22795.0
2020-08-04 09:45:00,80.45,80.59,80.45,80.48,18084.0,64.8249,64.9377,64.8249,64.849,18084.0
2020-08-04 09:50:00,80.49,80.54,80.33,80.48,16670.0,64.8571,64.8974,64.7282,64.849,16670.0
2020-08-04 09:55:00,80.52,80.55,80.4,80.51,16267.0,64.8813,64.9054,64.7846,64.8732,16267.0
2020-08-04 10:00:00,80.52,80.56,80.41,80.41,27768.0,64.8813,64.9135,64.7926,64.7926,27768.0
2020-08-04 10:05:00,80.41,80.41,80.21,80.33,11019.0,64.7926,64.7926,64.6315,64.7282,11019.0
2020-08-04 10:10:00,80.33,80.37,80.17,80.3,16047.0,64.7282,64.7604,64.5993,64.704,16047.0
2020-08-04 10:15:00,80.3,80.42,80.25,80.42,14472.0,64.704,64.8007,64.6637,64.8007,14472.0
2020-08-04 10:20:00,80.4,80.41,80.2,80.26,22450.0,64.7846,64.7926,64.6234,64.6718,22450.0
2020-08-04 10:25:00,80.25,80.54,80.24,80.54,12251.0,64.6637,64.8974,64.6557,64.8974,12251.0
2020-08-04 10:30:00,80.52,80.6,80.3,80.31,25879.0,64.8813,64.9457,64.704,64.7121,25879.0
2020-08-04 10:35:00,80.29,80.53,80.29,80.36,26206.0,64.6959,64.8893,64.6959,64.7523,26206.0
2020-08-04 10:40:00,80.36,80.43,80.24,80.34,22223.0,64.7523,64.8088,64.6557,64.7362,22223.0
2020-08-04 10:45:00,80.36,80.51,80.31,80.47,25565.0,64.7523,64.8732,64.7121,64.841,25565.0
2020-08-04 10:50:00,80.44,80.52,80.4,80.47,17975.0,64.8168,64.8813,64.7846,64.841,17975.0
2020-08-04 10:55:00,80.47,80.5,80.4,80.42,24475.0,64.841,64.8652,64.7846,64.8007,24475.0
2020-08-04 11:00:00,80.42,80.52,80.31,80.33,38723.0,64.8007,64.8813,64.7121,64.7282,38723.0
2020-08-04 11:05:00,80.31,80.38,80.23,80.33,31216.0,64.7121,64.7685,64.6476,64.7282,31216.0
2020-08-04 11:10:00,80.34,80.52,80.33,80.47,15269.0,64.7362,64.8813,64.7282,64.841,15269.0
2020-08-04 11:15:00,80.45,80.48,80.31,80.41,12353.0,64.8249,64.849,64.7121,64.7926,12353.0
2020-08-04 11:20:00,80.41,80.68,80.39,80.59,30384.0,64.7926,65.0102,64.7765,64.9377,30384.0
2020-08-04 11:25:00,80.58,80.69,80.52,80.61,23331.0,64.9296,65.0183,64.8813,64.9538,23331.0
2020-08-04 11:30:00,80.62,80.71,80.59,80.65,21424.0,64.9619,65.0344,64.9377,64.986,21424.0
2020-08-04 11:35:00,80.67,80.74,80.62,80.7,24817.0,65.0021,65.0585,64.9619,65.0263,24817.0
2020-08-04 11:40:00,80.7,80.82,80.68,80.7,32303.0,65.0263,65.123,65.0102,65.0263,32303.0
2020-08-04 11:45:00,80.69,80.73,80.47,80.69,22474.0,65.0183,65.0505,64.841,65.0183,22474.0
2020-08-04 11:50:00,80.7,80.78,80.54,80.75,34572.0,65.0263,65.0908,64.8974,65.0666,34572.0
2020-08-04 11:55:00,80.73,80.86,80.7,80.77,68263.0,65.0505,65.1552,65.0263,65.0827,68263.0
2020-08-04 12:00:00,80.76,81.05,80.76,80.98,52840.0,65.0747,65.3083,65.0747,65.2519,52840.0
2020-08-04 12:05:00,80.98,81.24,80.92,81.08,112661.0,65.2519,65.4614,65.2036,65.3325,112661.0
2020-08-04 12:10:00,81.08,81.11,80.94,80.97,25600.0,65.3325,65.3567,65.2197,65.2439,25600.0
2020-08-04 12:15:00,81.01,81.14,80.98,81.05,24223.0,65.2761,65.3809,65.2519,65.3083,24223.0
2020-08-04 12:20:00,81.07,81.1,81.03,81.06,13625.0,65.3245,65.3486,65.2922,65.3164,13625.0
2020-08-04 12:25:00,81.08,81.08,80.95,81.04,21415.0,65.3325,65.3325,65.2278,65.3003,21415.0
2020-08-04 12:30:00,81.05,81.06,80.86,80.89,47630.0,65.3083,65.3164,65.1552,65.1794,47630.0
2020-08-04 12:35:00,80.87,80.94,80.8,80.84,45361.0,65.1633,65.2197,65.1069,65.1391,45361.0
2020-08-04 12:40:00,80.84,80.98,80.82,80.93,24011.0,65.1391,65.2519,65.123,65.2116,24011.0
2020-08-04 12:45:00,80.92,80.92,80.81,80.81,14109.0,65.2036,65.2036,65.1149,65.1149,14109.0
2020-08-04 12:50:00,80.82,80.84,80.74,80.76,23438.0,65.123,65.1391,65.0585,65.0747,23438.0
2020-08-04 12:55:00,80.77,80.81,80.74,80.81,8724.0,65.0827,65.1149,65.0585,65.1149,8724.0
2020-08-04 13:00:00,80.81,80.81,80.68,80.7,11131.0,65.1149,65.1149,65.0102,65.0263,11131.0
2020-08-04 13:05:00,80.7,80.72,80.66,80.68,16411.0,65.0263,65.0424,64.9941,65.0102,16411.0
2020-08-04 13:10:00,80.69,80.77,80.68,80.75,9030.0,65.0183,65.0827,65.0102,65.0666,9030.0
2020-08-04 13:15:00,80.75,80.78,80.68,80.73,12080.0,65.0666,65.0908,65.0102,65.0505,12080.0
2020-08-04 13:20:00,80.72,80.78,80.7,80.73,7358.0,65.0424,65.0908,65.0263,65.0505,7358.0
2020-08-04 13:25:00,80.72,80.76,80.68,80.68,8342.0,65.0424,65.0747,65.0102,65.0102,8342.0
2020-08-04 13:30:00,80.69,80.71,80.63,80.67,12087.0,65.0183,65.0344,64.9699,65.0021,12087.0
2020-08-04 13:35:00,80.68,80.68,80.57,80.61,12335.0,65.0102,65.0102,64.9216,64.9538,12335.0
2020-08-04 13:40:00,80.61,80.67,80.61,80.62,15322.0,64.9538,65.0021,64.9538,64.9619,15322.0
2020-08-04 13:45:00,80.63,80.65,80.5,80.52,21686.0,64.9699,64.986,64.8652,64.8813,21686.0
2020-08-04 13:50:00,80.51,80.59,80.46,80.47,27821.0,64.8732,64.9377,64.8329,64.841,27821.0
2020-08-04 13:55:00,80.48,80.5,80.41,80.45,14564.0,64.849,64.8652,64.7926,64.8249,14564.0
2020-08-04 14:00:00,80.45,80.51,80.42,80.51,12355.0,64.8249,64.8732,64.8007,64.8732,12355.0
2020-08-04 14:05:00,80.51,80.61,80.48,80.59,22863.0,64.8732,64.9538,64.849,64.9377,22863.0
2020-08-04 14:10:00,80.58,80.74,80.56,80.68,16788.0,64.9296,65.0585,64.9135,65.0102,16788.0
2020-08-04 14:15:00,80.66,80.73,80.59,80.69,17950.0,64.9941,65.0505,64.9377,65.0183,17950.0
2020-08-04 14:20:00,80.67,80.74,80.6,80.73,13379.0,65.0021,65.0585,64.9457,65.0505,13379.0
2020-08-04 14:25:00,80.74,80.79,80.66,80.7,12375.0,65.0585,65.0988,64.9941,65.0263,12375.0
2020-08-04 14:30:00,80.69,80.83,80.67,80.77,28878.0,65.0183,65.1311,65.0021,65.0827,28878.0
2020-08-04 14:35:00,80.75,80.76,80.61,80.66,17835.0,65.0666,65.0747,64.9538,64.9941,17835.0
2020-08-04 14:40:00,80.66,80.7,80.61,80.64,24390.0,64.9941,65.0263,64.9538,64.978,24390.0
2020-08-04 14:45:00,80.63,80.78,80.62,80.71,23165.0,64.9699,65.0908,64.9619,65.0344,23165.0
2020-08-04 14:50:00,80.73,80.8,80.67,80.75,15845.0,65.0505,65.1069,65.0021,65.0666,15845.0
2020-08-04 14:55:00,80.75,80.79,80.73,80.78,21369.0,65.0666,65.0988,65.0505,65.0908,21369.0
2020-08-04 15:00:00,80.78,80.83,80.75,80.81,16723.0,65.0908,65.1311,65.0666,65.1149,16723.0
2020-08-04 15:05:00,80.8,80.88,80.78,80.86,13626.0,65.1069,65.1714,65.0908,65.1552,13626.0
2020-08-04 15:10:00,80.87,80.93,80.82,80.86,29753.0,65.1633,65.2116,65.123,65.1552,29753.0
2020-08-04 15:15:00,80.86,80.9,80.84,80.86,19370.0,65.1552,65.1875,65.1391,65.1552,19370.0
2020-08-04 15:20:00,80.86,80.86,80.77,80.84,25749.0,65.1552,65.1552,65.0827,65.1391,25749.0
2020-08-04 15:25:00,80.83,80.88,80.8,80.87,33402.0,65.1311,65.1714,65.1069,65.1633,33402.0
2020-08-04 15:30:00,80.86,80.9,80.79,80.86,37456.0,65.1552,65.1875,65.0988,65.1552,37456.0
2020-08-04 15:35:00,80.86,80.87,80.71,80.74,53295.0,65.1552,65.1633,65.0344,65.0585,53295.0
2020-08-04 15:40:00,80.75,80.91,80.75,80.87,34742.0,65.0666,65.1955,65.0666,65.1633,34742.0
2020-08-04 15:45:00,80.87,80.98,80.8,80.94,60950.0,65.1633,65.2519,65.1069,65.2197,60950.0
2020-08-04 15:50:00,80.92,80.99,80.89,80.91,63572.0,65.2036,65.26,65.1794,65.1955,63572.0
2020-08-04 15:55:00,80.91,80.93,80.82,80.88,156348.0,65.1955,65.2116,65.123,65.1714,156348.0
2020-08-05 09:30:00,81.0,81.0,80.7,80.8,41817.0,65.268,65.268,65.0263,65.1069,41817.0
2020-08-05 09:35:00,80.79,80.89,80.73,80.73,13030.0,65.0988,65.1794,65.0505,65.0505,13030.0
2020-08-05 09:40:00,80.75,80.89,80.7,80.7,14352.0,65.0666,65.1794,65.0263,65.0263,14352.0
2020-08-05 09:45:00,80.71,80.78,80.57,80.63,17727.0,65.0344,65.0908,64.9216,64.9699,17727.0
2020-08-05 09:50:00,80.66,80.66,80.5,80.5,12677.0,64.9941,64.9941,64.8652,64.8652,12677.0
2020-08-05 09:55:00,80.5,80.59,80.45,80.46,14661.0,64.8652,64.9377,64.8249,64.8329,14661.0
2020-08-05 10:00:00,80.48,80.5,80.28,80.35,56829.0,64.849,64.8652,64.6879,64.7443,56829.0
2020-08-05 10:05:00,80.37,80.38,80.27,80.37,10407.0,64.7604,64.7685,64.6798,64.7604,10407.0
2020-08-05 10:10:00,80.35,80.57,80.24,80.3,14942.0,64.7443,64.9216,64.6557,64.704,14942.0
2020-08-05 10:15:00,80.32,80.33,80.11,80.19,29187.0,64.7201,64.7282,64.5509,64.6154,29187.0
2020-08-05 10:20:00,80.17,80.21,80.11,80.11,12581.0,64.5993,64.6315,64.5509,64.5509,12581.0
2020-08-05 10:25:00,80.11,80.16,80.0,80.04,42498.0,64.5509,64.5912,64.4623,64.4945,42498.0
2020-08-05 10:30:00,80.04,80.14,79.96,80.1,17863.0,64.4945,64.5751,64.43,64.5428,17863.0
2020-08-05 10:35:00,80.11,80.12,79.86,79.87,17779.0,64.5509,64.559,64.3495,64.3575,17779.0
2020-08-05 10:40:00,79.87,79.89,79.79,79.79,12523.0,64.3575,64.3736,64.2931,64.2931,12523.0
2020-08-05 10:45:00,79.81,79.9,79.67,79.68,32220.0,64.3092,64.3817,64.1964,64.2044,32220.0
2020-08-05 10:50:00,79.68,79.78,79.63,79.71,51425.0,64.2044,64.285,64.1641,64.2286,51425.0
2020-08-05 10:55:00,79.67,79.68,79.47,79.5,20146.0,64.1964,64.2044,64.0352,64.0594,20146.0
2020-08-05 11:00:00,79.51,79.51,79.29,79.3,31215.0,64.0674,64.0674,63.8902,63.8982,31215.0
2020-08-05 11:05:00,79.32,79.37,79.17,79.37,40907.0,63.9143,63.9546,63.7935,63.9546,40907.0
2020-08-05 11:10:00,79.38,79.6,79.28,79.55,39352.0,63.9627,64.14,63.8821,64.0997,39352.0
2020-08-05 11:15:00,79.52,79.52,79.4,79.52,26811.0,64.0755,64.0755,63.9788,64.0755,26811.0
2020-08-05 11:20:00,79.56,79.58,79.38,79.55,29463.0,64.1077,64.1238,63.9627,64.0997,29463.0
2020-08-05 11:25:00,79.55,79.55,79.44,79.49,11224.0,64.0997,64.0997,64.011,64.0513,11224.0
2020-08-05 11:30:00,79.49,79.49,79.31,79.34,18991.0,64.0513,64.0513,63.9063,63.9305,18991.0
2020-08-05 11:35:00,79.34,79.34,79.26,79.28,17377.0,63.9305,63.9305,63.866,63.8821,17377.0
2020-08-05 11:40:00,79.29,79.32,79.13,79.14,26792.0,63.8902,63.9143,63.7612,63.7693,26792.0
2020-08-05 11:45:00,79.15,79.22,79.12,79.15,23184.0,63.7774,63.8338,63.7532,63.7774,23184.0
2020-08-05 11:50:00,79.16,79.22,79.02,79.06,18344.0,63.7854,63.8338,63.6726,63.7048,18344.0
2020-08-05 11:55:00,79.06,79.09,78.96,78.98,25315.0,63.7048,63.729,63.6243,63.6404,25315.0
2020-08-05 12:00:00,78.98,79.08,78.98,79.04,18095.0,63.6404,63.721,63.6404,63.6887,18095.0
2020-08-05 12:05:00,79.04,79.22,79.02,79.19,24275.0,63.6887,63.8338,63.6726,63.8096,24275.0
2020-08-05 12:10:00,79.2,79.29,79.17,79.29,19585.0,63.8176,63.8902,63.7935,63.8902,19585.0
2020-08-05 12:15:00,79.28,79.33,79.22,79.22,18840.0,63.8821,63.9224,63.8338,63.8338,18840.0
2020-08-05 12:20:00,79.22,79.26,79.19,79.22,16623.0,63.8338,63.866,63.8096,63.8338,16623.0
2020-08-05 12:25:00,79.23,79.33,79.19,79.31,17573.0,63.8418,63.9224,63.8096,63.9063,17573.0
2020-08-05 12:30:00,79.31,79.52,79.29,79.5,20816.0,63.9063,64.0755,63.8902,64.0594,20816.0
2020-08-05 12:35:00,79.5,79.52,79.46,79.49,25155.0,64.0594,64.0755,64.0271,64.0513,25155.0
2020-08-05 12:40:00,79.48,79.49,79.39,79.42,17423.0,64.0433,64.0513,63.9707,63.9949,17423.0
2020-08-05 12:45:00,79.43,79.46,79.37,79.41,7752.0,64.003,64.0271,63.9546,63.9869,7752.0
2020-08-05 12:50:00,79.41,79.47,79.37,79.46,10872.0,63.9869,64.0352,63.9546,64.0271,10872.0
2020-08-05 12:55:00,79.47,79.52,79.44,79.44,11873.0,64.0352,64.0755,64.011,64.011,11873.0
2020-08-05 13:00:00,79.46,79.51,79.43,79.46,16268.0,64.0271,64.0674,64.003,64.0271,16268.0
2020-08-05 13:05:00,79.46,79.46,79.38,79.41,21834.0,64.0271,64.0271,63.9627,63.9869,21834.0
2020-08-05 13:10:00,79.41,79.56,79.41,79.49,13163.0,63.9869,64.1077,63.9869,64.0513,13163.0
2020-08-05 13:15:00,79.49,79.52,79.47,79.48,12608.0,64.0513,64.0755,64.0352,64.0433,12608.0
2020-08-05 13:20:00,79.48,79.52,79.47,79.52,11590.0,64.0433,64.0755,64.0352,64.0755,11590.0
2020-08-05 13:25:00,79.52,79.53,79.47,79.47,12983.0,64.0755,64.0836,64.0352,64.0352,12983.0
2020-08-05 13:30:00,79.47,79.51,79.44,79.48,12534.0,64.0352,64.0674,64.011,64.0433,12534.0
2020-08-05 13:35:00,79.48,79.54,79.48,79.54,13830.0,64.0433,64.0916,64.0433,64.0916,13830.0
2020-08-05 13:40:00,79.54,79.54,79.45,79.49,15343.0,64.0916,64.0916,64.0191,64.0513,15343.0
2020-08-05 13:45:00,79.48,79.54,79.48,79.54,12369.0,64.0433,64.0916,64.0433,64.0916,12369.0
2020-08-05 13:50:00,79.54,79.59,79.53,79.55,14450.0,64.0916,64.1319,64.0836,64.0997,14450.0
2020-08-05 13:55:00,79.55,79.63,79.52,79.59,40157.0,64.0997,64.1641,64.0755,64.1319,40157.0
2020-08-05 14:00:00,79.6,79.64,79.56,79.58,48456.0,64.14,64.1722,64.1077,64.1238,48456.0
2020-08-05 14:05:00,79.57,79.61,79.53,79.6,12413.0,64.1158,64.148,64.0836,64.14,12413.0
2020-08-05 14:10:00,79.61,79.65,79.6,79.62,51219.0,64.148,64.1802,64.14,64.1561,51219.0
2020-08-05 14:15:00,79.63,79.71,79.62,79.71,28383.0,64.1641,64.2286,64.1561,64.2286,28383.0
2020-08-05 14:20:00,79.7,79.71,79.65,79.67,9533.0,64.2205,64.2286,64.1802,64.1964,9533.0
2020-08-05 14:25:00,79.68,79.72,79.63,79.66,32850.0,64.2044,64.2367,64.1641,64.1883,32850.0
2020-08-05 14:30:00,79.65,79.74,79.65,79.73,22020.0,64.1802,64.2528,64.1802,64.2447,22020.0
2020-08-05 14:35:00,79.73,79.76,79.72,79.74,18959.0,64.2447,64.2689,64.2367,64.2528,18959.0
2020-08-05 14:40:00,79.75,79.76,79.71,79.75,50066.0,64.2608,64.2689,64.2286,64.2608,50066.0
2020-08-05 14:45:00,79.75,79.76,79.63,79.65,17528.0,64.2608,64.2689,64.1641,64.1802,17528.0
2020-08-05 14:50:00,79.64,79.64,79.56,79.59,14882.0,64.1722,64.1722,64.1077,64.1319,14882.0
2020-08-05 14:55:00,79.59,79.61,79.55,79.55,10587.0,64.1319,64.148,64.0997,64.0997,10587.0
2020-08-05 15:00:00,79.54,79.63,79.54,79.6,11912.0,64.0916,64.1641,64.0916,64.14,11912.0
2020-08-05 15:05:00,79.6,79.62,79.57,79.59,16428.0,64.14,64.1561,64.1158,64.1319,16428.0
2020-08-05 15:10:00,79.59,79.67,79.58,79.65,15315.0,64.1319,64.1964,64.1238,64.1802,15315.0
2020-08-05 15:15:00,79.65,79.66,79.58,79.64,18409.0,64.1802,64.1883,64.1238,64.1722,18409.0
2020-08-05 15:20:00,79.63,79.64,79.59,79.63,31749.0,64.1641,64.1722,64.1319,64.1641,31749.0
2020-08-05 15:25:00,79.63,79.76,79.63,79.75,40542.0,64.1641,64.2689,64.1641,64.2608,40542.0
2020-08-05 15:30:00,79.76,79.8,79.71,79.78,53377.0,64.2689,64.3011,64.2286,64.285,53377.0
2020-08-05 15:35:00,79.77,79.88,79.75,79.81,25734.0,64.2769,64.3656,64.2608,64.3092,25734.0
2020-08-05 15:40:00,79.82,79.92,79.82,79.91,36823.0,64.3172,64.3978,64.3172,64.3897,36823.0
2020-08-05 15:45:00,79.9,79.94,79.71,79.73,50794.0,64.3817,64.4139,64.2286,64.2447,50794.0
2020-08-05 15:50:00,79.73,79.77,79.66,79.73,74306.0,64.2447,64.2769,64.1883,64.2447,74306.0
2020-08-05 15:55:00,79.73,79.78,79.67,79.71,198551.0,64.2447,64.285,64.1964,64.2286,198551.0
2020-08-06 09:30:00,79.36,79.45,79.11,79.16,50027.0,63.9466,64.0191,63.7451,63.7854,50027.0
2020-08-06 09:35:00,79.16,79.24,78.95,78.97,42671.0,63.7854,63.8499,63.6162,63.6323,42671.0
2020-08-06 09:40:00,78.98,79.26,78.98,79.1,36644.0,63.6404,63.866,63.6404,63.7371,36644.0
2020-08-06 09:45:00,79.1,79.57,79.08,79.57,34431.0,63.7371,64.1158,63.721,64.1158,34431.0
2020-08-06 09:50:00,79.56,79.56,79.21,79.21,28883.0,64.1077,64.1077,63.8257,63.8257,28883.0
2020-08-06 09:55:00,79.21,79.26,79.05,79.09,15578.0,63.8257,63.866,63.6968,63.729,15578.0
2020-08-06 10:00:00,79.08,79.31,79.08,79.19,46960.0,63.721,63.9063,63.721,63.8096,46960.0
2020-08-06 10:05:00,79.2,79.27,79.06,79.2,17166.0,63.8176,63.8741,63.7048,63.8176,17166.0
2020-08-06 10:10:00,79.18,79.26,79.08,79.24,13246.0,63.8015,63.866,63.721,63.8499,13246.0
2020-08-06 10:15:00,79.26,79.35,79.23,79.33,24554.0,63.866,63.9385,63.8418,63.9224,24554.0
2020-08-06 10:20:00,79.33,79.6,79.33,79.6,21411.0,63.9224,64.14,63.9224,64.14,21411.0
2020-08-06 10:25:00,79.59,79.88,79.55,79.69,29909.0,64.1319,64.3656,64.0997,64.2125,29909.0
2020-08-06 10:30:00,79.67,79.78,79.65,79.66,28232.0,64.1964,64.285,64.1802,64.1883,28232.0
2020-08-06 10:35:00,79.67,79.67,79.43,79.45,22822.0,64.1964,64.1964,64.003,64.0191,22822.0
2020-08-06 10:40:00,79.47,79.49,79.42,79.48,19697.0,64.0352,64.0513,63.9949,64.0433,19697.0
2020-08-06 10:45:00,79.48,79.58,79.48,79.55,8269.0,64.0433,64.1238,64.0433,64.0997,8269.0
2020-08-06 10:50:00,79.56,79.61,79.53,79.56,14656.0,64.1077,64.148,64.0836,64.1077,14656.0
2020-08-06 10:55:00,79.56,79.6,79.45,79.49,22947.0,64.1077,64.14,64.0191,64.0513,22947.0
2020-08-06 11:00:00,79.5,79.51,79.38,79.43,48598.0,64.0594,64.0674,63.9627,64.003,48598.0
2020-08-06 11:05:00,79.41,79.45,79.37,79.4,32637.0,63.9869,64.0191,63.9546,63.9788,32637.0
2020-08-06 11:10:00,79.4,79.4,79.1,79.1,20801.0,63.9788,63.9788,63.7371,63.7371,20801.0
2020-08-06 11:15:00,79.12,79.24,79.09,79.21,31750.0,63.7532,63.8499,63.729,63.8257,31750.0
2020-08-06 11:20:00,79.22,79.35,79.22,79.28,28952.0,63.8338,63.9385,63.8338,63.8821,28952.0
2020-08-06 11:25:00,79.28,79.28,79.16,79.18,8792.0,63.8821,63.8821,63.7854,63.8015,8792.0
2020-08-06 11:30:00,79.17,79.21,79.14,79.15,27040.0,63.7935,63.8257,63.7693,63.7774,27040.0
2020-08-06 11:35:00,79.16,79.19,79.05,79.09,15293.0,63.7854,63.8096,63.6968,63.729,15293.0
2020-08-06 11:40:00,79.09,79.11,78.98,79.0,15916.0,63.729,63.7451,63.6404,63.6565,15916.0
2020-08-06 11:45:00,79.0,79.08,78.97,79.02,23562.0,63.6565,63.721,63.6323,63.6726,23562.0
2020-08-06 11:50:00,79.02,79.13,79.02,79.09,18458.0,63.6726,63.7612,63.6726,63.729,18458.0
2020-08-06 11:55:00,79.07,79.14,79.06,79.07,11252.0,63.7129,63.7693,63.7048,63.7129,11252.0
2020-08-06 12:00:00,79.08,79.12,79.08,79.11,13622.0,63.721,63.7532,63.721,63.7451,13622.0
2020-08-06 12:05:00,79.11,79.16,79.09,79.12,17420.0,63.7451,63.7854,63.729,63.7532,17420.0
2020-08-06 12:10:00,79.12,79.27,79.11,79.21,24756.0,63.7532,63.8741,63.7451,63.8257,24756.0
2020-08-06 12:15:00,79.19,79.19,79.04,79.05,11311.0,63.8096,63.8096,63.6887,63.6968,11311.0
2020-08-06 12:20:00,79.05,79.09,79.03,79.05,11765.0,63.6968,63.729,63.6807,63.6968,11765.0
2020-08-06 12:25:00,79.07,79.11,79.02,79.11,8425.0,63.7129,63.7451,63.6726,63.7451,8425.0
2020-08-06 12:30:00,79.12,79.23,79.1,79.22,8833.0,63.7532,63.8418,63.7371,63.8338,8833.0
2020-08-06 12:35:00,79.21,79.24,79.19,79.24,6462.0,63.8257,63.8499,63.8096,63.8499,6462.0
2020-08-06 12:40:00,79.23,79.36,79.16,79.33,20045.0,63.8418,63.9466,63.7854,63.9224,20045.0
2020-08-06 12:45:00,79.35,79.39,79.28,79.37,14062.0,63.9385,63.9707,63.8821,63.9546,14062.0
2020-08-06 12:50:00,79.37,79.42,79.23,79.25,28783.0,63.9546,63.9949,63.8418,63.8579,28783.0
2020-08-06 12:55:00,79.26,79.26,79.16,79.2,17391.0,63.866,63.866,63.7854,63.8176,17391.0
2020-08-06 13:00:00,79.21,79.29,79.2,79.27,16732.0,63.8257,63.8902,63.8176,63.8741,16732.0
2020-08-06 13:05:00,79.26,79.26,79.14,79.17,14380.0,63.866,63.866,63.7693,63.7935,14380.0
2020-08-06 13:10:00,79.16,79.21,79.15,79.19,13108.0,63.7854,63.8257,63.7774,63.8096,13108.0
2020-08-06 13:15:00,79.2,79.22,79.15,79.16,11532.0,63.8176,63.8338,63.7774,63.7854,11532.0
2020-08-06 13:20:00,79.16,79.17,79.1,79.15,15881.0,63.7854,63.7935,63.7371,63.7774,15881.0
2020-08-06 13:25:00,79.16,79.24,79.16,79.23,24261.0,63.7854,63.8499,63.7854,63.8418,24261.0
2020-08-06 13:30:00,79.23,79.25,79.2,79.25,8288.0,63.8418,63.8579,63.8176,63.8579,8288.0
2020-08-06 13:35:00,79.24,79.33,79.24,79.32,25038.0,63.8499,63.9224,63.8499,63.9143,25038.0
2020-08-06 13:40:00,79.32,79.32,79.23,79.24,19668.0,63.9143,63.9143,63.8418,63.8499,19668.0
2020-08-06 13:45:00,79.23,79.28,79.22,79.25,26154.0,63.8418,63.8821,63.8338,63.8579,26154.0
2020-08-06 13:50:00,79.26,79.31,79.25,79.28,13626.0,63.866,63.9063,63.8579,63.8821,13626.0
2020-08-06 13:55:00,79.28,79.41,79.27,79.39,17455.0,63.8821,63.9869,63.8741,63.9707,17455.0
2020-08-06 14:00:00,79.39,79.43,79.36,79.36,13951.0,63.9707,64.003,63.9466,63.9466,13951.0
2020-08-06 14:05:00,79.36,79.38,79.33,79.36,7460.0,63.9466,63.9627,63.9224,63.9466,7460.0
2020-08-06 14:10:00,79.36,79.4,79.34,79.38,10129.0,63.9466,63.9788,63.9305,63.9627,10129.0
2020-08-06 14:15:00,79.37,79.41,79.29,79.41,11835.0,63.9546,63.9869,63.8902,63.9869,11835.0
2020-08-06 14:20:00,79.41,79.43,79.38,79.39,14982.0,63.9869,64.003,63.9627,63.9707,14982.0
2020-08-06 14:25:00,79.38,79.41,79.37,79.39,7237.0,63.9627,63.9869,63.9546,63.9707,7237.0
2020-08-06 14:30:00,79.4,79.51,79.39,79.49,25372.0,63.9788,64.0674,63.9707,64.0513,25372.0
2020-08-06 14:35:00,79.5,79.6,79.49,79.55,9742.0,64.0594,64.14,64.0513,64.0997,9742.0
2020-08-06 14:40:00,79.56,79.58,79.52,79.58,9928.0,64.1077,64.1238,64.0755,64.1238,9928.0
2020-08-06 14:45:00,79.59,79.61,79.55,79.59,10381.0,64.1319,64.148,64.0997,64.1319,10381.0
2020-08-06 14:50:00,79.58,79.64,79.57,79.64,7969.0,64.1238,64.1722,64.1158,64.1722,7969.0
2020-08-06 14:55:00,79.64,79.69,79.63,79.65,12550.0,64.1722,64.2125,64.1641,64.1802,12550.0
2020-08-06 15:00:00,79.65,79.78,79.64,79.73,31363.0,64.1802,64.285,64.1722,64.2447,31363.0
2020-08-06 15:05:00,79.73,79.75,79.65,79.65,15344.0,64.2447,64.2608,64.1802,64.1802,15344.0
2020-08-06 15:10:00,79.66,79.69,79.54,79.55,12405.0,64.1883,64.2125,64.0916,64.0997,12405.0
2020-08-06 15:15:00,79.56,79.6,79.47,79.58,17681.0,64.1077,64.14,64.0352,64.1238,17681.0
2020-08-06 15:20:00,79.57,79.57,79.42,79.44,19720.0,64.1158,64.1158,63.9949,64.011,19720.0
2020-08-06 15:25:00,79.44,79.53,79.42,79.51,17863.0,64.011,64.0836,63.9949,64.0674,17863.0
2020-08-06 15:30:00,79.52,79.62,79.52,79.61,24304.0,64.0755,64.1561,64.0755,64.148,24304.0
2020-08-06 15:35:00,79.61,79.62,79.55,79.58,26573.0,64.148,64.1561,64.0997,64.1238,26573.0
2020-08-06 15:40:00,79.59,79.63,79.56,79.62,35360.0,64.1319,64.1641,64.1077,64.1561,35360.0
2020-08-06 15:45:00,79.62,79.65,79.48,79.54,63222.0,64.1561,64.1802,64.0433,64.0916,63222.0
2020-08-06 15:50:00,79.56,79.81,79.55,79.7,62927.0,64.1077,64.3092,64.0997,64.2205,62927.0
2020-08-06 15:55:00,79.7,79.77,79.51,79.61,272069.0,64.2205,64.2769,64.0674,64.148,272069.0
2020-08-07 09:30:00,79.21,79.73,79.18,79.63,46853.0,63.8257,64.2447,63.8015,64.1641,46853.0
2020-08-07 09:35:00,79.7,79.74,79.59,79.63,12860.0,64.2205,64.2528,64.1319,64.1641,12860.0
2020-08-07 09:40:00,79.66,79.75,79.66,79.75,89174.0,64.1883,64.2608,64.1883,64.2608,89174.0
2020-08-07 09:45:00,79.75,79.97,79.74,79.82,48533.0,64.2608,64.4381,64.2528,64.3172,48533.0
2020-08-07 09:50:00,79.87,79.87,79.69,79.77,25294.0,64.3575,64.3575,64.2125,64.2769,25294.0
2020-08-07 09:55:00,79.75,79.92,79.7,79.71,44607.0,64.2608,64.3978,64.2205,64.2286,44607.0
2020-08-07 10:00:00,79.69,79.9,79.69,79.84,26621.0,64.2125,64.3817,64.2125,64.3333,26621.0
2020-08-07 10:05:00,79.86,79.92,79.69,79.75,35521.0,64.3495,64.3978,64.2125,64.2608,35521.0
2020-08-07 10:10:00,79.76,79.83,79.71,79.76,14324.0,64.2689,64.3253,64.2286,64.2689,14324.0
2020-08-07 10:15:00,79.76,79.95,79.75,79.93,19326.0,64.2689,64.422,64.2608,64.4059,19326.0
2020-08-07 10:20:00,79.91,79.91,79.71,79.73,15945.0,64.3897,64.3897,64.2286,64.2447,15945.0
2020-08-07 10:25:00,79.75,79.87,79.7,79.85,11198.0,64.2608,64.3575,64.2205,64.3414,11198.0
2020-08-07 10:30:00,79.84,80.02,79.84,80.0,25631.0,64.3333,64.4784,64.3333,64.4623,25631.0
2020-08-07 10:35:00,80.01,80.17,79.99,80.11,49465.0,64.4703,64.5993,64.4542,64.5509,49465.0
2020-08-07 10:40:00,80.1,80.13,80.04,80.08,13257.0,64.5428,64.567,64.4945,64.5267,13257.0
2020-08-07 10:45:00,80.08,80.25,80.07,80.2,39352.0,64.5267,64.6637,64.5187,64.6234,39352.0
2020-08-07 10:50:00,80.21,80.29,80.06,80.07,38381.0,64.6315,64.6959,64.5106,64.5187,38381.0
2020-08-07 10:55:00,80.08,80.19,80.06,80.18,21050.0,64.5267,64.6154,64.5106,64.6073,21050.0
2020-08-07 11:00:00,80.2,80.33,80.19,80.33,30690.0,64.6234,64.7282,64.6154,64.7282,30690.0
2020-08-07 11:05:00,80.34,80.36,80.28,80.3,42012.0,64.7362,64.7523,64.6879,64.704,42012.0
2020-08-07 11:10:00,80.3,80.32,80.22,80.23,25816.0,64.704,64.7201,64.6395,64.6476,25816.0
2020-08-07 11:15:00,80.22,80.54,80.17,80.5,41792.0,64.6395,64.8974,64.5993,64.8652,41792.0
2020-08-07 11:20:00,80.51,80.58,80.39,80.39,22589.0,64.8732,64.9296,64.7765,64.7765,22589.0
2020-08-07 11:25:00,80.39,80.42,80.34,80.37,23907.0,64.7765,64.8007,64.7362,64.7604,23907.0
2020-08-07 11:30:00,80.39,80.44,80.35,80.44,44159.0,64.7765,64.8168,64.7443,64.8168,44159.0
2020-08-07 11:35:00,80.43,80.56,80.41,80.45,21986.0,64.8088,64.9135,64.7926,64.8249,21986.0
2020-08-07 11:40:00,80.45,80.47,80.37,80.41,27342.0,64.8249,64.841,64.7604,64.7926,27342.0
2020-08-07 11:45:00,80.4,80.45,80.37,80.4,24468.0,64.7846,64.8249,64.7604,64.7846,24468.0
2020-08-07 11:50:00,80.41,80.43,80.39,80.4,39830.0,64.7926,64.8088,64.7765,64.7846,39830.0
2020-08-07 11:55:00,80.41,80.69,80.39,80.68,23380.0,64.7926,65.0183,64.7765,65.0102,23380.0
2020-08-07 12:00:00,80.71,80.78,80.59,80.68,13660.0,65.0344,65.0908,64.9377,65.0102,13660.0
2020-08-07 12:05:00,80.68,80.69,80.56,80.6,24861.0,65.0102,65.0183,64.9135,64.9457,24861.0
2020-08-07 12:10:00,80.59,80.61,80.55,80.57,63146.0,64.9377,64.9538,64.9054,64.9216,63146.0
2020-08-07 12:15:00,80.6,80.6,80.55,80.59,52697.0,64.9457,64.9457,64.9054,64.9377,52697.0
2020-08-07 12:20:00,80.59,80.72,80.54,80.67,74965.0,64.9377,65.0424,64.8974,65.0021,74965.0
2020-08-07 12:25:00,80.68,80.7,80.65,80.67,23954.0,65.0102,65.0263,64.986,65.0021,23954.0
2020-08-07 12:30:00,80.69,80.69,80.63,80.68,26314.0,65.0183,65.0183,64.9699,65.0102,26314.0
2020-08-07 12:35:00,80.66,80.77,80.62,80.77,12664.0,64.9941,65.0827,64.9619,65.0827,12664.0
2020-08-07 12:40:00,80.77,80.9,80.77,80.88,14766.0,65.0827,65.1875,65.0827,65.1714,14766.0
2020-08-07 12:45:00,80.86,80.95,80.85,80.93,21572.0,65.1552,65.2278,65.1472,65.2116,21572.0
2020-08-07 12:50:00,80.93,80.99,80.9,80.95,19162.0,65.2116,65.26,65.1875,65.2278,19162.0
2020-08-07 12:55:00,80.95,81.03,80.93,80.95,21323.0,65.2278,65.2922,65.2116,65.2278,21323.0
2020-08-07 13:00:00,80.95,80.99,80.89,80.96,12871.0,65.2278,65.26,65.1794,65.2358,12871.0
2020-08-07 13:05:00,80.95,80.96,80.84,80.84,15459.0,65.2278,65.2358,65.1391,65.1391,15459.0
2020-08-07 13:10:00,80.87,81.02,80.83,81.0,32440.0,65.1633,65.2842,65.1311,65.268,32440.0
2020-08-07 13:15:00,81.01,81.04,80.96,80.97,36700.0,65.2761,65.3003,65.2358,65.2439,36700.0
2020-08-07 13:20:00,80.97,81.01,80.93,81.01,7337.0,65.2439,65.2761,65.2116,65.2761,7337.0
2020-08-07 13:25:00,80.99,81.06,80.98,81.02,13328.0,65.26,65.3164,65.2519,65.2842,13328.0
2020-08-07 13:30:00,81.03,81.1,80.92,80.92,21941.0,65.2922,65.3486,65.2036,65.2036,21941.0
2020-08-07 13:35:00,80.93,80.93,80.88,80.89,15510.0,65.2116,65.2116,65.1714,65.1794,15510.0
2020-08-07 13:40:00,80.89,80.91,80.85,80.87,7842.0,65.1794,65.1955,65.1472,65.1633,7842.0
2020-08-07 13:45:00,80.88,80.92,80.82,80.87,12161.0,65.1714,65.2036,65.123,65.1633,12161.0
2020-08-07 13:50:00,80.87,80.87,80.79,80.83,7138.0,65.1633,65.1633,65.0988,65.1311,7138.0
2020-08-07 13:55:00,80.83,80.88,80.76,80.78,18562.0,65.1311,65.1714,65.0747,65.0908,18562.0
2020-08-07 14:00:00,80.81,80.87,80.78,80.8,24990.0,65.1149,65.1633,65.0908,65.1069,24990.0
2020-08-07 14:05:00,80.79,80.79,80.59,80.62,19299.0,65.0988,65.0988,64.9377,64.9619,19299.0
2020-08-07 14:10:00,80.63,80.68,80.5,80.5,17866.0,64.9699,65.0102,64.8652,64.8652,17866.0
2020-08-07 14:15:00,80.5,80.52,80.42,80.47,16061.0,64.8652,64.8813,64.8007,64.841,16061.0
2020-08-07 14:20:00,80.48,80.63,80.47,80.6,20300.0,64.849,64.9699,64.841,64.9457,20300.0
2020-08-07 14:25:00,80.61,80.74,80.58,80.63,20886.0,64.9538,65.0585,64.9296,64.9699,20886.0
2020-08-07 14:30:00,80.62,80.68,80.6,80.68,10467.0,64.9619,65.0102,64.9457,65.0102,10467.0
2020-08-07 14:35:00,80.69,80.74,80.65,80.7,14617.0,65.0183,65.0585,64.986,65.0263,14617.0
2020-08-07 14:40:00,80.72,80.75,80.66,80.75,16677.0,65.0424,65.0666,64.9941,65.0666,16677.0
2020-08-07 14:45:00,80.75,80.78,80.67,80.69,18835.0,65.0666,65.0908,65.0021,65.0183,18835.0
2020-08-07 14:50:00,80.69,80.75,80.66,80.7,31465.0,65.0183,65.0666,64.9941,65.0263,31465.0
2020-08-07 14:55:00,80.7,80.7,80.63,80.67,22112.0,65.0263,65.0263,64.9699,65.0021,22112.0
2020-08-07 15:00:00,80.67,80.73,80.61,80.69,43678.0,65.0021,65.0505,64.9538,65.0183,43678.0
2020-08-07 15:05:00,80.69,80.78,80.66,80.73,23159.0,65.0183,65.0908,64.9941,65.0505,23159.0
2020-08-07 15:10:00,80.73,80.73,80.59,80.62,47426.0,65.0505,65.0505,64.9377,64.9619,47426.0
2020-08-07 15:15:00,80.63,80.7,80.56,80.58,23737.0,64.9699,65.0263,64.9135,64.9296,23737.0
2020-08-07 15:20:00,80.57,80.61,80.47,80.52,67293.0,64.9216,64.9538,64.841,64.8813,67293.0
2020-08-07 15:25:00,80.53,80.61,80.47,80.51,43510.0,64.8893,64.9538,64.841,64.8732,43510.0
2020-08-07 15:30:00,80.51,80.74,80.5,80.69,44189.0,64.8732,65.0585,64.8652,65.0183,44189.0
2020-08-07 15:35:00,80.67,80.7,80.52,80.62,103441.0,65.0021,65.0263,64.8813,64.9619,103441.0
2020-08-07 15:40:00,80.62,80.74,80.6,80.69,43029.0,64.9619,65.0585,64.9457,65.0183,43029.0
2020-08-07 15:45:00,80.69,80.79,80.64,80.73,56540.0,65.0183,65.0988,64.978,65.0505,56540.0
2020-08-07 15:50:00,80.73,80.74,80.54,80.59,74239.0,65.0505,65.0585,64.8974,64.9377,74239.0
2020-08-07 15:55:00,80.57,80.64,80.49,80.64,225436.0,64.9216,64.978,64.8571,64.978,225436.0
2020-08-10 09:30:00,80.61,80.92,80.25,80.46,63238.0,64.9538,65.2036,64.6637,64.8329,63238.0
2020-08-10 09:35:00,80.5,80.51,80.24,80.34,22322.0,64.8652,64.8732,64.6557,64.7362,22322.0
2020-08-10 09:40:00,80.34,80.38,80.21,80.3,25181.0,64.7362,64.7685,64.6315,64.704,25181.0
2020-08-10 09:45:00,80.24,80.32,80.12,80.28,25903.0,64.6557,64.7201,64.559,64.6879,25903.0
2020-08-10 09:50:00,80.29,80.55,80.26,80.51,12361.0,64.6959,64.9054,64.6718,64.8732,12361.0
2020-08-10 09:55:00,80.46,80.59,80.4,80.54,25074.0,64.8329,64.9377,64.7846,64.8974,25074.0
2020-08-10 10:00:00,80.55,80.63,80.45,80.57,26883.0,64.9054,64.9699,64.8249,64.9216,26883.0
2020-08-10 10:05:00,80.59,80.69,80.5,80.54,73489.0,64.9377,65.0183,64.8652,64.8974,73489.0
2020-08-10 10:10:00,80.55,80.63,80.51,80.62,22846.0,64.9054,64.9699,64.8732,64.9619,22846.0
2020-08-10 10:15:00,80.63,80.73,80.59,80.64,69760.0,64.9699,65.0505,64.9377,64.978,69760.0
2020-08-10 10:20:00,80.66,80.83,80.64,80.76,45120.0,64.9941,65.1311,64.978,65.0747,45120.0
2020-08-10 10:25:00,80.77,80.88,80.69,80.87,20589.0,65.0827,65.1714,65.0183,65.1633,20589.0
2020-08-10 10:30:00,80.86,80.89,80.71,80.72,12015.0,65.1552,65.1794,65.0344,65.0424,12015.0
2020-08-10 10:35:00,80.7,80.7,80.5,80.52,9389.0,65.0263,65.0263,64.8652,64.8813,9389.0
2020-08-10 10:40:00,80.54,80.56,80.41,80.56,17673.0,64.8974,64.9135,64.7926,64.9135,17673.0
2020-08-10 10:45:00,80.56,80.63,80.51,80.53,24535.0,64.9135,64.9699,64.8732,64.8893,24535.0
2020-08-10 10:50:00,80.51,80.51,80.31,80.45,43152.0,64.8732,64.8732,64.7121,64.8249,43152.0
2020-08-10 10:55:00,80.47,80.58,80.42,80.43,25810.0,64.841,64.9296,64.8007,64.8088,25810.0
2020-08-10 11:00:00,80.44,80.6,80.44,80.53,28240.0,64.8168,64.9457,64.8168,64.8893,28240.0
2020-08-10 11:05:00,80.52,80.69,80.5,80.63,11028.0,64.8813,65.0183,64.8652,64.9699,11028.0
2020-08-10 11:10:00,80.6,80.68,80.53,80.6,17301.0,64.9457,65.0102,64.8893,64.9457,17301.0
2020-08-10 11:15:00,80.62,80.72,80.61,80.7,16338.0,64.9619,65.0424,64.9538,65.0263,16338.0
2020-08-10 11:20:00,80.7,80.75,80.66,80.72,13260.0,65.0263,65.0666,64.9941,65.0424,13260.0
2020-08-10 11:25:00,80.71,80.76,80.63,80.69,12502.0,65.0344,65.0747,64.9699,65.0183,12502.0
2020-08-10 11:30:00,80.69,80.75,80.66,80.7,13322.0,65.0183,65.0666,64.9941,65.0263,13322.0
2020-08-10 11:35:00,80.68,80.76,80.61,80.66,20271.0,65.0102,65.0747,64.9538,64.9941,20271.0
2020-08-10 11:40:00,80.67,80.77,80.67,80.74,13005.0,65.0021,65.0827,65.0021,65.0585,13005.0
2020-08-10 11:45:00,80.73,80.78,80.7,80.73,31363.0,65.0505,65.0908,65.0263,65.0505,31363.0
2020-08-10 11:50:00,80.72,80.73,80.6,80.63,26037.0,65.0424,65.0505,64.9457,64.9699,26037.0
2020-08-10 11:55:00,80.64,80.8,80.61,80.72,11054.0,64.978,65.1069,64.9538,65.0424,11054.0
2020-08-10 12:00:00,80.72,80.73,80.6,80.6,14112.0,65.0424,65.0505,64.9457,64.9457,14112.0
2020-08-10 12:05:00,80.62,80.72,80.62,80.69,7855.0,64.9619,65.0424,64.9619,65.0183,7855.0
2020-08-10 12:10:00,80.7,80.72,80.63,80.63,4529.0,65.0263,65.0424,64.9699,64.9699,4529.0
2020-08-10 12:15:00,80.65,80.65,80.56,80.56,11146.0,64.986,64.986,64.9135,64.9135,11146.0
2020-08-10 12:20:00,80.56,80.59,80.39,80.43,12938.0,64.9135,64.9377,64.7765,64.8088,12938.0
2020-08-10 12:25:00,80.4,80.43,80.27,80.35,12385.0,64.7846,64.8088,64.6798,64.7443,12385.0
2020-08-10 12:30:00,80.33,80.39,80.27,80.27,23050.0,64.7282,64.7765,64.6798,64.6798,23050.0
2020-08-10 12:35:00,80.26,80.27,80.14,80.17,14851.0,64.6718,64.6798,64.5751,64.5993,14851.0
2020-08-10 12:40:00,80.17,80.22,80.11,80.15,19110.0,64.5993,64.6395,64.5509,64.5831,19110.0
2020-08-10 12:45:00,80.13,80.21,80.07,80.08,30292.0,64.567,64.6315,64.5187,64.5267,30292.0
2020-08-10 12:50:00,80.08,80.08,79.98,79.98,39630.0,64.5267,64.5267,64.4462,64.4462,39630.0
2020-08-10 12:55:00,79.98,80.07,79.97,80.02,22189.0,64.4462,64.5187,64.4381,64.4784,22189.0
2020-08-10 13:00:00,80.01,80.12,79.95,80.12,16421.0,64.4703,64.559,64.422,64.559,16421.0
2020-08-10 13:05:00,80.12,80.12,79.93,79.94,15171.0,64.559,64.559,64.4059,64.4139,15171.0
2020-08-10 13:10:00,79.93,80.11,79.89,80.1,12635.0,64.4059,64.5509,64.3736,64.5428,12635.0
2020-08-10 13:15:00,80.11,80.17,80.06,80.17,24581.0,64.5509,64.5993,64.5106,64.5993,24581.0
2020-08-10 13:20:00,80.15,80.15,80.04,80.05,10959.0,64.5831,64.5831,64.4945,64.5026,10959.0
2020-08-10 13:25:00,80.05,80.07,79.99,80.07,12750.0,64.5026,64.5187,64.4542,64.5187,12750.0
2020-08-10 13:30:00,80.06,80.1,80.02,80.07,12062.0,64.5106,64.5428,64.4784,64.5187,12062.0
2020-08-10 13:35:00,80.07,80.15,80.06,80.11,15176.0,64.5187,64.5831,64.5106,64.5509,15176.0
2020-08-10 13:40:00,80.11,80.15,80.07,80.13,16153.0,64.5509,64.5831,64.5187,64.567,16153.0
2020-08-10 13:45:00,80.14,80.29,80.14,80.28,10036.0,64.5751,64.6959,64.5751,64.6879,10036.0
2020-08-10 13:50:00,80.29,80.39,80.27,80.37,18480.0,64.6959,64.7765,64.6798,64.7604,18480.0
2020-08-10 13:55:00,80.37,80.39,80.28,80.34,12836.0,64.7604,64.7765,64.6879,64.7362,12836.0
2020-08-10 14:00:00,80.33,80.37,80.32,80.35,23451.0,64.7282,64.7604,64.7201,64.7443,23451.0
2020-08-10 14:05:00,80.36,80.44,80.33,80.35,21258.0,64.7523,64.8168,64.7282,64.7443,21258.0
2020-08-10 14:10:00,80.35,80.35,80.21,80.22,14421.0,64.7443,64.7443,64.6315,64.6395,14421.0
2020-08-10 14:15:00,80.22,80.27,80.2,80.27,16223.0,64.6395,64.6798,64.6234,64.6798,16223.0
2020-08-10 14:20:00,80.28,80.35,80.23,80.26,17786.0,64.6879,64.7443,64.6476,64.6718,17786.0
2020-08-10 14:25:00,80.23,80.24,80.18,80.2,31994.0,64.6476,64.6557,64.6073,64.6234,31994.0
2020-08-10 14:30:00,80.19,80.2,80.11,80.15,14714.0,64.6154,64.6234,64.5509,64.5831,14714.0
2020-08-10 14:35:00,80.13,80.18,80.12,80.14,17008.0,64.567,64.6073,64.559,64.5751,17008.0
2020-08-10 14:40:00,80.15,80.21,80.13,80.15,20775.0,64.5831,64.6315,64.567,64.5831,20775.0
2020-08-10 14:45:00,80.15,80.22,80.14,80.18,23650.0,64.5831,64.6395,64.5751,64.6073,23650.0
2020-08-10 14:50:00,80.19,80.23,80.16,80.19,43348.0,64.6154,64.6476,64.5912,64.6154,43348.0
2020-08-10 14:55:00,80.19,80.19,80.08,80.13,33421.0,64.6154,64.6154,64.5267,64.567,33421.0
2020-08-10 15:00:00,80.13,80.16,80.09,80.14,20478.0,64.567,64.5912,64.5348,64.5751,20478.0
2020-08-10 15:05:00,80.12,80.17,80.08,80.14,38206.0,64.559,64.5993,64.5267,64.5751,38206.0
2020-08-10 15:10:00,80.15,80.15,80.08,80.11,35087.0,64.5831,64.5831,64.5267,64.5509,35087.0
2020-08-10 15:15:00,80.11,80.14,80.0,80.03,36931.0,64.5509,64.5751,64.4623,64.4864,36931.0
2020-08-10 15:20:00,80.02,80.05,79.94,80.01,40466.0,64.4784,64.5026,64.4139,64.4703,40466.0
2020-08-10 15:25:00,80.01,80.15,79.98,80.12,43679.0,64.4703,64.5831,64.4462,64.559,43679.0
2020-08-10 15:30:00,80.12,80.14,79.98,80.0,42764.0,64.559,64.5751,64.4462,64.4623,42764.0
2020-08-10 15:35:00,80.01,80.15,79.95,80.09,50377.0,64.4703,64.5831,64.422,64.5348,50377.0
2020-08-10 15:40:00,80.1,80.16,80.06,80.15,54580.0,64.5428,64.5912,64.5106,64.5831,54580.0
2020-08-10 15:45:00,80.15,80.16,80.05,80.06,110522.0,64.5831,64.5912,64.5026,64.5106,110522.0
2020-08-10 15:50:00,80.07,80.14,79.9,80.11,118338.0,64.5187,64.5751,64.3817,64.5509,118338.0
2020-08-10 15:55:00,80.11,80.19,80.07,80.15,173894.0,64.5509,64.6154,64.5187,64.5831,173894.0
2020-08-11 09:30:00,80.33,80.48,79.9,80.03,86297.0,64.7282,64.849,64.3817,64.4864,86297.0
2020-08-11 09:35:00,80.06,80.52,79.99,80.16,91788.0,64.5106,64.8813,64.4542,64.5912,91788.0
2020-08-11 09:40:00,80.14,80.16,79.86,79.91,29875.0,64.5751,64.5912,64.3495,64.3897,29875.0
2020-08-11 09:45:00,79.93,80.01,79.81,79.91,16962.0,64.4059,64.4703,64.3092,64.3897,16962.0
2020-08-11 09:50:00,79.92,79.93,79.51,79.51,54323.0,64.3978,64.4059,64.0674,64.0674,54323.0
2020-08-11 09:55:00,79.54,79.73,79.44,79.44,47940.0,64.0916,64.2447,64.011,64.011,47940.0
2020-08-11 10:00:00,79.45,79.51,79.09,79.29,71853.0,64.0191,64.0674,63.729,63.8902,71853.0
2020-08-11 10:05:00,79.27,79.36,79.21,79.23,24909.0,63.8741,63.9466,63.8257,63.8418,24909.0
2020-08-11 10:10:00,79.21,79.3,79.16,79.25,22833.0,63.8257,63.8982,63.7854,63.8579,22833.0
2020-08-11 10:15:00,79.26,79.29,79.09,79.17,20756.0,63.866,63.8902,63.729,63.7935,20756.0
2020-08-11 10:20:00,79.16,79.51,79.16,79.47,40514.0,63.7854,64.0674,63.7854,64.0352,40514.0
2020-08-11 10:25:00,79.45,79.46,79.27,79.35,40671.0,64.0191,64.0271,63.8741,63.9385,40671.0
2020-08-11 10:30:00,79.34,79.36,78.82,78.82,73812.0,63.9305,63.9466,63.5115,63.5115,73812.0
2020-08-11 10:35:00,78.84,79.01,78.72,78.76,40596.0,63.5276,63.6645,63.4309,63.4631,40596.0
2020-08-11 10:40:00,78.74,78.75,78.46,78.47,39544.0,63.447,63.455,63.2214,63.2294,39544.0
2020-08-11 10:45:00,78.46,78.67,78.42,78.65,76623.0,63.2214,63.3906,63.1891,63.3745,76623.0
2020-08-11 10:50:00,78.66,78.85,78.64,78.74,22336.0,63.3825,63.5356,63.3664,63.447,22336.0
2020-08-11 10:55:00,78.75,79.01,78.75,78.81,37917.0,63.455,63.6645,63.455,63.5034,37917.0
2020-08-11 11:00:00,78.82,78.87,78.7,78.7,15362.0,63.5115,63.5517,63.4148,63.4148,15362.0
2020-08-11 11:05:00,78.7,78.81,78.69,78.76,19064.0,63.4148,63.5034,63.4067,63.4631,19064.0
2020-08-11 11:10:00,78.76,78.77,78.65,78.65,19878.0,63.4631,63.4712,63.3745,63.3745,19878.0
2020-08-11 11:15:00,78.63,78.91,78.61,78.86,26365.0,63.3584,63.584,63.3422,63.5437,26365.0
2020-08-11 11:20:00,78.87,79.04,78.86,78.97,27772.0,63.5517,63.6887,63.5437,63.6323,27772.0
2020-08-11 11:25:00,78.98,79.17,78.96,79.13,23635.0,63.6404,63.7935,63.6243,63.7612,23635.0
2020-08-11 11:30:00,79.14,79.18,78.83,78.98,44868.0,63.7693,63.8015,63.5195,63.6404,44868.0
2020-08-11 11:35:00,78.99,79.0,78.85,78.9,24548.0,63.6484,63.6565,63.5356,63.5759,24548.0
2020-08-11 11:40:00,78.94,78.94,78.85,78.87,14898.0,63.6081,63.6081,63.5356,63.5517,14898.0
2020-08-11 11:45:00,78.86,78.92,78.78,78.8,19893.0,63.5437,63.592,63.4792,63.4953,19893.0
2020-08-11 11:50:00,78.8,78.96,78.79,78.96,23089.0,63.4953,63.6243,63.4873,63.6243,23089.0
2020-08-11 11:55:00,78.93,78.96,78.78,78.82,19121.0,63.6001,63.6243,63.4792,63.5115,19121.0
2020-08-11 12:00:00,78.85,78.86,78.7,78.8,23278.0,63.5356,63.5437,63.4148,63.4953,23278.0
2020-08-11 12:05:00,78.84,78.87,78.74,78.74,14279.0,63.5276,63.5517,63.447,63.447,14279.0
2020-08-11 12:10:00,78.71,78.74,78.66,78.74,9942.0,63.4228,63.447,63.3825,63.447,9942.0
2020-08-11 12:15:00,78.73,78.75,78.65,78.65,25076.0,63.4389,63.455,63.3745,63.3745,25076.0
2020-08-11 12:20:00,78.62,78.73,78.62,78.69,12240.0,63.3503,63.4389,63.3503,63.4067,12240.0
2020-08-11 12:25:00,78.7,78.77,78.7,78.77,10050.0,63.4148,63.4712,63.4148,63.4712,10050.0
2020-08-11 12:30:00,78.77,78.94,78.75,78.92,33979.0,63.4712,63.6081,63.455,63.592,33979.0
2020-08-11 12:35:00,78.91,78.98,78.9,78.9,17045.0,63.584,63.6404,63.5759,63.5759,17045.0
2020-08-11 12:40:00,78.89,78.89,78.73,78.76,17512.0,63.5679,63.5679,63.4389,63.4631,17512.0
2020-08-11 12:45:00,78.77,78.8,78.72,78.79,17053.0,63.4712,63.4953,63.4309,63.4873,17053.0
2020-08-11 12:50:00,78.79,78.8,78.69,78.71,26264.0,63.4873,63.4953,63.4067,63.4228,26264.0
2020-08-11 12:55:00,78.71,78.82,78.69,78.79,25085.0,63.4228,63.5115,63.4067,63.4873,25085.0
2020-08-11 13:00:00,78.8,78.84,78.78,78.79,17159.0,63.4953,63.5276,63.4792,63.4873,17159.0
2020-08-11 13:05:00,78.78,78.88,78.78,78.86,20494.0,63.4792,63.5598,63.4792,63.5437,20494.0
2020-08-11 13:10:00,78.88,78.9,78.82,78.9,16277.0,63.5598,63.5759,63.5115,63.5759,16277.0
2020-08-11 13:15:00,78.91,78.96,78.77,78.81,39084.0,63.584,63.6243,63.4712,63.5034,39084.0
2020-08-11 13:20:00,78.8,78.9,78.79,78.84,15389.0,63.4953,63.5759,63.4873,63.5276,15389.0
2020-08-11 13:25:00,78.84,78.9,78.78,78.78,17597.0,63.5276,63.5759,63.4792,63.4792,17597.0
2020-08-11 13:30:00,78.78,78.84,78.69,78.75,55190.0,63.4792,63.5276,63.4067,63.455,55190.0
2020-08-11 13:35:00,78.76,78.8,78.75,78.78,30917.0,63.4631,63.4953,63.455,63.4792,30917.0
2020-08-11 13:40:00,78.8,78.9,78.78,78.85,22559.0,63.4953,63.5759,63.4792,63.5356,22559.0
2020-08-11 13:45:00,78.84,78.85,78.76,78.79,20021.0,63.5276,63.5356,63.4631,63.4873,20021.0
2020-08-11 13:50:00,78.79,78.8,78.7,78.76,19383.0,63.4873,63.4953,63.4148,63.4631,19383.0
2020-08-11 13:55:00,78.76,78.76,78.71,78.74,20791.0,63.4631,63.4631,63.4228,63.447,20791.0
2020-08-11 14:00:00,78.75,78.79,78.73,78.73,17163.0,63.455,63.4873,63.4389,63.4389,17163.0
2020-08-11 14:05:00,78.73,78.85,78.73,78.85,23254.0,63.4389,63.5356,63.4389,63.5356,23254.0
2020-08-11 14:10:00,78.84,78.9,78.84,78.88,24769.0,63.5276,63.5759,63.5276,63.5598,24769.0
2020-08-11 14:15:00,78.89,78.98,78.84,78.92,20823.0,63.5679,63.6404,63.5276,63.592,20823.0
2020-08-11 14:20:00,78.92,79.03,78.91,79.0,18085.0,63.592,63.6807,63.584,63.6565,18085.0
2020-08-11 14:25:00,79.0,79.02,78.94,78.95,17282.0,63.6565,63.6726,63.6081,63.6162,17282.0
2020-08-11 14:30:00,78.96,79.02,78.94,78.99,25325.0,63.6243,63.6726,63.6081,63.6484,25325.0
2020-08-11 14:35:00,78.98,78.98,78.86,78.91,18514.0,63.6404,63.6404,63.5437,63.584,18514.0
2020-08-11 14:40:00,78.92,78.96,78.81,78.81,24772.0,63.592,63.6243,63.5034,63.5034,24772.0
2020-08-11 14:45:00,78.81,78.82,78.72,78.73,21759.0,63.5034,63.5115,63.4309,63.4389,21759.0
2020-08-11 14:50:00,78.74,78.84,78.73,78.84,14239.0,63.447,63.5276,63.4389,63.5276,14239.0
2020-08-11 14:55:00,78.83,78.9,78.8,78.9,20851.0,63.5195,63.5759,63.4953,63.5759,20851.0
2020-08-11 15:00:00,78.9,78.92,78.8,78.86,23156.0,63.5759,63.592,63.4953,63.5437,23156.0
2020-08-11 15:05:00,78.86,79.01,78.85,78.98,38374.0,63.5437,63.6645,63.5356,63.6404,38374.0
2020-08-11 15:10:00,78.96,79.04,78.87,78.91,61971.0,63.6243,63.6887,63.5517,63.584,61971.0
2020-08-11 15:15:00,78.92,78.99,78.67,78.7,42892.0,63.592,63.6484,63.3906,63.4148,42892.0
2020-08-11 15:20:00,78.71,78.88,78.69,78.76,24633.0,63.4228,63.5598,63.4067,63.4631,24633.0
2020-08-11 15:25:00,78.77,78.88,78.77,78.83,33024.0,63.4712,63.5598,63.4712,63.5195,33024.0
2020-08-11 15:30:00,78.82,78.86,78.69,78.75,48742.0,63.5115,63.5437,63.4067,63.455,48742.0
2020-08-11 15:35:00,78.75,78.83,78.71,78.77,55352.0,63.455,63.5195,63.4228,63.4712,55352.0
2020-08-11 15:40:00,78.79,78.87,78.72,78.76,66677.0,63.4873,63.5517,63.4309,63.4631,66677.0
2020-08-11 15:45:00,78.76,78.9,78.72,78.84,101934.0,63.4631,63.5759,63.4309,63.5276,101934.0
2020-08-11 15:50:00,78.83,78.87,78.52,78.55,143872.0,63.5195,63.5517,63.2697,63.2939,143872.0
2020-08-11 15:55:00,78.55,78.67,78.49,78.57,331603.0,63.2939,63.3906,63.2455,63.31,331603.0
2020-08-12 09:30:00,78.8,79.2,78.8,79.15,100758.0,63.4953,63.8176,63.4953,63.7774,100758.0
2020-08-12 09:35:00,79.17,79.23,78.85,79.23,52539.0,63.7935,63.8418,63.5356,63.8418,52539.0
2020-08-12 09:40:00,79.24,79.24,78.99,79.04,22528.0,63.8499,63.8499,63.6484,63.6887,22528.0
2020-08-12 09:45:00,79.02,79.08,78.86,78.88,25391.0,63.6726,63.721,63.5437,63.5598,25391.0
2020-08-12 09:50:00,78.9,78.91,78.66,78.87,29828.0,63.5759,63.584,63.3825,63.5517,29828.0
2020-08-12 09:55:00,78.88,79.19,78.84,79.18,23869.0,63.5598,63.8096,63.5276,63.8015,23869.0
2020-08-12 10:00:00,79.19,79.27,79.08,79.11,63792.0,63.8096,63.8741,63.721,63.7451,63792.0
2020-08-12 10:05:00,79.07,79.26,79.04,79.21,44513.0,63.7129,63.866,63.6887,63.8257,44513.0
2020-08-12 10:10:00,79.23,79.24,78.93,78.93,43817.0,63.8418,63.8499,63.6001,63.6001,43817.0
2020-08-12 10:15:00,78.94,79.03,78.89,78.97,24609.0,63.6081,63.6807,63.5679,63.6323,24609.0
2020-08-12 10:20:00,78.99,79.07,78.92,79.06,27868.0,63.6484,63.7129,63.592,63.7048,27868.0
2020-08-12 10:25:00,79.06,79.12,78.96,79.03,15736.0,63.7048,63.7532,63.6243,63.6807,15736.0
2020-08-12 10:30:00,79.04,79.22,79.03,79.21,25643.0,63.6887,63.8338,63.6807,63.8257,25643.0
2020-08-12 10:35:00,79.21,79.29,79.11,79.26,20591.0,63.8257,63.8902,63.7451,63.866,20591.0
2020-08-12 10:40:00,79.27,79.45,79.19,79.22,35479.0,63.8741,64.0191,63.8096,63.8338,35479.0
2020-08-12 10:45:00,79.24,79.36,79.19,79.19,41522.0,63.8499,63.9466,63.8096,63.8096,41522.0
2020-08-12 10:50:00,79.21,79.26,79.14,79.2,28235.0,63.8257,63.866,63.7693,63.8176,28235.0
2020-08-12 10:55:00,79.2,79.4,79.19,79.34,24190.0,63.8176,63.9788,63.8096,63.9305,24190.0
2020-08-12 11:00:00,79.33,79.49,79.33,79.47,47421.0,63.9224,64.0513,63.9224,64.0352,47421.0
2020-08-12 11:05:00,79.45,79.45,79.28,79.35,29490.0,64.0191,64.0191,63.8821,63.9385,29490.0
2020-08-12 11:10:00,79.35,79.41,79.3,79.34,30081.0,63.9385,63.9869,63.8982,63.9305,30081.0
2020-08-12 11:15:00,79.35,79.43,79.24,79.39,31265.0,63.9385,64.003,63.8499,63.9707,31265.0
2020-08-12 11:20:00,79.39,79.55,79.37,79.54,24152.0,63.9707,64.0997,63.9546,64.0916,24152.0
2020-08-12 11:25:00,79.53,79.65,79.49,79.55,13659.0,64.0836,64.1802,64.0513,64.0997,13659.0
2020-08-12 11:30:00,79.57,79.61,79.54,79.59,9356.0,64.1158,64.148,64.0916,64.1319,9356.0
2020-08-12 11:35:00,79.59,79.82,79.57,79.75,30093.0,64.1319,64.3172,64.1158,64.2608,30093.0
2020-08-12 11:40:00,79.71,79.76,79.63,79.65,18784.0,64.2286,64.2689,64.1641,64.1802,18784.0
2020-08-12 11:45:00,79.65,79.72,79.59,79.64,12437.0,64.1802,64.2367,64.1319,64.1722,12437.0
2020-08-12 11:50:00,79.66,79.7,79.64,79.67,12119.0,64.1883,64.2205,64.1722,64.1964,12119.0
2020-08-12 11:55:00,79.68,79.68,79.59,79.62,21309.0,64.2044,64.2044,64.1319,64.1561,21309.0
2020-08-12 12:00:00,79.64,79.81,79.63,79.81,14710.0,64.1722,64.3092,64.1641,64.3092,14710.0
2020-08-12 12:05:00,79.83,79.9,79.78,79.81,22611.0,64.3253,64.3817,64.285,64.3092,22611.0
2020-08-12 12:10:00,79.85,79.88,79.82,79.83,10409.0,64.3414,64.3656,64.3172,64.3253,10409.0
2020-08-12 12:15:00,79.83,79.87,79.77,79.8,30650.0,64.3253,64.3575,64.2769,64.3011,30650.0
2020-08-12 12:20:00,79.79,79.85,79.77,79.85,11377.0,64.2931,64.3414,64.2769,64.3414,11377.0
2020-08-12 12:25:00,79.84,79.92,79.82,79.92,21727.0,64.3333,64.3978,64.3172,64.3978,21727.0
2020-08-12 12:30:00,79.92,79.93,79.8,79.88,122838.0,64.3978,64.4059,64.3011,64.3656,122838.0
2020-08-12 12:35:00,79.87,80.05,79.87,80.03,34421.0,64.3575,64.5026,64.3575,64.4864,34421.0
2020-08-12 12:40:00,80.03,80.07,80.01,80.05,31860.0,64.4864,64.5187,64.4703,64.5026,31860.0
2020-08-12 12:45:00,80.05,80.08,80.0,80.03,23259.0,64.5026,64.5267,64.4623,64.4864,23259.0
2020-08-12 12:50:00,80.01,80.05,79.93,79.93,18780.0,64.4703,64.5026,64.4059,64.4059,18780.0
2020-08-12 12:55:00,79.95,80.0,79.89,79.9,49111.0,64.422,64.4623,64.3736,64.3817,49111.0
2020-08-12 13:00:00,79.91,79.97,79.85,79.91,51679.0,64.3897,64.4381,64.3414,64.3897,51679.0
2020-08-12 13:05:00,79.92,80.0,79.89,79.94,14615.0,64.3978,64.4623,64.3736,64.4139,14615.0
2020-08-12 13:10:00,79.94,79.99,79.9,79.98,10488.0,64.4139,64.4542,64.3817,64.4462,10488.0
2020-08-12 13:15:00,79.99,80.18,79.98,80.03,21705.0,64.4542,64.6073,64.4462,64.4864,21705.0
2020-08-12 13:20:00,80.04,80.07,79.97,79.99,9566.0,64.4945,64.5187,64.4381,64.4542,9566.0
2020-08-12 13:25:00,80.0,80.02,79.88,79.88,22619.0,64.4623,64.4784,64.3656,64.3656,22619.0
2020-08-12 13:30:00,79.89,79.95,79.88,79.94,17448.0,64.3736,64.422,64.3656,64.4139,17448.0
2020-08-12 13:35:00,79.94,80.1,79.92,80.04,18750.0,64.4139,64.5428,64.3978,64.4945,18750.0
2020-08-12 13:40:00,80.05,80.12,80.04,80.09,16630.0,64.5026,64.559,64.4945,64.5348,16630.0
2020-08-12 13:45:00,80.11,80.13,80.03,80.08,11133.0,64.5509,64.567,64.4864,64.5267,11133.0
2020-08-12 13:50:00,80.12,80.26,80.11,80.26,8414.0,64.559,64.6718,64.5509,64.6718,8414.0
2020-08-12 13:55:00,80.24,80.28,80.21,80.28,8880.0,64.6557,64.6879,64.6315,64.6879,8880.0
2020-08-12 14:00:00,80.27,80.34,80.23,80.25,19674.0,64.6798,64.7362,64.6476,64.6637,19674.0
2020-08-12 14:05:00,80.24,80.31,80.22,80.27,26137.0,64.6557,64.7121,64.6395,64.6798,26137.0
2020-08-12 14:10:00,80.27,80.45,80.27,80.41,17291.0,64.6798,64.8249,64.6798,64.7926,17291.0
2020-08-12 14:15:00,80.42,80.44,80.39,80.4,11853.0,64.8007,64.8168,64.7765,64.7846,11853.0
2020-08-12 14:20:00,80.41,80.43,80.32,80.32,40191.0,64.7926,64.8088,64.7201,64.7201,40191.0
2020-08-12 14:25:00,80.33,80.38,80.3,80.38,25064.0,64.7282,64.7685,64.704,64.7685,25064.0
2020-08-12 14:30:00,80.41,80.48,80.39,80.47,15802.0,64.7926,64.849,64.7765,64.841,15802.0
2020-08-12 14:35:00,80.47,80.51,80.4,80.42,26771.0,64.841,64.8732,64.7846,64.8007,26771.0
2020-08-12 14:40:00,80.43,80.5,80.33,80.36,16051.0,64.8088,64.8652,64.7282,64.7523,16051.0
2020-08-12 14:45:00,80.38,80.41,80.34,80.4,12167.0,64.7685,64.7926,64.7362,64.7846,12167.0
2020-08-12 14:50:00,80.4,80.42,80.32,80.34,21545.0,64.7846,64.8007,64.7201,64.7362,21545.0
2020-08-12 14:55:00,80.34,80.44,80.34,80.34,20766.0,64.7362,64.8168,64.7362,64.7362,20766.0
2020-08-12 15:00:00,80.34,80.34,80.2,80.22,26051.0,64.7362,64.7362,64.6234,64.6395,26051.0
2020-08-12 15:05:00,80.23,80.24,80.12,80.13,33396.0,64.6476,64.6557,64.559,64.567,33396.0
2020-08-12 15:10:00,80.12,80.15,80.03,80.08,38167.0,64.559,64.5831,64.4864,64.5267,38167.0
2020-08-12 15:15:00,80.09,80.22,80.08,80.12,25417.0,64.5348,64.6395,64.5267,64.559,25417.0
2020-08-12 15:20:00,80.11,80.24,80.08,80.19,63161.0,64.5509,64.6557,64.5267,64.6154,63161.0
2020-08-12 15:25:00,80.19,80.26,80.12,80.13,62996.0,64.6154,64.6718,64.559,64.567,62996.0
2020-08-12 15:30:00,80.13,80.15,80.04,80.05,71442.0,64.567,64.5831,64.4945,64.5026,71442.0
2020-08-12 15:35:00,80.06,80.07,79.95,80.06,41804.0,64.5106,64.5187,64.422,64.5106,41804.0
2020-08-12 15:40:00,80.06,80.14,80.0,80.01,62904.0,64.5106,64.5751,64.4623,64.4703,62904.0
2020-08-12 15:45:00,80.01,80.03,79.89,79.91,78724.0,64.4703,64.4864,64.3736,64.3897,78724.0
2020-08-12 15:50:00,79.91,79.91,79.67,79.67,120798.0,64.3897,64.3897,64.1964,64.1964,120798.0
2020-08-12 15:55:00,79.66,79.75,79.52,79.59,313146.0,64.1883,64.2608,64.0755,64.1319,313146.0
2020-08-13 09:30:00,79.05,79.29,78.79,79.03,64600.0,63.6968,63.8902,63.4873,63.6807,64600.0
2020-08-13 09:35:00,79.02,79.25,78.91,79.09,50346.0,63.6726,63.8579,63.584,63.729,50346.0
2020-08-13 09:40:00,79.09,79.58,79.04,79.45,47628.0,63.729,64.1238,63.6887,64.0191,47628.0
2020-08-13 09:45:00,79.46,79.56,79.42,79.43,25131.0,64.0271,64.1077,63.9949,64.003,25131.0
2020-08-13 09:50:00,79.42,79.44,79.23,79.4,19038.0,63.9949,64.011,63.8418,63.9788,19038.0
2020-08-13 09:55:00,79.4,79.4,79.21,79.28,14910.0,63.9788,63.9788,63.8257,63.8821,14910.0
2020-08-13 10:00:00,79.27,79.31,79.13,79.13,21859.0,63.8741,63.9063,63.7612,63.7612,21859.0
2020-08-13 10:05:00,79.12,79.16,78.97,79.08,32242.0,63.7532,63.7854,63.6323,63.721,32242.0
2020-08-13 10:10:00,79.08,79.34,79.06,79.32,25282.0,63.721,63.9305,63.7048,63.9143,25282.0
2020-08-13 10:15:00,79.3,79.38,79.28,79.34,22868.0,63.8982,63.9627,63.8821,63.9305,22868.0
2020-08-13 10:20:00,79.35,79.38,79.19,79.22,21138.0,63.9385,63.9627,63.8096,63.8338,21138.0
2020-08-13 10:25:00,79.23,79.29,79.15,79.16,12450.0,63.8418,63.8902,63.7774,63.7854,12450.0
2020-08-13 10:30:00,79.19,79.32,79.17,79.27,15254.0,63.8096,63.9143,63.7935,63.8741,15254.0
2020-08-13 10:35:00,79.27,79.32,79.17,79.23,10523.0,63.8741,63.9143,63.7935,63.8418,10523.0
2020-08-13 10:40:00,79.2,79.21,79.12,79.16,12496.0,63.8176,63.8257,63.7532,63.7854,12496.0
2020-08-13 10:45:00,79.17,79.25,79.13,79.21,14642.0,63.7935,63.8579,63.7612,63.8257,14642.0
2020-08-13 10:50:00,79.21,79.38,79.17,79.34,16926.0,63.8257,63.9627,63.7935,63.9305,16926.0
2020-08-13 10:55:00,79.33,79.34,79.26,79.31,18636.0,63.9224,63.9305,63.866,63.9063,18636.0
2020-08-13 11:00:00,79.31,79.39,79.3,79.36,15093.0,63.9063,63.9707,63.8982,63.9466,15093.0
2020-08-13 11:05:00,79.37,79.37,79.19,79.19,17797.0,63.9546,63.9546,63.8096,63.8096,17797.0
2020-08-13 11:10:00,79.18,79.25,79.12,79.25,19019.0,63.8015,63.8579,63.7532,63.8579,19019.0
2020-08-13 11:15:00,79.25,79.32,79.21,79.23,18186.0,63.8579,63.9143,63.8257,63.8418,18186.0
2020-08-13 11:20:00,79.23,79.24,79.16,79.22,9308.0,63.8418,63.8499,63.7854,63.8338,9308.0
2020-08-13 11:25:00,79.22,79.27,79.18,79.22,20646.0,63.8338,63.8741,63.8015,63.8338,20646.0
2020-08-13 11:30:00,79.21,79.21,79.07,79.15,33117.0,63.8257,63.8257,63.7129,63.7774,33117.0
2020-08-13 11:35:00,79.14,79.17,79.1,79.17,17971.0,63.7693,63.7935,63.7371,63.7935,17971.0
2020-08-13 11:40:00,79.16,79.26,79.16,79.24,18597.0,63.7854,63.866,63.7854,63.8499,18597.0
2020-08-13 11:45:00,79.26,79.26,79.2,79.21,6740.0,63.866,63.866,63.8176,63.8257,6740.0
2020-08-13 11:50:00,79.21,79.21,79.17,79.18,11637.0,63.8257,63.8257,63.7935,63.8015,11637.0
2020-08-13 11:55:00,79.18,79.23,79.13,79.14,14421.0,63.8015,63.8418,63.7612,63.7693,14421.0
2020-08-13 12:00:00,79.12,79.13,79.08,79.12,17909.0,63.7532,63.7612,63.721,63.7532,17909.0
2020-08-13 12:05:00,79.14,79.2,79.14,79.16,12771.0,63.7693,63.8176,63.7693,63.7854,12771.0
2020-08-13 12:10:00,79.17,79.18,79.1,79.11,9707.0,63.7935,63.8015,63.7371,63.7451,9707.0
2020-08-13 12:15:00,79.1,79.1,78.97,79.01,19474.0,63.7371,63.7371,63.6323,63.6645,19474.0
2020-08-13 12:20:00,79.01,79.01,78.88,78.92,11507.0,63.6645,63.6645,63.5598,63.592,11507.0
2020-08-13 12:25:00,78.93,78.94,78.89,78.92,14345.0,63.6001,63.6081,63.5679,63.592,14345.0
2020-08-13 12:30:00,78.92,78.96,78.88,78.88,10321.0,63.592,63.6243,63.5598,63.5598,10321.0
2020-08-13 12:35:00,78.89,78.95,78.82,78.95,16238.0,63.5679,63.6162,63.5115,63.6162,16238.0
2020-08-13 12:40:00,78.97,79.06,78.94,79.04,25977.0,63.6323,63.7048,63.6081,63.6887,25977.0
2020-08-13 12:45:00,79.03,79.06,79.0,79.01,10538.0,63.6807,63.7048,63.6565,63.6645,10538.0
2020-08-13 12:50:00,79.01,79.14,78.99,79.14,19123.0,63.6645,63.7693,63.6484,63.7693,19123.0
2020-08-13 12:55:00,79.14,79.24,79.13,79.23,19034.0,63.7693,63.8499,63.7612,63.8418,19034.0
2020-08-13 13:00:00,79.23,79.28,79.15,79.17,14488.0,63.8418,63.8821,63.7774,63.7935,14488.0
2020-08-13 13:05:00,79.16,79.17,79.13,79.13,11712.0,63.7854,63.7935,63.7612,63.7612,11712.0
2020-08-13 13:10:00,79.13,79.14,79.06,79.1,10890.0,63.7612,63.7693,63.7048,63.7371,10890.0
2020-08-13 13:15:00,79.09,79.15,79.07,79.15,17316.0,63.729,63.7774,63.7129,63.7774,17316.0
2020-08-13 13:20:00,79.14,79.29,79.12,79.29,20225.0,63.7693,63.8902,63.7532,63.8902,20225.0
2020-08-13 13:25:00,79.3,79.45,79.3,79.4,12913.0,63.8982,64.0191,63.8982,63.9788,12913.0
2020-08-13 13:30:00,79.39,79.42,79.27,79.27,13687.0,63.9707,63.9949,63.8741,63.8741,13687.0
2020-08-13 13:35:00,79.27,79.37,79.27,79.37,10444.0,63.8741,63.9546,63.8741,63.9546,10444.0
2020-08-13 13:40:00,79.37,79.42,79.3,79.3,6916.0,63.9546,63.9949,63.8982,63.8982,6916.0
2020-08-13 13:45:00,79.29,79.37,79.29,79.34,13707.0,63.8902,63.9546,63.8902,63.9305,13707.0
2020-08-13 13:50:00,79.35,79.39,79.29,79.39,25488.0,63.9385,63.9707,63.8902,63.9707,25488.0
2020-08-13 13:55:00,79.4,79.43,79.33,79.34,12334.0,63.9788,64.003,63.9224,63.9305,12334.0
2020-08-13 14:00:00,79.35,79.37,79.21,79.3,11472.0,63.9385,63.9546,63.8257,63.8982,11472.0
2020-08-13 14:05:00,79.31,79.4,79.3,79.38,15174.0,63.9063,63.9788,63.8982,63.9627,15174.0
2020-08-13 14:10:00,79.38,79.45,79.38,79.44,13007.0,63.9627,64.0191,63.9627,64.011,13007.0
2020-08-13 14:15:00,79.44,79.44,79.21,79.26,13487.0,64.011,64.011,63.8257,63.866,13487.0
2020-08-13 14:20:00,79.29,79.29,79.15,79.2,16680.0,63.8902,63.8902,63.7774,63.8176,16680.0
2020-08-13 14:25:00,79.2,79.29,79.19,79.21,21488.0,63.8176,63.8902,63.8096,63.8257,21488.0
2020-08-13 14:30:00,79.19,79.23,79.15,79.18,13362.0,63.8096,63.8418,63.7774,63.8015,13362.0
2020-08-13 14:35:00,79.18,79.18,79.12,79.14,17990.0,63.8015,63.8015,63.7532,63.7693,17990.0
2020-08-13 14:40:00,79.14,79.21,79.04,79.07,14751.0,63.7693,63.8257,63.6887,63.7129,14751.0
2020-08-13 14:45:00,79.09,79.24,79.09,79.16,19812.0,63.729,63.8499,63.729,63.7854,19812.0
2020-08-13 14:50:00,79.15,79.17,79.02,79.15,25745.0,63.7774,63.7935,63.6726,63.7774,25745.0
2020-08-13 14:55:00,79.15,79.18,79.06,79.09,15684.0,63.7774,63.8015,63.7048,63.729,15684.0
2020-08-13 15:00:00,79.11,79.19,79.04,79.19,23812.0,63.7451,63.8096,63.6887,63.8096,23812.0
2020-08-13 15:05:00,79.19,79.22,79.1,79.11,17034.0,63.8096,63.8338,63.7371,63.7451,17034.0
2020-08-13 15:10:00,79.09,79.13,79.08,79.11,15433.0,63.729,63.7612,63.721,63.7451,15433.0
2020-08-13 15:15:00,79.1,79.16,79.06,79.15,16085.0,63.7371,63.7854,63.7048,63.7774,16085.0
2020-08-13 15:20:00,79.16,79.23,79.14,79.22,27459.0,63.7854,63.8418,63.7693,63.8338,27459.0
2020-08-13 15:25:00,79.23,79.26,79.17,79.23,20377.0,63.8418,63.866,63.7935,63.8418,20377.0
2020-08-13 15:30:00,79.24,79.24,79.16,79.2,40272.0,63.8499,63.8499,63.7854,63.8176,40272.0
2020-08-13 15:35:00,79.2,79.21,79.11,79.17,37144.0,63.8176,63.8257,63.7451,63.7935,37144.0
2020-08-13 15:40:00,79.17,79.24,79.14,79.22,37546.0,63.7935,63.8499,63.7693,63.8338,37546.0
2020-08-13 15:45:00,79.23,79.3,79.14,79.28,54073.0,63.8418,63.8982,63.7693,63.8821,54073.0
2020-08-13 15:50:00,79.27,79.5,79.24,79.46,79480.0,63.8741,64.0594,63.8499,64.0271,79480.0
2020-08-13 15:55:00,79.46,79.53,79.27,79.32,295207.0,64.0271,64.0836,63.8741,63.9143,295207.0
2020-08-14 09:30:00,79.29,79.29,78.81,78.84,56008.0,63.8902,63.8902,63.5034,63.5276,56008.0
2020-08-14 09:35:00,78.83,78.86,78.62,78.66,24030.0,63.5195,63.5437,63.3503,63.3825,24030.0
2020-08-14 09:40:00,78.66,78.96,78.62,78.95,16255.0,63.3825,63.6243,63.3503,63.6162,16255.0
2020-08-14 09:45:00,78.98,79.22,78.98,79.22,20033.0,63.6404,63.8338,63.6404,63.8338,20033.0
2020-08-14 09:50:00,79.27,79.45,79.23,79.39,17027.0,63.8741,64.0191,63.8418,63.9707,17027.0
2020-08-14 09:55:00,79.36,79.4,79.33,79.39,7373.0,63.9466,63.9788,63.9224,63.9707,7373.0
2020-08-14 10:00:00,79.39,79.46,79.28,79.44,10434.0,63.9707,64.0271,63.8821,64.011,10434.0
2020-08-14 10:05:00,79.45,79.47,79.22,79.28,8325.0,64.0191,64.0352,63.8338,63.8821,8325.0
2020-08-14 10:10:00,79.32,79.33,79.12,79.14,10013.0,63.9143,63.9224,63.7532,63.7693,10013.0
2020-08-14 10:15:00,79.16,79.21,79.07,79.12,9782.0,63.7854,63.8257,63.7129,63.7532,9782.0
2020-08-14 10:20:00,79.15,79.2,79.12,79.17,7592.0,63.7774,63.8176,63.7532,63.7935,7592.0
2020-08-14 10:25:00,79.22,79.26,79.17,79.19,10854.0,63.8338,63.866,63.7935,63.8096,10854.0
2020-08-14 10:30:00,79.2,79.43,79.2,79.39,10780.0,63.8176,64.003,63.8176,63.9707,10780.0
2020-08-14 10:35:00,79.4,79.4,79.28,79.32,5229.0,63.9788,63.9788,63.8821,63.9143,5229.0
2020-08-14 10:40:00,79.35,79.35,79.25,79.27,16416.0,63.9385,63.9385,63.8579,63.8741,16416.0
2020-08-14 10:45:00,79.3,79.3,79.19,79.19,7469.0,63.8982,63.8982,63.8096,63.8096,7469.0
2020-08-14 10:50:00,79.2,79.3,79.15,79.29,7689.0,63.8176,63.8982,63.7774,63.8902,7689.0
2020-08-14 10:55:00,79.29,79.31,79.22,79.22,6995.0,63.8902,63.9063,63.8338,63.8338,6995.0
2020-08-14 11:00:00,79.25,79.26,79.12,79.13,10717.0,63.8579,63.866,63.7532,63.7612,10717.0
2020-08-14 11:05:00,79.11,79.16,79.05,79.12,9650.0,63.7451,63.7854,63.6968,63.7532,9650.0
2020-08-14 11:10:00,79.13,79.16,79.07,79.08,11983.0,63.7612,63.7854,63.7129,63.721,11983.0
2020-08-14 11:15:00,79.08,79.11,79.0,79.06,5816.0,63.721,63.7451,63.6565,63.7048,5816.0
2020-08-14 11:20:00,79.08,79.11,79.04,79.11,8572.0,63.721,63.7451,63.6887,63.7451,8572.0
2020-08-14 11:25:00,79.09,79.12,78.98,79.02,16570.0,63.729,63.7532,63.6404,63.6726,16570.0
2020-08-14 11:30:00,79.04,79.08,79.01,79.04,14485.0,63.6887,63.721,63.6645,63.6887,14485.0
2020-08-14 11:35:00,79.04,79.13,79.0,79.01,13690.0,63.6887,63.7612,63.6565,63.6645,13690.0
2020-08-14 11:40:00,79.04,79.07,79.01,79.06,8597.0,63.6887,63.7129,63.6645,63.7048,8597.0
2020-08-14 11:45:00,79.07,79.15,79.05,79.12,13212.0,63.7129,63.7774,63.6968,63.7532,13212.0
2020-08-14 11:50:00,79.13,79.14,79.09,79.11,15644.0,63.7612,63.7693,63.729,63.7451,15644.0
2020-08-14 11:55:00,79.12,79.13,79.05,79.09,8833.0,63.7532,63.7612,63.6968,63.729,8833.0
2020-08-14 12:00:00,79.09,79.1,79.0,79.02,7527.0,63.729,63.7371,63.6565,63.6726,7527.0
2020-08-14 12:05:00,79.02,79.04,78.95,78.99,8723.0,63.6726,63.6887,63.6162,63.6484,8723.0
2020-08-14 12:10:00,78.99,79.0,78.91,78.91,8070.0,63.6484,63.6565,63.584,63.584,8070.0
2020-08-14 12:15:00,78.93,78.94,78.85,78.9,8298.0,63.6001,63.6081,63.5356,63.5759,8298.0
2020-08-14 12:20:00,78.89,79.01,78.88,78.89,10358.0,63.5679,63.6645,63.5598,63.5679,10358.0
2020-08-14 12:25:00,78.91,78.93,78.85,78.89,9871.0,63.584,63.6001,63.5356,63.5679,9871.0
2020-08-14 12:30:00,78.9,78.93,78.88,78.91,6611.0,63.5759,63.6001,63.5598,63.584,6611.0
2020-08-14 12:35:00,78.91,78.94,78.87,78.89,6779.0,63.584,63.6081,63.5517,63.5679,6779.0
2020-08-14 12:40:00,78.89,78.89,78.78,78.8,11365.0,63.5679,63.5679,63.4792,63.4953,11365.0
2020-08-14 12:45:00,78.8,78.85,78.77,78.84,5736.0,63.4953,63.5356,63.4712,63.5276,5736.0
2020-08-14 12:50:00,78.86,79.01,78.8,79.01,125414.0,63.5437,63.6645,63.4953,63.6645,125414.0
2020-08-14 12:55:00,79.01,79.01,78.87,78.91,5670.0,63.6645,63.6645,63.5517,63.584,5670.0
2020-08-14 13:00:00,78.9,79.03,78.89,79.02,9229.0,63.5759,63.6807,63.5679,63.6726,9229.0
2020-08-14 13:05:00,79.04,79.1,79.03,79.1,16249.0,63.6887,63.7371,63.6807,63.7371,16249.0
2020-08-14 13:10:00,79.09,79.16,79.09,79.16,12623.0,63.729,63.7854,63.729,63.7854,12623.0
2020-08-14 13:15:00,79.15,79.16,79.08,79.08,14410.0,63.7774,63.7854,63.721,63.721,14410.0
2020-08-14 13:20:00,79.09,79.11,79.02,79.02,4923.0,63.729,63.7451,63.6726,63.6726,4923.0
2020-08-14 13:25:00,79.02,79.02,78.95,79.02,6171.0,63.6726,63.6726,63.6162,63.6726,6171.0
2020-08-14 13:30:00,79.03,79.09,79.03,79.08,8430.0,63.6807,63.729,63.6807,63.721,8430.0
2020-08-14 13:35:00,79.08,79.15,79.08,79.13,8272.0,63.721,63.7774,63.721,63.7612,8272.0
2020-08-14 13:40:00,79.13,79.25,79.12,79.25,15411.0,63.7612,63.8579,63.7532,63.8579,15411.0
2020-08-14 13:45:00,79.24,79.31,79.2,79.31,19266.0,63.8499,63.9063,63.8176,63.9063,19266.0
2020-08-14 13:50:00,79.31,79.31,79.18,79.21,8205.0,63.9063,63.9063,63.8015,63.8257,8205.0
2020-08-14 13:55:00,79.22,79.25,79.17,79.17,8326.0,63.8338,63.8579,63.7935,63.7935,8326.0
2020-08-14 14:00:00,79.16,79.17,79.09,79.14,14477.0,63.7854,63.7935,63.729,63.7693,14477.0
2020-08-14 14:05:00,79.14,79.15,79.07,79.13,15033.0,63.7693,63.7774,63.7129,63.7612,15033.0
2020-08-14 14:10:00,79.13,79.16,79.11,79.13,35917.0,63.7612,63.7854,63.7451,63.7612,35917.0
2020-08-14 14:15:00,79.15,79.19,79.13,79.17,11049.0,63.7774,63.8096,63.7612,63.7935,11049.0
2020-08-14 14:20:00,79.17,79.2,79.15,79.16,9037.0,63.7935,63.8176,63.7774,63.7854,9037.0
2020-08-14 14:25:00,79.15,79.15,79.05,79.07,6360.0,63.7774,63.7774,63.6968,63.7129,6360.0
2020-08-14 14:30:00,79.07,79.09,79.02,79.05,8767.0,63.7129,63.729,63.6726,63.6968,8767.0
2020-08-14 14:35:00,79.05,79.08,79.03,79.05,13108.0,63.6968,63.721,63.6807,63.6968,13108.0
2020-08-14 14:40:00,79.05,79.06,78.97,79.02,11213.0,63.6968,63.7048,63.6323,63.6726,11213.0
2020-08-14 14:45:00,79.03,79.03,78.91,78.93,13534.0,63.6807,63.6807,63.584,63.6001,13534.0
2020-08-14 14:50:00,78.93,78.95,78.88,78.9,14879.0,63.6001,63.6162,63.5598,63.5759,14879.0
2020-08-14 14:55:00,78.91,78.93,78.87,78.92,11775.0,63.584,63.6001,63.5517,63.592,11775.0
2020-08-14 15:00:00,78.91,78.97,78.87,78.89,15113.0,63.584,63.6323,63.5517,63.5679,15113.0
2020-08-14 15:05:00,78.89,78.92,78.87,78.9,15579.0,63.5679,63.592,63.5517,63.5759,15579.0
2020-08-14 15:10:00,78.89,78.89,78.79,78.8,19725.0,63.5679,63.5679,63.4873,63.4953,19725.0
2020-08-14 15:15:00,78.8,78.81,78.72,78.72,22447.0,63.4953,63.5034,63.4309,63.4309,22447.0
2020-08-14 15:20:00,78.73,78.76,78.69,78.71,31662.0,63.4389,63.4631,63.4067,63.4228,31662.0
2020-08-14 15:25:00,78.71,78.8,78.68,78.78,33713.0,63.4228,63.4953,63.3986,63.4792,33713.0
2020-08-14 15:30:00,78.77,78.87,78.77,78.84,31036.0,63.4712,63.5517,63.4712,63.5276,31036.0
2020-08-14 15:35:00,78.85,78.86,78.71,78.79,40599.0,63.5356,63.5437,63.4228,63.4873,40599.0
2020-08-14 15:40:00,78.78,78.87,78.77,78.83,34336.0,63.4792,63.5517,63.4712,63.5195,34336.0
2020-08-14 15:45:00,78.83,78.86,78.67,78.67,37857.0,63.5195,63.5437,63.3906,63.3906,37857.0
2020-08-14 15:50:00,78.67,78.9,78.67,78.86,48660.0,63.3906,63.5759,63.3906,63.5437,48660.0
2020-08-14 15:55:00,78.86,78.9,78.74,78.85,125170.0,63.5437,63.5759,63.447,63.5356,125170.0
2020-08-17 09:30:00,78.51,78.56,78.1,78.28,121595.0,63.2617,63.3019,62.9313,63.0763,121595.0
2020-08-17 09:35:00,78.28,78.4,78.12,78.32,33771.0,63.0763,63.173,62.9474,63.1086,33771.0
2020-08-17 09:40:00,78.33,78.47,78.27,78.47,25465.0,63.1166,63.2294,63.0683,63.2294,25465.0
2020-08-17 09:45:00,78.46,78.52,78.37,78.47,11789.0,63.2214,63.2697,63.1488,63.2294,11789.0
2020-08-17 09:50:00,78.49,78.58,78.46,78.54,14449.0,63.2455,63.3181,63.2214,63.2858,14449.0
2020-08-17 09:55:00,78.56,78.67,78.54,78.66,14971.0,63.3019,63.3906,63.2858,63.3825,14971.0
2020-08-17 10:00:00,78.67,78.74,78.53,78.74,25414.0,63.3906,63.447,63.2778,63.447,25414.0
2020-08-17 10:05:00,78.73,78.83,78.67,78.8,37584.0,63.4389,63.5195,63.3906,63.4953,37584.0
2020-08-17 10:10:00,78.81,78.99,78.78,78.97,43584.0,63.5034,63.6484,63.4792,63.6323,43584.0
2020-08-17 10:15:00,78.98,79.01,78.88,78.9,27181.0,63.6404,63.6645,63.5598,63.5759,27181.0
2020-08-17 10:20:00,78.91,79.02,78.88,78.97,18349.0,63.584,63.6726,63.5598,63.6323,18349.0
2020-08-17 10:25:00,78.96,79.06,78.91,79.03,23119.0,63.6243,63.7048,63.584,63.6807,23119.0
2020-08-17 10:30:00,79.03,79.04,78.9,78.92,13729.0,63.6807,63.6887,63.5759,63.592,13729.0
2020-08-17 10:35:00,78.93,79.01,78.92,78.99,23094.0,63.6001,63.6645,63.592,63.6484,23094.0
2020-08-17 10:40:00,79.0,79.08,78.99,79.04,50001.0,63.6565,63.721,63.6484,63.6887,50001.0
2020-08-17 10:45:00,79.05,79.3,79.03,79.22,32872.0,63.6968,63.8982,63.6807,63.8338,32872.0
2020-08-17 10:50:00,79.21,79.3,79.19,79.24,19570.0,63.8257,63.8982,63.8096,63.8499,19570.0
2020-08-17 10:55:00,79.24,79.25,79.04,79.08,14930.0,63.8499,63.8579,63.6887,63.721,14930.0
2020-08-17 11:00:00,79.1,79.1,78.97,78.98,8839.0,63.7371,63.7371,63.6323,63.6404,8839.0
2020-08-17 11:05:00,79.01,79.14,78.99,79.05,8350.0,63.6645,63.7693,63.6484,63.6968,8350.0
2020-08-17 11:10:00,79.05,79.09,78.96,79.03,13604.0,63.6968,63.729,63.6243,63.6807,13604.0
2020-08-17 11:15:00,79.04,79.08,78.89,78.89,13440.0,63.6887,63.721,63.5679,63.5679,13440.0
2020-08-17 11:20:00,78.9,79.02,78.83,79.02,25075.0,63.5759,63.6726,63.5195,63.6726,25075.0
2020-08-17 11:25:00,79.05,79.21,79.03,79.16,8805.0,63.6968,63.8257,63.6807,63.7854,8805.0
2020-08-17 11:30:00,79.15,79.15,79.09,79.14,8965.0,63.7774,63.7774,63.729,63.7693,8965.0
2020-08-17 11:35:00,79.14,79.14,78.94,78.95,6201.0,63.7693,63.7693,63.6081,63.6162,6201.0
2020-08-17 11:40:00,78.95,79.04,78.95,78.97,9240.0,63.6162,63.6887,63.6162,63.6323,9240.0
2020-08-17 11:45:00,78.94,78.96,78.92,78.96,8780.0,63.6081,63.6243,63.592,63.6243,8780.0
2020-08-17 11:50:00,78.96,78.97,78.88,78.89,8847.0,63.6243,63.6323,63.5598,63.5679,8847.0
2020-08-17 11:55:00,78.89,78.99,78.89,78.98,8171.0,63.5679,63.6484,63.5679,63.6404,8171.0
2020-08-17 12:00:00,78.99,79.02,78.93,78.93,11361.0,63.6484,63.6726,63.6001,63.6001,11361.0
2020-08-17 12:05:00,78.91,78.91,78.78,78.78,8199.0,63.584,63.584,63.4792,63.4792,8199.0
2020-08-17 12:10:00,78.79,78.85,78.79,78.82,5072.0,63.4873,63.5356,63.4873,63.5115,5072.0
2020-08-17 12:15:00,78.82,78.83,78.79,78.82,11269.0,63.5115,63.5195,63.4873,63.5115,11269.0
2020-08-17 12:20:00,78.81,78.81,78.72,78.76,8501.0,63.5034,63.5034,63.4309,63.4631,8501.0
2020-08-17 12:25:00,78.75,78.79,78.74,78.75,10297.0,63.455,63.4873,63.447,63.455,10297.0
2020-08-17 12:30:00,78.8,78.84,78.78,78.79,6164.0,63.4953,63.5276,63.4792,63.4873,6164.0
2020-08-17 12:35:00,78.78,78.81,78.77,78.79,7474.0,63.4792,63.5034,63.4712,63.4873,7474.0
2020-08-17 12:40:00,78.8,78.87,78.77,78.8,11190.0,63.4953,63.5517,63.4712,63.4953,11190.0
2020-08-17 12:45:00,78.8,79.05,78.75,79.01,36530.0,63.4953,63.6968,63.455,63.6645,36530.0
2020-08-17 12:50:00,79.02,79.02,78.91,78.91,10899.0,63.6726,63.6726,63.584,63.584,10899.0
2020-08-17 12:55:00,78.9,78.93,78.85,78.89,7596.0,63.5759,63.6001,63.5356,63.5679,7596.0
2020-08-17 13:00:00,78.89,78.89,78.83,78.87,7792.0,63.5679,63.5679,63.5195,63.5517,7792.0
2020-08-17 13:05:00,78.89,78.9,78.84,78.85,7701.0,63.5679,63.5759,63.5276,63.5356,7701.0
2020-08-17 13:10:00,78.85,78.9,78.83,78.84,13885.0,63.5356,63.5759,63.5195,63.5276,13885.0
2020-08-17 13:15:00,78.84,78.85,78.73,78.76,8923.0,63.5276,63.5356,63.4389,63.4631,8923.0
2020-08-17 13:20:00,78.73,78.79,78.71,78.73,9822.0,63.4389,63.4873,63.4228,63.4389,9822.0
2020-08-17 13:25:00,78.72,78.76,78.68,78.7,8846.0,63.4309,63.4631,63.3986,63.4148,8846.0
2020-08-17 13:30:00,78.72,78.8,78.71,78.78,13379.0,63.4309,63.4953,63.4228,63.4792,13379.0
2020-08-17 13:35:00,78.76,78.89,78.76,78.85,9721.0,63.4631,63.5679,63.4631,63.5356,9721.0
2020-08-17 13:40:00,78.85,78.92,78.83,78.86,9262.0,63.5356,63.592,63.5195,63.5437,9262.0
2020-08-17 13:45:00,78.85,78.87,78.82,78.85,5265.0,63.5356,63.5517,63.5115,63.5356,5265.0
2020-08-17 13:50:00,78.87,79.0,78.86,78.87,11507.0,63.5517,63.6565,63.5437,63.5517,11507.0
2020-08-17 13:55:00,78.88,78.9,78.82,78.85,9769.0,63.5598,63.5759,63.5115,63.5356,9769.0
2020-08-17 14:00:00,78.86,78.89,78.84,78.89,10264.0,63.5437,63.5679,63.5276,63.5679,10264.0
2020-08-17 14:05:00,78.9,78.91,78.85,78.87,10588.0,63.5759,63.584,63.5356,63.5517,10588.0
2020-08-17 14:10:00,78.86,78.86,78.76,78.84,16381.0,63.5437,63.5437,63.4631,63.5276,16381.0
2020-08-17 14:15:00,78.84,78.88,78.82,78.84,19793.0,63.5276,63.5598,63.5115,63.5276,19793.0
2020-08-17 14:20:00,78.84,78.84,78.79,78.81,13848.0,63.5276,63.5276,63.4873,63.5034,13848.0
2020-08-17 14:25:00,78.81,78.83,78.77,78.8,14481.0,63.5034,63.5195,63.4712,63.4953,14481.0
2020-08-17 14:30:00,78.8,78.8,78.75,78.78,14896.0,63.4953,63.4953,63.455,63.4792,14896.0
2020-08-17 14:35:00,78.77,78.83,78.77,78.79,13955.0,63.4712,63.5195,63.4712,63.4873,13955.0
2020-08-17 14:40:00,78.79,78.84,78.78,78.82,11082.0,63.4873,63.5276,63.4792,63.5115,11082.0
2020-08-17 14:45:00,78.82,78.86,78.75,78.76,12084.0,63.5115,63.5437,63.455,63.4631,12084.0
2020-08-17 14:50:00,78.76,78.76,78.71,78.73,20077.0,63.4631,63.4631,63.4228,63.4389,20077.0
2020-08-17 14:55:00,78.74,78.75,78.67,78.69,21894.0,63.447,63.455,63.3906,63.4067,21894.0
2020-08-17 15:00:00,78.69,78.75,78.68,78.71,20518.0,63.4067,63.455,63.3986,63.4228,20518.0
2020-08-17 15:05:00,78.72,78.75,78.72,78.75,30654.0,63.4309,63.455,63.4309,63.455,30654.0
2020-08-17 15:10:00,78.73,78.86,78.73,78.75,64638.0,63.4389,63.5437,63.4389,63.455,64638.0
2020-08-17 15:15:00,78.75,78.82,78.73,78.81,18631.0,63.455,63.5115,63.4389,63.5034,18631.0
2020-08-17 15:20:00,78.81,78.88,78.75,78.88,22318.0,63.5034,63.5598,63.455,63.5598,22318.0
2020-08-17 15:25:00,78.88,78.9,78.84,78.89,17304.0,63.5598,63.5759,63.5276,63.5679,17304.0
2020-08-17 15:30:00,78.9,78.93,78.86,78.88,25726.0,63.5759,63.6001,63.5437,63.5598,25726.0
2020-08-17 15:35:00,78.89,79.01,78.87,78.92,31998.0,63.5679,63.6645,63.5517,63.592,31998.0
2020-08-17 15:40:00,78.93,78.95,78.87,78.87,37509.0,63.6001,63.6162,63.5517,63.5517,37509.0
2020-08-17 15:45:00,78.88,78.94,78.81,78.92,37744.0,63.5598,63.6081,63.5034,63.592,37744.0
2020-08-17 15:50:00,78.92,78.96,78.73,78.76,78966.0,63.592,63.6243,63.4389,63.4631,78966.0
2020-08-17 15:55:00,78.76,78.79,78.66,78.68,162104.0,63.4631,63.4873,63.3825,63.3986,162104.0
2020-08-18 09:30:00,78.68,78.86,78.47,78.83,41475.0,63.3986,63.5437,63.2294,63.5195,41475.0
2020-08-18 09:35:00,78.82,78.91,78.66,78.85,26928.0,63.5115,63.584,63.3825,63.5356,26928.0
2020-08-18 09:40:00,78.88,79.01,78.8,78.8,16807.0,63.5598,63.6645,63.4953,63.4953,16807.0
2020-08-18 09:45:00,78.81,79.01,78.77,78.95,15737.0,63.5034,63.6645,63.4712,63.6162,15737.0
2020-08-18 09:50:00,78.93,78.98,78.77,78.8,12757.0,63.6001,63.6404,63.4712,63.4953,12757.0
2020-08-18 09:55:00,78.79,78.85,78.77,78.83,16797.0,63.4873,63.5356,63.4712,63.5195,16797.0
2020-08-18 10:00:00,78.83,78.83,78.6,78.63,34770.0,63.5195,63.5195,63.3342,63.3584,34770.0
2020-08-18 10:05:00,78.61,78.63,78.46,78.5,15351.0,63.3422,63.3584,63.2214,63.2536,15351.0
2020-08-18 10:10:00,78.52,78.52,78.4,78.4,12078.0,63.2697,63.2697,63.173,63.173,12078.0
2020-08-18 10:15:00,78.39,78.48,78.33,78.42,17560.0,63.165,63.2375,63.1166,63.1891,17560.0
2020-08-18 10:20:00,78.44,78.46,78.38,78.4,11725.0,63.2053,63.2214,63.1569,63.173,11725.0
2020-08-18 10:25:00,78.37,78.66,78.37,78.64,23657.0,63.1488,63.3825,63.1488,63.3664,23657.0
2020-08-18 10:30:00,78.61,78.67,78.49,78.55,15650.0,63.3422,63.3906,63.2455,63.2939,15650.0
2020-08-18 10:35:00,78.56,78.6,78.48,78.58,13847.0,63.3019,63.3342,63.2375,63.3181,13847.0
2020-08-18 10:40:00,78.59,78.61,78.35,78.35,15895.0,63.3261,63.3422,63.1327,63.1327,15895.0
2020-08-18 10:45:00,78.38,78.4,78.19,78.26,58953.0,63.1569,63.173,63.0038,63.0602,58953.0
2020-08-18 10:50:00,78.25,78.36,78.14,78.15,35694.0,63.0522,63.1408,62.9635,62.9716,35694.0
2020-08-18 10:55:00,78.16,78.19,78.12,78.18,21247.0,62.9796,63.0038,62.9474,62.9958,21247.0
2020-08-18 11:00:00,78.18,78.21,78.15,78.17,13875.0,62.9958,63.0199,62.9716,62.9877,13875.0
2020-08-18 11:05:00,78.18,78.18,78.02,78.04,23657.0,62.9958,62.9958,62.8668,62.8829,23657.0
2020-08-18 11:10:00,78.05,78.05,77.78,77.81,57461.0,62.891,62.891,62.6734,62.6976,57461.0
2020-08-18 11:15:00,77.8,78.02,77.79,77.96,21501.0,62.6896,62.8668,62.6815,62.8185,21501.0
2020-08-18 11:20:00,77.96,78.1,77.94,78.08,20064.0,62.8185,62.9313,62.8024,62.9152,20064.0
2020-08-18 11:25:00,78.07,78.13,78.05,78.07,25063.0,62.9071,62.9555,62.891,62.9071,25063.0
2020-08-18 11:30:00,78.07,78.26,78.02,78.25,21247.0,62.9071,63.0602,62.8668,63.0522,21247.0
2020-08-18 11:35:00,78.24,78.24,78.15,78.16,15317.0,63.0441,63.0441,62.9716,62.9796,15317.0
2020-08-18 11:40:00,78.17,78.2,78.14,78.2,13042.0,62.9877,63.0119,62.9635,63.0119,13042.0
2020-08-18 11:45:00,78.18,78.29,78.13,78.24,22671.0,62.9958,63.0844,62.9555,63.0441,22671.0
2020-08-18 11:50:00,78.25,78.26,78.19,78.23,12052.0,63.0522,63.0602,63.0038,63.036,12052.0
2020-08-18 11:55:00,78.23,78.27,78.21,78.24,11103.0,63.036,63.0683,63.0199,63.0441,11103.0
2020-08-18 12:00:00,78.26,78.31,78.22,78.23,25191.0,63.0602,63.1005,63.028,63.036,25191.0
2020-08-18 12:05:00,78.23,78.25,78.05,78.11,14322.0,63.036,63.0522,62.891,62.9393,14322.0
2020-08-18 12:10:00,78.11,78.12,78.01,78.04,9060.0,62.9393,62.9474,62.8588,62.8829,9060.0
2020-08-18 12:15:00,78.03,78.06,78.01,78.04,12126.0,62.8749,62.8991,62.8588,62.8829,12126.0
2020-08-18 12:20:00,78.04,78.12,78.02,78.12,15725.0,62.8829,62.9474,62.8668,62.9474,15725.0
2020-08-18 12:25:00,78.13,78.21,78.11,78.21,31786.0,62.9555,63.0199,62.9393,63.0199,31786.0
2020-08-18 12:30:00,78.22,78.27,78.19,78.22,21063.0,63.028,63.0683,63.0038,63.028,21063.0
2020-08-18 12:35:00,78.2,78.34,78.19,78.34,29679.0,63.0119,63.1247,63.0038,63.1247,29679.0
2020-08-18 12:40:00,78.34,78.41,78.33,78.36,24953.0,63.1247,63.1811,63.1166,63.1408,24953.0
2020-08-18 12:45:00,78.35,78.38,78.28,78.29,88443.0,63.1327,63.1569,63.0763,63.0844,88443.0
2020-08-18 12:50:00,78.29,78.36,78.24,78.28,24765.0,63.0844,63.1408,63.0441,63.0763,24765.0
2020-08-18 12:55:00,78.29,78.3,78.27,78.29,35685.0,63.0844,63.0924,63.0683,63.0844,35685.0
2020-08-18 13:00:00,78.3,78.3,78.09,78.16,59305.0,63.0924,63.0924,62.9232,62.9796,59305.0
2020-08-18 13:05:00,78.16,78.23,78.16,78.21,25434.0,62.9796,63.036,62.9796,63.0199,25434.0
2020-08-18 13:10:00,78.21,78.25,78.17,78.23,36177.0,63.0199,63.0522,62.9877,63.036,36177.0
2020-08-18 13:15:00,78.23,78.31,78.17,78.3,43603.0,63.036,63.1005,62.9877,63.0924,43603.0
2020-08-18 13:20:00,78.3,78.32,78.26,78.29,36023.0,63.0924,63.1086,63.0602,63.0844,36023.0
2020-08-18 13:25:00,78.29,78.37,78.27,78.33,20717.0,63.0844,63.1488,63.0683,63.1166,20717.0
2020-08-18 13:30:00,78.34,78.38,78.29,78.34,19021.0,63.1247,63.1569,63.0844,63.1247,19021.0
2020-08-18 13:35:00,78.34,78.46,78.34,78.43,18921.0,63.1247,63.2214,63.1247,63.1972,18921.0
2020-08-18 13:40:00,78.44,78.44,78.25,78.26,15722.0,63.2053,63.2053,63.0522,63.0602,15722.0
2020-08-18 13:45:00,78.26,78.45,78.26,78.41,18698.0,63.0602,63.2133,63.0602,63.1811,18698.0
2020-08-18 13:50:00,78.4,78.44,78.36,78.42,20924.0,63.173,63.2053,63.1408,63.1891,20924.0
2020-08-18 13:55:00,78.42,78.5,78.4,78.48,22937.0,63.1891,63.2536,63.173,63.2375,22937.0
2020-08-18 14:00:00,78.48,78.52,78.47,78.47,34036.0,63.2375,63.2697,63.2294,63.2294,34036.0
2020-08-18 14:05:00,78.49,78.55,78.48,78.52,32645.0,63.2455,63.2939,63.2375,63.2697,32645.0
2020-08-18 14:10:00,78.52,78.56,78.48,78.55,24800.0,63.2697,63.3019,63.2375,63.2939,24800.0
2020-08-18 14:15:00,78.55,78.58,78.51,78.54,16934.0,63.2939,63.3181,63.2617,63.2858,16934.0
2020-08-18 14:20:00,78.54,78.6,78.52,78.6,19023.0,63.2858,63.3342,63.2697,63.3342,19023.0
2020-08-18 14:25:00,78.58,78.63,78.56,78.58,21837.0,63.3181,63.3584,63.3019,63.3181,21837.0
2020-08-18 14:30:00,78.58,78.69,78.58,78.67,20537.0,63.3181,63.4067,63.3181,63.3906,20537.0
2020-08-18 14:35:00,78.69,78.71,78.62,78.69,21623.0,63.4067,63.4228,63.3503,63.4067,21623.0
2020-08-18 14:40:00,78.7,78.7,78.57,78.57,16219.0,63.4148,63.4148,63.31,63.31,16219.0
2020-08-18 14:45:00,78.57,78.65,78.54,78.63,20293.0,63.31,63.3745,63.2858,63.3584,20293.0
2020-08-18 14:50:00,78.62,78.72,78.62,78.69,13682.0,63.3503,63.4309,63.3503,63.4067,13682.0
2020-08-18 14:55:00,78.69,78.75,78.69,78.75,15021.0,63.4067,63.455,63.4067,63.455,15021.0
2020-08-18 15:00:00,78.76,78.76,78.7,78.73,15976.0,63.4631,63.4631,63.4148,63.4389,15976.0
2020-08-18 15:05:00,78.73,78.74,78.55,78.55,33325.0,63.4389,63.447,63.2939,63.2939,33325.0
2020-08-18 15:10:00,78.55,78.57,78.48,78.5,59461.0,63.2939,63.31,63.2375,63.2536,59461.0
2020-08-18 15:15:00,78.5,78.51,78.37,78.46,30730.0,63.2536,63.2617,63.1488,63.2214,30730.0
2020-08-18 15:20:00,78.45,78.5,78.43,78.45,41244.0,63.2133,63.2536,63.1972,63.2133,41244.0
2020-08-18 15:25:00,78.44,78.5,78.43,78.48,35663.0,63.2053,63.2536,63.1972,63.2375,35663.0
2020-08-18 15:30:00,78.48,78.5,78.4,78.44,36086.0,63.2375,63.2536,63.173,63.2053,36086.0
2020-08-18 15:35:00,78.43,78.48,78.4,78.46,38127.0,63.1972,63.2375,63.173,63.2214,38127.0
2020-08-18 15:40:00,78.45,78.48,78.38,78.41,50979.0,63.2133,63.2375,63.1569,63.1811,50979.0
2020-08-18 15:45:00,78.42,78.46,78.38,78.39,57288.0,63.1891,63.2214,63.1569,63.165,57288.0
2020-08-18 15:50:00,78.38,78.45,78.2,78.22,96959.0,63.1569,63.2133,63.0119,63.028,96959.0
2020-08-18 15:55:00,78.22,78.27,78.11,78.19,248427.0,63.028,63.0683,62.9393,63.0038,248427.0
2020-08-19 09:30:00,78.35,78.35,77.88,78.06,60744.0,63.1327,63.1327,62.754,62.8991,60744.0
2020-08-19 09:35:00,78.08,78.09,77.92,78.03,33267.0,62.9152,62.9232,62.7862,62.8749,33267.0
2020-08-19 09:40:00,78.05,78.31,78.02,78.31,24444.0,62.891,63.1005,62.8668,63.1005,24444.0
2020-08-19 09:45:00,78.28,78.33,78.2,78.26,16501.0,63.0763,63.1166,63.0119,63.0602,16501.0
2020-08-19 09:50:00,78.28,78.3,78.18,78.22,8823.0,63.0763,63.0924,62.9958,63.028,8823.0
2020-08-19 09:55:00,78.23,78.24,78.01,78.05,9551.0,63.036,63.0441,62.8588,62.891,9551.0
2020-08-19 10:00:00,78.05,78.1,77.96,78.0,52717.0,62.891,62.9313,62.8185,62.8507,52717.0
2020-08-19 10:05:00,77.96,78.2,77.96,78.2,11385.0,62.8185,63.0119,62.8185,63.0119,11385.0
2020-08-19 10:10:00,78.19,78.29,78.18,78.18,14504.0,63.0038,63.0844,62.9958,62.9958,14504.0
2020-08-19 10:15:00,78.17,78.19,77.99,78.04,18084.0,62.9877,63.0038,62.8427,62.8829,18084.0
2020-08-19 10:20:00,78.05,78.16,78.03,78.15,20595.0,62.891,62.9796,62.8749,62.9716,20595.0
2020-08-19 10:25:00,78.15,78.15,78.03,78.09,41343.0,62.9716,62.9716,62.8749,62.9232,41343.0
2020-08-19 10:30:00,78.09,78.09,77.93,77.95,12688.0,62.9232,62.9232,62.7943,62.8104,12688.0
2020-08-19 10:35:00,77.93,78.0,77.9,77.96,11920.0,62.7943,62.8507,62.7701,62.8185,11920.0
2020-08-19 10:40:00,77.96,78.04,77.95,77.98,15108.0,62.8185,62.8829,62.8104,62.8346,15108.0
2020-08-19 10:45:00,77.97,77.97,77.89,77.94,17289.0,62.8265,62.8265,62.7621,62.8024,17289.0
2020-08-19 10:50:00,77.95,78.02,77.94,77.98,26114.0,62.8104,62.8668,62.8024,62.8346,26114.0
2020-08-19 10:55:00,77.99,77.99,77.83,77.89,19718.0,62.8427,62.8427,62.7137,62.7621,19718.0
2020-08-19 11:00:00,77.88,77.98,77.87,77.98,15791.0,62.754,62.8346,62.746,62.8346,15791.0
2020-08-19 11:05:00,78.0,78.05,77.97,78.05,27530.0,62.8507,62.891,62.8265,62.891,27530.0
2020-08-19 11:10:00,78.03,78.07,77.99,78.05,11613.0,62.8749,62.9071,62.8427,62.891,11613.0
2020-08-19 11:15:00,78.01,78.06,77.99,78.04,18226.0,62.8588,62.8991,62.8427,62.8829,18226.0
2020-08-19 11:20:00,78.04,78.15,77.97,78.06,32974.0,62.8829,62.9716,62.8265,62.8991,32974.0
2020-08-19 11:25:00,78.07,78.09,77.97,77.99,14570.0,62.9071,62.9232,62.8265,62.8427,14570.0
2020-08-19 11:30:00,77.99,78.02,77.93,77.97,10775.0,62.8427,62.8668,62.7943,62.8265,10775.0
2020-08-19 11:35:00,77.96,78.14,77.95,78.12,25666.0,62.8185,62.9635,62.8104,62.9474,25666.0
2020-08-19 11:40:00,78.11,78.17,78.07,78.07,13573.0,62.9393,62.9877,62.9071,62.9071,13573.0
2020-08-19 11:45:00,78.07,78.15,78.05,78.15,7588.0,62.9071,62.9716,62.891,62.9716,7588.0
2020-08-19 11:50:00,78.18,78.33,78.18,78.27,18861.0,62.9958,63.1166,62.9958,63.0683,18861.0
2020-08-19 11:55:00,78.26,78.26,78.14,78.16,8569.0,63.0602,63.0602,62.9635,62.9796,8569.0
2020-08-19 12:00:00,78.16,78.16,78.08,78.13,8856.0,62.9796,62.9796,62.9152,62.9555,8856.0
2020-08-19 12:05:00,78.13,78.16,78.08,78.11,8650.0,62.9555,62.9796,62.9152,62.9393,8650.0
2020-08-19 12:10:00,78.1,78.13,78.04,78.13,7051.0,62.9313,62.9555,62.8829,62.9555,7051.0
2020-08-19 12:15:00,78.14,78.22,78.13,78.2,8740.0,62.9635,63.028,62.9555,63.0119,8740.0
2020-08-19 12:20:00,78.2,78.2,78.11,78.14,10316.0,63.0119,63.0119,62.9393,62.9635,10316.0
2020-08-19 12:25:00,78.13,78.2,78.1,78.2,9246.0,62.9555,63.0119,62.9313,63.0119,9246.0
2020-08-19 12:30:00,78.21,78.34,78.2,78.31,16962.0,63.0199,63.1247,63.0119,63.1005,16962.0
2020-08-19 12:35:00,78.31,78.42,78.3,78.32,19313.0,63.1005,63.1891,63.0924,63.1086,19313.0
2020-08-19 12:40:00,78.31,78.32,78.22,78.25,7073.0,63.1005,63.1086,63.028,63.0522,7073.0
2020-08-19 12:45:00,78.25,78.29,78.25,78.29,9099.0,63.0522,63.0844,63.0522,63.0844,9099.0
2020-08-19 12:50:00,78.28,78.34,78.22,78.28,20668.0,63.0763,63.1247,63.028,63.0763,20668.0
2020-08-19 12:55:00,78.28,78.29,78.24,78.25,6813.0,63.0763,63.0844,63.0441,63.0522,6813.0
2020-08-19 13:00:00,78.23,78.42,78.19,78.42,30071.0,63.036,63.1891,63.0038,63.1891,30071.0
2020-08-19 13:05:00,78.42,78.48,78.39,78.39,24174.0,63.1891,63.2375,63.165,63.165,24174.0
2020-08-19 13:10:00,78.41,78.41,78.35,78.36,5767.0,63.1811,63.1811,63.1327,63.1408,5767.0
2020-08-19 13:15:00,78.36,78.36,78.29,78.31,9584.0,63.1408,63.1408,63.0844,63.1005,9584.0
2020-08-19 13:20:00,78.29,78.3,78.24,78.25,12405.0,63.0844,63.0924,63.0441,63.0522,12405.0
2020-08-19 13:25:00,78.24,78.24,78.12,78.15,18467.0,63.0441,63.0441,62.9474,62.9716,18467.0
2020-08-19 13:30:00,78.15,78.18,78.11,78.18,11375.0,62.9716,62.9958,62.9393,62.9958,11375.0
2020-08-19 13:35:00,78.16,78.18,78.12,78.16,38791.0,62.9796,62.9958,62.9474,62.9796,38791.0
2020-08-19 13:40:00,78.18,78.23,78.16,78.18,12360.0,62.9958,63.036,62.9796,62.9958,12360.0
2020-08-19 13:45:00,78.17,78.23,78.15,78.17,11256.0,62.9877,63.036,62.9716,62.9877,11256.0
2020-08-19 13:50:00,78.16,78.21,78.15,78.18,11610.0,62.9796,63.0199,62.9716,62.9958,11610.0
2020-08-19 13:55:00,78.18,78.2,78.14,78.14,9213.0,62.9958,63.0119,62.9635,62.9635,9213.0
2020-08-19 14:00:00,78.15,78.21,78.13,78.14,13103.0,62.9716,63.0199,62.9555,62.9635,13103.0
2020-08-19 14:05:00,78.14,78.21,78.1,78.2,14704.0,62.9635,63.0199,62.9313,63.0119,14704.0
2020-08-19 14:10:00,78.19,78.19,78.05,78.1,13290.0,63.0038,63.0038,62.891,62.9313,13290.0
2020-08-19 14:15:00,78.12,78.17,78.08,78.13,10041.0,62.9474,62.9877,62.9152,62.9555,10041.0
2020-08-19 14:20:00,78.15,78.35,78.13,78.22,27068.0,62.9716,63.1327,62.9555,63.028,27068.0
2020-08-19 14:25:00,78.23,78.3,78.19,78.24,19620.0,63.036,63.0924,63.0038,63.0441,19620.0
2020-08-19 14:30:00,78.25,78.26,78.13,78.23,14277.0,63.0522,63.0602,62.9555,63.036,14277.0
2020-08-19 14:35:00,78.23,78.24,78.15,78.15,41002.0,63.036,63.0441,62.9716,62.9716,41002.0
2020-08-19 14:40:00,78.14,78.14,78.03,78.05,11203.0,62.9635,62.9635,62.8749,62.891,11203.0
2020-08-19 14:45:00,78.06,78.16,78.06,78.1,9602.0,62.8991,62.9796,62.8991,62.9313,9602.0
2020-08-19 14:50:00,78.1,78.18,78.08,78.17,12733.0,62.9313,62.9958,62.9152,62.9877,12733.0
2020-08-19 14:55:00,78.17,78.26,78.16,78.22,25552.0,62.9877,63.0602,62.9796,63.028,25552.0
2020-08-19 15:00:00,78.22,78.27,78.15,78.2,33243.0,63.028,63.0683,62.9716,63.0119,33243.0
2020-08-19 15:05:00,78.21,78.27,78.21,78.25,12394.0,63.0199,63.0683,63.0199,63.0522,12394.0
2020-08-19 15:10:00,78.26,78.29,78.23,78.25,21162.0,63.0602,63.0844,63.036,63.0522,21162.0
2020-08-19 15:15:00,78.26,78.26,78.2,78.21,22196.0,63.0602,63.0602,63.0119,63.0199,22196.0
2020-08-19 15:20:00,78.21,78.22,78.09,78.1,18151.0,63.0199,63.028,62.9232,62.9313,18151.0
2020-08-19 15:25:00,78.11,78.14,78.04,78.08,21298.0,62.9393,62.9635,62.8829,62.9152,21298.0
2020-08-19 15:30:00,78.09,78.15,78.05,78.08,24065.0,62.9232,62.9716,62.891,62.9152,24065.0
2020-08-19 15:35:00,78.09,78.14,78.09,78.1,21885.0,62.9232,62.9635,62.9232,62.9313,21885.0
2020-08-19 15:40:00,78.1,78.13,78.01,78.06,40691.0,62.9313,62.9555,62.8588,62.8991,40691.0
2020-08-19 15:45:00,78.06,78.07,77.92,77.94,70424.0,62.8991,62.9071,62.7862,62.8024,70424.0
2020-08-19 15:50:00,77.97,78.06,77.92,78.02,58500.0,62.8265,62.8991,62.7862,62.8668,58500.0
2020-08-19 15:55:00,78.03,78.03,77.78,77.94,154991.0,62.8749,62.8749,62.6734,62.8024,154991.0
2020-08-20 09:30:00,77.62,78.25,77.51,78.15,62903.0,62.5445,63.0522,62.4559,62.9716,62903.0
2020-08-20 09:35:00,78.18,78.29,78.03,78.07,18627.0,62.9958,63.0844,62.8749,62.9071,18627.0
2020-08-20 09:40:00,78.07,78.14,77.96,77.99,10644.0,62.9071,62.9635,62.8185,62.8427,10644.0
2020-08-20 09:45:00,77.97,77.98,77.83,77.88,10673.0,62.8265,62.8346,62.7137,62.754,10673.0
2020-08-20 09:50:00,77.88,77.98,77.82,77.96,25163.0,62.754,62.8346,62.7057,62.8185,25163.0
2020-08-20 09:55:00,77.96,78.03,77.91,77.91,24629.0,62.8185,62.8749,62.7782,62.7782,24629.0
2020-08-20 10:00:00,77.94,78.0,77.78,77.79,23336.0,62.8024,62.8507,62.6734,62.6815,23336.0
2020-08-20 10:05:00,77.82,77.92,77.77,77.9,19397.0,62.7057,62.7862,62.6654,62.7701,19397.0
2020-08-20 10:10:00,77.89,77.95,77.85,77.88,19294.0,62.7621,62.8104,62.7298,62.754,19294.0
2020-08-20 10:15:00,77.89,78.11,77.88,78.08,15343.0,62.7621,62.9393,62.754,62.9152,15343.0
2020-08-20 10:20:00,78.09,78.11,77.97,77.98,18247.0,62.9232,62.9393,62.8265,62.8346,18247.0
2020-08-20 10:25:00,77.98,78.0,77.88,77.96,12598.0,62.8346,62.8507,62.754,62.8185,12598.0
2020-08-20 10:30:00,77.96,78.0,77.91,77.91,9885.0,62.8185,62.8507,62.7782,62.7782,9885.0
2020-08-20 10:35:00,77.92,77.95,77.85,77.85,7147.0,62.7862,62.8104,62.7298,62.7298,7147.0
2020-08-20 10:40:00,77.84,77.93,77.78,77.79,16338.0,62.7218,62.7943,62.6734,62.6815,16338.0
2020-08-20 10:45:00,77.79,77.89,77.78,77.89,9557.0,62.6815,62.7621,62.6734,62.7621,9557.0
2020-08-20 10:50:00,77.88,77.97,77.88,77.95,10357.0,62.754,62.8265,62.754,62.8104,10357.0
2020-08-20 10:55:00,77.95,77.99,77.92,77.95,14838.0,62.8104,62.8427,62.7862,62.8104,14838.0
2020-08-20 11:00:00,77.94,77.96,77.89,77.94,15522.0,62.8024,62.8185,62.7621,62.8024,15522.0
2020-08-20 11:05:00,77.93,77.98,77.9,77.94,11369.0,62.7943,62.8346,62.7701,62.8024,11369.0
2020-08-20 11:10:00,77.96,78.02,77.95,78.01,22115.0,62.8185,62.8668,62.8104,62.8588,22115.0
2020-08-20 11:15:00,78.0,78.11,78.0,78.07,13532.0,62.8507,62.9393,62.8507,62.9071,13532.0
2020-08-20 11:20:00,78.08,78.15,78.04,78.05,6254.0,62.9152,62.9716,62.8829,62.891,6254.0
2020-08-20 11:25:00,78.05,78.06,77.93,77.94,6784.0,62.891,62.8991,62.7943,62.8024,6784.0
2020-08-20 11:30:00,77.92,78.0,77.92,77.95,7866.0,62.7862,62.8507,62.7862,62.8104,7866.0
2020-08-20 11:35:00,77.95,78.0,77.93,77.98,14790.0,62.8104,62.8507,62.7943,62.8346,14790.0
2020-08-20 11:40:00,77.97,78.03,77.96,78.02,14788.0,62.8265,62.8749,62.8185,62.8668,14788.0
2020-08-20 11:45:00,78.02,78.03,77.97,77.98,12914.0,62.8668,62.8749,62.8265,62.8346,12914.0
2020-08-20 11:50:00,77.98,78.01,77.97,77.98,7736.0,62.8346,62.8588,62.8265,62.8346,7736.0
2020-08-20 11:55:00,77.99,77.99,77.94,77.96,8899.0,62.8427,62.8427,62.8024,62.8185,8899.0
2020-08-20 12:00:00,77.94,77.95,77.89,77.9,14694.0,62.8024,62.8104,62.7621,62.7701,14694.0
2020-08-20 12:05:00,77.89,77.91,77.86,77.86,7970.0,62.7621,62.7782,62.7379,62.7379,7970.0
2020-08-20 12:10:00,77.87,78.0,77.85,77.98,27077.0,62.746,62.8507,62.7298,62.8346,27077.0
2020-08-20 12:15:00,77.98,78.08,77.95,78.04,54403.0,62.8346,62.9152,62.8104,62.8829,54403.0
2020-08-20 12:20:00,78.04,78.16,78.04,78.14,95212.0,62.8829,62.9796,62.8829,62.9635,95212.0
2020-08-20 12:25:00,78.15,78.21,78.15,78.18,33137.0,62.9716,63.0199,62.9716,62.9958,33137.0
2020-08-20 12:30:00,78.19,78.19,77.96,77.98,24783.0,63.0038,63.0038,62.8185,62.8346,24783.0
2020-08-20 12:35:00,77.98,77.99,77.85,77.93,10267.0,62.8346,62.8427,62.7298,62.7943,10267.0
2020-08-20 12:40:00,77.93,77.94,77.85,77.87,11478.0,62.7943,62.8024,62.7298,62.746,11478.0
2020-08-20 12:45:00,77.86,77.9,77.79,77.79,13696.0,62.7379,62.7701,62.6815,62.6815,13696.0
2020-08-20 12:50:00,77.79,77.85,77.79,77.8,17040.0,62.6815,62.7298,62.6815,62.6896,17040.0
2020-08-20 12:55:00,77.79,77.86,77.79,77.85,15272.0,62.6815,62.7379,62.6815,62.7298,15272.0
2020-08-20 13:00:00,77.85,77.86,77.79,77.81,20189.0,62.7298,62.7379,62.6815,62.6976,20189.0
2020-08-20 13:05:00,77.81,77.82,77.76,77.82,19874.0,62.6976,62.7057,62.6573,62.7057,19874.0
2020-08-20 13:10:00,77.84,77.88,77.82,77.82,18007.0,62.7218,62.754,62.7057,62.7057,18007.0
2020-08-20 13:15:00,77.82,77.86,77.79,77.81,12069.0,62.7057,62.7379,62.6815,62.6976,12069.0
2020-08-20 13:20:00,77.81,77.82,77.69,77.69,8614.0,62.6976,62.7057,62.6009,62.6009,8614.0
2020-08-20 13:25:00,77.68,77.7,77.62,77.64,6466.0,62.5929,62.609,62.5445,62.5606,6466.0
2020-08-20 13:30:00,77.63,77.67,77.63,77.65,15354.0,62.5526,62.5848,62.5526,62.5687,15354.0
2020-08-20 13:35:00,77.65,77.67,77.54,77.67,18107.0,62.5687,62.5848,62.4801,62.5848,18107.0
2020-08-20 13:40:00,77.69,77.79,77.67,77.79,12379.0,62.6009,62.6815,62.5848,62.6815,12379.0
2020-08-20 13:45:00,77.79,77.88,77.76,77.86,18926.0,62.6815,62.754,62.6573,62.7379,18926.0
2020-08-20 13:50:00,77.88,77.88,77.83,77.84,5498.0,62.754,62.754,62.7137,62.7218,5498.0
2020-08-20 13:55:00,77.84,77.85,77.8,77.83,5776.0,62.7218,62.7298,62.6896,62.7137,5776.0
2020-08-20 14:00:00,77.82,77.82,77.7,77.73,5536.0,62.7057,62.7057,62.609,62.6332,5536.0
2020-08-20 14:05:00,77.73,77.77,77.71,77.75,15603.0,62.6332,62.6654,62.617,62.6493,15603.0
2020-08-20 14:10:00,77.75,77.77,77.69,77.73,9329.0,62.6493,62.6654,62.6009,62.6332,9329.0
2020-08-20 14:15:00,77.74,77.75,77.7,77.7,11351.0,62.6412,62.6493,62.609,62.609,11351.0
2020-08-20 14:20:00,77.7,77.81,77.7,77.81,17458.0,62.609,62.6976,62.609,62.6976,17458.0
2020-08-20 14:25:00,77.81,77.84,77.8,77.8,13858.0,62.6976,62.7218,62.6896,62.6896,13858.0
2020-08-20 14:30:00,77.8,77.84,77.79,77.82,17911.0,62.6896,62.7218,62.6815,62.7057,17911.0
2020-08-20 14:35:00,77.83,77.83,77.79,77.82,12008.0,62.7137,62.7137,62.6815,62.7057,12008.0
2020-08-20 14:40:00,77.82,77.89,77.82,77.83,15121.0,62.7057,62.7621,62.7057,62.7137,15121.0
2020-08-20 14:45:00,77.83,77.84,77.77,77.82,14582.0,62.7137,62.7218,62.6654,62.7057,14582.0
2020-08-20 14:50:00,77.83,77.87,77.81,77.85,11334.0,62.7137,62.746,62.6976,62.7298,11334.0
2020-08-20 14:55:00,77.85,77.9,77.84,77.89,13517.0,62.7298,62.7701,62.7218,62.7621,13517.0
2020-08-20 15:00:00,77.88,77.94,77.87,77.93,17612.0,62.754,62.8024,62.746,62.7943,17612.0
2020-08-20 15:05:00,77.92,77.94,77.9,77.92,12071.0,62.7862,62.8024,62.7701,62.7862,12071.0
2020-08-20 15:10:00,77.92,77.92,77.78,77.78,16619.0,62.7862,62.7862,62.6734,62.6734,16619.0
2020-08-20 15:15:00,77.79,77.83,77.76,77.77,16893.0,62.6815,62.7137,62.6573,62.6654,16893.0
2020-08-20 15:20:00,77.77,77.79,77.64,77.65,37871.0,62.6654,62.6815,62.5606,62.5687,37871.0
2020-08-20 15:25:00,77.65,77.75,77.65,77.73,20113.0,62.5687,62.6493,62.5687,62.6332,20113.0
2020-08-20 15:30:00,77.73,77.76,77.7,77.73,19893.0,62.6332,62.6573,62.609,62.6332,19893.0
2020-08-20 15:35:00,77.73,77.74,77.65,77.68,23208.0,62.6332,62.6412,62.5687,62.5929,23208.0
2020-08-20 15:40:00,77.68,77.84,77.65,77.83,45238.0,62.5929,62.7218,62.5687,62.7137,45238.0
2020-08-20 15:45:00,77.83,77.87,77.76,77.76,50658.0,62.7137,62.746,62.6573,62.6573,50658.0
2020-08-20 15:50:00,77.72,77.81,77.68,77.73,48015.0,62.6251,62.6976,62.5929,62.6332,48015.0
2020-08-20 15:55:00,77.73,77.81,77.67,77.7,98485.0,62.6332,62.6976,62.5848,62.609,98485.0
2020-08-21 09:30:00,77.79,77.9,77.47,77.56,169236.0,62.6815,62.7701,62.4236,62.4962,169236.0
2020-08-21 09:35:00,77.53,77.69,77.37,77.48,23111.0,62.472,62.6009,62.3431,62.4317,23111.0
2020-08-21 09:40:00,77.5,77.77,77.49,77.72,32628.0,62.4478,62.6654,62.4398,62.6251,32628.0
2020-08-21 09:45:00,77.72,77.87,77.7,77.87,24068.0,62.6251,62.746,62.609,62.746,24068.0
2020-08-21 09:50:00,77.87,78.04,77.85,78.0,26134.0,62.746,62.8829,62.7298,62.8507,26134.0
2020-08-21 09:55:00,77.98,77.98,77.82,77.85,31544.0,62.8346,62.8346,62.7057,62.7298,31544.0
2020-08-21 10:00:00,77.87,78.17,77.87,78.11,44429.0,62.746,62.9877,62.746,62.9393,44429.0
2020-08-21 10:05:00,78.09,78.2,78.08,78.09,21255.0,62.9232,63.0119,62.9152,62.9232,21255.0
2020-08-21 10:10:00,78.09,78.1,77.72,77.73,19231.0,62.9232,62.9313,62.6251,62.6332,19231.0
2020-08-21 10:15:00,77.72,77.77,77.54,77.55,13268.0,62.6251,62.6654,62.4801,62.4881,13268.0
2020-08-21 10:20:00,77.52,77.82,77.51,77.82,39304.0,62.4639,62.7057,62.4559,62.7057,39304.0
2020-08-21 10:25:00,77.81,77.81,77.72,77.77,58237.0,62.6976,62.6976,62.6251,62.6654,58237.0
2020-08-21 10:30:00,77.77,77.88,77.74,77.79,22687.0,62.6654,62.754,62.6412,62.6815,22687.0
2020-08-21 10:35:00,77.8,77.87,77.78,77.87,19383.0,62.6896,62.746,62.6734,62.746,19383.0
2020-08-21 10:40:00,77.86,77.94,77.8,77.84,26244.0,62.7379,62.8024,62.6896,62.7218,26244.0
2020-08-21 10:45:00,77.85,77.85,77.79,77.8,19518.0,62.7298,62.7298,62.6815,62.6896,19518.0
2020-08-21 10:50:00,77.8,77.81,77.76,77.81,19129.0,62.6896,62.6976,62.6573,62.6976,19129.0
2020-08-21 10:55:00,77.81,77.88,77.73,77.75,34788.0,62.6976,62.754,62.6332,62.6493,34788.0
2020-08-21 11:00:00,77.75,77.81,77.7,77.81,26710.0,62.6493,62.6976,62.609,62.6976,26710.0
2020-08-21 11:05:00,77.82,77.86,77.77,77.86,16227.0,62.7057,62.7379,62.6654,62.7379,16227.0
2020-08-21 11:10:00,77.85,77.97,77.83,77.97,11128.0,62.7298,62.8265,62.7137,62.8265,11128.0
2020-08-21 11:15:00,77.96,78.06,77.95,78.06,15823.0,62.8185,62.8991,62.8104,62.8991,15823.0
2020-08-21 11:20:00,78.09,78.09,77.74,77.76,21134.0,62.9232,62.9232,62.6412,62.6573,21134.0
2020-08-21 11:25:00,77.75,77.83,77.7,77.81,12851.0,62.6493,62.7137,62.609,62.6976,12851.0
2020-08-21 11:30:00,77.81,77.94,77.8,77.92,9303.0,62.6976,62.8024,62.6896,62.7862,9303.0
2020-08-21 11:35:00,77.95,78.1,77.94,78.1,17540.0,62.8104,62.9313,62.8024,62.9313,17540.0
2020-08-21 11:40:00,78.1,78.16,78.06,78.16,21393.0,62.9313,62.9796,62.8991,62.9796,21393.0
2020-08-21 11:45:00,78.16,78.19,78.1,78.16,26991.0,62.9796,63.0038,62.9313,62.9796,26991.0
2020-08-21 11:50:00,78.14,78.2,78.06,78.07,14680.0,62.9635,63.0119,62.8991,62.9071,14680.0
2020-08-21 11:55:00,78.04,78.09,77.99,78.0,30428.0,62.8829,62.9232,62.8427,62.8507,30428.0
2020-08-21 12:00:00,78.01,78.03,77.96,77.97,16832.0,62.8588,62.8749,62.8185,62.8265,16832.0
2020-08-21 12:05:00,77.98,78.09,77.97,78.06,8266.0,62.8346,62.9232,62.8265,62.8991,8266.0
2020-08-21 12:10:00,78.06,78.15,78.06,78.14,17305.0,62.8991,62.9716,62.8991,62.9635,17305.0
2020-08-21 12:15:00,78.14,78.18,78.12,78.17,17547.0,62.9635,62.9958,62.9474,62.9877,17547.0
2020-08-21 12:20:00,78.18,78.23,78.16,78.2,31651.0,62.9958,63.036,62.9796,63.0119,31651.0
2020-08-21 12:25:00,78.2,78.22,78.18,78.18,22408.0,63.0119,63.028,62.9958,62.9958,22408.0
2020-08-21 12:30:00,78.19,78.24,78.18,78.21,12418.0,63.0038,63.0441,62.9958,63.0199,12418.0
2020-08-21 12:35:00,78.21,78.22,78.18,78.19,19583.0,63.0199,63.028,62.9958,63.0038,19583.0
2020-08-21 12:40:00,78.19,78.19,78.02,78.1,17444.0,63.0038,63.0038,62.8668,62.9313,17444.0
2020-08-21 12:45:00,78.1,78.13,78.06,78.07,25362.0,62.9313,62.9555,62.8991,62.9071,25362.0
2020-08-21 12:50:00,78.07,78.1,78.06,78.07,11807.0,62.9071,62.9313,62.8991,62.9071,11807.0
2020-08-21 12:55:00,78.08,78.14,78.05,78.14,71697.0,62.9152,62.9635,62.891,62.9635,71697.0
2020-08-21 13:00:00,78.15,78.19,78.13,78.16,87865.0,62.9716,63.0038,62.9555,62.9796,87865.0
2020-08-21 13:05:00,78.17,78.21,78.16,78.21,27717.0,62.9877,63.0199,62.9796,63.0199,27717.0
2020-08-21 13:10:00,78.21,78.28,78.17,78.19,77172.0,63.0199,63.0763,62.9877,63.0038,77172.0
2020-08-21 13:15:00,78.19,78.22,78.17,78.19,15835.0,63.0038,63.028,62.9877,63.0038,15835.0
2020-08-21 13:20:00,78.18,78.21,78.14,78.18,97305.0,62.9958,63.0199,62.9635,62.9958,97305.0
2020-08-21 13:25:00,78.18,78.18,78.12,78.17,12542.0,62.9958,62.9958,62.9474,62.9877,12542.0
2020-08-21 13:30:00,78.17,78.23,78.15,78.21,7259.0,62.9877,63.036,62.9716,63.0199,7259.0
2020-08-21 13:35:00,78.2,78.26,78.18,78.26,8820.0,63.0119,63.0602,62.9958,63.0602,8820.0
2020-08-21 13:40:00,78.25,78.27,78.23,78.25,14084.0,63.0522,63.0683,63.036,63.0522,14084.0
2020-08-21 13:45:00,78.26,78.32,78.24,78.3,5990.0,63.0602,63.1086,63.0441,63.0924,5990.0
2020-08-21 13:50:00,78.3,78.52,78.26,78.48,40855.0,63.0924,63.2697,63.0602,63.2375,40855.0
2020-08-21 13:55:00,78.48,78.51,78.44,78.47,14863.0,63.2375,63.2617,63.2053,63.2294,14863.0
2020-08-21 14:00:00,78.47,78.48,78.35,78.37,11250.0,63.2294,63.2375,63.1327,63.1488,11250.0
2020-08-21 14:05:00,78.38,78.38,78.35,78.37,5836.0,63.1569,63.1569,63.1327,63.1488,5836.0
2020-08-21 14:10:00,78.38,78.39,78.36,78.36,6080.0,63.1569,63.165,63.1408,63.1408,6080.0
2020-08-21 14:15:00,78.37,78.37,78.31,78.31,14948.0,63.1488,63.1488,63.1005,63.1005,14948.0
2020-08-21 14:20:00,78.32,78.4,78.31,78.36,17623.0,63.1086,63.173,63.1005,63.1408,17623.0
2020-08-21 14:25:00,78.38,78.5,78.37,78.5,18200.0,63.1569,63.2536,63.1488,63.2536,18200.0
2020-08-21 14:30:00,78.5,78.59,78.5,78.57,17800.0,63.2536,63.3261,63.2536,63.31,17800.0
2020-08-21 14:35:00,78.58,78.62,78.53,78.62,17552.0,63.3181,63.3503,63.2778,63.3503,17552.0
2020-08-21 14:40:00,78.61,78.61,78.56,78.58,10518.0,63.3422,63.3422,63.3019,63.3181,10518.0
2020-08-21 14:45:00,78.58,78.62,78.52,78.53,24578.0,63.3181,63.3503,63.2697,63.2778,24578.0
2020-08-21 14:50:00,78.55,78.59,78.5,78.55,20701.0,63.2939,63.3261,63.2536,63.2939,20701.0
2020-08-21 14:55:00,78.55,78.61,78.51,78.6,22023.0,63.2939,63.3422,63.2617,63.3342,22023.0
2020-08-21 15:00:00,78.59,78.67,78.56,78.67,26247.0,63.3261,63.3906,63.3019,63.3906,26247.0
2020-08-21 15:05:00,78.68,78.73,78.65,78.71,26482.0,63.3986,63.4389,63.3745,63.4228,26482.0
2020-08-21 15:10:00,78.72,78.76,78.66,78.76,25804.0,63.4309,63.4631,63.3825,63.4631,25804.0
2020-08-21 15:15:00,78.77,78.82,78.75,78.77,23575.0,63.4712,63.5115,63.455,63.4712,23575.0
2020-08-21 15:20:00,78.75,78.79,78.72,78.73,24090.0,63.455,63.4873,63.4309,63.4389,24090.0
2020-08-21 15:25:00,78.73,78.77,78.66,78.71,28132.0,63.4389,63.4712,63.3825,63.4228,28132.0
2020-08-21 15:30:00,78.71,78.75,78.65,78.74,35917.0,63.4228,63.455,63.3745,63.447,35917.0
2020-08-21 15:35:00,78.74,78.78,78.62,78.67,48289.0,63.447,63.4792,63.3503,63.3906,48289.0
2020-08-21 15:40:00,78.67,78.74,78.65,78.69,51135.0,63.3906,63.447,63.3745,63.4067,51135.0
2020-08-21 15:45:00,78.68,78.71,78.65,78.67,44569.0,63.3986,63.4228,63.3745,63.3906,44569.0
2020-08-21 15:50:00,78.67,78.75,78.65,78.66,83335.0,63.3906,63.455,63.3745,63.3825,83335.0
2020-08-21 15:55:00,78.66,78.73,78.55,78.64,260778.0,63.3825,63.4389,63.2939,63.3664,260778.0
2020-08-24 09:30:00,78.7,78.91,78.46,78.5,111057.0,63.4148,63.584,63.2214,63.2536,111057.0
2020-08-24 09:35:00,78.48,78.64,78.47,78.55,20992.0,63.2375,63.3664,63.2294,63.2939,20992.0
2020-08-24 09:40:00,78.54,78.58,78.43,78.5,57967.0,63.2858,63.3181,63.1972,63.2536,57967.0
2020-08-24 09:45:00,78.54,78.71,78.54,78.62,33739.0,63.2858,63.4228,63.2858,63.3503,33739.0
2020-08-24 09:50:00,78.61,78.78,78.55,78.71,23042.0,63.3422,63.4792,63.2939,63.4228,23042.0
2020-08-24 09:55:00,78.71,78.74,78.42,78.47,17982.0,63.4228,63.447,63.1891,63.2294,17982.0
2020-08-24 10:00:00,78.47,78.6,78.44,78.57,20332.0,63.2294,63.3342,63.2053,63.31,20332.0
2020-08-24 10:05:00,78.55,78.55,78.47,78.49,20187.0,63.2939,63.2939,63.2294,63.2455,20187.0
2020-08-24 10:10:00,78.49,78.51,78.25,78.25,21618.0,63.2455,63.2617,63.0522,63.0522,21618.0
2020-08-24 10:15:00,78.26,78.31,78.1,78.3,25717.0,63.0602,63.1005,62.9313,63.0924,25717.0
2020-08-24 10:20:00,78.3,78.32,78.24,78.28,22192.0,63.0924,63.1086,63.0441,63.0763,22192.0
2020-08-24 10:25:00,78.28,78.45,78.28,78.41,17538.0,63.0763,63.2133,63.0763,63.1811,17538.0
2020-08-24 10:30:00,78.42,78.44,78.32,78.39,16106.0,63.1891,63.2053,63.1086,63.165,16106.0
2020-08-24 10:35:00,78.4,78.4,78.23,78.26,16589.0,63.173,63.173,63.036,63.0602,16589.0
2020-08-24 10:40:00,78.29,78.3,78.24,78.3,9379.0,63.0844,63.0924,63.0441,63.0924,9379.0
2020-08-24 10:45:00,78.32,78.43,78.31,78.4,14499.0,63.1086,63.1972,63.1005,63.173,14499.0
2020-08-24 10:50:00,78.4,78.67,78.39,78.67,21466.0,63.173,63.3906,63.165,63.3906,21466.0
2020-08-24 10:55:00,78.67,78.67,78.52,78.57,13273.0,63.3906,63.3906,63.2697,63.31,13273.0
2020-08-24 11:00:00,78.58,78.64,78.45,78.64,25792.0,63.3181,63.3664,63.2133,63.3664,25792.0
2020-08-24 11:05:00,78.65,78.72,78.59,78.67,29302.0,63.3745,63.4309,63.3261,63.3906,29302.0
2020-08-24 11:10:00,78.67,78.72,78.61,78.7,9796.0,63.3906,63.4309,63.3422,63.4148,9796.0
2020-08-24 11:15:00,78.7,78.7,78.67,78.69,6702.0,63.4148,63.4148,63.3906,63.4067,6702.0
2020-08-24 11:20:00,78.67,78.73,78.67,78.7,8606.0,63.3906,63.4389,63.3906,63.4148,8606.0
2020-08-24 11:25:00,78.68,78.77,78.68,78.71,13895.0,63.3986,63.4712,63.3986,63.4228,13895.0
2020-08-24 11:30:00,78.72,78.8,78.67,78.8,6290.0,63.4309,63.4953,63.3906,63.4953,6290.0
2020-08-24 11:35:00,78.8,78.8,78.66,78.68,8962.0,63.4953,63.4953,63.3825,63.3986,8962.0
2020-08-24 11:40:00,78.66,78.67,78.38,78.39,13107.0,63.3825,63.3906,63.1569,63.165,13107.0
2020-08-24 11:45:00,78.4,78.42,78.37,78.38,6614.0,63.173,63.1891,63.1488,63.1569,6614.0
2020-08-24 11:50:00,78.38,78.69,78.36,78.49,17296.0,63.1569,63.4067,63.1408,63.2455,17296.0
2020-08-24 11:55:00,78.49,78.61,78.42,78.44,10914.0,63.2455,63.3422,63.1891,63.2053,10914.0
2020-08-24 12:00:00,78.42,78.56,78.4,78.53,9313.0,63.1891,63.3019,63.173,63.2778,9313.0
2020-08-24 12:05:00,78.55,78.56,78.48,78.53,11746.0,63.2939,63.3019,63.2375,63.2778,11746.0
2020-08-24 12:10:00,78.54,78.57,78.47,78.56,4445.0,63.2858,63.31,63.2294,63.3019,4445.0
2020-08-24 12:15:00,78.56,78.56,78.41,78.47,6707.0,63.3019,63.3019,63.1811,63.2294,6707.0
2020-08-24 12:20:00,78.47,78.56,78.47,78.55,8106.0,63.2294,63.3019,63.2294,63.2939,8106.0
2020-08-24 12:25:00,78.55,78.64,78.54,78.64,6017.0,63.2939,63.3664,63.2858,63.3664,6017.0
2020-08-24 12:30:00,78.68,78.69,78.63,78.65,6044.0,63.3986,63.4067,63.3584,63.3745,6044.0
2020-08-24 12:35:00,78.64,78.73,78.64,78.72,7201.0,63.3664,63.4389,63.3664,63.4309,7201.0
2020-08-24 12:40:00,78.72,78.78,78.71,78.75,9372.0,63.4309,63.4792,63.4228,63.455,9372.0
2020-08-24 12:45:00,78.76,78.77,78.61,78.64,7248.0,63.4631,63.4712,63.3422,63.3664,7248.0
2020-08-24 12:50:00,78.65,78.74,78.62,78.73,42414.0,63.3745,63.447,63.3503,63.4389,42414.0
2020-08-24 12:55:00,78.74,78.9,78.74,78.83,20751.0,63.447,63.5759,63.447,63.5195,20751.0
2020-08-24 13:00:00,78.84,78.85,78.77,78.81,11134.0,63.5276,63.5356,63.4712,63.5034,11134.0
2020-08-24 13:05:00,78.8,78.85,78.78,78.84,7444.0,63.4953,63.5356,63.4792,63.5276,7444.0
2020-08-24 13:10:00,78.85,78.87,78.73,78.76,9062.0,63.5356,63.5517,63.4389,63.4631,9062.0
2020-08-24 13:15:00,78.77,78.83,78.75,78.83,7860.0,63.4712,63.5195,63.455,63.5195,7860.0
2020-08-24 13:20:00,78.84,78.91,78.83,78.89,17179.0,63.5276,63.584,63.5195,63.5679,17179.0
2020-08-24 13:25:00,78.9,78.9,78.84,78.84,10196.0,63.5759,63.5759,63.5276,63.5276,10196.0
2020-08-24 13:30:00,78.86,78.93,78.86,78.93,9958.0,63.5437,63.6001,63.5437,63.6001,9958.0
2020-08-24 13:35:00,78.93,79.02,78.93,78.97,12529.0,63.6001,63.6726,63.6001,63.6323,12529.0
2020-08-24 13:40:00,78.97,79.0,78.91,78.96,7320.0,63.6323,63.6565,63.584,63.6243,7320.0
2020-08-24 13:45:00,78.95,79.03,78.93,79.02,6842.0,63.6162,63.6807,63.6001,63.6726,6842.0
2020-08-24 13:50:00,79.01,79.02,78.94,78.98,10598.0,63.6645,63.6726,63.6081,63.6404,10598.0
2020-08-24 13:55:00,78.98,79.03,78.96,78.99,5419.0,63.6404,63.6807,63.6243,63.6484,5419.0
2020-08-24 14:00:00,79.02,79.07,79.01,79.04,9137.0,63.6726,63.7129,63.6645,63.6887,9137.0
2020-08-24 14:05:00,79.05,79.05,78.97,78.99,8724.0,63.6968,63.6968,63.6323,63.6484,8724.0
2020-08-24 14:10:00,78.98,79.02,78.96,78.99,8034.0,63.6404,63.6726,63.6243,63.6484,8034.0
2020-08-24 14:15:00,78.99,79.03,78.96,78.97,7160.0,63.6484,63.6807,63.6243,63.6323,7160.0
2020-08-24 14:20:00,78.96,79.03,78.94,78.98,11456.0,63.6243,63.6807,63.6081,63.6404,11456.0
2020-08-24 14:25:00,78.97,79.06,78.97,79.02,5901.0,63.6323,63.7048,63.6323,63.6726,5901.0
2020-08-24 14:30:00,79.02,79.11,79.02,79.07,13204.0,63.6726,63.7451,63.6726,63.7129,13204.0
2020-08-24 14:35:00,79.06,79.07,78.95,79.0,13965.0,63.7048,63.7129,63.6162,63.6565,13965.0
2020-08-24 14:40:00,78.99,78.99,78.93,78.95,9289.0,63.6484,63.6484,63.6001,63.6162,9289.0
2020-08-24 14:45:00,78.95,78.95,78.9,78.93,12047.0,63.6162,63.6162,63.5759,63.6001,12047.0
2020-08-24 14:50:00,78.91,79.01,78.91,78.99,12076.0,63.584,63.6645,63.584,63.6484,12076.0
2020-08-24 14:55:00,78.99,79.0,78.95,78.97,11566.0,63.6484,63.6565,63.6162,63.6323,11566.0
2020-08-24 15:00:00,78.96,79.02,78.93,78.95,16407.0,63.6243,63.6726,63.6001,63.6162,16407.0
2020-08-24 15:05:00,78.94,79.01,78.94,78.99,14757.0,63.6081,63.6645,63.6081,63.6484,14757.0
2020-08-24 15:10:00,78.98,79.0,78.93,78.95,13720.0,63.6404,63.6565,63.6001,63.6162,13720.0
2020-08-24 15:15:00,78.96,78.97,78.89,78.9,14972.0,63.6243,63.6323,63.5679,63.5759,14972.0
2020-08-24 15:20:00,78.88,79.04,78.88,79.01,23235.0,63.5598,63.6887,63.5598,63.6645,23235.0
2020-08-24 15:25:00,79.01,79.02,78.94,78.95,22520.0,63.6645,63.6726,63.6081,63.6162,22520.0
2020-08-24 15:30:00,78.95,79.02,78.94,79.01,20659.0,63.6162,63.6726,63.6081,63.6645,20659.0
2020-08-24 15:35:00,79.01,79.07,78.97,79.03,30216.0,63.6645,63.7129,63.6323,63.6807,30216.0
2020-08-24 15:40:00,79.04,79.05,79.0,79.05,22591.0,63.6887,63.6968,63.6565,63.6968,22591.0
2020-08-24 15:45:00,79.06,79.14,78.98,79.12,33916.0,63.7048,63.7693,63.6404,63.7532,33916.0
2020-08-24 15:50:00,79.13,79.15,78.95,78.98,61005.0,63.7612,63.7774,63.6162,63.6404,61005.0
2020-08-24 15:55:00,78.98,79.11,78.92,79.11,124771.0,63.6404,63.7451,63.592,63.7451,124771.0
2020-08-25 09:30:00,79.25,79.25,78.77,79.03,72514.0,63.8579,63.8579,63.4712,63.6807,72514.0
2020-08-25 09:35:00,79.0,79.1,78.83,78.85,23687.0,63.6565,63.7371,63.5195,63.5356,23687.0
2020-08-25 09:40:00,78.86,79.07,78.86,79.03,10193.0,63.5437,63.7129,63.5437,63.6807,10193.0
2020-08-25 09:45:00,79.02,79.02,78.68,78.69,18561.0,63.6726,63.6726,63.3986,63.4067,18561.0
2020-08-25 09:50:00,78.69,78.74,78.64,78.73,13176.0,63.4067,63.447,63.3664,63.4389,13176.0
2020-08-25 09:55:00,78.74,78.78,78.46,78.46,16676.0,63.447,63.4792,63.2214,63.2214,16676.0
2020-08-25 10:00:00,78.45,78.58,78.36,78.57,31970.0,63.2133,63.3181,63.1408,63.31,31970.0
2020-08-25 10:05:00,78.55,78.59,78.34,78.37,21353.0,63.2939,63.3261,63.1247,63.1488,21353.0
2020-08-25 10:10:00,78.39,78.48,78.37,78.39,8537.0,63.165,63.2375,63.1488,63.165,8537.0
2020-08-25 10:15:00,78.39,78.44,78.34,78.41,8650.0,63.165,63.2053,63.1247,63.1811,8650.0
2020-08-25 10:20:00,78.41,78.56,78.41,78.45,10312.0,63.1811,63.3019,63.1811,63.2133,10312.0
2020-08-25 10:25:00,78.45,78.63,78.44,78.56,11831.0,63.2133,63.3584,63.2053,63.3019,11831.0
2020-08-25 10:30:00,78.56,78.61,78.49,78.52,15006.0,63.3019,63.3422,63.2455,63.2697,15006.0
2020-08-25 10:35:00,78.51,78.6,78.42,78.59,8368.0,63.2617,63.3342,63.1891,63.3261,8368.0
2020-08-25 10:40:00,78.57,78.6,78.54,78.6,5081.0,63.31,63.3342,63.2858,63.3342,5081.0
2020-08-25 10:45:00,78.6,78.69,78.49,78.51,12342.0,63.3342,63.4067,63.2455,63.2617,12342.0
2020-08-25 10:50:00,78.48,78.51,78.42,78.46,9462.0,63.2375,63.2617,63.1891,63.2214,9462.0
2020-08-25 10:55:00,78.47,78.51,78.39,78.39,14531.0,63.2294,63.2617,63.165,63.165,14531.0
2020-08-25 11:00:00,78.38,78.45,78.36,78.44,9351.0,63.1569,63.2133,63.1408,63.2053,9351.0
2020-08-25 11:05:00,78.46,78.48,78.18,78.2,58563.0,63.2214,63.2375,62.9958,63.0119,58563.0
2020-08-25 11:10:00,78.18,78.41,78.17,78.4,19255.0,62.9958,63.1811,62.9877,63.173,19255.0
2020-08-25 11:15:00,78.4,78.4,78.27,78.28,12502.0,63.173,63.173,63.0683,63.0763,12502.0
2020-08-25 11:20:00,78.28,78.37,78.26,78.35,13317.0,63.0763,63.1488,63.0602,63.1327,13317.0
2020-08-25 11:25:00,78.37,78.53,78.37,78.52,10423.0,63.1488,63.2778,63.1488,63.2697,10423.0
2020-08-25 11:30:00,78.54,78.68,78.52,78.6,19210.0,63.2858,63.3986,63.2697,63.3342,19210.0
2020-08-25 11:35:00,78.59,78.59,78.49,78.59,11113.0,63.3261,63.3261,63.2455,63.3261,11113.0
2020-08-25 11:40:00,78.59,78.75,78.58,78.6,28283.0,63.3261,63.455,63.3181,63.3342,28283.0
2020-08-25 11:45:00,78.59,78.74,78.56,78.64,44997.0,63.3261,63.447,63.3019,63.3664,44997.0
2020-08-25 11:50:00,78.66,78.73,78.65,78.67,58630.0,63.3825,63.4389,63.3745,63.3906,58630.0
2020-08-25 11:55:00,78.67,78.77,78.66,78.76,21577.0,63.3906,63.4712,63.3825,63.4631,21577.0
2020-08-25 12:00:00,78.75,78.76,78.69,78.7,15123.0,63.455,63.4631,63.4067,63.4148,15123.0
2020-08-25 12:05:00,78.7,78.8,78.7,78.77,11100.0,63.4148,63.4953,63.4148,63.4712,11100.0
2020-08-25 12:10:00,78.76,78.79,78.73,78.76,12840.0,63.4631,63.4873,63.4389,63.4631,12840.0
2020-08-25 12:15:00,78.76,78.8,78.74,78.78,11026.0,63.4631,63.4953,63.447,63.4792,11026.0
2020-08-25 12:20:00,78.76,78.78,78.73,78.74,11199.0,63.4631,63.4792,63.4389,63.447,11199.0
2020-08-25 12:25:00,78.74,78.75,78.71,78.72,14436.0,63.447,63.455,63.4228,63.4309,14436.0
2020-08-25 12:30:00,78.72,78.73,78.62,78.64,16391.0,63.4309,63.4389,63.3503,63.3664,16391.0
2020-08-25 12:35:00,78.65,78.78,78.65,78.75,9396.0,63.3745,63.4792,63.3745,63.455,9396.0
2020-08-25 12:40:00,78.78,78.81,78.74,78.79,5437.0,63.4792,63.5034,63.447,63.4873,5437.0
2020-08-25 12:45:00,78.8,78.8,78.74,78.76,7414.0,63.4953,63.4953,63.447,63.4631,7414.0
2020-08-25 12:50:00,78.76,78.77,78.72,78.75,16464.0,63.4631,63.4712,63.4309,63.455,16464.0
2020-08-25 12:55:00,78.76,78.77,78.73,78.73,32649.0,63.4631,63.4712,63.4389,63.4389,32649.0
2020-08-25 13:00:00,78.74,78.77,78.67,78.67,17336.0,63.447,63.4712,63.3906,63.3906,17336.0
2020-08-25 13:05:00,78.66,78.7,78.64,78.68,9756.0,63.3825,63.4148,63.3664,63.3986,9756.0
2020-08-25 13:10:00,78.68,78.72,78.65,78.72,8351.0,63.3986,63.4309,63.3745,63.4309,8351.0
2020-08-25 13:15:00,78.72,78.8,78.72,78.75,9263.0,63.4309,63.4953,63.4309,63.455,9263.0
2020-08-25 13:20:00,78.74,78.76,78.63,78.63,12096.0,63.447,63.4631,63.3584,63.3584,12096.0
2020-08-25 13:25:00,78.63,78.65,78.59,78.6,18567.0,63.3584,63.3745,63.3261,63.3342,18567.0
2020-08-25 13:30:00,78.61,78.7,78.6,78.68,9616.0,63.3422,63.4148,63.3342,63.3986,9616.0
2020-08-25 13:35:00,78.68,78.68,78.6,78.61,14847.0,63.3986,63.3986,63.3342,63.3422,14847.0
2020-08-25 13:40:00,78.6,78.65,78.56,78.62,9459.0,63.3342,63.3745,63.3019,63.3503,9459.0
2020-08-25 13:45:00,78.61,78.64,78.59,78.6,8339.0,63.3422,63.3664,63.3261,63.3342,8339.0
2020-08-25 13:50:00,78.59,78.61,78.54,78.57,9375.0,63.3261,63.3422,63.2858,63.31,9375.0
2020-08-25 13:55:00,78.55,78.61,78.55,78.58,12011.0,63.2939,63.3422,63.2939,63.3181,12011.0
2020-08-25 14:00:00,78.57,78.62,78.53,78.6,15952.0,63.31,63.3503,63.2778,63.3342,15952.0
2020-08-25 14:05:00,78.6,78.64,78.6,78.6,10289.0,63.3342,63.3664,63.3342,63.3342,10289.0
2020-08-25 14:10:00,78.6,78.63,78.57,78.63,15462.0,63.3342,63.3584,63.31,63.3584,15462.0
2020-08-25 14:15:00,78.62,78.68,78.58,78.68,15374.0,63.3503,63.3986,63.3181,63.3986,15374.0
2020-08-25 14:20:00,78.67,78.67,78.63,78.66,11123.0,63.3906,63.3906,63.3584,63.3825,11123.0
2020-08-25 14:25:00,78.66,78.66,78.6,78.63,8388.0,63.3825,63.3825,63.3342,63.3584,8388.0
2020-08-25 14:30:00,78.63,78.65,78.6,78.62,8820.0,63.3584,63.3745,63.3342,63.3503,8820.0
2020-08-25 14:35:00,78.61,78.69,78.61,78.69,20446.0,63.3422,63.4067,63.3422,63.4067,20446.0
2020-08-25 14:40:00,78.69,78.82,78.67,78.8,17324.0,63.4067,63.5115,63.3906,63.4953,17324.0
2020-08-25 14:45:00,78.78,78.8,78.71,78.77,18175.0,63.4792,63.4953,63.4228,63.4712,18175.0
2020-08-25 14:50:00,78.78,78.83,78.75,78.8,10701.0,63.4792,63.5195,63.455,63.4953,10701.0
2020-08-25 14:55:00,78.79,78.79,78.73,78.78,12928.0,63.4873,63.4873,63.4389,63.4792,12928.0
2020-08-25 15:00:00,78.77,78.77,78.69,78.75,32475.0,63.4712,63.4712,63.4067,63.455,32475.0
2020-08-25 15:05:00,78.76,78.79,78.74,78.78,23768.0,63.4631,63.4873,63.447,63.4792,23768.0
2020-08-25 15:10:00,78.77,78.78,78.69,78.77,28326.0,63.4712,63.4792,63.4067,63.4712,28326.0
2020-08-25 15:15:00,78.77,78.77,78.71,78.71,24132.0,63.4712,63.4712,63.4228,63.4228,24132.0
2020-08-25 15:20:00,78.72,78.77,78.71,78.73,29747.0,63.4309,63.4712,63.4228,63.4389,29747.0
2020-08-25 15:25:00,78.74,78.78,78.72,78.76,16783.0,63.447,63.4792,63.4309,63.4631,16783.0
2020-08-25 15:30:00,78.76,78.83,78.74,78.76,17868.0,63.4631,63.5195,63.447,63.4631,17868.0
2020-08-25 15:35:00,78.76,78.8,78.74,78.77,21336.0,63.4631,63.4953,63.447,63.4712,21336.0
2020-08-25 15:40:00,78.77,78.8,78.73,78.79,94980.0,63.4712,63.4953,63.4389,63.4873,94980.0
2020-08-25 15:45:00,78.81,78.84,78.75,78.75,25701.0,63.5034,63.5276,63.455,63.455,25701.0
2020-08-25 15:50:00,78.73,78.77,78.67,78.69,33408.0,63.4389,63.4712,63.3906,63.4067,33408.0
2020-08-25 15:55:00,78.69,78.69,78.49,78.51,186354.0,63.4067,63.4067,63.2455,63.2617,186354.0
2020-08-26 09:30:00,78.09,78.22,77.61,77.86,101664.0,62.9232,63.028,62.5365,62.7379,101664.0
2020-08-26 09:35:00,77.86,77.9,77.59,77.87,31466.0,62.7379,62.7701,62.5203,62.746,31466.0
2020-08-26 09:40:00,77.89,78.1,77.89,78.07,11313.0,62.7621,62.9313,62.7621,62.9071,11313.0
2020-08-26 09:45:00,78.08,78.21,78.01,78.17,13268.0,62.9152,63.0199,62.8588,62.9877,13268.0
2020-08-26 09:50:00,78.22,78.46,78.13,78.4,20267.0,63.028,63.2214,62.9555,63.173,20267.0
2020-08-26 09:55:00,78.4,78.41,78.31,78.4,16406.0,63.173,63.1811,63.1005,63.173,16406.0
2020-08-26 10:00:00,78.38,78.38,78.23,78.29,17556.0,63.1569,63.1569,63.036,63.0844,17556.0
2020-08-26 10:05:00,78.25,78.27,78.1,78.15,17161.0,63.0522,63.0683,62.9313,62.9716,17161.0
2020-08-26 10:10:00,78.14,78.14,78.01,78.04,6742.0,62.9635,62.9635,62.8588,62.8829,6742.0
2020-08-26 10:15:00,78.04,78.12,78.0,78.1,12624.0,62.8829,62.9474,62.8507,62.9313,12624.0
2020-08-26 10:20:00,78.12,78.32,78.12,78.32,11871.0,62.9474,63.1086,62.9474,63.1086,11871.0
2020-08-26 10:25:00,78.32,78.33,78.26,78.3,13145.0,63.1086,63.1166,63.0602,63.0924,13145.0
2020-08-26 10:30:00,78.29,78.39,78.26,78.39,10619.0,63.0844,63.165,63.0602,63.165,10619.0
2020-08-26 10:35:00,78.38,78.51,78.38,78.48,13134.0,63.1569,63.2617,63.1569,63.2375,13134.0
2020-08-26 10:40:00,78.49,78.51,78.4,78.41,22217.0,63.2455,63.2617,63.173,63.1811,22217.0
2020-08-26 10:45:00,78.41,78.41,78.24,78.31,21647.0,63.1811,63.1811,63.0441,63.1005,21647.0
2020-08-26 10:50:00,78.31,78.32,78.09,78.15,19698.0,63.1005,63.1086,62.9232,62.9716,19698.0
2020-08-26 10:55:00,78.13,78.25,78.11,78.23,57251.0,62.9555,63.0522,62.9393,63.036,57251.0
2020-08-26 11:00:00,78.23,78.23,78.03,78.12,42753.0,63.036,63.036,62.8749,62.9474,42753.0
2020-08-26 11:05:00,78.13,78.26,78.11,78.26,11628.0,62.9555,63.0602,62.9393,63.0602,11628.0
2020-08-26 11:10:00,78.27,78.4,78.11,78.11,13050.0,63.0683,63.173,62.9393,62.9393,13050.0
2020-08-26 11:15:00,78.11,78.15,78.03,78.05,9799.0,62.9393,62.9716,62.8749,62.891,9799.0
2020-08-26 11:20:00,78.05,78.12,78.01,78.1,27410.0,62.891,62.9474,62.8588,62.9313,27410.0
2020-08-26 11:25:00,78.1,78.13,78.05,78.05,31620.0,62.9313,62.9555,62.891,62.891,31620.0
2020-08-26 11:30:00,78.05,78.06,77.9,77.91,21120.0,62.891,62.8991,62.7701,62.7782,21120.0
2020-08-26 11:35:00,77.91,78.06,77.89,78.01,16835.0,62.7782,62.8991,62.7621,62.8588,16835.0
2020-08-26 11:40:00,78.01,78.04,77.98,77.98,15824.0,62.8588,62.8829,62.8346,62.8346,15824.0
2020-08-26 11:45:00,77.98,78.19,77.98,78.16,17366.0,62.8346,63.0038,62.8346,62.9796,17366.0
2020-08-26 11:50:00,78.17,78.25,78.17,78.22,6170.0,62.9877,63.0522,62.9877,63.028,6170.0
2020-08-26 11:55:00,78.22,78.25,78.07,78.07,19435.0,63.028,63.0522,62.9071,62.9071,19435.0
2020-08-26 12:00:00,78.07,78.18,78.06,78.14,18201.0,62.9071,62.9958,62.8991,62.9635,18201.0
2020-08-26 12:05:00,78.16,78.31,78.15,78.27,16666.0,62.9796,63.1005,62.9716,63.0683,16666.0
2020-08-26 12:10:00,78.26,78.3,78.22,78.26,13973.0,63.0602,63.0924,63.028,63.0602,13973.0
2020-08-26 12:15:00,78.26,78.29,78.23,78.29,11249.0,63.0602,63.0844,63.036,63.0844,11249.0
2020-08-26 12:20:00,78.28,78.29,78.25,78.26,5280.0,63.0763,63.0844,63.0522,63.0602,5280.0
2020-08-26 12:25:00,78.27,78.3,78.18,78.26,12691.0,63.0683,63.0924,62.9958,63.0602,12691.0
2020-08-26 12:30:00,78.26,78.36,78.24,78.33,14288.0,63.0602,63.1408,63.0441,63.1166,14288.0
2020-08-26 12:35:00,78.33,78.34,78.27,78.3,10947.0,63.1166,63.1247,63.0683,63.0924,10947.0
2020-08-26 12:40:00,78.28,78.41,78.18,78.19,58630.0,63.0763,63.1811,62.9958,63.0038,58630.0
2020-08-26 12:45:00,78.17,78.21,78.1,78.21,23665.0,62.9877,63.0199,62.9313,63.0199,23665.0
2020-08-26 12:50:00,78.22,78.3,78.2,78.28,15919.0,63.028,63.0924,63.0119,63.0763,15919.0
2020-08-26 12:55:00,78.28,78.29,78.22,78.22,16776.0,63.0763,63.0844,63.028,63.028,16776.0
2020-08-26 13:00:00,78.23,78.3,78.19,78.25,10598.0,63.036,63.0924,63.0038,63.0522,10598.0
2020-08-26 13:05:00,78.23,78.27,78.23,78.25,11027.0,63.036,63.0683,63.036,63.0522,11027.0
2020-08-26 13:10:00,78.25,78.27,78.21,78.24,12822.0,63.0522,63.0683,63.0199,63.0441,12822.0
2020-08-26 13:15:00,78.23,78.28,78.21,78.28,7591.0,63.036,63.0763,63.0199,63.0763,7591.0
2020-08-26 13:20:00,78.28,78.28,78.17,78.19,8935.0,63.0763,63.0763,62.9877,63.0038,8935.0
2020-08-26 13:25:00,78.19,78.24,78.18,78.21,5503.0,63.0038,63.0441,62.9958,63.0199,5503.0
2020-08-26 13:30:00,78.21,78.23,78.18,78.19,6060.0,63.0199,63.036,62.9958,63.0038,6060.0
2020-08-26 13:35:00,78.2,78.26,78.18,78.25,10855.0,63.0119,63.0602,62.9958,63.0522,10855.0
2020-08-26 13:40:00,78.26,78.28,78.19,78.23,16247.0,63.0602,63.0763,63.0038,63.036,16247.0
2020-08-26 13:45:00,78.23,78.23,78.14,78.17,8772.0,63.036,63.036,62.9635,62.9877,8772.0
2020-08-26 13:50:00,78.17,78.2,78.1,78.15,10047.0,62.9877,63.0119,62.9313,62.9716,10047.0
2020-08-26 13:55:00,78.14,78.16,78.09,78.12,7637.0,62.9635,62.9796,62.9232,62.9474,7637.0
2020-08-26 14:00:00,78.11,78.19,78.1,78.18,10697.0,62.9393,63.0038,62.9313,62.9958,10697.0
2020-08-26 14:05:00,78.18,78.2,78.09,78.19,43008.0,62.9958,63.0119,62.9232,63.0038,43008.0
2020-08-26 14:10:00,78.19,78.25,78.16,78.24,8509.0,63.0038,63.0522,62.9796,63.0441,8509.0
2020-08-26 14:15:00,78.24,78.27,78.17,78.27,17956.0,63.0441,63.0683,62.9877,63.0683,17956.0
2020-08-26 14:20:00,78.26,78.27,78.19,78.24,17797.0,63.0602,63.0683,63.0038,63.0441,17797.0
2020-08-26 14:25:00,78.24,78.26,78.18,78.21,17710.0,63.0441,63.0602,62.9958,63.0199,17710.0
2020-08-26 14:30:00,78.21,78.24,78.17,78.18,44602.0,63.0199,63.0441,62.9877,62.9958,44602.0
2020-08-26 14:35:00,78.19,78.25,78.16,78.25,28509.0,63.0038,63.0522,62.9796,63.0522,28509.0
2020-08-26 14:40:00,78.24,78.28,78.19,78.19,28577.0,63.0441,63.0763,63.0038,63.0038,28577.0
2020-08-26 14:45:00,78.2,78.28,78.16,78.24,44010.0,63.0119,63.0763,62.9796,63.0441,44010.0
2020-08-26 14:50:00,78.24,78.35,78.17,78.22,69196.0,63.0441,63.1327,62.9877,63.028,69196.0
2020-08-26 14:55:00,78.21,78.3,78.21,78.22,20378.0,63.0199,63.0924,63.0199,63.028,20378.0
2020-08-26 15:00:00,78.21,78.23,78.15,78.21,12817.0,63.0199,63.036,62.9716,63.0199,12817.0
2020-08-26 15:05:00,78.2,78.27,78.2,78.24,15650.0,63.0119,63.0683,63.0119,63.0441,15650.0
2020-08-26 15:10:00,78.25,78.3,78.2,78.22,14104.0,63.0522,63.0924,63.0119,63.028,14104.0
2020-08-26 15:15:00,78.22,78.22,78.17,78.19,21930.0,63.028,63.028,62.9877,63.0038,21930.0
2020-08-26 15:20:00,78.19,78.3,78.18,78.25,23271.0,63.0038,63.0924,62.9958,63.0522,23271.0
2020-08-26 15:25:00,78.25,78.27,78.21,78.24,20431.0,63.0522,63.0683,63.0199,63.0441,20431.0
2020-08-26 15:30:00,78.24,78.27,78.19,78.2,24926.0,63.0441,63.0683,63.0038,63.0119,24926.0
2020-08-26 15:35:00,78.2,78.32,78.08,78.23,66182.0,63.0119,63.1086,62.9152,63.036,66182.0
2020-08-26 15:40:00,78.23,78.26,78.21,78.23,84051.0,63.036,63.0602,63.0199,63.036,84051.0
2020-08-26 15:45:00,78.24,78.28,78.16,78.16,117869.0,63.0441,63.0763,62.9796,62.9796,117869.0
2020-08-26 15:50:00,78.18,78.21,78.06,78.13,33706.0,62.9958,63.0199,62.8991,62.9555,33706.0
2020-08-26 15:55:00,78.14,78.18,78.07,78.09,102178.0,62.9635,62.9958,62.9071,62.9232,102178.0
2020-08-27 09:30:00,78.42,78.72,78.08,78.56,86932.0,63.1891,63.4309,62.9152,63.3019,86932.0
2020-08-27 09:35:00,78.53,78.91,78.53,78.8,30762.0,63.2778,63.584,63.2778,63.4953,30762.0
2020-08-27 09:40:00,78.78,78.88,78.62,78.63,25975.0,63.4792,63.5598,63.3503,63.3584,25975.0
2020-08-27 09:45:00,78.59,78.62,78.29,78.4,60626.0,63.3261,63.3503,63.0844,63.173,60626.0
2020-08-27 09:50:00,78.4,78.71,78.38,78.69,17361.0,63.173,63.4228,63.1569,63.4067,17361.0
2020-08-27 09:55:00,78.69,78.75,78.64,78.65,25449.0,63.4067,63.455,63.3664,63.3745,25449.0
2020-08-27 10:00:00,78.64,78.85,78.63,78.7,40372.0,63.3664,63.5356,63.3584,63.4148,40372.0
2020-08-27 10:05:00,78.68,78.68,78.45,78.53,26756.0,63.3986,63.3986,63.2133,63.2778,26756.0
2020-08-27 10:10:00,78.5,78.62,78.46,78.6,25548.0,63.2536,63.3503,63.2214,63.3342,25548.0
2020-08-27 10:15:00,78.58,78.58,78.3,78.42,24850.0,63.3181,63.3181,63.0924,63.1891,24850.0
2020-08-27 10:20:00,78.36,78.6,78.33,78.6,21276.0,63.1408,63.3342,63.1166,63.3342,21276.0
2020-08-27 10:25:00,78.6,78.72,78.54,78.57,27646.0,63.3342,63.4309,63.2858,63.31,27646.0
2020-08-27 10:30:00,78.58,78.65,78.47,78.49,24089.0,63.3181,63.3745,63.2294,63.2455,24089.0
2020-08-27 10:35:00,78.49,78.56,78.43,78.44,15653.0,63.2455,63.3019,63.1972,63.2053,15653.0
2020-08-27 10:40:00,78.39,78.39,78.26,78.27,24911.0,63.165,63.165,63.0602,63.0683,24911.0
2020-08-27 10:45:00,78.26,78.29,78.16,78.18,24862.0,63.0602,63.0844,62.9796,62.9958,24862.0
2020-08-27 10:50:00,78.19,78.29,78.18,78.2,28736.0,63.0038,63.0844,62.9958,63.0119,28736.0
2020-08-27 10:55:00,78.21,78.28,78.13,78.13,24528.0,63.0199,63.0763,62.9555,62.9555,24528.0
2020-08-27 11:00:00,78.12,78.26,78.03,78.25,28338.0,62.9474,63.0602,62.8749,63.0522,28338.0
2020-08-27 11:05:00,78.25,78.3,78.21,78.21,34335.0,63.0522,63.0924,63.0199,63.0199,34335.0
2020-08-27 11:10:00,78.22,78.25,78.18,78.21,26819.0,63.028,63.0522,62.9958,63.0199,26819.0
2020-08-27 11:15:00,78.21,78.22,78.06,78.07,36094.0,63.0199,63.028,62.8991,62.9071,36094.0
2020-08-27 11:20:00,78.06,78.19,78.03,78.16,26633.0,62.8991,63.0038,62.8749,62.9796,26633.0
2020-08-27 11:25:00,78.16,78.16,78.08,78.09,20450.0,62.9796,62.9796,62.9152,62.9232,20450.0
2020-08-27 11:30:00,78.08,78.2,78.01,78.19,23958.0,62.9152,63.0119,62.8588,63.0038,23958.0
2020-08-27 11:35:00,78.18,78.19,78.0,78.04,17743.0,62.9958,63.0038,62.8507,62.8829,17743.0
2020-08-27 11:40:00,78.03,78.1,78.02,78.1,19367.0,62.8749,62.9313,62.8668,62.9313,19367.0
2020-08-27 11:45:00,78.11,78.16,78.1,78.1,20333.0,62.9393,62.9796,62.9313,62.9313,20333.0
2020-08-27 11:50:00,78.11,78.17,78.08,78.15,21329.0,62.9393,62.9877,62.9152,62.9716,21329.0
2020-08-27 11:55:00,78.15,78.24,78.15,78.21,19276.0,62.9716,63.0441,62.9716,63.0199,19276.0
2020-08-27 12:00:00,78.21,78.21,78.14,78.17,20419.0,63.0199,63.0199,62.9635,62.9877,20419.0
2020-08-27 12:05:00,78.17,78.17,77.92,78.0,31157.0,62.9877,62.9877,62.7862,62.8507,31157.0
2020-08-27 12:10:00,78.02,78.04,77.9,77.93,25201.0,62.8668,62.8829,62.7701,62.7943,25201.0
2020-08-27 12:15:00,77.94,78.04,77.91,77.98,19913.0,62.8024,62.8829,62.7782,62.8346,19913.0
2020-08-27 12:20:00,77.99,78.05,77.94,77.95,28145.0,62.8427,62.891,62.8024,62.8104,28145.0
2020-08-27 12:25:00,77.95,77.97,77.91,77.92,26801.0,62.8104,62.8265,62.7782,62.7862,26801.0
2020-08-27 12:30:00,77.92,77.99,77.92,77.97,24403.0,62.7862,62.8427,62.7862,62.8265,24403.0
2020-08-27 12:35:00,77.97,78.02,77.95,78.0,28013.0,62.8265,62.8668,62.8104,62.8507,28013.0
2020-08-27 12:40:00,78.0,78.0,77.86,77.88,21736.0,62.8507,62.8507,62.7379,62.754,21736.0
2020-08-27 12:45:00,77.9,77.98,77.87,77.91,15235.0,62.7701,62.8346,62.746,62.7782,15235.0
2020-08-27 12:50:00,77.91,77.97,77.9,77.95,18424.0,62.7782,62.8265,62.7701,62.8104,18424.0
2020-08-27 12:55:00,77.94,78.04,77.93,77.97,19008.0,62.8024,62.8829,62.7943,62.8265,19008.0
2020-08-27 13:00:00,77.99,77.99,77.91,77.96,23547.0,62.8427,62.8427,62.7782,62.8185,23547.0
2020-08-27 13:05:00,77.95,78.05,77.93,78.01,17619.0,62.8104,62.891,62.7943,62.8588,17619.0
2020-08-27 13:10:00,78.0,78.08,77.98,78.04,16786.0,62.8507,62.9152,62.8346,62.8829,16786.0
2020-08-27 13:15:00,78.04,78.06,77.99,78.05,18406.0,62.8829,62.8991,62.8427,62.891,18406.0
2020-08-27 13:20:00,78.06,78.13,78.04,78.09,16568.0,62.8991,62.9555,62.8829,62.9232,16568.0
2020-08-27 13:25:00,78.08,78.13,78.04,78.05,18177.0,62.9152,62.9555,62.8829,62.891,18177.0
2020-08-27 13:30:00,78.06,78.13,78.04,78.05,14603.0,62.8991,62.9555,62.8829,62.891,14603.0
2020-08-27 13:35:00,78.04,78.12,78.01,78.02,23533.0,62.8829,62.9474,62.8588,62.8668,23533.0
2020-08-27 13:40:00,78.02,78.04,77.95,78.02,54626.0,62.8668,62.8829,62.8104,62.8668,54626.0
2020-08-27 13:45:00,78.04,78.06,78.0,78.05,14347.0,62.8829,62.8991,62.8507,62.891,14347.0
2020-08-27 13:50:00,78.02,78.08,78.0,78.01,12501.0,62.8668,62.9152,62.8507,62.8588,12501.0
2020-08-27 13:55:00,78.01,78.12,78.01,78.1,20656.0,62.8588,62.9474,62.8588,62.9313,20656.0
2020-08-27 14:00:00,78.11,78.2,78.1,78.17,16661.0,62.9393,63.0119,62.9313,62.9877,16661.0
2020-08-27 14:05:00,78.16,78.17,78.12,78.12,21227.0,62.9796,62.9877,62.9474,62.9474,21227.0
2020-08-27 14:10:00,78.13,78.18,78.1,78.12,17728.0,62.9555,62.9958,62.9313,62.9474,17728.0
2020-08-27 14:15:00,78.12,78.21,78.11,78.16,82248.0,62.9474,63.0199,62.9393,62.9796,82248.0
2020-08-27 14:20:00,78.16,78.16,77.99,78.0,24828.0,62.9796,62.9796,62.8427,62.8507,24828.0
2020-08-27 14:25:00,78.0,78.06,77.98,78.04,19978.0,62.8507,62.8991,62.8346,62.8829,19978.0
2020-08-27 14:30:00,78.05,78.06,77.99,78.01,27934.0,62.891,62.8991,62.8427,62.8588,27934.0
2020-08-27 14:35:00,78.01,78.09,78.0,78.06,39834.0,62.8588,62.9232,62.8507,62.8991,39834.0
2020-08-27 14:40:00,78.06,78.07,77.96,78.0,21354.0,62.8991,62.9071,62.8185,62.8507,21354.0
2020-08-27 14:45:00,78.0,78.08,77.99,78.07,27206.0,62.8507,62.9152,62.8427,62.9071,27206.0
2020-08-27 14:50:00,78.07,78.11,78.0,78.03,21669.0,62.9071,62.9393,62.8507,62.8749,21669.0
2020-08-27 14:55:00,78.02,78.05,77.97,78.03,25896.0,62.8668,62.891,62.8265,62.8749,25896.0
2020-08-27 15:00:00,78.03,78.12,78.03,78.09,33937.0,62.8749,62.9474,62.8749,62.9232,33937.0
2020-08-27 15:05:00,78.09,78.13,78.03,78.12,36825.0,62.9232,62.9555,62.8749,62.9474,36825.0
2020-08-27 15:10:00,78.13,78.15,78.08,78.09,36436.0,62.9555,62.9716,62.9152,62.9232,36436.0
2020-08-27 15:15:00,78.08,78.13,78.06,78.13,21570.0,62.9152,62.9555,62.8991,62.9555,21570.0
2020-08-27 15:20:00,78.14,78.16,78.11,78.11,27472.0,62.9635,62.9796,62.9393,62.9393,27472.0
2020-08-27 15:25:00,78.12,78.14,78.08,78.11,28864.0,62.9474,62.9635,62.9152,62.9393,28864.0
2020-08-27 15:30:00,78.12,78.18,78.1,78.14,32121.0,62.9474,62.9958,62.9313,62.9635,32121.0
2020-08-27 15:35:00,78.15,78.2,78.14,78.15,37361.0,62.9716,63.0119,62.9635,62.9716,37361.0
2020-08-27 15:40:00,78.15,78.19,78.11,78.13,39450.0,62.9716,63.0038,62.9393,62.9555,39450.0
2020-08-27 15:45:00,78.14,78.18,78.09,78.1,57312.0,62.9635,62.9958,62.9232,62.9313,57312.0
2020-08-27 15:50:00,78.09,78.1,77.91,77.91,72339.0,62.9232,62.9313,62.7782,62.7782,72339.0
2020-08-27 15:55:00,77.92,78.08,77.91,78.0,178752.0,62.7862,62.9152,62.7782,62.8507,178752.0
2020-08-28 09:30:00,78.0,78.06,77.67,77.85,74388.0,62.8507,62.8991,62.5848,62.7298,74388.0
2020-08-28 09:35:00,77.83,77.89,77.72,77.89,36423.0,62.7137,62.7621,62.6251,62.7621,36423.0
2020-08-28 09:40:00,77.88,77.92,77.79,77.85,18409.0,62.754,62.7862,62.6815,62.7298,18409.0
2020-08-28 09:45:00,77.83,77.93,77.75,77.86,19616.0,62.7137,62.7943,62.6493,62.7379,19616.0
2020-08-28 09:50:00,77.84,77.85,77.51,77.52,48293.0,62.7218,62.7298,62.4559,62.4639,48293.0
2020-08-28 09:55:00,77.53,77.55,77.44,77.48,68567.0,62.472,62.4881,62.3995,62.4317,68567.0
2020-08-28 10:00:00,77.47,77.51,77.41,77.48,27369.0,62.4236,62.4559,62.3753,62.4317,27369.0
2020-08-28 10:05:00,77.48,77.53,77.36,77.42,26087.0,62.4317,62.472,62.335,62.3834,26087.0
2020-08-28 10:10:00,77.42,77.58,77.4,77.53,23202.0,62.3834,62.5123,62.3672,62.472,23202.0
2020-08-28 10:15:00,77.53,77.54,77.42,77.48,35741.0,62.472,62.4801,62.3834,62.4317,35741.0
2020-08-28 10:20:00,77.49,77.67,77.46,77.66,17958.0,62.4398,62.5848,62.4156,62.5767,17958.0
2020-08-28 10:25:00,77.66,77.72,77.63,77.66,16140.0,62.5767,62.6251,62.5526,62.5767,16140.0
2020-08-28 10:30:00,77.66,77.75,77.62,77.64,12612.0,62.5767,62.6493,62.5445,62.5606,12612.0
2020-08-28 10:35:00,77.64,77.77,77.6,77.77,17922.0,62.5606,62.6654,62.5284,62.6654,17922.0
2020-08-28 10:40:00,77.77,77.92,77.77,77.9,21576.0,62.6654,62.7862,62.6654,62.7701,21576.0
2020-08-28 10:45:00,77.9,77.95,77.76,77.94,17238.0,62.7701,62.8104,62.6573,62.8024,17238.0
2020-08-28 10:50:00,77.98,78.01,77.91,77.95,17121.0,62.8346,62.8588,62.7782,62.8104,17121.0
2020-08-28 10:55:00,77.96,77.96,77.88,77.89,11906.0,62.8185,62.8185,62.754,62.7621,11906.0
2020-08-28 11:00:00,77.91,77.92,77.71,77.77,16901.0,62.7782,62.7862,62.617,62.6654,16901.0
2020-08-28 11:05:00,77.8,77.8,77.67,77.68,18013.0,62.6896,62.6896,62.5848,62.5929,18013.0
2020-08-28 11:10:00,77.68,77.8,77.67,77.77,57441.0,62.5929,62.6896,62.5848,62.6654,57441.0
2020-08-28 11:15:00,77.78,77.84,77.75,77.8,18046.0,62.6734,62.7218,62.6493,62.6896,18046.0
2020-08-28 11:20:00,77.8,77.8,77.62,77.63,23076.0,62.6896,62.6896,62.5445,62.5526,23076.0
2020-08-28 11:25:00,77.64,77.68,77.62,77.65,16903.0,62.5606,62.5929,62.5445,62.5687,16903.0
2020-08-28 11:30:00,77.64,77.64,77.56,77.57,17222.0,62.5606,62.5606,62.4962,62.5042,17222.0
2020-08-28 11:35:00,77.55,77.56,77.5,77.53,15536.0,62.4881,62.4962,62.4478,62.472,15536.0
2020-08-28 11:40:00,77.53,77.56,77.48,77.53,71292.0,62.472,62.4962,62.4317,62.472,71292.0
2020-08-28 11:45:00,77.54,77.56,77.52,77.54,10822.0,62.4801,62.4962,62.4639,62.4801,10822.0
2020-08-28 11:50:00,77.55,77.56,77.51,77.54,22475.0,62.4881,62.4962,62.4559,62.4801,22475.0
2020-08-28 11:55:00,77.55,77.62,77.54,77.61,22591.0,62.4881,62.5445,62.4801,62.5365,22591.0
2020-08-28 12:00:00,77.6,77.64,77.55,77.58,23958.0,62.5284,62.5606,62.4881,62.5123,23958.0
2020-08-28 12:05:00,77.58,77.64,77.57,77.61,20797.0,62.5123,62.5606,62.5042,62.5365,20797.0
2020-08-28 12:10:00,77.6,77.68,77.6,77.65,9541.0,62.5284,62.5929,62.5284,62.5687,9541.0
2020-08-28 12:15:00,77.64,77.66,77.62,77.66,15284.0,62.5606,62.5767,62.5445,62.5767,15284.0
2020-08-28 12:20:00,77.66,77.68,77.62,77.66,13950.0,62.5767,62.5929,62.5445,62.5767,13950.0
2020-08-28 12:25:00,77.66,77.67,77.62,77.67,11014.0,62.5767,62.5848,62.5445,62.5848,11014.0
2020-08-28 12:30:00,77.66,77.74,77.64,77.71,13633.0,62.5767,62.6412,62.5606,62.617,13633.0
2020-08-28 12:35:00,77.72,77.76,77.68,77.68,7431.0,62.6251,62.6573,62.5929,62.5929,7431.0
2020-08-28 12:40:00,77.69,77.7,77.66,77.67,8924.0,62.6009,62.609,62.5767,62.5848,8924.0
2020-08-28 12:45:00,77.66,77.74,77.66,77.72,12730.0,62.5767,62.6412,62.5767,62.6251,12730.0
2020-08-28 12:50:00,77.72,77.74,77.67,77.74,17376.0,62.6251,62.6412,62.5848,62.6412,17376.0
2020-08-28 12:55:00,77.75,77.75,77.7,77.71,19144.0,62.6493,62.6493,62.609,62.617,19144.0
2020-08-28 13:00:00,77.7,77.7,77.62,77.65,39132.0,62.609,62.609,62.5445,62.5687,39132.0
2020-08-28 13:05:00,77.64,77.75,77.63,77.73,16624.0,62.5606,62.6493,62.5526,62.6332,16624.0
2020-08-28 13:10:00,77.73,77.84,77.72,77.79,14914.0,62.6332,62.7218,62.6251,62.6815,14914.0
2020-08-28 13:15:00,77.81,77.87,77.75,77.79,17245.0,62.6976,62.746,62.6493,62.6815,17245.0
2020-08-28 13:20:00,77.79,77.8,77.73,77.76,32342.0,62.6815,62.6896,62.6332,62.6573,32342.0
2020-08-28 13:25:00,77.78,77.79,77.71,77.72,6291.0,62.6734,62.6815,62.617,62.6251,6291.0
2020-08-28 13:30:00,77.72,77.78,77.7,77.75,7956.0,62.6251,62.6734,62.609,62.6493,7956.0
2020-08-28 13:35:00,77.75,77.77,77.7,77.7,8982.0,62.6493,62.6654,62.609,62.609,8982.0
2020-08-28 13:40:00,77.7,77.71,77.65,77.65,18224.0,62.609,62.617,62.5687,62.5687,18224.0
2020-08-28 13:45:00,77.65,77.68,77.64,77.66,8647.0,62.5687,62.5929,62.5606,62.5767,8647.0
2020-08-28 13:50:00,77.66,77.7,77.64,77.69,7999.0,62.5767,62.609,62.5606,62.6009,7999.0
2020-08-28 13:55:00,77.67,77.68,77.62,77.64,14253.0,62.5848,62.5929,62.5445,62.5606,14253.0
2020-08-28 14:00:00,77.63,77.67,77.62,77.67,18694.0,62.5526,62.5848,62.5445,62.5848,18694.0
2020-08-28 14:05:00,77.64,77.68,77.62,77.65,15557.0,62.5606,62.5929,62.5445,62.5687,15557.0
2020-08-28 14:10:00,77.64,77.67,77.63,77.67,13939.0,62.5606,62.5848,62.5526,62.5848,13939.0
2020-08-28 14:15:00,77.67,77.74,77.66,77.73,12336.0,62.5848,62.6412,62.5767,62.6332,12336.0
2020-08-28 14:20:00,77.73,77.76,77.68,77.75,26624.0,62.6332,62.6573,62.5929,62.6493,26624.0
2020-08-28 14:25:00,77.76,77.85,77.74,77.84,55525.0,62.6573,62.7298,62.6412,62.7218,55525.0
2020-08-28 14:30:00,77.84,77.9,77.82,77.9,16973.0,62.7218,62.7701,62.7057,62.7701,16973.0
2020-08-28 14:35:00,77.89,77.89,77.8,77.82,11286.0,62.7621,62.7621,62.6896,62.7057,11286.0
2020-08-28 14:40:00,77.82,77.83,77.79,77.8,11920.0,62.7057,62.7137,62.6815,62.6896,11920.0
2020-08-28 14:45:00,77.8,77.89,77.8,77.87,11153.0,62.6896,62.7621,62.6896,62.746,11153.0
2020-08-28 14:50:00,77.87,77.94,77.84,77.91,16213.0,62.746,62.8024,62.7218,62.7782,16213.0
2020-08-28 14:55:00,77.92,78.01,77.91,78.0,46590.0,62.7862,62.8588,62.7782,62.8507,46590.0
2020-08-28 15:00:00,78.01,78.01,77.92,77.94,47478.0,62.8588,62.8588,62.7862,62.8024,47478.0
2020-08-28 15:05:00,77.94,78.01,77.91,77.98,21018.0,62.8024,62.8588,62.7782,62.8346,21018.0
2020-08-28 15:10:00,77.98,78.06,77.96,78.02,20192.0,62.8346,62.8991,62.8185,62.8668,20192.0
2020-08-28 15:15:00,78.02,78.08,78.01,78.03,12333.0,62.8668,62.9152,62.8588,62.8749,12333.0
2020-08-28 15:20:00,78.04,78.15,78.03,78.11,27618.0,62.8829,62.9716,62.8749,62.9393,27618.0
2020-08-28 15:25:00,78.11,78.17,78.1,78.11,46227.0,62.9393,62.9877,62.9313,62.9393,46227.0
2020-08-28 15:30:00,78.11,78.14,78.08,78.14,31280.0,62.9393,62.9635,62.9152,62.9635,31280.0
2020-08-28 15:35:00,78.14,78.16,78.12,78.12,44193.0,62.9635,62.9796,62.9474,62.9474,44193.0
2020-08-28 15:40:00,78.12,78.12,78.03,78.06,40376.0,62.9474,62.9474,62.8749,62.8991,40376.0
2020-08-28 15:45:00,78.06,78.15,78.04,78.12,39766.0,62.8991,62.9716,62.8829,62.9474,39766.0
2020-08-28 15:50:00,78.13,78.15,78.05,78.09,48413.0,62.9555,62.9716,62.891,62.9232,48413.0
2020-08-28 15:55:00,78.08,78.14,77.93,78.02,188655.0,62.9152,62.9635,62.7943,62.8668,188655.0
2020-08-31 09:30:00,78.0,78.35,77.85,78.35,83431.0,62.8507,63.1327,62.7298,63.1327,83431.0
2020-08-31 09:35:00,78.35,78.79,78.32,78.78,77908.0,63.1327,63.4873,63.1086,63.4792,77908.0
2020-08-31 09:40:00,78.8,78.81,78.65,78.68,35965.0,63.4953,63.5034,63.3745,63.3986,35965.0
2020-08-31 09:45:00,78.68,78.8,78.64,78.68,41773.0,63.3986,63.4953,63.3664,63.3986,41773.0
2020-08-31 09:50:00,78.69,78.7,78.58,78.59,57234.0,63.4067,63.4148,63.3181,63.3261,57234.0
2020-08-31 09:55:00,78.6,78.65,78.48,78.63,35796.0,63.3342,63.3745,63.2375,63.3584,35796.0
2020-08-31 10:00:00,78.63,78.74,78.59,78.67,23565.0,63.3584,63.447,63.3261,63.3906,23565.0
2020-08-31 10:05:00,78.66,78.73,78.63,78.69,21685.0,63.3825,63.4389,63.3584,63.4067,21685.0
2020-08-31 10:10:00,78.69,78.75,78.66,78.75,42716.0,63.4067,63.455,63.3825,63.455,42716.0
2020-08-31 10:15:00,78.75,79.0,78.75,78.94,66389.0,63.455,63.6565,63.455,63.6081,66389.0
2020-08-31 10:20:00,78.94,78.99,78.85,78.89,23484.0,63.6081,63.6484,63.5356,63.5679,23484.0
2020-08-31 10:25:00,78.9,78.93,78.8,78.89,34486.0,63.5759,63.6001,63.4953,63.5679,34486.0
2020-08-31 10:30:00,78.9,78.95,78.87,78.94,13549.0,63.5759,63.6162,63.5517,63.6081,13549.0
2020-08-31 10:35:00,78.95,78.97,78.82,78.86,17247.0,63.6162,63.6323,63.5115,63.5437,17247.0
2020-08-31 10:40:00,78.84,78.84,78.77,78.78,16744.0,63.5276,63.5276,63.4712,63.4792,16744.0
2020-08-31 10:45:00,78.78,78.8,78.69,78.78,22396.0,63.4792,63.4953,63.4067,63.4792,22396.0
2020-08-31 10:50:00,78.78,78.78,78.58,78.59,30345.0,63.4792,63.4792,63.3181,63.3261,30345.0
2020-08-31 10:55:00,78.58,78.61,78.49,78.5,68386.0,63.3181,63.3422,63.2455,63.2536,68386.0
2020-08-31 11:00:00,78.49,78.49,78.35,78.39,35912.0,63.2455,63.2455,63.1327,63.165,35912.0
2020-08-31 11:05:00,78.39,78.59,78.37,78.56,21241.0,63.165,63.3261,63.1488,63.3019,21241.0
2020-08-31 11:10:00,78.58,78.72,78.56,78.71,41886.0,63.3181,63.4309,63.3019,63.4228,41886.0
2020-08-31 11:15:00,78.7,78.72,78.6,78.66,16059.0,63.4148,63.4309,63.3342,63.3825,16059.0
2020-08-31 11:20:00,78.65,78.65,78.55,78.55,30175.0,63.3745,63.3745,63.2939,63.2939,30175.0
2020-08-31 11:25:00,78.55,78.56,78.39,78.4,39308.0,63.2939,63.3019,63.165,63.173,39308.0
2020-08-31 11:30:00,78.39,78.46,78.35,78.43,18155.0,63.165,63.2214,63.1327,63.1972,18155.0
2020-08-31 11:35:00,78.48,78.51,78.45,78.47,22739.0,63.2375,63.2617,63.2133,63.2294,22739.0
2020-08-31 11:40:00,78.46,78.65,78.46,78.61,30424.0,63.2214,63.3745,63.2214,63.3422,30424.0
2020-08-31 11:45:00,78.6,78.61,78.5,78.53,50124.0,63.3342,63.3422,63.2536,63.2778,50124.0
2020-08-31 11:50:00,78.53,78.59,78.52,78.53,23352.0,63.2778,63.3261,63.2697,63.2778,23352.0
2020-08-31 11:55:00,78.52,78.52,78.46,78.46,25141.0,63.2697,63.2697,63.2214,63.2214,25141.0
2020-08-31 12:00:00,78.46,78.5,78.39,78.39,62941.0,63.2214,63.2536,63.165,63.165,62941.0
2020-08-31 12:05:00,78.39,78.5,78.39,78.5,26971.0,63.165,63.2536,63.165,63.2536,26971.0
2020-08-31 12:10:00,78.52,78.55,78.47,78.51,29150.0,63.2697,63.2939,63.2294,63.2617,29150.0
2020-08-31 12:15:00,78.51,78.51,78.39,78.49,20330.0,63.2617,63.2617,63.165,63.2455,20330.0
2020-08-31 12:20:00,78.49,78.49,78.39,78.43,26375.0,63.2455,63.2455,63.165,63.1972,26375.0
2020-08-31 12:25:00,78.44,78.46,78.3,78.3,22106.0,63.2053,63.2214,63.0924,63.0924,22106.0
2020-08-31 12:30:00,78.3,78.4,78.3,78.4,24226.0,63.0924,63.173,63.0924,63.173,24226.0
2020-08-31 12:35:00,78.42,78.42,78.28,78.32,21903.0,63.1891,63.1891,63.0763,63.1086,21903.0
2020-08-31 12:40:00,78.3,78.39,78.29,78.38,12847.0,63.0924,63.165,63.0844,63.1569,12847.0
2020-08-31 12:45:00,78.36,78.44,78.29,78.42,27806.0,63.1408,63.2053,63.0844,63.1891,27806.0
2020-08-31 12:50:00,78.41,78.54,78.38,78.54,14486.0,63.1811,63.2858,63.1569,63.2858,14486.0
2020-08-31 12:55:00,78.54,78.54,78.43,78.48,12597.0,63.2858,63.2858,63.1972,63.2375,12597.0
2020-08-31 13:00:00,78.49,78.5,78.43,78.45,7885.0,63.2455,63.2536,63.1972,63.2133,7885.0
2020-08-31 13:05:00,78.45,78.51,78.44,78.47,12172.0,63.2133,63.2617,63.2053,63.2294,12172.0
2020-08-31 13:10:00,78.46,78.56,78.45,78.54,14042.0,63.2214,63.3019,63.2133,63.2858,14042.0
2020-08-31 13:15:00,78.55,78.59,78.51,78.56,18340.0,63.2939,63.3261,63.2617,63.3019,18340.0
2020-08-31 13:20:00,78.57,78.59,78.43,78.49,30034.0,63.31,63.3261,63.1972,63.2455,30034.0
2020-08-31 13:25:00,78.47,78.48,78.4,78.41,20297.0,63.2294,63.2375,63.173,63.1811,20297.0
2020-08-31 13:30:00,78.41,78.43,78.34,78.34,41394.0,63.1811,63.1972,63.1247,63.1247,41394.0
2020-08-31 13:35:00,78.33,78.34,78.22,78.25,36475.0,63.1166,63.1247,63.028,63.0522,36475.0
2020-08-31 13:40:00,78.25,78.29,78.16,78.16,25276.0,63.0522,63.0844,62.9796,62.9796,25276.0
2020-08-31 13:45:00,78.19,78.23,78.08,78.11,40315.0,63.0038,63.036,62.9152,62.9393,40315.0
2020-08-31 13:50:00,78.11,78.16,78.06,78.08,48249.0,62.9393,62.9796,62.8991,62.9152,48249.0
2020-08-31 13:55:00,78.08,78.23,78.07,78.18,23529.0,62.9152,63.036,62.9071,62.9958,23529.0
2020-08-31 14:00:00,78.18,78.24,78.17,78.23,30751.0,62.9958,63.0441,62.9877,63.036,30751.0
2020-08-31 14:05:00,78.22,78.31,78.2,78.29,14843.0,63.028,63.1005,63.0119,63.0844,14843.0
2020-08-31 14:10:00,78.29,78.32,78.2,78.2,33712.0,63.0844,63.1086,63.0119,63.0119,33712.0
2020-08-31 14:15:00,78.2,78.25,78.2,78.21,38154.0,63.0119,63.0522,63.0119,63.0199,38154.0
2020-08-31 14:20:00,78.2,78.37,78.2,78.37,26681.0,63.0119,63.1488,63.0119,63.1488,26681.0
2020-08-31 14:25:00,78.37,78.38,78.3,78.31,12966.0,63.1488,63.1569,63.0924,63.1005,12966.0
2020-08-31 14:30:00,78.3,78.38,78.3,78.38,18368.0,63.0924,63.1569,63.0924,63.1569,18368.0
2020-08-31 14:35:00,78.39,78.5,78.39,78.5,23790.0,63.165,63.2536,63.165,63.2536,23790.0
2020-08-31 14:40:00,78.5,78.56,78.44,78.45,25023.0,63.2536,63.3019,63.2053,63.2133,25023.0
2020-08-31 14:45:00,78.45,78.51,78.44,78.51,11019.0,63.2133,63.2617,63.2053,63.2617,11019.0
2020-08-31 14:50:00,78.51,78.56,78.48,78.54,14991.0,63.2617,63.3019,63.2375,63.2858,14991.0
2020-08-31 14:55:00,78.54,78.61,78.51,78.52,19218.0,63.2858,63.3422,63.2617,63.2697,19218.0
2020-08-31 15:00:00,78.52,78.54,78.44,78.49,24365.0,63.2697,63.2858,63.2053,63.2455,24365.0
2020-08-31 15:05:00,78.48,78.57,78.45,78.54,20396.0,63.2375,63.31,63.2133,63.2858,20396.0
2020-08-31 15:10:00,78.54,78.56,78.49,78.51,23165.0,63.2858,63.3019,63.2455,63.2617,23165.0
2020-08-31 15:15:00,78.52,78.56,78.49,78.49,26292.0,63.2697,63.3019,63.2455,63.2455,26292.0
2020-08-31 15:20:00,78.5,78.51,78.42,78.46,31840.0,63.2536,63.2617,63.1891,63.2214,31840.0
2020-08-31 15:25:00,78.46,78.53,78.44,78.5,21805.0,63.2214,63.2778,63.2053,63.2536,21805.0
2020-08-31 15:30:00,78.5,78.58,78.42,78.54,22103.0,63.2536,63.3181,63.1891,63.2858,22103.0
2020-08-31 15:35:00,78.55,78.6,78.47,78.55,28378.0,63.2939,63.3342,63.2294,63.2939,28378.0
2020-08-31 15:40:00,78.56,78.59,78.5,78.56,37861.0,63.3019,63.3261,63.2536,63.3019,37861.0
2020-08-31 15:45:00,78.56,78.63,78.55,78.61,86706.0,63.3019,63.3584,63.2939,63.3422,86706.0
2020-08-31 15:50:00,78.6,78.72,78.54,78.59,79592.0,63.3342,63.4309,63.2858,63.3261,79592.0
2020-08-31 15:55:00,78.61,78.61,78.39,78.39,228566.0,63.3422,63.3422,63.165,63.165,228566.0
2020-09-01 09:30:00,77.67,78.22,77.6,78.15,112090.0,62.5848,63.028,62.5284,62.9716,112090.0
2020-09-01 09:35:00,78.15,78.28,78.05,78.27,49174.0,62.9716,63.0763,62.891,63.0683,49174.0
2020-09-01 09:40:00,78.27,78.34,77.97,78.02,52827.0,63.0683,63.1247,62.8265,62.8668,52827.0
2020-09-01 09:45:00,78.03,78.11,77.86,77.91,49284.0,62.8749,62.9393,62.7379,62.7782,49284.0
2020-09-01 09:50:00,77.89,78.04,77.87,77.96,38827.0,62.7621,62.8829,62.746,62.8185,38827.0
2020-09-01 09:55:00,77.96,77.97,77.79,77.82,48744.0,62.8185,62.8265,62.6815,62.7057,48744.0
2020-09-01 10:00:00,77.82,77.93,77.72,77.92,33103.0,62.7057,62.7943,62.6251,62.7862,33103.0
2020-09-01 10:05:00,77.92,78.01,77.9,77.91,48703.0,62.7862,62.8588,62.7701,62.7782,48703.0
2020-09-01 10:10:00,77.91,77.91,77.71,77.77,27874.0,62.7782,62.7782,62.617,62.6654,27874.0
2020-09-01 10:15:00,77.78,77.78,77.61,77.69,30844.0,62.6734,62.6734,62.5365,62.6009,30844.0
2020-09-01 10:20:00,77.68,77.78,77.65,77.72,26424.0,62.5929,62.6734,62.5687,62.6251,26424.0
2020-09-01 10:25:00,77.69,77.69,77.47,77.55,51360.0,62.6009,62.6009,62.4236,62.4881,51360.0
2020-09-01 10:30:00,77.57,77.62,77.51,77.55,24051.0,62.5042,62.5445,62.4559,62.4881,24051.0
2020-09-01 10:35:00,77.54,77.58,77.51,77.56,24625.0,62.4801,62.5123,62.4559,62.4962,24625.0
2020-09-01 10:40:00,77.57,77.85,77.54,77.81,29527.0,62.5042,62.7298,62.4801,62.6976,29527.0
2020-09-01 10:45:00,77.82,77.92,77.8,77.81,32318.0,62.7057,62.7862,62.6896,62.6976,32318.0
2020-09-01 10:50:00,77.8,77.85,77.77,77.82,46966.0,62.6896,62.7298,62.6654,62.7057,46966.0
2020-09-01 10:55:00,77.81,77.84,77.67,77.67,29211.0,62.6976,62.7218,62.5848,62.5848,29211.0
2020-09-01 11:00:00,77.65,77.7,77.54,77.56,40733.0,62.5687,62.609,62.4801,62.4962,40733.0
2020-09-01 11:05:00,77.56,77.61,77.54,77.57,41289.0,62.4962,62.5365,62.4801,62.5042,41289.0
2020-09-01 11:10:00,77.56,77.62,77.51,77.62,26263.0,62.4962,62.5445,62.4559,62.5445,26263.0
2020-09-01 11:15:00,77.63,77.74,77.57,77.58,39930.0,62.5526,62.6412,62.5042,62.5123,39930.0
2020-09-01 11:20:00,77.58,77.66,77.55,77.6,23800.0,62.5123,62.5767,62.4881,62.5284,23800.0
2020-09-01 11:25:00,77.61,77.64,77.59,77.64,25336.0,62.5365,62.5606,62.5203,62.5606,25336.0
2020-09-01 11:30:00,77.67,77.73,77.64,77.72,22758.0,62.5848,62.6332,62.5606,62.6251,22758.0
2020-09-01 11:35:00,77.73,77.75,77.66,77.67,23672.0,62.6332,62.6493,62.5767,62.5848,23672.0
2020-09-01 11:40:00,77.67,77.76,77.65,77.76,17307.0,62.5848,62.6573,62.5687,62.6573,17307.0
2020-09-01 11:45:00,77.73,77.84,77.72,77.79,26166.0,62.6332,62.7218,62.6251,62.6815,26166.0
2020-09-01 11:50:00,77.79,77.85,77.76,77.76,15723.0,62.6815,62.7298,62.6573,62.6573,15723.0
2020-09-01 11:55:00,77.75,77.75,77.66,77.71,13119.0,62.6493,62.6493,62.5767,62.617,13119.0
2020-09-01 12:00:00,77.71,77.8,77.7,77.79,21850.0,62.617,62.6896,62.609,62.6815,21850.0
2020-09-01 12:05:00,77.78,77.83,77.76,77.82,12032.0,62.6734,62.7137,62.6573,62.7057,12032.0
2020-09-01 12:10:00,77.83,77.89,77.82,77.87,8798.0,62.7137,62.7621,62.7057,62.746,8798.0
2020-09-01 12:15:00,77.87,77.91,77.84,77.91,11295.0,62.746,62.7782,62.7218,62.7782,11295.0
2020-09-01 12:20:00,77.92,77.93,77.88,77.91,4335.0,62.7862,62.7943,62.754,62.7782,4335.0
2020-09-01 12:25:00,77.92,77.94,77.87,77.91,9490.0,62.7862,62.8024,62.746,62.7782,9490.0
2020-09-01 12:30:00,77.89,77.89,77.82,77.86,12676.0,62.7621,62.7621,62.7057,62.7379,12676.0
2020-09-01 12:35:00,77.88,77.9,77.81,77.81,9385.0,62.754,62.7701,62.6976,62.6976,9385.0
2020-09-01 12:40:00,77.81,77.85,77.79,77.84,10402.0,62.6976,62.7298,62.6815,62.7218,10402.0
2020-09-01 12:45:00,77.86,77.89,77.81,77.84,8183.0,62.7379,62.7621,62.6976,62.7218,8183.0
2020-09-01 12:50:00,77.83,77.91,77.83,77.89,7113.0,62.7137,62.7782,62.7137,62.7621,7113.0
2020-09-01 12:55:00,77.87,77.91,77.86,77.91,12549.0,62.746,62.7782,62.7379,62.7782,12549.0
2020-09-01 13:00:00,77.91,77.91,77.82,77.83,9968.0,62.7782,62.7782,62.7057,62.7137,9968.0
2020-09-01 13:05:00,77.82,77.82,77.76,77.79,12950.0,62.7057,62.7057,62.6573,62.6815,12950.0
2020-09-01 13:10:00,77.78,77.83,77.77,77.77,13170.0,62.6734,62.7137,62.6654,62.6654,13170.0
2020-09-01 13:15:00,77.77,77.85,77.76,77.82,11212.0,62.6654,62.7298,62.6573,62.7057,11212.0
2020-09-01 13:20:00,77.82,77.89,77.79,77.89,8028.0,62.7057,62.7621,62.6815,62.7621,8028.0
2020-09-01 13:25:00,77.89,77.9,77.77,77.79,22421.0,62.7621,62.7701,62.6654,62.6815,22421.0
2020-09-01 13:30:00,77.79,77.81,77.77,77.81,9983.0,62.6815,62.6976,62.6654,62.6976,9983.0
2020-09-01 13:35:00,77.81,77.84,77.78,77.78,6327.0,62.6976,62.7218,62.6734,62.6734,6327.0
2020-09-01 13:40:00,77.78,77.85,77.78,77.85,9004.0,62.6734,62.7298,62.6734,62.7298,9004.0
2020-09-01 13:45:00,77.86,77.91,77.85,77.88,26757.0,62.7379,62.7782,62.7298,62.754,26757.0
2020-09-01 13:50:00,77.89,77.89,77.84,77.84,9597.0,62.7621,62.7621,62.7218,62.7218,9597.0
2020-09-01 13:55:00,77.83,77.87,77.83,77.86,17771.0,62.7137,62.746,62.7137,62.7379,17771.0
2020-09-01 14:00:00,77.87,77.91,77.86,77.91,30841.0,62.746,62.7782,62.7379,62.7782,30841.0
2020-09-01 14:05:00,77.92,77.95,77.91,77.93,13446.0,62.7862,62.8104,62.7782,62.7943,13446.0
2020-09-01 14:10:00,77.92,77.94,77.9,77.93,10886.0,62.7862,62.8024,62.7701,62.7943,10886.0
2020-09-01 14:15:00,77.94,77.94,77.79,77.81,10566.0,62.8024,62.8024,62.6815,62.6976,10566.0
2020-09-01 14:20:00,77.82,77.86,77.82,77.86,7261.0,62.7057,62.7379,62.7057,62.7379,7261.0
2020-09-01 14:25:00,77.87,77.98,77.87,77.96,12422.0,62.746,62.8346,62.746,62.8185,12422.0
2020-09-01 14:30:00,77.95,77.97,77.91,77.95,19074.0,62.8104,62.8265,62.7782,62.8104,19074.0
2020-09-01 14:35:00,77.95,78.01,77.93,77.96,32725.0,62.8104,62.8588,62.7943,62.8185,32725.0
2020-09-01 14:40:00,77.97,77.98,77.91,77.92,34319.0,62.8265,62.8346,62.7782,62.7862,34319.0
2020-09-01 14:45:00,77.92,77.93,77.85,77.87,25347.0,62.7862,62.7943,62.7298,62.746,25347.0
2020-09-01 14:50:00,77.87,77.88,77.79,77.79,24469.0,62.746,62.754,62.6815,62.6815,24469.0
2020-09-01 14:55:00,77.78,77.81,77.76,77.77,21685.0,62.6734,62.6976,62.6573,62.6654,21685.0
2020-09-01 15:00:00,77.77,77.77,77.69,77.7,60976.0,62.6654,62.6654,62.6009,62.609,60976.0
2020-09-01 15:05:00,77.7,77.79,77.69,77.78,43315.0,62.609,62.6815,62.6009,62.6734,43315.0
2020-09-01 15:10:00,77.78,77.79,77.75,77.76,52102.0,62.6734,62.6815,62.6493,62.6573,52102.0
2020-09-01 15:15:00,77.76,77.77,77.73,77.73,48982.0,62.6573,62.6654,62.6332,62.6332,48982.0
2020-09-01 15:20:00,77.75,77.8,77.73,77.79,29728.0,62.6493,62.6896,62.6332,62.6815,29728.0
2020-09-01 15:25:00,77.78,77.82,77.78,77.78,30375.0,62.6734,62.7057,62.6734,62.6734,30375.0
2020-09-01 15:30:00,77.78,77.85,77.78,77.85,38224.0,62.6734,62.7298,62.6734,62.7298,38224.0
2020-09-01 15:35:00,77.85,77.89,77.79,77.83,26525.0,62.7298,62.7621,62.6815,62.7137,26525.0
2020-09-01 15:40:00,77.83,77.85,77.78,77.83,50339.0,62.7137,62.7298,62.6734,62.7137,50339.0
2020-09-01 15:45:00,77.83,77.85,77.77,77.82,55876.0,62.7137,62.7298,62.6654,62.7057,55876.0
2020-09-01 15:50:00,77.81,77.85,77.78,77.84,82544.0,62.6976,62.7298,62.6734,62.7218,82544.0
2020-09-01 15:55:00,77.84,77.89,77.77,77.84,169468.0,62.7218,62.7621,62.6654,62.7218,169468.0
2020-09-02 09:30:00,78.03,78.14,77.99,78.14,61727.0,62.8749,62.9635,62.8427,62.9635,61727.0
2020-09-02 09:35:00,78.12,78.45,78.0,78.45,62506.0,62.9474,63.2133,62.8507,63.2133,62506.0
2020-09-02 09:40:00,78.45,78.5,78.3,78.45,23230.0,63.2133,63.2536,63.0924,63.2133,23230.0
2020-09-02 09:45:00,78.46,78.63,78.46,78.56,30007.0,63.2214,63.3584,63.2214,63.3019,30007.0
2020-09-02 09:50:00,78.55,78.9,78.55,78.84,31933.0,63.2939,63.5759,63.2939,63.5276,31933.0
2020-09-02 09:55:00,78.85,79.24,78.83,79.11,49017.0,63.5356,63.8499,63.5195,63.7451,49017.0
2020-09-02 10:00:00,79.1,79.11,78.89,79.09,48374.0,63.7371,63.7451,63.5679,63.729,48374.0
2020-09-02 10:05:00,79.08,79.35,79.07,79.3,39554.0,63.721,63.9385,63.7129,63.8982,39554.0
2020-09-02 10:10:00,79.32,79.37,79.06,79.16,32408.0,63.9143,63.9546,63.7048,63.7854,32408.0
2020-09-02 10:15:00,79.17,79.23,79.0,79.03,28630.0,63.7935,63.8418,63.6565,63.6807,28630.0
2020-09-02 10:20:00,79.06,79.12,78.98,79.02,33219.0,63.7048,63.7532,63.6404,63.6726,33219.0
2020-09-02 10:25:00,79.01,79.16,79.01,79.09,22275.0,63.6645,63.7854,63.6645,63.729,22275.0
2020-09-02 10:30:00,79.1,79.12,79.0,79.05,18160.0,63.7371,63.7532,63.6565,63.6968,18160.0
2020-09-02 10:35:00,79.04,79.22,79.03,79.18,35448.0,63.6887,63.8338,63.6807,63.8015,35448.0
2020-09-02 10:40:00,79.2,79.32,79.19,79.31,18181.0,63.8176,63.9143,63.8096,63.9063,18181.0
2020-09-02 10:45:00,79.29,79.3,79.07,79.09,90958.0,63.8902,63.8982,63.7129,63.729,90958.0
2020-09-02 10:50:00,79.13,79.42,79.13,79.42,29216.0,63.7612,63.9949,63.7612,63.9949,29216.0
2020-09-02 10:55:00,79.4,79.49,79.36,79.47,15880.0,63.9788,64.0513,63.9466,64.0352,15880.0
2020-09-02 11:00:00,79.48,79.49,79.29,79.46,17640.0,64.0433,64.0513,63.8902,64.0271,17640.0
2020-09-02 11:05:00,79.46,79.52,79.39,79.47,20273.0,64.0271,64.0755,63.9707,64.0352,20273.0
2020-09-02 11:10:00,79.45,79.54,79.38,79.42,20222.0,64.0191,64.0916,63.9627,63.9949,20222.0
2020-09-02 11:15:00,79.42,79.73,79.42,79.73,27277.0,63.9949,64.2447,63.9949,64.2447,27277.0
2020-09-02 11:20:00,79.72,79.91,79.64,79.89,28032.0,64.2367,64.3897,64.1722,64.3736,28032.0
2020-09-02 11:25:00,79.91,79.94,79.78,79.83,16533.0,64.3897,64.4139,64.285,64.3253,16533.0
2020-09-02 11:30:00,79.84,79.92,79.65,79.92,23720.0,64.3333,64.3978,64.1802,64.3978,23720.0
2020-09-02 11:35:00,79.92,80.12,79.91,80.02,62386.0,64.3978,64.559,64.3897,64.4784,62386.0
2020-09-02 11:40:00,80.03,80.08,79.95,80.05,16707.0,64.4864,64.5267,64.422,64.5026,16707.0
2020-09-02 11:45:00,80.04,80.11,79.96,80.03,22152.0,64.4945,64.5509,64.43,64.4864,22152.0
2020-09-02 11:50:00,80.0,80.03,79.96,80.03,21467.0,64.4623,64.4864,64.43,64.4864,21467.0
2020-09-02 11:55:00,80.06,80.18,80.05,80.07,15044.0,64.5106,64.6073,64.5026,64.5187,15044.0
2020-09-02 12:00:00,80.07,80.11,79.96,79.96,15110.0,64.5187,64.5509,64.43,64.43,15110.0
2020-09-02 12:05:00,79.96,80.11,79.96,80.03,10946.0,64.43,64.5509,64.43,64.4864,10946.0
2020-09-02 12:10:00,80.03,80.04,79.84,79.87,23143.0,64.4864,64.4945,64.3333,64.3575,23143.0
2020-09-02 12:15:00,79.85,79.9,79.79,79.84,20641.0,64.3414,64.3817,64.2931,64.3333,20641.0
2020-09-02 12:20:00,79.83,79.89,79.79,79.83,15721.0,64.3253,64.3736,64.2931,64.3253,15721.0
2020-09-02 12:25:00,79.83,79.98,79.82,79.97,22929.0,64.3253,64.4462,64.3172,64.4381,22929.0
2020-09-02 12:30:00,79.95,80.11,79.93,80.11,11732.0,64.422,64.5509,64.4059,64.5509,11732.0
2020-09-02 12:35:00,80.13,80.2,80.07,80.2,16440.0,64.567,64.6234,64.5187,64.6234,16440.0
2020-09-02 12:40:00,80.18,80.2,80.02,80.03,16833.0,64.6073,64.6234,64.4784,64.4864,16833.0
2020-09-02 12:45:00,80.04,80.04,79.99,80.01,16453.0,64.4945,64.4945,64.4542,64.4703,16453.0
2020-09-02 12:50:00,80.01,80.09,79.97,80.02,16535.0,64.4703,64.5348,64.4381,64.4784,16535.0
2020-09-02 12:55:00,80.04,80.1,80.02,80.08,10564.0,64.4945,64.5428,64.4784,64.5267,10564.0
2020-09-02 13:00:00,80.09,80.1,79.99,80.04,10404.0,64.5348,64.5428,64.4542,64.4945,10404.0
2020-09-02 13:05:00,80.04,80.05,79.98,79.99,14308.0,64.4945,64.5026,64.4462,64.4542,14308.0
2020-09-02 13:10:00,80.0,80.0,79.87,79.95,16669.0,64.4623,64.4623,64.3575,64.422,16669.0
2020-09-02 13:15:00,79.95,79.96,79.9,79.92,15619.0,64.422,64.43,64.3817,64.3978,15619.0
2020-09-02 13:20:00,79.93,79.95,79.87,79.89,25331.0,64.4059,64.422,64.3575,64.3736,25331.0
2020-09-02 13:25:00,79.88,79.93,79.84,79.86,31494.0,64.3656,64.4059,64.3333,64.3495,31494.0
2020-09-02 13:30:00,79.85,79.91,79.84,79.89,17541.0,64.3414,64.3897,64.3333,64.3736,17541.0
2020-09-02 13:35:00,79.87,79.89,79.75,79.78,29703.0,64.3575,64.3736,64.2608,64.285,29703.0
2020-09-02 13:40:00,79.78,79.86,79.78,79.8,18528.0,64.285,64.3495,64.285,64.3011,18528.0
2020-09-02 13:45:00,79.81,79.89,79.81,79.85,43772.0,64.3092,64.3736,64.3092,64.3414,43772.0
2020-09-02 13:50:00,79.86,79.9,79.82,79.89,23260.0,64.3495,64.3817,64.3172,64.3736,23260.0
2020-09-02 13:55:00,79.9,79.95,79.81,79.82,22862.0,64.3817,64.422,64.3092,64.3172,22862.0
2020-09-02 14:00:00,79.82,79.86,79.76,79.84,18073.0,64.3172,64.3495,64.2689,64.3333,18073.0
2020-09-02 14:05:00,79.84,79.88,79.82,79.85,12875.0,64.3333,64.3656,64.3172,64.3414,12875.0
2020-09-02 14:10:00,79.85,79.86,79.75,79.85,14502.0,64.3414,64.3495,64.2608,64.3414,14502.0
2020-09-02 14:15:00,79.86,79.95,79.84,79.91,21228.0,64.3495,64.422,64.3333,64.3897,21228.0
2020-09-02 14:20:00,79.91,79.93,79.85,79.87,35662.0,64.3897,64.4059,64.3414,64.3575,35662.0
2020-09-02 14:25:00,79.87,79.93,79.85,79.9,30415.0,64.3575,64.4059,64.3414,64.3817,30415.0
2020-09-02 14:30:00,79.91,79.91,79.83,79.86,17854.0,64.3897,64.3897,64.3253,64.3495,17854.0
2020-09-02 14:35:00,79.87,79.87,79.82,79.86,16464.0,64.3575,64.3575,64.3172,64.3495,16464.0
2020-09-02 14:40:00,79.85,79.91,79.83,79.9,17605.0,64.3414,64.3897,64.3253,64.3817,17605.0
2020-09-02 14:45:00,79.9,79.97,79.88,79.96,15500.0,64.3817,64.4381,64.3656,64.43,15500.0
2020-09-02 14:50:00,79.96,80.01,79.88,79.92,30168.0,64.43,64.4703,64.3656,64.3978,30168.0
2020-09-02 14:55:00,79.91,79.94,79.86,79.93,27968.0,64.3897,64.4139,64.3495,64.4059,27968.0
2020-09-02 15:00:00,79.9,79.92,79.82,79.84,30702.0,64.3817,64.3978,64.3172,64.3333,30702.0
2020-09-02 15:05:00,79.83,79.84,79.74,79.82,26845.0,64.3253,64.3333,64.2528,64.3172,26845.0
2020-09-02 15:10:00,79.83,79.9,79.81,79.88,21321.0,64.3253,64.3817,64.3092,64.3656,21321.0
2020-09-02 15:15:00,79.88,79.98,79.87,79.98,29164.0,64.3656,64.4462,64.3575,64.4462,29164.0
2020-09-02 15:20:00,79.96,80.03,79.96,79.97,35866.0,64.43,64.4864,64.43,64.4381,35866.0
2020-09-02 15:25:00,79.97,80.02,79.96,80.0,38770.0,64.4381,64.4784,64.43,64.4623,38770.0
2020-09-02 15:30:00,80.0,80.05,79.98,80.01,48101.0,64.4623,64.5026,64.4462,64.4703,48101.0
2020-09-02 15:35:00,80.0,80.03,79.9,79.9,59929.0,64.4623,64.4864,64.3817,64.3817,59929.0
2020-09-02 15:40:00,79.91,80.02,79.89,80.02,77315.0,64.3897,64.4784,64.3736,64.4784,77315.0
2020-09-02 15:45:00,80.01,80.03,79.93,80.01,126476.0,64.4703,64.4864,64.4059,64.4703,126476.0
2020-09-02 15:50:00,80.0,80.03,79.76,79.79,122899.0,64.4623,64.4864,64.2689,64.2931,122899.0
2020-09-02 15:55:00,79.8,79.8,79.6,79.62,266239.0,64.3011,64.3011,64.14,64.1561,266239.0
2020-09-03 09:30:00,78.84,79.57,78.81,79.44,107922.0,64.2836,64.8788,64.2591,64.7728,107922.0
2020-09-03 09:35:00,79.42,79.45,79.1,79.24,109142.0,64.7565,64.7809,64.4956,64.6097,109142.0
2020-09-03 09:40:00,79.22,79.4,79.21,79.27,65134.0,64.5934,64.7402,64.5852,64.6342,65134.0
2020-09-03 09:45:00,79.3,79.36,79.14,79.14,42536.0,64.6586,64.7076,64.5282,64.5282,42536.0
2020-09-03 09:50:00,79.13,79.4,79.12,79.36,38958.0,64.52,64.7402,64.5119,64.7076,38958.0
2020-09-03 09:55:00,79.37,79.46,79.3,79.4,45928.0,64.7157,64.7891,64.6586,64.7402,45928.0
2020-09-03 10:00:00,79.39,79.57,79.37,79.38,34902.0,64.732,64.8788,64.7157,64.7239,34902.0
2020-09-03 10:05:00,79.39,79.59,79.33,79.44,37326.0,64.732,64.8951,64.6831,64.7728,37326.0
2020-09-03 10:10:00,79.42,79.42,79.32,79.38,39359.0,64.7565,64.7565,64.6749,64.7239,39359.0
2020-09-03 10:15:00,79.38,79.56,79.33,79.56,23078.0,64.7239,64.8706,64.6831,64.8706,23078.0
2020-09-03 10:20:00,79.54,79.56,79.37,79.39,22647.0,64.8543,64.8706,64.7157,64.732,22647.0
2020-09-03 10:25:00,79.38,79.6,79.38,79.56,35140.0,64.7239,64.9032,64.7239,64.8706,35140.0
2020-09-03 10:30:00,79.56,79.75,79.47,79.75,35707.0,64.8706,65.0255,64.7972,65.0255,35707.0
2020-09-03 10:35:00,79.75,79.75,79.37,79.45,44342.0,65.0255,65.0255,64.7157,64.7809,44342.0
2020-09-03 10:40:00,79.46,79.51,79.27,79.37,39660.0,64.7891,64.8299,64.6342,64.7157,39660.0
2020-09-03 10:45:00,79.38,79.55,79.38,79.38,48051.0,64.7239,64.8625,64.7239,64.7239,48051.0
2020-09-03 10:50:00,79.37,79.55,79.34,79.47,30648.0,64.7157,64.8625,64.6912,64.7972,30648.0
2020-09-03 10:55:00,79.44,79.53,79.42,79.53,21210.0,64.7728,64.8462,64.7565,64.8462,21210.0
2020-09-03 11:00:00,79.53,79.6,79.44,79.46,30333.0,64.8462,64.9032,64.7728,64.7891,30333.0
2020-09-03 11:05:00,79.45,79.45,79.11,79.28,147055.0,64.7809,64.7809,64.5037,64.6423,147055.0
2020-09-03 11:10:00,79.29,79.43,79.25,79.33,40358.0,64.6505,64.7646,64.6179,64.6831,40358.0
2020-09-03 11:15:00,79.37,79.38,78.94,78.95,56831.0,64.7157,64.7239,64.3651,64.3732,56831.0
2020-09-03 11:20:00,78.92,79.2,78.85,79.2,71095.0,64.3488,64.5771,64.2917,64.5771,71095.0
2020-09-03 11:25:00,79.2,79.25,78.97,79.17,49890.0,64.5771,64.6179,64.3896,64.5526,49890.0
2020-09-03 11:30:00,79.14,79.23,79.07,79.11,16708.0,64.5282,64.6016,64.4711,64.5037,16708.0
2020-09-03 11:35:00,79.1,79.28,79.01,79.25,17770.0,64.4956,64.6423,64.4222,64.6179,17770.0
2020-09-03 11:40:00,79.3,79.41,79.21,79.22,14582.0,64.6586,64.7483,64.5852,64.5934,14582.0
2020-09-03 11:45:00,79.23,79.34,79.16,79.31,16034.0,64.6016,64.6912,64.5445,64.6668,16034.0
2020-09-03 11:50:00,79.32,79.35,79.24,79.26,11279.0,64.6749,64.6994,64.6097,64.626,11279.0
2020-09-03 11:55:00,79.28,79.29,79.13,79.16,75427.0,64.6423,64.6505,64.52,64.5445,75427.0
2020-09-03 12:00:00,79.17,79.17,78.99,79.02,15716.0,64.5526,64.5526,64.4059,64.4303,15716.0
2020-09-03 12:05:00,79.04,79.09,78.95,78.97,16368.0,64.4466,64.4874,64.3732,64.3896,16368.0
2020-09-03 12:10:00,78.98,79.17,78.97,79.01,15848.0,64.3977,64.5526,64.3896,64.4222,15848.0
2020-09-03 12:15:00,79.01,79.33,78.98,79.33,42364.0,64.4222,64.6831,64.3977,64.6831,42364.0
2020-09-03 12:20:00,79.34,79.34,79.14,79.15,14982.0,64.6912,64.6912,64.5282,64.5363,14982.0
2020-09-03 12:25:00,79.15,79.15,78.99,79.0,26434.0,64.5363,64.5363,64.4059,64.414,26434.0
2020-09-03 12:30:00,78.99,79.05,78.86,78.87,19828.0,64.4059,64.4548,64.2999,64.308,19828.0
2020-09-03 12:35:00,78.87,78.98,78.76,78.89,18444.0,64.308,64.3977,64.2183,64.3243,18444.0
2020-09-03 12:40:00,78.9,78.9,78.79,78.8,13140.0,64.3325,64.3325,64.2428,64.2509,13140.0
2020-09-03 12:45:00,78.82,78.89,78.65,78.66,24265.0,64.2673,64.3243,64.1286,64.1368,24265.0
2020-09-03 12:50:00,78.68,78.79,78.63,78.74,17899.0,64.1531,64.2428,64.1123,64.202,17899.0
2020-09-03 12:55:00,78.74,78.87,78.61,78.62,24734.0,64.202,64.308,64.096,64.1042,24734.0
2020-09-03 13:00:00,78.63,78.63,78.36,78.39,23321.0,64.1123,64.1123,63.8922,63.9166,23321.0
2020-09-03 13:05:00,78.39,78.61,78.39,78.56,25041.0,63.9166,64.096,63.9166,64.0553,25041.0
2020-09-03 13:10:00,78.55,78.73,78.51,78.7,10719.0,64.0471,64.1939,64.0145,64.1694,10719.0
2020-09-03 13:15:00,78.69,78.71,78.46,78.5,28608.0,64.1613,64.1776,63.9737,64.0063,28608.0
2020-09-03 13:20:00,78.52,78.64,78.43,78.58,25848.0,64.0226,64.1205,63.9493,64.0716,25848.0
2020-09-03 13:25:00,78.55,78.65,78.46,78.63,25846.0,64.0471,64.1286,63.9737,64.1123,25846.0
2020-09-03 13:30:00,78.62,78.62,78.41,78.44,34998.0,64.1042,64.1042,63.933,63.9574,34998.0
2020-09-03 13:35:00,78.42,78.52,78.39,78.41,13298.0,63.9411,64.0226,63.9166,63.933,13298.0
2020-09-03 13:40:00,78.43,78.52,78.36,78.41,12600.0,63.9493,64.0226,63.8922,63.933,12600.0
2020-09-03 13:45:00,78.42,78.51,78.42,78.47,13450.0,63.9411,64.0145,63.9411,63.9819,13450.0
2020-09-03 13:50:00,78.47,78.68,78.45,78.68,13979.0,63.9819,64.1531,63.9656,64.1531,13979.0
2020-09-03 13:55:00,78.69,78.73,78.61,78.7,25252.0,64.1613,64.1939,64.096,64.1694,25252.0
2020-09-03 14:00:00,78.7,78.76,78.63,78.72,23580.0,64.1694,64.2183,64.1123,64.1857,23580.0
2020-09-03 14:05:00,78.71,78.76,78.65,78.7,18748.0,64.1776,64.2183,64.1286,64.1694,18748.0
2020-09-03 14:10:00,78.71,78.83,78.63,78.68,19068.0,64.1776,64.2754,64.1123,64.1531,19068.0
2020-09-03 14:15:00,78.68,78.68,78.55,78.61,21112.0,64.1531,64.1531,64.0471,64.096,21112.0
2020-09-03 14:20:00,78.62,78.68,78.61,78.66,36697.0,64.1042,64.1531,64.096,64.1368,36697.0
2020-09-03 14:25:00,78.65,78.88,78.61,78.86,40169.0,64.1286,64.3162,64.096,64.2999,40169.0
2020-09-03 14:30:00,78.85,79.0,78.82,78.97,26964.0,64.2917,64.414,64.2673,64.3896,26964.0
2020-09-03 14:35:00,78.96,79.09,78.93,79.0,18869.0,64.3814,64.4874,64.3569,64.414,18869.0
2020-09-03 14:40:00,78.98,79.03,78.86,78.89,18341.0,64.3977,64.4385,64.2999,64.3243,18341.0
2020-09-03 14:45:00,78.88,78.98,78.78,78.81,29357.0,64.3162,64.3977,64.2346,64.2591,29357.0
2020-09-03 14:50:00,78.82,78.89,78.71,78.8,28541.0,64.2673,64.3243,64.1776,64.2509,28541.0
2020-09-03 14:55:00,78.77,78.91,78.62,78.74,92044.0,64.2265,64.3406,64.1042,64.202,92044.0
2020-09-03 15:00:00,78.74,78.86,78.64,78.68,26943.0,64.202,64.2999,64.1205,64.1531,26943.0
2020-09-03 15:05:00,78.67,78.82,78.58,78.77,22390.0,64.1449,64.2673,64.0716,64.2265,22390.0
2020-09-03 15:10:00,78.76,78.83,78.64,78.82,33840.0,64.2183,64.2754,64.1205,64.2673,33840.0
2020-09-03 15:15:00,78.82,78.84,78.77,78.82,28917.0,64.2673,64.2836,64.2265,64.2673,28917.0
2020-09-03 15:20:00,78.82,78.85,78.72,78.76,42576.0,64.2673,64.2917,64.1857,64.2183,42576.0
2020-09-03 15:25:00,78.77,78.85,78.66,78.66,106660.0,64.2265,64.2917,64.1368,64.1368,106660.0
2020-09-03 15:30:00,78.66,78.79,78.64,78.65,58974.0,64.1368,64.2428,64.1205,64.1286,58974.0
2020-09-03 15:35:00,78.66,78.97,78.64,78.83,45078.0,64.1368,64.3896,64.1205,64.2754,45078.0
2020-09-03 15:40:00,78.83,78.93,78.78,78.84,69165.0,64.2754,64.3569,64.2346,64.2836,69165.0
2020-09-03 15:45:00,78.84,78.88,78.57,78.57,64400.0,64.2836,64.3162,64.0634,64.0634,64400.0
2020-09-03 15:50:00,78.57,78.96,78.42,78.95,92388.0,64.0634,64.3814,63.9411,64.3732,92388.0
2020-09-03 15:55:00,78.94,79.16,78.92,78.99,207305.0,64.3651,64.5445,64.3488,64.4059,207305.0
2020-09-04 09:30:00,79.16,79.39,78.86,79.06,83782.0,64.5445,64.732,64.2999,64.4629,83782.0
2020-09-04 09:35:00,79.09,79.15,78.79,78.82,43565.0,64.4874,64.5363,64.2428,64.2673,43565.0
2020-09-04 09:40:00,78.84,79.31,78.83,79.18,32755.0,64.2836,64.6668,64.2754,64.5608,32755.0
2020-09-04 09:45:00,79.18,79.28,78.95,78.96,48799.0,64.5608,64.6423,64.3732,64.3814,48799.0
2020-09-04 09:50:00,78.98,79.15,78.85,79.14,32306.0,64.3977,64.5363,64.2917,64.5282,32306.0
2020-09-04 09:55:00,79.16,79.29,79.05,79.28,28856.0,64.5445,64.6505,64.4548,64.6423,28856.0
2020-09-04 10:00:00,79.28,79.3,78.93,78.99,26876.0,64.6423,64.6586,64.3569,64.4059,26876.0
2020-09-04 10:05:00,78.99,79.18,78.99,79.07,19452.0,64.4059,64.5608,64.4059,64.4711,19452.0
2020-09-04 10:10:00,79.09,79.33,79.07,79.28,31763.0,64.4874,64.6831,64.4711,64.6423,31763.0
2020-09-04 10:15:00,79.28,79.36,78.92,78.94,34296.0,64.6423,64.7076,64.3488,64.3651,34296.0
2020-09-04 10:20:00,78.91,79.12,78.84,79.04,33200.0,64.3406,64.5119,64.2836,64.4466,33200.0
2020-09-04 10:25:00,79.11,79.23,78.84,78.84,33861.0,64.5037,64.6016,64.2836,64.2836,33861.0
2020-09-04 10:30:00,78.87,79.13,78.85,79.02,21163.0,64.308,64.52,64.2917,64.4303,21163.0
2020-09-04 10:35:00,79.03,79.12,78.72,78.84,34122.0,64.4385,64.5119,64.1857,64.2836,34122.0
2020-09-04 10:40:00,78.85,79.0,78.66,78.74,30519.0,64.2917,64.414,64.1368,64.202,30519.0
2020-09-04 10:45:00,78.74,78.91,78.65,78.75,36835.0,64.202,64.3406,64.1286,64.2102,36835.0
2020-09-04 10:50:00,78.75,78.86,78.66,78.79,26679.0,64.2102,64.2999,64.1368,64.2428,26679.0
2020-09-04 10:55:00,78.81,78.92,78.74,78.83,15828.0,64.2591,64.3488,64.202,64.2754,15828.0
2020-09-04 11:00:00,78.83,79.05,78.83,79.04,17807.0,64.2754,64.4548,64.2754,64.4466,17807.0
2020-09-04 11:05:00,79.03,79.06,78.6,78.78,72613.0,64.4385,64.4629,64.0879,64.2346,72613.0
2020-09-04 11:10:00,78.79,78.9,78.62,78.65,22444.0,64.2428,64.3325,64.1042,64.1286,22444.0
2020-09-04 11:15:00,78.65,78.67,78.28,78.34,23857.0,64.1286,64.1449,63.827,63.8759,23857.0
2020-09-04 11:20:00,78.29,78.31,78.09,78.18,36160.0,63.8351,63.8514,63.672,63.7454,36160.0
2020-09-04 11:25:00,78.21,78.37,78.11,78.34,34947.0,63.7699,63.9003,63.6883,63.8759,34947.0
2020-09-04 11:30:00,78.35,78.4,78.16,78.25,34538.0,63.884,63.9248,63.7291,63.8025,34538.0
2020-09-04 11:35:00,78.26,78.37,78.09,78.09,20647.0,63.8106,63.9003,63.672,63.672,20647.0
2020-09-04 11:40:00,78.04,78.05,77.78,77.82,44557.0,63.6313,63.6394,63.4193,63.4519,44557.0
2020-09-04 11:45:00,77.81,77.93,77.77,77.8,35510.0,63.4437,63.5416,63.4111,63.4356,35510.0
2020-09-04 11:50:00,77.79,78.0,77.71,78.0,28988.0,63.4274,63.5987,63.3622,63.5987,28988.0
2020-09-04 11:55:00,78.01,78.04,77.74,77.76,27879.0,63.6068,63.6313,63.3867,63.403,27879.0
2020-09-04 12:00:00,77.78,77.82,77.67,77.72,43503.0,63.4193,63.4519,63.3296,63.3703,43503.0
2020-09-04 12:05:00,77.74,77.79,77.72,77.73,22412.0,63.3867,63.4274,63.3703,63.3785,22412.0
2020-09-04 12:10:00,77.75,77.8,77.7,77.75,19588.0,63.3948,63.4356,63.354,63.3948,19588.0
2020-09-04 12:15:00,77.79,77.83,77.72,77.75,19366.0,63.4274,63.46,63.3703,63.3948,19366.0
2020-09-04 12:20:00,77.77,78.0,77.7,78.0,19123.0,63.4111,63.5987,63.354,63.5987,19123.0
2020-09-04 12:25:00,78.01,78.21,78.01,78.17,16509.0,63.6068,63.7699,63.6068,63.7373,16509.0
2020-09-04 12:30:00,78.16,78.28,78.09,78.21,20985.0,63.7291,63.827,63.672,63.7699,20985.0
2020-09-04 12:35:00,78.19,78.25,78.02,78.23,11347.0,63.7536,63.8025,63.615,63.7862,11347.0
2020-09-04 12:40:00,78.25,78.37,78.13,78.3,14724.0,63.8025,63.9003,63.7046,63.8433,14724.0
2020-09-04 12:45:00,78.34,78.42,78.3,78.33,20423.0,63.8759,63.9411,63.8433,63.8677,20423.0
2020-09-04 12:50:00,78.26,78.49,78.26,78.47,16759.0,63.8106,63.9982,63.8106,63.9819,16759.0
2020-09-04 12:55:00,78.46,78.48,78.4,78.48,8258.0,63.9737,63.99,63.9248,63.99,8258.0
2020-09-04 13:00:00,78.48,78.49,78.33,78.39,9229.0,63.99,63.9982,63.8677,63.9166,9229.0
2020-09-04 13:05:00,78.41,78.44,78.35,78.42,19524.0,63.933,63.9574,63.884,63.9411,19524.0
2020-09-04 13:10:00,78.41,78.57,78.38,78.52,14380.0,63.933,64.0634,63.9085,64.0226,14380.0
2020-09-04 13:15:00,78.48,78.66,78.44,78.5,22313.0,63.99,64.1368,63.9574,64.0063,22313.0
2020-09-04 13:20:00,78.49,78.71,78.49,78.69,16885.0,63.9982,64.1776,63.9982,64.1613,16885.0
2020-09-04 13:25:00,78.71,78.72,78.56,78.58,9811.0,64.1776,64.1857,64.0553,64.0716,9811.0
2020-09-04 13:30:00,78.58,78.65,78.44,78.49,15215.0,64.0716,64.1286,63.9574,63.9982,15215.0
2020-09-04 13:35:00,78.49,78.63,78.43,78.62,7953.0,63.9982,64.1123,63.9493,64.1042,7953.0
2020-09-04 13:40:00,78.63,78.64,78.57,78.6,6052.0,64.1123,64.1205,64.0634,64.0879,6052.0
2020-09-04 13:45:00,78.57,78.69,78.57,78.63,8410.0,64.0634,64.1613,64.0634,64.1123,8410.0
2020-09-04 13:50:00,78.6,78.62,78.48,78.6,6186.0,64.0879,64.1042,63.99,64.0879,6186.0
2020-09-04 13:55:00,78.63,78.64,78.54,78.55,10834.0,64.1123,64.1205,64.0389,64.0471,10834.0
2020-09-04 14:00:00,78.52,78.57,78.4,78.42,14629.0,64.0226,64.0634,63.9248,63.9411,14629.0
2020-09-04 14:05:00,78.4,78.54,78.39,78.47,7552.0,63.9248,64.0389,63.9166,63.9819,7552.0
2020-09-04 14:10:00,78.45,78.54,78.45,78.48,12543.0,63.9656,64.0389,63.9656,63.99,12543.0
2020-09-04 14:15:00,78.49,78.58,78.45,78.53,13289.0,63.9982,64.0716,63.9656,64.0308,13289.0
2020-09-04 14:20:00,78.53,78.6,78.46,78.58,12075.0,64.0308,64.0879,63.9737,64.0716,12075.0
2020-09-04 14:25:00,78.59,78.66,78.56,78.65,15649.0,64.0797,64.1368,64.0553,64.1286,15649.0
2020-09-04 14:30:00,78.65,78.65,78.51,78.59,12254.0,64.1286,64.1286,64.0145,64.0797,12254.0
2020-09-04 14:35:00,78.61,78.74,78.58,78.74,9535.0,64.096,64.202,64.0716,64.202,9535.0
2020-09-04 14:40:00,78.75,78.87,78.74,78.8,12141.0,64.2102,64.308,64.202,64.2509,12141.0
2020-09-04 14:45:00,78.82,79.0,78.81,78.92,14697.0,64.2673,64.414,64.2591,64.3488,14697.0
2020-09-04 14:50:00,78.92,78.98,78.8,78.81,16193.0,64.3488,64.3977,64.2509,64.2591,16193.0
2020-09-04 14:55:00,78.83,78.91,78.77,78.87,15776.0,64.2754,64.3406,64.2265,64.308,15776.0
2020-09-04 15:00:00,78.88,78.88,78.74,78.76,15341.0,64.3162,64.3162,64.202,64.2183,15341.0
2020-09-04 15:05:00,78.76,78.76,78.63,78.63,15877.0,64.2183,64.2183,64.1123,64.1123,15877.0
2020-09-04 15:10:00,78.64,78.66,78.58,78.58,12654.0,64.1205,64.1368,64.0716,64.0716,12654.0
2020-09-04 15:15:00,78.59,78.8,78.59,78.79,29941.0,64.0797,64.2509,64.0797,64.2428,29941.0
2020-09-04 15:20:00,78.79,78.82,78.72,78.78,28748.0,64.2428,64.2673,64.1857,64.2346,28748.0
2020-09-04 15:25:00,78.78,78.82,78.7,78.75,23391.0,64.2346,64.2673,64.1694,64.2102,23391.0
2020-09-04 15:30:00,78.7,78.77,78.64,78.72,25479.0,64.1694,64.2265,64.1205,64.1857,25479.0
2020-09-04 15:35:00,78.71,78.72,78.52,78.56,38282.0,64.1776,64.1857,64.0226,64.0553,38282.0
2020-09-04 15:40:00,78.56,78.6,78.49,78.54,30128.0,64.0553,64.0879,63.9982,64.0389,30128.0
2020-09-04 15:45:00,78.54,78.68,78.43,78.46,71247.0,64.0389,64.1531,63.9493,63.9737,71247.0
2020-09-04 15:50:00,78.43,78.6,78.41,78.51,71621.0,63.9493,64.0879,63.933,64.0145,71621.0
2020-09-04 15:55:00,78.51,78.66,78.45,78.45,168922.0,64.0145,64.1368,63.9656,63.9656,168922.0
2020-09-08 09:30:00,78.23,78.52,78.13,78.37,141029.0,63.7862,64.0226,63.7046,63.9003,141029.0
2020-09-08 09:35:00,78.31,78.59,78.25,78.47,41056.0,63.8514,64.0797,63.8025,63.9819,41056.0
2020-09-08 09:40:00,78.39,78.43,78.11,78.13,32700.0,63.9166,63.9493,63.6883,63.7046,32700.0
2020-09-08 09:45:00,78.1,78.25,77.97,77.97,33631.0,63.6802,63.8025,63.5742,63.5742,33631.0
2020-09-08 09:50:00,77.96,78.09,77.78,77.89,50594.0,63.566,63.672,63.4193,63.509,50594.0
2020-09-08 09:55:00,77.92,78.14,77.91,78.05,19538.0,63.5334,63.7128,63.5253,63.6394,19538.0
2020-09-08 10:00:00,78.06,78.08,77.59,77.61,37301.0,63.6476,63.6639,63.2643,63.2807,37301.0
2020-09-08 10:05:00,77.61,77.92,77.59,77.88,25431.0,63.2807,63.5334,63.2643,63.5008,25431.0
2020-09-08 10:10:00,77.86,78.01,77.82,77.83,20552.0,63.4845,63.6068,63.4519,63.46,20552.0
2020-09-08 10:15:00,77.79,77.8,77.59,77.7,35035.0,63.4274,63.4356,63.2643,63.354,35035.0
2020-09-08 10:20:00,77.7,77.7,77.5,77.51,26540.0,63.354,63.354,63.191,63.1991,26540.0
2020-09-08 10:25:00,77.53,77.53,77.36,77.43,19754.0,63.2154,63.2154,63.0768,63.1339,19754.0
2020-09-08 10:30:00,77.42,77.6,77.37,77.51,11020.0,63.1257,63.2725,63.085,63.1991,11020.0
2020-09-08 10:35:00,77.54,77.82,77.54,77.81,12404.0,63.2236,63.4519,63.2236,63.4437,12404.0
2020-09-08 10:40:00,77.81,77.85,77.49,77.49,8994.0,63.4437,63.4763,63.1828,63.1828,8994.0
2020-09-08 10:45:00,77.48,77.51,77.3,77.32,19125.0,63.1747,63.1991,63.0279,63.0442,19125.0
2020-09-08 10:50:00,77.32,77.62,77.29,77.5,18339.0,63.0442,63.2888,63.0197,63.191,18339.0
2020-09-08 10:55:00,77.53,77.56,77.45,77.45,13166.0,63.2154,63.2399,63.1502,63.1502,13166.0
2020-09-08 11:00:00,77.46,77.92,77.39,77.89,20639.0,63.1584,63.5334,63.1013,63.509,20639.0
2020-09-08 11:05:00,77.9,77.9,77.72,77.85,12315.0,63.5171,63.5171,63.3703,63.4763,12315.0
2020-09-08 11:10:00,77.88,77.9,77.65,77.72,9145.0,63.5008,63.5171,63.3133,63.3703,9145.0
2020-09-08 11:15:00,77.73,77.75,77.62,77.71,76355.0,63.3785,63.3948,63.2888,63.3622,76355.0
2020-09-08 11:20:00,77.73,77.8,77.57,77.65,43424.0,63.3785,63.4356,63.248,63.3133,43424.0
2020-09-08 11:25:00,77.66,77.73,77.63,77.7,20197.0,63.3214,63.3785,63.297,63.354,20197.0
2020-09-08 11:30:00,77.7,77.71,77.57,77.61,19025.0,63.354,63.3622,63.248,63.2807,19025.0
2020-09-08 11:35:00,77.62,77.85,77.61,77.81,27102.0,63.2888,63.4763,63.2807,63.4437,27102.0
2020-09-08 11:40:00,77.82,77.87,77.78,77.83,20378.0,63.4519,63.4927,63.4193,63.46,20378.0
2020-09-08 11:45:00,77.83,77.89,77.75,77.8,15673.0,63.46,63.509,63.3948,63.4356,15673.0
2020-09-08 11:50:00,77.81,77.84,77.66,77.66,20566.0,63.4437,63.4682,63.3214,63.3214,20566.0
2020-09-08 11:55:00,77.66,77.84,77.64,77.77,26656.0,63.3214,63.4682,63.3051,63.4111,26656.0
2020-09-08 12:00:00,77.79,77.86,77.73,77.74,24879.0,63.4274,63.4845,63.3785,63.3867,24879.0
2020-09-08 12:05:00,77.73,77.87,77.72,77.86,21779.0,63.3785,63.4927,63.3703,63.4845,21779.0
2020-09-08 12:10:00,77.85,77.94,77.83,77.91,9766.0,63.4763,63.5497,63.46,63.5253,9766.0
2020-09-08 12:15:00,77.9,77.98,77.89,77.95,10092.0,63.5171,63.5823,63.509,63.5579,10092.0
2020-09-08 12:20:00,77.96,77.97,77.88,77.89,10273.0,63.566,63.5742,63.5008,63.509,10273.0
2020-09-08 12:25:00,77.91,77.93,77.81,77.81,13336.0,63.5253,63.5416,63.4437,63.4437,13336.0
2020-09-08 12:30:00,77.81,77.83,77.76,77.82,13654.0,63.4437,63.46,63.403,63.4519,13654.0
2020-09-08 12:35:00,77.81,77.86,77.75,77.78,12470.0,63.4437,63.4845,63.3948,63.4193,12470.0
2020-09-08 12:40:00,77.79,77.84,77.69,77.83,18265.0,63.4274,63.4682,63.3459,63.46,18265.0
2020-09-08 12:45:00,77.83,77.96,77.82,77.95,10548.0,63.46,63.566,63.4519,63.5579,10548.0
2020-09-08 12:50:00,77.94,77.97,77.89,77.92,9387.0,63.5497,63.5742,63.509,63.5334,9387.0
2020-09-08 12:55:00,77.91,78.01,77.91,77.99,15247.0,63.5253,63.6068,63.5253,63.5905,15247.0
2020-09-08 13:00:00,77.98,78.06,77.91,78.06,16376.0,63.5823,63.6476,63.5253,63.6476,16376.0
2020-09-08 13:05:00,78.07,78.07,77.98,77.99,15460.0,63.6557,63.6557,63.5823,63.5905,15460.0
2020-09-08 13:10:00,77.96,78.08,77.95,77.99,18806.0,63.566,63.6639,63.5579,63.5905,18806.0
2020-09-08 13:15:00,78.0,78.06,77.95,77.99,17292.0,63.5987,63.6476,63.5579,63.5905,17292.0
2020-09-08 13:20:00,77.97,78.21,77.96,78.18,15379.0,63.5742,63.7699,63.566,63.7454,15379.0
2020-09-08 13:25:00,78.18,78.23,78.12,78.23,11064.0,63.7454,63.7862,63.6965,63.7862,11064.0
2020-09-08 13:30:00,78.21,78.35,78.18,78.31,28184.0,63.7699,63.884,63.7454,63.8514,28184.0
2020-09-08 13:35:00,78.33,78.47,78.32,78.45,15972.0,63.8677,63.9819,63.8596,63.9656,15972.0
2020-09-08 13:40:00,78.42,78.43,78.34,78.42,8675.0,63.9411,63.9493,63.8759,63.9411,8675.0
2020-09-08 13:45:00,78.43,78.47,78.34,78.41,11910.0,63.9493,63.9819,63.8759,63.933,11910.0
2020-09-08 13:50:00,78.41,78.49,78.37,78.47,12835.0,63.933,63.9982,63.9003,63.9819,12835.0
2020-09-08 13:55:00,78.48,78.54,78.46,78.49,12123.0,63.99,64.0389,63.9737,63.9982,12123.0
2020-09-08 14:00:00,78.5,78.56,78.45,78.46,10651.0,64.0063,64.0553,63.9656,63.9737,10651.0
2020-09-08 14:05:00,78.46,78.49,78.4,78.45,12967.0,63.9737,63.9982,63.9248,63.9656,12967.0
2020-09-08 14:10:00,78.47,78.49,78.32,78.34,9727.0,63.9819,63.9982,63.8596,63.8759,9727.0
2020-09-08 14:15:00,78.32,78.34,78.24,78.29,23890.0,63.8596,63.8759,63.7943,63.8351,23890.0
2020-09-08 14:20:00,78.29,78.34,78.16,78.23,39728.0,63.8351,63.8759,63.7291,63.7862,39728.0
2020-09-08 14:25:00,78.22,78.26,78.16,78.21,13297.0,63.778,63.8106,63.7291,63.7699,13297.0
2020-09-08 14:30:00,78.21,78.22,78.03,78.11,13232.0,63.7699,63.778,63.6231,63.6883,13232.0
2020-09-08 14:35:00,78.09,78.09,77.86,77.89,18368.0,63.672,63.672,63.4845,63.509,18368.0
2020-09-08 14:40:00,77.9,77.99,77.81,77.81,23389.0,63.5171,63.5905,63.4437,63.4437,23389.0
2020-09-08 14:45:00,77.78,77.97,77.78,77.97,17834.0,63.4193,63.5742,63.4193,63.5742,17834.0
2020-09-08 14:50:00,77.96,77.97,77.85,77.92,19824.0,63.566,63.5742,63.4763,63.5334,19824.0
2020-09-08 14:55:00,77.92,78.1,77.86,78.06,21797.0,63.5334,63.6802,63.4845,63.6476,21797.0
2020-09-08 15:00:00,78.02,78.03,77.83,77.85,30794.0,63.615,63.6231,63.46,63.4763,30794.0
2020-09-08 15:05:00,77.86,77.99,77.85,77.92,36290.0,63.4845,63.5905,63.4763,63.5334,36290.0
2020-09-08 15:10:00,77.92,78.05,77.89,77.97,24349.0,63.5334,63.6394,63.509,63.5742,24349.0
2020-09-08 15:15:00,77.96,78.0,77.85,78.0,32230.0,63.566,63.5987,63.4763,63.5987,32230.0
2020-09-08 15:20:00,78.01,78.2,78.0,78.2,25446.0,63.6068,63.7617,63.5987,63.7617,25446.0
2020-09-08 15:25:00,78.22,78.26,78.1,78.25,30385.0,63.778,63.8106,63.6802,63.8025,30385.0
2020-09-08 15:30:00,78.24,78.37,78.19,78.19,27329.0,63.7943,63.9003,63.7536,63.7536,27329.0
2020-09-08 15:35:00,78.19,78.49,78.19,78.44,64916.0,63.7536,63.9982,63.7536,63.9574,64916.0
2020-09-08 15:40:00,78.44,78.72,78.41,78.69,56670.0,63.9574,64.1857,63.933,64.1613,56670.0
2020-09-08 15:45:00,78.69,78.72,78.56,78.6,72581.0,64.1613,64.1857,64.0553,64.0879,72581.0
2020-09-08 15:50:00,78.59,78.59,78.3,78.38,78723.0,64.0797,64.0797,63.8433,63.9085,78723.0
2020-09-08 15:55:00,78.38,78.4,78.18,78.22,162308.0,63.9085,63.9248,63.7454,63.778,162308.0
2020-09-09 09:30:00,78.81,79.48,78.7,79.2,100315.0,64.2591,64.8054,64.1694,64.5771,100315.0
2020-09-09 09:35:00,79.15,79.57,79.1,79.52,53460.0,64.5363,64.8788,64.4956,64.838,53460.0
2020-09-09 09:40:00,79.51,79.8,79.44,79.8,65717.0,64.8299,65.0663,64.7728,65.0663,65717.0
2020-09-09 09:45:00,79.79,80.23,79.79,80.09,72549.0,65.0582,65.4169,65.0582,65.3028,72549.0
2020-09-09 09:50:00,80.11,80.34,80.06,80.07,46702.0,65.3191,65.5066,65.2783,65.2865,46702.0
2020-09-09 09:55:00,80.05,80.22,79.99,80.2,31210.0,65.2702,65.4088,65.2212,65.3925,31210.0
2020-09-09 10:00:00,80.25,80.39,80.19,80.39,41048.0,65.4332,65.5474,65.3843,65.5474,41048.0
2020-09-09 10:05:00,80.39,80.44,79.97,80.03,46846.0,65.5474,65.5881,65.2049,65.2538,46846.0
2020-09-09 10:10:00,80.04,80.1,79.91,79.91,66946.0,65.262,65.3109,65.156,65.156,66946.0
2020-09-09 10:15:00,79.96,80.35,79.96,80.32,52419.0,65.1968,65.5148,65.1968,65.4903,52419.0
2020-09-09 10:20:00,80.26,80.31,80.08,80.09,69589.0,65.4414,65.4821,65.2946,65.3028,69589.0
2020-09-09 10:25:00,80.15,80.15,79.81,79.81,30591.0,65.3517,65.3517,65.0745,65.0745,30591.0
2020-09-09 10:30:00,79.82,79.89,79.58,79.61,25235.0,65.0826,65.1397,64.8869,64.9114,25235.0
2020-09-09 10:35:00,79.61,79.75,79.58,79.61,16258.0,64.9114,65.0255,64.8869,64.9114,16258.0
2020-09-09 10:40:00,79.67,79.83,79.62,79.76,34444.0,64.9603,65.0908,64.9195,65.0337,34444.0
2020-09-09 10:45:00,79.74,79.74,79.57,79.6,16954.0,65.0174,65.0174,64.8788,64.9032,16954.0
2020-09-09 10:50:00,79.57,79.57,79.45,79.48,14518.0,64.8788,64.8788,64.7809,64.8054,14518.0
2020-09-09 10:55:00,79.52,79.54,79.41,79.46,25422.0,64.838,64.8543,64.7483,64.7891,25422.0
2020-09-09 11:00:00,79.49,79.57,79.38,79.57,16366.0,64.8135,64.8788,64.7239,64.8788,16366.0
2020-09-09 11:05:00,79.59,79.6,79.46,79.52,18609.0,64.8951,64.9032,64.7891,64.838,18609.0
2020-09-09 11:10:00,79.51,79.54,79.46,79.5,21202.0,64.8299,64.8543,64.7891,64.8217,21202.0
2020-09-09 11:15:00,79.53,79.66,79.47,79.59,25640.0,64.8462,64.9522,64.7972,64.8951,25640.0
2020-09-09 11:20:00,79.61,79.69,79.47,79.48,71511.0,64.9114,64.9766,64.7972,64.8054,71511.0
2020-09-09 11:25:00,79.48,79.71,79.48,79.69,50127.0,64.8054,64.9929,64.8054,64.9766,50127.0
2020-09-09 11:30:00,79.69,79.96,79.63,79.92,42771.0,64.9766,65.1968,64.9277,65.1642,42771.0
2020-09-09 11:35:00,79.92,79.94,79.69,79.81,24655.0,65.1642,65.1805,64.9766,65.0745,24655.0
2020-09-09 11:40:00,79.81,79.97,79.8,79.93,15603.0,65.0745,65.2049,65.0663,65.1723,15603.0
2020-09-09 11:45:00,79.94,79.97,79.83,79.83,12352.0,65.1805,65.2049,65.0908,65.0908,12352.0
2020-09-09 11:50:00,79.84,79.94,79.83,79.86,16144.0,65.0989,65.1805,65.0908,65.1152,16144.0
2020-09-09 11:55:00,79.88,79.88,79.8,79.84,13687.0,65.1315,65.1315,65.0663,65.0989,13687.0
2020-09-09 12:00:00,79.87,80.01,79.87,80.01,17236.0,65.1234,65.2375,65.1234,65.2375,17236.0
2020-09-09 12:05:00,80.0,80.02,79.9,79.93,11772.0,65.2294,65.2457,65.1478,65.1723,11772.0
2020-09-09 12:10:00,79.94,80.03,79.94,80.01,28101.0,65.1805,65.2538,65.1805,65.2375,28101.0
2020-09-09 12:15:00,80.01,80.09,80.01,80.05,18154.0,65.2375,65.3028,65.2375,65.2702,18154.0
2020-09-09 12:20:00,80.06,80.11,80.01,80.09,16961.0,65.2783,65.3191,65.2375,65.3028,16961.0
2020-09-09 12:25:00,80.08,80.1,79.96,79.98,18824.0,65.2946,65.3109,65.1968,65.2131,18824.0
2020-09-09 12:30:00,79.99,80.15,79.97,80.14,26028.0,65.2212,65.3517,65.2049,65.3435,26028.0
2020-09-09 12:35:00,80.15,80.24,80.14,80.2,15862.0,65.3517,65.4251,65.3435,65.3925,15862.0
2020-09-09 12:40:00,80.2,80.32,80.2,80.26,36142.0,65.3925,65.4903,65.3925,65.4414,36142.0
2020-09-09 12:45:00,80.26,80.29,80.09,80.09,21124.0,65.4414,65.4658,65.3028,65.3028,21124.0
2020-09-09 12:50:00,80.11,80.15,80.01,80.03,11186.0,65.3191,65.3517,65.2375,65.2538,11186.0
2020-09-09 12:55:00,80.04,80.14,80.03,80.03,15999.0,65.262,65.3435,65.2538,65.2538,15999.0
2020-09-09 13:00:00,80.04,80.18,80.04,80.15,24160.0,65.262,65.3762,65.262,65.3517,24160.0
2020-09-09 13:05:00,80.15,80.17,80.06,80.07,24458.0,65.3517,65.368,65.2783,65.2865,24458.0
2020-09-09 13:10:00,80.07,80.22,80.07,80.2,21885.0,65.2865,65.4088,65.2865,65.3925,21885.0
2020-09-09 13:15:00,80.21,80.31,80.2,80.31,17515.0,65.4006,65.4821,65.3925,65.4821,17515.0
2020-09-09 13:20:00,80.3,80.42,80.29,80.38,29817.0,65.474,65.5718,65.4658,65.5392,29817.0
2020-09-09 13:25:00,80.38,80.46,80.3,80.45,42106.0,65.5392,65.6045,65.474,65.5963,42106.0
2020-09-09 13:30:00,80.45,80.57,80.42,80.45,59949.0,65.5963,65.6941,65.5718,65.5963,59949.0
2020-09-09 13:35:00,80.45,80.57,80.44,80.53,36604.0,65.5963,65.6941,65.5881,65.6615,36604.0
2020-09-09 13:40:00,80.53,80.62,80.52,80.59,20876.0,65.6615,65.7349,65.6534,65.7105,20876.0
2020-09-09 13:45:00,80.59,80.61,80.46,80.53,19935.0,65.7105,65.7268,65.6045,65.6615,19935.0
2020-09-09 13:50:00,80.5,80.54,80.33,80.33,32589.0,65.6371,65.6697,65.4985,65.4985,32589.0
2020-09-09 13:55:00,80.34,80.37,80.29,80.37,20019.0,65.5066,65.5311,65.4658,65.5311,20019.0
2020-09-09 14:00:00,80.38,80.39,80.26,80.28,16892.0,65.5392,65.5474,65.4414,65.4577,16892.0
2020-09-09 14:05:00,80.28,80.46,80.2,80.44,39620.0,65.4577,65.6045,65.3925,65.5881,39620.0
2020-09-09 14:10:00,80.45,80.46,80.37,80.41,22674.0,65.5963,65.6045,65.5311,65.5637,22674.0
2020-09-09 14:15:00,80.42,80.44,80.24,80.24,28765.0,65.5718,65.5881,65.4251,65.4251,28765.0
2020-09-09 14:20:00,80.24,80.31,80.19,80.31,18932.0,65.4251,65.4821,65.3843,65.4821,18932.0
2020-09-09 14:25:00,80.31,80.37,80.27,80.28,15863.0,65.4821,65.5311,65.4495,65.4577,15863.0
2020-09-09 14:30:00,80.29,80.4,80.29,80.34,25553.0,65.4658,65.5555,65.4658,65.5066,25553.0
2020-09-09 14:35:00,80.35,80.45,80.34,80.43,21725.0,65.5148,65.5963,65.5066,65.58,21725.0
2020-09-09 14:40:00,80.43,80.53,80.4,80.53,26660.0,65.58,65.6615,65.5555,65.6615,26660.0
2020-09-09 14:45:00,80.52,80.52,80.41,80.51,22090.0,65.6534,65.6534,65.5637,65.6452,22090.0
2020-09-09 14:50:00,80.5,80.55,80.45,80.54,23856.0,65.6371,65.6778,65.5963,65.6697,23856.0
2020-09-09 14:55:00,80.55,80.62,80.55,80.57,26133.0,65.6778,65.7349,65.6778,65.6941,26133.0
2020-09-09 15:00:00,80.56,80.58,80.45,80.51,57591.0,65.686,65.7023,65.5963,65.6452,57591.0
2020-09-09 15:05:00,80.5,80.6,80.46,80.47,24535.0,65.6371,65.7186,65.6045,65.6126,24535.0
2020-09-09 15:10:00,80.47,80.56,80.44,80.46,35281.0,65.6126,65.686,65.5881,65.6045,35281.0
2020-09-09 15:15:00,80.46,80.55,80.39,80.55,92386.0,65.6045,65.6778,65.5474,65.6778,92386.0
2020-09-09 15:20:00,80.56,80.63,80.43,80.57,73755.0,65.686,65.7431,65.58,65.6941,73755.0
2020-09-09 15:25:00,80.55,80.55,80.39,80.45,37668.0,65.6778,65.6778,65.5474,65.5963,37668.0
2020-09-09 15:30:00,80.44,80.5,80.36,80.41,55668.0,65.5881,65.6371,65.5229,65.5637,55668.0
2020-09-09 15:35:00,80.41,80.42,80.27,80.31,61141.0,65.5637,65.5718,65.4495,65.4821,61141.0
2020-09-09 15:40:00,80.3,80.32,80.2,80.26,62118.0,65.474,65.4903,65.3925,65.4414,62118.0
2020-09-09 15:45:00,80.25,80.27,80.14,80.17,70259.0,65.4332,65.4495,65.3435,65.368,70259.0
2020-09-09 15:50:00,80.15,80.16,79.92,80.01,118525.0,65.3517,65.3598,65.1642,65.2375,118525.0
2020-09-09 15:55:00,80.01,80.01,79.52,79.66,290167.0,65.2375,65.2375,64.838,64.9522,290167.0
2020-09-10 09:30:00,79.24,79.37,79.05,79.16,58562.0,64.6097,64.7157,64.4548,64.5445,58562.0
2020-09-10 09:35:00,79.11,79.17,78.97,79.17,54161.0,64.5037,64.5526,64.3896,64.5526,54161.0
2020-09-10 09:40:00,79.16,79.39,79.16,79.27,42051.0,64.5445,64.732,64.5445,64.6342,42051.0
2020-09-10 09:45:00,79.24,79.24,79.01,79.07,33424.0,64.6097,64.6097,64.4222,64.4711,33424.0
2020-09-10 09:50:00,79.1,79.15,78.82,78.83,27054.0,64.4956,64.5363,64.2673,64.2754,27054.0
2020-09-10 09:55:00,78.83,79.0,78.5,78.66,107057.0,64.2754,64.414,64.0063,64.1368,107057.0
2020-09-10 10:00:00,78.66,78.66,78.47,78.56,54225.0,64.1368,64.1368,63.9819,64.0553,54225.0
2020-09-10 10:05:00,78.55,78.56,78.24,78.27,40838.0,64.0471,64.0553,63.7943,63.8188,40838.0
2020-09-10 10:10:00,78.26,78.78,78.26,78.78,43899.0,63.8106,64.2346,63.8106,64.2346,43899.0
2020-09-10 10:15:00,78.74,79.05,78.74,78.94,41252.0,64.202,64.4548,64.202,64.3651,41252.0
2020-09-10 10:20:00,78.96,79.05,78.9,79.0,22866.0,64.3814,64.4548,64.3325,64.414,22866.0
2020-09-10 10:25:00,78.98,78.99,78.78,78.9,24987.0,64.3977,64.4059,64.2346,64.3325,24987.0
2020-09-10 10:30:00,78.91,79.13,78.88,79.11,43820.0,64.3406,64.52,64.3162,64.5037,43820.0
2020-09-10 10:35:00,79.08,79.15,79.01,79.14,21445.0,64.4792,64.5363,64.4222,64.5282,21445.0
2020-09-10 10:40:00,79.15,79.29,79.06,79.25,32582.0,64.5363,64.6505,64.4629,64.6179,32582.0
2020-09-10 10:45:00,79.25,79.25,78.96,79.09,27967.0,64.6179,64.6179,64.3814,64.4874,27967.0
2020-09-10 10:50:00,79.12,79.12,78.95,79.05,22129.0,64.5119,64.5119,64.3732,64.4548,22129.0
2020-09-10 10:55:00,79.04,79.05,78.72,78.78,36278.0,64.4466,64.4548,64.1857,64.2346,36278.0
2020-09-10 11:00:00,78.75,78.8,78.69,78.8,26184.0,64.2102,64.2509,64.1613,64.2509,26184.0
2020-09-10 11:05:00,78.83,79.15,78.78,79.14,33529.0,64.2754,64.5363,64.2346,64.5282,33529.0
2020-09-10 11:10:00,79.14,79.27,79.09,79.22,29692.0,64.5282,64.6342,64.4874,64.5934,29692.0
2020-09-10 11:15:00,79.2,79.25,79.04,79.21,20270.0,64.5771,64.6179,64.4466,64.5852,20270.0
2020-09-10 11:20:00,79.23,79.36,79.22,79.33,24751.0,64.6016,64.7076,64.5934,64.6831,24751.0
2020-09-10 11:25:00,79.32,79.34,79.16,79.28,46613.0,64.6749,64.6912,64.5445,64.6423,46613.0
2020-09-10 11:30:00,79.29,79.39,79.17,79.21,97809.0,64.6505,64.732,64.5526,64.5852,97809.0
2020-09-10 11:35:00,79.22,79.31,79.17,79.26,23465.0,64.5934,64.6668,64.5526,64.626,23465.0
2020-09-10 11:40:00,79.27,79.31,79.18,79.18,24065.0,64.6342,64.6668,64.5608,64.5608,24065.0
2020-09-10 11:45:00,79.17,79.2,79.05,79.2,8882.0,64.5526,64.5771,64.4548,64.5771,8882.0
2020-09-10 11:50:00,79.21,79.26,79.19,79.2,26530.0,64.5852,64.626,64.5689,64.5771,26530.0
2020-09-10 11:55:00,79.2,79.21,78.93,78.96,17501.0,64.5771,64.5852,64.3569,64.3814,17501.0
2020-09-10 12:00:00,78.95,79.03,78.82,78.85,11450.0,64.3732,64.4385,64.2673,64.2917,11450.0
2020-09-10 12:05:00,78.87,79.09,78.85,79.04,22426.0,64.308,64.4874,64.2917,64.4466,22426.0
2020-09-10 12:10:00,79.04,79.15,79.02,79.02,18769.0,64.4466,64.5363,64.4303,64.4303,18769.0
2020-09-10 12:15:00,78.98,79.02,78.92,79.01,8863.0,64.3977,64.4303,64.3488,64.4222,8863.0
2020-09-10 12:20:00,78.98,78.98,78.8,78.92,13185.0,64.3977,64.3977,64.2509,64.3488,13185.0
2020-09-10 12:25:00,78.93,79.03,78.89,79.03,8281.0,64.3569,64.4385,64.3243,64.4385,8281.0
2020-09-10 12:30:00,79.02,79.1,78.97,78.97,17576.0,64.4303,64.4956,64.3896,64.3896,17576.0
2020-09-10 12:35:00,78.96,78.96,78.78,78.86,20175.0,64.3814,64.3814,64.2346,64.2999,20175.0
2020-09-10 12:40:00,78.85,78.91,78.77,78.81,7829.0,64.2917,64.3406,64.2265,64.2591,7829.0
2020-09-10 12:45:00,78.82,78.94,78.82,78.9,13748.0,64.2673,64.3651,64.2673,64.3325,13748.0
2020-09-10 12:50:00,78.93,79.15,78.92,79.11,13289.0,64.3569,64.5363,64.3488,64.5037,13289.0
2020-09-10 12:55:00,79.11,79.23,79.08,79.18,11588.0,64.5037,64.6016,64.4792,64.5608,11588.0
2020-09-10 13:00:00,79.2,79.3,79.2,79.25,21605.0,64.5771,64.6586,64.5771,64.6179,21605.0
2020-09-10 13:05:00,79.26,79.41,79.23,79.36,21215.0,64.626,64.7483,64.6016,64.7076,21215.0
2020-09-10 13:10:00,79.36,79.36,79.21,79.31,17327.0,64.7076,64.7076,64.5852,64.6668,17327.0
2020-09-10 13:15:00,79.3,79.46,79.27,79.46,12185.0,64.6586,64.7891,64.6342,64.7891,12185.0
2020-09-10 13:20:00,79.44,79.5,79.41,79.47,14872.0,64.7728,64.8217,64.7483,64.7972,14872.0
2020-09-10 13:25:00,79.47,79.48,79.31,79.33,15884.0,64.7972,64.8054,64.6668,64.6831,15884.0
2020-09-10 13:30:00,79.35,79.56,79.34,79.5,13447.0,64.6994,64.8706,64.6912,64.8217,13447.0
2020-09-10 13:35:00,79.51,79.62,79.46,79.49,28293.0,64.8299,64.9195,64.7891,64.8135,28293.0
2020-09-10 13:40:00,79.47,79.56,79.43,79.46,19393.0,64.7972,64.8706,64.7646,64.7891,19393.0
2020-09-10 13:45:00,79.49,79.57,79.47,79.5,11176.0,64.8135,64.8788,64.7972,64.8217,11176.0
2020-09-10 13:50:00,79.51,79.54,79.4,79.42,13690.0,64.8299,64.8543,64.7402,64.7565,13690.0
2020-09-10 13:55:00,79.45,79.53,79.43,79.51,12678.0,64.7809,64.8462,64.7646,64.8299,12678.0
2020-09-10 14:00:00,79.52,79.69,79.49,79.66,17665.0,64.838,64.9766,64.8135,64.9522,17665.0
2020-09-10 14:05:00,79.69,79.7,79.52,79.62,24889.0,64.9766,64.9848,64.838,64.9195,24889.0
2020-09-10 14:10:00,79.65,79.66,79.41,79.41,16876.0,64.944,64.9522,64.7483,64.7483,16876.0
2020-09-10 14:15:00,79.44,79.44,79.31,79.4,18700.0,64.7728,64.7728,64.6668,64.7402,18700.0
2020-09-10 14:20:00,79.39,79.4,79.15,79.16,17875.0,64.732,64.7402,64.5363,64.5445,17875.0
2020-09-10 14:25:00,79.18,79.38,78.95,78.97,23126.0,64.5608,64.7239,64.3732,64.3896,23126.0
2020-09-10 14:30:00,79.0,79.13,78.9,79.07,19774.0,64.414,64.52,64.3325,64.4711,19774.0
2020-09-10 14:35:00,79.06,79.1,78.99,79.1,15703.0,64.4629,64.4956,64.4059,64.4956,15703.0
2020-09-10 14:40:00,79.09,79.09,78.99,79.0,17242.0,64.4874,64.4874,64.4059,64.414,17242.0
2020-09-10 14:45:00,78.99,79.26,78.97,79.22,21913.0,64.4059,64.626,64.3896,64.5934,21913.0
2020-09-10 14:50:00,79.2,79.3,79.13,79.19,24299.0,64.5771,64.6586,64.52,64.5689,24299.0
2020-09-10 14:55:00,79.2,79.39,79.19,79.31,24773.0,64.5771,64.732,64.5689,64.6668,24773.0
2020-09-10 15:00:00,79.35,79.36,79.19,79.19,19721.0,64.6994,64.7076,64.5689,64.5689,19721.0
2020-09-10 15:05:00,79.19,79.36,79.18,79.21,20598.0,64.5689,64.7076,64.5608,64.5852,20598.0
2020-09-10 15:10:00,79.21,79.34,79.16,79.27,26039.0,64.5852,64.6912,64.5445,64.6342,26039.0
2020-09-10 15:15:00,79.25,79.25,78.93,78.96,40015.0,64.6179,64.6179,64.3569,64.3814,40015.0
2020-09-10 15:20:00,78.96,79.03,78.8,78.81,33093.0,64.3814,64.4385,64.2509,64.2591,33093.0
2020-09-10 15:25:00,78.8,79.03,78.76,78.99,47586.0,64.2509,64.4385,64.2183,64.4059,47586.0
2020-09-10 15:30:00,78.99,79.06,78.87,78.91,47152.0,64.4059,64.4629,64.308,64.3406,47152.0
2020-09-10 15:35:00,78.9,79.06,78.85,79.04,61104.0,64.3325,64.4629,64.2917,64.4466,61104.0
2020-09-10 15:40:00,79.03,79.23,79.01,79.22,54947.0,64.4385,64.6016,64.4222,64.5934,54947.0
2020-09-10 15:45:00,79.2,79.21,78.85,78.87,64061.0,64.5771,64.5852,64.2917,64.308,64061.0
2020-09-10 15:50:00,78.89,79.1,78.77,79.06,103338.0,64.3243,64.4956,64.2265,64.4629,103338.0
2020-09-10 15:55:00,79.04,79.13,78.71,78.73,263242.0,64.4466,64.52,64.1776,64.1939,263242.0
2020-09-11 09:30:00,78.9,79.09,78.7,78.84,71038.0,64.3325,64.4874,64.1694,64.2836,71038.0
2020-09-11 09:35:00,78.84,78.95,78.7,78.78,25642.0,64.2836,64.3732,64.1694,64.2346,25642.0
2020-09-11 09:40:00,78.78,78.97,78.63,78.91,43180.0,64.2346,64.3896,64.1123,64.3406,43180.0
2020-09-11 09:45:00,78.91,79.01,78.75,78.83,38236.0,64.3406,64.4222,64.2102,64.2754,38236.0
2020-09-11 09:50:00,78.8,79.05,78.76,78.94,20980.0,64.2509,64.4548,64.2183,64.3651,20980.0
2020-09-11 09:55:00,78.91,79.08,78.81,78.83,39650.0,64.3406,64.4792,64.2591,64.2754,39650.0
2020-09-11 10:00:00,78.84,78.85,78.7,78.76,48963.0,64.2836,64.2917,64.1694,64.2183,48963.0
2020-09-11 10:05:00,78.76,78.93,78.74,78.93,38002.0,64.2183,64.3569,64.202,64.3569,38002.0
2020-09-11 10:10:00,78.92,79.07,78.82,79.07,32992.0,64.3488,64.4711,64.2673,64.4711,32992.0
2020-09-11 10:15:00,79.06,79.11,78.86,78.87,30869.0,64.4629,64.5037,64.2999,64.308,30869.0
2020-09-11 10:20:00,78.84,79.01,78.82,78.98,23900.0,64.2836,64.4222,64.2673,64.3977,23900.0
2020-09-11 10:25:00,78.99,79.16,78.95,79.02,49050.0,64.4059,64.5445,64.3732,64.4303,49050.0
2020-09-11 10:30:00,79.03,79.07,78.94,79.0,24211.0,64.4385,64.4711,64.3651,64.414,24211.0
2020-09-11 10:35:00,78.98,79.18,78.97,79.11,21651.0,64.3977,64.5608,64.3896,64.5037,21651.0
2020-09-11 10:40:00,79.1,79.27,79.1,79.18,25318.0,64.4956,64.6342,64.4956,64.5608,25318.0
2020-09-11 10:45:00,79.19,79.19,79.09,79.15,17744.0,64.5689,64.5689,64.4874,64.5363,17744.0
2020-09-11 10:50:00,79.13,79.21,79.09,79.17,22686.0,64.52,64.5852,64.4874,64.5526,22686.0
2020-09-11 10:55:00,79.19,79.23,79.09,79.12,25727.0,64.5689,64.6016,64.4874,64.5119,25727.0
2020-09-11 11:00:00,79.11,79.27,79.01,79.27,39876.0,64.5037,64.6342,64.4222,64.6342,39876.0
2020-09-11 11:05:00,79.27,79.36,79.23,79.36,20062.0,64.6342,64.7076,64.6016,64.7076,20062.0
2020-09-11 11:10:00,79.36,79.46,79.27,79.3,23462.0,64.7076,64.7891,64.6342,64.6586,23462.0
2020-09-11 11:15:00,79.28,79.35,79.2,79.3,28728.0,64.6423,64.6994,64.5771,64.6586,28728.0
2020-09-11 11:20:00,79.31,79.32,79.17,79.29,24986.0,64.6668,64.6749,64.5526,64.6505,24986.0
2020-09-11 11:25:00,79.29,79.39,79.28,79.35,46543.0,64.6505,64.732,64.6423,64.6994,46543.0
2020-09-11 11:30:00,79.34,79.44,79.29,79.37,17180.0,64.6912,64.7728,64.6505,64.7157,17180.0
2020-09-11 11:35:00,79.37,79.42,79.3,79.31,29493.0,64.7157,64.7565,64.6586,64.6668,29493.0
2020-09-11 11:40:00,79.31,79.47,79.28,79.47,20234.0,64.6668,64.7972,64.6423,64.7972,20234.0
2020-09-11 11:45:00,79.47,79.5,79.39,79.42,62431.0,64.7972,64.8217,64.732,64.7565,62431.0
2020-09-11 11:50:00,79.42,79.46,79.4,79.45,19934.0,64.7565,64.7891,64.7402,64.7809,19934.0
2020-09-11 11:55:00,79.46,79.63,79.46,79.55,36583.0,64.7891,64.9277,64.7891,64.8625,36583.0
2020-09-11 12:00:00,79.54,79.68,79.4,79.65,23698.0,64.8543,64.9685,64.7402,64.944,23698.0
2020-09-11 12:05:00,79.65,79.77,79.65,79.77,18339.0,64.944,65.0419,64.944,65.0419,18339.0
2020-09-11 12:10:00,79.76,79.78,79.64,79.69,15980.0,65.0337,65.05,64.9359,64.9766,15980.0
2020-09-11 12:15:00,79.68,79.82,79.68,79.8,25136.0,64.9685,65.0826,64.9685,65.0663,25136.0
2020-09-11 12:20:00,79.81,79.83,79.76,79.8,13531.0,65.0745,65.0908,65.0337,65.0663,13531.0
2020-09-11 12:25:00,79.81,79.84,79.74,79.8,18222.0,65.0745,65.0989,65.0174,65.0663,18222.0
2020-09-11 12:30:00,79.8,79.81,79.67,79.79,23073.0,65.0663,65.0745,64.9603,65.0582,23073.0
2020-09-11 12:35:00,79.79,79.9,79.79,79.9,20653.0,65.0582,65.1478,65.0582,65.1478,20653.0
2020-09-11 12:40:00,79.88,79.89,79.68,79.68,20772.0,65.1315,65.1397,64.9685,64.9685,20772.0
2020-09-11 12:45:00,79.68,79.75,79.66,79.67,22077.0,64.9685,65.0255,64.9522,64.9603,22077.0
2020-09-11 12:50:00,79.67,79.84,79.66,79.81,24824.0,64.9603,65.0989,64.9522,65.0745,24824.0
2020-09-11 12:55:00,79.81,79.84,79.68,79.72,22468.0,65.0745,65.0989,64.9685,65.0011,22468.0
2020-09-11 13:00:00,79.73,79.83,79.67,79.83,22905.0,65.0092,65.0908,64.9603,65.0908,22905.0
2020-09-11 13:05:00,79.82,79.83,79.59,79.63,20984.0,65.0826,65.0908,64.8951,64.9277,20984.0
2020-09-11 13:10:00,79.62,79.62,79.51,79.54,21962.0,64.9195,64.9195,64.8299,64.8543,21962.0
2020-09-11 13:15:00,79.55,79.6,79.39,79.49,23520.0,64.8625,64.9032,64.732,64.8135,23520.0
2020-09-11 13:20:00,79.51,79.54,79.46,79.5,17357.0,64.8299,64.8543,64.7891,64.8217,17357.0
2020-09-11 13:25:00,79.52,79.52,79.41,79.43,17208.0,64.838,64.838,64.7483,64.7646,17208.0
2020-09-11 13:30:00,79.43,79.48,79.31,79.37,28607.0,64.7646,64.8054,64.6668,64.7157,28607.0
2020-09-11 13:35:00,79.38,79.45,79.31,79.31,21908.0,64.7239,64.7809,64.6668,64.6668,21908.0
2020-09-11 13:40:00,79.28,79.37,79.24,79.29,19949.0,64.6423,64.7157,64.6097,64.6505,19949.0
2020-09-11 13:45:00,79.31,79.35,79.2,79.3,22705.0,64.6668,64.6994,64.5771,64.6586,22705.0
2020-09-11 13:50:00,79.29,79.37,79.24,79.28,21053.0,64.6505,64.7157,64.6097,64.6423,21053.0
2020-09-11 13:55:00,79.27,79.29,79.13,79.14,33681.0,64.6342,64.6505,64.52,64.5282,33681.0
2020-09-11 14:00:00,79.15,79.21,79.1,79.2,20906.0,64.5363,64.5852,64.4956,64.5771,20906.0
2020-09-11 14:05:00,79.2,79.32,79.19,79.26,33899.0,64.5771,64.6749,64.5689,64.626,33899.0
2020-09-11 14:10:00,79.27,79.44,79.26,79.44,24439.0,64.6342,64.7728,64.626,64.7728,24439.0
2020-09-11 14:15:00,79.45,79.57,79.43,79.48,24700.0,64.7809,64.8788,64.7646,64.8054,24700.0
2020-09-11 14:20:00,79.47,79.59,79.39,79.58,37184.0,64.7972,64.8951,64.732,64.8869,37184.0
2020-09-11 14:25:00,79.58,79.62,79.48,79.48,24871.0,64.8869,64.9195,64.8054,64.8054,24871.0
2020-09-11 14:30:00,79.48,79.71,79.48,79.67,23299.0,64.8054,64.9929,64.8054,64.9603,23299.0
2020-09-11 14:35:00,79.67,79.81,79.65,79.79,24088.0,64.9603,65.0745,64.944,65.0582,24088.0
2020-09-11 14:40:00,79.78,79.89,79.76,79.78,23480.0,65.05,65.1397,65.0337,65.05,23480.0
2020-09-11 14:45:00,79.78,79.82,79.74,79.77,22388.0,65.05,65.0826,65.0174,65.0419,22388.0
2020-09-11 14:50:00,79.77,79.81,79.71,79.79,27571.0,65.0419,65.0745,64.9929,65.0582,27571.0
2020-09-11 14:55:00,79.79,79.83,79.66,79.7,28175.0,65.0582,65.0908,64.9522,64.9848,28175.0
2020-09-11 15:00:00,79.7,79.71,79.5,79.53,44625.0,64.9848,64.9929,64.8217,64.8462,44625.0
2020-09-11 15:05:00,79.53,79.57,79.45,79.5,44306.0,64.8462,64.8788,64.7809,64.8217,44306.0
2020-09-11 15:10:00,79.48,79.59,79.45,79.57,34057.0,64.8054,64.8951,64.7809,64.8788,34057.0
2020-09-11 15:15:00,79.57,79.67,79.46,79.51,102697.0,64.8788,64.9603,64.7891,64.8299,102697.0
2020-09-11 15:20:00,79.52,79.76,79.5,79.72,98306.0,64.838,65.0337,64.8217,65.0011,98306.0
2020-09-11 15:25:00,79.7,79.84,79.64,79.78,37067.0,64.9848,65.0989,64.9359,65.05,37067.0
2020-09-11 15:30:00,79.78,79.93,79.77,79.9,39419.0,65.05,65.1723,65.0419,65.1478,39419.0
2020-09-11 15:35:00,79.91,79.92,79.79,79.89,38674.0,65.156,65.1642,65.0582,65.1397,38674.0
2020-09-11 15:40:00,79.89,79.92,79.79,79.84,50131.0,65.1397,65.1642,65.0582,65.0989,50131.0
2020-09-11 15:45:00,79.85,79.99,79.77,79.96,56177.0,65.1071,65.2212,65.0419,65.1968,56177.0
2020-09-11 15:50:00,79.95,79.98,79.83,79.84,87864.0,65.1886,65.2131,65.0908,65.0989,87864.0
2020-09-11 15:55:00,79.84,79.84,79.62,79.64,208302.0,65.0989,65.0989,64.9195,64.9359,208302.0
2020-09-14 09:30:00,80.03,80.4,79.85,80.31,61724.0,65.2538,65.5555,65.1071,65.4821,61724.0
2020-09-14 09:35:00,80.31,80.31,79.95,79.95,17683.0,65.4821,65.4821,65.1886,65.1886,17683.0
2020-09-14 09:40:00,79.97,80.11,79.95,80.05,13407.0,65.2049,65.3191,65.1886,65.2702,13407.0
2020-09-14 09:45:00,80.07,80.29,80.06,80.29,16665.0,65.2865,65.4658,65.2783,65.4658,16665.0
2020-09-14 09:50:00,80.3,80.38,80.29,80.35,11914.0,65.474,65.5392,65.4658,65.5148,11914.0
2020-09-14 09:55:00,80.38,80.57,80.37,80.57,18386.0,65.5392,65.6941,65.5311,65.6941,18386.0
2020-09-14 10:00:00,80.57,80.66,80.38,80.52,33022.0,65.6941,65.7675,65.5392,65.6534,33022.0
2020-09-14 10:05:00,80.51,80.68,80.47,80.55,17086.0,65.6452,65.7838,65.6126,65.6778,17086.0
2020-09-14 10:10:00,80.56,80.6,80.35,80.41,19637.0,65.686,65.7186,65.5148,65.5637,19637.0
2020-09-14 10:15:00,80.42,80.54,80.34,80.39,25414.0,65.5718,65.6697,65.5066,65.5474,25414.0
2020-09-14 10:20:00,80.36,80.67,80.35,80.61,27144.0,65.5229,65.7757,65.5148,65.7268,27144.0
2020-09-14 10:25:00,80.61,80.73,80.59,80.61,21623.0,65.7268,65.8246,65.7105,65.7268,21623.0
2020-09-14 10:30:00,80.63,80.76,80.6,80.67,20178.0,65.7431,65.8491,65.7186,65.7757,20178.0
2020-09-14 10:35:00,80.62,80.69,80.55,80.56,14073.0,65.7349,65.792,65.6778,65.686,14073.0
2020-09-14 10:40:00,80.58,80.79,80.57,80.64,28102.0,65.7023,65.8735,65.6941,65.7512,28102.0
2020-09-14 10:45:00,80.65,80.72,80.57,80.62,33699.0,65.7594,65.8164,65.6941,65.7349,33699.0
2020-09-14 10:50:00,80.63,80.65,80.53,80.56,19815.0,65.7431,65.7594,65.6615,65.686,19815.0
2020-09-14 10:55:00,80.56,80.57,80.43,80.43,16614.0,65.686,65.6941,65.58,65.58,16614.0
2020-09-14 11:00:00,80.42,80.5,80.28,80.44,17435.0,65.5718,65.6371,65.4577,65.5881,17435.0
2020-09-14 11:05:00,80.43,80.43,80.1,80.16,26475.0,65.58,65.58,65.3109,65.3598,26475.0
2020-09-14 11:10:00,80.18,80.37,80.18,80.24,25400.0,65.3762,65.5311,65.3762,65.4251,25400.0
2020-09-14 11:15:00,80.25,80.29,80.14,80.16,19605.0,65.4332,65.4658,65.3435,65.3598,19605.0
2020-09-14 11:20:00,80.16,80.31,80.12,80.31,22194.0,65.3598,65.4821,65.3272,65.4821,22194.0
2020-09-14 11:25:00,80.3,80.37,80.28,80.32,15211.0,65.474,65.5311,65.4577,65.4903,15211.0
2020-09-14 11:30:00,80.31,80.48,80.31,80.45,14766.0,65.4821,65.6208,65.4821,65.5963,14766.0
2020-09-14 11:35:00,80.44,80.52,80.4,80.48,19036.0,65.5881,65.6534,65.5555,65.6208,19036.0
2020-09-14 11:40:00,80.49,80.67,80.48,80.67,12125.0,65.6289,65.7757,65.6208,65.7757,12125.0
2020-09-14 11:45:00,80.68,80.7,80.59,80.61,13111.0,65.7838,65.8001,65.7105,65.7268,13111.0
2020-09-14 11:50:00,80.61,80.68,80.61,80.62,13216.0,65.7268,65.7838,65.7268,65.7349,13216.0
2020-09-14 11:55:00,80.62,80.67,80.53,80.57,54293.0,65.7349,65.7757,65.6615,65.6941,54293.0
2020-09-14 12:00:00,80.58,80.7,80.58,80.68,15189.0,65.7023,65.8001,65.7023,65.7838,15189.0
2020-09-14 12:05:00,80.67,80.86,80.67,80.77,20864.0,65.7757,65.9306,65.7757,65.8572,20864.0
2020-09-14 12:10:00,80.78,80.87,80.75,80.83,17527.0,65.8654,65.9388,65.8409,65.9061,17527.0
2020-09-14 12:15:00,80.83,80.93,80.82,80.93,16804.0,65.9061,65.9877,65.898,65.9877,16804.0
2020-09-14 12:20:00,80.95,81.03,80.92,80.94,41873.0,66.004,66.0692,65.9795,65.9958,41873.0
2020-09-14 12:25:00,80.94,81.01,80.92,80.98,20972.0,65.9958,66.0529,65.9795,66.0284,20972.0
2020-09-14 12:30:00,80.95,81.01,80.89,80.96,17649.0,66.004,66.0529,65.9551,66.0121,17649.0
2020-09-14 12:35:00,80.95,81.01,80.93,80.95,17222.0,66.004,66.0529,65.9877,66.004,17222.0
2020-09-14 12:40:00,80.96,80.97,80.82,80.85,12208.0,66.0121,66.0203,65.898,65.9224,12208.0
2020-09-14 12:45:00,80.84,80.89,80.82,80.84,22148.0,65.9143,65.9551,65.898,65.9143,22148.0
2020-09-14 12:50:00,80.84,80.88,80.73,80.76,28191.0,65.9143,65.9469,65.8246,65.8491,28191.0
2020-09-14 12:55:00,80.76,80.85,80.72,80.77,14011.0,65.8491,65.9224,65.8164,65.8572,14011.0
2020-09-14 13:00:00,80.78,80.79,80.69,80.75,19661.0,65.8654,65.8735,65.792,65.8409,19661.0
2020-09-14 13:05:00,80.76,80.79,80.7,80.72,10685.0,65.8491,65.8735,65.8001,65.8164,10685.0
2020-09-14 13:10:00,80.71,80.71,80.63,80.7,24156.0,65.8083,65.8083,65.7431,65.8001,24156.0
2020-09-14 13:15:00,80.7,80.7,80.6,80.62,24818.0,65.8001,65.8001,65.7186,65.7349,24818.0
2020-09-14 13:20:00,80.62,80.62,80.51,80.59,22448.0,65.7349,65.7349,65.6452,65.7105,22448.0
2020-09-14 13:25:00,80.59,80.66,80.58,80.64,33096.0,65.7105,65.7675,65.7023,65.7512,33096.0
2020-09-14 13:30:00,80.64,80.79,80.64,80.76,23607.0,65.7512,65.8735,65.7512,65.8491,23607.0
2020-09-14 13:35:00,80.74,80.8,80.7,80.74,22746.0,65.8328,65.8817,65.8001,65.8328,22746.0
2020-09-14 13:40:00,80.78,80.79,80.7,80.7,11409.0,65.8654,65.8735,65.8001,65.8001,11409.0
2020-09-14 13:45:00,80.7,80.8,80.68,80.79,14188.0,65.8001,65.8817,65.7838,65.8735,14188.0
2020-09-14 13:50:00,80.81,80.88,80.79,80.87,23809.0,65.8898,65.9469,65.8735,65.9388,23809.0
2020-09-14 13:55:00,80.87,80.92,80.84,80.91,33601.0,65.9388,65.9795,65.9143,65.9714,33601.0
2020-09-14 14:00:00,80.9,80.93,80.84,80.89,12027.0,65.9632,65.9877,65.9143,65.9551,12027.0
2020-09-14 14:05:00,80.88,80.99,80.87,80.99,9777.0,65.9469,66.0366,65.9388,66.0366,9777.0
2020-09-14 14:10:00,81.0,81.0,80.83,80.87,25573.0,66.0448,66.0448,65.9061,65.9388,25573.0
2020-09-14 14:15:00,80.87,80.92,80.84,80.87,13572.0,65.9388,65.9795,65.9143,65.9388,13572.0
2020-09-14 14:20:00,80.87,80.87,80.77,80.82,14561.0,65.9388,65.9388,65.8572,65.898,14561.0
2020-09-14 14:25:00,80.83,80.92,80.82,80.91,10560.0,65.9061,65.9795,65.898,65.9714,10560.0
2020-09-14 14:30:00,80.9,80.93,80.84,80.88,14511.0,65.9632,65.9877,65.9143,65.9469,14511.0
2020-09-14 14:35:00,80.87,80.91,80.82,80.9,14641.0,65.9388,65.9714,65.898,65.9632,14641.0
2020-09-14 14:40:00,80.9,80.97,80.85,80.96,14011.0,65.9632,66.0203,65.9224,66.0121,14011.0
2020-09-14 14:45:00,80.96,80.96,80.85,80.87,17953.0,66.0121,66.0121,65.9224,65.9388,17953.0
2020-09-14 14:50:00,80.88,80.94,80.79,80.79,13720.0,65.9469,65.9958,65.8735,65.8735,13720.0
2020-09-14 14:55:00,80.78,80.84,80.66,80.8,22993.0,65.8654,65.9143,65.7675,65.8817,22993.0
2020-09-14 15:00:00,80.8,80.82,80.71,80.77,16378.0,65.8817,65.898,65.8083,65.8572,16378.0
2020-09-14 15:05:00,80.78,80.78,80.66,80.73,15958.0,65.8654,65.8654,65.7675,65.8246,15958.0
2020-09-14 15:10:00,80.72,80.72,80.57,80.63,20273.0,65.8164,65.8164,65.6941,65.7431,20273.0
2020-09-14 15:15:00,80.59,80.6,80.51,80.55,32513.0,65.7105,65.7186,65.6452,65.6778,32513.0
2020-09-14 15:20:00,80.55,80.6,80.47,80.55,48319.0,65.6778,65.7186,65.6126,65.6778,48319.0
2020-09-14 15:25:00,80.56,80.74,80.53,80.72,26919.0,65.686,65.8328,65.6615,65.8164,26919.0
2020-09-14 15:30:00,80.73,80.78,80.64,80.76,37735.0,65.8246,65.8654,65.7512,65.8491,37735.0
2020-09-14 15:35:00,80.76,81.0,80.74,81.0,71286.0,65.8491,66.0448,65.8328,66.0448,71286.0
2020-09-14 15:40:00,81.0,81.04,80.92,81.02,90024.0,66.0448,66.0774,65.9795,66.0611,90024.0
2020-09-14 15:45:00,81.02,81.14,80.95,81.09,157800.0,66.0611,66.1589,66.004,66.1181,157800.0
2020-09-14 15:50:00,81.09,81.11,80.98,80.98,149010.0,66.1181,66.1344,66.0284,66.0284,149010.0
2020-09-14 15:55:00,80.99,81.02,80.76,80.77,236324.0,66.0366,66.0611,65.8491,65.8572,236324.0
2020-09-15 09:30:00,80.93,81.53,80.51,81.53,118510.0,65.9877,66.4769,65.6452,66.4769,118510.0
2020-09-15 09:35:00,81.49,81.68,81.46,81.6,40643.0,66.4443,66.5992,66.4198,66.534,40643.0
2020-09-15 09:40:00,81.57,81.91,81.52,81.89,66513.0,66.5095,66.7867,66.4687,66.7704,66513.0
2020-09-15 09:45:00,81.9,81.97,81.77,81.9,49392.0,66.7786,66.8357,66.6726,66.7786,49392.0
2020-09-15 09:50:00,81.92,81.92,81.78,81.9,29617.0,66.7949,66.7949,66.6807,66.7786,29617.0
2020-09-15 09:55:00,81.91,81.99,81.89,81.95,35799.0,66.7867,66.852,66.7704,66.8194,35799.0
2020-09-15 10:00:00,81.96,82.16,81.95,82.06,71481.0,66.8275,66.9906,66.8194,66.909,71481.0
2020-09-15 10:05:00,82.04,82.25,82.04,82.19,21700.0,66.8927,67.064,66.8927,67.015,21700.0
2020-09-15 10:10:00,82.17,82.32,82.04,82.29,18853.0,66.9987,67.121,66.8927,67.0966,18853.0
2020-09-15 10:15:00,82.28,82.39,82.23,82.35,18142.0,67.0884,67.1781,67.0477,67.1455,18142.0
2020-09-15 10:20:00,82.34,82.36,82.12,82.13,20838.0,67.1373,67.1537,66.958,66.9661,20838.0
2020-09-15 10:25:00,82.12,82.12,81.97,81.97,27914.0,66.958,66.958,66.8357,66.8357,27914.0
2020-09-15 10:30:00,81.98,82.18,81.96,82.09,30660.0,66.8438,67.0069,66.8275,66.9335,30660.0
2020-09-15 10:35:00,82.13,82.21,82.04,82.13,18548.0,66.9661,67.0313,66.8927,66.9661,18548.0
2020-09-15 10:40:00,82.1,82.18,82.02,82.02,20422.0,66.9417,67.0069,66.8764,66.8764,20422.0
2020-09-15 10:45:00,82.01,82.36,81.99,82.35,19512.0,66.8683,67.1537,66.852,67.1455,19512.0
2020-09-15 10:50:00,82.35,82.41,82.3,82.34,22615.0,67.1455,67.1944,67.1047,67.1373,22615.0
2020-09-15 10:55:00,82.37,82.38,82.27,82.28,18538.0,67.1618,67.17,67.0803,67.0884,18538.0
2020-09-15 11:00:00,82.27,82.35,82.12,82.15,42306.0,67.0803,67.1455,66.958,66.9824,42306.0
2020-09-15 11:05:00,82.14,82.14,82.04,82.04,17629.0,66.9743,66.9743,66.8927,66.8927,17629.0
2020-09-15 11:10:00,82.04,82.12,81.99,82.1,24082.0,66.8927,66.958,66.852,66.9417,24082.0
2020-09-15 11:15:00,82.09,82.17,82.08,82.13,15216.0,66.9335,66.9987,66.9253,66.9661,15216.0
2020-09-15 11:20:00,82.14,82.14,82.01,82.07,19048.0,66.9743,66.9743,66.8683,66.9172,19048.0
2020-09-15 11:25:00,82.06,82.07,81.93,82.04,22411.0,66.909,66.9172,66.803,66.8927,22411.0
2020-09-15 11:30:00,82.03,82.03,81.89,81.9,11626.0,66.8846,66.8846,66.7704,66.7786,11626.0
2020-09-15 11:35:00,81.89,81.98,81.86,81.89,15103.0,66.7704,66.8438,66.746,66.7704,15103.0
2020-09-15 11:40:00,81.89,81.94,81.83,81.85,29165.0,66.7704,66.8112,66.7215,66.7378,29165.0
2020-09-15 11:45:00,81.87,81.9,81.81,81.86,35820.0,66.7541,66.7786,66.7052,66.746,35820.0
2020-09-15 11:50:00,81.86,81.94,81.85,81.88,13040.0,66.746,66.8112,66.7378,66.7623,13040.0
2020-09-15 11:55:00,81.87,81.88,81.81,81.84,12099.0,66.7541,66.7623,66.7052,66.7297,12099.0
2020-09-15 12:00:00,81.82,81.87,81.75,81.75,16998.0,66.7134,66.7541,66.6563,66.6563,16998.0
2020-09-15 12:05:00,81.75,81.77,81.61,81.63,12179.0,66.6563,66.6726,66.5421,66.5584,12179.0
2020-09-15 12:10:00,81.66,81.74,81.6,81.73,12371.0,66.5829,66.6481,66.534,66.64,12371.0
2020-09-15 12:15:00,81.73,81.73,81.61,81.61,18371.0,66.64,66.64,66.5421,66.5421,18371.0
2020-09-15 12:20:00,81.61,81.62,81.46,81.47,45833.0,66.5421,66.5503,66.4198,66.428,45833.0
2020-09-15 12:25:00,81.45,81.51,81.4,81.49,36325.0,66.4117,66.4606,66.3709,66.4443,36325.0
2020-09-15 12:30:00,81.48,81.49,81.34,81.34,24324.0,66.4361,66.4443,66.322,66.322,24324.0
2020-09-15 12:35:00,81.34,81.36,81.2,81.23,26394.0,66.322,66.3383,66.2078,66.2323,26394.0
2020-09-15 12:40:00,81.23,81.29,81.19,81.19,22175.0,66.2323,66.2812,66.1997,66.1997,22175.0
2020-09-15 12:45:00,81.19,81.22,81.11,81.13,23712.0,66.1997,66.2241,66.1344,66.1508,23712.0
2020-09-15 12:50:00,81.13,81.22,81.1,81.19,27394.0,66.1508,66.2241,66.1263,66.1997,27394.0
2020-09-15 12:55:00,81.17,81.24,81.16,81.23,11027.0,66.1834,66.2404,66.1752,66.2323,11027.0
2020-09-15 13:00:00,81.23,81.36,81.15,81.36,17846.0,66.2323,66.3383,66.1671,66.3383,17846.0
2020-09-15 13:05:00,81.37,81.37,81.26,81.26,15695.0,66.3464,66.3464,66.2567,66.2567,15695.0
2020-09-15 13:10:00,81.26,81.29,81.17,81.29,20901.0,66.2567,66.2812,66.1834,66.2812,20901.0
2020-09-15 13:15:00,81.29,81.39,81.26,81.29,24273.0,66.2812,66.3627,66.2567,66.2812,24273.0
2020-09-15 13:20:00,81.27,81.29,81.23,81.29,10103.0,66.2649,66.2812,66.2323,66.2812,10103.0
2020-09-15 13:25:00,81.3,81.41,81.29,81.36,31334.0,66.2894,66.3791,66.2812,66.3383,31334.0
2020-09-15 13:30:00,81.35,81.36,81.2,81.2,20486.0,66.3301,66.3383,66.2078,66.2078,20486.0
2020-09-15 13:35:00,81.18,81.22,81.15,81.21,13768.0,66.1915,66.2241,66.1671,66.216,13768.0
2020-09-15 13:40:00,81.22,81.25,81.17,81.18,16103.0,66.2241,66.2486,66.1834,66.1915,16103.0
2020-09-15 13:45:00,81.18,81.21,81.06,81.1,15813.0,66.1915,66.216,66.0937,66.1263,15813.0
2020-09-15 13:50:00,81.09,81.1,81.03,81.04,11898.0,66.1181,66.1263,66.0692,66.0774,11898.0
2020-09-15 13:55:00,81.03,81.09,81.01,81.06,8853.0,66.0692,66.1181,66.0529,66.0937,8853.0
2020-09-15 14:00:00,81.08,81.12,80.98,80.99,16920.0,66.11,66.1426,66.0284,66.0366,16920.0
2020-09-15 14:05:00,80.99,81.04,80.89,80.96,44795.0,66.0366,66.0774,65.9551,66.0121,44795.0
2020-09-15 14:10:00,80.96,81.01,80.92,80.94,13723.0,66.0121,66.0529,65.9795,65.9958,13723.0
2020-09-15 14:15:00,80.95,81.01,80.95,80.98,21118.0,66.004,66.0529,66.004,66.0284,21118.0
2020-09-15 14:20:00,80.96,81.06,80.94,81.03,21693.0,66.0121,66.0937,65.9958,66.0692,21693.0
2020-09-15 14:25:00,81.02,81.08,80.97,81.0,15919.0,66.0611,66.11,66.0203,66.0448,15919.0
2020-09-15 14:30:00,80.99,81.04,80.96,81.04,10637.0,66.0366,66.0774,66.0121,66.0774,10637.0
2020-09-15 14:35:00,81.05,81.08,80.94,81.01,21536.0,66.0855,66.11,65.9958,66.0529,21536.0
2020-09-15 14:40:00,81.01,81.05,80.9,80.94,21144.0,66.0529,66.0855,65.9632,65.9958,21144.0
2020-09-15 14:45:00,80.94,80.96,80.88,80.96,14663.0,65.9958,66.0121,65.9469,66.0121,14663.0
2020-09-15 14:50:00,80.95,80.98,80.84,80.87,18537.0,66.004,66.0284,65.9143,65.9388,18537.0
2020-09-15 14:55:00,80.86,80.9,80.78,80.84,17201.0,65.9306,65.9632,65.8654,65.9143,17201.0
2020-09-15 15:00:00,80.85,80.89,80.8,80.87,19534.0,65.9224,65.9551,65.8817,65.9388,19534.0
2020-09-15 15:05:00,80.86,80.89,80.77,80.83,30806.0,65.9306,65.9551,65.8572,65.9061,30806.0
2020-09-15 15:10:00,80.83,80.88,80.8,80.81,25609.0,65.9061,65.9469,65.8817,65.8898,25609.0
2020-09-15 15:15:00,80.8,80.88,80.78,80.8,22602.0,65.8817,65.9469,65.8654,65.8817,22602.0
2020-09-15 15:20:00,80.81,80.83,80.61,80.64,33925.0,65.8898,65.9061,65.7268,65.7512,33925.0
2020-09-15 15:25:00,80.64,80.69,80.55,80.62,28760.0,65.7512,65.792,65.6778,65.7349,28760.0
2020-09-15 15:30:00,80.62,80.68,80.55,80.65,64419.0,65.7349,65.7838,65.6778,65.7594,64419.0
2020-09-15 15:35:00,80.65,80.82,80.63,80.78,39955.0,65.7594,65.898,65.7431,65.8654,39955.0
2020-09-15 15:40:00,80.78,80.94,80.74,80.87,38744.0,65.8654,65.9958,65.8328,65.9388,38744.0
2020-09-15 15:45:00,80.89,81.02,80.86,80.95,60264.0,65.9551,66.0611,65.9306,66.004,60264.0
2020-09-15 15:50:00,80.94,81.13,80.89,81.11,54880.0,65.9958,66.1508,65.9551,66.1344,54880.0
2020-09-15 15:55:00,81.1,81.1,80.88,80.91,157472.0,66.1263,66.1263,65.9469,65.9714,157472.0
2020-09-16 09:30:00,81.05,81.26,80.8,81.26,44781.0,66.0855,66.2567,65.8817,66.2567,44781.0
2020-09-16 09:35:00,81.32,81.38,81.09,81.19,20012.0,66.3057,66.3546,66.1181,66.1997,20012.0
2020-09-16 09:40:00,81.23,81.32,81.12,81.21,11053.0,66.2323,66.3057,66.1426,66.216,11053.0
2020-09-16 09:45:00,81.22,81.45,81.21,81.42,19860.0,66.2241,66.4117,66.216,66.3872,19860.0
2020-09-16 09:50:00,81.44,81.56,81.4,81.46,25560.0,66.4035,66.5014,66.3709,66.4198,25560.0
2020-09-16 09:55:00,81.44,81.49,81.24,81.29,8327.0,66.4035,66.4443,66.2404,66.2812,8327.0
2020-09-16 10:00:00,81.27,81.47,81.27,81.44,13776.0,66.2649,66.428,66.2649,66.4035,13776.0
2020-09-16 10:05:00,81.43,81.45,81.31,81.33,8837.0,66.3954,66.4117,66.2975,66.3138,8837.0
2020-09-16 10:10:00,81.36,81.36,81.2,81.25,23503.0,66.3383,66.3383,66.2078,66.2486,23503.0
2020-09-16 10:15:00,81.28,81.44,81.27,81.42,22660.0,66.2731,66.4035,66.2649,66.3872,22660.0
2020-09-16 10:20:00,81.38,81.39,81.23,81.23,10049.0,66.3546,66.3627,66.2323,66.2323,10049.0
2020-09-16 10:25:00,81.26,81.31,81.2,81.25,6438.0,66.2567,66.2975,66.2078,66.2486,6438.0
2020-09-16 10:30:00,81.22,81.27,81.18,81.18,14255.0,66.2241,66.2649,66.1915,66.1915,14255.0
2020-09-16 10:35:00,81.21,81.38,81.2,81.38,13251.0,66.216,66.3546,66.2078,66.3546,13251.0
2020-09-16 10:40:00,81.38,81.39,81.27,81.34,9486.0,66.3546,66.3627,66.2649,66.322,9486.0
2020-09-16 10:45:00,81.34,81.45,81.32,81.43,11213.0,66.322,66.4117,66.3057,66.3954,11213.0
2020-09-16 10:50:00,81.41,81.44,81.28,81.44,17382.0,66.3791,66.4035,66.2731,66.4035,17382.0
2020-09-16 10:55:00,81.45,81.53,81.42,81.49,12983.0,66.4117,66.4769,66.3872,66.4443,12983.0
2020-09-16 11:00:00,81.49,81.49,81.36,81.46,17954.0,66.4443,66.4443,66.3383,66.4198,17954.0
2020-09-16 11:05:00,81.46,81.46,81.35,81.45,11627.0,66.4198,66.4198,66.3301,66.4117,11627.0
2020-09-16 11:10:00,81.42,81.47,81.36,81.41,11478.0,66.3872,66.428,66.3383,66.3791,11478.0
2020-09-16 11:15:00,81.41,81.42,81.28,81.3,12965.0,66.3791,66.3872,66.2731,66.2894,12965.0
2020-09-16 11:20:00,81.28,81.4,81.26,81.38,17249.0,66.2731,66.3709,66.2567,66.3546,17249.0
2020-09-16 11:25:00,81.39,81.39,81.25,81.33,12429.0,66.3627,66.3627,66.2486,66.3138,12429.0
2020-09-16 11:30:00,81.33,81.33,81.14,81.17,15719.0,66.3138,66.3138,66.1589,66.1834,15719.0
2020-09-16 11:35:00,81.17,81.22,81.14,81.14,8779.0,66.1834,66.2241,66.1589,66.1589,8779.0
2020-09-16 11:40:00,81.11,81.22,81.08,81.17,8255.0,66.1344,66.2241,66.11,66.1834,8255.0
2020-09-16 11:45:00,81.18,81.23,81.15,81.15,9700.0,66.1915,66.2323,66.1671,66.1671,9700.0
2020-09-16 11:50:00,81.15,81.19,81.07,81.19,12660.0,66.1671,66.1997,66.1018,66.1997,12660.0
2020-09-16 11:55:00,81.2,81.26,81.15,81.2,10035.0,66.2078,66.2567,66.1671,66.2078,10035.0
2020-09-16 12:00:00,81.2,81.29,81.14,81.18,24567.0,66.2078,66.2812,66.1589,66.1915,24567.0
2020-09-16 12:05:00,81.14,81.17,81.06,81.08,21334.0,66.1589,66.1834,66.0937,66.11,21334.0
2020-09-16 12:10:00,81.07,81.16,81.01,81.14,17516.0,66.1018,66.1752,66.0529,66.1589,17516.0
2020-09-16 12:15:00,81.14,81.17,81.07,81.08,10284.0,66.1589,66.1834,66.1018,66.11,10284.0
2020-09-16 12:20:00,81.05,81.12,81.04,81.12,15104.0,66.0855,66.1426,66.0774,66.1426,15104.0
2020-09-16 12:25:00,81.12,81.13,81.08,81.09,8496.0,66.1426,66.1508,66.11,66.1181,8496.0
2020-09-16 12:30:00,81.08,81.14,81.03,81.03,8645.0,66.11,66.1589,66.0692,66.0692,8645.0
2020-09-16 12:35:00,81.04,81.1,81.04,81.08,7348.0,66.0774,66.1263,66.0774,66.11,7348.0
2020-09-16 12:40:00,81.07,81.07,80.96,80.97,9672.0,66.1018,66.1018,66.0121,66.0203,9672.0
2020-09-16 12:45:00,80.95,81.03,80.88,80.89,10420.0,66.004,66.0692,65.9469,65.9551,10420.0
2020-09-16 12:50:00,80.88,80.95,80.87,80.93,6803.0,65.9469,66.004,65.9388,65.9877,6803.0
2020-09-16 12:55:00,80.91,80.91,80.83,80.85,7876.0,65.9714,65.9714,65.9061,65.9224,7876.0
2020-09-16 13:00:00,80.83,80.86,80.8,80.81,8956.0,65.9061,65.9306,65.8817,65.8898,8956.0
2020-09-16 13:05:00,80.81,80.88,80.81,80.87,6961.0,65.8898,65.9469,65.8898,65.9388,6961.0
2020-09-16 13:10:00,80.86,80.94,80.84,80.93,11883.0,65.9306,65.9958,65.9143,65.9877,11883.0
2020-09-16 13:15:00,80.92,80.92,80.84,80.88,8339.0,65.9795,65.9795,65.9143,65.9469,8339.0
2020-09-16 13:20:00,80.87,80.92,80.86,80.91,8946.0,65.9388,65.9795,65.9306,65.9714,8946.0
2020-09-16 13:25:00,80.9,80.94,80.87,80.89,9746.0,65.9632,65.9958,65.9388,65.9551,9746.0
2020-09-16 13:30:00,80.88,80.92,80.85,80.92,8384.0,65.9469,65.9795,65.9224,65.9795,8384.0
2020-09-16 13:35:00,80.9,81.05,80.89,81.05,19401.0,65.9632,66.0855,65.9551,66.0855,19401.0
2020-09-16 13:40:00,81.05,81.1,81.01,81.06,10297.0,66.0855,66.1263,66.0529,66.0937,10297.0
2020-09-16 13:45:00,81.06,81.1,81.04,81.07,9369.0,66.0937,66.1263,66.0774,66.1018,9369.0
2020-09-16 13:50:00,81.08,81.16,81.06,81.06,12842.0,66.11,66.1752,66.0937,66.0937,12842.0
2020-09-16 13:55:00,81.06,81.19,81.06,81.16,8216.0,66.0937,66.1997,66.0937,66.1752,8216.0
2020-09-16 14:00:00,81.2,81.36,81.2,81.27,12810.0,66.2078,66.3383,66.2078,66.2649,12810.0
2020-09-16 14:05:00,81.27,81.4,81.18,81.4,25218.0,66.2649,66.3709,66.1915,66.3709,25218.0
2020-09-16 14:10:00,81.4,81.53,81.34,81.51,15311.0,66.3709,66.4769,66.322,66.4606,15311.0
2020-09-16 14:15:00,81.52,81.58,81.48,81.53,43633.0,66.4687,66.5177,66.4361,66.4769,43633.0
2020-09-16 14:20:00,81.51,81.65,81.51,81.62,11711.0,66.4606,66.5747,66.4606,66.5503,11711.0
2020-09-16 14:25:00,81.63,81.65,81.52,81.57,11891.0,66.5584,66.5747,66.4687,66.5095,11891.0
2020-09-16 14:30:00,81.58,81.68,81.58,81.66,10635.0,66.5177,66.5992,66.5177,66.5829,10635.0
2020-09-16 14:35:00,81.66,81.78,81.6,81.78,14316.0,66.5829,66.6807,66.534,66.6807,14316.0
2020-09-16 14:40:00,81.78,81.8,81.74,81.77,13010.0,66.6807,66.697,66.6481,66.6726,13010.0
2020-09-16 14:45:00,81.76,81.79,81.65,81.79,32292.0,66.6644,66.6889,66.5747,66.6889,32292.0
2020-09-16 14:50:00,81.79,81.79,81.66,81.73,59649.0,66.6889,66.6889,66.5829,66.64,59649.0
2020-09-16 14:55:00,81.73,81.81,81.71,81.76,33708.0,66.64,66.7052,66.6237,66.6644,33708.0
2020-09-16 15:00:00,81.77,81.83,81.74,81.77,20400.0,66.6726,66.7215,66.6481,66.6726,20400.0
2020-09-16 15:05:00,81.77,81.78,81.65,81.68,57990.0,66.6726,66.6807,66.5747,66.5992,57990.0
2020-09-16 15:10:00,81.67,81.7,81.34,81.68,68978.0,66.591,66.6155,66.322,66.5992,68978.0
2020-09-16 15:15:00,81.67,81.8,81.58,81.79,86817.0,66.591,66.697,66.5177,66.6889,86817.0
2020-09-16 15:20:00,81.77,81.82,81.69,81.75,57263.0,66.6726,66.7134,66.6074,66.6563,57263.0
2020-09-16 15:25:00,81.75,81.82,81.73,81.75,36110.0,66.6563,66.7134,66.64,66.6563,36110.0
2020-09-16 15:30:00,81.75,81.83,81.71,81.82,71935.0,66.6563,66.7215,66.6237,66.7134,71935.0
2020-09-16 15:35:00,81.83,81.91,81.78,81.9,52445.0,66.7215,66.7867,66.6807,66.7786,52445.0
2020-09-16 15:40:00,81.89,81.97,81.82,81.97,51528.0,66.7704,66.8357,66.7134,66.8357,51528.0
2020-09-16 15:45:00,81.97,82.11,81.94,82.11,57705.0,66.8357,66.9498,66.8112,66.9498,57705.0
2020-09-16 15:50:00,82.11,82.15,81.8,81.83,102448.0,66.9498,66.9824,66.697,66.7215,102448.0
2020-09-16 15:55:00,81.84,81.86,81.61,81.62,286884.0,66.7297,66.746,66.5421,66.5503,286884.0
2020-09-17 09:30:00,81.29,81.56,80.86,81.52,103583.0,66.2812,66.5014,65.9306,66.4687,103583.0
2020-09-17 09:35:00,81.55,81.61,81.35,81.48,40543.0,66.4932,66.5421,66.3301,66.4361,40543.0
2020-09-17 09:40:00,81.48,81.6,81.14,81.14,38323.0,66.4361,66.534,66.1589,66.1589,38323.0
2020-09-17 09:45:00,81.11,81.2,80.97,81.08,25894.0,66.1344,66.2078,66.0203,66.11,25894.0
2020-09-17 09:50:00,81.07,81.33,80.98,81.23,30051.0,66.1018,66.3138,66.0284,66.2323,30051.0
2020-09-17 09:55:00,81.22,81.3,81.11,81.2,40834.0,66.2241,66.2894,66.1344,66.2078,40834.0
2020-09-17 10:00:00,81.22,81.48,81.18,81.46,27498.0,66.2241,66.4361,66.1915,66.4198,27498.0
2020-09-17 10:05:00,81.49,81.86,81.48,81.8,162630.0,66.4443,66.746,66.4361,66.697,162630.0
2020-09-17 10:10:00,81.81,82.02,81.78,81.78,69578.0,66.7052,66.8764,66.6807,66.6807,69578.0
2020-09-17 10:15:00,81.77,81.81,81.66,81.68,20033.0,66.6726,66.7052,66.5829,66.5992,20033.0
2020-09-17 10:20:00,81.68,81.68,81.45,81.47,27585.0,66.5992,66.5992,66.4117,66.428,27585.0
2020-09-17 10:25:00,81.47,81.63,81.44,81.53,28780.0,66.428,66.5584,66.4035,66.4769,28780.0
2020-09-17 10:30:00,81.52,81.59,81.36,81.43,22639.0,66.4687,66.5258,66.3383,66.3954,22639.0
2020-09-17 10:35:00,81.44,81.49,81.11,81.11,31139.0,66.4035,66.4443,66.1344,66.1344,31139.0
2020-09-17 10:40:00,81.13,81.24,81.09,81.18,29563.0,66.1508,66.2404,66.1181,66.1915,29563.0
2020-09-17 10:45:00,81.19,81.38,81.18,81.33,21991.0,66.1997,66.3546,66.1915,66.3138,21991.0
2020-09-17 10:50:00,81.33,81.48,81.33,81.42,29924.0,66.3138,66.4361,66.3138,66.3872,29924.0
2020-09-17 10:55:00,81.42,81.45,81.32,81.33,14583.0,66.3872,66.4117,66.3057,66.3138,14583.0
2020-09-17 11:00:00,81.35,81.51,81.35,81.5,18083.0,66.3301,66.4606,66.3301,66.4524,18083.0
2020-09-17 11:05:00,81.5,81.51,81.41,81.48,17067.0,66.4524,66.4606,66.3791,66.4361,17067.0
2020-09-17 11:10:00,81.47,81.5,81.29,81.36,14198.0,66.428,66.4524,66.2812,66.3383,14198.0
2020-09-17 11:15:00,81.37,81.39,81.2,81.32,21663.0,66.3464,66.3627,66.2078,66.3057,21663.0
2020-09-17 11:20:00,81.34,81.35,81.16,81.22,18643.0,66.322,66.3301,66.1752,66.2241,18643.0
2020-09-17 11:25:00,81.26,81.26,81.07,81.13,14097.0,66.2567,66.2567,66.1018,66.1508,14097.0
2020-09-17 11:30:00,81.11,81.11,80.98,81.08,23436.0,66.1344,66.1344,66.0284,66.11,23436.0
2020-09-17 11:35:00,81.09,81.14,81.0,81.02,13450.0,66.1181,66.1589,66.0448,66.0611,13450.0
2020-09-17 11:40:00,81.03,81.04,80.94,81.02,24082.0,66.0692,66.0774,65.9958,66.0611,24082.0
2020-09-17 11:45:00,81.0,81.06,80.91,80.98,16919.0,66.0448,66.0937,65.9714,66.0284,16919.0
2020-09-17 11:50:00,80.99,81.05,80.83,80.86,33903.0,66.0366,66.0855,65.9061,65.9306,33903.0
2020-09-17 11:55:00,80.87,81.0,80.87,80.99,23655.0,65.9388,66.0448,65.9388,66.0366,23655.0
2020-09-17 12:00:00,80.97,81.01,80.9,80.9,20173.0,66.0203,66.0529,65.9632,65.9632,20173.0
2020-09-17 12:05:00,80.9,80.95,80.82,80.86,26157.0,65.9632,66.004,65.898,65.9306,26157.0
2020-09-17 12:10:00,80.87,80.89,80.74,80.77,11368.0,65.9388,65.9551,65.8328,65.8572,11368.0
2020-09-17 12:15:00,80.77,80.77,80.33,80.33,47897.0,65.8572,65.8572,65.4985,65.4985,47897.0
2020-09-17 12:20:00,80.33,80.44,80.28,80.37,48256.0,65.4985,65.5881,65.4577,65.5311,48256.0
2020-09-17 12:25:00,80.38,80.46,80.3,80.43,34962.0,65.5392,65.6045,65.474,65.58,34962.0
2020-09-17 12:30:00,80.44,80.57,80.39,80.57,30285.0,65.5881,65.6941,65.5474,65.6941,30285.0
2020-09-17 12:35:00,80.58,80.61,80.52,80.6,19859.0,65.7023,65.7268,65.6534,65.7186,19859.0
2020-09-17 12:40:00,80.58,80.6,80.46,80.57,34643.0,65.7023,65.7186,65.6045,65.6941,34643.0
2020-09-17 12:45:00,80.56,80.8,80.55,80.69,22634.0,65.686,65.8817,65.6778,65.792,22634.0
2020-09-17 12:50:00,80.66,80.71,80.58,80.6,35793.0,65.7675,65.8083,65.7023,65.7186,35793.0
2020-09-17 12:55:00,80.6,80.7,80.51,80.51,45858.0,65.7186,65.8001,65.6452,65.6452,45858.0
2020-09-17 13:00:00,80.5,80.51,80.29,80.3,41072.0,65.6371,65.6452,65.4658,65.474,41072.0
2020-09-17 13:05:00,80.28,80.34,80.2,80.23,16575.0,65.4577,65.5066,65.3925,65.4169,16575.0
2020-09-17 13:10:00,80.22,80.22,80.05,80.12,32903.0,65.4088,65.4088,65.2702,65.3272,32903.0
2020-09-17 13:15:00,80.11,80.12,79.84,79.85,62669.0,65.3191,65.3272,65.0989,65.1071,62669.0
2020-09-17 13:20:00,79.84,79.88,79.48,79.53,97512.0,65.0989,65.1315,64.8054,64.8462,97512.0
2020-09-17 13:25:00,79.55,79.59,79.46,79.52,76617.0,64.8625,64.8951,64.7891,64.838,76617.0
2020-09-17 13:30:00,79.51,79.56,79.45,79.55,48136.0,64.8299,64.8706,64.7809,64.8625,48136.0
2020-09-17 13:35:00,79.54,79.59,79.48,79.54,41106.0,64.8543,64.8951,64.8054,64.8543,41106.0
2020-09-17 13:40:00,79.54,79.68,79.51,79.65,35080.0,64.8543,64.9685,64.8299,64.944,35080.0
2020-09-17 13:45:00,79.66,79.67,79.52,79.56,34612.0,64.9522,64.9603,64.838,64.8706,34612.0
2020-09-17 13:50:00,79.55,79.64,79.53,79.63,69198.0,64.8625,64.9359,64.8462,64.9277,69198.0
2020-09-17 13:55:00,79.64,79.66,79.51,79.51,22421.0,64.9359,64.9522,64.8299,64.8299,22421.0
2020-09-17 14:00:00,79.52,79.56,79.52,79.54,24948.0,64.838,64.8706,64.838,64.8543,24948.0
2020-09-17 14:05:00,79.55,79.81,79.54,79.8,32170.0,64.8625,65.0745,64.8543,65.0663,32170.0
2020-09-17 14:10:00,79.8,79.92,79.8,79.92,24539.0,65.0663,65.1642,65.0663,65.1642,24539.0
2020-09-17 14:15:00,79.93,79.94,79.79,79.79,23075.0,65.1723,65.1805,65.0582,65.0582,23075.0
2020-09-17 14:20:00,79.78,79.86,79.69,79.85,31449.0,65.05,65.1152,64.9766,65.1071,31449.0
2020-09-17 14:25:00,79.87,79.89,79.72,79.72,23151.0,65.1234,65.1397,65.0011,65.0011,23151.0
2020-09-17 14:30:00,79.68,79.8,79.64,79.74,43279.0,64.9685,65.0663,64.9359,65.0174,43279.0
2020-09-17 14:35:00,79.73,79.75,79.63,79.74,27979.0,65.0092,65.0255,64.9277,65.0174,27979.0
2020-09-17 14:40:00,79.74,79.95,79.7,79.9,32487.0,65.0174,65.1886,64.9848,65.1478,32487.0
2020-09-17 14:45:00,79.9,79.91,79.74,79.89,40495.0,65.1478,65.156,65.0174,65.1397,40495.0
2020-09-17 14:50:00,79.87,79.9,79.82,79.83,20028.0,65.1234,65.1478,65.0826,65.0908,20028.0
2020-09-17 14:55:00,79.82,79.88,79.72,79.73,60511.0,65.0826,65.1315,65.0011,65.0092,60511.0
2020-09-17 15:00:00,79.74,79.77,79.61,79.63,36318.0,65.0174,65.0419,64.9114,64.9277,36318.0
2020-09-17 15:05:00,79.63,79.81,79.6,79.81,34378.0,64.9277,65.0745,64.9032,65.0745,34378.0
2020-09-17 15:10:00,79.81,79.98,79.78,79.93,27063.0,65.0745,65.2131,65.05,65.1723,27063.0
2020-09-17 15:15:00,79.91,79.91,79.73,79.73,43936.0,65.156,65.156,65.0092,65.0092,43936.0
2020-09-17 15:20:00,79.72,79.82,79.67,79.68,32546.0,65.0011,65.0826,64.9603,64.9685,32546.0
2020-09-17 15:25:00,79.68,79.83,79.66,79.8,27271.0,64.9685,65.0908,64.9522,65.0663,27271.0
2020-09-17 15:30:00,79.8,79.93,79.78,79.9,56570.0,65.0663,65.1723,65.05,65.1478,56570.0
2020-09-17 15:35:00,79.89,79.93,79.83,79.92,66585.0,65.1397,65.1723,65.0908,65.1642,66585.0
2020-09-17 15:40:00,79.92,80.0,79.92,79.94,66603.0,65.1642,65.2294,65.1642,65.1805,66603.0
2020-09-17 15:45:00,79.94,79.95,79.8,79.82,91308.0,65.1805,65.1886,65.0663,65.0826,91308.0
2020-09-17 15:50:00,79.81,79.96,79.81,79.95,99303.0,65.0745,65.1968,65.0745,65.1886,99303.0
2020-09-17 15:55:00,79.95,79.97,79.79,79.81,259939.0,65.1886,65.2049,65.0582,65.0745,259939.0
2020-09-18 09:30:00,79.18,80.15,79.18,79.89,861493.0,64.5608,65.3517,64.5608,65.1397,861493.0
2020-09-18 09:35:00,79.91,80.0,79.72,79.92,34655.0,65.156,65.2294,65.0011,65.1642,34655.0
2020-09-18 09:40:00,79.94,80.0,79.46,79.5,62399.0,65.1805,65.2294,64.7891,64.8217,62399.0
2020-09-18 09:45:00,79.52,79.79,79.52,79.65,28607.0,64.838,65.0582,64.838,64.944,28607.0
2020-09-18 09:50:00,79.65,79.86,79.64,79.77,24410.0,64.944,65.1152,64.9359,65.0419,24410.0
2020-09-18 09:55:00,79.77,79.8,79.64,79.73,27175.0,65.0419,65.0663,64.9359,65.0092,27175.0
2020-09-18 10:00:00,79.78,79.78,79.34,79.38,32859.0,65.05,65.05,64.6912,64.7239,32859.0
2020-09-18 10:05:00,79.4,79.52,79.32,79.34,21936.0,64.7402,64.838,64.6749,64.6912,21936.0
2020-09-18 10:10:00,79.35,79.36,79.07,79.07,30389.0,64.6994,64.7076,64.4711,64.4711,30389.0
2020-09-18 10:15:00,79.09,79.22,79.04,79.16,27369.0,64.4874,64.5934,64.4466,64.5445,27369.0
2020-09-18 10:20:00,79.19,79.23,79.01,79.05,28463.0,64.5689,64.6016,64.4222,64.4548,28463.0
2020-09-18 10:25:00,79.08,79.15,79.01,79.01,25277.0,64.4792,64.5363,64.4222,64.4222,25277.0
2020-09-18 10:30:00,79.02,79.03,78.84,78.93,53691.0,64.4303,64.4385,64.2836,64.3569,53691.0
2020-09-18 10:35:00,78.91,78.95,78.79,78.85,28037.0,64.3406,64.3732,64.2428,64.2917,28037.0
2020-09-18 10:40:00,78.84,78.92,78.77,78.87,36424.0,64.2836,64.3488,64.2265,64.308,36424.0
2020-09-18 10:45:00,78.91,78.93,78.71,78.8,29125.0,64.3406,64.3569,64.1776,64.2509,29125.0
2020-09-18 10:50:00,78.81,78.88,78.68,78.68,25736.0,64.2591,64.3162,64.1531,64.1531,25736.0
2020-09-18 10:55:00,78.68,78.85,78.62,78.83,42660.0,64.1531,64.2917,64.1042,64.2754,42660.0
2020-09-18 11:00:00,78.82,78.85,78.7,78.7,26676.0,64.2673,64.2917,64.1694,64.1694,26676.0
2020-09-18 11:05:00,78.72,78.94,78.66,78.88,21107.0,64.1857,64.3651,64.1368,64.3162,21107.0
2020-09-18 11:10:00,78.89,78.89,78.7,78.7,32732.0,64.3243,64.3243,64.1694,64.1694,32732.0
2020-09-18 11:15:00,78.72,78.82,78.67,78.67,25477.0,64.1857,64.2673,64.1449,64.1449,25477.0
2020-09-18 11:20:00,78.67,78.77,78.65,78.7,30862.0,64.1449,64.2265,64.1286,64.1694,30862.0
2020-09-18 11:25:00,78.72,78.91,78.7,78.86,29430.0,64.1857,64.3406,64.1694,64.2999,29430.0
2020-09-18 11:30:00,78.87,78.98,78.83,78.86,20292.0,64.308,64.3977,64.2754,64.2999,20292.0
2020-09-18 11:35:00,78.86,79.0,78.86,79.0,23571.0,64.2999,64.414,64.2999,64.414,23571.0
2020-09-18 11:40:00,79.0,79.09,78.99,79.03,19865.0,64.414,64.4874,64.4059,64.4385,19865.0
2020-09-18 11:45:00,79.05,79.16,79.04,79.13,29266.0,64.4548,64.5445,64.4466,64.52,29266.0
2020-09-18 11:50:00,79.15,79.32,79.09,79.19,23490.0,64.5363,64.6749,64.4874,64.5689,23490.0
2020-09-18 11:55:00,79.17,79.17,79.04,79.11,16779.0,64.5526,64.5526,64.4466,64.5037,16779.0
2020-09-18 12:00:00,79.11,79.17,79.06,79.06,25680.0,64.5037,64.5526,64.4629,64.4629,25680.0
2020-09-18 12:05:00,79.07,79.14,79.02,79.11,25625.0,64.4711,64.5282,64.4303,64.5037,25625.0
2020-09-18 12:10:00,79.12,79.17,79.06,79.14,27013.0,64.5119,64.5526,64.4629,64.5282,27013.0
2020-09-18 12:15:00,79.15,79.21,79.12,79.14,67306.0,64.5363,64.5852,64.5119,64.5282,67306.0
2020-09-18 12:20:00,79.15,79.15,79.02,79.09,20361.0,64.5363,64.5363,64.4303,64.4874,20361.0
2020-09-18 12:25:00,79.09,79.17,79.05,79.14,21143.0,64.4874,64.5526,64.4548,64.5282,21143.0
2020-09-18 12:30:00,79.13,79.15,79.06,79.1,25894.0,64.52,64.5363,64.4629,64.4956,25894.0
2020-09-18 12:35:00,79.12,79.12,79.05,79.1,17895.0,64.5119,64.5119,64.4548,64.4956,17895.0
2020-09-18 12:40:00,79.09,79.14,79.04,79.09,18103.0,64.4874,64.5282,64.4466,64.4874,18103.0
2020-09-18 12:45:00,79.11,79.11,78.82,78.86,30971.0,64.5037,64.5037,64.2673,64.2999,30971.0
2020-09-18 12:50:00,78.85,78.91,78.76,78.78,27057.0,64.2917,64.3406,64.2183,64.2346,27057.0
2020-09-18 12:55:00,78.79,78.83,78.7,78.71,26714.0,64.2428,64.2754,64.1694,64.1776,26714.0
2020-09-18 13:00:00,78.7,78.74,78.63,78.71,22102.0,64.1694,64.202,64.1123,64.1776,22102.0
2020-09-18 13:05:00,78.7,78.75,78.67,78.72,15456.0,64.1694,64.2102,64.1449,64.1857,15456.0
2020-09-18 13:10:00,78.73,78.82,78.72,78.79,23009.0,64.1939,64.2673,64.1857,64.2428,23009.0
2020-09-18 13:15:00,78.78,78.78,78.69,78.72,25401.0,64.2346,64.2346,64.1613,64.1857,25401.0
2020-09-18 13:20:00,78.72,78.78,78.69,78.72,23269.0,64.1857,64.2346,64.1613,64.1857,23269.0
2020-09-18 13:25:00,78.71,78.71,78.48,78.49,49986.0,64.1776,64.1776,63.99,63.9982,49986.0
2020-09-18 13:30:00,78.46,78.46,78.19,78.3,59433.0,63.9737,63.9737,63.7536,63.8433,59433.0
2020-09-18 13:35:00,78.31,78.42,78.22,78.38,33646.0,63.8514,63.9411,63.778,63.9085,33646.0
2020-09-18 13:40:00,78.4,78.46,78.3,78.33,21542.0,63.9248,63.9737,63.8433,63.8677,21542.0
2020-09-18 13:45:00,78.33,78.41,78.3,78.39,14999.0,63.8677,63.933,63.8433,63.9166,14999.0
2020-09-18 13:50:00,78.38,78.39,78.17,78.34,74385.0,63.9085,63.9166,63.7373,63.8759,74385.0
2020-09-18 13:55:00,78.33,78.43,78.31,78.36,16496.0,63.8677,63.9493,63.8514,63.8922,16496.0
2020-09-18 14:00:00,78.36,78.36,78.12,78.18,27999.0,63.8922,63.8922,63.6965,63.7454,27999.0
2020-09-18 14:05:00,78.19,78.3,78.14,78.16,24035.0,63.7536,63.8433,63.7128,63.7291,24035.0
2020-09-18 14:10:00,78.17,78.25,78.16,78.2,23048.0,63.7373,63.8025,63.7291,63.7617,23048.0
2020-09-18 14:15:00,78.17,78.18,78.0,78.02,36179.0,63.7373,63.7454,63.5987,63.615,36179.0
2020-09-18 14:20:00,78.03,78.2,78.03,78.17,49009.0,63.6231,63.7617,63.6231,63.7373,49009.0
2020-09-18 14:25:00,78.19,78.24,78.12,78.23,25921.0,63.7536,63.7943,63.6965,63.7862,25921.0
2020-09-18 14:30:00,78.22,78.23,78.1,78.19,32590.0,63.778,63.7862,63.6802,63.7536,32590.0
2020-09-18 14:35:00,78.18,78.23,78.09,78.11,25797.0,63.7454,63.7862,63.672,63.6883,25797.0
2020-09-18 14:40:00,78.09,78.12,77.89,77.93,78577.0,63.672,63.6965,63.509,63.5416,78577.0
2020-09-18 14:45:00,77.94,78.05,77.94,77.98,31950.0,63.5497,63.6394,63.5497,63.5823,31950.0
2020-09-18 14:50:00,77.99,78.03,77.86,77.86,49318.0,63.5905,63.6231,63.4845,63.4845,49318.0
2020-09-18 14:55:00,77.86,77.92,77.69,77.77,69330.0,63.4845,63.5334,63.3459,63.4111,69330.0
2020-09-18 15:00:00,77.78,78.0,77.77,77.99,25011.0,63.4193,63.5987,63.4111,63.5905,25011.0
2020-09-18 15:05:00,77.98,77.99,77.87,77.92,26720.0,63.5823,63.5905,63.4927,63.5334,26720.0
2020-09-18 15:10:00,77.91,78.07,77.91,78.05,29187.0,63.5253,63.6557,63.5253,63.6394,29187.0
2020-09-18 15:15:00,78.06,78.11,78.03,78.08,37451.0,63.6476,63.6883,63.6231,63.6639,37451.0
2020-09-18 15:20:00,78.07,78.23,78.05,78.22,36016.0,63.6557,63.7862,63.6394,63.778,36016.0
2020-09-18 15:25:00,78.23,78.31,78.2,78.29,42682.0,63.7862,63.8514,63.7617,63.8351,42682.0
2020-09-18 15:30:00,78.29,78.37,78.12,78.27,67737.0,63.8351,63.9003,63.6965,63.8188,67737.0
2020-09-18 15:35:00,78.28,78.34,78.2,78.32,69391.0,63.827,63.8759,63.7617,63.8596,69391.0
2020-09-18 15:40:00,78.32,78.54,78.31,78.48,86997.0,63.8596,64.0389,63.8514,63.99,86997.0
2020-09-18 15:45:00,78.49,78.61,78.26,78.27,154717.0,63.9982,64.096,63.8106,63.8188,154717.0
2020-09-18 15:50:00,78.29,78.32,78.05,78.13,117528.0,63.8351,63.8596,63.6394,63.7046,117528.0
2020-09-18 15:55:00,78.12,78.12,77.88,77.96,281450.0,63.6965,63.6965,63.5008,63.566,281450.0
2020-09-21 09:30:00,77.72,78.29,77.48,77.67,353251.0,63.3703,63.8351,63.1747,63.3296,353251.0
2020-09-21 09:35:00,77.68,77.86,77.55,77.83,56422.0,63.3377,63.4845,63.2317,63.46,56422.0
2020-09-21 09:40:00,77.84,77.85,77.54,77.56,51537.0,63.4682,63.4763,63.2236,63.2399,51537.0
2020-09-21 09:45:00,77.56,77.66,77.2,77.24,48968.0,63.2399,63.3214,62.9464,62.979,48968.0
2020-09-21 09:50:00,77.22,77.36,77.06,77.25,35364.0,62.9627,63.0768,62.8322,62.9871,35364.0
2020-09-21 09:55:00,77.23,77.62,77.2,77.56,26059.0,62.9708,63.2888,62.9464,63.2399,26059.0
2020-09-21 10:00:00,77.54,77.55,77.23,77.23,44751.0,63.2236,63.2317,62.9708,62.9708,44751.0
2020-09-21 10:05:00,77.25,77.4,77.1,77.32,94520.0,62.9871,63.1094,62.8648,63.0442,94520.0
2020-09-21 10:10:00,77.31,77.43,77.24,77.42,36505.0,63.036,63.1339,62.979,63.1257,36505.0
2020-09-21 10:15:00,77.39,77.41,77.06,77.06,48955.0,63.1013,63.1176,62.8322,62.8322,48955.0
2020-09-21 10:20:00,77.06,77.26,76.87,77.25,46722.0,62.8322,62.9953,62.6773,62.9871,46722.0
2020-09-21 10:25:00,77.25,77.67,77.18,77.66,29170.0,62.9871,63.3296,62.93,63.3214,29170.0
2020-09-21 10:30:00,77.68,77.83,77.61,77.68,29715.0,63.3377,63.46,63.2807,63.3377,29715.0
2020-09-21 10:35:00,77.68,77.87,77.58,77.87,27996.0,63.3377,63.4927,63.2562,63.4927,27996.0
2020-09-21 10:40:00,77.88,78.0,77.78,77.95,29549.0,63.5008,63.5987,63.4193,63.5579,29549.0
2020-09-21 10:45:00,77.95,78.11,77.95,78.04,25212.0,63.5579,63.6883,63.5579,63.6313,25212.0
2020-09-21 10:50:00,78.03,78.09,77.98,78.05,36210.0,63.6231,63.672,63.5823,63.6394,36210.0
2020-09-21 10:55:00,78.03,78.06,77.92,77.92,20435.0,63.6231,63.6476,63.5334,63.5334,20435.0
2020-09-21 11:00:00,77.91,78.06,77.89,78.06,31148.0,63.5253,63.6476,63.509,63.6476,31148.0
2020-09-21 11:05:00,78.07,78.1,77.9,77.98,93887.0,63.6557,63.6802,63.5171,63.5823,93887.0
2020-09-21 11:10:00,77.97,78.05,77.78,77.78,27220.0,63.5742,63.6394,63.4193,63.4193,27220.0
2020-09-21 11:15:00,77.79,77.79,77.54,77.57,22106.0,63.4274,63.4274,63.2236,63.248,22106.0
2020-09-21 11:20:00,77.56,77.59,77.45,77.52,23159.0,63.2399,63.2643,63.1502,63.2073,23159.0
2020-09-21 11:25:00,77.52,77.61,77.49,77.51,30385.0,63.2073,63.2807,63.1828,63.1991,30385.0
2020-09-21 11:30:00,77.5,77.64,77.37,77.48,20477.0,63.191,63.3051,63.085,63.1747,20477.0
2020-09-21 11:35:00,77.5,77.52,77.35,77.43,19253.0,63.191,63.2073,63.0687,63.1339,19253.0
2020-09-21 11:40:00,77.44,77.64,77.39,77.46,32391.0,63.142,63.3051,63.1013,63.1584,32391.0
2020-09-21 11:45:00,77.46,77.65,77.44,77.59,31644.0,63.1584,63.3133,63.142,63.2643,31644.0
2020-09-21 11:50:00,77.6,77.61,77.5,77.5,17031.0,63.2725,63.2807,63.191,63.191,17031.0
2020-09-21 11:55:00,77.5,77.52,77.37,77.38,22393.0,63.191,63.2073,63.085,63.0931,22393.0
2020-09-21 12:00:00,77.38,77.48,77.33,77.43,19067.0,63.0931,63.1747,63.0524,63.1339,19067.0
2020-09-21 12:05:00,77.43,77.49,77.41,77.43,20895.0,63.1339,63.1828,63.1176,63.1339,20895.0
2020-09-21 12:10:00,77.41,77.41,77.33,77.35,16669.0,63.1176,63.1176,63.0524,63.0687,16669.0
2020-09-21 12:15:00,77.35,77.35,77.22,77.23,23299.0,63.0687,63.0687,62.9627,62.9708,23299.0
2020-09-21 12:20:00,77.25,77.29,77.2,77.27,26695.0,62.9871,63.0197,62.9464,63.0034,26695.0
2020-09-21 12:25:00,77.26,77.32,77.18,77.18,24778.0,62.9953,63.0442,62.93,62.93,24778.0
2020-09-21 12:30:00,77.18,77.21,77.09,77.17,19428.0,62.93,62.9545,62.8567,62.9219,19428.0
2020-09-21 12:35:00,77.17,77.29,77.16,77.25,19696.0,62.9219,63.0197,62.9137,62.9871,19696.0
2020-09-21 12:40:00,77.24,77.33,77.2,77.24,22085.0,62.979,63.0524,62.9464,62.979,22085.0
2020-09-21 12:45:00,77.27,77.3,77.15,77.17,16890.0,63.0034,63.0279,62.9056,62.9219,16890.0
2020-09-21 12:50:00,77.17,77.18,77.08,77.1,18332.0,62.9219,62.93,62.8485,62.8648,18332.0
2020-09-21 12:55:00,77.1,77.15,77.05,77.11,17438.0,62.8648,62.9056,62.8241,62.873,17438.0
2020-09-21 13:00:00,77.11,77.12,77.02,77.07,17127.0,62.873,62.8811,62.7996,62.8404,17127.0
2020-09-21 13:05:00,77.07,77.1,77.02,77.09,17278.0,62.8404,62.8648,62.7996,62.8567,17278.0
2020-09-21 13:10:00,77.09,77.15,77.05,77.12,22983.0,62.8567,62.9056,62.8241,62.8811,22983.0
2020-09-21 13:15:00,77.14,77.14,77.01,77.09,14083.0,62.8974,62.8974,62.7914,62.8567,14083.0
2020-09-21 13:20:00,77.12,77.24,77.1,77.22,18326.0,62.8811,62.979,62.8648,62.9627,18326.0
2020-09-21 13:25:00,77.23,77.27,77.22,77.27,11426.0,62.9708,63.0034,62.9627,63.0034,11426.0
2020-09-21 13:30:00,77.26,77.38,77.23,77.36,21339.0,62.9953,63.0931,62.9708,63.0768,21339.0
2020-09-21 13:35:00,77.36,77.39,77.31,77.35,24529.0,63.0768,63.1013,63.036,63.0687,24529.0
2020-09-21 13:40:00,77.36,77.56,77.36,77.51,37393.0,63.0768,63.2399,63.0768,63.1991,37393.0
2020-09-21 13:45:00,77.51,77.65,77.47,77.63,40805.0,63.1991,63.3133,63.1665,63.297,40805.0
2020-09-21 13:50:00,77.63,77.74,77.58,77.72,41768.0,63.297,63.3867,63.2562,63.3703,41768.0
2020-09-21 13:55:00,77.7,77.81,77.6,77.81,38656.0,63.354,63.4437,63.2725,63.4437,38656.0
2020-09-21 14:00:00,77.8,77.8,77.65,77.75,35886.0,63.4356,63.4356,63.3133,63.3948,35886.0
2020-09-21 14:05:00,77.75,77.75,77.66,77.69,40812.0,63.3948,63.3948,63.3214,63.3459,40812.0
2020-09-21 14:10:00,77.7,77.74,77.62,77.65,38910.0,63.354,63.3867,63.2888,63.3133,38910.0
2020-09-21 14:15:00,77.65,77.78,77.64,77.71,47615.0,63.3133,63.4193,63.3051,63.3622,47615.0
2020-09-21 14:20:00,77.72,77.76,77.62,77.63,47469.0,63.3703,63.403,63.2888,63.297,47469.0
2020-09-21 14:25:00,77.63,77.63,77.44,77.45,21991.0,63.297,63.297,63.142,63.1502,21991.0
2020-09-21 14:30:00,77.43,77.44,77.28,77.29,22247.0,63.1339,63.142,63.0116,63.0197,22247.0
2020-09-21 14:35:00,77.29,77.31,77.2,77.26,21842.0,63.0197,63.036,62.9464,62.9953,21842.0
2020-09-21 14:40:00,77.26,77.27,77.17,77.19,21198.0,62.9953,63.0034,62.9219,62.9382,21198.0
2020-09-21 14:45:00,77.2,77.2,77.07,77.11,17103.0,62.9464,62.9464,62.8404,62.873,17103.0
2020-09-21 14:50:00,77.1,77.14,77.06,77.12,22364.0,62.8648,62.8974,62.8322,62.8811,22364.0
2020-09-21 14:55:00,77.12,77.21,77.11,77.2,45138.0,62.8811,62.9545,62.873,62.9464,45138.0
2020-09-21 15:00:00,77.2,77.45,77.2,77.44,40668.0,62.9464,63.1502,62.9464,63.142,40668.0
2020-09-21 15:05:00,77.45,77.5,77.4,77.47,26692.0,63.1502,63.191,63.1094,63.1665,26692.0
2020-09-21 15:10:00,77.49,77.51,77.44,77.5,37416.0,63.1828,63.1991,63.142,63.191,37416.0
2020-09-21 15:15:00,77.5,77.53,77.39,77.47,48978.0,63.191,63.2154,63.1013,63.1665,48978.0
2020-09-21 15:20:00,77.48,77.52,77.48,77.5,80906.0,63.1747,63.2073,63.1747,63.191,80906.0
2020-09-21 15:25:00,77.5,77.61,77.49,77.61,47811.0,63.191,63.2807,63.1828,63.2807,47811.0
2020-09-21 15:30:00,77.62,77.66,77.52,77.57,35893.0,63.2888,63.3214,63.2073,63.248,35893.0
2020-09-21 15:35:00,77.57,77.77,77.56,77.7,41949.0,63.248,63.4111,63.2399,63.354,41949.0
2020-09-21 15:40:00,77.7,77.72,77.59,77.69,47416.0,63.354,63.3703,63.2643,63.3459,47416.0
2020-09-21 15:45:00,77.69,77.74,77.6,77.69,65374.0,63.3459,63.3867,63.2725,63.3459,65374.0
2020-09-21 15:50:00,77.7,77.98,77.7,77.84,68247.0,63.354,63.5823,63.354,63.4682,68247.0
2020-09-21 15:55:00,77.85,78.02,77.85,77.98,136778.0,63.4763,63.615,63.4763,63.5823,136778.0
2020-09-22 09:30:00,78.02,78.41,77.95,78.33,68009.0,63.615,63.933,63.5579,63.8677,68009.0
2020-09-22 09:35:00,78.36,78.72,78.25,78.68,30278.0,63.8922,64.1857,63.8025,64.1531,30278.0
2020-09-22 09:40:00,78.68,78.82,78.62,78.8,22612.0,64.1531,64.2673,64.1042,64.2509,22612.0
2020-09-22 09:45:00,78.83,78.94,78.76,78.77,23989.0,64.2754,64.3651,64.2183,64.2265,23989.0
2020-09-22 09:50:00,78.75,78.75,78.6,78.74,19858.0,64.2102,64.2102,64.0879,64.202,19858.0
2020-09-22 09:55:00,78.73,78.75,78.5,78.5,22064.0,64.1939,64.2102,64.0063,64.0063,22064.0
2020-09-22 10:00:00,78.52,78.76,78.52,78.75,32225.0,64.0226,64.2183,64.0226,64.2102,32225.0
2020-09-22 10:05:00,78.71,78.87,78.7,78.81,91481.0,64.1776,64.308,64.1694,64.2591,91481.0
2020-09-22 10:10:00,78.81,78.81,78.71,78.71,37472.0,64.2591,64.2591,64.1776,64.1776,37472.0
2020-09-22 10:15:00,78.72,79.09,78.71,78.98,29826.0,64.1857,64.4874,64.1776,64.3977,29826.0
2020-09-22 10:20:00,78.98,79.15,78.98,79.1,19531.0,64.3977,64.5363,64.3977,64.4956,19531.0
2020-09-22 10:25:00,79.08,79.08,78.92,79.06,18689.0,64.4792,64.4792,64.3488,64.4629,18689.0
2020-09-22 10:30:00,79.08,79.08,78.87,78.89,25189.0,64.4792,64.4792,64.308,64.3243,25189.0
2020-09-22 10:35:00,78.88,78.95,78.81,78.91,20130.0,64.3162,64.3732,64.2591,64.3406,20130.0
2020-09-22 10:40:00,78.9,78.95,78.85,78.9,27035.0,64.3325,64.3732,64.2917,64.3325,27035.0
2020-09-22 10:45:00,78.89,78.89,78.69,78.72,19401.0,64.3243,64.3243,64.1613,64.1857,19401.0
2020-09-22 10:50:00,78.71,78.71,78.61,78.66,15356.0,64.1776,64.1776,64.096,64.1368,15356.0
2020-09-22 10:55:00,78.67,78.75,78.41,78.44,19106.0,64.1449,64.2102,63.933,63.9574,19106.0
2020-09-22 11:00:00,78.44,78.49,78.22,78.22,14084.0,63.9574,63.9982,63.778,63.778,14084.0
2020-09-22 11:05:00,78.22,78.29,78.14,78.15,31940.0,63.778,63.8351,63.7128,63.721,31940.0
2020-09-22 11:10:00,78.15,78.26,78.08,78.2,19731.0,63.721,63.8106,63.6639,63.7617,19731.0
2020-09-22 11:15:00,78.2,78.2,78.04,78.07,13689.0,63.7617,63.7617,63.6313,63.6557,13689.0
2020-09-22 11:20:00,78.07,78.27,78.05,78.22,12121.0,63.6557,63.8188,63.6394,63.778,12121.0
2020-09-22 11:25:00,78.22,78.34,78.22,78.3,10149.0,63.778,63.8759,63.778,63.8433,10149.0
2020-09-22 11:30:00,78.3,78.3,78.15,78.15,9750.0,63.8433,63.8433,63.721,63.721,9750.0
2020-09-22 11:35:00,78.11,78.2,78.04,78.15,18501.0,63.6883,63.7617,63.6313,63.721,18501.0
2020-09-22 11:40:00,78.16,78.23,78.1,78.19,16395.0,63.7291,63.7862,63.6802,63.7536,16395.0
2020-09-22 11:45:00,78.16,78.16,78.05,78.07,11585.0,63.7291,63.7291,63.6394,63.6557,11585.0
2020-09-22 11:50:00,78.08,78.18,78.08,78.11,37524.0,63.6639,63.7454,63.6639,63.6883,37524.0
2020-09-22 11:55:00,78.11,78.2,78.07,78.2,19093.0,63.6883,63.7617,63.6557,63.7617,19093.0
2020-09-22 12:00:00,78.2,78.2,78.08,78.14,24042.0,63.7617,63.7617,63.6639,63.7128,24042.0
2020-09-22 12:05:00,78.14,78.2,78.08,78.11,27477.0,63.7128,63.7617,63.6639,63.6883,27477.0
2020-09-22 12:10:00,78.12,78.2,78.04,78.2,33129.0,63.6965,63.7617,63.6313,63.7617,33129.0
2020-09-22 12:15:00,78.23,78.25,78.05,78.07,25169.0,63.7862,63.8025,63.6394,63.6557,25169.0
2020-09-22 12:20:00,78.07,78.12,78.05,78.11,26010.0,63.6557,63.6965,63.6394,63.6883,26010.0
2020-09-22 12:25:00,78.09,78.15,78.02,78.11,18759.0,63.672,63.721,63.615,63.6883,18759.0
2020-09-22 12:30:00,78.11,78.2,78.09,78.13,18815.0,63.6883,63.7617,63.672,63.7046,18815.0
2020-09-22 12:35:00,78.1,78.19,78.08,78.19,18081.0,63.6802,63.7536,63.6639,63.7536,18081.0
2020-09-22 12:40:00,78.19,78.19,78.12,78.15,17088.0,63.7536,63.7536,63.6965,63.721,17088.0
2020-09-22 12:45:00,78.16,78.22,78.11,78.12,23962.0,63.7291,63.778,63.6883,63.6965,23962.0
2020-09-22 12:50:00,78.12,78.13,77.97,77.97,22328.0,63.6965,63.7046,63.5742,63.5742,22328.0
2020-09-22 12:55:00,77.96,78.02,77.88,77.98,24525.0,63.566,63.615,63.5008,63.5823,24525.0
2020-09-22 13:00:00,77.98,78.06,77.89,77.92,38947.0,63.5823,63.6476,63.509,63.5334,38947.0
2020-09-22 13:05:00,77.93,77.96,77.87,77.92,45348.0,63.5416,63.566,63.4927,63.5334,45348.0
2020-09-22 13:10:00,77.92,78.02,77.88,77.89,33935.0,63.5334,63.615,63.5008,63.509,33935.0
2020-09-22 13:15:00,77.89,77.96,77.85,77.9,36644.0,63.509,63.566,63.4763,63.5171,36644.0
2020-09-22 13:20:00,77.9,78.09,77.89,78.08,41135.0,63.5171,63.672,63.509,63.6639,41135.0
2020-09-22 13:25:00,78.09,78.1,78.02,78.05,28806.0,63.672,63.6802,63.615,63.6394,28806.0
2020-09-22 13:30:00,78.04,78.21,78.03,78.2,27306.0,63.6313,63.7699,63.6231,63.7617,27306.0
2020-09-22 13:35:00,78.2,78.26,78.17,78.24,29512.0,63.7617,63.8106,63.7373,63.7943,29512.0
2020-09-22 13:40:00,78.25,78.28,78.22,78.23,22419.0,63.8025,63.827,63.778,63.7862,22419.0
2020-09-22 13:45:00,78.23,78.28,78.17,78.27,25180.0,63.7862,63.827,63.7373,63.8188,25180.0
2020-09-22 13:50:00,78.27,78.27,78.15,78.17,34528.0,63.8188,63.8188,63.721,63.7373,34528.0
2020-09-22 13:55:00,78.17,78.2,78.12,78.2,22619.0,63.7373,63.7617,63.6965,63.7617,22619.0
2020-09-22 14:00:00,78.2,78.3,78.2,78.24,44827.0,63.7617,63.8433,63.7617,63.7943,44827.0
2020-09-22 14:05:00,78.24,78.24,78.05,78.08,57460.0,63.7943,63.7943,63.6394,63.6639,57460.0
2020-09-22 14:10:00,78.07,78.07,77.96,77.99,37339.0,63.6557,63.6557,63.566,63.5905,37339.0
2020-09-22 14:15:00,78.0,78.02,77.92,78.02,22679.0,63.5987,63.615,63.5334,63.615,22679.0
2020-09-22 14:20:00,78.01,78.02,77.89,77.94,24786.0,63.6068,63.615,63.509,63.5497,24786.0
2020-09-22 14:25:00,77.94,77.96,77.83,77.83,30595.0,63.5497,63.566,63.46,63.46,30595.0
2020-09-22 14:30:00,77.84,77.85,77.7,77.81,47109.0,63.4682,63.4763,63.354,63.4437,47109.0
2020-09-22 14:35:00,77.81,77.86,77.78,77.81,188271.0,63.4437,63.4845,63.4193,63.4437,188271.0
2020-09-22 14:40:00,77.81,77.94,77.79,77.85,27926.0,63.4437,63.5497,63.4274,63.4763,27926.0
2020-09-22 14:45:00,77.85,77.88,77.59,77.63,69251.0,63.4763,63.5008,63.2643,63.297,69251.0
2020-09-22 14:50:00,77.63,77.77,77.61,77.7,51842.0,63.297,63.4111,63.2807,63.354,51842.0
2020-09-22 14:55:00,77.69,77.69,77.57,77.59,41526.0,63.3459,63.3459,63.248,63.2643,41526.0
2020-09-22 15:00:00,77.6,77.66,77.51,77.51,34645.0,63.2725,63.3214,63.1991,63.1991,34645.0
2020-09-22 15:05:00,77.52,77.64,77.52,77.55,34373.0,63.2073,63.3051,63.2073,63.2317,34373.0
2020-09-22 15:10:00,77.55,77.6,77.43,77.43,176131.0,63.2317,63.2725,63.1339,63.1339,176131.0
2020-09-22 15:15:00,77.42,77.49,77.35,77.39,48914.0,63.1257,63.1828,63.0687,63.1013,48914.0
2020-09-22 15:20:00,77.4,77.52,77.35,77.47,38069.0,63.1094,63.2073,63.0687,63.1665,38069.0
2020-09-22 15:25:00,77.48,77.58,77.46,77.54,49698.0,63.1747,63.2562,63.1584,63.2236,49698.0
2020-09-22 15:30:00,77.54,77.55,77.39,77.4,57517.0,63.2236,63.2317,63.1013,63.1094,57517.0
2020-09-22 15:35:00,77.41,77.5,77.37,77.48,72146.0,63.1176,63.191,63.085,63.1747,72146.0
2020-09-22 15:40:00,77.48,77.57,77.44,77.48,86325.0,63.1747,63.248,63.142,63.1747,86325.0
2020-09-22 15:45:00,77.49,77.56,77.45,77.56,87242.0,63.1828,63.2399,63.1502,63.2399,87242.0
2020-09-22 15:50:00,77.56,77.65,77.32,77.4,128870.0,63.2399,63.3133,63.0442,63.1094,128870.0
2020-09-22 15:55:00,77.4,77.56,77.31,77.54,254857.0,63.1094,63.2399,63.036,63.2236,254857.0
2020-09-23 09:30:00,77.56,77.67,77.39,77.49,88063.0,63.2399,63.3296,63.1013,63.1828,88063.0
2020-09-23 09:35:00,77.5,77.6,77.38,77.48,25343.0,63.191,63.2725,63.0931,63.1747,25343.0
2020-09-23 09:40:00,77.52,77.52,77.03,77.06,25531.0,63.2073,63.2073,62.8077,62.8322,25531.0
2020-09-23 09:45:00,77.08,77.37,77.08,77.33,37486.0,62.8485,63.085,62.8485,63.0524,37486.0
2020-09-23 09:50:00,77.32,77.33,77.16,77.22,21420.0,63.0442,63.0524,62.9137,62.9627,21420.0
2020-09-23 09:55:00,77.21,77.24,77.03,77.09,20547.0,62.9545,62.979,62.8077,62.8567,20547.0
2020-09-23 10:00:00,77.08,77.4,77.05,77.39,25436.0,62.8485,63.1094,62.8241,63.1013,25436.0
2020-09-23 10:05:00,77.38,77.43,77.31,77.4,17747.0,63.0931,63.1339,63.036,63.1094,17747.0
2020-09-23 10:10:00,77.4,77.4,77.22,77.22,24976.0,63.1094,63.1094,62.9627,62.9627,24976.0
2020-09-23 10:15:00,77.24,77.24,77.05,77.11,28322.0,62.979,62.979,62.8241,62.873,28322.0
2020-09-23 10:20:00,77.1,77.11,76.99,77.03,38873.0,62.8648,62.873,62.7751,62.8077,38873.0
2020-09-23 10:25:00,77.02,77.11,76.99,77.1,24146.0,62.7996,62.873,62.7751,62.8648,24146.0
2020-09-23 10:30:00,77.1,77.1,76.98,77.03,27737.0,62.8648,62.8648,62.767,62.8077,27737.0
2020-09-23 10:35:00,77.03,77.03,76.9,77.02,55404.0,62.8077,62.8077,62.7017,62.7996,55404.0
2020-09-23 10:40:00,77.02,77.08,76.99,77.08,33060.0,62.7996,62.8485,62.7751,62.8485,33060.0
2020-09-23 10:45:00,77.07,77.08,76.98,76.99,46914.0,62.8404,62.8485,62.767,62.7751,46914.0
2020-09-23 10:50:00,77.0,77.06,76.96,76.99,75614.0,62.7833,62.8322,62.7507,62.7751,75614.0
2020-09-23 10:55:00,76.98,77.03,76.95,76.99,66615.0,62.767,62.8077,62.7425,62.7751,66615.0
2020-09-23 11:00:00,76.99,77.06,76.96,77.03,75899.0,62.7751,62.8322,62.7507,62.8077,75899.0
2020-09-23 11:05:00,77.03,77.05,76.96,76.96,63016.0,62.8077,62.8241,62.7507,62.7507,63016.0
2020-09-23 11:10:00,76.98,77.1,76.94,77.07,49611.0,62.767,62.8648,62.7344,62.8404,49611.0
2020-09-23 11:15:00,77.08,77.12,76.97,77.04,37635.0,62.8485,62.8811,62.7588,62.8159,37635.0
2020-09-23 11:20:00,77.05,77.06,76.94,76.94,35182.0,62.8241,62.8322,62.7344,62.7344,35182.0
2020-09-23 11:25:00,76.92,76.94,76.81,76.86,47272.0,62.7181,62.7344,62.6284,62.6691,47272.0
2020-09-23 11:30:00,76.87,77.07,76.83,77.04,53041.0,62.6773,62.8404,62.6447,62.8159,53041.0
2020-09-23 11:35:00,77.04,77.13,77.04,77.06,33173.0,62.8159,62.8893,62.8159,62.8322,33173.0
2020-09-23 11:40:00,77.07,77.13,77.04,77.1,16212.0,62.8404,62.8893,62.8159,62.8648,16212.0
2020-09-23 11:45:00,77.1,77.11,76.99,77.01,30444.0,62.8648,62.873,62.7751,62.7914,30444.0
2020-09-23 11:50:00,77.0,77.01,76.93,76.96,36741.0,62.7833,62.7914,62.7262,62.7507,36741.0
2020-09-23 11:55:00,76.96,77.03,76.95,77.0,38022.0,62.7507,62.8077,62.7425,62.7833,38022.0
2020-09-23 12:00:00,76.99,77.08,76.96,76.99,44652.0,62.7751,62.8485,62.7507,62.7751,44652.0
2020-09-23 12:05:00,77.0,77.01,76.86,76.87,51013.0,62.7833,62.7914,62.6691,62.6773,51013.0
2020-09-23 12:10:00,76.88,77.02,76.87,76.99,38136.0,62.6854,62.7996,62.6773,62.7751,38136.0
2020-09-23 12:15:00,76.98,77.02,76.88,76.89,74677.0,62.767,62.7996,62.6854,62.6936,74677.0
2020-09-23 12:20:00,76.88,76.88,76.77,76.87,37901.0,62.6854,62.6854,62.5957,62.6773,37901.0
2020-09-23 12:25:00,76.88,76.93,76.85,76.87,34384.0,62.6854,62.7262,62.661,62.6773,34384.0
2020-09-23 12:30:00,76.87,76.93,76.85,76.92,33637.0,62.6773,62.7262,62.661,62.7181,33637.0
2020-09-23 12:35:00,76.91,77.02,76.91,77.01,29823.0,62.7099,62.7996,62.7099,62.7914,29823.0
2020-09-23 12:40:00,77.01,77.03,76.98,76.99,34858.0,62.7914,62.8077,62.767,62.7751,34858.0
2020-09-23 12:45:00,77.0,77.02,76.98,77.01,70062.0,62.7833,62.7996,62.767,62.7914,70062.0
2020-09-23 12:50:00,77.01,77.04,76.93,76.94,30159.0,62.7914,62.8159,62.7262,62.7344,30159.0
2020-09-23 12:55:00,76.92,76.98,76.78,76.8,22674.0,62.7181,62.767,62.6039,62.6202,22674.0
2020-09-23 13:00:00,76.81,76.95,76.79,76.87,78892.0,62.6284,62.7425,62.6121,62.6773,78892.0
2020-09-23 13:05:00,76.87,76.9,76.83,76.88,32389.0,62.6773,62.7017,62.6447,62.6854,32389.0
2020-09-23 13:10:00,76.87,76.9,76.85,76.88,25641.0,62.6773,62.7017,62.661,62.6854,25641.0
2020-09-23 13:15:00,76.88,76.98,76.87,76.97,48250.0,62.6854,62.767,62.6773,62.7588,48250.0
2020-09-23 13:20:00,76.98,76.98,76.94,76.98,34103.0,62.767,62.767,62.7344,62.767,34103.0
2020-09-23 13:25:00,76.98,77.03,76.87,76.88,32368.0,62.767,62.8077,62.6773,62.6854,32368.0
2020-09-23 13:30:00,76.88,76.88,76.78,76.78,18161.0,62.6854,62.6854,62.6039,62.6039,18161.0
2020-09-23 13:35:00,76.78,76.86,76.74,76.82,33937.0,62.6039,62.6691,62.5713,62.6365,33937.0
2020-09-23 13:40:00,76.82,76.89,76.8,76.81,45065.0,62.6365,62.6936,62.6202,62.6284,45065.0
2020-09-23 13:45:00,76.81,76.9,76.71,76.83,73922.0,62.6284,62.7017,62.5468,62.6447,73922.0
2020-09-23 13:50:00,76.82,76.84,76.69,76.71,41437.0,62.6365,62.6528,62.5305,62.5468,41437.0
2020-09-23 13:55:00,76.71,76.75,76.58,76.64,60254.0,62.5468,62.5794,62.4408,62.4898,60254.0
2020-09-23 14:00:00,76.63,76.7,76.6,76.7,49457.0,62.4816,62.5387,62.4571,62.5387,49457.0
2020-09-23 14:05:00,76.7,76.83,76.7,76.8,46019.0,62.5387,62.6447,62.5387,62.6202,46019.0
2020-09-23 14:10:00,76.78,76.89,76.74,76.89,39341.0,62.6039,62.6936,62.5713,62.6936,39341.0
2020-09-23 14:15:00,76.88,76.88,76.52,76.53,64091.0,62.6854,62.6854,62.3919,62.4001,64091.0
2020-09-23 14:20:00,76.54,76.6,76.43,76.55,41087.0,62.4082,62.4571,62.3185,62.4164,41087.0
2020-09-23 14:25:00,76.55,76.7,76.54,76.58,37979.0,62.4164,62.5387,62.4082,62.4408,37979.0
2020-09-23 14:30:00,76.58,76.67,76.57,76.65,23438.0,62.4408,62.5142,62.4327,62.4979,23438.0
2020-09-23 14:35:00,76.65,76.66,76.52,76.57,45579.0,62.4979,62.5061,62.3919,62.4327,45579.0
2020-09-23 14:40:00,76.57,76.65,76.55,76.65,57534.0,62.4327,62.4979,62.4164,62.4979,57534.0
2020-09-23 14:45:00,76.65,76.68,76.49,76.6,45763.0,62.4979,62.5224,62.3674,62.4571,45763.0
2020-09-23 14:50:00,76.59,76.67,76.53,76.56,51985.0,62.449,62.5142,62.4001,62.4245,51985.0
2020-09-23 14:55:00,76.55,76.55,76.48,76.49,49992.0,62.4164,62.4164,62.3593,62.3674,49992.0
2020-09-23 15:00:00,76.5,76.59,76.38,76.4,36400.0,62.3756,62.449,62.2778,62.2941,36400.0
2020-09-23 15:05:00,76.4,76.47,76.33,76.45,74135.0,62.2941,62.3511,62.237,62.3348,74135.0
2020-09-23 15:10:00,76.45,76.49,76.37,76.37,59568.0,62.3348,62.3674,62.2696,62.2696,59568.0
2020-09-23 15:15:00,76.37,76.38,76.17,76.28,97340.0,62.2696,62.2778,62.1065,62.1962,97340.0
2020-09-23 15:20:00,76.28,76.34,76.22,76.27,51603.0,62.1962,62.2451,62.1473,62.1881,51603.0
2020-09-23 15:25:00,76.27,76.47,76.22,76.46,49120.0,62.1881,62.3511,62.1473,62.343,49120.0
2020-09-23 15:30:00,76.45,76.46,76.33,76.38,93009.0,62.3348,62.343,62.237,62.2778,93009.0
2020-09-23 15:35:00,76.39,76.42,76.32,76.41,43725.0,62.2859,62.3104,62.2288,62.3022,43725.0
2020-09-23 15:40:00,76.4,76.56,76.37,76.53,84613.0,62.2941,62.4245,62.2696,62.4001,84613.0
2020-09-23 15:45:00,76.52,76.53,76.35,76.44,90581.0,62.3919,62.4001,62.2533,62.3267,90581.0
2020-09-23 15:50:00,76.45,76.5,76.41,76.45,142536.0,62.3348,62.3756,62.3022,62.3348,142536.0
2020-09-23 15:55:00,76.45,76.48,76.21,76.27,239000.0,62.3348,62.3593,62.1391,62.1881,239000.0
2020-09-24 09:30:00,76.17,76.32,75.89,75.97,89129.0,62.1065,62.2288,61.8782,61.9435,89129.0
2020-09-24 09:35:00,75.94,75.94,75.62,75.66,39622.0,61.919,61.919,61.6581,61.6907,39622.0
2020-09-24 09:40:00,75.64,75.69,75.35,75.37,32440.0,61.6744,61.7152,61.4379,61.4542,32440.0
2020-09-24 09:45:00,75.37,75.73,75.3,75.66,31323.0,61.4542,61.7478,61.3972,61.6907,31323.0
2020-09-24 09:50:00,75.65,75.87,75.58,75.81,30943.0,61.6825,61.8619,61.6255,61.813,30943.0
2020-09-24 09:55:00,75.8,75.81,75.67,75.71,24205.0,61.8048,61.813,61.6988,61.7315,24205.0
2020-09-24 10:00:00,75.7,75.85,75.54,75.55,44279.0,61.7233,61.8456,61.5928,61.601,44279.0
2020-09-24 10:05:00,75.55,75.83,75.55,75.76,43874.0,61.601,61.8293,61.601,61.7722,43874.0
2020-09-24 10:10:00,75.75,75.86,75.75,75.83,41728.0,61.7641,61.8538,61.7641,61.8293,41728.0
2020-09-24 10:15:00,75.85,75.96,75.76,75.81,23507.0,61.8456,61.9353,61.7722,61.813,23507.0
2020-09-24 10:20:00,75.84,76.02,75.82,75.93,23407.0,61.8375,61.9842,61.8211,61.9108,23407.0
2020-09-24 10:25:00,75.92,75.98,75.76,75.76,14619.0,61.9027,61.9516,61.7722,61.7722,14619.0
2020-09-24 10:30:00,75.75,75.77,75.57,75.62,17627.0,61.7641,61.7804,61.6173,61.6581,17627.0
2020-09-24 10:35:00,75.6,75.63,75.52,75.56,19988.0,61.6418,61.6662,61.5765,61.6092,19988.0
2020-09-24 10:40:00,75.55,75.69,75.51,75.63,17361.0,61.601,61.7152,61.5684,61.6662,17361.0
2020-09-24 10:45:00,75.64,75.81,75.64,75.73,18302.0,61.6744,61.813,61.6744,61.7478,18302.0
2020-09-24 10:50:00,75.73,75.97,75.72,75.95,17093.0,61.7478,61.9435,61.7396,61.9271,17093.0
2020-09-24 10:55:00,75.95,76.0,75.83,75.98,19638.0,61.9271,61.9679,61.8293,61.9516,19638.0
2020-09-24 11:00:00,75.98,76.02,75.91,75.95,30060.0,61.9516,61.9842,61.8945,61.9271,30060.0
2020-09-24 11:05:00,75.94,75.96,75.74,75.93,65702.0,61.919,61.9353,61.7559,61.9108,65702.0
2020-09-24 11:10:00,75.94,75.94,75.75,75.78,11408.0,61.919,61.919,61.7641,61.7885,11408.0
2020-09-24 11:15:00,75.77,75.77,75.62,75.69,15754.0,61.7804,61.7804,61.6581,61.7152,15754.0
2020-09-24 11:20:00,75.71,75.81,75.7,75.75,13423.0,61.7315,61.813,61.7233,61.7641,13423.0
2020-09-24 11:25:00,75.77,75.8,75.72,75.72,15404.0,61.7804,61.8048,61.7396,61.7396,15404.0
2020-09-24 11:30:00,75.73,75.79,75.66,75.72,13626.0,61.7478,61.7967,61.6907,61.7396,13626.0
2020-09-24 11:35:00,75.72,75.93,75.7,75.91,15408.0,61.7396,61.9108,61.7233,61.8945,15408.0
2020-09-24 11:40:00,75.93,76.01,75.9,75.99,12570.0,61.9108,61.9761,61.8864,61.9598,12570.0
2020-09-24 11:45:00,75.99,76.02,75.9,75.9,16736.0,61.9598,61.9842,61.8864,61.8864,16736.0
2020-09-24 11:50:00,75.93,76.18,75.91,76.17,20807.0,61.9108,62.1147,61.8945,62.1065,20807.0
2020-09-24 11:55:00,76.15,76.26,76.08,76.24,23838.0,62.0902,62.1799,62.0331,62.1636,23838.0
2020-09-24 12:00:00,76.26,76.28,76.11,76.15,28031.0,62.1799,62.1962,62.0576,62.0902,28031.0
2020-09-24 12:05:00,76.17,76.24,76.13,76.24,46429.0,62.1065,62.1636,62.0739,62.1636,46429.0
2020-09-24 12:10:00,76.25,76.34,76.23,76.34,16697.0,62.1718,62.2451,62.1555,62.2451,16697.0
2020-09-24 12:15:00,76.33,76.46,76.33,76.42,22035.0,62.237,62.343,62.237,62.3104,22035.0
2020-09-24 12:20:00,76.43,76.54,76.39,76.51,21466.0,62.3185,62.4082,62.2859,62.3838,21466.0
2020-09-24 12:25:00,76.53,76.64,76.51,76.54,14926.0,62.4001,62.4898,62.3838,62.4082,14926.0
2020-09-24 12:30:00,76.56,76.56,76.41,76.43,22217.0,62.4245,62.4245,62.3022,62.3185,22217.0
2020-09-24 12:35:00,76.45,76.47,76.31,76.37,14637.0,62.3348,62.3511,62.2207,62.2696,14637.0
2020-09-24 12:40:00,76.36,76.42,76.36,76.4,13733.0,62.2614,62.3104,62.2614,62.2941,13733.0
2020-09-24 12:45:00,76.41,76.41,76.32,76.34,13624.0,62.3022,62.3022,62.2288,62.2451,13624.0
2020-09-24 12:50:00,76.34,76.42,76.27,76.4,11983.0,62.2451,62.3104,62.1881,62.2941,11983.0
2020-09-24 12:55:00,76.42,76.54,76.37,76.5,31850.0,62.3104,62.4082,62.2696,62.3756,31850.0
2020-09-24 13:00:00,76.49,76.6,76.49,76.59,22951.0,62.3674,62.4571,62.3674,62.449,22951.0
2020-09-24 13:05:00,76.59,76.62,76.53,76.58,14442.0,62.449,62.4734,62.4001,62.4408,14442.0
2020-09-24 13:10:00,76.58,76.72,76.54,76.71,15647.0,62.4408,62.555,62.4082,62.5468,15647.0
2020-09-24 13:15:00,76.74,76.87,76.74,76.81,20649.0,62.5713,62.6773,62.5713,62.6284,20649.0
2020-09-24 13:20:00,76.81,76.93,76.79,76.8,18433.0,62.6284,62.7262,62.6121,62.6202,18433.0
2020-09-24 13:25:00,76.83,76.93,76.83,76.86,21061.0,62.6447,62.7262,62.6447,62.6691,21061.0
2020-09-24 13:30:00,76.87,77.04,76.86,76.97,20020.0,62.6773,62.8159,62.6691,62.7588,20020.0
2020-09-24 13:35:00,76.97,76.97,76.8,76.89,12337.0,62.7588,62.7588,62.6202,62.6936,12337.0
2020-09-24 13:40:00,76.87,76.94,76.79,76.86,15289.0,62.6773,62.7344,62.6121,62.6691,15289.0
2020-09-24 13:45:00,76.86,76.88,76.78,76.78,14216.0,62.6691,62.6854,62.6039,62.6039,14216.0
2020-09-24 13:50:00,76.77,76.9,76.75,76.84,17954.0,62.5957,62.7017,62.5794,62.6528,17954.0
2020-09-24 13:55:00,76.84,76.85,76.63,76.66,21097.0,62.6528,62.661,62.4816,62.5061,21097.0
2020-09-24 14:00:00,76.66,76.7,76.53,76.59,22164.0,62.5061,62.5387,62.4001,62.449,22164.0
2020-09-24 14:05:00,76.58,76.59,76.47,76.56,24652.0,62.4408,62.449,62.3511,62.4245,24652.0
2020-09-24 14:10:00,76.56,76.57,76.39,76.41,20184.0,62.4245,62.4327,62.2859,62.3022,20184.0
2020-09-24 14:15:00,76.42,76.47,76.22,76.24,22805.0,62.3104,62.3511,62.1473,62.1636,22805.0
2020-09-24 14:20:00,76.24,76.26,76.15,76.17,11598.0,62.1636,62.1799,62.0902,62.1065,11598.0
2020-09-24 14:25:00,76.2,76.38,76.18,76.23,19302.0,62.131,62.2778,62.1147,62.1555,19302.0
2020-09-24 14:30:00,76.23,76.3,76.18,76.28,20518.0,62.1555,62.2125,62.1147,62.1962,20518.0
2020-09-24 14:35:00,76.28,76.29,76.12,76.14,24416.0,62.1962,62.2044,62.0658,62.0821,24416.0
2020-09-24 14:40:00,76.16,76.24,76.1,76.17,21494.0,62.0984,62.1636,62.0495,62.1065,21494.0
2020-09-24 14:45:00,76.16,76.19,75.98,75.98,22737.0,62.0984,62.1228,61.9516,61.9516,22737.0
2020-09-24 14:50:00,75.96,76.01,75.9,75.96,24495.0,61.9353,61.9761,61.8864,61.9353,24495.0
2020-09-24 14:55:00,75.98,75.98,75.79,75.84,23206.0,61.9516,61.9516,61.7967,61.8375,23206.0
2020-09-24 15:00:00,75.84,75.92,75.76,75.78,30632.0,61.8375,61.9027,61.7722,61.7885,30632.0
2020-09-24 15:05:00,75.8,75.88,75.78,75.81,27646.0,61.8048,61.8701,61.7885,61.813,27646.0
2020-09-24 15:10:00,75.8,76.02,75.76,76.02,29833.0,61.8048,61.9842,61.7722,61.9842,29833.0
2020-09-24 15:15:00,76.02,76.08,75.96,76.04,48764.0,61.9842,62.0331,61.9353,62.0005,48764.0
2020-09-24 15:20:00,76.03,76.05,75.88,75.89,62794.0,61.9924,62.0087,61.8701,61.8782,62794.0
2020-09-24 15:25:00,75.89,75.99,75.86,75.88,38032.0,61.8782,61.9598,61.8538,61.8701,38032.0
2020-09-24 15:30:00,75.88,75.93,75.79,75.87,43679.0,61.8701,61.9108,61.7967,61.8619,43679.0
2020-09-24 15:35:00,75.86,76.04,75.79,76.04,28213.0,61.8538,62.0005,61.7967,62.0005,28213.0
2020-09-24 15:40:00,76.05,76.2,76.03,76.18,36840.0,62.0087,62.131,61.9924,62.1147,36840.0
2020-09-24 15:45:00,76.19,76.37,76.18,76.26,46646.0,62.1228,62.2696,62.1147,62.1799,46646.0
2020-09-24 15:50:00,76.28,76.35,76.18,76.31,58930.0,62.1962,62.2533,62.1147,62.2207,58930.0
2020-09-24 15:55:00,76.31,76.39,76.1,76.3,196453.0,62.2207,62.2859,62.0495,62.2125,196453.0
2020-09-25 09:30:00,75.75,76.24,75.75,76.24,58143.0,61.7641,62.1636,61.7641,62.1636,58143.0
2020-09-25 09:35:00,76.25,76.44,76.14,76.23,27745.0,62.1718,62.3267,62.0821,62.1555,27745.0
2020-09-25 09:40:00,76.19,76.59,76.19,76.55,25205.0,62.1228,62.449,62.1228,62.4164,25205.0
2020-09-25 09:45:00,76.55,76.7,76.47,76.47,28964.0,62.4164,62.5387,62.3511,62.3511,28964.0
2020-09-25 09:50:00,76.42,76.55,76.35,76.43,25012.0,62.3104,62.4164,62.2533,62.3185,25012.0
2020-09-25 09:55:00,76.41,76.44,76.24,76.26,30874.0,62.3022,62.3267,62.1636,62.1799,30874.0
2020-09-25 10:00:00,76.27,76.44,76.24,76.44,34549.0,62.1881,62.3267,62.1636,62.3267,34549.0
2020-09-25 10:05:00,76.45,76.46,76.28,76.28,12053.0,62.3348,62.343,62.1962,62.1962,12053.0
2020-09-25 10:10:00,76.27,76.28,75.91,75.92,26942.0,62.1881,62.1962,61.8945,61.9027,26942.0
2020-09-25 10:15:00,75.86,76.04,75.85,75.98,19158.0,61.8538,62.0005,61.8456,61.9516,19158.0
2020-09-25 10:20:00,76.03,76.25,76.03,76.14,13499.0,61.9924,62.1718,61.9924,62.0821,13499.0
2020-09-25 10:25:00,76.15,76.31,76.11,76.21,12356.0,62.0902,62.2207,62.0576,62.1391,12356.0
2020-09-25 10:30:00,76.19,76.2,76.03,76.06,12854.0,62.1228,62.131,61.9924,62.0168,12854.0
2020-09-25 10:35:00,76.05,76.3,75.98,76.3,17192.0,62.0087,62.2125,61.9516,62.2125,17192.0
2020-09-25 10:40:00,76.3,76.36,76.18,76.3,19724.0,62.2125,62.2614,62.1147,62.2125,19724.0
2020-09-25 10:45:00,76.25,76.35,76.23,76.24,15426.0,62.1718,62.2533,62.1555,62.1636,15426.0
2020-09-25 10:50:00,76.25,76.37,76.25,76.35,14185.0,62.1718,62.2696,62.1718,62.2533,14185.0
2020-09-25 10:55:00,76.34,76.41,76.29,76.39,26010.0,62.2451,62.3022,62.2044,62.2859,26010.0
2020-09-25 11:00:00,76.39,76.51,76.36,76.5,25290.0,62.2859,62.3838,62.2614,62.3756,25290.0
2020-09-25 11:05:00,76.46,76.47,76.38,76.39,24048.0,62.343,62.3511,62.2778,62.2859,24048.0
2020-09-25 11:10:00,76.37,76.51,76.33,76.33,19168.0,62.2696,62.3838,62.237,62.237,19168.0
2020-09-25 11:15:00,76.33,76.46,76.33,76.35,22875.0,62.237,62.343,62.237,62.2533,22875.0
2020-09-25 11:20:00,76.36,76.36,76.22,76.34,12108.0,62.2614,62.2614,62.1473,62.2451,12108.0
2020-09-25 11:25:00,76.35,76.4,76.28,76.3,15091.0,62.2533,62.2941,62.1962,62.2125,15091.0
2020-09-25 11:30:00,76.33,76.39,76.27,76.37,14228.0,62.237,62.2859,62.1881,62.2696,14228.0
2020-09-25 11:35:00,76.37,76.39,76.29,76.33,13677.0,62.2696,62.2859,62.2044,62.237,13677.0
2020-09-25 11:40:00,76.34,76.4,76.17,76.19,19643.0,62.2451,62.2941,62.1065,62.1228,19643.0
2020-09-25 11:45:00,76.19,76.22,76.13,76.19,122196.0,62.1228,62.1473,62.0739,62.1228,122196.0
2020-09-25 11:50:00,76.22,76.23,76.14,76.19,11646.0,62.1473,62.1555,62.0821,62.1228,11646.0
2020-09-25 11:55:00,76.2,76.27,76.2,76.2,13411.0,62.131,62.1881,62.131,62.131,13411.0
2020-09-25 12:00:00,76.22,76.28,76.21,76.27,10674.0,62.1473,62.1962,62.1391,62.1881,10674.0
2020-09-25 12:05:00,76.26,76.41,76.26,76.39,8718.0,62.1799,62.3022,62.1799,62.2859,8718.0
2020-09-25 12:10:00,76.39,76.45,76.37,76.45,10561.0,62.2859,62.3348,62.2696,62.3348,10561.0
2020-09-25 12:15:00,76.46,76.49,76.43,76.44,15644.0,62.343,62.3674,62.3185,62.3267,15644.0
2020-09-25 12:20:00,76.45,76.45,76.32,76.36,10887.0,62.3348,62.3348,62.2288,62.2614,10887.0
2020-09-25 12:25:00,76.36,76.36,76.29,76.3,16976.0,62.2614,62.2614,62.2044,62.2125,16976.0
2020-09-25 12:30:00,76.3,76.36,76.29,76.36,14108.0,62.2125,62.2614,62.2044,62.2614,14108.0
2020-09-25 12:35:00,76.36,76.51,76.36,76.51,12116.0,62.2614,62.3838,62.2614,62.3838,12116.0
2020-09-25 12:40:00,76.52,76.57,76.5,76.51,16145.0,62.3919,62.4327,62.3756,62.3838,16145.0
2020-09-25 12:45:00,76.51,76.51,76.43,76.43,9738.0,62.3838,62.3838,62.3185,62.3185,9738.0
2020-09-25 12:50:00,76.38,76.52,76.37,76.52,8882.0,62.2778,62.3919,62.2696,62.3919,8882.0
2020-09-25 12:55:00,76.52,76.59,76.49,76.54,10444.0,62.3919,62.449,62.3674,62.4082,10444.0
2020-09-25 13:00:00,76.55,76.59,76.49,76.55,12245.0,62.4164,62.449,62.3674,62.4164,12245.0
2020-09-25 13:05:00,76.53,76.66,76.53,76.57,15347.0,62.4001,62.5061,62.4001,62.4327,15347.0
2020-09-25 13:10:00,76.56,76.63,76.54,76.61,13707.0,62.4245,62.4816,62.4082,62.4653,13707.0
2020-09-25 13:15:00,76.61,76.65,76.6,76.62,15327.0,62.4653,62.4979,62.4571,62.4734,15327.0
2020-09-25 13:20:00,76.62,76.69,76.6,76.63,9290.0,62.4734,62.5305,62.4571,62.4816,9290.0
2020-09-25 13:25:00,76.6,76.61,76.55,76.56,9334.0,62.4571,62.4653,62.4164,62.4245,9334.0
2020-09-25 13:30:00,76.56,76.72,76.55,76.7,10454.0,62.4245,62.555,62.4164,62.5387,10454.0
2020-09-25 13:35:00,76.68,76.72,76.65,76.66,10255.0,62.5224,62.555,62.4979,62.5061,10255.0
2020-09-25 13:40:00,76.67,76.79,76.67,76.78,14579.0,62.5142,62.6121,62.5142,62.6039,14579.0
2020-09-25 13:45:00,76.79,76.86,76.77,76.8,21383.0,62.6121,62.6691,62.5957,62.6202,21383.0
2020-09-25 13:50:00,76.81,76.88,76.78,76.79,15811.0,62.6284,62.6854,62.6039,62.6121,15811.0
2020-09-25 13:55:00,76.79,76.8,76.7,76.71,10651.0,62.6121,62.6202,62.5387,62.5468,10651.0
2020-09-25 14:00:00,76.72,76.79,76.72,76.79,12804.0,62.555,62.6121,62.555,62.6121,12804.0
2020-09-25 14:05:00,76.79,76.79,76.65,76.66,22862.0,62.6121,62.6121,62.4979,62.5061,22862.0
2020-09-25 14:10:00,76.67,76.68,76.55,76.55,15928.0,62.5142,62.5224,62.4164,62.4164,15928.0
2020-09-25 14:15:00,76.55,76.73,76.53,76.73,16938.0,62.4164,62.5631,62.4001,62.5631,16938.0
2020-09-25 14:20:00,76.74,76.86,76.72,76.85,15606.0,62.5713,62.6691,62.555,62.661,15606.0
2020-09-25 14:25:00,76.85,76.85,76.76,76.8,16797.0,62.661,62.661,62.5876,62.6202,16797.0
2020-09-25 14:30:00,76.79,76.84,76.75,76.75,17369.0,62.6121,62.6528,62.5794,62.5794,17369.0
2020-09-25 14:35:00,76.76,76.77,76.72,76.77,39818.0,62.5876,62.5957,62.555,62.5957,39818.0
2020-09-25 14:40:00,76.76,76.85,76.7,76.71,18991.0,62.5876,62.661,62.5387,62.5468,18991.0
2020-09-25 14:45:00,76.72,76.79,76.71,76.78,11484.0,62.555,62.6121,62.5468,62.6039,11484.0
2020-09-25 14:50:00,76.77,76.85,76.71,76.84,15454.0,62.5957,62.661,62.5468,62.6528,15454.0
2020-09-25 14:55:00,76.8,76.86,76.77,76.84,21865.0,62.6202,62.6691,62.5957,62.6528,21865.0
2020-09-25 15:00:00,76.84,76.9,76.84,76.86,16918.0,62.6528,62.7017,62.6528,62.6691,16918.0
2020-09-25 15:05:00,76.86,76.99,76.84,76.99,16655.0,62.6691,62.7751,62.6528,62.7751,16655.0
2020-09-25 15:10:00,76.98,77.05,76.92,76.94,20825.0,62.767,62.8241,62.7181,62.7344,20825.0
2020-09-25 15:15:00,76.94,77.03,76.92,77.02,23931.0,62.7344,62.8077,62.7181,62.7996,23931.0
2020-09-25 15:20:00,77.02,77.09,76.98,77.06,19395.0,62.7996,62.8567,62.767,62.8322,19395.0
2020-09-25 15:25:00,77.05,77.11,77.0,77.06,22983.0,62.8241,62.873,62.7833,62.8322,22983.0
2020-09-25 15:30:00,77.06,77.06,76.75,76.75,31303.0,62.8322,62.8322,62.5794,62.5794,31303.0
2020-09-25 15:35:00,76.76,76.89,76.74,76.78,23599.0,62.5876,62.6936,62.5713,62.6039,23599.0
2020-09-25 15:40:00,76.77,76.82,76.71,76.78,29026.0,62.5957,62.6365,62.5468,62.6039,29026.0
2020-09-25 15:45:00,76.78,76.95,76.75,76.94,33067.0,62.6039,62.7425,62.5794,62.7344,33067.0
2020-09-25 15:50:00,76.93,76.95,76.83,76.94,42626.0,62.7262,62.7425,62.6447,62.7344,42626.0
2020-09-25 15:55:00,76.94,77.08,76.91,77.05,158458.0,62.7344,62.8485,62.7099,62.8241,158458.0
2020-09-28 09:30:00,77.18,77.5,77.11,77.21,105015.0,62.93,63.191,62.873,62.9545,105015.0
2020-09-28 09:35:00,77.26,77.39,77.11,77.32,40226.0,62.9953,63.1013,62.873,63.0442,40226.0
2020-09-28 09:40:00,77.33,77.57,77.27,77.57,29915.0,63.0524,63.248,63.0034,63.248,29915.0
2020-09-28 09:45:00,77.58,77.78,77.52,77.75,20166.0,63.2562,63.4193,63.2073,63.3948,20166.0
2020-09-28 09:50:00,77.74,77.82,77.55,77.58,21830.0,63.3867,63.4519,63.2317,63.2562,21830.0
2020-09-28 09:55:00,77.55,77.57,77.35,77.44,20147.0,63.2317,63.248,63.0687,63.142,20147.0
2020-09-28 10:00:00,77.45,77.48,77.31,77.32,20097.0,63.1502,63.1747,63.036,63.0442,20097.0
2020-09-28 10:05:00,77.33,77.46,77.29,77.37,19978.0,63.0524,63.1584,63.0197,63.085,19978.0
2020-09-28 10:10:00,77.38,77.54,77.31,77.5,27820.0,63.0931,63.2236,63.036,63.191,27820.0
2020-09-28 10:15:00,77.49,77.7,77.49,77.64,18602.0,63.1828,63.354,63.1828,63.3051,18602.0
2020-09-28 10:20:00,77.67,78.04,77.66,78.02,21867.0,63.3296,63.6313,63.3214,63.615,21867.0
2020-09-28 10:25:00,78.05,78.15,77.97,77.98,16611.0,63.6394,63.721,63.5742,63.5823,16611.0
2020-09-28 10:30:00,77.99,78.13,77.99,78.06,11421.0,63.5905,63.7046,63.5905,63.6476,11421.0
2020-09-28 10:35:00,78.07,78.11,77.88,77.89,11578.0,63.6557,63.6883,63.5008,63.509,11578.0
2020-09-28 10:40:00,77.89,78.0,77.89,77.94,23486.0,63.509,63.5987,63.509,63.5497,23486.0
2020-09-28 10:45:00,77.95,77.95,77.76,77.76,12686.0,63.5579,63.5579,63.403,63.403,12686.0
2020-09-28 10:50:00,77.8,77.88,77.72,77.85,17770.0,63.4356,63.5008,63.3703,63.4763,17770.0
2020-09-28 10:55:00,77.89,78.03,77.89,78.03,6448.0,63.509,63.6231,63.509,63.6231,6448.0
2020-09-28 11:00:00,78.07,78.12,78.0,78.03,11739.0,63.6557,63.6965,63.5987,63.6231,11739.0
2020-09-28 11:05:00,78.04,78.04,77.91,78.01,11506.0,63.6313,63.6313,63.5253,63.6068,11506.0
2020-09-28 11:10:00,78.0,78.11,77.98,77.98,15805.0,63.5987,63.6883,63.5823,63.5823,15805.0
2020-09-28 11:15:00,77.99,77.99,77.84,77.89,16091.0,63.5905,63.5905,63.4682,63.509,16091.0
2020-09-28 11:20:00,77.89,77.98,77.84,77.95,13106.0,63.509,63.5823,63.4682,63.5579,13106.0
2020-09-28 11:25:00,77.95,77.99,77.89,77.98,12774.0,63.5579,63.5905,63.509,63.5823,12774.0
2020-09-28 11:30:00,77.98,78.18,77.97,78.13,15756.0,63.5823,63.7454,63.5742,63.7046,15756.0
2020-09-28 11:35:00,78.13,78.23,78.12,78.18,13209.0,63.7046,63.7862,63.6965,63.7454,13209.0
2020-09-28 11:40:00,78.17,78.24,78.12,78.2,12189.0,63.7373,63.7943,63.6965,63.7617,12189.0
2020-09-28 11:45:00,78.2,78.26,78.16,78.26,10680.0,63.7617,63.8106,63.7291,63.8106,10680.0
2020-09-28 11:50:00,78.24,78.25,78.16,78.25,10070.0,63.7943,63.8025,63.7291,63.8025,10070.0
2020-09-28 11:55:00,78.26,78.33,78.25,78.33,13081.0,63.8106,63.8677,63.8025,63.8677,13081.0
2020-09-28 12:00:00,78.31,78.31,78.16,78.17,9258.0,63.8514,63.8514,63.7291,63.7373,9258.0
2020-09-28 12:05:00,78.17,78.18,78.1,78.14,15132.0,63.7373,63.7454,63.6802,63.7128,15132.0
2020-09-28 12:10:00,78.13,78.17,78.1,78.17,8142.0,63.7046,63.7373,63.6802,63.7373,8142.0
2020-09-28 12:15:00,78.17,78.19,78.11,78.12,10729.0,63.7373,63.7536,63.6883,63.6965,10729.0
2020-09-28 12:20:00,78.14,78.23,78.14,78.16,12722.0,63.7128,63.7862,63.7128,63.7291,12722.0
2020-09-28 12:25:00,78.15,78.18,78.04,78.09,6286.0,63.721,63.7454,63.6313,63.672,6286.0
2020-09-28 12:30:00,78.08,78.09,78.01,78.06,8881.0,63.6639,63.672,63.6068,63.6476,8881.0
2020-09-28 12:35:00,78.06,78.1,78.03,78.04,9960.0,63.6476,63.6802,63.6231,63.6313,9960.0
2020-09-28 12:40:00,78.06,78.18,78.06,78.17,11195.0,63.6476,63.7454,63.6476,63.7373,11195.0
2020-09-28 12:45:00,78.19,78.19,78.07,78.1,9112.0,63.7536,63.7536,63.6557,63.6802,9112.0
2020-09-28 12:50:00,78.1,78.25,78.1,78.25,9503.0,63.6802,63.8025,63.6802,63.8025,9503.0
2020-09-28 12:55:00,78.24,78.36,78.24,78.33,13484.0,63.7943,63.8922,63.7943,63.8677,13484.0
2020-09-28 13:00:00,78.33,78.36,78.31,78.36,12653.0,63.8677,63.8922,63.8514,63.8922,12653.0
2020-09-28 13:05:00,78.37,78.39,78.3,78.35,13158.0,63.9003,63.9166,63.8433,63.884,13158.0
2020-09-28 13:10:00,78.36,78.42,78.31,78.31,8181.0,63.8922,63.9411,63.8514,63.8514,8181.0
2020-09-28 13:15:00,78.31,78.35,78.27,78.29,12867.0,63.8514,63.884,63.8188,63.8351,12867.0
2020-09-28 13:20:00,78.29,78.32,78.24,78.28,9444.0,63.8351,63.8596,63.7943,63.827,9444.0
2020-09-28 13:25:00,78.28,78.28,78.16,78.22,9045.0,63.827,63.827,63.7291,63.778,9045.0
2020-09-28 13:30:00,78.23,78.4,78.23,78.37,14983.0,63.7862,63.9248,63.7862,63.9003,14983.0
2020-09-28 13:35:00,78.38,78.41,78.36,78.4,9034.0,63.9085,63.933,63.8922,63.9248,9034.0
2020-09-28 13:40:00,78.39,78.4,78.22,78.31,18447.0,63.9166,63.9248,63.778,63.8514,18447.0
2020-09-28 13:45:00,78.32,78.33,78.29,78.3,9254.0,63.8596,63.8677,63.8351,63.8433,9254.0
2020-09-28 13:50:00,78.3,78.33,78.25,78.29,20512.0,63.8433,63.8677,63.8025,63.8351,20512.0
2020-09-28 13:55:00,78.29,78.4,78.29,78.33,20426.0,63.8351,63.9248,63.8351,63.8677,20426.0
2020-09-28 14:00:00,78.33,78.33,78.19,78.19,9318.0,63.8677,63.8677,63.7536,63.7536,9318.0
2020-09-28 14:05:00,78.2,78.23,78.14,78.2,7735.0,63.7617,63.7862,63.7128,63.7617,7735.0
2020-09-28 14:10:00,78.2,78.26,78.15,78.15,13476.0,63.7617,63.8106,63.721,63.721,13476.0
2020-09-28 14:15:00,78.15,78.19,78.11,78.12,10301.0,63.721,63.7536,63.6883,63.6965,10301.0
2020-09-28 14:20:00,78.13,78.15,78.04,78.1,14412.0,63.7046,63.721,63.6313,63.6802,14412.0
2020-09-28 14:25:00,78.11,78.15,78.08,78.08,12575.0,63.6883,63.721,63.6639,63.6639,12575.0
2020-09-28 14:30:00,78.08,78.13,78.07,78.08,8026.0,63.6639,63.7046,63.6557,63.6639,8026.0
2020-09-28 14:35:00,78.08,78.12,78.03,78.04,13438.0,63.6639,63.6965,63.6231,63.6313,13438.0
2020-09-28 14:40:00,78.03,78.09,78.01,78.02,11102.0,63.6231,63.672,63.6068,63.615,11102.0
2020-09-28 14:45:00,78.02,78.03,77.92,77.95,11140.0,63.615,63.6231,63.5334,63.5579,11140.0
2020-09-28 14:50:00,77.96,77.99,77.92,77.92,9523.0,63.566,63.5905,63.5334,63.5334,9523.0
2020-09-28 14:55:00,77.92,77.98,77.92,77.98,13215.0,63.5334,63.5823,63.5334,63.5823,13215.0
2020-09-28 15:00:00,78.0,78.0,77.78,77.81,21362.0,63.5987,63.5987,63.4193,63.4437,21362.0
2020-09-28 15:05:00,77.8,77.85,77.67,77.68,19762.0,63.4356,63.4763,63.3296,63.3377,19762.0
2020-09-28 15:10:00,77.69,77.77,77.65,77.77,25556.0,63.3459,63.4111,63.3133,63.4111,25556.0
2020-09-28 15:15:00,77.77,77.81,77.68,77.72,25313.0,63.4111,63.4437,63.3377,63.3703,25313.0
2020-09-28 15:20:00,77.72,77.76,77.67,77.68,18973.0,63.3703,63.403,63.3296,63.3377,18973.0
2020-09-28 15:25:00,77.68,77.73,77.61,77.65,40615.0,63.3377,63.3785,63.2807,63.3133,40615.0
2020-09-28 15:30:00,77.65,77.66,77.41,77.41,49010.0,63.3133,63.3214,63.1176,63.1176,49010.0
2020-09-28 15:35:00,77.42,77.51,77.4,77.45,52352.0,63.1257,63.1991,63.1094,63.1502,52352.0
2020-09-28 15:40:00,77.44,77.49,77.42,77.43,48789.0,63.142,63.1828,63.1257,63.1339,48789.0
2020-09-28 15:45:00,77.43,77.43,77.18,77.22,65283.0,63.1339,63.1339,62.93,62.9627,65283.0
2020-09-28 15:50:00,77.21,77.29,77.14,77.17,88612.0,62.9545,63.0197,62.8974,62.9219,88612.0
2020-09-28 15:55:00,77.18,77.25,77.06,77.25,257264.0,62.93,62.9871,62.8322,62.9871,257264.0
2020-09-29 09:30:00,78.37,78.89,77.53,78.82,132285.0,63.9003,64.3243,63.2154,64.2673,132285.0
2020-09-29 09:35:00,78.82,78.9,78.65,78.86,46770.0,64.2673,64.3325,64.1286,64.2999,46770.0
2020-09-29 09:40:00,78.84,78.9,78.72,78.74,34509.0,64.2836,64.3325,64.1857,64.202,34509.0
2020-09-29 09:45:00,78.76,78.77,78.43,78.43,37716.0,64.2183,64.2265,63.9493,63.9493,37716.0
2020-09-29 09:50:00,78.45,78.46,78.27,78.28,22253.0,63.9656,63.9737,63.8188,63.827,22253.0
2020-09-29 09:55:00,78.28,78.43,78.24,78.42,21207.0,63.827,63.9493,63.7943,63.9411,21207.0
2020-09-29 10:00:00,78.42,78.42,78.25,78.37,18251.0,63.9411,63.9411,63.8025,63.9003,18251.0
2020-09-29 10:05:00,78.37,78.39,78.12,78.15,18083.0,63.9003,63.9166,63.6965,63.721,18083.0
2020-09-29 10:10:00,78.17,78.4,78.17,78.39,22272.0,63.7373,63.9248,63.7373,63.9166,22272.0
2020-09-29 10:15:00,78.38,78.47,78.26,78.38,15385.0,63.9085,63.9819,63.8106,63.9085,15385.0
2020-09-29 10:20:00,78.34,78.41,78.29,78.41,19696.0,63.8759,63.933,63.8351,63.933,19696.0
2020-09-29 10:25:00,78.41,78.56,78.41,78.53,18646.0,63.933,64.0553,63.933,64.0308,18646.0
2020-09-29 10:30:00,78.53,78.63,78.51,78.59,24705.0,64.0308,64.1123,64.0145,64.0797,24705.0
2020-09-29 10:35:00,78.6,78.61,78.44,78.47,27253.0,64.0879,64.096,63.9574,63.9819,27253.0
2020-09-29 10:40:00,78.45,78.51,78.4,78.49,21434.0,63.9656,64.0145,63.9248,63.9982,21434.0
2020-09-29 10:45:00,78.49,78.49,78.31,78.33,28972.0,63.9982,63.9982,63.8514,63.8677,28972.0
2020-09-29 10:50:00,78.31,78.36,78.11,78.2,33539.0,63.8514,63.8922,63.6883,63.7617,33539.0
2020-09-29 10:55:00,78.2,78.2,78.03,78.08,19082.0,63.7617,63.7617,63.6231,63.6639,19082.0
2020-09-29 11:00:00,78.09,78.12,77.91,77.97,20893.0,63.672,63.6965,63.5253,63.5742,20893.0
2020-09-29 11:05:00,77.98,77.99,77.84,77.87,19298.0,63.5823,63.5905,63.4682,63.4927,19298.0
2020-09-29 11:10:00,77.86,77.92,77.81,77.82,16040.0,63.4845,63.5334,63.4437,63.4519,16040.0
2020-09-29 11:15:00,77.83,77.91,77.82,77.83,22416.0,63.46,63.5253,63.4519,63.46,22416.0
2020-09-29 11:20:00,77.84,77.88,77.72,77.76,23039.0,63.4682,63.5008,63.3703,63.403,23039.0
2020-09-29 11:25:00,77.77,77.77,77.65,77.69,15976.0,63.4111,63.4111,63.3133,63.3459,15976.0
2020-09-29 11:30:00,77.7,77.83,77.7,77.83,11624.0,63.354,63.46,63.354,63.46,11624.0
2020-09-29 11:35:00,77.84,77.97,77.81,77.93,15874.0,63.4682,63.5742,63.4437,63.5416,15874.0
2020-09-29 11:40:00,77.95,77.97,77.69,77.74,17256.0,63.5579,63.5742,63.3459,63.3867,17256.0
2020-09-29 11:45:00,77.72,77.73,77.57,77.61,20541.0,63.3703,63.3785,63.248,63.2807,20541.0
2020-09-29 11:50:00,77.66,77.77,77.62,77.75,12930.0,63.3214,63.4111,63.2888,63.3948,12930.0
2020-09-29 11:55:00,77.75,77.78,77.64,77.64,7985.0,63.3948,63.4193,63.3051,63.3051,7985.0
2020-09-29 12:00:00,77.66,77.68,77.49,77.52,20523.0,63.3214,63.3377,63.1828,63.2073,20523.0
2020-09-29 12:05:00,77.53,77.64,77.53,77.62,17135.0,63.2154,63.3051,63.2154,63.2888,17135.0
2020-09-29 12:10:00,77.62,77.68,77.58,77.65,84917.0,63.2888,63.3377,63.2562,63.3133,84917.0
2020-09-29 12:15:00,77.66,77.73,77.62,77.67,11613.0,63.3214,63.3785,63.2888,63.3296,11613.0
2020-09-29 12:20:00,77.68,77.7,77.56,77.57,19164.0,63.3377,63.354,63.2399,63.248,19164.0
2020-09-29 12:25:00,77.58,77.69,77.58,77.69,20327.0,63.2562,63.3459,63.2562,63.3459,20327.0
2020-09-29 12:30:00,77.69,77.69,77.55,77.65,12316.0,63.3459,63.3459,63.2317,63.3133,12316.0
2020-09-29 12:35:00,77.64,77.71,77.62,77.62,11339.0,63.3051,63.3622,63.2888,63.2888,11339.0
2020-09-29 12:40:00,77.61,77.75,77.61,77.75,14431.0,63.2807,63.3948,63.2807,63.3948,14431.0
2020-09-29 12:45:00,77.76,77.84,77.73,77.82,12636.0,63.403,63.4682,63.3785,63.4519,12636.0
2020-09-29 12:50:00,77.79,77.85,77.77,77.81,9512.0,63.4274,63.4763,63.4111,63.4437,9512.0
2020-09-29 12:55:00,77.82,77.88,77.77,77.82,10313.0,63.4519,63.5008,63.4111,63.4519,10313.0
2020-09-29 13:00:00,77.82,77.94,77.82,77.93,14973.0,63.4519,63.5497,63.4519,63.5416,14973.0
2020-09-29 13:05:00,77.94,77.97,77.85,77.91,15558.0,63.5497,63.5742,63.4763,63.5253,15558.0
2020-09-29 13:10:00,77.92,77.96,77.88,77.9,22186.0,63.5334,63.566,63.5008,63.5171,22186.0
2020-09-29 13:15:00,77.9,77.99,77.87,77.97,10170.0,63.5171,63.5905,63.4927,63.5742,10170.0
2020-09-29 13:20:00,77.98,78.01,77.95,77.99,15143.0,63.5823,63.6068,63.5579,63.5905,15143.0
2020-09-29 13:25:00,77.99,78.08,77.98,78.07,10761.0,63.5905,63.6639,63.5823,63.6557,10761.0
2020-09-29 13:30:00,78.06,78.1,78.04,78.07,9842.0,63.6476,63.6802,63.6313,63.6557,9842.0
2020-09-29 13:35:00,78.07,78.13,78.06,78.07,18206.0,63.6557,63.7046,63.6476,63.6557,18206.0
2020-09-29 13:40:00,78.09,78.16,78.09,78.16,8740.0,63.672,63.7291,63.672,63.7291,8740.0
2020-09-29 13:45:00,78.16,78.2,78.14,78.18,13298.0,63.7291,63.7617,63.7128,63.7454,13298.0
2020-09-29 13:50:00,78.2,78.37,78.19,78.37,24213.0,63.7617,63.9003,63.7536,63.9003,24213.0
2020-09-29 13:55:00,78.37,78.37,78.28,78.34,15969.0,63.9003,63.9003,63.827,63.8759,15969.0
2020-09-29 14:00:00,78.34,78.38,78.2,78.24,40434.0,63.8759,63.9085,63.7617,63.7943,40434.0
2020-09-29 14:05:00,78.23,78.25,78.13,78.15,16018.0,63.7862,63.8025,63.7046,63.721,16018.0
2020-09-29 14:10:00,78.13,78.22,78.13,78.22,16080.0,63.7046,63.778,63.7046,63.778,16080.0
2020-09-29 14:15:00,78.22,78.37,78.21,78.37,26112.0,63.778,63.9003,63.7699,63.9003,26112.0
2020-09-29 14:20:00,78.37,78.38,78.33,78.35,15169.0,63.9003,63.9085,63.8677,63.884,15169.0
2020-09-29 14:25:00,78.34,78.47,78.34,78.47,17119.0,63.8759,63.9819,63.8759,63.9819,17119.0
2020-09-29 14:30:00,78.46,78.52,78.43,78.49,22168.0,63.9737,64.0226,63.9493,63.9982,22168.0
2020-09-29 14:35:00,78.47,78.55,78.44,78.55,21941.0,63.9819,64.0471,63.9574,64.0471,21941.0
2020-09-29 14:40:00,78.55,78.58,78.5,78.5,65659.0,64.0471,64.0716,64.0063,64.0063,65659.0
2020-09-29 14:45:00,78.51,78.52,78.44,78.52,18698.0,64.0145,64.0226,63.9574,64.0226,18698.0
2020-09-29 14:50:00,78.52,78.59,78.51,78.53,55679.0,64.0226,64.0797,64.0145,64.0308,55679.0
2020-09-29 14:55:00,78.55,78.62,78.5,78.6,40978.0,64.0471,64.1042,64.0063,64.0879,40978.0
2020-09-29 15:00:00,78.62,78.63,78.52,78.61,91420.0,64.1042,64.1123,64.0226,64.096,91420.0
2020-09-29 15:05:00,78.62,78.62,78.55,78.58,27428.0,64.1042,64.1042,64.0471,64.0716,27428.0
2020-09-29 15:10:00,78.58,78.6,78.52,78.55,28390.0,64.0716,64.0879,64.0226,64.0471,28390.0
2020-09-29 15:15:00,78.55,78.57,78.32,78.33,129104.0,64.0471,64.0634,63.8596,63.8677,129104.0
2020-09-29 15:20:00,78.34,78.49,78.3,78.47,54212.0,63.8759,63.9982,63.8433,63.9819,54212.0
2020-09-29 15:25:00,78.47,78.49,78.38,78.46,31060.0,63.9819,63.9982,63.9085,63.9737,31060.0
2020-09-29 15:30:00,78.46,78.58,78.45,78.55,34581.0,63.9737,64.0716,63.9656,64.0471,34581.0
2020-09-29 15:35:00,78.54,78.55,78.41,78.49,44181.0,64.0389,64.0471,63.933,63.9982,44181.0
2020-09-29 15:40:00,78.49,78.5,78.39,78.39,92908.0,63.9982,64.0063,63.9166,63.9166,92908.0
2020-09-29 15:45:00,78.4,78.51,78.38,78.41,55711.0,63.9248,64.0145,63.9085,63.933,55711.0
2020-09-29 15:50:00,78.41,78.45,78.14,78.14,84807.0,63.933,63.9656,63.7128,63.7128,84807.0
2020-09-29 15:55:00,78.14,78.14,77.86,77.88,233816.0,63.7128,63.7128,63.4845,63.5008,233816.0
2020-09-30 09:30:00,78.4,78.68,78.17,78.61,50468.0,63.9248,64.1531,63.7373,64.096,50468.0
2020-09-30 09:35:00,78.58,78.62,78.13,78.25,19278.0,64.0716,64.1042,63.7046,63.8025,19278.0
2020-09-30 09:40:00,78.25,78.59,78.21,78.57,20997.0,63.8025,64.0797,63.7699,64.0634,20997.0
2020-09-30 09:45:00,78.59,78.99,78.54,78.94,78946.0,64.0797,64.4059,64.0389,64.3651,78946.0
2020-09-30 09:50:00,78.9,78.92,78.46,78.48,19405.0,64.3325,64.3488,63.9737,63.99,19405.0
2020-09-30 09:55:00,78.5,78.53,78.41,78.5,9941.0,64.0063,64.0308,63.933,64.0063,9941.0
2020-09-30 10:00:00,78.46,78.7,78.38,78.7,28688.0,63.9737,64.1694,63.9085,64.1694,28688.0
2020-09-30 10:05:00,78.67,78.7,78.51,78.51,13140.0,64.1449,64.1694,64.0145,64.0145,13140.0
2020-09-30 10:10:00,78.51,78.58,78.39,78.57,11068.0,64.0145,64.0716,63.9166,64.0634,11068.0
2020-09-30 10:15:00,78.6,78.77,78.6,78.7,21736.0,64.0879,64.2265,64.0879,64.1694,21736.0
2020-09-30 10:20:00,78.69,78.73,78.57,78.57,37953.0,64.1613,64.1939,64.0634,64.0634,37953.0
2020-09-30 10:25:00,78.56,78.58,78.42,78.48,24680.0,64.0553,64.0716,63.9411,63.99,24680.0
2020-09-30 10:30:00,78.51,78.52,78.38,78.38,18540.0,64.0145,64.0226,63.9085,63.9085,18540.0
2020-09-30 10:35:00,78.38,78.42,78.26,78.35,13718.0,63.9085,63.9411,63.8106,63.884,13718.0
2020-09-30 10:40:00,78.37,78.49,78.25,78.31,26513.0,63.9003,63.9982,63.8025,63.8514,26513.0
2020-09-30 10:45:00,78.33,78.51,78.32,78.42,16318.0,63.8677,64.0145,63.8596,63.9411,16318.0
2020-09-30 10:50:00,78.46,78.61,78.39,78.54,21174.0,63.9737,64.096,63.9166,64.0389,21174.0
2020-09-30 10:55:00,78.55,78.55,78.38,78.38,7199.0,64.0471,64.0471,63.9085,63.9085,7199.0
2020-09-30 11:00:00,78.38,78.47,78.35,78.46,9419.0,63.9085,63.9819,63.884,63.9737,9419.0
2020-09-30 11:05:00,78.47,78.62,78.45,78.62,15787.0,63.9819,64.1042,63.9656,64.1042,15787.0
2020-09-30 11:10:00,78.64,79.01,78.64,78.96,46037.0,64.1205,64.4222,64.1205,64.3814,46037.0
2020-09-30 11:15:00,78.98,79.03,78.87,78.9,25539.0,64.3977,64.4385,64.308,64.3325,25539.0
2020-09-30 11:20:00,78.91,79.1,78.91,79.09,20324.0,64.3406,64.4956,64.3406,64.4874,20324.0
2020-09-30 11:25:00,79.14,79.22,79.01,79.03,20446.0,64.5282,64.5934,64.4222,64.4385,20446.0
2020-09-30 11:30:00,79.02,79.06,78.77,78.78,15964.0,64.4303,64.4629,64.2265,64.2346,15964.0
2020-09-30 11:35:00,78.78,78.82,78.64,78.69,14933.0,64.2346,64.2673,64.1205,64.1613,14933.0
2020-09-30 11:40:00,78.71,78.8,78.67,78.73,10737.0,64.1776,64.2509,64.1449,64.1939,10737.0
2020-09-30 11:45:00,78.72,78.78,78.7,78.77,12741.0,64.1857,64.2346,64.1694,64.2265,12741.0
2020-09-30 11:50:00,78.77,78.87,78.64,78.72,17586.0,64.2265,64.308,64.1205,64.1857,17586.0
2020-09-30 11:55:00,78.71,78.74,78.62,78.66,10389.0,64.1776,64.202,64.1042,64.1368,10389.0
2020-09-30 12:00:00,78.65,78.71,78.62,78.68,24115.0,64.1286,64.1776,64.1042,64.1531,24115.0
2020-09-30 12:05:00,78.67,78.67,78.56,78.59,9757.0,64.1449,64.1449,64.0553,64.0797,9757.0
2020-09-30 12:10:00,78.59,78.6,78.49,78.56,9946.0,64.0797,64.0879,63.9982,64.0553,9946.0
2020-09-30 12:15:00,78.56,78.61,78.56,78.56,7791.0,64.0553,64.096,64.0553,64.0553,7791.0
2020-09-30 12:20:00,78.58,78.81,78.58,78.8,14562.0,64.0716,64.2591,64.0716,64.2509,14562.0
2020-09-30 12:25:00,78.79,78.84,78.75,78.78,9768.0,64.2428,64.2836,64.2102,64.2346,9768.0
2020-09-30 12:30:00,78.79,78.82,78.7,78.78,8418.0,64.2428,64.2673,64.1694,64.2346,8418.0
2020-09-30 12:35:00,78.77,78.79,78.69,78.79,6766.0,64.2265,64.2428,64.1613,64.2428,6766.0
2020-09-30 12:40:00,78.78,78.81,78.73,78.74,7243.0,64.2346,64.2591,64.1939,64.202,7243.0
2020-09-30 12:45:00,78.73,78.75,78.67,78.67,5609.0,64.1939,64.2102,64.1449,64.1449,5609.0
2020-09-30 12:50:00,78.67,78.71,78.64,78.65,6247.0,64.1449,64.1776,64.1205,64.1286,6247.0
2020-09-30 12:55:00,78.65,78.7,78.62,78.68,6757.0,64.1286,64.1694,64.1042,64.1531,6757.0
2020-09-30 13:00:00,78.67,78.71,78.58,78.67,9662.0,64.1449,64.1776,64.0716,64.1449,9662.0
2020-09-30 13:05:00,78.66,78.7,78.56,78.58,8272.0,64.1368,64.1694,64.0553,64.0716,8272.0
2020-09-30 13:10:00,78.57,78.71,78.54,78.66,10134.0,64.0634,64.1776,64.0389,64.1368,10134.0
2020-09-30 13:15:00,78.66,78.69,78.6,78.62,5183.0,64.1368,64.1613,64.0879,64.1042,5183.0
2020-09-30 13:20:00,78.62,78.74,78.59,78.72,20551.0,64.1042,64.202,64.0797,64.1857,20551.0
2020-09-30 13:25:00,78.72,78.78,78.71,78.73,6597.0,64.1857,64.2346,64.1776,64.1939,6597.0
2020-09-30 13:30:00,78.73,78.87,78.72,78.87,13097.0,64.1939,64.308,64.1857,64.308,13097.0
2020-09-30 13:35:00,78.86,78.94,78.85,78.93,39424.0,64.2999,64.3651,64.2917,64.3569,39424.0
2020-09-30 13:40:00,78.95,79.04,78.9,79.02,60504.0,64.3732,64.4466,64.3325,64.4303,60504.0
2020-09-30 13:45:00,79.04,79.04,78.86,78.9,14248.0,64.4466,64.4466,64.2999,64.3325,14248.0
2020-09-30 13:50:00,78.89,78.9,78.85,78.88,10502.0,64.3243,64.3325,64.2917,64.3162,10502.0
2020-09-30 13:55:00,78.87,78.93,78.83,78.9,12613.0,64.308,64.3569,64.2754,64.3325,12613.0
2020-09-30 14:00:00,78.89,78.99,78.85,78.98,20561.0,64.3243,64.4059,64.2917,64.3977,20561.0
2020-09-30 14:05:00,78.98,78.99,78.92,78.95,11738.0,64.3977,64.4059,64.3488,64.3732,11738.0
2020-09-30 14:10:00,78.95,78.95,78.82,78.83,21773.0,64.3732,64.3732,64.2673,64.2754,21773.0
2020-09-30 14:15:00,78.84,78.96,78.83,78.89,17334.0,64.2836,64.3814,64.2754,64.3243,17334.0
2020-09-30 14:20:00,78.9,79.04,78.64,78.74,39622.0,64.3325,64.4466,64.1205,64.202,39622.0
2020-09-30 14:25:00,78.74,78.79,78.53,78.69,16822.0,64.202,64.2428,64.0308,64.1613,16822.0
2020-09-30 14:30:00,78.68,78.69,78.55,78.67,21012.0,64.1531,64.1613,64.0471,64.1449,21012.0
2020-09-30 14:35:00,78.66,78.74,78.61,78.62,11446.0,64.1368,64.202,64.096,64.1042,11446.0
2020-09-30 14:40:00,78.63,78.66,78.52,78.62,21581.0,64.1123,64.1368,64.0226,64.1042,21581.0
2020-09-30 14:45:00,78.62,78.62,78.44,78.48,26139.0,64.1042,64.1042,63.9574,63.99,26139.0
2020-09-30 14:50:00,78.48,78.67,78.48,78.67,20487.0,63.99,64.1449,63.99,64.1449,20487.0
2020-09-30 14:55:00,78.67,78.9,78.61,78.86,26406.0,64.1449,64.3325,64.096,64.2999,26406.0
2020-09-30 15:00:00,78.85,78.86,78.65,78.71,44236.0,64.2917,64.2999,64.1286,64.1776,44236.0
2020-09-30 15:05:00,78.71,78.85,78.71,78.74,17530.0,64.1776,64.2917,64.1776,64.202,17530.0
2020-09-30 15:10:00,78.73,78.77,78.52,78.63,45638.0,64.1939,64.2265,64.0226,64.1123,45638.0
2020-09-30 15:15:00,78.62,78.67,78.46,78.54,33866.0,64.1042,64.1449,63.9737,64.0389,33866.0
2020-09-30 15:20:00,78.56,78.61,78.44,78.61,20041.0,64.0553,64.096,63.9574,64.096,20041.0
2020-09-30 15:25:00,78.6,78.8,78.54,78.69,21188.0,64.0879,64.2509,64.0389,64.1613,21188.0
2020-09-30 15:30:00,78.67,78.69,78.6,78.66,24206.0,64.1449,64.1613,64.0879,64.1368,24206.0
2020-09-30 15:35:00,78.66,78.78,78.63,78.67,27595.0,64.1368,64.2346,64.1123,64.1449,27595.0
2020-09-30 15:40:00,78.67,78.78,78.62,78.72,36360.0,64.1449,64.2346,64.1042,64.1857,36360.0
2020-09-30 15:45:00,78.71,79.02,78.69,78.93,59012.0,64.1776,64.4303,64.1613,64.3569,59012.0
2020-09-30 15:50:00,79.0,79.18,78.88,79.14,101615.0,64.414,64.5608,64.3162,64.5282,101615.0
2020-09-30 15:55:00,79.14,79.23,78.9,78.91,321923.0,64.5282,64.6016,64.3325,64.3406,321923.0
2020-10-01 09:30:00,79.01,79.16,78.6,78.7,112425.0,64.4222,64.5445,64.0879,64.1694,112425.0
2020-10-01 09:35:00,78.74,79.01,78.73,78.97,40157.0,64.202,64.4222,64.1939,64.3896,40157.0
2020-10-01 09:40:00,78.9,79.11,78.79,78.9,33261.0,64.3325,64.5037,64.2428,64.3325,33261.0
2020-10-01 09:45:00,78.9,79.02,78.83,78.88,28026.0,64.3325,64.4303,64.2754,64.3162,28026.0
2020-10-01 09:50:00,78.89,79.02,78.72,78.78,18283.0,64.3243,64.4303,64.1857,64.2346,18283.0
2020-10-01 09:55:00,78.82,78.82,78.66,78.66,16281.0,64.2673,64.2673,64.1368,64.1368,16281.0
2020-10-01 10:00:00,78.63,78.86,78.62,78.72,44411.0,64.1123,64.2999,64.1042,64.1857,44411.0
2020-10-01 10:05:00,78.71,78.72,78.53,78.6,32349.0,64.1776,64.1857,64.0308,64.0879,32349.0
2020-10-01 10:10:00,78.61,78.73,78.55,78.73,24804.0,64.096,64.1939,64.0471,64.1939,24804.0
2020-10-01 10:15:00,78.7,78.78,78.6,78.7,25570.0,64.1694,64.2346,64.0879,64.1694,25570.0
2020-10-01 10:20:00,78.67,78.81,78.61,78.8,20697.0,64.1449,64.2591,64.096,64.2509,20697.0
2020-10-01 10:25:00,78.79,78.82,78.62,78.82,23960.0,64.2428,64.2673,64.1042,64.2673,23960.0
2020-10-01 10:30:00,78.82,79.1,78.81,79.09,24078.0,64.2673,64.4956,64.2591,64.4874,24078.0
2020-10-01 10:35:00,79.08,79.1,78.99,79.02,17241.0,64.4792,64.4956,64.4059,64.4303,17241.0
2020-10-01 10:40:00,79.02,79.19,79.0,79.18,23732.0,64.4303,64.5689,64.414,64.5608,23732.0
2020-10-01 10:45:00,79.19,79.29,79.07,79.27,28151.0,64.5689,64.6505,64.4711,64.6342,28151.0
2020-10-01 10:50:00,79.28,79.32,79.19,79.25,35212.0,64.6423,64.6749,64.5689,64.6179,35212.0
2020-10-01 10:55:00,79.24,79.33,79.1,79.3,37173.0,64.6097,64.6831,64.4956,64.6586,37173.0
2020-10-01 11:00:00,79.3,79.32,79.15,79.23,27204.0,64.6586,64.6749,64.5363,64.6016,27204.0
2020-10-01 11:05:00,79.22,79.29,79.1,79.14,39040.0,64.5934,64.6505,64.4956,64.5282,39040.0
2020-10-01 11:10:00,79.13,79.16,79.01,79.15,33144.0,64.52,64.5445,64.4222,64.5363,33144.0
2020-10-01 11:15:00,79.14,79.16,78.98,79.04,52937.0,64.5282,64.5445,64.3977,64.4466,52937.0
2020-10-01 11:20:00,79.04,79.05,78.96,79.01,27556.0,64.4466,64.4548,64.3814,64.4222,27556.0
2020-10-01 11:25:00,79.0,79.06,78.93,78.98,26005.0,64.414,64.4629,64.3569,64.3977,26005.0
2020-10-01 11:30:00,79.0,79.07,78.97,79.04,202714.0,64.414,64.4711,64.3896,64.4466,202714.0
2020-10-01 11:35:00,79.04,79.07,78.97,78.99,25724.0,64.4466,64.4711,64.3896,64.4059,25724.0
2020-10-01 11:40:00,79.0,79.22,78.98,79.22,24365.0,64.414,64.5934,64.3977,64.5934,24365.0
2020-10-01 11:45:00,79.26,79.26,79.14,79.21,15521.0,64.626,64.626,64.5282,64.5852,15521.0
2020-10-01 11:50:00,79.22,79.33,79.22,79.29,18333.0,64.5934,64.6831,64.5934,64.6505,18333.0
2020-10-01 11:55:00,79.27,79.38,79.26,79.38,20016.0,64.6342,64.7239,64.626,64.7239,20016.0
2020-10-01 12:00:00,79.38,79.38,79.28,79.34,19781.0,64.7239,64.7239,64.6423,64.6912,19781.0
2020-10-01 12:05:00,79.34,79.38,79.27,79.31,23232.0,64.6912,64.7239,64.6342,64.6668,23232.0
2020-10-01 12:10:00,79.3,79.31,79.14,79.14,30273.0,64.6586,64.6668,64.5282,64.5282,30273.0
2020-10-01 12:15:00,79.14,79.16,78.96,78.97,68982.0,64.5282,64.5445,64.3814,64.3896,68982.0
2020-10-01 12:20:00,78.97,79.1,78.95,79.06,47499.0,64.3896,64.4956,64.3732,64.4629,47499.0
2020-10-01 12:25:00,79.05,79.08,78.99,79.04,71037.0,64.4548,64.4792,64.4059,64.4466,71037.0
2020-10-01 12:30:00,79.04,79.04,78.92,78.94,66415.0,64.4466,64.4466,64.3488,64.3651,66415.0
2020-10-01 12:35:00,78.93,78.98,78.92,78.95,34712.0,64.3569,64.3977,64.3488,64.3732,34712.0
2020-10-01 12:40:00,78.95,78.97,78.88,78.93,52864.0,64.3732,64.3896,64.3162,64.3569,52864.0
2020-10-01 12:45:00,78.94,78.96,78.85,78.85,25162.0,64.3651,64.3814,64.2917,64.2917,25162.0
2020-10-01 12:50:00,78.86,78.93,78.83,78.84,25116.0,64.2999,64.3569,64.2754,64.2836,25116.0
2020-10-01 12:55:00,78.83,78.85,78.69,78.73,34369.0,64.2754,64.2917,64.1613,64.1939,34369.0
2020-10-01 13:00:00,78.74,78.77,78.69,78.76,17440.0,64.202,64.2265,64.1613,64.2183,17440.0
2020-10-01 13:05:00,78.76,78.84,78.74,78.84,45045.0,64.2183,64.2836,64.202,64.2836,45045.0
2020-10-01 13:10:00,78.84,78.85,78.73,78.73,21726.0,64.2836,64.2917,64.1939,64.1939,21726.0
2020-10-01 13:15:00,78.74,78.78,78.71,78.76,30841.0,64.202,64.2346,64.1776,64.2183,30841.0
2020-10-01 13:20:00,78.77,78.82,78.74,78.78,19169.0,64.2265,64.2673,64.202,64.2346,19169.0
2020-10-01 13:25:00,78.78,78.8,78.65,78.69,26084.0,64.2346,64.2509,64.1286,64.1613,26084.0
2020-10-01 13:30:00,78.7,78.77,78.66,78.73,22768.0,64.1694,64.2265,64.1368,64.1939,22768.0
2020-10-01 13:35:00,78.73,78.8,78.67,78.67,17798.0,64.1939,64.2509,64.1449,64.1449,17798.0
2020-10-01 13:40:00,78.67,78.67,78.55,78.62,17008.0,64.1449,64.1449,64.0471,64.1042,17008.0
2020-10-01 13:45:00,78.62,78.64,78.47,78.47,16265.0,64.1042,64.1205,63.9819,63.9819,16265.0
2020-10-01 13:50:00,78.49,78.54,78.24,78.26,123285.0,63.9982,64.0389,63.7943,63.8106,123285.0
2020-10-01 13:55:00,78.27,78.48,78.22,78.38,57709.0,63.8188,63.99,63.778,63.9085,57709.0
2020-10-01 14:00:00,78.36,78.51,78.2,78.34,26115.0,63.8922,64.0145,63.7617,63.8759,26115.0
2020-10-01 14:05:00,78.33,78.38,78.17,78.2,83737.0,63.8677,63.9085,63.7373,63.7617,83737.0
2020-10-01 14:10:00,78.18,78.21,77.97,78.06,67686.0,63.7454,63.7699,63.5742,63.6476,67686.0
2020-10-01 14:15:00,78.04,78.2,78.01,78.16,55682.0,63.6313,63.7617,63.6068,63.7291,55682.0
2020-10-01 14:20:00,78.17,78.19,78.05,78.14,23681.0,63.7373,63.7536,63.6394,63.7128,23681.0
2020-10-01 14:25:00,78.13,78.27,78.12,78.27,21131.0,63.7046,63.8188,63.6965,63.8188,21131.0
2020-10-01 14:30:00,78.28,78.48,78.28,78.46,27814.0,63.827,63.99,63.827,63.9737,27814.0
2020-10-01 14:35:00,78.47,78.52,78.36,78.48,38841.0,63.9819,64.0226,63.8922,63.99,38841.0
2020-10-01 14:40:00,78.47,78.54,78.44,78.54,16739.0,63.9819,64.0389,63.9574,64.0389,16739.0
2020-10-01 14:45:00,78.53,78.54,78.43,78.43,23267.0,64.0308,64.0389,63.9493,63.9493,23267.0
2020-10-01 14:50:00,78.44,78.5,78.38,78.4,23310.0,63.9574,64.0063,63.9085,63.9248,23310.0
2020-10-01 14:55:00,78.39,78.46,78.35,78.45,24431.0,63.9166,63.9737,63.884,63.9656,24431.0
2020-10-01 15:00:00,78.45,78.55,78.41,78.53,32153.0,63.9656,64.0471,63.933,64.0308,32153.0
2020-10-01 15:05:00,78.52,78.52,78.44,78.44,37678.0,64.0226,64.0226,63.9574,63.9574,37678.0
2020-10-01 15:10:00,78.45,78.56,78.41,78.54,41344.0,63.9656,64.0553,63.933,64.0389,41344.0
2020-10-01 15:15:00,78.54,78.64,78.48,78.6,29196.0,64.0389,64.1205,63.99,64.0879,29196.0
2020-10-01 15:20:00,78.6,78.65,78.58,78.6,39334.0,64.0879,64.1286,64.0716,64.0879,39334.0
2020-10-01 15:25:00,78.59,78.67,78.51,78.66,29919.0,64.0797,64.1449,64.0145,64.1368,29919.0
2020-10-01 15:30:00,78.66,78.72,78.63,78.68,40032.0,64.1368,64.1857,64.1123,64.1531,40032.0
2020-10-01 15:35:00,78.68,78.79,78.68,78.79,42613.0,64.1531,64.2428,64.1531,64.2428,42613.0
2020-10-01 15:40:00,78.79,78.8,78.67,78.71,34664.0,64.2428,64.2509,64.1449,64.1776,34664.0
2020-10-01 15:45:00,78.71,78.75,78.59,78.63,38958.0,64.1776,64.2102,64.0797,64.1123,38958.0
2020-10-01 15:50:00,78.65,78.73,78.61,78.66,48733.0,64.1286,64.1939,64.096,64.1368,48733.0
2020-10-01 15:55:00,78.65,78.68,78.57,78.59,198090.0,64.1286,64.1531,64.0634,64.0797,198090.0
2020-10-02 09:30:00,78.37,78.56,77.87,78.46,78677.0,63.9003,64.0553,63.4927,63.9737,78677.0
2020-10-02 09:35:00,78.49,78.75,78.45,78.73,40587.0,63.9982,64.2102,63.9656,64.1939,40587.0
2020-10-02 09:40:00,78.69,78.91,78.57,78.88,37007.0,64.1613,64.3406,64.0634,64.3162,37007.0
2020-10-02 09:45:00,78.84,79.02,78.81,78.85,51943.0,64.2836,64.4303,64.2591,64.2917,51943.0
2020-10-02 09:50:00,78.85,79.0,78.8,78.98,30545.0,64.2917,64.414,64.2509,64.3977,30545.0
2020-10-02 09:55:00,79.0,79.23,79.0,79.22,32110.0,64.414,64.6016,64.414,64.5934,32110.0
2020-10-02 10:00:00,79.22,79.42,79.2,79.41,45156.0,64.5934,64.7565,64.5771,64.7483,45156.0
2020-10-02 10:05:00,79.4,79.47,79.07,79.11,47670.0,64.7402,64.7972,64.4711,64.5037,47670.0
2020-10-02 10:10:00,79.14,79.16,79.02,79.05,23593.0,64.5282,64.5445,64.4303,64.4548,23593.0
2020-10-02 10:15:00,79.03,79.16,78.92,79.04,28839.0,64.4385,64.5445,64.3488,64.4466,28839.0
2020-10-02 10:20:00,79.06,79.21,79.06,79.2,18967.0,64.4629,64.5852,64.4629,64.5771,18967.0
2020-10-02 10:25:00,79.21,79.35,79.16,79.32,26981.0,64.5852,64.6994,64.5445,64.6749,26981.0
2020-10-02 10:30:00,79.3,79.35,79.21,79.24,22640.0,64.6586,64.6994,64.5852,64.6097,22640.0
2020-10-02 10:35:00,79.29,79.35,79.24,79.27,20767.0,64.6505,64.6994,64.6097,64.6342,20767.0
2020-10-02 10:40:00,79.25,79.39,79.21,79.36,18993.0,64.6179,64.732,64.5852,64.7076,18993.0
2020-10-02 10:45:00,79.36,79.6,79.35,79.52,27066.0,64.7076,64.9032,64.6994,64.838,27066.0
2020-10-02 10:50:00,79.51,79.64,79.47,79.55,23787.0,64.8299,64.9359,64.7972,64.8625,23787.0
2020-10-02 10:55:00,79.56,79.7,79.56,79.63,21711.0,64.8706,64.9848,64.8706,64.9277,21711.0
2020-10-02 11:00:00,79.62,79.63,79.49,79.49,154065.0,64.9195,64.9277,64.8135,64.8135,154065.0
2020-10-02 11:05:00,79.48,79.69,79.45,79.53,22534.0,64.8054,64.9766,64.7809,64.8462,22534.0
2020-10-02 11:10:00,79.53,79.71,79.53,79.63,21446.0,64.8462,64.9929,64.8462,64.9277,21446.0
2020-10-02 11:15:00,79.64,79.71,79.56,79.65,30120.0,64.9359,64.9929,64.8706,64.944,30120.0
2020-10-02 11:20:00,79.66,79.75,79.63,79.66,27978.0,64.9522,65.0255,64.9277,64.9522,27978.0
2020-10-02 11:25:00,79.64,79.69,79.57,79.59,17992.0,64.9359,64.9766,64.8788,64.8951,17992.0
2020-10-02 11:30:00,79.59,79.63,79.53,79.57,19762.0,64.8951,64.9277,64.8462,64.8788,19762.0
2020-10-02 11:35:00,79.58,79.61,79.5,79.55,17547.0,64.8869,64.9114,64.8217,64.8625,17547.0
2020-10-02 11:40:00,79.56,79.62,79.51,79.61,16044.0,64.8706,64.9195,64.8299,64.9114,16044.0
2020-10-02 11:45:00,79.6,79.72,79.54,79.72,13825.0,64.9032,65.0011,64.8543,65.0011,13825.0
2020-10-02 11:50:00,79.74,79.8,79.61,79.63,16561.0,65.0174,65.0663,64.9114,64.9277,16561.0
2020-10-02 11:55:00,79.67,79.67,79.5,79.58,25945.0,64.9603,64.9603,64.8217,64.8869,25945.0
2020-10-02 12:00:00,79.59,79.72,79.58,79.65,24975.0,64.8951,65.0011,64.8869,64.944,24975.0
2020-10-02 12:05:00,79.64,79.85,79.64,79.74,19603.0,64.9359,65.1071,64.9359,65.0174,19603.0
2020-10-02 12:10:00,79.75,79.96,79.7,79.87,41162.0,65.0255,65.1968,64.9848,65.1234,41162.0
2020-10-02 12:15:00,79.87,79.97,79.82,79.86,26465.0,65.1234,65.2049,65.0826,65.1152,26465.0
2020-10-02 12:20:00,79.87,79.96,79.72,79.82,24076.0,65.1234,65.1968,65.0011,65.0826,24076.0
2020-10-02 12:25:00,79.8,79.91,79.64,79.69,42074.0,65.0663,65.156,64.9359,64.9766,42074.0
2020-10-02 12:30:00,79.71,79.83,79.68,79.77,18077.0,64.9929,65.0908,64.9685,65.0419,18077.0
2020-10-02 12:35:00,79.77,79.87,79.73,79.87,15191.0,65.0419,65.1234,65.0092,65.1234,15191.0
2020-10-02 12:40:00,79.86,79.88,79.78,79.82,15647.0,65.1152,65.1315,65.05,65.0826,15647.0
2020-10-02 12:45:00,79.83,79.85,79.76,79.82,11230.0,65.0908,65.1071,65.0337,65.0826,11230.0
2020-10-02 12:50:00,79.81,79.91,79.78,79.9,19279.0,65.0745,65.156,65.05,65.1478,19279.0
2020-10-02 12:55:00,79.91,80.03,79.88,80.0,38716.0,65.156,65.2538,65.1315,65.2294,38716.0
2020-10-02 13:00:00,80.02,80.18,80.0,80.14,22434.0,65.2457,65.3762,65.2294,65.3435,22434.0
2020-10-02 13:05:00,80.13,80.17,80.04,80.06,20697.0,65.3354,65.368,65.262,65.2783,20697.0
2020-10-02 13:10:00,80.05,80.08,79.97,80.0,21599.0,65.2702,65.2946,65.2049,65.2294,21599.0
2020-10-02 13:15:00,80.0,80.04,79.96,80.03,20084.0,65.2294,65.262,65.1968,65.2538,20084.0
2020-10-02 13:20:00,80.02,80.1,80.0,80.09,23673.0,65.2457,65.3109,65.2294,65.3028,23673.0
2020-10-02 13:25:00,80.09,80.31,80.09,80.24,31304.0,65.3028,65.4821,65.3028,65.4251,31304.0
2020-10-02 13:30:00,80.28,80.33,80.24,80.28,21021.0,65.4577,65.4985,65.4251,65.4577,21021.0
2020-10-02 13:35:00,80.31,80.35,80.25,80.31,12337.0,65.4821,65.5148,65.4332,65.4821,12337.0
2020-10-02 13:40:00,80.32,80.36,80.11,80.14,27117.0,65.4903,65.5229,65.3191,65.3435,27117.0
2020-10-02 13:45:00,80.12,80.15,80.06,80.08,13104.0,65.3272,65.3517,65.2783,65.2946,13104.0
2020-10-02 13:50:00,80.08,80.3,80.03,80.23,26348.0,65.2946,65.474,65.2538,65.4169,26348.0
2020-10-02 13:55:00,80.2,80.35,80.19,80.32,11841.0,65.3925,65.5148,65.3843,65.4903,11841.0
2020-10-02 14:00:00,80.34,80.4,80.31,80.37,15144.0,65.5066,65.5555,65.4821,65.5311,15144.0
2020-10-02 14:05:00,80.37,80.42,80.3,80.32,17986.0,65.5311,65.5718,65.474,65.4903,17986.0
2020-10-02 14:10:00,80.32,80.36,80.27,80.33,18865.0,65.4903,65.5229,65.4495,65.4985,18865.0
2020-10-02 14:15:00,80.34,80.38,80.32,80.37,20344.0,65.5066,65.5392,65.4903,65.5311,20344.0
2020-10-02 14:20:00,80.38,80.55,80.37,80.55,28308.0,65.5392,65.6778,65.5311,65.6778,28308.0
2020-10-02 14:25:00,80.54,80.54,80.44,80.5,20089.0,65.6697,65.6697,65.5881,65.6371,20089.0
2020-10-02 14:30:00,80.51,80.54,80.38,80.43,39042.0,65.6452,65.6697,65.5392,65.58,39042.0
2020-10-02 14:35:00,80.44,80.44,80.35,80.35,15048.0,65.5881,65.5881,65.5148,65.5148,15048.0
2020-10-02 14:40:00,80.36,80.39,80.22,80.26,21546.0,65.5229,65.5474,65.4088,65.4414,21546.0
2020-10-02 14:45:00,80.23,80.33,80.2,80.26,19676.0,65.4169,65.4985,65.3925,65.4414,19676.0
2020-10-02 14:50:00,80.25,80.37,80.21,80.35,26935.0,65.4332,65.5311,65.4006,65.5148,26935.0
2020-10-02 14:55:00,80.35,80.37,80.19,80.19,34395.0,65.5148,65.5311,65.3843,65.3843,34395.0
2020-10-02 15:00:00,80.21,80.25,80.15,80.24,22678.0,65.4006,65.4332,65.3517,65.4251,22678.0
2020-10-02 15:05:00,80.22,80.23,80.16,80.22,20792.0,65.4088,65.4169,65.3598,65.4088,20792.0
2020-10-02 15:10:00,80.23,80.23,79.98,80.08,52926.0,65.4169,65.4169,65.2131,65.2946,52926.0
2020-10-02 15:15:00,80.07,80.12,79.99,80.07,23627.0,65.2865,65.3272,65.2212,65.2865,23627.0
2020-10-02 15:20:00,80.05,80.06,79.89,79.98,33470.0,65.2702,65.2783,65.1397,65.2131,33470.0
2020-10-02 15:25:00,79.98,80.0,79.93,79.96,27215.0,65.2131,65.2294,65.1723,65.1968,27215.0
2020-10-02 15:30:00,79.97,80.05,79.94,79.98,44998.0,65.2049,65.2702,65.1805,65.2131,44998.0
2020-10-02 15:35:00,79.97,80.0,79.85,79.86,33206.0,65.2049,65.2294,65.1071,65.1152,33206.0
2020-10-02 15:40:00,79.86,79.9,79.66,79.71,54674.0,65.1152,65.1478,64.9522,64.9929,54674.0
2020-10-02 15:45:00,79.73,79.85,79.65,79.81,45477.0,65.0092,65.1071,64.944,65.0745,45477.0
2020-10-02 15:50:00,79.82,79.87,79.74,79.86,56223.0,65.0826,65.1234,65.0174,65.1152,56223.0
2020-10-02 15:55:00,79.84,79.9,79.79,79.82,176124.0,65.0989,65.1478,65.0582,65.0826,176124.0
2020-10-05 09:30:00,79.6,79.83,79.42,79.78,46159.0,64.9032,65.0908,64.7565,65.05,46159.0
2020-10-05 09:35:00,79.82,79.97,79.58,79.67,18265.0,65.0826,65.2049,64.8869,64.9603,18265.0
2020-10-05 09:40:00,79.64,79.64,79.37,79.55,18314.0,64.9359,64.9359,64.7157,64.8625,18314.0
2020-10-05 09:45:00,79.55,79.55,79.43,79.45,24179.0,64.8625,64.8625,64.7646,64.7809,24179.0
2020-10-05 09:50:00,79.45,79.48,79.21,79.28,11582.0,64.7809,64.8054,64.5852,64.6423,11582.0
2020-10-05 09:55:00,79.3,79.58,79.3,79.5,21201.0,64.6586,64.8869,64.6586,64.8217,21201.0
2020-10-05 10:00:00,79.52,79.71,79.5,79.67,22060.0,64.838,64.9929,64.8217,64.9603,22060.0
2020-10-05 10:05:00,79.69,79.82,79.63,79.76,22036.0,64.9766,65.0826,64.9277,65.0337,22036.0
2020-10-05 10:10:00,79.71,79.8,79.64,79.74,11809.0,64.9929,65.0663,64.9359,65.0174,11809.0
2020-10-05 10:15:00,79.76,79.83,79.63,79.67,14657.0,65.0337,65.0908,64.9277,64.9603,14657.0
2020-10-05 10:20:00,79.69,79.73,79.61,79.61,13676.0,64.9766,65.0092,64.9114,64.9114,13676.0
2020-10-05 10:25:00,79.63,79.67,79.53,79.58,11791.0,64.9277,64.9603,64.8462,64.8869,11791.0
2020-10-05 10:30:00,79.58,79.67,79.55,79.57,13516.0,64.8869,64.9603,64.8625,64.8788,13516.0
2020-10-05 10:35:00,79.56,79.85,79.55,79.84,18761.0,64.8706,65.1071,64.8625,65.0989,18761.0
2020-10-05 10:40:00,79.85,80.11,79.85,80.1,26113.0,65.1071,65.3191,65.1071,65.3109,26113.0
2020-10-05 10:45:00,80.08,80.2,80.0,80.14,31143.0,65.2946,65.3925,65.2294,65.3435,31143.0
2020-10-05 10:50:00,80.1,80.28,80.08,80.27,17555.0,65.3109,65.4577,65.2946,65.4495,17555.0
2020-10-05 10:55:00,80.29,80.42,80.25,80.27,16011.0,65.4658,65.5718,65.4332,65.4495,16011.0
2020-10-05 11:00:00,80.28,80.46,80.28,80.45,11635.0,65.4577,65.6045,65.4577,65.5963,11635.0
2020-10-05 11:05:00,80.45,80.49,80.26,80.3,28428.0,65.5963,65.6289,65.4414,65.474,28428.0
2020-10-05 11:10:00,80.33,80.54,80.33,80.53,15840.0,65.4985,65.6697,65.4985,65.6615,15840.0
2020-10-05 11:15:00,80.55,80.61,80.46,80.46,28016.0,65.6778,65.7268,65.6045,65.6045,28016.0
2020-10-05 11:20:00,80.46,80.61,80.46,80.56,21603.0,65.6045,65.7268,65.6045,65.686,21603.0
2020-10-05 11:25:00,80.54,80.61,80.46,80.49,21463.0,65.6697,65.7268,65.6045,65.6289,21463.0
2020-10-05 11:30:00,80.51,80.61,80.51,80.59,17709.0,65.6452,65.7268,65.6452,65.7105,17709.0
2020-10-05 11:35:00,80.59,80.61,80.48,80.53,19019.0,65.7105,65.7268,65.6208,65.6615,19019.0
2020-10-05 11:40:00,80.54,80.64,80.54,80.64,15237.0,65.6697,65.7512,65.6697,65.7512,15237.0
2020-10-05 11:45:00,80.61,80.62,80.51,80.53,11856.0,65.7268,65.7349,65.6452,65.6615,11856.0
2020-10-05 11:50:00,80.54,80.6,80.52,80.55,9727.0,65.6697,65.7186,65.6534,65.6778,9727.0
2020-10-05 11:55:00,80.56,80.6,80.55,80.59,19214.0,65.686,65.7186,65.6778,65.7105,19214.0
2020-10-05 12:00:00,80.56,80.57,80.39,80.4,15516.0,65.686,65.6941,65.5474,65.5555,15516.0
2020-10-05 12:05:00,80.39,80.48,80.39,80.45,11588.0,65.5474,65.6208,65.5474,65.5963,11588.0
2020-10-05 12:10:00,80.47,80.48,80.44,80.48,6611.0,65.6126,65.6208,65.5881,65.6208,6611.0
2020-10-05 12:15:00,80.48,80.52,80.45,80.52,14358.0,65.6208,65.6534,65.5963,65.6534,14358.0
2020-10-05 12:20:00,80.5,80.52,80.45,80.5,14004.0,65.6371,65.6534,65.5963,65.6371,14004.0
2020-10-05 12:25:00,80.5,80.54,80.5,80.5,12715.0,65.6371,65.6697,65.6371,65.6371,12715.0
2020-10-05 12:30:00,80.51,80.53,80.46,80.51,11094.0,65.6452,65.6615,65.6045,65.6452,11094.0
2020-10-05 12:35:00,80.49,80.55,80.46,80.54,9532.0,65.6289,65.6778,65.6045,65.6697,9532.0
2020-10-05 12:40:00,80.55,80.55,80.45,80.47,10234.0,65.6778,65.6778,65.5963,65.6126,10234.0
2020-10-05 12:45:00,80.47,80.49,80.46,80.47,8944.0,65.6126,65.6289,65.6045,65.6126,8944.0
2020-10-05 12:50:00,80.46,80.47,80.34,80.34,11297.0,65.6045,65.6126,65.5066,65.5066,11297.0
2020-10-05 12:55:00,80.34,80.43,80.34,80.42,9078.0,65.5066,65.58,65.5066,65.5718,9078.0
2020-10-05 13:00:00,80.43,80.48,80.43,80.46,8888.0,65.58,65.6208,65.58,65.6045,8888.0
2020-10-05 13:05:00,80.48,80.52,80.47,80.52,9167.0,65.6208,65.6534,65.6126,65.6534,9167.0
2020-10-05 13:10:00,80.51,80.52,80.46,80.46,11686.0,65.6452,65.6534,65.6045,65.6045,11686.0
2020-10-05 13:15:00,80.46,80.56,80.45,80.55,12689.0,65.6045,65.686,65.5963,65.6778,12689.0
2020-10-05 13:20:00,80.56,80.56,80.51,80.51,10929.0,65.686,65.686,65.6452,65.6452,10929.0
2020-10-05 13:25:00,80.48,80.52,80.46,80.47,11820.0,65.6208,65.6534,65.6045,65.6126,11820.0
2020-10-05 13:30:00,80.47,80.51,80.42,80.45,12682.0,65.6126,65.6452,65.5718,65.5963,12682.0
2020-10-05 13:35:00,80.45,80.51,80.43,80.46,10166.0,65.5963,65.6452,65.58,65.6045,10166.0
2020-10-05 13:40:00,80.45,80.54,80.45,80.52,8007.0,65.5963,65.6697,65.5963,65.6534,8007.0
2020-10-05 13:45:00,80.53,80.56,80.46,80.5,12581.0,65.6615,65.686,65.6045,65.6371,12581.0
2020-10-05 13:50:00,80.5,80.55,80.48,80.52,11034.0,65.6371,65.6778,65.6208,65.6534,11034.0
2020-10-05 13:55:00,80.52,80.54,80.47,80.47,9220.0,65.6534,65.6697,65.6126,65.6126,9220.0
2020-10-05 14:00:00,80.46,80.5,80.43,80.46,10419.0,65.6045,65.6371,65.58,65.6045,10419.0
2020-10-05 14:05:00,80.46,80.48,80.4,80.4,8713.0,65.6045,65.6208,65.5555,65.5555,8713.0
2020-10-05 14:10:00,80.4,80.44,80.39,80.4,8083.0,65.5555,65.5881,65.5474,65.5555,8083.0
2020-10-05 14:15:00,80.41,80.56,80.41,80.55,15367.0,65.5637,65.686,65.5637,65.6778,15367.0
2020-10-05 14:20:00,80.57,80.57,80.53,80.56,11733.0,65.6941,65.6941,65.6615,65.686,11733.0
2020-10-05 14:25:00,80.56,80.61,80.51,80.57,12429.0,65.686,65.7268,65.6452,65.6941,12429.0
2020-10-05 14:30:00,80.57,80.61,80.55,80.57,8971.0,65.6941,65.7268,65.6778,65.6941,8971.0
2020-10-05 14:35:00,80.55,80.6,80.49,80.5,8720.0,65.6778,65.7186,65.6289,65.6371,8720.0
2020-10-05 14:40:00,80.5,80.56,80.47,80.51,11937.0,65.6371,65.686,65.6126,65.6452,11937.0
2020-10-05 14:45:00,80.52,80.53,80.42,80.42,10035.0,65.6534,65.6615,65.5718,65.5718,10035.0
2020-10-05 14:50:00,80.42,80.49,80.42,80.45,8800.0,65.5718,65.6289,65.5718,65.5963,8800.0
2020-10-05 14:55:00,80.45,80.45,80.36,80.42,15546.0,65.5963,65.5963,65.5229,65.5718,15546.0
2020-10-05 15:00:00,80.44,80.49,80.38,80.49,10036.0,65.5881,65.6289,65.5392,65.6289,10036.0
2020-10-05 15:05:00,80.49,80.53,80.44,80.52,10798.0,65.6289,65.6615,65.5881,65.6534,10798.0
2020-10-05 15:10:00,80.52,80.58,80.49,80.54,14272.0,65.6534,65.7023,65.6289,65.6697,14272.0
2020-10-05 15:15:00,80.54,80.6,80.5,80.53,14571.0,65.6697,65.7186,65.6371,65.6615,14571.0
2020-10-05 15:20:00,80.53,80.62,80.51,80.58,55325.0,65.6615,65.7349,65.6452,65.7023,55325.0
2020-10-05 15:25:00,80.59,80.69,80.56,80.61,23096.0,65.7105,65.792,65.686,65.7268,23096.0
2020-10-05 15:30:00,80.61,80.65,80.54,80.55,17732.0,65.7268,65.7594,65.6697,65.6778,17732.0
2020-10-05 15:35:00,80.54,80.59,80.48,80.55,32142.0,65.6697,65.7105,65.6208,65.6778,32142.0
2020-10-05 15:40:00,80.54,80.55,80.25,80.28,35844.0,65.6697,65.6778,65.4332,65.4577,35844.0
2020-10-05 15:45:00,80.28,80.32,80.05,80.08,64360.0,65.4577,65.4903,65.2702,65.2946,64360.0
2020-10-05 15:50:00,80.05,80.17,80.01,80.17,100708.0,65.2702,65.368,65.2375,65.368,100708.0
2020-10-05 15:55:00,80.17,80.23,79.98,80.06,313738.0,65.368,65.4169,65.2131,65.2783,313738.0
2020-10-06 09:30:00,80.36,80.36,79.88,80.22,55198.0,65.5229,65.5229,65.1315,65.4088,55198.0
2020-10-06 09:35:00,80.21,80.22,79.95,79.98,19835.0,65.4006,65.4088,65.1886,65.2131,19835.0
2020-10-06 09:40:00,79.96,80.09,79.92,80.09,17806.0,65.1968,65.3028,65.1642,65.3028,17806.0
2020-10-06 09:45:00,80.09,80.29,80.07,80.29,21870.0,65.3028,65.4658,65.2865,65.4658,21870.0
2020-10-06 09:50:00,80.3,80.4,80.28,80.39,16515.0,65.474,65.5555,65.4577,65.5474,16515.0
2020-10-06 09:55:00,80.37,80.45,80.33,80.35,20614.0,65.5311,65.5963,65.4985,65.5148,20614.0
2020-10-06 10:00:00,80.34,80.48,80.32,80.35,20676.0,65.5066,65.6208,65.4903,65.5148,20676.0
2020-10-06 10:05:00,80.37,80.48,80.37,80.45,13246.0,65.5311,65.6208,65.5311,65.5963,13246.0
2020-10-06 10:10:00,80.45,80.46,80.3,80.45,16090.0,65.5963,65.6045,65.474,65.5963,16090.0
2020-10-06 10:15:00,80.45,80.58,80.44,80.44,13962.0,65.5963,65.7023,65.5881,65.5881,13962.0
2020-10-06 10:20:00,80.45,80.5,80.38,80.42,12238.0,65.5963,65.6371,65.5392,65.5718,12238.0
2020-10-06 10:25:00,80.45,80.46,80.28,80.34,18267.0,65.5963,65.6045,65.4577,65.5066,18267.0
2020-10-06 10:30:00,80.34,80.45,80.32,80.32,14491.0,65.5066,65.5963,65.4903,65.4903,14491.0
2020-10-06 10:35:00,80.34,80.4,80.32,80.4,13578.0,65.5066,65.5555,65.4903,65.5555,13578.0
2020-10-06 10:40:00,80.39,80.46,80.15,80.27,23134.0,65.5474,65.6045,65.3517,65.4495,23134.0
2020-10-06 10:45:00,80.34,80.41,80.32,80.38,13584.0,65.5066,65.5637,65.4903,65.5392,13584.0
2020-10-06 10:50:00,80.4,80.6,80.39,80.59,21187.0,65.5555,65.7186,65.5474,65.7105,21187.0
2020-10-06 10:55:00,80.56,80.67,80.52,80.59,14470.0,65.686,65.7757,65.6534,65.7105,14470.0
2020-10-06 11:00:00,80.56,80.6,80.5,80.59,11122.0,65.686,65.7186,65.6371,65.7105,11122.0
2020-10-06 11:05:00,80.59,80.64,80.54,80.61,17238.0,65.7105,65.7512,65.6697,65.7268,17238.0
2020-10-06 11:10:00,80.63,80.71,80.62,80.68,17612.0,65.7431,65.8083,65.7349,65.7838,17612.0
2020-10-06 11:15:00,80.68,80.77,80.68,80.75,18055.0,65.7838,65.8572,65.7838,65.8409,18055.0
2020-10-06 11:20:00,80.75,80.84,80.63,80.65,24269.0,65.8409,65.9143,65.7431,65.7594,24269.0
2020-10-06 11:25:00,80.64,80.75,80.63,80.75,19332.0,65.7512,65.8409,65.7431,65.8409,19332.0
2020-10-06 11:30:00,80.77,80.78,80.63,80.78,16801.0,65.8572,65.8654,65.7431,65.8654,16801.0
2020-10-06 11:35:00,80.81,80.81,80.7,80.81,11096.0,65.8898,65.8898,65.8001,65.8898,11096.0
2020-10-06 11:40:00,80.81,80.82,80.76,80.79,15027.0,65.8898,65.898,65.8491,65.8735,15027.0
2020-10-06 11:45:00,80.77,80.89,80.76,80.85,13053.0,65.8572,65.9551,65.8491,65.9224,13053.0
2020-10-06 11:50:00,80.84,80.87,80.8,80.84,10172.0,65.9143,65.9388,65.8817,65.9143,10172.0
2020-10-06 11:55:00,80.84,80.93,80.84,80.87,11095.0,65.9143,65.9877,65.9143,65.9388,11095.0
2020-10-06 12:00:00,80.86,80.93,80.84,80.84,15313.0,65.9306,65.9877,65.9143,65.9143,15313.0
2020-10-06 12:05:00,80.81,80.92,80.81,80.87,24927.0,65.8898,65.9795,65.8898,65.9388,24927.0
2020-10-06 12:10:00,80.87,80.93,80.86,80.9,22364.0,65.9388,65.9877,65.9306,65.9632,22364.0
2020-10-06 12:15:00,80.91,81.05,80.88,81.0,67560.0,65.9714,66.0855,65.9469,66.0448,67560.0
2020-10-06 12:20:00,81.0,81.06,80.95,81.04,26505.0,66.0448,66.0937,66.004,66.0774,26505.0
2020-10-06 12:25:00,81.03,81.1,81.0,81.01,16735.0,66.0692,66.1263,66.0448,66.0529,16735.0
2020-10-06 12:30:00,81.01,81.15,81.01,81.05,16234.0,66.0529,66.1671,66.0529,66.0855,16234.0
2020-10-06 12:35:00,81.05,81.16,81.05,81.07,9759.0,66.0855,66.1752,66.0855,66.1018,9759.0
2020-10-06 12:40:00,81.08,81.21,81.08,81.16,19834.0,66.11,66.216,66.11,66.1752,19834.0
2020-10-06 12:45:00,81.17,81.32,81.16,81.27,17281.0,66.1834,66.3057,66.1752,66.2649,17281.0
2020-10-06 12:50:00,81.27,81.4,81.27,81.32,20890.0,66.2649,66.3709,66.2649,66.3057,20890.0
2020-10-06 12:55:00,81.34,81.42,81.31,81.4,18196.0,66.322,66.3872,66.2975,66.3709,18196.0
2020-10-06 13:00:00,81.39,81.4,81.26,81.27,14740.0,66.3627,66.3709,66.2567,66.2649,14740.0
2020-10-06 13:05:00,81.27,81.38,81.25,81.36,19671.0,66.2649,66.3546,66.2486,66.3383,19671.0
2020-10-06 13:10:00,81.36,81.45,81.26,81.42,23279.0,66.3383,66.4117,66.2567,66.3872,23279.0
2020-10-06 13:15:00,81.4,81.4,81.29,81.35,13509.0,66.3709,66.3709,66.2812,66.3301,13509.0
2020-10-06 13:20:00,81.35,81.5,81.33,81.46,26288.0,66.3301,66.4524,66.3138,66.4198,26288.0
2020-10-06 13:25:00,81.46,81.5,81.39,81.39,11045.0,66.4198,66.4524,66.3627,66.3627,11045.0
2020-10-06 13:30:00,81.4,81.53,81.4,81.5,25510.0,66.3709,66.4769,66.3709,66.4524,25510.0
2020-10-06 13:35:00,81.5,81.61,81.48,81.51,13364.0,66.4524,66.5421,66.4361,66.4606,13364.0
2020-10-06 13:40:00,81.49,81.56,81.41,81.46,13948.0,66.4443,66.5014,66.3791,66.4198,13948.0
2020-10-06 13:45:00,81.48,81.57,81.43,81.57,26530.0,66.4361,66.5095,66.3954,66.5095,26530.0
2020-10-06 13:50:00,81.56,81.6,81.49,81.54,36545.0,66.5014,66.534,66.4443,66.4851,36545.0
2020-10-06 13:55:00,81.52,81.55,81.45,81.55,13583.0,66.4687,66.4932,66.4117,66.4932,13583.0
2020-10-06 14:00:00,81.53,81.6,81.49,81.5,17016.0,66.4769,66.534,66.4443,66.4524,17016.0
2020-10-06 14:05:00,81.49,81.59,81.49,81.58,15640.0,66.4443,66.5258,66.4443,66.5177,15640.0
2020-10-06 14:10:00,81.58,81.65,81.55,81.64,27442.0,66.5177,66.5747,66.4932,66.5666,27442.0
2020-10-06 14:15:00,81.63,81.63,81.56,81.61,24006.0,66.5584,66.5584,66.5014,66.5421,24006.0
2020-10-06 14:20:00,81.6,81.73,81.6,81.7,21667.0,66.534,66.64,66.534,66.6155,21667.0
2020-10-06 14:25:00,81.7,81.7,81.57,81.58,15379.0,66.6155,66.6155,66.5095,66.5177,15379.0
2020-10-06 14:30:00,81.59,81.62,81.52,81.56,15832.0,66.5258,66.5503,66.4687,66.5014,15832.0
2020-10-06 14:35:00,81.57,81.65,81.52,81.53,25110.0,66.5095,66.5747,66.4687,66.4769,25110.0
2020-10-06 14:40:00,81.51,81.62,81.5,81.57,17445.0,66.4606,66.5503,66.4524,66.5095,17445.0
2020-10-06 14:45:00,81.57,81.76,81.45,81.53,33958.0,66.5095,66.6644,66.4117,66.4769,33958.0
2020-10-06 14:50:00,81.5,81.52,81.08,81.13,66461.0,66.4524,66.4687,66.11,66.1508,66461.0
2020-10-06 14:55:00,81.14,81.3,80.96,81.01,71343.0,66.1589,66.2894,66.0121,66.0529,71343.0
2020-10-06 15:00:00,80.97,81.09,80.8,80.85,47291.0,66.0203,66.1181,65.8817,65.9224,47291.0
2020-10-06 15:05:00,80.86,80.99,80.78,80.99,35480.0,65.9306,66.0366,65.8654,66.0366,35480.0
2020-10-06 15:10:00,80.98,81.11,80.91,81.04,33062.0,66.0284,66.1344,65.9714,66.0774,33062.0
2020-10-06 15:15:00,81.01,81.11,80.78,80.84,58933.0,66.0529,66.1344,65.8654,65.9143,58933.0
2020-10-06 15:20:00,80.87,80.95,80.79,80.91,36859.0,65.9388,66.004,65.8735,65.9714,36859.0
2020-10-06 15:25:00,80.92,81.18,80.89,81.17,54365.0,65.9795,66.1915,65.9551,66.1834,54365.0
2020-10-06 15:30:00,81.15,81.33,81.12,81.28,35715.0,66.1671,66.3138,66.1426,66.2731,35715.0
2020-10-06 15:35:00,81.29,81.37,81.09,81.19,33656.0,66.2812,66.3464,66.1181,66.1997,33656.0
2020-10-06 15:40:00,81.17,81.34,81.04,81.31,43124.0,66.1834,66.322,66.0774,66.2975,43124.0
2020-10-06 15:45:00,81.29,81.35,80.98,80.99,80026.0,66.2812,66.3301,66.0284,66.0366,80026.0
2020-10-06 15:50:00,80.95,81.04,80.87,81.01,59373.0,66.004,66.0774,65.9388,66.0529,59373.0
2020-10-06 15:55:00,81.04,81.44,80.98,81.14,238916.0,66.0774,66.4035,66.0284,66.1589,238916.0
2020-10-07 09:30:00,81.17,81.5,81.13,81.44,53599.0,66.1834,66.4524,66.1508,66.4035,53599.0
2020-10-07 09:35:00,81.29,81.43,81.18,81.23,11336.0,66.2812,66.3954,66.1915,66.2323,11336.0
2020-10-07 09:40:00,81.28,81.36,81.05,81.05,16618.0,66.2731,66.3383,66.0855,66.0855,16618.0
2020-10-07 09:45:00,81.0,81.09,80.87,80.98,20153.0,66.0448,66.1181,65.9388,66.0284,20153.0
2020-10-07 09:50:00,80.94,81.15,80.92,81.12,8802.0,65.9958,66.1671,65.9795,66.1426,8802.0
2020-10-07 09:55:00,81.17,81.34,81.15,81.25,26416.0,66.1834,66.322,66.1671,66.2486,26416.0
2020-10-07 10:00:00,81.26,81.44,81.24,81.44,30857.0,66.2567,66.4035,66.2404,66.4035,30857.0
2020-10-07 10:05:00,81.47,81.48,81.26,81.31,7777.0,66.428,66.4361,66.2567,66.2975,7777.0
2020-10-07 10:10:00,81.27,81.31,81.15,81.19,8838.0,66.2649,66.2975,66.1671,66.1997,8838.0
2020-10-07 10:15:00,81.19,81.41,81.17,81.41,12677.0,66.1997,66.3791,66.1834,66.3791,12677.0
2020-10-07 10:20:00,81.38,81.49,81.34,81.42,18110.0,66.3546,66.4443,66.322,66.3872,18110.0
2020-10-07 10:25:00,81.41,81.41,81.16,81.23,20908.0,66.3791,66.3791,66.1752,66.2323,20908.0
2020-10-07 10:30:00,81.26,81.32,81.1,81.18,13070.0,66.2567,66.3057,66.1263,66.1915,13070.0
2020-10-07 10:35:00,81.23,81.3,81.21,81.25,7490.0,66.2323,66.2894,66.216,66.2486,7490.0
2020-10-07 10:40:00,81.28,81.34,81.25,81.29,6790.0,66.2731,66.322,66.2486,66.2812,6790.0
2020-10-07 10:45:00,81.28,81.35,81.23,81.3,10290.0,66.2731,66.3301,66.2323,66.2894,10290.0
2020-10-07 10:50:00,81.29,81.32,81.16,81.19,6374.0,66.2812,66.3057,66.1752,66.1997,6374.0
2020-10-07 10:55:00,81.15,81.16,81.04,81.07,7710.0,66.1671,66.1752,66.0774,66.1018,7710.0
2020-10-07 11:00:00,81.05,81.1,81.02,81.02,6596.0,66.0855,66.1263,66.0611,66.0611,6596.0
2020-10-07 11:05:00,81.03,81.16,81.01,81.15,13283.0,66.0692,66.1752,66.0529,66.1671,13283.0
2020-10-07 11:10:00,81.16,81.21,81.1,81.14,12861.0,66.1752,66.216,66.1263,66.1589,12861.0
2020-10-07 11:15:00,81.14,81.21,81.11,81.16,26532.0,66.1589,66.216,66.1344,66.1752,26532.0
2020-10-07 11:20:00,81.13,81.15,81.01,81.04,6636.0,66.1508,66.1671,66.0529,66.0774,6636.0
2020-10-07 11:25:00,81.02,81.04,80.87,80.9,12784.0,66.0611,66.0774,65.9388,65.9632,12784.0
2020-10-07 11:30:00,80.93,80.93,80.73,80.77,9862.0,65.9877,65.9877,65.8246,65.8572,9862.0
2020-10-07 11:35:00,80.76,80.86,80.75,80.85,4654.0,65.8491,65.9306,65.8409,65.9224,4654.0
2020-10-07 11:40:00,80.89,80.91,80.78,80.83,5452.0,65.9551,65.9714,65.8654,65.9061,5452.0
2020-10-07 11:45:00,80.82,80.84,80.74,80.77,4599.0,65.898,65.9143,65.8328,65.8572,4599.0
2020-10-07 11:50:00,80.76,80.79,80.68,80.68,8560.0,65.8491,65.8735,65.7838,65.7838,8560.0
2020-10-07 11:55:00,80.69,80.76,80.69,80.72,7096.0,65.792,65.8491,65.792,65.8164,7096.0
2020-10-07 12:00:00,80.72,80.76,80.65,80.67,10931.0,65.8164,65.8491,65.7594,65.7757,10931.0
2020-10-07 12:05:00,80.66,80.68,80.59,80.59,5152.0,65.7675,65.7838,65.7105,65.7105,5152.0
2020-10-07 12:10:00,80.59,80.59,80.42,80.44,13895.0,65.7105,65.7105,65.5718,65.5881,13895.0
2020-10-07 12:15:00,80.45,80.56,80.45,80.53,15552.0,65.5963,65.686,65.5963,65.6615,15552.0
2020-10-07 12:20:00,80.52,80.52,80.45,80.49,7550.0,65.6534,65.6534,65.5963,65.6289,7550.0
2020-10-07 12:25:00,80.48,80.61,80.47,80.59,8791.0,65.6208,65.7268,65.6126,65.7105,8791.0
2020-10-07 12:30:00,80.62,80.73,80.57,80.69,6931.0,65.7349,65.8246,65.6941,65.792,6931.0
2020-10-07 12:35:00,80.69,80.71,80.59,80.65,9502.0,65.792,65.8083,65.7105,65.7594,9502.0
2020-10-07 12:40:00,80.65,80.71,80.64,80.71,18068.0,65.7594,65.8083,65.7512,65.8083,18068.0
2020-10-07 12:45:00,80.69,80.73,80.64,80.64,9500.0,65.792,65.8246,65.7512,65.7512,9500.0
2020-10-07 12:50:00,80.63,80.68,80.63,80.63,7905.0,65.7431,65.7838,65.7431,65.7431,7905.0
2020-10-07 12:55:00,80.66,80.72,80.65,80.7,8192.0,65.7675,65.8164,65.7594,65.8001,8192.0
2020-10-07 13:00:00,80.7,80.76,80.67,80.76,6111.0,65.8001,65.8491,65.7757,65.8491,6111.0
2020-10-07 13:05:00,80.74,80.83,80.71,80.82,16135.0,65.8328,65.9061,65.8083,65.898,16135.0
2020-10-07 13:10:00,80.81,80.86,80.77,80.82,13726.0,65.8898,65.9306,65.8572,65.898,13726.0
2020-10-07 13:15:00,80.81,80.87,80.81,80.83,7989.0,65.8898,65.9388,65.8898,65.9061,7989.0
2020-10-07 13:20:00,80.82,80.85,80.78,80.79,9577.0,65.898,65.9224,65.8654,65.8735,9577.0
2020-10-07 13:25:00,80.78,80.85,80.78,80.83,11330.0,65.8654,65.9224,65.8654,65.9061,11330.0
2020-10-07 13:30:00,80.86,80.86,80.81,80.84,6668.0,65.9306,65.9306,65.8898,65.9143,6668.0
2020-10-07 13:35:00,80.85,80.92,80.82,80.84,14355.0,65.9224,65.9795,65.898,65.9143,14355.0
2020-10-07 13:40:00,80.84,80.95,80.79,80.91,17974.0,65.9143,66.004,65.8735,65.9714,17974.0
2020-10-07 13:45:00,80.91,81.04,80.9,81.0,9081.0,65.9714,66.0774,65.9632,66.0448,9081.0
2020-10-07 13:50:00,81.01,81.05,80.96,80.97,10724.0,66.0529,66.0855,66.0121,66.0203,10724.0
2020-10-07 13:55:00,80.97,80.99,80.93,80.94,5720.0,66.0203,66.0366,65.9877,65.9958,5720.0
2020-10-07 14:00:00,80.98,81.01,80.89,80.96,7960.0,66.0284,66.0529,65.9551,66.0121,7960.0
2020-10-07 14:05:00,80.97,80.97,80.87,80.95,9914.0,66.0203,66.0203,65.9388,66.004,9914.0
2020-10-07 14:10:00,80.93,80.97,80.85,80.92,10414.0,65.9877,66.0203,65.9224,65.9795,10414.0
2020-10-07 14:15:00,80.94,80.99,80.87,80.96,10920.0,65.9958,66.0366,65.9388,66.0121,10920.0
2020-10-07 14:20:00,80.96,81.05,80.89,80.95,17242.0,66.0121,66.0855,65.9551,66.004,17242.0
2020-10-07 14:25:00,80.93,81.08,80.92,81.08,12317.0,65.9877,66.11,65.9795,66.11,12317.0
2020-10-07 14:30:00,81.08,81.13,81.02,81.13,10162.0,66.11,66.1508,66.0611,66.1508,10162.0
2020-10-07 14:35:00,81.13,81.17,81.1,81.14,11981.0,66.1508,66.1834,66.1263,66.1589,11981.0
2020-10-07 14:40:00,81.13,81.18,81.07,81.11,18447.0,66.1508,66.1915,66.1018,66.1344,18447.0
2020-10-07 14:45:00,81.13,81.18,81.1,81.17,7314.0,66.1508,66.1915,66.1263,66.1834,7314.0
2020-10-07 14:50:00,81.16,81.3,81.16,81.28,10565.0,66.1752,66.2894,66.1752,66.2731,10565.0
2020-10-07 14:55:00,81.29,81.36,81.28,81.34,12654.0,66.2812,66.3383,66.2731,66.322,12654.0
2020-10-07 15:00:00,81.33,81.34,81.24,81.29,15535.0,66.3138,66.322,66.2404,66.2812,15535.0
2020-10-07 15:05:00,81.3,81.36,81.23,81.27,13034.0,66.2894,66.3383,66.2323,66.2649,13034.0
2020-10-07 15:10:00,81.28,81.31,81.26,81.31,16579.0,66.2731,66.2975,66.2567,66.2975,16579.0
2020-10-07 15:15:00,81.3,81.31,81.17,81.17,15370.0,66.2894,66.2975,66.1834,66.1834,15370.0
2020-10-07 15:20:00,81.18,81.24,81.15,81.18,18712.0,66.1915,66.2404,66.1671,66.1915,18712.0
2020-10-07 15:25:00,81.19,81.23,81.16,81.18,23809.0,66.1997,66.2323,66.1752,66.1915,23809.0
2020-10-07 15:30:00,81.19,81.22,81.13,81.14,21978.0,66.1997,66.2241,66.1508,66.1589,21978.0
2020-10-07 15:35:00,81.15,81.15,81.0,81.05,23076.0,66.1671,66.1671,66.0448,66.0855,23076.0
2020-10-07 15:40:00,81.05,81.07,80.96,80.98,25067.0,66.0855,66.1018,66.0121,66.0284,25067.0
2020-10-07 15:45:00,81.0,81.03,80.92,80.97,36097.0,66.0448,66.0692,65.9795,66.0203,36097.0
2020-10-07 15:50:00,81.01,81.05,80.95,81.02,38696.0,66.0529,66.0855,66.004,66.0611,38696.0
2020-10-07 15:55:00,81.03,81.18,80.98,81.02,171251.0,66.0692,66.1915,66.0284,66.0611,171251.0
2020-10-08 09:30:00,81.18,81.64,80.84,81.64,51842.0,66.1915,66.5666,65.9143,66.5666,51842.0
2020-10-08 09:35:00,81.64,81.89,81.64,81.88,17713.0,66.5666,66.7704,66.5666,66.7623,17713.0
2020-10-08 09:40:00,81.85,82.07,81.81,82.05,29314.0,66.7378,66.9172,66.7052,66.9009,29314.0
2020-10-08 09:45:00,82.08,82.18,81.94,81.97,27900.0,66.9253,67.0069,66.8112,66.8357,27900.0
2020-10-08 09:50:00,81.96,82.03,81.93,81.95,13535.0,66.8275,66.8846,66.803,66.8194,13535.0
2020-10-08 09:55:00,81.94,82.01,81.89,82.01,21076.0,66.8112,66.8683,66.7704,66.8683,21076.0
2020-10-08 10:00:00,82.01,82.21,81.99,82.06,49353.0,66.8683,67.0313,66.852,66.909,49353.0
2020-10-08 10:05:00,82.04,82.05,81.87,82.02,29150.0,66.8927,66.9009,66.7541,66.8764,29150.0
2020-10-08 10:10:00,82.02,82.16,81.85,81.85,25768.0,66.8764,66.9906,66.7378,66.7378,25768.0
2020-10-08 10:15:00,81.84,81.86,81.71,81.71,13815.0,66.7297,66.746,66.6237,66.6237,13815.0
2020-10-08 10:20:00,81.71,81.77,81.64,81.64,17092.0,66.6237,66.6726,66.5666,66.5666,17092.0
2020-10-08 10:25:00,81.65,81.81,81.61,81.81,9374.0,66.5747,66.7052,66.5421,66.7052,9374.0
2020-10-08 10:30:00,81.8,81.87,81.79,81.82,16923.0,66.697,66.7541,66.6889,66.7134,16923.0
2020-10-08 10:35:00,81.84,82.05,81.82,82.02,11758.0,66.7297,66.9009,66.7134,66.8764,11758.0
2020-10-08 10:40:00,82.02,82.12,82.0,82.1,11485.0,66.8764,66.958,66.8601,66.9417,11485.0
2020-10-08 10:45:00,82.15,82.34,82.12,82.33,23712.0,66.9824,67.1373,66.958,67.1292,23712.0
2020-10-08 10:50:00,82.34,82.37,82.05,82.19,31505.0,67.1373,67.1618,66.9009,67.015,31505.0
2020-10-08 10:55:00,82.22,82.38,82.21,82.29,7408.0,67.0395,67.17,67.0313,67.0966,7408.0
2020-10-08 11:00:00,82.29,82.38,82.27,82.29,16132.0,67.0966,67.17,67.0803,67.0966,16132.0
2020-10-08 11:05:00,82.31,82.31,82.12,82.14,10915.0,67.1129,67.1129,66.958,66.9743,10915.0
2020-10-08 11:10:00,82.15,82.18,82.13,82.18,18713.0,66.9824,67.0069,66.9661,67.0069,18713.0
2020-10-08 11:15:00,82.18,82.29,82.14,82.26,12481.0,67.0069,67.0966,66.9743,67.0721,12481.0
2020-10-08 11:20:00,82.25,82.29,82.2,82.29,18595.0,67.064,67.0966,67.0232,67.0966,18595.0
2020-10-08 11:25:00,82.29,82.35,82.27,82.32,16630.0,67.0966,67.1455,67.0803,67.121,16630.0
2020-10-08 11:30:00,82.29,82.33,82.1,82.15,19547.0,67.0966,67.1292,66.9417,66.9824,19547.0
2020-10-08 11:35:00,82.13,82.18,82.0,82.0,17959.0,66.9661,67.0069,66.8601,66.8601,17959.0
2020-10-08 11:40:00,82.0,82.03,81.84,81.86,12944.0,66.8601,66.8846,66.7297,66.746,12944.0
2020-10-08 11:45:00,81.86,81.92,81.84,81.87,17616.0,66.746,66.7949,66.7297,66.7541,17616.0
2020-10-08 11:50:00,81.84,81.94,81.79,81.87,17848.0,66.7297,66.8112,66.6889,66.7541,17848.0
2020-10-08 11:55:00,81.85,81.87,81.75,81.75,10793.0,66.7378,66.7541,66.6563,66.6563,10793.0
2020-10-08 12:00:00,81.75,81.97,81.74,81.94,10162.0,66.6563,66.8357,66.6481,66.8112,10162.0
2020-10-08 12:05:00,81.96,82.03,81.95,82.01,4855.0,66.8275,66.8846,66.8194,66.8683,4855.0
2020-10-08 12:10:00,82.02,82.04,81.96,81.97,14604.0,66.8764,66.8927,66.8275,66.8357,14604.0
2020-10-08 12:15:00,81.99,82.08,81.99,82.02,8717.0,66.852,66.9253,66.852,66.8764,8717.0
2020-10-08 12:20:00,82.01,82.11,82.01,82.11,10530.0,66.8683,66.9498,66.8683,66.9498,10530.0
2020-10-08 12:25:00,82.09,82.26,82.09,82.25,8472.0,66.9335,67.0721,66.9335,67.064,8472.0
2020-10-08 12:30:00,82.24,82.32,82.24,82.3,14136.0,67.0558,67.121,67.0558,67.1047,14136.0
2020-10-08 12:35:00,82.28,82.34,82.26,82.34,12238.0,67.0884,67.1373,67.0721,67.1373,12238.0
2020-10-08 12:40:00,82.33,82.4,82.27,82.29,21237.0,67.1292,67.1863,67.0803,67.0966,21237.0
2020-10-08 12:45:00,82.28,82.32,82.16,82.17,20747.0,67.0884,67.121,66.9906,66.9987,20747.0
2020-10-08 12:50:00,82.19,82.23,82.17,82.17,14005.0,67.015,67.0477,66.9987,66.9987,14005.0
2020-10-08 12:55:00,82.16,82.23,82.16,82.21,8238.0,66.9906,67.0477,66.9906,67.0313,8238.0
2020-10-08 13:00:00,82.21,82.37,82.21,82.36,12259.0,67.0313,67.1618,67.0313,67.1537,12259.0
2020-10-08 13:05:00,82.37,82.37,82.34,82.36,13334.0,67.1618,67.1618,67.1373,67.1537,13334.0
2020-10-08 13:10:00,82.37,82.39,82.32,82.37,8845.0,67.1618,67.1781,67.121,67.1618,8845.0
2020-10-08 13:15:00,82.37,82.46,82.34,82.45,13161.0,67.1618,67.2352,67.1373,67.227,13161.0
2020-10-08 13:20:00,82.45,82.52,82.44,82.45,34412.0,67.227,67.2841,67.2189,67.227,34412.0
2020-10-08 13:25:00,82.45,82.45,82.35,82.41,9087.0,67.227,67.227,67.1455,67.1944,9087.0
2020-10-08 13:30:00,82.41,82.42,82.38,82.42,19652.0,67.1944,67.2026,67.17,67.2026,19652.0
2020-10-08 13:35:00,82.46,82.57,82.45,82.52,46995.0,67.2352,67.3249,67.227,67.2841,46995.0
2020-10-08 13:40:00,82.52,82.56,82.48,82.55,13088.0,67.2841,67.3167,67.2515,67.3086,13088.0
2020-10-08 13:45:00,82.56,82.63,82.48,82.58,17083.0,67.3167,67.3738,67.2515,67.333,17083.0
2020-10-08 13:50:00,82.58,82.63,82.56,82.6,29842.0,67.333,67.3738,67.3167,67.3493,29842.0
2020-10-08 13:55:00,82.63,82.63,82.58,82.61,14730.0,67.3738,67.3738,67.333,67.3575,14730.0
2020-10-08 14:00:00,82.62,82.71,82.59,82.64,13511.0,67.3656,67.439,67.3412,67.382,13511.0
2020-10-08 14:05:00,82.64,82.84,82.64,82.83,20380.0,67.382,67.545,67.382,67.5369,20380.0
2020-10-08 14:10:00,82.83,82.87,82.78,82.78,13711.0,67.5369,67.5695,67.4961,67.4961,13711.0
2020-10-08 14:15:00,82.78,82.84,82.78,82.83,8176.0,67.4961,67.545,67.4961,67.5369,8176.0
2020-10-08 14:20:00,82.84,82.97,82.84,82.93,17649.0,67.545,67.651,67.545,67.6184,17649.0
2020-10-08 14:25:00,82.94,82.94,82.68,82.76,17038.0,67.6266,67.6266,67.4146,67.4798,17038.0
2020-10-08 14:30:00,82.74,82.77,82.71,82.72,9695.0,67.4635,67.488,67.439,67.4472,9695.0
2020-10-08 14:35:00,82.76,82.8,82.75,82.78,10709.0,67.4798,67.5124,67.4716,67.4961,10709.0
2020-10-08 14:40:00,82.77,82.78,82.71,82.73,15480.0,67.488,67.4961,67.439,67.4553,15480.0
2020-10-08 14:45:00,82.74,82.77,82.73,82.75,21515.0,67.4635,67.488,67.4553,67.4716,21515.0
2020-10-08 14:50:00,82.76,82.76,82.62,82.64,14958.0,67.4798,67.4798,67.3656,67.382,14958.0
2020-10-08 14:55:00,82.65,82.74,82.62,82.63,13085.0,67.3901,67.4635,67.3656,67.3738,13085.0
2020-10-08 15:00:00,82.65,82.66,82.58,82.58,7865.0,67.3901,67.3983,67.333,67.333,7865.0
2020-10-08 15:05:00,82.59,82.63,82.58,82.6,12393.0,67.3412,67.3738,67.333,67.3493,12393.0
2020-10-08 15:10:00,82.6,82.62,82.57,82.58,13987.0,67.3493,67.3656,67.3249,67.333,13987.0
2020-10-08 15:15:00,82.59,82.59,82.5,82.52,19685.0,67.3412,67.3412,67.2678,67.2841,19685.0
2020-10-08 15:20:00,82.52,82.52,82.36,82.36,23763.0,67.2841,67.2841,67.1537,67.1537,23763.0
2020-10-08 15:25:00,82.34,82.34,82.23,82.24,23247.0,67.1373,67.1373,67.0477,67.0558,23247.0
2020-10-08 15:30:00,82.23,82.26,82.17,82.17,34604.0,67.0477,67.0721,66.9987,66.9987,34604.0
2020-10-08 15:35:00,82.17,82.2,82.05,82.05,30493.0,66.9987,67.0232,66.9009,66.9009,30493.0
2020-10-08 15:40:00,82.09,82.15,82.05,82.14,58272.0,66.9335,66.9824,66.9009,66.9743,58272.0
2020-10-08 15:45:00,82.14,82.29,82.13,82.14,51634.0,66.9743,67.0966,66.9661,66.9743,51634.0
2020-10-08 15:50:00,82.15,82.24,82.05,82.16,78256.0,66.9824,67.0558,66.9009,66.9906,78256.0
2020-10-08 15:55:00,82.17,82.17,82.03,82.06,230454.0,66.9987,66.9987,66.8846,66.909,230454.0
2020-10-09 09:30:00,82.31,82.6,82.1,82.33,36672.0,67.1129,67.3493,66.9417,67.1292,36672.0
2020-10-09 09:35:00,82.33,82.46,82.27,82.35,29727.0,67.1292,67.2352,67.0803,67.1455,29727.0
2020-10-09 09:40:00,82.31,82.35,82.18,82.3,17922.0,67.1129,67.1455,67.0069,67.1047,17922.0
2020-10-09 09:45:00,82.31,82.34,82.11,82.2,37999.0,67.1129,67.1373,66.9498,67.0232,37999.0
2020-10-09 09:50:00,82.17,82.25,82.04,82.14,15128.0,66.9987,67.064,66.8927,66.9743,15128.0
2020-10-09 09:55:00,82.11,82.2,82.0,82.1,18468.0,66.9498,67.0232,66.8601,66.9417,18468.0
2020-10-09 10:00:00,82.1,82.25,82.1,82.18,22724.0,66.9417,67.064,66.9417,67.0069,22724.0
2020-10-09 10:05:00,82.16,82.19,81.9,81.92,20824.0,66.9906,67.015,66.7786,66.7949,20824.0
2020-10-09 10:10:00,81.92,81.95,81.8,81.95,9908.0,66.7949,66.8194,66.697,66.8194,9908.0
2020-10-09 10:15:00,81.97,82.2,81.96,82.19,13213.0,66.8357,67.0232,66.8275,67.015,13213.0
2020-10-09 10:20:00,82.18,82.22,81.99,82.02,15159.0,67.0069,67.0395,66.852,66.8764,15159.0
2020-10-09 10:25:00,82.02,82.13,82.01,82.1,11384.0,66.8764,66.9661,66.8683,66.9417,11384.0
2020-10-09 10:30:00,82.09,82.18,82.08,82.09,15425.0,66.9335,67.0069,66.9253,66.9335,15425.0
2020-10-09 10:35:00,82.07,82.24,82.06,82.2,11806.0,66.9172,67.0558,66.909,67.0232,11806.0
2020-10-09 10:40:00,82.2,82.26,82.15,82.23,13374.0,67.0232,67.0721,66.9824,67.0477,13374.0
2020-10-09 10:45:00,82.22,82.24,82.17,82.2,11375.0,67.0395,67.0558,66.9987,67.0232,11375.0
2020-10-09 10:50:00,82.2,82.41,82.18,82.38,19884.0,67.0232,67.1944,67.0069,67.17,19884.0
2020-10-09 10:55:00,82.38,82.39,82.18,82.22,19522.0,67.17,67.1781,67.0069,67.0395,19522.0
2020-10-09 11:00:00,82.22,82.24,82.08,82.08,17714.0,67.0395,67.0558,66.9253,66.9253,17714.0
2020-10-09 11:05:00,82.12,82.15,81.97,81.97,24111.0,66.958,66.9824,66.8357,66.8357,24111.0
2020-10-09 11:10:00,81.98,82.05,81.93,82.0,12843.0,66.8438,66.9009,66.803,66.8601,12843.0
2020-10-09 11:15:00,82.01,82.18,82.0,82.15,12031.0,66.8683,67.0069,66.8601,66.9824,12031.0
2020-10-09 11:20:00,82.15,82.18,82.09,82.16,16220.0,66.9824,67.0069,66.9335,66.9906,16220.0
2020-10-09 11:25:00,82.17,82.28,82.14,82.27,15737.0,66.9987,67.0884,66.9743,67.0803,15737.0
2020-10-09 11:30:00,82.26,82.29,82.18,82.25,16955.0,67.0721,67.0966,67.0069,67.064,16955.0
2020-10-09 11:35:00,82.26,82.28,82.19,82.27,14092.0,67.0721,67.0884,67.015,67.0803,14092.0
2020-10-09 11:40:00,82.27,82.44,82.26,82.42,24226.0,67.0803,67.2189,67.0721,67.2026,24226.0
2020-10-09 11:45:00,82.42,82.58,82.4,82.58,14153.0,67.2026,67.333,67.1863,67.333,14153.0
2020-10-09 11:50:00,82.6,82.63,82.55,82.59,19980.0,67.3493,67.3738,67.3086,67.3412,19980.0
2020-10-09 11:55:00,82.57,82.63,82.55,82.55,55694.0,67.3249,67.3738,67.3086,67.3086,55694.0
2020-10-09 12:00:00,82.55,82.6,82.37,82.41,18944.0,67.3086,67.3493,67.1618,67.1944,18944.0
2020-10-09 12:05:00,82.42,82.51,82.41,82.41,15440.0,67.2026,67.276,67.1944,67.1944,15440.0
2020-10-09 12:10:00,82.4,82.42,82.27,82.27,13256.0,67.1863,67.2026,67.0803,67.0803,13256.0
2020-10-09 12:15:00,82.28,82.31,82.22,82.27,13950.0,67.0884,67.1129,67.0395,67.0803,13950.0
2020-10-09 12:20:00,82.25,82.3,82.17,82.18,9972.0,67.064,67.1047,66.9987,67.0069,9972.0
2020-10-09 12:25:00,82.17,82.24,82.12,82.2,16486.0,66.9987,67.0558,66.958,67.0232,16486.0
2020-10-09 12:30:00,82.22,82.29,82.12,82.22,9058.0,67.0395,67.0966,66.958,67.0395,9058.0
2020-10-09 12:35:00,82.22,82.23,82.07,82.07,15075.0,67.0395,67.0477,66.9172,66.9172,15075.0
2020-10-09 12:40:00,82.07,82.1,82.01,82.03,10873.0,66.9172,66.9417,66.8683,66.8846,10873.0
2020-10-09 12:45:00,82.03,82.03,81.78,81.78,15437.0,66.8846,66.8846,66.6807,66.6807,15437.0
2020-10-09 12:50:00,81.8,81.87,81.66,81.66,21815.0,66.697,66.7541,66.5829,66.5829,21815.0
2020-10-09 12:55:00,81.69,81.69,81.49,81.55,35577.0,66.6074,66.6074,66.4443,66.4932,35577.0
2020-10-09 13:00:00,81.55,81.61,81.52,81.61,26130.0,66.4932,66.5421,66.4687,66.5421,26130.0
2020-10-09 13:05:00,81.6,81.82,81.59,81.82,16688.0,66.534,66.7134,66.5258,66.7134,16688.0
2020-10-09 13:10:00,81.81,81.84,81.69,81.69,15024.0,66.7052,66.7297,66.6074,66.6074,15024.0
2020-10-09 13:15:00,81.7,81.74,81.68,81.69,12920.0,66.6155,66.6481,66.5992,66.6074,12920.0
2020-10-09 13:20:00,81.7,81.72,81.62,81.65,16024.0,66.6155,66.6318,66.5503,66.5747,16024.0
2020-10-09 13:25:00,81.64,81.71,81.55,81.62,19362.0,66.5666,66.6237,66.4932,66.5503,19362.0
2020-10-09 13:30:00,81.62,81.66,81.58,81.59,14890.0,66.5503,66.5829,66.5177,66.5258,14890.0
2020-10-09 13:35:00,81.6,81.71,81.56,81.64,24761.0,66.534,66.6237,66.5014,66.5666,24761.0
2020-10-09 13:40:00,81.65,81.67,81.53,81.54,13403.0,66.5747,66.591,66.4769,66.4851,13403.0
2020-10-09 13:45:00,81.57,81.63,81.56,81.62,11770.0,66.5095,66.5584,66.5014,66.5503,11770.0
2020-10-09 13:50:00,81.62,81.7,81.6,81.61,19869.0,66.5503,66.6155,66.534,66.5421,19869.0
2020-10-09 13:55:00,81.62,81.7,81.61,81.69,18303.0,66.5503,66.6155,66.5421,66.6074,18303.0
2020-10-09 14:00:00,81.68,81.7,81.63,81.64,17774.0,66.5992,66.6155,66.5584,66.5666,17774.0
2020-10-09 14:05:00,81.65,81.68,81.61,81.62,15617.0,66.5747,66.5992,66.5421,66.5503,15617.0
2020-10-09 14:10:00,81.62,81.65,81.55,81.57,18496.0,66.5503,66.5747,66.4932,66.5095,18496.0
2020-10-09 14:15:00,81.57,81.59,81.47,81.49,19624.0,66.5095,66.5258,66.428,66.4443,19624.0
2020-10-09 14:20:00,81.49,81.51,81.44,81.46,19191.0,66.4443,66.4606,66.4035,66.4198,19191.0
2020-10-09 14:25:00,81.46,81.49,81.39,81.48,25865.0,66.4198,66.4443,66.3627,66.4361,25865.0
2020-10-09 14:30:00,81.49,81.56,81.48,81.53,24688.0,66.4443,66.5014,66.4361,66.4769,24688.0
2020-10-09 14:35:00,81.54,81.55,81.45,81.54,19511.0,66.4851,66.4932,66.4117,66.4851,19511.0
2020-10-09 14:40:00,81.5,81.6,81.48,81.56,20513.0,66.4524,66.534,66.4361,66.5014,20513.0
2020-10-09 14:45:00,81.57,81.65,81.54,81.65,15274.0,66.5095,66.5747,66.4851,66.5747,15274.0
2020-10-09 14:50:00,81.66,81.74,81.64,81.7,15623.0,66.5829,66.6481,66.5666,66.6155,15623.0
2020-10-09 14:55:00,81.7,81.77,81.67,81.76,12504.0,66.6155,66.6726,66.591,66.6644,12504.0
2020-10-09 15:00:00,81.76,81.8,81.72,81.77,17057.0,66.6644,66.697,66.6318,66.6726,17057.0
2020-10-09 15:05:00,81.75,81.78,81.74,81.77,15135.0,66.6563,66.6807,66.6481,66.6726,15135.0
2020-10-09 15:10:00,81.76,81.81,81.75,81.78,18345.0,66.6644,66.7052,66.6563,66.6807,18345.0
2020-10-09 15:15:00,81.76,81.91,81.76,81.81,32482.0,66.6644,66.7867,66.6644,66.7052,32482.0
2020-10-09 15:20:00,81.81,81.86,81.74,81.76,21563.0,66.7052,66.746,66.6481,66.6644,21563.0
2020-10-09 15:25:00,81.73,81.97,81.73,81.96,65754.0,66.64,66.8357,66.64,66.8275,65754.0
2020-10-09 15:30:00,81.96,82.03,81.9,81.9,30490.0,66.8275,66.8846,66.7786,66.7786,30490.0
2020-10-09 15:35:00,81.92,81.96,81.83,81.85,37186.0,66.7949,66.8275,66.7215,66.7378,37186.0
2020-10-09 15:40:00,81.85,81.9,81.79,81.79,43851.0,66.7378,66.7786,66.6889,66.6889,43851.0
2020-10-09 15:45:00,81.79,81.89,81.78,81.83,31455.0,66.6889,66.7704,66.6807,66.7215,31455.0
2020-10-09 15:50:00,81.88,81.91,81.74,81.78,57826.0,66.7623,66.7867,66.6481,66.6807,57826.0
2020-10-09 15:55:00,81.78,81.89,81.72,81.79,141877.0,66.6807,66.7704,66.6318,66.6889,141877.0
2020-10-12 09:30:00,81.78,82.39,81.7,82.39,67807.0,66.6807,67.1781,66.6155,67.1781,67807.0
2020-10-12 09:35:00,82.45,82.47,82.03,82.41,34161.0,67.227,67.2433,66.8846,67.1944,34161.0
2020-10-12 09:40:00,82.41,82.6,82.39,82.46,18692.0,67.1944,67.3493,67.1781,67.2352,18692.0
2020-10-12 09:45:00,82.51,82.51,82.3,82.43,14946.0,67.276,67.276,67.1047,67.2107,14946.0
2020-10-12 09:50:00,82.5,82.54,82.34,82.34,21509.0,67.2678,67.3004,67.1373,67.1373,21509.0
2020-10-12 09:55:00,82.36,82.47,82.33,82.44,11771.0,67.1537,67.2433,67.1292,67.2189,11771.0
2020-10-12 10:00:00,82.44,82.65,82.4,82.65,24378.0,67.2189,67.3901,67.1863,67.3901,24378.0
2020-10-12 10:05:00,82.63,82.64,82.38,82.39,17086.0,67.3738,67.382,67.17,67.1781,17086.0
2020-10-12 10:10:00,82.39,82.49,82.33,82.41,16081.0,67.1781,67.2596,67.1292,67.1944,16081.0
2020-10-12 10:15:00,82.41,82.46,82.28,82.4,11733.0,67.1944,67.2352,67.0884,67.1863,11733.0
2020-10-12 10:20:00,82.36,82.56,82.36,82.55,8405.0,67.1537,67.3167,67.1537,67.3086,8405.0
2020-10-12 10:25:00,82.58,82.68,82.56,82.58,13248.0,67.333,67.4146,67.3167,67.333,13248.0
2020-10-12 10:30:00,82.56,82.62,82.51,82.61,5310.0,67.3167,67.3656,67.276,67.3575,5310.0
2020-10-12 10:35:00,82.61,82.75,82.6,82.71,18010.0,67.3575,67.4716,67.3493,67.439,18010.0
2020-10-12 10:40:00,82.71,82.77,82.67,82.7,11504.0,67.439,67.488,67.4064,67.4309,11504.0
2020-10-12 10:45:00,82.71,82.74,82.63,82.69,25372.0,67.439,67.4635,67.3738,67.4227,25372.0
2020-10-12 10:50:00,82.7,82.72,82.64,82.69,12627.0,67.4309,67.4472,67.382,67.4227,12627.0
2020-10-12 10:55:00,82.68,82.68,82.56,82.57,7271.0,67.4146,67.4146,67.3167,67.3249,7271.0
2020-10-12 11:00:00,82.58,82.68,82.58,82.68,6241.0,67.333,67.4146,67.333,67.4146,6241.0
2020-10-12 11:05:00,82.66,82.72,82.66,82.72,9387.0,67.3983,67.4472,67.3983,67.4472,9387.0
2020-10-12 11:10:00,82.7,82.75,82.68,82.73,9556.0,67.4309,67.4716,67.4146,67.4553,9556.0
2020-10-12 11:15:00,82.74,82.84,82.71,82.77,14801.0,67.4635,67.545,67.439,67.488,14801.0
2020-10-12 11:20:00,82.78,82.89,82.78,82.81,17564.0,67.4961,67.5858,67.4961,67.5206,17564.0
2020-10-12 11:25:00,82.79,82.82,82.71,82.79,15362.0,67.5043,67.5287,67.439,67.5043,15362.0
2020-10-12 11:30:00,82.81,82.81,82.69,82.72,13641.0,67.5206,67.5206,67.4227,67.4472,13641.0
2020-10-12 11:35:00,82.74,82.83,82.74,82.77,19799.0,67.4635,67.5369,67.4635,67.488,19799.0
2020-10-12 11:40:00,82.78,82.81,82.76,82.8,13465.0,67.4961,67.5206,67.4798,67.5124,13465.0
2020-10-12 11:45:00,82.79,82.84,82.77,82.84,13071.0,67.5043,67.545,67.488,67.545,13071.0
2020-10-12 11:50:00,82.85,82.92,82.85,82.86,11745.0,67.5532,67.6103,67.5532,67.5613,11745.0
2020-10-12 11:55:00,82.86,82.93,82.84,82.84,9120.0,67.5613,67.6184,67.545,67.545,9120.0
2020-10-12 12:00:00,82.87,82.89,82.68,82.72,11083.0,67.5695,67.5858,67.4146,67.4472,11083.0
2020-10-12 12:05:00,82.72,82.8,82.71,82.75,23065.0,67.4472,67.5124,67.439,67.4716,23065.0
2020-10-12 12:10:00,82.74,82.8,82.69,82.69,11068.0,67.4635,67.5124,67.4227,67.4227,11068.0
2020-10-12 12:15:00,82.67,82.75,82.63,82.65,9865.0,67.4064,67.4716,67.3738,67.3901,9865.0
2020-10-12 12:20:00,82.64,82.7,82.63,82.7,7912.0,67.382,67.4309,67.3738,67.4309,7912.0
2020-10-12 12:25:00,82.68,82.76,82.67,82.72,9506.0,67.4146,67.4798,67.4064,67.4472,9506.0
2020-10-12 12:30:00,82.72,82.78,82.67,82.78,3877.0,67.4472,67.4961,67.4064,67.4961,3877.0
2020-10-12 12:35:00,82.78,82.85,82.75,82.75,11683.0,67.4961,67.5532,67.4716,67.4716,11683.0
2020-10-12 12:40:00,82.74,82.8,82.69,82.73,13801.0,67.4635,67.5124,67.4227,67.4553,13801.0
2020-10-12 12:45:00,82.73,82.74,82.67,82.71,10318.0,67.4553,67.4635,67.4064,67.439,10318.0
2020-10-12 12:50:00,82.71,82.72,82.62,82.7,10880.0,67.439,67.4472,67.3656,67.4309,10880.0
2020-10-12 12:55:00,82.69,82.7,82.64,82.66,7604.0,67.4227,67.4309,67.382,67.3983,7604.0
2020-10-12 13:00:00,82.65,82.65,82.6,82.64,8303.0,67.3901,67.3901,67.3493,67.382,8303.0
2020-10-12 13:05:00,82.63,82.71,82.63,82.69,8452.0,67.3738,67.439,67.3738,67.4227,8452.0
2020-10-12 13:10:00,82.69,82.72,82.67,82.68,10410.0,67.4227,67.4472,67.4064,67.4146,10410.0
2020-10-12 13:15:00,82.69,82.81,82.68,82.81,20135.0,67.4227,67.5206,67.4146,67.5206,20135.0
2020-10-12 13:20:00,82.81,82.86,82.79,82.85,11642.0,67.5206,67.5613,67.5043,67.5532,11642.0
2020-10-12 13:25:00,82.84,82.87,82.83,82.87,8548.0,67.545,67.5695,67.5369,67.5695,8548.0
2020-10-12 13:30:00,82.87,82.95,82.85,82.87,10750.0,67.5695,67.6347,67.5532,67.5695,10750.0
2020-10-12 13:35:00,82.87,82.87,82.73,82.74,16608.0,67.5695,67.5695,67.4553,67.4635,16608.0
2020-10-12 13:40:00,82.74,82.8,82.7,82.78,10905.0,67.4635,67.5124,67.4309,67.4961,10905.0
2020-10-12 13:45:00,82.78,82.78,82.69,82.77,11556.0,67.4961,67.4961,67.4227,67.488,11556.0
2020-10-12 13:50:00,82.77,82.82,82.71,82.82,20044.0,67.488,67.5287,67.439,67.5287,20044.0
2020-10-12 13:55:00,82.81,82.87,82.74,82.86,12671.0,67.5206,67.5695,67.4635,67.5613,12671.0
2020-10-12 14:00:00,82.87,82.87,82.74,82.74,12404.0,67.5695,67.5695,67.4635,67.4635,12404.0
2020-10-12 14:05:00,82.77,82.82,82.74,82.79,24774.0,67.488,67.5287,67.4635,67.5043,24774.0
2020-10-12 14:10:00,82.79,82.85,82.74,82.85,16479.0,67.5043,67.5532,67.4635,67.5532,16479.0
2020-10-12 14:15:00,82.81,82.96,82.75,82.95,23223.0,67.5206,67.6429,67.4716,67.6347,23223.0
2020-10-12 14:20:00,82.95,82.96,82.8,82.81,23640.0,67.6347,67.6429,67.5124,67.5206,23640.0
2020-10-12 14:25:00,82.8,82.92,82.79,82.9,26024.0,67.5124,67.6103,67.5043,67.594,26024.0
2020-10-12 14:30:00,82.9,82.92,82.75,82.75,19786.0,67.594,67.6103,67.4716,67.4716,19786.0
2020-10-12 14:35:00,82.79,82.9,82.76,82.87,45635.0,67.5043,67.594,67.4798,67.5695,45635.0
2020-10-12 14:40:00,82.87,82.89,82.81,82.88,19406.0,67.5695,67.5858,67.5206,67.5776,19406.0
2020-10-12 14:45:00,82.88,82.88,82.77,82.86,25745.0,67.5776,67.5776,67.488,67.5613,25745.0
2020-10-12 14:50:00,82.85,82.92,82.77,82.87,34694.0,67.5532,67.6103,67.488,67.5695,34694.0
2020-10-12 14:55:00,82.9,82.99,82.85,82.95,31659.0,67.594,67.6673,67.5532,67.6347,31659.0
2020-10-12 15:00:00,82.94,82.96,82.9,82.92,13271.0,67.6266,67.6429,67.594,67.6103,13271.0
2020-10-12 15:05:00,82.93,82.97,82.89,82.94,11961.0,67.6184,67.651,67.5858,67.6266,11961.0
2020-10-12 15:10:00,82.94,82.96,82.87,82.93,16777.0,67.6266,67.6429,67.5695,67.6184,16777.0
2020-10-12 15:15:00,82.94,82.97,82.9,82.91,36925.0,67.6266,67.651,67.594,67.6021,36925.0
2020-10-12 15:20:00,82.92,82.99,82.91,82.96,19186.0,67.6103,67.6673,67.6021,67.6429,19186.0
2020-10-12 15:25:00,82.95,82.98,82.92,82.96,26132.0,67.6347,67.6592,67.6103,67.6429,26132.0
2020-10-12 15:30:00,82.97,82.97,82.85,82.86,23380.0,67.651,67.651,67.5532,67.5613,23380.0
2020-10-12 15:35:00,82.87,82.88,82.8,82.81,26366.0,67.5695,67.5776,67.5124,67.5206,26366.0
2020-10-12 15:40:00,82.79,82.81,82.67,82.68,12961.0,67.5043,67.5206,67.4064,67.4146,12961.0
2020-10-12 15:45:00,82.67,82.68,82.42,82.42,36976.0,67.4064,67.4146,67.2026,67.2026,36976.0
2020-10-12 15:50:00,82.46,82.63,82.37,82.37,52426.0,67.2352,67.3738,67.1618,67.1618,52426.0
2020-10-12 15:55:00,82.37,82.53,82.37,82.41,148687.0,67.1618,67.2923,67.1618,67.1944,148687.0
2020-10-13 09:30:00,81.93,82.0,81.58,81.83,103986.0,66.803,66.8601,66.5177,66.7215,103986.0
2020-10-13 09:35:00,81.83,81.87,81.57,81.82,32676.0,66.7215,66.7541,66.5095,66.7134,32676.0
2020-10-13 09:40:00,81.85,81.93,81.61,81.79,39898.0,66.7378,66.803,66.5421,66.6889,39898.0
2020-10-13 09:45:00,81.82,81.89,81.65,81.7,19054.0,66.7134,66.7704,66.5747,66.6155,19054.0
2020-10-13 09:50:00,81.69,82.04,81.68,82.0,33990.0,66.6074,66.8927,66.5992,66.8601,33990.0
2020-10-13 09:55:00,81.96,81.97,81.8,81.83,27383.0,66.8275,66.8357,66.697,66.7215,27383.0
2020-10-13 10:00:00,81.83,81.98,81.75,81.96,79697.0,66.7215,66.8438,66.6563,66.8275,79697.0
2020-10-13 10:05:00,81.95,81.95,81.68,81.69,36441.0,66.8194,66.8194,66.5992,66.6074,36441.0
2020-10-13 10:10:00,81.69,81.69,81.53,81.53,21182.0,66.6074,66.6074,66.4769,66.4769,21182.0
2020-10-13 10:15:00,81.53,81.64,81.4,81.44,29113.0,66.4769,66.5666,66.3709,66.4035,29113.0
2020-10-13 10:20:00,81.43,81.45,81.18,81.2,24705.0,66.3954,66.4117,66.1915,66.2078,24705.0
2020-10-13 10:25:00,81.18,81.46,81.16,81.38,24623.0,66.1915,66.4198,66.1752,66.3546,24623.0
2020-10-13 10:30:00,81.38,81.38,81.07,81.1,31997.0,66.3546,66.3546,66.1018,66.1263,31997.0
2020-10-13 10:35:00,81.12,81.24,81.07,81.16,24397.0,66.1426,66.2404,66.1018,66.1752,24397.0
2020-10-13 10:40:00,81.18,81.27,81.12,81.17,13953.0,66.1915,66.2649,66.1426,66.1834,13953.0
2020-10-13 10:45:00,81.16,81.16,81.04,81.04,13986.0,66.1752,66.1752,66.0774,66.0774,13986.0
2020-10-13 10:50:00,81.04,81.15,81.04,81.1,47037.0,66.0774,66.1671,66.0774,66.1263,47037.0
2020-10-13 10:55:00,81.09,81.22,81.02,81.06,40277.0,66.1181,66.2241,66.0611,66.0937,40277.0
2020-10-13 11:00:00,81.05,81.14,80.99,81.0,27646.0,66.0855,66.1589,66.0366,66.0448,27646.0
2020-10-13 11:05:00,81.0,81.08,80.93,80.97,19115.0,66.0448,66.11,65.9877,66.0203,19115.0
2020-10-13 11:10:00,80.97,81.12,80.95,81.1,20594.0,66.0203,66.1426,66.004,66.1263,20594.0
2020-10-13 11:15:00,81.09,81.18,81.03,81.04,23512.0,66.1181,66.1915,66.0692,66.0774,23512.0
2020-10-13 11:20:00,81.04,81.08,80.9,80.92,18430.0,66.0774,66.11,65.9632,65.9795,18430.0
2020-10-13 11:25:00,80.94,81.01,80.9,80.95,14913.0,65.9958,66.0529,65.9632,66.004,14913.0
2020-10-13 11:30:00,80.92,80.95,80.61,80.62,38228.0,65.9795,66.004,65.7268,65.7349,38228.0
2020-10-13 11:35:00,80.64,80.74,80.57,80.67,20973.0,65.7512,65.8328,65.6941,65.7757,20973.0
2020-10-13 11:40:00,80.68,80.75,80.64,80.73,25412.0,65.7838,65.8409,65.7512,65.8246,25412.0
2020-10-13 11:45:00,80.76,80.86,80.73,80.8,23032.0,65.8491,65.9306,65.8246,65.8817,23032.0
2020-10-13 11:50:00,80.82,80.97,80.81,80.93,26462.0,65.898,66.0203,65.8898,65.9877,26462.0
2020-10-13 11:55:00,80.92,80.94,80.82,80.83,21099.0,65.9795,65.9958,65.898,65.9061,21099.0
2020-10-13 12:00:00,80.84,80.89,80.8,80.83,38909.0,65.9143,65.9551,65.8817,65.9061,38909.0
2020-10-13 12:05:00,80.81,80.99,80.8,80.92,18682.0,65.8898,66.0366,65.8817,65.9795,18682.0
2020-10-13 12:10:00,80.92,81.07,80.88,81.03,31454.0,65.9795,66.1018,65.9469,66.0692,31454.0
2020-10-13 12:15:00,81.04,81.15,80.96,81.11,45753.0,66.0774,66.1671,66.0121,66.1344,45753.0
2020-10-13 12:20:00,81.09,81.12,81.03,81.12,18322.0,66.1181,66.1426,66.0692,66.1426,18322.0
2020-10-13 12:25:00,81.11,81.14,81.07,81.11,13886.0,66.1344,66.1589,66.1018,66.1344,13886.0
2020-10-13 12:30:00,81.1,81.18,81.1,81.14,15465.0,66.1263,66.1915,66.1263,66.1589,15465.0
2020-10-13 12:35:00,81.15,81.15,81.05,81.09,13534.0,66.1671,66.1671,66.0855,66.1181,13534.0
2020-10-13 12:40:00,81.09,81.14,81.06,81.14,14781.0,66.1181,66.1589,66.0937,66.1589,14781.0
2020-10-13 12:45:00,81.14,81.22,81.13,81.16,25138.0,66.1589,66.2241,66.1508,66.1752,25138.0
2020-10-13 12:50:00,81.15,81.15,81.01,81.03,24621.0,66.1671,66.1671,66.0529,66.0692,24621.0
2020-10-13 12:55:00,81.02,81.11,80.94,81.08,19981.0,66.0611,66.1344,65.9958,66.11,19981.0
2020-10-13 13:00:00,81.09,81.26,81.07,81.2,14841.0,66.1181,66.2567,66.1018,66.2078,14841.0
2020-10-13 13:05:00,81.21,81.23,81.1,81.12,23012.0,66.216,66.2323,66.1263,66.1426,23012.0
2020-10-13 13:10:00,81.12,81.18,81.05,81.05,15900.0,66.1426,66.1915,66.0855,66.0855,15900.0
2020-10-13 13:15:00,81.06,81.13,80.99,81.01,22401.0,66.0937,66.1508,66.0366,66.0529,22401.0
2020-10-13 13:20:00,80.99,81.06,80.94,81.01,19913.0,66.0366,66.0937,65.9958,66.0529,19913.0
2020-10-13 13:25:00,81.05,81.06,80.94,80.95,23195.0,66.0855,66.0937,65.9958,66.004,23195.0
2020-10-13 13:30:00,80.95,81.0,80.93,80.98,20375.0,66.004,66.0448,65.9877,66.0284,20375.0
2020-10-13 13:35:00,80.97,81.08,80.93,81.01,34204.0,66.0203,66.11,65.9877,66.0529,34204.0
2020-10-13 13:40:00,81.03,81.18,81.02,81.18,11613.0,66.0692,66.1915,66.0611,66.1915,11613.0
2020-10-13 13:45:00,81.21,81.3,81.14,81.3,11606.0,66.216,66.2894,66.1589,66.2894,11606.0
2020-10-13 13:50:00,81.32,81.37,81.25,81.3,13311.0,66.3057,66.3464,66.2486,66.2894,13311.0
2020-10-13 13:55:00,81.3,81.31,81.21,81.26,13348.0,66.2894,66.2975,66.216,66.2567,13348.0
2020-10-13 14:00:00,81.26,81.3,81.2,81.29,12710.0,66.2567,66.2894,66.2078,66.2812,12710.0
2020-10-13 14:05:00,81.27,81.27,81.14,81.14,45803.0,66.2649,66.2649,66.1589,66.1589,45803.0
2020-10-13 14:10:00,81.15,81.23,81.09,81.09,79420.0,66.1671,66.2323,66.1181,66.1181,79420.0
2020-10-13 14:15:00,81.08,81.32,81.08,81.29,31016.0,66.11,66.3057,66.11,66.2812,31016.0
2020-10-13 14:20:00,81.28,81.28,81.15,81.21,18463.0,66.2731,66.2731,66.1671,66.216,18463.0
2020-10-13 14:25:00,81.21,81.21,80.97,81.0,64101.0,66.216,66.216,66.0203,66.0448,64101.0
2020-10-13 14:30:00,80.99,81.06,80.89,81.0,36277.0,66.0366,66.0937,65.9551,66.0448,36277.0
2020-10-13 14:35:00,81.0,81.09,80.97,81.09,28093.0,66.0448,66.1181,66.0203,66.1181,28093.0
2020-10-13 14:40:00,81.09,81.09,80.96,81.04,35001.0,66.1181,66.1181,66.0121,66.0774,35001.0
2020-10-13 14:45:00,81.04,81.12,81.0,81.08,19049.0,66.0774,66.1426,66.0448,66.11,19049.0
2020-10-13 14:50:00,81.11,81.23,81.11,81.19,22377.0,66.1344,66.2323,66.1344,66.1997,22377.0
2020-10-13 14:55:00,81.19,81.45,81.19,81.45,50106.0,66.1997,66.4117,66.1997,66.4117,50106.0
2020-10-13 15:00:00,81.43,81.54,81.42,81.52,39734.0,66.3954,66.4851,66.3872,66.4687,39734.0
2020-10-13 15:05:00,81.51,81.57,81.5,81.52,24739.0,66.4606,66.5095,66.4524,66.4687,24739.0
2020-10-13 15:10:00,81.53,81.68,81.48,81.55,37753.0,66.4769,66.5992,66.4361,66.4932,37753.0
2020-10-13 15:15:00,81.55,81.75,81.5,81.67,70366.0,66.4932,66.6563,66.4524,66.591,70366.0
2020-10-13 15:20:00,81.66,81.76,81.66,81.68,19026.0,66.5829,66.6644,66.5829,66.5992,19026.0
2020-10-13 15:25:00,81.69,81.72,81.65,81.66,23708.0,66.6074,66.6318,66.5747,66.5829,23708.0
2020-10-13 15:30:00,81.67,81.71,81.65,81.7,18475.0,66.591,66.6237,66.5747,66.6155,18475.0
2020-10-13 15:35:00,81.7,81.73,81.64,81.71,40319.0,66.6155,66.64,66.5666,66.6237,40319.0
2020-10-13 15:40:00,81.69,81.78,81.68,81.77,57084.0,66.6074,66.6807,66.5992,66.6726,57084.0
2020-10-13 15:45:00,81.78,81.85,81.77,81.8,48390.0,66.6807,66.7378,66.6726,66.697,48390.0
2020-10-13 15:50:00,81.83,81.94,81.81,81.94,42532.0,66.7215,66.8112,66.7052,66.8112,42532.0
2020-10-13 15:55:00,81.97,82.05,81.56,81.56,180104.0,66.8357,66.9009,66.5014,66.5014,180104.0
2020-10-14 09:30:00,81.88,81.88,81.41,81.41,38811.0,66.7623,66.7623,66.3791,66.3791,38811.0
2020-10-14 09:35:00,81.4,81.4,81.17,81.35,17629.0,66.3709,66.3709,66.1834,66.3301,17629.0
2020-10-14 09:40:00,81.3,81.72,81.3,81.67,15217.0,66.2894,66.6318,66.2894,66.591,15217.0
2020-10-14 09:45:00,81.7,81.85,81.65,81.85,13274.0,66.6155,66.7378,66.5747,66.7378,13274.0
2020-10-14 09:50:00,81.84,82.0,81.77,81.77,21528.0,66.7297,66.8601,66.6726,66.6726,21528.0
2020-10-14 09:55:00,81.79,81.8,81.65,81.68,20782.0,66.6889,66.697,66.5747,66.5992,20782.0
2020-10-14 10:00:00,81.66,81.79,81.64,81.68,19368.0,66.5829,66.6889,66.5666,66.5992,19368.0
2020-10-14 10:05:00,81.7,81.75,81.63,81.63,8208.0,66.6155,66.6563,66.5584,66.5584,8208.0
2020-10-14 10:10:00,81.61,81.74,81.59,81.67,10018.0,66.5421,66.6481,66.5258,66.591,10018.0
2020-10-14 10:15:00,81.67,81.68,81.62,81.66,7504.0,66.591,66.5992,66.5503,66.5829,7504.0
2020-10-14 10:20:00,81.66,81.84,81.66,81.78,18409.0,66.5829,66.7297,66.5829,66.6807,18409.0
2020-10-14 10:25:00,81.76,81.76,81.58,81.59,9818.0,66.6644,66.6644,66.5177,66.5258,9818.0
2020-10-14 10:30:00,81.63,81.71,81.62,81.71,9835.0,66.5584,66.6237,66.5503,66.6237,9835.0
2020-10-14 10:35:00,81.69,81.75,81.63,81.69,6613.0,66.6074,66.6563,66.5584,66.6074,6613.0
2020-10-14 10:40:00,81.68,81.7,81.53,81.56,8531.0,66.5992,66.6155,66.4769,66.5014,8531.0
2020-10-14 10:45:00,81.57,81.77,81.57,81.74,7822.0,66.5095,66.6726,66.5095,66.6481,7822.0
2020-10-14 10:50:00,81.7,81.71,81.62,81.63,18722.0,66.6155,66.6237,66.5503,66.5584,18722.0
2020-10-14 10:55:00,81.64,81.67,81.5,81.52,10701.0,66.5666,66.591,66.4524,66.4687,10701.0
2020-10-14 11:00:00,81.52,81.53,81.43,81.44,11872.0,66.4687,66.4769,66.3954,66.4035,11872.0
2020-10-14 11:05:00,81.46,81.52,81.43,81.5,8738.0,66.4198,66.4687,66.3954,66.4524,8738.0
2020-10-14 11:10:00,81.5,81.56,81.49,81.5,8321.0,66.4524,66.5014,66.4443,66.4524,8321.0
2020-10-14 11:15:00,81.5,81.55,81.45,81.48,12235.0,66.4524,66.4932,66.4117,66.4361,12235.0
2020-10-14 11:20:00,81.48,81.48,81.34,81.46,12005.0,66.4361,66.4361,66.322,66.4198,12005.0
2020-10-14 11:25:00,81.45,81.58,81.4,81.51,15221.0,66.4117,66.5177,66.3709,66.4606,15221.0
2020-10-14 11:30:00,81.51,81.59,81.49,81.51,10195.0,66.4606,66.5258,66.4443,66.4606,10195.0
2020-10-14 11:35:00,81.5,81.55,81.45,81.55,9142.0,66.4524,66.4932,66.4117,66.4932,9142.0
2020-10-14 11:40:00,81.53,81.71,81.5,81.66,22646.0,66.4769,66.6237,66.4524,66.5829,22646.0
2020-10-14 11:45:00,81.66,81.66,81.46,81.5,14191.0,66.5829,66.5829,66.4198,66.4524,14191.0
2020-10-14 11:50:00,81.51,81.51,81.33,81.36,8051.0,66.4606,66.4606,66.3138,66.3383,8051.0
2020-10-14 11:55:00,81.37,81.38,81.28,81.38,12862.0,66.3464,66.3546,66.2731,66.3546,12862.0
2020-10-14 12:00:00,81.4,81.46,81.36,81.43,18195.0,66.3709,66.4198,66.3383,66.3954,18195.0
2020-10-14 12:05:00,81.44,81.62,81.43,81.54,6856.0,66.4035,66.5503,66.3954,66.4851,6856.0
2020-10-14 12:10:00,81.55,81.55,81.43,81.48,5378.0,66.4932,66.4932,66.3954,66.4361,5378.0
2020-10-14 12:15:00,81.47,81.5,81.31,81.34,10775.0,66.428,66.4524,66.2975,66.322,10775.0
2020-10-14 12:20:00,81.36,81.42,81.33,81.36,7870.0,66.3383,66.3872,66.3138,66.3383,7870.0
2020-10-14 12:25:00,81.38,81.52,81.38,81.49,7703.0,66.3546,66.4687,66.3546,66.4443,7703.0
2020-10-14 12:30:00,81.46,81.56,81.44,81.54,4543.0,66.4198,66.5014,66.4035,66.4851,4543.0
2020-10-14 12:35:00,81.52,81.52,81.29,81.31,18518.0,66.4687,66.4687,66.2812,66.2975,18518.0
2020-10-14 12:40:00,81.34,81.34,81.18,81.21,11842.0,66.322,66.322,66.1915,66.216,11842.0
2020-10-14 12:45:00,81.21,81.23,81.11,81.11,5434.0,66.216,66.2323,66.1344,66.1344,5434.0
2020-10-14 12:50:00,81.12,81.23,81.11,81.16,14342.0,66.1426,66.2323,66.1344,66.1752,14342.0
2020-10-14 12:55:00,81.16,81.22,81.14,81.14,5147.0,66.1752,66.2241,66.1589,66.1589,5147.0
2020-10-14 13:00:00,81.13,81.21,81.1,81.21,9868.0,66.1508,66.216,66.1263,66.216,9868.0
2020-10-14 13:05:00,81.21,81.23,81.17,81.19,6850.0,66.216,66.2323,66.1834,66.1997,6850.0
2020-10-14 13:10:00,81.2,81.28,81.2,81.23,11064.0,66.2078,66.2731,66.2078,66.2323,11064.0
2020-10-14 13:15:00,81.25,81.26,81.2,81.26,7097.0,66.2486,66.2567,66.2078,66.2567,7097.0
2020-10-14 13:20:00,81.25,81.25,81.18,81.21,9933.0,66.2486,66.2486,66.1915,66.216,9933.0
2020-10-14 13:25:00,81.2,81.21,81.11,81.14,8543.0,66.2078,66.216,66.1344,66.1589,8543.0
2020-10-14 13:30:00,81.16,81.17,81.06,81.07,8138.0,66.1752,66.1834,66.0937,66.1018,8138.0
2020-10-14 13:35:00,81.06,81.16,80.97,80.97,18834.0,66.0937,66.1752,66.0203,66.0203,18834.0
2020-10-14 13:40:00,81.0,81.03,80.94,80.98,8245.0,66.0448,66.0692,65.9958,66.0284,8245.0
2020-10-14 13:45:00,80.98,81.01,80.93,80.94,10419.0,66.0284,66.0529,65.9877,65.9958,10419.0
2020-10-14 13:50:00,80.95,81.01,80.94,81.01,9160.0,66.004,66.0529,65.9958,66.0529,9160.0
2020-10-14 13:55:00,81.03,81.04,81.0,81.01,8194.0,66.0692,66.0774,66.0448,66.0529,8194.0
2020-10-14 14:00:00,81.01,81.03,80.94,80.99,8481.0,66.0529,66.0692,65.9958,66.0366,8481.0
2020-10-14 14:05:00,81.01,81.06,80.97,81.05,4068.0,66.0529,66.0937,66.0203,66.0855,4068.0
2020-10-14 14:10:00,81.02,81.13,81.01,81.12,4784.0,66.0611,66.1508,66.0529,66.1426,4784.0
2020-10-14 14:15:00,81.12,81.13,81.06,81.08,10553.0,66.1426,66.1508,66.0937,66.11,10553.0
2020-10-14 14:20:00,81.07,81.14,81.05,81.11,8800.0,66.1018,66.1589,66.0855,66.1344,8800.0
2020-10-14 14:25:00,81.11,81.11,80.99,81.04,9736.0,66.1344,66.1344,66.0366,66.0774,9736.0
2020-10-14 14:30:00,81.01,81.04,80.91,80.92,7787.0,66.0529,66.0774,65.9714,65.9795,7787.0
2020-10-14 14:35:00,80.92,80.97,80.83,80.84,7946.0,65.9795,66.0203,65.9061,65.9143,7946.0
2020-10-14 14:40:00,80.85,80.98,80.84,80.88,6924.0,65.9224,66.0284,65.9143,65.9469,6924.0
2020-10-14 14:45:00,80.89,80.98,80.87,80.96,9331.0,65.9551,66.0284,65.9388,66.0121,9331.0
2020-10-14 14:50:00,80.97,81.07,80.97,81.07,8947.0,66.0203,66.1018,66.0203,66.1018,8947.0
2020-10-14 14:55:00,81.08,81.1,81.06,81.06,8224.0,66.11,66.1263,66.0937,66.0937,8224.0
2020-10-14 15:00:00,81.04,81.24,81.04,81.23,13082.0,66.0774,66.2404,66.0774,66.2323,13082.0
2020-10-14 15:05:00,81.24,81.35,81.23,81.27,12884.0,66.2404,66.3301,66.2323,66.2649,12884.0
2020-10-14 15:10:00,81.28,81.34,81.27,81.31,10316.0,66.2731,66.322,66.2649,66.2975,10316.0
2020-10-14 15:15:00,81.32,81.35,81.24,81.24,15047.0,66.3057,66.3301,66.2404,66.2404,15047.0
2020-10-14 15:20:00,81.25,81.27,81.11,81.12,33802.0,66.2486,66.2649,66.1344,66.1426,33802.0
2020-10-14 15:25:00,81.11,81.22,81.09,81.18,16669.0,66.1344,66.2241,66.1181,66.1915,16669.0
2020-10-14 15:30:00,81.17,81.27,81.15,81.23,23429.0,66.1834,66.2649,66.1671,66.2323,23429.0
2020-10-14 15:35:00,81.22,81.24,81.1,81.12,20053.0,66.2241,66.2404,66.1263,66.1426,20053.0
2020-10-14 15:40:00,81.12,81.21,81.12,81.17,22048.0,66.1426,66.216,66.1426,66.1834,22048.0
2020-10-14 15:45:00,81.17,81.24,81.11,81.13,31105.0,66.1834,66.2404,66.1344,66.1508,31105.0
2020-10-14 15:50:00,81.13,81.27,81.12,81.17,51060.0,66.1508,66.2649,66.1426,66.1834,51060.0
2020-10-14 15:55:00,81.19,81.2,81.04,81.06,167421.0,66.1997,66.2078,66.0774,66.0937,167421.0
2020-10-15 09:30:00,80.09,80.53,80.03,80.25,77073.0,65.3028,65.6615,65.2538,65.4332,77073.0
2020-10-15 09:35:00,80.2,80.25,79.91,79.95,35982.0,65.3925,65.4332,65.156,65.1886,35982.0
2020-10-15 09:40:00,79.95,80.11,79.85,80.02,87799.0,65.1886,65.3191,65.1071,65.2457,87799.0
2020-10-15 09:45:00,80.03,80.43,80.02,80.43,43319.0,65.2538,65.58,65.2457,65.58,43319.0
2020-10-15 09:50:00,80.44,80.45,80.27,80.33,48860.0,65.5881,65.5963,65.4495,65.4985,48860.0
2020-10-15 09:55:00,80.33,80.34,80.13,80.25,39042.0,65.4985,65.5066,65.3354,65.4332,39042.0
2020-10-15 10:00:00,80.25,80.38,80.13,80.27,58848.0,65.4332,65.5392,65.3354,65.4495,58848.0
2020-10-15 10:05:00,80.28,80.34,80.14,80.26,48363.0,65.4577,65.5066,65.3435,65.4414,48363.0
2020-10-15 10:10:00,80.27,80.31,80.15,80.31,23036.0,65.4495,65.4821,65.3517,65.4821,23036.0
2020-10-15 10:15:00,80.31,80.56,80.31,80.45,17574.0,65.4821,65.686,65.4821,65.5963,17574.0
2020-10-15 10:20:00,80.42,80.59,80.4,80.56,17572.0,65.5718,65.7105,65.5555,65.686,17572.0
2020-10-15 10:25:00,80.55,80.56,80.42,80.51,14869.0,65.6778,65.686,65.5718,65.6452,14869.0
2020-10-15 10:30:00,80.53,80.55,80.44,80.52,12873.0,65.6615,65.6778,65.5881,65.6534,12873.0
2020-10-15 10:35:00,80.53,80.59,80.46,80.58,12047.0,65.6615,65.7105,65.6045,65.7023,12047.0
2020-10-15 10:40:00,80.56,80.57,80.34,80.34,20839.0,65.686,65.6941,65.5066,65.5066,20839.0
2020-10-15 10:45:00,80.33,80.35,80.16,80.16,17988.0,65.4985,65.5148,65.3598,65.3598,17988.0
2020-10-15 10:50:00,80.19,80.35,80.16,80.31,17313.0,65.3843,65.5148,65.3598,65.4821,17313.0
2020-10-15 10:55:00,80.31,80.37,80.22,80.37,14739.0,65.4821,65.5311,65.4088,65.5311,14739.0
2020-10-15 11:00:00,80.35,80.43,80.33,80.42,20297.0,65.5148,65.58,65.4985,65.5718,20297.0
2020-10-15 11:05:00,80.42,80.59,80.41,80.56,17757.0,65.5718,65.7105,65.5637,65.686,17757.0
2020-10-15 11:10:00,80.56,80.68,80.56,80.6,22612.0,65.686,65.7838,65.686,65.7186,22612.0
2020-10-15 11:15:00,80.61,80.61,80.5,80.51,28168.0,65.7268,65.7268,65.6371,65.6452,28168.0
2020-10-15 11:20:00,80.51,80.52,80.37,80.38,16198.0,65.6452,65.6534,65.5311,65.5392,16198.0
2020-10-15 11:25:00,80.38,80.51,80.38,80.44,22481.0,65.5392,65.6452,65.5392,65.5881,22481.0
2020-10-15 11:30:00,80.45,80.46,80.34,80.37,15755.0,65.5963,65.6045,65.5066,65.5311,15755.0
2020-10-15 11:35:00,80.38,80.41,80.1,80.1,22572.0,65.5392,65.5637,65.3109,65.3109,22572.0
2020-10-15 11:40:00,80.09,80.25,80.09,80.25,23145.0,65.3028,65.4332,65.3028,65.4332,23145.0
2020-10-15 11:45:00,80.27,80.37,80.26,80.36,13709.0,65.4495,65.5311,65.4414,65.5229,13709.0
2020-10-15 11:50:00,80.36,80.48,80.3,80.48,12153.0,65.5229,65.6208,65.474,65.6208,12153.0
2020-10-15 11:55:00,80.49,80.53,80.38,80.39,11493.0,65.6289,65.6615,65.5392,65.5474,11493.0
2020-10-15 12:00:00,80.4,80.47,80.37,80.43,15156.0,65.5555,65.6126,65.5311,65.58,15156.0
2020-10-15 12:05:00,80.44,80.55,80.36,80.53,27786.0,65.5881,65.6778,65.5229,65.6615,27786.0
2020-10-15 12:10:00,80.53,80.63,80.53,80.6,19034.0,65.6615,65.7431,65.6615,65.7186,19034.0
2020-10-15 12:15:00,80.6,80.62,80.53,80.54,14259.0,65.7186,65.7349,65.6615,65.6697,14259.0
2020-10-15 12:20:00,80.54,80.62,80.51,80.59,22050.0,65.6697,65.7349,65.6452,65.7105,22050.0
2020-10-15 12:25:00,80.59,80.64,80.56,80.59,24571.0,65.7105,65.7512,65.686,65.7105,24571.0
2020-10-15 12:30:00,80.58,80.64,80.56,80.6,19518.0,65.7023,65.7512,65.686,65.7186,19518.0
2020-10-15 12:35:00,80.6,80.72,80.59,80.61,32290.0,65.7186,65.8164,65.7105,65.7268,32290.0
2020-10-15 12:40:00,80.59,80.66,80.56,80.62,47502.0,65.7105,65.7675,65.686,65.7349,47502.0
2020-10-15 12:45:00,80.62,80.69,80.57,80.65,23025.0,65.7349,65.792,65.6941,65.7594,23025.0
2020-10-15 12:50:00,80.65,80.79,80.61,80.74,27129.0,65.7594,65.8735,65.7268,65.8328,27129.0
2020-10-15 12:55:00,80.75,80.8,80.73,80.75,18374.0,65.8409,65.8817,65.8246,65.8409,18374.0
2020-10-15 13:00:00,80.75,80.76,80.71,80.75,17120.0,65.8409,65.8491,65.8083,65.8409,17120.0
2020-10-15 13:05:00,80.75,80.79,80.74,80.78,18008.0,65.8409,65.8735,65.8328,65.8654,18008.0
2020-10-15 13:10:00,80.79,80.91,80.78,80.9,18945.0,65.8735,65.9714,65.8654,65.9632,18945.0
2020-10-15 13:15:00,80.89,80.98,80.88,80.94,20623.0,65.9551,66.0284,65.9469,65.9958,20623.0
2020-10-15 13:20:00,80.94,81.1,80.92,81.01,19711.0,65.9958,66.1263,65.9795,66.0529,19711.0
2020-10-15 13:25:00,81.03,81.08,81.02,81.06,6004.0,66.0692,66.11,66.0611,66.0937,6004.0
2020-10-15 13:30:00,81.05,81.18,81.05,81.16,14147.0,66.0855,66.1915,66.0855,66.1752,14147.0
2020-10-15 13:35:00,81.17,81.21,81.09,81.11,12161.0,66.1834,66.216,66.1181,66.1344,12161.0
2020-10-15 13:40:00,81.12,81.14,81.04,81.14,8324.0,66.1426,66.1589,66.0774,66.1589,8324.0
2020-10-15 13:45:00,81.13,81.16,81.08,81.15,10280.0,66.1508,66.1752,66.11,66.1671,10280.0
2020-10-15 13:50:00,81.14,81.14,81.02,81.08,13619.0,66.1589,66.1589,66.0611,66.11,13619.0
2020-10-15 13:55:00,81.08,81.12,81.05,81.05,10419.0,66.11,66.1426,66.0855,66.0855,10419.0
2020-10-15 14:00:00,81.06,81.21,81.05,81.18,12834.0,66.0937,66.216,66.0855,66.1915,12834.0
2020-10-15 14:05:00,81.18,81.27,81.18,81.23,9019.0,66.1915,66.2649,66.1915,66.2323,9019.0
2020-10-15 14:10:00,81.25,81.28,81.2,81.23,14777.0,66.2486,66.2731,66.2078,66.2323,14777.0
2020-10-15 14:15:00,81.22,81.24,81.2,81.22,11572.0,66.2241,66.2404,66.2078,66.2241,11572.0
2020-10-15 14:20:00,81.22,81.26,81.21,81.22,12292.0,66.2241,66.2567,66.216,66.2241,12292.0
2020-10-15 14:25:00,81.22,81.23,81.16,81.21,13591.0,66.2241,66.2323,66.1752,66.216,13591.0
2020-10-15 14:30:00,81.2,81.21,81.17,81.2,10186.0,66.2078,66.216,66.1834,66.2078,10186.0
2020-10-15 14:35:00,81.2,81.23,81.12,81.15,16762.0,66.2078,66.2323,66.1426,66.1671,16762.0
2020-10-15 14:40:00,81.15,81.15,81.08,81.09,13859.0,66.1671,66.1671,66.11,66.1181,13859.0
2020-10-15 14:45:00,81.11,81.14,81.08,81.14,17109.0,66.1344,66.1589,66.11,66.1589,17109.0
2020-10-15 14:50:00,81.14,81.22,81.14,81.19,14340.0,66.1589,66.2241,66.1589,66.1997,14340.0
2020-10-15 14:55:00,81.19,81.24,81.16,81.19,18667.0,66.1997,66.2404,66.1752,66.1997,18667.0
2020-10-15 15:00:00,81.18,81.2,81.12,81.13,17251.0,66.1915,66.2078,66.1426,66.1508,17251.0
2020-10-15 15:05:00,81.13,81.13,81.06,81.06,17660.0,66.1508,66.1508,66.0937,66.0937,17660.0
2020-10-15 15:10:00,81.06,81.08,80.95,80.98,20303.0,66.0937,66.11,66.004,66.0284,20303.0
2020-10-15 15:15:00,80.97,80.99,80.88,80.92,20004.0,66.0203,66.0366,65.9469,65.9795,20004.0
2020-10-15 15:20:00,80.92,80.94,80.88,80.93,17868.0,65.9795,65.9958,65.9469,65.9877,17868.0
2020-10-15 15:25:00,80.95,81.1,80.94,81.06,23292.0,66.004,66.1263,65.9958,66.0937,23292.0
2020-10-15 15:30:00,81.06,81.1,81.03,81.06,22549.0,66.0937,66.1263,66.0692,66.0937,22549.0
2020-10-15 15:35:00,81.05,81.14,81.01,81.13,23326.0,66.0855,66.1589,66.0529,66.1508,23326.0
2020-10-15 15:40:00,81.13,81.22,81.11,81.11,37566.0,66.1508,66.2241,66.1344,66.1344,37566.0
2020-10-15 15:45:00,81.11,81.11,80.92,80.98,41178.0,66.1344,66.1344,65.9795,66.0284,41178.0
2020-10-15 15:50:00,80.95,81.05,80.83,80.83,62369.0,66.004,66.0855,65.9061,65.9061,62369.0
2020-10-15 15:55:00,80.8,80.88,80.72,80.82,196804.0,65.8817,65.9469,65.8164,65.898,196804.0
2020-10-16 09:30:00,81.0,81.33,81.0,81.23,215899.0,66.0448,66.3138,66.0448,66.2323,215899.0
2020-10-16 09:35:00,81.21,81.27,81.11,81.19,13705.0,66.216,66.2649,66.1344,66.1997,13705.0
2020-10-16 09:40:00,81.21,81.42,81.19,81.36,17643.0,66.216,66.3872,66.1997,66.3383,17643.0
2020-10-16 09:45:00,81.38,81.5,81.36,81.41,21206.0,66.3546,66.4524,66.3383,66.3791,21206.0
2020-10-16 09:50:00,81.41,81.56,81.39,81.5,26737.0,66.3791,66.5014,66.3627,66.4524,26737.0
2020-10-16 09:55:00,81.5,81.71,81.47,81.52,20728.0,66.4524,66.6237,66.428,66.4687,20728.0
2020-10-16 10:00:00,81.53,81.7,81.45,81.6,32883.0,66.4769,66.6155,66.4117,66.534,32883.0
2020-10-16 10:05:00,81.6,81.72,81.53,81.71,24233.0,66.534,66.6318,66.4769,66.6237,24233.0
2020-10-16 10:10:00,81.74,81.74,81.31,81.31,27483.0,66.6481,66.6481,66.2975,66.2975,27483.0
2020-10-16 10:15:00,81.32,81.45,81.29,81.33,24233.0,66.3057,66.4117,66.2812,66.3138,24233.0
2020-10-16 10:20:00,81.33,81.33,81.12,81.16,21271.0,66.3138,66.3138,66.1426,66.1752,21271.0
2020-10-16 10:25:00,81.18,81.31,81.17,81.28,20346.0,66.1915,66.2975,66.1834,66.2731,20346.0
2020-10-16 10:30:00,81.28,81.32,81.11,81.12,27300.0,66.2731,66.3057,66.1344,66.1426,27300.0
2020-10-16 10:35:00,81.11,81.16,81.07,81.1,29030.0,66.1344,66.1752,66.1018,66.1263,29030.0
2020-10-16 10:40:00,81.1,81.28,81.03,81.25,29754.0,66.1263,66.2731,66.0692,66.2486,29754.0
2020-10-16 10:45:00,81.25,81.41,81.17,81.41,25862.0,66.2486,66.3791,66.1834,66.3791,25862.0
2020-10-16 10:50:00,81.39,81.53,81.34,81.53,12950.0,66.3627,66.4769,66.322,66.4769,12950.0
2020-10-16 10:55:00,81.55,81.65,81.51,81.54,42780.0,66.4932,66.5747,66.4606,66.4851,42780.0
2020-10-16 11:00:00,81.52,81.68,81.51,81.59,54261.0,66.4687,66.5992,66.4606,66.5258,54261.0
2020-10-16 11:05:00,81.58,81.84,81.58,81.84,21298.0,66.5177,66.7297,66.5177,66.7297,21298.0
2020-10-16 11:10:00,81.84,81.87,81.71,81.86,25729.0,66.7297,66.7541,66.6237,66.746,25729.0
2020-10-16 11:15:00,81.84,81.98,81.83,81.93,115724.0,66.7297,66.8438,66.7215,66.803,115724.0
2020-10-16 11:20:00,81.92,82.01,81.86,81.86,34758.0,66.7949,66.8683,66.746,66.746,34758.0
2020-10-16 11:25:00,81.83,82.04,81.82,82.01,13405.0,66.7215,66.8927,66.7134,66.8683,13405.0
2020-10-16 11:30:00,81.99,82.03,81.95,82.02,12804.0,66.852,66.8846,66.8194,66.8764,12804.0
2020-10-16 11:35:00,82.03,82.07,81.93,81.98,13679.0,66.8846,66.9172,66.803,66.8438,13679.0
2020-10-16 11:40:00,81.99,82.01,81.9,81.93,12567.0,66.852,66.8683,66.7786,66.803,12567.0
2020-10-16 11:45:00,81.94,82.02,81.94,82.02,15012.0,66.8112,66.8764,66.8112,66.8764,15012.0
2020-10-16 11:50:00,82.02,82.02,81.9,81.98,13427.0,66.8764,66.8764,66.7786,66.8438,13427.0
2020-10-16 11:55:00,81.98,82.01,81.87,81.87,17523.0,66.8438,66.8683,66.7541,66.7541,17523.0
2020-10-16 12:00:00,81.88,81.9,81.82,81.89,13945.0,66.7623,66.7786,66.7134,66.7704,13945.0
2020-10-16 12:05:00,81.89,81.9,81.79,81.87,13669.0,66.7704,66.7786,66.6889,66.7541,13669.0
2020-10-16 12:10:00,81.87,81.87,81.71,81.79,19044.0,66.7541,66.7541,66.6237,66.6889,19044.0
2020-10-16 12:15:00,81.78,81.84,81.77,81.81,9189.0,66.6807,66.7297,66.6726,66.7052,9189.0
2020-10-16 12:20:00,81.81,81.81,81.67,81.76,17256.0,66.7052,66.7052,66.591,66.6644,17256.0
2020-10-16 12:25:00,81.75,81.84,81.74,81.82,17317.0,66.6563,66.7297,66.6481,66.7134,17317.0
2020-10-16 12:30:00,81.79,81.87,81.78,81.81,20133.0,66.6889,66.7541,66.6807,66.7052,20133.0
2020-10-16 12:35:00,81.79,82.02,81.77,82.02,9146.0,66.6889,66.8764,66.6726,66.8764,9146.0
2020-10-16 12:40:00,82.02,82.06,81.98,82.0,22226.0,66.8764,66.909,66.8438,66.8601,22226.0
2020-10-16 12:45:00,82.01,82.02,81.93,81.98,10258.0,66.8683,66.8764,66.803,66.8438,10258.0
2020-10-16 12:50:00,82.0,82.13,82.0,82.13,13276.0,66.8601,66.9661,66.8601,66.9661,13276.0
2020-10-16 12:55:00,82.13,82.21,82.1,82.2,9099.0,66.9661,67.0313,66.9417,67.0232,9099.0
2020-10-16 13:00:00,82.2,82.21,82.11,82.21,11587.0,67.0232,67.0313,66.9498,67.0313,11587.0
2020-10-16 13:05:00,82.22,82.23,82.17,82.19,11679.0,67.0395,67.0477,66.9987,67.015,11679.0
2020-10-16 13:10:00,82.2,82.21,82.1,82.15,14562.0,67.0232,67.0313,66.9417,66.9824,14562.0
2020-10-16 13:15:00,82.14,82.18,82.07,82.09,18583.0,66.9743,67.0069,66.9172,66.9335,18583.0
2020-10-16 13:20:00,82.1,82.17,82.1,82.14,11834.0,66.9417,66.9987,66.9417,66.9743,11834.0
2020-10-16 13:25:00,82.15,82.18,82.09,82.11,22297.0,66.9824,67.0069,66.9335,66.9498,22297.0
2020-10-16 13:30:00,82.09,82.12,81.98,82.07,23135.0,66.9335,66.958,66.8438,66.9172,23135.0
2020-10-16 13:35:00,82.06,82.15,82.06,82.13,20532.0,66.909,66.9824,66.909,66.9661,20532.0
2020-10-16 13:40:00,82.13,82.15,82.07,82.11,14924.0,66.9661,66.9824,66.9172,66.9498,14924.0
2020-10-16 13:45:00,82.12,82.14,82.08,82.14,18446.0,66.958,66.9743,66.9253,66.9743,18446.0
2020-10-16 13:50:00,82.14,82.17,82.08,82.1,31486.0,66.9743,66.9987,66.9253,66.9417,31486.0
2020-10-16 13:55:00,82.09,82.17,82.08,82.12,15621.0,66.9335,66.9987,66.9253,66.958,15621.0
2020-10-16 14:00:00,82.12,82.13,81.99,82.0,13703.0,66.958,66.9661,66.852,66.8601,13703.0
2020-10-16 14:05:00,82.0,82.02,81.91,81.92,16061.0,66.8601,66.8764,66.7867,66.7949,16061.0
2020-10-16 14:10:00,81.93,81.98,81.9,81.91,15256.0,66.803,66.8438,66.7786,66.7867,15256.0
2020-10-16 14:15:00,81.9,81.93,81.87,81.88,13411.0,66.7786,66.803,66.7541,66.7623,13411.0
2020-10-16 14:20:00,81.87,81.89,81.83,81.88,10199.0,66.7541,66.7704,66.7215,66.7623,10199.0
2020-10-16 14:25:00,81.88,81.88,81.81,81.86,15067.0,66.7623,66.7623,66.7052,66.746,15067.0
2020-10-16 14:30:00,81.87,81.89,81.81,81.85,12030.0,66.7541,66.7704,66.7052,66.7378,12030.0
2020-10-16 14:35:00,81.86,81.88,81.81,81.81,15467.0,66.746,66.7623,66.7052,66.7052,15467.0
2020-10-16 14:40:00,81.81,81.85,81.75,81.85,14229.0,66.7052,66.7378,66.6563,66.7378,14229.0
2020-10-16 14:45:00,81.84,81.85,81.79,81.83,21669.0,66.7297,66.7378,66.6889,66.7215,21669.0
2020-10-16 14:50:00,81.83,81.95,81.82,81.91,16416.0,66.7215,66.8194,66.7134,66.7867,16416.0
2020-10-16 14:55:00,81.92,81.94,81.86,81.93,33459.0,66.7949,66.8112,66.746,66.803,33459.0
2020-10-16 15:00:00,81.94,81.94,81.88,81.9,21746.0,66.8112,66.8112,66.7623,66.7786,21746.0
2020-10-16 15:05:00,81.9,81.92,81.85,81.89,23405.0,66.7786,66.7949,66.7378,66.7704,23405.0
2020-10-16 15:10:00,81.85,81.86,81.76,81.76,16773.0,66.7378,66.746,66.6644,66.6644,16773.0
2020-10-16 15:15:00,81.76,81.82,81.76,81.79,12106.0,66.6644,66.7134,66.6644,66.6889,12106.0
2020-10-16 15:20:00,81.79,81.84,81.75,81.81,20169.0,66.6889,66.7297,66.6563,66.7052,20169.0
2020-10-16 15:25:00,81.8,81.84,81.76,81.84,22012.0,66.697,66.7297,66.6644,66.7297,22012.0
2020-10-16 15:30:00,81.84,81.84,81.77,81.81,29218.0,66.7297,66.7297,66.6726,66.7052,29218.0
2020-10-16 15:35:00,81.8,81.85,81.75,81.78,31493.0,66.697,66.7378,66.6563,66.6807,31493.0
2020-10-16 15:40:00,81.8,81.8,81.6,81.64,69034.0,66.697,66.697,66.534,66.5666,69034.0
2020-10-16 15:45:00,81.64,81.67,81.47,81.54,95609.0,66.5666,66.591,66.428,66.4851,95609.0
2020-10-16 15:50:00,81.54,81.63,81.48,81.58,74206.0,66.4851,66.5584,66.4361,66.5177,74206.0
2020-10-16 15:55:00,81.55,81.57,81.39,81.41,186883.0,66.4932,66.5095,66.3627,66.3791,186883.0
2020-10-19 09:30:00,81.64,81.88,81.27,81.67,50718.0,66.5666,66.7623,66.2649,66.591,50718.0
2020-10-19 09:35:00,81.71,81.85,81.64,81.77,17986.0,66.6237,66.7378,66.5666,66.6726,17986.0
2020-10-19 09:40:00,81.74,81.77,81.55,81.64,20685.0,66.6481,66.6726,66.4932,66.5666,20685.0
2020-10-19 09:45:00,81.66,81.84,81.62,81.79,24917.0,66.5829,66.7297,66.5503,66.6889,24917.0
2020-10-19 09:50:00,81.81,81.99,81.79,81.92,24335.0,66.7052,66.852,66.6889,66.7949,24335.0
2020-10-19 09:55:00,81.92,81.94,81.67,81.81,24103.0,66.7949,66.8112,66.591,66.7052,24103.0
2020-10-19 10:00:00,81.77,81.78,81.63,81.77,35790.0,66.6726,66.6807,66.5584,66.6726,35790.0
2020-10-19 10:05:00,81.76,81.79,81.59,81.68,23195.0,66.6644,66.6889,66.5258,66.5992,23195.0
2020-10-19 10:10:00,81.69,81.72,81.62,81.62,17729.0,66.6074,66.6318,66.5503,66.5503,17729.0
2020-10-19 10:15:00,81.61,81.75,81.57,81.74,22379.0,66.5421,66.6563,66.5095,66.6481,22379.0
2020-10-19 10:20:00,81.74,81.85,81.74,81.85,10241.0,66.6481,66.7378,66.6481,66.7378,10241.0
2020-10-19 10:25:00,81.82,81.93,81.82,81.93,11634.0,66.7134,66.803,66.7134,66.803,11634.0
2020-10-19 10:30:00,81.91,81.97,81.91,81.95,15412.0,66.7867,66.8357,66.7867,66.8194,15412.0
2020-10-19 10:35:00,81.94,81.97,81.85,81.85,11994.0,66.8112,66.8357,66.7378,66.7378,11994.0
2020-10-19 10:40:00,81.85,81.95,81.67,81.67,15269.0,66.7378,66.8194,66.591,66.591,15269.0
2020-10-19 10:45:00,81.64,81.65,81.49,81.53,10305.0,66.5666,66.5747,66.4443,66.4769,10305.0
2020-10-19 10:50:00,81.53,81.66,81.52,81.55,16881.0,66.4769,66.5829,66.4687,66.4932,16881.0
2020-10-19 10:55:00,81.55,81.6,81.49,81.51,9936.0,66.4932,66.534,66.4443,66.4606,9936.0
2020-10-19 11:00:00,81.5,81.5,81.36,81.41,11947.0,66.4524,66.4524,66.3383,66.3791,11947.0
2020-10-19 11:05:00,81.42,81.46,81.29,81.41,16769.0,66.3872,66.4198,66.2812,66.3791,16769.0
2020-10-19 11:10:00,81.42,81.44,81.35,81.36,15471.0,66.3872,66.4035,66.3301,66.3383,15471.0
2020-10-19 11:15:00,81.38,81.39,81.25,81.25,10969.0,66.3546,66.3627,66.2486,66.2486,10969.0
2020-10-19 11:20:00,81.25,81.25,80.98,81.07,27173.0,66.2486,66.2486,66.0284,66.1018,27173.0
2020-10-19 11:25:00,81.07,81.23,81.07,81.23,14429.0,66.1018,66.2323,66.1018,66.2323,14429.0
2020-10-19 11:30:00,81.2,81.27,81.11,81.17,16182.0,66.2078,66.2649,66.1344,66.1834,16182.0
2020-10-19 11:35:00,81.16,81.29,81.16,81.27,9681.0,66.1752,66.2812,66.1752,66.2649,9681.0
2020-10-19 11:40:00,81.27,81.34,81.23,81.25,8562.0,66.2649,66.322,66.2323,66.2486,8562.0
2020-10-19 11:45:00,81.25,81.34,81.24,81.28,9714.0,66.2486,66.322,66.2404,66.2731,9714.0
2020-10-19 11:50:00,81.29,81.3,81.23,81.24,9057.0,66.2812,66.2894,66.2323,66.2404,9057.0
2020-10-19 11:55:00,81.27,81.36,81.26,81.35,9861.0,66.2649,66.3383,66.2567,66.3301,9861.0
2020-10-19 12:00:00,81.34,81.35,81.27,81.27,8585.0,66.322,66.3301,66.2649,66.2649,8585.0
2020-10-19 12:05:00,81.24,81.33,81.23,81.28,9674.0,66.2404,66.3138,66.2323,66.2731,9674.0
2020-10-19 12:10:00,81.29,81.33,81.13,81.13,8340.0,66.2812,66.3138,66.1508,66.1508,8340.0
2020-10-19 12:15:00,81.15,81.19,81.09,81.12,6025.0,66.1671,66.1997,66.1181,66.1426,6025.0
2020-10-19 12:20:00,81.14,81.16,81.08,81.16,5518.0,66.1589,66.1752,66.11,66.1752,5518.0
2020-10-19 12:25:00,81.15,81.19,81.11,81.14,9227.0,66.1671,66.1997,66.1344,66.1589,9227.0
2020-10-19 12:30:00,81.12,81.2,81.08,81.16,8825.0,66.1426,66.2078,66.11,66.1752,8825.0
2020-10-19 12:35:00,81.17,81.17,81.11,81.13,6681.0,66.1834,66.1834,66.1344,66.1508,6681.0
2020-10-19 12:40:00,81.13,81.22,81.13,81.19,7433.0,66.1508,66.2241,66.1508,66.1997,7433.0
2020-10-19 12:45:00,81.19,81.25,81.17,81.25,10634.0,66.1997,66.2486,66.1834,66.2486,10634.0
2020-10-19 12:50:00,81.24,81.32,81.17,81.31,21565.0,66.2404,66.3057,66.1834,66.2975,21565.0
2020-10-19 12:55:00,81.29,81.37,81.28,81.3,10380.0,66.2812,66.3464,66.2731,66.2894,10380.0
2020-10-19 13:00:00,81.28,81.29,81.18,81.18,20470.0,66.2731,66.2812,66.1915,66.1915,20470.0
2020-10-19 13:05:00,81.19,81.23,81.15,81.2,10239.0,66.1997,66.2323,66.1671,66.2078,10239.0
2020-10-19 13:10:00,81.19,81.21,81.13,81.19,9452.0,66.1997,66.216,66.1508,66.1997,9452.0
2020-10-19 13:15:00,81.18,81.22,81.15,81.17,6823.0,66.1915,66.2241,66.1671,66.1834,6823.0
2020-10-19 13:20:00,81.17,81.26,81.16,81.22,8692.0,66.1834,66.2567,66.1752,66.2241,8692.0
2020-10-19 13:25:00,81.22,81.24,81.17,81.22,11918.0,66.2241,66.2404,66.1834,66.2241,11918.0
2020-10-19 13:30:00,81.22,81.23,81.06,81.07,19565.0,66.2241,66.2323,66.0937,66.1018,19565.0
2020-10-19 13:35:00,81.06,81.14,81.05,81.08,8047.0,66.0937,66.1589,66.0855,66.11,8047.0
2020-10-19 13:40:00,81.07,81.13,81.07,81.09,10724.0,66.1018,66.1508,66.1018,66.1181,10724.0
2020-10-19 13:45:00,81.1,81.14,81.03,81.11,21160.0,66.1263,66.1589,66.0692,66.1344,21160.0
2020-10-19 13:50:00,81.09,81.12,81.05,81.09,11908.0,66.1181,66.1426,66.0855,66.1181,11908.0
2020-10-19 13:55:00,81.11,81.16,81.05,81.07,12435.0,66.1344,66.1752,66.0855,66.1018,12435.0
2020-10-19 14:00:00,81.05,81.05,80.93,81.02,22339.0,66.0855,66.0855,65.9877,66.0611,22339.0
2020-10-19 14:05:00,81.02,81.1,80.96,81.09,19566.0,66.0611,66.1263,66.0121,66.1181,19566.0
2020-10-19 14:10:00,81.09,81.18,81.06,81.18,16781.0,66.1181,66.1915,66.0937,66.1915,16781.0
2020-10-19 14:15:00,81.17,81.24,81.16,81.19,13299.0,66.1834,66.2404,66.1752,66.1997,13299.0
2020-10-19 14:20:00,81.19,81.25,81.15,81.25,6955.0,66.1997,66.2486,66.1671,66.2486,6955.0
2020-10-19 14:25:00,81.25,81.25,81.16,81.18,9755.0,66.2486,66.2486,66.1752,66.1915,9755.0
2020-10-19 14:30:00,81.15,81.16,80.98,80.99,13611.0,66.1671,66.1752,66.0284,66.0366,13611.0
2020-10-19 14:35:00,81.01,81.05,80.92,80.92,12060.0,66.0529,66.0855,65.9795,65.9795,12060.0
2020-10-19 14:40:00,80.93,81.02,80.89,80.91,16468.0,65.9877,66.0611,65.9551,65.9714,16468.0
2020-10-19 14:45:00,80.89,80.91,80.8,80.83,15413.0,65.9551,65.9714,65.8817,65.9061,15413.0
2020-10-19 14:50:00,80.8,80.84,80.75,80.81,15900.0,65.8817,65.9143,65.8409,65.8898,15900.0
2020-10-19 14:55:00,80.81,80.85,80.69,80.74,33301.0,65.8898,65.9224,65.792,65.8328,33301.0
2020-10-19 15:00:00,80.76,80.77,80.65,80.75,17069.0,65.8491,65.8572,65.7594,65.8409,17069.0
2020-10-19 15:05:00,80.76,80.9,80.75,80.89,22294.0,65.8491,65.9632,65.8409,65.9551,22294.0
2020-10-19 15:10:00,80.87,81.09,80.87,81.0,19068.0,65.9388,66.1181,65.9388,66.0448,19068.0
2020-10-19 15:15:00,81.02,81.03,80.88,80.95,29880.0,66.0611,66.0692,65.9469,66.004,29880.0
2020-10-19 15:20:00,80.93,81.04,80.92,80.98,30070.0,65.9877,66.0774,65.9795,66.0284,30070.0
2020-10-19 15:25:00,80.99,81.08,80.93,81.06,33198.0,66.0366,66.11,65.9877,66.0937,33198.0
2020-10-19 15:30:00,81.06,81.22,81.05,81.18,42230.0,66.0937,66.2241,66.0855,66.1915,42230.0
2020-10-19 15:35:00,81.18,81.25,81.14,81.24,43645.0,66.1915,66.2486,66.1589,66.2404,43645.0
2020-10-19 15:40:00,81.23,81.23,81.02,81.12,48768.0,66.2323,66.2323,66.0611,66.1426,48768.0
2020-10-19 15:45:00,81.12,81.13,80.87,80.9,96535.0,66.1426,66.1508,65.9388,65.9632,96535.0
2020-10-19 15:50:00,80.89,80.94,80.83,80.83,65544.0,65.9551,65.9958,65.9061,65.9061,65544.0
2020-10-19 15:55:00,80.8,81.07,80.8,80.91,114502.0,65.8817,66.1018,65.8817,65.9714,114502.0
2020-10-20 09:30:00,81.47,81.59,80.72,81.27,69002.0,66.428,66.5258,65.8164,66.2649,69002.0
2020-10-20 09:35:00,81.28,81.34,81.11,81.31,27638.0,66.2731,66.322,66.1344,66.2975,27638.0
2020-10-20 09:40:00,81.31,81.53,81.3,81.53,22997.0,66.2975,66.4769,66.2894,66.4769,22997.0
2020-10-20 09:45:00,81.52,81.52,81.09,81.15,20462.0,66.4687,66.4687,66.1181,66.1671,20462.0
2020-10-20 09:50:00,81.15,81.19,81.05,81.05,12714.0,66.1671,66.1997,66.0855,66.0855,12714.0
2020-10-20 09:55:00,81.04,81.14,80.92,81.14,16666.0,66.0774,66.1589,65.9795,66.1589,16666.0
2020-10-20 10:00:00,81.18,81.34,81.18,81.28,48134.0,66.1915,66.322,66.1915,66.2731,48134.0
2020-10-20 10:05:00,81.29,81.29,81.13,81.19,15842.0,66.2812,66.2812,66.1508,66.1997,15842.0
2020-10-20 10:10:00,81.19,81.19,80.97,81.02,28434.0,66.1997,66.1997,66.0203,66.0611,28434.0
2020-10-20 10:15:00,81.01,81.14,80.94,81.08,24483.0,66.0529,66.1589,65.9958,66.11,24483.0
2020-10-20 10:20:00,81.09,81.15,81.01,81.1,16776.0,66.1181,66.1671,66.0529,66.1263,16776.0
2020-10-20 10:25:00,81.1,81.31,81.09,81.28,30487.0,66.1263,66.2975,66.1181,66.2731,30487.0
2020-10-20 10:30:00,81.29,81.46,81.29,81.32,21650.0,66.2812,66.4198,66.2812,66.3057,21650.0
2020-10-20 10:35:00,81.33,81.45,81.25,81.4,293252.0,66.3138,66.4117,66.2486,66.3709,293252.0
2020-10-20 10:40:00,81.39,81.69,81.36,81.69,13775.0,66.3627,66.6074,66.3383,66.6074,13775.0
2020-10-20 10:45:00,81.72,81.75,81.58,81.68,31444.0,66.6318,66.6563,66.5177,66.5992,31444.0
2020-10-20 10:50:00,81.71,81.84,81.71,81.84,11697.0,66.6237,66.7297,66.6237,66.7297,11697.0
2020-10-20 10:55:00,81.85,81.85,81.49,81.5,16295.0,66.7378,66.7378,66.4443,66.4524,16295.0
2020-10-20 11:00:00,81.52,81.54,81.42,81.48,14231.0,66.4687,66.4851,66.3872,66.4361,14231.0
2020-10-20 11:05:00,81.47,81.48,81.35,81.38,18513.0,66.428,66.4361,66.3301,66.3546,18513.0
2020-10-20 11:10:00,81.38,81.4,81.26,81.28,12845.0,66.3546,66.3709,66.2567,66.2731,12845.0
2020-10-20 11:15:00,81.27,81.39,81.21,81.24,21709.0,66.2649,66.3627,66.216,66.2404,21709.0
2020-10-20 11:20:00,81.24,81.24,81.12,81.12,15586.0,66.2404,66.2404,66.1426,66.1426,15586.0
2020-10-20 11:25:00,81.15,81.2,81.12,81.18,13772.0,66.1671,66.2078,66.1426,66.1915,13772.0
2020-10-20 11:30:00,81.19,81.19,81.14,81.16,13269.0,66.1997,66.1997,66.1589,66.1752,13269.0
2020-10-20 11:35:00,81.17,81.2,81.12,81.13,15838.0,66.1834,66.2078,66.1426,66.1508,15838.0
2020-10-20 11:40:00,81.15,81.29,81.13,81.27,14357.0,66.1671,66.2812,66.1508,66.2649,14357.0
2020-10-20 11:45:00,81.28,81.34,81.25,81.33,11740.0,66.2731,66.322,66.2486,66.3138,11740.0
2020-10-20 11:50:00,81.33,81.4,81.32,81.4,11172.0,66.3138,66.3709,66.3057,66.3709,11172.0
2020-10-20 11:55:00,81.4,81.44,81.38,81.4,13641.0,66.3709,66.4035,66.3546,66.3709,13641.0
2020-10-20 12:00:00,81.4,81.41,81.27,81.28,35316.0,66.3709,66.3791,66.2649,66.2731,35316.0
2020-10-20 12:05:00,81.28,81.38,81.25,81.25,19228.0,66.2731,66.3546,66.2486,66.2486,19228.0
2020-10-20 12:10:00,81.25,81.38,81.25,81.36,11471.0,66.2486,66.3546,66.2486,66.3383,11471.0
2020-10-20 12:15:00,81.33,81.42,81.31,81.35,11270.0,66.3138,66.3872,66.2975,66.3301,11270.0
2020-10-20 12:20:00,81.35,81.38,81.32,81.34,9108.0,66.3301,66.3546,66.3057,66.322,9108.0
2020-10-20 12:25:00,81.33,81.33,81.25,81.28,8326.0,66.3138,66.3138,66.2486,66.2731,8326.0
2020-10-20 12:30:00,81.27,81.46,81.26,81.41,19856.0,66.2649,66.4198,66.2567,66.3791,19856.0
2020-10-20 12:35:00,81.42,81.49,81.34,81.41,10789.0,66.3872,66.4443,66.322,66.3791,10789.0
2020-10-20 12:40:00,81.4,81.54,81.39,81.51,11255.0,66.3709,66.4851,66.3627,66.4606,11255.0
2020-10-20 12:45:00,81.53,81.55,81.45,81.47,8291.0,66.4769,66.4932,66.4117,66.428,8291.0
2020-10-20 12:50:00,81.45,81.46,81.38,81.38,11870.0,66.4117,66.4198,66.3546,66.3546,11870.0
2020-10-20 12:55:00,81.4,81.45,81.38,81.45,14228.0,66.3709,66.4117,66.3546,66.4117,14228.0
2020-10-20 13:00:00,81.45,81.46,81.39,81.4,18299.0,66.4117,66.4198,66.3627,66.3709,18299.0
2020-10-20 13:05:00,81.41,81.42,81.35,81.35,10202.0,66.3791,66.3872,66.3301,66.3301,10202.0
2020-10-20 13:10:00,81.36,81.44,81.32,81.33,26720.0,66.3383,66.4035,66.3057,66.3138,26720.0
2020-10-20 13:15:00,81.37,81.46,81.35,81.43,11514.0,66.3464,66.4198,66.3301,66.3954,11514.0
2020-10-20 13:20:00,81.45,81.57,81.44,81.55,26320.0,66.4117,66.5095,66.4035,66.4932,26320.0
2020-10-20 13:25:00,81.52,81.59,81.48,81.5,28623.0,66.4687,66.5258,66.4361,66.4524,28623.0
2020-10-20 13:30:00,81.51,81.57,81.49,81.55,44356.0,66.4606,66.5095,66.4443,66.4932,44356.0
2020-10-20 13:35:00,81.56,81.63,81.4,81.41,19400.0,66.5014,66.5584,66.3709,66.3791,19400.0
2020-10-20 13:40:00,81.41,81.52,81.41,81.5,19960.0,66.3791,66.4687,66.3791,66.4524,19960.0
2020-10-20 13:45:00,81.5,81.53,81.47,81.47,18098.0,66.4524,66.4769,66.428,66.428,18098.0
2020-10-20 13:50:00,81.46,81.55,81.45,81.48,16288.0,66.4198,66.4932,66.4117,66.4361,16288.0
2020-10-20 13:55:00,81.49,81.5,81.35,81.42,12545.0,66.4443,66.4524,66.3301,66.3872,12545.0
2020-10-20 14:00:00,81.4,81.43,81.37,81.41,9813.0,66.3709,66.3954,66.3464,66.3791,9813.0
2020-10-20 14:05:00,81.44,81.51,81.32,81.48,17001.0,66.4035,66.4606,66.3057,66.4361,17001.0
2020-10-20 14:10:00,81.47,81.54,81.44,81.54,9885.0,66.428,66.4851,66.4035,66.4851,9885.0
2020-10-20 14:15:00,81.55,81.64,81.51,81.64,10543.0,66.4932,66.5666,66.4606,66.5666,10543.0
2020-10-20 14:20:00,81.65,81.66,81.56,81.6,10515.0,66.5747,66.5829,66.5014,66.534,10515.0
2020-10-20 14:25:00,81.62,81.69,81.55,81.57,13548.0,66.5503,66.6074,66.4932,66.5095,13548.0
2020-10-20 14:30:00,81.57,81.67,81.56,81.59,16836.0,66.5095,66.591,66.5014,66.5258,16836.0
2020-10-20 14:35:00,81.59,81.59,81.5,81.53,9849.0,66.5258,66.5258,66.4524,66.4769,9849.0
2020-10-20 14:40:00,81.54,81.57,81.47,81.47,19568.0,66.4851,66.5095,66.428,66.428,19568.0
2020-10-20 14:45:00,81.47,81.47,81.38,81.43,8837.0,66.428,66.428,66.3546,66.3954,8837.0
2020-10-20 14:50:00,81.43,81.45,81.36,81.42,17015.0,66.3954,66.4117,66.3383,66.3872,17015.0
2020-10-20 14:55:00,81.43,81.52,81.43,81.5,13770.0,66.3954,66.4687,66.3954,66.4524,13770.0
2020-10-20 15:00:00,81.52,81.52,81.45,81.49,15549.0,66.4687,66.4687,66.4117,66.4443,15549.0
2020-10-20 15:05:00,81.48,81.49,81.15,81.19,17597.0,66.4361,66.4443,66.1671,66.1997,17597.0
2020-10-20 15:10:00,81.16,81.17,81.0,81.05,25453.0,66.1752,66.1834,66.0448,66.0855,25453.0
2020-10-20 15:15:00,81.02,81.07,80.88,81.04,28154.0,66.0611,66.1018,65.9469,66.0774,28154.0
2020-10-20 15:20:00,81.0,81.11,80.93,81.1,24603.0,66.0448,66.1344,65.9877,66.1263,24603.0
2020-10-20 15:25:00,81.12,81.3,81.1,81.29,25652.0,66.1426,66.2894,66.1263,66.2812,25652.0
2020-10-20 15:30:00,81.31,81.32,81.12,81.19,24078.0,66.2975,66.3057,66.1426,66.1997,24078.0
2020-10-20 15:35:00,81.18,81.2,81.0,81.2,31830.0,66.1915,66.2078,66.0448,66.2078,31830.0
2020-10-20 15:40:00,81.22,81.39,81.16,81.36,27198.0,66.2241,66.3627,66.1752,66.3383,27198.0
2020-10-20 15:45:00,81.36,81.42,81.31,81.37,42179.0,66.3383,66.3872,66.2975,66.3464,42179.0
2020-10-20 15:50:00,81.4,81.48,81.21,81.36,38487.0,66.3709,66.4361,66.216,66.3383,38487.0
2020-10-20 15:55:00,81.35,81.35,81.09,81.09,144967.0,66.3301,66.3301,66.1181,66.1181,144967.0
2020-10-21 09:30:00,81.2,81.2,80.9,80.98,57910.0,66.2078,66.2078,65.9632,66.0284,57910.0
2020-10-21 09:35:00,81.02,81.02,80.63,80.67,14998.0,66.0611,66.0611,65.7431,65.7757,14998.0
2020-10-21 09:40:00,80.67,80.98,80.67,80.94,15944.0,65.7757,66.0284,65.7757,65.9958,15944.0
2020-10-21 09:45:00,80.96,81.1,80.92,81.03,9094.0,66.0121,66.1263,65.9795,66.0692,9094.0
2020-10-21 09:50:00,81.06,81.11,81.02,81.03,6775.0,66.0937,66.1344,66.0611,66.0692,6775.0
2020-10-21 09:55:00,81.08,81.13,80.98,81.01,14620.0,66.11,66.1508,66.0284,66.0529,14620.0
2020-10-21 10:00:00,81.01,81.04,80.95,81.02,17269.0,66.0529,66.0774,66.004,66.0611,17269.0
2020-10-21 10:05:00,81.03,81.22,81.02,81.14,8770.0,66.0692,66.2241,66.0611,66.1589,8770.0
2020-10-21 10:10:00,81.13,81.16,80.94,80.94,9221.0,66.1508,66.1752,65.9958,65.9958,9221.0
2020-10-21 10:15:00,80.95,80.96,80.82,80.94,35535.0,66.004,66.0121,65.898,65.9958,35535.0
2020-10-21 10:20:00,80.95,80.98,80.83,80.98,10687.0,66.004,66.0284,65.9061,66.0284,10687.0
2020-10-21 10:25:00,81.02,81.06,80.92,80.92,17323.0,66.0611,66.0937,65.9795,65.9795,17323.0
2020-10-21 10:30:00,80.9,80.94,80.85,80.89,4203.0,65.9632,65.9958,65.9224,65.9551,4203.0
2020-10-21 10:35:00,80.87,81.01,80.85,81.01,9233.0,65.9388,66.0529,65.9224,66.0529,9233.0
2020-10-21 10:40:00,80.98,81.1,80.96,81.1,4668.0,66.0284,66.1263,66.0121,66.1263,4668.0
2020-10-21 10:45:00,81.11,81.18,81.07,81.18,11502.0,66.1344,66.1915,66.1018,66.1915,11502.0
2020-10-21 10:50:00,81.15,81.26,81.08,81.23,24392.0,66.1671,66.2567,66.11,66.2323,24392.0
2020-10-21 10:55:00,81.23,81.3,81.08,81.12,10952.0,66.2323,66.2894,66.11,66.1426,10952.0
2020-10-21 11:00:00,81.11,81.11,80.98,81.02,5608.0,66.1344,66.1344,66.0284,66.0611,5608.0
2020-10-21 11:05:00,81.01,81.04,80.87,80.87,12762.0,66.0529,66.0774,65.9388,65.9388,12762.0
2020-10-21 11:10:00,80.85,80.89,80.76,80.8,15515.0,65.9224,65.9551,65.8491,65.8817,15515.0
2020-10-21 11:15:00,80.79,80.83,80.71,80.81,13000.0,65.8735,65.9061,65.8083,65.8898,13000.0
2020-10-21 11:20:00,80.81,80.85,80.74,80.77,8128.0,65.8898,65.9224,65.8328,65.8572,8128.0
2020-10-21 11:25:00,80.77,80.83,80.71,80.78,9810.0,65.8572,65.9061,65.8083,65.8654,9810.0
2020-10-21 11:30:00,80.74,80.85,80.73,80.74,13091.0,65.8328,65.9224,65.8246,65.8328,13091.0
2020-10-21 11:35:00,80.73,80.8,80.71,80.8,10176.0,65.8246,65.8817,65.8083,65.8817,10176.0
2020-10-21 11:40:00,80.79,80.81,80.71,80.74,6882.0,65.8735,65.8898,65.8083,65.8328,6882.0
2020-10-21 11:45:00,80.74,80.8,80.71,80.73,13948.0,65.8328,65.8817,65.8083,65.8246,13948.0
2020-10-21 11:50:00,80.74,80.74,80.63,80.65,9458.0,65.8328,65.8328,65.7431,65.7594,9458.0
2020-10-21 11:55:00,80.66,80.71,80.61,80.63,29201.0,65.7675,65.8083,65.7268,65.7431,29201.0
2020-10-21 12:00:00,80.62,80.65,80.57,80.57,15638.0,65.7349,65.7594,65.6941,65.6941,15638.0
2020-10-21 12:05:00,80.55,80.56,80.46,80.51,16397.0,65.6778,65.686,65.6045,65.6452,16397.0
2020-10-21 12:10:00,80.49,80.53,80.37,80.48,16172.0,65.6289,65.6615,65.5311,65.6208,16172.0
2020-10-21 12:15:00,80.48,80.49,80.39,80.41,13308.0,65.6208,65.6289,65.5474,65.5637,13308.0
2020-10-21 12:20:00,80.4,80.76,80.4,80.64,30456.0,65.5555,65.8491,65.5555,65.7512,30456.0
2020-10-21 12:25:00,80.61,80.69,80.45,80.46,22061.0,65.7268,65.792,65.5963,65.6045,22061.0
2020-10-21 12:30:00,80.45,80.49,80.32,80.34,22744.0,65.5963,65.6289,65.4903,65.5066,22744.0
2020-10-21 12:35:00,80.34,80.35,80.24,80.32,26293.0,65.5066,65.5148,65.4251,65.4903,26293.0
2020-10-21 12:40:00,80.3,80.35,80.21,80.3,44893.0,65.474,65.5148,65.4006,65.474,44893.0
2020-10-21 12:45:00,80.29,80.36,80.2,80.22,23044.0,65.4658,65.5229,65.3925,65.4088,23044.0
2020-10-21 12:50:00,80.23,80.28,80.15,80.18,24406.0,65.4169,65.4577,65.3517,65.3762,24406.0
2020-10-21 12:55:00,80.19,80.26,80.14,80.22,17795.0,65.3843,65.4414,65.3435,65.4088,17795.0
2020-10-21 13:00:00,80.21,80.38,80.21,80.38,25121.0,65.4006,65.5392,65.4006,65.5392,25121.0
2020-10-21 13:05:00,80.4,80.44,80.35,80.37,18140.0,65.5555,65.5881,65.5148,65.5311,18140.0
2020-10-21 13:10:00,80.38,80.47,80.37,80.46,14408.0,65.5392,65.6126,65.5311,65.6045,14408.0
2020-10-21 13:15:00,80.48,80.55,80.44,80.46,86603.0,65.6208,65.6778,65.5881,65.6045,86603.0
2020-10-21 13:20:00,80.47,80.51,80.4,80.49,86092.0,65.6126,65.6452,65.5555,65.6289,86092.0
2020-10-21 13:25:00,80.47,80.53,80.43,80.47,51124.0,65.6126,65.6615,65.58,65.6126,51124.0
2020-10-21 13:30:00,80.48,80.49,80.42,80.46,49264.0,65.6208,65.6289,65.5718,65.6045,49264.0
2020-10-21 13:35:00,80.45,80.45,80.31,80.32,16830.0,65.5963,65.5963,65.4821,65.4903,16830.0
2020-10-21 13:40:00,80.31,80.39,80.31,80.34,19494.0,65.4821,65.5474,65.4821,65.5066,19494.0
2020-10-21 13:45:00,80.35,80.36,80.29,80.31,15532.0,65.5148,65.5229,65.4658,65.4821,15532.0
2020-10-21 13:50:00,80.32,80.42,80.32,80.39,21049.0,65.4903,65.5718,65.4903,65.5474,21049.0
2020-10-21 13:55:00,80.39,80.43,80.31,80.32,32869.0,65.5474,65.58,65.4821,65.4903,32869.0
2020-10-21 14:00:00,80.33,80.45,80.32,80.36,27332.0,65.4985,65.5963,65.4903,65.5229,27332.0
2020-10-21 14:05:00,80.35,80.47,80.35,80.45,12023.0,65.5148,65.6126,65.5148,65.5963,12023.0
2020-10-21 14:10:00,80.46,80.59,80.44,80.52,23698.0,65.6045,65.7105,65.5881,65.6534,23698.0
2020-10-21 14:15:00,80.54,80.58,80.48,80.53,10412.0,65.6697,65.7023,65.6208,65.6615,10412.0
2020-10-21 14:20:00,80.56,80.63,80.54,80.62,24193.0,65.686,65.7431,65.6697,65.7349,24193.0
2020-10-21 14:25:00,80.62,80.77,80.61,80.71,19657.0,65.7349,65.8572,65.7268,65.8083,19657.0
2020-10-21 14:30:00,80.7,80.7,80.63,80.66,10276.0,65.8001,65.8001,65.7431,65.7675,10276.0
2020-10-21 14:35:00,80.66,80.73,80.61,80.66,16453.0,65.7675,65.8246,65.7268,65.7675,16453.0
2020-10-21 14:40:00,80.67,80.75,80.63,80.65,15241.0,65.7757,65.8409,65.7431,65.7594,15241.0
2020-10-21 14:45:00,80.65,80.66,80.49,80.5,16276.0,65.7594,65.7675,65.6289,65.6371,16276.0
2020-10-21 14:50:00,80.5,80.64,80.47,80.62,37799.0,65.6371,65.7512,65.6126,65.7349,37799.0
2020-10-21 14:55:00,80.63,80.65,80.53,80.6,11128.0,65.7431,65.7594,65.6615,65.7186,11128.0
2020-10-21 15:00:00,80.61,80.66,80.53,80.53,16617.0,65.7268,65.7675,65.6615,65.6615,16617.0
2020-10-21 15:05:00,80.53,80.55,80.45,80.53,14012.0,65.6615,65.6778,65.5963,65.6615,14012.0
2020-10-21 15:10:00,80.51,80.52,80.41,80.43,23745.0,65.6452,65.6534,65.5637,65.58,23745.0
2020-10-21 15:15:00,80.42,80.44,80.28,80.3,22603.0,65.5718,65.5881,65.4577,65.474,22603.0
2020-10-21 15:20:00,80.3,80.39,80.26,80.39,21481.0,65.474,65.5474,65.4414,65.5474,21481.0
2020-10-21 15:25:00,80.4,80.52,80.39,80.52,29102.0,65.5555,65.6534,65.5474,65.6534,29102.0
2020-10-21 15:30:00,80.53,80.55,80.34,80.42,24884.0,65.6615,65.6778,65.5066,65.5718,24884.0
2020-10-21 15:35:00,80.44,80.55,80.41,80.49,22270.0,65.5881,65.6778,65.5637,65.6289,22270.0
2020-10-21 15:40:00,80.48,80.5,80.3,80.33,29656.0,65.6208,65.6371,65.474,65.4985,29656.0
2020-10-21 15:45:00,80.32,80.33,80.18,80.19,35311.0,65.4903,65.4985,65.3762,65.3843,35311.0
2020-10-21 15:50:00,80.18,80.4,80.16,80.38,43751.0,65.3762,65.5555,65.3598,65.5392,43751.0
2020-10-21 15:55:00,80.39,80.41,80.21,80.21,95012.0,65.5474,65.5637,65.4006,65.4006,95012.0
2020-10-22 09:30:00,80.2,80.54,80.09,80.33,30628.0,65.3925,65.6697,65.3028,65.4985,30628.0
2020-10-22 09:35:00,80.34,80.34,80.12,80.17,9807.0,65.5066,65.5066,65.3272,65.368,9807.0
2020-10-22 09:40:00,80.16,80.36,80.16,80.28,13364.0,65.3598,65.5229,65.3598,65.4577,13364.0
2020-10-22 09:45:00,80.29,80.43,80.28,80.43,16886.0,65.4658,65.58,65.4577,65.58,16886.0
2020-10-22 09:50:00,80.41,80.59,80.38,80.4,16384.0,65.5637,65.7105,65.5392,65.5555,16384.0
2020-10-22 09:55:00,80.4,80.5,80.38,80.39,10420.0,65.5555,65.6371,65.5392,65.5474,10420.0
2020-10-22 10:00:00,80.39,80.43,80.21,80.35,54616.0,65.5474,65.58,65.4006,65.5148,54616.0
2020-10-22 10:05:00,80.33,80.36,80.28,80.31,21999.0,65.4985,65.5229,65.4577,65.4821,21999.0
2020-10-22 10:10:00,80.31,80.53,80.28,80.51,45218.0,65.4821,65.6615,65.4577,65.6452,45218.0
2020-10-22 10:15:00,80.51,80.56,80.45,80.53,33446.0,65.6452,65.686,65.5963,65.6615,33446.0
2020-10-22 10:20:00,80.54,80.59,80.4,80.4,23412.0,65.6697,65.7105,65.5555,65.5555,23412.0
2020-10-22 10:25:00,80.39,80.49,80.31,80.49,15241.0,65.5474,65.6289,65.4821,65.6289,15241.0
2020-10-22 10:30:00,80.51,80.55,80.45,80.52,15934.0,65.6452,65.6778,65.5963,65.6534,15934.0
2020-10-22 10:35:00,80.52,80.83,80.5,80.77,14760.0,65.6534,65.9061,65.6371,65.8572,14760.0
2020-10-22 10:40:00,80.74,80.76,80.67,80.71,14465.0,65.8328,65.8491,65.7757,65.8083,14465.0
2020-10-22 10:45:00,80.67,80.85,80.6,80.78,41869.0,65.7757,65.9224,65.7186,65.8654,41869.0
2020-10-22 10:50:00,80.83,81.04,80.77,81.0,29343.0,65.9061,66.0774,65.8572,66.0448,29343.0
2020-10-22 10:55:00,80.95,81.03,80.89,80.91,15165.0,66.004,66.0692,65.9551,65.9714,15165.0
2020-10-22 11:00:00,80.91,81.01,80.85,80.85,9244.0,65.9714,66.0529,65.9224,65.9224,9244.0
2020-10-22 11:05:00,80.86,80.9,80.79,80.89,10162.0,65.9306,65.9632,65.8735,65.9551,10162.0
2020-10-22 11:10:00,80.93,81.07,80.91,81.04,18355.0,65.9877,66.1018,65.9714,66.0774,18355.0
2020-10-22 11:15:00,81.03,81.11,80.95,81.02,14640.0,66.0692,66.1344,66.004,66.0611,14640.0
2020-10-22 11:20:00,81.01,81.13,80.95,81.05,10701.0,66.0529,66.1508,66.004,66.0855,10701.0
2020-10-22 11:25:00,81.06,81.09,80.95,80.95,19477.0,66.0937,66.1181,66.004,66.004,19477.0
2020-10-22 11:30:00,80.98,80.98,80.86,80.94,23719.0,66.0284,66.0284,65.9306,65.9958,23719.0
2020-10-22 11:35:00,80.94,80.98,80.91,80.98,8285.0,65.9958,66.0284,65.9714,66.0284,8285.0
2020-10-22 11:40:00,80.98,81.05,80.91,81.03,10762.0,66.0284,66.0855,65.9714,66.0692,10762.0
2020-10-22 11:45:00,81.04,81.09,81.03,81.03,7495.0,66.0774,66.1181,66.0692,66.0692,7495.0
2020-10-22 11:50:00,81.02,81.08,80.76,80.79,9499.0,66.0611,66.11,65.8491,65.8735,9499.0
2020-10-22 11:55:00,80.77,80.85,80.74,80.85,9005.0,65.8572,65.9224,65.8328,65.9224,9005.0
2020-10-22 12:00:00,80.84,80.92,80.82,80.83,9676.0,65.9143,65.9795,65.898,65.9061,9676.0
2020-10-22 12:05:00,80.87,80.91,80.83,80.87,6406.0,65.9388,65.9714,65.9061,65.9388,6406.0
2020-10-22 12:10:00,80.88,80.9,80.8,80.82,7239.0,65.9469,65.9632,65.8817,65.898,7239.0
2020-10-22 12:15:00,80.83,80.86,80.8,80.86,8862.0,65.9061,65.9306,65.8817,65.9306,8862.0
2020-10-22 12:20:00,80.85,80.91,80.83,80.89,8960.0,65.9224,65.9714,65.9061,65.9551,8960.0
2020-10-22 12:25:00,80.92,80.95,80.85,80.89,4120.0,65.9795,66.004,65.9224,65.9551,4120.0
2020-10-22 12:30:00,80.89,80.9,80.7,80.7,6763.0,65.9551,65.9632,65.8001,65.8001,6763.0
2020-10-22 12:35:00,80.7,80.72,80.63,80.7,23402.0,65.8001,65.8164,65.7431,65.8001,23402.0
2020-10-22 12:40:00,80.7,80.73,80.66,80.69,17515.0,65.8001,65.8246,65.7675,65.792,17515.0
2020-10-22 12:45:00,80.67,80.82,80.66,80.78,17327.0,65.7757,65.898,65.7675,65.8654,17327.0
2020-10-22 12:50:00,80.78,80.79,80.7,80.7,10330.0,65.8654,65.8735,65.8001,65.8001,10330.0
2020-10-22 12:55:00,80.73,80.79,80.69,80.77,7735.0,65.8246,65.8735,65.792,65.8572,7735.0
2020-10-22 13:00:00,80.79,80.87,80.77,80.86,11915.0,65.8735,65.9388,65.8572,65.9306,11915.0
2020-10-22 13:05:00,80.87,80.98,80.82,80.96,13003.0,65.9388,66.0284,65.898,66.0121,13003.0
2020-10-22 13:10:00,80.93,81.14,80.91,81.11,10993.0,65.9877,66.1589,65.9714,66.1344,10993.0
2020-10-22 13:15:00,81.11,81.12,81.05,81.11,11823.0,66.1344,66.1426,66.0855,66.1344,11823.0
2020-10-22 13:20:00,81.1,81.1,80.99,81.02,8855.0,66.1263,66.1263,66.0366,66.0611,8855.0
2020-10-22 13:25:00,81.03,81.06,80.91,80.92,10903.0,66.0692,66.0937,65.9714,65.9795,10903.0
2020-10-22 13:30:00,80.93,81.02,80.93,80.98,17664.0,65.9877,66.0611,65.9877,66.0284,17664.0
2020-10-22 13:35:00,81.0,81.04,80.91,80.91,17133.0,66.0448,66.0774,65.9714,65.9714,17133.0
2020-10-22 13:40:00,80.93,80.94,80.81,80.81,12870.0,65.9877,65.9958,65.8898,65.8898,12870.0
2020-10-22 13:45:00,80.81,80.84,80.72,80.77,17116.0,65.8898,65.9143,65.8164,65.8572,17116.0
2020-10-22 13:50:00,80.78,80.86,80.75,80.84,8736.0,65.8654,65.9306,65.8409,65.9143,8736.0
2020-10-22 13:55:00,80.84,80.94,80.83,80.86,28163.0,65.9143,65.9958,65.9061,65.9306,28163.0
2020-10-22 14:00:00,80.88,81.03,80.85,80.98,14682.0,65.9469,66.0692,65.9224,66.0284,14682.0
2020-10-22 14:05:00,80.95,81.02,80.85,81.0,17849.0,66.004,66.0611,65.9224,66.0448,17849.0
2020-10-22 14:10:00,81.0,81.07,80.95,81.05,24370.0,66.0448,66.1018,66.004,66.0855,24370.0
2020-10-22 14:15:00,81.06,81.18,81.03,81.1,16627.0,66.0937,66.1915,66.0692,66.1263,16627.0
2020-10-22 14:20:00,81.11,81.16,81.08,81.12,17682.0,66.1344,66.1752,66.11,66.1426,17682.0
2020-10-22 14:25:00,81.13,81.13,81.0,81.03,12910.0,66.1508,66.1508,66.0448,66.0692,12910.0
2020-10-22 14:30:00,81.03,81.15,81.02,81.15,10577.0,66.0692,66.1671,66.0611,66.1671,10577.0
2020-10-22 14:35:00,81.16,81.2,81.13,81.18,12958.0,66.1752,66.2078,66.1508,66.1915,12958.0
2020-10-22 14:40:00,81.18,81.23,81.16,81.19,17443.0,66.1915,66.2323,66.1752,66.1997,17443.0
2020-10-22 14:45:00,81.17,81.22,81.15,81.18,6839.0,66.1834,66.2241,66.1671,66.1915,6839.0
2020-10-22 14:50:00,81.19,81.22,81.16,81.2,11255.0,66.1997,66.2241,66.1752,66.2078,11255.0
2020-10-22 14:55:00,81.19,81.22,81.15,81.18,20429.0,66.1997,66.2241,66.1671,66.1915,20429.0
2020-10-22 15:00:00,81.17,81.21,81.14,81.18,12397.0,66.1834,66.216,66.1589,66.1915,12397.0
2020-10-22 15:05:00,81.18,81.2,81.07,81.12,13260.0,66.1915,66.2078,66.1018,66.1426,13260.0
2020-10-22 15:10:00,81.13,81.23,81.12,81.23,19177.0,66.1508,66.2323,66.1426,66.2323,19177.0
2020-10-22 15:15:00,81.23,81.25,81.12,81.12,18353.0,66.2323,66.2486,66.1426,66.1426,18353.0
2020-10-22 15:20:00,81.13,81.17,81.06,81.07,22140.0,66.1508,66.1834,66.0937,66.1018,22140.0
2020-10-22 15:25:00,81.06,81.09,81.01,81.09,34582.0,66.0937,66.1181,66.0529,66.1181,34582.0
2020-10-22 15:30:00,81.1,81.22,81.06,81.18,26388.0,66.1263,66.2241,66.0937,66.1915,26388.0
2020-10-22 15:35:00,81.19,81.3,81.19,81.26,56814.0,66.1997,66.2894,66.1997,66.2567,56814.0
2020-10-22 15:40:00,81.25,81.25,81.17,81.19,18150.0,66.2486,66.2486,66.1834,66.1997,18150.0
2020-10-22 15:45:00,81.16,81.2,81.11,81.13,18074.0,66.1752,66.2078,66.1344,66.1508,18074.0
2020-10-22 15:50:00,81.12,81.31,81.12,81.3,36579.0,66.1426,66.2975,66.1426,66.2894,36579.0
2020-10-22 15:55:00,81.3,81.31,81.09,81.2,100486.0,66.2894,66.2975,66.1181,66.2078,100486.0
2020-10-23 09:30:00,81.69,81.89,81.41,81.8,60060.0,66.6074,66.7704,66.3791,66.697,60060.0
2020-10-23 09:35:00,81.79,81.79,81.49,81.52,24935.0,66.6889,66.6889,66.4443,66.4687,24935.0
2020-10-23 09:40:00,81.49,81.5,81.3,81.42,18386.0,66.4443,66.4524,66.2894,66.3872,18386.0
2020-10-23 09:45:00,81.4,81.47,81.32,81.47,16940.0,66.3709,66.428,66.3057,66.428,16940.0
2020-10-23 09:50:00,81.49,81.7,81.44,81.69,22145.0,66.4443,66.6155,66.4035,66.6074,22145.0
2020-10-23 09:55:00,81.69,81.77,81.66,81.73,20951.0,66.6074,66.6726,66.5829,66.64,20951.0
2020-10-23 10:00:00,81.75,81.87,81.66,81.67,28244.0,66.6563,66.7541,66.5829,66.591,28244.0
2020-10-23 10:05:00,81.64,81.81,81.56,81.57,19434.0,66.5666,66.7052,66.5014,66.5095,19434.0
2020-10-23 10:10:00,81.56,81.56,81.41,81.41,16313.0,66.5014,66.5014,66.3791,66.3791,16313.0
2020-10-23 10:15:00,81.35,81.42,81.28,81.28,19431.0,66.3301,66.3872,66.2731,66.2731,19431.0
2020-10-23 10:20:00,81.28,81.35,81.25,81.33,13667.0,66.2731,66.3301,66.2486,66.3138,13667.0
2020-10-23 10:25:00,81.32,81.39,81.29,81.37,15278.0,66.3057,66.3627,66.2812,66.3464,15278.0
2020-10-23 10:30:00,81.37,81.46,81.33,81.38,14663.0,66.3464,66.4198,66.3138,66.3546,14663.0
2020-10-23 10:35:00,81.39,81.53,81.39,81.51,19915.0,66.3627,66.4769,66.3627,66.4606,19915.0
2020-10-23 10:40:00,81.5,81.5,81.38,81.5,16700.0,66.4524,66.4524,66.3546,66.4524,16700.0
2020-10-23 10:45:00,81.47,81.5,81.42,81.46,16601.0,66.428,66.4524,66.3872,66.4198,16601.0
2020-10-23 10:50:00,81.47,81.49,81.36,81.36,11528.0,66.428,66.4443,66.3383,66.3383,11528.0
2020-10-23 10:55:00,81.37,81.38,81.22,81.3,23856.0,66.3464,66.3546,66.2241,66.2894,23856.0
2020-10-23 11:00:00,81.32,81.4,81.3,81.39,14482.0,66.3057,66.3709,66.2894,66.3627,14482.0
2020-10-23 11:05:00,81.4,81.44,81.29,81.34,20976.0,66.3709,66.4035,66.2812,66.322,20976.0
2020-10-23 11:10:00,81.33,81.43,81.28,81.29,13570.0,66.3138,66.3954,66.2731,66.2812,13570.0
2020-10-23 11:15:00,81.29,81.36,81.24,81.32,10481.0,66.2812,66.3383,66.2404,66.3057,10481.0
2020-10-23 11:20:00,81.31,81.36,81.21,81.21,16216.0,66.2975,66.3383,66.216,66.216,16216.0
2020-10-23 11:25:00,81.23,81.36,81.21,81.36,8216.0,66.2323,66.3383,66.216,66.3383,8216.0
2020-10-23 11:30:00,81.36,81.4,81.31,81.4,10544.0,66.3383,66.3709,66.2975,66.3709,10544.0
2020-10-23 11:35:00,81.38,81.42,81.36,81.38,11589.0,66.3546,66.3872,66.3383,66.3546,11589.0
2020-10-23 11:40:00,81.38,81.42,81.34,81.36,16456.0,66.3546,66.3872,66.322,66.3383,16456.0
2020-10-23 11:45:00,81.37,81.37,81.15,81.22,17860.0,66.3464,66.3464,66.1671,66.2241,17860.0
2020-10-23 11:50:00,81.14,81.17,81.11,81.14,17025.0,66.1589,66.1834,66.1344,66.1589,17025.0
2020-10-23 11:55:00,81.16,81.21,81.12,81.16,11289.0,66.1752,66.216,66.1426,66.1752,11289.0
2020-10-23 12:00:00,81.16,81.16,81.02,81.04,22883.0,66.1752,66.1752,66.0611,66.0774,22883.0
2020-10-23 12:05:00,81.05,81.06,80.88,80.92,18523.0,66.0855,66.0937,65.9469,65.9795,18523.0
2020-10-23 12:10:00,80.91,80.95,80.87,80.89,17353.0,65.9714,66.004,65.9388,65.9551,17353.0
2020-10-23 12:15:00,80.89,80.95,80.77,80.77,30070.0,65.9551,66.004,65.8572,65.8572,30070.0
2020-10-23 12:20:00,80.75,80.75,80.52,80.56,27708.0,65.8409,65.8409,65.6534,65.686,27708.0
2020-10-23 12:25:00,80.56,80.76,80.56,80.73,30314.0,65.686,65.8491,65.686,65.8246,30314.0
2020-10-23 12:30:00,80.72,80.86,80.71,80.86,28024.0,65.8164,65.9306,65.8083,65.9306,28024.0
2020-10-23 12:35:00,80.85,80.88,80.81,80.84,21528.0,65.9224,65.9469,65.8898,65.9143,21528.0
2020-10-23 12:40:00,80.84,80.85,80.74,80.77,19441.0,65.9143,65.9224,65.8328,65.8572,19441.0
2020-10-23 12:45:00,80.76,80.77,80.7,80.72,12142.0,65.8491,65.8572,65.8001,65.8164,12142.0
2020-10-23 12:50:00,80.74,80.83,80.72,80.74,14475.0,65.8328,65.9061,65.8164,65.8328,14475.0
2020-10-23 12:55:00,80.73,80.78,80.69,80.75,11974.0,65.8246,65.8654,65.792,65.8409,11974.0
2020-10-23 13:00:00,80.75,80.91,80.75,80.91,13329.0,65.8409,65.9714,65.8409,65.9714,13329.0
2020-10-23 13:05:00,80.9,80.96,80.86,80.95,12792.0,65.9632,66.0121,65.9306,66.004,12792.0
2020-10-23 13:10:00,80.95,80.95,80.89,80.91,9807.0,66.004,66.004,65.9551,65.9714,9807.0
2020-10-23 13:15:00,80.91,80.95,80.9,80.92,12422.0,65.9714,66.004,65.9632,65.9795,12422.0
2020-10-23 13:20:00,80.9,81.03,80.89,81.02,11029.0,65.9632,66.0692,65.9551,66.0611,11029.0
2020-10-23 13:25:00,81.01,81.09,81.01,81.07,10290.0,66.0529,66.1181,66.0529,66.1018,10290.0
2020-10-23 13:30:00,81.08,81.1,81.01,81.02,11803.0,66.11,66.1263,66.0529,66.0611,11803.0
2020-10-23 13:35:00,81.02,81.06,81.02,81.03,7686.0,66.0611,66.0937,66.0611,66.0692,7686.0
2020-10-23 13:40:00,81.01,81.1,80.99,81.07,12006.0,66.0529,66.1263,66.0366,66.1018,12006.0
2020-10-23 13:45:00,81.08,81.1,81.0,81.03,15426.0,66.11,66.1263,66.0448,66.0692,15426.0
2020-10-23 13:50:00,81.03,81.03,80.93,80.95,12651.0,66.0692,66.0692,65.9877,66.004,12651.0
2020-10-23 13:55:00,80.97,81.0,80.93,80.97,10361.0,66.0203,66.0448,65.9877,66.0203,10361.0
2020-10-23 14:00:00,80.97,81.04,80.95,81.03,12803.0,66.0203,66.0774,66.004,66.0692,12803.0
2020-10-23 14:05:00,81.03,81.08,81.0,81.05,12663.0,66.0692,66.11,66.0448,66.0855,12663.0
2020-10-23 14:10:00,81.05,81.06,80.99,81.04,12768.0,66.0855,66.0937,66.0366,66.0774,12768.0
2020-10-23 14:15:00,81.05,81.18,81.04,81.16,9857.0,66.0855,66.1915,66.0774,66.1752,9857.0
2020-10-23 14:20:00,81.14,81.24,81.14,81.2,11317.0,66.1589,66.2404,66.1589,66.2078,11317.0
2020-10-23 14:25:00,81.19,81.2,81.15,81.19,10170.0,66.1997,66.2078,66.1671,66.1997,10170.0
2020-10-23 14:30:00,81.2,81.25,81.18,81.23,8024.0,66.2078,66.2486,66.1915,66.2323,8024.0
2020-10-23 14:35:00,81.24,81.25,81.2,81.23,15414.0,66.2404,66.2486,66.2078,66.2323,15414.0
2020-10-23 14:40:00,81.23,81.24,81.13,81.15,12188.0,66.2323,66.2404,66.1508,66.1671,12188.0
2020-10-23 14:45:00,81.16,81.2,81.11,81.15,12011.0,66.1752,66.2078,66.1344,66.1671,12011.0
2020-10-23 14:50:00,81.14,81.22,81.14,81.22,16245.0,66.1589,66.2241,66.1589,66.2241,16245.0
2020-10-23 14:55:00,81.22,81.26,81.2,81.26,19194.0,66.2241,66.2567,66.2078,66.2567,19194.0
2020-10-23 15:00:00,81.26,81.3,81.25,81.3,13692.0,66.2567,66.2894,66.2486,66.2894,13692.0
2020-10-23 15:05:00,81.3,81.33,81.27,81.31,10165.0,66.2894,66.3138,66.2649,66.2975,10165.0
2020-10-23 15:10:00,81.31,81.39,81.31,81.36,18192.0,66.2975,66.3627,66.2975,66.3383,18192.0
2020-10-23 15:15:00,81.34,81.34,81.21,81.22,14732.0,66.322,66.322,66.216,66.2241,14732.0
2020-10-23 15:20:00,81.22,81.23,81.12,81.13,26150.0,66.2241,66.2323,66.1426,66.1508,26150.0
2020-10-23 15:25:00,81.14,81.14,81.04,81.06,21179.0,66.1589,66.1589,66.0774,66.0937,21179.0
2020-10-23 15:30:00,81.06,81.14,81.05,81.12,35635.0,66.0937,66.1589,66.0855,66.1426,35635.0
2020-10-23 15:35:00,81.13,81.14,81.09,81.09,23890.0,66.1508,66.1589,66.1181,66.1181,23890.0
2020-10-23 15:40:00,81.1,81.15,81.07,81.12,33447.0,66.1263,66.1671,66.1018,66.1426,33447.0
2020-10-23 15:45:00,81.11,81.17,81.08,81.14,38510.0,66.1344,66.1834,66.11,66.1589,38510.0
2020-10-23 15:50:00,81.15,81.18,81.08,81.14,53880.0,66.1671,66.1915,66.11,66.1589,53880.0
2020-10-23 15:55:00,81.15,81.23,81.06,81.17,121867.0,66.1671,66.2323,66.0937,66.1834,121867.0
2020-10-26 09:30:00,80.44,80.97,80.44,80.71,50128.0,65.5881,66.0203,65.5881,65.8083,50128.0
2020-10-26 09:35:00,80.72,80.97,80.7,80.93,16848.0,65.8164,66.0203,65.8001,65.9877,16848.0
2020-10-26 09:40:00,80.92,81.04,80.74,80.77,17101.0,65.9795,66.0774,65.8328,65.8572,17101.0
2020-10-26 09:45:00,80.72,80.76,80.65,80.7,11280.0,65.8164,65.8491,65.7594,65.8001,11280.0
2020-10-26 09:50:00,80.68,80.7,80.48,80.69,39590.0,65.7838,65.8001,65.6208,65.792,39590.0
2020-10-26 09:55:00,80.67,80.74,80.62,80.64,10655.0,65.7757,65.8328,65.7349,65.7512,10655.0
2020-10-26 10:00:00,80.61,80.78,80.55,80.77,10581.0,65.7268,65.8654,65.6778,65.8572,10581.0
2020-10-26 10:05:00,80.79,81.11,80.79,81.02,27980.0,65.8735,66.1344,65.8735,66.0611,27980.0
2020-10-26 10:10:00,81.01,81.11,80.96,81.06,7893.0,66.0529,66.1344,66.0121,66.0937,7893.0
2020-10-26 10:15:00,81.09,81.11,80.98,81.09,15138.0,66.1181,66.1344,66.0284,66.1181,15138.0
2020-10-26 10:20:00,81.11,81.26,81.1,81.11,29153.0,66.1344,66.2567,66.1263,66.1344,29153.0
2020-10-26 10:25:00,81.11,81.18,81.05,81.1,7392.0,66.1344,66.1915,66.0855,66.1263,7392.0
2020-10-26 10:30:00,81.07,81.1,80.87,80.98,19871.0,66.1018,66.1263,65.9388,66.0284,19871.0
2020-10-26 10:35:00,80.98,80.99,80.89,80.9,9155.0,66.0284,66.0366,65.9551,65.9632,9155.0
2020-10-26 10:40:00,80.89,80.89,80.65,80.72,11862.0,65.9551,65.9551,65.7594,65.8164,11862.0
2020-10-26 10:45:00,80.74,80.79,80.63,80.69,19779.0,65.8328,65.8735,65.7431,65.792,19779.0
2020-10-26 10:50:00,80.7,80.94,80.63,80.92,20562.0,65.8001,65.9958,65.7431,65.9795,20562.0
2020-10-26 10:55:00,80.92,81.05,80.88,81.0,30581.0,65.9795,66.0855,65.9469,66.0448,30581.0
2020-10-26 11:00:00,81.0,81.0,80.8,80.87,33687.0,66.0448,66.0448,65.8817,65.9388,33687.0
2020-10-26 11:05:00,80.89,80.95,80.79,80.86,31618.0,65.9551,66.004,65.8735,65.9306,31618.0
2020-10-26 11:10:00,80.87,81.03,80.85,81.02,11782.0,65.9388,66.0692,65.9224,66.0611,11782.0
2020-10-26 11:15:00,81.03,81.03,80.84,80.85,54833.0,66.0692,66.0692,65.9143,65.9224,54833.0
2020-10-26 11:20:00,80.85,80.86,80.72,80.77,49281.0,65.9224,65.9306,65.8164,65.8572,49281.0
2020-10-26 11:25:00,80.78,80.91,80.77,80.87,32228.0,65.8654,65.9714,65.8572,65.9388,32228.0
2020-10-26 11:30:00,80.87,80.87,80.76,80.77,32726.0,65.9388,65.9388,65.8491,65.8572,32726.0
2020-10-26 11:35:00,80.76,81.13,80.76,81.13,13455.0,65.8491,66.1508,65.8491,66.1508,13455.0
2020-10-26 11:40:00,81.09,81.33,81.05,81.3,16966.0,66.1181,66.3138,66.0855,66.2894,16966.0
2020-10-26 11:45:00,81.28,81.32,81.22,81.25,19437.0,66.2731,66.3057,66.2241,66.2486,19437.0
2020-10-26 11:50:00,81.25,81.27,81.14,81.14,21349.0,66.2486,66.2649,66.1589,66.1589,21349.0
2020-10-26 11:55:00,81.15,81.25,81.14,81.18,21367.0,66.1671,66.2486,66.1589,66.1915,21367.0
2020-10-26 12:00:00,81.18,81.26,81.15,81.16,30921.0,66.1915,66.2567,66.1671,66.1752,30921.0
2020-10-26 12:05:00,81.17,81.2,81.06,81.06,29497.0,66.1834,66.2078,66.0937,66.0937,29497.0
2020-10-26 12:10:00,81.06,81.17,81.04,81.15,41006.0,66.0937,66.1834,66.0774,66.1671,41006.0
2020-10-26 12:15:00,81.15,81.29,81.14,81.15,24354.0,66.1671,66.2812,66.1589,66.1671,24354.0
2020-10-26 12:20:00,81.16,81.25,81.06,81.19,12724.0,66.1752,66.2486,66.0937,66.1997,12724.0
2020-10-26 12:25:00,81.22,81.35,81.22,81.32,32221.0,66.2241,66.3301,66.2241,66.3057,32221.0
2020-10-26 12:30:00,81.3,81.3,80.96,81.05,22626.0,66.2894,66.2894,66.0121,66.0855,22626.0
2020-10-26 12:35:00,81.05,81.16,81.03,81.15,43929.0,66.0855,66.1752,66.0692,66.1671,43929.0
2020-10-26 12:40:00,81.15,81.24,81.14,81.24,29093.0,66.1671,66.2404,66.1589,66.2404,29093.0
2020-10-26 12:45:00,81.25,81.33,81.22,81.33,19688.0,66.2486,66.3138,66.2241,66.3138,19688.0
2020-10-26 12:50:00,81.34,81.41,81.31,81.41,23455.0,66.322,66.3791,66.2975,66.3791,23455.0
2020-10-26 12:55:00,81.43,81.44,81.37,81.38,15814.0,66.3954,66.4035,66.3464,66.3546,15814.0
2020-10-26 13:00:00,81.38,81.59,81.38,81.57,50881.0,66.3546,66.5258,66.3546,66.5095,50881.0
2020-10-26 13:05:00,81.55,81.57,81.44,81.56,45146.0,66.4932,66.5095,66.4035,66.5014,45146.0
2020-10-26 13:10:00,81.63,81.71,81.55,81.64,25289.0,66.5584,66.6237,66.4932,66.5666,25289.0
2020-10-26 13:15:00,81.63,81.74,81.56,81.57,41549.0,66.5584,66.6481,66.5014,66.5095,41549.0
2020-10-26 13:20:00,81.56,81.56,81.44,81.48,25581.0,66.5014,66.5014,66.4035,66.4361,25581.0
2020-10-26 13:25:00,81.48,81.57,81.48,81.49,21234.0,66.4361,66.5095,66.4361,66.4443,21234.0
2020-10-26 13:30:00,81.5,81.55,81.43,81.46,22816.0,66.4524,66.4932,66.3954,66.4198,22816.0
2020-10-26 13:35:00,81.46,81.65,81.44,81.62,17970.0,66.4198,66.5747,66.4035,66.5503,17970.0
2020-10-26 13:40:00,81.63,81.82,81.63,81.81,15248.0,66.5584,66.7134,66.5584,66.7052,15248.0
2020-10-26 13:45:00,81.82,81.87,81.8,81.85,15512.0,66.7134,66.7541,66.697,66.7378,15512.0
2020-10-26 13:50:00,81.85,81.95,81.85,81.89,59055.0,66.7378,66.8194,66.7378,66.7704,59055.0
2020-10-26 13:55:00,81.89,81.97,81.83,81.96,17862.0,66.7704,66.8357,66.7215,66.8275,17862.0
2020-10-26 14:00:00,81.96,81.99,81.9,81.96,21464.0,66.8275,66.852,66.7786,66.8275,21464.0
2020-10-26 14:05:00,81.97,82.07,81.93,82.03,46612.0,66.8357,66.9172,66.803,66.8846,46612.0
2020-10-26 14:10:00,82.04,82.05,81.94,81.95,23738.0,66.8927,66.9009,66.8112,66.8194,23738.0
2020-10-26 14:15:00,81.95,82.1,81.93,82.08,27689.0,66.8194,66.9417,66.803,66.9253,27689.0
2020-10-26 14:20:00,82.07,82.11,82.02,82.05,24978.0,66.9172,66.9498,66.8764,66.9009,24978.0
2020-10-26 14:25:00,82.06,82.12,82.01,82.1,15939.0,66.909,66.958,66.8683,66.9417,15939.0
2020-10-26 14:30:00,82.1,82.11,82.03,82.04,11400.0,66.9417,66.9498,66.8846,66.8927,11400.0
2020-10-26 14:35:00,82.06,82.07,81.87,81.87,19092.0,66.909,66.9172,66.7541,66.7541,19092.0
2020-10-26 14:40:00,81.88,82.01,81.88,81.99,17156.0,66.7623,66.8683,66.7623,66.852,17156.0
2020-10-26 14:45:00,81.98,81.99,81.9,81.94,11378.0,66.8438,66.852,66.7786,66.8112,11378.0
2020-10-26 14:50:00,81.93,82.02,81.92,81.98,27316.0,66.803,66.8764,66.7949,66.8438,27316.0
2020-10-26 14:55:00,82.03,82.07,81.98,81.98,13161.0,66.8846,66.9172,66.8438,66.8438,13161.0
2020-10-26 15:00:00,81.99,82.0,81.83,81.83,17129.0,66.852,66.8601,66.7215,66.7215,17129.0
2020-10-26 15:05:00,81.84,81.92,81.81,81.81,19757.0,66.7297,66.7949,66.7052,66.7052,19757.0
2020-10-26 15:10:00,81.81,81.91,81.81,81.9,20653.0,66.7052,66.7867,66.7052,66.7786,20653.0
2020-10-26 15:15:00,81.91,81.92,81.75,81.88,30682.0,66.7867,66.7949,66.6563,66.7623,30682.0
2020-10-26 15:20:00,81.87,81.97,81.87,81.94,30055.0,66.7541,66.8357,66.7541,66.8112,30055.0
2020-10-26 15:25:00,81.93,81.97,81.86,81.93,33097.0,66.803,66.8357,66.746,66.803,33097.0
2020-10-26 15:30:00,81.92,82.01,81.76,81.84,51650.0,66.7949,66.8683,66.6644,66.7297,51650.0
2020-10-26 15:35:00,81.84,81.89,81.69,81.73,52781.0,66.7297,66.7704,66.6074,66.64,52781.0
2020-10-26 15:40:00,81.74,81.77,81.63,81.63,61496.0,66.6481,66.6726,66.5584,66.5584,61496.0
2020-10-26 15:45:00,81.63,81.67,81.48,81.49,94603.0,66.5584,66.591,66.4361,66.4443,94603.0
2020-10-26 15:50:00,81.49,81.64,81.48,81.59,112185.0,66.4443,66.5666,66.4361,66.5258,112185.0
2020-10-26 15:55:00,81.59,81.72,81.55,81.72,341905.0,66.5258,66.6318,66.4932,66.6318,341905.0
2020-10-27 09:30:00,81.54,81.86,81.4,81.75,49565.0,66.4851,66.746,66.3709,66.6563,49565.0
2020-10-27 09:35:00,81.79,81.91,81.73,81.81,21951.0,66.6889,66.7867,66.64,66.7052,21951.0
2020-10-27 09:40:00,81.82,81.82,81.4,81.56,50027.0,66.7134,66.7134,66.3709,66.5014,50027.0
2020-10-27 09:45:00,81.56,81.85,81.53,81.84,17315.0,66.5014,66.7378,66.4769,66.7297,17315.0
2020-10-27 09:50:00,81.83,82.2,81.82,82.17,36119.0,66.7215,67.0232,66.7134,66.9987,36119.0
2020-10-27 09:55:00,82.17,82.49,82.17,82.43,50072.0,66.9987,67.2596,66.9987,67.2107,50072.0
2020-10-27 10:00:00,82.43,82.58,82.28,82.57,51504.0,67.2107,67.333,67.0884,67.3249,51504.0
2020-10-27 10:05:00,82.58,82.75,82.52,82.75,48918.0,67.333,67.4716,67.2841,67.4716,48918.0
2020-10-27 10:10:00,82.75,82.92,82.63,82.92,62146.0,67.4716,67.6103,67.3738,67.6103,62146.0
2020-10-27 10:15:00,82.92,82.95,82.79,82.83,50600.0,67.6103,67.6347,67.5043,67.5369,50600.0
2020-10-27 10:20:00,82.81,82.83,82.57,82.61,60128.0,67.5206,67.5369,67.3249,67.3575,60128.0
2020-10-27 10:25:00,82.61,82.71,82.61,82.7,47659.0,67.3575,67.439,67.3575,67.4309,47659.0
2020-10-27 10:30:00,82.7,82.7,82.46,82.57,29871.0,67.4309,67.4309,67.2352,67.3249,29871.0
2020-10-27 10:35:00,82.58,82.73,82.52,82.71,30374.0,67.333,67.4553,67.2841,67.439,30374.0
2020-10-27 10:40:00,82.71,82.73,82.6,82.72,26645.0,67.439,67.4553,67.3493,67.4472,26645.0
2020-10-27 10:45:00,82.72,82.72,82.45,82.51,21191.0,67.4472,67.4472,67.227,67.276,21191.0
2020-10-27 10:50:00,82.52,82.69,82.4,82.69,33791.0,67.2841,67.4227,67.1863,67.4227,33791.0
2020-10-27 10:55:00,82.69,82.78,82.62,82.62,49786.0,67.4227,67.4961,67.3656,67.3656,49786.0
2020-10-27 11:00:00,82.64,82.65,82.45,82.56,48190.0,67.382,67.3901,67.227,67.3167,48190.0
2020-10-27 11:05:00,82.56,82.84,82.52,82.84,52226.0,67.3167,67.545,67.2841,67.545,52226.0
2020-10-27 11:10:00,82.84,82.97,82.81,82.84,30510.0,67.545,67.651,67.5206,67.545,30510.0
2020-10-27 11:15:00,82.85,82.88,82.77,82.8,25130.0,67.5532,67.5776,67.488,67.5124,25130.0
2020-10-27 11:20:00,82.82,82.85,82.67,82.7,21056.0,67.5287,67.5532,67.4064,67.4309,21056.0
2020-10-27 11:25:00,82.69,82.7,82.56,82.64,28067.0,67.4227,67.4309,67.3167,67.382,28067.0
2020-10-27 11:30:00,82.64,82.76,82.62,82.68,24437.0,67.382,67.4798,67.3656,67.4146,24437.0
2020-10-27 11:35:00,82.69,82.82,82.67,82.77,16181.0,67.4227,67.5287,67.4064,67.488,16181.0
2020-10-27 11:40:00,82.8,82.84,82.75,82.8,37251.0,67.5124,67.545,67.4716,67.5124,37251.0
2020-10-27 11:45:00,82.81,82.97,82.79,82.95,23725.0,67.5206,67.651,67.5043,67.6347,23725.0
2020-10-27 11:50:00,82.95,82.98,82.92,82.95,19834.0,67.6347,67.6592,67.6103,67.6347,19834.0
2020-10-27 11:55:00,82.95,83.08,82.95,83.07,51930.0,67.6347,67.7407,67.6347,67.7326,51930.0
2020-10-27 12:00:00,83.08,83.2,83.05,83.17,26683.0,67.7407,67.8386,67.7163,67.8141,26683.0
2020-10-27 12:05:00,83.17,83.22,83.0,83.03,37353.0,67.8141,67.8549,67.6755,67.6999,37353.0
2020-10-27 12:10:00,83.04,83.11,83.03,83.09,24844.0,67.7081,67.7652,67.6999,67.7489,24844.0
2020-10-27 12:15:00,83.1,83.11,82.96,82.97,25678.0,67.757,67.7652,67.6429,67.651,25678.0
2020-10-27 12:20:00,82.95,83.05,82.95,83.01,21236.0,67.6347,67.7163,67.6347,67.6836,21236.0
2020-10-27 12:25:00,83.01,83.01,82.94,82.97,17320.0,67.6836,67.6836,67.6266,67.651,17320.0
2020-10-27 12:30:00,82.95,82.97,82.8,82.82,21366.0,67.6347,67.651,67.5124,67.5287,21366.0
2020-10-27 12:35:00,82.82,82.82,82.7,82.72,16433.0,67.5287,67.5287,67.4309,67.4472,16433.0
2020-10-27 12:40:00,82.72,82.77,82.67,82.71,23330.0,67.4472,67.488,67.4064,67.439,23330.0
2020-10-27 12:45:00,82.72,82.79,82.7,82.73,22227.0,67.4472,67.5043,67.4309,67.4553,22227.0
2020-10-27 12:50:00,82.73,82.81,82.69,82.81,18420.0,67.4553,67.5206,67.4227,67.5206,18420.0
2020-10-27 12:55:00,82.83,82.91,82.77,82.91,19835.0,67.5369,67.6021,67.488,67.6021,19835.0
2020-10-27 13:00:00,82.92,82.98,82.83,82.97,25262.0,67.6103,67.6592,67.5369,67.651,25262.0
2020-10-27 13:05:00,82.98,83.01,82.92,82.93,27233.0,67.6592,67.6836,67.6103,67.6184,27233.0
2020-10-27 13:10:00,82.95,83.04,82.95,83.04,15964.0,67.6347,67.7081,67.6347,67.7081,15964.0
2020-10-27 13:15:00,83.04,83.14,83.03,83.09,24522.0,67.7081,67.7896,67.6999,67.7489,24522.0
2020-10-27 13:20:00,83.1,83.13,83.0,83.13,22218.0,67.757,67.7815,67.6755,67.7815,22218.0
2020-10-27 13:25:00,83.12,83.27,83.12,83.22,39049.0,67.7733,67.8956,67.7733,67.8549,39049.0
2020-10-27 13:30:00,83.21,83.3,83.15,83.22,35873.0,67.8467,67.9201,67.7978,67.8549,35873.0
2020-10-27 13:35:00,83.21,83.21,83.1,83.1,19769.0,67.8467,67.8467,67.757,67.757,19769.0
2020-10-27 13:40:00,83.11,83.2,83.1,83.15,22993.0,67.7652,67.8386,67.757,67.7978,22993.0
2020-10-27 13:45:00,83.15,83.16,83.04,83.09,18400.0,67.7978,67.8059,67.7081,67.7489,18400.0
2020-10-27 13:50:00,83.1,83.15,83.05,83.05,16562.0,67.757,67.7978,67.7163,67.7163,16562.0
2020-10-27 13:55:00,83.04,83.2,83.03,83.18,21148.0,67.7081,67.8386,67.6999,67.8223,21148.0
2020-10-27 14:00:00,83.18,83.26,83.14,83.15,19562.0,67.8223,67.8875,67.7896,67.7978,19562.0
2020-10-27 14:05:00,83.14,83.14,82.89,82.89,28264.0,67.7896,67.7896,67.5858,67.5858,28264.0
2020-10-27 14:10:00,82.91,83.03,82.91,82.98,31539.0,67.6021,67.6999,67.6021,67.6592,31539.0
2020-10-27 14:15:00,82.98,83.03,82.93,82.94,32529.0,67.6592,67.6999,67.6184,67.6266,32529.0
2020-10-27 14:20:00,82.95,83.01,82.87,82.92,37551.0,67.6347,67.6836,67.5695,67.6103,37551.0
2020-10-27 14:25:00,82.92,82.97,82.9,82.9,25404.0,67.6103,67.651,67.594,67.594,25404.0
2020-10-27 14:30:00,82.91,82.99,82.9,82.97,19784.0,67.6021,67.6673,67.594,67.651,19784.0
2020-10-27 14:35:00,82.97,83.01,82.93,82.97,29385.0,67.651,67.6836,67.6184,67.651,29385.0
2020-10-27 14:40:00,82.97,83.0,82.91,82.94,24644.0,67.651,67.6755,67.6021,67.6266,24644.0
2020-10-27 14:45:00,82.94,83.01,82.87,82.97,29430.0,67.6266,67.6836,67.5695,67.651,29430.0
2020-10-27 14:50:00,82.97,83.04,82.94,83.02,31064.0,67.651,67.7081,67.6266,67.6918,31064.0
2020-10-27 14:55:00,83.02,83.09,82.92,82.94,34397.0,67.6918,67.7489,67.6103,67.6266,34397.0
2020-10-27 15:00:00,82.93,83.0,82.9,82.94,22868.0,67.6184,67.6755,67.594,67.6266,22868.0
2020-10-27 15:05:00,82.94,82.98,82.75,82.84,27000.0,67.6266,67.6592,67.4716,67.545,27000.0
2020-10-27 15:10:00,82.87,82.89,82.75,82.79,27218.0,67.5695,67.5858,67.4716,67.5043,27218.0
2020-10-27 15:15:00,82.79,82.79,82.71,82.71,35473.0,67.5043,67.5043,67.439,67.439,35473.0
2020-10-27 15:20:00,82.73,82.82,82.68,82.68,37692.0,67.4553,67.5287,67.4146,67.4146,37692.0
2020-10-27 15:25:00,82.69,82.69,82.57,82.59,41547.0,67.4227,67.4227,67.3249,67.3412,41547.0
2020-10-27 15:30:00,82.58,82.63,82.56,82.63,43229.0,67.333,67.3738,67.3167,67.3738,43229.0
2020-10-27 15:35:00,82.62,82.67,82.49,82.52,52667.0,67.3656,67.4064,67.2596,67.2841,52667.0
2020-10-27 15:40:00,82.53,82.72,82.52,82.7,60018.0,67.2923,67.4472,67.2841,67.4309,60018.0
2020-10-27 15:45:00,82.7,82.7,82.48,82.56,62822.0,67.4309,67.4309,67.2515,67.3167,62822.0
2020-10-27 15:50:00,82.56,82.57,82.44,82.52,86175.0,67.3167,67.3249,67.2189,67.2841,86175.0
2020-10-27 15:55:00,82.51,82.56,82.39,82.46,173415.0,67.276,67.3167,67.1781,67.2352,173415.0
2020-10-28 09:30:00,81.21,81.47,80.88,81.42,60782.0,66.216,66.428,65.9469,66.3872,60782.0
2020-10-28 09:35:00,81.44,81.78,81.39,81.78,11902.0,66.4035,66.6807,66.3627,66.6807,11902.0
2020-10-28 09:40:00,81.71,81.91,81.7,81.79,9061.0,66.6237,66.7867,66.6155,66.6889,9061.0
2020-10-28 09:45:00,81.79,81.97,81.72,81.8,16468.0,66.6889,66.8357,66.6318,66.697,16468.0
2020-10-28 09:50:00,81.79,82.0,81.77,81.77,13253.0,66.6889,66.8601,66.6726,66.6726,13253.0
2020-10-28 09:55:00,81.83,81.85,81.52,81.77,24821.0,66.7215,66.7378,66.4687,66.6726,24821.0
2020-10-28 10:00:00,81.73,81.73,81.3,81.31,32046.0,66.64,66.64,66.2894,66.2975,32046.0
2020-10-28 10:05:00,81.3,81.57,81.3,81.49,34618.0,66.2894,66.5095,66.2894,66.4443,34618.0
2020-10-28 10:10:00,81.48,81.54,81.31,81.37,13948.0,66.4361,66.4851,66.2975,66.3464,13948.0
2020-10-28 10:15:00,81.39,81.39,81.07,81.12,35384.0,66.3627,66.3627,66.1018,66.1426,35384.0
2020-10-28 10:20:00,81.12,81.27,81.07,81.11,33644.0,66.1426,66.2649,66.1018,66.1344,33644.0
2020-10-28 10:25:00,81.1,81.15,80.86,81.03,48301.0,66.1263,66.1671,65.9306,66.0692,48301.0
2020-10-28 10:30:00,81.03,81.23,80.94,80.98,13595.0,66.0692,66.2323,65.9958,66.0284,13595.0
2020-10-28 10:35:00,80.97,81.01,80.69,80.7,22256.0,66.0203,66.0529,65.792,65.8001,22256.0
2020-10-28 10:40:00,80.67,80.9,80.67,80.79,25368.0,65.7757,65.9632,65.7757,65.8735,25368.0
2020-10-28 10:45:00,80.79,80.94,80.74,80.8,18840.0,65.8735,65.9958,65.8328,65.8817,18840.0
2020-10-28 10:50:00,80.8,80.81,80.65,80.67,21239.0,65.8817,65.8898,65.7594,65.7757,21239.0
2020-10-28 10:55:00,80.67,80.72,80.51,80.53,16945.0,65.7757,65.8164,65.6452,65.6615,16945.0
2020-10-28 11:00:00,80.51,80.51,80.17,80.26,17492.0,65.6452,65.6452,65.368,65.4414,17492.0
2020-10-28 11:05:00,80.27,80.53,80.27,80.37,19165.0,65.4495,65.6615,65.4495,65.5311,19165.0
2020-10-28 11:10:00,80.34,80.42,80.3,80.42,18330.0,65.5066,65.5718,65.474,65.5718,18330.0
2020-10-28 11:15:00,80.41,80.49,80.31,80.47,21522.0,65.5637,65.6289,65.4821,65.6126,21522.0
2020-10-28 11:20:00,80.47,80.53,80.42,80.47,25669.0,65.6126,65.6615,65.5718,65.6126,25669.0
2020-10-28 11:25:00,80.48,80.5,80.14,80.3,68693.0,65.6208,65.6371,65.3435,65.474,68693.0
2020-10-28 11:30:00,80.3,80.3,80.05,80.18,20338.0,65.474,65.474,65.2702,65.3762,20338.0
2020-10-28 11:35:00,80.2,80.32,80.19,80.22,21691.0,65.3925,65.4903,65.3843,65.4088,21691.0
2020-10-28 11:40:00,80.19,80.47,80.11,80.41,29210.0,65.3843,65.6126,65.3191,65.5637,29210.0
2020-10-28 11:45:00,80.39,80.42,80.29,80.3,9971.0,65.5474,65.5718,65.4658,65.474,9971.0
2020-10-28 11:50:00,80.31,80.51,80.28,80.46,17970.0,65.4821,65.6452,65.4577,65.6045,17970.0
2020-10-28 11:55:00,80.43,80.47,80.35,80.4,12867.0,65.58,65.6126,65.5148,65.5555,12867.0
2020-10-28 12:00:00,80.41,80.5,80.39,80.45,9429.0,65.5637,65.6371,65.5474,65.5963,9429.0
2020-10-28 12:05:00,80.46,80.56,80.33,80.34,11833.0,65.6045,65.686,65.4985,65.5066,11833.0
2020-10-28 12:10:00,80.35,80.43,80.3,80.37,10530.0,65.5148,65.58,65.474,65.5311,10530.0
2020-10-28 12:15:00,80.38,80.46,80.35,80.38,12960.0,65.5392,65.6045,65.5148,65.5392,12960.0
2020-10-28 12:20:00,80.4,80.48,80.36,80.44,9394.0,65.5555,65.6208,65.5229,65.5881,9394.0
2020-10-28 12:25:00,80.44,80.55,80.37,80.5,20852.0,65.5881,65.6778,65.5311,65.6371,20852.0
2020-10-28 12:30:00,80.5,80.5,80.19,80.25,28921.0,65.6371,65.6371,65.3843,65.4332,28921.0
2020-10-28 12:35:00,80.26,80.27,80.13,80.16,31749.0,65.4414,65.4495,65.3354,65.3598,31749.0
2020-10-28 12:40:00,80.15,80.15,79.78,79.97,23880.0,65.3517,65.3517,65.05,65.2049,23880.0
2020-10-28 12:45:00,79.97,80.08,79.95,79.97,12747.0,65.2049,65.2946,65.1886,65.2049,12747.0
2020-10-28 12:50:00,79.97,80.15,79.86,80.04,24393.0,65.2049,65.3517,65.1152,65.262,24393.0
2020-10-28 12:55:00,80.03,80.14,80.0,80.07,14690.0,65.2538,65.3435,65.2294,65.2865,14690.0
2020-10-28 13:00:00,80.01,80.06,79.92,80.01,14563.0,65.2375,65.2783,65.1642,65.2375,14563.0
2020-10-28 13:05:00,79.99,80.04,79.88,79.9,13870.0,65.2212,65.262,65.1315,65.1478,13870.0
2020-10-28 13:10:00,79.87,80.01,79.85,80.0,23791.0,65.1234,65.2375,65.1071,65.2294,23791.0
2020-10-28 13:15:00,79.97,80.0,79.84,79.88,20488.0,65.2049,65.2294,65.0989,65.1315,20488.0
2020-10-28 13:20:00,79.89,79.97,79.82,79.96,15588.0,65.1397,65.2049,65.0826,65.1968,15588.0
2020-10-28 13:25:00,79.96,79.99,79.81,79.97,12787.0,65.1968,65.2212,65.0745,65.2049,12787.0
2020-10-28 13:30:00,79.95,79.98,79.77,79.79,27675.0,65.1886,65.2131,65.0419,65.0582,27675.0
2020-10-28 13:35:00,79.78,79.94,79.69,79.71,26725.0,65.05,65.1805,64.9766,64.9929,26725.0
2020-10-28 13:40:00,79.73,80.0,79.73,79.93,24808.0,65.0092,65.2294,65.0092,65.1723,24808.0
2020-10-28 13:45:00,79.92,79.99,79.9,79.95,9478.0,65.1642,65.2212,65.1478,65.1886,9478.0
2020-10-28 13:50:00,79.93,79.96,79.88,79.96,16468.0,65.1723,65.1968,65.1315,65.1968,16468.0
2020-10-28 13:55:00,79.95,80.07,79.94,80.05,37140.0,65.1886,65.2865,65.1805,65.2702,37140.0
2020-10-28 14:00:00,80.02,80.17,79.9,80.11,29962.0,65.2457,65.368,65.1478,65.3191,29962.0
2020-10-28 14:05:00,80.09,80.11,79.91,79.91,15529.0,65.3028,65.3191,65.156,65.156,15529.0
2020-10-28 14:10:00,79.9,79.92,79.79,79.83,12899.0,65.1478,65.1642,65.0582,65.0908,12899.0
2020-10-28 14:15:00,79.83,79.9,79.77,79.82,13894.0,65.0908,65.1478,65.0419,65.0826,13894.0
2020-10-28 14:20:00,79.82,80.18,79.82,80.18,15581.0,65.0826,65.3762,65.0826,65.3762,15581.0
2020-10-28 14:25:00,80.15,80.31,80.15,80.27,17860.0,65.3517,65.4821,65.3517,65.4495,17860.0
2020-10-28 14:30:00,80.26,80.29,80.2,80.21,11698.0,65.4414,65.4658,65.3925,65.4006,11698.0
2020-10-28 14:35:00,80.22,80.23,80.0,80.09,17700.0,65.4088,65.4169,65.2294,65.3028,17700.0
2020-10-28 14:40:00,80.08,80.24,80.07,80.2,20887.0,65.2946,65.4251,65.2865,65.3925,20887.0
2020-10-28 14:45:00,80.19,80.34,80.17,80.32,17861.0,65.3843,65.5066,65.368,65.4903,17861.0
2020-10-28 14:50:00,80.33,80.4,80.07,80.07,18461.0,65.4985,65.5555,65.2865,65.2865,18461.0
2020-10-28 14:55:00,80.08,80.3,80.08,80.2,17283.0,65.2946,65.474,65.2946,65.3925,17283.0
2020-10-28 15:00:00,80.22,80.22,80.05,80.06,13543.0,65.4088,65.4088,65.2702,65.2783,13543.0
2020-10-28 15:05:00,80.06,80.13,80.01,80.03,12435.0,65.2783,65.3354,65.2375,65.2538,12435.0
2020-10-28 15:10:00,80.02,80.11,79.98,80.03,17915.0,65.2457,65.3191,65.2131,65.2538,17915.0
2020-10-28 15:15:00,80.02,80.04,79.92,79.96,31766.0,65.2457,65.262,65.1642,65.1968,31766.0
2020-10-28 15:20:00,79.95,80.29,79.94,80.25,28268.0,65.1886,65.4658,65.1805,65.4332,28268.0
2020-10-28 15:25:00,80.25,80.32,80.2,80.25,26556.0,65.4332,65.4903,65.3925,65.4332,26556.0
2020-10-28 15:30:00,80.23,80.48,80.23,80.43,26143.0,65.4169,65.6208,65.4169,65.58,26143.0
2020-10-28 15:35:00,80.43,80.45,80.15,80.19,32095.0,65.58,65.5963,65.3517,65.3843,32095.0
2020-10-28 15:40:00,80.18,80.2,80.03,80.06,19519.0,65.3762,65.3925,65.2538,65.2783,19519.0
2020-10-28 15:45:00,80.07,80.11,79.89,79.93,42752.0,65.2865,65.3191,65.1397,65.1723,42752.0
2020-10-28 15:50:00,79.92,79.98,79.8,79.86,83063.0,65.1642,65.2131,65.0663,65.1152,83063.0
2020-10-28 15:55:00,79.85,79.89,79.69,79.77,255558.0,65.1071,65.1397,64.9766,65.0419,255558.0
2020-10-29 09:30:00,79.8,79.83,79.4,79.79,113098.0,65.0663,65.0908,64.7402,65.0582,113098.0
2020-10-29 09:35:00,79.74,79.87,79.51,79.55,50197.0,65.0174,65.1234,64.8299,64.8625,50197.0
2020-10-29 09:40:00,79.52,79.54,79.18,79.23,70411.0,64.838,64.8543,64.5608,64.6016,70411.0
2020-10-29 09:45:00,79.24,79.44,79.19,79.33,39400.0,64.6097,64.7728,64.5689,64.6831,39400.0
2020-10-29 09:50:00,79.32,79.76,79.24,79.76,37440.0,64.6749,65.0337,64.6097,65.0337,37440.0
2020-10-29 09:55:00,79.74,79.89,79.67,79.83,43671.0,65.0174,65.1397,64.9603,65.0908,43671.0
2020-10-29 10:00:00,79.82,80.17,79.65,80.15,56662.0,65.0826,65.368,64.944,65.3517,56662.0
2020-10-29 10:05:00,80.14,80.26,80.05,80.2,102994.0,65.3435,65.4414,65.2702,65.3925,102994.0
2020-10-29 10:10:00,80.19,80.31,80.11,80.24,51103.0,65.3843,65.4821,65.3191,65.4251,51103.0
2020-10-29 10:15:00,80.3,80.63,80.29,80.56,39712.0,65.474,65.7431,65.4658,65.686,39712.0
2020-10-29 10:20:00,80.56,80.77,80.52,80.53,42367.0,65.686,65.8572,65.6534,65.6615,42367.0
2020-10-29 10:25:00,80.53,80.56,80.37,80.52,16404.0,65.6615,65.686,65.5311,65.6534,16404.0
2020-10-29 10:30:00,80.58,80.6,80.49,80.6,38623.0,65.7023,65.7186,65.6289,65.7186,38623.0
2020-10-29 10:35:00,80.59,80.64,80.41,80.63,18596.0,65.7105,65.7512,65.5637,65.7431,18596.0
2020-10-29 10:40:00,80.63,80.88,80.6,80.87,31917.0,65.7431,65.9469,65.7186,65.9388,31917.0
2020-10-29 10:45:00,80.89,81.14,80.87,81.13,21423.0,65.9551,66.1589,65.9388,66.1508,21423.0
2020-10-29 10:50:00,81.12,81.14,80.97,81.07,28366.0,66.1426,66.1589,66.0203,66.1018,28366.0
2020-10-29 10:55:00,81.07,81.08,80.87,80.96,22069.0,66.1018,66.11,65.9388,66.0121,22069.0
2020-10-29 11:00:00,80.96,80.98,80.74,80.78,46280.0,66.0121,66.0284,65.8328,65.8654,46280.0
2020-10-29 11:05:00,80.79,80.85,80.75,80.83,27265.0,65.8735,65.9224,65.8409,65.9061,27265.0
2020-10-29 11:10:00,80.82,80.9,80.79,80.89,32461.0,65.898,65.9632,65.8735,65.9551,32461.0
2020-10-29 11:15:00,80.9,81.07,80.88,81.03,19742.0,65.9632,66.1018,65.9469,66.0692,19742.0
2020-10-29 11:20:00,81.02,81.11,80.98,81.07,35574.0,66.0611,66.1344,66.0284,66.1018,35574.0
2020-10-29 11:25:00,81.07,81.07,80.77,80.78,21047.0,66.1018,66.1018,65.8572,65.8654,21047.0
2020-10-29 11:30:00,80.78,80.85,80.75,80.79,26859.0,65.8654,65.9224,65.8409,65.8735,26859.0
2020-10-29 11:35:00,80.8,81.02,80.78,81.01,17435.0,65.8817,66.0611,65.8654,66.0529,17435.0
2020-10-29 11:40:00,81.0,81.0,80.75,80.84,20414.0,66.0448,66.0448,65.8409,65.9143,20414.0
2020-10-29 11:45:00,80.82,81.0,80.79,80.98,12764.0,65.898,66.0448,65.8735,66.0284,12764.0
2020-10-29 11:50:00,80.97,81.0,80.88,80.96,18110.0,66.0203,66.0448,65.9469,66.0121,18110.0
2020-10-29 11:55:00,80.96,81.05,80.79,80.95,30878.0,66.0121,66.0855,65.8735,66.004,30878.0
2020-10-29 12:00:00,80.97,80.98,80.79,80.83,20402.0,66.0203,66.0284,65.8735,65.9061,20402.0
2020-10-29 12:05:00,80.84,80.87,80.78,80.81,20441.0,65.9143,65.9388,65.8654,65.8898,20441.0
2020-10-29 12:10:00,80.8,80.95,80.75,80.95,39114.0,65.8817,66.004,65.8409,66.004,39114.0
2020-10-29 12:15:00,80.94,81.02,80.91,81.0,31350.0,65.9958,66.0611,65.9714,66.0448,31350.0
2020-10-29 12:20:00,81.02,81.18,80.95,81.17,34059.0,66.0611,66.1915,66.004,66.1834,34059.0
2020-10-29 12:25:00,81.18,81.31,81.17,81.29,64752.0,66.1915,66.2975,66.1834,66.2812,64752.0
2020-10-29 12:30:00,81.29,81.57,81.24,81.55,38235.0,66.2812,66.5095,66.2404,66.4932,38235.0
2020-10-29 12:35:00,81.55,81.68,81.49,81.68,61560.0,66.4932,66.5992,66.4443,66.5992,61560.0
2020-10-29 12:40:00,81.66,81.7,81.58,81.64,38088.0,66.5829,66.6155,66.5177,66.5666,38088.0
2020-10-29 12:45:00,81.64,81.71,81.56,81.56,29973.0,66.5666,66.6237,66.5014,66.5014,29973.0
2020-10-29 12:50:00,81.56,81.63,81.45,81.59,33836.0,66.5014,66.5584,66.4117,66.5258,33836.0
2020-10-29 12:55:00,81.59,81.59,81.42,81.5,24390.0,66.5258,66.5258,66.3872,66.4524,24390.0
2020-10-29 13:00:00,81.5,81.6,81.47,81.49,25624.0,66.4524,66.534,66.428,66.4443,25624.0
2020-10-29 13:05:00,81.49,81.5,81.33,81.33,45245.0,66.4443,66.4524,66.3138,66.3138,45245.0
2020-10-29 13:10:00,81.36,81.43,81.29,81.42,42105.0,66.3383,66.3954,66.2812,66.3872,42105.0
2020-10-29 13:15:00,81.43,81.46,81.37,81.37,47507.0,66.3954,66.4198,66.3464,66.3464,47507.0
2020-10-29 13:20:00,81.38,81.58,81.37,81.53,30561.0,66.3546,66.5177,66.3464,66.4769,30561.0
2020-10-29 13:25:00,81.53,81.61,81.52,81.6,18070.0,66.4769,66.5421,66.4687,66.534,18070.0
2020-10-29 13:30:00,81.61,81.84,81.61,81.84,31953.0,66.5421,66.7297,66.5421,66.7297,31953.0
2020-10-29 13:35:00,81.84,81.89,81.8,81.87,24396.0,66.7297,66.7704,66.697,66.7541,24396.0
2020-10-29 13:40:00,81.88,82.04,81.87,81.99,41385.0,66.7623,66.8927,66.7541,66.852,41385.0
2020-10-29 13:45:00,81.99,82.11,81.93,82.11,30395.0,66.852,66.9498,66.803,66.9498,30395.0
2020-10-29 13:50:00,82.11,82.18,82.03,82.15,36061.0,66.9498,67.0069,66.8846,66.9824,36061.0
2020-10-29 13:55:00,82.16,82.22,82.08,82.17,17742.0,66.9906,67.0395,66.9253,66.9987,17742.0
2020-10-29 14:00:00,82.19,82.41,82.18,82.29,33083.0,67.015,67.1944,67.0069,67.0966,33083.0
2020-10-29 14:05:00,82.29,82.44,82.28,82.4,21822.0,67.0966,67.2189,67.0884,67.1863,21822.0
2020-10-29 14:10:00,82.39,82.41,82.17,82.19,26380.0,67.1781,67.1944,66.9987,67.015,26380.0
2020-10-29 14:15:00,82.19,82.29,82.1,82.28,35453.0,67.015,67.0966,66.9417,67.0884,35453.0
2020-10-29 14:20:00,82.27,82.27,82.2,82.22,23097.0,67.0803,67.0803,67.0232,67.0395,23097.0
2020-10-29 14:25:00,82.24,82.33,82.12,82.12,44421.0,67.0558,67.1292,66.958,66.958,44421.0
2020-10-29 14:30:00,82.12,82.29,82.12,82.29,20098.0,66.958,67.0966,66.958,67.0966,20098.0
2020-10-29 14:35:00,82.27,82.32,82.22,82.28,48216.0,67.0803,67.121,67.0395,67.0884,48216.0
2020-10-29 14:40:00,82.29,82.41,82.25,82.27,35356.0,67.0966,67.1944,67.064,67.0803,35356.0
2020-10-29 14:45:00,82.28,82.29,81.95,81.95,20331.0,67.0884,67.0966,66.8194,66.8194,20331.0
2020-10-29 14:50:00,81.93,82.07,81.93,82.07,25674.0,66.803,66.9172,66.803,66.9172,25674.0
2020-10-29 14:55:00,82.06,82.14,81.98,82.0,23613.0,66.909,66.9743,66.8438,66.8601,23613.0
2020-10-29 15:00:00,82.02,82.04,81.82,81.91,23162.0,66.8764,66.8927,66.7134,66.7867,23162.0
2020-10-29 15:05:00,81.91,82.0,81.9,81.92,22669.0,66.7867,66.8601,66.7786,66.7949,22669.0
2020-10-29 15:10:00,81.92,81.96,81.84,81.86,21495.0,66.7949,66.8275,66.7297,66.746,21495.0
2020-10-29 15:15:00,81.84,81.84,81.66,81.74,29690.0,66.7297,66.7297,66.5829,66.6481,29690.0
2020-10-29 15:20:00,81.73,81.73,81.52,81.55,44041.0,66.64,66.64,66.4687,66.4932,44041.0
2020-10-29 15:25:00,81.57,81.65,81.54,81.63,42312.0,66.5095,66.5747,66.4851,66.5584,42312.0
2020-10-29 15:30:00,81.64,81.67,81.51,81.54,59654.0,66.5666,66.591,66.4606,66.4851,59654.0
2020-10-29 15:35:00,81.54,81.55,81.25,81.33,75274.0,66.4851,66.4932,66.2486,66.3138,75274.0
2020-10-29 15:40:00,81.32,81.42,81.21,81.26,69731.0,66.3057,66.3872,66.216,66.2567,69731.0
2020-10-29 15:45:00,81.25,81.55,81.25,81.43,109095.0,66.2486,66.4932,66.2486,66.3954,109095.0
2020-10-29 15:50:00,81.42,81.49,81.3,81.36,152780.0,66.3872,66.4443,66.2894,66.3383,152780.0
2020-10-29 15:55:00,81.35,81.37,80.93,80.98,404833.0,66.3301,66.3464,65.9877,66.0284,404833.0
2020-10-30 09:30:00,80.44,80.99,80.2,80.71,54797.0,65.5881,66.0366,65.3925,65.8083,54797.0
2020-10-30 09:35:00,80.68,80.96,80.65,80.87,21271.0,65.7838,66.0121,65.7594,65.9388,21271.0
2020-10-30 09:40:00,80.87,80.99,80.72,80.91,16570.0,65.9388,66.0366,65.8164,65.9714,16570.0
2020-10-30 09:45:00,80.91,81.08,80.77,80.77,23960.0,65.9714,66.11,65.8572,65.8572,23960.0
2020-10-30 09:50:00,80.77,80.96,80.67,80.83,22531.0,65.8572,66.0121,65.7757,65.9061,22531.0
2020-10-30 09:55:00,80.89,81.21,80.88,81.2,36560.0,65.9551,66.216,65.9469,66.2078,36560.0
2020-10-30 10:00:00,81.24,81.31,81.17,81.24,49059.0,66.2404,66.2975,66.1834,66.2404,49059.0
2020-10-30 10:05:00,81.21,81.36,81.21,81.25,17820.0,66.216,66.3383,66.216,66.2486,17820.0
2020-10-30 10:10:00,81.25,81.28,80.97,81.12,18384.0,66.2486,66.2731,66.0203,66.1426,18384.0
2020-10-30 10:15:00,81.09,81.17,80.87,80.95,18579.0,66.1181,66.1834,65.9388,66.004,18579.0
2020-10-30 10:20:00,80.94,80.94,80.69,80.73,17490.0,65.9958,65.9958,65.792,65.8246,17490.0
2020-10-30 10:25:00,80.72,80.72,80.38,80.5,19170.0,65.8164,65.8164,65.5392,65.6371,19170.0
2020-10-30 10:30:00,80.6,80.6,80.32,80.43,13056.0,65.7186,65.7186,65.4903,65.58,13056.0
2020-10-30 10:35:00,80.42,80.57,80.34,80.43,11128.0,65.5718,65.6941,65.5066,65.58,11128.0
2020-10-30 10:40:00,80.42,80.42,80.0,80.08,21302.0,65.5718,65.5718,65.2294,65.2946,21302.0
2020-10-30 10:45:00,80.08,80.15,79.96,80.12,16068.0,65.2946,65.3517,65.1968,65.3272,16068.0
2020-10-30 10:50:00,80.07,80.32,80.03,80.27,15587.0,65.2865,65.4903,65.2538,65.4495,15587.0
2020-10-30 10:55:00,80.27,80.36,80.11,80.12,19289.0,65.4495,65.5229,65.3191,65.3272,19289.0
2020-10-30 11:00:00,80.11,80.47,80.09,80.4,14566.0,65.3191,65.6126,65.3028,65.5555,14566.0
2020-10-30 11:05:00,80.39,80.4,80.11,80.12,18939.0,65.5474,65.5555,65.3191,65.3272,18939.0
2020-10-30 11:10:00,80.09,80.49,80.06,80.49,17836.0,65.3028,65.6289,65.2783,65.6289,17836.0
2020-10-30 11:15:00,80.45,80.45,80.23,80.27,22662.0,65.5963,65.5963,65.4169,65.4495,22662.0
2020-10-30 11:20:00,80.22,80.26,80.05,80.12,22124.0,65.4088,65.4414,65.2702,65.3272,22124.0
2020-10-30 11:25:00,80.11,80.18,79.98,80.09,26580.0,65.3191,65.3762,65.2131,65.3028,26580.0
2020-10-30 11:30:00,80.08,80.22,80.03,80.19,18921.0,65.2946,65.4088,65.2538,65.3843,18921.0
2020-10-30 11:35:00,80.18,80.25,80.06,80.15,17996.0,65.3762,65.4332,65.2783,65.3517,17996.0
2020-10-30 11:40:00,80.11,80.11,80.0,80.06,12526.0,65.3191,65.3191,65.2294,65.2783,12526.0
2020-10-30 11:45:00,80.09,80.47,80.07,80.46,13864.0,65.3028,65.6126,65.2865,65.6045,13864.0
2020-10-30 11:50:00,80.51,80.57,80.44,80.51,18594.0,65.6452,65.6941,65.5881,65.6452,18594.0
2020-10-30 11:55:00,80.51,80.6,80.42,80.6,13657.0,65.6452,65.7186,65.5718,65.7186,13657.0
2020-10-30 12:00:00,80.61,80.74,80.54,80.7,12898.0,65.7268,65.8328,65.6697,65.8001,12898.0
2020-10-30 12:05:00,80.7,80.77,80.67,80.67,15319.0,65.8001,65.8572,65.7757,65.7757,15319.0
2020-10-30 12:10:00,80.67,80.67,80.56,80.62,11182.0,65.7757,65.7757,65.686,65.7349,11182.0
2020-10-30 12:15:00,80.65,80.85,80.64,80.79,16573.0,65.7594,65.9224,65.7512,65.8735,16573.0
2020-10-30 12:20:00,80.78,80.87,80.71,80.85,14649.0,65.8654,65.9388,65.8083,65.9224,14649.0
2020-10-30 12:25:00,80.83,80.95,80.83,80.85,12615.0,65.9061,66.004,65.9061,65.9224,12615.0
2020-10-30 12:30:00,80.84,80.84,80.62,80.62,15324.0,65.9143,65.9143,65.7349,65.7349,15324.0
2020-10-30 12:35:00,80.6,80.68,80.51,80.52,19827.0,65.7186,65.7838,65.6452,65.6534,19827.0
2020-10-30 12:40:00,80.54,80.61,80.49,80.59,15100.0,65.6697,65.7268,65.6289,65.7105,15100.0
2020-10-30 12:45:00,80.58,80.6,80.46,80.59,18212.0,65.7023,65.7186,65.6045,65.7105,18212.0
2020-10-30 12:50:00,80.6,80.62,80.45,80.45,14340.0,65.7186,65.7349,65.5963,65.5963,14340.0
2020-10-30 12:55:00,80.47,80.57,80.46,80.53,14392.0,65.6126,65.6941,65.6045,65.6615,14392.0
2020-10-30 13:00:00,80.51,80.58,80.44,80.51,12088.0,65.6452,65.7023,65.5881,65.6452,12088.0
2020-10-30 13:05:00,80.48,80.48,80.34,80.34,12947.0,65.6208,65.6208,65.5066,65.5066,12947.0
2020-10-30 13:10:00,80.33,80.38,80.31,80.35,13938.0,65.4985,65.5392,65.4821,65.5148,13938.0
2020-10-30 13:15:00,80.35,80.37,80.27,80.33,21751.0,65.5148,65.5311,65.4495,65.4985,21751.0
2020-10-30 13:20:00,80.33,80.4,80.29,80.38,20304.0,65.4985,65.5555,65.4658,65.5392,20304.0
2020-10-30 13:25:00,80.36,80.46,80.29,80.36,12658.0,65.5229,65.6045,65.4658,65.5229,12658.0
2020-10-30 13:30:00,80.36,80.38,80.29,80.31,12710.0,65.5229,65.5392,65.4658,65.4821,12710.0
2020-10-30 13:35:00,80.3,80.38,80.22,80.36,30208.0,65.474,65.5392,65.4088,65.5229,30208.0
2020-10-30 13:40:00,80.36,80.42,80.33,80.35,13078.0,65.5229,65.5718,65.4985,65.5148,13078.0
2020-10-30 13:45:00,80.32,80.48,80.28,80.47,14862.0,65.4903,65.6208,65.4577,65.6126,14862.0
2020-10-30 13:50:00,80.47,80.57,80.39,80.45,12346.0,65.6126,65.6941,65.5474,65.5963,12346.0
2020-10-30 13:55:00,80.43,80.63,80.41,80.51,16651.0,65.58,65.7431,65.5637,65.6452,16651.0
2020-10-30 14:00:00,80.47,80.53,80.4,80.49,14294.0,65.6126,65.6615,65.5555,65.6289,14294.0
2020-10-30 14:05:00,80.48,80.71,80.45,80.62,19841.0,65.6208,65.8083,65.5963,65.7349,19841.0
2020-10-30 14:10:00,80.64,80.64,80.43,80.5,14064.0,65.7512,65.7512,65.58,65.6371,14064.0
2020-10-30 14:15:00,80.52,80.52,80.42,80.46,9922.0,65.6534,65.6534,65.5718,65.6045,9922.0
2020-10-30 14:20:00,80.48,80.53,80.36,80.36,15586.0,65.6208,65.6615,65.5229,65.5229,15586.0
2020-10-30 14:25:00,80.39,80.41,80.16,80.17,25522.0,65.5474,65.5637,65.3598,65.368,25522.0
2020-10-30 14:30:00,80.14,80.15,79.95,80.02,26236.0,65.3435,65.3517,65.1886,65.2457,26236.0
2020-10-30 14:35:00,79.98,80.0,79.83,79.92,20264.0,65.2131,65.2294,65.0908,65.1642,20264.0
2020-10-30 14:40:00,79.87,79.88,79.53,79.67,22724.0,65.1234,65.1315,64.8462,64.9603,22724.0
2020-10-30 14:45:00,79.66,80.0,79.57,79.91,33353.0,64.9522,65.2294,64.8788,65.156,33353.0
2020-10-30 14:50:00,79.89,80.04,79.84,80.0,31320.0,65.1397,65.262,65.0989,65.2294,31320.0
2020-10-30 14:55:00,80.0,80.11,79.91,79.95,15362.0,65.2294,65.3191,65.156,65.1886,15362.0
2020-10-30 15:00:00,79.95,80.12,79.93,80.11,35253.0,65.1886,65.3272,65.1723,65.3191,35253.0
2020-10-30 15:05:00,80.11,80.14,79.94,79.94,23934.0,65.3191,65.3435,65.1805,65.1805,23934.0
2020-10-30 15:10:00,79.94,80.21,79.94,80.17,25287.0,65.1805,65.4006,65.1805,65.368,25287.0
2020-10-30 15:15:00,80.17,80.21,80.01,80.09,21295.0,65.368,65.4006,65.2375,65.3028,21295.0
2020-10-30 15:20:00,80.07,80.22,80.06,80.22,19074.0,65.2865,65.4088,65.2783,65.4088,19074.0
2020-10-30 15:25:00,80.22,80.3,80.17,80.24,26738.0,65.4088,65.474,65.368,65.4251,26738.0
2020-10-30 15:30:00,80.23,80.29,80.05,80.05,30409.0,65.4169,65.4658,65.2702,65.2702,30409.0
2020-10-30 15:35:00,80.04,80.21,79.97,80.21,36299.0,65.262,65.4006,65.2049,65.4006,36299.0
2020-10-30 15:40:00,80.22,80.44,80.1,80.43,41361.0,65.4088,65.5881,65.3109,65.58,41361.0
2020-10-30 15:45:00,80.44,80.55,80.08,80.15,59354.0,65.5881,65.6778,65.2946,65.3517,59354.0
2020-10-30 15:50:00,80.19,80.29,80.0,80.16,77304.0,65.3843,65.4658,65.2294,65.3598,77304.0
2020-10-30 15:55:00,80.16,80.46,80.04,80.42,234085.0,65.3598,65.6045,65.262,65.5718,234085.0
2020-11-02 09:30:00,80.94,81.67,79.92,81.51,72268.0,65.9958,66.591,65.1642,66.4606,72268.0
2020-11-02 09:35:00,81.48,81.54,80.8,80.81,34337.0,66.4361,66.4851,65.8817,65.8898,34337.0
2020-11-02 09:40:00,80.81,80.89,80.53,80.73,23587.0,65.8898,65.9551,65.6615,65.8246,23587.0
2020-11-02 09:45:00,80.78,81.05,80.61,81.01,22204.0,65.8654,66.0855,65.7268,66.0529,22204.0
2020-11-02 09:50:00,80.98,81.36,80.95,81.36,19785.0,66.0284,66.3383,66.004,66.3383,19785.0
2020-11-02 09:55:00,81.34,81.62,81.27,81.61,22165.0,66.322,66.5503,66.2649,66.5421,22165.0
2020-11-02 10:00:00,81.63,81.97,81.62,81.95,29949.0,66.5584,66.8357,66.5503,66.8194,29949.0
2020-11-02 10:05:00,81.95,81.98,81.71,81.78,32197.0,66.8194,66.8438,66.6237,66.6807,32197.0
2020-11-02 10:10:00,81.75,81.87,81.55,81.6,21831.0,66.6563,66.7541,66.4932,66.534,21831.0
2020-11-02 10:15:00,81.62,81.9,81.6,81.87,30915.0,66.5503,66.7786,66.534,66.7541,30915.0
2020-11-02 10:20:00,81.88,82.09,81.76,82.09,31922.0,66.7623,66.9335,66.6644,66.9335,31922.0
2020-11-02 10:25:00,82.08,82.14,81.9,81.9,33568.0,66.9253,66.9743,66.7786,66.7786,33568.0
2020-11-02 10:30:00,81.93,81.96,81.75,81.79,16092.0,66.803,66.8275,66.6563,66.6889,16092.0
2020-11-02 10:35:00,81.77,81.9,81.74,81.85,23566.0,66.6726,66.7786,66.6481,66.7378,23566.0
2020-11-02 10:40:00,81.84,81.93,81.65,81.66,54271.0,66.7297,66.803,66.5747,66.5829,54271.0
2020-11-02 10:45:00,81.67,81.73,81.54,81.65,53625.0,66.591,66.64,66.4851,66.5747,53625.0
2020-11-02 10:50:00,81.65,81.66,81.43,81.47,30481.0,66.5747,66.5829,66.3954,66.428,30481.0
2020-11-02 10:55:00,81.48,81.48,81.34,81.39,15704.0,66.4361,66.4361,66.322,66.3627,15704.0
2020-11-02 11:00:00,81.38,81.48,81.31,81.42,21207.0,66.3546,66.4361,66.2975,66.3872,21207.0
2020-11-02 11:05:00,81.43,81.57,81.41,81.55,15105.0,66.3954,66.5095,66.3791,66.4932,15105.0
2020-11-02 11:10:00,81.55,81.6,81.49,81.59,19412.0,66.4932,66.534,66.4443,66.5258,19412.0
2020-11-02 11:15:00,81.59,81.67,81.53,81.61,19426.0,66.5258,66.591,66.4769,66.5421,19426.0
2020-11-02 11:20:00,81.6,81.6,81.4,81.41,24614.0,66.534,66.534,66.3709,66.3791,24614.0
2020-11-02 11:25:00,81.4,81.83,81.39,81.82,22774.0,66.3709,66.7215,66.3627,66.7134,22774.0
2020-11-02 11:30:00,81.83,81.85,81.65,81.83,15856.0,66.7215,66.7378,66.5747,66.7215,15856.0
2020-11-02 11:35:00,81.84,81.89,81.75,81.87,23463.0,66.7297,66.7704,66.6563,66.7541,23463.0
2020-11-02 11:40:00,81.88,82.07,81.88,82.07,31011.0,66.7623,66.9172,66.7623,66.9172,31011.0
2020-11-02 11:45:00,82.09,82.09,81.77,81.88,29621.0,66.9335,66.9335,66.6726,66.7623,29621.0
2020-11-02 11:50:00,81.88,81.91,81.8,81.83,8624.0,66.7623,66.7867,66.697,66.7215,8624.0
2020-11-02 11:55:00,81.85,81.92,81.82,81.92,13408.0,66.7378,66.7949,66.7134,66.7949,13408.0
2020-11-02 12:00:00,81.91,81.92,81.69,81.75,18463.0,66.7867,66.7949,66.6074,66.6563,18463.0
2020-11-02 12:05:00,81.77,81.82,81.72,81.76,15005.0,66.6726,66.7134,66.6318,66.6644,15005.0
2020-11-02 12:10:00,81.74,81.78,81.65,81.77,19534.0,66.6481,66.6807,66.5747,66.6726,19534.0
2020-11-02 12:15:00,81.75,81.86,81.74,81.77,19747.0,66.6563,66.746,66.6481,66.6726,19747.0
2020-11-02 12:20:00,81.79,81.84,81.73,81.84,11777.0,66.6889,66.7297,66.64,66.7297,11777.0
2020-11-02 12:25:00,81.86,81.99,81.86,81.97,12501.0,66.746,66.852,66.746,66.8357,12501.0
2020-11-02 12:30:00,81.96,81.96,81.62,81.7,23259.0,66.8275,66.8275,66.5503,66.6155,23259.0
2020-11-02 12:35:00,81.7,81.72,81.49,81.51,19076.0,66.6155,66.6318,66.4443,66.4606,19076.0
2020-11-02 12:40:00,81.52,81.65,81.5,81.57,38016.0,66.4687,66.5747,66.4524,66.5095,38016.0
2020-11-02 12:45:00,81.58,81.67,81.47,81.53,29951.0,66.5177,66.591,66.428,66.4769,29951.0
2020-11-02 12:50:00,81.52,81.55,81.45,81.47,22119.0,66.4687,66.4932,66.4117,66.428,22119.0
2020-11-02 12:55:00,81.46,81.53,81.39,81.43,16166.0,66.4198,66.4769,66.3627,66.3954,16166.0
2020-11-02 13:00:00,81.44,81.48,81.3,81.34,21638.0,66.4035,66.4361,66.2894,66.322,21638.0
2020-11-02 13:05:00,81.36,81.43,81.26,81.4,20066.0,66.3383,66.3954,66.2567,66.3709,20066.0
2020-11-02 13:10:00,81.42,81.52,81.39,81.47,22481.0,66.3872,66.4687,66.3627,66.428,22481.0
2020-11-02 13:15:00,81.47,81.47,81.27,81.29,20694.0,66.428,66.428,66.2649,66.2812,20694.0
2020-11-02 13:20:00,81.3,81.38,81.23,81.32,21823.0,66.2894,66.3546,66.2323,66.3057,21823.0
2020-11-02 13:25:00,81.31,81.31,81.16,81.22,18381.0,66.2975,66.2975,66.1752,66.2241,18381.0
2020-11-02 13:30:00,81.22,81.31,81.18,81.27,18146.0,66.2241,66.2975,66.1915,66.2649,18146.0
2020-11-02 13:35:00,81.27,81.28,81.06,81.12,23224.0,66.2649,66.2731,66.0937,66.1426,23224.0
2020-11-02 13:40:00,81.13,81.24,81.11,81.18,18063.0,66.1508,66.2404,66.1344,66.1915,18063.0
2020-11-02 13:45:00,81.18,81.3,81.16,81.21,17350.0,66.1915,66.2894,66.1752,66.216,17350.0
2020-11-02 13:50:00,81.21,81.22,81.03,81.08,20368.0,66.216,66.2241,66.0692,66.11,20368.0
2020-11-02 13:55:00,81.07,81.08,80.98,81.02,14495.0,66.1018,66.11,66.0284,66.0611,14495.0
2020-11-02 14:00:00,81.02,81.09,81.0,81.01,16325.0,66.0611,66.1181,66.0448,66.0529,16325.0
2020-11-02 14:05:00,81.01,81.19,81.01,81.13,21133.0,66.0529,66.1997,66.0529,66.1508,21133.0
2020-11-02 14:10:00,81.12,81.22,81.07,81.13,19109.0,66.1426,66.2241,66.1018,66.1508,19109.0
2020-11-02 14:15:00,81.12,81.13,80.98,81.02,22175.0,66.1426,66.1508,66.0284,66.0611,22175.0
2020-11-02 14:20:00,81.01,81.26,80.92,81.23,31949.0,66.0529,66.2567,65.9795,66.2323,31949.0
2020-11-02 14:25:00,81.23,81.38,81.23,81.36,19485.0,66.2323,66.3546,66.2323,66.3383,19485.0
2020-11-02 14:30:00,81.37,81.4,81.31,81.33,19009.0,66.3464,66.3709,66.2975,66.3138,19009.0
2020-11-02 14:35:00,81.32,81.45,81.32,81.37,20204.0,66.3057,66.4117,66.3057,66.3464,20204.0
2020-11-02 14:40:00,81.37,81.5,81.36,81.48,12586.0,66.3464,66.4524,66.3383,66.4361,12586.0
2020-11-02 14:45:00,81.47,81.64,81.46,81.47,15039.0,66.428,66.5666,66.4198,66.428,15039.0
2020-11-02 14:50:00,81.48,81.59,81.43,81.45,19052.0,66.4361,66.5258,66.3954,66.4117,19052.0
2020-11-02 14:55:00,81.43,81.52,81.38,81.48,13925.0,66.3954,66.4687,66.3546,66.4361,13925.0
2020-11-02 15:00:00,81.48,81.6,81.46,81.52,15747.0,66.4361,66.534,66.4198,66.4687,15747.0
2020-11-02 15:05:00,81.5,81.51,81.44,81.46,13636.0,66.4524,66.4606,66.4035,66.4198,13636.0
2020-11-02 15:10:00,81.47,81.55,81.46,81.51,11013.0,66.428,66.4932,66.4198,66.4606,11013.0
2020-11-02 15:15:00,81.53,81.64,81.53,81.57,17126.0,66.4769,66.5666,66.4769,66.5095,17126.0
2020-11-02 15:20:00,81.57,81.66,81.54,81.59,20050.0,66.5095,66.5829,66.4851,66.5258,20050.0
2020-11-02 15:25:00,81.59,81.67,81.53,81.55,19987.0,66.5258,66.591,66.4769,66.4932,19987.0
2020-11-02 15:30:00,81.57,81.73,81.5,81.51,23316.0,66.5095,66.64,66.4524,66.4606,23316.0
2020-11-02 15:35:00,81.52,81.54,81.4,81.5,17523.0,66.4687,66.4851,66.3709,66.4524,17523.0
2020-11-02 15:40:00,81.49,81.51,81.37,81.38,87022.0,66.4443,66.4606,66.3464,66.3546,87022.0
2020-11-02 15:45:00,81.38,81.48,81.34,81.42,43553.0,66.3546,66.4361,66.322,66.3872,43553.0
2020-11-02 15:50:00,81.41,81.52,81.38,81.44,61919.0,66.3791,66.4687,66.3546,66.4035,61919.0
2020-11-02 15:55:00,81.44,81.67,81.44,81.66,191360.0,66.4035,66.591,66.4035,66.5829,191360.0
2020-11-03 09:30:00,82.78,83.85,82.3,83.59,133790.0,67.4961,68.3685,67.1047,68.1566,133790.0
2020-11-03 09:35:00,83.61,83.65,83.3,83.48,71708.0,68.1729,68.2055,67.9201,68.0669,71708.0
2020-11-03 09:40:00,83.48,83.65,83.18,83.36,53358.0,68.0669,68.2055,67.8223,67.969,53358.0
2020-11-03 09:45:00,83.36,83.46,83.24,83.34,76461.0,67.969,68.0506,67.8712,67.9527,76461.0
2020-11-03 09:50:00,83.34,83.69,83.21,83.69,61297.0,67.9527,68.2381,67.8467,68.2381,61297.0
2020-11-03 09:55:00,83.67,83.68,83.44,83.59,42097.0,68.2218,68.2299,68.0342,68.1566,42097.0
2020-11-03 10:00:00,83.57,83.59,83.33,83.59,64251.0,68.1402,68.1566,67.9446,68.1566,64251.0
2020-11-03 10:05:00,83.57,83.84,83.51,83.76,49361.0,68.1402,68.3604,68.0913,68.2952,49361.0
2020-11-03 10:10:00,83.75,83.85,83.63,83.8,25869.0,68.287,68.3685,68.1892,68.3278,25869.0
2020-11-03 10:15:00,83.81,84.21,83.81,84.18,58989.0,68.3359,68.6621,68.3359,68.6376,58989.0
2020-11-03 10:20:00,84.2,84.25,83.95,84.02,43979.0,68.6539,68.6947,68.4501,68.5072,43979.0
2020-11-03 10:25:00,84.01,84.1,83.89,83.89,39253.0,68.499,68.5724,68.4012,68.4012,39253.0
2020-11-03 10:30:00,83.86,83.97,83.73,83.77,23211.0,68.3767,68.4664,68.2707,68.3033,23211.0
2020-11-03 10:35:00,83.77,83.91,83.71,83.79,13921.0,68.3033,68.4175,68.2544,68.3196,13921.0
2020-11-03 10:40:00,83.82,83.83,83.62,83.66,14644.0,68.3441,68.3522,68.181,68.2136,14644.0
2020-11-03 10:45:00,83.64,83.67,83.39,83.45,19482.0,68.1973,68.2218,67.9935,68.0424,19482.0
2020-11-03 10:50:00,83.45,83.69,83.44,83.53,11980.0,68.0424,68.2381,68.0342,68.1076,11980.0
2020-11-03 10:55:00,83.55,83.73,83.53,83.73,12705.0,68.1239,68.2707,68.1076,68.2707,12705.0
2020-11-03 11:00:00,83.75,83.84,83.63,83.67,15798.0,68.287,68.3604,68.1892,68.2218,15798.0
2020-11-03 11:05:00,83.67,83.84,83.67,83.76,12384.0,68.2218,68.3604,68.2218,68.2952,12384.0
2020-11-03 11:10:00,83.74,83.88,83.7,83.71,17459.0,68.2789,68.393,68.2462,68.2544,17459.0
2020-11-03 11:15:00,83.72,83.87,83.7,83.85,26272.0,68.2626,68.3849,68.2462,68.3685,26272.0
2020-11-03 11:20:00,83.84,83.84,83.74,83.8,23184.0,68.3604,68.3604,68.2789,68.3278,23184.0
2020-11-03 11:25:00,83.81,83.99,83.81,83.86,21120.0,68.3359,68.4827,68.3359,68.3767,21120.0
2020-11-03 11:30:00,83.89,83.99,83.87,83.94,24582.0,68.4012,68.4827,68.3849,68.4419,24582.0
2020-11-03 11:35:00,83.94,84.01,83.87,83.98,31171.0,68.4419,68.499,68.3849,68.4745,31171.0
2020-11-03 11:40:00,83.98,84.02,83.85,83.86,24004.0,68.4745,68.5072,68.3685,68.3767,24004.0
2020-11-03 11:45:00,83.87,83.88,83.75,83.78,21739.0,68.3849,68.393,68.287,68.3115,21739.0
2020-11-03 11:50:00,83.78,83.85,83.7,83.7,16767.0,68.3115,68.3685,68.2462,68.2462,16767.0
2020-11-03 11:55:00,83.69,83.69,83.45,83.48,259534.0,68.2381,68.2381,68.0424,68.0669,259534.0
2020-11-03 12:00:00,83.49,83.67,83.49,83.54,19764.0,68.075,68.2218,68.075,68.1158,19764.0
2020-11-03 12:05:00,83.52,83.53,83.32,83.37,17115.0,68.0995,68.1076,67.9364,67.9772,17115.0
2020-11-03 12:10:00,83.39,83.44,83.34,83.36,12887.0,67.9935,68.0342,67.9527,67.969,12887.0
2020-11-03 12:15:00,83.34,83.48,83.25,83.41,36441.0,67.9527,68.0669,67.8793,68.0098,36441.0
2020-11-03 12:20:00,83.42,83.44,83.2,83.2,16811.0,68.0179,68.0342,67.8386,67.8386,16811.0
2020-11-03 12:25:00,83.2,83.22,83.08,83.14,44735.0,67.8386,67.8549,67.7407,67.7896,44735.0
2020-11-03 12:30:00,83.14,83.3,83.1,83.23,50119.0,67.7896,67.9201,67.757,67.863,50119.0
2020-11-03 12:35:00,83.24,83.25,83.05,83.13,16668.0,67.8712,67.8793,67.7163,67.7815,16668.0
2020-11-03 12:40:00,83.14,83.16,83.01,83.02,24618.0,67.7896,67.8059,67.6836,67.6918,24618.0
2020-11-03 12:45:00,83.03,83.03,82.88,82.92,17157.0,67.6999,67.6999,67.5776,67.6103,17157.0
2020-11-03 12:50:00,82.92,82.92,82.8,82.81,23663.0,67.6103,67.6103,67.5124,67.5206,23663.0
2020-11-03 12:55:00,82.8,82.86,82.64,82.69,35317.0,67.5124,67.5613,67.382,67.4227,35317.0
2020-11-03 13:00:00,82.7,82.83,82.63,82.75,31234.0,67.4309,67.5369,67.3738,67.4716,31234.0
2020-11-03 13:05:00,82.76,82.93,82.75,82.8,32923.0,67.4798,67.6184,67.4716,67.5124,32923.0
2020-11-03 13:10:00,82.8,82.87,82.72,82.73,21739.0,67.5124,67.5695,67.4472,67.4553,21739.0
2020-11-03 13:15:00,82.74,82.86,82.72,82.82,25910.0,67.4635,67.5613,67.4472,67.5287,25910.0
2020-11-03 13:20:00,82.82,82.86,82.72,82.83,29305.0,67.5287,67.5613,67.4472,67.5369,29305.0
2020-11-03 13:25:00,82.84,82.85,82.69,82.74,11447.0,67.545,67.5532,67.4227,67.4635,11447.0
2020-11-03 13:30:00,82.74,82.8,82.67,82.77,20109.0,67.4635,67.5124,67.4064,67.488,20109.0
2020-11-03 13:35:00,82.78,82.85,82.68,82.77,21428.0,67.4961,67.5532,67.4146,67.488,21428.0
2020-11-03 13:40:00,82.76,82.79,82.65,82.76,23455.0,67.4798,67.5043,67.3901,67.4798,23455.0
2020-11-03 13:45:00,82.79,82.86,82.68,82.7,23206.0,67.5043,67.5613,67.4146,67.4309,23206.0
2020-11-03 13:50:00,82.71,82.82,82.6,82.64,27210.0,67.439,67.5287,67.3493,67.382,27210.0
2020-11-03 13:55:00,82.63,82.66,82.58,82.61,12272.0,67.3738,67.3983,67.333,67.3575,12272.0
2020-11-03 14:00:00,82.6,82.81,82.6,82.74,48914.0,67.3493,67.5206,67.3493,67.4635,48914.0
2020-11-03 14:05:00,82.75,82.75,82.68,82.68,10790.0,67.4716,67.4716,67.4146,67.4146,10790.0
2020-11-03 14:10:00,82.69,82.78,82.6,82.7,20889.0,67.4227,67.4961,67.3493,67.4309,20889.0
2020-11-03 14:15:00,82.68,82.69,82.51,82.54,14846.0,67.4146,67.4227,67.276,67.3004,14846.0
2020-11-03 14:20:00,82.56,82.56,82.41,82.49,25026.0,67.3167,67.3167,67.1944,67.2596,25026.0
2020-11-03 14:25:00,82.47,82.52,82.39,82.5,27046.0,67.2433,67.2841,67.1781,67.2678,27046.0
2020-11-03 14:30:00,82.51,82.71,82.47,82.71,55006.0,67.276,67.439,67.2433,67.439,55006.0
2020-11-03 14:35:00,82.7,82.8,82.68,82.75,32936.0,67.4309,67.5124,67.4146,67.4716,32936.0
2020-11-03 14:40:00,82.75,82.81,82.73,82.75,17949.0,67.4716,67.5206,67.4553,67.4716,17949.0
2020-11-03 14:45:00,82.75,82.81,82.73,82.77,27368.0,67.4716,67.5206,67.4553,67.488,27368.0
2020-11-03 14:50:00,82.75,82.76,82.58,82.59,19737.0,67.4716,67.4798,67.333,67.3412,19737.0
2020-11-03 14:55:00,82.6,82.6,82.47,82.52,25907.0,67.3493,67.3493,67.2433,67.2841,25907.0
2020-11-03 15:00:00,82.54,82.57,82.43,82.52,27107.0,67.3004,67.3249,67.2107,67.2841,27107.0
2020-11-03 15:05:00,82.51,82.51,82.37,82.42,18375.0,67.276,67.276,67.1618,67.2026,18375.0
2020-11-03 15:10:00,82.42,82.45,82.34,82.38,25130.0,67.2026,67.227,67.1373,67.17,25130.0
2020-11-03 15:15:00,82.36,82.43,82.2,82.26,43996.0,67.1537,67.2107,67.0232,67.0721,43996.0
2020-11-03 15:20:00,82.28,82.43,82.27,82.39,60882.0,67.0884,67.2107,67.0803,67.1781,60882.0
2020-11-03 15:25:00,82.4,82.55,82.37,82.52,62207.0,67.1863,67.3086,67.1618,67.2841,62207.0
2020-11-03 15:30:00,82.53,82.77,82.51,82.77,55452.0,67.2923,67.488,67.276,67.488,55452.0
2020-11-03 15:35:00,82.77,82.91,82.76,82.88,49972.0,67.488,67.6021,67.4798,67.5776,49972.0
2020-11-03 15:40:00,82.88,83.12,82.87,83.1,45892.0,67.5776,67.7733,67.5695,67.757,45892.0
2020-11-03 15:45:00,83.09,83.39,83.08,83.34,65459.0,67.7489,67.9935,67.7407,67.9527,65459.0
2020-11-03 15:50:00,83.34,83.35,83.06,83.27,93433.0,67.9527,67.9609,67.7244,67.8956,93433.0
2020-11-03 15:55:00,83.26,83.26,82.78,82.92,194175.0,67.8875,67.8875,67.4961,67.6103,194175.0
2020-11-04 09:30:00,82.9,83.22,82.72,82.72,67582.0,67.594,67.8549,67.4472,67.4472,67582.0
2020-11-04 09:35:00,82.79,83.06,82.6,82.81,38605.0,67.5043,67.7244,67.3493,67.5206,38605.0
2020-11-04 09:40:00,82.81,83.38,82.79,83.22,27772.0,67.5206,67.9853,67.5043,67.8549,27772.0
2020-11-04 09:45:00,83.28,83.65,83.19,83.54,19046.0,67.9038,68.2055,67.8304,68.1158,19046.0
2020-11-04 09:50:00,83.51,83.75,83.29,83.43,22790.0,68.0913,68.287,67.9119,68.0261,22790.0
2020-11-04 09:55:00,83.42,83.8,83.33,83.78,15778.0,68.0179,68.3278,67.9446,68.3115,15778.0
2020-11-04 10:00:00,83.83,84.01,83.54,83.97,35911.0,68.3522,68.499,68.1158,68.4664,35911.0
2020-11-04 10:05:00,83.93,84.18,83.79,83.91,19302.0,68.4338,68.6376,68.3196,68.4175,19302.0
2020-11-04 10:10:00,83.94,84.0,83.68,83.79,13501.0,68.4419,68.4909,68.2299,68.3196,13501.0
2020-11-04 10:15:00,83.79,84.23,83.74,84.05,42181.0,68.3196,68.6784,68.2789,68.5316,42181.0
2020-11-04 10:20:00,84.09,84.4,84.09,84.34,39924.0,68.5642,68.817,68.5642,68.7681,39924.0
2020-11-04 10:25:00,84.31,84.35,83.92,83.92,29557.0,68.7436,68.7762,68.4256,68.4256,29557.0
2020-11-04 10:30:00,83.96,84.04,83.7,83.81,21629.0,68.4582,68.5235,68.2462,68.3359,21629.0
2020-11-04 10:35:00,83.88,84.05,83.56,83.81,25211.0,68.393,68.5316,68.1321,68.3359,25211.0
2020-11-04 10:40:00,83.82,83.89,83.66,83.82,16676.0,68.3441,68.4012,68.2136,68.3441,16676.0
2020-11-04 10:45:00,83.83,83.97,83.81,83.86,20173.0,68.3522,68.4664,68.3359,68.3767,20173.0
2020-11-04 10:50:00,83.88,84.2,83.84,84.2,20278.0,68.393,68.6539,68.3604,68.6539,20278.0
2020-11-04 10:55:00,84.19,84.3,83.93,84.07,25685.0,68.6458,68.7355,68.4338,68.5479,25685.0
2020-11-04 11:00:00,84.08,84.2,84.0,84.17,15520.0,68.5561,68.6539,68.4909,68.6295,15520.0
2020-11-04 11:05:00,84.17,84.27,84.08,84.13,15693.0,68.6295,68.711,68.5561,68.5969,15693.0
2020-11-04 11:10:00,84.12,84.14,83.92,83.94,22319.0,68.5887,68.605,68.4256,68.4419,22319.0
2020-11-04 11:15:00,83.96,84.19,83.94,84.13,18338.0,68.4582,68.6458,68.4419,68.5969,18338.0
2020-11-04 11:20:00,84.16,84.37,84.01,84.31,22486.0,68.6213,68.7925,68.499,68.7436,22486.0
2020-11-04 11:25:00,84.29,84.4,84.28,84.34,17068.0,68.7273,68.817,68.7192,68.7681,17068.0
2020-11-04 11:30:00,84.32,84.54,84.32,84.42,36372.0,68.7518,68.9312,68.7518,68.8333,36372.0
2020-11-04 11:35:00,84.47,84.53,84.28,84.37,16131.0,68.8741,68.923,68.7192,68.7925,16131.0
2020-11-04 11:40:00,84.39,84.56,84.21,84.26,20066.0,68.8088,68.9475,68.6621,68.7028,20066.0
2020-11-04 11:45:00,84.29,84.36,84.21,84.24,9774.0,68.7273,68.7844,68.6621,68.6865,9774.0
2020-11-04 11:50:00,84.28,84.42,84.27,84.38,15095.0,68.7192,68.8333,68.711,68.8007,15095.0
2020-11-04 11:55:00,84.41,84.62,84.39,84.49,17956.0,68.8252,68.9964,68.8088,68.8904,17956.0
2020-11-04 12:00:00,84.5,84.55,84.38,84.55,7783.0,68.8985,68.9393,68.8007,68.9393,7783.0
2020-11-04 12:05:00,84.55,84.59,84.13,84.49,114565.0,68.9393,68.9719,68.5969,68.8904,114565.0
2020-11-04 12:10:00,84.49,84.73,84.47,84.53,47470.0,68.8904,69.0861,68.8741,68.923,47470.0
2020-11-04 12:15:00,84.57,84.77,84.53,84.75,40059.0,68.9556,69.1187,68.923,69.1024,40059.0
2020-11-04 12:20:00,84.77,85.09,84.74,85.09,104020.0,69.1187,69.3796,69.0942,69.3796,104020.0
2020-11-04 12:25:00,85.06,85.09,84.82,84.82,33002.0,69.3551,69.3796,69.1595,69.1595,33002.0
2020-11-04 12:30:00,84.85,84.91,84.71,84.76,15641.0,69.1839,69.2328,69.0698,69.1105,15641.0
2020-11-04 12:35:00,84.74,84.77,84.6,84.62,23500.0,69.0942,69.1187,68.9801,68.9964,23500.0
2020-11-04 12:40:00,84.62,84.74,84.5,84.54,26591.0,68.9964,69.0942,68.8985,68.9312,26591.0
2020-11-04 12:45:00,84.56,84.6,84.36,84.38,19659.0,68.9475,68.9801,68.7844,68.8007,19659.0
2020-11-04 12:50:00,84.36,84.44,84.14,84.14,14685.0,68.7844,68.8496,68.605,68.605,14685.0
2020-11-04 12:55:00,84.16,84.28,84.05,84.22,17349.0,68.6213,68.7192,68.5316,68.6702,17349.0
2020-11-04 13:00:00,84.22,84.26,84.09,84.17,52085.0,68.6702,68.7028,68.5642,68.6295,52085.0
2020-11-04 13:05:00,84.17,84.34,84.14,84.24,36449.0,68.6295,68.7681,68.605,68.6865,36449.0
2020-11-04 13:10:00,84.26,84.42,84.26,84.35,40165.0,68.7028,68.8333,68.7028,68.7762,40165.0
2020-11-04 13:15:00,84.35,84.39,84.24,84.29,38538.0,68.7762,68.8088,68.6865,68.7273,38538.0
2020-11-04 13:20:00,84.32,84.34,84.19,84.26,21713.0,68.7518,68.7681,68.6458,68.7028,21713.0
2020-11-04 13:25:00,84.24,84.33,84.15,84.33,22090.0,68.6865,68.7599,68.6132,68.7599,22090.0
2020-11-04 13:30:00,84.34,84.46,84.28,84.43,17584.0,68.7681,68.8659,68.7192,68.8415,17584.0
2020-11-04 13:35:00,84.4,84.41,84.25,84.29,16702.0,68.817,68.8252,68.6947,68.7273,16702.0
2020-11-04 13:40:00,84.31,84.33,84.0,84.14,24670.0,68.7436,68.7599,68.4909,68.605,24670.0
2020-11-04 13:45:00,84.1,84.11,83.9,83.92,19000.0,68.5724,68.5805,68.4093,68.4256,19000.0
2020-11-04 13:50:00,83.95,84.03,83.92,83.95,11726.0,68.4501,68.5153,68.4256,68.4501,11726.0
2020-11-04 13:55:00,83.95,83.95,83.82,83.88,15772.0,68.4501,68.4501,68.3441,68.393,15772.0
2020-11-04 14:00:00,83.88,83.99,83.79,83.83,21738.0,68.393,68.4827,68.3196,68.3522,21738.0
2020-11-04 14:05:00,83.86,83.96,83.8,83.8,15731.0,68.3767,68.4582,68.3278,68.3278,15731.0
2020-11-04 14:10:00,83.81,83.99,83.8,83.97,22199.0,68.3359,68.4827,68.3278,68.4664,22199.0
2020-11-04 14:15:00,83.98,83.98,83.82,83.93,9304.0,68.4745,68.4745,68.3441,68.4338,9304.0
2020-11-04 14:20:00,83.93,83.99,83.81,83.94,9631.0,68.4338,68.4827,68.3359,68.4419,9631.0
2020-11-04 14:25:00,83.92,83.94,83.74,83.74,30646.0,68.4256,68.4419,68.2789,68.2789,30646.0
2020-11-04 14:30:00,83.75,83.84,83.71,83.77,32869.0,68.287,68.3604,68.2544,68.3033,32869.0
2020-11-04 14:35:00,83.77,83.81,83.67,83.68,21800.0,68.3033,68.3359,68.2218,68.2299,21800.0
2020-11-04 14:40:00,83.68,83.75,83.59,83.69,20540.0,68.2299,68.287,68.1566,68.2381,20540.0
2020-11-04 14:45:00,83.69,83.74,83.62,83.66,17425.0,68.2381,68.2789,68.181,68.2136,17425.0
2020-11-04 14:50:00,83.64,83.69,83.58,83.69,30816.0,68.1973,68.2381,68.1484,68.2381,30816.0
2020-11-04 14:55:00,83.73,83.74,83.56,83.56,34088.0,68.2707,68.2789,68.1321,68.1321,34088.0
2020-11-04 15:00:00,83.58,83.61,83.28,83.35,17398.0,68.1484,68.1729,67.9038,67.9609,17398.0
2020-11-04 15:05:00,83.38,83.39,83.24,83.29,20953.0,67.9853,67.9935,67.8712,67.9119,20953.0
2020-11-04 15:10:00,83.27,83.34,83.2,83.28,20566.0,67.8956,67.9527,67.8386,67.9038,20566.0
2020-11-04 15:15:00,83.25,83.26,83.14,83.2,39576.0,67.8793,67.8875,67.7896,67.8386,39576.0
2020-11-04 15:20:00,83.21,83.25,83.0,83.01,46186.0,67.8467,67.8793,67.6755,67.6836,46186.0
2020-11-04 15:25:00,83.01,83.22,82.96,83.19,35632.0,67.6836,67.8549,67.6429,67.8304,35632.0
2020-11-04 15:30:00,83.2,83.22,82.79,83.03,44691.0,67.8386,67.8549,67.5043,67.6999,44691.0
2020-11-04 15:35:00,83.06,83.16,82.96,83.07,64536.0,67.7244,67.8059,67.6429,67.7326,64536.0
2020-11-04 15:40:00,83.06,83.14,82.95,82.95,49940.0,67.7244,67.7896,67.6347,67.6347,49940.0
2020-11-04 15:45:00,82.92,83.01,82.78,82.9,65238.0,67.6103,67.6836,67.4961,67.594,65238.0
2020-11-04 15:50:00,82.92,83.18,82.88,83.15,77002.0,67.6103,67.8223,67.5776,67.7978,77002.0
2020-11-04 15:55:00,83.16,83.16,82.7,82.83,202579.0,67.8059,67.8059,67.4309,67.5369,202579.0
2020-11-05 09:30:00,82.25,83.6,81.92,83.48,90450.0,67.064,68.1647,66.7949,68.0669,90450.0
2020-11-05 09:35:00,83.42,83.69,83.16,83.66,61403.0,68.0179,68.2381,67.8059,68.2136,61403.0
2020-11-05 09:40:00,83.67,83.69,83.05,83.52,60279.0,68.2218,68.2381,67.7163,68.0995,60279.0
2020-11-05 09:45:00,83.52,84.11,83.51,83.7,62013.0,68.0995,68.5805,68.0913,68.2462,62013.0
2020-11-05 09:50:00,83.71,84.22,83.7,83.99,41766.0,68.2544,68.6702,68.2462,68.4827,41766.0
2020-11-05 09:55:00,84.0,84.06,83.15,83.38,51667.0,68.4909,68.5398,67.7978,67.9853,51667.0
2020-11-05 10:00:00,83.47,83.48,82.97,83.34,38738.0,68.0587,68.0669,67.651,67.9527,38738.0
2020-11-05 10:05:00,83.38,83.63,83.38,83.52,26386.0,67.9853,68.1892,67.9853,68.0995,26386.0
2020-11-05 10:10:00,83.53,83.88,83.44,83.88,31267.0,68.1076,68.393,68.0342,68.393,31267.0
2020-11-05 10:15:00,83.89,84.1,83.72,84.06,30755.0,68.4012,68.5724,68.2626,68.5398,30755.0
2020-11-05 10:20:00,84.18,84.22,83.96,83.98,46148.0,68.6376,68.6702,68.4582,68.4745,46148.0
2020-11-05 10:25:00,83.98,84.06,83.89,83.89,33628.0,68.4745,68.5398,68.4012,68.4012,33628.0
2020-11-05 10:30:00,83.95,84.07,83.8,83.98,80533.0,68.4501,68.5479,68.3278,68.4745,80533.0
2020-11-05 10:35:00,83.95,84.02,83.86,83.9,53757.0,68.4501,68.5072,68.3767,68.4093,53757.0
2020-11-05 10:40:00,83.89,84.09,83.88,84.06,34706.0,68.4012,68.5642,68.393,68.5398,34706.0
2020-11-05 10:45:00,84.05,84.07,83.92,83.96,19713.0,68.5316,68.5479,68.4256,68.4582,19713.0
2020-11-05 10:50:00,83.98,84.01,83.84,83.95,23350.0,68.4745,68.499,68.3604,68.4501,23350.0
2020-11-05 10:55:00,83.93,83.97,83.78,83.78,25244.0,68.4338,68.4664,68.3115,68.3115,25244.0
2020-11-05 11:00:00,83.78,84.26,83.56,83.71,43572.0,68.3115,68.7028,68.1321,68.2544,43572.0
2020-11-05 11:05:00,83.71,83.87,83.59,83.76,39189.0,68.2544,68.3849,68.1566,68.2952,39189.0
2020-11-05 11:10:00,83.76,83.84,83.69,83.82,31186.0,68.2952,68.3604,68.2381,68.3441,31186.0
2020-11-05 11:15:00,83.82,83.86,83.61,83.71,43081.0,68.3441,68.3767,68.1729,68.2544,43081.0
2020-11-05 11:20:00,83.74,83.96,83.73,83.76,29349.0,68.2789,68.4582,68.2707,68.2952,29349.0
2020-11-05 11:25:00,83.74,83.74,83.44,83.53,21845.0,68.2789,68.2789,68.0342,68.1076,21845.0
2020-11-05 11:30:00,83.53,83.73,83.53,83.63,18260.0,68.1076,68.2707,68.1076,68.1892,18260.0
2020-11-05 11:35:00,83.6,83.71,83.23,83.3,46946.0,68.1647,68.2544,67.863,67.9201,46946.0
2020-11-05 11:40:00,83.25,83.39,83.18,83.37,72215.0,67.8793,67.9935,67.8223,67.9772,72215.0
2020-11-05 11:45:00,83.38,83.63,83.37,83.58,15774.0,67.9853,68.1892,67.9772,68.1484,15774.0
2020-11-05 11:50:00,83.57,83.62,83.53,83.62,25900.0,68.1402,68.181,68.1076,68.181,25900.0
2020-11-05 11:55:00,83.61,83.7,83.39,83.52,12497.0,68.1729,68.2462,67.9935,68.0995,12497.0
2020-11-05 12:00:00,83.52,83.54,83.44,83.52,14470.0,68.0995,68.1158,68.0342,68.0995,14470.0
2020-11-05 12:05:00,83.5,83.54,83.3,83.38,16775.0,68.0832,68.1158,67.9201,67.9853,16775.0
2020-11-05 12:10:00,83.35,83.41,83.2,83.35,15400.0,67.9609,68.0098,67.8386,67.9609,15400.0
2020-11-05 12:15:00,83.31,83.31,83.14,83.26,22473.0,67.9283,67.9283,67.7896,67.8875,22473.0
2020-11-05 12:20:00,83.28,83.28,83.05,83.11,25883.0,67.9038,67.9038,67.7163,67.7652,25883.0
2020-11-05 12:25:00,83.08,83.15,83.02,83.14,12958.0,67.7407,67.7978,67.6918,67.7896,12958.0
2020-11-05 12:30:00,83.11,83.28,83.09,83.24,26150.0,67.7652,67.9038,67.7489,67.8712,26150.0
2020-11-05 12:35:00,83.24,83.4,83.24,83.32,23046.0,67.8712,68.0016,67.8712,67.9364,23046.0
2020-11-05 12:40:00,83.3,83.4,83.27,83.38,16906.0,67.9201,68.0016,67.8956,67.9853,16906.0
2020-11-05 12:45:00,83.38,83.5,83.38,83.49,15330.0,67.9853,68.0832,67.9853,68.075,15330.0
2020-11-05 12:50:00,83.5,83.93,83.5,83.93,15421.0,68.0832,68.4338,68.0832,68.4338,15421.0
2020-11-05 12:55:00,83.91,83.93,83.69,83.8,103884.0,68.4175,68.4338,68.2381,68.3278,103884.0
2020-11-05 13:00:00,83.8,84.18,83.75,84.13,63956.0,68.3278,68.6376,68.287,68.5969,63956.0
2020-11-05 13:05:00,84.14,84.15,84.01,84.05,30093.0,68.605,68.6132,68.499,68.5316,30093.0
2020-11-05 13:10:00,84.07,84.07,83.88,83.92,56369.0,68.5479,68.5479,68.393,68.4256,56369.0
2020-11-05 13:15:00,83.92,83.93,83.75,83.75,92662.0,68.4256,68.4338,68.287,68.287,92662.0
2020-11-05 13:20:00,83.82,84.05,83.82,84.04,23806.0,68.3441,68.5316,68.3441,68.5235,23806.0
2020-11-05 13:25:00,84.05,84.15,84.03,84.11,28531.0,68.5316,68.6132,68.5153,68.5805,28531.0
2020-11-05 13:30:00,84.12,84.24,84.06,84.14,38650.0,68.5887,68.6865,68.5398,68.605,38650.0
2020-11-05 13:35:00,84.17,84.48,84.17,84.47,22469.0,68.6295,68.8822,68.6295,68.8741,22469.0
2020-11-05 13:40:00,84.48,84.55,84.47,84.48,50633.0,68.8822,68.9393,68.8741,68.8822,50633.0
2020-11-05 13:45:00,84.47,84.48,84.2,84.22,19190.0,68.8741,68.8822,68.6539,68.6702,19190.0
2020-11-05 13:50:00,84.22,84.3,84.2,84.24,14574.0,68.6702,68.7355,68.6539,68.6865,14574.0
2020-11-05 13:55:00,84.24,84.36,84.16,84.29,12590.0,68.6865,68.7844,68.6213,68.7273,12590.0
2020-11-05 14:00:00,84.27,84.47,84.23,84.41,22610.0,68.711,68.8741,68.6784,68.8252,22610.0
2020-11-05 14:05:00,84.42,84.42,84.15,84.17,14602.0,68.8333,68.8333,68.6132,68.6295,14602.0
2020-11-05 14:10:00,84.17,84.2,84.07,84.13,32486.0,68.6295,68.6539,68.5479,68.5969,32486.0
2020-11-05 14:15:00,84.14,84.25,84.07,84.13,23179.0,68.605,68.6947,68.5479,68.5969,23179.0
2020-11-05 14:20:00,84.11,84.16,84.06,84.09,26591.0,68.5805,68.6213,68.5398,68.5642,26591.0
2020-11-05 14:25:00,84.11,84.13,84.0,84.05,19096.0,68.5805,68.5969,68.4909,68.5316,19096.0
2020-11-05 14:30:00,84.05,84.22,84.05,84.11,18985.0,68.5316,68.6702,68.5316,68.5805,18985.0
2020-11-05 14:35:00,84.1,84.12,84.05,84.09,21003.0,68.5724,68.5887,68.5316,68.5642,21003.0
2020-11-05 14:40:00,84.12,84.2,84.09,84.16,22158.0,68.5887,68.6539,68.5642,68.6213,22158.0
2020-11-05 14:45:00,84.15,84.16,83.83,83.84,15501.0,68.6132,68.6213,68.3522,68.3604,15501.0
2020-11-05 14:50:00,83.84,83.85,83.73,83.82,20473.0,68.3604,68.3685,68.2707,68.3441,20473.0
2020-11-05 14:55:00,83.83,83.95,83.76,83.84,29740.0,68.3522,68.4501,68.2952,68.3604,29740.0
2020-11-05 15:00:00,83.83,83.87,83.78,83.82,19316.0,68.3522,68.3849,68.3115,68.3441,19316.0
2020-11-05 15:05:00,83.83,83.86,83.63,83.68,23384.0,68.3522,68.3767,68.1892,68.2299,23384.0
2020-11-05 15:10:00,83.67,83.69,83.51,83.56,28893.0,68.2218,68.2381,68.0913,68.1321,28893.0
2020-11-05 15:15:00,83.61,83.75,83.41,83.41,48523.0,68.1729,68.287,68.0098,68.0098,48523.0
2020-11-05 15:20:00,83.42,83.64,83.4,83.59,27058.0,68.0179,68.1973,68.0016,68.1566,27058.0
2020-11-05 15:25:00,83.56,83.79,83.56,83.77,32814.0,68.1321,68.3196,68.1321,68.3033,32814.0
2020-11-05 15:30:00,83.75,83.76,83.41,83.47,38396.0,68.287,68.2952,68.0098,68.0587,38396.0
2020-11-05 15:35:00,83.45,83.52,83.22,83.24,48616.0,68.0424,68.0995,67.8549,67.8712,48616.0
2020-11-05 15:40:00,83.24,83.33,83.09,83.15,66213.0,67.8712,67.9446,67.7489,67.7978,66213.0
2020-11-05 15:45:00,83.13,83.19,82.98,83.15,82388.0,67.7815,67.8304,67.6592,67.7978,82388.0
2020-11-05 15:50:00,83.07,83.27,83.07,83.2,98934.0,67.7326,67.8956,67.7326,67.8386,98934.0
2020-11-05 15:55:00,83.18,83.25,83.06,83.06,216523.0,67.8223,67.8793,67.7244,67.7244,216523.0
2020-11-06 09:30:00,83.42,84.24,82.94,83.66,111468.0,68.0179,68.6865,67.6266,68.2136,111468.0
2020-11-06 09:35:00,83.71,84.0,83.58,83.8,100124.0,68.2544,68.4909,68.1484,68.3278,100124.0
2020-11-06 09:40:00,83.8,84.36,83.8,84.25,33028.0,68.3278,68.7844,68.3278,68.6947,33028.0
2020-11-06 09:45:00,84.27,84.52,84.16,84.51,37120.0,68.711,68.9148,68.6213,68.9067,37120.0
2020-11-06 09:50:00,84.52,84.63,84.34,84.6,38161.0,68.9148,69.0045,68.7681,68.9801,38161.0
2020-11-06 09:55:00,84.63,84.9,84.59,84.68,44900.0,69.0045,69.2247,68.9719,69.0453,44900.0
2020-11-06 10:00:00,84.76,84.88,84.47,84.61,48479.0,69.1105,69.2084,68.8741,68.9882,48479.0
2020-11-06 10:05:00,84.63,84.74,84.48,84.67,27695.0,69.0045,69.0942,68.8822,69.0372,27695.0
2020-11-06 10:10:00,84.66,84.97,84.63,84.97,45940.0,69.029,69.2818,69.0045,69.2818,45940.0
2020-11-06 10:15:00,84.96,84.99,84.8,84.92,32647.0,69.2736,69.2981,69.1431,69.241,32647.0
2020-11-06 10:20:00,84.95,84.97,84.84,84.91,27328.0,69.2655,69.2818,69.1758,69.2328,27328.0
2020-11-06 10:25:00,84.89,84.9,84.57,84.57,55240.0,69.2165,69.2247,68.9556,68.9556,55240.0
2020-11-06 10:30:00,84.56,84.57,84.31,84.32,28288.0,68.9475,68.9556,68.7436,68.7518,28288.0
2020-11-06 10:35:00,84.31,84.59,84.24,84.56,43845.0,68.7436,68.9719,68.6865,68.9475,43845.0
2020-11-06 10:40:00,84.6,84.73,84.56,84.56,19703.0,68.9801,69.0861,68.9475,68.9475,19703.0
2020-11-06 10:45:00,84.56,84.67,84.44,84.58,27965.0,68.9475,69.0372,68.8496,68.9638,27965.0
2020-11-06 10:50:00,84.56,84.73,84.56,84.66,30421.0,68.9475,69.0861,68.9475,69.029,30421.0
2020-11-06 10:55:00,84.65,84.65,84.25,84.39,50739.0,69.0208,69.0208,68.6947,68.8088,50739.0
2020-11-06 11:00:00,84.44,84.59,84.34,84.56,63653.0,68.8496,68.9719,68.7681,68.9475,63653.0
2020-11-06 11:05:00,84.56,84.61,84.42,84.6,62517.0,68.9475,68.9882,68.8333,68.9801,62517.0
2020-11-06 11:10:00,84.59,84.76,84.56,84.66,39198.0,68.9719,69.1105,68.9475,69.029,39198.0
2020-11-06 11:15:00,84.63,84.7,84.46,84.55,38599.0,69.0045,69.0616,68.8659,68.9393,38599.0
2020-11-06 11:20:00,84.55,84.6,84.43,84.48,22403.0,68.9393,68.9801,68.8415,68.8822,22403.0
2020-11-06 11:25:00,84.46,84.66,84.46,84.59,23052.0,68.8659,69.029,68.8659,68.9719,23052.0
2020-11-06 11:30:00,84.58,84.64,84.5,84.53,24378.0,68.9638,69.0127,68.8985,68.923,24378.0
2020-11-06 11:35:00,84.51,84.57,84.38,84.4,37716.0,68.9067,68.9556,68.8007,68.817,37716.0
2020-11-06 11:40:00,84.41,84.54,84.36,84.41,25407.0,68.8252,68.9312,68.7844,68.8252,25407.0
2020-11-06 11:45:00,84.43,84.44,84.3,84.35,19102.0,68.8415,68.8496,68.7355,68.7762,19102.0
2020-11-06 11:50:00,84.34,84.49,84.32,84.39,25263.0,68.7681,68.8904,68.7518,68.8088,25263.0
2020-11-06 11:55:00,84.36,84.36,84.23,84.29,18652.0,68.7844,68.7844,68.6784,68.7273,18652.0
2020-11-06 12:00:00,84.29,84.5,84.27,84.35,35499.0,68.7273,68.8985,68.711,68.7762,35499.0
2020-11-06 12:05:00,84.36,84.36,84.19,84.22,17464.0,68.7844,68.7844,68.6458,68.6702,17464.0
2020-11-06 12:10:00,84.23,84.28,84.06,84.11,23600.0,68.6784,68.7192,68.5398,68.5805,23600.0
2020-11-06 12:15:00,84.1,84.17,84.1,84.13,22598.0,68.5724,68.6295,68.5724,68.5969,22598.0
2020-11-06 12:20:00,84.1,84.15,84.06,84.1,22124.0,68.5724,68.6132,68.5398,68.5724,22124.0
2020-11-06 12:25:00,84.08,84.16,84.02,84.03,14992.0,68.5561,68.6213,68.5072,68.5153,14992.0
2020-11-06 12:30:00,84.04,84.11,84.03,84.09,20862.0,68.5235,68.5805,68.5153,68.5642,20862.0
2020-11-06 12:35:00,84.08,84.12,84.01,84.01,18821.0,68.5561,68.5887,68.499,68.499,18821.0
2020-11-06 12:40:00,84.01,84.06,83.98,84.06,22941.0,68.499,68.5398,68.4745,68.5398,22941.0
2020-11-06 12:45:00,84.06,84.11,84.05,84.1,17120.0,68.5398,68.5805,68.5316,68.5724,17120.0
2020-11-06 12:50:00,84.09,84.21,84.06,84.12,32634.0,68.5642,68.6621,68.5398,68.5887,32634.0
2020-11-06 12:55:00,84.12,84.13,84.01,84.04,21778.0,68.5887,68.5969,68.499,68.5235,21778.0
2020-11-06 13:00:00,84.05,84.05,83.95,83.99,25457.0,68.5316,68.5316,68.4501,68.4827,25457.0
2020-11-06 13:05:00,83.99,84.04,83.95,84.0,13987.0,68.4827,68.5235,68.4501,68.4909,13987.0
2020-11-06 13:10:00,84.0,84.09,83.99,84.03,20724.0,68.4909,68.5642,68.4827,68.5153,20724.0
2020-11-06 13:15:00,84.02,84.03,83.97,83.99,30880.0,68.5072,68.5153,68.4664,68.4827,30880.0
2020-11-06 13:20:00,83.99,83.99,83.92,83.97,36702.0,68.4827,68.4827,68.4256,68.4664,36702.0
2020-11-06 13:25:00,83.98,84.02,83.89,83.89,18451.0,68.4745,68.5072,68.4012,68.4012,18451.0
2020-11-06 13:30:00,83.9,83.93,83.83,83.9,37661.0,68.4093,68.4338,68.3522,68.4093,37661.0
2020-11-06 13:35:00,83.9,83.96,83.8,83.81,15583.0,68.4093,68.4582,68.3278,68.3359,15583.0
2020-11-06 13:40:00,83.8,83.92,83.78,83.88,38578.0,68.3278,68.4256,68.3115,68.393,38578.0
2020-11-06 13:45:00,83.88,83.92,83.86,83.91,16431.0,68.393,68.4256,68.3767,68.4175,16431.0
2020-11-06 13:50:00,83.9,83.94,83.89,83.94,19345.0,68.4093,68.4419,68.4012,68.4419,19345.0
2020-11-06 13:55:00,83.94,83.95,83.89,83.94,25857.0,68.4419,68.4501,68.4012,68.4419,25857.0
2020-11-06 14:00:00,83.93,83.97,83.88,83.89,25042.0,68.4338,68.4664,68.393,68.4012,25042.0
2020-11-06 14:05:00,83.9,83.98,83.9,83.95,17920.0,68.4093,68.4745,68.4093,68.4501,17920.0
2020-11-06 14:10:00,83.95,84.01,83.95,84.0,18666.0,68.4501,68.499,68.4501,68.4909,18666.0
2020-11-06 14:15:00,84.01,84.1,83.99,84.09,27676.0,68.499,68.5724,68.4827,68.5642,27676.0
2020-11-06 14:20:00,84.08,84.26,84.07,84.21,30284.0,68.5561,68.7028,68.5479,68.6621,30284.0
2020-11-06 14:25:00,84.2,84.25,84.14,84.22,19993.0,68.6539,68.6947,68.605,68.6702,19993.0
2020-11-06 14:30:00,84.22,84.24,84.09,84.13,19182.0,68.6702,68.6865,68.5642,68.5969,19182.0
2020-11-06 14:35:00,84.14,84.19,84.1,84.13,21465.0,68.605,68.6458,68.5724,68.5969,21465.0
2020-11-06 14:40:00,84.14,84.16,84.0,84.01,20626.0,68.605,68.6213,68.4909,68.499,20626.0
2020-11-06 14:45:00,84.01,84.07,83.93,84.01,25149.0,68.499,68.5479,68.4338,68.499,25149.0
2020-11-06 14:50:00,84.01,84.08,84.0,84.02,21050.0,68.499,68.5561,68.4909,68.5072,21050.0
2020-11-06 14:55:00,84.04,84.1,84.01,84.06,29990.0,68.5235,68.5724,68.499,68.5398,29990.0
2020-11-06 15:00:00,84.05,84.08,83.97,84.07,35464.0,68.5316,68.5561,68.4664,68.5479,35464.0
2020-11-06 15:05:00,84.07,84.13,83.98,84.03,27565.0,68.5479,68.5969,68.4745,68.5153,27565.0
2020-11-06 15:10:00,84.01,84.05,83.94,83.99,22965.0,68.499,68.5316,68.4419,68.4827,22965.0
2020-11-06 15:15:00,83.98,84.04,83.98,84.03,19406.0,68.4745,68.5235,68.4745,68.5153,19406.0
2020-11-06 15:20:00,84.03,84.08,83.98,84.04,29031.0,68.5153,68.5561,68.4745,68.5235,29031.0
2020-11-06 15:25:00,84.04,84.12,84.03,84.09,31787.0,68.5235,68.5887,68.5153,68.5642,31787.0
2020-11-06 15:30:00,84.09,84.19,84.03,84.04,34321.0,68.5642,68.6458,68.5153,68.5235,34321.0
2020-11-06 15:35:00,84.04,84.08,83.92,84.02,56205.0,68.5235,68.5561,68.4256,68.5072,56205.0
2020-11-06 15:40:00,84.02,84.09,84.0,84.04,54172.0,68.5072,68.5642,68.4909,68.5235,54172.0
2020-11-06 15:45:00,84.04,84.12,83.94,83.95,78652.0,68.5235,68.5887,68.4419,68.4501,78652.0
2020-11-06 15:50:00,83.97,84.03,83.85,83.85,58136.0,68.4664,68.5153,68.3685,68.3685,58136.0
2020-11-06 15:55:00,83.85,83.85,83.54,83.74,200221.0,68.3685,68.3685,68.1158,68.2789,200221.0
2020-11-09 09:30:00,85.17,86.92,85.1,86.75,182900.0,69.4448,70.8717,69.3878,70.7331,182900.0
2020-11-09 09:35:00,86.73,86.95,85.98,86.19,52789.0,70.7168,70.8962,70.1053,70.2765,52789.0
2020-11-09 09:40:00,86.2,86.28,85.48,85.88,67694.0,70.2847,70.3499,69.6976,70.0237,67694.0
2020-11-09 09:45:00,85.91,86.26,85.9,86.11,43035.0,70.0482,70.3336,70.0401,70.2113,43035.0
2020-11-09 09:50:00,86.09,86.18,85.64,85.65,42284.0,70.195,70.2684,69.8281,69.8362,42284.0
2020-11-09 09:55:00,85.66,85.98,85.58,85.7,43932.0,69.8444,70.1053,69.7791,69.877,43932.0
2020-11-09 10:00:00,85.67,85.96,85.5,85.89,41501.0,69.8525,70.089,69.7139,70.0319,41501.0
2020-11-09 10:05:00,85.89,86.03,85.11,85.16,49762.0,70.0319,70.1461,69.3959,69.4367,49762.0
2020-11-09 10:10:00,85.2,85.38,85.06,85.08,41130.0,69.4693,69.6161,69.3551,69.3715,41130.0
2020-11-09 10:15:00,85.1,85.33,85.08,85.23,48998.0,69.3878,69.5753,69.3715,69.4938,48998.0
2020-11-09 10:20:00,85.23,85.44,85.22,85.27,72712.0,69.4938,69.665,69.4856,69.5264,72712.0
2020-11-09 10:25:00,85.27,85.39,85.2,85.34,42922.0,69.5264,69.6242,69.4693,69.5834,42922.0
2020-11-09 10:30:00,85.35,85.41,84.9,84.9,30087.0,69.5916,69.6405,69.2247,69.2247,30087.0
2020-11-09 10:35:00,84.86,84.99,84.65,84.86,24123.0,69.1921,69.2981,69.0208,69.1921,24123.0
2020-11-09 10:40:00,84.86,85.25,84.83,85.22,30182.0,69.1921,69.5101,69.1676,69.4856,30182.0
2020-11-09 10:45:00,85.18,85.36,84.97,85.11,25285.0,69.453,69.5998,69.2818,69.3959,25285.0
2020-11-09 10:50:00,85.12,85.54,85.01,85.48,24071.0,69.4041,69.7465,69.3144,69.6976,24071.0
2020-11-09 10:55:00,85.42,85.58,85.19,85.55,23578.0,69.6487,69.7791,69.4611,69.7547,23578.0
2020-11-09 11:00:00,85.51,85.64,85.36,85.37,23782.0,69.7221,69.8281,69.5998,69.6079,23782.0
2020-11-09 11:05:00,85.41,85.79,85.41,85.78,24036.0,69.6405,69.9504,69.6405,69.9422,24036.0
2020-11-09 11:10:00,85.75,85.82,85.49,85.5,18534.0,69.9177,69.9748,69.7058,69.7139,18534.0
2020-11-09 11:15:00,85.47,85.61,85.13,85.32,31016.0,69.6894,69.8036,69.4122,69.5671,31016.0
2020-11-09 11:20:00,85.31,85.46,85.11,85.44,38823.0,69.559,69.6813,69.3959,69.665,38823.0
2020-11-09 11:25:00,85.41,85.63,85.28,85.56,30768.0,69.6405,69.8199,69.5345,69.7628,30768.0
2020-11-09 11:30:00,85.54,85.74,85.43,85.72,45230.0,69.7465,69.9096,69.6568,69.8933,45230.0
2020-11-09 11:35:00,85.69,85.86,85.6,85.67,23748.0,69.8688,70.0074,69.7954,69.8525,23748.0
2020-11-09 11:40:00,85.7,85.7,85.41,85.56,33629.0,69.877,69.877,69.6405,69.7628,33629.0
2020-11-09 11:45:00,85.54,85.72,85.42,85.55,25348.0,69.7465,69.8933,69.6487,69.7547,25348.0
2020-11-09 11:50:00,85.5,85.56,85.34,85.5,22590.0,69.7139,69.7628,69.5834,69.7139,22590.0
2020-11-09 11:55:00,85.47,85.5,85.13,85.22,29125.0,69.6894,69.7139,69.4122,69.4856,29125.0
2020-11-09 12:00:00,85.25,85.42,85.24,85.42,32843.0,69.5101,69.6487,69.5019,69.6487,32843.0
2020-11-09 12:05:00,85.4,85.5,85.28,85.45,31230.0,69.6324,69.7139,69.5345,69.6731,31230.0
2020-11-09 12:10:00,85.48,85.48,85.25,85.4,23976.0,69.6976,69.6976,69.5101,69.6324,23976.0
2020-11-09 12:15:00,85.39,85.48,85.29,85.45,25237.0,69.6242,69.6976,69.5427,69.6731,25237.0
2020-11-09 12:20:00,85.49,85.55,85.41,85.5,21726.0,69.7058,69.7547,69.6405,69.7139,21726.0
2020-11-09 12:25:00,85.51,85.56,85.41,85.51,34449.0,69.7221,69.7628,69.6405,69.7221,34449.0
2020-11-09 12:30:00,85.52,85.57,85.46,85.54,23813.0,69.7302,69.771,69.6813,69.7465,23813.0
2020-11-09 12:35:00,85.55,85.59,85.45,85.51,23774.0,69.7547,69.7873,69.6731,69.7221,23774.0
2020-11-09 12:40:00,85.52,85.54,85.43,85.48,23381.0,69.7302,69.7465,69.6568,69.6976,23381.0
2020-11-09 12:45:00,85.48,85.5,85.28,85.28,27957.0,69.6976,69.7139,69.5345,69.5345,27957.0
2020-11-09 12:50:00,85.31,85.36,85.05,85.06,27942.0,69.559,69.5998,69.347,69.3551,27942.0
2020-11-09 12:55:00,85.06,85.08,84.89,85.04,49270.0,69.3551,69.3715,69.2165,69.3388,49270.0
2020-11-09 13:00:00,85.04,85.17,84.85,84.87,37580.0,69.3388,69.4448,69.1839,69.2002,37580.0
2020-11-09 13:05:00,84.87,84.99,84.87,84.9,28610.0,69.2002,69.2981,69.2002,69.2247,28610.0
2020-11-09 13:10:00,84.9,85.07,84.88,84.99,31247.0,69.2247,69.3633,69.2084,69.2981,31247.0
2020-11-09 13:15:00,84.99,85.1,84.94,84.98,44986.0,69.2981,69.3878,69.2573,69.2899,44986.0
2020-11-09 13:20:00,84.96,85.04,84.85,85.01,21332.0,69.2736,69.3388,69.1839,69.3144,21332.0
2020-11-09 13:25:00,85.03,85.05,84.92,85.01,23564.0,69.3307,69.347,69.241,69.3144,23564.0
2020-11-09 13:30:00,85.01,85.4,84.99,85.39,40631.0,69.3144,69.6324,69.2981,69.6242,40631.0
2020-11-09 13:35:00,85.38,85.39,85.19,85.21,41005.0,69.6161,69.6242,69.4611,69.4774,41005.0
2020-11-09 13:40:00,85.19,85.24,85.06,85.18,33545.0,69.4611,69.5019,69.3551,69.453,33545.0
2020-11-09 13:45:00,85.18,85.22,85.07,85.16,30073.0,69.453,69.4856,69.3633,69.4367,30073.0
2020-11-09 13:50:00,85.16,85.18,85.02,85.14,37796.0,69.4367,69.453,69.3225,69.4204,37796.0
2020-11-09 13:55:00,85.11,85.23,85.08,85.13,34454.0,69.3959,69.4938,69.3715,69.4122,34454.0
2020-11-09 14:00:00,85.15,85.27,85.02,85.04,24411.0,69.4285,69.5264,69.3225,69.3388,24411.0
2020-11-09 14:05:00,85.04,85.14,84.98,84.99,26050.0,69.3388,69.4204,69.2899,69.2981,26050.0
2020-11-09 14:10:00,85.01,85.06,84.9,84.93,14397.0,69.3144,69.3551,69.2247,69.2491,14397.0
2020-11-09 14:15:00,84.92,85.08,84.92,84.97,19040.0,69.241,69.3715,69.241,69.2818,19040.0
2020-11-09 14:20:00,84.94,84.98,84.77,84.89,20908.0,69.2573,69.2899,69.1187,69.2165,20908.0
2020-11-09 14:25:00,84.86,85.06,84.82,84.98,29169.0,69.1921,69.3551,69.1595,69.2899,29169.0
2020-11-09 14:30:00,84.98,85.04,84.85,84.98,25441.0,69.2899,69.3388,69.1839,69.2899,25441.0
2020-11-09 14:35:00,85.0,85.05,84.9,84.98,33080.0,69.3062,69.347,69.2247,69.2899,33080.0
2020-11-09 14:40:00,84.96,85.03,84.88,85.0,35867.0,69.2736,69.3307,69.2084,69.3062,35867.0
2020-11-09 14:45:00,85.0,85.04,84.91,85.0,38638.0,69.3062,69.3388,69.2328,69.3062,38638.0
2020-11-09 14:50:00,85.0,85.0,84.94,84.99,27008.0,69.3062,69.3062,69.2573,69.2981,27008.0
2020-11-09 14:55:00,84.99,85.11,84.99,85.03,29653.0,69.2981,69.3959,69.2981,69.3307,29653.0
2020-11-09 15:00:00,85.02,85.04,84.91,84.92,33838.0,69.3225,69.3388,69.2328,69.241,33838.0
2020-11-09 15:05:00,84.91,84.98,84.84,84.87,25079.0,69.2328,69.2899,69.1758,69.2002,25079.0
2020-11-09 15:10:00,84.88,84.91,84.73,84.77,22644.0,69.2084,69.2328,69.0861,69.1187,22644.0
2020-11-09 15:15:00,84.79,84.89,84.71,84.75,61862.0,69.135,69.2165,69.0698,69.1024,61862.0
2020-11-09 15:20:00,84.71,84.72,84.56,84.56,45301.0,69.0698,69.0779,68.9475,68.9475,45301.0
2020-11-09 15:25:00,84.58,84.64,84.49,84.52,41538.0,68.9638,69.0127,68.8904,68.9148,41538.0
2020-11-09 15:30:00,84.53,84.77,84.47,84.47,49530.0,68.923,69.1187,68.8741,68.8741,49530.0
2020-11-09 15:35:00,84.49,84.9,84.48,84.88,67308.0,68.8904,69.2247,68.8822,69.2084,67308.0
2020-11-09 15:40:00,84.88,84.91,84.61,84.71,107940.0,69.2084,69.2328,68.9882,69.0698,107940.0
2020-11-09 15:45:00,84.71,84.71,84.42,84.56,97618.0,69.0698,69.0698,68.8333,68.9475,97618.0
2020-11-09 15:50:00,84.56,84.64,84.28,84.33,148360.0,68.9475,69.0127,68.7192,68.7599,148360.0
2020-11-09 15:55:00,84.33,84.36,83.91,84.05,263632.0,68.7599,68.7844,68.4175,68.5316,263632.0
2020-11-10 09:30:00,84.58,85.17,84.21,85.05,76028.0,68.9638,69.4448,68.6621,69.347,76028.0
2020-11-10 09:35:00,85.05,85.09,84.32,84.49,31338.0,69.347,69.3796,68.7518,68.8904,31338.0
2020-11-10 09:40:00,84.46,84.57,84.15,84.56,26225.0,68.8659,68.9556,68.6132,68.9475,26225.0
2020-11-10 09:45:00,84.54,84.78,84.52,84.75,31757.0,68.9312,69.1268,68.9148,69.1024,31757.0
2020-11-10 09:50:00,84.78,84.78,84.53,84.6,39969.0,69.1268,69.1268,68.923,68.9801,39969.0
2020-11-10 09:55:00,84.59,84.89,84.58,84.89,41950.0,68.9719,69.2165,68.9638,69.2165,41950.0
2020-11-10 10:00:00,84.89,85.29,84.8,85.29,18212.0,69.2165,69.5427,69.1431,69.5427,18212.0
2020-11-10 10:05:00,85.3,85.37,85.04,85.34,24484.0,69.5508,69.6079,69.3388,69.5834,24484.0
2020-11-10 10:10:00,85.34,85.65,85.34,85.56,20466.0,69.5834,69.8362,69.5834,69.7628,20466.0
2020-11-10 10:15:00,85.55,85.63,85.24,85.57,37426.0,69.7547,69.8199,69.5019,69.771,37426.0
2020-11-10 10:20:00,85.52,85.66,85.4,85.66,27967.0,69.7302,69.8444,69.6324,69.8444,27967.0
2020-11-10 10:25:00,85.68,85.78,85.62,85.66,30218.0,69.8607,69.9422,69.8117,69.8444,30218.0
2020-11-10 10:30:00,85.67,85.7,85.41,85.59,25225.0,69.8525,69.877,69.6405,69.7873,25225.0
2020-11-10 10:35:00,85.56,85.61,85.43,85.57,20841.0,69.7628,69.8036,69.6568,69.771,20841.0
2020-11-10 10:40:00,85.53,85.63,85.46,85.48,39165.0,69.7384,69.8199,69.6813,69.6976,39165.0
2020-11-10 10:45:00,85.49,85.75,85.49,85.72,19323.0,69.7058,69.9177,69.7058,69.8933,19323.0
2020-11-10 10:50:00,85.71,85.79,85.45,85.46,18343.0,69.8851,69.9504,69.6731,69.6813,18343.0
2020-11-10 10:55:00,85.46,85.49,85.17,85.28,18568.0,69.6813,69.7058,69.4448,69.5345,18568.0
2020-11-10 11:00:00,85.28,85.47,85.28,85.47,35121.0,69.5345,69.6894,69.5345,69.6894,35121.0
2020-11-10 11:05:00,85.48,85.48,85.21,85.29,32346.0,69.6976,69.6976,69.4774,69.5427,32346.0
2020-11-10 11:10:00,85.3,85.43,85.3,85.35,23771.0,69.5508,69.6568,69.5508,69.5916,23771.0
2020-11-10 11:15:00,85.41,85.42,85.24,85.24,26401.0,69.6405,69.6487,69.5019,69.5019,26401.0
2020-11-10 11:20:00,85.23,85.31,85.0,85.06,19220.0,69.4938,69.559,69.3062,69.3551,19220.0
2020-11-10 11:25:00,85.07,85.29,85.04,85.29,15223.0,69.3633,69.5427,69.3388,69.5427,15223.0
2020-11-10 11:30:00,85.26,85.37,85.06,85.12,20454.0,69.5182,69.6079,69.3551,69.4041,20454.0
2020-11-10 11:35:00,85.13,85.18,84.82,85.0,35824.0,69.4122,69.453,69.1595,69.3062,35824.0
2020-11-10 11:40:00,84.99,85.02,84.77,84.86,26076.0,69.2981,69.3225,69.1187,69.1921,26076.0
2020-11-10 11:45:00,84.88,84.97,84.79,84.82,25406.0,69.2084,69.2818,69.135,69.1595,25406.0
2020-11-10 11:50:00,84.86,85.05,84.85,85.02,17692.0,69.1921,69.347,69.1839,69.3225,17692.0
2020-11-10 11:55:00,85.0,85.26,85.0,85.23,15686.0,69.3062,69.5182,69.3062,69.4938,15686.0
2020-11-10 12:00:00,85.22,85.4,85.15,85.34,21993.0,69.4856,69.6324,69.4285,69.5834,21993.0
2020-11-10 12:05:00,85.36,85.38,85.22,85.33,30428.0,69.5998,69.6161,69.4856,69.5753,30428.0
2020-11-10 12:10:00,85.35,85.35,85.18,85.23,20865.0,69.5916,69.5916,69.453,69.4938,20865.0
2020-11-10 12:15:00,85.3,85.48,85.27,85.41,19042.0,69.5508,69.6976,69.5264,69.6405,19042.0
2020-11-10 12:20:00,85.42,85.53,85.4,85.53,34183.0,69.6487,69.7384,69.6324,69.7384,34183.0
2020-11-10 12:25:00,85.53,85.6,85.47,85.47,23548.0,69.7384,69.7954,69.6894,69.6894,23548.0
2020-11-10 12:30:00,85.48,85.54,85.33,85.43,17484.0,69.6976,69.7465,69.5753,69.6568,17484.0
2020-11-10 12:35:00,85.45,85.54,85.42,85.47,18077.0,69.6731,69.7465,69.6487,69.6894,18077.0
2020-11-10 12:40:00,85.45,85.47,85.34,85.4,13534.0,69.6731,69.6894,69.5834,69.6324,13534.0
2020-11-10 12:45:00,85.42,85.48,85.31,85.45,10769.0,69.6487,69.6976,69.559,69.6731,10769.0
2020-11-10 12:50:00,85.43,85.48,85.28,85.45,10471.0,69.6568,69.6976,69.5345,69.6731,10471.0
2020-11-10 12:55:00,85.45,85.47,85.33,85.39,15750.0,69.6731,69.6894,69.5753,69.6242,15750.0
2020-11-10 13:00:00,85.46,85.52,85.4,85.44,16612.0,69.6813,69.7302,69.6324,69.665,16612.0
2020-11-10 13:05:00,85.47,85.49,85.36,85.47,17145.0,69.6894,69.7058,69.5998,69.6894,17145.0
2020-11-10 13:10:00,85.46,85.49,85.32,85.39,16905.0,69.6813,69.7058,69.5671,69.6242,16905.0
2020-11-10 13:15:00,85.39,85.48,85.32,85.44,15001.0,69.6242,69.6976,69.5671,69.665,15001.0
2020-11-10 13:20:00,85.45,85.49,85.32,85.33,15455.0,69.6731,69.7058,69.5671,69.5753,15455.0
2020-11-10 13:25:00,85.33,85.4,85.24,85.24,19934.0,69.5753,69.6324,69.5019,69.5019,19934.0
2020-11-10 13:30:00,85.23,85.24,85.1,85.17,37174.0,69.4938,69.5019,69.3878,69.4448,37174.0
2020-11-10 13:35:00,85.17,85.2,85.13,85.17,23138.0,69.4448,69.4693,69.4122,69.4448,23138.0
2020-11-10 13:40:00,85.18,85.23,85.14,85.23,27326.0,69.453,69.4938,69.4204,69.4938,27326.0
2020-11-10 13:45:00,85.23,85.28,85.15,85.27,32250.0,69.4938,69.5345,69.4285,69.5264,32250.0
2020-11-10 13:50:00,85.28,85.33,85.24,85.3,21818.0,69.5345,69.5753,69.5019,69.5508,21818.0
2020-11-10 13:55:00,85.3,85.58,85.26,85.55,26847.0,69.5508,69.7791,69.5182,69.7547,26847.0
2020-11-10 14:00:00,85.53,85.62,85.34,85.36,19717.0,69.7384,69.8117,69.5834,69.5998,19717.0
2020-11-10 14:05:00,85.35,85.5,85.35,85.5,24902.0,69.5916,69.7139,69.5916,69.7139,24902.0
2020-11-10 14:10:00,85.47,85.49,85.3,85.4,26654.0,69.6894,69.7058,69.5508,69.6324,26654.0
2020-11-10 14:15:00,85.39,85.58,85.37,85.58,30836.0,69.6242,69.7791,69.6079,69.7791,30836.0
2020-11-10 14:20:00,85.56,85.8,85.54,85.76,26268.0,69.7628,69.9585,69.7465,69.9259,26268.0
2020-11-10 14:25:00,85.77,85.87,85.66,85.85,35741.0,69.9341,70.0156,69.8444,69.9993,35741.0
2020-11-10 14:30:00,85.85,85.93,85.78,85.91,18526.0,69.9993,70.0645,69.9422,70.0482,18526.0
2020-11-10 14:35:00,85.91,85.92,85.77,85.84,27319.0,70.0482,70.0564,69.9341,69.9911,27319.0
2020-11-10 14:40:00,85.81,85.89,85.66,85.69,30873.0,69.9667,70.0319,69.8444,69.8688,30873.0
2020-11-10 14:45:00,85.71,85.73,85.65,85.73,36496.0,69.8851,69.9014,69.8362,69.9014,36496.0
2020-11-10 14:50:00,85.73,85.84,85.68,85.7,34547.0,69.9014,69.9911,69.8607,69.877,34547.0
2020-11-10 14:55:00,85.71,85.83,85.71,85.77,36281.0,69.8851,69.983,69.8851,69.9341,36281.0
2020-11-10 15:00:00,85.75,85.81,85.71,85.72,34570.0,69.9177,69.9667,69.8851,69.8933,34570.0
2020-11-10 15:05:00,85.72,85.86,85.7,85.85,19371.0,69.8933,70.0074,69.877,69.9993,19371.0
2020-11-10 15:10:00,85.86,85.93,85.83,85.87,25166.0,70.0074,70.0645,69.983,70.0156,25166.0
2020-11-10 15:15:00,85.87,85.93,85.75,85.89,39162.0,70.0156,70.0645,69.9177,70.0319,39162.0
2020-11-10 15:20:00,85.88,85.99,85.83,85.9,37749.0,70.0237,70.1134,69.983,70.0401,37749.0
2020-11-10 15:25:00,85.89,85.97,85.84,85.95,25807.0,70.0319,70.0971,69.9911,70.0808,25807.0
2020-11-10 15:30:00,85.95,85.95,85.81,85.83,35709.0,70.0808,70.0808,69.9667,69.983,35709.0
2020-11-10 15:35:00,85.84,85.98,85.7,85.71,44972.0,69.9911,70.1053,69.877,69.8851,44972.0
2020-11-10 15:40:00,85.73,85.8,85.69,85.77,74030.0,69.9014,69.9585,69.8688,69.9341,74030.0
2020-11-10 15:45:00,85.77,85.81,85.7,85.79,95940.0,69.9341,69.9667,69.877,69.9504,95940.0
2020-11-10 15:50:00,85.8,85.87,85.67,85.73,111746.0,69.9585,70.0156,69.8525,69.9014,111746.0
2020-11-10 15:55:00,85.73,85.83,85.48,85.76,208075.0,69.9014,69.983,69.6976,69.9259,208075.0
2020-11-11 09:30:00,86.0,86.12,85.6,85.79,57958.0,70.1216,70.2194,69.7954,69.9504,57958.0
2020-11-11 09:35:00,85.84,85.97,85.77,85.88,14582.0,69.9911,70.0971,69.9341,70.0237,14582.0
2020-11-11 09:40:00,85.86,86.24,85.86,86.16,20029.0,70.0074,70.3173,70.0074,70.252,20029.0
2020-11-11 09:45:00,86.1,86.13,85.96,86.02,61420.0,70.2031,70.2276,70.089,70.1379,61420.0
2020-11-11 09:50:00,86.04,86.25,86.0,86.24,25674.0,70.1542,70.3254,70.1216,70.3173,25674.0
2020-11-11 09:55:00,86.23,86.23,85.96,86.0,34396.0,70.3091,70.3091,70.089,70.1216,34396.0
2020-11-11 10:00:00,86.0,86.15,85.91,86.14,22666.0,70.1216,70.2439,70.0482,70.2357,22666.0
2020-11-11 10:05:00,86.18,86.32,86.07,86.15,21197.0,70.2684,70.3825,70.1787,70.2439,21197.0
2020-11-11 10:10:00,86.13,86.2,86.01,86.06,20378.0,70.2276,70.2847,70.1297,70.1705,20378.0
2020-11-11 10:15:00,86.06,86.24,86.06,86.23,6436.0,70.1705,70.3173,70.1705,70.3091,6436.0
2020-11-11 10:20:00,86.24,86.43,86.24,86.38,12457.0,70.3173,70.4722,70.3173,70.4314,12457.0
2020-11-11 10:25:00,86.38,86.5,86.38,86.48,14466.0,70.4314,70.5293,70.4314,70.513,14466.0
2020-11-11 10:30:00,86.48,86.52,86.41,86.47,14468.0,70.513,70.5456,70.4559,70.5048,14468.0
2020-11-11 10:35:00,86.46,86.54,86.37,86.52,13667.0,70.4967,70.5619,70.4233,70.5456,13667.0
2020-11-11 10:40:00,86.54,86.64,86.48,86.61,7022.0,70.5619,70.6434,70.513,70.619,7022.0
2020-11-11 10:45:00,86.61,86.81,86.59,86.76,18095.0,70.619,70.782,70.6027,70.7413,18095.0
2020-11-11 10:50:00,86.74,86.83,86.7,86.76,17379.0,70.725,70.7983,70.6923,70.7413,17379.0
2020-11-11 10:55:00,86.77,86.83,86.67,86.67,25213.0,70.7494,70.7983,70.6679,70.6679,25213.0
2020-11-11 11:00:00,86.67,86.69,86.55,86.57,46179.0,70.6679,70.6842,70.57,70.5863,46179.0
2020-11-11 11:05:00,86.54,86.57,86.45,86.51,12113.0,70.5619,70.5863,70.4885,70.5374,12113.0
2020-11-11 11:10:00,86.53,86.59,86.39,86.59,10684.0,70.5537,70.6027,70.4396,70.6027,10684.0
2020-11-11 11:15:00,86.56,86.58,86.33,86.45,11013.0,70.5782,70.5945,70.3907,70.4885,11013.0
2020-11-11 11:20:00,86.45,86.45,86.31,86.31,6550.0,70.4885,70.4885,70.3744,70.3744,6550.0
2020-11-11 11:25:00,86.3,86.3,86.19,86.28,18147.0,70.3662,70.3662,70.2765,70.3499,18147.0
2020-11-11 11:30:00,86.29,86.4,86.26,86.37,16975.0,70.358,70.4477,70.3336,70.4233,16975.0
2020-11-11 11:35:00,86.35,86.45,86.32,86.33,11489.0,70.407,70.4885,70.3825,70.3907,11489.0
2020-11-11 11:40:00,86.34,86.43,86.33,86.34,11520.0,70.3988,70.4722,70.3907,70.3988,11520.0
2020-11-11 11:45:00,86.33,86.34,86.27,86.32,9857.0,70.3907,70.3988,70.3417,70.3825,9857.0
2020-11-11 11:50:00,86.31,86.31,86.23,86.3,8739.0,70.3744,70.3744,70.3091,70.3662,8739.0
2020-11-11 11:55:00,86.31,86.34,86.22,86.24,9585.0,70.3744,70.3988,70.301,70.3173,9585.0
2020-11-11 12:00:00,86.23,86.24,86.15,86.18,15421.0,70.3091,70.3173,70.2439,70.2684,15421.0
2020-11-11 12:05:00,86.18,86.22,86.06,86.16,19366.0,70.2684,70.301,70.1705,70.252,19366.0
2020-11-11 12:10:00,86.17,86.17,86.0,86.02,12731.0,70.2602,70.2602,70.1216,70.1379,12731.0
2020-11-11 12:15:00,86.02,86.09,85.99,86.01,16676.0,70.1379,70.195,70.1134,70.1297,16676.0
2020-11-11 12:20:00,86.0,86.08,86.0,86.04,14668.0,70.1216,70.1868,70.1216,70.1542,14668.0
2020-11-11 12:25:00,86.04,86.04,85.93,85.97,10395.0,70.1542,70.1542,70.0645,70.0971,10395.0
2020-11-11 12:30:00,85.99,86.17,85.98,86.16,10760.0,70.1134,70.2602,70.1053,70.252,10760.0
2020-11-11 12:35:00,86.16,86.16,86.08,86.1,34529.0,70.252,70.252,70.1868,70.2031,34529.0
2020-11-11 12:40:00,86.1,86.1,85.95,85.99,20952.0,70.2031,70.2031,70.0808,70.1134,20952.0
2020-11-11 12:45:00,86.0,86.08,85.95,86.02,19783.0,70.1216,70.1868,70.0808,70.1379,19783.0
2020-11-11 12:50:00,86.03,86.11,85.98,86.09,14982.0,70.1461,70.2113,70.1053,70.195,14982.0
2020-11-11 12:55:00,86.08,86.12,86.02,86.12,15940.0,70.1868,70.2194,70.1379,70.2194,15940.0
2020-11-11 13:00:00,86.12,86.23,86.09,86.23,11812.0,70.2194,70.3091,70.195,70.3091,11812.0
2020-11-11 13:05:00,86.22,86.33,86.19,86.29,15485.0,70.301,70.3907,70.2765,70.358,15485.0
2020-11-11 13:10:00,86.29,86.3,86.2,86.23,9729.0,70.358,70.3662,70.2847,70.3091,9729.0
2020-11-11 13:15:00,86.22,86.33,86.18,86.27,20394.0,70.301,70.3907,70.2684,70.3417,20394.0
2020-11-11 13:20:00,86.26,86.34,86.23,86.28,19876.0,70.3336,70.3988,70.3091,70.3499,19876.0
2020-11-11 13:25:00,86.28,86.3,86.16,86.23,22686.0,70.3499,70.3662,70.252,70.3091,22686.0
2020-11-11 13:30:00,86.21,86.21,86.04,86.04,12259.0,70.2928,70.2928,70.1542,70.1542,12259.0
2020-11-11 13:35:00,86.05,86.14,86.04,86.13,8414.0,70.1624,70.2357,70.1542,70.2276,8414.0
2020-11-11 13:40:00,86.12,86.12,85.96,86.0,13089.0,70.2194,70.2194,70.089,70.1216,13089.0
2020-11-11 13:45:00,85.99,86.02,85.93,85.98,9861.0,70.1134,70.1379,70.0645,70.1053,9861.0
2020-11-11 13:50:00,85.97,85.97,85.82,85.84,16039.0,70.0971,70.0971,69.9748,69.9911,16039.0
2020-11-11 13:55:00,85.86,85.89,85.76,85.81,12657.0,70.0074,70.0319,69.9259,69.9667,12657.0
2020-11-11 14:00:00,85.8,85.83,85.72,85.77,13831.0,69.9585,69.983,69.8933,69.9341,13831.0
2020-11-11 14:05:00,85.76,85.76,85.66,85.68,11310.0,69.9259,69.9259,69.8444,69.8607,11310.0
2020-11-11 14:10:00,85.69,85.77,85.68,85.73,12885.0,69.8688,69.9341,69.8607,69.9014,12885.0
2020-11-11 14:15:00,85.72,85.76,85.65,85.67,13072.0,69.8933,69.9259,69.8362,69.8525,13072.0
2020-11-11 14:20:00,85.67,85.72,85.57,85.63,13701.0,69.8525,69.8933,69.771,69.8199,13701.0
2020-11-11 14:25:00,85.62,85.64,85.51,85.53,12984.0,69.8117,69.8281,69.7221,69.7384,12984.0
2020-11-11 14:30:00,85.54,85.61,85.54,85.59,10843.0,69.7465,69.8036,69.7465,69.7873,10843.0
2020-11-11 14:35:00,85.58,85.63,85.52,85.53,23141.0,69.7791,69.8199,69.7302,69.7384,23141.0
2020-11-11 14:40:00,85.52,85.55,85.5,85.51,21288.0,69.7302,69.7547,69.7139,69.7221,21288.0
2020-11-11 14:45:00,85.5,85.52,85.33,85.36,13846.0,69.7139,69.7302,69.5753,69.5998,13846.0
2020-11-11 14:50:00,85.37,85.43,85.32,85.43,12373.0,69.6079,69.6568,69.5671,69.6568,12373.0
2020-11-11 14:55:00,85.43,85.45,85.39,85.41,19492.0,69.6568,69.6731,69.6242,69.6405,19492.0
2020-11-11 15:00:00,85.41,85.47,85.39,85.41,18560.0,69.6405,69.6894,69.6242,69.6405,18560.0
2020-11-11 15:05:00,85.41,85.49,85.4,85.48,19875.0,69.6405,69.7058,69.6324,69.6976,19875.0
2020-11-11 15:10:00,85.45,85.58,85.43,85.57,40933.0,69.6731,69.7791,69.6568,69.771,40933.0
2020-11-11 15:15:00,85.56,85.56,85.49,85.54,23540.0,69.7628,69.7628,69.7058,69.7465,23540.0
2020-11-11 15:20:00,85.53,85.55,85.36,85.38,24697.0,69.7384,69.7547,69.5998,69.6161,24697.0
2020-11-11 15:25:00,85.37,85.43,85.28,85.3,32671.0,69.6079,69.6568,69.5345,69.5508,32671.0
2020-11-11 15:30:00,85.29,85.45,85.24,85.41,18941.0,69.5427,69.6731,69.5019,69.6405,18941.0
2020-11-11 15:35:00,85.41,85.54,85.39,85.5,23810.0,69.6405,69.7465,69.6242,69.7139,23810.0
2020-11-11 15:40:00,85.51,85.61,85.46,85.54,26603.0,69.7221,69.8036,69.6813,69.7465,26603.0
2020-11-11 15:45:00,85.55,85.55,85.43,85.51,28700.0,69.7547,69.7547,69.6568,69.7221,28700.0
2020-11-11 15:50:00,85.56,85.68,85.52,85.62,52947.0,69.7628,69.8607,69.7302,69.8117,52947.0
2020-11-11 15:55:00,85.62,85.73,85.6,85.68,87105.0,69.8117,69.9014,69.7954,69.8607,87105.0
2020-11-12 09:30:00,85.27,85.47,84.69,84.98,61969.0,69.5264,69.6894,69.0535,69.2899,61969.0
2020-11-12 09:35:00,85.01,85.15,84.9,85.07,14767.0,69.3144,69.4285,69.2247,69.3633,14767.0
2020-11-12 09:40:00,85.12,85.33,85.03,85.11,13628.0,69.4041,69.5753,69.3307,69.3959,13628.0
2020-11-12 09:45:00,85.11,85.39,85.1,85.16,15272.0,69.3959,69.6242,69.3878,69.4367,15272.0
2020-11-12 09:50:00,85.14,85.29,85.12,85.15,14592.0,69.4204,69.5427,69.4041,69.4285,14592.0
2020-11-12 09:55:00,85.15,85.18,85.02,85.04,12832.0,69.4285,69.453,69.3225,69.3388,12832.0
2020-11-12 10:00:00,85.02,85.1,84.84,85.06,35846.0,69.3225,69.3878,69.1758,69.3551,35846.0
2020-11-12 10:05:00,85.06,85.16,84.92,84.97,34225.0,69.3551,69.4367,69.241,69.2818,34225.0
2020-11-12 10:10:00,85.0,85.03,84.9,84.97,13312.0,69.3062,69.3307,69.2247,69.2818,13312.0
2020-11-12 10:15:00,84.99,85.02,84.9,84.94,10747.0,69.2981,69.3225,69.2247,69.2573,10747.0
2020-11-12 10:20:00,84.95,85.07,84.87,84.9,20812.0,69.2655,69.3633,69.2002,69.2247,20812.0
2020-11-12 10:25:00,84.93,84.96,84.81,84.84,15900.0,69.2491,69.2736,69.1513,69.1758,15900.0
2020-11-12 10:30:00,84.83,84.92,84.75,84.77,19362.0,69.1676,69.241,69.1024,69.1187,19362.0
2020-11-12 10:35:00,84.78,84.84,84.66,84.67,16275.0,69.1268,69.1758,69.029,69.0372,16275.0
2020-11-12 10:40:00,84.67,84.87,84.57,84.85,18138.0,69.0372,69.2002,68.9556,69.1839,18138.0
2020-11-12 10:45:00,84.83,84.95,84.77,84.93,24684.0,69.1676,69.2655,69.1187,69.2491,24684.0
2020-11-12 10:50:00,84.92,85.21,84.9,85.14,7286.0,69.241,69.4774,69.2247,69.4204,7286.0
2020-11-12 10:55:00,85.17,85.32,85.14,85.29,10373.0,69.4448,69.5671,69.4204,69.5427,10373.0
2020-11-12 11:00:00,85.26,85.46,85.17,85.41,16982.0,69.5182,69.6813,69.4448,69.6405,16982.0
2020-11-12 11:05:00,85.41,85.6,85.38,85.44,10847.0,69.6405,69.7954,69.6161,69.665,10847.0
2020-11-12 11:10:00,85.43,85.54,85.41,85.49,28926.0,69.6568,69.7465,69.6405,69.7058,28926.0
2020-11-12 11:15:00,85.5,85.5,85.18,85.28,20981.0,69.7139,69.7139,69.453,69.5345,20981.0
2020-11-12 11:20:00,85.33,85.37,85.21,85.31,11770.0,69.5753,69.6079,69.4774,69.559,11770.0
2020-11-12 11:25:00,85.31,85.33,85.01,85.08,24121.0,69.559,69.5753,69.3144,69.3715,24121.0
2020-11-12 11:30:00,85.06,85.08,84.9,85.0,52832.0,69.3551,69.3715,69.2247,69.3062,52832.0
2020-11-12 11:35:00,84.98,85.06,84.94,85.03,15342.0,69.2899,69.3551,69.2573,69.3307,15342.0
2020-11-12 11:40:00,85.02,85.07,84.91,84.98,8639.0,69.3225,69.3633,69.2328,69.2899,8639.0
2020-11-12 11:45:00,84.99,85.12,84.97,85.0,22871.0,69.2981,69.4041,69.2818,69.3062,22871.0
2020-11-12 11:50:00,84.98,84.99,84.79,84.79,20636.0,69.2899,69.2981,69.135,69.135,20636.0
2020-11-12 11:55:00,84.79,84.89,84.75,84.83,21923.0,69.135,69.2165,69.1024,69.1676,21923.0
2020-11-12 12:00:00,84.81,84.94,84.75,84.87,12795.0,69.1513,69.2573,69.1024,69.2002,12795.0
2020-11-12 12:05:00,84.83,84.88,84.73,84.78,36176.0,69.1676,69.2084,69.0861,69.1268,36176.0
2020-11-12 12:10:00,84.77,84.79,84.65,84.73,15943.0,69.1187,69.135,69.0208,69.0861,15943.0
2020-11-12 12:15:00,84.72,84.77,84.69,84.76,16539.0,69.0779,69.1187,69.0535,69.1105,16539.0
2020-11-12 12:20:00,84.76,84.83,84.75,84.79,19377.0,69.1105,69.1676,69.1024,69.135,19377.0
2020-11-12 12:25:00,84.79,84.79,84.58,84.6,21467.0,69.135,69.135,68.9638,68.9801,21467.0
2020-11-12 12:30:00,84.59,84.63,84.54,84.54,25835.0,68.9719,69.0045,68.9312,68.9312,25835.0
2020-11-12 12:35:00,84.56,84.6,84.35,84.36,36472.0,68.9475,68.9801,68.7762,68.7844,36472.0
2020-11-12 12:40:00,84.33,84.37,84.17,84.24,34431.0,68.7599,68.7925,68.6295,68.6865,34431.0
2020-11-12 12:45:00,84.23,84.27,84.09,84.14,40814.0,68.6784,68.711,68.5642,68.605,40814.0
2020-11-12 12:50:00,84.14,84.34,84.04,84.3,16075.0,68.605,68.7681,68.5235,68.7355,16075.0
2020-11-12 12:55:00,84.34,84.36,84.22,84.31,8907.0,68.7681,68.7844,68.6702,68.7436,8907.0
2020-11-12 13:00:00,84.3,84.34,84.18,84.24,11256.0,68.7355,68.7681,68.6376,68.6865,11256.0
2020-11-12 13:05:00,84.25,84.27,84.08,84.19,16489.0,68.6947,68.711,68.5561,68.6458,16489.0
2020-11-12 13:10:00,84.17,84.21,84.05,84.16,20379.0,68.6295,68.6621,68.5316,68.6213,20379.0
2020-11-12 13:15:00,84.17,84.19,84.0,84.06,23104.0,68.6295,68.6458,68.4909,68.5398,23104.0
2020-11-12 13:20:00,84.05,84.21,83.9,83.99,37483.0,68.5316,68.6621,68.4093,68.4827,37483.0
2020-11-12 13:25:00,83.96,84.03,83.9,84.0,15878.0,68.4582,68.5153,68.4093,68.4909,15878.0
2020-11-12 13:30:00,83.99,84.07,83.94,83.98,14373.0,68.4827,68.5479,68.4419,68.4745,14373.0
2020-11-12 13:35:00,83.97,84.06,83.84,84.03,23012.0,68.4664,68.5398,68.3604,68.5153,23012.0
2020-11-12 13:40:00,84.01,84.01,83.9,83.93,10289.0,68.499,68.499,68.4093,68.4338,10289.0
2020-11-12 13:45:00,83.93,83.95,83.83,83.86,12577.0,68.4338,68.4501,68.3522,68.3767,12577.0
2020-11-12 13:50:00,83.85,84.02,83.8,83.98,11499.0,68.3685,68.5072,68.3278,68.4745,11499.0
2020-11-12 13:55:00,83.96,84.09,83.96,84.03,18744.0,68.4582,68.5642,68.4582,68.5153,18744.0
2020-11-12 14:00:00,84.03,84.13,84.01,84.1,23797.0,68.5153,68.5969,68.499,68.5724,23797.0
2020-11-12 14:05:00,84.09,84.09,83.89,83.91,23892.0,68.5642,68.5642,68.4012,68.4175,23892.0
2020-11-12 14:10:00,83.91,83.96,83.86,83.9,22777.0,68.4175,68.4582,68.3767,68.4093,22777.0
2020-11-12 14:15:00,83.9,83.93,83.81,83.82,18493.0,68.4093,68.4338,68.3359,68.3441,18493.0
2020-11-12 14:20:00,83.83,83.95,83.81,83.95,14896.0,68.3522,68.4501,68.3359,68.4501,14896.0
2020-11-12 14:25:00,83.94,84.01,83.89,83.93,27944.0,68.4419,68.499,68.4012,68.4338,27944.0
2020-11-12 14:30:00,83.91,84.11,83.88,84.0,19527.0,68.4175,68.5805,68.393,68.4909,19527.0
2020-11-12 14:35:00,84.0,84.05,83.94,84.03,16796.0,68.4909,68.5316,68.4419,68.5153,16796.0
2020-11-12 14:40:00,84.0,84.0,83.86,83.87,12728.0,68.4909,68.4909,68.3767,68.3849,12728.0
2020-11-12 14:45:00,83.85,84.01,83.85,83.97,32693.0,68.3685,68.499,68.3685,68.4664,32693.0
2020-11-12 14:50:00,83.98,84.04,83.92,83.97,37664.0,68.4745,68.5235,68.4256,68.4664,37664.0
2020-11-12 14:55:00,83.96,84.04,83.95,84.02,34628.0,68.4582,68.5235,68.4501,68.5072,34628.0
2020-11-12 15:00:00,84.02,84.03,83.96,83.99,36286.0,68.5072,68.5153,68.4582,68.4827,36286.0
2020-11-12 15:05:00,83.97,84.01,83.9,83.93,34822.0,68.4664,68.499,68.4093,68.4338,34822.0
2020-11-12 15:10:00,83.94,83.98,83.84,83.89,59713.0,68.4419,68.4745,68.3604,68.4012,59713.0
2020-11-12 15:15:00,83.88,84.05,83.86,84.04,80521.0,68.393,68.5316,68.3767,68.5235,80521.0
2020-11-12 15:20:00,84.04,84.3,84.04,84.29,35850.0,68.5235,68.7355,68.5235,68.7273,35850.0
2020-11-12 15:25:00,84.29,84.32,84.12,84.18,40494.0,68.7273,68.7518,68.5887,68.6376,40494.0
2020-11-12 15:30:00,84.18,84.2,84.11,84.16,47613.0,68.6376,68.6539,68.5805,68.6213,47613.0
2020-11-12 15:35:00,84.16,84.28,84.12,84.28,46059.0,68.6213,68.7192,68.5887,68.7192,46059.0
2020-11-12 15:40:00,84.28,84.31,84.22,84.28,67845.0,68.7192,68.7436,68.6702,68.7192,67845.0
2020-11-12 15:45:00,84.29,84.31,84.19,84.26,83391.0,68.7273,68.7436,68.6458,68.7028,83391.0
2020-11-12 15:50:00,84.22,84.51,84.19,84.47,57393.0,68.6702,68.9067,68.6458,68.8741,57393.0
2020-11-12 15:55:00,84.47,84.63,84.4,84.61,151198.0,68.8741,69.0045,68.817,68.9882,151198.0
2020-11-13 09:30:00,85.17,85.49,85.0,85.26,44143.0,69.4448,69.7058,69.3062,69.5182,44143.0
2020-11-13 09:35:00,85.29,85.39,85.24,85.31,24256.0,69.5427,69.6242,69.5019,69.559,24256.0
2020-11-13 09:40:00,85.37,85.47,85.11,85.23,22073.0,69.6079,69.6894,69.3959,69.4938,22073.0
2020-11-13 09:45:00,85.25,85.58,85.21,85.51,27024.0,69.5101,69.7791,69.4774,69.7221,27024.0
2020-11-13 09:50:00,85.51,85.51,85.21,85.35,18681.0,69.7221,69.7221,69.4774,69.5916,18681.0
2020-11-13 09:55:00,85.29,85.54,85.27,85.54,13768.0,69.5427,69.7465,69.5264,69.7465,13768.0
2020-11-13 10:00:00,85.53,85.61,85.46,85.51,29213.0,69.7384,69.8036,69.6813,69.7221,29213.0
2020-11-13 10:05:00,85.5,85.53,85.29,85.29,14915.0,69.7139,69.7384,69.5427,69.5427,14915.0
2020-11-13 10:10:00,85.29,85.38,85.17,85.36,16986.0,69.5427,69.6161,69.4448,69.5998,16986.0
2020-11-13 10:15:00,85.37,85.42,85.14,85.21,16076.0,69.6079,69.6487,69.4204,69.4774,16076.0
2020-11-13 10:20:00,85.21,85.37,85.21,85.36,10473.0,69.4774,69.6079,69.4774,69.5998,10473.0
2020-11-13 10:25:00,85.37,85.41,85.25,85.41,9293.0,69.6079,69.6405,69.5101,69.6405,9293.0
2020-11-13 10:30:00,85.39,85.7,85.39,85.64,11893.0,69.6242,69.877,69.6242,69.8281,11893.0
2020-11-13 10:35:00,85.66,85.71,85.45,85.51,20330.0,69.8444,69.8851,69.6731,69.7221,20330.0
2020-11-13 10:40:00,85.47,85.57,85.35,85.37,18503.0,69.6894,69.771,69.5916,69.6079,18503.0
2020-11-13 10:45:00,85.37,85.4,85.29,85.33,23181.0,69.6079,69.6324,69.5427,69.5753,23181.0
2020-11-13 10:50:00,85.32,85.32,85.23,85.25,16669.0,69.5671,69.5671,69.4938,69.5101,16669.0
2020-11-13 10:55:00,85.26,85.29,85.17,85.24,21934.0,69.5182,69.5427,69.4448,69.5019,21934.0
2020-11-13 11:00:00,85.25,85.47,85.25,85.39,13556.0,69.5101,69.6894,69.5101,69.6242,13556.0
2020-11-13 11:05:00,85.39,85.51,85.38,85.46,12659.0,69.6242,69.7221,69.6161,69.6813,12659.0
2020-11-13 11:10:00,85.45,85.46,85.3,85.32,11759.0,69.6731,69.6813,69.5508,69.5671,11759.0
2020-11-13 11:15:00,85.32,85.33,85.15,85.18,27102.0,69.5671,69.5753,69.4285,69.453,27102.0
2020-11-13 11:20:00,85.17,85.22,85.09,85.12,18336.0,69.4448,69.4856,69.3796,69.4041,18336.0
2020-11-13 11:25:00,85.14,85.14,84.96,85.08,32439.0,69.4204,69.4204,69.2736,69.3715,32439.0
2020-11-13 11:30:00,85.08,85.15,84.99,85.04,11568.0,69.3715,69.4285,69.2981,69.3388,11568.0
2020-11-13 11:35:00,85.03,85.06,84.86,84.95,49911.0,69.3307,69.3551,69.1921,69.2655,49911.0
2020-11-13 11:40:00,84.93,85.08,84.92,85.06,8289.0,69.2491,69.3715,69.241,69.3551,8289.0
2020-11-13 11:45:00,85.06,85.12,85.0,85.11,9569.0,69.3551,69.4041,69.3062,69.3959,9569.0
2020-11-13 11:50:00,85.07,85.17,85.05,85.17,6980.0,69.3633,69.4448,69.347,69.4448,6980.0
2020-11-13 11:55:00,85.17,85.2,85.07,85.2,13815.0,69.4448,69.4693,69.3633,69.4693,13815.0
2020-11-13 12:00:00,85.2,85.3,85.2,85.22,21594.0,69.4693,69.5508,69.4693,69.4856,21594.0
2020-11-13 12:05:00,85.2,85.31,85.2,85.3,26074.0,69.4693,69.559,69.4693,69.5508,26074.0
2020-11-13 12:10:00,85.3,85.37,85.23,85.37,16885.0,69.5508,69.6079,69.4938,69.6079,16885.0
2020-11-13 12:15:00,85.34,85.36,85.23,85.32,7996.0,69.5834,69.5998,69.4938,69.5671,7996.0
2020-11-13 12:20:00,85.3,85.31,85.2,85.2,74585.0,69.5508,69.559,69.4693,69.4693,74585.0
2020-11-13 12:25:00,85.18,85.34,85.11,85.29,15976.0,69.453,69.5834,69.3959,69.5427,15976.0
2020-11-13 12:30:00,85.28,85.3,85.2,85.3,6917.0,69.5345,69.5508,69.4693,69.5508,6917.0
2020-11-13 12:35:00,85.3,85.34,85.2,85.29,24287.0,69.5508,69.5834,69.4693,69.5427,24287.0
2020-11-13 12:40:00,85.28,85.29,85.22,85.27,11266.0,69.5345,69.5427,69.4856,69.5264,11266.0
2020-11-13 12:45:00,85.22,85.22,85.17,85.17,8097.0,69.4856,69.4856,69.4448,69.4448,8097.0
2020-11-13 12:50:00,85.19,85.25,85.17,85.25,6910.0,69.4611,69.5101,69.4448,69.5101,6910.0
2020-11-13 12:55:00,85.26,85.28,85.22,85.28,8806.0,69.5182,69.5345,69.4856,69.5345,8806.0
2020-11-13 13:00:00,85.28,85.34,85.25,85.34,16912.0,69.5345,69.5834,69.5101,69.5834,16912.0
2020-11-13 13:05:00,85.34,85.4,85.32,85.4,10888.0,69.5834,69.6324,69.5671,69.6324,10888.0
2020-11-13 13:10:00,85.39,85.49,85.37,85.48,14114.0,69.6242,69.7058,69.6079,69.6976,14114.0
2020-11-13 13:15:00,85.48,85.51,85.42,85.44,42050.0,69.6976,69.7221,69.6487,69.665,42050.0
2020-11-13 13:20:00,85.41,85.42,85.3,85.37,15340.0,69.6405,69.6487,69.5508,69.6079,15340.0
2020-11-13 13:25:00,85.36,85.42,85.34,85.41,16214.0,69.5998,69.6487,69.5834,69.6405,16214.0
2020-11-13 13:30:00,85.41,85.41,85.3,85.3,11677.0,69.6405,69.6405,69.5508,69.5508,11677.0
2020-11-13 13:35:00,85.32,85.47,85.31,85.46,9837.0,69.5671,69.6894,69.559,69.6813,9837.0
2020-11-13 13:40:00,85.45,85.5,85.44,85.48,13827.0,69.6731,69.7139,69.665,69.6976,13827.0
2020-11-13 13:45:00,85.47,85.5,85.38,85.43,12849.0,69.6894,69.7139,69.6161,69.6568,12849.0
2020-11-13 13:50:00,85.41,85.46,85.37,85.44,10273.0,69.6405,69.6813,69.6079,69.665,10273.0
2020-11-13 13:55:00,85.44,85.44,85.32,85.33,16419.0,69.665,69.665,69.5671,69.5753,16419.0
2020-11-13 14:00:00,85.32,85.35,85.25,85.29,24009.0,69.5671,69.5916,69.5101,69.5427,24009.0
2020-11-13 14:05:00,85.3,85.35,85.26,85.34,10452.0,69.5508,69.5916,69.5182,69.5834,10452.0
2020-11-13 14:10:00,85.34,85.37,85.24,85.24,17140.0,69.5834,69.6079,69.5019,69.5019,17140.0
2020-11-13 14:15:00,85.24,85.32,85.24,85.29,23013.0,69.5019,69.5671,69.5019,69.5427,23013.0
2020-11-13 14:20:00,85.31,85.4,85.3,85.34,47653.0,69.559,69.6324,69.5508,69.5834,47653.0
2020-11-13 14:25:00,85.36,85.36,85.24,85.29,13116.0,69.5998,69.5998,69.5019,69.5427,13116.0
2020-11-13 14:30:00,85.28,85.31,85.22,85.25,12144.0,69.5345,69.559,69.4856,69.5101,12144.0
2020-11-13 14:35:00,85.26,85.29,85.18,85.2,15805.0,69.5182,69.5427,69.453,69.4693,15805.0
2020-11-13 14:40:00,85.19,85.22,85.06,85.07,17971.0,69.4611,69.4856,69.3551,69.3633,17971.0
2020-11-13 14:45:00,85.08,85.1,84.99,85.0,14278.0,69.3715,69.3878,69.2981,69.3062,14278.0
2020-11-13 14:50:00,85.01,85.03,84.94,85.01,9948.0,69.3144,69.3307,69.2573,69.3144,9948.0
2020-11-13 14:55:00,85.0,85.1,84.98,85.0,13008.0,69.3062,69.3878,69.2899,69.3062,13008.0
2020-11-13 15:00:00,85.02,85.03,84.95,84.95,14161.0,69.3225,69.3307,69.2655,69.2655,14161.0
2020-11-13 15:05:00,84.94,84.98,84.92,84.97,17845.0,69.2573,69.2899,69.241,69.2818,17845.0
2020-11-13 15:10:00,84.97,84.98,84.89,84.92,24315.0,69.2818,69.2899,69.2165,69.241,24315.0
2020-11-13 15:15:00,84.92,84.96,84.79,84.83,20163.0,69.241,69.2736,69.135,69.1676,20163.0
2020-11-13 15:20:00,84.82,84.82,84.72,84.76,46557.0,69.1595,69.1595,69.0779,69.1105,46557.0
2020-11-13 15:25:00,84.76,84.82,84.73,84.8,26365.0,69.1105,69.1595,69.0861,69.1431,26365.0
2020-11-13 15:30:00,84.79,84.96,84.77,84.94,30603.0,69.135,69.2736,69.1187,69.2573,30603.0
2020-11-13 15:35:00,84.95,85.07,84.94,85.07,27142.0,69.2655,69.3633,69.2573,69.3633,27142.0
2020-11-13 15:40:00,85.06,85.21,85.04,85.19,26348.0,69.3551,69.4774,69.3388,69.4611,26348.0
2020-11-13 15:45:00,85.2,85.23,85.17,85.19,33790.0,69.4693,69.4938,69.4448,69.4611,33790.0
2020-11-13 15:50:00,85.19,85.2,84.96,84.98,45346.0,69.4611,69.4693,69.2736,69.2899,45346.0
2020-11-13 15:55:00,84.97,85.16,84.93,84.95,146149.0,69.2818,69.4367,69.2491,69.2655,146149.0
2020-11-16 09:30:00,85.95,86.23,85.4,86.08,97234.0,70.0808,70.3091,69.6324,70.1868,97234.0
2020-11-16 09:35:00,86.08,86.12,85.87,86.05,45279.0,70.1868,70.2194,70.0156,70.1624,45279.0
2020-11-16 09:40:00,86.06,86.07,85.6,85.66,38660.0,70.1705,70.1787,69.7954,69.8444,38660.0
2020-11-16 09:45:00,85.68,85.97,85.63,85.86,56458.0,69.8607,70.0971,69.8199,70.0074,56458.0
2020-11-16 09:50:00,85.85,85.94,85.78,85.81,50083.0,69.9993,70.0727,69.9422,69.9667,50083.0
2020-11-16 09:55:00,85.8,86.07,85.8,86.06,27732.0,69.9585,70.1787,69.9585,70.1705,27732.0
2020-11-16 10:00:00,86.06,86.07,85.8,85.82,49742.0,70.1705,70.1787,69.9585,69.9748,49742.0
2020-11-16 10:05:00,85.82,85.83,85.4,85.51,44918.0,69.9748,69.983,69.6324,69.7221,44918.0
2020-11-16 10:10:00,85.49,85.53,85.37,85.37,16385.0,69.7058,69.7384,69.6079,69.6079,16385.0
2020-11-16 10:15:00,85.36,85.36,85.19,85.24,13967.0,69.5998,69.5998,69.4611,69.5019,13967.0
2020-11-16 10:20:00,85.26,85.28,85.1,85.2,22003.0,69.5182,69.5345,69.3878,69.4693,22003.0
2020-11-16 10:25:00,85.2,85.32,85.16,85.32,17218.0,69.4693,69.5671,69.4367,69.5671,17218.0
2020-11-16 10:30:00,85.33,85.55,85.28,85.52,14373.0,69.5753,69.7547,69.5345,69.7302,14373.0
2020-11-16 10:35:00,85.52,85.63,85.44,85.5,16813.0,69.7302,69.8199,69.665,69.7139,16813.0
2020-11-16 10:40:00,85.5,85.6,85.49,85.49,14454.0,69.7139,69.7954,69.7058,69.7058,14454.0
2020-11-16 10:45:00,85.49,85.5,85.37,85.49,15588.0,69.7058,69.7139,69.6079,69.7058,15588.0
2020-11-16 10:50:00,85.47,85.47,85.27,85.27,20698.0,69.6894,69.6894,69.5264,69.5264,20698.0
2020-11-16 10:55:00,85.26,85.32,85.24,85.27,20459.0,69.5182,69.5671,69.5019,69.5264,20459.0
2020-11-16 11:00:00,85.27,85.41,85.22,85.4,24711.0,69.5264,69.6405,69.4856,69.6324,24711.0
2020-11-16 11:05:00,85.4,85.59,85.39,85.57,82517.0,69.6324,69.7873,69.6242,69.771,82517.0
2020-11-16 11:10:00,85.57,85.58,85.5,85.58,16573.0,69.771,69.7791,69.7139,69.7791,16573.0
2020-11-16 11:15:00,85.58,85.61,85.51,85.56,23709.0,69.7791,69.8036,69.7221,69.7628,23709.0
2020-11-16 11:20:00,85.55,85.61,85.49,85.49,26216.0,69.7547,69.8036,69.7058,69.7058,26216.0
2020-11-16 11:25:00,85.5,85.54,85.4,85.5,23049.0,69.7139,69.7465,69.6324,69.7139,23049.0
2020-11-16 11:30:00,85.5,85.52,85.46,85.46,24258.0,69.7139,69.7302,69.6813,69.6813,24258.0
2020-11-16 11:35:00,85.46,85.6,85.46,85.54,21458.0,69.6813,69.7954,69.6813,69.7465,21458.0
2020-11-16 11:40:00,85.55,85.68,85.54,85.59,25901.0,69.7547,69.8607,69.7465,69.7873,25901.0
2020-11-16 11:45:00,85.59,85.62,85.55,85.59,15089.0,69.7873,69.8117,69.7547,69.7873,15089.0
2020-11-16 11:50:00,85.6,85.62,85.36,85.38,44873.0,69.7954,69.8117,69.5998,69.6161,44873.0
2020-11-16 11:55:00,85.4,85.49,85.39,85.46,61856.0,69.6324,69.7058,69.6242,69.6813,61856.0
2020-11-16 12:00:00,85.47,85.64,85.47,85.62,18066.0,69.6894,69.8281,69.6894,69.8117,18066.0
2020-11-16 12:05:00,85.6,85.6,85.46,85.5,14335.0,69.7954,69.7954,69.6813,69.7139,14335.0
2020-11-16 12:10:00,85.51,85.51,85.36,85.36,13981.0,69.7221,69.7221,69.5998,69.5998,13981.0
2020-11-16 12:15:00,85.37,85.44,85.36,85.4,14635.0,69.6079,69.665,69.5998,69.6324,14635.0
2020-11-16 12:20:00,85.39,85.42,85.28,85.37,15309.0,69.6242,69.6487,69.5345,69.6079,15309.0
2020-11-16 12:25:00,85.34,85.48,85.34,85.48,9627.0,69.5834,69.6976,69.5834,69.6976,9627.0
2020-11-16 12:30:00,85.51,85.65,85.5,85.64,9776.0,69.7221,69.8362,69.7139,69.8281,9776.0
2020-11-16 12:35:00,85.64,85.72,85.6,85.71,14839.0,69.8281,69.8933,69.7954,69.8851,14839.0
2020-11-16 12:40:00,85.72,85.86,85.64,85.85,18189.0,69.8933,70.0074,69.8281,69.9993,18189.0
2020-11-16 12:45:00,85.85,85.85,85.71,85.75,12147.0,69.9993,69.9993,69.8851,69.9177,12147.0
2020-11-16 12:50:00,85.75,85.77,85.68,85.7,20174.0,69.9177,69.9341,69.8607,69.877,20174.0
2020-11-16 12:55:00,85.71,85.87,85.67,85.82,17447.0,69.8851,70.0156,69.8525,69.9748,17447.0
2020-11-16 13:00:00,85.82,85.82,85.66,85.66,14419.0,69.9748,69.9748,69.8444,69.8444,14419.0
2020-11-16 13:05:00,85.66,85.66,85.51,85.55,17224.0,69.8444,69.8444,69.7221,69.7547,17224.0
2020-11-16 13:10:00,85.55,85.57,85.5,85.52,15291.0,69.7547,69.771,69.7139,69.7302,15291.0
2020-11-16 13:15:00,85.51,85.54,85.49,85.52,37601.0,69.7221,69.7465,69.7058,69.7302,37601.0
2020-11-16 13:20:00,85.51,85.55,85.44,85.52,30190.0,69.7221,69.7547,69.665,69.7302,30190.0
2020-11-16 13:25:00,85.52,85.53,85.43,85.45,44071.0,69.7302,69.7384,69.6568,69.6731,44071.0
2020-11-16 13:30:00,85.45,85.57,85.45,85.57,21580.0,69.6731,69.771,69.6731,69.771,21580.0
2020-11-16 13:35:00,85.56,85.57,85.5,85.51,21371.0,69.7628,69.771,69.7139,69.7221,21371.0
2020-11-16 13:40:00,85.51,85.6,85.39,85.58,42673.0,69.7221,69.7954,69.6242,69.7791,42673.0
2020-11-16 13:45:00,85.59,85.7,85.58,85.65,20988.0,69.7873,69.877,69.7791,69.8362,20988.0
2020-11-16 13:50:00,85.66,85.77,85.66,85.76,17114.0,69.8444,69.9341,69.8444,69.9259,17114.0
2020-11-16 13:55:00,85.76,85.78,85.71,85.74,21627.0,69.9259,69.9422,69.8851,69.9096,21627.0
2020-11-16 14:00:00,85.74,85.75,85.66,85.69,17599.0,69.9096,69.9177,69.8444,69.8688,17599.0
2020-11-16 14:05:00,85.7,85.71,85.63,85.65,16078.0,69.877,69.8851,69.8199,69.8362,16078.0
2020-11-16 14:10:00,85.65,85.69,85.62,85.65,15553.0,69.8362,69.8688,69.8117,69.8362,15553.0
2020-11-16 14:15:00,85.64,85.64,85.56,85.59,23728.0,69.8281,69.8281,69.7628,69.7873,23728.0
2020-11-16 14:20:00,85.58,85.59,85.51,85.57,13712.0,69.7791,69.7873,69.7221,69.771,13712.0
2020-11-16 14:25:00,85.57,85.65,85.56,85.65,23138.0,69.771,69.8362,69.7628,69.8362,23138.0
2020-11-16 14:30:00,85.65,85.71,85.64,85.7,20816.0,69.8362,69.8851,69.8281,69.877,20816.0
2020-11-16 14:35:00,85.69,85.75,85.68,85.7,32968.0,69.8688,69.9177,69.8607,69.877,32968.0
2020-11-16 14:40:00,85.7,85.75,85.67,85.73,19217.0,69.877,69.9177,69.8525,69.9014,19217.0
2020-11-16 14:45:00,85.73,85.73,85.64,85.64,22344.0,69.9014,69.9014,69.8281,69.8281,22344.0
2020-11-16 14:50:00,85.66,85.77,85.66,85.72,35540.0,69.8444,69.9341,69.8444,69.8933,35540.0
2020-11-16 14:55:00,85.73,85.75,85.66,85.67,21320.0,69.9014,69.9177,69.8444,69.8525,21320.0
2020-11-16 15:00:00,85.68,85.69,85.53,85.54,29921.0,69.8607,69.8688,69.7384,69.7465,29921.0
2020-11-16 15:05:00,85.54,85.63,85.53,85.63,19977.0,69.7465,69.8199,69.7384,69.8199,19977.0
2020-11-16 15:10:00,85.64,85.68,85.58,85.58,30359.0,69.8281,69.8607,69.7791,69.7791,30359.0
2020-11-16 15:15:00,85.59,85.62,85.56,85.57,24729.0,69.7873,69.8117,69.7628,69.771,24729.0
2020-11-16 15:20:00,85.56,85.65,85.56,85.6,27371.0,69.7628,69.8362,69.7628,69.7954,27371.0
2020-11-16 15:25:00,85.61,85.63,85.42,85.47,24538.0,69.8036,69.8199,69.6487,69.6894,24538.0
2020-11-16 15:30:00,85.47,85.49,85.4,85.48,32267.0,69.6894,69.7058,69.6324,69.6976,32267.0
2020-11-16 15:35:00,85.46,85.56,85.41,85.54,31434.0,69.6813,69.7628,69.6405,69.7465,31434.0
2020-11-16 15:40:00,85.54,85.68,85.52,85.63,49616.0,69.7465,69.8607,69.7302,69.8199,49616.0
2020-11-16 15:45:00,85.63,85.77,85.63,85.72,53949.0,69.8199,69.9341,69.8199,69.8933,53949.0
2020-11-16 15:50:00,85.71,85.77,85.65,85.71,81884.0,69.8851,69.9341,69.8362,69.8851,81884.0
2020-11-16 15:55:00,85.71,86.09,85.59,86.06,313488.0,69.8851,70.195,69.7873,70.1705,313488.0
2020-11-17 09:30:00,85.33,85.8,85.21,85.56,63737.0,69.5753,69.9585,69.4774,69.7628,63737.0
2020-11-17 09:35:00,85.56,85.88,85.55,85.68,29806.0,69.7628,70.0237,69.7547,69.8607,29806.0
2020-11-17 09:40:00,85.68,85.8,85.52,85.7,30932.0,69.8607,69.9585,69.7302,69.877,30932.0
2020-11-17 09:45:00,85.71,85.97,85.66,85.97,22579.0,69.8851,70.0971,69.8444,70.0971,22579.0
2020-11-17 09:50:00,85.96,86.05,85.71,85.76,23964.0,70.089,70.1624,69.8851,69.9259,23964.0
2020-11-17 09:55:00,85.76,86.12,85.69,86.11,123781.0,69.9259,70.2194,69.8688,70.2113,123781.0
2020-11-17 10:00:00,86.09,86.14,85.88,85.91,38282.0,70.195,70.2357,70.0237,70.0482,38282.0
2020-11-17 10:05:00,85.88,85.88,85.67,85.74,39816.0,70.0237,70.0237,69.8525,69.9096,39816.0
2020-11-17 10:10:00,85.72,85.78,85.64,85.65,25020.0,69.8933,69.9422,69.8281,69.8362,25020.0
2020-11-17 10:15:00,85.66,85.82,85.6,85.7,27676.0,69.8444,69.9748,69.7954,69.877,27676.0
2020-11-17 10:20:00,85.72,85.8,85.55,85.56,16075.0,69.8933,69.9585,69.7547,69.7628,16075.0
2020-11-17 10:25:00,85.57,85.65,85.56,85.64,13460.0,69.771,69.8362,69.7628,69.8281,13460.0
2020-11-17 10:30:00,85.63,85.71,85.57,85.66,18987.0,69.8199,69.8851,69.771,69.8444,18987.0
2020-11-17 10:35:00,85.66,85.67,85.59,85.65,15632.0,69.8444,69.8525,69.7873,69.8362,15632.0
2020-11-17 10:40:00,85.65,85.66,85.51,85.55,21370.0,69.8362,69.8444,69.7221,69.7547,21370.0
2020-11-17 10:45:00,85.56,85.61,85.53,85.59,20835.0,69.7628,69.8036,69.7384,69.7873,20835.0
2020-11-17 10:50:00,85.59,85.63,85.52,85.54,21389.0,69.7873,69.8199,69.7302,69.7465,21389.0
2020-11-17 10:55:00,85.55,85.57,85.47,85.5,26731.0,69.7547,69.771,69.6894,69.7139,26731.0
2020-11-17 11:00:00,85.5,85.68,85.5,85.61,24175.0,69.7139,69.8607,69.7139,69.8036,24175.0
2020-11-17 11:05:00,85.61,85.71,85.58,85.68,17099.0,69.8036,69.8851,69.7791,69.8607,17099.0
2020-11-17 11:10:00,85.7,85.79,85.66,85.77,12666.0,69.877,69.9504,69.8444,69.9341,12666.0
2020-11-17 11:15:00,85.76,85.77,85.63,85.66,18412.0,69.9259,69.9341,69.8199,69.8444,18412.0
2020-11-17 11:20:00,85.64,85.78,85.64,85.78,9614.0,69.8281,69.9422,69.8281,69.9422,9614.0
2020-11-17 11:25:00,85.78,85.93,85.76,85.85,21808.0,69.9422,70.0645,69.9259,69.9993,21808.0
2020-11-17 11:30:00,85.87,85.9,85.8,85.85,13243.0,70.0156,70.0401,69.9585,69.9993,13243.0
2020-11-17 11:35:00,85.86,85.86,85.75,85.78,14166.0,70.0074,70.0074,69.9177,69.9422,14166.0
2020-11-17 11:40:00,85.77,85.88,85.75,85.81,16251.0,69.9341,70.0237,69.9177,69.9667,16251.0
2020-11-17 11:45:00,85.81,85.86,85.72,85.78,17784.0,69.9667,70.0074,69.8933,69.9422,17784.0
2020-11-17 11:50:00,85.75,85.77,85.61,85.64,38381.0,69.9177,69.9341,69.8036,69.8281,38381.0
2020-11-17 11:55:00,85.63,85.68,85.61,85.64,30962.0,69.8199,69.8607,69.8036,69.8281,30962.0
2020-11-17 12:00:00,85.65,85.75,85.64,85.65,12012.0,69.8362,69.9177,69.8281,69.8362,12012.0
2020-11-17 12:05:00,85.64,85.67,85.61,85.63,14152.0,69.8281,69.8525,69.8036,69.8199,14152.0
2020-11-17 12:10:00,85.64,85.81,85.6,85.81,20108.0,69.8281,69.9667,69.7954,69.9667,20108.0
2020-11-17 12:15:00,85.85,85.85,85.71,85.75,9317.0,69.9993,69.9993,69.8851,69.9177,9317.0
2020-11-17 12:20:00,85.75,85.77,85.67,85.74,12202.0,69.9177,69.9341,69.8525,69.9096,12202.0
2020-11-17 12:25:00,85.74,85.79,85.71,85.75,12390.0,69.9096,69.9504,69.8851,69.9177,12390.0
2020-11-17 12:30:00,85.75,85.77,85.64,85.66,11690.0,69.9177,69.9341,69.8281,69.8444,11690.0
2020-11-17 12:35:00,85.67,85.76,85.66,85.72,13443.0,69.8525,69.9259,69.8444,69.8933,13443.0
2020-11-17 12:40:00,85.72,85.74,85.65,85.7,9600.0,69.8933,69.9096,69.8362,69.877,9600.0
2020-11-17 12:45:00,85.71,85.74,85.67,85.72,10914.0,69.8851,69.9096,69.8525,69.8933,10914.0
2020-11-17 12:50:00,85.7,85.83,85.7,85.74,42463.0,69.877,69.983,69.877,69.9096,42463.0
2020-11-17 12:55:00,85.75,85.75,85.58,85.58,37460.0,69.9177,69.9177,69.7791,69.7791,37460.0
2020-11-17 13:00:00,85.59,85.65,85.55,85.55,17715.0,69.7873,69.8362,69.7547,69.7547,17715.0
2020-11-17 13:05:00,85.55,85.6,85.51,85.52,25326.0,69.7547,69.7954,69.7221,69.7302,25326.0
2020-11-17 13:10:00,85.53,85.54,85.42,85.43,31074.0,69.7384,69.7465,69.6487,69.6568,31074.0
2020-11-17 13:15:00,85.43,85.49,85.4,85.41,22658.0,69.6568,69.7058,69.6324,69.6405,22658.0
2020-11-17 13:20:00,85.41,85.42,85.3,85.34,23343.0,69.6405,69.6487,69.5508,69.5834,23343.0
2020-11-17 13:25:00,85.32,85.35,85.29,85.32,16755.0,69.5671,69.5916,69.5427,69.5671,16755.0
2020-11-17 13:30:00,85.31,85.37,85.29,85.33,22578.0,69.559,69.6079,69.5427,69.5753,22578.0
2020-11-17 13:35:00,85.35,85.4,85.33,85.39,23106.0,69.5916,69.6324,69.5753,69.6242,23106.0
2020-11-17 13:40:00,85.37,85.42,85.36,85.4,13819.0,69.6079,69.6487,69.5998,69.6324,13819.0
2020-11-17 13:45:00,85.39,85.39,85.3,85.31,18133.0,69.6242,69.6242,69.5508,69.559,18133.0
2020-11-17 13:50:00,85.3,85.34,85.24,85.29,15381.0,69.5508,69.5834,69.5019,69.5427,15381.0
2020-11-17 13:55:00,85.28,85.33,85.24,85.3,12221.0,69.5345,69.5753,69.5019,69.5508,12221.0
2020-11-17 14:00:00,85.31,85.41,85.31,85.41,23580.0,69.559,69.6405,69.559,69.6405,23580.0
2020-11-17 14:05:00,85.41,85.41,85.32,85.33,23208.0,69.6405,69.6405,69.5671,69.5753,23208.0
2020-11-17 14:10:00,85.33,85.35,85.27,85.31,20690.0,69.5753,69.5916,69.5264,69.559,20690.0
2020-11-17 14:15:00,85.32,85.32,85.25,85.26,25391.0,69.5671,69.5671,69.5101,69.5182,25391.0
2020-11-17 14:20:00,85.26,85.28,85.13,85.15,27287.0,69.5182,69.5345,69.4122,69.4285,27287.0
2020-11-17 14:25:00,85.14,85.17,85.07,85.16,26916.0,69.4204,69.4448,69.3633,69.4367,26916.0
2020-11-17 14:30:00,85.16,85.21,85.03,85.1,41219.0,69.4367,69.4774,69.3307,69.3878,41219.0
2020-11-17 14:35:00,85.11,85.13,85.06,85.11,17067.0,69.3959,69.4122,69.3551,69.3959,17067.0
2020-11-17 14:40:00,85.1,85.11,85.01,85.04,29957.0,69.3878,69.3959,69.3144,69.3388,29957.0
2020-11-17 14:45:00,85.04,85.06,85.01,85.03,24405.0,69.3388,69.3551,69.3144,69.3307,24405.0
2020-11-17 14:50:00,85.03,85.04,84.97,85.03,25254.0,69.3307,69.3388,69.2818,69.3307,25254.0
2020-11-17 14:55:00,85.02,85.21,85.02,85.21,19040.0,69.3225,69.4774,69.3225,69.4774,19040.0
2020-11-17 15:00:00,85.2,85.29,85.15,85.28,27958.0,69.4693,69.5427,69.4285,69.5345,27958.0
2020-11-17 15:05:00,85.28,85.28,85.03,85.08,59763.0,69.5345,69.5345,69.3307,69.3715,59763.0
2020-11-17 15:10:00,85.08,85.08,84.96,85.02,34112.0,69.3715,69.3715,69.2736,69.3225,34112.0
2020-11-17 15:15:00,85.01,85.01,84.83,84.88,52695.0,69.3144,69.3144,69.1676,69.2084,52695.0
2020-11-17 15:20:00,84.89,84.9,84.71,84.72,46182.0,69.2165,69.2247,69.0698,69.0779,46182.0
2020-11-17 15:25:00,84.73,84.75,84.67,84.71,29438.0,69.0861,69.1024,69.0372,69.0698,29438.0
2020-11-17 15:30:00,84.7,84.75,84.6,84.6,34585.0,69.0616,69.1024,68.9801,68.9801,34585.0
2020-11-17 15:35:00,84.61,84.64,84.49,84.49,93232.0,68.9882,69.0127,68.8904,68.8904,93232.0
2020-11-17 15:40:00,84.49,84.5,84.41,84.48,52002.0,68.8904,68.8985,68.8252,68.8822,52002.0
2020-11-17 15:45:00,84.48,84.48,84.33,84.44,42000.0,68.8822,68.8822,68.7599,68.8496,42000.0
2020-11-17 15:50:00,84.41,84.43,84.21,84.3,86289.0,68.8252,68.8415,68.6621,68.7355,86289.0
2020-11-17 15:55:00,84.29,84.33,84.09,84.17,369453.0,68.7273,68.7599,68.5642,68.6295,369453.0
2020-11-18 09:30:00,84.48,84.5,83.75,84.02,78128.0,68.8822,68.8985,68.287,68.5072,78128.0
2020-11-18 09:35:00,84.04,84.13,83.72,84.07,43493.0,68.5235,68.5969,68.2626,68.5479,43493.0
2020-11-18 09:40:00,84.08,84.14,83.83,83.98,33093.0,68.5561,68.605,68.3522,68.4745,33093.0
2020-11-18 09:45:00,83.97,84.05,83.81,83.87,24913.0,68.4664,68.5316,68.3359,68.3849,24913.0
2020-11-18 09:50:00,83.87,83.9,83.71,83.78,24481.0,68.3849,68.4093,68.2544,68.3115,24481.0
2020-11-18 09:55:00,83.77,83.9,83.5,83.62,48988.0,68.3033,68.4093,68.0832,68.181,48988.0
2020-11-18 10:00:00,83.66,83.73,83.45,83.61,79683.0,68.2136,68.2707,68.0424,68.1729,79683.0
2020-11-18 10:05:00,83.63,83.86,83.54,83.54,36463.0,68.1892,68.3767,68.1158,68.1158,36463.0
2020-11-18 10:10:00,83.55,83.68,83.52,83.53,46478.0,68.1239,68.2299,68.0995,68.1076,46478.0
2020-11-18 10:15:00,83.5,83.78,83.43,83.76,15623.0,68.0832,68.3115,68.0261,68.2952,15623.0
2020-11-18 10:20:00,83.7,83.89,83.59,83.82,64091.0,68.2462,68.4012,68.1566,68.3441,64091.0
2020-11-18 10:25:00,83.84,84.03,83.76,84.03,16415.0,68.3604,68.5153,68.2952,68.5153,16415.0
2020-11-18 10:30:00,84.0,84.09,83.97,84.04,21100.0,68.4909,68.5642,68.4664,68.5235,21100.0
2020-11-18 10:35:00,84.04,84.11,83.92,84.1,22579.0,68.5235,68.5805,68.4256,68.5724,22579.0
2020-11-18 10:40:00,84.1,84.1,83.95,83.95,12740.0,68.5724,68.5724,68.4501,68.4501,12740.0
2020-11-18 10:45:00,83.95,83.96,83.78,83.84,21580.0,68.4501,68.4582,68.3115,68.3604,21580.0
2020-11-18 10:50:00,83.82,83.9,83.71,83.83,14741.0,68.3441,68.4093,68.2544,68.3522,14741.0
2020-11-18 10:55:00,83.84,83.86,83.66,83.67,16866.0,68.3604,68.3767,68.2136,68.2218,16866.0
2020-11-18 11:00:00,83.66,83.73,83.6,83.67,24127.0,68.2136,68.2707,68.1647,68.2218,24127.0
2020-11-18 11:05:00,83.67,83.77,83.66,83.73,26048.0,68.2218,68.3033,68.2136,68.2707,26048.0
2020-11-18 11:10:00,83.74,83.75,83.41,83.41,15187.0,68.2789,68.287,68.0098,68.0098,15187.0
2020-11-18 11:15:00,83.42,83.53,83.42,83.53,20428.0,68.0179,68.1076,68.0179,68.1076,20428.0
2020-11-18 11:20:00,83.53,83.53,83.36,83.39,28411.0,68.1076,68.1076,67.969,67.9935,28411.0
2020-11-18 11:25:00,83.39,83.42,83.31,83.4,40587.0,67.9935,68.0179,67.9283,68.0016,40587.0
2020-11-18 11:30:00,83.4,83.49,83.34,83.38,25795.0,68.0016,68.075,67.9527,67.9853,25795.0
2020-11-18 11:35:00,83.38,83.49,83.37,83.44,23005.0,67.9853,68.075,67.9772,68.0342,23005.0
2020-11-18 11:40:00,83.44,83.45,83.21,83.21,13867.0,68.0342,68.0424,67.8467,67.8467,13867.0
2020-11-18 11:45:00,83.24,83.24,83.11,83.13,39322.0,67.8712,67.8712,67.7652,67.7815,39322.0
2020-11-18 11:50:00,83.13,83.15,83.02,83.07,22198.0,67.7815,67.7978,67.6918,67.7326,22198.0
2020-11-18 11:55:00,83.11,83.22,83.08,83.22,31655.0,67.7652,67.8549,67.7407,67.8549,31655.0
2020-11-18 12:00:00,83.22,83.23,83.04,83.05,16244.0,67.8549,67.863,67.7081,67.7163,16244.0
2020-11-18 12:05:00,83.06,83.1,82.97,83.1,22882.0,67.7244,67.757,67.651,67.757,22882.0
2020-11-18 12:10:00,83.08,83.08,82.93,82.93,15315.0,67.7407,67.7407,67.6184,67.6184,15315.0
2020-11-18 12:15:00,82.95,82.97,82.91,82.94,12014.0,67.6347,67.651,67.6021,67.6266,12014.0
2020-11-18 12:20:00,82.94,82.94,82.84,82.84,14479.0,67.6266,67.6266,67.545,67.545,14479.0
2020-11-18 12:25:00,82.84,82.88,82.79,82.84,11718.0,67.545,67.5776,67.5043,67.545,11718.0
2020-11-18 12:30:00,82.85,82.88,82.79,82.84,22951.0,67.5532,67.5776,67.5043,67.545,22951.0
2020-11-18 12:35:00,82.84,82.89,82.81,82.86,20316.0,67.545,67.5858,67.5206,67.5613,20316.0
2020-11-18 12:40:00,82.85,82.92,82.83,82.92,36235.0,67.5532,67.6103,67.5369,67.6103,36235.0
2020-11-18 12:45:00,82.91,82.96,82.88,82.92,17099.0,67.6021,67.6429,67.5776,67.6103,17099.0
2020-11-18 12:50:00,82.91,82.93,82.88,82.91,12284.0,67.6021,67.6184,67.5776,67.6021,12284.0
2020-11-18 12:55:00,82.9,82.9,82.82,82.82,10462.0,67.594,67.594,67.5287,67.5287,10462.0
2020-11-18 13:00:00,82.81,82.83,82.78,82.79,11486.0,67.5206,67.5369,67.4961,67.5043,11486.0
2020-11-18 13:05:00,82.79,82.85,82.78,82.83,12394.0,67.5043,67.5532,67.4961,67.5369,12394.0
2020-11-18 13:10:00,82.82,82.91,82.79,82.89,16482.0,67.5287,67.6021,67.5043,67.5858,16482.0
2020-11-18 13:15:00,82.89,82.89,82.74,82.77,15386.0,67.5858,67.5858,67.4635,67.488,15386.0
2020-11-18 13:20:00,82.78,82.88,82.75,82.86,14923.0,67.4961,67.5776,67.4716,67.5613,14923.0
2020-11-18 13:25:00,82.86,82.93,82.8,82.88,16802.0,67.5613,67.6184,67.5124,67.5776,16802.0
2020-11-18 13:30:00,82.87,82.95,82.86,82.95,19224.0,67.5695,67.6347,67.5613,67.6347,19224.0
2020-11-18 13:35:00,82.94,82.98,82.9,82.91,34941.0,67.6266,67.6592,67.594,67.6021,34941.0
2020-11-18 13:40:00,82.9,82.9,82.68,82.7,27963.0,67.594,67.594,67.4146,67.4309,27963.0
2020-11-18 13:45:00,82.71,82.71,82.55,82.56,26939.0,67.439,67.439,67.3086,67.3167,26939.0
2020-11-18 13:50:00,82.57,82.69,82.55,82.62,20114.0,67.3249,67.4227,67.3086,67.3656,20114.0
2020-11-18 13:55:00,82.63,82.63,82.55,82.6,18657.0,67.3738,67.3738,67.3086,67.3493,18657.0
2020-11-18 14:00:00,82.58,82.6,82.41,82.41,53210.0,67.333,67.3493,67.1944,67.1944,53210.0
2020-11-18 14:05:00,82.44,82.46,82.28,82.32,53341.0,67.2189,67.2352,67.0884,67.121,53341.0
2020-11-18 14:10:00,82.32,82.34,82.21,82.22,21453.0,67.121,67.1373,67.0313,67.0395,21453.0
2020-11-18 14:15:00,82.22,82.25,82.1,82.11,26831.0,67.0395,67.064,66.9417,66.9498,26831.0
2020-11-18 14:20:00,82.11,82.21,82.07,82.1,22857.0,66.9498,67.0313,66.9172,66.9417,22857.0
2020-11-18 14:25:00,82.11,82.14,82.0,82.04,65488.0,66.9498,66.9743,66.8601,66.8927,65488.0
2020-11-18 14:30:00,82.04,82.22,81.99,82.17,43921.0,66.8927,67.0395,66.852,66.9987,43921.0
2020-11-18 14:35:00,82.17,82.2,82.08,82.12,49980.0,66.9987,67.0232,66.9253,66.958,49980.0
2020-11-18 14:40:00,82.12,82.17,82.08,82.1,22723.0,66.958,66.9987,66.9253,66.9417,22723.0
2020-11-18 14:45:00,82.1,82.1,81.97,81.98,34663.0,66.9417,66.9417,66.8357,66.8438,34663.0
2020-11-18 14:50:00,81.98,82.11,81.96,82.07,33618.0,66.8438,66.9498,66.8275,66.9172,33618.0
2020-11-18 14:55:00,82.07,82.09,81.97,82.01,34690.0,66.9172,66.9335,66.8357,66.8683,34690.0
2020-11-18 15:00:00,82.01,82.02,81.85,81.86,51376.0,66.8683,66.8764,66.7378,66.746,51376.0
2020-11-18 15:05:00,81.86,82.06,81.83,81.91,132841.0,66.746,66.909,66.7215,66.7867,132841.0
2020-11-18 15:10:00,81.92,82.01,81.92,81.93,48854.0,66.7949,66.8683,66.7949,66.803,48854.0
2020-11-18 15:15:00,81.94,81.94,81.82,81.87,33847.0,66.8112,66.8112,66.7134,66.7541,33847.0
2020-11-18 15:20:00,81.87,81.87,81.79,81.79,63836.0,66.7541,66.7541,66.6889,66.6889,63836.0
2020-11-18 15:25:00,81.79,81.81,81.53,81.54,47017.0,66.6889,66.7052,66.4769,66.4851,47017.0
2020-11-18 15:30:00,81.54,81.71,81.49,81.71,84392.0,66.4851,66.6237,66.4443,66.6237,84392.0
2020-11-18 15:35:00,81.73,81.76,81.57,81.61,123789.0,66.64,66.6644,66.5095,66.5421,123789.0
2020-11-18 15:40:00,81.61,81.78,81.6,81.77,137199.0,66.5421,66.6807,66.534,66.6726,137199.0
2020-11-18 15:45:00,81.76,81.88,81.56,81.57,118438.0,66.6644,66.7623,66.5014,66.5095,118438.0
2020-11-18 15:50:00,81.57,81.59,81.22,81.25,199802.0,66.5095,66.5258,66.2241,66.2486,199802.0
2020-11-18 15:55:00,81.25,81.26,81.02,81.21,527857.0,66.2486,66.2567,66.0611,66.216,527857.0
2020-11-19 09:30:00,80.9,81.0,80.32,80.38,130984.0,65.9632,66.0448,65.4903,65.5392,130984.0
2020-11-19 09:35:00,80.36,80.68,80.26,80.45,97530.0,65.5229,65.7838,65.4414,65.5963,97530.0
2020-11-19 09:40:00,80.46,80.66,80.29,80.33,88852.0,65.6045,65.7675,65.4658,65.4985,88852.0
2020-11-19 09:45:00,80.27,80.73,80.27,80.59,31770.0,65.4495,65.8246,65.4495,65.7105,31770.0
2020-11-19 09:50:00,80.6,80.61,80.2,80.22,52497.0,65.7186,65.7268,65.3925,65.4088,52497.0
2020-11-19 09:55:00,80.22,80.25,79.88,79.92,200863.0,65.4088,65.4332,65.1315,65.1642,200863.0
2020-11-19 10:00:00,79.84,79.97,79.8,79.84,92414.0,65.0989,65.2049,65.0663,65.0989,92414.0
2020-11-19 10:05:00,79.82,80.04,79.82,80.01,87597.0,65.0826,65.262,65.0826,65.2375,87597.0
2020-11-19 10:10:00,80.04,80.05,79.64,79.74,32465.0,65.262,65.2702,64.9359,65.0174,32465.0
2020-11-19 10:15:00,79.75,79.94,79.62,79.66,27185.0,65.0255,65.1805,64.9195,64.9522,27185.0
2020-11-19 10:20:00,79.65,79.82,79.63,79.71,36043.0,64.944,65.0826,64.9277,64.9929,36043.0
2020-11-19 10:25:00,79.69,79.76,79.57,79.61,90494.0,64.9766,65.0337,64.8788,64.9114,90494.0
2020-11-19 10:30:00,79.6,79.77,79.54,79.75,45459.0,64.9032,65.0419,64.8543,65.0255,45459.0
2020-11-19 10:35:00,79.76,79.88,79.65,79.83,83281.0,65.0337,65.1315,64.944,65.0908,83281.0
2020-11-19 10:40:00,79.84,79.95,79.8,79.94,80042.0,65.0989,65.1886,65.0663,65.1805,80042.0
2020-11-19 10:45:00,79.94,80.11,79.87,80.11,148520.0,65.1805,65.3191,65.1234,65.3191,148520.0
2020-11-19 10:50:00,80.09,80.1,79.8,79.86,76950.0,65.3028,65.3109,65.0663,65.1152,76950.0
2020-11-19 10:55:00,79.85,79.85,79.62,79.66,26051.0,65.1071,65.1071,64.9195,64.9522,26051.0
2020-11-19 11:00:00,79.64,79.87,79.63,79.79,27259.0,64.9359,65.1234,64.9277,65.0582,27259.0
2020-11-19 11:05:00,79.79,80.03,79.77,79.94,23143.0,65.0582,65.2538,65.0419,65.1805,23143.0
2020-11-19 11:10:00,79.93,80.09,79.88,80.05,28558.0,65.1723,65.3028,65.1315,65.2702,28558.0
2020-11-19 11:15:00,80.06,80.08,80.0,80.06,20344.0,65.2783,65.2946,65.2294,65.2783,20344.0
2020-11-19 11:20:00,80.05,80.05,79.85,79.86,24158.0,65.2702,65.2702,65.1071,65.1152,24158.0
2020-11-19 11:25:00,79.83,79.98,79.82,79.84,46488.0,65.0908,65.2131,65.0826,65.0989,46488.0
2020-11-19 11:30:00,79.8,79.89,79.66,79.76,84111.0,65.0663,65.1397,64.9522,65.0337,84111.0
2020-11-19 11:35:00,79.76,79.84,79.68,79.73,16019.0,65.0337,65.0989,64.9685,65.0092,16019.0
2020-11-19 11:40:00,79.71,79.74,79.6,79.61,24082.0,64.9929,65.0174,64.9032,64.9114,24082.0
2020-11-19 11:45:00,79.59,79.81,79.57,79.81,66350.0,64.8951,65.0745,64.8788,65.0745,66350.0
2020-11-19 11:50:00,79.84,79.84,79.75,79.75,28087.0,65.0989,65.0989,65.0255,65.0255,28087.0
2020-11-19 11:55:00,79.73,79.89,79.69,79.87,50456.0,65.0092,65.1397,64.9766,65.1234,50456.0
2020-11-19 12:00:00,79.88,79.98,79.87,79.94,37947.0,65.1315,65.2131,65.1234,65.1805,37947.0
2020-11-19 12:05:00,79.94,79.94,79.85,79.85,32185.0,65.1805,65.1805,65.1071,65.1071,32185.0
2020-11-19 12:10:00,79.85,79.88,79.8,79.81,26143.0,65.1071,65.1315,65.0663,65.0745,26143.0
2020-11-19 12:15:00,79.82,79.83,79.72,79.73,18738.0,65.0826,65.0908,65.0011,65.0092,18738.0
2020-11-19 12:20:00,79.73,79.78,79.68,79.78,31413.0,65.0092,65.05,64.9685,65.05,31413.0
2020-11-19 12:25:00,79.77,79.95,79.77,79.95,35360.0,65.0419,65.1886,65.0419,65.1886,35360.0
2020-11-19 12:30:00,79.95,79.96,79.79,79.8,69516.0,65.1886,65.1968,65.0582,65.0663,69516.0
2020-11-19 12:35:00,79.8,79.87,79.78,79.84,30981.0,65.0663,65.1234,65.05,65.0989,30981.0
2020-11-19 12:40:00,79.84,79.84,79.69,79.71,19570.0,65.0989,65.0989,64.9766,64.9929,19570.0
2020-11-19 12:45:00,79.71,79.77,79.7,79.73,21526.0,64.9929,65.0419,64.9848,65.0092,21526.0
2020-11-19 12:50:00,79.72,79.72,79.5,79.5,37347.0,65.0011,65.0011,64.8217,64.8217,37347.0
2020-11-19 12:55:00,79.5,79.54,79.47,79.52,29551.0,64.8217,64.8543,64.7972,64.838,29551.0
2020-11-19 13:00:00,79.52,79.69,79.48,79.61,22939.0,64.838,64.9766,64.8054,64.9114,22939.0
2020-11-19 13:05:00,79.61,79.63,79.5,79.52,20371.0,64.9114,64.9277,64.8217,64.838,20371.0
2020-11-19 13:10:00,79.53,79.57,79.5,79.51,17417.0,64.8462,64.8788,64.8217,64.8299,17417.0
2020-11-19 13:15:00,79.5,79.54,79.47,79.54,31166.0,64.8217,64.8543,64.7972,64.8543,31166.0
2020-11-19 13:20:00,79.53,79.66,79.49,79.61,76427.0,64.8462,64.9522,64.8135,64.9114,76427.0
2020-11-19 13:25:00,79.6,79.64,79.51,79.54,36044.0,64.9032,64.9359,64.8299,64.8543,36044.0
2020-11-19 13:30:00,79.55,79.57,79.51,79.52,19358.0,64.8625,64.8788,64.8299,64.838,19358.0
2020-11-19 13:35:00,79.51,79.61,79.51,79.57,21175.0,64.8299,64.9114,64.8299,64.8788,21175.0
2020-11-19 13:40:00,79.58,79.58,79.48,79.52,17977.0,64.8869,64.8869,64.8054,64.838,17977.0
2020-11-19 13:45:00,79.52,79.59,79.48,79.57,24750.0,64.838,64.8951,64.8054,64.8788,24750.0
2020-11-19 13:50:00,79.57,79.71,79.55,79.69,25359.0,64.8788,64.9929,64.8625,64.9766,25359.0
2020-11-19 13:55:00,79.7,79.72,79.56,79.59,24454.0,64.9848,65.0011,64.8706,64.8951,24454.0
2020-11-19 14:00:00,79.59,79.59,79.49,79.54,18484.0,64.8951,64.8951,64.8135,64.8543,18484.0
2020-11-19 14:05:00,79.54,79.59,79.52,79.58,23483.0,64.8543,64.8951,64.838,64.8869,23483.0
2020-11-19 14:10:00,79.61,79.76,79.61,79.75,24690.0,64.9114,65.0337,64.9114,65.0255,24690.0
2020-11-19 14:15:00,79.76,79.76,79.58,79.61,40016.0,65.0337,65.0337,64.8869,64.9114,40016.0
2020-11-19 14:20:00,79.61,79.69,79.6,79.64,27310.0,64.9114,64.9766,64.9032,64.9359,27310.0
2020-11-19 14:25:00,79.63,79.65,79.55,79.6,30821.0,64.9277,64.944,64.8625,64.9032,30821.0
2020-11-19 14:30:00,79.58,79.73,79.58,79.73,20244.0,64.8869,65.0092,64.8869,65.0092,20244.0
2020-11-19 14:35:00,79.74,79.74,79.57,79.57,48898.0,65.0174,65.0174,64.8788,64.8788,48898.0
2020-11-19 14:40:00,79.57,79.69,79.51,79.58,78553.0,64.8788,64.9766,64.8299,64.8869,78553.0
2020-11-19 14:45:00,79.58,79.63,79.55,79.55,59821.0,64.8869,64.9277,64.8625,64.8625,59821.0
2020-11-19 14:50:00,79.56,79.58,79.48,79.48,66441.0,64.8706,64.8869,64.8054,64.8054,66441.0
2020-11-19 14:55:00,79.48,79.57,79.47,79.56,45859.0,64.8054,64.8788,64.7972,64.8706,45859.0
2020-11-19 15:00:00,79.57,79.72,79.57,79.63,51274.0,64.8788,65.0011,64.8788,64.9277,51274.0
2020-11-19 15:05:00,79.63,79.63,79.52,79.56,24414.0,64.9277,64.9277,64.838,64.8706,24414.0
2020-11-19 15:10:00,79.59,79.7,79.54,79.69,31659.0,64.8951,64.9848,64.8543,64.9766,31659.0
2020-11-19 15:15:00,79.7,79.8,79.64,79.78,36811.0,64.9848,65.0663,64.9359,65.05,36811.0
2020-11-19 15:20:00,79.79,79.97,79.79,79.94,48015.0,65.0582,65.2049,65.0582,65.1805,48015.0
2020-11-19 15:25:00,79.94,79.94,79.79,79.84,127981.0,65.1805,65.1805,65.0582,65.0989,127981.0
2020-11-19 15:30:00,79.84,80.08,79.83,79.99,69195.0,65.0989,65.2946,65.0908,65.2212,69195.0
2020-11-19 15:35:00,79.98,80.1,79.93,80.0,62181.0,65.2131,65.3109,65.1723,65.2294,62181.0
2020-11-19 15:40:00,80.01,80.13,79.99,80.11,69437.0,65.2375,65.3354,65.2212,65.3191,69437.0
2020-11-19 15:45:00,80.1,80.11,79.81,79.84,75181.0,65.3109,65.3191,65.0745,65.0989,75181.0
2020-11-19 15:50:00,79.83,79.98,79.83,79.94,133905.0,65.0908,65.2131,65.0908,65.1805,133905.0
2020-11-19 15:55:00,79.94,79.94,79.69,79.76,375696.0,65.1805,65.1805,64.9766,65.0337,375696.0
2020-11-20 09:30:00,79.69,80.14,79.69,79.86,147255.0,64.9766,65.3435,64.9766,65.1152,147255.0
2020-11-20 09:35:00,79.9,80.55,79.85,80.47,31265.0,65.1478,65.6778,65.1071,65.6126,31265.0
2020-11-20 09:40:00,80.44,80.45,80.08,80.16,36772.0,65.5881,65.5963,65.2946,65.3598,36772.0
2020-11-20 09:45:00,80.17,80.17,79.72,79.72,33358.0,65.368,65.368,65.0011,65.0011,33358.0
2020-11-20 09:50:00,79.75,79.83,79.61,79.68,37199.0,65.0255,65.0908,64.9114,64.9685,37199.0
2020-11-20 09:55:00,79.67,79.71,79.48,79.55,47103.0,64.9603,64.9929,64.8054,64.8625,47103.0
2020-11-20 10:00:00,79.56,79.62,79.4,79.47,45930.0,64.8706,64.9195,64.7402,64.7972,45930.0
2020-11-20 10:05:00,79.43,79.43,79.28,79.29,30372.0,64.7646,64.7646,64.6423,64.6505,30372.0
2020-11-20 10:10:00,79.28,79.31,79.02,79.05,45139.0,64.6423,64.6668,64.4303,64.4548,45139.0
2020-11-20 10:15:00,79.02,79.04,78.85,78.89,78510.0,64.4303,64.4466,64.2917,64.3243,78510.0
2020-11-20 10:20:00,78.88,79.17,78.87,79.14,36723.0,64.3162,64.5526,64.308,64.5282,36723.0
2020-11-20 10:25:00,79.13,79.18,79.01,79.13,31753.0,64.52,64.5608,64.4222,64.52,31753.0
2020-11-20 10:30:00,79.14,79.17,78.96,79.06,31666.0,64.5282,64.5526,64.3814,64.4629,31666.0
2020-11-20 10:35:00,79.05,79.23,78.98,79.08,34459.0,64.4548,64.6016,64.3977,64.4792,34459.0
2020-11-20 10:40:00,79.08,79.14,78.94,78.97,41830.0,64.4792,64.5282,64.3651,64.3896,41830.0
2020-11-20 10:45:00,78.96,79.0,78.88,78.94,35862.0,64.3814,64.414,64.3162,64.3651,35862.0
2020-11-20 10:50:00,78.94,79.15,78.92,79.1,28042.0,64.3651,64.5363,64.3488,64.4956,28042.0
2020-11-20 10:55:00,79.08,79.32,79.03,79.22,47661.0,64.4792,64.6749,64.4385,64.5934,47661.0
2020-11-20 11:00:00,79.23,79.48,79.21,79.48,53349.0,64.6016,64.8054,64.5852,64.8054,53349.0
2020-11-20 11:05:00,79.47,79.56,79.41,79.53,68690.0,64.7972,64.8706,64.7483,64.8462,68690.0
2020-11-20 11:10:00,79.53,79.59,79.45,79.54,28682.0,64.8462,64.8951,64.7809,64.8543,28682.0
2020-11-20 11:15:00,79.51,79.57,79.44,79.56,39162.0,64.8299,64.8788,64.7728,64.8706,39162.0
2020-11-20 11:20:00,79.56,79.64,79.52,79.56,39241.0,64.8706,64.9359,64.838,64.8706,39241.0
2020-11-20 11:25:00,79.55,79.63,79.51,79.59,69925.0,64.8625,64.9277,64.8299,64.8951,69925.0
2020-11-20 11:30:00,79.59,79.7,79.52,79.69,58919.0,64.8951,64.9848,64.838,64.9766,58919.0
2020-11-20 11:35:00,79.7,79.72,79.59,79.6,24629.0,64.9848,65.0011,64.8951,64.9032,24629.0
2020-11-20 11:40:00,79.6,79.65,79.54,79.55,16494.0,64.9032,64.944,64.8543,64.8625,16494.0
2020-11-20 11:45:00,79.55,79.61,79.4,79.4,22270.0,64.8625,64.9114,64.7402,64.7402,22270.0
2020-11-20 11:50:00,79.4,79.48,79.36,79.47,20059.0,64.7402,64.8054,64.7076,64.7972,20059.0
2020-11-20 11:55:00,79.48,79.48,79.33,79.41,23669.0,64.8054,64.8054,64.6831,64.7483,23669.0
2020-11-20 12:00:00,79.42,79.54,79.37,79.54,14032.0,64.7565,64.8543,64.7157,64.8543,14032.0
2020-11-20 12:05:00,79.51,79.51,79.37,79.41,31801.0,64.8299,64.8299,64.7157,64.7483,31801.0
2020-11-20 12:10:00,79.4,79.44,79.32,79.41,19635.0,64.7402,64.7728,64.6749,64.7483,19635.0
2020-11-20 12:15:00,79.4,79.43,79.33,79.34,15469.0,64.7402,64.7646,64.6831,64.6912,15469.0
2020-11-20 12:20:00,79.35,79.37,79.29,79.29,13631.0,64.6994,64.7157,64.6505,64.6505,13631.0
2020-11-20 12:25:00,79.28,79.39,79.28,79.34,19986.0,64.6423,64.732,64.6423,64.6912,19986.0
2020-11-20 12:30:00,79.38,79.46,79.35,79.37,24382.0,64.7239,64.7891,64.6994,64.7157,24382.0
2020-11-20 12:35:00,79.37,79.38,79.24,79.24,42980.0,64.7157,64.7239,64.6097,64.6097,42980.0
2020-11-20 12:40:00,79.25,79.36,79.25,79.36,12881.0,64.6179,64.7076,64.6179,64.7076,12881.0
2020-11-20 12:45:00,79.35,79.35,79.28,79.29,11525.0,64.6994,64.6994,64.6423,64.6505,11525.0
2020-11-20 12:50:00,79.3,79.36,79.26,79.36,13195.0,64.6586,64.7076,64.626,64.7076,13195.0
2020-11-20 12:55:00,79.35,79.37,79.3,79.35,24299.0,64.6994,64.7157,64.6586,64.6994,24299.0
2020-11-20 13:00:00,79.35,79.39,79.29,79.29,9690.0,64.6994,64.732,64.6505,64.6505,9690.0
2020-11-20 13:05:00,79.29,79.42,79.29,79.41,17949.0,64.6505,64.7565,64.6505,64.7483,17949.0
2020-11-20 13:10:00,79.42,79.43,79.32,79.35,15155.0,64.7565,64.7646,64.6749,64.6994,15155.0
2020-11-20 13:15:00,79.35,79.39,79.34,79.38,13091.0,64.6994,64.732,64.6912,64.7239,13091.0
2020-11-20 13:20:00,79.38,79.57,79.35,79.51,15457.0,64.7239,64.8788,64.6994,64.8299,15457.0
2020-11-20 13:25:00,79.5,79.6,79.49,79.56,15690.0,64.8217,64.9032,64.8135,64.8706,15690.0
2020-11-20 13:30:00,79.55,79.55,79.48,79.49,9045.0,64.8625,64.8625,64.8054,64.8135,9045.0
2020-11-20 13:35:00,79.51,79.6,79.49,79.58,32441.0,64.8299,64.9032,64.8135,64.8869,32441.0
2020-11-20 13:40:00,79.59,79.59,79.48,79.5,13463.0,64.8951,64.8951,64.8054,64.8217,13463.0
2020-11-20 13:45:00,79.51,79.52,79.46,79.48,11079.0,64.8299,64.838,64.7891,64.8054,11079.0
2020-11-20 13:50:00,79.5,79.52,79.45,79.45,11618.0,64.8217,64.838,64.7809,64.7809,11618.0
2020-11-20 13:55:00,79.45,79.46,79.3,79.33,20345.0,64.7809,64.7891,64.6586,64.6831,20345.0
2020-11-20 14:00:00,79.33,79.33,79.24,79.25,23395.0,64.6831,64.6831,64.6097,64.6179,23395.0
2020-11-20 14:05:00,79.24,79.27,79.16,79.19,22929.0,64.6097,64.6342,64.5445,64.5689,22929.0
2020-11-20 14:10:00,79.21,79.29,79.2,79.22,15700.0,64.5852,64.6505,64.5771,64.5934,15700.0
2020-11-20 14:15:00,79.23,79.25,79.12,79.16,25704.0,64.6016,64.6179,64.5119,64.5445,25704.0
2020-11-20 14:20:00,79.17,79.22,79.12,79.2,19645.0,64.5526,64.5934,64.5119,64.5771,19645.0
2020-11-20 14:25:00,79.2,79.2,79.08,79.12,29571.0,64.5771,64.5771,64.4792,64.5119,29571.0
2020-11-20 14:30:00,79.11,79.15,79.06,79.13,26624.0,64.5037,64.5363,64.4629,64.52,26624.0
2020-11-20 14:35:00,79.14,79.2,79.08,79.09,22731.0,64.5282,64.5771,64.4792,64.4874,22731.0
2020-11-20 14:40:00,79.09,79.1,79.02,79.05,34735.0,64.4874,64.4956,64.4303,64.4548,34735.0
2020-11-20 14:45:00,79.05,79.06,78.98,79.05,28504.0,64.4548,64.4629,64.3977,64.4548,28504.0
2020-11-20 14:50:00,79.04,79.06,78.98,78.99,34077.0,64.4466,64.4629,64.3977,64.4059,34077.0
2020-11-20 14:55:00,79.0,79.02,78.95,78.96,38393.0,64.414,64.4303,64.3732,64.3814,38393.0
2020-11-20 15:00:00,78.97,79.04,78.82,78.83,65803.0,64.3896,64.4466,64.2673,64.2754,65803.0
2020-11-20 15:05:00,78.82,78.87,78.75,78.76,31393.0,64.2673,64.308,64.2102,64.2183,31393.0
2020-11-20 15:10:00,78.75,78.82,78.67,78.7,42611.0,64.2102,64.2673,64.1449,64.1694,42611.0
2020-11-20 15:15:00,78.68,78.7,78.57,78.59,40383.0,64.1531,64.1694,64.0634,64.0797,40383.0
2020-11-20 15:20:00,78.59,78.71,78.57,78.71,48571.0,64.0797,64.1776,64.0634,64.1776,48571.0
2020-11-20 15:25:00,78.71,78.85,78.7,78.77,42568.0,64.1776,64.2917,64.1694,64.2265,42568.0
2020-11-20 15:30:00,78.77,78.81,78.67,78.76,58654.0,64.2265,64.2591,64.1449,64.2183,58654.0
2020-11-20 15:35:00,78.75,79.03,78.75,78.97,73919.0,64.2102,64.4385,64.2102,64.3896,73919.0
2020-11-20 15:40:00,78.97,79.06,78.94,78.98,76709.0,64.3896,64.4629,64.3651,64.3977,76709.0
2020-11-20 15:45:00,78.99,79.12,78.97,78.98,94775.0,64.4059,64.5119,64.3896,64.3977,94775.0
2020-11-20 15:50:00,78.98,78.99,78.58,78.58,188375.0,64.3977,64.4059,64.0716,64.0716,188375.0
2020-11-20 15:55:00,78.57,78.79,78.55,78.65,332240.0,64.0634,64.2428,64.0471,64.1286,332240.0
2020-11-23 09:30:00,78.87,78.93,78.34,78.48,106840.0,64.308,64.3569,63.8759,63.99,106840.0
2020-11-23 09:35:00,78.48,78.93,78.47,78.85,54833.0,63.99,64.3569,63.9819,64.2917,54833.0
2020-11-23 09:40:00,78.85,78.91,78.74,78.74,39697.0,64.2917,64.3406,64.202,64.202,39697.0
2020-11-23 09:45:00,78.75,78.92,78.74,78.89,31912.0,64.2102,64.3488,64.202,64.3243,31912.0
2020-11-23 09:50:00,78.88,78.92,78.8,78.89,34476.0,64.3162,64.3488,64.2509,64.3243,34476.0
2020-11-23 09:55:00,78.89,78.97,78.83,78.94,32674.0,64.3243,64.3896,64.2754,64.3651,32674.0
2020-11-23 10:00:00,78.95,79.09,78.88,78.98,58154.0,64.3732,64.4874,64.3162,64.3977,58154.0
2020-11-23 10:05:00,78.98,78.98,78.89,78.93,33020.0,64.3977,64.3977,64.3243,64.3569,33020.0
2020-11-23 10:10:00,78.92,79.04,78.89,79.04,48254.0,64.3488,64.4466,64.3243,64.4466,48254.0
2020-11-23 10:15:00,79.06,79.16,79.02,79.15,38377.0,64.4629,64.5445,64.4303,64.5363,38377.0
2020-11-23 10:20:00,79.14,79.23,79.02,79.02,59600.0,64.5282,64.6016,64.4303,64.4303,59600.0
2020-11-23 10:25:00,79.02,79.02,78.77,78.79,32314.0,64.4303,64.4303,64.2265,64.2428,32314.0
2020-11-23 10:30:00,78.79,78.8,78.66,78.71,38147.0,64.2428,64.2509,64.1368,64.1776,38147.0
2020-11-23 10:35:00,78.7,78.83,78.67,78.82,33692.0,64.1694,64.2754,64.1449,64.2673,33692.0
2020-11-23 10:40:00,78.85,78.93,78.79,78.84,36346.0,64.2917,64.3569,64.2428,64.2836,36346.0
2020-11-23 10:45:00,78.81,78.96,78.76,78.95,25278.0,64.2591,64.3814,64.2183,64.3732,25278.0
2020-11-23 10:50:00,78.94,79.04,78.9,79.0,35247.0,64.3651,64.4466,64.3325,64.414,35247.0
2020-11-23 10:55:00,79.0,79.01,78.91,78.96,23035.0,64.414,64.4222,64.3406,64.3814,23035.0
2020-11-23 11:00:00,78.96,79.02,78.9,78.96,50985.0,64.3814,64.4303,64.3325,64.3814,50985.0
2020-11-23 11:05:00,78.96,78.98,78.76,78.84,27868.0,64.3814,64.3977,64.2183,64.2836,27868.0
2020-11-23 11:10:00,78.85,78.96,78.82,78.92,40887.0,64.2917,64.3814,64.2673,64.3488,40887.0
2020-11-23 11:15:00,78.92,79.0,78.87,78.91,60315.0,64.3488,64.414,64.308,64.3406,60315.0
2020-11-23 11:20:00,78.94,79.0,78.92,78.96,37594.0,64.3651,64.414,64.3488,64.3814,37594.0
2020-11-23 11:25:00,78.95,79.11,78.92,79.08,136939.0,64.3732,64.5037,64.3488,64.4792,136939.0
2020-11-23 11:30:00,79.08,79.11,78.89,78.89,107079.0,64.4792,64.5037,64.3243,64.3243,107079.0
2020-11-23 11:35:00,78.89,78.94,78.81,78.91,26908.0,64.3243,64.3651,64.2591,64.3406,26908.0
2020-11-23 11:40:00,78.9,78.93,78.8,78.9,40447.0,64.3325,64.3569,64.2509,64.3325,40447.0
2020-11-23 11:45:00,78.91,79.05,78.86,78.97,26658.0,64.3406,64.4548,64.2999,64.3896,26658.0
2020-11-23 11:50:00,78.98,79.14,78.98,79.13,21232.0,64.3977,64.5282,64.3977,64.52,21232.0
2020-11-23 11:55:00,79.14,79.24,79.11,79.2,27573.0,64.5282,64.6097,64.5037,64.5771,27573.0
2020-11-23 12:00:00,79.19,79.26,79.11,79.25,26802.0,64.5689,64.626,64.5037,64.6179,26802.0
2020-11-23 12:05:00,79.26,79.29,79.18,79.26,46341.0,64.626,64.6505,64.5608,64.626,46341.0
2020-11-23 12:10:00,79.25,79.38,79.23,79.32,26138.0,64.6179,64.7239,64.6016,64.6749,26138.0
2020-11-23 12:15:00,79.32,79.48,79.32,79.36,23892.0,64.6749,64.8054,64.6749,64.7076,23892.0
2020-11-23 12:20:00,79.35,79.35,79.13,79.13,25003.0,64.6994,64.6994,64.52,64.52,25003.0
2020-11-23 12:25:00,79.13,79.36,79.12,79.36,36269.0,64.52,64.7076,64.5119,64.7076,36269.0
2020-11-23 12:30:00,79.36,79.44,79.35,79.41,25434.0,64.7076,64.7728,64.6994,64.7483,25434.0
2020-11-23 12:35:00,79.42,79.5,79.41,79.46,27562.0,64.7565,64.8217,64.7483,64.7891,27562.0
2020-11-23 12:40:00,79.47,79.48,79.39,79.4,24281.0,64.7972,64.8054,64.732,64.7402,24281.0
2020-11-23 12:45:00,79.4,79.57,79.4,79.47,23841.0,64.7402,64.8788,64.7402,64.7972,23841.0
2020-11-23 12:50:00,79.47,79.47,79.41,79.43,21619.0,64.7972,64.7972,64.7483,64.7646,21619.0
2020-11-23 12:55:00,79.42,79.42,79.37,79.39,18371.0,64.7565,64.7565,64.7157,64.732,18371.0
2020-11-23 13:00:00,79.39,79.39,79.27,79.3,31057.0,64.732,64.732,64.6342,64.6586,31057.0
2020-11-23 13:05:00,79.29,79.31,79.2,79.25,23014.0,64.6505,64.6668,64.5771,64.6179,23014.0
2020-11-23 13:10:00,79.25,79.34,79.24,79.25,26373.0,64.6179,64.6912,64.6097,64.6179,26373.0
2020-11-23 13:15:00,79.24,79.27,79.22,79.23,16948.0,64.6097,64.6342,64.5934,64.6016,16948.0
2020-11-23 13:20:00,79.23,79.24,79.16,79.19,23485.0,64.6016,64.6097,64.5445,64.5689,23485.0
2020-11-23 13:25:00,79.19,79.21,79.08,79.09,20696.0,64.5689,64.5852,64.4792,64.4874,20696.0
2020-11-23 13:30:00,79.1,79.11,78.96,78.96,11390.0,64.4956,64.5037,64.3814,64.3814,11390.0
2020-11-23 13:35:00,78.97,79.05,78.97,79.05,23895.0,64.3896,64.4548,64.3896,64.4548,23895.0
2020-11-23 13:40:00,79.05,79.25,79.02,79.22,28689.0,64.4548,64.6179,64.4303,64.5934,28689.0
2020-11-23 13:45:00,79.21,79.35,79.19,79.33,34126.0,64.5852,64.6994,64.5689,64.6831,34126.0
2020-11-23 13:50:00,79.33,79.42,79.26,79.3,24632.0,64.6831,64.7565,64.626,64.6586,24632.0
2020-11-23 13:55:00,79.31,79.37,79.3,79.33,12850.0,64.6668,64.7157,64.6586,64.6831,12850.0
2020-11-23 14:00:00,79.32,79.44,79.32,79.37,23550.0,64.6749,64.7728,64.6749,64.7157,23550.0
2020-11-23 14:05:00,79.38,79.4,79.32,79.32,13282.0,64.7239,64.7402,64.6749,64.6749,13282.0
2020-11-23 14:10:00,79.32,79.37,79.26,79.34,7071.0,64.6749,64.7157,64.626,64.6912,7071.0
2020-11-23 14:15:00,79.36,79.39,79.28,79.31,12481.0,64.7076,64.732,64.6423,64.6668,12481.0
2020-11-23 14:20:00,79.31,79.38,79.29,79.31,11632.0,64.6668,64.7239,64.6505,64.6668,11632.0
2020-11-23 14:25:00,79.31,79.38,79.31,79.34,15529.0,64.6668,64.7239,64.6668,64.6912,15529.0
2020-11-23 14:30:00,79.34,79.36,79.3,79.32,18534.0,64.6912,64.7076,64.6586,64.6749,18534.0
2020-11-23 14:35:00,79.32,79.32,79.21,79.25,23194.0,64.6749,64.6749,64.5852,64.6179,23194.0
2020-11-23 14:40:00,79.26,79.32,79.18,79.2,29184.0,64.626,64.6749,64.5608,64.5771,29184.0
2020-11-23 14:45:00,79.2,79.24,79.18,79.18,25281.0,64.5771,64.6097,64.5608,64.5608,25281.0
2020-11-23 14:50:00,79.19,79.37,79.15,79.34,52337.0,64.5689,64.7157,64.5363,64.6912,52337.0
2020-11-23 14:55:00,79.33,79.45,79.3,79.44,18117.0,64.6831,64.7809,64.6586,64.7728,18117.0
2020-11-23 15:00:00,79.44,79.49,79.4,79.42,21873.0,64.7728,64.8135,64.7402,64.7565,21873.0
2020-11-23 15:05:00,79.43,79.48,79.4,79.45,22556.0,64.7646,64.8054,64.7402,64.7809,22556.0
2020-11-23 15:10:00,79.45,79.45,79.38,79.42,24986.0,64.7809,64.7809,64.7239,64.7565,24986.0
2020-11-23 15:15:00,79.44,79.44,79.36,79.37,37909.0,64.7728,64.7728,64.7076,64.7157,37909.0
2020-11-23 15:20:00,79.37,79.38,79.3,79.31,25947.0,64.7157,64.7239,64.6586,64.6668,25947.0
2020-11-23 15:25:00,79.32,79.38,79.31,79.33,17354.0,64.6749,64.7239,64.6668,64.6831,17354.0
2020-11-23 15:30:00,79.32,79.35,79.29,79.35,33196.0,64.6749,64.6994,64.6505,64.6994,33196.0
2020-11-23 15:35:00,79.36,79.42,79.35,79.36,42353.0,64.7076,64.7565,64.6994,64.7076,42353.0
2020-11-23 15:40:00,79.35,79.44,79.34,79.37,49856.0,64.6994,64.7728,64.6912,64.7157,49856.0
2020-11-23 15:45:00,79.38,79.51,79.33,79.38,80545.0,64.7239,64.8299,64.6831,64.7239,80545.0
2020-11-23 15:50:00,79.38,79.46,79.2,79.24,67407.0,64.7239,64.7891,64.5771,64.6097,67407.0
2020-11-23 15:55:00,79.25,79.25,79.06,79.09,293285.0,64.6179,64.6179,64.4629,64.4874,293285.0
2020-11-24 09:30:00,79.69,79.78,79.29,79.33,79356.0,64.9766,65.05,64.6505,64.6831,79356.0
2020-11-24 09:35:00,79.4,79.62,79.4,79.52,36781.0,64.7402,64.9195,64.7402,64.838,36781.0
2020-11-24 09:40:00,79.56,79.62,79.47,79.52,104622.0,64.8706,64.9195,64.7972,64.838,104622.0
2020-11-24 09:45:00,79.52,79.59,79.45,79.55,54429.0,64.838,64.8951,64.7809,64.8625,54429.0
2020-11-24 09:50:00,79.52,79.56,79.35,79.43,60603.0,64.838,64.8706,64.6994,64.7646,60603.0
2020-11-24 09:55:00,79.42,79.47,79.31,79.39,71956.0,64.7565,64.7972,64.6668,64.732,71956.0
2020-11-24 10:00:00,79.38,79.51,79.26,79.29,144517.0,64.7239,64.8299,64.626,64.6505,144517.0
2020-11-24 10:05:00,79.29,79.3,79.19,79.23,15948.0,64.6505,64.6586,64.5689,64.6016,15948.0
2020-11-24 10:10:00,79.22,79.44,79.09,79.44,40424.0,64.5934,64.7728,64.4874,64.7728,40424.0
2020-11-24 10:15:00,79.44,79.44,79.25,79.25,24345.0,64.7728,64.7728,64.6179,64.6179,24345.0
2020-11-24 10:20:00,79.23,79.51,79.23,79.34,42036.0,64.6016,64.8299,64.6016,64.6912,42036.0
2020-11-24 10:25:00,79.33,79.43,79.32,79.34,19778.0,64.6831,64.7646,64.6749,64.6912,19778.0
2020-11-24 10:30:00,79.33,79.35,79.2,79.2,18140.0,64.6831,64.6994,64.5771,64.5771,18140.0
2020-11-24 10:35:00,79.23,79.39,79.23,79.28,27686.0,64.6016,64.732,64.6016,64.6423,27686.0
2020-11-24 10:40:00,79.28,79.44,79.28,79.34,71190.0,64.6423,64.7728,64.6423,64.6912,71190.0
2020-11-24 10:45:00,79.35,79.37,79.27,79.37,13673.0,64.6994,64.7157,64.6342,64.7157,13673.0
2020-11-24 10:50:00,79.38,79.44,79.22,79.32,23143.0,64.7239,64.7728,64.5934,64.6749,23143.0
2020-11-24 10:55:00,79.28,79.35,79.26,79.28,16796.0,64.6423,64.6994,64.626,64.6423,16796.0
2020-11-24 11:00:00,79.28,79.53,79.28,79.4,29494.0,64.6423,64.8462,64.6423,64.7402,29494.0
2020-11-24 11:05:00,79.37,79.4,79.3,79.34,228787.0,64.7157,64.7402,64.6586,64.6912,228787.0
2020-11-24 11:10:00,79.34,79.45,79.33,79.39,153920.0,64.6912,64.7809,64.6831,64.732,153920.0
2020-11-24 11:15:00,79.39,79.57,79.35,79.52,72733.0,64.732,64.8788,64.6994,64.838,72733.0
2020-11-24 11:20:00,79.52,79.65,79.49,79.59,91788.0,64.838,64.944,64.8135,64.8951,91788.0
2020-11-24 11:25:00,79.57,79.68,79.56,79.62,30146.0,64.8788,64.9685,64.8706,64.9195,30146.0
2020-11-24 11:30:00,79.64,79.72,79.59,79.7,32806.0,64.9359,65.0011,64.8951,64.9848,32806.0
2020-11-24 11:35:00,79.69,79.75,79.63,79.66,31512.0,64.9766,65.0255,64.9277,64.9522,31512.0
2020-11-24 11:40:00,79.66,79.76,79.58,79.75,26840.0,64.9522,65.0337,64.8869,65.0255,26840.0
2020-11-24 11:45:00,79.76,79.89,79.73,79.85,22950.0,65.0337,65.1397,65.0092,65.1071,22950.0
2020-11-24 11:50:00,79.85,79.92,79.8,79.83,90675.0,65.1071,65.1642,65.0663,65.0908,90675.0
2020-11-24 11:55:00,79.83,79.88,79.69,79.75,57439.0,65.0908,65.1315,64.9766,65.0255,57439.0
2020-11-24 12:00:00,79.75,79.84,79.75,79.8,15801.0,65.0255,65.0989,65.0255,65.0663,15801.0
2020-11-24 12:05:00,79.8,79.85,79.73,79.76,18676.0,65.0663,65.1071,65.0092,65.0337,18676.0
2020-11-24 12:10:00,79.76,79.79,79.66,79.77,56819.0,65.0337,65.0582,64.9522,65.0419,56819.0
2020-11-24 12:15:00,79.75,79.75,79.65,79.71,26068.0,65.0255,65.0255,64.944,64.9929,26068.0
2020-11-24 12:20:00,79.71,79.76,79.66,79.74,21412.0,64.9929,65.0337,64.9522,65.0174,21412.0
2020-11-24 12:25:00,79.73,79.74,79.58,79.64,19376.0,65.0092,65.0174,64.8869,64.9359,19376.0
2020-11-24 12:30:00,79.63,79.75,79.61,79.74,25824.0,64.9277,65.0255,64.9114,65.0174,25824.0
2020-11-24 12:35:00,79.74,79.74,79.67,79.72,37443.0,65.0174,65.0174,64.9603,65.0011,37443.0
2020-11-24 12:40:00,79.72,79.74,79.66,79.7,36300.0,65.0011,65.0174,64.9522,64.9848,36300.0
2020-11-24 12:45:00,79.7,79.77,79.68,79.72,36862.0,64.9848,65.0419,64.9685,65.0011,36862.0
2020-11-24 12:50:00,79.73,79.92,79.73,79.89,20578.0,65.0092,65.1642,65.0092,65.1397,20578.0
2020-11-24 12:55:00,79.9,79.9,79.72,79.77,20188.0,65.1478,65.1478,65.0011,65.0419,20188.0
2020-11-24 13:00:00,79.76,79.8,79.72,79.8,19360.0,65.0337,65.0663,65.0011,65.0663,19360.0
2020-11-24 13:05:00,79.79,79.83,79.75,79.77,16990.0,65.0582,65.0908,65.0255,65.0419,16990.0
2020-11-24 13:10:00,79.77,79.77,79.68,79.73,53416.0,65.0419,65.0419,64.9685,65.0092,53416.0
2020-11-24 13:15:00,79.72,79.75,79.72,79.73,28153.0,65.0011,65.0255,65.0011,65.0092,28153.0
2020-11-24 13:20:00,79.73,79.75,79.61,79.7,50346.0,65.0092,65.0255,64.9114,64.9848,50346.0
2020-11-24 13:25:00,79.7,79.71,79.57,79.65,48171.0,64.9848,64.9929,64.8788,64.944,48171.0
2020-11-24 13:30:00,79.67,79.78,79.63,79.76,96788.0,64.9603,65.05,64.9277,65.0337,96788.0
2020-11-24 13:35:00,79.75,79.81,79.7,79.71,36153.0,65.0255,65.0745,64.9848,64.9929,36153.0
2020-11-24 13:40:00,79.68,79.98,79.68,79.83,53978.0,64.9685,65.2131,64.9685,65.0908,53978.0
2020-11-24 13:45:00,79.82,79.86,79.71,79.73,26928.0,65.0826,65.1152,64.9929,65.0092,26928.0
2020-11-24 13:50:00,79.76,79.78,79.72,79.77,10594.0,65.0337,65.05,65.0011,65.0419,10594.0
2020-11-24 13:55:00,79.76,79.83,79.76,79.82,13236.0,65.0337,65.0908,65.0337,65.0826,13236.0
2020-11-24 14:00:00,79.81,79.89,79.79,79.87,14971.0,65.0745,65.1397,65.0582,65.1234,14971.0
2020-11-24 14:05:00,79.87,79.94,79.83,79.92,44715.0,65.1234,65.1805,65.0908,65.1642,44715.0
2020-11-24 14:10:00,79.93,79.93,79.83,79.9,202249.0,65.1723,65.1723,65.0908,65.1478,202249.0
2020-11-24 14:15:00,79.89,79.89,79.75,79.76,33392.0,65.1397,65.1397,65.0255,65.0337,33392.0
2020-11-24 14:20:00,79.76,79.82,79.74,79.77,27437.0,65.0337,65.0826,65.0174,65.0419,27437.0
2020-11-24 14:25:00,79.78,79.86,79.75,79.79,17849.0,65.05,65.1152,65.0255,65.0582,17849.0
2020-11-24 14:30:00,79.79,79.84,79.75,79.84,31260.0,65.0582,65.0989,65.0255,65.0989,31260.0
2020-11-24 14:35:00,79.84,79.91,79.83,79.83,27323.0,65.0989,65.156,65.0908,65.0908,27323.0
2020-11-24 14:40:00,79.83,79.88,79.78,79.88,23116.0,65.0908,65.1315,65.05,65.1315,23116.0
2020-11-24 14:45:00,79.87,79.87,79.61,79.61,21325.0,65.1234,65.1234,64.9114,64.9114,21325.0
2020-11-24 14:50:00,79.63,79.65,79.53,79.58,14989.0,64.9277,64.944,64.8462,64.8869,14989.0
2020-11-24 14:55:00,79.57,79.61,79.5,79.58,41379.0,64.8788,64.9114,64.8217,64.8869,41379.0
2020-11-24 15:00:00,79.58,79.59,79.47,79.51,39534.0,64.8869,64.8951,64.7972,64.8299,39534.0
2020-11-24 15:05:00,79.51,79.56,79.38,79.39,31132.0,64.8299,64.8706,64.7239,64.732,31132.0
2020-11-24 15:10:00,79.39,79.44,79.33,79.39,50627.0,64.732,64.7728,64.6831,64.732,50627.0
2020-11-24 15:15:00,79.38,79.48,79.36,79.42,15807.0,64.7239,64.8054,64.7076,64.7565,15807.0
2020-11-24 15:20:00,79.41,79.59,79.41,79.58,18800.0,64.7483,64.8951,64.7483,64.8869,18800.0
2020-11-24 15:25:00,79.57,79.57,79.49,79.52,20372.0,64.8788,64.8788,64.8135,64.838,20372.0
2020-11-24 15:30:00,79.52,79.54,79.45,79.48,29940.0,64.838,64.8543,64.7809,64.8054,29940.0
2020-11-24 15:35:00,79.48,79.51,79.4,79.45,38921.0,64.8054,64.8299,64.7402,64.7809,38921.0
2020-11-24 15:40:00,79.45,79.45,79.21,79.3,55320.0,64.7809,64.7809,64.5852,64.6586,55320.0
2020-11-24 15:45:00,79.29,79.4,79.27,79.33,45391.0,64.6505,64.7402,64.6342,64.6831,45391.0
2020-11-24 15:50:00,79.32,79.49,79.26,79.47,120751.0,64.6749,64.8135,64.626,64.7972,120751.0
2020-11-24 15:55:00,79.48,79.51,79.27,79.35,225558.0,64.8054,64.8299,64.6342,64.6994,225558.0
2020-11-25 09:30:00,79.83,80.12,79.2,79.9,88195.0,65.0908,65.3272,64.5771,65.1478,88195.0
2020-11-25 09:35:00,79.87,80.0,79.75,79.76,45223.0,65.1234,65.2294,65.0255,65.0337,45223.0
2020-11-25 09:40:00,79.73,79.74,79.4,79.51,34553.0,65.0092,65.0174,64.7402,64.8299,34553.0
2020-11-25 09:45:00,79.59,79.76,79.5,79.68,23640.0,64.8951,65.0337,64.8217,64.9685,23640.0
2020-11-25 09:50:00,79.67,79.81,79.52,79.54,36426.0,64.9603,65.0745,64.838,64.8543,36426.0
2020-11-25 09:55:00,79.53,79.55,79.41,79.44,32265.0,64.8462,64.8625,64.7483,64.7728,32265.0
2020-11-25 10:00:00,79.41,79.52,79.36,79.5,25894.0,64.7483,64.838,64.7076,64.8217,25894.0
2020-11-25 10:05:00,79.51,79.65,79.48,79.54,35851.0,64.8299,64.944,64.8054,64.8543,35851.0
2020-11-25 10:10:00,79.54,79.61,79.48,79.6,21542.0,64.8543,64.9114,64.8054,64.9032,21542.0
2020-11-25 10:15:00,79.58,79.6,79.39,79.4,20448.0,64.8869,64.9032,64.732,64.7402,20448.0
2020-11-25 10:20:00,79.41,79.43,79.25,79.27,36337.0,64.7483,64.7646,64.6179,64.6342,36337.0
2020-11-25 10:25:00,79.25,79.28,79.07,79.07,54225.0,64.6179,64.6423,64.4711,64.4711,54225.0
2020-11-25 10:30:00,79.08,79.13,78.96,79.0,49256.0,64.4792,64.52,64.3814,64.414,49256.0
2020-11-25 10:35:00,79.0,79.04,78.89,78.9,41047.0,64.414,64.4466,64.3243,64.3325,41047.0
2020-11-25 10:40:00,78.89,78.96,78.85,78.9,33527.0,64.3243,64.3814,64.2917,64.3325,33527.0
2020-11-25 10:45:00,78.9,78.9,78.57,78.58,34072.0,64.3325,64.3325,64.0634,64.0716,34072.0
2020-11-25 10:50:00,78.58,78.58,78.47,78.53,90903.0,64.0716,64.0716,63.9819,64.0308,90903.0
2020-11-25 10:55:00,78.51,78.59,78.38,78.42,48177.0,64.0145,64.0797,63.9085,63.9411,48177.0
2020-11-25 11:00:00,78.42,78.48,78.37,78.45,35090.0,63.9411,63.99,63.9003,63.9656,35090.0
2020-11-25 11:05:00,78.44,78.63,78.42,78.59,43824.0,63.9574,64.1123,63.9411,64.0797,43824.0
2020-11-25 11:10:00,78.59,78.64,78.57,78.6,23013.0,64.0797,64.1205,64.0634,64.0879,23013.0
2020-11-25 11:15:00,78.61,78.62,78.51,78.51,24066.0,64.096,64.1042,64.0145,64.0145,24066.0
2020-11-25 11:20:00,78.51,78.58,78.35,78.58,41751.0,64.0145,64.0716,63.884,64.0716,41751.0
2020-11-25 11:25:00,78.58,78.64,78.52,78.55,44956.0,64.0716,64.1205,64.0226,64.0471,44956.0
2020-11-25 11:30:00,78.55,78.57,78.46,78.56,35266.0,64.0471,64.0634,63.9737,64.0553,35266.0
2020-11-25 11:35:00,78.58,78.77,78.57,78.73,80574.0,64.0716,64.2265,64.0634,64.1939,80574.0
2020-11-25 11:40:00,78.73,78.73,78.59,78.62,73705.0,64.1939,64.1939,64.0797,64.1042,73705.0
2020-11-25 11:45:00,78.62,78.71,78.62,78.67,18133.0,64.1042,64.1776,64.1042,64.1449,18133.0
2020-11-25 11:50:00,78.67,78.86,78.67,78.85,20215.0,64.1449,64.2999,64.1449,64.2917,20215.0
2020-11-25 11:55:00,78.85,78.88,78.78,78.83,22905.0,64.2917,64.3162,64.2346,64.2754,22905.0
2020-11-25 12:00:00,78.83,78.9,78.8,78.81,17817.0,64.2754,64.3325,64.2509,64.2591,17817.0
2020-11-25 12:05:00,78.83,78.88,78.76,78.76,15715.0,64.2754,64.3162,64.2183,64.2183,15715.0
2020-11-25 12:10:00,78.77,78.8,78.6,78.68,17089.0,64.2265,64.2509,64.0879,64.1531,17089.0
2020-11-25 12:15:00,78.69,78.79,78.66,78.77,15443.0,64.1613,64.2428,64.1368,64.2265,15443.0
2020-11-25 12:20:00,78.79,78.85,78.77,78.8,16975.0,64.2428,64.2917,64.2265,64.2509,16975.0
2020-11-25 12:25:00,78.8,78.81,78.73,78.75,18221.0,64.2509,64.2591,64.1939,64.2102,18221.0
2020-11-25 12:30:00,78.76,78.94,78.74,78.91,22644.0,64.2183,64.3651,64.202,64.3406,22644.0
2020-11-25 12:35:00,78.91,78.99,78.9,78.98,41902.0,64.3406,64.4059,64.3325,64.3977,41902.0
2020-11-25 12:40:00,78.97,79.06,78.95,79.03,20005.0,64.3896,64.4629,64.3732,64.4385,20005.0
2020-11-25 12:45:00,78.99,79.0,78.95,78.97,17986.0,64.4059,64.414,64.3732,64.3896,17986.0
2020-11-25 12:50:00,78.97,78.99,78.8,78.91,19127.0,64.3896,64.4059,64.2509,64.3406,19127.0
2020-11-25 12:55:00,78.92,79.01,78.91,79.01,10053.0,64.3488,64.4222,64.3406,64.4222,10053.0
2020-11-25 13:00:00,79.0,79.04,78.98,79.01,24638.0,64.414,64.4466,64.3977,64.4222,24638.0
2020-11-25 13:05:00,79.01,79.02,78.91,78.92,20332.0,64.4222,64.4303,64.3406,64.3488,20332.0
2020-11-25 13:10:00,78.92,79.02,78.89,79.0,31808.0,64.3488,64.4303,64.3243,64.414,31808.0
2020-11-25 13:15:00,78.99,79.03,78.97,79.01,23734.0,64.4059,64.4385,64.3896,64.4222,23734.0
2020-11-25 13:20:00,79.02,79.1,78.98,79.09,20347.0,64.4303,64.4956,64.3977,64.4874,20347.0
2020-11-25 13:25:00,79.09,79.11,79.07,79.1,21868.0,64.4874,64.5037,64.4711,64.4956,21868.0
2020-11-25 13:30:00,79.13,79.17,79.09,79.16,16968.0,64.52,64.5526,64.4874,64.5445,16968.0
2020-11-25 13:35:00,79.15,79.18,79.13,79.17,23330.0,64.5363,64.5608,64.52,64.5526,23330.0
2020-11-25 13:40:00,79.17,79.24,79.13,79.24,20421.0,64.5526,64.6097,64.52,64.6097,20421.0
2020-11-25 13:45:00,79.23,79.23,79.18,79.18,16244.0,64.6016,64.6016,64.5608,64.5608,16244.0
2020-11-25 13:50:00,79.18,79.24,79.15,79.24,23998.0,64.5608,64.6097,64.5363,64.6097,23998.0
2020-11-25 13:55:00,79.24,79.24,79.19,79.22,20402.0,64.6097,64.6097,64.5689,64.5934,20402.0
2020-11-25 14:00:00,79.22,79.24,79.17,79.22,15137.0,64.5934,64.6097,64.5526,64.5934,15137.0
2020-11-25 14:05:00,79.22,79.31,79.21,79.3,29128.0,64.5934,64.6668,64.5852,64.6586,29128.0
2020-11-25 14:10:00,79.3,79.31,79.2,79.23,27735.0,64.6586,64.6668,64.5771,64.6016,27735.0
2020-11-25 14:15:00,79.24,79.28,79.21,79.21,17456.0,64.6097,64.6423,64.5852,64.5852,17456.0
2020-11-25 14:20:00,79.2,79.25,79.12,79.18,31980.0,64.5771,64.6179,64.5119,64.5608,31980.0
2020-11-25 14:25:00,79.18,79.28,79.18,79.22,23040.0,64.5608,64.6423,64.5608,64.5934,23040.0
2020-11-25 14:30:00,79.21,79.28,79.12,79.12,22009.0,64.5852,64.6423,64.5119,64.5119,22009.0
2020-11-25 14:35:00,79.11,79.12,79.0,79.05,23576.0,64.5037,64.5119,64.414,64.4548,23576.0
2020-11-25 14:40:00,79.05,79.05,78.99,79.01,16224.0,64.4548,64.4548,64.4059,64.4222,16224.0
2020-11-25 14:45:00,79.0,79.0,78.93,78.97,13831.0,64.414,64.414,64.3569,64.3896,13831.0
2020-11-25 14:50:00,78.98,78.98,78.88,78.9,23559.0,64.3977,64.3977,64.3162,64.3325,23559.0
2020-11-25 14:55:00,78.93,78.99,78.89,78.95,20797.0,64.3569,64.4059,64.3243,64.3732,20797.0
2020-11-25 15:00:00,78.96,79.04,78.96,79.02,17839.0,64.3814,64.4466,64.3814,64.4303,17839.0
2020-11-25 15:05:00,79.03,79.17,79.03,79.16,21696.0,64.4385,64.5526,64.4385,64.5445,21696.0
2020-11-25 15:10:00,79.16,79.24,79.15,79.22,28008.0,64.5445,64.6097,64.5363,64.5934,28008.0
2020-11-25 15:15:00,79.23,79.24,79.19,79.24,39551.0,64.6016,64.6097,64.5689,64.6097,39551.0
2020-11-25 15:20:00,79.24,79.25,79.2,79.23,28423.0,64.6097,64.6179,64.5771,64.6016,28423.0
2020-11-25 15:25:00,79.23,79.27,79.16,79.25,30296.0,64.6016,64.6342,64.5445,64.6179,30296.0
2020-11-25 15:30:00,79.25,79.36,79.24,79.35,32049.0,64.6179,64.7076,64.6097,64.6994,32049.0
2020-11-25 15:35:00,79.35,79.35,79.28,79.3,34122.0,64.6994,64.6994,64.6423,64.6586,34122.0
2020-11-25 15:40:00,79.3,79.36,79.27,79.36,35915.0,64.6586,64.7076,64.6342,64.7076,35915.0
2020-11-25 15:45:00,79.36,79.43,79.28,79.28,58078.0,64.7076,64.7646,64.6423,64.6423,58078.0
2020-11-25 15:50:00,79.28,79.31,79.15,79.29,60155.0,64.6423,64.6668,64.5363,64.6505,60155.0
2020-11-25 15:55:00,79.3,79.43,79.22,79.4,151944.0,64.6586,64.7646,64.5934,64.7402,151944.0
2020-11-27 09:30:00,79.42,79.57,79.05,79.1,83630.0,64.7565,64.8788,64.4548,64.4956,83630.0
2020-11-27 09:35:00,79.1,79.23,78.77,79.09,25413.0,64.4956,64.6016,64.2265,64.4874,25413.0
2020-11-27 09:40:00,79.13,79.21,78.97,79.2,14100.0,64.52,64.5852,64.3896,64.5771,14100.0
2020-11-27 09:45:00,79.18,79.21,79.03,79.05,17567.0,64.5608,64.5852,64.4385,64.4548,17567.0
2020-11-27 09:50:00,79.04,79.19,79.01,79.17,44639.0,64.4466,64.5689,64.4222,64.5526,44639.0
2020-11-27 09:55:00,79.14,79.15,78.97,78.97,25282.0,64.5282,64.5363,64.3896,64.3896,25282.0
2020-11-27 10:00:00,78.97,79.14,78.92,78.95,26242.0,64.3896,64.5282,64.3488,64.3732,26242.0
2020-11-27 10:05:00,78.98,79.01,78.61,78.72,26226.0,64.3977,64.4222,64.096,64.1857,26226.0
2020-11-27 10:10:00,78.67,78.72,78.53,78.53,23916.0,64.1449,64.1857,64.0308,64.0308,23916.0
2020-11-27 10:15:00,78.52,78.67,78.51,78.6,21542.0,64.0226,64.1449,64.0145,64.0879,21542.0
2020-11-27 10:20:00,78.59,78.7,78.58,78.69,15192.0,64.0797,64.1694,64.0716,64.1613,15192.0
2020-11-27 10:25:00,78.67,78.71,78.53,78.58,15965.0,64.1449,64.1776,64.0308,64.0716,15965.0
2020-11-27 10:30:00,78.59,78.76,78.59,78.7,19720.0,64.0797,64.2183,64.0797,64.1694,19720.0
2020-11-27 10:35:00,78.71,78.73,78.55,78.58,28137.0,64.1776,64.1939,64.0471,64.0716,28137.0
2020-11-27 10:40:00,78.63,78.69,78.57,78.64,11711.0,64.1123,64.1613,64.0634,64.1205,11711.0
2020-11-27 10:45:00,78.65,78.67,78.6,78.61,17143.0,64.1286,64.1449,64.0879,64.096,17143.0
2020-11-27 10:50:00,78.62,78.66,78.56,78.62,33564.0,64.1042,64.1368,64.0553,64.1042,33564.0
2020-11-27 10:55:00,78.63,78.66,78.55,78.55,27278.0,64.1123,64.1368,64.0471,64.0471,27278.0
2020-11-27 11:00:00,78.55,78.61,78.5,78.55,37981.0,64.0471,64.096,64.0063,64.0471,37981.0
2020-11-27 11:05:00,78.55,78.69,78.54,78.66,25722.0,64.0471,64.1613,64.0389,64.1368,25722.0
2020-11-27 11:10:00,78.65,78.67,78.53,78.54,66135.0,64.1286,64.1449,64.0308,64.0389,66135.0
2020-11-27 11:15:00,78.52,78.61,78.38,78.55,111871.0,64.0226,64.096,63.9085,64.0471,111871.0
2020-11-27 11:20:00,78.55,78.69,78.53,78.65,21608.0,64.0471,64.1613,64.0308,64.1286,21608.0
2020-11-27 11:25:00,78.64,78.75,78.64,78.64,26889.0,64.1205,64.2102,64.1205,64.1205,26889.0
2020-11-27 11:30:00,78.66,78.75,78.6,78.64,31993.0,64.1368,64.2102,64.0879,64.1205,31993.0
2020-11-27 11:35:00,78.64,78.66,78.5,78.65,23249.0,64.1205,64.1368,64.0063,64.1286,23249.0
2020-11-27 11:40:00,78.61,78.78,78.61,78.76,19139.0,64.096,64.2346,64.096,64.2183,19139.0
2020-11-27 11:45:00,78.77,78.86,78.7,78.76,19482.0,64.2265,64.2999,64.1694,64.2183,19482.0
2020-11-27 11:50:00,78.76,78.77,78.66,78.7,17025.0,64.2183,64.2265,64.1368,64.1694,17025.0
2020-11-27 11:55:00,78.67,78.7,78.57,78.62,34359.0,64.1449,64.1694,64.0634,64.1042,34359.0
2020-11-27 12:00:00,78.62,78.77,78.62,78.7,20689.0,64.1042,64.2265,64.1042,64.1694,20689.0
2020-11-27 12:05:00,78.72,78.76,78.63,78.66,18380.0,64.1857,64.2183,64.1123,64.1368,18380.0
2020-11-27 12:10:00,78.67,78.73,78.67,78.7,23278.0,64.1449,64.1939,64.1449,64.1694,23278.0
2020-11-27 12:15:00,78.73,78.85,78.73,78.76,16149.0,64.1939,64.2917,64.1939,64.2183,16149.0
2020-11-27 12:20:00,78.76,78.77,78.63,78.68,22551.0,64.2183,64.2265,64.1123,64.1531,22551.0
2020-11-27 12:25:00,78.67,78.72,78.6,78.65,20995.0,64.1449,64.1857,64.0879,64.1286,20995.0
2020-11-27 12:30:00,78.65,78.82,78.64,78.71,48277.0,64.1286,64.2673,64.1205,64.1776,48277.0
2020-11-27 12:35:00,78.71,78.88,78.71,78.86,23295.0,64.1776,64.3162,64.1776,64.2999,23295.0
2020-11-27 12:40:00,78.87,78.98,78.87,78.95,26396.0,64.308,64.3977,64.308,64.3732,26396.0
2020-11-27 12:45:00,78.94,78.97,78.88,78.94,23617.0,64.3651,64.3896,64.3162,64.3651,23617.0
2020-11-27 12:50:00,78.94,79.04,78.9,78.9,34419.0,64.3651,64.4466,64.3325,64.3325,34419.0
2020-11-27 12:55:00,78.9,79.04,78.84,79.04,63358.0,64.3325,64.4466,64.2836,64.4466,63358.0
2020-11-30 09:30:00,78.88,79.27,78.8,79.17,116101.0,64.3162,64.6342,64.2509,64.5526,116101.0
2020-11-30 09:35:00,79.19,79.3,79.11,79.24,92379.0,64.5689,64.6586,64.5037,64.6097,92379.0
2020-11-30 09:40:00,79.24,79.42,79.21,79.32,47499.0,64.6097,64.7565,64.5852,64.6749,47499.0
2020-11-30 09:45:00,79.33,79.47,79.29,79.42,52560.0,64.6831,64.7972,64.6505,64.7565,52560.0
2020-11-30 09:50:00,79.42,79.46,79.31,79.39,58510.0,64.7565,64.7891,64.6668,64.732,58510.0
2020-11-30 09:55:00,79.4,79.55,79.38,79.47,156398.0,64.7402,64.8625,64.7239,64.7972,156398.0
2020-11-30 10:00:00,79.49,79.58,79.38,79.52,137970.0,64.8135,64.8869,64.7239,64.838,137970.0
2020-11-30 10:05:00,79.52,79.65,79.46,79.56,265952.0,64.838,64.944,64.7891,64.8706,265952.0
2020-11-30 10:10:00,79.57,79.81,79.57,79.68,190648.0,64.8788,65.0745,64.8788,64.9685,190648.0
2020-11-30 10:15:00,79.67,79.68,79.48,79.54,34004.0,64.9603,64.9685,64.8054,64.8543,34004.0
2020-11-30 10:20:00,79.53,79.54,79.28,79.52,162756.0,64.8462,64.8543,64.6423,64.838,162756.0
2020-11-30 10:25:00,79.51,79.55,79.41,79.49,83384.0,64.8299,64.8625,64.7483,64.8135,83384.0
2020-11-30 10:30:00,79.51,79.55,79.3,79.31,54775.0,64.8299,64.8625,64.6586,64.6668,54775.0
2020-11-30 10:35:00,79.33,79.45,79.29,79.42,30945.0,64.6831,64.7809,64.6505,64.7565,30945.0
2020-11-30 10:40:00,79.42,79.49,79.36,79.45,27566.0,64.7565,64.8135,64.7076,64.7809,27566.0
2020-11-30 10:45:00,79.45,79.56,79.42,79.45,26663.0,64.7809,64.8706,64.7565,64.7809,26663.0
2020-11-30 10:50:00,79.46,79.48,79.4,79.41,21027.0,64.7891,64.8054,64.7402,64.7483,21027.0
2020-11-30 10:55:00,79.42,79.52,79.33,79.46,31618.0,64.7565,64.838,64.6831,64.7891,31618.0
2020-11-30 11:00:00,79.45,79.53,79.4,79.46,30152.0,64.7809,64.8462,64.7402,64.7891,30152.0
2020-11-30 11:05:00,79.5,79.5,79.4,79.4,35003.0,64.8217,64.8217,64.7402,64.7402,35003.0
2020-11-30 11:10:00,79.38,79.46,79.29,79.32,35619.0,64.7239,64.7891,64.6505,64.6749,35619.0
2020-11-30 11:15:00,79.3,79.37,79.23,79.23,107706.0,64.6586,64.7157,64.6016,64.6016,107706.0
2020-11-30 11:20:00,79.22,79.33,79.21,79.29,90022.0,64.5934,64.6831,64.5852,64.6505,90022.0
2020-11-30 11:25:00,79.3,79.37,79.16,79.18,35362.0,64.6586,64.7157,64.5445,64.5608,35362.0
2020-11-30 11:30:00,79.17,79.22,79.01,79.12,53301.0,64.5526,64.5934,64.4222,64.5119,53301.0
2020-11-30 11:35:00,79.15,79.18,79.09,79.13,26558.0,64.5363,64.5608,64.4874,64.52,26558.0
2020-11-30 11:40:00,79.12,79.13,79.02,79.05,46292.0,64.5119,64.52,64.4303,64.4548,46292.0
2020-11-30 11:45:00,79.05,79.06,79.02,79.05,41515.0,64.4548,64.4629,64.4303,64.4548,41515.0
2020-11-30 11:50:00,79.06,79.13,79.06,79.09,22547.0,64.4629,64.52,64.4629,64.4874,22547.0
2020-11-30 11:55:00,79.09,79.11,79.03,79.06,41832.0,64.4874,64.5037,64.4385,64.4629,41832.0
2020-11-30 12:00:00,79.06,79.1,79.05,79.05,25959.0,64.4629,64.4956,64.4548,64.4548,25959.0
2020-11-30 12:05:00,79.05,79.13,79.03,79.12,21475.0,64.4548,64.52,64.4385,64.5119,21475.0
2020-11-30 12:10:00,79.12,79.17,79.11,79.13,20085.0,64.5119,64.5526,64.5037,64.52,20085.0
2020-11-30 12:15:00,79.14,79.22,79.12,79.19,32474.0,64.5282,64.5934,64.5119,64.5689,32474.0
2020-11-30 12:20:00,79.19,79.26,79.11,79.17,34028.0,64.5689,64.626,64.5037,64.5526,34028.0
2020-11-30 12:25:00,79.18,79.26,79.18,79.19,22983.0,64.5608,64.626,64.5608,64.5689,22983.0
2020-11-30 12:30:00,79.18,79.2,79.14,79.16,21094.0,64.5608,64.5771,64.5282,64.5445,21094.0
2020-11-30 12:35:00,79.16,79.18,79.12,79.17,15553.0,64.5445,64.5608,64.5119,64.5526,15553.0
2020-11-30 12:40:00,79.18,79.28,79.17,79.26,27781.0,64.5608,64.6423,64.5526,64.626,27781.0
2020-11-30 12:45:00,79.26,79.32,79.25,79.28,11696.0,64.626,64.6749,64.6179,64.6423,11696.0
2020-11-30 12:50:00,79.26,79.26,79.18,79.21,13960.0,64.626,64.626,64.5608,64.5852,13960.0
2020-11-30 12:55:00,79.22,79.26,79.21,79.25,14800.0,64.5934,64.626,64.5852,64.6179,14800.0
2020-11-30 13:00:00,79.26,79.33,79.25,79.31,21778.0,64.626,64.6831,64.6179,64.6668,21778.0
2020-11-30 13:05:00,79.3,79.32,79.26,79.31,32339.0,64.6586,64.6749,64.626,64.6668,32339.0
2020-11-30 13:10:00,79.3,79.33,79.19,79.22,27245.0,64.6586,64.6831,64.5689,64.5934,27245.0
2020-11-30 13:15:00,79.21,79.22,79.08,79.12,33344.0,64.5852,64.5934,64.4792,64.5119,33344.0
2020-11-30 13:20:00,79.12,79.16,79.1,79.13,21531.0,64.5119,64.5445,64.4956,64.52,21531.0
2020-11-30 13:25:00,79.12,79.2,79.12,79.17,20433.0,64.5119,64.5771,64.5119,64.5526,20433.0
2020-11-30 13:30:00,79.19,79.19,79.05,79.08,24276.0,64.5689,64.5689,64.4548,64.4792,24276.0
2020-11-30 13:35:00,79.08,79.14,79.06,79.14,16745.0,64.4792,64.5282,64.4629,64.5282,16745.0
2020-11-30 13:40:00,79.13,79.15,79.08,79.08,29695.0,64.52,64.5363,64.4792,64.4792,29695.0
2020-11-30 13:45:00,79.09,79.13,78.96,78.98,29846.0,64.4874,64.52,64.3814,64.3977,29846.0
2020-11-30 13:50:00,78.98,79.02,78.87,78.87,18035.0,64.3977,64.4303,64.308,64.308,18035.0
2020-11-30 13:55:00,78.88,78.89,78.82,78.83,17706.0,64.3162,64.3243,64.2673,64.2754,17706.0
2020-11-30 14:00:00,78.83,78.85,78.71,78.71,29232.0,64.2754,64.2917,64.1776,64.1776,29232.0
2020-11-30 14:05:00,78.71,78.79,78.61,78.66,43045.0,64.1776,64.2428,64.096,64.1368,43045.0
2020-11-30 14:10:00,78.66,78.75,78.63,78.75,31196.0,64.1368,64.2102,64.1123,64.2102,31196.0
2020-11-30 14:15:00,78.76,78.8,78.68,78.71,38417.0,64.2183,64.2509,64.1531,64.1776,38417.0
2020-11-30 14:20:00,78.7,78.76,78.68,78.73,22302.0,64.1694,64.2183,64.1531,64.1939,22302.0
2020-11-30 14:25:00,78.72,78.79,78.72,78.75,25931.0,64.1857,64.2428,64.1857,64.2102,25931.0
2020-11-30 14:30:00,78.75,78.75,78.64,78.66,31355.0,64.2102,64.2102,64.1205,64.1368,31355.0
2020-11-30 14:35:00,78.66,78.66,78.57,78.62,36644.0,64.1368,64.1368,64.0634,64.1042,36644.0
2020-11-30 14:40:00,78.62,78.71,78.61,78.64,23494.0,64.1042,64.1776,64.096,64.1205,23494.0
2020-11-30 14:45:00,78.64,78.7,78.57,78.58,22601.0,64.1205,64.1694,64.0634,64.0716,22601.0
2020-11-30 14:50:00,78.56,78.72,78.55,78.64,29791.0,64.0553,64.1857,64.0471,64.1205,29791.0
2020-11-30 14:55:00,78.63,78.84,78.61,78.81,45270.0,64.1123,64.2836,64.096,64.2591,45270.0
2020-11-30 15:00:00,78.81,78.86,78.71,78.77,83574.0,64.2591,64.2999,64.1776,64.2265,83574.0
2020-11-30 15:05:00,78.77,78.81,78.67,78.67,15436.0,64.2265,64.2591,64.1449,64.1449,15436.0
2020-11-30 15:10:00,78.63,78.71,78.61,78.62,24462.0,64.1123,64.1776,64.096,64.1042,24462.0
2020-11-30 15:15:00,78.62,78.65,78.58,78.64,21514.0,64.1042,64.1286,64.0716,64.1205,21514.0
2020-11-30 15:20:00,78.64,78.69,78.6,78.67,21113.0,64.1205,64.1613,64.0879,64.1449,21113.0
2020-11-30 15:25:00,78.69,78.7,78.66,78.66,32721.0,64.1613,64.1694,64.1368,64.1368,32721.0
2020-11-30 15:30:00,78.66,78.78,78.63,78.73,46640.0,64.1368,64.2346,64.1123,64.1939,46640.0
2020-11-30 15:35:00,78.73,78.74,78.57,78.6,65597.0,64.1939,64.202,64.0634,64.0879,65597.0
2020-11-30 15:40:00,78.59,78.62,78.52,78.61,63255.0,64.0797,64.1042,64.0226,64.096,63255.0
2020-11-30 15:45:00,78.61,78.65,78.52,78.61,81778.0,64.096,64.1286,64.0226,64.096,81778.0
2020-11-30 15:50:00,78.6,78.7,78.56,78.66,95862.0,64.0879,64.1694,64.0553,64.1368,95862.0
2020-11-30 15:55:00,78.64,78.69,78.4,78.54,454049.0,64.1205,64.1613,63.9248,64.0389,454049.0
2020-12-01 09:30:00,79.25,79.58,79.09,79.31,162414.0,64.6179,64.8869,64.4874,64.6668,162414.0
2020-12-01 09:35:00,79.34,79.61,79.34,79.6,83000.0,64.6912,64.9114,64.6912,64.9032,83000.0
2020-12-01 09:40:00,79.63,79.82,79.47,79.81,154603.0,64.9277,65.0826,64.7972,65.0745,154603.0
2020-12-01 09:45:00,79.79,79.95,79.75,79.89,86413.0,65.0582,65.1886,65.0255,65.1397,86413.0
2020-12-01 09:50:00,79.87,80.31,79.82,80.29,61211.0,65.1234,65.4821,65.0826,65.4658,61211.0
2020-12-01 09:55:00,80.31,80.34,80.06,80.08,65185.0,65.4821,65.5066,65.2783,65.2946,65185.0
2020-12-01 10:00:00,80.09,80.09,79.84,79.94,46480.0,65.3028,65.3028,65.0989,65.1805,46480.0
2020-12-01 10:05:00,79.95,80.16,79.86,79.93,57326.0,65.1886,65.3598,65.1152,65.1723,57326.0
2020-12-01 10:10:00,79.92,80.01,79.75,79.87,1352689.0,65.1642,65.2375,65.0255,65.1234,1352689.0
2020-12-01 10:15:00,79.86,80.16,79.84,80.11,29211.0,65.1152,65.3598,65.0989,65.3191,29211.0
2020-12-01 10:20:00,80.11,80.18,79.99,80.13,28058.0,65.3191,65.3762,65.2212,65.3354,28058.0
2020-12-01 10:25:00,80.12,80.3,80.02,80.25,65923.0,65.3272,65.474,65.2457,65.4332,65923.0
2020-12-01 10:30:00,80.26,80.5,80.24,80.48,38343.0,65.4414,65.6371,65.4251,65.6208,38343.0
2020-12-01 10:35:00,80.46,80.59,80.42,80.58,103073.0,65.6045,65.7105,65.5718,65.7023,103073.0
2020-12-01 10:40:00,80.56,80.64,80.42,80.53,46076.0,65.686,65.7512,65.5718,65.6615,46076.0
2020-12-01 10:45:00,80.57,80.59,80.41,80.53,44191.0,65.6941,65.7105,65.5637,65.6615,44191.0
2020-12-01 10:50:00,80.53,80.88,80.48,80.77,78958.0,65.6615,65.9469,65.6208,65.8572,78958.0
2020-12-01 10:55:00,80.77,81.02,80.73,81.01,91793.0,65.8572,66.0611,65.8246,66.0529,91793.0
2020-12-01 11:00:00,81.02,81.11,80.92,80.97,29467.0,66.0611,66.1344,65.9795,66.0203,29467.0
2020-12-01 11:05:00,80.97,81.01,80.69,80.73,19767.0,66.0203,66.0529,65.792,65.8246,19767.0
2020-12-01 11:10:00,80.74,80.94,80.74,80.77,28242.0,65.8328,65.9958,65.8328,65.8572,28242.0
2020-12-01 11:15:00,80.78,80.92,80.74,80.88,23227.0,65.8654,65.9795,65.8328,65.9469,23227.0
2020-12-01 11:20:00,80.89,80.91,80.77,80.84,60826.0,65.9551,65.9714,65.8572,65.9143,60826.0
2020-12-01 11:25:00,80.83,80.83,80.66,80.69,30586.0,65.9061,65.9061,65.7675,65.792,30586.0
2020-12-01 11:30:00,80.7,80.81,80.65,80.81,58531.0,65.8001,65.8898,65.7594,65.8898,58531.0
2020-12-01 11:35:00,80.82,80.9,80.76,80.8,23425.0,65.898,65.9632,65.8491,65.8817,23425.0
2020-12-01 11:40:00,80.82,80.9,80.78,80.9,17759.0,65.898,65.9632,65.8654,65.9632,17759.0
2020-12-01 11:45:00,80.88,80.89,80.64,80.81,59247.0,65.9469,65.9551,65.7512,65.8898,59247.0
2020-12-01 11:50:00,80.79,80.8,80.61,80.64,31757.0,65.8735,65.8817,65.7268,65.7512,31757.0
2020-12-01 11:55:00,80.65,80.77,80.63,80.74,18548.0,65.7594,65.8572,65.7431,65.8328,18548.0
2020-12-01 12:00:00,80.74,80.79,80.69,80.79,19918.0,65.8328,65.8735,65.792,65.8735,19918.0
2020-12-01 12:05:00,80.79,80.97,80.74,80.96,22018.0,65.8735,66.0203,65.8328,66.0121,22018.0
2020-12-01 12:10:00,80.97,80.97,80.8,80.82,22041.0,66.0203,66.0203,65.8817,65.898,22041.0
2020-12-01 12:15:00,80.82,80.82,80.53,80.6,25675.0,65.898,65.898,65.6615,65.7186,25675.0
2020-12-01 12:20:00,80.6,80.62,80.49,80.53,19191.0,65.7186,65.7349,65.6289,65.6615,19191.0
2020-12-01 12:25:00,80.52,80.6,80.5,80.58,35603.0,65.6534,65.7186,65.6371,65.7023,35603.0
2020-12-01 12:30:00,80.57,80.67,80.44,80.46,21469.0,65.6941,65.7757,65.5881,65.6045,21469.0
2020-12-01 12:35:00,80.46,80.55,80.4,80.45,24499.0,65.6045,65.6778,65.5555,65.5963,24499.0
2020-12-01 12:40:00,80.45,80.56,80.41,80.43,34865.0,65.5963,65.686,65.5637,65.58,34865.0
2020-12-01 12:45:00,80.41,80.53,80.41,80.46,22798.0,65.5637,65.6615,65.5637,65.6045,22798.0
2020-12-01 12:50:00,80.46,80.46,80.26,80.27,16482.0,65.6045,65.6045,65.4414,65.4495,16482.0
2020-12-01 12:55:00,80.28,80.31,80.25,80.29,19491.0,65.4577,65.4821,65.4332,65.4658,19491.0
2020-12-01 13:00:00,80.3,80.39,80.24,80.26,15391.0,65.474,65.5474,65.4251,65.4414,15391.0
2020-12-01 13:05:00,80.26,80.31,80.17,80.27,22492.0,65.4414,65.4821,65.368,65.4495,22492.0
2020-12-01 13:10:00,80.26,80.36,80.24,80.36,40708.0,65.4414,65.5229,65.4251,65.5229,40708.0
2020-12-01 13:15:00,80.4,80.47,80.35,80.36,37849.0,65.5555,65.6126,65.5148,65.5229,37849.0
2020-12-01 13:20:00,80.37,80.49,80.37,80.48,23971.0,65.5311,65.6289,65.5311,65.6208,23971.0
2020-12-01 13:25:00,80.49,80.55,80.47,80.51,25251.0,65.6289,65.6778,65.6126,65.6452,25251.0
2020-12-01 13:30:00,80.54,80.55,80.48,80.53,22776.0,65.6697,65.6778,65.6208,65.6615,22776.0
2020-12-01 13:35:00,80.53,80.53,80.35,80.38,17753.0,65.6615,65.6615,65.5148,65.5392,17753.0
2020-12-01 13:40:00,80.37,80.4,80.28,80.31,10523.0,65.5311,65.5555,65.4577,65.4821,10523.0
2020-12-01 13:45:00,80.29,80.3,80.2,80.21,11282.0,65.4658,65.474,65.3925,65.4006,11282.0
2020-12-01 13:50:00,80.18,80.21,80.17,80.18,21395.0,65.3762,65.4006,65.368,65.3762,21395.0
2020-12-01 13:55:00,80.19,80.29,80.19,80.27,9535.0,65.3843,65.4658,65.3843,65.4495,9535.0
2020-12-01 14:00:00,80.27,80.3,80.25,80.29,15724.0,65.4495,65.474,65.4332,65.4658,15724.0
2020-12-01 14:05:00,80.28,80.3,80.21,80.23,18336.0,65.4577,65.474,65.4006,65.4169,18336.0
2020-12-01 14:10:00,80.23,80.28,80.17,80.23,37703.0,65.4169,65.4577,65.368,65.4169,37703.0
2020-12-01 14:15:00,80.22,80.29,80.17,80.18,17569.0,65.4088,65.4658,65.368,65.3762,17569.0
2020-12-01 14:20:00,80.18,80.24,80.13,80.18,49003.0,65.3762,65.4251,65.3354,65.3762,49003.0
2020-12-01 14:25:00,80.19,80.32,80.16,80.23,42456.0,65.3843,65.4903,65.3598,65.4169,42456.0
2020-12-01 14:30:00,80.22,80.33,80.16,80.26,79752.0,65.4088,65.4985,65.3598,65.4414,79752.0
2020-12-01 14:35:00,80.28,80.34,80.25,80.3,41729.0,65.4577,65.5066,65.4332,65.474,41729.0
2020-12-01 14:40:00,80.29,80.49,80.26,80.46,42202.0,65.4658,65.6289,65.4414,65.6045,42202.0
2020-12-01 14:45:00,80.45,80.51,80.36,80.44,28320.0,65.5963,65.6452,65.5229,65.5881,28320.0
2020-12-01 14:50:00,80.46,80.47,80.39,80.43,19462.0,65.6045,65.6126,65.5474,65.58,19462.0
2020-12-01 14:55:00,80.45,80.48,80.38,80.44,24554.0,65.5963,65.6208,65.5392,65.5881,24554.0
2020-12-01 15:00:00,80.44,80.45,80.27,80.32,28722.0,65.5881,65.5963,65.4495,65.4903,28722.0
2020-12-01 15:05:00,80.31,80.31,80.19,80.24,18098.0,65.4821,65.4821,65.3843,65.4251,18098.0
2020-12-01 15:10:00,80.23,80.29,80.21,80.25,21987.0,65.4169,65.4658,65.4006,65.4332,21987.0
2020-12-01 15:15:00,80.25,80.26,80.15,80.2,21284.0,65.4332,65.4414,65.3517,65.3925,21284.0
2020-12-01 15:20:00,80.21,80.32,80.2,80.27,31894.0,65.4006,65.4903,65.3925,65.4495,31894.0
2020-12-01 15:25:00,80.27,80.43,80.26,80.4,35036.0,65.4495,65.58,65.4414,65.5555,35036.0
2020-12-01 15:30:00,80.38,80.5,80.35,80.49,38503.0,65.5392,65.6371,65.5148,65.6289,38503.0
2020-12-01 15:35:00,80.49,80.54,80.45,80.48,46827.0,65.6289,65.6697,65.5963,65.6208,46827.0
2020-12-01 15:40:00,80.47,80.5,80.42,80.46,38885.0,65.6126,65.6371,65.5718,65.6045,38885.0
2020-12-01 15:45:00,80.45,80.55,80.44,80.54,56668.0,65.5963,65.6778,65.5881,65.6697,56668.0
2020-12-01 15:50:00,80.54,80.54,80.35,80.38,107993.0,65.6697,65.6697,65.5148,65.5392,107993.0
2020-12-01 15:55:00,80.39,80.43,80.12,80.16,228978.0,65.5474,65.58,65.3272,65.3598,228978.0
2020-12-02 09:30:00,80.04,80.39,79.96,80.24,172502.0,65.262,65.5474,65.1968,65.4251,172502.0
2020-12-02 09:35:00,80.26,80.27,80.01,80.09,19077.0,65.4414,65.4495,65.2375,65.3028,19077.0
2020-12-02 09:40:00,80.09,80.18,79.98,80.08,42301.0,65.3028,65.3762,65.2131,65.2946,42301.0
2020-12-02 09:45:00,80.07,80.25,80.06,80.21,51586.0,65.2865,65.4332,65.2783,65.4006,51586.0
2020-12-02 09:50:00,80.18,80.66,80.18,80.66,19738.0,65.3762,65.7675,65.3762,65.7675,19738.0
2020-12-02 09:55:00,80.64,80.66,80.37,80.43,37278.0,65.7512,65.7675,65.5311,65.58,37278.0
2020-12-02 10:00:00,80.41,80.43,80.08,80.26,83899.0,65.5637,65.58,65.2946,65.4414,83899.0
2020-12-02 10:05:00,80.26,80.27,80.09,80.1,22363.0,65.4414,65.4495,65.3028,65.3109,22363.0
2020-12-02 10:10:00,80.08,80.12,80.03,80.07,19305.0,65.2946,65.3272,65.2538,65.2865,19305.0
2020-12-02 10:15:00,80.06,80.08,79.96,79.99,55295.0,65.2783,65.2946,65.1968,65.2212,55295.0
2020-12-02 10:20:00,79.99,79.99,79.75,79.79,22422.0,65.2212,65.2212,65.0255,65.0582,22422.0
2020-12-02 10:25:00,79.78,79.79,79.67,79.72,20434.0,65.05,65.0582,64.9603,65.0011,20434.0
2020-12-02 10:30:00,79.71,79.75,79.51,79.53,29913.0,64.9929,65.0255,64.8299,64.8462,29913.0
2020-12-02 10:35:00,79.54,79.78,79.52,79.76,28390.0,64.8543,65.05,64.838,65.0337,28390.0
2020-12-02 10:40:00,79.75,79.91,79.72,79.91,25521.0,65.0255,65.156,65.0011,65.156,25521.0
2020-12-02 10:45:00,79.92,79.92,79.84,79.91,28597.0,65.1642,65.1642,65.0989,65.156,28597.0
2020-12-02 10:50:00,79.91,80.07,79.9,79.95,39241.0,65.156,65.2865,65.1478,65.1886,39241.0
2020-12-02 10:55:00,79.93,79.94,79.83,79.87,24559.0,65.1723,65.1805,65.0908,65.1234,24559.0
2020-12-02 11:00:00,79.88,79.92,79.79,79.86,32155.0,65.1315,65.1642,65.0582,65.1152,32155.0
2020-12-02 11:05:00,79.85,79.94,79.77,79.79,27241.0,65.1071,65.1805,65.0419,65.0582,27241.0
2020-12-02 11:10:00,79.79,79.88,79.76,79.83,22553.0,65.0582,65.1315,65.0337,65.0908,22553.0
2020-12-02 11:15:00,79.83,79.86,79.77,79.81,27967.0,65.0908,65.1152,65.0419,65.0745,27967.0
2020-12-02 11:20:00,79.8,79.89,79.79,79.84,21912.0,65.0663,65.1397,65.0582,65.0989,21912.0
2020-12-02 11:25:00,79.84,79.97,79.84,79.92,27564.0,65.0989,65.2049,65.0989,65.1642,27564.0
2020-12-02 11:30:00,79.95,80.02,79.9,79.96,19922.0,65.1886,65.2457,65.1478,65.1968,19922.0
2020-12-02 11:35:00,79.97,79.97,79.9,79.92,17049.0,65.2049,65.2049,65.1478,65.1642,17049.0
2020-12-02 11:40:00,79.92,79.93,79.76,79.93,23880.0,65.1642,65.1723,65.0337,65.1723,23880.0
2020-12-02 11:45:00,79.92,79.97,79.75,79.76,14765.0,65.1642,65.2049,65.0255,65.0337,14765.0
2020-12-02 11:50:00,79.75,79.79,79.69,79.74,19997.0,65.0255,65.0582,64.9766,65.0174,19997.0
2020-12-02 11:55:00,79.74,79.77,79.66,79.67,18691.0,65.0174,65.0419,64.9522,64.9603,18691.0
2020-12-02 12:00:00,79.67,79.68,79.53,79.55,16128.0,64.9603,64.9685,64.8462,64.8625,16128.0
2020-12-02 12:05:00,79.53,79.53,79.46,79.47,88813.0,64.8462,64.8462,64.7891,64.7972,88813.0
2020-12-02 12:10:00,79.47,79.49,79.42,79.48,42344.0,64.7972,64.8135,64.7565,64.8054,42344.0
2020-12-02 12:15:00,79.48,79.57,79.47,79.56,32422.0,64.8054,64.8788,64.7972,64.8706,32422.0
2020-12-02 12:20:00,79.56,79.7,79.55,79.7,39951.0,64.8706,64.9848,64.8625,64.9848,39951.0
2020-12-02 12:25:00,79.7,79.74,79.68,79.72,19748.0,64.9848,65.0174,64.9685,65.0011,19748.0
2020-12-02 12:30:00,79.72,79.73,79.65,79.66,10507.0,65.0011,65.0092,64.944,64.9522,10507.0
2020-12-02 12:35:00,79.65,79.7,79.65,79.68,12679.0,64.944,64.9848,64.944,64.9685,12679.0
2020-12-02 12:40:00,79.69,79.74,79.67,79.71,26271.0,64.9766,65.0174,64.9603,64.9929,26271.0
2020-12-02 12:45:00,79.7,79.81,79.7,79.77,26849.0,64.9848,65.0745,64.9848,65.0419,26849.0
2020-12-02 12:50:00,79.77,79.9,79.76,79.88,33973.0,65.0419,65.1478,65.0337,65.1315,33973.0
2020-12-02 12:55:00,79.87,79.87,79.79,79.85,20073.0,65.1234,65.1234,65.0582,65.1071,20073.0
2020-12-02 13:00:00,79.87,79.89,79.83,79.88,13088.0,65.1234,65.1397,65.0908,65.1315,13088.0
2020-12-02 13:05:00,79.89,79.93,79.82,79.92,24409.0,65.1397,65.1723,65.0826,65.1642,24409.0
2020-12-02 13:10:00,79.9,79.93,79.86,79.91,16941.0,65.1478,65.1723,65.1152,65.156,16941.0
2020-12-02 13:15:00,79.91,79.93,79.86,79.92,16343.0,65.156,65.1723,65.1152,65.1642,16343.0
2020-12-02 13:20:00,79.91,79.92,79.87,79.9,11060.0,65.156,65.1642,65.1234,65.1478,11060.0
2020-12-02 13:25:00,79.9,79.97,79.9,79.92,24118.0,65.1478,65.2049,65.1478,65.1642,24118.0
2020-12-02 13:30:00,79.93,79.98,79.93,79.93,19066.0,65.1723,65.2131,65.1723,65.1723,19066.0
2020-12-02 13:35:00,79.94,80.04,79.92,80.02,21539.0,65.1805,65.262,65.1642,65.2457,21539.0
2020-12-02 13:40:00,80.01,80.08,80.0,80.04,20179.0,65.2375,65.2946,65.2294,65.262,20179.0
2020-12-02 13:45:00,80.04,80.04,79.99,80.0,12004.0,65.262,65.262,65.2212,65.2294,12004.0
2020-12-02 13:50:00,80.0,80.03,79.93,79.95,39648.0,65.2294,65.2538,65.1723,65.1886,39648.0
2020-12-02 13:55:00,79.97,80.07,79.97,80.04,13259.0,65.2049,65.2865,65.2049,65.262,13259.0
2020-12-02 14:00:00,80.03,80.16,80.03,80.13,14393.0,65.2538,65.3598,65.2538,65.3354,14393.0
2020-12-02 14:05:00,80.15,80.19,80.12,80.17,19775.0,65.3517,65.3843,65.3272,65.368,19775.0
2020-12-02 14:10:00,80.17,80.19,80.13,80.18,20949.0,65.368,65.3843,65.3354,65.3762,20949.0
2020-12-02 14:15:00,80.17,80.22,80.13,80.21,21963.0,65.368,65.4088,65.3354,65.4006,21963.0
2020-12-02 14:20:00,80.21,80.28,80.21,80.27,17590.0,65.4006,65.4577,65.4006,65.4495,17590.0
2020-12-02 14:25:00,80.27,80.32,80.25,80.29,21153.0,65.4495,65.4903,65.4332,65.4658,21153.0
2020-12-02 14:30:00,80.29,80.37,80.28,80.33,24786.0,65.4658,65.5311,65.4577,65.4985,24786.0
2020-12-02 14:35:00,80.33,80.38,80.32,80.35,21934.0,65.4985,65.5392,65.4903,65.5148,21934.0
2020-12-02 14:40:00,80.34,80.39,80.33,80.33,23910.0,65.5066,65.5474,65.4985,65.4985,23910.0
2020-12-02 14:45:00,80.33,80.33,80.27,80.29,22055.0,65.4985,65.4985,65.4495,65.4658,22055.0
2020-12-02 14:50:00,80.3,80.31,80.2,80.21,21765.0,65.474,65.4821,65.3925,65.4006,21765.0
2020-12-02 14:55:00,80.22,80.26,80.15,80.18,29359.0,65.4088,65.4414,65.3517,65.3762,29359.0
2020-12-02 15:00:00,80.17,80.22,80.12,80.17,28648.0,65.368,65.4088,65.3272,65.368,28648.0
2020-12-02 15:05:00,80.17,80.25,80.16,80.22,22000.0,65.368,65.4332,65.3598,65.4088,22000.0
2020-12-02 15:10:00,80.22,80.27,80.2,80.24,28533.0,65.4088,65.4495,65.3925,65.4251,28533.0
2020-12-02 15:15:00,80.24,80.29,80.24,80.25,39216.0,65.4251,65.4658,65.4251,65.4332,39216.0
2020-12-02 15:20:00,80.24,80.25,80.04,80.06,50603.0,65.4251,65.4332,65.262,65.2783,50603.0
2020-12-02 15:25:00,80.06,80.1,80.04,80.09,46358.0,65.2783,65.3109,65.262,65.3028,46358.0
2020-12-02 15:30:00,80.09,80.27,80.09,80.23,56257.0,65.3028,65.4495,65.3028,65.4169,56257.0
2020-12-02 15:35:00,80.24,80.28,80.15,80.19,49374.0,65.4251,65.4577,65.3517,65.3843,49374.0
2020-12-02 15:40:00,80.2,80.28,80.17,80.27,44515.0,65.3925,65.4577,65.368,65.4495,44515.0
2020-12-02 15:45:00,80.26,80.35,80.2,80.26,79608.0,65.4414,65.5148,65.3925,65.4414,79608.0
2020-12-02 15:50:00,80.26,80.37,80.16,80.16,73491.0,65.4414,65.5311,65.3598,65.3598,73491.0
2020-12-02 15:55:00,80.13,80.29,80.13,80.28,147340.0,65.3354,65.4658,65.3354,65.4577,147340.0
2020-12-03 09:30:00,79.42,79.65,78.94,78.98,68357.0,65.2768,65.4659,64.8823,64.9152,68357.0
2020-12-03 09:35:00,78.98,79.15,78.87,78.87,45291.0,64.9152,65.0549,64.8248,64.8248,45291.0
2020-12-03 09:40:00,78.9,79.19,78.9,79.11,28491.0,64.8494,65.0878,64.8494,65.022,28491.0
2020-12-03 09:45:00,79.14,79.19,78.89,78.91,27591.0,65.0467,65.0878,64.8412,64.8577,27591.0
2020-12-03 09:50:00,78.92,78.92,78.71,78.77,27966.0,64.8659,64.8659,64.6933,64.7426,27966.0
2020-12-03 09:55:00,78.76,78.78,78.65,78.66,19360.0,64.7344,64.7508,64.644,64.6522,19360.0
2020-12-03 10:00:00,78.65,78.77,78.62,78.64,18773.0,64.644,64.7426,64.6193,64.6357,18773.0
2020-12-03 10:05:00,78.63,78.68,78.49,78.5,28902.0,64.6275,64.6686,64.5125,64.5207,28902.0
2020-12-03 10:10:00,78.49,78.62,78.48,78.59,21602.0,64.5125,64.6193,64.5042,64.5946,21602.0
2020-12-03 10:15:00,78.58,78.68,78.52,78.68,14193.0,64.5864,64.6686,64.5371,64.6686,14193.0
2020-12-03 10:20:00,78.66,78.73,78.58,78.7,36834.0,64.6522,64.7097,64.5864,64.6851,36834.0
2020-12-03 10:25:00,78.7,78.85,78.69,78.69,53433.0,64.6851,64.8083,64.6768,64.6768,53433.0
2020-12-03 10:30:00,78.68,78.76,78.62,78.76,47402.0,64.6686,64.7344,64.6193,64.7344,47402.0
2020-12-03 10:35:00,78.72,78.8,78.63,78.71,54784.0,64.7015,64.7672,64.6275,64.6933,54784.0
2020-12-03 10:40:00,78.7,78.91,78.66,78.91,38840.0,64.6851,64.8577,64.6522,64.8577,38840.0
2020-12-03 10:45:00,78.89,78.94,78.86,78.91,15513.0,64.8412,64.8823,64.8166,64.8577,15513.0
2020-12-03 10:50:00,78.89,79.01,78.89,78.98,20064.0,64.8412,64.9398,64.8412,64.9152,20064.0
2020-12-03 10:55:00,78.98,79.21,78.96,79.14,38263.0,64.9152,65.1042,64.8988,65.0467,38263.0
2020-12-03 11:00:00,79.15,79.26,79.13,79.22,25463.0,65.0549,65.1453,65.0385,65.1125,25463.0
2020-12-03 11:05:00,79.21,79.21,79.15,79.17,51428.0,65.1042,65.1042,65.0549,65.0714,51428.0
2020-12-03 11:10:00,79.17,79.28,79.16,79.28,34008.0,65.0714,65.1618,65.0631,65.1618,34008.0
2020-12-03 11:15:00,79.27,79.29,79.24,79.27,30232.0,65.1535,65.17,65.1289,65.1535,30232.0
2020-12-03 11:20:00,79.27,79.27,79.04,79.04,25207.0,65.1535,65.1535,64.9645,64.9645,25207.0
2020-12-03 11:25:00,79.04,79.12,79.0,79.06,17956.0,64.9645,65.0303,64.9316,64.9809,17956.0
2020-12-03 11:30:00,79.07,79.17,79.05,79.06,29012.0,64.9892,65.0714,64.9727,64.9809,29012.0
2020-12-03 11:35:00,79.09,79.16,78.97,79.06,21142.0,65.0056,65.0631,64.907,64.9809,21142.0
2020-12-03 11:40:00,79.05,79.13,79.02,79.13,18819.0,64.9727,65.0385,64.9481,65.0385,18819.0
2020-12-03 11:45:00,79.13,79.13,79.05,79.05,15924.0,65.0385,65.0385,64.9727,64.9727,15924.0
2020-12-03 11:50:00,79.03,79.03,78.89,78.92,17970.0,64.9563,64.9563,64.8412,64.8659,17970.0
2020-12-03 11:55:00,78.93,78.95,78.82,78.83,23434.0,64.8741,64.8905,64.7837,64.7919,23434.0
2020-12-03 12:00:00,78.81,78.94,78.75,78.79,22514.0,64.7755,64.8823,64.7262,64.759,22514.0
2020-12-03 12:05:00,78.79,78.81,78.72,78.73,20272.0,64.759,64.7755,64.7015,64.7097,20272.0
2020-12-03 12:10:00,78.73,78.75,78.64,78.65,17811.0,64.7097,64.7262,64.6357,64.644,17811.0
2020-12-03 12:15:00,78.65,78.65,78.55,78.6,22692.0,64.644,64.644,64.5618,64.6029,22692.0
2020-12-03 12:20:00,78.59,78.62,78.49,78.62,97957.0,64.5946,64.6193,64.5125,64.6193,97957.0
2020-12-03 12:25:00,78.62,78.7,78.61,78.68,40927.0,64.6193,64.6851,64.6111,64.6686,40927.0
2020-12-03 12:30:00,78.67,78.7,78.61,78.65,24340.0,64.6604,64.6851,64.6111,64.644,24340.0
2020-12-03 12:35:00,78.63,78.74,78.62,78.64,16044.0,64.6275,64.7179,64.6193,64.6357,16044.0
2020-12-03 12:40:00,78.65,78.66,78.56,78.56,13733.0,64.644,64.6522,64.57,64.57,13733.0
2020-12-03 12:45:00,78.55,78.6,78.54,78.55,12373.0,64.5618,64.6029,64.5535,64.5618,12373.0
2020-12-03 12:50:00,78.54,78.61,78.49,78.6,40927.0,64.5535,64.6111,64.5125,64.6029,40927.0
2020-12-03 12:55:00,78.61,78.66,78.58,78.66,10560.0,64.6111,64.6522,64.5864,64.6522,10560.0
2020-12-03 13:00:00,78.66,78.69,78.61,78.65,17009.0,64.6522,64.6768,64.6111,64.644,17009.0
2020-12-03 13:05:00,78.66,78.72,78.61,78.61,14463.0,64.6522,64.7015,64.6111,64.6111,14463.0
2020-12-03 13:10:00,78.6,78.6,78.41,78.45,24545.0,64.6029,64.6029,64.4467,64.4796,24545.0
2020-12-03 13:15:00,78.45,78.53,78.42,78.44,22148.0,64.4796,64.5453,64.4549,64.4714,22148.0
2020-12-03 13:20:00,78.44,78.44,78.38,78.41,30301.0,64.4714,64.4714,64.422,64.4467,30301.0
2020-12-03 13:25:00,78.39,78.42,78.33,78.38,16072.0,64.4303,64.4549,64.3809,64.422,16072.0
2020-12-03 13:30:00,78.38,78.38,78.31,78.33,22765.0,64.422,64.422,64.3645,64.3809,22765.0
2020-12-03 13:35:00,78.34,78.49,78.33,78.45,21586.0,64.3892,64.5125,64.3809,64.4796,21586.0
2020-12-03 13:40:00,78.45,78.51,78.44,78.49,16510.0,64.4796,64.5289,64.4714,64.5125,16510.0
2020-12-03 13:45:00,78.48,78.51,78.39,78.48,13026.0,64.5042,64.5289,64.4303,64.5042,13026.0
2020-12-03 13:50:00,78.48,78.49,78.42,78.44,12335.0,64.5042,64.5125,64.4549,64.4714,12335.0
2020-12-03 13:55:00,78.43,78.44,78.38,78.4,18610.0,64.4631,64.4714,64.422,64.4385,18610.0
2020-12-03 14:00:00,78.42,78.46,78.38,78.38,22651.0,64.4549,64.4878,64.422,64.422,22651.0
2020-12-03 14:05:00,78.38,78.48,78.35,78.48,14150.0,64.422,64.5042,64.3974,64.5042,14150.0
2020-12-03 14:10:00,78.48,78.48,78.41,78.47,19921.0,64.5042,64.5042,64.4467,64.496,19921.0
2020-12-03 14:15:00,78.47,78.52,78.44,78.46,14189.0,64.496,64.5371,64.4714,64.4878,14189.0
2020-12-03 14:20:00,78.47,78.54,78.47,78.52,13593.0,64.496,64.5535,64.496,64.5371,13593.0
2020-12-03 14:25:00,78.51,78.56,78.5,78.56,20654.0,64.5289,64.57,64.5207,64.57,20654.0
2020-12-03 14:30:00,78.54,78.66,78.51,78.63,18885.0,64.5535,64.6522,64.5289,64.6275,18885.0
2020-12-03 14:35:00,78.63,78.71,78.61,78.66,15633.0,64.6275,64.6933,64.6111,64.6522,15633.0
2020-12-03 14:40:00,78.65,78.73,78.58,78.6,15988.0,64.644,64.7097,64.5864,64.6029,15988.0
2020-12-03 14:45:00,78.59,78.65,78.57,78.64,23448.0,64.5946,64.644,64.5782,64.6357,23448.0
2020-12-03 14:50:00,78.66,78.66,78.59,78.61,23277.0,64.6522,64.6522,64.5946,64.6111,23277.0
2020-12-03 14:55:00,78.61,78.64,78.58,78.61,19950.0,64.6111,64.6357,64.5864,64.6111,19950.0
2020-12-03 15:00:00,78.6,78.6,78.48,78.5,27446.0,64.6029,64.6029,64.5042,64.5207,27446.0
2020-12-03 15:05:00,78.5,78.54,78.46,78.53,36870.0,64.5207,64.5535,64.4878,64.5453,36870.0
2020-12-03 15:10:00,78.53,78.63,78.52,78.6,27795.0,64.5453,64.6275,64.5371,64.6029,27795.0
2020-12-03 15:15:00,78.59,78.63,78.55,78.63,20197.0,64.5946,64.6275,64.5618,64.6275,20197.0
2020-12-03 15:20:00,78.62,78.69,78.59,78.64,21531.0,64.6193,64.6768,64.5946,64.6357,21531.0
2020-12-03 15:25:00,78.64,78.73,78.64,78.72,21303.0,64.6357,64.7097,64.6357,64.7015,21303.0
2020-12-03 15:30:00,78.72,78.8,78.72,78.75,26191.0,64.7015,64.7672,64.7015,64.7262,26191.0
2020-12-03 15:35:00,78.76,78.77,78.53,78.53,29326.0,64.7344,64.7426,64.5453,64.5453,29326.0
2020-12-03 15:40:00,78.54,78.61,78.46,78.6,37075.0,64.5535,64.6111,64.4878,64.6029,37075.0
2020-12-03 15:45:00,78.59,78.63,78.53,78.54,41960.0,64.5946,64.6275,64.5453,64.5535,41960.0
2020-12-03 15:50:00,78.56,78.56,78.24,78.28,61079.0,64.57,64.57,64.307,64.3398,61079.0
2020-12-03 15:55:00,78.28,78.41,78.26,78.4,151748.0,64.3398,64.4467,64.3234,64.4385,151748.0
2020-12-04 09:30:00,78.45,78.77,78.3,78.72,82050.0,64.4796,64.7426,64.3563,64.7015,82050.0
2020-12-04 09:35:00,78.67,78.7,78.13,78.46,64869.0,64.6604,64.6851,64.2166,64.4878,64869.0
2020-12-04 09:40:00,78.43,78.45,78.17,78.34,22836.0,64.4631,64.4796,64.2494,64.3892,22836.0
2020-12-04 09:45:00,78.33,78.44,78.17,78.19,23658.0,64.3809,64.4714,64.2494,64.2659,23658.0
2020-12-04 09:50:00,78.21,78.25,77.96,78.01,44379.0,64.2823,64.3152,64.0768,64.1179,44379.0
2020-12-04 09:55:00,78.0,78.02,77.82,77.84,34109.0,64.1097,64.1261,63.9618,63.9782,34109.0
2020-12-04 10:00:00,77.82,77.87,77.61,77.65,110127.0,63.9618,64.0029,63.7892,63.822,110127.0
2020-12-04 10:05:00,77.65,77.77,77.58,77.71,73130.0,63.822,63.9207,63.7645,63.8714,73130.0
2020-12-04 10:10:00,77.71,77.8,77.58,77.6,39582.0,63.8714,63.9453,63.7645,63.7809,39582.0
2020-12-04 10:15:00,77.58,77.68,77.52,77.57,42930.0,63.7645,63.8467,63.7152,63.7563,42930.0
2020-12-04 10:20:00,77.56,77.57,77.4,77.43,32502.0,63.7481,63.7563,63.6166,63.6412,32502.0
2020-12-04 10:25:00,77.41,77.43,77.32,77.43,53760.0,63.6248,63.6412,63.5508,63.6412,53760.0
2020-12-04 10:30:00,77.45,77.48,77.33,77.45,50588.0,63.6577,63.6823,63.559,63.6577,50588.0
2020-12-04 10:35:00,77.45,77.53,77.41,77.53,28066.0,63.6577,63.7234,63.6248,63.7234,28066.0
2020-12-04 10:40:00,77.53,77.82,77.5,77.82,33040.0,63.7234,63.9618,63.6988,63.9618,33040.0
2020-12-04 10:45:00,77.82,77.93,77.58,77.58,43734.0,63.9618,64.0522,63.7645,63.7645,43734.0
2020-12-04 10:50:00,77.6,77.61,77.5,77.54,53061.0,63.7809,63.7892,63.6988,63.7316,53061.0
2020-12-04 10:55:00,77.52,77.59,77.42,77.43,30526.0,63.7152,63.7727,63.633,63.6412,30526.0
2020-12-04 11:00:00,77.44,77.51,77.41,77.46,38678.0,63.6494,63.707,63.6248,63.6659,38678.0
2020-12-04 11:05:00,77.47,77.5,77.35,77.37,39885.0,63.6741,63.6988,63.5755,63.5919,39885.0
2020-12-04 11:10:00,77.37,77.39,77.27,77.34,40190.0,63.5919,63.6083,63.5097,63.5672,40190.0
2020-12-04 11:15:00,77.34,77.34,77.19,77.2,38268.0,63.5672,63.5672,63.444,63.4522,38268.0
2020-12-04 11:20:00,77.2,77.22,77.12,77.12,35812.0,63.4522,63.4686,63.3864,63.3864,35812.0
2020-12-04 11:25:00,77.13,77.23,77.12,77.23,24248.0,63.3946,63.4768,63.3864,63.4768,24248.0
2020-12-04 11:30:00,77.23,77.27,77.18,77.21,39817.0,63.4768,63.5097,63.4357,63.4604,39817.0
2020-12-04 11:35:00,77.22,77.26,77.14,77.21,29505.0,63.4686,63.5015,63.4029,63.4604,29505.0
2020-12-04 11:40:00,77.2,77.22,77.03,77.03,32701.0,63.4522,63.4686,63.3124,63.3124,32701.0
2020-12-04 11:45:00,77.03,77.03,76.91,76.93,46769.0,63.3124,63.3124,63.2138,63.2303,46769.0
2020-12-04 11:50:00,76.92,77.09,76.86,77.06,39344.0,63.222,63.3618,63.1727,63.3371,39344.0
2020-12-04 11:55:00,77.07,77.09,77.02,77.03,21532.0,63.3453,63.3618,63.3042,63.3124,21532.0
2020-12-04 12:00:00,77.03,77.11,76.99,77.1,37246.0,63.3124,63.3782,63.2796,63.37,37246.0
2020-12-04 12:05:00,77.09,77.24,77.07,77.19,31870.0,63.3618,63.4851,63.3453,63.444,31870.0
2020-12-04 12:10:00,77.19,77.2,77.05,77.05,23548.0,63.444,63.4522,63.3289,63.3289,23548.0
2020-12-04 12:15:00,77.06,77.15,77.03,77.03,25169.0,63.3371,63.4111,63.3124,63.3124,25169.0
2020-12-04 12:20:00,77.03,77.04,76.96,76.99,21098.0,63.3124,63.3207,63.2549,63.2796,21098.0
2020-12-04 12:25:00,76.99,77.11,76.97,77.09,21962.0,63.2796,63.3782,63.2631,63.3618,21962.0
2020-12-04 12:30:00,77.1,77.11,77.05,77.08,22336.0,63.37,63.3782,63.3289,63.3535,22336.0
2020-12-04 12:35:00,77.07,77.14,77.06,77.11,28526.0,63.3453,63.4029,63.3371,63.3782,28526.0
2020-12-04 12:40:00,77.11,77.13,77.02,77.04,25038.0,63.3782,63.3946,63.3042,63.3207,25038.0
2020-12-04 12:45:00,77.04,77.06,76.98,77.01,44716.0,63.3207,63.3371,63.2714,63.296,44716.0
2020-12-04 12:50:00,77.02,77.04,76.94,76.97,27477.0,63.3042,63.3207,63.2385,63.2631,27477.0
2020-12-04 12:55:00,76.98,76.99,76.93,76.95,18329.0,63.2714,63.2796,63.2303,63.2467,18329.0
2020-12-04 13:00:00,76.96,77.0,76.87,76.88,31487.0,63.2549,63.2878,63.1809,63.1892,31487.0
2020-12-04 13:05:00,76.87,76.92,76.83,76.85,24238.0,63.1809,63.222,63.1481,63.1645,24238.0
2020-12-04 13:10:00,76.85,76.86,76.71,76.73,31659.0,63.1645,63.1727,63.0494,63.0659,31659.0
2020-12-04 13:15:00,76.73,76.73,76.65,76.66,33156.0,63.0659,63.0659,63.0001,63.0083,33156.0
2020-12-04 13:20:00,76.66,76.71,76.62,76.68,24187.0,63.0083,63.0494,62.9755,63.0248,24187.0
2020-12-04 13:25:00,76.67,76.68,76.5,76.56,74765.0,63.0166,63.0248,62.8768,62.9261,74765.0
2020-12-04 13:30:00,76.56,76.58,76.48,76.5,59328.0,62.9261,62.9426,62.8604,62.8768,59328.0
2020-12-04 13:35:00,76.5,76.54,76.48,76.53,31424.0,62.8768,62.9097,62.8604,62.9015,31424.0
2020-12-04 13:40:00,76.54,76.54,76.45,76.5,35355.0,62.9097,62.9097,62.8357,62.8768,35355.0
2020-12-04 13:45:00,76.51,76.53,76.46,76.49,19125.0,62.8851,62.9015,62.844,62.8686,19125.0
2020-12-04 13:50:00,76.5,76.68,76.48,76.62,37234.0,62.8768,63.0248,62.8604,62.9755,37234.0
2020-12-04 13:55:00,76.63,76.64,76.54,76.56,20909.0,62.9837,62.9919,62.9097,62.9261,20909.0
2020-12-04 14:00:00,76.56,76.66,76.55,76.61,28479.0,62.9261,63.0083,62.9179,62.9672,28479.0
2020-12-04 14:05:00,76.62,76.66,76.58,76.65,27022.0,62.9755,63.0083,62.9426,63.0001,27022.0
2020-12-04 14:10:00,76.65,76.65,76.58,76.59,15631.0,63.0001,63.0001,62.9426,62.9508,15631.0
2020-12-04 14:15:00,76.59,76.59,76.52,76.55,18815.0,62.9508,62.9508,62.8933,62.9179,18815.0
2020-12-04 14:20:00,76.53,76.54,76.45,76.45,92767.0,62.9015,62.9097,62.8357,62.8357,92767.0
2020-12-04 14:25:00,76.45,76.46,76.31,76.33,40902.0,62.8357,62.844,62.7207,62.7371,40902.0
2020-12-04 14:30:00,76.34,76.37,76.31,76.31,37100.0,62.7453,62.77,62.7207,62.7207,37100.0
2020-12-04 14:35:00,76.31,76.37,76.28,76.32,41718.0,62.7207,62.77,62.696,62.7289,41718.0
2020-12-04 14:40:00,76.3,76.4,76.3,76.4,50952.0,62.7124,62.7946,62.7124,62.7946,50952.0
2020-12-04 14:45:00,76.4,76.4,76.28,76.32,35881.0,62.7946,62.7946,62.696,62.7289,35881.0
2020-12-04 14:50:00,76.31,76.34,76.26,76.29,40978.0,62.7207,62.7453,62.6796,62.7042,40978.0
2020-12-04 14:55:00,76.29,76.31,76.21,76.24,38692.0,62.7042,62.7207,62.6385,62.6631,38692.0
2020-12-04 15:00:00,76.24,76.34,76.21,76.25,40090.0,62.6631,62.7453,62.6385,62.6714,40090.0
2020-12-04 15:05:00,76.23,76.27,76.17,76.26,35099.0,62.6549,62.6878,62.6056,62.6796,35099.0
2020-12-04 15:10:00,76.27,76.27,76.2,76.2,51183.0,62.6878,62.6878,62.6303,62.6303,51183.0
2020-12-04 15:15:00,76.2,76.21,76.11,76.16,45113.0,62.6303,62.6385,62.5563,62.5974,45113.0
2020-12-04 15:20:00,76.16,76.23,76.13,76.16,55755.0,62.5974,62.6549,62.5727,62.5974,55755.0
2020-12-04 15:25:00,76.17,76.18,76.06,76.13,67303.0,62.6056,62.6138,62.5152,62.5727,67303.0
2020-12-04 15:30:00,76.14,76.34,76.13,76.3,62575.0,62.5809,62.7453,62.5727,62.7124,62575.0
2020-12-04 15:35:00,76.3,76.33,76.2,76.21,116491.0,62.7124,62.7371,62.6303,62.6385,116491.0
2020-12-04 15:40:00,76.21,76.27,76.09,76.19,139226.0,62.6385,62.6878,62.5398,62.622,139226.0
2020-12-04 15:45:00,76.18,76.24,76.07,76.08,147321.0,62.6138,62.6631,62.5234,62.5316,147321.0
2020-12-04 15:50:00,76.08,76.14,75.93,75.97,253954.0,62.5316,62.5809,62.4083,62.4412,253954.0
2020-12-04 15:55:00,75.97,76.02,75.77,75.89,594325.0,62.4412,62.4823,62.2768,62.3755,594325.0
2020-12-07 09:30:00,75.68,76.08,75.35,75.92,372516.0,62.2029,62.5316,61.9316,62.4001,372516.0
2020-12-07 09:35:00,75.91,75.99,75.72,75.8,58592.0,62.3919,62.4577,62.2357,62.3015,58592.0
2020-12-07 09:40:00,75.88,75.96,75.83,75.95,94578.0,62.3672,62.433,62.3261,62.4248,94578.0
2020-12-07 09:45:00,75.95,76.27,75.9,76.18,68774.0,62.4248,62.6878,62.3837,62.6138,68774.0
2020-12-07 09:50:00,76.18,76.22,76.09,76.2,35658.0,62.6138,62.6467,62.5398,62.6303,35658.0
2020-12-07 09:55:00,76.2,76.32,76.18,76.3,43605.0,62.6303,62.7289,62.6138,62.7124,43605.0
2020-12-07 10:00:00,76.28,76.29,76.0,76.02,53385.0,62.696,62.7042,62.4659,62.4823,53385.0
2020-12-07 10:05:00,76.0,76.02,75.78,75.78,43087.0,62.4659,62.4823,62.2851,62.2851,43087.0
2020-12-07 10:10:00,75.78,75.86,75.75,75.76,40950.0,62.2851,62.3508,62.2604,62.2686,40950.0
2020-12-07 10:15:00,75.79,76.02,75.74,75.93,32715.0,62.2933,62.4823,62.2522,62.4083,32715.0
2020-12-07 10:20:00,75.92,76.06,75.92,75.98,37074.0,62.4001,62.5152,62.4001,62.4494,37074.0
2020-12-07 10:25:00,76.0,76.08,75.99,76.02,41294.0,62.4659,62.5316,62.4577,62.4823,41294.0
2020-12-07 10:30:00,76.02,76.07,75.99,76.04,92461.0,62.4823,62.5234,62.4577,62.4987,92461.0
2020-12-07 10:35:00,76.04,76.36,76.03,76.34,56866.0,62.4987,62.7618,62.4905,62.7453,56866.0
2020-12-07 10:40:00,76.33,76.33,76.17,76.2,35927.0,62.7371,62.7371,62.6056,62.6303,35927.0
2020-12-07 10:45:00,76.21,76.23,76.1,76.13,38611.0,62.6385,62.6549,62.5481,62.5727,38611.0
2020-12-07 10:50:00,76.12,76.21,76.08,76.12,57497.0,62.5645,62.6385,62.5316,62.5645,57497.0
2020-12-07 10:55:00,76.14,76.15,76.01,76.05,62929.0,62.5809,62.5892,62.4741,62.507,62929.0
2020-12-07 11:00:00,76.05,76.23,76.03,76.12,77421.0,62.507,62.6549,62.4905,62.5645,77421.0
2020-12-07 11:05:00,76.12,76.12,76.03,76.03,54095.0,62.5645,62.5645,62.4905,62.4905,54095.0
2020-12-07 11:10:00,76.04,76.05,75.95,75.95,60265.0,62.4987,62.507,62.4248,62.4248,60265.0
2020-12-07 11:15:00,75.95,76.08,75.77,75.84,171515.0,62.4248,62.5316,62.2768,62.3344,171515.0
2020-12-07 11:20:00,75.84,75.89,75.73,75.88,68634.0,62.3344,62.3755,62.244,62.3672,68634.0
2020-12-07 11:25:00,75.89,75.98,75.79,75.79,250275.0,62.3755,62.4494,62.2933,62.2933,250275.0
2020-12-07 11:30:00,75.8,76.0,75.72,75.95,44287.0,62.3015,62.4659,62.2357,62.4248,44287.0
2020-12-07 11:35:00,75.95,76.08,75.95,75.97,35387.0,62.4248,62.5316,62.4248,62.4412,35387.0
2020-12-07 11:40:00,75.98,75.98,75.8,75.81,37017.0,62.4494,62.4494,62.3015,62.3097,37017.0
2020-12-07 11:45:00,75.82,75.89,75.71,75.76,37572.0,62.3179,62.3755,62.2275,62.2686,37572.0
2020-12-07 11:50:00,75.76,75.79,75.6,75.63,53822.0,62.2686,62.2933,62.1371,62.1618,53822.0
2020-12-07 11:55:00,75.63,75.77,75.61,75.72,44265.0,62.1618,62.2768,62.1453,62.2357,44265.0
2020-12-07 12:00:00,75.72,75.91,75.68,75.91,32123.0,62.2357,62.3919,62.2029,62.3919,32123.0
2020-12-07 12:05:00,75.92,75.94,75.85,75.94,32698.0,62.4001,62.4166,62.3426,62.4166,32698.0
2020-12-07 12:10:00,75.95,76.14,75.95,76.14,37013.0,62.4248,62.5809,62.4248,62.5809,37013.0
2020-12-07 12:15:00,76.14,76.32,76.14,76.25,34956.0,62.5809,62.7289,62.5809,62.6714,34956.0
2020-12-07 12:20:00,76.26,76.31,76.23,76.3,28253.0,62.6796,62.7207,62.6549,62.7124,28253.0
2020-12-07 12:25:00,76.3,76.31,76.18,76.18,30866.0,62.7124,62.7207,62.6138,62.6138,30866.0
2020-12-07 12:30:00,76.17,76.18,76.0,76.03,56383.0,62.6056,62.6138,62.4659,62.4905,56383.0
2020-12-07 12:35:00,76.03,76.07,75.98,76.0,49306.0,62.4905,62.5234,62.4494,62.4659,49306.0
2020-12-07 12:40:00,76.01,76.01,75.87,75.93,34287.0,62.4741,62.4741,62.359,62.4083,34287.0
2020-12-07 12:45:00,75.93,75.95,75.87,75.88,31388.0,62.4083,62.4248,62.359,62.3672,31388.0
2020-12-07 12:50:00,75.88,75.95,75.86,75.92,37903.0,62.3672,62.4248,62.3508,62.4001,37903.0
2020-12-07 12:55:00,75.92,75.94,75.86,75.86,41781.0,62.4001,62.4166,62.3508,62.3508,41781.0
2020-12-07 13:00:00,75.86,75.91,75.85,75.88,21024.0,62.3508,62.3919,62.3426,62.3672,21024.0
2020-12-07 13:05:00,75.88,75.88,75.75,75.75,34394.0,62.3672,62.3672,62.2604,62.2604,34394.0
2020-12-07 13:10:00,75.75,75.79,75.69,75.73,59081.0,62.2604,62.2933,62.2111,62.244,59081.0
2020-12-07 13:15:00,75.72,75.79,75.67,75.75,45821.0,62.2357,62.2933,62.1946,62.2604,45821.0
2020-12-07 13:20:00,75.75,75.82,75.68,75.76,35455.0,62.2604,62.3179,62.2029,62.2686,35455.0
2020-12-07 13:25:00,75.76,75.87,75.74,75.76,34275.0,62.2686,62.359,62.2522,62.2686,34275.0
2020-12-07 13:30:00,75.77,75.77,75.69,75.7,24822.0,62.2768,62.2768,62.2111,62.2193,24822.0
2020-12-07 13:35:00,75.7,75.75,75.67,75.75,27733.0,62.2193,62.2604,62.1946,62.2604,27733.0
2020-12-07 13:40:00,75.75,75.75,75.64,75.73,38864.0,62.2604,62.2604,62.17,62.244,38864.0
2020-12-07 13:45:00,75.73,75.82,75.7,75.78,30393.0,62.244,62.3179,62.2193,62.2851,30393.0
2020-12-07 13:50:00,75.78,75.82,75.73,75.75,24696.0,62.2851,62.3179,62.244,62.2604,24696.0
2020-12-07 13:55:00,75.76,75.76,75.67,75.67,28819.0,62.2686,62.2686,62.1946,62.1946,28819.0
2020-12-07 14:00:00,75.66,75.67,75.58,75.61,91844.0,62.1864,62.1946,62.1207,62.1453,91844.0
2020-12-07 14:05:00,75.62,75.71,75.6,75.7,39422.0,62.1535,62.2275,62.1371,62.2193,39422.0
2020-12-07 14:10:00,75.71,75.72,75.59,75.6,35794.0,62.2275,62.2357,62.1289,62.1371,35794.0
2020-12-07 14:15:00,75.6,75.62,75.55,75.56,35313.0,62.1371,62.1535,62.096,62.1042,35313.0
2020-12-07 14:20:00,75.56,75.61,75.54,75.56,34870.0,62.1042,62.1453,62.0878,62.1042,34870.0
2020-12-07 14:25:00,75.56,75.64,75.53,75.62,29603.0,62.1042,62.17,62.0796,62.1535,29603.0
2020-12-07 14:30:00,75.64,75.72,75.63,75.67,33345.0,62.17,62.2357,62.1618,62.1946,33345.0
2020-12-07 14:35:00,75.67,75.67,75.59,75.62,40255.0,62.1946,62.1946,62.1289,62.1535,40255.0
2020-12-07 14:40:00,75.62,75.66,75.56,75.6,40167.0,62.1535,62.1864,62.1042,62.1371,40167.0
2020-12-07 14:45:00,75.59,75.68,75.58,75.64,34048.0,62.1289,62.2029,62.1207,62.17,34048.0
2020-12-07 14:50:00,75.64,75.76,75.63,75.73,44195.0,62.17,62.2686,62.1618,62.244,44195.0
2020-12-07 14:55:00,75.72,75.8,75.71,75.77,32655.0,62.2357,62.3015,62.2275,62.2768,32655.0
2020-12-07 15:00:00,75.76,75.89,75.74,75.89,35110.0,62.2686,62.3755,62.2522,62.3755,35110.0
2020-12-07 15:05:00,75.9,75.95,75.88,75.94,34653.0,62.3837,62.4248,62.3672,62.4166,34653.0
2020-12-07 15:10:00,75.95,75.97,75.9,75.92,27621.0,62.4248,62.4412,62.3837,62.4001,27621.0
2020-12-07 15:15:00,75.93,75.95,75.85,75.88,32557.0,62.4083,62.4248,62.3426,62.3672,32557.0
2020-12-07 15:20:00,75.89,75.99,75.89,75.96,30986.0,62.3755,62.4577,62.3755,62.433,30986.0
2020-12-07 15:25:00,75.95,76.03,75.94,76.0,46790.0,62.4248,62.4905,62.4166,62.4659,46790.0
2020-12-07 15:30:00,76.0,76.12,75.97,76.08,56543.0,62.4659,62.5645,62.4412,62.5316,56543.0
2020-12-07 15:35:00,76.08,76.09,75.91,75.92,48729.0,62.5316,62.5398,62.3919,62.4001,48729.0
2020-12-07 15:40:00,75.91,75.93,75.86,75.88,71748.0,62.3919,62.4083,62.3508,62.3672,71748.0
2020-12-07 15:45:00,75.87,76.0,75.86,75.94,104453.0,62.359,62.4659,62.3508,62.4166,104453.0
2020-12-07 15:50:00,75.94,76.21,75.93,76.2,93463.0,62.4166,62.6385,62.4083,62.6303,93463.0
2020-12-07 15:55:00,76.21,76.31,76.08,76.14,274101.0,62.6385,62.7207,62.5316,62.5809,274101.0
2020-12-08 09:30:00,75.62,75.8,75.12,75.17,121044.0,62.1535,62.3015,61.7426,61.7837,121044.0
2020-12-08 09:35:00,75.19,75.25,74.88,74.92,91513.0,61.8001,61.8494,61.5453,61.5782,91513.0
2020-12-08 09:40:00,74.91,75.05,74.85,75.05,57673.0,61.57,61.685,61.5207,61.685,57673.0
2020-12-08 09:45:00,75.07,75.11,74.96,74.97,51561.0,61.7015,61.7344,61.6111,61.6193,51561.0
2020-12-08 09:50:00,74.96,74.96,74.59,74.73,96273.0,61.6111,61.6111,61.307,61.422,96273.0
2020-12-08 09:55:00,74.71,74.75,74.63,74.71,65477.0,61.4056,61.4385,61.3398,61.4056,65477.0
2020-12-08 10:00:00,74.71,74.72,74.63,74.7,81837.0,61.4056,61.4138,61.3398,61.3974,81837.0
2020-12-08 10:05:00,74.69,74.95,74.61,74.91,220534.0,61.3892,61.6029,61.3234,61.57,220534.0
2020-12-08 10:10:00,74.91,75.03,74.88,74.93,105302.0,61.57,61.6686,61.5453,61.5864,105302.0
2020-12-08 10:15:00,74.92,74.98,74.81,74.96,93582.0,61.5782,61.6275,61.4878,61.6111,93582.0
2020-12-08 10:20:00,74.98,75.08,74.93,74.95,153142.0,61.6275,61.7097,61.5864,61.6029,153142.0
2020-12-08 10:25:00,74.95,75.13,74.81,75.13,190903.0,61.6029,61.7508,61.4878,61.7508,190903.0
2020-12-08 10:30:00,75.13,75.16,74.94,74.98,97216.0,61.7508,61.7755,61.5946,61.6275,97216.0
2020-12-08 10:35:00,74.97,75.05,74.92,74.97,71214.0,61.6193,61.685,61.5782,61.6193,71214.0
2020-12-08 10:40:00,74.97,75.04,74.96,74.98,64949.0,61.6193,61.6768,61.6111,61.6275,64949.0
2020-12-08 10:45:00,75.0,75.01,74.93,74.93,73670.0,61.644,61.6522,61.5864,61.5864,73670.0
2020-12-08 10:50:00,74.94,74.97,74.85,74.91,139346.0,61.5946,61.6193,61.5207,61.57,139346.0
2020-12-08 10:55:00,74.9,74.92,74.82,74.86,109148.0,61.5618,61.5782,61.496,61.5289,109148.0
2020-12-08 11:00:00,74.86,74.9,74.71,74.73,160413.0,61.5289,61.5618,61.4056,61.422,160413.0
2020-12-08 11:05:00,74.74,74.91,74.72,74.9,105475.0,61.4303,61.57,61.4138,61.5618,105475.0
2020-12-08 11:10:00,74.9,75.09,74.87,75.03,94816.0,61.5618,61.7179,61.5371,61.6686,94816.0
2020-12-08 11:15:00,75.03,75.07,74.9,74.91,53406.0,61.6686,61.7015,61.5618,61.57,53406.0
2020-12-08 11:20:00,74.91,74.98,74.89,74.91,77786.0,61.57,61.6275,61.5535,61.57,77786.0
2020-12-08 11:25:00,74.92,74.93,74.85,74.85,89932.0,61.5782,61.5864,61.5207,61.5207,89932.0
2020-12-08 11:30:00,74.85,74.89,74.81,74.84,66874.0,61.5207,61.5535,61.4878,61.5124,66874.0
2020-12-08 11:35:00,74.84,74.99,74.83,74.93,149168.0,61.5124,61.6357,61.5042,61.5864,149168.0
2020-12-08 11:40:00,74.92,75.04,74.91,75.03,176475.0,61.5782,61.6768,61.57,61.6686,176475.0
2020-12-08 11:45:00,75.04,75.29,75.04,75.19,108783.0,61.6768,61.8823,61.6768,61.8001,108783.0
2020-12-08 11:50:00,75.17,75.18,74.99,75.16,99393.0,61.7837,61.7919,61.6357,61.7755,99393.0
2020-12-08 11:55:00,75.16,75.27,75.15,75.23,43902.0,61.7755,61.8659,61.7672,61.833,43902.0
2020-12-08 12:00:00,75.24,75.36,75.21,75.31,56773.0,61.8412,61.9398,61.8166,61.8987,56773.0
2020-12-08 12:05:00,75.31,75.36,75.29,75.35,36978.0,61.8987,61.9398,61.8823,61.9316,36978.0
2020-12-08 12:10:00,75.35,75.4,75.31,75.31,45467.0,61.9316,61.9727,61.8987,61.8987,45467.0
2020-12-08 12:15:00,75.31,75.37,75.17,75.33,79883.0,61.8987,61.9481,61.7837,61.9152,79883.0
2020-12-08 12:20:00,75.34,75.39,75.28,75.38,28833.0,61.9234,61.9645,61.8741,61.9563,28833.0
2020-12-08 12:25:00,75.37,75.46,75.36,75.44,25047.0,61.9481,62.022,61.9398,62.0056,25047.0
2020-12-08 12:30:00,75.42,75.48,75.39,75.48,30622.0,61.9892,62.0385,61.9645,62.0385,30622.0
2020-12-08 12:35:00,75.47,75.54,75.43,75.52,24881.0,62.0303,62.0878,61.9974,62.0714,24881.0
2020-12-08 12:40:00,75.52,75.56,75.46,75.51,28691.0,62.0714,62.1042,62.022,62.0631,28691.0
2020-12-08 12:45:00,75.5,75.54,75.43,75.53,27874.0,62.0549,62.0878,61.9974,62.0796,27874.0
2020-12-08 12:50:00,75.53,75.57,75.49,75.5,32306.0,62.0796,62.1124,62.0467,62.0549,32306.0
2020-12-08 12:55:00,75.5,75.53,75.32,75.34,75397.0,62.0549,62.0796,61.907,61.9234,75397.0
2020-12-08 13:00:00,75.33,75.37,75.32,75.36,30225.0,61.9152,61.9481,61.907,61.9398,30225.0
2020-12-08 13:05:00,75.35,75.43,75.31,75.34,126816.0,61.9316,61.9974,61.8987,61.9234,126816.0
2020-12-08 13:10:00,75.34,75.37,75.27,75.34,57076.0,61.9234,61.9481,61.8659,61.9234,57076.0
2020-12-08 13:15:00,75.33,75.34,75.27,75.32,146365.0,61.9152,61.9234,61.8659,61.907,146365.0
2020-12-08 13:20:00,75.31,75.39,75.23,75.38,121821.0,61.8987,61.9645,61.833,61.9563,121821.0
2020-12-08 13:25:00,75.39,75.59,75.39,75.56,152847.0,61.9645,62.1289,61.9645,62.1042,152847.0
2020-12-08 13:30:00,75.56,75.59,75.44,75.45,30819.0,62.1042,62.1289,62.0056,62.0138,30819.0
2020-12-08 13:35:00,75.44,75.45,75.31,75.33,43037.0,62.0056,62.0138,61.8987,61.9152,43037.0
2020-12-08 13:40:00,75.33,75.37,75.3,75.35,30268.0,61.9152,61.9481,61.8905,61.9316,30268.0
2020-12-08 13:45:00,75.36,75.41,75.31,75.34,59132.0,61.9398,61.9809,61.8987,61.9234,59132.0
2020-12-08 13:50:00,75.34,75.38,75.29,75.29,29899.0,61.9234,61.9563,61.8823,61.8823,29899.0
2020-12-08 13:55:00,75.29,75.3,75.24,75.29,23308.0,61.8823,61.8905,61.8412,61.8823,23308.0
2020-12-08 14:00:00,75.3,75.39,75.28,75.36,29918.0,61.8905,61.9645,61.8741,61.9398,29918.0
2020-12-08 14:05:00,75.35,75.46,75.33,75.46,34664.0,61.9316,62.022,61.9152,62.022,34664.0
2020-12-08 14:10:00,75.46,75.49,75.36,75.41,43819.0,62.022,62.0467,61.9398,61.9809,43819.0
2020-12-08 14:15:00,75.4,75.4,75.26,75.27,28914.0,61.9727,61.9727,61.8577,61.8659,28914.0
2020-12-08 14:20:00,75.27,75.34,75.26,75.27,34283.0,61.8659,61.9234,61.8577,61.8659,34283.0
2020-12-08 14:25:00,75.27,75.35,75.25,75.3,44908.0,61.8659,61.9316,61.8494,61.8905,44908.0
2020-12-08 14:30:00,75.3,75.34,75.29,75.3,39014.0,61.8905,61.9234,61.8823,61.8905,39014.0
2020-12-08 14:35:00,75.31,75.41,75.3,75.39,42071.0,61.8987,61.9809,61.8905,61.9645,42071.0
2020-12-08 14:40:00,75.39,75.44,75.32,75.33,35742.0,61.9645,62.0056,61.907,61.9152,35742.0
2020-12-08 14:45:00,75.32,75.36,75.29,75.3,54915.0,61.907,61.9398,61.8823,61.8905,54915.0
2020-12-08 14:50:00,75.3,75.34,75.29,75.31,49429.0,61.8905,61.9234,61.8823,61.8987,49429.0
2020-12-08 14:55:00,75.31,75.32,75.2,75.21,51669.0,61.8987,61.907,61.8083,61.8166,51669.0
2020-12-08 15:00:00,75.22,75.26,75.14,75.17,45570.0,61.8248,61.8577,61.759,61.7837,45570.0
2020-12-08 15:05:00,75.16,75.19,75.06,75.13,50863.0,61.7755,61.8001,61.6933,61.7508,50863.0
2020-12-08 15:10:00,75.12,75.15,75.08,75.08,56457.0,61.7426,61.7672,61.7097,61.7097,56457.0
2020-12-08 15:15:00,75.08,75.09,74.98,75.04,83423.0,61.7097,61.7179,61.6275,61.6768,83423.0
2020-12-08 15:20:00,75.03,75.03,74.96,75.0,51533.0,61.6686,61.6686,61.6111,61.644,51533.0
2020-12-08 15:25:00,75.0,75.07,74.98,75.01,63360.0,61.644,61.7015,61.6275,61.6522,63360.0
2020-12-08 15:30:00,75.01,75.01,74.91,74.95,70820.0,61.6522,61.6522,61.57,61.6029,70820.0
2020-12-08 15:35:00,74.94,74.96,74.89,74.96,96704.0,61.5946,61.6111,61.5535,61.6111,96704.0
2020-12-08 15:40:00,74.95,74.98,74.94,74.95,84481.0,61.6029,61.6275,61.5946,61.6029,84481.0
2020-12-08 15:45:00,74.95,74.96,74.9,74.92,100298.0,61.6029,61.6111,61.5618,61.5782,100298.0
2020-12-08 15:50:00,74.92,74.93,74.83,74.85,186318.0,61.5782,61.5864,61.5042,61.5207,186318.0
2020-12-08 15:55:00,74.83,74.87,74.73,74.74,426701.0,61.5042,61.5371,61.422,61.4303,426701.0
2020-12-09 09:30:00,74.61,74.76,74.42,74.76,127518.0,61.3234,61.4467,61.1672,61.4467,127518.0
2020-12-09 09:35:00,74.73,74.84,74.64,74.69,50710.0,61.422,61.5124,61.3481,61.3892,50710.0
2020-12-09 09:40:00,74.68,74.69,74.29,74.33,75047.0,61.3809,61.3892,61.0604,61.0933,75047.0
2020-12-09 09:45:00,74.37,74.4,74.2,74.26,65967.0,61.1261,61.1508,60.9864,61.0357,65967.0
2020-12-09 09:50:00,74.27,74.28,74.01,74.07,119493.0,61.044,61.0522,60.8303,60.8796,119493.0
2020-12-09 09:55:00,74.06,74.07,73.82,73.83,161226.0,60.8713,60.8796,60.6741,60.6823,161226.0
2020-12-09 10:00:00,73.83,73.94,73.75,73.9,87303.0,60.6823,60.7727,60.6166,60.7398,87303.0
2020-12-09 10:05:00,73.92,73.96,73.74,73.81,87124.0,60.7563,60.7892,60.6083,60.6659,87124.0
2020-12-09 10:10:00,73.82,73.91,73.55,73.57,145018.0,60.6741,60.7481,60.4522,60.4686,145018.0
2020-12-09 10:15:00,73.55,73.61,73.27,73.34,180154.0,60.4522,60.5015,60.222,60.2796,180154.0
2020-12-09 10:20:00,73.35,73.59,73.34,73.47,136133.0,60.2878,60.485,60.2796,60.3864,136133.0
2020-12-09 10:25:00,73.48,73.72,73.45,73.51,115887.0,60.3946,60.5919,60.37,60.4193,115887.0
2020-12-09 10:30:00,73.52,73.68,73.44,73.62,134097.0,60.4275,60.559,60.3618,60.5097,134097.0
2020-12-09 10:35:00,73.6,73.66,73.51,73.61,143132.0,60.4933,60.5426,60.4193,60.5015,143132.0
2020-12-09 10:40:00,73.61,73.68,73.51,73.53,59852.0,60.5015,60.559,60.4193,60.4357,59852.0
2020-12-09 10:45:00,73.52,73.53,73.32,73.38,56215.0,60.4275,60.4357,60.2631,60.3124,56215.0
2020-12-09 10:50:00,73.38,73.62,73.37,73.6,50197.0,60.3124,60.5097,60.3042,60.4933,50197.0
2020-12-09 10:55:00,73.61,73.65,73.41,73.41,48847.0,60.5015,60.5344,60.3371,60.3371,48847.0
2020-12-09 11:00:00,73.4,73.53,73.39,73.47,35190.0,60.3289,60.4357,60.3207,60.3864,35190.0
2020-12-09 11:05:00,73.46,73.47,73.28,73.33,76367.0,60.3782,60.3864,60.2303,60.2713,76367.0
2020-12-09 11:10:00,73.34,73.38,73.16,73.2,82979.0,60.2796,60.3124,60.1316,60.1645,82979.0
2020-12-09 11:15:00,73.2,73.35,73.18,73.33,78279.0,60.1645,60.2878,60.1481,60.2713,78279.0
2020-12-09 11:20:00,73.33,73.43,73.26,73.35,96302.0,60.2713,60.3535,60.2138,60.2878,96302.0
2020-12-09 11:25:00,73.37,73.53,73.35,73.41,156233.0,60.3042,60.4357,60.2878,60.3371,156233.0
2020-12-09 11:30:00,73.41,73.51,73.36,73.36,96908.0,60.3371,60.4193,60.296,60.296,96908.0
2020-12-09 11:35:00,73.36,73.48,73.28,73.47,125192.0,60.296,60.3946,60.2303,60.3864,125192.0
2020-12-09 11:40:00,73.46,73.59,73.46,73.58,50870.0,60.3782,60.485,60.3782,60.4768,50870.0
2020-12-09 11:45:00,73.59,73.81,73.53,73.8,114258.0,60.485,60.6659,60.4357,60.6576,114258.0
2020-12-09 11:50:00,73.79,73.92,73.72,73.72,80423.0,60.6494,60.7563,60.5919,60.5919,80423.0
2020-12-09 11:55:00,73.72,74.0,73.71,73.92,84915.0,60.5919,60.822,60.5837,60.7563,84915.0
2020-12-09 12:00:00,73.92,73.96,73.75,73.79,41116.0,60.7563,60.7892,60.6166,60.6494,41116.0
2020-12-09 12:05:00,73.79,73.88,73.72,73.83,51259.0,60.6494,60.7234,60.5919,60.6823,51259.0
2020-12-09 12:10:00,73.83,73.87,73.76,73.82,59498.0,60.6823,60.7152,60.6248,60.6741,59498.0
2020-12-09 12:15:00,73.81,73.98,73.76,73.98,25732.0,60.6659,60.8056,60.6248,60.8056,25732.0
2020-12-09 12:20:00,73.98,74.0,73.87,73.98,35446.0,60.8056,60.822,60.7152,60.8056,35446.0
2020-12-09 12:25:00,73.98,74.1,73.98,74.01,32479.0,60.8056,60.9042,60.8056,60.8303,32479.0
2020-12-09 12:30:00,74.01,74.03,73.92,73.92,24537.0,60.8303,60.8467,60.7563,60.7563,24537.0
2020-12-09 12:35:00,73.92,73.93,73.8,73.9,24945.0,60.7563,60.7645,60.6576,60.7398,24945.0
2020-12-09 12:40:00,73.91,73.94,73.84,73.88,42218.0,60.7481,60.7727,60.6905,60.7234,42218.0
2020-12-09 12:45:00,73.87,74.05,73.86,74.05,52259.0,60.7152,60.8631,60.707,60.8631,52259.0
2020-12-09 12:50:00,74.04,74.04,73.89,74.03,44429.0,60.8549,60.8549,60.7316,60.8467,44429.0
2020-12-09 12:55:00,74.03,74.14,74.02,74.06,25875.0,60.8467,60.9371,60.8385,60.8713,25875.0
2020-12-09 13:00:00,74.06,74.09,73.92,73.96,27558.0,60.8713,60.896,60.7563,60.7892,27558.0
2020-12-09 13:05:00,73.95,74.06,73.94,74.04,22226.0,60.7809,60.8713,60.7727,60.8549,22226.0
2020-12-09 13:10:00,74.04,74.07,73.99,74.06,25165.0,60.8549,60.8796,60.8138,60.8713,25165.0
2020-12-09 13:15:00,74.06,74.07,73.99,74.03,26708.0,60.8713,60.8796,60.8138,60.8467,26708.0
2020-12-09 13:20:00,74.03,74.07,73.95,73.98,31382.0,60.8467,60.8796,60.7809,60.8056,31382.0
2020-12-09 13:25:00,73.98,74.2,73.98,74.2,56210.0,60.8056,60.9864,60.8056,60.9864,56210.0
2020-12-09 13:30:00,74.2,74.36,74.19,74.28,99805.0,60.9864,61.1179,60.9782,61.0522,99805.0
2020-12-09 13:35:00,74.3,74.4,74.28,74.4,29018.0,61.0686,61.1508,61.0522,61.1508,29018.0
2020-12-09 13:40:00,74.39,74.51,74.37,74.46,34119.0,61.1426,61.2412,61.1261,61.2001,34119.0
2020-12-09 13:45:00,74.48,74.64,74.46,74.64,44033.0,61.2166,61.3481,61.2001,61.3481,44033.0
2020-12-09 13:50:00,74.61,74.67,74.46,74.54,43873.0,61.3234,61.3727,61.2001,61.2659,43873.0
2020-12-09 13:55:00,74.53,74.54,74.39,74.41,43176.0,61.2577,61.2659,61.1426,61.159,43176.0
2020-12-09 14:00:00,74.43,74.49,74.39,74.39,122037.0,61.1755,61.2248,61.1426,61.1426,122037.0
2020-12-09 14:05:00,74.4,74.4,74.24,74.24,54620.0,61.1508,61.1508,61.0193,61.0193,54620.0
2020-12-09 14:10:00,74.25,74.35,74.21,74.32,83697.0,61.0275,61.1097,60.9946,61.085,83697.0
2020-12-09 14:15:00,74.31,74.4,74.3,74.36,37804.0,61.0768,61.1508,61.0686,61.1179,37804.0
2020-12-09 14:20:00,74.36,74.47,74.34,74.45,51593.0,61.1179,61.2083,61.1015,61.1919,51593.0
2020-12-09 14:25:00,74.45,74.52,74.42,74.5,49602.0,61.1919,61.2494,61.1672,61.233,49602.0
2020-12-09 14:30:00,74.5,74.52,74.29,74.29,53651.0,61.233,61.2494,61.0604,61.0604,53651.0
2020-12-09 14:35:00,74.3,74.3,74.2,74.26,24215.0,61.0686,61.0686,60.9864,61.0357,24215.0
2020-12-09 14:40:00,74.26,74.26,74.18,74.19,26863.0,61.0357,61.0357,60.97,60.9782,26863.0
2020-12-09 14:45:00,74.2,74.32,74.19,74.2,41371.0,60.9864,61.085,60.9782,60.9864,41371.0
2020-12-09 14:50:00,74.2,74.2,74.07,74.08,38923.0,60.9864,60.9864,60.8796,60.8878,38923.0
2020-12-09 14:55:00,74.08,74.14,74.03,74.08,37080.0,60.8878,60.9371,60.8467,60.8878,37080.0
2020-12-09 15:00:00,74.08,74.11,73.99,74.05,68262.0,60.8878,60.9124,60.8138,60.8631,68262.0
2020-12-09 15:05:00,74.04,74.12,74.02,74.08,36997.0,60.8549,60.9207,60.8385,60.8878,36997.0
2020-12-09 15:10:00,74.09,74.19,74.08,74.12,31529.0,60.896,60.9782,60.8878,60.9207,31529.0
2020-12-09 15:15:00,74.12,74.14,74.01,74.02,27025.0,60.9207,60.9371,60.8303,60.8385,27025.0
2020-12-09 15:20:00,74.03,74.17,74.02,74.15,39424.0,60.8467,60.9618,60.8385,60.9453,39424.0
2020-12-09 15:25:00,74.16,74.22,74.14,74.17,78284.0,60.9535,61.0029,60.9371,60.9618,78284.0
2020-12-09 15:30:00,74.17,74.38,74.16,74.38,55864.0,60.9618,61.1344,60.9535,61.1344,55864.0
2020-12-09 15:35:00,74.38,74.41,74.32,74.41,53338.0,61.1344,61.159,61.085,61.159,53338.0
2020-12-09 15:40:00,74.42,74.46,74.39,74.44,74031.0,61.1672,61.2001,61.1426,61.1837,74031.0
2020-12-09 15:45:00,74.43,74.47,74.32,74.32,116125.0,61.1755,61.2083,61.085,61.085,116125.0
2020-12-09 15:50:00,74.33,74.44,74.28,74.42,143158.0,61.0933,61.1837,61.0522,61.1672,143158.0
2020-12-09 15:55:00,74.43,74.54,74.29,74.29,352978.0,61.1755,61.2659,61.0604,61.0604,352978.0
2020-12-10 09:30:00,74.97,75.29,74.85,75.15,107788.0,61.6193,61.8823,61.5207,61.7672,107788.0
2020-12-10 09:35:00,75.13,75.17,74.97,75.14,40725.0,61.7508,61.7837,61.6193,61.759,40725.0
2020-12-10 09:40:00,75.14,75.3,75.02,75.19,47586.0,61.759,61.8905,61.6604,61.8001,47586.0
2020-12-10 09:45:00,75.22,75.27,75.02,75.2,33372.0,61.8248,61.8659,61.6604,61.8083,33372.0
2020-12-10 09:50:00,75.18,75.26,75.11,75.23,45175.0,61.7919,61.8577,61.7344,61.833,45175.0
2020-12-10 09:55:00,75.22,75.26,74.76,74.79,58945.0,61.8248,61.8577,61.4467,61.4713,58945.0
2020-12-10 10:00:00,74.77,74.8,74.66,74.76,43496.0,61.4549,61.4796,61.3645,61.4467,43496.0
2020-12-10 10:05:00,74.77,74.8,74.63,74.68,68293.0,61.4549,61.4796,61.3398,61.3809,68293.0
2020-12-10 10:10:00,74.69,74.83,74.64,74.8,235489.0,61.3892,61.5042,61.3481,61.4796,235489.0
2020-12-10 10:15:00,74.82,74.82,74.65,74.65,44788.0,61.496,61.496,61.3563,61.3563,44788.0
2020-12-10 10:20:00,74.65,74.66,74.5,74.53,38539.0,61.3563,61.3645,61.233,61.2577,38539.0
2020-12-10 10:25:00,74.53,74.53,74.39,74.41,29970.0,61.2577,61.2577,61.1426,61.159,29970.0
2020-12-10 10:30:00,74.4,74.4,74.17,74.17,57028.0,61.1508,61.1508,60.9618,60.9618,57028.0
2020-12-10 10:35:00,74.17,74.22,73.96,74.09,179745.0,60.9618,61.0029,60.7892,60.896,179745.0
2020-12-10 10:40:00,74.09,74.14,74.02,74.02,129338.0,60.896,60.9371,60.8385,60.8385,129338.0
2020-12-10 10:45:00,74.02,74.37,74.01,74.36,89455.0,60.8385,61.1261,60.8303,61.1179,89455.0
2020-12-10 10:50:00,74.36,74.43,74.35,74.4,24654.0,61.1179,61.1755,61.1097,61.1508,24654.0
2020-12-10 10:55:00,74.41,74.46,74.24,74.26,69707.0,61.159,61.2001,61.0193,61.0357,69707.0
2020-12-10 11:00:00,74.26,74.3,74.17,74.25,30152.0,61.0357,61.0686,60.9618,61.0275,30152.0
2020-12-10 11:05:00,74.24,74.39,74.24,74.36,38909.0,61.0193,61.1426,61.0193,61.1179,38909.0
2020-12-10 11:10:00,74.37,74.54,74.36,74.51,66430.0,61.1261,61.2659,61.1179,61.2412,66430.0
2020-12-10 11:15:00,74.51,74.52,74.35,74.37,59488.0,61.2412,61.2494,61.1097,61.1261,59488.0
2020-12-10 11:20:00,74.38,74.5,74.36,74.5,22531.0,61.1344,61.233,61.1179,61.233,22531.0
2020-12-10 11:25:00,74.5,74.59,74.47,74.5,42985.0,61.233,61.307,61.2083,61.233,42985.0
2020-12-10 11:30:00,74.51,74.52,74.45,74.46,36245.0,61.2412,61.2494,61.1919,61.2001,36245.0
2020-12-10 11:35:00,74.46,74.52,74.39,74.47,47431.0,61.2001,61.2494,61.1426,61.2083,47431.0
2020-12-10 11:40:00,74.47,74.51,74.43,74.46,66360.0,61.2083,61.2412,61.1755,61.2001,66360.0
2020-12-10 11:45:00,74.48,74.49,74.4,74.41,17930.0,61.2166,61.2248,61.1508,61.159,17930.0
2020-12-10 11:50:00,74.41,74.46,74.38,74.38,20952.0,61.159,61.2001,61.1344,61.1344,20952.0
2020-12-10 11:55:00,74.39,74.46,74.34,74.46,15423.0,61.1426,61.2001,61.1015,61.2001,15423.0
2020-12-10 12:00:00,74.45,74.55,74.45,74.53,30148.0,61.1919,61.2741,61.1919,61.2577,30148.0
2020-12-10 12:05:00,74.53,74.54,74.46,74.48,21564.0,61.2577,61.2659,61.2001,61.2166,21564.0
2020-12-10 12:10:00,74.48,74.48,74.41,74.41,9582.0,61.2166,61.2166,61.159,61.159,9582.0
2020-12-10 12:15:00,74.42,74.48,74.4,74.45,14574.0,61.1672,61.2166,61.1508,61.1919,14574.0
2020-12-10 12:20:00,74.45,74.54,74.41,74.51,17372.0,61.1919,61.2659,61.159,61.2412,17372.0
2020-12-10 12:25:00,74.52,74.53,74.42,74.48,17481.0,61.2494,61.2577,61.1672,61.2166,17481.0
2020-12-10 12:30:00,74.48,74.48,74.42,74.46,17111.0,61.2166,61.2166,61.1672,61.2001,17111.0
2020-12-10 12:35:00,74.46,74.47,74.43,74.47,12175.0,61.2001,61.2083,61.1755,61.2083,12175.0
2020-12-10 12:40:00,74.48,74.51,74.45,74.5,18400.0,61.2166,61.2412,61.1919,61.233,18400.0
2020-12-10 12:45:00,74.5,74.52,74.44,74.47,18008.0,61.233,61.2494,61.1837,61.2083,18008.0
2020-12-10 12:50:00,74.46,74.46,74.36,74.38,19501.0,61.2001,61.2001,61.1179,61.1344,19501.0
2020-12-10 12:55:00,74.37,74.43,74.29,74.39,23107.0,61.1261,61.1755,61.0604,61.1426,23107.0
2020-12-10 13:00:00,74.38,74.4,74.33,74.36,15281.0,61.1344,61.1508,61.0933,61.1179,15281.0
2020-12-10 13:05:00,74.35,74.4,74.34,74.38,15334.0,61.1097,61.1508,61.1015,61.1344,15334.0
2020-12-10 13:10:00,74.37,74.42,74.34,74.41,15675.0,61.1261,61.1672,61.1015,61.159,15675.0
2020-12-10 13:15:00,74.41,74.46,74.38,74.43,23673.0,61.159,61.2001,61.1344,61.1755,23673.0
2020-12-10 13:20:00,74.42,74.51,74.41,74.48,15420.0,61.1672,61.2412,61.159,61.2166,15420.0
2020-12-10 13:25:00,74.47,74.53,74.46,74.49,17530.0,61.2083,61.2577,61.2001,61.2248,17530.0
2020-12-10 13:30:00,74.5,74.58,74.48,74.48,39457.0,61.233,61.2987,61.2166,61.2166,39457.0
2020-12-10 13:35:00,74.49,74.51,74.44,74.51,17055.0,61.2248,61.2412,61.1837,61.2412,17055.0
2020-12-10 13:40:00,74.52,74.53,74.46,74.46,14930.0,61.2494,61.2577,61.2001,61.2001,14930.0
2020-12-10 13:45:00,74.47,74.5,74.43,74.48,20340.0,61.2083,61.233,61.1755,61.2166,20340.0
2020-12-10 13:50:00,74.47,74.48,74.41,74.41,11922.0,61.2083,61.2166,61.159,61.159,11922.0
2020-12-10 13:55:00,74.4,74.44,74.32,74.32,17400.0,61.1508,61.1837,61.085,61.085,17400.0
2020-12-10 14:00:00,74.33,74.4,74.31,74.36,22342.0,61.0933,61.1508,61.0768,61.1179,22342.0
2020-12-10 14:05:00,74.38,74.4,74.32,74.39,20823.0,61.1344,61.1508,61.085,61.1426,20823.0
2020-12-10 14:10:00,74.39,74.4,74.27,74.29,17052.0,61.1426,61.1508,61.044,61.0604,17052.0
2020-12-10 14:15:00,74.3,74.36,74.29,74.34,17024.0,61.0686,61.1179,61.0604,61.1015,17024.0
2020-12-10 14:20:00,74.34,74.35,74.26,74.31,13785.0,61.1015,61.1097,61.0357,61.0768,13785.0
2020-12-10 14:25:00,74.32,74.37,74.32,74.37,13774.0,61.085,61.1261,61.085,61.1261,13774.0
2020-12-10 14:30:00,74.37,74.46,74.31,74.44,23571.0,61.1261,61.2001,61.0768,61.1837,23571.0
2020-12-10 14:35:00,74.45,74.53,74.44,74.53,15683.0,61.1919,61.2577,61.1837,61.2577,15683.0
2020-12-10 14:40:00,74.53,74.54,74.44,74.45,25964.0,61.2577,61.2659,61.1837,61.1919,25964.0
2020-12-10 14:45:00,74.45,74.49,74.4,74.48,19694.0,61.1919,61.2248,61.1508,61.2166,19694.0
2020-12-10 14:50:00,74.48,74.49,74.42,74.45,18714.0,61.2166,61.2248,61.1672,61.1919,18714.0
2020-12-10 14:55:00,74.45,74.5,74.39,74.44,19785.0,61.1919,61.233,61.1426,61.1837,19785.0
2020-12-10 15:00:00,74.45,74.5,74.43,74.43,23716.0,61.1919,61.233,61.1755,61.1755,23716.0
2020-12-10 15:05:00,74.43,74.46,74.4,74.42,22658.0,61.1755,61.2001,61.1508,61.1672,22658.0
2020-12-10 15:10:00,74.43,74.49,74.4,74.4,22778.0,61.1755,61.2248,61.1508,61.1508,22778.0
2020-12-10 15:15:00,74.41,74.53,74.4,74.51,31485.0,61.159,61.2577,61.1508,61.2412,31485.0
2020-12-10 15:20:00,74.51,74.65,74.51,74.61,37742.0,61.2412,61.3563,61.2412,61.3234,37742.0
2020-12-10 15:25:00,74.62,74.66,74.5,74.66,113445.0,61.3316,61.3645,61.233,61.3645,113445.0
2020-12-10 15:30:00,74.7,74.7,74.49,74.5,43960.0,61.3974,61.3974,61.2248,61.233,43960.0
2020-12-10 15:35:00,74.5,74.51,74.45,74.49,42616.0,61.233,61.2412,61.1919,61.2248,42616.0
2020-12-10 15:40:00,74.48,74.52,74.46,74.5,55434.0,61.2166,61.2494,61.2001,61.233,55434.0
2020-12-10 15:45:00,74.5,74.51,74.47,74.49,82428.0,61.233,61.2412,61.2083,61.2248,82428.0
2020-12-10 15:50:00,74.5,74.59,74.48,74.5,105306.0,61.233,61.307,61.2166,61.233,105306.0
2020-12-10 15:55:00,74.5,74.53,74.31,74.34,318510.0,61.233,61.2577,61.0768,61.1015,318510.0
2020-12-11 09:30:00,73.87,74.57,73.87,74.49,89277.0,60.7152,61.2905,60.7152,61.2248,89277.0
2020-12-11 09:35:00,74.47,74.65,74.36,74.53,45868.0,61.2083,61.3563,61.1179,61.2577,45868.0
2020-12-11 09:40:00,74.53,74.81,74.48,74.78,43702.0,61.2577,61.4878,61.2166,61.4631,43702.0
2020-12-11 09:45:00,74.77,74.79,74.66,74.7,31934.0,61.4549,61.4713,61.3645,61.3974,31934.0
2020-12-11 09:50:00,74.7,74.77,74.58,74.63,35280.0,61.3974,61.4549,61.2987,61.3398,35280.0
2020-12-11 09:55:00,74.62,74.74,74.6,74.74,31742.0,61.3316,61.4303,61.3152,61.4303,31742.0
2020-12-11 10:00:00,74.73,74.86,74.73,74.83,41585.0,61.422,61.5289,61.422,61.5042,41585.0
2020-12-11 10:05:00,74.83,74.92,74.79,74.8,24040.0,61.5042,61.5782,61.4713,61.4796,24040.0
2020-12-11 10:10:00,74.8,74.81,74.69,74.74,31026.0,61.4796,61.4878,61.3892,61.4303,31026.0
2020-12-11 10:15:00,74.72,74.73,74.61,74.67,31907.0,61.4138,61.422,61.3234,61.3727,31907.0
2020-12-11 10:20:00,74.65,74.71,74.62,74.68,27814.0,61.3563,61.4056,61.3316,61.3809,27814.0
2020-12-11 10:25:00,74.67,74.68,74.54,74.58,23116.0,61.3727,61.3809,61.2659,61.2987,23116.0
2020-12-11 10:30:00,74.57,74.7,74.54,74.65,26700.0,61.2905,61.3974,61.2659,61.3563,26700.0
2020-12-11 10:35:00,74.65,74.65,74.57,74.63,26936.0,61.3563,61.3563,61.2905,61.3398,26936.0
2020-12-11 10:40:00,74.63,74.71,74.6,74.7,23737.0,61.3398,61.4056,61.3152,61.3974,23737.0
2020-12-11 10:45:00,74.68,74.69,74.57,74.68,37538.0,61.3809,61.3892,61.2905,61.3809,37538.0
2020-12-11 10:50:00,74.69,74.76,74.66,74.74,27069.0,61.3892,61.4467,61.3645,61.4303,27069.0
2020-12-11 10:55:00,74.74,74.84,74.72,74.73,33888.0,61.4303,61.5124,61.4138,61.422,33888.0
2020-12-11 11:00:00,74.73,74.77,74.58,74.6,30620.0,61.422,61.4549,61.2987,61.3152,30620.0
2020-12-11 11:05:00,74.59,74.63,74.51,74.54,23554.0,61.307,61.3398,61.2412,61.2659,23554.0
2020-12-11 11:10:00,74.55,74.62,74.53,74.56,39385.0,61.2741,61.3316,61.2577,61.2823,39385.0
2020-12-11 11:15:00,74.56,74.58,74.5,74.53,31348.0,61.2823,61.2987,61.233,61.2577,31348.0
2020-12-11 11:20:00,74.53,74.54,74.44,74.48,33683.0,61.2577,61.2659,61.1837,61.2166,33683.0
2020-12-11 11:25:00,74.48,74.52,74.45,74.52,24423.0,61.2166,61.2494,61.1919,61.2494,24423.0
2020-12-11 11:30:00,74.54,74.55,74.41,74.43,38335.0,61.2659,61.2741,61.159,61.1755,38335.0
2020-12-11 11:35:00,74.43,74.47,74.37,74.38,17164.0,61.1755,61.2083,61.1261,61.1344,17164.0
2020-12-11 11:40:00,74.39,74.51,74.36,74.48,40504.0,61.1426,61.2412,61.1179,61.2166,40504.0
2020-12-11 11:45:00,74.48,74.65,74.45,74.61,26710.0,61.2166,61.3563,61.1919,61.3234,26710.0
2020-12-11 11:50:00,74.62,74.66,74.56,74.6,26219.0,61.3316,61.3645,61.2823,61.3152,26219.0
2020-12-11 11:55:00,74.61,74.63,74.56,74.59,20514.0,61.3234,61.3398,61.2823,61.307,20514.0
2020-12-11 12:00:00,74.59,74.64,74.54,74.62,37757.0,61.307,61.3481,61.2659,61.3316,37757.0
2020-12-11 12:05:00,74.63,74.67,74.54,74.54,20800.0,61.3398,61.3727,61.2659,61.2659,20800.0
2020-12-11 12:10:00,74.54,74.59,74.51,74.58,22912.0,61.2659,61.307,61.2412,61.2987,22912.0
2020-12-11 12:15:00,74.57,74.7,74.56,74.62,23274.0,61.2905,61.3974,61.2823,61.3316,23274.0
2020-12-11 12:20:00,74.62,74.62,74.51,74.56,35737.0,61.3316,61.3316,61.2412,61.2823,35737.0
2020-12-11 12:25:00,74.56,74.57,74.51,74.56,16008.0,61.2823,61.2905,61.2412,61.2823,16008.0
2020-12-11 12:30:00,74.55,74.56,74.47,74.51,19936.0,61.2741,61.2823,61.2083,61.2412,19936.0
2020-12-11 12:35:00,74.5,74.5,74.46,74.48,16900.0,61.233,61.233,61.2001,61.2166,16900.0
2020-12-11 12:40:00,74.47,74.55,74.47,74.54,22290.0,61.2083,61.2741,61.2083,61.2659,22290.0
2020-12-11 12:45:00,74.53,74.62,74.53,74.61,14774.0,61.2577,61.3316,61.2577,61.3234,14774.0
2020-12-11 12:50:00,74.62,74.62,74.52,74.52,20256.0,61.3316,61.3316,61.2494,61.2494,20256.0
2020-12-11 12:55:00,74.51,74.58,74.49,74.56,17826.0,61.2412,61.2987,61.2248,61.2823,17826.0
2020-12-11 13:00:00,74.57,74.57,74.49,74.55,19001.0,61.2905,61.2905,61.2248,61.2741,19001.0
2020-12-11 13:05:00,74.55,74.57,74.5,74.55,17806.0,61.2741,61.2905,61.233,61.2741,17806.0
2020-12-11 13:10:00,74.55,74.57,74.5,74.53,20918.0,61.2741,61.2905,61.233,61.2577,20918.0
2020-12-11 13:15:00,74.52,74.6,74.52,74.58,34144.0,61.2494,61.3152,61.2494,61.2987,34144.0
2020-12-11 13:20:00,74.58,74.58,74.46,74.46,18841.0,61.2987,61.2987,61.2001,61.2001,18841.0
2020-12-11 13:25:00,74.46,74.52,74.43,74.52,21687.0,61.2001,61.2494,61.1755,61.2494,21687.0
2020-12-11 13:30:00,74.52,74.57,74.51,74.57,17711.0,61.2494,61.2905,61.2412,61.2905,17711.0
2020-12-11 13:35:00,74.56,74.57,74.49,74.52,45287.0,61.2823,61.2905,61.2248,61.2494,45287.0
2020-12-11 13:40:00,74.52,74.52,74.43,74.47,36822.0,61.2494,61.2494,61.1755,61.2083,36822.0
2020-12-11 13:45:00,74.46,74.49,74.46,74.48,34265.0,61.2001,61.2248,61.2001,61.2166,34265.0
2020-12-11 13:50:00,74.48,74.55,74.47,74.53,20495.0,61.2166,61.2741,61.2083,61.2577,20495.0
2020-12-11 13:55:00,74.53,74.6,74.52,74.58,20350.0,61.2577,61.3152,61.2494,61.2987,20350.0
2020-12-11 14:00:00,74.59,74.59,74.52,74.56,20500.0,61.307,61.307,61.2494,61.2823,20500.0
2020-12-11 14:05:00,74.57,74.57,74.48,74.48,15351.0,61.2905,61.2905,61.2166,61.2166,15351.0
2020-12-11 14:10:00,74.49,74.53,74.48,74.51,12723.0,61.2248,61.2577,61.2166,61.2412,12723.0
2020-12-11 14:15:00,74.51,74.58,74.46,74.56,25633.0,61.2412,61.2987,61.2001,61.2823,25633.0
2020-12-11 14:20:00,74.55,74.59,74.53,74.53,23004.0,61.2741,61.307,61.2577,61.2577,23004.0
2020-12-11 14:25:00,74.52,74.59,74.48,74.59,16926.0,61.2494,61.307,61.2166,61.307,16926.0
2020-12-11 14:30:00,74.6,74.71,74.58,74.7,22668.0,61.3152,61.4056,61.2987,61.3974,22668.0
2020-12-11 14:35:00,74.7,74.74,74.66,74.73,27749.0,61.3974,61.4303,61.3645,61.422,27749.0
2020-12-11 14:40:00,74.75,74.78,74.73,74.74,14795.0,61.4385,61.4631,61.422,61.4303,14795.0
2020-12-11 14:45:00,74.74,74.76,74.68,74.69,22420.0,61.4303,61.4467,61.3809,61.3892,22420.0
2020-12-11 14:50:00,74.69,74.71,74.56,74.6,17663.0,61.3892,61.4056,61.2823,61.3152,17663.0
2020-12-11 14:55:00,74.6,74.65,74.59,74.59,30357.0,61.3152,61.3563,61.307,61.307,30357.0
2020-12-11 15:00:00,74.58,74.62,74.54,74.61,35000.0,61.2987,61.3316,61.2659,61.3234,35000.0
2020-12-11 15:05:00,74.62,74.69,74.61,74.67,22832.0,61.3316,61.3892,61.3234,61.3727,22832.0
2020-12-11 15:10:00,74.68,74.72,74.57,74.58,49258.0,61.3809,61.4138,61.2905,61.2987,49258.0
2020-12-11 15:15:00,74.59,74.61,74.56,74.6,55695.0,61.307,61.3234,61.2823,61.3152,55695.0
2020-12-11 15:20:00,74.6,74.68,74.6,74.65,50171.0,61.3152,61.3809,61.3152,61.3563,50171.0
2020-12-11 15:25:00,74.66,74.68,74.6,74.62,61128.0,61.3645,61.3809,61.3152,61.3316,61128.0
2020-12-11 15:30:00,74.62,74.71,74.6,74.69,68979.0,61.3316,61.4056,61.3152,61.3892,68979.0
2020-12-11 15:35:00,74.68,74.81,74.68,74.78,62381.0,61.3809,61.4878,61.3809,61.4631,62381.0
2020-12-11 15:40:00,74.79,74.89,74.78,74.86,56802.0,61.4713,61.5535,61.4631,61.5289,56802.0
2020-12-11 15:45:00,74.87,74.88,74.8,74.86,53609.0,61.5371,61.5453,61.4796,61.5289,53609.0
2020-12-11 15:50:00,74.85,74.99,74.84,74.95,108050.0,61.5207,61.6357,61.5124,61.6029,108050.0
2020-12-11 15:55:00,74.95,75.04,74.83,74.91,218379.0,61.6029,61.6768,61.5042,61.57,218379.0
2020-12-14 09:30:00,75.38,75.52,75.01,75.37,113964.0,61.9563,62.0714,61.6522,61.9481,113964.0
2020-12-14 09:35:00,75.41,75.47,75.12,75.23,40425.0,61.9809,62.0303,61.7426,61.833,40425.0
2020-12-14 09:40:00,75.21,75.29,75.13,75.21,30451.0,61.8166,61.8823,61.7508,61.8166,30451.0
2020-12-14 09:45:00,75.2,75.29,75.09,75.26,35319.0,61.8083,61.8823,61.7179,61.8577,35319.0
2020-12-14 09:50:00,75.27,75.5,75.27,75.4,36200.0,61.8659,62.0549,61.8659,61.9727,36200.0
2020-12-14 09:55:00,75.4,75.43,75.18,75.18,27405.0,61.9727,61.9974,61.7919,61.7919,27405.0
2020-12-14 10:00:00,75.17,75.37,75.07,75.37,35494.0,61.7837,61.9481,61.7015,61.9481,35494.0
2020-12-14 10:05:00,75.37,75.4,75.16,75.22,33038.0,61.9481,61.9727,61.7755,61.8248,33038.0
2020-12-14 10:10:00,75.23,75.25,75.06,75.08,26220.0,61.833,61.8494,61.6933,61.7097,26220.0
2020-12-14 10:15:00,75.09,75.15,75.06,75.13,23001.0,61.7179,61.7672,61.6933,61.7508,23001.0
2020-12-14 10:20:00,75.12,75.16,75.04,75.13,22570.0,61.7426,61.7755,61.6768,61.7508,22570.0
2020-12-14 10:25:00,75.14,75.3,75.09,75.29,24768.0,61.759,61.8905,61.7179,61.8823,24768.0
2020-12-14 10:30:00,75.29,75.38,75.27,75.37,38920.0,61.8823,61.9563,61.8659,61.9481,38920.0
2020-12-14 10:35:00,75.37,75.38,75.06,75.07,36729.0,61.9481,61.9563,61.6933,61.7015,36729.0
2020-12-14 10:40:00,75.07,75.09,74.84,74.86,70706.0,61.7015,61.7179,61.5124,61.5289,70706.0
2020-12-14 10:45:00,74.87,75.0,74.85,74.95,44384.0,61.5371,61.644,61.5207,61.6029,44384.0
2020-12-14 10:50:00,74.97,75.18,74.97,75.14,23781.0,61.6193,61.7919,61.6193,61.759,23781.0
2020-12-14 10:55:00,75.14,75.23,75.09,75.22,25769.0,61.759,61.833,61.7179,61.8248,25769.0
2020-12-14 11:00:00,75.22,75.23,75.13,75.16,21020.0,61.8248,61.833,61.7508,61.7755,21020.0
2020-12-14 11:05:00,75.17,75.2,74.96,74.97,24362.0,61.7837,61.8083,61.6111,61.6193,24362.0
2020-12-14 11:10:00,74.97,75.0,74.85,74.87,23155.0,61.6193,61.644,61.5207,61.5371,23155.0
2020-12-14 11:15:00,74.86,74.87,74.72,74.83,39022.0,61.5289,61.5371,61.4138,61.5042,39022.0
2020-12-14 11:20:00,74.79,74.81,74.65,74.65,39224.0,61.4713,61.4878,61.3563,61.3563,39224.0
2020-12-14 11:25:00,74.66,74.75,74.61,74.71,44709.0,61.3645,61.4385,61.3234,61.4056,44709.0
2020-12-14 11:30:00,74.72,74.78,74.64,74.69,26143.0,61.4138,61.4631,61.3481,61.3892,26143.0
2020-12-14 11:35:00,74.69,74.86,74.68,74.8,27950.0,61.3892,61.5289,61.3809,61.4796,27950.0
2020-12-14 11:40:00,74.79,74.8,74.71,74.77,25606.0,61.4713,61.4796,61.4056,61.4549,25606.0
2020-12-14 11:45:00,74.77,74.91,74.77,74.86,14227.0,61.4549,61.57,61.4549,61.5289,14227.0
2020-12-14 11:50:00,74.85,74.85,74.76,74.8,25916.0,61.5207,61.5207,61.4467,61.4796,25916.0
2020-12-14 11:55:00,74.8,74.8,74.7,74.72,19308.0,61.4796,61.4796,61.3974,61.4138,19308.0
2020-12-14 12:00:00,74.71,74.75,74.59,74.65,27187.0,61.4056,61.4385,61.307,61.3563,27187.0
2020-12-14 12:05:00,74.65,74.68,74.57,74.64,25184.0,61.3563,61.3809,61.2905,61.3481,25184.0
2020-12-14 12:10:00,74.65,74.66,74.59,74.62,26471.0,61.3563,61.3645,61.307,61.3316,26471.0
2020-12-14 12:15:00,74.61,74.62,74.51,74.52,24334.0,61.3234,61.3316,61.2412,61.2494,24334.0
2020-12-14 12:20:00,74.53,74.57,74.44,74.49,38008.0,61.2577,61.2905,61.1837,61.2248,38008.0
2020-12-14 12:25:00,74.49,74.53,74.46,74.5,33898.0,61.2248,61.2577,61.2001,61.233,33898.0
2020-12-14 12:30:00,74.51,74.54,74.45,74.53,24077.0,61.2412,61.2659,61.1919,61.2577,24077.0
2020-12-14 12:35:00,74.52,74.59,74.5,74.59,37415.0,61.2494,61.307,61.233,61.307,37415.0
2020-12-14 12:40:00,74.58,74.66,74.58,74.65,38545.0,61.2987,61.3645,61.2987,61.3563,38545.0
2020-12-14 12:45:00,74.64,74.69,74.59,74.62,26681.0,61.3481,61.3892,61.307,61.3316,26681.0
2020-12-14 12:50:00,74.62,74.66,74.6,74.66,27326.0,61.3316,61.3645,61.3152,61.3645,27326.0
2020-12-14 12:55:00,74.67,74.73,74.66,74.73,30162.0,61.3727,61.422,61.3645,61.422,30162.0
2020-12-14 13:00:00,74.74,74.8,74.72,74.77,36280.0,61.4303,61.4796,61.4138,61.4549,36280.0
2020-12-14 13:05:00,74.78,74.81,74.67,74.8,32378.0,61.4631,61.4878,61.3727,61.4796,32378.0
2020-12-14 13:10:00,74.8,74.84,74.78,74.78,19774.0,61.4796,61.5124,61.4631,61.4631,19774.0
2020-12-14 13:15:00,74.79,74.81,74.56,74.59,24310.0,61.4713,61.4878,61.2823,61.307,24310.0
2020-12-14 13:20:00,74.58,74.67,74.55,74.63,25086.0,61.2987,61.3727,61.2741,61.3398,25086.0
2020-12-14 13:25:00,74.64,74.67,74.6,74.61,27212.0,61.3481,61.3727,61.3152,61.3234,27212.0
2020-12-14 13:30:00,74.62,74.65,74.59,74.64,31723.0,61.3316,61.3563,61.307,61.3481,31723.0
2020-12-14 13:35:00,74.64,74.76,74.63,74.75,22393.0,61.3481,61.4467,61.3398,61.4385,22393.0
2020-12-14 13:40:00,74.75,74.79,74.69,74.7,16509.0,61.4385,61.4713,61.3892,61.3974,16509.0
2020-12-14 13:45:00,74.7,74.7,74.52,74.62,24474.0,61.3974,61.3974,61.2494,61.3316,24474.0
2020-12-14 13:50:00,74.62,74.64,74.58,74.58,33228.0,61.3316,61.3481,61.2987,61.2987,33228.0
2020-12-14 13:55:00,74.59,74.66,74.53,74.56,22880.0,61.307,61.3645,61.2577,61.2823,22880.0
2020-12-14 14:00:00,74.55,74.59,74.51,74.53,24630.0,61.2741,61.307,61.2412,61.2577,24630.0
2020-12-14 14:05:00,74.53,74.61,74.51,74.59,18541.0,61.2577,61.3234,61.2412,61.307,18541.0
2020-12-14 14:10:00,74.59,74.61,74.56,74.56,27085.0,61.307,61.3234,61.2823,61.2823,27085.0
2020-12-14 14:15:00,74.56,74.59,74.5,74.56,27023.0,61.2823,61.307,61.233,61.2823,27023.0
2020-12-14 14:20:00,74.56,74.56,74.52,74.54,18284.0,61.2823,61.2823,61.2494,61.2659,18284.0
2020-12-14 14:25:00,74.54,74.55,74.47,74.51,35374.0,61.2659,61.2741,61.2083,61.2412,35374.0
2020-12-14 14:30:00,74.51,74.57,74.5,74.55,20531.0,61.2412,61.2905,61.233,61.2741,20531.0
2020-12-14 14:35:00,74.56,74.57,74.49,74.57,20830.0,61.2823,61.2905,61.2248,61.2905,20830.0
2020-12-14 14:40:00,74.58,74.68,74.56,74.67,20663.0,61.2987,61.3809,61.2823,61.3727,20663.0
2020-12-14 14:45:00,74.67,74.68,74.57,74.61,24150.0,61.3727,61.3809,61.2905,61.3234,24150.0
2020-12-14 14:50:00,74.61,74.7,74.57,74.69,26045.0,61.3234,61.3974,61.2905,61.3892,26045.0
2020-12-14 14:55:00,74.7,74.77,74.68,74.76,33091.0,61.3974,61.4549,61.3809,61.4467,33091.0
2020-12-14 15:00:00,74.77,74.77,74.67,74.7,24550.0,61.4549,61.4549,61.3727,61.3974,24550.0
2020-12-14 15:05:00,74.7,74.74,74.66,74.7,22768.0,61.3974,61.4303,61.3645,61.3974,22768.0
2020-12-14 15:10:00,74.72,74.79,74.71,74.73,24137.0,61.4138,61.4713,61.4056,61.422,24137.0
2020-12-14 15:15:00,74.73,74.73,74.58,74.6,39599.0,61.422,61.422,61.2987,61.3152,39599.0
2020-12-14 15:20:00,74.61,74.64,74.58,74.62,27184.0,61.3234,61.3481,61.2987,61.3316,27184.0
2020-12-14 15:25:00,74.63,74.64,74.48,74.5,38025.0,61.3398,61.3481,61.2166,61.233,38025.0
2020-12-14 15:30:00,74.51,74.63,74.48,74.6,56213.0,61.2412,61.3398,61.2166,61.3152,56213.0
2020-12-14 15:35:00,74.61,74.63,74.46,74.48,81630.0,61.3234,61.3398,61.2001,61.2166,81630.0
2020-12-14 15:40:00,74.48,74.54,74.39,74.4,62576.0,61.2166,61.2659,61.1426,61.1508,62576.0
2020-12-14 15:45:00,74.4,74.48,74.38,74.46,90685.0,61.1508,61.2166,61.1344,61.2001,90685.0
2020-12-14 15:50:00,74.46,74.7,74.39,74.66,88987.0,61.2001,61.3974,61.1426,61.3645,88987.0
2020-12-14 15:55:00,74.68,74.69,74.43,74.45,188483.0,61.3809,61.3892,61.1755,61.1919,188483.0
2020-12-15 09:30:00,75.09,75.1,74.57,74.61,105307.0,61.7179,61.7261,61.2905,61.3234,105307.0
2020-12-15 09:35:00,74.62,74.73,74.52,74.73,24045.0,61.3316,61.422,61.2494,61.422,24045.0
2020-12-15 09:40:00,74.75,74.77,74.6,74.77,20097.0,61.4385,61.4549,61.3152,61.4549,20097.0
2020-12-15 09:45:00,74.76,74.85,74.67,74.78,28484.0,61.4467,61.5207,61.3727,61.4631,28484.0
2020-12-15 09:50:00,74.83,75.07,74.78,75.06,34457.0,61.5042,61.7015,61.4631,61.6933,34457.0
2020-12-15 09:55:00,75.05,75.09,74.85,74.95,45662.0,61.685,61.7179,61.5207,61.6029,45662.0
2020-12-15 10:00:00,74.97,75.05,74.81,75.03,51914.0,61.6193,61.685,61.4878,61.6686,51914.0
2020-12-15 10:05:00,75.03,75.18,74.98,75.16,43940.0,61.6686,61.7919,61.6275,61.7755,43940.0
2020-12-15 10:10:00,75.18,75.33,75.18,75.26,38242.0,61.7919,61.9152,61.7919,61.8577,38242.0
2020-12-15 10:15:00,75.27,75.29,75.07,75.12,21786.0,61.8659,61.8823,61.7015,61.7426,21786.0
2020-12-15 10:20:00,75.13,75.24,75.08,75.23,25797.0,61.7508,61.8412,61.7097,61.833,25797.0
2020-12-15 10:25:00,75.23,75.24,75.07,75.14,16326.0,61.833,61.8412,61.7015,61.759,16326.0
2020-12-15 10:30:00,75.15,75.23,75.13,75.21,20785.0,61.7672,61.833,61.7508,61.8166,20785.0
2020-12-15 10:35:00,75.19,75.25,75.14,75.21,21620.0,61.8001,61.8494,61.759,61.8166,21620.0
2020-12-15 10:40:00,75.21,75.29,75.21,75.22,28421.0,61.8166,61.8823,61.8166,61.8248,28421.0
2020-12-15 10:45:00,75.23,75.31,75.23,75.27,19264.0,61.833,61.8987,61.833,61.8659,19264.0
2020-12-15 10:50:00,75.27,75.27,75.09,75.1,24758.0,61.8659,61.8659,61.7179,61.7261,24758.0
2020-12-15 10:55:00,75.11,75.15,75.06,75.15,18843.0,61.7344,61.7672,61.6933,61.7672,18843.0
2020-12-15 11:00:00,75.14,75.28,75.11,75.22,20510.0,61.759,61.8741,61.7344,61.8248,20510.0
2020-12-15 11:05:00,75.2,75.25,75.11,75.17,26049.0,61.8083,61.8494,61.7344,61.7837,26049.0
2020-12-15 11:10:00,75.18,75.23,75.12,75.12,25538.0,61.7919,61.833,61.7426,61.7426,25538.0
2020-12-15 11:15:00,75.11,75.13,75.01,75.12,24051.0,61.7344,61.7508,61.6522,61.7426,24051.0
2020-12-15 11:20:00,75.11,75.23,75.1,75.2,22237.0,61.7344,61.833,61.7261,61.8083,22237.0
2020-12-15 11:25:00,75.2,75.23,75.13,75.17,17479.0,61.8083,61.833,61.7508,61.7837,17479.0
2020-12-15 11:30:00,75.15,75.15,75.03,75.03,15944.0,61.7672,61.7672,61.6686,61.6686,15944.0
2020-12-15 11:35:00,75.03,75.09,75.03,75.08,16686.0,61.6686,61.7179,61.6686,61.7097,16686.0
2020-12-15 11:40:00,75.07,75.18,75.04,75.17,18274.0,61.7015,61.7919,61.6768,61.7837,18274.0
2020-12-15 11:45:00,75.17,75.22,75.14,75.22,13574.0,61.7837,61.8248,61.759,61.8248,13574.0
2020-12-15 11:50:00,75.24,75.32,75.2,75.29,19544.0,61.8412,61.907,61.8083,61.8823,19544.0
2020-12-15 11:55:00,75.28,75.34,75.23,75.34,20866.0,61.8741,61.9234,61.833,61.9234,20866.0
2020-12-15 12:00:00,75.37,75.4,75.24,75.27,25256.0,61.9481,61.9727,61.8412,61.8659,25256.0
2020-12-15 12:05:00,75.28,75.36,75.27,75.27,22903.0,61.8741,61.9398,61.8659,61.8659,22903.0
2020-12-15 12:10:00,75.26,75.35,75.24,75.34,20413.0,61.8577,61.9316,61.8412,61.9234,20413.0
2020-12-15 12:15:00,75.35,75.36,75.28,75.34,16930.0,61.9316,61.9398,61.8741,61.9234,16930.0
2020-12-15 12:20:00,75.32,75.38,75.31,75.35,18544.0,61.907,61.9563,61.8987,61.9316,18544.0
2020-12-15 12:25:00,75.35,75.36,75.24,75.25,27123.0,61.9316,61.9398,61.8412,61.8494,27123.0
2020-12-15 12:30:00,75.26,75.33,75.26,75.32,15113.0,61.8577,61.9152,61.8577,61.907,15113.0
2020-12-15 12:35:00,75.3,75.32,75.27,75.3,18640.0,61.8905,61.907,61.8659,61.8905,18640.0
2020-12-15 12:40:00,75.31,75.38,75.31,75.33,18325.0,61.8987,61.9563,61.8987,61.9152,18325.0
2020-12-15 12:45:00,75.34,75.48,75.34,75.45,16279.0,61.9234,62.0385,61.9234,62.0138,16279.0
2020-12-15 12:50:00,75.47,75.48,75.42,75.45,20438.0,62.0303,62.0385,61.9892,62.0138,20438.0
2020-12-15 12:55:00,75.45,75.58,75.43,75.55,23407.0,62.0138,62.1207,61.9974,62.096,23407.0
2020-12-15 13:00:00,75.55,75.6,75.5,75.53,31419.0,62.096,62.1371,62.0549,62.0796,31419.0
2020-12-15 13:05:00,75.52,75.65,75.51,75.53,27590.0,62.0714,62.1782,62.0631,62.0796,27590.0
2020-12-15 13:10:00,75.53,75.53,75.41,75.48,28113.0,62.0796,62.0796,61.9809,62.0385,28113.0
2020-12-15 13:15:00,75.48,75.69,75.48,75.69,19472.0,62.0385,62.2111,62.0385,62.2111,19472.0
2020-12-15 13:20:00,75.68,75.68,75.63,75.63,23942.0,62.2029,62.2029,62.1618,62.1618,23942.0
2020-12-15 13:25:00,75.63,75.64,75.57,75.57,22338.0,62.1618,62.17,62.1124,62.1124,22338.0
2020-12-15 13:30:00,75.59,75.62,75.51,75.55,22332.0,62.1289,62.1535,62.0631,62.096,22332.0
2020-12-15 13:35:00,75.54,75.55,75.4,75.47,31526.0,62.0878,62.096,61.9727,62.0303,31526.0
2020-12-15 13:40:00,75.46,75.46,75.34,75.39,20801.0,62.022,62.022,61.9234,61.9645,20801.0
2020-12-15 13:45:00,75.41,75.43,75.35,75.42,19907.0,61.9809,61.9974,61.9316,61.9892,19907.0
2020-12-15 13:50:00,75.41,75.45,75.38,75.44,16424.0,61.9809,62.0138,61.9563,62.0056,16424.0
2020-12-15 13:55:00,75.44,75.56,75.44,75.55,24326.0,62.0056,62.1042,62.0056,62.096,24326.0
2020-12-15 14:00:00,75.53,75.59,75.5,75.53,17009.0,62.0796,62.1289,62.0549,62.0796,17009.0
2020-12-15 14:05:00,75.54,75.62,75.5,75.51,42269.0,62.0878,62.1535,62.0549,62.0631,42269.0
2020-12-15 14:10:00,75.52,75.57,75.46,75.53,20365.0,62.0714,62.1124,62.022,62.0796,20365.0
2020-12-15 14:15:00,75.54,75.57,75.46,75.49,22277.0,62.0878,62.1124,62.022,62.0467,22277.0
2020-12-15 14:20:00,75.49,75.52,75.48,75.51,22390.0,62.0467,62.0714,62.0385,62.0631,22390.0
2020-12-15 14:25:00,75.51,75.52,75.43,75.43,23065.0,62.0631,62.0714,61.9974,61.9974,23065.0
2020-12-15 14:30:00,75.45,75.5,75.41,75.5,21041.0,62.0138,62.0549,61.9809,62.0549,21041.0
2020-12-15 14:35:00,75.49,75.57,75.45,75.53,20674.0,62.0467,62.1124,62.0138,62.0796,20674.0
2020-12-15 14:40:00,75.54,75.65,75.53,75.63,26431.0,62.0878,62.1782,62.0796,62.1618,26431.0
2020-12-15 14:45:00,75.63,75.65,75.59,75.61,28835.0,62.1618,62.1782,62.1289,62.1453,28835.0
2020-12-15 14:50:00,75.61,75.66,75.5,75.5,38673.0,62.1453,62.1864,62.0549,62.0549,38673.0
2020-12-15 14:55:00,75.52,75.52,75.42,75.44,22879.0,62.0714,62.0714,61.9892,62.0056,22879.0
2020-12-15 15:00:00,75.45,75.45,75.37,75.41,32879.0,62.0138,62.0138,61.9481,61.9809,32879.0
2020-12-15 15:05:00,75.41,75.46,75.4,75.41,52018.0,61.9809,62.022,61.9727,61.9809,52018.0
2020-12-15 15:10:00,75.41,75.46,75.37,75.41,51570.0,61.9809,62.022,61.9481,61.9809,51570.0
2020-12-15 15:15:00,75.4,75.49,75.39,75.44,33534.0,61.9727,62.0467,61.9645,62.0056,33534.0
2020-12-15 15:20:00,75.42,75.42,75.37,75.38,29864.0,61.9892,61.9892,61.9481,61.9563,29864.0
2020-12-15 15:25:00,75.38,75.38,75.23,75.23,40222.0,61.9563,61.9563,61.833,61.833,40222.0
2020-12-15 15:30:00,75.23,75.26,75.16,75.19,36316.0,61.833,61.8577,61.7755,61.8001,36316.0
2020-12-15 15:35:00,75.19,75.24,75.18,75.23,49337.0,61.8001,61.8412,61.7919,61.833,49337.0
2020-12-15 15:40:00,75.23,75.34,75.18,75.33,59043.0,61.833,61.9234,61.7919,61.9152,59043.0
2020-12-15 15:45:00,75.33,75.41,75.29,75.31,57052.0,61.9152,61.9809,61.8823,61.8987,57052.0
2020-12-15 15:50:00,75.31,75.42,75.28,75.38,90878.0,61.8987,61.9892,61.8741,61.9563,90878.0
2020-12-15 15:55:00,75.38,75.51,75.35,75.48,172145.0,61.9563,62.0631,61.9316,62.0385,172145.0
2020-12-16 09:30:00,76.27,76.77,76.13,76.6,159466.0,62.6878,63.0988,62.5727,62.959,159466.0
2020-12-16 09:35:00,76.6,76.66,76.47,76.59,63993.0,62.959,63.0083,62.8522,62.9508,63993.0
2020-12-16 09:40:00,76.58,76.63,76.47,76.56,29127.0,62.9426,62.9837,62.8522,62.9261,29127.0
2020-12-16 09:45:00,76.57,76.58,76.31,76.31,34526.0,62.9344,62.9426,62.7207,62.7207,34526.0
2020-12-16 09:50:00,76.29,76.29,75.98,76.15,48879.0,62.7042,62.7042,62.4494,62.5892,48879.0
2020-12-16 09:55:00,76.14,76.14,76.02,76.13,36518.0,62.5809,62.5809,62.4823,62.5727,36518.0
2020-12-16 10:00:00,76.14,76.26,76.09,76.17,124822.0,62.5809,62.6796,62.5398,62.6056,124822.0
2020-12-16 10:05:00,76.16,76.18,76.02,76.11,26025.0,62.5974,62.6138,62.4823,62.5563,26025.0
2020-12-16 10:10:00,76.11,76.13,76.06,76.11,16216.0,62.5563,62.5727,62.5152,62.5563,16216.0
2020-12-16 10:15:00,76.09,76.23,76.09,76.14,16717.0,62.5398,62.6549,62.5398,62.5809,16717.0
2020-12-16 10:20:00,76.15,76.17,76.08,76.12,14031.0,62.5892,62.6056,62.5316,62.5645,14031.0
2020-12-16 10:25:00,76.12,76.12,75.97,75.98,25568.0,62.5645,62.5645,62.4412,62.4494,25568.0
2020-12-16 10:30:00,75.98,76.19,75.94,76.17,20994.0,62.4494,62.622,62.4166,62.6056,20994.0
2020-12-16 10:35:00,76.16,76.24,76.16,76.22,19845.0,62.5974,62.6631,62.5974,62.6467,19845.0
2020-12-16 10:40:00,76.22,76.27,76.16,76.17,64009.0,62.6467,62.6878,62.5974,62.6056,64009.0
2020-12-16 10:45:00,76.18,76.27,76.14,76.2,35578.0,62.6138,62.6878,62.5809,62.6303,35578.0
2020-12-16 10:50:00,76.21,76.3,76.21,76.3,28090.0,62.6385,62.7124,62.6385,62.7124,28090.0
2020-12-16 10:55:00,76.3,76.33,76.08,76.16,75298.0,62.7124,62.7371,62.5316,62.5974,75298.0
2020-12-16 11:00:00,76.15,76.19,76.09,76.15,45189.0,62.5892,62.622,62.5398,62.5892,45189.0
2020-12-16 11:05:00,76.16,76.27,76.16,76.23,48728.0,62.5974,62.6878,62.5974,62.6549,48728.0
2020-12-16 11:10:00,76.23,76.23,75.96,75.99,31868.0,62.6549,62.6549,62.433,62.4577,31868.0
2020-12-16 11:15:00,75.99,76.16,75.99,76.14,39841.0,62.4577,62.5974,62.4577,62.5809,39841.0
2020-12-16 11:20:00,76.13,76.15,75.97,76.01,35660.0,62.5727,62.5892,62.4412,62.4741,35660.0
2020-12-16 11:25:00,76.0,76.01,75.84,75.98,30852.0,62.4659,62.4741,62.3344,62.4494,30852.0
2020-12-16 11:30:00,75.97,76.01,75.94,75.99,56671.0,62.4412,62.4741,62.4166,62.4577,56671.0
2020-12-16 11:35:00,75.99,76.03,75.9,75.9,22107.0,62.4577,62.4905,62.3837,62.3837,22107.0
2020-12-16 11:40:00,75.89,75.91,75.81,75.82,20541.0,62.3755,62.3919,62.3097,62.3179,20541.0
2020-12-16 11:45:00,75.82,75.82,75.64,75.66,20297.0,62.3179,62.3179,62.17,62.1864,20297.0
2020-12-16 11:50:00,75.66,75.66,75.57,75.59,17678.0,62.1864,62.1864,62.1124,62.1289,17678.0
2020-12-16 11:55:00,75.58,75.61,75.53,75.6,21118.0,62.1207,62.1453,62.0796,62.1371,21118.0
2020-12-16 12:00:00,75.59,75.64,75.56,75.63,24803.0,62.1289,62.17,62.1042,62.1618,24803.0
2020-12-16 12:05:00,75.64,75.65,75.55,75.56,20238.0,62.17,62.1782,62.096,62.1042,20238.0
2020-12-16 12:10:00,75.55,75.56,75.46,75.53,18519.0,62.096,62.1042,62.022,62.0796,18519.0
2020-12-16 12:15:00,75.53,75.57,75.49,75.5,16737.0,62.0796,62.1124,62.0467,62.0549,16737.0
2020-12-16 12:20:00,75.49,75.49,75.34,75.42,27517.0,62.0467,62.0467,61.9234,61.9892,27517.0
2020-12-16 12:25:00,75.41,75.43,75.37,75.41,14513.0,61.9809,61.9974,61.9481,61.9809,14513.0
2020-12-16 12:30:00,75.41,75.57,75.4,75.55,37148.0,61.9809,62.1124,61.9727,62.096,37148.0
2020-12-16 12:35:00,75.56,75.62,75.45,75.48,50801.0,62.1042,62.1535,62.0138,62.0385,50801.0
2020-12-16 12:40:00,75.46,75.51,75.42,75.43,19594.0,62.022,62.0631,61.9892,61.9974,19594.0
2020-12-16 12:45:00,75.42,75.44,75.26,75.26,41148.0,61.9892,62.0056,61.8577,61.8577,41148.0
2020-12-16 12:50:00,75.27,75.35,75.25,75.3,34502.0,61.8659,61.9316,61.8494,61.8905,34502.0
2020-12-16 12:55:00,75.3,75.42,75.25,75.41,77621.0,61.8905,61.9892,61.8494,61.9809,77621.0
2020-12-16 13:00:00,75.41,75.51,75.39,75.47,31285.0,61.9809,62.0631,61.9645,62.0303,31285.0
2020-12-16 13:05:00,75.48,75.53,75.44,75.51,55578.0,62.0385,62.0796,62.0056,62.0631,55578.0
2020-12-16 13:10:00,75.51,75.58,75.49,75.58,48230.0,62.0631,62.1207,62.0467,62.1207,48230.0
2020-12-16 13:15:00,75.56,75.57,75.48,75.52,24401.0,62.1042,62.1124,62.0385,62.0714,24401.0
2020-12-16 13:20:00,75.52,75.53,75.45,75.48,23600.0,62.0714,62.0796,62.0138,62.0385,23600.0
2020-12-16 13:25:00,75.48,75.5,75.41,75.47,19728.0,62.0385,62.0549,61.9809,62.0303,19728.0
2020-12-16 13:30:00,75.47,75.48,75.32,75.32,52464.0,62.0303,62.0385,61.907,61.907,52464.0
2020-12-16 13:35:00,75.32,75.35,75.26,75.31,20994.0,61.907,61.9316,61.8577,61.8987,20994.0
2020-12-16 13:40:00,75.31,75.39,75.3,75.37,20862.0,61.8987,61.9645,61.8905,61.9481,20862.0
2020-12-16 13:45:00,75.37,75.38,75.31,75.31,20076.0,61.9481,61.9563,61.8987,61.8987,20076.0
2020-12-16 13:50:00,75.3,75.33,75.28,75.3,17666.0,61.8905,61.9152,61.8741,61.8905,17666.0
2020-12-16 13:55:00,75.31,75.39,75.3,75.38,12219.0,61.8987,61.9645,61.8905,61.9563,12219.0
2020-12-16 14:00:00,75.39,75.45,75.25,75.27,26077.0,61.9645,62.0138,61.8494,61.8659,26077.0
2020-12-16 14:05:00,75.28,75.33,75.22,75.32,25593.0,61.8741,61.9152,61.8248,61.907,25593.0
2020-12-16 14:10:00,75.32,75.32,75.21,75.29,44142.0,61.907,61.907,61.8166,61.8823,44142.0
2020-12-16 14:15:00,75.28,75.35,75.28,75.31,37075.0,61.8741,61.9316,61.8741,61.8987,37075.0
2020-12-16 14:20:00,75.33,75.36,75.3,75.35,25206.0,61.9152,61.9398,61.8905,61.9316,25206.0
2020-12-16 14:25:00,75.35,75.36,75.3,75.34,28319.0,61.9316,61.9398,61.8905,61.9234,28319.0
2020-12-16 14:30:00,75.35,75.39,75.33,75.39,26631.0,61.9316,61.9645,61.9152,61.9645,26631.0
2020-12-16 14:35:00,75.4,75.42,75.31,75.34,50761.0,61.9727,61.9892,61.8987,61.9234,50761.0
2020-12-16 14:40:00,75.35,75.38,75.28,75.33,28509.0,61.9316,61.9563,61.8741,61.9152,28509.0
2020-12-16 14:45:00,75.32,75.33,75.26,75.31,25348.0,61.907,61.9152,61.8577,61.8987,25348.0
2020-12-16 14:50:00,75.3,75.44,75.29,75.34,24391.0,61.8905,62.0056,61.8823,61.9234,24391.0
2020-12-16 14:55:00,75.34,75.42,75.32,75.4,22069.0,61.9234,61.9892,61.907,61.9727,22069.0
2020-12-16 15:00:00,75.41,75.41,75.35,75.35,17569.0,61.9809,61.9809,61.9316,61.9316,17569.0
2020-12-16 15:05:00,75.36,75.37,75.27,75.3,32184.0,61.9398,61.9481,61.8659,61.8905,32184.0
2020-12-16 15:10:00,75.3,75.32,75.15,75.24,59052.0,61.8905,61.907,61.7672,61.8412,59052.0
2020-12-16 15:15:00,75.23,75.34,75.23,75.32,21775.0,61.833,61.9234,61.833,61.907,21775.0
2020-12-16 15:20:00,75.32,75.38,75.31,75.35,23882.0,61.907,61.9563,61.8987,61.9316,23882.0
2020-12-16 15:25:00,75.34,75.41,75.32,75.4,20305.0,61.9234,61.9809,61.907,61.9727,20305.0
2020-12-16 15:30:00,75.4,75.48,75.4,75.45,38395.0,61.9727,62.0385,61.9727,62.0138,38395.0
2020-12-16 15:35:00,75.45,75.45,75.3,75.35,41229.0,62.0138,62.0138,61.8905,61.9316,41229.0
2020-12-16 15:40:00,75.35,75.39,75.29,75.36,43159.0,61.9316,61.9645,61.8823,61.9398,43159.0
2020-12-16 15:45:00,75.36,75.38,75.31,75.35,53755.0,61.9398,61.9563,61.8987,61.9316,53755.0
2020-12-16 15:50:00,75.36,75.36,75.2,75.24,73338.0,61.9398,61.9398,61.8083,61.8412,73338.0
2020-12-16 15:55:00,75.26,75.31,75.15,75.17,171959.0,61.8577,61.8987,61.7672,61.7837,171959.0
2020-12-17 09:30:00,76.19,76.39,76.02,76.26,158088.0,62.622,62.7864,62.4823,62.6796,158088.0
2020-12-17 09:35:00,76.23,76.36,76.08,76.08,50381.0,62.6549,62.7618,62.5316,62.5316,50381.0
2020-12-17 09:40:00,76.12,76.32,76.04,76.19,54322.0,62.5645,62.7289,62.4987,62.622,54322.0
2020-12-17 09:45:00,76.19,76.34,76.18,76.22,42234.0,62.622,62.7453,62.6138,62.6467,42234.0
2020-12-17 09:50:00,76.21,76.28,76.16,76.25,27912.0,62.6385,62.696,62.5974,62.6714,27912.0
2020-12-17 09:55:00,76.26,76.28,76.21,76.28,25977.0,62.6796,62.696,62.6385,62.696,25977.0
2020-12-17 10:00:00,76.29,76.46,76.24,76.44,57187.0,62.7042,62.844,62.6631,62.8275,57187.0
2020-12-17 10:05:00,76.42,76.42,76.29,76.3,17469.0,62.8111,62.8111,62.7042,62.7124,17469.0
2020-12-17 10:10:00,76.3,76.34,75.85,75.85,38566.0,62.7124,62.7453,62.3426,62.3426,38566.0
2020-12-17 10:15:00,75.84,75.93,75.74,75.74,16185.0,62.3344,62.4083,62.2522,62.2522,16185.0
2020-12-17 10:20:00,75.73,76.0,75.73,75.99,19887.0,62.244,62.4659,62.244,62.4577,19887.0
2020-12-17 10:25:00,75.97,75.97,75.82,75.92,17005.0,62.4412,62.4412,62.3179,62.4001,17005.0
2020-12-17 10:30:00,75.91,76.04,75.88,76.02,21846.0,62.3919,62.4987,62.3672,62.4823,21846.0
2020-12-17 10:35:00,76.02,76.08,75.99,76.05,20880.0,62.4823,62.5316,62.4577,62.507,20880.0
2020-12-17 10:40:00,76.05,76.13,76.04,76.08,18227.0,62.507,62.5727,62.4987,62.5316,18227.0
2020-12-17 10:45:00,76.07,76.32,76.07,76.32,31032.0,62.5234,62.7289,62.5234,62.7289,31032.0
2020-12-17 10:50:00,76.32,76.44,76.31,76.44,50933.0,62.7289,62.8275,62.7207,62.8275,50933.0
2020-12-17 10:55:00,76.43,76.45,76.35,76.41,30244.0,62.8193,62.8357,62.7535,62.8029,30244.0
2020-12-17 11:00:00,76.4,76.55,76.39,76.52,41442.0,62.7946,62.9179,62.7864,62.8933,41442.0
2020-12-17 11:05:00,76.52,76.69,76.52,76.52,37743.0,62.8933,63.033,62.8933,62.8933,37743.0
2020-12-17 11:10:00,76.52,76.52,76.4,76.49,23180.0,62.8933,62.8933,62.7946,62.8686,23180.0
2020-12-17 11:15:00,76.48,76.49,76.39,76.4,31245.0,62.8604,62.8686,62.7864,62.7946,31245.0
2020-12-17 11:20:00,76.39,76.39,76.29,76.31,48371.0,62.7864,62.7864,62.7042,62.7207,48371.0
2020-12-17 11:25:00,76.31,76.32,76.07,76.08,40421.0,62.7207,62.7289,62.5234,62.5316,40421.0
2020-12-17 11:30:00,76.09,76.18,76.09,76.15,35102.0,62.5398,62.6138,62.5398,62.5892,35102.0
2020-12-17 11:35:00,76.16,76.25,76.14,76.17,18320.0,62.5974,62.6714,62.5809,62.6056,18320.0
2020-12-17 11:40:00,76.17,76.23,76.12,76.21,17531.0,62.6056,62.6549,62.5645,62.6385,17531.0
2020-12-17 11:45:00,76.21,76.24,76.19,76.2,16313.0,62.6385,62.6631,62.622,62.6303,16313.0
2020-12-17 11:50:00,76.2,76.33,76.19,76.2,21317.0,62.6303,62.7371,62.622,62.6303,21317.0
2020-12-17 11:55:00,76.2,76.21,76.14,76.19,26109.0,62.6303,62.6385,62.5809,62.622,26109.0
2020-12-17 12:00:00,76.18,76.24,76.15,76.22,20543.0,62.6138,62.6631,62.5892,62.6467,20543.0
2020-12-17 12:05:00,76.22,76.35,76.2,76.26,22665.0,62.6467,62.7535,62.6303,62.6796,22665.0
2020-12-17 12:10:00,76.25,76.27,76.09,76.09,44750.0,62.6714,62.6878,62.5398,62.5398,44750.0
2020-12-17 12:15:00,76.09,76.1,75.99,75.99,19873.0,62.5398,62.5481,62.4577,62.4577,19873.0
2020-12-17 12:20:00,75.99,76.06,75.97,75.98,19217.0,62.4577,62.5152,62.4412,62.4494,19217.0
2020-12-17 12:25:00,75.97,76.02,75.92,76.02,16936.0,62.4412,62.4823,62.4001,62.4823,16936.0
2020-12-17 12:30:00,76.02,76.03,75.96,75.97,13658.0,62.4823,62.4905,62.433,62.4412,13658.0
2020-12-17 12:35:00,75.98,76.05,75.95,75.99,18057.0,62.4494,62.507,62.4248,62.4577,18057.0
2020-12-17 12:40:00,75.98,75.99,75.85,75.93,20509.0,62.4494,62.4577,62.3426,62.4083,20509.0
2020-12-17 12:45:00,75.92,75.93,75.77,75.77,29969.0,62.4001,62.4083,62.2768,62.2768,29969.0
2020-12-17 12:50:00,75.77,75.79,75.73,75.77,19098.0,62.2768,62.2933,62.244,62.2768,19098.0
2020-12-17 12:55:00,75.76,75.86,75.75,75.83,14685.0,62.2686,62.3508,62.2604,62.3261,14685.0
2020-12-17 13:00:00,75.83,75.95,75.82,75.93,16645.0,62.3261,62.4248,62.3179,62.4083,16645.0
2020-12-17 13:05:00,75.93,76.01,75.9,75.96,19373.0,62.4083,62.4741,62.3837,62.433,19373.0
2020-12-17 13:10:00,75.97,76.07,75.97,76.07,19396.0,62.4412,62.5234,62.4412,62.5234,19396.0
2020-12-17 13:15:00,76.07,76.17,76.04,76.13,19074.0,62.5234,62.6056,62.4987,62.5727,19074.0
2020-12-17 13:20:00,76.13,76.21,76.11,76.16,19634.0,62.5727,62.6385,62.5563,62.5974,19634.0
2020-12-17 13:25:00,76.16,76.18,76.06,76.07,19902.0,62.5974,62.6138,62.5152,62.5234,19902.0
2020-12-17 13:30:00,76.05,76.11,76.04,76.06,18893.0,62.507,62.5563,62.4987,62.5152,18893.0
2020-12-17 13:35:00,76.06,76.07,76.01,76.03,23592.0,62.5152,62.5234,62.4741,62.4905,23592.0
2020-12-17 13:40:00,76.03,76.03,75.96,76.0,15763.0,62.4905,62.4905,62.433,62.4659,15763.0
2020-12-17 13:45:00,76.01,76.03,75.97,75.97,17943.0,62.4741,62.4905,62.4412,62.4412,17943.0
2020-12-17 13:50:00,75.97,76.02,75.95,75.99,22781.0,62.4412,62.4823,62.4248,62.4577,22781.0
2020-12-17 13:55:00,75.96,76.05,75.96,76.05,15999.0,62.433,62.507,62.433,62.507,15999.0
2020-12-17 14:00:00,76.05,76.05,75.97,76.03,18651.0,62.507,62.507,62.4412,62.4905,18651.0
2020-12-17 14:05:00,76.05,76.07,76.0,76.01,15146.0,62.507,62.5234,62.4659,62.4741,15146.0
2020-12-17 14:10:00,76.01,76.04,75.98,76.03,19906.0,62.4741,62.4987,62.4494,62.4905,19906.0
2020-12-17 14:15:00,76.03,76.06,76.0,76.04,20770.0,62.4905,62.5152,62.4659,62.4987,20770.0
2020-12-17 14:20:00,76.04,76.08,76.02,76.06,26597.0,62.4987,62.5316,62.4823,62.5152,26597.0
2020-12-17 14:25:00,76.07,76.08,76.02,76.06,24672.0,62.5234,62.5316,62.4823,62.5152,24672.0
2020-12-17 14:30:00,76.06,76.09,76.04,76.07,29878.0,62.5152,62.5398,62.4987,62.5234,29878.0
2020-12-17 14:35:00,76.06,76.13,76.02,76.03,21795.0,62.5152,62.5727,62.4823,62.4905,21795.0
2020-12-17 14:40:00,76.03,76.03,75.95,75.95,21119.0,62.4905,62.4905,62.4248,62.4248,21119.0
2020-12-17 14:45:00,75.95,76.01,75.94,75.97,29662.0,62.4248,62.4741,62.4166,62.4412,29662.0
2020-12-17 14:50:00,75.97,76.13,75.95,76.12,26664.0,62.4412,62.5727,62.4248,62.5645,26664.0
2020-12-17 14:55:00,76.11,76.14,76.09,76.1,18505.0,62.5563,62.5809,62.5398,62.5481,18505.0
2020-12-17 15:00:00,76.09,76.18,76.09,76.13,26828.0,62.5398,62.6138,62.5398,62.5727,26828.0
2020-12-17 15:05:00,76.12,76.16,76.11,76.12,22418.0,62.5645,62.5974,62.5563,62.5645,22418.0
2020-12-17 15:10:00,76.11,76.13,76.07,76.13,21860.0,62.5563,62.5727,62.5234,62.5727,21860.0
2020-12-17 15:15:00,76.13,76.13,76.07,76.09,30673.0,62.5727,62.5727,62.5234,62.5398,30673.0
2020-12-17 15:20:00,76.09,76.25,76.09,76.22,33427.0,62.5398,62.6714,62.5398,62.6467,33427.0
2020-12-17 15:25:00,76.23,76.26,76.22,76.25,37976.0,62.6549,62.6796,62.6467,62.6714,37976.0
2020-12-17 15:30:00,76.24,76.25,76.14,76.17,53131.0,62.6631,62.6714,62.5809,62.6056,53131.0
2020-12-17 15:35:00,76.16,76.21,76.14,76.19,43702.0,62.5974,62.6385,62.5809,62.622,43702.0
2020-12-17 15:40:00,76.18,76.2,76.08,76.08,57168.0,62.6138,62.6303,62.5316,62.5316,57168.0
2020-12-17 15:45:00,76.08,76.08,76.01,76.04,45114.0,62.5316,62.5316,62.4741,62.4987,45114.0
2020-12-17 15:50:00,76.03,76.04,75.88,75.9,72871.0,62.4905,62.4987,62.3672,62.3837,72871.0
2020-12-17 15:55:00,75.91,75.95,75.77,75.94,229404.0,62.3919,62.4248,62.2768,62.4166,229404.0
2020-12-18 09:30:00,75.63,76.12,75.6,76.05,712481.0,62.1618,62.5645,62.1371,62.507,712481.0
2020-12-18 09:35:00,76.04,76.07,75.76,75.76,28228.0,62.4987,62.5234,62.2686,62.2686,28228.0
2020-12-18 09:40:00,75.76,75.76,75.5,75.56,31717.0,62.2686,62.2686,62.0549,62.1042,31717.0
2020-12-18 09:45:00,75.54,75.61,75.43,75.51,44826.0,62.0878,62.1453,61.9974,62.0631,44826.0
2020-12-18 09:50:00,75.52,75.61,75.44,75.45,42940.0,62.0714,62.1453,62.0056,62.0138,42940.0
2020-12-18 09:55:00,75.45,75.7,75.45,75.69,42286.0,62.0138,62.2193,62.0138,62.2111,42286.0
2020-12-18 10:00:00,75.69,75.76,75.51,75.57,28977.0,62.2111,62.2686,62.0631,62.1124,28977.0
2020-12-18 10:05:00,75.59,75.67,75.52,75.63,22880.0,62.1289,62.1946,62.0714,62.1618,22880.0
2020-12-18 10:10:00,75.64,75.71,75.4,75.42,30351.0,62.17,62.2275,61.9727,61.9892,30351.0
2020-12-18 10:15:00,75.41,75.45,75.32,75.43,22985.0,61.9809,62.0138,61.907,61.9974,22985.0
2020-12-18 10:20:00,75.43,75.45,75.38,75.41,24589.0,61.9974,62.0138,61.9563,61.9809,24589.0
2020-12-18 10:25:00,75.4,75.42,75.29,75.41,24042.0,61.9727,61.9892,61.8823,61.9809,24042.0
2020-12-18 10:30:00,75.42,75.48,75.36,75.36,80694.0,61.9892,62.0385,61.9398,61.9398,80694.0
2020-12-18 10:35:00,75.36,75.44,75.33,75.44,38720.0,61.9398,62.0056,61.9152,62.0056,38720.0
2020-12-18 10:40:00,75.43,75.64,75.43,75.64,34761.0,61.9974,62.17,61.9974,62.17,34761.0
2020-12-18 10:45:00,75.63,75.72,75.62,75.72,51964.0,62.1618,62.2357,62.1535,62.2357,51964.0
2020-12-18 10:50:00,75.73,75.78,75.7,75.77,62830.0,62.244,62.2851,62.2193,62.2768,62830.0
2020-12-18 10:55:00,75.76,75.89,75.76,75.88,42364.0,62.2686,62.3755,62.2686,62.3672,42364.0
2020-12-18 11:00:00,75.87,75.92,75.84,75.92,28093.0,62.359,62.4001,62.3344,62.4001,28093.0
2020-12-18 11:05:00,75.92,76.07,75.92,76.03,29707.0,62.4001,62.5234,62.4001,62.4905,29707.0
2020-12-18 11:10:00,76.03,76.04,75.82,75.83,27972.0,62.4905,62.4987,62.3179,62.3261,27972.0
2020-12-18 11:15:00,75.82,75.84,75.71,75.77,21225.0,62.3179,62.3344,62.2275,62.2768,21225.0
2020-12-18 11:20:00,75.78,75.92,75.77,75.85,23085.0,62.2851,62.4001,62.2768,62.3426,23085.0
2020-12-18 11:25:00,75.85,75.96,75.84,75.91,25953.0,62.3426,62.433,62.3344,62.3919,25953.0
2020-12-18 11:30:00,75.91,75.93,75.85,75.91,24175.0,62.3919,62.4083,62.3426,62.3919,24175.0
2020-12-18 11:35:00,75.9,75.98,75.86,75.87,18707.0,62.3837,62.4494,62.3508,62.359,18707.0
2020-12-18 11:40:00,75.87,75.89,75.82,75.84,32448.0,62.359,62.3755,62.3179,62.3344,32448.0
2020-12-18 11:45:00,75.85,75.9,75.84,75.9,17243.0,62.3426,62.3837,62.3344,62.3837,17243.0
2020-12-18 11:50:00,75.9,75.99,75.86,75.97,36309.0,62.3837,62.4577,62.3508,62.4412,36309.0
2020-12-18 11:55:00,75.98,76.03,75.95,76.03,21154.0,62.4494,62.4905,62.4248,62.4905,21154.0
2020-12-18 12:00:00,76.03,76.08,75.95,76.06,24056.0,62.4905,62.5316,62.4248,62.5152,24056.0
2020-12-18 12:05:00,76.06,76.06,75.99,76.0,27518.0,62.5152,62.5152,62.4577,62.4659,27518.0
2020-12-18 12:10:00,76.01,76.01,75.95,75.98,18296.0,62.4741,62.4741,62.4248,62.4494,18296.0
2020-12-18 12:15:00,75.98,76.07,75.95,76.02,31860.0,62.4494,62.5234,62.4248,62.4823,31860.0
2020-12-18 12:20:00,76.02,76.06,75.98,76.01,24178.0,62.4823,62.5152,62.4494,62.4741,24178.0
2020-12-18 12:25:00,75.99,76.01,75.94,76.0,15631.0,62.4577,62.4741,62.4166,62.4659,15631.0
2020-12-18 12:30:00,76.01,76.02,75.94,75.98,19560.0,62.4741,62.4823,62.4166,62.4494,19560.0
2020-12-18 12:35:00,75.98,76.12,75.96,76.12,28706.0,62.4494,62.5645,62.433,62.5645,28706.0
2020-12-18 12:40:00,76.12,76.14,76.09,76.11,20838.0,62.5645,62.5809,62.5398,62.5563,20838.0
2020-12-18 12:45:00,76.11,76.16,76.01,76.01,24527.0,62.5563,62.5974,62.4741,62.4741,24527.0
2020-12-18 12:50:00,76.03,76.05,75.91,75.92,22456.0,62.4905,62.507,62.3919,62.4001,22456.0
2020-12-18 12:55:00,75.93,75.95,75.89,75.92,35219.0,62.4083,62.4248,62.3755,62.4001,35219.0
2020-12-18 13:00:00,75.92,75.93,75.89,75.91,17272.0,62.4001,62.4083,62.3755,62.3919,17272.0
2020-12-18 13:05:00,75.91,75.95,75.89,75.94,32781.0,62.3919,62.4248,62.3755,62.4166,32781.0
2020-12-18 13:10:00,75.93,75.96,75.9,75.93,15948.0,62.4083,62.433,62.3837,62.4083,15948.0
2020-12-18 13:15:00,75.92,75.98,75.91,75.94,17921.0,62.4001,62.4494,62.3919,62.4166,17921.0
2020-12-18 13:20:00,75.95,76.0,75.93,75.97,20454.0,62.4248,62.4659,62.4083,62.4412,20454.0
2020-12-18 13:25:00,75.97,76.02,75.95,76.0,20796.0,62.4412,62.4823,62.4248,62.4659,20796.0
2020-12-18 13:30:00,76.0,76.0,75.89,75.93,21426.0,62.4659,62.4659,62.3755,62.4083,21426.0
2020-12-18 13:35:00,75.93,75.94,75.89,75.94,35932.0,62.4083,62.4166,62.3755,62.4166,35932.0
2020-12-18 13:40:00,75.94,75.95,75.9,75.95,19014.0,62.4166,62.4248,62.3837,62.4248,19014.0
2020-12-18 13:45:00,75.94,75.97,75.91,75.95,18556.0,62.4166,62.4412,62.3919,62.4248,18556.0
2020-12-18 13:50:00,75.95,75.98,75.89,75.93,25754.0,62.4248,62.4494,62.3755,62.4083,25754.0
2020-12-18 13:55:00,75.92,75.98,75.92,75.95,15326.0,62.4001,62.4494,62.4001,62.4248,15326.0
2020-12-18 14:00:00,75.95,75.95,75.85,75.86,53171.0,62.4248,62.4248,62.3426,62.3508,53171.0
2020-12-18 14:05:00,75.86,75.88,75.84,75.86,50902.0,62.3508,62.3672,62.3344,62.3508,50902.0
2020-12-18 14:10:00,75.86,75.86,75.76,75.8,35281.0,62.3508,62.3508,62.2686,62.3015,35281.0
2020-12-18 14:15:00,75.8,75.8,75.74,75.8,29011.0,62.3015,62.3015,62.2522,62.3015,29011.0
2020-12-18 14:20:00,75.79,75.8,75.71,75.73,28396.0,62.2933,62.3015,62.2275,62.244,28396.0
2020-12-18 14:25:00,75.73,75.74,75.62,75.62,27271.0,62.244,62.2522,62.1535,62.1535,27271.0
2020-12-18 14:30:00,75.61,75.71,75.61,75.69,31001.0,62.1453,62.2275,62.1453,62.2111,31001.0
2020-12-18 14:35:00,75.69,75.78,75.69,75.75,28484.0,62.2111,62.2851,62.2111,62.2604,28484.0
2020-12-18 14:40:00,75.74,75.81,75.74,75.78,32965.0,62.2522,62.3097,62.2522,62.2851,32965.0
2020-12-18 14:45:00,75.78,75.8,75.66,75.7,37760.0,62.2851,62.3015,62.1864,62.2193,37760.0
2020-12-18 14:50:00,75.68,75.72,75.67,75.69,26591.0,62.2029,62.2357,62.1946,62.2111,26591.0
2020-12-18 14:55:00,75.7,75.71,75.52,75.54,48878.0,62.2193,62.2275,62.0714,62.0878,48878.0
2020-12-18 15:00:00,75.55,75.62,75.53,75.58,44997.0,62.096,62.1535,62.0796,62.1207,44997.0
2020-12-18 15:05:00,75.59,75.63,75.58,75.61,40709.0,62.1289,62.1618,62.1207,62.1453,40709.0
2020-12-18 15:10:00,75.61,75.61,75.47,75.47,52501.0,62.1453,62.1453,62.0303,62.0303,52501.0
2020-12-18 15:15:00,75.49,75.51,75.44,75.45,51837.0,62.0467,62.0631,62.0056,62.0138,51837.0
2020-12-18 15:20:00,75.45,75.46,75.36,75.4,63660.0,62.0138,62.022,61.9398,61.9727,63660.0
2020-12-18 15:25:00,75.4,75.41,75.31,75.37,82060.0,61.9727,61.9809,61.8987,61.9481,82060.0
2020-12-18 15:30:00,75.39,75.4,75.32,75.38,53251.0,61.9645,61.9727,61.907,61.9563,53251.0
2020-12-18 15:35:00,75.38,75.38,75.21,75.25,86727.0,61.9563,61.9563,61.8166,61.8494,86727.0
2020-12-18 15:40:00,75.24,75.24,75.07,75.19,191558.0,61.8412,61.8412,61.7015,61.8001,191558.0
2020-12-18 15:45:00,75.19,75.48,75.18,75.35,160564.0,61.8001,62.0385,61.7919,61.9316,160564.0
2020-12-18 15:50:00,75.33,75.7,75.26,75.55,155082.0,61.9152,62.2193,61.8577,62.096,155082.0
2020-12-18 15:55:00,75.53,75.67,75.22,75.34,651756.0,62.0796,62.1946,61.8248,61.9234,651756.0
2020-12-21 09:30:00,74.57,74.8,74.3,74.42,197000.0,61.2905,61.4796,61.0686,61.1672,197000.0
2020-12-21 09:35:00,74.41,74.73,74.21,74.73,78382.0,61.159,61.422,60.9946,61.422,78382.0
2020-12-21 09:40:00,74.68,74.72,74.41,74.49,74645.0,61.3809,61.4138,61.159,61.2248,74645.0
2020-12-21 09:45:00,74.51,74.52,74.36,74.43,97703.0,61.2412,61.2494,61.1179,61.1755,97703.0
2020-12-21 09:50:00,74.45,74.52,74.27,74.32,71056.0,61.1919,61.2494,61.044,61.085,71056.0
2020-12-21 09:55:00,74.31,74.32,74.06,74.11,75923.0,61.0768,61.085,60.8713,60.9124,75923.0
2020-12-21 10:00:00,74.13,74.13,73.89,74.0,83265.0,60.9289,60.9289,60.7316,60.822,83265.0
2020-12-21 10:05:00,74.01,74.19,73.94,74.03,107048.0,60.8303,60.9782,60.7727,60.8467,107048.0
2020-12-21 10:10:00,74.03,74.15,73.99,74.11,139047.0,60.8467,60.9453,60.8138,60.9124,139047.0
2020-12-21 10:15:00,74.1,74.11,73.82,73.92,135018.0,60.9042,60.9124,60.6741,60.7563,135018.0
2020-12-21 10:20:00,73.95,74.15,73.91,74.14,137886.0,60.7809,60.9453,60.7481,60.9371,137886.0
2020-12-21 10:25:00,74.13,74.34,74.1,74.3,47244.0,60.9289,61.1015,60.9042,61.0686,47244.0
2020-12-21 10:30:00,74.27,74.38,74.15,74.36,27204.0,61.044,61.1344,60.9453,61.1179,27204.0
2020-12-21 10:35:00,74.37,74.44,74.3,74.44,23806.0,61.1261,61.1837,61.0686,61.1837,23806.0
2020-12-21 10:40:00,74.43,74.5,74.39,74.49,45324.0,61.1755,61.233,61.1426,61.2248,45324.0
2020-12-21 10:45:00,74.48,74.48,74.07,74.1,86580.0,61.2166,61.2166,60.8796,60.9042,86580.0
2020-12-21 10:50:00,74.1,74.24,74.07,74.21,52693.0,60.9042,61.0193,60.8796,60.9946,52693.0
2020-12-21 10:55:00,74.21,74.43,74.17,74.37,40314.0,60.9946,61.1755,60.9618,61.1261,40314.0
2020-12-21 11:00:00,74.36,74.51,74.32,74.43,22544.0,61.1179,61.2412,61.085,61.1755,22544.0
2020-12-21 11:05:00,74.43,74.6,74.43,74.59,32340.0,61.1755,61.3152,61.1755,61.307,32340.0
2020-12-21 11:10:00,74.58,74.58,74.41,74.52,28120.0,61.2987,61.2987,61.159,61.2494,28120.0
2020-12-21 11:15:00,74.52,74.52,74.37,74.39,38618.0,61.2494,61.2494,61.1261,61.1426,38618.0
2020-12-21 11:20:00,74.38,74.43,74.37,74.42,44165.0,61.1344,61.1755,61.1261,61.1672,44165.0
2020-12-21 11:25:00,74.42,74.43,74.36,74.4,30001.0,61.1672,61.1755,61.1179,61.1508,30001.0
2020-12-21 11:30:00,74.39,74.43,74.15,74.15,99837.0,61.1426,61.1755,60.9453,60.9453,99837.0
2020-12-21 11:35:00,74.16,74.16,73.96,74.02,39570.0,60.9535,60.9535,60.7892,60.8385,39570.0
2020-12-21 11:40:00,74.01,74.02,73.89,73.97,23882.0,60.8303,60.8385,60.7316,60.7974,23882.0
2020-12-21 11:45:00,73.96,74.18,73.93,74.16,28250.0,60.7892,60.97,60.7645,60.9535,28250.0
2020-12-21 11:50:00,74.17,74.36,74.15,74.34,43548.0,60.9618,61.1179,60.9453,61.1015,43548.0
2020-12-21 11:55:00,74.34,74.36,74.28,74.34,19771.0,61.1015,61.1179,61.0522,61.1015,19771.0
2020-12-21 12:00:00,74.38,74.38,74.31,74.35,15960.0,61.1344,61.1344,61.0768,61.1097,15960.0
2020-12-21 12:05:00,74.32,74.32,74.2,74.25,9776.0,61.085,61.085,60.9864,61.0275,9776.0
2020-12-21 12:10:00,74.24,74.3,74.22,74.28,13481.0,61.0193,61.0686,61.0029,61.0522,13481.0
2020-12-21 12:15:00,74.3,74.4,74.3,74.36,19592.0,61.0686,61.1508,61.0686,61.1179,19592.0
2020-12-21 12:20:00,74.37,74.4,74.34,74.39,19320.0,61.1261,61.1508,61.1015,61.1426,19320.0
2020-12-21 12:25:00,74.37,74.49,74.31,74.48,20565.0,61.1261,61.2248,61.0768,61.2166,20565.0
2020-12-21 12:30:00,74.49,74.61,74.44,74.48,322146.0,61.2248,61.3234,61.1837,61.2166,322146.0
2020-12-21 12:35:00,74.49,74.52,74.45,74.51,15382.0,61.2248,61.2494,61.1919,61.2412,15382.0
2020-12-21 12:40:00,74.51,74.57,74.29,74.3,13004.0,61.2412,61.2905,61.0604,61.0686,13004.0
2020-12-21 12:45:00,74.31,74.37,74.27,74.31,18060.0,61.0768,61.1261,61.044,61.0768,18060.0
2020-12-21 12:50:00,74.31,74.41,74.26,74.36,14262.0,61.0768,61.159,61.0357,61.1179,14262.0
2020-12-21 12:55:00,74.36,74.45,74.34,74.37,11188.0,61.1179,61.1919,61.1015,61.1261,11188.0
2020-12-21 13:00:00,74.37,74.38,74.27,74.27,12126.0,61.1261,61.1344,61.044,61.044,12126.0
2020-12-21 13:05:00,74.26,74.26,74.18,74.19,9748.0,61.0357,61.0357,60.97,60.9782,9748.0
2020-12-21 13:10:00,74.19,74.2,74.09,74.1,12792.0,60.9782,60.9864,60.896,60.9042,12792.0
2020-12-21 13:15:00,74.1,74.1,74.02,74.06,8883.0,60.9042,60.9042,60.8385,60.8713,8883.0
2020-12-21 13:20:00,74.06,74.08,74.0,74.02,23957.0,60.8713,60.8878,60.822,60.8385,23957.0
2020-12-21 13:25:00,74.03,74.13,74.02,74.09,15168.0,60.8467,60.9289,60.8385,60.896,15168.0
2020-12-21 13:30:00,74.08,74.19,74.08,74.16,18296.0,60.8878,60.9782,60.8878,60.9535,18296.0
2020-12-21 13:35:00,74.16,74.3,74.16,74.3,32956.0,60.9535,61.0686,60.9535,61.0686,32956.0
2020-12-21 13:40:00,74.3,74.38,74.28,74.38,16400.0,61.0686,61.1344,61.0522,61.1344,16400.0
2020-12-21 13:45:00,74.36,74.36,74.25,74.26,12919.0,61.1179,61.1179,61.0275,61.0357,12919.0
2020-12-21 13:50:00,74.26,74.3,74.23,74.3,13437.0,61.0357,61.0686,61.0111,61.0686,13437.0
2020-12-21 13:55:00,74.29,74.32,74.25,74.32,16716.0,61.0604,61.085,61.0275,61.085,16716.0
2020-12-21 14:00:00,74.31,74.33,74.27,74.32,15620.0,61.0768,61.0933,61.044,61.085,15620.0
2020-12-21 14:05:00,74.32,74.33,74.26,74.31,19512.0,61.085,61.0933,61.0357,61.0768,19512.0
2020-12-21 14:10:00,74.3,74.4,74.29,74.4,19569.0,61.0686,61.1508,61.0604,61.1508,19569.0
2020-12-21 14:15:00,74.4,74.43,74.38,74.41,21401.0,61.1508,61.1755,61.1344,61.159,21401.0
2020-12-21 14:20:00,74.4,74.46,74.36,74.42,26841.0,61.1508,61.2001,61.1179,61.1672,26841.0
2020-12-21 14:25:00,74.43,74.44,74.35,74.35,15221.0,61.1755,61.1837,61.1097,61.1097,15221.0
2020-12-21 14:30:00,74.36,74.4,74.34,74.37,20447.0,61.1179,61.1508,61.1015,61.1261,20447.0
2020-12-21 14:35:00,74.38,74.45,74.36,74.38,19766.0,61.1344,61.1919,61.1179,61.1344,19766.0
2020-12-21 14:40:00,74.38,74.45,74.36,74.43,14243.0,61.1344,61.1919,61.1179,61.1755,14243.0
2020-12-21 14:45:00,74.43,74.5,74.43,74.49,24137.0,61.1755,61.233,61.1755,61.2248,24137.0
2020-12-21 14:50:00,74.49,74.52,74.45,74.48,23342.0,61.2248,61.2494,61.1919,61.2166,23342.0
2020-12-21 14:55:00,74.47,74.5,74.38,74.43,13876.0,61.2083,61.233,61.1344,61.1755,13876.0
2020-12-21 15:00:00,74.43,74.48,74.41,74.46,26485.0,61.1755,61.2166,61.159,61.2001,26485.0
2020-12-21 15:05:00,74.45,74.46,74.36,74.36,12065.0,61.1919,61.2001,61.1179,61.1179,12065.0
2020-12-21 15:10:00,74.35,74.47,74.33,74.45,41597.0,61.1097,61.2083,61.0933,61.1919,41597.0
2020-12-21 15:15:00,74.44,74.49,74.44,74.45,33108.0,61.1837,61.2248,61.1837,61.1919,33108.0
2020-12-21 15:20:00,74.45,74.45,74.33,74.45,38232.0,61.1919,61.1919,61.0933,61.1919,38232.0
2020-12-21 15:25:00,74.44,74.57,74.44,74.57,40142.0,61.1837,61.2905,61.1837,61.2905,40142.0
2020-12-21 15:30:00,74.56,74.57,74.51,74.52,47606.0,61.2823,61.2905,61.2412,61.2494,47606.0
2020-12-21 15:35:00,74.51,74.68,74.51,74.67,62455.0,61.2412,61.3809,61.2412,61.3727,62455.0
2020-12-21 15:40:00,74.67,74.74,74.67,74.74,62813.0,61.3727,61.4303,61.3727,61.4303,62813.0
2020-12-21 15:45:00,74.73,74.73,74.49,74.49,94532.0,61.422,61.422,61.2248,61.2248,94532.0
2020-12-21 15:50:00,74.48,74.51,74.34,74.39,46703.0,61.2166,61.2412,61.1015,61.1426,46703.0
2020-12-21 15:55:00,74.4,74.59,74.38,74.53,172027.0,61.1508,61.307,61.1344,61.2577,172027.0
2020-12-22 09:30:00,74.51,74.55,74.28,74.43,60920.0,61.2412,61.2741,61.0522,61.1755,60920.0
2020-12-22 09:35:00,74.45,74.56,74.28,74.36,34361.0,61.1919,61.2823,61.0522,61.1179,34361.0
2020-12-22 09:40:00,74.36,74.36,74.11,74.11,87912.0,61.1179,61.1179,60.9124,60.9124,87912.0
2020-12-22 09:45:00,74.11,74.21,74.06,74.12,41836.0,60.9124,60.9946,60.8713,60.9207,41836.0
2020-12-22 09:50:00,74.11,74.22,74.09,74.19,32215.0,60.9124,61.0029,60.896,60.9782,32215.0
2020-12-22 09:55:00,74.17,74.22,74.12,74.18,79940.0,60.9618,61.0029,60.9207,60.97,79940.0
2020-12-22 10:00:00,74.17,74.29,74.16,74.26,63211.0,60.9618,61.0604,60.9535,61.0357,63211.0
2020-12-22 10:05:00,74.26,74.35,74.22,74.29,29543.0,61.0357,61.1097,61.0029,61.0604,29543.0
2020-12-22 10:10:00,74.3,74.31,74.19,74.26,72969.0,61.0686,61.0768,60.9782,61.0357,72969.0
2020-12-22 10:15:00,74.26,74.3,74.2,74.3,46628.0,61.0357,61.0686,60.9864,61.0686,46628.0
2020-12-22 10:20:00,74.3,74.37,74.26,74.33,101681.0,61.0686,61.1261,61.0357,61.0933,101681.0
2020-12-22 10:25:00,74.32,74.36,74.27,74.33,82164.0,61.085,61.1179,61.044,61.0933,82164.0
2020-12-22 10:30:00,74.35,74.37,74.27,74.28,53645.0,61.1097,61.1261,61.044,61.0522,53645.0
2020-12-22 10:35:00,74.27,74.33,74.21,74.24,107203.0,61.044,61.0933,60.9946,61.0193,107203.0
2020-12-22 10:40:00,74.22,74.26,74.14,74.14,24451.0,61.0029,61.0357,60.9371,60.9371,24451.0
2020-12-22 10:45:00,74.14,74.18,74.1,74.11,18771.0,60.9371,60.97,60.9042,60.9124,18771.0
2020-12-22 10:50:00,74.12,74.18,74.06,74.13,22595.0,60.9207,60.97,60.8713,60.9289,22595.0
2020-12-22 10:55:00,74.12,74.14,74.07,74.08,24709.0,60.9207,60.9371,60.8796,60.8878,24709.0
2020-12-22 11:00:00,74.06,74.12,74.03,74.12,17175.0,60.8713,60.9207,60.8467,60.9207,17175.0
2020-12-22 11:05:00,74.12,74.2,74.08,74.13,62601.0,60.9207,60.9864,60.8878,60.9289,62601.0
2020-12-22 11:10:00,74.14,74.18,74.1,74.11,19663.0,60.9371,60.97,60.9042,60.9124,19663.0
2020-12-22 11:15:00,74.11,74.13,74.07,74.09,28353.0,60.9124,60.9289,60.8796,60.896,28353.0
2020-12-22 11:20:00,74.08,74.16,74.07,74.14,19585.0,60.8878,60.9535,60.8796,60.9371,19585.0
2020-12-22 11:25:00,74.13,74.16,74.08,74.08,26422.0,60.9289,60.9535,60.8878,60.8878,26422.0
2020-12-22 11:30:00,74.09,74.15,74.05,74.13,22055.0,60.896,60.9453,60.8631,60.9289,22055.0
2020-12-22 11:35:00,74.13,74.19,74.08,74.09,24097.0,60.9289,60.9782,60.8878,60.896,24097.0
2020-12-22 11:40:00,74.07,74.13,74.05,74.13,28597.0,60.8796,60.9289,60.8631,60.9289,28597.0
2020-12-22 11:45:00,74.14,74.21,74.1,74.1,20962.0,60.9371,60.9946,60.9042,60.9042,20962.0
2020-12-22 11:50:00,74.1,74.16,74.06,74.16,13857.0,60.9042,60.9535,60.8713,60.9535,13857.0
2020-12-22 11:55:00,74.17,74.18,74.1,74.11,14472.0,60.9618,60.97,60.9042,60.9124,14472.0
2020-12-22 12:00:00,74.1,74.11,74.05,74.07,16472.0,60.9042,60.9124,60.8631,60.8796,16472.0
2020-12-22 12:05:00,74.07,74.09,74.0,74.02,23630.0,60.8796,60.896,60.822,60.8385,23630.0
2020-12-22 12:10:00,74.02,74.05,74.0,74.02,19084.0,60.8385,60.8631,60.822,60.8385,19084.0
2020-12-22 12:15:00,74.03,74.04,73.98,74.01,27637.0,60.8467,60.8549,60.8056,60.8303,27637.0
2020-12-22 12:20:00,74.02,74.04,73.99,74.0,34853.0,60.8385,60.8549,60.8138,60.822,34853.0
2020-12-22 12:25:00,74.0,74.0,73.9,73.92,33184.0,60.822,60.822,60.7398,60.7563,33184.0
2020-12-22 12:30:00,73.91,73.94,73.78,73.8,29229.0,60.7481,60.7727,60.6412,60.6576,29229.0
2020-12-22 12:35:00,73.8,73.85,73.79,73.83,19619.0,60.6576,60.6987,60.6494,60.6823,19619.0
2020-12-22 12:40:00,73.84,73.87,73.82,73.85,31705.0,60.6905,60.7152,60.6741,60.6987,31705.0
2020-12-22 12:45:00,73.84,73.86,73.78,73.78,20464.0,60.6905,60.707,60.6412,60.6412,20464.0
2020-12-22 12:50:00,73.78,73.79,73.66,73.69,60172.0,60.6412,60.6494,60.5426,60.5672,60172.0
2020-12-22 12:55:00,73.69,73.7,73.6,73.62,38661.0,60.5672,60.5755,60.4933,60.5097,38661.0
2020-12-22 13:00:00,73.62,73.7,73.62,73.66,47659.0,60.5097,60.5755,60.5097,60.5426,47659.0
2020-12-22 13:05:00,73.66,73.72,73.63,73.72,69695.0,60.5426,60.5919,60.5179,60.5919,69695.0
2020-12-22 13:10:00,73.71,73.71,73.62,73.67,99141.0,60.5837,60.5837,60.5097,60.5508,99141.0
2020-12-22 13:15:00,73.67,73.68,73.56,73.57,71051.0,60.5508,60.559,60.4604,60.4686,71051.0
2020-12-22 13:20:00,73.57,73.57,73.45,73.45,92813.0,60.4686,60.4686,60.37,60.37,92813.0
2020-12-22 13:25:00,73.45,73.49,73.39,73.4,154094.0,60.37,60.4029,60.3207,60.3289,154094.0
2020-12-22 13:30:00,73.41,73.46,73.4,73.44,103981.0,60.3371,60.3782,60.3289,60.3618,103981.0
2020-12-22 13:35:00,73.44,73.65,73.43,73.58,135422.0,60.3618,60.5344,60.3535,60.4768,135422.0
2020-12-22 13:40:00,73.58,73.63,73.56,73.57,28758.0,60.4768,60.5179,60.4604,60.4686,28758.0
2020-12-22 13:45:00,73.56,73.65,73.56,73.56,34960.0,60.4604,60.5344,60.4604,60.4604,34960.0
2020-12-22 13:50:00,73.56,73.61,73.56,73.61,30730.0,60.4604,60.5015,60.4604,60.5015,30730.0
2020-12-22 13:55:00,73.61,73.61,73.55,73.56,24735.0,60.5015,60.5015,60.4522,60.4604,24735.0
2020-12-22 14:00:00,73.55,73.61,73.54,73.6,46489.0,60.4522,60.5015,60.444,60.4933,46489.0
2020-12-22 14:05:00,73.59,73.6,73.54,73.6,43983.0,60.485,60.4933,60.444,60.4933,43983.0
2020-12-22 14:10:00,73.6,73.61,73.52,73.57,27592.0,60.4933,60.5015,60.4275,60.4686,27592.0
2020-12-22 14:15:00,73.57,73.6,73.55,73.59,26912.0,60.4686,60.4933,60.4522,60.485,26912.0
2020-12-22 14:20:00,73.58,73.6,73.53,73.53,63475.0,60.4768,60.4933,60.4357,60.4357,63475.0
2020-12-22 14:25:00,73.54,73.72,73.54,73.72,24270.0,60.444,60.5919,60.444,60.5919,24270.0
2020-12-22 14:30:00,73.71,73.77,73.69,73.75,20920.0,60.5837,60.633,60.5672,60.6166,20920.0
2020-12-22 14:35:00,73.75,73.76,73.68,73.73,31878.0,60.6166,60.6248,60.559,60.6001,31878.0
2020-12-22 14:40:00,73.73,73.74,73.7,73.74,21653.0,60.6001,60.6083,60.5755,60.6083,21653.0
2020-12-22 14:45:00,73.75,73.75,73.7,73.71,25469.0,60.6166,60.6166,60.5755,60.5837,25469.0
2020-12-22 14:50:00,73.72,73.73,73.56,73.57,61055.0,60.5919,60.6001,60.4604,60.4686,61055.0
2020-12-22 14:55:00,73.58,73.6,73.52,73.52,47693.0,60.4768,60.4933,60.4275,60.4275,47693.0
2020-12-22 15:00:00,73.53,73.64,73.53,73.61,26309.0,60.4357,60.5261,60.4357,60.5015,26309.0
2020-12-22 15:05:00,73.61,73.64,73.58,73.62,32051.0,60.5015,60.5261,60.4768,60.5097,32051.0
2020-12-22 15:10:00,73.62,73.64,73.57,73.61,226745.0,60.5097,60.5261,60.4686,60.5015,226745.0
2020-12-22 15:15:00,73.59,73.6,73.44,73.44,31077.0,60.485,60.4933,60.3618,60.3618,31077.0
2020-12-22 15:20:00,73.44,73.45,73.4,73.43,52322.0,60.3618,60.37,60.3289,60.3535,52322.0
2020-12-22 15:25:00,73.43,73.49,73.4,73.45,44749.0,60.3535,60.4029,60.3289,60.37,44749.0
2020-12-22 15:30:00,73.46,73.52,73.4,73.47,43383.0,60.3782,60.4275,60.3289,60.3864,43383.0
2020-12-22 15:35:00,73.45,73.59,73.43,73.55,54469.0,60.37,60.485,60.3535,60.4522,54469.0
2020-12-22 15:40:00,73.55,73.58,73.51,73.57,597415.0,60.4522,60.4768,60.4193,60.4686,597415.0
2020-12-22 15:45:00,73.56,73.69,73.53,73.55,136001.0,60.4604,60.5672,60.4357,60.4522,136001.0
2020-12-22 15:50:00,73.54,73.59,73.49,73.5,91874.0,60.444,60.485,60.4029,60.4111,91874.0
2020-12-22 15:55:00,73.5,73.54,73.46,73.49,233550.0,60.4111,60.444,60.3782,60.4029,233550.0
2020-12-23 09:30:00,73.95,74.3,73.87,74.11,97390.0,60.7809,61.0686,60.7152,60.9124,97390.0
2020-12-23 09:35:00,74.08,74.55,74.03,74.54,49424.0,60.8878,61.2741,60.8467,61.2659,49424.0
2020-12-23 09:40:00,74.56,74.7,74.5,74.68,37434.0,61.2823,61.3974,61.233,61.3809,37434.0
2020-12-23 09:45:00,74.69,74.85,74.67,74.78,53712.0,61.3892,61.5207,61.3727,61.4631,53712.0
2020-12-23 09:50:00,74.79,74.87,74.6,74.61,21153.0,61.4713,61.5371,61.3152,61.3234,21153.0
2020-12-23 09:55:00,74.65,74.74,74.53,74.57,25599.0,61.3563,61.4303,61.2577,61.2905,25599.0
2020-12-23 10:00:00,74.57,74.67,74.5,74.55,31203.0,61.2905,61.3727,61.233,61.2741,31203.0
2020-12-23 10:05:00,74.56,74.56,74.4,74.42,33316.0,61.2823,61.2823,61.1508,61.1672,33316.0
2020-12-23 10:10:00,74.4,74.58,74.3,74.58,19210.0,61.1508,61.2987,61.0686,61.2987,19210.0
2020-12-23 10:15:00,74.6,74.77,74.55,74.76,22797.0,61.3152,61.4549,61.2741,61.4467,22797.0
2020-12-23 10:20:00,74.76,74.83,74.69,74.73,28156.0,61.4467,61.5042,61.3892,61.422,28156.0
2020-12-23 10:25:00,74.72,74.74,74.65,74.65,19688.0,61.4138,61.4303,61.3563,61.3563,19688.0
2020-12-23 10:30:00,74.66,74.7,74.56,74.56,37628.0,61.3645,61.3974,61.2823,61.2823,37628.0
2020-12-23 10:35:00,74.56,74.74,74.56,74.73,20009.0,61.2823,61.4303,61.2823,61.422,20009.0
2020-12-23 10:40:00,74.72,74.78,74.68,74.72,18971.0,61.4138,61.4631,61.3809,61.4138,18971.0
2020-12-23 10:45:00,74.71,74.71,74.58,74.63,15974.0,61.4056,61.4056,61.2987,61.3398,15974.0
2020-12-23 10:50:00,74.65,74.65,74.49,74.56,21628.0,61.3563,61.3563,61.2248,61.2823,21628.0
2020-12-23 10:55:00,74.55,74.58,74.49,74.52,10244.0,61.2741,61.2987,61.2248,61.2494,10244.0
2020-12-23 11:00:00,74.51,74.56,74.34,74.42,24100.0,61.2412,61.2823,61.1015,61.1672,24100.0
2020-12-23 11:05:00,74.41,74.57,74.4,74.54,33832.0,61.159,61.2905,61.1508,61.2659,33832.0
2020-12-23 11:10:00,74.52,74.63,74.49,74.61,28996.0,61.2494,61.3398,61.2248,61.3234,28996.0
2020-12-23 11:15:00,74.6,74.64,74.57,74.61,29336.0,61.3152,61.3481,61.2905,61.3234,29336.0
2020-12-23 11:20:00,74.6,74.61,74.4,74.41,46932.0,61.3152,61.3234,61.1508,61.159,46932.0
2020-12-23 11:25:00,74.42,74.44,74.36,74.39,17052.0,61.1672,61.1837,61.1179,61.1426,17052.0
2020-12-23 11:30:00,74.37,74.48,74.36,74.42,19798.0,61.1261,61.2166,61.1179,61.1672,19798.0
2020-12-23 11:35:00,74.44,74.49,74.35,74.38,25970.0,61.1837,61.2248,61.1097,61.1344,25970.0
2020-12-23 11:40:00,74.39,74.45,74.33,74.43,14190.0,61.1426,61.1919,61.0933,61.1755,14190.0
2020-12-23 11:45:00,74.42,74.45,74.36,74.36,13770.0,61.1672,61.1919,61.1179,61.1179,13770.0
2020-12-23 11:50:00,74.37,74.47,74.37,74.45,9961.0,61.1261,61.2083,61.1261,61.1919,9961.0
2020-12-23 11:55:00,74.46,74.55,74.46,74.51,8325.0,61.2001,61.2741,61.2001,61.2412,8325.0
2020-12-23 12:00:00,74.5,74.53,74.46,74.53,14289.0,61.233,61.2577,61.2001,61.2577,14289.0
2020-12-23 12:05:00,74.54,74.56,74.48,74.54,9609.0,61.2659,61.2823,61.2166,61.2659,9609.0
2020-12-23 12:10:00,74.53,74.56,74.5,74.56,9601.0,61.2577,61.2823,61.233,61.2823,9601.0
2020-12-23 12:15:00,74.57,74.65,74.56,74.62,21365.0,61.2905,61.3563,61.2823,61.3316,21365.0
2020-12-23 12:20:00,74.62,74.64,74.59,74.64,18048.0,61.3316,61.3481,61.307,61.3481,18048.0
2020-12-23 12:25:00,74.64,74.74,74.64,74.74,18844.0,61.3481,61.4303,61.3481,61.4303,18844.0
2020-12-23 12:30:00,74.73,74.74,74.64,74.65,24229.0,61.422,61.4303,61.3481,61.3563,24229.0
2020-12-23 12:35:00,74.65,74.65,74.6,74.6,25042.0,61.3563,61.3563,61.3152,61.3152,25042.0
2020-12-23 12:40:00,74.6,74.67,74.6,74.62,12396.0,61.3152,61.3727,61.3152,61.3316,12396.0
2020-12-23 12:45:00,74.61,74.62,74.57,74.61,12071.0,61.3234,61.3316,61.2905,61.3234,12071.0
2020-12-23 12:50:00,74.62,74.67,74.62,74.64,16126.0,61.3316,61.3727,61.3316,61.3481,16126.0
2020-12-23 12:55:00,74.64,74.64,74.5,74.54,40975.0,61.3481,61.3481,61.233,61.2659,40975.0
2020-12-23 13:00:00,74.54,74.55,74.45,74.49,15910.0,61.2659,61.2741,61.1919,61.2248,15910.0
2020-12-23 13:05:00,74.5,74.51,74.44,74.48,23835.0,61.233,61.2412,61.1837,61.2166,23835.0
2020-12-23 13:10:00,74.49,74.54,74.48,74.53,18349.0,61.2248,61.2659,61.2166,61.2577,18349.0
2020-12-23 13:15:00,74.53,74.59,74.51,74.56,20123.0,61.2577,61.307,61.2412,61.2823,20123.0
2020-12-23 13:20:00,74.55,74.57,74.51,74.53,23925.0,61.2741,61.2905,61.2412,61.2577,23925.0
2020-12-23 13:25:00,74.53,74.56,74.51,74.55,13585.0,61.2577,61.2823,61.2412,61.2741,13585.0
2020-12-23 13:30:00,74.55,74.57,74.49,74.49,16260.0,61.2741,61.2905,61.2248,61.2248,16260.0
2020-12-23 13:35:00,74.48,74.48,74.33,74.34,25638.0,61.2166,61.2166,61.0933,61.1015,25638.0
2020-12-23 13:40:00,74.33,74.34,74.18,74.24,20623.0,61.0933,61.1015,60.97,61.0193,20623.0
2020-12-23 13:45:00,74.23,74.24,74.1,74.11,14523.0,61.0111,61.0193,60.9042,60.9124,14523.0
2020-12-23 13:50:00,74.11,74.28,74.11,74.26,35257.0,60.9124,61.0522,60.9124,61.0357,35257.0
2020-12-23 13:55:00,74.26,74.31,74.26,74.31,12660.0,61.0357,61.0768,61.0357,61.0768,12660.0
2020-12-23 14:00:00,74.31,74.33,74.24,74.25,14945.0,61.0768,61.0933,61.0193,61.0275,14945.0
2020-12-23 14:05:00,74.25,74.33,74.2,74.31,15221.0,61.0275,61.0933,60.9864,61.0768,15221.0
2020-12-23 14:10:00,74.31,74.35,74.25,74.35,17513.0,61.0768,61.1097,61.0275,61.1097,17513.0
2020-12-23 14:15:00,74.35,74.43,74.35,74.36,20037.0,61.1097,61.1755,61.1097,61.1179,20037.0
2020-12-23 14:20:00,74.36,74.36,74.25,74.27,26318.0,61.1179,61.1179,61.0275,61.044,26318.0
2020-12-23 14:25:00,74.26,74.26,74.2,74.26,16478.0,61.0357,61.0357,60.9864,61.0357,16478.0
2020-12-23 14:30:00,74.26,74.39,74.25,74.38,21257.0,61.0357,61.1426,61.0275,61.1344,21257.0
2020-12-23 14:35:00,74.37,74.4,74.3,74.4,21705.0,61.1261,61.1508,61.0686,61.1508,21705.0
2020-12-23 14:40:00,74.38,74.39,74.34,74.34,16761.0,61.1344,61.1426,61.1015,61.1015,16761.0
2020-12-23 14:45:00,74.34,74.35,74.27,74.35,19445.0,61.1015,61.1097,61.044,61.1097,19445.0
2020-12-23 14:50:00,74.35,74.37,74.25,74.26,21528.0,61.1097,61.1261,61.0275,61.0357,21528.0
2020-12-23 14:55:00,74.25,74.28,74.21,74.21,19945.0,61.0275,61.0522,60.9946,60.9946,19945.0
2020-12-23 15:00:00,74.2,74.36,74.18,74.36,39469.0,60.9864,61.1179,60.97,61.1179,39469.0
2020-12-23 15:05:00,74.35,74.35,74.23,74.25,17675.0,61.1097,61.1097,61.0111,61.0275,17675.0
2020-12-23 15:10:00,74.26,74.32,74.19,74.31,22584.0,61.0357,61.085,60.9782,61.0768,22584.0
2020-12-23 15:15:00,74.31,74.4,74.3,74.37,45786.0,61.0768,61.1508,61.0686,61.1261,45786.0
2020-12-23 15:20:00,74.37,74.4,74.29,74.31,34403.0,61.1261,61.1508,61.0604,61.0768,34403.0
2020-12-23 15:25:00,74.32,74.34,74.2,74.27,23759.0,61.085,61.1015,60.9864,61.044,23759.0
2020-12-23 15:30:00,74.27,74.37,74.26,74.34,43841.0,61.044,61.1261,61.0357,61.1015,43841.0
2020-12-23 15:35:00,74.34,74.39,74.28,74.33,52433.0,61.1015,61.1426,61.0522,61.0933,52433.0
2020-12-23 15:40:00,74.33,74.38,74.28,74.32,29215.0,61.0933,61.1344,61.0522,61.085,29215.0
2020-12-23 15:45:00,74.32,74.34,74.25,74.28,25493.0,61.085,61.1015,61.0275,61.0522,25493.0
2020-12-23 15:50:00,74.28,74.28,74.1,74.14,40175.0,61.0522,61.0522,60.9042,60.9371,40175.0
2020-12-23 15:55:00,74.14,74.18,74.03,74.05,115092.0,60.9371,60.97,60.8467,60.8631,115092.0
2020-12-24 09:30:00,74.04,74.21,73.94,73.97,59848.0,60.8549,60.9946,60.7727,60.7974,59848.0
2020-12-24 09:35:00,73.96,74.09,73.9,73.96,21107.0,60.7892,60.896,60.7398,60.7892,21107.0
2020-12-24 09:40:00,73.91,74.05,73.9,74.0,10883.0,60.7481,60.8631,60.7398,60.822,10883.0
2020-12-24 09:45:00,73.99,74.01,73.73,73.78,33630.0,60.8138,60.8303,60.6001,60.6412,33630.0
2020-12-24 09:50:00,73.77,73.78,73.61,73.65,37780.0,60.633,60.6412,60.5015,60.5344,37780.0
2020-12-24 09:55:00,73.65,73.77,73.61,73.75,11915.0,60.5344,60.633,60.5015,60.6166,11915.0
2020-12-24 10:00:00,73.74,73.85,73.7,73.84,22105.0,60.6083,60.6987,60.5755,60.6905,22105.0
2020-12-24 10:05:00,73.85,73.98,73.8,73.83,21938.0,60.6987,60.8056,60.6576,60.6823,21938.0
2020-12-24 10:10:00,73.84,73.93,73.81,73.89,23255.0,60.6905,60.7645,60.6659,60.7316,23255.0
2020-12-24 10:15:00,73.9,73.93,73.84,73.85,12337.0,60.7398,60.7645,60.6905,60.6987,12337.0
2020-12-24 10:20:00,73.84,74.08,73.82,73.95,18963.0,60.6905,60.8878,60.6741,60.7809,18963.0
2020-12-24 10:25:00,73.91,73.92,73.81,73.81,8138.0,60.7481,60.7563,60.6659,60.6659,8138.0
2020-12-24 10:30:00,73.81,73.86,73.78,73.8,18694.0,60.6659,60.707,60.6412,60.6576,18694.0
2020-12-24 10:35:00,73.81,73.83,73.68,73.68,11261.0,60.6659,60.6823,60.559,60.559,11261.0
2020-12-24 10:40:00,73.68,73.73,73.64,73.65,13787.0,60.559,60.6001,60.5261,60.5344,13787.0
2020-12-24 10:45:00,73.66,73.66,73.54,73.54,11797.0,60.5426,60.5426,60.444,60.444,11797.0
2020-12-24 10:50:00,73.55,73.7,73.54,73.66,12161.0,60.4522,60.5755,60.444,60.5426,12161.0
2020-12-24 10:55:00,73.68,73.8,73.67,73.8,10461.0,60.559,60.6576,60.5508,60.6576,10461.0
2020-12-24 11:00:00,73.8,73.84,73.72,73.79,24035.0,60.6576,60.6905,60.5919,60.6494,24035.0
2020-12-24 11:05:00,73.8,73.92,73.8,73.92,15338.0,60.6576,60.7563,60.6576,60.7563,15338.0
2020-12-24 11:10:00,73.93,74.01,73.91,73.98,18714.0,60.7645,60.8303,60.7481,60.8056,18714.0
2020-12-24 11:15:00,73.98,74.02,73.94,73.94,26679.0,60.8056,60.8385,60.7727,60.7727,26679.0
2020-12-24 11:20:00,73.94,73.95,73.84,73.9,13522.0,60.7727,60.7809,60.6905,60.7398,13522.0
2020-12-24 11:25:00,73.89,73.91,73.82,73.83,12821.0,60.7316,60.7481,60.6741,60.6823,12821.0
2020-12-24 11:30:00,73.87,73.87,73.79,73.8,16180.0,60.7152,60.7152,60.6494,60.6576,16180.0
2020-12-24 11:35:00,73.79,73.89,73.77,73.89,18683.0,60.6494,60.7316,60.633,60.7316,18683.0
2020-12-24 11:40:00,73.9,73.9,73.8,73.87,9143.0,60.7398,60.7398,60.6576,60.7152,9143.0
2020-12-24 11:45:00,73.86,73.86,73.79,73.8,9921.0,60.707,60.707,60.6494,60.6576,9921.0
2020-12-24 11:50:00,73.8,73.83,73.79,73.83,8103.0,60.6576,60.6823,60.6494,60.6823,8103.0
2020-12-24 11:55:00,73.82,73.83,73.74,73.76,5151.0,60.6741,60.6823,60.6083,60.6248,5151.0
2020-12-24 12:00:00,73.76,73.76,73.66,73.67,9700.0,60.6248,60.6248,60.5426,60.5508,9700.0
2020-12-24 12:05:00,73.68,73.8,73.68,73.75,7696.0,60.559,60.6576,60.559,60.6166,7696.0
2020-12-24 12:10:00,73.75,73.85,73.72,73.85,12907.0,60.6166,60.6987,60.5919,60.6987,12907.0
2020-12-24 12:15:00,73.84,73.86,73.8,73.8,11638.0,60.6905,60.707,60.6576,60.6576,11638.0
2020-12-24 12:20:00,73.79,73.8,73.77,73.78,7775.0,60.6494,60.6576,60.633,60.6412,7775.0
2020-12-24 12:25:00,73.77,73.87,73.72,73.87,9990.0,60.633,60.7152,60.5919,60.7152,9990.0
2020-12-24 12:30:00,73.86,73.97,73.86,73.96,12034.0,60.707,60.7974,60.707,60.7892,12034.0
2020-12-24 12:35:00,73.95,74.0,73.93,73.97,12915.0,60.7809,60.822,60.7645,60.7974,12915.0
2020-12-24 12:40:00,73.96,74.03,73.93,74.02,18575.0,60.7892,60.8467,60.7645,60.8385,18575.0
2020-12-24 12:45:00,74.04,74.1,74.01,74.09,9728.0,60.8549,60.9042,60.8303,60.896,9728.0
2020-12-24 12:50:00,74.1,74.24,74.1,74.15,20917.0,60.9042,61.0193,60.9042,60.9453,20917.0
2020-12-24 12:55:00,74.16,74.31,74.15,74.23,44094.0,60.9535,61.0768,60.9453,61.0111,44094.0
2020-12-28 09:30:00,74.5,74.72,74.43,74.58,67672.0,61.233,61.4138,61.1755,61.2987,67672.0
2020-12-28 09:35:00,74.52,74.72,74.38,74.38,18072.0,61.2494,61.4138,61.1344,61.1344,18072.0
2020-12-28 09:40:00,74.4,74.55,74.33,74.48,24077.0,61.1508,61.2741,61.0933,61.2166,24077.0
2020-12-28 09:45:00,74.51,74.54,74.26,74.3,19859.0,61.2412,61.2659,61.0357,61.0686,19859.0
2020-12-28 09:50:00,74.28,74.33,74.22,74.27,11230.0,61.0522,61.0933,61.0029,61.044,11230.0
2020-12-28 09:55:00,74.24,74.27,74.19,74.22,7600.0,61.0193,61.044,60.9782,61.0029,7600.0
2020-12-28 10:00:00,74.2,74.21,74.05,74.2,23606.0,60.9864,60.9946,60.8631,60.9864,23606.0
2020-12-28 10:05:00,74.23,74.35,74.16,74.34,34348.0,61.0111,61.1097,60.9535,61.1015,34348.0
2020-12-28 10:10:00,74.31,74.41,74.21,74.38,38896.0,61.0768,61.159,60.9946,61.1344,38896.0
2020-12-28 10:15:00,74.37,74.6,74.36,74.59,17505.0,61.1261,61.3152,61.1179,61.307,17505.0
2020-12-28 10:20:00,74.6,74.65,74.47,74.48,29081.0,61.3152,61.3563,61.2083,61.2166,29081.0
2020-12-28 10:25:00,74.48,74.53,74.37,74.37,31894.0,61.2166,61.2577,61.1261,61.1261,31894.0
2020-12-28 10:30:00,74.39,74.52,74.29,74.49,32646.0,61.1426,61.2494,61.0604,61.2248,32646.0
2020-12-28 10:35:00,74.5,74.58,74.45,74.57,21606.0,61.233,61.2987,61.1919,61.2905,21606.0
2020-12-28 10:40:00,74.58,74.62,74.53,74.6,16098.0,61.2987,61.3316,61.2577,61.3152,16098.0
2020-12-28 10:45:00,74.6,74.62,74.49,74.54,17313.0,61.3152,61.3316,61.2248,61.2659,17313.0
2020-12-28 10:50:00,74.53,74.54,74.44,74.49,17245.0,61.2577,61.2659,61.1837,61.2248,17245.0
2020-12-28 10:55:00,74.49,74.49,74.43,74.45,5838.0,61.2248,61.2248,61.1755,61.1919,5838.0
2020-12-28 11:00:00,74.44,74.44,74.21,74.22,12259.0,61.1837,61.1837,60.9946,61.0029,12259.0
2020-12-28 11:05:00,74.24,74.25,74.14,74.2,21999.0,61.0193,61.0275,60.9371,60.9864,21999.0
2020-12-28 11:10:00,74.18,74.26,74.13,74.15,16571.0,60.97,61.0357,60.9289,60.9453,16571.0
2020-12-28 11:15:00,74.14,74.36,74.14,74.33,10209.0,60.9371,61.1179,60.9371,61.0933,10209.0
2020-12-28 11:20:00,74.33,74.33,74.22,74.23,14248.0,61.0933,61.0933,61.0029,61.0111,14248.0
2020-12-28 11:25:00,74.22,74.24,74.13,74.16,18949.0,61.0029,61.0193,60.9289,60.9535,18949.0
2020-12-28 11:30:00,74.12,74.2,74.11,74.19,8357.0,60.9207,60.9864,60.9124,60.9782,8357.0
2020-12-28 11:35:00,74.19,74.21,74.11,74.11,9081.0,60.9782,60.9946,60.9124,60.9124,9081.0
2020-12-28 11:40:00,74.11,74.17,74.1,74.15,10907.0,60.9124,60.9618,60.9042,60.9453,10907.0
2020-12-28 11:45:00,74.13,74.28,74.12,74.28,19008.0,60.9289,61.0522,60.9207,61.0522,19008.0
2020-12-28 11:50:00,74.29,74.33,74.23,74.28,12241.0,61.0604,61.0933,61.0111,61.0522,12241.0
2020-12-28 11:55:00,74.28,74.33,74.21,74.3,10177.0,61.0522,61.0933,60.9946,61.0686,10177.0
2020-12-28 12:00:00,74.3,74.37,74.25,74.29,18738.0,61.0686,61.1261,61.0275,61.0604,18738.0
2020-12-28 12:05:00,74.3,74.32,74.25,74.27,7670.0,61.0686,61.085,61.0275,61.044,7670.0
2020-12-28 12:10:00,74.24,74.31,74.22,74.22,7138.0,61.0193,61.0768,61.0029,61.0029,7138.0
2020-12-28 12:15:00,74.24,74.26,74.17,74.17,20430.0,61.0193,61.0357,60.9618,60.9618,20430.0
2020-12-28 12:20:00,74.16,74.16,74.05,74.07,18554.0,60.9535,60.9535,60.8631,60.8796,18554.0
2020-12-28 12:25:00,74.06,74.15,74.05,74.1,9705.0,60.8713,60.9453,60.8631,60.9042,9705.0
2020-12-28 12:30:00,74.12,74.16,74.11,74.15,7471.0,60.9207,60.9535,60.9124,60.9453,7471.0
2020-12-28 12:35:00,74.15,74.15,74.09,74.13,8684.0,60.9453,60.9453,60.896,60.9289,8684.0
2020-12-28 12:40:00,74.14,74.24,74.14,74.19,11408.0,60.9371,61.0193,60.9371,60.9782,11408.0
2020-12-28 12:45:00,74.19,74.25,74.16,74.19,11493.0,60.9782,61.0275,60.9535,60.9782,11493.0
2020-12-28 12:50:00,74.19,74.2,74.11,74.15,7997.0,60.9782,60.9864,60.9124,60.9453,7997.0
2020-12-28 12:55:00,74.13,74.14,74.07,74.11,7300.0,60.9289,60.9371,60.8796,60.9124,7300.0
2020-12-28 13:00:00,74.11,74.15,74.05,74.06,11505.0,60.9124,60.9453,60.8631,60.8713,11505.0
2020-12-28 13:05:00,74.05,74.12,74.04,74.06,10388.0,60.8631,60.9207,60.8549,60.8713,10388.0
2020-12-28 13:10:00,74.07,74.17,74.03,74.17,26181.0,60.8796,60.9618,60.8467,60.9618,26181.0
2020-12-28 13:15:00,74.18,74.18,74.08,74.08,9602.0,60.97,60.97,60.8878,60.8878,9602.0
2020-12-28 13:20:00,74.07,74.07,73.97,73.99,27667.0,60.8796,60.8796,60.7974,60.8138,27667.0
2020-12-28 13:25:00,73.99,74.01,73.88,73.91,18763.0,60.8138,60.8303,60.7234,60.7481,18763.0
2020-12-28 13:30:00,73.92,73.94,73.86,73.93,25085.0,60.7563,60.7727,60.707,60.7645,25085.0
2020-12-28 13:35:00,73.92,73.94,73.87,73.93,32219.0,60.7563,60.7727,60.7152,60.7645,32219.0
2020-12-28 13:40:00,73.95,73.96,73.89,73.89,12593.0,60.7809,60.7892,60.7316,60.7316,12593.0
2020-12-28 13:45:00,73.89,73.9,73.84,73.86,16785.0,60.7316,60.7398,60.6905,60.707,16785.0
2020-12-28 13:50:00,73.86,73.9,73.84,73.86,27673.0,60.707,60.7398,60.6905,60.707,27673.0
2020-12-28 13:55:00,73.86,73.89,73.8,73.86,19477.0,60.707,60.7316,60.6576,60.707,19477.0
2020-12-28 14:00:00,73.87,73.9,73.82,73.9,40749.0,60.7152,60.7398,60.6741,60.7398,40749.0
2020-12-28 14:05:00,73.9,73.94,73.86,73.86,20417.0,60.7398,60.7727,60.707,60.707,20417.0
2020-12-28 14:10:00,73.86,73.87,73.8,73.81,27603.0,60.707,60.7152,60.6576,60.6659,27603.0
2020-12-28 14:15:00,73.81,73.85,73.77,73.77,23262.0,60.6659,60.6987,60.633,60.633,23262.0
2020-12-28 14:20:00,73.76,73.77,73.66,73.67,27223.0,60.6248,60.633,60.5426,60.5508,27223.0
2020-12-28 14:25:00,73.67,73.69,73.65,73.67,18816.0,60.5508,60.5672,60.5344,60.5508,18816.0
2020-12-28 14:30:00,73.67,73.74,73.65,73.7,46707.0,60.5508,60.6083,60.5344,60.5755,46707.0
2020-12-28 14:35:00,73.7,73.74,73.69,73.74,18765.0,60.5755,60.6083,60.5672,60.6083,18765.0
2020-12-28 14:40:00,73.73,73.8,73.71,73.79,24031.0,60.6001,60.6576,60.5837,60.6494,24031.0
2020-12-28 14:45:00,73.79,73.8,73.74,73.76,45497.0,60.6494,60.6576,60.6083,60.6248,45497.0
2020-12-28 14:50:00,73.76,73.79,73.75,73.77,39590.0,60.6248,60.6494,60.6166,60.633,39590.0
2020-12-28 14:55:00,73.77,73.77,73.68,73.69,23278.0,60.633,60.633,60.559,60.5672,23278.0
2020-12-28 15:00:00,73.69,73.69,73.61,73.63,24629.0,60.5672,60.5672,60.5015,60.5179,24629.0
2020-12-28 15:05:00,73.63,73.66,73.61,73.63,23289.0,60.5179,60.5426,60.5015,60.5179,23289.0
2020-12-28 15:10:00,73.63,73.67,73.6,73.63,24047.0,60.5179,60.5508,60.4933,60.5179,24047.0
2020-12-28 15:15:00,73.63,73.63,73.55,73.56,31745.0,60.5179,60.5179,60.4522,60.4604,31745.0
2020-12-28 15:20:00,73.56,73.56,73.52,73.53,47667.0,60.4604,60.4604,60.4275,60.4357,47667.0
2020-12-28 15:25:00,73.54,73.62,73.53,73.61,40485.0,60.444,60.5097,60.4357,60.5015,40485.0
2020-12-28 15:30:00,73.62,73.65,73.57,73.65,40873.0,60.5097,60.5344,60.4686,60.5344,40873.0
2020-12-28 15:35:00,73.64,73.79,73.64,73.72,44414.0,60.5261,60.6494,60.5261,60.5919,44414.0
2020-12-28 15:40:00,73.72,73.74,73.66,73.71,60806.0,60.5919,60.6083,60.5426,60.5837,60806.0
2020-12-28 15:45:00,73.72,73.78,73.61,73.67,72544.0,60.5919,60.6412,60.5015,60.5508,72544.0
2020-12-28 15:50:00,73.66,73.72,73.61,73.63,87295.0,60.5426,60.5919,60.5015,60.5179,87295.0
2020-12-28 15:55:00,73.63,73.71,73.59,73.71,149468.0,60.5179,60.5837,60.485,60.5837,149468.0
2020-12-29 09:30:00,73.96,74.2,73.87,74.04,66350.0,60.7892,60.9864,60.7152,60.8549,66350.0
2020-12-29 09:35:00,74.04,74.04,73.81,73.81,63206.0,60.8549,60.8549,60.6659,60.6659,63206.0
2020-12-29 09:40:00,73.81,73.9,73.77,73.85,43140.0,60.6659,60.7398,60.633,60.6987,43140.0
2020-12-29 09:45:00,73.85,73.88,73.74,73.82,59458.0,60.6987,60.7234,60.6083,60.6741,59458.0
2020-12-29 09:50:00,73.82,73.83,73.72,73.76,28594.0,60.6741,60.6823,60.5919,60.6248,28594.0
2020-12-29 09:55:00,73.75,73.82,73.59,73.64,125047.0,60.6166,60.6741,60.485,60.5261,125047.0
2020-12-29 10:00:00,73.65,73.86,73.64,73.84,32986.0,60.5344,60.707,60.5261,60.6905,32986.0
2020-12-29 10:05:00,73.86,73.97,73.85,73.89,40543.0,60.707,60.7974,60.6987,60.7316,40543.0
2020-12-29 10:10:00,73.87,74.16,73.86,74.14,99264.0,60.7152,60.9535,60.707,60.9371,99264.0
2020-12-29 10:15:00,74.14,74.22,74.1,74.18,23470.0,60.9371,61.0029,60.9042,60.97,23470.0
2020-12-29 10:20:00,74.18,74.18,73.96,73.96,175727.0,60.97,60.97,60.7892,60.7892,175727.0
2020-12-29 10:25:00,73.96,74.1,73.89,73.98,329025.0,60.7892,60.9042,60.7316,60.8056,329025.0
2020-12-29 10:30:00,73.98,74.0,73.89,73.89,29236.0,60.8056,60.822,60.7316,60.7316,29236.0
2020-12-29 10:35:00,73.89,73.9,73.72,73.74,27671.0,60.7316,60.7398,60.5919,60.6083,27671.0
2020-12-29 10:40:00,73.74,73.74,73.69,73.73,23801.0,60.6083,60.6083,60.5672,60.6001,23801.0
2020-12-29 10:45:00,73.73,73.78,73.68,73.7,16387.0,60.6001,60.6412,60.559,60.5755,16387.0
2020-12-29 10:50:00,73.7,73.72,73.56,73.57,40195.0,60.5755,60.5919,60.4604,60.4686,40195.0
2020-12-29 10:55:00,73.58,73.63,73.48,73.6,36311.0,60.4768,60.5179,60.3946,60.4933,36311.0
2020-12-29 11:00:00,73.6,73.61,73.5,73.52,17503.0,60.4933,60.5015,60.4111,60.4275,17503.0
2020-12-29 11:05:00,73.53,73.64,73.51,73.61,42840.0,60.4357,60.5261,60.4193,60.5015,42840.0
2020-12-29 11:10:00,73.62,73.79,73.59,73.78,40448.0,60.5097,60.6494,60.485,60.6412,40448.0
2020-12-29 11:15:00,73.78,73.92,73.75,73.9,65736.0,60.6412,60.7563,60.6166,60.7398,65736.0
2020-12-29 11:20:00,73.89,73.97,73.88,73.93,22473.0,60.7316,60.7974,60.7234,60.7645,22473.0
2020-12-29 11:25:00,73.95,73.97,73.91,73.91,23709.0,60.7809,60.7974,60.7481,60.7481,23709.0
2020-12-29 11:30:00,73.92,73.99,73.9,73.97,24078.0,60.7563,60.8138,60.7398,60.7974,24078.0
2020-12-29 11:35:00,73.98,74.06,73.97,74.04,33000.0,60.8056,60.8713,60.7974,60.8549,33000.0
2020-12-29 11:40:00,74.03,74.05,73.96,74.0,25857.0,60.8467,60.8631,60.7892,60.822,25857.0
2020-12-29 11:45:00,74.01,74.06,73.97,74.06,13680.0,60.8303,60.8713,60.7974,60.8713,13680.0
2020-12-29 11:50:00,74.06,74.12,74.05,74.11,15579.0,60.8713,60.9207,60.8631,60.9124,15579.0
2020-12-29 11:55:00,74.12,74.25,74.12,74.18,67049.0,60.9207,61.0275,60.9207,60.97,67049.0
2020-12-29 12:00:00,74.18,74.33,74.16,74.32,18311.0,60.97,61.0933,60.9535,61.085,18311.0
2020-12-29 12:05:00,74.32,74.45,74.31,74.4,32028.0,61.085,61.1919,61.0768,61.1508,32028.0
2020-12-29 12:10:00,74.39,74.39,74.29,74.3,20462.0,61.1426,61.1426,61.0604,61.0686,20462.0
2020-12-29 12:15:00,74.3,74.45,74.3,74.44,27608.0,61.0686,61.1919,61.0686,61.1837,27608.0
2020-12-29 12:20:00,74.44,74.46,74.33,74.33,16502.0,61.1837,61.2001,61.0933,61.0933,16502.0
2020-12-29 12:25:00,74.34,74.38,74.24,74.25,14387.0,61.1015,61.1344,61.0193,61.0275,14387.0
2020-12-29 12:30:00,74.26,74.26,74.13,74.15,14661.0,61.0357,61.0357,60.9289,60.9453,14661.0
2020-12-29 12:35:00,74.15,74.16,74.06,74.07,14356.0,60.9453,60.9535,60.8713,60.8796,14356.0
2020-12-29 12:40:00,74.07,74.14,74.06,74.06,10548.0,60.8796,60.9371,60.8713,60.8713,10548.0
2020-12-29 12:45:00,74.06,74.16,74.04,74.14,12951.0,60.8713,60.9535,60.8549,60.9371,12951.0
2020-12-29 12:50:00,74.15,74.16,74.03,74.05,14489.0,60.9453,60.9535,60.8467,60.8631,14489.0
2020-12-29 12:55:00,74.04,74.07,74.01,74.02,32642.0,60.8549,60.8796,60.8303,60.8385,32642.0
2020-12-29 13:00:00,74.02,74.03,73.97,73.98,11767.0,60.8385,60.8467,60.7974,60.8056,11767.0
2020-12-29 13:05:00,73.98,74.0,73.95,73.98,9230.0,60.8056,60.822,60.7809,60.8056,9230.0
2020-12-29 13:10:00,73.98,74.05,73.93,74.04,14935.0,60.8056,60.8631,60.7645,60.8549,14935.0
2020-12-29 13:15:00,74.04,74.13,74.02,74.11,16370.0,60.8549,60.9289,60.8385,60.9124,16370.0
2020-12-29 13:20:00,74.11,74.16,74.08,74.15,15168.0,60.9124,60.9535,60.8878,60.9453,15168.0
2020-12-29 13:25:00,74.15,74.18,74.12,74.16,13940.0,60.9453,60.97,60.9207,60.9535,13940.0
2020-12-29 13:30:00,74.15,74.15,74.08,74.1,14547.0,60.9453,60.9453,60.8878,60.9042,14547.0
2020-12-29 13:35:00,74.1,74.11,74.01,74.02,16740.0,60.9042,60.9124,60.8303,60.8385,16740.0
2020-12-29 13:40:00,74.01,74.05,73.98,74.0,11838.0,60.8303,60.8631,60.8056,60.822,11838.0
2020-12-29 13:45:00,73.99,74.0,73.9,73.94,17288.0,60.8138,60.822,60.7398,60.7727,17288.0
2020-12-29 13:50:00,73.95,73.98,73.92,73.95,13559.0,60.7809,60.8056,60.7563,60.7809,13559.0
2020-12-29 13:55:00,73.95,73.95,73.88,73.88,22983.0,60.7809,60.7809,60.7234,60.7234,22983.0
2020-12-29 14:00:00,73.88,73.89,73.79,73.8,21021.0,60.7234,60.7316,60.6494,60.6576,21021.0
2020-12-29 14:05:00,73.81,73.85,73.75,73.76,17942.0,60.6659,60.6987,60.6166,60.6248,17942.0
2020-12-29 14:10:00,73.76,73.77,73.73,73.76,17790.0,60.6248,60.633,60.6001,60.6248,17790.0
2020-12-29 14:15:00,73.75,73.79,73.71,73.73,18815.0,60.6166,60.6494,60.5837,60.6001,18815.0
2020-12-29 14:20:00,73.72,73.83,73.71,73.79,16254.0,60.5919,60.6823,60.5837,60.6494,16254.0
2020-12-29 14:25:00,73.79,73.79,73.73,73.73,18398.0,60.6494,60.6494,60.6001,60.6001,18398.0
2020-12-29 14:30:00,73.73,73.75,73.68,73.69,18567.0,60.6001,60.6166,60.559,60.5672,18567.0
2020-12-29 14:35:00,73.68,73.75,73.67,73.73,17488.0,60.559,60.6166,60.5508,60.6001,17488.0
2020-12-29 14:40:00,73.73,73.75,73.69,73.74,15737.0,60.6001,60.6166,60.5672,60.6083,15737.0
2020-12-29 14:45:00,73.73,73.76,73.7,73.7,16854.0,60.6001,60.6248,60.5755,60.5755,16854.0
2020-12-29 14:50:00,73.71,73.8,73.71,73.73,26340.0,60.5837,60.6576,60.5837,60.6001,26340.0
2020-12-29 14:55:00,73.73,73.78,73.73,73.74,18414.0,60.6001,60.6412,60.6001,60.6083,18414.0
2020-12-29 15:00:00,73.74,73.8,73.74,73.77,15576.0,60.6083,60.6576,60.6083,60.633,15576.0
2020-12-29 15:05:00,73.77,73.83,73.74,73.83,21309.0,60.633,60.6823,60.6083,60.6823,21309.0
2020-12-29 15:10:00,73.83,73.88,73.82,73.84,27220.0,60.6823,60.7234,60.6741,60.6905,27220.0
2020-12-29 15:15:00,73.84,73.97,73.82,73.95,47562.0,60.6905,60.7974,60.6741,60.7809,47562.0
2020-12-29 15:20:00,73.95,73.98,73.91,73.93,24654.0,60.7809,60.8056,60.7481,60.7645,24654.0
2020-12-29 15:25:00,73.93,73.95,73.9,73.95,27767.0,60.7645,60.7809,60.7398,60.7809,27767.0
2020-12-29 15:30:00,73.94,73.99,73.92,73.98,31979.0,60.7727,60.8138,60.7563,60.8056,31979.0
2020-12-29 15:35:00,73.98,74.0,73.95,73.96,45741.0,60.8056,60.822,60.7809,60.7892,45741.0
2020-12-29 15:40:00,73.96,74.0,73.96,74.0,28853.0,60.7892,60.822,60.7892,60.822,28853.0
2020-12-29 15:45:00,73.99,74.08,73.95,74.05,51142.0,60.8138,60.8878,60.7809,60.8631,51142.0
2020-12-29 15:50:00,74.05,74.08,73.94,73.95,74728.0,60.8631,60.8878,60.7727,60.7809,74728.0
2020-12-29 15:55:00,73.94,73.96,73.86,73.91,105109.0,60.7727,60.7892,60.707,60.7481,105109.0
2020-12-30 09:30:00,73.64,73.88,73.51,73.85,60347.0,60.5261,60.7234,60.4193,60.6987,60347.0
2020-12-30 09:35:00,73.81,74.04,73.81,74.0,17593.0,60.6659,60.8549,60.6659,60.822,17593.0
2020-12-30 09:40:00,74.02,74.24,74.02,74.17,15451.0,60.8385,61.0193,60.8385,60.9618,15451.0
2020-12-30 09:45:00,74.2,74.26,74.07,74.13,14869.0,60.9864,61.0357,60.8796,60.9289,14869.0
2020-12-30 09:50:00,74.11,74.23,74.07,74.21,15154.0,60.9124,61.0111,60.8796,60.9946,15154.0
2020-12-30 09:55:00,74.21,74.22,74.05,74.05,21652.0,60.9946,61.0029,60.8631,60.8631,21652.0
2020-12-30 10:00:00,74.06,74.27,74.05,74.27,11570.0,60.8713,61.044,60.8631,61.044,11570.0
2020-12-30 10:05:00,74.27,74.33,74.2,74.2,11567.0,61.044,61.0933,60.9864,60.9864,11567.0
2020-12-30 10:10:00,74.2,74.22,74.14,74.2,10453.0,60.9864,61.0029,60.9371,60.9864,10453.0
2020-12-30 10:15:00,74.2,74.29,74.17,74.22,8201.0,60.9864,61.0604,60.9618,61.0029,8201.0
2020-12-30 10:20:00,74.22,74.22,74.03,74.03,24112.0,61.0029,61.0029,60.8467,60.8467,24112.0
2020-12-30 10:25:00,74.05,74.12,74.03,74.05,7197.0,60.8631,60.9207,60.8467,60.8631,7197.0
2020-12-30 10:30:00,74.05,74.19,74.04,74.14,6627.0,60.8631,60.9782,60.8549,60.9371,6627.0
2020-12-30 10:35:00,74.15,74.26,74.15,74.17,10008.0,60.9453,61.0357,60.9453,60.9618,10008.0
2020-12-30 10:40:00,74.17,74.26,74.17,74.2,8857.0,60.9618,61.0357,60.9618,60.9864,8857.0
2020-12-30 10:45:00,74.2,74.25,74.16,74.16,8646.0,60.9864,61.0275,60.9535,60.9535,8646.0
2020-12-30 10:50:00,74.16,74.2,74.11,74.12,10865.0,60.9535,60.9864,60.9124,60.9207,10865.0
2020-12-30 10:55:00,74.11,74.2,74.1,74.16,10289.0,60.9124,60.9864,60.9042,60.9535,10289.0
2020-12-30 11:00:00,74.15,74.27,74.15,74.26,10372.0,60.9453,61.044,60.9453,61.0357,10372.0
2020-12-30 11:05:00,74.26,74.29,74.21,74.23,10366.0,61.0357,61.0604,60.9946,61.0111,10366.0
2020-12-30 11:10:00,74.22,74.3,74.13,74.15,13460.0,61.0029,61.0686,60.9289,60.9453,13460.0
2020-12-30 11:15:00,74.13,74.2,74.12,74.2,7469.0,60.9289,60.9864,60.9207,60.9864,7469.0
2020-12-30 11:20:00,74.19,74.27,74.19,74.27,12325.0,60.9782,61.044,60.9782,61.044,12325.0
2020-12-30 11:25:00,74.27,74.31,74.26,74.27,8810.0,61.044,61.0768,61.0357,61.044,8810.0
2020-12-30 11:30:00,74.27,74.28,74.13,74.16,11700.0,61.044,61.0522,60.9289,60.9535,11700.0
2020-12-30 11:35:00,74.17,74.2,74.15,74.18,8277.0,60.9618,60.9864,60.9453,60.97,8277.0
2020-12-30 11:40:00,74.17,74.23,74.14,74.22,5805.0,60.9618,61.0111,60.9371,61.0029,5805.0
2020-12-30 11:45:00,74.23,74.27,74.21,74.25,7076.0,61.0111,61.044,60.9946,61.0275,7076.0
2020-12-30 11:50:00,74.24,74.25,74.16,74.16,6323.0,61.0193,61.0275,60.9535,60.9535,6323.0
2020-12-30 11:55:00,74.18,74.24,74.16,74.2,7284.0,60.97,61.0193,60.9535,60.9864,7284.0
2020-12-30 12:00:00,74.18,74.18,74.1,74.15,4049.0,60.97,60.97,60.9042,60.9453,4049.0
2020-12-30 12:05:00,74.16,74.18,74.12,74.12,12032.0,60.9535,60.97,60.9207,60.9207,12032.0
2020-12-30 12:10:00,74.14,74.18,74.14,74.16,11571.0,60.9371,60.97,60.9371,60.9535,11571.0
2020-12-30 12:15:00,74.16,74.23,74.16,74.23,12787.0,60.9535,61.0111,60.9535,61.0111,12787.0
2020-12-30 12:20:00,74.25,74.31,74.24,74.3,10740.0,61.0275,61.0768,61.0193,61.0686,10740.0
2020-12-30 12:25:00,74.3,74.34,74.29,74.31,12860.0,61.0686,61.1015,61.0604,61.0768,12860.0
2020-12-30 12:30:00,74.3,74.31,74.23,74.24,10283.0,61.0686,61.0768,61.0111,61.0193,10283.0
2020-12-30 12:35:00,74.25,74.25,74.18,74.19,8322.0,61.0275,61.0275,60.97,60.9782,8322.0
2020-12-30 12:40:00,74.19,74.22,74.18,74.2,4829.0,60.9782,61.0029,60.97,60.9864,4829.0
2020-12-30 12:45:00,74.21,74.25,74.19,74.19,5747.0,60.9946,61.0275,60.9782,60.9782,5747.0
2020-12-30 12:50:00,74.2,74.21,74.16,74.19,8124.0,60.9864,60.9946,60.9535,60.9782,8124.0
2020-12-30 12:55:00,74.17,74.21,74.15,74.16,9529.0,60.9618,60.9946,60.9453,60.9535,9529.0
2020-12-30 13:00:00,74.16,74.18,74.08,74.15,24558.0,60.9535,60.97,60.8878,60.9453,24558.0
2020-12-30 13:05:00,74.17,74.2,74.13,74.18,7367.0,60.9618,60.9864,60.9289,60.97,7367.0
2020-12-30 13:10:00,74.19,74.19,74.09,74.14,24881.0,60.9782,60.9782,60.896,60.9371,24881.0
2020-12-30 13:15:00,74.13,74.15,74.09,74.12,11179.0,60.9289,60.9453,60.896,60.9207,11179.0
2020-12-30 13:20:00,74.1,74.1,74.06,74.06,11368.0,60.9042,60.9042,60.8713,60.8713,11368.0
2020-12-30 13:25:00,74.06,74.1,74.04,74.05,9997.0,60.8713,60.9042,60.8549,60.8631,9997.0
2020-12-30 13:30:00,74.05,74.06,74.0,74.03,9852.0,60.8631,60.8713,60.822,60.8467,9852.0
2020-12-30 13:35:00,74.03,74.04,73.96,73.99,7539.0,60.8467,60.8549,60.7892,60.8138,7539.0
2020-12-30 13:40:00,73.99,74.04,73.97,74.03,6356.0,60.8138,60.8549,60.7974,60.8467,6356.0
2020-12-30 13:45:00,74.02,74.05,74.0,74.02,10781.0,60.8385,60.8631,60.822,60.8385,10781.0
2020-12-30 13:50:00,74.01,74.06,74.0,74.04,6862.0,60.8303,60.8713,60.822,60.8549,6862.0
2020-12-30 13:55:00,74.04,74.05,74.02,74.04,9001.0,60.8549,60.8631,60.8385,60.8549,9001.0
2020-12-30 14:00:00,74.03,74.04,74.0,74.01,9541.0,60.8467,60.8549,60.822,60.8303,9541.0
2020-12-30 14:05:00,74.01,74.04,73.99,74.03,6981.0,60.8303,60.8549,60.8138,60.8467,6981.0
2020-12-30 14:10:00,74.03,74.03,73.97,74.01,7594.0,60.8467,60.8467,60.7974,60.8303,7594.0
2020-12-30 14:15:00,74.0,74.0,73.97,73.98,9088.0,60.822,60.822,60.7974,60.8056,9088.0
2020-12-30 14:20:00,73.99,73.99,73.95,73.96,8824.0,60.8138,60.8138,60.7809,60.7892,8824.0
2020-12-30 14:25:00,73.95,73.98,73.95,73.97,7565.0,60.7809,60.8056,60.7809,60.7974,7565.0
2020-12-30 14:30:00,73.98,74.03,73.94,74.0,12552.0,60.8056,60.8467,60.7727,60.822,12552.0
2020-12-30 14:35:00,73.99,73.99,73.93,73.95,8510.0,60.8138,60.8138,60.7645,60.7809,8510.0
2020-12-30 14:40:00,73.95,74.0,73.93,73.93,6101.0,60.7809,60.822,60.7645,60.7645,6101.0
2020-12-30 14:45:00,73.95,73.98,73.95,73.97,10152.0,60.7809,60.8056,60.7809,60.7974,10152.0
2020-12-30 14:50:00,73.96,73.99,73.93,73.95,17464.0,60.7892,60.8138,60.7645,60.7809,17464.0
2020-12-30 14:55:00,73.94,73.98,73.93,73.98,7617.0,60.7727,60.8056,60.7645,60.8056,7617.0
2020-12-30 15:00:00,73.97,74.01,73.96,74.01,11541.0,60.7974,60.8303,60.7892,60.8303,11541.0
2020-12-30 15:05:00,73.99,74.02,73.98,74.01,14012.0,60.8138,60.8385,60.8056,60.8303,14012.0
2020-12-30 15:10:00,74.01,74.02,73.97,74.01,7790.0,60.8303,60.8385,60.7974,60.8303,7790.0
2020-12-30 15:15:00,74.02,74.03,73.99,74.02,7803.0,60.8385,60.8467,60.8138,60.8385,7803.0
2020-12-30 15:20:00,74.02,74.02,73.94,73.94,19493.0,60.8385,60.8385,60.7727,60.7727,19493.0
2020-12-30 15:25:00,73.95,73.98,73.91,73.97,13341.0,60.7809,60.8056,60.7481,60.7974,13341.0
2020-12-30 15:30:00,73.97,74.01,73.94,73.96,16881.0,60.7974,60.8303,60.7727,60.7892,16881.0
2020-12-30 15:35:00,73.97,74.03,73.94,74.03,21356.0,60.7974,60.8467,60.7727,60.8467,21356.0
2020-12-30 15:40:00,74.03,74.14,74.02,74.1,23703.0,60.8467,60.9371,60.8385,60.9042,23703.0
2020-12-30 15:45:00,74.1,74.14,74.06,74.11,25191.0,60.9042,60.9371,60.8713,60.9124,25191.0
2020-12-30 15:50:00,74.11,74.24,74.11,74.16,44391.0,60.9124,61.0193,60.9124,60.9535,44391.0
2020-12-30 15:55:00,74.15,74.18,74.03,74.05,123880.0,60.9453,60.97,60.8467,60.8631,123880.0
2020-12-31 09:30:00,73.99,74.11,73.9,74.09,43264.0,60.8138,60.9124,60.7398,60.896,43264.0
2020-12-31 09:35:00,74.13,74.23,73.92,73.93,18963.0,60.9289,61.0111,60.7563,60.7645,18963.0
2020-12-31 09:40:00,73.92,74.09,73.86,74.03,17641.0,60.7563,60.896,60.707,60.8467,17641.0
2020-12-31 09:45:00,74.03,74.13,73.94,74.09,24004.0,60.8467,60.9289,60.7727,60.896,24004.0
2020-12-31 09:50:00,74.1,74.18,74.06,74.08,12838.0,60.9042,60.97,60.8713,60.8878,12838.0
2020-12-31 09:55:00,74.1,74.23,74.09,74.21,17905.0,60.9042,61.0111,60.896,60.9946,17905.0
2020-12-31 10:00:00,74.2,74.28,74.14,74.18,15538.0,60.9864,61.0522,60.9371,60.97,15538.0
2020-12-31 10:05:00,74.19,74.21,74.12,74.2,9379.0,60.9782,60.9946,60.9207,60.9864,9379.0
2020-12-31 10:10:00,74.18,74.36,74.16,74.36,8906.0,60.97,61.1179,60.9535,61.1179,8906.0
2020-12-31 10:15:00,74.35,74.39,74.31,74.38,19667.0,61.1097,61.1426,61.0768,61.1344,19667.0
2020-12-31 10:20:00,74.36,74.46,74.36,74.38,31693.0,61.1179,61.2001,61.1179,61.1344,31693.0
2020-12-31 10:25:00,74.39,74.41,74.21,74.22,31406.0,61.1426,61.159,60.9946,61.0029,31406.0
2020-12-31 10:30:00,74.21,74.33,74.2,74.33,19905.0,60.9946,61.0933,60.9864,61.0933,19905.0
2020-12-31 10:35:00,74.32,74.34,74.24,74.25,14766.0,61.085,61.1015,61.0193,61.0275,14766.0
2020-12-31 10:40:00,74.28,74.29,74.18,74.26,12565.0,61.0522,61.0604,60.97,61.0357,12565.0
2020-12-31 10:45:00,74.25,74.33,74.2,74.32,9427.0,61.0275,61.0933,60.9864,61.085,9427.0
2020-12-31 10:50:00,74.34,74.34,74.19,74.2,14412.0,61.1015,61.1015,60.9782,60.9864,14412.0
2020-12-31 10:55:00,74.17,74.2,74.1,74.14,17961.0,60.9618,60.9864,60.9042,60.9371,17961.0
2020-12-31 11:00:00,74.15,74.22,74.07,74.09,16329.0,60.9453,61.0029,60.8796,60.896,16329.0
2020-12-31 11:05:00,74.09,74.2,74.08,74.14,15353.0,60.896,60.9864,60.8878,60.9371,15353.0
2020-12-31 11:10:00,74.14,74.14,74.07,74.09,10635.0,60.9371,60.9371,60.8796,60.896,10635.0
2020-12-31 11:15:00,74.09,74.09,74.02,74.05,13531.0,60.896,60.896,60.8385,60.8631,13531.0
2020-12-31 11:20:00,74.04,74.06,74.0,74.04,9960.0,60.8549,60.8713,60.822,60.8549,9960.0
2020-12-31 11:25:00,74.05,74.1,74.01,74.07,15200.0,60.8631,60.9042,60.8303,60.8796,15200.0
2020-12-31 11:30:00,74.08,74.15,74.08,74.1,7798.0,60.8878,60.9453,60.8878,60.9042,7798.0
2020-12-31 11:35:00,74.1,74.15,74.08,74.12,10769.0,60.9042,60.9453,60.8878,60.9207,10769.0
2020-12-31 11:40:00,74.13,74.18,74.09,74.11,14793.0,60.9289,60.97,60.896,60.9124,14793.0
2020-12-31 11:45:00,74.13,74.22,74.12,74.17,17094.0,60.9289,61.0029,60.9207,60.9618,17094.0
2020-12-31 11:50:00,74.18,74.23,74.17,74.2,16706.0,60.97,61.0111,60.9618,60.9864,16706.0
2020-12-31 11:55:00,74.2,74.29,74.19,74.27,18007.0,60.9864,61.0604,60.9782,61.044,18007.0
2020-12-31 12:00:00,74.22,74.27,74.19,74.23,10895.0,61.0029,61.044,60.9782,61.0111,10895.0
2020-12-31 12:05:00,74.24,74.29,74.22,74.25,6996.0,61.0193,61.0604,61.0029,61.0275,6996.0
2020-12-31 12:10:00,74.26,74.3,74.24,74.24,12743.0,61.0357,61.0686,61.0193,61.0193,12743.0
2020-12-31 12:15:00,74.22,74.23,74.12,74.12,9396.0,61.0029,61.0111,60.9207,60.9207,9396.0
2020-12-31 12:20:00,74.1,74.12,74.09,74.09,7771.0,60.9042,60.9207,60.896,60.896,7771.0
2020-12-31 12:25:00,74.1,74.13,74.1,74.12,7227.0,60.9042,60.9289,60.9042,60.9207,7227.0
2020-12-31 12:30:00,74.12,74.17,74.11,74.12,14638.0,60.9207,60.9618,60.9124,60.9207,14638.0
2020-12-31 12:35:00,74.13,74.18,74.12,74.13,20759.0,60.9289,60.97,60.9207,60.9289,20759.0
2020-12-31 12:40:00,74.14,74.21,74.11,74.21,11454.0,60.9371,60.9946,60.9124,60.9946,11454.0
2020-12-31 12:45:00,74.21,74.28,74.17,74.26,17858.0,60.9946,61.0522,60.9618,61.0357,17858.0
2020-12-31 12:50:00,74.26,74.34,74.26,74.34,11677.0,61.0357,61.1015,61.0357,61.1015,11677.0
2020-12-31 12:55:00,74.34,74.38,74.3,74.35,10057.0,61.1015,61.1344,61.0686,61.1097,10057.0
2020-12-31 13:00:00,74.34,74.34,74.28,74.32,6934.0,61.1015,61.1015,61.0522,61.085,6934.0
2020-12-31 13:05:00,74.31,74.33,74.27,74.3,10875.0,61.0768,61.0933,61.044,61.0686,10875.0
2020-12-31 13:10:00,74.31,74.36,74.31,74.33,12855.0,61.0768,61.1179,61.0768,61.0933,12855.0
2020-12-31 13:15:00,74.33,74.37,74.31,74.32,14881.0,61.0933,61.1261,61.0768,61.085,14881.0
2020-12-31 13:20:00,74.32,74.34,74.25,74.25,7398.0,61.085,61.1015,61.0275,61.0275,7398.0
2020-12-31 13:25:00,74.24,74.26,74.21,74.23,10750.0,61.0193,61.0357,60.9946,61.0111,10750.0
2020-12-31 13:30:00,74.27,74.28,74.25,74.28,4366.0,61.044,61.0522,61.0275,61.0522,4366.0
2020-12-31 13:35:00,74.28,74.29,74.24,74.24,6575.0,61.0522,61.0604,61.0193,61.0193,6575.0
2020-12-31 13:40:00,74.25,74.31,74.24,74.29,9518.0,61.0275,61.0768,61.0193,61.0604,9518.0
2020-12-31 13:45:00,74.29,74.29,74.26,74.27,5732.0,61.0604,61.0604,61.0357,61.044,5732.0
2020-12-31 13:50:00,74.27,74.28,74.18,74.21,13076.0,61.044,61.0522,60.97,60.9946,13076.0
2020-12-31 13:55:00,74.2,74.32,74.2,74.31,7525.0,60.9864,61.085,60.9864,61.0768,7525.0
2020-12-31 14:00:00,74.32,74.35,74.29,74.33,10706.0,61.085,61.1097,61.0604,61.0933,10706.0
2020-12-31 14:05:00,74.33,74.37,74.29,74.34,20588.0,61.0933,61.1261,61.0604,61.1015,20588.0
2020-12-31 14:10:00,74.37,74.46,74.36,74.46,13476.0,61.1261,61.2001,61.1179,61.2001,13476.0
2020-12-31 14:15:00,74.46,74.58,74.46,74.53,19006.0,61.2001,61.2987,61.2001,61.2577,19006.0
2020-12-31 14:20:00,74.53,74.55,74.49,74.49,14324.0,61.2577,61.2741,61.2248,61.2248,14324.0
2020-12-31 14:25:00,74.5,74.53,74.48,74.53,8104.0,61.233,61.2577,61.2166,61.2577,8104.0
2020-12-31 14:30:00,74.54,74.61,74.49,74.56,12427.0,61.2659,61.3234,61.2248,61.2823,12427.0
2020-12-31 14:35:00,74.57,74.63,74.56,74.63,8699.0,61.2905,61.3398,61.2823,61.3398,8699.0
2020-12-31 14:40:00,74.63,74.66,74.6,74.62,11751.0,61.3398,61.3645,61.3152,61.3316,11751.0
2020-12-31 14:45:00,74.63,74.65,74.6,74.61,5407.0,61.3398,61.3563,61.3152,61.3234,5407.0
2020-12-31 14:50:00,74.61,74.66,74.6,74.64,10013.0,61.3234,61.3645,61.3152,61.3481,10013.0
2020-12-31 14:55:00,74.65,74.66,74.61,74.63,10397.0,61.3563,61.3645,61.3234,61.3398,10397.0
2020-12-31 15:00:00,74.64,74.69,74.63,74.68,11392.0,61.3481,61.3892,61.3398,61.3809,11392.0
2020-12-31 15:05:00,74.69,74.76,74.67,74.75,16636.0,61.3892,61.4467,61.3727,61.4385,16636.0
2020-12-31 15:10:00,74.75,74.83,74.74,74.8,8658.0,61.4385,61.5042,61.4303,61.4796,8658.0
2020-12-31 15:15:00,74.81,74.92,74.8,74.9,17917.0,61.4878,61.5782,61.4796,61.5618,17917.0
2020-12-31 15:20:00,74.91,74.91,74.84,74.86,11601.0,61.57,61.57,61.5124,61.5289,11601.0
2020-12-31 15:25:00,74.87,74.89,74.8,74.84,13438.0,61.5371,61.5535,61.4796,61.5124,13438.0
2020-12-31 15:30:00,74.85,74.97,74.82,74.96,12157.0,61.5207,61.6193,61.496,61.6111,12157.0
2020-12-31 15:35:00,74.97,74.98,74.89,74.9,16278.0,61.6193,61.6275,61.5535,61.5618,16278.0
2020-12-31 15:40:00,74.9,74.9,74.81,74.83,21670.0,61.5618,61.5618,61.4878,61.5042,21670.0
2020-12-31 15:45:00,74.83,75.11,74.82,75.04,52168.0,61.5042,61.7344,61.496,61.6768,52168.0
2020-12-31 15:50:00,75.08,75.2,75.0,75.1,59094.0,61.7097,61.8083,61.644,61.7261,59094.0
2020-12-31 15:55:00,75.1,75.28,75.1,75.16,178517.0,61.7261,61.8741,61.7261,61.7755,178517.0
2021-01-04 09:30:00,75.09,75.09,74.56,74.56,78136.0,61.7179,61.7179,61.2823,61.2823,78136.0
2021-01-04 09:35:00,74.63,74.92,74.62,74.81,22065.0,61.3398,61.5782,61.3316,61.4878,22065.0
2021-01-04 09:40:00,74.83,74.84,74.59,74.71,13124.0,61.5042,61.5124,61.307,61.4056,13124.0
2021-01-04 09:45:00,74.67,74.73,74.61,74.62,19747.0,61.3727,61.422,61.3234,61.3316,19747.0
2021-01-04 09:50:00,74.63,74.65,74.37,74.41,35459.0,61.3398,61.3563,61.1261,61.159,35459.0
2021-01-04 09:55:00,74.41,74.49,74.31,74.45,18459.0,61.159,61.2248,61.0768,61.1919,18459.0
2021-01-04 10:00:00,74.47,74.61,74.45,74.48,17522.0,61.2083,61.3234,61.1919,61.2166,17522.0
2021-01-04 10:05:00,74.48,74.56,74.3,74.56,13108.0,61.2166,61.2823,61.0686,61.2823,13108.0
2021-01-04 10:10:00,74.54,74.7,74.52,74.53,17322.0,61.2659,61.3974,61.2494,61.2577,17322.0
2021-01-04 10:15:00,74.52,74.6,74.43,74.48,9803.0,61.2494,61.3152,61.1755,61.2166,9803.0
2021-01-04 10:20:00,74.45,74.48,74.36,74.42,13671.0,61.1919,61.2166,61.1179,61.1672,13671.0
2021-01-04 10:25:00,74.38,74.39,74.29,74.39,22830.0,61.1344,61.1426,61.0604,61.1426,22830.0
2021-01-04 10:30:00,74.41,74.45,74.25,74.27,14931.0,61.159,61.1919,61.0275,61.044,14931.0
2021-01-04 10:35:00,74.27,74.4,74.23,74.35,12710.0,61.044,61.1508,61.0111,61.1097,12710.0
2021-01-04 10:40:00,74.35,74.43,74.33,74.38,10339.0,61.1097,61.1755,61.0933,61.1344,10339.0
2021-01-04 10:45:00,74.36,74.41,74.28,74.32,9801.0,61.1179,61.159,61.0522,61.085,9801.0
2021-01-04 10:50:00,74.31,74.33,74.08,74.14,16834.0,61.0768,61.0933,60.8878,60.9371,16834.0
2021-01-04 10:55:00,74.16,74.38,74.14,74.34,14040.0,60.9535,61.1344,60.9371,61.1015,14040.0
2021-01-04 11:00:00,74.34,74.44,74.17,74.3,16891.0,61.1015,61.1837,60.9618,61.0686,16891.0
2021-01-04 11:05:00,74.32,74.37,74.1,74.14,23818.0,61.085,61.1261,60.9042,60.9371,23818.0
2021-01-04 11:10:00,74.12,74.32,74.1,74.32,12951.0,60.9207,61.085,60.9042,61.085,12951.0
2021-01-04 11:15:00,74.32,74.36,74.19,74.24,21661.0,61.085,61.1179,60.9782,61.0193,21661.0
2021-01-04 11:20:00,74.26,74.26,74.02,74.09,17235.0,61.0357,61.0357,60.8385,60.896,17235.0
2021-01-04 11:25:00,74.06,74.15,74.05,74.11,10422.0,60.8713,60.9453,60.8631,60.9124,10422.0
2021-01-04 11:30:00,74.09,74.16,74.0,74.12,21463.0,60.896,60.9535,60.822,60.9207,21463.0
2021-01-04 11:35:00,74.14,74.14,74.04,74.04,8758.0,60.9371,60.9371,60.8549,60.8549,8758.0
2021-01-04 11:40:00,74.02,74.13,73.98,74.12,14180.0,60.8385,60.9289,60.8056,60.9207,14180.0
2021-01-04 11:45:00,74.12,74.12,73.98,74.02,22962.0,60.9207,60.9207,60.8056,60.8385,22962.0
2021-01-04 11:50:00,74.02,74.08,73.9,73.93,17080.0,60.8385,60.8878,60.7398,60.7645,17080.0
2021-01-04 11:55:00,73.92,73.97,73.85,73.96,14418.0,60.7563,60.7974,60.6987,60.7892,14418.0
2021-01-04 12:00:00,73.95,74.08,73.9,74.02,15166.0,60.7809,60.8878,60.7398,60.8385,15166.0
2021-01-04 12:05:00,74.05,74.11,73.97,73.98,12118.0,60.8631,60.9124,60.7974,60.8056,12118.0
2021-01-04 12:10:00,73.99,74.0,73.88,73.89,14670.0,60.8138,60.822,60.7234,60.7316,14670.0
2021-01-04 12:15:00,73.89,74.09,73.86,74.08,30723.0,60.7316,60.896,60.707,60.8878,30723.0
2021-01-04 12:20:00,74.07,74.09,73.96,73.98,16766.0,60.8796,60.896,60.7892,60.8056,16766.0
2021-01-04 12:25:00,73.97,74.01,73.91,74.01,19850.0,60.7974,60.8303,60.7481,60.8303,19850.0
2021-01-04 12:30:00,74.0,74.0,73.87,73.95,31853.0,60.822,60.822,60.7152,60.7809,31853.0
2021-01-04 12:35:00,73.95,73.97,73.79,73.82,21709.0,60.7809,60.7974,60.6494,60.6741,21709.0
2021-01-04 12:40:00,73.81,73.84,73.75,73.77,18125.0,60.6659,60.6905,60.6166,60.633,18125.0
2021-01-04 12:45:00,73.75,73.88,73.75,73.85,17013.0,60.6166,60.7234,60.6166,60.6987,17013.0
2021-01-04 12:50:00,73.84,73.88,73.76,73.85,15989.0,60.6905,60.7234,60.6248,60.6987,15989.0
2021-01-04 12:55:00,73.84,73.84,73.69,73.73,15451.0,60.6905,60.6905,60.5672,60.6001,15451.0
2021-01-04 13:00:00,73.72,73.76,73.67,73.7,15065.0,60.5919,60.6248,60.5508,60.5755,15065.0
2021-01-04 13:05:00,73.71,73.8,73.68,73.78,9890.0,60.5837,60.6576,60.559,60.6412,9890.0
2021-01-04 13:10:00,73.77,73.82,73.72,73.73,19785.0,60.633,60.6741,60.5919,60.6001,19785.0
2021-01-04 13:15:00,73.74,73.83,73.74,73.82,12704.0,60.6083,60.6823,60.6083,60.6741,12704.0
2021-01-04 13:20:00,73.8,73.82,73.74,73.81,16430.0,60.6576,60.6741,60.6083,60.6659,16430.0
2021-01-04 13:25:00,73.8,73.85,73.71,73.77,16191.0,60.6576,60.6987,60.5837,60.633,16191.0
2021-01-04 13:30:00,73.77,73.78,73.69,73.69,20030.0,60.633,60.6412,60.5672,60.5672,20030.0
2021-01-04 13:35:00,73.7,73.71,73.64,73.66,13224.0,60.5755,60.5837,60.5261,60.5426,13224.0
2021-01-04 13:40:00,73.66,73.75,73.64,73.68,19987.0,60.5426,60.6166,60.5261,60.559,19987.0
2021-01-04 13:45:00,73.68,73.68,73.6,73.63,14169.0,60.559,60.559,60.4933,60.5179,14169.0
2021-01-04 13:50:00,73.64,73.7,73.59,73.66,13208.0,60.5261,60.5755,60.485,60.5426,13208.0
2021-01-04 13:55:00,73.66,73.75,73.66,73.75,9360.0,60.5426,60.6166,60.5426,60.6166,9360.0
2021-01-04 14:00:00,73.75,73.76,73.68,73.71,18586.0,60.6166,60.6248,60.559,60.5837,18586.0
2021-01-04 14:05:00,73.73,73.73,73.66,73.68,11140.0,60.6001,60.6001,60.5426,60.559,11140.0
2021-01-04 14:10:00,73.68,73.69,73.63,73.67,14511.0,60.559,60.5672,60.5179,60.5508,14511.0
2021-01-04 14:15:00,73.66,73.67,73.56,73.57,18110.0,60.5426,60.5508,60.4604,60.4686,18110.0
2021-01-04 14:20:00,73.56,73.64,73.55,73.64,18050.0,60.4604,60.5261,60.4522,60.5261,18050.0
2021-01-04 14:25:00,73.65,73.66,73.59,73.66,9394.0,60.5344,60.5426,60.485,60.5426,9394.0
2021-01-04 14:30:00,73.65,73.65,73.58,73.58,16738.0,60.5344,60.5344,60.4768,60.4768,16738.0
2021-01-04 14:35:00,73.57,73.61,73.54,73.58,18178.0,60.4686,60.5015,60.444,60.4768,18178.0
2021-01-04 14:40:00,73.59,73.62,73.56,73.59,15900.0,60.485,60.5097,60.4604,60.485,15900.0
2021-01-04 14:45:00,73.59,73.61,73.51,73.51,17789.0,60.485,60.5015,60.4193,60.4193,17789.0
2021-01-04 14:50:00,73.52,73.53,73.47,73.5,25330.0,60.4275,60.4357,60.3864,60.4111,25330.0
2021-01-04 14:55:00,73.5,73.67,73.49,73.62,32521.0,60.4111,60.5508,60.4029,60.5097,32521.0
2021-01-04 15:00:00,73.62,73.68,73.5,73.5,21887.0,60.5097,60.559,60.4111,60.4111,21887.0
2021-01-04 15:05:00,73.5,73.67,73.5,73.59,17557.0,60.4111,60.5508,60.4111,60.485,17557.0
2021-01-04 15:10:00,73.6,73.74,73.6,73.69,10812.0,60.4933,60.6083,60.4933,60.5672,10812.0
2021-01-04 15:15:00,73.69,73.72,73.58,73.64,22235.0,60.5672,60.5919,60.4768,60.5261,22235.0
2021-01-04 15:20:00,73.64,73.81,73.64,73.79,19600.0,60.5261,60.6659,60.5261,60.6494,19600.0
2021-01-04 15:25:00,73.81,73.82,73.74,73.75,18430.0,60.6659,60.6741,60.6083,60.6166,18430.0
2021-01-04 15:30:00,73.73,73.93,73.66,73.87,32019.0,60.6001,60.7645,60.5426,60.7152,32019.0
2021-01-04 15:35:00,73.88,74.02,73.85,74.02,31949.0,60.7234,60.8385,60.6987,60.8385,31949.0
2021-01-04 15:40:00,74.03,74.08,74.0,74.06,33217.0,60.8467,60.8878,60.822,60.8713,33217.0
2021-01-04 15:45:00,74.04,74.16,74.01,74.15,33424.0,60.8549,60.9535,60.8303,60.9453,33424.0
2021-01-04 15:50:00,74.14,74.17,73.94,73.98,73744.0,60.9371,60.9618,60.7727,60.8056,73744.0
2021-01-04 15:55:00,73.99,74.05,73.84,73.89,187670.0,60.8138,60.8631,60.6905,60.7316,187670.0
2021-01-05 09:30:00,74.1,74.2,73.65,73.65,39629.0,60.9042,60.9864,60.5344,60.5344,39629.0
2021-01-05 09:35:00,73.62,73.93,73.62,73.88,22544.0,60.5097,60.7645,60.5097,60.7234,22544.0
2021-01-05 09:40:00,73.89,73.95,73.73,73.78,17627.0,60.7316,60.7809,60.6001,60.6412,17627.0
2021-01-05 09:45:00,73.78,73.87,73.74,73.83,19234.0,60.6412,60.7152,60.6083,60.6823,19234.0
2021-01-05 09:50:00,73.85,73.91,73.53,73.57,18762.0,60.6987,60.7481,60.4357,60.4686,18762.0
2021-01-05 09:55:00,73.61,73.61,73.45,73.48,18701.0,60.5015,60.5015,60.37,60.3946,18701.0
2021-01-05 10:00:00,73.5,73.72,73.49,73.59,26311.0,60.4111,60.5919,60.4029,60.485,26311.0
2021-01-05 10:05:00,73.59,73.59,73.42,73.53,23313.0,60.485,60.485,60.3453,60.4357,23313.0
2021-01-05 10:10:00,73.54,73.68,73.54,73.62,61878.0,60.444,60.559,60.444,60.5097,61878.0
2021-01-05 10:15:00,73.62,73.62,73.34,73.43,35873.0,60.5097,60.5097,60.2796,60.3535,35873.0
2021-01-05 10:20:00,73.43,73.52,73.3,73.31,16878.0,60.3535,60.4275,60.2467,60.2549,16878.0
2021-01-05 10:25:00,73.3,73.3,73.14,73.15,37294.0,60.2467,60.2467,60.1152,60.1234,37294.0
2021-01-05 10:30:00,73.16,73.17,73.04,73.05,30479.0,60.1316,60.1398,60.033,60.0412,30479.0
2021-01-05 10:35:00,73.05,73.06,72.88,72.91,58865.0,60.0412,60.0494,59.9015,59.9261,58865.0
2021-01-05 10:40:00,72.89,72.89,72.75,72.75,23039.0,59.9097,59.9097,59.7946,59.7946,23039.0
2021-01-05 10:45:00,72.72,72.91,72.71,72.86,23432.0,59.77,59.9261,59.7618,59.885,23432.0
2021-01-05 10:50:00,72.87,72.9,72.79,72.83,15758.0,59.8933,59.9179,59.8275,59.8604,15758.0
2021-01-05 10:55:00,72.82,73.05,72.82,72.9,22456.0,59.8522,60.0412,59.8522,59.9179,22456.0
2021-01-05 11:00:00,72.91,72.96,72.84,72.88,16346.0,59.9261,59.9672,59.8686,59.9015,16346.0
2021-01-05 11:05:00,72.89,72.9,72.67,72.67,18828.0,59.9097,59.9179,59.7289,59.7289,18828.0
2021-01-05 11:10:00,72.66,72.8,72.66,72.78,23032.0,59.7207,59.8357,59.7207,59.8193,23032.0
2021-01-05 11:15:00,72.76,72.83,72.74,72.74,11687.0,59.8029,59.8604,59.7864,59.7864,11687.0
2021-01-05 11:20:00,72.73,72.84,72.71,72.82,19412.0,59.7782,59.8686,59.7618,59.8522,19412.0
2021-01-05 11:25:00,72.83,72.95,72.83,72.93,14506.0,59.8604,59.959,59.8604,59.9426,14506.0
2021-01-05 11:30:00,72.91,72.91,72.81,72.89,17344.0,59.9261,59.9261,59.8439,59.9097,17344.0
2021-01-05 11:35:00,72.86,73.06,72.86,73.02,22028.0,59.885,60.0494,59.885,60.0166,22028.0
2021-01-05 11:40:00,73.01,73.09,73.01,73.06,15403.0,60.0083,60.0741,60.0083,60.0494,15403.0
2021-01-05 11:45:00,73.06,73.11,73.02,73.08,18624.0,60.0494,60.0905,60.0166,60.0659,18624.0
2021-01-05 11:50:00,73.07,73.2,73.06,73.17,24646.0,60.0576,60.1645,60.0494,60.1398,24646.0
2021-01-05 11:55:00,73.15,73.2,73.02,73.03,17330.0,60.1234,60.1645,60.0166,60.0248,17330.0
2021-01-05 12:00:00,73.03,73.08,72.96,73.08,19249.0,60.0248,60.0659,59.9672,60.0659,19249.0
2021-01-05 12:05:00,73.07,73.18,73.07,73.12,10355.0,60.0576,60.1481,60.0576,60.0987,10355.0
2021-01-05 12:10:00,73.12,73.16,73.03,73.03,11774.0,60.0987,60.1316,60.0248,60.0248,11774.0
2021-01-05 12:15:00,73.03,73.05,72.95,72.98,12780.0,60.0248,60.0412,59.959,59.9837,12780.0
2021-01-05 12:20:00,72.98,73.05,72.97,73.0,14385.0,59.9837,60.0412,59.9755,60.0001,14385.0
2021-01-05 12:25:00,73.01,73.11,73.0,73.1,10429.0,60.0083,60.0905,60.0001,60.0823,10429.0
2021-01-05 12:30:00,73.11,73.2,73.1,73.15,6766.0,60.0905,60.1645,60.0823,60.1234,6766.0
2021-01-05 12:35:00,73.13,73.22,73.13,73.2,8567.0,60.107,60.1809,60.107,60.1645,8567.0
2021-01-05 12:40:00,73.21,73.27,73.19,73.22,22791.0,60.1727,60.222,60.1563,60.1809,22791.0
2021-01-05 12:45:00,73.23,73.23,73.11,73.16,11960.0,60.1892,60.1892,60.0905,60.1316,11960.0
2021-01-05 12:50:00,73.16,73.24,73.16,73.19,11176.0,60.1316,60.1974,60.1316,60.1563,11176.0
2021-01-05 12:55:00,73.16,73.22,73.16,73.17,9532.0,60.1316,60.1809,60.1316,60.1398,9532.0
2021-01-05 13:00:00,73.17,73.23,73.14,73.19,9350.0,60.1398,60.1892,60.1152,60.1563,9350.0
2021-01-05 13:05:00,73.18,73.21,73.14,73.18,13065.0,60.1481,60.1727,60.1152,60.1481,13065.0
2021-01-05 13:10:00,73.2,73.24,73.18,73.23,10607.0,60.1645,60.1974,60.1481,60.1892,10607.0
2021-01-05 13:15:00,73.23,73.24,73.13,73.15,12712.0,60.1892,60.1974,60.107,60.1234,12712.0
2021-01-05 13:20:00,73.14,73.16,73.09,73.1,10903.0,60.1152,60.1316,60.0741,60.0823,10903.0
2021-01-05 13:25:00,73.11,73.11,73.06,73.06,13614.0,60.0905,60.0905,60.0494,60.0494,13614.0
2021-01-05 13:30:00,73.07,73.11,73.04,73.08,17495.0,60.0576,60.0905,60.033,60.0659,17495.0
2021-01-05 13:35:00,73.09,73.09,73.01,73.03,10190.0,60.0741,60.0741,60.0083,60.0248,10190.0
2021-01-05 13:40:00,73.02,73.11,73.02,73.09,17495.0,60.0166,60.0905,60.0166,60.0741,17495.0
2021-01-05 13:45:00,73.09,73.11,73.04,73.04,6964.0,60.0741,60.0905,60.033,60.033,6964.0
2021-01-05 13:50:00,73.03,73.09,73.02,73.09,10968.0,60.0248,60.0741,60.0166,60.0741,10968.0
2021-01-05 13:55:00,73.08,73.11,73.0,73.04,10314.0,60.0659,60.0905,60.0001,60.033,10314.0
2021-01-05 14:00:00,73.03,73.3,73.03,73.25,19019.0,60.0248,60.2467,60.0248,60.2056,19019.0
2021-01-05 14:05:00,73.26,73.36,73.24,73.33,12415.0,60.2138,60.296,60.1974,60.2713,12415.0
2021-01-05 14:10:00,73.32,73.4,73.31,73.31,17207.0,60.2631,60.3289,60.2549,60.2549,17207.0
2021-01-05 14:15:00,73.33,73.39,73.24,73.25,12227.0,60.2713,60.3207,60.1974,60.2056,12227.0
2021-01-05 14:20:00,73.25,73.25,73.13,73.15,45137.0,60.2056,60.2056,60.107,60.1234,45137.0
2021-01-05 14:25:00,73.16,73.17,73.03,73.03,85274.0,60.1316,60.1398,60.0248,60.0248,85274.0
2021-01-05 14:30:00,73.03,73.19,73.02,73.17,64947.0,60.0248,60.1563,60.0166,60.1398,64947.0
2021-01-05 14:35:00,73.17,73.2,72.99,72.99,33465.0,60.1398,60.1645,59.9919,59.9919,33465.0
2021-01-05 14:40:00,73.0,73.01,72.89,72.91,24631.0,60.0001,60.0083,59.9097,59.9261,24631.0
2021-01-05 14:45:00,72.9,72.98,72.88,72.98,23414.0,59.9179,59.9837,59.9015,59.9837,23414.0
2021-01-05 14:50:00,72.98,73.0,72.9,72.98,21721.0,59.9837,60.0001,59.9179,59.9837,21721.0
2021-01-05 14:55:00,72.98,72.99,72.89,72.92,27359.0,59.9837,59.9919,59.9097,59.9344,27359.0
2021-01-05 15:00:00,72.93,73.1,72.93,73.1,47770.0,59.9426,60.0823,59.9426,60.0823,47770.0
2021-01-05 15:05:00,73.09,73.22,73.07,73.15,71156.0,60.0741,60.1809,60.0576,60.1234,71156.0
2021-01-05 15:10:00,73.15,73.19,73.12,73.13,23419.0,60.1234,60.1563,60.0987,60.107,23419.0
2021-01-05 15:15:00,73.12,73.13,73.0,73.02,27509.0,60.0987,60.107,60.0001,60.0166,27509.0
2021-01-05 15:20:00,73.01,73.01,72.91,72.97,37897.0,60.0083,60.0083,59.9261,59.9755,37897.0
2021-01-05 15:25:00,72.97,73.03,72.96,72.96,22160.0,59.9755,60.0248,59.9672,59.9672,22160.0
2021-01-05 15:30:00,72.96,72.97,72.87,72.91,28723.0,59.9672,59.9755,59.8933,59.9261,28723.0
2021-01-05 15:35:00,72.91,72.97,72.89,72.92,38031.0,59.9261,59.9755,59.9097,59.9344,38031.0
2021-01-05 15:40:00,72.9,73.04,72.88,73.02,76483.0,59.9179,60.033,59.9015,60.0166,76483.0
2021-01-05 15:45:00,73.03,73.03,72.9,72.98,40018.0,60.0248,60.0248,59.9179,59.9837,40018.0
2021-01-05 15:50:00,73.01,73.04,72.91,73.02,64716.0,60.0083,60.033,59.9261,60.0166,64716.0
2021-01-05 15:55:00,73.01,73.11,72.99,72.99,134325.0,60.0083,60.0905,59.9919,59.9919,134325.0
2021-01-06 09:30:00,73.53,73.62,72.9,73.45,86075.0,60.4357,60.5097,59.9179,60.37,86075.0
2021-01-06 09:35:00,73.44,73.61,73.15,73.35,26399.0,60.3618,60.5015,60.1234,60.2878,26399.0
2021-01-06 09:40:00,73.27,73.45,73.2,73.45,17083.0,60.222,60.37,60.1645,60.37,17083.0
2021-01-06 09:45:00,73.46,73.86,73.43,73.84,29069.0,60.3782,60.707,60.3535,60.6905,29069.0
2021-01-06 09:50:00,73.84,74.04,73.81,73.95,52051.0,60.6905,60.8549,60.6659,60.7809,52051.0
2021-01-06 09:55:00,73.93,74.05,73.91,73.96,24117.0,60.7645,60.8631,60.7481,60.7892,24117.0
2021-01-06 10:00:00,74.01,74.07,73.69,73.72,20440.0,60.8303,60.8796,60.5672,60.5919,20440.0
2021-01-06 10:05:00,73.75,73.82,73.6,73.81,22388.0,60.6166,60.6741,60.4933,60.6659,22388.0
2021-01-06 10:10:00,73.83,73.86,73.64,73.7,35360.0,60.6823,60.707,60.5261,60.5755,35360.0
2021-01-06 10:15:00,73.7,73.73,73.57,73.57,24641.0,60.5755,60.6001,60.4686,60.4686,24641.0
2021-01-06 10:20:00,73.6,73.64,73.45,73.56,26193.0,60.4933,60.5261,60.37,60.4604,26193.0
2021-01-06 10:25:00,73.55,73.62,73.45,73.51,19283.0,60.4522,60.5097,60.37,60.4193,19283.0
2021-01-06 10:30:00,73.52,73.67,73.51,73.65,21233.0,60.4275,60.5508,60.4193,60.5344,21233.0
2021-01-06 10:35:00,73.64,73.71,73.55,73.6,19024.0,60.5261,60.5837,60.4522,60.4933,19024.0
2021-01-06 10:40:00,73.57,73.97,73.55,73.94,89052.0,60.4686,60.7974,60.4522,60.7727,89052.0
2021-01-06 10:45:00,73.93,74.15,73.93,74.01,36313.0,60.7645,60.9453,60.7645,60.8303,36313.0
2021-01-06 10:50:00,74.02,74.17,73.96,74.16,20236.0,60.8385,60.9618,60.7892,60.9535,20236.0
2021-01-06 10:55:00,74.16,74.27,74.09,74.18,31212.0,60.9535,61.044,60.896,60.97,31212.0
2021-01-06 11:00:00,74.22,74.36,74.22,74.31,36044.0,61.0029,61.1179,61.0029,61.0768,36044.0
2021-01-06 11:05:00,74.32,74.4,74.26,74.31,28411.0,61.085,61.1508,61.0357,61.0768,28411.0
2021-01-06 11:10:00,74.31,74.44,74.27,74.44,19143.0,61.0768,61.1837,61.044,61.1837,19143.0
2021-01-06 11:15:00,74.45,74.57,74.45,74.5,18861.0,61.1919,61.2905,61.1919,61.233,18861.0
2021-01-06 11:20:00,74.5,74.5,74.37,74.39,16330.0,61.233,61.233,61.1261,61.1426,16330.0
2021-01-06 11:25:00,74.37,74.43,74.31,74.43,16805.0,61.1261,61.1755,61.0768,61.1755,16805.0
2021-01-06 11:30:00,74.44,74.51,74.42,74.48,17231.0,61.1837,61.2412,61.1672,61.2166,17231.0
2021-01-06 11:35:00,74.49,74.66,74.49,74.64,19133.0,61.2248,61.3645,61.2248,61.3481,19133.0
2021-01-06 11:40:00,74.64,74.71,74.62,74.65,36803.0,61.3481,61.4056,61.3316,61.3563,36803.0
2021-01-06 11:45:00,74.65,74.79,74.65,74.79,25673.0,61.3563,61.4713,61.3563,61.4713,25673.0
2021-01-06 11:50:00,74.79,74.89,74.75,74.86,43130.0,61.4713,61.5535,61.4385,61.5289,43130.0
2021-01-06 11:55:00,74.86,74.91,74.79,74.79,53045.0,61.5289,61.57,61.4713,61.4713,53045.0
2021-01-06 12:00:00,74.79,74.79,74.63,74.65,23471.0,61.4713,61.4713,61.3398,61.3563,23471.0
2021-01-06 12:05:00,74.64,74.75,74.59,74.73,51503.0,61.3481,61.4385,61.307,61.422,51503.0
2021-01-06 12:10:00,74.73,74.74,74.63,74.64,23731.0,61.422,61.4303,61.3398,61.3481,23731.0
2021-01-06 12:15:00,74.65,74.7,74.61,74.67,28638.0,61.3563,61.3974,61.3234,61.3727,28638.0
2021-01-06 12:20:00,74.67,74.7,74.62,74.64,16966.0,61.3727,61.3974,61.3316,61.3481,16966.0
2021-01-06 12:25:00,74.66,74.77,74.63,74.72,33876.0,61.3645,61.4549,61.3398,61.4138,33876.0
2021-01-06 12:30:00,74.73,74.8,74.72,74.76,15296.0,61.422,61.4796,61.4138,61.4467,15296.0
2021-01-06 12:35:00,74.77,74.92,74.77,74.9,21863.0,61.4549,61.5782,61.4549,61.5618,21863.0
2021-01-06 12:40:00,74.91,74.99,74.87,74.93,25288.0,61.57,61.6357,61.5371,61.5864,25288.0
2021-01-06 12:45:00,74.92,75.09,74.92,75.09,62820.0,61.5782,61.7179,61.5782,61.7179,62820.0
2021-01-06 12:50:00,75.09,75.12,74.97,75.03,52366.0,61.7179,61.7426,61.6193,61.6686,52366.0
2021-01-06 12:55:00,75.03,75.29,75.01,75.24,129397.0,61.6686,61.8823,61.6522,61.8412,129397.0
2021-01-06 13:00:00,75.24,75.42,75.2,75.2,33480.0,61.8412,61.9892,61.8083,61.8083,33480.0
2021-01-06 13:05:00,75.21,75.22,75.07,75.07,21895.0,61.8166,61.8248,61.7015,61.7015,21895.0
2021-01-06 13:10:00,75.06,75.22,75.01,75.22,46848.0,61.6933,61.8248,61.6522,61.8248,46848.0
2021-01-06 13:15:00,75.19,75.34,75.18,75.23,93565.0,61.8001,61.9234,61.7919,61.833,93565.0
2021-01-06 13:20:00,75.19,75.2,75.1,75.2,29906.0,61.8001,61.8083,61.7261,61.8083,29906.0
2021-01-06 13:25:00,75.21,75.31,75.2,75.31,28343.0,61.8166,61.8987,61.8083,61.8987,28343.0
2021-01-06 13:30:00,75.32,75.33,75.25,75.32,43676.0,61.907,61.9152,61.8494,61.907,43676.0
2021-01-06 13:35:00,75.29,75.35,75.24,75.32,30368.0,61.8823,61.9316,61.8412,61.907,30368.0
2021-01-06 13:40:00,75.33,75.48,75.33,75.41,24420.0,61.9152,62.0385,61.9152,61.9809,24420.0
2021-01-06 13:45:00,75.38,75.41,75.22,75.25,17516.0,61.9563,61.9809,61.8248,61.8494,17516.0
2021-01-06 13:50:00,75.23,75.25,75.12,75.23,18298.0,61.833,61.8494,61.7426,61.833,18298.0
2021-01-06 13:55:00,75.23,75.25,75.18,75.23,14518.0,61.833,61.8494,61.7919,61.833,14518.0
2021-01-06 14:00:00,75.22,75.22,75.1,75.13,17657.0,61.8248,61.8248,61.7261,61.7508,17657.0
2021-01-06 14:05:00,75.12,75.21,75.1,75.17,17724.0,61.7426,61.8166,61.7261,61.7837,17724.0
2021-01-06 14:10:00,75.14,75.23,75.12,75.13,13803.0,61.759,61.833,61.7426,61.7508,13803.0
2021-01-06 14:15:00,75.12,75.13,74.85,74.96,33231.0,61.7426,61.7508,61.5207,61.6111,33231.0
2021-01-06 14:20:00,74.98,75.06,74.95,74.95,13838.0,61.6275,61.6933,61.6029,61.6029,13838.0
2021-01-06 14:25:00,74.93,75.02,74.86,74.99,20311.0,61.5864,61.6604,61.5289,61.6357,20311.0
2021-01-06 14:30:00,75.0,75.2,74.99,75.12,17730.0,61.644,61.8083,61.6357,61.7426,17730.0
2021-01-06 14:35:00,75.1,75.15,75.02,75.07,15565.0,61.7261,61.7672,61.6604,61.7015,15565.0
2021-01-06 14:40:00,75.06,75.28,75.02,75.23,20278.0,61.6933,61.8741,61.6604,61.833,20278.0
2021-01-06 14:45:00,75.22,75.25,74.99,75.0,19440.0,61.8248,61.8494,61.6357,61.644,19440.0
2021-01-06 14:50:00,75.0,75.05,74.94,75.03,19736.0,61.644,61.685,61.5946,61.6686,19736.0
2021-01-06 14:55:00,75.03,75.06,74.97,75.01,53833.0,61.6686,61.6933,61.6193,61.6522,53833.0
2021-01-06 15:00:00,75.01,75.03,74.91,74.91,24337.0,61.6522,61.6686,61.57,61.57,24337.0
2021-01-06 15:05:00,74.91,75.05,74.91,74.99,53627.0,61.57,61.685,61.57,61.6357,53627.0
2021-01-06 15:10:00,74.99,75.12,74.88,74.98,117913.0,61.6357,61.7426,61.5453,61.6275,117913.0
2021-01-06 15:15:00,74.98,75.01,74.81,74.84,30685.0,61.6275,61.6522,61.4878,61.5124,30685.0
2021-01-06 15:20:00,74.83,74.88,74.62,74.66,33730.0,61.5042,61.5453,61.3316,61.3645,33730.0
2021-01-06 15:25:00,74.65,74.83,74.61,74.8,26131.0,61.3563,61.5042,61.3234,61.4796,26131.0
2021-01-06 15:30:00,74.81,74.9,74.61,74.64,31555.0,61.4878,61.5618,61.3234,61.3481,31555.0
2021-01-06 15:35:00,74.64,74.66,74.53,74.56,34158.0,61.3481,61.3645,61.2577,61.2823,34158.0
2021-01-06 15:40:00,74.53,74.64,74.51,74.62,39416.0,61.2577,61.3481,61.2412,61.3316,39416.0
2021-01-06 15:45:00,74.62,74.67,74.51,74.64,45824.0,61.3316,61.3727,61.2412,61.3481,45824.0
2021-01-06 15:50:00,74.61,74.62,74.41,74.59,70602.0,61.3234,61.3316,61.159,61.307,70602.0
2021-01-06 15:55:00,74.59,74.71,74.56,74.57,151949.0,61.307,61.4056,61.2823,61.2905,151949.0
2021-01-07 09:30:00,74.59,74.8,74.28,74.29,57531.0,61.307,61.4796,61.0522,61.0604,57531.0
2021-01-07 09:35:00,74.33,74.37,73.93,74.02,18936.0,61.0933,61.1261,60.7645,60.8385,18936.0
2021-01-07 09:40:00,74.02,74.09,73.95,74.02,13405.0,60.8385,60.896,60.7809,60.8385,13405.0
2021-01-07 09:45:00,73.98,74.17,73.96,74.0,19757.0,60.8056,60.9618,60.7892,60.822,19757.0
2021-01-07 09:50:00,74.0,74.02,73.62,73.67,32638.0,60.822,60.8385,60.5097,60.5508,32638.0
2021-01-07 09:55:00,73.62,73.74,73.49,73.62,33330.0,60.5097,60.6083,60.4029,60.5097,33330.0
2021-01-07 10:00:00,73.69,73.74,73.57,73.68,42450.0,60.5672,60.6083,60.4686,60.559,42450.0
2021-01-07 10:05:00,73.68,73.75,73.47,73.58,28074.0,60.559,60.6166,60.3864,60.4768,28074.0
2021-01-07 10:10:00,73.56,73.96,73.56,73.88,33120.0,60.4604,60.7892,60.4604,60.7234,33120.0
2021-01-07 10:15:00,73.89,74.04,73.81,74.04,20728.0,60.7316,60.8549,60.6659,60.8549,20728.0
2021-01-07 10:20:00,74.02,74.02,73.85,73.94,26355.0,60.8385,60.8385,60.6987,60.7727,26355.0
2021-01-07 10:25:00,73.92,73.98,73.83,73.85,14984.0,60.7563,60.8056,60.6823,60.6987,14984.0
2021-01-07 10:30:00,73.88,74.01,73.85,73.86,14932.0,60.7234,60.8303,60.6987,60.707,14932.0
2021-01-07 10:35:00,73.83,73.85,73.59,73.62,34376.0,60.6823,60.6987,60.485,60.5097,34376.0
2021-01-07 10:40:00,73.62,73.72,73.58,73.72,28106.0,60.5097,60.5919,60.4768,60.5919,28106.0
2021-01-07 10:45:00,73.72,74.05,73.72,74.05,31310.0,60.5919,60.8631,60.5919,60.8631,31310.0
2021-01-07 10:50:00,74.05,74.09,73.88,73.91,21039.0,60.8631,60.896,60.7234,60.7481,21039.0
2021-01-07 10:55:00,73.88,73.99,73.85,73.97,21365.0,60.7234,60.8138,60.6987,60.7974,21365.0
2021-01-07 11:00:00,73.98,74.02,73.75,73.75,33487.0,60.8056,60.8385,60.6166,60.6166,33487.0
2021-01-07 11:05:00,73.73,73.77,73.65,73.69,18449.0,60.6001,60.633,60.5344,60.5672,18449.0
2021-01-07 11:10:00,73.68,73.69,73.61,73.63,19309.0,60.559,60.5672,60.5015,60.5179,19309.0
2021-01-07 11:15:00,73.64,73.66,73.56,73.64,21907.0,60.5261,60.5426,60.4604,60.5261,21907.0
2021-01-07 11:20:00,73.61,73.73,73.61,73.72,31021.0,60.5015,60.6001,60.5015,60.5919,31021.0
2021-01-07 11:25:00,73.74,73.81,73.65,73.71,41398.0,60.6083,60.6659,60.5344,60.5837,41398.0
2021-01-07 11:30:00,73.71,73.81,73.71,73.73,28037.0,60.5837,60.6659,60.5837,60.6001,28037.0
2021-01-07 11:35:00,73.72,73.76,73.64,73.64,22153.0,60.5919,60.6248,60.5261,60.5261,22153.0
2021-01-07 11:40:00,73.65,73.68,73.56,73.62,24773.0,60.5344,60.559,60.4604,60.5097,24773.0
2021-01-07 11:45:00,73.62,73.62,73.57,73.59,17246.0,60.5097,60.5097,60.4686,60.485,17246.0
2021-01-07 11:50:00,73.6,73.66,73.57,73.65,18067.0,60.4933,60.5426,60.4686,60.5344,18067.0
2021-01-07 11:55:00,73.65,73.79,73.63,73.78,22145.0,60.5344,60.6494,60.5179,60.6412,22145.0
2021-01-07 12:00:00,73.78,73.81,73.73,73.73,16970.0,60.6412,60.6659,60.6001,60.6001,16970.0
2021-01-07 12:05:00,73.71,73.76,73.69,73.76,19871.0,60.5837,60.6248,60.5672,60.6248,19871.0
2021-01-07 12:10:00,73.75,73.82,73.68,73.71,13934.0,60.6166,60.6741,60.559,60.5837,13934.0
2021-01-07 12:15:00,73.71,73.73,73.66,73.68,12585.0,60.5837,60.6001,60.5426,60.559,12585.0
2021-01-07 12:20:00,73.66,73.7,73.6,73.61,13785.0,60.5426,60.5755,60.4933,60.5015,13785.0
2021-01-07 12:25:00,73.61,73.61,73.52,73.53,17149.0,60.5015,60.5015,60.4275,60.4357,17149.0
2021-01-07 12:30:00,73.53,73.56,73.51,73.55,26832.0,60.4357,60.4604,60.4193,60.4522,26832.0
2021-01-07 12:35:00,73.55,73.56,73.36,73.39,53680.0,60.4522,60.4604,60.296,60.3207,53680.0
2021-01-07 12:40:00,73.38,73.43,73.32,73.33,17877.0,60.3124,60.3535,60.2631,60.2713,17877.0
2021-01-07 12:45:00,73.33,73.43,73.33,73.43,14075.0,60.2713,60.3535,60.2713,60.3535,14075.0
2021-01-07 12:50:00,73.42,73.45,73.39,73.41,20345.0,60.3453,60.37,60.3207,60.3371,20345.0
2021-01-07 12:55:00,73.41,73.44,73.39,73.41,15952.0,60.3371,60.3618,60.3207,60.3371,15952.0
2021-01-07 13:00:00,73.41,73.47,73.39,73.4,40807.0,60.3371,60.3864,60.3207,60.3289,40807.0
2021-01-07 13:05:00,73.39,73.4,73.24,73.24,29259.0,60.3207,60.3289,60.1974,60.1974,29259.0
2021-01-07 13:10:00,73.24,73.25,73.19,73.19,21746.0,60.1974,60.2056,60.1563,60.1563,21746.0
2021-01-07 13:15:00,73.2,73.24,73.16,73.22,34036.0,60.1645,60.1974,60.1316,60.1809,34036.0
2021-01-07 13:20:00,73.22,73.22,73.13,73.14,23092.0,60.1809,60.1809,60.107,60.1152,23092.0
2021-01-07 13:25:00,73.14,73.16,73.05,73.15,43782.0,60.1152,60.1316,60.0412,60.1234,43782.0
2021-01-07 13:30:00,73.14,73.16,73.06,73.08,24691.0,60.1152,60.1316,60.0494,60.0659,24691.0
2021-01-07 13:35:00,73.08,73.16,73.03,73.14,32972.0,60.0659,60.1316,60.0248,60.1152,32972.0
2021-01-07 13:40:00,73.13,73.14,73.09,73.1,26738.0,60.107,60.1152,60.0741,60.0823,26738.0
2021-01-07 13:45:00,73.1,73.13,73.06,73.11,44121.0,60.0823,60.107,60.0494,60.0905,44121.0
2021-01-07 13:50:00,73.11,73.2,73.1,73.16,32839.0,60.0905,60.1645,60.0823,60.1316,32839.0
2021-01-07 13:55:00,73.16,73.24,73.16,73.21,25263.0,60.1316,60.1974,60.1316,60.1727,25263.0
2021-01-07 14:00:00,73.21,73.29,73.2,73.26,25712.0,60.1727,60.2385,60.1645,60.2138,25712.0
2021-01-07 14:05:00,73.25,73.31,73.23,73.26,25775.0,60.2056,60.2549,60.1892,60.2138,25775.0
2021-01-07 14:10:00,73.25,73.26,73.18,73.25,18307.0,60.2056,60.2138,60.1481,60.2056,18307.0
2021-01-07 14:15:00,73.26,73.26,73.19,73.21,22884.0,60.2138,60.2138,60.1563,60.1727,22884.0
2021-01-07 14:20:00,73.22,73.27,73.22,73.25,15904.0,60.1809,60.222,60.1809,60.2056,15904.0
2021-01-07 14:25:00,73.26,73.34,73.25,73.27,20562.0,60.2138,60.2796,60.2056,60.222,20562.0
2021-01-07 14:30:00,73.27,73.3,73.27,73.27,34239.0,60.222,60.2467,60.222,60.222,34239.0
2021-01-07 14:35:00,73.27,73.28,73.14,73.16,39519.0,60.222,60.2303,60.1152,60.1316,39519.0
2021-01-07 14:40:00,73.15,73.17,73.07,73.08,30064.0,60.1234,60.1398,60.0576,60.0659,30064.0
2021-01-07 14:45:00,73.08,73.16,73.05,73.16,175796.0,60.0659,60.1316,60.0412,60.1316,175796.0
2021-01-07 14:50:00,73.15,73.18,73.11,73.13,18476.0,60.1234,60.1481,60.0905,60.107,18476.0
2021-01-07 14:55:00,73.13,73.29,73.13,73.29,19660.0,60.107,60.2385,60.107,60.2385,19660.0
2021-01-07 15:00:00,73.29,73.42,73.28,73.42,32909.0,60.2385,60.3453,60.2303,60.3453,32909.0
2021-01-07 15:05:00,73.43,73.44,73.38,73.39,46608.0,60.3535,60.3618,60.3124,60.3207,46608.0
2021-01-07 15:10:00,73.4,73.4,73.19,73.23,33028.0,60.3289,60.3289,60.1563,60.1892,33028.0
2021-01-07 15:15:00,73.23,73.32,73.21,73.25,23363.0,60.1892,60.2631,60.1727,60.2056,23363.0
2021-01-07 15:20:00,73.24,73.27,73.22,73.25,21134.0,60.1974,60.222,60.1809,60.2056,21134.0
2021-01-07 15:25:00,73.24,73.31,73.21,73.26,33418.0,60.1974,60.2549,60.1727,60.2138,33418.0
2021-01-07 15:30:00,73.26,73.28,73.19,73.28,39378.0,60.2138,60.2303,60.1563,60.2303,39378.0
2021-01-07 15:35:00,73.28,73.34,73.26,73.29,55051.0,60.2303,60.2796,60.2138,60.2385,55051.0
2021-01-07 15:40:00,73.29,73.3,73.2,73.28,44792.0,60.2385,60.2467,60.1645,60.2303,44792.0
2021-01-07 15:45:00,73.28,73.29,73.16,73.18,79465.0,60.2303,60.2385,60.1316,60.1481,79465.0
2021-01-07 15:50:00,73.17,73.22,73.03,73.11,133950.0,60.1398,60.1809,60.0248,60.0905,133950.0
2021-01-07 15:55:00,73.11,73.12,72.96,72.96,258510.0,60.0905,60.0987,59.9672,59.9672,258510.0
2021-01-08 09:30:00,73.29,73.32,73.03,73.16,82069.0,60.2385,60.2631,60.0248,60.1316,82069.0
2021-01-08 09:35:00,73.13,73.2,72.98,73.08,19617.0,60.107,60.1645,59.9837,60.0659,19617.0
2021-01-08 09:40:00,73.1,73.18,72.92,73.09,37610.0,60.0823,60.1481,59.9344,60.0741,37610.0
2021-01-08 09:45:00,73.09,73.2,72.96,73.16,27383.0,60.0741,60.1645,59.9672,60.1316,27383.0
2021-01-08 09:50:00,73.18,73.23,73.04,73.14,20347.0,60.1481,60.1892,60.033,60.1152,20347.0
2021-01-08 09:55:00,73.14,73.15,72.91,73.02,54726.0,60.1152,60.1234,59.9261,60.0166,54726.0
2021-01-08 10:00:00,73.01,73.13,72.96,73.01,61304.0,60.0083,60.107,59.9672,60.0083,61304.0
2021-01-08 10:05:00,73.01,73.15,72.95,73.1,46870.0,60.0083,60.1234,59.959,60.0823,46870.0
2021-01-08 10:10:00,73.1,73.17,73.0,73.16,25868.0,60.0823,60.1398,60.0001,60.1316,25868.0
2021-01-08 10:15:00,73.2,73.22,73.01,73.04,26332.0,60.1645,60.1809,60.0083,60.033,26332.0
2021-01-08 10:20:00,73.04,73.2,73.02,73.2,30842.0,60.033,60.1645,60.0166,60.1645,30842.0
2021-01-08 10:25:00,73.2,73.34,73.19,73.19,32459.0,60.1645,60.2796,60.1563,60.1563,32459.0
2021-01-08 10:30:00,73.22,73.25,73.11,73.21,12333.0,60.1809,60.2056,60.0905,60.1727,12333.0
2021-01-08 10:35:00,73.18,73.27,73.07,73.11,13110.0,60.1481,60.222,60.0576,60.0905,13110.0
2021-01-08 10:40:00,73.1,73.14,73.04,73.05,16320.0,60.0823,60.1152,60.033,60.0412,16320.0
2021-01-08 10:45:00,73.04,73.09,72.97,72.98,19145.0,60.033,60.0741,59.9755,59.9837,19145.0
2021-01-08 10:50:00,72.98,73.11,72.97,73.09,11092.0,59.9837,60.0905,59.9755,60.0741,11092.0
2021-01-08 10:55:00,73.08,73.22,73.02,73.17,16188.0,60.0659,60.1809,60.0166,60.1398,16188.0
2021-01-08 11:00:00,73.17,73.19,73.09,73.17,23622.0,60.1398,60.1563,60.0741,60.1398,23622.0
2021-01-08 11:05:00,73.17,73.17,73.06,73.07,12949.0,60.1398,60.1398,60.0494,60.0576,12949.0
2021-01-08 11:10:00,73.06,73.1,73.02,73.05,26413.0,60.0494,60.0823,60.0166,60.0412,26413.0
2021-01-08 11:15:00,73.04,73.05,72.98,73.02,21735.0,60.033,60.0412,59.9837,60.0166,21735.0
2021-01-08 11:20:00,73.02,73.05,72.91,72.95,53850.0,60.0166,60.0412,59.9261,59.959,53850.0
2021-01-08 11:25:00,72.95,72.95,72.78,72.81,24713.0,59.959,59.959,59.8193,59.8439,24713.0
2021-01-08 11:30:00,72.81,72.87,72.72,72.85,24986.0,59.8439,59.8933,59.77,59.8768,24986.0
2021-01-08 11:35:00,72.84,72.88,72.69,72.74,25911.0,59.8686,59.9015,59.7453,59.7864,25911.0
2021-01-08 11:40:00,72.74,72.83,72.73,72.73,20851.0,59.7864,59.8604,59.7782,59.7782,20851.0
2021-01-08 11:45:00,72.75,72.81,72.74,72.76,14884.0,59.7946,59.8439,59.7864,59.8029,14884.0
2021-01-08 11:50:00,72.75,72.78,72.7,72.73,23974.0,59.7946,59.8193,59.7535,59.7782,23974.0
2021-01-08 11:55:00,72.72,72.8,72.7,72.79,35266.0,59.77,59.8357,59.7535,59.8275,35266.0
2021-01-08 12:00:00,72.79,72.97,72.79,72.86,23974.0,59.8275,59.9755,59.8275,59.885,23974.0
2021-01-08 12:05:00,72.86,73.0,72.86,72.97,20271.0,59.885,60.0001,59.885,59.9755,20271.0
2021-01-08 12:10:00,72.97,73.01,72.91,72.97,18863.0,59.9755,60.0083,59.9261,59.9755,18863.0
2021-01-08 12:15:00,72.98,73.11,72.98,73.11,18540.0,59.9837,60.0905,59.9837,60.0905,18540.0
2021-01-08 12:20:00,73.1,73.18,73.09,73.12,18047.0,60.0823,60.1481,60.0741,60.0987,18047.0
2021-01-08 12:25:00,73.13,73.13,73.01,73.01,14210.0,60.107,60.107,60.0083,60.0083,14210.0
2021-01-08 12:30:00,73.02,73.06,73.01,73.04,15213.0,60.0166,60.0494,60.0083,60.033,15213.0
2021-01-08 12:35:00,73.04,73.05,72.97,72.97,11812.0,60.033,60.0412,59.9755,59.9755,11812.0
2021-01-08 12:40:00,72.97,73.02,72.95,73.01,26485.0,59.9755,60.0166,59.959,60.0083,26485.0
2021-01-08 12:45:00,73.02,73.05,72.96,72.96,13895.0,60.0166,60.0412,59.9672,59.9672,13895.0
2021-01-08 12:50:00,72.95,72.98,72.88,72.89,13411.0,59.959,59.9837,59.9015,59.9097,13411.0
2021-01-08 12:55:00,72.86,72.92,72.76,72.78,14983.0,59.885,59.9344,59.8029,59.8193,14983.0
2021-01-08 13:00:00,72.79,72.85,72.74,72.82,25684.0,59.8275,59.8768,59.7864,59.8522,25684.0
2021-01-08 13:05:00,72.82,72.89,72.71,72.73,21469.0,59.8522,59.9097,59.7618,59.7782,21469.0
2021-01-08 13:10:00,72.71,72.89,72.71,72.8,15093.0,59.7618,59.9097,59.7618,59.8357,15093.0
2021-01-08 13:15:00,72.8,72.8,72.69,72.71,20813.0,59.8357,59.8357,59.7453,59.7618,20813.0
2021-01-08 13:20:00,72.73,72.81,72.73,72.79,13486.0,59.7782,59.8439,59.7782,59.8275,13486.0
2021-01-08 13:25:00,72.77,72.83,72.75,72.83,26260.0,59.8111,59.8604,59.7946,59.8604,26260.0
2021-01-08 13:30:00,72.84,72.87,72.75,72.82,12510.0,59.8686,59.8933,59.7946,59.8522,12510.0
2021-01-08 13:35:00,72.82,72.85,72.72,72.79,15833.0,59.8522,59.8768,59.77,59.8275,15833.0
2021-01-08 13:40:00,72.79,72.8,72.68,72.79,13667.0,59.8275,59.8357,59.7371,59.8275,13667.0
2021-01-08 13:45:00,72.77,72.81,72.68,72.71,15480.0,59.8111,59.8439,59.7371,59.7618,15480.0
2021-01-08 13:50:00,72.7,72.7,72.64,72.69,21924.0,59.7535,59.7535,59.7042,59.7453,21924.0
2021-01-08 13:55:00,72.69,72.82,72.69,72.8,14309.0,59.7453,59.8522,59.7453,59.8357,14309.0
2021-01-08 14:00:00,72.8,72.89,72.76,72.89,11763.0,59.8357,59.9097,59.8029,59.9097,11763.0
2021-01-08 14:05:00,72.89,73.0,72.88,72.91,14657.0,59.9097,60.0001,59.9015,59.9261,14657.0
2021-01-08 14:10:00,72.92,72.96,72.85,72.87,19563.0,59.9344,59.9672,59.8768,59.8933,19563.0
2021-01-08 14:15:00,72.86,72.93,72.85,72.88,11763.0,59.885,59.9426,59.8768,59.9015,11763.0
2021-01-08 14:20:00,72.88,72.97,72.87,72.94,16372.0,59.9015,59.9755,59.8933,59.9508,16372.0
2021-01-08 14:25:00,72.93,72.94,72.88,72.92,13037.0,59.9426,59.9508,59.9015,59.9344,13037.0
2021-01-08 14:30:00,72.92,73.0,72.92,72.95,15921.0,59.9344,60.0001,59.9344,59.959,15921.0
2021-01-08 14:35:00,72.96,73.05,72.96,73.02,10252.0,59.9672,60.0412,59.9672,60.0166,10252.0
2021-01-08 14:40:00,73.02,73.02,72.95,72.95,7977.0,60.0166,60.0166,59.959,59.959,7977.0
2021-01-08 14:45:00,72.96,73.1,72.95,73.09,14546.0,59.9672,60.0823,59.959,60.0741,14546.0
2021-01-08 14:50:00,73.09,73.17,73.08,73.11,23390.0,60.0741,60.1398,60.0659,60.0905,23390.0
2021-01-08 14:55:00,73.09,73.15,73.05,73.15,11863.0,60.0741,60.1234,60.0412,60.1234,11863.0
2021-01-08 15:00:00,73.16,73.21,73.12,73.16,16809.0,60.1316,60.1727,60.0987,60.1316,16809.0
2021-01-08 15:05:00,73.17,73.18,73.12,73.17,16640.0,60.1398,60.1481,60.0987,60.1398,16640.0
2021-01-08 15:10:00,73.19,73.26,73.15,73.2,24541.0,60.1563,60.2138,60.1234,60.1645,24541.0
2021-01-08 15:15:00,73.19,73.24,73.1,73.13,22910.0,60.1563,60.1974,60.0823,60.107,22910.0
2021-01-08 15:20:00,73.13,73.21,73.11,73.2,21282.0,60.107,60.1727,60.0905,60.1645,21282.0
2021-01-08 15:25:00,73.19,73.24,73.15,73.23,21694.0,60.1563,60.1974,60.1234,60.1892,21694.0
2021-01-08 15:30:00,73.24,73.31,73.18,73.21,27381.0,60.1974,60.2549,60.1481,60.1727,27381.0
2021-01-08 15:35:00,73.2,73.29,73.18,73.27,21684.0,60.1645,60.2385,60.1481,60.222,21684.0
2021-01-08 15:40:00,73.28,73.28,73.18,73.21,46321.0,60.2303,60.2303,60.1481,60.1727,46321.0
2021-01-08 15:45:00,73.22,73.34,73.19,73.3,92592.0,60.1809,60.2796,60.1563,60.2467,92592.0
2021-01-08 15:50:00,73.31,73.33,73.1,73.15,54792.0,60.2549,60.2713,60.0823,60.1234,54792.0
2021-01-08 15:55:00,73.15,73.31,73.14,73.21,160506.0,60.1234,60.2549,60.1152,60.1727,160506.0
2021-01-11 09:30:00,72.99,73.43,72.87,73.15,54109.0,59.9919,60.3535,59.8933,60.1234,54109.0
2021-01-11 09:35:00,73.24,73.24,73.04,73.17,19463.0,60.1974,60.1974,60.033,60.1398,19463.0
2021-01-11 09:40:00,73.14,73.3,73.02,73.26,13847.0,60.1152,60.2467,60.0166,60.2138,13847.0
2021-01-11 09:45:00,73.25,73.29,73.02,73.02,13739.0,60.2056,60.2385,60.0166,60.0166,13739.0
2021-01-11 09:50:00,73.01,73.09,72.89,72.95,13412.0,60.0083,60.0741,59.9097,59.959,13412.0
2021-01-11 09:55:00,72.94,72.99,72.79,72.79,21049.0,59.9508,59.9919,59.8275,59.8275,21049.0
2021-01-11 10:00:00,72.82,72.87,72.65,72.67,22953.0,59.8522,59.8933,59.7124,59.7289,22953.0
2021-01-11 10:05:00,72.73,72.76,72.63,72.63,26170.0,59.7782,59.8029,59.696,59.696,26170.0
2021-01-11 10:10:00,72.62,72.67,72.56,72.58,18023.0,59.6878,59.7289,59.6385,59.6549,18023.0
2021-01-11 10:15:00,72.56,72.61,72.51,72.52,17018.0,59.6385,59.6796,59.5974,59.6056,17018.0
2021-01-11 10:20:00,72.54,72.57,72.45,72.54,35582.0,59.622,59.6467,59.5481,59.622,35582.0
2021-01-11 10:25:00,72.54,72.63,72.53,72.61,26340.0,59.622,59.696,59.6138,59.6796,26340.0
2021-01-11 10:30:00,72.61,72.61,72.46,72.49,22021.0,59.6796,59.6796,59.5563,59.5809,22021.0
2021-01-11 10:35:00,72.48,72.5,72.41,72.42,17055.0,59.5727,59.5892,59.5152,59.5234,17055.0
2021-01-11 10:40:00,72.45,72.5,72.33,72.38,23590.0,59.5481,59.5892,59.4494,59.4905,23590.0
2021-01-11 10:45:00,72.38,72.42,72.25,72.4,35913.0,59.4905,59.5234,59.3837,59.507,35913.0
2021-01-11 10:50:00,72.41,72.74,72.4,72.73,83152.0,59.5152,59.7864,59.507,59.7782,83152.0
2021-01-11 10:55:00,72.72,72.87,72.69,72.84,48825.0,59.77,59.8933,59.7453,59.8686,48825.0
2021-01-11 11:00:00,72.83,72.92,72.78,72.91,51519.0,59.8604,59.9344,59.8193,59.9261,51519.0
2021-01-11 11:05:00,72.93,72.94,72.77,72.78,21341.0,59.9426,59.9508,59.8111,59.8193,21341.0
2021-01-11 11:10:00,72.78,72.87,72.71,72.82,14442.0,59.8193,59.8933,59.7618,59.8522,14442.0
2021-01-11 11:15:00,72.83,72.86,72.79,72.84,12546.0,59.8604,59.885,59.8275,59.8686,12546.0
2021-01-11 11:20:00,72.83,72.88,72.79,72.81,21085.0,59.8604,59.9015,59.8275,59.8439,21085.0
2021-01-11 11:25:00,72.81,72.81,72.7,72.72,15122.0,59.8439,59.8439,59.7535,59.77,15122.0
2021-01-11 11:30:00,72.72,72.73,72.62,72.65,24805.0,59.77,59.7782,59.6878,59.7124,24805.0
2021-01-11 11:35:00,72.65,72.78,72.6,72.75,35743.0,59.7124,59.8193,59.6713,59.7946,35743.0
2021-01-11 11:40:00,72.76,72.84,72.76,72.8,32719.0,59.8029,59.8686,59.8029,59.8357,32719.0
2021-01-11 11:45:00,72.8,72.85,72.78,72.81,20322.0,59.8357,59.8768,59.8193,59.8439,20322.0
2021-01-11 11:50:00,72.8,72.94,72.8,72.88,33736.0,59.8357,59.9508,59.8357,59.9015,33736.0
2021-01-11 11:55:00,72.88,72.9,72.59,72.61,43361.0,59.9015,59.9179,59.6631,59.6796,43361.0
2021-01-11 12:00:00,72.61,72.62,72.45,72.45,12191.0,59.6796,59.6878,59.5481,59.5481,12191.0
2021-01-11 12:05:00,72.45,72.47,72.4,72.43,6042.0,59.5481,59.5645,59.507,59.5316,6042.0
2021-01-11 12:10:00,72.42,72.5,72.41,72.44,10097.0,59.5234,59.5892,59.5152,59.5398,10097.0
2021-01-11 12:15:00,72.44,72.45,72.35,72.35,12002.0,59.5398,59.5481,59.4659,59.4659,12002.0
2021-01-11 12:20:00,72.35,72.36,72.22,72.23,50592.0,59.4659,59.4741,59.359,59.3672,50592.0
2021-01-11 12:25:00,72.24,72.24,72.11,72.15,25689.0,59.3755,59.3755,59.2686,59.3015,25689.0
2021-01-11 12:30:00,72.14,72.14,72.03,72.06,20004.0,59.2933,59.2933,59.2029,59.2275,20004.0
2021-01-11 12:35:00,72.06,72.17,72.06,72.09,9688.0,59.2275,59.3179,59.2275,59.2522,9688.0
2021-01-11 12:40:00,72.08,72.14,72.06,72.12,21827.0,59.2439,59.2933,59.2275,59.2768,21827.0
2021-01-11 12:45:00,72.12,72.2,72.09,72.09,15511.0,59.2768,59.3426,59.2522,59.2522,15511.0
2021-01-11 12:50:00,72.09,72.21,72.08,72.21,12585.0,59.2522,59.3508,59.2439,59.3508,12585.0
2021-01-11 12:55:00,72.23,72.29,72.2,72.2,13345.0,59.3672,59.4166,59.3426,59.3426,13345.0
2021-01-11 13:00:00,72.21,72.25,72.21,72.22,6444.0,59.3508,59.3837,59.3508,59.359,6444.0
2021-01-11 13:05:00,72.21,72.29,72.2,72.28,13917.0,59.3508,59.4166,59.3426,59.4083,13917.0
2021-01-11 13:10:00,72.28,72.4,72.28,72.34,16092.0,59.4083,59.507,59.4083,59.4576,16092.0
2021-01-11 13:15:00,72.33,72.35,72.29,72.33,7590.0,59.4494,59.4659,59.4166,59.4494,7590.0
2021-01-11 13:20:00,72.32,72.45,72.32,72.45,11730.0,59.4412,59.5481,59.4412,59.5481,11730.0
2021-01-11 13:25:00,72.45,72.46,72.36,72.4,19116.0,59.5481,59.5563,59.4741,59.507,19116.0
2021-01-11 13:30:00,72.39,72.42,72.31,72.34,9093.0,59.4987,59.5234,59.433,59.4576,9093.0
2021-01-11 13:35:00,72.31,72.31,72.21,72.21,10205.0,59.433,59.433,59.3508,59.3508,10205.0
2021-01-11 13:40:00,72.23,72.23,72.15,72.19,12237.0,59.3672,59.3672,59.3015,59.3344,12237.0
2021-01-11 13:45:00,72.18,72.2,72.1,72.12,21476.0,59.3261,59.3426,59.2604,59.2768,21476.0
2021-01-11 13:50:00,72.11,72.2,72.11,72.12,8589.0,59.2686,59.3426,59.2686,59.2768,8589.0
2021-01-11 13:55:00,72.11,72.16,72.07,72.12,11404.0,59.2686,59.3097,59.2357,59.2768,11404.0
2021-01-11 14:00:00,72.12,72.23,72.09,72.21,32212.0,59.2768,59.3672,59.2522,59.3508,32212.0
2021-01-11 14:05:00,72.21,72.36,72.2,72.29,20324.0,59.3508,59.4741,59.3426,59.4166,20324.0
2021-01-11 14:10:00,72.3,72.38,72.29,72.33,11813.0,59.4248,59.4905,59.4166,59.4494,11813.0
2021-01-11 14:15:00,72.32,72.36,72.3,72.32,9745.0,59.4412,59.4741,59.4248,59.4412,9745.0
2021-01-11 14:20:00,72.31,72.34,72.26,72.34,13000.0,59.433,59.4576,59.3919,59.4576,13000.0
2021-01-11 14:25:00,72.34,72.42,72.33,72.41,17295.0,59.4576,59.5234,59.4494,59.5152,17295.0
2021-01-11 14:30:00,72.41,72.46,72.38,72.38,25922.0,59.5152,59.5563,59.4905,59.4905,25922.0
2021-01-11 14:35:00,72.37,72.4,72.34,72.34,23676.0,59.4823,59.507,59.4576,59.4576,23676.0
2021-01-11 14:40:00,72.34,72.39,72.33,72.36,19513.0,59.4576,59.4987,59.4494,59.4741,19513.0
2021-01-11 14:45:00,72.38,72.45,72.37,72.45,10415.0,59.4905,59.5481,59.4823,59.5481,10415.0
2021-01-11 14:50:00,72.46,72.55,72.43,72.55,13671.0,59.5563,59.6303,59.5316,59.6303,13671.0
2021-01-11 14:55:00,72.54,72.61,72.53,72.59,11294.0,59.622,59.6796,59.6138,59.6631,11294.0
2021-01-11 15:00:00,72.6,72.66,72.55,72.64,27081.0,59.6713,59.7207,59.6303,59.7042,27081.0
2021-01-11 15:05:00,72.65,72.71,72.61,72.61,27360.0,59.7124,59.7618,59.6796,59.6796,27360.0
2021-01-11 15:10:00,72.61,72.62,72.56,72.61,19337.0,59.6796,59.6878,59.6385,59.6796,19337.0
2021-01-11 15:15:00,72.62,72.66,72.47,72.54,17039.0,59.6878,59.7207,59.5645,59.622,17039.0
2021-01-11 15:20:00,72.54,72.69,72.53,72.68,19815.0,59.622,59.7453,59.6138,59.7371,19815.0
2021-01-11 15:25:00,72.68,72.72,72.64,72.65,25540.0,59.7371,59.77,59.7042,59.7124,25540.0
2021-01-11 15:30:00,72.65,72.72,72.65,72.69,28052.0,59.7124,59.77,59.7124,59.7453,28052.0
2021-01-11 15:35:00,72.7,72.71,72.59,72.62,29529.0,59.7535,59.7618,59.6631,59.6878,29529.0
2021-01-11 15:40:00,72.63,72.66,72.59,72.61,37317.0,59.696,59.7207,59.6631,59.6796,37317.0
2021-01-11 15:45:00,72.61,72.74,72.6,72.73,45731.0,59.6796,59.7864,59.6713,59.7782,45731.0
2021-01-11 15:50:00,72.73,72.84,72.68,72.76,74214.0,59.7782,59.8686,59.7371,59.8029,74214.0
2021-01-11 15:55:00,72.76,72.8,72.67,72.7,146847.0,59.8029,59.8357,59.7289,59.7535,146847.0
2021-01-12 09:30:00,72.9,73.0,72.37,72.4,100782.0,59.9179,60.0001,59.4823,59.507,100782.0
2021-01-12 09:35:00,72.46,72.46,72.21,72.35,27239.0,59.5563,59.5563,59.3508,59.4659,27239.0
2021-01-12 09:40:00,72.35,72.42,72.24,72.39,35875.0,59.4659,59.5234,59.3755,59.4987,35875.0
2021-01-12 09:45:00,72.37,72.53,72.33,72.38,51690.0,59.4823,59.6138,59.4494,59.4905,51690.0
2021-01-12 09:50:00,72.38,72.65,72.38,72.59,26556.0,59.4905,59.7124,59.4905,59.6631,26556.0
2021-01-12 09:55:00,72.59,72.6,72.39,72.43,23255.0,59.6631,59.6713,59.4987,59.5316,23255.0
2021-01-12 10:00:00,72.38,72.43,72.26,72.36,34363.0,59.4905,59.5316,59.3919,59.4741,34363.0
2021-01-12 10:05:00,72.36,72.43,72.26,72.29,60947.0,59.4741,59.5316,59.3919,59.4166,60947.0
2021-01-12 10:10:00,72.3,72.3,72.15,72.2,31174.0,59.4248,59.4248,59.3015,59.3426,31174.0
2021-01-12 10:15:00,72.19,72.35,72.17,72.17,38517.0,59.3344,59.4659,59.3179,59.3179,38517.0
2021-01-12 10:20:00,72.17,72.35,72.17,72.3,30510.0,59.3179,59.4659,59.3179,59.4248,30510.0
2021-01-12 10:25:00,72.29,72.32,72.22,72.23,19172.0,59.4166,59.4412,59.359,59.3672,19172.0
2021-01-12 10:30:00,72.23,72.23,72.07,72.17,38671.0,59.3672,59.3672,59.2357,59.3179,38671.0
2021-01-12 10:35:00,72.15,72.24,72.1,72.21,26143.0,59.3015,59.3755,59.2604,59.3508,26143.0
2021-01-12 10:40:00,72.22,72.28,72.1,72.11,32502.0,59.359,59.4083,59.2604,59.2686,32502.0
2021-01-12 10:45:00,72.09,72.13,72.04,72.04,35641.0,59.2522,59.285,59.2111,59.2111,35641.0
2021-01-12 10:50:00,72.05,72.13,72.02,72.07,32449.0,59.2193,59.285,59.1946,59.2357,32449.0
2021-01-12 10:55:00,72.08,72.14,72.02,72.08,32155.0,59.2439,59.2933,59.1946,59.2439,32155.0
2021-01-12 11:00:00,72.07,72.13,72.02,72.12,35392.0,59.2357,59.285,59.1946,59.2768,35392.0
2021-01-12 11:05:00,72.12,72.15,72.09,72.11,23523.0,59.2768,59.3015,59.2522,59.2686,23523.0
2021-01-12 11:10:00,72.11,72.12,72.03,72.05,15451.0,59.2686,59.2768,59.2029,59.2193,15451.0
2021-01-12 11:15:00,72.05,72.1,71.75,71.75,83769.0,59.2193,59.2604,58.9727,58.9727,83769.0
2021-01-12 11:20:00,71.76,71.76,71.57,71.59,90002.0,58.9809,58.9809,58.8248,58.8412,90002.0
2021-01-12 11:25:00,71.59,71.59,71.42,71.46,58690.0,58.8412,58.8412,58.7015,58.7344,58690.0
2021-01-12 11:30:00,71.45,71.55,71.4,71.45,51951.0,58.7261,58.8083,58.685,58.7261,51951.0
2021-01-12 11:35:00,71.45,71.49,71.33,71.37,38316.0,58.7261,58.759,58.6275,58.6604,38316.0
2021-01-12 11:40:00,71.37,71.4,71.31,71.37,39659.0,58.6604,58.685,58.6111,58.6604,39659.0
2021-01-12 11:45:00,71.36,71.38,71.22,71.26,45413.0,58.6522,58.6686,58.5371,58.57,45413.0
2021-01-12 11:50:00,71.25,71.33,71.24,71.24,34649.0,58.5618,58.6275,58.5535,58.5535,34649.0
2021-01-12 11:55:00,71.24,71.26,71.11,71.13,20256.0,58.5535,58.57,58.4467,58.4631,20256.0
2021-01-12 12:00:00,71.13,71.19,71.08,71.11,31533.0,58.4631,58.5124,58.422,58.4467,31533.0
2021-01-12 12:05:00,71.1,71.11,70.97,71.0,53972.0,58.4385,58.4467,58.3316,58.3563,53972.0
2021-01-12 12:10:00,71.0,71.01,70.91,70.96,36998.0,58.3563,58.3645,58.2823,58.3234,36998.0
2021-01-12 12:15:00,70.96,71.02,70.89,71.0,27336.0,58.3234,58.3727,58.2659,58.3563,27336.0
2021-01-12 12:20:00,71.01,71.05,70.91,70.91,27440.0,58.3645,58.3974,58.2823,58.2823,27440.0
2021-01-12 12:25:00,70.91,70.94,70.86,70.88,19292.0,58.2823,58.307,58.2412,58.2576,19292.0
2021-01-12 12:30:00,70.87,70.89,70.82,70.84,21530.0,58.2494,58.2659,58.2083,58.2248,21530.0
2021-01-12 12:35:00,70.84,70.94,70.82,70.94,23285.0,58.2248,58.307,58.2083,58.307,23285.0
2021-01-12 12:40:00,70.94,71.17,70.93,71.14,35919.0,58.307,58.496,58.2987,58.4713,35919.0
2021-01-12 12:45:00,71.14,71.2,71.04,71.05,22208.0,58.4713,58.5207,58.3892,58.3974,22208.0
2021-01-12 12:50:00,71.05,71.07,70.9,70.92,45227.0,58.3974,58.4138,58.2741,58.2905,45227.0
2021-01-12 12:55:00,70.92,71.01,70.91,70.96,42332.0,58.2905,58.3645,58.2823,58.3234,42332.0
2021-01-12 13:00:00,70.97,71.05,70.95,70.98,30366.0,58.3316,58.3974,58.3152,58.3398,30366.0
2021-01-12 13:05:00,70.98,71.0,70.94,70.97,15418.0,58.3398,58.3563,58.307,58.3316,15418.0
2021-01-12 13:10:00,70.97,71.1,70.93,71.06,38223.0,58.3316,58.4385,58.2987,58.4056,38223.0
2021-01-12 13:15:00,71.06,71.14,71.03,71.06,26494.0,58.4056,58.4713,58.3809,58.4056,26494.0
2021-01-12 13:20:00,71.06,71.1,71.01,71.06,16659.0,58.4056,58.4385,58.3645,58.4056,16659.0
2021-01-12 13:25:00,71.07,71.32,71.07,71.3,24376.0,58.4138,58.6193,58.4138,58.6029,24376.0
2021-01-12 13:30:00,71.3,71.35,71.27,71.33,23906.0,58.6029,58.6439,58.5782,58.6275,23906.0
2021-01-12 13:35:00,71.34,71.35,71.25,71.28,9951.0,58.6357,58.6439,58.5618,58.5864,9951.0
2021-01-12 13:40:00,71.27,71.3,71.22,71.23,15069.0,58.5782,58.6029,58.5371,58.5453,15069.0
2021-01-12 13:45:00,71.25,71.28,71.19,71.22,15672.0,58.5618,58.5864,58.5124,58.5371,15672.0
2021-01-12 13:50:00,71.22,71.26,71.19,71.23,16344.0,58.5371,58.57,58.5124,58.5453,16344.0
2021-01-12 13:55:00,71.23,71.34,71.19,71.33,22033.0,58.5453,58.6357,58.5124,58.6275,22033.0
2021-01-12 14:00:00,71.31,71.47,71.31,71.46,25044.0,58.6111,58.7426,58.6111,58.7344,25044.0
2021-01-12 14:05:00,71.47,71.52,71.45,71.49,28972.0,58.7426,58.7837,58.7261,58.759,28972.0
2021-01-12 14:10:00,71.48,71.6,71.48,71.54,20568.0,58.7508,58.8494,58.7508,58.8001,20568.0
2021-01-12 14:15:00,71.53,71.57,71.49,71.51,14089.0,58.7919,58.8248,58.759,58.7755,14089.0
2021-01-12 14:20:00,71.51,71.56,71.5,71.55,14211.0,58.7755,58.8166,58.7672,58.8083,14211.0
2021-01-12 14:25:00,71.52,71.6,71.45,71.48,16863.0,58.7837,58.8494,58.7261,58.7508,16863.0
2021-01-12 14:30:00,71.47,71.53,71.41,71.45,19366.0,58.7426,58.7919,58.6933,58.7261,19366.0
2021-01-12 14:35:00,71.45,71.45,71.38,71.39,26892.0,58.7261,58.7261,58.6686,58.6768,26892.0
2021-01-12 14:40:00,71.41,71.44,71.28,71.3,21877.0,58.6933,58.7179,58.5864,58.6029,21877.0
2021-01-12 14:45:00,71.31,71.43,71.29,71.42,21010.0,58.6111,58.7097,58.5946,58.7015,21010.0
2021-01-12 14:50:00,71.41,71.44,71.37,71.43,20317.0,58.6933,58.7179,58.6604,58.7097,20317.0
2021-01-12 14:55:00,71.43,71.47,71.37,71.41,22175.0,58.7097,58.7426,58.6604,58.6933,22175.0
2021-01-12 15:00:00,71.41,71.49,71.39,71.47,39976.0,58.6933,58.759,58.6768,58.7426,39976.0
2021-01-12 15:05:00,71.47,71.5,71.4,71.42,21692.0,58.7426,58.7672,58.685,58.7015,21692.0
2021-01-12 15:10:00,71.43,71.44,71.27,71.27,30164.0,58.7097,58.7179,58.5782,58.5782,30164.0
2021-01-12 15:15:00,71.28,71.48,71.27,71.48,25718.0,58.5864,58.7508,58.5782,58.7508,25718.0
2021-01-12 15:20:00,71.48,71.5,71.43,71.48,19581.0,58.7508,58.7672,58.7097,58.7508,19581.0
2021-01-12 15:25:00,71.48,71.49,71.42,71.46,18212.0,58.7508,58.759,58.7015,58.7344,18212.0
2021-01-12 15:30:00,71.46,71.52,71.37,71.43,26434.0,58.7344,58.7837,58.6604,58.7097,26434.0
2021-01-12 15:35:00,71.43,71.48,71.35,71.39,33997.0,58.7097,58.7508,58.6439,58.6768,33997.0
2021-01-12 15:40:00,71.38,71.44,71.37,71.44,24982.0,58.6686,58.7179,58.6604,58.7179,24982.0
2021-01-12 15:45:00,71.43,71.59,71.43,71.58,52418.0,58.7097,58.8412,58.7097,58.833,52418.0
2021-01-12 15:50:00,71.57,71.65,71.52,71.61,76605.0,58.8248,58.8905,58.7837,58.8576,76605.0
2021-01-12 15:55:00,71.61,71.65,71.52,71.52,131796.0,58.8576,58.8905,58.7837,58.7837,131796.0
2021-01-13 09:30:00,71.75,71.97,71.58,71.97,78592.0,58.9727,59.1535,58.833,59.1535,78592.0
2021-01-13 09:35:00,71.92,71.93,71.52,71.64,31219.0,59.1124,59.1207,58.7837,58.8823,31219.0
2021-01-13 09:40:00,71.64,71.68,71.47,71.61,32255.0,58.8823,58.9152,58.7426,58.8576,32255.0
2021-01-13 09:45:00,71.68,71.68,71.27,71.31,30614.0,58.9152,58.9152,58.5782,58.6111,30614.0
2021-01-13 09:50:00,71.35,71.63,71.3,71.54,49903.0,58.6439,58.8741,58.6029,58.8001,49903.0
2021-01-13 09:55:00,71.55,71.64,71.47,71.6,42691.0,58.8083,58.8823,58.7426,58.8494,42691.0
2021-01-13 10:00:00,71.62,71.74,71.55,71.7,35688.0,58.8659,58.9645,58.8083,58.9316,35688.0
2021-01-13 10:05:00,71.68,71.68,71.45,71.6,34057.0,58.9152,58.9152,58.7261,58.8494,34057.0
2021-01-13 10:10:00,71.63,71.69,71.48,71.56,19852.0,58.8741,58.9234,58.7508,58.8166,19852.0
2021-01-13 10:15:00,71.56,71.68,71.55,71.58,21851.0,58.8166,58.9152,58.8083,58.833,21851.0
2021-01-13 10:20:00,71.61,71.77,71.59,71.73,23408.0,58.8576,58.9892,58.8412,58.9563,23408.0
2021-01-13 10:25:00,71.73,71.74,71.57,71.61,21342.0,58.9563,58.9645,58.8248,58.8576,21342.0
2021-01-13 10:30:00,71.62,71.9,71.58,71.89,269505.0,58.8659,59.096,58.833,59.0878,269505.0
2021-01-13 10:35:00,71.9,71.98,71.84,71.84,36464.0,59.096,59.1618,59.0467,59.0467,36464.0
2021-01-13 10:40:00,71.84,71.97,71.81,71.89,34109.0,59.0467,59.1535,59.022,59.0878,34109.0
2021-01-13 10:45:00,71.87,71.96,71.78,71.95,19880.0,59.0713,59.1453,58.9974,59.1371,19880.0
2021-01-13 10:50:00,71.95,71.96,71.87,71.92,14991.0,59.1371,59.1453,59.0713,59.1124,14991.0
2021-01-13 10:55:00,71.92,72.0,71.86,71.96,26964.0,59.1124,59.1782,59.0631,59.1453,26964.0
2021-01-13 11:00:00,71.95,71.98,71.85,71.88,16555.0,59.1371,59.1618,59.0549,59.0796,16555.0
2021-01-13 11:05:00,71.88,71.9,71.82,71.87,13634.0,59.0796,59.096,59.0302,59.0713,13634.0
2021-01-13 11:10:00,71.85,72.07,71.85,72.07,29252.0,59.0549,59.2357,59.0549,59.2357,29252.0
2021-01-13 11:15:00,72.06,72.16,72.03,72.14,23988.0,59.2275,59.3097,59.2029,59.2933,23988.0
2021-01-13 11:20:00,72.14,72.17,71.99,72.05,26823.0,59.2933,59.3179,59.17,59.2193,26823.0
2021-01-13 11:25:00,72.06,72.09,71.98,72.0,22929.0,59.2275,59.2522,59.1618,59.1782,22929.0
2021-01-13 11:30:00,72.0,72.02,71.93,72.0,29989.0,59.1782,59.1946,59.1207,59.1782,29989.0
2021-01-13 11:35:00,71.98,72.06,71.93,72.03,16382.0,59.1618,59.2275,59.1207,59.2029,16382.0
2021-01-13 11:40:00,72.03,72.08,71.99,72.02,17701.0,59.2029,59.2439,59.17,59.1946,17701.0
2021-01-13 11:45:00,72.01,72.21,72.01,72.21,24512.0,59.1864,59.3508,59.1864,59.3508,24512.0
2021-01-13 11:50:00,72.21,72.35,72.21,72.33,30413.0,59.3508,59.4659,59.3508,59.4494,30413.0
2021-01-13 11:55:00,72.34,72.48,72.33,72.42,28262.0,59.4576,59.5727,59.4494,59.5234,28262.0
2021-01-13 12:00:00,72.42,72.47,72.32,72.4,25383.0,59.5234,59.5645,59.4412,59.507,25383.0
2021-01-13 12:05:00,72.38,72.39,72.29,72.3,18016.0,59.4905,59.4987,59.4166,59.4248,18016.0
2021-01-13 12:10:00,72.32,72.37,72.23,72.25,18566.0,59.4412,59.4823,59.3672,59.3837,18566.0
2021-01-13 12:15:00,72.24,72.26,72.1,72.15,34950.0,59.3755,59.3919,59.2604,59.3015,34950.0
2021-01-13 12:20:00,72.15,72.16,72.08,72.09,25331.0,59.3015,59.3097,59.2439,59.2522,25331.0
2021-01-13 12:25:00,72.09,72.2,72.08,72.15,30876.0,59.2522,59.3426,59.2439,59.3015,30876.0
2021-01-13 12:30:00,72.15,72.26,72.12,72.26,32603.0,59.3015,59.3919,59.2768,59.3919,32603.0
2021-01-13 12:35:00,72.28,72.44,72.24,72.38,127433.0,59.4083,59.5398,59.3755,59.4905,127433.0
2021-01-13 12:40:00,72.38,72.43,72.34,72.4,28789.0,59.4905,59.5316,59.4576,59.507,28789.0
2021-01-13 12:45:00,72.41,72.42,72.36,72.4,19724.0,59.5152,59.5234,59.4741,59.507,19724.0
2021-01-13 12:50:00,72.4,72.56,72.38,72.53,25984.0,59.507,59.6385,59.4905,59.6138,25984.0
2021-01-13 12:55:00,72.54,72.59,72.47,72.47,13721.0,59.622,59.6631,59.5645,59.5645,13721.0
2021-01-13 13:00:00,72.47,72.48,72.34,72.37,30799.0,59.5645,59.5727,59.4576,59.4823,30799.0
2021-01-13 13:05:00,72.38,72.4,72.33,72.39,47859.0,59.4905,59.507,59.4494,59.4987,47859.0
2021-01-13 13:10:00,72.37,72.41,72.32,72.4,34107.0,59.4823,59.5152,59.4412,59.507,34107.0
2021-01-13 13:15:00,72.39,72.51,72.36,72.47,16612.0,59.4987,59.5974,59.4741,59.5645,16612.0
2021-01-13 13:20:00,72.47,72.49,72.41,72.41,23020.0,59.5645,59.5809,59.5152,59.5152,23020.0
2021-01-13 13:25:00,72.41,72.44,72.27,72.27,18925.0,59.5152,59.5398,59.4001,59.4001,18925.0
2021-01-13 13:30:00,72.26,72.29,72.2,72.26,26144.0,59.3919,59.4166,59.3426,59.3919,26144.0
2021-01-13 13:35:00,72.26,72.27,72.2,72.26,14168.0,59.3919,59.4001,59.3426,59.3919,14168.0
2021-01-13 13:40:00,72.26,72.32,72.23,72.29,14864.0,59.3919,59.4412,59.3672,59.4166,14864.0
2021-01-13 13:45:00,72.29,72.3,72.22,72.25,11306.0,59.4166,59.4248,59.359,59.3837,11306.0
2021-01-13 13:50:00,72.26,72.26,72.08,72.09,74843.0,59.3919,59.3919,59.2439,59.2522,74843.0
2021-01-13 13:55:00,72.1,72.21,72.09,72.14,17210.0,59.2604,59.3508,59.2522,59.2933,17210.0
2021-01-13 14:00:00,72.13,72.23,72.11,72.23,25142.0,59.285,59.3672,59.2686,59.3672,25142.0
2021-01-13 14:05:00,72.21,72.31,72.18,72.3,18349.0,59.3508,59.433,59.3261,59.4248,18349.0
2021-01-13 14:10:00,72.3,72.32,72.2,72.23,39489.0,59.4248,59.4412,59.3426,59.3672,39489.0
2021-01-13 14:15:00,72.23,72.3,72.21,72.3,28204.0,59.3672,59.4248,59.3508,59.4248,28204.0
2021-01-13 14:20:00,72.3,72.33,72.25,72.29,23021.0,59.4248,59.4494,59.3837,59.4166,23021.0
2021-01-13 14:25:00,72.29,72.31,72.2,72.21,30123.0,59.4166,59.433,59.3426,59.3508,30123.0
2021-01-13 14:30:00,72.21,72.29,72.19,72.29,27727.0,59.3508,59.4166,59.3344,59.4166,27727.0
2021-01-13 14:35:00,72.28,72.31,72.2,72.2,30254.0,59.4083,59.433,59.3426,59.3426,30254.0
2021-01-13 14:40:00,72.2,72.2,72.12,72.16,52435.0,59.3426,59.3426,59.2768,59.3097,52435.0
2021-01-13 14:45:00,72.16,72.25,72.15,72.19,29974.0,59.3097,59.3837,59.3015,59.3344,29974.0
2021-01-13 14:50:00,72.17,72.26,72.17,72.26,31966.0,59.3179,59.3919,59.3179,59.3919,31966.0
2021-01-13 14:55:00,72.25,72.25,72.17,72.23,49590.0,59.3837,59.3837,59.3179,59.3672,49590.0
2021-01-13 15:00:00,72.22,72.33,72.21,72.21,24245.0,59.359,59.4494,59.3508,59.3508,24245.0
2021-01-13 15:05:00,72.21,72.23,72.14,72.19,54269.0,59.3508,59.3672,59.2933,59.3344,54269.0
2021-01-13 15:10:00,72.19,72.19,72.05,72.11,56971.0,59.3344,59.3344,59.2193,59.2686,56971.0
2021-01-13 15:15:00,72.12,72.22,72.06,72.06,35473.0,59.2768,59.359,59.2275,59.2275,35473.0
2021-01-13 15:20:00,72.06,72.2,72.05,72.19,35061.0,59.2275,59.3426,59.2193,59.3344,35061.0
2021-01-13 15:25:00,72.19,72.23,72.11,72.21,35680.0,59.3344,59.3672,59.2686,59.3508,35680.0
2021-01-13 15:30:00,72.22,72.28,72.19,72.26,54071.0,59.359,59.4083,59.3344,59.3919,54071.0
2021-01-13 15:35:00,72.26,72.3,72.18,72.26,52740.0,59.3919,59.4248,59.3261,59.3919,52740.0
2021-01-13 15:40:00,72.27,72.27,72.15,72.18,41036.0,59.4001,59.4001,59.3015,59.3261,41036.0
2021-01-13 15:45:00,72.17,72.23,72.15,72.22,62469.0,59.3179,59.3672,59.3015,59.359,62469.0
2021-01-13 15:50:00,72.23,72.29,72.19,72.28,88137.0,59.3672,59.4166,59.3344,59.4083,88137.0
2021-01-13 15:55:00,72.28,72.3,72.16,72.24,205512.0,59.4083,59.4248,59.3097,59.3755,205512.0
2021-01-14 09:30:00,72.29,72.31,71.75,71.87,86384.0,59.4166,59.433,58.9727,59.0713,86384.0
2021-01-14 09:35:00,71.78,71.8,71.51,71.69,81509.0,58.9974,59.0138,58.7755,58.9234,81509.0
2021-01-14 09:40:00,71.67,71.81,71.59,71.75,29746.0,58.907,59.022,58.8412,58.9727,29746.0
2021-01-14 09:45:00,71.76,71.84,71.58,71.58,34500.0,58.9809,59.0467,58.833,58.833,34500.0
2021-01-14 09:50:00,71.57,71.72,71.56,71.62,43128.0,58.8248,58.9481,58.8166,58.8659,43128.0
2021-01-14 09:55:00,71.63,71.69,71.48,71.49,40411.0,58.8741,58.9234,58.7508,58.759,40411.0
2021-01-14 10:00:00,71.5,71.66,71.47,71.5,28565.0,58.7672,58.8987,58.7426,58.7672,28565.0
2021-01-14 10:05:00,71.49,71.49,71.35,71.47,50893.0,58.759,58.759,58.6439,58.7426,50893.0
2021-01-14 10:10:00,71.45,71.56,71.29,71.3,42563.0,58.7261,58.8166,58.5946,58.6029,42563.0
2021-01-14 10:15:00,71.3,71.32,71.21,71.23,45494.0,58.6029,58.6193,58.5289,58.5453,45494.0
2021-01-14 10:20:00,71.23,71.38,71.21,71.33,27149.0,58.5453,58.6686,58.5289,58.6275,27149.0
2021-01-14 10:25:00,71.34,71.43,71.33,71.38,21339.0,58.6357,58.7097,58.6275,58.6686,21339.0
2021-01-14 10:30:00,71.37,71.38,71.22,71.25,30214.0,58.6604,58.6686,58.5371,58.5618,30214.0
2021-01-14 10:35:00,71.25,71.36,71.2,71.35,29440.0,58.5618,58.6522,58.5207,58.6439,29440.0
2021-01-14 10:40:00,71.36,71.43,71.33,71.43,24815.0,58.6522,58.7097,58.6275,58.7097,24815.0
2021-01-14 10:45:00,71.43,71.48,71.29,71.32,22792.0,58.7097,58.7508,58.5946,58.6193,22792.0
2021-01-14 10:50:00,71.33,71.36,71.11,71.12,28294.0,58.6275,58.6522,58.4467,58.4549,28294.0
2021-01-14 10:55:00,71.11,71.14,71.05,71.11,31961.0,58.4467,58.4713,58.3974,58.4467,31961.0
2021-01-14 11:00:00,71.1,71.13,71.02,71.05,48192.0,58.4385,58.4631,58.3727,58.3974,48192.0
2021-01-14 11:05:00,71.06,71.14,71.03,71.11,25316.0,58.4056,58.4713,58.3809,58.4467,25316.0
2021-01-14 11:10:00,71.1,71.28,71.08,71.19,35095.0,58.4385,58.5864,58.422,58.5124,35095.0
2021-01-14 11:15:00,71.19,71.48,71.19,71.42,31486.0,58.5124,58.7508,58.5124,58.7015,31486.0
2021-01-14 11:20:00,71.42,71.46,71.3,71.33,23225.0,58.7015,58.7344,58.6029,58.6275,23225.0
2021-01-14 11:25:00,71.33,71.36,71.28,71.31,19364.0,58.6275,58.6522,58.5864,58.6111,19364.0
2021-01-14 11:30:00,71.31,71.31,71.16,71.17,27331.0,58.6111,58.6111,58.4878,58.496,27331.0
2021-01-14 11:35:00,71.17,71.26,71.15,71.25,17852.0,58.496,58.57,58.4796,58.5618,17852.0
2021-01-14 11:40:00,71.26,71.26,71.2,71.24,13229.0,58.57,58.57,58.5207,58.5535,13229.0
2021-01-14 11:45:00,71.24,71.3,71.22,71.26,18111.0,58.5535,58.6029,58.5371,58.57,18111.0
2021-01-14 11:50:00,71.26,71.31,71.22,71.3,18294.0,58.57,58.6111,58.5371,58.6029,18294.0
2021-01-14 11:55:00,71.29,71.35,71.23,71.35,16539.0,58.5946,58.6439,58.5453,58.6439,16539.0
2021-01-14 12:00:00,71.34,71.43,71.3,71.43,15170.0,58.6357,58.7097,58.6029,58.7097,15170.0
2021-01-14 12:05:00,71.44,71.56,71.43,71.55,29445.0,58.7179,58.8166,58.7097,58.8083,29445.0
2021-01-14 12:10:00,71.54,71.61,71.49,71.52,33362.0,58.8001,58.8576,58.759,58.7837,33362.0
2021-01-14 12:15:00,71.52,71.59,71.51,71.58,16022.0,58.7837,58.8412,58.7755,58.833,16022.0
2021-01-14 12:20:00,71.58,71.58,71.37,71.42,18722.0,58.833,58.833,58.6604,58.7015,18722.0
2021-01-14 12:25:00,71.41,71.46,71.4,71.45,9921.0,58.6933,58.7344,58.685,58.7261,9921.0
2021-01-14 12:30:00,71.44,71.45,71.37,71.45,17800.0,58.7179,58.7261,58.6604,58.7261,17800.0
2021-01-14 12:35:00,71.46,71.47,71.41,71.41,9110.0,58.7344,58.7426,58.6933,58.6933,9110.0
2021-01-14 12:40:00,71.4,71.52,71.38,71.5,14181.0,58.685,58.7837,58.6686,58.7672,14181.0
2021-01-14 12:45:00,71.49,71.56,71.46,71.52,25959.0,58.759,58.8166,58.7344,58.7837,25959.0
2021-01-14 12:50:00,71.53,71.63,71.42,71.62,86365.0,58.7919,58.8741,58.7015,58.8659,86365.0
2021-01-14 12:55:00,71.6,71.69,71.58,71.6,8374.0,58.8494,58.9234,58.833,58.8494,8374.0
2021-01-14 13:00:00,71.59,71.66,71.56,71.56,13249.0,58.8412,58.8987,58.8166,58.8166,13249.0
2021-01-14 13:05:00,71.57,71.57,71.5,71.51,19668.0,58.8248,58.8248,58.7672,58.7755,19668.0
2021-01-14 13:10:00,71.5,71.5,71.36,71.4,25307.0,58.7672,58.7672,58.6522,58.685,25307.0
2021-01-14 13:15:00,71.4,71.41,71.28,71.3,19833.0,58.685,58.6933,58.5864,58.6029,19833.0
2021-01-14 13:20:00,71.31,71.37,71.3,71.37,14550.0,58.6111,58.6604,58.6029,58.6604,14550.0
2021-01-14 13:25:00,71.37,71.43,71.35,71.39,14394.0,58.6604,58.7097,58.6439,58.6768,14394.0
2021-01-14 13:30:00,71.39,71.41,71.37,71.39,22823.0,58.6768,58.6933,58.6604,58.6768,22823.0
2021-01-14 13:35:00,71.39,71.43,71.38,71.39,14077.0,58.6768,58.7097,58.6686,58.6768,14077.0
2021-01-14 13:40:00,71.39,71.46,71.36,71.44,23905.0,58.6768,58.7344,58.6522,58.7179,23905.0
2021-01-14 13:45:00,71.44,71.44,71.34,71.34,17303.0,58.7179,58.7179,58.6357,58.6357,17303.0
2021-01-14 13:50:00,71.33,71.41,71.3,71.4,39708.0,58.6275,58.6933,58.6029,58.685,39708.0
2021-01-14 13:55:00,71.41,71.43,71.33,71.4,29803.0,58.6933,58.7097,58.6275,58.685,29803.0
2021-01-14 14:00:00,71.39,71.41,71.34,71.35,20372.0,58.6768,58.6933,58.6357,58.6439,20372.0
2021-01-14 14:05:00,71.32,71.38,71.29,71.29,22378.0,58.6193,58.6686,58.5946,58.5946,22378.0
2021-01-14 14:10:00,71.28,71.33,71.27,71.27,18818.0,58.5864,58.6275,58.5782,58.5782,18818.0
2021-01-14 14:15:00,71.27,71.31,71.24,71.26,21936.0,58.5782,58.6111,58.5535,58.57,21936.0
2021-01-14 14:20:00,71.24,71.3,71.21,71.28,17785.0,58.5535,58.6029,58.5289,58.5864,17785.0
2021-01-14 14:25:00,71.3,71.35,71.24,71.27,20932.0,58.6029,58.6439,58.5535,58.5782,20932.0
2021-01-14 14:30:00,71.28,71.32,71.26,71.28,14097.0,58.5864,58.6193,58.57,58.5864,14097.0
2021-01-14 14:35:00,71.27,71.28,71.24,71.26,21588.0,58.5782,58.5864,58.5535,58.57,21588.0
2021-01-14 14:40:00,71.26,71.28,71.21,71.25,26075.0,58.57,58.5864,58.5289,58.5618,26075.0
2021-01-14 14:45:00,71.25,71.35,71.25,71.27,27663.0,58.5618,58.6439,58.5618,58.5782,27663.0
2021-01-14 14:50:00,71.27,71.32,71.25,71.32,25456.0,58.5782,58.6193,58.5618,58.6193,25456.0
2021-01-14 14:55:00,71.32,71.36,71.23,71.24,12788.0,58.6193,58.6522,58.5453,58.5535,12788.0
2021-01-14 15:00:00,71.25,71.28,71.22,71.23,28758.0,58.5618,58.5864,58.5371,58.5453,28758.0
2021-01-14 15:05:00,71.24,71.28,71.22,71.23,20798.0,58.5535,58.5864,58.5371,58.5453,20798.0
2021-01-14 15:10:00,71.24,71.25,71.1,71.15,37181.0,58.5535,58.5618,58.4385,58.4796,37181.0
2021-01-14 15:15:00,71.15,71.22,71.15,71.21,35764.0,58.4796,58.5371,58.4796,58.5289,35764.0
2021-01-14 15:20:00,71.2,71.39,71.2,71.31,75303.0,58.5207,58.6768,58.5207,58.6111,75303.0
2021-01-14 15:25:00,71.3,71.3,71.22,71.27,25067.0,58.6029,58.6029,58.5371,58.5782,25067.0
2021-01-14 15:30:00,71.27,71.37,71.22,71.23,39167.0,58.5782,58.6604,58.5371,58.5453,39167.0
2021-01-14 15:35:00,71.23,71.28,71.16,71.24,47349.0,58.5453,58.5864,58.4878,58.5535,47349.0
2021-01-14 15:40:00,71.23,71.33,71.2,71.22,43091.0,58.5453,58.6275,58.5207,58.5371,43091.0
2021-01-14 15:45:00,71.22,71.35,71.21,71.27,65432.0,58.5371,58.6439,58.5289,58.5782,65432.0
2021-01-14 15:50:00,71.27,71.28,71.04,71.09,107376.0,58.5782,58.5864,58.3892,58.4302,107376.0
2021-01-14 15:55:00,71.1,71.11,71.0,71.02,185665.0,58.4385,58.4467,58.3563,58.3727,185665.0
2021-01-15 09:30:00,71.0,71.04,70.7,70.98,344379.0,58.3563,58.3892,58.1097,58.3398,344379.0
2021-01-15 09:35:00,70.92,71.02,70.82,70.98,25479.0,58.2905,58.3727,58.2083,58.3398,25479.0
2021-01-15 09:40:00,71.0,71.04,70.73,70.84,34709.0,58.3563,58.3892,58.1344,58.2248,34709.0
2021-01-15 09:45:00,70.89,70.91,70.73,70.82,29663.0,58.2659,58.2823,58.1344,58.2083,29663.0
2021-01-15 09:50:00,70.79,70.94,70.75,70.87,19502.0,58.1837,58.307,58.1508,58.2494,19502.0
2021-01-15 09:55:00,70.87,71.18,70.85,71.16,27095.0,58.2494,58.5042,58.233,58.4878,27095.0
2021-01-15 10:00:00,71.2,71.64,71.2,71.63,61046.0,58.5207,58.8823,58.5207,58.8741,61046.0
2021-01-15 10:05:00,71.63,71.7,71.48,71.53,33568.0,58.8741,58.9316,58.7508,58.7919,33568.0
2021-01-15 10:10:00,71.56,71.65,71.52,71.52,26945.0,58.8166,58.8905,58.7837,58.7837,26945.0
2021-01-15 10:15:00,71.52,71.64,71.38,71.59,26898.0,58.7837,58.8823,58.6686,58.8412,26898.0
2021-01-15 10:20:00,71.61,71.74,71.49,71.5,50973.0,58.8576,58.9645,58.759,58.7672,50973.0
2021-01-15 10:25:00,71.51,71.63,71.27,71.33,23763.0,58.7755,58.8741,58.5782,58.6275,23763.0
2021-01-15 10:30:00,71.36,71.36,71.16,71.26,21172.0,58.6522,58.6522,58.4878,58.57,21172.0
2021-01-15 10:35:00,71.32,71.62,71.31,71.62,22592.0,58.6193,58.8659,58.6111,58.8659,22592.0
2021-01-15 10:40:00,71.6,71.63,71.51,71.54,41104.0,58.8494,58.8741,58.7755,58.8001,41104.0
2021-01-15 10:45:00,71.56,71.7,71.54,71.61,15408.0,58.8166,58.9316,58.8001,58.8576,15408.0
2021-01-15 10:50:00,71.61,71.61,71.47,71.5,15881.0,58.8576,58.8576,58.7426,58.7672,15881.0
2021-01-15 10:55:00,71.5,71.54,71.31,71.39,15642.0,58.7672,58.8001,58.6111,58.6768,15642.0
2021-01-15 11:00:00,71.38,71.42,71.33,71.38,16989.0,58.6686,58.7015,58.6275,58.6686,16989.0
2021-01-15 11:05:00,71.38,71.55,71.38,71.53,18220.0,58.6686,58.8083,58.6686,58.7919,18220.0
2021-01-15 11:10:00,71.53,71.6,71.51,71.59,26207.0,58.7919,58.8494,58.7755,58.8412,26207.0
2021-01-15 11:15:00,71.58,71.65,71.52,71.65,20612.0,58.833,58.8905,58.7837,58.8905,20612.0
2021-01-15 11:20:00,71.64,71.72,71.61,71.63,31752.0,58.8823,58.9481,58.8576,58.8741,31752.0
2021-01-15 11:25:00,71.63,71.78,71.63,71.67,18852.0,58.8741,58.9974,58.8741,58.907,18852.0
2021-01-15 11:30:00,71.68,71.68,71.52,71.52,18116.0,58.9152,58.9152,58.7837,58.7837,18116.0
2021-01-15 11:35:00,71.52,71.65,71.43,71.65,26753.0,58.7837,58.8905,58.7097,58.8905,26753.0
2021-01-15 11:40:00,71.64,71.78,71.64,71.68,13158.0,58.8823,58.9974,58.8823,58.9152,13158.0
2021-01-15 11:45:00,71.69,71.72,71.64,71.68,11598.0,58.9234,58.9481,58.8823,58.9152,11598.0
2021-01-15 11:50:00,71.67,71.69,71.59,71.65,16763.0,58.907,58.9234,58.8412,58.8905,16763.0
2021-01-15 11:55:00,71.66,71.77,71.62,71.76,14273.0,58.8987,58.9892,58.8659,58.9809,14273.0
2021-01-15 12:00:00,71.76,71.78,71.72,71.73,11280.0,58.9809,58.9974,58.9481,58.9563,11280.0
2021-01-15 12:05:00,71.73,71.76,71.64,71.7,18126.0,58.9563,58.9809,58.8823,58.9316,18126.0
2021-01-15 12:10:00,71.71,71.78,71.69,71.77,14476.0,58.9398,58.9974,58.9234,58.9892,14476.0
2021-01-15 12:15:00,71.77,71.96,71.76,71.95,17808.0,58.9892,59.1453,58.9809,59.1371,17808.0
2021-01-15 12:20:00,71.94,71.98,71.91,71.95,17468.0,59.1289,59.1618,59.1042,59.1371,17468.0
2021-01-15 12:25:00,71.94,72.1,71.94,72.08,14677.0,59.1289,59.2604,59.1289,59.2439,14677.0
2021-01-15 12:30:00,72.06,72.07,71.9,71.91,18109.0,59.2275,59.2357,59.096,59.1042,18109.0
2021-01-15 12:35:00,71.92,71.97,71.86,71.88,13800.0,59.1124,59.1535,59.0631,59.0796,13800.0
2021-01-15 12:40:00,71.88,71.91,71.8,71.83,13282.0,59.0796,59.1042,59.0138,59.0385,13282.0
2021-01-15 12:45:00,71.82,71.83,71.65,71.73,36477.0,59.0302,59.0385,58.8905,58.9563,36477.0
2021-01-15 12:50:00,71.72,71.77,71.64,71.71,19054.0,58.9481,58.9892,58.8823,58.9398,19054.0
2021-01-15 12:55:00,71.72,71.75,71.64,71.73,14143.0,58.9481,58.9727,58.8823,58.9563,14143.0
2021-01-15 13:00:00,71.72,71.75,71.61,71.63,14435.0,58.9481,58.9727,58.8576,58.8741,14435.0
2021-01-15 13:05:00,71.62,71.79,71.62,71.78,12444.0,58.8659,59.0056,58.8659,58.9974,12444.0
2021-01-15 13:10:00,71.79,71.8,71.68,71.69,16649.0,59.0056,59.0138,58.9152,58.9234,16649.0
2021-01-15 13:15:00,71.69,71.75,71.69,71.73,13614.0,58.9234,58.9727,58.9234,58.9563,13614.0
2021-01-15 13:20:00,71.74,71.82,71.73,71.8,14868.0,58.9645,59.0302,58.9563,59.0138,14868.0
2021-01-15 13:25:00,71.8,71.81,71.7,71.71,16487.0,59.0138,59.022,58.9316,58.9398,16487.0
2021-01-15 13:30:00,71.72,71.74,71.66,71.73,18903.0,58.9481,58.9645,58.8987,58.9563,18903.0
2021-01-15 13:35:00,71.72,71.73,71.62,71.63,15862.0,58.9481,58.9563,58.8659,58.8741,15862.0
2021-01-15 13:40:00,71.64,71.66,71.56,71.59,18155.0,58.8823,58.8987,58.8166,58.8412,18155.0
2021-01-15 13:45:00,71.62,71.67,71.55,71.61,20055.0,58.8659,58.907,58.8083,58.8576,20055.0
2021-01-15 13:50:00,71.6,71.63,71.55,71.59,13384.0,58.8494,58.8741,58.8083,58.8412,13384.0
2021-01-15 13:55:00,71.57,71.64,71.55,71.55,22527.0,58.8248,58.8823,58.8083,58.8083,22527.0
2021-01-15 14:00:00,71.55,71.7,71.52,71.68,20071.0,58.8083,58.9316,58.7837,58.9152,20071.0
2021-01-15 14:05:00,71.67,71.68,71.56,71.64,13839.0,58.907,58.9152,58.8166,58.8823,13839.0
2021-01-15 14:10:00,71.64,71.67,71.57,71.65,15007.0,58.8823,58.907,58.8248,58.8905,15007.0
2021-01-15 14:15:00,71.66,71.72,71.65,71.68,13404.0,58.8987,58.9481,58.8905,58.9152,13404.0
2021-01-15 14:20:00,71.67,71.69,71.65,71.68,11767.0,58.907,58.9234,58.8905,58.9152,11767.0
2021-01-15 14:25:00,71.68,71.71,71.66,71.69,16818.0,58.9152,58.9398,58.8987,58.9234,16818.0
2021-01-15 14:30:00,71.68,71.77,71.67,71.76,17773.0,58.9152,58.9892,58.907,58.9809,17773.0
2021-01-15 14:35:00,71.77,71.83,71.75,71.82,24710.0,58.9892,59.0385,58.9727,59.0302,24710.0
2021-01-15 14:40:00,71.81,71.84,71.77,71.82,16075.0,59.022,59.0467,58.9892,59.0302,16075.0
2021-01-15 14:45:00,71.81,71.91,71.78,71.88,28723.0,59.022,59.1042,58.9974,59.0796,28723.0
2021-01-15 14:50:00,71.87,71.96,71.87,71.92,25927.0,59.0713,59.1453,59.0713,59.1124,25927.0
2021-01-15 14:55:00,71.93,72.02,71.88,71.94,75020.0,59.1207,59.1946,59.0796,59.1289,75020.0
2021-01-15 15:00:00,71.93,72.0,71.88,71.94,39778.0,59.1207,59.1782,59.0796,59.1289,39778.0
2021-01-15 15:05:00,71.94,72.06,71.91,72.04,29392.0,59.1289,59.2275,59.1042,59.2111,29392.0
2021-01-15 15:10:00,72.05,72.22,72.04,72.15,37317.0,59.2193,59.359,59.2111,59.3015,37317.0
2021-01-15 15:15:00,72.15,72.2,72.09,72.14,27918.0,59.3015,59.3426,59.2522,59.2933,27918.0
2021-01-15 15:20:00,72.14,72.17,72.05,72.16,25224.0,59.2933,59.3179,59.2193,59.3097,25224.0
2021-01-15 15:25:00,72.18,72.22,72.12,72.12,30972.0,59.3261,59.359,59.2768,59.2768,30972.0
2021-01-15 15:30:00,72.12,72.22,72.08,72.19,38958.0,59.2768,59.359,59.2439,59.3344,38958.0
2021-01-15 15:35:00,72.19,72.28,72.15,72.22,64006.0,59.3344,59.4083,59.3015,59.359,64006.0
2021-01-15 15:40:00,72.23,72.25,72.11,72.12,46120.0,59.3672,59.3837,59.2686,59.2768,46120.0
2021-01-15 15:45:00,72.12,72.2,72.09,72.09,46113.0,59.2768,59.3426,59.2522,59.2522,46113.0
2021-01-15 15:50:00,72.09,72.1,71.99,72.09,98186.0,59.2522,59.2604,59.17,59.2522,98186.0
2021-01-15 15:55:00,72.08,72.11,72.01,72.06,180150.0,59.2439,59.2686,59.1864,59.2275,180150.0
2021-01-19 09:30:00,72.2,72.2,71.57,71.65,103787.0,59.3426,59.3426,58.8248,58.8905,103787.0
2021-01-19 09:35:00,71.62,71.63,71.34,71.42,31509.0,58.8659,58.8741,58.6357,58.7015,31509.0
2021-01-19 09:40:00,71.45,71.58,71.4,71.45,19041.0,58.7261,58.833,58.685,58.7261,19041.0
2021-01-19 09:45:00,71.48,71.54,71.22,71.32,30458.0,58.7508,58.8001,58.5371,58.6193,30458.0
2021-01-19 09:50:00,71.33,71.35,71.22,71.27,29990.0,58.6275,58.6439,58.5371,58.5782,29990.0
2021-01-19 09:55:00,71.27,71.36,71.18,71.25,25097.0,58.5782,58.6522,58.5042,58.5618,25097.0
2021-01-19 10:00:00,71.3,71.38,71.06,71.08,33184.0,58.6029,58.6686,58.4056,58.422,33184.0
2021-01-19 10:05:00,71.08,71.22,70.99,71.08,22823.0,58.422,58.5371,58.3481,58.422,22823.0
2021-01-19 10:10:00,71.09,71.22,71.06,71.14,17826.0,58.4302,58.5371,58.4056,58.4713,17826.0
2021-01-19 10:15:00,71.14,71.21,71.04,71.04,14711.0,58.4713,58.5289,58.3892,58.3892,14711.0
2021-01-19 10:20:00,71.03,71.11,70.98,71.05,37112.0,58.3809,58.4467,58.3398,58.3974,37112.0
2021-01-19 10:25:00,71.01,71.2,70.98,71.16,23817.0,58.3645,58.5207,58.3398,58.4878,23817.0
2021-01-19 10:30:00,71.13,71.19,71.09,71.15,18257.0,58.4631,58.5124,58.4302,58.4796,18257.0
2021-01-19 10:35:00,71.14,71.14,71.02,71.1,194505.0,58.4713,58.4713,58.3727,58.4385,194505.0
2021-01-19 10:40:00,71.09,71.21,71.09,71.16,45333.0,58.4302,58.5289,58.4302,58.4878,45333.0
2021-01-19 10:45:00,71.16,71.22,71.1,71.19,26015.0,58.4878,58.5371,58.4385,58.5124,26015.0
2021-01-19 10:50:00,71.2,71.37,71.19,71.3,18897.0,58.5207,58.6604,58.5124,58.6029,18897.0
2021-01-19 10:55:00,71.28,71.38,71.24,71.33,26912.0,58.5864,58.6686,58.5535,58.6275,26912.0
2021-01-19 11:00:00,71.31,71.32,71.19,71.19,22101.0,58.6111,58.6193,58.5124,58.5124,22101.0
2021-01-19 11:05:00,71.18,71.23,71.08,71.16,26988.0,58.5042,58.5453,58.422,58.4878,26988.0
2021-01-19 11:10:00,71.17,71.21,71.13,71.13,12074.0,58.496,58.5289,58.4631,58.4631,12074.0
2021-01-19 11:15:00,71.11,71.12,70.98,71.03,30059.0,58.4467,58.4549,58.3398,58.3809,30059.0
2021-01-19 11:20:00,71.03,71.18,71.0,71.18,15749.0,58.3809,58.5042,58.3563,58.5042,15749.0
2021-01-19 11:25:00,71.17,71.17,71.05,71.15,18236.0,58.496,58.496,58.3974,58.4796,18236.0
2021-01-19 11:30:00,71.16,71.26,71.05,71.05,14040.0,58.4878,58.57,58.3974,58.3974,14040.0
2021-01-19 11:35:00,71.06,71.14,71.04,71.08,22826.0,58.4056,58.4713,58.3892,58.422,22826.0
2021-01-19 11:40:00,71.07,71.17,71.03,71.14,14878.0,58.4138,58.496,58.3809,58.4713,14878.0
2021-01-19 11:45:00,71.14,71.14,71.06,71.12,11544.0,58.4713,58.4713,58.4056,58.4549,11544.0
2021-01-19 11:50:00,71.12,71.12,71.03,71.07,18856.0,58.4549,58.4549,58.3809,58.4138,18856.0
2021-01-19 11:55:00,71.06,71.07,70.96,70.99,19398.0,58.4056,58.4138,58.3234,58.3481,19398.0
2021-01-19 12:00:00,71.0,71.04,70.96,71.04,15308.0,58.3563,58.3892,58.3234,58.3892,15308.0
2021-01-19 12:05:00,71.05,71.09,71.0,71.04,18024.0,58.3974,58.4302,58.3563,58.3892,18024.0
2021-01-19 12:10:00,71.04,71.09,71.02,71.07,11916.0,58.3892,58.4302,58.3727,58.4138,11916.0
2021-01-19 12:15:00,71.09,71.1,70.98,71.03,21718.0,58.4302,58.4385,58.3398,58.3809,21718.0
2021-01-19 12:20:00,71.03,71.06,71.0,71.0,14480.0,58.3809,58.4056,58.3563,58.3563,14480.0
2021-01-19 12:25:00,70.99,71.04,70.99,70.99,10986.0,58.3481,58.3892,58.3481,58.3481,10986.0
2021-01-19 12:30:00,71.0,71.05,70.98,71.02,15832.0,58.3563,58.3974,58.3398,58.3727,15832.0
2021-01-19 12:35:00,71.02,71.08,70.99,71.08,22382.0,58.3727,58.422,58.3481,58.422,22382.0
2021-01-19 12:40:00,71.09,71.3,71.09,71.29,23625.0,58.4302,58.6029,58.4302,58.5946,23625.0
2021-01-19 12:45:00,71.3,71.31,71.23,71.26,21325.0,58.6029,58.6111,58.5453,58.57,21325.0
2021-01-19 12:50:00,71.27,71.43,71.26,71.42,18000.0,58.5782,58.7097,58.57,58.7015,18000.0
2021-01-19 12:55:00,71.41,71.44,71.38,71.41,27250.0,58.6933,58.7179,58.6686,58.6933,27250.0
2021-01-19 13:00:00,71.4,71.46,71.32,71.35,14988.0,58.685,58.7344,58.6193,58.6439,14988.0
2021-01-19 13:05:00,71.33,71.37,71.3,71.33,22676.0,58.6275,58.6604,58.6029,58.6275,22676.0
2021-01-19 13:10:00,71.33,71.38,71.29,71.3,41316.0,58.6275,58.6686,58.5946,58.6029,41316.0
2021-01-19 13:15:00,71.3,71.32,71.11,71.13,134886.0,58.6029,58.6193,58.4467,58.4631,134886.0
2021-01-19 13:20:00,71.14,71.17,71.05,71.08,32449.0,58.4713,58.496,58.3974,58.422,32449.0
2021-01-19 13:25:00,71.07,71.13,70.99,71.04,27585.0,58.4138,58.4631,58.3481,58.3892,27585.0
2021-01-19 13:30:00,71.05,71.07,71.01,71.01,13383.0,58.3974,58.4138,58.3645,58.3645,13383.0
2021-01-19 13:35:00,71.02,71.06,70.98,70.98,32308.0,58.3727,58.4056,58.3398,58.3398,32308.0
2021-01-19 13:40:00,70.99,71.1,70.98,71.1,13557.0,58.3481,58.4385,58.3398,58.4385,13557.0
2021-01-19 13:45:00,71.09,71.1,70.99,71.02,29785.0,58.4302,58.4385,58.3481,58.3727,29785.0
2021-01-19 13:50:00,71.02,71.05,70.98,70.99,28452.0,58.3727,58.3974,58.3398,58.3481,28452.0
2021-01-19 13:55:00,70.98,71.04,70.97,70.98,21084.0,58.3398,58.3892,58.3316,58.3398,21084.0
2021-01-19 14:00:00,70.99,71.31,70.99,71.06,136009.0,58.3481,58.6111,58.3481,58.4056,136009.0
2021-01-19 14:05:00,71.06,71.15,71.01,71.07,20974.0,58.4056,58.4796,58.3645,58.4138,20974.0
2021-01-19 14:10:00,71.07,71.08,71.03,71.06,21361.0,58.4138,58.422,58.3809,58.4056,21361.0
2021-01-19 14:15:00,71.06,71.09,71.02,71.04,23305.0,58.4056,58.4302,58.3727,58.3892,23305.0
2021-01-19 14:20:00,71.05,71.11,71.05,71.07,14559.0,58.3974,58.4467,58.3974,58.4138,14559.0
2021-01-19 14:25:00,71.06,71.22,71.05,71.19,22573.0,58.4056,58.5371,58.3974,58.5124,22573.0
2021-01-19 14:30:00,71.2,71.2,71.04,71.07,23785.0,58.5207,58.5207,58.3892,58.4138,23785.0
2021-01-19 14:35:00,71.08,71.1,71.04,71.07,24614.0,58.422,58.4385,58.3892,58.4138,24614.0
2021-01-19 14:40:00,71.06,71.1,71.05,71.09,26167.0,58.4056,58.4385,58.3974,58.4302,26167.0
2021-01-19 14:45:00,71.1,71.15,71.06,71.1,20070.0,58.4385,58.4796,58.4056,58.4385,20070.0
2021-01-19 14:50:00,71.09,71.12,71.04,71.07,21574.0,58.4302,58.4549,58.3892,58.4138,21574.0
2021-01-19 14:55:00,71.06,71.09,71.05,71.07,22833.0,58.4056,58.4302,58.3974,58.4138,22833.0
2021-01-19 15:00:00,71.07,71.12,71.06,71.09,38567.0,58.4138,58.4549,58.4056,58.4302,38567.0
2021-01-19 15:05:00,71.1,71.16,71.08,71.14,17529.0,58.4385,58.4878,58.422,58.4713,17529.0
2021-01-19 15:10:00,71.14,71.15,71.07,71.12,32032.0,58.4713,58.4796,58.4138,58.4549,32032.0
2021-01-19 15:15:00,71.12,71.14,71.08,71.11,34359.0,58.4549,58.4713,58.422,58.4467,34359.0
2021-01-19 15:20:00,71.11,71.12,71.04,71.04,33824.0,58.4467,58.4549,58.3892,58.3892,33824.0
2021-01-19 15:25:00,71.04,71.08,71.02,71.03,29629.0,58.3892,58.422,58.3727,58.3809,29629.0
2021-01-19 15:30:00,71.04,71.13,71.03,71.13,42778.0,58.3892,58.4631,58.3809,58.4631,42778.0
2021-01-19 15:35:00,71.13,71.13,71.03,71.06,35019.0,58.4631,58.4631,58.3809,58.4056,35019.0
2021-01-19 15:40:00,71.06,71.14,71.04,71.12,51075.0,58.4056,58.4713,58.3892,58.4549,51075.0
2021-01-19 15:45:00,71.12,71.17,71.11,71.13,54399.0,58.4549,58.496,58.4467,58.4631,54399.0
2021-01-19 15:50:00,71.14,71.17,71.09,71.11,91667.0,58.4713,58.496,58.4302,58.4467,91667.0
2021-01-19 15:55:00,71.1,71.11,70.93,70.96,188767.0,58.4385,58.4467,58.2987,58.3234,188767.0
2021-01-20 09:30:00,70.7,71.08,70.45,70.88,104003.0,58.1097,58.422,57.9042,58.2576,104003.0
2021-01-20 09:35:00,70.91,71.09,70.79,71.03,36315.0,58.2823,58.4302,58.1837,58.3809,36315.0
2021-01-20 09:40:00,71.02,71.09,70.84,70.89,21789.0,58.3727,58.4302,58.2248,58.2659,21789.0
2021-01-20 09:45:00,70.92,70.98,70.82,70.98,29592.0,58.2905,58.3398,58.2083,58.3398,29592.0
2021-01-20 09:50:00,70.97,71.17,70.97,71.01,26254.0,58.3316,58.496,58.3316,58.3645,26254.0
2021-01-20 09:55:00,71.0,71.01,70.83,70.96,52233.0,58.3563,58.3645,58.2165,58.3234,52233.0
2021-01-20 10:00:00,70.97,71.29,70.97,71.26,54145.0,58.3316,58.5946,58.3316,58.57,54145.0
2021-01-20 10:05:00,71.26,71.26,70.92,71.0,52303.0,58.57,58.57,58.2905,58.3563,52303.0
2021-01-20 10:10:00,71.0,71.05,70.91,71.0,40253.0,58.3563,58.3974,58.2823,58.3563,40253.0
2021-01-20 10:15:00,70.99,71.14,70.99,71.02,18992.0,58.3481,58.4713,58.3481,58.3727,18992.0
2021-01-20 10:20:00,70.99,71.17,70.95,70.96,28147.0,58.3481,58.496,58.3152,58.3234,28147.0
2021-01-20 10:25:00,70.96,70.98,70.77,70.78,31513.0,58.3234,58.3398,58.1672,58.1755,31513.0
2021-01-20 10:30:00,70.78,70.95,70.78,70.88,28101.0,58.1755,58.3152,58.1755,58.2576,28101.0
2021-01-20 10:35:00,70.87,71.01,70.85,70.99,26248.0,58.2494,58.3645,58.233,58.3481,26248.0
2021-01-20 10:40:00,71.0,71.04,70.92,71.0,31181.0,58.3563,58.3892,58.2905,58.3563,31181.0
2021-01-20 10:45:00,71.02,71.25,71.01,71.24,33392.0,58.3727,58.5618,58.3645,58.5535,33392.0
2021-01-20 10:50:00,71.23,71.28,71.12,71.14,27934.0,58.5453,58.5864,58.4549,58.4713,27934.0
2021-01-20 10:55:00,71.12,71.19,71.06,71.18,34216.0,58.4549,58.5124,58.4056,58.5042,34216.0
2021-01-20 11:00:00,71.17,71.25,71.13,71.25,33963.0,58.496,58.5618,58.4631,58.5618,33963.0
2021-01-20 11:05:00,71.27,71.37,71.21,71.27,33914.0,58.5782,58.6604,58.5289,58.5782,33914.0
2021-01-20 11:10:00,71.24,71.25,71.13,71.2,24862.0,58.5535,58.5618,58.4631,58.5207,24862.0
2021-01-20 11:15:00,71.2,71.21,71.05,71.09,28514.0,58.5207,58.5289,58.3974,58.4302,28514.0
2021-01-20 11:20:00,71.09,71.11,70.95,70.96,18448.0,58.4302,58.4467,58.3152,58.3234,18448.0
2021-01-20 11:25:00,70.96,70.98,70.84,70.92,25416.0,58.3234,58.3398,58.2248,58.2905,25416.0
2021-01-20 11:30:00,70.94,70.97,70.84,70.95,28973.0,58.307,58.3316,58.2248,58.3152,28973.0
2021-01-20 11:35:00,70.97,71.04,70.89,71.03,57520.0,58.3316,58.3892,58.2659,58.3809,57520.0
2021-01-20 11:40:00,71.02,71.02,70.95,71.01,45922.0,58.3727,58.3727,58.3152,58.3645,45922.0
2021-01-20 11:45:00,71.02,71.1,70.98,71.01,16981.0,58.3727,58.4385,58.3398,58.3645,16981.0
2021-01-20 11:50:00,71.02,71.08,70.99,71.05,19805.0,58.3727,58.422,58.3481,58.3974,19805.0
2021-01-20 11:55:00,71.05,71.08,70.97,71.0,22500.0,58.3974,58.422,58.3316,58.3563,22500.0
2021-01-20 12:00:00,71.01,71.25,71.0,71.21,23790.0,58.3645,58.5618,58.3563,58.5289,23790.0
2021-01-20 12:05:00,71.22,71.25,71.15,71.18,17439.0,58.5371,58.5618,58.4796,58.5042,17439.0
2021-01-20 12:10:00,71.19,71.23,71.16,71.19,18165.0,58.5124,58.5453,58.4878,58.5124,18165.0
2021-01-20 12:15:00,71.19,71.25,71.15,71.22,19876.0,58.5124,58.5618,58.4796,58.5371,19876.0
2021-01-20 12:20:00,71.22,71.31,71.21,71.26,21368.0,58.5371,58.6111,58.5289,58.57,21368.0
2021-01-20 12:25:00,71.27,71.31,71.24,71.25,21093.0,58.5782,58.6111,58.5535,58.5618,21093.0
2021-01-20 12:30:00,71.26,71.26,71.17,71.23,18036.0,58.57,58.57,58.496,58.5453,18036.0
2021-01-20 12:35:00,71.23,71.29,71.18,71.29,26391.0,58.5453,58.5946,58.5042,58.5946,26391.0
2021-01-20 12:40:00,71.29,71.32,71.22,71.3,26835.0,58.5946,58.6193,58.5371,58.6029,26835.0
2021-01-20 12:45:00,71.3,71.3,71.15,71.15,16935.0,58.6029,58.6029,58.4796,58.4796,16935.0
2021-01-20 12:50:00,71.16,71.24,71.12,71.22,18947.0,58.4878,58.5535,58.4549,58.5371,18947.0
2021-01-20 12:55:00,71.22,71.26,71.11,71.13,18011.0,58.5371,58.57,58.4467,58.4631,18011.0
2021-01-20 13:00:00,71.13,71.23,71.12,71.21,18551.0,58.4631,58.5453,58.4549,58.5289,18551.0
2021-01-20 13:05:00,71.2,71.23,71.14,71.16,24541.0,58.5207,58.5453,58.4713,58.4878,24541.0
2021-01-20 13:10:00,71.16,71.24,71.13,71.2,42258.0,58.4878,58.5535,58.4631,58.5207,42258.0
2021-01-20 13:15:00,71.18,71.22,71.15,71.19,17927.0,58.5042,58.5371,58.4796,58.5124,17927.0
2021-01-20 13:20:00,71.19,71.21,71.09,71.09,35298.0,58.5124,58.5289,58.4302,58.4302,35298.0
2021-01-20 13:25:00,71.09,71.23,71.09,71.22,19718.0,58.4302,58.5453,58.4302,58.5371,19718.0
2021-01-20 13:30:00,71.21,71.22,71.15,71.19,28159.0,58.5289,58.5371,58.4796,58.5124,28159.0
2021-01-20 13:35:00,71.18,71.2,71.14,71.18,20029.0,58.5042,58.5207,58.4713,58.5042,20029.0
2021-01-20 13:40:00,71.16,71.27,71.16,71.22,19827.0,58.4878,58.5782,58.4878,58.5371,19827.0
2021-01-20 13:45:00,71.23,71.23,71.15,71.17,31030.0,58.5453,58.5453,58.4796,58.496,31030.0
2021-01-20 13:50:00,71.16,71.27,71.14,71.24,23838.0,58.4878,58.5782,58.4713,58.5535,23838.0
2021-01-20 13:55:00,71.24,71.24,71.11,71.12,22666.0,58.5535,58.5535,58.4467,58.4549,22666.0
2021-01-20 14:00:00,71.12,71.19,71.12,71.17,17206.0,58.4549,58.5124,58.4549,58.496,17206.0
2021-01-20 14:05:00,71.16,71.17,71.12,71.16,22290.0,58.4878,58.496,58.4549,58.4878,22290.0
2021-01-20 14:10:00,71.15,71.2,71.12,71.2,21045.0,58.4796,58.5207,58.4549,58.5207,21045.0
2021-01-20 14:15:00,71.22,71.24,71.16,71.18,13415.0,58.5371,58.5535,58.4878,58.5042,13415.0
2021-01-20 14:20:00,71.18,71.19,71.07,71.1,19951.0,58.5042,58.5124,58.4138,58.4385,19951.0
2021-01-20 14:25:00,71.09,71.11,71.05,71.1,21072.0,58.4302,58.4467,58.3974,58.4385,21072.0
2021-01-20 14:30:00,71.07,71.21,71.06,71.2,24358.0,58.4138,58.5289,58.4056,58.5207,24358.0
2021-01-20 14:35:00,71.2,71.26,71.19,71.21,27343.0,58.5207,58.57,58.5124,58.5289,27343.0
2021-01-20 14:40:00,71.2,71.27,71.18,71.23,24501.0,58.5207,58.5782,58.5042,58.5453,24501.0
2021-01-20 14:45:00,71.23,71.26,71.21,71.22,28822.0,58.5453,58.57,58.5289,58.5371,28822.0
2021-01-20 14:50:00,71.22,71.28,71.15,71.25,34574.0,58.5371,58.5864,58.4796,58.5618,34574.0
2021-01-20 14:55:00,71.24,71.27,71.19,71.24,31409.0,58.5535,58.5782,58.5124,58.5535,31409.0
2021-01-20 15:00:00,71.23,71.36,71.22,71.33,20620.0,58.5453,58.6522,58.5371,58.6275,20620.0
2021-01-20 15:05:00,71.34,71.38,71.31,71.32,26650.0,58.6357,58.6686,58.6111,58.6193,26650.0
2021-01-20 15:10:00,71.32,71.32,71.23,71.23,33114.0,58.6193,58.6193,58.5453,58.5453,33114.0
2021-01-20 15:15:00,71.24,71.29,71.2,71.22,27213.0,58.5535,58.5946,58.5207,58.5371,27213.0
2021-01-20 15:20:00,71.22,71.24,71.17,71.23,25560.0,58.5371,58.5535,58.496,58.5453,25560.0
2021-01-20 15:25:00,71.24,71.3,71.24,71.3,26859.0,58.5535,58.6029,58.5535,58.6029,26859.0
2021-01-20 15:30:00,71.3,71.46,71.3,71.45,31501.0,58.6029,58.7344,58.6029,58.7261,31501.0
2021-01-20 15:35:00,71.45,71.63,71.45,71.62,30539.0,58.7261,58.8741,58.7261,58.8659,30539.0
2021-01-20 15:40:00,71.63,71.73,71.6,71.7,45956.0,58.8741,58.9563,58.8494,58.9316,45956.0
2021-01-20 15:45:00,71.7,71.74,71.65,71.66,56108.0,58.9316,58.9645,58.8905,58.8987,56108.0
2021-01-20 15:50:00,71.63,71.66,71.59,71.61,41706.0,58.8741,58.8987,58.8412,58.8576,41706.0
2021-01-20 15:55:00,71.62,71.64,71.56,71.58,170653.0,58.8659,58.8823,58.8166,58.833,170653.0
2021-01-21 09:30:00,71.36,71.55,71.09,71.27,94104.0,58.6522,58.8083,58.4302,58.5782,94104.0
2021-01-21 09:35:00,71.32,71.33,70.97,71.0,43750.0,58.6193,58.6275,58.3316,58.3563,43750.0
2021-01-21 09:40:00,71.02,71.15,70.96,71.11,30613.0,58.3727,58.4796,58.3234,58.4467,30613.0
2021-01-21 09:45:00,71.13,71.17,71.01,71.16,29089.0,58.4631,58.496,58.3645,58.4878,29089.0
2021-01-21 09:50:00,71.15,71.31,71.13,71.23,23129.0,58.4796,58.6111,58.4631,58.5453,23129.0
2021-01-21 09:55:00,71.2,71.37,71.17,71.37,23122.0,58.5207,58.6604,58.496,58.6604,23122.0
2021-01-21 10:00:00,71.39,71.59,71.33,71.54,30766.0,58.6768,58.8412,58.6275,58.8001,30766.0
2021-01-21 10:05:00,71.56,71.68,71.49,71.61,15838.0,58.8166,58.9152,58.759,58.8576,15838.0
2021-01-21 10:10:00,71.58,71.59,71.45,71.51,19177.0,58.833,58.8412,58.7261,58.7755,19177.0
2021-01-21 10:15:00,71.51,71.66,71.48,71.51,14544.0,58.7755,58.8987,58.7508,58.7755,14544.0
2021-01-21 10:20:00,71.51,71.71,71.51,71.62,24368.0,58.7755,58.9398,58.7755,58.8659,24368.0
2021-01-21 10:25:00,71.6,71.78,71.59,71.76,31441.0,58.8494,58.9974,58.8412,58.9809,31441.0
2021-01-21 10:30:00,71.74,71.82,71.7,71.82,37872.0,58.9645,59.0302,58.9316,59.0302,37872.0
2021-01-21 10:35:00,71.8,71.8,71.73,71.77,29165.0,59.0138,59.0138,58.9563,58.9892,29165.0
2021-01-21 10:40:00,71.77,71.77,71.62,71.63,21782.0,58.9892,58.9892,58.8659,58.8741,21782.0
2021-01-21 10:45:00,71.63,71.75,71.62,71.69,19870.0,58.8741,58.9727,58.8659,58.9234,19870.0
2021-01-21 10:50:00,71.71,71.73,71.69,71.72,18407.0,58.9398,58.9563,58.9234,58.9481,18407.0
2021-01-21 10:55:00,71.72,71.72,71.59,71.62,16686.0,58.9481,58.9481,58.8412,58.8659,16686.0
2021-01-21 11:00:00,71.62,71.67,71.59,71.65,25858.0,58.8659,58.907,58.8412,58.8905,25858.0
2021-01-21 11:05:00,71.65,71.8,71.65,71.79,19436.0,58.8905,59.0138,58.8905,59.0056,19436.0
2021-01-21 11:10:00,71.79,71.81,71.71,71.8,27478.0,59.0056,59.022,58.9398,59.0138,27478.0
2021-01-21 11:15:00,71.8,71.8,71.7,71.74,29769.0,59.0138,59.0138,58.9316,58.9645,29769.0
2021-01-21 11:20:00,71.75,71.77,71.6,71.62,33616.0,58.9727,58.9892,58.8494,58.8659,33616.0
2021-01-21 11:25:00,71.63,71.65,71.59,71.61,18954.0,58.8741,58.8905,58.8412,58.8576,18954.0
2021-01-21 11:30:00,71.62,71.64,71.5,71.59,36863.0,58.8659,58.8823,58.7672,58.8412,36863.0
2021-01-21 11:35:00,71.59,71.75,71.58,71.73,28642.0,58.8412,58.9727,58.833,58.9563,28642.0
2021-01-21 11:40:00,71.72,71.78,71.68,71.78,39601.0,58.9481,58.9974,58.9152,58.9974,39601.0
2021-01-21 11:45:00,71.77,71.79,71.73,71.75,13732.0,58.9892,59.0056,58.9563,58.9727,13732.0
2021-01-21 11:50:00,71.75,71.85,71.73,71.79,29067.0,58.9727,59.0549,58.9563,59.0056,29067.0
2021-01-21 11:55:00,71.78,71.81,71.75,71.77,19351.0,58.9974,59.022,58.9727,58.9892,19351.0
2021-01-21 12:00:00,71.76,71.77,71.67,71.71,22820.0,58.9809,58.9892,58.907,58.9398,22820.0
2021-01-21 12:05:00,71.72,71.78,71.71,71.76,11949.0,58.9481,58.9974,58.9398,58.9809,11949.0
2021-01-21 12:10:00,71.76,71.83,71.75,71.83,11589.0,58.9809,59.0385,58.9727,59.0385,11589.0
2021-01-21 12:15:00,71.83,71.89,71.78,71.81,13360.0,59.0385,59.0878,58.9974,59.022,13360.0
2021-01-21 12:20:00,71.81,71.84,71.79,71.8,12142.0,59.022,59.0467,59.0056,59.0138,12142.0
2021-01-21 12:25:00,71.8,71.87,71.8,71.81,7568.0,59.0138,59.0713,59.0138,59.022,7568.0
2021-01-21 12:30:00,71.81,71.82,71.74,71.77,25671.0,59.022,59.0302,58.9645,58.9892,25671.0
2021-01-21 12:35:00,71.77,71.83,71.72,71.81,35390.0,58.9892,59.0385,58.9481,59.022,35390.0
2021-01-21 12:40:00,71.82,71.89,71.81,71.84,16086.0,59.0302,59.0878,59.022,59.0467,16086.0
2021-01-21 12:45:00,71.85,71.86,71.75,71.84,12419.0,59.0549,59.0631,58.9727,59.0467,12419.0
2021-01-21 12:50:00,71.86,71.91,71.83,71.86,19574.0,59.0631,59.1042,59.0385,59.0631,19574.0
2021-01-21 12:55:00,71.87,71.98,71.85,71.98,11644.0,59.0713,59.1618,59.0549,59.1618,11644.0
2021-01-21 13:00:00,71.98,71.99,71.83,71.84,16425.0,59.1618,59.17,59.0385,59.0467,16425.0
2021-01-21 13:05:00,71.85,71.89,71.84,71.84,13582.0,59.0549,59.0878,59.0467,59.0467,13582.0
2021-01-21 13:10:00,71.84,71.86,71.79,71.84,19533.0,59.0467,59.0631,59.0056,59.0467,19533.0
2021-01-21 13:15:00,71.83,71.9,71.82,71.89,27075.0,59.0385,59.096,59.0302,59.0878,27075.0
2021-01-21 13:20:00,71.89,71.89,71.84,71.87,16258.0,59.0878,59.0878,59.0467,59.0713,16258.0
2021-01-21 13:25:00,71.88,71.9,71.84,71.87,11653.0,59.0796,59.096,59.0467,59.0713,11653.0
2021-01-21 13:30:00,71.88,71.88,71.81,71.85,18704.0,59.0796,59.0796,59.022,59.0549,18704.0
2021-01-21 13:35:00,71.85,71.89,71.83,71.88,19923.0,59.0549,59.0878,59.0385,59.0796,19923.0
2021-01-21 13:40:00,71.88,71.91,71.84,71.91,19639.0,59.0796,59.1042,59.0467,59.1042,19639.0
2021-01-21 13:45:00,71.91,71.92,71.86,71.9,14198.0,59.1042,59.1124,59.0631,59.096,14198.0
2021-01-21 13:50:00,71.89,71.95,71.88,71.93,12816.0,59.0878,59.1371,59.0796,59.1207,12816.0
2021-01-21 13:55:00,71.93,72.02,71.93,72.01,20773.0,59.1207,59.1946,59.1207,59.1864,20773.0
2021-01-21 14:00:00,72.01,72.01,71.9,71.91,15358.0,59.1864,59.1864,59.096,59.1042,15358.0
2021-01-21 14:05:00,71.91,71.94,71.89,71.93,15449.0,59.1042,59.1289,59.0878,59.1207,15449.0
2021-01-21 14:10:00,71.91,71.95,71.91,71.92,10728.0,59.1042,59.1371,59.1042,59.1124,10728.0
2021-01-21 14:15:00,71.93,72.03,71.92,72.0,46972.0,59.1207,59.2029,59.1124,59.1782,46972.0
2021-01-21 14:20:00,72.0,72.02,71.96,71.96,81559.0,59.1782,59.1946,59.1453,59.1453,81559.0
2021-01-21 14:25:00,71.97,72.0,71.96,71.98,24185.0,59.1535,59.1782,59.1453,59.1618,24185.0
2021-01-21 14:30:00,71.98,72.02,71.97,71.98,39580.0,59.1618,59.1946,59.1535,59.1618,39580.0
2021-01-21 14:35:00,71.98,71.99,71.89,71.9,42726.0,59.1618,59.17,59.0878,59.096,42726.0
2021-01-21 14:40:00,71.91,71.92,71.84,71.84,14150.0,59.1042,59.1124,59.0467,59.0467,14150.0
2021-01-21 14:45:00,71.84,71.88,71.84,71.84,29512.0,59.0467,59.0796,59.0467,59.0467,29512.0
2021-01-21 14:50:00,71.82,71.85,71.78,71.83,16067.0,59.0302,59.0549,58.9974,59.0385,16067.0
2021-01-21 14:55:00,71.82,71.82,71.73,71.74,12849.0,59.0302,59.0302,58.9563,58.9645,12849.0
2021-01-21 15:00:00,71.74,71.85,71.73,71.84,57012.0,58.9645,59.0549,58.9563,59.0467,57012.0
2021-01-21 15:05:00,71.84,71.86,71.82,71.86,44725.0,59.0467,59.0631,59.0302,59.0631,44725.0
2021-01-21 15:10:00,71.85,71.96,71.84,71.9,55172.0,59.0549,59.1453,59.0467,59.096,55172.0
2021-01-21 15:15:00,71.9,71.91,71.82,71.84,23693.0,59.096,59.1042,59.0302,59.0467,23693.0
2021-01-21 15:20:00,71.83,71.91,71.82,71.88,18061.0,59.0385,59.1042,59.0302,59.0796,18061.0
2021-01-21 15:25:00,71.88,71.91,71.84,71.87,17281.0,59.0796,59.1042,59.0467,59.0713,17281.0
2021-01-21 15:30:00,71.88,71.93,71.88,71.93,27935.0,59.0796,59.1207,59.0796,59.1207,27935.0
2021-01-21 15:35:00,71.93,71.93,71.86,71.91,36352.0,59.1207,59.1207,59.0631,59.1042,36352.0
2021-01-21 15:40:00,71.91,71.98,71.89,71.93,27584.0,59.1042,59.1618,59.0878,59.1207,27584.0
2021-01-21 15:45:00,71.94,71.97,71.9,71.94,31124.0,59.1289,59.1535,59.096,59.1289,31124.0
2021-01-21 15:50:00,71.94,71.95,71.82,71.84,58247.0,59.1289,59.1371,59.0302,59.0467,58247.0
2021-01-21 15:55:00,71.85,71.85,71.75,71.8,239359.0,59.0549,59.0549,58.9727,59.0138,239359.0
2021-01-22 09:30:00,71.35,71.52,71.21,71.34,59851.0,58.6439,58.7837,58.5289,58.6357,59851.0
2021-01-22 09:35:00,71.32,71.47,71.25,71.4,38282.0,58.6193,58.7426,58.5618,58.685,38282.0
2021-01-22 09:40:00,71.4,71.93,71.4,71.78,27189.0,58.685,59.1207,58.685,58.9974,27189.0
2021-01-22 09:45:00,71.73,71.73,71.6,71.67,31938.0,58.9563,58.9563,58.8494,58.907,31938.0
2021-01-22 09:50:00,71.66,71.73,71.59,71.64,33886.0,58.8987,58.9563,58.8412,58.8823,33886.0
2021-01-22 09:55:00,71.68,71.81,71.59,71.59,39317.0,58.9152,59.022,58.8412,58.8412,39317.0
2021-01-22 10:00:00,71.58,71.77,71.58,71.77,29514.0,58.833,58.9892,58.833,58.9892,29514.0
2021-01-22 10:05:00,71.76,71.76,71.61,71.7,49217.0,58.9809,58.9809,58.8576,58.9316,49217.0
2021-01-22 10:10:00,71.7,71.81,71.69,71.79,22881.0,58.9316,59.022,58.9234,59.0056,22881.0
2021-01-22 10:15:00,71.78,71.78,71.69,71.77,28465.0,58.9974,58.9974,58.9234,58.9892,28465.0
2021-01-22 10:20:00,71.76,72.17,71.75,72.16,88499.0,58.9809,59.3179,58.9727,59.3097,88499.0
2021-01-22 10:25:00,72.17,72.4,72.13,72.37,116629.0,59.3179,59.507,59.285,59.4823,116629.0
2021-01-22 10:30:00,72.39,72.39,72.14,72.19,41294.0,59.4987,59.4987,59.2933,59.3344,41294.0
2021-01-22 10:35:00,72.19,72.21,72.02,72.15,21579.0,59.3344,59.3508,59.1946,59.3015,21579.0
2021-01-22 10:40:00,72.14,72.22,71.98,72.03,30787.0,59.2933,59.359,59.1618,59.2029,30787.0
2021-01-22 10:45:00,72.01,72.14,71.93,71.96,23570.0,59.1864,59.2933,59.1207,59.1453,23570.0
2021-01-22 10:50:00,71.96,72.13,71.93,72.1,48786.0,59.1453,59.285,59.1207,59.2604,48786.0
2021-01-22 10:55:00,72.09,72.13,72.0,72.06,22498.0,59.2522,59.285,59.1782,59.2275,22498.0
2021-01-22 11:00:00,72.04,72.21,72.04,72.18,31022.0,59.2111,59.3508,59.2111,59.3261,31022.0
2021-01-22 11:05:00,72.18,72.35,72.16,72.31,37207.0,59.3261,59.4659,59.3097,59.433,37207.0
2021-01-22 11:10:00,72.3,72.33,72.18,72.19,42786.0,59.4248,59.4494,59.3261,59.3344,42786.0
2021-01-22 11:15:00,72.21,72.23,71.87,71.99,31934.0,59.3508,59.3672,59.0713,59.17,31934.0
2021-01-22 11:20:00,71.98,72.19,71.95,72.04,26675.0,59.1618,59.3344,59.1371,59.2111,26675.0
2021-01-22 11:25:00,72.06,72.12,72.0,72.09,26779.0,59.2275,59.2768,59.1782,59.2522,26779.0
2021-01-22 11:30:00,72.07,72.18,72.03,72.17,25607.0,59.2357,59.3261,59.2029,59.3179,25607.0
2021-01-22 11:35:00,72.17,72.2,72.11,72.19,23193.0,59.3179,59.3426,59.2686,59.3344,23193.0
2021-01-22 11:40:00,72.18,72.23,72.13,72.18,15363.0,59.3261,59.3672,59.285,59.3261,15363.0
2021-01-22 11:45:00,72.2,72.27,72.15,72.27,17765.0,59.3426,59.4001,59.3015,59.4001,17765.0
2021-01-22 11:50:00,72.28,72.33,72.25,72.33,24132.0,59.4083,59.4494,59.3837,59.4494,24132.0
2021-01-22 11:55:00,72.33,72.36,72.21,72.32,23947.0,59.4494,59.4741,59.3508,59.4412,23947.0
2021-01-22 12:00:00,72.32,72.37,72.29,72.31,18878.0,59.4412,59.4823,59.4166,59.433,18878.0
2021-01-22 12:05:00,72.3,72.34,72.21,72.29,19365.0,59.4248,59.4576,59.3508,59.4166,19365.0
2021-01-22 12:10:00,72.29,72.36,72.29,72.32,17943.0,59.4166,59.4741,59.4166,59.4412,17943.0
2021-01-22 12:15:00,72.32,72.34,72.21,72.27,15716.0,59.4412,59.4576,59.3508,59.4001,15716.0
2021-01-22 12:20:00,72.26,72.32,72.24,72.3,20320.0,59.3919,59.4412,59.3755,59.4248,20320.0
2021-01-22 12:25:00,72.31,72.31,72.24,72.27,11373.0,59.433,59.433,59.3755,59.4001,11373.0
2021-01-22 12:30:00,72.28,72.35,72.27,72.28,11682.0,59.4083,59.4659,59.4001,59.4083,11682.0
2021-01-22 12:35:00,72.26,72.31,72.23,72.26,41545.0,59.3919,59.433,59.3672,59.3919,41545.0
2021-01-22 12:40:00,72.26,72.35,72.21,72.34,52585.0,59.3919,59.4659,59.3508,59.4576,52585.0
2021-01-22 12:45:00,72.34,72.35,72.3,72.33,10578.0,59.4576,59.4659,59.4248,59.4494,10578.0
2021-01-22 12:50:00,72.33,72.35,72.28,72.3,19593.0,59.4494,59.4659,59.4083,59.4248,19593.0
2021-01-22 12:55:00,72.3,72.36,72.29,72.36,21093.0,59.4248,59.4741,59.4166,59.4741,21093.0
2021-01-22 13:00:00,72.36,72.39,72.31,72.38,21819.0,59.4741,59.4987,59.433,59.4905,21819.0
2021-01-22 13:05:00,72.38,72.4,72.3,72.36,19341.0,59.4905,59.507,59.4248,59.4741,19341.0
2021-01-22 13:10:00,72.36,72.36,72.29,72.3,24669.0,59.4741,59.4741,59.4166,59.4248,24669.0
2021-01-22 13:15:00,72.31,72.38,72.3,72.35,13069.0,59.433,59.4905,59.4248,59.4659,13069.0
2021-01-22 13:20:00,72.35,72.44,72.35,72.41,11911.0,59.4659,59.5398,59.4659,59.5152,11911.0
2021-01-22 13:25:00,72.42,72.47,72.39,72.45,8737.0,59.5234,59.5645,59.4987,59.5481,8737.0
2021-01-22 13:30:00,72.46,72.47,72.39,72.41,9009.0,59.5563,59.5645,59.4987,59.5152,9009.0
2021-01-22 13:35:00,72.4,72.44,72.3,72.3,19581.0,59.507,59.5398,59.4248,59.4248,19581.0
2021-01-22 13:40:00,72.3,72.35,72.3,72.31,11927.0,59.4248,59.4659,59.4248,59.433,11927.0
2021-01-22 13:45:00,72.31,72.34,72.29,72.33,25220.0,59.433,59.4576,59.4166,59.4494,25220.0
2021-01-22 13:50:00,72.32,72.34,72.3,72.3,10106.0,59.4412,59.4576,59.4248,59.4248,10106.0
2021-01-22 13:55:00,72.3,72.33,72.29,72.31,11217.0,59.4248,59.4494,59.4166,59.433,11217.0
2021-01-22 14:00:00,72.31,72.34,72.29,72.32,11215.0,59.433,59.4576,59.4166,59.4412,11215.0
2021-01-22 14:05:00,72.32,72.36,72.3,72.31,11148.0,59.4412,59.4741,59.4248,59.433,11148.0
2021-01-22 14:10:00,72.31,72.33,72.29,72.31,13213.0,59.433,59.4494,59.4166,59.433,13213.0
2021-01-22 14:15:00,72.32,72.35,72.28,72.33,21462.0,59.4412,59.4659,59.4083,59.4494,21462.0
2021-01-22 14:20:00,72.33,72.36,72.29,72.35,20921.0,59.4494,59.4741,59.4166,59.4659,20921.0
2021-01-22 14:25:00,72.37,72.39,72.29,72.31,15791.0,59.4823,59.4987,59.4166,59.433,15791.0
2021-01-22 14:30:00,72.32,72.42,72.32,72.41,29850.0,59.4412,59.5234,59.4412,59.5152,29850.0
2021-01-22 14:35:00,72.41,72.42,72.36,72.4,17891.0,59.5152,59.5234,59.4741,59.507,17891.0
2021-01-22 14:40:00,72.4,72.42,72.34,72.39,22075.0,59.507,59.5234,59.4576,59.4987,22075.0
2021-01-22 14:45:00,72.39,72.42,72.38,72.41,14185.0,59.4987,59.5234,59.4905,59.5152,14185.0
2021-01-22 14:50:00,72.41,72.44,72.38,72.41,25193.0,59.5152,59.5398,59.4905,59.5152,25193.0
2021-01-22 14:55:00,72.4,72.43,72.36,72.4,27670.0,59.507,59.5316,59.4741,59.507,27670.0
2021-01-22 15:00:00,72.4,72.48,72.39,72.45,20356.0,59.507,59.5727,59.4987,59.5481,20356.0
2021-01-22 15:05:00,72.45,72.46,72.4,72.4,8286.0,59.5481,59.5563,59.507,59.507,8286.0
2021-01-22 15:10:00,72.41,72.45,72.36,72.4,20548.0,59.5152,59.5481,59.4741,59.507,20548.0
2021-01-22 15:15:00,72.4,72.43,72.34,72.35,23929.0,59.507,59.5316,59.4576,59.4659,23929.0
2021-01-22 15:20:00,72.35,72.36,72.27,72.34,19053.0,59.4659,59.4741,59.4001,59.4576,19053.0
2021-01-22 15:25:00,72.35,72.39,72.29,72.34,19306.0,59.4659,59.4987,59.4166,59.4576,19306.0
2021-01-22 15:30:00,72.34,72.35,72.29,72.31,42359.0,59.4576,59.4659,59.4166,59.433,42359.0
2021-01-22 15:35:00,72.32,72.34,72.29,72.31,21365.0,59.4412,59.4576,59.4166,59.433,21365.0
2021-01-22 15:40:00,72.32,72.39,72.31,72.36,18616.0,59.4412,59.4987,59.433,59.4741,18616.0
2021-01-22 15:45:00,72.36,72.39,72.24,72.28,37705.0,59.4741,59.4987,59.3755,59.4083,37705.0
2021-01-22 15:50:00,72.27,72.42,72.26,72.37,67177.0,59.4001,59.5234,59.3919,59.4823,67177.0
2021-01-22 15:55:00,72.39,72.48,72.26,72.26,146888.0,59.4987,59.5727,59.3919,59.3919,146888.0
2021-01-25 09:30:00,72.06,72.29,71.93,72.19,90319.0,59.2275,59.4166,59.1207,59.3344,90319.0
2021-01-25 09:35:00,72.17,72.6,72.17,72.6,58610.0,59.3179,59.6713,59.3179,59.6713,58610.0
2021-01-25 09:40:00,72.59,72.64,72.43,72.5,18792.0,59.6631,59.7042,59.5316,59.5892,18792.0
2021-01-25 09:45:00,72.48,72.58,72.36,72.36,18425.0,59.5727,59.6549,59.4741,59.4741,18425.0
2021-01-25 09:50:00,72.38,72.42,72.15,72.17,95582.0,59.4905,59.5234,59.3015,59.3179,95582.0
2021-01-25 09:55:00,72.14,72.24,72.06,72.16,76555.0,59.2933,59.3755,59.2275,59.3097,76555.0
2021-01-25 10:00:00,72.17,72.28,72.08,72.12,129242.0,59.3179,59.4083,59.2439,59.2768,129242.0
2021-01-25 10:05:00,72.14,72.17,71.99,72.06,106337.0,59.2933,59.3179,59.17,59.2275,106337.0
2021-01-25 10:10:00,72.06,72.15,71.99,72.01,49764.0,59.2275,59.3015,59.17,59.1864,49764.0
2021-01-25 10:15:00,72.01,72.36,71.98,72.35,55462.0,59.1864,59.4741,59.1618,59.4659,55462.0
2021-01-25 10:20:00,72.36,72.51,72.36,72.45,33900.0,59.4741,59.5974,59.4741,59.5481,33900.0
2021-01-25 10:25:00,72.44,72.72,72.44,72.58,26457.0,59.5398,59.77,59.5398,59.6549,26457.0
2021-01-25 10:30:00,72.58,72.71,72.55,72.6,26345.0,59.6549,59.7618,59.6303,59.6713,26345.0
2021-01-25 10:35:00,72.61,72.75,72.52,72.73,19979.0,59.6796,59.7946,59.6056,59.7782,19979.0
2021-01-25 10:40:00,72.76,72.83,72.69,72.83,18032.0,59.8029,59.8604,59.7453,59.8604,18032.0
2021-01-25 10:45:00,72.83,72.96,72.82,72.93,22275.0,59.8604,59.9672,59.8522,59.9426,22275.0
2021-01-25 10:50:00,72.91,72.92,72.73,72.89,24722.0,59.9261,59.9344,59.7782,59.9097,24722.0
2021-01-25 10:55:00,72.87,72.94,72.74,72.82,22745.0,59.8933,59.9508,59.7864,59.8522,22745.0
2021-01-25 11:00:00,72.82,72.91,72.75,72.9,27812.0,59.8522,59.9261,59.7946,59.9179,27812.0
2021-01-25 11:05:00,72.89,73.25,72.88,73.0,53919.0,59.9097,60.2056,59.9015,60.0001,53919.0
2021-01-25 11:10:00,72.98,73.18,72.74,72.74,34658.0,59.9837,60.1481,59.7864,59.7864,34658.0
2021-01-25 11:15:00,72.75,73.0,72.74,72.85,30020.0,59.7946,60.0001,59.7864,59.8768,30020.0
2021-01-25 11:20:00,72.84,73.05,72.8,73.01,36241.0,59.8686,60.0412,59.8357,60.0083,36241.0
2021-01-25 11:25:00,73.01,73.11,72.87,72.88,18263.0,60.0083,60.0905,59.8933,59.9015,18263.0
2021-01-25 11:30:00,72.89,72.98,72.76,72.95,20608.0,59.9097,59.9837,59.8029,59.959,20608.0
2021-01-25 11:35:00,72.98,73.0,72.76,72.8,15256.0,59.9837,60.0001,59.8029,59.8357,15256.0
2021-01-25 11:40:00,72.8,72.91,72.69,72.9,15845.0,59.8357,59.9261,59.7453,59.9179,15845.0
2021-01-25 11:45:00,72.93,73.09,72.91,73.09,26530.0,59.9426,60.0741,59.9261,60.0741,26530.0
2021-01-25 11:50:00,73.09,73.14,73.0,73.07,16191.0,60.0741,60.1152,60.0001,60.0576,16191.0
2021-01-25 11:55:00,73.07,73.11,72.98,73.02,13025.0,60.0576,60.0905,59.9837,60.0166,13025.0
2021-01-25 12:00:00,73.03,73.06,72.92,72.92,11326.0,60.0248,60.0494,59.9344,59.9344,11326.0
2021-01-25 12:05:00,72.92,73.02,72.88,72.93,14634.0,59.9344,60.0166,59.9015,59.9426,14634.0
2021-01-25 12:10:00,72.95,73.11,72.93,73.07,18386.0,59.959,60.0905,59.9426,60.0576,18386.0
2021-01-25 12:15:00,73.08,73.21,73.06,73.16,17631.0,60.0659,60.1727,60.0494,60.1316,17631.0
2021-01-25 12:20:00,73.17,73.21,73.09,73.16,14592.0,60.1398,60.1727,60.0741,60.1316,14592.0
2021-01-25 12:25:00,73.17,73.23,73.08,73.22,19156.0,60.1398,60.1892,60.0659,60.1809,19156.0
2021-01-25 12:30:00,73.23,73.25,73.12,73.16,19264.0,60.1892,60.2056,60.0987,60.1316,19264.0
2021-01-25 12:35:00,73.16,73.35,73.15,73.33,19994.0,60.1316,60.2878,60.1234,60.2713,19994.0
2021-01-25 12:40:00,73.33,73.49,73.33,73.48,23678.0,60.2713,60.4029,60.2713,60.3946,23678.0
2021-01-25 12:45:00,73.48,73.57,73.45,73.54,30820.0,60.3946,60.4686,60.37,60.444,30820.0
2021-01-25 12:50:00,73.53,73.63,73.48,73.52,30553.0,60.4357,60.5179,60.3946,60.4275,30553.0
2021-01-25 12:55:00,73.53,73.56,73.46,73.46,20061.0,60.4357,60.4604,60.3782,60.3782,20061.0
2021-01-25 13:00:00,73.47,73.53,73.45,73.5,31295.0,60.3864,60.4357,60.37,60.4111,31295.0
2021-01-25 13:05:00,73.51,73.54,73.41,73.47,34899.0,60.4193,60.444,60.3371,60.3864,34899.0
2021-01-25 13:10:00,73.46,73.52,73.41,73.46,32244.0,60.3782,60.4275,60.3371,60.3782,32244.0
2021-01-25 13:15:00,73.46,73.51,73.41,73.41,16969.0,60.3782,60.4193,60.3371,60.3371,16969.0
2021-01-25 13:20:00,73.42,73.47,73.37,73.44,20772.0,60.3453,60.3864,60.3042,60.3618,20772.0
2021-01-25 13:25:00,73.45,73.53,73.41,73.5,22029.0,60.37,60.4357,60.3371,60.4111,22029.0
2021-01-25 13:30:00,73.5,73.52,73.46,73.49,18886.0,60.4111,60.4275,60.3782,60.4029,18886.0
2021-01-25 13:35:00,73.5,73.58,73.49,73.56,29227.0,60.4111,60.4768,60.4029,60.4604,29227.0
2021-01-25 13:40:00,73.56,73.56,73.41,73.45,22096.0,60.4604,60.4604,60.3371,60.37,22096.0
2021-01-25 13:45:00,73.44,73.44,73.33,73.36,23705.0,60.3618,60.3618,60.2713,60.296,23705.0
2021-01-25 13:50:00,73.36,73.38,73.3,73.31,35578.0,60.296,60.3124,60.2467,60.2549,35578.0
2021-01-25 13:55:00,73.31,73.39,73.3,73.38,19304.0,60.2549,60.3207,60.2467,60.3124,19304.0
2021-01-25 14:00:00,73.39,73.44,73.32,73.32,18764.0,60.3207,60.3618,60.2631,60.2631,18764.0
2021-01-25 14:05:00,73.3,73.33,73.21,73.27,23870.0,60.2467,60.2713,60.1727,60.222,23870.0
2021-01-25 14:10:00,73.3,73.31,73.23,73.25,15808.0,60.2467,60.2549,60.1892,60.2056,15808.0
2021-01-25 14:15:00,73.24,73.3,73.17,73.3,36553.0,60.1974,60.2467,60.1398,60.2467,36553.0
2021-01-25 14:20:00,73.29,73.3,73.22,73.22,18607.0,60.2385,60.2467,60.1809,60.1809,18607.0
2021-01-25 14:25:00,73.21,73.31,73.16,73.29,59176.0,60.1727,60.2549,60.1316,60.2385,59176.0
2021-01-25 14:30:00,73.28,73.38,73.28,73.3,10004.0,60.2303,60.3124,60.2303,60.2467,10004.0
2021-01-25 14:35:00,73.3,73.35,73.24,73.26,25207.0,60.2467,60.2878,60.1974,60.2138,25207.0
2021-01-25 14:40:00,73.25,73.28,73.2,73.23,30746.0,60.2056,60.2303,60.1645,60.1892,30746.0
2021-01-25 14:45:00,73.23,73.28,73.18,73.23,22591.0,60.1892,60.2303,60.1481,60.1892,22591.0
2021-01-25 14:50:00,73.25,73.3,73.24,73.28,14039.0,60.2056,60.2467,60.1974,60.2303,14039.0
2021-01-25 14:55:00,73.27,73.27,73.21,73.26,21151.0,60.222,60.222,60.1727,60.2138,21151.0
2021-01-25 15:00:00,73.26,73.35,73.26,73.31,14088.0,60.2138,60.2878,60.2138,60.2549,14088.0
2021-01-25 15:05:00,73.32,73.34,73.24,73.25,22852.0,60.2631,60.2796,60.1974,60.2056,22852.0
2021-01-25 15:10:00,73.25,73.26,73.14,73.22,50751.0,60.2056,60.2138,60.1152,60.1809,50751.0
2021-01-25 15:15:00,73.22,73.31,73.17,73.3,48107.0,60.1809,60.2549,60.1398,60.2467,48107.0
2021-01-25 15:20:00,73.29,73.39,73.29,73.38,16680.0,60.2385,60.3207,60.2385,60.3124,16680.0
2021-01-25 15:25:00,73.38,73.48,73.37,73.44,31873.0,60.3124,60.3946,60.3042,60.3618,31873.0
2021-01-25 15:30:00,73.45,73.52,73.43,73.5,30041.0,60.37,60.4275,60.3535,60.4111,30041.0
2021-01-25 15:35:00,73.5,73.57,73.4,73.45,40404.0,60.4111,60.4686,60.3289,60.37,40404.0
2021-01-25 15:40:00,73.44,73.49,73.37,73.46,44471.0,60.3618,60.4029,60.3042,60.3782,44471.0
2021-01-25 15:45:00,73.46,73.58,73.43,73.58,64359.0,60.3782,60.4768,60.3535,60.4768,64359.0
2021-01-25 15:50:00,73.57,73.6,73.45,73.59,72898.0,60.4686,60.4933,60.37,60.485,72898.0
2021-01-25 15:55:00,73.58,73.68,73.54,73.58,240612.0,60.4768,60.559,60.444,60.4768,240612.0
2021-01-26 09:30:00,73.92,73.92,73.2,73.2,89941.0,60.7563,60.7563,60.1645,60.1645,89941.0
2021-01-26 09:35:00,73.2,73.3,73.1,73.25,21944.0,60.1645,60.2467,60.0823,60.2056,21944.0
2021-01-26 09:40:00,73.26,73.54,73.22,73.46,17345.0,60.2138,60.444,60.1809,60.3782,17345.0
2021-01-26 09:45:00,73.48,73.48,73.19,73.31,48190.0,60.3946,60.3946,60.1563,60.2549,48190.0
2021-01-26 09:50:00,73.32,73.4,73.2,73.36,38344.0,60.2631,60.3289,60.1645,60.296,38344.0
2021-01-26 09:55:00,73.35,73.56,73.33,73.4,35577.0,60.2878,60.4604,60.2713,60.3289,35577.0
2021-01-26 10:00:00,73.4,73.55,73.39,73.48,46711.0,60.3289,60.4522,60.3207,60.3946,46711.0
2021-01-26 10:05:00,73.48,73.54,73.38,73.43,71956.0,60.3946,60.444,60.3124,60.3535,71956.0
2021-01-26 10:10:00,73.43,73.51,73.4,73.51,55009.0,60.3535,60.4193,60.3289,60.4193,55009.0
2021-01-26 10:15:00,73.5,73.57,73.42,73.55,74563.0,60.4111,60.4686,60.3453,60.4522,74563.0
2021-01-26 10:20:00,73.55,73.57,73.45,73.51,42908.0,60.4522,60.4686,60.37,60.4193,42908.0
2021-01-26 10:25:00,73.5,73.61,73.47,73.61,33066.0,60.4111,60.5015,60.3864,60.5015,33066.0
2021-01-26 10:30:00,73.62,73.63,73.46,73.47,54144.0,60.5097,60.5179,60.3782,60.3864,54144.0
2021-01-26 10:35:00,73.47,73.48,73.26,73.45,49011.0,60.3864,60.3946,60.2138,60.37,49011.0
2021-01-26 10:40:00,73.45,73.52,73.4,73.52,32576.0,60.37,60.4275,60.3289,60.4275,32576.0
2021-01-26 10:45:00,73.52,73.53,73.37,73.38,19334.0,60.4275,60.4357,60.3042,60.3124,19334.0
2021-01-26 10:50:00,73.38,73.39,73.32,73.33,17517.0,60.3124,60.3207,60.2631,60.2713,17517.0
2021-01-26 10:55:00,73.27,73.29,73.07,73.07,21659.0,60.222,60.2385,60.0576,60.0576,21659.0
2021-01-26 11:00:00,73.06,73.28,73.04,73.27,24785.0,60.0494,60.2303,60.033,60.222,24785.0
2021-01-26 11:05:00,73.28,73.42,73.26,73.4,15298.0,60.2303,60.3453,60.2138,60.3289,15298.0
2021-01-26 11:10:00,73.42,73.46,73.23,73.32,14144.0,60.3453,60.3782,60.1892,60.2631,14144.0
2021-01-26 11:15:00,73.34,73.36,73.25,73.29,22690.0,60.2796,60.296,60.2056,60.2385,22690.0
2021-01-26 11:20:00,73.31,73.42,73.3,73.33,13214.0,60.2549,60.3453,60.2467,60.2713,13214.0
2021-01-26 11:25:00,73.34,73.54,73.34,73.51,16988.0,60.2796,60.444,60.2796,60.4193,16988.0
2021-01-26 11:30:00,73.5,73.5,73.35,73.38,11335.0,60.4111,60.4111,60.2878,60.3124,11335.0
2021-01-26 11:35:00,73.38,73.44,73.34,73.38,14304.0,60.3124,60.3618,60.2796,60.3124,14304.0
2021-01-26 11:40:00,73.39,73.49,73.39,73.49,9063.0,60.3207,60.4029,60.3207,60.4029,9063.0
2021-01-26 11:45:00,73.5,73.55,73.47,73.54,12698.0,60.4111,60.4522,60.3864,60.444,12698.0
2021-01-26 11:50:00,73.53,73.54,73.45,73.5,12978.0,60.4357,60.444,60.37,60.4111,12978.0
2021-01-26 11:55:00,73.5,73.56,73.46,73.5,15712.0,60.4111,60.4604,60.3782,60.4111,15712.0
2021-01-26 12:00:00,73.48,73.53,73.43,73.51,19491.0,60.3946,60.4357,60.3535,60.4193,19491.0
2021-01-26 12:05:00,73.5,73.56,73.45,73.54,54514.0,60.4111,60.4604,60.37,60.444,54514.0
2021-01-26 12:10:00,73.55,73.57,73.39,73.46,25577.0,60.4522,60.4686,60.3207,60.3782,25577.0
2021-01-26 12:15:00,73.47,73.5,73.43,73.47,19599.0,60.3864,60.4111,60.3535,60.3864,19599.0
2021-01-26 12:20:00,73.47,73.52,73.44,73.52,16327.0,60.3864,60.4275,60.3618,60.4275,16327.0
2021-01-26 12:25:00,73.53,73.6,73.43,73.43,22003.0,60.4357,60.4933,60.3535,60.3535,22003.0
2021-01-26 12:30:00,73.41,73.47,73.35,73.45,22085.0,60.3371,60.3864,60.2878,60.37,22085.0
2021-01-26 12:35:00,73.43,73.46,73.39,73.4,9372.0,60.3535,60.3782,60.3207,60.3289,9372.0
2021-01-26 12:40:00,73.41,73.49,73.38,73.49,19109.0,60.3371,60.4029,60.3124,60.4029,19109.0
2021-01-26 12:45:00,73.47,73.59,73.47,73.58,33071.0,60.3864,60.485,60.3864,60.4768,33071.0
2021-01-26 12:50:00,73.56,73.57,73.45,73.48,13389.0,60.4604,60.4686,60.37,60.3946,13389.0
2021-01-26 12:55:00,73.48,73.63,73.47,73.58,26773.0,60.3946,60.5179,60.3864,60.4768,26773.0
2021-01-26 13:00:00,73.6,73.65,73.58,73.63,50921.0,60.4933,60.5344,60.4768,60.5179,50921.0
2021-01-26 13:05:00,73.63,73.65,73.53,73.56,13934.0,60.5179,60.5344,60.4357,60.4604,13934.0
2021-01-26 13:10:00,73.55,73.65,73.55,73.57,20875.0,60.4522,60.5344,60.4522,60.4686,20875.0
2021-01-26 13:15:00,73.56,73.61,73.53,73.55,8534.0,60.4604,60.5015,60.4357,60.4522,8534.0
2021-01-26 13:20:00,73.55,73.58,73.54,73.56,9381.0,60.4522,60.4768,60.444,60.4604,9381.0
2021-01-26 13:25:00,73.57,73.64,73.56,73.64,13790.0,60.4686,60.5261,60.4604,60.5261,13790.0
2021-01-26 13:30:00,73.64,73.7,73.58,73.65,26255.0,60.5261,60.5755,60.4768,60.5344,26255.0
2021-01-26 13:35:00,73.67,73.77,73.67,73.76,14728.0,60.5508,60.633,60.5508,60.6248,14728.0
2021-01-26 13:40:00,73.76,73.8,73.73,73.78,23708.0,60.6248,60.6576,60.6001,60.6412,23708.0
2021-01-26 13:45:00,73.78,73.85,73.78,73.83,18784.0,60.6412,60.6987,60.6412,60.6823,18784.0
2021-01-26 13:50:00,73.83,73.87,73.68,73.73,29230.0,60.6823,60.7152,60.559,60.6001,29230.0
2021-01-26 13:55:00,73.73,73.81,73.71,73.81,15307.0,60.6001,60.6659,60.5837,60.6659,15307.0
2021-01-26 14:00:00,73.8,73.88,73.76,73.78,36418.0,60.6576,60.7234,60.6248,60.6412,36418.0
2021-01-26 14:05:00,73.78,73.78,73.72,73.74,9128.0,60.6412,60.6412,60.5919,60.6083,9128.0
2021-01-26 14:10:00,73.75,73.77,73.71,73.76,12854.0,60.6166,60.633,60.5837,60.6248,12854.0
2021-01-26 14:15:00,73.76,73.76,73.66,73.75,14620.0,60.6248,60.6248,60.5426,60.6166,14620.0
2021-01-26 14:20:00,73.76,73.78,73.73,73.76,16053.0,60.6248,60.6412,60.6001,60.6248,16053.0
2021-01-26 14:25:00,73.77,73.77,73.69,73.74,16449.0,60.633,60.633,60.5672,60.6083,16449.0
2021-01-26 14:30:00,73.72,73.72,73.67,73.68,15722.0,60.5919,60.5919,60.5508,60.559,15722.0
2021-01-26 14:35:00,73.69,73.71,73.59,73.6,18956.0,60.5672,60.5837,60.485,60.4933,18956.0
2021-01-26 14:40:00,73.61,73.64,73.57,73.62,9861.0,60.5015,60.5261,60.4686,60.5097,9861.0
2021-01-26 14:45:00,73.6,73.63,73.57,73.63,14612.0,60.4933,60.5179,60.4686,60.5179,14612.0
2021-01-26 14:50:00,73.64,73.75,73.63,73.7,19974.0,60.5261,60.6166,60.5179,60.5755,19974.0
2021-01-26 14:55:00,73.71,73.81,73.69,73.81,15384.0,60.5837,60.6659,60.5672,60.6659,15384.0
2021-01-26 15:00:00,73.8,73.88,73.79,73.83,35535.0,60.6576,60.7234,60.6494,60.6823,35535.0
2021-01-26 15:05:00,73.82,73.85,73.72,73.81,58767.0,60.6741,60.6987,60.5919,60.6659,58767.0
2021-01-26 15:10:00,73.82,73.89,73.78,73.79,22872.0,60.6741,60.7316,60.6412,60.6494,22872.0
2021-01-26 15:15:00,73.79,73.84,73.76,73.83,24363.0,60.6494,60.6905,60.6248,60.6823,24363.0
2021-01-26 15:20:00,73.83,73.87,73.76,73.8,36966.0,60.6823,60.7152,60.6248,60.6576,36966.0
2021-01-26 15:25:00,73.8,73.84,73.79,73.8,35357.0,60.6576,60.6905,60.6494,60.6576,35357.0
2021-01-26 15:30:00,73.82,73.93,73.81,73.93,31549.0,60.6741,60.7645,60.6659,60.7645,31549.0
2021-01-26 15:35:00,73.92,73.98,73.81,73.83,54178.0,60.7563,60.8056,60.6659,60.6823,54178.0
2021-01-26 15:40:00,73.82,73.83,73.67,73.74,49163.0,60.6741,60.6823,60.5508,60.6083,49163.0
2021-01-26 15:45:00,73.73,73.84,73.69,73.71,77513.0,60.6001,60.6905,60.5672,60.5837,77513.0
2021-01-26 15:50:00,73.72,73.76,73.65,73.67,54794.0,60.5919,60.6248,60.5344,60.5508,54794.0
2021-01-26 15:55:00,73.67,73.72,73.59,73.63,157865.0,60.5508,60.5919,60.485,60.5179,157865.0
2021-01-27 09:30:00,73.25,73.53,73.06,73.49,66550.0,60.2056,60.4357,60.0494,60.4029,66550.0
2021-01-27 09:35:00,73.45,73.92,73.45,73.86,37895.0,60.37,60.7563,60.37,60.707,37895.0
2021-01-27 09:40:00,73.87,73.91,73.54,73.61,28652.0,60.7152,60.7481,60.444,60.5015,28652.0
2021-01-27 09:45:00,73.62,73.8,73.51,73.6,39583.0,60.5097,60.6576,60.4193,60.4933,39583.0
2021-01-27 09:50:00,73.56,73.91,73.56,73.91,68568.0,60.4604,60.7481,60.4604,60.7481,68568.0
2021-01-27 09:55:00,73.89,73.96,73.51,73.59,44226.0,60.7316,60.7892,60.4193,60.485,44226.0
2021-01-27 10:00:00,73.59,73.87,73.47,73.74,45080.0,60.485,60.7152,60.3864,60.6083,45080.0
2021-01-27 10:05:00,73.78,73.9,73.33,73.43,38282.0,60.6412,60.7398,60.2713,60.3535,38282.0
2021-01-27 10:10:00,73.44,73.54,73.35,73.42,46808.0,60.3618,60.444,60.2878,60.3453,46808.0
2021-01-27 10:15:00,73.4,73.4,73.11,73.18,47243.0,60.3289,60.3289,60.0905,60.1481,47243.0
2021-01-27 10:20:00,73.22,73.43,73.2,73.21,41798.0,60.1809,60.3535,60.1645,60.1727,41798.0
2021-01-27 10:25:00,73.2,73.5,73.17,73.49,36940.0,60.1645,60.4111,60.1398,60.4029,36940.0
2021-01-27 10:30:00,73.45,73.61,73.25,73.38,35039.0,60.37,60.5015,60.2056,60.3124,35039.0
2021-01-27 10:35:00,73.38,73.6,73.36,73.5,19474.0,60.3124,60.4933,60.296,60.4111,19474.0
2021-01-27 10:40:00,73.48,73.66,73.48,73.66,31840.0,60.3946,60.5426,60.3946,60.5426,31840.0
2021-01-27 10:45:00,73.65,73.82,73.65,73.69,19118.0,60.5344,60.6741,60.5344,60.5672,19118.0
2021-01-27 10:50:00,73.67,73.88,73.67,73.81,16805.0,60.5508,60.7234,60.5508,60.6659,16805.0
2021-01-27 10:55:00,73.82,73.82,73.59,73.69,28746.0,60.6741,60.6741,60.485,60.5672,28746.0
2021-01-27 11:00:00,73.71,73.77,73.49,73.51,39870.0,60.5837,60.633,60.4029,60.4193,39870.0
2021-01-27 11:05:00,73.51,73.65,73.51,73.64,50176.0,60.4193,60.5344,60.4193,60.5261,50176.0
2021-01-27 11:10:00,73.64,73.76,73.58,73.73,21455.0,60.5261,60.6248,60.4768,60.6001,21455.0
2021-01-27 11:15:00,73.72,73.8,73.6,73.78,49761.0,60.5919,60.6576,60.4933,60.6412,49761.0
2021-01-27 11:20:00,73.79,73.94,73.79,73.91,28993.0,60.6494,60.7727,60.6494,60.7481,28993.0
2021-01-27 11:25:00,73.92,73.96,73.86,73.91,25551.0,60.7563,60.7892,60.707,60.7481,25551.0
2021-01-27 11:30:00,73.91,74.02,73.9,73.95,49299.0,60.7481,60.8385,60.7398,60.7809,49299.0
2021-01-27 11:35:00,73.95,74.18,73.83,74.16,46868.0,60.7809,60.97,60.6823,60.9535,46868.0
2021-01-27 11:40:00,74.18,74.44,74.1,74.13,78226.0,60.97,61.1837,60.9042,60.9289,78226.0
2021-01-27 11:45:00,74.11,74.2,73.91,73.96,44046.0,60.9124,60.9864,60.7481,60.7892,44046.0
2021-01-27 11:50:00,74.0,74.03,73.85,73.9,42383.0,60.822,60.8467,60.6987,60.7398,42383.0
2021-01-27 11:55:00,73.91,73.94,73.72,73.77,28290.0,60.7481,60.7727,60.5919,60.633,28290.0
2021-01-27 12:00:00,73.78,73.85,73.7,73.83,22940.0,60.6412,60.6987,60.5755,60.6823,22940.0
2021-01-27 12:05:00,73.83,74.02,73.82,74.01,31175.0,60.6823,60.8385,60.6741,60.8303,31175.0
2021-01-27 12:10:00,74.0,74.01,73.78,73.92,41294.0,60.822,60.8303,60.6412,60.7563,41294.0
2021-01-27 12:15:00,73.9,73.95,73.83,73.89,38722.0,60.7398,60.7809,60.6823,60.7316,38722.0
2021-01-27 12:20:00,73.88,73.97,73.86,73.94,28178.0,60.7234,60.7974,60.707,60.7727,28178.0
2021-01-27 12:25:00,73.94,74.12,73.94,74.1,25833.0,60.7727,60.9207,60.7727,60.9042,25833.0
2021-01-27 12:30:00,74.09,74.16,74.03,74.16,24597.0,60.896,60.9535,60.8467,60.9535,24597.0
2021-01-27 12:35:00,74.16,74.19,73.97,74.0,19407.0,60.9535,60.9782,60.7974,60.822,19407.0
2021-01-27 12:40:00,74.0,74.06,73.93,74.02,17593.0,60.822,60.8713,60.7645,60.8385,17593.0
2021-01-27 12:45:00,74.02,74.18,74.0,74.11,15822.0,60.8385,60.97,60.822,60.9124,15822.0
2021-01-27 12:50:00,74.1,74.2,74.08,74.15,17497.0,60.9042,60.9864,60.8878,60.9453,17497.0
2021-01-27 12:55:00,74.15,74.26,74.11,74.24,22654.0,60.9453,61.0357,60.9124,61.0193,22654.0
2021-01-27 13:00:00,74.25,74.28,74.13,74.16,22646.0,61.0275,61.0522,60.9289,60.9535,22646.0
2021-01-27 13:05:00,74.16,74.25,74.06,74.17,18299.0,60.9535,61.0275,60.8713,60.9618,18299.0
2021-01-27 13:10:00,74.17,74.19,74.09,74.12,17977.0,60.9618,60.9782,60.896,60.9207,17977.0
2021-01-27 13:15:00,74.12,74.13,74.03,74.05,15237.0,60.9207,60.9289,60.8467,60.8631,15237.0
2021-01-27 13:20:00,74.05,74.1,74.02,74.03,27588.0,60.8631,60.9042,60.8385,60.8467,27588.0
2021-01-27 13:25:00,74.02,74.12,73.93,74.1,23197.0,60.8385,60.9207,60.7645,60.9042,23197.0
2021-01-27 13:30:00,74.09,74.1,73.96,73.97,13917.0,60.896,60.9042,60.7892,60.7974,13917.0
2021-01-27 13:35:00,73.96,73.99,73.87,73.91,14130.0,60.7892,60.8138,60.7152,60.7481,14130.0
2021-01-27 13:40:00,73.91,73.95,73.8,73.8,22394.0,60.7481,60.7809,60.6576,60.6576,22394.0
2021-01-27 13:45:00,73.79,73.81,73.67,73.7,14911.0,60.6494,60.6659,60.5508,60.5755,14911.0
2021-01-27 13:50:00,73.68,73.7,73.65,73.68,20787.0,60.559,60.5755,60.5344,60.559,20787.0
2021-01-27 13:55:00,73.64,73.65,73.54,73.6,20246.0,60.5261,60.5344,60.444,60.4933,20246.0
2021-01-27 14:00:00,73.58,73.74,73.55,73.58,27461.0,60.4768,60.6083,60.4522,60.4768,27461.0
2021-01-27 14:05:00,73.56,73.65,73.45,73.63,19369.0,60.4604,60.5344,60.37,60.5179,19369.0
2021-01-27 14:10:00,73.7,73.77,73.64,73.73,23544.0,60.5755,60.633,60.5261,60.6001,23544.0
2021-01-27 14:15:00,73.72,73.72,73.58,73.58,20760.0,60.5919,60.5919,60.4768,60.4768,20760.0
2021-01-27 14:20:00,73.58,73.63,73.55,73.59,14786.0,60.4768,60.5179,60.4522,60.485,14786.0
2021-01-27 14:25:00,73.61,73.63,73.52,73.55,19477.0,60.5015,60.5179,60.4275,60.4522,19477.0
2021-01-27 14:30:00,73.57,73.58,73.33,73.34,26386.0,60.4686,60.4768,60.2713,60.2796,26386.0
2021-01-27 14:35:00,73.33,73.41,73.24,73.34,23109.0,60.2713,60.3371,60.1974,60.2796,23109.0
2021-01-27 14:40:00,73.34,73.5,73.28,73.5,27137.0,60.2796,60.4111,60.2303,60.4111,27137.0
2021-01-27 14:45:00,73.48,73.49,73.13,73.19,26164.0,60.3946,60.4029,60.107,60.1563,26164.0
2021-01-27 14:50:00,73.2,73.29,73.08,73.22,25587.0,60.1645,60.2385,60.0659,60.1809,25587.0
2021-01-27 14:55:00,73.21,73.3,73.11,73.22,38983.0,60.1727,60.2467,60.0905,60.1809,38983.0
2021-01-27 15:00:00,73.22,73.3,73.16,73.2,26134.0,60.1809,60.2467,60.1316,60.1645,26134.0
2021-01-27 15:05:00,73.19,73.24,73.11,73.13,19432.0,60.1563,60.1974,60.0905,60.107,19432.0
2021-01-27 15:10:00,73.1,73.46,73.1,73.41,37798.0,60.0823,60.3782,60.0823,60.3371,37798.0
2021-01-27 15:15:00,73.42,73.42,73.27,73.3,26746.0,60.3453,60.3453,60.222,60.2467,26746.0
2021-01-27 15:20:00,73.28,73.29,73.17,73.23,26844.0,60.2303,60.2385,60.1398,60.1892,26844.0
2021-01-27 15:25:00,73.23,73.3,73.08,73.13,65947.0,60.1892,60.2467,60.0659,60.107,65947.0
2021-01-27 15:30:00,73.13,73.14,72.98,72.98,57996.0,60.107,60.1152,59.9837,59.9837,57996.0
2021-01-27 15:35:00,72.98,73.08,72.78,72.88,60438.0,59.9837,60.0659,59.8193,59.9015,60438.0
2021-01-27 15:40:00,72.87,72.94,72.8,72.81,54539.0,59.8933,59.9508,59.8357,59.8439,54539.0
2021-01-27 15:45:00,72.81,73.01,72.79,72.98,74276.0,59.8439,60.0083,59.8275,59.9837,74276.0
2021-01-27 15:50:00,72.97,73.12,72.9,73.06,125615.0,59.9755,60.0987,59.9179,60.0494,125615.0
2021-01-27 15:55:00,73.07,73.22,72.96,73.13,210279.0,60.0576,60.1809,59.9672,60.107,210279.0
2021-01-28 09:30:00,73.14,73.22,72.79,73.06,49565.0,60.1152,60.1809,59.8275,60.0494,49565.0
2021-01-28 09:35:00,73.0,73.17,72.83,72.83,46268.0,60.0001,60.1398,59.8604,59.8604,46268.0
2021-01-28 09:40:00,72.85,73.24,72.79,73.07,19045.0,59.8768,60.1974,59.8275,60.0576,19045.0
2021-01-28 09:45:00,73.06,73.38,73.01,73.19,17659.0,60.0494,60.3124,60.0083,60.1563,17659.0
2021-01-28 09:50:00,73.12,73.46,73.12,73.43,15675.0,60.0987,60.3782,60.0987,60.3535,15675.0
2021-01-28 09:55:00,73.4,73.55,73.13,73.44,31747.0,60.3289,60.4522,60.107,60.3618,31747.0
2021-01-28 10:00:00,73.42,73.55,73.37,73.51,37045.0,60.3453,60.4522,60.3042,60.4193,37045.0
2021-01-28 10:05:00,73.52,73.81,73.51,73.64,33787.0,60.4275,60.6659,60.4193,60.5261,33787.0
2021-01-28 10:10:00,73.62,73.84,73.57,73.83,31252.0,60.5097,60.6905,60.4686,60.6823,31252.0
2021-01-28 10:15:00,73.8,74.05,73.79,74.05,36726.0,60.6576,60.8631,60.6494,60.8631,36726.0
2021-01-28 10:20:00,74.01,74.21,73.9,74.2,27676.0,60.8303,60.9946,60.7398,60.9864,27676.0
2021-01-28 10:25:00,74.22,74.3,73.98,73.98,39038.0,61.0029,61.0686,60.8056,60.8056,39038.0
2021-01-28 10:30:00,73.98,74.2,73.94,74.15,24877.0,60.8056,60.9864,60.7727,60.9453,24877.0
2021-01-28 10:35:00,74.16,74.2,73.75,73.8,21340.0,60.9535,60.9864,60.6166,60.6576,21340.0
2021-01-28 10:40:00,73.78,74.19,73.72,74.14,37256.0,60.6412,60.9782,60.5919,60.9371,37256.0
2021-01-28 10:45:00,74.1,74.14,73.86,73.95,33803.0,60.9042,60.9371,60.707,60.7809,33803.0
2021-01-28 10:50:00,73.94,74.03,73.89,74.01,20078.0,60.7727,60.8467,60.7316,60.8303,20078.0
2021-01-28 10:55:00,74.0,74.11,73.88,73.91,33735.0,60.822,60.9124,60.7234,60.7481,33735.0
2021-01-28 11:00:00,73.91,74.04,73.82,73.92,15006.0,60.7481,60.8549,60.6741,60.7563,15006.0
2021-01-28 11:05:00,73.89,74.03,73.84,73.98,22728.0,60.7316,60.8467,60.6905,60.8056,22728.0
2021-01-28 11:10:00,73.98,74.08,73.9,74.05,17996.0,60.8056,60.8878,60.7398,60.8631,17996.0
2021-01-28 11:15:00,74.05,74.22,74.02,74.07,24568.0,60.8631,61.0029,60.8385,60.8796,24568.0
2021-01-28 11:20:00,74.07,74.16,73.94,74.0,12902.0,60.8796,60.9535,60.7727,60.822,12902.0
2021-01-28 11:25:00,74.01,74.16,73.95,74.08,24512.0,60.8303,60.9535,60.7809,60.8878,24512.0
2021-01-28 11:30:00,74.07,74.08,73.7,73.74,71148.0,60.8796,60.8878,60.5755,60.6083,71148.0
2021-01-28 11:35:00,73.75,73.77,73.65,73.73,11064.0,60.6166,60.633,60.5344,60.6001,11064.0
2021-01-28 11:40:00,73.74,73.8,73.7,73.73,12451.0,60.6083,60.6576,60.5755,60.6001,12451.0
2021-01-28 11:45:00,73.75,73.84,73.72,73.73,12649.0,60.6166,60.6905,60.5919,60.6001,12649.0
2021-01-28 11:50:00,73.73,73.75,73.59,73.62,19244.0,60.6001,60.6166,60.485,60.5097,19244.0
2021-01-28 11:55:00,73.63,73.71,73.52,73.53,17803.0,60.5179,60.5837,60.4275,60.4357,17803.0
2021-01-28 12:00:00,73.54,73.68,73.54,73.68,16508.0,60.444,60.559,60.444,60.559,16508.0
2021-01-28 12:05:00,73.67,73.84,73.66,73.79,15991.0,60.5508,60.6905,60.5426,60.6494,15991.0
2021-01-28 12:10:00,73.78,73.89,73.61,73.62,18681.0,60.6412,60.7316,60.5015,60.5097,18681.0
2021-01-28 12:15:00,73.6,73.76,73.6,73.64,12833.0,60.4933,60.6248,60.4933,60.5261,12833.0
2021-01-28 12:20:00,73.62,73.69,73.51,73.55,13422.0,60.5097,60.5672,60.4193,60.4522,13422.0
2021-01-28 12:25:00,73.55,73.68,73.52,73.68,10533.0,60.4522,60.559,60.4275,60.559,10533.0
2021-01-28 12:30:00,73.66,73.73,73.58,73.63,18806.0,60.5426,60.6001,60.4768,60.5179,18806.0
2021-01-28 12:35:00,73.67,73.67,73.54,73.56,10766.0,60.5508,60.5508,60.444,60.4604,10766.0
2021-01-28 12:40:00,73.55,73.56,73.42,73.49,18532.0,60.4522,60.4604,60.3453,60.4029,18532.0
2021-01-28 12:45:00,73.47,73.48,73.29,73.29,10261.0,60.3864,60.3946,60.2385,60.2385,10261.0
2021-01-28 12:50:00,73.29,73.35,73.27,73.29,11012.0,60.2385,60.2878,60.222,60.2385,11012.0
2021-01-28 12:55:00,73.29,73.33,73.27,73.31,10000.0,60.2385,60.2713,60.222,60.2549,10000.0
2021-01-28 13:00:00,73.31,73.43,73.27,73.41,13283.0,60.2549,60.3535,60.222,60.3371,13283.0
2021-01-28 13:05:00,73.42,73.56,73.4,73.51,18913.0,60.3453,60.4604,60.3289,60.4193,18913.0
2021-01-28 13:10:00,73.54,73.59,73.5,73.56,10158.0,60.444,60.485,60.4111,60.4604,10158.0
2021-01-28 13:15:00,73.56,73.61,73.41,73.41,14981.0,60.4604,60.5015,60.3371,60.3371,14981.0
2021-01-28 13:20:00,73.41,73.44,73.33,73.38,13609.0,60.3371,60.3618,60.2713,60.3124,13609.0
2021-01-28 13:25:00,73.37,73.45,73.32,73.36,14450.0,60.3042,60.37,60.2631,60.296,14450.0
2021-01-28 13:30:00,73.38,73.55,73.38,73.47,23369.0,60.3124,60.4522,60.3124,60.3864,23369.0
2021-01-28 13:35:00,73.49,73.52,73.38,73.41,164071.0,60.4029,60.4275,60.3124,60.3371,164071.0
2021-01-28 13:40:00,73.39,73.48,73.35,73.36,12894.0,60.3207,60.3946,60.2878,60.296,12894.0
2021-01-28 13:45:00,73.37,73.45,73.34,73.37,10240.0,60.3042,60.37,60.2796,60.3042,10240.0
2021-01-28 13:50:00,73.36,73.42,73.34,73.34,6678.0,60.296,60.3453,60.2796,60.2796,6678.0
2021-01-28 13:55:00,73.33,73.42,73.31,73.41,13344.0,60.2713,60.3453,60.2549,60.3371,13344.0
2021-01-28 14:00:00,73.41,73.44,73.37,73.38,29701.0,60.3371,60.3618,60.3042,60.3124,29701.0
2021-01-28 14:05:00,73.38,73.53,73.38,73.48,20446.0,60.3124,60.4357,60.3124,60.3946,20446.0
2021-01-28 14:10:00,73.49,73.49,73.4,73.4,13483.0,60.4029,60.4029,60.3289,60.3289,13483.0
2021-01-28 14:15:00,73.44,73.44,73.22,73.22,18669.0,60.3618,60.3618,60.1809,60.1809,18669.0
2021-01-28 14:20:00,73.24,73.28,73.04,73.09,22917.0,60.1974,60.2303,60.033,60.0741,22917.0
2021-01-28 14:25:00,73.08,73.16,73.07,73.13,16957.0,60.0659,60.1316,60.0576,60.107,16957.0
2021-01-28 14:30:00,73.17,73.26,73.14,73.22,19733.0,60.1398,60.2138,60.1152,60.1809,19733.0
2021-01-28 14:35:00,73.23,73.27,73.16,73.21,13765.0,60.1892,60.222,60.1316,60.1727,13765.0
2021-01-28 14:40:00,73.23,73.23,73.11,73.14,12354.0,60.1892,60.1892,60.0905,60.1152,12354.0
2021-01-28 14:45:00,73.15,73.18,73.08,73.15,18231.0,60.1234,60.1481,60.0659,60.1234,18231.0
2021-01-28 14:50:00,73.15,73.23,73.11,73.16,21563.0,60.1234,60.1892,60.0905,60.1316,21563.0
2021-01-28 14:55:00,73.16,73.18,73.08,73.1,10963.0,60.1316,60.1481,60.0659,60.0823,10963.0
2021-01-28 15:00:00,73.09,73.11,73.03,73.03,15323.0,60.0741,60.0905,60.0248,60.0248,15323.0
2021-01-28 15:05:00,73.03,73.14,73.03,73.12,15746.0,60.0248,60.1152,60.0248,60.0987,15746.0
2021-01-28 15:10:00,73.11,73.11,72.91,72.93,21005.0,60.0905,60.0905,59.9261,59.9426,21005.0
2021-01-28 15:15:00,72.95,72.95,72.79,72.88,19897.0,59.959,59.959,59.8275,59.9015,19897.0
2021-01-28 15:20:00,72.89,72.9,72.82,72.85,17571.0,59.9097,59.9179,59.8522,59.8768,17571.0
2021-01-28 15:25:00,72.86,72.94,72.86,72.89,18692.0,59.885,59.9508,59.885,59.9097,18692.0
2021-01-28 15:30:00,72.89,72.93,72.69,72.75,24507.0,59.9097,59.9426,59.7453,59.7946,24507.0
2021-01-28 15:35:00,72.76,72.88,72.72,72.84,40828.0,59.8029,59.9015,59.77,59.8686,40828.0
2021-01-28 15:40:00,72.84,72.9,72.77,72.79,38966.0,59.8686,59.9179,59.8111,59.8275,38966.0
2021-01-28 15:45:00,72.81,73.01,72.8,72.93,35497.0,59.8439,60.0083,59.8357,59.9426,35497.0
2021-01-28 15:50:00,72.86,72.96,72.78,72.85,60450.0,59.885,59.9672,59.8193,59.8768,60450.0
2021-01-28 15:55:00,72.86,72.89,72.65,72.67,153581.0,59.885,59.9097,59.7124,59.7289,153581.0
2021-01-29 09:30:00,72.42,72.5,71.8,72.04,104506.0,59.5234,59.5892,59.0138,59.2111,104506.0
2021-01-29 09:35:00,72.04,72.35,71.98,72.3,33485.0,59.2111,59.4659,59.1618,59.4248,33485.0
2021-01-29 09:40:00,72.23,72.38,72.06,72.34,34447.0,59.3672,59.4905,59.2275,59.4576,34447.0
2021-01-29 09:45:00,72.4,72.76,72.38,72.63,29585.0,59.507,59.8029,59.4905,59.696,29585.0
2021-01-29 09:50:00,72.57,72.68,72.49,72.62,18629.0,59.6467,59.7371,59.5809,59.6878,18629.0
2021-01-29 09:55:00,72.66,72.83,72.63,72.64,19276.0,59.7207,59.8604,59.696,59.7042,19276.0
2021-01-29 10:00:00,72.68,72.76,72.55,72.7,17712.0,59.7371,59.8029,59.6303,59.7535,17712.0
2021-01-29 10:05:00,72.73,73.01,72.73,72.98,24566.0,59.7782,60.0083,59.7782,59.9837,24566.0
2021-01-29 10:10:00,72.95,73.02,72.82,72.82,14143.0,59.959,60.0166,59.8522,59.8522,14143.0
2021-01-29 10:15:00,72.87,72.93,72.72,72.81,12120.0,59.8933,59.9426,59.77,59.8439,12120.0
2021-01-29 10:20:00,72.79,73.19,72.78,73.14,44138.0,59.8275,60.1563,59.8193,60.1152,44138.0
2021-01-29 10:25:00,73.19,73.19,73.07,73.09,12720.0,60.1563,60.1563,60.0576,60.0741,12720.0
2021-01-29 10:30:00,73.12,73.22,73.06,73.19,13712.0,60.0987,60.1809,60.0494,60.1563,13712.0
2021-01-29 10:35:00,73.19,73.38,73.19,73.34,18782.0,60.1563,60.3124,60.1563,60.2796,18782.0
2021-01-29 10:40:00,73.31,73.34,73.2,73.29,19299.0,60.2549,60.2796,60.1645,60.2385,19299.0
2021-01-29 10:45:00,73.29,73.49,73.24,73.48,19381.0,60.2385,60.4029,60.1974,60.3946,19381.0
2021-01-29 10:50:00,73.47,73.58,73.37,73.43,29862.0,60.3864,60.4768,60.3042,60.3535,29862.0
2021-01-29 10:55:00,73.44,73.5,73.41,73.45,21898.0,60.3618,60.4111,60.3371,60.37,21898.0
2021-01-29 11:00:00,73.45,73.48,73.25,73.25,16893.0,60.37,60.3946,60.2056,60.2056,16893.0
2021-01-29 11:05:00,73.25,73.27,73.11,73.17,12712.0,60.2056,60.222,60.0905,60.1398,12712.0
2021-01-29 11:10:00,73.15,73.15,73.02,73.06,18202.0,60.1234,60.1234,60.0166,60.0494,18202.0
2021-01-29 11:15:00,73.09,73.25,73.06,73.12,27884.0,60.0741,60.2056,60.0494,60.0987,27884.0
2021-01-29 11:20:00,73.14,73.43,73.11,73.36,54498.0,60.1152,60.3535,60.0905,60.296,54498.0
2021-01-29 11:25:00,73.35,73.43,73.07,73.09,16851.0,60.2878,60.3535,60.0576,60.0741,16851.0
2021-01-29 11:30:00,73.07,73.16,72.86,72.89,28112.0,60.0576,60.1316,59.885,59.9097,28112.0
2021-01-29 11:35:00,72.89,72.95,72.82,72.86,13274.0,59.9097,59.959,59.8522,59.885,13274.0
2021-01-29 11:40:00,72.86,72.96,72.84,72.92,11976.0,59.885,59.9672,59.8686,59.9344,11976.0
2021-01-29 11:45:00,72.91,72.99,72.82,72.83,13188.0,59.9261,59.9919,59.8522,59.8604,13188.0
2021-01-29 11:50:00,72.81,72.83,72.64,72.66,14398.0,59.8439,59.8604,59.7042,59.7207,14398.0
2021-01-29 11:55:00,72.67,72.72,72.6,72.6,12391.0,59.7289,59.77,59.6713,59.6713,12391.0
2021-01-29 12:00:00,72.59,72.65,72.55,72.65,14554.0,59.6631,59.7124,59.6303,59.7124,14554.0
2021-01-29 12:05:00,72.66,72.7,72.59,72.66,16345.0,59.7207,59.7535,59.6631,59.7207,16345.0
2021-01-29 12:10:00,72.64,72.65,72.55,72.56,15150.0,59.7042,59.7124,59.6303,59.6385,15150.0
2021-01-29 12:15:00,72.56,72.59,72.45,72.51,26839.0,59.6385,59.6631,59.5481,59.5974,26839.0
2021-01-29 12:20:00,72.52,72.63,72.5,72.52,15613.0,59.6056,59.696,59.5892,59.6056,15613.0
2021-01-29 12:25:00,72.52,72.82,72.49,72.77,22575.0,59.6056,59.8522,59.5809,59.8111,22575.0
2021-01-29 12:30:00,72.76,72.8,72.68,72.71,18372.0,59.8029,59.8357,59.7371,59.7618,18372.0
2021-01-29 12:35:00,72.72,72.77,72.7,72.75,18725.0,59.77,59.8111,59.7535,59.7946,18725.0
2021-01-29 12:40:00,72.76,72.96,72.76,72.84,24034.0,59.8029,59.9672,59.8029,59.8686,24034.0
2021-01-29 12:45:00,72.86,72.87,72.64,72.64,18217.0,59.885,59.8933,59.7042,59.7042,18217.0
2021-01-29 12:50:00,72.66,72.89,72.66,72.86,19619.0,59.7207,59.9097,59.7207,59.885,19619.0
2021-01-29 12:55:00,72.87,72.89,72.67,72.7,15577.0,59.8933,59.9097,59.7289,59.7535,15577.0
2021-01-29 13:00:00,72.69,72.79,72.62,72.71,13991.0,59.7453,59.8275,59.6878,59.7618,13991.0
2021-01-29 13:05:00,72.7,72.7,72.56,72.61,11235.0,59.7535,59.7535,59.6385,59.6796,11235.0
2021-01-29 13:10:00,72.61,72.66,72.52,72.53,15548.0,59.6796,59.7207,59.6056,59.6138,15548.0
2021-01-29 13:15:00,72.52,72.54,72.41,72.48,15785.0,59.6056,59.622,59.5152,59.5727,15785.0
2021-01-29 13:20:00,72.49,72.71,72.49,72.68,24783.0,59.5809,59.7618,59.5809,59.7371,24783.0
2021-01-29 13:25:00,72.68,72.83,72.68,72.83,13262.0,59.7371,59.8604,59.7371,59.8604,13262.0
2021-01-29 13:30:00,72.83,72.89,72.75,72.78,15995.0,59.8604,59.9097,59.7946,59.8193,15995.0
2021-01-29 13:35:00,72.78,72.8,72.75,72.76,12352.0,59.8193,59.8357,59.7946,59.8029,12352.0
2021-01-29 13:40:00,72.75,72.79,72.69,72.75,15515.0,59.7946,59.8275,59.7453,59.7946,15515.0
2021-01-29 13:45:00,72.75,72.83,72.66,72.67,32678.0,59.7946,59.8604,59.7207,59.7289,32678.0
2021-01-29 13:50:00,72.68,72.75,72.65,72.74,12877.0,59.7371,59.7946,59.7124,59.7864,12877.0
2021-01-29 13:55:00,72.75,72.79,72.69,72.69,13996.0,59.7946,59.8275,59.7453,59.7453,13996.0
2021-01-29 14:00:00,72.69,72.92,72.68,72.92,71341.0,59.7453,59.9344,59.7371,59.9344,71341.0
2021-01-29 14:05:00,72.91,73.05,72.9,72.98,33377.0,59.9261,60.0412,59.9179,59.9837,33377.0
2021-01-29 14:10:00,72.97,73.01,72.89,72.99,21361.0,59.9755,60.0083,59.9097,59.9919,21361.0
2021-01-29 14:15:00,72.97,73.02,72.92,73.02,11624.0,59.9755,60.0166,59.9344,60.0166,11624.0
2021-01-29 14:20:00,73.04,73.13,72.94,73.12,19024.0,60.033,60.107,59.9508,60.0987,19024.0
2021-01-29 14:25:00,73.13,73.17,73.08,73.09,27051.0,60.107,60.1398,60.0659,60.0741,27051.0
2021-01-29 14:30:00,73.1,73.11,73.02,73.05,17921.0,60.0823,60.0905,60.0166,60.0412,17921.0
2021-01-29 14:35:00,73.06,73.16,73.06,73.1,19791.0,60.0494,60.1316,60.0494,60.0823,19791.0
2021-01-29 14:40:00,73.1,73.18,72.98,73.08,21926.0,60.0823,60.1481,59.9837,60.0659,21926.0
2021-01-29 14:45:00,73.09,73.25,73.05,73.24,25760.0,60.0741,60.2056,60.0412,60.1974,25760.0
2021-01-29 14:50:00,73.25,73.32,73.12,73.12,22471.0,60.2056,60.2631,60.0987,60.0987,22471.0
2021-01-29 14:55:00,73.12,73.22,73.1,73.19,22599.0,60.0987,60.1809,60.0823,60.1563,22599.0
2021-01-29 15:00:00,73.19,73.4,73.19,73.37,25021.0,60.1563,60.3289,60.1563,60.3042,25021.0
2021-01-29 15:05:00,73.35,73.38,73.3,73.34,17629.0,60.2878,60.3124,60.2467,60.2796,17629.0
2021-01-29 15:10:00,73.35,73.46,73.35,73.37,34614.0,60.2878,60.3782,60.2878,60.3042,34614.0
2021-01-29 15:15:00,73.38,73.38,73.17,73.17,24347.0,60.3124,60.3124,60.1398,60.1398,24347.0
2021-01-29 15:20:00,73.2,73.3,73.18,73.22,14686.0,60.1645,60.2467,60.1481,60.1809,14686.0
2021-01-29 15:25:00,73.22,73.23,73.11,73.15,27712.0,60.1809,60.1892,60.0905,60.1234,27712.0
2021-01-29 15:30:00,73.15,73.23,73.05,73.08,37052.0,60.1234,60.1892,60.0412,60.0659,37052.0
2021-01-29 15:35:00,73.08,73.15,72.98,72.98,43611.0,60.0659,60.1234,59.9837,59.9837,43611.0
2021-01-29 15:40:00,72.98,72.99,72.81,72.83,30930.0,59.9837,59.9919,59.8439,59.8604,30930.0
2021-01-29 15:45:00,72.83,72.85,72.74,72.84,67615.0,59.8604,59.8768,59.7864,59.8686,67615.0
2021-01-29 15:50:00,72.84,73.22,72.83,73.18,117099.0,59.8686,60.1809,59.8604,60.1481,117099.0
2021-01-29 15:55:00,73.17,73.28,72.84,72.86,205491.0,60.1398,60.2303,59.8686,59.885,205491.0
2021-02-01 09:30:00,73.15,73.35,72.71,72.88,77566.0,60.1234,60.2878,59.7618,59.9015,77566.0
2021-02-01 09:35:00,72.93,73.08,72.81,72.84,47393.0,59.9426,60.0659,59.8439,59.8686,47393.0
2021-02-01 09:40:00,72.84,72.98,72.53,72.56,50359.0,59.8686,59.9837,59.6138,59.6385,50359.0
2021-02-01 09:45:00,72.53,72.72,72.45,72.72,34780.0,59.6138,59.77,59.5481,59.77,34780.0
2021-02-01 09:50:00,72.73,72.73,72.49,72.61,14561.0,59.7782,59.7782,59.5809,59.6796,14561.0
2021-02-01 09:55:00,72.59,72.95,72.49,72.95,149904.0,59.6631,59.959,59.5809,59.959,149904.0
2021-02-01 10:00:00,72.91,72.91,72.6,72.83,34391.0,59.9261,59.9261,59.6713,59.8604,34391.0
2021-02-01 10:05:00,72.85,73.0,72.81,72.86,12119.0,59.8768,60.0001,59.8439,59.885,12119.0
2021-02-01 10:10:00,72.86,72.86,72.65,72.8,11532.0,59.885,59.885,59.7124,59.8357,11532.0
2021-02-01 10:15:00,72.8,73.03,72.77,73.02,9298.0,59.8357,60.0248,59.8111,60.0166,9298.0
2021-02-01 10:20:00,73.03,73.13,73.0,73.1,12793.0,60.0248,60.107,60.0001,60.0823,12793.0
2021-02-01 10:25:00,73.09,73.1,72.77,72.77,17277.0,60.0741,60.0823,59.8111,59.8111,17277.0
2021-02-01 10:30:00,72.79,73.06,72.79,73.05,38242.0,59.8275,60.0494,59.8275,60.0412,38242.0
2021-02-01 10:35:00,73.02,73.06,72.95,73.0,16891.0,60.0166,60.0494,59.959,60.0001,16891.0
2021-02-01 10:40:00,73.03,73.11,73.03,73.08,14716.0,60.0248,60.0905,60.0248,60.0659,14716.0
2021-02-01 10:45:00,73.07,73.31,73.06,73.24,14124.0,60.0576,60.2549,60.0494,60.1974,14124.0
2021-02-01 10:50:00,73.26,73.46,73.25,73.29,20067.0,60.2138,60.3782,60.2056,60.2385,20067.0
2021-02-01 10:55:00,73.29,73.42,73.23,73.3,21640.0,60.2385,60.3453,60.1892,60.2467,21640.0
2021-02-01 11:00:00,73.29,73.56,73.29,73.54,18296.0,60.2385,60.4604,60.2385,60.444,18296.0
2021-02-01 11:05:00,73.51,73.54,73.35,73.36,12851.0,60.4193,60.444,60.2878,60.296,12851.0
2021-02-01 11:10:00,73.35,73.45,73.34,73.41,35024.0,60.2878,60.37,60.2796,60.3371,35024.0
2021-02-01 11:15:00,73.4,73.53,73.38,73.49,12950.0,60.3289,60.4357,60.3124,60.4029,12950.0
2021-02-01 11:20:00,73.49,73.5,73.37,73.38,13419.0,60.4029,60.4111,60.3042,60.3124,13419.0
2021-02-01 11:25:00,73.39,73.44,73.32,73.37,13405.0,60.3207,60.3618,60.2631,60.3042,13405.0
2021-02-01 11:30:00,73.38,73.46,73.37,73.37,13695.0,60.3124,60.3782,60.3042,60.3042,13695.0
2021-02-01 11:35:00,73.36,73.4,73.33,73.38,11311.0,60.296,60.3289,60.2713,60.3124,11311.0
2021-02-01 11:40:00,73.38,73.59,73.38,73.57,49323.0,60.3124,60.485,60.3124,60.4686,49323.0
2021-02-01 11:45:00,73.56,73.59,73.47,73.47,15368.0,60.4604,60.485,60.3864,60.3864,15368.0
2021-02-01 11:50:00,73.48,73.52,73.4,73.4,22636.0,60.3946,60.4275,60.3289,60.3289,22636.0
2021-02-01 11:55:00,73.42,73.54,73.4,73.46,14698.0,60.3453,60.444,60.3289,60.3782,14698.0
2021-02-01 12:00:00,73.45,73.51,73.33,73.34,12242.0,60.37,60.4193,60.2713,60.2796,12242.0
2021-02-01 12:05:00,73.34,73.37,73.26,73.27,11229.0,60.2796,60.3042,60.2138,60.222,11229.0
2021-02-01 12:10:00,73.28,73.45,73.27,73.42,13859.0,60.2303,60.37,60.222,60.3453,13859.0
2021-02-01 12:15:00,73.42,73.47,73.38,73.42,9632.0,60.3453,60.3864,60.3124,60.3453,9632.0
2021-02-01 12:20:00,73.42,73.42,73.33,73.36,20990.0,60.3453,60.3453,60.2713,60.296,20990.0
2021-02-01 12:25:00,73.37,73.47,73.33,73.37,14565.0,60.3042,60.3864,60.2713,60.3042,14565.0
2021-02-01 12:30:00,73.38,73.4,73.31,73.38,12673.0,60.3124,60.3289,60.2549,60.3124,12673.0
2021-02-01 12:35:00,73.38,73.38,73.32,73.34,13865.0,60.3124,60.3124,60.2631,60.2796,13865.0
2021-02-01 12:40:00,73.34,73.36,73.25,73.25,19703.0,60.2796,60.296,60.2056,60.2056,19703.0
2021-02-01 12:45:00,73.24,73.25,73.12,73.2,17541.0,60.1974,60.2056,60.0987,60.1645,17541.0
2021-02-01 12:50:00,73.2,73.23,73.16,73.2,7844.0,60.1645,60.1892,60.1316,60.1645,7844.0
2021-02-01 12:55:00,73.2,73.27,73.2,73.22,9791.0,60.1645,60.222,60.1645,60.1809,9791.0
2021-02-01 13:00:00,73.22,73.23,73.16,73.19,14221.0,60.1809,60.1892,60.1316,60.1563,14221.0
2021-02-01 13:05:00,73.21,73.28,73.17,73.2,16400.0,60.1727,60.2303,60.1398,60.1645,16400.0
2021-02-01 13:10:00,73.19,73.2,73.13,73.17,12659.0,60.1563,60.1645,60.107,60.1398,12659.0
2021-02-01 13:15:00,73.18,73.25,73.17,73.22,10122.0,60.1481,60.2056,60.1398,60.1809,10122.0
2021-02-01 13:20:00,73.21,73.21,73.05,73.06,16475.0,60.1727,60.1727,60.0412,60.0494,16475.0
2021-02-01 13:25:00,73.06,73.16,73.05,73.09,8030.0,60.0494,60.1316,60.0412,60.0741,8030.0
2021-02-01 13:30:00,73.11,73.23,73.09,73.21,35806.0,60.0905,60.1892,60.0741,60.1727,35806.0
2021-02-01 13:35:00,73.21,73.22,73.08,73.11,161481.0,60.1727,60.1809,60.0659,60.0905,161481.0
2021-02-01 13:40:00,73.11,73.14,73.1,73.12,16452.0,60.0905,60.1152,60.0823,60.0987,16452.0
2021-02-01 13:45:00,73.13,73.18,73.1,73.17,30785.0,60.107,60.1481,60.0823,60.1398,30785.0
2021-02-01 13:50:00,73.17,73.2,73.14,73.17,25903.0,60.1398,60.1645,60.1152,60.1398,25903.0
2021-02-01 13:55:00,73.17,73.17,73.09,73.14,17566.0,60.1398,60.1398,60.0741,60.1152,17566.0
2021-02-01 14:00:00,73.13,73.18,73.06,73.14,37915.0,60.107,60.1481,60.0494,60.1152,37915.0
2021-02-01 14:05:00,73.14,73.22,73.13,73.19,32553.0,60.1152,60.1809,60.107,60.1563,32553.0
2021-02-01 14:10:00,73.19,73.29,73.17,73.26,18275.0,60.1563,60.2385,60.1398,60.2138,18275.0
2021-02-01 14:15:00,73.25,73.29,73.23,73.23,15150.0,60.2056,60.2385,60.1892,60.1892,15150.0
2021-02-01 14:20:00,73.22,73.23,73.17,73.2,10002.0,60.1809,60.1892,60.1398,60.1645,10002.0
2021-02-01 14:25:00,73.22,73.25,73.18,73.22,11778.0,60.1809,60.2056,60.1481,60.1809,11778.0
2021-02-01 14:30:00,73.22,73.35,73.21,73.34,28405.0,60.1809,60.2878,60.1727,60.2796,28405.0
2021-02-01 14:35:00,73.36,73.39,73.34,73.37,17678.0,60.296,60.3207,60.2796,60.3042,17678.0
2021-02-01 14:40:00,73.38,73.38,73.31,73.36,14622.0,60.3124,60.3124,60.2549,60.296,14622.0
2021-02-01 14:45:00,73.36,73.36,73.31,73.31,10422.0,60.296,60.296,60.2549,60.2549,10422.0
2021-02-01 14:50:00,73.31,73.33,73.28,73.31,14005.0,60.2549,60.2713,60.2303,60.2549,14005.0
2021-02-01 14:55:00,73.31,73.32,73.22,73.25,15449.0,60.2549,60.2631,60.1809,60.2056,15449.0
2021-02-01 15:00:00,73.27,73.29,73.22,73.27,20542.0,60.222,60.2385,60.1809,60.222,20542.0
2021-02-01 15:05:00,73.26,73.26,73.17,73.18,20081.0,60.2138,60.2138,60.1398,60.1481,20081.0
2021-02-01 15:10:00,73.15,73.15,73.0,73.09,170262.0,60.1234,60.1234,60.0001,60.0741,170262.0
2021-02-01 15:15:00,73.09,73.11,72.82,72.82,30391.0,60.0741,60.0905,59.8522,59.8522,30391.0
2021-02-01 15:20:00,72.81,73.04,72.81,72.88,38730.0,59.8439,60.033,59.8439,59.9015,38730.0
2021-02-01 15:25:00,72.88,72.88,72.69,72.7,25792.0,59.9015,59.9015,59.7453,59.7535,25792.0
2021-02-01 15:30:00,72.68,72.85,72.65,72.79,36015.0,59.7371,59.8768,59.7124,59.8275,36015.0
2021-02-01 15:35:00,72.8,72.87,72.77,72.79,39373.0,59.8357,59.8933,59.8111,59.8275,39373.0
2021-02-01 15:40:00,72.78,72.87,72.75,72.81,26386.0,59.8193,59.8933,59.7946,59.8439,26386.0
2021-02-01 15:45:00,72.79,72.85,72.68,72.69,34198.0,59.8275,59.8768,59.7371,59.7453,34198.0
2021-02-01 15:50:00,72.68,72.79,72.66,72.7,69000.0,59.7371,59.8275,59.7207,59.7535,69000.0
2021-02-01 15:55:00,72.68,72.83,72.66,72.69,168535.0,59.7371,59.8604,59.7207,59.7453,168535.0
2021-02-02 09:30:00,72.67,72.73,72.13,72.51,54217.0,59.7289,59.7782,59.285,59.5974,54217.0
2021-02-02 09:35:00,72.53,72.74,72.42,72.6,15629.0,59.6138,59.7864,59.5234,59.6713,15629.0
2021-02-02 09:40:00,72.59,72.7,72.37,72.5,22419.0,59.6631,59.7535,59.4823,59.5892,22419.0
2021-02-02 09:45:00,72.49,72.78,72.4,72.64,31398.0,59.5809,59.8193,59.507,59.7042,31398.0
2021-02-02 09:50:00,72.64,72.79,72.58,72.74,35335.0,59.7042,59.8275,59.6549,59.7864,35335.0
2021-02-02 09:55:00,72.73,72.99,72.68,72.9,23606.0,59.7782,59.9919,59.7371,59.9179,23606.0
2021-02-02 10:00:00,72.88,73.2,72.84,73.14,16517.0,59.9015,60.1645,59.8686,60.1152,16517.0
2021-02-02 10:05:00,73.13,73.2,73.01,73.01,20412.0,60.107,60.1645,60.0083,60.0083,20412.0
2021-02-02 10:10:00,73.0,73.13,72.97,73.03,21418.0,60.0001,60.107,59.9755,60.0248,21418.0
2021-02-02 10:15:00,73.04,73.12,72.97,73.08,32539.0,60.033,60.0987,59.9755,60.0659,32539.0
2021-02-02 10:20:00,73.08,73.12,72.96,73.08,31292.0,60.0659,60.0987,59.9672,60.0659,31292.0
2021-02-02 10:25:00,73.1,73.2,72.94,72.95,29293.0,60.0823,60.1645,59.9508,59.959,29293.0
2021-02-02 10:30:00,72.94,73.01,72.87,72.92,44083.0,59.9508,60.0083,59.8933,59.9344,44083.0
2021-02-02 10:35:00,72.88,72.9,72.7,72.72,56366.0,59.9015,59.9179,59.7535,59.77,56366.0
2021-02-02 10:40:00,72.71,72.84,72.63,72.78,44641.0,59.7618,59.8686,59.696,59.8193,44641.0
2021-02-02 10:45:00,72.78,72.85,72.77,72.81,17251.0,59.8193,59.8768,59.8111,59.8439,17251.0
2021-02-02 10:50:00,72.82,72.87,72.78,72.83,24034.0,59.8522,59.8933,59.8193,59.8604,24034.0
2021-02-02 10:55:00,72.83,72.97,72.81,72.95,60381.0,59.8604,59.9755,59.8439,59.959,60381.0
2021-02-02 11:00:00,72.95,73.2,72.94,73.2,26128.0,59.959,60.1645,59.9508,60.1645,26128.0
2021-02-02 11:05:00,73.25,73.25,73.12,73.17,36057.0,60.2056,60.2056,60.0987,60.1398,36057.0
2021-02-02 11:10:00,73.16,73.29,73.16,73.28,50048.0,60.1316,60.2385,60.1316,60.2303,50048.0
2021-02-02 11:15:00,73.28,73.3,73.16,73.25,48052.0,60.2303,60.2467,60.1316,60.2056,48052.0
2021-02-02 11:20:00,73.25,73.33,73.23,73.25,29318.0,60.2056,60.2713,60.1892,60.2056,29318.0
2021-02-02 11:25:00,73.25,73.4,73.25,73.35,15921.0,60.2056,60.3289,60.2056,60.2878,15921.0
2021-02-02 11:30:00,73.36,73.38,73.17,73.22,22599.0,60.296,60.3124,60.1398,60.1809,22599.0
2021-02-02 11:35:00,73.23,73.47,73.22,73.44,25358.0,60.1892,60.3864,60.1809,60.3618,25358.0
2021-02-02 11:40:00,73.44,73.61,73.42,73.6,21463.0,60.3618,60.5015,60.3453,60.4933,21463.0
2021-02-02 11:45:00,73.59,73.7,73.56,73.56,28237.0,60.485,60.5755,60.4604,60.4604,28237.0
2021-02-02 11:50:00,73.57,73.63,73.54,73.57,15478.0,60.4686,60.5179,60.444,60.4686,15478.0
2021-02-02 11:55:00,73.58,73.59,73.45,73.48,19925.0,60.4768,60.485,60.37,60.3946,19925.0
2021-02-02 12:00:00,73.48,73.6,73.46,73.59,14149.0,60.3946,60.4933,60.3782,60.485,14149.0
2021-02-02 12:05:00,73.59,73.6,73.48,73.48,17120.0,60.485,60.4933,60.3946,60.3946,17120.0
2021-02-02 12:10:00,73.47,73.48,73.44,73.46,12029.0,60.3864,60.3946,60.3618,60.3782,12029.0
2021-02-02 12:15:00,73.47,73.51,73.33,73.35,18323.0,60.3864,60.4193,60.2713,60.2878,18323.0
2021-02-02 12:20:00,73.35,73.35,73.12,73.15,23402.0,60.2878,60.2878,60.0987,60.1234,23402.0
2021-02-02 12:25:00,73.16,73.23,73.09,73.11,37792.0,60.1316,60.1892,60.0741,60.0905,37792.0
2021-02-02 12:30:00,73.11,73.28,73.1,73.23,41515.0,60.0905,60.2303,60.0823,60.1892,41515.0
2021-02-02 12:35:00,73.23,73.24,73.15,73.19,33855.0,60.1892,60.1974,60.1234,60.1563,33855.0
2021-02-02 12:40:00,73.19,73.2,73.1,73.13,16047.0,60.1563,60.1645,60.0823,60.107,16047.0
2021-02-02 12:45:00,73.12,73.24,73.07,73.19,21342.0,60.0987,60.1974,60.0576,60.1563,21342.0
2021-02-02 12:50:00,73.19,73.28,73.19,73.22,18661.0,60.1563,60.2303,60.1563,60.1809,18661.0
2021-02-02 12:55:00,73.22,73.33,73.19,73.33,16186.0,60.1809,60.2713,60.1563,60.2713,16186.0
2021-02-02 13:00:00,73.33,73.37,73.3,73.37,12356.0,60.2713,60.3042,60.2467,60.3042,12356.0
2021-02-02 13:05:00,73.36,73.37,73.32,73.34,15847.0,60.296,60.3042,60.2631,60.2796,15847.0
2021-02-02 13:10:00,73.33,73.33,73.25,73.25,15454.0,60.2713,60.2713,60.2056,60.2056,15454.0
2021-02-02 13:15:00,73.22,73.23,73.12,73.2,13491.0,60.1809,60.1892,60.0987,60.1645,13491.0
2021-02-02 13:20:00,73.2,73.22,73.13,73.15,13820.0,60.1645,60.1809,60.107,60.1234,13820.0
2021-02-02 13:25:00,73.16,73.19,73.12,73.14,17875.0,60.1316,60.1563,60.0987,60.1152,17875.0
2021-02-02 13:30:00,73.14,73.22,73.11,73.21,22051.0,60.1152,60.1809,60.0905,60.1727,22051.0
2021-02-02 13:35:00,73.21,73.21,73.12,73.13,21851.0,60.1727,60.1727,60.0987,60.107,21851.0
2021-02-02 13:40:00,73.14,73.16,73.08,73.09,11729.0,60.1152,60.1316,60.0659,60.0741,11729.0
2021-02-02 13:45:00,73.09,73.14,73.04,73.1,12043.0,60.0741,60.1152,60.033,60.0823,12043.0
2021-02-02 13:50:00,73.09,73.11,73.06,73.09,12406.0,60.0741,60.0905,60.0494,60.0741,12406.0
2021-02-02 13:55:00,73.09,73.24,73.08,73.21,56506.0,60.0741,60.1974,60.0659,60.1727,56506.0
2021-02-02 14:00:00,73.22,73.28,73.2,73.27,19136.0,60.1809,60.2303,60.1645,60.222,19136.0
2021-02-02 14:05:00,73.28,73.3,73.2,73.22,39960.0,60.2303,60.2467,60.1645,60.1809,39960.0
2021-02-02 14:10:00,73.22,73.25,73.14,73.17,26287.0,60.1809,60.2056,60.1152,60.1398,26287.0
2021-02-02 14:15:00,73.17,73.18,73.09,73.11,18133.0,60.1398,60.1481,60.0741,60.0905,18133.0
2021-02-02 14:20:00,73.11,73.12,72.91,72.97,22353.0,60.0905,60.0987,59.9261,59.9755,22353.0
2021-02-02 14:25:00,73.0,73.05,72.99,73.01,18833.0,60.0001,60.0412,59.9919,60.0083,18833.0
2021-02-02 14:30:00,73.01,73.16,73.0,73.16,21304.0,60.0083,60.1316,60.0001,60.1316,21304.0
2021-02-02 14:35:00,73.17,73.21,73.16,73.2,23197.0,60.1398,60.1727,60.1316,60.1645,23197.0
2021-02-02 14:40:00,73.2,73.2,73.12,73.12,16528.0,60.1645,60.1645,60.0987,60.0987,16528.0
2021-02-02 14:45:00,73.13,73.13,72.95,72.98,19550.0,60.107,60.107,59.959,59.9837,19550.0
2021-02-02 14:50:00,72.98,72.98,72.85,72.96,35783.0,59.9837,59.9837,59.8768,59.9672,35783.0
2021-02-02 14:55:00,72.97,72.97,72.89,72.91,18739.0,59.9755,59.9755,59.9097,59.9261,18739.0
2021-02-02 15:00:00,72.92,72.97,72.9,72.92,32141.0,59.9344,59.9755,59.9179,59.9344,32141.0
2021-02-02 15:05:00,72.91,72.94,72.87,72.92,18775.0,59.9261,59.9508,59.8933,59.9344,18775.0
2021-02-02 15:10:00,72.92,72.92,72.78,72.79,24093.0,59.9344,59.9344,59.8193,59.8275,24093.0
2021-02-02 15:15:00,72.79,72.79,72.69,72.76,30063.0,59.8275,59.8275,59.7453,59.8029,30063.0
2021-02-02 15:20:00,72.75,72.8,72.73,72.73,19287.0,59.7946,59.8357,59.7782,59.7782,19287.0
2021-02-02 15:25:00,72.72,72.74,72.65,72.72,29493.0,59.77,59.7864,59.7124,59.77,29493.0
2021-02-02 15:30:00,72.72,72.75,72.6,72.6,32381.0,59.77,59.7946,59.6713,59.6713,32381.0
2021-02-02 15:35:00,72.6,72.71,72.55,72.7,45126.0,59.6713,59.7618,59.6303,59.7535,45126.0
2021-02-02 15:40:00,72.71,72.85,72.71,72.81,54906.0,59.7618,59.8768,59.7618,59.8439,54906.0
2021-02-02 15:45:00,72.8,72.81,72.53,72.56,44639.0,59.8357,59.8439,59.6138,59.6385,44639.0
2021-02-02 15:50:00,72.58,72.7,72.5,72.66,114667.0,59.6549,59.7535,59.5892,59.7207,114667.0
2021-02-02 15:55:00,72.65,72.8,72.65,72.75,420066.0,59.7124,59.8357,59.7124,59.7946,420066.0
2021-02-03 09:30:00,72.5,72.82,72.41,72.7,66276.0,59.5892,59.8522,59.5152,59.7535,66276.0
2021-02-03 09:35:00,72.7,72.95,72.63,72.84,27015.0,59.7535,59.959,59.696,59.8686,27015.0
2021-02-03 09:40:00,72.81,72.96,72.62,72.69,23515.0,59.8439,59.9672,59.6878,59.7453,23515.0
2021-02-03 09:45:00,72.71,72.91,72.69,72.91,26416.0,59.7618,59.9261,59.7453,59.9261,26416.0
2021-02-03 09:50:00,72.91,72.97,72.61,72.62,23686.0,59.9261,59.9755,59.6796,59.6878,23686.0
2021-02-03 09:55:00,72.64,72.76,72.61,72.67,19396.0,59.7042,59.8029,59.6796,59.7289,19396.0
2021-02-03 10:00:00,72.69,72.9,72.61,72.67,23425.0,59.7453,59.9179,59.6796,59.7289,23425.0
2021-02-03 10:05:00,72.7,72.74,72.68,72.74,13319.0,59.7535,59.7864,59.7371,59.7864,13319.0
2021-02-03 10:10:00,72.73,72.73,72.54,72.58,48434.0,59.7782,59.7782,59.622,59.6549,48434.0
2021-02-03 10:15:00,72.62,72.73,72.6,72.64,57398.0,59.6878,59.7782,59.6713,59.7042,57398.0
2021-02-03 10:20:00,72.63,72.8,72.61,72.79,19011.0,59.696,59.8357,59.6796,59.8275,19011.0
2021-02-03 10:25:00,72.8,72.84,72.71,72.77,33065.0,59.8357,59.8686,59.7618,59.8111,33065.0
2021-02-03 10:30:00,72.79,72.95,72.7,72.7,30716.0,59.8275,59.959,59.7535,59.7535,30716.0
2021-02-03 10:35:00,72.7,72.82,72.68,72.69,20407.0,59.7535,59.8522,59.7371,59.7453,20407.0
2021-02-03 10:40:00,72.66,72.79,72.63,72.74,34543.0,59.7207,59.8275,59.696,59.7864,34543.0
2021-02-03 10:45:00,72.74,72.8,72.65,72.8,43327.0,59.7864,59.8357,59.7124,59.8357,43327.0
2021-02-03 10:50:00,72.81,72.85,72.67,72.75,43941.0,59.8439,59.8768,59.7289,59.7946,43941.0
2021-02-03 10:55:00,72.73,72.88,72.68,72.84,250367.0,59.7782,59.9015,59.7371,59.8686,250367.0
2021-02-03 11:00:00,72.82,72.82,72.66,72.76,27564.0,59.8522,59.8522,59.7207,59.8029,27564.0
2021-02-03 11:05:00,72.77,72.77,72.65,72.72,50176.0,59.8111,59.8111,59.7124,59.77,50176.0
2021-02-03 11:10:00,72.71,72.81,72.68,72.8,23194.0,59.7618,59.8439,59.7371,59.8357,23194.0
2021-02-03 11:15:00,72.82,72.83,72.69,72.75,21421.0,59.8522,59.8604,59.7453,59.7946,21421.0
2021-02-03 11:20:00,72.76,72.9,72.76,72.85,12787.0,59.8029,59.9179,59.8029,59.8768,12787.0
2021-02-03 11:25:00,72.84,72.94,72.83,72.89,12436.0,59.8686,59.9508,59.8604,59.9097,12436.0
2021-02-03 11:30:00,72.89,72.94,72.86,72.92,12468.0,59.9097,59.9508,59.885,59.9344,12468.0
2021-02-03 11:35:00,72.91,72.96,72.86,72.92,10867.0,59.9261,59.9672,59.885,59.9344,10867.0
2021-02-03 11:40:00,72.9,72.97,72.87,72.93,13421.0,59.9179,59.9755,59.8933,59.9426,13421.0
2021-02-03 11:45:00,72.91,72.93,72.84,72.85,12225.0,59.9261,59.9426,59.8686,59.8768,12225.0
2021-02-03 11:50:00,72.85,72.85,72.69,72.71,22740.0,59.8768,59.8768,59.7453,59.7618,22740.0
2021-02-03 11:55:00,72.72,72.82,72.71,72.77,23635.0,59.77,59.8522,59.7618,59.8111,23635.0
2021-02-03 12:00:00,72.77,72.79,72.7,72.73,24680.0,59.8111,59.8275,59.7535,59.7782,24680.0
2021-02-03 12:05:00,72.74,72.76,72.69,72.72,14533.0,59.7864,59.8029,59.7453,59.77,14533.0
2021-02-03 12:10:00,72.73,72.78,72.71,72.72,26308.0,59.7782,59.8193,59.7618,59.77,26308.0
2021-02-03 12:15:00,72.72,72.74,72.67,72.68,14483.0,59.77,59.7864,59.7289,59.7371,14483.0
2021-02-03 12:20:00,72.68,72.7,72.59,72.61,14547.0,59.7371,59.7535,59.6631,59.6796,14547.0
2021-02-03 12:25:00,72.6,72.66,72.58,72.64,21952.0,59.6713,59.7207,59.6549,59.7042,21952.0
2021-02-03 12:30:00,72.67,72.73,72.66,72.69,12966.0,59.7289,59.7782,59.7207,59.7453,12966.0
2021-02-03 12:35:00,72.7,72.72,72.62,72.63,5943.0,59.7535,59.77,59.6878,59.696,5943.0
2021-02-03 12:40:00,72.62,72.63,72.49,72.54,15309.0,59.6878,59.696,59.5809,59.622,15309.0
2021-02-03 12:45:00,72.53,72.53,72.44,72.45,8316.0,59.6138,59.6138,59.5398,59.5481,8316.0
2021-02-03 12:50:00,72.45,72.45,72.37,72.42,10312.0,59.5481,59.5481,59.4823,59.5234,10312.0
2021-02-03 12:55:00,72.42,72.56,72.42,72.51,23447.0,59.5234,59.6385,59.5234,59.5974,23447.0
2021-02-03 13:00:00,72.53,72.61,72.5,72.59,14659.0,59.6138,59.6796,59.5892,59.6631,14659.0
2021-02-03 13:05:00,72.59,72.62,72.5,72.57,72473.0,59.6631,59.6878,59.5892,59.6467,72473.0
2021-02-03 13:10:00,72.56,72.56,72.36,72.36,21652.0,59.6385,59.6385,59.4741,59.4741,21652.0
2021-02-03 13:15:00,72.37,72.43,72.34,72.36,14585.0,59.4823,59.5316,59.4576,59.4741,14585.0
2021-02-03 13:20:00,72.35,72.51,72.35,72.5,14244.0,59.4659,59.5974,59.4659,59.5892,14244.0
2021-02-03 13:25:00,72.52,72.61,72.48,72.55,13529.0,59.6056,59.6796,59.5727,59.6303,13529.0
2021-02-03 13:30:00,72.55,72.59,72.52,72.53,12197.0,59.6303,59.6631,59.6056,59.6138,12197.0
2021-02-03 13:35:00,72.54,72.59,72.54,72.56,18482.0,59.622,59.6631,59.622,59.6385,18482.0
2021-02-03 13:40:00,72.56,72.58,72.48,72.48,11305.0,59.6385,59.6549,59.5727,59.5727,11305.0
2021-02-03 13:45:00,72.48,72.54,72.46,72.48,8545.0,59.5727,59.622,59.5563,59.5727,8545.0
2021-02-03 13:50:00,72.48,72.48,72.41,72.43,7865.0,59.5727,59.5727,59.5152,59.5316,7865.0
2021-02-03 13:55:00,72.41,72.49,72.4,72.46,10918.0,59.5152,59.5809,59.507,59.5563,10918.0
2021-02-03 14:00:00,72.45,72.46,72.39,72.42,18032.0,59.5481,59.5563,59.4987,59.5234,18032.0
2021-02-03 14:05:00,72.41,72.47,72.39,72.47,15562.0,59.5152,59.5645,59.4987,59.5645,15562.0
2021-02-03 14:10:00,72.45,72.47,72.42,72.43,14495.0,59.5481,59.5645,59.5234,59.5316,14495.0
2021-02-03 14:15:00,72.42,72.45,72.4,72.44,8803.0,59.5234,59.5481,59.507,59.5398,8803.0
2021-02-03 14:20:00,72.43,72.44,72.37,72.42,16690.0,59.5316,59.5398,59.4823,59.5234,16690.0
2021-02-03 14:25:00,72.43,72.44,72.38,72.43,13767.0,59.5316,59.5398,59.4905,59.5316,13767.0
2021-02-03 14:30:00,72.44,72.44,72.38,72.39,20883.0,59.5398,59.5398,59.4905,59.4987,20883.0
2021-02-03 14:35:00,72.39,72.47,72.38,72.45,17208.0,59.4987,59.5645,59.4905,59.5481,17208.0
2021-02-03 14:40:00,72.45,72.52,72.45,72.47,30865.0,59.5481,59.6056,59.5481,59.5645,30865.0
2021-02-03 14:45:00,72.47,72.51,72.46,72.47,20349.0,59.5645,59.5974,59.5563,59.5645,20349.0
2021-02-03 14:50:00,72.48,72.52,72.47,72.49,25439.0,59.5727,59.6056,59.5645,59.5809,25439.0
2021-02-03 14:55:00,72.5,72.57,72.49,72.51,24332.0,59.5892,59.6467,59.5809,59.5974,24332.0
2021-02-03 15:00:00,72.5,72.56,72.49,72.52,21708.0,59.5892,59.6385,59.5809,59.6056,21708.0
2021-02-03 15:05:00,72.51,72.59,72.51,72.56,24530.0,59.5974,59.6631,59.5974,59.6385,24530.0
2021-02-03 15:10:00,72.56,72.57,72.5,72.53,18721.0,59.6385,59.6467,59.5892,59.6138,18721.0
2021-02-03 15:15:00,72.52,72.54,72.48,72.52,29185.0,59.6056,59.622,59.5727,59.6056,29185.0
2021-02-03 15:20:00,72.52,72.55,72.51,72.53,14721.0,59.6056,59.6303,59.5974,59.6138,14721.0
2021-02-03 15:25:00,72.52,72.59,72.49,72.56,22826.0,59.6056,59.6631,59.5809,59.6385,22826.0
2021-02-03 15:30:00,72.56,72.58,72.51,72.57,25037.0,59.6385,59.6549,59.5974,59.6467,25037.0
2021-02-03 15:35:00,72.58,72.68,72.57,72.66,43697.0,59.6549,59.7371,59.6467,59.7207,43697.0
2021-02-03 15:40:00,72.65,72.71,72.63,72.63,44896.0,59.7124,59.7618,59.696,59.696,44896.0
2021-02-03 15:45:00,72.63,72.64,72.57,72.6,27143.0,59.696,59.7042,59.6467,59.6713,27143.0
2021-02-03 15:50:00,72.59,72.66,72.55,72.61,44824.0,59.6631,59.7207,59.6303,59.6796,44824.0
2021-02-03 15:55:00,72.61,72.7,72.56,72.57,120204.0,59.6796,59.7535,59.6385,59.6467,120204.0
2021-02-04 09:30:00,72.55,72.6,72.13,72.18,71027.0,59.6303,59.6713,59.285,59.3261,71027.0
2021-02-04 09:35:00,72.22,72.58,72.22,72.34,30408.0,59.359,59.6549,59.359,59.4576,30408.0
2021-02-04 09:40:00,72.28,72.49,72.27,72.32,8913.0,59.4083,59.5809,59.4001,59.4412,8913.0
2021-02-04 09:45:00,72.32,72.39,72.23,72.39,16808.0,59.4412,59.4987,59.3672,59.4987,16808.0
2021-02-04 09:50:00,72.34,72.47,72.29,72.45,5475.0,59.4576,59.5645,59.4166,59.5481,5475.0
2021-02-04 09:55:00,72.45,72.69,72.45,72.61,18848.0,59.5481,59.7453,59.5481,59.6796,18848.0
2021-02-04 10:00:00,72.63,72.87,72.6,72.8,23369.0,59.696,59.8933,59.6713,59.8357,23369.0
2021-02-04 10:05:00,72.81,72.81,72.57,72.59,10608.0,59.8439,59.8439,59.6467,59.6631,10608.0
2021-02-04 10:10:00,72.61,72.61,72.47,72.52,13522.0,59.6796,59.6796,59.5645,59.6056,13522.0
2021-02-04 10:15:00,72.54,72.55,72.4,72.42,7629.0,59.622,59.6303,59.507,59.5234,7629.0
2021-02-04 10:20:00,72.42,72.5,72.35,72.35,13346.0,59.5234,59.5892,59.4659,59.4659,13346.0
2021-02-04 10:25:00,72.33,72.52,72.26,72.46,8241.0,59.4494,59.6056,59.3919,59.5563,8241.0
2021-02-04 10:30:00,72.48,72.55,72.47,72.53,8217.0,59.5727,59.6303,59.5645,59.6138,8217.0
2021-02-04 10:35:00,72.59,72.62,72.49,72.49,20320.0,59.6631,59.6878,59.5809,59.5809,20320.0
2021-02-04 10:40:00,72.48,72.55,72.43,72.52,7451.0,59.5727,59.6303,59.5316,59.6056,7451.0
2021-02-04 10:45:00,72.52,72.63,72.48,72.51,9653.0,59.6056,59.696,59.5727,59.5974,9653.0
2021-02-04 10:50:00,72.53,72.66,72.52,72.54,16045.0,59.6138,59.7207,59.6056,59.622,16045.0
2021-02-04 10:55:00,72.55,72.68,72.51,72.65,9806.0,59.6303,59.7371,59.5974,59.7124,9806.0
2021-02-04 11:00:00,72.65,72.68,72.56,72.62,11573.0,59.7124,59.7371,59.6385,59.6878,11573.0
2021-02-04 11:05:00,72.63,72.8,72.63,72.76,17262.0,59.696,59.8357,59.696,59.8029,17262.0
2021-02-04 11:10:00,72.76,72.81,72.73,72.77,17835.0,59.8029,59.8439,59.7782,59.8111,17835.0
2021-02-04 11:15:00,72.77,72.96,72.77,72.87,13209.0,59.8111,59.9672,59.8111,59.8933,13209.0
2021-02-04 11:20:00,72.88,72.91,72.75,72.75,13465.0,59.9015,59.9261,59.7946,59.7946,13465.0
2021-02-04 11:25:00,72.73,72.73,72.6,72.64,10382.0,59.7782,59.7782,59.6713,59.7042,10382.0
2021-02-04 11:30:00,72.64,72.64,72.48,72.53,45427.0,59.7042,59.7042,59.5727,59.6138,45427.0
2021-02-04 11:35:00,72.53,72.66,72.5,72.66,20356.0,59.6138,59.7207,59.5892,59.7207,20356.0
2021-02-04 11:40:00,72.65,72.72,72.63,72.63,29212.0,59.7124,59.77,59.696,59.696,29212.0
2021-02-04 11:45:00,72.65,72.69,72.59,72.69,11754.0,59.7124,59.7453,59.6631,59.7453,11754.0
2021-02-04 11:50:00,72.69,72.7,72.64,72.68,13056.0,59.7453,59.7535,59.7042,59.7371,13056.0
2021-02-04 11:55:00,72.67,72.69,72.64,72.69,9497.0,59.7289,59.7453,59.7042,59.7453,9497.0
2021-02-04 12:00:00,72.68,72.75,72.67,72.72,18245.0,59.7371,59.7946,59.7289,59.77,18245.0
2021-02-04 12:05:00,72.72,72.75,72.68,72.75,7866.0,59.77,59.7946,59.7371,59.7946,7866.0
2021-02-04 12:10:00,72.77,72.78,72.74,72.75,6082.0,59.8111,59.8193,59.7864,59.7946,6082.0
2021-02-04 12:15:00,72.75,72.84,72.73,72.83,9235.0,59.7946,59.8686,59.7782,59.8604,9235.0
2021-02-04 12:20:00,72.82,72.83,72.75,72.76,7395.0,59.8522,59.8604,59.7946,59.8029,7395.0
2021-02-04 12:25:00,72.73,72.76,72.71,72.76,6668.0,59.7782,59.8029,59.7618,59.8029,6668.0
2021-02-04 12:30:00,72.75,72.75,72.65,72.65,7961.0,59.7946,59.7946,59.7124,59.7124,7961.0
2021-02-04 12:35:00,72.63,72.64,72.48,72.5,10756.0,59.696,59.7042,59.5727,59.5892,10756.0
2021-02-04 12:40:00,72.51,72.57,72.46,72.54,44282.0,59.5974,59.6467,59.5563,59.622,44282.0
2021-02-04 12:45:00,72.53,72.59,72.48,72.59,8729.0,59.6138,59.6631,59.5727,59.6631,8729.0
2021-02-04 12:50:00,72.6,72.66,72.6,72.62,8773.0,59.6713,59.7207,59.6713,59.6878,8773.0
2021-02-04 12:55:00,72.62,72.75,72.62,72.73,13031.0,59.6878,59.7946,59.6878,59.7782,13031.0
2021-02-04 13:00:00,72.71,72.74,72.66,72.67,6228.0,59.7618,59.7864,59.7207,59.7289,6228.0
2021-02-04 13:05:00,72.67,72.7,72.66,72.67,8524.0,59.7289,59.7535,59.7207,59.7289,8524.0
2021-02-04 13:10:00,72.67,72.68,72.61,72.67,11157.0,59.7289,59.7371,59.6796,59.7289,11157.0
2021-02-04 13:15:00,72.69,72.72,72.61,72.63,7994.0,59.7453,59.77,59.6796,59.696,7994.0
2021-02-04 13:20:00,72.64,72.64,72.58,72.59,5583.0,59.7042,59.7042,59.6549,59.6631,5583.0
2021-02-04 13:25:00,72.6,72.62,72.55,72.57,5817.0,59.6713,59.6878,59.6303,59.6467,5817.0
2021-02-04 13:30:00,72.57,72.62,72.55,72.61,6359.0,59.6467,59.6878,59.6303,59.6796,6359.0
2021-02-04 13:35:00,72.61,72.67,72.61,72.67,6235.0,59.6796,59.7289,59.6796,59.7289,6235.0
2021-02-04 13:40:00,72.66,72.67,72.59,72.6,16755.0,59.7207,59.7289,59.6631,59.6713,16755.0
2021-02-04 13:45:00,72.59,72.62,72.57,72.59,7146.0,59.6631,59.6878,59.6467,59.6631,7146.0
2021-02-04 13:50:00,72.6,72.64,72.53,72.63,9497.0,59.6713,59.7042,59.6138,59.696,9497.0
2021-02-04 13:55:00,72.63,72.67,72.62,72.65,5755.0,59.696,59.7289,59.6878,59.7124,5755.0
2021-02-04 14:00:00,72.64,72.69,72.61,72.69,9059.0,59.7042,59.7453,59.6796,59.7453,9059.0
2021-02-04 14:05:00,72.68,72.69,72.63,72.64,4642.0,59.7371,59.7453,59.696,59.7042,4642.0
2021-02-04 14:10:00,72.64,72.64,72.49,72.5,11946.0,59.7042,59.7042,59.5809,59.5892,11946.0
2021-02-04 14:15:00,72.5,72.52,72.48,72.49,8444.0,59.5892,59.6056,59.5727,59.5809,8444.0
2021-02-04 14:20:00,72.49,72.51,72.48,72.5,8631.0,59.5809,59.5974,59.5727,59.5892,8631.0
2021-02-04 14:25:00,72.5,72.5,72.46,72.48,10437.0,59.5892,59.5892,59.5563,59.5727,10437.0
2021-02-04 14:30:00,72.47,72.55,72.46,72.46,13345.0,59.5645,59.6303,59.5563,59.5563,13345.0
2021-02-04 14:35:00,72.46,72.51,72.45,72.48,13114.0,59.5563,59.5974,59.5481,59.5727,13114.0
2021-02-04 14:40:00,72.48,72.49,72.44,72.47,15500.0,59.5727,59.5809,59.5398,59.5645,15500.0
2021-02-04 14:45:00,72.48,72.48,72.36,72.39,20169.0,59.5727,59.5727,59.4741,59.4987,20169.0
2021-02-04 14:50:00,72.39,72.43,72.35,72.43,13831.0,59.4987,59.5316,59.4659,59.5316,13831.0
2021-02-04 14:55:00,72.42,72.46,72.41,72.44,9517.0,59.5234,59.5563,59.5152,59.5398,9517.0
2021-02-04 15:00:00,72.44,72.45,72.34,72.38,11972.0,59.5398,59.5481,59.4576,59.4905,11972.0
2021-02-04 15:05:00,72.36,72.4,72.32,72.38,24424.0,59.4741,59.507,59.4412,59.4905,24424.0
2021-02-04 15:10:00,72.37,72.4,72.35,72.38,14999.0,59.4823,59.507,59.4659,59.4905,14999.0
2021-02-04 15:15:00,72.38,72.45,72.35,72.44,9793.0,59.4905,59.5481,59.4659,59.5398,9793.0
2021-02-04 15:20:00,72.44,72.47,72.38,72.38,17866.0,59.5398,59.5645,59.4905,59.4905,17866.0
2021-02-04 15:25:00,72.39,72.41,72.36,72.4,21094.0,59.4987,59.5152,59.4741,59.507,21094.0
2021-02-04 15:30:00,72.39,72.39,72.28,72.33,33677.0,59.4987,59.4987,59.4083,59.4494,33677.0
2021-02-04 15:35:00,72.33,72.38,72.29,72.3,26560.0,59.4494,59.4905,59.4166,59.4248,26560.0
2021-02-04 15:40:00,72.29,72.35,72.29,72.33,32709.0,59.4166,59.4659,59.4166,59.4494,32709.0
2021-02-04 15:45:00,72.34,72.44,72.31,72.34,47081.0,59.4576,59.5398,59.433,59.4576,47081.0
2021-02-04 15:50:00,72.38,72.46,72.32,72.45,55917.0,59.4905,59.5563,59.4412,59.5481,55917.0
2021-02-04 15:55:00,72.46,72.72,72.45,72.68,170841.0,59.5563,59.77,59.5481,59.7371,170841.0
2021-02-05 09:30:00,72.94,72.94,72.56,72.8,43567.0,59.9508,59.9508,59.6385,59.8357,43567.0
2021-02-05 09:35:00,72.82,72.97,72.77,72.9,28662.0,59.8522,59.9755,59.8111,59.9179,28662.0
2021-02-05 09:40:00,72.86,72.95,72.72,72.76,10006.0,59.885,59.959,59.77,59.8029,10006.0
2021-02-05 09:45:00,72.77,73.1,72.77,73.1,24135.0,59.8111,60.0823,59.8111,60.0823,24135.0
2021-02-05 09:50:00,73.06,73.12,72.99,73.02,9146.0,60.0494,60.0987,59.9919,60.0166,9146.0
2021-02-05 09:55:00,73.05,73.2,73.03,73.19,18274.0,60.0412,60.1645,60.0248,60.1563,18274.0
2021-02-05 10:00:00,73.2,73.27,73.08,73.09,23591.0,60.1645,60.222,60.0659,60.0741,23591.0
2021-02-05 10:05:00,73.08,73.27,73.08,73.21,10622.0,60.0659,60.222,60.0659,60.1727,10622.0
2021-02-05 10:10:00,73.21,73.24,73.08,73.19,12766.0,60.1727,60.1974,60.0659,60.1563,12766.0
2021-02-05 10:15:00,73.17,73.3,73.11,73.26,19026.0,60.1398,60.2467,60.0905,60.2138,19026.0
2021-02-05 10:20:00,73.27,73.4,73.26,73.3,12040.0,60.222,60.3289,60.2138,60.2467,12040.0
2021-02-05 10:25:00,73.29,73.33,73.25,73.29,11207.0,60.2385,60.2713,60.2056,60.2385,11207.0
2021-02-05 10:30:00,73.31,73.62,73.31,73.61,21954.0,60.2549,60.5097,60.2549,60.5015,21954.0
2021-02-05 10:35:00,73.61,73.64,73.5,73.51,20251.0,60.5015,60.5261,60.4111,60.4193,20251.0
2021-02-05 10:40:00,73.53,73.65,73.53,73.56,14850.0,60.4357,60.5344,60.4357,60.4604,14850.0
2021-02-05 10:45:00,73.56,73.62,73.47,73.53,37461.0,60.4604,60.5097,60.3864,60.4357,37461.0
2021-02-05 10:50:00,73.53,73.71,73.52,73.59,27182.0,60.4357,60.5837,60.4275,60.485,27182.0
2021-02-05 10:55:00,73.58,73.69,73.58,73.63,20787.0,60.4768,60.5672,60.4768,60.5179,20787.0
2021-02-05 11:00:00,73.63,73.64,73.54,73.55,19904.0,60.5179,60.5261,60.444,60.4522,19904.0
2021-02-05 11:05:00,73.54,73.65,73.53,73.63,17045.0,60.444,60.5344,60.4357,60.5179,17045.0
2021-02-05 11:10:00,73.63,73.72,73.6,73.67,39664.0,60.5179,60.5919,60.4933,60.5508,39664.0
2021-02-05 11:15:00,73.65,73.8,73.64,73.78,23764.0,60.5344,60.6576,60.5261,60.6412,23764.0
2021-02-05 11:20:00,73.78,73.87,73.75,73.87,19544.0,60.6412,60.7152,60.6166,60.7152,19544.0
2021-02-05 11:25:00,73.88,73.88,73.79,73.84,23600.0,60.7234,60.7234,60.6494,60.6905,23600.0
2021-02-05 11:30:00,73.84,73.85,73.75,73.78,23805.0,60.6905,60.6987,60.6166,60.6412,23805.0
2021-02-05 11:35:00,73.77,73.83,73.76,73.78,17104.0,60.633,60.6823,60.6248,60.6412,17104.0
2021-02-05 11:40:00,73.8,73.86,73.78,73.83,19221.0,60.6576,60.707,60.6412,60.6823,19221.0
2021-02-05 11:45:00,73.83,73.88,73.81,73.81,20602.0,60.6823,60.7234,60.6659,60.6659,20602.0
2021-02-05 11:50:00,73.8,73.82,73.75,73.78,19060.0,60.6576,60.6741,60.6166,60.6412,19060.0
2021-02-05 11:55:00,73.78,73.8,73.67,73.71,17722.0,60.6412,60.6576,60.5508,60.5837,17722.0
2021-02-05 12:00:00,73.7,73.71,73.55,73.58,13343.0,60.5755,60.5837,60.4522,60.4768,13343.0
2021-02-05 12:05:00,73.58,73.6,73.51,73.51,16318.0,60.4768,60.4933,60.4193,60.4193,16318.0
2021-02-05 12:10:00,73.52,73.58,73.44,73.58,12545.0,60.4275,60.4768,60.3618,60.4768,12545.0
2021-02-05 12:15:00,73.57,73.59,73.43,73.44,21219.0,60.4686,60.485,60.3535,60.3618,21219.0
2021-02-05 12:20:00,73.43,73.45,73.4,73.44,11927.0,60.3535,60.37,60.3289,60.3618,11927.0
2021-02-05 12:25:00,73.44,73.49,73.43,73.47,12851.0,60.3618,60.4029,60.3535,60.3864,12851.0
2021-02-05 12:30:00,73.47,73.54,73.47,73.54,8322.0,60.3864,60.444,60.3864,60.444,8322.0
2021-02-05 12:35:00,73.52,73.63,73.52,73.63,11188.0,60.4275,60.5179,60.4275,60.5179,11188.0
2021-02-05 12:40:00,73.64,73.71,73.62,73.7,7799.0,60.5261,60.5837,60.5097,60.5755,7799.0
2021-02-05 12:45:00,73.69,73.71,73.64,73.65,28171.0,60.5672,60.5837,60.5261,60.5344,28171.0
2021-02-05 12:50:00,73.64,73.75,73.59,73.73,16424.0,60.5261,60.6166,60.485,60.6001,16424.0
2021-02-05 12:55:00,73.73,73.86,73.71,73.86,14687.0,60.6001,60.707,60.5837,60.707,14687.0
2021-02-05 13:00:00,73.87,73.89,73.82,73.87,19491.0,60.7152,60.7316,60.6741,60.7152,19491.0
2021-02-05 13:05:00,73.87,73.9,73.85,73.86,17660.0,60.7152,60.7398,60.6987,60.707,17660.0
2021-02-05 13:10:00,73.86,73.88,73.79,73.79,17355.0,60.707,60.7234,60.6494,60.6494,17355.0
2021-02-05 13:15:00,73.8,73.84,73.74,73.84,14708.0,60.6576,60.6905,60.6083,60.6905,14708.0
2021-02-05 13:20:00,73.84,73.87,73.78,73.8,13539.0,60.6905,60.7152,60.6412,60.6576,13539.0
2021-02-05 13:25:00,73.8,73.8,73.73,73.75,16057.0,60.6576,60.6576,60.6001,60.6166,16057.0
2021-02-05 13:30:00,73.74,73.92,73.73,73.92,18630.0,60.6083,60.7563,60.6001,60.7563,18630.0
2021-02-05 13:35:00,73.93,73.93,73.8,73.84,20621.0,60.7645,60.7645,60.6576,60.6905,20621.0
2021-02-05 13:40:00,73.84,73.92,73.75,73.92,18140.0,60.6905,60.7563,60.6166,60.7563,18140.0
2021-02-05 13:45:00,73.92,74.02,73.92,73.95,25784.0,60.7563,60.8385,60.7563,60.7809,25784.0
2021-02-05 13:50:00,73.94,74.04,73.94,74.03,29956.0,60.7727,60.8549,60.7727,60.8467,29956.0
2021-02-05 13:55:00,74.03,74.12,74.02,74.09,19136.0,60.8467,60.9207,60.8385,60.896,19136.0
2021-02-05 14:00:00,74.11,74.11,74.04,74.07,12608.0,60.9124,60.9124,60.8549,60.8796,12608.0
2021-02-05 14:05:00,74.09,74.1,74.0,74.0,19540.0,60.896,60.9042,60.822,60.822,19540.0
2021-02-05 14:10:00,73.98,73.99,73.93,73.93,14147.0,60.8056,60.8138,60.7645,60.7645,14147.0
2021-02-05 14:15:00,73.92,73.95,73.87,73.92,14430.0,60.7563,60.7809,60.7152,60.7563,14430.0
2021-02-05 14:20:00,73.92,73.97,73.89,73.92,10152.0,60.7563,60.7974,60.7316,60.7563,10152.0
2021-02-05 14:25:00,73.91,73.95,73.88,73.95,12342.0,60.7481,60.7809,60.7234,60.7809,12342.0
2021-02-05 14:30:00,73.97,74.0,73.94,73.94,22042.0,60.7974,60.822,60.7727,60.7727,22042.0
2021-02-05 14:35:00,73.94,73.98,73.88,73.9,11799.0,60.7727,60.8056,60.7234,60.7398,11799.0
2021-02-05 14:40:00,73.91,73.96,73.89,73.92,19127.0,60.7481,60.7892,60.7316,60.7563,19127.0
2021-02-05 14:45:00,73.92,73.95,73.9,73.91,14280.0,60.7563,60.7809,60.7398,60.7481,14280.0
2021-02-05 14:50:00,73.91,73.94,73.86,73.92,17154.0,60.7481,60.7727,60.707,60.7563,17154.0
2021-02-05 14:55:00,73.92,73.97,73.91,73.93,13543.0,60.7563,60.7974,60.7481,60.7645,13543.0
2021-02-05 15:00:00,73.94,73.94,73.79,73.82,19380.0,60.7727,60.7727,60.6494,60.6741,19380.0
2021-02-05 15:05:00,73.83,73.85,73.71,73.75,17944.0,60.6823,60.6987,60.5837,60.6166,17944.0
2021-02-05 15:10:00,73.75,73.76,73.66,73.72,21541.0,60.6166,60.6248,60.5426,60.5919,21541.0
2021-02-05 15:15:00,73.71,73.74,73.67,73.73,22233.0,60.5837,60.6083,60.5508,60.6001,22233.0
2021-02-05 15:20:00,73.73,73.75,73.61,73.61,30619.0,60.6001,60.6166,60.5015,60.5015,30619.0
2021-02-05 15:25:00,73.62,73.62,73.5,73.53,26286.0,60.5097,60.5097,60.4111,60.4357,26286.0
2021-02-05 15:30:00,73.53,73.61,73.51,73.6,27169.0,60.4357,60.5015,60.4193,60.4933,27169.0
2021-02-05 15:35:00,73.6,73.67,73.6,73.64,27348.0,60.4933,60.5508,60.4933,60.5261,27348.0
2021-02-05 15:40:00,73.63,73.63,73.55,73.57,34410.0,60.5179,60.5179,60.4522,60.4686,34410.0
2021-02-05 15:45:00,73.58,73.67,73.56,73.6,49732.0,60.4768,60.5508,60.4604,60.4933,49732.0
2021-02-05 15:50:00,73.6,73.72,73.59,73.68,57557.0,60.4933,60.5919,60.485,60.559,57557.0
2021-02-05 15:55:00,73.69,73.8,73.67,73.73,126478.0,60.5672,60.6576,60.5508,60.6001,126478.0
2021-02-08 09:30:00,73.64,73.78,73.22,73.7,103388.0,60.5261,60.6412,60.1809,60.5755,103388.0
2021-02-08 09:35:00,73.73,73.74,73.44,73.53,33767.0,60.6001,60.6083,60.3618,60.4357,33767.0
2021-02-08 09:40:00,73.52,73.81,73.52,73.72,16660.0,60.4275,60.6659,60.4275,60.5919,16660.0
2021-02-08 09:45:00,73.72,73.77,73.48,73.55,21495.0,60.5919,60.633,60.3946,60.4522,21495.0
2021-02-08 09:50:00,73.56,73.61,73.42,73.58,17486.0,60.4604,60.5015,60.3453,60.4768,17486.0
2021-02-08 09:55:00,73.55,73.62,73.46,73.55,10338.0,60.4522,60.5097,60.3782,60.4522,10338.0
2021-02-08 10:00:00,73.58,73.7,73.53,73.56,26078.0,60.4768,60.5755,60.4357,60.4604,26078.0
2021-02-08 10:05:00,73.55,73.59,73.43,73.47,13429.0,60.4522,60.485,60.3535,60.3864,13429.0
2021-02-08 10:10:00,73.48,73.5,73.37,73.42,9207.0,60.3946,60.4111,60.3042,60.3453,9207.0
2021-02-08 10:15:00,73.4,73.58,73.4,73.51,9179.0,60.3289,60.4768,60.3289,60.4193,9179.0
2021-02-08 10:20:00,73.51,73.66,73.51,73.65,18841.0,60.4193,60.5426,60.4193,60.5344,18841.0
2021-02-08 10:25:00,73.64,73.78,73.58,73.78,12822.0,60.5261,60.6412,60.4768,60.6412,12822.0
2021-02-08 10:30:00,73.78,73.83,73.68,73.68,13443.0,60.6412,60.6823,60.559,60.559,13443.0
2021-02-08 10:35:00,73.67,73.79,73.62,73.77,19588.0,60.5508,60.6494,60.5097,60.633,19588.0
2021-02-08 10:40:00,73.76,73.77,73.68,73.69,20573.0,60.6248,60.633,60.559,60.5672,20573.0
2021-02-08 10:45:00,73.69,73.82,73.69,73.74,12930.0,60.5672,60.6741,60.5672,60.6083,12930.0
2021-02-08 10:50:00,73.74,73.84,73.72,73.83,12800.0,60.6083,60.6905,60.5919,60.6823,12800.0
2021-02-08 10:55:00,73.82,73.84,73.6,73.63,12909.0,60.6741,60.6905,60.4933,60.5179,12909.0
2021-02-08 11:00:00,73.62,73.66,73.52,73.58,10626.0,60.5097,60.5426,60.4275,60.4768,10626.0
2021-02-08 11:05:00,73.56,73.58,73.47,73.49,23568.0,60.4604,60.4768,60.3864,60.4029,23568.0
2021-02-08 11:10:00,73.51,73.56,73.44,73.52,12782.0,60.4193,60.4604,60.3618,60.4275,12782.0
2021-02-08 11:15:00,73.52,73.62,73.48,73.62,21703.0,60.4275,60.5097,60.3946,60.5097,21703.0
2021-02-08 11:20:00,73.62,73.72,73.59,73.68,23536.0,60.5097,60.5919,60.485,60.559,23536.0
2021-02-08 11:25:00,73.67,73.68,73.59,73.65,16338.0,60.5508,60.559,60.485,60.5344,16338.0
2021-02-08 11:30:00,73.67,73.77,73.67,73.74,13937.0,60.5508,60.633,60.5508,60.6083,13937.0
2021-02-08 11:35:00,73.74,73.78,73.7,73.75,16199.0,60.6083,60.6412,60.5755,60.6166,16199.0
2021-02-08 11:40:00,73.75,73.86,73.73,73.85,11328.0,60.6166,60.707,60.6001,60.6987,11328.0
2021-02-08 11:45:00,73.83,73.83,73.55,73.6,12719.0,60.6823,60.6823,60.4522,60.4933,12719.0
2021-02-08 11:50:00,73.61,73.76,73.61,73.76,11342.0,60.5015,60.6248,60.5015,60.6248,11342.0
2021-02-08 11:55:00,73.76,73.79,73.68,73.69,13913.0,60.6248,60.6494,60.559,60.5672,13913.0
2021-02-08 12:00:00,73.69,73.73,73.61,73.62,23292.0,60.5672,60.6001,60.5015,60.5097,23292.0
2021-02-08 12:05:00,73.62,73.62,73.54,73.55,14619.0,60.5097,60.5097,60.444,60.4522,14619.0
2021-02-08 12:10:00,73.55,73.55,73.52,73.53,12451.0,60.4522,60.4522,60.4275,60.4357,12451.0
2021-02-08 12:15:00,73.53,73.57,73.47,73.56,20977.0,60.4357,60.4686,60.3864,60.4604,20977.0
2021-02-08 12:20:00,73.56,73.6,73.51,73.51,15517.0,60.4604,60.4933,60.4193,60.4193,15517.0
2021-02-08 12:25:00,73.51,73.54,73.47,73.49,20203.0,60.4193,60.444,60.3864,60.4029,20203.0
2021-02-08 12:30:00,73.49,73.54,73.47,73.49,22874.0,60.4029,60.444,60.3864,60.4029,22874.0
2021-02-08 12:35:00,73.48,73.51,73.48,73.5,26841.0,60.3946,60.4193,60.3946,60.4111,26841.0
2021-02-08 12:40:00,73.51,73.56,73.48,73.55,19127.0,60.4193,60.4604,60.3946,60.4522,19127.0
2021-02-08 12:45:00,73.55,73.55,73.48,73.48,14537.0,60.4522,60.4522,60.3946,60.3946,14537.0
2021-02-08 12:50:00,73.48,73.56,73.44,73.55,24953.0,60.3946,60.4604,60.3618,60.4522,24953.0
2021-02-08 12:55:00,73.54,73.55,73.46,73.46,18414.0,60.444,60.4522,60.3782,60.3782,18414.0
2021-02-08 13:00:00,73.45,73.48,73.3,73.34,20774.0,60.37,60.3946,60.2467,60.2796,20774.0
2021-02-08 13:05:00,73.34,73.4,73.33,73.4,21786.0,60.2796,60.3289,60.2713,60.3289,21786.0
2021-02-08 13:10:00,73.4,73.44,73.36,73.42,17285.0,60.3289,60.3618,60.296,60.3453,17285.0
2021-02-08 13:15:00,73.43,73.48,73.41,73.48,15106.0,60.3535,60.3946,60.3371,60.3946,15106.0
2021-02-08 13:20:00,73.48,73.52,73.45,73.51,24819.0,60.3946,60.4275,60.37,60.4193,24819.0
2021-02-08 13:25:00,73.51,73.52,73.43,73.46,14292.0,60.4193,60.4275,60.3535,60.3782,14292.0
2021-02-08 13:30:00,73.46,73.5,73.45,73.5,17267.0,60.3782,60.4111,60.37,60.4111,17267.0
2021-02-08 13:35:00,73.5,73.52,73.44,73.46,11304.0,60.4111,60.4275,60.3618,60.3782,11304.0
2021-02-08 13:40:00,73.45,73.46,73.38,73.41,8838.0,60.37,60.3782,60.3124,60.3371,8838.0
2021-02-08 13:45:00,73.41,73.42,73.35,73.36,13772.0,60.3371,60.3453,60.2878,60.296,13772.0
2021-02-08 13:50:00,73.35,73.38,73.3,73.36,44396.0,60.2878,60.3124,60.2467,60.296,44396.0
2021-02-08 13:55:00,73.36,73.47,73.35,73.4,14383.0,60.296,60.3864,60.2878,60.3289,14383.0
2021-02-08 14:00:00,73.39,73.41,73.33,73.38,16701.0,60.3207,60.3371,60.2713,60.3124,16701.0
2021-02-08 14:05:00,73.38,73.46,73.36,73.43,15282.0,60.3124,60.3782,60.296,60.3535,15282.0
2021-02-08 14:10:00,73.42,73.44,73.39,73.44,16197.0,60.3453,60.3618,60.3207,60.3618,16197.0
2021-02-08 14:15:00,73.44,73.51,73.43,73.46,13998.0,60.3618,60.4193,60.3535,60.3782,13998.0
2021-02-08 14:20:00,73.46,73.57,73.45,73.53,21127.0,60.3782,60.4686,60.37,60.4357,21127.0
2021-02-08 14:25:00,73.53,73.58,73.51,73.52,32485.0,60.4357,60.4768,60.4193,60.4275,32485.0
2021-02-08 14:30:00,73.51,73.55,73.49,73.53,12841.0,60.4193,60.4522,60.4029,60.4357,12841.0
2021-02-08 14:35:00,73.54,73.56,73.51,73.56,15103.0,60.444,60.4604,60.4193,60.4604,15103.0
2021-02-08 14:40:00,73.56,73.57,73.5,73.53,13577.0,60.4604,60.4686,60.4111,60.4357,13577.0
2021-02-08 14:45:00,73.53,73.62,73.52,73.58,21307.0,60.4357,60.5097,60.4275,60.4768,21307.0
2021-02-08 14:50:00,73.58,73.64,73.57,73.63,26149.0,60.4768,60.5261,60.4686,60.5179,26149.0
2021-02-08 14:55:00,73.63,73.64,73.58,73.62,14051.0,60.5179,60.5261,60.4768,60.5097,14051.0
2021-02-08 15:00:00,73.61,73.61,73.54,73.6,22208.0,60.5015,60.5015,60.444,60.4933,22208.0
2021-02-08 15:05:00,73.6,73.64,73.59,73.64,19277.0,60.4933,60.5261,60.485,60.5261,19277.0
2021-02-08 15:10:00,73.64,73.74,73.63,73.74,25146.0,60.5261,60.6083,60.5179,60.6083,25146.0
2021-02-08 15:15:00,73.74,73.78,73.69,73.7,24074.0,60.6083,60.6412,60.5672,60.5755,24074.0
2021-02-08 15:20:00,73.7,73.83,73.68,73.69,51540.0,60.5755,60.6823,60.559,60.5672,51540.0
2021-02-08 15:25:00,73.69,73.78,73.68,73.75,33339.0,60.5672,60.6412,60.559,60.6166,33339.0
2021-02-08 15:30:00,73.75,73.76,73.57,73.59,23141.0,60.6166,60.6248,60.4686,60.485,23141.0
2021-02-08 15:35:00,73.58,73.6,73.53,73.57,29056.0,60.4768,60.4933,60.4357,60.4686,29056.0
2021-02-08 15:40:00,73.57,73.64,73.57,73.63,39044.0,60.4686,60.5261,60.4686,60.5179,39044.0
2021-02-08 15:45:00,73.63,73.71,73.62,73.67,43561.0,60.5179,60.5837,60.5097,60.5508,43561.0
2021-02-08 15:50:00,73.67,73.79,73.62,73.72,86924.0,60.5508,60.6494,60.5097,60.5919,86924.0
2021-02-08 15:55:00,73.72,73.83,73.7,73.82,212493.0,60.5919,60.6823,60.5755,60.6741,212493.0
2021-02-09 09:30:00,73.99,74.04,73.7,73.98,53293.0,60.8138,60.8549,60.5755,60.8056,53293.0
2021-02-09 09:35:00,73.95,74.16,73.95,74.1,16265.0,60.7809,60.9535,60.7809,60.9042,16265.0
2021-02-09 09:40:00,74.08,74.1,73.78,73.78,14109.0,60.8878,60.9042,60.6412,60.6412,14109.0
2021-02-09 09:45:00,73.8,73.86,73.64,73.86,16755.0,60.6576,60.707,60.5261,60.707,16755.0
2021-02-09 09:50:00,73.83,73.9,73.74,73.9,12327.0,60.6823,60.7398,60.6083,60.7398,12327.0
2021-02-09 09:55:00,73.85,73.91,73.8,73.82,15811.0,60.6987,60.7481,60.6576,60.6741,15811.0
2021-02-09 10:00:00,73.8,73.82,73.71,73.78,16012.0,60.6576,60.6741,60.5837,60.6412,16012.0
2021-02-09 10:05:00,73.78,73.8,73.71,73.78,23909.0,60.6412,60.6576,60.5837,60.6412,23909.0
2021-02-09 10:10:00,73.77,73.8,73.66,73.67,15439.0,60.633,60.6576,60.5426,60.5508,15439.0
2021-02-09 10:15:00,73.68,73.72,73.58,73.62,17451.0,60.559,60.5919,60.4768,60.5097,17451.0
2021-02-09 10:20:00,73.61,73.64,73.58,73.59,15828.0,60.5015,60.5261,60.4768,60.485,15828.0
2021-02-09 10:25:00,73.59,73.6,73.51,73.56,13511.0,60.485,60.4933,60.4193,60.4604,13511.0
2021-02-09 10:30:00,73.56,73.63,73.52,73.58,13604.0,60.4604,60.5179,60.4275,60.4768,13604.0
2021-02-09 10:35:00,73.57,73.57,73.48,73.48,10237.0,60.4686,60.4686,60.3946,60.3946,10237.0
2021-02-09 10:40:00,73.47,73.5,73.43,73.43,11549.0,60.3864,60.4111,60.3535,60.3535,11549.0
2021-02-09 10:45:00,73.43,73.44,73.33,73.4,14931.0,60.3535,60.3618,60.2713,60.3289,14931.0
2021-02-09 10:50:00,73.38,73.39,73.29,73.3,13827.0,60.3124,60.3207,60.2385,60.2467,13827.0
2021-02-09 10:55:00,73.3,73.31,73.23,73.26,10250.0,60.2467,60.2549,60.1892,60.2138,10250.0
2021-02-09 11:00:00,73.26,73.42,73.25,73.42,52038.0,60.2138,60.3453,60.2056,60.3453,52038.0
2021-02-09 11:05:00,73.42,73.44,73.38,73.39,10930.0,60.3453,60.3618,60.3124,60.3207,10930.0
2021-02-09 11:10:00,73.41,73.57,73.4,73.57,19035.0,60.3371,60.4686,60.3289,60.4686,19035.0
2021-02-09 11:15:00,73.57,73.59,73.47,73.52,10871.0,60.4686,60.485,60.3864,60.4275,10871.0
2021-02-09 11:20:00,73.52,73.57,73.47,73.47,6962.0,60.4275,60.4686,60.3864,60.3864,6962.0
2021-02-09 11:25:00,73.48,73.55,73.48,73.51,25604.0,60.3946,60.4522,60.3946,60.4193,25604.0
2021-02-09 11:30:00,73.5,73.5,73.38,73.43,11151.0,60.4111,60.4111,60.3124,60.3535,11151.0
2021-02-09 11:35:00,73.42,73.53,73.42,73.53,6860.0,60.3453,60.4357,60.3453,60.4357,6860.0
2021-02-09 11:40:00,73.53,73.6,73.53,73.54,11434.0,60.4357,60.4933,60.4357,60.444,11434.0
2021-02-09 11:45:00,73.55,73.63,73.52,73.59,12393.0,60.4522,60.5179,60.4275,60.485,12393.0
2021-02-09 11:50:00,73.6,73.62,73.55,73.61,7953.0,60.4933,60.5097,60.4522,60.5015,7953.0
2021-02-09 11:55:00,73.62,73.63,73.57,73.59,4525.0,60.5097,60.5179,60.4686,60.485,4525.0
2021-02-09 12:00:00,73.59,73.66,73.59,73.6,16119.0,60.485,60.5426,60.485,60.4933,16119.0
2021-02-09 12:05:00,73.61,73.63,73.57,73.58,11484.0,60.5015,60.5179,60.4686,60.4768,11484.0
2021-02-09 12:10:00,73.59,73.64,73.58,73.62,17025.0,60.485,60.5261,60.4768,60.5097,17025.0
2021-02-09 12:15:00,73.62,73.64,73.6,73.61,16639.0,60.5097,60.5261,60.4933,60.5015,16639.0
2021-02-09 12:20:00,73.62,73.63,73.59,73.59,33892.0,60.5097,60.5179,60.485,60.485,33892.0
2021-02-09 12:25:00,73.6,73.65,73.58,73.64,14486.0,60.4933,60.5344,60.4768,60.5261,14486.0
2021-02-09 12:30:00,73.64,73.64,73.56,73.56,13567.0,60.5261,60.5261,60.4604,60.4604,13567.0
2021-02-09 12:35:00,73.54,73.57,73.48,73.48,8910.0,60.444,60.4686,60.3946,60.3946,8910.0
2021-02-09 12:40:00,73.48,73.57,73.48,73.57,14927.0,60.3946,60.4686,60.3946,60.4686,14927.0
2021-02-09 12:45:00,73.58,73.58,73.45,73.45,8157.0,60.4768,60.4768,60.37,60.37,8157.0
2021-02-09 12:50:00,73.47,73.55,73.47,73.54,7832.0,60.3864,60.4522,60.3864,60.444,7832.0
2021-02-09 12:55:00,73.54,73.55,73.49,73.5,6626.0,60.444,60.4522,60.4029,60.4111,6626.0
2021-02-09 13:00:00,73.5,73.51,73.46,73.47,12196.0,60.4111,60.4193,60.3782,60.3864,12196.0
2021-02-09 13:05:00,73.46,73.47,73.4,73.43,15917.0,60.3782,60.3864,60.3289,60.3535,15917.0
2021-02-09 13:10:00,73.45,73.46,73.4,73.43,8219.0,60.37,60.3782,60.3289,60.3535,8219.0
2021-02-09 13:15:00,73.44,73.5,73.43,73.44,11457.0,60.3618,60.4111,60.3535,60.3618,11457.0
2021-02-09 13:20:00,73.43,73.44,73.36,73.43,14598.0,60.3535,60.3618,60.296,60.3535,14598.0
2021-02-09 13:25:00,73.42,73.43,73.38,73.39,7546.0,60.3453,60.3535,60.3124,60.3207,7546.0
2021-02-09 13:30:00,73.4,73.43,73.38,73.39,19135.0,60.3289,60.3535,60.3124,60.3207,19135.0
2021-02-09 13:35:00,73.4,73.42,73.37,73.39,14592.0,60.3289,60.3453,60.3042,60.3207,14592.0
2021-02-09 13:40:00,73.39,73.41,73.37,73.39,14667.0,60.3207,60.3371,60.3042,60.3207,14667.0
2021-02-09 13:45:00,73.41,73.45,73.38,73.43,19185.0,60.3371,60.37,60.3124,60.3535,19185.0
2021-02-09 13:50:00,73.44,73.5,73.4,73.49,16723.0,60.3618,60.4111,60.3289,60.4029,16723.0
2021-02-09 13:55:00,73.49,73.49,73.43,73.46,14122.0,60.4029,60.4029,60.3535,60.3782,14122.0
2021-02-09 14:00:00,73.46,73.5,73.46,73.46,19408.0,60.3782,60.4111,60.3782,60.3782,19408.0
2021-02-09 14:05:00,73.47,73.49,73.42,73.42,27303.0,60.3864,60.4029,60.3453,60.3453,27303.0
2021-02-09 14:10:00,73.42,73.5,73.42,73.5,11429.0,60.3453,60.4111,60.3453,60.4111,11429.0
2021-02-09 14:15:00,73.49,73.51,73.48,73.5,8028.0,60.4029,60.4193,60.3946,60.4111,8028.0
2021-02-09 14:20:00,73.5,73.52,73.5,73.51,8336.0,60.4111,60.4275,60.4111,60.4193,8336.0
2021-02-09 14:25:00,73.51,73.52,73.46,73.51,19621.0,60.4193,60.4275,60.3782,60.4193,19621.0
2021-02-09 14:30:00,73.51,73.64,73.5,73.58,15761.0,60.4193,60.5261,60.4111,60.4768,15761.0
2021-02-09 14:35:00,73.58,73.61,73.45,73.47,32145.0,60.4768,60.5015,60.37,60.3864,32145.0
2021-02-09 14:40:00,73.47,73.52,73.46,73.51,15372.0,60.3864,60.4275,60.3782,60.4193,15372.0
2021-02-09 14:45:00,73.52,73.53,73.42,73.42,22011.0,60.4275,60.4357,60.3453,60.3453,22011.0
2021-02-09 14:50:00,73.43,73.44,73.37,73.43,29803.0,60.3535,60.3618,60.3042,60.3535,29803.0
2021-02-09 14:55:00,73.44,73.45,73.41,73.43,17419.0,60.3618,60.37,60.3371,60.3535,17419.0
2021-02-09 15:00:00,73.43,73.46,73.4,73.42,21923.0,60.3535,60.3782,60.3289,60.3453,21923.0
2021-02-09 15:05:00,73.41,73.41,73.38,73.38,13829.0,60.3371,60.3371,60.3124,60.3124,13829.0
2021-02-09 15:10:00,73.39,73.39,73.36,73.38,14149.0,60.3207,60.3207,60.296,60.3124,14149.0
2021-02-09 15:15:00,73.38,73.39,73.25,73.25,40237.0,60.3124,60.3207,60.2056,60.2056,40237.0
2021-02-09 15:20:00,73.25,73.28,73.2,73.24,39063.0,60.2056,60.2303,60.1645,60.1974,39063.0
2021-02-09 15:25:00,73.23,73.28,73.21,73.23,28343.0,60.1892,60.2303,60.1727,60.1892,28343.0
2021-02-09 15:30:00,73.23,73.3,73.23,73.24,17537.0,60.1892,60.2467,60.1892,60.1974,17537.0
2021-02-09 15:35:00,73.24,73.27,73.11,73.11,26781.0,60.1974,60.222,60.0905,60.0905,26781.0
2021-02-09 15:40:00,73.12,73.12,73.03,73.04,41259.0,60.0987,60.0987,60.0248,60.033,41259.0
2021-02-09 15:45:00,73.05,73.19,73.02,73.17,64693.0,60.0412,60.1563,60.0166,60.1398,64693.0
2021-02-09 15:50:00,73.13,73.18,73.05,73.08,54525.0,60.107,60.1481,60.0412,60.0659,54525.0
2021-02-09 15:55:00,73.08,73.11,73.03,73.11,139758.0,60.0659,60.0905,60.0248,60.0905,139758.0
2021-02-10 09:30:00,73.57,73.61,73.11,73.2,79016.0,60.4686,60.5015,60.0905,60.1645,79016.0
2021-02-10 09:35:00,73.2,73.25,72.85,72.87,44420.0,60.1645,60.2056,59.8768,59.8933,44420.0
2021-02-10 09:40:00,72.9,72.93,72.64,72.72,49584.0,59.9179,59.9426,59.7042,59.77,49584.0
2021-02-10 09:45:00,72.7,72.77,72.63,72.75,38323.0,59.7535,59.8111,59.696,59.7946,38323.0
2021-02-10 09:50:00,72.77,73.01,72.74,72.98,54767.0,59.8111,60.0083,59.7864,59.9837,54767.0
2021-02-10 09:55:00,72.94,73.07,72.89,72.98,30306.0,59.9508,60.0576,59.9097,59.9837,30306.0
2021-02-10 10:00:00,72.98,73.12,72.97,73.05,28208.0,59.9837,60.0987,59.9755,60.0412,28208.0
2021-02-10 10:05:00,73.05,73.05,72.9,72.96,29601.0,60.0412,60.0412,59.9179,59.9672,29601.0
2021-02-10 10:10:00,72.95,73.15,72.92,73.14,17263.0,59.959,60.1234,59.9344,60.1152,17263.0
2021-02-10 10:15:00,73.13,73.46,73.11,73.43,40465.0,60.107,60.3782,60.0905,60.3535,40465.0
2021-02-10 10:20:00,73.44,73.58,73.39,73.56,37113.0,60.3618,60.4768,60.3207,60.4604,37113.0
2021-02-10 10:25:00,73.57,73.62,73.44,73.5,29828.0,60.4686,60.5097,60.3618,60.4111,29828.0
2021-02-10 10:30:00,73.5,73.61,73.47,73.48,20842.0,60.4111,60.5015,60.3864,60.3946,20842.0
2021-02-10 10:35:00,73.48,73.51,73.22,73.22,21060.0,60.3946,60.4193,60.1809,60.1809,21060.0
2021-02-10 10:40:00,73.22,73.31,73.13,73.31,17533.0,60.1809,60.2549,60.107,60.2549,17533.0
2021-02-10 10:45:00,73.31,73.59,73.31,73.44,29010.0,60.2549,60.485,60.2549,60.3618,29010.0
2021-02-10 10:50:00,73.44,73.48,73.33,73.34,21791.0,60.3618,60.3946,60.2713,60.2796,21791.0
2021-02-10 10:55:00,73.36,73.53,73.32,73.51,22404.0,60.296,60.4357,60.2631,60.4193,22404.0
2021-02-10 11:00:00,73.51,73.52,73.41,73.46,12278.0,60.4193,60.4275,60.3371,60.3782,12278.0
2021-02-10 11:05:00,73.45,73.59,73.45,73.52,22502.0,60.37,60.485,60.37,60.4275,22502.0
2021-02-10 11:10:00,73.53,73.54,73.32,73.32,9368.0,60.4357,60.444,60.2631,60.2631,9368.0
2021-02-10 11:15:00,73.31,73.35,73.28,73.31,16637.0,60.2549,60.2878,60.2303,60.2549,16637.0
2021-02-10 11:20:00,73.31,73.4,73.29,73.31,17544.0,60.2549,60.3289,60.2385,60.2549,17544.0
2021-02-10 11:25:00,73.31,73.36,73.24,73.33,27110.0,60.2549,60.296,60.1974,60.2713,27110.0
2021-02-10 11:30:00,73.32,73.34,73.22,73.23,11992.0,60.2631,60.2796,60.1809,60.1892,11992.0
2021-02-10 11:35:00,73.23,73.3,73.18,73.19,25185.0,60.1892,60.2467,60.1481,60.1563,25185.0
2021-02-10 11:40:00,73.19,73.23,73.1,73.21,15884.0,60.1563,60.1892,60.0823,60.1727,15884.0
2021-02-10 11:45:00,73.22,73.24,73.16,73.17,8839.0,60.1809,60.1974,60.1316,60.1398,8839.0
2021-02-10 11:50:00,73.16,73.16,73.08,73.14,8869.0,60.1316,60.1316,60.0659,60.1152,8869.0
2021-02-10 11:55:00,73.14,73.18,73.07,73.08,24854.0,60.1152,60.1481,60.0576,60.0659,24854.0
2021-02-10 12:00:00,73.05,73.06,72.82,72.82,24234.0,60.0412,60.0494,59.8522,59.8522,24234.0
2021-02-10 12:05:00,72.82,72.82,72.69,72.78,59035.0,59.8522,59.8522,59.7453,59.8193,59035.0
2021-02-10 12:10:00,72.78,72.86,72.71,72.86,16098.0,59.8193,59.885,59.7618,59.885,16098.0
2021-02-10 12:15:00,72.85,72.88,72.76,72.77,14840.0,59.8768,59.9015,59.8029,59.8111,14840.0
2021-02-10 12:20:00,72.77,72.89,72.69,72.84,63035.0,59.8111,59.9097,59.7453,59.8686,63035.0
2021-02-10 12:25:00,72.85,72.99,72.82,72.88,115155.0,59.8768,59.9919,59.8522,59.9015,115155.0
2021-02-10 12:30:00,72.88,72.88,72.79,72.88,14430.0,59.9015,59.9015,59.8275,59.9015,14430.0
2021-02-10 12:35:00,72.89,72.99,72.86,72.88,23386.0,59.9097,59.9919,59.885,59.9015,23386.0
2021-02-10 12:40:00,72.87,72.9,72.76,72.85,15714.0,59.8933,59.9179,59.8029,59.8768,15714.0
2021-02-10 12:45:00,72.85,72.88,72.82,72.88,9169.0,59.8768,59.9015,59.8522,59.9015,9169.0
2021-02-10 12:50:00,72.86,72.89,72.8,72.82,18850.0,59.885,59.9097,59.8357,59.8522,18850.0
2021-02-10 12:55:00,72.82,72.82,72.73,72.73,15698.0,59.8522,59.8522,59.7782,59.7782,15698.0
2021-02-10 13:00:00,72.73,72.73,72.67,72.7,18208.0,59.7782,59.7782,59.7289,59.7535,18208.0
2021-02-10 13:05:00,72.7,72.76,72.66,72.7,20589.0,59.7535,59.8029,59.7207,59.7535,20589.0
2021-02-10 13:10:00,72.72,72.83,72.68,72.8,37324.0,59.77,59.8604,59.7371,59.8357,37324.0
2021-02-10 13:15:00,72.79,72.8,72.72,72.76,26327.0,59.8275,59.8357,59.77,59.8029,26327.0
2021-02-10 13:20:00,72.77,72.81,72.74,72.76,59683.0,59.8111,59.8439,59.7864,59.8029,59683.0
2021-02-10 13:25:00,72.76,72.81,72.75,72.8,13582.0,59.8029,59.8439,59.7946,59.8357,13582.0
2021-02-10 13:30:00,72.8,72.88,72.8,72.83,13678.0,59.8357,59.9015,59.8357,59.8604,13678.0
2021-02-10 13:35:00,72.84,72.88,72.82,72.83,12855.0,59.8686,59.9015,59.8522,59.8604,12855.0
2021-02-10 13:40:00,72.82,72.87,72.8,72.83,7107.0,59.8522,59.8933,59.8357,59.8604,7107.0
2021-02-10 13:45:00,72.83,72.87,72.78,72.87,13958.0,59.8604,59.8933,59.8193,59.8933,13958.0
2021-02-10 13:50:00,72.86,72.88,72.81,72.83,29560.0,59.885,59.9015,59.8439,59.8604,29560.0
2021-02-10 13:55:00,72.83,72.86,72.77,72.85,73337.0,59.8604,59.885,59.8111,59.8768,73337.0
2021-02-10 14:00:00,72.86,72.96,72.77,72.96,15287.0,59.885,59.9672,59.8111,59.9672,15287.0
2021-02-10 14:05:00,72.95,73.05,72.93,73.02,17527.0,59.959,60.0412,59.9426,60.0166,17527.0
2021-02-10 14:10:00,73.01,73.07,72.97,72.98,15546.0,60.0083,60.0576,59.9755,59.9837,15546.0
2021-02-10 14:15:00,72.98,73.0,72.94,72.94,22608.0,59.9837,60.0001,59.9508,59.9508,22608.0
2021-02-10 14:20:00,72.95,73.02,72.86,73.02,31203.0,59.959,60.0166,59.885,60.0166,31203.0
2021-02-10 14:25:00,73.0,73.03,72.95,73.01,27665.0,60.0001,60.0248,59.959,60.0083,27665.0
2021-02-10 14:30:00,73.02,73.04,72.98,73.01,26969.0,60.0166,60.033,59.9837,60.0083,26969.0
2021-02-10 14:35:00,73.02,73.09,72.97,73.08,22548.0,60.0166,60.0741,59.9755,60.0659,22548.0
2021-02-10 14:40:00,73.09,73.17,73.06,73.15,34076.0,60.0741,60.1398,60.0494,60.1234,34076.0
2021-02-10 14:45:00,73.15,73.19,73.09,73.15,28054.0,60.1234,60.1563,60.0741,60.1234,28054.0
2021-02-10 14:50:00,73.15,73.16,73.1,73.13,34637.0,60.1234,60.1316,60.0823,60.107,34637.0
2021-02-10 14:55:00,73.15,73.16,73.06,73.12,40189.0,60.1234,60.1316,60.0494,60.0987,40189.0
2021-02-10 15:00:00,73.13,73.21,73.13,73.2,36118.0,60.107,60.1727,60.107,60.1645,36118.0
2021-02-10 15:05:00,73.2,73.25,73.13,73.13,35759.0,60.1645,60.2056,60.107,60.107,35759.0
2021-02-10 15:10:00,73.12,73.14,73.06,73.07,35024.0,60.0987,60.1152,60.0494,60.0576,35024.0
2021-02-10 15:15:00,73.08,73.12,73.05,73.11,30855.0,60.0659,60.0987,60.0412,60.0905,30855.0
2021-02-10 15:20:00,73.1,73.15,73.08,73.08,38650.0,60.0823,60.1234,60.0659,60.0659,38650.0
2021-02-10 15:25:00,73.09,73.12,73.02,73.11,37566.0,60.0741,60.0987,60.0166,60.0905,37566.0
2021-02-10 15:30:00,73.11,73.24,73.07,73.21,45553.0,60.0905,60.1974,60.0576,60.1727,45553.0
2021-02-10 15:35:00,73.22,73.24,73.12,73.13,56827.0,60.1809,60.1974,60.0987,60.107,56827.0
2021-02-10 15:40:00,73.13,73.24,73.11,73.2,56867.0,60.107,60.1974,60.0905,60.1645,56867.0
2021-02-10 15:45:00,73.2,73.21,73.07,73.07,93398.0,60.1645,60.1727,60.0576,60.0576,93398.0
2021-02-10 15:50:00,73.09,73.17,73.07,73.11,87344.0,60.0741,60.1398,60.0576,60.0905,87344.0
2021-02-10 15:55:00,73.11,73.14,72.94,73.06,219086.0,60.0905,60.1152,59.9508,60.0494,219086.0
2021-02-11 09:30:00,73.01,73.33,72.79,73.25,47335.0,60.0083,60.2713,59.8275,60.2056,47335.0
2021-02-11 09:35:00,73.29,73.3,73.06,73.06,11651.0,60.2385,60.2467,60.0494,60.0494,11651.0
2021-02-11 09:40:00,73.12,73.24,73.01,73.05,9885.0,60.0987,60.1974,60.0083,60.0412,9885.0
2021-02-11 09:45:00,73.08,73.3,73.0,73.29,20763.0,60.0659,60.2467,60.0001,60.2385,20763.0
2021-02-11 09:50:00,73.31,73.41,73.21,73.28,21960.0,60.2549,60.3371,60.1727,60.2303,21960.0
2021-02-11 09:55:00,73.27,73.3,73.05,73.05,19821.0,60.222,60.2467,60.0412,60.0412,19821.0
2021-02-11 10:00:00,73.08,73.19,73.04,73.04,24909.0,60.0659,60.1563,60.033,60.033,24909.0
2021-02-11 10:05:00,73.05,73.15,72.95,73.1,32179.0,60.0412,60.1234,59.959,60.0823,32179.0
2021-02-11 10:10:00,73.1,73.13,73.0,73.06,14952.0,60.0823,60.107,60.0001,60.0494,14952.0
2021-02-11 10:15:00,73.04,73.15,73.03,73.09,11495.0,60.033,60.1234,60.0248,60.0741,11495.0
2021-02-11 10:20:00,73.11,73.15,72.99,73.01,10751.0,60.0905,60.1234,59.9919,60.0083,10751.0
2021-02-11 10:25:00,73.02,73.11,72.98,73.09,9455.0,60.0166,60.0905,59.9837,60.0741,9455.0
2021-02-11 10:30:00,73.09,73.12,73.04,73.12,12497.0,60.0741,60.0987,60.033,60.0987,12497.0
2021-02-11 10:35:00,73.12,73.12,73.0,73.06,26969.0,60.0987,60.0987,60.0001,60.0494,26969.0
2021-02-11 10:40:00,73.07,73.11,73.03,73.1,7412.0,60.0576,60.0905,60.0248,60.0823,7412.0
2021-02-11 10:45:00,73.07,73.08,72.98,73.02,16058.0,60.0576,60.0659,59.9837,60.0166,16058.0
2021-02-11 10:50:00,73.03,73.09,72.98,73.02,11478.0,60.0248,60.0741,59.9837,60.0166,11478.0
2021-02-11 10:55:00,73.01,73.02,72.91,72.93,21573.0,60.0083,60.0166,59.9261,59.9426,21573.0
2021-02-11 11:00:00,72.94,72.99,72.9,72.93,19274.0,59.9508,59.9919,59.9179,59.9426,19274.0
2021-02-11 11:05:00,72.93,73.01,72.91,73.01,12288.0,59.9426,60.0083,59.9261,60.0083,12288.0
2021-02-11 11:10:00,73.01,73.01,72.9,73.01,14382.0,60.0083,60.0083,59.9179,60.0083,14382.0
2021-02-11 11:15:00,73.01,73.02,72.97,73.01,9618.0,60.0083,60.0166,59.9755,60.0083,9618.0
2021-02-11 11:20:00,73.0,73.08,72.99,73.07,11802.0,60.0001,60.0659,59.9919,60.0576,11802.0
2021-02-11 11:25:00,73.08,73.13,73.03,73.04,14510.0,60.0659,60.107,60.0248,60.033,14510.0
2021-02-11 11:30:00,73.04,73.19,73.04,73.17,9965.0,60.033,60.1563,60.033,60.1398,9965.0
2021-02-11 11:35:00,73.15,73.29,73.14,73.28,13627.0,60.1234,60.2385,60.1152,60.2303,13627.0
2021-02-11 11:40:00,73.27,73.31,73.23,73.23,22791.0,60.222,60.2549,60.1892,60.1892,22791.0
2021-02-11 11:45:00,73.21,73.22,73.16,73.19,10497.0,60.1727,60.1809,60.1316,60.1563,10497.0
2021-02-11 11:50:00,73.16,73.16,73.02,73.03,14438.0,60.1316,60.1316,60.0166,60.0248,14438.0
2021-02-11 11:55:00,73.01,73.06,72.98,73.03,15332.0,60.0083,60.0494,59.9837,60.0248,15332.0
2021-02-11 12:00:00,73.04,73.13,73.04,73.1,13761.0,60.033,60.107,60.033,60.0823,13761.0
2021-02-11 12:05:00,73.09,73.14,73.06,73.14,9140.0,60.0741,60.1152,60.0494,60.1152,9140.0
2021-02-11 12:10:00,73.14,73.18,73.12,73.14,12876.0,60.1152,60.1481,60.0987,60.1152,12876.0
2021-02-11 12:15:00,73.14,73.27,73.12,73.26,15426.0,60.1152,60.222,60.0987,60.2138,15426.0
2021-02-11 12:20:00,73.27,73.34,73.0,73.29,103289.0,60.222,60.2796,60.0001,60.2385,103289.0
2021-02-11 12:25:00,73.3,73.47,73.29,73.41,37846.0,60.2467,60.3864,60.2385,60.3371,37846.0
2021-02-11 12:30:00,73.42,73.46,73.31,73.41,20231.0,60.3453,60.3782,60.2549,60.3371,20231.0
2021-02-11 12:35:00,73.41,73.44,73.35,73.44,9575.0,60.3371,60.3618,60.2878,60.3618,9575.0
2021-02-11 12:40:00,73.43,73.5,73.38,73.4,10716.0,60.3535,60.4111,60.3124,60.3289,10716.0
2021-02-11 12:45:00,73.39,73.39,73.31,73.36,13640.0,60.3207,60.3207,60.2549,60.296,13640.0
2021-02-11 12:50:00,73.35,73.35,73.25,73.28,26071.0,60.2878,60.2878,60.2056,60.2303,26071.0
2021-02-11 12:55:00,73.26,73.38,73.24,73.36,17423.0,60.2138,60.3124,60.1974,60.296,17423.0
2021-02-11 13:00:00,73.36,73.37,73.26,73.26,14017.0,60.296,60.3042,60.2138,60.2138,14017.0
2021-02-11 13:05:00,73.24,73.26,73.18,73.19,14664.0,60.1974,60.2138,60.1481,60.1563,14664.0
2021-02-11 13:10:00,73.18,73.19,73.08,73.1,13596.0,60.1481,60.1563,60.0659,60.0823,13596.0
2021-02-11 13:15:00,73.1,73.11,73.07,73.09,8695.0,60.0823,60.0905,60.0576,60.0741,8695.0
2021-02-11 13:20:00,73.07,73.24,73.03,73.21,43279.0,60.0576,60.1974,60.0248,60.1727,43279.0
2021-02-11 13:25:00,73.21,73.37,73.15,73.37,13827.0,60.1727,60.3042,60.1234,60.3042,13827.0
2021-02-11 13:30:00,73.36,73.38,73.26,73.27,20649.0,60.296,60.3124,60.2138,60.222,20649.0
2021-02-11 13:35:00,73.28,73.33,73.28,73.3,14009.0,60.2303,60.2713,60.2303,60.2467,14009.0
2021-02-11 13:40:00,73.31,73.32,73.22,73.26,13552.0,60.2549,60.2631,60.1809,60.2138,13552.0
2021-02-11 13:45:00,73.25,73.25,73.14,73.16,8942.0,60.2056,60.2056,60.1152,60.1316,8942.0
2021-02-11 13:50:00,73.14,73.18,73.09,73.09,21482.0,60.1152,60.1481,60.0741,60.0741,21482.0
2021-02-11 13:55:00,73.09,73.13,73.06,73.12,17691.0,60.0741,60.107,60.0494,60.0987,17691.0
2021-02-11 14:00:00,73.11,73.11,73.05,73.06,19176.0,60.0905,60.0905,60.0412,60.0494,19176.0
2021-02-11 14:05:00,73.07,73.13,73.06,73.11,11119.0,60.0576,60.107,60.0494,60.0905,11119.0
2021-02-11 14:10:00,73.1,73.12,73.08,73.11,11135.0,60.0823,60.0987,60.0659,60.0905,11135.0
2021-02-11 14:15:00,73.1,73.16,73.06,73.14,7893.0,60.0823,60.1316,60.0494,60.1152,7893.0
2021-02-11 14:20:00,73.14,73.14,73.07,73.09,10405.0,60.1152,60.1152,60.0576,60.0741,10405.0
2021-02-11 14:25:00,73.09,73.11,73.07,73.09,10587.0,60.0741,60.0905,60.0576,60.0741,10587.0
2021-02-11 14:30:00,73.09,73.11,73.05,73.06,14717.0,60.0741,60.0905,60.0412,60.0494,14717.0
2021-02-11 14:35:00,73.05,73.06,72.94,72.96,14896.0,60.0412,60.0494,59.9508,59.9672,14896.0
2021-02-11 14:40:00,72.97,73.06,72.96,73.06,10429.0,59.9755,60.0494,59.9672,60.0494,10429.0
2021-02-11 14:45:00,73.05,73.07,72.98,73.04,12542.0,60.0412,60.0576,59.9837,60.033,12542.0
2021-02-11 14:50:00,73.03,73.04,72.99,73.04,9263.0,60.0248,60.033,59.9919,60.033,9263.0
2021-02-11 14:55:00,73.05,73.07,73.01,73.02,13438.0,60.0412,60.0576,60.0083,60.0166,13438.0
2021-02-11 15:00:00,73.02,73.04,72.97,73.01,35699.0,60.0166,60.033,59.9755,60.0083,35699.0
2021-02-11 15:05:00,73.01,73.06,72.99,73.06,30457.0,60.0083,60.0494,59.9919,60.0494,30457.0
2021-02-11 15:10:00,73.05,73.23,73.04,73.2,35399.0,60.0412,60.1892,60.033,60.1645,35399.0
2021-02-11 15:15:00,73.2,73.28,73.17,73.28,30296.0,60.1645,60.2303,60.1398,60.2303,30296.0
2021-02-11 15:20:00,73.28,73.3,73.12,73.13,28276.0,60.2303,60.2467,60.0987,60.107,28276.0
2021-02-11 15:25:00,73.13,73.19,73.13,73.16,24070.0,60.107,60.1563,60.107,60.1316,24070.0
2021-02-11 15:30:00,73.17,73.19,73.08,73.09,46223.0,60.1398,60.1563,60.0659,60.0741,46223.0
2021-02-11 15:35:00,73.09,73.12,73.02,73.12,35705.0,60.0741,60.0987,60.0166,60.0987,35705.0
2021-02-11 15:40:00,73.12,73.2,73.11,73.16,43442.0,60.0987,60.1645,60.0905,60.1316,43442.0
2021-02-11 15:45:00,73.14,73.27,73.12,73.23,50785.0,60.1152,60.222,60.0987,60.1892,50785.0
2021-02-11 15:50:00,73.24,73.27,73.09,73.09,78170.0,60.1974,60.222,60.0741,60.0741,78170.0
2021-02-11 15:55:00,73.09,73.23,73.06,73.1,222231.0,60.0741,60.1892,60.0494,60.0823,222231.0
2021-02-12 09:30:00,72.72,73.75,72.63,73.65,148298.0,59.77,60.6166,59.696,60.5344,148298.0
2021-02-12 09:35:00,73.59,73.98,73.45,73.83,127190.0,60.485,60.8056,60.37,60.6823,127190.0
2021-02-12 09:40:00,73.8,73.86,73.28,73.59,92996.0,60.6576,60.707,60.2303,60.485,92996.0
2021-02-12 09:45:00,73.57,73.92,73.44,73.52,104156.0,60.4686,60.7563,60.3618,60.4275,104156.0
2021-02-12 09:50:00,73.52,73.97,73.48,73.95,60048.0,60.4275,60.7974,60.3946,60.7809,60048.0
2021-02-12 09:55:00,73.93,73.93,73.45,73.54,48361.0,60.7645,60.7645,60.37,60.444,48361.0
2021-02-12 10:00:00,73.47,73.54,73.29,73.51,39663.0,60.3864,60.444,60.2385,60.4193,39663.0
2021-02-12 10:05:00,73.52,73.57,73.4,73.55,27243.0,60.4275,60.4686,60.3289,60.4522,27243.0
2021-02-12 10:10:00,73.53,73.53,73.4,73.42,24511.0,60.4357,60.4357,60.3289,60.3453,24511.0
2021-02-12 10:15:00,73.4,73.56,73.27,73.47,58088.0,60.3289,60.4604,60.222,60.3864,58088.0
2021-02-12 10:20:00,73.47,73.55,73.22,73.25,28565.0,60.3864,60.4522,60.1809,60.2056,28565.0
2021-02-12 10:25:00,73.24,73.29,73.0,73.27,40196.0,60.1974,60.2385,60.0001,60.222,40196.0
2021-02-12 10:30:00,73.28,73.33,73.21,73.22,44260.0,60.2303,60.2713,60.1727,60.1809,44260.0
2021-02-12 10:35:00,73.22,73.31,73.16,73.28,37751.0,60.1809,60.2549,60.1316,60.2303,37751.0
2021-02-12 10:40:00,73.28,73.42,73.2,73.33,42400.0,60.2303,60.3453,60.1645,60.2713,42400.0
2021-02-12 10:45:00,73.33,73.37,73.24,73.26,39347.0,60.2713,60.3042,60.1974,60.2138,39347.0
2021-02-12 10:50:00,73.26,73.33,73.21,73.26,59586.0,60.2138,60.2713,60.1727,60.2138,59586.0
2021-02-12 10:55:00,73.27,73.44,73.19,73.3,56141.0,60.222,60.3618,60.1563,60.2467,56141.0
2021-02-12 11:00:00,73.3,73.33,73.12,73.17,32168.0,60.2467,60.2713,60.0987,60.1398,32168.0
2021-02-12 11:05:00,73.17,73.22,73.11,73.17,15959.0,60.1398,60.1809,60.0905,60.1398,15959.0
2021-02-12 11:10:00,73.16,73.19,73.07,73.08,24002.0,60.1316,60.1563,60.0576,60.0659,24002.0
2021-02-12 11:15:00,73.08,73.1,73.01,73.05,32305.0,60.0659,60.0823,60.0083,60.0412,32305.0
2021-02-12 11:20:00,73.05,73.15,73.04,73.07,34301.0,60.0412,60.1234,60.033,60.0576,34301.0
2021-02-12 11:25:00,73.06,73.09,72.94,73.05,30047.0,60.0494,60.0741,59.9508,60.0412,30047.0
2021-02-12 11:30:00,73.05,73.05,72.88,73.01,45674.0,60.0412,60.0412,59.9015,60.0083,45674.0
2021-02-12 11:35:00,73.01,73.05,72.81,72.85,44826.0,60.0083,60.0412,59.8439,59.8768,44826.0
2021-02-12 11:40:00,72.86,72.91,72.83,72.85,32024.0,59.885,59.9261,59.8604,59.8768,32024.0
2021-02-12 11:45:00,72.84,72.95,72.83,72.92,34087.0,59.8686,59.959,59.8604,59.9344,34087.0
2021-02-12 11:50:00,72.91,72.93,72.82,72.91,42856.0,59.9261,59.9426,59.8522,59.9261,42856.0
2021-02-12 11:55:00,72.89,72.89,72.82,72.85,39809.0,59.9097,59.9097,59.8522,59.8768,39809.0
2021-02-12 12:00:00,72.85,72.86,72.77,72.8,35722.0,59.8768,59.885,59.8111,59.8357,35722.0
2021-02-12 12:05:00,72.8,72.85,72.78,72.8,30720.0,59.8357,59.8768,59.8193,59.8357,30720.0
2021-02-12 12:10:00,72.79,72.85,72.77,72.8,38832.0,59.8275,59.8768,59.8111,59.8357,38832.0
2021-02-12 12:15:00,72.78,72.83,72.67,72.73,39638.0,59.8193,59.8604,59.7289,59.7782,39638.0
2021-02-12 12:20:00,72.73,72.74,72.67,72.7,67388.0,59.7782,59.7864,59.7289,59.7535,67388.0
2021-02-12 12:25:00,72.68,72.9,72.67,72.87,181343.0,59.7371,59.9179,59.7289,59.8933,181343.0
2021-02-12 12:30:00,72.84,72.95,72.79,72.93,74764.0,59.8686,59.959,59.8275,59.9426,74764.0
2021-02-12 12:35:00,72.94,73.01,72.78,72.81,34445.0,59.9508,60.0083,59.8193,59.8439,34445.0
2021-02-12 12:40:00,72.8,72.8,72.63,72.67,32109.0,59.8357,59.8357,59.696,59.7289,32109.0
2021-02-12 12:45:00,72.67,72.76,72.64,72.66,35165.0,59.7289,59.8029,59.7042,59.7207,35165.0
2021-02-12 12:50:00,72.66,72.7,72.63,72.68,20425.0,59.7207,59.7535,59.696,59.7371,20425.0
2021-02-12 12:55:00,72.67,72.67,72.61,72.61,11771.0,59.7289,59.7289,59.6796,59.6796,11771.0
2021-02-12 13:00:00,72.61,72.72,72.52,72.72,70386.0,59.6796,59.77,59.6056,59.77,70386.0
2021-02-12 13:05:00,72.73,72.86,72.44,72.45,81182.0,59.7782,59.885,59.5398,59.5481,81182.0
2021-02-12 13:10:00,72.45,72.77,72.43,72.55,86366.0,59.5481,59.8111,59.5316,59.6303,86366.0
2021-02-12 13:15:00,72.57,72.57,72.43,72.43,18489.0,59.6467,59.6467,59.5316,59.5316,18489.0
2021-02-12 13:20:00,72.44,72.59,72.34,72.59,42678.0,59.5398,59.6631,59.4576,59.6631,42678.0
2021-02-12 13:25:00,72.59,72.73,72.57,72.72,97654.0,59.6631,59.7782,59.6467,59.77,97654.0
2021-02-12 13:30:00,72.72,72.8,72.68,72.76,65120.0,59.77,59.8357,59.7371,59.8029,65120.0
2021-02-12 13:35:00,72.78,72.78,72.64,72.72,38412.0,59.8193,59.8193,59.7042,59.77,38412.0
2021-02-12 13:40:00,72.74,72.76,72.66,72.69,42067.0,59.7864,59.8029,59.7207,59.7453,42067.0
2021-02-12 13:45:00,72.67,72.71,72.62,72.67,62011.0,59.7289,59.7618,59.6878,59.7289,62011.0
2021-02-12 13:50:00,72.66,72.69,72.49,72.52,72036.0,59.7207,59.7453,59.5809,59.6056,72036.0
2021-02-12 13:55:00,72.53,72.65,72.35,72.36,63811.0,59.6138,59.7124,59.4659,59.4741,63811.0
2021-02-12 14:00:00,72.36,72.39,72.24,72.29,33906.0,59.4741,59.4987,59.3755,59.4166,33906.0
2021-02-12 14:05:00,72.27,72.32,72.14,72.14,28836.0,59.4001,59.4412,59.2933,59.2933,28836.0
2021-02-12 14:10:00,72.14,72.18,72.08,72.12,34158.0,59.2933,59.3261,59.2439,59.2768,34158.0
2021-02-12 14:15:00,72.1,72.13,71.99,72.02,32982.0,59.2604,59.285,59.17,59.1946,32982.0
2021-02-12 14:20:00,72.03,72.11,71.95,71.98,29482.0,59.2029,59.2686,59.1371,59.1618,29482.0
2021-02-12 14:25:00,71.97,72.04,71.94,72.0,24551.0,59.1535,59.2111,59.1289,59.1782,24551.0
2021-02-12 14:30:00,71.99,72.12,71.99,72.11,21405.0,59.17,59.2768,59.17,59.2686,21405.0
2021-02-12 14:35:00,72.13,72.2,72.03,72.05,20861.0,59.285,59.3426,59.2029,59.2193,20861.0
2021-02-12 14:40:00,72.05,72.1,72.0,72.02,22639.0,59.2193,59.2604,59.1782,59.1946,22639.0
2021-02-12 14:45:00,72.01,72.04,71.9,71.97,44600.0,59.1864,59.2111,59.096,59.1535,44600.0
2021-02-12 14:50:00,71.97,72.0,71.82,71.85,27565.0,59.1535,59.1782,59.0302,59.0549,27565.0
2021-02-12 14:55:00,71.86,71.91,71.81,71.83,29095.0,59.0631,59.1042,59.022,59.0385,29095.0
2021-02-12 15:00:00,71.83,71.9,71.78,71.87,41591.0,59.0385,59.096,58.9974,59.0713,41591.0
2021-02-12 15:05:00,71.87,71.93,71.82,71.91,23494.0,59.0713,59.1207,59.0302,59.1042,23494.0
2021-02-12 15:10:00,71.9,71.97,71.87,71.9,23304.0,59.096,59.1535,59.0713,59.096,23304.0
2021-02-12 15:15:00,71.89,71.91,71.83,71.85,23953.0,59.0878,59.1042,59.0385,59.0549,23953.0
2021-02-12 15:20:00,71.86,71.91,71.79,71.84,31377.0,59.0631,59.1042,59.0056,59.0467,31377.0
2021-02-12 15:25:00,71.84,71.84,71.75,71.76,26869.0,59.0467,59.0467,58.9727,58.9809,26869.0
2021-02-12 15:30:00,71.75,71.83,71.63,71.66,57846.0,58.9727,59.0385,58.8741,58.8987,57846.0
2021-02-12 15:35:00,71.66,71.71,71.62,71.65,44710.0,58.8987,58.9398,58.8659,58.8905,44710.0
2021-02-12 15:40:00,71.66,71.82,71.65,71.8,56084.0,58.8987,59.0302,58.8905,59.0138,56084.0
2021-02-12 15:45:00,71.78,71.88,71.75,71.83,55542.0,58.9974,59.0796,58.9727,59.0385,55542.0
2021-02-12 15:50:00,71.85,72.01,71.83,71.95,71028.0,59.0549,59.1864,59.0385,59.1371,71028.0
2021-02-12 15:55:00,71.96,71.96,71.8,71.9,151211.0,59.1453,59.1453,59.0138,59.096,151211.0
2021-02-16 09:30:00,71.79,71.92,70.88,71.2,171379.0,59.0056,59.1124,58.2576,58.5207,171379.0
2021-02-16 09:35:00,71.2,71.56,70.97,71.53,56529.0,58.5207,58.8166,58.3316,58.7919,56529.0
2021-02-16 09:40:00,71.54,71.67,71.36,71.53,48263.0,58.8001,58.907,58.6522,58.7919,48263.0
2021-02-16 09:45:00,71.5,71.68,71.43,71.58,55916.0,58.7672,58.9152,58.7097,58.833,55916.0
2021-02-16 09:50:00,71.55,71.57,71.36,71.57,29291.0,58.8083,58.8248,58.6522,58.8248,29291.0
2021-02-16 09:55:00,71.53,71.58,71.38,71.38,31384.0,58.7919,58.833,58.6686,58.6686,31384.0
2021-02-16 10:00:00,71.4,71.41,71.19,71.26,44982.0,58.685,58.6933,58.5124,58.57,44982.0
2021-02-16 10:05:00,71.25,71.25,71.06,71.17,43747.0,58.5618,58.5618,58.4056,58.496,43747.0
2021-02-16 10:10:00,71.16,71.16,70.98,71.01,38992.0,58.4878,58.4878,58.3398,58.3645,38992.0
2021-02-16 10:15:00,71.03,71.08,70.88,70.89,94285.0,58.3809,58.422,58.2576,58.2659,94285.0
2021-02-16 10:20:00,70.9,71.02,70.84,70.98,65455.0,58.2741,58.3727,58.2248,58.3398,65455.0
2021-02-16 10:25:00,71.03,71.13,70.95,71.05,37813.0,58.3809,58.4631,58.3152,58.3974,37813.0
2021-02-16 10:30:00,71.05,71.13,71.0,71.04,25553.0,58.3974,58.4631,58.3563,58.3892,25553.0
2021-02-16 10:35:00,71.03,71.11,71.03,71.08,18380.0,58.3809,58.4467,58.3809,58.422,18380.0
2021-02-16 10:40:00,71.07,71.08,70.98,71.04,53035.0,58.4138,58.422,58.3398,58.3892,53035.0
2021-02-16 10:45:00,71.03,71.1,71.03,71.06,73530.0,58.3809,58.4385,58.3809,58.4056,73530.0
2021-02-16 10:50:00,71.06,71.2,71.06,71.14,38316.0,58.4056,58.5207,58.4056,58.4713,38316.0
2021-02-16 10:55:00,71.15,71.39,71.11,71.38,27134.0,58.4796,58.6768,58.4467,58.6686,27134.0
2021-02-16 11:00:00,71.37,71.59,71.37,71.49,44264.0,58.6604,58.8412,58.6604,58.759,44264.0
2021-02-16 11:05:00,71.48,71.5,71.28,71.28,31005.0,58.7508,58.7672,58.5864,58.5864,31005.0
2021-02-16 11:10:00,71.29,71.3,71.2,71.25,17197.0,58.5946,58.6029,58.5207,58.5618,17197.0
2021-02-16 11:15:00,71.24,71.24,71.12,71.2,18639.0,58.5535,58.5535,58.4549,58.5207,18639.0
2021-02-16 11:20:00,71.2,71.23,71.15,71.16,17687.0,58.5207,58.5453,58.4796,58.4878,17687.0
2021-02-16 11:25:00,71.15,71.26,71.15,71.18,21157.0,58.4796,58.57,58.4796,58.5042,21157.0
2021-02-16 11:30:00,71.17,71.2,71.06,71.13,29028.0,58.496,58.5207,58.4056,58.4631,29028.0
2021-02-16 11:35:00,71.12,71.15,71.05,71.07,38682.0,58.4549,58.4796,58.3974,58.4138,38682.0
2021-02-16 11:40:00,71.07,71.12,71.05,71.08,33262.0,58.4138,58.4549,58.3974,58.422,33262.0
2021-02-16 11:45:00,71.09,71.1,71.05,71.09,22753.0,58.4302,58.4385,58.3974,58.4302,22753.0
2021-02-16 11:50:00,71.09,71.19,71.07,71.14,31102.0,58.4302,58.5124,58.4138,58.4713,31102.0
2021-02-16 11:55:00,71.13,71.19,71.07,71.07,29958.0,58.4631,58.5124,58.4138,58.4138,29958.0
2021-02-16 12:00:00,71.07,71.08,71.0,71.04,38548.0,58.4138,58.422,58.3563,58.3892,38548.0
2021-02-16 12:05:00,71.03,71.06,70.98,71.05,33173.0,58.3809,58.4056,58.3398,58.3974,33173.0
2021-02-16 12:10:00,71.07,71.13,71.04,71.08,25838.0,58.4138,58.4631,58.3892,58.422,25838.0
2021-02-16 12:15:00,71.09,71.24,71.09,71.22,20845.0,58.4302,58.5535,58.4302,58.5371,20845.0
2021-02-16 12:20:00,71.22,71.24,71.19,71.23,23868.0,58.5371,58.5535,58.5124,58.5453,23868.0
2021-02-16 12:25:00,71.23,71.38,71.23,71.29,20392.0,58.5453,58.6686,58.5453,58.5946,20392.0
2021-02-16 12:30:00,71.28,71.35,71.22,71.34,15657.0,58.5864,58.6439,58.5371,58.6357,15657.0
2021-02-16 12:35:00,71.35,71.44,71.35,71.4,22077.0,58.6439,58.7179,58.6439,58.685,22077.0
2021-02-16 12:40:00,71.4,71.45,71.4,71.42,13765.0,58.685,58.7261,58.685,58.7015,13765.0
2021-02-16 12:45:00,71.42,71.46,71.29,71.31,29613.0,58.7015,58.7344,58.5946,58.6111,29613.0
2021-02-16 12:50:00,71.3,71.3,71.2,71.27,36114.0,58.6029,58.6029,58.5207,58.5782,36114.0
2021-02-16 12:55:00,71.27,71.33,71.25,71.33,14953.0,58.5782,58.6275,58.5618,58.6275,14953.0
2021-02-16 13:00:00,71.32,71.4,71.3,71.36,18597.0,58.6193,58.685,58.6029,58.6522,18597.0
2021-02-16 13:05:00,71.36,71.36,71.24,71.26,14754.0,58.6522,58.6522,58.5535,58.57,14754.0
2021-02-16 13:10:00,71.27,71.33,71.22,71.33,22744.0,58.5782,58.6275,58.5371,58.6275,22744.0
2021-02-16 13:15:00,71.32,71.39,71.32,71.39,14850.0,58.6193,58.6768,58.6193,58.6768,14850.0
2021-02-16 13:20:00,71.37,71.45,71.35,71.45,14443.0,58.6604,58.7261,58.6439,58.7261,14443.0
2021-02-16 13:25:00,71.44,71.47,71.4,71.41,14628.0,58.7179,58.7426,58.685,58.6933,14628.0
2021-02-16 13:30:00,71.42,71.47,71.39,71.41,11849.0,58.7015,58.7426,58.6768,58.6933,11849.0
2021-02-16 13:35:00,71.39,71.44,71.39,71.41,9145.0,58.6768,58.7179,58.6768,58.6933,9145.0
2021-02-16 13:40:00,71.4,71.44,71.35,71.37,14562.0,58.685,58.7179,58.6439,58.6604,14562.0
2021-02-16 13:45:00,71.38,71.41,71.37,71.41,12094.0,58.6686,58.6933,58.6604,58.6933,12094.0
2021-02-16 13:50:00,71.41,71.47,71.37,71.39,31457.0,58.6933,58.7426,58.6604,58.6768,31457.0
2021-02-16 13:55:00,71.38,71.43,71.37,71.37,12775.0,58.6686,58.7097,58.6604,58.6604,12775.0
2021-02-16 14:00:00,71.37,71.4,71.33,71.35,11072.0,58.6604,58.685,58.6275,58.6439,11072.0
2021-02-16 14:05:00,71.34,71.38,71.26,71.28,20346.0,58.6357,58.6686,58.57,58.5864,20346.0
2021-02-16 14:10:00,71.27,71.29,71.21,71.26,13712.0,58.5782,58.5946,58.5289,58.57,13712.0
2021-02-16 14:15:00,71.26,71.28,71.16,71.18,14740.0,58.57,58.5864,58.4878,58.5042,14740.0
2021-02-16 14:20:00,71.17,71.24,71.17,71.23,32742.0,58.496,58.5535,58.496,58.5453,32742.0
2021-02-16 14:25:00,71.23,71.26,71.2,71.25,19238.0,58.5453,58.57,58.5207,58.5618,19238.0
2021-02-16 14:30:00,71.24,71.27,71.21,71.24,25489.0,58.5535,58.5782,58.5289,58.5535,25489.0
2021-02-16 14:35:00,71.23,71.25,71.12,71.16,22106.0,58.5453,58.5618,58.4549,58.4878,22106.0
2021-02-16 14:40:00,71.16,71.17,71.11,71.15,20212.0,58.4878,58.496,58.4467,58.4796,20212.0
2021-02-16 14:45:00,71.15,71.17,71.13,71.17,13705.0,58.4796,58.496,58.4631,58.496,13705.0
2021-02-16 14:50:00,71.17,71.2,71.12,71.15,31268.0,58.496,58.5207,58.4549,58.4796,31268.0
2021-02-16 14:55:00,71.15,71.17,71.13,71.15,29419.0,58.4796,58.496,58.4631,58.4796,29419.0
2021-02-16 15:00:00,71.15,71.18,71.12,71.15,19419.0,58.4796,58.5042,58.4549,58.4796,19419.0
2021-02-16 15:05:00,71.13,71.19,71.11,71.17,20535.0,58.4631,58.5124,58.4467,58.496,20535.0
2021-02-16 15:10:00,71.17,71.19,71.14,71.15,21786.0,58.496,58.5124,58.4713,58.4796,21786.0
2021-02-16 15:15:00,71.16,71.27,71.16,71.2,24681.0,58.4878,58.5782,58.4878,58.5207,24681.0
2021-02-16 15:20:00,71.2,71.25,71.2,71.23,15858.0,58.5207,58.5618,58.5207,58.5453,15858.0
2021-02-16 15:25:00,71.23,71.23,71.16,71.23,25290.0,58.5453,58.5453,58.4878,58.5453,25290.0
2021-02-16 15:30:00,71.23,71.24,71.16,71.21,34821.0,58.5453,58.5535,58.4878,58.5289,34821.0
2021-02-16 15:35:00,71.21,71.22,71.13,71.15,36214.0,58.5289,58.5371,58.4631,58.4796,36214.0
2021-02-16 15:40:00,71.14,71.21,71.13,71.16,39446.0,58.4713,58.5289,58.4631,58.4878,39446.0
2021-02-16 15:45:00,71.17,71.22,71.15,71.2,56845.0,58.496,58.5371,58.4796,58.5207,56845.0
2021-02-16 15:50:00,71.19,71.23,71.11,71.23,106888.0,58.5124,58.5453,58.4467,58.5453,106888.0
2021-02-16 15:55:00,71.23,71.26,71.12,71.12,140268.0,58.5453,58.57,58.4549,58.4549,140268.0
2021-02-17 09:30:00,71.04,71.34,70.93,71.33,147442.0,58.3892,58.6357,58.2987,58.6275,147442.0
2021-02-17 09:35:00,71.32,71.36,70.94,70.99,37005.0,58.6193,58.6522,58.307,58.3481,37005.0
2021-02-17 09:40:00,70.97,71.13,70.94,71.02,38013.0,58.3316,58.4631,58.307,58.3727,38013.0
2021-02-17 09:45:00,71.06,71.19,71.02,71.13,22777.0,58.4056,58.5124,58.3727,58.4631,22777.0
2021-02-17 09:50:00,71.1,71.16,71.05,71.12,19622.0,58.4385,58.4878,58.3974,58.4549,19622.0
2021-02-17 09:55:00,71.1,71.12,70.99,71.03,27042.0,58.4385,58.4549,58.3481,58.3809,27042.0
2021-02-17 10:00:00,71.03,71.1,70.97,71.02,29742.0,58.3809,58.4385,58.3316,58.3727,29742.0
2021-02-17 10:05:00,71.04,71.12,70.95,71.12,43339.0,58.3892,58.4549,58.3152,58.4549,43339.0
2021-02-17 10:10:00,71.13,71.28,71.09,71.27,18744.0,58.4631,58.5864,58.4302,58.5782,18744.0
2021-02-17 10:15:00,71.24,71.43,71.24,71.42,27347.0,58.5535,58.7097,58.5535,58.7015,27347.0
2021-02-17 10:20:00,71.46,71.48,71.33,71.48,35462.0,58.7344,58.7508,58.6275,58.7508,35462.0
2021-02-17 10:25:00,71.48,71.6,71.44,71.54,23185.0,58.7508,58.8494,58.7179,58.8001,23185.0
2021-02-17 10:30:00,71.55,71.64,71.5,71.55,20237.0,58.8083,58.8823,58.7672,58.8083,20237.0
2021-02-17 10:35:00,71.55,71.81,71.54,71.75,22785.0,58.8083,59.022,58.8001,58.9727,22785.0
2021-02-17 10:40:00,71.78,71.9,71.71,71.73,24555.0,58.9974,59.096,58.9398,58.9563,24555.0
2021-02-17 10:45:00,71.72,71.78,71.64,71.73,15730.0,58.9481,58.9974,58.8823,58.9563,15730.0
2021-02-17 10:50:00,71.73,71.73,71.6,71.62,20581.0,58.9563,58.9563,58.8494,58.8659,20581.0
2021-02-17 10:55:00,71.63,71.67,71.6,71.61,31857.0,58.8741,58.907,58.8494,58.8576,31857.0
2021-02-17 11:00:00,71.61,71.68,71.56,71.64,21394.0,58.8576,58.9152,58.8166,58.8823,21394.0
2021-02-17 11:05:00,71.64,71.69,71.63,71.69,17786.0,58.8823,58.9234,58.8741,58.9234,17786.0
2021-02-17 11:10:00,71.68,71.76,71.63,71.73,30337.0,58.9152,58.9809,58.8741,58.9563,30337.0
2021-02-17 11:15:00,71.73,71.8,71.7,71.77,31371.0,58.9563,59.0138,58.9316,58.9892,31371.0
2021-02-17 11:20:00,71.77,71.84,71.73,71.81,30968.0,58.9892,59.0467,58.9563,59.022,30968.0
2021-02-17 11:25:00,71.8,71.86,71.78,71.79,29607.0,59.0138,59.0631,58.9974,59.0056,29607.0
2021-02-17 11:30:00,71.79,71.88,71.76,71.87,21677.0,59.0056,59.0796,58.9809,59.0713,21677.0
2021-02-17 11:35:00,71.87,71.99,71.86,71.9,26937.0,59.0713,59.17,59.0631,59.096,26937.0
2021-02-17 11:40:00,71.92,71.99,71.91,71.99,22022.0,59.1124,59.17,59.1042,59.17,22022.0
2021-02-17 11:45:00,71.98,72.08,71.97,72.02,32399.0,59.1618,59.2439,59.1535,59.1946,32399.0
2021-02-17 11:50:00,72.02,72.19,72.01,72.17,36248.0,59.1946,59.3344,59.1864,59.3179,36248.0
2021-02-17 11:55:00,72.16,72.21,72.1,72.12,27591.0,59.3097,59.3508,59.2604,59.2768,27591.0
2021-02-17 12:00:00,72.12,72.22,72.11,72.21,26271.0,59.2768,59.359,59.2686,59.3508,26271.0
2021-02-17 12:05:00,72.21,72.28,72.14,72.22,51125.0,59.3508,59.4083,59.2933,59.359,51125.0
2021-02-17 12:10:00,72.22,72.26,72.15,72.18,42309.0,59.359,59.3919,59.3015,59.3261,42309.0
2021-02-17 12:15:00,72.19,72.28,72.15,72.27,47912.0,59.3344,59.4083,59.3015,59.4001,47912.0
2021-02-17 12:20:00,72.28,72.28,72.16,72.17,28983.0,59.4083,59.4083,59.3097,59.3179,28983.0
2021-02-17 12:25:00,72.18,72.2,72.11,72.19,26015.0,59.3261,59.3426,59.2686,59.3344,26015.0
2021-02-17 12:30:00,72.18,72.23,72.15,72.19,25040.0,59.3261,59.3672,59.3015,59.3344,25040.0
2021-02-17 12:35:00,72.18,72.25,72.14,72.22,33741.0,59.3261,59.3837,59.2933,59.359,33741.0
2021-02-17 12:40:00,72.22,72.23,72.09,72.1,26260.0,59.359,59.3672,59.2522,59.2604,26260.0
2021-02-17 12:45:00,72.09,72.11,72.04,72.06,28446.0,59.2522,59.2686,59.2111,59.2275,28446.0
2021-02-17 12:50:00,72.05,72.06,71.93,72.05,18554.0,59.2193,59.2275,59.1207,59.2193,18554.0
2021-02-17 12:55:00,72.05,72.07,71.98,72.0,14724.0,59.2193,59.2357,59.1618,59.1782,14724.0
2021-02-17 13:00:00,72.01,72.03,71.91,71.99,18223.0,59.1864,59.2029,59.1042,59.17,18223.0
2021-02-17 13:05:00,71.99,72.01,71.91,71.92,17371.0,59.17,59.1864,59.1042,59.1124,17371.0
2021-02-17 13:10:00,71.91,71.91,71.8,71.82,16691.0,59.1042,59.1042,59.0138,59.0302,16691.0
2021-02-17 13:15:00,71.83,71.83,71.75,71.79,19860.0,59.0385,59.0385,58.9727,59.0056,19860.0
2021-02-17 13:20:00,71.8,71.85,71.8,71.85,33795.0,59.0138,59.0549,59.0138,59.0549,33795.0
2021-02-17 13:25:00,71.86,71.98,71.86,71.9,27842.0,59.0631,59.1618,59.0631,59.096,27842.0
2021-02-17 13:30:00,71.89,71.93,71.85,71.91,31454.0,59.0878,59.1207,59.0549,59.1042,31454.0
2021-02-17 13:35:00,71.9,71.98,71.87,71.93,47455.0,59.096,59.1618,59.0713,59.1207,47455.0
2021-02-17 13:40:00,71.92,71.97,71.89,71.93,44004.0,59.1124,59.1535,59.0878,59.1207,44004.0
2021-02-17 13:45:00,71.9,72.01,71.88,71.94,61156.0,59.096,59.1864,59.0796,59.1289,61156.0
2021-02-17 13:50:00,71.95,71.98,71.93,71.95,27517.0,59.1371,59.1618,59.1207,59.1371,27517.0
2021-02-17 13:55:00,71.95,71.96,71.91,71.94,28032.0,59.1371,59.1453,59.1042,59.1289,28032.0
2021-02-17 14:00:00,71.93,71.99,71.93,71.96,19295.0,59.1207,59.17,59.1207,59.1453,19295.0
2021-02-17 14:05:00,71.95,71.96,71.87,71.93,36754.0,59.1371,59.1453,59.0713,59.1207,36754.0
2021-02-17 14:10:00,71.94,71.99,71.89,71.89,19266.0,59.1289,59.17,59.0878,59.0878,19266.0
2021-02-17 14:15:00,71.89,71.94,71.87,71.93,16654.0,59.0878,59.1289,59.0713,59.1207,16654.0
2021-02-17 14:20:00,71.93,71.99,71.92,71.99,20089.0,59.1207,59.17,59.1124,59.17,20089.0
2021-02-17 14:25:00,72.0,72.04,72.0,72.03,10883.0,59.1782,59.2111,59.1782,59.2029,10883.0
2021-02-17 14:30:00,72.03,72.08,72.01,72.02,17465.0,59.2029,59.2439,59.1864,59.1946,17465.0
2021-02-17 14:35:00,72.02,72.04,71.97,72.03,19415.0,59.1946,59.2111,59.1535,59.2029,19415.0
2021-02-17 14:40:00,72.03,72.11,72.02,72.11,14700.0,59.2029,59.2686,59.1946,59.2686,14700.0
2021-02-17 14:45:00,72.11,72.18,72.1,72.17,17146.0,59.2686,59.3261,59.2604,59.3179,17146.0
2021-02-17 14:50:00,72.17,72.18,72.13,72.17,18485.0,59.3179,59.3261,59.285,59.3179,18485.0
2021-02-17 14:55:00,72.18,72.26,72.16,72.21,20684.0,59.3261,59.3919,59.3097,59.3508,20684.0
2021-02-17 15:00:00,72.22,72.23,72.15,72.15,30566.0,59.359,59.3672,59.3015,59.3015,30566.0
2021-02-17 15:05:00,72.16,72.21,72.15,72.19,29174.0,59.3097,59.3508,59.3015,59.3344,29174.0
2021-02-17 15:10:00,72.18,72.2,72.16,72.18,18355.0,59.3261,59.3426,59.3097,59.3261,18355.0
2021-02-17 15:15:00,72.18,72.29,72.18,72.27,22175.0,59.3261,59.4166,59.3261,59.4001,22175.0
2021-02-17 15:20:00,72.28,72.31,72.24,72.24,24248.0,59.4083,59.433,59.3755,59.3755,24248.0
2021-02-17 15:25:00,72.25,72.25,72.13,72.14,21178.0,59.3837,59.3837,59.285,59.2933,21178.0
2021-02-17 15:30:00,72.14,72.27,72.12,72.19,46309.0,59.2933,59.4001,59.2768,59.3344,46309.0
2021-02-17 15:35:00,72.22,72.25,72.2,72.21,27576.0,59.359,59.3837,59.3426,59.3508,27576.0
2021-02-17 15:40:00,72.22,72.26,72.17,72.22,38293.0,59.359,59.3919,59.3179,59.359,38293.0
2021-02-17 15:45:00,72.23,72.28,72.23,72.24,45058.0,59.3672,59.4083,59.3672,59.3755,45058.0
2021-02-17 15:50:00,72.17,72.39,72.17,72.39,80828.0,59.3179,59.4987,59.3179,59.4987,80828.0
2021-02-17 15:55:00,72.39,72.45,72.31,72.39,181024.0,59.4987,59.5481,59.433,59.4987,181024.0
2021-02-18 09:30:00,72.16,72.77,72.07,72.54,84436.0,59.3097,59.8111,59.2357,59.622,84436.0
2021-02-18 09:35:00,72.55,72.85,72.53,72.67,18350.0,59.6303,59.8768,59.6138,59.7289,18350.0
2021-02-18 09:40:00,72.57,72.71,72.48,72.71,24137.0,59.6467,59.7618,59.5727,59.7618,24137.0
2021-02-18 09:45:00,72.72,72.78,72.61,72.76,23931.0,59.77,59.8193,59.6796,59.8029,23931.0
2021-02-18 09:50:00,72.76,72.79,72.57,72.61,17814.0,59.8029,59.8275,59.6467,59.6796,17814.0
2021-02-18 09:55:00,72.62,72.66,72.48,72.52,22978.0,59.6878,59.7207,59.5727,59.6056,22978.0
2021-02-18 10:00:00,72.51,72.52,72.21,72.32,22689.0,59.5974,59.6056,59.3508,59.4412,22689.0
2021-02-18 10:05:00,72.32,72.47,72.26,72.44,38681.0,59.4412,59.5645,59.3919,59.5398,38681.0
2021-02-18 10:10:00,72.43,72.56,72.41,72.52,23534.0,59.5316,59.6385,59.5152,59.6056,23534.0
2021-02-18 10:15:00,72.53,72.64,72.53,72.64,26320.0,59.6138,59.7042,59.6138,59.7042,26320.0
2021-02-18 10:20:00,72.64,72.82,72.64,72.76,44291.0,59.7042,59.8522,59.7042,59.8029,44291.0
2021-02-18 10:25:00,72.75,72.82,72.71,72.82,18570.0,59.7946,59.8522,59.7618,59.8522,18570.0
2021-02-18 10:30:00,72.82,72.83,72.61,72.64,23166.0,59.8522,59.8604,59.6796,59.7042,23166.0
2021-02-18 10:35:00,72.64,72.72,72.54,72.71,40422.0,59.7042,59.77,59.622,59.7618,40422.0
2021-02-18 10:40:00,72.72,72.8,72.64,72.71,25081.0,59.77,59.8357,59.7042,59.7618,25081.0
2021-02-18 10:45:00,72.71,72.81,72.7,72.72,37168.0,59.7618,59.8439,59.7535,59.77,37168.0
2021-02-18 10:50:00,72.7,72.96,72.7,72.93,40192.0,59.7535,59.9672,59.7535,59.9426,40192.0
2021-02-18 10:55:00,72.93,73.08,72.92,73.06,32128.0,59.9426,60.0659,59.9344,60.0494,32128.0
2021-02-18 11:00:00,73.05,73.2,73.02,73.17,59821.0,60.0412,60.1645,60.0166,60.1398,59821.0
2021-02-18 11:05:00,73.17,73.17,72.98,73.11,29287.0,60.1398,60.1398,59.9837,60.0905,29287.0
2021-02-18 11:10:00,73.11,73.21,73.07,73.11,45466.0,60.0905,60.1727,60.0576,60.0905,45466.0
2021-02-18 11:15:00,73.11,73.12,73.01,73.12,37501.0,60.0905,60.0987,60.0083,60.0987,37501.0
2021-02-18 11:20:00,73.13,73.18,73.06,73.06,21093.0,60.107,60.1481,60.0494,60.0494,21093.0
2021-02-18 11:25:00,73.07,73.15,73.05,73.15,19119.0,60.0576,60.1234,60.0412,60.1234,19119.0
2021-02-18 11:30:00,73.15,73.18,73.1,73.18,37906.0,60.1234,60.1481,60.0823,60.1481,37906.0
2021-02-18 11:35:00,73.16,73.2,73.07,73.16,46082.0,60.1316,60.1645,60.0576,60.1316,46082.0
2021-02-18 11:40:00,73.17,73.17,72.96,72.96,34317.0,60.1398,60.1398,59.9672,59.9672,34317.0
2021-02-18 11:45:00,72.97,73.18,72.97,73.14,46518.0,59.9755,60.1481,59.9755,60.1152,46518.0
2021-02-18 11:50:00,73.16,73.21,73.03,73.1,31455.0,60.1316,60.1727,60.0248,60.0823,31455.0
2021-02-18 11:55:00,73.11,73.12,73.04,73.07,19703.0,60.0905,60.0987,60.033,60.0576,19703.0
2021-02-18 12:00:00,73.05,73.07,73.02,73.06,22432.0,60.0412,60.0576,60.0166,60.0494,22432.0
2021-02-18 12:05:00,73.06,73.19,73.06,73.15,20728.0,60.0494,60.1563,60.0494,60.1234,20728.0
2021-02-18 12:10:00,73.15,73.29,73.13,73.22,29742.0,60.1234,60.2385,60.107,60.1809,29742.0
2021-02-18 12:15:00,73.22,73.27,73.19,73.24,25111.0,60.1809,60.222,60.1563,60.1974,25111.0
2021-02-18 12:20:00,73.24,73.3,73.11,73.13,28559.0,60.1974,60.2467,60.0905,60.107,28559.0
2021-02-18 12:25:00,73.14,73.2,73.1,73.12,20487.0,60.1152,60.1645,60.0823,60.0987,20487.0
2021-02-18 12:30:00,73.11,73.14,73.07,73.12,23949.0,60.0905,60.1152,60.0576,60.0987,23949.0
2021-02-18 12:35:00,73.13,73.21,73.1,73.21,17858.0,60.107,60.1727,60.0823,60.1727,17858.0
2021-02-18 12:40:00,73.21,73.36,73.21,73.33,30735.0,60.1727,60.296,60.1727,60.2713,30735.0
2021-02-18 12:45:00,73.33,73.42,73.33,73.36,32543.0,60.2713,60.3453,60.2713,60.296,32543.0
2021-02-18 12:50:00,73.36,73.4,73.33,73.37,28347.0,60.296,60.3289,60.2713,60.3042,28347.0
2021-02-18 12:55:00,73.37,73.4,73.35,73.38,16459.0,60.3042,60.3289,60.2878,60.3124,16459.0
2021-02-18 13:00:00,73.38,73.4,73.34,73.39,35795.0,60.3124,60.3289,60.2796,60.3207,35795.0
2021-02-18 13:05:00,73.39,73.44,73.36,73.39,17191.0,60.3207,60.3618,60.296,60.3207,17191.0
2021-02-18 13:10:00,73.39,73.4,73.34,73.38,24549.0,60.3207,60.3289,60.2796,60.3124,24549.0
2021-02-18 13:15:00,73.37,73.46,73.37,73.41,29110.0,60.3042,60.3782,60.3042,60.3371,29110.0
2021-02-18 13:20:00,73.42,73.45,73.29,73.33,114505.0,60.3453,60.37,60.2385,60.2713,114505.0
2021-02-18 13:25:00,73.35,73.38,73.28,73.38,16885.0,60.2878,60.3124,60.2303,60.3124,16885.0
2021-02-18 13:30:00,73.38,73.4,73.31,73.34,49160.0,60.3124,60.3289,60.2549,60.2796,49160.0
2021-02-18 13:35:00,73.34,73.35,73.25,73.27,28873.0,60.2796,60.2878,60.2056,60.222,28873.0
2021-02-18 13:40:00,73.27,73.28,73.23,73.24,18957.0,60.222,60.2303,60.1892,60.1974,18957.0
2021-02-18 13:45:00,73.25,73.26,73.17,73.18,20893.0,60.2056,60.2138,60.1398,60.1481,20893.0
2021-02-18 13:50:00,73.19,73.2,73.11,73.14,31561.0,60.1563,60.1645,60.0905,60.1152,31561.0
2021-02-18 13:55:00,73.14,73.22,73.13,73.19,19766.0,60.1152,60.1809,60.107,60.1563,19766.0
2021-02-18 14:00:00,73.19,73.25,73.14,73.25,24030.0,60.1563,60.2056,60.1152,60.2056,24030.0
2021-02-18 14:05:00,73.24,73.29,73.19,73.23,25156.0,60.1974,60.2385,60.1563,60.1892,25156.0
2021-02-18 14:10:00,73.21,73.22,73.09,73.14,18979.0,60.1727,60.1809,60.0741,60.1152,18979.0
2021-02-18 14:15:00,73.15,73.18,73.12,73.14,16290.0,60.1234,60.1481,60.0987,60.1152,16290.0
2021-02-18 14:20:00,73.15,73.18,73.09,73.18,14309.0,60.1234,60.1481,60.0741,60.1481,14309.0
2021-02-18 14:25:00,73.19,73.25,73.18,73.21,14148.0,60.1563,60.2056,60.1481,60.1727,14148.0
2021-02-18 14:30:00,73.2,73.3,73.2,73.27,32544.0,60.1645,60.2467,60.1645,60.222,32544.0
2021-02-18 14:35:00,73.27,73.29,73.23,73.28,14526.0,60.222,60.2385,60.1892,60.2303,14526.0
2021-02-18 14:40:00,73.28,73.29,73.18,73.24,13056.0,60.2303,60.2385,60.1481,60.1974,13056.0
2021-02-18 14:45:00,73.23,73.24,73.16,73.21,17898.0,60.1892,60.1974,60.1316,60.1727,17898.0
2021-02-18 14:50:00,73.21,73.22,73.13,73.15,16259.0,60.1727,60.1809,60.107,60.1234,16259.0
2021-02-18 14:55:00,73.14,73.16,73.11,73.14,18779.0,60.1152,60.1316,60.0905,60.1152,18779.0
2021-02-18 15:00:00,73.14,73.15,73.1,73.13,23144.0,60.1152,60.1234,60.0823,60.107,23144.0
2021-02-18 15:05:00,73.13,73.16,73.1,73.14,18001.0,60.107,60.1316,60.0823,60.1152,18001.0
2021-02-18 15:10:00,73.15,73.15,73.07,73.08,19889.0,60.1234,60.1234,60.0576,60.0659,19889.0
2021-02-18 15:15:00,73.07,73.1,72.99,73.02,40370.0,60.0576,60.0823,59.9919,60.0166,40370.0
2021-02-18 15:20:00,73.02,73.05,72.97,72.98,24879.0,60.0166,60.0412,59.9755,59.9837,24879.0
2021-02-18 15:25:00,72.98,73.01,72.92,72.99,21448.0,59.9837,60.0083,59.9344,59.9919,21448.0
2021-02-18 15:30:00,73.0,73.03,72.89,72.89,28206.0,60.0001,60.0248,59.9097,59.9097,28206.0
2021-02-18 15:35:00,72.9,72.94,72.84,72.91,34063.0,59.9179,59.9508,59.8686,59.9261,34063.0
2021-02-18 15:40:00,72.91,72.92,72.81,72.82,28393.0,59.9261,59.9344,59.8439,59.8522,28393.0
2021-02-18 15:45:00,72.82,72.91,72.82,72.9,43233.0,59.8522,59.9261,59.8522,59.9179,43233.0
2021-02-18 15:50:00,72.91,72.92,72.79,72.86,76796.0,59.9261,59.9344,59.8275,59.885,76796.0
2021-02-18 15:55:00,72.87,72.9,72.7,72.72,171981.0,59.8933,59.9179,59.7535,59.77,171981.0
2021-02-19 09:30:00,72.76,72.78,72.34,72.47,190345.0,59.8029,59.8193,59.4576,59.5645,190345.0
2021-02-19 09:35:00,72.5,72.55,72.1,72.11,52490.0,59.5892,59.6303,59.2604,59.2686,52490.0
2021-02-19 09:40:00,72.13,72.21,71.9,71.93,24523.0,59.285,59.3508,59.096,59.1207,24523.0
2021-02-19 09:45:00,71.96,72.08,71.95,72.0,30717.0,59.1453,59.2439,59.1371,59.1782,30717.0
2021-02-19 09:50:00,72.0,72.11,72.0,72.1,29948.0,59.1782,59.2686,59.1782,59.2604,29948.0
2021-02-19 09:55:00,72.09,72.1,71.95,71.99,25164.0,59.2522,59.2604,59.1371,59.17,25164.0
2021-02-19 10:00:00,72.02,72.15,72.0,72.07,43213.0,59.1946,59.3015,59.1782,59.2357,43213.0
2021-02-19 10:05:00,72.08,72.25,72.04,72.08,31303.0,59.2439,59.3837,59.2111,59.2439,31303.0
2021-02-19 10:10:00,72.08,72.09,71.82,71.82,74772.0,59.2439,59.2522,59.0302,59.0302,74772.0
2021-02-19 10:15:00,71.83,71.89,71.66,71.73,35002.0,59.0385,59.0878,58.8987,58.9563,35002.0
2021-02-19 10:20:00,71.71,71.86,71.71,71.79,26787.0,58.9398,59.0631,58.9398,59.0056,26787.0
2021-02-19 10:25:00,71.79,71.9,71.78,71.86,42441.0,59.0056,59.096,58.9974,59.0631,42441.0
2021-02-19 10:30:00,71.86,71.93,71.82,71.88,18655.0,59.0631,59.1207,59.0302,59.0796,18655.0
2021-02-19 10:35:00,71.86,71.88,71.73,71.77,40946.0,59.0631,59.0796,58.9563,58.9892,40946.0
2021-02-19 10:40:00,71.77,71.89,71.73,71.83,21285.0,58.9892,59.0878,58.9563,59.0385,21285.0
2021-02-19 10:45:00,71.84,71.87,71.74,71.78,21135.0,59.0467,59.0713,58.9645,58.9974,21135.0
2021-02-19 10:50:00,71.78,71.82,71.76,71.81,14352.0,58.9974,59.0302,58.9809,59.022,14352.0
2021-02-19 10:55:00,71.82,71.84,71.76,71.8,19015.0,59.0302,59.0467,58.9809,59.0138,19015.0
2021-02-19 11:00:00,71.81,71.83,71.76,71.79,13162.0,59.022,59.0385,58.9809,59.0056,13162.0
2021-02-19 11:05:00,71.81,71.85,71.72,71.79,25705.0,59.022,59.0549,58.9481,59.0056,25705.0
2021-02-19 11:10:00,71.8,71.8,71.73,71.8,19036.0,59.0138,59.0138,58.9563,59.0138,19036.0
2021-02-19 11:15:00,71.8,71.81,71.72,71.77,17659.0,59.0138,59.022,58.9481,58.9892,17659.0
2021-02-19 11:20:00,71.78,71.82,71.75,71.8,9071.0,58.9974,59.0302,58.9727,59.0138,9071.0
2021-02-19 11:25:00,71.79,71.8,71.68,71.78,20076.0,59.0056,59.0138,58.9152,58.9974,20076.0
2021-02-19 11:30:00,71.79,71.82,71.68,71.69,18057.0,59.0056,59.0302,58.9152,58.9234,18057.0
2021-02-19 11:35:00,71.68,71.73,71.52,71.59,22198.0,58.9152,58.9563,58.7837,58.8412,22198.0
2021-02-19 11:40:00,71.59,71.59,71.41,71.44,35946.0,58.8412,58.8412,58.6933,58.7179,35946.0
2021-02-19 11:45:00,71.46,71.53,71.43,71.48,16222.0,58.7344,58.7919,58.7097,58.7508,16222.0
2021-02-19 11:50:00,71.48,71.59,71.48,71.53,38366.0,58.7508,58.8412,58.7508,58.7919,38366.0
2021-02-19 11:55:00,71.53,71.54,71.44,71.5,27655.0,58.7919,58.8001,58.7179,58.7672,27655.0
2021-02-19 12:00:00,71.51,71.54,71.37,71.39,30731.0,58.7755,58.8001,58.6604,58.6768,30731.0
2021-02-19 12:05:00,71.39,71.4,71.3,71.32,21468.0,58.6768,58.685,58.6029,58.6193,21468.0
2021-02-19 12:10:00,71.32,71.37,71.32,71.35,19462.0,58.6193,58.6604,58.6193,58.6439,19462.0
2021-02-19 12:15:00,71.35,71.42,71.27,71.34,43826.0,58.6439,58.7015,58.5782,58.6357,43826.0
2021-02-19 12:20:00,71.34,71.41,71.3,71.39,20267.0,58.6357,58.6933,58.6029,58.6768,20267.0
2021-02-19 12:25:00,71.39,71.52,71.36,71.52,26841.0,58.6768,58.7837,58.6522,58.7837,26841.0
2021-02-19 12:30:00,71.52,71.53,71.48,71.51,18500.0,58.7837,58.7919,58.7508,58.7755,18500.0
2021-02-19 12:35:00,71.52,71.65,71.51,71.62,33162.0,58.7837,58.8905,58.7755,58.8659,33162.0
2021-02-19 12:40:00,71.61,71.64,71.57,71.6,11829.0,58.8576,58.8823,58.8248,58.8494,11829.0
2021-02-19 12:45:00,71.61,71.77,71.6,71.67,18766.0,58.8576,58.9892,58.8494,58.907,18766.0
2021-02-19 12:50:00,71.69,71.72,71.65,71.7,16100.0,58.9234,58.9481,58.8905,58.9316,16100.0
2021-02-19 12:55:00,71.69,71.72,71.61,71.66,15706.0,58.9234,58.9481,58.8576,58.8987,15706.0
2021-02-19 13:00:00,71.65,71.71,71.61,71.71,12887.0,58.8905,58.9398,58.8576,58.9398,12887.0
2021-02-19 13:05:00,71.71,71.81,71.69,71.73,18403.0,58.9398,59.022,58.9234,58.9563,18403.0
2021-02-19 13:10:00,71.73,71.78,71.73,71.76,12527.0,58.9563,58.9974,58.9563,58.9809,12527.0
2021-02-19 13:15:00,71.76,71.79,71.73,71.75,6153.0,58.9809,59.0056,58.9563,58.9727,6153.0
2021-02-19 13:20:00,71.76,71.76,71.64,71.67,7180.0,58.9809,58.9809,58.8823,58.907,7180.0
2021-02-19 13:25:00,71.67,71.68,71.6,71.61,8928.0,58.907,58.9152,58.8494,58.8576,8928.0
2021-02-19 13:30:00,71.6,71.62,71.53,71.55,26019.0,58.8494,58.8659,58.7919,58.8083,26019.0
2021-02-19 13:35:00,71.54,71.55,71.49,71.55,21422.0,58.8001,58.8083,58.759,58.8083,21422.0
2021-02-19 13:40:00,71.54,71.59,71.53,71.53,15927.0,58.8001,58.8412,58.7919,58.7919,15927.0
2021-02-19 13:45:00,71.54,71.59,71.51,71.58,9666.0,58.8001,58.8412,58.7755,58.833,9666.0
2021-02-19 13:50:00,71.57,71.58,71.52,71.52,11848.0,58.8248,58.833,58.7837,58.7837,11848.0
2021-02-19 13:55:00,71.52,71.53,71.46,71.53,14911.0,58.7837,58.7919,58.7344,58.7919,14911.0
2021-02-19 14:00:00,71.53,71.55,71.47,71.51,15432.0,58.7919,58.8083,58.7426,58.7755,15432.0
2021-02-19 14:05:00,71.51,71.51,71.46,71.48,10367.0,58.7755,58.7755,58.7344,58.7508,10367.0
2021-02-19 14:10:00,71.45,71.53,71.44,71.53,7944.0,58.7261,58.7919,58.7179,58.7919,7944.0
2021-02-19 14:15:00,71.53,71.53,71.45,71.51,13868.0,58.7919,58.7919,58.7261,58.7755,13868.0
2021-02-19 14:20:00,71.53,71.53,71.45,71.45,27170.0,58.7919,58.7919,58.7261,58.7261,27170.0
2021-02-19 14:25:00,71.46,71.51,71.38,71.4,18795.0,58.7344,58.7755,58.6686,58.685,18795.0
2021-02-19 14:30:00,71.4,71.46,71.39,71.42,14713.0,58.685,58.7344,58.6768,58.7015,14713.0
2021-02-19 14:35:00,71.42,71.44,71.35,71.37,12017.0,58.7015,58.7179,58.6439,58.6604,12017.0
2021-02-19 14:40:00,71.37,71.39,71.32,71.36,22812.0,58.6604,58.6768,58.6193,58.6522,22812.0
2021-02-19 14:45:00,71.35,71.4,71.32,71.33,11190.0,58.6439,58.685,58.6193,58.6275,11190.0
2021-02-19 14:50:00,71.33,71.34,71.24,71.26,19628.0,58.6275,58.6357,58.5535,58.57,19628.0
2021-02-19 14:55:00,71.25,71.25,71.17,71.18,26131.0,58.5618,58.5618,58.496,58.5042,26131.0
2021-02-19 15:00:00,71.18,71.21,71.16,71.2,22186.0,58.5042,58.5289,58.4878,58.5207,22186.0
2021-02-19 15:05:00,71.2,71.26,71.16,71.23,27560.0,58.5207,58.57,58.4878,58.5453,27560.0
2021-02-19 15:10:00,71.23,71.28,71.22,71.23,22376.0,58.5453,58.5864,58.5371,58.5453,22376.0
2021-02-19 15:15:00,71.23,71.24,71.17,71.18,21249.0,58.5453,58.5535,58.496,58.5042,21249.0
2021-02-19 15:20:00,71.17,71.17,71.1,71.14,23145.0,58.496,58.496,58.4385,58.4713,23145.0
2021-02-19 15:25:00,71.14,71.24,71.13,71.2,22094.0,58.4713,58.5535,58.4631,58.5207,22094.0
2021-02-19 15:30:00,71.21,71.27,71.11,71.11,31178.0,58.5289,58.5782,58.4467,58.4467,31178.0
2021-02-19 15:35:00,71.11,71.23,71.07,71.2,31365.0,58.4467,58.5453,58.4138,58.5207,31365.0
2021-02-19 15:40:00,71.19,71.26,71.16,71.19,38737.0,58.5124,58.57,58.4878,58.5124,38737.0
2021-02-19 15:45:00,71.19,71.23,71.17,71.22,43575.0,58.5124,58.5453,58.496,58.5371,43575.0
2021-02-19 15:50:00,71.24,71.28,71.18,71.2,71117.0,58.5535,58.5864,58.5042,58.5207,71117.0
2021-02-19 15:55:00,71.21,71.23,71.11,71.18,174791.0,58.5289,58.5453,58.4467,58.5042,174791.0
2021-02-22 09:30:00,71.07,71.35,71.04,71.29,86610.0,58.4138,58.6439,58.3892,58.5946,86610.0
2021-02-22 09:35:00,71.26,71.37,71.06,71.08,26507.0,58.57,58.6604,58.4056,58.422,26507.0
2021-02-22 09:40:00,71.1,71.12,70.84,70.97,43306.0,58.4385,58.4549,58.2248,58.3316,43306.0
2021-02-22 09:45:00,70.97,71.07,70.93,70.93,17304.0,58.3316,58.4138,58.2987,58.2987,17304.0
2021-02-22 09:50:00,70.93,71.0,70.88,71.0,30311.0,58.2987,58.3563,58.2576,58.3563,30311.0
2021-02-22 09:55:00,70.98,71.09,70.96,71.03,29162.0,58.3398,58.4302,58.3234,58.3809,29162.0
2021-02-22 10:00:00,71.04,71.08,70.85,70.93,80113.0,58.3892,58.422,58.233,58.2987,80113.0
2021-02-22 10:05:00,70.91,70.99,70.8,70.94,137971.0,58.2823,58.3481,58.1919,58.307,137971.0
2021-02-22 10:10:00,70.93,70.97,70.86,70.91,55718.0,58.2987,58.3316,58.2412,58.2823,55718.0
2021-02-22 10:15:00,70.91,70.94,70.83,70.84,112460.0,58.2823,58.307,58.2165,58.2248,112460.0
2021-02-22 10:20:00,70.83,71.02,70.82,70.95,41854.0,58.2165,58.3727,58.2083,58.3152,41854.0
2021-02-22 10:25:00,70.96,71.12,70.94,71.08,20618.0,58.3234,58.4549,58.307,58.422,20618.0
2021-02-22 10:30:00,71.08,71.23,71.0,71.01,24219.0,58.422,58.5453,58.3563,58.3645,24219.0
2021-02-22 10:35:00,71.02,71.09,70.95,71.06,19013.0,58.3727,58.4302,58.3152,58.4056,19013.0
2021-02-22 10:40:00,71.06,71.15,70.95,70.96,22145.0,58.4056,58.4796,58.3152,58.3234,22145.0
2021-02-22 10:45:00,70.97,71.03,70.93,70.96,24879.0,58.3316,58.3809,58.2987,58.3234,24879.0
2021-02-22 10:50:00,70.97,71.05,70.89,70.92,43325.0,58.3316,58.3974,58.2659,58.2905,43325.0
2021-02-22 10:55:00,70.89,70.96,70.85,70.93,17577.0,58.2659,58.3234,58.233,58.2987,17577.0
2021-02-22 11:00:00,70.9,70.95,70.87,70.87,17335.0,58.2741,58.3152,58.2494,58.2494,17335.0
2021-02-22 11:05:00,70.87,70.93,70.82,70.91,27242.0,58.2494,58.2987,58.2083,58.2823,27242.0
2021-02-22 11:10:00,70.92,70.92,70.72,70.75,31893.0,58.2905,58.2905,58.1261,58.1508,31893.0
2021-02-22 11:15:00,70.74,70.74,70.67,70.71,27367.0,58.1426,58.1426,58.085,58.1179,27367.0
2021-02-22 11:20:00,70.71,70.86,70.71,70.84,98742.0,58.1179,58.2412,58.1179,58.2248,98742.0
2021-02-22 11:25:00,70.84,70.91,70.81,70.91,21536.0,58.2248,58.2823,58.2001,58.2823,21536.0
2021-02-22 11:30:00,70.94,70.98,70.78,70.78,24234.0,58.307,58.3398,58.1755,58.1755,24234.0
2021-02-22 11:35:00,70.78,70.81,70.64,70.67,40066.0,58.1755,58.2001,58.0604,58.085,40066.0
2021-02-22 11:40:00,70.66,70.76,70.6,70.7,51692.0,58.0768,58.159,58.0275,58.1097,51692.0
2021-02-22 11:45:00,70.7,70.8,70.69,70.75,23632.0,58.1097,58.1919,58.1015,58.1508,23632.0
2021-02-22 11:50:00,70.75,70.78,70.72,70.78,26771.0,58.1508,58.1755,58.1261,58.1755,26771.0
2021-02-22 11:55:00,70.79,70.84,70.75,70.82,70779.0,58.1837,58.2248,58.1508,58.2083,70779.0
2021-02-22 12:00:00,70.81,70.86,70.75,70.81,59692.0,58.2001,58.2412,58.1508,58.2001,59692.0
2021-02-22 12:05:00,70.81,70.85,70.74,70.75,48000.0,58.2001,58.233,58.1426,58.1508,48000.0
2021-02-22 12:10:00,70.76,70.78,70.63,70.66,61086.0,58.159,58.1755,58.0522,58.0768,61086.0
2021-02-22 12:15:00,70.65,70.73,70.6,70.67,48690.0,58.0686,58.1344,58.0275,58.085,48690.0
2021-02-22 12:20:00,70.68,70.68,70.49,70.52,34137.0,58.0933,58.0933,57.9371,57.9618,34137.0
2021-02-22 12:25:00,70.53,70.6,70.46,70.47,126070.0,57.97,58.0275,57.9124,57.9207,126070.0
2021-02-22 12:30:00,70.47,70.5,70.42,70.44,26838.0,57.9207,57.9453,57.8796,57.896,26838.0
2021-02-22 12:35:00,70.43,70.56,70.42,70.53,22779.0,57.8878,57.9946,57.8796,57.97,22779.0
2021-02-22 12:40:00,70.52,70.58,70.49,70.54,36588.0,57.9618,58.0111,57.9371,57.9782,36588.0
2021-02-22 12:45:00,70.53,70.55,70.5,70.54,12564.0,57.97,57.9864,57.9453,57.9782,12564.0
2021-02-22 12:50:00,70.53,70.54,70.41,70.41,17675.0,57.97,57.9782,57.8713,57.8713,17675.0
2021-02-22 12:55:00,70.44,70.46,70.4,70.43,13348.0,57.896,57.9124,57.8631,57.8878,13348.0
2021-02-22 13:00:00,70.42,70.49,70.41,70.46,24430.0,57.8796,57.9371,57.8713,57.9124,24430.0
2021-02-22 13:05:00,70.45,70.53,70.44,70.46,19124.0,57.9042,57.97,57.896,57.9124,19124.0
2021-02-22 13:10:00,70.45,70.57,70.4,70.53,30494.0,57.9042,58.0029,57.8631,57.97,30494.0
2021-02-22 13:15:00,70.54,70.68,70.52,70.68,31614.0,57.9782,58.0933,57.9618,58.0933,31614.0
2021-02-22 13:20:00,70.66,70.67,70.6,70.61,23517.0,58.0768,58.085,58.0275,58.0357,23517.0
2021-02-22 13:25:00,70.59,70.67,70.58,70.67,11193.0,58.0193,58.085,58.0111,58.085,11193.0
2021-02-22 13:30:00,70.66,70.66,70.6,70.64,20331.0,58.0768,58.0768,58.0275,58.0604,20331.0
2021-02-22 13:35:00,70.64,70.65,70.56,70.57,11987.0,58.0604,58.0686,57.9946,58.0029,11987.0
2021-02-22 13:40:00,70.58,70.58,70.53,70.54,16828.0,58.0111,58.0111,57.97,57.9782,16828.0
2021-02-22 13:45:00,70.53,70.54,70.49,70.51,17855.0,57.97,57.9782,57.9371,57.9535,17855.0
2021-02-22 13:50:00,70.51,70.6,70.5,70.57,12843.0,57.9535,58.0275,57.9453,58.0029,12843.0
2021-02-22 13:55:00,70.57,70.59,70.5,70.54,20641.0,58.0029,58.0193,57.9453,57.9782,20641.0
2021-02-22 14:00:00,70.54,70.56,70.46,70.48,12756.0,57.9782,57.9946,57.9124,57.9289,12756.0
2021-02-22 14:05:00,70.48,70.51,70.46,70.49,32830.0,57.9289,57.9535,57.9124,57.9371,32830.0
2021-02-22 14:10:00,70.49,70.5,70.44,70.44,19807.0,57.9371,57.9453,57.896,57.896,19807.0
2021-02-22 14:15:00,70.44,70.5,70.44,70.45,20279.0,57.896,57.9453,57.896,57.9042,20279.0
2021-02-22 14:20:00,70.45,70.53,70.45,70.52,20592.0,57.9042,57.97,57.9042,57.9618,20592.0
2021-02-22 14:25:00,70.53,70.61,70.5,70.6,13827.0,57.97,58.0357,57.9453,58.0275,13827.0
2021-02-22 14:30:00,70.6,70.69,70.57,70.66,23667.0,58.0275,58.1015,58.0029,58.0768,23667.0
2021-02-22 14:35:00,70.66,70.71,70.65,70.69,12872.0,58.0768,58.1179,58.0686,58.1015,12872.0
2021-02-22 14:40:00,70.7,70.92,70.69,70.9,37280.0,58.1097,58.2905,58.1015,58.2741,37280.0
2021-02-22 14:45:00,70.91,70.96,70.86,70.87,34631.0,58.2823,58.3234,58.2412,58.2494,34631.0
2021-02-22 14:50:00,70.87,70.88,70.81,70.83,17085.0,58.2494,58.2576,58.2001,58.2165,17085.0
2021-02-22 14:55:00,70.83,70.84,70.75,70.77,16372.0,58.2165,58.2248,58.1508,58.1672,16372.0
2021-02-22 15:00:00,70.75,70.86,70.72,70.86,25429.0,58.1508,58.2412,58.1261,58.2412,25429.0
2021-02-22 15:05:00,70.87,70.87,70.76,70.77,22457.0,58.2494,58.2494,58.159,58.1672,22457.0
2021-02-22 15:10:00,70.77,70.82,70.73,70.79,54675.0,58.1672,58.2083,58.1344,58.1837,54675.0
2021-02-22 15:15:00,70.78,70.83,70.72,70.81,58243.0,58.1755,58.2165,58.1261,58.2001,58243.0
2021-02-22 15:20:00,70.81,70.92,70.79,70.92,34022.0,58.2001,58.2905,58.1837,58.2905,34022.0
2021-02-22 15:25:00,70.92,71.02,70.87,71.02,39306.0,58.2905,58.3727,58.2494,58.3727,39306.0
2021-02-22 15:30:00,71.03,71.14,71.03,71.11,59535.0,58.3809,58.4713,58.3809,58.4467,59535.0
2021-02-22 15:35:00,71.11,71.17,71.04,71.16,63517.0,58.4467,58.496,58.3892,58.4878,63517.0
2021-02-22 15:40:00,71.15,71.26,71.13,71.25,40461.0,58.4796,58.57,58.4631,58.5618,40461.0
2021-02-22 15:45:00,71.25,71.32,71.24,71.32,66373.0,58.5618,58.6193,58.5535,58.6193,66373.0
2021-02-22 15:50:00,71.33,71.33,71.12,71.17,104737.0,58.6275,58.6275,58.4549,58.496,104737.0
2021-02-22 15:55:00,71.17,71.27,71.14,71.17,177422.0,58.496,58.5782,58.4713,58.496,177422.0
2021-02-23 09:30:00,71.83,72.22,71.54,72.2,109636.0,59.0385,59.359,58.8001,59.3426,109636.0
2021-02-23 09:35:00,72.2,72.29,71.94,72.11,54464.0,59.3426,59.4166,59.1289,59.2686,54464.0
2021-02-23 09:40:00,72.07,72.64,72.04,72.63,38926.0,59.2357,59.7042,59.2111,59.696,38926.0
2021-02-23 09:45:00,72.6,72.78,72.55,72.67,37945.0,59.6713,59.8193,59.6303,59.7289,37945.0
2021-02-23 09:50:00,72.67,72.67,72.14,72.34,119643.0,59.7289,59.7289,59.2933,59.4576,119643.0
2021-02-23 09:55:00,72.35,72.52,72.15,72.22,135335.0,59.4659,59.6056,59.3015,59.359,135335.0
2021-02-23 10:00:00,72.23,72.27,72.0,72.06,49982.0,59.3672,59.4001,59.1782,59.2275,49982.0
2021-02-23 10:05:00,72.03,72.25,72.02,72.05,133205.0,59.2029,59.3837,59.1946,59.2193,133205.0
2021-02-23 10:10:00,72.07,72.12,71.83,71.89,24723.0,59.2357,59.2768,59.0385,59.0878,24723.0
2021-02-23 10:15:00,71.87,72.01,71.82,71.85,31162.0,59.0713,59.1864,59.0302,59.0549,31162.0
2021-02-23 10:20:00,71.84,71.85,71.39,71.4,45014.0,59.0467,59.0549,58.6768,58.685,45014.0
2021-02-23 10:25:00,71.41,71.56,71.36,71.56,30430.0,58.6933,58.8166,58.6522,58.8166,30430.0
2021-02-23 10:30:00,71.55,71.83,71.54,71.81,42591.0,58.8083,59.0385,58.8001,59.022,42591.0
2021-02-23 10:35:00,71.8,71.86,71.55,71.55,21625.0,59.0138,59.0631,58.8083,58.8083,21625.0
2021-02-23 10:40:00,71.56,71.65,71.42,71.43,18303.0,58.8166,58.8905,58.7015,58.7097,18303.0
2021-02-23 10:45:00,71.42,71.48,71.36,71.4,27214.0,58.7015,58.7508,58.6522,58.685,27214.0
2021-02-23 10:50:00,71.41,71.51,71.35,71.35,28864.0,58.6933,58.7755,58.6439,58.6439,28864.0
2021-02-23 10:55:00,71.33,71.65,71.32,71.56,40522.0,58.6275,58.8905,58.6193,58.8166,40522.0
2021-02-23 11:00:00,71.54,71.84,71.5,71.66,35934.0,58.8001,59.0467,58.7672,58.8987,35934.0
2021-02-23 11:05:00,71.65,71.82,71.61,71.67,22374.0,58.8905,59.0302,58.8576,58.907,22374.0
2021-02-23 11:10:00,71.68,71.86,71.66,71.81,23594.0,58.9152,59.0631,58.8987,59.022,23594.0
2021-02-23 11:15:00,71.82,71.92,71.76,71.88,23979.0,59.0302,59.1124,58.9809,59.0796,23979.0
2021-02-23 11:20:00,71.89,71.99,71.86,71.98,19836.0,59.0878,59.17,59.0631,59.1618,19836.0
2021-02-23 11:25:00,71.99,72.17,71.97,72.16,41871.0,59.17,59.3179,59.1535,59.3097,41871.0
2021-02-23 11:30:00,72.14,72.17,71.98,72.13,45714.0,59.2933,59.3179,59.1618,59.285,45714.0
2021-02-23 11:35:00,72.13,72.19,72.11,72.17,21377.0,59.285,59.3344,59.2686,59.3179,21377.0
2021-02-23 11:40:00,72.17,72.42,72.16,72.41,48515.0,59.3179,59.5234,59.3097,59.5152,48515.0
2021-02-23 11:45:00,72.44,72.58,72.36,72.57,63984.0,59.5398,59.6549,59.4741,59.6467,63984.0
2021-02-23 11:50:00,72.59,72.65,72.52,72.6,50492.0,59.6631,59.7124,59.6056,59.6713,50492.0
2021-02-23 11:55:00,72.58,72.76,72.52,72.59,81992.0,59.6549,59.8029,59.6056,59.6631,81992.0
2021-02-23 12:00:00,72.57,72.69,72.57,72.63,56669.0,59.6467,59.7453,59.6467,59.696,56669.0
2021-02-23 12:05:00,72.63,72.66,72.34,72.38,89298.0,59.696,59.7207,59.4576,59.4905,89298.0
2021-02-23 12:10:00,72.37,72.6,72.37,72.55,32637.0,59.4823,59.6713,59.4823,59.6303,32637.0
2021-02-23 12:15:00,72.55,72.6,72.47,72.5,78322.0,59.6303,59.6713,59.5645,59.5892,78322.0
2021-02-23 12:20:00,72.5,72.53,72.4,72.43,35949.0,59.5892,59.6138,59.507,59.5316,35949.0
2021-02-23 12:25:00,72.42,72.44,72.31,72.36,29012.0,59.5234,59.5398,59.433,59.4741,29012.0
2021-02-23 12:30:00,72.36,72.5,72.35,72.47,22938.0,59.4741,59.5892,59.4659,59.5645,22938.0
2021-02-23 12:35:00,72.46,72.59,72.46,72.47,34446.0,59.5563,59.6631,59.5563,59.5645,34446.0
2021-02-23 12:40:00,72.48,72.52,72.45,72.5,25726.0,59.5727,59.6056,59.5481,59.5892,25726.0
2021-02-23 12:45:00,72.5,72.69,72.5,72.67,38292.0,59.5892,59.7453,59.5892,59.7289,38292.0
2021-02-23 12:50:00,72.68,72.72,72.64,72.71,37080.0,59.7371,59.77,59.7042,59.7618,37080.0
2021-02-23 12:55:00,72.73,72.79,72.68,72.71,29561.0,59.7782,59.8275,59.7371,59.7618,29561.0
2021-02-23 13:00:00,72.7,72.7,72.52,72.52,16137.0,59.7535,59.7535,59.6056,59.6056,16137.0
2021-02-23 13:05:00,72.53,72.62,72.5,72.59,18205.0,59.6138,59.6878,59.5892,59.6631,18205.0
2021-02-23 13:10:00,72.58,72.6,72.45,72.47,17163.0,59.6549,59.6713,59.5481,59.5645,17163.0
2021-02-23 13:15:00,72.48,72.49,72.41,72.47,15812.0,59.5727,59.5809,59.5152,59.5645,15812.0
2021-02-23 13:20:00,72.47,72.48,72.36,72.41,23265.0,59.5645,59.5727,59.4741,59.5152,23265.0
2021-02-23 13:25:00,72.41,72.49,72.4,72.47,20393.0,59.5152,59.5809,59.507,59.5645,20393.0
2021-02-23 13:30:00,72.46,72.54,72.45,72.46,18064.0,59.5563,59.622,59.5481,59.5563,18064.0
2021-02-23 13:35:00,72.46,72.47,72.39,72.42,23899.0,59.5563,59.5645,59.4987,59.5234,23899.0
2021-02-23 13:40:00,72.42,72.55,72.37,72.54,15747.0,59.5234,59.6303,59.4823,59.622,15747.0
2021-02-23 13:45:00,72.56,72.58,72.5,72.51,23332.0,59.6385,59.6549,59.5892,59.5974,23332.0
2021-02-23 13:50:00,72.5,72.53,72.35,72.39,16710.0,59.5892,59.6138,59.4659,59.4987,16710.0
2021-02-23 13:55:00,72.4,72.5,72.35,72.45,22338.0,59.507,59.5892,59.4659,59.5481,22338.0
2021-02-23 14:00:00,72.44,72.45,72.3,72.34,14413.0,59.5398,59.5481,59.4248,59.4576,14413.0
2021-02-23 14:05:00,72.35,72.41,72.32,72.36,18253.0,59.4659,59.5152,59.4412,59.4741,18253.0
2021-02-23 14:10:00,72.36,72.42,72.33,72.37,17349.0,59.4741,59.5234,59.4494,59.4823,17349.0
2021-02-23 14:15:00,72.39,72.52,72.39,72.51,19672.0,59.4987,59.6056,59.4987,59.5974,19672.0
2021-02-23 14:20:00,72.5,72.5,72.41,72.42,16922.0,59.5892,59.5892,59.5152,59.5234,16922.0
2021-02-23 14:25:00,72.42,72.42,72.35,72.38,15399.0,59.5234,59.5234,59.4659,59.4905,15399.0
2021-02-23 14:30:00,72.37,72.47,72.37,72.42,46417.0,59.4823,59.5645,59.4823,59.5234,46417.0
2021-02-23 14:35:00,72.41,72.52,72.38,72.48,22780.0,59.5152,59.6056,59.4905,59.5727,22780.0
2021-02-23 14:40:00,72.48,72.51,72.46,72.5,13650.0,59.5727,59.5974,59.5563,59.5892,13650.0
2021-02-23 14:45:00,72.5,72.51,72.43,72.45,16163.0,59.5892,59.5974,59.5316,59.5481,16163.0
2021-02-23 14:50:00,72.46,72.59,72.46,72.55,34175.0,59.5563,59.6631,59.5563,59.6303,34175.0
2021-02-23 14:55:00,72.56,72.57,72.49,72.53,15218.0,59.6385,59.6467,59.5809,59.6138,15218.0
2021-02-23 15:00:00,72.53,72.59,72.48,72.5,47480.0,59.6138,59.6631,59.5727,59.5892,47480.0
2021-02-23 15:05:00,72.51,72.53,72.45,72.45,45406.0,59.5974,59.6138,59.5481,59.5481,45406.0
2021-02-23 15:10:00,72.45,72.52,72.42,72.45,44675.0,59.5481,59.6056,59.5234,59.5481,44675.0
2021-02-23 15:15:00,72.45,72.48,72.42,72.45,45287.0,59.5481,59.5727,59.5234,59.5481,45287.0
2021-02-23 15:20:00,72.44,72.55,72.42,72.45,35054.0,59.5398,59.6303,59.5234,59.5481,35054.0
2021-02-23 15:25:00,72.43,72.47,72.36,72.38,33572.0,59.5316,59.5645,59.4741,59.4905,33572.0
2021-02-23 15:30:00,72.38,72.44,72.36,72.37,57878.0,59.4905,59.5398,59.4741,59.4823,57878.0
2021-02-23 15:35:00,72.38,72.38,72.16,72.2,44726.0,59.4905,59.4905,59.3097,59.3426,44726.0
2021-02-23 15:40:00,72.2,72.3,72.16,72.19,45294.0,59.3426,59.4248,59.3097,59.3344,45294.0
2021-02-23 15:45:00,72.19,72.23,72.1,72.18,58759.0,59.3344,59.3672,59.2604,59.3261,58759.0
2021-02-23 15:50:00,72.18,72.2,72.05,72.06,69867.0,59.3261,59.3426,59.2193,59.2275,69867.0
2021-02-23 15:55:00,72.07,72.14,71.98,72.03,143988.0,59.2357,59.2933,59.1618,59.2029,143988.0
2021-02-24 09:30:00,71.87,72.04,71.55,71.62,65785.0,59.0713,59.2111,58.8083,58.8659,65785.0
2021-02-24 09:35:00,71.54,71.57,71.34,71.46,48220.0,58.8001,58.8248,58.6357,58.7344,48220.0
2021-02-24 09:40:00,71.44,71.57,71.32,71.53,37316.0,58.7179,58.8248,58.6193,58.7919,37316.0
2021-02-24 09:45:00,71.54,71.61,71.39,71.47,37928.0,58.8001,58.8576,58.6768,58.7426,37928.0
2021-02-24 09:50:00,71.47,71.48,71.29,71.4,30366.0,58.7426,58.7508,58.5946,58.685,30366.0
2021-02-24 09:55:00,71.39,71.51,71.39,71.42,22942.0,58.6768,58.7755,58.6768,58.7015,22942.0
2021-02-24 10:00:00,71.42,71.74,71.39,71.72,41366.0,58.7015,58.9645,58.6768,58.9481,41366.0
2021-02-24 10:05:00,71.74,71.88,71.73,71.76,32575.0,58.9645,59.0796,58.9563,58.9809,32575.0
2021-02-24 10:10:00,71.79,71.86,71.66,71.72,27649.0,59.0056,59.0631,58.8987,58.9481,27649.0
2021-02-24 10:15:00,71.71,71.71,71.59,71.66,22766.0,58.9398,58.9398,58.8412,58.8987,22766.0
2021-02-24 10:20:00,71.65,71.76,71.58,71.64,33149.0,58.8905,58.9809,58.833,58.8823,33149.0
2021-02-24 10:25:00,71.64,71.65,71.47,71.48,32755.0,58.8823,58.8905,58.7426,58.7508,32755.0
2021-02-24 10:30:00,71.5,71.56,71.42,71.49,22266.0,58.7672,58.8166,58.7015,58.759,22266.0
2021-02-24 10:35:00,71.48,71.48,71.33,71.36,20242.0,58.7508,58.7508,58.6275,58.6522,20242.0
2021-02-24 10:40:00,71.37,71.52,71.32,71.49,24872.0,58.6604,58.7837,58.6193,58.759,24872.0
2021-02-24 10:45:00,71.46,71.57,71.43,71.53,21432.0,58.7344,58.8248,58.7097,58.7919,21432.0
2021-02-24 10:50:00,71.53,71.64,71.5,71.57,18849.0,58.7919,58.8823,58.7672,58.8248,18849.0
2021-02-24 10:55:00,71.58,71.6,71.41,71.49,25774.0,58.833,58.8494,58.6933,58.759,25774.0
2021-02-24 11:00:00,71.48,71.54,71.43,71.47,20221.0,58.7508,58.8001,58.7097,58.7426,20221.0
2021-02-24 11:05:00,71.47,71.5,71.3,71.34,36536.0,58.7426,58.7672,58.6029,58.6357,36536.0
2021-02-24 11:10:00,71.33,71.34,71.19,71.21,31005.0,58.6275,58.6357,58.5124,58.5289,31005.0
2021-02-24 11:15:00,71.22,71.23,71.07,71.07,25035.0,58.5371,58.5453,58.4138,58.4138,25035.0
2021-02-24 11:20:00,71.07,71.12,71.03,71.11,16937.0,58.4138,58.4549,58.3809,58.4467,16937.0
2021-02-24 11:25:00,71.11,71.18,71.1,71.18,16435.0,58.4467,58.5042,58.4385,58.5042,16435.0
2021-02-24 11:30:00,71.17,71.22,71.14,71.21,40505.0,58.496,58.5371,58.4713,58.5289,40505.0
2021-02-24 11:35:00,71.21,71.29,71.19,71.25,29092.0,58.5289,58.5946,58.5124,58.5618,29092.0
2021-02-24 11:40:00,71.25,71.25,71.17,71.21,19556.0,58.5618,58.5618,58.496,58.5289,19556.0
2021-02-24 11:45:00,71.22,71.23,70.98,71.0,40513.0,58.5371,58.5453,58.3398,58.3563,40513.0
2021-02-24 11:50:00,70.99,71.2,70.98,71.17,29093.0,58.3481,58.5207,58.3398,58.496,29093.0
2021-02-24 11:55:00,71.16,71.23,71.15,71.19,21030.0,58.4878,58.5453,58.4796,58.5124,21030.0
2021-02-24 12:00:00,71.19,71.27,71.18,71.23,23937.0,58.5124,58.5782,58.5042,58.5453,23937.0
2021-02-24 12:05:00,71.24,71.24,71.06,71.06,24788.0,58.5535,58.5535,58.4056,58.4056,24788.0
2021-02-24 12:10:00,71.06,71.1,71.03,71.1,17332.0,58.4056,58.4385,58.3809,58.4385,17332.0
2021-02-24 12:15:00,71.1,71.11,71.03,71.09,18442.0,58.4385,58.4467,58.3809,58.4302,18442.0
2021-02-24 12:20:00,71.09,71.11,70.93,70.99,35876.0,58.4302,58.4467,58.2987,58.3481,35876.0
2021-02-24 12:25:00,70.98,71.02,70.96,70.98,33623.0,58.3398,58.3727,58.3234,58.3398,33623.0
2021-02-24 12:30:00,70.98,71.05,70.97,70.98,21545.0,58.3398,58.3974,58.3316,58.3398,21545.0
2021-02-24 12:35:00,70.97,71.02,70.95,70.98,25726.0,58.3316,58.3727,58.3152,58.3398,25726.0
2021-02-24 12:40:00,71.0,71.11,70.96,71.1,27790.0,58.3563,58.4467,58.3234,58.4385,27790.0
2021-02-24 12:45:00,71.11,71.2,71.11,71.2,18089.0,58.4467,58.5207,58.4467,58.5207,18089.0
2021-02-24 12:50:00,71.2,71.2,71.07,71.14,18617.0,58.5207,58.5207,58.4138,58.4713,18617.0
2021-02-24 12:55:00,71.15,71.21,71.08,71.1,28164.0,58.4796,58.5289,58.422,58.4385,28164.0
2021-02-24 13:00:00,71.11,71.26,71.1,71.24,16189.0,58.4467,58.57,58.4385,58.5535,16189.0
2021-02-24 13:05:00,71.25,71.27,71.13,71.17,21566.0,58.5618,58.5782,58.4631,58.496,21566.0
2021-02-24 13:10:00,71.16,71.25,71.14,71.25,14852.0,58.4878,58.5618,58.4713,58.5618,14852.0
2021-02-24 13:15:00,71.25,71.29,71.22,71.23,16561.0,58.5618,58.5946,58.5371,58.5453,16561.0
2021-02-24 13:20:00,71.23,71.27,71.22,71.25,14846.0,58.5453,58.5782,58.5371,58.5618,14846.0
2021-02-24 13:25:00,71.26,71.3,71.23,71.26,17174.0,58.57,58.6029,58.5453,58.57,17174.0
2021-02-24 13:30:00,71.26,71.29,71.21,71.27,20733.0,58.57,58.5946,58.5289,58.5782,20733.0
2021-02-24 13:35:00,71.27,71.32,71.24,71.28,13087.0,58.5782,58.6193,58.5535,58.5864,13087.0
2021-02-24 13:40:00,71.28,71.32,71.23,71.23,31877.0,58.5864,58.6193,58.5453,58.5453,31877.0
2021-02-24 13:45:00,71.25,71.3,71.24,71.29,20700.0,58.5618,58.6029,58.5535,58.5946,20700.0
2021-02-24 13:50:00,71.3,71.37,71.27,71.31,19462.0,58.6029,58.6604,58.5782,58.6111,19462.0
2021-02-24 13:55:00,71.32,71.42,71.31,71.36,22119.0,58.6193,58.7015,58.6111,58.6522,22119.0
2021-02-24 14:00:00,71.39,71.42,71.33,71.34,14776.0,58.6768,58.7015,58.6275,58.6357,14776.0
2021-02-24 14:05:00,71.34,71.44,71.33,71.42,18775.0,58.6357,58.7179,58.6275,58.7015,18775.0
2021-02-24 14:10:00,71.43,71.5,71.39,71.49,22354.0,58.7097,58.7672,58.6768,58.759,22354.0
2021-02-24 14:15:00,71.5,71.53,71.41,71.44,24488.0,58.7672,58.7919,58.6933,58.7179,24488.0
2021-02-24 14:20:00,71.44,71.44,71.3,71.3,21852.0,58.7179,58.7179,58.6029,58.6029,21852.0
2021-02-24 14:25:00,71.3,71.33,71.23,71.26,15810.0,58.6029,58.6275,58.5453,58.57,15810.0
2021-02-24 14:30:00,71.26,71.37,71.25,71.25,33515.0,58.57,58.6604,58.5618,58.5618,33515.0
2021-02-24 14:35:00,71.25,71.28,71.21,71.25,10799.0,58.5618,58.5864,58.5289,58.5618,10799.0
2021-02-24 14:40:00,71.25,71.25,71.15,71.17,18168.0,58.5618,58.5618,58.4796,58.496,18168.0
2021-02-24 14:45:00,71.17,71.23,71.15,71.16,12353.0,58.496,58.5453,58.4796,58.4878,12353.0
2021-02-24 14:50:00,71.17,71.17,71.11,71.14,20205.0,58.496,58.496,58.4467,58.4713,20205.0
2021-02-24 14:55:00,71.13,71.13,71.09,71.11,13825.0,58.4631,58.4631,58.4302,58.4467,13825.0
2021-02-24 15:00:00,71.1,71.15,71.1,71.12,27352.0,58.4385,58.4796,58.4385,58.4549,27352.0
2021-02-24 15:05:00,71.11,71.19,71.07,71.18,21506.0,58.4467,58.5124,58.4138,58.5042,21506.0
2021-02-24 15:10:00,71.18,71.34,71.18,71.28,37258.0,58.5042,58.6357,58.5042,58.5864,37258.0
2021-02-24 15:15:00,71.27,71.33,71.26,71.3,38917.0,58.5782,58.6275,58.57,58.6029,38917.0
2021-02-24 15:20:00,71.3,71.4,71.29,71.37,54987.0,58.6029,58.685,58.5946,58.6604,54987.0
2021-02-24 15:25:00,71.38,71.44,71.3,71.4,100917.0,58.6686,58.7179,58.6029,58.685,100917.0
2021-02-24 15:30:00,71.4,71.48,71.39,71.42,118042.0,58.685,58.7508,58.6768,58.7015,118042.0
2021-02-24 15:35:00,71.42,71.6,71.38,71.58,118544.0,58.7015,58.8494,58.6686,58.833,118544.0
2021-02-24 15:40:00,71.59,71.59,71.3,71.32,80676.0,58.8412,58.8412,58.6029,58.6193,80676.0
2021-02-24 15:45:00,71.31,71.42,71.29,71.37,45291.0,58.6111,58.7015,58.5946,58.6604,45291.0
2021-02-24 15:50:00,71.41,71.42,71.26,71.28,78983.0,58.6933,58.7015,58.57,58.5864,78983.0
2021-02-24 15:55:00,71.27,71.3,71.16,71.17,165753.0,58.5782,58.6029,58.4878,58.496,165753.0
2021-02-25 09:30:00,71.17,71.45,71.02,71.35,59621.0,58.496,58.7261,58.3727,58.6439,59621.0
2021-02-25 09:35:00,71.35,71.49,71.27,71.28,27164.0,58.6439,58.759,58.5782,58.5864,27164.0
2021-02-25 09:40:00,71.25,71.34,71.16,71.28,22199.0,58.5618,58.6357,58.4878,58.5864,22199.0
2021-02-25 09:45:00,71.28,71.4,71.07,71.12,24051.0,58.5864,58.685,58.4138,58.4549,24051.0
2021-02-25 09:50:00,71.09,71.23,71.04,71.05,18705.0,58.4302,58.5453,58.3892,58.3974,18705.0
2021-02-25 09:55:00,71.06,71.16,71.03,71.08,23970.0,58.4056,58.4878,58.3809,58.422,23970.0
2021-02-25 10:00:00,71.1,71.19,70.94,71.11,85158.0,58.4385,58.5124,58.307,58.4467,85158.0
2021-02-25 10:05:00,71.11,71.24,70.97,71.0,90825.0,58.4467,58.5535,58.3316,58.3563,90825.0
2021-02-25 10:10:00,71.01,71.42,71.01,71.38,76657.0,58.3645,58.7015,58.3645,58.6686,76657.0
2021-02-25 10:15:00,71.39,71.73,71.35,71.6,49099.0,58.6768,58.9563,58.6439,58.8494,49099.0
2021-02-25 10:20:00,71.57,71.58,71.4,71.54,27542.0,58.8248,58.833,58.685,58.8001,27542.0
2021-02-25 10:25:00,71.55,71.65,71.4,71.42,29900.0,58.8083,58.8905,58.685,58.7015,29900.0
2021-02-25 10:30:00,71.4,71.49,71.31,71.42,22515.0,58.685,58.759,58.6111,58.7015,22515.0
2021-02-25 10:35:00,71.42,71.69,71.42,71.52,34405.0,58.7015,58.9234,58.7015,58.7837,34405.0
2021-02-25 10:40:00,71.52,71.59,71.28,71.3,22478.0,58.7837,58.8412,58.5864,58.6029,22478.0
2021-02-25 10:45:00,71.31,71.33,71.2,71.21,39153.0,58.6111,58.6275,58.5207,58.5289,39153.0
2021-02-25 10:50:00,71.2,71.32,71.15,71.27,22658.0,58.5207,58.6193,58.4796,58.5782,22658.0
2021-02-25 10:55:00,71.26,71.26,71.06,71.12,15835.0,58.57,58.57,58.4056,58.4549,15835.0
2021-02-25 11:00:00,71.09,71.29,71.09,71.16,18051.0,58.4302,58.5946,58.4302,58.4878,18051.0
2021-02-25 11:05:00,71.16,71.19,71.12,71.15,12400.0,58.4878,58.5124,58.4549,58.4796,12400.0
2021-02-25 11:10:00,71.15,71.19,71.11,71.16,14705.0,58.4796,58.5124,58.4467,58.4878,14705.0
2021-02-25 11:15:00,71.16,71.19,71.11,71.12,12750.0,58.4878,58.5124,58.4467,58.4549,12750.0
2021-02-25 11:20:00,71.11,71.14,71.0,71.07,21783.0,58.4467,58.4713,58.3563,58.4138,21783.0
2021-02-25 11:25:00,71.07,71.07,71.0,71.01,12339.0,58.4138,58.4138,58.3563,58.3645,12339.0
2021-02-25 11:30:00,71.0,71.09,70.98,71.05,20000.0,58.3563,58.4302,58.3398,58.3974,20000.0
2021-02-25 11:35:00,71.04,71.11,71.0,71.01,16278.0,58.3892,58.4467,58.3563,58.3645,16278.0
2021-02-25 11:40:00,70.99,71.02,70.93,70.96,30175.0,58.3481,58.3727,58.2987,58.3234,30175.0
2021-02-25 11:45:00,70.94,70.97,70.9,70.91,22268.0,58.307,58.3316,58.2741,58.2823,22268.0
2021-02-25 11:50:00,70.91,70.95,70.79,70.88,31406.0,58.2823,58.3152,58.1837,58.2576,31406.0
2021-02-25 11:55:00,70.88,70.99,70.84,70.94,31871.0,58.2576,58.3481,58.2248,58.307,31871.0
2021-02-25 12:00:00,70.94,71.06,70.88,71.01,24664.0,58.307,58.4056,58.2576,58.3645,24664.0
2021-02-25 12:05:00,71.01,71.1,71.0,71.07,15815.0,58.3645,58.4385,58.3563,58.4138,15815.0
2021-02-25 12:10:00,71.06,71.07,70.96,71.03,20736.0,58.4056,58.4138,58.3234,58.3809,20736.0
2021-02-25 12:15:00,71.02,71.08,70.91,70.92,18545.0,58.3727,58.422,58.2823,58.2905,18545.0
2021-02-25 12:20:00,70.92,71.0,70.91,70.98,23784.0,58.2905,58.3563,58.2823,58.3398,23784.0
2021-02-25 12:25:00,70.96,71.04,70.92,71.04,23818.0,58.3234,58.3892,58.2905,58.3892,23818.0
2021-02-25 12:30:00,71.04,71.04,70.83,70.86,23885.0,58.3892,58.3892,58.2165,58.2412,23885.0
2021-02-25 12:35:00,70.86,70.94,70.81,70.92,74616.0,58.2412,58.307,58.2001,58.2905,74616.0
2021-02-25 12:40:00,70.92,70.94,70.86,70.9,41237.0,58.2905,58.307,58.2412,58.2741,41237.0
2021-02-25 12:45:00,70.9,70.97,70.89,70.9,12629.0,58.2741,58.3316,58.2659,58.2741,12629.0
2021-02-25 12:50:00,70.89,70.95,70.86,70.91,14428.0,58.2659,58.3152,58.2412,58.2823,14428.0
2021-02-25 12:55:00,70.91,70.99,70.78,70.82,30071.0,58.2823,58.3481,58.1755,58.2083,30071.0
2021-02-25 13:00:00,70.81,70.84,70.59,70.66,44027.0,58.2001,58.2248,58.0193,58.0768,44027.0
2021-02-25 13:05:00,70.66,70.8,70.65,70.78,43000.0,58.0768,58.1919,58.0686,58.1755,43000.0
2021-02-25 13:10:00,70.78,70.86,70.74,70.83,24317.0,58.1755,58.2412,58.1426,58.2165,24317.0
2021-02-25 13:15:00,70.82,70.88,70.71,70.87,38060.0,58.2083,58.2576,58.1179,58.2494,38060.0
2021-02-25 13:20:00,70.87,71.03,70.87,71.03,33887.0,58.2494,58.3809,58.2494,58.3809,33887.0
2021-02-25 13:25:00,71.03,71.03,70.94,70.97,31623.0,58.3809,58.3809,58.307,58.3316,31623.0
2021-02-25 13:30:00,70.95,70.96,70.78,70.81,37289.0,58.3152,58.3234,58.1755,58.2001,37289.0
2021-02-25 13:35:00,70.8,70.8,70.73,70.77,20086.0,58.1919,58.1919,58.1344,58.1672,20086.0
2021-02-25 13:40:00,70.78,70.89,70.76,70.88,24689.0,58.1755,58.2659,58.159,58.2576,24689.0
2021-02-25 13:45:00,70.9,70.93,70.84,70.92,22557.0,58.2741,58.2987,58.2248,58.2905,22557.0
2021-02-25 13:50:00,70.93,70.94,70.88,70.9,17227.0,58.2987,58.307,58.2576,58.2741,17227.0
2021-02-25 13:55:00,70.91,70.91,70.76,70.78,27532.0,58.2823,58.2823,58.159,58.1755,27532.0
2021-02-25 14:00:00,70.78,70.89,70.77,70.86,20934.0,58.1755,58.2659,58.1672,58.2412,20934.0
2021-02-25 14:05:00,70.86,70.98,70.81,70.97,21843.0,58.2412,58.3398,58.2001,58.3316,21843.0
2021-02-25 14:10:00,70.99,70.99,70.88,70.88,18634.0,58.3481,58.3481,58.2576,58.2576,18634.0
2021-02-25 14:15:00,70.89,70.99,70.89,70.99,16686.0,58.2659,58.3481,58.2659,58.3481,16686.0
2021-02-25 14:20:00,71.0,71.09,70.99,71.07,18105.0,58.3563,58.4302,58.3481,58.4138,18105.0
2021-02-25 14:25:00,71.07,71.1,70.96,70.98,29311.0,58.4138,58.4385,58.3234,58.3398,29311.0
2021-02-25 14:30:00,70.98,71.04,70.89,71.04,25822.0,58.3398,58.3892,58.2659,58.3892,25822.0
2021-02-25 14:35:00,71.03,71.04,70.86,70.91,21714.0,58.3809,58.3892,58.2412,58.2823,21714.0
2021-02-25 14:40:00,70.9,70.99,70.88,70.97,19349.0,58.2741,58.3481,58.2576,58.3316,19349.0
2021-02-25 14:45:00,70.97,70.99,70.9,70.92,18558.0,58.3316,58.3481,58.2741,58.2905,18558.0
2021-02-25 14:50:00,70.93,70.99,70.92,70.94,19107.0,58.2987,58.3481,58.2905,58.307,19107.0
2021-02-25 14:55:00,70.94,71.0,70.94,70.98,14243.0,58.307,58.3563,58.307,58.3398,14243.0
2021-02-25 15:00:00,70.97,71.05,70.95,71.05,43440.0,58.3316,58.3974,58.3152,58.3974,43440.0
2021-02-25 15:05:00,71.04,71.08,70.91,70.98,26375.0,58.3892,58.422,58.2823,58.3398,26375.0
2021-02-25 15:10:00,70.96,71.0,70.92,70.96,22926.0,58.3234,58.3563,58.2905,58.3234,22926.0
2021-02-25 15:15:00,70.96,70.96,70.81,70.84,28070.0,58.3234,58.3234,58.2001,58.2248,28070.0
2021-02-25 15:20:00,70.85,70.88,70.79,70.81,33829.0,58.233,58.2576,58.1837,58.2001,33829.0
2021-02-25 15:25:00,70.81,70.92,70.81,70.83,51159.0,58.2001,58.2905,58.2001,58.2165,51159.0
2021-02-25 15:30:00,70.81,70.82,70.64,70.65,47966.0,58.2001,58.2083,58.0604,58.0686,47966.0
2021-02-25 15:35:00,70.65,70.68,70.55,70.67,67164.0,58.0686,58.0933,57.9864,58.085,67164.0
2021-02-25 15:40:00,70.68,70.7,70.62,70.68,46252.0,58.0933,58.1097,58.0439,58.0933,46252.0
2021-02-25 15:45:00,70.68,70.86,70.68,70.84,56205.0,58.0933,58.2412,58.0933,58.2248,56205.0
2021-02-25 15:50:00,70.83,70.88,70.71,70.76,63931.0,58.2165,58.2576,58.1179,58.159,63931.0
2021-02-25 15:55:00,70.76,70.8,70.6,70.63,150016.0,58.159,58.1919,58.0275,58.0522,150016.0
2021-02-26 09:30:00,70.69,70.81,70.45,70.67,128843.0,58.1015,58.2001,57.9042,58.085,128843.0
2021-02-26 09:35:00,70.65,70.9,70.11,70.11,78096.0,58.0686,58.2741,57.6248,57.6248,78096.0
2021-02-26 09:40:00,70.13,70.41,70.12,70.27,36314.0,57.6412,57.8713,57.633,57.7563,36314.0
2021-02-26 09:45:00,70.27,70.65,70.27,70.65,43938.0,57.7563,58.0686,57.7563,58.0686,43938.0
2021-02-26 09:50:00,70.67,70.88,70.54,70.87,49238.0,58.085,58.2576,57.9782,58.2494,49238.0
2021-02-26 09:55:00,70.83,70.97,70.71,70.75,36189.0,58.2165,58.3316,58.1179,58.1508,36189.0
2021-02-26 10:00:00,70.77,70.86,70.63,70.67,66081.0,58.1672,58.2412,58.0522,58.085,66081.0
2021-02-26 10:05:00,70.66,71.05,70.66,71.04,35166.0,58.0768,58.3974,58.0768,58.3892,35166.0
2021-02-26 10:10:00,71.03,71.07,70.9,70.98,46822.0,58.3809,58.4138,58.2741,58.3398,46822.0
2021-02-26 10:15:00,70.96,70.97,70.74,70.83,27454.0,58.3234,58.3316,58.1426,58.2165,27454.0
2021-02-26 10:20:00,70.84,70.86,70.7,70.75,31425.0,58.2248,58.2412,58.1097,58.1508,31425.0
2021-02-26 10:25:00,70.75,70.83,70.63,70.66,40637.0,58.1508,58.2165,58.0522,58.0768,40637.0
2021-02-26 10:30:00,70.68,70.75,70.49,70.57,28987.0,58.0933,58.1508,57.9371,58.0029,28987.0
2021-02-26 10:35:00,70.56,70.64,70.4,70.64,51741.0,57.9946,58.0604,57.8631,58.0604,51741.0
2021-02-26 10:40:00,70.64,70.76,70.56,70.65,34256.0,58.0604,58.159,57.9946,58.0686,34256.0
2021-02-26 10:45:00,70.65,70.75,70.54,70.56,62777.0,58.0686,58.1508,57.9782,57.9946,62777.0
2021-02-26 10:50:00,70.57,70.66,70.55,70.61,32478.0,58.0029,58.0768,57.9864,58.0357,32478.0
2021-02-26 10:55:00,70.61,70.61,70.42,70.44,43382.0,58.0357,58.0357,57.8796,57.896,43382.0
2021-02-26 11:00:00,70.46,70.56,70.4,70.5,51855.0,57.9124,57.9946,57.8631,57.9453,51855.0
2021-02-26 11:05:00,70.5,70.59,70.48,70.51,36479.0,57.9453,58.0193,57.9289,57.9535,36479.0
2021-02-26 11:10:00,70.5,70.5,70.26,70.36,49254.0,57.9453,57.9453,57.7481,57.8302,49254.0
2021-02-26 11:15:00,70.35,70.39,70.28,70.3,40596.0,57.822,57.8549,57.7645,57.7809,40596.0
2021-02-26 11:20:00,70.31,70.31,70.07,70.11,44006.0,57.7892,57.7892,57.5919,57.6248,44006.0
2021-02-26 11:25:00,70.11,70.16,69.92,69.94,119979.0,57.6248,57.6659,57.4686,57.485,119979.0
2021-02-26 11:30:00,69.93,69.95,69.8,69.89,35376.0,57.4768,57.4933,57.37,57.4439,35376.0
2021-02-26 11:35:00,69.86,70.02,69.86,70.01,26277.0,57.4193,57.5508,57.4193,57.5426,26277.0
2021-02-26 11:40:00,70.03,70.1,69.97,70.09,31928.0,57.559,57.6165,57.5097,57.6083,31928.0
2021-02-26 11:45:00,70.09,70.15,69.83,69.88,54307.0,57.6083,57.6576,57.3946,57.4357,54307.0
2021-02-26 11:50:00,69.88,70.03,69.87,70.03,61651.0,57.4357,57.559,57.4275,57.559,61651.0
2021-02-26 11:55:00,70.03,70.04,69.8,69.81,41283.0,57.559,57.5672,57.37,57.3782,41283.0
2021-02-26 12:00:00,69.81,69.89,69.72,69.8,39090.0,57.3782,57.4439,57.3042,57.37,39090.0
2021-02-26 12:05:00,69.8,69.82,69.72,69.77,44827.0,57.37,57.3864,57.3042,57.3453,44827.0
2021-02-26 12:10:00,69.77,69.85,69.75,69.81,33706.0,57.3453,57.4111,57.3289,57.3782,33706.0
2021-02-26 12:15:00,69.8,69.94,69.74,69.78,48916.0,57.37,57.485,57.3207,57.3535,48916.0
2021-02-26 12:20:00,69.79,69.83,69.69,69.69,49145.0,57.3618,57.3946,57.2796,57.2796,49145.0
2021-02-26 12:25:00,69.68,69.78,69.59,69.6,43659.0,57.2713,57.3535,57.1974,57.2056,43659.0
2021-02-26 12:30:00,69.61,69.76,69.6,69.72,45661.0,57.2138,57.3371,57.2056,57.3042,45661.0
2021-02-26 12:35:00,69.7,69.71,69.63,69.67,44108.0,57.2878,57.296,57.2302,57.2631,44108.0
2021-02-26 12:40:00,69.67,69.72,69.56,69.7,48651.0,57.2631,57.3042,57.1727,57.2878,48651.0
2021-02-26 12:45:00,69.7,69.7,69.5,69.54,57210.0,57.2878,57.2878,57.1234,57.1563,57210.0
2021-02-26 12:50:00,69.53,69.53,69.42,69.42,38752.0,57.1481,57.1481,57.0576,57.0576,38752.0
2021-02-26 12:55:00,69.42,69.44,69.32,69.36,36165.0,57.0576,57.0741,56.9755,57.0083,36165.0
2021-02-26 13:00:00,69.36,69.36,69.26,69.28,26581.0,57.0083,57.0083,56.9261,56.9426,26581.0
2021-02-26 13:05:00,69.28,69.28,69.2,69.25,41213.0,56.9426,56.9426,56.8768,56.9179,41213.0
2021-02-26 13:10:00,69.24,69.29,69.15,69.25,39500.0,56.9097,56.9508,56.8357,56.9179,39500.0
2021-02-26 13:15:00,69.25,69.39,69.25,69.31,34972.0,56.9179,57.033,56.9179,56.9672,34972.0
2021-02-26 13:20:00,69.31,69.36,69.28,69.31,27146.0,56.9672,57.0083,56.9426,56.9672,27146.0
2021-02-26 13:25:00,69.31,69.42,69.2,69.2,46947.0,56.9672,57.0576,56.8768,56.8768,46947.0
2021-02-26 13:30:00,69.2,69.35,69.17,69.32,47340.0,56.8768,57.0001,56.8522,56.9755,47340.0
2021-02-26 13:35:00,69.34,69.34,69.23,69.28,28015.0,56.9919,56.9919,56.9015,56.9426,28015.0
2021-02-26 13:40:00,69.27,69.29,69.23,69.26,21822.0,56.9344,56.9508,56.9015,56.9261,21822.0
2021-02-26 13:45:00,69.26,69.26,69.16,69.16,36521.0,56.9261,56.9261,56.8439,56.8439,36521.0
2021-02-26 13:50:00,69.18,69.2,69.1,69.17,39045.0,56.8604,56.8768,56.7946,56.8522,39045.0
2021-02-26 13:55:00,69.17,69.19,69.05,69.06,37675.0,56.8522,56.8686,56.7535,56.7618,37675.0
2021-02-26 14:00:00,69.05,69.11,69.02,69.04,33631.0,56.7535,56.8028,56.7289,56.7453,33631.0
2021-02-26 14:05:00,69.04,69.09,69.01,69.06,40367.0,56.7453,56.7864,56.7207,56.7618,40367.0
2021-02-26 14:10:00,69.05,69.11,68.87,68.89,68581.0,56.7535,56.8028,56.6056,56.622,68581.0
2021-02-26 14:15:00,68.89,68.93,68.84,68.89,44810.0,56.622,56.6549,56.5809,56.622,44810.0
2021-02-26 14:20:00,68.9,68.95,68.73,68.89,56684.0,56.6302,56.6713,56.4905,56.622,56684.0
2021-02-26 14:25:00,68.89,68.91,68.77,68.8,28435.0,56.622,56.6385,56.5234,56.5481,28435.0
2021-02-26 14:30:00,68.8,68.9,68.77,68.81,43944.0,56.5481,56.6302,56.5234,56.5563,43944.0
2021-02-26 14:35:00,68.81,68.91,68.79,68.87,39788.0,56.5563,56.6385,56.5398,56.6056,39788.0
2021-02-26 14:40:00,68.86,68.87,68.77,68.78,33064.0,56.5974,56.6056,56.5234,56.5316,33064.0
2021-02-26 14:45:00,68.77,68.8,68.57,68.78,107702.0,56.5234,56.5481,56.359,56.5316,107702.0
2021-02-26 14:50:00,68.78,68.82,68.69,68.76,43568.0,56.5316,56.5645,56.4576,56.5152,43568.0
2021-02-26 14:55:00,68.76,68.76,68.69,68.7,22033.0,56.5152,56.5152,56.4576,56.4659,22033.0
2021-02-26 15:00:00,68.7,68.87,68.66,68.81,49555.0,56.4659,56.6056,56.433,56.5563,49555.0
2021-02-26 15:05:00,68.81,68.82,68.67,68.8,34686.0,56.5563,56.5645,56.4412,56.5481,34686.0
2021-02-26 15:10:00,68.79,68.83,68.73,68.83,28896.0,56.5398,56.5727,56.4905,56.5727,28896.0
2021-02-26 15:15:00,68.83,68.86,68.74,68.78,41373.0,56.5727,56.5974,56.4987,56.5316,41373.0
2021-02-26 15:20:00,68.77,68.8,68.7,68.76,51593.0,56.5234,56.5481,56.4659,56.5152,51593.0
2021-02-26 15:25:00,68.75,68.76,68.57,68.59,70991.0,56.507,56.5152,56.359,56.3754,70991.0
2021-02-26 15:30:00,68.59,68.59,68.36,68.37,93944.0,56.3754,56.3754,56.1864,56.1946,93944.0
2021-02-26 15:35:00,68.37,68.37,68.23,68.24,83459.0,56.1946,56.1946,56.0796,56.0878,83459.0
2021-02-26 15:40:00,68.24,68.41,68.19,68.34,112776.0,56.0878,56.2275,56.0467,56.17,112776.0
2021-02-26 15:45:00,68.34,68.56,68.34,68.54,78309.0,56.17,56.3508,56.17,56.3344,78309.0
2021-02-26 15:50:00,68.55,68.57,68.37,68.41,165407.0,56.3426,56.359,56.1946,56.2275,165407.0
2021-02-26 15:55:00,68.42,68.59,68.29,68.29,376363.0,56.2357,56.3754,56.1289,56.1289,376363.0
2021-03-01 09:30:00,69.41,69.7,69.2,69.6,202000.0,57.0494,57.2878,56.8768,57.2056,202000.0
2021-03-01 09:35:00,69.61,69.78,69.51,69.65,44381.0,57.2138,57.3535,57.1316,57.2467,44381.0
2021-03-01 09:40:00,69.66,69.88,69.59,69.86,29086.0,57.2549,57.4357,57.1974,57.4193,29086.0
2021-03-01 09:45:00,69.87,70.02,69.77,70.02,72494.0,57.4275,57.5508,57.3453,57.5508,72494.0
2021-03-01 09:50:00,70.03,70.06,69.75,69.85,63131.0,57.559,57.5837,57.3289,57.4111,63131.0
2021-03-01 09:55:00,69.84,69.99,69.81,69.84,26315.0,57.4028,57.5261,57.3782,57.4028,26315.0
2021-03-01 10:00:00,69.84,70.04,69.78,69.96,20605.0,57.4028,57.5672,57.3535,57.5015,20605.0
2021-03-01 10:05:00,69.97,70.05,69.92,69.99,29605.0,57.5097,57.5755,57.4686,57.5261,29605.0
2021-03-01 10:10:00,69.99,69.99,69.82,69.82,30635.0,57.5261,57.5261,57.3864,57.3864,30635.0
2021-03-01 10:15:00,69.84,70.11,69.83,69.93,36639.0,57.4028,57.6248,57.3946,57.4768,36639.0
2021-03-01 10:20:00,69.91,70.08,69.88,70.02,24997.0,57.4604,57.6001,57.4357,57.5508,24997.0
2021-03-01 10:25:00,70.01,70.05,69.93,70.02,20983.0,57.5426,57.5755,57.4768,57.5508,20983.0
2021-03-01 10:30:00,70.03,70.08,69.96,69.96,31555.0,57.559,57.6001,57.5015,57.5015,31555.0
2021-03-01 10:35:00,69.96,70.1,69.96,70.07,36134.0,57.5015,57.6165,57.5015,57.5919,36134.0
2021-03-01 10:40:00,70.06,70.09,69.91,69.96,20712.0,57.5837,57.6083,57.4604,57.5015,20712.0
2021-03-01 10:45:00,69.95,70.08,69.95,70.02,34918.0,57.4933,57.6001,57.4933,57.5508,34918.0
2021-03-01 10:50:00,70.02,70.2,70.0,70.11,24776.0,57.5508,57.6987,57.5344,57.6248,24776.0
2021-03-01 10:55:00,70.13,70.24,70.11,70.13,26831.0,57.6412,57.7316,57.6248,57.6412,26831.0
2021-03-01 11:00:00,70.12,70.12,69.99,69.99,39135.0,57.633,57.633,57.5261,57.5261,39135.0
2021-03-01 11:05:00,69.99,70.05,69.93,70.05,26744.0,57.5261,57.5755,57.4768,57.5755,26744.0
2021-03-01 11:10:00,70.05,70.07,70.01,70.02,20212.0,57.5755,57.5919,57.5426,57.5508,20212.0
2021-03-01 11:15:00,70.02,70.17,70.0,70.17,26249.0,57.5508,57.6741,57.5344,57.6741,26249.0
2021-03-01 11:20:00,70.15,70.19,70.1,70.16,22899.0,57.6576,57.6905,57.6165,57.6659,22899.0
2021-03-01 11:25:00,70.14,70.16,70.05,70.09,16182.0,57.6494,57.6659,57.5755,57.6083,16182.0
2021-03-01 11:30:00,70.1,70.18,70.07,70.14,38164.0,57.6165,57.6823,57.5919,57.6494,38164.0
2021-03-01 11:35:00,70.14,70.15,70.04,70.06,22671.0,57.6494,57.6576,57.5672,57.5837,22671.0
2021-03-01 11:40:00,70.05,70.13,70.01,70.09,35855.0,57.5755,57.6412,57.5426,57.6083,35855.0
2021-03-01 11:45:00,70.09,70.16,70.08,70.16,24657.0,57.6083,57.6659,57.6001,57.6659,24657.0
2021-03-01 11:50:00,70.15,70.25,70.14,70.22,20563.0,57.6576,57.7398,57.6494,57.7152,20563.0
2021-03-01 11:55:00,70.23,70.3,70.22,70.28,29040.0,57.7234,57.7809,57.7152,57.7645,29040.0
2021-03-01 12:00:00,70.29,70.41,70.26,70.36,31106.0,57.7727,57.8713,57.7481,57.8302,31106.0
2021-03-01 12:05:00,70.38,70.38,70.28,70.29,16558.0,57.8467,57.8467,57.7645,57.7727,16558.0
2021-03-01 12:10:00,70.29,70.34,70.25,70.27,27554.0,57.7727,57.8138,57.7398,57.7563,27554.0
2021-03-01 12:15:00,70.28,70.44,70.27,70.36,36476.0,57.7645,57.896,57.7563,57.8302,36476.0
2021-03-01 12:20:00,70.35,70.43,70.34,70.42,18382.0,57.822,57.8878,57.8138,57.8796,18382.0
2021-03-01 12:25:00,70.43,70.49,70.41,70.45,23270.0,57.8878,57.9371,57.8713,57.9042,23270.0
2021-03-01 12:30:00,70.45,70.51,70.42,70.47,28667.0,57.9042,57.9535,57.8796,57.9207,28667.0
2021-03-01 12:35:00,70.46,70.46,70.35,70.36,14436.0,57.9124,57.9124,57.822,57.8302,14436.0
2021-03-01 12:40:00,70.36,70.42,70.33,70.42,29534.0,57.8302,57.8796,57.8056,57.8796,29534.0
2021-03-01 12:45:00,70.42,70.43,70.31,70.36,22239.0,57.8796,57.8878,57.7892,57.8302,22239.0
2021-03-01 12:50:00,70.37,70.37,70.29,70.33,25441.0,57.8385,57.8385,57.7727,57.8056,25441.0
2021-03-01 12:55:00,70.31,70.42,70.3,70.39,50767.0,57.7892,57.8796,57.7809,57.8549,50767.0
2021-03-01 13:00:00,70.39,70.39,70.33,70.36,21319.0,57.8549,57.8549,57.8056,57.8302,21319.0
2021-03-01 13:05:00,70.36,70.42,70.35,70.36,20929.0,57.8302,57.8796,57.822,57.8302,20929.0
2021-03-01 13:10:00,70.36,70.38,70.28,70.31,45147.0,57.8302,57.8467,57.7645,57.7892,45147.0
2021-03-01 13:15:00,70.31,70.33,70.28,70.31,21013.0,57.7892,57.8056,57.7645,57.7892,21013.0
2021-03-01 13:20:00,70.3,70.39,70.29,70.32,24017.0,57.7809,57.8549,57.7727,57.7974,24017.0
2021-03-01 13:25:00,70.32,70.36,70.31,70.36,18884.0,57.7974,57.8302,57.7892,57.8302,18884.0
2021-03-01 13:30:00,70.37,70.44,70.37,70.42,28962.0,57.8385,57.896,57.8385,57.8796,28962.0
2021-03-01 13:35:00,70.41,70.43,70.34,70.35,14208.0,57.8713,57.8878,57.8138,57.822,14208.0
2021-03-01 13:40:00,70.36,70.44,70.35,70.44,15992.0,57.8302,57.896,57.822,57.896,15992.0
2021-03-01 13:45:00,70.44,70.54,70.43,70.43,28228.0,57.896,57.9782,57.8878,57.8878,28228.0
2021-03-01 13:50:00,70.44,70.46,70.36,70.39,15010.0,57.896,57.9124,57.8302,57.8549,15010.0
2021-03-01 13:55:00,70.4,70.46,70.39,70.42,16410.0,57.8631,57.9124,57.8549,57.8796,16410.0
2021-03-01 14:00:00,70.42,70.47,70.4,70.43,14132.0,57.8796,57.9207,57.8631,57.8878,14132.0
2021-03-01 14:05:00,70.42,70.57,70.41,70.54,40131.0,57.8796,58.0029,57.8713,57.9782,40131.0
2021-03-01 14:10:00,70.54,70.54,70.44,70.48,19159.0,57.9782,57.9782,57.896,57.9289,19159.0
2021-03-01 14:15:00,70.46,70.46,70.39,70.4,14500.0,57.9124,57.9124,57.8549,57.8631,14500.0
2021-03-01 14:20:00,70.4,70.41,70.36,70.39,20970.0,57.8631,57.8713,57.8302,57.8549,20970.0
2021-03-01 14:25:00,70.39,70.39,70.33,70.35,49765.0,57.8549,57.8549,57.8056,57.822,49765.0
2021-03-01 14:30:00,70.36,70.43,70.35,70.4,22581.0,57.8302,57.8878,57.822,57.8631,22581.0
2021-03-01 14:35:00,70.39,70.42,70.34,70.36,40082.0,57.8549,57.8796,57.8138,57.8302,40082.0
2021-03-01 14:40:00,70.37,70.4,70.34,70.36,18402.0,57.8385,57.8631,57.8138,57.8302,18402.0
2021-03-01 14:45:00,70.35,70.37,70.32,70.36,19970.0,57.822,57.8385,57.7974,57.8302,19970.0
2021-03-01 14:50:00,70.35,70.38,70.34,70.37,20127.0,57.822,57.8467,57.8138,57.8385,20127.0
2021-03-01 14:55:00,70.38,70.38,70.34,70.35,23962.0,57.8467,57.8467,57.8138,57.822,23962.0
2021-03-01 15:00:00,70.35,70.35,70.29,70.31,30689.0,57.822,57.822,57.7727,57.7892,30689.0
2021-03-01 15:05:00,70.32,70.39,70.28,70.38,51811.0,57.7974,57.8549,57.7645,57.8467,51811.0
2021-03-01 15:10:00,70.37,70.38,70.28,70.31,37689.0,57.8385,57.8467,57.7645,57.7892,37689.0
2021-03-01 15:15:00,70.31,70.35,70.28,70.32,42607.0,57.7892,57.822,57.7645,57.7974,42607.0
2021-03-01 15:20:00,70.32,70.35,70.29,70.31,29590.0,57.7974,57.822,57.7727,57.7892,29590.0
2021-03-01 15:25:00,70.3,70.36,70.25,70.28,64130.0,57.7809,57.8302,57.7398,57.7645,64130.0
2021-03-01 15:30:00,70.28,70.32,70.15,70.15,67365.0,57.7645,57.7974,57.6576,57.6576,67365.0
2021-03-01 15:35:00,70.15,70.24,70.15,70.17,68261.0,57.6576,57.7316,57.6576,57.6741,68261.0
2021-03-01 15:40:00,70.17,70.23,70.11,70.13,66707.0,57.6741,57.7234,57.6248,57.6412,66707.0
2021-03-01 15:45:00,70.13,70.15,69.9,69.93,101102.0,57.6412,57.6576,57.4522,57.4768,101102.0
2021-03-01 15:50:00,69.95,70.09,69.89,70.03,181622.0,57.4933,57.6083,57.4439,57.559,181622.0
2021-03-01 15:55:00,70.04,70.04,69.79,69.91,176978.0,57.5672,57.5672,57.3618,57.4604,176978.0
2021-03-02 09:30:00,70.0,70.26,69.92,69.98,93681.0,57.5344,57.7481,57.4686,57.5179,93681.0
2021-03-02 09:35:00,69.96,69.97,69.63,69.82,27247.0,57.5015,57.5097,57.2302,57.3864,27247.0
2021-03-02 09:40:00,69.81,69.92,69.62,69.64,34610.0,57.3782,57.4686,57.222,57.2385,34610.0
2021-03-02 09:45:00,69.62,69.63,69.42,69.45,31144.0,57.222,57.2302,57.0576,57.0823,31144.0
2021-03-02 09:50:00,69.43,69.61,69.38,69.48,43429.0,57.0659,57.2138,57.0248,57.107,43429.0
2021-03-02 09:55:00,69.47,69.47,69.33,69.33,40025.0,57.0987,57.0987,56.9837,56.9837,40025.0
2021-03-02 10:00:00,69.34,69.34,69.14,69.28,51281.0,56.9919,56.9919,56.8275,56.9426,51281.0
2021-03-02 10:05:00,69.28,69.34,69.08,69.12,27807.0,56.9426,56.9919,56.7782,56.8111,27807.0
2021-03-02 10:10:00,69.12,69.17,69.07,69.09,31654.0,56.8111,56.8522,56.77,56.7864,31654.0
2021-03-02 10:15:00,69.09,69.11,69.02,69.04,29602.0,56.7864,56.8028,56.7289,56.7453,29602.0
2021-03-02 10:20:00,69.06,69.15,69.03,69.1,25760.0,56.7618,56.8357,56.7371,56.7946,25760.0
2021-03-02 10:25:00,69.08,69.12,69.02,69.07,34198.0,56.7782,56.8111,56.7289,56.77,34198.0
2021-03-02 10:30:00,69.06,69.15,69.03,69.09,24394.0,56.7618,56.8357,56.7371,56.7864,24394.0
2021-03-02 10:35:00,69.08,69.39,69.06,69.29,34011.0,56.7782,57.033,56.7618,56.9508,34011.0
2021-03-02 10:40:00,69.28,69.37,69.24,69.31,31008.0,56.9426,57.0165,56.9097,56.9672,31008.0
2021-03-02 10:45:00,69.3,69.35,69.15,69.2,46592.0,56.959,57.0001,56.8357,56.8768,46592.0
2021-03-02 10:50:00,69.19,69.3,69.19,69.26,29351.0,56.8686,56.959,56.8686,56.9261,29351.0
2021-03-02 10:55:00,69.26,69.31,69.22,69.28,26278.0,56.9261,56.9672,56.8933,56.9426,26278.0
2021-03-02 11:00:00,69.26,69.3,69.11,69.17,24422.0,56.9261,56.959,56.8028,56.8522,24422.0
2021-03-02 11:05:00,69.16,69.23,69.09,69.23,24147.0,56.8439,56.9015,56.7864,56.9015,24147.0
2021-03-02 11:10:00,69.23,69.34,69.17,69.19,24798.0,56.9015,56.9919,56.8522,56.8686,24798.0
2021-03-02 11:15:00,69.18,69.36,69.17,69.34,21871.0,56.8604,57.0083,56.8522,56.9919,21871.0
2021-03-02 11:20:00,69.33,69.46,69.33,69.45,29093.0,56.9837,57.0905,56.9837,57.0823,29093.0
2021-03-02 11:25:00,69.46,69.56,69.44,69.56,22053.0,57.0905,57.1727,57.0741,57.1727,22053.0
2021-03-02 11:30:00,69.56,69.57,69.38,69.42,28411.0,57.1727,57.1809,57.0248,57.0576,28411.0
2021-03-02 11:35:00,69.42,69.54,69.42,69.54,19417.0,57.0576,57.1563,57.0576,57.1563,19417.0
2021-03-02 11:40:00,69.55,69.63,69.5,69.61,43681.0,57.1645,57.2302,57.1234,57.2138,43681.0
2021-03-02 11:45:00,69.62,69.68,69.59,69.62,21066.0,57.222,57.2713,57.1974,57.222,21066.0
2021-03-02 11:50:00,69.61,69.63,69.57,69.63,27763.0,57.2138,57.2302,57.1809,57.2302,27763.0
2021-03-02 11:55:00,69.63,69.66,69.56,69.57,20628.0,57.2302,57.2549,57.1727,57.1809,20628.0
2021-03-02 12:00:00,69.57,69.71,69.57,69.71,24621.0,57.1809,57.296,57.1809,57.296,24621.0
2021-03-02 12:05:00,69.72,69.74,69.64,69.68,24938.0,57.3042,57.3207,57.2385,57.2713,24938.0
2021-03-02 12:10:00,69.66,69.74,69.66,69.69,19382.0,57.2549,57.3207,57.2549,57.2796,19382.0
2021-03-02 12:15:00,69.7,69.81,69.7,69.81,25869.0,57.2878,57.3782,57.2878,57.3782,25869.0
2021-03-02 12:20:00,69.81,69.81,69.73,69.78,17860.0,57.3782,57.3782,57.3124,57.3535,17860.0
2021-03-02 12:25:00,69.78,69.79,69.71,69.74,23238.0,57.3535,57.3618,57.296,57.3207,23238.0
2021-03-02 12:30:00,69.72,69.85,69.71,69.84,15286.0,57.3042,57.4111,57.296,57.4028,15286.0
2021-03-02 12:35:00,69.85,69.86,69.69,69.69,18724.0,57.4111,57.4193,57.2796,57.2796,18724.0
2021-03-02 12:40:00,69.7,69.76,69.7,69.74,14666.0,57.2878,57.3371,57.2878,57.3207,14666.0
2021-03-02 12:45:00,69.73,69.78,69.73,69.76,16530.0,57.3124,57.3535,57.3124,57.3371,16530.0
2021-03-02 12:50:00,69.75,69.81,69.72,69.73,16994.0,57.3289,57.3782,57.3042,57.3124,16994.0
2021-03-02 12:55:00,69.71,69.72,69.67,69.67,14297.0,57.296,57.3042,57.2631,57.2631,14297.0
2021-03-02 13:00:00,69.67,69.75,69.67,69.73,21285.0,57.2631,57.3289,57.2631,57.3124,21285.0
2021-03-02 13:05:00,69.74,69.74,69.68,69.68,15144.0,57.3207,57.3207,57.2713,57.2713,15144.0
2021-03-02 13:10:00,69.67,69.81,69.67,69.78,19820.0,57.2631,57.3782,57.2631,57.3535,19820.0
2021-03-02 13:15:00,69.77,69.85,69.74,69.84,19181.0,57.3453,57.4111,57.3207,57.4028,19181.0
2021-03-02 13:20:00,69.84,69.84,69.76,69.78,22404.0,57.4028,57.4028,57.3371,57.3535,22404.0
2021-03-02 13:25:00,69.78,69.83,69.76,69.8,17567.0,57.3535,57.3946,57.3371,57.37,17567.0
2021-03-02 13:30:00,69.79,69.89,69.79,69.89,20055.0,57.3618,57.4439,57.3618,57.4439,20055.0
2021-03-02 13:35:00,69.88,69.92,69.82,69.86,20980.0,57.4357,57.4686,57.3864,57.4193,20980.0
2021-03-02 13:40:00,69.85,69.85,69.78,69.78,31249.0,57.4111,57.4111,57.3535,57.3535,31249.0
2021-03-02 13:45:00,69.8,69.89,69.79,69.87,23424.0,57.37,57.4439,57.3618,57.4275,23424.0
2021-03-02 13:50:00,69.86,69.88,69.82,69.88,16832.0,57.4193,57.4357,57.3864,57.4357,16832.0
2021-03-02 13:55:00,69.87,69.92,69.85,69.86,17118.0,57.4275,57.4686,57.4111,57.4193,17118.0
2021-03-02 14:00:00,69.86,69.9,69.83,69.86,23200.0,57.4193,57.4522,57.3946,57.4193,23200.0
2021-03-02 14:05:00,69.87,69.9,69.8,69.8,18575.0,57.4275,57.4522,57.37,57.37,18575.0
2021-03-02 14:10:00,69.8,69.85,69.78,69.78,22396.0,57.37,57.4111,57.3535,57.3535,22396.0
2021-03-02 14:15:00,69.78,69.87,69.78,69.81,20715.0,57.3535,57.4275,57.3535,57.3782,20715.0
2021-03-02 14:20:00,69.81,69.85,69.77,69.84,25429.0,57.3782,57.4111,57.3453,57.4028,25429.0
2021-03-02 14:25:00,69.85,69.91,69.84,69.87,31827.0,57.4111,57.4604,57.4028,57.4275,31827.0
2021-03-02 14:30:00,69.88,69.94,69.87,69.92,24221.0,57.4357,57.485,57.4275,57.4686,24221.0
2021-03-02 14:35:00,69.91,69.99,69.9,69.95,33185.0,57.4604,57.5261,57.4522,57.4933,33185.0
2021-03-02 14:40:00,69.94,69.99,69.93,69.93,22377.0,57.485,57.5261,57.4768,57.4768,22377.0
2021-03-02 14:45:00,69.93,70.0,69.91,69.99,26882.0,57.4768,57.5344,57.4604,57.5261,26882.0
2021-03-02 14:50:00,69.99,70.0,69.93,69.94,31990.0,57.5261,57.5344,57.4768,57.485,31990.0
2021-03-02 14:55:00,69.93,70.02,69.92,69.99,29730.0,57.4768,57.5508,57.4686,57.5261,29730.0
2021-03-02 15:00:00,69.98,70.09,69.97,70.06,44228.0,57.5179,57.6083,57.5097,57.5837,44228.0
2021-03-02 15:05:00,70.05,70.09,70.0,70.0,37667.0,57.5755,57.6083,57.5344,57.5344,37667.0
2021-03-02 15:10:00,70.0,70.0,69.92,69.95,31353.0,57.5344,57.5344,57.4686,57.4933,31353.0
2021-03-02 15:15:00,69.94,70.0,69.9,69.95,61639.0,57.485,57.5344,57.4522,57.4933,61639.0
2021-03-02 15:20:00,69.95,69.96,69.85,69.88,71582.0,57.4933,57.5015,57.4111,57.4357,71582.0
2021-03-02 15:25:00,69.89,69.92,69.82,69.87,185660.0,57.4439,57.4686,57.3864,57.4275,185660.0
2021-03-02 15:30:00,69.87,69.97,69.83,69.93,133605.0,57.4275,57.5097,57.3946,57.4768,133605.0
2021-03-02 15:35:00,69.93,70.0,69.93,69.95,104688.0,57.4768,57.5344,57.4768,57.4933,104688.0
2021-03-02 15:40:00,69.95,70.0,69.95,69.97,95188.0,57.4933,57.5344,57.4933,57.5097,95188.0
2021-03-02 15:45:00,69.98,70.01,69.8,69.84,83967.0,57.5179,57.5426,57.37,57.4028,83967.0
2021-03-02 15:50:00,69.84,69.88,69.79,69.8,121826.0,57.4028,57.4357,57.3618,57.37,121826.0
2021-03-02 15:55:00,69.81,69.82,69.74,69.81,240013.0,57.3782,57.3864,57.3207,57.3782,240013.0
2021-03-03 09:30:00,69.4,69.73,69.15,69.58,91861.0,57.0412,57.3124,56.8357,57.1891,91861.0
2021-03-03 09:35:00,69.62,69.7,69.39,69.42,45555.0,57.222,57.2878,57.033,57.0576,45555.0
2021-03-03 09:40:00,69.43,69.56,69.31,69.5,61744.0,57.0659,57.1727,56.9672,57.1234,61744.0
2021-03-03 09:45:00,69.5,69.71,69.47,69.66,100214.0,57.1234,57.296,57.0987,57.2549,100214.0
2021-03-03 09:50:00,69.65,69.65,69.5,69.6,69360.0,57.2467,57.2467,57.1234,57.2056,69360.0
2021-03-03 09:55:00,69.59,69.62,69.34,69.34,61483.0,57.1974,57.222,56.9919,56.9919,61483.0
2021-03-03 10:00:00,69.31,69.36,69.1,69.12,61508.0,56.9672,57.0083,56.7946,56.8111,61508.0
2021-03-03 10:05:00,69.12,69.29,69.08,69.14,48840.0,56.8111,56.9508,56.7782,56.8275,48840.0
2021-03-03 10:10:00,69.12,69.37,69.12,69.37,37291.0,56.8111,57.0165,56.8111,57.0165,37291.0
2021-03-03 10:15:00,69.38,69.42,69.26,69.34,32676.0,57.0248,57.0576,56.9261,56.9919,32676.0
2021-03-03 10:20:00,69.33,69.35,69.2,69.22,42104.0,56.9837,57.0001,56.8768,56.8933,42104.0
2021-03-03 10:25:00,69.23,69.24,69.14,69.19,35296.0,56.9015,56.9097,56.8275,56.8686,35296.0
2021-03-03 10:30:00,69.23,69.23,69.09,69.16,45635.0,56.9015,56.9015,56.7864,56.8439,45635.0
2021-03-03 10:35:00,69.16,69.18,69.06,69.08,27211.0,56.8439,56.8604,56.7618,56.7782,27211.0
2021-03-03 10:40:00,69.08,69.08,68.98,69.03,51249.0,56.7782,56.7782,56.696,56.7371,51249.0
2021-03-03 10:45:00,69.02,69.03,68.78,68.8,37046.0,56.7289,56.7371,56.5316,56.5481,37046.0
2021-03-03 10:50:00,68.82,68.89,68.81,68.85,32496.0,56.5645,56.622,56.5563,56.5891,32496.0
2021-03-03 10:55:00,68.86,68.94,68.86,68.92,30312.0,56.5974,56.6631,56.5974,56.6467,30312.0
2021-03-03 11:00:00,68.92,69.08,68.9,69.08,38940.0,56.6467,56.7782,56.6302,56.7782,38940.0
2021-03-03 11:05:00,69.11,69.17,69.06,69.11,27009.0,56.8028,56.8522,56.7618,56.8028,27009.0
2021-03-03 11:10:00,69.12,69.13,68.94,68.95,21570.0,56.8111,56.8193,56.6631,56.6713,21570.0
2021-03-03 11:15:00,68.94,69.01,68.9,69.01,16320.0,56.6631,56.7207,56.6302,56.7207,16320.0
2021-03-03 11:20:00,69.0,69.07,68.98,69.04,15956.0,56.7124,56.77,56.696,56.7453,15956.0
2021-03-03 11:25:00,69.03,69.03,68.86,68.91,36143.0,56.7371,56.7371,56.5974,56.6385,36143.0
2021-03-03 11:30:00,68.92,69.07,68.9,69.07,18784.0,56.6467,56.77,56.6302,56.77,18784.0
2021-03-03 11:35:00,69.07,69.17,69.06,69.14,32626.0,56.77,56.8522,56.7618,56.8275,32626.0
2021-03-03 11:40:00,69.14,69.23,69.14,69.23,34945.0,56.8275,56.9015,56.8275,56.9015,34945.0
2021-03-03 11:45:00,69.23,69.32,69.21,69.26,31929.0,56.9015,56.9755,56.885,56.9261,31929.0
2021-03-03 11:50:00,69.27,69.31,69.2,69.29,31922.0,56.9344,56.9672,56.8768,56.9508,31922.0
2021-03-03 11:55:00,69.3,69.45,69.29,69.42,26855.0,56.959,57.0823,56.9508,57.0576,26855.0
2021-03-03 12:00:00,69.43,69.52,69.39,69.48,27412.0,57.0659,57.1398,57.033,57.107,27412.0
2021-03-03 12:05:00,69.49,69.6,69.49,69.6,46208.0,57.1152,57.2056,57.1152,57.2056,46208.0
2021-03-03 12:10:00,69.58,69.67,69.53,69.62,31130.0,57.1891,57.2631,57.1481,57.222,31130.0
2021-03-03 12:15:00,69.62,69.74,69.61,69.73,35996.0,57.222,57.3207,57.2138,57.3124,35996.0
2021-03-03 12:20:00,69.72,69.76,69.68,69.69,37785.0,57.3042,57.3371,57.2713,57.2796,37785.0
2021-03-03 12:25:00,69.7,69.8,69.68,69.78,53804.0,57.2878,57.37,57.2713,57.3535,53804.0
2021-03-03 12:30:00,69.81,69.81,69.71,69.76,26052.0,57.3782,57.3782,57.296,57.3371,26052.0
2021-03-03 12:35:00,69.76,69.77,69.62,69.65,29548.0,57.3371,57.3453,57.222,57.2467,29548.0
2021-03-03 12:40:00,69.66,69.68,69.54,69.55,44335.0,57.2549,57.2713,57.1563,57.1645,44335.0
2021-03-03 12:45:00,69.54,69.58,69.49,69.57,26673.0,57.1563,57.1891,57.1152,57.1809,26673.0
2021-03-03 12:50:00,69.58,69.59,69.34,69.39,40629.0,57.1891,57.1974,56.9919,57.033,40629.0
2021-03-03 12:55:00,69.38,69.39,69.31,69.39,16705.0,57.0248,57.033,56.9672,57.033,16705.0
2021-03-03 13:00:00,69.38,69.44,69.35,69.41,19429.0,57.0248,57.0741,57.0001,57.0494,19429.0
2021-03-03 13:05:00,69.4,69.43,69.33,69.36,13676.0,57.0412,57.0659,56.9837,57.0083,13676.0
2021-03-03 13:10:00,69.36,69.37,69.3,69.35,21913.0,57.0083,57.0165,56.959,57.0001,21913.0
2021-03-03 13:15:00,69.34,69.41,69.31,69.39,28120.0,56.9919,57.0494,56.9672,57.033,28120.0
2021-03-03 13:20:00,69.38,69.44,69.37,69.41,15979.0,57.0248,57.0741,57.0165,57.0494,15979.0
2021-03-03 13:25:00,69.41,69.44,69.32,69.4,18253.0,57.0494,57.0741,56.9755,57.0412,18253.0
2021-03-03 13:30:00,69.4,69.42,69.31,69.36,12909.0,57.0412,57.0576,56.9672,57.0083,12909.0
2021-03-03 13:35:00,69.37,69.46,69.36,69.45,24638.0,57.0165,57.0905,57.0083,57.0823,24638.0
2021-03-03 13:40:00,69.44,69.45,69.39,69.42,14763.0,57.0741,57.0823,57.033,57.0576,14763.0
2021-03-03 13:45:00,69.43,69.49,69.41,69.47,35804.0,57.0659,57.1152,57.0494,57.0987,35804.0
2021-03-03 13:50:00,69.46,69.47,69.34,69.44,16617.0,57.0905,57.0987,56.9919,57.0741,16617.0
2021-03-03 13:55:00,69.44,69.52,69.39,69.52,17673.0,57.0741,57.1398,57.033,57.1398,17673.0
2021-03-03 14:00:00,69.53,69.65,69.52,69.63,18104.0,57.1481,57.2467,57.1398,57.2302,18104.0
2021-03-03 14:05:00,69.64,69.7,69.58,69.58,17833.0,57.2385,57.2878,57.1891,57.1891,17833.0
2021-03-03 14:10:00,69.59,69.63,69.57,69.6,29334.0,57.1974,57.2302,57.1809,57.2056,29334.0
2021-03-03 14:15:00,69.61,69.66,69.59,69.63,38501.0,57.2138,57.2549,57.1974,57.2302,38501.0
2021-03-03 14:20:00,69.63,69.81,69.63,69.81,59166.0,57.2302,57.3782,57.2302,57.3782,59166.0
2021-03-03 14:25:00,69.8,69.89,69.75,69.88,61735.0,57.37,57.4439,57.3289,57.4357,61735.0
2021-03-03 14:30:00,69.87,69.91,69.78,69.82,77566.0,57.4275,57.4604,57.3535,57.3864,77566.0
2021-03-03 14:35:00,69.84,69.98,69.83,69.95,55417.0,57.4028,57.5179,57.3946,57.4933,55417.0
2021-03-03 14:40:00,69.94,70.01,69.94,69.96,40311.0,57.485,57.5426,57.485,57.5015,40311.0
2021-03-03 14:45:00,69.95,70.08,69.95,70.08,36475.0,57.4933,57.6001,57.4933,57.6001,36475.0
2021-03-03 14:50:00,70.09,70.09,69.92,69.95,35695.0,57.6083,57.6083,57.4686,57.4933,35695.0
2021-03-03 14:55:00,69.96,70.0,69.9,69.94,94236.0,57.5015,57.5344,57.4522,57.485,94236.0
2021-03-03 15:00:00,69.93,69.94,69.73,69.73,93057.0,57.4768,57.485,57.3124,57.3124,93057.0
2021-03-03 15:05:00,69.74,69.76,69.64,69.76,48886.0,57.3207,57.3371,57.2385,57.3371,48886.0
2021-03-03 15:10:00,69.76,69.86,69.74,69.77,104476.0,57.3371,57.4193,57.3207,57.3453,104476.0
2021-03-03 15:15:00,69.78,69.82,69.66,69.69,67066.0,57.3535,57.3864,57.2549,57.2796,67066.0
2021-03-03 15:20:00,69.7,69.74,69.68,69.73,35975.0,57.2878,57.3207,57.2713,57.3124,35975.0
2021-03-03 15:25:00,69.73,69.93,69.73,69.92,99610.0,57.3124,57.4768,57.3124,57.4686,99610.0
2021-03-03 15:30:00,69.9,69.95,69.72,69.76,73534.0,57.4522,57.4933,57.3042,57.3371,73534.0
2021-03-03 15:35:00,69.77,69.81,69.71,69.72,60556.0,57.3453,57.3782,57.296,57.3042,60556.0
2021-03-03 15:40:00,69.73,69.77,69.65,69.68,74061.0,57.3124,57.3453,57.2467,57.2713,74061.0
2021-03-03 15:45:00,69.68,69.83,69.68,69.72,50926.0,57.2713,57.3946,57.2713,57.3042,50926.0
2021-03-03 15:50:00,69.7,69.73,69.54,69.6,99657.0,57.2878,57.3124,57.1563,57.2056,99657.0
2021-03-03 15:55:00,69.6,69.8,69.59,69.63,273955.0,57.2056,57.37,57.1974,57.2302,273955.0
2021-03-04 09:30:00,68.95,68.95,68.55,68.58,103520.0,57.1964,57.1964,56.8646,56.8895,103520.0
2021-03-04 09:35:00,68.59,68.72,68.51,68.67,259828.0,56.8978,57.0056,56.8314,56.9641,259828.0
2021-03-04 09:40:00,68.68,68.93,68.65,68.93,19929.0,56.9724,57.1798,56.9475,57.1798,19929.0
2021-03-04 09:45:00,68.92,69.17,68.89,68.93,47487.0,57.1715,57.3789,57.1466,57.1798,47487.0
2021-03-04 09:50:00,68.93,69.17,68.91,69.07,29241.0,57.1798,57.3789,57.1632,57.2959,29241.0
2021-03-04 09:55:00,69.05,69.4,69.05,69.34,19941.0,57.2793,57.5697,57.2793,57.5199,19941.0
2021-03-04 10:00:00,69.39,69.54,69.28,69.54,26560.0,57.5614,57.6858,57.4701,57.6858,26560.0
2021-03-04 10:05:00,69.54,69.66,69.43,69.63,29166.0,57.6858,57.7854,57.5946,57.7605,29166.0
2021-03-04 10:10:00,69.61,69.82,69.51,69.54,57747.0,57.7439,57.9181,57.6609,57.6858,57747.0
2021-03-04 10:15:00,69.54,69.67,69.51,69.63,40773.0,57.6858,57.7936,57.6609,57.7605,40773.0
2021-03-04 10:20:00,69.65,69.71,69.5,69.6,92938.0,57.7771,57.8268,57.6526,57.7356,92938.0
2021-03-04 10:25:00,69.59,69.64,69.52,69.6,22649.0,57.7273,57.7688,57.6692,57.7356,22649.0
2021-03-04 10:30:00,69.6,69.66,69.32,69.42,39346.0,57.7356,57.7854,57.5033,57.5863,39346.0
2021-03-04 10:35:00,69.4,69.51,69.34,69.4,27516.0,57.5697,57.6609,57.5199,57.5697,27516.0
2021-03-04 10:40:00,69.41,69.47,69.25,69.29,32535.0,57.578,57.6277,57.4452,57.4784,32535.0
2021-03-04 10:45:00,69.28,69.42,69.2,69.4,27906.0,57.4701,57.5863,57.4038,57.5697,27906.0
2021-03-04 10:50:00,69.38,69.38,69.23,69.27,30672.0,57.5531,57.5531,57.4287,57.4618,30672.0
2021-03-04 10:55:00,69.28,69.34,69.18,69.25,25895.0,57.4701,57.5199,57.3872,57.4452,25895.0
2021-03-04 11:00:00,69.25,69.4,69.22,69.35,37375.0,57.4452,57.5697,57.4204,57.5282,37375.0
2021-03-04 11:05:00,69.35,69.4,69.25,69.35,36618.0,57.5282,57.5697,57.4452,57.5282,36618.0
2021-03-04 11:10:00,69.36,69.51,69.36,69.51,33976.0,57.5365,57.6609,57.5365,57.6609,33976.0
2021-03-04 11:15:00,69.51,69.51,69.31,69.33,26375.0,57.6609,57.6609,57.495,57.5116,26375.0
2021-03-04 11:20:00,69.33,69.51,69.32,69.4,18095.0,57.5116,57.6609,57.5033,57.5697,18095.0
2021-03-04 11:25:00,69.38,69.43,69.36,69.41,16161.0,57.5531,57.5946,57.5365,57.578,16161.0
2021-03-04 11:30:00,69.4,69.51,69.39,69.47,17272.0,57.5697,57.6609,57.5614,57.6277,17272.0
2021-03-04 11:35:00,69.48,69.48,69.37,69.39,15901.0,57.636,57.636,57.5448,57.5614,15901.0
2021-03-04 11:40:00,69.4,69.44,69.34,69.36,38561.0,57.5697,57.6029,57.5199,57.5365,38561.0
2021-03-04 11:45:00,69.37,69.38,69.26,69.33,22158.0,57.5448,57.5531,57.4535,57.5116,22158.0
2021-03-04 11:50:00,69.32,69.4,69.28,69.4,31929.0,57.5033,57.5697,57.4701,57.5697,31929.0
2021-03-04 11:55:00,69.41,69.47,69.36,69.42,44231.0,57.578,57.6277,57.5365,57.5863,44231.0
2021-03-04 12:00:00,69.42,69.47,69.37,69.38,20800.0,57.5863,57.6277,57.5448,57.5531,20800.0
2021-03-04 12:05:00,69.38,69.46,69.37,69.43,16825.0,57.5531,57.6194,57.5448,57.5946,16825.0
2021-03-04 12:10:00,69.41,69.42,69.24,69.25,29550.0,57.578,57.5863,57.4369,57.4452,29550.0
2021-03-04 12:15:00,69.25,69.3,69.12,69.14,38884.0,57.4452,57.4867,57.3374,57.354,38884.0
2021-03-04 12:20:00,69.14,69.15,68.93,69.01,34671.0,57.354,57.3623,57.1798,57.2462,34671.0
2021-03-04 12:25:00,69.02,69.04,68.87,68.92,23560.0,57.2545,57.271,57.13,57.1715,23560.0
2021-03-04 12:30:00,68.91,68.93,68.82,68.83,16190.0,57.1632,57.1798,57.0885,57.0968,16190.0
2021-03-04 12:35:00,68.83,68.87,68.76,68.78,28119.0,57.0968,57.13,57.0388,57.0554,28119.0
2021-03-04 12:40:00,68.81,68.9,68.78,68.81,16273.0,57.0802,57.1549,57.0554,57.0802,16273.0
2021-03-04 12:45:00,68.81,68.86,68.74,68.76,23743.0,57.0802,57.1217,57.0222,57.0388,23743.0
2021-03-04 12:50:00,68.75,68.8,68.6,68.67,21954.0,57.0305,57.072,56.906,56.9641,21954.0
2021-03-04 12:55:00,68.68,68.71,68.6,68.67,29419.0,56.9724,56.9973,56.906,56.9641,29419.0
2021-03-04 13:00:00,68.67,68.89,68.6,68.83,27838.0,56.9641,57.1466,56.906,57.0968,27838.0
2021-03-04 13:05:00,68.81,68.85,68.76,68.78,39381.0,57.0802,57.1134,57.0388,57.0554,39381.0
2021-03-04 13:10:00,68.78,68.84,68.73,68.77,16416.0,57.0554,57.1051,57.0139,57.0471,16416.0
2021-03-04 13:15:00,68.76,68.98,68.7,68.77,20783.0,57.0388,57.2213,56.989,57.0471,20783.0
2021-03-04 13:20:00,68.77,68.78,68.63,68.64,75874.0,57.0471,57.0554,56.9309,56.9392,75874.0
2021-03-04 13:25:00,68.64,68.82,68.63,68.8,29177.0,56.9392,57.0885,56.9309,57.072,29177.0
2021-03-04 13:30:00,68.8,68.83,68.61,68.65,20553.0,57.072,57.0968,56.9143,56.9475,20553.0
2021-03-04 13:35:00,68.64,68.83,68.64,68.79,30117.0,56.9392,57.0968,56.9392,57.0637,30117.0
2021-03-04 13:40:00,68.78,68.78,68.62,68.65,22907.0,57.0554,57.0554,56.9226,56.9475,22907.0
2021-03-04 13:45:00,68.64,68.66,68.54,68.57,28386.0,56.9392,56.9558,56.8563,56.8812,28386.0
2021-03-04 13:50:00,68.56,68.57,68.3,68.33,40803.0,56.8729,56.8812,56.6572,56.6821,40803.0
2021-03-04 13:55:00,68.31,68.46,68.27,68.3,22179.0,56.6655,56.7899,56.6323,56.6572,22179.0
2021-03-04 14:00:00,68.31,68.37,68.24,68.33,25189.0,56.6655,56.7153,56.6074,56.6821,25189.0
2021-03-04 14:05:00,68.32,68.48,68.31,68.42,27669.0,56.6738,56.8065,56.6655,56.7567,27669.0
2021-03-04 14:10:00,68.42,68.55,68.36,68.53,48964.0,56.7567,56.8646,56.707,56.848,48964.0
2021-03-04 14:15:00,68.53,68.6,68.47,68.56,27693.0,56.848,56.906,56.7982,56.8729,27693.0
2021-03-04 14:20:00,68.56,68.67,68.55,68.55,30070.0,56.8729,56.9641,56.8646,56.8646,30070.0
2021-03-04 14:25:00,68.54,68.59,68.46,68.52,42114.0,56.8563,56.8978,56.7899,56.8397,42114.0
2021-03-04 14:30:00,68.5,68.5,68.37,68.38,32241.0,56.8231,56.8231,56.7153,56.7235,32241.0
2021-03-04 14:35:00,68.38,68.45,68.31,68.44,41668.0,56.7235,56.7816,56.6655,56.7733,41668.0
2021-03-04 14:40:00,68.44,68.55,68.4,68.47,58964.0,56.7733,56.8646,56.7401,56.7982,58964.0
2021-03-04 14:45:00,68.48,68.52,68.22,68.23,95753.0,56.8065,56.8397,56.5908,56.5991,95753.0
2021-03-04 14:50:00,68.22,68.25,68.12,68.14,51874.0,56.5908,56.6157,56.5079,56.5245,51874.0
2021-03-04 14:55:00,68.15,68.24,68.1,68.17,55211.0,56.5328,56.6074,56.4913,56.5493,55211.0
2021-03-04 15:00:00,68.16,68.18,67.97,67.99,78523.0,56.5411,56.5576,56.3834,56.4,78523.0
2021-03-04 15:05:00,68.0,68.04,67.92,67.95,48635.0,56.4083,56.4415,56.342,56.3668,48635.0
2021-03-04 15:10:00,67.94,68.02,67.9,67.99,100054.0,56.3586,56.4249,56.3254,56.4,100054.0
2021-03-04 15:15:00,67.99,68.05,67.85,68.0,121121.0,56.4,56.4498,56.2839,56.4083,121121.0
2021-03-04 15:20:00,68.03,68.03,67.89,67.98,67008.0,56.4332,56.4332,56.3171,56.3917,67008.0
2021-03-04 15:25:00,67.98,68.06,67.91,67.95,87568.0,56.3917,56.4581,56.3337,56.3668,87568.0
2021-03-04 15:30:00,67.94,68.13,67.9,68.13,78236.0,56.3586,56.5162,56.3254,56.5162,78236.0
2021-03-04 15:35:00,68.14,68.33,68.11,68.15,147732.0,56.5245,56.6821,56.4996,56.5328,147732.0
2021-03-04 15:40:00,68.15,68.15,67.98,68.06,121318.0,56.5328,56.5328,56.3917,56.4581,121318.0
2021-03-04 15:45:00,68.06,68.16,67.94,68.13,104027.0,56.4581,56.5411,56.3586,56.5162,104027.0
2021-03-04 15:50:00,68.14,68.39,68.14,68.18,153264.0,56.5245,56.7318,56.5245,56.5576,153264.0
2021-03-04 15:55:00,68.17,68.22,67.92,67.99,401896.0,56.5493,56.5908,56.342,56.4,401896.0
2021-03-05 09:30:00,68.55,68.55,67.95,68.29,160438.0,56.8646,56.8646,56.3668,56.6489,160438.0
2021-03-05 09:35:00,68.3,68.41,68.12,68.14,90240.0,56.6572,56.7484,56.5079,56.5245,90240.0
2021-03-05 09:40:00,68.17,68.23,68.0,68.03,101375.0,56.5493,56.5991,56.4083,56.4332,101375.0
2021-03-05 09:45:00,68.03,68.09,67.89,68.0,43037.0,56.4332,56.483,56.3171,56.4083,43037.0
2021-03-05 09:50:00,68.01,68.06,67.91,68.03,107664.0,56.4166,56.4581,56.3337,56.4332,107664.0
2021-03-05 09:55:00,68.04,68.14,67.96,68.07,54939.0,56.4415,56.5245,56.3751,56.4664,54939.0
2021-03-05 10:00:00,68.06,68.24,68.05,68.12,69796.0,56.4581,56.6074,56.4498,56.5079,69796.0
2021-03-05 10:05:00,68.1,68.24,68.06,68.23,166489.0,56.4913,56.6074,56.4581,56.5991,166489.0
2021-03-05 10:10:00,68.23,68.4,68.18,68.36,90099.0,56.5991,56.7401,56.5576,56.707,90099.0
2021-03-05 10:15:00,68.37,68.41,68.23,68.33,64717.0,56.7153,56.7484,56.5991,56.6821,64717.0
2021-03-05 10:20:00,68.35,68.38,68.18,68.26,40691.0,56.6987,56.7235,56.5576,56.624,40691.0
2021-03-05 10:25:00,68.26,68.34,68.16,68.2,46207.0,56.624,56.6904,56.5411,56.5742,46207.0
2021-03-05 10:30:00,68.21,68.42,68.18,68.39,48638.0,56.5825,56.7567,56.5576,56.7318,48638.0
2021-03-05 10:35:00,68.38,68.42,68.34,68.4,51557.0,56.7235,56.7567,56.6904,56.7401,51557.0
2021-03-05 10:40:00,68.39,68.47,68.27,68.32,40214.0,56.7318,56.7982,56.6323,56.6738,40214.0
2021-03-05 10:45:00,68.31,68.42,68.23,68.37,46978.0,56.6655,56.7567,56.5991,56.7153,46978.0
2021-03-05 10:50:00,68.35,68.4,68.12,68.17,32703.0,56.6987,56.7401,56.5079,56.5493,32703.0
2021-03-05 10:55:00,68.17,68.63,68.14,68.61,328612.0,56.5493,56.9309,56.5245,56.9143,328612.0
2021-03-05 11:00:00,68.6,68.92,68.56,68.71,117372.0,56.906,57.1715,56.8729,56.9973,117372.0
2021-03-05 11:05:00,68.69,68.83,68.59,68.83,189551.0,56.9807,57.0968,56.8978,57.0968,189551.0
2021-03-05 11:10:00,68.82,69.04,68.82,68.94,55457.0,57.0885,57.271,57.0885,57.1881,55457.0
2021-03-05 11:15:00,68.93,68.97,68.79,68.8,70051.0,57.1798,57.213,57.0637,57.072,70051.0
2021-03-05 11:20:00,68.81,68.98,68.81,68.92,81363.0,57.0802,57.2213,57.0802,57.1715,81363.0
2021-03-05 11:25:00,68.92,69.04,68.86,68.88,64688.0,57.1715,57.271,57.1217,57.1383,64688.0
2021-03-05 11:30:00,68.87,68.97,68.55,68.62,71524.0,57.13,57.213,56.8646,56.9226,71524.0
2021-03-05 11:35:00,68.63,68.7,68.46,68.55,35172.0,56.9309,56.989,56.7899,56.8646,35172.0
2021-03-05 11:40:00,68.53,68.6,68.45,68.56,31377.0,56.848,56.906,56.7816,56.8729,31377.0
2021-03-05 11:45:00,68.57,68.8,68.55,68.79,28790.0,56.8812,57.072,56.8646,57.0637,28790.0
2021-03-05 11:50:00,68.79,68.93,68.74,68.9,27868.0,57.0637,57.1798,57.0222,57.1549,27868.0
2021-03-05 11:55:00,68.9,69.13,68.85,69.13,74151.0,57.1549,57.3457,57.1134,57.3457,74151.0
2021-03-05 12:00:00,69.1,69.17,69.07,69.16,27737.0,57.3208,57.3789,57.2959,57.3706,27737.0
2021-03-05 12:05:00,69.16,69.27,69.14,69.21,26191.0,57.3706,57.4618,57.354,57.4121,26191.0
2021-03-05 12:10:00,69.22,69.27,69.04,69.08,30733.0,57.4204,57.4618,57.271,57.3042,30733.0
2021-03-05 12:15:00,69.07,69.12,69.04,69.04,56098.0,57.2959,57.3374,57.271,57.271,56098.0
2021-03-05 12:20:00,69.03,69.11,69.01,69.07,81005.0,57.2627,57.3291,57.2462,57.2959,81005.0
2021-03-05 12:25:00,69.06,69.12,68.96,69.06,61248.0,57.2876,57.3374,57.2047,57.2876,61248.0
2021-03-05 12:30:00,69.07,69.1,69.02,69.07,31026.0,57.2959,57.3208,57.2545,57.2959,31026.0
2021-03-05 12:35:00,69.06,69.11,68.97,68.97,36500.0,57.2876,57.3291,57.213,57.213,36500.0
2021-03-05 12:40:00,68.97,69.04,68.89,68.95,34260.0,57.213,57.271,57.1466,57.1964,34260.0
2021-03-05 12:45:00,68.96,69.04,68.96,69.02,25913.0,57.2047,57.271,57.2047,57.2545,25913.0
2021-03-05 12:50:00,69.02,69.07,68.95,69.0,30094.0,57.2545,57.2959,57.1964,57.2379,30094.0
2021-03-05 12:55:00,69.0,69.14,68.93,68.97,146155.0,57.2379,57.354,57.1798,57.213,146155.0
2021-03-05 13:00:00,68.98,69.12,68.96,69.06,39782.0,57.2213,57.3374,57.2047,57.2876,39782.0
2021-03-05 13:05:00,69.06,69.14,69.02,69.04,48530.0,57.2876,57.354,57.2545,57.271,48530.0
2021-03-05 13:10:00,69.04,69.1,68.96,69.01,49222.0,57.271,57.3208,57.2047,57.2462,49222.0
2021-03-05 13:15:00,69.02,69.06,68.99,69.02,27556.0,57.2545,57.2876,57.2296,57.2545,27556.0
2021-03-05 13:20:00,69.0,69.1,68.98,68.98,31613.0,57.2379,57.3208,57.2213,57.2213,31613.0
2021-03-05 13:25:00,68.97,69.01,68.92,68.92,40210.0,57.213,57.2462,57.1715,57.1715,40210.0
2021-03-05 13:30:00,68.93,69.0,68.86,68.97,23902.0,57.1798,57.2379,57.1217,57.213,23902.0
2021-03-05 13:35:00,68.97,68.99,68.91,68.92,22280.0,57.213,57.2296,57.1632,57.1715,22280.0
2021-03-05 13:40:00,68.92,69.07,68.9,69.01,54019.0,57.1715,57.2959,57.1549,57.2462,54019.0
2021-03-05 13:45:00,69.03,69.06,68.96,69.02,28668.0,57.2627,57.2876,57.2047,57.2545,28668.0
2021-03-05 13:50:00,69.01,69.17,69.01,69.15,34942.0,57.2462,57.3789,57.2462,57.3623,34942.0
2021-03-05 13:55:00,69.12,69.12,69.01,69.02,25870.0,57.3374,57.3374,57.2462,57.2545,25870.0
2021-03-05 14:00:00,69.03,69.11,69.01,69.09,31246.0,57.2627,57.3291,57.2462,57.3125,31246.0
2021-03-05 14:05:00,69.09,69.13,68.97,69.02,33036.0,57.3125,57.3457,57.213,57.2545,33036.0
2021-03-05 14:10:00,69.02,69.12,68.99,69.12,44568.0,57.2545,57.3374,57.2296,57.3374,44568.0
2021-03-05 14:15:00,69.11,69.3,69.1,69.29,54015.0,57.3291,57.4867,57.3208,57.4784,54015.0
2021-03-05 14:20:00,69.31,69.49,69.24,69.47,49012.0,57.495,57.6443,57.4369,57.6277,49012.0
2021-03-05 14:25:00,69.47,69.5,69.42,69.5,38122.0,57.6277,57.6526,57.5863,57.6526,38122.0
2021-03-05 14:30:00,69.5,69.65,69.5,69.53,42043.0,57.6526,57.7771,57.6526,57.6775,42043.0
2021-03-05 14:35:00,69.53,69.58,69.5,69.5,42496.0,57.6775,57.719,57.6526,57.6526,42496.0
2021-03-05 14:40:00,69.5,69.5,69.42,69.45,28813.0,57.6526,57.6526,57.5863,57.6112,28813.0
2021-03-05 14:45:00,69.46,69.54,69.44,69.49,70908.0,57.6194,57.6858,57.6029,57.6443,70908.0
2021-03-05 14:50:00,69.48,69.52,69.46,69.5,47566.0,57.636,57.6692,57.6194,57.6526,47566.0
2021-03-05 14:55:00,69.5,69.53,69.44,69.47,44207.0,57.6526,57.6775,57.6029,57.6277,44207.0
2021-03-05 15:00:00,69.47,69.52,69.44,69.52,56297.0,57.6277,57.6692,57.6029,57.6692,56297.0
2021-03-05 15:05:00,69.52,69.67,69.51,69.61,117127.0,57.6692,57.7936,57.6609,57.7439,117127.0
2021-03-05 15:10:00,69.6,69.65,69.55,69.56,47355.0,57.7356,57.7771,57.6941,57.7024,47355.0
2021-03-05 15:15:00,69.55,69.66,69.51,69.66,41253.0,57.6941,57.7854,57.6609,57.7854,41253.0
2021-03-05 15:20:00,69.65,69.73,69.65,69.67,97548.0,57.7771,57.8434,57.7771,57.7936,97548.0
2021-03-05 15:25:00,69.67,69.73,69.66,69.73,28842.0,57.7936,57.8434,57.7854,57.8434,28842.0
2021-03-05 15:30:00,69.72,69.93,69.71,69.89,138869.0,57.8351,58.0093,57.8268,57.9761,138869.0
2021-03-05 15:35:00,69.89,70.04,69.89,70.03,78837.0,57.9761,58.1006,57.9761,58.0923,78837.0
2021-03-05 15:40:00,70.03,70.06,69.91,70.04,85337.0,58.0923,58.1172,57.9927,58.1006,85337.0
2021-03-05 15:45:00,70.03,70.1,69.99,70.06,137174.0,58.0923,58.1503,58.0591,58.1172,137174.0
2021-03-05 15:50:00,70.06,70.09,69.97,70.0,398667.0,58.1172,58.1421,58.0425,58.0674,398667.0
2021-03-05 15:55:00,70.0,70.0,69.84,69.85,365231.0,58.0674,58.0674,57.9347,57.943,365231.0
2021-03-08 09:30:00,70.0,70.53,69.71,70.47,133849.0,58.0674,58.507,57.8268,58.4573,133849.0
2021-03-08 09:35:00,70.45,70.47,70.09,70.23,54011.0,58.4407,58.4573,58.1421,58.2582,54011.0
2021-03-08 09:40:00,70.23,70.26,69.95,70.13,40537.0,58.2582,58.2831,58.0259,58.1752,40537.0
2021-03-08 09:45:00,70.13,70.52,70.06,70.52,84595.0,58.1752,58.4988,58.1172,58.4988,84595.0
2021-03-08 09:50:00,70.53,70.72,70.51,70.53,123389.0,58.507,58.6647,58.4905,58.507,123389.0
2021-03-08 09:55:00,70.51,70.56,70.31,70.33,57905.0,58.4905,58.5319,58.3246,58.3411,57905.0
2021-03-08 10:00:00,70.3,70.63,70.28,70.59,40599.0,58.3163,58.59,58.2997,58.5568,40599.0
2021-03-08 10:05:00,70.61,70.75,70.61,70.69,53791.0,58.5734,58.6895,58.5734,58.6398,53791.0
2021-03-08 10:10:00,70.67,70.87,70.64,70.86,145388.0,58.6232,58.7891,58.5983,58.7808,145388.0
2021-03-08 10:15:00,70.81,70.81,70.38,70.39,58787.0,58.7393,58.7393,58.3826,58.3909,58787.0
2021-03-08 10:20:00,70.4,70.44,70.21,70.42,29932.0,58.3992,58.4324,58.2416,58.4158,29932.0
2021-03-08 10:25:00,70.44,70.49,70.34,70.41,59023.0,58.4324,58.4739,58.3494,58.4075,59023.0
2021-03-08 10:30:00,70.42,70.44,70.19,70.43,45896.0,58.4158,58.4324,58.225,58.4241,45896.0
2021-03-08 10:35:00,70.41,70.42,70.29,70.3,24373.0,58.4075,58.4158,58.308,58.3163,24373.0
2021-03-08 10:40:00,70.33,70.37,70.21,70.36,21217.0,58.3411,58.3743,58.2416,58.366,21217.0
2021-03-08 10:45:00,70.35,70.45,70.27,70.42,33438.0,58.3577,58.4407,58.2914,58.4158,33438.0
2021-03-08 10:50:00,70.4,70.44,70.22,70.32,20737.0,58.3992,58.4324,58.2499,58.3328,20737.0
2021-03-08 10:55:00,70.34,70.41,70.21,70.25,31099.0,58.3494,58.4075,58.2416,58.2748,31099.0
2021-03-08 11:00:00,70.26,70.36,70.22,70.3,19116.0,58.2831,58.366,58.2499,58.3163,19116.0
2021-03-08 11:05:00,70.32,70.46,70.28,70.46,19071.0,58.3328,58.449,58.2997,58.449,19071.0
2021-03-08 11:10:00,70.45,70.51,70.37,70.42,29648.0,58.4407,58.4905,58.3743,58.4158,29648.0
2021-03-08 11:15:00,70.44,70.51,70.33,70.43,33181.0,58.4324,58.4905,58.3411,58.4241,33181.0
2021-03-08 11:20:00,70.43,70.46,70.39,70.42,31712.0,58.4241,58.449,58.3909,58.4158,31712.0
2021-03-08 11:25:00,70.42,70.49,70.4,70.4,25156.0,58.4158,58.4739,58.3992,58.3992,25156.0
2021-03-08 11:30:00,70.4,70.55,70.39,70.53,33315.0,58.3992,58.5236,58.3909,58.507,33315.0
2021-03-08 11:35:00,70.53,70.68,70.53,70.65,39863.0,58.507,58.6315,58.507,58.6066,39863.0
2021-03-08 11:40:00,70.66,70.77,70.65,70.67,48988.0,58.6149,58.7061,58.6066,58.6232,48988.0
2021-03-08 11:45:00,70.67,70.69,70.58,70.64,23187.0,58.6232,58.6398,58.5485,58.5983,23187.0
2021-03-08 11:50:00,70.64,70.75,70.63,70.74,94810.0,58.5983,58.6895,58.59,58.6813,94810.0
2021-03-08 11:55:00,70.74,70.75,70.68,70.69,90093.0,58.6813,58.6895,58.6315,58.6398,90093.0
2021-03-08 12:00:00,70.69,70.83,70.69,70.77,61458.0,58.6398,58.7559,58.6398,58.7061,61458.0
2021-03-08 12:05:00,70.76,70.83,70.7,70.82,137425.0,58.6978,58.7559,58.6481,58.7476,137425.0
2021-03-08 12:10:00,70.81,71.01,70.81,70.98,176131.0,58.7393,58.9052,58.7393,58.8803,176131.0
2021-03-08 12:15:00,70.99,71.24,70.95,71.2,180360.0,58.8886,59.096,58.8555,59.0628,180360.0
2021-03-08 12:20:00,71.21,71.39,71.19,71.37,125898.0,59.0711,59.2204,59.0545,59.2039,125898.0
2021-03-08 12:25:00,71.38,71.53,71.38,71.53,197992.0,59.2122,59.3366,59.2122,59.3366,197992.0
2021-03-08 12:30:00,71.54,71.58,71.37,71.5,116246.0,59.3449,59.3781,59.2039,59.3117,116246.0
2021-03-08 12:35:00,71.49,71.53,71.38,71.49,42960.0,59.3034,59.3366,59.2122,59.3034,42960.0
2021-03-08 12:40:00,71.49,71.51,71.39,71.43,30021.0,59.3034,59.32,59.2204,59.2536,30021.0
2021-03-08 12:45:00,71.43,71.51,71.33,71.45,35718.0,59.2536,59.32,59.1707,59.2702,35718.0
2021-03-08 12:50:00,71.46,71.55,71.43,71.48,37684.0,59.2785,59.3532,59.2536,59.2951,37684.0
2021-03-08 12:55:00,71.47,71.57,71.47,71.53,59912.0,59.2868,59.3698,59.2868,59.3366,59912.0
2021-03-08 13:00:00,71.54,71.64,71.51,71.54,49098.0,59.3449,59.4278,59.32,59.3449,49098.0
2021-03-08 13:05:00,71.54,71.6,71.51,71.58,58303.0,59.3449,59.3946,59.32,59.3781,58303.0
2021-03-08 13:10:00,71.58,71.81,71.56,71.79,89245.0,59.3781,59.5689,59.3615,59.5523,89245.0
2021-03-08 13:15:00,71.79,71.8,71.67,71.79,25794.0,59.5523,59.5606,59.4527,59.5523,25794.0
2021-03-08 13:20:00,71.79,71.91,71.71,71.91,23631.0,59.5523,59.6518,59.4859,59.6518,23631.0
2021-03-08 13:25:00,71.89,71.91,71.83,71.91,21204.0,59.6352,59.6518,59.5854,59.6518,21204.0
2021-03-08 13:30:00,71.91,72.07,71.91,72.05,68849.0,59.6518,59.7845,59.6518,59.7679,68849.0
2021-03-08 13:35:00,72.06,72.17,71.99,72.15,86230.0,59.7762,59.8675,59.7182,59.8509,86230.0
2021-03-08 13:40:00,72.15,72.35,72.09,72.29,189565.0,59.8509,60.0168,59.8011,59.967,189565.0
2021-03-08 13:45:00,72.31,72.31,72.17,72.26,146253.0,59.9836,59.9836,59.8675,59.9421,146253.0
2021-03-08 13:50:00,72.26,72.28,72.03,72.11,120238.0,59.9421,59.9587,59.7513,59.8177,120238.0
2021-03-08 13:55:00,72.12,72.17,72.02,72.15,110390.0,59.826,59.8675,59.7431,59.8509,110390.0
2021-03-08 14:00:00,72.15,72.26,72.13,72.23,83242.0,59.8509,59.9421,59.8343,59.9173,83242.0
2021-03-08 14:05:00,72.22,72.38,72.16,72.36,159133.0,59.909,60.0417,59.8592,60.0251,159133.0
2021-03-08 14:10:00,72.36,72.59,72.31,72.56,697385.0,60.0251,60.2159,59.9836,60.191,697385.0
2021-03-08 14:15:00,72.56,72.98,72.48,72.82,223561.0,60.191,60.5394,60.1246,60.4067,223561.0
2021-03-08 14:20:00,72.82,73.0,72.66,72.76,270738.0,60.4067,60.556,60.274,60.3569,270738.0
2021-03-08 14:25:00,72.76,72.86,72.72,72.84,101964.0,60.3569,60.4399,60.3237,60.4233,101964.0
2021-03-08 14:30:00,72.83,72.86,72.69,72.74,115640.0,60.415,60.4399,60.2988,60.3403,115640.0
2021-03-08 14:35:00,72.73,72.87,72.71,72.84,81450.0,60.332,60.4482,60.3154,60.4233,81450.0
2021-03-08 14:40:00,72.84,72.88,72.74,72.82,194498.0,60.4233,60.4565,60.3403,60.4067,194498.0
2021-03-08 14:45:00,72.83,72.86,72.62,72.64,185553.0,60.415,60.4399,60.2408,60.2574,185553.0
2021-03-08 14:50:00,72.65,72.71,72.53,72.63,74674.0,60.2657,60.3154,60.1661,60.2491,74674.0
2021-03-08 14:55:00,72.62,72.77,72.6,72.69,374120.0,60.2408,60.3652,60.2242,60.2988,374120.0
2021-03-08 15:00:00,72.66,72.67,72.26,72.27,59024.0,60.274,60.2823,59.9421,59.9504,59024.0
2021-03-08 15:05:00,72.25,72.33,72.18,72.21,46298.0,59.9338,60.0002,59.8758,59.9007,46298.0
2021-03-08 15:10:00,72.22,72.38,72.08,72.15,95447.0,59.909,60.0417,59.7928,59.8509,95447.0
2021-03-08 15:15:00,72.12,72.24,71.93,71.96,57763.0,59.826,59.9256,59.6684,59.6933,57763.0
2021-03-08 15:20:00,71.96,72.08,71.94,72.0,97773.0,59.6933,59.7928,59.6767,59.7265,97773.0
2021-03-08 15:25:00,72.01,72.12,72.01,72.04,90871.0,59.7348,59.826,59.7348,59.7596,90871.0
2021-03-08 15:30:00,72.05,72.22,71.98,72.2,78677.0,59.7679,59.909,59.7099,59.8924,78677.0
2021-03-08 15:35:00,72.22,72.25,72.1,72.14,63156.0,59.909,59.9338,59.8094,59.8426,63156.0
2021-03-08 15:40:00,72.14,72.28,72.13,72.16,87752.0,59.8426,59.9587,59.8343,59.8592,87752.0
2021-03-08 15:45:00,72.17,72.28,72.09,72.09,422107.0,59.8675,59.9587,59.8011,59.8011,422107.0
2021-03-08 15:50:00,72.09,72.14,72.04,72.11,305795.0,59.8011,59.8426,59.7596,59.8177,305795.0
2021-03-08 15:55:00,72.11,72.17,71.96,71.97,897575.0,59.8177,59.8675,59.6933,59.7016,897575.0
2021-03-09 09:30:00,72.2,72.3,71.9,72.13,102945.0,59.8924,59.9753,59.6435,59.8343,102945.0
2021-03-09 09:35:00,72.13,72.73,72.13,72.63,112281.0,59.8343,60.332,59.8343,60.2491,112281.0
2021-03-09 09:40:00,72.6,72.89,72.56,72.88,127965.0,60.2242,60.4647,60.191,60.4565,127965.0
2021-03-09 09:45:00,72.91,73.05,72.54,72.66,108485.0,60.4813,60.5975,60.1744,60.274,108485.0
2021-03-09 09:50:00,72.64,72.84,72.6,72.74,61117.0,60.2574,60.4233,60.2242,60.3403,61117.0
2021-03-09 09:55:00,72.73,72.73,72.55,72.63,42576.0,60.332,60.332,60.1827,60.2491,42576.0
2021-03-09 10:00:00,72.62,72.77,72.55,72.63,57663.0,60.2408,60.3652,60.1827,60.2491,57663.0
2021-03-09 10:05:00,72.62,72.75,72.5,72.64,46038.0,60.2408,60.3486,60.1412,60.2574,46038.0
2021-03-09 10:10:00,72.64,72.64,72.48,72.51,36453.0,60.2574,60.2574,60.1246,60.1495,36453.0
2021-03-09 10:15:00,72.51,72.77,72.46,72.76,58753.0,60.1495,60.3652,60.108,60.3569,58753.0
2021-03-09 10:20:00,72.74,72.76,72.61,72.73,63010.0,60.3403,60.3569,60.2325,60.332,63010.0
2021-03-09 10:25:00,72.72,72.72,72.58,72.7,52715.0,60.3237,60.3237,60.2076,60.3071,52715.0
2021-03-09 10:30:00,72.7,73.03,72.69,73.0,216409.0,60.3071,60.5809,60.2988,60.556,216409.0
2021-03-09 10:35:00,73.02,73.21,72.86,73.06,81839.0,60.5726,60.7302,60.4399,60.6058,81839.0
2021-03-09 10:40:00,73.06,73.16,73.01,73.14,52956.0,60.6058,60.6887,60.5643,60.6721,52956.0
2021-03-09 10:45:00,73.11,73.34,73.08,73.26,75602.0,60.6472,60.838,60.6224,60.7717,75602.0
2021-03-09 10:50:00,73.26,73.26,73.08,73.11,42019.0,60.7717,60.7717,60.6224,60.6472,42019.0
2021-03-09 10:55:00,73.1,73.26,73.0,73.18,98385.0,60.639,60.7717,60.556,60.7053,98385.0
2021-03-09 11:00:00,73.17,73.19,73.02,73.07,190607.0,60.697,60.7136,60.5726,60.6141,190607.0
2021-03-09 11:05:00,73.09,73.23,73.03,73.16,124828.0,60.6307,60.7468,60.5809,60.6887,124828.0
2021-03-09 11:10:00,73.16,73.38,73.14,73.26,73176.0,60.6887,60.8712,60.6721,60.7717,73176.0
2021-03-09 11:15:00,73.26,73.37,73.08,73.11,45381.0,60.7717,60.8629,60.6224,60.6472,45381.0
2021-03-09 11:20:00,73.11,73.14,72.96,72.96,33260.0,60.6472,60.6721,60.5228,60.5228,33260.0
2021-03-09 11:25:00,72.95,72.98,72.84,72.87,24017.0,60.5145,60.5394,60.4233,60.4482,24017.0
2021-03-09 11:30:00,72.86,72.95,72.79,72.89,33665.0,60.4399,60.5145,60.3818,60.4647,33665.0
2021-03-09 11:35:00,72.9,72.95,72.85,72.92,25769.0,60.473,60.5145,60.4316,60.4896,25769.0
2021-03-09 11:40:00,72.9,72.93,72.75,72.8,24108.0,60.473,60.4979,60.3486,60.3901,24108.0
2021-03-09 11:45:00,72.8,72.88,72.78,72.84,36726.0,60.3901,60.4565,60.3735,60.4233,36726.0
2021-03-09 11:50:00,72.86,72.88,72.8,72.84,34474.0,60.4399,60.4565,60.3901,60.4233,34474.0
2021-03-09 11:55:00,72.82,72.9,72.8,72.9,21635.0,60.4067,60.473,60.3901,60.473,21635.0
2021-03-09 12:00:00,72.91,72.95,72.82,72.82,27928.0,60.4813,60.5145,60.4067,60.4067,27928.0
2021-03-09 12:05:00,72.82,72.86,72.79,72.84,33856.0,60.4067,60.4399,60.3818,60.4233,33856.0
2021-03-09 12:10:00,72.85,72.93,72.85,72.89,37486.0,60.4316,60.4979,60.4316,60.4647,37486.0
2021-03-09 12:15:00,72.9,72.94,72.82,72.92,39137.0,60.473,60.5062,60.4067,60.4896,39137.0
2021-03-09 12:20:00,72.93,72.95,72.84,72.88,22968.0,60.4979,60.5145,60.4233,60.4565,22968.0
2021-03-09 12:25:00,72.88,72.98,72.81,72.98,26085.0,60.4565,60.5394,60.3984,60.5394,26085.0
2021-03-09 12:30:00,72.97,73.09,72.91,72.92,45909.0,60.5311,60.6307,60.4813,60.4896,45909.0
2021-03-09 12:35:00,72.91,72.93,72.85,72.89,15472.0,60.4813,60.4979,60.4316,60.4647,15472.0
2021-03-09 12:40:00,72.9,72.98,72.87,72.89,15893.0,60.473,60.5394,60.4482,60.4647,15893.0
2021-03-09 12:45:00,72.89,72.91,72.78,72.78,15574.0,60.4647,60.4813,60.3735,60.3735,15574.0
2021-03-09 12:50:00,72.79,72.88,72.77,72.87,23624.0,60.3818,60.4565,60.3652,60.4482,23624.0
2021-03-09 12:55:00,72.86,72.94,72.85,72.92,31917.0,60.4399,60.5062,60.4316,60.4896,31917.0
2021-03-09 13:00:00,72.92,72.98,72.9,72.97,24722.0,60.4896,60.5394,60.473,60.5311,24722.0
2021-03-09 13:05:00,72.96,72.96,72.9,72.92,16221.0,60.5228,60.5228,60.473,60.4896,16221.0
2021-03-09 13:10:00,72.91,73.01,72.91,72.99,29418.0,60.4813,60.5643,60.4813,60.5477,29418.0
2021-03-09 13:15:00,72.98,73.01,72.92,72.97,39257.0,60.5394,60.5643,60.4896,60.5311,39257.0
2021-03-09 13:20:00,72.97,73.0,72.9,73.0,36320.0,60.5311,60.556,60.473,60.556,36320.0
2021-03-09 13:25:00,73.0,73.01,72.9,73.0,21257.0,60.556,60.5643,60.473,60.556,21257.0
2021-03-09 13:30:00,73.01,73.01,72.88,72.9,24315.0,60.5643,60.5643,60.4565,60.473,24315.0
2021-03-09 13:35:00,72.9,72.93,72.87,72.92,34255.0,60.473,60.4979,60.4482,60.4896,34255.0
2021-03-09 13:40:00,72.91,72.92,72.86,72.89,29184.0,60.4813,60.4896,60.4399,60.4647,29184.0
2021-03-09 13:45:00,72.89,72.93,72.88,72.91,29774.0,60.4647,60.4979,60.4565,60.4813,29774.0
2021-03-09 13:50:00,72.91,72.92,72.87,72.89,25676.0,60.4813,60.4896,60.4482,60.4647,25676.0
2021-03-09 13:55:00,72.88,72.97,72.87,72.95,54653.0,60.4565,60.5311,60.4482,60.5145,54653.0
2021-03-09 14:00:00,72.95,72.99,72.88,72.92,29718.0,60.5145,60.5477,60.4565,60.4896,29718.0
2021-03-09 14:05:00,72.92,72.95,72.9,72.92,21109.0,60.4896,60.5145,60.473,60.4896,21109.0
2021-03-09 14:10:00,72.92,72.93,72.88,72.91,52280.0,60.4896,60.4979,60.4565,60.4813,52280.0
2021-03-09 14:15:00,72.9,72.95,72.87,72.93,34288.0,60.473,60.5145,60.4482,60.4979,34288.0
2021-03-09 14:20:00,72.94,72.96,72.88,72.93,21310.0,60.5062,60.5228,60.4565,60.4979,21310.0
2021-03-09 14:25:00,72.92,73.02,72.92,73.0,54370.0,60.4896,60.5726,60.4896,60.556,54370.0
2021-03-09 14:30:00,73.0,73.12,72.96,73.11,74253.0,60.556,60.6555,60.5228,60.6472,74253.0
2021-03-09 14:35:00,73.11,73.2,73.1,73.19,38574.0,60.6472,60.7219,60.639,60.7136,38574.0
2021-03-09 14:40:00,73.19,73.19,73.06,73.06,33759.0,60.7136,60.7136,60.6058,60.6058,33759.0
2021-03-09 14:45:00,73.06,73.08,73.0,73.05,34409.0,60.6058,60.6224,60.556,60.5975,34409.0
2021-03-09 14:50:00,73.05,73.09,73.0,73.0,36113.0,60.5975,60.6307,60.556,60.556,36113.0
2021-03-09 14:55:00,73.01,73.01,72.88,72.91,32459.0,60.5643,60.5643,60.4565,60.4813,32459.0
2021-03-09 15:00:00,72.9,72.92,72.83,72.92,32173.0,60.473,60.4896,60.415,60.4896,32173.0
2021-03-09 15:05:00,72.91,72.97,72.89,72.94,40703.0,60.4813,60.5311,60.4647,60.5062,40703.0
2021-03-09 15:10:00,72.93,72.96,72.89,72.9,39118.0,60.4979,60.5228,60.4647,60.473,39118.0
2021-03-09 15:15:00,72.9,72.95,72.89,72.9,50177.0,60.473,60.5145,60.4647,60.473,50177.0
2021-03-09 15:20:00,72.9,72.92,72.87,72.89,76405.0,60.473,60.4896,60.4482,60.4647,76405.0
2021-03-09 15:25:00,72.88,72.97,72.88,72.96,44833.0,60.4565,60.5311,60.4565,60.5228,44833.0
2021-03-09 15:30:00,72.97,72.99,72.9,72.98,80290.0,60.5311,60.5477,60.473,60.5394,80290.0
2021-03-09 15:35:00,72.98,73.12,72.88,73.02,113505.0,60.5394,60.6555,60.4565,60.5726,113505.0
2021-03-09 15:40:00,73.02,73.09,72.98,73.03,116121.0,60.5726,60.6307,60.5394,60.5809,116121.0
2021-03-09 15:45:00,73.03,73.07,72.94,72.96,86659.0,60.5809,60.6141,60.5062,60.5228,86659.0
2021-03-09 15:50:00,72.95,73.0,72.91,72.91,201400.0,60.5145,60.556,60.4813,60.4813,201400.0
2021-03-09 15:55:00,72.92,73.03,72.88,72.92,374577.0,60.4896,60.5809,60.4565,60.4896,374577.0
2021-03-10 09:30:00,72.95,73.13,72.71,72.78,85131.0,60.5145,60.6638,60.3154,60.3735,85131.0
2021-03-10 09:35:00,72.83,73.23,72.81,73.18,44753.0,60.415,60.7468,60.3984,60.7053,44753.0
2021-03-10 09:40:00,73.13,73.39,73.07,73.22,48928.0,60.6638,60.8795,60.6141,60.7385,48928.0
2021-03-10 09:45:00,73.25,73.49,73.2,73.47,95858.0,60.7634,60.9625,60.7219,60.9459,95858.0
2021-03-10 09:50:00,73.45,73.52,73.3,73.36,41376.0,60.9293,60.9874,60.8049,60.8546,41376.0
2021-03-10 09:55:00,73.36,73.78,73.3,73.77,70933.0,60.8546,61.203,60.8049,61.1947,70933.0
2021-03-10 10:00:00,73.79,73.91,73.6,73.62,66800.0,61.2113,61.3109,61.0537,61.0703,66800.0
2021-03-10 10:05:00,73.63,73.63,73.41,73.51,34168.0,61.0786,61.0786,60.8961,60.9791,34168.0
2021-03-10 10:10:00,73.51,73.53,73.35,73.44,42341.0,60.9791,60.9957,60.8463,60.921,42341.0
2021-03-10 10:15:00,73.44,73.44,73.25,73.28,45768.0,60.921,60.921,60.7634,60.7883,45768.0
2021-03-10 10:20:00,73.28,73.6,73.27,73.46,58198.0,60.7883,61.0537,60.78,60.9376,58198.0
2021-03-10 10:25:00,73.45,73.6,73.42,73.56,32375.0,60.9293,61.0537,60.9044,61.0205,32375.0
2021-03-10 10:30:00,73.54,73.54,73.33,73.39,43119.0,61.0039,61.0039,60.8297,60.8795,43119.0
2021-03-10 10:35:00,73.41,73.68,73.39,73.66,40091.0,60.8961,61.1201,60.8795,61.1035,40091.0
2021-03-10 10:40:00,73.69,73.86,73.62,73.83,49467.0,61.1284,61.2694,61.0703,61.2445,49467.0
2021-03-10 10:45:00,73.79,73.84,73.72,73.76,42077.0,61.2113,61.2528,61.1533,61.1864,42077.0
2021-03-10 10:50:00,73.76,73.84,73.75,73.79,44886.0,61.1864,61.2528,61.1781,61.2113,44886.0
2021-03-10 10:55:00,73.77,73.81,73.58,73.64,41355.0,61.1947,61.2279,61.0371,61.0869,41355.0
2021-03-10 11:00:00,73.6,73.6,73.49,73.56,42241.0,61.0537,61.0537,60.9625,61.0205,42241.0
2021-03-10 11:05:00,73.54,73.55,73.43,73.51,60446.0,61.0039,61.0122,60.9127,60.9791,60446.0
2021-03-10 11:10:00,73.51,73.52,73.37,73.39,31963.0,60.9791,60.9874,60.8629,60.8795,31963.0
2021-03-10 11:15:00,73.39,73.63,73.38,73.56,33444.0,60.8795,61.0786,60.8712,61.0205,33444.0
2021-03-10 11:20:00,73.58,73.72,73.56,73.64,34245.0,61.0371,61.1533,61.0205,61.0869,34245.0
2021-03-10 11:25:00,73.66,73.67,73.51,73.6,50955.0,61.1035,61.1118,60.9791,61.0537,50955.0
2021-03-10 11:30:00,73.58,73.61,73.5,73.57,51169.0,61.0371,61.062,60.9708,61.0288,51169.0
2021-03-10 11:35:00,73.56,73.71,73.56,73.63,30562.0,61.0205,61.145,61.0205,61.0786,30562.0
2021-03-10 11:40:00,73.63,73.65,73.54,73.6,33226.0,61.0786,61.0952,61.0039,61.0537,33226.0
2021-03-10 11:45:00,73.61,73.61,73.4,73.47,31682.0,61.062,61.062,60.8878,60.9459,31682.0
2021-03-10 11:50:00,73.47,73.47,73.33,73.34,29024.0,60.9459,60.9459,60.8297,60.838,29024.0
2021-03-10 11:55:00,73.33,73.39,73.29,73.29,27899.0,60.8297,60.8795,60.7966,60.7966,27899.0
2021-03-10 12:00:00,73.3,73.43,73.24,73.39,43583.0,60.8049,60.9127,60.7551,60.8795,43583.0
2021-03-10 12:05:00,73.38,73.38,73.29,73.3,36630.0,60.8712,60.8712,60.7966,60.8049,36630.0
2021-03-10 12:10:00,73.3,73.41,73.29,73.36,30690.0,60.8049,60.8961,60.7966,60.8546,30690.0
2021-03-10 12:15:00,73.35,73.38,73.3,73.38,49368.0,60.8463,60.8712,60.8049,60.8712,49368.0
2021-03-10 12:20:00,73.39,73.48,73.38,73.46,38508.0,60.8795,60.9542,60.8712,60.9376,38508.0
2021-03-10 12:25:00,73.46,73.51,73.37,73.43,69844.0,60.9376,60.9791,60.8629,60.9127,69844.0
2021-03-10 12:30:00,73.43,73.48,73.35,73.45,28631.0,60.9127,60.9542,60.8463,60.9293,28631.0
2021-03-10 12:35:00,73.44,73.54,73.39,73.52,28230.0,60.921,61.0039,60.8795,60.9874,28230.0
2021-03-10 12:40:00,73.52,73.57,73.43,73.47,23899.0,60.9874,61.0288,60.9127,60.9459,23899.0
2021-03-10 12:45:00,73.47,73.48,73.38,73.48,39089.0,60.9459,60.9542,60.8712,60.9542,39089.0
2021-03-10 12:50:00,73.47,73.47,73.4,73.44,23820.0,60.9459,60.9459,60.8878,60.921,23820.0
2021-03-10 12:55:00,73.43,73.47,73.4,73.43,29096.0,60.9127,60.9459,60.8878,60.9127,29096.0
2021-03-10 13:00:00,73.44,73.54,73.42,73.46,47094.0,60.921,61.0039,60.9044,60.9376,47094.0
2021-03-10 13:05:00,73.46,73.48,73.41,73.45,29168.0,60.9376,60.9542,60.8961,60.9293,29168.0
2021-03-10 13:10:00,73.45,73.53,73.45,73.53,37450.0,60.9293,60.9957,60.9293,60.9957,37450.0
2021-03-10 13:15:00,73.53,73.57,73.45,73.46,39167.0,60.9957,61.0288,60.9293,60.9376,39167.0
2021-03-10 13:20:00,73.47,73.63,73.46,73.56,35088.0,60.9459,61.0786,60.9376,61.0205,35088.0
2021-03-10 13:25:00,73.57,73.6,73.45,73.45,23108.0,61.0288,61.0537,60.9293,60.9293,23108.0
2021-03-10 13:30:00,73.45,73.53,73.44,73.47,22604.0,60.9293,60.9957,60.921,60.9459,22604.0
2021-03-10 13:35:00,73.48,73.58,73.48,73.56,28016.0,60.9542,61.0371,60.9542,61.0205,28016.0
2021-03-10 13:40:00,73.55,73.59,73.47,73.5,22248.0,61.0122,61.0454,60.9459,60.9708,22248.0
2021-03-10 13:45:00,73.51,73.61,73.51,73.59,20876.0,60.9791,61.062,60.9791,61.0454,20876.0
2021-03-10 13:50:00,73.59,73.61,73.54,73.59,22284.0,61.0454,61.062,61.0039,61.0454,22284.0
2021-03-10 13:55:00,73.59,73.61,73.55,73.61,23059.0,61.0454,61.062,61.0122,61.062,23059.0
2021-03-10 14:00:00,73.59,73.59,73.5,73.53,25318.0,61.0454,61.0454,60.9708,60.9957,25318.0
2021-03-10 14:05:00,73.53,73.56,73.46,73.53,20540.0,60.9957,61.0205,60.9376,60.9957,20540.0
2021-03-10 14:10:00,73.53,73.54,73.44,73.44,21744.0,60.9957,61.0039,60.921,60.921,21744.0
2021-03-10 14:15:00,73.43,73.5,73.43,73.49,41029.0,60.9127,60.9708,60.9127,60.9625,41029.0
2021-03-10 14:20:00,73.5,73.55,73.46,73.48,72010.0,60.9708,61.0122,60.9376,60.9542,72010.0
2021-03-10 14:25:00,73.49,73.52,73.33,73.33,39157.0,60.9625,60.9874,60.8297,60.8297,39157.0
2021-03-10 14:30:00,73.33,73.36,73.29,73.34,93663.0,60.8297,60.8546,60.7966,60.838,93663.0
2021-03-10 14:35:00,73.35,73.41,73.33,73.39,78302.0,60.8463,60.8961,60.8297,60.8795,78302.0
2021-03-10 14:40:00,73.39,73.43,73.27,73.3,22803.0,60.8795,60.9127,60.78,60.8049,22803.0
2021-03-10 14:45:00,73.29,73.43,73.29,73.37,32013.0,60.7966,60.9127,60.7966,60.8629,32013.0
2021-03-10 14:50:00,73.38,73.4,73.32,73.38,43155.0,60.8712,60.8878,60.8214,60.8712,43155.0
2021-03-10 14:55:00,73.38,73.44,73.35,73.43,93687.0,60.8712,60.921,60.8463,60.9127,93687.0
2021-03-10 15:00:00,73.43,73.52,73.4,73.5,32447.0,60.9127,60.9874,60.8878,60.9708,32447.0
2021-03-10 15:05:00,73.49,73.53,73.37,73.45,37080.0,60.9625,60.9957,60.8629,60.9293,37080.0
2021-03-10 15:10:00,73.46,73.51,73.45,73.5,77704.0,60.9376,60.9791,60.9293,60.9708,77704.0
2021-03-10 15:15:00,73.5,73.51,73.45,73.48,45526.0,60.9708,60.9791,60.9293,60.9542,45526.0
2021-03-10 15:20:00,73.47,73.51,73.46,73.5,37973.0,60.9459,60.9791,60.9376,60.9708,37973.0
2021-03-10 15:25:00,73.48,73.53,73.47,73.51,38090.0,60.9542,60.9957,60.9459,60.9791,38090.0
2021-03-10 15:30:00,73.5,73.56,73.47,73.47,47398.0,60.9708,61.0205,60.9459,60.9459,47398.0
2021-03-10 15:35:00,73.47,73.49,73.33,73.4,164087.0,60.9459,60.9625,60.8297,60.8878,164087.0
2021-03-10 15:40:00,73.39,73.4,73.24,73.25,73546.0,60.8795,60.8878,60.7551,60.7634,73546.0
2021-03-10 15:45:00,73.24,73.33,73.21,73.25,63097.0,60.7551,60.8297,60.7302,60.7634,63097.0
2021-03-10 15:50:00,73.25,73.32,73.18,73.27,87555.0,60.7634,60.8214,60.7053,60.78,87555.0
2021-03-10 15:55:00,73.27,73.28,73.14,73.2,173255.0,60.78,60.7883,60.6721,60.7219,173255.0
2021-03-11 09:30:00,72.9,72.98,72.49,72.51,78608.0,60.473,60.5394,60.1329,60.1495,78608.0
2021-03-11 09:35:00,72.51,72.64,72.4,72.52,30231.0,60.1495,60.2574,60.0583,60.1578,30231.0
2021-03-11 09:40:00,72.49,72.71,72.48,72.7,30807.0,60.1329,60.3154,60.1246,60.3071,30807.0
2021-03-11 09:45:00,72.69,72.9,72.67,72.8,17943.0,60.2988,60.473,60.2823,60.3901,17943.0
2021-03-11 09:50:00,72.75,72.88,72.73,72.86,26601.0,60.3486,60.4565,60.332,60.4399,26601.0
2021-03-11 09:55:00,72.86,73.0,72.84,72.98,22084.0,60.4399,60.556,60.4233,60.5394,22084.0
2021-03-11 10:00:00,72.96,72.96,72.78,72.84,38087.0,60.5228,60.5228,60.3735,60.4233,38087.0
2021-03-11 10:05:00,72.8,72.87,72.64,72.64,22450.0,60.3901,60.4482,60.2574,60.2574,22450.0
2021-03-11 10:10:00,72.63,72.76,72.61,72.68,15158.0,60.2491,60.3569,60.2325,60.2905,15158.0
2021-03-11 10:15:00,72.67,72.92,72.65,72.89,28152.0,60.2823,60.4896,60.2657,60.4647,28152.0
2021-03-11 10:20:00,72.89,72.92,72.72,72.77,9705.0,60.4647,60.4896,60.3237,60.3652,9705.0
2021-03-11 10:25:00,72.79,72.79,72.68,72.77,16614.0,60.3818,60.3818,60.2905,60.3652,16614.0
2021-03-11 10:30:00,72.76,72.76,72.61,72.69,26229.0,60.3569,60.3569,60.2325,60.2988,26229.0
2021-03-11 10:35:00,72.67,72.7,72.58,72.64,21240.0,60.2823,60.3071,60.2076,60.2574,21240.0
2021-03-11 10:40:00,72.65,72.69,72.6,72.6,34579.0,60.2657,60.2988,60.2242,60.2242,34579.0
2021-03-11 10:45:00,72.58,72.78,72.58,72.64,69940.0,60.2076,60.3735,60.2076,60.2574,69940.0
2021-03-11 10:50:00,72.64,72.86,72.64,72.86,32997.0,60.2574,60.4399,60.2574,60.4399,32997.0
2021-03-11 10:55:00,72.86,72.89,72.8,72.83,14600.0,60.4399,60.4647,60.3901,60.415,14600.0
2021-03-11 11:00:00,72.82,72.99,72.79,72.87,44021.0,60.4067,60.5477,60.3818,60.4482,44021.0
2021-03-11 11:05:00,72.89,72.99,72.87,72.95,14870.0,60.4647,60.5477,60.4482,60.5145,14870.0
2021-03-11 11:10:00,72.93,72.98,72.92,72.96,20114.0,60.4979,60.5394,60.4896,60.5228,20114.0
2021-03-11 11:15:00,72.97,73.16,72.97,73.13,74326.0,60.5311,60.6887,60.5311,60.6638,74326.0
2021-03-11 11:20:00,73.14,73.14,73.03,73.06,15497.0,60.6721,60.6721,60.5809,60.6058,15497.0
2021-03-11 11:25:00,73.05,73.18,73.03,73.16,35133.0,60.5975,60.7053,60.5809,60.6887,35133.0
2021-03-11 11:30:00,73.16,73.24,73.15,73.23,32234.0,60.6887,60.7551,60.6804,60.7468,32234.0
2021-03-11 11:35:00,73.23,73.24,73.14,73.16,14906.0,60.7468,60.7551,60.6721,60.6887,14906.0
2021-03-11 11:40:00,73.17,73.29,73.14,73.29,102027.0,60.697,60.7966,60.6721,60.7966,102027.0
2021-03-11 11:45:00,73.28,73.28,73.17,73.25,15948.0,60.7883,60.7883,60.697,60.7634,15948.0
2021-03-11 11:50:00,73.25,73.37,73.23,73.36,11905.0,60.7634,60.8629,60.7468,60.8546,11905.0
2021-03-11 11:55:00,73.35,73.41,73.28,73.36,24422.0,60.8463,60.8961,60.7883,60.8546,24422.0
2021-03-11 12:00:00,73.37,73.4,73.31,73.4,27445.0,60.8629,60.8878,60.8132,60.8878,27445.0
2021-03-11 12:05:00,73.4,73.49,73.39,73.48,9388.0,60.8878,60.9625,60.8795,60.9542,9388.0
2021-03-11 12:10:00,73.48,73.49,73.39,73.42,28781.0,60.9542,60.9625,60.8795,60.9044,28781.0
2021-03-11 12:15:00,73.4,73.4,73.26,73.27,10055.0,60.8878,60.8878,60.7717,60.78,10055.0
2021-03-11 12:20:00,73.27,73.37,73.24,73.37,12444.0,60.78,60.8629,60.7551,60.8629,12444.0
2021-03-11 12:25:00,73.37,73.4,73.27,73.28,11780.0,60.8629,60.8878,60.78,60.7883,11780.0
2021-03-11 12:30:00,73.28,73.34,73.26,73.27,14311.0,60.7883,60.838,60.7717,60.78,14311.0
2021-03-11 12:35:00,73.28,73.36,73.26,73.3,16716.0,60.7883,60.8546,60.7717,60.8049,16716.0
2021-03-11 12:40:00,73.29,73.33,73.29,73.3,8846.0,60.7966,60.8297,60.7966,60.8049,8846.0
2021-03-11 12:45:00,73.31,73.39,73.29,73.33,8735.0,60.8132,60.8795,60.7966,60.8297,8735.0
2021-03-11 12:50:00,73.35,73.4,73.33,73.36,13033.0,60.8463,60.8878,60.8297,60.8546,13033.0
2021-03-11 12:55:00,73.35,73.38,73.31,73.38,15413.0,60.8463,60.8712,60.8132,60.8712,15413.0
2021-03-11 13:00:00,73.39,73.47,73.39,73.44,32631.0,60.8795,60.9459,60.8795,60.921,32631.0
2021-03-11 13:05:00,73.45,73.56,73.45,73.53,29237.0,60.9293,61.0205,60.9293,60.9957,29237.0
2021-03-11 13:10:00,73.53,73.59,73.51,73.52,49246.0,60.9957,61.0454,60.9791,60.9874,49246.0
2021-03-11 13:15:00,73.49,73.5,73.41,73.42,16067.0,60.9625,60.9708,60.8961,60.9044,16067.0
2021-03-11 13:20:00,73.43,73.43,73.36,73.39,7909.0,60.9127,60.9127,60.8546,60.8795,7909.0
2021-03-11 13:25:00,73.38,73.39,73.28,73.29,9406.0,60.8712,60.8795,60.7883,60.7966,9406.0
2021-03-11 13:30:00,73.3,73.36,73.29,73.31,8870.0,60.8049,60.8546,60.7966,60.8132,8870.0
2021-03-11 13:35:00,73.33,73.36,73.29,73.35,15894.0,60.8297,60.8546,60.7966,60.8463,15894.0
2021-03-11 13:40:00,73.36,73.52,73.33,73.51,17928.0,60.8546,60.9874,60.8297,60.9791,17928.0
2021-03-11 13:45:00,73.54,73.58,73.47,73.48,15527.0,61.0039,61.0371,60.9459,60.9542,15527.0
2021-03-11 13:50:00,73.45,73.58,73.42,73.54,13782.0,60.9293,61.0371,60.9044,61.0039,13782.0
2021-03-11 13:55:00,73.54,73.57,73.45,73.47,16600.0,61.0039,61.0288,60.9293,60.9459,16600.0
2021-03-11 14:00:00,73.48,73.54,73.48,73.51,22885.0,60.9542,61.0039,60.9542,60.9791,22885.0
2021-03-11 14:05:00,73.53,73.53,73.45,73.52,23432.0,60.9957,60.9957,60.9293,60.9874,23432.0
2021-03-11 14:10:00,73.52,73.52,73.45,73.46,34522.0,60.9874,60.9874,60.9293,60.9376,34522.0
2021-03-11 14:15:00,73.45,73.45,73.28,73.31,19207.0,60.9293,60.9293,60.7883,60.8132,19207.0
2021-03-11 14:20:00,73.3,73.31,73.24,73.3,13971.0,60.8049,60.8132,60.7551,60.8049,13971.0
2021-03-11 14:25:00,73.3,73.33,73.24,73.25,8200.0,60.8049,60.8297,60.7551,60.7634,8200.0
2021-03-11 14:30:00,73.25,73.28,73.19,73.22,16548.0,60.7634,60.7883,60.7136,60.7385,16548.0
2021-03-11 14:35:00,73.22,73.26,73.17,73.18,25486.0,60.7385,60.7717,60.697,60.7053,25486.0
2021-03-11 14:40:00,73.18,73.18,73.08,73.1,12178.0,60.7053,60.7053,60.6224,60.639,12178.0
2021-03-11 14:45:00,73.1,73.12,73.0,73.0,16442.0,60.639,60.6555,60.556,60.556,16442.0
2021-03-11 14:50:00,72.98,73.0,72.89,72.89,20742.0,60.5394,60.556,60.4647,60.4647,20742.0
2021-03-11 14:55:00,72.87,72.87,72.75,72.8,18767.0,60.4482,60.4482,60.3486,60.3901,18767.0
2021-03-11 15:00:00,72.79,72.85,72.76,72.84,28212.0,60.3818,60.4316,60.3569,60.4233,28212.0
2021-03-11 15:05:00,72.84,72.84,72.73,72.75,16344.0,60.4233,60.4233,60.332,60.3486,16344.0
2021-03-11 15:10:00,72.75,72.78,72.71,72.75,17838.0,60.3486,60.3735,60.3154,60.3486,17838.0
2021-03-11 15:15:00,72.74,72.79,72.68,72.78,21060.0,60.3403,60.3818,60.2905,60.3735,21060.0
2021-03-11 15:20:00,72.78,72.8,72.7,72.72,22278.0,60.3735,60.3901,60.3071,60.3237,22278.0
2021-03-11 15:25:00,72.74,72.74,72.64,72.68,40687.0,60.3403,60.3403,60.2574,60.2905,40687.0
2021-03-11 15:30:00,72.67,72.67,72.45,72.47,36041.0,60.2823,60.2823,60.0998,60.1163,36041.0
2021-03-11 15:35:00,72.47,72.47,72.39,72.44,33925.0,60.1163,60.1163,60.05,60.0915,33925.0
2021-03-11 15:40:00,72.45,72.5,72.43,72.44,25337.0,60.0998,60.1412,60.0832,60.0915,25337.0
2021-03-11 15:45:00,72.43,72.52,72.41,72.44,46098.0,60.0832,60.1578,60.0666,60.0915,46098.0
2021-03-11 15:50:00,72.44,72.51,72.4,72.4,75055.0,60.0915,60.1495,60.0583,60.0583,75055.0
2021-03-11 15:55:00,72.4,72.46,72.33,72.42,148378.0,60.0583,60.108,60.0002,60.0749,148378.0
2021-03-12 09:30:00,72.91,73.19,72.77,72.79,62309.0,60.4813,60.7136,60.3652,60.3818,62309.0
2021-03-12 09:35:00,72.86,72.95,72.78,72.82,30233.0,60.4399,60.5145,60.3735,60.4067,30233.0
2021-03-12 09:40:00,72.86,72.91,72.7,72.71,38000.0,60.4399,60.4813,60.3071,60.3154,38000.0
2021-03-12 09:45:00,72.7,73.02,72.65,72.97,28703.0,60.3071,60.5726,60.2657,60.5311,28703.0
2021-03-12 09:50:00,72.95,73.02,72.82,72.82,15982.0,60.5145,60.5726,60.4067,60.4067,15982.0
2021-03-12 09:55:00,72.84,72.86,72.77,72.84,14496.0,60.4233,60.4399,60.3652,60.4233,14496.0
2021-03-12 10:00:00,72.86,72.95,72.82,72.82,18514.0,60.4399,60.5145,60.4067,60.4067,18514.0
2021-03-12 10:05:00,72.85,72.89,72.75,72.77,19669.0,60.4316,60.4647,60.3486,60.3652,19669.0
2021-03-12 10:10:00,72.73,72.87,72.69,72.83,26225.0,60.332,60.4482,60.2988,60.415,26225.0
2021-03-12 10:15:00,72.82,72.88,72.75,72.87,31243.0,60.4067,60.4565,60.3486,60.4482,31243.0
2021-03-12 10:20:00,72.88,72.95,72.8,72.94,22005.0,60.4565,60.5145,60.3901,60.5062,22005.0
2021-03-12 10:25:00,72.93,73.09,72.93,72.97,29898.0,60.4979,60.6307,60.4979,60.5311,29898.0
2021-03-12 10:30:00,72.98,72.98,72.81,72.91,35700.0,60.5394,60.5394,60.3984,60.4813,35700.0
2021-03-12 10:35:00,72.9,73.09,72.9,73.07,23528.0,60.473,60.6307,60.473,60.6141,23528.0
2021-03-12 10:40:00,73.06,73.14,73.0,73.03,36002.0,60.6058,60.6721,60.556,60.5809,36002.0
2021-03-12 10:45:00,73.04,73.2,73.02,73.14,49544.0,60.5892,60.7219,60.5726,60.6721,49544.0
2021-03-12 10:50:00,73.12,73.29,73.1,73.25,36012.0,60.6555,60.7966,60.639,60.7634,36012.0
2021-03-12 10:55:00,73.25,73.41,73.22,73.28,33993.0,60.7634,60.8961,60.7385,60.7883,33993.0
2021-03-12 11:00:00,73.29,73.36,73.28,73.28,24056.0,60.7966,60.8546,60.7883,60.7883,24056.0
2021-03-12 11:05:00,73.3,73.32,73.2,73.28,28989.0,60.8049,60.8214,60.7219,60.7883,28989.0
2021-03-12 11:10:00,73.28,73.32,73.21,73.25,25712.0,60.7883,60.8214,60.7302,60.7634,25712.0
2021-03-12 11:15:00,73.22,73.22,73.06,73.07,29907.0,60.7385,60.7385,60.6058,60.6141,29907.0
2021-03-12 11:20:00,73.06,73.08,73.04,73.06,18054.0,60.6058,60.6224,60.5892,60.6058,18054.0
2021-03-12 11:25:00,73.06,73.17,73.0,73.13,30965.0,60.6058,60.697,60.556,60.6638,30965.0
2021-03-12 11:30:00,73.13,73.25,73.12,73.2,34336.0,60.6638,60.7634,60.6555,60.7219,34336.0
2021-03-12 11:35:00,73.2,73.24,73.16,73.18,30006.0,60.7219,60.7551,60.6887,60.7053,30006.0
2021-03-12 11:40:00,73.18,73.24,73.15,73.16,24294.0,60.7053,60.7551,60.6804,60.6887,24294.0
2021-03-12 11:45:00,73.16,73.24,73.15,73.23,31894.0,60.6887,60.7551,60.6804,60.7468,31894.0
2021-03-12 11:50:00,73.22,73.25,73.21,73.23,36655.0,60.7385,60.7634,60.7302,60.7468,36655.0
2021-03-12 11:55:00,73.23,73.33,73.21,73.3,40352.0,60.7468,60.8297,60.7302,60.8049,40352.0
2021-03-12 12:00:00,73.29,73.34,73.18,73.33,26969.0,60.7966,60.838,60.7053,60.8297,26969.0
2021-03-12 12:05:00,73.34,73.39,73.3,73.39,17508.0,60.838,60.8795,60.8049,60.8795,17508.0
2021-03-12 12:10:00,73.38,73.45,73.37,73.39,38507.0,60.8712,60.9293,60.8629,60.8795,38507.0
2021-03-12 12:15:00,73.38,73.53,73.38,73.49,42984.0,60.8712,60.9957,60.8712,60.9625,42984.0
2021-03-12 12:20:00,73.48,73.48,73.39,73.44,27078.0,60.9542,60.9542,60.8795,60.921,27078.0
2021-03-12 12:25:00,73.45,73.5,73.41,73.49,28167.0,60.9293,60.9708,60.8961,60.9625,28167.0
2021-03-12 12:30:00,73.49,73.59,73.48,73.56,25900.0,60.9625,61.0454,60.9542,61.0205,25900.0
2021-03-12 12:35:00,73.55,73.56,73.42,73.43,23633.0,61.0122,61.0205,60.9044,60.9127,23633.0
2021-03-12 12:40:00,73.43,73.51,73.42,73.46,21950.0,60.9127,60.9791,60.9044,60.9376,21950.0
2021-03-12 12:45:00,73.47,73.51,73.46,73.5,8497.0,60.9459,60.9791,60.9376,60.9708,8497.0
2021-03-12 12:50:00,73.48,73.56,73.44,73.55,29529.0,60.9542,61.0205,60.921,61.0122,29529.0
2021-03-12 12:55:00,73.55,73.6,73.53,73.56,23709.0,61.0122,61.0537,60.9957,61.0205,23709.0
2021-03-12 13:00:00,73.56,73.6,73.53,73.59,22054.0,61.0205,61.0537,60.9957,61.0454,22054.0
2021-03-12 13:05:00,73.59,73.68,73.5,73.68,32976.0,61.0454,61.1201,60.9708,61.1201,32976.0
2021-03-12 13:10:00,73.67,73.76,73.66,73.74,44268.0,61.1118,61.1864,61.1035,61.1699,44268.0
2021-03-12 13:15:00,73.75,73.78,73.72,73.76,28317.0,61.1781,61.203,61.1533,61.1864,28317.0
2021-03-12 13:20:00,73.76,73.77,73.65,73.71,15767.0,61.1864,61.1947,61.0952,61.145,15767.0
2021-03-12 13:25:00,73.72,73.72,73.64,73.69,22546.0,61.1533,61.1533,61.0869,61.1284,22546.0
2021-03-12 13:30:00,73.68,73.68,73.55,73.59,13218.0,61.1201,61.1201,61.0122,61.0454,13218.0
2021-03-12 13:35:00,73.61,73.71,73.6,73.68,27395.0,61.062,61.145,61.0537,61.1201,27395.0
2021-03-12 13:40:00,73.67,73.71,73.65,73.69,37606.0,61.1118,61.145,61.0952,61.1284,37606.0
2021-03-12 13:45:00,73.71,73.76,73.65,73.76,17760.0,61.145,61.1864,61.0952,61.1864,17760.0
2021-03-12 13:50:00,73.75,73.83,73.72,73.82,25763.0,61.1781,61.2445,61.1533,61.2362,25763.0
2021-03-12 13:55:00,73.82,73.82,73.72,73.73,22559.0,61.2362,61.2362,61.1533,61.1616,22559.0
2021-03-12 14:00:00,73.72,73.73,73.66,73.69,21974.0,61.1533,61.1616,61.1035,61.1284,21974.0
2021-03-12 14:05:00,73.69,73.75,73.67,73.73,15896.0,61.1284,61.1781,61.1118,61.1616,15896.0
2021-03-12 14:10:00,73.73,73.78,73.71,73.76,16985.0,61.1616,61.203,61.145,61.1864,16985.0
2021-03-12 14:15:00,73.76,73.85,73.74,73.84,20917.0,61.1864,61.2611,61.1699,61.2528,20917.0
2021-03-12 14:20:00,73.84,73.87,73.8,73.86,17601.0,61.2528,61.2777,61.2196,61.2694,17601.0
2021-03-12 14:25:00,73.87,73.88,73.71,73.73,24482.0,61.2777,61.286,61.145,61.1616,24482.0
2021-03-12 14:30:00,73.71,73.73,73.65,73.67,17055.0,61.145,61.1616,61.0952,61.1118,17055.0
2021-03-12 14:35:00,73.68,73.7,73.63,73.63,19189.0,61.1201,61.1367,61.0786,61.0786,19189.0
2021-03-12 14:40:00,73.64,73.66,73.59,73.61,17667.0,61.0869,61.1035,61.0454,61.062,17667.0
2021-03-12 14:45:00,73.62,73.7,73.6,73.7,25108.0,61.0703,61.1367,61.0537,61.1367,25108.0
2021-03-12 14:50:00,73.7,73.78,73.66,73.67,29604.0,61.1367,61.203,61.1035,61.1118,29604.0
2021-03-12 14:55:00,73.67,73.72,73.6,73.72,20635.0,61.1118,61.1533,61.0537,61.1533,20635.0
2021-03-12 15:00:00,73.72,73.73,73.64,73.64,29158.0,61.1533,61.1616,61.0869,61.0869,29158.0
2021-03-12 15:05:00,73.64,73.64,73.53,73.55,22973.0,61.0869,61.0869,60.9957,61.0122,22973.0
2021-03-12 15:10:00,73.55,73.57,73.48,73.54,32510.0,61.0122,61.0288,60.9542,61.0039,32510.0
2021-03-12 15:15:00,73.55,73.55,73.49,73.53,32411.0,61.0122,61.0122,60.9625,60.9957,32411.0
2021-03-12 15:20:00,73.53,73.58,73.48,73.48,38552.0,60.9957,61.0371,60.9542,60.9542,38552.0
2021-03-12 15:25:00,73.48,73.51,73.43,73.51,37908.0,60.9542,60.9791,60.9127,60.9791,37908.0
2021-03-12 15:30:00,73.51,73.54,73.47,73.48,33047.0,60.9791,61.0039,60.9459,60.9542,33047.0
2021-03-12 15:35:00,73.48,73.57,73.47,73.55,38515.0,60.9542,61.0288,60.9459,61.0122,38515.0
2021-03-12 15:40:00,73.55,73.55,73.43,73.45,42726.0,61.0122,61.0122,60.9127,60.9293,42726.0
2021-03-12 15:45:00,73.45,73.46,73.36,73.41,52122.0,60.9293,60.9376,60.8546,60.8961,52122.0
2021-03-12 15:50:00,73.41,73.55,73.39,73.53,64470.0,60.8961,61.0122,60.8795,60.9957,64470.0
2021-03-12 15:55:00,73.53,73.6,73.49,73.55,137678.0,60.9957,61.0537,60.9625,61.0122,137678.0
2021-03-15 09:30:00,73.51,73.87,73.51,73.79,77408.0,60.9791,61.2777,60.9791,61.2113,77408.0
2021-03-15 09:35:00,73.79,73.93,73.73,73.92,28056.0,61.2113,61.3275,61.1616,61.3192,28056.0
2021-03-15 09:40:00,73.91,74.02,73.84,73.97,47144.0,61.3109,61.4021,61.2528,61.3606,47144.0
2021-03-15 09:45:00,73.95,74.09,73.95,74.04,36034.0,61.3441,61.4602,61.3441,61.4187,36034.0
2021-03-15 09:50:00,74.04,74.19,73.97,74.11,22173.0,61.4187,61.5431,61.3606,61.4768,22173.0
2021-03-15 09:55:00,74.09,74.1,73.92,73.97,26696.0,61.4602,61.4685,61.3192,61.3606,26696.0
2021-03-15 10:00:00,73.98,74.02,73.82,73.88,44098.0,61.3689,61.4021,61.2362,61.286,44098.0
2021-03-15 10:05:00,73.89,73.95,73.86,73.88,25898.0,61.2943,61.3441,61.2694,61.286,25898.0
2021-03-15 10:10:00,73.87,73.89,73.8,73.85,20145.0,61.2777,61.2943,61.2196,61.2611,20145.0
2021-03-15 10:15:00,73.87,73.87,73.74,73.82,32723.0,61.2777,61.2777,61.1699,61.2362,32723.0
2021-03-15 10:20:00,73.81,73.82,73.57,73.61,41941.0,61.2279,61.2362,61.0288,61.062,41941.0
2021-03-15 10:25:00,73.62,73.67,73.57,73.64,23767.0,61.0703,61.1118,61.0288,61.0869,23767.0
2021-03-15 10:30:00,73.65,73.71,73.51,73.58,22109.0,61.0952,61.145,60.9791,61.0371,22109.0
2021-03-15 10:35:00,73.58,73.81,73.58,73.79,25440.0,61.0371,61.2279,61.0371,61.2113,25440.0
2021-03-15 10:40:00,73.79,73.9,73.78,73.9,23277.0,61.2113,61.3026,61.203,61.3026,23277.0
2021-03-15 10:45:00,73.92,73.94,73.86,73.91,20290.0,61.3192,61.3358,61.2694,61.3109,20290.0
2021-03-15 10:50:00,73.89,74.02,73.88,73.99,53109.0,61.2943,61.4021,61.286,61.3772,53109.0
2021-03-15 10:55:00,73.99,74.09,73.94,73.94,19826.0,61.3772,61.4602,61.3358,61.3358,19826.0
2021-03-15 11:00:00,73.94,74.02,73.91,74.01,16015.0,61.3358,61.4021,61.3109,61.3938,16015.0
2021-03-15 11:05:00,74.01,74.11,73.96,74.09,19039.0,61.3938,61.4768,61.3524,61.4602,19039.0
2021-03-15 11:10:00,74.06,74.12,74.04,74.09,13801.0,61.4353,61.4851,61.4187,61.4602,13801.0
2021-03-15 11:15:00,74.09,74.19,74.03,74.08,17504.0,61.4602,61.5431,61.4104,61.4519,17504.0
2021-03-15 11:20:00,74.08,74.23,74.08,74.15,15747.0,61.4519,61.5763,61.4519,61.51,15747.0
2021-03-15 11:25:00,74.15,74.16,74.1,74.12,11796.0,61.51,61.5183,61.4685,61.4851,11796.0
2021-03-15 11:30:00,74.12,74.13,74.0,74.09,14711.0,61.4851,61.4934,61.3855,61.4602,14711.0
2021-03-15 11:35:00,74.08,74.08,73.91,73.97,26473.0,61.4519,61.4519,61.3109,61.3606,26473.0
2021-03-15 11:40:00,73.96,74.07,73.93,74.02,15547.0,61.3524,61.4436,61.3275,61.4021,15547.0
2021-03-15 11:45:00,74.03,74.1,74.03,74.06,13107.0,61.4104,61.4685,61.4104,61.4353,13107.0
2021-03-15 11:50:00,74.09,74.19,74.08,74.19,26350.0,61.4602,61.5431,61.4519,61.5431,26350.0
2021-03-15 11:55:00,74.18,74.18,74.07,74.09,14413.0,61.5348,61.5348,61.4436,61.4602,14413.0
2021-03-15 12:00:00,74.1,74.13,74.04,74.07,15684.0,61.4685,61.4934,61.4187,61.4436,15684.0
2021-03-15 12:05:00,74.08,74.14,74.03,74.14,22947.0,61.4519,61.5017,61.4104,61.5017,22947.0
2021-03-15 12:10:00,74.16,74.21,74.15,74.17,17611.0,61.5183,61.5597,61.51,61.5266,17611.0
2021-03-15 12:15:00,74.16,74.2,74.13,74.16,24000.0,61.5183,61.5514,61.4934,61.5183,24000.0
2021-03-15 12:20:00,74.17,74.2,74.12,74.19,13839.0,61.5266,61.5514,61.4851,61.5431,13839.0
2021-03-15 12:25:00,74.18,74.36,74.15,74.29,24312.0,61.5348,61.6842,61.51,61.6261,24312.0
2021-03-15 12:30:00,74.29,74.37,74.29,74.3,11230.0,61.6261,61.6925,61.6261,61.6344,11230.0
2021-03-15 12:35:00,74.28,74.38,74.26,74.38,15172.0,61.6178,61.7008,61.6012,61.7008,15172.0
2021-03-15 12:40:00,74.38,74.43,74.35,74.39,13504.0,61.7008,61.7422,61.6759,61.7091,13504.0
2021-03-15 12:45:00,74.4,74.45,74.36,74.42,13193.0,61.7173,61.7588,61.6842,61.7339,13193.0
2021-03-15 12:50:00,74.42,74.49,74.42,74.44,13928.0,61.7339,61.792,61.7339,61.7505,13928.0
2021-03-15 12:55:00,74.44,74.48,74.42,74.47,11401.0,61.7505,61.7837,61.7339,61.7754,11401.0
2021-03-15 13:00:00,74.47,74.47,74.39,74.4,12924.0,61.7754,61.7754,61.7091,61.7173,12924.0
2021-03-15 13:05:00,74.4,74.43,74.35,74.41,16839.0,61.7173,61.7422,61.6759,61.7256,16839.0
2021-03-15 13:10:00,74.43,74.5,74.39,74.48,12470.0,61.7422,61.8003,61.7091,61.7837,12470.0
2021-03-15 13:15:00,74.48,74.52,74.46,74.52,16064.0,61.7837,61.8169,61.7671,61.8169,16064.0
2021-03-15 13:20:00,74.52,74.53,74.48,74.52,12359.0,61.8169,61.8252,61.7837,61.8169,12359.0
2021-03-15 13:25:00,74.54,74.55,74.43,74.43,15165.0,61.8335,61.8418,61.7422,61.7422,15165.0
2021-03-15 13:30:00,74.45,74.53,74.45,74.52,22834.0,61.7588,61.8252,61.7588,61.8169,22834.0
2021-03-15 13:35:00,74.52,74.57,74.5,74.55,10406.0,61.8169,61.8584,61.8003,61.8418,10406.0
2021-03-15 13:40:00,74.56,74.58,74.53,74.55,9506.0,61.8501,61.8667,61.8252,61.8418,9506.0
2021-03-15 13:45:00,74.54,74.6,74.53,74.59,13376.0,61.8335,61.8833,61.8252,61.875,13376.0
2021-03-15 13:50:00,74.6,74.64,74.59,74.63,28633.0,61.8833,61.9164,61.875,61.9081,28633.0
2021-03-15 13:55:00,74.63,74.64,74.58,74.6,9851.0,61.9081,61.9164,61.8667,61.8833,9851.0
2021-03-15 14:00:00,74.59,74.62,74.56,74.61,11951.0,61.875,61.8998,61.8501,61.8915,11951.0
2021-03-15 14:05:00,74.61,74.61,74.52,74.57,21599.0,61.8915,61.8915,61.8169,61.8584,21599.0
2021-03-15 14:10:00,74.59,74.63,74.56,74.6,17171.0,61.875,61.9081,61.8501,61.8833,17171.0
2021-03-15 14:15:00,74.61,74.63,74.56,74.56,12250.0,61.8915,61.9081,61.8501,61.8501,12250.0
2021-03-15 14:20:00,74.54,74.57,74.49,74.5,9047.0,61.8335,61.8584,61.792,61.8003,9047.0
2021-03-15 14:25:00,74.49,74.5,74.36,74.37,21886.0,61.792,61.8003,61.6842,61.6925,21886.0
2021-03-15 14:30:00,74.37,74.54,74.36,74.52,50089.0,61.6925,61.8335,61.6842,61.8169,50089.0
2021-03-15 14:35:00,74.53,74.54,74.45,74.5,22650.0,61.8252,61.8335,61.7588,61.8003,22650.0
2021-03-15 14:40:00,74.5,74.53,74.45,74.49,24776.0,61.8003,61.8252,61.7588,61.792,24776.0
2021-03-15 14:45:00,74.49,74.51,74.43,74.47,17417.0,61.792,61.8086,61.7422,61.7754,17417.0
2021-03-15 14:50:00,74.45,74.46,74.39,74.39,17530.0,61.7588,61.7671,61.7091,61.7091,17530.0
2021-03-15 14:55:00,74.4,74.44,74.37,74.4,14317.0,61.7173,61.7505,61.6925,61.7173,14317.0
2021-03-15 15:00:00,74.41,74.46,74.38,74.38,24688.0,61.7256,61.7671,61.7008,61.7008,24688.0
2021-03-15 15:05:00,74.37,74.37,74.3,74.3,30404.0,61.6925,61.6925,61.6344,61.6344,30404.0
2021-03-15 15:10:00,74.31,74.39,74.29,74.32,46979.0,61.6427,61.7091,61.6261,61.651,46979.0
2021-03-15 15:15:00,74.31,74.37,74.29,74.37,23734.0,61.6427,61.6925,61.6261,61.6925,23734.0
2021-03-15 15:20:00,74.37,74.43,74.37,74.41,32615.0,61.6925,61.7422,61.6925,61.7256,32615.0
2021-03-15 15:25:00,74.4,74.43,74.38,74.39,18908.0,61.7173,61.7422,61.7008,61.7091,18908.0
2021-03-15 15:30:00,74.39,74.41,74.31,74.38,31810.0,61.7091,61.7256,61.6427,61.7008,31810.0
2021-03-15 15:35:00,74.37,74.37,74.28,74.36,40512.0,61.6925,61.6925,61.6178,61.6842,40512.0
2021-03-15 15:40:00,74.35,74.36,74.24,74.25,33230.0,61.6759,61.6842,61.5846,61.5929,33230.0
2021-03-15 15:45:00,74.25,74.46,74.18,74.42,51923.0,61.5929,61.7671,61.5348,61.7339,51923.0
2021-03-15 15:50:00,74.42,74.54,74.42,74.51,80961.0,61.7339,61.8335,61.7339,61.8086,80961.0
2021-03-15 15:55:00,74.48,74.61,74.47,74.53,127987.0,61.7837,61.8915,61.7754,61.8252,127987.0
2021-03-16 09:30:00,74.08,74.4,74.0,74.4,54275.0,61.4519,61.7173,61.3855,61.7173,54275.0
2021-03-16 09:35:00,74.38,74.49,74.32,74.42,15993.0,61.7008,61.792,61.651,61.7339,15993.0
2021-03-16 09:40:00,74.41,74.52,74.37,74.48,22692.0,61.7256,61.8169,61.6925,61.7837,22692.0
2021-03-16 09:45:00,74.48,74.72,74.48,74.67,29661.0,61.7837,61.9828,61.7837,61.9413,29661.0
2021-03-16 09:50:00,74.69,74.77,74.61,74.71,33754.0,61.9579,62.0243,61.8915,61.9745,33754.0
2021-03-16 09:55:00,74.72,74.75,74.59,74.65,22494.0,61.9828,62.0077,61.875,61.9247,22494.0
2021-03-16 10:00:00,74.66,74.66,74.43,74.55,40202.0,61.933,61.933,61.7422,61.8418,40202.0
2021-03-16 10:05:00,74.56,74.63,74.5,74.51,14759.0,61.8501,61.9081,61.8003,61.8086,14759.0
2021-03-16 10:10:00,74.49,74.51,74.42,74.42,19808.0,61.792,61.8086,61.7339,61.7339,19808.0
2021-03-16 10:15:00,74.42,74.44,74.38,74.4,23070.0,61.7339,61.7505,61.7008,61.7173,23070.0
2021-03-16 10:20:00,74.39,74.39,74.22,74.35,21965.0,61.7091,61.7091,61.568,61.6759,21965.0
2021-03-16 10:25:00,74.35,74.38,74.3,74.36,8958.0,61.6759,61.7008,61.6344,61.6842,8958.0
2021-03-16 10:30:00,74.35,74.43,74.34,74.39,16963.0,61.6759,61.7422,61.6676,61.7091,16963.0
2021-03-16 10:35:00,74.39,74.54,74.34,74.34,18891.0,61.7091,61.8335,61.6676,61.6676,18891.0
2021-03-16 10:40:00,74.35,74.44,74.32,74.41,15732.0,61.6759,61.7505,61.651,61.7256,15732.0
2021-03-16 10:45:00,74.44,74.44,74.37,74.43,19964.0,61.7505,61.7505,61.6925,61.7422,19964.0
2021-03-16 10:50:00,74.44,74.44,74.32,74.4,27168.0,61.7505,61.7505,61.651,61.7173,27168.0
2021-03-16 10:55:00,74.4,74.4,74.31,74.37,21251.0,61.7173,61.7173,61.6427,61.6925,21251.0
2021-03-16 11:00:00,74.38,74.48,74.37,74.45,12935.0,61.7008,61.7837,61.6925,61.7588,12935.0
2021-03-16 11:05:00,74.45,74.47,74.38,74.42,20862.0,61.7588,61.7754,61.7008,61.7339,20862.0
2021-03-16 11:10:00,74.41,74.43,74.35,74.41,17826.0,61.7256,61.7422,61.6759,61.7256,17826.0
2021-03-16 11:15:00,74.42,74.44,74.35,74.4,20903.0,61.7339,61.7505,61.6759,61.7173,20903.0
2021-03-16 11:20:00,74.39,74.39,74.23,74.33,39254.0,61.7091,61.7091,61.5763,61.6593,39254.0
2021-03-16 11:25:00,74.34,74.42,74.29,74.32,24520.0,61.6676,61.7339,61.6261,61.651,24520.0
2021-03-16 11:30:00,74.32,74.37,74.3,74.31,23995.0,61.651,61.6925,61.6344,61.6427,23995.0
2021-03-16 11:35:00,74.31,74.34,74.15,74.2,41480.0,61.6427,61.6676,61.51,61.5514,41480.0
2021-03-16 11:40:00,74.19,74.22,73.99,74.01,35193.0,61.5431,61.568,61.3772,61.3938,35193.0
2021-03-16 11:45:00,74.0,74.1,73.97,73.97,37968.0,61.3855,61.4685,61.3606,61.3606,37968.0
2021-03-16 11:50:00,73.98,74.02,73.94,73.98,19551.0,61.3689,61.4021,61.3358,61.3689,19551.0
2021-03-16 11:55:00,73.98,74.05,73.9,74.05,25935.0,61.3689,61.427,61.3026,61.427,25935.0
2021-03-16 12:00:00,74.03,74.07,73.95,73.97,25530.0,61.4104,61.4436,61.3441,61.3606,25530.0
2021-03-16 12:05:00,73.98,74.05,73.94,74.0,42102.0,61.3689,61.427,61.3358,61.3855,42102.0
2021-03-16 12:10:00,74.01,74.03,73.96,74.0,18089.0,61.3938,61.4104,61.3524,61.3855,18089.0
2021-03-16 12:15:00,74.01,74.02,73.94,73.97,26356.0,61.3938,61.4021,61.3358,61.3606,26356.0
2021-03-16 12:20:00,74.0,74.18,73.97,74.18,45186.0,61.3855,61.5348,61.3606,61.5348,45186.0
2021-03-16 12:25:00,74.18,74.26,74.13,74.19,35037.0,61.5348,61.6012,61.4934,61.5431,35037.0
2021-03-16 12:30:00,74.2,74.2,74.08,74.1,81241.0,61.5514,61.5514,61.4519,61.4685,81241.0
2021-03-16 12:35:00,74.09,74.11,74.02,74.02,26201.0,61.4602,61.4768,61.4021,61.4021,26201.0
2021-03-16 12:40:00,74.03,74.04,73.93,73.94,21019.0,61.4104,61.4187,61.3275,61.3358,21019.0
2021-03-16 12:45:00,73.92,74.0,73.87,74.0,18067.0,61.3192,61.3855,61.2777,61.3855,18067.0
2021-03-16 12:50:00,73.99,74.01,73.96,73.98,18622.0,61.3772,61.3938,61.3524,61.3689,18622.0
2021-03-16 12:55:00,73.98,74.03,73.97,74.03,29956.0,61.3689,61.4104,61.3606,61.4104,29956.0
2021-03-16 13:00:00,74.03,74.07,73.95,73.97,48439.0,61.4104,61.4436,61.3441,61.3606,48439.0
2021-03-16 13:05:00,73.97,74.0,73.94,73.96,14037.0,61.3606,61.3855,61.3358,61.3524,14037.0
2021-03-16 13:10:00,73.95,74.01,73.95,74.01,29327.0,61.3441,61.3938,61.3441,61.3938,29327.0
2021-03-16 13:15:00,74.0,74.0,73.97,74.0,29333.0,61.3855,61.3855,61.3606,61.3855,29333.0
2021-03-16 13:20:00,74.0,74.0,73.94,73.97,16174.0,61.3855,61.3855,61.3358,61.3606,16174.0
2021-03-16 13:25:00,73.98,74.04,73.97,74.0,64806.0,61.3689,61.4187,61.3606,61.3855,64806.0
2021-03-16 13:30:00,73.99,74.01,73.95,74.0,36439.0,61.3772,61.3938,61.3441,61.3855,36439.0
2021-03-16 13:35:00,73.99,74.0,73.93,73.96,30320.0,61.3772,61.3855,61.3275,61.3524,30320.0
2021-03-16 13:40:00,73.96,74.01,73.95,73.98,19983.0,61.3524,61.3938,61.3441,61.3689,19983.0
2021-03-16 13:45:00,73.98,74.0,73.95,73.99,23111.0,61.3689,61.3855,61.3441,61.3772,23111.0
2021-03-16 13:50:00,73.99,74.16,73.98,74.07,73106.0,61.3772,61.5183,61.3689,61.4436,73106.0
2021-03-16 13:55:00,74.05,74.06,73.95,73.97,24268.0,61.427,61.4353,61.3441,61.3606,24268.0
2021-03-16 14:00:00,73.95,73.97,73.92,73.95,11315.0,61.3441,61.3606,61.3192,61.3441,11315.0
2021-03-16 14:05:00,73.96,74.04,73.96,74.03,89291.0,61.3524,61.4187,61.3524,61.4104,89291.0
2021-03-16 14:10:00,74.02,74.05,73.88,73.9,31990.0,61.4021,61.427,61.286,61.3026,31990.0
2021-03-16 14:15:00,73.89,73.9,73.84,73.89,17382.0,61.2943,61.3026,61.2528,61.2943,17382.0
2021-03-16 14:20:00,73.89,73.99,73.89,73.91,16771.0,61.2943,61.3772,61.2943,61.3109,16771.0
2021-03-16 14:25:00,73.91,73.96,73.88,73.94,40090.0,61.3109,61.3524,61.286,61.3358,40090.0
2021-03-16 14:30:00,73.94,74.01,73.93,73.97,27410.0,61.3358,61.3938,61.3275,61.3606,27410.0
2021-03-16 14:35:00,73.97,74.06,73.92,74.02,34059.0,61.3606,61.4353,61.3192,61.4021,34059.0
2021-03-16 14:40:00,74.03,74.25,74.02,74.23,23369.0,61.4104,61.5929,61.4021,61.5763,23369.0
2021-03-16 14:45:00,74.24,74.3,74.23,74.27,37359.0,61.5846,61.6344,61.5763,61.6095,37359.0
2021-03-16 14:50:00,74.26,74.35,74.2,74.35,33554.0,61.6012,61.6759,61.5514,61.6759,33554.0
2021-03-16 14:55:00,74.33,74.36,74.26,74.27,21896.0,61.6593,61.6842,61.6012,61.6095,21896.0
2021-03-16 15:00:00,74.27,74.32,74.21,74.3,29646.0,61.6095,61.651,61.5597,61.6344,29646.0
2021-03-16 15:05:00,74.29,74.33,74.19,74.19,25175.0,61.6261,61.6593,61.5431,61.5431,25175.0
2021-03-16 15:10:00,74.19,74.21,74.15,74.18,20318.0,61.5431,61.5597,61.51,61.5348,20318.0
2021-03-16 15:15:00,74.17,74.24,74.16,74.23,25776.0,61.5266,61.5846,61.5183,61.5763,25776.0
2021-03-16 15:20:00,74.23,74.24,74.14,74.17,29803.0,61.5763,61.5846,61.5017,61.5266,29803.0
2021-03-16 15:25:00,74.17,74.24,74.15,74.21,29694.0,61.5266,61.5846,61.51,61.5597,29694.0
2021-03-16 15:30:00,74.21,74.25,74.14,74.25,35474.0,61.5597,61.5929,61.5017,61.5929,35474.0
2021-03-16 15:35:00,74.24,74.38,74.24,74.37,34577.0,61.5846,61.7008,61.5846,61.6925,34577.0
2021-03-16 15:40:00,74.36,74.43,74.35,74.39,34002.0,61.6842,61.7422,61.6759,61.7091,34002.0
2021-03-16 15:45:00,74.4,74.4,74.27,74.28,54822.0,61.7173,61.7173,61.6095,61.6178,54822.0
2021-03-16 15:50:00,74.29,74.43,74.27,74.32,73739.0,61.6261,61.7422,61.6095,61.651,73739.0
2021-03-16 15:55:00,74.32,74.33,74.25,74.31,111452.0,61.651,61.6593,61.5929,61.6427,111452.0
2021-03-17 09:30:00,74.4,74.4,73.85,73.89,53163.0,61.7173,61.7173,61.2611,61.2943,53163.0
2021-03-17 09:35:00,73.96,74.04,73.79,73.83,37726.0,61.3524,61.4187,61.2113,61.2445,37726.0
2021-03-17 09:40:00,73.83,73.94,73.74,73.92,31933.0,61.2445,61.3358,61.1699,61.3192,31933.0
2021-03-17 09:45:00,73.93,73.94,73.67,73.86,34753.0,61.3275,61.3358,61.1118,61.2694,34753.0
2021-03-17 09:50:00,73.85,73.88,73.42,73.45,36181.0,61.2611,61.286,60.9044,60.9293,36181.0
2021-03-17 09:55:00,73.43,73.6,73.32,73.33,25151.0,60.9127,61.0537,60.8214,60.8297,25151.0
2021-03-17 10:00:00,73.33,73.35,73.18,73.21,27833.0,60.8297,60.8463,60.7053,60.7302,27833.0
2021-03-17 10:05:00,73.21,73.44,73.2,73.43,26918.0,60.7302,60.921,60.7219,60.9127,26918.0
2021-03-17 10:10:00,73.43,73.5,73.38,73.41,22813.0,60.9127,60.9708,60.8712,60.8961,22813.0
2021-03-17 10:15:00,73.42,73.42,73.24,73.25,22100.0,60.9044,60.9044,60.7551,60.7634,22100.0
2021-03-17 10:20:00,73.25,73.31,73.18,73.26,22826.0,60.7634,60.8132,60.7053,60.7717,22826.0
2021-03-17 10:25:00,73.26,73.43,73.25,73.43,16125.0,60.7717,60.9127,60.7634,60.9127,16125.0
2021-03-17 10:30:00,73.44,73.52,73.35,73.42,56530.0,60.921,60.9874,60.8463,60.9044,56530.0
2021-03-17 10:35:00,73.39,73.59,73.31,73.51,27199.0,60.8795,61.0454,60.8132,60.9791,27199.0
2021-03-17 10:40:00,73.51,73.67,73.5,73.6,26848.0,60.9791,61.1118,60.9708,61.0537,26848.0
2021-03-17 10:45:00,73.61,73.61,73.42,73.49,17404.0,61.062,61.062,60.9044,60.9625,17404.0
2021-03-17 10:50:00,73.51,73.61,73.43,73.57,24669.0,60.9791,61.062,60.9127,61.0288,24669.0
2021-03-17 10:55:00,73.57,73.58,73.46,73.5,16700.0,61.0288,61.0371,60.9376,60.9708,16700.0
2021-03-17 11:00:00,73.49,73.7,73.49,73.6,32270.0,60.9625,61.1367,60.9625,61.0537,32270.0
2021-03-17 11:05:00,73.59,73.68,73.49,73.49,19471.0,61.0454,61.1201,60.9625,60.9625,19471.0
2021-03-17 11:10:00,73.51,73.57,73.37,73.53,18424.0,60.9791,61.0288,60.8629,60.9957,18424.0
2021-03-17 11:15:00,73.53,73.6,73.46,73.46,15569.0,60.9957,61.0537,60.9376,60.9376,15569.0
2021-03-17 11:20:00,73.45,73.47,73.35,73.35,10478.0,60.9293,60.9459,60.8463,60.8463,10478.0
2021-03-17 11:25:00,73.36,73.46,73.35,73.45,20456.0,60.8546,60.9376,60.8463,60.9293,20456.0
2021-03-17 11:30:00,73.42,73.46,73.38,73.4,9535.0,60.9044,60.9376,60.8712,60.8878,9535.0
2021-03-17 11:35:00,73.4,73.55,73.4,73.54,9590.0,60.8878,61.0122,60.8878,61.0039,9590.0
2021-03-17 11:40:00,73.51,73.53,73.45,73.5,16930.0,60.9791,60.9957,60.9293,60.9708,16930.0
2021-03-17 11:45:00,73.47,73.53,73.45,73.48,16379.0,60.9459,60.9957,60.9293,60.9542,16379.0
2021-03-17 11:50:00,73.47,73.53,73.45,73.53,13155.0,60.9459,60.9957,60.9293,60.9957,13155.0
2021-03-17 11:55:00,73.52,73.58,73.5,73.56,12921.0,60.9874,61.0371,60.9708,61.0205,12921.0
2021-03-17 12:00:00,73.56,73.59,73.47,73.56,16051.0,61.0205,61.0454,60.9459,61.0205,16051.0
2021-03-17 12:05:00,73.55,73.55,73.46,73.52,13227.0,61.0122,61.0122,60.9376,60.9874,13227.0
2021-03-17 12:10:00,73.52,73.57,73.48,73.54,16080.0,60.9874,61.0288,60.9542,61.0039,16080.0
2021-03-17 12:15:00,73.55,73.56,73.41,73.47,31293.0,61.0122,61.0205,60.8961,60.9459,31293.0
2021-03-17 12:20:00,73.47,73.51,73.43,73.44,12523.0,60.9459,60.9791,60.9127,60.921,12523.0
2021-03-17 12:25:00,73.45,73.45,73.35,73.39,18402.0,60.9293,60.9293,60.8463,60.8795,18402.0
2021-03-17 12:30:00,73.39,73.55,73.37,73.54,23535.0,60.8795,61.0122,60.8629,61.0039,23535.0
2021-03-17 12:35:00,73.53,73.59,73.42,73.43,30398.0,60.9957,61.0454,60.9044,60.9127,30398.0
2021-03-17 12:40:00,73.43,73.51,73.43,73.5,16954.0,60.9127,60.9791,60.9127,60.9708,16954.0
2021-03-17 12:45:00,73.51,73.51,73.4,73.44,10383.0,60.9791,60.9791,60.8878,60.921,10383.0
2021-03-17 12:50:00,73.44,73.5,73.4,73.47,26788.0,60.921,60.9708,60.8878,60.9459,26788.0
2021-03-17 12:55:00,73.47,73.55,73.45,73.55,16425.0,60.9459,61.0122,60.9293,61.0122,16425.0
2021-03-17 13:00:00,73.55,73.58,73.43,73.45,12053.0,61.0122,61.0371,60.9127,60.9293,12053.0
2021-03-17 13:05:00,73.45,73.46,73.37,73.43,45074.0,60.9293,60.9376,60.8629,60.9127,45074.0
2021-03-17 13:10:00,73.43,73.54,73.4,73.51,17355.0,60.9127,61.0039,60.8878,60.9791,17355.0
2021-03-17 13:15:00,73.51,73.52,73.44,73.44,27187.0,60.9791,60.9874,60.921,60.921,27187.0
2021-03-17 13:20:00,73.43,73.51,73.38,73.51,33414.0,60.9127,60.9791,60.8712,60.9791,33414.0
2021-03-17 13:25:00,73.51,73.51,73.44,73.5,18402.0,60.9791,60.9791,60.921,60.9708,18402.0
2021-03-17 13:30:00,73.5,73.54,73.47,73.47,13698.0,60.9708,61.0039,60.9459,60.9459,13698.0
2021-03-17 13:35:00,73.46,73.55,73.46,73.48,14518.0,60.9376,61.0122,60.9376,60.9542,14518.0
2021-03-17 13:40:00,73.48,73.54,73.45,73.48,28219.0,60.9542,61.0039,60.9293,60.9542,28219.0
2021-03-17 13:45:00,73.47,73.48,73.41,73.45,36129.0,60.9459,60.9542,60.8961,60.9293,36129.0
2021-03-17 13:50:00,73.46,73.55,73.44,73.55,24930.0,60.9376,61.0122,60.921,61.0122,24930.0
2021-03-17 13:55:00,73.54,73.55,73.47,73.49,17398.0,61.0039,61.0122,60.9459,60.9625,17398.0
2021-03-17 14:00:00,73.49,73.97,73.49,73.63,36343.0,60.9625,61.3606,60.9625,61.0786,36343.0
2021-03-17 14:05:00,73.65,73.72,73.48,73.51,18152.0,61.0952,61.1533,60.9542,60.9791,18152.0
2021-03-17 14:10:00,73.5,73.52,73.35,73.38,22857.0,60.9708,60.9874,60.8463,60.8712,22857.0
2021-03-17 14:15:00,73.39,73.44,73.32,73.35,26622.0,60.8795,60.921,60.8214,60.8463,26622.0
2021-03-17 14:20:00,73.33,73.45,73.32,73.45,15775.0,60.8297,60.9293,60.8214,60.9293,15775.0
2021-03-17 14:25:00,73.46,73.49,73.35,73.37,18924.0,60.9376,60.9625,60.8463,60.8629,18924.0
2021-03-17 14:30:00,73.37,73.49,73.34,73.39,35233.0,60.8629,60.9625,60.838,60.8795,35233.0
2021-03-17 14:35:00,73.39,73.47,73.38,73.43,22121.0,60.8795,60.9459,60.8712,60.9127,22121.0
2021-03-17 14:40:00,73.43,73.48,73.36,73.44,25853.0,60.9127,60.9542,60.8546,60.921,25853.0
2021-03-17 14:45:00,73.45,73.46,73.27,73.31,42171.0,60.9293,60.9376,60.78,60.8132,42171.0
2021-03-17 14:50:00,73.32,73.33,73.18,73.2,57523.0,60.8214,60.8297,60.7053,60.7219,57523.0
2021-03-17 14:55:00,73.2,73.43,73.19,73.35,41558.0,60.7219,60.9127,60.7136,60.8463,41558.0
2021-03-17 15:00:00,73.31,73.35,73.22,73.3,45093.0,60.8132,60.8463,60.7385,60.8049,45093.0
2021-03-17 15:05:00,73.31,73.41,73.3,73.36,24175.0,60.8132,60.8961,60.8049,60.8546,24175.0
2021-03-17 15:10:00,73.36,73.37,73.19,73.23,27398.0,60.8546,60.8629,60.7136,60.7468,27398.0
2021-03-17 15:15:00,73.23,73.36,73.2,73.3,32815.0,60.7468,60.8546,60.7219,60.8049,32815.0
2021-03-17 15:20:00,73.3,73.34,73.28,73.3,26185.0,60.8049,60.838,60.7883,60.8049,26185.0
2021-03-17 15:25:00,73.28,73.31,73.19,73.27,39791.0,60.7883,60.8132,60.7136,60.78,39791.0
2021-03-17 15:30:00,73.26,73.34,73.22,73.23,28502.0,60.7717,60.838,60.7385,60.7468,28502.0
2021-03-17 15:35:00,73.24,73.38,73.23,73.31,41428.0,60.7551,60.8712,60.7468,60.8132,41428.0
2021-03-17 15:40:00,73.31,73.32,73.17,73.22,51531.0,60.8132,60.8214,60.697,60.7385,51531.0
2021-03-17 15:45:00,73.22,73.27,73.2,73.24,61927.0,60.7385,60.78,60.7219,60.7551,61927.0
2021-03-17 15:50:00,73.24,73.32,73.11,73.13,81525.0,60.7551,60.8214,60.6472,60.6638,81525.0
2021-03-17 15:55:00,73.13,73.25,73.1,73.2,182985.0,60.6638,60.7634,60.639,60.7219,182985.0
2021-03-18 09:30:00,73.35,73.73,73.17,73.59,77957.0,60.8463,61.1616,60.697,61.0454,77957.0
2021-03-18 09:35:00,73.58,73.65,73.55,73.55,21589.0,61.0371,61.0952,61.0122,61.0122,21589.0
2021-03-18 09:40:00,73.55,73.88,73.53,73.86,29370.0,61.0122,61.286,60.9957,61.2694,29370.0
2021-03-18 09:45:00,73.85,73.87,73.61,73.67,67285.0,61.2611,61.2777,61.062,61.1118,67285.0
2021-03-18 09:50:00,73.68,73.69,73.43,73.47,42305.0,61.1201,61.1284,60.9127,60.9459,42305.0
2021-03-18 09:55:00,73.5,73.51,73.34,73.36,14212.0,60.9708,60.9791,60.838,60.8546,14212.0
2021-03-18 10:00:00,73.33,73.51,73.32,73.41,20352.0,60.8297,60.9791,60.8214,60.8961,20352.0
2021-03-18 10:05:00,73.41,73.51,73.4,73.49,17051.0,60.8961,60.9791,60.8878,60.9625,17051.0
2021-03-18 10:10:00,73.5,73.51,73.36,73.4,18452.0,60.9708,60.9791,60.8546,60.8878,18452.0
2021-03-18 10:15:00,73.4,73.44,73.36,73.44,24822.0,60.8878,60.921,60.8546,60.921,24822.0
2021-03-18 10:20:00,73.44,73.45,73.24,73.26,30484.0,60.921,60.9293,60.7551,60.7717,30484.0
2021-03-18 10:25:00,73.27,73.28,73.02,73.02,20961.0,60.78,60.7883,60.5726,60.5726,20961.0
2021-03-18 10:30:00,73.01,73.01,72.78,72.8,38863.0,60.5643,60.5643,60.3735,60.3901,38863.0
2021-03-18 10:35:00,72.82,72.91,72.79,72.85,54022.0,60.4067,60.4813,60.3818,60.4316,54022.0
2021-03-18 10:40:00,72.86,73.03,72.81,72.93,38367.0,60.4399,60.5809,60.3984,60.4979,38367.0
2021-03-18 10:45:00,72.92,73.09,72.92,73.06,25394.0,60.4896,60.6307,60.4896,60.6058,25394.0
2021-03-18 10:50:00,73.05,73.15,72.96,73.03,14828.0,60.5975,60.6804,60.5228,60.5809,14828.0
2021-03-18 10:55:00,73.03,73.09,72.96,72.98,16422.0,60.5809,60.6307,60.5228,60.5394,16422.0
2021-03-18 11:00:00,72.99,73.04,72.91,72.91,18900.0,60.5477,60.5892,60.4813,60.4813,18900.0
2021-03-18 11:05:00,72.89,72.9,72.83,72.84,38712.0,60.4647,60.473,60.415,60.4233,38712.0
2021-03-18 11:10:00,72.83,73.01,72.83,72.99,14483.0,60.415,60.5643,60.415,60.5477,14483.0
2021-03-18 11:15:00,72.99,73.07,72.98,73.07,17110.0,60.5477,60.6141,60.5394,60.6141,17110.0
2021-03-18 11:20:00,73.09,73.13,73.0,73.13,23142.0,60.6307,60.6638,60.556,60.6638,23142.0
2021-03-18 11:25:00,73.12,73.15,73.07,73.14,15218.0,60.6555,60.6804,60.6141,60.6721,15218.0
2021-03-18 11:30:00,73.16,73.19,73.14,73.15,27332.0,60.6887,60.7136,60.6721,60.6804,27332.0
2021-03-18 11:35:00,73.14,73.14,73.02,73.04,20709.0,60.6721,60.6721,60.5726,60.5892,20709.0
2021-03-18 11:40:00,73.03,73.1,72.96,73.1,17259.0,60.5809,60.639,60.5228,60.639,17259.0
2021-03-18 11:45:00,73.1,73.1,73.01,73.05,11390.0,60.639,60.639,60.5643,60.5975,11390.0
2021-03-18 11:50:00,73.06,73.35,73.06,73.26,35349.0,60.6058,60.8463,60.6058,60.7717,35349.0
2021-03-18 11:55:00,73.27,73.3,73.21,73.24,26054.0,60.78,60.8049,60.7302,60.7551,26054.0
2021-03-18 12:00:00,73.26,73.33,73.14,73.15,26564.0,60.7717,60.8297,60.6721,60.6804,26564.0
2021-03-18 12:05:00,73.15,73.26,73.14,73.21,19512.0,60.6804,60.7717,60.6721,60.7302,19512.0
2021-03-18 12:10:00,73.21,73.22,73.15,73.15,10246.0,60.7302,60.7385,60.6804,60.6804,10246.0
2021-03-18 12:15:00,73.14,73.18,73.07,73.18,18691.0,60.6721,60.7053,60.6141,60.7053,18691.0
2021-03-18 12:20:00,73.18,73.22,73.12,73.13,14389.0,60.7053,60.7385,60.6555,60.6638,14389.0
2021-03-18 12:25:00,73.13,73.14,73.0,73.02,45367.0,60.6638,60.6721,60.556,60.5726,45367.0
2021-03-18 12:30:00,73.03,73.14,73.02,73.14,11234.0,60.5809,60.6721,60.5726,60.6721,11234.0
2021-03-18 12:35:00,73.13,73.13,73.04,73.07,45175.0,60.6638,60.6638,60.5892,60.6141,45175.0
2021-03-18 12:40:00,73.09,73.12,73.06,73.09,17544.0,60.6307,60.6555,60.6058,60.6307,17544.0
2021-03-18 12:45:00,73.1,73.12,73.05,73.09,11377.0,60.639,60.6555,60.5975,60.6307,11377.0
2021-03-18 12:50:00,73.09,73.12,72.98,73.03,20022.0,60.6307,60.6555,60.5394,60.5809,20022.0
2021-03-18 12:55:00,73.04,73.09,72.96,73.09,12129.0,60.5892,60.6307,60.5228,60.6307,12129.0
2021-03-18 13:00:00,73.09,73.17,73.09,73.12,11975.0,60.6307,60.697,60.6307,60.6555,11975.0
2021-03-18 13:05:00,73.11,73.21,73.1,73.14,12589.0,60.6472,60.7302,60.639,60.6721,12589.0
2021-03-18 13:10:00,73.14,73.23,73.12,73.19,16479.0,60.6721,60.7468,60.6555,60.7136,16479.0
2021-03-18 13:15:00,73.19,73.26,73.18,73.23,12050.0,60.7136,60.7717,60.7053,60.7468,12050.0
2021-03-18 13:20:00,73.23,73.24,73.17,73.17,10289.0,60.7468,60.7551,60.697,60.697,10289.0
2021-03-18 13:25:00,73.16,73.3,73.15,73.3,78804.0,60.6887,60.8049,60.6804,60.8049,78804.0
2021-03-18 13:30:00,73.32,73.35,73.25,73.25,13908.0,60.8214,60.8463,60.7634,60.7634,13908.0
2021-03-18 13:35:00,73.25,73.3,73.22,73.23,13833.0,60.7634,60.8049,60.7385,60.7468,13833.0
2021-03-18 13:40:00,73.24,73.26,73.21,73.26,5335.0,60.7551,60.7717,60.7302,60.7717,5335.0
2021-03-18 13:45:00,73.27,73.31,73.26,73.3,11746.0,60.78,60.8132,60.7717,60.8049,11746.0
2021-03-18 13:50:00,73.3,73.32,73.25,73.31,13388.0,60.8049,60.8214,60.7634,60.8132,13388.0
2021-03-18 13:55:00,73.31,73.34,73.29,73.33,11955.0,60.8132,60.838,60.7966,60.8297,11955.0
2021-03-18 14:00:00,73.32,73.36,73.29,73.29,13912.0,60.8214,60.8546,60.7966,60.7966,13912.0
2021-03-18 14:05:00,73.29,73.37,73.28,73.32,10827.0,60.7966,60.8629,60.7883,60.8214,10827.0
2021-03-18 14:10:00,73.31,73.37,73.29,73.36,13921.0,60.8132,60.8629,60.7966,60.8546,13921.0
2021-03-18 14:15:00,73.37,73.41,73.33,73.38,8828.0,60.8629,60.8961,60.8297,60.8712,8828.0
2021-03-18 14:20:00,73.39,73.47,73.38,73.42,15839.0,60.8795,60.9459,60.8712,60.9044,15839.0
2021-03-18 14:25:00,73.41,73.5,73.39,73.47,16219.0,60.8961,60.9708,60.8795,60.9459,16219.0
2021-03-18 14:30:00,73.49,73.63,73.47,73.53,17979.0,60.9625,61.0786,60.9459,60.9957,17979.0
2021-03-18 14:35:00,73.51,73.55,73.41,73.53,17289.0,60.9791,61.0122,60.8961,60.9957,17289.0
2021-03-18 14:40:00,73.53,73.54,73.45,73.53,18174.0,60.9957,61.0039,60.9293,60.9957,18174.0
2021-03-18 14:45:00,73.53,73.68,73.52,73.67,19412.0,60.9957,61.1201,60.9874,61.1118,19412.0
2021-03-18 14:50:00,73.67,73.73,73.63,73.72,12817.0,61.1118,61.1616,61.0786,61.1533,12817.0
2021-03-18 14:55:00,73.72,73.74,73.68,73.7,17188.0,61.1533,61.1699,61.1201,61.1367,17188.0
2021-03-18 15:00:00,73.69,73.69,73.52,73.55,31358.0,61.1284,61.1284,60.9874,61.0122,31358.0
2021-03-18 15:05:00,73.55,73.63,73.47,73.59,56993.0,61.0122,61.0786,60.9459,61.0454,56993.0
2021-03-18 15:10:00,73.6,73.68,73.57,73.67,33162.0,61.0537,61.1201,61.0288,61.1118,33162.0
2021-03-18 15:15:00,73.66,73.66,73.55,73.62,25650.0,61.1035,61.1035,61.0122,61.0703,25650.0
2021-03-18 15:20:00,73.62,73.64,73.54,73.56,23666.0,61.0703,61.0869,61.0039,61.0205,23666.0
2021-03-18 15:25:00,73.56,73.64,73.49,73.64,25640.0,61.0205,61.0869,60.9625,61.0869,25640.0
2021-03-18 15:30:00,73.64,73.8,73.63,73.67,45350.0,61.0869,61.2196,61.0786,61.1118,45350.0
2021-03-18 15:35:00,73.66,73.66,73.44,73.46,71151.0,61.1035,61.1035,60.921,60.9376,71151.0
2021-03-18 15:40:00,73.46,73.51,73.35,73.43,54312.0,60.9376,60.9791,60.8463,60.9127,54312.0
2021-03-18 15:45:00,73.44,73.51,73.4,73.46,47344.0,60.921,60.9791,60.8878,60.9376,47344.0
2021-03-18 15:50:00,73.45,73.52,73.35,73.4,100174.0,60.9293,60.9874,60.8463,60.8878,100174.0
2021-03-18 15:55:00,73.4,73.52,73.39,73.51,145947.0,60.8878,60.9874,60.8795,60.9791,145947.0
2021-03-19 09:30:00,73.47,73.56,73.38,73.55,780198.0,60.9459,61.0205,60.8712,61.0122,780198.0
2021-03-19 09:35:00,73.51,73.56,73.24,73.34,21318.0,60.9791,61.0205,60.7551,60.838,21318.0
2021-03-19 09:40:00,73.36,73.63,73.36,73.53,20061.0,60.8546,61.0786,60.8546,60.9957,20061.0
2021-03-19 09:45:00,73.53,73.56,73.24,73.31,23312.0,60.9957,61.0205,60.7551,60.8132,23312.0
2021-03-19 09:50:00,73.33,73.33,72.76,72.94,32754.0,60.8297,60.8297,60.3569,60.5062,32754.0
2021-03-19 09:55:00,72.97,73.07,72.93,73.06,16529.0,60.5311,60.6141,60.4979,60.6058,16529.0
2021-03-19 10:00:00,73.07,73.24,73.06,73.14,25380.0,60.6141,60.7551,60.6058,60.6721,25380.0
2021-03-19 10:05:00,73.14,73.28,73.05,73.22,152069.0,60.6721,60.7883,60.5975,60.7385,152069.0
2021-03-19 10:10:00,73.23,73.34,73.03,73.16,16631.0,60.7468,60.838,60.5809,60.6887,16631.0
2021-03-19 10:15:00,73.17,73.21,73.0,73.06,14107.0,60.697,60.7302,60.556,60.6058,14107.0
2021-03-19 10:20:00,73.08,73.15,72.98,73.15,13580.0,60.6224,60.6804,60.5394,60.6804,13580.0
2021-03-19 10:25:00,73.16,73.16,73.01,73.08,17766.0,60.6887,60.6887,60.5643,60.6224,17766.0
2021-03-19 10:30:00,73.09,73.29,73.09,73.19,15638.0,60.6307,60.7966,60.6307,60.7136,15638.0
2021-03-19 10:35:00,73.2,73.2,72.99,73.05,27192.0,60.7219,60.7219,60.5477,60.5975,27192.0
2021-03-19 10:40:00,73.06,73.32,73.05,73.27,14593.0,60.6058,60.8214,60.5975,60.78,14593.0
2021-03-19 10:45:00,73.27,73.3,73.15,73.3,9870.0,60.78,60.8049,60.6804,60.8049,9870.0
2021-03-19 10:50:00,73.27,73.28,73.19,73.28,15148.0,60.78,60.7883,60.7136,60.7883,15148.0
2021-03-19 10:55:00,73.28,73.33,73.2,73.25,13233.0,60.7883,60.8297,60.7219,60.7634,13233.0
2021-03-19 11:00:00,73.22,73.3,73.21,73.28,11019.0,60.7385,60.8049,60.7302,60.7883,11019.0
2021-03-19 11:05:00,73.29,73.42,73.25,73.42,20867.0,60.7966,60.9044,60.7634,60.9044,20867.0
2021-03-19 11:10:00,73.43,73.51,73.41,73.45,21117.0,60.9127,60.9791,60.8961,60.9293,21117.0
2021-03-19 11:15:00,73.44,73.44,73.31,73.38,24015.0,60.921,60.921,60.8132,60.8712,24015.0
2021-03-19 11:20:00,73.38,73.59,73.34,73.57,13599.0,60.8712,61.0454,60.838,61.0288,13599.0
2021-03-19 11:25:00,73.59,73.61,73.44,73.46,14634.0,61.0454,61.062,60.921,60.9376,14634.0
2021-03-19 11:30:00,73.45,73.58,73.41,73.56,16604.0,60.9293,61.0371,60.8961,61.0205,16604.0
2021-03-19 11:35:00,73.56,73.56,73.5,73.55,16289.0,61.0205,61.0205,60.9708,61.0122,16289.0
2021-03-19 11:40:00,73.54,73.62,73.51,73.62,10729.0,61.0039,61.0703,60.9791,61.0703,10729.0
2021-03-19 11:45:00,73.62,73.77,73.61,73.72,12710.0,61.0703,61.1947,61.062,61.1533,12710.0
2021-03-19 11:50:00,73.73,73.81,73.69,73.7,13585.0,61.1616,61.2279,61.1284,61.1367,13585.0
2021-03-19 11:55:00,73.7,73.81,73.7,73.71,10796.0,61.1367,61.2279,61.1367,61.145,10796.0
2021-03-19 12:00:00,73.71,73.76,73.69,73.74,7614.0,61.145,61.1864,61.1284,61.1699,7614.0
2021-03-19 12:05:00,73.72,73.76,73.69,73.76,9675.0,61.1533,61.1864,61.1284,61.1864,9675.0
2021-03-19 12:10:00,73.75,73.79,73.71,73.75,8056.0,61.1781,61.2113,61.145,61.1781,8056.0
2021-03-19 12:15:00,73.74,73.84,73.72,73.73,12889.0,61.1699,61.2528,61.1533,61.1616,12889.0
2021-03-19 12:20:00,73.73,73.81,73.72,73.8,8627.0,61.1616,61.2279,61.1533,61.2196,8627.0
2021-03-19 12:25:00,73.8,73.83,73.72,73.75,9317.0,61.2196,61.2445,61.1533,61.1781,9317.0
2021-03-19 12:30:00,73.77,73.78,73.72,73.77,6186.0,61.1947,61.203,61.1533,61.1947,6186.0
2021-03-19 12:35:00,73.76,73.84,73.73,73.73,10857.0,61.1864,61.2528,61.1616,61.1616,10857.0
2021-03-19 12:40:00,73.72,73.82,73.72,73.82,8715.0,61.1533,61.2362,61.1533,61.2362,8715.0
2021-03-19 12:45:00,73.81,73.83,73.78,73.81,10100.0,61.2279,61.2445,61.203,61.2279,10100.0
2021-03-19 12:50:00,73.81,73.92,73.8,73.91,9259.0,61.2279,61.3192,61.2196,61.3109,9259.0
2021-03-19 12:55:00,73.9,73.92,73.81,73.87,12152.0,61.3026,61.3192,61.2279,61.2777,12152.0
2021-03-19 13:00:00,73.89,73.92,73.83,73.87,8719.0,61.2943,61.3192,61.2445,61.2777,8719.0
2021-03-19 13:05:00,73.86,73.87,73.8,73.87,8039.0,61.2694,61.2777,61.2196,61.2777,8039.0
2021-03-19 13:10:00,73.85,73.85,73.79,73.8,24395.0,61.2611,61.2611,61.2113,61.2196,24395.0
2021-03-19 13:15:00,73.8,73.89,73.78,73.82,7875.0,61.2196,61.2943,61.203,61.2362,7875.0
2021-03-19 13:20:00,73.8,73.85,73.78,73.84,8762.0,61.2196,61.2611,61.203,61.2528,8762.0
2021-03-19 13:25:00,73.83,73.9,73.82,73.85,25815.0,61.2445,61.3026,61.2362,61.2611,25815.0
2021-03-19 13:30:00,73.84,73.86,73.8,73.86,9840.0,61.2528,61.2694,61.2196,61.2694,9840.0
2021-03-19 13:35:00,73.86,73.94,73.83,73.86,16086.0,61.2694,61.3358,61.2445,61.2694,16086.0
2021-03-19 13:40:00,73.86,73.86,73.77,73.8,14306.0,61.2694,61.2694,61.1947,61.2196,14306.0
2021-03-19 13:45:00,73.83,73.89,73.83,73.89,9768.0,61.2445,61.2943,61.2445,61.2943,9768.0
2021-03-19 13:50:00,73.89,73.97,73.89,73.97,23923.0,61.2943,61.3606,61.2943,61.3606,23923.0
2021-03-19 13:55:00,73.98,74.01,73.9,73.97,25260.0,61.3689,61.3938,61.3026,61.3606,25260.0
2021-03-19 14:00:00,73.97,73.99,73.85,73.87,14219.0,61.3606,61.3772,61.2611,61.2777,14219.0
2021-03-19 14:05:00,73.89,73.91,73.83,73.86,15570.0,61.2943,61.3109,61.2445,61.2694,15570.0
2021-03-19 14:10:00,73.85,73.86,73.79,73.85,17269.0,61.2611,61.2694,61.2113,61.2611,17269.0
2021-03-19 14:15:00,73.86,73.93,73.84,73.91,19501.0,61.2694,61.3275,61.2528,61.3109,19501.0
2021-03-19 14:20:00,73.91,73.91,73.84,73.9,16284.0,61.3109,61.3109,61.2528,61.3026,16284.0
2021-03-19 14:25:00,73.9,74.03,73.89,74.03,18988.0,61.3026,61.4104,61.2943,61.4104,18988.0
2021-03-19 14:30:00,74.02,74.07,73.96,74.01,28310.0,61.4021,61.4436,61.3524,61.3938,28310.0
2021-03-19 14:35:00,74.01,74.04,73.95,74.0,21413.0,61.3938,61.4187,61.3441,61.3855,21413.0
2021-03-19 14:40:00,74.0,74.07,73.95,74.05,28810.0,61.3855,61.4436,61.3441,61.427,28810.0
2021-03-19 14:45:00,74.05,74.14,74.03,74.13,18326.0,61.427,61.5017,61.4104,61.4934,18326.0
2021-03-19 14:50:00,74.12,74.12,74.03,74.04,22034.0,61.4851,61.4851,61.4104,61.4187,22034.0
2021-03-19 14:55:00,74.04,74.1,74.0,74.09,22316.0,61.4187,61.4685,61.3855,61.4602,22316.0
2021-03-19 15:00:00,74.1,74.13,73.95,73.95,25756.0,61.4685,61.4934,61.3441,61.3441,25756.0
2021-03-19 15:05:00,73.95,73.97,73.92,73.95,21439.0,61.3441,61.3606,61.3192,61.3441,21439.0
2021-03-19 15:10:00,73.94,73.98,73.91,73.92,28283.0,61.3358,61.3689,61.3109,61.3192,28283.0
2021-03-19 15:15:00,73.92,73.93,73.74,73.78,42195.0,61.3192,61.3275,61.1699,61.203,42195.0
2021-03-19 15:20:00,73.79,73.83,73.68,73.72,24686.0,61.2113,61.2445,61.1201,61.1533,24686.0
2021-03-19 15:25:00,73.71,73.74,73.64,73.66,29370.0,61.145,61.1699,61.0869,61.1035,29370.0
2021-03-19 15:30:00,73.66,73.72,73.59,73.71,40860.0,61.1035,61.1533,61.0454,61.145,40860.0
2021-03-19 15:35:00,73.71,73.77,73.64,73.65,41317.0,61.145,61.1947,61.0869,61.0952,41317.0
2021-03-19 15:40:00,73.65,73.66,73.53,73.55,124132.0,61.0952,61.1035,60.9957,61.0122,124132.0
2021-03-19 15:45:00,73.55,73.57,73.35,73.35,143662.0,61.0122,61.0288,60.8463,60.8463,143662.0
2021-03-19 15:50:00,73.33,73.44,73.23,73.35,104738.0,60.8297,60.921,60.7468,60.8463,104738.0
2021-03-19 15:55:00,73.36,73.38,73.2,73.36,434664.0,60.8546,60.8712,60.7219,60.8546,434664.0
2021-03-22 09:30:00,73.4,73.4,72.94,72.96,153513.0,60.8878,60.8878,60.5062,60.5228,153513.0
2021-03-22 09:35:00,73.0,73.22,72.96,73.21,22166.0,60.556,60.7385,60.5228,60.7302,22166.0
2021-03-22 09:40:00,73.19,73.33,73.14,73.31,16632.0,60.7136,60.8297,60.6721,60.8132,16632.0
2021-03-22 09:45:00,73.32,73.55,73.28,73.43,21442.0,60.8214,61.0122,60.7883,60.9127,21442.0
2021-03-22 09:50:00,73.4,73.48,73.31,73.34,32238.0,60.8878,60.9542,60.8132,60.838,32238.0
2021-03-22 09:55:00,73.32,73.62,73.32,73.6,20284.0,60.8214,61.0703,60.8214,61.0537,20284.0
2021-03-22 10:00:00,73.55,73.63,73.47,73.56,39821.0,61.0122,61.0786,60.9459,61.0205,39821.0
2021-03-22 10:05:00,73.54,73.66,73.47,73.62,15784.0,61.0039,61.1035,60.9459,61.0703,15784.0
2021-03-22 10:10:00,73.63,73.75,73.54,73.69,15394.0,61.0786,61.1781,61.0039,61.1284,15394.0
2021-03-22 10:15:00,73.72,73.78,73.59,73.63,19091.0,61.1533,61.203,61.0454,61.0786,19091.0
2021-03-22 10:20:00,73.66,73.81,73.62,73.81,13303.0,61.1035,61.2279,61.0703,61.2279,13303.0
2021-03-22 10:25:00,73.8,73.87,73.71,73.75,18095.0,61.2196,61.2777,61.145,61.1781,18095.0
2021-03-22 10:30:00,73.75,73.81,73.73,73.75,16035.0,61.1781,61.2279,61.1616,61.1781,16035.0
2021-03-22 10:35:00,73.75,73.8,73.63,73.67,12356.0,61.1781,61.2196,61.0786,61.1118,12356.0
2021-03-22 10:40:00,73.67,73.73,73.64,73.64,21339.0,61.1118,61.1616,61.0869,61.0869,21339.0
2021-03-22 10:45:00,73.64,73.79,73.63,73.73,20181.0,61.0869,61.2113,61.0786,61.1616,20181.0
2021-03-22 10:50:00,73.73,73.84,73.66,73.8,36122.0,61.1616,61.2528,61.1035,61.2196,36122.0
2021-03-22 10:55:00,73.81,73.9,73.8,73.83,17282.0,61.2279,61.3026,61.2196,61.2445,17282.0
2021-03-22 11:00:00,73.83,73.93,73.82,73.9,35513.0,61.2445,61.3275,61.2362,61.3026,35513.0
2021-03-22 11:05:00,73.91,73.91,73.79,73.85,22947.0,61.3109,61.3109,61.2113,61.2611,22947.0
2021-03-22 11:10:00,73.85,73.85,73.71,73.8,49914.0,61.2611,61.2611,61.145,61.2196,49914.0
2021-03-22 11:15:00,73.79,73.82,73.66,73.72,28134.0,61.2113,61.2362,61.1035,61.1533,28134.0
2021-03-22 11:20:00,73.73,73.73,73.58,73.64,23390.0,61.1616,61.1616,61.0371,61.0869,23390.0
2021-03-22 11:25:00,73.64,73.71,73.61,73.7,17405.0,61.0869,61.145,61.062,61.1367,17405.0
2021-03-22 11:30:00,73.71,73.71,73.6,73.65,44741.0,61.145,61.145,61.0537,61.0952,44741.0
2021-03-22 11:35:00,73.64,73.66,73.57,73.65,57389.0,61.0869,61.1035,61.0288,61.0952,57389.0
2021-03-22 11:40:00,73.64,73.67,73.49,73.51,35368.0,61.0869,61.1118,60.9625,60.9791,35368.0
2021-03-22 11:45:00,73.52,73.6,73.48,73.48,31492.0,60.9874,61.0537,60.9542,60.9542,31492.0
2021-03-22 11:50:00,73.49,73.54,73.39,73.53,36669.0,60.9625,61.0039,60.8795,60.9957,36669.0
2021-03-22 11:55:00,73.53,73.6,73.49,73.55,23082.0,60.9957,61.0537,60.9625,61.0122,23082.0
2021-03-22 12:00:00,73.54,73.57,73.45,73.48,46018.0,61.0039,61.0288,60.9293,60.9542,46018.0
2021-03-22 12:05:00,73.49,73.54,73.47,73.49,49746.0,60.9625,61.0039,60.9459,60.9625,49746.0
2021-03-22 12:10:00,73.5,73.5,73.42,73.47,11870.0,60.9708,60.9708,60.9044,60.9459,11870.0
2021-03-22 12:15:00,73.48,73.54,73.48,73.52,25151.0,60.9542,61.0039,60.9542,60.9874,25151.0
2021-03-22 12:20:00,73.53,73.58,73.5,73.51,24813.0,60.9957,61.0371,60.9708,60.9791,24813.0
2021-03-22 12:25:00,73.51,73.58,73.49,73.53,24741.0,60.9791,61.0371,60.9625,60.9957,24741.0
2021-03-22 12:30:00,73.53,73.62,73.41,73.42,65131.0,60.9957,61.0703,60.8961,60.9044,65131.0
2021-03-22 12:35:00,73.4,73.46,73.37,73.45,15205.0,60.8878,60.9376,60.8629,60.9293,15205.0
2021-03-22 12:40:00,73.45,73.46,73.37,73.39,11601.0,60.9293,60.9376,60.8629,60.8795,11601.0
2021-03-22 12:45:00,73.39,73.39,73.32,73.32,10194.0,60.8795,60.8795,60.8214,60.8214,10194.0
2021-03-22 12:50:00,73.33,73.35,73.3,73.32,6500.0,60.8297,60.8463,60.8049,60.8214,6500.0
2021-03-22 12:55:00,73.32,73.36,73.29,73.32,7293.0,60.8214,60.8546,60.7966,60.8214,7293.0
2021-03-22 13:00:00,73.31,73.36,73.28,73.31,11508.0,60.8132,60.8546,60.7883,60.8132,11508.0
2021-03-22 13:05:00,73.29,73.39,73.27,73.36,12328.0,60.7966,60.8795,60.78,60.8546,12328.0
2021-03-22 13:10:00,73.36,73.36,73.32,73.33,15568.0,60.8546,60.8546,60.8214,60.8297,15568.0
2021-03-22 13:15:00,73.34,73.35,73.27,73.31,9778.0,60.838,60.8463,60.78,60.8132,9778.0
2021-03-22 13:20:00,73.31,73.35,73.29,73.32,13594.0,60.8132,60.8463,60.7966,60.8214,13594.0
2021-03-22 13:25:00,73.34,73.35,73.31,73.31,7655.0,60.838,60.8463,60.8132,60.8132,7655.0
2021-03-22 13:30:00,73.32,73.35,73.26,73.26,19250.0,60.8214,60.8463,60.7717,60.7717,19250.0
2021-03-22 13:35:00,73.25,73.25,73.17,73.19,12616.0,60.7634,60.7634,60.697,60.7136,12616.0
2021-03-22 13:40:00,73.18,73.21,73.12,73.14,11653.0,60.7053,60.7302,60.6555,60.6721,11653.0
2021-03-22 13:45:00,73.13,73.17,73.1,73.12,7356.0,60.6638,60.697,60.639,60.6555,7356.0
2021-03-22 13:50:00,73.12,73.19,73.11,73.18,8789.0,60.6555,60.7136,60.6472,60.7053,8789.0
2021-03-22 13:55:00,73.16,73.17,73.04,73.06,9266.0,60.6887,60.697,60.5892,60.6058,9266.0
2021-03-22 14:00:00,73.06,73.12,73.06,73.09,8391.0,60.6058,60.6555,60.6058,60.6307,8391.0
2021-03-22 14:05:00,73.07,73.12,73.04,73.06,14434.0,60.6141,60.6555,60.5892,60.6058,14434.0
2021-03-22 14:10:00,73.06,73.06,72.95,72.97,25896.0,60.6058,60.6058,60.5145,60.5311,25896.0
2021-03-22 14:15:00,72.97,73.07,72.95,73.05,19899.0,60.5311,60.6141,60.5145,60.5975,19899.0
2021-03-22 14:20:00,73.05,73.1,73.02,73.06,12405.0,60.5975,60.639,60.5726,60.6058,12405.0
2021-03-22 14:25:00,73.06,73.09,73.01,73.04,14220.0,60.6058,60.6307,60.5643,60.5892,14220.0
2021-03-22 14:30:00,73.04,73.12,73.04,73.1,12495.0,60.5892,60.6555,60.5892,60.639,12495.0
2021-03-22 14:35:00,73.11,73.19,73.06,73.16,13780.0,60.6472,60.7136,60.6058,60.6887,13780.0
2021-03-22 14:40:00,73.16,73.18,73.12,73.17,11016.0,60.6887,60.7053,60.6555,60.697,11016.0
2021-03-22 14:45:00,73.16,73.2,73.12,73.19,20745.0,60.6887,60.7219,60.6555,60.7136,20745.0
2021-03-22 14:50:00,73.18,73.27,73.18,73.25,23073.0,60.7053,60.78,60.7053,60.7634,23073.0
2021-03-22 14:55:00,73.25,73.34,73.24,73.28,39280.0,60.7634,60.838,60.7551,60.7883,39280.0
2021-03-22 15:00:00,73.27,73.28,73.21,73.23,12371.0,60.78,60.7883,60.7302,60.7468,12371.0
2021-03-22 15:05:00,73.22,73.25,73.2,73.23,15029.0,60.7385,60.7634,60.7219,60.7468,15029.0
2021-03-22 15:10:00,73.22,73.3,73.21,73.28,14891.0,60.7385,60.8049,60.7302,60.7883,14891.0
2021-03-22 15:15:00,73.28,73.33,73.22,73.24,22667.0,60.7883,60.8297,60.7385,60.7551,22667.0
2021-03-22 15:20:00,73.26,73.29,73.21,73.26,17610.0,60.7717,60.7966,60.7302,60.7717,17610.0
2021-03-22 15:25:00,73.26,73.35,73.23,73.33,16835.0,60.7717,60.8463,60.7468,60.8297,16835.0
2021-03-22 15:30:00,73.33,73.35,73.26,73.34,31356.0,60.8297,60.8463,60.7717,60.838,31356.0
2021-03-22 15:35:00,73.31,73.42,73.31,73.4,22827.0,60.8132,60.9044,60.8132,60.8878,22827.0
2021-03-22 15:40:00,73.4,73.41,73.32,73.36,28633.0,60.8878,60.8961,60.8214,60.8546,28633.0
2021-03-22 15:45:00,73.36,73.42,73.35,73.39,32968.0,60.8546,60.9044,60.8463,60.8795,32968.0
2021-03-22 15:50:00,73.4,73.43,73.38,73.39,48722.0,60.8878,60.9127,60.8712,60.8795,48722.0
2021-03-22 15:55:00,73.38,73.53,73.37,73.51,121794.0,60.8712,60.9957,60.8629,60.9791,121794.0
2021-03-23 09:30:00,73.61,73.77,73.52,73.66,66589.0,61.062,61.1947,60.9874,61.1035,66589.0
2021-03-23 09:35:00,73.62,73.75,73.35,73.42,61734.0,61.0703,61.1781,60.8463,60.9044,61734.0
2021-03-23 09:40:00,73.41,73.53,73.38,73.47,39780.0,60.8961,60.9957,60.8712,60.9459,39780.0
2021-03-23 09:45:00,73.5,73.64,73.35,73.55,11602.0,60.9708,61.0869,60.8463,61.0122,11602.0
2021-03-23 09:50:00,73.52,73.57,73.43,73.5,42641.0,60.9874,61.0288,60.9127,60.9708,42641.0
2021-03-23 09:55:00,73.5,73.7,73.49,73.64,41960.0,60.9708,61.1367,60.9625,61.0869,41960.0
2021-03-23 10:00:00,73.64,73.65,73.46,73.54,19943.0,61.0869,61.0952,60.9376,61.0039,19943.0
2021-03-23 10:05:00,73.53,73.55,73.43,73.48,10141.0,60.9957,61.0122,60.9127,60.9542,10141.0
2021-03-23 10:10:00,73.48,73.59,73.47,73.56,17396.0,60.9542,61.0454,60.9459,61.0205,17396.0
2021-03-23 10:15:00,73.58,73.67,73.58,73.67,11936.0,61.0371,61.1118,61.0371,61.1118,11936.0
2021-03-23 10:20:00,73.68,73.89,73.68,73.85,17376.0,61.1201,61.2943,61.1201,61.2611,17376.0
2021-03-23 10:25:00,73.85,73.89,73.81,73.87,22342.0,61.2611,61.2943,61.2279,61.2777,22342.0
2021-03-23 10:30:00,73.88,74.01,73.87,74.0,115454.0,61.286,61.3938,61.2777,61.3855,115454.0
2021-03-23 10:35:00,74.0,74.05,73.91,73.94,24969.0,61.3855,61.427,61.3109,61.3358,24969.0
2021-03-23 10:40:00,73.91,73.95,73.81,73.87,28805.0,61.3109,61.3441,61.2279,61.2777,28805.0
2021-03-23 10:45:00,73.88,73.89,73.75,73.79,11306.0,61.286,61.2943,61.1781,61.2113,11306.0
2021-03-23 10:50:00,73.76,73.85,73.75,73.83,22389.0,61.1864,61.2611,61.1781,61.2445,22389.0
2021-03-23 10:55:00,73.81,73.88,73.76,73.79,24266.0,61.2279,61.286,61.1864,61.2113,24266.0
2021-03-23 11:00:00,73.81,73.94,73.81,73.92,12810.0,61.2279,61.3358,61.2279,61.3192,12810.0
2021-03-23 11:05:00,73.91,73.91,73.76,73.84,13584.0,61.3109,61.3109,61.1864,61.2528,13584.0
2021-03-23 11:10:00,73.84,73.94,73.83,73.84,28683.0,61.2528,61.3358,61.2445,61.2528,28683.0
2021-03-23 11:15:00,73.84,73.89,73.79,73.87,20709.0,61.2528,61.2943,61.2113,61.2777,20709.0
2021-03-23 11:20:00,73.87,73.94,73.83,73.91,29626.0,61.2777,61.3358,61.2445,61.3109,29626.0
2021-03-23 11:25:00,73.91,73.97,73.9,73.96,17945.0,61.3109,61.3606,61.3026,61.3524,17945.0
2021-03-23 11:30:00,73.95,74.0,73.93,73.99,20802.0,61.3441,61.3855,61.3275,61.3772,20802.0
2021-03-23 11:35:00,74.0,74.05,73.97,74.02,30575.0,61.3855,61.427,61.3606,61.4021,30575.0
2021-03-23 11:40:00,74.03,74.1,74.02,74.09,34550.0,61.4104,61.4685,61.4021,61.4602,34550.0
2021-03-23 11:45:00,74.09,74.15,74.08,74.13,21358.0,61.4602,61.51,61.4519,61.4934,21358.0
2021-03-23 11:50:00,74.14,74.25,74.14,74.23,18286.0,61.5017,61.5929,61.5017,61.5763,18286.0
2021-03-23 11:55:00,74.23,74.36,74.22,74.29,15642.0,61.5763,61.6842,61.568,61.6261,15642.0
2021-03-23 12:00:00,74.3,74.4,74.27,74.38,12389.0,61.6344,61.7173,61.6095,61.7008,12389.0
2021-03-23 12:05:00,74.4,74.42,74.29,74.31,15487.0,61.7173,61.7339,61.6261,61.6427,15487.0
2021-03-23 12:10:00,74.32,74.41,74.32,74.38,25659.0,61.651,61.7256,61.651,61.7008,25659.0
2021-03-23 12:15:00,74.38,74.39,74.26,74.32,26464.0,61.7008,61.7091,61.6012,61.651,26464.0
2021-03-23 12:20:00,74.31,74.33,74.25,74.29,29843.0,61.6427,61.6593,61.5929,61.6261,29843.0
2021-03-23 12:25:00,74.3,74.35,74.22,74.24,9706.0,61.6344,61.6759,61.568,61.5846,9706.0
2021-03-23 12:30:00,74.24,74.24,74.14,74.17,18101.0,61.5846,61.5846,61.5017,61.5266,18101.0
2021-03-23 12:35:00,74.18,74.22,74.14,74.15,15719.0,61.5348,61.568,61.5017,61.51,15719.0
2021-03-23 12:40:00,74.14,74.2,74.06,74.06,16876.0,61.5017,61.5514,61.4353,61.4353,16876.0
2021-03-23 12:45:00,74.07,74.13,74.06,74.11,11330.0,61.4436,61.4934,61.4353,61.4768,11330.0
2021-03-23 12:50:00,74.12,74.13,74.06,74.09,15377.0,61.4851,61.4934,61.4353,61.4602,15377.0
2021-03-23 12:55:00,74.08,74.15,74.08,74.14,18125.0,61.4519,61.51,61.4519,61.5017,18125.0
2021-03-23 13:00:00,74.16,74.25,74.15,74.19,25251.0,61.5183,61.5929,61.51,61.5431,25251.0
2021-03-23 13:05:00,74.18,74.23,74.16,74.16,14626.0,61.5348,61.5763,61.5183,61.5183,14626.0
2021-03-23 13:10:00,74.16,74.2,74.13,74.18,12143.0,61.5183,61.5514,61.4934,61.5348,12143.0
2021-03-23 13:15:00,74.18,74.33,74.18,74.32,22705.0,61.5348,61.6593,61.5348,61.651,22705.0
2021-03-23 13:20:00,74.31,74.35,74.3,74.3,11892.0,61.6427,61.6759,61.6344,61.6344,11892.0
2021-03-23 13:25:00,74.3,74.3,74.26,74.28,7275.0,61.6344,61.6344,61.6012,61.6178,7275.0
2021-03-23 13:30:00,74.26,74.31,74.23,74.25,20771.0,61.6012,61.6427,61.5763,61.5929,20771.0
2021-03-23 13:35:00,74.25,74.26,74.21,74.22,13192.0,61.5929,61.6012,61.5597,61.568,13192.0
2021-03-23 13:40:00,74.21,74.21,74.12,74.13,15611.0,61.5597,61.5597,61.4851,61.4934,15611.0
2021-03-23 13:45:00,74.13,74.2,74.1,74.19,21113.0,61.4934,61.5514,61.4685,61.5431,21113.0
2021-03-23 13:50:00,74.19,74.24,74.18,74.23,15847.0,61.5431,61.5846,61.5348,61.5763,15847.0
2021-03-23 13:55:00,74.23,74.26,74.2,74.23,17102.0,61.5763,61.6012,61.5514,61.5763,17102.0
2021-03-23 14:00:00,74.24,74.26,74.18,74.19,24583.0,61.5846,61.6012,61.5348,61.5431,24583.0
2021-03-23 14:05:00,74.19,74.23,74.14,74.23,13226.0,61.5431,61.5763,61.5017,61.5763,13226.0
2021-03-23 14:10:00,74.23,74.33,74.21,74.31,18844.0,61.5763,61.6593,61.5597,61.6427,18844.0
2021-03-23 14:15:00,74.32,74.39,74.29,74.36,14927.0,61.651,61.7091,61.6261,61.6842,14927.0
2021-03-23 14:20:00,74.35,74.48,74.35,74.47,16579.0,61.6759,61.7837,61.6759,61.7754,16579.0
2021-03-23 14:25:00,74.47,74.51,74.45,74.51,27462.0,61.7754,61.8086,61.7588,61.8086,27462.0
2021-03-23 14:30:00,74.51,74.53,74.38,74.42,22543.0,61.8086,61.8252,61.7008,61.7339,22543.0
2021-03-23 14:35:00,74.41,74.5,74.39,74.5,15900.0,61.7256,61.8003,61.7091,61.8003,15900.0
2021-03-23 14:40:00,74.51,74.54,74.46,74.52,16201.0,61.8086,61.8335,61.7671,61.8169,16201.0
2021-03-23 14:45:00,74.51,74.52,74.43,74.43,16698.0,61.8086,61.8169,61.7422,61.7422,16698.0
2021-03-23 14:50:00,74.43,74.52,74.43,74.44,14486.0,61.7422,61.8169,61.7422,61.7505,14486.0
2021-03-23 14:55:00,74.45,74.46,74.38,74.41,17268.0,61.7588,61.7671,61.7008,61.7256,17268.0
2021-03-23 15:00:00,74.4,74.4,74.35,74.36,44660.0,61.7173,61.7173,61.6759,61.6842,44660.0
2021-03-23 15:05:00,74.36,74.4,74.22,74.22,28760.0,61.6842,61.7173,61.568,61.568,28760.0
2021-03-23 15:10:00,74.23,74.24,74.1,74.13,43688.0,61.5763,61.5846,61.4685,61.4934,43688.0
2021-03-23 15:15:00,74.13,74.26,74.05,74.2,37364.0,61.4934,61.6012,61.427,61.5514,37364.0
2021-03-23 15:20:00,74.2,74.22,74.09,74.09,25558.0,61.5514,61.568,61.4602,61.4602,25558.0
2021-03-23 15:25:00,74.09,74.16,73.96,73.97,38200.0,61.4602,61.5183,61.3524,61.3606,38200.0
2021-03-23 15:30:00,73.98,74.1,73.91,74.05,49572.0,61.3689,61.4685,61.3109,61.427,49572.0
2021-03-23 15:35:00,74.05,74.05,73.87,74.03,52869.0,61.427,61.427,61.2777,61.4104,52869.0
2021-03-23 15:40:00,74.02,74.06,73.88,73.89,38705.0,61.4021,61.4353,61.286,61.2943,38705.0
2021-03-23 15:45:00,73.9,74.03,73.9,73.96,52533.0,61.3026,61.4104,61.3026,61.3524,52533.0
2021-03-23 15:50:00,73.94,74.01,73.86,74.01,74599.0,61.3358,61.3938,61.2694,61.3938,74599.0
2021-03-23 15:55:00,74.0,74.28,73.99,74.18,193713.0,61.3855,61.6178,61.3772,61.5348,193713.0
2021-03-24 09:30:00,73.71,73.77,73.54,73.73,57868.0,61.145,61.1947,61.0039,61.1616,57868.0
2021-03-24 09:35:00,73.74,74.01,73.66,73.98,23699.0,61.1699,61.3938,61.1035,61.3689,23699.0
2021-03-24 09:40:00,73.98,74.26,73.92,74.17,21928.0,61.3689,61.6012,61.3192,61.5266,21928.0
2021-03-24 09:45:00,74.15,74.43,74.14,74.38,18312.0,61.51,61.7422,61.5017,61.7008,18312.0
2021-03-24 09:50:00,74.36,74.53,74.31,74.4,28482.0,61.6842,61.8252,61.6427,61.7173,28482.0
2021-03-24 09:55:00,74.39,74.4,74.24,74.32,17655.0,61.7091,61.7173,61.5846,61.651,17655.0
2021-03-24 10:00:00,74.31,74.32,74.18,74.22,20540.0,61.6427,61.651,61.5348,61.568,20540.0
2021-03-24 10:05:00,74.21,74.22,74.13,74.22,11700.0,61.5597,61.568,61.4934,61.568,11700.0
2021-03-24 10:10:00,74.22,74.28,74.17,74.26,8309.0,61.568,61.6178,61.5266,61.6012,8309.0
2021-03-24 10:15:00,74.25,74.25,74.14,74.14,14922.0,61.5929,61.5929,61.5017,61.5017,14922.0
2021-03-24 10:20:00,74.15,74.22,74.12,74.21,20217.0,61.51,61.568,61.4851,61.5597,20217.0
2021-03-24 10:25:00,74.21,74.22,74.14,74.2,9053.0,61.5597,61.568,61.5017,61.5514,9053.0
2021-03-24 10:30:00,74.21,74.31,74.2,74.26,12379.0,61.5597,61.6427,61.5514,61.6012,12379.0
2021-03-24 10:35:00,74.25,74.25,74.07,74.13,25975.0,61.5929,61.5929,61.4436,61.4934,25975.0
2021-03-24 10:40:00,74.12,74.3,74.11,74.25,15546.0,61.4851,61.6344,61.4768,61.5929,15546.0
2021-03-24 10:45:00,74.24,74.34,74.11,74.21,30025.0,61.5846,61.6676,61.4768,61.5597,30025.0
2021-03-24 10:50:00,74.23,74.38,74.23,74.3,17993.0,61.5763,61.7008,61.5763,61.6344,17993.0
2021-03-24 10:55:00,74.31,74.51,74.31,74.51,22246.0,61.6427,61.8086,61.6427,61.8086,22246.0
2021-03-24 11:00:00,74.51,74.61,74.48,74.57,33516.0,61.8086,61.8915,61.7837,61.8584,33516.0
2021-03-24 11:05:00,74.57,74.61,74.46,74.55,13747.0,61.8584,61.8915,61.7671,61.8418,13747.0
2021-03-24 11:10:00,74.55,74.58,74.47,74.5,12253.0,61.8418,61.8667,61.7754,61.8003,12253.0
2021-03-24 11:15:00,74.48,74.57,74.44,74.53,15753.0,61.7837,61.8584,61.7505,61.8252,15753.0
2021-03-24 11:20:00,74.52,74.53,74.42,74.46,11725.0,61.8169,61.8252,61.7339,61.7671,11725.0
2021-03-24 11:25:00,74.47,74.47,74.35,74.45,18188.0,61.7754,61.7754,61.6759,61.7588,18188.0
2021-03-24 11:30:00,74.46,74.53,74.39,74.46,18930.0,61.7671,61.8252,61.7091,61.7671,18930.0
2021-03-24 11:35:00,74.46,74.46,74.36,74.43,19924.0,61.7671,61.7671,61.6842,61.7422,19924.0
2021-03-24 11:40:00,74.43,74.53,74.4,74.53,13562.0,61.7422,61.8252,61.7173,61.8252,13562.0
2021-03-24 11:45:00,74.55,74.59,74.53,74.58,15512.0,61.8418,61.875,61.8252,61.8667,15512.0
2021-03-24 11:50:00,74.59,74.72,74.56,74.71,19064.0,61.875,61.9828,61.8501,61.9745,19064.0
2021-03-24 11:55:00,74.7,74.7,74.6,74.65,13040.0,61.9662,61.9662,61.8833,61.9247,13040.0
2021-03-24 12:00:00,74.65,74.68,74.61,74.68,12798.0,61.9247,61.9496,61.8915,61.9496,12798.0
2021-03-24 12:05:00,74.69,74.71,74.64,74.64,20117.0,61.9579,61.9745,61.9164,61.9164,20117.0
2021-03-24 12:10:00,74.62,74.69,74.58,74.61,15911.0,61.8998,61.9579,61.8667,61.8915,15911.0
2021-03-24 12:15:00,74.61,74.62,74.55,74.56,10067.0,61.8915,61.8998,61.8418,61.8501,10067.0
2021-03-24 12:20:00,74.55,74.55,74.5,74.52,5598.0,61.8418,61.8418,61.8003,61.8169,5598.0
2021-03-24 12:25:00,74.51,74.56,74.49,74.54,13165.0,61.8086,61.8501,61.792,61.8335,13165.0
2021-03-24 12:30:00,74.54,74.63,74.53,74.59,16226.0,61.8335,61.9081,61.8252,61.875,16226.0
2021-03-24 12:35:00,74.61,74.63,74.55,74.55,11261.0,61.8915,61.9081,61.8418,61.8418,11261.0
2021-03-24 12:40:00,74.56,74.59,74.55,74.57,11472.0,61.8501,61.875,61.8418,61.8584,11472.0
2021-03-24 12:45:00,74.58,74.62,74.53,74.54,9750.0,61.8667,61.8998,61.8252,61.8335,9750.0
2021-03-24 12:50:00,74.55,74.62,74.55,74.61,9012.0,61.8418,61.8998,61.8418,61.8915,9012.0
2021-03-24 12:55:00,74.62,74.68,74.53,74.53,28743.0,61.8998,61.9496,61.8252,61.8252,28743.0
2021-03-24 13:00:00,74.52,74.56,74.5,74.55,12232.0,61.8169,61.8501,61.8003,61.8418,12232.0
2021-03-24 13:05:00,74.55,74.55,74.32,74.33,17236.0,61.8418,61.8418,61.651,61.6593,17236.0
2021-03-24 13:10:00,74.33,74.43,74.3,74.42,18202.0,61.6593,61.7422,61.6344,61.7339,18202.0
2021-03-24 13:15:00,74.39,74.39,74.26,74.27,15115.0,61.7091,61.7091,61.6012,61.6095,15115.0
2021-03-24 13:20:00,74.27,74.28,74.21,74.24,12657.0,61.6095,61.6178,61.5597,61.5846,12657.0
2021-03-24 13:25:00,74.24,74.3,74.21,74.3,14770.0,61.5846,61.6344,61.5597,61.6344,14770.0
2021-03-24 13:30:00,74.28,74.31,74.16,74.18,14719.0,61.6178,61.6427,61.5183,61.5348,14719.0
2021-03-24 13:35:00,74.17,74.18,74.08,74.11,12213.0,61.5266,61.5348,61.4519,61.4768,12213.0
2021-03-24 13:40:00,74.12,74.17,74.1,74.12,7517.0,61.4851,61.5266,61.4685,61.4851,7517.0
2021-03-24 13:45:00,74.11,74.21,74.09,74.19,21261.0,61.4768,61.5597,61.4602,61.5431,21261.0
2021-03-24 13:50:00,74.18,74.22,74.07,74.1,10837.0,61.5348,61.568,61.4436,61.4685,10837.0
2021-03-24 13:55:00,74.11,74.19,74.11,74.16,13352.0,61.4768,61.5431,61.4768,61.5183,13352.0
2021-03-24 14:00:00,74.16,74.19,74.09,74.14,7007.0,61.5183,61.5431,61.4602,61.5017,7007.0
2021-03-24 14:05:00,74.14,74.15,74.1,74.13,11021.0,61.5017,61.51,61.4685,61.4934,11021.0
2021-03-24 14:10:00,74.13,74.23,74.12,74.22,9951.0,61.4934,61.5763,61.4851,61.568,9951.0
2021-03-24 14:15:00,74.23,74.32,74.23,74.27,15177.0,61.5763,61.651,61.5763,61.6095,15177.0
2021-03-24 14:20:00,74.28,74.28,74.22,74.22,8920.0,61.6178,61.6178,61.568,61.568,8920.0
2021-03-24 14:25:00,74.21,74.21,74.1,74.1,11147.0,61.5597,61.5597,61.4685,61.4685,11147.0
2021-03-24 14:30:00,74.09,74.15,74.09,74.12,16914.0,61.4602,61.51,61.4602,61.4851,16914.0
2021-03-24 14:35:00,74.12,74.19,74.11,74.16,16086.0,61.4851,61.5431,61.4768,61.5183,16086.0
2021-03-24 14:40:00,74.16,74.29,74.16,74.23,13974.0,61.5183,61.6261,61.5183,61.5763,13974.0
2021-03-24 14:45:00,74.24,74.37,74.24,74.37,19315.0,61.5846,61.6925,61.5846,61.6925,19315.0
2021-03-24 14:50:00,74.35,74.39,74.28,74.31,17511.0,61.6759,61.7091,61.6178,61.6427,17511.0
2021-03-24 14:55:00,74.32,74.4,74.28,74.32,16485.0,61.651,61.7173,61.6178,61.651,16485.0
2021-03-24 15:00:00,74.33,74.39,74.29,74.36,16468.0,61.6593,61.7091,61.6261,61.6842,16468.0
2021-03-24 15:05:00,74.36,74.47,74.36,74.42,25546.0,61.6842,61.7754,61.6842,61.7339,25546.0
2021-03-24 15:10:00,74.42,74.44,74.38,74.41,12250.0,61.7339,61.7505,61.7008,61.7256,12250.0
2021-03-24 15:15:00,74.41,74.45,74.37,74.42,19899.0,61.7256,61.7588,61.6925,61.7339,19899.0
2021-03-24 15:20:00,74.41,74.41,74.27,74.38,15952.0,61.7256,61.7256,61.6095,61.7008,15952.0
2021-03-24 15:25:00,74.39,74.47,74.39,74.41,18224.0,61.7091,61.7754,61.7091,61.7256,18224.0
2021-03-24 15:30:00,74.42,74.56,74.39,74.53,33595.0,61.7339,61.8501,61.7091,61.8252,33595.0
2021-03-24 15:35:00,74.51,74.56,74.47,74.49,22632.0,61.8086,61.8501,61.7754,61.792,22632.0
2021-03-24 15:40:00,74.51,74.52,74.33,74.35,31701.0,61.8086,61.8169,61.6593,61.6759,31701.0
2021-03-24 15:45:00,74.35,74.42,74.29,74.38,37166.0,61.6759,61.7339,61.6261,61.7008,37166.0
2021-03-24 15:50:00,74.36,74.36,74.19,74.24,59832.0,61.6842,61.6842,61.5431,61.5846,59832.0
2021-03-24 15:55:00,74.25,74.3,74.13,74.17,103259.0,61.5929,61.6344,61.4934,61.5266,103259.0
2021-03-25 09:30:00,74.53,74.74,74.46,74.69,82426.0,61.8252,61.9994,61.7671,61.9579,82426.0
2021-03-25 09:35:00,74.64,74.76,74.43,74.47,58417.0,61.9164,62.016,61.7422,61.7754,58417.0
2021-03-25 09:40:00,74.51,74.61,74.28,74.56,68884.0,61.8086,61.8915,61.6178,61.8501,68884.0
2021-03-25 09:45:00,74.56,74.64,74.46,74.61,46589.0,61.8501,61.9164,61.7671,61.8915,46589.0
2021-03-25 09:50:00,74.59,74.69,74.46,74.5,66444.0,61.875,61.9579,61.7671,61.8003,66444.0
2021-03-25 09:55:00,74.49,74.64,74.48,74.57,55045.0,61.792,61.9164,61.7837,61.8584,55045.0
2021-03-25 10:00:00,74.6,74.77,74.57,74.72,68129.0,61.8833,62.0243,61.8584,61.9828,68129.0
2021-03-25 10:05:00,74.72,75.14,74.67,75.05,134273.0,61.9828,62.3312,61.9413,62.2565,134273.0
2021-03-25 10:10:00,75.06,75.14,74.87,75.11,47055.0,62.2648,62.3312,62.1072,62.3063,47055.0
2021-03-25 10:15:00,75.1,75.29,75.08,75.13,72227.0,62.298,62.4556,62.2814,62.3229,72227.0
2021-03-25 10:20:00,75.14,75.21,75.01,75.2,36000.0,62.3312,62.3893,62.2234,62.381,36000.0
2021-03-25 10:25:00,75.21,75.26,75.12,75.25,38261.0,62.3893,62.4307,62.3146,62.4224,38261.0
2021-03-25 10:30:00,75.25,75.28,75.11,75.17,36652.0,62.4224,62.4473,62.3063,62.3561,36652.0
2021-03-25 10:35:00,75.17,75.23,75.02,75.05,33200.0,62.3561,62.4059,62.2317,62.2565,33200.0
2021-03-25 10:40:00,75.03,75.15,75.03,75.14,34716.0,62.24,62.3395,62.24,62.3312,34716.0
2021-03-25 10:45:00,75.13,75.41,75.09,75.38,37388.0,62.3229,62.5552,62.2897,62.5303,37388.0
2021-03-25 10:50:00,75.4,75.73,75.4,75.66,174006.0,62.5469,62.8206,62.5469,62.7626,174006.0
2021-03-25 10:55:00,75.66,75.79,75.66,75.72,55100.0,62.7626,62.8704,62.7626,62.8123,55100.0
2021-03-25 11:00:00,75.73,75.78,75.68,75.76,62600.0,62.8206,62.8621,62.7791,62.8455,62600.0
2021-03-25 11:05:00,75.77,76.1,75.76,76.1,111599.0,62.8538,63.1276,62.8455,63.1276,111599.0
2021-03-25 11:10:00,76.09,76.17,76.0,76.03,49178.0,63.1193,63.1856,63.0446,63.0695,49178.0
2021-03-25 11:15:00,76.02,76.09,75.97,76.03,40738.0,63.0612,63.1193,63.0197,63.0695,40738.0
2021-03-25 11:20:00,76.05,76.07,75.91,75.93,33991.0,63.0861,63.1027,62.9699,62.9865,33991.0
2021-03-25 11:25:00,75.93,76.05,75.82,75.86,34136.0,62.9865,63.0861,62.8953,62.9285,34136.0
2021-03-25 11:30:00,75.87,75.88,75.62,75.65,30393.0,62.9368,62.9451,62.7294,62.7543,30393.0
2021-03-25 11:35:00,75.67,75.8,75.55,75.55,22628.0,62.7709,62.8787,62.6713,62.6713,22628.0
2021-03-25 11:40:00,75.54,75.65,75.52,75.52,23256.0,62.663,62.7543,62.6464,62.6464,23256.0
2021-03-25 11:45:00,75.54,75.55,75.44,75.45,24532.0,62.663,62.6713,62.5801,62.5884,24532.0
2021-03-25 11:50:00,75.47,75.51,75.37,75.5,26064.0,62.6049,62.6381,62.522,62.6298,26064.0
2021-03-25 11:55:00,75.52,75.59,75.49,75.51,21397.0,62.6464,62.7045,62.6215,62.6381,21397.0
2021-03-25 12:00:00,75.48,75.52,75.31,75.43,42583.0,62.6132,62.6464,62.4722,62.5718,42583.0
2021-03-25 12:05:00,75.43,75.56,75.4,75.56,38732.0,62.5718,62.6796,62.5469,62.6796,38732.0
2021-03-25 12:10:00,75.58,75.6,75.46,75.48,20405.0,62.6962,62.7128,62.5967,62.6132,20405.0
2021-03-25 12:15:00,75.5,75.62,75.47,75.6,23571.0,62.6298,62.7294,62.6049,62.7128,23571.0
2021-03-25 12:20:00,75.6,75.61,75.55,75.6,38404.0,62.7128,62.7211,62.6713,62.7128,38404.0
2021-03-25 12:25:00,75.59,75.64,75.53,75.56,42084.0,62.7045,62.746,62.6547,62.6796,42084.0
2021-03-25 12:30:00,75.56,75.57,75.48,75.5,31618.0,62.6796,62.6879,62.6132,62.6298,31618.0
2021-03-25 12:35:00,75.5,75.51,75.4,75.44,20853.0,62.6298,62.6381,62.5469,62.5801,20853.0
2021-03-25 12:40:00,75.46,75.52,75.41,75.47,22002.0,62.5967,62.6464,62.5552,62.6049,22002.0
2021-03-25 12:45:00,75.47,75.47,75.31,75.31,16774.0,62.6049,62.6049,62.4722,62.4722,16774.0
2021-03-25 12:50:00,75.32,75.39,75.31,75.39,18266.0,62.4805,62.5386,62.4722,62.5386,18266.0
2021-03-25 12:55:00,75.39,75.51,75.39,75.49,17651.0,62.5386,62.6381,62.5386,62.6215,17651.0
2021-03-25 13:00:00,75.5,75.71,75.5,75.66,24913.0,62.6298,62.804,62.6298,62.7626,24913.0
2021-03-25 13:05:00,75.66,75.66,75.47,75.49,25777.0,62.7626,62.7626,62.6049,62.6215,25777.0
2021-03-25 13:10:00,75.5,75.54,75.43,75.51,20067.0,62.6298,62.663,62.5718,62.6381,20067.0
2021-03-25 13:15:00,75.5,75.54,75.39,75.41,24927.0,62.6298,62.663,62.5386,62.5552,24927.0
2021-03-25 13:20:00,75.43,75.43,75.34,75.37,15641.0,62.5718,62.5718,62.4971,62.522,15641.0
2021-03-25 13:25:00,75.38,75.47,75.36,75.43,77639.0,62.5303,62.6049,62.5137,62.5718,77639.0
2021-03-25 13:30:00,75.42,75.53,75.41,75.49,14533.0,62.5635,62.6547,62.5552,62.6215,14533.0
2021-03-25 13:35:00,75.47,75.62,75.46,75.62,14789.0,62.6049,62.7294,62.5967,62.7294,14789.0
2021-03-25 13:40:00,75.64,75.65,75.54,75.56,20838.0,62.746,62.7543,62.663,62.6796,20838.0
2021-03-25 13:45:00,75.56,75.57,75.47,75.55,12704.0,62.6796,62.6879,62.6049,62.6713,12704.0
2021-03-25 13:50:00,75.54,75.54,75.35,75.35,11570.0,62.663,62.663,62.5054,62.5054,11570.0
2021-03-25 13:55:00,75.35,75.41,75.34,75.39,12523.0,62.5054,62.5552,62.4971,62.5386,12523.0
2021-03-25 14:00:00,75.4,75.41,75.31,75.33,13180.0,62.5469,62.5552,62.4722,62.4888,13180.0
2021-03-25 14:05:00,75.35,75.36,75.25,75.32,14316.0,62.5054,62.5137,62.4224,62.4805,14316.0
2021-03-25 14:10:00,75.33,75.38,75.26,75.29,16149.0,62.4888,62.5303,62.4307,62.4556,16149.0
2021-03-25 14:15:00,75.29,75.34,75.25,75.33,16831.0,62.4556,62.4971,62.4224,62.4888,16831.0
2021-03-25 14:20:00,75.33,75.38,75.28,75.29,16187.0,62.4888,62.5303,62.4473,62.4556,16187.0
2021-03-25 14:25:00,75.29,75.37,75.26,75.36,16059.0,62.4556,62.522,62.4307,62.5137,16059.0
2021-03-25 14:30:00,75.37,75.43,75.36,75.38,11589.0,62.522,62.5718,62.5137,62.5303,11589.0
2021-03-25 14:35:00,75.38,75.38,75.26,75.32,17699.0,62.5303,62.5303,62.4307,62.4805,17699.0
2021-03-25 14:40:00,75.33,75.35,75.3,75.34,13238.0,62.4888,62.5054,62.4639,62.4971,13238.0
2021-03-25 14:45:00,75.33,75.34,75.25,75.34,13917.0,62.4888,62.4971,62.4224,62.4971,13917.0
2021-03-25 14:50:00,75.33,75.36,75.31,75.33,10517.0,62.4888,62.5137,62.4722,62.4888,10517.0
2021-03-25 14:55:00,75.32,75.33,75.23,75.25,17010.0,62.4805,62.4888,62.4059,62.4224,17010.0
2021-03-25 15:00:00,75.24,75.29,75.22,75.29,17624.0,62.4142,62.4556,62.3976,62.4556,17624.0
2021-03-25 15:05:00,75.28,75.39,75.24,75.36,15270.0,62.4473,62.5386,62.4142,62.5137,15270.0
2021-03-25 15:10:00,75.37,75.44,75.36,75.38,29083.0,62.522,62.5801,62.5137,62.5303,29083.0
2021-03-25 15:15:00,75.38,75.46,75.37,75.39,16814.0,62.5303,62.5967,62.522,62.5386,16814.0
2021-03-25 15:20:00,75.39,75.39,75.32,75.35,23171.0,62.5386,62.5386,62.4805,62.5054,23171.0
2021-03-25 15:25:00,75.38,75.4,75.33,75.33,18359.0,62.5303,62.5469,62.4888,62.4888,18359.0
2021-03-25 15:30:00,75.34,75.45,75.32,75.45,31800.0,62.4971,62.5884,62.4805,62.5884,31800.0
2021-03-25 15:35:00,75.45,75.48,75.38,75.4,39084.0,62.5884,62.6132,62.5303,62.5469,39084.0
2021-03-25 15:40:00,75.4,75.4,75.26,75.27,45771.0,62.5469,62.5469,62.4307,62.439,45771.0
2021-03-25 15:45:00,75.27,75.39,75.26,75.33,39234.0,62.439,62.5386,62.4307,62.4888,39234.0
2021-03-25 15:50:00,75.34,75.46,75.33,75.35,78229.0,62.4971,62.5967,62.4888,62.5054,78229.0
2021-03-25 15:55:00,75.34,75.39,75.22,75.22,214911.0,62.4971,62.5386,62.3976,62.3976,214911.0
2021-03-26 09:30:00,75.22,75.4,74.91,75.31,49916.0,62.3976,62.5469,62.1404,62.4722,49916.0
2021-03-26 09:35:00,75.33,75.42,75.07,75.21,15910.0,62.4888,62.5635,62.2731,62.3893,15910.0
2021-03-26 09:40:00,75.17,75.49,75.13,75.23,12683.0,62.3561,62.6215,62.3229,62.4059,12683.0
2021-03-26 09:45:00,75.23,75.25,74.98,74.98,12355.0,62.4059,62.4224,62.1985,62.1985,12355.0
2021-03-26 09:50:00,74.96,75.03,74.89,74.95,16019.0,62.1819,62.24,62.1238,62.1736,16019.0
2021-03-26 09:55:00,74.95,75.14,74.91,75.11,19910.0,62.1736,62.3312,62.1404,62.3063,19910.0
2021-03-26 10:00:00,75.12,75.2,74.94,75.05,39044.0,62.3146,62.381,62.1653,62.2565,39044.0
2021-03-26 10:05:00,75.03,75.06,74.87,74.89,22994.0,62.24,62.2648,62.1072,62.1238,22994.0
2021-03-26 10:10:00,74.9,74.99,74.85,74.87,21626.0,62.1321,62.2068,62.0906,62.1072,21626.0
2021-03-26 10:15:00,74.86,74.9,74.75,74.82,64872.0,62.0989,62.1321,62.0077,62.0657,64872.0
2021-03-26 10:20:00,74.84,74.88,74.77,74.83,19233.0,62.0823,62.1155,62.0243,62.074,19233.0
2021-03-26 10:25:00,74.84,74.86,74.62,74.63,20548.0,62.0823,62.0989,61.8998,61.9081,20548.0
2021-03-26 10:30:00,74.62,74.7,74.61,74.63,16837.0,61.8998,61.9662,61.8915,61.9081,16837.0
2021-03-26 10:35:00,74.6,74.81,74.59,74.78,19079.0,61.8833,62.0575,61.875,62.0326,19079.0
2021-03-26 10:40:00,74.78,74.8,74.72,74.73,8569.0,62.0326,62.0492,61.9828,61.9911,8569.0
2021-03-26 10:45:00,74.72,74.88,74.72,74.88,13249.0,61.9828,62.1155,61.9828,62.1155,13249.0
2021-03-26 10:50:00,74.9,74.94,74.85,74.93,15340.0,62.1321,62.1653,62.0906,62.157,15340.0
2021-03-26 10:55:00,74.94,74.96,74.84,74.86,10705.0,62.1653,62.1819,62.0823,62.0989,10705.0
2021-03-26 11:00:00,74.86,74.98,74.85,74.95,13926.0,62.0989,62.1985,62.0906,62.1736,13926.0
2021-03-26 11:05:00,74.94,74.97,74.88,74.91,10802.0,62.1653,62.1902,62.1155,62.1404,10802.0
2021-03-26 11:10:00,74.89,74.98,74.87,74.93,20148.0,62.1238,62.1985,62.1072,62.157,20148.0
2021-03-26 11:15:00,74.92,74.98,74.88,74.97,11685.0,62.1487,62.1985,62.1155,62.1902,11685.0
2021-03-26 11:20:00,74.97,75.13,74.9,75.13,15969.0,62.1902,62.3229,62.1321,62.3229,15969.0
2021-03-26 11:25:00,75.13,75.2,75.12,75.15,18478.0,62.3229,62.381,62.3146,62.3395,18478.0
2021-03-26 11:30:00,75.18,75.2,75.03,75.03,22646.0,62.3644,62.381,62.24,62.24,22646.0
2021-03-26 11:35:00,75.02,75.14,75.02,75.1,16872.0,62.2317,62.3312,62.2317,62.298,16872.0
2021-03-26 11:40:00,75.11,75.14,74.95,75.01,22270.0,62.3063,62.3312,62.1736,62.2234,22270.0
2021-03-26 11:45:00,75.01,75.2,74.96,75.19,19841.0,62.2234,62.381,62.1819,62.3727,19841.0
2021-03-26 11:50:00,75.18,75.35,75.15,75.35,20783.0,62.3644,62.5054,62.3395,62.5054,20783.0
2021-03-26 11:55:00,75.33,75.35,75.2,75.23,26382.0,62.4888,62.5054,62.381,62.4059,26382.0
2021-03-26 12:00:00,75.24,75.31,75.21,75.23,35678.0,62.4142,62.4722,62.3893,62.4059,35678.0
2021-03-26 12:05:00,75.23,75.25,75.1,75.12,24593.0,62.4059,62.4224,62.298,62.3146,24593.0
2021-03-26 12:10:00,75.13,75.18,75.08,75.13,21075.0,62.3229,62.3644,62.2814,62.3229,21075.0
2021-03-26 12:15:00,75.12,75.21,75.09,75.2,31261.0,62.3146,62.3893,62.2897,62.381,31261.0
2021-03-26 12:20:00,75.2,75.29,75.2,75.27,26304.0,62.381,62.4556,62.381,62.439,26304.0
2021-03-26 12:25:00,75.27,75.29,75.23,75.26,30878.0,62.439,62.4556,62.4059,62.4307,30878.0
2021-03-26 12:30:00,75.27,75.28,75.19,75.23,27484.0,62.439,62.4473,62.3727,62.4059,27484.0
2021-03-26 12:35:00,75.24,75.27,75.19,75.27,19559.0,62.4142,62.439,62.3727,62.439,19559.0
2021-03-26 12:40:00,75.28,75.32,75.24,75.3,16254.0,62.4473,62.4805,62.4142,62.4639,16254.0
2021-03-26 12:45:00,75.3,75.37,75.28,75.35,13028.0,62.4639,62.522,62.4473,62.5054,13028.0
2021-03-26 12:50:00,75.34,75.35,75.26,75.31,17308.0,62.4971,62.5054,62.4307,62.4722,17308.0
2021-03-26 12:55:00,75.32,75.42,75.32,75.39,17055.0,62.4805,62.5635,62.4805,62.5386,17055.0
2021-03-26 13:00:00,75.4,75.4,75.23,75.26,28362.0,62.5469,62.5469,62.4059,62.4307,28362.0
2021-03-26 13:05:00,75.26,75.4,75.25,75.37,30524.0,62.4307,62.5469,62.4224,62.522,30524.0
2021-03-26 13:10:00,75.37,75.37,75.17,75.2,27933.0,62.522,62.522,62.3561,62.381,27933.0
2021-03-26 13:15:00,75.2,75.2,75.09,75.09,18887.0,62.381,62.381,62.2897,62.2897,18887.0
2021-03-26 13:20:00,75.09,75.26,75.09,75.26,20728.0,62.2897,62.4307,62.2897,62.4307,20728.0
2021-03-26 13:25:00,75.25,75.27,75.2,75.24,19361.0,62.4224,62.439,62.381,62.4142,19361.0
2021-03-26 13:30:00,75.23,75.27,75.22,75.23,34030.0,62.4059,62.439,62.3976,62.4059,34030.0
2021-03-26 13:35:00,75.24,75.26,75.16,75.17,36293.0,62.4142,62.4307,62.3478,62.3561,36293.0
2021-03-26 13:40:00,75.18,75.18,75.09,75.15,31457.0,62.3644,62.3644,62.2897,62.3395,31457.0
2021-03-26 13:45:00,75.15,75.16,75.09,75.13,22521.0,62.3395,62.3478,62.2897,62.3229,22521.0
2021-03-26 13:50:00,75.12,75.21,75.12,75.2,27407.0,62.3146,62.3893,62.3146,62.381,27407.0
2021-03-26 13:55:00,75.23,75.37,75.17,75.32,27632.0,62.4059,62.522,62.3561,62.4805,27632.0
2021-03-26 14:00:00,75.34,75.44,75.27,75.39,28209.0,62.4971,62.5801,62.439,62.5386,28209.0
2021-03-26 14:05:00,75.4,75.48,75.39,75.47,15944.0,62.5469,62.6132,62.5386,62.6049,15944.0
2021-03-26 14:10:00,75.46,75.59,75.45,75.53,26986.0,62.5967,62.7045,62.5884,62.6547,26986.0
2021-03-26 14:15:00,75.53,75.7,75.47,75.69,22492.0,62.6547,62.7957,62.6049,62.7874,22492.0
2021-03-26 14:20:00,75.68,75.76,75.68,75.74,29216.0,62.7791,62.8455,62.7791,62.8289,29216.0
2021-03-26 14:25:00,75.75,75.84,75.7,75.81,34983.0,62.8372,62.9119,62.7957,62.887,34983.0
2021-03-26 14:30:00,75.81,75.84,75.73,75.81,50617.0,62.887,62.9119,62.8206,62.887,50617.0
2021-03-26 14:35:00,75.81,75.82,75.66,75.75,44328.0,62.887,62.8953,62.7626,62.8372,44328.0
2021-03-26 14:40:00,75.76,75.8,75.64,75.67,36518.0,62.8455,62.8787,62.746,62.7709,36518.0
2021-03-26 14:45:00,75.67,75.73,75.58,75.63,20516.0,62.7709,62.8206,62.6962,62.7377,20516.0
2021-03-26 14:50:00,75.63,75.67,75.48,75.55,22728.0,62.7377,62.7709,62.6132,62.6713,22728.0
2021-03-26 14:55:00,75.55,75.65,75.55,75.59,30204.0,62.6713,62.7543,62.6713,62.7045,30204.0
2021-03-26 15:00:00,75.61,75.65,75.51,75.52,32115.0,62.7211,62.7543,62.6381,62.6464,32115.0
2021-03-26 15:05:00,75.52,75.53,75.45,75.47,24284.0,62.6464,62.6547,62.5884,62.6049,24284.0
2021-03-26 15:10:00,75.48,75.54,75.44,75.46,25018.0,62.6132,62.663,62.5801,62.5967,25018.0
2021-03-26 15:15:00,75.45,75.49,75.38,75.42,24429.0,62.5884,62.6215,62.5303,62.5635,24429.0
2021-03-26 15:20:00,75.42,75.45,75.28,75.31,18295.0,62.5635,62.5884,62.4473,62.4722,18295.0
2021-03-26 15:25:00,75.31,75.34,75.25,75.32,26191.0,62.4722,62.4971,62.4224,62.4805,26191.0
2021-03-26 15:30:00,75.32,75.46,75.23,75.44,29322.0,62.4805,62.5967,62.4059,62.5801,29322.0
2021-03-26 15:35:00,75.44,75.56,75.43,75.5,32396.0,62.5801,62.6796,62.5718,62.6298,32396.0
2021-03-26 15:40:00,75.51,75.55,75.44,75.48,28905.0,62.6381,62.6713,62.5801,62.6132,28905.0
2021-03-26 15:45:00,75.48,75.62,75.47,75.59,38572.0,62.6132,62.7294,62.6049,62.7045,38572.0
2021-03-26 15:50:00,75.55,75.59,75.45,75.55,60955.0,62.6713,62.7045,62.5884,62.6713,60955.0
2021-03-26 15:55:00,75.55,75.88,75.54,75.8,218717.0,62.6713,62.9451,62.663,62.8787,218717.0
2021-03-29 09:30:00,75.54,75.98,75.52,75.92,71648.0,62.663,63.028,62.6464,62.9782,71648.0
2021-03-29 09:35:00,75.92,76.32,75.88,76.25,94945.0,62.9782,63.3101,62.9451,63.252,94945.0
2021-03-29 09:40:00,76.24,76.44,76.15,76.41,55009.0,63.2437,63.4096,63.169,63.3847,55009.0
2021-03-29 09:45:00,76.42,76.49,76.28,76.38,68547.0,63.393,63.4511,63.2769,63.3598,68547.0
2021-03-29 09:50:00,76.38,76.39,76.19,76.36,78320.0,63.3598,63.3681,63.2022,63.3432,78320.0
2021-03-29 09:55:00,76.37,76.49,76.31,76.39,81062.0,63.3515,63.4511,63.3018,63.3681,81062.0
2021-03-29 10:00:00,76.45,76.48,76.34,76.41,56166.0,63.4179,63.4428,63.3266,63.3847,56166.0
2021-03-29 10:05:00,76.4,76.68,76.4,76.67,62810.0,63.3764,63.6087,63.3764,63.6004,62810.0
2021-03-29 10:10:00,76.68,76.7,76.35,76.41,55486.0,63.6087,63.6253,63.3349,63.3847,55486.0
2021-03-29 10:15:00,76.41,76.45,76.27,76.34,62541.0,63.3847,63.4179,63.2686,63.3266,62541.0
2021-03-29 10:20:00,76.34,76.49,76.33,76.35,34296.0,63.3266,63.4511,63.3183,63.3349,34296.0
2021-03-29 10:25:00,76.35,76.54,76.35,76.49,31772.0,63.3349,63.4925,63.3349,63.4511,31772.0
2021-03-29 10:30:00,76.51,76.54,76.41,76.43,37118.0,63.4677,63.4925,63.3847,63.4013,37118.0
2021-03-29 10:35:00,76.43,76.44,76.2,76.32,32300.0,63.4013,63.4096,63.2105,63.3101,32300.0
2021-03-29 10:40:00,76.33,76.42,76.22,76.23,24319.0,63.3183,63.393,63.2271,63.2354,24319.0
2021-03-29 10:45:00,76.22,76.54,76.21,76.54,22165.0,63.2271,63.4925,63.2188,63.4925,22165.0
2021-03-29 10:50:00,76.53,76.56,76.45,76.55,39455.0,63.4843,63.5091,63.4179,63.5008,39455.0
2021-03-29 10:55:00,76.55,76.61,76.48,76.6,27962.0,63.5008,63.5506,63.4428,63.5423,27962.0
2021-03-29 11:00:00,76.59,76.64,76.53,76.61,46321.0,63.534,63.5755,63.4843,63.5506,46321.0
2021-03-29 11:05:00,76.59,76.68,76.52,76.66,23386.0,63.534,63.6087,63.476,63.5921,23386.0
2021-03-29 11:10:00,76.67,76.77,76.63,76.72,41272.0,63.6004,63.6833,63.5672,63.6419,41272.0
2021-03-29 11:15:00,76.72,76.85,76.71,76.77,39656.0,63.6419,63.7497,63.6336,63.6833,39656.0
2021-03-29 11:20:00,76.77,76.84,76.71,76.81,22907.0,63.6833,63.7414,63.6336,63.7165,22907.0
2021-03-29 11:25:00,76.82,76.98,76.76,76.97,29659.0,63.7248,63.8575,63.675,63.8492,29659.0
2021-03-29 11:30:00,76.96,76.97,76.78,76.81,19932.0,63.841,63.8492,63.6916,63.7165,19932.0
2021-03-29 11:35:00,76.8,76.92,76.75,76.91,22226.0,63.7082,63.8078,63.6668,63.7995,22226.0
2021-03-29 11:40:00,76.92,76.92,76.82,76.84,25038.0,63.8078,63.8078,63.7248,63.7414,25038.0
2021-03-29 11:45:00,76.86,76.9,76.81,76.85,15201.0,63.758,63.7912,63.7165,63.7497,15201.0
2021-03-29 11:50:00,76.86,76.87,76.57,76.58,26231.0,63.758,63.7663,63.5174,63.5257,26231.0
2021-03-29 11:55:00,76.57,76.67,76.56,76.66,12987.0,63.5174,63.6004,63.5091,63.5921,12987.0
2021-03-29 12:00:00,76.66,76.66,76.57,76.62,13460.0,63.5921,63.5921,63.5174,63.5589,13460.0
2021-03-29 12:05:00,76.62,76.7,76.6,76.64,13382.0,63.5589,63.6253,63.5423,63.5755,13382.0
2021-03-29 12:10:00,76.64,76.71,76.63,76.69,15738.0,63.5755,63.6336,63.5672,63.617,15738.0
2021-03-29 12:15:00,76.71,76.73,76.6,76.63,17771.0,63.6336,63.6502,63.5423,63.5672,17771.0
2021-03-29 12:20:00,76.63,76.74,76.63,76.71,9698.0,63.5672,63.6585,63.5672,63.6336,9698.0
2021-03-29 12:25:00,76.71,76.82,76.71,76.76,20482.0,63.6336,63.7248,63.6336,63.675,20482.0
2021-03-29 12:30:00,76.76,76.85,76.7,76.85,18917.0,63.675,63.7497,63.6253,63.7497,18917.0
2021-03-29 12:35:00,76.86,76.86,76.76,76.76,18607.0,63.758,63.758,63.675,63.675,18607.0
2021-03-29 12:40:00,76.76,76.81,76.73,76.73,20211.0,63.675,63.7165,63.6502,63.6502,20211.0
2021-03-29 12:45:00,76.75,76.84,76.73,76.84,14592.0,63.6668,63.7414,63.6502,63.7414,14592.0
2021-03-29 12:50:00,76.81,76.86,76.74,76.75,15001.0,63.7165,63.758,63.6585,63.6668,15001.0
2021-03-29 12:55:00,76.76,76.81,76.71,76.75,36354.0,63.675,63.7165,63.6336,63.6668,36354.0
2021-03-29 13:00:00,76.76,76.85,76.74,76.83,20872.0,63.675,63.7497,63.6585,63.7331,20872.0
2021-03-29 13:05:00,76.83,76.87,76.76,76.76,17355.0,63.7331,63.7663,63.675,63.675,17355.0
2021-03-29 13:10:00,76.77,76.82,76.74,76.74,11458.0,63.6833,63.7248,63.6585,63.6585,11458.0
2021-03-29 13:15:00,76.75,76.8,76.71,76.76,15227.0,63.6668,63.7082,63.6336,63.675,15227.0
2021-03-29 13:20:00,76.76,76.84,76.74,76.78,14948.0,63.675,63.7414,63.6585,63.6916,14948.0
2021-03-29 13:25:00,76.78,76.88,76.76,76.86,16316.0,63.6916,63.7746,63.675,63.758,16316.0
2021-03-29 13:30:00,76.86,76.92,76.84,76.9,11233.0,63.758,63.8078,63.7414,63.7912,11233.0
2021-03-29 13:35:00,76.9,76.91,76.84,76.89,13945.0,63.7912,63.7995,63.7414,63.7829,13945.0
2021-03-29 13:40:00,76.89,76.96,76.87,76.95,16245.0,63.7829,63.841,63.7663,63.8327,16245.0
2021-03-29 13:45:00,76.95,77.0,76.89,76.99,27738.0,63.8327,63.8741,63.7829,63.8658,27738.0
2021-03-29 13:50:00,76.99,77.03,76.93,77.02,11960.0,63.8658,63.899,63.8161,63.8907,11960.0
2021-03-29 13:55:00,77.03,77.03,76.94,76.98,16863.0,63.899,63.899,63.8244,63.8575,16863.0
2021-03-29 14:00:00,77.0,77.06,76.94,77.06,27510.0,63.8741,63.9239,63.8244,63.9239,27510.0
2021-03-29 14:05:00,77.05,77.06,77.01,77.06,16996.0,63.9156,63.9239,63.8824,63.9239,16996.0
2021-03-29 14:10:00,77.06,77.07,76.96,77.0,24016.0,63.9239,63.9322,63.841,63.8741,24016.0
2021-03-29 14:15:00,77.0,77.05,76.98,77.01,25881.0,63.8741,63.9156,63.8575,63.8824,25881.0
2021-03-29 14:20:00,77.0,77.06,76.97,77.05,18321.0,63.8741,63.9239,63.8492,63.9156,18321.0
2021-03-29 14:25:00,77.06,77.15,77.06,77.14,18146.0,63.9239,63.9986,63.9239,63.9903,18146.0
2021-03-29 14:30:00,77.14,77.14,77.02,77.08,19649.0,63.9903,63.9903,63.8907,63.9405,19649.0
2021-03-29 14:35:00,77.08,77.15,77.05,77.15,11529.0,63.9405,63.9986,63.9156,63.9986,11529.0
2021-03-29 14:40:00,77.14,77.19,77.12,77.16,26507.0,63.9903,64.0317,63.9737,64.0069,26507.0
2021-03-29 14:45:00,77.16,77.2,77.11,77.2,14669.0,64.0069,64.04,63.9654,64.04,14669.0
2021-03-29 14:50:00,77.19,77.21,77.16,77.21,25005.0,64.0317,64.0483,64.0069,64.0483,25005.0
2021-03-29 14:55:00,77.22,77.25,77.17,77.23,25064.0,64.0566,64.0815,64.0152,64.0649,25064.0
2021-03-29 15:00:00,77.23,77.29,77.2,77.22,47515.0,64.0649,64.1147,64.04,64.0566,47515.0
2021-03-29 15:05:00,77.22,77.22,77.08,77.08,22295.0,64.0566,64.0566,63.9405,63.9405,22295.0
2021-03-29 15:10:00,77.07,77.1,76.95,76.96,22276.0,63.9322,63.9571,63.8327,63.841,22276.0
2021-03-29 15:15:00,76.96,77.02,76.92,76.97,18174.0,63.841,63.8907,63.8078,63.8492,18174.0
2021-03-29 15:20:00,76.98,76.99,76.83,76.84,28300.0,63.8575,63.8658,63.7331,63.7414,28300.0
2021-03-29 15:25:00,76.84,76.89,76.79,76.88,26488.0,63.7414,63.7829,63.6999,63.7746,26488.0
2021-03-29 15:30:00,76.87,76.88,76.8,76.81,37820.0,63.7663,63.7746,63.7082,63.7165,37820.0
2021-03-29 15:35:00,76.81,76.84,76.71,76.72,38442.0,63.7165,63.7414,63.6336,63.6419,38442.0
2021-03-29 15:40:00,76.73,76.74,76.66,76.72,40855.0,63.6502,63.6585,63.5921,63.6419,40855.0
2021-03-29 15:45:00,76.72,76.89,76.65,76.81,91520.0,63.6419,63.7829,63.5838,63.7165,91520.0
2021-03-29 15:50:00,76.79,76.82,76.7,76.79,81507.0,63.6999,63.7248,63.6253,63.6999,81507.0
2021-03-29 15:55:00,76.79,76.8,76.63,76.71,218683.0,63.6999,63.7082,63.5672,63.6336,218683.0
2021-03-30 09:30:00,76.18,76.25,75.95,76.0,59150.0,63.1939,63.252,63.0031,63.0446,59150.0
2021-03-30 09:35:00,76.01,76.08,75.79,75.82,19008.0,63.0529,63.111,62.8704,62.8953,19008.0
2021-03-30 09:40:00,75.8,76.15,75.68,76.15,22427.0,62.8787,63.169,62.7791,63.169,22427.0
2021-03-30 09:45:00,76.12,76.2,76.03,76.14,15737.0,63.1441,63.2105,63.0695,63.1607,15737.0
2021-03-30 09:50:00,76.11,76.27,75.92,76.03,18347.0,63.1358,63.2686,62.9782,63.0695,18347.0
2021-03-30 09:55:00,76.03,76.04,75.79,75.87,19946.0,63.0695,63.0778,62.8704,62.9368,19946.0
2021-03-30 10:00:00,75.87,75.98,75.8,75.91,18038.0,62.9368,63.028,62.8787,62.9699,18038.0
2021-03-30 10:05:00,75.92,75.98,75.76,75.8,17558.0,62.9782,63.028,62.8455,62.8787,17558.0
2021-03-30 10:10:00,75.8,75.88,75.77,75.79,12389.0,62.8787,62.9451,62.8538,62.8704,12389.0
2021-03-30 10:15:00,75.78,75.81,75.67,75.77,22428.0,62.8621,62.887,62.7709,62.8538,22428.0
2021-03-30 10:20:00,75.75,75.84,75.74,75.84,10432.0,62.8372,62.9119,62.8289,62.9119,10432.0
2021-03-30 10:25:00,75.84,76.0,75.82,76.0,11801.0,62.9119,63.0446,62.8953,63.0446,11801.0
2021-03-30 10:30:00,76.01,76.01,75.77,75.77,13953.0,63.0529,63.0529,62.8538,62.8538,13953.0
2021-03-30 10:35:00,75.77,75.79,75.64,75.66,18175.0,62.8538,62.8704,62.746,62.7626,18175.0
2021-03-30 10:40:00,75.66,75.67,75.49,75.5,18655.0,62.7626,62.7709,62.6215,62.6298,18655.0
2021-03-30 10:45:00,75.52,75.62,75.46,75.62,14292.0,62.6464,62.7294,62.5967,62.7294,14292.0
2021-03-30 10:50:00,75.61,75.69,75.54,75.65,14582.0,62.7211,62.7874,62.663,62.7543,14582.0
2021-03-30 10:55:00,75.64,75.64,75.45,75.45,16344.0,62.746,62.746,62.5884,62.5884,16344.0
2021-03-30 11:00:00,75.42,75.56,75.42,75.51,14172.0,62.5635,62.6796,62.5635,62.6381,14172.0
2021-03-30 11:05:00,75.52,75.56,75.35,75.35,15644.0,62.6464,62.6796,62.5054,62.5054,15644.0
2021-03-30 11:10:00,75.37,75.37,75.28,75.32,17717.0,62.522,62.522,62.4473,62.4805,17717.0
2021-03-30 11:15:00,75.33,75.43,75.33,75.38,23775.0,62.4888,62.5718,62.4888,62.5303,23775.0
2021-03-30 11:20:00,75.38,75.48,75.34,75.4,19010.0,62.5303,62.6132,62.4971,62.5469,19010.0
2021-03-30 11:25:00,75.39,75.41,75.32,75.35,15372.0,62.5386,62.5552,62.4805,62.5054,15372.0
2021-03-30 11:30:00,75.3,75.32,75.21,75.22,9636.0,62.4639,62.4805,62.3893,62.3976,9636.0
2021-03-30 11:35:00,75.23,75.23,75.1,75.21,10674.0,62.4059,62.4059,62.298,62.3893,10674.0
2021-03-30 11:40:00,75.18,75.27,75.16,75.26,10166.0,62.3644,62.439,62.3478,62.4307,10166.0
2021-03-30 11:45:00,75.26,75.42,75.25,75.41,18568.0,62.4307,62.5635,62.4224,62.5552,18568.0
2021-03-30 11:50:00,75.42,75.45,75.35,75.37,18106.0,62.5635,62.5884,62.5054,62.522,18106.0
2021-03-30 11:55:00,75.37,75.37,75.27,75.31,12669.0,62.522,62.522,62.439,62.4722,12669.0
2021-03-30 12:00:00,75.33,75.4,75.28,75.3,15461.0,62.4888,62.5469,62.4473,62.4639,15461.0
2021-03-30 12:05:00,75.31,75.33,75.27,75.31,12214.0,62.4722,62.4888,62.439,62.4722,12214.0
2021-03-30 12:10:00,75.33,75.42,75.33,75.38,7694.0,62.4888,62.5635,62.4888,62.5303,7694.0
2021-03-30 12:15:00,75.38,75.4,75.26,75.31,11432.0,62.5303,62.5469,62.4307,62.4722,11432.0
2021-03-30 12:20:00,75.31,75.33,75.27,75.29,15411.0,62.4722,62.4888,62.439,62.4556,15411.0
2021-03-30 12:25:00,75.29,75.35,75.2,75.2,9766.0,62.4556,62.5054,62.381,62.381,9766.0
2021-03-30 12:30:00,75.19,75.31,75.19,75.3,13509.0,62.3727,62.4722,62.3727,62.4639,13509.0
2021-03-30 12:35:00,75.29,75.34,75.24,75.32,12705.0,62.4556,62.4971,62.4142,62.4805,12705.0
2021-03-30 12:40:00,75.32,75.34,75.26,75.28,12650.0,62.4805,62.4971,62.4307,62.4473,12650.0
2021-03-30 12:45:00,75.27,75.29,75.25,75.27,11183.0,62.439,62.4556,62.4224,62.439,11183.0
2021-03-30 12:50:00,75.25,75.33,75.23,75.32,9374.0,62.4224,62.4888,62.4059,62.4805,9374.0
2021-03-30 12:55:00,75.32,75.42,75.3,75.42,7646.0,62.4805,62.5635,62.4639,62.5635,7646.0
2021-03-30 13:00:00,75.41,75.44,75.4,75.44,12051.0,62.5552,62.5801,62.5469,62.5801,12051.0
2021-03-30 13:05:00,75.45,75.48,75.41,75.45,8535.0,62.5884,62.6132,62.5552,62.5884,8535.0
2021-03-30 13:10:00,75.45,75.52,75.44,75.52,7332.0,62.5884,62.6464,62.5801,62.6464,7332.0
2021-03-30 13:15:00,75.53,75.56,75.47,75.53,8524.0,62.6547,62.6796,62.6049,62.6547,8524.0
2021-03-30 13:20:00,75.51,75.55,75.5,75.52,6969.0,62.6381,62.6713,62.6298,62.6464,6969.0
2021-03-30 13:25:00,75.53,75.56,75.5,75.55,10225.0,62.6547,62.6796,62.6298,62.6713,10225.0
2021-03-30 13:30:00,75.55,75.56,75.49,75.53,9365.0,62.6713,62.6796,62.6215,62.6547,9365.0
2021-03-30 13:35:00,75.55,75.61,75.54,75.58,10664.0,62.6713,62.7211,62.663,62.6962,10664.0
2021-03-30 13:40:00,75.57,75.6,75.56,75.59,8816.0,62.6879,62.7128,62.6796,62.7045,8816.0
2021-03-30 13:45:00,75.6,75.66,75.6,75.65,21528.0,62.7128,62.7626,62.7128,62.7543,21528.0
2021-03-30 13:50:00,75.65,75.71,75.65,75.7,11398.0,62.7543,62.804,62.7543,62.7957,11398.0
2021-03-30 13:55:00,75.69,75.77,75.68,75.75,9723.0,62.7874,62.8538,62.7791,62.8372,9723.0
2021-03-30 14:00:00,75.74,75.76,75.56,75.57,8836.0,62.8289,62.8455,62.6796,62.6879,8836.0
2021-03-30 14:05:00,75.56,75.59,75.52,75.58,13381.0,62.6796,62.7045,62.6464,62.6962,13381.0
2021-03-30 14:10:00,75.58,75.6,75.51,75.55,13982.0,62.6962,62.7128,62.6381,62.6713,13982.0
2021-03-30 14:15:00,75.54,75.55,75.49,75.51,11319.0,62.663,62.6713,62.6215,62.6381,11319.0
2021-03-30 14:20:00,75.52,75.59,75.46,75.55,19749.0,62.6464,62.7045,62.5967,62.6713,19749.0
2021-03-30 14:25:00,75.56,75.56,75.44,75.47,13118.0,62.6796,62.6796,62.5801,62.6049,13118.0
2021-03-30 14:30:00,75.47,75.47,75.41,75.43,11918.0,62.6049,62.6049,62.5552,62.5718,11918.0
2021-03-30 14:35:00,75.42,75.45,75.38,75.44,13204.0,62.5635,62.5884,62.5303,62.5801,13204.0
2021-03-30 14:40:00,75.44,75.49,75.42,75.44,11212.0,62.5801,62.6215,62.5635,62.5801,11212.0
2021-03-30 14:45:00,75.45,75.57,75.44,75.57,8437.0,62.5884,62.6879,62.5801,62.6879,8437.0
2021-03-30 14:50:00,75.57,75.6,75.51,75.6,8852.0,62.6879,62.7128,62.6381,62.7128,8852.0
2021-03-30 14:55:00,75.6,75.7,75.58,75.68,15460.0,62.7128,62.7957,62.6962,62.7791,15460.0
2021-03-30 15:00:00,75.67,75.73,75.64,75.69,22563.0,62.7709,62.8206,62.746,62.7874,22563.0
2021-03-30 15:05:00,75.7,75.74,75.66,75.66,14688.0,62.7957,62.8289,62.7626,62.7626,14688.0
2021-03-30 15:10:00,75.64,75.64,75.53,75.58,15678.0,62.746,62.746,62.6547,62.6962,15678.0
2021-03-30 15:15:00,75.57,75.6,75.55,75.57,15507.0,62.6879,62.7128,62.6713,62.6879,15507.0
2021-03-30 15:20:00,75.56,75.62,75.55,75.59,24014.0,62.6796,62.7294,62.6713,62.7045,24014.0
2021-03-30 15:25:00,75.58,75.63,75.57,75.62,26435.0,62.6962,62.7377,62.6879,62.7294,26435.0
2021-03-30 15:30:00,75.6,75.6,75.47,75.49,32677.0,62.7128,62.7128,62.6049,62.6215,32677.0
2021-03-30 15:35:00,75.48,75.56,75.48,75.5,27040.0,62.6132,62.6796,62.6132,62.6298,27040.0
2021-03-30 15:40:00,75.5,75.51,75.4,75.41,39060.0,62.6298,62.6381,62.5469,62.5552,39060.0
2021-03-30 15:45:00,75.41,75.46,75.39,75.44,53978.0,62.5552,62.5967,62.5386,62.5801,53978.0
2021-03-30 15:50:00,75.45,75.51,75.42,75.47,83823.0,62.5884,62.6381,62.5635,62.6049,83823.0
2021-03-30 15:55:00,75.47,75.57,75.45,75.54,210728.0,62.6049,62.6879,62.5884,62.663,210728.0
2021-03-31 09:30:00,75.22,75.37,75.13,75.37,75023.0,62.3976,62.522,62.3229,62.522,75023.0
2021-03-31 09:35:00,75.34,75.54,75.33,75.51,31078.0,62.4971,62.663,62.4888,62.6381,31078.0
2021-03-31 09:40:00,75.49,75.54,75.42,75.44,11819.0,62.6215,62.663,62.5635,62.5801,11819.0
2021-03-31 09:45:00,75.43,75.55,75.38,75.47,18540.0,62.5718,62.6713,62.5303,62.6049,18540.0
2021-03-31 09:50:00,75.46,75.65,75.43,75.57,26469.0,62.5967,62.7543,62.5718,62.6879,26469.0
2021-03-31 09:55:00,75.59,75.59,75.47,75.54,11940.0,62.7045,62.7045,62.6049,62.663,11940.0
2021-03-31 10:00:00,75.53,75.62,75.45,75.62,31385.0,62.6547,62.7294,62.5884,62.7294,31385.0
2021-03-31 10:05:00,75.64,75.64,75.51,75.54,12103.0,62.746,62.746,62.6381,62.663,12103.0
2021-03-31 10:10:00,75.54,75.65,75.53,75.58,20643.0,62.663,62.7543,62.6547,62.6962,20643.0
2021-03-31 10:15:00,75.6,75.63,75.55,75.59,9966.0,62.7128,62.7377,62.6713,62.7045,9966.0
2021-03-31 10:20:00,75.59,75.63,75.51,75.53,9725.0,62.7045,62.7377,62.6381,62.6547,9725.0
2021-03-31 10:25:00,75.55,75.55,75.47,75.52,13147.0,62.6713,62.6713,62.6049,62.6464,13147.0
2021-03-31 10:30:00,75.49,75.5,75.37,75.41,16013.0,62.6215,62.6298,62.522,62.5552,16013.0
2021-03-31 10:35:00,75.42,75.5,75.41,75.43,11335.0,62.5635,62.6298,62.5552,62.5718,11335.0
2021-03-31 10:40:00,75.42,75.58,75.41,75.57,20371.0,62.5635,62.6962,62.5552,62.6879,20371.0
2021-03-31 10:45:00,75.56,75.71,75.5,75.71,12138.0,62.6796,62.804,62.6298,62.804,12138.0
2021-03-31 10:50:00,75.72,75.8,75.68,75.74,22972.0,62.8123,62.8787,62.7791,62.8289,22972.0
2021-03-31 10:55:00,75.73,75.73,75.56,75.57,25388.0,62.8206,62.8206,62.6796,62.6879,25388.0
2021-03-31 11:00:00,75.57,75.57,75.51,75.56,19304.0,62.6879,62.6879,62.6381,62.6796,19304.0
2021-03-31 11:05:00,75.61,75.61,75.46,75.52,9555.0,62.7211,62.7211,62.5967,62.6464,9555.0
2021-03-31 11:10:00,75.52,75.58,75.5,75.5,17058.0,62.6464,62.6962,62.6298,62.6298,17058.0
2021-03-31 11:15:00,75.48,75.55,75.45,75.53,17687.0,62.6132,62.6713,62.5884,62.6547,17687.0
2021-03-31 11:20:00,75.53,75.55,75.44,75.44,16471.0,62.6547,62.6713,62.5801,62.5801,16471.0
2021-03-31 11:25:00,75.47,75.58,75.43,75.58,10089.0,62.6049,62.6962,62.5718,62.6962,10089.0
2021-03-31 11:30:00,75.59,75.6,75.53,75.55,5576.0,62.7045,62.7128,62.6547,62.6713,5576.0
2021-03-31 11:35:00,75.54,75.64,75.54,75.64,7994.0,62.663,62.746,62.663,62.746,7994.0
2021-03-31 11:40:00,75.65,75.7,75.62,75.67,13133.0,62.7543,62.7957,62.7294,62.7709,13133.0
2021-03-31 11:45:00,75.66,75.69,75.62,75.64,10868.0,62.7626,62.7874,62.7294,62.746,10868.0
2021-03-31 11:50:00,75.63,75.76,75.63,75.76,12258.0,62.7377,62.8455,62.7377,62.8455,12258.0
2021-03-31 11:55:00,75.76,75.77,75.67,75.7,10143.0,62.8455,62.8538,62.7709,62.7957,10143.0
2021-03-31 12:00:00,75.71,75.74,75.6,75.61,16537.0,62.804,62.8289,62.7128,62.7211,16537.0
2021-03-31 12:05:00,75.61,75.65,75.58,75.58,16868.0,62.7211,62.7543,62.6962,62.6962,16868.0
2021-03-31 12:10:00,75.58,75.59,75.52,75.58,7529.0,62.6962,62.7045,62.6464,62.6962,7529.0
2021-03-31 12:15:00,75.57,75.59,75.55,75.56,6271.0,62.6879,62.7045,62.6713,62.6796,6271.0
2021-03-31 12:20:00,75.56,75.57,75.5,75.53,8205.0,62.6796,62.6879,62.6298,62.6547,8205.0
2021-03-31 12:25:00,75.53,75.59,75.52,75.57,4057.0,62.6547,62.7045,62.6464,62.6879,4057.0
2021-03-31 12:30:00,75.59,75.61,75.57,75.61,7064.0,62.7045,62.7211,62.6879,62.7211,7064.0
2021-03-31 12:35:00,75.61,75.63,75.56,75.58,9100.0,62.7211,62.7377,62.6796,62.6962,9100.0
2021-03-31 12:40:00,75.57,75.6,75.53,75.6,7273.0,62.6879,62.7128,62.6547,62.7128,7273.0
2021-03-31 12:45:00,75.58,75.6,75.56,75.57,8209.0,62.6962,62.7128,62.6796,62.6879,8209.0
2021-03-31 12:50:00,75.58,75.61,75.54,75.55,7313.0,62.6962,62.7211,62.663,62.6713,7313.0
2021-03-31 12:55:00,75.55,75.57,75.46,75.46,15749.0,62.6713,62.6879,62.5967,62.5967,15749.0
2021-03-31 13:00:00,75.49,75.6,75.48,75.57,8650.0,62.6215,62.7128,62.6132,62.6879,8650.0
2021-03-31 13:05:00,75.57,75.62,75.53,75.62,6829.0,62.6879,62.7294,62.6547,62.7294,6829.0
2021-03-31 13:10:00,75.61,75.71,75.61,75.71,10387.0,62.7211,62.804,62.7211,62.804,10387.0
2021-03-31 13:15:00,75.7,75.71,75.56,75.61,13080.0,62.7957,62.804,62.6796,62.7211,13080.0
2021-03-31 13:20:00,75.6,75.61,75.52,75.52,7854.0,62.7128,62.7211,62.6464,62.6464,7854.0
2021-03-31 13:25:00,75.52,75.58,75.51,75.57,7921.0,62.6464,62.6962,62.6381,62.6879,7921.0
2021-03-31 13:30:00,75.56,75.58,75.51,75.56,19609.0,62.6796,62.6962,62.6381,62.6796,19609.0
2021-03-31 13:35:00,75.55,75.71,75.55,75.67,13931.0,62.6713,62.804,62.6713,62.7709,13931.0
2021-03-31 13:40:00,75.67,75.74,75.66,75.73,10957.0,62.7709,62.8289,62.7626,62.8206,10957.0
2021-03-31 13:45:00,75.74,75.75,75.7,75.72,9888.0,62.8289,62.8372,62.7957,62.8123,9888.0
2021-03-31 13:50:00,75.72,75.76,75.71,75.72,8086.0,62.8123,62.8455,62.804,62.8123,8086.0
2021-03-31 13:55:00,75.72,75.72,75.67,75.68,9809.0,62.8123,62.8123,62.7709,62.7791,9809.0
2021-03-31 14:00:00,75.68,75.68,75.56,75.59,20981.0,62.7791,62.7791,62.6796,62.7045,20981.0
2021-03-31 14:05:00,75.6,75.69,75.6,75.66,13240.0,62.7128,62.7874,62.7128,62.7626,13240.0
2021-03-31 14:10:00,75.66,75.71,75.63,75.67,16880.0,62.7626,62.804,62.7377,62.7709,16880.0
2021-03-31 14:15:00,75.66,75.71,75.64,75.64,11091.0,62.7626,62.804,62.746,62.746,11091.0
2021-03-31 14:20:00,75.65,75.65,75.59,75.64,10965.0,62.7543,62.7543,62.7045,62.746,10965.0
2021-03-31 14:25:00,75.63,75.63,75.57,75.59,23044.0,62.7377,62.7377,62.6879,62.7045,23044.0
2021-03-31 14:30:00,75.59,75.64,75.59,75.63,11132.0,62.7045,62.746,62.7045,62.7377,11132.0
2021-03-31 14:35:00,75.63,75.66,75.6,75.63,11520.0,62.7377,62.7626,62.7128,62.7377,11520.0
2021-03-31 14:40:00,75.63,75.64,75.55,75.55,16073.0,62.7377,62.746,62.6713,62.6713,16073.0
2021-03-31 14:45:00,75.54,75.55,75.43,75.44,16819.0,62.663,62.6713,62.5718,62.5801,16819.0
2021-03-31 14:50:00,75.45,75.47,75.4,75.45,16850.0,62.5884,62.6049,62.5469,62.5884,16850.0
2021-03-31 14:55:00,75.47,75.48,75.44,75.45,17509.0,62.6049,62.6132,62.5801,62.5884,17509.0
2021-03-31 15:00:00,75.46,75.48,75.42,75.46,34346.0,62.5967,62.6132,62.5635,62.5967,34346.0
2021-03-31 15:05:00,75.45,75.48,75.44,75.45,11188.0,62.5884,62.6132,62.5801,62.5884,11188.0
2021-03-31 15:10:00,75.45,75.48,75.39,75.4,53550.0,62.5884,62.6132,62.5386,62.5469,53550.0
2021-03-31 15:15:00,75.41,75.45,75.39,75.42,33039.0,62.5552,62.5884,62.5386,62.5635,33039.0
2021-03-31 15:20:00,75.42,75.47,75.41,75.44,20832.0,62.5635,62.6049,62.5552,62.5801,20832.0
2021-03-31 15:25:00,75.43,75.47,75.42,75.46,16080.0,62.5718,62.6049,62.5635,62.5967,16080.0
2021-03-31 15:30:00,75.46,75.54,75.45,75.48,18465.0,62.5967,62.663,62.5884,62.6132,18465.0
2021-03-31 15:35:00,75.48,75.6,75.48,75.59,35401.0,62.6132,62.7128,62.6132,62.7045,35401.0
2021-03-31 15:40:00,75.59,75.66,75.58,75.61,43447.0,62.7045,62.7626,62.6962,62.7211,43447.0
2021-03-31 15:45:00,75.61,75.77,75.59,75.75,67012.0,62.7211,62.8538,62.7045,62.8372,67012.0
2021-03-31 15:50:00,75.76,76.08,75.69,76.07,162505.0,62.8455,63.111,62.7874,63.1027,162505.0
2021-03-31 15:55:00,76.08,76.12,75.95,75.97,194553.0,63.111,63.1441,63.0031,63.0197,194553.0
2021-04-01 09:30:00,75.84,75.84,75.39,75.39,51144.0,62.9119,62.9119,62.5386,62.5386,51144.0
2021-04-01 09:35:00,75.44,75.47,75.27,75.31,40495.0,62.5801,62.6049,62.439,62.4722,40495.0
2021-04-01 09:40:00,75.28,75.35,75.04,75.04,44005.0,62.4473,62.5054,62.2482,62.2482,44005.0
2021-04-01 09:45:00,75.06,75.22,74.98,75.22,38025.0,62.2648,62.3976,62.1985,62.3976,38025.0
2021-04-01 09:50:00,75.2,75.25,75.06,75.1,17453.0,62.381,62.4224,62.2648,62.298,17453.0
2021-04-01 09:55:00,75.08,75.08,74.87,74.94,18052.0,62.2814,62.2814,62.1072,62.1653,18052.0
2021-04-01 10:00:00,74.92,75.1,74.89,75.1,25500.0,62.1487,62.298,62.1238,62.298,25500.0
2021-04-01 10:05:00,75.11,75.11,75.0,75.02,18122.0,62.3063,62.3063,62.2151,62.2317,18122.0
2021-04-01 10:10:00,75.02,75.12,74.99,75.1,15159.0,62.2317,62.3146,62.2068,62.298,15159.0
2021-04-01 10:15:00,75.08,75.11,74.95,75.03,19275.0,62.2814,62.3063,62.1736,62.24,19275.0
2021-04-01 10:20:00,75.04,75.14,75.03,75.12,21537.0,62.2482,62.3312,62.24,62.3146,21537.0
2021-04-01 10:25:00,75.13,75.28,75.09,75.13,28654.0,62.3229,62.4473,62.2897,62.3229,28654.0
2021-04-01 10:30:00,75.12,75.33,75.1,75.28,17000.0,62.3146,62.4888,62.298,62.4473,17000.0
2021-04-01 10:35:00,75.28,75.28,75.2,75.21,17687.0,62.4473,62.4473,62.381,62.3893,17687.0
2021-04-01 10:40:00,75.22,75.22,75.01,75.04,10980.0,62.3976,62.3976,62.2234,62.2482,10980.0
2021-04-01 10:45:00,75.03,75.06,74.96,75.01,11240.0,62.24,62.2648,62.1819,62.2234,11240.0
2021-04-01 10:50:00,75.04,75.13,75.03,75.13,17072.0,62.2482,62.3229,62.24,62.3229,17072.0
2021-04-01 10:55:00,75.14,75.17,75.09,75.15,11783.0,62.3312,62.3561,62.2897,62.3395,11783.0
2021-04-01 11:00:00,75.16,75.31,75.13,75.28,14027.0,62.3478,62.4722,62.3229,62.4473,14027.0
2021-04-01 11:05:00,75.28,75.47,75.27,75.46,15714.0,62.4473,62.6049,62.439,62.5967,15714.0
2021-04-01 11:10:00,75.48,75.64,75.48,75.54,15334.0,62.6132,62.746,62.6132,62.663,15334.0
2021-04-01 11:15:00,75.55,75.65,75.54,75.64,13909.0,62.6713,62.7543,62.663,62.746,13909.0
2021-04-01 11:20:00,75.64,75.72,75.62,75.62,10866.0,62.746,62.8123,62.7294,62.7294,10866.0
2021-04-01 11:25:00,75.59,75.59,75.46,75.49,15416.0,62.7045,62.7045,62.5967,62.6215,15416.0
2021-04-01 11:30:00,75.49,75.49,75.27,75.3,24263.0,62.6215,62.6215,62.439,62.4639,24263.0
2021-04-01 11:35:00,75.28,75.33,75.26,75.31,8453.0,62.4473,62.4888,62.4307,62.4722,8453.0
2021-04-01 11:40:00,75.32,75.54,75.31,75.51,20318.0,62.4805,62.663,62.4722,62.6381,20318.0
2021-04-01 11:45:00,75.5,75.63,75.48,75.63,15640.0,62.6298,62.7377,62.6132,62.7377,15640.0
2021-04-01 11:50:00,75.63,75.68,75.6,75.66,14342.0,62.7377,62.7791,62.7128,62.7626,14342.0
2021-04-01 11:55:00,75.66,75.71,75.63,75.69,10207.0,62.7626,62.804,62.7377,62.7874,10207.0
2021-04-01 12:00:00,75.71,75.71,75.58,75.59,17405.0,62.804,62.804,62.6962,62.7045,17405.0
2021-04-01 12:05:00,75.6,75.64,75.55,75.64,11292.0,62.7128,62.746,62.6713,62.746,11292.0
2021-04-01 12:10:00,75.65,75.66,75.52,75.54,18368.0,62.7543,62.7626,62.6464,62.663,18368.0
2021-04-01 12:15:00,75.55,75.55,75.48,75.49,13667.0,62.6713,62.6713,62.6132,62.6215,13667.0
2021-04-01 12:20:00,75.5,75.57,75.49,75.53,15964.0,62.6298,62.6879,62.6215,62.6547,15964.0
2021-04-01 12:25:00,75.53,75.55,75.47,75.54,12523.0,62.6547,62.6713,62.6049,62.663,12523.0
2021-04-01 12:30:00,75.54,75.67,75.53,75.64,17940.0,62.663,62.7709,62.6547,62.746,17940.0
2021-04-01 12:35:00,75.64,75.71,75.64,75.66,18387.0,62.746,62.804,62.746,62.7626,18387.0
2021-04-01 12:40:00,75.66,75.71,75.61,75.68,10339.0,62.7626,62.804,62.7211,62.7791,10339.0
2021-04-01 12:45:00,75.66,75.67,75.6,75.61,12744.0,62.7626,62.7709,62.7128,62.7211,12744.0
2021-04-01 12:50:00,75.61,75.71,75.6,75.7,15429.0,62.7211,62.804,62.7128,62.7957,15429.0
2021-04-01 12:55:00,75.69,75.75,75.68,75.73,13239.0,62.7874,62.8372,62.7791,62.8206,13239.0
2021-04-01 13:00:00,75.73,75.76,75.67,75.76,11658.0,62.8206,62.8455,62.7709,62.8455,11658.0
2021-04-01 13:05:00,75.76,75.79,75.67,75.7,11990.0,62.8455,62.8704,62.7709,62.7957,11990.0
2021-04-01 13:10:00,75.7,75.7,75.59,75.62,8643.0,62.7957,62.7957,62.7045,62.7294,8643.0
2021-04-01 13:15:00,75.61,75.68,75.59,75.65,14601.0,62.7211,62.7791,62.7045,62.7543,14601.0
2021-04-01 13:20:00,75.65,75.67,75.6,75.62,12786.0,62.7543,62.7709,62.7128,62.7294,12786.0
2021-04-01 13:25:00,75.63,75.71,75.61,75.71,9171.0,62.7377,62.804,62.7211,62.804,9171.0
2021-04-01 13:30:00,75.71,75.71,75.62,75.63,8867.0,62.804,62.804,62.7294,62.7377,8867.0
2021-04-01 13:35:00,75.63,75.68,75.61,75.61,9940.0,62.7377,62.7791,62.7211,62.7211,9940.0
2021-04-01 13:40:00,75.6,75.62,75.56,75.57,5388.0,62.7128,62.7294,62.6796,62.6879,5388.0
2021-04-01 13:45:00,75.56,75.59,75.52,75.55,10024.0,62.6796,62.7045,62.6464,62.6713,10024.0
2021-04-01 13:50:00,75.53,75.57,75.5,75.53,12879.0,62.6547,62.6879,62.6298,62.6547,12879.0
2021-04-01 13:55:00,75.51,75.53,75.47,75.47,6535.0,62.6381,62.6547,62.6049,62.6049,6535.0
2021-04-01 14:00:00,75.47,75.49,75.44,75.45,14372.0,62.6049,62.6215,62.5801,62.5884,14372.0
2021-04-01 14:05:00,75.45,75.48,75.39,75.44,14011.0,62.5884,62.6132,62.5386,62.5801,14011.0
2021-04-01 14:10:00,75.43,75.44,75.38,75.42,13393.0,62.5718,62.5801,62.5303,62.5635,13393.0
2021-04-01 14:15:00,75.42,75.46,75.41,75.42,9801.0,62.5635,62.5967,62.5552,62.5635,9801.0
2021-04-01 14:20:00,75.42,75.44,75.37,75.4,5460.0,62.5635,62.5801,62.522,62.5469,5460.0
2021-04-01 14:25:00,75.38,75.39,75.3,75.34,10148.0,62.5303,62.5386,62.4639,62.4971,10148.0
2021-04-01 14:30:00,75.3,75.33,75.27,75.31,8419.0,62.4639,62.4888,62.439,62.4722,8419.0
2021-04-01 14:35:00,75.3,75.33,75.24,75.29,18605.0,62.4639,62.4888,62.4142,62.4556,18605.0
2021-04-01 14:40:00,75.29,75.31,75.24,75.24,7146.0,62.4556,62.4722,62.4142,62.4142,7146.0
2021-04-01 14:45:00,75.24,75.3,75.23,75.28,14716.0,62.4142,62.4639,62.4059,62.4473,14716.0
2021-04-01 14:50:00,75.3,75.36,75.27,75.36,18824.0,62.4639,62.5137,62.439,62.5137,18824.0
2021-04-01 14:55:00,75.35,75.39,75.33,75.39,9585.0,62.5054,62.5386,62.4888,62.5386,9585.0
2021-04-01 15:00:00,75.4,75.46,75.38,75.45,21475.0,62.5469,62.5967,62.5303,62.5884,21475.0
2021-04-01 15:05:00,75.45,75.47,75.39,75.42,30030.0,62.5884,62.6049,62.5386,62.5635,30030.0
2021-04-01 15:10:00,75.42,75.48,75.4,75.41,30070.0,62.5635,62.6132,62.5469,62.5552,30070.0
2021-04-01 15:15:00,75.41,75.41,75.32,75.37,25834.0,62.5552,62.5552,62.4805,62.522,25834.0
2021-04-01 15:20:00,75.37,75.4,75.3,75.33,24546.0,62.522,62.5469,62.4639,62.4888,24546.0
2021-04-01 15:25:00,75.32,75.38,75.31,75.36,18953.0,62.4805,62.5303,62.4722,62.5137,18953.0
2021-04-01 15:30:00,75.36,75.44,75.35,75.43,33936.0,62.5137,62.5801,62.5054,62.5718,33936.0
2021-04-01 15:35:00,75.42,75.44,75.19,75.22,24737.0,62.5635,62.5801,62.3727,62.3976,24737.0
2021-04-01 15:40:00,75.24,75.48,75.24,75.45,46221.0,62.4142,62.6132,62.4142,62.5884,46221.0
2021-04-01 15:45:00,75.46,75.56,75.45,75.47,47305.0,62.5967,62.6796,62.5884,62.6049,47305.0
2021-04-01 15:50:00,75.51,75.6,75.46,75.59,91067.0,62.6381,62.7128,62.5967,62.7045,91067.0
2021-04-01 15:55:00,75.6,75.75,75.57,75.72,134059.0,62.7128,62.8372,62.6879,62.8123,134059.0
2021-04-05 09:30:00,75.71,76.04,75.61,76.02,60494.0,62.804,63.0778,62.7211,63.0612,60494.0
2021-04-05 09:35:00,76.08,76.11,75.81,75.89,22338.0,63.111,63.1358,62.887,62.9534,22338.0
2021-04-05 09:40:00,75.96,76.1,75.92,76.05,23694.0,63.0114,63.1276,62.9782,63.0861,23694.0
2021-04-05 09:45:00,76.07,76.14,76.0,76.08,56600.0,63.1027,63.1607,63.0446,63.111,56600.0
2021-04-05 09:50:00,76.06,76.23,76.04,76.18,23891.0,63.0944,63.2354,63.0778,63.1939,23891.0
2021-04-05 09:55:00,76.18,76.26,76.15,76.22,11678.0,63.1939,63.2603,63.169,63.2271,11678.0
2021-04-05 10:00:00,76.27,76.28,76.13,76.25,20290.0,63.2686,63.2769,63.1524,63.252,20290.0
2021-04-05 10:05:00,76.26,76.4,76.21,76.38,22500.0,63.2603,63.3764,63.2188,63.3598,22500.0
2021-04-05 10:10:00,76.37,76.48,76.36,76.45,11939.0,63.3515,63.4428,63.3432,63.4179,11939.0
2021-04-05 10:15:00,76.46,76.54,76.42,76.46,24096.0,63.4262,63.4925,63.393,63.4262,24096.0
2021-04-05 10:20:00,76.45,76.53,76.28,76.29,17548.0,63.4179,63.4843,63.2769,63.2852,17548.0
2021-04-05 10:25:00,76.28,76.28,76.13,76.16,16365.0,63.2769,63.2769,63.1524,63.1773,16365.0
2021-04-05 10:30:00,76.19,76.19,76.06,76.17,13728.0,63.2022,63.2022,63.0944,63.1856,13728.0
2021-04-05 10:35:00,76.18,76.21,76.11,76.13,17251.0,63.1939,63.2188,63.1358,63.1524,17251.0
2021-04-05 10:40:00,76.14,76.26,76.13,76.2,20262.0,63.1607,63.2603,63.1524,63.2105,20262.0
2021-04-05 10:45:00,76.17,76.38,76.17,76.36,13802.0,63.1856,63.3598,63.1856,63.3432,13802.0
2021-04-05 10:50:00,76.39,76.54,76.38,76.54,19101.0,63.3681,63.4925,63.3598,63.4925,19101.0
2021-04-05 10:55:00,76.54,76.56,76.41,76.55,48029.0,63.4925,63.5091,63.3847,63.5008,48029.0
2021-04-05 11:00:00,76.56,76.69,76.56,76.66,18076.0,63.5091,63.617,63.5091,63.5921,18076.0
2021-04-05 11:05:00,76.67,76.73,76.6,76.63,14038.0,63.6004,63.6502,63.5423,63.5672,14038.0
2021-04-05 11:10:00,76.65,76.72,76.59,76.6,17731.0,63.5838,63.6419,63.534,63.5423,17731.0
2021-04-05 11:15:00,76.61,76.64,76.5,76.52,18452.0,63.5506,63.5755,63.4594,63.476,18452.0
2021-04-05 11:20:00,76.51,76.6,76.51,76.52,9037.0,63.4677,63.5423,63.4677,63.476,9037.0
2021-04-05 11:25:00,76.52,76.58,76.48,76.53,9258.0,63.476,63.5257,63.4428,63.4843,9258.0
2021-04-05 11:30:00,76.55,76.56,76.44,76.56,21523.0,63.5008,63.5091,63.4096,63.5091,21523.0
2021-04-05 11:35:00,76.54,76.71,76.53,76.71,35707.0,63.4925,63.6336,63.4843,63.6336,35707.0
2021-04-05 11:40:00,76.72,76.73,76.66,76.73,10071.0,63.6419,63.6502,63.5921,63.6502,10071.0
2021-04-05 11:45:00,76.73,76.78,76.7,76.75,16421.0,63.6502,63.6916,63.6253,63.6668,16421.0
2021-04-05 11:50:00,76.76,76.76,76.58,76.62,15174.0,63.675,63.675,63.5257,63.5589,15174.0
2021-04-05 11:55:00,76.63,76.63,76.49,76.63,15962.0,63.5672,63.5672,63.4511,63.5672,15962.0
2021-04-05 12:00:00,76.63,76.74,76.61,76.61,50016.0,63.5672,63.6585,63.5506,63.5506,50016.0
2021-04-05 12:05:00,76.62,76.65,76.58,76.65,8917.0,63.5589,63.5838,63.5257,63.5838,8917.0
2021-04-05 12:10:00,76.63,76.65,76.58,76.63,10518.0,63.5672,63.5838,63.5257,63.5672,10518.0
2021-04-05 12:15:00,76.63,76.67,76.54,76.56,16120.0,63.5672,63.6004,63.4925,63.5091,16120.0
2021-04-05 12:20:00,76.56,76.65,76.55,76.6,11400.0,63.5091,63.5838,63.5008,63.5423,11400.0
2021-04-05 12:25:00,76.59,76.61,76.52,76.53,11996.0,63.534,63.5506,63.476,63.4843,11996.0
2021-04-05 12:30:00,76.52,76.63,76.51,76.63,16983.0,63.476,63.5672,63.4677,63.5672,16983.0
2021-04-05 12:35:00,76.63,76.76,76.63,76.73,30018.0,63.5672,63.675,63.5672,63.6502,30018.0
2021-04-05 12:40:00,76.72,76.72,76.61,76.64,14218.0,63.6419,63.6419,63.5506,63.5755,14218.0
2021-04-05 12:45:00,76.65,76.7,76.62,76.69,11072.0,63.5838,63.6253,63.5589,63.617,11072.0
2021-04-05 12:50:00,76.7,76.7,76.59,76.61,11132.0,63.6253,63.6253,63.534,63.5506,11132.0
2021-04-05 12:55:00,76.62,76.64,76.56,76.6,8987.0,63.5589,63.5755,63.5091,63.5423,8987.0
2021-04-05 13:00:00,76.6,76.65,76.56,76.65,13389.0,63.5423,63.5838,63.5091,63.5838,13389.0
2021-04-05 13:05:00,76.66,76.69,76.64,76.67,11038.0,63.5921,63.617,63.5755,63.6004,11038.0
2021-04-05 13:10:00,76.68,76.69,76.59,76.61,8873.0,63.6087,63.617,63.534,63.5506,8873.0
2021-04-05 13:15:00,76.59,76.6,76.47,76.51,12715.0,63.534,63.5423,63.4345,63.4677,12715.0
2021-04-05 13:20:00,76.51,76.53,76.44,76.44,10377.0,63.4677,63.4843,63.4096,63.4096,10377.0
2021-04-05 13:25:00,76.43,76.46,76.37,76.46,11131.0,63.4013,63.4262,63.3515,63.4262,11131.0
2021-04-05 13:30:00,76.45,76.5,76.43,76.48,15961.0,63.4179,63.4594,63.4013,63.4428,15961.0
2021-04-05 13:35:00,76.5,76.52,76.37,76.42,8172.0,63.4594,63.476,63.3515,63.393,8172.0
2021-04-05 13:40:00,76.4,76.43,76.33,76.37,10125.0,63.3764,63.4013,63.3183,63.3515,10125.0
2021-04-05 13:45:00,76.36,76.36,76.25,76.28,17877.0,63.3432,63.3432,63.252,63.2769,17877.0
2021-04-05 13:50:00,76.28,76.35,76.26,76.34,9995.0,63.2769,63.3349,63.2603,63.3266,9995.0
2021-04-05 13:55:00,76.32,76.37,76.29,76.36,12319.0,63.3101,63.3515,63.2852,63.3432,12319.0
2021-04-05 14:00:00,76.37,76.37,76.27,76.31,11355.0,63.3515,63.3515,63.2686,63.3018,11355.0
2021-04-05 14:05:00,76.32,76.36,76.29,76.3,10793.0,63.3101,63.3432,63.2852,63.2935,10793.0
2021-04-05 14:10:00,76.29,76.33,76.22,76.22,11661.0,63.2852,63.3183,63.2271,63.2271,11661.0
2021-04-05 14:15:00,76.24,76.27,76.23,76.25,11488.0,63.2437,63.2686,63.2354,63.252,11488.0
2021-04-05 14:20:00,76.26,76.28,76.21,76.27,11806.0,63.2603,63.2769,63.2188,63.2686,11806.0
2021-04-05 14:25:00,76.27,76.28,76.23,76.26,8298.0,63.2686,63.2769,63.2354,63.2603,8298.0
2021-04-05 14:30:00,76.26,76.41,76.23,76.41,14747.0,63.2603,63.3847,63.2354,63.3847,14747.0
2021-04-05 14:35:00,76.4,76.45,76.36,76.44,17641.0,63.3764,63.4179,63.3432,63.4096,17641.0
2021-04-05 14:40:00,76.45,76.46,76.35,76.37,14539.0,63.4179,63.4262,63.3349,63.3515,14539.0
2021-04-05 14:45:00,76.37,76.39,76.32,76.36,14805.0,63.3515,63.3681,63.3101,63.3432,14805.0
2021-04-05 14:50:00,76.35,76.36,76.3,76.36,13607.0,63.3349,63.3432,63.2935,63.3432,13607.0
2021-04-05 14:55:00,76.36,76.37,76.27,76.28,16352.0,63.3432,63.3515,63.2686,63.2769,16352.0
2021-04-05 15:00:00,76.28,76.33,76.28,76.3,22605.0,63.2769,63.3183,63.2769,63.2935,22605.0
2021-04-05 15:05:00,76.31,76.34,76.28,76.29,26051.0,63.3018,63.3266,63.2769,63.2852,26051.0
2021-04-05 15:10:00,76.29,76.35,76.28,76.31,16340.0,63.2852,63.3349,63.2769,63.3018,16340.0
2021-04-05 15:15:00,76.32,76.41,76.32,76.41,16390.0,63.3101,63.3847,63.3101,63.3847,16390.0
2021-04-05 15:20:00,76.4,76.44,76.38,76.41,14000.0,63.3764,63.4096,63.3598,63.3847,14000.0
2021-04-05 15:25:00,76.41,76.41,76.32,76.34,16312.0,63.3847,63.3847,63.3101,63.3266,16312.0
2021-04-05 15:30:00,76.34,76.45,76.32,76.44,26502.0,63.3266,63.4179,63.3101,63.4096,26502.0
2021-04-05 15:35:00,76.44,76.46,76.38,76.41,28540.0,63.4096,63.4262,63.3598,63.3847,28540.0
2021-04-05 15:40:00,76.41,76.46,76.31,76.45,36321.0,63.3847,63.4262,63.3018,63.4179,36321.0
2021-04-05 15:45:00,76.45,76.5,76.42,76.46,40268.0,63.4179,63.4594,63.393,63.4262,40268.0
2021-04-05 15:50:00,76.45,76.49,76.38,76.47,69729.0,63.4179,63.4511,63.3598,63.4345,69729.0
2021-04-05 15:55:00,76.46,76.47,76.25,76.4,240623.0,63.4262,63.4345,63.252,63.3764,240623.0
2021-04-06 09:30:00,76.05,76.22,75.82,75.82,68488.0,63.0861,63.2271,62.8953,62.8953,68488.0
2021-04-06 09:35:00,75.79,75.82,75.63,75.71,18240.0,62.8704,62.8953,62.7377,62.804,18240.0
2021-04-06 09:40:00,75.76,75.88,75.76,75.83,13509.0,62.8455,62.9451,62.8455,62.9036,13509.0
2021-04-06 09:45:00,75.84,75.94,75.77,75.94,13899.0,62.9119,62.9948,62.8538,62.9948,13899.0
2021-04-06 09:50:00,75.93,75.98,75.84,75.91,7912.0,62.9865,63.028,62.9119,62.9699,7912.0
2021-04-06 09:55:00,75.9,75.91,75.67,75.67,16481.0,62.9616,62.9699,62.7709,62.7709,16481.0
2021-04-06 10:00:00,75.72,75.8,75.72,75.78,18815.0,62.8123,62.8787,62.8123,62.8621,18815.0
2021-04-06 10:05:00,75.77,75.88,75.73,75.88,9568.0,62.8538,62.9451,62.8206,62.9451,9568.0
2021-04-06 10:10:00,75.92,75.95,75.85,75.91,13321.0,62.9782,63.0031,62.9202,62.9699,13321.0
2021-04-06 10:15:00,75.94,76.01,75.9,75.99,22204.0,62.9948,63.0529,62.9616,63.0363,22204.0
2021-04-06 10:20:00,75.99,76.14,75.99,76.05,21548.0,63.0363,63.1607,63.0363,63.0861,21548.0
2021-04-06 10:25:00,76.07,76.07,75.95,75.98,14268.0,63.1027,63.1027,63.0031,63.028,14268.0
2021-04-06 10:30:00,75.95,76.09,75.92,76.06,9344.0,63.0031,63.1193,62.9782,63.0944,9344.0
2021-04-06 10:35:00,76.05,76.14,76.01,76.08,13599.0,63.0861,63.1607,63.0529,63.111,13599.0
2021-04-06 10:40:00,76.08,76.08,75.94,75.99,9451.0,63.111,63.111,62.9948,63.0363,9451.0
2021-04-06 10:45:00,76.01,76.15,76.0,76.08,8312.0,63.0529,63.169,63.0446,63.111,8312.0
2021-04-06 10:50:00,76.11,76.17,76.09,76.12,6466.0,63.1358,63.1856,63.1193,63.1441,6466.0
2021-04-06 10:55:00,76.12,76.18,76.08,76.09,7558.0,63.1441,63.1939,63.111,63.1193,7558.0
2021-04-06 11:00:00,76.09,76.26,76.09,76.26,8714.0,63.1193,63.2603,63.1193,63.2603,8714.0
2021-04-06 11:05:00,76.27,76.32,76.25,76.25,9673.0,63.2686,63.3101,63.252,63.252,9673.0
2021-04-06 11:10:00,76.23,76.32,76.22,76.26,7919.0,63.2354,63.3101,63.2271,63.2603,7919.0
2021-04-06 11:15:00,76.25,76.34,76.21,76.21,10134.0,63.252,63.3266,63.2188,63.2188,10134.0
2021-04-06 11:20:00,76.2,76.26,76.16,76.2,12919.0,63.2105,63.2603,63.1773,63.2105,12919.0
2021-04-06 11:25:00,76.21,76.25,76.19,76.23,10547.0,63.2188,63.252,63.2022,63.2354,10547.0
2021-04-06 11:30:00,76.22,76.27,76.12,76.15,20137.0,63.2271,63.2686,63.1441,63.169,20137.0
2021-04-06 11:35:00,76.13,76.17,76.1,76.13,9085.0,63.1524,63.1856,63.1276,63.1524,9085.0
2021-04-06 11:40:00,76.14,76.18,76.13,76.14,10180.0,63.1607,63.1939,63.1524,63.1607,10180.0
2021-04-06 11:45:00,76.14,76.14,76.05,76.1,11592.0,63.1607,63.1607,63.0861,63.1276,11592.0
2021-04-06 11:50:00,76.11,76.2,76.11,76.17,15104.0,63.1358,63.2105,63.1358,63.1856,15104.0
2021-04-06 11:55:00,76.17,76.2,76.14,76.17,6575.0,63.1856,63.2105,63.1607,63.1856,6575.0
2021-04-06 12:00:00,76.17,76.23,76.16,76.22,10366.0,63.1856,63.2354,63.1773,63.2271,10366.0
2021-04-06 12:05:00,76.22,76.25,76.21,76.23,8627.0,63.2271,63.252,63.2188,63.2354,8627.0
2021-04-06 12:10:00,76.21,76.3,76.19,76.3,7392.0,63.2188,63.2935,63.2022,63.2935,7392.0
2021-04-06 12:15:00,76.3,76.37,76.29,76.36,8985.0,63.2935,63.3515,63.2852,63.3432,8985.0
2021-04-06 12:20:00,76.35,76.37,76.31,76.35,6302.0,63.3349,63.3515,63.3018,63.3349,6302.0
2021-04-06 12:25:00,76.36,76.4,76.34,76.36,8113.0,63.3432,63.3764,63.3266,63.3432,8113.0
2021-04-06 12:30:00,76.35,76.37,76.29,76.3,10621.0,63.3349,63.3515,63.2852,63.2935,10621.0
2021-04-06 12:35:00,76.3,76.31,76.23,76.25,7558.0,63.2935,63.3018,63.2354,63.252,7558.0
2021-04-06 12:40:00,76.25,76.28,76.24,76.26,8454.0,63.252,63.2769,63.2437,63.2603,8454.0
2021-04-06 12:45:00,76.25,76.31,76.24,76.24,17029.0,63.252,63.3018,63.2437,63.2437,17029.0
2021-04-06 12:50:00,76.24,76.28,76.23,76.24,6846.0,63.2437,63.2769,63.2354,63.2437,6846.0
2021-04-06 12:55:00,76.23,76.3,76.23,76.28,8441.0,63.2354,63.2935,63.2354,63.2769,8441.0
2021-04-06 13:00:00,76.28,76.33,76.28,76.33,9943.0,63.2769,63.3183,63.2769,63.3183,9943.0
2021-04-06 13:05:00,76.33,76.48,76.32,76.48,20183.0,63.3183,63.4428,63.3101,63.4428,20183.0
2021-04-06 13:10:00,76.47,76.48,76.36,76.36,10431.0,63.4345,63.4428,63.3432,63.3432,10431.0
2021-04-06 13:15:00,76.36,76.37,76.25,76.33,97029.0,63.3432,63.3515,63.252,63.3183,97029.0
2021-04-06 13:20:00,76.32,76.36,76.31,76.34,10114.0,63.3101,63.3432,63.3018,63.3266,10114.0
2021-04-06 13:25:00,76.34,76.42,76.33,76.42,25827.0,63.3266,63.393,63.3183,63.393,25827.0
2021-04-06 13:30:00,76.42,76.46,76.31,76.31,17049.0,63.393,63.4262,63.3018,63.3018,17049.0
2021-04-06 13:35:00,76.31,76.35,76.3,76.33,7137.0,63.3018,63.3349,63.2935,63.3183,7137.0
2021-04-06 13:40:00,76.32,76.33,76.27,76.31,11303.0,63.3101,63.3183,63.2686,63.3018,11303.0
2021-04-06 13:45:00,76.32,76.32,76.24,76.28,7091.0,63.3101,63.3101,63.2437,63.2769,7091.0
2021-04-06 13:50:00,76.28,76.32,76.24,76.24,9232.0,63.2769,63.3101,63.2437,63.2437,9232.0
2021-04-06 13:55:00,76.25,76.29,76.24,76.25,5269.0,63.252,63.2852,63.2437,63.252,5269.0
2021-04-06 14:00:00,76.25,76.26,76.16,76.17,12387.0,63.252,63.2603,63.1773,63.1856,12387.0
2021-04-06 14:05:00,76.16,76.24,76.16,76.22,7787.0,63.1773,63.2437,63.1773,63.2271,7787.0
2021-04-06 14:10:00,76.21,76.29,76.18,76.29,11841.0,63.2188,63.2852,63.1939,63.2852,11841.0
2021-04-06 14:15:00,76.3,76.3,76.21,76.24,7417.0,63.2935,63.2935,63.2188,63.2437,7417.0
2021-04-06 14:20:00,76.23,76.23,76.18,76.21,8837.0,63.2354,63.2354,63.1939,63.2188,8837.0
2021-04-06 14:25:00,76.21,76.26,76.19,76.26,10360.0,63.2188,63.2603,63.2022,63.2603,10360.0
2021-04-06 14:30:00,76.25,76.28,76.24,76.27,23769.0,63.252,63.2769,63.2437,63.2686,23769.0
2021-04-06 14:35:00,76.29,76.34,76.27,76.29,15272.0,63.2852,63.3266,63.2686,63.2852,15272.0
2021-04-06 14:40:00,76.29,76.33,76.27,76.31,11483.0,63.2852,63.3183,63.2686,63.3018,11483.0
2021-04-06 14:45:00,76.31,76.32,76.27,76.32,7855.0,63.3018,63.3101,63.2686,63.3101,7855.0
2021-04-06 14:50:00,76.31,76.32,76.26,76.28,10647.0,63.3018,63.3101,63.2603,63.2769,10647.0
2021-04-06 14:55:00,76.3,76.35,76.27,76.27,9115.0,63.2935,63.3349,63.2686,63.2686,9115.0
2021-04-06 15:00:00,76.26,76.29,76.22,76.23,13307.0,63.2603,63.2852,63.2271,63.2354,13307.0
2021-04-06 15:05:00,76.23,76.31,76.23,76.3,9160.0,63.2354,63.3018,63.2354,63.2935,9160.0
2021-04-06 15:10:00,76.29,76.32,76.25,76.27,16637.0,63.2852,63.3101,63.252,63.2686,16637.0
2021-04-06 15:15:00,76.26,76.27,76.2,76.26,16864.0,63.2603,63.2686,63.2105,63.2603,16864.0
2021-04-06 15:20:00,76.26,76.28,76.24,76.27,9588.0,63.2603,63.2769,63.2437,63.2686,9588.0
2021-04-06 15:25:00,76.26,76.27,76.19,76.23,22732.0,63.2603,63.2686,63.2022,63.2354,22732.0
2021-04-06 15:30:00,76.22,76.22,76.12,76.13,17939.0,63.2271,63.2271,63.1441,63.1524,17939.0
2021-04-06 15:35:00,76.13,76.15,76.08,76.09,19719.0,63.1524,63.169,63.111,63.1193,19719.0
2021-04-06 15:40:00,76.09,76.15,76.07,76.09,23169.0,63.1193,63.169,63.1027,63.1193,23169.0
2021-04-06 15:45:00,76.1,76.22,76.09,76.2,34114.0,63.1276,63.2271,63.1193,63.2105,34114.0
2021-04-06 15:50:00,76.21,76.31,76.19,76.21,51647.0,63.2188,63.3018,63.2022,63.2188,51647.0
2021-04-06 15:55:00,76.21,76.41,76.2,76.38,187564.0,63.2188,63.3847,63.2105,63.3598,187564.0
2021-04-07 09:30:00,76.4,76.76,76.3,76.56,79490.0,63.3764,63.675,63.2935,63.5091,79490.0
2021-04-07 09:35:00,76.61,76.71,76.52,76.68,14402.0,63.5506,63.6336,63.476,63.6087,14402.0
2021-04-07 09:40:00,76.68,76.69,76.58,76.63,24095.0,63.6087,63.617,63.5257,63.5672,24095.0
2021-04-07 09:45:00,76.62,76.66,76.55,76.64,22867.0,63.5589,63.5921,63.5008,63.5755,22867.0
2021-04-07 09:50:00,76.63,76.68,76.55,76.63,13929.0,63.5672,63.6087,63.5008,63.5672,13929.0
2021-04-07 09:55:00,76.64,76.67,76.54,76.59,12956.0,63.5755,63.6004,63.4925,63.534,12956.0
2021-04-07 10:00:00,76.58,76.73,76.57,76.73,25327.0,63.5257,63.6502,63.5174,63.6502,25327.0
2021-04-07 10:05:00,76.71,76.77,76.66,76.66,20787.0,63.6336,63.6833,63.5921,63.5921,20787.0
2021-04-07 10:10:00,76.64,76.65,76.39,76.4,27780.0,63.5755,63.5838,63.3681,63.3764,27780.0
2021-04-07 10:15:00,76.4,76.43,76.29,76.33,35625.0,63.3764,63.4013,63.2852,63.3183,35625.0
2021-04-07 10:20:00,76.33,76.42,76.33,76.39,11866.0,63.3183,63.393,63.3183,63.3681,11866.0
2021-04-07 10:25:00,76.41,76.47,76.39,76.43,26067.0,63.3847,63.4345,63.3681,63.4013,26067.0
2021-04-07 10:30:00,76.42,76.43,76.26,76.27,55004.0,63.393,63.4013,63.2603,63.2686,55004.0
2021-04-07 10:35:00,76.27,76.41,76.27,76.4,18991.0,63.2686,63.3847,63.2686,63.3764,18991.0
2021-04-07 10:40:00,76.41,76.49,76.34,76.34,12524.0,63.3847,63.4511,63.3266,63.3266,12524.0
2021-04-07 10:45:00,76.35,76.43,76.32,76.41,21094.0,63.3349,63.4013,63.3101,63.3847,21094.0
2021-04-07 10:50:00,76.39,76.47,76.37,76.42,11996.0,63.3681,63.4345,63.3515,63.393,11996.0
2021-04-07 10:55:00,76.42,76.44,76.33,76.37,13306.0,63.393,63.4096,63.3183,63.3515,13306.0
2021-04-07 11:00:00,76.37,76.41,76.2,76.2,69949.0,63.3515,63.3847,63.2105,63.2105,69949.0
2021-04-07 11:05:00,76.19,76.27,76.15,76.15,23089.0,63.2022,63.2686,63.169,63.169,23089.0
2021-04-07 11:10:00,76.16,76.16,76.0,76.03,30704.0,63.1773,63.1773,63.0446,63.0695,30704.0
2021-04-07 11:15:00,76.04,76.17,76.04,76.15,13210.0,63.0778,63.1856,63.0778,63.169,13210.0
2021-04-07 11:20:00,76.16,76.28,76.15,76.17,22966.0,63.1773,63.2769,63.169,63.1856,22966.0
2021-04-07 11:25:00,76.18,76.23,76.16,76.16,11317.0,63.1939,63.2354,63.1773,63.1773,11317.0
2021-04-07 11:30:00,76.17,76.29,76.17,76.28,9678.0,63.1856,63.2852,63.1856,63.2769,9678.0
2021-04-07 11:35:00,76.3,76.33,76.25,76.28,16847.0,63.2935,63.3183,63.252,63.2769,16847.0
2021-04-07 11:40:00,76.28,76.32,76.15,76.16,18367.0,63.2769,63.3101,63.169,63.1773,18367.0
2021-04-07 11:45:00,76.15,76.19,76.11,76.12,13755.0,63.169,63.2022,63.1358,63.1441,13755.0
2021-04-07 11:50:00,76.09,76.13,76.07,76.11,25710.0,63.1193,63.1524,63.1027,63.1358,25710.0
2021-04-07 11:55:00,76.1,76.13,76.08,76.1,44837.0,63.1276,63.1524,63.111,63.1276,44837.0
2021-04-07 12:00:00,76.11,76.13,76.05,76.06,31365.0,63.1358,63.1524,63.0861,63.0944,31365.0
2021-04-07 12:05:00,76.06,76.12,76.04,76.11,16734.0,63.0944,63.1441,63.0778,63.1358,16734.0
2021-04-07 12:10:00,76.11,76.13,76.07,76.1,15612.0,63.1358,63.1524,63.1027,63.1276,15612.0
2021-04-07 12:15:00,76.09,76.12,76.05,76.06,23260.0,63.1193,63.1441,63.0861,63.0944,23260.0
2021-04-07 12:20:00,76.06,76.07,75.99,76.04,18440.0,63.0944,63.1027,63.0363,63.0778,18440.0
2021-04-07 12:25:00,76.05,76.06,75.94,75.95,16875.0,63.0861,63.0944,62.9948,63.0031,16875.0
2021-04-07 12:30:00,75.96,76.0,75.95,75.95,17660.0,63.0114,63.0446,63.0031,63.0031,17660.0
2021-04-07 12:35:00,75.95,76.01,75.94,75.99,25818.0,63.0031,63.0529,62.9948,63.0363,25818.0
2021-04-07 12:40:00,75.99,76.01,75.94,75.96,12214.0,63.0363,63.0529,62.9948,63.0114,12214.0
2021-04-07 12:45:00,75.96,76.01,75.96,75.98,15109.0,63.0114,63.0529,63.0114,63.028,15109.0
2021-04-07 12:50:00,75.98,76.01,75.97,75.97,19881.0,63.028,63.0529,63.0197,63.0197,19881.0
2021-04-07 12:55:00,75.97,76.05,75.92,76.05,12106.0,63.0197,63.0861,62.9782,63.0861,12106.0
2021-04-07 13:00:00,76.05,76.06,76.0,76.01,12080.0,63.0861,63.0944,63.0446,63.0529,12080.0
2021-04-07 13:05:00,76.0,76.07,75.99,76.05,11250.0,63.0446,63.1027,63.0363,63.0861,11250.0
2021-04-07 13:10:00,76.06,76.11,76.04,76.07,8759.0,63.0944,63.1358,63.0778,63.1027,8759.0
2021-04-07 13:15:00,76.08,76.14,76.08,76.08,8315.0,63.111,63.1607,63.111,63.111,8315.0
2021-04-07 13:20:00,76.09,76.15,76.09,76.15,13351.0,63.1193,63.169,63.1193,63.169,13351.0
2021-04-07 13:25:00,76.15,76.19,76.15,76.15,8521.0,63.169,63.2022,63.169,63.169,8521.0
2021-04-07 13:30:00,76.14,76.16,76.04,76.05,14349.0,63.1607,63.1773,63.0778,63.0861,14349.0
2021-04-07 13:35:00,76.03,76.1,75.98,76.03,20984.0,63.0695,63.1276,63.028,63.0695,20984.0
2021-04-07 13:40:00,76.03,76.07,76.01,76.02,6644.0,63.0695,63.1027,63.0529,63.0612,6644.0
2021-04-07 13:45:00,76.03,76.08,76.01,76.03,13221.0,63.0695,63.111,63.0529,63.0695,13221.0
2021-04-07 13:50:00,76.03,76.09,76.02,76.04,11480.0,63.0695,63.1193,63.0612,63.0778,11480.0
2021-04-07 13:55:00,76.04,76.11,76.03,76.11,10770.0,63.0778,63.1358,63.0695,63.1358,10770.0
2021-04-07 14:00:00,76.09,76.11,76.07,76.08,9931.0,63.1193,63.1358,63.1027,63.111,9931.0
2021-04-07 14:05:00,76.06,76.08,76.02,76.02,13710.0,63.0944,63.111,63.0612,63.0612,13710.0
2021-04-07 14:10:00,76.02,76.03,75.97,76.02,15029.0,63.0612,63.0695,63.0197,63.0612,15029.0
2021-04-07 14:15:00,76.02,76.02,75.92,75.94,13918.0,63.0612,63.0612,62.9782,62.9948,13918.0
2021-04-07 14:20:00,75.93,75.94,75.86,75.89,23238.0,62.9865,62.9948,62.9285,62.9534,23238.0
2021-04-07 14:25:00,75.89,75.93,75.85,75.86,16865.0,62.9534,62.9865,62.9202,62.9285,16865.0
2021-04-07 14:30:00,75.85,75.97,75.85,75.94,18217.0,62.9202,63.0197,62.9202,62.9948,18217.0
2021-04-07 14:35:00,75.94,75.95,75.9,75.94,16516.0,62.9948,63.0031,62.9616,62.9948,16516.0
2021-04-07 14:40:00,75.94,75.98,75.92,75.94,12312.0,62.9948,63.028,62.9782,62.9948,12312.0
2021-04-07 14:45:00,75.93,75.99,75.93,75.98,15166.0,62.9865,63.0363,62.9865,63.028,15166.0
2021-04-07 14:50:00,75.98,76.03,75.98,76.03,28244.0,63.028,63.0695,63.028,63.0695,28244.0
2021-04-07 14:55:00,76.03,76.08,76.02,76.06,10998.0,63.0695,63.111,63.0612,63.0944,10998.0
2021-04-07 15:00:00,76.06,76.1,76.04,76.07,23333.0,63.0944,63.1276,63.0778,63.1027,23333.0
2021-04-07 15:05:00,76.07,76.07,75.96,75.97,11984.0,63.1027,63.1027,63.0114,63.0197,11984.0
2021-04-07 15:10:00,75.96,75.98,75.93,75.98,10678.0,63.0114,63.028,62.9865,63.028,10678.0
2021-04-07 15:15:00,75.97,75.97,75.87,75.91,24299.0,63.0197,63.0197,62.9368,62.9699,24299.0
2021-04-07 15:20:00,75.91,75.94,75.89,75.94,20699.0,62.9699,62.9948,62.9534,62.9948,20699.0
2021-04-07 15:25:00,75.95,76.05,75.95,76.04,33700.0,63.0031,63.0861,63.0031,63.0778,33700.0
2021-04-07 15:30:00,76.03,76.08,76.0,76.08,22681.0,63.0695,63.111,63.0446,63.111,22681.0
2021-04-07 15:35:00,76.08,76.15,76.06,76.08,27294.0,63.111,63.169,63.0944,63.111,27294.0
2021-04-07 15:40:00,76.09,76.11,76.05,76.11,33433.0,63.1193,63.1358,63.0861,63.1358,33433.0
2021-04-07 15:45:00,76.12,76.13,76.08,76.1,42496.0,63.1441,63.1524,63.111,63.1276,42496.0
2021-04-07 15:50:00,76.1,76.19,76.07,76.19,88998.0,63.1276,63.2022,63.1027,63.2022,88998.0
2021-04-07 15:55:00,76.19,76.28,76.15,76.22,137665.0,63.2022,63.2769,63.169,63.2271,137665.0
2021-04-08 09:30:00,76.63,76.82,76.56,76.79,97191.0,63.5672,63.7248,63.5091,63.6999,97191.0
2021-04-08 09:35:00,76.78,76.89,76.54,76.59,56386.0,63.6916,63.7829,63.4925,63.534,56386.0
2021-04-08 09:40:00,76.55,76.67,76.5,76.61,21158.0,63.5008,63.6004,63.4594,63.5506,21158.0
2021-04-08 09:45:00,76.62,76.9,76.6,76.81,30421.0,63.5589,63.7912,63.5423,63.7165,30421.0
2021-04-08 09:50:00,76.81,76.82,76.74,76.82,26684.0,63.7165,63.7248,63.6585,63.7248,26684.0
2021-04-08 09:55:00,76.8,76.83,76.63,76.74,25914.0,63.7082,63.7331,63.5672,63.6585,25914.0
2021-04-08 10:00:00,76.72,76.85,76.72,76.78,35185.0,63.6419,63.7497,63.6419,63.6916,35185.0
2021-04-08 10:05:00,76.79,76.81,76.62,76.67,33283.0,63.6999,63.7165,63.5589,63.6004,33283.0
2021-04-08 10:10:00,76.66,76.95,76.65,76.92,44925.0,63.5921,63.8327,63.5838,63.8078,44925.0
2021-04-08 10:15:00,76.91,76.92,76.81,76.85,24934.0,63.7995,63.8078,63.7165,63.7497,24934.0
2021-04-08 10:20:00,76.85,76.95,76.83,76.89,16405.0,63.7497,63.8327,63.7331,63.7829,16405.0
2021-04-08 10:25:00,76.88,77.02,76.88,77.01,30706.0,63.7746,63.8907,63.7746,63.8824,30706.0
2021-04-08 10:30:00,77.01,77.04,76.9,76.98,13742.0,63.8824,63.9073,63.7912,63.8575,13742.0
2021-04-08 10:35:00,76.96,77.0,76.75,76.76,17770.0,63.841,63.8741,63.6668,63.675,17770.0
2021-04-08 10:40:00,76.77,76.77,76.48,76.5,39673.0,63.6833,63.6833,63.4428,63.4594,39673.0
2021-04-08 10:45:00,76.5,76.53,76.37,76.53,39201.0,63.4594,63.4843,63.3515,63.4843,39201.0
2021-04-08 10:50:00,76.55,76.76,76.53,76.75,35505.0,63.5008,63.675,63.4843,63.6668,35505.0
2021-04-08 10:55:00,76.73,76.74,76.6,76.61,14433.0,63.6502,63.6585,63.5423,63.5506,14433.0
2021-04-08 11:00:00,76.61,76.63,76.53,76.56,23961.0,63.5506,63.5672,63.4843,63.5091,23961.0
2021-04-08 11:05:00,76.56,76.68,76.55,76.61,19947.0,63.5091,63.6087,63.5008,63.5506,19947.0
2021-04-08 11:10:00,76.62,76.63,76.56,76.63,11693.0,63.5589,63.5672,63.5091,63.5672,11693.0
2021-04-08 11:15:00,76.63,76.73,76.63,76.71,23230.0,63.5672,63.6502,63.5672,63.6336,23230.0
2021-04-08 11:20:00,76.72,76.74,76.66,76.66,20398.0,63.6419,63.6585,63.5921,63.5921,20398.0
2021-04-08 11:25:00,76.66,76.72,76.6,76.67,33671.0,63.5921,63.6419,63.5423,63.6004,33671.0
2021-04-08 11:30:00,76.65,76.66,76.44,76.45,20220.0,63.5838,63.5921,63.4096,63.4179,20220.0
2021-04-08 11:35:00,76.45,76.46,76.41,76.44,14360.0,63.4179,63.4262,63.3847,63.4096,14360.0
2021-04-08 11:40:00,76.42,76.46,76.4,76.42,25660.0,63.393,63.4262,63.3764,63.393,25660.0
2021-04-08 11:45:00,76.43,76.45,76.4,76.43,12609.0,63.4013,63.4179,63.3764,63.4013,12609.0
2021-04-08 11:50:00,76.42,76.55,76.42,76.51,25451.0,63.393,63.5008,63.393,63.4677,25451.0
2021-04-08 11:55:00,76.51,76.6,76.48,76.5,41027.0,63.4677,63.5423,63.4428,63.4594,41027.0
2021-04-08 12:00:00,76.45,76.5,76.37,76.49,22960.0,63.4179,63.4594,63.3515,63.4511,22960.0
2021-04-08 12:05:00,76.49,76.53,76.43,76.45,6754.0,63.4511,63.4843,63.4013,63.4179,6754.0
2021-04-08 12:10:00,76.46,76.51,76.46,76.49,6897.0,63.4262,63.4677,63.4262,63.4511,6897.0
2021-04-08 12:15:00,76.48,76.56,76.47,76.54,11509.0,63.4428,63.5091,63.4345,63.4925,11509.0
2021-04-08 12:20:00,76.54,76.55,76.46,76.47,8488.0,63.4925,63.5008,63.4262,63.4345,8488.0
2021-04-08 12:25:00,76.46,76.46,76.36,76.37,19038.0,63.4262,63.4262,63.3432,63.3515,19038.0
2021-04-08 12:30:00,76.37,76.37,76.32,76.34,9865.0,63.3515,63.3515,63.3101,63.3266,9865.0
2021-04-08 12:35:00,76.33,76.41,76.32,76.4,6337.0,63.3183,63.3847,63.3101,63.3764,6337.0
2021-04-08 12:40:00,76.4,76.44,76.38,76.43,13064.0,63.3764,63.4096,63.3598,63.4013,13064.0
2021-04-08 12:45:00,76.41,76.48,76.4,76.43,10628.0,63.3847,63.4428,63.3764,63.4013,10628.0
2021-04-08 12:50:00,76.43,76.43,76.41,76.42,11863.0,63.4013,63.4013,63.3847,63.393,11863.0
2021-04-08 12:55:00,76.42,76.42,76.27,76.29,14125.0,63.393,63.393,63.2686,63.2852,14125.0
2021-04-08 13:00:00,76.29,76.32,76.25,76.28,10437.0,63.2852,63.3101,63.252,63.2769,10437.0
2021-04-08 13:05:00,76.27,76.28,76.23,76.28,11887.0,63.2686,63.2769,63.2354,63.2769,11887.0
2021-04-08 13:10:00,76.28,76.32,76.25,76.31,9656.0,63.2769,63.3101,63.252,63.3018,9656.0
2021-04-08 13:15:00,76.3,76.34,76.25,76.34,14439.0,63.2935,63.3266,63.252,63.3266,14439.0
2021-04-08 13:20:00,76.34,76.38,76.32,76.35,8900.0,63.3266,63.3598,63.3101,63.3349,8900.0
2021-04-08 13:25:00,76.34,76.36,76.32,76.34,8403.0,63.3266,63.3432,63.3101,63.3266,8403.0
2021-04-08 13:30:00,76.34,76.39,76.3,76.37,19301.0,63.3266,63.3681,63.2935,63.3515,19301.0
2021-04-08 13:35:00,76.36,76.38,76.34,76.38,13444.0,63.3432,63.3598,63.3266,63.3598,13444.0
2021-04-08 13:40:00,76.37,76.43,76.35,76.36,16477.0,63.3515,63.4013,63.3349,63.3432,16477.0
2021-04-08 13:45:00,76.36,76.39,76.35,76.38,12656.0,63.3432,63.3681,63.3349,63.3598,12656.0
2021-04-08 13:50:00,76.38,76.39,76.36,76.36,8542.0,63.3598,63.3681,63.3432,63.3432,8542.0
2021-04-08 13:55:00,76.36,76.36,76.32,76.34,8723.0,63.3432,63.3432,63.3101,63.3266,8723.0
2021-04-08 14:00:00,76.33,76.34,76.24,76.25,15580.0,63.3183,63.3266,63.2437,63.252,15580.0
2021-04-08 14:05:00,76.24,76.27,76.22,76.23,11422.0,63.2437,63.2686,63.2271,63.2354,11422.0
2021-04-08 14:10:00,76.23,76.25,76.19,76.23,14970.0,63.2354,63.252,63.2022,63.2354,14970.0
2021-04-08 14:15:00,76.21,76.22,76.16,76.17,16342.0,63.2188,63.2271,63.1773,63.1856,16342.0
2021-04-08 14:20:00,76.17,76.23,76.12,76.2,19980.0,63.1856,63.2354,63.1441,63.2105,19980.0
2021-04-08 14:25:00,76.19,76.21,76.16,76.17,27964.0,63.2022,63.2188,63.1773,63.1856,27964.0
2021-04-08 14:30:00,76.18,76.27,76.17,76.26,16093.0,63.1939,63.2686,63.1856,63.2603,16093.0
2021-04-08 14:35:00,76.26,76.32,76.21,76.29,13078.0,63.2603,63.3101,63.2188,63.2852,13078.0
2021-04-08 14:40:00,76.29,76.35,76.28,76.34,14130.0,63.2852,63.3349,63.2769,63.3266,14130.0
2021-04-08 14:45:00,76.34,76.36,76.28,76.34,22418.0,63.3266,63.3432,63.2769,63.3266,22418.0
2021-04-08 14:50:00,76.33,76.39,76.32,76.38,14749.0,63.3183,63.3681,63.3101,63.3598,14749.0
2021-04-08 14:55:00,76.37,76.4,76.33,76.4,30427.0,63.3515,63.3764,63.3183,63.3764,30427.0
2021-04-08 15:00:00,76.4,76.4,76.32,76.34,21020.0,63.3764,63.3764,63.3101,63.3266,21020.0
2021-04-08 15:05:00,76.34,76.36,76.27,76.29,15212.0,63.3266,63.3432,63.2686,63.2852,15212.0
2021-04-08 15:10:00,76.3,76.3,76.21,76.26,26597.0,63.2935,63.2935,63.2188,63.2603,26597.0
2021-04-08 15:15:00,76.25,76.27,76.23,76.26,17958.0,63.252,63.2686,63.2354,63.2603,17958.0
2021-04-08 15:20:00,76.25,76.34,76.23,76.32,30689.0,63.252,63.3266,63.2354,63.3101,30689.0
2021-04-08 15:25:00,76.33,76.34,76.27,76.32,16229.0,63.3183,63.3266,63.2686,63.3101,16229.0
2021-04-08 15:30:00,76.33,76.41,76.33,76.38,24947.0,63.3183,63.3847,63.3183,63.3598,24947.0
2021-04-08 15:35:00,76.38,76.38,76.26,76.26,29912.0,63.3598,63.3598,63.2603,63.2603,29912.0
2021-04-08 15:40:00,76.25,76.35,76.24,76.34,27180.0,63.252,63.3349,63.2437,63.3266,27180.0
2021-04-08 15:45:00,76.33,76.33,76.18,76.21,33981.0,63.3183,63.3183,63.1939,63.2188,33981.0
2021-04-08 15:50:00,76.2,76.32,76.2,76.27,49841.0,63.2105,63.3101,63.2105,63.2686,49841.0
2021-04-08 15:55:00,76.25,76.29,76.18,76.22,134271.0,63.252,63.2852,63.1939,63.2271,134271.0
2021-04-09 09:30:00,76.45,76.72,76.31,76.72,47805.0,63.4179,63.6419,63.3018,63.6419,47805.0
2021-04-09 09:35:00,76.72,76.75,76.56,76.63,14906.0,63.6419,63.6668,63.5091,63.5672,14906.0
2021-04-09 09:40:00,76.66,76.7,76.51,76.58,20835.0,63.5921,63.6253,63.4677,63.5257,20835.0
2021-04-09 09:45:00,76.55,76.56,76.3,76.33,18361.0,63.5008,63.5091,63.2935,63.3183,18361.0
2021-04-09 09:50:00,76.31,76.34,76.24,76.3,17952.0,63.3018,63.3266,63.2437,63.2935,17952.0
2021-04-09 09:55:00,76.29,76.38,76.23,76.35,17425.0,63.2852,63.3598,63.2354,63.3349,17425.0
2021-04-09 10:00:00,76.34,76.42,76.3,76.42,17678.0,63.3266,63.393,63.2935,63.393,17678.0
2021-04-09 10:05:00,76.4,76.41,76.22,76.24,18893.0,63.3764,63.3847,63.2271,63.2437,18893.0
2021-04-09 10:10:00,76.23,76.35,76.23,76.31,14218.0,63.2354,63.3349,63.2354,63.3018,14218.0
2021-04-09 10:15:00,76.31,76.31,76.19,76.25,12332.0,63.3018,63.3018,63.2022,63.252,12332.0
2021-04-09 10:20:00,76.25,76.36,76.25,76.33,11253.0,63.252,63.3432,63.252,63.3183,11253.0
2021-04-09 10:25:00,76.32,76.39,76.31,76.36,16728.0,63.3101,63.3681,63.3018,63.3432,16728.0
2021-04-09 10:30:00,76.35,76.48,76.35,76.43,8748.0,63.3349,63.4428,63.3349,63.4013,8748.0
2021-04-09 10:35:00,76.42,76.47,76.39,76.43,17074.0,63.393,63.4345,63.3681,63.4013,17074.0
2021-04-09 10:40:00,76.44,76.45,76.36,76.38,10748.0,63.4096,63.4179,63.3432,63.3598,10748.0
2021-04-09 10:45:00,76.39,76.42,76.3,76.31,15385.0,63.3681,63.393,63.2935,63.3018,15385.0
2021-04-09 10:50:00,76.3,76.34,76.23,76.25,10465.0,63.2935,63.3266,63.2354,63.252,10465.0
2021-04-09 10:55:00,76.26,76.34,76.21,76.27,18709.0,63.2603,63.3266,63.2188,63.2686,18709.0
2021-04-09 11:00:00,76.27,76.33,76.2,76.24,17979.0,63.2686,63.3183,63.2105,63.2437,17979.0
2021-04-09 11:05:00,76.25,76.34,76.25,76.33,11680.0,63.252,63.3266,63.252,63.3183,11680.0
2021-04-09 11:10:00,76.34,76.34,76.24,76.24,14163.0,63.3266,63.3266,63.2437,63.2437,14163.0
2021-04-09 11:15:00,76.23,76.33,76.19,76.31,15756.0,63.2354,63.3183,63.2022,63.3018,15756.0
2021-04-09 11:20:00,76.32,76.38,76.32,76.34,10669.0,63.3101,63.3598,63.3101,63.3266,10669.0
2021-04-09 11:25:00,76.32,76.46,76.3,76.45,16084.0,63.3101,63.4262,63.2935,63.4179,16084.0
2021-04-09 11:30:00,76.48,76.49,76.4,76.45,5835.0,63.4428,63.4511,63.3764,63.4179,5835.0
2021-04-09 11:35:00,76.43,76.44,76.38,76.42,10248.0,63.4013,63.4096,63.3598,63.393,10248.0
2021-04-09 11:40:00,76.4,76.45,76.4,76.44,7971.0,63.3764,63.4179,63.3764,63.4096,7971.0
2021-04-09 11:45:00,76.44,76.45,76.36,76.37,12660.0,63.4096,63.4179,63.3432,63.3515,12660.0
2021-04-09 11:50:00,76.36,76.38,76.27,76.27,6506.0,63.3432,63.3598,63.2686,63.2686,6506.0
2021-04-09 11:55:00,76.28,76.33,76.27,76.28,6674.0,63.2769,63.3183,63.2686,63.2769,6674.0
2021-04-09 12:00:00,76.27,76.31,76.25,76.26,7994.0,63.2686,63.3018,63.252,63.2603,7994.0
2021-04-09 12:05:00,76.25,76.28,76.19,76.21,8720.0,63.252,63.2769,63.2022,63.2188,8720.0
2021-04-09 12:10:00,76.2,76.28,76.2,76.28,5419.0,63.2105,63.2769,63.2105,63.2769,5419.0
2021-04-09 12:15:00,76.28,76.32,76.25,76.26,9113.0,63.2769,63.3101,63.252,63.2603,9113.0
2021-04-09 12:20:00,76.26,76.26,76.12,76.13,19136.0,63.2603,63.2603,63.1441,63.1524,19136.0
2021-04-09 12:25:00,76.13,76.18,76.13,76.17,10176.0,63.1524,63.1939,63.1524,63.1856,10176.0
2021-04-09 12:30:00,76.17,76.26,76.17,76.25,13245.0,63.1856,63.2603,63.1856,63.252,13245.0
2021-04-09 12:35:00,76.23,76.25,76.16,76.21,9114.0,63.2354,63.252,63.1773,63.2188,9114.0
2021-04-09 12:40:00,76.17,76.19,76.14,76.17,6538.0,63.1856,63.2022,63.1607,63.1856,6538.0
2021-04-09 12:45:00,76.16,76.22,76.14,76.2,10389.0,63.1773,63.2271,63.1607,63.2105,10389.0
2021-04-09 12:50:00,76.19,76.22,76.13,76.15,12029.0,63.2022,63.2271,63.1524,63.169,12029.0
2021-04-09 12:55:00,76.15,76.15,76.1,76.1,13968.0,63.169,63.169,63.1276,63.1276,13968.0
2021-04-09 13:00:00,76.09,76.1,76.05,76.08,24170.0,63.1193,63.1276,63.0861,63.111,24170.0
2021-04-09 13:05:00,76.08,76.15,76.07,76.15,61009.0,63.111,63.169,63.1027,63.169,61009.0
2021-04-09 13:10:00,76.14,76.18,76.13,76.18,7462.0,63.1607,63.1939,63.1524,63.1939,7462.0
2021-04-09 13:15:00,76.2,76.24,76.16,76.22,9064.0,63.2105,63.2437,63.1773,63.2271,9064.0
2021-04-09 13:20:00,76.22,76.24,76.17,76.17,7192.0,63.2271,63.2437,63.1856,63.1856,7192.0
2021-04-09 13:25:00,76.17,76.22,76.17,76.2,9738.0,63.1856,63.2271,63.1856,63.2105,9738.0
2021-04-09 13:30:00,76.21,76.24,76.18,76.18,6769.0,63.2188,63.2437,63.1939,63.1939,6769.0
2021-04-09 13:35:00,76.17,76.22,76.15,76.18,10845.0,63.1856,63.2271,63.169,63.1939,10845.0
2021-04-09 13:40:00,76.18,76.21,76.16,76.19,8806.0,63.1939,63.2188,63.1773,63.2022,8806.0
2021-04-09 13:45:00,76.19,76.24,76.19,76.21,110311.0,63.2022,63.2437,63.2022,63.2188,110311.0
2021-04-09 13:50:00,76.2,76.2,76.11,76.17,18318.0,63.2105,63.2105,63.1358,63.1856,18318.0
2021-04-09 13:55:00,76.17,76.25,76.17,76.23,11436.0,63.1856,63.252,63.1856,63.2354,11436.0
2021-04-09 14:00:00,76.23,76.24,76.16,76.16,12493.0,63.2354,63.2437,63.1773,63.1773,12493.0
2021-04-09 14:05:00,76.15,76.17,76.13,76.15,7131.0,63.169,63.1856,63.1524,63.169,7131.0
2021-04-09 14:10:00,76.14,76.14,76.09,76.13,9259.0,63.1607,63.1607,63.1193,63.1524,9259.0
2021-04-09 14:15:00,76.13,76.15,76.1,76.11,11538.0,63.1524,63.169,63.1276,63.1358,11538.0
2021-04-09 14:20:00,76.11,76.16,76.09,76.09,10289.0,63.1358,63.1773,63.1193,63.1193,10289.0
2021-04-09 14:25:00,76.1,76.1,76.08,76.08,7181.0,63.1276,63.1276,63.111,63.111,7181.0
2021-04-09 14:30:00,76.09,76.1,76.08,76.09,7383.0,63.1193,63.1276,63.111,63.1193,7383.0
2021-04-09 14:35:00,76.09,76.12,76.09,76.11,11706.0,63.1193,63.1441,63.1193,63.1358,11706.0
2021-04-09 14:40:00,76.09,76.09,76.04,76.06,10892.0,63.1193,63.1193,63.0778,63.0944,10892.0
2021-04-09 14:45:00,76.08,76.18,76.05,76.17,18391.0,63.111,63.1939,63.0861,63.1856,18391.0
2021-04-09 14:50:00,76.18,76.18,76.12,76.14,8705.0,63.1939,63.1939,63.1441,63.1607,8705.0
2021-04-09 14:55:00,76.14,76.2,76.12,76.18,10223.0,63.1607,63.2105,63.1441,63.1939,10223.0
2021-04-09 15:00:00,76.17,76.18,76.13,76.18,15189.0,63.1856,63.1939,63.1524,63.1939,15189.0
2021-04-09 15:05:00,76.18,76.21,76.13,76.2,12902.0,63.1939,63.2188,63.1524,63.2105,12902.0
2021-04-09 15:10:00,76.19,76.21,76.13,76.13,14202.0,63.2022,63.2188,63.1524,63.1524,14202.0
2021-04-09 15:15:00,76.13,76.21,76.13,76.2,15364.0,63.1524,63.2188,63.1524,63.2105,15364.0
2021-04-09 15:20:00,76.18,76.27,76.18,76.27,12496.0,63.1939,63.2686,63.1939,63.2686,12496.0
2021-04-09 15:25:00,76.27,76.32,76.25,76.28,18474.0,63.2686,63.3101,63.252,63.2769,18474.0
2021-04-09 15:30:00,76.28,76.31,76.21,76.21,23237.0,63.2769,63.3018,63.2188,63.2188,23237.0
2021-04-09 15:35:00,76.21,76.27,76.18,76.26,26437.0,63.2188,63.2686,63.1939,63.2603,26437.0
2021-04-09 15:40:00,76.27,76.28,76.23,76.24,17674.0,63.2686,63.2769,63.2354,63.2437,17674.0
2021-04-09 15:45:00,76.23,76.32,76.22,76.31,31869.0,63.2354,63.3101,63.2271,63.3018,31869.0
2021-04-09 15:50:00,76.31,76.4,76.3,76.34,59005.0,63.3018,63.3764,63.2935,63.3266,59005.0
2021-04-09 15:55:00,76.34,76.37,76.28,76.33,111844.0,63.3266,63.3515,63.2769,63.3183,111844.0
2021-04-12 09:30:00,76.45,76.66,76.36,76.59,75010.0,63.4179,63.5921,63.3432,63.534,75010.0
2021-04-12 09:35:00,76.57,76.73,76.52,76.73,24836.0,63.5174,63.6502,63.476,63.6502,24836.0
2021-04-12 09:40:00,76.71,76.74,76.58,76.67,13918.0,63.6336,63.6585,63.5257,63.6004,13918.0
2021-04-12 09:45:00,76.7,76.88,76.7,76.88,23795.0,63.6253,63.7746,63.6253,63.7746,23795.0
2021-04-12 09:50:00,76.87,76.97,76.87,76.97,18582.0,63.7663,63.8492,63.7663,63.8492,18582.0
2021-04-12 09:55:00,76.97,77.05,76.97,77.0,18670.0,63.8492,63.9156,63.8492,63.8741,18670.0
2021-04-12 10:00:00,77.0,77.02,76.87,76.91,23223.0,63.8741,63.8907,63.7663,63.7995,23223.0
2021-04-12 10:05:00,76.92,76.93,76.73,76.74,25686.0,63.8078,63.8161,63.6502,63.6585,25686.0
2021-04-12 10:10:00,76.74,76.82,76.68,76.77,16963.0,63.6585,63.7248,63.6087,63.6833,16963.0
2021-04-12 10:15:00,76.78,76.78,76.63,76.64,17071.0,63.6916,63.6916,63.5672,63.5755,17071.0
2021-04-12 10:20:00,76.64,76.7,76.59,76.69,19377.0,63.5755,63.6253,63.534,63.617,19377.0
2021-04-12 10:25:00,76.69,76.71,76.61,76.61,10866.0,63.617,63.6336,63.5506,63.5506,10866.0
2021-04-12 10:30:00,76.59,76.71,76.59,76.62,13214.0,63.534,63.6336,63.534,63.5589,13214.0
2021-04-12 10:35:00,76.63,76.71,76.61,76.7,13670.0,63.5672,63.6336,63.5506,63.6253,13670.0
2021-04-12 10:40:00,76.7,76.72,76.67,76.69,13204.0,63.6253,63.6419,63.6004,63.617,13204.0
2021-04-12 10:45:00,76.72,76.72,76.59,76.61,12361.0,63.6419,63.6419,63.534,63.5506,12361.0
2021-04-12 10:50:00,76.6,76.69,76.58,76.64,44176.0,63.5423,63.617,63.5257,63.5755,44176.0
2021-04-12 10:55:00,76.62,76.67,76.54,76.56,48233.0,63.5589,63.6004,63.4925,63.5091,48233.0
2021-04-12 11:00:00,76.57,76.67,76.5,76.52,46725.0,63.5174,63.6004,63.4594,63.476,46725.0
2021-04-12 11:05:00,76.53,76.58,76.45,76.58,71165.0,63.4843,63.5257,63.4179,63.5257,71165.0
2021-04-12 11:10:00,76.63,76.67,76.6,76.65,18677.0,63.5672,63.6004,63.5423,63.5838,18677.0
2021-04-12 11:15:00,76.65,76.65,76.56,76.57,12517.0,63.5838,63.5838,63.5091,63.5174,12517.0
2021-04-12 11:20:00,76.58,76.59,76.47,76.48,37571.0,63.5257,63.534,63.4345,63.4428,37571.0
2021-04-12 11:25:00,76.48,76.61,76.48,76.51,11743.0,63.4428,63.5506,63.4428,63.4677,11743.0
2021-04-12 11:30:00,76.52,76.54,76.47,76.52,14374.0,63.476,63.4925,63.4345,63.476,14374.0
2021-04-12 11:35:00,76.52,76.56,76.5,76.54,10966.0,63.476,63.5091,63.4594,63.4925,10966.0
2021-04-12 11:40:00,76.52,76.54,76.47,76.5,11804.0,63.476,63.4925,63.4345,63.4594,11804.0
2021-04-12 11:45:00,76.5,76.5,76.43,76.45,15882.0,63.4594,63.4594,63.4013,63.4179,15882.0
2021-04-12 11:50:00,76.45,76.51,76.43,76.5,19782.0,63.4179,63.4677,63.4013,63.4594,19782.0
2021-04-12 11:55:00,76.51,76.53,76.43,76.43,9849.0,63.4677,63.4843,63.4013,63.4013,9849.0
2021-04-12 12:00:00,76.44,76.46,76.42,76.43,12109.0,63.4096,63.4262,63.393,63.4013,12109.0
2021-04-12 12:05:00,76.43,76.43,76.37,76.43,12868.0,63.4013,63.4013,63.3515,63.4013,12868.0
2021-04-12 12:10:00,76.44,76.46,76.42,76.43,7080.0,63.4096,63.4262,63.393,63.4013,7080.0
2021-04-12 12:15:00,76.42,76.43,76.38,76.42,9491.0,63.393,63.4013,63.3598,63.393,9491.0
2021-04-12 12:20:00,76.41,76.42,76.38,76.38,10838.0,63.3847,63.393,63.3598,63.3598,10838.0
2021-04-12 12:25:00,76.38,76.38,76.28,76.33,10633.0,63.3598,63.3598,63.2769,63.3183,10633.0
2021-04-12 12:30:00,76.33,76.49,76.3,76.41,27709.0,63.3183,63.4511,63.2935,63.3847,27709.0
2021-04-12 12:35:00,76.41,76.44,76.38,76.44,8787.0,63.3847,63.4096,63.3598,63.4096,8787.0
2021-04-12 12:40:00,76.44,76.49,76.43,76.47,7780.0,63.4096,63.4511,63.4013,63.4345,7780.0
2021-04-12 12:45:00,76.47,76.47,76.39,76.39,8852.0,63.4345,63.4345,63.3681,63.3681,8852.0
2021-04-12 12:50:00,76.4,76.43,76.39,76.43,8291.0,63.3764,63.4013,63.3681,63.4013,8291.0
2021-04-12 12:55:00,76.42,76.43,76.4,76.43,6764.0,63.393,63.4013,63.3764,63.4013,6764.0
2021-04-12 13:00:00,76.43,76.49,76.41,76.42,7235.0,63.4013,63.4511,63.3847,63.393,7235.0
2021-04-12 13:05:00,76.43,76.45,76.41,76.42,5658.0,63.4013,63.4179,63.3847,63.393,5658.0
2021-04-12 13:10:00,76.42,76.44,76.39,76.4,7637.0,63.393,63.4096,63.3681,63.3764,7637.0
2021-04-12 13:15:00,76.4,76.43,76.38,76.43,18579.0,63.3764,63.4013,63.3598,63.4013,18579.0
2021-04-12 13:20:00,76.43,76.45,76.41,76.41,7913.0,63.4013,63.4179,63.3847,63.3847,7913.0
2021-04-12 13:25:00,76.41,76.44,76.39,76.4,8654.0,63.3847,63.4096,63.3681,63.3764,8654.0
2021-04-12 13:30:00,76.4,76.45,76.38,76.45,9916.0,63.3764,63.4179,63.3598,63.4179,9916.0
2021-04-12 13:35:00,76.45,76.47,76.41,76.47,8551.0,63.4179,63.4345,63.3847,63.4345,8551.0
2021-04-12 13:40:00,76.48,76.52,76.48,76.52,5534.0,63.4428,63.476,63.4428,63.476,5534.0
2021-04-12 13:45:00,76.52,76.54,76.48,76.49,11826.0,63.476,63.4925,63.4428,63.4511,11826.0
2021-04-12 13:50:00,76.49,76.49,76.45,76.48,8730.0,63.4511,63.4511,63.4179,63.4428,8730.0
2021-04-12 13:55:00,76.49,76.51,76.46,76.47,7559.0,63.4511,63.4677,63.4262,63.4345,7559.0
2021-04-12 14:00:00,76.47,76.51,76.41,76.42,11070.0,63.4345,63.4677,63.3847,63.393,11070.0
2021-04-12 14:05:00,76.42,76.47,76.41,76.42,10123.0,63.393,63.4345,63.3847,63.393,10123.0
2021-04-12 14:10:00,76.41,76.43,76.34,76.36,13393.0,63.3847,63.4013,63.3266,63.3432,13393.0
2021-04-12 14:15:00,76.37,76.39,76.33,76.34,11042.0,63.3515,63.3681,63.3183,63.3266,11042.0
2021-04-12 14:20:00,76.34,76.36,76.33,76.34,6412.0,63.3266,63.3432,63.3183,63.3266,6412.0
2021-04-12 14:25:00,76.33,76.34,76.28,76.32,13504.0,63.3183,63.3266,63.2769,63.3101,13504.0
2021-04-12 14:30:00,76.3,76.38,76.29,76.37,10764.0,63.2935,63.3598,63.2852,63.3515,10764.0
2021-04-12 14:35:00,76.37,76.37,76.29,76.34,7629.0,63.3515,63.3515,63.2852,63.3266,7629.0
2021-04-12 14:40:00,76.34,76.38,76.3,76.35,9316.0,63.3266,63.3598,63.2935,63.3349,9316.0
2021-04-12 14:45:00,76.36,76.36,76.32,76.33,12500.0,63.3432,63.3432,63.3101,63.3183,12500.0
2021-04-12 14:50:00,76.34,76.36,76.32,76.34,9239.0,63.3266,63.3432,63.3101,63.3266,9239.0
2021-04-12 14:55:00,76.34,76.39,76.33,76.36,7554.0,63.3266,63.3681,63.3183,63.3432,7554.0
2021-04-12 15:00:00,76.35,76.4,76.35,76.38,16644.0,63.3349,63.3764,63.3349,63.3598,16644.0
2021-04-12 15:05:00,76.38,76.44,76.37,76.41,14194.0,63.3598,63.4096,63.3515,63.3847,14194.0
2021-04-12 15:10:00,76.41,76.41,76.3,76.3,12680.0,63.3847,63.3847,63.2935,63.2935,12680.0
2021-04-12 15:15:00,76.31,76.31,76.23,76.25,12281.0,63.3018,63.3018,63.2354,63.252,12281.0
2021-04-12 15:20:00,76.26,76.26,76.19,76.2,15039.0,63.2603,63.2603,63.2022,63.2105,15039.0
2021-04-12 15:25:00,76.19,76.2,76.15,76.17,14771.0,63.2022,63.2105,63.169,63.1856,14771.0
2021-04-12 15:30:00,76.17,76.24,76.17,76.21,21042.0,63.1856,63.2437,63.1856,63.2188,21042.0
2021-04-12 15:35:00,76.21,76.26,76.15,76.24,31224.0,63.2188,63.2603,63.169,63.2437,31224.0
2021-04-12 15:40:00,76.24,76.24,76.13,76.2,42206.0,63.2437,63.2437,63.1524,63.2105,42206.0
2021-04-12 15:45:00,76.21,76.27,76.17,76.27,41826.0,63.2188,63.2686,63.1856,63.2686,41826.0
2021-04-12 15:50:00,76.27,76.34,76.24,76.33,51558.0,63.2686,63.3266,63.2437,63.3183,51558.0
2021-04-12 15:55:00,76.33,76.37,76.26,76.27,142782.0,63.3183,63.3515,63.2603,63.2686,142782.0
2021-04-13 09:30:00,76.0,76.17,75.82,76.11,84090.0,63.0446,63.1856,62.8953,63.1358,84090.0
2021-04-13 09:35:00,76.11,76.21,76.08,76.2,55823.0,63.1358,63.2188,63.111,63.2105,55823.0
2021-04-13 09:40:00,76.23,76.33,76.15,76.28,55396.0,63.2354,63.3183,63.169,63.2769,55396.0
2021-04-13 09:45:00,76.28,76.42,76.21,76.4,37801.0,63.2769,63.393,63.2188,63.3764,37801.0
2021-04-13 09:50:00,76.42,76.52,76.41,76.49,42624.0,63.393,63.476,63.3847,63.4511,42624.0
2021-04-13 09:55:00,76.51,76.8,76.5,76.71,61440.0,63.4677,63.7082,63.4594,63.6336,61440.0
2021-04-13 10:00:00,76.71,76.98,76.68,76.98,44783.0,63.6336,63.8575,63.6087,63.8575,44783.0
2021-04-13 10:05:00,76.97,77.19,76.97,77.18,88778.0,63.8492,64.0317,63.8492,64.0235,88778.0
2021-04-13 10:10:00,77.18,77.41,77.17,77.38,89544.0,64.0235,64.2142,64.0152,64.1894,89544.0
2021-04-13 10:15:00,77.37,77.38,77.22,77.32,29934.0,64.1811,64.1894,64.0566,64.1396,29934.0
2021-04-13 10:20:00,77.31,77.32,77.17,77.18,24878.0,64.1313,64.1396,64.0152,64.0235,24878.0
2021-04-13 10:25:00,77.17,77.19,76.99,76.99,26388.0,64.0152,64.0317,63.8658,63.8658,26388.0
2021-04-13 10:30:00,76.98,77.08,76.97,77.01,26851.0,63.8575,63.9405,63.8492,63.8824,26851.0
2021-04-13 10:35:00,76.99,77.07,76.96,77.04,11264.0,63.8658,63.9322,63.841,63.9073,11264.0
2021-04-13 10:40:00,77.06,77.08,76.99,77.03,36931.0,63.9239,63.9405,63.8658,63.899,36931.0
2021-04-13 10:45:00,77.03,77.09,76.97,77.05,19802.0,63.899,63.9488,63.8492,63.9156,19802.0
2021-04-13 10:50:00,77.05,77.23,77.05,77.21,65237.0,63.9156,64.0649,63.9156,64.0483,65237.0
2021-04-13 10:55:00,77.21,77.24,77.16,77.2,44681.0,64.0483,64.0732,64.0069,64.04,44681.0
2021-04-13 11:00:00,77.19,77.3,77.18,77.19,75615.0,64.0317,64.123,64.0235,64.0317,75615.0
2021-04-13 11:05:00,77.17,77.21,77.11,77.19,67263.0,64.0152,64.0483,63.9654,64.0317,67263.0
2021-04-13 11:10:00,77.2,77.24,77.11,77.2,23106.0,64.04,64.0732,63.9654,64.04,23106.0
2021-04-13 11:15:00,77.2,77.36,77.14,77.34,38301.0,64.04,64.1728,63.9903,64.1562,38301.0
2021-04-13 11:20:00,77.34,77.36,77.16,77.16,23278.0,64.1562,64.1728,64.0069,64.0069,23278.0
2021-04-13 11:25:00,77.16,77.2,77.14,77.2,9966.0,64.0069,64.04,63.9903,64.04,9966.0
2021-04-13 11:30:00,77.2,77.2,77.09,77.18,18153.0,64.04,64.04,63.9488,64.0235,18153.0
2021-04-13 11:35:00,77.19,77.33,77.19,77.31,14655.0,64.0317,64.1479,64.0317,64.1313,14655.0
2021-04-13 11:40:00,77.32,77.39,77.3,77.35,19837.0,64.1396,64.1977,64.123,64.1645,19837.0
2021-04-13 11:45:00,77.36,77.47,77.35,77.44,16869.0,64.1728,64.264,64.1645,64.2391,16869.0
2021-04-13 11:50:00,77.45,77.46,77.4,77.42,12391.0,64.2474,64.2557,64.2059,64.2225,12391.0
2021-04-13 11:55:00,77.42,77.42,77.35,77.35,18263.0,64.2225,64.2225,64.1645,64.1645,18263.0
2021-04-13 12:00:00,77.35,77.41,77.31,77.38,23867.0,64.1645,64.2142,64.1313,64.1894,23867.0
2021-04-13 12:05:00,77.38,77.38,77.33,77.35,12174.0,64.1894,64.1894,64.1479,64.1645,12174.0
2021-04-13 12:10:00,77.36,77.39,77.35,77.36,12220.0,64.1728,64.1977,64.1645,64.1728,12220.0
2021-04-13 12:15:00,77.36,77.39,77.33,77.38,9683.0,64.1728,64.1977,64.1479,64.1894,9683.0
2021-04-13 12:20:00,77.37,77.45,77.36,77.44,25854.0,64.1811,64.2474,64.1728,64.2391,25854.0
2021-04-13 12:25:00,77.45,77.52,77.43,77.51,31525.0,64.2474,64.3055,64.2308,64.2972,31525.0
2021-04-13 12:30:00,77.51,77.58,77.49,77.56,22183.0,64.2972,64.3553,64.2806,64.3387,22183.0
2021-04-13 12:35:00,77.56,77.58,77.53,77.57,22619.0,64.3387,64.3553,64.3138,64.347,22619.0
2021-04-13 12:40:00,77.56,77.64,77.55,77.63,11468.0,64.3387,64.405,64.3304,64.3967,11468.0
2021-04-13 12:45:00,77.63,77.68,77.61,77.64,25391.0,64.3967,64.4382,64.3802,64.405,25391.0
2021-04-13 12:50:00,77.63,77.73,77.6,77.73,16809.0,64.3967,64.4797,64.3719,64.4797,16809.0
2021-04-13 12:55:00,77.73,77.74,77.67,77.68,23150.0,64.4797,64.488,64.4299,64.4382,23150.0
2021-04-13 13:00:00,77.68,77.69,77.61,77.64,26509.0,64.4382,64.4465,64.3802,64.405,26509.0
2021-04-13 13:05:00,77.65,77.66,77.53,77.54,12299.0,64.4133,64.4216,64.3138,64.3221,12299.0
2021-04-13 13:10:00,77.52,77.52,77.44,77.45,11294.0,64.3055,64.3055,64.2391,64.2474,11294.0
2021-04-13 13:15:00,77.44,77.47,77.44,77.47,9773.0,64.2391,64.264,64.2391,64.264,9773.0
2021-04-13 13:20:00,77.46,77.5,77.45,77.49,17695.0,64.2557,64.2889,64.2474,64.2806,17695.0
2021-04-13 13:25:00,77.5,77.55,77.48,77.53,22875.0,64.2889,64.3304,64.2723,64.3138,22875.0
2021-04-13 13:30:00,77.54,77.58,77.49,77.5,13064.0,64.3221,64.3553,64.2806,64.2889,13064.0
2021-04-13 13:35:00,77.5,77.51,77.44,77.44,13505.0,64.2889,64.2972,64.2391,64.2391,13505.0
2021-04-13 13:40:00,77.44,77.48,77.44,77.48,18518.0,64.2391,64.2723,64.2391,64.2723,18518.0
2021-04-13 13:45:00,77.47,77.57,77.46,77.56,32835.0,64.264,64.347,64.2557,64.3387,32835.0
2021-04-13 13:50:00,77.55,77.56,77.52,77.56,23348.0,64.3304,64.3387,64.3055,64.3387,23348.0
2021-04-13 13:55:00,77.56,77.57,77.53,77.53,20245.0,64.3387,64.347,64.3138,64.3138,20245.0
2021-04-13 14:00:00,77.54,77.54,77.47,77.51,15930.0,64.3221,64.3221,64.264,64.2972,15930.0
2021-04-13 14:05:00,77.5,77.5,77.42,77.42,24222.0,64.2889,64.2889,64.2225,64.2225,24222.0
2021-04-13 14:10:00,77.43,77.48,77.42,77.45,28903.0,64.2308,64.2723,64.2225,64.2474,28903.0
2021-04-13 14:15:00,77.46,77.57,77.45,77.55,12114.0,64.2557,64.347,64.2474,64.3304,12114.0
2021-04-13 14:20:00,77.56,77.59,77.5,77.51,19234.0,64.3387,64.3636,64.2889,64.2972,19234.0
2021-04-13 14:25:00,77.51,77.52,77.48,77.51,17632.0,64.2972,64.3055,64.2723,64.2972,17632.0
2021-04-13 14:30:00,77.52,77.54,77.47,77.54,21071.0,64.3055,64.3221,64.264,64.3221,21071.0
2021-04-13 14:35:00,77.54,77.59,77.51,77.59,11615.0,64.3221,64.3636,64.2972,64.3636,11615.0
2021-04-13 14:40:00,77.59,77.6,77.55,77.56,17328.0,64.3636,64.3719,64.3304,64.3387,17328.0
2021-04-13 14:45:00,77.56,77.58,77.54,77.57,17650.0,64.3387,64.3553,64.3221,64.347,17650.0
2021-04-13 14:50:00,77.56,77.63,77.56,77.6,25012.0,64.3387,64.3967,64.3387,64.3719,25012.0
2021-04-13 14:55:00,77.61,77.62,77.55,77.58,21928.0,64.3802,64.3884,64.3304,64.3553,21928.0
2021-04-13 15:00:00,77.58,77.65,77.57,77.6,21296.0,64.3553,64.4133,64.347,64.3719,21296.0
2021-04-13 15:05:00,77.6,77.62,77.56,77.58,20792.0,64.3719,64.3884,64.3387,64.3553,20792.0
2021-04-13 15:10:00,77.59,77.6,77.46,77.47,50798.0,64.3636,64.3719,64.2557,64.264,50798.0
2021-04-13 15:15:00,77.48,77.48,77.41,77.41,30016.0,64.2723,64.2723,64.2142,64.2142,30016.0
2021-04-13 15:20:00,77.41,77.44,77.37,77.38,21648.0,64.2142,64.2391,64.1811,64.1894,21648.0
2021-04-13 15:25:00,77.38,77.44,77.34,77.38,35812.0,64.1894,64.2391,64.1562,64.1894,35812.0
2021-04-13 15:30:00,77.38,77.46,77.37,77.42,25466.0,64.1894,64.2557,64.1811,64.2225,25466.0
2021-04-13 15:35:00,77.42,77.44,77.36,77.37,48040.0,64.2225,64.2391,64.1728,64.1811,48040.0
2021-04-13 15:40:00,77.37,77.49,77.37,77.44,69571.0,64.1811,64.2806,64.1811,64.2391,69571.0
2021-04-13 15:45:00,77.43,77.48,77.41,77.48,57684.0,64.2308,64.2723,64.2142,64.2723,57684.0
2021-04-13 15:50:00,77.49,77.5,77.4,77.44,101995.0,64.2806,64.2889,64.2059,64.2391,101995.0
2021-04-13 15:55:00,77.43,77.54,77.42,77.46,148486.0,64.2308,64.3221,64.2225,64.2557,148486.0
2021-04-14 09:30:00,77.17,77.35,76.84,76.93,60434.0,64.0152,64.1645,63.7414,63.8161,60434.0
2021-04-14 09:35:00,76.92,77.07,76.9,76.99,24589.0,63.8078,63.9322,63.7912,63.8658,24589.0
2021-04-14 09:40:00,76.99,77.29,76.97,77.17,22260.0,63.8658,64.1147,63.8492,64.0152,22260.0
2021-04-14 09:45:00,77.14,77.14,77.0,77.14,12657.0,63.9903,63.9903,63.8741,63.9903,12657.0
2021-04-14 09:50:00,77.12,77.17,76.96,77.15,13057.0,63.9737,64.0152,63.841,63.9986,13057.0
2021-04-14 09:55:00,77.15,77.21,77.06,77.06,16651.0,63.9986,64.0483,63.9239,63.9239,16651.0
2021-04-14 10:00:00,77.06,77.27,77.06,77.24,50520.0,63.9239,64.0981,63.9239,64.0732,50520.0
2021-04-14 10:05:00,77.27,77.27,77.13,77.2,21582.0,64.0981,64.0981,63.982,64.04,21582.0
2021-04-14 10:10:00,77.2,77.26,77.15,77.16,32034.0,64.04,64.0898,63.9986,64.0069,32034.0
2021-04-14 10:15:00,77.16,77.17,77.03,77.06,12992.0,64.0069,64.0152,63.899,63.9239,12992.0
2021-04-14 10:20:00,77.05,77.26,77.04,77.25,22636.0,63.9156,64.0898,63.9073,64.0815,22636.0
2021-04-14 10:25:00,77.26,77.35,77.26,77.32,12135.0,64.0898,64.1645,64.0898,64.1396,12135.0
2021-04-14 10:30:00,77.32,77.34,77.23,77.32,16224.0,64.1396,64.1562,64.0649,64.1396,16224.0
2021-04-14 10:35:00,77.33,77.34,77.2,77.2,16974.0,64.1479,64.1562,64.04,64.04,16974.0
2021-04-14 10:40:00,77.2,77.26,77.17,77.19,29898.0,64.04,64.0898,64.0152,64.0317,29898.0
2021-04-14 10:45:00,77.18,77.19,77.11,77.13,21967.0,64.0235,64.0317,63.9654,63.982,21967.0
2021-04-14 10:50:00,77.14,77.17,76.98,77.02,28449.0,63.9903,64.0152,63.8575,63.8907,28449.0
2021-04-14 10:55:00,77.02,77.09,77.0,77.07,12343.0,63.8907,63.9488,63.8741,63.9322,12343.0
2021-04-14 11:00:00,77.07,77.14,77.05,77.11,18467.0,63.9322,63.9903,63.9156,63.9654,18467.0
2021-04-14 11:05:00,77.1,77.21,77.1,77.14,24444.0,63.9571,64.0483,63.9571,63.9903,24444.0
2021-04-14 11:10:00,77.13,77.17,77.09,77.11,24085.0,63.982,64.0152,63.9488,63.9654,24085.0
2021-04-14 11:15:00,77.15,77.28,77.14,77.26,6580.0,63.9986,64.1064,63.9903,64.0898,6580.0
2021-04-14 11:20:00,77.27,77.35,77.27,77.33,14281.0,64.0981,64.1645,64.0981,64.1479,14281.0
2021-04-14 11:25:00,77.32,77.41,77.3,77.37,11374.0,64.1396,64.2142,64.123,64.1811,11374.0
2021-04-14 11:30:00,77.37,77.42,77.36,77.37,11443.0,64.1811,64.2225,64.1728,64.1811,11443.0
2021-04-14 11:35:00,77.37,77.37,77.27,77.31,16404.0,64.1811,64.1811,64.0981,64.1313,16404.0
2021-04-14 11:40:00,77.3,77.41,77.3,77.41,14891.0,64.123,64.2142,64.123,64.2142,14891.0
2021-04-14 11:45:00,77.42,77.42,77.35,77.35,7594.0,64.2225,64.2225,64.1645,64.1645,7594.0
2021-04-14 11:50:00,77.36,77.36,77.27,77.29,10808.0,64.1728,64.1728,64.0981,64.1147,10808.0
2021-04-14 11:55:00,77.3,77.33,77.27,77.29,13236.0,64.123,64.1479,64.0981,64.1147,13236.0
2021-04-14 12:00:00,77.29,77.31,77.22,77.28,10154.0,64.1147,64.1313,64.0566,64.1064,10154.0
2021-04-14 12:05:00,77.28,77.35,77.26,77.34,10651.0,64.1064,64.1645,64.0898,64.1562,10651.0
2021-04-14 12:10:00,77.33,77.36,77.29,77.35,9301.0,64.1479,64.1728,64.1147,64.1645,9301.0
2021-04-14 12:15:00,77.35,77.36,77.3,77.36,16097.0,64.1645,64.1728,64.123,64.1728,16097.0
2021-04-14 12:20:00,77.35,77.41,77.35,77.36,14795.0,64.1645,64.2142,64.1645,64.1728,14795.0
2021-04-14 12:25:00,77.35,77.4,77.35,77.39,17641.0,64.1645,64.2059,64.1645,64.1977,17641.0
2021-04-14 12:30:00,77.38,77.42,77.36,77.42,18494.0,64.1894,64.2225,64.1728,64.2225,18494.0
2021-04-14 12:35:00,77.42,77.46,77.4,77.42,19418.0,64.2225,64.2557,64.2059,64.2225,19418.0
2021-04-14 12:40:00,77.42,77.46,77.4,77.46,14551.0,64.2225,64.2557,64.2059,64.2557,14551.0
2021-04-14 12:45:00,77.45,77.52,77.44,77.52,30943.0,64.2474,64.3055,64.2391,64.3055,30943.0
2021-04-14 12:50:00,77.52,77.54,77.47,77.49,10583.0,64.3055,64.3221,64.264,64.2806,10583.0
2021-04-14 12:55:00,77.53,77.55,77.5,77.53,16337.0,64.3138,64.3304,64.2889,64.3138,16337.0
2021-04-14 13:00:00,77.53,77.62,77.51,77.6,16448.0,64.3138,64.3884,64.2972,64.3719,16448.0
2021-04-14 13:05:00,77.59,77.6,77.51,77.52,13092.0,64.3636,64.3719,64.2972,64.3055,13092.0
2021-04-14 13:10:00,77.52,77.55,77.49,77.51,21320.0,64.3055,64.3304,64.2806,64.2972,21320.0
2021-04-14 13:15:00,77.51,77.53,77.47,77.53,20395.0,64.2972,64.3138,64.264,64.3138,20395.0
2021-04-14 13:20:00,77.54,77.54,77.48,77.51,25178.0,64.3221,64.3221,64.2723,64.2972,25178.0
2021-04-14 13:25:00,77.51,77.55,77.5,77.52,19155.0,64.2972,64.3304,64.2889,64.3055,19155.0
2021-04-14 13:30:00,77.51,77.51,77.44,77.45,19907.0,64.2972,64.2972,64.2391,64.2474,19907.0
2021-04-14 13:35:00,77.45,77.48,77.42,77.42,20745.0,64.2474,64.2723,64.2225,64.2225,20745.0
2021-04-14 13:40:00,77.42,77.46,77.41,77.44,26097.0,64.2225,64.2557,64.2142,64.2391,26097.0
2021-04-14 13:45:00,77.43,77.43,77.34,77.35,10876.0,64.2308,64.2308,64.1562,64.1645,10876.0
2021-04-14 13:50:00,77.33,77.35,77.28,77.33,12402.0,64.1479,64.1645,64.1064,64.1479,12402.0
2021-04-14 13:55:00,77.33,77.37,77.3,77.35,20525.0,64.1479,64.1811,64.123,64.1645,20525.0
2021-04-14 14:00:00,77.33,77.37,77.31,77.34,15572.0,64.1479,64.1811,64.1313,64.1562,15572.0
2021-04-14 14:05:00,77.34,77.35,77.26,77.3,14843.0,64.1562,64.1645,64.0898,64.123,14843.0
2021-04-14 14:10:00,77.29,77.35,77.29,77.32,20671.0,64.1147,64.1645,64.1147,64.1396,20671.0
2021-04-14 14:15:00,77.31,77.32,77.18,77.23,15763.0,64.1313,64.1396,64.0235,64.0649,15763.0
2021-04-14 14:20:00,77.23,77.27,77.21,77.27,16176.0,64.0649,64.0981,64.0483,64.0981,16176.0
2021-04-14 14:25:00,77.27,77.28,77.22,77.25,26083.0,64.0981,64.1064,64.0566,64.0815,26083.0
2021-04-14 14:30:00,77.25,77.26,77.22,77.23,14430.0,64.0815,64.0898,64.0566,64.0649,14430.0
2021-04-14 14:35:00,77.22,77.26,77.21,77.25,15783.0,64.0566,64.0898,64.0483,64.0815,15783.0
2021-04-14 14:40:00,77.24,77.28,77.24,77.26,11925.0,64.0732,64.1064,64.0732,64.0898,11925.0
2021-04-14 14:45:00,77.27,77.27,77.18,77.2,24778.0,64.0981,64.0981,64.0235,64.04,24778.0
2021-04-14 14:50:00,77.21,77.26,77.17,77.18,16301.0,64.0483,64.0898,64.0152,64.0235,16301.0
2021-04-14 14:55:00,77.17,77.26,77.16,77.26,40443.0,64.0152,64.0898,64.0069,64.0898,40443.0
2021-04-14 15:00:00,77.25,77.27,77.22,77.23,33885.0,64.0815,64.0981,64.0566,64.0649,33885.0
2021-04-14 15:05:00,77.24,77.3,77.24,77.3,23020.0,64.0732,64.123,64.0732,64.123,23020.0
2021-04-14 15:10:00,77.32,77.32,77.27,77.29,29652.0,64.1396,64.1396,64.0981,64.1147,29652.0
2021-04-14 15:15:00,77.29,77.31,77.26,77.29,29315.0,64.1147,64.1313,64.0898,64.1147,29315.0
2021-04-14 15:20:00,77.29,77.32,77.26,77.3,20255.0,64.1147,64.1396,64.0898,64.123,20255.0
2021-04-14 15:25:00,77.29,77.33,77.27,77.33,21523.0,64.1147,64.1479,64.0981,64.1479,21523.0
2021-04-14 15:30:00,77.32,77.37,77.3,77.34,39708.0,64.1396,64.1811,64.123,64.1562,39708.0
2021-04-14 15:35:00,77.33,77.33,77.25,77.28,32558.0,64.1479,64.1479,64.0815,64.1064,32558.0
2021-04-14 15:40:00,77.28,77.35,77.26,77.33,32005.0,64.1064,64.1645,64.0898,64.1479,32005.0
2021-04-14 15:45:00,77.33,77.33,77.24,77.24,37111.0,64.1479,64.1479,64.0732,64.0732,37111.0
2021-04-14 15:50:00,77.23,77.36,77.23,77.35,79074.0,64.0649,64.1728,64.0649,64.1645,79074.0
2021-04-14 15:55:00,77.34,77.45,77.32,77.45,162580.0,64.1562,64.2474,64.1396,64.2474,162580.0
2021-04-15 09:30:00,77.41,77.73,77.29,77.5,57340.0,64.2142,64.4797,64.1147,64.2889,57340.0
2021-04-15 09:35:00,77.54,77.59,77.43,77.57,47151.0,64.3221,64.3636,64.2308,64.347,47151.0
2021-04-15 09:40:00,77.59,77.82,77.58,77.77,26417.0,64.3636,64.5544,64.3553,64.5129,26417.0
2021-04-15 09:45:00,77.78,77.84,77.74,77.82,21476.0,64.5212,64.5709,64.488,64.5544,21476.0
2021-04-15 09:50:00,77.8,77.83,77.75,77.78,18197.0,64.5378,64.5626,64.4963,64.5212,18197.0
2021-04-15 09:55:00,77.78,77.78,77.6,77.73,24875.0,64.5212,64.5212,64.3719,64.4797,24875.0
2021-04-15 10:00:00,77.74,77.93,77.74,77.92,27666.0,64.488,64.6456,64.488,64.6373,27666.0
2021-04-15 10:05:00,77.92,78.02,77.92,77.93,42061.0,64.6373,64.7203,64.6373,64.6456,42061.0
2021-04-15 10:10:00,77.95,78.09,77.91,78.04,47602.0,64.6622,64.7783,64.629,64.7369,47602.0
2021-04-15 10:15:00,78.05,78.1,77.89,77.89,46883.0,64.7451,64.7866,64.6124,64.6124,46883.0
2021-04-15 10:20:00,77.89,77.96,77.82,77.86,23257.0,64.6124,64.6705,64.5544,64.5875,23257.0
2021-04-15 10:25:00,77.87,77.87,77.72,77.79,22273.0,64.5958,64.5958,64.4714,64.5295,22273.0
2021-04-15 10:30:00,77.79,77.95,77.75,77.93,32098.0,64.5295,64.6622,64.4963,64.6456,32098.0
2021-04-15 10:35:00,77.93,77.94,77.83,77.84,16039.0,64.6456,64.6539,64.5626,64.5709,16039.0
2021-04-15 10:40:00,77.83,77.87,77.75,77.79,22437.0,64.5626,64.5958,64.4963,64.5295,22437.0
2021-04-15 10:45:00,77.78,77.78,77.65,77.67,22896.0,64.5212,64.5212,64.4133,64.4299,22896.0
2021-04-15 10:50:00,77.67,77.81,77.64,77.81,22663.0,64.4299,64.5461,64.405,64.5461,22663.0
2021-04-15 10:55:00,77.8,77.81,77.73,77.73,16301.0,64.5378,64.5461,64.4797,64.4797,16301.0
2021-04-15 11:00:00,77.76,77.87,77.74,77.86,15389.0,64.5046,64.5958,64.488,64.5875,15389.0
2021-04-15 11:05:00,77.87,77.87,77.66,77.7,16287.0,64.5958,64.5958,64.4216,64.4548,16287.0
2021-04-15 11:10:00,77.7,77.76,77.69,77.73,13182.0,64.4548,64.5046,64.4465,64.4797,13182.0
2021-04-15 11:15:00,77.75,77.84,77.74,77.83,12576.0,64.4963,64.5709,64.488,64.5626,12576.0
2021-04-15 11:20:00,77.82,77.85,77.77,77.8,13499.0,64.5544,64.5792,64.5129,64.5378,13499.0
2021-04-15 11:25:00,77.79,77.81,77.74,77.81,23930.0,64.5295,64.5461,64.488,64.5461,23930.0
2021-04-15 11:30:00,77.81,77.88,77.79,77.87,19024.0,64.5461,64.6041,64.5295,64.5958,19024.0
2021-04-15 11:35:00,77.87,77.89,77.83,77.83,24849.0,64.5958,64.6124,64.5626,64.5626,24849.0
2021-04-15 11:40:00,77.83,77.85,77.76,77.76,13115.0,64.5626,64.5792,64.5046,64.5046,13115.0
2021-04-15 11:45:00,77.77,77.8,77.64,77.8,62074.0,64.5129,64.5378,64.405,64.5378,62074.0
2021-04-15 11:50:00,77.81,77.9,77.78,77.88,22245.0,64.5461,64.6207,64.5212,64.6041,22245.0
2021-04-15 11:55:00,77.87,77.93,77.83,77.86,24460.0,64.5958,64.6456,64.5626,64.5875,24460.0
2021-04-15 12:00:00,77.85,77.96,77.85,77.95,13270.0,64.5792,64.6705,64.5792,64.6622,13270.0
2021-04-15 12:05:00,77.95,77.97,77.88,77.95,20498.0,64.6622,64.6788,64.6041,64.6622,20498.0
2021-04-15 12:10:00,77.97,78.02,77.95,78.0,24185.0,64.6788,64.7203,64.6622,64.7037,24185.0
2021-04-15 12:15:00,78.0,78.02,77.99,78.02,19292.0,64.7037,64.7203,64.6954,64.7203,19292.0
2021-04-15 12:20:00,78.01,78.02,77.94,78.01,30261.0,64.712,64.7203,64.6539,64.712,30261.0
2021-04-15 12:25:00,78.01,78.07,77.99,78.06,15474.0,64.712,64.7617,64.6954,64.7534,15474.0
2021-04-15 12:30:00,78.06,78.15,78.05,78.05,21067.0,64.7534,64.8281,64.7451,64.7451,21067.0
2021-04-15 12:35:00,78.04,78.07,78.03,78.06,24523.0,64.7369,64.7617,64.7286,64.7534,24523.0
2021-04-15 12:40:00,78.06,78.11,78.05,78.08,11278.0,64.7534,64.7949,64.7451,64.77,11278.0
2021-04-15 12:45:00,78.08,78.11,78.07,78.09,21268.0,64.77,64.7949,64.7617,64.7783,21268.0
2021-04-15 12:50:00,78.08,78.12,78.07,78.12,11296.0,64.77,64.8032,64.7617,64.8032,11296.0
2021-04-15 12:55:00,78.13,78.21,78.13,78.2,33248.0,64.8115,64.8779,64.8115,64.8696,33248.0
2021-04-15 13:00:00,78.2,78.21,78.1,78.14,24575.0,64.8696,64.8779,64.7866,64.8198,24575.0
2021-04-15 13:05:00,78.13,78.26,78.11,78.26,42673.0,64.8115,64.9193,64.7949,64.9193,42673.0
2021-04-15 13:10:00,78.26,78.26,78.18,78.19,13515.0,64.9193,64.9193,64.853,64.8613,13515.0
2021-04-15 13:15:00,78.18,78.19,78.12,78.14,17504.0,64.853,64.8613,64.8032,64.8198,17504.0
2021-04-15 13:20:00,78.14,78.18,78.12,78.15,13334.0,64.8198,64.853,64.8032,64.8281,13334.0
2021-04-15 13:25:00,78.14,78.17,78.12,78.16,12686.0,64.8198,64.8447,64.8032,64.8364,12686.0
2021-04-15 13:30:00,78.16,78.17,78.1,78.11,16657.0,64.8364,64.8447,64.7866,64.7949,16657.0
2021-04-15 13:35:00,78.11,78.26,78.1,78.25,28430.0,64.7949,64.9193,64.7866,64.9111,28430.0
2021-04-15 13:40:00,78.25,78.28,78.18,78.28,19967.0,64.9111,64.9359,64.853,64.9359,19967.0
2021-04-15 13:45:00,78.28,78.33,78.28,78.33,15298.0,64.9359,64.9774,64.9359,64.9774,15298.0
2021-04-15 13:50:00,78.33,78.37,78.29,78.31,11220.0,64.9774,65.0106,64.9442,64.9608,11220.0
2021-04-15 13:55:00,78.32,78.35,78.22,78.23,14491.0,64.9691,64.994,64.8862,64.8945,14491.0
2021-04-15 14:00:00,78.23,78.23,78.11,78.13,18626.0,64.8945,64.8945,64.7949,64.8115,18626.0
2021-04-15 14:05:00,78.11,78.22,78.08,78.19,29420.0,64.7949,64.8862,64.77,64.8613,29420.0
2021-04-15 14:10:00,78.19,78.31,78.19,78.31,26695.0,64.8613,64.9608,64.8613,64.9608,26695.0
2021-04-15 14:15:00,78.31,78.32,78.23,78.25,21654.0,64.9608,64.9691,64.8945,64.9111,21654.0
2021-04-15 14:20:00,78.25,78.29,78.23,78.27,28752.0,64.9111,64.9442,64.8945,64.9276,28752.0
2021-04-15 14:25:00,78.27,78.28,78.23,78.25,22189.0,64.9276,64.9359,64.8945,64.9111,22189.0
2021-04-15 14:30:00,78.26,78.33,78.25,78.33,32058.0,64.9193,64.9774,64.9111,64.9774,32058.0
2021-04-15 14:35:00,78.33,78.33,78.22,78.23,29340.0,64.9774,64.9774,64.8862,64.8945,29340.0
2021-04-15 14:40:00,78.23,78.3,78.23,78.25,26805.0,64.8945,64.9525,64.8945,64.9111,26805.0
2021-04-15 14:45:00,78.25,78.29,78.22,78.28,22284.0,64.9111,64.9442,64.8862,64.9359,22284.0
2021-04-15 14:50:00,78.28,78.28,78.16,78.21,23786.0,64.9359,64.9359,64.8364,64.8779,23786.0
2021-04-15 14:55:00,78.22,78.3,78.21,78.29,30866.0,64.8862,64.9525,64.8779,64.9442,30866.0
2021-04-15 15:00:00,78.28,78.29,78.24,78.26,28769.0,64.9359,64.9442,64.9028,64.9193,28769.0
2021-04-15 15:05:00,78.25,78.27,78.18,78.18,28887.0,64.9111,64.9276,64.853,64.853,28887.0
2021-04-15 15:10:00,78.17,78.26,78.13,78.25,24391.0,64.8447,64.9193,64.8115,64.9111,24391.0
2021-04-15 15:15:00,78.26,78.3,78.22,78.27,23978.0,64.9193,64.9525,64.8862,64.9276,23978.0
2021-04-15 15:20:00,78.27,78.31,78.25,78.27,52995.0,64.9276,64.9608,64.9111,64.9276,52995.0
2021-04-15 15:25:00,78.27,78.29,78.2,78.27,36063.0,64.9276,64.9442,64.8696,64.9276,36063.0
2021-04-15 15:30:00,78.27,78.34,78.26,78.3,47060.0,64.9276,64.9857,64.9193,64.9525,47060.0
2021-04-15 15:35:00,78.31,78.32,78.23,78.28,46866.0,64.9608,64.9691,64.8945,64.9359,46866.0
2021-04-15 15:40:00,78.28,78.36,78.27,78.35,61931.0,64.9359,65.0023,64.9276,64.994,61931.0
2021-04-15 15:45:00,78.35,78.44,78.34,78.36,77082.0,64.994,65.0687,64.9857,65.0023,77082.0
2021-04-15 15:50:00,78.37,78.41,78.29,78.29,93480.0,65.0106,65.0438,64.9442,64.9442,93480.0
2021-04-15 15:55:00,78.3,78.39,78.28,78.35,202766.0,64.9525,65.0272,64.9359,64.994,202766.0
2021-04-16 09:30:00,78.68,78.76,78.51,78.69,233523.0,65.2678,65.3341,65.1267,65.276,233523.0
2021-04-16 09:35:00,78.7,78.99,78.7,78.97,41041.0,65.2843,65.5249,65.2843,65.5083,41041.0
2021-04-16 09:40:00,78.98,79.04,78.76,78.89,44113.0,65.5166,65.5664,65.3341,65.442,44113.0
2021-04-16 09:45:00,78.9,78.96,78.64,78.65,24748.0,65.4502,65.5,65.2346,65.2429,24748.0
2021-04-16 09:50:00,78.67,78.83,78.67,78.82,70659.0,65.2595,65.3922,65.2595,65.3839,70659.0
2021-04-16 09:55:00,78.84,78.88,78.79,78.87,37818.0,65.4005,65.4337,65.359,65.4254,37818.0
2021-04-16 10:00:00,78.91,78.93,78.64,78.72,41781.0,65.4585,65.4751,65.2346,65.3009,41781.0
2021-04-16 10:05:00,78.7,78.8,78.68,78.71,36183.0,65.2843,65.3673,65.2678,65.2926,36183.0
2021-04-16 10:10:00,78.7,78.81,78.67,78.8,29249.0,65.2843,65.3756,65.2595,65.3673,29249.0
2021-04-16 10:15:00,78.81,78.89,78.79,78.84,53979.0,65.3756,65.442,65.359,65.4005,53979.0
2021-04-16 10:20:00,78.85,78.85,78.77,78.8,24125.0,65.4088,65.4088,65.3424,65.3673,24125.0
2021-04-16 10:25:00,78.79,78.86,78.75,78.83,47251.0,65.359,65.4171,65.3258,65.3922,47251.0
2021-04-16 10:30:00,78.83,78.9,78.82,78.87,46524.0,65.3922,65.4502,65.3839,65.4254,46524.0
2021-04-16 10:35:00,78.87,78.89,78.79,78.84,30334.0,65.4254,65.442,65.359,65.4005,30334.0
2021-04-16 10:40:00,78.83,78.87,78.75,78.76,26219.0,65.3922,65.4254,65.3258,65.3341,26219.0
2021-04-16 10:45:00,78.77,78.82,78.74,78.75,35363.0,65.3424,65.3839,65.3175,65.3258,35363.0
2021-04-16 10:50:00,78.75,78.89,78.74,78.85,52349.0,65.3258,65.442,65.3175,65.4088,52349.0
2021-04-16 10:55:00,78.85,78.87,78.8,78.84,30040.0,65.4088,65.4254,65.3673,65.4005,30040.0
2021-04-16 11:00:00,78.85,78.94,78.85,78.92,28922.0,65.4088,65.4834,65.4088,65.4668,28922.0
2021-04-16 11:05:00,78.92,78.95,78.86,78.95,16504.0,65.4668,65.4917,65.4171,65.4917,16504.0
2021-04-16 11:10:00,78.96,78.96,78.85,78.88,15244.0,65.5,65.5,65.4088,65.4337,15244.0
2021-04-16 11:15:00,78.88,78.95,78.88,78.95,21181.0,65.4337,65.4917,65.4337,65.4917,21181.0
2021-04-16 11:20:00,78.94,78.96,78.78,78.81,23456.0,65.4834,65.5,65.3507,65.3756,23456.0
2021-04-16 11:25:00,78.8,78.8,78.7,78.7,15017.0,65.3673,65.3673,65.2843,65.2843,15017.0
2021-04-16 11:30:00,78.71,78.72,78.58,78.59,19776.0,65.2926,65.3009,65.1848,65.1931,19776.0
2021-04-16 11:35:00,78.59,78.63,78.54,78.56,17027.0,65.1931,65.2263,65.1516,65.1682,17027.0
2021-04-16 11:40:00,78.56,78.67,78.52,78.65,17619.0,65.1682,65.2595,65.135,65.2429,17619.0
2021-04-16 11:45:00,78.65,78.71,78.65,78.68,17719.0,65.2429,65.2926,65.2429,65.2678,17719.0
2021-04-16 11:50:00,78.67,78.71,78.65,78.7,12431.0,65.2595,65.2926,65.2429,65.2843,12431.0
2021-04-16 11:55:00,78.7,78.7,78.63,78.65,16773.0,65.2843,65.2843,65.2263,65.2429,16773.0
2021-04-16 12:00:00,78.67,78.68,78.61,78.66,6366.0,65.2595,65.2678,65.2097,65.2512,6366.0
2021-04-16 12:05:00,78.67,78.69,78.63,78.69,10630.0,65.2595,65.276,65.2263,65.276,10630.0
2021-04-16 12:10:00,78.71,78.74,78.67,78.71,12444.0,65.2926,65.3175,65.2595,65.2926,12444.0
2021-04-16 12:15:00,78.7,78.73,78.68,78.7,6246.0,65.2843,65.3092,65.2678,65.2843,6246.0
2021-04-16 12:20:00,78.7,78.78,78.7,78.76,18798.0,65.2843,65.3507,65.2843,65.3341,18798.0
2021-04-16 12:25:00,78.75,78.79,78.71,78.79,11316.0,65.3258,65.359,65.2926,65.359,11316.0
2021-04-16 12:30:00,78.8,78.82,78.77,78.79,19113.0,65.3673,65.3839,65.3424,65.359,19113.0
2021-04-16 12:35:00,78.8,78.81,78.75,78.79,11993.0,65.3673,65.3756,65.3258,65.359,11993.0
2021-04-16 12:40:00,78.79,78.83,78.77,78.79,11355.0,65.359,65.3922,65.3424,65.359,11355.0
2021-04-16 12:45:00,78.79,78.81,78.72,78.73,13323.0,65.359,65.3756,65.3009,65.3092,13323.0
2021-04-16 12:50:00,78.72,78.82,78.71,78.82,15492.0,65.3009,65.3839,65.2926,65.3839,15492.0
2021-04-16 12:55:00,78.83,78.83,78.75,78.79,11013.0,65.3922,65.3922,65.3258,65.359,11013.0
2021-04-16 13:00:00,78.82,78.84,78.79,78.84,15643.0,65.3839,65.4005,65.359,65.4005,15643.0
2021-04-16 13:05:00,78.83,78.87,78.82,78.82,33292.0,65.3922,65.4254,65.3839,65.3839,33292.0
2021-04-16 13:10:00,78.8,78.83,78.78,78.83,13362.0,65.3673,65.3922,65.3507,65.3922,13362.0
2021-04-16 13:15:00,78.83,78.83,78.79,78.81,13226.0,65.3922,65.3922,65.359,65.3756,13226.0
2021-04-16 13:20:00,78.8,78.83,78.79,78.8,6583.0,65.3673,65.3922,65.359,65.3673,6583.0
2021-04-16 13:25:00,78.8,78.82,78.79,78.81,11435.0,65.3673,65.3839,65.359,65.3756,11435.0
2021-04-16 13:30:00,78.8,78.84,78.79,78.82,22788.0,65.3673,65.4005,65.359,65.3839,22788.0
2021-04-16 13:35:00,78.82,78.85,78.8,78.84,49614.0,65.3839,65.4088,65.3673,65.4005,49614.0
2021-04-16 13:40:00,78.83,78.91,78.79,78.89,27141.0,65.3922,65.4585,65.359,65.442,27141.0
2021-04-16 13:45:00,78.89,78.97,78.89,78.95,15717.0,65.442,65.5083,65.442,65.4917,15717.0
2021-04-16 13:50:00,78.95,78.98,78.92,78.96,16583.0,65.4917,65.5166,65.4668,65.5,16583.0
2021-04-16 13:55:00,78.97,79.01,78.96,78.98,16436.0,65.5083,65.5415,65.5,65.5166,16436.0
2021-04-16 14:00:00,78.99,79.01,78.89,78.97,11641.0,65.5249,65.5415,65.442,65.5083,11641.0
2021-04-16 14:05:00,78.96,78.98,78.91,78.97,10723.0,65.5,65.5166,65.4585,65.5083,10723.0
2021-04-16 14:10:00,78.98,79.03,78.97,79.0,18791.0,65.5166,65.5581,65.5083,65.5332,18791.0
2021-04-16 14:15:00,79.0,79.04,79.0,79.02,10404.0,65.5332,65.5664,65.5332,65.5498,10404.0
2021-04-16 14:20:00,79.03,79.04,79.0,79.03,9021.0,65.5581,65.5664,65.5332,65.5581,9021.0
2021-04-16 14:25:00,79.02,79.03,78.99,79.0,9055.0,65.5498,65.5581,65.5249,65.5332,9055.0
2021-04-16 14:30:00,79.0,79.05,78.99,79.04,14505.0,65.5332,65.5747,65.5249,65.5664,14505.0
2021-04-16 14:35:00,79.04,79.11,79.04,79.09,13298.0,65.5664,65.6245,65.5664,65.6079,13298.0
2021-04-16 14:40:00,79.1,79.11,79.07,79.09,16498.0,65.6162,65.6245,65.5913,65.6079,16498.0
2021-04-16 14:45:00,79.11,79.13,79.05,79.12,15650.0,65.6245,65.641,65.5747,65.6327,15650.0
2021-04-16 14:50:00,79.13,79.19,79.12,79.13,19700.0,65.641,65.6908,65.6327,65.641,19700.0
2021-04-16 14:55:00,79.13,79.18,79.13,79.16,11330.0,65.641,65.6825,65.641,65.6659,11330.0
2021-04-16 15:00:00,79.16,79.2,79.15,79.16,19009.0,65.6659,65.6991,65.6576,65.6659,19009.0
2021-04-16 15:05:00,79.15,79.19,79.14,79.15,18386.0,65.6576,65.6908,65.6493,65.6576,18386.0
2021-04-16 15:10:00,79.14,79.14,79.01,79.03,28642.0,65.6493,65.6493,65.5415,65.5581,28642.0
2021-04-16 15:15:00,79.01,79.1,79.0,79.08,37524.0,65.5415,65.6162,65.5332,65.5996,37524.0
2021-04-16 15:20:00,79.07,79.11,78.99,79.0,36844.0,65.5913,65.6245,65.5249,65.5332,36844.0
2021-04-16 15:25:00,79.0,79.0,78.94,78.98,30005.0,65.5332,65.5332,65.4834,65.5166,30005.0
2021-04-16 15:30:00,78.98,79.02,78.97,79.0,71116.0,65.5166,65.5498,65.5083,65.5332,71116.0
2021-04-16 15:35:00,79.0,79.09,78.97,79.08,29624.0,65.5332,65.6079,65.5083,65.5996,29624.0
2021-04-16 15:40:00,79.07,79.09,79.02,79.03,49606.0,65.5913,65.6079,65.5498,65.5581,49606.0
2021-04-16 15:45:00,79.02,79.06,78.96,79.04,59834.0,65.5498,65.583,65.5,65.5664,59834.0
2021-04-16 15:50:00,79.05,79.08,78.88,78.88,87263.0,65.5747,65.5996,65.4337,65.4337,87263.0
2021-04-16 15:55:00,78.87,78.96,78.81,78.91,168178.0,65.4254,65.5,65.3756,65.4585,168178.0
2021-04-19 09:30:00,79.02,79.02,78.43,78.62,100327.0,65.5498,65.5498,65.0604,65.218,100327.0
2021-04-19 09:35:00,78.59,78.64,78.38,78.48,51549.0,65.1931,65.2346,65.0189,65.1018,51549.0
2021-04-19 09:40:00,78.48,78.49,78.29,78.38,61556.0,65.1018,65.1101,64.9442,65.0189,61556.0
2021-04-19 09:45:00,78.39,78.53,78.3,78.31,144295.0,65.0272,65.1433,64.9525,64.9608,144295.0
2021-04-19 09:50:00,78.31,78.51,78.31,78.48,76911.0,64.9608,65.1267,64.9608,65.1018,76911.0
2021-04-19 09:55:00,78.47,78.7,78.47,78.6,64159.0,65.0935,65.2843,65.0935,65.2014,64159.0
2021-04-19 10:00:00,78.6,78.7,78.55,78.63,46852.0,65.2014,65.2843,65.1599,65.2263,46852.0
2021-04-19 10:05:00,78.63,78.63,78.48,78.48,28660.0,65.2263,65.2263,65.1018,65.1018,28660.0
2021-04-19 10:10:00,78.47,78.64,78.47,78.58,14265.0,65.0935,65.2346,65.0935,65.1848,14265.0
2021-04-19 10:15:00,78.58,78.74,78.56,78.71,10819.0,65.1848,65.3175,65.1682,65.2926,10819.0
2021-04-19 10:20:00,78.72,78.76,78.66,78.73,15338.0,65.3009,65.3341,65.2512,65.3092,15338.0
2021-04-19 10:25:00,78.71,78.71,78.59,78.6,9643.0,65.2926,65.2926,65.1931,65.2014,9643.0
2021-04-19 10:30:00,78.62,78.74,78.61,78.71,12056.0,65.218,65.3175,65.2097,65.2926,12056.0
2021-04-19 10:35:00,78.7,78.76,78.62,78.76,10376.0,65.2843,65.3341,65.218,65.3341,10376.0
2021-04-19 10:40:00,78.74,78.78,78.72,78.78,9253.0,65.3175,65.3507,65.3009,65.3507,9253.0
2021-04-19 10:45:00,78.78,78.86,78.72,78.86,17852.0,65.3507,65.4171,65.3009,65.4171,17852.0
2021-04-19 10:50:00,78.87,78.88,78.83,78.88,11771.0,65.4254,65.4337,65.3922,65.4337,11771.0
2021-04-19 10:55:00,78.88,78.88,78.82,78.83,11028.0,65.4337,65.4337,65.3839,65.3922,11028.0
2021-04-19 11:00:00,78.85,78.89,78.81,78.89,7785.0,65.4088,65.442,65.3756,65.442,7785.0
2021-04-19 11:05:00,78.89,79.07,78.87,79.07,20314.0,65.442,65.5913,65.4254,65.5913,20314.0
2021-04-19 11:10:00,79.07,79.07,78.96,79.04,17012.0,65.5913,65.5913,65.5,65.5664,17012.0
2021-04-19 11:15:00,79.04,79.04,78.93,78.94,8093.0,65.5664,65.5664,65.4751,65.4834,8093.0
2021-04-19 11:20:00,78.94,79.03,78.93,79.02,7755.0,65.4834,65.5581,65.4751,65.5498,7755.0
2021-04-19 11:25:00,79.02,79.04,78.92,79.01,15569.0,65.5498,65.5664,65.4668,65.5415,15569.0
2021-04-19 11:30:00,79.0,79.1,78.99,79.09,8200.0,65.5332,65.6162,65.5249,65.6079,8200.0
2021-04-19 11:35:00,79.08,79.08,79.0,79.0,6516.0,65.5996,65.5996,65.5332,65.5332,6516.0
2021-04-19 11:40:00,78.99,79.0,78.86,78.89,10778.0,65.5249,65.5332,65.4171,65.442,10778.0
2021-04-19 11:45:00,78.89,78.97,78.88,78.96,13293.0,65.442,65.5083,65.4337,65.5,13293.0
2021-04-19 11:50:00,78.97,79.06,78.94,79.05,15933.0,65.5083,65.583,65.4834,65.5747,15933.0
2021-04-19 11:55:00,79.05,79.05,78.91,78.96,15818.0,65.5747,65.5747,65.4585,65.5,15818.0
2021-04-19 12:00:00,78.95,78.98,78.89,78.93,12143.0,65.4917,65.5166,65.442,65.4751,12143.0
2021-04-19 12:05:00,78.94,79.06,78.91,79.06,10973.0,65.4834,65.583,65.4585,65.583,10973.0
2021-04-19 12:10:00,79.07,79.07,79.0,79.02,20048.0,65.5913,65.5913,65.5332,65.5498,20048.0
2021-04-19 12:15:00,79.03,79.11,79.01,79.02,22272.0,65.5581,65.6245,65.5415,65.5498,22272.0
2021-04-19 12:20:00,79.04,79.04,78.95,78.99,8981.0,65.5664,65.5664,65.4917,65.5249,8981.0
2021-04-19 12:25:00,79.0,79.04,78.96,79.04,9910.0,65.5332,65.5664,65.5,65.5664,9910.0
2021-04-19 12:30:00,79.05,79.13,79.03,79.12,12154.0,65.5747,65.641,65.5581,65.6327,12154.0
2021-04-19 12:35:00,79.11,79.14,79.07,79.08,4413.0,65.6245,65.6493,65.5913,65.5996,4413.0
2021-04-19 12:40:00,79.06,79.15,79.06,79.15,6897.0,65.583,65.6576,65.583,65.6576,6897.0
2021-04-19 12:45:00,79.14,79.22,79.12,79.22,7382.0,65.6493,65.7157,65.6327,65.7157,7382.0
2021-04-19 12:50:00,79.22,79.23,79.07,79.09,11953.0,65.7157,65.724,65.5913,65.6079,11953.0
2021-04-19 12:55:00,79.09,79.11,79.05,79.11,8358.0,65.6079,65.6245,65.5747,65.6245,8358.0
2021-04-19 13:00:00,79.11,79.11,78.98,79.0,31562.0,65.6245,65.6245,65.5166,65.5332,31562.0
2021-04-19 13:05:00,78.99,79.0,78.95,78.96,6898.0,65.5249,65.5332,65.4917,65.5,6898.0
2021-04-19 13:10:00,78.95,78.97,78.92,78.95,8683.0,65.4917,65.5083,65.4668,65.4917,8683.0
2021-04-19 13:15:00,78.96,79.01,78.94,79.0,12323.0,65.5,65.5415,65.4834,65.5332,12323.0
2021-04-19 13:20:00,78.99,79.02,78.95,78.98,8119.0,65.5249,65.5498,65.4917,65.5166,8119.0
2021-04-19 13:25:00,79.0,79.02,78.97,78.97,9256.0,65.5332,65.5498,65.5083,65.5083,9256.0
2021-04-19 13:30:00,78.98,79.01,78.96,79.01,10866.0,65.5166,65.5415,65.5,65.5415,10866.0
2021-04-19 13:35:00,79.0,79.0,78.9,78.92,6871.0,65.5332,65.5332,65.4502,65.4668,6871.0
2021-04-19 13:40:00,78.92,78.95,78.92,78.92,10618.0,65.4668,65.4917,65.4668,65.4668,10618.0
2021-04-19 13:45:00,78.92,78.94,78.89,78.92,10926.0,65.4668,65.4834,65.442,65.4668,10926.0
2021-04-19 13:50:00,78.91,78.96,78.89,78.94,11434.0,65.4585,65.5,65.442,65.4834,11434.0
2021-04-19 13:55:00,78.94,78.95,78.85,78.89,7842.0,65.4834,65.4917,65.4088,65.442,7842.0
2021-04-19 14:00:00,78.88,78.89,78.83,78.87,10733.0,65.4337,65.442,65.3922,65.4254,10733.0
2021-04-19 14:05:00,78.87,78.96,78.86,78.94,8099.0,65.4254,65.5,65.4171,65.4834,8099.0
2021-04-19 14:10:00,78.94,79.0,78.89,78.96,13178.0,65.4834,65.5332,65.442,65.5,13178.0
2021-04-19 14:15:00,78.98,78.98,78.91,78.98,7724.0,65.5166,65.5166,65.4585,65.5166,7724.0
2021-04-19 14:20:00,78.97,78.97,78.92,78.93,9706.0,65.5083,65.5083,65.4668,65.4751,9706.0
2021-04-19 14:25:00,78.94,78.95,78.9,78.91,8750.0,65.4834,65.4917,65.4502,65.4585,8750.0
2021-04-19 14:30:00,78.91,78.93,78.88,78.92,8750.0,65.4585,65.4751,65.4337,65.4668,8750.0
2021-04-19 14:35:00,78.92,78.97,78.88,78.97,24299.0,65.4668,65.5083,65.4337,65.5083,24299.0
2021-04-19 14:40:00,78.97,79.01,78.96,78.99,25954.0,65.5083,65.5415,65.5,65.5249,25954.0
2021-04-19 14:45:00,78.98,79.01,78.97,78.99,19277.0,65.5166,65.5415,65.5083,65.5249,19277.0
2021-04-19 14:50:00,79.0,79.01,78.96,79.0,23041.0,65.5332,65.5415,65.5,65.5332,23041.0
2021-04-19 14:55:00,79.0,79.01,78.91,78.94,19174.0,65.5332,65.5415,65.4585,65.4834,19174.0
2021-04-19 15:00:00,78.94,78.94,78.83,78.83,11095.0,65.4834,65.4834,65.3922,65.3922,11095.0
2021-04-19 15:05:00,78.84,78.84,78.77,78.78,20273.0,65.4005,65.4005,65.3424,65.3507,20273.0
2021-04-19 15:10:00,78.78,78.81,78.74,78.77,25732.0,65.3507,65.3756,65.3175,65.3424,25732.0
2021-04-19 15:15:00,78.78,78.79,78.71,78.73,15670.0,65.3507,65.359,65.2926,65.3092,15670.0
2021-04-19 15:20:00,78.73,78.75,78.68,78.7,16958.0,65.3092,65.3258,65.2678,65.2843,16958.0
2021-04-19 15:25:00,78.7,78.72,78.67,78.71,10347.0,65.2843,65.3009,65.2595,65.2926,10347.0
2021-04-19 15:30:00,78.71,78.8,78.59,78.78,37054.0,65.2926,65.3673,65.1931,65.3507,37054.0
2021-04-19 15:35:00,78.78,78.81,78.75,78.8,27853.0,65.3507,65.3756,65.3258,65.3673,27853.0
2021-04-19 15:40:00,78.79,78.81,78.73,78.77,39907.0,65.359,65.3756,65.3092,65.3424,39907.0
2021-04-19 15:45:00,78.77,78.82,78.73,78.73,71577.0,65.3424,65.3839,65.3092,65.3092,71577.0
2021-04-19 15:50:00,78.73,78.78,78.66,78.72,128418.0,65.3092,65.3507,65.2512,65.3009,128418.0
2021-04-19 15:55:00,78.73,78.76,78.63,78.76,233673.0,65.3092,65.3341,65.2263,65.3341,233673.0
2021-04-20 09:30:00,78.93,79.18,78.67,79.15,75589.0,65.4751,65.6825,65.2595,65.6576,75589.0
2021-04-20 09:35:00,79.19,79.23,79.0,79.16,30127.0,65.6908,65.724,65.5332,65.6659,30127.0
2021-04-20 09:40:00,79.15,79.17,79.03,79.12,67891.0,65.6576,65.6742,65.5581,65.6327,67891.0
2021-04-20 09:45:00,79.11,79.22,79.07,79.22,53611.0,65.6245,65.7157,65.5913,65.7157,53611.0
2021-04-20 09:50:00,79.22,79.42,79.2,79.41,25474.0,65.7157,65.8816,65.6991,65.8733,25474.0
2021-04-20 09:55:00,79.39,79.49,79.37,79.4,19925.0,65.8567,65.9397,65.8401,65.865,19925.0
2021-04-20 10:00:00,79.4,79.45,79.24,79.3,112067.0,65.865,65.9065,65.7323,65.7821,112067.0
2021-04-20 10:05:00,79.3,79.44,79.27,79.39,24651.0,65.7821,65.8982,65.7572,65.8567,24651.0
2021-04-20 10:10:00,79.36,79.43,79.34,79.37,17286.0,65.8318,65.8899,65.8152,65.8401,17286.0
2021-04-20 10:15:00,79.35,79.56,79.34,79.53,25040.0,65.8235,65.9977,65.8152,65.9729,25040.0
2021-04-20 10:20:00,79.52,79.52,79.45,79.48,14516.0,65.9646,65.9646,65.9065,65.9314,14516.0
2021-04-20 10:25:00,79.46,79.46,79.34,79.38,31120.0,65.9148,65.9148,65.8152,65.8484,31120.0
2021-04-20 10:30:00,79.4,79.56,79.4,79.56,27110.0,65.865,65.9977,65.865,65.9977,27110.0
2021-04-20 10:35:00,79.57,79.67,79.55,79.65,22785.0,66.006,66.089,65.9894,66.0724,22785.0
2021-04-20 10:40:00,79.65,79.71,79.55,79.67,77372.0,66.0724,66.1222,65.9894,66.089,77372.0
2021-04-20 10:45:00,79.66,79.73,79.66,79.67,37621.0,66.0807,66.1388,66.0807,66.089,37621.0
2021-04-20 10:50:00,79.64,79.7,79.59,79.65,30855.0,66.0641,66.1139,66.0226,66.0724,30855.0
2021-04-20 10:55:00,79.66,79.8,79.63,79.76,25095.0,66.0807,66.1968,66.0558,66.1636,25095.0
2021-04-20 11:00:00,79.77,79.8,79.72,79.75,11427.0,66.1719,66.1968,66.1305,66.1554,11427.0
2021-04-20 11:05:00,79.75,79.88,79.73,79.87,18169.0,66.1554,66.2632,66.1388,66.2549,18169.0
2021-04-20 11:10:00,79.85,79.95,79.85,79.91,18585.0,66.2383,66.3213,66.2383,66.2881,18585.0
2021-04-20 11:15:00,79.91,80.12,79.88,80.11,94455.0,66.2881,66.4623,66.2632,66.454,94455.0
2021-04-20 11:20:00,80.12,80.16,80.06,80.16,26523.0,66.4623,66.4955,66.4125,66.4955,26523.0
2021-04-20 11:25:00,80.16,80.21,80.12,80.2,18322.0,66.4955,66.5369,66.4623,66.5286,18322.0
2021-04-20 11:30:00,80.2,80.2,79.95,80.07,82867.0,66.5286,66.5286,66.3213,66.4208,82867.0
2021-04-20 11:35:00,80.07,80.17,80.06,80.08,19753.0,66.4208,66.5038,66.4125,66.4291,19753.0
2021-04-20 11:40:00,80.07,80.1,80.04,80.09,31281.0,66.4208,66.4457,66.3959,66.4374,31281.0
2021-04-20 11:45:00,80.04,80.08,80.0,80.06,20499.0,66.3959,66.4291,66.3627,66.4125,20499.0
2021-04-20 11:50:00,80.06,80.11,79.96,79.96,18396.0,66.4125,66.454,66.3296,66.3296,18396.0
2021-04-20 11:55:00,79.98,80.0,79.9,79.99,35393.0,66.3461,66.3627,66.2798,66.3544,35393.0
2021-04-20 12:00:00,80.01,80.08,79.99,80.02,34409.0,66.371,66.4291,66.3544,66.3793,34409.0
2021-04-20 12:05:00,80.01,80.12,80.01,80.08,19687.0,66.371,66.4623,66.371,66.4291,19687.0
2021-04-20 12:10:00,80.07,80.07,80.01,80.07,26556.0,66.4208,66.4208,66.371,66.4208,26556.0
2021-04-20 12:15:00,80.07,80.16,80.06,80.14,19767.0,66.4208,66.4955,66.4125,66.4789,19767.0
2021-04-20 12:20:00,80.14,80.22,80.14,80.14,47190.0,66.4789,66.5452,66.4789,66.4789,47190.0
2021-04-20 12:25:00,80.12,80.2,80.12,80.19,31479.0,66.4623,66.5286,66.4623,66.5203,31479.0
2021-04-20 12:30:00,80.21,80.24,80.16,80.23,8561.0,66.5369,66.5618,66.4955,66.5535,8561.0
2021-04-20 12:35:00,80.24,80.27,80.23,80.23,15580.0,66.5618,66.5867,66.5535,66.5535,15580.0
2021-04-20 12:40:00,80.23,80.27,80.22,80.25,13905.0,66.5535,66.5867,66.5452,66.5701,13905.0
2021-04-20 12:45:00,80.24,80.25,80.18,80.23,24515.0,66.5618,66.5701,66.5121,66.5535,24515.0
2021-04-20 12:50:00,80.22,80.34,80.22,80.34,24738.0,66.5452,66.6448,66.5452,66.6448,24738.0
2021-04-20 12:55:00,80.35,80.46,80.35,80.46,40489.0,66.6531,66.7443,66.6531,66.7443,40489.0
2021-04-20 13:00:00,80.46,80.52,80.45,80.5,34516.0,66.7443,66.7941,66.736,66.7775,34516.0
2021-04-20 13:05:00,80.5,80.54,80.47,80.5,24868.0,66.7775,66.8107,66.7526,66.7775,24868.0
2021-04-20 13:10:00,80.51,80.51,80.33,80.37,63894.0,66.7858,66.7858,66.6365,66.6697,63894.0
2021-04-20 13:15:00,80.38,80.38,80.33,80.36,23705.0,66.678,66.678,66.6365,66.6614,23705.0
2021-04-20 13:20:00,80.37,80.38,80.3,80.33,36034.0,66.6697,66.678,66.6116,66.6365,36034.0
2021-04-20 13:25:00,80.35,80.38,80.33,80.33,34977.0,66.6531,66.678,66.6365,66.6365,34977.0
2021-04-20 13:30:00,80.32,80.37,80.31,80.34,29579.0,66.6282,66.6697,66.6199,66.6448,29579.0
2021-04-20 13:35:00,80.34,80.37,80.32,80.37,21725.0,66.6448,66.6697,66.6282,66.6697,21725.0
2021-04-20 13:40:00,80.36,80.38,80.31,80.35,61562.0,66.6614,66.678,66.6199,66.6531,61562.0
2021-04-20 13:45:00,80.34,80.35,80.28,80.31,15518.0,66.6448,66.6531,66.595,66.6199,15518.0
2021-04-20 13:50:00,80.31,80.34,80.29,80.3,26190.0,66.6199,66.6448,66.6033,66.6116,26190.0
2021-04-20 13:55:00,80.3,80.36,80.29,80.33,16162.0,66.6116,66.6614,66.6033,66.6365,16162.0
2021-04-20 14:00:00,80.34,80.38,80.33,80.36,37653.0,66.6448,66.678,66.6365,66.6614,37653.0
2021-04-20 14:05:00,80.36,80.38,80.29,80.29,51566.0,66.6614,66.678,66.6033,66.6033,51566.0
2021-04-20 14:10:00,80.28,80.31,80.26,80.28,20070.0,66.595,66.6199,66.5784,66.595,20070.0
2021-04-20 14:15:00,80.29,80.31,80.18,80.24,54161.0,66.6033,66.6199,66.5121,66.5618,54161.0
2021-04-20 14:20:00,80.24,80.31,80.22,80.3,22953.0,66.5618,66.6199,66.5452,66.6116,22953.0
2021-04-20 14:25:00,80.31,80.31,80.28,80.3,20297.0,66.6199,66.6199,66.595,66.6116,20297.0
2021-04-20 14:30:00,80.3,80.3,80.23,80.23,22328.0,66.6116,66.6116,66.5535,66.5535,22328.0
2021-04-20 14:35:00,80.24,80.28,80.23,80.25,14999.0,66.5618,66.595,66.5535,66.5701,14999.0
2021-04-20 14:40:00,80.26,80.3,80.24,80.28,22176.0,66.5784,66.6116,66.5618,66.595,22176.0
2021-04-20 14:45:00,80.28,80.28,80.24,80.27,11798.0,66.595,66.595,66.5618,66.5867,11798.0
2021-04-20 14:50:00,80.27,80.31,80.24,80.27,29427.0,66.5867,66.6199,66.5618,66.5867,29427.0
2021-04-20 14:55:00,80.26,80.27,80.24,80.25,23147.0,66.5784,66.5867,66.5618,66.5701,23147.0
2021-04-20 15:00:00,80.26,80.3,80.24,80.26,43228.0,66.5784,66.6116,66.5618,66.5784,43228.0
2021-04-20 15:05:00,80.25,80.25,80.17,80.23,21480.0,66.5701,66.5701,66.5038,66.5535,21480.0
2021-04-20 15:10:00,80.22,80.31,80.22,80.3,34584.0,66.5452,66.6199,66.5452,66.6116,34584.0
2021-04-20 15:15:00,80.3,80.31,80.24,80.24,34936.0,66.6116,66.6199,66.5618,66.5618,34936.0
2021-04-20 15:20:00,80.25,80.25,80.17,80.22,47479.0,66.5701,66.5701,66.5038,66.5452,47479.0
2021-04-20 15:25:00,80.22,80.23,80.15,80.16,50563.0,66.5452,66.5535,66.4872,66.4955,50563.0
2021-04-20 15:30:00,80.16,80.19,80.11,80.14,49857.0,66.4955,66.5203,66.454,66.4789,49857.0
2021-04-20 15:35:00,80.14,80.22,80.12,80.2,42569.0,66.4789,66.5452,66.4623,66.5286,42569.0
2021-04-20 15:40:00,80.21,80.31,80.21,80.28,80111.0,66.5369,66.6199,66.5369,66.595,80111.0
2021-04-20 15:45:00,80.28,80.3,80.22,80.28,50189.0,66.595,66.6116,66.5452,66.595,50189.0
2021-04-20 15:50:00,80.27,80.29,80.21,80.26,66311.0,66.5867,66.6033,66.5369,66.5784,66311.0
2021-04-20 15:55:00,80.25,80.27,80.09,80.12,249833.0,66.5701,66.5867,66.4374,66.4623,249833.0
2021-04-21 09:30:00,80.75,80.85,80.2,80.27,131791.0,66.9849,67.0678,66.5286,66.5867,131791.0
2021-04-21 09:35:00,80.24,80.42,80.11,80.21,53905.0,66.5618,66.7111,66.454,66.5369,53905.0
2021-04-21 09:40:00,80.21,80.31,80.01,80.11,43132.0,66.5369,66.6199,66.371,66.454,43132.0
2021-04-21 09:45:00,80.11,80.28,80.07,80.16,79044.0,66.454,66.595,66.4208,66.4955,79044.0
2021-04-21 09:50:00,80.15,80.28,80.06,80.08,38093.0,66.4872,66.595,66.4125,66.4291,38093.0
2021-04-21 09:55:00,80.1,80.4,80.1,80.31,33245.0,66.4457,66.6946,66.4457,66.6199,33245.0
2021-04-21 10:00:00,80.34,80.37,80.19,80.28,22084.0,66.6448,66.6697,66.5203,66.595,22084.0
2021-04-21 10:05:00,80.28,80.34,80.18,80.26,26187.0,66.595,66.6448,66.5121,66.5784,26187.0
2021-04-21 10:10:00,80.25,80.27,80.15,80.16,20130.0,66.5701,66.5867,66.4872,66.4955,20130.0
2021-04-21 10:15:00,80.15,80.37,80.15,80.34,23035.0,66.4872,66.6697,66.4872,66.6448,23035.0
2021-04-21 10:20:00,80.33,80.33,80.08,80.15,56963.0,66.6365,66.6365,66.4291,66.4872,56963.0
2021-04-21 10:25:00,80.15,80.28,80.13,80.25,17990.0,66.4872,66.595,66.4706,66.5701,17990.0
2021-04-21 10:30:00,80.25,80.3,80.16,80.17,23897.0,66.5701,66.6116,66.4955,66.5038,23897.0
2021-04-21 10:35:00,80.18,80.19,80.11,80.14,11794.0,66.5121,66.5203,66.454,66.4789,11794.0
2021-04-21 10:40:00,80.17,80.17,80.07,80.1,58431.0,66.5038,66.5038,66.4208,66.4457,58431.0
2021-04-21 10:45:00,80.1,80.2,80.02,80.19,57523.0,66.4457,66.5286,66.3793,66.5203,57523.0
2021-04-21 10:50:00,80.19,80.31,80.17,80.21,42010.0,66.5203,66.6199,66.5038,66.5369,42010.0
2021-04-21 10:55:00,80.21,80.24,80.14,80.23,15463.0,66.5369,66.5618,66.4789,66.5535,15463.0
2021-04-21 11:00:00,80.25,80.28,80.14,80.25,39214.0,66.5701,66.595,66.4789,66.5701,39214.0
2021-04-21 11:05:00,80.24,80.34,80.18,80.29,22555.0,66.5618,66.6448,66.5121,66.6033,22555.0
2021-04-21 11:10:00,80.29,80.43,80.29,80.35,24514.0,66.6033,66.7194,66.6033,66.6531,24514.0
2021-04-21 11:15:00,80.34,80.35,80.22,80.26,28068.0,66.6448,66.6531,66.5452,66.5784,28068.0
2021-04-21 11:20:00,80.26,80.26,80.16,80.23,31707.0,66.5784,66.5784,66.4955,66.5535,31707.0
2021-04-21 11:25:00,80.23,80.3,80.22,80.26,116563.0,66.5535,66.6116,66.5452,66.5784,116563.0
2021-04-21 11:30:00,80.26,80.36,80.23,80.32,23955.0,66.5784,66.6614,66.5535,66.6282,23955.0
2021-04-21 11:35:00,80.32,80.42,80.31,80.42,17244.0,66.6282,66.7111,66.6199,66.7111,17244.0
2021-04-21 11:40:00,80.42,80.42,80.32,80.32,21497.0,66.7111,66.7111,66.6282,66.6282,21497.0
2021-04-21 11:45:00,80.32,80.33,80.25,80.27,24115.0,66.6282,66.6365,66.5701,66.5867,24115.0
2021-04-21 11:50:00,80.27,80.28,80.21,80.22,12789.0,66.5867,66.595,66.5369,66.5452,12789.0
2021-04-21 11:55:00,80.22,80.26,80.21,80.23,21150.0,66.5452,66.5784,66.5369,66.5535,21150.0
2021-04-21 12:00:00,80.22,80.27,80.21,80.24,22166.0,66.5452,66.5867,66.5369,66.5618,22166.0
2021-04-21 12:05:00,80.23,80.25,80.19,80.25,10824.0,66.5535,66.5701,66.5203,66.5701,10824.0
2021-04-21 12:10:00,80.25,80.29,80.2,80.23,129664.0,66.5701,66.6033,66.5286,66.5535,129664.0
2021-04-21 12:15:00,80.24,80.29,80.21,80.28,22068.0,66.5618,66.6033,66.5369,66.595,22068.0
2021-04-21 12:20:00,80.28,80.28,80.18,80.18,23568.0,66.595,66.595,66.5121,66.5121,23568.0
2021-04-21 12:25:00,80.18,80.22,80.13,80.22,38119.0,66.5121,66.5452,66.4706,66.5452,38119.0
2021-04-21 12:30:00,80.21,80.21,80.17,80.19,15563.0,66.5369,66.5369,66.5038,66.5203,15563.0
2021-04-21 12:35:00,80.19,80.19,80.06,80.11,52265.0,66.5203,66.5203,66.4125,66.454,52265.0
2021-04-21 12:40:00,80.12,80.15,80.09,80.11,56366.0,66.4623,66.4872,66.4374,66.454,56366.0
2021-04-21 12:45:00,80.11,80.21,80.11,80.2,20179.0,66.454,66.5369,66.454,66.5286,20179.0
2021-04-21 12:50:00,80.2,80.27,80.18,80.26,16356.0,66.5286,66.5867,66.5121,66.5784,16356.0
2021-04-21 12:55:00,80.26,80.3,80.23,80.3,15912.0,66.5784,66.6116,66.5535,66.6116,15912.0
2021-04-21 13:00:00,80.3,80.37,80.29,80.34,20553.0,66.6116,66.6697,66.6033,66.6448,20553.0
2021-04-21 13:05:00,80.35,80.37,80.32,80.36,16411.0,66.6531,66.6697,66.6282,66.6614,16411.0
2021-04-21 13:10:00,80.36,80.43,80.35,80.41,19292.0,66.6614,66.7194,66.6531,66.7028,19292.0
2021-04-21 13:15:00,80.42,80.43,80.39,80.42,33603.0,66.7111,66.7194,66.6863,66.7111,33603.0
2021-04-21 13:20:00,80.42,80.48,80.37,80.48,46911.0,66.7111,66.7609,66.6697,66.7609,46911.0
2021-04-21 13:25:00,80.48,80.54,80.46,80.53,34587.0,66.7609,66.8107,66.7443,66.8024,34587.0
2021-04-21 13:30:00,80.52,80.59,80.49,80.55,43466.0,66.7941,66.8522,66.7692,66.819,43466.0
2021-04-21 13:35:00,80.56,80.59,80.55,80.58,25440.0,66.8273,66.8522,66.819,66.8439,25440.0
2021-04-21 13:40:00,80.57,80.61,80.47,80.47,29955.0,66.8356,66.8688,66.7526,66.7526,29955.0
2021-04-21 13:45:00,80.48,80.49,80.4,80.4,13976.0,66.7609,66.7692,66.6946,66.6946,13976.0
2021-04-21 13:50:00,80.39,80.43,80.36,80.37,16082.0,66.6863,66.7194,66.6614,66.6697,16082.0
2021-04-21 13:55:00,80.36,80.4,80.33,80.39,15871.0,66.6614,66.6946,66.6365,66.6863,15871.0
2021-04-21 14:00:00,80.4,80.43,80.34,80.43,20154.0,66.6946,66.7194,66.6448,66.7194,20154.0
2021-04-21 14:05:00,80.42,80.43,80.38,80.42,16239.0,66.7111,66.7194,66.678,66.7111,16239.0
2021-04-21 14:10:00,80.42,80.45,80.42,80.44,12202.0,66.7111,66.736,66.7111,66.7277,12202.0
2021-04-21 14:15:00,80.44,80.47,80.38,80.39,21240.0,66.7277,66.7526,66.678,66.6863,21240.0
2021-04-21 14:20:00,80.38,80.42,80.35,80.4,75463.0,66.678,66.7111,66.6531,66.6946,75463.0
2021-04-21 14:25:00,80.41,80.41,80.35,80.4,17615.0,66.7028,66.7028,66.6531,66.6946,17615.0
2021-04-21 14:30:00,80.4,80.4,80.35,80.35,23426.0,66.6946,66.6946,66.6531,66.6531,23426.0
2021-04-21 14:35:00,80.35,80.39,80.31,80.38,33157.0,66.6531,66.6863,66.6199,66.678,33157.0
2021-04-21 14:40:00,80.38,80.38,80.33,80.34,32193.0,66.678,66.678,66.6365,66.6448,32193.0
2021-04-21 14:45:00,80.34,80.41,80.33,80.4,22527.0,66.6448,66.7028,66.6365,66.6946,22527.0
2021-04-21 14:50:00,80.39,80.4,80.24,80.25,24600.0,66.6863,66.6946,66.5618,66.5701,24600.0
2021-04-21 14:55:00,80.25,80.32,80.25,80.31,22581.0,66.5701,66.6282,66.5701,66.6199,22581.0
2021-04-21 15:00:00,80.31,80.32,80.26,80.3,32286.0,66.6199,66.6282,66.5784,66.6116,32286.0
2021-04-21 15:05:00,80.3,80.34,80.28,80.33,27695.0,66.6116,66.6448,66.595,66.6365,27695.0
2021-04-21 15:10:00,80.33,80.36,80.3,80.36,30740.0,66.6365,66.6614,66.6116,66.6614,30740.0
2021-04-21 15:15:00,80.36,80.38,80.32,80.38,55491.0,66.6614,66.678,66.6282,66.678,55491.0
2021-04-21 15:20:00,80.37,80.45,80.36,80.37,60380.0,66.6697,66.736,66.6614,66.6697,60380.0
2021-04-21 15:25:00,80.36,80.4,80.33,80.39,26197.0,66.6614,66.6946,66.6365,66.6863,26197.0
2021-04-21 15:30:00,80.4,80.52,80.33,80.52,107983.0,66.6946,66.7941,66.6365,66.7941,107983.0
2021-04-21 15:35:00,80.52,80.6,80.5,80.5,100403.0,66.7941,66.8605,66.7775,66.7775,100403.0
2021-04-21 15:40:00,80.51,80.51,80.32,80.34,77039.0,66.7858,66.7858,66.6282,66.6448,77039.0
2021-04-21 15:45:00,80.34,80.39,80.31,80.34,111603.0,66.6448,66.6863,66.6199,66.6448,111603.0
2021-04-21 15:50:00,80.35,80.38,80.21,80.28,167834.0,66.6531,66.678,66.5369,66.595,167834.0
2021-04-21 15:55:00,80.28,80.32,80.17,80.2,474173.0,66.595,66.6282,66.5038,66.5286,474173.0
2021-04-22 09:30:00,79.98,80.26,79.84,80.02,105087.0,66.3461,66.5784,66.23,66.3793,105087.0
2021-04-22 09:35:00,80.0,80.17,80.0,80.17,22570.0,66.3627,66.5038,66.3627,66.5038,22570.0
2021-04-22 09:40:00,80.13,80.19,79.99,80.03,18069.0,66.4706,66.5203,66.3544,66.3876,18069.0
2021-04-22 09:45:00,80.05,80.23,80.05,80.19,32285.0,66.4042,66.5535,66.4042,66.5203,32285.0
2021-04-22 09:50:00,80.16,80.25,80.12,80.16,38344.0,66.4955,66.5701,66.4623,66.4955,38344.0
2021-04-22 09:55:00,80.17,80.21,80.12,80.18,21418.0,66.5038,66.5369,66.4623,66.5121,21418.0
2021-04-22 10:00:00,80.19,80.2,80.08,80.14,23680.0,66.5203,66.5286,66.4291,66.4789,23680.0
2021-04-22 10:05:00,80.15,80.39,80.15,80.38,88381.0,66.4872,66.6863,66.4872,66.678,88381.0
2021-04-22 10:10:00,80.37,80.51,80.32,80.41,26576.0,66.6697,66.7858,66.6282,66.7028,26576.0
2021-04-22 10:15:00,80.4,80.52,80.39,80.51,19649.0,66.6946,66.7941,66.6863,66.7858,19649.0
2021-04-22 10:20:00,80.5,80.57,80.38,80.39,14897.0,66.7775,66.8356,66.678,66.6863,14897.0
2021-04-22 10:25:00,80.41,80.41,80.25,80.27,12209.0,66.7028,66.7028,66.5701,66.5867,12209.0
2021-04-22 10:30:00,80.3,80.3,80.18,80.29,16062.0,66.6116,66.6116,66.5121,66.6033,16062.0
2021-04-22 10:35:00,80.29,80.4,80.27,80.37,12499.0,66.6033,66.6946,66.5867,66.6697,12499.0
2021-04-22 10:40:00,80.37,80.42,80.26,80.37,27118.0,66.6697,66.7111,66.5784,66.6697,27118.0
2021-04-22 10:45:00,80.39,80.39,80.3,80.38,16631.0,66.6863,66.6863,66.6116,66.678,16631.0
2021-04-22 10:50:00,80.38,80.38,80.28,80.34,11989.0,66.678,66.678,66.595,66.6448,11989.0
2021-04-22 10:55:00,80.32,80.36,80.26,80.35,8346.0,66.6282,66.6614,66.5784,66.6531,8346.0
2021-04-22 11:00:00,80.35,80.45,80.33,80.38,17493.0,66.6531,66.736,66.6365,66.678,17493.0
2021-04-22 11:05:00,80.38,80.48,80.35,80.45,13730.0,66.678,66.7609,66.6531,66.736,13730.0
2021-04-22 11:10:00,80.46,80.56,80.45,80.56,24050.0,66.7443,66.8273,66.736,66.8273,24050.0
2021-04-22 11:15:00,80.57,80.58,80.45,80.45,19374.0,66.8356,66.8439,66.736,66.736,19374.0
2021-04-22 11:20:00,80.46,80.47,80.38,80.44,11919.0,66.7443,66.7526,66.678,66.7277,11919.0
2021-04-22 11:25:00,80.43,80.44,80.26,80.28,20056.0,66.7194,66.7277,66.5784,66.595,20056.0
2021-04-22 11:30:00,80.27,80.33,80.22,80.27,27145.0,66.5867,66.6365,66.5452,66.5867,27145.0
2021-04-22 11:35:00,80.27,80.28,80.18,80.2,19399.0,66.5867,66.595,66.5121,66.5286,19399.0
2021-04-22 11:40:00,80.2,80.27,80.17,80.21,20539.0,66.5286,66.5867,66.5038,66.5369,20539.0
2021-04-22 11:45:00,80.2,80.24,80.16,80.24,12323.0,66.5286,66.5618,66.4955,66.5618,12323.0
2021-04-22 11:50:00,80.23,80.26,80.22,80.25,7977.0,66.5535,66.5784,66.5452,66.5701,7977.0
2021-04-22 11:55:00,80.25,80.28,80.21,80.24,18911.0,66.5701,66.595,66.5369,66.5618,18911.0
2021-04-22 12:00:00,80.23,80.24,80.14,80.16,57227.0,66.5535,66.5618,66.4789,66.4955,57227.0
2021-04-22 12:05:00,80.15,80.19,80.12,80.12,54297.0,66.4872,66.5203,66.4623,66.4623,54297.0
2021-04-22 12:10:00,80.12,80.19,80.11,80.17,31240.0,66.4623,66.5203,66.454,66.5038,31240.0
2021-04-22 12:15:00,80.17,80.17,80.09,80.11,10757.0,66.5038,66.5038,66.4374,66.454,10757.0
2021-04-22 12:20:00,80.09,80.11,80.04,80.09,10685.0,66.4374,66.454,66.3959,66.4374,10685.0
2021-04-22 12:25:00,80.06,80.1,80.05,80.09,8543.0,66.4125,66.4457,66.4042,66.4374,8543.0
2021-04-22 12:30:00,80.09,80.17,80.09,80.13,8930.0,66.4374,66.5038,66.4374,66.4706,8930.0
2021-04-22 12:35:00,80.12,80.2,80.12,80.18,8971.0,66.4623,66.5286,66.4623,66.5121,8971.0
2021-04-22 12:40:00,80.2,80.2,80.09,80.09,8072.0,66.5286,66.5286,66.4374,66.4374,8072.0
2021-04-22 12:45:00,80.09,80.11,80.06,80.11,6926.0,66.4374,66.454,66.4125,66.454,6926.0
2021-04-22 12:50:00,80.11,80.11,80.0,80.0,6664.0,66.454,66.454,66.3627,66.3627,6664.0
2021-04-22 12:55:00,80.01,80.03,79.97,79.99,9697.0,66.371,66.3876,66.3379,66.3544,9697.0
2021-04-22 13:00:00,79.98,80.02,79.96,79.99,10586.0,66.3461,66.3793,66.3296,66.3544,10586.0
2021-04-22 13:05:00,79.97,80.0,79.72,79.79,23317.0,66.3379,66.3627,66.1305,66.1885,23317.0
2021-04-22 13:10:00,79.79,79.86,79.68,79.86,22832.0,66.1885,66.2466,66.0973,66.2466,22832.0
2021-04-22 13:15:00,79.85,79.85,79.76,79.82,19142.0,66.2383,66.2383,66.1636,66.2134,19142.0
2021-04-22 13:20:00,79.81,79.91,79.81,79.9,14431.0,66.2051,66.2881,66.2051,66.2798,14431.0
2021-04-22 13:25:00,79.89,79.89,79.75,79.77,18199.0,66.2715,66.2715,66.1554,66.1719,18199.0
2021-04-22 13:30:00,79.76,79.81,79.71,79.81,14117.0,66.1636,66.2051,66.1222,66.2051,14117.0
2021-04-22 13:35:00,79.79,79.79,79.69,79.71,17033.0,66.1885,66.1885,66.1056,66.1222,17033.0
2021-04-22 13:40:00,79.72,79.76,79.62,79.67,16965.0,66.1305,66.1636,66.0475,66.089,16965.0
2021-04-22 13:45:00,79.67,79.71,79.57,79.59,14546.0,66.089,66.1222,66.006,66.0226,14546.0
2021-04-22 13:50:00,79.56,79.67,79.56,79.58,19799.0,65.9977,66.089,65.9977,66.0143,19799.0
2021-04-22 13:55:00,79.58,79.65,79.54,79.62,16694.0,66.0143,66.0724,65.9812,66.0475,16694.0
2021-04-22 14:00:00,79.61,79.68,79.56,79.61,26836.0,66.0392,66.0973,65.9977,66.0392,26836.0
2021-04-22 14:05:00,79.6,79.67,79.59,79.59,21562.0,66.0309,66.089,66.0226,66.0226,21562.0
2021-04-22 14:10:00,79.58,79.59,79.49,79.52,28169.0,66.0143,66.0226,65.9397,65.9646,28169.0
2021-04-22 14:15:00,79.5,79.58,79.45,79.57,18526.0,65.948,66.0143,65.9065,66.006,18526.0
2021-04-22 14:20:00,79.57,79.57,79.5,79.51,22202.0,66.006,66.006,65.948,65.9563,22202.0
2021-04-22 14:25:00,79.51,79.57,79.5,79.56,19122.0,65.9563,66.006,65.948,65.9977,19122.0
2021-04-22 14:30:00,79.58,79.63,79.55,79.56,11720.0,66.0143,66.0558,65.9894,65.9977,11720.0
2021-04-22 14:35:00,79.55,79.55,79.5,79.51,11369.0,65.9894,65.9894,65.948,65.9563,11369.0
2021-04-22 14:40:00,79.51,79.62,79.48,79.6,18381.0,65.9563,66.0475,65.9314,66.0309,18381.0
2021-04-22 14:45:00,79.59,79.65,79.58,79.63,13775.0,66.0226,66.0724,66.0143,66.0558,13775.0
2021-04-22 14:50:00,79.63,79.67,79.62,79.64,17064.0,66.0558,66.089,66.0475,66.0641,17064.0
2021-04-22 14:55:00,79.65,79.65,79.55,79.56,19708.0,66.0724,66.0724,65.9894,65.9977,19708.0
2021-04-22 15:00:00,79.55,79.57,79.45,79.45,25792.0,65.9894,66.006,65.9065,65.9065,25792.0
2021-04-22 15:05:00,79.45,79.48,79.4,79.41,31956.0,65.9065,65.9314,65.865,65.8733,31956.0
2021-04-22 15:10:00,79.41,79.42,79.36,79.4,20028.0,65.8733,65.8816,65.8318,65.865,20028.0
2021-04-22 15:15:00,79.4,79.4,79.32,79.37,19571.0,65.865,65.865,65.7987,65.8401,19571.0
2021-04-22 15:20:00,79.38,79.46,79.33,79.36,21386.0,65.8484,65.9148,65.8069,65.8318,21386.0
2021-04-22 15:25:00,79.36,79.39,79.3,79.39,22586.0,65.8318,65.8567,65.7821,65.8567,22586.0
2021-04-22 15:30:00,79.4,79.43,79.35,79.38,30817.0,65.865,65.8899,65.8235,65.8484,30817.0
2021-04-22 15:35:00,79.38,79.42,79.31,79.39,22973.0,65.8484,65.8816,65.7904,65.8567,22973.0
2021-04-22 15:40:00,79.39,79.41,79.32,79.32,39050.0,65.8567,65.8733,65.7987,65.7987,39050.0
2021-04-22 15:45:00,79.33,79.48,79.32,79.44,32181.0,65.8069,65.9314,65.7987,65.8982,32181.0
2021-04-22 15:50:00,79.42,79.47,79.35,79.36,61417.0,65.8816,65.9231,65.8235,65.8318,61417.0
2021-04-22 15:55:00,79.36,79.45,79.33,79.43,147394.0,65.8318,65.9065,65.8069,65.8899,147394.0
2021-04-23 09:30:00,79.4,79.59,79.18,79.37,62127.0,65.865,66.0226,65.6825,65.8401,62127.0
2021-04-23 09:35:00,79.33,79.34,78.92,78.99,40571.0,65.8069,65.8152,65.4668,65.5249,40571.0
2021-04-23 09:40:00,78.97,79.09,78.94,79.06,25127.0,65.5083,65.6079,65.4834,65.583,25127.0
2021-04-23 09:45:00,79.04,79.21,78.97,79.11,26873.0,65.5664,65.7074,65.5083,65.6245,26873.0
2021-04-23 09:50:00,79.11,79.17,79.01,79.07,16953.0,65.6245,65.6742,65.5415,65.5913,16953.0
2021-04-23 09:55:00,79.09,79.25,79.07,79.17,10605.0,65.6079,65.7406,65.5913,65.6742,10605.0
2021-04-23 10:00:00,79.15,79.24,79.14,79.14,23725.0,65.6576,65.7323,65.6493,65.6493,23725.0
2021-04-23 10:05:00,79.15,79.15,79.02,79.09,22925.0,65.6576,65.6576,65.5498,65.6079,22925.0
2021-04-23 10:10:00,79.09,79.12,79.03,79.05,26553.0,65.6079,65.6327,65.5581,65.5747,26553.0
2021-04-23 10:15:00,79.06,79.22,79.05,79.19,21760.0,65.583,65.7157,65.5747,65.6908,21760.0
2021-04-23 10:20:00,79.18,79.19,79.06,79.06,18193.0,65.6825,65.6908,65.583,65.583,18193.0
2021-04-23 10:25:00,79.09,79.1,78.99,79.03,15515.0,65.6079,65.6162,65.5249,65.5581,15515.0
2021-04-23 10:30:00,79.03,79.16,79.03,79.16,18122.0,65.5581,65.6659,65.5581,65.6659,18122.0
2021-04-23 10:35:00,79.15,79.2,79.13,79.19,44513.0,65.6576,65.6991,65.641,65.6908,44513.0
2021-04-23 10:40:00,79.19,79.36,79.16,79.34,12270.0,65.6908,65.8318,65.6659,65.8152,12270.0
2021-04-23 10:45:00,79.34,79.47,79.34,79.4,77580.0,65.8152,65.9231,65.8152,65.865,77580.0
2021-04-23 10:50:00,79.39,79.42,79.31,79.41,127272.0,65.8567,65.8816,65.7904,65.8733,127272.0
2021-04-23 10:55:00,79.42,79.61,79.4,79.59,139699.0,65.8816,66.0392,65.865,66.0226,139699.0
2021-04-23 11:00:00,79.57,79.57,79.32,79.35,17112.0,66.006,66.006,65.7987,65.8235,17112.0
2021-04-23 11:05:00,79.36,79.42,79.33,79.4,13956.0,65.8318,65.8816,65.8069,65.865,13956.0
2021-04-23 11:10:00,79.39,79.46,79.39,79.42,16989.0,65.8567,65.9148,65.8567,65.8816,16989.0
2021-04-23 11:15:00,79.43,79.51,79.43,79.47,9535.0,65.8899,65.9563,65.8899,65.9231,9535.0
2021-04-23 11:20:00,79.45,79.48,79.31,79.33,10185.0,65.9065,65.9314,65.7904,65.8069,10185.0
2021-04-23 11:25:00,79.32,79.35,79.25,79.32,10438.0,65.7987,65.8235,65.7406,65.7987,10438.0
2021-04-23 11:30:00,79.32,79.41,79.32,79.36,13595.0,65.7987,65.8733,65.7987,65.8318,13595.0
2021-04-23 11:35:00,79.36,79.4,79.35,79.4,13244.0,65.8318,65.865,65.8235,65.865,13244.0
2021-04-23 11:40:00,79.42,79.45,79.36,79.44,10242.0,65.8816,65.9065,65.8318,65.8982,10242.0
2021-04-23 11:45:00,79.44,79.44,79.36,79.37,6354.0,65.8982,65.8982,65.8318,65.8401,6354.0
2021-04-23 11:50:00,79.35,79.36,79.29,79.35,14735.0,65.8235,65.8318,65.7738,65.8235,14735.0
2021-04-23 11:55:00,79.34,79.43,79.32,79.4,14157.0,65.8152,65.8899,65.7987,65.865,14157.0
2021-04-23 12:00:00,79.39,79.47,79.38,79.47,9384.0,65.8567,65.9231,65.8484,65.9231,9384.0
2021-04-23 12:05:00,79.47,79.54,79.46,79.49,22280.0,65.9231,65.9812,65.9148,65.9397,22280.0
2021-04-23 12:10:00,79.5,79.5,79.42,79.43,8187.0,65.948,65.948,65.8816,65.8899,8187.0
2021-04-23 12:15:00,79.42,79.47,79.4,79.43,11804.0,65.8816,65.9231,65.865,65.8899,11804.0
2021-04-23 12:20:00,79.43,79.48,79.42,79.47,7016.0,65.8899,65.9314,65.8816,65.9231,7016.0
2021-04-23 12:25:00,79.47,79.52,79.47,79.51,12762.0,65.9231,65.9646,65.9231,65.9563,12762.0
2021-04-23 12:30:00,79.5,79.5,79.45,79.47,9875.0,65.948,65.948,65.9065,65.9231,9875.0
2021-04-23 12:35:00,79.48,79.54,79.45,79.52,23851.0,65.9314,65.9812,65.9065,65.9646,23851.0
2021-04-23 12:40:00,79.52,79.52,79.4,79.44,13430.0,65.9646,65.9646,65.865,65.8982,13430.0
2021-04-23 12:45:00,79.44,79.5,79.42,79.49,9671.0,65.8982,65.948,65.8816,65.9397,9671.0
2021-04-23 12:50:00,79.49,79.52,79.48,79.51,9091.0,65.9397,65.9646,65.9314,65.9563,9091.0
2021-04-23 12:55:00,79.51,79.52,79.42,79.42,16355.0,65.9563,65.9646,65.8816,65.8816,16355.0
2021-04-23 13:00:00,79.42,79.42,79.34,79.36,31373.0,65.8816,65.8816,65.8152,65.8318,31373.0
2021-04-23 13:05:00,79.35,79.39,79.32,79.36,15185.0,65.8235,65.8567,65.7987,65.8318,15185.0
2021-04-23 13:10:00,79.36,79.37,79.33,79.35,12369.0,65.8318,65.8401,65.8069,65.8235,12369.0
2021-04-23 13:15:00,79.35,79.36,79.31,79.33,9172.0,65.8235,65.8318,65.7904,65.8069,9172.0
2021-04-23 13:20:00,79.33,79.33,79.3,79.31,6111.0,65.8069,65.8069,65.7821,65.7904,6111.0
2021-04-23 13:25:00,79.31,79.33,79.28,79.3,13503.0,65.7904,65.8069,65.7655,65.7821,13503.0
2021-04-23 13:30:00,79.31,79.35,79.3,79.35,8904.0,65.7904,65.8235,65.7821,65.8235,8904.0
2021-04-23 13:35:00,79.36,79.44,79.34,79.42,29218.0,65.8318,65.8982,65.8152,65.8816,29218.0
2021-04-23 13:40:00,79.41,79.45,79.39,79.44,46748.0,65.8733,65.9065,65.8567,65.8982,46748.0
2021-04-23 13:45:00,79.44,79.46,79.42,79.46,33563.0,65.8982,65.9148,65.8816,65.9148,33563.0
2021-04-23 13:50:00,79.46,79.51,79.45,79.51,21434.0,65.9148,65.9563,65.9065,65.9563,21434.0
2021-04-23 13:55:00,79.52,79.52,79.48,79.49,33586.0,65.9646,65.9646,65.9314,65.9397,33586.0
2021-04-23 14:00:00,79.49,79.51,79.48,79.51,31060.0,65.9397,65.9563,65.9314,65.9563,31060.0
2021-04-23 14:05:00,79.51,79.54,79.47,79.5,17762.0,65.9563,65.9812,65.9231,65.948,17762.0
2021-04-23 14:10:00,79.5,79.52,79.48,79.5,21957.0,65.948,65.9646,65.9314,65.948,21957.0
2021-04-23 14:15:00,79.51,79.53,79.48,79.52,10763.0,65.9563,65.9729,65.9314,65.9646,10763.0
2021-04-23 14:20:00,79.51,79.51,79.34,79.36,14730.0,65.9563,65.9563,65.8152,65.8318,14730.0
2021-04-23 14:25:00,79.36,79.36,79.26,79.31,11273.0,65.8318,65.8318,65.7489,65.7904,11273.0
2021-04-23 14:30:00,79.3,79.35,79.29,79.29,13941.0,65.7821,65.8235,65.7738,65.7738,13941.0
2021-04-23 14:35:00,79.3,79.37,79.29,79.35,19008.0,65.7821,65.8401,65.7738,65.8235,19008.0
2021-04-23 14:40:00,79.36,79.37,79.32,79.35,13759.0,65.8318,65.8401,65.7987,65.8235,13759.0
2021-04-23 14:45:00,79.34,79.37,79.3,79.32,21932.0,65.8152,65.8401,65.7821,65.7987,21932.0
2021-04-23 14:50:00,79.31,79.32,79.26,79.31,14990.0,65.7904,65.7987,65.7489,65.7904,14990.0
2021-04-23 14:55:00,79.3,79.36,79.29,79.31,13644.0,65.7821,65.8318,65.7738,65.7904,13644.0
2021-04-23 15:00:00,79.32,79.34,79.3,79.33,13418.0,65.7987,65.8152,65.7821,65.8069,13418.0
2021-04-23 15:05:00,79.33,79.4,79.33,79.36,25341.0,65.8069,65.865,65.8069,65.8318,25341.0
2021-04-23 15:10:00,79.35,79.41,79.33,79.4,18716.0,65.8235,65.8733,65.8069,65.865,18716.0
2021-04-23 15:15:00,79.41,79.42,79.38,79.41,12275.0,65.8733,65.8816,65.8484,65.8733,12275.0
2021-04-23 15:20:00,79.42,79.44,79.4,79.44,21666.0,65.8816,65.8982,65.865,65.8982,21666.0
2021-04-23 15:25:00,79.45,79.45,79.41,79.45,23416.0,65.9065,65.9065,65.8733,65.9065,23416.0
2021-04-23 15:30:00,79.45,79.51,79.43,79.51,34272.0,65.9065,65.9563,65.8899,65.9563,34272.0
2021-04-23 15:35:00,79.5,79.54,79.49,79.51,28048.0,65.948,65.9812,65.9397,65.9563,28048.0
2021-04-23 15:40:00,79.51,79.52,79.45,79.47,32018.0,65.9563,65.9646,65.9065,65.9231,32018.0
2021-04-23 15:45:00,79.47,79.59,79.42,79.57,68771.0,65.9231,66.0226,65.8816,66.006,68771.0
2021-04-23 15:50:00,79.58,79.64,79.51,79.51,234611.0,66.0143,66.0641,65.9563,65.9563,234611.0
2021-04-23 15:55:00,79.51,79.51,79.36,79.39,234120.0,65.9563,65.9563,65.8318,65.8567,234120.0
2021-04-26 09:30:00,79.53,79.54,78.94,79.11,128064.0,65.9729,65.9812,65.4834,65.6245,128064.0
2021-04-26 09:35:00,79.11,79.14,79.03,79.12,15467.0,65.6245,65.6493,65.5581,65.6327,15467.0
2021-04-26 09:40:00,79.07,79.07,78.9,78.9,20121.0,65.5913,65.5913,65.4502,65.4502,20121.0
2021-04-26 09:45:00,78.93,78.94,78.79,78.88,21007.0,65.4751,65.4834,65.359,65.4337,21007.0
2021-04-26 09:50:00,78.89,79.06,78.86,78.91,27564.0,65.442,65.583,65.4171,65.4585,27564.0
2021-04-26 09:55:00,78.9,78.93,78.68,78.75,28493.0,65.4502,65.4751,65.2678,65.3258,28493.0
2021-04-26 10:00:00,78.75,78.81,78.66,78.81,22136.0,65.3258,65.3756,65.2512,65.3756,22136.0
2021-04-26 10:05:00,78.8,78.84,78.71,78.71,13353.0,65.3673,65.4005,65.2926,65.2926,13353.0
2021-04-26 10:10:00,78.72,78.76,78.67,78.71,22405.0,65.3009,65.3341,65.2595,65.2926,22405.0
2021-04-26 10:15:00,78.73,78.81,78.69,78.7,16021.0,65.3092,65.3756,65.276,65.2843,16021.0
2021-04-26 10:20:00,78.72,78.86,78.7,78.83,20892.0,65.3009,65.4171,65.2843,65.3922,20892.0
2021-04-26 10:25:00,78.82,78.86,78.71,78.76,17489.0,65.3839,65.4171,65.2926,65.3341,17489.0
2021-04-26 10:30:00,78.77,78.82,78.75,78.77,12036.0,65.3424,65.3839,65.3258,65.3424,12036.0
2021-04-26 10:35:00,78.75,78.76,78.64,78.71,8656.0,65.3258,65.3341,65.2346,65.2926,8656.0
2021-04-26 10:40:00,78.71,78.72,78.64,78.69,10822.0,65.2926,65.3009,65.2346,65.276,10822.0
2021-04-26 10:45:00,78.69,78.87,78.69,78.87,12653.0,65.276,65.4254,65.276,65.4254,12653.0
2021-04-26 10:50:00,78.87,78.87,78.77,78.82,7836.0,65.4254,65.4254,65.3424,65.3839,7836.0
2021-04-26 10:55:00,78.83,78.83,78.75,78.76,18191.0,65.3922,65.3922,65.3258,65.3341,18191.0
2021-04-26 11:00:00,78.75,78.78,78.6,78.61,16544.0,65.3258,65.3507,65.2014,65.2097,16544.0
2021-04-26 11:05:00,78.61,78.72,78.61,78.67,15143.0,65.2097,65.3009,65.2097,65.2595,15143.0
2021-04-26 11:10:00,78.68,78.68,78.57,78.58,36958.0,65.2678,65.2678,65.1765,65.1848,36958.0
2021-04-26 11:15:00,78.6,78.62,78.5,78.61,16979.0,65.2014,65.218,65.1184,65.2097,16979.0
2021-04-26 11:20:00,78.6,78.64,78.57,78.63,16166.0,65.2014,65.2346,65.1765,65.2263,16166.0
2021-04-26 11:25:00,78.63,78.65,78.53,78.64,20822.0,65.2263,65.2429,65.1433,65.2346,20822.0
2021-04-26 11:30:00,78.65,78.7,78.63,78.63,14473.0,65.2429,65.2843,65.2263,65.2263,14473.0
2021-04-26 11:35:00,78.62,78.68,78.61,78.64,13473.0,65.218,65.2678,65.2097,65.2346,13473.0
2021-04-26 11:40:00,78.63,78.7,78.63,78.69,9952.0,65.2263,65.2843,65.2263,65.276,9952.0
2021-04-26 11:45:00,78.7,78.83,78.68,78.83,18341.0,65.2843,65.3922,65.2678,65.3922,18341.0
2021-04-26 11:50:00,78.82,78.85,78.77,78.85,15871.0,65.3839,65.4088,65.3424,65.4088,15871.0
2021-04-26 11:55:00,78.85,78.85,78.68,78.71,10356.0,65.4088,65.4088,65.2678,65.2926,10356.0
2021-04-26 12:00:00,78.71,78.76,78.65,78.75,16063.0,65.2926,65.3341,65.2429,65.3258,16063.0
2021-04-26 12:05:00,78.75,78.76,78.7,78.76,11180.0,65.3258,65.3341,65.2843,65.3341,11180.0
2021-04-26 12:10:00,78.76,78.8,78.73,78.76,10200.0,65.3341,65.3673,65.3092,65.3341,10200.0
2021-04-26 12:15:00,78.75,78.79,78.72,78.74,13069.0,65.3258,65.359,65.3009,65.3175,13069.0
2021-04-26 12:20:00,78.75,78.79,78.74,78.76,11644.0,65.3258,65.359,65.3175,65.3341,11644.0
2021-04-26 12:25:00,78.75,78.78,78.74,78.74,16527.0,65.3258,65.3507,65.3175,65.3175,16527.0
2021-04-26 12:30:00,78.75,78.77,78.71,78.72,14047.0,65.3258,65.3424,65.2926,65.3009,14047.0
2021-04-26 12:35:00,78.71,78.76,78.71,78.74,10472.0,65.2926,65.3341,65.2926,65.3175,10472.0
2021-04-26 12:40:00,78.75,78.8,78.73,78.8,13398.0,65.3258,65.3673,65.3092,65.3673,13398.0
2021-04-26 12:45:00,78.8,78.81,78.71,78.76,13529.0,65.3673,65.3756,65.2926,65.3341,13529.0
2021-04-26 12:50:00,78.76,78.79,78.75,78.79,14237.0,65.3341,65.359,65.3258,65.359,14237.0
2021-04-26 12:55:00,78.78,78.8,78.71,78.71,13435.0,65.3507,65.3673,65.2926,65.2926,13435.0
2021-04-26 13:00:00,78.73,78.75,78.61,78.63,18902.0,65.3092,65.3258,65.2097,65.2263,18902.0
2021-04-26 13:05:00,78.62,78.65,78.59,78.64,20977.0,65.218,65.2429,65.1931,65.2346,20977.0
2021-04-26 13:10:00,78.65,78.7,78.65,78.69,14980.0,65.2429,65.2843,65.2429,65.276,14980.0
2021-04-26 13:15:00,78.68,78.7,78.66,78.66,8575.0,65.2678,65.2843,65.2512,65.2512,8575.0
2021-04-26 13:20:00,78.65,78.7,78.64,78.67,10134.0,65.2429,65.2843,65.2346,65.2595,10134.0
2021-04-26 13:25:00,78.68,78.71,78.65,78.7,9482.0,65.2678,65.2926,65.2429,65.2843,9482.0
2021-04-26 13:30:00,78.7,78.75,78.69,78.7,11689.0,65.2843,65.3258,65.276,65.2843,11689.0
2021-04-26 13:35:00,78.7,78.78,78.7,78.77,9466.0,65.2843,65.3507,65.2843,65.3424,9466.0
2021-04-26 13:40:00,78.77,78.78,78.72,78.75,5078.0,65.3424,65.3507,65.3009,65.3258,5078.0
2021-04-26 13:45:00,78.75,78.76,78.68,78.69,12667.0,65.3258,65.3341,65.2678,65.276,12667.0
2021-04-26 13:50:00,78.69,78.72,78.68,78.7,8367.0,65.276,65.3009,65.2678,65.2843,8367.0
2021-04-26 13:55:00,78.7,78.74,78.69,78.7,9027.0,65.2843,65.3175,65.276,65.2843,9027.0
2021-04-26 14:00:00,78.7,78.7,78.66,78.66,14546.0,65.2843,65.2843,65.2512,65.2512,14546.0
2021-04-26 14:05:00,78.67,78.7,78.66,78.7,9966.0,65.2595,65.2843,65.2512,65.2843,9966.0
2021-04-26 14:10:00,78.69,78.7,78.67,78.67,7203.0,65.276,65.2843,65.2595,65.2595,7203.0
2021-04-26 14:15:00,78.67,78.72,78.67,78.72,10262.0,65.2595,65.3009,65.2595,65.3009,10262.0
2021-04-26 14:20:00,78.72,78.76,78.72,78.76,4622.0,65.3009,65.3341,65.3009,65.3341,4622.0
2021-04-26 14:25:00,78.75,78.79,78.75,78.79,11193.0,65.3258,65.359,65.3258,65.359,11193.0
2021-04-26 14:30:00,78.79,78.87,78.79,78.83,13739.0,65.359,65.4254,65.359,65.3922,13739.0
2021-04-26 14:35:00,78.83,78.86,78.81,78.84,12333.0,65.3922,65.4171,65.3756,65.4005,12333.0
2021-04-26 14:40:00,78.84,78.89,78.81,78.88,14182.0,65.4005,65.442,65.3756,65.4337,14182.0
2021-04-26 14:45:00,78.88,78.89,78.84,78.87,19199.0,65.4337,65.442,65.4005,65.4254,19199.0
2021-04-26 14:50:00,78.86,78.87,78.83,78.86,15612.0,65.4171,65.4254,65.3922,65.4171,15612.0
2021-04-26 14:55:00,78.86,78.88,78.84,78.84,12950.0,65.4171,65.4337,65.4005,65.4005,12950.0
2021-04-26 15:00:00,78.84,78.84,78.79,78.8,13497.0,65.4005,65.4005,65.359,65.3673,13497.0
2021-04-26 15:05:00,78.8,78.84,78.79,78.83,16908.0,65.3673,65.4005,65.359,65.3922,16908.0
2021-04-26 15:10:00,78.82,78.84,78.8,78.82,18064.0,65.3839,65.4005,65.3673,65.3839,18064.0
2021-04-26 15:15:00,78.81,78.87,78.8,78.87,12641.0,65.3756,65.4254,65.3673,65.4254,12641.0
2021-04-26 15:20:00,78.87,78.9,78.85,78.86,29270.0,65.4254,65.4502,65.4088,65.4171,29270.0
2021-04-26 15:25:00,78.85,78.86,78.75,78.76,25248.0,65.4088,65.4171,65.3258,65.3341,25248.0
2021-04-26 15:30:00,78.75,78.78,78.71,78.78,33608.0,65.3258,65.3507,65.2926,65.3507,33608.0
2021-04-26 15:35:00,78.79,78.83,78.69,78.69,46860.0,65.359,65.3922,65.276,65.276,46860.0
2021-04-26 15:40:00,78.69,78.69,78.58,78.63,69686.0,65.276,65.276,65.1848,65.2263,69686.0
2021-04-26 15:45:00,78.64,78.66,78.54,78.6,79220.0,65.2346,65.2512,65.1516,65.2014,79220.0
2021-04-26 15:50:00,78.59,78.72,78.57,78.69,92127.0,65.1931,65.3009,65.1765,65.276,92127.0
2021-04-26 15:55:00,78.69,78.7,78.6,78.7,159241.0,65.276,65.2843,65.2014,65.2843,159241.0
2021-04-27 09:30:00,78.5,78.58,78.13,78.14,77202.0,65.1184,65.1848,64.8115,64.8198,77202.0
2021-04-27 09:35:00,78.17,78.34,78.12,78.15,23127.0,64.8447,64.9857,64.8032,64.8281,23127.0
2021-04-27 09:40:00,78.14,78.28,78.07,78.25,17948.0,64.8198,64.9359,64.7617,64.9111,17948.0
2021-04-27 09:45:00,78.27,78.41,78.26,78.39,17679.0,64.9276,65.0438,64.9193,65.0272,17679.0
2021-04-27 09:50:00,78.4,78.45,78.3,78.32,23911.0,65.0355,65.077,64.9525,64.9691,23911.0
2021-04-27 09:55:00,78.33,78.4,78.29,78.38,10939.0,64.9774,65.0355,64.9442,65.0189,10939.0
2021-04-27 10:00:00,78.39,78.57,78.38,78.43,23932.0,65.0272,65.1765,65.0189,65.0604,23932.0
2021-04-27 10:05:00,78.42,78.48,78.38,78.48,9672.0,65.0521,65.1018,65.0189,65.1018,9672.0
2021-04-27 10:10:00,78.47,78.64,78.47,78.6,13046.0,65.0935,65.2346,65.0935,65.2014,13046.0
2021-04-27 10:15:00,78.58,78.61,78.5,78.51,8482.0,65.1848,65.2097,65.1184,65.1267,8482.0
2021-04-27 10:20:00,78.52,78.55,78.47,78.48,10962.0,65.135,65.1599,65.0935,65.1018,10962.0
2021-04-27 10:25:00,78.46,78.56,78.45,78.52,10756.0,65.0853,65.1682,65.077,65.135,10756.0
2021-04-27 10:30:00,78.62,78.64,78.46,78.46,9001.0,65.218,65.2346,65.0853,65.0853,9001.0
2021-04-27 10:35:00,78.46,78.61,78.46,78.54,6265.0,65.0853,65.2097,65.0853,65.1516,6265.0
2021-04-27 10:40:00,78.53,78.57,78.48,78.51,19133.0,65.1433,65.1765,65.1018,65.1267,19133.0
2021-04-27 10:45:00,78.51,78.64,78.51,78.62,15337.0,65.1267,65.2346,65.1267,65.218,15337.0
2021-04-27 10:50:00,78.6,78.61,78.5,78.53,7696.0,65.2014,65.2097,65.1184,65.1433,7696.0
2021-04-27 10:55:00,78.51,78.53,78.44,78.47,8980.0,65.1267,65.1433,65.0687,65.0935,8980.0
2021-04-27 11:00:00,78.46,78.49,78.43,78.49,19721.0,65.0853,65.1101,65.0604,65.1101,19721.0
2021-04-27 11:05:00,78.48,78.5,78.4,78.45,11520.0,65.1018,65.1184,65.0355,65.077,11520.0
2021-04-27 11:10:00,78.44,78.47,78.36,78.36,13225.0,65.0687,65.0935,65.0023,65.0023,13225.0
2021-04-27 11:15:00,78.37,78.41,78.35,78.35,9310.0,65.0106,65.0438,64.994,64.994,9310.0
2021-04-27 11:20:00,78.36,78.36,78.3,78.32,5947.0,65.0023,65.0023,64.9525,64.9691,5947.0
2021-04-27 11:25:00,78.31,78.31,78.23,78.26,7304.0,64.9608,64.9608,64.8945,64.9193,7304.0
2021-04-27 11:30:00,78.27,78.32,78.24,78.25,9491.0,64.9276,64.9691,64.9028,64.9111,9491.0
2021-04-27 11:35:00,78.26,78.28,78.22,78.26,7404.0,64.9193,64.9359,64.8862,64.9193,7404.0
2021-04-27 11:40:00,78.28,78.39,78.26,78.37,8904.0,64.9359,65.0272,64.9193,65.0106,8904.0
2021-04-27 11:45:00,78.37,78.38,78.3,78.34,27518.0,65.0106,65.0189,64.9525,64.9857,27518.0
2021-04-27 11:50:00,78.35,78.38,78.3,78.37,8264.0,64.994,65.0189,64.9525,65.0106,8264.0
2021-04-27 11:55:00,78.38,78.43,78.35,78.36,7774.0,65.0189,65.0604,64.994,65.0023,7774.0
2021-04-27 12:00:00,78.34,78.36,78.31,78.33,7650.0,64.9857,65.0023,64.9608,64.9774,7650.0
2021-04-27 12:05:00,78.32,78.39,78.31,78.37,7729.0,64.9691,65.0272,64.9608,65.0106,7729.0
2021-04-27 12:10:00,78.36,78.37,78.26,78.28,13780.0,65.0023,65.0106,64.9193,64.9359,13780.0
2021-04-27 12:15:00,78.28,78.37,78.27,78.36,13250.0,64.9359,65.0106,64.9276,65.0023,13250.0
2021-04-27 12:20:00,78.35,78.37,78.3,78.32,18529.0,64.994,65.0106,64.9525,64.9691,18529.0
2021-04-27 12:25:00,78.32,78.4,78.31,78.39,7905.0,64.9691,65.0355,64.9608,65.0272,7905.0
2021-04-27 12:30:00,78.4,78.49,78.39,78.48,11370.0,65.0355,65.1101,65.0272,65.1018,11370.0
2021-04-27 12:35:00,78.48,78.54,78.48,78.52,13301.0,65.1018,65.1516,65.1018,65.135,13301.0
2021-04-27 12:40:00,78.51,78.51,78.41,78.45,12540.0,65.1267,65.1267,65.0438,65.077,12540.0
2021-04-27 12:45:00,78.45,78.48,78.44,78.48,8039.0,65.077,65.1018,65.0687,65.1018,8039.0
2021-04-27 12:50:00,78.47,78.48,78.42,78.46,11322.0,65.0935,65.1018,65.0521,65.0853,11322.0
2021-04-27 12:55:00,78.46,78.48,78.41,78.46,15590.0,65.0853,65.1018,65.0438,65.0853,15590.0
2021-04-27 13:00:00,78.45,78.53,78.42,78.52,28306.0,65.077,65.1433,65.0521,65.135,28306.0
2021-04-27 13:05:00,78.52,78.62,78.51,78.57,13524.0,65.135,65.218,65.1267,65.1765,13524.0
2021-04-27 13:10:00,78.56,78.61,78.55,78.6,15374.0,65.1682,65.2097,65.1599,65.2014,15374.0
2021-04-27 13:15:00,78.6,78.62,78.56,78.56,7823.0,65.2014,65.218,65.1682,65.1682,7823.0
2021-04-27 13:20:00,78.56,78.58,78.52,78.55,12603.0,65.1682,65.1848,65.135,65.1599,12603.0
2021-04-27 13:25:00,78.55,78.55,78.5,78.5,14784.0,65.1599,65.1599,65.1184,65.1184,14784.0
2021-04-27 13:30:00,78.5,78.57,78.5,78.55,7592.0,65.1184,65.1765,65.1184,65.1599,7592.0
2021-04-27 13:35:00,78.57,78.59,78.54,78.57,5972.0,65.1765,65.1931,65.1516,65.1765,5972.0
2021-04-27 13:40:00,78.56,78.59,78.56,78.59,8410.0,65.1682,65.1931,65.1682,65.1931,8410.0
2021-04-27 13:45:00,78.59,78.62,78.56,78.62,9515.0,65.1931,65.218,65.1682,65.218,9515.0
2021-04-27 13:50:00,78.62,78.63,78.51,78.56,12409.0,65.218,65.2263,65.1267,65.1682,12409.0
2021-04-27 13:55:00,78.56,78.59,78.56,78.58,10557.0,65.1682,65.1931,65.1682,65.1848,10557.0
2021-04-27 14:00:00,78.58,78.63,78.57,78.58,19525.0,65.1848,65.2263,65.1765,65.1848,19525.0
2021-04-27 14:05:00,78.58,78.64,78.57,78.64,11990.0,65.1848,65.2346,65.1765,65.2346,11990.0
2021-04-27 14:10:00,78.65,78.66,78.62,78.63,8144.0,65.2429,65.2512,65.218,65.2263,8144.0
2021-04-27 14:15:00,78.64,78.67,78.62,78.65,8050.0,65.2346,65.2595,65.218,65.2429,8050.0
2021-04-27 14:20:00,78.65,78.67,78.57,78.59,18511.0,65.2429,65.2595,65.1765,65.1931,18511.0
2021-04-27 14:25:00,78.6,78.61,78.56,78.59,8416.0,65.2014,65.2097,65.1682,65.1931,8416.0
2021-04-27 14:30:00,78.6,78.64,78.57,78.59,9230.0,65.2014,65.2346,65.1765,65.1931,9230.0
2021-04-27 14:35:00,78.59,78.6,78.54,78.59,13416.0,65.1931,65.2014,65.1516,65.1931,13416.0
2021-04-27 14:40:00,78.59,78.6,78.5,78.55,15041.0,65.1931,65.2014,65.1184,65.1599,15041.0
2021-04-27 14:45:00,78.55,78.55,78.46,78.48,8562.0,65.1599,65.1599,65.0853,65.1018,8562.0
2021-04-27 14:50:00,78.48,78.49,78.44,78.45,17787.0,65.1018,65.1101,65.0687,65.077,17787.0
2021-04-27 14:55:00,78.45,78.54,78.45,78.53,10586.0,65.077,65.1516,65.077,65.1433,10586.0
2021-04-27 15:00:00,78.52,78.53,78.48,78.52,11314.0,65.135,65.1433,65.1018,65.135,11314.0
2021-04-27 15:05:00,78.53,78.53,78.46,78.47,16925.0,65.1433,65.1433,65.0853,65.0935,16925.0
2021-04-27 15:10:00,78.48,78.5,78.46,78.48,15795.0,65.1018,65.1184,65.0853,65.1018,15795.0
2021-04-27 15:15:00,78.49,78.52,78.46,78.47,16296.0,65.1101,65.135,65.0853,65.0935,16296.0
2021-04-27 15:20:00,78.46,78.5,78.45,78.48,19998.0,65.0853,65.1184,65.077,65.1018,19998.0
2021-04-27 15:25:00,78.49,78.52,78.45,78.46,16226.0,65.1101,65.135,65.077,65.0853,16226.0
2021-04-27 15:30:00,78.46,78.46,78.35,78.38,13546.0,65.0853,65.0853,64.994,65.0189,13546.0
2021-04-27 15:35:00,78.39,78.39,78.3,78.31,26779.0,65.0272,65.0272,64.9525,64.9608,26779.0
2021-04-27 15:40:00,78.31,78.34,78.23,78.27,36688.0,64.9608,64.9857,64.8945,64.9276,36688.0
2021-04-27 15:45:00,78.27,78.28,78.19,78.24,40193.0,64.9276,64.9359,64.8613,64.9028,40193.0
2021-04-27 15:50:00,78.23,78.29,78.18,78.28,54722.0,64.8945,64.9442,64.853,64.9359,54722.0
2021-04-27 15:55:00,78.27,78.36,78.22,78.3,168683.0,64.9276,65.0023,64.8862,64.9525,168683.0
2021-04-28 09:30:00,78.48,78.59,78.3,78.51,51109.0,65.1018,65.1931,64.9525,65.1267,51109.0
2021-04-28 09:35:00,78.48,78.49,78.26,78.32,21511.0,65.1018,65.1101,64.9193,64.9691,21511.0
2021-04-28 09:40:00,78.34,78.35,78.16,78.23,13497.0,64.9857,64.994,64.8364,64.8945,13497.0
2021-04-28 09:45:00,78.24,78.38,78.21,78.26,20665.0,64.9028,65.0189,64.8779,64.9193,20665.0
2021-04-28 09:50:00,78.27,78.38,78.25,78.27,20567.0,64.9276,65.0189,64.9111,64.9276,20567.0
2021-04-28 09:55:00,78.27,78.4,78.26,78.27,21271.0,64.9276,65.0355,64.9193,64.9276,21271.0
2021-04-28 10:00:00,78.28,78.36,78.15,78.17,25550.0,64.9359,65.0023,64.8281,64.8447,25550.0
2021-04-28 10:05:00,78.18,78.18,78.08,78.09,16289.0,64.853,64.853,64.77,64.7783,16289.0
2021-04-28 10:10:00,78.1,78.15,78.03,78.03,15941.0,64.7866,64.8281,64.7286,64.7286,15941.0
2021-04-28 10:15:00,78.05,78.06,77.92,77.92,18712.0,64.7451,64.7534,64.6373,64.6373,18712.0
2021-04-28 10:20:00,77.92,78.02,77.88,77.89,18975.0,64.6373,64.7203,64.6041,64.6124,18975.0
2021-04-28 10:25:00,77.9,78.08,77.9,78.06,29713.0,64.6207,64.77,64.6207,64.7534,29713.0
2021-04-28 10:30:00,78.07,78.19,78.07,78.17,10787.0,64.7617,64.8613,64.7617,64.8447,10787.0
2021-04-28 10:35:00,78.18,78.24,78.16,78.2,35901.0,64.853,64.9028,64.8364,64.8696,35901.0
2021-04-28 10:40:00,78.21,78.22,78.01,78.05,20784.0,64.8779,64.8862,64.712,64.7451,20784.0
2021-04-28 10:45:00,78.05,78.1,78.01,78.08,20556.0,64.7451,64.7866,64.712,64.77,20556.0
2021-04-28 10:50:00,78.07,78.13,77.92,77.92,26560.0,64.7617,64.8115,64.6373,64.6373,26560.0
2021-04-28 10:55:00,77.9,77.95,77.87,77.9,20221.0,64.6207,64.6622,64.5958,64.6207,20221.0
2021-04-28 11:00:00,77.9,78.0,77.89,77.99,23403.0,64.6207,64.7037,64.6124,64.6954,23403.0
2021-04-28 11:05:00,78.0,78.11,78.0,78.09,52022.0,64.7037,64.7949,64.7037,64.7783,52022.0
2021-04-28 11:10:00,78.09,78.22,78.08,78.19,35667.0,64.7783,64.8862,64.77,64.8613,35667.0
2021-04-28 11:15:00,78.21,78.23,78.13,78.19,38731.0,64.8779,64.8945,64.8115,64.8613,38731.0
2021-04-28 11:20:00,78.19,78.21,78.16,78.2,11662.0,64.8613,64.8779,64.8364,64.8696,11662.0
2021-04-28 11:25:00,78.2,78.25,78.19,78.22,17169.0,64.8696,64.9111,64.8613,64.8862,17169.0
2021-04-28 11:30:00,78.21,78.21,78.06,78.09,13540.0,64.8779,64.8779,64.7534,64.7783,13540.0
2021-04-28 11:35:00,78.1,78.1,78.03,78.06,39954.0,64.7866,64.7866,64.7286,64.7534,39954.0
2021-04-28 11:40:00,78.07,78.09,78.02,78.07,13280.0,64.7617,64.7783,64.7203,64.7617,13280.0
2021-04-28 11:45:00,78.09,78.17,78.06,78.16,22547.0,64.7783,64.8447,64.7534,64.8364,22547.0
2021-04-28 11:50:00,78.16,78.2,78.11,78.12,13831.0,64.8364,64.8696,64.7949,64.8032,13831.0
2021-04-28 11:55:00,78.11,78.13,78.07,78.11,19301.0,64.7949,64.8115,64.7617,64.7949,19301.0
2021-04-28 12:00:00,78.1,78.13,78.04,78.06,23883.0,64.7866,64.8115,64.7369,64.7534,23883.0
2021-04-28 12:05:00,78.06,78.06,78.01,78.03,11757.0,64.7534,64.7534,64.712,64.7286,11757.0
2021-04-28 12:10:00,78.03,78.03,77.98,77.98,11384.0,64.7286,64.7286,64.6871,64.6871,11384.0
2021-04-28 12:15:00,77.98,78.04,77.97,78.04,11800.0,64.6871,64.7369,64.6788,64.7369,11800.0
2021-04-28 12:20:00,78.03,78.05,77.95,78.01,17153.0,64.7286,64.7451,64.6622,64.712,17153.0
2021-04-28 12:25:00,78.01,78.01,77.96,77.98,13932.0,64.712,64.712,64.6705,64.6871,13932.0
2021-04-28 12:30:00,77.96,78.01,77.95,77.95,7718.0,64.6705,64.712,64.6622,64.6622,7718.0
2021-04-28 12:35:00,77.95,77.98,77.85,77.86,10884.0,64.6622,64.6871,64.5792,64.5875,10884.0
2021-04-28 12:40:00,77.87,77.94,77.86,77.93,9446.0,64.5958,64.6539,64.5875,64.6456,9446.0
2021-04-28 12:45:00,77.92,77.94,77.81,77.82,18978.0,64.6373,64.6539,64.5461,64.5544,18978.0
2021-04-28 12:50:00,77.81,77.88,77.81,77.83,17750.0,64.5461,64.6041,64.5461,64.5626,17750.0
2021-04-28 12:55:00,77.82,77.86,77.79,77.86,17127.0,64.5544,64.5875,64.5295,64.5875,17127.0
2021-04-28 13:00:00,77.86,77.86,77.81,77.83,16116.0,64.5875,64.5875,64.5461,64.5626,16116.0
2021-04-28 13:05:00,77.83,77.86,77.79,77.84,17149.0,64.5626,64.5875,64.5295,64.5709,17149.0
2021-04-28 13:10:00,77.83,77.9,77.8,77.9,40823.0,64.5626,64.6207,64.5378,64.6207,40823.0
2021-04-28 13:15:00,77.9,77.92,77.86,77.86,17771.0,64.6207,64.6373,64.5875,64.5875,17771.0
2021-04-28 13:20:00,77.86,77.91,77.85,77.89,14573.0,64.5875,64.629,64.5792,64.6124,14573.0
2021-04-28 13:25:00,77.88,77.94,77.87,77.94,25868.0,64.6041,64.6539,64.5958,64.6539,25868.0
2021-04-28 13:30:00,77.95,78.0,77.91,77.95,45695.0,64.6622,64.7037,64.629,64.6622,45695.0
2021-04-28 13:35:00,77.95,78.0,77.89,77.98,89620.0,64.6622,64.7037,64.6124,64.6871,89620.0
2021-04-28 13:40:00,77.99,78.06,77.96,78.02,10100.0,64.6954,64.7534,64.6705,64.7203,10100.0
2021-04-28 13:45:00,78.02,78.04,77.98,77.99,36638.0,64.7203,64.7369,64.6871,64.6954,36638.0
2021-04-28 13:50:00,77.99,78.03,77.98,77.99,20611.0,64.6954,64.7286,64.6871,64.6954,20611.0
2021-04-28 13:55:00,77.99,77.99,77.89,77.93,15335.0,64.6954,64.6954,64.6124,64.6456,15335.0
2021-04-28 14:00:00,77.92,78.05,77.91,77.96,21228.0,64.6373,64.7451,64.629,64.6705,21228.0
2021-04-28 14:05:00,77.97,77.98,77.86,77.91,15981.0,64.6788,64.6871,64.5875,64.629,15981.0
2021-04-28 14:10:00,77.88,77.94,77.87,77.92,14936.0,64.6041,64.6539,64.5958,64.6373,14936.0
2021-04-28 14:15:00,77.91,77.94,77.87,77.94,10477.0,64.629,64.6539,64.5958,64.6539,10477.0
2021-04-28 14:20:00,77.93,77.96,77.91,77.96,11193.0,64.6456,64.6705,64.629,64.6705,11193.0
2021-04-28 14:25:00,77.96,77.98,77.95,77.95,7118.0,64.6705,64.6871,64.6622,64.6622,7118.0
2021-04-28 14:30:00,77.96,77.99,77.91,77.96,21050.0,64.6705,64.6954,64.629,64.6705,21050.0
2021-04-28 14:35:00,77.96,78.06,77.96,78.05,37494.0,64.6705,64.7534,64.6705,64.7451,37494.0
2021-04-28 14:40:00,78.04,78.05,78.01,78.02,17424.0,64.7369,64.7451,64.712,64.7203,17424.0
2021-04-28 14:45:00,78.01,78.06,78.0,78.04,34952.0,64.712,64.7534,64.7037,64.7369,34952.0
2021-04-28 14:50:00,78.03,78.04,77.93,77.93,32184.0,64.7286,64.7369,64.6456,64.6456,32184.0
2021-04-28 14:55:00,77.92,77.99,77.92,77.94,24302.0,64.6373,64.6954,64.6373,64.6539,24302.0
2021-04-28 15:00:00,77.94,77.96,77.9,77.91,13138.0,64.6539,64.6705,64.6207,64.629,13138.0
2021-04-28 15:05:00,77.91,77.98,77.9,77.97,16415.0,64.629,64.6871,64.6207,64.6788,16415.0
2021-04-28 15:10:00,77.96,77.96,77.81,77.89,49409.0,64.6705,64.6705,64.5461,64.6124,49409.0
2021-04-28 15:15:00,77.9,77.9,77.86,77.87,17192.0,64.6207,64.6207,64.5875,64.5958,17192.0
2021-04-28 15:20:00,77.86,77.92,77.86,77.91,26439.0,64.5875,64.6373,64.5875,64.629,26439.0
2021-04-28 15:25:00,77.9,77.91,77.86,77.87,19877.0,64.6207,64.629,64.5875,64.5958,19877.0
2021-04-28 15:30:00,77.86,77.87,77.75,77.79,42304.0,64.5875,64.5958,64.4963,64.5295,42304.0
2021-04-28 15:35:00,77.79,77.87,77.76,77.83,103397.0,64.5295,64.5958,64.5046,64.5626,103397.0
2021-04-28 15:40:00,77.83,77.86,77.74,77.75,34310.0,64.5626,64.5875,64.488,64.4963,34310.0
2021-04-28 15:45:00,77.75,77.76,77.68,77.68,81133.0,64.4963,64.5046,64.4382,64.4382,81133.0
2021-04-28 15:50:00,77.68,77.72,77.65,77.72,101400.0,64.4382,64.4714,64.4133,64.4714,101400.0
2021-04-28 15:55:00,77.71,77.78,77.63,77.63,349046.0,64.4631,64.5212,64.3967,64.3967,349046.0
2021-04-29 09:30:00,77.79,78.2,77.72,78.05,59787.0,64.5295,64.8696,64.4714,64.7451,59787.0
2021-04-29 09:35:00,78.11,78.28,78.1,78.12,29703.0,64.7949,64.9359,64.7866,64.8032,29703.0
2021-04-29 09:40:00,78.12,78.22,78.04,78.22,22281.0,64.8032,64.8862,64.7369,64.8862,22281.0
2021-04-29 09:45:00,78.23,78.61,78.2,78.6,47333.0,64.8945,65.2097,64.8696,65.2014,47333.0
2021-04-29 09:50:00,78.6,78.79,78.55,78.73,56848.0,65.2014,65.359,65.1599,65.3092,56848.0
2021-04-29 09:55:00,78.73,78.77,78.52,78.64,23638.0,65.3092,65.3424,65.135,65.2346,23638.0
2021-04-29 10:00:00,78.61,78.74,78.58,78.63,30242.0,65.2097,65.3175,65.1848,65.2263,30242.0
2021-04-29 10:05:00,78.62,78.64,78.48,78.51,37570.0,65.218,65.2346,65.1018,65.1267,37570.0
2021-04-29 10:10:00,78.52,78.61,78.46,78.59,33072.0,65.135,65.2097,65.0853,65.1931,33072.0
2021-04-29 10:15:00,78.61,78.75,78.5,78.75,47560.0,65.2097,65.3258,65.1184,65.3258,47560.0
2021-04-29 10:20:00,78.75,78.76,78.48,78.57,31347.0,65.3258,65.3341,65.1018,65.1765,31347.0
2021-04-29 10:25:00,78.57,78.65,78.57,78.62,15663.0,65.1765,65.2429,65.1765,65.218,15663.0
2021-04-29 10:30:00,78.63,78.81,78.62,78.75,40254.0,65.2263,65.3756,65.218,65.3258,40254.0
2021-04-29 10:35:00,78.77,78.91,78.77,78.86,24894.0,65.3424,65.4585,65.3424,65.4171,24894.0
2021-04-29 10:40:00,78.86,78.89,78.76,78.78,20465.0,65.4171,65.442,65.3341,65.3507,20465.0
2021-04-29 10:45:00,78.78,78.98,78.78,78.86,40476.0,65.3507,65.5166,65.3507,65.4171,40476.0
2021-04-29 10:50:00,78.86,78.92,78.71,78.72,29934.0,65.4171,65.4668,65.2926,65.3009,29934.0
2021-04-29 10:55:00,78.72,78.79,78.7,78.72,18253.0,65.3009,65.359,65.2843,65.3009,18253.0
2021-04-29 11:00:00,78.73,78.76,78.61,78.63,16015.0,65.3092,65.3341,65.2097,65.2263,16015.0
2021-04-29 11:05:00,78.61,78.75,78.61,78.68,14174.0,65.2097,65.3258,65.2097,65.2678,14174.0
2021-04-29 11:10:00,78.7,78.71,78.59,78.59,13043.0,65.2843,65.2926,65.1931,65.1931,13043.0
2021-04-29 11:15:00,78.6,78.65,78.58,78.62,36297.0,65.2014,65.2429,65.1848,65.218,36297.0
2021-04-29 11:20:00,78.62,78.7,78.6,78.7,21885.0,65.218,65.2843,65.2014,65.2843,21885.0
2021-04-29 11:25:00,78.69,78.69,78.53,78.58,13668.0,65.276,65.276,65.1433,65.1848,13668.0
2021-04-29 11:30:00,78.59,78.62,78.51,78.58,16899.0,65.1931,65.218,65.1267,65.1848,16899.0
2021-04-29 11:35:00,78.6,78.67,78.59,78.62,11062.0,65.2014,65.2595,65.1931,65.218,11062.0
2021-04-29 11:40:00,78.62,78.66,78.61,78.65,12099.0,65.218,65.2512,65.2097,65.2429,12099.0
2021-04-29 11:45:00,78.65,78.67,78.57,78.62,12721.0,65.2429,65.2595,65.1765,65.218,12721.0
2021-04-29 11:50:00,78.63,78.71,78.62,78.65,13806.0,65.2263,65.2926,65.218,65.2429,13806.0
2021-04-29 11:55:00,78.64,78.74,78.64,78.65,22581.0,65.2346,65.3175,65.2346,65.2429,22581.0
2021-04-29 12:00:00,78.66,78.79,78.66,78.75,18542.0,65.2512,65.359,65.2512,65.3258,18542.0
2021-04-29 12:05:00,78.75,78.76,78.7,78.73,23344.0,65.3258,65.3341,65.2843,65.3092,23344.0
2021-04-29 12:10:00,78.76,78.89,78.75,78.87,16431.0,65.3341,65.442,65.3258,65.4254,16431.0
2021-04-29 12:15:00,78.86,78.9,78.82,78.89,31569.0,65.4171,65.4502,65.3839,65.442,31569.0
2021-04-29 12:20:00,78.88,78.9,78.83,78.85,16745.0,65.4337,65.4502,65.3922,65.4088,16745.0
2021-04-29 12:25:00,78.86,78.9,78.81,78.87,27902.0,65.4171,65.4502,65.3756,65.4254,27902.0
2021-04-29 12:30:00,78.86,78.9,78.81,78.81,15247.0,65.4171,65.4502,65.3756,65.3756,15247.0
2021-04-29 12:35:00,78.81,78.89,78.81,78.89,14463.0,65.3756,65.442,65.3756,65.442,14463.0
2021-04-29 12:40:00,78.88,78.89,78.79,78.83,21243.0,65.4337,65.442,65.359,65.3922,21243.0
2021-04-29 12:45:00,78.82,78.83,78.73,78.73,11706.0,65.3839,65.3922,65.3092,65.3092,11706.0
2021-04-29 12:50:00,78.73,78.75,78.68,78.73,16158.0,65.3092,65.3258,65.2678,65.3092,16158.0
2021-04-29 12:55:00,78.73,78.78,78.73,78.76,12505.0,65.3092,65.3507,65.3092,65.3341,12505.0
2021-04-29 13:00:00,78.78,78.87,78.76,78.87,14022.0,65.3507,65.4254,65.3341,65.4254,14022.0
2021-04-29 13:05:00,78.86,78.91,78.84,78.85,20918.0,65.4171,65.4585,65.4005,65.4088,20918.0
2021-04-29 13:10:00,78.83,78.83,78.7,78.71,12623.0,65.3922,65.3922,65.2843,65.2926,12623.0
2021-04-29 13:15:00,78.72,78.77,78.68,78.75,25866.0,65.3009,65.3424,65.2678,65.3258,25866.0
2021-04-29 13:20:00,78.74,78.76,78.69,78.76,13816.0,65.3175,65.3341,65.276,65.3341,13816.0
2021-04-29 13:25:00,78.76,78.77,78.68,78.72,18185.0,65.3341,65.3424,65.2678,65.3009,18185.0
2021-04-29 13:30:00,78.72,78.76,78.7,78.76,9089.0,65.3009,65.3341,65.2843,65.3341,9089.0
2021-04-29 13:35:00,78.77,78.81,78.74,78.81,11677.0,65.3424,65.3756,65.3175,65.3756,11677.0
2021-04-29 13:40:00,78.81,78.82,78.73,78.74,16299.0,65.3756,65.3839,65.3092,65.3175,16299.0
2021-04-29 13:45:00,78.73,78.78,78.71,78.78,18090.0,65.3092,65.3507,65.2926,65.3507,18090.0
2021-04-29 13:50:00,78.78,78.78,78.73,78.77,7568.0,65.3507,65.3507,65.3092,65.3424,7568.0
2021-04-29 13:55:00,78.76,78.77,78.68,78.69,10900.0,65.3341,65.3424,65.2678,65.276,10900.0
2021-04-29 14:00:00,78.68,78.74,78.67,78.7,10002.0,65.2678,65.3175,65.2595,65.2843,10002.0
2021-04-29 14:05:00,78.7,78.71,78.67,78.67,10287.0,65.2843,65.2926,65.2595,65.2595,10287.0
2021-04-29 14:10:00,78.68,78.69,78.65,78.66,8887.0,65.2678,65.276,65.2429,65.2512,8887.0
2021-04-29 14:15:00,78.67,78.7,78.65,78.7,13331.0,65.2595,65.2843,65.2429,65.2843,13331.0
2021-04-29 14:20:00,78.7,78.7,78.66,78.66,18029.0,65.2843,65.2843,65.2512,65.2512,18029.0
2021-04-29 14:25:00,78.66,78.76,78.66,78.76,6859.0,65.2512,65.3341,65.2512,65.3341,6859.0
2021-04-29 14:30:00,78.76,78.8,78.73,78.8,17942.0,65.3341,65.3673,65.3092,65.3673,17942.0
2021-04-29 14:35:00,78.8,78.82,78.77,78.82,14083.0,65.3673,65.3839,65.3424,65.3839,14083.0
2021-04-29 14:40:00,78.82,78.85,78.79,78.84,10002.0,65.3839,65.4088,65.359,65.4005,10002.0
2021-04-29 14:45:00,78.86,78.9,78.81,78.87,24302.0,65.4171,65.4502,65.3756,65.4254,24302.0
2021-04-29 14:50:00,78.87,78.89,78.81,78.83,38511.0,65.4254,65.442,65.3756,65.3922,38511.0
2021-04-29 14:55:00,78.83,78.85,78.79,78.79,11883.0,65.3922,65.4088,65.359,65.359,11883.0
2021-04-29 15:00:00,78.8,78.88,78.8,78.87,10373.0,65.3673,65.4337,65.3673,65.4254,10373.0
2021-04-29 15:05:00,78.88,78.89,78.83,78.84,23365.0,65.4337,65.442,65.3922,65.4005,23365.0
2021-04-29 15:10:00,78.82,78.89,78.81,78.88,13353.0,65.3839,65.442,65.3756,65.4337,13353.0
2021-04-29 15:15:00,78.89,78.93,78.87,78.89,32328.0,65.442,65.4751,65.4254,65.442,32328.0
2021-04-29 15:20:00,78.89,78.9,78.84,78.88,16467.0,65.442,65.4502,65.4005,65.4337,16467.0
2021-04-29 15:25:00,78.88,78.93,78.86,78.9,14316.0,65.4337,65.4751,65.4171,65.4502,14316.0
2021-04-29 15:30:00,78.91,78.92,78.83,78.83,25412.0,65.4585,65.4668,65.3922,65.3922,25412.0
2021-04-29 15:35:00,78.83,78.92,78.83,78.86,27480.0,65.3922,65.4668,65.3922,65.4171,27480.0
2021-04-29 15:40:00,78.85,78.87,78.8,78.86,35813.0,65.4088,65.4254,65.3673,65.4171,35813.0
2021-04-29 15:45:00,78.85,78.98,78.84,78.92,80726.0,65.4088,65.5166,65.4005,65.4668,80726.0
2021-04-29 15:50:00,78.92,78.95,78.86,78.92,64284.0,65.4668,65.4917,65.4171,65.4668,64284.0
2021-04-29 15:55:00,78.93,79.04,78.89,79.02,168263.0,65.4751,65.5664,65.442,65.5498,168263.0
2021-04-30 09:30:00,79.33,79.51,78.8,79.18,57315.0,65.8069,65.9563,65.3673,65.6825,57315.0
2021-04-30 09:35:00,79.18,79.28,79.07,79.17,19806.0,65.6825,65.7655,65.5913,65.6742,19806.0
2021-04-30 09:40:00,79.17,79.24,79.03,79.2,20291.0,65.6742,65.7323,65.5581,65.6991,20291.0
2021-04-30 09:45:00,79.23,79.26,79.08,79.12,23615.0,65.724,65.7489,65.5996,65.6327,23615.0
2021-04-30 09:50:00,79.12,79.31,79.1,79.19,37808.0,65.6327,65.7904,65.6162,65.6908,37808.0
2021-04-30 09:55:00,79.19,79.21,79.03,79.08,21300.0,65.6908,65.7074,65.5581,65.5996,21300.0
2021-04-30 10:00:00,79.09,79.28,79.06,79.23,26051.0,65.6079,65.7655,65.583,65.724,26051.0
2021-04-30 10:05:00,79.23,79.27,79.05,79.1,20833.0,65.724,65.7572,65.5747,65.6162,20833.0
2021-04-30 10:10:00,79.1,79.12,78.99,79.1,23042.0,65.6162,65.6327,65.5249,65.6162,23042.0
2021-04-30 10:15:00,79.09,79.29,79.09,79.28,22386.0,65.6079,65.7738,65.6079,65.7655,22386.0
2021-04-30 10:20:00,79.29,79.31,79.19,79.25,21410.0,65.7738,65.7904,65.6908,65.7406,21410.0
2021-04-30 10:25:00,79.27,79.44,79.27,79.38,35250.0,65.7572,65.8982,65.7572,65.8484,35250.0
2021-04-30 10:30:00,79.38,79.42,79.33,79.39,23480.0,65.8484,65.8816,65.8069,65.8567,23480.0
2021-04-30 10:35:00,79.4,79.56,79.32,79.5,40511.0,65.865,65.9977,65.7987,65.948,40511.0
2021-04-30 10:40:00,79.5,79.52,79.36,79.37,31392.0,65.948,65.9646,65.8318,65.8401,31392.0
2021-04-30 10:45:00,79.37,79.41,79.32,79.4,23649.0,65.8401,65.8733,65.7987,65.865,23649.0
2021-04-30 10:50:00,79.39,79.53,79.39,79.53,16665.0,65.8567,65.9729,65.8567,65.9729,16665.0
2021-04-30 10:55:00,79.53,79.59,79.42,79.56,21428.0,65.9729,66.0226,65.8816,65.9977,21428.0
2021-04-30 11:00:00,79.55,79.64,79.5,79.64,20632.0,65.9894,66.0641,65.948,66.0641,20632.0
2021-04-30 11:05:00,79.64,79.66,79.6,79.65,21370.0,66.0641,66.0807,66.0309,66.0724,21370.0
2021-04-30 11:10:00,79.65,79.71,79.56,79.68,15100.0,66.0724,66.1222,65.9977,66.0973,15100.0
2021-04-30 11:15:00,79.68,79.7,79.63,79.68,16171.0,66.0973,66.1139,66.0558,66.0973,16171.0
2021-04-30 11:20:00,79.69,79.72,79.62,79.62,24550.0,66.1056,66.1305,66.0475,66.0475,24550.0
2021-04-30 11:25:00,79.62,79.63,79.55,79.55,16097.0,66.0475,66.0558,65.9894,65.9894,16097.0
2021-04-30 11:30:00,79.56,79.57,79.4,79.4,14993.0,65.9977,66.006,65.865,65.865,14993.0
2021-04-30 11:35:00,79.41,79.52,79.38,79.46,12204.0,65.8733,65.9646,65.8484,65.9148,12204.0
2021-04-30 11:40:00,79.45,79.57,79.45,79.57,14679.0,65.9065,66.006,65.9065,66.006,14679.0
2021-04-30 11:45:00,79.57,79.69,79.56,79.65,10533.0,66.006,66.1056,65.9977,66.0724,10533.0
2021-04-30 11:50:00,79.64,79.65,79.47,79.48,19841.0,66.0641,66.0724,65.9231,65.9314,19841.0
2021-04-30 11:55:00,79.48,79.54,79.44,79.49,18307.0,65.9314,65.9812,65.8982,65.9397,18307.0
2021-04-30 12:00:00,79.5,79.51,79.44,79.49,13167.0,65.948,65.9563,65.8982,65.9397,13167.0
2021-04-30 12:05:00,79.5,79.5,79.45,79.48,11003.0,65.948,65.948,65.9065,65.9314,11003.0
2021-04-30 12:10:00,79.48,79.53,79.47,79.5,11043.0,65.9314,65.9729,65.9231,65.948,11043.0
2021-04-30 12:15:00,79.5,79.54,79.49,79.52,12724.0,65.948,65.9812,65.9397,65.9646,12724.0
2021-04-30 12:20:00,79.53,79.57,79.51,79.55,11134.0,65.9729,66.006,65.9563,65.9894,11134.0
2021-04-30 12:25:00,79.55,79.56,79.47,79.49,19566.0,65.9894,65.9977,65.9231,65.9397,19566.0
2021-04-30 12:30:00,79.49,79.49,79.44,79.46,17298.0,65.9397,65.9397,65.8982,65.9148,17298.0
2021-04-30 12:35:00,79.47,79.53,79.42,79.43,12989.0,65.9231,65.9729,65.8816,65.8899,12989.0
2021-04-30 12:40:00,79.43,79.51,79.4,79.5,26059.0,65.8899,65.9563,65.865,65.948,26059.0
2021-04-30 12:45:00,79.51,79.54,79.46,79.49,13179.0,65.9563,65.9812,65.9148,65.9397,13179.0
2021-04-30 12:50:00,79.5,79.51,79.45,79.47,15264.0,65.948,65.9563,65.9065,65.9231,15264.0
2021-04-30 12:55:00,79.47,79.48,79.43,79.44,13417.0,65.9231,65.9314,65.8899,65.8982,13417.0
2021-04-30 13:00:00,79.45,79.46,79.4,79.42,11598.0,65.9065,65.9148,65.865,65.8816,11598.0
2021-04-30 13:05:00,79.42,79.43,79.38,79.4,11230.0,65.8816,65.8899,65.8484,65.865,11230.0
2021-04-30 13:10:00,79.4,79.41,79.3,79.31,13215.0,65.865,65.8733,65.7821,65.7904,13215.0
2021-04-30 13:15:00,79.32,79.41,79.31,79.4,11701.0,65.7987,65.8733,65.7904,65.865,11701.0
2021-04-30 13:20:00,79.38,79.43,79.37,79.42,10300.0,65.8484,65.8899,65.8401,65.8816,10300.0
2021-04-30 13:25:00,79.42,79.48,79.4,79.47,28392.0,65.8816,65.9314,65.865,65.9231,28392.0
2021-04-30 13:30:00,79.47,79.48,79.45,79.48,5496.0,65.9231,65.9314,65.9065,65.9314,5496.0
2021-04-30 13:35:00,79.48,79.49,79.43,79.45,15600.0,65.9314,65.9397,65.8899,65.9065,15600.0
2021-04-30 13:40:00,79.45,79.49,79.42,79.47,15439.0,65.9065,65.9397,65.8816,65.9231,15439.0
2021-04-30 13:45:00,79.47,79.54,79.46,79.53,14613.0,65.9231,65.9812,65.9148,65.9729,14613.0
2021-04-30 13:50:00,79.53,79.56,79.5,79.51,9445.0,65.9729,65.9977,65.948,65.9563,9445.0
2021-04-30 13:55:00,79.52,79.59,79.51,79.59,14704.0,65.9646,66.0226,65.9563,66.0226,14704.0
2021-04-30 14:00:00,79.58,79.67,79.57,79.62,11232.0,66.0143,66.089,66.006,66.0475,11232.0
2021-04-30 14:05:00,79.62,79.63,79.48,79.48,10281.0,66.0475,66.0558,65.9314,65.9314,10281.0
2021-04-30 14:10:00,79.49,79.61,79.49,79.59,10811.0,65.9397,66.0392,65.9397,66.0226,10811.0
2021-04-30 14:15:00,79.61,79.64,79.59,79.59,14264.0,66.0392,66.0641,66.0226,66.0226,14264.0
2021-04-30 14:20:00,79.59,79.66,79.54,79.66,17283.0,66.0226,66.0807,65.9812,66.0807,17283.0
2021-04-30 14:25:00,79.66,79.71,79.65,79.67,14035.0,66.0807,66.1222,66.0724,66.089,14035.0
2021-04-30 14:30:00,79.67,79.69,79.57,79.58,18691.0,66.089,66.1056,66.006,66.0143,18691.0
2021-04-30 14:35:00,79.58,79.65,79.58,79.62,13504.0,66.0143,66.0724,66.0143,66.0475,13504.0
2021-04-30 14:40:00,79.63,79.67,79.61,79.66,12327.0,66.0558,66.089,66.0392,66.0807,12327.0
2021-04-30 14:45:00,79.66,79.66,79.62,79.63,12197.0,66.0807,66.0807,66.0475,66.0558,12197.0
2021-04-30 14:50:00,79.65,79.69,79.63,79.69,12705.0,66.0724,66.1056,66.0558,66.1056,12705.0
2021-04-30 14:55:00,79.69,79.69,79.57,79.61,23249.0,66.1056,66.1056,66.006,66.0392,23249.0
2021-04-30 15:00:00,79.61,79.66,79.57,79.57,19722.0,66.0392,66.0807,66.006,66.006,19722.0
2021-04-30 15:05:00,79.57,79.66,79.57,79.66,13793.0,66.006,66.0807,66.006,66.0807,13793.0
2021-04-30 15:10:00,79.65,79.68,79.64,79.67,17341.0,66.0724,66.0973,66.0641,66.089,17341.0
2021-04-30 15:15:00,79.67,79.69,79.58,79.64,24968.0,66.089,66.1056,66.0143,66.0641,24968.0
2021-04-30 15:20:00,79.63,79.73,79.63,79.72,18619.0,66.0558,66.1388,66.0558,66.1305,18619.0
2021-04-30 15:25:00,79.72,79.78,79.71,79.75,27360.0,66.1305,66.1802,66.1222,66.1554,27360.0
2021-04-30 15:30:00,79.75,79.86,79.74,79.78,40594.0,66.1554,66.2466,66.1471,66.1802,40594.0
2021-04-30 15:35:00,79.78,79.82,79.73,79.76,56658.0,66.1802,66.2134,66.1388,66.1636,56658.0
2021-04-30 15:40:00,79.76,79.82,79.7,79.77,52779.0,66.1636,66.2134,66.1139,66.1719,52779.0
2021-04-30 15:45:00,79.76,79.83,79.69,79.82,70918.0,66.1636,66.2217,66.1056,66.2134,70918.0
2021-04-30 15:50:00,79.82,79.89,79.78,79.82,140169.0,66.2134,66.2715,66.1802,66.2134,140169.0
2021-04-30 15:55:00,79.82,79.94,79.82,79.94,276617.0,66.2134,66.313,66.2134,66.313,276617.0
2021-05-03 09:30:00,79.9,80.0,79.78,79.92,68079.0,66.2798,66.3627,66.1802,66.2964,68079.0
2021-05-03 09:35:00,79.91,80.15,79.91,80.02,55116.0,66.2881,66.4872,66.2881,66.3793,55116.0
2021-05-03 09:40:00,80.04,80.13,79.93,80.11,20422.0,66.3959,66.4706,66.3047,66.454,20422.0
2021-05-03 09:45:00,80.12,80.45,80.11,80.42,26206.0,66.4623,66.736,66.454,66.7111,26206.0
2021-05-03 09:50:00,80.43,80.44,80.09,80.09,31336.0,66.7194,66.7277,66.4374,66.4374,31336.0
2021-05-03 09:55:00,80.12,80.26,80.03,80.26,16539.0,66.4623,66.5784,66.3876,66.5784,16539.0
2021-05-03 10:00:00,80.23,80.26,79.94,79.97,36974.0,66.5535,66.5784,66.313,66.3379,36974.0
2021-05-03 10:05:00,79.98,80.09,79.94,80.08,36174.0,66.3461,66.4374,66.313,66.4291,36174.0
2021-05-03 10:10:00,80.08,80.16,80.06,80.11,21482.0,66.4291,66.4955,66.4125,66.454,21482.0
2021-05-03 10:15:00,80.12,80.19,80.09,80.15,33038.0,66.4623,66.5203,66.4374,66.4872,33038.0
2021-05-03 10:20:00,80.16,80.41,80.15,80.4,24470.0,66.4955,66.7028,66.4872,66.6946,24470.0
2021-05-03 10:25:00,80.42,80.48,80.41,80.45,20834.0,66.7111,66.7609,66.7028,66.736,20834.0
2021-05-03 10:30:00,80.44,80.46,80.38,80.43,34508.0,66.7277,66.7443,66.678,66.7194,34508.0
2021-05-03 10:35:00,80.43,80.58,80.41,80.58,27376.0,66.7194,66.8439,66.7028,66.8439,27376.0
2021-05-03 10:40:00,80.58,80.64,80.54,80.62,24088.0,66.8439,66.8936,66.8107,66.877,24088.0
2021-05-03 10:45:00,80.63,80.68,80.58,80.64,29254.0,66.8853,66.9268,66.8439,66.8936,29254.0
2021-05-03 10:50:00,80.65,80.69,80.54,80.69,29963.0,66.9019,66.9351,66.8107,66.9351,29963.0
2021-05-03 10:55:00,80.67,80.68,80.58,80.63,19023.0,66.9185,66.9268,66.8439,66.8853,19023.0
2021-05-03 11:00:00,80.63,80.67,80.58,80.62,32642.0,66.8853,66.9185,66.8439,66.877,32642.0
2021-05-03 11:05:00,80.62,80.64,80.52,80.56,26170.0,66.877,66.8936,66.7941,66.8273,26170.0
2021-05-03 11:10:00,80.54,80.6,80.46,80.5,27635.0,66.8107,66.8605,66.7443,66.7775,27635.0
2021-05-03 11:15:00,80.51,80.56,80.46,80.55,27433.0,66.7858,66.8273,66.7443,66.819,27433.0
2021-05-03 11:20:00,80.55,80.58,80.42,80.46,31874.0,66.819,66.8439,66.7111,66.7443,31874.0
2021-05-03 11:25:00,80.45,80.64,80.44,80.62,20123.0,66.736,66.8936,66.7277,66.877,20123.0
2021-05-03 11:30:00,80.62,80.64,80.54,80.63,20015.0,66.877,66.8936,66.8107,66.8853,20015.0
2021-05-03 11:35:00,80.64,80.75,80.62,80.67,21378.0,66.8936,66.9849,66.877,66.9185,21378.0
2021-05-03 11:40:00,80.69,80.77,80.68,80.77,16449.0,66.9351,67.0015,66.9268,67.0015,16449.0
2021-05-03 11:45:00,80.77,80.79,80.71,80.71,17792.0,67.0015,67.0181,66.9517,66.9517,17792.0
2021-05-03 11:50:00,80.72,80.77,80.69,80.76,15757.0,66.96,67.0015,66.9351,66.9932,15757.0
2021-05-03 11:55:00,80.77,80.85,80.76,80.85,14356.0,67.0015,67.0678,66.9932,67.0678,14356.0
2021-05-03 12:00:00,80.86,80.86,80.74,80.78,25590.0,67.0761,67.0761,66.9766,67.0098,25590.0
2021-05-03 12:05:00,80.77,80.8,80.73,80.8,13950.0,67.0015,67.0264,66.9683,67.0264,13950.0
2021-05-03 12:10:00,80.82,80.84,80.79,80.8,25109.0,67.043,67.0595,67.0181,67.0264,25109.0
2021-05-03 12:15:00,80.81,80.86,80.75,80.77,24805.0,67.0347,67.0761,66.9849,67.0015,24805.0
2021-05-03 12:20:00,80.76,80.8,80.68,80.71,28540.0,66.9932,67.0264,66.9268,66.9517,28540.0
2021-05-03 12:25:00,80.72,80.77,80.71,80.76,22712.0,66.96,67.0015,66.9517,66.9932,22712.0
2021-05-03 12:30:00,80.75,80.88,80.74,80.85,19166.0,66.9849,67.0927,66.9766,67.0678,19166.0
2021-05-03 12:35:00,80.84,80.9,80.84,80.9,13615.0,67.0595,67.1093,67.0595,67.1093,13615.0
2021-05-03 12:40:00,80.9,80.93,80.87,80.92,17246.0,67.1093,67.1342,67.0844,67.1259,17246.0
2021-05-03 12:45:00,80.93,80.95,80.91,80.92,25062.0,67.1342,67.1508,67.1176,67.1259,25062.0
2021-05-03 12:50:00,80.92,80.95,80.9,80.92,13268.0,67.1259,67.1508,67.1093,67.1259,13268.0
2021-05-03 12:55:00,80.91,80.96,80.9,80.95,23303.0,67.1176,67.1591,67.1093,67.1508,23303.0
2021-05-03 13:00:00,80.95,80.95,80.91,80.92,13419.0,67.1508,67.1508,67.1176,67.1259,13419.0
2021-05-03 13:05:00,80.92,80.94,80.9,80.93,15130.0,67.1259,67.1425,67.1093,67.1342,15130.0
2021-05-03 13:10:00,80.93,81.01,80.93,80.97,42738.0,67.1342,67.2006,67.1342,67.1674,42738.0
2021-05-03 13:15:00,80.97,80.99,80.96,80.97,11804.0,67.1674,67.184,67.1591,67.1674,11804.0
2021-05-03 13:20:00,80.97,80.98,80.91,80.92,16914.0,67.1674,67.1757,67.1176,67.1259,16914.0
2021-05-03 13:25:00,80.91,80.99,80.89,80.99,19473.0,67.1176,67.184,67.101,67.184,19473.0
2021-05-03 13:30:00,80.99,81.03,80.98,81.03,9997.0,67.184,67.2172,67.1757,67.2172,9997.0
2021-05-03 13:35:00,81.04,81.05,80.97,80.98,19307.0,67.2255,67.2337,67.1674,67.1757,19307.0
2021-05-03 13:40:00,80.97,80.98,80.91,80.94,10575.0,67.1674,67.1757,67.1176,67.1425,10575.0
2021-05-03 13:45:00,80.94,80.97,80.9,80.91,11798.0,67.1425,67.1674,67.1093,67.1176,11798.0
2021-05-03 13:50:00,80.92,80.94,80.9,80.91,12985.0,67.1259,67.1425,67.1093,67.1176,12985.0
2021-05-03 13:55:00,80.92,81.01,80.91,80.99,21905.0,67.1259,67.2006,67.1176,67.184,21905.0
2021-05-03 14:00:00,81.0,81.06,80.97,81.05,26718.0,67.1923,67.242,67.1674,67.2337,26718.0
2021-05-03 14:05:00,81.05,81.08,80.95,80.99,30567.0,67.2337,67.2586,67.1508,67.184,30567.0
2021-05-03 14:10:00,80.98,80.98,80.88,80.89,10161.0,67.1757,67.1757,67.0927,67.101,10161.0
2021-05-03 14:15:00,80.89,80.93,80.84,80.86,20724.0,67.101,67.1342,67.0595,67.0761,20724.0
2021-05-03 14:20:00,80.86,80.87,80.8,80.84,13503.0,67.0761,67.0844,67.0264,67.0595,13503.0
2021-05-03 14:25:00,80.84,80.86,80.79,80.81,21930.0,67.0595,67.0761,67.0181,67.0347,21930.0
2021-05-03 14:30:00,80.8,80.84,80.72,80.72,23825.0,67.0264,67.0595,66.96,66.96,23825.0
2021-05-03 14:35:00,80.72,80.77,80.72,80.77,13450.0,66.96,67.0015,66.96,67.0015,13450.0
2021-05-03 14:40:00,80.76,80.81,80.76,80.77,15490.0,66.9932,67.0347,66.9932,67.0015,15490.0
2021-05-03 14:45:00,80.77,80.79,80.74,80.77,16477.0,67.0015,67.0181,66.9766,67.0015,16477.0
2021-05-03 14:50:00,80.76,80.82,80.76,80.79,17514.0,66.9932,67.043,66.9932,67.0181,17514.0
2021-05-03 14:55:00,80.8,80.81,80.76,80.77,11910.0,67.0264,67.0347,66.9932,67.0015,11910.0
2021-05-03 15:00:00,80.78,80.8,80.72,80.72,24269.0,67.0098,67.0264,66.96,66.96,24269.0
2021-05-03 15:05:00,80.72,80.77,80.7,80.74,17742.0,66.96,67.0015,66.9434,66.9766,17742.0
2021-05-03 15:10:00,80.73,80.73,80.59,80.6,19770.0,66.9683,66.9683,66.8522,66.8605,19770.0
2021-05-03 15:15:00,80.6,80.63,80.47,80.55,68333.0,66.8605,66.8853,66.7526,66.819,68333.0
2021-05-03 15:20:00,80.56,80.6,80.54,80.56,17448.0,66.8273,66.8605,66.8107,66.8273,17448.0
2021-05-03 15:25:00,80.56,80.6,80.55,80.6,16995.0,66.8273,66.8605,66.819,66.8605,16995.0
2021-05-03 15:30:00,80.59,80.59,80.28,80.35,131355.0,66.8522,66.8522,66.595,66.6531,131355.0
2021-05-03 15:35:00,80.36,80.44,80.28,80.3,64792.0,66.6614,66.7277,66.595,66.6116,64792.0
2021-05-03 15:40:00,80.3,80.34,80.27,80.34,36966.0,66.6116,66.6448,66.5867,66.6448,36966.0
2021-05-03 15:45:00,80.33,80.34,80.23,80.26,51593.0,66.6365,66.6448,66.5535,66.5784,51593.0
2021-05-03 15:50:00,80.27,80.39,80.25,80.31,72414.0,66.5867,66.6863,66.5701,66.6199,72414.0
2021-05-03 15:55:00,80.31,80.39,80.2,80.39,155702.0,66.6199,66.6863,66.5286,66.6863,155702.0
2021-05-04 09:30:00,80.31,80.56,79.89,80.26,67611.0,66.6199,66.8273,66.2715,66.5784,67611.0
2021-05-04 09:35:00,80.32,80.38,80.06,80.25,39426.0,66.6282,66.678,66.4125,66.5701,39426.0
2021-05-04 09:40:00,80.28,80.3,80.05,80.14,54779.0,66.595,66.6116,66.4042,66.4789,54779.0
2021-05-04 09:45:00,80.14,80.27,80.09,80.12,42089.0,66.4789,66.5867,66.4374,66.4623,42089.0
2021-05-04 09:50:00,80.1,80.49,80.02,80.39,46286.0,66.4457,66.7692,66.3793,66.6863,46286.0
2021-05-04 09:55:00,80.41,80.55,80.4,80.52,37776.0,66.7028,66.819,66.6946,66.7941,37776.0
2021-05-04 10:00:00,80.49,80.55,80.26,80.4,29070.0,66.7692,66.819,66.5784,66.6946,29070.0
2021-05-04 10:05:00,80.38,80.42,80.25,80.42,21661.0,66.678,66.7111,66.5701,66.7111,21661.0
2021-05-04 10:10:00,80.41,80.44,80.26,80.43,31055.0,66.7028,66.7277,66.5784,66.7194,31055.0
2021-05-04 10:15:00,80.43,80.44,79.98,79.99,44377.0,66.7194,66.7277,66.3461,66.3544,44377.0
2021-05-04 10:20:00,79.92,80.04,79.73,79.74,29762.0,66.2964,66.3959,66.1388,66.1471,29762.0
2021-05-04 10:25:00,79.75,79.85,79.73,79.73,18083.0,66.1554,66.2383,66.1388,66.1388,18083.0
2021-05-04 10:30:00,79.73,79.74,79.56,79.62,24673.0,66.1388,66.1471,65.9977,66.0475,24673.0
2021-05-04 10:35:00,79.61,79.69,79.5,79.64,46023.0,66.0392,66.1056,65.948,66.0641,46023.0
2021-05-04 10:40:00,79.64,79.64,79.4,79.47,24432.0,66.0641,66.0641,65.865,65.9231,24432.0
2021-05-04 10:45:00,79.46,79.6,79.42,79.5,33077.0,65.9148,66.0309,65.8816,65.948,33077.0
2021-05-04 10:50:00,79.49,79.73,79.49,79.7,32789.0,65.9397,66.1388,65.9397,66.1139,32789.0
2021-05-04 10:55:00,79.67,79.71,79.57,79.69,23897.0,66.089,66.1222,66.006,66.1056,23897.0
2021-05-04 11:00:00,79.66,79.76,79.58,79.58,18116.0,66.0807,66.1636,66.0143,66.0143,18116.0
2021-05-04 11:05:00,79.57,79.61,79.47,79.61,22256.0,66.006,66.0392,65.9231,66.0392,22256.0
2021-05-04 11:10:00,79.61,79.61,79.34,79.36,17156.0,66.0392,66.0392,65.8152,65.8318,17156.0
2021-05-04 11:15:00,79.34,79.37,79.23,79.29,29848.0,65.8152,65.8401,65.724,65.7738,29848.0
2021-05-04 11:20:00,79.28,79.34,79.23,79.3,17314.0,65.7655,65.8152,65.724,65.7821,17314.0
2021-05-04 11:25:00,79.29,79.35,79.18,79.24,17854.0,65.7738,65.8235,65.6825,65.7323,17854.0
2021-05-04 11:30:00,79.22,79.33,79.2,79.31,26912.0,65.7157,65.8069,65.6991,65.7904,26912.0
2021-05-04 11:35:00,79.3,79.43,79.29,79.37,29021.0,65.7821,65.8899,65.7738,65.8401,29021.0
2021-05-04 11:40:00,79.37,79.42,79.27,79.4,19962.0,65.8401,65.8816,65.7572,65.865,19962.0
2021-05-04 11:45:00,79.41,79.41,79.21,79.22,12510.0,65.8733,65.8733,65.7074,65.7157,12510.0
2021-05-04 11:50:00,79.21,79.31,79.21,79.28,36974.0,65.7074,65.7904,65.7074,65.7655,36974.0
2021-05-04 11:55:00,79.28,79.37,79.25,79.37,20289.0,65.7655,65.8401,65.7406,65.8401,20289.0
2021-05-04 12:00:00,79.36,79.39,79.32,79.38,20751.0,65.8318,65.8567,65.7987,65.8484,20751.0
2021-05-04 12:05:00,79.37,79.38,79.23,79.26,14386.0,65.8401,65.8484,65.724,65.7489,14386.0
2021-05-04 12:10:00,79.26,79.28,79.19,79.2,28478.0,65.7489,65.7655,65.6908,65.6991,28478.0
2021-05-04 12:15:00,79.2,79.25,79.19,79.2,24566.0,65.6991,65.7406,65.6908,65.6991,24566.0
2021-05-04 12:20:00,79.21,79.24,79.18,79.2,22032.0,65.7074,65.7323,65.6825,65.6991,22032.0
2021-05-04 12:25:00,79.21,79.32,79.21,79.26,16803.0,65.7074,65.7987,65.7074,65.7489,16803.0
2021-05-04 12:30:00,79.25,79.32,79.22,79.22,18312.0,65.7406,65.7987,65.7157,65.7157,18312.0
2021-05-04 12:35:00,79.22,79.26,79.11,79.11,34477.0,65.7157,65.7489,65.6245,65.6245,34477.0
2021-05-04 12:40:00,79.11,79.18,79.11,79.17,51354.0,65.6245,65.6825,65.6245,65.6742,51354.0
2021-05-04 12:45:00,79.18,79.26,79.18,79.22,15732.0,65.6825,65.7489,65.6825,65.7157,15732.0
2021-05-04 12:50:00,79.22,79.24,79.15,79.19,21728.0,65.7157,65.7323,65.6576,65.6908,21728.0
2021-05-04 12:55:00,79.17,79.2,79.14,79.16,23660.0,65.6742,65.6991,65.6493,65.6659,23660.0
2021-05-04 13:00:00,79.16,79.18,79.09,79.11,17551.0,65.6659,65.6825,65.6079,65.6245,17551.0
2021-05-04 13:05:00,79.1,79.2,79.07,79.17,16313.0,65.6162,65.6991,65.5913,65.6742,16313.0
2021-05-04 13:10:00,79.17,79.19,79.12,79.19,14414.0,65.6742,65.6908,65.6327,65.6908,14414.0
2021-05-04 13:15:00,79.2,79.2,79.04,79.06,26297.0,65.6991,65.6991,65.5664,65.583,26297.0
2021-05-04 13:20:00,79.06,79.15,79.06,79.15,38331.0,65.583,65.6576,65.583,65.6576,38331.0
2021-05-04 13:25:00,79.17,79.2,79.03,79.03,20299.0,65.6742,65.6991,65.5581,65.5581,20299.0
2021-05-04 13:30:00,79.04,79.17,79.04,79.1,13049.0,65.5664,65.6742,65.5664,65.6162,13049.0
2021-05-04 13:35:00,79.09,79.13,79.05,79.05,10475.0,65.6079,65.641,65.5747,65.5747,10475.0
2021-05-04 13:40:00,79.06,79.15,79.05,79.09,31778.0,65.583,65.6576,65.5747,65.6079,31778.0
2021-05-04 13:45:00,79.1,79.16,79.06,79.07,15713.0,65.6162,65.6659,65.583,65.5913,15713.0
2021-05-04 13:50:00,79.07,79.08,79.03,79.05,12460.0,65.5913,65.5996,65.5581,65.5747,12460.0
2021-05-04 13:55:00,79.04,79.11,79.0,79.11,41984.0,65.5664,65.6245,65.5332,65.6245,41984.0
2021-05-04 14:00:00,79.11,79.26,79.11,79.26,14949.0,65.6245,65.7489,65.6245,65.7489,14949.0
2021-05-04 14:05:00,79.27,79.28,79.19,79.2,13944.0,65.7572,65.7655,65.6908,65.6991,13944.0
2021-05-04 14:10:00,79.21,79.28,79.16,79.16,20137.0,65.7074,65.7655,65.6659,65.6659,20137.0
2021-05-04 14:15:00,79.18,79.24,79.15,79.19,25495.0,65.6825,65.7323,65.6576,65.6908,25495.0
2021-05-04 14:20:00,79.19,79.24,79.17,79.23,27011.0,65.6908,65.7323,65.6742,65.724,27011.0
2021-05-04 14:25:00,79.21,79.32,79.21,79.31,41724.0,65.7074,65.7987,65.7074,65.7904,41724.0
2021-05-04 14:30:00,79.31,79.32,79.28,79.3,14434.0,65.7904,65.7987,65.7655,65.7821,14434.0
2021-05-04 14:35:00,79.3,79.42,79.3,79.42,27748.0,65.7821,65.8816,65.7821,65.8816,27748.0
2021-05-04 14:40:00,79.42,79.45,79.39,79.42,20544.0,65.8816,65.9065,65.8567,65.8816,20544.0
2021-05-04 14:45:00,79.42,79.46,79.4,79.46,43236.0,65.8816,65.9148,65.865,65.9148,43236.0
2021-05-04 14:50:00,79.45,79.47,79.42,79.42,26336.0,65.9065,65.9231,65.8816,65.8816,26336.0
2021-05-04 14:55:00,79.42,79.5,79.39,79.42,28844.0,65.8816,65.948,65.8567,65.8816,28844.0
2021-05-04 15:00:00,79.43,79.43,79.38,79.4,32686.0,65.8899,65.8899,65.8484,65.865,32686.0
2021-05-04 15:05:00,79.4,79.42,79.3,79.36,19967.0,65.865,65.8816,65.7821,65.8318,19967.0
2021-05-04 15:10:00,79.37,79.4,79.31,79.34,30451.0,65.8401,65.865,65.7904,65.8152,30451.0
2021-05-04 15:15:00,79.33,79.36,79.28,79.34,22901.0,65.8069,65.8318,65.7655,65.8152,22901.0
2021-05-04 15:20:00,79.34,79.39,79.32,79.33,29054.0,65.8152,65.8567,65.7987,65.8069,29054.0
2021-05-04 15:25:00,79.34,79.4,79.32,79.39,44750.0,65.8152,65.865,65.7987,65.8567,44750.0
2021-05-04 15:30:00,79.39,79.48,79.35,79.47,41317.0,65.8567,65.9314,65.8235,65.9231,41317.0
2021-05-04 15:35:00,79.47,79.48,79.39,79.42,43103.0,65.9231,65.9314,65.8567,65.8816,43103.0
2021-05-04 15:40:00,79.41,79.48,79.37,79.38,73883.0,65.8733,65.9314,65.8401,65.8484,73883.0
2021-05-04 15:45:00,79.38,79.4,79.3,79.33,39833.0,65.8484,65.865,65.7821,65.8069,39833.0
2021-05-04 15:50:00,79.33,79.48,79.33,79.4,119861.0,65.8069,65.9314,65.8069,65.865,119861.0
2021-05-04 15:55:00,79.4,79.58,79.39,79.4,277128.0,65.865,66.0143,65.8567,65.865,277128.0
2021-05-05 09:30:00,79.25,79.39,79.05,79.28,66358.0,65.7406,65.8567,65.5747,65.7655,66358.0
2021-05-05 09:35:00,79.27,79.42,79.11,79.14,20295.0,65.7572,65.8816,65.6245,65.6493,20295.0
2021-05-05 09:40:00,79.14,79.19,78.8,78.8,63301.0,65.6493,65.6908,65.3673,65.3673,63301.0
2021-05-05 09:45:00,78.8,78.8,78.61,78.77,23632.0,65.3673,65.3673,65.2097,65.3424,23632.0
2021-05-05 09:50:00,78.78,78.78,78.4,78.5,21371.0,65.3507,65.3507,65.0355,65.1184,21371.0
2021-05-05 09:55:00,78.5,78.6,78.46,78.6,31017.0,65.1184,65.2014,65.0853,65.2014,31017.0
2021-05-05 10:00:00,78.57,78.61,78.45,78.49,22760.0,65.1765,65.2097,65.077,65.1101,22760.0
2021-05-05 10:05:00,78.5,78.81,78.46,78.77,42845.0,65.1184,65.3756,65.0853,65.3424,42845.0
2021-05-05 10:10:00,78.74,78.8,78.67,78.74,26084.0,65.3175,65.3673,65.2595,65.3175,26084.0
2021-05-05 10:15:00,78.73,78.81,78.68,78.69,30012.0,65.3092,65.3756,65.2678,65.276,30012.0
2021-05-05 10:20:00,78.68,78.69,78.54,78.6,18898.0,65.2678,65.276,65.1516,65.2014,18898.0
2021-05-05 10:25:00,78.59,78.61,78.49,78.51,18383.0,65.1931,65.2097,65.1101,65.1267,18383.0
2021-05-05 10:30:00,78.53,78.55,78.39,78.47,30107.0,65.1433,65.1599,65.0272,65.0935,30107.0
2021-05-05 10:35:00,78.47,78.47,78.13,78.14,33425.0,65.0935,65.0935,64.8115,64.8198,33425.0
2021-05-05 10:40:00,78.14,78.16,78.04,78.09,24829.0,64.8198,64.8364,64.7369,64.7783,24829.0
2021-05-05 10:45:00,78.08,78.21,78.06,78.06,12215.0,64.77,64.8779,64.7534,64.7534,12215.0
2021-05-05 10:50:00,78.05,78.05,77.88,77.89,29988.0,64.7451,64.7451,64.6041,64.6124,29988.0
2021-05-05 10:55:00,77.89,77.91,77.79,77.8,58045.0,64.6124,64.629,64.5295,64.5378,58045.0
2021-05-05 11:00:00,77.79,77.88,77.66,77.7,22922.0,64.5295,64.6041,64.4216,64.4548,22922.0
2021-05-05 11:05:00,77.69,77.69,77.54,77.55,26546.0,64.4465,64.4465,64.3221,64.3304,26546.0
2021-05-05 11:10:00,77.55,77.66,77.44,77.66,42842.0,64.3304,64.4216,64.2391,64.4216,42842.0
2021-05-05 11:15:00,77.65,77.73,77.6,77.66,63318.0,64.4133,64.4797,64.3719,64.4216,63318.0
2021-05-05 11:20:00,77.66,77.77,77.63,77.72,36762.0,64.4216,64.5129,64.3967,64.4714,36762.0
2021-05-05 11:25:00,77.7,77.8,77.7,77.78,12182.0,64.4548,64.5378,64.4548,64.5212,12182.0
2021-05-05 11:30:00,77.76,77.84,77.68,77.73,42759.0,64.5046,64.5709,64.4382,64.4797,42759.0
2021-05-05 11:35:00,77.73,77.75,77.64,77.65,27552.0,64.4797,64.4963,64.405,64.4133,27552.0
2021-05-05 11:40:00,77.65,77.68,77.58,77.6,109550.0,64.4133,64.4382,64.3553,64.3719,109550.0
2021-05-05 11:45:00,77.6,77.73,77.57,77.7,41436.0,64.3719,64.4797,64.347,64.4548,41436.0
2021-05-05 11:50:00,77.71,77.77,77.69,77.7,37092.0,64.4631,64.5129,64.4465,64.4548,37092.0
2021-05-05 11:55:00,77.7,77.81,77.7,77.75,42949.0,64.4548,64.5461,64.4548,64.4963,42949.0
2021-05-05 12:00:00,77.76,77.76,77.71,77.72,13106.0,64.5046,64.5046,64.4631,64.4714,13106.0
2021-05-05 12:05:00,77.73,77.74,77.67,77.7,24118.0,64.4797,64.488,64.4299,64.4548,24118.0
2021-05-05 12:10:00,77.71,77.76,77.68,77.76,16488.0,64.4631,64.5046,64.4382,64.5046,16488.0
2021-05-05 12:15:00,77.75,77.79,77.72,77.74,24756.0,64.4963,64.5295,64.4714,64.488,24756.0
2021-05-05 12:20:00,77.74,77.77,77.71,77.74,17244.0,64.488,64.5129,64.4631,64.488,17244.0
2021-05-05 12:25:00,77.75,77.78,77.71,77.72,16498.0,64.4963,64.5212,64.4631,64.4714,16498.0
2021-05-05 12:30:00,77.73,77.87,77.73,77.87,15035.0,64.4797,64.5958,64.4797,64.5958,15035.0
2021-05-05 12:35:00,77.87,77.88,77.8,77.87,24772.0,64.5958,64.6041,64.5378,64.5958,24772.0
2021-05-05 12:40:00,77.87,77.92,77.76,77.76,33673.0,64.5958,64.6373,64.5046,64.5046,33673.0
2021-05-05 12:45:00,77.76,77.78,77.69,77.73,10797.0,64.5046,64.5212,64.4465,64.4797,10797.0
2021-05-05 12:50:00,77.73,77.8,77.71,77.79,13137.0,64.4797,64.5378,64.4631,64.5295,13137.0
2021-05-05 12:55:00,77.78,77.8,77.72,77.74,13130.0,64.5212,64.5378,64.4714,64.488,13130.0
2021-05-05 13:00:00,77.73,77.73,77.67,77.7,11650.0,64.4797,64.4797,64.4299,64.4548,11650.0
2021-05-05 13:05:00,77.71,77.77,77.69,77.69,6532.0,64.4631,64.5129,64.4465,64.4465,6532.0
2021-05-05 13:10:00,77.68,77.69,77.64,77.65,12400.0,64.4382,64.4465,64.405,64.4133,12400.0
2021-05-05 13:15:00,77.64,77.67,77.61,77.67,186512.0,64.405,64.4299,64.3802,64.4299,186512.0
2021-05-05 13:20:00,77.66,77.7,77.61,77.64,7921.0,64.4216,64.4548,64.3802,64.405,7921.0
2021-05-05 13:25:00,77.65,77.68,77.62,77.68,92196.0,64.4133,64.4382,64.3884,64.4382,92196.0
2021-05-05 13:30:00,77.69,77.71,77.66,77.7,45644.0,64.4465,64.4631,64.4216,64.4548,45644.0
2021-05-05 13:35:00,77.7,77.81,77.69,77.81,46035.0,64.4548,64.5461,64.4465,64.5461,46035.0
2021-05-05 13:40:00,77.81,77.83,77.77,77.78,27213.0,64.5461,64.5626,64.5129,64.5212,27213.0
2021-05-05 13:45:00,77.78,77.84,77.77,77.83,22391.0,64.5212,64.5709,64.5129,64.5626,22391.0
2021-05-05 13:50:00,77.82,77.85,77.78,77.81,8656.0,64.5544,64.5792,64.5212,64.5461,8656.0
2021-05-05 13:55:00,77.8,77.81,77.76,77.78,26970.0,64.5378,64.5461,64.5046,64.5212,26970.0
2021-05-05 14:00:00,77.79,77.79,77.74,77.75,7273.0,64.5295,64.5295,64.488,64.4963,7273.0
2021-05-05 14:05:00,77.73,77.75,77.69,77.71,11046.0,64.4797,64.4963,64.4465,64.4631,11046.0
2021-05-05 14:10:00,77.72,77.72,77.68,77.7,11311.0,64.4714,64.4714,64.4382,64.4548,11311.0
2021-05-05 14:15:00,77.71,77.78,77.71,77.73,18362.0,64.4631,64.5212,64.4631,64.4797,18362.0
2021-05-05 14:20:00,77.74,77.78,77.69,77.78,13786.0,64.488,64.5212,64.4465,64.5212,13786.0
2021-05-05 14:25:00,77.77,77.78,77.7,77.7,9712.0,64.5129,64.5212,64.4548,64.4548,9712.0
2021-05-05 14:30:00,77.71,77.82,77.71,77.81,21450.0,64.4631,64.5544,64.4631,64.5461,21450.0
2021-05-05 14:35:00,77.82,77.83,77.76,77.77,27867.0,64.5544,64.5626,64.5046,64.5129,27867.0
2021-05-05 14:40:00,77.77,77.79,77.74,77.77,10775.0,64.5129,64.5295,64.488,64.5129,10775.0
2021-05-05 14:45:00,77.77,77.83,77.75,77.81,28594.0,64.5129,64.5626,64.4963,64.5461,28594.0
2021-05-05 14:50:00,77.8,77.84,77.79,77.83,7770.0,64.5378,64.5709,64.5295,64.5626,7770.0
2021-05-05 14:55:00,77.82,77.82,77.74,77.76,13718.0,64.5544,64.5544,64.488,64.5046,13718.0
2021-05-05 15:00:00,77.75,77.82,77.72,77.81,26657.0,64.4963,64.5544,64.4714,64.5461,26657.0
2021-05-05 15:05:00,77.81,77.92,77.8,77.9,17500.0,64.5461,64.6373,64.5378,64.6207,17500.0
2021-05-05 15:10:00,77.91,77.91,77.84,77.86,16076.0,64.629,64.629,64.5709,64.5875,16076.0
2021-05-05 15:15:00,77.86,77.91,77.85,77.88,19893.0,64.5875,64.629,64.5792,64.6041,19893.0
2021-05-05 15:20:00,77.87,77.89,77.83,77.86,25073.0,64.5958,64.6124,64.5626,64.5875,25073.0
2021-05-05 15:25:00,77.87,77.97,77.85,77.97,30319.0,64.5958,64.6788,64.5792,64.6788,30319.0
2021-05-05 15:30:00,77.96,78.01,77.93,77.96,27047.0,64.6705,64.712,64.6456,64.6705,27047.0
2021-05-05 15:35:00,77.98,78.01,77.89,77.92,28624.0,64.6871,64.712,64.6124,64.6373,28624.0
2021-05-05 15:40:00,77.92,77.98,77.89,77.98,25027.0,64.6373,64.6871,64.6124,64.6871,25027.0
2021-05-05 15:45:00,77.97,78.08,77.97,78.03,76394.0,64.6788,64.77,64.6788,64.7286,76394.0
2021-05-05 15:50:00,78.04,78.15,78.04,78.12,91855.0,64.7369,64.8281,64.7369,64.8032,91855.0
2021-05-05 15:55:00,78.11,78.12,77.93,77.96,254334.0,64.7949,64.8032,64.6456,64.6705,254334.0
2021-05-06 09:30:00,78.22,78.52,77.81,78.46,74003.0,64.8862,65.135,64.5461,65.0853,74003.0
2021-05-06 09:35:00,78.46,78.46,78.02,78.07,24214.0,65.0853,65.0853,64.7203,64.7617,24214.0
2021-05-06 09:40:00,78.05,78.18,77.94,77.97,54666.0,64.7451,64.853,64.6539,64.6788,54666.0
2021-05-06 09:45:00,77.97,78.02,77.87,77.98,30847.0,64.6788,64.7203,64.5958,64.6871,30847.0
2021-05-06 09:50:00,77.99,78.04,77.88,78.03,20567.0,64.6954,64.7369,64.6041,64.7286,20567.0
2021-05-06 09:55:00,78.03,78.1,77.99,78.1,24159.0,64.7286,64.7866,64.6954,64.7866,24159.0
2021-05-06 10:00:00,78.09,78.1,77.95,78.0,74475.0,64.7783,64.7866,64.6622,64.7037,74475.0
2021-05-06 10:05:00,78.0,78.02,77.9,77.9,39697.0,64.7037,64.7203,64.6207,64.6207,39697.0
2021-05-06 10:10:00,77.89,78.06,77.83,77.95,37925.0,64.6124,64.7534,64.5626,64.6622,37925.0
2021-05-06 10:15:00,77.93,78.09,77.88,78.08,27663.0,64.6456,64.7783,64.6041,64.77,27663.0
2021-05-06 10:20:00,78.08,78.09,78.0,78.07,25325.0,64.77,64.7783,64.7037,64.7617,25325.0
2021-05-06 10:25:00,78.08,78.09,77.9,77.9,22743.0,64.77,64.7783,64.6207,64.6207,22743.0
2021-05-06 10:30:00,77.89,77.99,77.84,77.91,32582.0,64.6124,64.6954,64.5709,64.629,32582.0
2021-05-06 10:35:00,77.9,77.95,77.82,77.82,20594.0,64.6207,64.6622,64.5544,64.5544,20594.0
2021-05-06 10:40:00,77.8,77.81,77.65,77.65,26700.0,64.5378,64.5461,64.4133,64.4133,26700.0
2021-05-06 10:45:00,77.65,77.67,77.58,77.64,21372.0,64.4133,64.4299,64.3553,64.405,21372.0
2021-05-06 10:50:00,77.64,77.75,77.61,77.61,34471.0,64.405,64.4963,64.3802,64.3802,34471.0
2021-05-06 10:55:00,77.61,77.74,77.59,77.71,23006.0,64.3802,64.488,64.3636,64.4631,23006.0
2021-05-06 11:00:00,77.71,77.83,77.68,77.81,38365.0,64.4631,64.5626,64.4382,64.5461,38365.0
2021-05-06 11:05:00,77.81,77.91,77.78,77.86,17122.0,64.5461,64.629,64.5212,64.5875,17122.0
2021-05-06 11:10:00,77.86,77.95,77.81,77.94,18268.0,64.5875,64.6622,64.5461,64.6539,18268.0
2021-05-06 11:15:00,77.95,78.06,77.94,78.0,31699.0,64.6622,64.7534,64.6539,64.7037,31699.0
2021-05-06 11:20:00,78.0,78.0,77.88,77.9,19052.0,64.7037,64.7037,64.6041,64.6207,19052.0
2021-05-06 11:25:00,77.9,78.01,77.89,77.96,22098.0,64.6207,64.712,64.6124,64.6705,22098.0
2021-05-06 11:30:00,77.97,78.02,77.94,78.0,27603.0,64.6788,64.7203,64.6539,64.7037,27603.0
2021-05-06 11:35:00,78.0,78.11,77.97,78.09,10135.0,64.7037,64.7949,64.6788,64.7783,10135.0
2021-05-06 11:40:00,78.09,78.28,78.08,78.25,18726.0,64.7783,64.9359,64.77,64.9111,18726.0
2021-05-06 11:45:00,78.24,78.29,78.22,78.25,23654.0,64.9028,64.9442,64.8862,64.9111,23654.0
2021-05-06 11:50:00,78.25,78.29,78.16,78.17,39693.0,64.9111,64.9442,64.8364,64.8447,39693.0
2021-05-06 11:55:00,78.17,78.18,78.04,78.09,26379.0,64.8447,64.853,64.7369,64.7783,26379.0
2021-05-06 12:00:00,78.08,78.25,78.08,78.23,30176.0,64.77,64.9111,64.77,64.8945,30176.0
2021-05-06 12:05:00,78.22,78.24,78.13,78.15,24048.0,64.8862,64.9028,64.8115,64.8281,24048.0
2021-05-06 12:10:00,78.14,78.14,78.07,78.07,20389.0,64.8198,64.8198,64.7617,64.7617,20389.0
2021-05-06 12:15:00,78.08,78.14,78.06,78.06,21372.0,64.77,64.8198,64.7534,64.7534,21372.0
2021-05-06 12:20:00,78.06,78.08,78.0,78.05,17352.0,64.7534,64.77,64.7037,64.7451,17352.0
2021-05-06 12:25:00,78.05,78.08,78.01,78.08,13920.0,64.7451,64.77,64.712,64.77,13920.0
2021-05-06 12:30:00,78.08,78.08,78.01,78.01,17424.0,64.77,64.77,64.712,64.712,17424.0
2021-05-06 12:35:00,78.0,78.0,77.91,77.95,15948.0,64.7037,64.7037,64.629,64.6622,15948.0
2021-05-06 12:40:00,77.95,78.02,77.94,78.01,15197.0,64.6622,64.7203,64.6539,64.712,15197.0
2021-05-06 12:45:00,78.01,78.11,77.99,78.06,19757.0,64.712,64.7949,64.6954,64.7534,19757.0
2021-05-06 12:50:00,78.06,78.1,78.03,78.05,19173.0,64.7534,64.7866,64.7286,64.7451,19173.0
2021-05-06 12:55:00,78.06,78.1,78.0,78.0,15098.0,64.7534,64.7866,64.7037,64.7037,15098.0
2021-05-06 13:00:00,78.0,78.03,77.97,77.98,13770.0,64.7037,64.7286,64.6788,64.6871,13770.0
2021-05-06 13:05:00,77.98,78.04,77.98,78.02,11938.0,64.6871,64.7369,64.6871,64.7203,11938.0
2021-05-06 13:10:00,78.04,78.12,78.02,78.03,20169.0,64.7369,64.8032,64.7203,64.7286,20169.0
2021-05-06 13:15:00,78.04,78.09,78.03,78.09,12553.0,64.7369,64.7783,64.7286,64.7783,12553.0
2021-05-06 13:20:00,78.09,78.11,78.07,78.07,16033.0,64.7783,64.7949,64.7617,64.7617,16033.0
2021-05-06 13:25:00,78.07,78.19,78.06,78.18,15813.0,64.7617,64.8613,64.7534,64.853,15813.0
2021-05-06 13:30:00,78.19,78.27,78.18,78.27,13499.0,64.8613,64.9276,64.853,64.9276,13499.0
2021-05-06 13:35:00,78.28,78.28,78.2,78.22,15249.0,64.9359,64.9359,64.8696,64.8862,15249.0
2021-05-06 13:40:00,78.24,78.34,78.24,78.34,13933.0,64.9028,64.9857,64.9028,64.9857,13933.0
2021-05-06 13:45:00,78.34,78.43,78.32,78.36,11973.0,64.9857,65.0604,64.9691,65.0023,11973.0
2021-05-06 13:50:00,78.35,78.37,78.31,78.33,13616.0,64.994,65.0106,64.9608,64.9774,13616.0
2021-05-06 13:55:00,78.34,78.44,78.34,78.44,18500.0,64.9857,65.0687,64.9857,65.0687,18500.0
2021-05-06 14:00:00,78.43,78.45,78.37,78.4,13349.0,65.0604,65.077,65.0106,65.0355,13349.0
2021-05-06 14:05:00,78.39,78.41,78.35,78.38,13483.0,65.0272,65.0438,64.994,65.0189,13483.0
2021-05-06 14:10:00,78.38,78.49,78.37,78.45,23815.0,65.0189,65.1101,65.0106,65.077,23815.0
2021-05-06 14:15:00,78.45,78.54,78.44,78.5,13962.0,65.077,65.1516,65.0687,65.1184,13962.0
2021-05-06 14:20:00,78.5,78.59,78.49,78.54,12564.0,65.1184,65.1931,65.1101,65.1516,12564.0
2021-05-06 14:25:00,78.55,78.59,78.49,78.54,20049.0,65.1599,65.1931,65.1101,65.1516,20049.0
2021-05-06 14:30:00,78.54,78.59,78.53,78.59,18668.0,65.1516,65.1931,65.1433,65.1931,18668.0
2021-05-06 14:35:00,78.59,78.61,78.52,78.53,14226.0,65.1931,65.2097,65.135,65.1433,14226.0
2021-05-06 14:40:00,78.52,78.53,78.45,78.5,17693.0,65.135,65.1433,65.077,65.1184,17693.0
2021-05-06 14:45:00,78.5,78.51,78.4,78.44,24499.0,65.1184,65.1267,65.0355,65.0687,24499.0
2021-05-06 14:50:00,78.44,78.51,78.42,78.5,24572.0,65.0687,65.1267,65.0521,65.1184,24572.0
2021-05-06 14:55:00,78.5,78.54,78.45,78.45,18106.0,65.1184,65.1516,65.077,65.077,18106.0
2021-05-06 15:00:00,78.46,78.52,78.44,78.46,24623.0,65.0853,65.135,65.0687,65.0853,24623.0
2021-05-06 15:05:00,78.45,78.45,78.3,78.31,20244.0,65.077,65.077,64.9525,64.9608,20244.0
2021-05-06 15:10:00,78.32,78.35,78.24,78.27,23589.0,64.9691,64.994,64.9028,64.9276,23589.0
2021-05-06 15:15:00,78.28,78.28,78.19,78.2,17839.0,64.9359,64.9359,64.8613,64.8696,17839.0
2021-05-06 15:20:00,78.2,78.22,78.14,78.2,61380.0,64.8696,64.8862,64.8198,64.8696,61380.0
2021-05-06 15:25:00,78.19,78.35,78.17,78.32,60316.0,64.8613,64.994,64.8447,64.9691,60316.0
2021-05-06 15:30:00,78.32,78.45,78.31,78.44,59986.0,64.9691,65.077,64.9608,65.0687,59986.0
2021-05-06 15:35:00,78.43,78.56,78.4,78.56,44287.0,65.0604,65.1682,65.0355,65.1682,44287.0
2021-05-06 15:40:00,78.55,78.64,78.51,78.57,60372.0,65.1599,65.2346,65.1267,65.1765,60372.0
2021-05-06 15:45:00,78.58,78.6,78.42,78.45,53781.0,65.1848,65.2014,65.0521,65.077,53781.0
2021-05-06 15:50:00,78.45,78.61,78.39,78.41,162605.0,65.077,65.2097,65.0272,65.0438,162605.0
2021-05-06 15:55:00,78.41,78.53,78.4,78.48,181167.0,65.0438,65.1433,65.0355,65.1018,181167.0
2021-05-07 09:30:00,78.49,78.77,78.04,78.71,111574.0,65.1101,65.3424,64.7369,65.2926,111574.0
2021-05-07 09:35:00,78.73,78.76,78.42,78.45,21786.0,65.3092,65.3341,65.0521,65.077,21786.0
2021-05-07 09:40:00,78.47,78.69,78.43,78.5,18934.0,65.0935,65.276,65.0604,65.1184,18934.0
2021-05-07 09:45:00,78.51,78.67,78.51,78.63,22056.0,65.1267,65.2595,65.1267,65.2263,22056.0
2021-05-07 09:50:00,78.63,78.82,78.63,78.81,13441.0,65.2263,65.3839,65.2263,65.3756,13441.0
2021-05-07 09:55:00,78.82,78.94,78.79,78.88,18053.0,65.3839,65.4834,65.359,65.4337,18053.0
2021-05-07 10:00:00,78.87,79.15,78.85,79.11,42498.0,65.4254,65.6576,65.4088,65.6245,42498.0
2021-05-07 10:05:00,79.11,79.13,79.0,79.12,12475.0,65.6245,65.641,65.5332,65.6327,12475.0
2021-05-07 10:10:00,79.1,79.22,79.09,79.12,18173.0,65.6162,65.7157,65.6079,65.6327,18173.0
2021-05-07 10:15:00,79.13,79.13,78.99,79.02,17375.0,65.641,65.641,65.5249,65.5498,17375.0
2021-05-07 10:20:00,79.01,79.04,78.94,79.01,12647.0,65.5415,65.5664,65.4834,65.5415,12647.0
2021-05-07 10:25:00,79.01,79.06,78.97,78.99,18647.0,65.5415,65.583,65.5083,65.5249,18647.0
2021-05-07 10:30:00,79.0,79.07,78.98,79.04,14326.0,65.5332,65.5913,65.5166,65.5664,14326.0
2021-05-07 10:35:00,79.03,79.04,78.9,78.9,9992.0,65.5581,65.5664,65.4502,65.4502,9992.0
2021-05-07 10:40:00,78.89,78.9,78.77,78.82,17370.0,65.442,65.4502,65.3424,65.3839,17370.0
2021-05-07 10:45:00,78.83,78.91,78.81,78.89,11975.0,65.3922,65.4585,65.3756,65.442,11975.0
2021-05-07 10:50:00,78.87,78.93,78.86,78.89,8363.0,65.4254,65.4751,65.4171,65.442,8363.0
2021-05-07 10:55:00,78.88,78.96,78.87,78.89,11140.0,65.4337,65.5,65.4254,65.442,11140.0
2021-05-07 11:00:00,78.89,78.91,78.84,78.86,19072.0,65.442,65.4585,65.4005,65.4171,19072.0
2021-05-07 11:05:00,78.85,78.87,78.79,78.87,22532.0,65.4088,65.4254,65.359,65.4254,22532.0
2021-05-07 11:10:00,78.9,79.05,78.9,79.01,15320.0,65.4502,65.5747,65.4502,65.5415,15320.0
2021-05-07 11:15:00,79.01,79.04,78.91,78.91,8424.0,65.5415,65.5664,65.4585,65.4585,8424.0
2021-05-07 11:20:00,78.91,78.95,78.89,78.9,10569.0,65.4585,65.4917,65.442,65.4502,10569.0
2021-05-07 11:25:00,78.92,78.94,78.89,78.93,15973.0,65.4668,65.4834,65.442,65.4751,15973.0
2021-05-07 11:30:00,78.93,79.04,78.92,79.02,20070.0,65.4751,65.5664,65.4668,65.5498,20070.0
2021-05-07 11:35:00,79.02,79.04,78.98,79.02,20878.0,65.5498,65.5664,65.5166,65.5498,20878.0
2021-05-07 11:40:00,79.02,79.1,79.01,79.07,23781.0,65.5498,65.6162,65.5415,65.5913,23781.0
2021-05-07 11:45:00,79.05,79.07,78.93,78.95,18711.0,65.5747,65.5913,65.4751,65.4917,18711.0
2021-05-07 11:50:00,78.96,78.98,78.9,78.94,13884.0,65.5,65.5166,65.4502,65.4834,13884.0
2021-05-07 11:55:00,78.94,79.02,78.93,79.01,8907.0,65.4834,65.5498,65.4751,65.5415,8907.0
2021-05-07 12:00:00,79.01,79.03,78.95,78.96,13360.0,65.5415,65.5581,65.4917,65.5,13360.0
2021-05-07 12:05:00,78.97,78.99,78.9,78.98,15537.0,65.5083,65.5249,65.4502,65.5166,15537.0
2021-05-07 12:10:00,78.97,78.97,78.87,78.87,9512.0,65.5083,65.5083,65.4254,65.4254,9512.0
2021-05-07 12:15:00,78.87,78.91,78.84,78.84,8584.0,65.4254,65.4585,65.4005,65.4005,8584.0
2021-05-07 12:20:00,78.84,78.85,78.75,78.78,7632.0,65.4005,65.4088,65.3258,65.3507,7632.0
2021-05-07 12:25:00,78.79,78.79,78.73,78.76,11602.0,65.359,65.359,65.3092,65.3341,11602.0
2021-05-07 12:30:00,78.76,78.77,78.74,78.77,14088.0,65.3341,65.3424,65.3175,65.3424,14088.0
2021-05-07 12:35:00,78.77,78.78,78.68,78.73,35883.0,65.3424,65.3507,65.2678,65.3092,35883.0
2021-05-07 12:40:00,78.73,78.77,78.71,78.77,92539.0,65.3092,65.3424,65.2926,65.3424,92539.0
2021-05-07 12:45:00,78.77,78.8,78.75,78.75,12362.0,65.3424,65.3673,65.3258,65.3258,12362.0
2021-05-07 12:50:00,78.74,78.76,78.73,78.76,16133.0,65.3175,65.3341,65.3092,65.3341,16133.0
2021-05-07 12:55:00,78.76,78.79,78.75,78.76,13388.0,65.3341,65.359,65.3258,65.3341,13388.0
2021-05-07 13:00:00,78.76,78.81,78.75,78.79,13649.0,65.3341,65.3756,65.3258,65.359,13649.0
2021-05-07 13:05:00,78.78,78.83,78.76,78.78,7831.0,65.3507,65.3922,65.3341,65.3507,7831.0
2021-05-07 13:10:00,78.78,78.79,78.72,78.76,8450.0,65.3507,65.359,65.3009,65.3341,8450.0
2021-05-07 13:15:00,78.75,78.77,78.72,78.74,8767.0,65.3258,65.3424,65.3009,65.3175,8767.0
2021-05-07 13:20:00,78.74,78.76,78.67,78.68,6362.0,65.3175,65.3341,65.2595,65.2678,6362.0
2021-05-07 13:25:00,78.69,78.69,78.63,78.66,8942.0,65.276,65.276,65.2263,65.2512,8942.0
2021-05-07 13:30:00,78.68,78.7,78.66,78.69,7209.0,65.2678,65.2843,65.2512,65.276,7209.0
2021-05-07 13:35:00,78.68,78.7,78.65,78.68,8218.0,65.2678,65.2843,65.2429,65.2678,8218.0
2021-05-07 13:40:00,78.68,78.7,78.66,78.68,8946.0,65.2678,65.2843,65.2512,65.2678,8946.0
2021-05-07 13:45:00,78.69,78.72,78.67,78.72,10166.0,65.276,65.3009,65.2595,65.3009,10166.0
2021-05-07 13:50:00,78.72,78.75,78.71,78.75,12955.0,65.3009,65.3258,65.2926,65.3258,12955.0
2021-05-07 13:55:00,78.75,78.84,78.72,78.82,10443.0,65.3258,65.4005,65.3009,65.3839,10443.0
2021-05-07 14:00:00,78.83,78.93,78.83,78.85,19149.0,65.3922,65.4751,65.3922,65.4088,19149.0
2021-05-07 14:05:00,78.86,78.9,78.82,78.84,9652.0,65.4171,65.4502,65.3839,65.4005,9652.0
2021-05-07 14:10:00,78.84,78.89,78.83,78.89,13514.0,65.4005,65.442,65.3922,65.442,13514.0
2021-05-07 14:15:00,78.88,78.9,78.85,78.89,8729.0,65.4337,65.4502,65.4088,65.442,8729.0
2021-05-07 14:20:00,78.9,78.95,78.88,78.93,16805.0,65.4502,65.4917,65.4337,65.4751,16805.0
2021-05-07 14:25:00,78.94,79.0,78.93,79.0,24177.0,65.4834,65.5332,65.4751,65.5332,24177.0
2021-05-07 14:30:00,79.0,79.01,78.88,78.91,26556.0,65.5332,65.5415,65.4337,65.4585,26556.0
2021-05-07 14:35:00,78.89,78.91,78.86,78.89,15611.0,65.442,65.4585,65.4171,65.442,15611.0
2021-05-07 14:40:00,78.89,78.92,78.86,78.9,15406.0,65.442,65.4668,65.4171,65.4502,15406.0
2021-05-07 14:45:00,78.91,78.91,78.86,78.89,11733.0,65.4585,65.4585,65.4171,65.442,11733.0
2021-05-07 14:50:00,78.89,78.89,78.8,78.8,7911.0,65.442,65.442,65.3673,65.3673,7911.0
2021-05-07 14:55:00,78.81,78.82,78.76,78.77,16781.0,65.3756,65.3839,65.3341,65.3424,16781.0
2021-05-07 15:00:00,78.74,78.77,78.66,78.66,19666.0,65.3175,65.3424,65.2512,65.2512,19666.0
2021-05-07 15:05:00,78.67,78.68,78.62,78.63,19237.0,65.2595,65.2678,65.218,65.2263,19237.0
2021-05-07 15:10:00,78.62,78.63,78.57,78.63,28991.0,65.218,65.2263,65.1765,65.2263,28991.0
2021-05-07 15:15:00,78.63,78.66,78.59,78.61,23930.0,65.2263,65.2512,65.1931,65.2097,23930.0
2021-05-07 15:20:00,78.61,78.64,78.56,78.61,18824.0,65.2097,65.2346,65.1682,65.2097,18824.0
2021-05-07 15:25:00,78.61,78.62,78.53,78.53,21575.0,65.2097,65.218,65.1433,65.1433,21575.0
2021-05-07 15:30:00,78.53,78.65,78.53,78.65,35659.0,65.1433,65.2429,65.1433,65.2429,35659.0
2021-05-07 15:35:00,78.64,78.67,78.59,78.62,25623.0,65.2346,65.2595,65.1931,65.218,25623.0
2021-05-07 15:40:00,78.63,78.65,78.54,78.54,25520.0,65.2263,65.2429,65.1516,65.1516,25520.0
2021-05-07 15:45:00,78.53,78.56,78.48,78.54,41270.0,65.1433,65.1682,65.1018,65.1516,41270.0
2021-05-07 15:50:00,78.55,78.57,78.49,78.54,73708.0,65.1599,65.1765,65.1101,65.1516,73708.0
2021-05-07 15:55:00,78.54,78.54,78.41,78.45,153280.0,65.1516,65.1516,65.0438,65.077,153280.0
2021-05-10 09:30:00,78.71,79.0,78.31,78.91,55413.0,65.2926,65.5332,64.9608,65.4585,55413.0
2021-05-10 09:35:00,78.87,79.19,78.85,79.19,11836.0,65.4254,65.6908,65.4088,65.6908,11836.0
2021-05-10 09:40:00,79.18,79.41,79.16,79.4,44676.0,65.6825,65.8733,65.6659,65.865,44676.0
2021-05-10 09:45:00,79.39,79.42,79.15,79.2,38418.0,65.8567,65.8816,65.6576,65.6991,38418.0
2021-05-10 09:50:00,79.22,79.35,79.19,79.3,29489.0,65.7157,65.8235,65.6908,65.7821,29489.0
2021-05-10 09:55:00,79.29,79.44,79.26,79.31,30578.0,65.7738,65.8982,65.7489,65.7904,30578.0
2021-05-10 10:00:00,79.31,79.32,79.2,79.21,27022.0,65.7904,65.7987,65.6991,65.7074,27022.0
2021-05-10 10:05:00,79.22,79.34,79.2,79.33,39995.0,65.7157,65.8152,65.6991,65.8069,39995.0
2021-05-10 10:10:00,79.33,79.36,79.19,79.2,47642.0,65.8069,65.8318,65.6908,65.6991,47642.0
2021-05-10 10:15:00,79.19,79.24,79.05,79.07,41628.0,65.6908,65.7323,65.5747,65.5913,41628.0
2021-05-10 10:20:00,79.06,79.32,79.03,79.27,27608.0,65.583,65.7987,65.5581,65.7572,27608.0
2021-05-10 10:25:00,79.24,79.35,79.22,79.34,14017.0,65.7323,65.8235,65.7157,65.8152,14017.0
2021-05-10 10:30:00,79.33,79.48,79.31,79.48,39564.0,65.8069,65.9314,65.7904,65.9314,39564.0
2021-05-10 10:35:00,79.47,79.48,79.4,79.45,20939.0,65.9231,65.9314,65.865,65.9065,20939.0
2021-05-10 10:40:00,79.44,79.58,79.43,79.56,26003.0,65.8982,66.0143,65.8899,65.9977,26003.0
2021-05-10 10:45:00,79.57,79.74,79.53,79.68,27437.0,66.006,66.1471,65.9729,66.0973,27437.0
2021-05-10 10:50:00,79.67,79.67,79.46,79.47,35617.0,66.089,66.089,65.9148,65.9231,35617.0
2021-05-10 10:55:00,79.48,79.6,79.44,79.58,28368.0,65.9314,66.0309,65.8982,66.0143,28368.0
2021-05-10 11:00:00,79.57,79.63,79.52,79.58,49291.0,66.006,66.0558,65.9646,66.0143,49291.0
2021-05-10 11:05:00,79.59,79.61,79.52,79.58,12024.0,66.0226,66.0392,65.9646,66.0143,12024.0
2021-05-10 11:10:00,79.59,79.63,79.56,79.63,22523.0,66.0226,66.0558,65.9977,66.0558,22523.0
2021-05-10 11:15:00,79.64,79.76,79.64,79.72,24106.0,66.0641,66.1636,66.0641,66.1305,24106.0
2021-05-10 11:20:00,79.73,79.75,79.61,79.65,26477.0,66.1388,66.1554,66.0392,66.0724,26477.0
2021-05-10 11:25:00,79.65,79.74,79.61,79.67,19918.0,66.0724,66.1471,66.0392,66.089,19918.0
2021-05-10 11:30:00,79.68,79.7,79.63,79.64,19140.0,66.0973,66.1139,66.0558,66.0641,19140.0
2021-05-10 11:35:00,79.65,79.74,79.62,79.68,23063.0,66.0724,66.1471,66.0475,66.0973,23063.0
2021-05-10 11:40:00,79.67,79.68,79.58,79.6,26554.0,66.089,66.0973,66.0143,66.0309,26554.0
2021-05-10 11:45:00,79.59,79.65,79.58,79.62,15224.0,66.0226,66.0724,66.0143,66.0475,15224.0
2021-05-10 11:50:00,79.64,79.64,79.59,79.63,23231.0,66.0641,66.0641,66.0226,66.0558,23231.0
2021-05-10 11:55:00,79.62,79.62,79.48,79.48,22718.0,66.0475,66.0475,65.9314,65.9314,22718.0
2021-05-10 12:00:00,79.47,79.47,79.39,79.4,17470.0,65.9231,65.9231,65.8567,65.865,17470.0
2021-05-10 12:05:00,79.39,79.4,79.34,79.37,10819.0,65.8567,65.865,65.8152,65.8401,10819.0
2021-05-10 12:10:00,79.38,79.38,79.3,79.32,19662.0,65.8484,65.8484,65.7821,65.7987,19662.0
2021-05-10 12:15:00,79.34,79.38,79.28,79.29,26731.0,65.8152,65.8484,65.7655,65.7738,26731.0
2021-05-10 12:20:00,79.28,79.33,79.24,79.31,16372.0,65.7655,65.8069,65.7323,65.7904,16372.0
2021-05-10 12:25:00,79.31,79.34,79.26,79.29,21965.0,65.7904,65.8152,65.7489,65.7738,21965.0
2021-05-10 12:30:00,79.29,79.33,79.25,79.31,12720.0,65.7738,65.8069,65.7406,65.7904,12720.0
2021-05-10 12:35:00,79.31,79.34,79.27,79.28,19325.0,65.7904,65.8152,65.7572,65.7655,19325.0
2021-05-10 12:40:00,79.27,79.29,79.23,79.24,14096.0,65.7572,65.7738,65.724,65.7323,14096.0
2021-05-10 12:45:00,79.23,79.24,79.14,79.14,12551.0,65.724,65.7323,65.6493,65.6493,12551.0
2021-05-10 12:50:00,79.14,79.21,79.12,79.2,20069.0,65.6493,65.7074,65.6327,65.6991,20069.0
2021-05-10 12:55:00,79.19,79.2,79.12,79.13,16767.0,65.6908,65.6991,65.6327,65.641,16767.0
2021-05-10 13:00:00,79.14,79.26,79.12,79.23,17810.0,65.6493,65.7489,65.6327,65.724,17810.0
2021-05-10 13:05:00,79.23,79.76,79.22,79.69,80909.0,65.724,66.1636,65.7157,66.1056,80909.0
2021-05-10 13:10:00,79.67,79.85,79.62,79.76,58280.0,66.089,66.2383,66.0475,66.1636,58280.0
2021-05-10 13:15:00,79.76,79.96,79.63,79.63,63979.0,66.1636,66.3296,66.0558,66.0558,63979.0
2021-05-10 13:20:00,79.63,79.73,79.55,79.56,54409.0,66.0558,66.1388,65.9894,65.9977,54409.0
2021-05-10 13:25:00,79.55,79.66,79.54,79.66,30959.0,65.9894,66.0807,65.9812,66.0807,30959.0
2021-05-10 13:30:00,79.65,79.65,79.5,79.53,15057.0,66.0724,66.0724,65.948,65.9729,15057.0
2021-05-10 13:35:00,79.54,79.62,79.53,79.58,27571.0,65.9812,66.0475,65.9729,66.0143,27571.0
2021-05-10 13:40:00,79.58,79.68,79.58,79.68,19439.0,66.0143,66.0973,66.0143,66.0973,19439.0
2021-05-10 13:45:00,79.68,79.69,79.62,79.64,27118.0,66.0973,66.1056,66.0475,66.0641,27118.0
2021-05-10 13:50:00,79.63,79.69,79.59,79.69,16142.0,66.0558,66.1056,66.0226,66.1056,16142.0
2021-05-10 13:55:00,79.69,79.73,79.58,79.62,24725.0,66.1056,66.1388,66.0143,66.0475,24725.0
2021-05-10 14:00:00,79.61,79.7,79.56,79.61,31677.0,66.0392,66.1139,65.9977,66.0392,31677.0
2021-05-10 14:05:00,79.62,79.64,79.55,79.63,21827.0,66.0475,66.0641,65.9894,66.0558,21827.0
2021-05-10 14:10:00,79.63,79.63,79.53,79.53,26816.0,66.0558,66.0558,65.9729,65.9729,26816.0
2021-05-10 14:15:00,79.53,79.53,79.43,79.45,29059.0,65.9729,65.9729,65.8899,65.9065,29059.0
2021-05-10 14:20:00,79.45,79.55,79.43,79.54,26902.0,65.9065,65.9894,65.8899,65.9812,26902.0
2021-05-10 14:25:00,79.54,79.55,79.46,79.49,16430.0,65.9812,65.9894,65.9148,65.9397,16430.0
2021-05-10 14:30:00,79.49,79.53,79.46,79.49,18169.0,65.9397,65.9729,65.9148,65.9397,18169.0
2021-05-10 14:35:00,79.49,79.52,79.45,79.47,23101.0,65.9397,65.9646,65.9065,65.9231,23101.0
2021-05-10 14:40:00,79.47,79.55,79.47,79.51,27032.0,65.9231,65.9894,65.9231,65.9563,27032.0
2021-05-10 14:45:00,79.5,79.51,79.45,79.49,31702.0,65.948,65.9563,65.9065,65.9397,31702.0
2021-05-10 14:50:00,79.5,79.62,79.43,79.61,37744.0,65.948,66.0475,65.8899,66.0392,37744.0
2021-05-10 14:55:00,79.6,79.71,79.59,79.69,22755.0,66.0309,66.1222,66.0226,66.1056,22755.0
2021-05-10 15:00:00,79.71,79.77,79.6,79.6,25009.0,66.1222,66.1719,66.0309,66.0309,25009.0
2021-05-10 15:05:00,79.61,79.62,79.49,79.51,18367.0,66.0392,66.0475,65.9397,65.9563,18367.0
2021-05-10 15:10:00,79.51,79.59,79.48,79.54,32790.0,65.9563,66.0226,65.9314,65.9812,32790.0
2021-05-10 15:15:00,79.54,79.6,79.52,79.6,34240.0,65.9812,66.0309,65.9646,66.0309,34240.0
2021-05-10 15:20:00,79.59,79.72,79.59,79.67,42591.0,66.0226,66.1305,66.0226,66.089,42591.0
2021-05-10 15:25:00,79.7,79.72,79.63,79.7,30697.0,66.1139,66.1305,66.0558,66.1139,30697.0
2021-05-10 15:30:00,79.7,79.74,79.66,79.73,50617.0,66.1139,66.1471,66.0807,66.1388,50617.0
2021-05-10 15:35:00,79.72,79.74,79.65,79.7,56555.0,66.1305,66.1471,66.0724,66.1139,56555.0
2021-05-10 15:40:00,79.7,79.76,79.68,79.75,38185.0,66.1139,66.1636,66.0973,66.1554,38185.0
2021-05-10 15:45:00,79.76,79.78,79.58,79.61,70813.0,66.1636,66.1802,66.0143,66.0392,70813.0
2021-05-10 15:50:00,79.61,79.61,79.48,79.54,129684.0,66.0392,66.0392,65.9314,65.9812,129684.0
2021-05-10 15:55:00,79.55,79.58,79.44,79.51,227932.0,65.9894,66.0143,65.8982,65.9563,227932.0
2021-05-11 09:30:00,79.84,80.16,79.44,79.5,121934.0,66.23,66.4955,65.8982,65.948,121934.0
2021-05-11 09:35:00,79.53,79.99,79.51,79.79,69780.0,65.9729,66.3544,65.9563,66.1885,69780.0
2021-05-11 09:40:00,79.77,79.81,79.39,79.75,64923.0,66.1719,66.2051,65.8567,66.1554,64923.0
2021-05-11 09:45:00,79.74,79.97,79.45,79.5,98395.0,66.1471,66.3379,65.9065,65.948,98395.0
2021-05-11 09:50:00,79.5,79.5,78.97,78.97,65784.0,65.948,65.948,65.5083,65.5083,65784.0
2021-05-11 09:55:00,78.93,79.05,78.78,78.81,60959.0,65.4751,65.5747,65.3507,65.3756,60959.0
2021-05-11 10:00:00,78.8,78.92,78.78,78.83,52256.0,65.3673,65.4668,65.3507,65.3922,52256.0
2021-05-11 10:05:00,78.85,79.2,78.81,79.2,86003.0,65.4088,65.6991,65.3756,65.6991,86003.0
2021-05-11 10:10:00,79.2,79.44,79.17,79.36,64486.0,65.6991,65.8982,65.6742,65.8318,64486.0
2021-05-11 10:15:00,79.36,79.51,79.35,79.45,33476.0,65.8318,65.9563,65.8235,65.9065,33476.0
2021-05-11 10:20:00,79.44,79.49,79.31,79.38,47473.0,65.8982,65.9397,65.7904,65.8484,47473.0
2021-05-11 10:25:00,79.37,79.42,79.27,79.39,39869.0,65.8401,65.8816,65.7572,65.8567,39869.0
2021-05-11 10:30:00,79.39,79.4,79.18,79.31,25012.0,65.8567,65.865,65.6825,65.7904,25012.0
2021-05-11 10:35:00,79.32,79.4,79.12,79.12,20951.0,65.7987,65.865,65.6327,65.6327,20951.0
2021-05-11 10:40:00,79.1,79.18,78.96,79.03,24552.0,65.6162,65.6825,65.5,65.5581,24552.0
2021-05-11 10:45:00,79.03,79.1,78.9,78.97,39679.0,65.5581,65.6162,65.4502,65.5083,39679.0
2021-05-11 10:50:00,78.95,78.96,78.86,78.9,25021.0,65.4917,65.5,65.4171,65.4502,25021.0
2021-05-11 10:55:00,78.9,78.98,78.87,78.93,33273.0,65.4502,65.5166,65.4254,65.4751,33273.0
2021-05-11 11:00:00,78.93,79.03,78.93,79.0,36491.0,65.4751,65.5581,65.4751,65.5332,36491.0
2021-05-11 11:05:00,78.99,79.0,78.85,78.97,23203.0,65.5249,65.5332,65.4088,65.5083,23203.0
2021-05-11 11:10:00,78.97,78.97,78.69,78.71,26299.0,65.5083,65.5083,65.276,65.2926,26299.0
2021-05-11 11:15:00,78.72,78.75,78.59,78.74,31078.0,65.3009,65.3258,65.1931,65.3175,31078.0
2021-05-11 11:20:00,78.75,78.78,78.65,78.73,22030.0,65.3258,65.3507,65.2429,65.3092,22030.0
2021-05-11 11:25:00,78.68,78.94,78.67,78.94,16261.0,65.2678,65.4834,65.2595,65.4834,16261.0
2021-05-11 11:30:00,78.93,79.05,78.9,79.04,22979.0,65.4751,65.5747,65.4502,65.5664,22979.0
2021-05-11 11:35:00,79.05,79.18,78.98,78.99,38296.0,65.5747,65.6825,65.5166,65.5249,38296.0
2021-05-11 11:40:00,78.97,78.99,78.89,78.9,25008.0,65.5083,65.5249,65.442,65.4502,25008.0
2021-05-11 11:45:00,78.91,78.97,78.8,78.95,28772.0,65.4585,65.5083,65.3673,65.4917,28772.0
2021-05-11 11:50:00,78.96,78.98,78.9,78.98,15820.0,65.5,65.5166,65.4502,65.5166,15820.0
2021-05-11 11:55:00,78.97,79.06,78.94,78.97,34584.0,65.5083,65.583,65.4834,65.5083,34584.0
2021-05-11 12:00:00,78.97,78.99,78.88,78.92,15515.0,65.5083,65.5249,65.4337,65.4668,15515.0
2021-05-11 12:05:00,78.92,78.94,78.85,78.9,26881.0,65.4668,65.4834,65.4088,65.4502,26881.0
2021-05-11 12:10:00,78.9,78.93,78.79,78.79,18889.0,65.4502,65.4751,65.359,65.359,18889.0
2021-05-11 12:15:00,78.79,78.87,78.77,78.84,19647.0,65.359,65.4254,65.3424,65.4005,19647.0
2021-05-11 12:20:00,78.84,78.86,78.77,78.79,21027.0,65.4005,65.4171,65.3424,65.359,21027.0
2021-05-11 12:25:00,78.77,78.77,78.69,78.77,9670.0,65.3424,65.3424,65.276,65.3424,9670.0
2021-05-11 12:30:00,78.77,78.77,78.69,78.7,19540.0,65.3424,65.3424,65.276,65.2843,19540.0
2021-05-11 12:35:00,78.69,78.74,78.66,78.73,14932.0,65.276,65.3175,65.2512,65.3092,14932.0
2021-05-11 12:40:00,78.73,78.73,78.59,78.61,12286.0,65.3092,65.3092,65.1931,65.2097,12286.0
2021-05-11 12:45:00,78.62,78.7,78.6,78.64,22563.0,65.218,65.2843,65.2014,65.2346,22563.0
2021-05-11 12:50:00,78.65,78.69,78.63,78.67,11601.0,65.2429,65.276,65.2263,65.2595,11601.0
2021-05-11 12:55:00,78.67,78.71,78.61,78.65,8743.0,65.2595,65.2926,65.2097,65.2429,8743.0
2021-05-11 13:00:00,78.67,78.67,78.56,78.6,16421.0,65.2595,65.2595,65.1682,65.2014,16421.0
2021-05-11 13:05:00,78.59,78.61,78.55,78.58,12240.0,65.1931,65.2097,65.1599,65.1848,12240.0
2021-05-11 13:10:00,78.58,78.65,78.56,78.64,21282.0,65.1848,65.2429,65.1682,65.2346,21282.0
2021-05-11 13:15:00,78.67,78.67,78.54,78.59,16153.0,65.2595,65.2595,65.1516,65.1931,16153.0
2021-05-11 13:20:00,78.6,78.61,78.53,78.58,16424.0,65.2014,65.2097,65.1433,65.1848,16424.0
2021-05-11 13:25:00,78.59,78.65,78.53,78.6,23883.0,65.1931,65.2429,65.1433,65.2014,23883.0
2021-05-11 13:30:00,78.61,78.67,78.61,78.64,27416.0,65.2097,65.2595,65.2097,65.2346,27416.0
2021-05-11 13:35:00,78.62,78.67,78.59,78.66,18480.0,65.218,65.2595,65.1931,65.2512,18480.0
2021-05-11 13:40:00,78.65,78.71,78.63,78.65,12237.0,65.2429,65.2926,65.2263,65.2429,12237.0
2021-05-11 13:45:00,78.64,78.73,78.63,78.72,21436.0,65.2346,65.3092,65.2263,65.3009,21436.0
2021-05-11 13:50:00,78.72,78.75,78.68,78.74,106583.0,65.3009,65.3258,65.2678,65.3175,106583.0
2021-05-11 13:55:00,78.73,78.99,78.73,78.96,121779.0,65.3092,65.5249,65.3092,65.5,121779.0
2021-05-11 14:00:00,78.96,78.96,78.83,78.9,39714.0,65.5,65.5,65.3922,65.4502,39714.0
2021-05-11 14:05:00,78.91,78.94,78.82,78.83,20960.0,65.4585,65.4834,65.3839,65.3922,20960.0
2021-05-11 14:10:00,78.83,78.83,78.72,78.73,11896.0,65.3922,65.3922,65.3009,65.3092,11896.0
2021-05-11 14:15:00,78.73,78.79,78.66,78.68,33338.0,65.3092,65.359,65.2512,65.2678,33338.0
2021-05-11 14:20:00,78.68,78.74,78.65,78.67,18995.0,65.2678,65.3175,65.2429,65.2595,18995.0
2021-05-11 14:25:00,78.67,78.75,78.65,78.71,11361.0,65.2595,65.3258,65.2429,65.2926,11361.0
2021-05-11 14:30:00,78.69,78.71,78.61,78.64,32431.0,65.276,65.2926,65.2097,65.2346,32431.0
2021-05-11 14:35:00,78.64,78.69,78.59,78.62,18624.0,65.2346,65.276,65.1931,65.218,18624.0
2021-05-11 14:40:00,78.62,78.62,78.56,78.6,18166.0,65.218,65.218,65.1682,65.2014,18166.0
2021-05-11 14:45:00,78.6,78.6,78.49,78.55,14090.0,65.2014,65.2014,65.1101,65.1599,14090.0
2021-05-11 14:50:00,78.55,78.55,78.5,78.52,25237.0,65.1599,65.1599,65.1184,65.135,25237.0
2021-05-11 14:55:00,78.52,78.53,78.45,78.53,18778.0,65.135,65.1433,65.077,65.1433,18778.0
2021-05-11 15:00:00,78.53,78.53,78.43,78.48,15690.0,65.1433,65.1433,65.0604,65.1018,15690.0
2021-05-11 15:05:00,78.48,78.53,78.46,78.51,14475.0,65.1018,65.1433,65.0853,65.1267,14475.0
2021-05-11 15:10:00,78.52,78.52,78.45,78.45,18451.0,65.135,65.135,65.077,65.077,18451.0
2021-05-11 15:15:00,78.46,78.56,78.43,78.55,16874.0,65.0853,65.1682,65.0604,65.1599,16874.0
2021-05-11 15:20:00,78.56,78.6,78.54,78.56,18559.0,65.1682,65.2014,65.1516,65.1682,18559.0
2021-05-11 15:25:00,78.57,78.61,78.44,78.46,21951.0,65.1765,65.2097,65.0687,65.0853,21951.0
2021-05-11 15:30:00,78.45,78.46,78.35,78.36,36763.0,65.077,65.0853,64.994,65.0023,36763.0
2021-05-11 15:35:00,78.36,78.45,78.3,78.37,43705.0,65.0023,65.077,64.9525,65.0106,43705.0
2021-05-11 15:40:00,78.38,78.52,78.36,78.5,58482.0,65.0189,65.135,65.0023,65.1184,58482.0
2021-05-11 15:45:00,78.5,78.57,78.45,78.57,92344.0,65.1184,65.1765,65.077,65.1765,92344.0
2021-05-11 15:50:00,78.59,78.7,78.53,78.56,168940.0,65.1931,65.2843,65.1433,65.1682,168940.0
2021-05-11 15:55:00,78.56,78.68,78.46,78.63,383094.0,65.1682,65.2678,65.0853,65.2263,383094.0
2021-05-12 09:30:00,78.61,78.64,77.94,78.0,92163.0,65.2097,65.2346,64.6539,64.7037,92163.0
2021-05-12 09:35:00,77.99,78.49,77.96,78.49,42024.0,64.6954,65.1101,64.6705,65.1101,42024.0
2021-05-12 09:40:00,78.53,78.63,78.27,78.53,63601.0,65.1433,65.2263,64.9276,65.1433,63601.0
2021-05-12 09:45:00,78.52,78.52,77.99,78.0,31773.0,65.135,65.135,64.6954,64.7037,31773.0
2021-05-12 09:50:00,77.99,78.13,77.97,78.12,44887.0,64.6954,64.8115,64.6788,64.8032,44887.0
2021-05-12 09:55:00,78.1,78.1,77.93,78.0,37765.0,64.7866,64.7866,64.6456,64.7037,37765.0
2021-05-12 10:00:00,78.01,78.07,77.86,77.9,31701.0,64.712,64.7617,64.5875,64.6207,31701.0
2021-05-12 10:05:00,77.9,77.93,77.79,77.86,46663.0,64.6207,64.6456,64.5295,64.5875,46663.0
2021-05-12 10:10:00,77.86,78.05,77.82,77.99,30527.0,64.5875,64.7451,64.5544,64.6954,30527.0
2021-05-12 10:15:00,77.98,78.33,77.98,78.32,32352.0,64.6871,64.9774,64.6871,64.9691,32352.0
2021-05-12 10:20:00,78.33,78.36,78.24,78.33,37014.0,64.9774,65.0023,64.9028,64.9774,37014.0
2021-05-12 10:25:00,78.3,78.34,78.23,78.28,33051.0,64.9525,64.9857,64.8945,64.9359,33051.0
2021-05-12 10:30:00,78.29,78.31,78.04,78.07,20471.0,64.9442,64.9608,64.7369,64.7617,20471.0
2021-05-12 10:35:00,78.08,78.24,78.07,78.12,16682.0,64.77,64.9028,64.7617,64.8032,16682.0
2021-05-12 10:40:00,78.09,78.1,77.9,78.03,30351.0,64.7783,64.7866,64.6207,64.7286,30351.0
2021-05-12 10:45:00,78.09,78.13,78.03,78.06,46351.0,64.7783,64.8115,64.7286,64.7534,46351.0
2021-05-12 10:50:00,78.05,78.08,77.99,78.01,13552.0,64.7451,64.77,64.6954,64.712,13552.0
2021-05-12 10:55:00,78.0,78.1,77.91,78.06,21288.0,64.7037,64.7866,64.629,64.7534,21288.0
2021-05-12 11:00:00,78.06,78.16,78.06,78.13,22673.0,64.7534,64.8364,64.7534,64.8115,22673.0
2021-05-12 11:05:00,78.13,78.16,78.07,78.13,25500.0,64.8115,64.8364,64.7617,64.8115,25500.0
2021-05-12 11:10:00,78.12,78.14,78.0,78.05,39500.0,64.8032,64.8198,64.7037,64.7451,39500.0
2021-05-12 11:15:00,78.05,78.05,77.8,77.87,80280.0,64.7451,64.7451,64.5378,64.5958,80280.0
2021-05-12 11:20:00,77.88,77.94,77.82,77.93,18987.0,64.6041,64.6539,64.5544,64.6456,18987.0
2021-05-12 11:25:00,77.92,78.1,77.88,78.09,11656.0,64.6373,64.7866,64.6041,64.7783,11656.0
2021-05-12 11:30:00,78.09,78.14,78.01,78.02,12660.0,64.7783,64.8198,64.712,64.7203,12660.0
2021-05-12 11:35:00,78.02,78.14,77.99,78.14,14575.0,64.7203,64.8198,64.6954,64.8198,14575.0
2021-05-12 11:40:00,78.13,78.27,78.1,78.27,13514.0,64.8115,64.9276,64.7866,64.9276,13514.0
2021-05-12 11:45:00,78.27,78.29,78.15,78.15,9966.0,64.9276,64.9442,64.8281,64.8281,9966.0
2021-05-12 11:50:00,78.16,78.21,78.14,78.19,18638.0,64.8364,64.8779,64.8198,64.8613,18638.0
2021-05-12 11:55:00,78.17,78.22,78.05,78.1,20682.0,64.8447,64.8862,64.7451,64.7866,20682.0
2021-05-12 12:00:00,78.11,78.16,78.09,78.13,9310.0,64.7949,64.8364,64.7783,64.8115,9310.0
2021-05-12 12:05:00,78.13,78.17,78.1,78.1,10839.0,64.8115,64.8447,64.7866,64.7866,10839.0
2021-05-12 12:10:00,78.1,78.11,78.05,78.05,12351.0,64.7866,64.7949,64.7451,64.7451,12351.0
2021-05-12 12:15:00,78.03,78.07,77.99,78.05,9114.0,64.7286,64.7617,64.6954,64.7451,9114.0
2021-05-12 12:20:00,78.05,78.09,78.01,78.06,14027.0,64.7451,64.7783,64.712,64.7534,14027.0
2021-05-12 12:25:00,78.06,78.07,77.99,77.99,12771.0,64.7534,64.7617,64.6954,64.6954,12771.0
2021-05-12 12:30:00,77.98,77.98,77.91,77.92,15721.0,64.6871,64.6871,64.629,64.6373,15721.0
2021-05-12 12:35:00,77.92,77.93,77.88,77.91,12841.0,64.6373,64.6456,64.6041,64.629,12841.0
2021-05-12 12:40:00,77.91,77.94,77.86,77.87,16712.0,64.629,64.6539,64.5875,64.5958,16712.0
2021-05-12 12:45:00,77.88,77.89,77.78,77.78,12790.0,64.6041,64.6124,64.5212,64.5212,12790.0
2021-05-12 12:50:00,77.78,77.85,77.77,77.79,11081.0,64.5212,64.5792,64.5129,64.5295,11081.0
2021-05-12 12:55:00,77.8,77.88,77.79,77.83,12922.0,64.5378,64.6041,64.5295,64.5626,12922.0
2021-05-12 13:00:00,77.82,77.84,77.75,77.77,23186.0,64.5544,64.5709,64.4963,64.5129,23186.0
2021-05-12 13:05:00,77.76,77.76,77.64,77.65,12424.0,64.5046,64.5046,64.405,64.4133,12424.0
2021-05-12 13:10:00,77.66,77.7,77.62,77.68,12237.0,64.4216,64.4548,64.3884,64.4382,12237.0
2021-05-12 13:15:00,77.69,77.7,77.65,77.67,9529.0,64.4465,64.4548,64.4133,64.4299,9529.0
2021-05-12 13:20:00,77.67,77.67,77.59,77.59,15946.0,64.4299,64.4299,64.3636,64.3636,15946.0
2021-05-12 13:25:00,77.59,77.59,77.52,77.59,22370.0,64.3636,64.3636,64.3055,64.3636,22370.0
2021-05-12 13:30:00,77.6,77.62,77.57,77.6,10977.0,64.3719,64.3884,64.347,64.3719,10977.0
2021-05-12 13:35:00,77.61,77.65,77.58,77.61,10788.0,64.3802,64.4133,64.3553,64.3802,10788.0
2021-05-12 13:40:00,77.6,77.63,77.55,77.57,11126.0,64.3719,64.3967,64.3304,64.347,11126.0
2021-05-12 13:45:00,77.56,77.63,77.56,77.58,12748.0,64.3387,64.3967,64.3387,64.3553,12748.0
2021-05-12 13:50:00,77.57,77.57,77.51,77.53,12575.0,64.347,64.347,64.2972,64.3138,12575.0
2021-05-12 13:55:00,77.53,77.57,77.48,77.54,21931.0,64.3138,64.347,64.2723,64.3221,21931.0
2021-05-12 14:00:00,77.52,77.58,77.5,77.52,14066.0,64.3055,64.3553,64.2889,64.3055,14066.0
2021-05-12 14:05:00,77.51,77.54,77.45,77.45,9976.0,64.2972,64.3221,64.2474,64.2474,9976.0
2021-05-12 14:10:00,77.46,77.49,77.44,77.47,12085.0,64.2557,64.2806,64.2391,64.264,12085.0
2021-05-12 14:15:00,77.46,77.46,77.37,77.42,20569.0,64.2557,64.2557,64.1811,64.2225,20569.0
2021-05-12 14:20:00,77.42,77.48,77.4,77.44,14177.0,64.2225,64.2723,64.2059,64.2391,14177.0
2021-05-12 14:25:00,77.44,77.44,77.3,77.32,21214.0,64.2391,64.2391,64.123,64.1396,21214.0
2021-05-12 14:30:00,77.31,77.53,77.27,77.5,31573.0,64.1313,64.3138,64.0981,64.2889,31573.0
2021-05-12 14:35:00,77.5,77.55,77.47,77.54,26795.0,64.2889,64.3304,64.264,64.3221,26795.0
2021-05-12 14:40:00,77.52,77.58,77.5,77.57,16532.0,64.3055,64.3553,64.2889,64.347,16532.0
2021-05-12 14:45:00,77.57,77.66,77.56,77.65,20366.0,64.347,64.4216,64.3387,64.4133,20366.0
2021-05-12 14:50:00,77.66,77.69,77.59,77.61,20525.0,64.4216,64.4465,64.3636,64.3802,20525.0
2021-05-12 14:55:00,77.62,77.75,77.61,77.75,21912.0,64.3884,64.4963,64.3802,64.4963,21912.0
2021-05-12 15:00:00,77.74,77.76,77.68,77.71,21792.0,64.488,64.5046,64.4382,64.4631,21792.0
2021-05-12 15:05:00,77.71,77.75,77.67,77.73,19449.0,64.4631,64.4963,64.4299,64.4797,19449.0
2021-05-12 15:10:00,77.73,77.73,77.54,77.55,29347.0,64.4797,64.4797,64.3221,64.3304,29347.0
2021-05-12 15:15:00,77.54,77.64,77.51,77.58,34078.0,64.3221,64.405,64.2972,64.3553,34078.0
2021-05-12 15:20:00,77.58,77.6,77.44,77.47,24372.0,64.3553,64.3719,64.2391,64.264,24372.0
2021-05-12 15:25:00,77.45,77.45,77.28,77.31,29196.0,64.2474,64.2474,64.1064,64.1313,29196.0
2021-05-12 15:30:00,77.31,77.37,77.29,77.31,38405.0,64.1313,64.1811,64.1147,64.1313,38405.0
2021-05-12 15:35:00,77.29,77.29,77.19,77.21,37969.0,64.1147,64.1147,64.0317,64.0483,37969.0
2021-05-12 15:40:00,77.21,77.37,77.21,77.33,35699.0,64.0483,64.1811,64.0483,64.1479,35699.0
2021-05-12 15:45:00,77.33,77.42,77.3,77.42,68077.0,64.1479,64.2225,64.123,64.2225,68077.0
2021-05-12 15:50:00,77.41,77.41,77.09,77.12,120185.0,64.2142,64.2142,63.9488,63.9737,120185.0
2021-05-12 15:55:00,77.13,77.25,77.1,77.12,222481.0,63.982,64.0815,63.9571,63.9737,222481.0
2021-05-13 09:30:00,77.15,77.28,76.96,77.01,99885.0,63.9986,64.1064,63.841,63.8824,99885.0
2021-05-13 09:35:00,76.98,77.26,76.82,77.21,45088.0,63.8575,64.0898,63.7248,64.0483,45088.0
2021-05-13 09:40:00,77.24,77.25,77.06,77.13,33070.0,64.0732,64.0815,63.9239,63.982,33070.0
2021-05-13 09:45:00,77.12,77.37,77.07,77.27,28907.0,63.9737,64.1811,63.9322,64.0981,28907.0
2021-05-13 09:50:00,77.28,77.49,77.27,77.28,34669.0,64.1064,64.2806,64.0981,64.1064,34669.0
2021-05-13 09:55:00,77.28,77.33,77.16,77.25,22461.0,64.1064,64.1479,64.0069,64.0815,22461.0
2021-05-13 10:00:00,77.27,77.52,77.26,77.49,29766.0,64.0981,64.3055,64.0898,64.2806,29766.0
2021-05-13 10:05:00,77.49,77.5,77.38,77.44,31271.0,64.2806,64.2889,64.1894,64.2391,31271.0
2021-05-13 10:10:00,77.47,77.67,77.47,77.66,20863.0,64.264,64.4299,64.264,64.4216,20863.0
2021-05-13 10:15:00,77.66,77.88,77.66,77.86,23489.0,64.4216,64.6041,64.4216,64.5875,23489.0
2021-05-13 10:20:00,77.84,77.96,77.8,77.92,22813.0,64.5709,64.6705,64.5378,64.6373,22813.0
2021-05-13 10:25:00,77.93,78.0,77.89,78.0,23995.0,64.6456,64.7037,64.6124,64.7037,23995.0
2021-05-13 10:30:00,78.0,78.04,77.89,77.89,12533.0,64.7037,64.7369,64.6124,64.6124,12533.0
2021-05-13 10:35:00,77.9,78.02,77.88,77.89,14719.0,64.6207,64.7203,64.6041,64.6124,14719.0
2021-05-13 10:40:00,77.89,78.01,77.86,77.99,23759.0,64.6124,64.712,64.5875,64.6954,23759.0
2021-05-13 10:45:00,78.0,78.1,77.98,78.02,23083.0,64.7037,64.7866,64.6871,64.7203,23083.0
2021-05-13 10:50:00,78.05,78.07,77.94,77.94,23197.0,64.7451,64.7617,64.6539,64.6539,23197.0
2021-05-13 10:55:00,77.95,78.17,77.94,78.12,20373.0,64.6622,64.8447,64.6539,64.8032,20373.0
2021-05-13 11:00:00,78.12,78.18,78.09,78.09,14448.0,64.8032,64.853,64.7783,64.7783,14448.0
2021-05-13 11:05:00,78.1,78.21,78.06,78.15,27061.0,64.7866,64.8779,64.7534,64.8281,27061.0
2021-05-13 11:10:00,78.16,78.27,78.16,78.26,10926.0,64.8364,64.9276,64.8364,64.9193,10926.0
2021-05-13 11:15:00,78.25,78.3,78.18,78.18,12066.0,64.9111,64.9525,64.853,64.853,12066.0
2021-05-13 11:20:00,78.14,78.21,78.12,78.2,19158.0,64.8198,64.8779,64.8032,64.8696,19158.0
2021-05-13 11:25:00,78.23,78.37,78.2,78.32,25639.0,64.8945,65.0106,64.8696,64.9691,25639.0
2021-05-13 11:30:00,78.32,78.35,78.23,78.3,15379.0,64.9691,64.994,64.8945,64.9525,15379.0
2021-05-13 11:35:00,78.3,78.38,78.29,78.38,11146.0,64.9525,65.0189,64.9442,65.0189,11146.0
2021-05-13 11:40:00,78.37,78.43,78.3,78.43,17110.0,65.0106,65.0604,64.9525,65.0604,17110.0
2021-05-13 11:45:00,78.42,78.49,78.37,78.48,14290.0,65.0521,65.1101,65.0106,65.1018,14290.0
2021-05-13 11:50:00,78.49,78.57,78.48,78.55,16768.0,65.1101,65.1765,65.1018,65.1599,16768.0
2021-05-13 11:55:00,78.55,78.58,78.5,78.56,15214.0,65.1599,65.1848,65.1184,65.1682,15214.0
2021-05-13 12:00:00,78.57,78.67,78.51,78.65,22827.0,65.1765,65.2595,65.1267,65.2429,22827.0
2021-05-13 12:05:00,78.66,78.69,78.61,78.63,14443.0,65.2512,65.276,65.2097,65.2263,14443.0
2021-05-13 12:10:00,78.64,78.66,78.52,78.52,25053.0,65.2346,65.2512,65.135,65.135,25053.0
2021-05-13 12:15:00,78.52,78.54,78.47,78.51,10591.0,65.135,65.1516,65.0935,65.1267,10591.0
2021-05-13 12:20:00,78.51,78.55,78.46,78.55,18650.0,65.1267,65.1599,65.0853,65.1599,18650.0
2021-05-13 12:25:00,78.56,78.68,78.54,78.54,29936.0,65.1682,65.2678,65.1516,65.1516,29936.0
2021-05-13 12:30:00,78.54,78.55,78.48,78.52,9154.0,65.1516,65.1599,65.1018,65.135,9154.0
2021-05-13 12:35:00,78.53,78.61,78.5,78.61,20445.0,65.1433,65.2097,65.1184,65.2097,20445.0
2021-05-13 12:40:00,78.61,78.75,78.59,78.74,17117.0,65.2097,65.3258,65.1931,65.3175,17117.0
2021-05-13 12:45:00,78.75,78.8,78.72,78.79,11823.0,65.3258,65.3673,65.3009,65.359,11823.0
2021-05-13 12:50:00,78.81,78.83,78.7,78.82,18115.0,65.3756,65.3922,65.2843,65.3839,18115.0
2021-05-13 12:55:00,78.83,78.84,78.66,78.75,16549.0,65.3922,65.4005,65.2512,65.3258,16549.0
2021-05-13 13:00:00,78.75,78.76,78.62,78.69,18695.0,65.3258,65.3341,65.218,65.276,18695.0
2021-05-13 13:05:00,78.69,78.7,78.62,78.69,8388.0,65.276,65.2843,65.218,65.276,8388.0
2021-05-13 13:10:00,78.67,78.75,78.66,78.75,17072.0,65.2595,65.3258,65.2512,65.3258,17072.0
2021-05-13 13:15:00,78.75,78.79,78.64,78.65,15036.0,65.3258,65.359,65.2346,65.2429,15036.0
2021-05-13 13:20:00,78.67,78.69,78.6,78.62,22962.0,65.2595,65.276,65.2014,65.218,22962.0
2021-05-13 13:25:00,78.63,78.69,78.58,78.68,16475.0,65.2263,65.276,65.1848,65.2678,16475.0
2021-05-13 13:30:00,78.67,78.67,78.58,78.61,16771.0,65.2595,65.2595,65.1848,65.2097,16771.0
2021-05-13 13:35:00,78.59,78.65,78.55,78.59,13036.0,65.1931,65.2429,65.1599,65.1931,13036.0
2021-05-13 13:40:00,78.59,78.66,78.55,78.65,15005.0,65.1931,65.2512,65.1599,65.2429,15005.0
2021-05-13 13:45:00,78.63,78.67,78.57,78.63,24932.0,65.2263,65.2595,65.1765,65.2263,24932.0
2021-05-13 13:50:00,78.64,78.65,78.5,78.5,14488.0,65.2346,65.2429,65.1184,65.1184,14488.0
2021-05-13 13:55:00,78.51,78.61,78.5,78.56,10782.0,65.1267,65.2097,65.1184,65.1682,10782.0
2021-05-13 14:00:00,78.55,78.64,78.54,78.63,19690.0,65.1599,65.2346,65.1516,65.2263,19690.0
2021-05-13 14:05:00,78.64,78.68,78.6,78.68,17569.0,65.2346,65.2678,65.2014,65.2678,17569.0
2021-05-13 14:10:00,78.68,78.76,78.68,78.74,11277.0,65.2678,65.3341,65.2678,65.3175,11277.0
2021-05-13 14:15:00,78.73,78.84,78.72,78.84,10935.0,65.3092,65.4005,65.3009,65.4005,10935.0
2021-05-13 14:20:00,78.84,78.96,78.8,78.96,23458.0,65.4005,65.5,65.3673,65.5,23458.0
2021-05-13 14:25:00,78.97,78.99,78.9,78.97,15029.0,65.5083,65.5249,65.4502,65.5083,15029.0
2021-05-13 14:30:00,78.95,79.0,78.87,78.87,23371.0,65.4917,65.5332,65.4254,65.4254,23371.0
2021-05-13 14:35:00,78.86,78.9,78.75,78.77,20156.0,65.4171,65.4502,65.3258,65.3424,20156.0
2021-05-13 14:40:00,78.77,78.8,78.69,78.69,11880.0,65.3424,65.3673,65.276,65.276,11880.0
2021-05-13 14:45:00,78.69,78.74,78.68,78.73,15846.0,65.276,65.3175,65.2678,65.3092,15846.0
2021-05-13 14:50:00,78.73,78.83,78.7,78.83,11113.0,65.3092,65.3922,65.2843,65.3922,11113.0
2021-05-13 14:55:00,78.83,78.87,78.77,78.85,14338.0,65.3922,65.4254,65.3424,65.4088,14338.0
2021-05-13 15:00:00,78.84,78.88,78.8,78.8,18262.0,65.4005,65.4337,65.3673,65.3673,18262.0
2021-05-13 15:05:00,78.79,78.86,78.77,78.81,16426.0,65.359,65.4171,65.3424,65.3756,16426.0
2021-05-13 15:10:00,78.82,78.83,78.74,78.78,24497.0,65.3839,65.3922,65.3175,65.3507,24497.0
2021-05-13 15:15:00,78.79,78.89,78.79,78.86,23552.0,65.359,65.442,65.359,65.4171,23552.0
2021-05-13 15:20:00,78.86,78.87,78.76,78.8,15992.0,65.4171,65.4254,65.3341,65.3673,15992.0
2021-05-13 15:25:00,78.8,78.87,78.76,78.84,25558.0,65.3673,65.4254,65.3341,65.4005,25558.0
2021-05-13 15:30:00,78.83,78.84,78.77,78.78,21213.0,65.3922,65.4005,65.3424,65.3507,21213.0
2021-05-13 15:35:00,78.78,78.78,78.71,78.73,30689.0,65.3507,65.3507,65.2926,65.3092,30689.0
2021-05-13 15:40:00,78.72,78.76,78.69,78.73,32039.0,65.3009,65.3341,65.276,65.3092,32039.0
2021-05-13 15:45:00,78.72,78.73,78.63,78.67,46219.0,65.3009,65.3092,65.2263,65.2595,46219.0
2021-05-13 15:50:00,78.67,78.7,78.47,78.47,94254.0,65.2595,65.2843,65.0935,65.0935,94254.0
2021-05-13 15:55:00,78.47,78.5,78.36,78.37,193607.0,65.0935,65.1184,65.0023,65.0106,193607.0
2021-05-14 09:30:00,78.65,78.88,78.45,78.74,69297.0,65.2429,65.4337,65.077,65.3175,69297.0
2021-05-14 09:35:00,78.71,78.72,78.46,78.71,44677.0,65.2926,65.3009,65.0853,65.2926,44677.0
2021-05-14 09:40:00,78.69,79.0,78.68,78.98,31889.0,65.276,65.5332,65.2678,65.5166,31889.0
2021-05-14 09:45:00,78.99,79.14,78.95,79.08,37092.0,65.5249,65.6493,65.4917,65.5996,37092.0
2021-05-14 09:50:00,79.09,79.14,78.8,78.84,43452.0,65.6079,65.6493,65.3673,65.4005,43452.0
2021-05-14 09:55:00,78.85,78.87,78.69,78.79,24232.0,65.4088,65.4254,65.276,65.359,24232.0
2021-05-14 10:00:00,78.77,78.78,78.65,78.74,21767.0,65.3424,65.3507,65.2429,65.3175,21767.0
2021-05-14 10:05:00,78.76,78.76,78.58,78.61,27782.0,65.3341,65.3341,65.1848,65.2097,27782.0
2021-05-14 10:10:00,78.61,78.68,78.57,78.58,22171.0,65.2097,65.2678,65.1765,65.1848,22171.0
2021-05-14 10:15:00,78.58,78.85,78.57,78.84,30179.0,65.1848,65.4088,65.1765,65.4005,30179.0
2021-05-14 10:20:00,78.81,78.97,78.8,78.87,17071.0,65.3756,65.5083,65.3673,65.4254,17071.0
2021-05-14 10:25:00,78.88,78.91,78.65,78.68,20214.0,65.4337,65.4585,65.2429,65.2678,20214.0
2021-05-14 10:30:00,78.69,78.7,78.52,78.53,23222.0,65.276,65.2843,65.135,65.1433,23222.0
2021-05-14 10:35:00,78.52,78.56,78.46,78.46,23370.0,65.135,65.1682,65.0853,65.0853,23370.0
2021-05-14 10:40:00,78.46,78.51,78.39,78.41,22406.0,65.0853,65.1267,65.0272,65.0438,22406.0
2021-05-14 10:45:00,78.42,78.52,78.39,78.5,19843.0,65.0521,65.135,65.0272,65.1184,19843.0
2021-05-14 10:50:00,78.5,78.62,78.47,78.61,16052.0,65.1184,65.218,65.0935,65.2097,16052.0
2021-05-14 10:55:00,78.61,78.72,78.59,78.63,22794.0,65.2097,65.3009,65.1931,65.2263,22794.0
2021-05-14 11:00:00,78.62,78.73,78.6,78.67,23306.0,65.218,65.3092,65.2014,65.2595,23306.0
2021-05-14 11:05:00,78.66,78.74,78.65,78.73,27353.0,65.2512,65.3175,65.2429,65.3092,27353.0
2021-05-14 11:10:00,78.74,78.79,78.71,78.71,18237.0,65.3175,65.359,65.2926,65.2926,18237.0
2021-05-14 11:15:00,78.72,78.74,78.65,78.66,15414.0,65.3009,65.3175,65.2429,65.2512,15414.0
2021-05-14 11:20:00,78.67,78.76,78.64,78.69,15463.0,65.2595,65.3341,65.2346,65.276,15463.0
2021-05-14 11:25:00,78.7,78.7,78.65,78.66,19148.0,65.2843,65.2843,65.2429,65.2512,19148.0
2021-05-14 11:30:00,78.67,78.71,78.59,78.67,22521.0,65.2595,65.2926,65.1931,65.2595,22521.0
2021-05-14 11:35:00,78.67,78.71,78.67,78.68,12997.0,65.2595,65.2926,65.2595,65.2678,12997.0
2021-05-14 11:40:00,78.68,78.75,78.65,78.67,15153.0,65.2678,65.3258,65.2429,65.2595,15153.0
2021-05-14 11:45:00,78.67,78.67,78.56,78.56,9944.0,65.2595,65.2595,65.1682,65.1682,9944.0
2021-05-14 11:50:00,78.56,78.56,78.46,78.47,42315.0,65.1682,65.1682,65.0853,65.0935,42315.0
2021-05-14 11:55:00,78.48,78.52,78.47,78.51,26609.0,65.1018,65.135,65.0935,65.1267,26609.0
2021-05-14 12:00:00,78.52,78.52,78.47,78.48,16248.0,65.135,65.135,65.0935,65.1018,16248.0
2021-05-14 12:05:00,78.48,78.49,78.42,78.43,20571.0,65.1018,65.1101,65.0521,65.0604,20571.0
2021-05-14 12:10:00,78.43,78.54,78.41,78.54,33919.0,65.0604,65.1516,65.0438,65.1516,33919.0
2021-05-14 12:15:00,78.55,78.58,78.51,78.53,22193.0,65.1599,65.1848,65.1267,65.1433,22193.0
2021-05-14 12:20:00,78.52,78.53,78.47,78.49,20074.0,65.135,65.1433,65.0935,65.1101,20074.0
2021-05-14 12:25:00,78.5,78.58,78.49,78.56,18405.0,65.1184,65.1848,65.1101,65.1682,18405.0
2021-05-14 12:30:00,78.56,78.6,78.54,78.59,26861.0,65.1682,65.2014,65.1516,65.1931,26861.0
2021-05-14 12:35:00,78.59,78.6,78.54,78.57,19506.0,65.1931,65.2014,65.1516,65.1765,19506.0
2021-05-14 12:40:00,78.56,78.58,78.52,78.53,37241.0,65.1682,65.1848,65.135,65.1433,37241.0
2021-05-14 12:45:00,78.53,78.57,78.52,78.56,18993.0,65.1433,65.1765,65.135,65.1682,18993.0
2021-05-14 12:50:00,78.56,78.63,78.53,78.63,20105.0,65.1682,65.2263,65.1433,65.2263,20105.0
2021-05-14 12:55:00,78.63,78.64,78.52,78.54,18639.0,65.2263,65.2346,65.135,65.1516,18639.0
2021-05-14 13:00:00,78.53,78.69,78.53,78.66,29631.0,65.1433,65.276,65.1433,65.2512,29631.0
2021-05-14 13:05:00,78.66,78.68,78.63,78.66,24698.0,65.2512,65.2678,65.2263,65.2512,24698.0
2021-05-14 13:10:00,78.66,78.68,78.59,78.61,24500.0,65.2512,65.2678,65.1931,65.2097,24500.0
2021-05-14 13:15:00,78.61,78.63,78.57,78.62,19275.0,65.2097,65.2263,65.1765,65.218,19275.0
2021-05-14 13:20:00,78.62,78.62,78.58,78.62,23325.0,65.218,65.218,65.1848,65.218,23325.0
2021-05-14 13:25:00,78.61,78.62,78.52,78.53,18261.0,65.2097,65.218,65.135,65.1433,18261.0
2021-05-14 13:30:00,78.54,78.61,78.53,78.58,16812.0,65.1516,65.2097,65.1433,65.1848,16812.0
2021-05-14 13:35:00,78.58,78.64,78.57,78.62,11763.0,65.1848,65.2346,65.1765,65.218,11763.0
2021-05-14 13:40:00,78.62,78.67,78.61,78.64,15471.0,65.218,65.2595,65.2097,65.2346,15471.0
2021-05-14 13:45:00,78.64,78.64,78.59,78.6,13879.0,65.2346,65.2346,65.1931,65.2014,13879.0
2021-05-14 13:50:00,78.6,78.6,78.54,78.55,8439.0,65.2014,65.2014,65.1516,65.1599,8439.0
2021-05-14 13:55:00,78.56,78.56,78.49,78.54,14491.0,65.1682,65.1682,65.1101,65.1516,14491.0
2021-05-14 14:00:00,78.52,78.53,78.45,78.47,15833.0,65.135,65.1433,65.077,65.0935,15833.0
2021-05-14 14:05:00,78.47,78.5,78.46,78.5,13399.0,65.0935,65.1184,65.0853,65.1184,13399.0
2021-05-14 14:10:00,78.5,78.51,78.45,78.45,14200.0,65.1184,65.1267,65.077,65.077,14200.0
2021-05-14 14:15:00,78.46,78.47,78.41,78.44,17592.0,65.0853,65.0935,65.0438,65.0687,17592.0
2021-05-14 14:20:00,78.43,78.49,78.43,78.45,15545.0,65.0604,65.1101,65.0604,65.077,15545.0
2021-05-14 14:25:00,78.45,78.45,78.38,78.41,19044.0,65.077,65.077,65.0189,65.0438,19044.0
2021-05-14 14:30:00,78.41,78.44,78.38,78.4,13541.0,65.0438,65.0687,65.0189,65.0355,13541.0
2021-05-14 14:35:00,78.4,78.45,78.39,78.44,13850.0,65.0355,65.077,65.0272,65.0687,13850.0
2021-05-14 14:40:00,78.43,78.43,78.31,78.36,55313.0,65.0604,65.0604,64.9608,65.0023,55313.0
2021-05-14 14:45:00,78.36,78.39,78.33,78.37,24792.0,65.0023,65.0272,64.9774,65.0106,24792.0
2021-05-14 14:50:00,78.37,78.45,78.37,78.4,20902.0,65.0106,65.077,65.0106,65.0355,20902.0
2021-05-14 14:55:00,78.39,78.42,78.36,78.39,21699.0,65.0272,65.0521,65.0023,65.0272,21699.0
2021-05-14 15:00:00,78.38,78.45,78.37,78.39,22869.0,65.0189,65.077,65.0106,65.0272,22869.0
2021-05-14 15:05:00,78.4,78.44,78.38,78.44,24744.0,65.0355,65.0687,65.0189,65.0687,24744.0
2021-05-14 15:10:00,78.43,78.45,78.4,78.42,22251.0,65.0604,65.077,65.0355,65.0521,22251.0
2021-05-14 15:15:00,78.42,78.47,78.38,78.38,20187.0,65.0521,65.0935,65.0189,65.0189,20187.0
2021-05-14 15:20:00,78.39,78.44,78.37,78.38,18497.0,65.0272,65.0687,65.0106,65.0189,18497.0
2021-05-14 15:25:00,78.38,78.38,78.31,78.31,37946.0,65.0189,65.0189,64.9608,64.9608,37946.0
2021-05-14 15:30:00,78.32,78.32,78.21,78.23,44627.0,64.9691,64.9691,64.8779,64.8945,44627.0
2021-05-14 15:35:00,78.23,78.27,78.12,78.14,47866.0,64.8945,64.9276,64.8032,64.8198,47866.0
2021-05-14 15:40:00,78.14,78.2,78.12,78.18,45696.0,64.8198,64.8696,64.8032,64.853,45696.0
2021-05-14 15:45:00,78.18,78.19,78.09,78.1,68529.0,64.853,64.8613,64.7783,64.7866,68529.0
2021-05-14 15:50:00,78.12,78.26,78.1,78.23,136465.0,64.8032,64.9193,64.7866,64.8945,136465.0
2021-05-14 15:55:00,78.24,78.27,78.05,78.07,308652.0,64.9028,64.9276,64.7451,64.7617,308652.0
2021-05-17 09:30:00,78.18,78.5,77.97,78.24,68705.0,64.853,65.1184,64.6788,64.9028,68705.0
2021-05-17 09:35:00,78.26,78.33,78.02,78.15,31611.0,64.9193,64.9774,64.7203,64.8281,31611.0
2021-05-17 09:40:00,78.14,78.39,78.11,78.27,34139.0,64.8198,65.0272,64.7949,64.9276,34139.0
2021-05-17 09:45:00,78.28,78.3,78.12,78.3,29633.0,64.9359,64.9525,64.8032,64.9525,29633.0
2021-05-17 09:50:00,78.31,78.58,78.31,78.57,66329.0,64.9608,65.1848,64.9608,65.1765,66329.0
2021-05-17 09:55:00,78.57,78.75,78.56,78.71,22364.0,65.1765,65.3258,65.1682,65.2926,22364.0
2021-05-17 10:00:00,78.71,78.84,78.65,78.76,21945.0,65.2926,65.4005,65.2429,65.3341,21945.0
2021-05-17 10:05:00,78.75,78.84,78.6,78.6,23396.0,65.3258,65.4005,65.2014,65.2014,23396.0
2021-05-17 10:10:00,78.61,78.69,78.51,78.68,25160.0,65.2097,65.276,65.1267,65.2678,25160.0
2021-05-17 10:15:00,78.67,78.75,78.62,78.65,23910.0,65.2595,65.3258,65.218,65.2429,23910.0
2021-05-17 10:20:00,78.63,78.64,78.5,78.52,18258.0,65.2263,65.2346,65.1184,65.135,18258.0
2021-05-17 10:25:00,78.5,78.58,78.45,78.46,22012.0,65.1184,65.1848,65.077,65.0853,22012.0
2021-05-17 10:30:00,78.48,78.53,78.23,78.27,25184.0,65.1018,65.1433,64.8945,64.9276,25184.0
2021-05-17 10:35:00,78.23,78.28,78.13,78.18,19180.0,64.8945,64.9359,64.8115,64.853,19180.0
2021-05-17 10:40:00,78.18,78.21,78.08,78.16,17040.0,64.853,64.8779,64.77,64.8364,17040.0
2021-05-17 10:45:00,78.16,78.25,78.14,78.17,15817.0,64.8364,64.9111,64.8198,64.8447,15817.0
2021-05-17 10:50:00,78.17,78.28,78.17,78.25,14074.0,64.8447,64.9359,64.8447,64.9111,14074.0
2021-05-17 10:55:00,78.26,78.38,78.24,78.28,13616.0,64.9193,65.0189,64.9028,64.9359,13616.0
2021-05-17 11:00:00,78.29,78.36,78.26,78.36,15493.0,64.9442,65.0023,64.9193,65.0023,15493.0
2021-05-17 11:05:00,78.36,78.38,78.24,78.25,14700.0,65.0023,65.0189,64.9028,64.9111,14700.0
2021-05-17 11:10:00,78.26,78.31,78.22,78.25,13850.0,64.9193,64.9608,64.8862,64.9111,13850.0
2021-05-17 11:15:00,78.24,78.28,78.18,78.21,11931.0,64.9028,64.9359,64.853,64.8779,11931.0
2021-05-17 11:20:00,78.22,78.25,78.16,78.17,15284.0,64.8862,64.9111,64.8364,64.8447,15284.0
2021-05-17 11:25:00,78.17,78.18,78.08,78.11,12641.0,64.8447,64.853,64.77,64.7949,12641.0
2021-05-17 11:30:00,78.1,78.22,78.07,78.22,24285.0,64.7866,64.8862,64.7617,64.8862,24285.0
2021-05-17 11:35:00,78.22,78.29,78.16,78.19,17359.0,64.8862,64.9442,64.8364,64.8613,17359.0
2021-05-17 11:40:00,78.22,78.42,78.08,78.13,92166.0,64.8862,65.0521,64.77,64.8115,92166.0
2021-05-17 11:45:00,78.15,78.21,78.1,78.2,13653.0,64.8281,64.8779,64.7866,64.8696,13653.0
2021-05-17 11:50:00,78.19,78.36,78.19,78.35,14088.0,64.8613,65.0023,64.8613,64.994,14088.0
2021-05-17 11:55:00,78.36,78.4,78.3,78.37,13513.0,65.0023,65.0355,64.9525,65.0106,13513.0
2021-05-17 12:00:00,78.38,78.48,78.35,78.43,20002.0,65.0189,65.1018,64.994,65.0604,20002.0
2021-05-17 12:05:00,78.42,78.43,78.29,78.34,12181.0,65.0521,65.0604,64.9442,64.9857,12181.0
2021-05-17 12:10:00,78.38,78.48,78.37,78.47,10347.0,65.0189,65.1018,65.0106,65.0935,10347.0
2021-05-17 12:15:00,78.47,78.48,78.38,78.41,6405.0,65.0935,65.1018,65.0189,65.0438,6405.0
2021-05-17 12:20:00,78.4,78.47,78.37,78.45,11780.0,65.0355,65.0935,65.0106,65.077,11780.0
2021-05-17 12:25:00,78.45,78.48,78.42,78.44,10222.0,65.077,65.1018,65.0521,65.0687,10222.0
2021-05-17 12:30:00,78.43,78.47,78.36,78.4,6629.0,65.0604,65.0935,65.0023,65.0355,6629.0
2021-05-17 12:35:00,78.4,78.46,78.39,78.44,7551.0,65.0355,65.0853,65.0272,65.0687,7551.0
2021-05-17 12:40:00,78.44,78.51,78.44,78.47,15681.0,65.0687,65.1267,65.0687,65.0935,15681.0
2021-05-17 12:45:00,78.47,78.47,78.39,78.41,8755.0,65.0935,65.0935,65.0272,65.0438,8755.0
2021-05-17 12:50:00,78.41,78.49,78.41,78.47,5971.0,65.0438,65.1101,65.0438,65.0935,5971.0
2021-05-17 12:55:00,78.47,78.49,78.45,78.47,9044.0,65.0935,65.1101,65.077,65.0935,9044.0
2021-05-17 13:00:00,78.47,78.49,78.4,78.4,5385.0,65.0935,65.1101,65.0355,65.0355,5385.0
2021-05-17 13:05:00,78.39,78.42,78.36,78.4,8611.0,65.0272,65.0521,65.0023,65.0355,8611.0
2021-05-17 13:10:00,78.4,78.51,78.4,78.51,5269.0,65.0355,65.1267,65.0355,65.1267,5269.0
2021-05-17 13:15:00,78.52,78.6,78.51,78.57,10515.0,65.135,65.2014,65.1267,65.1765,10515.0
2021-05-17 13:20:00,78.55,78.56,78.51,78.54,8680.0,65.1599,65.1682,65.1267,65.1516,8680.0
2021-05-17 13:25:00,78.54,78.56,78.47,78.47,7541.0,65.1516,65.1682,65.0935,65.0935,7541.0
2021-05-17 13:30:00,78.45,78.48,78.43,78.45,8770.0,65.077,65.1018,65.0604,65.077,8770.0
2021-05-17 13:35:00,78.45,78.48,78.42,78.46,14148.0,65.077,65.1018,65.0521,65.0853,14148.0
2021-05-17 13:40:00,78.45,78.45,78.35,78.39,18857.0,65.077,65.077,64.994,65.0272,18857.0
2021-05-17 13:45:00,78.39,78.43,78.36,78.37,12960.0,65.0272,65.0604,65.0023,65.0106,12960.0
2021-05-17 13:50:00,78.37,78.38,78.33,78.34,8335.0,65.0106,65.0189,64.9774,64.9857,8335.0
2021-05-17 13:55:00,78.32,78.36,78.28,78.33,9556.0,64.9691,65.0023,64.9359,64.9774,9556.0
2021-05-17 14:00:00,78.32,78.32,78.25,78.31,13899.0,64.9691,64.9691,64.9111,64.9608,13899.0
2021-05-17 14:05:00,78.32,78.32,78.27,78.3,6076.0,64.9691,64.9691,64.9276,64.9525,6076.0
2021-05-17 14:10:00,78.29,78.32,78.27,78.28,8946.0,64.9442,64.9691,64.9276,64.9359,8946.0
2021-05-17 14:15:00,78.28,78.34,78.28,78.33,6115.0,64.9359,64.9857,64.9359,64.9774,6115.0
2021-05-17 14:20:00,78.34,78.4,78.3,78.39,7740.0,64.9857,65.0355,64.9525,65.0272,7740.0
2021-05-17 14:25:00,78.4,78.46,78.38,78.45,9469.0,65.0355,65.0853,65.0189,65.077,9469.0
2021-05-17 14:30:00,78.45,78.45,78.37,78.38,16936.0,65.077,65.077,65.0106,65.0189,16936.0
2021-05-17 14:35:00,78.37,78.39,78.29,78.3,16131.0,65.0106,65.0272,64.9442,64.9525,16131.0
2021-05-17 14:40:00,78.31,78.36,78.3,78.34,13745.0,64.9608,65.0023,64.9525,64.9857,13745.0
2021-05-17 14:45:00,78.33,78.33,78.29,78.31,11815.0,64.9774,64.9774,64.9442,64.9608,11815.0
2021-05-17 14:50:00,78.32,78.36,78.28,78.34,15471.0,64.9691,65.0023,64.9359,64.9857,15471.0
2021-05-17 14:55:00,78.33,78.36,78.26,78.27,19454.0,64.9774,65.0023,64.9193,64.9276,19454.0
2021-05-17 15:00:00,78.28,78.28,78.16,78.17,22102.0,64.9359,64.9359,64.8364,64.8447,22102.0
2021-05-17 15:05:00,78.17,78.2,78.13,78.16,19331.0,64.8447,64.8696,64.8115,64.8364,19331.0
2021-05-17 15:10:00,78.16,78.21,78.14,78.15,27487.0,64.8364,64.8779,64.8198,64.8281,27487.0
2021-05-17 15:15:00,78.14,78.15,78.03,78.07,26891.0,64.8198,64.8281,64.7286,64.7617,26891.0
2021-05-17 15:20:00,78.07,78.09,78.03,78.05,33848.0,64.7617,64.7783,64.7286,64.7451,33848.0
2021-05-17 15:25:00,78.06,78.06,77.99,78.05,38395.0,64.7534,64.7534,64.6954,64.7451,38395.0
2021-05-17 15:30:00,78.05,78.05,77.9,77.94,37814.0,64.7451,64.7451,64.6207,64.6539,37814.0
2021-05-17 15:35:00,77.93,77.93,77.79,77.81,52797.0,64.6456,64.6456,64.5295,64.5461,52797.0
2021-05-17 15:40:00,77.82,77.95,77.78,77.89,37880.0,64.5544,64.6622,64.5212,64.6124,37880.0
2021-05-17 15:45:00,77.89,77.93,77.83,77.84,52800.0,64.6124,64.6456,64.5626,64.5709,52800.0
2021-05-17 15:50:00,77.84,77.85,77.66,77.67,132277.0,64.5709,64.5792,64.4216,64.4299,132277.0
2021-05-17 15:55:00,77.68,77.72,77.6,77.67,205096.0,64.4382,64.4714,64.3719,64.4299,205096.0
2021-05-18 09:30:00,77.31,77.62,77.15,77.61,83459.0,64.1313,64.3884,63.9986,64.3802,83459.0
2021-05-18 09:35:00,77.6,77.63,77.07,77.15,47456.0,64.3719,64.3967,63.9322,63.9986,47456.0
2021-05-18 09:40:00,77.14,77.14,76.87,76.99,72052.0,63.9903,63.9903,63.7663,63.8658,72052.0
2021-05-18 09:45:00,76.99,77.19,76.99,77.12,91790.0,63.8658,64.0317,63.8658,63.9737,91790.0
2021-05-18 09:50:00,77.07,77.18,76.98,77.07,52879.0,63.9322,64.0235,63.8575,63.9322,52879.0
2021-05-18 09:55:00,77.05,77.05,76.81,76.88,42482.0,63.9156,63.9156,63.7165,63.7746,42482.0
2021-05-18 10:00:00,76.88,77.06,76.85,76.97,62825.0,63.7746,63.9239,63.7497,63.8492,62825.0
2021-05-18 10:05:00,76.96,77.01,76.84,76.97,65312.0,63.841,63.8824,63.7414,63.8492,65312.0
2021-05-18 10:10:00,76.96,77.0,76.82,76.94,33472.0,63.841,63.8741,63.7248,63.8244,33472.0
2021-05-18 10:15:00,76.95,77.28,76.94,77.23,33412.0,63.8327,64.1064,63.8244,64.0649,33412.0
2021-05-18 10:20:00,77.2,77.2,77.05,77.08,18602.0,64.04,64.04,63.9156,63.9405,18602.0
2021-05-18 10:25:00,77.07,77.17,77.04,77.1,23574.0,63.9322,64.0152,63.9073,63.9571,23574.0
2021-05-18 10:30:00,77.11,77.13,77.0,77.04,24145.0,63.9654,63.982,63.8741,63.9073,24145.0
2021-05-18 10:35:00,77.02,77.02,76.91,76.95,31295.0,63.8907,63.8907,63.7995,63.8327,31295.0
2021-05-18 10:40:00,76.94,77.2,76.93,77.16,70148.0,63.8244,64.04,63.8161,64.0069,70148.0
2021-05-18 10:45:00,77.16,77.19,77.11,77.14,27770.0,64.0069,64.0317,63.9654,63.9903,27770.0
2021-05-18 10:50:00,77.14,77.27,77.12,77.19,30745.0,63.9903,64.0981,63.9737,64.0317,30745.0
2021-05-18 10:55:00,77.18,77.19,77.08,77.09,27502.0,64.0235,64.0317,63.9405,63.9488,27502.0
2021-05-18 11:00:00,77.09,77.17,77.09,77.16,34583.0,63.9488,64.0152,63.9488,64.0069,34583.0
2021-05-18 11:05:00,77.15,77.15,76.96,76.98,31153.0,63.9986,63.9986,63.841,63.8575,31153.0
2021-05-18 11:10:00,76.97,76.99,76.94,76.96,18549.0,63.8492,63.8658,63.8244,63.841,18549.0
2021-05-18 11:15:00,76.96,76.98,76.88,76.94,26598.0,63.841,63.8575,63.7746,63.8244,26598.0
2021-05-18 11:20:00,76.93,77.0,76.88,76.9,29851.0,63.8161,63.8741,63.7746,63.7912,29851.0
2021-05-18 11:25:00,76.9,76.95,76.87,76.91,24329.0,63.7912,63.8327,63.7663,63.7995,24329.0
2021-05-18 11:30:00,76.91,77.01,76.89,76.93,47709.0,63.7995,63.8824,63.7829,63.8161,47709.0
2021-05-18 11:35:00,76.94,77.06,76.9,77.01,32101.0,63.8244,63.9239,63.7912,63.8824,32101.0
2021-05-18 11:40:00,76.99,76.99,76.94,76.96,17228.0,63.8658,63.8658,63.8244,63.841,17228.0
2021-05-18 11:45:00,76.95,76.95,76.91,76.95,27645.0,63.8327,63.8327,63.7995,63.8327,27645.0
2021-05-18 11:50:00,76.95,76.96,76.9,76.93,18968.0,63.8327,63.841,63.7912,63.8161,18968.0
2021-05-18 11:55:00,76.92,76.98,76.92,76.95,17627.0,63.8078,63.8575,63.8078,63.8327,17627.0
2021-05-18 12:00:00,76.96,77.04,76.93,77.02,77021.0,63.841,63.9073,63.8161,63.8907,77021.0
2021-05-18 12:05:00,77.02,77.12,77.01,77.04,19282.0,63.8907,63.9737,63.8824,63.9073,19282.0
2021-05-18 12:10:00,77.04,77.09,76.99,77.06,15389.0,63.9073,63.9488,63.8658,63.9239,15389.0
2021-05-18 12:15:00,77.06,77.12,77.03,77.12,13875.0,63.9239,63.9737,63.899,63.9737,13875.0
2021-05-18 12:20:00,77.11,77.17,77.1,77.12,21771.0,63.9654,64.0152,63.9571,63.9737,21771.0
2021-05-18 12:25:00,77.11,77.11,77.04,77.05,16034.0,63.9654,63.9654,63.9073,63.9156,16034.0
2021-05-18 12:30:00,77.05,77.05,76.99,76.99,14541.0,63.9156,63.9156,63.8658,63.8658,14541.0
2021-05-18 12:35:00,77.0,77.05,76.98,77.03,254595.0,63.8741,63.9156,63.8575,63.899,254595.0
2021-05-18 12:40:00,77.03,77.04,76.97,77.03,25081.0,63.899,63.9073,63.8492,63.899,25081.0
2021-05-18 12:45:00,77.03,77.06,77.02,77.05,22572.0,63.899,63.9239,63.8907,63.9156,22572.0
2021-05-18 12:50:00,77.04,77.04,76.99,77.03,24319.0,63.9073,63.9073,63.8658,63.899,24319.0
2021-05-18 12:55:00,77.04,77.04,76.97,77.02,18871.0,63.9073,63.9073,63.8492,63.8907,18871.0
2021-05-18 13:00:00,77.03,77.09,77.02,77.09,75276.0,63.899,63.9488,63.8907,63.9488,75276.0
2021-05-18 13:05:00,77.08,77.09,76.99,77.01,18166.0,63.9405,63.9488,63.8658,63.8824,18166.0
2021-05-18 13:10:00,77.02,77.05,76.99,77.02,26786.0,63.8907,63.9156,63.8658,63.8907,26786.0
2021-05-18 13:15:00,77.02,77.03,76.99,77.01,21178.0,63.8907,63.899,63.8658,63.8824,21178.0
2021-05-18 13:20:00,77.01,77.16,77.0,77.15,18985.0,63.8824,64.0069,63.8741,63.9986,18985.0
2021-05-18 13:25:00,77.14,77.16,77.1,77.1,20049.0,63.9903,64.0069,63.9571,63.9571,20049.0
2021-05-18 13:30:00,77.11,77.11,77.04,77.1,20796.0,63.9654,63.9654,63.9073,63.9571,20796.0
2021-05-18 13:35:00,77.09,77.15,77.07,77.11,18403.0,63.9488,63.9986,63.9322,63.9654,18403.0
2021-05-18 13:40:00,77.11,77.2,77.09,77.14,38125.0,63.9654,64.04,63.9488,63.9903,38125.0
2021-05-18 13:45:00,77.13,77.23,77.13,77.2,25646.0,63.982,64.0649,63.982,64.04,25646.0
2021-05-18 13:50:00,77.21,77.34,77.2,77.32,24432.0,64.0483,64.1562,64.04,64.1396,24432.0
2021-05-18 13:55:00,77.31,77.35,77.28,77.28,25737.0,64.1313,64.1645,64.1064,64.1064,25737.0
2021-05-18 14:00:00,77.26,77.33,77.24,77.28,21818.0,64.0898,64.1479,64.0732,64.1064,21818.0
2021-05-18 14:05:00,77.26,77.27,77.21,77.27,16304.0,64.0898,64.0981,64.0483,64.0981,16304.0
2021-05-18 14:10:00,77.27,77.28,77.21,77.22,20807.0,64.0981,64.1064,64.0483,64.0566,20807.0
2021-05-18 14:15:00,77.22,77.22,77.14,77.15,23339.0,64.0566,64.0566,63.9903,63.9986,23339.0
2021-05-18 14:20:00,77.16,77.17,77.12,77.16,14917.0,64.0069,64.0152,63.9737,64.0069,14917.0
2021-05-18 14:25:00,77.16,77.26,77.15,77.21,28945.0,64.0069,64.0898,63.9986,64.0483,28945.0
2021-05-18 14:30:00,77.22,77.29,77.2,77.28,25149.0,64.0566,64.1147,64.04,64.1064,25149.0
2021-05-18 14:35:00,77.28,77.33,77.27,77.3,28350.0,64.1064,64.1479,64.0981,64.123,28350.0
2021-05-18 14:40:00,77.3,77.37,77.3,77.36,26619.0,64.123,64.1811,64.123,64.1728,26619.0
2021-05-18 14:45:00,77.36,77.41,77.34,77.38,30942.0,64.1728,64.2142,64.1562,64.1894,30942.0
2021-05-18 14:50:00,77.38,77.43,77.37,77.38,26880.0,64.1894,64.2308,64.1811,64.1894,26880.0
2021-05-18 14:55:00,77.38,77.44,77.37,77.41,31874.0,64.1894,64.2391,64.1811,64.2142,31874.0
2021-05-18 15:00:00,77.41,77.41,77.36,77.37,19015.0,64.2142,64.2142,64.1728,64.1811,19015.0
2021-05-18 15:05:00,77.37,77.37,77.32,77.34,20261.0,64.1811,64.1811,64.1396,64.1562,20261.0
2021-05-18 15:10:00,77.34,77.35,77.25,77.3,20960.0,64.1562,64.1645,64.0815,64.123,20960.0
2021-05-18 15:15:00,77.29,77.32,77.23,77.31,27933.0,64.1147,64.1396,64.0649,64.1313,27933.0
2021-05-18 15:20:00,77.31,77.32,77.2,77.2,28140.0,64.1313,64.1396,64.04,64.04,28140.0
2021-05-18 15:25:00,77.2,77.24,77.19,77.22,19201.0,64.04,64.0732,64.0317,64.0566,19201.0
2021-05-18 15:30:00,77.21,77.27,77.17,77.26,33417.0,64.0483,64.0981,64.0152,64.0898,33417.0
2021-05-18 15:35:00,77.25,77.31,77.21,77.29,41818.0,64.0815,64.1313,64.0483,64.1147,41818.0
2021-05-18 15:40:00,77.29,77.3,77.19,77.2,41868.0,64.1147,64.123,64.0317,64.04,41868.0
2021-05-18 15:45:00,77.2,77.26,77.18,77.26,51462.0,64.04,64.0898,64.0235,64.0898,51462.0
2021-05-18 15:50:00,77.26,77.26,77.18,77.23,84351.0,64.0898,64.0898,64.0235,64.0649,84351.0
2021-05-18 15:55:00,77.23,77.27,77.12,77.15,136580.0,64.0649,64.0981,63.9737,63.9986,136580.0
2021-05-19 09:30:00,77.02,77.21,76.63,76.85,98040.0,63.8907,64.0483,63.5672,63.7497,98040.0
2021-05-19 09:35:00,76.85,76.91,76.61,76.76,33388.0,63.7497,63.7995,63.5506,63.675,33388.0
2021-05-19 09:40:00,76.77,77.08,76.76,77.03,29174.0,63.6833,63.9405,63.675,63.899,29174.0
2021-05-19 09:45:00,76.99,77.0,76.78,76.89,25926.0,63.8658,63.8741,63.6916,63.7829,25926.0
2021-05-19 09:50:00,76.87,77.19,76.82,77.12,31548.0,63.7663,64.0317,63.7248,63.9737,31548.0
2021-05-19 09:55:00,77.16,77.18,77.03,77.09,21653.0,64.0069,64.0235,63.899,63.9488,21653.0
2021-05-19 10:00:00,77.07,77.1,76.91,76.97,33212.0,63.9322,63.9571,63.7995,63.8492,33212.0
2021-05-19 10:05:00,76.99,77.08,76.77,76.81,27884.0,63.8658,63.9405,63.6833,63.7165,27884.0
2021-05-19 10:10:00,76.78,76.78,76.49,76.52,38293.0,63.6916,63.6916,63.4511,63.476,38293.0
2021-05-19 10:15:00,76.52,76.64,76.49,76.58,28612.0,63.476,63.5755,63.4511,63.5257,28612.0
2021-05-19 10:20:00,76.58,76.75,76.57,76.66,23724.0,63.5257,63.6668,63.5174,63.5921,23724.0
2021-05-19 10:25:00,76.65,76.71,76.59,76.65,27961.0,63.5838,63.6336,63.534,63.5838,27961.0
2021-05-19 10:30:00,76.65,76.82,76.65,76.81,17895.0,63.5838,63.7248,63.5838,63.7165,17895.0
2021-05-19 10:35:00,76.82,76.84,76.54,76.56,18585.0,63.7248,63.7414,63.4925,63.5091,18585.0
2021-05-19 10:40:00,76.55,76.55,76.29,76.33,38165.0,63.5008,63.5008,63.2852,63.3183,38165.0
2021-05-19 10:45:00,76.33,76.43,76.31,76.39,21606.0,63.3183,63.4013,63.3018,63.3681,21606.0
2021-05-19 10:50:00,76.38,76.56,76.38,76.4,21484.0,63.3598,63.5091,63.3598,63.3764,21484.0
2021-05-19 10:55:00,76.4,76.45,76.32,76.32,18338.0,63.3764,63.4179,63.3101,63.3101,18338.0
2021-05-19 11:00:00,76.32,76.55,76.31,76.44,28933.0,63.3101,63.5008,63.3018,63.4096,28933.0
2021-05-19 11:05:00,76.46,76.6,76.43,76.53,20615.0,63.4262,63.5423,63.4013,63.4843,20615.0
2021-05-19 11:10:00,76.54,76.55,76.34,76.34,28650.0,63.4925,63.5008,63.3266,63.3266,28650.0
2021-05-19 11:15:00,76.34,76.4,76.32,76.36,17162.0,63.3266,63.3764,63.3101,63.3432,17162.0
2021-05-19 11:20:00,76.37,76.46,76.31,76.45,15439.0,63.3515,63.4262,63.3018,63.4179,15439.0
2021-05-19 11:25:00,76.45,76.54,76.45,76.52,20164.0,63.4179,63.4925,63.4179,63.476,20164.0
2021-05-19 11:30:00,76.5,76.51,76.43,76.5,11455.0,63.4594,63.4677,63.4013,63.4594,11455.0
2021-05-19 11:35:00,76.49,76.51,76.3,76.3,19457.0,63.4511,63.4677,63.2935,63.2935,19457.0
2021-05-19 11:40:00,76.3,76.33,76.28,76.32,14060.0,63.2935,63.3183,63.2769,63.3101,14060.0
2021-05-19 11:45:00,76.32,76.33,76.25,76.28,27491.0,63.3101,63.3183,63.252,63.2769,27491.0
2021-05-19 11:50:00,76.28,76.37,76.26,76.33,18241.0,63.2769,63.3515,63.2603,63.3183,18241.0
2021-05-19 11:55:00,76.32,76.4,76.32,76.4,14137.0,63.3101,63.3764,63.3101,63.3764,14137.0
2021-05-19 12:00:00,76.4,76.49,76.39,76.49,27271.0,63.3764,63.4511,63.3681,63.4511,27271.0
2021-05-19 12:05:00,76.49,76.49,76.44,76.46,16685.0,63.4511,63.4511,63.4096,63.4262,16685.0
2021-05-19 12:10:00,76.47,76.49,76.38,76.39,10062.0,63.4345,63.4511,63.3598,63.3681,10062.0
2021-05-19 12:15:00,76.39,76.42,76.33,76.42,11371.0,63.3681,63.393,63.3183,63.393,11371.0
2021-05-19 12:20:00,76.42,76.49,76.42,76.46,10514.0,63.393,63.4511,63.393,63.4262,10514.0
2021-05-19 12:25:00,76.45,76.52,76.44,76.48,13545.0,63.4179,63.476,63.4096,63.4428,13545.0
2021-05-19 12:30:00,76.48,76.53,76.43,76.53,11216.0,63.4428,63.4843,63.4013,63.4843,11216.0
2021-05-19 12:35:00,76.54,76.55,76.49,76.52,9466.0,63.4925,63.5008,63.4511,63.476,9466.0
2021-05-19 12:40:00,76.52,76.55,76.48,76.5,10146.0,63.476,63.5008,63.4428,63.4594,10146.0
2021-05-19 12:45:00,76.5,76.62,76.5,76.61,12345.0,63.4594,63.5589,63.4594,63.5506,12345.0
2021-05-19 12:50:00,76.62,76.69,76.6,76.68,9307.0,63.5589,63.617,63.5423,63.6087,9307.0
2021-05-19 12:55:00,76.69,76.77,76.68,76.77,15608.0,63.617,63.6833,63.6087,63.6833,15608.0
2021-05-19 13:00:00,76.77,76.8,76.71,76.71,10594.0,63.6833,63.7082,63.6336,63.6336,10594.0
2021-05-19 13:05:00,76.69,76.78,76.69,76.74,10812.0,63.617,63.6916,63.617,63.6585,10812.0
2021-05-19 13:10:00,76.75,76.81,76.74,76.79,20046.0,63.6668,63.7165,63.6585,63.6999,20046.0
2021-05-19 13:15:00,76.78,76.78,76.65,76.67,14616.0,63.6916,63.6916,63.5838,63.6004,14616.0
2021-05-19 13:20:00,76.68,76.68,76.63,76.66,9696.0,63.6087,63.6087,63.5672,63.5921,9696.0
2021-05-19 13:25:00,76.66,76.69,76.63,76.68,8228.0,63.5921,63.617,63.5672,63.6087,8228.0
2021-05-19 13:30:00,76.67,76.7,76.65,76.66,18566.0,63.6004,63.6253,63.5838,63.5921,18566.0
2021-05-19 13:35:00,76.66,76.67,76.61,76.65,9007.0,63.5921,63.6004,63.5506,63.5838,9007.0
2021-05-19 13:40:00,76.64,76.71,76.64,76.68,8752.0,63.5755,63.6336,63.5755,63.6087,8752.0
2021-05-19 13:45:00,76.7,76.73,76.67,76.71,11455.0,63.6253,63.6502,63.6004,63.6336,11455.0
2021-05-19 13:50:00,76.71,76.72,76.59,76.62,70912.0,63.6336,63.6419,63.534,63.5589,70912.0
2021-05-19 13:55:00,76.62,76.62,76.53,76.53,32077.0,63.5589,63.5589,63.4843,63.4843,32077.0
2021-05-19 14:00:00,76.53,76.63,76.44,76.5,51485.0,63.4843,63.5672,63.4096,63.4594,51485.0
2021-05-19 14:05:00,76.51,76.6,76.39,76.4,78679.0,63.4677,63.5423,63.3681,63.3764,78679.0
2021-05-19 14:10:00,76.42,76.44,76.36,76.41,18443.0,63.393,63.4096,63.3432,63.3847,18443.0
2021-05-19 14:15:00,76.41,76.53,76.4,76.52,22950.0,63.3847,63.4843,63.3764,63.476,22950.0
2021-05-19 14:20:00,76.53,76.61,76.49,76.6,117769.0,63.4843,63.5506,63.4511,63.5423,117769.0
2021-05-19 14:25:00,76.59,76.6,76.4,76.42,19779.0,63.534,63.5423,63.3764,63.393,19779.0
2021-05-19 14:30:00,76.42,76.56,76.41,76.47,37439.0,63.393,63.5091,63.3847,63.4345,37439.0
2021-05-19 14:35:00,76.44,76.53,76.41,76.44,17247.0,63.4096,63.4843,63.3847,63.4096,17247.0
2021-05-19 14:40:00,76.42,76.46,76.38,76.45,20768.0,63.393,63.4262,63.3598,63.4179,20768.0
2021-05-19 14:45:00,76.47,76.51,76.42,76.49,11654.0,63.4345,63.4677,63.393,63.4511,11654.0
2021-05-19 14:50:00,76.47,76.48,76.38,76.4,26728.0,63.4345,63.4428,63.3598,63.3764,26728.0
2021-05-19 14:55:00,76.41,76.49,76.39,76.41,22980.0,63.3847,63.4511,63.3681,63.3847,22980.0
2021-05-19 15:00:00,76.41,76.42,76.31,76.35,25458.0,63.3847,63.393,63.3018,63.3349,25458.0
2021-05-19 15:05:00,76.36,76.44,76.34,76.43,18423.0,63.3432,63.4096,63.3266,63.4013,18423.0
2021-05-19 15:10:00,76.43,76.55,76.41,76.52,19399.0,63.4013,63.5008,63.3847,63.476,19399.0
2021-05-19 15:15:00,76.52,76.59,76.51,76.53,35525.0,63.476,63.534,63.4677,63.4843,35525.0
2021-05-19 15:20:00,76.53,76.63,76.48,76.6,35191.0,63.4843,63.5672,63.4428,63.5423,35191.0
2021-05-19 15:25:00,76.61,76.65,76.58,76.6,30179.0,63.5506,63.5838,63.5257,63.5423,30179.0
2021-05-19 15:30:00,76.61,76.61,76.45,76.54,34873.0,63.5506,63.5506,63.4179,63.4925,34873.0
2021-05-19 15:35:00,76.54,76.58,76.52,76.58,40807.0,63.4925,63.5257,63.476,63.5257,40807.0
2021-05-19 15:40:00,76.58,76.65,76.54,76.61,43806.0,63.5257,63.5838,63.4925,63.5506,43806.0
2021-05-19 15:45:00,76.6,76.74,76.59,76.74,89439.0,63.5423,63.6585,63.534,63.6585,89439.0
2021-05-19 15:50:00,76.75,76.94,76.74,76.84,173192.0,63.6668,63.8244,63.6585,63.7414,173192.0
2021-05-19 15:55:00,76.83,77.0,76.81,76.98,251699.0,63.7331,63.8741,63.7165,63.8575,251699.0
2021-05-20 09:30:00,77.07,77.33,76.79,77.28,47415.0,63.9322,64.1479,63.6999,64.1064,47415.0
2021-05-20 09:35:00,77.29,77.35,77.13,77.15,24876.0,64.1147,64.1645,63.982,63.9986,24876.0
2021-05-20 09:40:00,77.17,77.24,77.04,77.17,32218.0,64.0152,64.0732,63.9073,64.0152,32218.0
2021-05-20 09:45:00,77.23,77.41,77.22,77.39,12250.0,64.0649,64.2142,64.0566,64.1977,12250.0
2021-05-20 09:50:00,77.4,77.4,77.2,77.39,11124.0,64.2059,64.2059,64.04,64.1977,11124.0
2021-05-20 09:55:00,77.37,77.4,77.24,77.24,10868.0,64.1811,64.2059,64.0732,64.0732,10868.0
2021-05-20 10:00:00,77.23,77.32,77.15,77.21,15091.0,64.0649,64.1396,63.9986,64.0483,15091.0
2021-05-20 10:05:00,77.23,77.31,77.16,77.27,22540.0,64.0649,64.1313,64.0069,64.0981,22540.0
2021-05-20 10:10:00,77.25,77.27,77.18,77.21,11495.0,64.0815,64.0981,64.0235,64.0483,11495.0
2021-05-20 10:15:00,77.24,77.45,77.24,77.43,15510.0,64.0732,64.2474,64.0732,64.2308,15510.0
2021-05-20 10:20:00,77.43,77.58,77.43,77.53,20562.0,64.2308,64.3553,64.2308,64.3138,20562.0
2021-05-20 10:25:00,77.54,77.55,77.49,77.49,7124.0,64.3221,64.3304,64.2806,64.2806,7124.0
2021-05-20 10:30:00,77.49,77.55,77.43,77.47,8667.0,64.2806,64.3304,64.2308,64.264,8667.0
2021-05-20 10:35:00,77.51,77.54,77.37,77.44,9440.0,64.2972,64.3221,64.1811,64.2391,9440.0
2021-05-20 10:40:00,77.43,77.5,77.36,77.36,14322.0,64.2308,64.2889,64.1728,64.1728,14322.0
2021-05-20 10:45:00,77.36,77.44,77.36,77.42,10733.0,64.1728,64.2391,64.1728,64.2225,10733.0
2021-05-20 10:50:00,77.42,77.52,77.4,77.52,13743.0,64.2225,64.3055,64.2059,64.3055,13743.0
2021-05-20 10:55:00,77.52,77.56,77.48,77.55,9701.0,64.3055,64.3387,64.2723,64.3304,9701.0
2021-05-20 11:00:00,77.57,77.58,77.37,77.42,653584.0,64.347,64.3553,64.1811,64.2225,653584.0
2021-05-20 11:05:00,77.42,77.49,77.42,77.43,12310.0,64.2225,64.2806,64.2225,64.2308,12310.0
2021-05-20 11:10:00,77.43,77.45,77.26,77.29,24324.0,64.2308,64.2474,64.0898,64.1147,24324.0
2021-05-20 11:15:00,77.3,77.34,77.28,77.3,6819.0,64.123,64.1562,64.1064,64.123,6819.0
2021-05-20 11:20:00,77.32,77.42,77.32,77.39,11229.0,64.1396,64.2225,64.1396,64.1977,11229.0
2021-05-20 11:25:00,77.38,77.39,77.36,77.39,4826.0,64.1894,64.1977,64.1728,64.1977,4826.0
2021-05-20 11:30:00,77.41,77.48,77.4,77.47,11242.0,64.2142,64.2723,64.2059,64.264,11242.0
2021-05-20 11:35:00,77.47,77.53,77.45,77.52,5855.0,64.264,64.3138,64.2474,64.3055,5855.0
2021-05-20 11:40:00,77.52,77.59,77.51,77.56,7497.0,64.3055,64.3636,64.2972,64.3387,7497.0
2021-05-20 11:45:00,77.56,77.67,77.55,77.65,32966.0,64.3387,64.4299,64.3304,64.4133,32966.0
2021-05-20 11:50:00,77.64,77.7,77.63,77.68,10579.0,64.405,64.4548,64.3967,64.4382,10579.0
2021-05-20 11:55:00,77.7,77.73,77.64,77.64,18405.0,64.4548,64.4797,64.405,64.405,18405.0
2021-05-20 12:00:00,77.65,77.69,77.61,77.64,29078.0,64.4133,64.4465,64.3802,64.405,29078.0
2021-05-20 12:05:00,77.62,77.67,77.62,77.67,8976.0,64.3884,64.4299,64.3884,64.4299,8976.0
2021-05-20 12:10:00,77.67,77.72,77.66,77.66,9917.0,64.4299,64.4714,64.4216,64.4216,9917.0
2021-05-20 12:15:00,77.64,77.68,77.6,77.61,10610.0,64.405,64.4382,64.3719,64.3802,10610.0
2021-05-20 12:20:00,77.63,77.72,77.63,77.72,12182.0,64.3967,64.4714,64.3967,64.4714,12182.0
2021-05-20 12:25:00,77.74,77.83,77.72,77.77,18008.0,64.488,64.5626,64.4714,64.5129,18008.0
2021-05-20 12:30:00,77.77,77.83,77.76,77.79,15922.0,64.5129,64.5626,64.5046,64.5295,15922.0
2021-05-20 12:35:00,77.78,77.9,77.76,77.85,28176.0,64.5212,64.6207,64.5046,64.5792,28176.0
2021-05-20 12:40:00,77.86,77.91,77.81,77.86,14760.0,64.5875,64.629,64.5461,64.5875,14760.0
2021-05-20 12:45:00,77.86,77.92,77.86,77.89,13675.0,64.5875,64.6373,64.5875,64.6124,13675.0
2021-05-20 12:50:00,77.88,77.91,77.82,77.87,8585.0,64.6041,64.629,64.5544,64.5958,8585.0
2021-05-20 12:55:00,77.88,77.91,77.87,77.89,9013.0,64.6041,64.629,64.5958,64.6124,9013.0
2021-05-20 13:00:00,77.89,77.92,77.86,77.89,9821.0,64.6124,64.6373,64.5875,64.6124,9821.0
2021-05-20 13:05:00,77.89,77.93,77.89,77.91,7924.0,64.6124,64.6456,64.6124,64.629,7924.0
2021-05-20 13:10:00,77.91,77.94,77.88,77.92,10841.0,64.629,64.6539,64.6041,64.6373,10841.0
2021-05-20 13:15:00,77.95,77.97,77.93,77.97,12267.0,64.6622,64.6788,64.6456,64.6788,12267.0
2021-05-20 13:20:00,77.96,77.96,77.82,77.84,9503.0,64.6705,64.6705,64.5544,64.5709,9503.0
2021-05-20 13:25:00,77.83,77.86,77.8,77.84,14964.0,64.5626,64.5875,64.5378,64.5709,14964.0
2021-05-20 13:30:00,77.85,77.87,77.8,77.82,15118.0,64.5792,64.5958,64.5378,64.5544,15118.0
2021-05-20 13:35:00,77.83,77.84,77.79,77.81,6327.0,64.5626,64.5709,64.5295,64.5461,6327.0
2021-05-20 13:40:00,77.82,77.84,77.78,77.79,8964.0,64.5544,64.5709,64.5212,64.5295,8964.0
2021-05-20 13:45:00,77.8,77.83,77.77,77.8,9326.0,64.5378,64.5626,64.5129,64.5378,9326.0
2021-05-20 13:50:00,77.82,77.83,77.73,77.73,9642.0,64.5544,64.5626,64.4797,64.4797,9642.0
2021-05-20 13:55:00,77.74,77.79,77.72,77.75,14504.0,64.488,64.5295,64.4714,64.4963,14504.0
2021-05-20 14:00:00,77.75,77.81,77.75,77.77,7521.0,64.4963,64.5461,64.4963,64.5129,7521.0
2021-05-20 14:05:00,77.77,77.79,77.72,77.73,3158.0,64.5129,64.5295,64.4714,64.4797,3158.0
2021-05-20 14:10:00,77.73,77.74,77.69,77.69,8408.0,64.4797,64.488,64.4465,64.4465,8408.0
2021-05-20 14:15:00,77.69,77.71,77.6,77.61,30154.0,64.4465,64.4631,64.3719,64.3802,30154.0
2021-05-20 14:20:00,77.61,77.63,77.51,77.55,34174.0,64.3802,64.3967,64.2972,64.3304,34174.0
2021-05-20 14:25:00,77.56,77.62,77.55,77.61,5415.0,64.3387,64.3884,64.3304,64.3802,5415.0
2021-05-20 14:30:00,77.62,77.62,77.52,77.53,11159.0,64.3884,64.3884,64.3055,64.3138,11159.0
2021-05-20 14:35:00,77.54,77.58,77.53,77.55,10083.0,64.3221,64.3553,64.3138,64.3304,10083.0
2021-05-20 14:40:00,77.55,77.58,77.45,77.5,54029.0,64.3304,64.3553,64.2474,64.2889,54029.0
2021-05-20 14:45:00,77.5,77.52,77.47,77.52,13229.0,64.2889,64.3055,64.264,64.3055,13229.0
2021-05-20 14:50:00,77.51,77.51,77.44,77.48,13366.0,64.2972,64.2972,64.2391,64.2723,13366.0
2021-05-20 14:55:00,77.47,77.47,77.37,77.37,14147.0,64.264,64.264,64.1811,64.1811,14147.0
2021-05-20 15:00:00,77.38,77.43,77.34,77.34,41878.0,64.1894,64.2308,64.1562,64.1562,41878.0
2021-05-20 15:05:00,77.34,77.35,77.31,77.34,8548.0,64.1562,64.1645,64.1313,64.1562,8548.0
2021-05-20 15:10:00,77.35,77.42,77.33,77.4,10203.0,64.1645,64.2225,64.1479,64.2059,10203.0
2021-05-20 15:15:00,77.42,77.51,77.42,77.5,32403.0,64.2225,64.2972,64.2225,64.2889,32403.0
2021-05-20 15:20:00,77.51,77.61,77.49,77.61,17259.0,64.2972,64.3802,64.2806,64.3802,17259.0
2021-05-20 15:25:00,77.6,77.66,77.58,77.6,44792.0,64.3719,64.4216,64.3553,64.3719,44792.0
2021-05-20 15:30:00,77.59,77.63,77.51,77.56,26229.0,64.3636,64.3967,64.2972,64.3387,26229.0
2021-05-20 15:35:00,77.57,77.65,77.57,77.61,21914.0,64.347,64.4133,64.347,64.3802,21914.0
2021-05-20 15:40:00,77.62,77.63,77.53,77.54,23949.0,64.3884,64.3967,64.3138,64.3221,23949.0
2021-05-20 15:45:00,77.54,77.54,77.34,77.35,53233.0,64.3221,64.3221,64.1562,64.1645,53233.0
2021-05-20 15:50:00,77.35,77.41,77.3,77.36,106921.0,64.1645,64.2142,64.123,64.1728,106921.0
2021-05-20 15:55:00,77.36,77.37,77.22,77.24,169013.0,64.1728,64.1811,64.0566,64.0732,169013.0
2021-05-21 09:30:00,77.5,78.05,77.35,77.91,141729.0,64.2889,64.7451,64.1645,64.629,141729.0
2021-05-21 09:35:00,77.96,78.17,77.94,78.02,24463.0,64.6705,64.8447,64.6539,64.7203,24463.0
2021-05-21 09:40:00,78.02,78.02,77.72,77.81,31280.0,64.7203,64.7203,64.4714,64.5461,31280.0
2021-05-21 09:45:00,77.82,77.84,77.65,77.7,14507.0,64.5544,64.5709,64.4133,64.4548,14507.0
2021-05-21 09:50:00,77.67,77.88,77.63,77.7,16717.0,64.4299,64.6041,64.3967,64.4548,16717.0
2021-05-21 09:55:00,77.69,77.8,77.66,77.78,11786.0,64.4465,64.5378,64.4216,64.5212,11786.0
2021-05-21 10:00:00,77.78,77.78,77.59,77.59,26609.0,64.5212,64.5212,64.3636,64.3636,26609.0
2021-05-21 10:05:00,77.62,77.71,77.58,77.6,15299.0,64.3884,64.4631,64.3553,64.3719,15299.0
2021-05-21 10:10:00,77.62,77.65,77.57,77.64,21415.0,64.3884,64.4133,64.347,64.405,21415.0
2021-05-21 10:15:00,77.65,77.77,77.64,77.73,26315.0,64.4133,64.5129,64.405,64.4797,26315.0
2021-05-21 10:20:00,77.72,77.77,77.55,77.59,26148.0,64.4714,64.5129,64.3304,64.3636,26148.0
2021-05-21 10:25:00,77.6,77.62,77.55,77.58,17836.0,64.3719,64.3884,64.3304,64.3553,17836.0
2021-05-21 10:30:00,77.55,77.57,77.44,77.44,19825.0,64.3304,64.347,64.2391,64.2391,19825.0
2021-05-21 10:35:00,77.42,77.46,77.39,77.45,10041.0,64.2225,64.2557,64.1977,64.2474,10041.0
2021-05-21 10:40:00,77.46,77.52,77.44,77.44,16155.0,64.2557,64.3055,64.2391,64.2391,16155.0
2021-05-21 10:45:00,77.44,77.66,77.43,77.65,323179.0,64.2391,64.4216,64.2308,64.4133,323179.0
2021-05-21 10:50:00,77.65,77.69,77.58,77.58,17117.0,64.4133,64.4465,64.3553,64.3553,17117.0
2021-05-21 10:55:00,77.57,77.64,77.47,77.52,423753.0,64.347,64.405,64.264,64.3055,423753.0
2021-05-21 11:00:00,77.53,77.85,77.51,77.83,412146.0,64.3138,64.5792,64.2972,64.5626,412146.0
2021-05-21 11:05:00,77.82,77.99,77.82,77.89,26245.0,64.5544,64.6954,64.5544,64.6124,26245.0
2021-05-21 11:10:00,77.88,77.95,77.84,77.88,20493.0,64.6041,64.6622,64.5709,64.6041,20493.0
2021-05-21 11:15:00,77.91,77.95,77.9,77.91,12777.0,64.629,64.6622,64.6207,64.629,12777.0
2021-05-21 11:20:00,77.91,77.98,77.91,77.95,12537.0,64.629,64.6871,64.629,64.6622,12537.0
2021-05-21 11:25:00,77.94,77.95,77.75,77.78,172494.0,64.6539,64.6622,64.4963,64.5212,172494.0
2021-05-21 11:30:00,77.79,77.96,77.78,77.94,11371.0,64.5295,64.6705,64.5212,64.6539,11371.0
2021-05-21 11:35:00,77.96,77.98,77.89,77.95,18291.0,64.6705,64.6871,64.6124,64.6622,18291.0
2021-05-21 11:40:00,77.95,77.99,77.91,77.95,8970.0,64.6622,64.6954,64.629,64.6622,8970.0
2021-05-21 11:45:00,77.98,78.01,77.95,77.98,17080.0,64.6871,64.712,64.6622,64.6871,17080.0
2021-05-21 11:50:00,77.98,78.03,77.96,78.02,14519.0,64.6871,64.7286,64.6705,64.7203,14519.0
2021-05-21 11:55:00,78.03,78.1,78.02,78.08,15120.0,64.7286,64.7866,64.7203,64.77,15120.0
2021-05-21 12:00:00,78.07,78.07,78.01,78.06,15216.0,64.7617,64.7617,64.712,64.7534,15216.0
2021-05-21 12:05:00,78.06,78.08,77.82,77.83,39324.0,64.7534,64.77,64.5544,64.5626,39324.0
2021-05-21 12:10:00,77.84,78.03,77.84,78.01,14962.0,64.5709,64.7286,64.5709,64.712,14962.0
2021-05-21 12:15:00,78.02,78.11,78.01,78.09,29599.0,64.7203,64.7949,64.712,64.7783,29599.0
2021-05-21 12:20:00,78.11,78.12,78.05,78.1,10370.0,64.7949,64.8032,64.7451,64.7866,10370.0
2021-05-21 12:25:00,78.11,78.14,78.02,78.02,8017.0,64.7949,64.8198,64.7203,64.7203,8017.0
2021-05-21 12:30:00,78.02,78.04,77.95,77.96,7077.0,64.7203,64.7369,64.6622,64.6705,7077.0
2021-05-21 12:35:00,77.97,78.0,77.96,77.97,17116.0,64.6788,64.7037,64.6705,64.6788,17116.0
2021-05-21 12:40:00,77.97,77.99,77.94,77.94,10670.0,64.6788,64.6954,64.6539,64.6539,10670.0
2021-05-21 12:45:00,77.93,77.94,77.85,77.88,10550.0,64.6456,64.6539,64.5792,64.6041,10550.0
2021-05-21 12:50:00,77.87,77.87,77.82,77.84,9476.0,64.5958,64.5958,64.5544,64.5709,9476.0
2021-05-21 12:55:00,77.84,77.86,77.81,77.85,7544.0,64.5709,64.5875,64.5461,64.5792,7544.0
2021-05-21 13:00:00,77.86,77.9,77.84,77.88,12418.0,64.5875,64.6207,64.5709,64.6041,12418.0
2021-05-21 13:05:00,77.88,77.92,77.85,77.89,9020.0,64.6041,64.6373,64.5792,64.6124,9020.0
2021-05-21 13:10:00,77.89,77.9,77.85,77.89,4587.0,64.6124,64.6207,64.5792,64.6124,4587.0
2021-05-21 13:15:00,77.9,77.92,77.85,77.86,7136.0,64.6207,64.6373,64.5792,64.5875,7136.0
2021-05-21 13:20:00,77.86,77.86,77.79,77.79,14595.0,64.5875,64.5875,64.5295,64.5295,14595.0
2021-05-21 13:25:00,77.8,77.86,77.79,77.85,5972.0,64.5378,64.5875,64.5295,64.5792,5972.0
2021-05-21 13:30:00,77.84,77.86,77.82,77.85,8552.0,64.5709,64.5875,64.5544,64.5792,8552.0
2021-05-21 13:35:00,77.84,77.86,77.82,77.86,5054.0,64.5709,64.5875,64.5544,64.5875,5054.0
2021-05-21 13:40:00,77.83,77.84,77.79,77.83,7361.0,64.5626,64.5709,64.5295,64.5626,7361.0
2021-05-21 13:45:00,77.83,77.88,77.82,77.87,4291.0,64.5626,64.6041,64.5544,64.5958,4291.0
2021-05-21 13:50:00,77.88,77.89,77.83,77.83,7687.0,64.6041,64.6124,64.5626,64.5626,7687.0
2021-05-21 13:55:00,77.83,77.85,77.82,77.84,5811.0,64.5626,64.5792,64.5544,64.5709,5811.0
2021-05-21 14:00:00,77.85,77.85,77.78,77.83,10585.0,64.5792,64.5792,64.5212,64.5626,10585.0
2021-05-21 14:05:00,77.82,77.84,77.79,77.84,7370.0,64.5544,64.5709,64.5295,64.5709,7370.0
2021-05-21 14:10:00,77.82,77.85,77.81,77.81,7334.0,64.5544,64.5792,64.5461,64.5461,7334.0
2021-05-21 14:15:00,77.82,77.83,77.8,77.82,6516.0,64.5544,64.5626,64.5378,64.5544,6516.0
2021-05-21 14:20:00,77.81,77.86,77.8,77.85,7927.0,64.5461,64.5875,64.5378,64.5792,7927.0
2021-05-21 14:25:00,77.82,77.84,77.79,77.83,8467.0,64.5544,64.5709,64.5295,64.5626,8467.0
2021-05-21 14:30:00,77.85,77.88,77.82,77.84,10308.0,64.5792,64.6041,64.5544,64.5709,10308.0
2021-05-21 14:35:00,77.84,77.86,77.76,77.79,28396.0,64.5709,64.5875,64.5046,64.5295,28396.0
2021-05-21 14:40:00,77.79,77.88,77.78,77.88,10057.0,64.5295,64.6041,64.5212,64.6041,10057.0
2021-05-21 14:45:00,77.88,77.93,77.88,77.89,6133.0,64.6041,64.6456,64.6041,64.6124,6133.0
2021-05-21 14:50:00,77.89,77.92,77.88,77.91,18684.0,64.6124,64.6373,64.6041,64.629,18684.0
2021-05-21 14:55:00,77.9,77.99,77.9,77.96,22190.0,64.6207,64.6954,64.6207,64.6705,22190.0
2021-05-21 15:00:00,77.95,78.01,77.92,78.01,25645.0,64.6622,64.712,64.6373,64.712,25645.0
2021-05-21 15:05:00,78.0,78.05,77.99,78.05,17217.0,64.7037,64.7451,64.6954,64.7451,17217.0
2021-05-21 15:10:00,78.05,78.07,78.0,78.07,20129.0,64.7451,64.7617,64.7037,64.7617,20129.0
2021-05-21 15:15:00,78.07,78.12,78.05,78.08,16961.0,64.7617,64.8032,64.7451,64.77,16961.0
2021-05-21 15:20:00,78.09,78.15,78.08,78.11,28960.0,64.7783,64.8281,64.77,64.7949,28960.0
2021-05-21 15:25:00,78.11,78.11,78.04,78.1,23618.0,64.7949,64.7949,64.7369,64.7866,23618.0
2021-05-21 15:30:00,78.09,78.1,78.01,78.06,35357.0,64.7783,64.7866,64.712,64.7534,35357.0
2021-05-21 15:35:00,78.07,78.1,78.05,78.07,35288.0,64.7617,64.7866,64.7451,64.7617,35288.0
2021-05-21 15:40:00,78.06,78.07,77.94,77.97,40332.0,64.7534,64.7617,64.6539,64.6788,40332.0
2021-05-21 15:45:00,77.97,78.09,77.94,78.09,51648.0,64.6788,64.7783,64.6539,64.7783,51648.0
2021-05-21 15:50:00,78.1,78.22,78.08,78.14,100474.0,64.7866,64.8862,64.77,64.8198,100474.0
2021-05-21 15:55:00,78.15,78.27,78.13,78.22,311965.0,64.8281,64.9276,64.8115,64.8862,311965.0
2021-05-24 09:30:00,78.47,78.58,78.35,78.4,88189.0,65.0935,65.1848,64.994,65.0355,88189.0
2021-05-24 09:35:00,78.42,78.44,78.11,78.23,31366.0,65.0521,65.0687,64.7949,64.8945,31366.0
2021-05-24 09:40:00,78.25,78.3,77.92,78.03,79816.0,64.9111,64.9525,64.6373,64.7286,79816.0
2021-05-24 09:45:00,78.0,78.18,77.92,78.03,67742.0,64.7037,64.853,64.6373,64.7286,67742.0
2021-05-24 09:50:00,78.0,78.05,77.87,77.9,30862.0,64.7037,64.7451,64.5958,64.6207,30862.0
2021-05-24 09:55:00,77.92,77.94,77.81,77.88,22399.0,64.6373,64.6539,64.5461,64.6041,22399.0
2021-05-24 10:00:00,77.85,77.96,77.78,77.93,39058.0,64.5792,64.6705,64.5212,64.6456,39058.0
2021-05-24 10:05:00,77.93,77.95,77.76,77.77,17504.0,64.6456,64.6622,64.5046,64.5129,17504.0
2021-05-24 10:10:00,77.76,77.84,77.71,77.79,24065.0,64.5046,64.5709,64.4631,64.5295,24065.0
2021-05-24 10:15:00,77.81,77.87,77.73,77.82,34542.0,64.5461,64.5958,64.4797,64.5544,34542.0
2021-05-24 10:20:00,77.81,77.86,77.77,77.83,36580.0,64.5461,64.5875,64.5129,64.5626,36580.0
2021-05-24 10:25:00,77.83,77.85,77.68,77.68,19365.0,64.5626,64.5792,64.4382,64.4382,19365.0
2021-05-24 10:30:00,77.69,77.74,77.68,77.7,21382.0,64.4465,64.488,64.4382,64.4548,21382.0
2021-05-24 10:35:00,77.7,77.73,77.6,77.62,15559.0,64.4548,64.4797,64.3719,64.3884,15559.0
2021-05-24 10:40:00,77.62,77.85,77.62,77.83,23804.0,64.3884,64.5792,64.3884,64.5626,23804.0
2021-05-24 10:45:00,77.81,77.83,77.76,77.82,23942.0,64.5461,64.5626,64.5046,64.5544,23942.0
2021-05-24 10:50:00,77.82,77.82,77.68,77.7,20434.0,64.5544,64.5544,64.4382,64.4548,20434.0
2021-05-24 10:55:00,77.7,77.8,77.7,77.78,14006.0,64.4548,64.5378,64.4548,64.5212,14006.0
2021-05-24 11:00:00,77.78,77.79,77.65,77.66,15208.0,64.5212,64.5295,64.4133,64.4216,15208.0
2021-05-24 11:05:00,77.66,77.67,77.56,77.57,13604.0,64.4216,64.4299,64.3387,64.347,13604.0
2021-05-24 11:10:00,77.57,77.57,77.45,77.45,28143.0,64.347,64.347,64.2474,64.2474,28143.0
2021-05-24 11:15:00,77.46,77.55,77.45,77.53,16920.0,64.2557,64.3304,64.2474,64.3138,16920.0
2021-05-24 11:20:00,77.53,77.58,77.48,77.48,21035.0,64.3138,64.3553,64.2723,64.2723,21035.0
2021-05-24 11:25:00,77.48,77.59,77.47,77.55,11831.0,64.2723,64.3636,64.264,64.3304,11831.0
2021-05-24 11:30:00,77.54,77.57,77.49,77.49,16376.0,64.3221,64.347,64.2806,64.2806,16376.0
2021-05-24 11:35:00,77.5,77.53,77.47,77.52,23679.0,64.2889,64.3138,64.264,64.3055,23679.0
2021-05-24 11:40:00,77.53,77.58,77.52,77.56,28376.0,64.3138,64.3553,64.3055,64.3387,28376.0
2021-05-24 11:45:00,77.57,77.59,77.45,77.46,14757.0,64.347,64.3636,64.2474,64.2557,14757.0
2021-05-24 11:50:00,77.45,77.52,77.43,77.51,12250.0,64.2474,64.3055,64.2308,64.2972,12250.0
2021-05-24 11:55:00,77.51,77.52,77.45,77.48,29211.0,64.2972,64.3055,64.2474,64.2723,29211.0
2021-05-24 12:00:00,77.48,77.51,77.42,77.42,18935.0,64.2723,64.2972,64.2225,64.2225,18935.0
2021-05-24 12:05:00,77.44,77.51,77.44,77.5,14397.0,64.2391,64.2972,64.2391,64.2889,14397.0
2021-05-24 12:10:00,77.5,77.51,77.48,77.5,5746.0,64.2889,64.2972,64.2723,64.2889,5746.0
2021-05-24 12:15:00,77.5,77.52,77.45,77.5,11152.0,64.2889,64.3055,64.2474,64.2889,11152.0
2021-05-24 12:20:00,77.51,77.51,77.43,77.44,16938.0,64.2972,64.2972,64.2308,64.2391,16938.0
2021-05-24 12:25:00,77.42,77.55,77.41,77.55,20915.0,64.2225,64.3304,64.2142,64.3304,20915.0
2021-05-24 12:30:00,77.56,77.62,77.56,77.58,40481.0,64.3387,64.3884,64.3387,64.3553,40481.0
2021-05-24 12:35:00,77.57,77.64,77.56,77.63,8754.0,64.347,64.405,64.3387,64.3967,8754.0
2021-05-24 12:40:00,77.63,77.68,77.6,77.65,26557.0,64.3967,64.4382,64.3719,64.4133,26557.0
2021-05-24 12:45:00,77.66,77.67,77.59,77.64,39234.0,64.4216,64.4299,64.3636,64.405,39234.0
2021-05-24 12:50:00,77.64,77.65,77.61,77.64,22755.0,64.405,64.4133,64.3802,64.405,22755.0
2021-05-24 12:55:00,77.65,77.67,77.62,77.64,23029.0,64.4133,64.4299,64.3884,64.405,23029.0
2021-05-24 13:00:00,77.64,77.64,77.58,77.62,14531.0,64.405,64.405,64.3553,64.3884,14531.0
2021-05-24 13:05:00,77.63,77.63,77.53,77.56,9954.0,64.3967,64.3967,64.3138,64.3387,9954.0
2021-05-24 13:10:00,77.57,77.61,77.51,77.59,81759.0,64.347,64.3802,64.2972,64.3636,81759.0
2021-05-24 13:15:00,77.59,77.65,77.59,77.62,10831.0,64.3636,64.4133,64.3636,64.3884,10831.0
2021-05-24 13:20:00,77.63,77.66,77.61,77.64,10769.0,64.3967,64.4216,64.3802,64.405,10769.0
2021-05-24 13:25:00,77.64,77.67,77.63,77.65,11651.0,64.405,64.4299,64.3967,64.4133,11651.0
2021-05-24 13:30:00,77.67,77.7,77.66,77.7,14999.0,64.4299,64.4548,64.4216,64.4548,14999.0
2021-05-24 13:35:00,77.69,77.7,77.61,77.64,11274.0,64.4465,64.4548,64.3802,64.405,11274.0
2021-05-24 13:40:00,77.64,77.65,77.61,77.63,8232.0,64.405,64.4133,64.3802,64.3967,8232.0
2021-05-24 13:45:00,77.63,77.64,77.58,77.59,12546.0,64.3967,64.405,64.3553,64.3636,12546.0
2021-05-24 13:50:00,77.59,77.59,77.53,77.53,13185.0,64.3636,64.3636,64.3138,64.3138,13185.0
2021-05-24 13:55:00,77.54,77.57,77.52,77.56,11755.0,64.3221,64.347,64.3055,64.3387,11755.0
2021-05-24 14:00:00,77.56,77.59,77.54,77.59,25076.0,64.3387,64.3636,64.3221,64.3636,25076.0
2021-05-24 14:05:00,77.59,77.61,77.56,77.59,11097.0,64.3636,64.3802,64.3387,64.3636,11097.0
2021-05-24 14:10:00,77.59,77.68,77.56,77.67,37870.0,64.3636,64.4382,64.3387,64.4299,37870.0
2021-05-24 14:15:00,77.67,77.68,77.61,77.65,17779.0,64.4299,64.4382,64.3802,64.4133,17779.0
2021-05-24 14:20:00,77.66,77.67,77.61,77.63,13931.0,64.4216,64.4299,64.3802,64.3967,13931.0
2021-05-24 14:25:00,77.63,77.65,77.59,77.61,6035.0,64.3967,64.4133,64.3636,64.3802,6035.0
2021-05-24 14:30:00,77.62,77.67,77.61,77.67,9990.0,64.3884,64.4299,64.3802,64.4299,9990.0
2021-05-24 14:35:00,77.67,77.67,77.61,77.62,10348.0,64.4299,64.4299,64.3802,64.3884,10348.0
2021-05-24 14:40:00,77.63,77.68,77.63,77.66,9587.0,64.3967,64.4382,64.3967,64.4216,9587.0
2021-05-24 14:45:00,77.66,77.67,77.63,77.65,7803.0,64.4216,64.4299,64.3967,64.4133,7803.0
2021-05-24 14:50:00,77.65,77.66,77.53,77.54,28098.0,64.4133,64.4216,64.3138,64.3221,28098.0
2021-05-24 14:55:00,77.55,77.57,77.49,77.51,50083.0,64.3304,64.347,64.2806,64.2972,50083.0
2021-05-24 15:00:00,77.51,77.51,77.46,77.47,19457.0,64.2972,64.2972,64.2557,64.264,19457.0
2021-05-24 15:05:00,77.48,77.48,77.39,77.4,49117.0,64.2723,64.2723,64.1977,64.2059,49117.0
2021-05-24 15:10:00,77.41,77.46,77.4,77.41,33165.0,64.2142,64.2557,64.2059,64.2142,33165.0
2021-05-24 15:15:00,77.4,77.51,77.39,77.5,20032.0,64.2059,64.2972,64.1977,64.2889,20032.0
2021-05-24 15:20:00,77.5,77.51,77.42,77.42,23320.0,64.2889,64.2972,64.2225,64.2225,23320.0
2021-05-24 15:25:00,77.42,77.44,77.38,77.42,29152.0,64.2225,64.2391,64.1894,64.2225,29152.0
2021-05-24 15:30:00,77.43,77.47,77.41,77.45,32014.0,64.2308,64.264,64.2142,64.2474,32014.0
2021-05-24 15:35:00,77.45,77.48,77.42,77.46,39504.0,64.2474,64.2723,64.2225,64.2557,39504.0
2021-05-24 15:40:00,77.45,77.45,77.31,77.32,180082.0,64.2474,64.2474,64.1313,64.1396,180082.0
2021-05-24 15:45:00,77.32,77.38,77.29,77.38,74898.0,64.1396,64.1894,64.1147,64.1894,74898.0
2021-05-24 15:50:00,77.38,77.47,77.18,77.22,147901.0,64.1894,64.264,64.0235,64.0566,147901.0
2021-05-24 15:55:00,77.22,77.23,77.07,77.08,317425.0,64.0566,64.0649,63.9322,63.9405,317425.0
2021-05-25 09:30:00,76.98,77.1,76.27,76.36,107789.0,63.8575,63.9571,63.2686,63.3432,107789.0
2021-05-25 09:35:00,76.33,76.44,76.05,76.05,78503.0,63.3183,63.4096,63.0861,63.0861,78503.0
2021-05-25 09:40:00,76.06,76.08,75.73,75.8,189788.0,63.0944,63.111,62.8206,62.8787,189788.0
2021-05-25 09:45:00,75.8,75.85,75.47,75.56,175593.0,62.8787,62.9202,62.6049,62.6796,175593.0
2021-05-25 09:50:00,75.57,76.11,75.48,76.07,137571.0,62.6879,63.1358,62.6132,63.1027,137571.0
2021-05-25 09:55:00,76.09,76.2,76.02,76.08,47062.0,63.1193,63.2105,63.0612,63.111,47062.0
2021-05-25 10:00:00,76.1,76.22,75.99,76.07,55521.0,63.1276,63.2271,63.0363,63.1027,55521.0
2021-05-25 10:05:00,76.06,76.14,75.92,76.01,65635.0,63.0944,63.1607,62.9782,63.0529,65635.0
2021-05-25 10:10:00,76.03,76.03,75.83,75.84,46529.0,63.0695,63.0695,62.9036,62.9119,46529.0
2021-05-25 10:15:00,75.87,75.89,75.8,75.85,60551.0,62.9368,62.9534,62.8787,62.9202,60551.0
2021-05-25 10:20:00,75.85,75.92,75.81,75.83,49203.0,62.9202,62.9782,62.887,62.9036,49203.0
2021-05-25 10:25:00,75.82,75.91,75.79,75.88,24880.0,62.8953,62.9699,62.8704,62.9451,24880.0
2021-05-25 10:30:00,75.89,76.08,75.81,75.99,48134.0,62.9534,63.111,62.887,63.0363,48134.0
2021-05-25 10:35:00,76.0,76.03,75.85,75.85,24117.0,63.0446,63.0695,62.9202,62.9202,24117.0
2021-05-25 10:40:00,75.84,75.87,75.75,75.78,44315.0,62.9119,62.9368,62.8372,62.8621,44315.0
2021-05-25 10:45:00,75.79,75.9,75.78,75.86,21178.0,62.8704,62.9616,62.8621,62.9285,21178.0
2021-05-25 10:50:00,75.85,75.87,75.81,75.84,22565.0,62.9202,62.9368,62.887,62.9119,22565.0
2021-05-25 10:55:00,75.84,75.86,75.77,75.84,23225.0,62.9119,62.9285,62.8538,62.9119,23225.0
2021-05-25 11:00:00,75.84,76.05,75.83,76.05,23942.0,62.9119,63.0861,62.9036,63.0861,23942.0
2021-05-25 11:05:00,76.05,76.13,76.03,76.05,45488.0,63.0861,63.1524,63.0695,63.0861,45488.0
2021-05-25 11:10:00,76.05,76.17,76.03,76.05,77933.0,63.0861,63.1856,63.0695,63.0861,77933.0
2021-05-25 11:15:00,76.05,76.11,76.02,76.09,43666.0,63.0861,63.1358,63.0612,63.1193,43666.0
2021-05-25 11:20:00,76.09,76.09,75.96,76.0,30015.0,63.1193,63.1193,63.0114,63.0446,30015.0
2021-05-25 11:25:00,75.99,76.01,75.94,75.94,42415.0,63.0363,63.0529,62.9948,62.9948,42415.0
2021-05-25 11:30:00,75.93,75.99,75.89,75.93,18430.0,62.9865,63.0363,62.9534,62.9865,18430.0
2021-05-25 11:35:00,75.91,75.94,75.86,75.94,14936.0,62.9699,62.9948,62.9285,62.9948,14936.0
2021-05-25 11:40:00,75.94,75.98,75.92,75.92,17630.0,62.9948,63.028,62.9782,62.9782,17630.0
2021-05-25 11:45:00,75.92,75.94,75.88,75.89,14176.0,62.9782,62.9948,62.9451,62.9534,14176.0
2021-05-25 11:50:00,75.89,75.91,75.87,75.88,16536.0,62.9534,62.9699,62.9368,62.9451,16536.0
2021-05-25 11:55:00,75.87,75.9,75.83,75.84,16242.0,62.9368,62.9616,62.9036,62.9119,16242.0
2021-05-25 12:00:00,75.87,75.9,75.85,75.89,14561.0,62.9368,62.9616,62.9202,62.9534,14561.0
2021-05-25 12:05:00,75.89,75.99,75.88,75.98,23002.0,62.9534,63.0363,62.9451,63.028,23002.0
2021-05-25 12:10:00,76.0,76.04,75.99,76.03,12845.0,63.0446,63.0778,63.0363,63.0695,12845.0
2021-05-25 12:15:00,76.03,76.11,76.03,76.1,23116.0,63.0695,63.1358,63.0695,63.1276,23116.0
2021-05-25 12:20:00,76.09,76.12,76.07,76.08,30046.0,63.1193,63.1441,63.1027,63.111,30046.0
2021-05-25 12:25:00,76.08,76.09,76.03,76.06,20146.0,63.111,63.1193,63.0695,63.0944,20146.0
2021-05-25 12:30:00,76.06,76.06,75.99,76.03,29433.0,63.0944,63.0944,63.0363,63.0695,29433.0
2021-05-25 12:35:00,76.03,76.07,76.0,76.03,27711.0,63.0695,63.1027,63.0446,63.0695,27711.0
2021-05-25 12:40:00,76.03,76.15,76.01,76.15,54677.0,63.0695,63.169,63.0529,63.169,54677.0
2021-05-25 12:45:00,76.16,76.21,76.12,76.13,23696.0,63.1773,63.2188,63.1441,63.1524,23696.0
2021-05-25 12:50:00,76.13,76.15,76.08,76.1,22880.0,63.1524,63.169,63.111,63.1276,22880.0
2021-05-25 12:55:00,76.1,76.16,76.1,76.15,15789.0,63.1276,63.1773,63.1276,63.169,15789.0
2021-05-25 13:00:00,76.14,76.14,76.02,76.03,20678.0,63.1607,63.1607,63.0612,63.0695,20678.0
2021-05-25 13:05:00,76.03,76.03,75.97,75.99,18033.0,63.0695,63.0695,63.0197,63.0363,18033.0
2021-05-25 13:10:00,75.99,76.0,75.93,75.97,11339.0,63.0363,63.0446,62.9865,63.0197,11339.0
2021-05-25 13:15:00,75.97,76.0,75.95,75.95,19084.0,63.0197,63.0446,63.0031,63.0031,19084.0
2021-05-25 13:20:00,75.95,75.96,75.9,75.91,13461.0,63.0031,63.0114,62.9616,62.9699,13461.0
2021-05-25 13:25:00,75.91,75.92,75.87,75.91,21497.0,62.9699,62.9782,62.9368,62.9699,21497.0
2021-05-25 13:30:00,75.91,75.91,75.85,75.87,13548.0,62.9699,62.9699,62.9202,62.9368,13548.0
2021-05-25 13:35:00,75.87,75.89,75.82,75.86,17374.0,62.9368,62.9534,62.8953,62.9285,17374.0
2021-05-25 13:40:00,75.86,75.92,75.85,75.9,32055.0,62.9285,62.9782,62.9202,62.9616,32055.0
2021-05-25 13:45:00,75.9,75.93,75.81,75.86,21132.0,62.9616,62.9865,62.887,62.9285,21132.0
2021-05-25 13:50:00,75.85,75.87,75.83,75.84,9314.0,62.9202,62.9368,62.9036,62.9119,9314.0
2021-05-25 13:55:00,75.84,75.86,75.78,75.81,15087.0,62.9119,62.9285,62.8621,62.887,15087.0
2021-05-25 14:00:00,75.81,75.87,75.8,75.84,12439.0,62.887,62.9368,62.8787,62.9119,12439.0
2021-05-25 14:05:00,75.84,75.9,75.81,75.84,26305.0,62.9119,62.9616,62.887,62.9119,26305.0
2021-05-25 14:10:00,75.84,75.86,75.79,75.8,16687.0,62.9119,62.9285,62.8704,62.8787,16687.0
2021-05-25 14:15:00,75.8,75.84,75.72,75.74,73927.0,62.8787,62.9119,62.8123,62.8289,73927.0
2021-05-25 14:20:00,75.75,75.75,75.65,75.66,18717.0,62.8372,62.8372,62.7543,62.7626,18717.0
2021-05-25 14:25:00,75.66,75.68,75.59,75.63,45188.0,62.7626,62.7791,62.7045,62.7377,45188.0
2021-05-25 14:30:00,75.63,75.76,75.6,75.76,39938.0,62.7377,62.8455,62.7128,62.8455,39938.0
2021-05-25 14:35:00,75.76,75.76,75.69,75.7,25431.0,62.8455,62.8455,62.7874,62.7957,25431.0
2021-05-25 14:40:00,75.7,75.75,75.69,75.71,12925.0,62.7957,62.8372,62.7874,62.804,12925.0
2021-05-25 14:45:00,75.72,75.73,75.69,75.71,14803.0,62.8123,62.8206,62.7874,62.804,14803.0
2021-05-25 14:50:00,75.7,75.79,75.7,75.7,29757.0,62.7957,62.8704,62.7957,62.7957,29757.0
2021-05-25 14:55:00,75.7,75.79,75.7,75.78,23332.0,62.7957,62.8704,62.7957,62.8621,23332.0
2021-05-25 15:00:00,75.77,75.81,75.73,75.8,25836.0,62.8538,62.887,62.8206,62.8787,25836.0
2021-05-25 15:05:00,75.8,75.8,75.73,75.76,42631.0,62.8787,62.8787,62.8206,62.8455,42631.0
2021-05-25 15:10:00,75.77,75.8,75.72,75.76,29144.0,62.8538,62.8787,62.8123,62.8455,29144.0
2021-05-25 15:15:00,75.76,75.79,75.73,75.77,34297.0,62.8455,62.8704,62.8206,62.8538,34297.0
2021-05-25 15:20:00,75.77,75.96,75.76,75.94,27668.0,62.8538,63.0114,62.8455,62.9948,27668.0
2021-05-25 15:25:00,75.95,76.01,75.94,75.95,42366.0,63.0031,63.0529,62.9948,63.0031,42366.0
2021-05-25 15:30:00,75.96,76.02,75.94,75.98,54913.0,63.0114,63.0612,62.9948,63.028,54913.0
2021-05-25 15:35:00,75.98,76.01,75.94,76.01,38361.0,63.028,63.0529,62.9948,63.0529,38361.0
2021-05-25 15:40:00,76.01,76.08,75.99,76.08,43878.0,63.0529,63.111,63.0363,63.111,43878.0
2021-05-25 15:45:00,76.07,76.09,76.0,76.02,67192.0,63.1027,63.1193,63.0446,63.0612,67192.0
2021-05-25 15:50:00,76.02,76.11,75.91,75.97,181547.0,63.0612,63.1358,62.9699,63.0197,181547.0
2021-05-25 15:55:00,75.97,76.11,75.97,76.01,228204.0,63.0197,63.1358,63.0197,63.0529,228204.0
2021-05-26 09:30:00,75.95,76.08,75.78,76.05,66630.0,63.0031,63.111,62.8621,63.0861,66630.0
2021-05-26 09:35:00,76.06,76.06,75.7,75.71,41124.0,63.0944,63.0944,62.7957,62.804,41124.0
2021-05-26 09:40:00,75.73,75.96,75.7,75.7,93370.0,62.8206,63.0114,62.7957,62.7957,93370.0
2021-05-26 09:45:00,75.69,75.77,75.57,75.59,40257.0,62.7874,62.8538,62.6879,62.7045,40257.0
2021-05-26 09:50:00,75.61,75.72,75.59,75.61,72546.0,62.7211,62.8123,62.7045,62.7211,72546.0
2021-05-26 09:55:00,75.6,75.6,75.53,75.59,28206.0,62.7128,62.7128,62.6547,62.7045,28206.0
2021-05-26 10:00:00,75.6,75.64,75.54,75.55,48388.0,62.7128,62.746,62.663,62.6713,48388.0
2021-05-26 10:05:00,75.54,75.55,75.45,75.52,29024.0,62.663,62.6713,62.5884,62.6464,29024.0
2021-05-26 10:10:00,75.51,75.56,75.45,75.45,19291.0,62.6381,62.6796,62.5884,62.5884,19291.0
2021-05-26 10:15:00,75.47,75.6,75.47,75.59,33344.0,62.6049,62.7128,62.6049,62.7045,33344.0
2021-05-26 10:20:00,75.59,75.65,75.56,75.65,16577.0,62.7045,62.7543,62.6796,62.7543,16577.0
2021-05-26 10:25:00,75.65,75.69,75.6,75.66,36778.0,62.7543,62.7874,62.7128,62.7626,36778.0
2021-05-26 10:30:00,75.65,75.72,75.57,75.72,28859.0,62.7543,62.8123,62.6879,62.8123,28859.0
2021-05-26 10:35:00,75.71,75.81,75.69,75.79,27940.0,62.804,62.887,62.7874,62.8704,27940.0
2021-05-26 10:40:00,75.79,75.89,75.74,75.88,26571.0,62.8704,62.9534,62.8289,62.9451,26571.0
2021-05-26 10:45:00,75.88,75.97,75.87,75.95,71900.0,62.9451,63.0197,62.9368,63.0031,71900.0
2021-05-26 10:50:00,75.95,76.02,75.91,75.96,67756.0,63.0031,63.0612,62.9699,63.0114,67756.0
2021-05-26 10:55:00,75.95,76.07,75.95,76.06,22269.0,63.0031,63.1027,63.0031,63.0944,22269.0
2021-05-26 11:00:00,76.06,76.24,76.06,76.23,30341.0,63.0944,63.2437,63.0944,63.2354,30341.0
2021-05-26 11:05:00,76.22,76.25,76.16,76.16,21452.0,63.2271,63.252,63.1773,63.1773,21452.0
2021-05-26 11:10:00,76.15,76.16,76.1,76.11,19241.0,63.169,63.1773,63.1276,63.1358,19241.0
2021-05-26 11:15:00,76.11,76.12,76.05,76.07,12553.0,63.1358,63.1441,63.0861,63.1027,12553.0
2021-05-26 11:20:00,76.06,76.07,76.01,76.06,11351.0,63.0944,63.1027,63.0529,63.0944,11351.0
2021-05-26 11:25:00,76.08,76.14,76.07,76.14,10526.0,63.111,63.1607,63.1027,63.1607,10526.0
2021-05-26 11:30:00,76.14,76.2,76.11,76.2,17088.0,63.1607,63.2105,63.1358,63.2105,17088.0
2021-05-26 11:35:00,76.2,76.2,76.1,76.11,10119.0,63.2105,63.2105,63.1276,63.1358,10119.0
2021-05-26 11:40:00,76.1,76.15,76.09,76.14,9436.0,63.1276,63.169,63.1193,63.1607,9436.0
2021-05-26 11:45:00,76.14,76.21,76.13,76.18,12439.0,63.1607,63.2188,63.1524,63.1939,12439.0
2021-05-26 11:50:00,76.18,76.2,76.14,76.15,16807.0,63.1939,63.2105,63.1607,63.169,16807.0
2021-05-26 11:55:00,76.15,76.15,76.07,76.09,11439.0,63.169,63.169,63.1027,63.1193,11439.0
2021-05-26 12:00:00,76.09,76.1,76.04,76.06,6835.0,63.1193,63.1276,63.0778,63.0944,6835.0
2021-05-26 12:05:00,76.07,76.14,76.07,76.13,15227.0,63.1027,63.1607,63.1027,63.1524,15227.0
2021-05-26 12:10:00,76.13,76.15,76.1,76.12,11357.0,63.1524,63.169,63.1276,63.1441,11357.0
2021-05-26 12:15:00,76.11,76.15,76.11,76.12,11347.0,63.1358,63.169,63.1358,63.1441,11347.0
2021-05-26 12:20:00,76.12,76.15,76.11,76.15,7139.0,63.1441,63.169,63.1358,63.169,7139.0
2021-05-26 12:25:00,76.15,76.17,76.1,76.11,51787.0,63.169,63.1856,63.1276,63.1358,51787.0
2021-05-26 12:30:00,76.1,76.17,76.09,76.13,26394.0,63.1276,63.1856,63.1193,63.1524,26394.0
2021-05-26 12:35:00,76.14,76.23,76.14,76.17,12696.0,63.1607,63.2354,63.1607,63.1856,12696.0
2021-05-26 12:40:00,76.17,76.23,76.15,76.22,23448.0,63.1856,63.2354,63.169,63.2271,23448.0
2021-05-26 12:45:00,76.23,76.24,76.14,76.14,27166.0,63.2354,63.2437,63.1607,63.1607,27166.0
2021-05-26 12:50:00,76.14,76.17,76.13,76.14,10708.0,63.1607,63.1856,63.1524,63.1607,10708.0
2021-05-26 12:55:00,76.15,76.15,76.1,76.11,13939.0,63.169,63.169,63.1276,63.1358,13939.0
2021-05-26 13:00:00,76.11,76.13,76.1,76.11,23369.0,63.1358,63.1524,63.1276,63.1358,23369.0
2021-05-26 13:05:00,76.11,76.11,76.05,76.1,53147.0,63.1358,63.1358,63.0861,63.1276,53147.0
2021-05-26 13:10:00,76.1,76.11,76.06,76.1,13772.0,63.1276,63.1358,63.0944,63.1276,13772.0
2021-05-26 13:15:00,76.11,76.13,76.09,76.13,9733.0,63.1358,63.1524,63.1193,63.1524,9733.0
2021-05-26 13:20:00,76.13,76.14,76.08,76.09,11494.0,63.1524,63.1607,63.111,63.1193,11494.0
2021-05-26 13:25:00,76.09,76.1,76.06,76.09,18674.0,63.1193,63.1276,63.0944,63.1193,18674.0
2021-05-26 13:30:00,76.1,76.12,76.08,76.1,15502.0,63.1276,63.1441,63.111,63.1276,15502.0
2021-05-26 13:35:00,76.11,76.12,76.04,76.09,29759.0,63.1358,63.1441,63.0778,63.1193,29759.0
2021-05-26 13:40:00,76.09,76.09,76.02,76.03,21601.0,63.1193,63.1193,63.0612,63.0695,21601.0
2021-05-26 13:45:00,76.03,76.05,75.92,75.93,37231.0,63.0695,63.0861,62.9782,62.9865,37231.0
2021-05-26 13:50:00,75.93,76.0,75.93,76.0,13140.0,62.9865,63.0446,62.9865,63.0446,13140.0
2021-05-26 13:55:00,75.99,76.03,75.98,76.0,24465.0,63.0363,63.0695,63.028,63.0446,24465.0
2021-05-26 14:00:00,75.99,76.0,75.94,75.97,14464.0,63.0363,63.0446,62.9948,63.0197,14464.0
2021-05-26 14:05:00,75.98,76.03,75.95,76.0,20578.0,63.028,63.0695,63.0031,63.0446,20578.0
2021-05-26 14:10:00,76.0,76.01,75.96,75.97,11882.0,63.0446,63.0529,63.0114,63.0197,11882.0
2021-05-26 14:15:00,75.96,75.98,75.94,75.96,14847.0,63.0114,63.028,62.9948,63.0114,14847.0
2021-05-26 14:20:00,75.96,75.97,75.93,75.95,21252.0,63.0114,63.0197,62.9865,63.0031,21252.0
2021-05-26 14:25:00,75.95,75.96,75.92,75.96,10170.0,63.0031,63.0114,62.9782,63.0114,10170.0
2021-05-26 14:30:00,75.96,75.96,75.8,75.89,90302.0,63.0114,63.0114,62.8787,62.9534,90302.0
2021-05-26 14:35:00,75.9,75.91,75.86,75.88,15538.0,62.9616,62.9699,62.9285,62.9451,15538.0
2021-05-26 14:40:00,75.88,75.89,75.85,75.87,30396.0,62.9451,62.9534,62.9202,62.9368,30396.0
2021-05-26 14:45:00,75.87,75.91,75.84,75.91,21327.0,62.9368,62.9699,62.9119,62.9699,21327.0
2021-05-26 14:50:00,75.91,75.93,75.88,75.91,31462.0,62.9699,62.9865,62.9451,62.9699,31462.0
2021-05-26 14:55:00,75.9,75.9,75.84,75.86,12937.0,62.9616,62.9616,62.9119,62.9285,12937.0
2021-05-26 15:00:00,75.85,75.91,75.83,75.9,12854.0,62.9202,62.9699,62.9036,62.9616,12854.0
2021-05-26 15:05:00,75.9,75.97,75.89,75.94,29252.0,62.9616,63.0197,62.9534,62.9948,29252.0
2021-05-26 15:10:00,75.93,75.94,75.89,75.9,38270.0,62.9865,62.9948,62.9534,62.9616,38270.0
2021-05-26 15:15:00,75.9,76.03,75.88,76.03,34019.0,62.9616,63.0695,62.9451,63.0695,34019.0
2021-05-26 15:20:00,76.04,76.04,75.96,75.96,63813.0,63.0778,63.0778,63.0114,63.0114,63813.0
2021-05-26 15:25:00,75.95,75.97,75.91,75.93,31626.0,63.0031,63.0197,62.9699,62.9865,31626.0
2021-05-26 15:30:00,75.92,75.93,75.81,75.89,50012.0,62.9782,62.9865,62.887,62.9534,50012.0
2021-05-26 15:35:00,75.88,75.95,75.83,75.95,38071.0,62.9451,63.0031,62.9036,63.0031,38071.0
2021-05-26 15:40:00,75.95,75.97,75.9,75.92,39429.0,63.0031,63.0197,62.9616,62.9782,39429.0
2021-05-26 15:45:00,75.92,75.98,75.89,75.96,47720.0,62.9782,63.028,62.9534,63.0114,47720.0
2021-05-26 15:50:00,75.96,75.97,75.89,75.91,118312.0,63.0114,63.0197,62.9534,62.9699,118312.0
2021-05-26 15:55:00,75.91,75.97,75.85,75.96,159013.0,62.9699,63.0197,62.9202,63.0114,159013.0
2021-05-27 09:30:00,75.94,76.15,75.71,75.75,62972.0,62.9948,63.169,62.804,62.8372,62972.0
2021-05-27 09:35:00,75.76,75.91,75.68,75.78,26272.0,62.8455,62.9699,62.7791,62.8621,26272.0
2021-05-27 09:40:00,75.8,76.02,75.8,75.93,28596.0,62.8787,63.0612,62.8787,62.9865,28596.0
2021-05-27 09:45:00,75.95,76.02,75.84,76.01,31816.0,63.0031,63.0612,62.9119,63.0529,31816.0
2021-05-27 09:50:00,76.01,76.05,75.91,75.94,53025.0,63.0529,63.0861,62.9699,62.9948,53025.0
2021-05-27 09:55:00,75.94,76.06,75.91,75.97,34465.0,62.9948,63.0944,62.9699,63.0197,34465.0
2021-05-27 10:00:00,76.0,76.0,75.81,75.83,26328.0,63.0446,63.0446,62.887,62.9036,26328.0
2021-05-27 10:05:00,75.83,75.95,75.83,75.85,20017.0,62.9036,63.0031,62.9036,62.9202,20017.0
2021-05-27 10:10:00,75.86,75.94,75.84,75.85,73062.0,62.9285,62.9948,62.9119,62.9202,73062.0
2021-05-27 10:15:00,75.85,75.88,75.74,75.77,49416.0,62.9202,62.9451,62.8289,62.8538,49416.0
2021-05-27 10:20:00,75.77,75.81,75.75,75.78,31721.0,62.8538,62.887,62.8372,62.8621,31721.0
2021-05-27 10:25:00,75.78,75.85,75.65,75.72,175639.0,62.8621,62.9202,62.7543,62.8123,175639.0
2021-05-27 10:30:00,75.72,75.88,75.71,75.81,47255.0,62.8123,62.9451,62.804,62.887,47255.0
2021-05-27 10:35:00,75.8,75.82,75.71,75.79,16853.0,62.8787,62.8953,62.804,62.8704,16853.0
2021-05-27 10:40:00,75.8,75.89,75.78,75.79,59954.0,62.8787,62.9534,62.8621,62.8704,59954.0
2021-05-27 10:45:00,75.78,75.81,75.74,75.79,19678.0,62.8621,62.887,62.8289,62.8704,19678.0
2021-05-27 10:50:00,75.8,75.85,75.72,75.83,22242.0,62.8787,62.9202,62.8123,62.9036,22242.0
2021-05-27 10:55:00,75.84,75.88,75.8,75.83,33419.0,62.9119,62.9451,62.8787,62.9036,33419.0
2021-05-27 11:00:00,75.82,75.91,75.78,75.79,86255.0,62.8953,62.9699,62.8621,62.8704,86255.0
2021-05-27 11:05:00,75.79,75.81,75.67,75.68,86463.0,62.8704,62.887,62.7709,62.7791,86463.0
2021-05-27 11:10:00,75.68,75.73,75.66,75.72,37870.0,62.7791,62.8206,62.7626,62.8123,37870.0
2021-05-27 11:15:00,75.73,75.76,75.67,75.74,24627.0,62.8206,62.8455,62.7709,62.8289,24627.0
2021-05-27 11:20:00,75.73,75.78,75.7,75.77,28520.0,62.8206,62.8621,62.7957,62.8538,28520.0
2021-05-27 11:25:00,75.77,75.77,75.72,75.73,33070.0,62.8538,62.8538,62.8123,62.8206,33070.0
2021-05-27 11:30:00,75.73,75.78,75.73,75.77,25148.0,62.8206,62.8621,62.8206,62.8538,25148.0
2021-05-27 11:35:00,75.78,75.9,75.77,75.83,52876.0,62.8621,62.9616,62.8538,62.9036,52876.0
2021-05-27 11:40:00,75.83,75.92,75.83,75.86,14382.0,62.9036,62.9782,62.9036,62.9285,14382.0
2021-05-27 11:45:00,75.86,75.87,75.79,75.8,21420.0,62.9285,62.9368,62.8704,62.8787,21420.0
2021-05-27 11:50:00,75.79,75.79,75.74,75.77,16616.0,62.8704,62.8704,62.8289,62.8538,16616.0
2021-05-27 11:55:00,75.77,75.8,75.74,75.79,13603.0,62.8538,62.8787,62.8289,62.8704,13603.0
2021-05-27 12:00:00,75.79,75.8,75.75,75.77,20355.0,62.8704,62.8787,62.8372,62.8538,20355.0
2021-05-27 12:05:00,75.77,75.82,75.75,75.81,17617.0,62.8538,62.8953,62.8372,62.887,17617.0
2021-05-27 12:10:00,75.81,75.86,75.8,75.81,54636.0,62.887,62.9285,62.8787,62.887,54636.0
2021-05-27 12:15:00,75.81,75.83,75.78,75.78,16920.0,62.887,62.9036,62.8621,62.8621,16920.0
2021-05-27 12:20:00,75.78,75.79,75.7,75.71,12814.0,62.8621,62.8704,62.7957,62.804,12814.0
2021-05-27 12:25:00,75.7,75.71,75.64,75.65,15498.0,62.7957,62.804,62.746,62.7543,15498.0
2021-05-27 12:30:00,75.64,75.71,75.64,75.71,15803.0,62.746,62.804,62.746,62.804,15803.0
2021-05-27 12:35:00,75.72,75.77,75.66,75.67,26380.0,62.8123,62.8538,62.7626,62.7709,26380.0
2021-05-27 12:40:00,75.67,75.68,75.63,75.65,20060.0,62.7709,62.7791,62.7377,62.7543,20060.0
2021-05-27 12:45:00,75.66,75.67,75.64,75.66,10649.0,62.7626,62.7709,62.746,62.7626,10649.0
2021-05-27 12:50:00,75.66,75.69,75.6,75.6,22963.0,62.7626,62.7874,62.7128,62.7128,22963.0
2021-05-27 12:55:00,75.61,75.61,75.55,75.56,19428.0,62.7211,62.7211,62.6713,62.6796,19428.0
2021-05-27 13:00:00,75.56,75.62,75.56,75.57,11377.0,62.6796,62.7294,62.6796,62.6879,11377.0
2021-05-27 13:05:00,75.57,75.61,75.56,75.61,13393.0,62.6879,62.7211,62.6796,62.7211,13393.0
2021-05-27 13:10:00,75.61,75.66,75.58,75.66,18962.0,62.7211,62.7626,62.6962,62.7626,18962.0
2021-05-27 13:15:00,75.66,75.66,75.59,75.65,12327.0,62.7626,62.7626,62.7045,62.7543,12327.0
2021-05-27 13:20:00,75.65,75.68,75.63,75.65,19094.0,62.7543,62.7791,62.7377,62.7543,19094.0
2021-05-27 13:25:00,75.64,75.69,75.63,75.68,15559.0,62.746,62.7874,62.7377,62.7791,15559.0
2021-05-27 13:30:00,75.68,75.74,75.68,75.73,29663.0,62.7791,62.8289,62.7791,62.8206,29663.0
2021-05-27 13:35:00,75.74,75.75,75.67,75.73,54267.0,62.8289,62.8372,62.7709,62.8206,54267.0
2021-05-27 13:40:00,75.73,75.76,75.69,75.75,26077.0,62.8206,62.8455,62.7874,62.8372,26077.0
2021-05-27 13:45:00,75.75,75.77,75.7,75.73,47198.0,62.8372,62.8538,62.7957,62.8206,47198.0
2021-05-27 13:50:00,75.73,75.76,75.69,75.7,19680.0,62.8206,62.8455,62.7874,62.7957,19680.0
2021-05-27 13:55:00,75.7,75.74,75.69,75.72,25134.0,62.7957,62.8289,62.7874,62.8123,25134.0
2021-05-27 14:00:00,75.72,75.8,75.71,75.8,13235.0,62.8123,62.8787,62.804,62.8787,13235.0
2021-05-27 14:05:00,75.81,75.9,75.8,75.89,162206.0,62.887,62.9616,62.8787,62.9534,162206.0
2021-05-27 14:10:00,75.9,75.93,75.87,75.92,21473.0,62.9616,62.9865,62.9368,62.9782,21473.0
2021-05-27 14:15:00,75.92,75.94,75.89,75.92,13901.0,62.9782,62.9948,62.9534,62.9782,13901.0
2021-05-27 14:20:00,75.92,75.93,75.86,75.88,13862.0,62.9782,62.9865,62.9285,62.9451,13862.0
2021-05-27 14:25:00,75.87,75.91,75.86,75.87,13668.0,62.9368,62.9699,62.9285,62.9368,13668.0
2021-05-27 14:30:00,75.88,75.91,75.83,75.9,22447.0,62.9451,62.9699,62.9036,62.9616,22447.0
2021-05-27 14:35:00,75.91,75.93,75.88,75.92,44320.0,62.9699,62.9865,62.9451,62.9782,44320.0
2021-05-27 14:40:00,75.92,75.97,75.89,75.96,40375.0,62.9782,63.0197,62.9534,63.0114,40375.0
2021-05-27 14:45:00,75.97,76.01,75.94,75.98,82468.0,63.0197,63.0529,62.9948,63.028,82468.0
2021-05-27 14:50:00,75.99,76.03,75.97,75.98,24866.0,63.0363,63.0695,63.0197,63.028,24866.0
2021-05-27 14:55:00,75.98,75.99,75.94,75.95,29336.0,63.028,63.0363,62.9948,63.0031,29336.0
2021-05-27 15:00:00,75.95,75.95,75.81,75.82,31666.0,63.0031,63.0031,62.887,62.8953,31666.0
2021-05-27 15:05:00,75.82,75.85,75.75,75.82,31974.0,62.8953,62.9202,62.8372,62.8953,31974.0
2021-05-27 15:10:00,75.83,75.98,75.81,75.91,69124.0,62.9036,63.028,62.887,62.9699,69124.0
2021-05-27 15:15:00,75.92,75.94,75.88,75.89,30704.0,62.9782,62.9948,62.9451,62.9534,30704.0
2021-05-27 15:20:00,75.89,75.94,75.88,75.94,36947.0,62.9534,62.9948,62.9451,62.9948,36947.0
2021-05-27 15:25:00,75.94,75.94,75.82,75.84,61913.0,62.9948,62.9948,62.8953,62.9119,61913.0
2021-05-27 15:30:00,75.84,75.84,75.76,75.81,58326.0,62.9119,62.9119,62.8455,62.887,58326.0
2021-05-27 15:35:00,75.81,75.81,75.61,75.65,94924.0,62.887,62.887,62.7211,62.7543,94924.0
2021-05-27 15:40:00,75.65,75.69,75.48,75.5,93407.0,62.7543,62.7874,62.6132,62.6298,93407.0
2021-05-27 15:45:00,75.51,75.64,75.5,75.61,95730.0,62.6381,62.746,62.6298,62.7211,95730.0
2021-05-27 15:50:00,75.62,75.7,75.53,75.56,206166.0,62.7294,62.7957,62.6547,62.6796,206166.0
2021-05-27 15:55:00,75.57,75.68,75.45,75.47,427977.0,62.6879,62.7791,62.5884,62.6049,427977.0
2021-05-28 09:30:00,75.94,76.22,75.79,76.08,58095.0,62.9948,63.2271,62.8704,63.111,58095.0
2021-05-28 09:35:00,76.08,76.26,76.07,76.11,32053.0,63.111,63.2603,63.1027,63.1358,32053.0
2021-05-28 09:40:00,76.16,76.21,76.06,76.07,28597.0,63.1773,63.2188,63.0944,63.1027,28597.0
2021-05-28 09:45:00,76.11,76.21,76.06,76.12,37899.0,63.1358,63.2188,63.0944,63.1441,37899.0
2021-05-28 09:50:00,76.12,76.12,75.98,76.06,46409.0,63.1441,63.1441,63.028,63.0944,46409.0
2021-05-28 09:55:00,76.06,76.1,75.97,76.0,59726.0,63.0944,63.1276,63.0197,63.0446,59726.0
2021-05-28 10:00:00,76.0,76.09,75.99,75.99,189288.0,63.0446,63.1193,63.0363,63.0363,189288.0
2021-05-28 10:05:00,75.99,76.08,75.97,75.99,60788.0,63.0363,63.111,63.0197,63.0363,60788.0
2021-05-28 10:10:00,75.99,76.05,75.86,76.05,159956.0,63.0363,63.0861,62.9285,63.0861,159956.0
2021-05-28 10:15:00,76.05,76.05,75.98,76.02,83287.0,63.0861,63.0861,63.028,63.0612,83287.0
2021-05-28 10:20:00,76.03,76.05,75.9,75.93,176262.0,63.0695,63.0861,62.9616,62.9865,176262.0
2021-05-28 10:25:00,75.93,76.07,75.88,76.04,316406.0,62.9865,63.1027,62.9451,63.0778,316406.0
2021-05-28 10:30:00,76.05,76.14,76.0,76.01,58690.0,63.0861,63.1607,63.0446,63.0529,58690.0
2021-05-28 10:35:00,76.02,76.03,75.92,75.95,28315.0,63.0612,63.0695,62.9782,63.0031,28315.0
2021-05-28 10:40:00,75.96,76.01,75.91,76.01,40258.0,63.0114,63.0529,62.9699,63.0529,40258.0
2021-05-28 10:45:00,76.0,76.08,75.98,76.02,113246.0,63.0446,63.111,63.028,63.0612,113246.0
2021-05-28 10:50:00,76.03,76.15,76.03,76.1,47287.0,63.0695,63.169,63.0695,63.1276,47287.0
2021-05-28 10:55:00,76.11,76.14,76.01,76.13,34900.0,63.1358,63.1607,63.0529,63.1524,34900.0
2021-05-28 11:00:00,76.15,76.16,75.93,75.97,292547.0,63.169,63.1773,62.9865,63.0197,292547.0
2021-05-28 11:05:00,75.99,76.04,75.97,76.02,12524.0,63.0363,63.0778,63.0197,63.0612,12524.0
2021-05-28 11:10:00,76.01,76.03,75.96,76.03,13072.0,63.0529,63.0695,63.0114,63.0695,13072.0
2021-05-28 11:15:00,76.04,76.04,75.98,76.0,21260.0,63.0778,63.0778,63.028,63.0446,21260.0
2021-05-28 11:20:00,76.0,76.03,75.97,76.0,17598.0,63.0446,63.0695,63.0197,63.0446,17598.0
2021-05-28 11:25:00,75.99,76.05,75.97,76.05,12766.0,63.0363,63.0861,63.0197,63.0861,12766.0
2021-05-28 11:30:00,76.05,76.1,76.04,76.05,15998.0,63.0861,63.1276,63.0778,63.0861,15998.0
2021-05-28 11:35:00,76.06,76.12,75.98,76.1,99492.0,63.0944,63.1441,63.028,63.1276,99492.0
2021-05-28 11:40:00,76.08,76.13,76.08,76.12,16848.0,63.111,63.1524,63.111,63.1441,16848.0
2021-05-28 11:45:00,76.12,76.12,75.99,76.0,19870.0,63.1441,63.1441,63.0363,63.0446,19870.0
2021-05-28 11:50:00,75.99,76.04,75.99,76.02,10248.0,63.0363,63.0778,63.0363,63.0612,10248.0
2021-05-28 11:55:00,76.01,76.08,75.99,76.03,16252.0,63.0529,63.111,63.0363,63.0695,16252.0
2021-05-28 12:00:00,76.03,76.04,76.0,76.0,6396.0,63.0695,63.0778,63.0446,63.0446,6396.0
2021-05-28 12:05:00,76.01,76.04,76.0,76.02,5922.0,63.0529,63.0778,63.0446,63.0612,5922.0
2021-05-28 12:10:00,76.02,76.03,75.98,76.03,19508.0,63.0612,63.0695,63.028,63.0695,19508.0
2021-05-28 12:15:00,76.03,76.04,75.94,75.96,14603.0,63.0695,63.0778,62.9948,63.0114,14603.0
2021-05-28 12:20:00,75.96,76.03,75.96,76.01,11738.0,63.0114,63.0695,63.0114,63.0529,11738.0
2021-05-28 12:25:00,76.02,76.08,75.99,76.06,11846.0,63.0612,63.111,63.0363,63.0944,11846.0
2021-05-28 12:30:00,76.06,76.06,75.99,76.05,21252.0,63.0944,63.0944,63.0363,63.0861,21252.0
2021-05-28 12:35:00,76.05,76.05,75.94,75.96,5981.0,63.0861,63.0861,62.9948,63.0114,5981.0
2021-05-28 12:40:00,75.96,75.97,75.92,75.94,7940.0,63.0114,63.0197,62.9782,62.9948,7940.0
2021-05-28 12:45:00,75.94,75.94,75.87,75.89,16794.0,62.9948,62.9948,62.9368,62.9534,16794.0
2021-05-28 12:50:00,75.88,75.88,75.85,75.88,6843.0,62.9451,62.9451,62.9202,62.9451,6843.0
2021-05-28 12:55:00,75.88,75.91,75.84,75.87,10873.0,62.9451,62.9699,62.9119,62.9368,10873.0
2021-05-28 13:00:00,75.87,75.94,75.87,75.92,20583.0,62.9368,62.9948,62.9368,62.9782,20583.0
2021-05-28 13:05:00,75.92,75.92,75.84,75.85,13062.0,62.9782,62.9782,62.9119,62.9202,13062.0
2021-05-28 13:10:00,75.86,75.88,75.82,75.84,18387.0,62.9285,62.9451,62.8953,62.9119,18387.0
2021-05-28 13:15:00,75.86,75.89,75.83,75.89,16732.0,62.9285,62.9534,62.9036,62.9534,16732.0
2021-05-28 13:20:00,75.88,75.92,75.87,75.92,27246.0,62.9451,62.9782,62.9368,62.9782,27246.0
2021-05-28 13:25:00,75.92,75.96,75.9,75.92,10572.0,62.9782,63.0114,62.9616,62.9782,10572.0
2021-05-28 13:30:00,75.93,75.95,75.91,75.92,8147.0,62.9865,63.0031,62.9699,62.9782,8147.0
2021-05-28 13:35:00,75.92,75.94,75.91,75.93,6385.0,62.9782,62.9948,62.9699,62.9865,6385.0
2021-05-28 13:40:00,75.92,75.99,75.91,75.98,13823.0,62.9782,63.0363,62.9699,63.028,13823.0
2021-05-28 13:45:00,75.98,75.98,75.93,75.98,16080.0,63.028,63.028,62.9865,63.028,16080.0
2021-05-28 13:50:00,75.98,75.98,75.86,75.89,21077.0,63.028,63.028,62.9285,62.9534,21077.0
2021-05-28 13:55:00,75.89,75.96,75.89,75.95,11627.0,62.9534,63.0114,62.9534,63.0031,11627.0
2021-05-28 14:00:00,75.95,75.95,75.91,75.93,11157.0,63.0031,63.0031,62.9699,62.9865,11157.0
2021-05-28 14:05:00,75.94,76.0,75.94,75.99,9574.0,62.9948,63.0446,62.9948,63.0363,9574.0
2021-05-28 14:10:00,75.99,76.07,75.98,76.05,13289.0,63.0363,63.1027,63.028,63.0861,13289.0
2021-05-28 14:15:00,76.05,76.08,76.03,76.05,15199.0,63.0861,63.111,63.0695,63.0861,15199.0
2021-05-28 14:20:00,76.04,76.07,76.03,76.05,13315.0,63.0778,63.1027,63.0695,63.0861,13315.0
2021-05-28 14:25:00,76.05,76.07,76.01,76.07,24738.0,63.0861,63.1027,63.0529,63.1027,24738.0
2021-05-28 14:30:00,76.09,76.11,76.06,76.11,14872.0,63.1193,63.1358,63.0944,63.1358,14872.0
2021-05-28 14:35:00,76.11,76.12,76.08,76.1,12172.0,63.1358,63.1441,63.111,63.1276,12172.0
2021-05-28 14:40:00,76.1,76.13,76.08,76.13,7275.0,63.1276,63.1524,63.111,63.1524,7275.0
2021-05-28 14:45:00,76.12,76.18,76.12,76.18,11944.0,63.1441,63.1939,63.1441,63.1939,11944.0
2021-05-28 14:50:00,76.17,76.18,76.13,76.15,11421.0,63.1856,63.1939,63.1524,63.169,11421.0
2021-05-28 14:55:00,76.15,76.16,76.12,76.14,11772.0,63.169,63.1773,63.1441,63.1607,11772.0
2021-05-28 15:00:00,76.14,76.15,76.11,76.14,13217.0,63.1607,63.169,63.1358,63.1607,13217.0
2021-05-28 15:05:00,76.13,76.15,76.1,76.14,12105.0,63.1524,63.169,63.1276,63.1607,12105.0
2021-05-28 15:10:00,76.13,76.14,76.09,76.11,19936.0,63.1524,63.1607,63.1193,63.1358,19936.0
2021-05-28 15:15:00,76.1,76.18,76.1,76.14,13933.0,63.1276,63.1939,63.1276,63.1607,13933.0
2021-05-28 15:20:00,76.14,76.17,76.11,76.17,15092.0,63.1607,63.1856,63.1358,63.1856,15092.0
2021-05-28 15:25:00,76.17,76.2,76.16,76.18,13835.0,63.1856,63.2105,63.1773,63.1939,13835.0
2021-05-28 15:30:00,76.17,76.19,76.12,76.17,32838.0,63.1856,63.2022,63.1441,63.1856,32838.0
2021-05-28 15:35:00,76.17,76.26,76.17,76.26,35799.0,63.1856,63.2603,63.1856,63.2603,35799.0
2021-05-28 15:40:00,76.26,76.29,76.18,76.28,160341.0,63.2603,63.2852,63.1939,63.2769,160341.0
2021-05-28 15:45:00,76.27,76.33,76.26,76.29,46148.0,63.2686,63.3183,63.2603,63.2852,46148.0
2021-05-28 15:50:00,76.29,76.33,76.2,76.2,91557.0,63.2852,63.3183,63.2105,63.2105,91557.0
2021-05-28 15:55:00,76.21,76.3,76.13,76.15,268592.0,63.2188,63.2935,63.1524,63.169,268592.0
2021-06-01 09:30:00,76.26,76.39,75.99,76.01,88186.0,63.2603,63.3681,63.0363,63.0529,88186.0
2021-06-01 09:35:00,75.98,75.99,75.8,75.97,31157.0,63.028,63.0363,62.8787,63.0197,31157.0
2021-06-01 09:40:00,76.0,76.0,75.77,75.82,28196.0,63.0446,63.0446,62.8538,62.8953,28196.0
2021-06-01 09:45:00,75.82,75.82,75.51,75.52,42032.0,62.8953,62.8953,62.6381,62.6464,42032.0
2021-06-01 09:50:00,75.51,75.68,75.48,75.64,37779.0,62.6381,62.7791,62.6132,62.746,37779.0
2021-06-01 09:55:00,75.65,75.75,75.6,75.75,15478.0,62.7543,62.8372,62.7128,62.8372,15478.0
2021-06-01 10:00:00,75.76,75.79,75.59,75.62,36505.0,62.8455,62.8704,62.7045,62.7294,36505.0
2021-06-01 10:05:00,75.64,75.68,75.6,75.64,12904.0,62.746,62.7791,62.7128,62.746,12904.0
2021-06-01 10:10:00,75.63,75.64,75.48,75.55,35071.0,62.7377,62.746,62.6132,62.6713,35071.0
2021-06-01 10:15:00,75.54,75.64,75.5,75.53,23301.0,62.663,62.746,62.6298,62.6547,23301.0
2021-06-01 10:20:00,75.53,75.58,75.49,75.51,36339.0,62.6547,62.6962,62.6215,62.6381,36339.0
2021-06-01 10:25:00,75.52,75.55,75.42,75.49,24435.0,62.6464,62.6713,62.5635,62.6215,24435.0
2021-06-01 10:30:00,75.51,75.52,75.39,75.5,34425.0,62.6381,62.6464,62.5386,62.6298,34425.0
2021-06-01 10:35:00,75.5,75.51,75.42,75.48,22762.0,62.6298,62.6381,62.5635,62.6132,22762.0
2021-06-01 10:40:00,75.47,75.57,75.45,75.53,26428.0,62.6049,62.6879,62.5884,62.6547,26428.0
2021-06-01 10:45:00,75.54,75.57,75.47,75.54,27277.0,62.663,62.6879,62.6049,62.663,27277.0
2021-06-01 10:50:00,75.54,75.54,75.43,75.46,30107.0,62.663,62.663,62.5718,62.5967,30107.0
2021-06-01 10:55:00,75.45,75.55,75.4,75.51,37724.0,62.5884,62.6713,62.5469,62.6381,37724.0
2021-06-01 11:00:00,75.49,75.58,75.49,75.58,14903.0,62.6215,62.6962,62.6215,62.6962,14903.0
2021-06-01 11:05:00,75.56,75.56,75.47,75.52,24824.0,62.6796,62.6796,62.6049,62.6464,24824.0
2021-06-01 11:10:00,75.53,75.57,75.51,75.55,17214.0,62.6547,62.6879,62.6381,62.6713,17214.0
2021-06-01 11:15:00,75.56,75.56,75.45,75.45,9868.0,62.6796,62.6796,62.5884,62.5884,9868.0
2021-06-01 11:20:00,75.45,75.48,75.44,75.47,14298.0,62.5884,62.6132,62.5801,62.6049,14298.0
2021-06-01 11:25:00,75.47,75.5,75.46,75.47,8260.0,62.6049,62.6298,62.5967,62.6049,8260.0
2021-06-01 11:30:00,75.45,75.54,75.45,75.52,15558.0,62.5884,62.663,62.5884,62.6464,15558.0
2021-06-01 11:35:00,75.52,75.57,75.52,75.57,18876.0,62.6464,62.6879,62.6464,62.6879,18876.0
2021-06-01 11:40:00,75.57,75.58,75.54,75.56,10431.0,62.6879,62.6962,62.663,62.6796,10431.0
2021-06-01 11:45:00,75.57,75.62,75.53,75.61,21521.0,62.6879,62.7294,62.6547,62.7211,21521.0
2021-06-01 11:50:00,75.6,75.6,75.54,75.56,12485.0,62.7128,62.7128,62.663,62.6796,12485.0
2021-06-01 11:55:00,75.54,75.6,75.51,75.53,12417.0,62.663,62.7128,62.6381,62.6547,12417.0
2021-06-01 12:00:00,75.53,75.56,75.51,75.54,11554.0,62.6547,62.6796,62.6381,62.663,11554.0
2021-06-01 12:05:00,75.52,75.57,75.51,75.52,18963.0,62.6464,62.6879,62.6381,62.6464,18963.0
2021-06-01 12:10:00,75.51,75.54,75.47,75.5,20197.0,62.6381,62.663,62.6049,62.6298,20197.0
2021-06-01 12:15:00,75.5,75.51,75.46,75.47,8133.0,62.6298,62.6381,62.5967,62.6049,8133.0
2021-06-01 12:20:00,75.47,75.48,75.42,75.44,13145.0,62.6049,62.6132,62.5635,62.5801,13145.0
2021-06-01 12:25:00,75.43,75.43,75.37,75.38,23393.0,62.5718,62.5718,62.522,62.5303,23393.0
2021-06-01 12:30:00,75.37,75.38,75.33,75.36,17894.0,62.522,62.5303,62.4888,62.5137,17894.0
2021-06-01 12:35:00,75.36,75.37,75.3,75.36,16824.0,62.5137,62.522,62.4639,62.5137,16824.0
2021-06-01 12:40:00,75.34,75.37,75.31,75.36,10594.0,62.4971,62.522,62.4722,62.5137,10594.0
2021-06-01 12:45:00,75.37,75.39,75.32,75.33,23165.0,62.522,62.5386,62.4805,62.4888,23165.0
2021-06-01 12:50:00,75.33,75.33,75.28,75.31,8135.0,62.4888,62.4888,62.4473,62.4722,8135.0
2021-06-01 12:55:00,75.31,75.32,75.23,75.25,19749.0,62.4722,62.4805,62.4059,62.4224,19749.0
2021-06-01 13:00:00,75.25,75.26,75.19,75.2,23996.0,62.4224,62.4307,62.3727,62.381,23996.0
2021-06-01 13:05:00,75.19,75.24,75.18,75.23,17549.0,62.3727,62.4142,62.3644,62.4059,17549.0
2021-06-01 13:10:00,75.23,75.24,75.17,75.17,16069.0,62.4059,62.4142,62.3561,62.3561,16069.0
2021-06-01 13:15:00,75.17,75.17,75.12,75.13,13580.0,62.3561,62.3561,62.3146,62.3229,13580.0
2021-06-01 13:20:00,75.13,75.22,75.09,75.2,26759.0,62.3229,62.3976,62.2897,62.381,26759.0
2021-06-01 13:25:00,75.19,75.22,75.18,75.2,7043.0,62.3727,62.3976,62.3644,62.381,7043.0
2021-06-01 13:30:00,75.2,75.21,75.16,75.19,11533.0,62.381,62.3893,62.3478,62.3727,11533.0
2021-06-01 13:35:00,75.19,75.19,75.14,75.15,18114.0,62.3727,62.3727,62.3312,62.3395,18114.0
2021-06-01 13:40:00,75.13,75.22,75.13,75.19,46080.0,62.3229,62.3976,62.3229,62.3727,46080.0
2021-06-01 13:45:00,75.19,75.2,75.16,75.19,29359.0,62.3727,62.381,62.3478,62.3727,29359.0
2021-06-01 13:50:00,75.18,75.22,75.18,75.2,16779.0,62.3644,62.3976,62.3644,62.381,16779.0
2021-06-01 13:55:00,75.21,75.27,75.21,75.27,8282.0,62.3893,62.439,62.3893,62.439,8282.0
2021-06-01 14:00:00,75.26,75.36,75.26,75.36,24951.0,62.4307,62.5137,62.4307,62.5137,24951.0
2021-06-01 14:05:00,75.35,75.37,75.33,75.36,10946.0,62.5054,62.522,62.4888,62.5137,10946.0
2021-06-01 14:10:00,75.36,75.39,75.32,75.38,13475.0,62.5137,62.5386,62.4805,62.5303,13475.0
2021-06-01 14:15:00,75.38,75.39,75.33,75.36,14115.0,62.5303,62.5386,62.4888,62.5137,14115.0
2021-06-01 14:20:00,75.36,75.4,75.35,75.4,22738.0,62.5137,62.5469,62.5054,62.5469,22738.0
2021-06-01 14:25:00,75.41,75.46,75.4,75.45,10702.0,62.5552,62.5967,62.5469,62.5884,10702.0
2021-06-01 14:30:00,75.45,75.54,75.44,75.53,35456.0,62.5884,62.663,62.5801,62.6547,35456.0
2021-06-01 14:35:00,75.53,75.56,75.48,75.51,43149.0,62.6547,62.6796,62.6132,62.6381,43149.0
2021-06-01 14:40:00,75.52,75.52,75.45,75.48,70915.0,62.6464,62.6464,62.5884,62.6132,70915.0
2021-06-01 14:45:00,75.48,75.5,75.43,75.5,31061.0,62.6132,62.6298,62.5718,62.6298,31061.0
2021-06-01 14:50:00,75.5,75.55,75.49,75.49,59169.0,62.6298,62.6713,62.6215,62.6215,59169.0
2021-06-01 14:55:00,75.5,75.54,75.48,75.53,25499.0,62.6298,62.663,62.6132,62.6547,25499.0
2021-06-01 15:00:00,75.52,75.56,75.49,75.55,32877.0,62.6464,62.6796,62.6215,62.6713,32877.0
2021-06-01 15:05:00,75.55,75.56,75.49,75.53,68988.0,62.6713,62.6796,62.6215,62.6547,68988.0
2021-06-01 15:10:00,75.52,75.57,75.51,75.56,45177.0,62.6464,62.6879,62.6381,62.6796,45177.0
2021-06-01 15:15:00,75.56,75.58,75.51,75.52,41964.0,62.6796,62.6962,62.6381,62.6464,41964.0
2021-06-01 15:20:00,75.53,75.62,75.52,75.59,44727.0,62.6547,62.7294,62.6464,62.7045,44727.0
2021-06-01 15:25:00,75.59,75.6,75.54,75.55,45071.0,62.7045,62.7128,62.663,62.6713,45071.0
2021-06-01 15:30:00,75.55,75.58,75.49,75.51,90117.0,62.6713,62.6962,62.6215,62.6381,90117.0
2021-06-01 15:35:00,75.52,75.56,75.44,75.48,95819.0,62.6464,62.6796,62.5801,62.6132,95819.0
2021-06-01 15:40:00,75.48,75.51,75.46,75.51,68823.0,62.6132,62.6381,62.5967,62.6381,68823.0
2021-06-01 15:45:00,75.52,75.6,75.5,75.6,73079.0,62.6464,62.7128,62.6298,62.7128,73079.0
2021-06-01 15:50:00,75.6,75.67,75.55,75.56,99587.0,62.7128,62.7709,62.6713,62.6796,99587.0
2021-06-01 15:55:00,75.57,75.59,75.51,75.55,196217.0,62.6879,62.7045,62.6381,62.6713,196217.0
2021-06-02 09:30:00,75.83,75.96,75.71,75.9,103962.0,62.9036,63.0114,62.804,62.9616,103962.0
2021-06-02 09:35:00,75.91,75.92,75.71,75.74,46429.0,62.9699,62.9782,62.804,62.8289,46429.0
2021-06-02 09:40:00,75.73,75.74,75.52,75.69,73224.0,62.8206,62.8289,62.6464,62.7874,73224.0
2021-06-02 09:45:00,75.69,75.79,75.65,75.76,37481.0,62.7874,62.8704,62.7543,62.8455,37481.0
2021-06-02 09:50:00,75.76,75.77,75.65,75.68,41766.0,62.8455,62.8538,62.7543,62.7791,41766.0
2021-06-02 09:55:00,75.67,75.87,75.67,75.82,39119.0,62.7709,62.9368,62.7709,62.8953,39119.0
2021-06-02 10:00:00,75.89,75.89,75.8,75.8,30074.0,62.9534,62.9534,62.8787,62.8787,30074.0
2021-06-02 10:05:00,75.79,75.89,75.77,75.89,37547.0,62.8704,62.9534,62.8538,62.9534,37547.0
2021-06-02 10:10:00,75.89,76.01,75.87,75.99,28925.0,62.9534,63.0529,62.9368,63.0363,28925.0
2021-06-02 10:15:00,76.0,76.01,75.93,75.95,22094.0,63.0446,63.0529,62.9865,63.0031,22094.0
2021-06-02 10:20:00,75.95,76.01,75.92,76.0,30868.0,63.0031,63.0529,62.9782,63.0446,30868.0
2021-06-02 10:25:00,76.01,76.09,76.0,76.03,44205.0,63.0529,63.1193,63.0446,63.0695,44205.0
2021-06-02 10:30:00,76.05,76.08,76.0,76.06,23039.0,63.0861,63.111,63.0446,63.0944,23039.0
2021-06-02 10:35:00,76.03,76.08,76.01,76.04,16496.0,63.0695,63.111,63.0529,63.0778,16496.0
2021-06-02 10:40:00,76.04,76.04,75.81,75.83,21000.0,63.0778,63.0778,62.887,62.9036,21000.0
2021-06-02 10:45:00,75.83,75.89,75.83,75.89,18306.0,62.9036,62.9534,62.9036,62.9534,18306.0
2021-06-02 10:50:00,75.88,75.93,75.87,75.91,11748.0,62.9451,62.9865,62.9368,62.9699,11748.0
2021-06-02 10:55:00,75.91,76.01,75.9,75.99,15237.0,62.9699,63.0529,62.9616,63.0363,15237.0
2021-06-02 11:00:00,76.0,76.06,75.98,75.99,22636.0,63.0446,63.0944,63.028,63.0363,22636.0
2021-06-02 11:05:00,76.0,76.03,75.96,76.03,16170.0,63.0446,63.0695,63.0114,63.0695,16170.0
2021-06-02 11:10:00,76.02,76.12,76.02,76.11,18127.0,63.0612,63.1441,63.0612,63.1358,18127.0
2021-06-02 11:15:00,76.11,76.13,76.08,76.11,11629.0,63.1358,63.1524,63.111,63.1358,11629.0
2021-06-02 11:20:00,76.11,76.17,76.1,76.14,6668.0,63.1358,63.1856,63.1276,63.1607,6668.0
2021-06-02 11:25:00,76.15,76.2,76.12,76.16,23281.0,63.169,63.2105,63.1441,63.1773,23281.0
2021-06-02 11:30:00,76.17,76.23,76.16,76.23,19721.0,63.1856,63.2354,63.1773,63.2354,19721.0
2021-06-02 11:35:00,76.22,76.23,76.17,76.21,29749.0,63.2271,63.2354,63.1856,63.2188,29749.0
2021-06-02 11:40:00,76.21,76.3,76.2,76.29,24505.0,63.2188,63.2935,63.2105,63.2852,24505.0
2021-06-02 11:45:00,76.29,76.37,76.28,76.36,19767.0,63.2852,63.3515,63.2769,63.3432,19767.0
2021-06-02 11:50:00,76.37,76.41,76.33,76.36,30840.0,63.3515,63.3847,63.3183,63.3432,30840.0
2021-06-02 11:55:00,76.38,76.4,76.36,76.39,17756.0,63.3598,63.3764,63.3432,63.3681,17756.0
2021-06-02 12:00:00,76.39,76.48,76.39,76.47,17099.0,63.3681,63.4428,63.3681,63.4345,17099.0
2021-06-02 12:05:00,76.46,76.47,76.44,76.44,21259.0,63.4262,63.4345,63.4096,63.4096,21259.0
2021-06-02 12:10:00,76.44,76.45,76.38,76.45,24365.0,63.4096,63.4179,63.3598,63.4179,24365.0
2021-06-02 12:15:00,76.46,76.57,76.45,76.56,20747.0,63.4262,63.5174,63.4179,63.5091,20747.0
2021-06-02 12:20:00,76.55,76.64,76.54,76.61,16546.0,63.5008,63.5755,63.4925,63.5506,16546.0
2021-06-02 12:25:00,76.6,76.65,76.57,76.64,26373.0,63.5423,63.5838,63.5174,63.5755,26373.0
2021-06-02 12:30:00,76.64,76.66,76.59,76.65,12758.0,63.5755,63.5921,63.534,63.5838,12758.0
2021-06-02 12:35:00,76.65,76.69,76.63,76.69,16643.0,63.5838,63.617,63.5672,63.617,16643.0
2021-06-02 12:40:00,76.7,76.72,76.67,76.69,27022.0,63.6253,63.6419,63.6004,63.617,27022.0
2021-06-02 12:45:00,76.69,76.71,76.65,76.7,24303.0,63.617,63.6336,63.5838,63.6253,24303.0
2021-06-02 12:50:00,76.7,76.72,76.64,76.68,29412.0,63.6253,63.6419,63.5755,63.6087,29412.0
2021-06-02 12:55:00,76.67,76.71,76.65,76.69,15396.0,63.6004,63.6336,63.5838,63.617,15396.0
2021-06-02 13:00:00,76.7,76.74,76.68,76.74,24149.0,63.6253,63.6585,63.6087,63.6585,24149.0
2021-06-02 13:05:00,76.73,76.73,76.63,76.65,42343.0,63.6502,63.6502,63.5672,63.5838,42343.0
2021-06-02 13:10:00,76.66,76.69,76.63,76.67,12408.0,63.5921,63.617,63.5672,63.6004,12408.0
2021-06-02 13:15:00,76.67,76.73,76.66,76.71,17253.0,63.6004,63.6502,63.5921,63.6336,17253.0
2021-06-02 13:20:00,76.7,76.77,76.69,76.76,14765.0,63.6253,63.6833,63.617,63.675,14765.0
2021-06-02 13:25:00,76.76,76.84,76.75,76.82,21586.0,63.675,63.7414,63.6668,63.7248,21586.0
2021-06-02 13:30:00,76.82,76.82,76.74,76.77,23003.0,63.7248,63.7248,63.6585,63.6833,23003.0
2021-06-02 13:35:00,76.77,76.83,76.76,76.8,26223.0,63.6833,63.7331,63.675,63.7082,26223.0
2021-06-02 13:40:00,76.79,76.82,76.78,76.79,21395.0,63.6999,63.7248,63.6916,63.6999,21395.0
2021-06-02 13:45:00,76.77,76.81,76.74,76.79,17357.0,63.6833,63.7165,63.6585,63.6999,17357.0
2021-06-02 13:50:00,76.79,76.81,76.67,76.7,44483.0,63.6999,63.7165,63.6004,63.6253,44483.0
2021-06-02 13:55:00,76.71,76.72,76.62,76.65,13084.0,63.6336,63.6419,63.5589,63.5838,13084.0
2021-06-02 14:00:00,76.65,76.67,76.63,76.65,13123.0,63.5838,63.6004,63.5672,63.5838,13123.0
2021-06-02 14:05:00,76.64,76.67,76.56,76.58,29745.0,63.5755,63.6004,63.5091,63.5257,29745.0
2021-06-02 14:10:00,76.58,76.63,76.56,76.62,11856.0,63.5257,63.5672,63.5091,63.5589,11856.0
2021-06-02 14:15:00,76.62,76.67,76.61,76.66,17029.0,63.5589,63.6004,63.5506,63.5921,17029.0
2021-06-02 14:20:00,76.65,76.68,76.56,76.56,12730.0,63.5838,63.6087,63.5091,63.5091,12730.0
2021-06-02 14:25:00,76.57,76.66,76.56,76.58,25696.0,63.5174,63.5921,63.5091,63.5257,25696.0
2021-06-02 14:30:00,76.57,76.57,76.52,76.53,15414.0,63.5174,63.5174,63.476,63.4843,15414.0
2021-06-02 14:35:00,76.54,76.56,76.5,76.52,27267.0,63.4925,63.5091,63.4594,63.476,27267.0
2021-06-02 14:40:00,76.52,76.54,76.45,76.48,31560.0,63.476,63.4925,63.4179,63.4428,31560.0
2021-06-02 14:45:00,76.49,76.49,76.38,76.41,24426.0,63.4511,63.4511,63.3598,63.3847,24426.0
2021-06-02 14:50:00,76.4,76.41,76.29,76.29,18646.0,63.3764,63.3847,63.2852,63.2852,18646.0
2021-06-02 14:55:00,76.29,76.32,76.27,76.3,27824.0,63.2852,63.3101,63.2686,63.2935,27824.0
2021-06-02 15:00:00,76.29,76.38,76.27,76.37,63231.0,63.2852,63.3598,63.2686,63.3515,63231.0
2021-06-02 15:05:00,76.37,76.37,76.2,76.2,21420.0,63.3515,63.3515,63.2105,63.2105,21420.0
2021-06-02 15:10:00,76.2,76.2,76.13,76.14,21213.0,63.2105,63.2105,63.1524,63.1607,21213.0
2021-06-02 15:15:00,76.15,76.17,76.11,76.15,20061.0,63.169,63.1856,63.1358,63.169,20061.0
2021-06-02 15:20:00,76.15,76.18,76.1,76.11,23786.0,63.169,63.1939,63.1276,63.1358,23786.0
2021-06-02 15:25:00,76.1,76.18,76.1,76.18,31039.0,63.1276,63.1939,63.1276,63.1939,31039.0
2021-06-02 15:30:00,76.17,76.27,76.14,76.22,38193.0,63.1856,63.2686,63.1607,63.2271,38193.0
2021-06-02 15:35:00,76.23,76.28,76.16,76.17,27950.0,63.2354,63.2769,63.1773,63.1856,27950.0
2021-06-02 15:40:00,76.16,76.18,76.06,76.07,38292.0,63.1773,63.1939,63.0944,63.1027,38292.0
2021-06-02 15:45:00,76.06,76.13,76.06,76.09,50817.0,63.0944,63.1524,63.0944,63.1193,50817.0
2021-06-02 15:50:00,76.09,76.24,76.09,76.23,88676.0,63.1193,63.2437,63.1193,63.2354,88676.0
2021-06-02 15:55:00,76.24,76.39,76.24,76.38,195856.0,63.2437,63.3681,63.2437,63.3598,195856.0
2021-06-03 09:30:00,75.53,75.73,75.31,75.58,68521.0,63.1693,63.3366,62.9853,63.2111,68521.0
2021-06-03 09:35:00,75.56,75.79,75.56,75.72,40257.0,63.1944,63.3867,63.1944,63.3282,40257.0
2021-06-03 09:40:00,75.73,75.94,75.69,75.94,65726.0,63.3366,63.5122,63.3031,63.5122,65726.0
2021-06-03 09:45:00,75.93,75.93,75.7,75.76,42448.0,63.5038,63.5038,63.3115,63.3616,42448.0
2021-06-03 09:50:00,75.78,76.01,75.76,75.96,45776.0,63.3784,63.5707,63.3616,63.5289,45776.0
2021-06-03 09:55:00,75.95,76.09,75.93,76.02,24506.0,63.5206,63.6376,63.5038,63.5791,24506.0
2021-06-03 10:00:00,76.04,76.08,75.87,75.91,51751.0,63.5958,63.6293,63.4536,63.4871,51751.0
2021-06-03 10:05:00,75.91,76.07,75.9,75.98,37917.0,63.4871,63.6209,63.4787,63.5456,37917.0
2021-06-03 10:10:00,75.96,76.07,75.94,76.05,17070.0,63.5289,63.6209,63.5122,63.6042,17070.0
2021-06-03 10:15:00,76.02,76.29,76.02,76.27,27857.0,63.5791,63.8049,63.5791,63.7882,27857.0
2021-06-03 10:20:00,76.28,76.3,76.11,76.16,20807.0,63.7965,63.8133,63.6544,63.6962,20807.0
2021-06-03 10:25:00,76.15,76.21,76.13,76.18,28180.0,63.6878,63.738,63.6711,63.7129,28180.0
2021-06-03 10:30:00,76.19,76.24,76.05,76.05,32033.0,63.7213,63.7631,63.6042,63.6042,32033.0
2021-06-03 10:35:00,76.04,76.13,75.99,76.04,22586.0,63.5958,63.6711,63.554,63.5958,22586.0
2021-06-03 10:40:00,76.04,76.07,75.99,76.01,13782.0,63.5958,63.6209,63.554,63.5707,13782.0
2021-06-03 10:45:00,76.0,76.1,75.96,76.05,18673.0,63.5624,63.646,63.5289,63.6042,18673.0
2021-06-03 10:50:00,76.05,76.17,76.05,76.17,44387.0,63.6042,63.7045,63.6042,63.7045,44387.0
2021-06-03 10:55:00,76.17,76.19,76.11,76.16,16833.0,63.7045,63.7213,63.6544,63.6962,16833.0
2021-06-03 11:00:00,76.15,76.35,76.15,76.33,38022.0,63.6878,63.8551,63.6878,63.8384,38022.0
2021-06-03 11:05:00,76.35,76.39,76.33,76.37,20816.0,63.8551,63.8885,63.8384,63.8718,20816.0
2021-06-03 11:10:00,76.38,76.46,76.31,76.32,40243.0,63.8802,63.9471,63.8216,63.83,40243.0
2021-06-03 11:15:00,76.31,76.35,76.29,76.31,10201.0,63.8216,63.8551,63.8049,63.8216,10201.0
2021-06-03 11:20:00,76.3,76.44,76.27,76.44,24909.0,63.8133,63.9304,63.7882,63.9304,24909.0
2021-06-03 11:25:00,76.44,76.48,76.35,76.35,33204.0,63.9304,63.9638,63.8551,63.8551,33204.0
2021-06-03 11:30:00,76.35,76.4,76.34,76.36,15191.0,63.8551,63.8969,63.8467,63.8635,15191.0
2021-06-03 11:35:00,76.34,76.39,76.27,76.27,14053.0,63.8467,63.8885,63.7882,63.7882,14053.0
2021-06-03 11:40:00,76.27,76.34,76.27,76.34,10296.0,63.7882,63.8467,63.7882,63.8467,10296.0
2021-06-03 11:45:00,76.34,76.36,76.3,76.32,17212.0,63.8467,63.8635,63.8133,63.83,17212.0
2021-06-03 11:50:00,76.31,76.39,76.31,76.38,6557.0,63.8216,63.8885,63.8216,63.8802,6557.0
2021-06-03 11:55:00,76.37,76.42,76.35,76.41,16659.0,63.8718,63.9136,63.8551,63.9053,16659.0
2021-06-03 12:00:00,76.42,76.44,76.38,76.4,10805.0,63.9136,63.9304,63.8802,63.8969,10805.0
2021-06-03 12:05:00,76.4,76.45,76.4,76.43,6813.0,63.8969,63.9387,63.8969,63.922,6813.0
2021-06-03 12:10:00,76.43,76.46,76.42,76.44,9655.0,63.922,63.9471,63.9136,63.9304,9655.0
2021-06-03 12:15:00,76.43,76.49,76.43,76.49,27960.0,63.922,63.9722,63.922,63.9722,27960.0
2021-06-03 12:20:00,76.49,76.52,76.46,76.48,46570.0,63.9722,63.9973,63.9471,63.9638,46570.0
2021-06-03 12:25:00,76.48,76.53,76.46,76.51,48486.0,63.9638,64.0056,63.9471,63.9889,48486.0
2021-06-03 12:30:00,76.51,76.68,76.5,76.68,26949.0,63.9889,64.1311,63.9805,64.1311,26949.0
2021-06-03 12:35:00,76.68,76.69,76.62,76.68,19703.0,64.1311,64.1394,64.0809,64.1311,19703.0
2021-06-03 12:40:00,76.68,76.68,76.65,76.66,17420.0,64.1311,64.1311,64.106,64.1144,17420.0
2021-06-03 12:45:00,76.66,76.7,76.65,76.68,13130.0,64.1144,64.1478,64.106,64.1311,13130.0
2021-06-03 12:50:00,76.67,76.7,76.66,76.7,18675.0,64.1227,64.1478,64.1144,64.1478,18675.0
2021-06-03 12:55:00,76.7,76.71,76.64,76.67,26703.0,64.1478,64.1562,64.0976,64.1227,26703.0
2021-06-03 13:00:00,76.68,76.73,76.65,76.71,31850.0,64.1311,64.1729,64.106,64.1562,31850.0
2021-06-03 13:05:00,76.71,76.78,76.71,76.76,54882.0,64.1562,64.2147,64.1562,64.198,54882.0
2021-06-03 13:10:00,76.77,76.8,76.71,76.79,29408.0,64.2064,64.2314,64.1562,64.2231,29408.0
2021-06-03 13:15:00,76.8,76.82,76.77,76.82,20090.0,64.2314,64.2482,64.2064,64.2482,20090.0
2021-06-03 13:20:00,76.83,76.84,76.78,76.83,13417.0,64.2565,64.2649,64.2147,64.2565,13417.0
2021-06-03 13:25:00,76.83,76.84,76.78,76.78,19471.0,64.2565,64.2649,64.2147,64.2147,19471.0
2021-06-03 13:30:00,76.77,76.84,76.77,76.84,18753.0,64.2064,64.2649,64.2064,64.2649,18753.0
2021-06-03 13:35:00,76.83,76.9,76.82,76.88,26092.0,64.2565,64.3151,64.2482,64.2984,26092.0
2021-06-03 13:40:00,76.88,76.95,76.87,76.92,31727.0,64.2984,64.3569,64.29,64.3318,31727.0
2021-06-03 13:45:00,76.92,76.93,76.81,76.88,14326.0,64.3318,64.3402,64.2398,64.2984,14326.0
2021-06-03 13:50:00,76.88,76.93,76.85,76.92,11914.0,64.2984,64.3402,64.2733,64.3318,11914.0
2021-06-03 13:55:00,76.92,76.93,76.83,76.84,11531.0,64.3318,64.3402,64.2565,64.2649,11531.0
2021-06-03 14:00:00,76.85,76.89,76.83,76.84,14288.0,64.2733,64.3067,64.2565,64.2649,14288.0
2021-06-03 14:05:00,76.84,76.86,76.8,76.82,17670.0,64.2649,64.2816,64.2314,64.2482,17670.0
2021-06-03 14:10:00,76.83,76.88,76.81,76.88,13312.0,64.2565,64.2984,64.2398,64.2984,13312.0
2021-06-03 14:15:00,76.87,76.9,76.86,76.9,23464.0,64.29,64.3151,64.2816,64.3151,23464.0
2021-06-03 14:20:00,76.9,76.99,76.9,76.98,18129.0,64.3151,64.3904,64.3151,64.382,18129.0
2021-06-03 14:25:00,76.99,77.0,76.95,76.97,10118.0,64.3904,64.3987,64.3569,64.3736,10118.0
2021-06-03 14:30:00,76.96,76.99,76.93,76.97,16700.0,64.3653,64.3904,64.3402,64.3736,16700.0
2021-06-03 14:35:00,76.97,77.03,76.94,77.02,22704.0,64.3736,64.4238,64.3485,64.4154,22704.0
2021-06-03 14:40:00,77.02,77.02,76.94,76.95,12300.0,64.4154,64.4154,64.3485,64.3569,12300.0
2021-06-03 14:45:00,76.95,76.96,76.92,76.95,15912.0,64.3569,64.3653,64.3318,64.3569,15912.0
2021-06-03 14:50:00,76.95,77.0,76.94,76.97,22168.0,64.3569,64.3987,64.3485,64.3736,22168.0
2021-06-03 14:55:00,76.98,76.99,76.9,76.94,31186.0,64.382,64.3904,64.3151,64.3485,31186.0
2021-06-03 15:00:00,76.95,76.95,76.83,76.84,23334.0,64.3569,64.3569,64.2565,64.2649,23334.0
2021-06-03 15:05:00,76.83,76.86,76.79,76.83,16799.0,64.2565,64.2816,64.2231,64.2565,16799.0
2021-06-03 15:10:00,76.84,76.85,76.78,76.82,21214.0,64.2649,64.2733,64.2147,64.2482,21214.0
2021-06-03 15:15:00,76.81,76.84,76.79,76.84,25602.0,64.2398,64.2649,64.2231,64.2649,25602.0
2021-06-03 15:20:00,76.84,76.85,76.78,76.8,32152.0,64.2649,64.2733,64.2147,64.2314,32152.0
2021-06-03 15:25:00,76.8,76.81,76.77,76.81,21436.0,64.2314,64.2398,64.2064,64.2398,21436.0
2021-06-03 15:30:00,76.8,76.81,76.7,76.74,54258.0,64.2314,64.2398,64.1478,64.1813,54258.0
2021-06-03 15:35:00,76.73,76.87,76.73,76.87,86300.0,64.1729,64.29,64.1729,64.29,86300.0
2021-06-03 15:40:00,76.87,76.92,76.84,76.84,41491.0,64.29,64.3318,64.2649,64.2649,41491.0
2021-06-03 15:45:00,76.84,76.84,76.7,76.72,47792.0,64.2649,64.2649,64.1478,64.1645,47792.0
2021-06-03 15:50:00,76.72,76.82,76.72,76.81,139200.0,64.1645,64.2482,64.1645,64.2398,139200.0
2021-06-03 15:55:00,76.81,76.83,76.7,76.71,251716.0,64.2398,64.2565,64.1478,64.1562,251716.0
2021-06-04 09:30:00,76.89,76.97,76.66,76.8,72125.0,64.3067,64.3736,64.1144,64.2314,72125.0
2021-06-04 09:35:00,76.76,76.83,76.66,76.66,25188.0,64.198,64.2565,64.1144,64.1144,25188.0
2021-06-04 09:40:00,76.67,76.9,76.67,76.81,25987.0,64.1227,64.3151,64.1227,64.2398,25987.0
2021-06-04 09:45:00,76.8,76.89,76.7,76.89,41910.0,64.2314,64.3067,64.1478,64.3067,41910.0
2021-06-04 09:50:00,76.88,76.88,76.79,76.85,12313.0,64.2984,64.2984,64.2231,64.2733,12313.0
2021-06-04 09:55:00,76.84,76.86,76.73,76.75,14263.0,64.2649,64.2816,64.1729,64.1896,14263.0
2021-06-04 10:00:00,76.76,76.86,76.76,76.82,20877.0,64.198,64.2816,64.198,64.2482,20877.0
2021-06-04 10:05:00,76.78,76.78,76.71,76.75,8980.0,64.2147,64.2147,64.1562,64.1896,8980.0
2021-06-04 10:10:00,76.8,76.92,76.79,76.92,12395.0,64.2314,64.3318,64.2231,64.3318,12395.0
2021-06-04 10:15:00,76.93,76.99,76.93,76.96,5234.0,64.3402,64.3904,64.3402,64.3653,5234.0
2021-06-04 10:20:00,76.96,77.02,76.88,76.88,14523.0,64.3653,64.4154,64.2984,64.2984,14523.0
2021-06-04 10:25:00,76.87,76.9,76.76,76.79,21988.0,64.29,64.3151,64.198,64.2231,21988.0
2021-06-04 10:30:00,76.78,76.82,76.75,76.77,13008.0,64.2147,64.2482,64.1896,64.2064,13008.0
2021-06-04 10:35:00,76.73,76.92,76.73,76.87,35937.0,64.1729,64.3318,64.1729,64.29,35937.0
2021-06-04 10:40:00,76.87,77.02,76.87,76.98,20155.0,64.29,64.4154,64.29,64.382,20155.0
2021-06-04 10:45:00,76.98,77.01,76.95,76.95,14907.0,64.382,64.4071,64.3569,64.3569,14907.0
2021-06-04 10:50:00,76.97,77.05,76.97,77.03,14761.0,64.3736,64.4405,64.3736,64.4238,14761.0
2021-06-04 10:55:00,77.03,77.1,77.02,77.08,19877.0,64.4238,64.4824,64.4154,64.4656,19877.0
2021-06-04 11:00:00,77.08,77.16,77.08,77.16,16079.0,64.4656,64.5325,64.4656,64.5325,16079.0
2021-06-04 11:05:00,77.16,77.18,77.11,77.16,13648.0,64.5325,64.5493,64.4907,64.5325,13648.0
2021-06-04 11:10:00,77.16,77.21,77.1,77.2,23830.0,64.5325,64.5743,64.4824,64.566,23830.0
2021-06-04 11:15:00,77.2,77.24,77.17,77.2,19215.0,64.566,64.5994,64.5409,64.566,19215.0
2021-06-04 11:20:00,77.19,77.21,77.07,77.1,11614.0,64.5576,64.5743,64.4573,64.4824,11614.0
2021-06-04 11:25:00,77.09,77.11,77.04,77.1,12167.0,64.474,64.4907,64.4322,64.4824,12167.0
2021-06-04 11:30:00,77.11,77.12,77.03,77.03,26297.0,64.4907,64.4991,64.4238,64.4238,26297.0
2021-06-04 11:35:00,77.04,77.1,77.04,77.06,12955.0,64.4322,64.4824,64.4322,64.4489,12955.0
2021-06-04 11:40:00,77.06,77.07,76.97,77.01,11317.0,64.4489,64.4573,64.3736,64.4071,11317.0
2021-06-04 11:45:00,77.0,77.02,76.94,77.0,23229.0,64.3987,64.4154,64.3485,64.3987,23229.0
2021-06-04 11:50:00,77.0,77.0,76.95,76.99,8918.0,64.3987,64.3987,64.3569,64.3904,8918.0
2021-06-04 11:55:00,76.98,76.98,76.86,76.87,13265.0,64.382,64.382,64.2816,64.29,13265.0
2021-06-04 12:00:00,76.87,76.9,76.84,76.86,11955.0,64.29,64.3151,64.2649,64.2816,11955.0
2021-06-04 12:05:00,76.86,76.86,76.7,76.72,27907.0,64.2816,64.2816,64.1478,64.1645,27907.0
2021-06-04 12:10:00,76.73,76.75,76.68,76.7,22089.0,64.1729,64.1896,64.1311,64.1478,22089.0
2021-06-04 12:15:00,76.71,76.74,76.68,76.69,12678.0,64.1562,64.1813,64.1311,64.1394,12678.0
2021-06-04 12:20:00,76.68,76.7,76.64,76.67,13976.0,64.1311,64.1478,64.0976,64.1227,13976.0
2021-06-04 12:25:00,76.68,76.72,76.65,76.7,24618.0,64.1311,64.1645,64.106,64.1478,24618.0
2021-06-04 12:30:00,76.7,76.74,76.7,76.7,12159.0,64.1478,64.1813,64.1478,64.1478,12159.0
2021-06-04 12:35:00,76.7,76.75,76.68,76.72,18104.0,64.1478,64.1896,64.1311,64.1645,18104.0
2021-06-04 12:40:00,76.71,76.76,76.7,76.75,17731.0,64.1562,64.198,64.1478,64.1896,17731.0
2021-06-04 12:45:00,76.75,76.76,76.7,76.72,8871.0,64.1896,64.198,64.1478,64.1645,8871.0
2021-06-04 12:50:00,76.72,76.74,76.69,76.73,11963.0,64.1645,64.1813,64.1394,64.1729,11963.0
2021-06-04 12:55:00,76.72,76.74,76.67,76.71,71619.0,64.1645,64.1813,64.1227,64.1562,71619.0
2021-06-04 13:00:00,76.7,76.73,76.61,76.62,45575.0,64.1478,64.1729,64.0725,64.0809,45575.0
2021-06-04 13:05:00,76.62,76.67,76.61,76.66,10331.0,64.0809,64.1227,64.0725,64.1144,10331.0
2021-06-04 13:10:00,76.65,76.66,76.62,76.63,19737.0,64.106,64.1144,64.0809,64.0893,19737.0
2021-06-04 13:15:00,76.64,76.67,76.62,76.63,17857.0,64.0976,64.1227,64.0809,64.0893,17857.0
2021-06-04 13:20:00,76.63,76.65,76.61,76.61,9857.0,64.0893,64.106,64.0725,64.0725,9857.0
2021-06-04 13:25:00,76.6,76.63,76.58,76.62,10913.0,64.0642,64.0893,64.0475,64.0809,10913.0
2021-06-04 13:30:00,76.62,76.63,76.61,76.63,12855.0,64.0809,64.0893,64.0725,64.0893,12855.0
2021-06-04 13:35:00,76.63,76.69,76.62,76.69,10261.0,64.0893,64.1394,64.0809,64.1394,10261.0
2021-06-04 13:40:00,76.69,76.74,76.69,76.73,15761.0,64.1394,64.1813,64.1394,64.1729,15761.0
2021-06-04 13:45:00,76.73,76.74,76.7,76.73,13248.0,64.1729,64.1813,64.1478,64.1729,13248.0
2021-06-04 13:50:00,76.72,76.74,76.67,76.67,13563.0,64.1645,64.1813,64.1227,64.1227,13563.0
2021-06-04 13:55:00,76.69,76.71,76.64,76.68,14641.0,64.1394,64.1562,64.0976,64.1311,14641.0
2021-06-04 14:00:00,76.67,76.74,76.65,76.71,25092.0,64.1227,64.1813,64.106,64.1562,25092.0
2021-06-04 14:05:00,76.72,76.73,76.65,76.67,24964.0,64.1645,64.1729,64.106,64.1227,24964.0
2021-06-04 14:10:00,76.67,76.74,76.65,76.72,21957.0,64.1227,64.1813,64.106,64.1645,21957.0
2021-06-04 14:15:00,76.72,76.78,76.71,76.76,19736.0,64.1645,64.2147,64.1562,64.198,19736.0
2021-06-04 14:20:00,76.77,76.77,76.69,76.72,30037.0,64.2064,64.2064,64.1394,64.1645,30037.0
2021-06-04 14:25:00,76.71,76.74,76.68,76.73,17030.0,64.1562,64.1813,64.1311,64.1729,17030.0
2021-06-04 14:30:00,76.73,76.74,76.63,76.64,28932.0,64.1729,64.1813,64.0893,64.0976,28932.0
2021-06-04 14:35:00,76.65,76.68,76.61,76.65,27519.0,64.106,64.1311,64.0725,64.106,27519.0
2021-06-04 14:40:00,76.65,76.65,76.57,76.59,25351.0,64.106,64.106,64.0391,64.0558,25351.0
2021-06-04 14:45:00,76.6,76.6,76.48,76.48,24111.0,64.0642,64.0642,63.9638,63.9638,24111.0
2021-06-04 14:50:00,76.49,76.51,76.44,76.47,30713.0,63.9722,63.9889,63.9304,63.9555,30713.0
2021-06-04 14:55:00,76.47,76.47,76.43,76.45,24994.0,63.9555,63.9555,63.922,63.9387,24994.0
2021-06-04 15:00:00,76.46,76.49,76.44,76.48,34522.0,63.9471,63.9722,63.9304,63.9638,34522.0
2021-06-04 15:05:00,76.47,76.5,76.44,76.46,29225.0,63.9555,63.9805,63.9304,63.9471,29225.0
2021-06-04 15:10:00,76.47,76.52,76.44,76.51,50464.0,63.9555,63.9973,63.9304,63.9889,50464.0
2021-06-04 15:15:00,76.52,76.54,76.48,76.5,25319.0,63.9973,64.014,63.9638,63.9805,25319.0
2021-06-04 15:20:00,76.5,76.5,76.42,76.42,29857.0,63.9805,63.9805,63.9136,63.9136,29857.0
2021-06-04 15:25:00,76.42,76.46,76.4,76.43,30345.0,63.9136,63.9471,63.8969,63.922,30345.0
2021-06-04 15:30:00,76.44,76.47,76.32,76.36,39790.0,63.9304,63.9555,63.83,63.8635,39790.0
2021-06-04 15:35:00,76.37,76.42,76.35,76.4,36852.0,63.8718,63.9136,63.8551,63.8969,36852.0
2021-06-04 15:40:00,76.39,76.47,76.38,76.46,56279.0,63.8885,63.9555,63.8802,63.9471,56279.0
2021-06-04 15:45:00,76.46,76.57,76.45,76.56,51980.0,63.9471,64.0391,63.9387,64.0307,51980.0
2021-06-04 15:50:00,76.57,76.67,76.55,76.57,86532.0,64.0391,64.1227,64.0224,64.0391,86532.0
2021-06-04 15:55:00,76.56,76.63,76.47,76.51,211102.0,64.0307,64.0893,63.9555,63.9889,211102.0
2021-06-07 09:30:00,76.5,76.52,76.13,76.43,78610.0,63.9805,63.9973,63.6711,63.922,78610.0
2021-06-07 09:35:00,76.4,76.56,76.39,76.5,14344.0,63.8969,64.0307,63.8885,63.9805,14344.0
2021-06-07 09:40:00,76.53,76.56,76.38,76.5,29145.0,64.0056,64.0307,63.8802,63.9805,29145.0
2021-06-07 09:45:00,76.48,76.52,76.38,76.39,22455.0,63.9638,63.9973,63.8802,63.8885,22455.0
2021-06-07 09:50:00,76.4,76.52,76.36,76.47,21545.0,63.8969,63.9973,63.8635,63.9555,21545.0
2021-06-07 09:55:00,76.46,76.48,76.34,76.34,12991.0,63.9471,63.9638,63.8467,63.8467,12991.0
2021-06-07 10:00:00,76.37,76.41,76.33,76.36,34086.0,63.8718,63.9053,63.8384,63.8635,34086.0
2021-06-07 10:05:00,76.34,76.34,76.23,76.24,19456.0,63.8467,63.8467,63.7547,63.7631,19456.0
2021-06-07 10:10:00,76.24,76.35,76.24,76.25,15529.0,63.7631,63.8551,63.7631,63.7715,15529.0
2021-06-07 10:15:00,76.25,76.36,76.24,76.36,8823.0,63.7715,63.8635,63.7631,63.8635,8823.0
2021-06-07 10:20:00,76.35,76.38,76.33,76.37,8550.0,63.8551,63.8802,63.8384,63.8718,8550.0
2021-06-07 10:25:00,76.36,76.38,76.31,76.33,15537.0,63.8635,63.8802,63.8216,63.8384,15537.0
2021-06-07 10:30:00,76.33,76.35,76.24,76.26,10729.0,63.8384,63.8551,63.7631,63.7798,10729.0
2021-06-07 10:35:00,76.26,76.26,76.18,76.22,15307.0,63.7798,63.7798,63.7129,63.7464,15307.0
2021-06-07 10:40:00,76.23,76.26,76.22,76.26,7030.0,63.7547,63.7798,63.7464,63.7798,7030.0
2021-06-07 10:45:00,76.25,76.27,76.14,76.15,17927.0,63.7715,63.7882,63.6795,63.6878,17927.0
2021-06-07 10:50:00,76.14,76.15,76.08,76.14,16759.0,63.6795,63.6878,63.6293,63.6795,16759.0
2021-06-07 10:55:00,76.13,76.18,76.09,76.18,25657.0,63.6711,63.7129,63.6376,63.7129,25657.0
2021-06-07 11:00:00,76.18,76.4,76.16,76.35,35924.0,63.7129,63.8969,63.6962,63.8551,35924.0
2021-06-07 11:05:00,76.34,76.34,76.23,76.26,11065.0,63.8467,63.8467,63.7547,63.7798,11065.0
2021-06-07 11:10:00,76.25,76.29,76.21,76.23,9411.0,63.7715,63.8049,63.738,63.7547,9411.0
2021-06-07 11:15:00,76.23,76.32,76.21,76.3,13771.0,63.7547,63.83,63.738,63.8133,13771.0
2021-06-07 11:20:00,76.3,76.36,76.3,76.33,17020.0,63.8133,63.8635,63.8133,63.8384,17020.0
2021-06-07 11:25:00,76.33,76.37,76.29,76.29,9534.0,63.8384,63.8718,63.8049,63.8049,9534.0
2021-06-07 11:30:00,76.3,76.37,76.28,76.3,16412.0,63.8133,63.8718,63.7965,63.8133,16412.0
2021-06-07 11:35:00,76.3,76.34,76.29,76.3,7294.0,63.8133,63.8467,63.8049,63.8133,7294.0
2021-06-07 11:40:00,76.3,76.35,76.29,76.33,6249.0,63.8133,63.8551,63.8049,63.8384,6249.0
2021-06-07 11:45:00,76.34,76.37,76.34,76.36,8157.0,63.8467,63.8718,63.8467,63.8635,8157.0
2021-06-07 11:50:00,76.35,76.39,76.34,76.38,11118.0,63.8551,63.8885,63.8467,63.8802,11118.0
2021-06-07 11:55:00,76.38,76.38,76.33,76.36,11463.0,63.8802,63.8802,63.8384,63.8635,11463.0
2021-06-07 12:00:00,76.36,76.39,76.33,76.33,13004.0,63.8635,63.8885,63.8384,63.8384,13004.0
2021-06-07 12:05:00,76.35,76.36,76.3,76.31,7609.0,63.8551,63.8635,63.8133,63.8216,7609.0
2021-06-07 12:10:00,76.31,76.35,76.3,76.35,5849.0,63.8216,63.8551,63.8133,63.8551,5849.0
2021-06-07 12:15:00,76.35,76.36,76.32,76.35,8119.0,63.8551,63.8635,63.83,63.8551,8119.0
2021-06-07 12:20:00,76.36,76.36,76.31,76.31,6192.0,63.8635,63.8635,63.8216,63.8216,6192.0
2021-06-07 12:25:00,76.32,76.36,76.3,76.33,7089.0,63.83,63.8635,63.8133,63.8384,7089.0
2021-06-07 12:30:00,76.33,76.39,76.3,76.39,13954.0,63.8384,63.8885,63.8133,63.8885,13954.0
2021-06-07 12:35:00,76.4,76.4,76.35,76.38,14545.0,63.8969,63.8969,63.8551,63.8802,14545.0
2021-06-07 12:40:00,76.39,76.45,76.38,76.44,8777.0,63.8885,63.9387,63.8802,63.9304,8777.0
2021-06-07 12:45:00,76.44,76.47,76.4,76.47,6665.0,63.9304,63.9555,63.8969,63.9555,6665.0
2021-06-07 12:50:00,76.47,76.5,76.44,76.5,10789.0,63.9555,63.9805,63.9304,63.9805,10789.0
2021-06-07 12:55:00,76.5,76.5,76.47,76.49,3836.0,63.9805,63.9805,63.9555,63.9722,3836.0
2021-06-07 13:00:00,76.49,76.49,76.41,76.41,14821.0,63.9722,63.9722,63.9053,63.9053,14821.0
2021-06-07 13:05:00,76.42,76.48,76.41,76.48,7570.0,63.9136,63.9638,63.9053,63.9638,7570.0
2021-06-07 13:10:00,76.48,76.49,76.45,76.45,7095.0,63.9638,63.9722,63.9387,63.9387,7095.0
2021-06-07 13:15:00,76.45,76.47,76.43,76.45,9442.0,63.9387,63.9555,63.922,63.9387,9442.0
2021-06-07 13:20:00,76.45,76.45,76.44,76.45,4467.0,63.9387,63.9387,63.9304,63.9387,4467.0
2021-06-07 13:25:00,76.45,76.46,76.37,76.43,16029.0,63.9387,63.9471,63.8718,63.922,16029.0
2021-06-07 13:30:00,76.43,76.44,76.39,76.39,10469.0,63.922,63.9304,63.8885,63.8885,10469.0
2021-06-07 13:35:00,76.4,76.41,76.39,76.4,5420.0,63.8969,63.9053,63.8885,63.8969,5420.0
2021-06-07 13:40:00,76.39,76.39,76.3,76.32,8730.0,63.8885,63.8885,63.8133,63.83,8730.0
2021-06-07 13:45:00,76.33,76.35,76.26,76.27,8805.0,63.8384,63.8551,63.7798,63.7882,8805.0
2021-06-07 13:50:00,76.28,76.32,76.27,76.32,11972.0,63.7965,63.83,63.7882,63.83,11972.0
2021-06-07 13:55:00,76.33,76.41,76.31,76.4,12935.0,63.8384,63.9053,63.8216,63.8969,12935.0
2021-06-07 14:00:00,76.4,76.4,76.34,76.34,10029.0,63.8969,63.8969,63.8467,63.8467,10029.0
2021-06-07 14:05:00,76.34,76.38,76.33,76.37,11636.0,63.8467,63.8802,63.8384,63.8718,11636.0
2021-06-07 14:10:00,76.36,76.38,76.35,76.37,7481.0,63.8635,63.8802,63.8551,63.8718,7481.0
2021-06-07 14:15:00,76.37,76.38,76.33,76.34,5153.0,63.8718,63.8802,63.8384,63.8467,5153.0
2021-06-07 14:20:00,76.35,76.37,76.32,76.32,9206.0,63.8551,63.8718,63.83,63.83,9206.0
2021-06-07 14:25:00,76.33,76.34,76.3,76.31,15881.0,63.8384,63.8467,63.8133,63.8216,15881.0
2021-06-07 14:30:00,76.32,76.34,76.31,76.31,7136.0,63.83,63.8467,63.8216,63.8216,7136.0
2021-06-07 14:35:00,76.32,76.34,76.31,76.34,7577.0,63.83,63.8467,63.8216,63.8467,7577.0
2021-06-07 14:40:00,76.33,76.37,76.32,76.37,8087.0,63.8384,63.8718,63.83,63.8718,8087.0
2021-06-07 14:45:00,76.38,76.46,76.37,76.46,13918.0,63.8802,63.9471,63.8718,63.9471,13918.0
2021-06-07 14:50:00,76.47,76.48,76.44,76.44,8083.0,63.9555,63.9638,63.9304,63.9304,8083.0
2021-06-07 14:55:00,76.42,76.43,76.36,76.39,11083.0,63.9136,63.922,63.8635,63.8885,11083.0
2021-06-07 15:00:00,76.39,76.45,76.38,76.44,8797.0,63.8885,63.9387,63.8802,63.9304,8797.0
2021-06-07 15:05:00,76.44,76.44,76.36,76.39,8511.0,63.9304,63.9304,63.8635,63.8885,8511.0
2021-06-07 15:10:00,76.39,76.4,76.32,76.34,16237.0,63.8885,63.8969,63.83,63.8467,16237.0
2021-06-07 15:15:00,76.34,76.34,76.29,76.3,14397.0,63.8467,63.8467,63.8049,63.8133,14397.0
2021-06-07 15:20:00,76.3,76.31,76.26,76.29,17350.0,63.8133,63.8216,63.7798,63.8049,17350.0
2021-06-07 15:25:00,76.28,76.32,76.26,76.31,15080.0,63.7965,63.83,63.7798,63.8216,15080.0
2021-06-07 15:30:00,76.31,76.31,76.24,76.28,25812.0,63.8216,63.8216,63.7631,63.7965,25812.0
2021-06-07 15:35:00,76.28,76.3,76.25,76.27,24633.0,63.7965,63.8133,63.7715,63.7882,24633.0
2021-06-07 15:40:00,76.27,76.32,76.24,76.31,29952.0,63.7882,63.83,63.7631,63.8216,29952.0
2021-06-07 15:45:00,76.3,76.36,76.29,76.36,41144.0,63.8133,63.8635,63.8049,63.8635,41144.0
2021-06-07 15:50:00,76.36,76.51,76.35,76.48,101617.0,63.8635,63.9889,63.8551,63.9638,101617.0
2021-06-07 15:55:00,76.47,76.51,76.38,76.43,243354.0,63.9555,63.9889,63.8802,63.922,243354.0
2021-06-08 09:30:00,76.59,76.66,76.29,76.31,46149.0,64.0558,64.1144,63.8049,63.8216,46149.0
2021-06-08 09:35:00,76.27,76.33,76.1,76.21,14792.0,63.7882,63.8384,63.646,63.738,14792.0
2021-06-08 09:40:00,76.22,76.24,76.02,76.02,22849.0,63.7464,63.7631,63.5791,63.5791,22849.0
2021-06-08 09:45:00,76.03,76.18,75.99,76.01,86596.0,63.5875,63.7129,63.554,63.5707,86596.0
2021-06-08 09:50:00,76.01,76.03,75.9,75.92,20764.0,63.5707,63.5875,63.4787,63.4955,20764.0
2021-06-08 09:55:00,75.92,75.92,75.76,75.76,14987.0,63.4955,63.4955,63.3616,63.3616,14987.0
2021-06-08 10:00:00,75.75,75.77,75.64,75.69,43351.0,63.3533,63.37,63.2613,63.3031,43351.0
2021-06-08 10:05:00,75.66,75.74,75.64,75.67,36597.0,63.278,63.3449,63.2613,63.2864,36597.0
2021-06-08 10:10:00,75.67,75.68,75.51,75.52,28887.0,63.2864,63.2947,63.1526,63.1609,28887.0
2021-06-08 10:15:00,75.51,75.56,75.46,75.47,22470.0,63.1526,63.1944,63.1107,63.1191,22470.0
2021-06-08 10:20:00,75.48,75.58,75.45,75.45,24942.0,63.1275,63.2111,63.1024,63.1024,24942.0
2021-06-08 10:25:00,75.45,75.46,75.39,75.42,20667.0,63.1024,63.1107,63.0522,63.0773,20667.0
2021-06-08 10:30:00,75.41,75.41,75.33,75.35,29095.0,63.0689,63.0689,63.002,63.0187,29095.0
2021-06-08 10:35:00,75.35,75.38,75.32,75.32,17456.0,63.0187,63.0438,62.9937,62.9937,17456.0
2021-06-08 10:40:00,75.33,75.48,75.3,75.48,14800.0,63.002,63.1275,62.9769,63.1275,14800.0
2021-06-08 10:45:00,75.46,75.46,75.42,75.43,16598.0,63.1107,63.1107,63.0773,63.0857,16598.0
2021-06-08 10:50:00,75.45,75.46,75.37,75.44,17594.0,63.1024,63.1107,63.0355,63.094,17594.0
2021-06-08 10:55:00,75.43,75.52,75.41,75.46,20392.0,63.0857,63.1609,63.0689,63.1107,20392.0
2021-06-08 11:00:00,75.46,75.53,75.45,75.48,14315.0,63.1107,63.1693,63.1024,63.1275,14315.0
2021-06-08 11:05:00,75.48,75.52,75.45,75.49,17762.0,63.1275,63.1609,63.1024,63.1358,17762.0
2021-06-08 11:10:00,75.5,75.5,75.43,75.45,17924.0,63.1442,63.1442,63.0857,63.1024,17924.0
2021-06-08 11:15:00,75.45,75.47,75.37,75.37,42403.0,63.1024,63.1191,63.0355,63.0355,42403.0
2021-06-08 11:20:00,75.38,75.42,75.33,75.33,20251.0,63.0438,63.0773,63.002,63.002,20251.0
2021-06-08 11:25:00,75.34,75.34,75.28,75.3,17520.0,63.0104,63.0104,62.9602,62.9769,17520.0
2021-06-08 11:30:00,75.3,75.44,75.29,75.4,15515.0,62.9769,63.094,62.9686,63.0606,15515.0
2021-06-08 11:35:00,75.41,75.42,75.35,75.38,13193.0,63.0689,63.0773,63.0187,63.0438,13193.0
2021-06-08 11:40:00,75.37,75.46,75.35,75.44,23082.0,63.0355,63.1107,63.0187,63.094,23082.0
2021-06-08 11:45:00,75.44,75.45,75.37,75.41,19895.0,63.094,63.1024,63.0355,63.0689,19895.0
2021-06-08 11:50:00,75.41,75.45,75.38,75.4,16840.0,63.0689,63.1024,63.0438,63.0606,16840.0
2021-06-08 11:55:00,75.4,75.41,75.36,75.37,10611.0,63.0606,63.0689,63.0271,63.0355,10611.0
2021-06-08 12:00:00,75.38,75.45,75.38,75.41,14109.0,63.0438,63.1024,63.0438,63.0689,14109.0
2021-06-08 12:05:00,75.41,75.48,75.41,75.47,25827.0,63.0689,63.1275,63.0689,63.1191,25827.0
2021-06-08 12:10:00,75.48,75.48,75.39,75.4,18070.0,63.1275,63.1275,63.0522,63.0606,18070.0
2021-06-08 12:15:00,75.4,75.42,75.36,75.42,14198.0,63.0606,63.0773,63.0271,63.0773,14198.0
2021-06-08 12:20:00,75.43,75.44,75.38,75.38,21162.0,63.0857,63.094,63.0438,63.0438,21162.0
2021-06-08 12:25:00,75.39,75.44,75.39,75.4,13526.0,63.0522,63.094,63.0522,63.0606,13526.0
2021-06-08 12:30:00,75.4,75.45,75.35,75.43,14580.0,63.0606,63.1024,63.0187,63.0857,14580.0
2021-06-08 12:35:00,75.43,75.49,75.39,75.47,17703.0,63.0857,63.1358,63.0522,63.1191,17703.0
2021-06-08 12:40:00,75.48,75.53,75.45,75.53,16635.0,63.1275,63.1693,63.1024,63.1693,16635.0
2021-06-08 12:45:00,75.52,75.55,75.5,75.52,17124.0,63.1609,63.186,63.1442,63.1609,17124.0
2021-06-08 12:50:00,75.52,75.53,75.49,75.49,14510.0,63.1609,63.1693,63.1358,63.1358,14510.0
2021-06-08 12:55:00,75.48,75.48,75.42,75.47,10826.0,63.1275,63.1275,63.0773,63.1191,10826.0
2021-06-08 13:00:00,75.47,75.47,75.4,75.4,18369.0,63.1191,63.1191,63.0606,63.0606,18369.0
2021-06-08 13:05:00,75.41,75.44,75.39,75.44,12654.0,63.0689,63.094,63.0522,63.094,12654.0
2021-06-08 13:10:00,75.44,75.56,75.43,75.55,23146.0,63.094,63.1944,63.0857,63.186,23146.0
2021-06-08 13:15:00,75.56,75.57,75.49,75.51,17170.0,63.1944,63.2027,63.1358,63.1526,17170.0
2021-06-08 13:20:00,75.51,75.53,75.49,75.51,11441.0,63.1526,63.1693,63.1358,63.1526,11441.0
2021-06-08 13:25:00,75.5,75.56,75.49,75.56,27433.0,63.1442,63.1944,63.1358,63.1944,27433.0
2021-06-08 13:30:00,75.56,75.59,75.53,75.53,13981.0,63.1944,63.2195,63.1693,63.1693,13981.0
2021-06-08 13:35:00,75.54,75.63,75.54,75.61,20721.0,63.1777,63.2529,63.1777,63.2362,20721.0
2021-06-08 13:40:00,75.61,75.65,75.6,75.63,19456.0,63.2362,63.2696,63.2278,63.2529,19456.0
2021-06-08 13:45:00,75.62,75.64,75.6,75.61,7325.0,63.2446,63.2613,63.2278,63.2362,7325.0
2021-06-08 13:50:00,75.61,75.63,75.58,75.59,11529.0,63.2362,63.2529,63.2111,63.2195,11529.0
2021-06-08 13:55:00,75.59,75.6,75.56,75.59,13982.0,63.2195,63.2278,63.1944,63.2195,13982.0
2021-06-08 14:00:00,75.59,75.7,75.59,75.7,14903.0,63.2195,63.3115,63.2195,63.3115,14903.0
2021-06-08 14:05:00,75.7,75.71,75.67,75.7,14468.0,63.3115,63.3198,63.2864,63.3115,14468.0
2021-06-08 14:10:00,75.7,75.71,75.65,75.67,14904.0,63.3115,63.3198,63.2696,63.2864,14904.0
2021-06-08 14:15:00,75.67,75.67,75.62,75.62,40953.0,63.2864,63.2864,63.2446,63.2446,40953.0
2021-06-08 14:20:00,75.62,75.73,75.61,75.72,17598.0,63.2446,63.3366,63.2362,63.3282,17598.0
2021-06-08 14:25:00,75.71,75.73,75.69,75.7,13391.0,63.3198,63.3366,63.3031,63.3115,13391.0
2021-06-08 14:30:00,75.71,75.72,75.68,75.69,22759.0,63.3198,63.3282,63.2947,63.3031,22759.0
2021-06-08 14:35:00,75.7,75.7,75.66,75.66,11472.0,63.3115,63.3115,63.278,63.278,11472.0
2021-06-08 14:40:00,75.67,75.69,75.64,75.67,13143.0,63.2864,63.3031,63.2613,63.2864,13143.0
2021-06-08 14:45:00,75.65,75.69,75.63,75.63,59310.0,63.2696,63.3031,63.2529,63.2529,59310.0
2021-06-08 14:50:00,75.61,75.62,75.58,75.6,12193.0,63.2362,63.2446,63.2111,63.2278,12193.0
2021-06-08 14:55:00,75.61,75.63,75.59,75.59,20462.0,63.2362,63.2529,63.2195,63.2195,20462.0
2021-06-08 15:00:00,75.6,75.63,75.57,75.62,38354.0,63.2278,63.2529,63.2027,63.2446,38354.0
2021-06-08 15:05:00,75.62,75.64,75.6,75.64,20394.0,63.2446,63.2613,63.2278,63.2613,20394.0
2021-06-08 15:10:00,75.64,75.64,75.54,75.62,47260.0,63.2613,63.2613,63.1777,63.2446,47260.0
2021-06-08 15:15:00,75.61,75.64,75.59,75.63,20092.0,63.2362,63.2613,63.2195,63.2529,20092.0
2021-06-08 15:20:00,75.64,75.7,75.62,75.69,22511.0,63.2613,63.3115,63.2446,63.3031,22511.0
2021-06-08 15:25:00,75.69,75.7,75.64,75.64,17073.0,63.3031,63.3115,63.2613,63.2613,17073.0
2021-06-08 15:30:00,75.65,75.65,75.59,75.62,42295.0,63.2696,63.2696,63.2195,63.2446,42295.0
2021-06-08 15:35:00,75.62,75.66,75.59,75.64,39003.0,63.2446,63.278,63.2195,63.2613,39003.0
2021-06-08 15:40:00,75.63,75.73,75.62,75.72,55619.0,63.2529,63.3366,63.2446,63.3282,55619.0
2021-06-08 15:45:00,75.72,75.85,75.71,75.84,61272.0,63.3282,63.4369,63.3198,63.4286,61272.0
2021-06-08 15:50:00,75.85,75.93,75.83,75.87,126602.0,63.4369,63.5038,63.4202,63.4536,126602.0
2021-06-08 15:55:00,75.88,75.92,75.8,75.82,189532.0,63.462,63.4955,63.3951,63.4118,189532.0
2021-06-09 09:30:00,76.1,76.16,75.82,75.92,33704.0,63.646,63.6962,63.4118,63.4955,33704.0
2021-06-09 09:35:00,75.91,76.07,75.91,76.07,33062.0,63.4871,63.6209,63.4871,63.6209,33062.0
2021-06-09 09:40:00,76.08,76.26,76.08,76.14,32109.0,63.6293,63.7798,63.6293,63.6795,32109.0
2021-06-09 09:45:00,76.19,76.31,76.16,76.29,20837.0,63.7213,63.8216,63.6962,63.8049,20837.0
2021-06-09 09:50:00,76.31,76.44,76.31,76.44,20659.0,63.8216,63.9304,63.8216,63.9304,20659.0
2021-06-09 09:55:00,76.42,76.42,76.31,76.32,11623.0,63.9136,63.9136,63.8216,63.83,11623.0
2021-06-09 10:00:00,76.31,76.37,76.26,76.3,13323.0,63.8216,63.8718,63.7798,63.8133,13323.0
2021-06-09 10:05:00,76.3,76.3,76.17,76.18,10588.0,63.8133,63.8133,63.7045,63.7129,10588.0
2021-06-09 10:10:00,76.16,76.21,76.11,76.11,14986.0,63.6962,63.738,63.6544,63.6544,14986.0
2021-06-09 10:15:00,76.12,76.26,76.06,76.26,57218.0,63.6627,63.7798,63.6126,63.7798,57218.0
2021-06-09 10:20:00,76.23,76.23,76.12,76.12,55688.0,63.7547,63.7547,63.6627,63.6627,55688.0
2021-06-09 10:25:00,76.12,76.23,76.12,76.23,9268.0,63.6627,63.7547,63.6627,63.7547,9268.0
2021-06-09 10:30:00,76.24,76.34,76.24,76.31,12433.0,63.7631,63.8467,63.7631,63.8216,12433.0
2021-06-09 10:35:00,76.32,76.36,76.32,76.35,8788.0,63.83,63.8635,63.83,63.8551,8788.0
2021-06-09 10:40:00,76.35,76.37,76.29,76.31,8957.0,63.8551,63.8718,63.8049,63.8216,8957.0
2021-06-09 10:45:00,76.31,76.42,76.3,76.42,10551.0,63.8216,63.9136,63.8133,63.9136,10551.0
2021-06-09 10:50:00,76.41,76.41,76.37,76.41,15286.0,63.9053,63.9053,63.8718,63.9053,15286.0
2021-06-09 10:55:00,76.41,76.53,76.39,76.53,9902.0,63.9053,64.0056,63.8885,64.0056,9902.0
2021-06-09 11:00:00,76.54,76.54,76.48,76.52,11675.0,64.014,64.014,63.9638,63.9973,11675.0
2021-06-09 11:05:00,76.51,76.54,76.48,76.53,17269.0,63.9889,64.014,63.9638,64.0056,17269.0
2021-06-09 11:10:00,76.53,76.56,76.52,76.55,13587.0,64.0056,64.0307,63.9973,64.0224,13587.0
2021-06-09 11:15:00,76.57,76.62,76.56,76.62,32306.0,64.0391,64.0809,64.0307,64.0809,32306.0
2021-06-09 11:20:00,76.61,76.62,76.53,76.53,15787.0,64.0725,64.0809,64.0056,64.0056,15787.0
2021-06-09 11:25:00,76.52,76.52,76.38,76.38,12808.0,63.9973,63.9973,63.8802,63.8802,12808.0
2021-06-09 11:30:00,76.4,76.42,76.32,76.36,12904.0,63.8969,63.9136,63.83,63.8635,12904.0
2021-06-09 11:35:00,76.36,76.47,76.35,76.46,9339.0,63.8635,63.9555,63.8551,63.9471,9339.0
2021-06-09 11:40:00,76.46,76.47,76.41,76.44,12912.0,63.9471,63.9555,63.9053,63.9304,12912.0
2021-06-09 11:45:00,76.44,76.49,76.41,76.44,10171.0,63.9304,63.9722,63.9053,63.9304,10171.0
2021-06-09 11:50:00,76.45,76.5,76.43,76.47,15787.0,63.9387,63.9805,63.922,63.9555,15787.0
2021-06-09 11:55:00,76.48,76.53,76.44,76.46,14528.0,63.9638,64.0056,63.9304,63.9471,14528.0
2021-06-09 12:00:00,76.46,76.57,76.46,76.55,63338.0,63.9471,64.0391,63.9471,64.0224,63338.0
2021-06-09 12:05:00,76.55,76.57,76.48,76.53,241455.0,64.0224,64.0391,63.9638,64.0056,241455.0
2021-06-09 12:10:00,76.53,76.53,76.46,76.48,11874.0,64.0056,64.0056,63.9471,63.9638,11874.0
2021-06-09 12:15:00,76.48,76.51,76.46,76.46,9367.0,63.9638,63.9889,63.9471,63.9471,9367.0
2021-06-09 12:20:00,76.47,76.48,76.42,76.44,9463.0,63.9555,63.9638,63.9136,63.9304,9463.0
2021-06-09 12:25:00,76.44,76.46,76.39,76.39,8606.0,63.9304,63.9471,63.8885,63.8885,8606.0
2021-06-09 12:30:00,76.39,76.43,76.37,76.42,10407.0,63.8885,63.922,63.8718,63.9136,10407.0
2021-06-09 12:35:00,76.42,76.44,76.4,76.42,10613.0,63.9136,63.9304,63.8969,63.9136,10613.0
2021-06-09 12:40:00,76.43,76.47,76.42,76.42,8334.0,63.922,63.9555,63.9136,63.9136,8334.0
2021-06-09 12:45:00,76.42,76.43,76.39,76.42,8915.0,63.9136,63.922,63.8885,63.9136,8915.0
2021-06-09 12:50:00,76.42,76.43,76.4,76.41,65790.0,63.9136,63.922,63.8969,63.9053,65790.0
2021-06-09 12:55:00,76.4,76.43,76.31,76.33,68668.0,63.8969,63.922,63.8216,63.8384,68668.0
2021-06-09 13:00:00,76.31,76.34,76.28,76.33,18005.0,63.8216,63.8467,63.7965,63.8384,18005.0
2021-06-09 13:05:00,76.33,76.33,76.28,76.31,16224.0,63.8384,63.8384,63.7965,63.8216,16224.0
2021-06-09 13:10:00,76.31,76.36,76.28,76.34,19707.0,63.8216,63.8635,63.7965,63.8467,19707.0
2021-06-09 13:15:00,76.34,76.41,76.32,76.37,16692.0,63.8467,63.9053,63.83,63.8718,16692.0
2021-06-09 13:20:00,76.38,76.44,76.38,76.44,12597.0,63.8802,63.9304,63.8802,63.9304,12597.0
2021-06-09 13:25:00,76.44,76.47,76.41,76.46,9958.0,63.9304,63.9555,63.9053,63.9471,9958.0
2021-06-09 13:30:00,76.47,76.5,76.46,76.49,18135.0,63.9555,63.9805,63.9471,63.9722,18135.0
2021-06-09 13:35:00,76.49,76.51,76.43,76.43,20237.0,63.9722,63.9889,63.922,63.922,20237.0
2021-06-09 13:40:00,76.44,76.49,76.43,76.49,12704.0,63.9304,63.9722,63.922,63.9722,12704.0
2021-06-09 13:45:00,76.49,76.54,76.48,76.53,15520.0,63.9722,64.014,63.9638,64.0056,15520.0
2021-06-09 13:50:00,76.53,76.58,76.52,76.57,11551.0,64.0056,64.0475,63.9973,64.0391,11551.0
2021-06-09 13:55:00,76.57,76.59,76.53,76.53,10130.0,64.0391,64.0558,64.0056,64.0056,10130.0
2021-06-09 14:00:00,76.53,76.58,76.52,76.54,11997.0,64.0056,64.0475,63.9973,64.014,11997.0
2021-06-09 14:05:00,76.55,76.55,76.5,76.5,4893.0,64.0224,64.0224,63.9805,63.9805,4893.0
2021-06-09 14:10:00,76.49,76.54,76.49,76.53,10177.0,63.9722,64.014,63.9722,64.0056,10177.0
2021-06-09 14:15:00,76.54,76.56,76.52,76.56,7252.0,64.014,64.0307,63.9973,64.0307,7252.0
2021-06-09 14:20:00,76.55,76.6,76.54,76.58,10496.0,64.0224,64.0642,64.014,64.0475,10496.0
2021-06-09 14:25:00,76.58,76.58,76.54,76.56,9356.0,64.0475,64.0475,64.014,64.0307,9356.0
2021-06-09 14:30:00,76.56,76.57,76.54,76.54,13217.0,64.0307,64.0391,64.014,64.014,13217.0
2021-06-09 14:35:00,76.53,76.58,76.53,76.56,8100.0,64.0056,64.0475,64.0056,64.0307,8100.0
2021-06-09 14:40:00,76.56,76.57,76.52,76.53,17340.0,64.0307,64.0391,63.9973,64.0056,17340.0
2021-06-09 14:45:00,76.53,76.59,76.53,76.57,22376.0,64.0056,64.0558,64.0056,64.0391,22376.0
2021-06-09 14:50:00,76.57,76.57,76.49,76.5,15659.0,64.0391,64.0391,63.9722,63.9805,15659.0
2021-06-09 14:55:00,76.51,76.53,76.49,76.49,17082.0,63.9889,64.0056,63.9722,63.9722,17082.0
2021-06-09 15:00:00,76.49,76.5,76.46,76.48,22041.0,63.9722,63.9805,63.9471,63.9638,22041.0
2021-06-09 15:05:00,76.48,76.5,76.47,76.48,11995.0,63.9638,63.9805,63.9555,63.9638,11995.0
2021-06-09 15:10:00,76.48,76.49,76.44,76.48,11102.0,63.9638,63.9722,63.9304,63.9638,11102.0
2021-06-09 15:15:00,76.48,76.53,76.47,76.53,18293.0,63.9638,64.0056,63.9555,64.0056,18293.0
2021-06-09 15:20:00,76.53,76.57,76.53,76.55,23498.0,64.0056,64.0391,64.0056,64.0224,23498.0
2021-06-09 15:25:00,76.54,76.56,76.49,76.55,20357.0,64.014,64.0307,63.9722,64.0224,20357.0
2021-06-09 15:30:00,76.55,76.62,76.52,76.59,37192.0,64.0224,64.0809,63.9973,64.0558,37192.0
2021-06-09 15:35:00,76.59,76.61,76.52,76.52,22346.0,64.0558,64.0725,63.9973,63.9973,22346.0
2021-06-09 15:40:00,76.51,76.52,76.45,76.5,30195.0,63.9889,63.9973,63.9387,63.9805,30195.0
2021-06-09 15:45:00,76.5,76.52,76.45,76.45,28981.0,63.9805,63.9973,63.9387,63.9387,28981.0
2021-06-09 15:50:00,76.45,76.57,76.44,76.51,66131.0,63.9387,64.0391,63.9304,63.9889,66131.0
2021-06-09 15:55:00,76.51,76.55,76.45,76.5,247996.0,63.9889,64.0224,63.9387,63.9805,247996.0
2021-06-10 09:30:00,76.71,76.81,76.44,76.55,53984.0,64.1562,64.2398,63.9304,64.0224,53984.0
2021-06-10 09:35:00,76.59,76.74,76.59,76.73,3591.0,64.0558,64.1813,64.0558,64.1729,3591.0
2021-06-10 09:40:00,76.72,76.9,76.72,76.82,26344.0,64.1645,64.3151,64.1645,64.2482,26344.0
2021-06-10 09:45:00,76.83,77.04,76.83,77.03,22491.0,64.2565,64.4322,64.2565,64.4238,22491.0
2021-06-10 09:50:00,77.03,77.1,76.99,77.04,12901.0,64.4238,64.4824,64.3904,64.4322,12901.0
2021-06-10 09:55:00,77.04,77.08,76.96,77.04,8210.0,64.4322,64.4656,64.3653,64.4322,8210.0
2021-06-10 10:00:00,77.04,77.05,76.94,76.99,23486.0,64.4322,64.4405,64.3485,64.3904,23486.0
2021-06-10 10:05:00,77.0,77.02,76.94,76.98,13675.0,64.3987,64.4154,64.3485,64.382,13675.0
2021-06-10 10:10:00,76.98,77.15,76.97,77.13,14243.0,64.382,64.5242,64.3736,64.5074,14243.0
2021-06-10 10:15:00,77.14,77.21,77.11,77.21,20435.0,64.5158,64.5743,64.4907,64.5743,20435.0
2021-06-10 10:20:00,77.21,77.26,77.21,77.24,22123.0,64.5743,64.6162,64.5743,64.5994,22123.0
2021-06-10 10:25:00,77.24,77.27,77.09,77.15,19759.0,64.5994,64.6245,64.474,64.5242,19759.0
2021-06-10 10:30:00,77.14,77.21,77.12,77.15,10166.0,64.5158,64.5743,64.4991,64.5242,10166.0
2021-06-10 10:35:00,77.15,77.2,77.09,77.1,7018.0,64.5242,64.566,64.474,64.4824,7018.0
2021-06-10 10:40:00,77.09,77.12,77.06,77.08,8613.0,64.474,64.4991,64.4489,64.4656,8613.0
2021-06-10 10:45:00,77.07,77.1,76.99,77.01,12667.0,64.4573,64.4824,64.3904,64.4071,12667.0
2021-06-10 10:50:00,77.01,77.06,76.98,77.02,11645.0,64.4071,64.4489,64.382,64.4154,11645.0
2021-06-10 10:55:00,76.99,76.99,76.92,76.98,13193.0,64.3904,64.3904,64.3318,64.382,13193.0
2021-06-10 11:00:00,76.98,77.06,76.97,77.05,19325.0,64.382,64.4489,64.3736,64.4405,19325.0
2021-06-10 11:05:00,77.06,77.06,76.98,77.03,8143.0,64.4489,64.4489,64.382,64.4238,8143.0
2021-06-10 11:10:00,77.04,77.1,77.0,77.1,10973.0,64.4322,64.4824,64.3987,64.4824,10973.0
2021-06-10 11:15:00,77.11,77.13,77.09,77.12,8126.0,64.4907,64.5074,64.474,64.4991,8126.0
2021-06-10 11:20:00,77.11,77.11,77.08,77.1,4147.0,64.4907,64.4907,64.4656,64.4824,4147.0
2021-06-10 11:25:00,77.13,77.15,77.08,77.15,5926.0,64.5074,64.5242,64.4656,64.5242,5926.0
2021-06-10 11:30:00,77.16,77.2,77.16,77.2,11252.0,64.5325,64.566,64.5325,64.566,11252.0
2021-06-10 11:35:00,77.19,77.25,77.19,77.22,9811.0,64.5576,64.6078,64.5576,64.5827,9811.0
2021-06-10 11:40:00,77.22,77.26,77.19,77.25,17257.0,64.5827,64.6162,64.5576,64.6078,17257.0
2021-06-10 11:45:00,77.26,77.26,77.24,77.26,15786.0,64.6162,64.6162,64.5994,64.6162,15786.0
2021-06-10 11:50:00,77.26,77.26,77.21,77.21,14351.0,64.6162,64.6162,64.5743,64.5743,14351.0
2021-06-10 11:55:00,77.2,77.22,77.18,77.22,7570.0,64.566,64.5827,64.5493,64.5827,7570.0
2021-06-10 12:00:00,77.21,77.24,77.18,77.18,8974.0,64.5743,64.5994,64.5493,64.5493,8974.0
2021-06-10 12:05:00,77.19,77.2,77.14,77.14,8163.0,64.5576,64.566,64.5158,64.5158,8163.0
2021-06-10 12:10:00,77.15,77.22,77.15,77.2,32713.0,64.5242,64.5827,64.5242,64.566,32713.0
2021-06-10 12:15:00,77.2,77.23,77.19,77.23,16210.0,64.566,64.5911,64.5576,64.5911,16210.0
2021-06-10 12:20:00,77.23,77.28,77.22,77.28,18932.0,64.5911,64.6329,64.5827,64.6329,18932.0
2021-06-10 12:25:00,77.28,77.33,77.24,77.28,40598.0,64.6329,64.6747,64.5994,64.6329,40598.0
2021-06-10 12:30:00,77.27,77.28,77.22,77.26,15283.0,64.6245,64.6329,64.5827,64.6162,15283.0
2021-06-10 12:35:00,77.26,77.26,77.24,77.25,18528.0,64.6162,64.6162,64.5994,64.6078,18528.0
2021-06-10 12:40:00,77.24,77.26,77.18,77.18,15626.0,64.5994,64.6162,64.5493,64.5493,15626.0
2021-06-10 12:45:00,77.18,77.18,77.09,77.12,9763.0,64.5493,64.5493,64.474,64.4991,9763.0
2021-06-10 12:50:00,77.12,77.2,77.11,77.2,30666.0,64.4991,64.566,64.4907,64.566,30666.0
2021-06-10 12:55:00,77.2,77.25,77.19,77.25,19537.0,64.566,64.6078,64.5576,64.6078,19537.0
2021-06-10 13:00:00,77.25,77.26,77.17,77.19,31065.0,64.6078,64.6162,64.5409,64.5576,31065.0
2021-06-10 13:05:00,77.19,77.23,77.15,77.16,15017.0,64.5576,64.5911,64.5242,64.5325,15017.0
2021-06-10 13:10:00,77.16,77.24,77.15,77.24,12748.0,64.5325,64.5994,64.5242,64.5994,12748.0
2021-06-10 13:15:00,77.23,77.24,77.19,77.2,8175.0,64.5911,64.5994,64.5576,64.566,8175.0
2021-06-10 13:20:00,77.2,77.22,77.19,77.2,8397.0,64.566,64.5827,64.5576,64.566,8397.0
2021-06-10 13:25:00,77.2,77.22,77.19,77.22,17647.0,64.566,64.5827,64.5576,64.5827,17647.0
2021-06-10 13:30:00,77.21,77.24,77.19,77.22,11780.0,64.5743,64.5994,64.5576,64.5827,11780.0
2021-06-10 13:35:00,77.21,77.22,77.19,77.2,5719.0,64.5743,64.5827,64.5576,64.566,5719.0
2021-06-10 13:40:00,77.2,77.22,77.2,77.22,14524.0,64.566,64.5827,64.566,64.5827,14524.0
2021-06-10 13:45:00,77.22,77.36,77.21,77.31,52366.0,64.5827,64.6998,64.5743,64.658,52366.0
2021-06-10 13:50:00,77.32,77.39,77.31,77.39,13353.0,64.6663,64.7249,64.658,64.7249,13353.0
2021-06-10 13:55:00,77.39,77.46,77.38,77.39,25382.0,64.7249,64.7834,64.7165,64.7249,25382.0
2021-06-10 14:00:00,77.39,77.42,77.39,77.41,17242.0,64.7249,64.75,64.7249,64.7416,17242.0
2021-06-10 14:05:00,77.42,77.44,77.4,77.44,22185.0,64.75,64.7667,64.7333,64.7667,22185.0
2021-06-10 14:10:00,77.43,77.5,77.43,77.5,19112.0,64.7583,64.8169,64.7583,64.8169,19112.0
2021-06-10 14:15:00,77.5,77.57,77.41,77.42,45541.0,64.8169,64.8754,64.7416,64.75,45541.0
2021-06-10 14:20:00,77.42,77.42,77.32,77.33,21459.0,64.75,64.75,64.6663,64.6747,21459.0
2021-06-10 14:25:00,77.33,77.37,77.31,77.36,10035.0,64.6747,64.7082,64.658,64.6998,10035.0
2021-06-10 14:30:00,77.36,77.4,77.35,77.4,13674.0,64.6998,64.7333,64.6914,64.7333,13674.0
2021-06-10 14:35:00,77.4,77.4,77.36,77.38,29707.0,64.7333,64.7333,64.6998,64.7165,29707.0
2021-06-10 14:40:00,77.38,77.42,77.37,77.4,17903.0,64.7165,64.75,64.7082,64.7333,17903.0
2021-06-10 14:45:00,77.39,77.39,77.32,77.38,22453.0,64.7249,64.7249,64.6663,64.7165,22453.0
2021-06-10 14:50:00,77.38,77.45,77.38,77.45,18685.0,64.7165,64.7751,64.7165,64.7751,18685.0
2021-06-10 14:55:00,77.44,77.46,77.33,77.34,24351.0,64.7667,64.7834,64.6747,64.6831,24351.0
2021-06-10 15:00:00,77.34,77.39,77.33,77.36,32455.0,64.6831,64.7249,64.6747,64.6998,32455.0
2021-06-10 15:05:00,77.36,77.36,77.28,77.29,15194.0,64.6998,64.6998,64.6329,64.6413,15194.0
2021-06-10 15:10:00,77.29,77.35,77.23,77.33,32624.0,64.6413,64.6914,64.5911,64.6747,32624.0
2021-06-10 15:15:00,77.34,77.39,77.33,77.39,19292.0,64.6831,64.7249,64.6747,64.7249,19292.0
2021-06-10 15:20:00,77.39,77.43,77.39,77.42,13434.0,64.7249,64.7583,64.7249,64.75,13434.0
2021-06-10 15:25:00,77.42,77.45,77.39,77.44,14994.0,64.75,64.7751,64.7249,64.7667,14994.0
2021-06-10 15:30:00,77.44,77.47,77.42,77.47,32314.0,64.7667,64.7918,64.75,64.7918,32314.0
2021-06-10 15:35:00,77.47,77.48,77.4,77.41,36295.0,64.7918,64.8002,64.7333,64.7416,36295.0
2021-06-10 15:40:00,77.41,77.43,77.37,77.37,36996.0,64.7416,64.7583,64.7082,64.7082,36996.0
2021-06-10 15:45:00,77.37,77.4,77.34,77.39,43488.0,64.7082,64.7333,64.6831,64.7249,43488.0
2021-06-10 15:50:00,77.38,77.45,77.35,77.41,77152.0,64.7165,64.7751,64.6914,64.7416,77152.0
2021-06-10 15:55:00,77.41,77.5,77.38,77.45,201793.0,64.7416,64.8169,64.7165,64.7751,201793.0
2021-06-11 09:30:00,77.26,77.37,76.91,77.05,47889.0,64.6162,64.7082,64.3234,64.4405,47889.0
2021-06-11 09:35:00,77.03,77.16,76.95,77.1,24883.0,64.4238,64.5325,64.3569,64.4824,24883.0
2021-06-11 09:40:00,77.05,77.17,77.04,77.05,19061.0,64.4405,64.5409,64.4322,64.4405,19061.0
2021-06-11 09:45:00,77.07,77.18,77.06,77.17,21780.0,64.4573,64.5493,64.4489,64.5409,21780.0
2021-06-11 09:50:00,77.19,77.23,77.06,77.11,13689.0,64.5576,64.5911,64.4489,64.4907,13689.0
2021-06-11 09:55:00,77.09,77.14,77.08,77.12,8867.0,64.474,64.5158,64.4656,64.4991,8867.0
2021-06-11 10:00:00,77.12,77.17,77.07,77.09,28915.0,64.4991,64.5409,64.4573,64.474,28915.0
2021-06-11 10:05:00,77.09,77.11,77.06,77.08,15370.0,64.474,64.4907,64.4489,64.4656,15370.0
2021-06-11 10:10:00,77.08,77.09,76.97,76.97,15625.0,64.4656,64.474,64.3736,64.3736,15625.0
2021-06-11 10:15:00,76.97,76.99,76.9,76.9,10557.0,64.3736,64.3904,64.3151,64.3151,10557.0
2021-06-11 10:20:00,76.91,76.93,76.87,76.92,20150.0,64.3234,64.3402,64.29,64.3318,20150.0
2021-06-11 10:25:00,76.93,76.97,76.93,76.95,19902.0,64.3402,64.3736,64.3402,64.3569,19902.0
2021-06-11 10:30:00,76.94,76.94,76.89,76.9,5433.0,64.3485,64.3485,64.3067,64.3151,5433.0
2021-06-11 10:35:00,76.9,76.93,76.88,76.88,17765.0,64.3151,64.3402,64.2984,64.2984,17765.0
2021-06-11 10:40:00,76.88,76.99,76.86,76.97,9438.0,64.2984,64.3904,64.2816,64.3736,9438.0
2021-06-11 10:45:00,76.96,76.99,76.93,76.97,10879.0,64.3653,64.3904,64.3402,64.3736,10879.0
2021-06-11 10:50:00,76.98,77.09,76.98,77.08,12933.0,64.382,64.474,64.382,64.4656,12933.0
2021-06-11 10:55:00,77.08,77.14,77.08,77.12,13934.0,64.4656,64.5158,64.4656,64.4991,13934.0
2021-06-11 11:00:00,77.12,77.21,77.11,77.13,24646.0,64.4991,64.5743,64.4907,64.5074,24646.0
2021-06-11 11:05:00,77.12,77.2,77.12,77.19,8526.0,64.4991,64.566,64.4991,64.5576,8526.0
2021-06-11 11:10:00,77.2,77.21,77.13,77.15,7445.0,64.566,64.5743,64.5074,64.5242,7445.0
2021-06-11 11:15:00,77.15,77.17,77.11,77.11,9824.0,64.5242,64.5409,64.4907,64.4907,9824.0
2021-06-11 11:20:00,77.09,77.12,77.04,77.1,12461.0,64.474,64.4991,64.4322,64.4824,12461.0
2021-06-11 11:25:00,77.11,77.12,77.05,77.11,12626.0,64.4907,64.4991,64.4405,64.4907,12626.0
2021-06-11 11:30:00,77.1,77.14,77.09,77.1,9835.0,64.4824,64.5158,64.474,64.4824,9835.0
2021-06-11 11:35:00,77.09,77.11,77.05,77.06,8963.0,64.474,64.4907,64.4405,64.4489,8963.0
2021-06-11 11:40:00,77.08,77.09,77.03,77.04,5604.0,64.4656,64.474,64.4238,64.4322,5604.0
2021-06-11 11:45:00,77.05,77.06,76.98,76.98,7261.0,64.4405,64.4489,64.382,64.382,7261.0
2021-06-11 11:50:00,76.98,76.99,76.94,76.97,5982.0,64.382,64.3904,64.3485,64.3736,5982.0
2021-06-11 11:55:00,76.96,77.0,76.95,76.95,8911.0,64.3653,64.3987,64.3569,64.3569,8911.0
2021-06-11 12:00:00,76.95,76.97,76.93,76.93,6152.0,64.3569,64.3736,64.3402,64.3402,6152.0
2021-06-11 12:05:00,76.94,76.94,76.87,76.88,10674.0,64.3485,64.3485,64.29,64.2984,10674.0
2021-06-11 12:10:00,76.87,76.87,76.81,76.83,6770.0,64.29,64.29,64.2398,64.2565,6770.0
2021-06-11 12:15:00,76.84,76.9,76.83,76.87,13244.0,64.2649,64.3151,64.2565,64.29,13244.0
2021-06-11 12:20:00,76.87,76.89,76.84,76.89,6259.0,64.29,64.3067,64.2649,64.3067,6259.0
2021-06-11 12:25:00,76.89,76.89,76.85,76.85,9687.0,64.3067,64.3067,64.2733,64.2733,9687.0
2021-06-11 12:30:00,76.85,76.87,76.82,76.83,7247.0,64.2733,64.29,64.2482,64.2565,7247.0
2021-06-11 12:35:00,76.82,76.84,76.8,76.8,6286.0,64.2482,64.2649,64.2314,64.2314,6286.0
2021-06-11 12:40:00,76.8,76.85,76.76,76.85,9721.0,64.2314,64.2733,64.198,64.2733,9721.0
2021-06-11 12:45:00,76.85,76.87,76.81,76.81,10809.0,64.2733,64.29,64.2398,64.2398,10809.0
2021-06-11 12:50:00,76.82,76.83,76.77,76.8,14930.0,64.2482,64.2565,64.2064,64.2314,14930.0
2021-06-11 12:55:00,76.78,76.79,76.76,76.78,6144.0,64.2147,64.2231,64.198,64.2147,6144.0
2021-06-11 13:00:00,76.78,76.81,76.76,76.78,8444.0,64.2147,64.2398,64.198,64.2147,8444.0
2021-06-11 13:05:00,76.78,76.79,76.74,76.77,11835.0,64.2147,64.2231,64.1813,64.2064,11835.0
2021-06-11 13:10:00,76.76,76.8,76.75,76.79,9597.0,64.198,64.2314,64.1896,64.2231,9597.0
2021-06-11 13:15:00,76.78,76.82,76.74,76.81,19948.0,64.2147,64.2482,64.1813,64.2398,19948.0
2021-06-11 13:20:00,76.81,76.82,76.78,76.78,9927.0,64.2398,64.2482,64.2147,64.2147,9927.0
2021-06-11 13:25:00,76.78,76.85,76.78,76.85,12100.0,64.2147,64.2733,64.2147,64.2733,12100.0
2021-06-11 13:30:00,76.84,76.87,76.83,76.87,8305.0,64.2649,64.29,64.2565,64.29,8305.0
2021-06-11 13:35:00,76.87,76.89,76.83,76.84,13609.0,64.29,64.3067,64.2565,64.2649,13609.0
2021-06-11 13:40:00,76.84,76.88,76.83,76.88,16587.0,64.2649,64.2984,64.2565,64.2984,16587.0
2021-06-11 13:45:00,76.88,76.91,76.86,76.9,6960.0,64.2984,64.3234,64.2816,64.3151,6960.0
2021-06-11 13:50:00,76.9,76.94,76.9,76.94,9843.0,64.3151,64.3485,64.3151,64.3485,9843.0
2021-06-11 13:55:00,76.95,76.98,76.93,76.97,7517.0,64.3569,64.382,64.3402,64.3736,7517.0
2021-06-11 14:00:00,76.98,77.01,76.97,77.01,11405.0,64.382,64.4071,64.3736,64.4071,11405.0
2021-06-11 14:05:00,77.02,77.06,77.0,77.05,10837.0,64.4154,64.4489,64.3987,64.4405,10837.0
2021-06-11 14:10:00,77.05,77.09,77.05,77.09,6165.0,64.4405,64.474,64.4405,64.474,6165.0
2021-06-11 14:15:00,77.09,77.1,77.05,77.09,21455.0,64.474,64.4824,64.4405,64.474,21455.0
2021-06-11 14:20:00,77.09,77.13,77.08,77.13,16727.0,64.474,64.5074,64.4656,64.5074,16727.0
2021-06-11 14:25:00,77.13,77.16,77.12,77.16,5463.0,64.5074,64.5325,64.4991,64.5325,5463.0
2021-06-11 14:30:00,77.16,77.18,77.14,77.17,7172.0,64.5325,64.5493,64.5158,64.5409,7172.0
2021-06-11 14:35:00,77.17,77.21,77.16,77.2,11003.0,64.5409,64.5743,64.5325,64.566,11003.0
2021-06-11 14:40:00,77.2,77.21,77.18,77.2,14179.0,64.566,64.5743,64.5493,64.566,14179.0
2021-06-11 14:45:00,77.2,77.2,77.11,77.12,20277.0,64.566,64.566,64.4907,64.4991,20277.0
2021-06-11 14:50:00,77.11,77.15,77.06,77.1,23708.0,64.4907,64.5242,64.4489,64.4824,23708.0
2021-06-11 14:55:00,77.09,77.1,77.07,77.08,13900.0,64.474,64.4824,64.4573,64.4656,13900.0
2021-06-11 15:00:00,77.08,77.14,77.07,77.14,11501.0,64.4656,64.5158,64.4573,64.5158,11501.0
2021-06-11 15:05:00,77.14,77.17,77.12,77.17,12284.0,64.5158,64.5409,64.4991,64.5409,12284.0
2021-06-11 15:10:00,77.18,77.23,77.17,77.21,15664.0,64.5493,64.5911,64.5409,64.5743,15664.0
2021-06-11 15:15:00,77.2,77.21,77.19,77.2,14254.0,64.566,64.5743,64.5576,64.566,14254.0
2021-06-11 15:20:00,77.2,77.23,77.18,77.2,19310.0,64.566,64.5911,64.5493,64.566,19310.0
2021-06-11 15:25:00,77.19,77.2,77.15,77.16,21687.0,64.5576,64.566,64.5242,64.5325,21687.0
2021-06-11 15:30:00,77.16,77.21,77.14,77.2,20922.0,64.5325,64.5743,64.5158,64.566,20922.0
2021-06-11 15:35:00,77.2,77.22,77.16,77.22,17438.0,64.566,64.5827,64.5325,64.5827,17438.0
2021-06-11 15:40:00,77.22,77.34,77.2,77.34,25238.0,64.5827,64.6831,64.566,64.6831,25238.0
2021-06-11 15:45:00,77.34,77.36,77.29,77.31,36708.0,64.6831,64.6998,64.6413,64.658,36708.0
2021-06-11 15:50:00,77.32,77.35,77.25,77.26,57335.0,64.6663,64.6914,64.6078,64.6162,57335.0
2021-06-11 15:55:00,77.25,77.37,77.2,77.33,94738.0,64.6078,64.7082,64.566,64.6747,94738.0
2021-06-14 09:30:00,77.41,77.67,77.25,77.56,67640.0,64.7416,64.9591,64.6078,64.8671,67640.0
2021-06-14 09:35:00,77.56,77.82,77.55,77.76,43627.0,64.8671,65.0845,64.8587,65.0343,43627.0
2021-06-14 09:40:00,77.77,77.83,77.71,77.76,24502.0,65.0427,65.0929,64.9925,65.0343,24502.0
2021-06-14 09:45:00,77.76,77.8,77.63,77.69,36817.0,65.0343,65.0678,64.9256,64.9758,36817.0
2021-06-14 09:50:00,77.71,77.73,77.58,77.59,19462.0,64.9925,65.0093,64.8838,64.8922,19462.0
2021-06-14 09:55:00,77.59,77.65,77.53,77.6,18433.0,64.8922,64.9423,64.842,64.9005,18433.0
2021-06-14 10:00:00,77.58,77.6,77.44,77.55,42133.0,64.8838,64.9005,64.7667,64.8587,42133.0
2021-06-14 10:05:00,77.55,77.62,77.49,77.62,34132.0,64.8587,64.9173,64.8085,64.9173,34132.0
2021-06-14 10:10:00,77.63,77.69,77.51,77.53,50432.0,64.9256,64.9758,64.8253,64.842,50432.0
2021-06-14 10:15:00,77.52,77.54,77.43,77.52,42229.0,64.8336,64.8503,64.7583,64.8336,42229.0
2021-06-14 10:20:00,77.51,77.66,77.51,77.61,23006.0,64.8253,64.9507,64.8253,64.9089,23006.0
2021-06-14 10:25:00,77.59,77.78,77.57,77.73,44403.0,64.8922,65.0511,64.8754,65.0093,44403.0
2021-06-14 10:30:00,77.73,77.9,77.73,77.9,39562.0,65.0093,65.1514,65.0093,65.1514,39562.0
2021-06-14 10:35:00,77.89,77.92,77.8,77.82,30179.0,65.1431,65.1682,65.0678,65.0845,30179.0
2021-06-14 10:40:00,77.81,77.83,77.72,77.73,19966.0,65.0762,65.0929,65.0009,65.0093,19966.0
2021-06-14 10:45:00,77.73,77.78,77.67,77.78,11530.0,65.0093,65.0511,64.9591,65.0511,11530.0
2021-06-14 10:50:00,77.78,77.8,77.75,77.76,16465.0,65.0511,65.0678,65.026,65.0343,16465.0
2021-06-14 10:55:00,77.75,77.82,77.73,77.79,15601.0,65.026,65.0845,65.0093,65.0594,15601.0
2021-06-14 11:00:00,77.79,77.84,77.74,77.81,31575.0,65.0594,65.1012,65.0176,65.0762,31575.0
2021-06-14 11:05:00,77.81,77.92,77.77,77.89,15128.0,65.0762,65.1682,65.0427,65.1431,15128.0
2021-06-14 11:10:00,77.88,77.9,77.79,77.83,14113.0,65.1347,65.1514,65.0594,65.0929,14113.0
2021-06-14 11:15:00,77.82,77.89,77.81,77.84,17043.0,65.0845,65.1431,65.0762,65.1012,17043.0
2021-06-14 11:20:00,77.84,77.87,77.74,77.77,14833.0,65.1012,65.1263,65.0176,65.0427,14833.0
2021-06-14 11:25:00,77.78,77.79,77.65,77.67,41385.0,65.0511,65.0594,64.9423,64.9591,41385.0
2021-06-14 11:30:00,77.67,77.73,77.66,77.7,30236.0,64.9591,65.0093,64.9507,64.9842,30236.0
2021-06-14 11:35:00,77.7,77.85,77.7,77.84,16635.0,64.9842,65.1096,64.9842,65.1012,16635.0
2021-06-14 11:40:00,77.84,77.87,77.82,77.86,12859.0,65.1012,65.1263,65.0845,65.118,12859.0
2021-06-14 11:45:00,77.86,77.86,77.79,77.79,11286.0,65.118,65.118,65.0594,65.0594,11286.0
2021-06-14 11:50:00,77.79,77.85,77.78,77.84,12152.0,65.0594,65.1096,65.0511,65.1012,12152.0
2021-06-14 11:55:00,77.84,77.86,77.8,77.8,15483.0,65.1012,65.118,65.0678,65.0678,15483.0
2021-06-14 12:00:00,77.8,77.84,77.79,77.8,9805.0,65.0678,65.1012,65.0594,65.0678,9805.0
2021-06-14 12:05:00,77.8,77.81,77.75,77.77,11275.0,65.0678,65.0762,65.026,65.0427,11275.0
2021-06-14 12:10:00,77.78,77.79,77.72,77.73,12826.0,65.0511,65.0594,65.0009,65.0093,12826.0
2021-06-14 12:15:00,77.71,77.71,77.66,77.67,16101.0,64.9925,64.9925,64.9507,64.9591,16101.0
2021-06-14 12:20:00,77.67,77.71,77.67,77.71,16828.0,64.9591,64.9925,64.9591,64.9925,16828.0
2021-06-14 12:25:00,77.71,77.75,77.69,77.75,15028.0,64.9925,65.026,64.9758,65.026,15028.0
2021-06-14 12:30:00,77.75,77.8,77.74,77.79,11889.0,65.026,65.0678,65.0176,65.0594,11889.0
2021-06-14 12:35:00,77.79,77.79,77.76,77.79,11344.0,65.0594,65.0594,65.0343,65.0594,11344.0
2021-06-14 12:40:00,77.79,77.8,77.76,77.79,10412.0,65.0594,65.0678,65.0343,65.0594,10412.0
2021-06-14 12:45:00,77.79,77.81,77.77,77.79,11127.0,65.0594,65.0762,65.0427,65.0594,11127.0
2021-06-14 12:50:00,77.78,77.79,77.71,77.73,22332.0,65.0511,65.0594,64.9925,65.0093,22332.0
2021-06-14 12:55:00,77.73,77.77,77.72,77.76,11408.0,65.0093,65.0427,65.0009,65.0343,11408.0
2021-06-14 13:00:00,77.76,77.77,77.7,77.73,14376.0,65.0343,65.0427,64.9842,65.0093,14376.0
2021-06-14 13:05:00,77.73,77.78,77.72,77.78,13634.0,65.0093,65.0511,65.0009,65.0511,13634.0
2021-06-14 13:10:00,77.77,77.83,77.77,77.83,6738.0,65.0427,65.0929,65.0427,65.0929,6738.0
2021-06-14 13:15:00,77.82,77.85,77.81,77.84,15783.0,65.0845,65.1096,65.0762,65.1012,15783.0
2021-06-14 13:20:00,77.84,77.88,77.82,77.87,7712.0,65.1012,65.1347,65.0845,65.1263,7712.0
2021-06-14 13:25:00,77.87,77.88,77.85,77.88,13237.0,65.1263,65.1347,65.1096,65.1347,13237.0
2021-06-14 13:30:00,77.88,77.91,77.87,77.89,21568.0,65.1347,65.1598,65.1263,65.1431,21568.0
2021-06-14 13:35:00,77.89,77.89,77.86,77.87,11140.0,65.1431,65.1431,65.118,65.1263,11140.0
2021-06-14 13:40:00,77.87,77.88,77.85,77.85,8498.0,65.1263,65.1347,65.1096,65.1096,8498.0
2021-06-14 13:45:00,77.85,77.86,77.8,77.86,22978.0,65.1096,65.118,65.0678,65.118,22978.0
2021-06-14 13:50:00,77.86,77.92,77.85,77.91,40660.0,65.118,65.1682,65.1096,65.1598,40660.0
2021-06-14 13:55:00,77.91,77.91,77.81,77.82,57508.0,65.1598,65.1598,65.0762,65.0845,57508.0
2021-06-14 14:00:00,77.83,77.92,77.82,77.86,36802.0,65.0929,65.1682,65.0845,65.118,36802.0
2021-06-14 14:05:00,77.85,77.86,77.82,77.85,37526.0,65.1096,65.118,65.0845,65.1096,37526.0
2021-06-14 14:10:00,77.86,77.89,77.85,77.89,11960.0,65.118,65.1431,65.1096,65.1431,11960.0
2021-06-14 14:15:00,77.88,77.96,77.88,77.95,22760.0,65.1347,65.2016,65.1347,65.1932,22760.0
2021-06-14 14:20:00,77.95,78.04,77.95,78.01,30613.0,65.1932,65.2685,65.1932,65.2434,30613.0
2021-06-14 14:25:00,78.01,78.02,77.94,77.97,20373.0,65.2434,65.2518,65.1849,65.21,20373.0
2021-06-14 14:30:00,77.97,78.04,77.96,78.03,25778.0,65.21,65.2685,65.2016,65.2602,25778.0
2021-06-14 14:35:00,78.02,78.05,78.0,78.0,24981.0,65.2518,65.2769,65.2351,65.2351,24981.0
2021-06-14 14:40:00,78.0,78.03,77.98,78.02,26155.0,65.2351,65.2602,65.2183,65.2518,26155.0
2021-06-14 14:45:00,78.02,78.09,78.01,78.04,25140.0,65.2518,65.3103,65.2434,65.2685,25140.0
2021-06-14 14:50:00,78.05,78.14,78.04,78.11,28239.0,65.2769,65.3522,65.2685,65.3271,28239.0
2021-06-14 14:55:00,78.1,78.11,78.03,78.03,19032.0,65.3187,65.3271,65.2602,65.2602,19032.0
2021-06-14 15:00:00,78.04,78.08,78.02,78.08,19350.0,65.2685,65.302,65.2518,65.302,19350.0
2021-06-14 15:05:00,78.08,78.14,78.06,78.12,29536.0,65.302,65.3522,65.2852,65.3354,29536.0
2021-06-14 15:10:00,78.12,78.18,78.11,78.14,39510.0,65.3354,65.3856,65.3271,65.3522,39510.0
2021-06-14 15:15:00,78.14,78.15,78.09,78.11,25802.0,65.3522,65.3605,65.3103,65.3271,25802.0
2021-06-14 15:20:00,78.11,78.15,78.06,78.1,69078.0,65.3271,65.3605,65.2852,65.3187,69078.0
2021-06-14 15:25:00,78.11,78.19,78.1,78.17,41081.0,65.3271,65.394,65.3187,65.3772,41081.0
2021-06-14 15:30:00,78.17,78.2,78.13,78.16,63736.0,65.3772,65.4023,65.3438,65.3689,63736.0
2021-06-14 15:35:00,78.16,78.16,78.07,78.13,67050.0,65.3689,65.3689,65.2936,65.3438,67050.0
2021-06-14 15:40:00,78.14,78.19,78.07,78.09,75280.0,65.3522,65.394,65.2936,65.3103,75280.0
2021-06-14 15:45:00,78.09,78.2,78.08,78.2,68340.0,65.3103,65.4023,65.302,65.4023,68340.0
2021-06-14 15:50:00,78.2,78.27,78.12,78.23,119877.0,65.4023,65.4609,65.3354,65.4274,119877.0
2021-06-14 15:55:00,78.23,78.3,78.21,78.29,208659.0,65.4274,65.486,65.4107,65.4776,208659.0
2021-06-15 09:30:00,78.27,78.35,78.11,78.25,41423.0,65.4609,65.5278,65.3271,65.4442,41423.0
2021-06-15 09:35:00,78.24,78.32,78.16,78.17,24317.0,65.4358,65.5027,65.3689,65.3772,24317.0
2021-06-15 09:40:00,78.16,78.16,78.02,78.05,24336.0,65.3689,65.3689,65.2518,65.2769,24336.0
2021-06-15 09:45:00,78.08,78.12,77.95,77.99,17922.0,65.302,65.3354,65.1932,65.2267,17922.0
2021-06-15 09:50:00,77.98,78.09,77.97,78.06,19537.0,65.2183,65.3103,65.21,65.2852,19537.0
2021-06-15 09:55:00,78.08,78.14,78.04,78.08,17321.0,65.302,65.3522,65.2685,65.302,17321.0
2021-06-15 10:00:00,78.08,78.08,77.94,77.96,32803.0,65.302,65.302,65.1849,65.2016,32803.0
2021-06-15 10:05:00,77.96,78.04,77.96,77.99,8977.0,65.2016,65.2685,65.2016,65.2267,8977.0
2021-06-15 10:10:00,78.0,78.11,77.97,78.11,19076.0,65.2351,65.3271,65.21,65.3271,19076.0
2021-06-15 10:15:00,78.1,78.12,77.98,78.05,12284.0,65.3187,65.3354,65.2183,65.2769,12284.0
2021-06-15 10:20:00,78.04,78.13,78.01,78.11,13608.0,65.2685,65.3438,65.2434,65.3271,13608.0
2021-06-15 10:25:00,78.13,78.25,78.12,78.25,15123.0,65.3438,65.4442,65.3354,65.4442,15123.0
2021-06-15 10:30:00,78.24,78.33,78.22,78.3,16882.0,65.4358,65.5111,65.4191,65.486,16882.0
2021-06-15 10:35:00,78.31,78.32,78.13,78.2,21357.0,65.4943,65.5027,65.3438,65.4023,21357.0
2021-06-15 10:40:00,78.2,78.28,78.2,78.26,22792.0,65.4023,65.4692,65.4023,65.4525,22792.0
2021-06-15 10:45:00,78.25,78.29,78.21,78.22,13081.0,65.4442,65.4776,65.4107,65.4191,13081.0
2021-06-15 10:50:00,78.22,78.25,78.2,78.23,36173.0,65.4191,65.4442,65.4023,65.4274,36173.0
2021-06-15 10:55:00,78.23,78.25,78.2,78.21,13809.0,65.4274,65.4442,65.4023,65.4107,13809.0
2021-06-15 11:00:00,78.21,78.26,78.18,78.21,10029.0,65.4107,65.4525,65.3856,65.4107,10029.0
2021-06-15 11:05:00,78.22,78.22,78.15,78.16,16297.0,65.4191,65.4191,65.3605,65.3689,16297.0
2021-06-15 11:10:00,78.16,78.18,78.09,78.11,46623.0,65.3689,65.3856,65.3103,65.3271,46623.0
2021-06-15 11:15:00,78.11,78.11,78.08,78.1,7429.0,65.3271,65.3271,65.302,65.3187,7429.0
2021-06-15 11:20:00,78.1,78.14,78.1,78.11,8862.0,65.3187,65.3522,65.3187,65.3271,8862.0
2021-06-15 11:25:00,78.11,78.15,78.07,78.15,9640.0,65.3271,65.3605,65.2936,65.3605,9640.0
2021-06-15 11:30:00,78.15,78.21,78.1,78.21,12129.0,65.3605,65.4107,65.3187,65.4107,12129.0
2021-06-15 11:35:00,78.2,78.25,78.2,78.23,20288.0,65.4023,65.4442,65.4023,65.4274,20288.0
2021-06-15 11:40:00,78.23,78.28,78.23,78.27,7504.0,65.4274,65.4692,65.4274,65.4609,7504.0
2021-06-15 11:45:00,78.26,78.26,78.17,78.17,23616.0,65.4525,65.4525,65.3772,65.3772,23616.0
2021-06-15 11:50:00,78.16,78.17,78.12,78.16,18308.0,65.3689,65.3772,65.3354,65.3689,18308.0
2021-06-15 11:55:00,78.17,78.24,78.17,78.22,9909.0,65.3772,65.4358,65.3772,65.4191,9909.0
2021-06-15 12:00:00,78.21,78.23,78.2,78.21,5920.0,65.4107,65.4274,65.4023,65.4107,5920.0
2021-06-15 12:05:00,78.2,78.24,78.19,78.2,10148.0,65.4023,65.4358,65.394,65.4023,10148.0
2021-06-15 12:10:00,78.2,78.21,78.18,78.19,23430.0,65.4023,65.4107,65.3856,65.394,23430.0
2021-06-15 12:15:00,78.2,78.22,78.18,78.21,8456.0,65.4023,65.4191,65.3856,65.4107,8456.0
2021-06-15 12:20:00,78.22,78.23,78.19,78.21,5588.0,65.4191,65.4274,65.394,65.4107,5588.0
2021-06-15 12:25:00,78.21,78.22,78.16,78.16,21050.0,65.4107,65.4191,65.3689,65.3689,21050.0
2021-06-15 12:30:00,78.16,78.23,78.16,78.21,8174.0,65.3689,65.4274,65.3689,65.4107,8174.0
2021-06-15 12:35:00,78.21,78.23,78.15,78.15,20507.0,65.4107,65.4274,65.3605,65.3605,20507.0
2021-06-15 12:40:00,78.15,78.2,78.14,78.2,9124.0,65.3605,65.4023,65.3522,65.4023,9124.0
2021-06-15 12:45:00,78.2,78.25,78.17,78.17,30399.0,65.4023,65.4442,65.3772,65.3772,30399.0
2021-06-15 12:50:00,78.18,78.18,78.11,78.11,18085.0,65.3856,65.3856,65.3271,65.3271,18085.0
2021-06-15 12:55:00,78.1,78.13,78.09,78.13,4981.0,65.3187,65.3438,65.3103,65.3438,4981.0
2021-06-15 13:00:00,78.13,78.22,78.12,78.16,40580.0,65.3438,65.4191,65.3354,65.3689,40580.0
2021-06-15 13:05:00,78.16,78.18,78.13,78.13,15279.0,65.3689,65.3856,65.3438,65.3438,15279.0
2021-06-15 13:10:00,78.13,78.17,78.1,78.15,14618.0,65.3438,65.3772,65.3187,65.3605,14618.0
2021-06-15 13:15:00,78.15,78.16,78.09,78.1,19232.0,65.3605,65.3689,65.3103,65.3187,19232.0
2021-06-15 13:20:00,78.1,78.14,78.09,78.12,9809.0,65.3187,65.3522,65.3103,65.3354,9809.0
2021-06-15 13:25:00,78.13,78.15,78.12,78.13,6845.0,65.3438,65.3605,65.3354,65.3438,6845.0
2021-06-15 13:30:00,78.12,78.19,78.11,78.17,28561.0,65.3354,65.394,65.3271,65.3772,28561.0
2021-06-15 13:35:00,78.17,78.22,78.17,78.21,18527.0,65.3772,65.4191,65.3772,65.4107,18527.0
2021-06-15 13:40:00,78.2,78.23,78.16,78.23,24579.0,65.4023,65.4274,65.3689,65.4274,24579.0
2021-06-15 13:45:00,78.25,78.29,78.24,78.29,10727.0,65.4442,65.4776,65.4358,65.4776,10727.0
2021-06-15 13:50:00,78.29,78.3,78.22,78.24,75637.0,65.4776,65.486,65.4191,65.4358,75637.0
2021-06-15 13:55:00,78.24,78.35,78.23,78.34,44614.0,65.4358,65.5278,65.4274,65.5194,44614.0
2021-06-15 14:00:00,78.35,78.44,78.34,78.43,21677.0,65.5278,65.6031,65.5194,65.5947,21677.0
2021-06-15 14:05:00,78.44,78.48,78.41,78.48,24015.0,65.6031,65.6365,65.578,65.6365,24015.0
2021-06-15 14:10:00,78.47,78.49,78.45,78.45,12699.0,65.6281,65.6449,65.6114,65.6114,12699.0
2021-06-15 14:15:00,78.45,78.46,78.33,78.36,27023.0,65.6114,65.6198,65.5111,65.5361,27023.0
2021-06-15 14:20:00,78.35,78.4,78.35,78.39,24700.0,65.5278,65.5696,65.5278,65.5612,24700.0
2021-06-15 14:25:00,78.38,78.41,78.36,78.4,99196.0,65.5529,65.578,65.5361,65.5696,99196.0
2021-06-15 14:30:00,78.4,78.4,78.35,78.35,36585.0,65.5696,65.5696,65.5278,65.5278,36585.0
2021-06-15 14:35:00,78.36,78.41,78.35,78.4,55937.0,65.5361,65.578,65.5278,65.5696,55937.0
2021-06-15 14:40:00,78.4,78.41,78.36,78.38,26366.0,65.5696,65.578,65.5361,65.5529,26366.0
2021-06-15 14:45:00,78.38,78.45,78.36,78.45,59344.0,65.5529,65.6114,65.5361,65.6114,59344.0
2021-06-15 14:50:00,78.45,78.45,78.35,78.38,44731.0,65.6114,65.6114,65.5278,65.5529,44731.0
2021-06-15 14:55:00,78.38,78.38,78.27,78.28,18043.0,65.5529,65.5529,65.4609,65.4692,18043.0
2021-06-15 15:00:00,78.27,78.36,78.1,78.31,581637.0,65.4609,65.5361,65.3187,65.4943,581637.0
2021-06-15 15:05:00,78.31,78.31,78.16,78.16,41407.0,65.4943,65.4943,65.3689,65.3689,41407.0
2021-06-15 15:10:00,78.17,78.22,78.16,78.21,34114.0,65.3772,65.4191,65.3689,65.4107,34114.0
2021-06-15 15:15:00,78.22,78.28,78.21,78.21,19226.0,65.4191,65.4692,65.4107,65.4107,19226.0
2021-06-15 15:20:00,78.22,78.32,78.21,78.27,92825.0,65.4191,65.5027,65.4107,65.4609,92825.0
2021-06-15 15:25:00,78.26,78.26,78.16,78.18,43447.0,65.4525,65.4525,65.3689,65.3856,43447.0
2021-06-15 15:30:00,78.18,78.21,78.03,78.08,170716.0,65.3856,65.4107,65.2602,65.302,170716.0
2021-06-15 15:35:00,78.09,78.16,78.05,78.09,50723.0,65.3103,65.3689,65.2769,65.3103,50723.0
2021-06-15 15:40:00,78.12,78.17,78.08,78.16,39481.0,65.3354,65.3772,65.302,65.3689,39481.0
2021-06-15 15:45:00,78.16,78.24,78.15,78.21,32770.0,65.3689,65.4358,65.3605,65.4107,32770.0
2021-06-15 15:50:00,78.21,78.21,78.08,78.18,51715.0,65.4107,65.4107,65.302,65.3856,51715.0
2021-06-15 15:55:00,78.17,78.2,78.08,78.13,125778.0,65.3772,65.4023,65.302,65.3438,125778.0
2021-06-16 09:30:00,78.4,78.5,78.31,78.36,44072.0,65.5696,65.6532,65.4943,65.5361,44072.0
2021-06-16 09:35:00,78.36,78.5,78.35,78.41,24602.0,65.5361,65.6532,65.5278,65.578,24602.0
2021-06-16 09:40:00,78.41,78.5,78.34,78.39,58550.0,65.578,65.6532,65.5194,65.5612,58550.0
2021-06-16 09:45:00,78.39,78.44,78.29,78.39,81378.0,65.5612,65.6031,65.4776,65.5612,81378.0
2021-06-16 09:50:00,78.39,78.5,78.29,78.29,55449.0,65.5612,65.6532,65.4776,65.4776,55449.0
2021-06-16 09:55:00,78.3,78.38,78.28,78.29,25948.0,65.486,65.5529,65.4692,65.4776,25948.0
2021-06-16 10:00:00,78.28,78.28,78.17,78.17,27101.0,65.4692,65.4692,65.3772,65.3772,27101.0
2021-06-16 10:05:00,78.16,78.17,78.05,78.05,28106.0,65.3689,65.3772,65.2769,65.2769,28106.0
2021-06-16 10:10:00,78.06,78.09,77.97,78.06,29041.0,65.2852,65.3103,65.21,65.2852,29041.0
2021-06-16 10:15:00,78.06,78.15,78.01,78.12,64847.0,65.2852,65.3605,65.2434,65.3354,64847.0
2021-06-16 10:20:00,78.12,78.16,78.09,78.14,50574.0,65.3354,65.3689,65.3103,65.3522,50574.0
2021-06-16 10:25:00,78.13,78.17,78.1,78.13,29243.0,65.3438,65.3772,65.3187,65.3438,29243.0
2021-06-16 10:30:00,78.14,78.14,78.05,78.09,19829.0,65.3522,65.3522,65.2769,65.3103,19829.0
2021-06-16 10:35:00,78.1,78.14,78.06,78.06,22074.0,65.3187,65.3522,65.2852,65.2852,22074.0
2021-06-16 10:40:00,78.06,78.08,77.99,77.99,18588.0,65.2852,65.302,65.2267,65.2267,18588.0
2021-06-16 10:45:00,77.99,78.02,77.95,78.0,13613.0,65.2267,65.2518,65.1932,65.2351,13613.0
2021-06-16 10:50:00,78.02,78.04,77.97,78.03,30543.0,65.2518,65.2685,65.21,65.2602,30543.0
2021-06-16 10:55:00,78.04,78.05,77.99,78.03,27747.0,65.2685,65.2769,65.2267,65.2602,27747.0
2021-06-16 11:00:00,78.03,78.07,77.95,77.95,22540.0,65.2602,65.2936,65.1932,65.1932,22540.0
2021-06-16 11:05:00,77.94,78.09,77.93,78.03,24274.0,65.1849,65.3103,65.1765,65.2602,24274.0
2021-06-16 11:10:00,78.04,78.07,78.0,78.0,15144.0,65.2685,65.2936,65.2351,65.2351,15144.0
2021-06-16 11:15:00,78.01,78.05,77.96,78.03,20575.0,65.2434,65.2769,65.2016,65.2602,20575.0
2021-06-16 11:20:00,78.04,78.04,77.96,77.98,12730.0,65.2685,65.2685,65.2016,65.2183,12730.0
2021-06-16 11:25:00,77.98,78.0,77.94,77.94,8949.0,65.2183,65.2351,65.1849,65.1849,8949.0
2021-06-16 11:30:00,77.92,77.93,77.81,77.87,26571.0,65.1682,65.1765,65.0762,65.1263,26571.0
2021-06-16 11:35:00,77.85,77.95,77.85,77.91,13233.0,65.1096,65.1932,65.1096,65.1598,13233.0
2021-06-16 11:40:00,77.9,77.9,77.79,77.8,47613.0,65.1514,65.1514,65.0594,65.0678,47613.0
2021-06-16 11:45:00,77.8,77.81,77.73,77.73,11456.0,65.0678,65.0762,65.0093,65.0093,11456.0
2021-06-16 11:50:00,77.73,77.78,77.7,77.75,14592.0,65.0093,65.0511,64.9842,65.026,14592.0
2021-06-16 11:55:00,77.75,77.77,77.7,77.71,20793.0,65.026,65.0427,64.9842,64.9925,20793.0
2021-06-16 12:00:00,77.7,77.72,77.65,77.7,17502.0,64.9842,65.0009,64.9423,64.9842,17502.0
2021-06-16 12:05:00,77.7,77.74,77.66,77.7,28856.0,64.9842,65.0176,64.9507,64.9842,28856.0
2021-06-16 12:10:00,77.7,77.81,77.7,77.8,39730.0,64.9842,65.0762,64.9842,65.0678,39730.0
2021-06-16 12:15:00,77.79,77.84,77.73,77.8,307829.0,65.0594,65.1012,65.0093,65.0678,307829.0
2021-06-16 12:20:00,77.8,77.87,77.78,77.81,15537.0,65.0678,65.1263,65.0511,65.0762,15537.0
2021-06-16 12:25:00,77.82,77.85,77.74,77.77,25661.0,65.0845,65.1096,65.0176,65.0427,25661.0
2021-06-16 12:30:00,77.76,77.8,77.74,77.76,22799.0,65.0343,65.0678,65.0176,65.0343,22799.0
2021-06-16 12:35:00,77.76,77.77,77.73,77.74,20439.0,65.0343,65.0427,65.0093,65.0176,20439.0
2021-06-16 12:40:00,77.74,77.76,77.68,77.75,14190.0,65.0176,65.0343,64.9674,65.026,14190.0
2021-06-16 12:45:00,77.75,77.77,77.62,77.62,29197.0,65.026,65.0427,64.9173,64.9173,29197.0
2021-06-16 12:50:00,77.64,77.65,77.56,77.59,14362.0,64.934,64.9423,64.8671,64.8922,14362.0
2021-06-16 12:55:00,77.59,77.61,77.57,77.61,17114.0,64.8922,64.9089,64.8754,64.9089,17114.0
2021-06-16 13:00:00,77.6,77.64,77.56,77.56,17075.0,64.9005,64.934,64.8671,64.8671,17075.0
2021-06-16 13:05:00,77.56,77.64,77.55,77.64,10565.0,64.8671,64.934,64.8587,64.934,10565.0
2021-06-16 13:10:00,77.64,77.69,77.62,77.69,14063.0,64.934,64.9758,64.9173,64.9758,14063.0
2021-06-16 13:15:00,77.69,77.71,77.61,77.61,13029.0,64.9758,64.9925,64.9089,64.9089,13029.0
2021-06-16 13:20:00,77.61,77.64,77.59,77.62,15382.0,64.9089,64.934,64.8922,64.9173,15382.0
2021-06-16 13:25:00,77.61,77.69,77.61,77.69,14494.0,64.9089,64.9758,64.9089,64.9758,14494.0
2021-06-16 13:30:00,77.67,77.68,77.63,77.65,17771.0,64.9591,64.9674,64.9256,64.9423,17771.0
2021-06-16 13:35:00,77.65,77.65,77.61,77.61,12518.0,64.9423,64.9423,64.9089,64.9089,12518.0
2021-06-16 13:40:00,77.62,77.64,77.58,77.58,13522.0,64.9173,64.934,64.8838,64.8838,13522.0
2021-06-16 13:45:00,77.58,77.58,77.47,77.47,22946.0,64.8838,64.8838,64.7918,64.7918,22946.0
2021-06-16 13:50:00,77.47,77.49,77.4,77.44,23395.0,64.7918,64.8085,64.7333,64.7667,23395.0
2021-06-16 13:55:00,77.43,77.44,77.35,77.36,22942.0,64.7583,64.7667,64.6914,64.6998,22942.0
2021-06-16 14:00:00,77.35,77.35,76.86,77.01,47497.0,64.6914,64.6914,64.2816,64.4071,47497.0
2021-06-16 14:05:00,76.97,77.09,76.88,76.97,25468.0,64.3736,64.474,64.2984,64.3736,25468.0
2021-06-16 14:10:00,76.96,77.09,76.94,77.09,20398.0,64.3653,64.474,64.3485,64.474,20398.0
2021-06-16 14:15:00,77.08,77.08,76.91,77.04,22529.0,64.4656,64.4656,64.3234,64.4322,22529.0
2021-06-16 14:20:00,77.03,77.09,76.93,76.95,28956.0,64.4238,64.474,64.3402,64.3569,28956.0
2021-06-16 14:25:00,76.95,76.98,76.87,76.87,20142.0,64.3569,64.382,64.29,64.29,20142.0
2021-06-16 14:30:00,76.87,76.87,76.76,76.77,35669.0,64.29,64.29,64.198,64.2064,35669.0
2021-06-16 14:35:00,76.78,76.87,76.66,76.77,40359.0,64.2147,64.29,64.1144,64.2064,40359.0
2021-06-16 14:40:00,76.77,76.81,76.64,76.74,30513.0,64.2064,64.2398,64.0976,64.1813,30513.0
2021-06-16 14:45:00,76.73,76.78,76.66,76.75,29381.0,64.1729,64.2147,64.1144,64.1896,29381.0
2021-06-16 14:50:00,76.76,76.85,76.75,76.78,26174.0,64.198,64.2733,64.1896,64.2147,26174.0
2021-06-16 14:55:00,76.79,76.89,76.75,76.83,24668.0,64.2231,64.3067,64.1896,64.2565,24668.0
2021-06-16 15:00:00,76.84,76.85,76.78,76.82,17966.0,64.2649,64.2733,64.2147,64.2482,17966.0
2021-06-16 15:05:00,76.81,76.88,76.77,76.88,25564.0,64.2398,64.2984,64.2064,64.2984,25564.0
2021-06-16 15:10:00,76.89,76.9,76.77,76.77,35756.0,64.3067,64.3151,64.2064,64.2064,35756.0
2021-06-16 15:15:00,76.77,76.8,76.62,76.66,81996.0,64.2064,64.2314,64.0809,64.1144,81996.0
2021-06-16 15:20:00,76.66,76.69,76.58,76.64,62274.0,64.1144,64.1394,64.0475,64.0976,62274.0
2021-06-16 15:25:00,76.63,76.73,76.6,76.7,72698.0,64.0893,64.1729,64.0642,64.1478,72698.0
2021-06-16 15:30:00,76.7,76.71,76.59,76.59,72655.0,64.1478,64.1562,64.0558,64.0558,72655.0
2021-06-16 15:35:00,76.59,76.69,76.55,76.66,47066.0,64.0558,64.1394,64.0224,64.1144,47066.0
2021-06-16 15:40:00,76.66,76.71,76.56,76.6,71418.0,64.1144,64.1562,64.0307,64.0642,71418.0
2021-06-16 15:45:00,76.61,76.67,76.6,76.67,56582.0,64.0725,64.1227,64.0642,64.1227,56582.0
2021-06-16 15:50:00,76.68,76.71,76.53,76.53,103406.0,64.1311,64.1562,64.0056,64.0056,103406.0
2021-06-16 15:55:00,76.53,76.61,76.47,76.49,231942.0,64.0056,64.0725,63.9555,63.9722,231942.0
2021-06-17 09:30:00,76.27,76.49,76.13,76.4,95368.0,63.7882,63.9722,63.6711,63.8969,95368.0
2021-06-17 09:35:00,76.4,76.52,76.3,76.39,65199.0,63.8969,63.9973,63.8133,63.8885,65199.0
2021-06-17 09:40:00,76.39,76.42,76.1,76.11,55450.0,63.8885,63.9136,63.646,63.6544,55450.0
2021-06-17 09:45:00,76.11,76.16,76.04,76.1,24375.0,63.6544,63.6962,63.5958,63.646,24375.0
2021-06-17 09:50:00,76.08,76.28,76.08,76.28,21686.0,63.6293,63.7965,63.6293,63.7965,21686.0
2021-06-17 09:55:00,76.28,76.45,76.24,76.4,45591.0,63.7965,63.9387,63.7631,63.8969,45591.0
2021-06-17 10:00:00,76.42,76.65,76.39,76.64,76106.0,63.9136,64.106,63.8885,64.0976,76106.0
2021-06-17 10:05:00,76.64,76.7,76.49,76.69,48837.0,64.0976,64.1478,63.9722,64.1394,48837.0
2021-06-17 10:10:00,76.68,76.7,76.58,76.58,28987.0,64.1311,64.1478,64.0475,64.0475,28987.0
2021-06-17 10:15:00,76.59,76.68,76.56,76.67,22523.0,64.0558,64.1311,64.0307,64.1227,22523.0
2021-06-17 10:20:00,76.66,76.79,76.66,76.76,18339.0,64.1144,64.2231,64.1144,64.198,18339.0
2021-06-17 10:25:00,76.76,76.82,76.74,76.76,15941.0,64.198,64.2482,64.1813,64.198,15941.0
2021-06-17 10:30:00,76.75,76.93,76.74,76.9,17743.0,64.1896,64.3402,64.1813,64.3151,17743.0
2021-06-17 10:35:00,76.89,77.04,76.86,76.98,45497.0,64.3067,64.4322,64.2816,64.382,45497.0
2021-06-17 10:40:00,76.98,77.0,76.85,76.91,31746.0,64.382,64.3987,64.2733,64.3234,31746.0
2021-06-17 10:45:00,76.92,76.99,76.89,76.98,18532.0,64.3318,64.3904,64.3067,64.382,18532.0
2021-06-17 10:50:00,76.98,77.01,76.94,76.97,24807.0,64.382,64.4071,64.3485,64.3736,24807.0
2021-06-17 10:55:00,76.96,77.14,76.94,77.1,29862.0,64.3653,64.5158,64.3485,64.4824,29862.0
2021-06-17 11:00:00,77.08,77.1,76.97,77.09,20780.0,64.4656,64.4824,64.3736,64.474,20780.0
2021-06-17 11:05:00,77.09,77.15,77.03,77.08,12909.0,64.474,64.5242,64.4238,64.4656,12909.0
2021-06-17 11:10:00,77.04,77.12,77.02,77.08,18825.0,64.4322,64.4991,64.4154,64.4656,18825.0
2021-06-17 11:15:00,77.07,77.19,77.04,77.19,16997.0,64.4573,64.5576,64.4322,64.5576,16997.0
2021-06-17 11:20:00,77.18,77.18,77.1,77.11,16079.0,64.5493,64.5493,64.4824,64.4907,16079.0
2021-06-17 11:25:00,77.1,77.16,77.07,77.15,22015.0,64.4824,64.5325,64.4573,64.5242,22015.0
2021-06-17 11:30:00,77.14,77.17,77.09,77.15,55773.0,64.5158,64.5409,64.474,64.5242,55773.0
2021-06-17 11:35:00,77.15,77.21,77.11,77.11,26021.0,64.5242,64.5743,64.4907,64.4907,26021.0
2021-06-17 11:40:00,77.11,77.13,77.04,77.13,26026.0,64.4907,64.5074,64.4322,64.5074,26026.0
2021-06-17 11:45:00,77.13,77.14,77.1,77.12,22042.0,64.5074,64.5158,64.4824,64.4991,22042.0
2021-06-17 11:50:00,77.12,77.22,77.1,77.19,34042.0,64.4991,64.5827,64.4824,64.5576,34042.0
2021-06-17 11:55:00,77.19,77.21,77.11,77.15,20282.0,64.5576,64.5743,64.4907,64.5242,20282.0
2021-06-17 12:00:00,77.15,77.15,77.06,77.12,20444.0,64.5242,64.5242,64.4489,64.4991,20444.0
2021-06-17 12:05:00,77.12,77.17,77.12,77.16,13600.0,64.4991,64.5409,64.4991,64.5325,13600.0
2021-06-17 12:10:00,77.14,77.2,77.12,77.19,21988.0,64.5158,64.566,64.4991,64.5576,21988.0
2021-06-17 12:15:00,77.19,77.23,77.17,77.2,37750.0,64.5576,64.5911,64.5409,64.566,37750.0
2021-06-17 12:20:00,77.2,77.21,77.12,77.12,26284.0,64.566,64.5743,64.4991,64.4991,26284.0
2021-06-17 12:25:00,77.13,77.2,77.12,77.19,41015.0,64.5074,64.566,64.4991,64.5576,41015.0
2021-06-17 12:30:00,77.18,77.2,77.14,77.14,19093.0,64.5493,64.566,64.5158,64.5158,19093.0
2021-06-17 12:35:00,77.14,77.17,77.08,77.12,22621.0,64.5158,64.5409,64.4656,64.4991,22621.0
2021-06-17 12:40:00,77.12,77.19,77.12,77.18,34456.0,64.4991,64.5576,64.4991,64.5493,34456.0
2021-06-17 12:45:00,77.18,77.19,77.11,77.12,17595.0,64.5493,64.5576,64.4907,64.4991,17595.0
2021-06-17 12:50:00,77.12,77.15,77.09,77.15,20203.0,64.4991,64.5242,64.474,64.5242,20203.0
2021-06-17 12:55:00,77.15,77.19,77.1,77.11,43838.0,64.5242,64.5576,64.4824,64.4907,43838.0
2021-06-17 13:00:00,77.11,77.2,77.1,77.17,76975.0,64.4907,64.566,64.4824,64.5409,76975.0
2021-06-17 13:05:00,77.17,77.25,77.15,77.21,191653.0,64.5409,64.6078,64.5242,64.5743,191653.0
2021-06-17 13:10:00,77.21,77.24,77.18,77.2,100687.0,64.5743,64.5994,64.5493,64.566,100687.0
2021-06-17 13:15:00,77.19,77.24,77.17,77.22,84780.0,64.5576,64.5994,64.5409,64.5827,84780.0
2021-06-17 13:20:00,77.23,77.23,77.13,77.16,31748.0,64.5911,64.5911,64.5074,64.5325,31748.0
2021-06-17 13:25:00,77.15,77.17,77.11,77.14,23462.0,64.5242,64.5409,64.4907,64.5158,23462.0
2021-06-17 13:30:00,77.13,77.14,76.99,76.99,25251.0,64.5074,64.5158,64.3904,64.3904,25251.0
2021-06-17 13:35:00,76.99,77.01,76.95,76.95,18620.0,64.3904,64.4071,64.3569,64.3569,18620.0
2021-06-17 13:40:00,76.95,76.96,76.87,76.87,47666.0,64.3569,64.3653,64.29,64.29,47666.0
2021-06-17 13:45:00,76.85,76.93,76.82,76.92,33882.0,64.2733,64.3402,64.2482,64.3318,33882.0
2021-06-17 13:50:00,76.93,76.93,76.84,76.9,23520.0,64.3402,64.3402,64.2649,64.3151,23520.0
2021-06-17 13:55:00,76.89,76.98,76.86,76.94,13398.0,64.3067,64.382,64.2816,64.3485,13398.0
2021-06-17 14:00:00,76.96,76.99,76.96,76.97,17299.0,64.3653,64.3904,64.3653,64.3736,17299.0
2021-06-17 14:05:00,76.96,76.97,76.89,76.89,20764.0,64.3653,64.3736,64.3067,64.3067,20764.0
2021-06-17 14:10:00,76.9,77.02,76.9,76.98,22450.0,64.3151,64.4154,64.3151,64.382,22450.0
2021-06-17 14:15:00,76.98,77.06,76.98,77.06,19964.0,64.382,64.4489,64.382,64.4489,19964.0
2021-06-17 14:20:00,77.06,77.1,77.04,77.05,21451.0,64.4489,64.4824,64.4322,64.4405,21451.0
2021-06-17 14:25:00,77.04,77.11,77.04,77.09,27628.0,64.4322,64.4907,64.4322,64.474,27628.0
2021-06-17 14:30:00,77.09,77.09,77.01,77.03,21519.0,64.474,64.474,64.4071,64.4238,21519.0
2021-06-17 14:35:00,77.04,77.14,77.01,77.09,64281.0,64.4322,64.5158,64.4071,64.474,64281.0
2021-06-17 14:40:00,77.09,77.15,77.08,77.13,62142.0,64.474,64.5242,64.4656,64.5074,62142.0
2021-06-17 14:45:00,77.12,77.15,77.03,77.03,22841.0,64.4991,64.5242,64.4238,64.4238,22841.0
2021-06-17 14:50:00,77.02,77.04,76.9,76.96,45146.0,64.4154,64.4322,64.3151,64.3653,45146.0
2021-06-17 14:55:00,76.96,76.96,76.85,76.86,35675.0,64.3653,64.3653,64.2733,64.2816,35675.0
2021-06-17 15:00:00,76.86,76.94,76.82,76.94,99804.0,64.2816,64.3485,64.2482,64.3485,99804.0
2021-06-17 15:05:00,76.93,76.97,76.81,76.86,18043.0,64.3402,64.3736,64.2398,64.2816,18043.0
2021-06-17 15:10:00,76.86,76.93,76.85,76.92,21577.0,64.2816,64.3402,64.2733,64.3318,21577.0
2021-06-17 15:15:00,76.93,77.01,76.92,77.0,29168.0,64.3402,64.4071,64.3318,64.3987,29168.0
2021-06-17 15:20:00,77.0,77.01,76.97,76.98,19798.0,64.3987,64.4071,64.3736,64.382,19798.0
2021-06-17 15:25:00,76.97,77.0,76.91,76.91,25232.0,64.3736,64.3987,64.3234,64.3234,25232.0
2021-06-17 15:30:00,76.9,76.97,76.86,76.92,73013.0,64.3151,64.3736,64.2816,64.3318,73013.0
2021-06-17 15:35:00,76.92,77.02,76.91,77.0,46979.0,64.3318,64.4154,64.3234,64.3987,46979.0
2021-06-17 15:40:00,77.01,77.08,77.01,77.05,42570.0,64.4071,64.4656,64.4071,64.4405,42570.0
2021-06-17 15:45:00,77.04,77.1,77.01,77.06,75394.0,64.4322,64.4824,64.4071,64.4489,75394.0
2021-06-17 15:50:00,77.05,77.06,76.93,77.01,141222.0,64.4405,64.4489,64.3402,64.4071,141222.0
2021-06-17 15:55:00,77.01,77.04,76.77,76.8,360127.0,64.4071,64.4322,64.2064,64.2314,360127.0
2021-06-18 09:30:00,76.25,76.42,75.88,76.27,735131.0,63.7715,63.9136,63.462,63.7882,735131.0
2021-06-18 09:35:00,76.26,76.3,75.94,76.06,20691.0,63.7798,63.8133,63.5122,63.6126,20691.0
2021-06-18 09:40:00,75.95,76.17,75.85,76.16,22053.0,63.5206,63.7045,63.4369,63.6962,22053.0
2021-06-18 09:45:00,76.13,76.23,76.1,76.15,30495.0,63.6711,63.7547,63.646,63.6878,30495.0
2021-06-18 09:50:00,76.15,76.16,75.99,76.08,31519.0,63.6878,63.6962,63.554,63.6293,31519.0
2021-06-18 09:55:00,76.06,76.23,76.01,76.16,40977.0,63.6126,63.7547,63.5707,63.6962,40977.0
2021-06-18 10:00:00,76.15,76.18,75.98,75.98,30309.0,63.6878,63.7129,63.5456,63.5456,30309.0
2021-06-18 10:05:00,76.01,76.18,75.99,76.17,42223.0,63.5707,63.7129,63.554,63.7045,42223.0
2021-06-18 10:10:00,76.17,76.17,76.04,76.12,27388.0,63.7045,63.7045,63.5958,63.6627,27388.0
2021-06-18 10:15:00,76.12,76.12,75.98,75.98,15339.0,63.6627,63.6627,63.5456,63.5456,15339.0
2021-06-18 10:20:00,75.97,76.0,75.85,75.88,27490.0,63.5373,63.5624,63.4369,63.462,27490.0
2021-06-18 10:25:00,75.9,75.91,75.82,75.85,19276.0,63.4787,63.4871,63.4118,63.4369,19276.0
2021-06-18 10:30:00,75.86,75.86,75.75,75.8,31816.0,63.4453,63.4453,63.3533,63.3951,31816.0
2021-06-18 10:35:00,75.8,75.86,75.77,75.81,29699.0,63.3951,63.4453,63.37,63.4035,29699.0
2021-06-18 10:40:00,75.8,75.85,75.76,75.8,16555.0,63.3951,63.4369,63.3616,63.3951,16555.0
2021-06-18 10:45:00,75.8,75.8,75.54,75.56,33959.0,63.3951,63.3951,63.1777,63.1944,33959.0
2021-06-18 10:50:00,75.56,75.63,75.46,75.62,21565.0,63.1944,63.2529,63.1107,63.2446,21565.0
2021-06-18 10:55:00,75.61,75.66,75.56,75.65,15705.0,63.2362,63.278,63.1944,63.2696,15705.0
2021-06-18 11:00:00,75.63,75.64,75.54,75.55,10673.0,63.2529,63.2613,63.1777,63.186,10673.0
2021-06-18 11:05:00,75.54,75.6,75.53,75.56,18492.0,63.1777,63.2278,63.1693,63.1944,18492.0
2021-06-18 11:10:00,75.56,75.56,75.45,75.47,15245.0,63.1944,63.1944,63.1024,63.1191,15245.0
2021-06-18 11:15:00,75.46,75.62,75.46,75.62,15727.0,63.1107,63.2446,63.1107,63.2446,15727.0
2021-06-18 11:20:00,75.62,75.64,75.59,75.6,19318.0,63.2446,63.2613,63.2195,63.2278,19318.0
2021-06-18 11:25:00,75.6,75.75,75.59,75.75,25175.0,63.2278,63.3533,63.2195,63.3533,25175.0
2021-06-18 11:30:00,75.75,75.82,75.73,75.77,15456.0,63.3533,63.4118,63.3366,63.37,15456.0
2021-06-18 11:35:00,75.79,75.82,75.75,75.79,32211.0,63.3867,63.4118,63.3533,63.3867,32211.0
2021-06-18 11:40:00,75.79,75.83,75.74,75.75,29695.0,63.3867,63.4202,63.3449,63.3533,29695.0
2021-06-18 11:45:00,75.75,75.82,75.73,75.8,25209.0,63.3533,63.4118,63.3366,63.3951,25209.0
2021-06-18 11:50:00,75.8,75.91,75.79,75.88,9368.0,63.3951,63.4871,63.3867,63.462,9368.0
2021-06-18 11:55:00,75.89,75.95,75.87,75.95,9398.0,63.4704,63.5206,63.4536,63.5206,9398.0
2021-06-18 12:00:00,75.95,75.96,75.88,75.89,23311.0,63.5206,63.5289,63.462,63.4704,23311.0
2021-06-18 12:05:00,75.88,76.04,75.88,76.04,11003.0,63.462,63.5958,63.462,63.5958,11003.0
2021-06-18 12:10:00,76.04,76.05,75.98,76.02,31543.0,63.5958,63.6042,63.5456,63.5791,31543.0
2021-06-18 12:15:00,76.01,76.01,75.96,76.0,13681.0,63.5707,63.5707,63.5289,63.5624,13681.0
2021-06-18 12:20:00,76.0,76.0,75.95,75.97,15847.0,63.5624,63.5624,63.5206,63.5373,15847.0
2021-06-18 12:25:00,75.97,76.07,75.96,76.05,31427.0,63.5373,63.6209,63.5289,63.6042,31427.0
2021-06-18 12:30:00,76.06,76.08,75.95,75.95,30385.0,63.6126,63.6293,63.5206,63.5206,30385.0
2021-06-18 12:35:00,75.95,75.97,75.89,75.89,21827.0,63.5206,63.5373,63.4704,63.4704,21827.0
2021-06-18 12:40:00,75.88,75.89,75.84,75.85,13241.0,63.462,63.4704,63.4286,63.4369,13241.0
2021-06-18 12:45:00,75.84,75.84,75.67,75.7,29385.0,63.4286,63.4286,63.2864,63.3115,29385.0
2021-06-18 12:50:00,75.7,75.77,75.69,75.76,7151.0,63.3115,63.37,63.3031,63.3616,7151.0
2021-06-18 12:55:00,75.76,75.81,75.74,75.81,5772.0,63.3616,63.4035,63.3449,63.4035,5772.0
2021-06-18 13:00:00,75.81,75.81,75.76,75.78,11005.0,63.4035,63.4035,63.3616,63.3784,11005.0
2021-06-18 13:05:00,75.78,75.79,75.74,75.77,10256.0,63.3784,63.3867,63.3449,63.37,10256.0
2021-06-18 13:10:00,75.76,75.82,75.76,75.79,13049.0,63.3616,63.4118,63.3616,63.3867,13049.0
2021-06-18 13:15:00,75.77,75.79,75.74,75.75,8251.0,63.37,63.3867,63.3449,63.3533,8251.0
2021-06-18 13:20:00,75.75,75.78,75.7,75.74,13397.0,63.3533,63.3784,63.3115,63.3449,13397.0
2021-06-18 13:25:00,75.73,75.73,75.67,75.7,11053.0,63.3366,63.3366,63.2864,63.3115,11053.0
2021-06-18 13:30:00,75.69,75.69,75.61,75.63,10811.0,63.3031,63.3031,63.2362,63.2529,10811.0
2021-06-18 13:35:00,75.63,75.63,75.53,75.54,22452.0,63.2529,63.2529,63.1693,63.1777,22452.0
2021-06-18 13:40:00,75.52,75.53,75.5,75.52,13472.0,63.1609,63.1693,63.1442,63.1609,13472.0
2021-06-18 13:45:00,75.52,75.52,75.47,75.48,10433.0,63.1609,63.1609,63.1191,63.1275,10433.0
2021-06-18 13:50:00,75.48,75.54,75.43,75.54,20957.0,63.1275,63.1777,63.0857,63.1777,20957.0
2021-06-18 13:55:00,75.52,75.56,75.51,75.55,11840.0,63.1609,63.1944,63.1526,63.186,11840.0
2021-06-18 14:00:00,75.55,75.61,75.51,75.61,23801.0,63.186,63.2362,63.1526,63.2362,23801.0
2021-06-18 14:05:00,75.61,75.67,75.6,75.65,30118.0,63.2362,63.2864,63.2278,63.2696,30118.0
2021-06-18 14:10:00,75.65,75.66,75.62,75.65,8861.0,63.2696,63.278,63.2446,63.2696,8861.0
2021-06-18 14:15:00,75.65,75.68,75.63,75.68,23520.0,63.2696,63.2947,63.2529,63.2947,23520.0
2021-06-18 14:20:00,75.67,75.74,75.67,75.73,21102.0,63.2864,63.3449,63.2864,63.3366,21102.0
2021-06-18 14:25:00,75.74,75.74,75.69,75.72,18621.0,63.3449,63.3449,63.3031,63.3282,18621.0
2021-06-18 14:30:00,75.71,75.72,75.66,75.67,8927.0,63.3198,63.3282,63.278,63.2864,8927.0
2021-06-18 14:35:00,75.67,75.67,75.61,75.64,11994.0,63.2864,63.2864,63.2362,63.2613,11994.0
2021-06-18 14:40:00,75.64,75.66,75.59,75.61,26073.0,63.2613,63.278,63.2195,63.2362,26073.0
2021-06-18 14:45:00,75.61,75.62,75.56,75.56,19058.0,63.2362,63.2446,63.1944,63.1944,19058.0
2021-06-18 14:50:00,75.56,75.6,75.54,75.56,16492.0,63.1944,63.2278,63.1777,63.1944,16492.0
2021-06-18 14:55:00,75.56,75.56,75.48,75.53,26442.0,63.1944,63.1944,63.1275,63.1693,26442.0
2021-06-18 15:00:00,75.53,75.57,75.49,75.5,33112.0,63.1693,63.2027,63.1358,63.1442,33112.0
2021-06-18 15:05:00,75.48,75.52,75.45,75.48,16879.0,63.1275,63.1609,63.1024,63.1275,16879.0
2021-06-18 15:10:00,75.48,75.51,75.46,75.5,22238.0,63.1275,63.1526,63.1107,63.1442,22238.0
2021-06-18 15:15:00,75.51,75.53,75.47,75.48,29595.0,63.1526,63.1693,63.1191,63.1275,29595.0
2021-06-18 15:20:00,75.48,75.52,75.46,75.52,24958.0,63.1275,63.1609,63.1107,63.1609,24958.0
2021-06-18 15:25:00,75.53,75.59,75.52,75.54,29222.0,63.1693,63.2195,63.1609,63.1777,29222.0
2021-06-18 15:30:00,75.54,75.59,75.51,75.53,41036.0,63.1777,63.2195,63.1526,63.1693,41036.0
2021-06-18 15:35:00,75.53,75.57,75.48,75.53,80065.0,63.1693,63.2027,63.1275,63.1693,80065.0
2021-06-18 15:40:00,75.53,75.61,75.51,75.59,55876.0,63.1693,63.2362,63.1526,63.2195,55876.0
2021-06-18 15:45:00,75.59,75.6,75.49,75.52,117496.0,63.2195,63.2278,63.1358,63.1609,117496.0
2021-06-18 15:50:00,75.52,75.69,75.28,75.28,209113.0,63.1609,63.3031,62.9602,62.9602,209113.0
2021-06-18 15:55:00,75.29,75.29,74.74,74.83,463072.0,62.9686,62.9686,62.5086,62.5838,463072.0
2021-06-21 09:30:00,75.01,75.61,74.86,74.92,158225.0,62.7344,63.2362,62.6089,62.6591,158225.0
2021-06-21 09:35:00,74.87,74.9,74.68,74.7,38171.0,62.6173,62.6424,62.4584,62.4751,38171.0
2021-06-21 09:40:00,74.68,74.91,74.59,74.9,44881.0,62.4584,62.6508,62.3831,62.6424,44881.0
2021-06-21 09:45:00,74.9,74.94,74.75,74.76,35452.0,62.6424,62.6758,62.5169,62.5253,35452.0
2021-06-21 09:50:00,74.75,75.03,74.72,75.03,30643.0,62.5169,62.7511,62.4918,62.7511,30643.0
2021-06-21 09:55:00,75.03,75.16,75.03,75.15,29501.0,62.7511,62.8598,62.7511,62.8515,29501.0
2021-06-21 10:00:00,75.14,75.34,75.11,75.31,40458.0,62.8431,63.0104,62.818,62.9853,40458.0
2021-06-21 10:05:00,75.3,75.34,75.23,75.27,30063.0,62.9769,63.0104,62.9184,62.9518,30063.0
2021-06-21 10:10:00,75.27,75.27,75.09,75.15,14644.0,62.9518,62.9518,62.8013,62.8515,14644.0
2021-06-21 10:15:00,75.16,75.32,75.14,75.31,36993.0,62.8598,62.9937,62.8431,62.9853,36993.0
2021-06-21 10:20:00,75.29,75.4,75.28,75.34,34277.0,62.9686,63.0606,62.9602,63.0104,34277.0
2021-06-21 10:25:00,75.34,75.42,75.32,75.42,44364.0,63.0104,63.0773,62.9937,63.0773,44364.0
2021-06-21 10:30:00,75.44,75.5,75.43,75.44,20504.0,63.094,63.1442,63.0857,63.094,20504.0
2021-06-21 10:35:00,75.44,75.48,75.38,75.46,21398.0,63.094,63.1275,63.0438,63.1107,21398.0
2021-06-21 10:40:00,75.47,75.47,75.38,75.47,19415.0,63.1191,63.1191,63.0438,63.1191,19415.0
2021-06-21 10:45:00,75.47,75.51,75.39,75.43,30398.0,63.1191,63.1526,63.0522,63.0857,30398.0
2021-06-21 10:50:00,75.44,75.55,75.44,75.52,29267.0,63.094,63.186,63.094,63.1609,29267.0
2021-06-21 10:55:00,75.52,75.64,75.51,75.56,25135.0,63.1609,63.2613,63.1526,63.1944,25135.0
2021-06-21 11:00:00,75.56,75.62,75.49,75.62,22815.0,63.1944,63.2446,63.1358,63.2446,22815.0
2021-06-21 11:05:00,75.62,75.65,75.54,75.55,20892.0,63.2446,63.2696,63.1777,63.186,20892.0
2021-06-21 11:10:00,75.54,75.6,75.49,75.5,15967.0,63.1777,63.2278,63.1358,63.1442,15967.0
2021-06-21 11:15:00,75.5,75.68,75.49,75.67,17089.0,63.1442,63.2947,63.1358,63.2864,17089.0
2021-06-21 11:20:00,75.67,75.7,75.64,75.68,16005.0,63.2864,63.3115,63.2613,63.2947,16005.0
2021-06-21 11:25:00,75.68,75.7,75.65,75.69,17937.0,63.2947,63.3115,63.2696,63.3031,17937.0
2021-06-21 11:30:00,75.69,75.77,75.65,75.76,35030.0,63.3031,63.37,63.2696,63.3616,35030.0
2021-06-21 11:35:00,75.75,75.84,75.72,75.84,36376.0,63.3533,63.4286,63.3282,63.4286,36376.0
2021-06-21 11:40:00,75.84,75.84,75.74,75.8,55253.0,63.4286,63.4286,63.3449,63.3951,55253.0
2021-06-21 11:45:00,75.8,75.87,75.77,75.85,25311.0,63.3951,63.4536,63.37,63.4369,25311.0
2021-06-21 11:50:00,75.85,75.9,75.79,75.84,31266.0,63.4369,63.4787,63.3867,63.4286,31266.0
2021-06-21 11:55:00,75.83,75.86,75.81,75.86,51496.0,63.4202,63.4453,63.4035,63.4453,51496.0
2021-06-21 12:00:00,75.88,75.88,75.83,75.85,18640.0,63.462,63.462,63.4202,63.4369,18640.0
2021-06-21 12:05:00,75.85,75.95,75.84,75.89,31666.0,63.4369,63.5206,63.4286,63.4704,31666.0
2021-06-21 12:10:00,75.9,75.91,75.86,75.9,18309.0,63.4787,63.4871,63.4453,63.4787,18309.0
2021-06-21 12:15:00,75.9,75.92,75.87,75.88,20247.0,63.4787,63.4955,63.4536,63.462,20247.0
2021-06-21 12:20:00,75.88,75.94,75.88,75.92,17098.0,63.462,63.5122,63.462,63.4955,17098.0
2021-06-21 12:25:00,75.92,75.98,75.9,75.98,22511.0,63.4955,63.5456,63.4787,63.5456,22511.0
2021-06-21 12:30:00,75.98,76.03,75.97,76.0,29634.0,63.5456,63.5875,63.5373,63.5624,29634.0
2021-06-21 12:35:00,76.0,76.07,75.99,76.03,29491.0,63.5624,63.6209,63.554,63.5875,29491.0
2021-06-21 12:40:00,76.03,76.06,76.0,76.01,39694.0,63.5875,63.6126,63.5624,63.5707,39694.0
2021-06-21 12:45:00,76.01,76.03,75.94,75.98,29641.0,63.5707,63.5875,63.5122,63.5456,29641.0
2021-06-21 12:50:00,75.98,76.02,75.97,76.02,37849.0,63.5456,63.5791,63.5373,63.5791,37849.0
2021-06-21 12:55:00,76.03,76.07,76.01,76.07,23202.0,63.5875,63.6209,63.5707,63.6209,23202.0
2021-06-21 13:00:00,76.07,76.08,75.99,76.01,15267.0,63.6209,63.6293,63.554,63.5707,15267.0
2021-06-21 13:05:00,76.01,76.08,76.01,76.07,31661.0,63.5707,63.6293,63.5707,63.6209,31661.0
2021-06-21 13:10:00,76.08,76.13,76.05,76.12,15179.0,63.6293,63.6711,63.6042,63.6627,15179.0
2021-06-21 13:15:00,76.12,76.12,75.96,75.97,15766.0,63.6627,63.6627,63.5289,63.5373,15766.0
2021-06-21 13:20:00,75.96,76.02,75.96,75.98,37161.0,63.5289,63.5791,63.5289,63.5456,37161.0
2021-06-21 13:25:00,75.98,76.02,75.94,75.99,11557.0,63.5456,63.5791,63.5122,63.554,11557.0
2021-06-21 13:30:00,75.99,76.03,75.98,76.0,22554.0,63.554,63.5875,63.5456,63.5624,22554.0
2021-06-21 13:35:00,76.0,76.02,75.95,75.95,17110.0,63.5624,63.5791,63.5206,63.5206,17110.0
2021-06-21 13:40:00,75.95,76.06,75.94,76.05,23014.0,63.5206,63.6126,63.5122,63.6042,23014.0
2021-06-21 13:45:00,76.04,76.04,76.0,76.04,14595.0,63.5958,63.5958,63.5624,63.5958,14595.0
2021-06-21 13:50:00,76.03,76.03,75.98,76.0,30160.0,63.5875,63.5875,63.5456,63.5624,30160.0
2021-06-21 13:55:00,75.99,76.01,75.93,75.94,19558.0,63.554,63.5707,63.5038,63.5122,19558.0
2021-06-21 14:00:00,75.95,75.99,75.87,75.88,32612.0,63.5206,63.554,63.4536,63.462,32612.0
2021-06-21 14:05:00,75.88,75.89,75.84,75.89,10172.0,63.462,63.4704,63.4286,63.4704,10172.0
2021-06-21 14:10:00,75.89,75.89,75.81,75.83,9934.0,63.4704,63.4704,63.4035,63.4202,9934.0
2021-06-21 14:15:00,75.84,75.87,75.82,75.82,10854.0,63.4286,63.4536,63.4118,63.4118,10854.0
2021-06-21 14:20:00,75.81,75.81,75.72,75.73,8263.0,63.4035,63.4035,63.3282,63.3366,8263.0
2021-06-21 14:25:00,75.73,75.74,75.68,75.68,7718.0,63.3366,63.3449,63.2947,63.2947,7718.0
2021-06-21 14:30:00,75.68,75.76,75.67,75.73,11306.0,63.2947,63.3616,63.2864,63.3366,11306.0
2021-06-21 14:35:00,75.73,75.81,75.73,75.8,12568.0,63.3366,63.4035,63.3366,63.3951,12568.0
2021-06-21 14:40:00,75.81,75.83,75.8,75.81,9171.0,63.4035,63.4202,63.3951,63.4035,9171.0
2021-06-21 14:45:00,75.8,75.82,75.78,75.8,9187.0,63.3951,63.4118,63.3784,63.3951,9187.0
2021-06-21 14:50:00,75.8,75.8,75.74,75.75,12838.0,63.3951,63.3951,63.3449,63.3533,12838.0
2021-06-21 14:55:00,75.76,75.83,75.75,75.8,37079.0,63.3616,63.4202,63.3533,63.3951,37079.0
2021-06-21 15:00:00,75.81,75.86,75.8,75.81,23860.0,63.4035,63.4453,63.3951,63.4035,23860.0
2021-06-21 15:05:00,75.8,75.84,75.78,75.84,12072.0,63.3951,63.4286,63.3784,63.4286,12072.0
2021-06-21 15:10:00,75.83,75.83,75.76,75.78,19938.0,63.4202,63.4202,63.3616,63.3784,19938.0
2021-06-21 15:15:00,75.78,75.9,75.78,75.87,17830.0,63.3784,63.4787,63.3784,63.4536,17830.0
2021-06-21 15:20:00,75.87,75.87,75.81,75.81,15554.0,63.4536,63.4536,63.4035,63.4035,15554.0
2021-06-21 15:25:00,75.81,75.86,75.8,75.84,15403.0,63.4035,63.4453,63.3951,63.4286,15403.0
2021-06-21 15:30:00,75.84,75.89,75.83,75.87,26063.0,63.4286,63.4704,63.4202,63.4536,26063.0
2021-06-21 15:35:00,75.87,75.94,75.84,75.91,24117.0,63.4536,63.5122,63.4286,63.4871,24117.0
2021-06-21 15:40:00,75.91,75.91,75.77,75.77,29016.0,63.4871,63.4871,63.37,63.37,29016.0
2021-06-21 15:45:00,75.78,75.81,75.72,75.74,26314.0,63.3784,63.4035,63.3282,63.3449,26314.0
2021-06-21 15:50:00,75.76,75.79,75.67,75.76,56559.0,63.3616,63.3867,63.2864,63.3616,56559.0
2021-06-21 15:55:00,75.76,75.91,75.72,75.88,165672.0,63.3616,63.4871,63.3282,63.462,165672.0
2021-06-22 09:30:00,75.73,75.96,75.64,75.84,41007.0,63.3366,63.5289,63.2613,63.4286,41007.0
2021-06-22 09:35:00,75.81,75.83,75.71,75.81,16094.0,63.4035,63.4202,63.3198,63.4035,16094.0
2021-06-22 09:40:00,75.8,75.96,75.69,75.94,28552.0,63.3951,63.5289,63.3031,63.5122,28552.0
2021-06-22 09:45:00,75.95,75.99,75.86,75.94,10700.0,63.5206,63.554,63.4453,63.5122,10700.0
2021-06-22 09:50:00,75.96,75.97,75.9,75.93,11473.0,63.5289,63.5373,63.4787,63.5038,11473.0
2021-06-22 09:55:00,75.94,75.94,75.86,75.87,12389.0,63.5122,63.5122,63.4453,63.4536,12389.0
2021-06-22 10:00:00,75.87,75.95,75.78,75.94,14375.0,63.4536,63.5206,63.3784,63.5122,14375.0
2021-06-22 10:05:00,75.94,76.09,75.94,76.02,15882.0,63.5122,63.6376,63.5122,63.5791,15882.0
2021-06-22 10:10:00,76.01,76.09,76.01,76.04,19348.0,63.5707,63.6376,63.5707,63.5958,19348.0
2021-06-22 10:15:00,76.05,76.13,76.04,76.06,19207.0,63.6042,63.6711,63.5958,63.6126,19207.0
2021-06-22 10:20:00,76.07,76.1,75.99,76.01,23080.0,63.6209,63.646,63.554,63.5707,23080.0
2021-06-22 10:25:00,76.01,76.16,76.01,76.11,15889.0,63.5707,63.6962,63.5707,63.6544,15889.0
2021-06-22 10:30:00,76.12,76.13,76.06,76.13,13353.0,63.6627,63.6711,63.6126,63.6711,13353.0
2021-06-22 10:35:00,76.13,76.28,76.12,76.28,34205.0,63.6711,63.7965,63.6627,63.7965,34205.0
2021-06-22 10:40:00,76.28,76.33,76.24,76.33,39491.0,63.7965,63.8384,63.7631,63.8384,39491.0
2021-06-22 10:45:00,76.33,76.35,76.12,76.17,12913.0,63.8384,63.8551,63.6627,63.7045,12913.0
2021-06-22 10:50:00,76.18,76.2,76.07,76.08,14283.0,63.7129,63.7296,63.6209,63.6293,14283.0
2021-06-22 10:55:00,76.06,76.11,76.04,76.08,10882.0,63.6126,63.6544,63.5958,63.6293,10882.0
2021-06-22 11:00:00,76.09,76.1,75.96,76.01,24711.0,63.6376,63.646,63.5289,63.5707,24711.0
2021-06-22 11:05:00,76.01,76.07,75.98,76.0,27079.0,63.5707,63.6209,63.5456,63.5624,27079.0
2021-06-22 11:10:00,76.0,76.11,76.0,76.11,29369.0,63.5624,63.6544,63.5624,63.6544,29369.0
2021-06-22 11:15:00,76.13,76.24,76.11,76.12,35625.0,63.6711,63.7631,63.6544,63.6627,35625.0
2021-06-22 11:20:00,76.12,76.12,75.96,75.99,14041.0,63.6627,63.6627,63.5289,63.554,14041.0
2021-06-22 11:25:00,76.0,76.02,75.94,75.97,13292.0,63.5624,63.5791,63.5122,63.5373,13292.0
2021-06-22 11:30:00,75.97,76.02,75.95,76.01,21145.0,63.5373,63.5791,63.5206,63.5707,21145.0
2021-06-22 11:35:00,76.0,76.0,75.86,75.87,10547.0,63.5624,63.5624,63.4453,63.4536,10547.0
2021-06-22 11:40:00,75.88,75.96,75.86,75.95,17616.0,63.462,63.5289,63.4453,63.5206,17616.0
2021-06-22 11:45:00,75.95,76.01,75.92,75.98,39618.0,63.5206,63.5707,63.4955,63.5456,39618.0
2021-06-22 11:50:00,75.98,75.99,75.86,75.86,19889.0,63.5456,63.554,63.4453,63.4453,19889.0
2021-06-22 11:55:00,75.87,75.88,75.83,75.87,10964.0,63.4536,63.462,63.4202,63.4536,10964.0
2021-06-22 12:00:00,75.87,75.87,75.76,75.77,14067.0,63.4536,63.4536,63.3616,63.37,14067.0
2021-06-22 12:05:00,75.77,75.77,75.72,75.76,8464.0,63.37,63.37,63.3282,63.3616,8464.0
2021-06-22 12:10:00,75.76,75.83,75.75,75.78,11578.0,63.3616,63.4202,63.3533,63.3784,11578.0
2021-06-22 12:15:00,75.78,75.82,75.77,75.8,12001.0,63.3784,63.4118,63.37,63.3951,12001.0
2021-06-22 12:20:00,75.8,75.82,75.74,75.81,16492.0,63.3951,63.4118,63.3449,63.4035,16492.0
2021-06-22 12:25:00,75.81,75.83,75.78,75.79,11194.0,63.4035,63.4202,63.3784,63.3867,11194.0
2021-06-22 12:30:00,75.78,75.8,75.7,75.75,38291.0,63.3784,63.3951,63.3115,63.3533,38291.0
2021-06-22 12:35:00,75.74,75.83,75.73,75.79,25958.0,63.3449,63.4202,63.3366,63.3867,25958.0
2021-06-22 12:40:00,75.78,75.8,75.75,75.76,19638.0,63.3784,63.3951,63.3533,63.3616,19638.0
2021-06-22 12:45:00,75.76,75.77,75.7,75.76,24402.0,63.3616,63.37,63.3115,63.3616,24402.0
2021-06-22 12:50:00,75.77,75.77,75.7,75.72,11997.0,63.37,63.37,63.3115,63.3282,11997.0
2021-06-22 12:55:00,75.72,75.78,75.7,75.76,8241.0,63.3282,63.3784,63.3115,63.3616,8241.0
2021-06-22 13:00:00,75.77,75.78,75.71,75.77,12537.0,63.37,63.3784,63.3198,63.37,12537.0
2021-06-22 13:05:00,75.79,75.81,75.76,75.77,7261.0,63.3867,63.4035,63.3616,63.37,7261.0
2021-06-22 13:10:00,75.75,75.86,75.74,75.86,10328.0,63.3533,63.4453,63.3449,63.4453,10328.0
2021-06-22 13:15:00,75.86,75.89,75.83,75.88,7003.0,63.4453,63.4704,63.4202,63.462,7003.0
2021-06-22 13:20:00,75.87,75.91,75.86,75.91,7813.0,63.4536,63.4871,63.4453,63.4871,7813.0
2021-06-22 13:25:00,75.91,75.93,75.86,75.86,8648.0,63.4871,63.5038,63.4453,63.4453,8648.0
2021-06-22 13:30:00,75.86,75.86,75.79,75.8,16579.0,63.4453,63.4453,63.3867,63.3951,16579.0
2021-06-22 13:35:00,75.8,75.81,75.75,75.75,9749.0,63.3951,63.4035,63.3533,63.3533,9749.0
2021-06-22 13:40:00,75.75,75.8,75.75,75.77,11412.0,63.3533,63.3951,63.3533,63.37,11412.0
2021-06-22 13:45:00,75.77,75.8,75.75,75.8,9403.0,63.37,63.3951,63.3533,63.3951,9403.0
2021-06-22 13:50:00,75.8,75.83,75.77,75.81,11327.0,63.3951,63.4202,63.37,63.4035,11327.0
2021-06-22 13:55:00,75.8,75.8,75.78,75.79,9723.0,63.3951,63.3951,63.3784,63.3867,9723.0
2021-06-22 14:00:00,75.79,75.8,75.72,75.76,23519.0,63.3867,63.3951,63.3282,63.3616,23519.0
2021-06-22 14:05:00,75.76,75.8,75.75,75.8,13583.0,63.3616,63.3951,63.3533,63.3951,13583.0
2021-06-22 14:10:00,75.8,75.8,75.73,75.74,26078.0,63.3951,63.3951,63.3366,63.3449,26078.0
2021-06-22 14:15:00,75.73,75.79,75.7,75.73,29134.0,63.3366,63.3867,63.3115,63.3366,29134.0
2021-06-22 14:20:00,75.73,75.75,75.71,75.73,18726.0,63.3366,63.3533,63.3198,63.3366,18726.0
2021-06-22 14:25:00,75.73,75.74,75.69,75.71,17276.0,63.3366,63.3449,63.3031,63.3198,17276.0
2021-06-22 14:30:00,75.7,75.75,75.7,75.75,10500.0,63.3115,63.3533,63.3115,63.3533,10500.0
2021-06-22 14:35:00,75.74,75.8,75.73,75.79,21623.0,63.3449,63.3951,63.3366,63.3867,21623.0
2021-06-22 14:40:00,75.79,75.89,75.76,75.76,29356.0,63.3867,63.4704,63.3616,63.3616,29356.0
2021-06-22 14:45:00,75.76,75.79,75.75,75.75,19806.0,63.3616,63.3867,63.3533,63.3533,19806.0
2021-06-22 14:50:00,75.75,75.78,75.74,75.78,18790.0,63.3533,63.3784,63.3449,63.3784,18790.0
2021-06-22 14:55:00,75.78,75.8,75.75,75.78,9854.0,63.3784,63.3951,63.3533,63.3784,9854.0
2021-06-22 15:00:00,75.79,75.82,75.76,75.82,12632.0,63.3867,63.4118,63.3616,63.4118,12632.0
2021-06-22 15:05:00,75.81,75.82,75.77,75.78,13221.0,63.4035,63.4118,63.37,63.3784,13221.0
2021-06-22 15:10:00,75.78,75.84,75.77,75.78,12360.0,63.3784,63.4286,63.37,63.3784,12360.0
2021-06-22 15:15:00,75.78,75.79,75.75,75.76,27135.0,63.3784,63.3867,63.3533,63.3616,27135.0
2021-06-22 15:20:00,75.76,75.93,75.76,75.91,29448.0,63.3616,63.5038,63.3616,63.4871,29448.0
2021-06-22 15:25:00,75.92,75.92,75.84,75.84,12753.0,63.4955,63.4955,63.4286,63.4286,12753.0
2021-06-22 15:30:00,75.86,75.9,75.85,75.87,11802.0,63.4453,63.4787,63.4369,63.4536,11802.0
2021-06-22 15:35:00,75.87,75.9,75.83,75.84,16701.0,63.4536,63.4787,63.4202,63.4286,16701.0
2021-06-22 15:40:00,75.84,75.95,75.78,75.81,56990.0,63.4286,63.5206,63.3784,63.4035,56990.0
2021-06-22 15:45:00,75.81,75.83,75.72,75.76,50036.0,63.4035,63.4202,63.3282,63.3616,50036.0
2021-06-22 15:50:00,75.77,75.77,75.56,75.71,84971.0,63.37,63.37,63.1944,63.3198,84971.0
2021-06-22 15:55:00,75.72,75.75,75.63,75.65,171358.0,63.3282,63.3533,63.2529,63.2696,171358.0
2021-06-23 09:30:00,75.43,75.46,75.15,75.25,57733.0,63.0857,63.1107,62.8515,62.9351,57733.0
2021-06-23 09:35:00,75.28,75.28,74.98,74.98,17023.0,62.9602,62.9602,62.7093,62.7093,17023.0
2021-06-23 09:40:00,74.98,74.98,74.89,74.93,13485.0,62.7093,62.7093,62.634,62.6675,13485.0
2021-06-23 09:45:00,74.91,74.98,74.88,74.97,28480.0,62.6508,62.7093,62.6257,62.7009,28480.0
2021-06-23 09:50:00,74.98,74.99,74.89,74.91,10804.0,62.7093,62.7177,62.634,62.6508,10804.0
2021-06-23 09:55:00,74.91,74.95,74.87,74.91,14654.0,62.6508,62.6842,62.6173,62.6508,14654.0
2021-06-23 10:00:00,74.91,74.93,74.75,74.75,19583.0,62.6508,62.6675,62.5169,62.5169,19583.0
2021-06-23 10:05:00,74.76,74.8,74.7,74.74,9711.0,62.5253,62.5588,62.4751,62.5086,9711.0
2021-06-23 10:10:00,74.74,74.74,74.62,74.62,20213.0,62.5086,62.5086,62.4082,62.4082,20213.0
2021-06-23 10:15:00,74.63,74.69,74.62,74.66,17406.0,62.4166,62.4668,62.4082,62.4417,17406.0
2021-06-23 10:20:00,74.66,74.7,74.62,74.64,14575.0,62.4417,62.4751,62.4082,62.4249,14575.0
2021-06-23 10:25:00,74.62,74.64,74.51,74.51,18289.0,62.4082,62.4249,62.3162,62.3162,18289.0
2021-06-23 10:30:00,74.5,74.53,74.42,74.47,25148.0,62.3078,62.3329,62.2409,62.2828,25148.0
2021-06-23 10:35:00,74.47,74.59,74.46,74.56,21008.0,62.2828,62.3831,62.2744,62.358,21008.0
2021-06-23 10:40:00,74.56,74.65,74.53,74.63,19525.0,62.358,62.4333,62.3329,62.4166,19525.0
2021-06-23 10:45:00,74.62,74.77,74.62,74.77,18416.0,62.4082,62.5337,62.4082,62.5337,18416.0
2021-06-23 10:50:00,74.78,74.81,74.71,74.74,11388.0,62.542,62.5671,62.4835,62.5086,11388.0
2021-06-23 10:55:00,74.71,74.79,74.67,74.67,16690.0,62.4835,62.5504,62.45,62.45,16690.0
2021-06-23 11:00:00,74.67,74.69,74.56,74.57,23720.0,62.45,62.4668,62.358,62.3664,23720.0
2021-06-23 11:05:00,74.56,74.62,74.54,74.61,21577.0,62.358,62.4082,62.3413,62.3998,21577.0
2021-06-23 11:10:00,74.63,74.65,74.53,74.62,24508.0,62.4166,62.4333,62.3329,62.4082,24508.0
2021-06-23 11:15:00,74.62,74.62,74.47,74.49,17207.0,62.4082,62.4082,62.2828,62.2995,17207.0
2021-06-23 11:20:00,74.49,74.49,74.43,74.44,19506.0,62.2995,62.2995,62.2493,62.2577,19506.0
2021-06-23 11:25:00,74.44,74.5,74.38,74.47,15780.0,62.2577,62.3078,62.2075,62.2828,15780.0
2021-06-23 11:30:00,74.47,74.5,74.45,74.5,15872.0,62.2828,62.3078,62.266,62.3078,15872.0
2021-06-23 11:35:00,74.5,74.54,74.49,74.51,17031.0,62.3078,62.3413,62.2995,62.3162,17031.0
2021-06-23 11:40:00,74.51,74.51,74.41,74.42,13888.0,62.3162,62.3162,62.2326,62.2409,13888.0
2021-06-23 11:45:00,74.42,74.42,74.32,74.34,26186.0,62.2409,62.2409,62.1573,62.174,26186.0
2021-06-23 11:50:00,74.35,74.37,74.3,74.3,14708.0,62.1824,62.1991,62.1406,62.1406,14708.0
2021-06-23 11:55:00,74.3,74.36,74.28,74.34,11730.0,62.1406,62.1908,62.1239,62.174,11730.0
2021-06-23 12:00:00,74.34,74.39,74.28,74.36,19120.0,62.174,62.2159,62.1239,62.1908,19120.0
2021-06-23 12:05:00,74.35,74.4,74.34,74.35,19105.0,62.1824,62.2242,62.174,62.1824,19105.0
2021-06-23 12:10:00,74.35,74.37,74.31,74.37,25834.0,62.1824,62.1991,62.1489,62.1991,25834.0
2021-06-23 12:15:00,74.37,74.46,74.35,74.45,26594.0,62.1991,62.2744,62.1824,62.266,26594.0
2021-06-23 12:20:00,74.45,74.62,74.44,74.62,32127.0,62.266,62.4082,62.2577,62.4082,32127.0
2021-06-23 12:25:00,74.61,74.61,74.52,74.58,20540.0,62.3998,62.3998,62.3246,62.3748,20540.0
2021-06-23 12:30:00,74.58,74.75,74.58,74.74,32617.0,62.3748,62.5169,62.3748,62.5086,32617.0
2021-06-23 12:35:00,74.74,74.8,74.66,74.78,34606.0,62.5086,62.5588,62.4417,62.542,34606.0
2021-06-23 12:40:00,74.78,74.85,74.76,74.85,17565.0,62.542,62.6006,62.5253,62.6006,17565.0
2021-06-23 12:45:00,74.84,74.85,74.74,74.74,16354.0,62.5922,62.6006,62.5086,62.5086,16354.0
2021-06-23 12:50:00,74.75,74.75,74.63,74.67,29325.0,62.5169,62.5169,62.4166,62.45,29325.0
2021-06-23 12:55:00,74.67,74.71,74.63,74.7,14089.0,62.45,62.4835,62.4166,62.4751,14089.0
2021-06-23 13:00:00,74.7,74.72,74.55,74.55,10299.0,62.4751,62.4918,62.3497,62.3497,10299.0
2021-06-23 13:05:00,74.55,74.64,74.54,74.63,12263.0,62.3497,62.4249,62.3413,62.4166,12263.0
2021-06-23 13:10:00,74.63,74.7,74.62,74.68,10751.0,62.4166,62.4751,62.4082,62.4584,10751.0
2021-06-23 13:15:00,74.67,74.73,74.65,74.66,35768.0,62.45,62.5002,62.4333,62.4417,35768.0
2021-06-23 13:20:00,74.66,74.69,74.65,74.65,6139.0,62.4417,62.4668,62.4333,62.4333,6139.0
2021-06-23 13:25:00,74.64,74.7,74.64,74.69,9769.0,62.4249,62.4751,62.4249,62.4668,9769.0
2021-06-23 13:30:00,74.7,74.74,74.69,74.73,10662.0,62.4751,62.5086,62.4668,62.5002,10662.0
2021-06-23 13:35:00,74.73,74.74,74.65,74.67,10682.0,62.5002,62.5086,62.4333,62.45,10682.0
2021-06-23 13:40:00,74.67,74.71,74.65,74.71,10605.0,62.45,62.4835,62.4333,62.4835,10605.0
2021-06-23 13:45:00,74.7,74.75,74.69,74.72,11002.0,62.4751,62.5169,62.4668,62.4918,11002.0
2021-06-23 13:50:00,74.73,74.77,74.7,74.73,22738.0,62.5002,62.5337,62.4751,62.5002,22738.0
2021-06-23 13:55:00,74.73,74.73,74.7,74.7,5347.0,62.5002,62.5002,62.4751,62.4751,5347.0
2021-06-23 14:00:00,74.71,74.71,74.65,74.67,9284.0,62.4835,62.4835,62.4333,62.45,9284.0
2021-06-23 14:05:00,74.66,74.66,74.61,74.64,6445.0,62.4417,62.4417,62.3998,62.4249,6445.0
2021-06-23 14:10:00,74.63,74.72,74.62,74.71,15305.0,62.4166,62.4918,62.4082,62.4835,15305.0
2021-06-23 14:15:00,74.71,74.74,74.71,74.74,14304.0,62.4835,62.5086,62.4835,62.5086,14304.0
2021-06-23 14:20:00,74.75,74.77,74.63,74.65,12748.0,62.5169,62.5337,62.4166,62.4333,12748.0
2021-06-23 14:25:00,74.65,74.69,74.65,74.68,18801.0,62.4333,62.4668,62.4333,62.4584,18801.0
2021-06-23 14:30:00,74.67,74.68,74.58,74.61,10059.0,62.45,62.4584,62.3748,62.3998,10059.0
2021-06-23 14:35:00,74.62,74.63,74.56,74.58,15384.0,62.4082,62.4166,62.358,62.3748,15384.0
2021-06-23 14:40:00,74.58,74.6,74.54,74.56,10326.0,62.3748,62.3915,62.3413,62.358,10326.0
2021-06-23 14:45:00,74.56,74.59,74.54,74.56,20940.0,62.358,62.3831,62.3413,62.358,20940.0
2021-06-23 14:50:00,74.55,74.61,74.55,74.59,15881.0,62.3497,62.3998,62.3497,62.3831,15881.0
2021-06-23 14:55:00,74.59,74.63,74.58,74.63,13437.0,62.3831,62.4166,62.3748,62.4166,13437.0
2021-06-23 15:00:00,74.63,74.64,74.61,74.63,8983.0,62.4166,62.4249,62.3998,62.4166,8983.0
2021-06-23 15:05:00,74.62,74.63,74.6,74.61,12711.0,62.4082,62.4166,62.3915,62.3998,12711.0
2021-06-23 15:10:00,74.62,74.72,74.6,74.69,17105.0,62.4082,62.4918,62.3915,62.4668,17105.0
2021-06-23 15:15:00,74.69,74.75,74.66,74.69,23058.0,62.4668,62.5169,62.4417,62.4668,23058.0
2021-06-23 15:20:00,74.69,74.73,74.68,74.73,20383.0,62.4668,62.5002,62.4584,62.5002,20383.0
2021-06-23 15:25:00,74.72,74.82,74.72,74.8,20928.0,62.4918,62.5755,62.4918,62.5588,20928.0
2021-06-23 15:30:00,74.79,74.85,74.79,74.85,16572.0,62.5504,62.6006,62.5504,62.6006,16572.0
2021-06-23 15:35:00,74.85,74.86,74.76,74.77,24334.0,62.6006,62.6089,62.5253,62.5337,24334.0
2021-06-23 15:40:00,74.78,74.79,74.71,74.74,26939.0,62.542,62.5504,62.4835,62.5086,26939.0
2021-06-23 15:45:00,74.74,74.84,74.73,74.79,52077.0,62.5086,62.5922,62.5002,62.5504,52077.0
2021-06-23 15:50:00,74.78,74.78,74.53,74.63,66343.0,62.542,62.542,62.3329,62.4166,66343.0
2021-06-23 15:55:00,74.63,74.63,74.51,74.52,102603.0,62.4166,62.4166,62.3162,62.3246,102603.0
2021-06-24 09:30:00,74.54,74.54,74.14,74.37,56199.0,62.3413,62.3413,62.0068,62.1991,56199.0
2021-06-24 09:35:00,74.37,74.42,74.33,74.37,15377.0,62.1991,62.2409,62.1657,62.1991,15377.0
2021-06-24 09:40:00,74.4,74.49,74.38,74.43,13492.0,62.2242,62.2995,62.2075,62.2493,13492.0
2021-06-24 09:45:00,74.43,74.49,74.4,74.4,12789.0,62.2493,62.2995,62.2242,62.2242,12789.0
2021-06-24 09:50:00,74.39,74.56,74.39,74.44,12404.0,62.2159,62.358,62.2159,62.2577,12404.0
2021-06-24 09:55:00,74.45,74.5,74.41,74.46,9702.0,62.266,62.3078,62.2326,62.2744,9702.0
2021-06-24 10:00:00,74.5,74.6,74.47,74.47,20591.0,62.3078,62.3915,62.2828,62.2828,20591.0
2021-06-24 10:05:00,74.47,74.57,74.47,74.52,10638.0,62.2828,62.3664,62.2828,62.3246,10638.0
2021-06-24 10:10:00,74.52,74.52,74.43,74.45,8565.0,62.3246,62.3246,62.2493,62.266,8565.0
2021-06-24 10:15:00,74.49,74.53,74.48,74.49,11082.0,62.2995,62.3329,62.2911,62.2995,11082.0
2021-06-24 10:20:00,74.51,74.56,74.47,74.56,6080.0,62.3162,62.358,62.2828,62.358,6080.0
2021-06-24 10:25:00,74.55,74.58,74.53,74.54,5983.0,62.3497,62.3748,62.3329,62.3413,5983.0
2021-06-24 10:30:00,74.56,74.6,74.53,74.54,42595.0,62.358,62.3915,62.3329,62.3413,42595.0
2021-06-24 10:35:00,74.53,74.53,74.49,74.5,13755.0,62.3329,62.3329,62.2995,62.3078,13755.0
2021-06-24 10:40:00,74.5,74.61,74.49,74.58,10472.0,62.3078,62.3998,62.2995,62.3748,10472.0
2021-06-24 10:45:00,74.58,74.59,74.49,74.5,8349.0,62.3748,62.3831,62.2995,62.3078,8349.0
2021-06-24 10:50:00,74.5,74.52,74.39,74.4,13169.0,62.3078,62.3246,62.2159,62.2242,13169.0
2021-06-24 10:55:00,74.4,74.43,74.27,74.29,10874.0,62.2242,62.2493,62.1155,62.1322,10874.0
2021-06-24 11:00:00,74.28,74.36,74.26,74.36,14567.0,62.1239,62.1908,62.1071,62.1908,14567.0
2021-06-24 11:05:00,74.35,74.37,74.3,74.3,5343.0,62.1824,62.1991,62.1406,62.1406,5343.0
2021-06-24 11:10:00,74.3,74.38,74.29,74.37,15715.0,62.1406,62.2075,62.1322,62.1991,15715.0
2021-06-24 11:15:00,74.41,74.41,74.26,74.27,10215.0,62.2326,62.2326,62.1071,62.1155,10215.0
2021-06-24 11:20:00,74.27,74.29,74.24,74.27,11582.0,62.1155,62.1322,62.0904,62.1155,11582.0
2021-06-24 11:25:00,74.26,74.29,74.16,74.18,19501.0,62.1071,62.1322,62.0235,62.0402,19501.0
2021-06-24 11:30:00,74.18,74.18,74.14,74.18,10733.0,62.0402,62.0402,62.0068,62.0402,10733.0
2021-06-24 11:35:00,74.18,74.27,74.18,74.23,10799.0,62.0402,62.1155,62.0402,62.082,10799.0
2021-06-24 11:40:00,74.23,74.25,74.16,74.17,7147.0,62.082,62.0988,62.0235,62.0319,7147.0
2021-06-24 11:45:00,74.17,74.23,74.16,74.23,7547.0,62.0319,62.082,62.0235,62.082,7547.0
2021-06-24 11:50:00,74.23,74.23,74.16,74.16,6122.0,62.082,62.082,62.0235,62.0235,6122.0
2021-06-24 11:55:00,74.16,74.17,74.11,74.15,6825.0,62.0235,62.0319,61.9817,62.0151,6825.0
2021-06-24 12:00:00,74.15,74.22,74.14,74.22,10144.0,62.0151,62.0737,62.0068,62.0737,10144.0
2021-06-24 12:05:00,74.22,74.23,74.14,74.18,13092.0,62.0737,62.082,62.0068,62.0402,13092.0
2021-06-24 12:10:00,74.17,74.18,74.16,74.16,6611.0,62.0319,62.0402,62.0235,62.0235,6611.0
2021-06-24 12:15:00,74.17,74.18,74.15,74.17,8231.0,62.0319,62.0402,62.0151,62.0319,8231.0
2021-06-24 12:20:00,74.17,74.29,74.17,74.28,10855.0,62.0319,62.1322,62.0319,62.1239,10855.0
2021-06-24 12:25:00,74.28,74.33,74.28,74.28,29120.0,62.1239,62.1657,62.1239,62.1239,29120.0
2021-06-24 12:30:00,74.28,74.44,74.27,74.44,17222.0,62.1239,62.2577,62.1155,62.2577,17222.0
2021-06-24 12:35:00,74.43,74.46,74.41,74.42,20094.0,62.2493,62.2744,62.2326,62.2409,20094.0
2021-06-24 12:40:00,74.42,74.45,74.34,74.35,17947.0,62.2409,62.266,62.174,62.1824,17947.0
2021-06-24 12:45:00,74.36,74.38,74.34,74.37,10917.0,62.1908,62.2075,62.174,62.1991,10917.0
2021-06-24 12:50:00,74.37,74.41,74.35,74.38,12169.0,62.1991,62.2326,62.1824,62.2075,12169.0
2021-06-24 12:55:00,74.38,74.39,74.34,74.39,16457.0,62.2075,62.2159,62.174,62.2159,16457.0
2021-06-24 13:00:00,74.4,74.43,74.37,74.38,8859.0,62.2242,62.2493,62.1991,62.2075,8859.0
2021-06-24 13:05:00,74.38,74.44,74.37,74.41,9400.0,62.2075,62.2577,62.1991,62.2326,9400.0
2021-06-24 13:10:00,74.41,74.46,74.4,74.46,5332.0,62.2326,62.2744,62.2242,62.2744,5332.0
2021-06-24 13:15:00,74.46,74.55,74.43,74.51,42892.0,62.2744,62.3497,62.2493,62.3162,42892.0
2021-06-24 13:20:00,74.5,74.5,74.42,74.46,12686.0,62.3078,62.3078,62.2409,62.2744,12686.0
2021-06-24 13:25:00,74.45,74.48,74.44,74.44,13189.0,62.266,62.2911,62.2577,62.2577,13189.0
2021-06-24 13:30:00,74.45,74.46,74.42,74.42,14755.0,62.266,62.2744,62.2409,62.2409,14755.0
2021-06-24 13:35:00,74.42,74.43,74.38,74.39,7748.0,62.2409,62.2493,62.2075,62.2159,7748.0
2021-06-24 13:40:00,74.39,74.41,74.39,74.41,8397.0,62.2159,62.2326,62.2159,62.2326,8397.0
2021-06-24 13:45:00,74.41,74.42,74.35,74.42,11908.0,62.2326,62.2409,62.1824,62.2409,11908.0
2021-06-24 13:50:00,74.41,74.43,74.38,74.39,12127.0,62.2326,62.2493,62.2075,62.2159,12127.0
2021-06-24 13:55:00,74.39,74.43,74.39,74.41,7819.0,62.2159,62.2493,62.2159,62.2326,7819.0
2021-06-24 14:00:00,74.4,74.42,74.37,74.41,12455.0,62.2242,62.2409,62.1991,62.2326,12455.0
2021-06-24 14:05:00,74.41,74.48,74.4,74.44,8989.0,62.2326,62.2911,62.2242,62.2577,8989.0
2021-06-24 14:10:00,74.44,74.49,74.43,74.45,10164.0,62.2577,62.2995,62.2493,62.266,10164.0
2021-06-24 14:15:00,74.44,74.48,74.43,74.48,13611.0,62.2577,62.2911,62.2493,62.2911,13611.0
2021-06-24 14:20:00,74.48,74.93,74.46,74.57,159853.0,62.2911,62.6675,62.2744,62.3664,159853.0
2021-06-24 14:25:00,74.56,74.59,74.52,74.54,21675.0,62.358,62.3831,62.3246,62.3413,21675.0
2021-06-24 14:30:00,74.55,74.57,74.54,74.54,10036.0,62.3497,62.3664,62.3413,62.3413,10036.0
2021-06-24 14:35:00,74.55,74.62,74.55,74.59,33441.0,62.3497,62.4082,62.3497,62.3831,33441.0
2021-06-24 14:40:00,74.58,74.58,74.52,74.56,13717.0,62.3748,62.3748,62.3246,62.358,13717.0
2021-06-24 14:45:00,74.55,74.56,74.5,74.51,18532.0,62.3497,62.358,62.3078,62.3162,18532.0
2021-06-24 14:50:00,74.52,74.54,74.51,74.54,9587.0,62.3246,62.3413,62.3162,62.3413,9587.0
2021-06-24 14:55:00,74.53,74.59,74.53,74.57,20168.0,62.3329,62.3831,62.3329,62.3664,20168.0
2021-06-24 15:00:00,74.58,74.64,74.57,74.6,39425.0,62.3748,62.4249,62.3664,62.3915,39425.0
2021-06-24 15:05:00,74.6,74.64,74.57,74.63,47858.0,62.3915,62.4249,62.3664,62.4166,47858.0
2021-06-24 15:10:00,74.62,74.64,74.6,74.64,59746.0,62.4082,62.4249,62.3915,62.4249,59746.0
2021-06-24 15:15:00,74.64,74.67,74.62,74.66,16950.0,62.4249,62.45,62.4082,62.4417,16950.0
2021-06-24 15:20:00,74.66,74.72,74.62,74.72,34030.0,62.4417,62.4918,62.4082,62.4918,34030.0
2021-06-24 15:25:00,74.72,74.73,74.62,74.69,29561.0,62.4918,62.5002,62.4082,62.4668,29561.0
2021-06-24 15:30:00,74.69,74.71,74.65,74.67,104172.0,62.4668,62.4835,62.4333,62.45,104172.0
2021-06-24 15:35:00,74.66,74.73,74.57,74.57,46119.0,62.4417,62.5002,62.3664,62.3664,46119.0
2021-06-24 15:40:00,74.59,74.75,74.58,74.67,56081.0,62.3831,62.5169,62.3748,62.45,56081.0
2021-06-24 15:45:00,74.68,74.76,74.67,74.74,40667.0,62.4584,62.5253,62.45,62.5086,40667.0
2021-06-24 15:50:00,74.74,74.76,74.59,74.62,256173.0,62.5086,62.5253,62.3831,62.4082,256173.0
2021-06-24 15:55:00,74.62,74.63,74.54,74.6,152861.0,62.4082,62.4166,62.3413,62.3915,152861.0
2021-06-25 09:30:00,74.35,74.61,74.3,74.46,41349.0,62.1824,62.3998,62.1406,62.2744,41349.0
2021-06-25 09:35:00,74.45,74.47,74.38,74.45,15800.0,62.266,62.2828,62.2075,62.266,15800.0
2021-06-25 09:40:00,74.46,74.47,74.36,74.36,18573.0,62.2744,62.2828,62.1908,62.1908,18573.0
2021-06-25 09:45:00,74.37,74.37,74.23,74.3,20266.0,62.1991,62.1991,62.082,62.1406,20266.0
2021-06-25 09:50:00,74.32,74.4,74.32,74.32,18516.0,62.1573,62.2242,62.1573,62.1573,18516.0
2021-06-25 09:55:00,74.35,74.48,74.35,74.48,30084.0,62.1824,62.2911,62.1824,62.2911,30084.0
2021-06-25 10:00:00,74.5,74.54,74.44,74.47,15124.0,62.3078,62.3413,62.2577,62.2828,15124.0
2021-06-25 10:05:00,74.46,74.55,74.43,74.52,10491.0,62.2744,62.3497,62.2493,62.3246,10491.0
2021-06-25 10:10:00,74.51,74.55,74.46,74.46,8029.0,62.3162,62.3497,62.2744,62.2744,8029.0
2021-06-25 10:15:00,74.45,74.45,74.41,74.42,7666.0,62.266,62.266,62.2326,62.2409,7666.0
2021-06-25 10:20:00,74.44,74.54,74.44,74.54,7873.0,62.2577,62.3413,62.2577,62.3413,7873.0
2021-06-25 10:25:00,74.55,74.55,74.42,74.44,17279.0,62.3497,62.3497,62.2409,62.2577,17279.0
2021-06-25 10:30:00,74.45,74.52,74.43,74.52,22317.0,62.266,62.3246,62.2493,62.3246,22317.0
2021-06-25 10:35:00,74.51,74.61,74.49,74.61,24468.0,62.3162,62.3998,62.2995,62.3998,24468.0
2021-06-25 10:40:00,74.61,74.63,74.55,74.6,23343.0,62.3998,62.4166,62.3497,62.3915,23343.0
2021-06-25 10:45:00,74.61,74.64,74.6,74.6,11735.0,62.3998,62.4249,62.3915,62.3915,11735.0
2021-06-25 10:50:00,74.6,74.64,74.59,74.6,33908.0,62.3915,62.4249,62.3831,62.3915,33908.0
2021-06-25 10:55:00,74.6,74.63,74.55,74.63,17424.0,62.3915,62.4166,62.3497,62.4166,17424.0
2021-06-25 11:00:00,74.64,74.66,74.62,74.64,27483.0,62.4249,62.4417,62.4082,62.4249,27483.0
2021-06-25 11:05:00,74.64,74.64,74.55,74.56,6589.0,62.4249,62.4249,62.3497,62.358,6589.0
2021-06-25 11:10:00,74.57,74.57,74.56,74.57,5425.0,62.3664,62.3664,62.358,62.3664,5425.0
2021-06-25 11:15:00,74.57,74.59,74.52,74.58,8101.0,62.3664,62.3831,62.3246,62.3748,8101.0
2021-06-25 11:20:00,74.58,74.6,74.56,74.6,10730.0,62.3748,62.3915,62.358,62.3915,10730.0
2021-06-25 11:25:00,74.59,74.66,74.59,74.65,11202.0,62.3831,62.4417,62.3831,62.4333,11202.0
2021-06-25 11:30:00,74.64,74.68,74.61,74.67,10917.0,62.4249,62.4584,62.3998,62.45,10917.0
2021-06-25 11:35:00,74.68,74.72,74.68,74.7,5523.0,62.4584,62.4918,62.4584,62.4751,5523.0
2021-06-25 11:40:00,74.7,74.71,74.68,74.7,5000.0,62.4751,62.4835,62.4584,62.4751,5000.0
2021-06-25 11:45:00,74.7,74.75,74.68,74.74,16194.0,62.4751,62.5169,62.4584,62.5086,16194.0
2021-06-25 11:50:00,74.74,74.76,74.72,74.72,7893.0,62.5086,62.5253,62.4918,62.4918,7893.0
2021-06-25 11:55:00,74.73,74.77,74.73,74.77,6638.0,62.5002,62.5337,62.5002,62.5337,6638.0
2021-06-25 12:00:00,74.76,74.76,74.72,74.73,7862.0,62.5253,62.5253,62.4918,62.5002,7862.0
2021-06-25 12:05:00,74.73,74.74,74.66,74.66,7834.0,62.5002,62.5086,62.4417,62.4417,7834.0
2021-06-25 12:10:00,74.67,74.73,74.67,74.73,7996.0,62.45,62.5002,62.45,62.5002,7996.0
2021-06-25 12:15:00,74.74,74.78,74.72,74.78,9181.0,62.5086,62.542,62.4918,62.542,9181.0
2021-06-25 12:20:00,74.79,74.82,74.79,74.81,8057.0,62.5504,62.5755,62.5504,62.5671,8057.0
2021-06-25 12:25:00,74.81,74.88,74.8,74.88,9461.0,62.5671,62.6257,62.5588,62.6257,9461.0
2021-06-25 12:30:00,74.87,74.9,74.86,74.86,8003.0,62.6173,62.6424,62.6089,62.6089,8003.0
2021-06-25 12:35:00,74.86,74.86,74.79,74.82,8226.0,62.6089,62.6089,62.5504,62.5755,8226.0
2021-06-25 12:40:00,74.83,74.84,74.81,74.84,3981.0,62.5838,62.5922,62.5671,62.5922,3981.0
2021-06-25 12:45:00,74.84,74.87,74.81,74.85,9929.0,62.5922,62.6173,62.5671,62.6006,9929.0
2021-06-25 12:50:00,74.84,74.91,74.83,74.91,8037.0,62.5922,62.6508,62.5838,62.6508,8037.0
2021-06-25 12:55:00,74.9,74.9,74.87,74.9,14834.0,62.6424,62.6424,62.6173,62.6424,14834.0
2021-06-25 13:00:00,74.9,74.93,74.89,74.93,7818.0,62.6424,62.6675,62.634,62.6675,7818.0
2021-06-25 13:05:00,74.93,74.96,74.92,74.94,8423.0,62.6675,62.6926,62.6591,62.6758,8423.0
2021-06-25 13:10:00,74.95,74.96,74.86,74.86,12544.0,62.6842,62.6926,62.6089,62.6089,12544.0
2021-06-25 13:15:00,74.87,74.87,74.83,74.85,5865.0,62.6173,62.6173,62.5838,62.6006,5865.0
2021-06-25 13:20:00,74.84,74.85,74.81,74.83,6962.0,62.5922,62.6006,62.5671,62.5838,6962.0
2021-06-25 13:25:00,74.83,74.87,74.83,74.86,8205.0,62.5838,62.6173,62.5838,62.6089,8205.0
2021-06-25 13:30:00,74.87,74.9,74.86,74.86,5445.0,62.6173,62.6424,62.6089,62.6089,5445.0
2021-06-25 13:35:00,74.86,74.92,74.85,74.9,6233.0,62.6089,62.6591,62.6006,62.6424,6233.0
2021-06-25 13:40:00,74.91,74.94,74.9,74.94,8320.0,62.6508,62.6758,62.6424,62.6758,8320.0
2021-06-25 13:45:00,74.94,74.94,74.89,74.9,8806.0,62.6758,62.6758,62.634,62.6424,8806.0
2021-06-25 13:50:00,74.91,74.91,74.89,74.89,5387.0,62.6508,62.6508,62.634,62.634,5387.0
2021-06-25 13:55:00,74.89,74.9,74.88,74.89,9401.0,62.634,62.6424,62.6257,62.634,9401.0
2021-06-25 14:00:00,74.89,74.89,74.83,74.86,13266.0,62.634,62.634,62.5838,62.6089,13266.0
2021-06-25 14:05:00,74.85,74.87,74.83,74.85,9108.0,62.6006,62.6173,62.5838,62.6006,9108.0
2021-06-25 14:10:00,74.85,74.85,74.79,74.81,13555.0,62.6006,62.6006,62.5504,62.5671,13555.0
2021-06-25 14:15:00,74.8,74.83,74.79,74.83,11390.0,62.5588,62.5838,62.5504,62.5838,11390.0
2021-06-25 14:20:00,74.83,74.84,74.81,74.83,5765.0,62.5838,62.5922,62.5671,62.5838,5765.0
2021-06-25 14:25:00,74.84,74.84,74.8,74.84,9959.0,62.5922,62.5922,62.5588,62.5922,9959.0
2021-06-25 14:30:00,74.83,74.83,74.79,74.8,5666.0,62.5838,62.5838,62.5504,62.5588,5666.0
2021-06-25 14:35:00,74.8,74.8,74.76,74.77,6367.0,62.5588,62.5588,62.5253,62.5337,6367.0
2021-06-25 14:40:00,74.77,74.79,74.75,74.76,8737.0,62.5337,62.5504,62.5169,62.5253,8737.0
2021-06-25 14:45:00,74.77,74.82,74.76,74.8,9410.0,62.5337,62.5755,62.5253,62.5588,9410.0
2021-06-25 14:50:00,74.78,74.8,74.76,74.78,12407.0,62.542,62.5588,62.5253,62.542,12407.0
2021-06-25 14:55:00,74.78,74.81,74.78,74.81,17442.0,62.542,62.5671,62.542,62.5671,17442.0
2021-06-25 15:00:00,74.81,74.91,74.8,74.91,17812.0,62.5671,62.6508,62.5588,62.6508,17812.0
2021-06-25 15:05:00,74.91,74.95,74.88,74.89,15491.0,62.6508,62.6842,62.6257,62.634,15491.0
2021-06-25 15:10:00,74.9,74.9,74.83,74.87,12238.0,62.6424,62.6424,62.5838,62.6173,12238.0
2021-06-25 15:15:00,74.88,74.92,74.86,74.87,10092.0,62.6257,62.6591,62.6089,62.6173,10092.0
2021-06-25 15:20:00,74.86,74.86,74.82,74.83,12186.0,62.6089,62.6089,62.5755,62.5838,12186.0
2021-06-25 15:25:00,74.82,74.87,74.81,74.85,14538.0,62.5755,62.6173,62.5671,62.6006,14538.0
2021-06-25 15:30:00,74.84,74.92,74.84,74.88,29412.0,62.5922,62.6591,62.5922,62.6257,29412.0
2021-06-25 15:35:00,74.88,74.92,74.85,74.92,23711.0,62.6257,62.6591,62.6006,62.6591,23711.0
2021-06-25 15:40:00,74.92,74.96,74.9,74.96,25810.0,62.6591,62.6926,62.6424,62.6926,25810.0
2021-06-25 15:45:00,74.96,75.0,74.95,75.0,34841.0,62.6926,62.726,62.6842,62.726,34841.0
2021-06-25 15:50:00,75.0,75.07,74.87,75.03,89904.0,62.726,62.7846,62.6173,62.7511,89904.0
2021-06-25 15:55:00,75.03,75.12,75.0,75.11,94384.0,62.7511,62.8264,62.726,62.818,94384.0
2021-06-28 09:30:00,75.29,75.44,75.12,75.27,74029.0,62.9686,63.094,62.8264,62.9518,74029.0
2021-06-28 09:35:00,75.25,75.25,75.12,75.16,32992.0,62.9351,62.9351,62.8264,62.8598,32992.0
2021-06-28 09:40:00,75.16,75.24,75.15,75.23,15641.0,62.8598,62.9267,62.8515,62.9184,15641.0
2021-06-28 09:45:00,75.24,75.34,75.16,75.16,34879.0,62.9267,63.0104,62.8598,62.8598,34879.0
2021-06-28 09:50:00,75.15,75.42,75.15,75.39,21422.0,62.8515,63.0773,62.8515,63.0522,21422.0
2021-06-28 09:55:00,75.4,75.44,75.34,75.39,13346.0,63.0606,63.094,63.0104,63.0522,13346.0
2021-06-28 10:00:00,75.4,75.49,75.35,75.46,21987.0,63.0606,63.1358,63.0187,63.1107,21987.0
2021-06-28 10:05:00,75.46,75.46,75.42,75.43,11633.0,63.1107,63.1107,63.0773,63.0857,11633.0
2021-06-28 10:10:00,75.43,75.51,75.43,75.48,12684.0,63.0857,63.1526,63.0857,63.1275,12684.0
2021-06-28 10:15:00,75.48,75.48,75.43,75.45,14377.0,63.1275,63.1275,63.0857,63.1024,14377.0
2021-06-28 10:20:00,75.45,75.46,75.37,75.39,13112.0,63.1024,63.1107,63.0355,63.0522,13112.0
2021-06-28 10:25:00,75.38,75.48,75.38,75.48,10043.0,63.0438,63.1275,63.0438,63.1275,10043.0
2021-06-28 10:30:00,75.47,75.57,75.47,75.56,24463.0,63.1191,63.2027,63.1191,63.1944,24463.0
2021-06-28 10:35:00,75.55,75.62,75.51,75.61,27955.0,63.186,63.2446,63.1526,63.2362,27955.0
2021-06-28 10:40:00,75.63,75.65,75.56,75.56,12924.0,63.2529,63.2696,63.1944,63.1944,12924.0
2021-06-28 10:45:00,75.57,75.65,75.57,75.65,12712.0,63.2027,63.2696,63.2027,63.2696,12712.0
2021-06-28 10:50:00,75.65,75.65,75.53,75.53,14497.0,63.2696,63.2696,63.1693,63.1693,14497.0
2021-06-28 10:55:00,75.53,75.58,75.51,75.53,11093.0,63.1693,63.2111,63.1526,63.1693,11093.0
2021-06-28 11:00:00,75.53,75.67,75.48,75.67,10257.0,63.1693,63.2864,63.1275,63.2864,10257.0
2021-06-28 11:05:00,75.67,75.68,75.55,75.58,21703.0,63.2864,63.2947,63.186,63.2111,21703.0
2021-06-28 11:10:00,75.57,75.58,75.46,75.47,45856.0,63.2027,63.2111,63.1107,63.1191,45856.0
2021-06-28 11:15:00,75.46,75.51,75.45,75.49,13521.0,63.1107,63.1526,63.1024,63.1358,13521.0
2021-06-28 11:20:00,75.46,75.46,75.33,75.34,9105.0,63.1107,63.1107,63.002,63.0104,9105.0
2021-06-28 11:25:00,75.34,75.37,75.29,75.32,6840.0,63.0104,63.0355,62.9686,62.9937,6840.0
2021-06-28 11:30:00,75.33,75.39,75.33,75.37,8957.0,63.002,63.0522,63.002,63.0355,8957.0
2021-06-28 11:35:00,75.39,75.41,75.35,75.4,7768.0,63.0522,63.0689,63.0187,63.0606,7768.0
2021-06-28 11:40:00,75.4,75.41,75.36,75.39,7289.0,63.0606,63.0689,63.0271,63.0522,7289.0
2021-06-28 11:45:00,75.4,75.51,75.4,75.51,8231.0,63.0606,63.1526,63.0606,63.1526,8231.0
2021-06-28 11:50:00,75.5,75.51,75.47,75.49,9522.0,63.1442,63.1526,63.1191,63.1358,9522.0
2021-06-28 11:55:00,75.49,75.56,75.49,75.56,9465.0,63.1358,63.1944,63.1358,63.1944,9465.0
2021-06-28 12:00:00,75.56,75.56,75.46,75.49,11374.0,63.1944,63.1944,63.1107,63.1358,11374.0
2021-06-28 12:05:00,75.49,75.52,75.47,75.49,7958.0,63.1358,63.1609,63.1191,63.1358,7958.0
2021-06-28 12:10:00,75.5,75.54,75.5,75.53,4310.0,63.1442,63.1777,63.1442,63.1693,4310.0
2021-06-28 12:15:00,75.52,75.53,75.45,75.48,6963.0,63.1609,63.1693,63.1024,63.1275,6963.0
2021-06-28 12:20:00,75.5,75.52,75.45,75.47,5293.0,63.1442,63.1609,63.1024,63.1191,5293.0
2021-06-28 12:25:00,75.46,75.47,75.36,75.37,9527.0,63.1107,63.1191,63.0271,63.0355,9527.0
2021-06-28 12:30:00,75.37,75.38,75.28,75.3,6417.0,63.0355,63.0438,62.9602,62.9769,6417.0
2021-06-28 12:35:00,75.32,75.32,75.24,75.25,10754.0,62.9937,62.9937,62.9267,62.9351,10754.0
2021-06-28 12:40:00,75.24,75.26,75.18,75.22,10012.0,62.9267,62.9435,62.8766,62.91,10012.0
2021-06-28 12:45:00,75.2,75.24,75.19,75.23,5431.0,62.8933,62.9267,62.8849,62.9184,5431.0
2021-06-28 12:50:00,75.25,75.25,75.19,75.21,4786.0,62.9351,62.9351,62.8849,62.9017,4786.0
2021-06-28 12:55:00,75.2,75.23,75.17,75.17,6923.0,62.8933,62.9184,62.8682,62.8682,6923.0
2021-06-28 13:00:00,75.18,75.24,75.18,75.2,7712.0,62.8766,62.9267,62.8766,62.8933,7712.0
2021-06-28 13:05:00,75.21,75.25,75.2,75.24,10489.0,62.9017,62.9351,62.8933,62.9267,10489.0
2021-06-28 13:10:00,75.25,75.3,75.21,75.21,8643.0,62.9351,62.9769,62.9017,62.9017,8643.0
2021-06-28 13:15:00,75.21,75.23,75.18,75.22,6335.0,62.9017,62.9184,62.8766,62.91,6335.0
2021-06-28 13:20:00,75.22,75.25,75.22,75.23,3996.0,62.91,62.9351,62.91,62.9184,3996.0
2021-06-28 13:25:00,75.24,75.24,75.19,75.24,7354.0,62.9267,62.9267,62.8849,62.9267,7354.0
2021-06-28 13:30:00,75.23,75.25,75.22,75.25,4273.0,62.9184,62.9351,62.91,62.9351,4273.0
2021-06-28 13:35:00,75.25,75.3,75.21,75.28,16834.0,62.9351,62.9769,62.9017,62.9602,16834.0
2021-06-28 13:40:00,75.3,75.32,75.26,75.3,8294.0,62.9769,62.9937,62.9435,62.9769,8294.0
2021-06-28 13:45:00,75.29,75.31,75.27,75.28,5571.0,62.9686,62.9853,62.9518,62.9602,5571.0
2021-06-28 13:50:00,75.29,75.3,75.28,75.3,2616.0,62.9686,62.9769,62.9602,62.9769,2616.0
2021-06-28 13:55:00,75.31,75.36,75.31,75.36,5715.0,62.9853,63.0271,62.9853,63.0271,5715.0
2021-06-28 14:00:00,75.35,75.38,75.32,75.32,7061.0,63.0187,63.0438,62.9937,62.9937,7061.0
2021-06-28 14:05:00,75.31,75.33,75.29,75.31,7711.0,62.9853,63.002,62.9686,62.9853,7711.0
2021-06-28 14:10:00,75.31,75.32,75.28,75.31,5804.0,62.9853,62.9937,62.9602,62.9853,5804.0
2021-06-28 14:15:00,75.31,75.32,75.26,75.26,6320.0,62.9853,62.9937,62.9435,62.9435,6320.0
2021-06-28 14:20:00,75.25,75.26,75.21,75.23,8201.0,62.9351,62.9435,62.9017,62.9184,8201.0
2021-06-28 14:25:00,75.24,75.25,75.15,75.2,7429.0,62.9267,62.9351,62.8515,62.8933,7429.0
2021-06-28 14:30:00,75.2,75.2,75.16,75.19,4249.0,62.8933,62.8933,62.8598,62.8849,4249.0
2021-06-28 14:35:00,75.18,75.19,75.13,75.13,5119.0,62.8766,62.8849,62.8347,62.8347,5119.0
2021-06-28 14:40:00,75.13,75.16,75.11,75.12,8199.0,62.8347,62.8598,62.818,62.8264,8199.0
2021-06-28 14:45:00,75.12,75.16,75.11,75.14,8471.0,62.8264,62.8598,62.818,62.8431,8471.0
2021-06-28 14:50:00,75.13,75.14,75.06,75.09,8503.0,62.8347,62.8431,62.7762,62.8013,8503.0
2021-06-28 14:55:00,75.08,75.08,75.02,75.03,7556.0,62.7929,62.7929,62.7427,62.7511,7556.0
2021-06-28 15:00:00,75.03,75.08,74.99,75.06,18896.0,62.7511,62.7929,62.7177,62.7762,18896.0
2021-06-28 15:05:00,75.05,75.07,75.0,75.03,14199.0,62.7678,62.7846,62.726,62.7511,14199.0
2021-06-28 15:10:00,75.04,75.08,75.02,75.05,9625.0,62.7595,62.7929,62.7427,62.7678,9625.0
2021-06-28 15:15:00,75.06,75.11,75.05,75.09,21586.0,62.7762,62.818,62.7678,62.8013,21586.0
2021-06-28 15:20:00,75.07,75.09,75.05,75.08,10603.0,62.7846,62.8013,62.7678,62.7929,10603.0
2021-06-28 15:25:00,75.08,75.13,75.08,75.1,15795.0,62.7929,62.8347,62.7929,62.8097,15795.0
2021-06-28 15:30:00,75.11,75.12,75.06,75.08,20196.0,62.818,62.8264,62.7762,62.7929,20196.0
2021-06-28 15:35:00,75.09,75.15,75.04,75.09,23043.0,62.8013,62.8515,62.7595,62.8013,23043.0
2021-06-28 15:40:00,75.1,75.13,75.05,75.11,26085.0,62.8097,62.8347,62.7678,62.818,26085.0
2021-06-28 15:45:00,75.11,75.12,75.07,75.09,39215.0,62.818,62.8264,62.7846,62.8013,39215.0
2021-06-28 15:50:00,75.09,75.22,75.08,75.15,64004.0,62.8013,62.91,62.7929,62.8515,64004.0
2021-06-28 15:55:00,75.16,75.26,75.1,75.24,118745.0,62.8598,62.9435,62.8097,62.9267,118745.0
2021-06-29 09:30:00,74.8,75.02,74.72,74.91,43359.0,62.5588,62.7427,62.4918,62.6508,43359.0
2021-06-29 09:35:00,74.91,75.0,74.84,74.96,12458.0,62.6508,62.726,62.5922,62.6926,12458.0
2021-06-29 09:40:00,75.01,75.03,74.88,74.88,16283.0,62.7344,62.7511,62.6257,62.6257,16283.0
2021-06-29 09:45:00,74.91,75.17,74.91,75.15,10392.0,62.6508,62.8682,62.6508,62.8515,10392.0
2021-06-29 09:50:00,75.18,75.19,75.07,75.09,18176.0,62.8766,62.8849,62.7846,62.8013,18176.0
2021-06-29 09:55:00,75.08,75.14,75.03,75.05,5686.0,62.7929,62.8431,62.7511,62.7678,5686.0
2021-06-29 10:00:00,75.04,75.09,74.92,74.95,17730.0,62.7595,62.8013,62.6591,62.6842,17730.0
2021-06-29 10:05:00,74.97,75.1,74.97,75.09,12020.0,62.7009,62.8097,62.7009,62.8013,12020.0
2021-06-29 10:10:00,75.09,75.2,75.09,75.2,12962.0,62.8013,62.8933,62.8013,62.8933,12962.0
2021-06-29 10:15:00,75.21,75.24,75.13,75.14,14428.0,62.9017,62.9267,62.8347,62.8431,14428.0
2021-06-29 10:20:00,75.12,75.15,75.04,75.04,8657.0,62.8264,62.8515,62.7595,62.7595,8657.0
2021-06-29 10:25:00,75.05,75.05,74.96,74.96,8273.0,62.7678,62.7678,62.6926,62.6926,8273.0
2021-06-29 10:30:00,74.96,74.98,74.84,74.84,25109.0,62.6926,62.7093,62.5922,62.5922,25109.0
2021-06-29 10:35:00,74.83,74.89,74.81,74.88,12243.0,62.5838,62.634,62.5671,62.6257,12243.0
2021-06-29 10:40:00,74.89,74.89,74.71,74.71,13372.0,62.634,62.634,62.4835,62.4835,13372.0
2021-06-29 10:45:00,74.71,74.71,74.46,74.52,46058.0,62.4835,62.4835,62.2744,62.3246,46058.0
2021-06-29 10:50:00,74.52,74.62,74.47,74.6,38204.0,62.3246,62.4082,62.2828,62.3915,38204.0
2021-06-29 10:55:00,74.6,74.69,74.55,74.56,18842.0,62.3915,62.4668,62.3497,62.358,18842.0
2021-06-29 11:00:00,74.55,74.56,74.45,74.56,29972.0,62.3497,62.358,62.266,62.358,29972.0
2021-06-29 11:05:00,74.55,74.56,74.38,74.44,22960.0,62.3497,62.358,62.2075,62.2577,22960.0
2021-06-29 11:10:00,74.44,74.49,74.39,74.47,29078.0,62.2577,62.2995,62.2159,62.2828,29078.0
2021-06-29 11:15:00,74.45,74.52,74.4,74.47,38304.0,62.266,62.3246,62.2242,62.2828,38304.0
2021-06-29 11:20:00,74.47,74.47,74.35,74.36,33021.0,62.2828,62.2828,62.1824,62.1908,33021.0
2021-06-29 11:25:00,74.34,74.35,74.29,74.33,20403.0,62.174,62.1824,62.1322,62.1657,20403.0
2021-06-29 11:30:00,74.32,74.36,74.27,74.27,21992.0,62.1573,62.1908,62.1155,62.1155,21992.0
2021-06-29 11:35:00,74.28,74.39,74.26,74.35,25722.0,62.1239,62.2159,62.1071,62.1824,25722.0
2021-06-29 11:40:00,74.35,74.35,74.28,74.28,11905.0,62.1824,62.1824,62.1239,62.1239,11905.0
2021-06-29 11:45:00,74.28,74.3,74.2,74.21,24033.0,62.1239,62.1406,62.0569,62.0653,24033.0
2021-06-29 11:50:00,74.22,74.29,74.21,74.23,22146.0,62.0737,62.1322,62.0653,62.082,22146.0
2021-06-29 11:55:00,74.22,74.28,74.12,74.13,26858.0,62.0737,62.1239,61.99,61.9984,26858.0
2021-06-29 12:00:00,74.13,74.14,74.05,74.11,32058.0,61.9984,62.0068,61.9315,61.9817,32058.0
2021-06-29 12:05:00,74.12,74.15,74.11,74.12,17829.0,61.99,62.0151,61.9817,61.99,17829.0
2021-06-29 12:10:00,74.12,74.15,74.05,74.09,25899.0,61.99,62.0151,61.9315,61.9649,25899.0
2021-06-29 12:15:00,74.07,74.07,73.96,73.97,32745.0,61.9482,61.9482,61.8562,61.8646,32745.0
2021-06-29 12:20:00,73.98,74.01,73.95,73.95,21419.0,61.8729,61.898,61.8479,61.8479,21419.0
2021-06-29 12:25:00,73.96,73.99,73.93,73.99,22662.0,61.8562,61.8813,61.8311,61.8813,22662.0
2021-06-29 12:30:00,73.99,74.05,73.98,74.03,19895.0,61.8813,61.9315,61.8729,61.9148,19895.0
2021-06-29 12:35:00,74.05,74.05,73.94,73.97,13768.0,61.9315,61.9315,61.8395,61.8646,13768.0
2021-06-29 12:40:00,73.97,74.07,73.97,74.06,21320.0,61.8646,61.9482,61.8646,61.9399,21320.0
2021-06-29 12:45:00,74.06,74.06,74.0,74.01,7031.0,61.9399,61.9399,61.8897,61.898,7031.0
2021-06-29 12:50:00,74.0,74.04,73.95,74.03,16776.0,61.8897,61.9231,61.8479,61.9148,16776.0
2021-06-29 12:55:00,74.03,74.08,74.02,74.08,10591.0,61.9148,61.9566,61.9064,61.9566,10591.0
2021-06-29 13:00:00,74.08,74.11,74.07,74.08,10459.0,61.9566,61.9817,61.9482,61.9566,10459.0
2021-06-29 13:05:00,74.08,74.08,74.01,74.02,12740.0,61.9566,61.9566,61.898,61.9064,12740.0
2021-06-29 13:10:00,74.02,74.04,73.98,74.01,33073.0,61.9064,61.9231,61.8729,61.898,33073.0
2021-06-29 13:15:00,74.01,74.04,74.0,74.02,13528.0,61.898,61.9231,61.8897,61.9064,13528.0
2021-06-29 13:20:00,74.01,74.02,73.91,73.91,26975.0,61.898,61.9064,61.8144,61.8144,26975.0
2021-06-29 13:25:00,73.92,73.97,73.91,73.92,18005.0,61.8228,61.8646,61.8144,61.8228,18005.0
2021-06-29 13:30:00,73.93,73.95,73.84,73.84,17681.0,61.8311,61.8479,61.7559,61.7559,17681.0
2021-06-29 13:35:00,73.82,73.88,73.82,73.86,16731.0,61.7391,61.7893,61.7391,61.7726,16731.0
2021-06-29 13:40:00,73.86,73.89,73.79,73.83,17811.0,61.7726,61.7977,61.714,61.7475,17811.0
2021-06-29 13:45:00,73.83,73.84,73.77,73.83,18618.0,61.7475,61.7559,61.6973,61.7475,18618.0
2021-06-29 13:50:00,73.83,73.87,73.8,73.86,14886.0,61.7475,61.781,61.7224,61.7726,14886.0
2021-06-29 13:55:00,73.86,73.87,73.79,73.81,10746.0,61.7726,61.781,61.714,61.7308,10746.0
2021-06-29 14:00:00,73.81,73.94,73.79,73.92,28966.0,61.7308,61.8395,61.714,61.8228,28966.0
2021-06-29 14:05:00,73.91,73.96,73.91,73.95,7157.0,61.8144,61.8562,61.8144,61.8479,7157.0
2021-06-29 14:10:00,73.96,73.97,73.79,73.81,40132.0,61.8562,61.8646,61.714,61.7308,40132.0
2021-06-29 14:15:00,73.8,73.8,73.66,73.67,22798.0,61.7224,61.7224,61.6053,61.6137,22798.0
2021-06-29 14:20:00,73.67,73.71,73.66,73.68,22633.0,61.6137,61.6471,61.6053,61.622,22633.0
2021-06-29 14:25:00,73.68,73.74,73.67,73.7,26165.0,61.622,61.6722,61.6137,61.6388,26165.0
2021-06-29 14:30:00,73.7,73.71,73.63,73.68,30823.0,61.6388,61.6471,61.5802,61.622,30823.0
2021-06-29 14:35:00,73.68,73.72,73.62,73.62,20881.0,61.622,61.6555,61.5719,61.5719,20881.0
2021-06-29 14:40:00,73.63,73.65,73.61,73.64,24174.0,61.5802,61.597,61.5635,61.5886,24174.0
2021-06-29 14:45:00,73.64,73.72,73.63,73.7,30077.0,61.5886,61.6555,61.5802,61.6388,30077.0
2021-06-29 14:50:00,73.69,73.77,73.62,73.66,89322.0,61.6304,61.6973,61.5719,61.6053,89322.0
2021-06-29 14:55:00,73.66,73.72,73.65,73.69,28230.0,61.6053,61.6555,61.597,61.6304,28230.0
2021-06-29 15:00:00,73.69,73.71,73.64,73.65,25202.0,61.6304,61.6471,61.5886,61.597,25202.0
2021-06-29 15:05:00,73.66,73.69,73.6,73.61,33737.0,61.6053,61.6304,61.5551,61.5635,33737.0
2021-06-29 15:10:00,73.61,73.62,73.53,73.55,63717.0,61.5635,61.5719,61.4966,61.5133,63717.0
2021-06-29 15:15:00,73.55,73.61,73.54,73.6,28956.0,61.5133,61.5635,61.505,61.5551,28956.0
2021-06-29 15:20:00,73.6,73.64,73.58,73.59,30422.0,61.5551,61.5886,61.5384,61.5468,30422.0
2021-06-29 15:25:00,73.59,73.62,73.56,73.61,32551.0,61.5468,61.5719,61.5217,61.5635,32551.0
2021-06-29 15:30:00,73.6,73.61,73.41,73.42,55871.0,61.5551,61.5635,61.3962,61.4046,55871.0
2021-06-29 15:35:00,73.42,73.43,73.31,73.36,55057.0,61.4046,61.413,61.3126,61.3544,55057.0
2021-06-29 15:40:00,73.36,73.46,73.33,73.38,61473.0,61.3544,61.438,61.3293,61.3711,61473.0
2021-06-29 15:45:00,73.37,73.52,73.35,73.5,71385.0,61.3628,61.4882,61.3461,61.4715,71385.0
2021-06-29 15:50:00,73.49,73.57,73.43,73.52,124542.0,61.4631,61.53,61.413,61.4882,124542.0
2021-06-29 15:55:00,73.51,73.57,73.44,73.5,172944.0,61.4799,61.53,61.4213,61.4715,172944.0
2021-06-30 09:30:00,73.57,73.84,73.53,73.75,53677.0,61.53,61.7559,61.4966,61.6806,53677.0
2021-06-30 09:35:00,73.78,73.83,73.68,73.7,18128.0,61.7057,61.7475,61.622,61.6388,18128.0
2021-06-30 09:40:00,73.72,73.72,73.53,73.53,11711.0,61.6555,61.6555,61.4966,61.4966,11711.0
2021-06-30 09:45:00,73.56,73.59,73.45,73.46,16960.0,61.5217,61.5468,61.4297,61.438,16960.0
2021-06-30 09:50:00,73.48,73.58,73.41,73.47,19093.0,61.4548,61.5384,61.3962,61.4464,19093.0
2021-06-30 09:55:00,73.46,73.55,73.45,73.55,11514.0,61.438,61.5133,61.4297,61.5133,11514.0
2021-06-30 10:00:00,73.58,73.6,73.44,73.49,20381.0,61.5384,61.5551,61.4213,61.4631,20381.0
2021-06-30 10:05:00,73.5,73.5,73.43,73.46,14686.0,61.4715,61.4715,61.413,61.438,14686.0
2021-06-30 10:10:00,73.47,73.47,73.28,73.29,12925.0,61.4464,61.4464,61.2875,61.2959,12925.0
2021-06-30 10:15:00,73.29,73.35,73.29,73.34,18419.0,61.2959,61.3461,61.2959,61.3377,18419.0
2021-06-30 10:20:00,73.34,73.4,73.31,73.34,18579.0,61.3377,61.3879,61.3126,61.3377,18579.0
2021-06-30 10:25:00,73.33,73.49,73.33,73.49,13588.0,61.3293,61.4631,61.3293,61.4631,13588.0
2021-06-30 10:30:00,73.49,73.54,73.47,73.48,28284.0,61.4631,61.505,61.4464,61.4548,28284.0
2021-06-30 10:35:00,73.48,73.57,73.47,73.51,11242.0,61.4548,61.53,61.4464,61.4799,11242.0
2021-06-30 10:40:00,73.5,73.53,73.44,73.47,8532.0,61.4715,61.4966,61.4213,61.4464,8532.0
2021-06-30 10:45:00,73.47,73.51,73.44,73.49,14188.0,61.4464,61.4799,61.4213,61.4631,14188.0
2021-06-30 10:50:00,73.49,73.52,73.45,73.46,19878.0,61.4631,61.4882,61.4297,61.438,19878.0
2021-06-30 10:55:00,73.45,73.48,73.41,73.48,13995.0,61.4297,61.4548,61.3962,61.4548,13995.0
2021-06-30 11:00:00,73.49,73.55,73.48,73.53,12619.0,61.4631,61.5133,61.4548,61.4966,12619.0
2021-06-30 11:05:00,73.53,73.55,73.49,73.49,12781.0,61.4966,61.5133,61.4631,61.4631,12781.0
2021-06-30 11:10:00,73.48,73.48,73.42,73.42,7131.0,61.4548,61.4548,61.4046,61.4046,7131.0
2021-06-30 11:15:00,73.43,73.49,73.4,73.49,11625.0,61.413,61.4631,61.3879,61.4631,11625.0
2021-06-30 11:20:00,73.48,73.54,73.48,73.52,21493.0,61.4548,61.505,61.4548,61.4882,21493.0
2021-06-30 11:25:00,73.53,73.56,73.51,73.54,19009.0,61.4966,61.5217,61.4799,61.505,19009.0
2021-06-30 11:30:00,73.55,73.61,73.54,73.56,13892.0,61.5133,61.5635,61.505,61.5217,13892.0
2021-06-30 11:35:00,73.56,73.61,73.55,73.59,10680.0,61.5217,61.5635,61.5133,61.5468,10680.0
2021-06-30 11:40:00,73.58,73.63,73.54,73.63,7559.0,61.5384,61.5802,61.505,61.5802,7559.0
2021-06-30 11:45:00,73.64,73.7,73.61,73.69,17766.0,61.5886,61.6388,61.5635,61.6304,17766.0
2021-06-30 11:50:00,73.69,73.69,73.57,73.62,14874.0,61.6304,61.6304,61.53,61.5719,14874.0
2021-06-30 11:55:00,73.62,73.65,73.59,73.59,12792.0,61.5719,61.597,61.5468,61.5468,12792.0
2021-06-30 12:00:00,73.59,73.63,73.55,73.62,16192.0,61.5468,61.5802,61.5133,61.5719,16192.0
2021-06-30 12:05:00,73.62,73.62,73.54,73.57,12887.0,61.5719,61.5719,61.505,61.53,12887.0
2021-06-30 12:10:00,73.57,73.57,73.52,73.53,12935.0,61.53,61.53,61.4882,61.4966,12935.0
2021-06-30 12:15:00,73.53,73.57,73.52,73.57,23456.0,61.4966,61.53,61.4882,61.53,23456.0
2021-06-30 12:20:00,73.57,73.58,73.53,73.54,16020.0,61.53,61.5384,61.4966,61.505,16020.0
2021-06-30 12:25:00,73.54,73.58,73.52,73.55,12559.0,61.505,61.5384,61.4882,61.5133,12559.0
2021-06-30 12:30:00,73.55,73.62,73.53,73.6,27770.0,61.5133,61.5719,61.4966,61.5551,27770.0
2021-06-30 12:35:00,73.6,73.61,73.55,73.58,22590.0,61.5551,61.5635,61.5133,61.5384,22590.0
2021-06-30 12:40:00,73.59,73.59,73.51,73.52,10402.0,61.5468,61.5468,61.4799,61.4882,10402.0
2021-06-30 12:45:00,73.52,73.59,73.52,73.56,9712.0,61.4882,61.5468,61.4882,61.5217,9712.0
2021-06-30 12:50:00,73.56,73.6,73.55,73.58,7416.0,61.5217,61.5551,61.5133,61.5384,7416.0
2021-06-30 12:55:00,73.58,73.6,73.55,73.55,7682.0,61.5384,61.5551,61.5133,61.5133,7682.0
2021-06-30 13:00:00,73.55,73.57,73.52,73.53,6281.0,61.5133,61.53,61.4882,61.4966,6281.0
2021-06-30 13:05:00,73.52,73.53,73.48,73.48,12630.0,61.4882,61.4966,61.4548,61.4548,12630.0
2021-06-30 13:10:00,73.49,73.5,73.44,73.45,14024.0,61.4631,61.4715,61.4213,61.4297,14024.0
2021-06-30 13:15:00,73.45,73.47,73.39,73.41,15731.0,61.4297,61.4464,61.3795,61.3962,15731.0
2021-06-30 13:20:00,73.41,73.44,73.39,73.44,14047.0,61.3962,61.4213,61.3795,61.4213,14047.0
2021-06-30 13:25:00,73.43,73.43,73.38,73.42,15641.0,61.413,61.413,61.3711,61.4046,15641.0
2021-06-30 13:30:00,73.41,73.43,73.36,73.38,13731.0,61.3962,61.413,61.3544,61.3711,13731.0
2021-06-30 13:35:00,73.38,73.39,73.34,73.37,29517.0,61.3711,61.3795,61.3377,61.3628,29517.0
2021-06-30 13:40:00,73.38,73.39,73.35,73.36,10662.0,61.3711,61.3795,61.3461,61.3544,10662.0
2021-06-30 13:45:00,73.35,73.39,73.33,73.34,11295.0,61.3461,61.3795,61.3293,61.3377,11295.0
2021-06-30 13:50:00,73.34,73.38,73.33,73.38,12872.0,61.3377,61.3711,61.3293,61.3711,12872.0
2021-06-30 13:55:00,73.39,73.43,73.37,73.42,12827.0,61.3795,61.413,61.3628,61.4046,12827.0
2021-06-30 14:00:00,73.42,73.42,73.35,73.39,11945.0,61.4046,61.4046,61.3461,61.3795,11945.0
2021-06-30 14:05:00,73.39,73.44,73.38,73.41,11235.0,61.3795,61.4213,61.3711,61.3962,11235.0
2021-06-30 14:10:00,73.4,73.43,73.38,73.42,17148.0,61.3879,61.413,61.3711,61.4046,17148.0
2021-06-30 14:15:00,73.42,73.43,73.35,73.36,21761.0,61.4046,61.413,61.3461,61.3544,21761.0
2021-06-30 14:20:00,73.36,73.38,73.31,73.31,18129.0,61.3544,61.3711,61.3126,61.3126,18129.0
2021-06-30 14:25:00,73.31,73.35,73.29,73.33,14805.0,61.3126,61.3461,61.2959,61.3293,14805.0
2021-06-30 14:30:00,73.34,73.38,73.32,73.38,10418.0,61.3377,61.3711,61.321,61.3711,10418.0
2021-06-30 14:35:00,73.38,73.43,73.36,73.43,19203.0,61.3711,61.413,61.3544,61.413,19203.0
2021-06-30 14:40:00,73.43,73.46,73.39,73.44,17899.0,61.413,61.438,61.3795,61.4213,17899.0
2021-06-30 14:45:00,73.43,73.45,73.42,73.43,13767.0,61.413,61.4297,61.4046,61.413,13767.0
2021-06-30 14:50:00,73.44,73.45,73.41,73.42,10698.0,61.4213,61.4297,61.3962,61.4046,10698.0
2021-06-30 14:55:00,73.43,73.45,73.37,73.39,15300.0,61.413,61.4297,61.3628,61.3795,15300.0
2021-06-30 15:00:00,73.38,73.41,73.34,73.35,22676.0,61.3711,61.3962,61.3377,61.3461,22676.0
2021-06-30 15:05:00,73.35,73.35,73.31,73.33,24597.0,61.3461,61.3461,61.3126,61.3293,24597.0
2021-06-30 15:10:00,73.32,73.4,73.3,73.31,39237.0,61.321,61.3879,61.3042,61.3126,39237.0
2021-06-30 15:15:00,73.31,73.37,73.28,73.37,29182.0,61.3126,61.3628,61.2875,61.3628,29182.0
2021-06-30 15:20:00,73.38,73.4,73.3,73.37,27945.0,61.3711,61.3879,61.3042,61.3628,27945.0
2021-06-30 15:25:00,73.36,73.38,73.34,73.38,42130.0,61.3544,61.3711,61.3377,61.3711,42130.0
2021-06-30 15:30:00,73.38,73.45,73.34,73.44,37578.0,61.3711,61.4297,61.3377,61.4213,37578.0
2021-06-30 15:35:00,73.44,73.58,73.43,73.58,37535.0,61.4213,61.5384,61.413,61.5384,37535.0
2021-06-30 15:40:00,73.59,73.59,73.52,73.57,35545.0,61.5468,61.5468,61.4882,61.53,35545.0
2021-06-30 15:45:00,73.57,73.65,73.56,73.64,60606.0,61.53,61.597,61.5217,61.5886,60606.0
2021-06-30 15:50:00,73.63,73.73,73.62,73.7,95769.0,61.5802,61.6639,61.5719,61.6388,95769.0
2021-06-30 15:55:00,73.71,73.72,73.55,73.56,222632.0,61.6471,61.6555,61.5133,61.5217,222632.0
2021-07-01 09:30:00,73.69,73.69,73.28,73.31,74932.0,61.6304,61.6304,61.2875,61.3126,74932.0
2021-07-01 09:35:00,73.29,73.3,73.11,73.25,49338.0,61.2959,61.3042,61.1453,61.2624,49338.0
2021-07-01 09:40:00,73.25,73.48,73.25,73.45,39720.0,61.2624,61.4548,61.2624,61.4297,39720.0
2021-07-01 09:45:00,73.47,73.48,73.37,73.4,26168.0,61.4464,61.4548,61.3628,61.3879,26168.0
2021-07-01 09:50:00,73.4,73.59,73.37,73.55,28589.0,61.3879,61.5468,61.3628,61.5133,28589.0
2021-07-01 09:55:00,73.54,73.61,73.46,73.46,18197.0,61.505,61.5635,61.438,61.438,18197.0
2021-07-01 10:00:00,73.47,73.58,73.44,73.53,15372.0,61.4464,61.5384,61.4213,61.4966,15372.0
2021-07-01 10:05:00,73.53,73.58,73.51,73.55,19930.0,61.4966,61.5384,61.4799,61.5133,19930.0
2021-07-01 10:10:00,73.54,73.59,73.5,73.5,17166.0,61.505,61.5468,61.4715,61.4715,17166.0
2021-07-01 10:15:00,73.5,73.55,73.45,73.51,23160.0,61.4715,61.5133,61.4297,61.4799,23160.0
2021-07-01 10:20:00,73.52,73.55,73.45,73.46,19684.0,61.4882,61.5133,61.4297,61.438,19684.0
2021-07-01 10:25:00,73.47,73.49,73.42,73.46,27904.0,61.4464,61.4631,61.4046,61.438,27904.0
2021-07-01 10:30:00,73.47,73.62,73.46,73.6,37655.0,61.4464,61.5719,61.438,61.5551,37655.0
2021-07-01 10:35:00,73.6,73.68,73.58,73.68,9574.0,61.5551,61.622,61.5384,61.622,9574.0
2021-07-01 10:40:00,73.69,73.71,73.65,73.66,13776.0,61.6304,61.6471,61.597,61.6053,13776.0
2021-07-01 10:45:00,73.66,73.67,73.6,73.61,16593.0,61.6053,61.6137,61.5551,61.5635,16593.0
2021-07-01 10:50:00,73.62,73.63,73.57,73.57,16256.0,61.5719,61.5802,61.53,61.53,16256.0
2021-07-01 10:55:00,73.56,73.62,73.55,73.61,35398.0,61.5217,61.5719,61.5133,61.5635,35398.0
2021-07-01 11:00:00,73.61,73.73,73.58,73.65,44331.0,61.5635,61.6639,61.5384,61.597,44331.0
2021-07-01 11:05:00,73.64,73.67,73.61,73.65,13588.0,61.5886,61.6137,61.5635,61.597,13588.0
2021-07-01 11:10:00,73.64,73.87,73.64,73.86,25967.0,61.5886,61.781,61.5886,61.7726,25967.0
2021-07-01 11:15:00,73.87,73.93,73.86,73.9,17880.0,61.781,61.8311,61.7726,61.806,17880.0
2021-07-01 11:20:00,73.9,73.99,73.88,73.99,10183.0,61.806,61.8813,61.7893,61.8813,10183.0
2021-07-01 11:25:00,73.99,74.05,73.95,74.05,16725.0,61.8813,61.9315,61.8479,61.9315,16725.0
2021-07-01 11:30:00,74.03,74.07,73.99,74.03,22569.0,61.9148,61.9482,61.8813,61.9148,22569.0
2021-07-01 11:35:00,74.02,74.13,74.01,74.12,11622.0,61.9064,61.9984,61.898,61.99,11622.0
2021-07-01 11:40:00,74.12,74.16,74.1,74.15,16548.0,61.99,62.0235,61.9733,62.0151,16548.0
2021-07-01 11:45:00,74.16,74.21,74.14,74.17,22347.0,62.0235,62.0653,62.0068,62.0319,22347.0
2021-07-01 11:50:00,74.17,74.25,74.16,74.22,15047.0,62.0319,62.0988,62.0235,62.0737,15047.0
2021-07-01 11:55:00,74.22,74.27,74.16,74.27,23985.0,62.0737,62.1155,62.0235,62.1155,23985.0
2021-07-01 12:00:00,74.27,74.37,74.27,74.35,24950.0,62.1155,62.1991,62.1155,62.1824,24950.0
2021-07-01 12:05:00,74.34,74.34,74.3,74.31,10650.0,62.174,62.174,62.1406,62.1489,10650.0
2021-07-01 12:10:00,74.3,74.31,74.2,74.2,11194.0,62.1406,62.1489,62.0569,62.0569,11194.0
2021-07-01 12:15:00,74.22,74.25,74.21,74.25,7798.0,62.0737,62.0988,62.0653,62.0988,7798.0
2021-07-01 12:20:00,74.25,74.28,74.19,74.2,11169.0,62.0988,62.1239,62.0486,62.0569,11169.0
2021-07-01 12:25:00,74.21,74.25,74.19,74.19,6949.0,62.0653,62.0988,62.0486,62.0486,6949.0
2021-07-01 12:30:00,74.2,74.29,74.2,74.29,7435.0,62.0569,62.1322,62.0569,62.1322,7435.0
2021-07-01 12:35:00,74.3,74.33,74.27,74.27,10003.0,62.1406,62.1657,62.1155,62.1155,10003.0
2021-07-01 12:40:00,74.29,74.3,74.25,74.28,13159.0,62.1322,62.1406,62.0988,62.1239,13159.0
2021-07-01 12:45:00,74.3,74.35,74.27,74.35,13590.0,62.1406,62.1824,62.1155,62.1824,13590.0
2021-07-01 12:50:00,74.36,74.39,74.34,74.35,13169.0,62.1908,62.2159,62.174,62.1824,13169.0
2021-07-01 12:55:00,74.34,74.35,74.3,74.32,13381.0,62.174,62.1824,62.1406,62.1573,13381.0
2021-07-01 13:00:00,74.32,74.33,74.27,74.27,10986.0,62.1573,62.1657,62.1155,62.1155,10986.0
2021-07-01 13:05:00,74.28,74.28,74.25,74.25,24064.0,62.1239,62.1239,62.0988,62.0988,24064.0
2021-07-01 13:10:00,74.26,74.32,74.25,74.28,14690.0,62.1071,62.1573,62.0988,62.1239,14690.0
2021-07-01 13:15:00,74.29,74.35,74.29,74.34,22696.0,62.1322,62.1824,62.1322,62.174,22696.0
2021-07-01 13:20:00,74.33,74.36,74.29,74.3,7876.0,62.1657,62.1908,62.1322,62.1406,7876.0
2021-07-01 13:25:00,74.31,74.31,74.28,74.29,6190.0,62.1489,62.1489,62.1239,62.1322,6190.0
2021-07-01 13:30:00,74.3,74.32,74.27,74.32,12768.0,62.1406,62.1573,62.1155,62.1573,12768.0
2021-07-01 13:35:00,74.32,74.36,74.28,74.35,12410.0,62.1573,62.1908,62.1239,62.1824,12410.0
2021-07-01 13:40:00,74.35,74.36,74.32,74.34,7981.0,62.1824,62.1908,62.1573,62.174,7981.0
2021-07-01 13:45:00,74.32,74.33,74.29,74.31,9509.0,62.1573,62.1657,62.1322,62.1489,9509.0
2021-07-01 13:50:00,74.31,74.34,74.27,74.3,8237.0,62.1489,62.174,62.1155,62.1406,8237.0
2021-07-01 13:55:00,74.29,74.32,74.26,74.27,8750.0,62.1322,62.1573,62.1071,62.1155,8750.0
2021-07-01 14:00:00,74.27,74.27,74.2,74.23,12363.0,62.1155,62.1155,62.0569,62.082,12363.0
2021-07-01 14:05:00,74.23,74.24,74.18,74.21,9582.0,62.082,62.0904,62.0402,62.0653,9582.0
2021-07-01 14:10:00,74.22,74.26,74.2,74.23,6890.0,62.0737,62.1071,62.0569,62.082,6890.0
2021-07-01 14:15:00,74.23,74.28,74.23,74.28,10437.0,62.082,62.1239,62.082,62.1239,10437.0
2021-07-01 14:20:00,74.29,74.31,74.26,74.3,17795.0,62.1322,62.1489,62.1071,62.1406,17795.0
2021-07-01 14:25:00,74.3,74.35,74.29,74.33,19937.0,62.1406,62.1824,62.1322,62.1657,19937.0
2021-07-01 14:30:00,74.33,74.34,74.29,74.31,20093.0,62.1657,62.174,62.1322,62.1489,20093.0
2021-07-01 14:35:00,74.31,74.37,74.31,74.34,14642.0,62.1489,62.1991,62.1489,62.174,14642.0
2021-07-01 14:40:00,74.34,74.35,74.31,74.34,10954.0,62.174,62.1824,62.1489,62.174,10954.0
2021-07-01 14:45:00,74.34,74.34,74.31,74.31,15106.0,62.174,62.174,62.1489,62.1489,15106.0
2021-07-01 14:50:00,74.31,74.33,74.27,74.28,19405.0,62.1489,62.1657,62.1155,62.1239,19405.0
2021-07-01 14:55:00,74.28,74.33,74.28,74.33,6414.0,62.1239,62.1657,62.1239,62.1657,6414.0
2021-07-01 15:00:00,74.33,74.35,74.3,74.31,13099.0,62.1657,62.1824,62.1406,62.1489,13099.0
2021-07-01 15:05:00,74.31,74.38,74.29,74.37,16432.0,62.1489,62.2075,62.1322,62.1991,16432.0
2021-07-01 15:10:00,74.36,74.42,74.35,74.37,37746.0,62.1908,62.2409,62.1824,62.1991,37746.0
2021-07-01 15:15:00,74.37,74.41,74.31,74.31,22218.0,62.1991,62.2326,62.1489,62.1489,22218.0
2021-07-01 15:20:00,74.32,74.32,74.25,74.3,23330.0,62.1573,62.1573,62.0988,62.1406,23330.0
2021-07-01 15:25:00,74.3,74.33,74.23,74.27,31374.0,62.1406,62.1657,62.082,62.1155,31374.0
2021-07-01 15:30:00,74.26,74.28,74.21,74.22,34053.0,62.1071,62.1239,62.0653,62.0737,34053.0
2021-07-01 15:35:00,74.23,74.24,74.14,74.14,32712.0,62.082,62.0904,62.0068,62.0068,32712.0
2021-07-01 15:40:00,74.14,74.18,74.09,74.09,37584.0,62.0068,62.0402,61.9649,61.9649,37584.0
2021-07-01 15:45:00,74.09,74.11,73.98,74.06,73290.0,61.9649,61.9817,61.8729,61.9399,73290.0
2021-07-01 15:50:00,74.07,74.16,74.04,74.08,60857.0,61.9482,62.0235,61.9231,61.9566,60857.0
2021-07-01 15:55:00,74.08,74.13,73.99,74.11,147361.0,61.9566,61.9984,61.8813,61.9817,147361.0
2021-07-02 09:30:00,74.29,74.29,73.84,73.93,52204.0,62.1322,62.1322,61.7559,61.8311,52204.0
2021-07-02 09:35:00,73.97,73.98,73.65,73.82,30774.0,61.8646,61.8729,61.597,61.7391,30774.0
2021-07-02 09:40:00,73.78,73.87,73.76,73.86,10798.0,61.7057,61.781,61.689,61.7726,10798.0
2021-07-02 09:45:00,73.85,73.94,73.84,73.89,14927.0,61.7642,61.8395,61.7559,61.7977,14927.0
2021-07-02 09:50:00,73.88,73.88,73.75,73.84,13914.0,61.7893,61.7893,61.6806,61.7559,13914.0
2021-07-02 09:55:00,73.86,73.89,73.78,73.78,8127.0,61.7726,61.7977,61.7057,61.7057,8127.0
2021-07-02 10:00:00,73.76,73.93,73.73,73.85,15321.0,61.689,61.8311,61.6639,61.7642,15321.0
2021-07-02 10:05:00,73.89,73.97,73.88,73.91,15186.0,61.7977,61.8646,61.7893,61.8144,15186.0
2021-07-02 10:10:00,73.91,73.98,73.91,73.96,25147.0,61.8144,61.8729,61.8144,61.8562,25147.0
2021-07-02 10:15:00,73.95,74.0,73.93,73.98,15520.0,61.8479,61.8897,61.8311,61.8729,15520.0
2021-07-02 10:20:00,73.98,74.0,73.96,73.97,47723.0,61.8729,61.8897,61.8562,61.8646,47723.0
2021-07-02 10:25:00,73.97,74.04,73.96,73.98,27525.0,61.8646,61.9231,61.8562,61.8729,27525.0
2021-07-02 10:30:00,74.0,74.13,73.99,74.09,11426.0,61.8897,61.9984,61.8813,61.9649,11426.0
2021-07-02 10:35:00,74.09,74.09,74.02,74.06,6592.0,61.9649,61.9649,61.9064,61.9399,6592.0
2021-07-02 10:40:00,74.08,74.11,74.07,74.1,6664.0,61.9566,61.9817,61.9482,61.9733,6664.0
2021-07-02 10:45:00,74.1,74.12,74.07,74.09,4894.0,61.9733,61.99,61.9482,61.9649,4894.0
2021-07-02 10:50:00,74.09,74.19,74.09,74.15,6833.0,61.9649,62.0486,61.9649,62.0151,6833.0
2021-07-02 10:55:00,74.16,74.19,74.12,74.13,5126.0,62.0235,62.0486,61.99,61.9984,5126.0
2021-07-02 11:00:00,74.13,74.24,74.13,74.24,12210.0,61.9984,62.0904,61.9984,62.0904,12210.0
2021-07-02 11:05:00,74.24,74.26,74.14,74.15,11592.0,62.0904,62.1071,62.0068,62.0151,11592.0
2021-07-02 11:10:00,74.16,74.21,74.13,74.2,9941.0,62.0235,62.0653,61.9984,62.0569,9941.0
2021-07-02 11:15:00,74.2,74.22,74.1,74.13,14688.0,62.0569,62.0737,61.9733,61.9984,14688.0
2021-07-02 11:20:00,74.14,74.19,74.11,74.19,8105.0,62.0068,62.0486,61.9817,62.0486,8105.0
2021-07-02 11:25:00,74.18,74.27,74.18,74.27,8471.0,62.0402,62.1155,62.0402,62.1155,8471.0
2021-07-02 11:30:00,74.27,74.27,74.19,74.21,13315.0,62.1155,62.1155,62.0486,62.0653,13315.0
2021-07-02 11:35:00,74.22,74.23,74.18,74.2,11187.0,62.0737,62.082,62.0402,62.0569,11187.0
2021-07-02 11:40:00,74.2,74.21,74.19,74.2,7641.0,62.0569,62.0653,62.0486,62.0569,7641.0
2021-07-02 11:45:00,74.2,74.24,74.19,74.23,8017.0,62.0569,62.0904,62.0486,62.082,8017.0
2021-07-02 11:50:00,74.23,74.27,74.22,74.26,8670.0,62.082,62.1155,62.0737,62.1071,8670.0
2021-07-02 11:55:00,74.26,74.31,74.25,74.28,5737.0,62.1071,62.1489,62.0988,62.1239,5737.0
2021-07-02 12:00:00,74.3,74.31,74.27,74.28,8934.0,62.1406,62.1489,62.1155,62.1239,8934.0
2021-07-02 12:05:00,74.28,74.34,74.28,74.34,3538.0,62.1239,62.174,62.1239,62.174,3538.0
2021-07-02 12:10:00,74.34,74.37,74.3,74.3,9515.0,62.174,62.1991,62.1406,62.1406,9515.0
2021-07-02 12:15:00,74.3,74.31,74.27,74.29,10458.0,62.1406,62.1489,62.1155,62.1322,10458.0
2021-07-02 12:20:00,74.27,74.36,74.24,74.32,16506.0,62.1155,62.1908,62.0904,62.1573,16506.0
2021-07-02 12:25:00,74.31,74.33,74.31,74.32,3572.0,62.1489,62.1657,62.1489,62.1573,3572.0
2021-07-02 12:30:00,74.31,74.31,74.27,74.28,4707.0,62.1489,62.1489,62.1155,62.1239,4707.0
2021-07-02 12:35:00,74.28,74.32,74.27,74.31,5679.0,62.1239,62.1573,62.1155,62.1489,5679.0
2021-07-02 12:40:00,74.31,74.37,74.31,74.37,8223.0,62.1489,62.1991,62.1489,62.1991,8223.0
2021-07-02 12:45:00,74.37,74.39,74.35,74.39,6076.0,62.1991,62.2159,62.1824,62.2159,6076.0
2021-07-02 12:50:00,74.38,74.45,74.36,74.44,8975.0,62.2075,62.266,62.1908,62.2577,8975.0
2021-07-02 12:55:00,74.45,74.49,74.43,74.43,10446.0,62.266,62.2995,62.2493,62.2493,10446.0
2021-07-02 13:00:00,74.43,74.45,74.39,74.45,6979.0,62.2493,62.266,62.2159,62.266,6979.0
2021-07-02 13:05:00,74.45,74.47,74.38,74.38,5368.0,62.266,62.2828,62.2075,62.2075,5368.0
2021-07-02 13:10:00,74.38,74.39,74.32,74.38,6994.0,62.2075,62.2159,62.1573,62.2075,6994.0
2021-07-02 13:15:00,74.37,74.38,74.32,74.33,8860.0,62.1991,62.2075,62.1573,62.1657,8860.0
2021-07-02 13:20:00,74.34,74.37,74.31,74.33,10138.0,62.174,62.1991,62.1489,62.1657,10138.0
2021-07-02 13:25:00,74.34,74.38,74.33,74.34,5619.0,62.174,62.2075,62.1657,62.174,5619.0
2021-07-02 13:30:00,74.35,74.37,74.33,74.36,5868.0,62.1824,62.1991,62.1657,62.1908,5868.0
2021-07-02 13:35:00,74.37,74.4,74.36,74.37,7915.0,62.1991,62.2242,62.1908,62.1991,7915.0
2021-07-02 13:40:00,74.37,74.4,74.36,74.39,6847.0,62.1991,62.2242,62.1908,62.2159,6847.0
2021-07-02 13:45:00,74.38,74.39,74.35,74.39,6453.0,62.2075,62.2159,62.1824,62.2159,6453.0
2021-07-02 13:50:00,74.4,74.4,74.36,74.37,5940.0,62.2242,62.2242,62.1908,62.1991,5940.0
2021-07-02 13:55:00,74.37,74.38,74.34,74.36,10433.0,62.1991,62.2075,62.174,62.1908,10433.0
2021-07-02 14:00:00,74.36,74.36,74.31,74.32,7626.0,62.1908,62.1908,62.1489,62.1573,7626.0
2021-07-02 14:05:00,74.32,74.37,74.31,74.34,8128.0,62.1573,62.1991,62.1489,62.174,8128.0
2021-07-02 14:10:00,74.33,74.34,74.29,74.31,11893.0,62.1657,62.174,62.1322,62.1489,11893.0
2021-07-02 14:15:00,74.31,74.31,74.27,74.28,7631.0,62.1489,62.1489,62.1155,62.1239,7631.0
2021-07-02 14:20:00,74.27,74.28,74.19,74.2,11101.0,62.1155,62.1239,62.0486,62.0569,11101.0
2021-07-02 14:25:00,74.2,74.22,74.18,74.21,11131.0,62.0569,62.0737,62.0402,62.0653,11131.0
2021-07-02 14:30:00,74.2,74.25,74.17,74.24,11777.0,62.0569,62.0988,62.0319,62.0904,11777.0
2021-07-02 14:35:00,74.24,74.27,74.23,74.26,4527.0,62.0904,62.1155,62.082,62.1071,4527.0
2021-07-02 14:40:00,74.26,74.29,74.26,74.29,5651.0,62.1071,62.1322,62.1071,62.1322,5651.0
2021-07-02 14:45:00,74.3,74.3,74.24,74.25,4229.0,62.1406,62.1406,62.0904,62.0988,4229.0
2021-07-02 14:50:00,74.26,74.28,74.25,74.25,6027.0,62.1071,62.1239,62.0988,62.0988,6027.0
2021-07-02 14:55:00,74.24,74.25,74.2,74.23,8285.0,62.0904,62.0988,62.0569,62.082,8285.0
2021-07-02 15:00:00,74.23,74.26,74.2,74.26,15521.0,62.082,62.1071,62.0569,62.1071,15521.0
2021-07-02 15:05:00,74.27,74.36,74.25,74.33,8680.0,62.1155,62.1908,62.0988,62.1657,8680.0
2021-07-02 15:10:00,74.33,74.34,74.22,74.24,13796.0,62.1657,62.174,62.0737,62.0904,13796.0
2021-07-02 15:15:00,74.24,74.24,74.17,74.17,9432.0,62.0904,62.0904,62.0319,62.0319,9432.0
2021-07-02 15:20:00,74.17,74.19,74.14,74.15,8369.0,62.0319,62.0486,62.0068,62.0151,8369.0
2021-07-02 15:25:00,74.15,74.18,74.15,74.17,6079.0,62.0151,62.0402,62.0151,62.0319,6079.0
2021-07-02 15:30:00,74.17,74.2,74.12,74.13,16809.0,62.0319,62.0569,61.99,61.9984,16809.0
2021-07-02 15:35:00,74.13,74.21,74.09,74.18,24924.0,61.9984,62.0653,61.9649,62.0402,24924.0
2021-07-02 15:40:00,74.17,74.21,74.1,74.14,65755.0,62.0319,62.0653,61.9733,62.0068,65755.0
2021-07-02 15:45:00,74.14,74.15,74.09,74.15,44833.0,62.0068,62.0151,61.9649,62.0151,44833.0
2021-07-02 15:50:00,74.15,74.32,74.14,74.3,73196.0,62.0151,62.1573,62.0068,62.1406,73196.0
2021-07-02 15:55:00,74.3,74.3,74.2,74.24,82778.0,62.1406,62.1406,62.0569,62.0904,82778.0
2021-07-06 09:30:00,74.46,74.73,74.3,74.68,90902.0,62.2744,62.5002,62.1406,62.4584,90902.0
2021-07-06 09:35:00,74.69,74.72,74.55,74.57,26746.0,62.4668,62.4918,62.3497,62.3664,26746.0
2021-07-06 09:40:00,74.57,74.68,74.55,74.65,18040.0,62.3664,62.4584,62.3497,62.4333,18040.0
2021-07-06 09:45:00,74.65,74.68,74.53,74.56,24757.0,62.4333,62.4584,62.3329,62.358,24757.0
2021-07-06 09:50:00,74.59,74.61,74.47,74.52,18463.0,62.3831,62.3998,62.2828,62.3246,18463.0
2021-07-06 09:55:00,74.55,74.58,74.42,74.44,18221.0,62.3497,62.3748,62.2409,62.2577,18221.0
2021-07-06 10:00:00,74.44,74.54,74.42,74.51,21366.0,62.2577,62.3413,62.2409,62.3162,21366.0
2021-07-06 10:05:00,74.52,74.58,74.39,74.56,20628.0,62.3246,62.3748,62.2159,62.358,20628.0
2021-07-06 10:10:00,74.56,74.56,74.44,74.49,10739.0,62.358,62.358,62.2577,62.2995,10739.0
2021-07-06 10:15:00,74.48,74.54,74.44,74.52,20526.0,62.2911,62.3413,62.2577,62.3246,20526.0
2021-07-06 10:20:00,74.54,74.54,74.32,74.36,13399.0,62.3413,62.3413,62.1573,62.1908,13399.0
2021-07-06 10:25:00,74.36,74.47,74.36,74.47,7161.0,62.1908,62.2828,62.1908,62.2828,7161.0
2021-07-06 10:30:00,74.45,74.47,74.3,74.36,12716.0,62.266,62.2828,62.1406,62.1908,12716.0
2021-07-06 10:35:00,74.36,74.54,74.36,74.54,29258.0,62.1908,62.3413,62.1908,62.3413,29258.0
2021-07-06 10:40:00,74.54,74.54,74.43,74.47,8463.0,62.3413,62.3413,62.2493,62.2828,8463.0
2021-07-06 10:45:00,74.47,74.47,74.37,74.38,7551.0,62.2828,62.2828,62.1991,62.2075,7551.0
2021-07-06 10:50:00,74.39,74.43,74.33,74.35,16743.0,62.2159,62.2493,62.1657,62.1824,16743.0
2021-07-06 10:55:00,74.34,74.36,74.25,74.27,19416.0,62.174,62.1908,62.0988,62.1155,19416.0
2021-07-06 11:00:00,74.28,74.32,74.23,74.23,7386.0,62.1239,62.1573,62.082,62.082,7386.0
2021-07-06 11:05:00,74.21,74.27,74.16,74.24,9842.0,62.0653,62.1155,62.0235,62.0904,9842.0
2021-07-06 11:10:00,74.23,74.25,74.16,74.22,18787.0,62.082,62.0988,62.0235,62.0737,18787.0
2021-07-06 11:15:00,74.2,74.24,74.12,74.14,9298.0,62.0569,62.0904,61.99,62.0068,9298.0
2021-07-06 11:20:00,74.14,74.17,74.09,74.1,8099.0,62.0068,62.0319,61.9649,61.9733,8099.0
2021-07-06 11:25:00,74.1,74.19,74.05,74.19,9935.0,61.9733,62.0486,61.9315,62.0486,9935.0
2021-07-06 11:30:00,74.19,74.24,74.18,74.24,4527.0,62.0486,62.0904,62.0402,62.0904,4527.0
2021-07-06 11:35:00,74.25,74.31,74.23,74.23,7181.0,62.0988,62.1489,62.082,62.082,7181.0
2021-07-06 11:40:00,74.21,74.32,74.2,74.31,5235.0,62.0653,62.1573,62.0569,62.1489,5235.0
2021-07-06 11:45:00,74.3,74.35,74.3,74.34,5176.0,62.1406,62.1824,62.1406,62.174,5176.0
2021-07-06 11:50:00,74.33,74.45,74.32,74.43,6241.0,62.1657,62.266,62.1573,62.2493,6241.0
2021-07-06 11:55:00,74.43,74.43,74.39,74.42,8284.0,62.2493,62.2493,62.2159,62.2409,8284.0
2021-07-06 12:00:00,74.41,74.43,74.37,74.43,6527.0,62.2326,62.2493,62.1991,62.2493,6527.0
2021-07-06 12:05:00,74.41,74.47,74.4,74.42,8065.0,62.2326,62.2828,62.2242,62.2409,8065.0
2021-07-06 12:10:00,74.42,74.59,74.42,74.58,21984.0,62.2409,62.3831,62.2409,62.3748,21984.0
2021-07-06 12:15:00,74.58,74.72,74.58,74.71,13257.0,62.3748,62.4918,62.3748,62.4835,13257.0
2021-07-06 12:20:00,74.71,74.75,74.69,74.71,10923.0,62.4835,62.5169,62.4668,62.4835,10923.0
2021-07-06 12:25:00,74.7,74.71,74.65,74.7,8648.0,62.4751,62.4835,62.4333,62.4751,8648.0
2021-07-06 12:30:00,74.7,74.72,74.61,74.65,8084.0,62.4751,62.4918,62.3998,62.4333,8084.0
2021-07-06 12:35:00,74.65,74.72,74.65,74.66,7105.0,62.4333,62.4918,62.4333,62.4417,7105.0
2021-07-06 12:40:00,74.66,74.67,74.58,74.58,12265.0,62.4417,62.45,62.3748,62.3748,12265.0
2021-07-06 12:45:00,74.59,74.6,74.54,74.58,8408.0,62.3831,62.3915,62.3413,62.3748,8408.0
2021-07-06 12:50:00,74.58,74.61,74.56,74.61,4459.0,62.3748,62.3998,62.358,62.3998,4459.0
2021-07-06 12:55:00,74.6,74.64,74.59,74.61,7175.0,62.3915,62.4249,62.3831,62.3998,7175.0
2021-07-06 13:00:00,74.63,74.67,74.6,74.66,5434.0,62.4166,62.45,62.3915,62.4417,5434.0
2021-07-06 13:05:00,74.66,74.69,74.64,74.69,6565.0,62.4417,62.4668,62.4249,62.4668,6565.0
2021-07-06 13:10:00,74.69,74.73,74.69,74.71,6104.0,62.4668,62.5002,62.4668,62.4835,6104.0
2021-07-06 13:15:00,74.71,74.72,74.66,74.67,6024.0,62.4835,62.4918,62.4417,62.45,6024.0
2021-07-06 13:20:00,74.66,74.7,74.65,74.69,11539.0,62.4417,62.4751,62.4333,62.4668,11539.0
2021-07-06 13:25:00,74.7,74.7,74.54,74.56,31820.0,62.4751,62.4751,62.3413,62.358,31820.0
2021-07-06 13:30:00,74.56,74.61,74.55,74.55,9049.0,62.358,62.3998,62.3497,62.3497,9049.0
2021-07-06 13:35:00,74.55,74.58,74.5,74.54,18434.0,62.3497,62.3748,62.3078,62.3413,18434.0
2021-07-06 13:40:00,74.53,74.59,74.52,74.59,18803.0,62.3329,62.3831,62.3246,62.3831,18803.0
2021-07-06 13:45:00,74.58,74.63,74.57,74.63,3290.0,62.3748,62.4166,62.3664,62.4166,3290.0
2021-07-06 13:50:00,74.63,74.65,74.61,74.63,8274.0,62.4166,62.4333,62.3998,62.4166,8274.0
2021-07-06 13:55:00,74.62,74.66,74.61,74.63,8204.0,62.4082,62.4417,62.3998,62.4166,8204.0
2021-07-06 14:00:00,74.62,74.74,74.61,74.73,12138.0,62.4082,62.5086,62.3998,62.5002,12138.0
2021-07-06 14:05:00,74.74,74.79,74.72,74.78,18148.0,62.5086,62.5504,62.4918,62.542,18148.0
2021-07-06 14:10:00,74.78,74.82,74.76,74.8,21003.0,62.542,62.5755,62.5253,62.5588,21003.0
2021-07-06 14:15:00,74.8,74.81,74.71,74.73,31761.0,62.5588,62.5671,62.4835,62.5002,31761.0
2021-07-06 14:20:00,74.74,74.77,74.74,74.77,7511.0,62.5086,62.5337,62.5086,62.5337,7511.0
2021-07-06 14:25:00,74.77,74.82,74.75,74.82,12082.0,62.5337,62.5755,62.5169,62.5755,12082.0
2021-07-06 14:30:00,74.82,74.9,74.82,74.9,13979.0,62.5755,62.6424,62.5755,62.6424,13979.0
2021-07-06 14:35:00,74.9,74.92,74.87,74.91,11583.0,62.6424,62.6591,62.6173,62.6508,11583.0
2021-07-06 14:40:00,74.9,74.91,74.86,74.9,7960.0,62.6424,62.6508,62.6089,62.6424,7960.0
2021-07-06 14:45:00,74.9,74.91,74.86,74.89,9498.0,62.6424,62.6508,62.6089,62.634,9498.0
2021-07-06 14:50:00,74.88,74.9,74.83,74.84,10710.0,62.6257,62.6424,62.5838,62.5922,10710.0
2021-07-06 14:55:00,74.84,74.87,74.82,74.84,11673.0,62.5922,62.6173,62.5755,62.5922,11673.0
2021-07-06 15:00:00,74.85,74.87,74.82,74.87,11234.0,62.6006,62.6173,62.5755,62.6173,11234.0
2021-07-06 15:05:00,74.87,74.93,74.86,74.91,35437.0,62.6173,62.6675,62.6089,62.6508,35437.0
2021-07-06 15:10:00,74.9,75.03,74.89,74.93,41621.0,62.6424,62.7511,62.634,62.6675,41621.0
2021-07-06 15:15:00,74.93,74.94,74.87,74.87,22821.0,62.6675,62.6758,62.6173,62.6173,22821.0
2021-07-06 15:20:00,74.87,74.95,74.84,74.95,16688.0,62.6173,62.6842,62.5922,62.6842,16688.0
2021-07-06 15:25:00,74.95,74.96,74.91,74.94,34748.0,62.6842,62.6926,62.6508,62.6758,34748.0
2021-07-06 15:30:00,74.94,75.06,74.94,74.97,49520.0,62.6758,62.7762,62.6758,62.7009,49520.0
2021-07-06 15:35:00,74.98,75.11,74.97,75.1,19806.0,62.7093,62.818,62.7009,62.8097,19806.0
2021-07-06 15:40:00,75.11,75.15,75.07,75.13,30631.0,62.818,62.8515,62.7846,62.8347,30631.0
2021-07-06 15:45:00,75.14,75.37,75.14,75.35,82840.0,62.8431,63.0355,62.8431,63.0187,82840.0
2021-07-06 15:50:00,75.36,75.4,75.27,75.31,135921.0,63.0271,63.0606,62.9518,62.9853,135921.0
2021-07-06 15:55:00,75.31,75.41,75.3,75.38,248828.0,62.9853,63.0689,62.9769,63.0438,248828.0
2021-07-07 09:30:00,75.04,75.34,74.89,75.12,48246.0,62.7595,63.0104,62.634,62.8264,48246.0
2021-07-07 09:35:00,75.12,75.19,74.9,75.0,28428.0,62.8264,62.8849,62.6424,62.726,28428.0
2021-07-07 09:40:00,74.99,75.1,74.93,74.97,21510.0,62.7177,62.8097,62.6675,62.7009,21510.0
2021-07-07 09:45:00,74.96,75.31,74.93,75.25,17600.0,62.6926,62.9853,62.6675,62.9351,17600.0
2021-07-07 09:50:00,75.26,75.34,75.22,75.23,8826.0,62.9435,63.0104,62.91,62.9184,8826.0
2021-07-07 09:55:00,75.24,75.24,75.1,75.16,15414.0,62.9267,62.9267,62.8097,62.8598,15414.0
2021-07-07 10:00:00,75.17,75.29,75.17,75.23,13278.0,62.8682,62.9686,62.8682,62.9184,13278.0
2021-07-07 10:05:00,75.27,75.41,75.27,75.39,12133.0,62.9518,63.0689,62.9518,63.0522,12133.0
2021-07-07 10:10:00,75.39,75.41,75.34,75.41,7722.0,63.0522,63.0689,63.0104,63.0689,7722.0
2021-07-07 10:15:00,75.42,75.56,75.42,75.54,11860.0,63.0773,63.1944,63.0773,63.1777,11860.0
2021-07-07 10:20:00,75.54,75.58,75.47,75.52,14541.0,63.1777,63.2111,63.1191,63.1609,14541.0
2021-07-07 10:25:00,75.51,75.58,75.49,75.58,7402.0,63.1526,63.2111,63.1358,63.2111,7402.0
2021-07-07 10:30:00,75.58,75.62,75.52,75.52,23314.0,63.2111,63.2446,63.1609,63.1609,23314.0
2021-07-07 10:35:00,75.53,75.69,75.51,75.66,14805.0,63.1693,63.3031,63.1526,63.278,14805.0
2021-07-07 10:40:00,75.65,75.73,75.64,75.72,11613.0,63.2696,63.3366,63.2613,63.3282,11613.0
2021-07-07 10:45:00,75.73,75.86,75.69,75.84,13838.0,63.3366,63.4453,63.3031,63.4286,13838.0
2021-07-07 10:50:00,75.85,75.87,75.76,75.79,19228.0,63.4369,63.4536,63.3616,63.3867,19228.0
2021-07-07 10:55:00,75.78,75.84,75.75,75.78,8956.0,63.3784,63.4286,63.3533,63.3784,8956.0
2021-07-07 11:00:00,75.78,75.78,75.6,75.64,18128.0,63.3784,63.3784,63.2278,63.2613,18128.0
2021-07-07 11:05:00,75.65,75.69,75.56,75.63,13116.0,63.2696,63.3031,63.1944,63.2529,13116.0
2021-07-07 11:10:00,75.64,75.76,75.64,75.72,13221.0,63.2613,63.3616,63.2613,63.3282,13221.0
2021-07-07 11:15:00,75.72,75.78,75.71,75.74,20446.0,63.3282,63.3784,63.3198,63.3449,20446.0
2021-07-07 11:20:00,75.74,75.81,75.73,75.77,9685.0,63.3449,63.4035,63.3366,63.37,9685.0
2021-07-07 11:25:00,75.77,75.89,75.77,75.88,11700.0,63.37,63.4704,63.37,63.462,11700.0
2021-07-07 11:30:00,75.88,75.94,75.85,75.91,20074.0,63.462,63.5122,63.4369,63.4871,20074.0
2021-07-07 11:35:00,75.93,75.94,75.87,75.89,31204.0,63.5038,63.5122,63.4536,63.4704,31204.0
2021-07-07 11:40:00,75.9,75.93,75.86,75.87,12268.0,63.4787,63.5038,63.4453,63.4536,12268.0
2021-07-07 11:45:00,75.88,75.89,75.75,75.76,22178.0,63.462,63.4704,63.3533,63.3616,22178.0
2021-07-07 11:50:00,75.75,75.81,75.66,75.66,16300.0,63.3533,63.4035,63.278,63.278,16300.0
2021-07-07 11:55:00,75.67,75.67,75.59,75.63,11388.0,63.2864,63.2864,63.2195,63.2529,11388.0
2021-07-07 12:00:00,75.65,75.71,75.64,75.68,9407.0,63.2696,63.3198,63.2613,63.2947,9407.0
2021-07-07 12:05:00,75.66,75.68,75.59,75.68,9484.0,63.278,63.2947,63.2195,63.2947,9484.0
2021-07-07 12:10:00,75.67,75.68,75.63,75.67,7059.0,63.2864,63.2947,63.2529,63.2864,7059.0
2021-07-07 12:15:00,75.68,75.7,75.66,75.68,5691.0,63.2947,63.3115,63.278,63.2947,5691.0
2021-07-07 12:20:00,75.68,75.73,75.65,75.65,12422.0,63.2947,63.3366,63.2696,63.2696,12422.0
2021-07-07 12:25:00,75.66,75.66,75.61,75.64,6766.0,63.278,63.278,63.2362,63.2613,6766.0
2021-07-07 12:30:00,75.65,75.69,75.65,75.67,7732.0,63.2696,63.3031,63.2696,63.2864,7732.0
2021-07-07 12:35:00,75.67,75.68,75.59,75.59,6189.0,63.2864,63.2947,63.2195,63.2195,6189.0
2021-07-07 12:40:00,75.6,75.62,75.56,75.57,10083.0,63.2278,63.2446,63.1944,63.2027,10083.0
2021-07-07 12:45:00,75.57,75.62,75.53,75.61,11518.0,63.2027,63.2446,63.1693,63.2362,11518.0
2021-07-07 12:50:00,75.61,75.67,75.61,75.64,14213.0,63.2362,63.2864,63.2362,63.2613,14213.0
2021-07-07 12:55:00,75.64,75.66,75.61,75.63,8357.0,63.2613,63.278,63.2362,63.2529,8357.0
2021-07-07 13:00:00,75.62,75.63,75.57,75.59,13325.0,63.2446,63.2529,63.2027,63.2195,13325.0
2021-07-07 13:05:00,75.58,75.66,75.58,75.65,6390.0,63.2111,63.278,63.2111,63.2696,6390.0
2021-07-07 13:10:00,75.64,75.65,75.59,75.59,4846.0,63.2613,63.2696,63.2195,63.2195,4846.0
2021-07-07 13:15:00,75.58,75.62,75.56,75.57,6733.0,63.2111,63.2446,63.1944,63.2027,6733.0
2021-07-07 13:20:00,75.56,75.56,75.49,75.49,7780.0,63.1944,63.1944,63.1358,63.1358,7780.0
2021-07-07 13:25:00,75.47,75.52,75.46,75.48,8284.0,63.1191,63.1609,63.1107,63.1275,8284.0
2021-07-07 13:30:00,75.48,75.54,75.48,75.53,6547.0,63.1275,63.1777,63.1275,63.1693,6547.0
2021-07-07 13:35:00,75.51,75.57,75.51,75.56,8021.0,63.1526,63.2027,63.1526,63.1944,8021.0
2021-07-07 13:40:00,75.56,75.62,75.56,75.59,6598.0,63.1944,63.2446,63.1944,63.2195,6598.0
2021-07-07 13:45:00,75.6,75.71,75.58,75.68,12868.0,63.2278,63.3198,63.2111,63.2947,12868.0
2021-07-07 13:50:00,75.68,75.69,75.62,75.63,7412.0,63.2947,63.3031,63.2446,63.2529,7412.0
2021-07-07 13:55:00,75.63,75.78,75.63,75.68,14236.0,63.2529,63.3784,63.2529,63.2947,14236.0
2021-07-07 14:00:00,75.68,75.7,75.61,75.68,10282.0,63.2947,63.3115,63.2362,63.2947,10282.0
2021-07-07 14:05:00,75.66,75.69,75.61,75.64,9820.0,63.278,63.3031,63.2362,63.2613,9820.0
2021-07-07 14:10:00,75.65,75.69,75.65,75.65,13611.0,63.2696,63.3031,63.2696,63.2696,13611.0
2021-07-07 14:15:00,75.63,75.66,75.61,75.65,5928.0,63.2529,63.278,63.2362,63.2696,5928.0
2021-07-07 14:20:00,75.65,75.66,75.55,75.56,11984.0,63.2696,63.278,63.186,63.1944,11984.0
2021-07-07 14:25:00,75.56,75.6,75.55,75.56,4807.0,63.1944,63.2278,63.186,63.1944,4807.0
2021-07-07 14:30:00,75.55,75.59,75.54,75.56,8667.0,63.186,63.2195,63.1777,63.1944,8667.0
2021-07-07 14:35:00,75.57,75.57,75.51,75.53,6384.0,63.2027,63.2027,63.1526,63.1693,6384.0
2021-07-07 14:40:00,75.52,75.56,75.51,75.54,7247.0,63.1609,63.1944,63.1526,63.1777,7247.0
2021-07-07 14:45:00,75.54,75.54,75.5,75.54,7166.0,63.1777,63.1777,63.1442,63.1777,7166.0
2021-07-07 14:50:00,75.54,75.57,75.5,75.5,6156.0,63.1777,63.2027,63.1442,63.1442,6156.0
2021-07-07 14:55:00,75.51,75.53,75.48,75.5,10910.0,63.1526,63.1693,63.1275,63.1442,10910.0
2021-07-07 15:00:00,75.51,75.51,75.46,75.48,14055.0,63.1526,63.1526,63.1107,63.1275,14055.0
2021-07-07 15:05:00,75.48,75.52,75.47,75.5,9210.0,63.1275,63.1609,63.1191,63.1442,9210.0
2021-07-07 15:10:00,75.51,75.51,75.42,75.44,10005.0,63.1526,63.1526,63.0773,63.094,10005.0
2021-07-07 15:15:00,75.44,75.44,75.36,75.39,22358.0,63.094,63.094,63.0271,63.0522,22358.0
2021-07-07 15:20:00,75.4,75.45,75.39,75.44,11883.0,63.0606,63.1024,63.0522,63.094,11883.0
2021-07-07 15:25:00,75.44,75.49,75.44,75.47,13541.0,63.094,63.1358,63.094,63.1191,13541.0
2021-07-07 15:30:00,75.47,75.55,75.46,75.55,21236.0,63.1191,63.186,63.1107,63.186,21236.0
2021-07-07 15:35:00,75.55,75.56,75.46,75.47,21701.0,63.186,63.1944,63.1107,63.1191,21701.0
2021-07-07 15:40:00,75.47,75.54,75.46,75.53,16383.0,63.1191,63.1777,63.1107,63.1693,16383.0
2021-07-07 15:45:00,75.53,75.57,75.51,75.54,27305.0,63.1693,63.2027,63.1526,63.1777,27305.0
2021-07-07 15:50:00,75.54,75.65,75.53,75.64,58765.0,63.1777,63.2696,63.1693,63.2613,58765.0
2021-07-07 15:55:00,75.64,75.67,75.56,75.65,197606.0,63.2613,63.2864,63.1944,63.2696,197606.0
2021-07-08 09:30:00,75.46,75.71,75.3,75.61,68485.0,63.1107,63.3198,62.9769,63.2362,68485.0
2021-07-08 09:35:00,75.63,75.65,75.5,75.65,15148.0,63.2529,63.2696,63.1442,63.2696,15148.0
2021-07-08 09:40:00,75.66,75.85,75.65,75.83,23525.0,63.278,63.4369,63.2696,63.4202,23525.0
2021-07-08 09:45:00,75.83,76.09,75.69,76.05,43447.0,63.4202,63.6376,63.3031,63.6042,43447.0
2021-07-08 09:50:00,76.07,76.25,76.04,76.18,44906.0,63.6209,63.7715,63.5958,63.7129,44906.0
2021-07-08 09:55:00,76.18,76.24,76.14,76.23,19326.0,63.7129,63.7631,63.6795,63.7547,19326.0
2021-07-08 10:00:00,76.24,76.24,76.07,76.13,36292.0,63.7631,63.7631,63.6209,63.6711,36292.0
2021-07-08 10:05:00,76.13,76.14,76.0,76.01,41887.0,63.6711,63.6795,63.5624,63.5707,41887.0
2021-07-08 10:10:00,76.0,76.05,75.95,75.95,18674.0,63.5624,63.6042,63.5206,63.5206,18674.0
2021-07-08 10:15:00,75.93,75.95,75.77,75.8,29541.0,63.5038,63.5206,63.37,63.3951,29541.0
2021-07-08 10:20:00,75.8,75.97,75.75,75.88,36925.0,63.3951,63.5373,63.3533,63.462,36925.0
2021-07-08 10:25:00,75.89,75.94,75.8,75.93,14455.0,63.4704,63.5122,63.3951,63.5038,14455.0
2021-07-08 10:30:00,75.95,75.95,75.88,75.94,14547.0,63.5206,63.5206,63.462,63.5122,14547.0
2021-07-08 10:35:00,75.97,75.99,75.87,75.92,11298.0,63.5373,63.554,63.4536,63.4955,11298.0
2021-07-08 10:40:00,75.94,75.98,75.84,75.98,20704.0,63.5122,63.5456,63.4286,63.5456,20704.0
2021-07-08 10:45:00,75.97,76.01,75.94,75.99,14653.0,63.5373,63.5707,63.5122,63.554,14653.0
2021-07-08 10:50:00,75.98,76.03,75.97,76.03,11898.0,63.5456,63.5875,63.5373,63.5875,11898.0
2021-07-08 10:55:00,76.04,76.07,75.99,76.07,20371.0,63.5958,63.6209,63.554,63.6209,20371.0
2021-07-08 11:00:00,76.06,76.08,75.92,75.93,20054.0,63.6126,63.6293,63.4955,63.5038,20054.0
2021-07-08 11:05:00,75.94,75.97,75.88,75.96,11354.0,63.5122,63.5373,63.462,63.5289,11354.0
2021-07-08 11:10:00,75.97,76.0,75.85,75.86,16459.0,63.5373,63.5624,63.4369,63.4453,16459.0
2021-07-08 11:15:00,75.85,75.93,75.8,75.9,13237.0,63.4369,63.5038,63.3951,63.4787,13237.0
2021-07-08 11:20:00,75.91,75.96,75.86,75.87,13814.0,63.4871,63.5289,63.4453,63.4536,13814.0
2021-07-08 11:25:00,75.87,75.92,75.79,75.82,19960.0,63.4536,63.4955,63.3867,63.4118,19960.0
2021-07-08 11:30:00,75.82,75.82,75.77,75.82,14319.0,63.4118,63.4118,63.37,63.4118,14319.0
2021-07-08 11:35:00,75.82,75.84,75.77,75.8,18306.0,63.4118,63.4286,63.37,63.3951,18306.0
2021-07-08 11:40:00,75.81,75.87,75.81,75.85,6780.0,63.4035,63.4536,63.4035,63.4369,6780.0
2021-07-08 11:45:00,75.86,75.89,75.82,75.88,7769.0,63.4453,63.4704,63.4118,63.462,7769.0
2021-07-08 11:50:00,75.88,75.91,75.79,75.81,14615.0,63.462,63.4871,63.3867,63.4035,14615.0
2021-07-08 11:55:00,75.82,75.89,75.82,75.83,6064.0,63.4118,63.4704,63.4118,63.4202,6064.0
2021-07-08 12:00:00,75.82,75.87,75.81,75.82,11837.0,63.4118,63.4536,63.4035,63.4118,11837.0
2021-07-08 12:05:00,75.82,75.83,75.77,75.78,14721.0,63.4118,63.4202,63.37,63.3784,14721.0
2021-07-08 12:10:00,75.78,75.79,75.69,75.73,13976.0,63.3784,63.3867,63.3031,63.3366,13976.0
2021-07-08 12:15:00,75.74,75.85,75.74,75.85,12846.0,63.3449,63.4369,63.3449,63.4369,12846.0
2021-07-08 12:20:00,75.84,75.87,75.81,75.81,7904.0,63.4286,63.4536,63.4035,63.4035,7904.0
2021-07-08 12:25:00,75.82,75.85,75.78,75.78,10043.0,63.4118,63.4369,63.3784,63.3784,10043.0
2021-07-08 12:30:00,75.78,75.84,75.78,75.79,6656.0,63.3784,63.4286,63.3784,63.3867,6656.0
2021-07-08 12:35:00,75.78,75.78,75.69,75.72,11071.0,63.3784,63.3784,63.3031,63.3282,11071.0
2021-07-08 12:40:00,75.72,75.78,75.72,75.72,25402.0,63.3282,63.3784,63.3282,63.3282,25402.0
2021-07-08 12:45:00,75.73,75.78,75.72,75.78,8125.0,63.3366,63.3784,63.3282,63.3784,8125.0
2021-07-08 12:50:00,75.77,75.78,75.74,75.78,13761.0,63.37,63.3784,63.3449,63.3784,13761.0
2021-07-08 12:55:00,75.81,75.83,75.8,75.81,7276.0,63.4035,63.4202,63.3951,63.4035,7276.0
2021-07-08 13:00:00,75.8,75.8,75.74,75.74,14600.0,63.3951,63.3951,63.3449,63.3449,14600.0
2021-07-08 13:05:00,75.75,75.76,75.72,75.75,13897.0,63.3533,63.3616,63.3282,63.3533,13897.0
2021-07-08 13:10:00,75.74,75.75,75.7,75.73,10068.0,63.3449,63.3533,63.3115,63.3366,10068.0
2021-07-08 13:15:00,75.74,75.83,75.74,75.83,10915.0,63.3449,63.4202,63.3449,63.4202,10915.0
2021-07-08 13:20:00,75.83,75.83,75.7,75.7,11128.0,63.4202,63.4202,63.3115,63.3115,11128.0
2021-07-08 13:25:00,75.7,75.81,75.7,75.75,28248.0,63.3115,63.4035,63.3115,63.3533,28248.0
2021-07-08 13:30:00,75.76,75.76,75.62,75.63,9990.0,63.3616,63.3616,63.2446,63.2529,9990.0
2021-07-08 13:35:00,75.64,75.71,75.62,75.63,5667.0,63.2613,63.3198,63.2446,63.2529,5667.0
2021-07-08 13:40:00,75.63,75.7,75.63,75.7,10164.0,63.2529,63.3115,63.2529,63.3115,10164.0
2021-07-08 13:45:00,75.69,75.69,75.63,75.68,14478.0,63.3031,63.3031,63.2529,63.2947,14478.0
2021-07-08 13:50:00,75.67,75.71,75.64,75.64,6326.0,63.2864,63.3198,63.2613,63.2613,6326.0
2021-07-08 13:55:00,75.64,75.67,75.63,75.66,6772.0,63.2613,63.2864,63.2529,63.278,6772.0
2021-07-08 14:00:00,75.66,75.71,75.63,75.67,9206.0,63.278,63.3198,63.2529,63.2864,9206.0
2021-07-08 14:05:00,75.68,75.69,75.65,75.67,8444.0,63.2947,63.3031,63.2696,63.2864,8444.0
2021-07-08 14:10:00,75.68,75.75,75.66,75.75,16447.0,63.2947,63.3533,63.278,63.3533,16447.0
2021-07-08 14:15:00,75.75,75.78,75.7,75.76,9781.0,63.3533,63.3784,63.3115,63.3616,9781.0
2021-07-08 14:20:00,75.77,75.83,75.75,75.81,14581.0,63.37,63.4202,63.3533,63.4035,14581.0
2021-07-08 14:25:00,75.81,75.92,75.8,75.92,13848.0,63.4035,63.4955,63.3951,63.4955,13848.0
2021-07-08 14:30:00,75.92,75.95,75.88,75.91,21028.0,63.4955,63.5206,63.462,63.4871,21028.0
2021-07-08 14:35:00,75.91,75.91,75.84,75.85,14699.0,63.4871,63.4871,63.4286,63.4369,14699.0
2021-07-08 14:40:00,75.86,75.88,75.81,75.83,13042.0,63.4453,63.462,63.4035,63.4202,13042.0
2021-07-08 14:45:00,75.83,75.9,75.81,75.89,20417.0,63.4202,63.4787,63.4035,63.4704,20417.0
2021-07-08 14:50:00,75.89,75.94,75.89,75.94,14532.0,63.4704,63.5122,63.4704,63.5122,14532.0
2021-07-08 14:55:00,75.94,76.02,75.93,76.0,31288.0,63.5122,63.5791,63.5038,63.5624,31288.0
2021-07-08 15:00:00,75.99,76.0,75.89,75.91,17538.0,63.554,63.5624,63.4704,63.4871,17538.0
2021-07-08 15:05:00,75.9,75.93,75.89,75.89,17323.0,63.4787,63.5038,63.4704,63.4704,17323.0
2021-07-08 15:10:00,75.89,75.9,75.75,75.76,22141.0,63.4704,63.4787,63.3533,63.3616,22141.0
2021-07-08 15:15:00,75.76,75.84,75.72,75.84,28967.0,63.3616,63.4286,63.3282,63.4286,28967.0
2021-07-08 15:20:00,75.83,75.9,75.79,75.88,19900.0,63.4202,63.4787,63.3867,63.462,19900.0
2021-07-08 15:25:00,75.87,75.87,75.79,75.84,17258.0,63.4536,63.4536,63.3867,63.4286,17258.0
2021-07-08 15:30:00,75.85,75.87,75.76,75.84,30845.0,63.4369,63.4536,63.3616,63.4286,30845.0
2021-07-08 15:35:00,75.84,75.86,75.76,75.76,26875.0,63.4286,63.4453,63.3616,63.3616,26875.0
2021-07-08 15:40:00,75.75,75.77,75.69,75.71,46661.0,63.3533,63.37,63.3031,63.3198,46661.0
2021-07-08 15:45:00,75.71,75.71,75.64,75.69,50657.0,63.3198,63.3198,63.2613,63.3031,50657.0
2021-07-08 15:50:00,75.68,75.88,75.65,75.84,49566.0,63.2947,63.462,63.2696,63.4286,49566.0
2021-07-08 15:55:00,75.84,75.97,75.83,75.96,155059.0,63.4286,63.5373,63.4202,63.5289,155059.0
2021-07-09 09:30:00,76.05,76.07,75.8,76.07,42531.0,63.6042,63.6209,63.3951,63.6209,42531.0
2021-07-09 09:35:00,75.98,76.02,75.86,75.88,22900.0,63.5456,63.5791,63.4453,63.462,22900.0
2021-07-09 09:40:00,75.86,75.91,75.67,75.67,26198.0,63.4453,63.4871,63.2864,63.2864,26198.0
2021-07-09 09:45:00,75.66,75.67,75.58,75.65,19152.0,63.278,63.2864,63.2111,63.2696,19152.0
2021-07-09 09:50:00,75.66,75.7,75.62,75.69,10780.0,63.278,63.3115,63.2446,63.3031,10780.0
2021-07-09 09:55:00,75.67,75.8,75.66,75.71,10163.0,63.2864,63.3951,63.278,63.3198,10163.0
2021-07-09 10:00:00,75.71,75.79,75.66,75.7,16242.0,63.3198,63.3867,63.278,63.3115,16242.0
2021-07-09 10:05:00,75.68,75.74,75.64,75.67,9265.0,63.2947,63.3449,63.2613,63.2864,9265.0
2021-07-09 10:10:00,75.67,75.69,75.6,75.64,16303.0,63.2864,63.3031,63.2278,63.2613,16303.0
2021-07-09 10:15:00,75.64,75.64,75.57,75.63,8115.0,63.2613,63.2613,63.2027,63.2529,8115.0
2021-07-09 10:20:00,75.62,75.64,75.58,75.61,12276.0,63.2446,63.2613,63.2111,63.2362,12276.0
2021-07-09 10:25:00,75.6,75.61,75.52,75.55,10996.0,63.2278,63.2362,63.1609,63.186,10996.0
2021-07-09 10:30:00,75.54,75.57,75.4,75.42,10987.0,63.1777,63.2027,63.0606,63.0773,10987.0
2021-07-09 10:35:00,75.4,75.4,75.27,75.28,17600.0,63.0606,63.0606,62.9518,62.9602,17600.0
2021-07-09 10:40:00,75.3,75.31,75.19,75.25,13972.0,62.9769,62.9853,62.8849,62.9351,13972.0
2021-07-09 10:45:00,75.23,75.36,75.23,75.32,18336.0,62.9184,63.0271,62.9184,62.9937,18336.0
2021-07-09 10:50:00,75.33,75.35,75.24,75.24,15477.0,63.002,63.0187,62.9267,62.9267,15477.0
2021-07-09 10:55:00,75.24,75.28,75.06,75.07,15742.0,62.9267,62.9602,62.7762,62.7846,15742.0
2021-07-09 11:00:00,75.08,75.09,74.99,75.06,16216.0,62.7929,62.8013,62.7177,62.7762,16216.0
2021-07-09 11:05:00,75.08,75.12,75.06,75.11,15242.0,62.7929,62.8264,62.7762,62.818,15242.0
2021-07-09 11:10:00,75.1,75.11,75.02,75.04,24943.0,62.8097,62.818,62.7427,62.7595,24943.0
2021-07-09 11:15:00,75.04,75.14,75.01,75.14,20224.0,62.7595,62.8431,62.7344,62.8431,20224.0
2021-07-09 11:20:00,75.14,75.15,75.08,75.1,16913.0,62.8431,62.8515,62.7929,62.8097,16913.0
2021-07-09 11:25:00,75.08,75.16,75.06,75.15,13971.0,62.7929,62.8598,62.7762,62.8515,13971.0
2021-07-09 11:30:00,75.16,75.19,75.12,75.19,13506.0,62.8598,62.8849,62.8264,62.8849,13506.0
2021-07-09 11:35:00,75.18,75.23,75.15,75.16,15762.0,62.8766,62.9184,62.8515,62.8598,15762.0
2021-07-09 11:40:00,75.17,75.27,75.17,75.22,7322.0,62.8682,62.9518,62.8682,62.91,7322.0
2021-07-09 11:45:00,75.21,75.24,75.18,75.18,13773.0,62.9017,62.9267,62.8766,62.8766,13773.0
2021-07-09 11:50:00,75.17,75.29,75.17,75.25,11106.0,62.8682,62.9686,62.8682,62.9351,11106.0
2021-07-09 11:55:00,75.25,75.29,75.22,75.25,21377.0,62.9351,62.9686,62.91,62.9351,21377.0
2021-07-09 12:00:00,75.24,75.29,75.24,75.29,17397.0,62.9267,62.9686,62.9267,62.9686,17397.0
2021-07-09 12:05:00,75.29,75.33,75.28,75.33,13907.0,62.9686,63.002,62.9602,63.002,13907.0
2021-07-09 12:10:00,75.32,75.34,75.28,75.34,14952.0,62.9937,63.0104,62.9602,63.0104,14952.0
2021-07-09 12:15:00,75.34,75.35,75.3,75.33,16406.0,63.0104,63.0187,62.9769,63.002,16406.0
2021-07-09 12:20:00,75.33,75.36,75.3,75.31,28017.0,63.002,63.0271,62.9769,62.9853,28017.0
2021-07-09 12:25:00,75.31,75.34,75.18,75.2,19333.0,62.9853,63.0104,62.8766,62.8933,19333.0
2021-07-09 12:30:00,75.21,75.22,75.14,75.16,8384.0,62.9017,62.91,62.8431,62.8598,8384.0
2021-07-09 12:35:00,75.17,75.2,75.14,75.19,11479.0,62.8682,62.8933,62.8431,62.8849,11479.0
2021-07-09 12:40:00,75.19,75.21,75.16,75.19,8992.0,62.8849,62.9017,62.8598,62.8849,8992.0
2021-07-09 12:45:00,75.19,75.21,75.13,75.13,22103.0,62.8849,62.9017,62.8347,62.8347,22103.0
2021-07-09 12:50:00,75.14,75.15,75.12,75.14,7796.0,62.8431,62.8515,62.8264,62.8431,7796.0
2021-07-09 12:55:00,75.14,75.14,75.06,75.07,11130.0,62.8431,62.8431,62.7762,62.7846,11130.0
2021-07-09 13:00:00,75.07,75.28,75.07,75.25,19947.0,62.7846,62.9602,62.7846,62.9351,19947.0
2021-07-09 13:05:00,75.25,75.26,75.22,75.24,12567.0,62.9351,62.9435,62.91,62.9267,12567.0
2021-07-09 13:10:00,75.23,75.28,75.21,75.27,8637.0,62.9184,62.9602,62.9017,62.9518,8637.0
2021-07-09 13:15:00,75.27,75.28,75.17,75.17,10923.0,62.9518,62.9602,62.8682,62.8682,10923.0
2021-07-09 13:20:00,75.18,75.21,75.16,75.19,7184.0,62.8766,62.9017,62.8598,62.8849,7184.0
2021-07-09 13:25:00,75.2,75.24,75.19,75.23,5965.0,62.8933,62.9267,62.8849,62.9184,5965.0
2021-07-09 13:30:00,75.23,75.27,75.23,75.26,7504.0,62.9184,62.9518,62.9184,62.9435,7504.0
2021-07-09 13:35:00,75.25,75.25,75.21,75.21,9656.0,62.9351,62.9351,62.9017,62.9017,9656.0
2021-07-09 13:40:00,75.21,75.23,75.18,75.18,7738.0,62.9017,62.9184,62.8766,62.8766,7738.0
2021-07-09 13:45:00,75.19,75.2,75.16,75.19,9025.0,62.8849,62.8933,62.8598,62.8849,9025.0
2021-07-09 13:50:00,75.19,75.3,75.19,75.3,12234.0,62.8849,62.9769,62.8849,62.9769,12234.0
2021-07-09 13:55:00,75.3,75.34,75.29,75.29,6137.0,62.9769,63.0104,62.9686,62.9686,6137.0
2021-07-09 14:00:00,75.28,75.32,75.27,75.32,11380.0,62.9602,62.9937,62.9518,62.9937,11380.0
2021-07-09 14:05:00,75.32,75.37,75.31,75.34,11449.0,62.9937,63.0355,62.9853,63.0104,11449.0
2021-07-09 14:10:00,75.34,75.37,75.31,75.31,10013.0,63.0104,63.0355,62.9853,62.9853,10013.0
2021-07-09 14:15:00,75.32,75.36,75.31,75.36,10080.0,62.9937,63.0271,62.9853,63.0271,10080.0
2021-07-09 14:20:00,75.35,75.38,75.35,75.35,7515.0,63.0187,63.0438,63.0187,63.0187,7515.0
2021-07-09 14:25:00,75.34,75.36,75.3,75.34,11974.0,63.0104,63.0271,62.9769,63.0104,11974.0
2021-07-09 14:30:00,75.35,75.38,75.32,75.34,8257.0,63.0187,63.0438,62.9937,63.0104,8257.0
2021-07-09 14:35:00,75.33,75.42,75.33,75.42,10804.0,63.002,63.0773,63.002,63.0773,10804.0
2021-07-09 14:40:00,75.41,75.41,75.38,75.38,13986.0,63.0689,63.0689,63.0438,63.0438,13986.0
2021-07-09 14:45:00,75.38,75.44,75.37,75.43,12011.0,63.0438,63.094,63.0355,63.0857,12011.0
2021-07-09 14:50:00,75.43,75.46,75.4,75.45,13865.0,63.0857,63.1107,63.0606,63.1024,13865.0
2021-07-09 14:55:00,75.46,75.48,75.43,75.47,12169.0,63.1107,63.1275,63.0857,63.1191,12169.0
2021-07-09 15:00:00,75.48,75.51,75.45,75.5,12794.0,63.1275,63.1526,63.1024,63.1442,12794.0
2021-07-09 15:05:00,75.5,75.58,75.5,75.55,18320.0,63.1442,63.2111,63.1442,63.186,18320.0
2021-07-09 15:10:00,75.54,75.54,75.5,75.5,12777.0,63.1777,63.1777,63.1442,63.1442,12777.0
2021-07-09 15:15:00,75.5,75.56,75.48,75.5,29868.0,63.1442,63.1944,63.1275,63.1442,29868.0
2021-07-09 15:20:00,75.49,75.49,75.34,75.34,17181.0,63.1358,63.1358,63.0104,63.0104,17181.0
2021-07-09 15:25:00,75.34,75.44,75.34,75.41,22912.0,63.0104,63.094,63.0104,63.0689,22912.0
2021-07-09 15:30:00,75.4,75.46,75.39,75.4,19422.0,63.0606,63.1107,63.0522,63.0606,19422.0
2021-07-09 15:35:00,75.41,75.45,75.37,75.44,27389.0,63.0689,63.1024,63.0355,63.094,27389.0
2021-07-09 15:40:00,75.44,75.49,75.38,75.41,24248.0,63.094,63.1358,63.0438,63.0689,24248.0
2021-07-09 15:45:00,75.42,75.56,75.41,75.54,37437.0,63.0773,63.1944,63.0689,63.1777,37437.0
2021-07-09 15:50:00,75.55,75.6,75.49,75.5,70491.0,63.186,63.2278,63.1358,63.1442,70491.0
2021-07-09 15:55:00,75.49,75.57,75.45,75.54,167059.0,63.1358,63.2027,63.1024,63.1777,167059.0
2021-07-12 09:30:00,75.25,75.4,75.06,75.11,50427.0,62.9351,63.0606,62.7762,62.818,50427.0
2021-07-12 09:35:00,75.11,75.11,74.93,75.02,21371.0,62.818,62.818,62.6675,62.7427,21371.0
2021-07-12 09:40:00,75.02,75.2,75.01,75.13,32475.0,62.7427,62.8933,62.7344,62.8347,32475.0
2021-07-12 09:45:00,75.14,75.25,75.08,75.09,15510.0,62.8431,62.9351,62.7929,62.8013,15510.0
2021-07-12 09:50:00,75.11,75.15,75.05,75.08,11362.0,62.818,62.8515,62.7678,62.7929,11362.0
2021-07-12 09:55:00,75.04,75.06,74.93,75.0,11570.0,62.7595,62.7762,62.6675,62.726,11570.0
2021-07-12 10:00:00,75.0,75.02,74.86,74.94,35843.0,62.726,62.7427,62.6089,62.6758,35843.0
2021-07-12 10:05:00,74.93,75.02,74.88,74.95,26234.0,62.6675,62.7427,62.6257,62.6842,26234.0
2021-07-12 10:10:00,74.96,75.02,74.95,74.97,23987.0,62.6926,62.7427,62.6842,62.7009,23987.0
2021-07-12 10:15:00,74.96,75.12,74.96,75.12,17916.0,62.6926,62.8264,62.6926,62.8264,17916.0
2021-07-12 10:20:00,75.13,75.35,75.13,75.28,29752.0,62.8347,63.0187,62.8347,62.9602,29752.0
2021-07-12 10:25:00,75.27,75.3,75.19,75.23,14841.0,62.9518,62.9769,62.8849,62.9184,14841.0
2021-07-12 10:30:00,75.25,75.33,75.21,75.22,14070.0,62.9351,63.002,62.9017,62.91,14070.0
2021-07-12 10:35:00,75.22,75.35,75.22,75.31,7166.0,62.91,63.0187,62.91,62.9853,7166.0
2021-07-12 10:40:00,75.31,75.32,75.2,75.25,13173.0,62.9853,62.9937,62.8933,62.9351,13173.0
2021-07-12 10:45:00,75.25,75.4,75.25,75.36,103206.0,62.9351,63.0606,62.9351,63.0271,103206.0
2021-07-12 10:50:00,75.36,75.36,75.2,75.21,10597.0,63.0271,63.0271,62.8933,62.9017,10597.0
2021-07-12 10:55:00,75.22,75.24,75.15,75.17,7183.0,62.91,62.9267,62.8515,62.8682,7183.0
2021-07-12 11:00:00,75.18,75.19,75.11,75.12,17153.0,62.8766,62.8849,62.818,62.8264,17153.0
2021-07-12 11:05:00,75.12,75.22,75.12,75.2,11018.0,62.8264,62.91,62.8264,62.8933,11018.0
2021-07-12 11:10:00,75.19,75.24,75.17,75.21,21066.0,62.8849,62.9267,62.8682,62.9017,21066.0
2021-07-12 11:15:00,75.22,75.22,75.17,75.22,8613.0,62.91,62.91,62.8682,62.91,8613.0
2021-07-12 11:20:00,75.21,75.24,75.17,75.19,18675.0,62.9017,62.9267,62.8682,62.8849,18675.0
2021-07-12 11:25:00,75.2,75.32,75.19,75.32,35757.0,62.8933,62.9937,62.8849,62.9937,35757.0
2021-07-12 11:30:00,75.32,75.36,75.26,75.3,8802.0,62.9937,63.0271,62.9435,62.9769,8802.0
2021-07-12 11:35:00,75.3,75.3,75.18,75.23,14611.0,62.9769,62.9769,62.8766,62.9184,14611.0
2021-07-12 11:40:00,75.22,75.28,75.21,75.27,10894.0,62.91,62.9602,62.9017,62.9518,10894.0
2021-07-12 11:45:00,75.27,75.28,75.21,75.23,34744.0,62.9518,62.9602,62.9017,62.9184,34744.0
2021-07-12 11:50:00,75.24,75.26,75.22,75.23,15438.0,62.9267,62.9435,62.91,62.9184,15438.0
2021-07-12 11:55:00,75.23,75.27,75.19,75.27,8524.0,62.9184,62.9518,62.8849,62.9518,8524.0
2021-07-12 12:00:00,75.28,75.37,75.26,75.36,8282.0,62.9602,63.0355,62.9435,63.0271,8282.0
2021-07-12 12:05:00,75.35,75.38,75.28,75.32,13462.0,63.0187,63.0438,62.9602,62.9937,13462.0
2021-07-12 12:10:00,75.33,75.36,75.3,75.36,21933.0,63.002,63.0271,62.9769,63.0271,21933.0
2021-07-12 12:15:00,75.36,75.39,75.34,75.34,5288.0,63.0271,63.0522,63.0104,63.0104,5288.0
2021-07-12 12:20:00,75.35,75.37,75.32,75.34,8035.0,63.0187,63.0355,62.9937,63.0104,8035.0
2021-07-12 12:25:00,75.34,75.35,75.29,75.34,5664.0,63.0104,63.0187,62.9686,63.0104,5664.0
2021-07-12 12:30:00,75.34,75.35,75.32,75.33,5521.0,63.0104,63.0187,62.9937,63.002,5521.0
2021-07-12 12:35:00,75.33,75.38,75.33,75.33,5426.0,63.002,63.0438,63.002,63.002,5426.0
2021-07-12 12:40:00,75.34,75.41,75.33,75.41,8338.0,63.0104,63.0689,63.002,63.0689,8338.0
2021-07-12 12:45:00,75.4,75.48,75.4,75.46,7208.0,63.0606,63.1275,63.0606,63.1107,7208.0
2021-07-12 12:50:00,75.46,75.46,75.39,75.42,5456.0,63.1107,63.1107,63.0522,63.0773,5456.0
2021-07-12 12:55:00,75.43,75.45,75.42,75.45,7696.0,63.0857,63.1024,63.0773,63.1024,7696.0
2021-07-12 13:00:00,75.46,75.47,75.43,75.45,4456.0,63.1107,63.1191,63.0857,63.1024,4456.0
2021-07-12 13:05:00,75.47,75.53,75.46,75.53,9813.0,63.1191,63.1693,63.1107,63.1693,9813.0
2021-07-12 13:10:00,75.53,75.53,75.49,75.49,7376.0,63.1693,63.1693,63.1358,63.1358,7376.0
2021-07-12 13:15:00,75.48,75.49,75.39,75.45,16916.0,63.1275,63.1358,63.0522,63.1024,16916.0
2021-07-12 13:20:00,75.44,75.47,75.41,75.42,8271.0,63.094,63.1191,63.0689,63.0773,8271.0
2021-07-12 13:25:00,75.43,75.46,75.43,75.46,7109.0,63.0857,63.1107,63.0857,63.1107,7109.0
2021-07-12 13:30:00,75.47,75.49,75.45,75.45,9599.0,63.1191,63.1358,63.1024,63.1024,9599.0
2021-07-12 13:35:00,75.45,75.47,75.41,75.41,6811.0,63.1024,63.1191,63.0689,63.0689,6811.0
2021-07-12 13:40:00,75.41,75.42,75.36,75.36,6791.0,63.0689,63.0773,63.0271,63.0271,6791.0
2021-07-12 13:45:00,75.36,75.38,75.32,75.32,5414.0,63.0271,63.0438,62.9937,62.9937,5414.0
2021-07-12 13:50:00,75.32,75.39,75.31,75.39,5042.0,62.9937,63.0522,62.9853,63.0522,5042.0
2021-07-12 13:55:00,75.38,75.4,75.36,75.4,11087.0,63.0438,63.0606,63.0271,63.0606,11087.0
2021-07-12 14:00:00,75.39,75.41,75.31,75.32,10101.0,63.0522,63.0689,62.9853,62.9937,10101.0
2021-07-12 14:05:00,75.32,75.35,75.31,75.34,6100.0,62.9937,63.0187,62.9853,63.0104,6100.0
2021-07-12 14:10:00,75.33,75.36,75.31,75.34,8397.0,63.002,63.0271,62.9853,63.0104,8397.0
2021-07-12 14:15:00,75.34,75.34,75.28,75.29,9672.0,63.0104,63.0104,62.9602,62.9686,9672.0
2021-07-12 14:20:00,75.29,75.3,75.19,75.19,11021.0,62.9686,62.9769,62.8849,62.8849,11021.0
2021-07-12 14:25:00,75.2,75.26,75.2,75.23,7536.0,62.8933,62.9435,62.8933,62.9184,7536.0
2021-07-12 14:30:00,75.23,75.28,75.22,75.27,5894.0,62.9184,62.9602,62.91,62.9518,5894.0
2021-07-12 14:35:00,75.27,75.27,75.23,75.26,12217.0,62.9518,62.9518,62.9184,62.9435,12217.0
2021-07-12 14:40:00,75.26,75.28,75.22,75.22,7404.0,62.9435,62.9602,62.91,62.91,7404.0
2021-07-12 14:45:00,75.23,75.24,75.2,75.22,10547.0,62.9184,62.9267,62.8933,62.91,10547.0
2021-07-12 14:50:00,75.22,75.25,75.2,75.2,9629.0,62.91,62.9351,62.8933,62.8933,9629.0
2021-07-12 14:55:00,75.21,75.26,75.21,75.21,13331.0,62.9017,62.9435,62.9017,62.9017,13331.0
2021-07-12 15:00:00,75.2,75.22,75.18,75.19,10274.0,62.8933,62.91,62.8766,62.8849,10274.0
2021-07-12 15:05:00,75.18,75.26,75.18,75.25,12509.0,62.8766,62.9435,62.8766,62.9351,12509.0
2021-07-12 15:10:00,75.25,75.26,75.18,75.21,17913.0,62.9351,62.9435,62.8766,62.9017,17913.0
2021-07-12 15:15:00,75.21,75.27,75.2,75.26,20400.0,62.9017,62.9518,62.8933,62.9435,20400.0
2021-07-12 15:20:00,75.27,75.29,75.25,75.28,6624.0,62.9518,62.9686,62.9351,62.9602,6624.0
2021-07-12 15:25:00,75.28,75.32,75.26,75.32,19579.0,62.9602,62.9937,62.9435,62.9937,19579.0
2021-07-12 15:30:00,75.31,75.37,75.3,75.31,29263.0,62.9853,63.0355,62.9769,62.9853,29263.0
2021-07-12 15:35:00,75.3,75.38,75.29,75.3,26308.0,62.9769,63.0438,62.9686,62.9769,26308.0
2021-07-12 15:40:00,75.3,75.38,75.29,75.38,18891.0,62.9769,63.0438,62.9686,63.0438,18891.0
2021-07-12 15:45:00,75.38,75.46,75.37,75.43,42514.0,63.0438,63.1107,63.0355,63.0857,42514.0
2021-07-12 15:50:00,75.43,75.47,75.38,75.43,84143.0,63.0857,63.1191,63.0438,63.0857,84143.0
2021-07-12 15:55:00,75.43,75.64,75.42,75.55,282627.0,63.0857,63.2613,63.0773,63.186,282627.0
2021-07-13 09:30:00,75.27,75.48,75.17,75.47,56005.0,62.9518,63.1275,62.8682,63.1191,56005.0
2021-07-13 09:35:00,75.46,75.47,75.21,75.22,8869.0,63.1107,63.1191,62.9017,62.91,8869.0
2021-07-13 09:40:00,75.26,75.38,75.25,75.35,12237.0,62.9435,63.0438,62.9351,63.0187,12237.0
2021-07-13 09:45:00,75.36,75.36,75.03,75.04,29466.0,63.0271,63.0271,62.7511,62.7595,29466.0
2021-07-13 09:50:00,75.05,75.3,75.04,75.25,22813.0,62.7678,62.9769,62.7595,62.9351,22813.0
2021-07-13 09:55:00,75.24,75.27,75.2,75.27,9811.0,62.9267,62.9518,62.8933,62.9518,9811.0
2021-07-13 10:00:00,75.26,75.28,75.16,75.27,21025.0,62.9435,62.9602,62.8598,62.9518,21025.0
2021-07-13 10:05:00,75.27,75.29,75.23,75.24,6204.0,62.9518,62.9686,62.9184,62.9267,6204.0
2021-07-13 10:10:00,75.28,75.37,75.27,75.36,11179.0,62.9602,63.0355,62.9518,63.0271,11179.0
2021-07-13 10:15:00,75.36,75.42,75.31,75.32,8478.0,63.0271,63.0773,62.9853,62.9937,8478.0
2021-07-13 10:20:00,75.33,75.42,75.3,75.31,18891.0,63.002,63.0773,62.9769,62.9853,18891.0
2021-07-13 10:25:00,75.32,75.33,75.27,75.28,6945.0,62.9937,63.002,62.9518,62.9602,6945.0
2021-07-13 10:30:00,75.28,75.3,75.18,75.18,16432.0,62.9602,62.9769,62.8766,62.8766,16432.0
2021-07-13 10:35:00,75.17,75.31,75.17,75.29,11511.0,62.8682,62.9853,62.8682,62.9686,11511.0
2021-07-13 10:40:00,75.28,75.28,75.15,75.15,11314.0,62.9602,62.9602,62.8515,62.8515,11314.0
2021-07-13 10:45:00,75.15,75.22,75.15,75.2,10279.0,62.8515,62.91,62.8515,62.8933,10279.0
2021-07-13 10:50:00,75.2,75.21,75.05,75.05,34343.0,62.8933,62.9017,62.7678,62.7678,34343.0
2021-07-13 10:55:00,75.06,75.17,75.05,75.16,12589.0,62.7762,62.8682,62.7678,62.8598,12589.0
2021-07-13 11:00:00,75.17,75.23,75.16,75.22,14153.0,62.8682,62.9184,62.8598,62.91,14153.0
2021-07-13 11:05:00,75.23,75.28,75.21,75.21,6929.0,62.9184,62.9602,62.9017,62.9017,6929.0
2021-07-13 11:10:00,75.2,75.23,75.16,75.18,8249.0,62.8933,62.9184,62.8598,62.8766,8249.0
2021-07-13 11:15:00,75.17,75.2,75.15,75.17,5991.0,62.8682,62.8933,62.8515,62.8682,5991.0
2021-07-13 11:20:00,75.17,75.21,75.15,75.19,8465.0,62.8682,62.9017,62.8515,62.8849,8465.0
2021-07-13 11:25:00,75.18,75.23,75.07,75.07,12146.0,62.8766,62.9184,62.7846,62.7846,12146.0
2021-07-13 11:30:00,75.05,75.17,75.02,75.16,7731.0,62.7678,62.8682,62.7427,62.8598,7731.0
2021-07-13 11:35:00,75.16,75.16,75.05,75.06,9775.0,62.8598,62.8598,62.7678,62.7762,9775.0
2021-07-13 11:40:00,75.05,75.06,75.0,75.03,10598.0,62.7678,62.7762,62.726,62.7511,10598.0
2021-07-13 11:45:00,75.03,75.03,74.96,74.97,10215.0,62.7511,62.7511,62.6926,62.7009,10215.0
2021-07-13 11:50:00,74.97,75.02,74.93,75.02,20329.0,62.7009,62.7427,62.6675,62.7427,20329.0
2021-07-13 11:55:00,75.0,75.03,74.98,74.99,9636.0,62.726,62.7511,62.7093,62.7177,9636.0
2021-07-13 12:00:00,74.99,75.03,74.99,75.0,12597.0,62.7177,62.7511,62.7177,62.726,12597.0
2021-07-13 12:05:00,75.0,75.05,74.99,75.04,4178.0,62.726,62.7678,62.7177,62.7595,4178.0
2021-07-13 12:10:00,75.05,75.06,74.99,75.0,8468.0,62.7678,62.7762,62.7177,62.726,8468.0
2021-07-13 12:15:00,75.01,75.06,74.99,75.05,6496.0,62.7344,62.7762,62.7177,62.7678,6496.0
2021-07-13 12:20:00,75.07,75.09,75.02,75.02,6776.0,62.7846,62.8013,62.7427,62.7427,6776.0
2021-07-13 12:25:00,75.02,75.08,75.01,75.08,7531.0,62.7427,62.7929,62.7344,62.7929,7531.0
2021-07-13 12:30:00,75.06,75.13,75.06,75.13,9120.0,62.7762,62.8347,62.7762,62.8347,9120.0
2021-07-13 12:35:00,75.14,75.14,75.07,75.11,6148.0,62.8431,62.8431,62.7846,62.818,6148.0
2021-07-13 12:40:00,75.09,75.09,75.02,75.04,6439.0,62.8013,62.8013,62.7427,62.7595,6439.0
2021-07-13 12:45:00,75.03,75.07,75.03,75.03,6567.0,62.7511,62.7846,62.7511,62.7511,6567.0
2021-07-13 12:50:00,75.03,75.09,75.02,75.08,4768.0,62.7511,62.8013,62.7427,62.7929,4768.0
2021-07-13 12:55:00,75.08,75.14,75.08,75.14,6227.0,62.7929,62.8431,62.7929,62.8431,6227.0
2021-07-13 13:00:00,75.12,75.12,75.04,75.06,7548.0,62.8264,62.8264,62.7595,62.7762,7548.0
2021-07-13 13:05:00,75.06,75.07,75.03,75.03,4021.0,62.7762,62.7846,62.7511,62.7511,4021.0
2021-07-13 13:10:00,75.03,75.05,74.99,74.99,25563.0,62.7511,62.7678,62.7177,62.7177,25563.0
2021-07-13 13:15:00,74.98,74.99,74.94,74.96,12192.0,62.7093,62.7177,62.6758,62.6926,12192.0
2021-07-13 13:20:00,74.95,75.05,74.95,75.01,9382.0,62.6842,62.7678,62.6842,62.7344,9382.0
2021-07-13 13:25:00,75.0,75.0,74.95,74.98,7605.0,62.726,62.726,62.6842,62.7093,7605.0
2021-07-13 13:30:00,74.98,75.06,74.98,75.06,7701.0,62.7093,62.7762,62.7093,62.7762,7701.0
2021-07-13 13:35:00,75.06,75.11,75.01,75.05,6619.0,62.7762,62.818,62.7344,62.7678,6619.0
2021-07-13 13:40:00,75.06,75.08,75.03,75.05,6482.0,62.7762,62.7929,62.7511,62.7678,6482.0
2021-07-13 13:45:00,75.05,75.1,75.04,75.08,4995.0,62.7678,62.8097,62.7595,62.7929,4995.0
2021-07-13 13:50:00,75.08,75.12,75.04,75.07,7136.0,62.7929,62.8264,62.7595,62.7846,7136.0
2021-07-13 13:55:00,75.07,75.12,75.07,75.09,6425.0,62.7846,62.8264,62.7846,62.8013,6425.0
2021-07-13 14:00:00,75.06,75.07,75.01,75.03,14668.0,62.7762,62.7846,62.7344,62.7511,14668.0
2021-07-13 14:05:00,75.04,75.12,75.03,75.08,10283.0,62.7595,62.8264,62.7511,62.7929,10283.0
2021-07-13 14:10:00,75.08,75.12,75.01,75.04,9920.0,62.7929,62.8264,62.7344,62.7595,9920.0
2021-07-13 14:15:00,75.04,75.04,75.0,75.01,6462.0,62.7595,62.7595,62.726,62.7344,6462.0
2021-07-13 14:20:00,75.01,75.05,74.99,75.0,13673.0,62.7344,62.7678,62.7177,62.726,13673.0
2021-07-13 14:25:00,75.0,75.01,74.92,74.94,15786.0,62.726,62.7344,62.6591,62.6758,15786.0
2021-07-13 14:30:00,74.94,74.94,74.84,74.85,13995.0,62.6758,62.6758,62.5922,62.6006,13995.0
2021-07-13 14:35:00,74.86,74.88,74.79,74.84,17529.0,62.6089,62.6257,62.5504,62.5922,17529.0
2021-07-13 14:40:00,74.83,74.91,74.83,74.91,23447.0,62.5838,62.6508,62.5838,62.6508,23447.0
2021-07-13 14:45:00,74.9,74.94,74.89,74.94,12966.0,62.6424,62.6758,62.634,62.6758,12966.0
2021-07-13 14:50:00,74.93,74.94,74.88,74.88,9457.0,62.6675,62.6758,62.6257,62.6257,9457.0
2021-07-13 14:55:00,74.86,74.89,74.84,74.87,8084.0,62.6089,62.634,62.5922,62.6173,8084.0
2021-07-13 15:00:00,74.86,74.87,74.83,74.85,9653.0,62.6089,62.6173,62.5838,62.6006,9653.0
2021-07-13 15:05:00,74.83,74.86,74.66,74.67,28699.0,62.5838,62.6089,62.4417,62.45,28699.0
2021-07-13 15:10:00,74.67,74.67,74.52,74.53,34450.0,62.45,62.45,62.3246,62.3329,34450.0
2021-07-13 15:15:00,74.53,74.53,74.35,74.36,27385.0,62.3329,62.3329,62.1824,62.1908,27385.0
2021-07-13 15:20:00,74.37,74.39,74.3,74.32,27210.0,62.1991,62.2159,62.1406,62.1573,27210.0
2021-07-13 15:25:00,74.33,74.44,74.33,74.41,24167.0,62.1657,62.2577,62.1657,62.2326,24167.0
2021-07-13 15:30:00,74.41,74.51,74.35,74.47,37186.0,62.2326,62.3162,62.1824,62.2828,37186.0
2021-07-13 15:35:00,74.46,74.52,74.38,74.51,27586.0,62.2744,62.3246,62.2075,62.3162,27586.0
2021-07-13 15:40:00,74.48,74.57,74.47,74.56,24654.0,62.2911,62.3664,62.2828,62.358,24654.0
2021-07-13 15:45:00,74.56,74.6,74.52,74.53,30100.0,62.358,62.3915,62.3246,62.3329,30100.0
2021-07-13 15:50:00,74.53,74.67,74.47,74.65,69881.0,62.3329,62.45,62.2828,62.4333,69881.0
2021-07-13 15:55:00,74.64,74.64,74.46,74.51,172863.0,62.4249,62.4249,62.2744,62.3162,172863.0
2021-07-14 09:30:00,74.42,74.51,74.11,74.43,53551.0,62.2409,62.3162,61.9817,62.2493,53551.0
2021-07-14 09:35:00,74.45,74.59,74.36,74.47,32452.0,62.266,62.3831,62.1908,62.2828,32452.0
2021-07-14 09:40:00,74.45,74.55,74.4,74.49,35726.0,62.266,62.3497,62.2242,62.2995,35726.0
2021-07-14 09:45:00,74.48,74.55,74.42,74.5,26082.0,62.2911,62.3497,62.2409,62.3078,26082.0
2021-07-14 09:50:00,74.52,74.53,74.39,74.41,17099.0,62.3246,62.3329,62.2159,62.2326,17099.0
2021-07-14 09:55:00,74.39,74.42,74.3,74.41,34328.0,62.2159,62.2409,62.1406,62.2326,34328.0
2021-07-14 10:00:00,74.4,74.43,74.26,74.34,35898.0,62.2242,62.2493,62.1071,62.174,35898.0
2021-07-14 10:05:00,74.33,74.36,74.25,74.27,12572.0,62.1657,62.1908,62.0988,62.1155,12572.0
2021-07-14 10:10:00,74.27,74.33,74.23,74.24,24645.0,62.1155,62.1657,62.082,62.0904,24645.0
2021-07-14 10:15:00,74.23,74.47,74.23,74.44,21904.0,62.082,62.2828,62.082,62.2577,21904.0
2021-07-14 10:20:00,74.43,74.49,74.41,74.48,12042.0,62.2493,62.2995,62.2326,62.2911,12042.0
2021-07-14 10:25:00,74.5,74.64,74.47,74.61,20698.0,62.3078,62.4249,62.2828,62.3998,20698.0
2021-07-14 10:30:00,74.6,74.76,74.57,74.76,16458.0,62.3915,62.5253,62.3664,62.5253,16458.0
2021-07-14 10:35:00,74.77,74.78,74.71,74.76,11826.0,62.5337,62.542,62.4835,62.5253,11826.0
2021-07-14 10:40:00,74.78,74.86,74.76,74.79,17575.0,62.542,62.6089,62.5253,62.5504,17575.0
2021-07-14 10:45:00,74.8,74.83,74.75,74.81,17447.0,62.5588,62.5838,62.5169,62.5671,17447.0
2021-07-14 10:50:00,74.83,74.89,74.82,74.82,17837.0,62.5838,62.634,62.5755,62.5755,17837.0
2021-07-14 10:55:00,74.83,74.88,74.79,74.86,25568.0,62.5838,62.6257,62.5504,62.6089,25568.0
2021-07-14 11:00:00,74.86,74.86,74.77,74.8,7996.0,62.6089,62.6089,62.5337,62.5588,7996.0
2021-07-14 11:05:00,74.79,74.82,74.73,74.78,19213.0,62.5504,62.5755,62.5002,62.542,19213.0
2021-07-14 11:10:00,74.78,74.85,74.76,74.83,27247.0,62.542,62.6006,62.5253,62.5838,27247.0
2021-07-14 11:15:00,74.86,74.97,74.81,74.93,13748.0,62.6089,62.7009,62.5671,62.6675,13748.0
2021-07-14 11:20:00,74.93,75.06,74.93,74.96,24255.0,62.6675,62.7762,62.6675,62.6926,24255.0
2021-07-14 11:25:00,74.96,75.09,74.95,75.05,25237.0,62.6926,62.8013,62.6842,62.7678,25237.0
2021-07-14 11:30:00,75.04,75.09,74.98,75.06,15325.0,62.7595,62.8013,62.7093,62.7762,15325.0
2021-07-14 11:35:00,75.06,75.13,75.06,75.07,10141.0,62.7762,62.8347,62.7762,62.7846,10141.0
2021-07-14 11:40:00,75.06,75.11,75.04,75.06,10098.0,62.7762,62.818,62.7595,62.7762,10098.0
2021-07-14 11:45:00,75.06,75.11,75.03,75.11,7005.0,62.7762,62.818,62.7511,62.818,7005.0
2021-07-14 11:50:00,75.11,75.24,75.1,75.24,12903.0,62.818,62.9267,62.8097,62.9267,12903.0
2021-07-14 11:55:00,75.25,75.35,75.21,75.34,12693.0,62.9351,63.0187,62.9017,63.0104,12693.0
2021-07-14 12:00:00,75.34,75.38,75.29,75.3,17818.0,63.0104,63.0438,62.9686,62.9769,17818.0
2021-07-14 12:05:00,75.3,75.32,75.25,75.25,14398.0,62.9769,62.9937,62.9351,62.9351,14398.0
2021-07-14 12:10:00,75.27,75.29,75.23,75.28,7729.0,62.9518,62.9686,62.9184,62.9602,7729.0
2021-07-14 12:15:00,75.28,75.32,75.24,75.27,10068.0,62.9602,62.9937,62.9267,62.9518,10068.0
2021-07-14 12:20:00,75.27,75.32,75.25,75.32,13524.0,62.9518,62.9937,62.9351,62.9937,13524.0
2021-07-14 12:25:00,75.31,75.35,75.3,75.34,13294.0,62.9853,63.0187,62.9769,63.0104,13294.0
2021-07-14 12:30:00,75.33,75.34,75.24,75.25,8681.0,63.002,63.0104,62.9267,62.9351,8681.0
2021-07-14 12:35:00,75.25,75.3,75.21,75.23,11039.0,62.9351,62.9769,62.9017,62.9184,11039.0
2021-07-14 12:40:00,75.23,75.23,75.15,75.2,22423.0,62.9184,62.9184,62.8515,62.8933,22423.0
2021-07-14 12:45:00,75.2,75.29,75.2,75.27,13909.0,62.8933,62.9686,62.8933,62.9518,13909.0
2021-07-14 12:50:00,75.28,75.28,75.2,75.23,12927.0,62.9602,62.9602,62.8933,62.9184,12927.0
2021-07-14 12:55:00,75.23,75.32,75.22,75.27,10210.0,62.9184,62.9937,62.91,62.9518,10210.0
2021-07-14 13:00:00,75.27,75.29,75.23,75.29,6734.0,62.9518,62.9686,62.9184,62.9686,6734.0
2021-07-14 13:05:00,75.29,75.3,75.24,75.25,9121.0,62.9686,62.9769,62.9267,62.9351,9121.0
2021-07-14 13:10:00,75.26,75.35,75.25,75.31,12186.0,62.9435,63.0187,62.9351,62.9853,12186.0
2021-07-14 13:15:00,75.32,75.38,75.31,75.37,12192.0,62.9937,63.0438,62.9853,63.0355,12192.0
2021-07-14 13:20:00,75.36,75.38,75.34,75.37,8438.0,63.0271,63.0438,63.0104,63.0355,8438.0
2021-07-14 13:25:00,75.38,75.45,75.37,75.42,8563.0,63.0438,63.1024,63.0355,63.0773,8563.0
2021-07-14 13:30:00,75.43,75.45,75.39,75.45,9389.0,63.0857,63.1024,63.0522,63.1024,9389.0
2021-07-14 13:35:00,75.46,75.51,75.45,75.48,9311.0,63.1107,63.1526,63.1024,63.1275,9311.0
2021-07-14 13:40:00,75.47,75.47,75.38,75.42,14795.0,63.1191,63.1191,63.0438,63.0773,14795.0
2021-07-14 13:45:00,75.41,75.45,75.38,75.43,11414.0,63.0689,63.1024,63.0438,63.0857,11414.0
2021-07-14 13:50:00,75.43,75.47,75.4,75.47,9919.0,63.0857,63.1191,63.0606,63.1191,9919.0
2021-07-14 13:55:00,75.47,75.5,75.43,75.48,17024.0,63.1191,63.1442,63.0857,63.1275,17024.0
2021-07-14 14:00:00,75.48,75.54,75.46,75.46,40451.0,63.1275,63.1777,63.1107,63.1107,40451.0
2021-07-14 14:05:00,75.46,75.49,75.43,75.47,25620.0,63.1107,63.1358,63.0857,63.1191,25620.0
2021-07-14 14:10:00,75.47,75.53,75.42,75.42,25075.0,63.1191,63.1693,63.0773,63.0773,25075.0
2021-07-14 14:15:00,75.41,75.46,75.4,75.44,13741.0,63.0689,63.1107,63.0606,63.094,13741.0
2021-07-14 14:20:00,75.43,75.44,75.35,75.37,24846.0,63.0857,63.094,63.0187,63.0355,24846.0
2021-07-14 14:25:00,75.37,75.44,75.37,75.44,22117.0,63.0355,63.094,63.0355,63.094,22117.0
2021-07-14 14:30:00,75.45,75.46,75.39,75.41,20666.0,63.1024,63.1107,63.0522,63.0689,20666.0
2021-07-14 14:35:00,75.41,75.41,75.34,75.34,10456.0,63.0689,63.0689,63.0104,63.0104,10456.0
2021-07-14 14:40:00,75.34,75.39,75.31,75.38,22233.0,63.0104,63.0522,62.9853,63.0438,22233.0
2021-07-14 14:45:00,75.39,75.43,75.35,75.42,32034.0,63.0522,63.0857,63.0187,63.0773,32034.0
2021-07-14 14:50:00,75.42,75.45,75.3,75.3,24179.0,63.0773,63.1024,62.9769,62.9769,24179.0
2021-07-14 14:55:00,75.31,75.31,75.27,75.27,15943.0,62.9853,62.9853,62.9518,62.9518,15943.0
2021-07-14 15:00:00,75.28,75.38,75.27,75.33,53482.0,62.9602,63.0438,62.9518,63.002,53482.0
2021-07-14 15:05:00,75.34,75.34,75.27,75.27,12039.0,63.0104,63.0104,62.9518,62.9518,12039.0
2021-07-14 15:10:00,75.26,75.28,75.22,75.28,21542.0,62.9435,62.9602,62.91,62.9602,21542.0
2021-07-14 15:15:00,75.28,75.3,75.25,75.25,10998.0,62.9602,62.9769,62.9351,62.9351,10998.0
2021-07-14 15:20:00,75.26,75.32,75.25,75.31,10549.0,62.9435,62.9937,62.9351,62.9853,10549.0
2021-07-14 15:25:00,75.31,75.32,75.26,75.27,21888.0,62.9853,62.9937,62.9435,62.9518,21888.0
2021-07-14 15:30:00,75.28,75.39,75.27,75.34,30697.0,62.9602,63.0522,62.9518,63.0104,30697.0
2021-07-14 15:35:00,75.34,75.37,75.25,75.28,36423.0,63.0104,63.0355,62.9351,62.9602,36423.0
2021-07-14 15:40:00,75.28,75.3,75.24,75.3,34057.0,62.9602,62.9769,62.9267,62.9769,34057.0
2021-07-14 15:45:00,75.3,75.32,75.2,75.22,66263.0,62.9769,62.9937,62.8933,62.91,66263.0
2021-07-14 15:50:00,75.21,75.3,75.15,75.26,133374.0,62.9017,62.9769,62.8515,62.9435,133374.0
2021-07-14 15:55:00,75.25,75.26,75.16,75.25,181819.0,62.9351,62.9435,62.8598,62.9351,181819.0
2021-07-15 09:30:00,75.11,75.5,75.02,75.24,75487.0,62.818,63.1442,62.7427,62.9267,75487.0
2021-07-15 09:35:00,75.25,75.36,75.14,75.35,35512.0,62.9351,63.0271,62.8431,63.0187,35512.0
2021-07-15 09:40:00,75.35,75.6,75.34,75.58,49426.0,63.0187,63.2278,63.0104,63.2111,49426.0
2021-07-15 09:45:00,75.56,75.59,75.39,75.4,26401.0,63.1944,63.2195,63.0522,63.0606,26401.0
2021-07-15 09:50:00,75.4,75.49,75.3,75.38,23713.0,63.0606,63.1358,62.9769,63.0438,23713.0
2021-07-15 09:55:00,75.36,75.47,75.28,75.38,23480.0,63.0271,63.1191,62.9602,63.0438,23480.0
2021-07-15 10:00:00,75.37,75.46,75.36,75.46,27198.0,63.0355,63.1107,63.0271,63.1107,27198.0
2021-07-15 10:05:00,75.48,75.54,75.45,75.47,30210.0,63.1275,63.1777,63.1024,63.1191,30210.0
2021-07-15 10:10:00,75.47,75.56,75.45,75.51,8940.0,63.1191,63.1944,63.1024,63.1526,8940.0
2021-07-15 10:15:00,75.51,75.6,75.47,75.57,50023.0,63.1526,63.2278,63.1191,63.2027,50023.0
2021-07-15 10:20:00,75.57,75.68,75.56,75.66,19477.0,63.2027,63.2947,63.1944,63.278,19477.0
2021-07-15 10:25:00,75.67,75.68,75.53,75.55,19778.0,63.2864,63.2947,63.1693,63.186,19778.0
2021-07-15 10:30:00,75.55,75.68,75.54,75.66,15425.0,63.186,63.2947,63.1777,63.278,15425.0
2021-07-15 10:35:00,75.66,75.69,75.52,75.55,29632.0,63.278,63.3031,63.1609,63.186,29632.0
2021-07-15 10:40:00,75.55,75.58,75.45,75.51,19792.0,63.186,63.2111,63.1024,63.1526,19792.0
2021-07-15 10:45:00,75.49,75.58,75.43,75.57,17825.0,63.1358,63.2111,63.0857,63.2027,17825.0
2021-07-15 10:50:00,75.58,75.64,75.47,75.48,11796.0,63.2111,63.2613,63.1191,63.1275,11796.0
2021-07-15 10:55:00,75.49,75.5,75.45,75.5,8509.0,63.1358,63.1442,63.1024,63.1442,8509.0
2021-07-15 11:00:00,75.5,75.55,75.47,75.53,18065.0,63.1442,63.186,63.1191,63.1693,18065.0
2021-07-15 11:05:00,75.55,75.58,75.52,75.58,13000.0,63.186,63.2111,63.1609,63.2111,13000.0
2021-07-15 11:10:00,75.57,75.58,75.43,75.44,18786.0,63.2027,63.2111,63.0857,63.094,18786.0
2021-07-15 11:15:00,75.43,75.45,75.34,75.37,29735.0,63.0857,63.1024,63.0104,63.0355,29735.0
2021-07-15 11:20:00,75.38,75.41,75.34,75.38,14317.0,63.0438,63.0689,63.0104,63.0438,14317.0
2021-07-15 11:25:00,75.38,75.4,75.28,75.35,12763.0,63.0438,63.0606,62.9602,63.0187,12763.0
2021-07-15 11:30:00,75.36,75.39,75.32,75.39,15476.0,63.0271,63.0522,62.9937,63.0522,15476.0
2021-07-15 11:35:00,75.39,75.46,75.38,75.44,13311.0,63.0522,63.1107,63.0438,63.094,13311.0
2021-07-15 11:40:00,75.44,75.5,75.41,75.47,9336.0,63.094,63.1442,63.0689,63.1191,9336.0
2021-07-15 11:45:00,75.47,75.56,75.46,75.55,11581.0,63.1191,63.1944,63.1107,63.186,11581.0
2021-07-15 11:50:00,75.55,75.6,75.54,75.6,11521.0,63.186,63.2278,63.1777,63.2278,11521.0
2021-07-15 11:55:00,75.6,75.6,75.51,75.55,11917.0,63.2278,63.2278,63.1526,63.186,11917.0
2021-07-15 12:00:00,75.55,75.59,75.5,75.58,14891.0,63.186,63.2195,63.1442,63.2111,14891.0
2021-07-15 12:05:00,75.58,75.69,75.58,75.68,16030.0,63.2111,63.3031,63.2111,63.2947,16030.0
2021-07-15 12:10:00,75.68,75.72,75.65,75.69,19439.0,63.2947,63.3282,63.2696,63.3031,19439.0
2021-07-15 12:15:00,75.68,75.71,75.62,75.63,11232.0,63.2947,63.3198,63.2446,63.2529,11232.0
2021-07-15 12:20:00,75.63,75.68,75.63,75.68,10436.0,63.2529,63.2947,63.2529,63.2947,10436.0
2021-07-15 12:25:00,75.69,75.7,75.65,75.67,10405.0,63.3031,63.3115,63.2696,63.2864,10405.0
2021-07-15 12:30:00,75.67,75.76,75.66,75.74,12483.0,63.2864,63.3616,63.278,63.3449,12483.0
2021-07-15 12:35:00,75.75,75.76,75.7,75.7,8556.0,63.3533,63.3616,63.3115,63.3115,8556.0
2021-07-15 12:40:00,75.7,75.72,75.66,75.7,13089.0,63.3115,63.3282,63.278,63.3115,13089.0
2021-07-15 12:45:00,75.71,75.75,75.7,75.73,12293.0,63.3198,63.3533,63.3115,63.3366,12293.0
2021-07-15 12:50:00,75.73,75.81,75.73,75.79,9787.0,63.3366,63.4035,63.3366,63.3867,9787.0
2021-07-15 12:55:00,75.79,75.81,75.72,75.72,12929.0,63.3867,63.4035,63.3282,63.3282,12929.0
2021-07-15 13:00:00,75.72,75.83,75.72,75.83,10325.0,63.3282,63.4202,63.3282,63.4202,10325.0
2021-07-15 13:05:00,75.83,75.83,75.77,75.79,15528.0,63.4202,63.4202,63.37,63.3867,15528.0
2021-07-15 13:10:00,75.79,75.81,75.72,75.74,16693.0,63.3867,63.4035,63.3282,63.3449,16693.0
2021-07-15 13:15:00,75.74,75.83,75.74,75.82,176351.0,63.3449,63.4202,63.3449,63.4118,176351.0
2021-07-15 13:20:00,75.82,75.82,75.6,75.68,17677.0,63.4118,63.4118,63.2278,63.2947,17677.0
2021-07-15 13:25:00,75.67,75.78,75.66,75.78,36546.0,63.2864,63.3784,63.278,63.3784,36546.0
2021-07-15 13:30:00,75.77,75.79,75.7,75.73,15079.0,63.37,63.3867,63.3115,63.3366,15079.0
2021-07-15 13:35:00,75.73,75.83,75.71,75.8,19725.0,63.3366,63.4202,63.3198,63.3951,19725.0
2021-07-15 13:40:00,75.81,75.81,75.76,75.77,11239.0,63.4035,63.4035,63.3616,63.37,11239.0
2021-07-15 13:45:00,75.76,75.83,75.73,75.82,14445.0,63.3616,63.4202,63.3366,63.4118,14445.0
2021-07-15 13:50:00,75.83,75.83,75.78,75.78,10493.0,63.4202,63.4202,63.3784,63.3784,10493.0
2021-07-15 13:55:00,75.78,75.83,75.76,75.83,14371.0,63.3784,63.4202,63.3616,63.4202,14371.0
2021-07-15 14:00:00,75.82,75.87,75.71,75.71,36647.0,63.4118,63.4536,63.3198,63.3198,36647.0
2021-07-15 14:05:00,75.71,75.76,75.7,75.76,22477.0,63.3198,63.3616,63.3115,63.3616,22477.0
2021-07-15 14:10:00,75.76,75.81,75.74,75.81,15065.0,63.3616,63.4035,63.3449,63.4035,15065.0
2021-07-15 14:15:00,75.81,75.82,75.78,75.78,9434.0,63.4035,63.4118,63.3784,63.3784,9434.0
2021-07-15 14:20:00,75.78,75.81,75.75,75.79,21895.0,63.3784,63.4035,63.3533,63.3867,21895.0
2021-07-15 14:25:00,75.8,75.81,75.76,75.77,11373.0,63.3951,63.4035,63.3616,63.37,11373.0
2021-07-15 14:30:00,75.76,75.78,75.75,75.78,15482.0,63.3616,63.3784,63.3533,63.3784,15482.0
2021-07-15 14:35:00,75.78,75.78,75.71,75.75,107364.0,63.3784,63.3784,63.3198,63.3533,107364.0
2021-07-15 14:40:00,75.74,75.85,75.74,75.84,16892.0,63.3449,63.4369,63.3449,63.4286,16892.0
2021-07-15 14:45:00,75.84,75.88,75.78,75.87,17256.0,63.4286,63.462,63.3784,63.4536,17256.0
2021-07-15 14:50:00,75.88,75.88,75.79,75.82,17409.0,63.462,63.462,63.3867,63.4118,17409.0
2021-07-15 14:55:00,75.82,75.82,75.76,75.8,21304.0,63.4118,63.4118,63.3616,63.3951,21304.0
2021-07-15 15:00:00,75.81,75.83,75.75,75.76,22395.0,63.4035,63.4202,63.3533,63.3616,22395.0
2021-07-15 15:05:00,75.76,75.87,75.76,75.84,25187.0,63.3616,63.4536,63.3616,63.4286,25187.0
2021-07-15 15:10:00,75.83,75.87,75.82,75.87,19649.0,63.4202,63.4536,63.4118,63.4536,19649.0
2021-07-15 15:15:00,75.87,75.95,75.87,75.91,25013.0,63.4536,63.5206,63.4536,63.4871,25013.0
2021-07-15 15:20:00,75.91,75.94,75.89,75.91,22504.0,63.4871,63.5122,63.4704,63.4871,22504.0
2021-07-15 15:25:00,75.91,75.91,75.84,75.85,26988.0,63.4871,63.4871,63.4286,63.4369,26988.0
2021-07-15 15:30:00,75.86,75.93,75.84,75.89,46657.0,63.4453,63.5038,63.4286,63.4704,46657.0
2021-07-15 15:35:00,75.89,75.92,75.84,75.9,43113.0,63.4704,63.4955,63.4286,63.4787,43113.0
2021-07-15 15:40:00,75.9,75.97,75.88,75.95,28259.0,63.4787,63.5373,63.462,63.5206,28259.0
2021-07-15 15:45:00,75.95,76.04,75.95,76.0,66039.0,63.5206,63.5958,63.5206,63.5624,66039.0
2021-07-15 15:50:00,75.99,76.09,75.94,76.03,117796.0,63.554,63.6376,63.5122,63.5875,117796.0
2021-07-15 15:55:00,76.02,76.17,76.01,76.15,201094.0,63.5791,63.7045,63.5707,63.6878,201094.0
2021-07-16 09:30:00,76.36,76.43,76.0,76.24,126303.0,63.8635,63.922,63.5624,63.7631,126303.0
2021-07-16 09:35:00,76.27,76.44,76.23,76.44,21434.0,63.7882,63.9304,63.7547,63.9304,21434.0
2021-07-16 09:40:00,76.42,76.43,76.26,76.42,14015.0,63.9136,63.922,63.7798,63.9136,14015.0
2021-07-16 09:45:00,76.43,76.55,76.38,76.52,24774.0,63.922,64.0224,63.8802,63.9973,24774.0
2021-07-16 09:50:00,76.53,76.59,76.5,76.53,13286.0,64.0056,64.0558,63.9805,64.0056,13286.0
2021-07-16 09:55:00,76.52,76.61,76.52,76.56,21830.0,63.9973,64.0725,63.9973,64.0307,21830.0
2021-07-16 10:00:00,76.55,76.82,76.54,76.8,32899.0,64.0224,64.2482,64.014,64.2314,32899.0
2021-07-16 10:05:00,76.8,76.89,76.73,76.85,18560.0,64.2314,64.3067,64.1729,64.2733,18560.0
2021-07-16 10:10:00,76.85,76.89,76.51,76.54,40085.0,64.2733,64.3067,63.9889,64.014,40085.0
2021-07-16 10:15:00,76.54,76.63,76.54,76.61,30983.0,64.014,64.0893,64.014,64.0725,30983.0
2021-07-16 10:20:00,76.59,76.64,76.57,76.6,27592.0,64.0558,64.0976,64.0391,64.0642,27592.0
2021-07-16 10:25:00,76.61,76.75,76.55,76.74,19260.0,64.0725,64.1896,64.0224,64.1813,19260.0
2021-07-16 10:30:00,76.75,76.77,76.62,76.65,23463.0,64.1896,64.2064,64.0809,64.106,23463.0
2021-07-16 10:35:00,76.65,76.67,76.57,76.6,12588.0,64.106,64.1227,64.0391,64.0642,12588.0
2021-07-16 10:40:00,76.59,76.62,76.53,76.53,9210.0,64.0558,64.0809,64.0056,64.0056,9210.0
2021-07-16 10:45:00,76.53,76.96,76.52,76.96,68926.0,64.0056,64.3653,63.9973,64.3653,68926.0
2021-07-16 10:50:00,76.96,77.04,76.91,76.92,49863.0,64.3653,64.4322,64.3234,64.3318,49863.0
2021-07-16 10:55:00,76.93,76.93,76.73,76.76,15691.0,64.3402,64.3402,64.1729,64.198,15691.0
2021-07-16 11:00:00,76.77,76.91,76.74,76.83,51515.0,64.2064,64.3234,64.1813,64.2565,51515.0
2021-07-16 11:05:00,76.82,77.06,76.81,77.05,28704.0,64.2482,64.4489,64.2398,64.4405,28704.0
2021-07-16 11:10:00,77.06,77.1,77.01,77.03,38809.0,64.4489,64.4824,64.4071,64.4238,38809.0
2021-07-16 11:15:00,77.05,77.07,76.92,77.02,69818.0,64.4405,64.4573,64.3318,64.4154,69818.0
2021-07-16 11:20:00,77.02,77.1,76.97,76.97,41476.0,64.4154,64.4824,64.3736,64.3736,41476.0
2021-07-16 11:25:00,76.96,77.05,76.93,76.94,41478.0,64.3653,64.4405,64.3402,64.3485,41478.0
2021-07-16 11:30:00,76.94,76.99,76.89,76.96,17819.0,64.3485,64.3904,64.3067,64.3653,17819.0
2021-07-16 11:35:00,76.94,76.98,76.89,76.95,12437.0,64.3485,64.382,64.3067,64.3569,12437.0
2021-07-16 11:40:00,76.96,76.99,76.92,76.92,15114.0,64.3653,64.3904,64.3318,64.3318,15114.0
2021-07-16 11:45:00,76.94,76.96,76.92,76.95,4938.0,64.3485,64.3653,64.3318,64.3569,4938.0
2021-07-16 11:50:00,76.95,77.05,76.92,77.02,18407.0,64.3569,64.4405,64.3318,64.4154,18407.0
2021-07-16 11:55:00,77.01,77.02,76.98,76.99,9607.0,64.4071,64.4154,64.382,64.3904,9607.0
2021-07-16 12:00:00,76.98,77.08,76.98,77.08,8911.0,64.382,64.4656,64.382,64.4656,8911.0
2021-07-16 12:05:00,77.08,77.13,77.07,77.12,17925.0,64.4656,64.5074,64.4573,64.4991,17925.0
2021-07-16 12:10:00,77.12,77.17,77.1,77.14,10783.0,64.4991,64.5409,64.4824,64.5158,10783.0
2021-07-16 12:15:00,77.16,77.2,77.13,77.14,16374.0,64.5325,64.566,64.5074,64.5158,16374.0
2021-07-16 12:20:00,77.14,77.2,77.12,77.19,9117.0,64.5158,64.566,64.4991,64.5576,9117.0
2021-07-16 12:25:00,77.19,77.23,77.16,77.19,16829.0,64.5576,64.5911,64.5325,64.5576,16829.0
2021-07-16 12:30:00,77.16,77.19,77.1,77.17,11874.0,64.5325,64.5576,64.4824,64.5409,11874.0
2021-07-16 12:35:00,77.17,77.2,77.12,77.16,8413.0,64.5409,64.566,64.4991,64.5325,8413.0
2021-07-16 12:40:00,77.17,77.17,77.13,77.15,10789.0,64.5409,64.5409,64.5074,64.5242,10789.0
2021-07-16 12:45:00,77.15,77.16,77.11,77.15,16355.0,64.5242,64.5325,64.4907,64.5242,16355.0
2021-07-16 12:50:00,77.15,77.16,77.07,77.13,35884.0,64.5242,64.5325,64.4573,64.5074,35884.0
2021-07-16 12:55:00,77.13,77.15,77.08,77.1,16419.0,64.5074,64.5242,64.4656,64.4824,16419.0
2021-07-16 13:00:00,77.09,77.13,77.07,77.13,7213.0,64.474,64.5074,64.4573,64.5074,7213.0
2021-07-16 13:05:00,77.13,77.18,77.12,77.17,10625.0,64.5074,64.5493,64.4991,64.5409,10625.0
2021-07-16 13:10:00,77.18,77.2,77.15,77.2,6835.0,64.5493,64.566,64.5242,64.566,6835.0
2021-07-16 13:15:00,77.21,77.24,77.19,77.24,12695.0,64.5743,64.5994,64.5576,64.5994,12695.0
2021-07-16 13:20:00,77.23,77.25,77.19,77.23,9116.0,64.5911,64.6078,64.5576,64.5911,9116.0
2021-07-16 13:25:00,77.23,77.27,77.19,77.2,23440.0,64.5911,64.6245,64.5576,64.566,23440.0
2021-07-16 13:30:00,77.2,77.23,77.15,77.16,13220.0,64.566,64.5911,64.5242,64.5325,13220.0
2021-07-16 13:35:00,77.17,77.23,77.16,77.19,21203.0,64.5409,64.5911,64.5325,64.5576,21203.0
2021-07-16 13:40:00,77.18,77.2,77.1,77.1,12812.0,64.5493,64.566,64.4824,64.4824,12812.0
2021-07-16 13:45:00,77.11,77.12,77.06,77.06,19846.0,64.4907,64.4991,64.4489,64.4489,19846.0
2021-07-16 13:50:00,77.07,77.22,77.07,77.22,8383.0,64.4573,64.5827,64.4573,64.5827,8383.0
2021-07-16 13:55:00,77.21,77.29,77.19,77.28,26718.0,64.5743,64.6413,64.5576,64.6329,26718.0
2021-07-16 14:00:00,77.3,77.4,77.27,77.37,25452.0,64.6496,64.7333,64.6245,64.7082,25452.0
2021-07-16 14:05:00,77.37,77.4,77.32,77.38,31545.0,64.7082,64.7333,64.6663,64.7165,31545.0
2021-07-16 14:10:00,77.38,77.41,77.31,77.36,11161.0,64.7165,64.7416,64.658,64.6998,11161.0
2021-07-16 14:15:00,77.35,77.41,77.34,77.37,12997.0,64.6914,64.7416,64.6831,64.7082,12997.0
2021-07-16 14:20:00,77.37,77.38,77.27,77.31,16389.0,64.7082,64.7165,64.6245,64.658,16389.0
2021-07-16 14:25:00,77.32,77.38,77.26,77.3,22240.0,64.6663,64.7165,64.6162,64.6496,22240.0
2021-07-16 14:30:00,77.3,77.35,77.27,77.3,13906.0,64.6496,64.6914,64.6245,64.6496,13906.0
2021-07-16 14:35:00,77.3,77.33,77.26,77.26,11484.0,64.6496,64.6747,64.6162,64.6162,11484.0
2021-07-16 14:40:00,77.26,77.32,77.26,77.3,16303.0,64.6162,64.6663,64.6162,64.6496,16303.0
2021-07-16 14:45:00,77.3,77.44,77.29,77.43,28159.0,64.6496,64.7667,64.6413,64.7583,28159.0
2021-07-16 14:50:00,77.43,77.46,77.41,77.45,18200.0,64.7583,64.7834,64.7416,64.7751,18200.0
2021-07-16 14:55:00,77.46,77.49,77.42,77.48,61402.0,64.7834,64.8085,64.75,64.8002,61402.0
2021-07-16 15:00:00,77.49,77.5,77.42,77.43,32675.0,64.8085,64.8169,64.75,64.7583,32675.0
2021-07-16 15:05:00,77.44,77.44,77.34,77.37,24954.0,64.7667,64.7667,64.6831,64.7082,24954.0
2021-07-16 15:10:00,77.37,77.43,77.28,77.33,28598.0,64.7082,64.7583,64.6329,64.6747,28598.0
2021-07-16 15:15:00,77.31,77.34,77.26,77.31,18726.0,64.658,64.6831,64.6162,64.658,18726.0
2021-07-16 15:20:00,77.31,77.35,77.29,77.34,21622.0,64.658,64.6914,64.6413,64.6831,21622.0
2021-07-16 15:25:00,77.35,77.41,77.31,77.36,26500.0,64.6914,64.7416,64.658,64.6998,26500.0
2021-07-16 15:30:00,77.35,77.43,77.31,77.43,34789.0,64.6914,64.7583,64.658,64.7583,34789.0
2021-07-16 15:35:00,77.42,77.52,77.37,77.5,63586.0,64.75,64.8336,64.7082,64.8169,63586.0
2021-07-16 15:40:00,77.51,77.51,77.15,77.2,90515.0,64.8253,64.8253,64.5242,64.566,90515.0
2021-07-16 15:45:00,77.19,77.3,77.1,77.12,87318.0,64.5576,64.6496,64.4824,64.4991,87318.0
2021-07-16 15:50:00,77.1,77.22,77.07,77.17,96161.0,64.4824,64.5827,64.4573,64.5409,96161.0
2021-07-16 15:55:00,77.17,77.23,77.06,77.15,250356.0,64.5409,64.5911,64.4489,64.5242,250356.0
2021-07-19 09:30:00,77.0,77.56,76.95,77.53,173369.0,64.3987,64.8671,64.3569,64.842,173369.0
2021-07-19 09:35:00,77.55,78.09,77.54,78.06,188181.0,64.8587,65.3103,64.8503,65.2852,188181.0
2021-07-19 09:40:00,78.04,78.13,77.74,77.95,90033.0,65.2685,65.3438,65.0176,65.1932,90033.0
2021-07-19 09:45:00,77.94,77.96,77.56,77.75,89954.0,65.1849,65.2016,64.8671,65.026,89954.0
2021-07-19 09:50:00,77.75,77.96,77.72,77.96,94757.0,65.026,65.2016,65.0009,65.2016,94757.0
2021-07-19 09:55:00,77.95,78.01,77.77,77.86,82914.0,65.1932,65.2434,65.0427,65.118,82914.0
2021-07-19 10:00:00,77.87,77.9,77.59,77.64,87882.0,65.1263,65.1514,64.8922,64.934,87882.0
2021-07-19 10:05:00,77.63,77.75,77.45,77.71,107874.0,64.9256,65.026,64.7751,64.9925,107874.0
2021-07-19 10:10:00,77.71,77.84,77.69,77.7,187682.0,64.9925,65.1012,64.9758,64.9842,187682.0
2021-07-19 10:15:00,77.67,77.69,77.2,77.23,82425.0,64.9591,64.9758,64.566,64.5911,82425.0
2021-07-19 10:20:00,77.23,77.24,77.03,77.13,115811.0,64.5911,64.5994,64.4238,64.5074,115811.0
2021-07-19 10:25:00,77.07,77.18,76.99,77.14,40037.0,64.4573,64.5493,64.3904,64.5158,40037.0
2021-07-19 10:30:00,77.15,77.19,76.96,77.16,62603.0,64.5242,64.5576,64.3653,64.5325,62603.0
2021-07-19 10:35:00,77.17,77.17,76.93,76.93,48306.0,64.5409,64.5409,64.3402,64.3402,48306.0
2021-07-19 10:40:00,76.93,76.96,76.74,76.84,37219.0,64.3402,64.3653,64.1813,64.2649,37219.0
2021-07-19 10:45:00,76.83,76.87,76.7,76.78,40359.0,64.2565,64.29,64.1478,64.2147,40359.0
2021-07-19 10:50:00,76.8,76.84,76.62,76.81,24504.0,64.2314,64.2649,64.0809,64.2398,24504.0
2021-07-19 10:55:00,76.83,76.87,76.78,76.82,36084.0,64.2565,64.29,64.2147,64.2482,36084.0
2021-07-19 11:00:00,76.83,76.91,76.7,76.87,23785.0,64.2565,64.3234,64.1478,64.29,23785.0
2021-07-19 11:05:00,76.86,76.89,76.71,76.72,27529.0,64.2816,64.3067,64.1562,64.1645,27529.0
2021-07-19 11:10:00,76.72,76.74,76.54,76.59,27991.0,64.1645,64.1813,64.014,64.0558,27991.0
2021-07-19 11:15:00,76.6,76.64,76.57,76.58,25352.0,64.0642,64.0976,64.0391,64.0475,25352.0
2021-07-19 11:20:00,76.59,76.63,76.49,76.55,36444.0,64.0558,64.0893,63.9722,64.0224,36444.0
2021-07-19 11:25:00,76.55,76.63,76.51,76.53,21090.0,64.0224,64.0893,63.9889,64.0056,21090.0
2021-07-19 11:30:00,76.53,76.53,76.28,76.28,23372.0,64.0056,64.0056,63.7965,63.7965,23372.0
2021-07-19 11:35:00,76.28,76.39,76.19,76.37,17655.0,63.7965,63.8885,63.7213,63.8718,17655.0
2021-07-19 11:40:00,76.38,76.43,76.28,76.31,18873.0,63.8802,63.922,63.7965,63.8216,18873.0
2021-07-19 11:45:00,76.31,76.42,76.29,76.3,22116.0,63.8216,63.9136,63.8049,63.8133,22116.0
2021-07-19 11:50:00,76.31,76.34,76.2,76.22,27716.0,63.8216,63.8467,63.7296,63.7464,27716.0
2021-07-19 11:55:00,76.22,76.37,76.2,76.26,39789.0,63.7464,63.8718,63.7296,63.7798,39789.0
2021-07-19 12:00:00,76.25,76.27,75.93,75.97,47863.0,63.7715,63.7882,63.5038,63.5373,47863.0
2021-07-19 12:05:00,75.97,75.98,75.86,75.92,25569.0,63.5373,63.5456,63.4453,63.4955,25569.0
2021-07-19 12:10:00,75.92,75.99,75.71,75.78,22197.0,63.4955,63.554,63.3198,63.3784,22197.0
2021-07-19 12:15:00,75.76,75.76,75.56,75.59,16745.0,63.3616,63.3616,63.1944,63.2195,16745.0
2021-07-19 12:20:00,75.6,75.67,75.56,75.65,17157.0,63.2278,63.2864,63.1944,63.2696,17157.0
2021-07-19 12:25:00,75.66,75.75,75.62,75.7,20461.0,63.278,63.3533,63.2446,63.3115,20461.0
2021-07-19 12:30:00,75.66,75.73,75.6,75.7,22891.0,63.278,63.3366,63.2278,63.3115,22891.0
2021-07-19 12:35:00,75.7,75.8,75.69,75.77,21031.0,63.3115,63.3951,63.3031,63.37,21031.0
2021-07-19 12:40:00,75.77,75.78,75.66,75.75,27200.0,63.37,63.3784,63.278,63.3533,27200.0
2021-07-19 12:45:00,75.74,75.81,75.7,75.8,29380.0,63.3449,63.4035,63.3115,63.3951,29380.0
2021-07-19 12:50:00,75.79,75.84,75.75,75.76,23210.0,63.3867,63.4286,63.3533,63.3616,23210.0
2021-07-19 12:55:00,75.76,75.77,75.61,75.62,14822.0,63.3616,63.37,63.2362,63.2446,14822.0
2021-07-19 13:00:00,75.59,75.6,75.44,75.46,17674.0,63.2195,63.2278,63.094,63.1107,17674.0
2021-07-19 13:05:00,75.46,75.53,75.38,75.49,18401.0,63.1107,63.1693,63.0438,63.1358,18401.0
2021-07-19 13:10:00,75.47,75.52,75.41,75.41,31604.0,63.1191,63.1609,63.0689,63.0689,31604.0
2021-07-19 13:15:00,75.42,75.61,75.41,75.56,14765.0,63.0773,63.2362,63.0689,63.1944,14765.0
2021-07-19 13:20:00,75.56,75.65,75.54,75.58,33832.0,63.1944,63.2696,63.1777,63.2111,33832.0
2021-07-19 13:25:00,75.58,75.61,75.47,75.52,40102.0,63.2111,63.2362,63.1191,63.1609,40102.0
2021-07-19 13:30:00,75.51,75.51,75.28,75.31,29182.0,63.1526,63.1526,62.9602,62.9853,29182.0
2021-07-19 13:35:00,75.32,75.4,75.25,75.37,44467.0,62.9937,63.0606,62.9351,63.0355,44467.0
2021-07-19 13:40:00,75.38,75.42,75.21,75.25,16689.0,63.0438,63.0773,62.9017,62.9351,16689.0
2021-07-19 13:45:00,75.26,75.35,75.22,75.34,21156.0,62.9435,63.0187,62.91,63.0104,21156.0
2021-07-19 13:50:00,75.35,75.56,75.34,75.5,14422.0,63.0187,63.1944,63.0104,63.1442,14422.0
2021-07-19 13:55:00,75.51,75.59,75.47,75.52,22325.0,63.1526,63.2195,63.1191,63.1609,22325.0
2021-07-19 14:00:00,75.53,75.62,75.53,75.58,22864.0,63.1693,63.2446,63.1693,63.2111,22864.0
2021-07-19 14:05:00,75.56,75.59,75.51,75.55,21267.0,63.1944,63.2195,63.1526,63.186,21267.0
2021-07-19 14:10:00,75.55,75.65,75.55,75.65,22386.0,63.186,63.2696,63.186,63.2696,22386.0
2021-07-19 14:15:00,75.65,75.71,75.63,75.7,17909.0,63.2696,63.3198,63.2529,63.3115,17909.0
2021-07-19 14:20:00,75.7,75.72,75.63,75.7,30917.0,63.3115,63.3282,63.2529,63.3115,30917.0
2021-07-19 14:25:00,75.7,75.73,75.66,75.68,27224.0,63.3115,63.3366,63.278,63.2947,27224.0
2021-07-19 14:30:00,75.68,75.68,75.47,75.54,70606.0,63.2947,63.2947,63.1191,63.1777,70606.0
2021-07-19 14:35:00,75.55,75.55,75.27,75.3,30561.0,63.186,63.186,62.9518,62.9769,30561.0
2021-07-19 14:40:00,75.3,75.34,75.18,75.23,39577.0,62.9769,63.0104,62.8766,62.9184,39577.0
2021-07-19 14:45:00,75.23,75.25,75.17,75.24,33060.0,62.9184,62.9351,62.8682,62.9267,33060.0
2021-07-19 14:50:00,75.21,75.25,75.18,75.2,72442.0,62.9017,62.9351,62.8766,62.8933,72442.0
2021-07-19 14:55:00,75.2,75.29,75.16,75.22,18502.0,62.8933,62.9686,62.8598,62.91,18502.0
2021-07-19 15:00:00,75.21,75.31,75.13,75.31,37221.0,62.9017,62.9853,62.8347,62.9853,37221.0
2021-07-19 15:05:00,75.34,75.37,75.3,75.34,16089.0,63.0104,63.0355,62.9769,63.0104,16089.0
2021-07-19 15:10:00,75.36,75.44,75.33,75.34,31481.0,63.0271,63.094,63.002,63.0104,31481.0
2021-07-19 15:15:00,75.32,75.38,75.27,75.28,26939.0,62.9937,63.0438,62.9518,62.9602,26939.0
2021-07-19 15:20:00,75.28,75.3,75.23,75.27,42103.0,62.9602,62.9769,62.9184,62.9518,42103.0
2021-07-19 15:25:00,75.26,75.34,75.22,75.28,107689.0,62.9435,63.0104,62.91,62.9602,107689.0
2021-07-19 15:30:00,75.28,75.36,75.21,75.29,40273.0,62.9602,63.0271,62.9017,62.9686,40273.0
2021-07-19 15:35:00,75.3,75.46,75.24,75.45,41535.0,62.9769,63.1107,62.9267,63.1024,41535.0
2021-07-19 15:40:00,75.46,75.59,75.45,75.52,49455.0,63.1107,63.2195,63.1024,63.1609,49455.0
2021-07-19 15:45:00,75.52,75.69,75.49,75.66,57172.0,63.1609,63.3031,63.1358,63.278,57172.0
2021-07-19 15:50:00,75.65,75.76,75.53,75.69,117822.0,63.2696,63.3616,63.1693,63.3031,117822.0
2021-07-19 15:55:00,75.71,75.88,75.64,75.86,257545.0,63.3198,63.462,63.2613,63.4453,257545.0
2021-07-20 09:30:00,76.0,76.18,75.72,76.0,134511.0,63.5624,63.7129,63.3282,63.5624,134511.0
2021-07-20 09:35:00,76.0,76.19,75.95,76.17,46009.0,63.5624,63.7213,63.5206,63.7045,46009.0
2021-07-20 09:40:00,76.22,76.34,76.11,76.34,53788.0,63.7464,63.8467,63.6544,63.8467,53788.0
2021-07-20 09:45:00,76.32,76.5,76.28,76.47,72780.0,63.83,63.9805,63.7965,63.9555,72780.0
2021-07-20 09:50:00,76.47,76.55,76.41,76.51,19080.0,63.9555,64.0224,63.9053,63.9889,19080.0
2021-07-20 09:55:00,76.51,76.63,76.44,76.56,47373.0,63.9889,64.0893,63.9304,64.0307,47373.0
2021-07-20 10:00:00,76.57,76.79,76.52,76.75,54002.0,64.0391,64.2231,63.9973,64.1896,54002.0
2021-07-20 10:05:00,76.79,76.79,76.64,76.72,130874.0,64.2231,64.2231,64.0976,64.1645,130874.0
2021-07-20 10:10:00,76.71,76.75,76.41,76.48,37467.0,64.1562,64.1896,63.9053,63.9638,37467.0
2021-07-20 10:15:00,76.52,76.54,76.31,76.49,18789.0,63.9973,64.014,63.8216,63.9722,18789.0
2021-07-20 10:20:00,76.48,76.52,76.32,76.38,40811.0,63.9638,63.9973,63.83,63.8802,40811.0
2021-07-20 10:25:00,76.38,76.39,76.17,76.18,25366.0,63.8802,63.8885,63.7045,63.7129,25366.0
2021-07-20 10:30:00,76.18,76.36,76.15,76.34,53286.0,63.7129,63.8635,63.6878,63.8467,53286.0
2021-07-20 10:35:00,76.36,76.36,76.16,76.22,76491.0,63.8635,63.8635,63.6962,63.7464,76491.0
2021-07-20 10:40:00,76.23,76.32,76.23,76.27,18550.0,63.7547,63.83,63.7547,63.7882,18550.0
2021-07-20 10:45:00,76.26,76.39,76.23,76.32,22327.0,63.7798,63.8885,63.7547,63.83,22327.0
2021-07-20 10:50:00,76.33,76.33,76.01,76.08,18651.0,63.8384,63.8384,63.5707,63.6293,18651.0
2021-07-20 10:55:00,76.09,76.23,76.08,76.2,13219.0,63.6376,63.7547,63.6293,63.7296,13219.0
2021-07-20 11:00:00,76.22,76.33,76.17,76.32,16733.0,63.7464,63.8384,63.7045,63.83,16733.0
2021-07-20 11:05:00,76.31,76.32,76.19,76.29,12633.0,63.8216,63.83,63.7213,63.8049,12633.0
2021-07-20 11:10:00,76.29,76.34,76.26,76.28,8797.0,63.8049,63.8467,63.7798,63.7965,8797.0
2021-07-20 11:15:00,76.28,76.31,76.17,76.22,20467.0,63.7965,63.8216,63.7045,63.7464,20467.0
2021-07-20 11:20:00,76.23,76.25,76.18,76.2,25349.0,63.7547,63.7715,63.7129,63.7296,25349.0
2021-07-20 11:25:00,76.2,76.22,75.94,75.94,27125.0,63.7296,63.7464,63.5122,63.5122,27125.0
2021-07-20 11:30:00,75.95,76.05,75.91,76.01,21645.0,63.5206,63.6042,63.4871,63.5707,21645.0
2021-07-20 11:35:00,76.02,76.03,75.9,75.91,12253.0,63.5791,63.5875,63.4787,63.4871,12253.0
2021-07-20 11:40:00,75.9,75.96,75.89,75.92,9960.0,63.4787,63.5289,63.4704,63.4955,9960.0
2021-07-20 11:45:00,75.9,75.96,75.88,75.89,19271.0,63.4787,63.5289,63.462,63.4704,19271.0
2021-07-20 11:50:00,75.87,75.94,75.84,75.89,18494.0,63.4536,63.5122,63.4286,63.4704,18494.0
2021-07-20 11:55:00,75.89,76.07,75.88,76.07,19263.0,63.4704,63.6209,63.462,63.6209,19263.0
2021-07-20 12:00:00,76.08,76.11,76.0,76.09,17481.0,63.6293,63.6544,63.5624,63.6376,17481.0
2021-07-20 12:05:00,76.09,76.09,75.96,75.98,12022.0,63.6376,63.6376,63.5289,63.5456,12022.0
2021-07-20 12:10:00,75.97,76.03,75.97,76.02,8836.0,63.5373,63.5875,63.5373,63.5791,8836.0
2021-07-20 12:15:00,76.01,76.09,76.01,76.06,13973.0,63.5707,63.6376,63.5707,63.6126,13973.0
2021-07-20 12:20:00,76.06,76.06,75.95,76.0,16795.0,63.6126,63.6126,63.5206,63.5624,16795.0
2021-07-20 12:25:00,76.0,76.05,75.97,75.99,17607.0,63.5624,63.6042,63.5373,63.554,17607.0
2021-07-20 12:30:00,76.01,76.12,75.99,76.12,14880.0,63.5707,63.6627,63.554,63.6627,14880.0
2021-07-20 12:35:00,76.12,76.13,75.98,76.0,13907.0,63.6627,63.6711,63.5456,63.5624,13907.0
2021-07-20 12:40:00,75.98,76.03,75.98,75.99,19589.0,63.5456,63.5875,63.5456,63.554,19589.0
2021-07-20 12:45:00,75.99,76.1,75.98,76.09,15774.0,63.554,63.646,63.5456,63.6376,15774.0
2021-07-20 12:50:00,76.08,76.11,76.04,76.11,15099.0,63.6293,63.6544,63.5958,63.6544,15099.0
2021-07-20 12:55:00,76.11,76.14,76.04,76.04,16550.0,63.6544,63.6795,63.5958,63.5958,16550.0
2021-07-20 13:00:00,76.03,76.15,76.02,76.08,62290.0,63.5875,63.6878,63.5791,63.6293,62290.0
2021-07-20 13:05:00,76.09,76.11,76.02,76.08,13443.0,63.6376,63.6544,63.5791,63.6293,13443.0
2021-07-20 13:10:00,76.08,76.09,75.98,75.99,28063.0,63.6293,63.6376,63.5456,63.554,28063.0
2021-07-20 13:15:00,76.0,76.03,75.92,75.92,8235.0,63.5624,63.5875,63.4955,63.4955,8235.0
2021-07-20 13:20:00,75.94,75.99,75.92,75.94,11409.0,63.5122,63.554,63.4955,63.5122,11409.0
2021-07-20 13:25:00,75.94,75.95,75.9,75.95,12340.0,63.5122,63.5206,63.4787,63.5206,12340.0
2021-07-20 13:30:00,75.96,76.03,75.96,76.02,18518.0,63.5289,63.5875,63.5289,63.5791,18518.0
2021-07-20 13:35:00,76.02,76.09,76.01,76.01,9306.0,63.5791,63.6376,63.5707,63.5707,9306.0
2021-07-20 13:40:00,76.02,76.09,76.01,76.08,13445.0,63.5791,63.6376,63.5707,63.6293,13445.0
2021-07-20 13:45:00,76.08,76.14,76.08,76.11,10386.0,63.6293,63.6795,63.6293,63.6544,10386.0
2021-07-20 13:50:00,76.11,76.17,76.09,76.14,9488.0,63.6544,63.7045,63.6376,63.6795,9488.0
2021-07-20 13:55:00,76.13,76.15,76.08,76.13,32238.0,63.6711,63.6878,63.6293,63.6711,32238.0
2021-07-20 14:00:00,76.13,76.18,76.1,76.17,111028.0,63.6711,63.7129,63.646,63.7045,111028.0
2021-07-20 14:05:00,76.17,76.18,76.04,76.05,19311.0,63.7045,63.7129,63.5958,63.6042,19311.0
2021-07-20 14:10:00,76.04,76.07,76.01,76.01,14308.0,63.5958,63.6209,63.5707,63.5707,14308.0
2021-07-20 14:15:00,76.0,76.02,75.88,75.88,15729.0,63.5624,63.5791,63.462,63.462,15729.0
2021-07-20 14:20:00,75.86,75.86,75.76,75.82,15549.0,63.4453,63.4453,63.3616,63.4118,15549.0
2021-07-20 14:25:00,75.82,75.86,75.76,75.79,14976.0,63.4118,63.4453,63.3616,63.3867,14976.0
2021-07-20 14:30:00,75.8,75.84,75.76,75.82,19077.0,63.3951,63.4286,63.3616,63.4118,19077.0
2021-07-20 14:35:00,75.82,75.86,75.8,75.83,20226.0,63.4118,63.4453,63.3951,63.4202,20226.0
2021-07-20 14:40:00,75.83,75.91,75.82,75.9,13258.0,63.4202,63.4871,63.4118,63.4787,13258.0
2021-07-20 14:45:00,75.89,75.89,75.68,75.7,35151.0,63.4704,63.4704,63.2947,63.3115,35151.0
2021-07-20 14:50:00,75.7,75.72,75.56,75.56,17785.0,63.3115,63.3282,63.1944,63.1944,17785.0
2021-07-20 14:55:00,75.55,75.62,75.54,75.62,21242.0,63.186,63.2446,63.1777,63.2446,21242.0
2021-07-20 15:00:00,75.62,75.72,75.62,75.68,17311.0,63.2446,63.3282,63.2446,63.2947,17311.0
2021-07-20 15:05:00,75.67,75.68,75.53,75.53,23940.0,63.2864,63.2947,63.1693,63.1693,23940.0
2021-07-20 15:10:00,75.52,75.68,75.51,75.65,29797.0,63.1609,63.2947,63.1526,63.2696,29797.0
2021-07-20 15:15:00,75.66,75.68,75.58,75.63,33833.0,63.278,63.2947,63.2111,63.2529,33833.0
2021-07-20 15:20:00,75.64,75.67,75.61,75.62,32131.0,63.2613,63.2864,63.2362,63.2446,32131.0
2021-07-20 15:25:00,75.63,75.67,75.51,75.53,44559.0,63.2529,63.2864,63.1526,63.1693,44559.0
2021-07-20 15:30:00,75.52,75.58,75.49,75.58,48888.0,63.1609,63.2111,63.1358,63.2111,48888.0
2021-07-20 15:35:00,75.57,75.6,75.51,75.52,38251.0,63.2027,63.2278,63.1526,63.1609,38251.0
2021-07-20 15:40:00,75.52,75.63,75.51,75.55,54539.0,63.1609,63.2529,63.1526,63.186,54539.0
2021-07-20 15:45:00,75.55,75.66,75.55,75.65,54205.0,63.186,63.278,63.186,63.2696,54205.0
2021-07-20 15:50:00,75.66,75.71,75.56,75.71,100299.0,63.278,63.3198,63.1944,63.3198,100299.0
2021-07-20 15:55:00,75.7,75.7,75.57,75.67,176536.0,63.3115,63.3115,63.2027,63.2864,176536.0
2021-07-21 09:30:00,75.76,75.79,75.43,75.69,46379.0,63.3616,63.3867,63.0857,63.3031,46379.0
2021-07-21 09:35:00,75.69,75.7,75.54,75.63,18558.0,63.3031,63.3115,63.1777,63.2529,18558.0
2021-07-21 09:40:00,75.63,75.81,75.61,75.67,29004.0,63.2529,63.4035,63.2362,63.2864,29004.0
2021-07-21 09:45:00,75.68,75.78,75.56,75.78,43237.0,63.2947,63.3784,63.1944,63.3784,43237.0
2021-07-21 09:50:00,75.78,75.81,75.64,75.68,45152.0,63.3784,63.4035,63.2613,63.2947,45152.0
2021-07-21 09:55:00,75.68,75.74,75.48,75.5,23665.0,63.2947,63.3449,63.1275,63.1442,23665.0
2021-07-21 10:00:00,75.5,75.56,75.36,75.36,36657.0,63.1442,63.1944,63.0271,63.0271,36657.0
2021-07-21 10:05:00,75.35,75.46,75.33,75.41,48408.0,63.0187,63.1107,63.002,63.0689,48408.0
2021-07-21 10:10:00,75.4,75.52,75.4,75.52,30162.0,63.0606,63.1609,63.0606,63.1609,30162.0
2021-07-21 10:15:00,75.51,75.51,75.21,75.24,35413.0,63.1526,63.1526,62.9017,62.9267,35413.0
2021-07-21 10:20:00,75.25,75.25,75.13,75.23,30865.0,62.9351,62.9351,62.8347,62.9184,30865.0
2021-07-21 10:25:00,75.23,75.3,75.17,75.27,38696.0,62.9184,62.9769,62.8682,62.9518,38696.0
2021-07-21 10:30:00,75.25,75.47,75.24,75.43,38457.0,62.9351,63.1191,62.9267,63.0857,38457.0
2021-07-21 10:35:00,75.43,75.51,75.38,75.45,20282.0,63.0857,63.1526,63.0438,63.1024,20282.0
2021-07-21 10:40:00,75.45,75.51,75.42,75.43,28614.0,63.1024,63.1526,63.0773,63.0857,28614.0
2021-07-21 10:45:00,75.46,75.63,75.42,75.58,26234.0,63.1107,63.2529,63.0773,63.2111,26234.0
2021-07-21 10:50:00,75.58,75.59,75.47,75.55,23910.0,63.2111,63.2195,63.1191,63.186,23910.0
2021-07-21 10:55:00,75.56,75.6,75.52,75.56,15711.0,63.1944,63.2278,63.1609,63.1944,15711.0
2021-07-21 11:00:00,75.54,75.57,75.42,75.46,32721.0,63.1777,63.2027,63.0773,63.1107,32721.0
2021-07-21 11:05:00,75.45,75.51,75.4,75.45,17234.0,63.1024,63.1526,63.0606,63.1024,17234.0
2021-07-21 11:10:00,75.45,75.47,75.32,75.32,14206.0,63.1024,63.1191,62.9937,62.9937,14206.0
2021-07-21 11:15:00,75.32,75.33,75.25,75.29,18674.0,62.9937,63.002,62.9351,62.9686,18674.0
2021-07-21 11:20:00,75.27,75.29,75.24,75.26,41238.0,62.9518,62.9686,62.9267,62.9435,41238.0
2021-07-21 11:25:00,75.26,75.27,75.18,75.25,44179.0,62.9435,62.9518,62.8766,62.9351,44179.0
2021-07-21 11:30:00,75.25,75.38,75.2,75.34,26372.0,62.9351,63.0438,62.8933,63.0104,26372.0
2021-07-21 11:35:00,75.36,75.36,75.19,75.2,15760.0,63.0271,63.0271,62.8849,62.8933,15760.0
2021-07-21 11:40:00,75.21,75.23,75.09,75.09,28690.0,62.9017,62.9184,62.8013,62.8013,28690.0
2021-07-21 11:45:00,75.1,75.13,75.02,75.05,22945.0,62.8097,62.8347,62.7427,62.7678,22945.0
2021-07-21 11:50:00,75.03,75.24,75.0,75.17,29186.0,62.7511,62.9267,62.726,62.8682,29186.0
2021-07-21 11:55:00,75.17,75.31,75.16,75.27,21457.0,62.8682,62.9853,62.8598,62.9518,21457.0
2021-07-21 12:00:00,75.27,75.28,75.11,75.14,20456.0,62.9518,62.9602,62.818,62.8431,20456.0
2021-07-21 12:05:00,75.13,75.19,75.12,75.17,18936.0,62.8347,62.8849,62.8264,62.8682,18936.0
2021-07-21 12:10:00,75.17,75.24,75.17,75.2,14218.0,62.8682,62.9267,62.8682,62.8933,14218.0
2021-07-21 12:15:00,75.2,75.21,75.08,75.11,16061.0,62.8933,62.9017,62.7929,62.818,16061.0
2021-07-21 12:20:00,75.1,75.13,75.04,75.04,16543.0,62.8097,62.8347,62.7595,62.7595,16543.0
2021-07-21 12:25:00,75.05,75.06,74.98,74.98,15323.0,62.7678,62.7762,62.7093,62.7093,15323.0
2021-07-21 12:30:00,74.98,75.08,74.96,75.07,14702.0,62.7093,62.7929,62.6926,62.7846,14702.0
2021-07-21 12:35:00,75.06,75.17,75.06,75.17,12650.0,62.7762,62.8682,62.7762,62.8682,12650.0
2021-07-21 12:40:00,75.16,75.19,75.12,75.13,10356.0,62.8598,62.8849,62.8264,62.8347,10356.0
2021-07-21 12:45:00,75.13,75.16,75.08,75.12,12802.0,62.8347,62.8598,62.7929,62.8264,12802.0
2021-07-21 12:50:00,75.1,75.15,75.09,75.13,13453.0,62.8097,62.8515,62.8013,62.8347,13453.0
2021-07-21 12:55:00,75.13,75.19,75.11,75.17,11550.0,62.8347,62.8849,62.818,62.8682,11550.0
2021-07-21 13:00:00,75.17,75.2,75.08,75.15,14836.0,62.8682,62.8933,62.7929,62.8515,14836.0
2021-07-21 13:05:00,75.15,75.15,75.03,75.08,20007.0,62.8515,62.8515,62.7511,62.7929,20007.0
2021-07-21 13:10:00,75.08,75.13,75.05,75.07,20240.0,62.7929,62.8347,62.7678,62.7846,20240.0
2021-07-21 13:15:00,75.07,75.07,74.98,75.01,21280.0,62.7846,62.7846,62.7093,62.7344,21280.0
2021-07-21 13:20:00,75.0,75.16,75.0,75.13,22556.0,62.726,62.8598,62.726,62.8347,22556.0
2021-07-21 13:25:00,75.13,75.15,75.06,75.09,22534.0,62.8347,62.8515,62.7762,62.8013,22534.0
2021-07-21 13:30:00,75.09,75.19,75.09,75.19,28926.0,62.8013,62.8849,62.8013,62.8849,28926.0
2021-07-21 13:35:00,75.18,75.21,75.11,75.12,15142.0,62.8766,62.9017,62.818,62.8264,15142.0
2021-07-21 13:40:00,75.11,75.18,75.09,75.09,11702.0,62.818,62.8766,62.8013,62.8013,11702.0
2021-07-21 13:45:00,75.09,75.11,75.02,75.03,10272.0,62.8013,62.818,62.7427,62.7511,10272.0
2021-07-21 13:50:00,75.03,75.05,75.0,75.03,12498.0,62.7511,62.7678,62.726,62.7511,12498.0
2021-07-21 13:55:00,75.03,75.05,74.98,75.02,15992.0,62.7511,62.7678,62.7093,62.7427,15992.0
2021-07-21 14:00:00,75.04,75.06,74.95,74.95,15813.0,62.7595,62.7762,62.6842,62.6842,15813.0
2021-07-21 14:05:00,74.93,75.08,74.92,75.08,18804.0,62.6675,62.7929,62.6591,62.7929,18804.0
2021-07-21 14:10:00,75.09,75.09,75.02,75.03,10292.0,62.8013,62.8013,62.7427,62.7511,10292.0
2021-07-21 14:15:00,75.03,75.07,74.97,75.03,14062.0,62.7511,62.7846,62.7009,62.7511,14062.0
2021-07-21 14:20:00,75.03,75.04,74.99,75.0,11334.0,62.7511,62.7595,62.7177,62.726,11334.0
2021-07-21 14:25:00,75.01,75.03,74.98,75.03,20785.0,62.7344,62.7511,62.7093,62.7511,20785.0
2021-07-21 14:30:00,75.03,75.15,75.02,75.15,20707.0,62.7511,62.8515,62.7427,62.8515,20707.0
2021-07-21 14:35:00,75.14,75.26,75.13,75.26,33236.0,62.8431,62.9435,62.8347,62.9435,33236.0
2021-07-21 14:40:00,75.26,75.29,75.21,75.22,23441.0,62.9435,62.9686,62.9017,62.91,23441.0
2021-07-21 14:45:00,75.22,75.24,75.18,75.21,24438.0,62.91,62.9267,62.8766,62.9017,24438.0
2021-07-21 14:50:00,75.2,75.25,75.2,75.23,21900.0,62.8933,62.9351,62.8933,62.9184,21900.0
2021-07-21 14:55:00,75.23,75.28,75.18,75.23,28855.0,62.9184,62.9602,62.8766,62.9184,28855.0
2021-07-21 15:00:00,75.23,75.23,75.17,75.17,16992.0,62.9184,62.9184,62.8682,62.8682,16992.0
2021-07-21 15:05:00,75.19,75.21,75.12,75.14,17994.0,62.8849,62.9017,62.8264,62.8431,17994.0
2021-07-21 15:10:00,75.13,75.13,74.9,74.91,27993.0,62.8347,62.8347,62.6424,62.6508,27993.0
2021-07-21 15:15:00,74.92,74.95,74.89,74.91,22049.0,62.6591,62.6842,62.634,62.6508,22049.0
2021-07-21 15:20:00,74.92,74.95,74.9,74.93,18531.0,62.6591,62.6842,62.6424,62.6675,18531.0
2021-07-21 15:25:00,74.92,74.94,74.88,74.91,34321.0,62.6591,62.6758,62.6257,62.6508,34321.0
2021-07-21 15:30:00,74.92,74.94,74.83,74.93,33867.0,62.6591,62.6758,62.5838,62.6675,33867.0
2021-07-21 15:35:00,74.93,74.93,74.76,74.76,31857.0,62.6675,62.6675,62.5253,62.5253,31857.0
2021-07-21 15:40:00,74.77,74.82,74.75,74.76,32142.0,62.5337,62.5755,62.5169,62.5253,32142.0
2021-07-21 15:45:00,74.76,74.83,74.71,74.83,75497.0,62.5253,62.5838,62.4835,62.5838,75497.0
2021-07-21 15:50:00,74.84,74.87,74.72,74.79,112839.0,62.5922,62.6173,62.4918,62.5504,112839.0
2021-07-21 15:55:00,74.81,74.84,74.69,74.73,147699.0,62.5671,62.5922,62.4668,62.5002,147699.0
2021-07-22 09:30:00,74.97,75.15,74.75,74.88,39812.0,62.7009,62.8515,62.5169,62.6257,39812.0
2021-07-22 09:35:00,74.86,74.91,74.79,74.79,11613.0,62.6089,62.6508,62.5504,62.5504,11613.0
2021-07-22 09:40:00,74.8,74.92,74.64,74.64,23288.0,62.5588,62.6591,62.4249,62.4249,23288.0
2021-07-22 09:45:00,74.65,74.76,74.57,74.69,43104.0,62.4333,62.5253,62.3664,62.4668,43104.0
2021-07-22 09:50:00,74.65,74.82,74.57,74.81,27331.0,62.4333,62.5755,62.3664,62.5671,27331.0
2021-07-22 09:55:00,74.8,74.86,74.77,74.83,15438.0,62.5588,62.6089,62.5337,62.5838,15438.0
2021-07-22 10:00:00,74.83,74.89,74.75,74.77,27870.0,62.5838,62.634,62.5169,62.5337,27870.0
2021-07-22 10:05:00,74.74,74.74,74.58,74.6,17646.0,62.5086,62.5086,62.3748,62.3915,17646.0
2021-07-22 10:10:00,74.59,74.63,74.49,74.51,29072.0,62.3831,62.4166,62.2995,62.3162,29072.0
2021-07-22 10:15:00,74.51,74.54,74.38,74.39,22160.0,62.3162,62.3413,62.2075,62.2159,22160.0
2021-07-22 10:20:00,74.4,74.41,74.22,74.29,34835.0,62.2242,62.2326,62.0737,62.1322,34835.0
2021-07-22 10:25:00,74.3,74.34,74.24,74.3,21036.0,62.1406,62.174,62.0904,62.1406,21036.0
2021-07-22 10:30:00,74.3,74.5,74.3,74.43,20393.0,62.1406,62.3078,62.1406,62.2493,20393.0
2021-07-22 10:35:00,74.42,74.47,74.38,74.42,22086.0,62.2409,62.2828,62.2075,62.2409,22086.0
2021-07-22 10:40:00,74.41,74.42,74.33,74.37,14099.0,62.2326,62.2409,62.1657,62.1991,14099.0
2021-07-22 10:45:00,74.38,74.43,74.36,74.43,10145.0,62.2075,62.2493,62.1908,62.2493,10145.0
2021-07-22 10:50:00,74.43,74.51,74.41,74.48,13807.0,62.2493,62.3162,62.2326,62.2911,13807.0
2021-07-22 10:55:00,74.48,74.63,74.48,74.62,18305.0,62.2911,62.4166,62.2911,62.4082,18305.0
2021-07-22 11:00:00,74.62,74.69,74.59,74.65,34061.0,62.4082,62.4668,62.3831,62.4333,34061.0
2021-07-22 11:05:00,74.64,74.71,74.58,74.66,41500.0,62.4249,62.4835,62.3748,62.4417,41500.0
2021-07-22 11:10:00,74.64,74.73,74.61,74.72,23354.0,62.4249,62.5002,62.3998,62.4918,23354.0
2021-07-22 11:15:00,74.73,74.82,74.71,74.81,25621.0,62.5002,62.5755,62.4835,62.5671,25621.0
2021-07-22 11:20:00,74.81,74.82,74.76,74.82,21064.0,62.5671,62.5755,62.5253,62.5755,21064.0
2021-07-22 11:25:00,74.83,74.83,74.69,74.69,13683.0,62.5838,62.5838,62.4668,62.4668,13683.0
2021-07-22 11:30:00,74.68,74.78,74.65,74.67,21804.0,62.4584,62.542,62.4333,62.45,21804.0
2021-07-22 11:35:00,74.67,74.67,74.55,74.56,15826.0,62.45,62.45,62.3497,62.358,15826.0
2021-07-22 11:40:00,74.56,74.58,74.51,74.52,24660.0,62.358,62.3748,62.3162,62.3246,24660.0
2021-07-22 11:45:00,74.49,74.55,74.43,74.45,15684.0,62.2995,62.3497,62.2493,62.266,15684.0
2021-07-22 11:50:00,74.46,74.47,74.36,74.39,18020.0,62.2744,62.2828,62.1908,62.2159,18020.0
2021-07-22 11:55:00,74.4,74.55,74.39,74.52,11545.0,62.2242,62.3497,62.2159,62.3246,11545.0
2021-07-22 12:00:00,74.51,74.57,74.49,74.54,11380.0,62.3162,62.3664,62.2995,62.3413,11380.0
2021-07-22 12:05:00,74.55,74.58,74.52,74.56,13635.0,62.3497,62.3748,62.3246,62.358,13635.0
2021-07-22 12:10:00,74.58,74.61,74.51,74.6,25797.0,62.3748,62.3998,62.3162,62.3915,25797.0
2021-07-22 12:15:00,74.59,74.71,74.59,74.67,18268.0,62.3831,62.4835,62.3831,62.45,18268.0
2021-07-22 12:20:00,74.68,74.7,74.57,74.58,37429.0,62.4584,62.4751,62.3664,62.3748,37429.0
2021-07-22 12:25:00,74.58,74.61,74.51,74.51,32056.0,62.3748,62.3998,62.3162,62.3162,32056.0
2021-07-22 12:30:00,74.51,74.54,74.48,74.5,16738.0,62.3162,62.3413,62.2911,62.3078,16738.0
2021-07-22 12:35:00,74.5,74.62,74.49,74.62,22130.0,62.3078,62.4082,62.2995,62.4082,22130.0
2021-07-22 12:40:00,74.63,74.7,74.6,74.69,19907.0,62.4166,62.4751,62.3915,62.4668,19907.0
2021-07-22 12:45:00,74.68,74.68,74.6,74.61,11325.0,62.4584,62.4584,62.3915,62.3998,11325.0
2021-07-22 12:50:00,74.62,74.65,74.61,74.62,6660.0,62.4082,62.4333,62.3998,62.4082,6660.0
2021-07-22 12:55:00,74.62,74.73,74.61,74.7,11069.0,62.4082,62.5002,62.3998,62.4751,11069.0
2021-07-22 13:00:00,74.7,74.71,74.6,74.62,13577.0,62.4751,62.4835,62.3915,62.4082,13577.0
2021-07-22 13:05:00,74.61,74.62,74.55,74.58,10212.0,62.3998,62.4082,62.3497,62.3748,10212.0
2021-07-22 13:10:00,74.56,74.64,74.56,74.62,11136.0,62.358,62.4249,62.358,62.4082,11136.0
2021-07-22 13:15:00,74.61,74.64,74.56,74.57,12279.0,62.3998,62.4249,62.358,62.3664,12279.0
2021-07-22 13:20:00,74.58,74.65,74.57,74.64,14962.0,62.3748,62.4333,62.3664,62.4249,14962.0
2021-07-22 13:25:00,74.64,74.74,74.62,74.7,14968.0,62.4249,62.5086,62.4082,62.4751,14968.0
2021-07-22 13:30:00,74.7,74.75,74.66,74.67,13895.0,62.4751,62.5169,62.4417,62.45,13895.0
2021-07-22 13:35:00,74.66,74.68,74.63,74.67,12162.0,62.4417,62.4584,62.4166,62.45,12162.0
2021-07-22 13:40:00,74.67,74.7,74.59,74.59,9545.0,62.45,62.4751,62.3831,62.3831,9545.0
2021-07-22 13:45:00,74.59,74.64,74.59,74.61,9597.0,62.3831,62.4249,62.3831,62.3998,9597.0
2021-07-22 13:50:00,74.62,74.62,74.57,74.6,8672.0,62.4082,62.4082,62.3664,62.3915,8672.0
2021-07-22 13:55:00,74.61,74.64,74.59,74.64,9194.0,62.3998,62.4249,62.3831,62.4249,9194.0
2021-07-22 14:00:00,74.64,74.67,74.57,74.57,9499.0,62.4249,62.45,62.3664,62.3664,9499.0
2021-07-22 14:05:00,74.57,74.61,74.48,74.53,20522.0,62.3664,62.3998,62.2911,62.3329,20522.0
2021-07-22 14:10:00,74.53,74.57,74.48,74.52,12609.0,62.3329,62.3664,62.2911,62.3246,12609.0
2021-07-22 14:15:00,74.52,74.55,74.42,74.42,10918.0,62.3246,62.3497,62.2409,62.2409,10918.0
2021-07-22 14:20:00,74.42,74.44,74.41,74.42,9401.0,62.2409,62.2577,62.2326,62.2409,9401.0
2021-07-22 14:25:00,74.44,74.5,74.42,74.42,7651.0,62.2577,62.3078,62.2409,62.2409,7651.0
2021-07-22 14:30:00,74.42,74.47,74.41,74.47,12981.0,62.2409,62.2828,62.2326,62.2828,12981.0
2021-07-22 14:35:00,74.46,74.52,74.45,74.51,11515.0,62.2744,62.3246,62.266,62.3162,11515.0
2021-07-22 14:40:00,74.51,74.58,74.51,74.58,12232.0,62.3162,62.3748,62.3162,62.3748,12232.0
2021-07-22 14:45:00,74.6,74.6,74.56,74.58,7724.0,62.3915,62.3915,62.358,62.3748,7724.0
2021-07-22 14:50:00,74.58,74.59,74.5,74.51,13281.0,62.3748,62.3831,62.3078,62.3162,13281.0
2021-07-22 14:55:00,74.52,74.56,74.51,74.54,12414.0,62.3246,62.358,62.3162,62.3413,12414.0
2021-07-22 15:00:00,74.55,74.56,74.5,74.51,14601.0,62.3497,62.358,62.3078,62.3162,14601.0
2021-07-22 15:05:00,74.51,74.56,74.47,74.55,16494.0,62.3162,62.358,62.2828,62.3497,16494.0
2021-07-22 15:10:00,74.55,74.57,74.49,74.5,16562.0,62.3497,62.3664,62.2995,62.3078,16562.0
2021-07-22 15:15:00,74.5,74.51,74.43,74.45,12659.0,62.3078,62.3162,62.2493,62.266,12659.0
2021-07-22 15:20:00,74.45,74.48,74.41,74.43,18481.0,62.266,62.2911,62.2326,62.2493,18481.0
2021-07-22 15:25:00,74.44,74.44,74.4,74.41,13760.0,62.2577,62.2577,62.2242,62.2326,13760.0
2021-07-22 15:30:00,74.4,74.53,74.38,74.44,66308.0,62.2242,62.3329,62.2075,62.2577,66308.0
2021-07-22 15:35:00,74.45,74.45,74.34,74.41,29782.0,62.266,62.266,62.174,62.2326,29782.0
2021-07-22 15:40:00,74.4,74.49,74.39,74.47,36388.0,62.2242,62.2995,62.2159,62.2828,36388.0
2021-07-22 15:45:00,74.48,74.52,74.45,74.48,41356.0,62.2911,62.3246,62.266,62.2911,41356.0
2021-07-22 15:50:00,74.49,74.57,74.32,74.55,333310.0,62.2995,62.3664,62.1573,62.3497,333310.0
2021-07-22 15:55:00,74.55,74.61,74.36,74.39,309414.0,62.3497,62.3998,62.1908,62.2159,309414.0
2021-07-23 09:30:00,74.6,74.77,74.29,74.57,75106.0,62.3915,62.5337,62.1322,62.3664,75106.0
2021-07-23 09:35:00,74.58,74.68,74.47,74.61,36240.0,62.3748,62.4584,62.2828,62.3998,36240.0
2021-07-23 09:40:00,74.62,74.75,74.6,74.69,43099.0,62.4082,62.5169,62.3915,62.4668,43099.0
2021-07-23 09:45:00,74.68,74.93,74.67,74.89,21442.0,62.4584,62.6675,62.45,62.634,21442.0
2021-07-23 09:50:00,74.91,74.91,74.72,74.79,43244.0,62.6508,62.6508,62.4918,62.5504,43244.0
2021-07-23 09:55:00,74.79,74.81,74.63,74.75,10381.0,62.5504,62.5671,62.4166,62.5169,10381.0
2021-07-23 10:00:00,74.78,74.87,74.74,74.78,26057.0,62.542,62.6173,62.5086,62.542,26057.0
2021-07-23 10:05:00,74.77,74.85,74.74,74.79,35508.0,62.5337,62.6006,62.5086,62.5504,35508.0
2021-07-23 10:10:00,74.79,74.8,74.72,74.75,22751.0,62.5504,62.5588,62.4918,62.5169,22751.0
2021-07-23 10:15:00,74.77,74.79,74.61,74.72,22297.0,62.5337,62.5504,62.3998,62.4918,22297.0
2021-07-23 10:20:00,74.73,74.76,74.65,74.73,16915.0,62.5002,62.5253,62.4333,62.5002,16915.0
2021-07-23 10:25:00,74.73,74.77,74.62,74.66,14756.0,62.5002,62.5337,62.4082,62.4417,14756.0
2021-07-23 10:30:00,74.68,74.75,74.65,74.67,10597.0,62.4584,62.5169,62.4333,62.45,10597.0
2021-07-23 10:35:00,74.69,74.76,74.59,74.62,13138.0,62.4668,62.5253,62.3831,62.4082,13138.0
2021-07-23 10:40:00,74.65,74.77,74.64,74.76,11673.0,62.4333,62.5337,62.4249,62.5253,11673.0
2021-07-23 10:45:00,74.76,74.81,74.72,74.78,23721.0,62.5253,62.5671,62.4918,62.542,23721.0
2021-07-23 10:50:00,74.78,74.82,74.77,74.78,15352.0,62.542,62.5755,62.5337,62.542,15352.0
2021-07-23 10:55:00,74.78,74.84,74.74,74.78,24052.0,62.542,62.5922,62.5086,62.542,24052.0
2021-07-23 11:00:00,74.79,74.94,74.79,74.94,42073.0,62.5504,62.6758,62.5504,62.6758,42073.0
2021-07-23 11:05:00,74.94,74.98,74.91,74.95,20838.0,62.6758,62.7093,62.6508,62.6842,20838.0
2021-07-23 11:10:00,74.95,75.16,74.94,75.11,40902.0,62.6842,62.8598,62.6758,62.818,40902.0
2021-07-23 11:15:00,75.12,75.13,75.02,75.12,16244.0,62.8264,62.8347,62.7427,62.8264,16244.0
2021-07-23 11:20:00,75.11,75.11,74.98,75.01,19214.0,62.818,62.818,62.7093,62.7344,19214.0
2021-07-23 11:25:00,75.01,75.05,74.94,75.01,16721.0,62.7344,62.7678,62.6758,62.7344,16721.0
2021-07-23 11:30:00,75.01,75.03,74.9,74.9,30560.0,62.7344,62.7511,62.6424,62.6424,30560.0
2021-07-23 11:35:00,74.9,74.9,74.84,74.86,8472.0,62.6424,62.6424,62.5922,62.6089,8472.0
2021-07-23 11:40:00,74.85,74.9,74.82,74.83,15221.0,62.6006,62.6424,62.5755,62.5838,15221.0
2021-07-23 11:45:00,74.8,74.96,74.79,74.91,12540.0,62.5588,62.6926,62.5504,62.6508,12540.0
2021-07-23 11:50:00,74.9,74.92,74.83,74.86,17487.0,62.6424,62.6591,62.5838,62.6089,17487.0
2021-07-23 11:55:00,74.87,74.89,74.7,74.73,11553.0,62.6173,62.634,62.4751,62.5002,11553.0
2021-07-23 12:00:00,74.74,74.83,74.74,74.83,14957.0,62.5086,62.5838,62.5086,62.5838,14957.0
2021-07-23 12:05:00,74.82,74.88,74.77,74.82,10220.0,62.5755,62.6257,62.5337,62.5755,10220.0
2021-07-23 12:10:00,74.83,74.91,74.82,74.87,14645.0,62.5838,62.6508,62.5755,62.6173,14645.0
2021-07-23 12:15:00,74.87,74.95,74.87,74.93,11605.0,62.6173,62.6842,62.6173,62.6675,11605.0
2021-07-23 12:20:00,74.92,74.98,74.92,74.96,8361.0,62.6591,62.7093,62.6591,62.6926,8361.0
2021-07-23 12:25:00,74.95,74.98,74.9,74.97,13338.0,62.6842,62.7093,62.6424,62.7009,13338.0
2021-07-23 12:30:00,74.97,75.09,74.96,75.07,48328.0,62.7009,62.8013,62.6926,62.7846,48328.0
2021-07-23 12:35:00,75.07,75.14,75.06,75.11,18330.0,62.7846,62.8431,62.7762,62.818,18330.0
2021-07-23 12:40:00,75.12,75.14,75.09,75.12,16220.0,62.8264,62.8431,62.8013,62.8264,16220.0
2021-07-23 12:45:00,75.12,75.12,75.03,75.03,10925.0,62.8264,62.8264,62.7511,62.7511,10925.0
2021-07-23 12:50:00,75.05,75.12,75.05,75.09,22524.0,62.7678,62.8264,62.7678,62.8013,22524.0
2021-07-23 12:55:00,75.09,75.19,75.08,75.13,15952.0,62.8013,62.8849,62.7929,62.8347,15952.0
2021-07-23 13:00:00,75.12,75.16,75.1,75.15,26950.0,62.8264,62.8598,62.8097,62.8515,26950.0
2021-07-23 13:05:00,75.15,75.16,75.13,75.15,25545.0,62.8515,62.8598,62.8347,62.8515,25545.0
2021-07-23 13:10:00,75.15,75.19,75.14,75.16,21924.0,62.8515,62.8849,62.8431,62.8598,21924.0
2021-07-23 13:15:00,75.16,75.16,75.12,75.16,34881.0,62.8598,62.8598,62.8264,62.8598,34881.0
2021-07-23 13:20:00,75.15,75.18,75.08,75.09,14626.0,62.8515,62.8766,62.7929,62.8013,14626.0
2021-07-23 13:25:00,75.08,75.11,75.07,75.08,8588.0,62.7929,62.818,62.7846,62.7929,8588.0
2021-07-23 13:30:00,75.08,75.12,75.07,75.09,32964.0,62.7929,62.8264,62.7846,62.8013,32964.0
2021-07-23 13:35:00,75.09,75.18,75.09,75.17,18146.0,62.8013,62.8766,62.8013,62.8682,18146.0
2021-07-23 13:40:00,75.17,75.17,75.12,75.13,12773.0,62.8682,62.8682,62.8264,62.8347,12773.0
2021-07-23 13:45:00,75.12,75.12,75.06,75.09,16519.0,62.8264,62.8264,62.7762,62.8013,16519.0
2021-07-23 13:50:00,75.09,75.11,75.06,75.1,12636.0,62.8013,62.818,62.7762,62.8097,12636.0
2021-07-23 13:55:00,75.09,75.11,75.05,75.06,9615.0,62.8013,62.818,62.7678,62.7762,9615.0
2021-07-23 14:00:00,75.07,75.11,75.03,75.06,18266.0,62.7846,62.818,62.7511,62.7762,18266.0
2021-07-23 14:05:00,75.05,75.08,75.03,75.07,12027.0,62.7678,62.7929,62.7511,62.7846,12027.0
2021-07-23 14:10:00,75.07,75.13,75.07,75.13,16110.0,62.7846,62.8347,62.7846,62.8347,16110.0
2021-07-23 14:15:00,75.13,75.18,75.11,75.13,27024.0,62.8347,62.8766,62.818,62.8347,27024.0
2021-07-23 14:20:00,75.13,75.15,75.11,75.14,13050.0,62.8347,62.8515,62.818,62.8431,13050.0
2021-07-23 14:25:00,75.15,75.15,75.11,75.12,21681.0,62.8515,62.8515,62.818,62.8264,21681.0
2021-07-23 14:30:00,75.13,75.13,75.09,75.11,23273.0,62.8347,62.8347,62.8013,62.818,23273.0
2021-07-23 14:35:00,75.11,75.2,75.11,75.19,12404.0,62.818,62.8933,62.818,62.8849,12404.0
2021-07-23 14:40:00,75.19,75.27,75.18,75.25,20220.0,62.8849,62.9518,62.8766,62.9351,20220.0
2021-07-23 14:45:00,75.26,75.29,75.2,75.22,15852.0,62.9435,62.9686,62.8933,62.91,15852.0
2021-07-23 14:50:00,75.23,75.24,75.17,75.19,14944.0,62.9184,62.9267,62.8682,62.8849,14944.0
2021-07-23 14:55:00,75.2,75.21,75.15,75.2,24562.0,62.8933,62.9017,62.8515,62.8933,24562.0
2021-07-23 15:00:00,75.2,75.24,75.18,75.24,31278.0,62.8933,62.9267,62.8766,62.9267,31278.0
2021-07-23 15:05:00,75.24,75.25,75.19,75.19,23087.0,62.9267,62.9351,62.8849,62.8849,23087.0
2021-07-23 15:10:00,75.19,75.23,75.12,75.14,23089.0,62.8849,62.9184,62.8264,62.8431,23089.0
2021-07-23 15:15:00,75.14,75.21,75.13,75.19,31488.0,62.8431,62.9017,62.8347,62.8849,31488.0
2021-07-23 15:20:00,75.2,75.21,75.14,75.16,22748.0,62.8933,62.9017,62.8431,62.8598,22748.0
2021-07-23 15:25:00,75.16,75.2,75.13,75.2,40595.0,62.8598,62.8933,62.8347,62.8933,40595.0
2021-07-23 15:30:00,75.2,75.25,75.19,75.23,69950.0,62.8933,62.9351,62.8849,62.9184,69950.0
2021-07-23 15:35:00,75.23,75.35,75.23,75.34,51233.0,62.9184,63.0187,62.9184,63.0104,51233.0
2021-07-23 15:40:00,75.34,75.38,75.27,75.3,73586.0,63.0104,63.0438,62.9518,62.9769,73586.0
2021-07-23 15:45:00,75.3,75.35,75.24,75.26,84235.0,62.9769,63.0187,62.9267,62.9435,84235.0
2021-07-23 15:50:00,75.25,75.31,75.19,75.22,165022.0,62.9351,62.9853,62.8849,62.91,165022.0
2021-07-23 15:55:00,75.22,75.36,75.18,75.32,365328.0,62.91,63.0271,62.8766,62.9937,365328.0
2021-07-26 09:30:00,75.31,75.34,75.08,75.32,37622.0,62.9853,63.0104,62.7929,62.9937,37622.0
2021-07-26 09:35:00,75.33,75.38,75.22,75.27,14170.0,63.002,63.0438,62.91,62.9518,14170.0
2021-07-26 09:40:00,75.27,75.3,75.1,75.14,37201.0,62.9518,62.9769,62.8097,62.8431,37201.0
2021-07-26 09:45:00,75.13,75.2,75.06,75.15,21646.0,62.8347,62.8933,62.7762,62.8515,21646.0
2021-07-26 09:50:00,75.17,75.17,74.96,74.97,18346.0,62.8682,62.8682,62.6926,62.7009,18346.0
2021-07-26 09:55:00,74.96,75.0,74.9,74.94,18379.0,62.6926,62.726,62.6424,62.6758,18379.0
2021-07-26 10:00:00,74.93,74.94,74.68,74.76,29935.0,62.6675,62.6758,62.4584,62.5253,29935.0
2021-07-26 10:05:00,74.78,74.78,74.66,74.71,21564.0,62.542,62.542,62.4417,62.4835,21564.0
2021-07-26 10:10:00,74.73,74.86,74.71,74.84,13122.0,62.5002,62.6089,62.4835,62.5922,13122.0
2021-07-26 10:15:00,74.84,74.91,74.8,74.9,14597.0,62.5922,62.6508,62.5588,62.6424,14597.0
2021-07-26 10:20:00,74.89,74.89,74.75,74.81,12159.0,62.634,62.634,62.5169,62.5671,12159.0
2021-07-26 10:25:00,74.81,75.01,74.81,74.95,18919.0,62.5671,62.7344,62.5671,62.6842,18919.0
2021-07-26 10:30:00,74.94,74.95,74.78,74.78,13246.0,62.6758,62.6842,62.542,62.542,13246.0
2021-07-26 10:35:00,74.81,74.86,74.73,74.79,53466.0,62.5671,62.6089,62.5002,62.5504,53466.0
2021-07-26 10:40:00,74.79,74.84,74.64,74.65,49515.0,62.5504,62.5922,62.4249,62.4333,49515.0
2021-07-26 10:45:00,74.68,74.92,74.68,74.88,15389.0,62.4584,62.6591,62.4584,62.6257,15389.0
2021-07-26 10:50:00,74.89,74.9,74.83,74.84,23450.0,62.634,62.6424,62.5838,62.5922,23450.0
2021-07-26 10:55:00,74.85,74.91,74.82,74.86,27681.0,62.6006,62.6508,62.5755,62.6089,27681.0
2021-07-26 11:00:00,74.88,74.89,74.77,74.77,11308.0,62.6257,62.634,62.5337,62.5337,11308.0
2021-07-26 11:05:00,74.77,74.8,74.73,74.78,13179.0,62.5337,62.5588,62.5002,62.542,13179.0
2021-07-26 11:10:00,74.81,74.84,74.77,74.8,19660.0,62.5671,62.5922,62.5337,62.5588,19660.0
2021-07-26 11:15:00,74.79,74.87,74.75,74.82,31165.0,62.5504,62.6173,62.5169,62.5755,31165.0
2021-07-26 11:20:00,74.81,74.88,74.81,74.83,16422.0,62.5671,62.6257,62.5671,62.5838,16422.0
2021-07-26 11:25:00,74.85,74.86,74.75,74.76,20569.0,62.6006,62.6089,62.5169,62.5253,20569.0
2021-07-26 11:30:00,74.75,74.82,74.75,74.76,12505.0,62.5169,62.5755,62.5169,62.5253,12505.0
2021-07-26 11:35:00,74.77,74.8,74.69,74.71,18447.0,62.5337,62.5588,62.4668,62.4835,18447.0
2021-07-26 11:40:00,74.7,74.8,74.7,74.79,22558.0,62.4751,62.5588,62.4751,62.5504,22558.0
2021-07-26 11:45:00,74.79,74.82,74.77,74.79,8704.0,62.5504,62.5755,62.5337,62.5504,8704.0
2021-07-26 11:50:00,74.79,74.92,74.78,74.9,9051.0,62.5504,62.6591,62.542,62.6424,9051.0
2021-07-26 11:55:00,74.9,74.97,74.89,74.95,12750.0,62.6424,62.7009,62.634,62.6842,12750.0
2021-07-26 12:00:00,74.96,75.0,74.9,74.9,9489.0,62.6926,62.726,62.6424,62.6424,9489.0
2021-07-26 12:05:00,74.92,74.93,74.86,74.87,10682.0,62.6591,62.6675,62.6089,62.6173,10682.0
2021-07-26 12:10:00,74.86,74.92,74.84,74.92,33979.0,62.6089,62.6591,62.5922,62.6591,33979.0
2021-07-26 12:15:00,74.93,75.05,74.9,75.04,89120.0,62.6675,62.7678,62.6424,62.7595,89120.0
2021-07-26 12:20:00,75.05,75.05,74.99,75.0,17143.0,62.7678,62.7678,62.7177,62.726,17143.0
2021-07-26 12:25:00,75.0,75.02,74.97,75.0,11621.0,62.726,62.7427,62.7009,62.726,11621.0
2021-07-26 12:30:00,75.0,75.1,74.99,75.1,24994.0,62.726,62.8097,62.7177,62.8097,24994.0
2021-07-26 12:35:00,75.1,75.16,75.02,75.05,35024.0,62.8097,62.8598,62.7427,62.7678,35024.0
2021-07-26 12:40:00,75.03,75.16,75.01,75.11,23993.0,62.7511,62.8598,62.7344,62.818,23993.0
2021-07-26 12:45:00,75.11,75.11,75.06,75.07,22848.0,62.818,62.818,62.7762,62.7846,22848.0
2021-07-26 12:50:00,75.09,75.16,75.08,75.12,20155.0,62.8013,62.8598,62.7929,62.8264,20155.0
2021-07-26 12:55:00,75.13,75.14,75.06,75.11,37981.0,62.8347,62.8431,62.7762,62.818,37981.0
2021-07-26 13:00:00,75.12,75.19,75.09,75.09,21437.0,62.8264,62.8849,62.8013,62.8013,21437.0
2021-07-26 13:05:00,75.09,75.19,75.09,75.15,21789.0,62.8013,62.8849,62.8013,62.8515,21789.0
2021-07-26 13:10:00,75.16,75.17,75.08,75.1,13463.0,62.8598,62.8682,62.7929,62.8097,13463.0
2021-07-26 13:15:00,75.1,75.17,75.1,75.14,38938.0,62.8097,62.8682,62.8097,62.8431,38938.0
2021-07-26 13:20:00,75.13,75.13,75.04,75.06,24080.0,62.8347,62.8347,62.7595,62.7762,24080.0
2021-07-26 13:25:00,75.06,75.07,75.02,75.05,12099.0,62.7762,62.7846,62.7427,62.7678,12099.0
2021-07-26 13:30:00,75.05,75.18,75.05,75.14,20589.0,62.7678,62.8766,62.7678,62.8431,20589.0
2021-07-26 13:35:00,75.14,75.15,75.09,75.1,32317.0,62.8431,62.8515,62.8013,62.8097,32317.0
2021-07-26 13:40:00,75.12,75.19,75.11,75.17,8494.0,62.8264,62.8849,62.818,62.8682,8494.0
2021-07-26 13:45:00,75.18,75.25,75.17,75.24,35829.0,62.8766,62.9351,62.8682,62.9267,35829.0
2021-07-26 13:50:00,75.25,75.3,75.24,75.28,6761.0,62.9351,62.9769,62.9267,62.9602,6761.0
2021-07-26 13:55:00,75.27,75.27,75.13,75.16,13528.0,62.9518,62.9518,62.8347,62.8598,13528.0
2021-07-26 14:00:00,75.16,75.18,75.13,75.15,28286.0,62.8598,62.8766,62.8347,62.8515,28286.0
2021-07-26 14:05:00,75.15,75.16,75.11,75.13,12160.0,62.8515,62.8598,62.818,62.8347,12160.0
2021-07-26 14:10:00,75.12,75.12,75.0,75.01,42356.0,62.8264,62.8264,62.726,62.7344,42356.0
2021-07-26 14:15:00,75.02,75.11,75.01,75.11,16234.0,62.7427,62.818,62.7344,62.818,16234.0
2021-07-26 14:20:00,75.09,75.1,75.03,75.04,32669.0,62.8013,62.8097,62.7511,62.7595,32669.0
2021-07-26 14:25:00,75.06,75.12,75.04,75.05,31042.0,62.7762,62.8264,62.7595,62.7678,31042.0
2021-07-26 14:30:00,75.05,75.12,75.03,75.09,25780.0,62.7678,62.8264,62.7511,62.8013,25780.0
2021-07-26 14:35:00,75.08,75.09,75.05,75.08,9780.0,62.7929,62.8013,62.7678,62.7929,9780.0
2021-07-26 14:40:00,75.06,75.06,74.98,74.98,11961.0,62.7762,62.7762,62.7093,62.7093,11961.0
2021-07-26 14:45:00,74.98,75.02,74.96,75.02,35519.0,62.7093,62.7427,62.6926,62.7427,35519.0
2021-07-26 14:50:00,75.03,75.12,75.02,75.1,11979.0,62.7511,62.8264,62.7427,62.8097,11979.0
2021-07-26 14:55:00,75.1,75.18,75.03,75.18,56410.0,62.8097,62.8766,62.7511,62.8766,56410.0
2021-07-26 15:00:00,75.18,75.19,75.09,75.09,42921.0,62.8766,62.8849,62.8013,62.8013,42921.0
2021-07-26 15:05:00,75.08,75.08,75.03,75.05,31974.0,62.7929,62.7929,62.7511,62.7678,31974.0
2021-07-26 15:10:00,75.06,75.06,74.99,75.03,28010.0,62.7762,62.7762,62.7177,62.7511,28010.0
2021-07-26 15:15:00,75.03,75.04,74.98,75.0,31572.0,62.7511,62.7595,62.7093,62.726,31572.0
2021-07-26 15:20:00,75.0,75.0,74.97,74.98,41012.0,62.726,62.726,62.7009,62.7093,41012.0
2021-07-26 15:25:00,74.99,74.99,74.92,74.92,21714.0,62.7177,62.7177,62.6591,62.6591,21714.0
2021-07-26 15:30:00,74.92,74.97,74.87,74.9,67291.0,62.6591,62.7009,62.6173,62.6424,67291.0
2021-07-26 15:35:00,74.9,74.98,74.88,74.89,45717.0,62.6424,62.7093,62.6257,62.634,45717.0
2021-07-26 15:40:00,74.89,74.95,74.89,74.94,63142.0,62.634,62.6842,62.634,62.6758,63142.0
2021-07-26 15:45:00,74.94,75.02,74.91,75.0,63645.0,62.6758,62.7427,62.6508,62.726,63645.0
2021-07-26 15:50:00,75.0,75.07,74.94,75.07,124222.0,62.726,62.7846,62.6758,62.7846,124222.0
2021-07-26 15:55:00,75.07,75.16,75.01,75.08,132050.0,62.7846,62.8598,62.7344,62.7929,132050.0
2021-07-27 09:30:00,75.33,75.37,75.04,75.04,56266.0,63.002,63.0355,62.7595,62.7595,56266.0
2021-07-27 09:35:00,75.06,75.13,74.76,74.78,20835.0,62.7762,62.8347,62.5253,62.542,20835.0
2021-07-27 09:40:00,74.82,74.91,74.75,74.86,19281.0,62.5755,62.6508,62.5169,62.6089,19281.0
2021-07-27 09:45:00,74.85,74.91,74.74,74.84,12313.0,62.6006,62.6508,62.5086,62.5922,12313.0
2021-07-27 09:50:00,74.81,75.01,74.81,74.99,12524.0,62.5671,62.7344,62.5671,62.7177,12524.0
2021-07-27 09:55:00,75.0,75.13,74.95,75.09,13139.0,62.726,62.8347,62.6842,62.8013,13139.0
2021-07-27 10:00:00,75.14,75.38,75.14,75.38,17730.0,62.8431,63.0438,62.8431,63.0438,17730.0
2021-07-27 10:05:00,75.38,75.45,75.36,75.39,15242.0,63.0438,63.1024,63.0271,63.0522,15242.0
2021-07-27 10:10:00,75.39,75.49,75.35,75.43,12234.0,63.0522,63.1358,63.0187,63.0857,12234.0
2021-07-27 10:15:00,75.45,75.5,75.35,75.44,19444.0,63.1024,63.1442,63.0187,63.094,19444.0
2021-07-27 10:20:00,75.43,75.44,75.35,75.35,14786.0,63.0857,63.094,63.0187,63.0187,14786.0
2021-07-27 10:25:00,75.33,75.36,75.28,75.3,16251.0,63.002,63.0271,62.9602,62.9769,16251.0
2021-07-27 10:30:00,75.34,75.53,75.3,75.51,19906.0,63.0104,63.1693,62.9769,63.1526,19906.0
2021-07-27 10:35:00,75.52,75.65,75.5,75.6,14244.0,63.1609,63.2696,63.1442,63.2278,14244.0
2021-07-27 10:40:00,75.58,75.6,75.52,75.57,14064.0,63.2111,63.2278,63.1609,63.2027,14064.0
2021-07-27 10:45:00,75.57,75.61,75.51,75.55,13738.0,63.2027,63.2362,63.1526,63.186,13738.0
2021-07-27 10:50:00,75.55,75.62,75.48,75.56,11397.0,63.186,63.2446,63.1275,63.1944,11397.0
2021-07-27 10:55:00,75.55,75.58,75.43,75.44,20828.0,63.186,63.2111,63.0857,63.094,20828.0
2021-07-27 11:00:00,75.44,75.57,75.41,75.56,22888.0,63.094,63.2027,63.0689,63.1944,22888.0
2021-07-27 11:05:00,75.59,75.68,75.59,75.67,14510.0,63.2195,63.2947,63.2195,63.2864,14510.0
2021-07-27 11:10:00,75.66,75.78,75.66,75.78,16779.0,63.278,63.3784,63.278,63.3784,16779.0
2021-07-27 11:15:00,75.79,75.99,75.77,75.96,17922.0,63.3867,63.554,63.37,63.5289,17922.0
2021-07-27 11:20:00,75.96,76.16,75.96,76.14,31072.0,63.5289,63.6962,63.5289,63.6795,31072.0
2021-07-27 11:25:00,76.14,76.17,76.08,76.14,9479.0,63.6795,63.7045,63.6293,63.6795,9479.0
2021-07-27 11:30:00,76.13,76.16,75.98,76.15,22268.0,63.6711,63.6962,63.5456,63.6878,22268.0
2021-07-27 11:35:00,76.15,76.27,76.12,76.22,29074.0,63.6878,63.7882,63.6627,63.7464,29074.0
2021-07-27 11:40:00,76.23,76.26,76.14,76.21,18455.0,63.7547,63.7798,63.6795,63.738,18455.0
2021-07-27 11:45:00,76.19,76.29,76.13,76.28,22191.0,63.7213,63.8049,63.6711,63.7965,22191.0
2021-07-27 11:50:00,76.28,76.28,76.17,76.17,22863.0,63.7965,63.7965,63.7045,63.7045,22863.0
2021-07-27 11:55:00,76.15,76.17,76.09,76.17,10352.0,63.6878,63.7045,63.6376,63.7045,10352.0
2021-07-27 12:00:00,76.16,76.3,76.15,76.3,17139.0,63.6962,63.8133,63.6878,63.8133,17139.0
2021-07-27 12:05:00,76.28,76.32,76.22,76.28,16042.0,63.7965,63.83,63.7464,63.7965,16042.0
2021-07-27 12:10:00,76.28,76.28,76.15,76.22,8202.0,63.7965,63.7965,63.6878,63.7464,8202.0
2021-07-27 12:15:00,76.22,76.28,76.2,76.22,12204.0,63.7464,63.7965,63.7296,63.7464,12204.0
2021-07-27 12:20:00,76.25,76.28,76.15,76.17,8148.0,63.7715,63.7965,63.6878,63.7045,8148.0
2021-07-27 12:25:00,76.18,76.25,76.15,76.25,10359.0,63.7129,63.7715,63.6878,63.7715,10359.0
2021-07-27 12:30:00,76.25,76.35,76.22,76.32,11983.0,63.7715,63.8551,63.7464,63.83,11983.0
2021-07-27 12:35:00,76.34,76.41,76.31,76.41,16960.0,63.8467,63.9053,63.8216,63.9053,16960.0
2021-07-27 12:40:00,76.42,76.48,76.37,76.48,22589.0,63.9136,63.9638,63.8718,63.9638,22589.0
2021-07-27 12:45:00,76.49,76.5,76.41,76.41,17307.0,63.9722,63.9805,63.9053,63.9053,17307.0
2021-07-27 12:50:00,76.43,76.49,76.41,76.48,13463.0,63.922,63.9722,63.9053,63.9638,13463.0
2021-07-27 12:55:00,76.48,76.52,76.41,76.41,15778.0,63.9638,63.9973,63.9053,63.9053,15778.0
2021-07-27 13:00:00,76.43,76.44,76.36,76.39,26163.0,63.922,63.9304,63.8635,63.8885,26163.0
2021-07-27 13:05:00,76.38,76.61,76.38,76.54,54258.0,63.8802,64.0725,63.8802,64.014,54258.0
2021-07-27 13:10:00,76.54,76.66,76.5,76.66,10544.0,64.014,64.1144,63.9805,64.1144,10544.0
2021-07-27 13:15:00,76.65,76.78,76.61,76.76,42069.0,64.106,64.2147,64.0725,64.198,42069.0
2021-07-27 13:20:00,76.76,76.81,76.73,76.8,18144.0,64.198,64.2398,64.1729,64.2314,18144.0
2021-07-27 13:25:00,76.82,76.83,76.77,76.78,13076.0,64.2482,64.2565,64.2064,64.2147,13076.0
2021-07-27 13:30:00,76.79,76.79,76.69,76.76,22015.0,64.2231,64.2231,64.1394,64.198,22015.0
2021-07-27 13:35:00,76.74,76.82,76.73,76.8,19266.0,64.1813,64.2482,64.1729,64.2314,19266.0
2021-07-27 13:40:00,76.8,76.88,76.79,76.87,84532.0,64.2314,64.2984,64.2231,64.29,84532.0
2021-07-27 13:45:00,76.87,76.9,76.85,76.88,59117.0,64.29,64.3151,64.2733,64.2984,59117.0
2021-07-27 13:50:00,76.88,76.88,76.77,76.86,29262.0,64.2984,64.2984,64.2064,64.2816,29262.0
2021-07-27 13:55:00,76.85,76.99,76.84,76.98,40152.0,64.2733,64.3904,64.2649,64.382,40152.0
2021-07-27 14:00:00,76.98,77.13,76.96,77.11,42021.0,64.382,64.5074,64.3653,64.4907,42021.0
2021-07-27 14:05:00,77.11,77.13,76.98,77.09,32801.0,64.4907,64.5074,64.382,64.474,32801.0
2021-07-27 14:10:00,77.1,77.18,77.06,77.14,37490.0,64.4824,64.5493,64.4489,64.5158,37490.0
2021-07-27 14:15:00,77.15,77.18,77.11,77.17,33768.0,64.5242,64.5493,64.4907,64.5409,33768.0
2021-07-27 14:20:00,77.18,77.23,77.11,77.22,35232.0,64.5493,64.5911,64.4907,64.5827,35232.0
2021-07-27 14:25:00,77.22,77.28,77.17,77.27,28921.0,64.5827,64.6329,64.5409,64.6245,28921.0
2021-07-27 14:30:00,77.26,77.27,77.03,77.03,25235.0,64.6162,64.6245,64.4238,64.4238,25235.0
2021-07-27 14:35:00,77.03,77.04,76.9,76.91,14162.0,64.4238,64.4322,64.3151,64.3234,14162.0
2021-07-27 14:40:00,76.91,77.01,76.9,76.94,61378.0,64.3234,64.4071,64.3151,64.3485,61378.0
2021-07-27 14:45:00,76.94,76.98,76.91,76.95,17050.0,64.3485,64.382,64.3234,64.3569,17050.0
2021-07-27 14:50:00,76.94,76.98,76.85,76.9,29399.0,64.3485,64.382,64.2733,64.3151,29399.0
2021-07-27 14:55:00,76.91,76.97,76.89,76.9,30420.0,64.3234,64.3736,64.3067,64.3151,30420.0
2021-07-27 15:00:00,76.9,76.94,76.8,76.81,56793.0,64.3151,64.3485,64.2314,64.2398,56793.0
2021-07-27 15:05:00,76.79,76.83,76.78,76.83,27533.0,64.2231,64.2565,64.2147,64.2565,27533.0
2021-07-27 15:10:00,76.83,76.92,76.81,76.86,28356.0,64.2565,64.3318,64.2398,64.2816,28356.0
2021-07-27 15:15:00,76.87,76.87,76.79,76.85,30362.0,64.29,64.29,64.2231,64.2733,30362.0
2021-07-27 15:20:00,76.86,76.93,76.82,76.83,19458.0,64.2816,64.3402,64.2482,64.2565,19458.0
2021-07-27 15:25:00,76.83,76.88,76.72,76.75,18894.0,64.2565,64.2984,64.1645,64.1896,18894.0
2021-07-27 15:30:00,76.76,76.76,76.58,76.61,28985.0,64.198,64.198,64.0475,64.0725,28985.0
2021-07-27 15:35:00,76.59,76.71,76.59,76.7,26309.0,64.0558,64.1562,64.0558,64.1478,26309.0
2021-07-27 15:40:00,76.71,76.81,76.7,76.74,23012.0,64.1562,64.2398,64.1478,64.1813,23012.0
2021-07-27 15:45:00,76.74,76.81,76.68,76.69,41999.0,64.1813,64.2398,64.1311,64.1394,41999.0
2021-07-27 15:50:00,76.69,76.79,76.69,76.73,82487.0,64.1394,64.2231,64.1394,64.1729,82487.0
2021-07-27 15:55:00,76.73,76.84,76.72,76.84,119110.0,64.1729,64.2649,64.1645,64.2649,119110.0
2021-07-28 09:30:00,76.79,76.88,76.41,76.54,41172.0,64.2231,64.2984,63.9053,64.014,41172.0
2021-07-28 09:35:00,76.57,76.84,76.55,76.79,15609.0,64.0391,64.2649,64.0224,64.2231,15609.0
2021-07-28 09:40:00,76.78,76.83,76.65,76.69,12675.0,64.2147,64.2565,64.106,64.1394,12675.0
2021-07-28 09:45:00,76.7,76.73,76.4,76.4,12508.0,64.1478,64.1729,63.8969,63.8969,12508.0
2021-07-28 09:50:00,76.44,76.45,76.28,76.36,5875.0,63.9304,63.9387,63.7965,63.8635,5875.0
2021-07-28 09:55:00,76.36,76.36,76.22,76.24,8731.0,63.8635,63.8635,63.7464,63.7631,8731.0
2021-07-28 10:00:00,76.22,76.31,76.11,76.17,11623.0,63.7464,63.8216,63.6544,63.7045,11623.0
2021-07-28 10:05:00,76.19,76.19,76.02,76.02,9542.0,63.7213,63.7213,63.5791,63.5791,9542.0
2021-07-28 10:10:00,76.03,76.06,75.94,76.02,15382.0,63.5875,63.6126,63.5122,63.5791,15382.0
2021-07-28 10:15:00,76.01,76.14,75.99,76.08,17219.0,63.5707,63.6795,63.554,63.6293,17219.0
2021-07-28 10:20:00,76.1,76.22,76.07,76.09,8091.0,63.646,63.7464,63.6209,63.6376,8091.0
2021-07-28 10:25:00,76.13,76.26,76.11,76.25,10430.0,63.6711,63.7798,63.6544,63.7715,10430.0
2021-07-28 10:30:00,76.25,76.37,76.22,76.28,22996.0,63.7715,63.8718,63.7464,63.7965,22996.0
2021-07-28 10:35:00,76.26,76.26,76.09,76.17,7658.0,63.7798,63.7798,63.6376,63.7045,7658.0
2021-07-28 10:40:00,76.17,76.25,76.15,76.2,7215.0,63.7045,63.7715,63.6878,63.7296,7215.0
2021-07-28 10:45:00,76.2,76.21,76.04,76.05,8084.0,63.7296,63.738,63.5958,63.6042,8084.0
2021-07-28 10:50:00,76.07,76.08,75.99,76.0,6640.0,63.6209,63.6293,63.554,63.5624,6640.0
2021-07-28 10:55:00,76.0,76.07,75.91,76.0,9859.0,63.5624,63.6209,63.4871,63.5624,9859.0
2021-07-28 11:00:00,76.0,76.0,75.81,75.82,19028.0,63.5624,63.5624,63.4035,63.4118,19028.0
2021-07-28 11:05:00,75.82,75.89,75.75,75.85,15560.0,63.4118,63.4704,63.3533,63.4369,15560.0
2021-07-28 11:10:00,75.87,75.87,75.63,75.65,25133.0,63.4536,63.4536,63.2529,63.2696,25133.0
2021-07-28 11:15:00,75.68,75.7,75.64,75.7,5964.0,63.2947,63.3115,63.2613,63.3115,5964.0
2021-07-28 11:20:00,75.67,75.79,75.67,75.78,5631.0,63.2864,63.3867,63.2864,63.3784,5631.0
2021-07-28 11:25:00,75.77,75.86,75.72,75.85,8036.0,63.37,63.4453,63.3282,63.4369,8036.0
2021-07-28 11:30:00,75.86,75.87,75.77,75.77,9815.0,63.4453,63.4536,63.37,63.37,9815.0
2021-07-28 11:35:00,75.77,75.92,75.77,75.88,8371.0,63.37,63.4955,63.37,63.462,8371.0
2021-07-28 11:40:00,75.88,75.91,75.85,75.88,15472.0,63.462,63.4871,63.4369,63.462,15472.0
2021-07-28 11:45:00,75.88,75.92,75.84,75.84,8655.0,63.462,63.4955,63.4286,63.4286,8655.0
2021-07-28 11:50:00,75.81,75.87,75.77,75.86,14916.0,63.4035,63.4536,63.37,63.4453,14916.0
2021-07-28 11:55:00,75.85,75.86,75.71,75.74,9445.0,63.4369,63.4453,63.3198,63.3449,9445.0
2021-07-28 12:00:00,75.76,75.76,75.69,75.7,10504.0,63.3616,63.3616,63.3031,63.3115,10504.0
2021-07-28 12:05:00,75.7,75.72,75.65,75.65,11688.0,63.3115,63.3282,63.2696,63.2696,11688.0
2021-07-28 12:10:00,75.65,75.7,75.6,75.62,10743.0,63.2696,63.3115,63.2278,63.2446,10743.0
2021-07-28 12:15:00,75.6,75.64,75.51,75.55,41112.0,63.2278,63.2613,63.1526,63.186,41112.0
2021-07-28 12:20:00,75.53,75.53,75.36,75.4,14675.0,63.1693,63.1693,63.0271,63.0606,14675.0
2021-07-28 12:25:00,75.39,75.4,75.34,75.34,10883.0,63.0522,63.0606,63.0104,63.0104,10883.0
2021-07-28 12:30:00,75.36,75.45,75.36,75.42,6453.0,63.0271,63.1024,63.0271,63.0773,6453.0
2021-07-28 12:35:00,75.42,75.5,75.38,75.45,35477.0,63.0773,63.1442,63.0438,63.1024,35477.0
2021-07-28 12:40:00,75.45,75.45,75.31,75.4,13544.0,63.1024,63.1024,62.9853,63.0606,13544.0
2021-07-28 12:45:00,75.4,75.46,75.35,75.42,6259.0,63.0606,63.1107,63.0187,63.0773,6259.0
2021-07-28 12:50:00,75.42,75.48,75.41,75.46,5799.0,63.0773,63.1275,63.0689,63.1107,5799.0
2021-07-28 12:55:00,75.44,75.47,75.37,75.46,7882.0,63.094,63.1191,63.0355,63.1107,7882.0
2021-07-28 13:00:00,75.46,75.46,75.34,75.37,9707.0,63.1107,63.1107,63.0104,63.0355,9707.0
2021-07-28 13:05:00,75.38,75.46,75.35,75.45,8807.0,63.0438,63.1107,63.0187,63.1024,8807.0
2021-07-28 13:10:00,75.44,75.46,75.4,75.42,4075.0,63.094,63.1107,63.0606,63.0773,4075.0
2021-07-28 13:15:00,75.42,75.53,75.42,75.53,7916.0,63.0773,63.1693,63.0773,63.1693,7916.0
2021-07-28 13:20:00,75.52,75.53,75.49,75.52,6242.0,63.1609,63.1693,63.1358,63.1609,6242.0
2021-07-28 13:25:00,75.53,75.53,75.42,75.44,12955.0,63.1693,63.1693,63.0773,63.094,12955.0
2021-07-28 13:30:00,75.44,75.5,75.43,75.48,9184.0,63.094,63.1442,63.0857,63.1275,9184.0
2021-07-28 13:35:00,75.48,75.51,75.42,75.5,10585.0,63.1275,63.1526,63.0773,63.1442,10585.0
2021-07-28 13:40:00,75.51,75.59,75.5,75.59,5544.0,63.1526,63.2195,63.1442,63.2195,5544.0
2021-07-28 13:45:00,75.58,75.62,75.57,75.61,4180.0,63.2111,63.2446,63.2027,63.2362,4180.0
2021-07-28 13:50:00,75.6,75.61,75.54,75.55,19184.0,63.2278,63.2362,63.1777,63.186,19184.0
2021-07-28 13:55:00,75.54,75.56,75.5,75.54,15926.0,63.1777,63.1944,63.1442,63.1777,15926.0
2021-07-28 14:00:00,75.55,75.56,75.27,75.5,39882.0,63.186,63.1944,62.9518,63.1442,39882.0
2021-07-28 14:05:00,75.51,75.74,75.51,75.74,22713.0,63.1526,63.3449,63.1526,63.3449,22713.0
2021-07-28 14:10:00,75.74,75.82,75.72,75.78,23610.0,63.3449,63.4118,63.3282,63.3784,23610.0
2021-07-28 14:15:00,75.77,75.8,75.74,75.74,45092.0,63.37,63.3951,63.3449,63.3449,45092.0
2021-07-28 14:20:00,75.74,75.83,75.74,75.8,12438.0,63.3449,63.4202,63.3449,63.3951,12438.0
2021-07-28 14:25:00,75.79,75.83,75.74,75.74,12804.0,63.3867,63.4202,63.3449,63.3449,12804.0
2021-07-28 14:30:00,75.74,75.78,75.66,75.7,20225.0,63.3449,63.3784,63.278,63.3115,20225.0
2021-07-28 14:35:00,75.7,75.76,75.64,75.68,28326.0,63.3115,63.3616,63.2613,63.2947,28326.0
2021-07-28 14:40:00,75.68,75.73,75.62,75.73,15846.0,63.2947,63.3366,63.2446,63.3366,15846.0
2021-07-28 14:45:00,75.74,75.82,75.69,75.81,16386.0,63.3449,63.4118,63.3031,63.4035,16386.0
2021-07-28 14:50:00,75.81,75.81,75.74,75.78,26403.0,63.4035,63.4035,63.3449,63.3784,26403.0
2021-07-28 14:55:00,75.78,75.89,75.78,75.81,18104.0,63.3784,63.4704,63.3784,63.4035,18104.0
2021-07-28 15:00:00,75.83,75.86,75.71,75.75,23681.0,63.4202,63.4453,63.3198,63.3533,23681.0
2021-07-28 15:05:00,75.74,75.74,75.63,75.63,12623.0,63.3449,63.3449,63.2529,63.2529,12623.0
2021-07-28 15:10:00,75.63,75.78,75.63,75.77,12815.0,63.2529,63.3784,63.2529,63.37,12815.0
2021-07-28 15:15:00,75.77,75.84,75.72,75.76,15527.0,63.37,63.4286,63.3282,63.3616,15527.0
2021-07-28 15:20:00,75.76,75.77,75.69,75.7,11560.0,63.3616,63.37,63.3031,63.3115,11560.0
2021-07-28 15:25:00,75.7,75.73,75.64,75.7,22931.0,63.3115,63.3366,63.2613,63.3115,22931.0
2021-07-28 15:30:00,75.7,75.87,75.7,75.81,29090.0,63.3115,63.4536,63.3115,63.4035,29090.0
2021-07-28 15:35:00,75.8,75.84,75.68,75.69,45713.0,63.3951,63.4286,63.2947,63.3031,45713.0
2021-07-28 15:40:00,75.69,75.85,75.68,75.84,26840.0,63.3031,63.4369,63.2947,63.4286,26840.0
2021-07-28 15:45:00,75.84,75.9,75.79,75.88,47931.0,63.4286,63.4787,63.3867,63.462,47931.0
2021-07-28 15:50:00,75.9,75.98,75.88,75.95,66332.0,63.4787,63.5456,63.462,63.5206,66332.0
2021-07-28 15:55:00,75.95,75.96,75.74,75.75,210701.0,63.5206,63.5289,63.3449,63.3533,210701.0
2021-07-29 09:30:00,75.7,75.91,75.46,75.63,39480.0,63.3115,63.4871,63.1107,63.2529,39480.0
2021-07-29 09:35:00,75.68,75.93,75.65,75.92,11989.0,63.2947,63.5038,63.2696,63.4955,11989.0
2021-07-29 09:40:00,75.95,75.99,75.74,75.85,21330.0,63.5206,63.554,63.3449,63.4369,21330.0
2021-07-29 09:45:00,75.82,75.88,75.66,75.71,13681.0,63.4118,63.462,63.278,63.3198,13681.0
2021-07-29 09:50:00,75.7,75.7,75.47,75.52,20969.0,63.3115,63.3115,63.1191,63.1609,20969.0
2021-07-29 09:55:00,75.54,75.8,75.54,75.73,22027.0,63.1777,63.3951,63.1777,63.3366,22027.0
2021-07-29 10:00:00,75.69,75.79,75.62,75.64,16803.0,63.3031,63.3867,63.2446,63.2613,16803.0
2021-07-29 10:05:00,75.64,75.67,75.46,75.5,33943.0,63.2613,63.2864,63.1107,63.1442,33943.0
2021-07-29 10:10:00,75.49,75.64,75.35,75.38,16435.0,63.1358,63.2613,63.0187,63.0438,16435.0
2021-07-29 10:15:00,75.38,75.42,75.2,75.2,13508.0,63.0438,63.0773,62.8933,62.8933,13508.0
2021-07-29 10:20:00,75.19,75.4,75.19,75.39,15728.0,62.8849,63.0606,62.8849,63.0522,15728.0
2021-07-29 10:25:00,75.38,75.41,75.25,75.33,9600.0,63.0438,63.0689,62.9351,63.002,9600.0
2021-07-29 10:30:00,75.36,75.36,75.21,75.24,8653.0,63.0271,63.0271,62.9017,62.9267,8653.0
2021-07-29 10:35:00,75.23,75.28,75.17,75.26,11648.0,62.9184,62.9602,62.8682,62.9435,11648.0
2021-07-29 10:40:00,75.26,75.33,75.12,75.15,14881.0,62.9435,63.002,62.8264,62.8515,14881.0
2021-07-29 10:45:00,75.15,75.26,75.12,75.2,8754.0,62.8515,62.9435,62.8264,62.8933,8754.0
2021-07-29 10:50:00,75.22,75.36,75.21,75.29,8272.0,62.91,63.0271,62.9017,62.9686,8272.0
2021-07-29 10:55:00,75.29,75.3,75.22,75.23,8330.0,62.9686,62.9769,62.91,62.9184,8330.0
2021-07-29 11:00:00,75.24,75.36,75.23,75.25,21354.0,62.9267,63.0271,62.9184,62.9351,21354.0
2021-07-29 11:05:00,75.24,75.24,75.07,75.07,18981.0,62.9267,62.9267,62.7846,62.7846,18981.0
2021-07-29 11:10:00,75.08,75.27,75.07,75.25,42316.0,62.7929,62.9518,62.7846,62.9351,42316.0
2021-07-29 11:15:00,75.25,75.27,75.18,75.22,20227.0,62.9351,62.9518,62.8766,62.91,20227.0
2021-07-29 11:20:00,75.23,75.25,75.07,75.07,13694.0,62.9184,62.9351,62.7846,62.7846,13694.0
2021-07-29 11:25:00,75.06,75.14,75.04,75.14,6802.0,62.7762,62.8431,62.7595,62.8431,6802.0
2021-07-29 11:30:00,75.14,75.22,75.11,75.22,10960.0,62.8431,62.91,62.818,62.91,10960.0
2021-07-29 11:35:00,75.21,75.22,75.11,75.15,13261.0,62.9017,62.91,62.818,62.8515,13261.0
2021-07-29 11:40:00,75.15,75.2,75.14,75.16,9720.0,62.8515,62.8933,62.8431,62.8598,9720.0
2021-07-29 11:45:00,75.15,75.17,75.06,75.06,14667.0,62.8515,62.8682,62.7762,62.7762,14667.0
2021-07-29 11:50:00,75.07,75.28,75.06,75.27,20207.0,62.7846,62.9602,62.7762,62.9518,20207.0
2021-07-29 11:55:00,75.25,75.31,75.25,75.28,11083.0,62.9351,62.9853,62.9351,62.9602,11083.0
2021-07-29 12:00:00,75.27,75.47,75.27,75.47,21320.0,62.9518,63.1191,62.9518,63.1191,21320.0
2021-07-29 12:05:00,75.47,75.48,75.42,75.42,15981.0,63.1191,63.1275,63.0773,63.0773,15981.0
2021-07-29 12:10:00,75.43,75.47,75.41,75.43,9740.0,63.0857,63.1191,63.0689,63.0857,9740.0
2021-07-29 12:15:00,75.43,75.43,75.3,75.34,12860.0,63.0857,63.0857,62.9769,63.0104,12860.0
2021-07-29 12:20:00,75.34,75.44,75.32,75.43,10492.0,63.0104,63.094,62.9937,63.0857,10492.0
2021-07-29 12:25:00,75.42,75.43,75.33,75.38,9494.0,63.0773,63.0857,63.002,63.0438,9494.0
2021-07-29 12:30:00,75.39,75.39,75.34,75.39,12588.0,63.0522,63.0522,63.0104,63.0522,12588.0
2021-07-29 12:35:00,75.39,75.46,75.38,75.43,10172.0,63.0522,63.1107,63.0438,63.0857,10172.0
2021-07-29 12:40:00,75.42,75.56,75.42,75.49,24034.0,63.0773,63.1944,63.0773,63.1358,24034.0
2021-07-29 12:45:00,75.47,75.56,75.47,75.49,7614.0,63.1191,63.1944,63.1191,63.1358,7614.0
2021-07-29 12:50:00,75.5,75.55,75.48,75.52,7324.0,63.1442,63.186,63.1275,63.1609,7324.0
2021-07-29 12:55:00,75.52,75.57,75.47,75.48,8255.0,63.1609,63.2027,63.1191,63.1275,8255.0
2021-07-29 13:00:00,75.48,75.53,75.45,75.53,9968.0,63.1275,63.1693,63.1024,63.1693,9968.0
2021-07-29 13:05:00,75.53,75.58,75.51,75.58,12351.0,63.1693,63.2111,63.1526,63.2111,12351.0
2021-07-29 13:10:00,75.59,75.59,75.52,75.53,7679.0,63.2195,63.2195,63.1609,63.1693,7679.0
2021-07-29 13:15:00,75.54,75.6,75.54,75.59,9896.0,63.1777,63.2278,63.1777,63.2195,9896.0
2021-07-29 13:20:00,75.59,75.6,75.55,75.58,6233.0,63.2195,63.2278,63.186,63.2111,6233.0
2021-07-29 13:25:00,75.58,75.61,75.5,75.56,14530.0,63.2111,63.2362,63.1442,63.1944,14530.0
2021-07-29 13:30:00,75.56,75.62,75.54,75.56,15755.0,63.1944,63.2446,63.1777,63.1944,15755.0
2021-07-29 13:35:00,75.56,75.58,75.49,75.51,33874.0,63.1944,63.2111,63.1358,63.1526,33874.0
2021-07-29 13:40:00,75.51,75.55,75.5,75.52,8640.0,63.1526,63.186,63.1442,63.1609,8640.0
2021-07-29 13:45:00,75.53,75.53,75.46,75.5,5126.0,63.1693,63.1693,63.1107,63.1442,5126.0
2021-07-29 13:50:00,75.51,75.54,75.43,75.43,15817.0,63.1526,63.1777,63.0857,63.0857,15817.0
2021-07-29 13:55:00,75.42,75.48,75.42,75.46,8525.0,63.0773,63.1275,63.0773,63.1107,8525.0
2021-07-29 14:00:00,75.47,75.51,75.41,75.42,11972.0,63.1191,63.1526,63.0689,63.0773,11972.0
2021-07-29 14:05:00,75.44,75.45,75.4,75.44,9642.0,63.094,63.1024,63.0606,63.094,9642.0
2021-07-29 14:10:00,75.44,75.49,75.39,75.48,17847.0,63.094,63.1358,63.0522,63.1275,17847.0
2021-07-29 14:15:00,75.47,75.52,75.45,75.5,11523.0,63.1191,63.1609,63.1024,63.1442,11523.0
2021-07-29 14:20:00,75.5,75.57,75.47,75.53,12384.0,63.1442,63.2027,63.1191,63.1693,12384.0
2021-07-29 14:25:00,75.53,75.53,75.45,75.47,11374.0,63.1693,63.1693,63.1024,63.1191,11374.0
2021-07-29 14:30:00,75.47,75.54,75.45,75.49,12609.0,63.1191,63.1777,63.1024,63.1358,12609.0
2021-07-29 14:35:00,75.48,75.58,75.48,75.52,12373.0,63.1275,63.2111,63.1275,63.1609,12373.0
2021-07-29 14:40:00,75.53,75.56,75.51,75.52,7806.0,63.1693,63.1944,63.1526,63.1609,7806.0
2021-07-29 14:45:00,75.51,75.61,75.51,75.61,11674.0,63.1526,63.2362,63.1526,63.2362,11674.0
2021-07-29 14:50:00,75.59,75.67,75.58,75.63,18166.0,63.2195,63.2864,63.2111,63.2529,18166.0
2021-07-29 14:55:00,75.64,75.68,75.61,75.64,11169.0,63.2613,63.2947,63.2362,63.2613,11169.0
2021-07-29 15:00:00,75.65,75.74,75.63,75.72,14708.0,63.2696,63.3449,63.2529,63.3282,14708.0
2021-07-29 15:05:00,75.72,75.73,75.66,75.67,13307.0,63.3282,63.3366,63.278,63.2864,13307.0
2021-07-29 15:10:00,75.66,75.67,75.58,75.6,15233.0,63.278,63.2864,63.2111,63.2278,15233.0
2021-07-29 15:15:00,75.59,75.64,75.58,75.62,11742.0,63.2195,63.2613,63.2111,63.2446,11742.0
2021-07-29 15:20:00,75.62,75.63,75.52,75.56,9970.0,63.2446,63.2529,63.1609,63.1944,9970.0
2021-07-29 15:25:00,75.55,75.65,75.53,75.64,17330.0,63.186,63.2696,63.1693,63.2613,17330.0
2021-07-29 15:30:00,75.63,75.63,75.56,75.59,17651.0,63.2529,63.2529,63.1944,63.2195,17651.0
2021-07-29 15:35:00,75.59,75.62,75.55,75.56,15557.0,63.2195,63.2446,63.186,63.1944,15557.0
2021-07-29 15:40:00,75.56,75.6,75.49,75.5,20130.0,63.1944,63.2278,63.1358,63.1442,20130.0
2021-07-29 15:45:00,75.49,75.53,75.44,75.52,22746.0,63.1358,63.1693,63.094,63.1609,22746.0
2021-07-29 15:50:00,75.52,75.52,75.39,75.41,37250.0,63.1609,63.1609,63.0522,63.0689,37250.0
2021-07-29 15:55:00,75.42,75.52,75.39,75.51,106245.0,63.0773,63.1609,63.0522,63.1526,106245.0
2021-07-30 09:30:00,75.5,75.9,75.16,75.88,52792.0,63.1442,63.4787,62.8598,63.462,52792.0
2021-07-30 09:35:00,75.89,76.16,75.89,76.09,16297.0,63.4704,63.6962,63.4704,63.6376,16297.0
2021-07-30 09:40:00,76.11,76.19,76.0,76.01,30663.0,63.6544,63.7213,63.5624,63.5707,30663.0
2021-07-30 09:45:00,75.98,75.98,75.71,75.73,12523.0,63.5456,63.5456,63.3198,63.3366,12523.0
2021-07-30 09:50:00,75.74,75.8,75.68,75.73,13445.0,63.3449,63.3951,63.2947,63.3366,13445.0
2021-07-30 09:55:00,75.75,75.87,75.74,75.82,16319.0,63.3533,63.4536,63.3449,63.4118,16319.0
2021-07-30 10:00:00,75.78,75.78,75.51,75.51,17031.0,63.3784,63.3784,63.1526,63.1526,17031.0
2021-07-30 10:05:00,75.52,75.56,75.41,75.42,20190.0,63.1609,63.1944,63.0689,63.0773,20190.0
2021-07-30 10:10:00,75.39,75.41,75.21,75.23,16958.0,63.0522,63.0689,62.9017,62.9184,16958.0
2021-07-30 10:15:00,75.22,75.31,75.2,75.3,23600.0,62.91,62.9853,62.8933,62.9769,23600.0
2021-07-30 10:20:00,75.28,75.45,75.28,75.42,11134.0,62.9602,63.1024,62.9602,63.0773,11134.0
2021-07-30 10:25:00,75.41,75.41,75.25,75.34,13902.0,63.0689,63.0689,62.9351,63.0104,13902.0
2021-07-30 10:30:00,75.34,75.56,75.31,75.51,19867.0,63.0104,63.1944,62.9853,63.1526,19867.0
2021-07-30 10:35:00,75.46,75.54,75.38,75.5,15119.0,63.1107,63.1777,63.0438,63.1442,15119.0
2021-07-30 10:40:00,75.5,75.65,75.47,75.56,13000.0,63.1442,63.2696,63.1191,63.1944,13000.0
2021-07-30 10:45:00,75.54,75.62,75.51,75.57,14603.0,63.1777,63.2446,63.1526,63.2027,14603.0
2021-07-30 10:50:00,75.57,75.6,75.53,75.6,12931.0,63.2027,63.2278,63.1693,63.2278,12931.0
2021-07-30 10:55:00,75.59,75.65,75.56,75.64,97337.0,63.2195,63.2696,63.1944,63.2613,97337.0
2021-07-30 11:00:00,75.66,75.7,75.56,75.58,19526.0,63.278,63.3115,63.1944,63.2111,19526.0
2021-07-30 11:05:00,75.64,75.69,75.58,75.63,13452.0,63.2613,63.3031,63.2111,63.2529,13452.0
2021-07-30 11:10:00,75.63,75.69,75.58,75.66,25146.0,63.2529,63.3031,63.2111,63.278,25146.0
2021-07-30 11:15:00,75.64,75.7,75.54,75.7,16690.0,63.2613,63.3115,63.1777,63.3115,16690.0
2021-07-30 11:20:00,75.7,75.72,75.58,75.66,12741.0,63.3115,63.3282,63.2111,63.278,12741.0
2021-07-30 11:25:00,75.67,75.71,75.59,75.69,9782.0,63.2864,63.3198,63.2195,63.3031,9782.0
2021-07-30 11:30:00,75.68,75.7,75.57,75.57,25801.0,63.2947,63.3115,63.2027,63.2027,25801.0
2021-07-30 11:35:00,75.59,75.67,75.57,75.57,6458.0,63.2195,63.2864,63.2027,63.2027,6458.0
2021-07-30 11:40:00,75.58,75.61,75.55,75.58,8628.0,63.2111,63.2362,63.186,63.2111,8628.0
2021-07-30 11:45:00,75.6,75.64,75.53,75.53,5936.0,63.2278,63.2613,63.1693,63.1693,5936.0
2021-07-30 11:50:00,75.53,75.55,75.49,75.5,19012.0,63.1693,63.186,63.1358,63.1442,19012.0
2021-07-30 11:55:00,75.48,75.48,75.39,75.42,8670.0,63.1275,63.1275,63.0522,63.0773,8670.0
2021-07-30 12:00:00,75.42,75.44,75.35,75.39,9202.0,63.0773,63.094,63.0187,63.0522,9202.0
2021-07-30 12:05:00,75.39,75.45,75.39,75.42,9510.0,63.0522,63.1024,63.0522,63.0773,9510.0
2021-07-30 12:10:00,75.43,75.43,75.37,75.39,11842.0,63.0857,63.0857,63.0355,63.0522,11842.0
2021-07-30 12:15:00,75.39,75.39,75.31,75.32,5286.0,63.0522,63.0522,62.9853,62.9937,5286.0
2021-07-30 12:20:00,75.31,75.37,75.3,75.34,10244.0,62.9853,63.0355,62.9769,63.0104,10244.0
2021-07-30 12:25:00,75.34,75.42,75.34,75.42,19457.0,63.0104,63.0773,63.0104,63.0773,19457.0
2021-07-30 12:30:00,75.42,75.47,75.41,75.41,4146.0,63.0773,63.1191,63.0689,63.0689,4146.0
2021-07-30 12:35:00,75.42,75.45,75.39,75.41,6458.0,63.0773,63.1024,63.0522,63.0689,6458.0
2021-07-30 12:40:00,75.42,75.48,75.42,75.43,4286.0,63.0773,63.1275,63.0773,63.0857,4286.0
2021-07-30 12:45:00,75.42,75.46,75.41,75.44,11237.0,63.0773,63.1107,63.0689,63.094,11237.0
2021-07-30 12:50:00,75.44,75.45,75.37,75.37,12997.0,63.094,63.1024,63.0355,63.0355,12997.0
2021-07-30 12:55:00,75.38,75.43,75.36,75.42,8443.0,63.0438,63.0857,63.0271,63.0773,8443.0
2021-07-30 13:00:00,75.42,75.45,75.37,75.37,5042.0,63.0773,63.1024,63.0355,63.0355,5042.0
2021-07-30 13:05:00,75.38,75.38,75.33,75.34,7048.0,63.0438,63.0438,63.002,63.0104,7048.0
2021-07-30 13:10:00,75.33,75.35,75.2,75.2,7184.0,63.002,63.0187,62.8933,62.8933,7184.0
2021-07-30 13:15:00,75.21,75.3,75.21,75.28,14176.0,62.9017,62.9769,62.9017,62.9602,14176.0
2021-07-30 13:20:00,75.29,75.31,75.25,75.28,9406.0,62.9686,62.9853,62.9351,62.9602,9406.0
2021-07-30 13:25:00,75.28,75.3,75.23,75.23,9138.0,62.9602,62.9769,62.9184,62.9184,9138.0
2021-07-30 13:30:00,75.24,75.28,75.21,75.24,8754.0,62.9267,62.9602,62.9017,62.9267,8754.0
2021-07-30 13:35:00,75.26,75.29,75.24,75.27,6401.0,62.9435,62.9686,62.9267,62.9518,6401.0
2021-07-30 13:40:00,75.27,75.29,75.24,75.27,12409.0,62.9518,62.9686,62.9267,62.9518,12409.0
2021-07-30 13:45:00,75.26,75.27,75.21,75.26,9704.0,62.9435,62.9518,62.9017,62.9435,9704.0
2021-07-30 13:50:00,75.27,75.3,75.26,75.28,6633.0,62.9518,62.9769,62.9435,62.9602,6633.0
2021-07-30 13:55:00,75.28,75.28,75.16,75.17,11328.0,62.9602,62.9602,62.8598,62.8682,11328.0
2021-07-30 14:00:00,75.16,75.18,75.11,75.12,12875.0,62.8598,62.8766,62.818,62.8264,12875.0
2021-07-30 14:05:00,75.12,75.12,75.02,75.04,8580.0,62.8264,62.8264,62.7427,62.7595,8580.0
2021-07-30 14:10:00,75.03,75.04,74.91,74.92,15973.0,62.7511,62.7595,62.6508,62.6591,15973.0
2021-07-30 14:15:00,74.92,74.97,74.88,74.9,14522.0,62.6591,62.7009,62.6257,62.6424,14522.0
2021-07-30 14:20:00,74.91,74.95,74.88,74.92,11301.0,62.6508,62.6842,62.6257,62.6591,11301.0
2021-07-30 14:25:00,74.93,74.93,74.88,74.91,8668.0,62.6675,62.6675,62.6257,62.6508,8668.0
2021-07-30 14:30:00,74.91,74.97,74.88,74.97,14433.0,62.6508,62.7009,62.6257,62.7009,14433.0
2021-07-30 14:35:00,74.98,75.02,74.91,74.94,14059.0,62.7093,62.7427,62.6508,62.6758,14059.0
2021-07-30 14:40:00,74.95,74.98,74.88,74.89,20658.0,62.6842,62.7093,62.6257,62.634,20658.0
2021-07-30 14:45:00,74.9,74.91,74.78,74.81,25454.0,62.6424,62.6508,62.542,62.5671,25454.0
2021-07-30 14:50:00,74.81,74.89,74.74,74.79,25013.0,62.5671,62.634,62.5086,62.5504,25013.0
2021-07-30 14:55:00,74.79,74.85,74.77,74.83,11849.0,62.5504,62.6006,62.5337,62.5838,11849.0
2021-07-30 15:00:00,74.83,74.86,74.81,74.86,8539.0,62.5838,62.6089,62.5671,62.6089,8539.0
2021-07-30 15:05:00,74.85,74.89,74.81,74.86,11746.0,62.6006,62.634,62.5671,62.6089,11746.0
2021-07-30 15:10:00,74.88,74.96,74.87,74.96,24618.0,62.6257,62.6926,62.6173,62.6926,24618.0
2021-07-30 15:15:00,74.97,75.1,74.97,75.09,39036.0,62.7009,62.8097,62.7009,62.8013,39036.0
2021-07-30 15:20:00,75.09,75.09,75.01,75.04,23546.0,62.8013,62.8013,62.7344,62.7595,23546.0
2021-07-30 15:25:00,75.03,75.12,74.97,74.98,15204.0,62.7511,62.8264,62.7009,62.7093,15204.0
2021-07-30 15:30:00,74.99,75.02,74.95,74.95,24291.0,62.7177,62.7427,62.6842,62.6842,24291.0
2021-07-30 15:35:00,74.96,74.97,74.76,74.77,28036.0,62.6926,62.7009,62.5253,62.5337,28036.0
2021-07-30 15:40:00,74.77,74.86,74.75,74.75,38242.0,62.5337,62.6089,62.5169,62.5169,38242.0
2021-07-30 15:45:00,74.75,74.83,74.72,74.8,47541.0,62.5169,62.5838,62.4918,62.5588,47541.0
2021-07-30 15:50:00,74.79,74.83,74.72,74.77,83943.0,62.5504,62.5838,62.4918,62.5337,83943.0
2021-07-30 15:55:00,74.76,74.91,74.68,74.87,247807.0,62.5253,62.6508,62.4584,62.6173,247807.0
2021-08-02 09:30:00,75.0,75.04,74.83,74.97,73788.0,62.726,62.7595,62.5838,62.7009,73788.0
2021-08-02 09:35:00,74.98,75.11,74.93,75.09,27483.0,62.7093,62.818,62.6675,62.8013,27483.0
2021-08-02 09:40:00,75.09,75.28,75.08,75.26,31218.0,62.8013,62.9602,62.7929,62.9435,31218.0
2021-08-02 09:45:00,75.27,75.31,75.11,75.11,19362.0,62.9518,62.9853,62.818,62.818,19362.0
2021-08-02 09:50:00,75.13,75.29,75.13,75.15,31428.0,62.8347,62.9686,62.8347,62.8515,31428.0
2021-08-02 09:55:00,75.13,75.18,74.92,74.95,21195.0,62.8347,62.8766,62.6591,62.6842,21195.0
2021-08-02 10:00:00,74.93,75.01,74.85,74.98,51214.0,62.6675,62.7344,62.6006,62.7093,51214.0
2021-08-02 10:05:00,74.97,75.13,74.97,75.12,17623.0,62.7009,62.8347,62.7009,62.8264,17623.0
2021-08-02 10:10:00,75.13,75.17,75.0,75.14,17499.0,62.8347,62.8682,62.726,62.8431,17499.0
2021-08-02 10:15:00,75.13,75.21,75.12,75.19,14717.0,62.8347,62.9017,62.8264,62.8849,14717.0
2021-08-02 10:20:00,75.18,75.42,75.18,75.41,23821.0,62.8766,63.0773,62.8766,63.0689,23821.0
2021-08-02 10:25:00,75.41,75.5,75.39,75.49,21919.0,63.0689,63.1442,63.0522,63.1358,21919.0
2021-08-02 10:30:00,75.5,75.51,75.38,75.39,23239.0,63.1442,63.1526,63.0438,63.0522,23239.0
2021-08-02 10:35:00,75.38,75.38,75.31,75.36,13511.0,63.0438,63.0438,62.9853,63.0271,13511.0
2021-08-02 10:40:00,75.36,75.45,75.34,75.34,17259.0,63.0271,63.1024,63.0104,63.0104,17259.0
2021-08-02 10:45:00,75.34,75.34,75.28,75.33,12565.0,63.0104,63.0104,62.9602,63.002,12565.0
2021-08-02 10:50:00,75.32,75.34,75.18,75.19,10724.0,62.9937,63.0104,62.8766,62.8849,10724.0
2021-08-02 10:55:00,75.19,75.3,75.17,75.28,17175.0,62.8849,62.9769,62.8682,62.9602,17175.0
2021-08-02 11:00:00,75.28,75.49,75.27,75.47,48436.0,62.9602,63.1358,62.9518,63.1191,48436.0
2021-08-02 11:05:00,75.48,75.53,75.42,75.53,14153.0,63.1275,63.1693,63.0773,63.1693,14153.0
2021-08-02 11:10:00,75.55,75.59,75.43,75.47,17023.0,63.186,63.2195,63.0857,63.1191,17023.0
2021-08-02 11:15:00,75.48,75.53,75.42,75.46,8504.0,63.1275,63.1693,63.0773,63.1107,8504.0
2021-08-02 11:20:00,75.46,75.5,75.38,75.38,9720.0,63.1107,63.1442,63.0438,63.0438,9720.0
2021-08-02 11:25:00,75.4,75.57,75.39,75.55,58601.0,63.0606,63.2027,63.0522,63.186,58601.0
2021-08-02 11:30:00,75.55,75.59,75.49,75.59,34902.0,63.186,63.2195,63.1358,63.2195,34902.0
2021-08-02 11:35:00,75.58,75.6,75.51,75.56,41299.0,63.2111,63.2278,63.1526,63.1944,41299.0
2021-08-02 11:40:00,75.56,75.66,75.56,75.63,19003.0,63.1944,63.278,63.1944,63.2529,19003.0
2021-08-02 11:45:00,75.65,75.66,75.5,75.55,19776.0,63.2696,63.278,63.1442,63.186,19776.0
2021-08-02 11:50:00,75.55,75.6,75.53,75.57,21343.0,63.186,63.2278,63.1693,63.2027,21343.0
2021-08-02 11:55:00,75.57,75.65,75.53,75.64,33099.0,63.2027,63.2696,63.1693,63.2613,33099.0
2021-08-02 12:00:00,75.64,75.73,75.62,75.63,25745.0,63.2613,63.3366,63.2446,63.2529,25745.0
2021-08-02 12:05:00,75.63,75.65,75.57,75.64,10470.0,63.2529,63.2696,63.2027,63.2613,10470.0
2021-08-02 12:10:00,75.63,75.7,75.62,75.64,16564.0,63.2529,63.3115,63.2446,63.2613,16564.0
2021-08-02 12:15:00,75.63,75.63,75.44,75.46,16819.0,63.2529,63.2529,63.094,63.1107,16819.0
2021-08-02 12:20:00,75.44,75.44,75.37,75.37,13672.0,63.094,63.094,63.0355,63.0355,13672.0
2021-08-02 12:25:00,75.37,75.4,75.33,75.36,8515.0,63.0355,63.0606,63.002,63.0271,8515.0
2021-08-02 12:30:00,75.32,75.41,75.29,75.38,10629.0,62.9937,63.0689,62.9686,63.0438,10629.0
2021-08-02 12:35:00,75.4,75.44,75.38,75.38,12227.0,63.0606,63.094,63.0438,63.0438,12227.0
2021-08-02 12:40:00,75.38,75.39,75.33,75.39,8325.0,63.0438,63.0522,63.002,63.0522,8325.0
2021-08-02 12:45:00,75.39,75.39,75.26,75.31,11677.0,63.0522,63.0522,62.9435,62.9853,11677.0
2021-08-02 12:50:00,75.31,75.34,75.27,75.27,8010.0,62.9853,63.0104,62.9518,62.9518,8010.0
2021-08-02 12:55:00,75.26,75.31,75.25,75.27,8681.0,62.9435,62.9853,62.9351,62.9518,8681.0
2021-08-02 13:00:00,75.26,75.3,75.19,75.19,6489.0,62.9435,62.9769,62.8849,62.8849,6489.0
2021-08-02 13:05:00,75.19,75.31,75.19,75.26,13128.0,62.8849,62.9853,62.8849,62.9435,13128.0
2021-08-02 13:10:00,75.26,75.26,75.19,75.23,8275.0,62.9435,62.9435,62.8849,62.9184,8275.0
2021-08-02 13:15:00,75.21,75.27,75.19,75.25,9917.0,62.9017,62.9518,62.8849,62.9351,9917.0
2021-08-02 13:20:00,75.22,75.23,75.16,75.2,7897.0,62.91,62.9184,62.8598,62.8933,7897.0
2021-08-02 13:25:00,75.2,75.23,75.14,75.2,10201.0,62.8933,62.9184,62.8431,62.8933,10201.0
2021-08-02 13:30:00,75.18,75.19,75.12,75.13,6506.0,62.8766,62.8849,62.8264,62.8347,6506.0
2021-08-02 13:35:00,75.12,75.12,75.03,75.03,11248.0,62.8264,62.8264,62.7511,62.7511,11248.0
2021-08-02 13:40:00,75.03,75.1,75.01,75.09,7795.0,62.7511,62.8097,62.7344,62.8013,7795.0
2021-08-02 13:45:00,75.09,75.1,75.01,75.03,54841.0,62.8013,62.8097,62.7344,62.7511,54841.0
2021-08-02 13:50:00,75.04,75.07,75.03,75.05,12933.0,62.7595,62.7846,62.7511,62.7678,12933.0
2021-08-02 13:55:00,75.07,75.1,75.02,75.04,8121.0,62.7846,62.8097,62.7427,62.7595,8121.0
2021-08-02 14:00:00,75.05,75.06,75.01,75.04,7809.0,62.7678,62.7762,62.7344,62.7595,7809.0
2021-08-02 14:05:00,75.04,75.04,74.97,75.01,11873.0,62.7595,62.7595,62.7009,62.7344,11873.0
2021-08-02 14:10:00,75.01,75.08,75.0,75.08,6603.0,62.7344,62.7929,62.726,62.7929,6603.0
2021-08-02 14:15:00,75.08,75.11,75.05,75.09,13326.0,62.7929,62.818,62.7678,62.8013,13326.0
2021-08-02 14:20:00,75.11,75.14,75.08,75.09,17092.0,62.818,62.8431,62.7929,62.8013,17092.0
2021-08-02 14:25:00,75.09,75.1,75.05,75.07,12015.0,62.8013,62.8097,62.7678,62.7846,12015.0
2021-08-02 14:30:00,75.06,75.12,75.05,75.1,9145.0,62.7762,62.8264,62.7678,62.8097,9145.0
2021-08-02 14:35:00,75.11,75.14,75.08,75.11,12469.0,62.818,62.8431,62.7929,62.818,12469.0
2021-08-02 14:40:00,75.11,75.13,75.08,75.1,11765.0,62.818,62.8347,62.7929,62.8097,11765.0
2021-08-02 14:45:00,75.12,75.14,75.06,75.09,24126.0,62.8264,62.8431,62.7762,62.8013,24126.0
2021-08-02 14:50:00,75.08,75.08,75.01,75.05,16034.0,62.7929,62.7929,62.7344,62.7678,16034.0
2021-08-02 14:55:00,75.05,75.14,75.05,75.12,14516.0,62.7678,62.8431,62.7678,62.8264,14516.0
2021-08-02 15:00:00,75.11,75.12,75.06,75.1,11363.0,62.818,62.8264,62.7762,62.8097,11363.0
2021-08-02 15:05:00,75.09,75.09,75.03,75.06,21677.0,62.8013,62.8013,62.7511,62.7762,21677.0
2021-08-02 15:10:00,75.06,75.07,75.02,75.04,11647.0,62.7762,62.7846,62.7427,62.7595,11647.0
2021-08-02 15:15:00,75.04,75.07,75.01,75.04,18366.0,62.7595,62.7846,62.7344,62.7595,18366.0
2021-08-02 15:20:00,75.05,75.12,75.04,75.1,17483.0,62.7678,62.8264,62.7595,62.8097,17483.0
2021-08-02 15:25:00,75.1,75.23,75.09,75.22,21507.0,62.8097,62.9184,62.8013,62.91,21507.0
2021-08-02 15:30:00,75.21,75.21,75.11,75.16,20504.0,62.9017,62.9017,62.818,62.8598,20504.0
2021-08-02 15:35:00,75.17,75.24,75.15,75.23,33911.0,62.8682,62.9267,62.8515,62.9184,33911.0
2021-08-02 15:40:00,75.24,75.29,75.2,75.2,28456.0,62.9267,62.9686,62.8933,62.8933,28456.0
2021-08-02 15:45:00,75.2,75.27,75.2,75.21,34488.0,62.8933,62.9518,62.8933,62.9017,34488.0
2021-08-02 15:50:00,75.23,75.41,75.22,75.35,85382.0,62.9184,63.0689,62.91,63.0187,85382.0
2021-08-02 15:55:00,75.34,75.36,75.24,75.35,160127.0,63.0104,63.0271,62.9267,63.0187,160127.0
2021-08-03 09:30:00,75.53,75.53,75.13,75.3,35496.0,63.1693,63.1693,62.8347,62.9769,35496.0
2021-08-03 09:35:00,75.36,75.64,75.36,75.61,37199.0,63.0271,63.2613,63.0271,63.2362,37199.0
2021-08-03 09:40:00,75.6,75.81,75.54,75.78,50576.0,63.2278,63.4035,63.1777,63.3784,50576.0
2021-08-03 09:45:00,75.78,75.84,75.67,75.79,41532.0,63.3784,63.4286,63.2864,63.3867,41532.0
2021-08-03 09:50:00,75.79,76.01,75.76,76.0,47528.0,63.3867,63.5707,63.3616,63.5624,47528.0
2021-08-03 09:55:00,76.0,76.2,75.99,76.15,38235.0,63.5624,63.7296,63.554,63.6878,38235.0
2021-08-03 10:00:00,76.17,76.26,76.1,76.2,39624.0,63.7045,63.7798,63.646,63.7296,39624.0
2021-08-03 10:05:00,76.19,76.34,76.13,76.33,73522.0,63.7213,63.8467,63.6711,63.8384,73522.0
2021-08-03 10:10:00,76.32,76.37,76.17,76.25,25029.0,63.83,63.8718,63.7045,63.7715,25029.0
2021-08-03 10:15:00,76.25,76.25,76.13,76.2,21246.0,63.7715,63.7715,63.6711,63.7296,21246.0
2021-08-03 10:20:00,76.18,76.23,76.15,76.19,18372.0,63.7129,63.7547,63.6878,63.7213,18372.0
2021-08-03 10:25:00,76.21,76.21,76.04,76.05,103916.0,63.738,63.738,63.5958,63.6042,103916.0
2021-08-03 10:30:00,76.06,76.18,76.01,76.16,26910.0,63.6126,63.7129,63.5707,63.6962,26910.0
2021-08-03 10:35:00,76.19,76.25,76.04,76.11,25559.0,63.7213,63.7715,63.5958,63.6544,25559.0
2021-08-03 10:40:00,76.11,76.12,75.93,76.04,16550.0,63.6544,63.6627,63.5038,63.5958,16550.0
2021-08-03 10:45:00,76.04,76.09,75.93,75.98,19385.0,63.5958,63.6376,63.5038,63.5456,19385.0
2021-08-03 10:50:00,75.99,76.2,75.99,76.13,13496.0,63.554,63.7296,63.554,63.6711,13496.0
2021-08-03 10:55:00,76.12,76.14,76.03,76.08,14741.0,63.6627,63.6795,63.5875,63.6293,14741.0
2021-08-03 11:00:00,76.06,76.1,75.92,75.94,20017.0,63.6126,63.646,63.4955,63.5122,20017.0
2021-08-03 11:05:00,75.9,76.0,75.87,75.88,22467.0,63.4787,63.5624,63.4536,63.462,22467.0
2021-08-03 11:10:00,75.89,76.01,75.88,75.93,14672.0,63.4704,63.5707,63.462,63.5038,14672.0
2021-08-03 11:15:00,75.95,76.01,75.91,75.95,9907.0,63.5206,63.5707,63.4871,63.5206,9907.0
2021-08-03 11:20:00,75.95,75.99,75.87,75.9,12634.0,63.5206,63.554,63.4536,63.4787,12634.0
2021-08-03 11:25:00,75.89,75.98,75.87,75.98,17235.0,63.4704,63.5456,63.4536,63.5456,17235.0
2021-08-03 11:30:00,75.96,75.98,75.91,75.92,9308.0,63.5289,63.5456,63.4871,63.4955,9308.0
2021-08-03 11:35:00,75.92,75.94,75.87,75.88,7564.0,63.4955,63.5122,63.4536,63.462,7564.0
2021-08-03 11:40:00,75.89,76.1,75.89,76.06,30521.0,63.4704,63.646,63.4704,63.6126,30521.0
2021-08-03 11:45:00,76.03,76.03,75.89,75.91,13172.0,63.5875,63.5875,63.4704,63.4871,13172.0
2021-08-03 11:50:00,75.91,75.91,75.79,75.82,9407.0,63.4871,63.4871,63.3867,63.4118,9407.0
2021-08-03 11:55:00,75.78,75.79,75.72,75.78,12633.0,63.3784,63.3867,63.3282,63.3784,12633.0
2021-08-03 12:00:00,75.76,75.78,75.65,75.66,10418.0,63.3616,63.3784,63.2696,63.278,10418.0
2021-08-03 12:05:00,75.69,75.72,75.57,75.58,6663.0,63.3031,63.3282,63.2027,63.2111,6663.0
2021-08-03 12:10:00,75.57,75.64,75.55,75.61,8648.0,63.2027,63.2613,63.186,63.2362,8648.0
2021-08-03 12:15:00,75.6,75.6,75.42,75.43,6710.0,63.2278,63.2278,63.0773,63.0857,6710.0
2021-08-03 12:20:00,75.43,75.51,75.43,75.5,10152.0,63.0857,63.1526,63.0857,63.1442,10152.0
2021-08-03 12:25:00,75.51,75.51,75.43,75.44,10193.0,63.1526,63.1526,63.0857,63.094,10193.0
2021-08-03 12:30:00,75.45,75.48,75.4,75.41,9147.0,63.1024,63.1275,63.0606,63.0689,9147.0
2021-08-03 12:35:00,75.4,75.43,75.37,75.42,22212.0,63.0606,63.0857,63.0355,63.0773,22212.0
2021-08-03 12:40:00,75.45,75.55,75.44,75.51,21482.0,63.1024,63.186,63.094,63.1526,21482.0
2021-08-03 12:45:00,75.5,75.51,75.32,75.32,8274.0,63.1442,63.1526,62.9937,62.9937,8274.0
2021-08-03 12:50:00,75.34,75.36,75.32,75.32,5597.0,63.0104,63.0271,62.9937,62.9937,5597.0
2021-08-03 12:55:00,75.34,75.36,75.27,75.28,7150.0,63.0104,63.0271,62.9518,62.9602,7150.0
2021-08-03 13:00:00,75.28,75.38,75.23,75.36,8980.0,62.9602,63.0438,62.9184,63.0271,8980.0
2021-08-03 13:05:00,75.36,75.45,75.34,75.45,8312.0,63.0271,63.1024,63.0104,63.1024,8312.0
2021-08-03 13:10:00,75.45,75.51,75.44,75.51,9454.0,63.1024,63.1526,63.094,63.1526,9454.0
2021-08-03 13:15:00,75.5,75.5,75.43,75.46,4703.0,63.1442,63.1442,63.0857,63.1107,4703.0
2021-08-03 13:20:00,75.46,75.56,75.46,75.49,12100.0,63.1107,63.1944,63.1107,63.1358,12100.0
2021-08-03 13:25:00,75.5,75.5,75.41,75.41,11773.0,63.1442,63.1442,63.0689,63.0689,11773.0
2021-08-03 13:30:00,75.41,75.43,75.34,75.34,20016.0,63.0689,63.0857,63.0104,63.0104,20016.0
2021-08-03 13:35:00,75.31,75.33,75.27,75.31,6708.0,62.9853,63.002,62.9518,62.9853,6708.0
2021-08-03 13:40:00,75.31,75.33,75.27,75.27,14236.0,62.9853,63.002,62.9518,62.9518,14236.0
2021-08-03 13:45:00,75.28,75.3,75.22,75.29,13679.0,62.9602,62.9769,62.91,62.9686,13679.0
2021-08-03 13:50:00,75.31,75.34,75.25,75.26,12212.0,62.9853,63.0104,62.9351,62.9435,12212.0
2021-08-03 13:55:00,75.25,75.33,75.25,75.28,6013.0,62.9351,63.002,62.9351,62.9602,6013.0
2021-08-03 14:00:00,75.28,75.43,75.27,75.4,9654.0,62.9602,63.0857,62.9518,63.0606,9654.0
2021-08-03 14:05:00,75.4,75.4,75.32,75.34,12668.0,63.0606,63.0606,62.9937,63.0104,12668.0
2021-08-03 14:10:00,75.33,75.4,75.33,75.39,13077.0,63.002,63.0606,63.002,63.0522,13077.0
2021-08-03 14:15:00,75.38,75.39,75.3,75.31,11494.0,63.0438,63.0522,62.9769,62.9853,11494.0
2021-08-03 14:20:00,75.31,75.38,75.31,75.32,11816.0,62.9853,63.0438,62.9853,62.9937,11816.0
2021-08-03 14:25:00,75.32,75.34,75.25,75.28,12280.0,62.9937,63.0104,62.9351,62.9602,12280.0
2021-08-03 14:30:00,75.28,75.34,75.28,75.31,9848.0,62.9602,63.0104,62.9602,62.9853,9848.0
2021-08-03 14:35:00,75.31,75.35,75.31,75.34,8657.0,62.9853,63.0187,62.9853,63.0104,8657.0
2021-08-03 14:40:00,75.34,75.36,75.28,75.29,11040.0,63.0104,63.0271,62.9602,62.9686,11040.0
2021-08-03 14:45:00,75.3,75.36,75.27,75.36,10571.0,62.9769,63.0271,62.9518,63.0271,10571.0
2021-08-03 14:50:00,75.36,75.39,75.33,75.35,14131.0,63.0271,63.0522,63.002,63.0187,14131.0
2021-08-03 14:55:00,75.35,75.38,75.32,75.35,8170.0,63.0187,63.0438,62.9937,63.0187,8170.0
2021-08-03 15:00:00,75.36,75.44,75.36,75.41,14150.0,63.0271,63.094,63.0271,63.0689,14150.0
2021-08-03 15:05:00,75.4,75.45,75.4,75.44,17251.0,63.0606,63.1024,63.0606,63.094,17251.0
2021-08-03 15:10:00,75.44,75.5,75.41,75.48,17092.0,63.094,63.1442,63.0689,63.1275,17092.0
2021-08-03 15:15:00,75.49,75.52,75.47,75.49,20530.0,63.1358,63.1609,63.1191,63.1358,20530.0
2021-08-03 15:20:00,75.49,75.53,75.41,75.42,18330.0,63.1358,63.1693,63.0689,63.0773,18330.0
2021-08-03 15:25:00,75.42,75.42,75.25,75.26,14040.0,63.0773,63.0773,62.9351,62.9435,14040.0
2021-08-03 15:30:00,75.28,75.44,75.24,75.43,23338.0,62.9602,63.094,62.9267,63.0857,23338.0
2021-08-03 15:35:00,75.44,75.51,75.43,75.45,22079.0,63.094,63.1526,63.0857,63.1024,22079.0
2021-08-03 15:40:00,75.47,75.52,75.4,75.41,15785.0,63.1191,63.1609,63.0606,63.0689,15785.0
2021-08-03 15:45:00,75.39,75.43,75.38,75.39,19954.0,63.0522,63.0857,63.0438,63.0522,19954.0
2021-08-03 15:50:00,75.39,75.44,75.35,75.4,53133.0,63.0522,63.094,63.0187,63.0606,53133.0
2021-08-03 15:55:00,75.4,75.53,75.36,75.52,156750.0,63.0606,63.1693,63.0271,63.1609,156750.0
2021-08-04 09:30:00,75.0,75.13,74.77,75.07,50464.0,62.726,62.8347,62.5337,62.7846,50464.0
2021-08-04 09:35:00,75.07,75.14,74.89,75.0,53533.0,62.7846,62.8431,62.634,62.726,53533.0
2021-08-04 09:40:00,74.96,74.99,74.81,74.92,56674.0,62.6926,62.7177,62.5671,62.6591,56674.0
2021-08-04 09:45:00,74.93,75.15,74.86,75.14,54943.0,62.6675,62.8515,62.6089,62.8431,54943.0
2021-08-04 09:50:00,75.13,75.2,75.0,75.12,35573.0,62.8347,62.8933,62.726,62.8264,35573.0
2021-08-04 09:55:00,75.13,75.15,74.87,74.89,13379.0,62.8347,62.8515,62.6173,62.634,13379.0
2021-08-04 10:00:00,74.91,75.02,74.88,75.01,23752.0,62.6508,62.7427,62.6257,62.7344,23752.0
2021-08-04 10:05:00,75.0,75.15,74.99,74.99,9378.0,62.726,62.8515,62.7177,62.7177,9378.0
2021-08-04 10:10:00,74.98,75.2,74.97,75.04,12271.0,62.7093,62.8933,62.7009,62.7595,12271.0
2021-08-04 10:15:00,75.02,75.03,74.83,74.86,26487.0,62.7427,62.7511,62.5838,62.6089,26487.0
2021-08-04 10:20:00,74.85,74.93,74.83,74.89,16464.0,62.6006,62.6675,62.5838,62.634,16464.0
2021-08-04 10:25:00,74.89,74.95,74.77,74.83,12729.0,62.634,62.6842,62.5337,62.5838,12729.0
2021-08-04 10:30:00,74.82,74.89,74.77,74.81,19933.0,62.5755,62.634,62.5337,62.5671,19933.0
2021-08-04 10:35:00,74.82,74.94,74.77,74.94,40952.0,62.5755,62.6758,62.5337,62.6758,40952.0
2021-08-04 10:40:00,74.93,75.08,74.91,74.91,48386.0,62.6675,62.7929,62.6508,62.6508,48386.0
2021-08-04 10:45:00,74.91,74.95,74.77,74.81,51658.0,62.6508,62.6842,62.5337,62.5671,51658.0
2021-08-04 10:50:00,74.8,74.85,74.71,74.74,22765.0,62.5588,62.6006,62.4835,62.5086,22765.0
2021-08-04 10:55:00,74.75,74.78,74.67,74.69,18199.0,62.5169,62.542,62.45,62.4668,18199.0
2021-08-04 11:00:00,74.7,74.7,74.53,74.54,11466.0,62.4751,62.4751,62.3329,62.3413,11466.0
2021-08-04 11:05:00,74.51,74.57,74.44,74.57,30662.0,62.3162,62.3664,62.2577,62.3664,30662.0
2021-08-04 11:10:00,74.57,74.64,74.53,74.64,32785.0,62.3664,62.4249,62.3329,62.4249,32785.0
2021-08-04 11:15:00,74.63,74.74,74.63,74.71,8311.0,62.4166,62.5086,62.4166,62.4835,8311.0
2021-08-04 11:20:00,74.72,74.73,74.61,74.69,12064.0,62.4918,62.5002,62.3998,62.4668,12064.0
2021-08-04 11:25:00,74.68,74.7,74.57,74.57,13897.0,62.4584,62.4751,62.3664,62.3664,13897.0
2021-08-04 11:30:00,74.56,74.6,74.5,74.53,29111.0,62.358,62.3915,62.3078,62.3329,29111.0
2021-08-04 11:35:00,74.59,74.6,74.51,74.57,10382.0,62.3831,62.3915,62.3162,62.3664,10382.0
2021-08-04 11:40:00,74.57,74.66,74.51,74.64,12188.0,62.3664,62.4417,62.3162,62.4249,12188.0
2021-08-04 11:45:00,74.64,74.69,74.63,74.67,12405.0,62.4249,62.4668,62.4166,62.45,12405.0
2021-08-04 11:50:00,74.69,74.73,74.64,74.64,14594.0,62.4668,62.5002,62.4249,62.4249,14594.0
2021-08-04 11:55:00,74.63,74.69,74.63,74.67,16537.0,62.4166,62.4668,62.4166,62.45,16537.0
2021-08-04 12:00:00,74.68,74.71,74.65,74.65,8947.0,62.4584,62.4835,62.4333,62.4333,8947.0
2021-08-04 12:05:00,74.63,74.68,74.61,74.61,23360.0,62.4166,62.4584,62.3998,62.3998,23360.0
2021-08-04 12:10:00,74.62,74.69,74.62,74.64,9134.0,62.4082,62.4668,62.4082,62.4249,9134.0
2021-08-04 12:15:00,74.63,74.67,74.61,74.66,6726.0,62.4166,62.45,62.3998,62.4417,6726.0
2021-08-04 12:20:00,74.64,74.64,74.54,74.54,7807.0,62.4249,62.4249,62.3413,62.3413,7807.0
2021-08-04 12:25:00,74.54,74.56,74.44,74.47,13969.0,62.3413,62.358,62.2577,62.2828,13969.0
2021-08-04 12:30:00,74.46,74.49,74.44,74.45,15161.0,62.2744,62.2995,62.2577,62.266,15161.0
2021-08-04 12:35:00,74.46,74.51,74.44,74.47,9474.0,62.2744,62.3162,62.2577,62.2828,9474.0
2021-08-04 12:40:00,74.48,74.58,74.47,74.56,16589.0,62.2911,62.3748,62.2828,62.358,16589.0
2021-08-04 12:45:00,74.56,74.58,74.54,74.56,7469.0,62.358,62.3748,62.3413,62.358,7469.0
2021-08-04 12:50:00,74.59,74.64,74.55,74.57,14031.0,62.3831,62.4249,62.3497,62.3664,14031.0
2021-08-04 12:55:00,74.56,74.64,74.56,74.58,8748.0,62.358,62.4249,62.358,62.3748,8748.0
2021-08-04 13:00:00,74.58,74.59,74.52,74.54,28219.0,62.3748,62.3831,62.3246,62.3413,28219.0
2021-08-04 13:05:00,74.55,74.63,74.55,74.57,22136.0,62.3497,62.4166,62.3497,62.3664,22136.0
2021-08-04 13:10:00,74.56,74.64,74.53,74.64,12450.0,62.358,62.4249,62.3329,62.4249,12450.0
2021-08-04 13:15:00,74.64,74.68,74.62,74.67,11827.0,62.4249,62.4584,62.4082,62.45,11827.0
2021-08-04 13:20:00,74.68,74.68,74.61,74.63,9958.0,62.4584,62.4584,62.3998,62.4166,9958.0
2021-08-04 13:25:00,74.63,74.68,74.62,74.66,6280.0,62.4166,62.4584,62.4082,62.4417,6280.0
2021-08-04 13:30:00,74.67,74.69,74.64,74.69,7710.0,62.45,62.4668,62.4249,62.4668,7710.0
2021-08-04 13:35:00,74.68,74.82,74.68,74.82,13559.0,62.4584,62.5755,62.4584,62.5755,13559.0
2021-08-04 13:40:00,74.81,74.83,74.78,74.8,5313.0,62.5671,62.5838,62.542,62.5588,5313.0
2021-08-04 13:45:00,74.79,74.84,74.77,74.83,9533.0,62.5504,62.5922,62.5337,62.5838,9533.0
2021-08-04 13:50:00,74.83,74.86,74.78,74.8,9768.0,62.5838,62.6089,62.542,62.5588,9768.0
2021-08-04 13:55:00,74.79,74.8,74.71,74.77,10330.0,62.5504,62.5588,62.4835,62.5337,10330.0
2021-08-04 14:00:00,74.77,74.83,74.74,74.81,6628.0,62.5337,62.5838,62.5086,62.5671,6628.0
2021-08-04 14:05:00,74.82,74.87,74.79,74.85,9508.0,62.5755,62.6173,62.5504,62.6006,9508.0
2021-08-04 14:10:00,74.85,74.87,74.81,74.84,9251.0,62.6006,62.6173,62.5671,62.5922,9251.0
2021-08-04 14:15:00,74.86,74.89,74.85,74.87,10906.0,62.6089,62.634,62.6006,62.6173,10906.0
2021-08-04 14:20:00,74.86,74.93,74.83,74.92,9584.0,62.6089,62.6675,62.5838,62.6591,9584.0
2021-08-04 14:25:00,74.93,75.06,74.93,75.05,25183.0,62.6675,62.7762,62.6675,62.7678,25183.0
2021-08-04 14:30:00,75.04,75.12,75.02,75.12,21110.0,62.7595,62.8264,62.7427,62.8264,21110.0
2021-08-04 14:35:00,75.11,75.16,75.07,75.13,16304.0,62.818,62.8598,62.7846,62.8347,16304.0
2021-08-04 14:40:00,75.13,75.19,75.13,75.19,13395.0,62.8347,62.8849,62.8347,62.8849,13395.0
2021-08-04 14:45:00,75.18,75.3,75.16,75.29,20887.0,62.8766,62.9769,62.8598,62.9686,20887.0
2021-08-04 14:50:00,75.28,75.3,75.22,75.26,20477.0,62.9602,62.9769,62.91,62.9435,20477.0
2021-08-04 14:55:00,75.27,75.34,75.26,75.33,17365.0,62.9518,63.0104,62.9435,63.002,17365.0
2021-08-04 15:00:00,75.34,75.43,75.34,75.41,37774.0,63.0104,63.0857,63.0104,63.0689,37774.0
2021-08-04 15:05:00,75.4,75.42,75.34,75.35,24005.0,63.0606,63.0773,63.0104,63.0187,24005.0
2021-08-04 15:10:00,75.35,75.39,75.27,75.29,19592.0,63.0187,63.0522,62.9518,62.9686,19592.0
2021-08-04 15:15:00,75.28,75.42,75.28,75.42,26810.0,62.9602,63.0773,62.9602,63.0773,26810.0
2021-08-04 15:20:00,75.42,75.45,75.37,75.39,20012.0,63.0773,63.1024,63.0355,63.0522,20012.0
2021-08-04 15:25:00,75.38,75.43,75.32,75.39,21608.0,63.0438,63.0857,62.9937,63.0522,21608.0
2021-08-04 15:30:00,75.39,75.43,75.37,75.41,35240.0,63.0522,63.0857,63.0355,63.0689,35240.0
2021-08-04 15:35:00,75.4,75.45,75.37,75.45,27570.0,63.0606,63.1024,63.0355,63.1024,27570.0
2021-08-04 15:40:00,75.46,75.49,75.35,75.36,32662.0,63.1107,63.1358,63.0187,63.0271,32662.0
2021-08-04 15:45:00,75.37,75.5,75.34,75.48,36786.0,63.0355,63.1442,63.0104,63.1275,36786.0
2021-08-04 15:50:00,75.5,75.52,75.3,75.37,49342.0,63.1442,63.1609,62.9769,63.0355,49342.0
2021-08-04 15:55:00,75.36,75.51,75.31,75.48,181468.0,63.0271,63.1526,62.9853,63.1275,181468.0
2021-08-05 09:30:00,75.65,75.65,75.38,75.46,39189.0,63.2696,63.2696,63.0438,63.1107,39189.0
2021-08-05 09:35:00,75.5,75.67,75.41,75.56,23709.0,63.1442,63.2864,63.0689,63.1944,23709.0
2021-08-05 09:40:00,75.54,75.64,75.38,75.43,29771.0,63.1777,63.2613,63.0438,63.0857,29771.0
2021-08-05 09:45:00,75.42,75.56,75.29,75.36,30477.0,63.0773,63.1944,62.9686,63.0271,30477.0
2021-08-05 09:50:00,75.39,75.49,75.3,75.3,27062.0,63.0522,63.1358,62.9769,62.9769,27062.0
2021-08-05 09:55:00,75.31,75.32,75.2,75.3,22553.0,62.9853,62.9937,62.8933,62.9769,22553.0
2021-08-05 10:00:00,75.28,75.4,75.22,75.39,27852.0,62.9602,63.0606,62.91,63.0522,27852.0
2021-08-05 10:05:00,75.37,75.51,75.37,75.48,12158.0,63.0355,63.1526,63.0355,63.1275,12158.0
2021-08-05 10:10:00,75.5,75.62,75.5,75.56,19551.0,63.1442,63.2446,63.1442,63.1944,19551.0
2021-08-05 10:15:00,75.57,75.71,75.57,75.68,32722.0,63.2027,63.3198,63.2027,63.2947,32722.0
2021-08-05 10:20:00,75.7,75.81,75.69,75.8,17999.0,63.3115,63.4035,63.3031,63.3951,17999.0
2021-08-05 10:25:00,75.81,75.82,75.48,75.51,12840.0,63.4035,63.4118,63.1275,63.1526,12840.0
2021-08-05 10:30:00,75.52,75.59,75.5,75.53,17971.0,63.1609,63.2195,63.1442,63.1693,17971.0
2021-08-05 10:35:00,75.53,75.58,75.41,75.44,13663.0,63.1693,63.2111,63.0689,63.094,13663.0
2021-08-05 10:40:00,75.47,75.56,75.44,75.56,16482.0,63.1191,63.1944,63.094,63.1944,16482.0
2021-08-05 10:45:00,75.58,75.65,75.57,75.59,15612.0,63.2111,63.2696,63.2027,63.2195,15612.0
2021-08-05 10:50:00,75.58,75.58,75.44,75.5,18131.0,63.2111,63.2111,63.094,63.1442,18131.0
2021-08-05 10:55:00,75.5,75.53,75.36,75.39,7570.0,63.1442,63.1693,63.0271,63.0522,7570.0
2021-08-05 11:00:00,75.4,75.41,75.3,75.31,22800.0,63.0606,63.0689,62.9769,62.9853,22800.0
2021-08-05 11:05:00,75.31,75.33,75.23,75.33,13024.0,62.9853,63.002,62.9184,63.002,13024.0
2021-08-05 11:10:00,75.32,75.35,75.23,75.24,12173.0,62.9937,63.0187,62.9184,62.9267,12173.0
2021-08-05 11:15:00,75.25,75.29,75.23,75.28,9606.0,62.9351,62.9686,62.9184,62.9602,9606.0
2021-08-05 11:20:00,75.29,75.34,75.2,75.2,18659.0,62.9686,63.0104,62.8933,62.8933,18659.0
2021-08-05 11:25:00,75.22,75.26,75.19,75.26,15084.0,62.91,62.9435,62.8849,62.9435,15084.0
2021-08-05 11:30:00,75.25,75.25,75.14,75.2,13396.0,62.9351,62.9351,62.8431,62.8933,13396.0
2021-08-05 11:35:00,75.19,75.21,75.13,75.21,11039.0,62.8849,62.9017,62.8347,62.9017,11039.0
2021-08-05 11:40:00,75.21,75.31,75.21,75.28,17867.0,62.9017,62.9853,62.9017,62.9602,17867.0
2021-08-05 11:45:00,75.28,75.41,75.28,75.41,8039.0,62.9602,63.0689,62.9602,63.0689,8039.0
2021-08-05 11:50:00,75.41,75.46,75.39,75.44,8147.0,63.0689,63.1107,63.0522,63.094,8147.0
2021-08-05 11:55:00,75.45,75.52,75.44,75.5,9276.0,63.1024,63.1609,63.094,63.1442,9276.0
2021-08-05 12:00:00,75.5,75.56,75.47,75.53,10629.0,63.1442,63.1944,63.1191,63.1693,10629.0
2021-08-05 12:05:00,75.54,75.56,75.44,75.46,10872.0,63.1777,63.1944,63.094,63.1107,10872.0
2021-08-05 12:10:00,75.48,75.5,75.38,75.38,7439.0,63.1275,63.1442,63.0438,63.0438,7439.0
2021-08-05 12:15:00,75.37,75.38,75.25,75.27,6105.0,63.0355,63.0438,62.9351,62.9518,6105.0
2021-08-05 12:20:00,75.28,75.37,75.28,75.34,11449.0,62.9602,63.0355,62.9602,63.0104,11449.0
2021-08-05 12:25:00,75.34,75.45,75.34,75.42,24877.0,63.0104,63.1024,63.0104,63.0773,24877.0
2021-08-05 12:30:00,75.43,75.45,75.4,75.4,11971.0,63.0857,63.1024,63.0606,63.0606,11971.0
2021-08-05 12:35:00,75.41,75.44,75.4,75.44,4853.0,63.0689,63.094,63.0606,63.094,4853.0
2021-08-05 12:40:00,75.44,75.47,75.4,75.46,11642.0,63.094,63.1191,63.0606,63.1107,11642.0
2021-08-05 12:45:00,75.46,75.47,75.41,75.41,9519.0,63.1107,63.1191,63.0689,63.0689,9519.0
2021-08-05 12:50:00,75.4,75.46,75.4,75.45,8712.0,63.0606,63.1107,63.0606,63.1024,8712.0
2021-08-05 12:55:00,75.44,75.53,75.44,75.5,8266.0,63.094,63.1693,63.094,63.1442,8266.0
2021-08-05 13:00:00,75.48,75.5,75.45,75.46,14732.0,63.1275,63.1442,63.1024,63.1107,14732.0
2021-08-05 13:05:00,75.45,75.47,75.36,75.36,23143.0,63.1024,63.1191,63.0271,63.0271,23143.0
2021-08-05 13:10:00,75.37,75.45,75.37,75.44,5784.0,63.0355,63.1024,63.0355,63.094,5784.0
2021-08-05 13:15:00,75.46,75.48,75.43,75.46,8513.0,63.1107,63.1275,63.0857,63.1107,8513.0
2021-08-05 13:20:00,75.48,75.52,75.45,75.51,7409.0,63.1275,63.1609,63.1024,63.1526,7409.0
2021-08-05 13:25:00,75.5,75.57,75.49,75.56,9124.0,63.1442,63.2027,63.1358,63.1944,9124.0
2021-08-05 13:30:00,75.55,75.59,75.52,75.53,14068.0,63.186,63.2195,63.1609,63.1693,14068.0
2021-08-05 13:35:00,75.52,75.56,75.51,75.52,9608.0,63.1609,63.1944,63.1526,63.1609,9608.0
2021-08-05 13:40:00,75.52,75.53,75.45,75.45,7250.0,63.1609,63.1693,63.1024,63.1024,7250.0
2021-08-05 13:45:00,75.45,75.52,75.45,75.51,13329.0,63.1024,63.1609,63.1024,63.1526,13329.0
2021-08-05 13:50:00,75.52,75.59,75.52,75.59,19455.0,63.1609,63.2195,63.1609,63.2195,19455.0
2021-08-05 13:55:00,75.59,75.63,75.58,75.61,14283.0,63.2195,63.2529,63.2111,63.2362,14283.0
2021-08-05 14:00:00,75.61,75.64,75.58,75.58,14430.0,63.2362,63.2613,63.2111,63.2111,14430.0
2021-08-05 14:05:00,75.59,75.68,75.57,75.67,13420.0,63.2195,63.2947,63.2027,63.2864,13420.0
2021-08-05 14:10:00,75.67,75.68,75.63,75.65,17616.0,63.2864,63.2947,63.2529,63.2696,17616.0
2021-08-05 14:15:00,75.64,75.68,75.64,75.65,22347.0,63.2613,63.2947,63.2613,63.2696,22347.0
2021-08-05 14:20:00,75.65,75.7,75.64,75.68,19636.0,63.2696,63.3115,63.2613,63.2947,19636.0
2021-08-05 14:25:00,75.68,75.69,75.62,75.66,18651.0,63.2947,63.3031,63.2446,63.278,18651.0
2021-08-05 14:30:00,75.66,75.69,75.6,75.63,13603.0,63.278,63.3031,63.2278,63.2529,13603.0
2021-08-05 14:35:00,75.62,75.66,75.6,75.65,12535.0,63.2446,63.278,63.2278,63.2696,12535.0
2021-08-05 14:40:00,75.67,75.69,75.62,75.62,21225.0,63.2864,63.3031,63.2446,63.2446,21225.0
2021-08-05 14:45:00,75.62,75.62,75.54,75.54,16521.0,63.2446,63.2446,63.1777,63.1777,16521.0
2021-08-05 14:50:00,75.53,75.55,75.46,75.46,10647.0,63.1693,63.186,63.1107,63.1107,10647.0
2021-08-05 14:55:00,75.47,75.53,75.46,75.53,10266.0,63.1191,63.1693,63.1107,63.1693,10266.0
2021-08-05 15:00:00,75.52,75.65,75.52,75.61,18004.0,63.1609,63.2696,63.1609,63.2362,18004.0
2021-08-05 15:05:00,75.61,75.64,75.59,75.59,13798.0,63.2362,63.2613,63.2195,63.2195,13798.0
2021-08-05 15:10:00,75.59,75.65,75.59,75.64,16101.0,63.2195,63.2696,63.2195,63.2613,16101.0
2021-08-05 15:15:00,75.64,75.72,75.62,75.7,21343.0,63.2613,63.3282,63.2446,63.3115,21343.0
2021-08-05 15:20:00,75.69,75.77,75.68,75.76,16074.0,63.3031,63.37,63.2947,63.3616,16074.0
2021-08-05 15:25:00,75.77,75.82,75.76,75.82,20878.0,63.37,63.4118,63.3616,63.4118,20878.0
2021-08-05 15:30:00,75.82,75.9,75.8,75.86,47759.0,63.4118,63.4787,63.3951,63.4453,47759.0
2021-08-05 15:35:00,75.87,76.04,75.87,75.95,50703.0,63.4536,63.5958,63.4536,63.5206,50703.0
2021-08-05 15:40:00,75.96,76.01,75.9,75.96,32240.0,63.5289,63.5707,63.4787,63.5289,32240.0
2021-08-05 15:45:00,75.96,76.03,75.93,76.01,50036.0,63.5289,63.5875,63.5038,63.5707,50036.0
2021-08-05 15:50:00,76.02,76.14,76.0,76.09,112814.0,63.5791,63.6795,63.5624,63.6376,112814.0
2021-08-05 15:55:00,76.09,76.1,75.99,76.07,155890.0,63.6376,63.646,63.554,63.6209,155890.0
2021-08-06 09:30:00,76.0,76.19,75.61,75.76,97992.0,63.5624,63.7213,63.2362,63.3616,97992.0
2021-08-06 09:35:00,75.76,75.87,75.7,75.76,35607.0,63.3616,63.4536,63.3115,63.3616,35607.0
2021-08-06 09:40:00,75.76,75.81,75.73,75.78,30944.0,63.3616,63.4035,63.3366,63.3784,30944.0
2021-08-06 09:45:00,75.8,75.84,75.73,75.81,42935.0,63.3951,63.4286,63.3366,63.4035,42935.0
2021-08-06 09:50:00,75.83,76.0,75.79,76.0,39226.0,63.4202,63.5624,63.3867,63.5624,39226.0
2021-08-06 09:55:00,76.03,76.08,75.88,75.9,37189.0,63.5875,63.6293,63.462,63.4787,37189.0
2021-08-06 10:00:00,75.9,76.0,75.89,75.91,25416.0,63.4787,63.5624,63.4704,63.4871,25416.0
2021-08-06 10:05:00,75.92,76.07,75.91,75.96,19025.0,63.4955,63.6209,63.4871,63.5289,19025.0
2021-08-06 10:10:00,75.98,76.08,75.91,75.99,24005.0,63.5456,63.6293,63.4871,63.554,24005.0
2021-08-06 10:15:00,75.97,76.17,75.93,76.16,23247.0,63.5373,63.7045,63.5038,63.6962,23247.0
2021-08-06 10:20:00,76.16,76.3,76.14,76.14,14568.0,63.6962,63.8133,63.6795,63.6795,14568.0
2021-08-06 10:25:00,76.13,76.13,76.06,76.06,8027.0,63.6711,63.6711,63.6126,63.6126,8027.0
2021-08-06 10:30:00,76.08,76.16,76.03,76.08,8816.0,63.6293,63.6962,63.5875,63.6293,8816.0
2021-08-06 10:35:00,76.06,76.16,76.03,76.12,25529.0,63.6126,63.6962,63.5875,63.6627,25529.0
2021-08-06 10:40:00,76.12,76.14,76.04,76.04,17659.0,63.6627,63.6795,63.5958,63.5958,17659.0
2021-08-06 10:45:00,76.04,76.12,75.98,76.11,12473.0,63.5958,63.6627,63.5456,63.6544,12473.0
2021-08-06 10:50:00,76.11,76.14,76.06,76.14,12238.0,63.6544,63.6795,63.6126,63.6795,12238.0
2021-08-06 10:55:00,76.14,76.17,76.04,76.07,14210.0,63.6795,63.7045,63.5958,63.6209,14210.0
2021-08-06 11:00:00,76.08,76.14,76.01,76.06,12316.0,63.6293,63.6795,63.5707,63.6126,12316.0
2021-08-06 11:05:00,76.07,76.27,76.06,76.26,17990.0,63.6209,63.7882,63.6126,63.7798,17990.0
2021-08-06 11:10:00,76.24,76.27,76.1,76.11,13202.0,63.7631,63.7882,63.646,63.6544,13202.0
2021-08-06 11:15:00,76.12,76.13,76.05,76.12,13965.0,63.6627,63.6711,63.6042,63.6627,13965.0
2021-08-06 11:20:00,76.12,76.13,75.99,76.04,14181.0,63.6627,63.6711,63.554,63.5958,14181.0
2021-08-06 11:25:00,76.04,76.1,76.01,76.07,16287.0,63.5958,63.646,63.5707,63.6209,16287.0
2021-08-06 11:30:00,76.09,76.15,76.06,76.06,11836.0,63.6376,63.6878,63.6126,63.6126,11836.0
2021-08-06 11:35:00,76.07,76.11,76.06,76.08,10385.0,63.6209,63.6544,63.6126,63.6293,10385.0
2021-08-06 11:40:00,76.07,76.19,76.05,76.13,28719.0,63.6209,63.7213,63.6042,63.6711,28719.0
2021-08-06 11:45:00,76.13,76.17,76.11,76.13,9858.0,63.6711,63.7045,63.6544,63.6711,9858.0
2021-08-06 11:50:00,76.12,76.12,76.08,76.1,8042.0,63.6627,63.6627,63.6293,63.646,8042.0
2021-08-06 11:55:00,76.11,76.16,76.09,76.09,10583.0,63.6544,63.6962,63.6376,63.6376,10583.0
2021-08-06 12:00:00,76.09,76.13,76.05,76.13,14102.0,63.6376,63.6711,63.6042,63.6711,14102.0
2021-08-06 12:05:00,76.13,76.19,76.12,76.19,7534.0,63.6711,63.7213,63.6627,63.7213,7534.0
2021-08-06 12:10:00,76.18,76.18,76.12,76.15,12801.0,63.7129,63.7129,63.6627,63.6878,12801.0
2021-08-06 12:15:00,76.16,76.2,76.14,76.16,8023.0,63.6962,63.7296,63.6795,63.6962,8023.0
2021-08-06 12:20:00,76.15,76.15,76.11,76.13,4884.0,63.6878,63.6878,63.6544,63.6711,4884.0
2021-08-06 12:25:00,76.14,76.21,76.13,76.18,6735.0,63.6795,63.738,63.6711,63.7129,6735.0
2021-08-06 12:30:00,76.17,76.22,76.17,76.19,5781.0,63.7045,63.7464,63.7045,63.7213,5781.0
2021-08-06 12:35:00,76.19,76.22,76.18,76.19,5301.0,63.7213,63.7464,63.7129,63.7213,5301.0
2021-08-06 12:40:00,76.19,76.21,76.13,76.13,22083.0,63.7213,63.738,63.6711,63.6711,22083.0
2021-08-06 12:45:00,76.14,76.19,76.09,76.18,10297.0,63.6795,63.7213,63.6376,63.7129,10297.0
2021-08-06 12:50:00,76.18,76.21,76.12,76.14,6314.0,63.7129,63.738,63.6627,63.6795,6314.0
2021-08-06 12:55:00,76.13,76.19,76.12,76.18,11831.0,63.6711,63.7213,63.6627,63.7129,11831.0
2021-08-06 13:00:00,76.17,76.18,76.12,76.13,11285.0,63.7045,63.7129,63.6627,63.6711,11285.0
2021-08-06 13:05:00,76.11,76.12,76.05,76.11,8375.0,63.6544,63.6627,63.6042,63.6544,8375.0
2021-08-06 13:10:00,76.11,76.14,76.07,76.14,15151.0,63.6544,63.6795,63.6209,63.6795,15151.0
2021-08-06 13:15:00,76.13,76.18,76.11,76.18,11708.0,63.6711,63.7129,63.6544,63.7129,11708.0
2021-08-06 13:20:00,76.19,76.21,76.15,76.19,21602.0,63.7213,63.738,63.6878,63.7213,21602.0
2021-08-06 13:25:00,76.18,76.25,76.18,76.24,7973.0,63.7129,63.7715,63.7129,63.7631,7973.0
2021-08-06 13:30:00,76.24,76.29,76.24,76.27,7652.0,63.7631,63.8049,63.7631,63.7882,7652.0
2021-08-06 13:35:00,76.29,76.3,76.23,76.23,6880.0,63.8049,63.8133,63.7547,63.7547,6880.0
2021-08-06 13:40:00,76.22,76.25,76.21,76.22,8919.0,63.7464,63.7715,63.738,63.7464,8919.0
2021-08-06 13:45:00,76.22,76.23,76.15,76.17,10401.0,63.7464,63.7547,63.6878,63.7045,10401.0
2021-08-06 13:50:00,76.2,76.23,76.18,76.21,6891.0,63.7296,63.7547,63.7129,63.738,6891.0
2021-08-06 13:55:00,76.22,76.24,76.17,76.17,9054.0,63.7464,63.7631,63.7045,63.7045,9054.0
2021-08-06 14:00:00,76.18,76.22,76.18,76.2,5409.0,63.7129,63.7464,63.7129,63.7296,5409.0
2021-08-06 14:05:00,76.2,76.2,76.17,76.18,11481.0,63.7296,63.7296,63.7045,63.7129,11481.0
2021-08-06 14:10:00,76.18,76.21,76.17,76.19,12759.0,63.7129,63.738,63.7045,63.7213,12759.0
2021-08-06 14:15:00,76.19,76.21,76.17,76.19,23442.0,63.7213,63.738,63.7045,63.7213,23442.0
2021-08-06 14:20:00,76.19,76.23,76.17,76.22,21752.0,63.7213,63.7547,63.7045,63.7464,21752.0
2021-08-06 14:25:00,76.22,76.3,76.21,76.3,14110.0,63.7464,63.8133,63.738,63.8133,14110.0
2021-08-06 14:30:00,76.29,76.32,76.23,76.23,12204.0,63.8049,63.83,63.7547,63.7547,12204.0
2021-08-06 14:35:00,76.22,76.27,76.2,76.26,11902.0,63.7464,63.7882,63.7296,63.7798,11902.0
2021-08-06 14:40:00,76.26,76.32,76.24,76.29,19121.0,63.7798,63.83,63.7631,63.8049,19121.0
2021-08-06 14:45:00,76.29,76.31,76.23,76.23,17539.0,63.8049,63.8216,63.7547,63.7547,17539.0
2021-08-06 14:50:00,76.24,76.35,76.24,76.34,19871.0,63.7631,63.8551,63.7631,63.8467,19871.0
2021-08-06 14:55:00,76.33,76.38,76.31,76.34,21710.0,63.8384,63.8802,63.8216,63.8467,21710.0
2021-08-06 15:00:00,76.33,76.34,76.29,76.33,25923.0,63.8384,63.8467,63.8049,63.8384,25923.0
2021-08-06 15:05:00,76.31,76.33,76.25,76.27,21006.0,63.8216,63.8384,63.7715,63.7882,21006.0
2021-08-06 15:10:00,76.27,76.28,76.22,76.23,23535.0,63.7882,63.7965,63.7464,63.7547,23535.0
2021-08-06 15:15:00,76.24,76.26,76.17,76.2,14616.0,63.7631,63.7798,63.7045,63.7296,14616.0
2021-08-06 15:20:00,76.19,76.23,76.14,76.18,22871.0,63.7213,63.7547,63.6795,63.7129,22871.0
2021-08-06 15:25:00,76.18,76.21,76.15,76.2,15519.0,63.7129,63.738,63.6878,63.7296,15519.0
2021-08-06 15:30:00,76.2,76.24,76.19,76.21,25755.0,63.7296,63.7631,63.7213,63.738,25755.0
2021-08-06 15:35:00,76.2,76.21,76.09,76.17,77553.0,63.7296,63.738,63.6376,63.7045,77553.0
2021-08-06 15:40:00,76.17,76.18,76.03,76.03,52398.0,63.7045,63.7129,63.5875,63.5875,52398.0
2021-08-06 15:45:00,76.04,76.12,76.0,76.12,38647.0,63.5958,63.6627,63.5624,63.6627,38647.0
2021-08-06 15:50:00,76.11,76.13,76.01,76.09,77407.0,63.6544,63.6711,63.5707,63.6376,77407.0
2021-08-06 15:55:00,76.09,76.16,76.0,76.0,162846.0,63.6376,63.6962,63.5624,63.5624,162846.0
2021-08-09 09:30:00,75.99,76.2,75.99,76.14,48314.0,63.554,63.7296,63.554,63.6795,48314.0
2021-08-09 09:35:00,76.11,76.12,75.95,76.08,18825.0,63.6544,63.6627,63.5206,63.6293,18825.0
2021-08-09 09:40:00,76.08,76.14,76.01,76.02,29924.0,63.6293,63.6795,63.5707,63.5791,29924.0
2021-08-09 09:45:00,76.0,76.07,75.9,76.04,29538.0,63.5624,63.6209,63.4787,63.5958,29538.0
2021-08-09 09:50:00,76.02,76.06,75.93,75.97,14756.0,63.5791,63.6126,63.5038,63.5373,14756.0
2021-08-09 09:55:00,75.96,75.98,75.75,75.76,15756.0,63.5289,63.5456,63.3533,63.3616,15756.0
2021-08-09 10:00:00,75.77,75.77,75.66,75.72,17795.0,63.37,63.37,63.278,63.3282,17795.0
2021-08-09 10:05:00,75.74,75.74,75.6,75.67,17839.0,63.3449,63.3449,63.2278,63.2864,17839.0
2021-08-09 10:10:00,75.67,75.8,75.65,75.78,9672.0,63.2864,63.3951,63.2696,63.3784,9672.0
2021-08-09 10:15:00,75.78,75.83,75.75,75.8,8864.0,63.3784,63.4202,63.3533,63.3951,8864.0
2021-08-09 10:20:00,75.82,75.82,75.7,75.78,14104.0,63.4118,63.4118,63.3115,63.3784,14104.0
2021-08-09 10:25:00,75.8,75.81,75.71,75.74,9350.0,63.3951,63.4035,63.3198,63.3449,9350.0
2021-08-09 10:30:00,75.72,75.75,75.58,75.61,19532.0,63.3282,63.3533,63.2111,63.2362,19532.0
2021-08-09 10:35:00,75.62,75.72,75.58,75.7,12783.0,63.2446,63.3282,63.2111,63.3115,12783.0
2021-08-09 10:40:00,75.72,75.77,75.6,75.65,81685.0,63.3282,63.37,63.2278,63.2696,81685.0
2021-08-09 10:45:00,75.65,75.67,75.55,75.59,28288.0,63.2696,63.2864,63.186,63.2195,28288.0
2021-08-09 10:50:00,75.59,75.63,75.47,75.48,35976.0,63.2195,63.2529,63.1191,63.1275,35976.0
2021-08-09 10:55:00,75.48,75.48,75.36,75.39,16182.0,63.1275,63.1275,63.0271,63.0522,16182.0
2021-08-09 11:00:00,75.39,75.42,75.37,75.41,60934.0,63.0522,63.0773,63.0355,63.0689,60934.0
2021-08-09 11:05:00,75.42,75.55,75.42,75.53,10422.0,63.0773,63.186,63.0773,63.1693,10422.0
2021-08-09 11:10:00,75.54,75.54,75.44,75.47,11399.0,63.1777,63.1777,63.094,63.1191,11399.0
2021-08-09 11:15:00,75.47,75.54,75.43,75.53,13340.0,63.1191,63.1777,63.0857,63.1693,13340.0
2021-08-09 11:20:00,75.54,75.56,75.45,75.45,7569.0,63.1777,63.1944,63.1024,63.1024,7569.0
2021-08-09 11:25:00,75.47,75.5,75.4,75.42,13892.0,63.1191,63.1442,63.0606,63.0773,13892.0
2021-08-09 11:30:00,75.41,75.44,75.39,75.4,16511.0,63.0689,63.094,63.0522,63.0606,16511.0
2021-08-09 11:35:00,75.4,75.44,75.39,75.44,14835.0,63.0606,63.094,63.0522,63.094,14835.0
2021-08-09 11:40:00,75.44,75.46,75.4,75.44,7016.0,63.094,63.1107,63.0606,63.094,7016.0
2021-08-09 11:45:00,75.44,75.53,75.42,75.46,62786.0,63.094,63.1693,63.0773,63.1107,62786.0
2021-08-09 11:50:00,75.45,75.49,75.45,75.48,11061.0,63.1024,63.1358,63.1024,63.1275,11061.0
2021-08-09 11:55:00,75.48,75.51,75.41,75.42,6418.0,63.1275,63.1526,63.0689,63.0773,6418.0
2021-08-09 12:00:00,75.41,75.44,75.33,75.38,29746.0,63.0689,63.094,63.002,63.0438,29746.0
2021-08-09 12:05:00,75.4,75.49,75.4,75.47,16869.0,63.0606,63.1358,63.0606,63.1191,16869.0
2021-08-09 12:10:00,75.48,75.53,75.43,75.48,16719.0,63.1275,63.1693,63.0857,63.1275,16719.0
2021-08-09 12:15:00,75.46,75.46,75.4,75.43,13299.0,63.1107,63.1107,63.0606,63.0857,13299.0
2021-08-09 12:20:00,75.41,75.46,75.39,75.43,11614.0,63.0689,63.1107,63.0522,63.0857,11614.0
2021-08-09 12:25:00,75.42,75.49,75.41,75.49,7428.0,63.0773,63.1358,63.0689,63.1358,7428.0
2021-08-09 12:30:00,75.49,75.57,75.46,75.53,15086.0,63.1358,63.2027,63.1107,63.1693,15086.0
2021-08-09 12:35:00,75.55,75.55,75.49,75.49,5219.0,63.186,63.186,63.1358,63.1358,5219.0
2021-08-09 12:40:00,75.5,75.54,75.49,75.53,8510.0,63.1442,63.1777,63.1358,63.1693,8510.0
2021-08-09 12:45:00,75.52,75.53,75.49,75.53,5159.0,63.1609,63.1693,63.1358,63.1693,5159.0
2021-08-09 12:50:00,75.53,75.53,75.47,75.52,11284.0,63.1693,63.1693,63.1191,63.1609,11284.0
2021-08-09 12:55:00,75.52,75.59,75.51,75.59,7543.0,63.1609,63.2195,63.1526,63.2195,7543.0
2021-08-09 13:00:00,75.59,75.66,75.59,75.66,12185.0,63.2195,63.278,63.2195,63.278,12185.0
2021-08-09 13:05:00,75.66,75.72,75.66,75.72,7663.0,63.278,63.3282,63.278,63.3282,7663.0
2021-08-09 13:10:00,75.71,75.76,75.69,75.69,11356.0,63.3198,63.3616,63.3031,63.3031,11356.0
2021-08-09 13:15:00,75.7,75.79,75.7,75.76,11206.0,63.3115,63.3867,63.3115,63.3616,11206.0
2021-08-09 13:20:00,75.77,75.79,75.76,75.78,7302.0,63.37,63.3867,63.3616,63.3784,7302.0
2021-08-09 13:25:00,75.79,75.82,75.78,75.8,12035.0,63.3867,63.4118,63.3784,63.3951,12035.0
2021-08-09 13:30:00,75.81,75.86,75.77,75.84,17536.0,63.4035,63.4453,63.37,63.4286,17536.0
2021-08-09 13:35:00,75.83,75.88,75.83,75.84,14045.0,63.4202,63.462,63.4202,63.4286,14045.0
2021-08-09 13:40:00,75.84,75.85,75.74,75.76,14732.0,63.4286,63.4369,63.3449,63.3616,14732.0
2021-08-09 13:45:00,75.76,75.78,75.69,75.76,31013.0,63.3616,63.3784,63.3031,63.3616,31013.0
2021-08-09 13:50:00,75.77,75.84,75.76,75.83,11903.0,63.37,63.4286,63.3616,63.4202,11903.0
2021-08-09 13:55:00,75.83,75.87,75.82,75.86,9485.0,63.4202,63.4536,63.4118,63.4453,9485.0
2021-08-09 14:00:00,75.86,75.89,75.84,75.88,27049.0,63.4453,63.4704,63.4286,63.462,27049.0
2021-08-09 14:05:00,75.88,75.88,75.77,75.78,39511.0,63.462,63.462,63.37,63.3784,39511.0
2021-08-09 14:10:00,75.78,75.88,75.78,75.88,10083.0,63.3784,63.462,63.3784,63.462,10083.0
2021-08-09 14:15:00,75.89,75.92,75.86,75.89,12089.0,63.4704,63.4955,63.4453,63.4704,12089.0
2021-08-09 14:20:00,75.89,75.94,75.88,75.94,12151.0,63.4704,63.5122,63.462,63.5122,12151.0
2021-08-09 14:25:00,75.93,75.95,75.89,75.91,20539.0,63.5038,63.5206,63.4704,63.4871,20539.0
2021-08-09 14:30:00,75.91,75.91,75.79,75.81,15506.0,63.4871,63.4871,63.3867,63.4035,15506.0
2021-08-09 14:35:00,75.8,75.82,75.8,75.81,8043.0,63.3951,63.4118,63.3951,63.4035,8043.0
2021-08-09 14:40:00,75.81,75.83,75.77,75.82,17920.0,63.4035,63.4202,63.37,63.4118,17920.0
2021-08-09 14:45:00,75.82,75.83,75.77,75.78,6861.0,63.4118,63.4202,63.37,63.3784,6861.0
2021-08-09 14:50:00,75.78,75.79,75.77,75.78,9125.0,63.3784,63.3867,63.37,63.3784,9125.0
2021-08-09 14:55:00,75.77,75.77,75.63,75.63,19318.0,63.37,63.37,63.2529,63.2529,19318.0
2021-08-09 15:00:00,75.64,75.64,75.6,75.63,25058.0,63.2613,63.2613,63.2278,63.2529,25058.0
2021-08-09 15:05:00,75.62,75.66,75.59,75.66,23960.0,63.2446,63.278,63.2195,63.278,23960.0
2021-08-09 15:10:00,75.66,75.66,75.62,75.63,14810.0,63.278,63.278,63.2446,63.2529,14810.0
2021-08-09 15:15:00,75.63,75.66,75.59,75.61,11543.0,63.2529,63.278,63.2195,63.2362,11543.0
2021-08-09 15:20:00,75.61,75.66,75.59,75.66,29106.0,63.2362,63.278,63.2195,63.278,29106.0
2021-08-09 15:25:00,75.66,75.72,75.65,75.71,13906.0,63.278,63.3282,63.2696,63.3198,13906.0
2021-08-09 15:30:00,75.7,75.82,75.69,75.82,18432.0,63.3115,63.4118,63.3031,63.4118,18432.0
2021-08-09 15:35:00,75.83,76.01,75.82,76.01,34001.0,63.4202,63.5707,63.4118,63.5707,34001.0
2021-08-09 15:40:00,76.0,76.0,75.82,75.87,52017.0,63.5624,63.5624,63.4118,63.4536,52017.0
2021-08-09 15:45:00,75.86,75.91,75.81,75.84,29808.0,63.4453,63.4871,63.4035,63.4286,29808.0
2021-08-09 15:50:00,75.84,75.89,75.8,75.89,60978.0,63.4286,63.4704,63.3951,63.4704,60978.0
2021-08-09 15:55:00,75.89,76.06,75.88,76.0,178275.0,63.4704,63.6126,63.462,63.5624,178275.0
2021-08-10 09:30:00,76.05,76.2,75.75,76.03,53605.0,63.6042,63.7296,63.3533,63.5875,53605.0
2021-08-10 09:35:00,76.06,76.07,75.92,76.01,14476.0,63.6126,63.6209,63.4955,63.5707,14476.0
2021-08-10 09:40:00,75.99,76.12,75.99,76.03,15923.0,63.554,63.6627,63.554,63.5875,15923.0
2021-08-10 09:45:00,76.04,76.1,75.93,75.94,30116.0,63.5958,63.646,63.5038,63.5122,30116.0
2021-08-10 09:50:00,75.94,75.95,75.8,75.8,19018.0,63.5122,63.5206,63.3951,63.3951,19018.0
2021-08-10 09:55:00,75.79,75.93,75.77,75.79,7613.0,63.3867,63.5038,63.37,63.3867,7613.0
2021-08-10 10:00:00,75.79,75.86,75.75,75.83,25210.0,63.3867,63.4453,63.3533,63.4202,25210.0
2021-08-10 10:05:00,75.82,75.84,75.71,75.74,19599.0,63.4118,63.4286,63.3198,63.3449,19599.0
2021-08-10 10:10:00,75.74,75.8,75.72,75.8,25067.0,63.3449,63.3951,63.3282,63.3951,25067.0
2021-08-10 10:15:00,75.8,75.87,75.77,75.83,14198.0,63.3951,63.4536,63.37,63.4202,14198.0
2021-08-10 10:20:00,75.83,75.84,75.75,75.76,11418.0,63.4202,63.4286,63.3533,63.3616,11418.0
2021-08-10 10:25:00,75.75,75.88,75.73,75.88,13799.0,63.3533,63.462,63.3366,63.462,13799.0
2021-08-10 10:30:00,75.87,76.15,75.86,76.07,18129.0,63.4536,63.6878,63.4453,63.6209,18129.0
2021-08-10 10:35:00,76.06,76.1,75.96,76.0,14491.0,63.6126,63.646,63.5289,63.5624,14491.0
2021-08-10 10:40:00,75.99,76.11,75.98,76.04,63259.0,63.554,63.6544,63.5456,63.5958,63259.0
2021-08-10 10:45:00,76.04,76.08,75.88,75.88,15407.0,63.5958,63.6293,63.462,63.462,15407.0
2021-08-10 10:50:00,75.86,75.94,75.84,75.85,20673.0,63.4453,63.5122,63.4286,63.4369,20673.0
2021-08-10 10:55:00,75.87,75.94,75.77,75.94,16612.0,63.4536,63.5122,63.37,63.5122,16612.0
2021-08-10 11:00:00,75.92,76.04,75.91,76.03,31490.0,63.4955,63.5958,63.4871,63.5875,31490.0
2021-08-10 11:05:00,76.03,76.06,75.94,75.98,46426.0,63.5875,63.6126,63.5122,63.5456,46426.0
2021-08-10 11:10:00,75.97,76.08,75.97,76.03,44436.0,63.5373,63.6293,63.5373,63.5875,44436.0
2021-08-10 11:15:00,76.03,76.11,76.03,76.11,38988.0,63.5875,63.6544,63.5875,63.6544,38988.0
2021-08-10 11:20:00,76.1,76.2,76.08,76.13,64344.0,63.646,63.7296,63.6293,63.6711,64344.0
2021-08-10 11:25:00,76.14,76.18,76.08,76.18,32011.0,63.6795,63.7129,63.6293,63.7129,32011.0
2021-08-10 11:30:00,76.18,76.19,76.05,76.05,43367.0,63.7129,63.7213,63.6042,63.6042,43367.0
2021-08-10 11:35:00,76.06,76.19,76.06,76.12,31635.0,63.6126,63.7213,63.6126,63.6627,31635.0
2021-08-10 11:40:00,76.13,76.16,76.06,76.11,20530.0,63.6711,63.6962,63.6126,63.6544,20530.0
2021-08-10 11:45:00,76.12,76.19,76.12,76.19,15083.0,63.6627,63.7213,63.6627,63.7213,15083.0
2021-08-10 11:50:00,76.2,76.33,76.19,76.33,27320.0,63.7296,63.8384,63.7213,63.8384,27320.0
2021-08-10 11:55:00,76.32,76.42,76.3,76.42,31859.0,63.83,63.9136,63.8133,63.9136,31859.0
2021-08-10 12:00:00,76.42,76.45,76.29,76.29,28829.0,63.9136,63.9387,63.8049,63.8049,28829.0
2021-08-10 12:05:00,76.28,76.3,76.2,76.3,17091.0,63.7965,63.8133,63.7296,63.8133,17091.0
2021-08-10 12:10:00,76.3,76.31,76.26,76.28,17890.0,63.8133,63.8216,63.7798,63.7965,17890.0
2021-08-10 12:15:00,76.28,76.38,76.28,76.29,36549.0,63.7965,63.8802,63.7965,63.8049,36549.0
2021-08-10 12:20:00,76.29,76.31,76.26,76.31,16684.0,63.8049,63.8216,63.7798,63.8216,16684.0
2021-08-10 12:25:00,76.31,76.34,76.29,76.31,28328.0,63.8216,63.8467,63.8049,63.8216,28328.0
2021-08-10 12:30:00,76.31,76.34,76.28,76.29,16536.0,63.8216,63.8467,63.7965,63.8049,16536.0
2021-08-10 12:35:00,76.3,76.35,76.29,76.31,26066.0,63.8133,63.8551,63.8049,63.8216,26066.0
2021-08-10 12:40:00,76.31,76.34,76.28,76.3,25676.0,63.8216,63.8467,63.7965,63.8133,25676.0
2021-08-10 12:45:00,76.3,76.31,76.19,76.31,25530.0,63.8133,63.8216,63.7213,63.8216,25530.0
2021-08-10 12:50:00,76.31,76.34,76.27,76.28,26174.0,63.8216,63.8467,63.7882,63.7965,26174.0
2021-08-10 12:55:00,76.28,76.35,76.28,76.34,17093.0,63.7965,63.8551,63.7965,63.8467,17093.0
2021-08-10 13:00:00,76.34,76.35,76.25,76.31,48726.0,63.8467,63.8551,63.7715,63.8216,48726.0
2021-08-10 13:05:00,76.29,76.3,76.18,76.19,29984.0,63.8049,63.8133,63.7129,63.7213,29984.0
2021-08-10 13:10:00,76.2,76.2,76.07,76.12,27067.0,63.7296,63.7296,63.6209,63.6627,27067.0
2021-08-10 13:15:00,76.12,76.2,76.11,76.2,43913.0,63.6627,63.7296,63.6544,63.7296,43913.0
2021-08-10 13:20:00,76.2,76.23,76.18,76.19,47450.0,63.7296,63.7547,63.7129,63.7213,47450.0
2021-08-10 13:25:00,76.19,76.31,76.16,76.31,66693.0,63.7213,63.8216,63.6962,63.8216,66693.0
2021-08-10 13:30:00,76.3,76.44,76.29,76.42,57414.0,63.8133,63.9304,63.8049,63.9136,57414.0
2021-08-10 13:35:00,76.42,76.63,76.4,76.59,92315.0,63.9136,64.0893,63.8969,64.0558,92315.0
2021-08-10 13:40:00,76.59,76.62,76.57,76.61,45190.0,64.0558,64.0809,64.0391,64.0725,45190.0
2021-08-10 13:45:00,76.59,76.7,76.58,76.69,77671.0,64.0558,64.1478,64.0475,64.1394,77671.0
2021-08-10 13:50:00,76.69,76.77,76.69,76.76,152124.0,64.1394,64.2064,64.1394,64.198,152124.0
2021-08-10 13:55:00,76.76,76.77,76.68,76.7,39031.0,64.198,64.2064,64.1311,64.1478,39031.0
2021-08-10 14:00:00,76.71,76.76,76.67,76.76,36945.0,64.1562,64.198,64.1227,64.198,36945.0
2021-08-10 14:05:00,76.77,76.85,76.73,76.75,57239.0,64.2064,64.2733,64.1729,64.1896,57239.0
2021-08-10 14:10:00,76.75,76.86,76.75,76.85,31223.0,64.1896,64.2816,64.1896,64.2733,31223.0
2021-08-10 14:15:00,76.86,76.88,76.79,76.83,33985.0,64.2816,64.2984,64.2231,64.2565,33985.0
2021-08-10 14:20:00,76.81,76.82,76.71,76.72,27146.0,64.2398,64.2482,64.1562,64.1645,27146.0
2021-08-10 14:25:00,76.72,76.79,76.68,76.71,27684.0,64.1645,64.2231,64.1311,64.1562,27684.0
2021-08-10 14:30:00,76.71,76.78,76.71,76.72,23672.0,64.1562,64.2147,64.1562,64.1645,23672.0
2021-08-10 14:35:00,76.71,76.75,76.7,76.73,33172.0,64.1562,64.1896,64.1478,64.1729,33172.0
2021-08-10 14:40:00,76.73,76.75,76.65,76.66,27067.0,64.1729,64.1896,64.106,64.1144,27067.0
2021-08-10 14:45:00,76.66,76.68,76.63,76.68,29982.0,64.1144,64.1311,64.0893,64.1311,29982.0
2021-08-10 14:50:00,76.68,76.77,76.65,76.77,40920.0,64.1311,64.2064,64.106,64.2064,40920.0
2021-08-10 14:55:00,76.77,76.79,76.65,76.67,34644.0,64.2064,64.2231,64.106,64.1227,34644.0
2021-08-10 15:00:00,76.66,76.66,76.55,76.56,24870.0,64.1144,64.1144,64.0224,64.0307,24870.0
2021-08-10 15:05:00,76.55,76.55,76.43,76.43,20288.0,64.0224,64.0224,63.922,63.922,20288.0
2021-08-10 15:10:00,76.42,76.45,76.34,76.41,39239.0,63.9136,63.9387,63.8467,63.9053,39239.0
2021-08-10 15:15:00,76.41,76.48,76.4,76.44,25145.0,63.9053,63.9638,63.8969,63.9304,25145.0
2021-08-10 15:20:00,76.44,76.46,76.42,76.45,28910.0,63.9304,63.9471,63.9136,63.9387,28910.0
2021-08-10 15:25:00,76.45,76.46,76.39,76.45,27247.0,63.9387,63.9471,63.8885,63.9387,27247.0
2021-08-10 15:30:00,76.45,76.45,76.39,76.41,38900.0,63.9387,63.9387,63.8885,63.9053,38900.0
2021-08-10 15:35:00,76.4,76.52,76.4,76.5,29226.0,63.8969,63.9973,63.8969,63.9805,29226.0
2021-08-10 15:40:00,76.5,76.52,76.4,76.41,46350.0,63.9805,63.9973,63.8969,63.9053,46350.0
2021-08-10 15:45:00,76.42,76.42,76.34,76.36,53909.0,63.9136,63.9136,63.8467,63.8635,53909.0
2021-08-10 15:50:00,76.36,76.44,76.35,76.42,74871.0,63.8635,63.9304,63.8551,63.9136,74871.0
2021-08-10 15:55:00,76.41,76.49,76.39,76.43,250359.0,63.9053,63.9722,63.8885,63.922,250359.0
2021-08-11 09:30:00,76.24,76.54,76.24,76.33,53445.0,63.7631,64.014,63.7631,63.8384,53445.0
2021-08-11 09:35:00,76.32,76.34,76.18,76.19,25639.0,63.83,63.8467,63.7129,63.7213,25639.0
2021-08-11 09:40:00,76.18,76.26,76.14,76.26,25837.0,63.7129,63.7798,63.6795,63.7798,25837.0
2021-08-11 09:45:00,76.25,76.47,76.25,76.41,28736.0,63.7715,63.9555,63.7715,63.9053,28736.0
2021-08-11 09:50:00,76.41,76.47,76.37,76.4,17550.0,63.9053,63.9555,63.8718,63.8969,17550.0
2021-08-11 09:55:00,76.4,76.44,76.3,76.36,13103.0,63.8969,63.9304,63.8133,63.8635,13103.0
2021-08-11 10:00:00,76.38,76.41,76.3,76.32,19708.0,63.8802,63.9053,63.8133,63.83,19708.0
2021-08-11 10:05:00,76.31,76.48,76.27,76.48,15980.0,63.8216,63.9638,63.7882,63.9638,15980.0
2021-08-11 10:10:00,76.5,76.5,76.42,76.45,19043.0,63.9805,63.9805,63.9136,63.9387,19043.0
2021-08-11 10:15:00,76.46,76.62,76.46,76.59,16728.0,63.9471,64.0809,63.9471,64.0558,16728.0
2021-08-11 10:20:00,76.6,76.62,76.55,76.57,19735.0,64.0642,64.0809,64.0224,64.0391,19735.0
2021-08-11 10:25:00,76.56,76.67,76.55,76.66,19628.0,64.0307,64.1227,64.0224,64.1144,19628.0
2021-08-11 10:30:00,76.67,76.67,76.58,76.66,21108.0,64.1227,64.1227,64.0475,64.1144,21108.0
2021-08-11 10:35:00,76.67,76.69,76.6,76.66,15166.0,64.1227,64.1394,64.0642,64.1144,15166.0
2021-08-11 10:40:00,76.67,76.71,76.59,76.67,13436.0,64.1227,64.1562,64.0558,64.1227,13436.0
2021-08-11 10:45:00,76.65,76.69,76.62,76.65,25054.0,64.106,64.1394,64.0809,64.106,25054.0
2021-08-11 10:50:00,76.64,76.74,76.63,76.74,93885.0,64.0976,64.1813,64.0893,64.1813,93885.0
2021-08-11 10:55:00,76.77,76.86,76.75,76.84,26242.0,64.2064,64.2816,64.1896,64.2649,26242.0
2021-08-11 11:00:00,76.84,77.1,76.84,77.1,52775.0,64.2649,64.4824,64.2649,64.4824,52775.0
2021-08-11 11:05:00,77.09,77.11,77.04,77.08,22292.0,64.474,64.4907,64.4322,64.4656,22292.0
2021-08-11 11:10:00,77.07,77.07,76.89,76.95,14765.0,64.4573,64.4573,64.3067,64.3569,14765.0
2021-08-11 11:15:00,76.96,77.0,76.95,76.95,23197.0,64.3653,64.3987,64.3569,64.3569,23197.0
2021-08-11 11:20:00,76.95,76.95,76.82,76.83,17574.0,64.3569,64.3569,64.2482,64.2565,17574.0
2021-08-11 11:25:00,76.85,76.85,76.67,76.67,13601.0,64.2733,64.2733,64.1227,64.1227,13601.0
2021-08-11 11:30:00,76.67,76.79,76.67,76.74,15816.0,64.1227,64.2231,64.1227,64.1813,15816.0
2021-08-11 11:35:00,76.74,76.83,76.73,76.81,16666.0,64.1813,64.2565,64.1729,64.2398,16666.0
2021-08-11 11:40:00,76.79,76.93,76.79,76.91,14086.0,64.2231,64.3402,64.2231,64.3234,14086.0
2021-08-11 11:45:00,76.89,76.9,76.85,76.89,8918.0,64.3067,64.3151,64.2733,64.3067,8918.0
2021-08-11 11:50:00,76.9,76.97,76.87,76.88,17662.0,64.3151,64.3736,64.29,64.2984,17662.0
2021-08-11 11:55:00,76.88,76.88,76.81,76.84,10011.0,64.2984,64.2984,64.2398,64.2649,10011.0
2021-08-11 12:00:00,76.83,76.84,76.63,76.64,11754.0,64.2565,64.2649,64.0893,64.0976,11754.0
2021-08-11 12:05:00,76.63,76.67,76.61,76.62,9764.0,64.0893,64.1227,64.0725,64.0809,9764.0
2021-08-11 12:10:00,76.63,76.69,76.62,76.67,14679.0,64.0893,64.1394,64.0809,64.1227,14679.0
2021-08-11 12:15:00,76.67,76.69,76.66,76.68,10812.0,64.1227,64.1394,64.1144,64.1311,10812.0
2021-08-11 12:20:00,76.68,76.68,76.57,76.6,14117.0,64.1311,64.1311,64.0391,64.0642,14117.0
2021-08-11 12:25:00,76.6,76.69,76.6,76.65,22239.0,64.0642,64.1394,64.0642,64.106,22239.0
2021-08-11 12:30:00,76.65,76.73,76.6,76.72,61123.0,64.106,64.1729,64.0642,64.1645,61123.0
2021-08-11 12:35:00,76.72,76.75,76.63,76.65,19146.0,64.1645,64.1896,64.0893,64.106,19146.0
2021-08-11 12:40:00,76.64,76.67,76.63,76.65,9362.0,64.0976,64.1227,64.0893,64.106,9362.0
2021-08-11 12:45:00,76.64,76.66,76.59,76.64,19730.0,64.0976,64.1144,64.0558,64.0976,19730.0
2021-08-11 12:50:00,76.65,76.69,76.61,76.65,25011.0,64.106,64.1394,64.0725,64.106,25011.0
2021-08-11 12:55:00,76.65,76.69,76.65,76.69,9938.0,64.106,64.1394,64.106,64.1394,9938.0
2021-08-11 13:00:00,76.68,76.69,76.61,76.63,32912.0,64.1311,64.1394,64.0725,64.0893,32912.0
2021-08-11 13:05:00,76.65,76.72,76.64,76.72,13280.0,64.106,64.1645,64.0976,64.1645,13280.0
2021-08-11 13:10:00,76.72,76.72,76.68,76.71,14452.0,64.1645,64.1645,64.1311,64.1562,14452.0
2021-08-11 13:15:00,76.71,76.76,76.7,76.72,17010.0,64.1562,64.198,64.1478,64.1645,17010.0
2021-08-11 13:20:00,76.71,76.73,76.69,76.7,10127.0,64.1562,64.1729,64.1394,64.1478,10127.0
2021-08-11 13:25:00,76.7,76.7,76.64,76.64,9676.0,64.1478,64.1478,64.0976,64.0976,9676.0
2021-08-11 13:30:00,76.65,76.67,76.61,76.67,16261.0,64.106,64.1227,64.0725,64.1227,16261.0
2021-08-11 13:35:00,76.67,76.7,76.65,76.69,25367.0,64.1227,64.1478,64.106,64.1394,25367.0
2021-08-11 13:40:00,76.69,76.79,76.67,76.79,10445.0,64.1394,64.2231,64.1227,64.2231,10445.0
2021-08-11 13:45:00,76.79,76.84,76.76,76.84,19071.0,64.2231,64.2649,64.198,64.2649,19071.0
2021-08-11 13:50:00,76.85,76.97,76.84,76.92,24100.0,64.2733,64.3736,64.2649,64.3318,24100.0
2021-08-11 13:55:00,76.92,76.92,76.85,76.88,11911.0,64.3318,64.3318,64.2733,64.2984,11911.0
2021-08-11 14:00:00,76.88,76.92,76.78,76.78,24897.0,64.2984,64.3318,64.2147,64.2147,24897.0
2021-08-11 14:05:00,76.79,76.85,76.72,76.84,25859.0,64.2231,64.2733,64.1645,64.2649,25859.0
2021-08-11 14:10:00,76.84,76.87,76.78,76.83,40722.0,64.2649,64.29,64.2147,64.2565,40722.0
2021-08-11 14:15:00,76.83,76.89,76.81,76.88,30991.0,64.2565,64.3067,64.2398,64.2984,30991.0
2021-08-11 14:20:00,76.87,76.88,76.81,76.83,29470.0,64.29,64.2984,64.2398,64.2565,29470.0
2021-08-11 14:25:00,76.84,76.86,76.78,76.82,23722.0,64.2649,64.2816,64.2147,64.2482,23722.0
2021-08-11 14:30:00,76.83,76.86,76.77,76.81,25302.0,64.2565,64.2816,64.2064,64.2398,25302.0
2021-08-11 14:35:00,76.81,76.84,76.78,76.81,24069.0,64.2398,64.2649,64.2147,64.2398,24069.0
2021-08-11 14:40:00,76.81,76.9,76.81,76.86,78811.0,64.2398,64.3151,64.2398,64.2816,78811.0
2021-08-11 14:45:00,76.87,76.89,76.82,76.85,52733.0,64.29,64.3067,64.2482,64.2733,52733.0
2021-08-11 14:50:00,76.84,76.87,76.79,76.81,31552.0,64.2649,64.29,64.2231,64.2398,31552.0
2021-08-11 14:55:00,76.81,76.86,76.78,76.83,36508.0,64.2398,64.2816,64.2147,64.2565,36508.0
2021-08-11 15:00:00,76.83,76.86,76.82,76.82,50052.0,64.2565,64.2816,64.2482,64.2482,50052.0
2021-08-11 15:05:00,76.82,76.82,76.76,76.77,33592.0,64.2482,64.2482,64.198,64.2064,33592.0
2021-08-11 15:10:00,76.77,76.83,76.74,76.82,59255.0,64.2064,64.2565,64.1813,64.2482,59255.0
2021-08-11 15:15:00,76.82,76.88,76.8,76.83,38182.0,64.2482,64.2984,64.2314,64.2565,38182.0
2021-08-11 15:20:00,76.83,76.91,76.82,76.88,36365.0,64.2565,64.3234,64.2482,64.2984,36365.0
2021-08-11 15:25:00,76.88,76.89,76.83,76.85,24840.0,64.2984,64.3067,64.2565,64.2733,24840.0
2021-08-11 15:30:00,76.85,76.93,76.84,76.9,36572.0,64.2733,64.3402,64.2649,64.3151,36572.0
2021-08-11 15:35:00,76.89,76.91,76.83,76.84,43286.0,64.3067,64.3234,64.2565,64.2649,43286.0
2021-08-11 15:40:00,76.83,76.84,76.74,76.79,51104.0,64.2565,64.2649,64.1813,64.2231,51104.0
2021-08-11 15:45:00,76.78,76.83,76.76,76.83,71942.0,64.2147,64.2565,64.198,64.2565,71942.0
2021-08-11 15:50:00,76.82,76.87,76.81,76.86,163249.0,64.2482,64.29,64.2398,64.2816,163249.0
2021-08-11 15:55:00,76.85,76.94,76.84,76.92,202599.0,64.2733,64.3485,64.2649,64.3318,202599.0
2021-08-12 09:30:00,76.82,77.01,76.76,76.84,35518.0,64.2482,64.4071,64.198,64.2649,35518.0
2021-08-12 09:35:00,76.85,76.98,76.84,76.93,9849.0,64.2733,64.382,64.2649,64.3402,9849.0
2021-08-12 09:40:00,76.92,77.0,76.9,76.97,5189.0,64.3318,64.3987,64.3151,64.3736,5189.0
2021-08-12 09:45:00,76.98,77.02,76.88,77.01,16915.0,64.382,64.4154,64.2984,64.4071,16915.0
2021-08-12 09:50:00,77.01,77.21,77.0,77.2,17246.0,64.4071,64.5743,64.3987,64.566,17246.0
2021-08-12 09:55:00,77.2,77.24,77.1,77.21,19558.0,64.566,64.5994,64.4824,64.5743,19558.0
2021-08-12 10:00:00,77.23,77.28,77.18,77.26,19787.0,64.5911,64.6329,64.5493,64.6162,19787.0
2021-08-12 10:05:00,77.28,77.39,77.27,77.37,12203.0,64.6329,64.7249,64.6245,64.7082,12203.0
2021-08-12 10:10:00,77.37,77.42,77.31,77.35,11145.0,64.7082,64.75,64.658,64.6914,11145.0
2021-08-12 10:15:00,77.35,77.4,77.25,77.29,16484.0,64.6914,64.7333,64.6078,64.6413,16484.0
2021-08-12 10:20:00,77.27,77.27,77.13,77.19,36891.0,64.6245,64.6245,64.5074,64.5576,36891.0
2021-08-12 10:25:00,77.2,77.2,77.13,77.17,10174.0,64.566,64.566,64.5074,64.5409,10174.0
2021-08-12 10:30:00,77.13,77.13,77.03,77.08,12724.0,64.5074,64.5074,64.4238,64.4656,12724.0
2021-08-12 10:35:00,77.08,77.17,77.07,77.16,5782.0,64.4656,64.5409,64.4573,64.5325,5782.0
2021-08-12 10:40:00,77.16,77.24,77.15,77.2,19280.0,64.5325,64.5994,64.5242,64.566,19280.0
2021-08-12 10:45:00,77.2,77.21,77.09,77.1,32396.0,64.566,64.5743,64.474,64.4824,32396.0
2021-08-12 10:50:00,77.09,77.13,77.07,77.09,14653.0,64.474,64.5074,64.4573,64.474,14653.0
2021-08-12 10:55:00,77.09,77.17,77.08,77.14,16377.0,64.474,64.5409,64.4656,64.5158,16377.0
2021-08-12 11:00:00,77.16,77.18,77.06,77.12,14492.0,64.5325,64.5493,64.4489,64.4991,14492.0
2021-08-12 11:05:00,77.13,77.2,77.12,77.18,9662.0,64.5074,64.566,64.4991,64.5493,9662.0
2021-08-12 11:10:00,77.17,77.19,77.08,77.13,12778.0,64.5409,64.5576,64.4656,64.5074,12778.0
2021-08-12 11:15:00,77.14,77.15,77.07,77.07,10480.0,64.5158,64.5242,64.4573,64.4573,10480.0
2021-08-12 11:20:00,77.06,77.07,77.02,77.06,7681.0,64.4489,64.4573,64.4154,64.4489,7681.0
2021-08-12 11:25:00,77.09,77.13,76.99,77.02,10725.0,64.474,64.5074,64.3904,64.4154,10725.0
2021-08-12 11:30:00,77.02,77.09,76.99,77.04,59874.0,64.4154,64.474,64.3904,64.4322,59874.0
2021-08-12 11:35:00,77.03,77.16,77.02,77.1,43483.0,64.4238,64.5325,64.4154,64.4824,43483.0
2021-08-12 11:40:00,77.11,77.16,77.09,77.14,11574.0,64.4907,64.5325,64.474,64.5158,11574.0
2021-08-12 11:45:00,77.13,77.15,77.07,77.15,10790.0,64.5074,64.5242,64.4573,64.5242,10790.0
2021-08-12 11:50:00,77.15,77.15,77.04,77.08,12808.0,64.5242,64.5242,64.4322,64.4656,12808.0
2021-08-12 11:55:00,77.09,77.1,77.04,77.07,9683.0,64.474,64.4824,64.4322,64.4573,9683.0
2021-08-12 12:00:00,77.07,77.12,77.06,77.12,7131.0,64.4573,64.4991,64.4489,64.4991,7131.0
2021-08-12 12:05:00,77.11,77.18,77.07,77.17,15000.0,64.4907,64.5493,64.4573,64.5409,15000.0
2021-08-12 12:10:00,77.17,77.19,77.14,77.15,7800.0,64.5409,64.5576,64.5158,64.5242,7800.0
2021-08-12 12:15:00,77.13,77.17,77.09,77.1,13505.0,64.5074,64.5409,64.474,64.4824,13505.0
2021-08-12 12:20:00,77.1,77.13,77.09,77.12,6481.0,64.4824,64.5074,64.474,64.4991,6481.0
2021-08-12 12:25:00,77.13,77.18,77.12,77.18,7331.0,64.5074,64.5493,64.4991,64.5493,7331.0
2021-08-12 12:30:00,77.19,77.22,77.18,77.21,6204.0,64.5576,64.5827,64.5493,64.5743,6204.0
2021-08-12 12:35:00,77.2,77.2,77.16,77.17,3554.0,64.566,64.566,64.5325,64.5409,3554.0
2021-08-12 12:40:00,77.17,77.24,77.17,77.22,8296.0,64.5409,64.5994,64.5409,64.5827,8296.0
2021-08-12 12:45:00,77.21,77.25,77.18,77.18,11148.0,64.5743,64.6078,64.5493,64.5493,11148.0
2021-08-12 12:50:00,77.18,77.19,77.14,77.17,6129.0,64.5493,64.5576,64.5158,64.5409,6129.0
2021-08-12 12:55:00,77.18,77.19,77.15,77.16,8813.0,64.5493,64.5576,64.5242,64.5325,8813.0
2021-08-12 13:00:00,77.17,77.18,77.14,77.16,6654.0,64.5409,64.5493,64.5158,64.5325,6654.0
2021-08-12 13:05:00,77.16,77.18,77.12,77.12,11223.0,64.5325,64.5493,64.4991,64.4991,11223.0
2021-08-12 13:10:00,77.12,77.17,77.11,77.17,6952.0,64.4991,64.5409,64.4907,64.5409,6952.0
2021-08-12 13:15:00,77.17,77.24,77.15,77.24,10343.0,64.5409,64.5994,64.5242,64.5994,10343.0
2021-08-12 13:20:00,77.25,77.32,77.24,77.29,12091.0,64.6078,64.6663,64.5994,64.6413,12091.0
2021-08-12 13:25:00,77.3,77.3,77.23,77.24,5294.0,64.6496,64.6496,64.5911,64.5994,5294.0
2021-08-12 13:30:00,77.23,77.24,77.18,77.19,9264.0,64.5911,64.5994,64.5493,64.5576,9264.0
2021-08-12 13:35:00,77.19,77.2,77.09,77.11,8582.0,64.5576,64.566,64.474,64.4907,8582.0
2021-08-12 13:40:00,77.11,77.16,77.1,77.11,6585.0,64.4907,64.5325,64.4824,64.4907,6585.0
2021-08-12 13:45:00,77.07,77.11,77.06,77.08,12192.0,64.4573,64.4907,64.4489,64.4656,12192.0
2021-08-12 13:50:00,77.08,77.11,77.08,77.1,6208.0,64.4656,64.4907,64.4656,64.4824,6208.0
2021-08-12 13:55:00,77.1,77.11,77.06,77.11,4026.0,64.4824,64.4907,64.4489,64.4907,4026.0
2021-08-12 14:00:00,77.09,77.15,77.09,77.15,7817.0,64.474,64.5242,64.474,64.5242,7817.0
2021-08-12 14:05:00,77.15,77.18,77.1,77.1,13486.0,64.5242,64.5493,64.4824,64.4824,13486.0
2021-08-12 14:10:00,77.1,77.1,76.99,77.01,7166.0,64.4824,64.4824,64.3904,64.4071,7166.0
2021-08-12 14:15:00,77.01,77.03,76.99,77.03,10445.0,64.4071,64.4238,64.3904,64.4238,10445.0
2021-08-12 14:20:00,77.03,77.08,77.02,77.07,11244.0,64.4238,64.4656,64.4154,64.4573,11244.0
2021-08-12 14:25:00,77.06,77.07,77.02,77.06,10801.0,64.4489,64.4573,64.4154,64.4489,10801.0
2021-08-12 14:30:00,77.06,77.12,77.06,77.12,15235.0,64.4489,64.4991,64.4489,64.4991,15235.0
2021-08-12 14:35:00,77.12,77.17,77.12,77.15,20345.0,64.4991,64.5409,64.4991,64.5242,20345.0
2021-08-12 14:40:00,77.15,77.17,77.13,77.15,20934.0,64.5242,64.5409,64.5074,64.5242,20934.0
2021-08-12 14:45:00,77.16,77.2,77.12,77.19,16670.0,64.5325,64.566,64.4991,64.5576,16670.0
2021-08-12 14:50:00,77.18,77.22,77.17,77.2,14231.0,64.5493,64.5827,64.5409,64.566,14231.0
2021-08-12 14:55:00,77.2,77.22,77.17,77.17,11885.0,64.566,64.5827,64.5409,64.5409,11885.0
2021-08-12 15:00:00,77.18,77.22,77.12,77.13,13890.0,64.5493,64.5827,64.4991,64.5074,13890.0
2021-08-12 15:05:00,77.13,77.21,77.12,77.19,23318.0,64.5074,64.5743,64.4991,64.5576,23318.0
2021-08-12 15:10:00,77.2,77.32,77.2,77.31,36105.0,64.566,64.6663,64.566,64.658,36105.0
2021-08-12 15:15:00,77.31,77.41,77.27,77.37,44396.0,64.658,64.7416,64.6245,64.7082,44396.0
2021-08-12 15:20:00,77.37,77.38,77.32,77.37,34716.0,64.7082,64.7165,64.6663,64.7082,34716.0
2021-08-12 15:25:00,77.36,77.47,77.35,77.47,31343.0,64.6998,64.7918,64.6914,64.7918,31343.0
2021-08-12 15:30:00,77.47,77.49,77.42,77.45,59885.0,64.7918,64.8085,64.75,64.7751,59885.0
2021-08-12 15:35:00,77.46,77.48,77.43,77.47,64013.0,64.7834,64.8002,64.7583,64.7918,64013.0
2021-08-12 15:40:00,77.48,77.51,77.32,77.32,81390.0,64.8002,64.8253,64.6663,64.6663,81390.0
2021-08-12 15:45:00,77.32,77.39,77.31,77.34,87389.0,64.6663,64.7249,64.658,64.6831,87389.0
2021-08-12 15:50:00,77.33,77.38,77.3,77.34,133179.0,64.6747,64.7165,64.6496,64.6831,133179.0
2021-08-12 15:55:00,77.34,77.41,77.32,77.36,334690.0,64.6831,64.7416,64.6663,64.6998,334690.0
2021-08-13 09:30:00,77.47,77.56,77.1,77.51,57289.0,64.7918,64.8671,64.4824,64.8253,57289.0
2021-08-13 09:35:00,77.48,77.61,77.45,77.53,28874.0,64.8002,64.9089,64.7751,64.842,28874.0
2021-08-13 09:40:00,77.54,77.55,77.42,77.52,36525.0,64.8503,64.8587,64.75,64.8336,36525.0
2021-08-13 09:45:00,77.53,77.54,77.44,77.51,31313.0,64.842,64.8503,64.7667,64.8253,31313.0
2021-08-13 09:50:00,77.5,77.66,77.48,77.65,20017.0,64.8169,64.9507,64.8002,64.9423,20017.0
2021-08-13 09:55:00,77.65,77.72,77.62,77.64,21401.0,64.9423,65.0009,64.9173,64.934,21401.0
2021-08-13 10:00:00,77.64,77.74,77.59,77.68,12369.0,64.934,65.0176,64.8922,64.9674,12369.0
2021-08-13 10:05:00,77.69,77.81,77.68,77.73,22914.0,64.9758,65.0762,64.9674,65.0093,22914.0
2021-08-13 10:10:00,77.73,77.76,77.63,77.76,16620.0,65.0093,65.0343,64.9256,65.0343,16620.0
2021-08-13 10:15:00,77.78,77.82,77.7,77.71,16391.0,65.0511,65.0845,64.9842,64.9925,16391.0
2021-08-13 10:20:00,77.69,77.71,77.6,77.64,11353.0,64.9758,64.9925,64.9005,64.934,11353.0
2021-08-13 10:25:00,77.64,77.76,77.63,77.74,12363.0,64.934,65.0343,64.9256,65.0176,12363.0
2021-08-13 10:30:00,77.73,77.76,77.65,77.67,6373.0,65.0093,65.0343,64.9423,64.9591,6373.0
2021-08-13 10:35:00,77.66,77.68,77.58,77.62,10327.0,64.9507,64.9674,64.8838,64.9173,10327.0
2021-08-13 10:40:00,77.61,77.64,77.58,77.59,8127.0,64.9089,64.934,64.8838,64.8922,8127.0
2021-08-13 10:45:00,77.59,77.6,77.52,77.56,7643.0,64.8922,64.9005,64.8336,64.8671,7643.0
2021-08-13 10:50:00,77.56,77.64,77.55,77.64,8833.0,64.8671,64.934,64.8587,64.934,8833.0
2021-08-13 10:55:00,77.64,77.7,77.63,77.66,8781.0,64.934,64.9842,64.9256,64.9507,8781.0
2021-08-13 11:00:00,77.66,77.66,77.56,77.56,7364.0,64.9507,64.9507,64.8671,64.8671,7364.0
2021-08-13 11:05:00,77.55,77.67,77.55,77.67,7538.0,64.8587,64.9591,64.8587,64.9591,7538.0
2021-08-13 11:10:00,77.66,77.69,77.63,77.65,15263.0,64.9507,64.9758,64.9256,64.9423,15263.0
2021-08-13 11:15:00,77.66,77.68,77.61,77.65,9715.0,64.9507,64.9674,64.9089,64.9423,9715.0
2021-08-13 11:20:00,77.65,77.71,77.64,77.68,18111.0,64.9423,64.9925,64.934,64.9674,18111.0
2021-08-13 11:25:00,77.68,77.72,77.65,77.72,11602.0,64.9674,65.0009,64.9423,65.0009,11602.0
2021-08-13 11:30:00,77.71,77.75,77.64,77.65,17964.0,64.9925,65.026,64.934,64.9423,17964.0
2021-08-13 11:35:00,77.64,77.65,77.61,77.61,7069.0,64.934,64.9423,64.9089,64.9089,7069.0
2021-08-13 11:40:00,77.62,77.72,77.61,77.72,10958.0,64.9173,65.0009,64.9089,65.0009,10958.0
2021-08-13 11:45:00,77.71,77.74,77.64,77.66,10620.0,64.9925,65.0176,64.934,64.9507,10620.0
2021-08-13 11:50:00,77.66,77.7,77.64,77.7,7164.0,64.9507,64.9842,64.934,64.9842,7164.0
2021-08-13 11:55:00,77.69,77.74,77.69,77.71,8934.0,64.9758,65.0176,64.9758,64.9925,8934.0
2021-08-13 12:00:00,77.69,77.69,77.61,77.62,6583.0,64.9758,64.9758,64.9089,64.9173,6583.0
2021-08-13 12:05:00,77.62,77.63,77.59,77.61,7550.0,64.9173,64.9256,64.8922,64.9089,7550.0
2021-08-13 12:10:00,77.61,77.67,77.61,77.66,11638.0,64.9089,64.9591,64.9089,64.9507,11638.0
2021-08-13 12:15:00,77.65,77.66,77.59,77.6,10917.0,64.9423,64.9507,64.8922,64.9005,10917.0
2021-08-13 12:20:00,77.61,77.64,77.6,77.64,4708.0,64.9089,64.934,64.9005,64.934,4708.0
2021-08-13 12:25:00,77.64,77.68,77.61,77.61,6870.0,64.934,64.9674,64.9089,64.9089,6870.0
2021-08-13 12:30:00,77.63,77.64,77.58,77.58,6769.0,64.9256,64.934,64.8838,64.8838,6769.0
2021-08-13 12:35:00,77.57,77.63,77.56,77.63,6109.0,64.8754,64.9256,64.8671,64.9256,6109.0
2021-08-13 12:40:00,77.62,77.67,77.62,77.64,13756.0,64.9173,64.9591,64.9173,64.934,13756.0
2021-08-13 12:45:00,77.64,77.64,77.57,77.58,6975.0,64.934,64.934,64.8754,64.8838,6975.0
2021-08-13 12:50:00,77.58,77.6,77.58,77.6,8693.0,64.8838,64.9005,64.8838,64.9005,8693.0
2021-08-13 12:55:00,77.59,77.6,77.56,77.6,7248.0,64.8922,64.9005,64.8671,64.9005,7248.0
2021-08-13 13:00:00,77.59,77.61,77.56,77.6,7256.0,64.8922,64.9089,64.8671,64.9005,7256.0
2021-08-13 13:05:00,77.61,77.64,77.6,77.64,5300.0,64.9089,64.934,64.9005,64.934,5300.0
2021-08-13 13:10:00,77.63,77.64,77.6,77.64,6810.0,64.9256,64.934,64.9005,64.934,6810.0
2021-08-13 13:15:00,77.65,77.7,77.65,77.7,11592.0,64.9423,64.9842,64.9423,64.9842,11592.0
2021-08-13 13:20:00,77.7,77.74,77.69,77.72,6900.0,64.9842,65.0176,64.9758,65.0009,6900.0
2021-08-13 13:25:00,77.74,77.79,77.74,77.79,8547.0,65.0176,65.0594,65.0176,65.0594,8547.0
2021-08-13 13:30:00,77.78,77.83,77.78,77.81,8591.0,65.0511,65.0929,65.0511,65.0762,8591.0
2021-08-13 13:35:00,77.81,77.83,77.8,77.81,6428.0,65.0762,65.0929,65.0678,65.0762,6428.0
2021-08-13 13:40:00,77.81,77.81,77.73,77.73,12935.0,65.0762,65.0762,65.0093,65.0093,12935.0
2021-08-13 13:45:00,77.74,77.76,77.72,77.75,11567.0,65.0176,65.0343,65.0009,65.026,11567.0
2021-08-13 13:50:00,77.76,77.76,77.71,77.72,8946.0,65.0343,65.0343,64.9925,65.0009,8946.0
2021-08-13 13:55:00,77.71,77.71,77.62,77.63,12032.0,64.9925,64.9925,64.9173,64.9256,12032.0
2021-08-13 14:00:00,77.63,77.67,77.62,77.63,15372.0,64.9256,64.9591,64.9173,64.9256,15372.0
2021-08-13 14:05:00,77.64,77.69,77.59,77.69,11321.0,64.934,64.9758,64.8922,64.9758,11321.0
2021-08-13 14:10:00,77.68,77.73,77.67,77.73,11652.0,64.9674,65.0093,64.9591,65.0093,11652.0
2021-08-13 14:15:00,77.72,77.77,77.71,77.76,9114.0,65.0009,65.0427,64.9925,65.0343,9114.0
2021-08-13 14:20:00,77.76,77.76,77.71,77.75,9868.0,65.0343,65.0343,64.9925,65.026,9868.0
2021-08-13 14:25:00,77.76,77.78,77.69,77.69,10552.0,65.0343,65.0511,64.9758,64.9758,10552.0
2021-08-13 14:30:00,77.7,77.71,77.64,77.66,6464.0,64.9842,64.9925,64.934,64.9507,6464.0
2021-08-13 14:35:00,77.65,77.68,77.62,77.67,12795.0,64.9423,64.9674,64.9173,64.9591,12795.0
2021-08-13 14:40:00,77.67,77.76,77.67,77.75,14394.0,64.9591,65.0343,64.9591,65.026,14394.0
2021-08-13 14:45:00,77.74,77.74,77.7,77.7,7373.0,65.0176,65.0176,64.9842,64.9842,7373.0
2021-08-13 14:50:00,77.71,77.74,77.71,77.73,10516.0,64.9925,65.0176,64.9925,65.0093,10516.0
2021-08-13 14:55:00,77.73,77.84,77.73,77.84,20427.0,65.0093,65.1012,65.0093,65.1012,20427.0
2021-08-13 15:00:00,77.84,77.93,77.82,77.91,22958.0,65.1012,65.1765,65.0845,65.1598,22958.0
2021-08-13 15:05:00,77.91,77.95,77.89,77.89,11280.0,65.1598,65.1932,65.1431,65.1431,11280.0
2021-08-13 15:10:00,77.88,77.91,77.84,77.84,24447.0,65.1347,65.1598,65.1012,65.1012,24447.0
2021-08-13 15:15:00,77.83,77.83,77.72,77.77,13636.0,65.0929,65.0929,65.0009,65.0427,13636.0
2021-08-13 15:20:00,77.78,77.79,77.77,77.78,5624.0,65.0511,65.0594,65.0427,65.0511,5624.0
2021-08-13 15:25:00,77.77,77.78,77.7,77.74,27181.0,65.0427,65.0511,64.9842,65.0176,27181.0
2021-08-13 15:30:00,77.74,77.76,77.7,77.75,15177.0,65.0176,65.0343,64.9842,65.026,15177.0
2021-08-13 15:35:00,77.74,77.78,77.73,77.76,29342.0,65.0176,65.0511,65.0093,65.0343,29342.0
2021-08-13 15:40:00,77.77,77.8,77.73,77.74,27195.0,65.0427,65.0678,65.0093,65.0176,27195.0
2021-08-13 15:45:00,77.73,77.79,77.72,77.77,43282.0,65.0093,65.0594,65.0009,65.0427,43282.0
2021-08-13 15:50:00,77.77,77.79,77.68,77.69,49802.0,65.0427,65.0594,64.9674,64.9758,49802.0
2021-08-13 15:55:00,77.68,77.73,77.61,77.72,298289.0,64.9674,65.0093,64.9089,65.0009,298289.0
2021-08-16 09:30:00,77.93,77.93,77.7,77.75,61528.0,65.1765,65.1765,64.9842,65.026,61528.0
2021-08-16 09:35:00,77.77,77.97,77.73,77.78,39663.0,65.0427,65.21,65.0093,65.0511,39663.0
2021-08-16 09:40:00,77.79,77.88,77.72,77.84,28394.0,65.0594,65.1347,65.0009,65.1012,28394.0
2021-08-16 09:45:00,77.85,77.93,77.73,77.81,28960.0,65.1096,65.1765,65.0093,65.0762,28960.0
2021-08-16 09:50:00,77.81,78.09,77.77,78.05,42473.0,65.0762,65.3103,65.0427,65.2769,42473.0
2021-08-16 09:55:00,78.05,78.29,78.05,78.28,36838.0,65.2769,65.4776,65.2769,65.4692,36838.0
2021-08-16 10:00:00,78.29,78.39,78.28,78.34,31203.0,65.4776,65.5612,65.4692,65.5194,31203.0
2021-08-16 10:05:00,78.36,78.5,78.36,78.49,32303.0,65.5361,65.6532,65.5361,65.6449,32303.0
2021-08-16 10:10:00,78.48,78.5,78.35,78.48,30700.0,65.6365,65.6532,65.5278,65.6365,30700.0
2021-08-16 10:15:00,78.49,78.79,78.46,78.76,55316.0,65.6449,65.8958,65.6198,65.8707,55316.0
2021-08-16 10:20:00,78.79,78.79,78.52,78.59,24296.0,65.8958,65.8958,65.67,65.7285,24296.0
2021-08-16 10:25:00,78.57,78.65,78.5,78.55,22674.0,65.7118,65.7787,65.6532,65.6951,22674.0
2021-08-16 10:30:00,78.56,78.72,78.46,78.5,20275.0,65.7034,65.8372,65.6198,65.6532,20275.0
2021-08-16 10:35:00,78.48,78.52,78.42,78.44,17565.0,65.6365,65.67,65.5863,65.6031,17565.0
2021-08-16 10:40:00,78.39,78.61,78.37,78.56,26551.0,65.5612,65.7452,65.5445,65.7034,26551.0
2021-08-16 10:45:00,78.56,78.61,78.5,78.54,18995.0,65.7034,65.7452,65.6532,65.6867,18995.0
2021-08-16 10:50:00,78.54,78.79,78.52,78.69,43845.0,65.6867,65.8958,65.67,65.8121,43845.0
2021-08-16 10:55:00,78.71,78.76,78.64,78.66,34157.0,65.8289,65.8707,65.7703,65.7871,34157.0
2021-08-16 11:00:00,78.66,78.83,78.6,78.81,36073.0,65.7871,65.9292,65.7369,65.9125,36073.0
2021-08-16 11:05:00,78.83,78.84,78.72,78.77,16495.0,65.9292,65.9376,65.8372,65.8791,16495.0
2021-08-16 11:10:00,78.76,78.78,78.7,78.75,17409.0,65.8707,65.8874,65.8205,65.8623,17409.0
2021-08-16 11:15:00,78.76,78.77,78.57,78.64,27992.0,65.8707,65.8791,65.7118,65.7703,27992.0
2021-08-16 11:20:00,78.63,78.67,78.55,78.66,21763.0,65.762,65.7954,65.6951,65.7871,21763.0
2021-08-16 11:25:00,78.67,78.68,78.55,78.59,20423.0,65.7954,65.8038,65.6951,65.7285,20423.0
2021-08-16 11:30:00,78.58,78.58,78.5,78.54,22940.0,65.7201,65.7201,65.6532,65.6867,22940.0
2021-08-16 11:35:00,78.53,78.56,78.44,78.47,16477.0,65.6783,65.7034,65.6031,65.6281,16477.0
2021-08-16 11:40:00,78.47,78.47,78.37,78.43,14520.0,65.6281,65.6281,65.5445,65.5947,14520.0
2021-08-16 11:45:00,78.45,78.45,78.31,78.31,8614.0,65.6114,65.6114,65.4943,65.4943,8614.0
2021-08-16 11:50:00,78.31,78.32,78.24,78.27,11764.0,65.4943,65.5027,65.4358,65.4609,11764.0
2021-08-16 11:55:00,78.28,78.33,78.25,78.31,5344.0,65.4692,65.5111,65.4442,65.4943,5344.0
2021-08-16 12:00:00,78.33,78.37,78.31,78.36,11131.0,65.5111,65.5445,65.4943,65.5361,11131.0
2021-08-16 12:05:00,78.36,78.36,78.3,78.33,11217.0,65.5361,65.5361,65.486,65.5111,11217.0
2021-08-16 12:10:00,78.34,78.38,78.3,78.38,9639.0,65.5194,65.5529,65.486,65.5529,9639.0
2021-08-16 12:15:00,78.39,78.41,78.35,78.38,13051.0,65.5612,65.578,65.5278,65.5529,13051.0
2021-08-16 12:20:00,78.39,78.46,78.38,78.45,7634.0,65.5612,65.6198,65.5529,65.6114,7634.0
2021-08-16 12:25:00,78.45,78.47,78.39,78.46,14335.0,65.6114,65.6281,65.5612,65.6198,14335.0
2021-08-16 12:30:00,78.48,78.51,78.46,78.48,15449.0,65.6365,65.6616,65.6198,65.6365,15449.0
2021-08-16 12:35:00,78.47,78.51,78.44,78.51,22194.0,65.6281,65.6616,65.6031,65.6616,22194.0
2021-08-16 12:40:00,78.51,78.53,78.47,78.49,12017.0,65.6616,65.6783,65.6281,65.6449,12017.0
2021-08-16 12:45:00,78.47,78.48,78.37,78.43,36223.0,65.6281,65.6365,65.5445,65.5947,36223.0
2021-08-16 12:50:00,78.44,78.52,78.43,78.48,20242.0,65.6031,65.67,65.5947,65.6365,20242.0
2021-08-16 12:55:00,78.46,78.5,78.41,78.49,16504.0,65.6198,65.6532,65.578,65.6449,16504.0
2021-08-16 13:00:00,78.5,78.51,78.4,78.44,18150.0,65.6532,65.6616,65.5696,65.6031,18150.0
2021-08-16 13:05:00,78.44,78.53,78.44,78.49,12617.0,65.6031,65.6783,65.6031,65.6449,12617.0
2021-08-16 13:10:00,78.48,78.53,78.48,78.49,8475.0,65.6365,65.6783,65.6365,65.6449,8475.0
2021-08-16 13:15:00,78.5,78.52,78.44,78.46,14316.0,65.6532,65.67,65.6031,65.6198,14316.0
2021-08-16 13:20:00,78.45,78.47,78.42,78.43,21662.0,65.6114,65.6281,65.5863,65.5947,21662.0
2021-08-16 13:25:00,78.44,78.45,78.41,78.44,18648.0,65.6031,65.6114,65.578,65.6031,18648.0
2021-08-16 13:30:00,78.45,78.53,78.44,78.51,21745.0,65.6114,65.6783,65.6031,65.6616,21745.0
2021-08-16 13:35:00,78.5,78.53,78.45,78.51,20975.0,65.6532,65.6783,65.6114,65.6616,20975.0
2021-08-16 13:40:00,78.51,78.51,78.45,78.45,26116.0,65.6616,65.6616,65.6114,65.6114,26116.0
2021-08-16 13:45:00,78.46,78.49,78.42,78.44,57653.0,65.6198,65.6449,65.5863,65.6031,57653.0
2021-08-16 13:50:00,78.44,78.44,78.38,78.42,82819.0,65.6031,65.6031,65.5529,65.5863,82819.0
2021-08-16 13:55:00,78.42,78.53,78.42,78.53,44925.0,65.5863,65.6783,65.5863,65.6783,44925.0
2021-08-16 14:00:00,78.53,78.58,78.44,78.46,51654.0,65.6783,65.7201,65.6031,65.6198,51654.0
2021-08-16 14:05:00,78.45,78.47,78.37,78.37,20267.0,65.6114,65.6281,65.5445,65.5445,20267.0
2021-08-16 14:10:00,78.37,78.41,78.32,78.38,24767.0,65.5445,65.578,65.5027,65.5529,24767.0
2021-08-16 14:15:00,78.39,78.4,78.35,78.4,19788.0,65.5612,65.5696,65.5278,65.5696,19788.0
2021-08-16 14:20:00,78.4,78.44,78.37,78.42,10720.0,65.5696,65.6031,65.5445,65.5863,10720.0
2021-08-16 14:25:00,78.43,78.47,78.4,78.42,10275.0,65.5947,65.6281,65.5696,65.5863,10275.0
2021-08-16 14:30:00,78.43,78.43,78.36,78.39,12754.0,65.5947,65.5947,65.5361,65.5612,12754.0
2021-08-16 14:35:00,78.4,78.4,78.31,78.31,8930.0,65.5696,65.5696,65.4943,65.4943,8930.0
2021-08-16 14:40:00,78.32,78.36,78.31,78.33,15088.0,65.5027,65.5361,65.4943,65.5111,15088.0
2021-08-16 14:45:00,78.32,78.34,78.22,78.23,14393.0,65.5027,65.5194,65.4191,65.4274,14393.0
2021-08-16 14:50:00,78.23,78.32,78.22,78.3,13490.0,65.4274,65.5027,65.4191,65.486,13490.0
2021-08-16 14:55:00,78.3,78.35,78.28,78.28,11276.0,65.486,65.5278,65.4692,65.4692,11276.0
2021-08-16 15:00:00,78.28,78.32,78.24,78.3,17453.0,65.4692,65.5027,65.4358,65.486,17453.0
2021-08-16 15:05:00,78.31,78.35,78.29,78.33,11295.0,65.4943,65.5278,65.4776,65.5111,11295.0
2021-08-16 15:10:00,78.34,78.34,78.23,78.25,22154.0,65.5194,65.5194,65.4274,65.4442,22154.0
2021-08-16 15:15:00,78.23,78.26,78.19,78.19,9404.0,65.4274,65.4525,65.394,65.394,9404.0
2021-08-16 15:20:00,78.18,78.25,78.18,78.24,18351.0,65.3856,65.4442,65.3856,65.4358,18351.0
2021-08-16 15:25:00,78.23,78.26,78.21,78.24,9605.0,65.4274,65.4525,65.4107,65.4358,9605.0
2021-08-16 15:30:00,78.24,78.28,78.2,78.25,18461.0,65.4358,65.4692,65.4023,65.4442,18461.0
2021-08-16 15:35:00,78.25,78.4,78.24,78.4,30630.0,65.4442,65.5696,65.4358,65.5696,30630.0
2021-08-16 15:40:00,78.4,78.4,78.3,78.34,29673.0,65.5696,65.5696,65.486,65.5194,29673.0
2021-08-16 15:45:00,78.33,78.46,78.32,78.4,34006.0,65.5111,65.6198,65.5027,65.5696,34006.0
2021-08-16 15:50:00,78.4,78.48,78.39,78.47,69761.0,65.5696,65.6365,65.5612,65.6281,69761.0
2021-08-16 15:55:00,78.46,78.49,78.44,78.46,97335.0,65.6198,65.6449,65.6031,65.6198,97335.0
2021-08-17 09:30:00,78.46,78.52,77.84,78.45,47948.0,65.6198,65.67,65.1012,65.6114,47948.0
2021-08-17 09:35:00,78.45,78.54,78.36,78.47,15273.0,65.6114,65.6867,65.5361,65.6281,15273.0
2021-08-17 09:40:00,78.42,78.55,78.42,78.54,26923.0,65.5863,65.6951,65.5863,65.6867,26923.0
2021-08-17 09:45:00,78.55,78.6,78.42,78.53,19454.0,65.6951,65.7369,65.5863,65.6783,19454.0
2021-08-17 09:50:00,78.59,78.79,78.59,78.66,18513.0,65.7285,65.8958,65.7285,65.7871,18513.0
2021-08-17 09:55:00,78.65,78.72,78.61,78.68,18178.0,65.7787,65.8372,65.7452,65.8038,18178.0
2021-08-17 10:00:00,78.68,78.78,78.48,78.55,33644.0,65.8038,65.8874,65.6365,65.6951,33644.0
2021-08-17 10:05:00,78.54,78.81,78.54,78.81,11684.0,65.6867,65.9125,65.6867,65.9125,11684.0
2021-08-17 10:10:00,78.81,78.81,78.64,78.65,14703.0,65.9125,65.9125,65.7703,65.7787,14703.0
2021-08-17 10:15:00,78.64,78.8,78.64,78.79,17753.0,65.7703,65.9041,65.7703,65.8958,17753.0
2021-08-17 10:20:00,78.79,78.79,78.58,78.6,20618.0,65.8958,65.8958,65.7201,65.7369,20618.0
2021-08-17 10:25:00,78.62,78.66,78.45,78.55,15145.0,65.7536,65.7871,65.6114,65.6951,15145.0
2021-08-17 10:30:00,78.54,78.68,78.53,78.56,20014.0,65.6867,65.8038,65.6783,65.7034,20014.0
2021-08-17 10:35:00,78.54,78.57,78.42,78.42,17861.0,65.6867,65.7118,65.5863,65.5863,17861.0
2021-08-17 10:40:00,78.44,78.44,78.34,78.37,26605.0,65.6031,65.6031,65.5194,65.5445,26605.0
2021-08-17 10:45:00,78.38,78.5,78.38,78.43,22800.0,65.5529,65.6532,65.5529,65.5947,22800.0
2021-08-17 10:50:00,78.43,78.54,78.4,78.54,37799.0,65.5947,65.6867,65.5696,65.6867,37799.0
2021-08-17 10:55:00,78.53,78.6,78.52,78.6,14277.0,65.6783,65.7369,65.67,65.7369,14277.0
2021-08-17 11:00:00,78.59,78.71,78.58,78.64,18936.0,65.7285,65.8289,65.7201,65.7703,18936.0
2021-08-17 11:05:00,78.62,78.69,78.58,78.66,14591.0,65.7536,65.8121,65.7201,65.7871,14591.0
2021-08-17 11:10:00,78.66,78.74,78.64,78.71,10164.0,65.7871,65.854,65.7703,65.8289,10164.0
2021-08-17 11:15:00,78.7,78.73,78.65,78.68,10072.0,65.8205,65.8456,65.7787,65.8038,10072.0
2021-08-17 11:20:00,78.67,78.78,78.67,78.71,15649.0,65.7954,65.8874,65.7954,65.8289,15649.0
2021-08-17 11:25:00,78.7,78.73,78.65,78.73,12530.0,65.8205,65.8456,65.7787,65.8456,12530.0
2021-08-17 11:30:00,78.73,78.76,78.65,78.69,14855.0,65.8456,65.8707,65.7787,65.8121,14855.0
2021-08-17 11:35:00,78.69,78.72,78.63,78.64,9342.0,65.8121,65.8372,65.762,65.7703,9342.0
2021-08-17 11:40:00,78.63,78.66,78.56,78.59,14837.0,65.762,65.7871,65.7034,65.7285,14837.0
2021-08-17 11:45:00,78.61,78.62,78.42,78.44,8262.0,65.7452,65.7536,65.5863,65.6031,8262.0
2021-08-17 11:50:00,78.41,78.49,78.41,78.42,10609.0,65.578,65.6449,65.578,65.5863,10609.0
2021-08-17 11:55:00,78.42,78.48,78.42,78.44,8183.0,65.5863,65.6365,65.5863,65.6031,8183.0
2021-08-17 12:00:00,78.44,78.5,78.4,78.49,14434.0,65.6031,65.6532,65.5696,65.6449,14434.0
2021-08-17 12:05:00,78.5,78.51,78.39,78.4,11927.0,65.6532,65.6616,65.5612,65.5696,11927.0
2021-08-17 12:10:00,78.4,78.48,78.39,78.42,6326.0,65.5696,65.6365,65.5612,65.5863,6326.0
2021-08-17 12:15:00,78.42,78.43,78.36,78.37,10681.0,65.5863,65.5947,65.5361,65.5445,10681.0
2021-08-17 12:20:00,78.37,78.43,78.36,78.38,11799.0,65.5445,65.5947,65.5361,65.5529,11799.0
2021-08-17 12:25:00,78.38,78.4,78.33,78.33,5559.0,65.5529,65.5696,65.5111,65.5111,5559.0
2021-08-17 12:30:00,78.33,78.34,78.26,78.34,18032.0,65.5111,65.5194,65.4525,65.5194,18032.0
2021-08-17 12:35:00,78.33,78.34,78.17,78.2,16367.0,65.5111,65.5194,65.3772,65.4023,16367.0
2021-08-17 12:40:00,78.2,78.24,78.16,78.2,12949.0,65.4023,65.4358,65.3689,65.4023,12949.0
2021-08-17 12:45:00,78.22,78.27,78.17,78.26,11410.0,65.4191,65.4609,65.3772,65.4525,11410.0
2021-08-17 12:50:00,78.27,78.28,78.16,78.22,13318.0,65.4609,65.4692,65.3689,65.4191,13318.0
2021-08-17 12:55:00,78.22,78.23,78.17,78.22,9310.0,65.4191,65.4274,65.3772,65.4191,9310.0
2021-08-17 13:00:00,78.21,78.25,78.15,78.19,10015.0,65.4107,65.4442,65.3605,65.394,10015.0
2021-08-17 13:05:00,78.19,78.19,78.07,78.07,12010.0,65.394,65.394,65.2936,65.2936,12010.0
2021-08-17 13:10:00,78.09,78.23,78.09,78.21,6971.0,65.3103,65.4274,65.3103,65.4107,6971.0
2021-08-17 13:15:00,78.2,78.21,78.03,78.06,11224.0,65.4023,65.4107,65.2602,65.2852,11224.0
2021-08-17 13:20:00,78.06,78.07,78.0,78.01,11088.0,65.2852,65.2936,65.2351,65.2434,11088.0
2021-08-17 13:25:00,78.0,78.05,77.96,78.02,11515.0,65.2351,65.2769,65.2016,65.2518,11515.0
2021-08-17 13:30:00,78.02,78.1,78.02,78.09,7747.0,65.2518,65.3187,65.2518,65.3103,7747.0
2021-08-17 13:35:00,78.1,78.11,78.03,78.08,13578.0,65.3187,65.3271,65.2602,65.302,13578.0
2021-08-17 13:40:00,78.07,78.07,78.02,78.07,15096.0,65.2936,65.2936,65.2518,65.2936,15096.0
2021-08-17 13:45:00,78.08,78.08,78.02,78.06,10343.0,65.302,65.302,65.2518,65.2852,10343.0
2021-08-17 13:50:00,78.06,78.1,78.04,78.08,13913.0,65.2852,65.3187,65.2685,65.302,13913.0
2021-08-17 13:55:00,78.09,78.13,78.01,78.04,15909.0,65.3103,65.3438,65.2434,65.2685,15909.0
2021-08-17 14:00:00,78.04,78.14,78.04,78.14,15247.0,65.2685,65.3522,65.2685,65.3522,15247.0
2021-08-17 14:05:00,78.13,78.16,78.1,78.14,9471.0,65.3438,65.3689,65.3187,65.3522,9471.0
2021-08-17 14:10:00,78.13,78.14,78.08,78.11,8852.0,65.3438,65.3522,65.302,65.3271,8852.0
2021-08-17 14:15:00,78.11,78.12,78.06,78.11,8277.0,65.3271,65.3354,65.2852,65.3271,8277.0
2021-08-17 14:20:00,78.11,78.13,78.08,78.11,14455.0,65.3271,65.3438,65.302,65.3271,14455.0
2021-08-17 14:25:00,78.11,78.16,78.08,78.09,9743.0,65.3271,65.3689,65.302,65.3103,9743.0
2021-08-17 14:30:00,78.09,78.11,77.98,77.99,10201.0,65.3103,65.3271,65.2183,65.2267,10201.0
2021-08-17 14:35:00,77.99,77.99,77.89,77.92,11414.0,65.2267,65.2267,65.1431,65.1682,11414.0
2021-08-17 14:40:00,77.94,77.96,77.92,77.95,10496.0,65.1849,65.2016,65.1682,65.1932,10496.0
2021-08-17 14:45:00,77.96,78.1,77.96,78.09,17361.0,65.2016,65.3187,65.2016,65.3103,17361.0
2021-08-17 14:50:00,78.1,78.13,78.05,78.06,13190.0,65.3187,65.3438,65.2769,65.2852,13190.0
2021-08-17 14:55:00,78.05,78.17,78.04,78.1,12047.0,65.2769,65.3772,65.2685,65.3187,12047.0
2021-08-17 15:00:00,78.1,78.19,78.1,78.17,16783.0,65.3187,65.394,65.3187,65.3772,16783.0
2021-08-17 15:05:00,78.17,78.2,78.13,78.18,14126.0,65.3772,65.4023,65.3438,65.3856,14126.0
2021-08-17 15:10:00,78.17,78.22,78.13,78.18,24770.0,65.3772,65.4191,65.3438,65.3856,24770.0
2021-08-17 15:15:00,78.17,78.22,78.15,78.17,12858.0,65.3772,65.4191,65.3605,65.3772,12858.0
2021-08-17 15:20:00,78.16,78.24,78.16,78.19,9917.0,65.3689,65.4358,65.3689,65.394,9917.0
2021-08-17 15:25:00,78.19,78.24,78.15,78.24,19205.0,65.394,65.4358,65.3605,65.4358,19205.0
2021-08-17 15:30:00,78.24,78.4,78.23,78.39,15965.0,65.4358,65.5696,65.4274,65.5612,15965.0
2021-08-17 15:35:00,78.38,78.45,78.31,78.33,21853.0,65.5529,65.6114,65.4943,65.5111,21853.0
2021-08-17 15:40:00,78.34,78.36,78.26,78.32,57249.0,65.5194,65.5361,65.4525,65.5027,57249.0
2021-08-17 15:45:00,78.33,78.51,78.33,78.49,36968.0,65.5111,65.6616,65.5111,65.6449,36968.0
2021-08-17 15:50:00,78.5,78.56,78.47,78.48,66548.0,65.6532,65.7034,65.6281,65.6365,66548.0
2021-08-17 15:55:00,78.48,78.69,78.45,78.62,203198.0,65.6365,65.8121,65.6114,65.7536,203198.0
2021-08-18 09:30:00,78.62,78.73,78.34,78.37,38327.0,65.7536,65.8456,65.5194,65.5445,38327.0
2021-08-18 09:35:00,78.36,78.4,78.3,78.37,13576.0,65.5361,65.5696,65.486,65.5445,13576.0
2021-08-18 09:40:00,78.38,78.54,78.33,78.51,40216.0,65.5529,65.6867,65.5111,65.6616,40216.0
2021-08-18 09:45:00,78.51,78.68,78.48,78.62,19384.0,65.6616,65.8038,65.6365,65.7536,19384.0
2021-08-18 09:50:00,78.63,78.64,78.27,78.27,18555.0,65.762,65.7703,65.4609,65.4609,18555.0
2021-08-18 09:55:00,78.25,78.32,78.18,78.2,17945.0,65.4442,65.5027,65.3856,65.4023,17945.0
2021-08-18 10:00:00,78.21,78.35,78.2,78.22,21167.0,65.4107,65.5278,65.4023,65.4191,21167.0
2021-08-18 10:05:00,78.22,78.24,78.09,78.22,14590.0,65.4191,65.4358,65.3103,65.4191,14590.0
2021-08-18 10:10:00,78.22,78.35,78.19,78.21,21266.0,65.4191,65.5278,65.394,65.4107,21266.0
2021-08-18 10:15:00,78.2,78.27,78.15,78.16,17310.0,65.4023,65.4609,65.3605,65.3689,17310.0
2021-08-18 10:20:00,78.17,78.25,78.14,78.23,10019.0,65.3772,65.4442,65.3522,65.4274,10019.0
2021-08-18 10:25:00,78.23,78.27,78.2,78.24,8045.0,65.4274,65.4609,65.4023,65.4358,8045.0
2021-08-18 10:30:00,78.26,78.27,78.15,78.15,12265.0,65.4525,65.4609,65.3605,65.3605,12265.0
2021-08-18 10:35:00,78.15,78.21,78.12,78.18,11570.0,65.3605,65.4107,65.3354,65.3856,11570.0
2021-08-18 10:40:00,78.14,78.15,78.04,78.12,16586.0,65.3522,65.3605,65.2685,65.3354,16586.0
2021-08-18 10:45:00,78.12,78.22,78.06,78.22,12249.0,65.3354,65.4191,65.2852,65.4191,12249.0
2021-08-18 10:50:00,78.22,78.25,78.12,78.16,119014.0,65.4191,65.4442,65.3354,65.3689,119014.0
2021-08-18 10:55:00,78.16,78.16,77.92,77.97,29627.0,65.3689,65.3689,65.1682,65.21,29627.0
2021-08-18 11:00:00,77.98,78.0,77.76,77.84,22815.0,65.2183,65.2351,65.0343,65.1012,22815.0
2021-08-18 11:05:00,77.83,77.83,77.71,77.8,32803.0,65.0929,65.0929,64.9925,65.0678,32803.0
2021-08-18 11:10:00,77.8,77.82,77.73,77.78,22748.0,65.0678,65.0845,65.0093,65.0511,22748.0
2021-08-18 11:15:00,77.78,77.85,77.68,77.84,38199.0,65.0511,65.1096,64.9674,65.1012,38199.0
2021-08-18 11:20:00,77.84,77.85,77.79,77.83,28553.0,65.1012,65.1096,65.0594,65.0929,28553.0
2021-08-18 11:25:00,77.83,77.87,77.78,77.87,11125.0,65.0929,65.1263,65.0511,65.1263,11125.0
2021-08-18 11:30:00,77.87,77.95,77.86,77.87,27151.0,65.1263,65.1932,65.118,65.1263,27151.0
2021-08-18 11:35:00,77.87,77.92,77.78,77.83,16209.0,65.1263,65.1682,65.0511,65.0929,16209.0
2021-08-18 11:40:00,77.84,77.84,77.78,77.81,13119.0,65.1012,65.1012,65.0511,65.0762,13119.0
2021-08-18 11:45:00,77.82,77.84,77.76,77.81,14192.0,65.0845,65.1012,65.0343,65.0762,14192.0
2021-08-18 11:50:00,77.81,77.84,77.78,77.81,15827.0,65.0762,65.1012,65.0511,65.0762,15827.0
2021-08-18 11:55:00,77.82,77.83,77.78,77.8,18835.0,65.0845,65.0929,65.0511,65.0678,18835.0
2021-08-18 12:00:00,77.8,77.85,77.77,77.78,13959.0,65.0678,65.1096,65.0427,65.0511,13959.0
2021-08-18 12:05:00,77.79,77.86,77.78,77.83,6508.0,65.0594,65.118,65.0511,65.0929,6508.0
2021-08-18 12:10:00,77.81,77.86,77.8,77.86,6887.0,65.0762,65.118,65.0678,65.118,6887.0
2021-08-18 12:15:00,77.87,77.91,77.83,77.88,10730.0,65.1263,65.1598,65.0929,65.1347,10730.0
2021-08-18 12:20:00,77.9,77.93,77.87,77.87,5909.0,65.1514,65.1765,65.1263,65.1263,5909.0
2021-08-18 12:25:00,77.87,77.88,77.77,77.79,12239.0,65.1263,65.1347,65.0427,65.0594,12239.0
2021-08-18 12:30:00,77.77,77.79,77.72,77.77,17407.0,65.0427,65.0594,65.0009,65.0427,17407.0
2021-08-18 12:35:00,77.77,77.82,77.69,77.76,17579.0,65.0427,65.0845,64.9758,65.0343,17579.0
2021-08-18 12:40:00,77.76,77.77,77.73,77.76,8905.0,65.0343,65.0427,65.0093,65.0343,8905.0
2021-08-18 12:45:00,77.78,77.85,77.78,77.85,11272.0,65.0511,65.1096,65.0511,65.1096,11272.0
2021-08-18 12:50:00,77.84,77.88,77.82,77.87,6584.0,65.1012,65.1347,65.0845,65.1263,6584.0
2021-08-18 12:55:00,77.88,77.89,77.83,77.89,11593.0,65.1347,65.1431,65.0929,65.1431,11593.0
2021-08-18 13:00:00,77.88,77.92,77.81,77.86,10313.0,65.1347,65.1682,65.0762,65.118,10313.0
2021-08-18 13:05:00,77.86,77.9,77.85,77.9,3863.0,65.118,65.1514,65.1096,65.1514,3863.0
2021-08-18 13:10:00,77.92,77.92,77.87,77.9,5976.0,65.1682,65.1682,65.1263,65.1514,5976.0
2021-08-18 13:15:00,77.91,77.92,77.87,77.92,5913.0,65.1598,65.1682,65.1263,65.1682,5913.0
2021-08-18 13:20:00,77.92,77.94,77.9,77.91,13464.0,65.1682,65.1849,65.1514,65.1598,13464.0
2021-08-18 13:25:00,77.91,77.91,77.83,77.87,5821.0,65.1598,65.1598,65.0929,65.1263,5821.0
2021-08-18 13:30:00,77.87,77.88,77.82,77.82,11677.0,65.1263,65.1347,65.0845,65.0845,11677.0
2021-08-18 13:35:00,77.84,77.93,77.84,77.93,8688.0,65.1012,65.1765,65.1012,65.1765,8688.0
2021-08-18 13:40:00,77.92,77.96,77.91,77.96,13301.0,65.1682,65.2016,65.1598,65.2016,13301.0
2021-08-18 13:45:00,77.96,77.98,77.91,77.98,11085.0,65.2016,65.2183,65.1598,65.2183,11085.0
2021-08-18 13:50:00,77.97,77.97,77.91,77.95,12237.0,65.21,65.21,65.1598,65.1932,12237.0
2021-08-18 13:55:00,77.97,77.97,77.92,77.94,16326.0,65.21,65.21,65.1682,65.1849,16326.0
2021-08-18 14:00:00,77.95,78.02,77.94,78.0,19408.0,65.1932,65.2518,65.1849,65.2351,19408.0
2021-08-18 14:05:00,78.01,78.07,78.01,78.04,12986.0,65.2434,65.2936,65.2434,65.2685,12986.0
2021-08-18 14:10:00,78.03,78.03,77.9,77.93,33589.0,65.2602,65.2602,65.1514,65.1765,33589.0
2021-08-18 14:15:00,77.93,77.93,77.79,77.87,20228.0,65.1765,65.1765,65.0594,65.1263,20228.0
2021-08-18 14:20:00,77.89,77.91,77.84,77.87,25882.0,65.1431,65.1598,65.1012,65.1263,25882.0
2021-08-18 14:25:00,77.87,77.93,77.84,77.91,18698.0,65.1263,65.1765,65.1012,65.1598,18698.0
2021-08-18 14:30:00,77.92,78.01,77.92,78.01,11784.0,65.1682,65.2434,65.1682,65.2434,11784.0
2021-08-18 14:35:00,78.02,78.02,77.95,77.95,12824.0,65.2518,65.2518,65.1932,65.1932,12824.0
2021-08-18 14:40:00,77.96,77.97,77.87,77.88,27495.0,65.2016,65.21,65.1263,65.1347,27495.0
2021-08-18 14:45:00,77.87,77.87,77.78,77.82,19159.0,65.1263,65.1263,65.0511,65.0845,19159.0
2021-08-18 14:50:00,77.82,77.83,77.79,77.81,16260.0,65.0845,65.0929,65.0594,65.0762,16260.0
2021-08-18 14:55:00,77.81,77.88,77.79,77.88,11811.0,65.0762,65.1347,65.0594,65.1347,11811.0
2021-08-18 15:00:00,77.88,77.93,77.82,77.88,23608.0,65.1347,65.1765,65.0845,65.1347,23608.0
2021-08-18 15:05:00,77.88,77.89,77.82,77.82,14478.0,65.1347,65.1431,65.0845,65.0845,14478.0
2021-08-18 15:10:00,77.81,77.86,77.77,77.84,14952.0,65.0762,65.118,65.0427,65.1012,14952.0
2021-08-18 15:15:00,77.85,77.94,77.84,77.93,14690.0,65.1096,65.1849,65.1012,65.1765,14690.0
2021-08-18 15:20:00,77.92,77.92,77.78,77.78,15207.0,65.1682,65.1682,65.0511,65.0511,15207.0
2021-08-18 15:25:00,77.78,77.79,77.6,77.61,19103.0,65.0511,65.0594,64.9005,64.9089,19103.0
2021-08-18 15:30:00,77.61,77.66,77.55,77.56,35693.0,64.9089,64.9507,64.8587,64.8671,35693.0
2021-08-18 15:35:00,77.57,77.7,77.56,77.69,51919.0,64.8754,64.9842,64.8671,64.9758,51919.0
2021-08-18 15:40:00,77.7,77.9,77.7,77.9,24738.0,64.9842,65.1514,64.9842,65.1514,24738.0
2021-08-18 15:45:00,77.9,77.91,77.69,77.73,61638.0,65.1514,65.1598,64.9758,65.0093,61638.0
2021-08-18 15:50:00,77.72,77.91,77.66,77.9,93781.0,65.0009,65.1598,64.9507,65.1514,93781.0
2021-08-18 15:55:00,77.91,78.04,77.91,77.97,294894.0,65.1598,65.2685,65.1598,65.21,294894.0
2021-08-19 09:30:00,78.25,78.58,77.88,78.58,82015.0,65.4442,65.7201,65.1347,65.7201,82015.0
2021-08-19 09:35:00,78.58,78.71,78.5,78.7,22881.0,65.7201,65.8289,65.6532,65.8205,22881.0
2021-08-19 09:40:00,78.71,79.06,78.64,79.02,62476.0,65.8289,66.1216,65.7703,66.0881,62476.0
2021-08-19 09:45:00,79.03,79.19,78.9,78.91,41207.0,66.0965,66.2303,65.9878,65.9961,41207.0
2021-08-19 09:50:00,78.89,79.01,78.86,78.91,15591.0,65.9794,66.0798,65.9543,65.9961,15591.0
2021-08-19 09:55:00,78.9,79.12,78.9,79.12,15881.0,65.9878,66.1718,65.9878,66.1718,15881.0
2021-08-19 10:00:00,79.13,79.18,78.99,79.14,45857.0,66.1801,66.222,66.063,66.1885,45857.0
2021-08-19 10:05:00,79.15,79.17,78.86,78.86,45412.0,66.1969,66.2136,65.9543,65.9543,45412.0
2021-08-19 10:10:00,78.89,79.02,78.88,78.89,19745.0,65.9794,66.0881,65.971,65.9794,19745.0
2021-08-19 10:15:00,78.89,78.94,78.78,78.84,32599.0,65.9794,66.0212,65.8874,65.9376,32599.0
2021-08-19 10:20:00,78.84,78.87,78.71,78.84,36178.0,65.9376,65.9627,65.8289,65.9376,36178.0
2021-08-19 10:25:00,78.84,78.89,78.73,78.82,47475.0,65.9376,65.9794,65.8456,65.9209,47475.0
2021-08-19 10:30:00,78.82,78.94,78.74,78.82,19578.0,65.9209,66.0212,65.854,65.9209,19578.0
2021-08-19 10:35:00,78.82,78.82,78.65,78.77,12848.0,65.9209,65.9209,65.7787,65.8791,12848.0
2021-08-19 10:40:00,78.76,78.77,78.62,78.66,46983.0,65.8707,65.8791,65.7536,65.7871,46983.0
2021-08-19 10:45:00,78.69,78.69,78.61,78.65,19259.0,65.8121,65.8121,65.7452,65.7787,19259.0
2021-08-19 10:50:00,78.63,78.66,78.54,78.62,39248.0,65.762,65.7871,65.6867,65.7536,39248.0
2021-08-19 10:55:00,78.63,78.86,78.62,78.83,25045.0,65.762,65.9543,65.7536,65.9292,25045.0
2021-08-19 11:00:00,78.83,78.83,78.61,78.64,16234.0,65.9292,65.9292,65.7452,65.7703,16234.0
2021-08-19 11:05:00,78.65,78.76,78.65,78.67,10065.0,65.7787,65.8707,65.7787,65.7954,10065.0
2021-08-19 11:10:00,78.68,78.77,78.64,78.76,24610.0,65.8038,65.8791,65.7703,65.8707,24610.0
2021-08-19 11:15:00,78.77,78.88,78.73,78.74,35384.0,65.8791,65.971,65.8456,65.854,35384.0
2021-08-19 11:20:00,78.74,78.88,78.7,78.86,26758.0,65.854,65.971,65.8205,65.9543,26758.0
2021-08-19 11:25:00,78.85,78.91,78.83,78.88,21594.0,65.946,65.9961,65.9292,65.971,21594.0
2021-08-19 11:30:00,78.91,79.0,78.88,78.92,27056.0,65.9961,66.0714,65.971,66.0045,27056.0
2021-08-19 11:35:00,78.92,78.93,78.76,78.77,24105.0,66.0045,66.0129,65.8707,65.8791,24105.0
2021-08-19 11:40:00,78.76,78.84,78.75,78.83,23572.0,65.8707,65.9376,65.8623,65.9292,23572.0
2021-08-19 11:45:00,78.84,78.96,78.82,78.94,16652.0,65.9376,66.038,65.9209,66.0212,16652.0
2021-08-19 11:50:00,78.94,78.99,78.9,78.91,14690.0,66.0212,66.063,65.9878,65.9961,14690.0
2021-08-19 11:55:00,78.91,78.95,78.89,78.89,15315.0,65.9961,66.0296,65.9794,65.9794,15315.0
2021-08-19 12:00:00,78.89,78.98,78.89,78.94,15752.0,65.9794,66.0547,65.9794,66.0212,15752.0
2021-08-19 12:05:00,78.95,79.0,78.84,78.93,41926.0,66.0296,66.0714,65.9376,66.0129,41926.0
2021-08-19 12:10:00,78.93,78.96,78.87,78.96,23151.0,66.0129,66.038,65.9627,66.038,23151.0
2021-08-19 12:15:00,78.98,78.98,78.87,78.9,17119.0,66.0547,66.0547,65.9627,65.9878,17119.0
2021-08-19 12:20:00,78.92,78.96,78.88,78.94,14811.0,66.0045,66.038,65.971,66.0212,14811.0
2021-08-19 12:25:00,78.95,78.99,78.89,78.95,20676.0,66.0296,66.063,65.9794,66.0296,20676.0
2021-08-19 12:30:00,78.94,78.96,78.89,78.9,22091.0,66.0212,66.038,65.9794,65.9878,22091.0
2021-08-19 12:35:00,78.9,78.95,78.86,78.86,14440.0,65.9878,66.0296,65.9543,65.9543,14440.0
2021-08-19 12:40:00,78.85,78.9,78.84,78.9,24998.0,65.946,65.9878,65.9376,65.9878,24998.0
2021-08-19 12:45:00,78.89,78.94,78.87,78.93,11436.0,65.9794,66.0212,65.9627,66.0129,11436.0
2021-08-19 12:50:00,78.93,78.97,78.92,78.95,14167.0,66.0129,66.0463,66.0045,66.0296,14167.0
2021-08-19 12:55:00,78.95,78.95,78.88,78.89,15689.0,66.0296,66.0296,65.971,65.9794,15689.0
2021-08-19 13:00:00,78.9,78.93,78.84,78.85,25671.0,65.9878,66.0129,65.9376,65.946,25671.0
2021-08-19 13:05:00,78.86,78.95,78.84,78.94,32434.0,65.9543,66.0296,65.9376,66.0212,32434.0
2021-08-19 13:10:00,78.95,79.03,78.89,79.03,32123.0,66.0296,66.0965,65.9794,66.0965,32123.0
2021-08-19 13:15:00,79.04,79.04,78.92,78.95,33594.0,66.1049,66.1049,66.0045,66.0296,33594.0
2021-08-19 13:20:00,78.95,78.96,78.85,78.89,22251.0,66.0296,66.038,65.946,65.9794,22251.0
2021-08-19 13:25:00,78.88,78.93,78.86,78.87,56167.0,65.971,66.0129,65.9543,65.9627,56167.0
2021-08-19 13:30:00,78.88,78.89,78.83,78.84,38157.0,65.971,65.9794,65.9292,65.9376,38157.0
2021-08-19 13:35:00,78.84,78.93,78.84,78.92,14335.0,65.9376,66.0129,65.9376,66.0045,14335.0
2021-08-19 13:40:00,78.92,78.98,78.9,78.92,18322.0,66.0045,66.0547,65.9878,66.0045,18322.0
2021-08-19 13:45:00,78.93,79.02,78.91,78.95,26170.0,66.0129,66.0881,65.9961,66.0296,26170.0
2021-08-19 13:50:00,78.94,78.96,78.78,78.78,36757.0,66.0212,66.038,65.8874,65.8874,36757.0
2021-08-19 13:55:00,78.79,78.82,78.75,78.79,17790.0,65.8958,65.9209,65.8623,65.8958,17790.0
2021-08-19 14:00:00,78.79,78.88,78.79,78.83,18416.0,65.8958,65.971,65.8958,65.9292,18416.0
2021-08-19 14:05:00,78.83,78.92,78.79,78.89,29232.0,65.9292,66.0045,65.8958,65.9794,29232.0
2021-08-19 14:10:00,78.9,78.9,78.85,78.89,15990.0,65.9878,65.9878,65.946,65.9794,15990.0
2021-08-19 14:15:00,78.89,78.94,78.87,78.89,21623.0,65.9794,66.0212,65.9627,65.9794,21623.0
2021-08-19 14:20:00,78.89,78.95,78.86,78.94,20160.0,65.9794,66.0296,65.9543,66.0212,20160.0
2021-08-19 14:25:00,78.94,78.97,78.86,78.87,16098.0,66.0212,66.0463,65.9543,65.9627,16098.0
2021-08-19 14:30:00,78.86,78.92,78.81,78.92,46936.0,65.9543,66.0045,65.9125,66.0045,46936.0
2021-08-19 14:35:00,78.91,78.96,78.89,78.95,19299.0,65.9961,66.038,65.9794,66.0296,19299.0
2021-08-19 14:40:00,78.95,78.97,78.89,78.95,14150.0,66.0296,66.0463,65.9794,66.0296,14150.0
2021-08-19 14:45:00,78.96,78.99,78.89,78.97,19587.0,66.038,66.063,65.9794,66.0463,19587.0
2021-08-19 14:50:00,78.98,79.11,78.93,79.11,26021.0,66.0547,66.1634,66.0129,66.1634,26021.0
2021-08-19 14:55:00,79.1,79.14,79.06,79.12,43103.0,66.155,66.1885,66.1216,66.1718,43103.0
2021-08-19 15:00:00,79.11,79.24,79.11,79.22,51234.0,66.1634,66.2721,66.1634,66.2554,51234.0
2021-08-19 15:05:00,79.21,79.23,79.15,79.18,24830.0,66.247,66.2638,66.1969,66.222,24830.0
2021-08-19 15:10:00,79.19,79.24,79.13,79.14,39474.0,66.2303,66.2721,66.1801,66.1885,39474.0
2021-08-19 15:15:00,79.14,79.31,79.13,79.3,52021.0,66.1885,66.3307,66.1801,66.3223,52021.0
2021-08-19 15:20:00,79.3,79.31,79.24,79.29,25392.0,66.3223,66.3307,66.2721,66.314,25392.0
2021-08-19 15:25:00,79.29,79.29,79.2,79.21,29280.0,66.314,66.314,66.2387,66.247,29280.0
2021-08-19 15:30:00,79.21,79.25,79.18,79.23,43648.0,66.247,66.2805,66.222,66.2638,43648.0
2021-08-19 15:35:00,79.23,79.26,79.15,79.16,66260.0,66.2638,66.2889,66.1969,66.2052,66260.0
2021-08-19 15:40:00,79.16,79.16,79.01,79.05,67909.0,66.2052,66.2052,66.0798,66.1132,67909.0
2021-08-19 15:45:00,79.04,79.06,78.97,79.04,80772.0,66.1049,66.1216,66.0463,66.1049,80772.0
2021-08-19 15:50:00,79.04,79.1,78.92,79.03,121540.0,66.1049,66.155,66.0045,66.0965,121540.0
2021-08-19 15:55:00,79.03,79.08,78.91,79.07,248790.0,66.0965,66.1383,65.9961,66.13,248790.0
2021-08-20 09:30:00,79.24,79.24,78.69,78.95,119078.0,66.2721,66.2721,65.8121,66.0296,119078.0
2021-08-20 09:35:00,78.98,79.37,78.95,79.33,21056.0,66.0547,66.3809,66.0296,66.3474,21056.0
2021-08-20 09:40:00,79.33,79.61,79.32,79.52,27943.0,66.3474,66.5816,66.339,66.5063,27943.0
2021-08-20 09:45:00,79.55,79.64,79.49,79.62,24110.0,66.5314,66.6067,66.4812,66.5899,24110.0
2021-08-20 09:50:00,79.63,79.63,79.5,79.54,19195.0,66.5983,66.5983,66.4896,66.523,19195.0
2021-08-20 09:55:00,79.54,79.59,79.5,79.55,22795.0,66.523,66.5649,66.4896,66.5314,22795.0
2021-08-20 10:00:00,79.55,79.77,79.52,79.76,36438.0,66.5314,66.7154,66.5063,66.707,36438.0
2021-08-20 10:05:00,79.76,79.89,79.73,79.85,57822.0,66.707,66.8158,66.6819,66.7823,57822.0
2021-08-20 10:10:00,79.88,79.88,79.72,79.75,19967.0,66.8074,66.8074,66.6736,66.6987,19967.0
2021-08-20 10:15:00,79.74,79.74,79.61,79.73,27363.0,66.6903,66.6903,66.5816,66.6819,27363.0
2021-08-20 10:20:00,79.74,79.89,79.72,79.81,38974.0,66.6903,66.8158,66.6736,66.7489,38974.0
2021-08-20 10:25:00,79.81,79.89,79.72,79.88,18789.0,66.7489,66.8158,66.6736,66.8074,18789.0
2021-08-20 10:30:00,79.88,79.91,79.78,79.87,40084.0,66.8074,66.8325,66.7238,66.799,40084.0
2021-08-20 10:35:00,79.87,79.94,79.8,79.87,41028.0,66.799,66.8576,66.7405,66.799,41028.0
2021-08-20 10:40:00,79.87,79.9,79.79,79.87,27102.0,66.799,66.8241,66.7321,66.799,27102.0
2021-08-20 10:45:00,79.87,79.94,79.8,79.9,24349.0,66.799,66.8576,66.7405,66.8241,24349.0
2021-08-20 10:50:00,79.9,79.91,79.83,79.85,17637.0,66.8241,66.8325,66.7656,66.7823,17637.0
2021-08-20 10:55:00,79.85,79.93,79.84,79.86,23303.0,66.7823,66.8492,66.7739,66.7907,23303.0
2021-08-20 11:00:00,79.84,79.95,79.83,79.95,24577.0,66.7739,66.8659,66.7656,66.8659,24577.0
2021-08-20 11:05:00,79.94,79.99,79.91,79.99,32247.0,66.8576,66.8994,66.8325,66.8994,32247.0
2021-08-20 11:10:00,80.0,80.03,79.86,79.88,60929.0,66.9078,66.9328,66.7907,66.8074,60929.0
2021-08-20 11:15:00,79.87,79.92,79.83,79.92,22728.0,66.799,66.8408,66.7656,66.8408,22728.0
2021-08-20 11:20:00,79.91,79.94,79.83,79.92,18697.0,66.8325,66.8576,66.7656,66.8408,18697.0
2021-08-20 11:25:00,79.92,79.95,79.86,79.87,30232.0,66.8408,66.8659,66.7907,66.799,30232.0
2021-08-20 11:30:00,79.87,79.96,79.87,79.93,18213.0,66.799,66.8743,66.799,66.8492,18213.0
2021-08-20 11:35:00,79.92,79.96,79.87,79.88,23848.0,66.8408,66.8743,66.799,66.8074,23848.0
2021-08-20 11:40:00,79.89,80.02,79.89,79.97,75597.0,66.8158,66.9245,66.8158,66.8827,75597.0
2021-08-20 11:45:00,79.97,80.0,79.94,79.98,27599.0,66.8827,66.9078,66.8576,66.891,27599.0
2021-08-20 11:50:00,79.99,80.03,79.9,80.0,27820.0,66.8994,66.9328,66.8241,66.9078,27820.0
2021-08-20 11:55:00,79.99,80.02,79.95,80.0,13557.0,66.8994,66.9245,66.8659,66.9078,13557.0
2021-08-20 12:00:00,80.01,80.04,79.97,80.02,21776.0,66.9161,66.9412,66.8827,66.9245,21776.0
2021-08-20 12:05:00,80.01,80.06,79.99,80.04,18036.0,66.9161,66.9579,66.8994,66.9412,18036.0
2021-08-20 12:10:00,80.02,80.04,79.98,79.99,12251.0,66.9245,66.9412,66.891,66.8994,12251.0
2021-08-20 12:15:00,80.0,80.02,79.94,79.99,18764.0,66.9078,66.9245,66.8576,66.8994,18764.0
2021-08-20 12:20:00,79.99,80.02,79.98,80.0,14302.0,66.8994,66.9245,66.891,66.9078,14302.0
2021-08-20 12:25:00,80.0,80.03,79.97,80.01,23595.0,66.9078,66.9328,66.8827,66.9161,23595.0
2021-08-20 12:30:00,80.01,80.02,79.93,79.98,34292.0,66.9161,66.9245,66.8492,66.891,34292.0
2021-08-20 12:35:00,79.98,80.04,79.97,80.04,12790.0,66.891,66.9412,66.8827,66.9412,12790.0
2021-08-20 12:40:00,80.04,80.04,79.97,80.02,19299.0,66.9412,66.9412,66.8827,66.9245,19299.0
2021-08-20 12:45:00,80.0,80.03,79.98,79.99,14838.0,66.9078,66.9328,66.891,66.8994,14838.0
2021-08-20 12:50:00,79.99,80.03,79.96,80.03,16792.0,66.8994,66.9328,66.8743,66.9328,16792.0
2021-08-20 12:55:00,80.05,80.06,80.0,80.0,20000.0,66.9496,66.9579,66.9078,66.9078,20000.0
2021-08-20 13:00:00,80.0,80.07,79.98,80.07,19702.0,66.9078,66.9663,66.891,66.9663,19702.0
2021-08-20 13:05:00,80.08,80.09,80.01,80.02,17540.0,66.9747,66.983,66.9161,66.9245,17540.0
2021-08-20 13:10:00,80.02,80.03,79.99,80.02,11129.0,66.9245,66.9328,66.8994,66.9245,11129.0
2021-08-20 13:15:00,80.02,80.08,80.0,80.08,25578.0,66.9245,66.9747,66.9078,66.9747,25578.0
2021-08-20 13:20:00,80.09,80.1,79.99,79.99,9530.0,66.983,66.9914,66.8994,66.8994,9530.0
2021-08-20 13:25:00,80.0,80.02,79.96,79.98,15851.0,66.9078,66.9245,66.8743,66.891,15851.0
2021-08-20 13:30:00,79.98,80.0,79.93,80.0,18521.0,66.891,66.9078,66.8492,66.9078,18521.0
2021-08-20 13:35:00,79.99,80.02,79.97,79.98,16916.0,66.8994,66.9245,66.8827,66.891,16916.0
2021-08-20 13:40:00,79.98,79.99,79.91,79.96,21949.0,66.891,66.8994,66.8325,66.8743,21949.0
2021-08-20 13:45:00,79.96,79.98,79.93,79.94,13305.0,66.8743,66.891,66.8492,66.8576,13305.0
2021-08-20 13:50:00,79.94,79.98,79.92,79.98,16788.0,66.8576,66.891,66.8408,66.891,16788.0
2021-08-20 13:55:00,79.98,79.99,79.9,79.96,16017.0,66.891,66.8994,66.8241,66.8743,16017.0
2021-08-20 14:00:00,79.96,79.97,79.91,79.92,28201.0,66.8743,66.8827,66.8325,66.8408,28201.0
2021-08-20 14:05:00,79.92,79.95,79.85,79.88,25686.0,66.8408,66.8659,66.7823,66.8074,25686.0
2021-08-20 14:10:00,79.87,79.88,79.8,79.81,11757.0,66.799,66.8074,66.7405,66.7489,11757.0
2021-08-20 14:15:00,79.8,79.81,79.76,79.8,20724.0,66.7405,66.7489,66.707,66.7405,20724.0
2021-08-20 14:20:00,79.79,79.79,79.73,79.73,19696.0,66.7321,66.7321,66.6819,66.6819,19696.0
2021-08-20 14:25:00,79.73,79.76,79.71,79.72,14958.0,66.6819,66.707,66.6652,66.6736,14958.0
2021-08-20 14:30:00,79.7,79.77,79.7,79.75,15942.0,66.6569,66.7154,66.6569,66.6987,15942.0
2021-08-20 14:35:00,79.75,79.78,79.74,79.76,9699.0,66.6987,66.7238,66.6903,66.707,9699.0
2021-08-20 14:40:00,79.77,79.85,79.77,79.84,27233.0,66.7154,66.7823,66.7154,66.7739,27233.0
2021-08-20 14:45:00,79.84,79.85,79.79,79.81,18841.0,66.7739,66.7823,66.7321,66.7489,18841.0
2021-08-20 14:50:00,79.81,79.87,79.79,79.84,14078.0,66.7489,66.799,66.7321,66.7739,14078.0
2021-08-20 14:55:00,79.84,79.84,79.77,79.81,16674.0,66.7739,66.7739,66.7154,66.7489,16674.0
2021-08-20 15:00:00,79.81,79.84,79.76,79.81,25031.0,66.7489,66.7739,66.707,66.7489,25031.0
2021-08-20 15:05:00,79.81,79.88,79.8,79.88,18367.0,66.7489,66.8074,66.7405,66.8074,18367.0
2021-08-20 15:10:00,79.87,79.9,79.85,79.85,33038.0,66.799,66.8241,66.7823,66.7823,33038.0
2021-08-20 15:15:00,79.85,79.89,79.83,79.89,43989.0,66.7823,66.8158,66.7656,66.8158,43989.0
2021-08-20 15:20:00,79.89,79.98,79.87,79.95,23124.0,66.8158,66.891,66.799,66.8659,23124.0
2021-08-20 15:25:00,79.95,80.02,79.94,80.02,27278.0,66.8659,66.9245,66.8576,66.9245,27278.0
2021-08-20 15:30:00,80.02,80.04,79.97,80.04,31377.0,66.9245,66.9412,66.8827,66.9412,31377.0
2021-08-20 15:35:00,80.04,80.05,79.97,79.98,60538.0,66.9412,66.9496,66.8827,66.891,60538.0
2021-08-20 15:40:00,79.98,79.98,79.9,79.93,69517.0,66.891,66.891,66.8241,66.8492,69517.0
2021-08-20 15:45:00,79.92,80.0,79.91,79.92,75231.0,66.8408,66.9078,66.8325,66.8408,75231.0
2021-08-20 15:50:00,79.91,79.95,79.85,79.94,103883.0,66.8325,66.8659,66.7823,66.8576,103883.0
2021-08-20 15:55:00,79.94,80.07,79.93,80.05,276969.0,66.8576,66.9663,66.8492,66.9496,276969.0
2021-08-23 09:30:00,79.89,79.89,79.53,79.73,67610.0,66.8158,66.8158,66.5147,66.6819,67610.0
2021-08-23 09:35:00,79.8,79.86,79.71,79.72,28938.0,66.7405,66.7907,66.6652,66.6736,28938.0
2021-08-23 09:40:00,79.72,79.73,79.56,79.56,39559.0,66.6736,66.6819,66.5398,66.5398,39559.0
2021-08-23 09:45:00,79.55,79.67,79.52,79.62,64712.0,66.5314,66.6318,66.5063,66.5899,64712.0
2021-08-23 09:50:00,79.62,79.63,79.26,79.3,97957.0,66.5899,66.5983,66.2889,66.3223,97957.0
2021-08-23 09:55:00,79.25,79.46,79.24,79.45,12506.0,66.2805,66.4561,66.2721,66.4478,12506.0
2021-08-23 10:00:00,79.44,79.68,79.41,79.67,47345.0,66.4394,66.6401,66.4143,66.6318,47345.0
2021-08-23 10:05:00,79.67,79.88,79.66,79.86,77663.0,66.6318,66.8074,66.6234,66.7907,77663.0
2021-08-23 10:10:00,79.85,79.86,79.69,79.72,70138.0,66.7823,66.7907,66.6485,66.6736,70138.0
2021-08-23 10:15:00,79.72,79.84,79.71,79.84,69573.0,66.6736,66.7739,66.6652,66.7739,69573.0
2021-08-23 10:20:00,79.83,79.87,79.73,79.81,112471.0,66.7656,66.799,66.6819,66.7489,112471.0
2021-08-23 10:25:00,79.81,79.92,79.73,79.89,156653.0,66.7489,66.8408,66.6819,66.8158,156653.0
2021-08-23 10:30:00,79.87,79.87,79.62,79.68,145341.0,66.799,66.799,66.5899,66.6401,145341.0
2021-08-23 10:35:00,79.66,79.75,79.61,79.61,20892.0,66.6234,66.6987,66.5816,66.5816,20892.0
2021-08-23 10:40:00,79.6,79.71,79.49,79.52,30533.0,66.5732,66.6652,66.4812,66.5063,30533.0
2021-08-23 10:45:00,79.51,79.51,79.44,79.47,14141.0,66.4979,66.4979,66.4394,66.4645,14141.0
2021-08-23 10:50:00,79.47,79.5,79.37,79.37,17462.0,66.4645,66.4896,66.3809,66.3809,17462.0
2021-08-23 10:55:00,79.36,79.43,79.35,79.42,12825.0,66.3725,66.431,66.3641,66.4227,12825.0
2021-08-23 11:00:00,79.41,79.51,79.33,79.4,17870.0,66.4143,66.4979,66.3474,66.4059,17870.0
2021-08-23 11:05:00,79.41,79.44,79.32,79.38,16223.0,66.4143,66.4394,66.339,66.3892,16223.0
2021-08-23 11:10:00,79.38,79.39,79.24,79.26,23544.0,66.3892,66.3976,66.2721,66.2889,23544.0
2021-08-23 11:15:00,79.26,79.27,79.17,79.2,11128.0,66.2889,66.2972,66.2136,66.2387,11128.0
2021-08-23 11:20:00,79.21,79.27,79.17,79.19,26765.0,66.247,66.2972,66.2136,66.2303,26765.0
2021-08-23 11:25:00,79.2,79.23,79.12,79.23,39183.0,66.2387,66.2638,66.1718,66.2638,39183.0
2021-08-23 11:30:00,79.2,79.25,79.17,79.23,14161.0,66.2387,66.2805,66.2136,66.2638,14161.0
2021-08-23 11:35:00,79.22,79.27,79.19,79.19,8410.0,66.2554,66.2972,66.2303,66.2303,8410.0
2021-08-23 11:40:00,79.2,79.24,79.19,79.22,8328.0,66.2387,66.2721,66.2303,66.2554,8328.0
2021-08-23 11:45:00,79.21,79.24,79.2,79.23,11660.0,66.247,66.2721,66.2387,66.2638,11660.0
2021-08-23 11:50:00,79.22,79.22,79.14,79.16,19501.0,66.2554,66.2554,66.1885,66.2052,19501.0
2021-08-23 11:55:00,79.15,79.19,79.13,79.13,14471.0,66.1969,66.2303,66.1801,66.1801,14471.0
2021-08-23 12:00:00,79.1,79.11,78.99,78.99,22675.0,66.155,66.1634,66.063,66.063,22675.0
2021-08-23 12:05:00,78.98,79.01,78.94,78.95,11164.0,66.0547,66.0798,66.0212,66.0296,11164.0
2021-08-23 12:10:00,78.95,78.98,78.93,78.95,19494.0,66.0296,66.0547,66.0129,66.0296,19494.0
2021-08-23 12:15:00,78.95,79.01,78.93,78.98,35248.0,66.0296,66.0798,66.0129,66.0547,35248.0
2021-08-23 12:20:00,78.98,79.07,78.97,79.04,46731.0,66.0547,66.13,66.0463,66.1049,46731.0
2021-08-23 12:25:00,79.04,79.09,79.01,79.03,14016.0,66.1049,66.1467,66.0798,66.0965,14016.0
2021-08-23 12:30:00,79.01,79.07,78.99,79.04,13491.0,66.0798,66.13,66.063,66.1049,13491.0
2021-08-23 12:35:00,79.02,79.06,79.01,79.04,9007.0,66.0881,66.1216,66.0798,66.1049,9007.0
2021-08-23 12:40:00,79.04,79.05,79.01,79.02,8132.0,66.1049,66.1132,66.0798,66.0881,8132.0
2021-08-23 12:45:00,79.02,79.05,79.0,79.02,17981.0,66.0881,66.1132,66.0714,66.0881,17981.0
2021-08-23 12:50:00,79.03,79.08,79.02,79.06,8580.0,66.0965,66.1383,66.0881,66.1216,8580.0
2021-08-23 12:55:00,79.05,79.05,79.0,79.02,17487.0,66.1132,66.1132,66.0714,66.0881,17487.0
2021-08-23 13:00:00,79.03,79.03,78.93,78.95,21257.0,66.0965,66.0965,66.0129,66.0296,21257.0
2021-08-23 13:05:00,78.94,79.02,78.9,79.02,18504.0,66.0212,66.0881,65.9878,66.0881,18504.0
2021-08-23 13:10:00,79.02,79.08,78.99,79.08,10543.0,66.0881,66.1383,66.063,66.1383,10543.0
2021-08-23 13:15:00,79.07,79.08,78.98,78.99,14133.0,66.13,66.1383,66.0547,66.063,14133.0
2021-08-23 13:20:00,78.99,78.99,78.93,78.96,22013.0,66.063,66.063,66.0129,66.038,22013.0
2021-08-23 13:25:00,78.96,78.97,78.9,78.94,26650.0,66.038,66.0463,65.9878,66.0212,26650.0
2021-08-23 13:30:00,78.95,79.0,78.91,78.97,34175.0,66.0296,66.0714,65.9961,66.0463,34175.0
2021-08-23 13:35:00,78.98,79.01,78.95,79.0,65969.0,66.0547,66.0798,66.0296,66.0714,65969.0
2021-08-23 13:40:00,79.01,79.03,78.99,79.03,11230.0,66.0798,66.0965,66.063,66.0965,11230.0
2021-08-23 13:45:00,79.03,79.08,79.03,79.04,23396.0,66.0965,66.1383,66.0965,66.1049,23396.0
2021-08-23 13:50:00,79.04,79.04,78.96,78.98,20264.0,66.1049,66.1049,66.038,66.0547,20264.0
2021-08-23 13:55:00,78.99,79.0,78.96,78.99,19966.0,66.063,66.0714,66.038,66.063,19966.0
2021-08-23 14:00:00,79.0,79.01,78.97,78.97,22428.0,66.0714,66.0798,66.0463,66.0463,22428.0
2021-08-23 14:05:00,78.96,79.01,78.93,78.97,69376.0,66.038,66.0798,66.0129,66.0463,69376.0
2021-08-23 14:10:00,78.98,78.99,78.92,78.94,120150.0,66.0547,66.063,66.0045,66.0212,120150.0
2021-08-23 14:15:00,78.94,79.0,78.94,78.99,127490.0,66.0212,66.0714,66.0212,66.063,127490.0
2021-08-23 14:20:00,79.0,79.04,79.0,79.04,14226.0,66.0714,66.1049,66.0714,66.1049,14226.0
2021-08-23 14:25:00,79.04,79.06,79.01,79.03,23195.0,66.1049,66.1216,66.0798,66.0965,23195.0
2021-08-23 14:30:00,79.03,79.07,79.0,79.05,13685.0,66.0965,66.13,66.0714,66.1132,13685.0
2021-08-23 14:35:00,79.06,79.06,79.02,79.04,11022.0,66.1216,66.1216,66.0881,66.1049,11022.0
2021-08-23 14:40:00,79.04,79.13,79.02,79.13,12412.0,66.1049,66.1801,66.0881,66.1801,12412.0
2021-08-23 14:45:00,79.13,79.14,79.09,79.12,19199.0,66.1801,66.1885,66.1467,66.1718,19199.0
2021-08-23 14:50:00,79.12,79.16,79.11,79.16,36275.0,66.1718,66.2052,66.1634,66.2052,36275.0
2021-08-23 14:55:00,79.16,79.29,79.15,79.29,22331.0,66.2052,66.314,66.1969,66.314,22331.0
2021-08-23 15:00:00,79.3,79.34,79.27,79.31,21475.0,66.3223,66.3558,66.2972,66.3307,21475.0
2021-08-23 15:05:00,79.31,79.35,79.29,79.33,14211.0,66.3307,66.3641,66.314,66.3474,14211.0
2021-08-23 15:10:00,79.33,79.34,79.26,79.3,25161.0,66.3474,66.3558,66.2889,66.3223,25161.0
2021-08-23 15:15:00,79.31,79.35,79.3,79.34,17007.0,66.3307,66.3641,66.3223,66.3558,17007.0
2021-08-23 15:20:00,79.34,79.34,79.27,79.28,15327.0,66.3558,66.3558,66.2972,66.3056,15327.0
2021-08-23 15:25:00,79.28,79.29,79.17,79.18,13740.0,66.3056,66.314,66.2136,66.222,13740.0
2021-08-23 15:30:00,79.17,79.27,79.17,79.26,25758.0,66.2136,66.2972,66.2136,66.2889,25758.0
2021-08-23 15:35:00,79.26,79.27,79.11,79.15,30657.0,66.2889,66.2972,66.1634,66.1969,30657.0
2021-08-23 15:40:00,79.14,79.17,79.1,79.12,36065.0,66.1885,66.2136,66.155,66.1718,36065.0
2021-08-23 15:45:00,79.11,79.18,79.08,79.12,57885.0,66.1634,66.222,66.1383,66.1718,57885.0
2021-08-23 15:50:00,79.12,79.17,79.09,79.12,69804.0,66.1718,66.2136,66.1467,66.1718,69804.0
2021-08-23 15:55:00,79.12,79.12,78.95,78.98,193052.0,66.1718,66.1718,66.0296,66.0547,193052.0
2021-08-24 09:30:00,78.99,79.05,78.74,78.77,89481.0,66.063,66.1132,65.854,65.8791,89481.0
2021-08-24 09:35:00,78.77,78.77,78.38,78.41,35603.0,65.8791,65.8791,65.5529,65.578,35603.0
2021-08-24 09:40:00,78.42,78.68,78.38,78.65,113074.0,65.5863,65.8038,65.5529,65.7787,113074.0
2021-08-24 09:45:00,78.65,78.76,78.54,78.76,147924.0,65.7787,65.8707,65.6867,65.8707,147924.0
2021-08-24 09:50:00,78.75,78.78,78.53,78.54,33420.0,65.8623,65.8874,65.6783,65.6867,33420.0
2021-08-24 09:55:00,78.54,78.54,78.36,78.45,163588.0,65.6867,65.6867,65.5361,65.6114,163588.0
2021-08-24 10:00:00,78.47,78.62,78.44,78.44,36334.0,65.6281,65.7536,65.6031,65.6031,36334.0
2021-08-24 10:05:00,78.45,78.65,78.41,78.59,29940.0,65.6114,65.7787,65.578,65.7285,29940.0
2021-08-24 10:10:00,78.59,78.78,78.58,78.78,15261.0,65.7285,65.8874,65.7201,65.8874,15261.0
2021-08-24 10:15:00,78.79,78.83,78.69,78.74,18975.0,65.8958,65.9292,65.8121,65.854,18975.0
2021-08-24 10:20:00,78.75,78.79,78.69,78.7,15817.0,65.8623,65.8958,65.8121,65.8205,15817.0
2021-08-24 10:25:00,78.76,78.79,78.62,78.66,16926.0,65.8707,65.8958,65.7536,65.7871,16926.0
2021-08-24 10:30:00,78.66,78.69,78.59,78.61,13072.0,65.7871,65.8121,65.7285,65.7452,13072.0
2021-08-24 10:35:00,78.62,78.65,78.54,78.54,17335.0,65.7536,65.7787,65.6867,65.6867,17335.0
2021-08-24 10:40:00,78.55,78.78,78.52,78.71,12866.0,65.6951,65.8874,65.67,65.8289,12866.0
2021-08-24 10:45:00,78.72,78.78,78.67,78.78,30315.0,65.8372,65.8874,65.7954,65.8874,30315.0
2021-08-24 10:50:00,78.77,78.82,78.7,78.71,15873.0,65.8791,65.9209,65.8205,65.8289,15873.0
2021-08-24 10:55:00,78.71,78.77,78.65,78.67,11707.0,65.8289,65.8791,65.7787,65.7954,11707.0
2021-08-24 11:00:00,78.7,78.72,78.61,78.65,14607.0,65.8205,65.8372,65.7452,65.7787,14607.0
2021-08-24 11:05:00,78.64,78.64,78.56,78.62,9642.0,65.7703,65.7703,65.7034,65.7536,9642.0
2021-08-24 11:10:00,78.61,78.62,78.54,78.54,13204.0,65.7452,65.7536,65.6867,65.6867,13204.0
2021-08-24 11:15:00,78.55,78.61,78.53,78.61,14419.0,65.6951,65.7452,65.6783,65.7452,14419.0
2021-08-24 11:20:00,78.62,78.7,78.58,78.69,13837.0,65.7536,65.8205,65.7201,65.8121,13837.0
2021-08-24 11:25:00,78.69,78.74,78.63,78.64,27845.0,65.8121,65.854,65.762,65.7703,27845.0
2021-08-24 11:30:00,78.64,78.68,78.58,78.68,19970.0,65.7703,65.8038,65.7201,65.8038,19970.0
2021-08-24 11:35:00,78.68,78.7,78.56,78.6,10894.0,65.8038,65.8205,65.7034,65.7369,10894.0
2021-08-24 11:40:00,78.61,78.65,78.52,78.6,23700.0,65.7452,65.7787,65.67,65.7369,23700.0
2021-08-24 11:45:00,78.59,78.59,78.54,78.58,10440.0,65.7285,65.7285,65.6867,65.7201,10440.0
2021-08-24 11:50:00,78.57,78.64,78.57,78.6,13809.0,65.7118,65.7703,65.7118,65.7369,13809.0
2021-08-24 11:55:00,78.62,78.64,78.57,78.59,12579.0,65.7536,65.7703,65.7118,65.7285,12579.0
2021-08-24 12:00:00,78.6,78.63,78.53,78.58,13439.0,65.7369,65.762,65.6783,65.7201,13439.0
2021-08-24 12:05:00,78.59,78.62,78.56,78.57,12751.0,65.7285,65.7536,65.7034,65.7118,12751.0
2021-08-24 12:10:00,78.58,78.64,78.56,78.63,12420.0,65.7201,65.7703,65.7034,65.762,12420.0
2021-08-24 12:15:00,78.64,78.65,78.59,78.62,11528.0,65.7703,65.7787,65.7285,65.7536,11528.0
2021-08-24 12:20:00,78.63,78.67,78.63,78.66,7963.0,65.762,65.7954,65.762,65.7871,7963.0
2021-08-24 12:25:00,78.66,78.69,78.63,78.66,13688.0,65.7871,65.8121,65.762,65.7871,13688.0
2021-08-24 12:30:00,78.65,78.67,78.6,78.61,12935.0,65.7787,65.7954,65.7369,65.7452,12935.0
2021-08-24 12:35:00,78.62,78.66,78.59,78.65,17626.0,65.7536,65.7871,65.7285,65.7787,17626.0
2021-08-24 12:40:00,78.65,78.69,78.64,78.66,13472.0,65.7787,65.8121,65.7703,65.7871,13472.0
2021-08-24 12:45:00,78.66,78.66,78.55,78.57,23949.0,65.7871,65.7871,65.6951,65.7118,23949.0
2021-08-24 12:50:00,78.57,78.6,78.54,78.55,15938.0,65.7118,65.7369,65.6867,65.6951,15938.0
2021-08-24 12:55:00,78.54,78.57,78.51,78.56,11779.0,65.6867,65.7118,65.6616,65.7034,11779.0
2021-08-24 13:00:00,78.58,78.58,78.52,78.54,15557.0,65.7201,65.7201,65.67,65.6867,15557.0
2021-08-24 13:05:00,78.53,78.61,78.52,78.61,9167.0,65.6783,65.7452,65.67,65.7452,9167.0
2021-08-24 13:10:00,78.6,78.68,78.58,78.67,15535.0,65.7369,65.8038,65.7201,65.7954,15535.0
2021-08-24 13:15:00,78.67,78.73,78.66,78.73,10180.0,65.7954,65.8456,65.7871,65.8456,10180.0
2021-08-24 13:20:00,78.71,78.73,78.66,78.72,14557.0,65.8289,65.8456,65.7871,65.8372,14557.0
2021-08-24 13:25:00,78.72,78.73,78.67,78.67,11960.0,65.8372,65.8456,65.7954,65.7954,11960.0
2021-08-24 13:30:00,78.67,78.67,78.63,78.64,12400.0,65.7954,65.7954,65.762,65.7703,12400.0
2021-08-24 13:35:00,78.65,78.67,78.62,78.65,7532.0,65.7787,65.7954,65.7536,65.7787,7532.0
2021-08-24 13:40:00,78.65,78.69,78.64,78.68,7250.0,65.7787,65.8121,65.7703,65.8038,7250.0
2021-08-24 13:45:00,78.69,78.71,78.65,78.69,13626.0,65.8121,65.8289,65.7787,65.8121,13626.0
2021-08-24 13:50:00,78.69,78.73,78.68,78.7,8079.0,65.8121,65.8456,65.8038,65.8205,8079.0
2021-08-24 13:55:00,78.7,78.72,78.67,78.68,8678.0,65.8205,65.8372,65.7954,65.8038,8678.0
2021-08-24 14:00:00,78.69,78.74,78.67,78.74,8413.0,65.8121,65.854,65.7954,65.854,8413.0
2021-08-24 14:05:00,78.75,78.77,78.72,78.73,12947.0,65.8623,65.8791,65.8372,65.8456,12947.0
2021-08-24 14:10:00,78.72,78.77,78.72,78.74,13079.0,65.8372,65.8791,65.8372,65.854,13079.0
2021-08-24 14:15:00,78.74,78.75,78.71,78.73,12028.0,65.854,65.8623,65.8289,65.8456,12028.0
2021-08-24 14:20:00,78.74,78.78,78.73,78.77,17909.0,65.854,65.8874,65.8456,65.8791,17909.0
2021-08-24 14:25:00,78.76,78.8,78.7,78.75,17232.0,65.8707,65.9041,65.8205,65.8623,17232.0
2021-08-24 14:30:00,78.75,78.76,78.72,78.75,6627.0,65.8623,65.8707,65.8372,65.8623,6627.0
2021-08-24 14:35:00,78.75,78.8,78.72,78.8,13452.0,65.8623,65.9041,65.8372,65.9041,13452.0
2021-08-24 14:40:00,78.81,78.83,78.79,78.83,8513.0,65.9125,65.9292,65.8958,65.9292,8513.0
2021-08-24 14:45:00,78.83,78.87,78.82,78.87,10006.0,65.9292,65.9627,65.9209,65.9627,10006.0
2021-08-24 14:50:00,78.87,78.87,78.84,78.84,7585.0,65.9627,65.9627,65.9376,65.9376,7585.0
2021-08-24 14:55:00,78.85,78.87,78.82,78.85,12627.0,65.946,65.9627,65.9209,65.946,12627.0
2021-08-24 15:00:00,78.84,78.85,78.78,78.85,8005.0,65.9376,65.946,65.8874,65.946,8005.0
2021-08-24 15:05:00,78.85,78.89,78.83,78.84,15450.0,65.946,65.9794,65.9292,65.9376,15450.0
2021-08-24 15:10:00,78.84,78.84,78.74,78.74,23826.0,65.9376,65.9376,65.854,65.854,23826.0
2021-08-24 15:15:00,78.74,78.77,78.63,78.64,21668.0,65.854,65.8791,65.762,65.7703,21668.0
2021-08-24 15:20:00,78.64,78.66,78.61,78.64,23207.0,65.7703,65.7871,65.7452,65.7703,23207.0
2021-08-24 15:25:00,78.64,78.72,78.63,78.7,13386.0,65.7703,65.8372,65.762,65.8205,13386.0
2021-08-24 15:30:00,78.71,78.75,78.65,78.74,25309.0,65.8289,65.8623,65.7787,65.854,25309.0
2021-08-24 15:35:00,78.73,78.74,78.67,78.67,18416.0,65.8456,65.854,65.7954,65.7954,18416.0
2021-08-24 15:40:00,78.67,78.7,78.64,78.65,33119.0,65.7954,65.8205,65.7703,65.7787,33119.0
2021-08-24 15:45:00,78.65,78.73,78.64,78.73,27344.0,65.7787,65.8456,65.7703,65.8456,27344.0
2021-08-24 15:50:00,78.72,78.72,78.63,78.68,52561.0,65.8372,65.8372,65.762,65.8038,52561.0
2021-08-24 15:55:00,78.68,78.69,78.51,78.55,166960.0,65.8038,65.8121,65.6616,65.6951,166960.0
2021-08-25 09:30:00,78.35,78.52,78.3,78.52,51600.0,65.5278,65.67,65.486,65.67,51600.0
2021-08-25 09:35:00,78.51,78.52,78.23,78.23,55001.0,65.6616,65.67,65.4274,65.4274,55001.0
2021-08-25 09:40:00,78.23,78.23,78.1,78.14,34337.0,65.4274,65.4274,65.3187,65.3522,34337.0
2021-08-25 09:45:00,78.14,78.17,78.01,78.14,21321.0,65.3522,65.3772,65.2434,65.3522,21321.0
2021-08-25 09:50:00,78.14,78.2,78.09,78.17,33152.0,65.3522,65.4023,65.3103,65.3772,33152.0
2021-08-25 09:55:00,78.16,78.24,78.12,78.22,12285.0,65.3689,65.4358,65.3354,65.4191,12285.0
2021-08-25 10:00:00,78.24,78.38,78.2,78.36,28644.0,65.4358,65.5529,65.4023,65.5361,28644.0
2021-08-25 10:05:00,78.39,78.55,78.39,78.53,17149.0,65.5612,65.6951,65.5612,65.6783,17149.0
2021-08-25 10:10:00,78.53,78.57,78.38,78.38,24184.0,65.6783,65.7118,65.5529,65.5529,24184.0
2021-08-25 10:15:00,78.37,78.41,78.25,78.27,13241.0,65.5445,65.578,65.4442,65.4609,13241.0
2021-08-25 10:20:00,78.27,78.45,78.27,78.4,15159.0,65.4609,65.6114,65.4609,65.5696,15159.0
2021-08-25 10:25:00,78.39,78.49,78.39,78.44,17556.0,65.5612,65.6449,65.5612,65.6031,17556.0
2021-08-25 10:30:00,78.44,78.44,78.31,78.4,17274.0,65.6031,65.6031,65.4943,65.5696,17274.0
2021-08-25 10:35:00,78.4,78.45,78.29,78.36,23209.0,65.5696,65.6114,65.4776,65.5361,23209.0
2021-08-25 10:40:00,78.36,78.38,78.27,78.31,15712.0,65.5361,65.5529,65.4609,65.4943,15712.0
2021-08-25 10:45:00,78.31,78.37,78.27,78.36,15708.0,65.4943,65.5445,65.4609,65.5361,15708.0
2021-08-25 10:50:00,78.37,78.39,78.25,78.26,17135.0,65.5445,65.5612,65.4442,65.4525,17135.0
2021-08-25 10:55:00,78.23,78.33,78.21,78.32,14224.0,65.4274,65.5111,65.4107,65.5027,14224.0
2021-08-25 11:00:00,78.34,78.35,78.2,78.2,12563.0,65.5194,65.5278,65.4023,65.4023,12563.0
2021-08-25 11:05:00,78.18,78.31,78.13,78.3,9739.0,65.3856,65.4943,65.3438,65.486,9739.0
2021-08-25 11:10:00,78.28,78.33,78.27,78.31,16379.0,65.4692,65.5111,65.4609,65.4943,16379.0
2021-08-25 11:15:00,78.32,78.42,78.27,78.4,27432.0,65.5027,65.5863,65.4609,65.5696,27432.0
2021-08-25 11:20:00,78.4,78.45,78.39,78.4,15565.0,65.5696,65.6114,65.5612,65.5696,15565.0
2021-08-25 11:25:00,78.4,78.41,78.3,78.34,19964.0,65.5696,65.578,65.486,65.5194,19964.0
2021-08-25 11:30:00,78.34,78.37,78.23,78.27,29108.0,65.5194,65.5445,65.4274,65.4609,29108.0
2021-08-25 11:35:00,78.27,78.31,78.2,78.23,13681.0,65.4609,65.4943,65.4023,65.4274,13681.0
2021-08-25 11:40:00,78.22,78.26,78.18,78.2,41142.0,65.4191,65.4525,65.3856,65.4023,41142.0
2021-08-25 11:45:00,78.18,78.21,78.15,78.21,21475.0,65.3856,65.4107,65.3605,65.4107,21475.0
2021-08-25 11:50:00,78.21,78.31,78.2,78.3,29071.0,65.4107,65.4943,65.4023,65.486,29071.0
2021-08-25 11:55:00,78.31,78.33,78.28,78.3,14368.0,65.4943,65.5111,65.4692,65.486,14368.0
2021-08-25 12:00:00,78.31,78.37,78.31,78.37,9096.0,65.4943,65.5445,65.4943,65.5445,9096.0
2021-08-25 12:05:00,78.36,78.43,78.35,78.38,14792.0,65.5361,65.5947,65.5278,65.5529,14792.0
2021-08-25 12:10:00,78.38,78.4,78.35,78.37,10777.0,65.5529,65.5696,65.5278,65.5445,10777.0
2021-08-25 12:15:00,78.35,78.36,78.29,78.29,17611.0,65.5278,65.5361,65.4776,65.4776,17611.0
2021-08-25 12:20:00,78.3,78.33,78.27,78.3,22257.0,65.486,65.5111,65.4609,65.486,22257.0
2021-08-25 12:25:00,78.3,78.38,78.3,78.33,12066.0,65.486,65.5529,65.486,65.5111,12066.0
2021-08-25 12:30:00,78.32,78.33,78.3,78.3,13257.0,65.5027,65.5111,65.486,65.486,13257.0
2021-08-25 12:35:00,78.29,78.29,78.24,78.25,11267.0,65.4776,65.4776,65.4358,65.4442,11267.0
2021-08-25 12:40:00,78.23,78.29,78.22,78.22,19289.0,65.4274,65.4776,65.4191,65.4191,19289.0
2021-08-25 12:45:00,78.23,78.29,78.2,78.24,168155.0,65.4274,65.4776,65.4023,65.4358,168155.0
2021-08-25 12:50:00,78.23,78.29,78.18,78.24,19729.0,65.4274,65.4776,65.3856,65.4358,19729.0
2021-08-25 12:55:00,78.25,78.25,78.18,78.23,9885.0,65.4442,65.4442,65.3856,65.4274,9885.0
2021-08-25 13:00:00,78.23,78.25,78.21,78.25,3613.0,65.4274,65.4442,65.4107,65.4442,3613.0
2021-08-25 13:05:00,78.27,78.33,78.26,78.33,12241.0,65.4609,65.5111,65.4525,65.5111,12241.0
2021-08-25 13:10:00,78.34,78.37,78.32,78.37,9573.0,65.5194,65.5445,65.5027,65.5445,9573.0
2021-08-25 13:15:00,78.37,78.38,78.26,78.26,40240.0,65.5445,65.5529,65.4525,65.4525,40240.0
2021-08-25 13:20:00,78.27,78.3,78.26,78.3,20286.0,65.4609,65.486,65.4525,65.486,20286.0
2021-08-25 13:25:00,78.3,78.32,78.29,78.3,9656.0,65.486,65.5027,65.4776,65.486,9656.0
2021-08-25 13:30:00,78.3,78.34,78.28,78.32,19799.0,65.486,65.5194,65.4692,65.5027,19799.0
2021-08-25 13:35:00,78.33,78.37,78.32,78.34,6103.0,65.5111,65.5445,65.5027,65.5194,6103.0
2021-08-25 13:40:00,78.34,78.34,78.32,78.34,12209.0,65.5194,65.5194,65.5027,65.5194,12209.0
2021-08-25 13:45:00,78.33,78.41,78.33,78.41,11891.0,65.5111,65.578,65.5111,65.578,11891.0
2021-08-25 13:50:00,78.41,78.41,78.36,78.4,11458.0,65.578,65.578,65.5361,65.5696,11458.0
2021-08-25 13:55:00,78.4,78.4,78.35,78.37,5561.0,65.5696,65.5696,65.5278,65.5445,5561.0
2021-08-25 14:00:00,78.37,78.43,78.37,78.42,10175.0,65.5445,65.5947,65.5445,65.5863,10175.0
2021-08-25 14:05:00,78.42,78.5,78.41,78.44,18748.0,65.5863,65.6532,65.578,65.6031,18748.0
2021-08-25 14:10:00,78.45,78.5,78.44,78.5,12504.0,65.6114,65.6532,65.6031,65.6532,12504.0
2021-08-25 14:15:00,78.51,78.61,78.5,78.6,12080.0,65.6616,65.7452,65.6532,65.7369,12080.0
2021-08-25 14:20:00,78.59,78.66,78.58,78.62,10368.0,65.7285,65.7871,65.7201,65.7536,10368.0
2021-08-25 14:25:00,78.63,78.63,78.58,78.6,16492.0,65.762,65.762,65.7201,65.7369,16492.0
2021-08-25 14:30:00,78.61,78.64,78.58,78.64,17888.0,65.7452,65.7703,65.7201,65.7703,17888.0
2021-08-25 14:35:00,78.63,78.65,78.58,78.63,12046.0,65.762,65.7787,65.7201,65.762,12046.0
2021-08-25 14:40:00,78.62,78.62,78.56,78.58,18648.0,65.7536,65.7536,65.7034,65.7201,18648.0
2021-08-25 14:45:00,78.59,78.65,78.58,78.62,9560.0,65.7285,65.7787,65.7201,65.7536,9560.0
2021-08-25 14:50:00,78.61,78.66,78.59,78.66,12310.0,65.7452,65.7871,65.7285,65.7871,12310.0
2021-08-25 14:55:00,78.65,78.66,78.6,78.61,9553.0,65.7787,65.7871,65.7369,65.7452,9553.0
2021-08-25 15:00:00,78.6,78.68,78.57,78.67,16514.0,65.7369,65.8038,65.7118,65.7954,16514.0
2021-08-25 15:05:00,78.67,78.7,78.65,78.68,10383.0,65.7954,65.8205,65.7787,65.8038,10383.0
2021-08-25 15:10:00,78.67,78.7,78.65,78.69,14983.0,65.7954,65.8205,65.7787,65.8121,14983.0
2021-08-25 15:15:00,78.69,78.7,78.64,78.69,12266.0,65.8121,65.8205,65.7703,65.8121,12266.0
2021-08-25 15:20:00,78.68,78.68,78.63,78.66,11883.0,65.8038,65.8038,65.762,65.7871,11883.0
2021-08-25 15:25:00,78.67,78.67,78.59,78.61,12572.0,65.7954,65.7954,65.7285,65.7452,12572.0
2021-08-25 15:30:00,78.61,78.71,78.6,78.7,17390.0,65.7452,65.8289,65.7369,65.8205,17390.0
2021-08-25 15:35:00,78.7,78.71,78.63,78.67,23628.0,65.8205,65.8289,65.762,65.7954,23628.0
2021-08-25 15:40:00,78.67,78.67,78.58,78.59,30571.0,65.7954,65.7954,65.7201,65.7285,30571.0
2021-08-25 15:45:00,78.57,78.64,78.56,78.59,36953.0,65.7118,65.7703,65.7034,65.7285,36953.0
2021-08-25 15:50:00,78.59,78.64,78.53,78.63,51433.0,65.7285,65.7703,65.6783,65.762,51433.0
2021-08-25 15:55:00,78.64,78.65,78.52,78.56,138782.0,65.7703,65.7787,65.67,65.7034,138782.0
2021-08-26 09:30:00,78.36,78.53,78.11,78.45,47241.0,65.5361,65.6783,65.3271,65.6114,47241.0
2021-08-26 09:35:00,78.46,78.46,78.21,78.22,112776.0,65.6198,65.6198,65.4107,65.4191,112776.0
2021-08-26 09:40:00,78.22,78.27,78.06,78.09,59166.0,65.4191,65.4609,65.2852,65.3103,59166.0
2021-08-26 09:45:00,78.1,78.17,78.01,78.1,18396.0,65.3187,65.3772,65.2434,65.3187,18396.0
2021-08-26 09:50:00,78.12,78.24,78.05,78.07,20236.0,65.3354,65.4358,65.2769,65.2936,20236.0
2021-08-26 09:55:00,78.06,78.06,77.95,77.97,18735.0,65.2852,65.2852,65.1932,65.21,18735.0
2021-08-26 10:00:00,77.97,78.02,77.9,78.02,22141.0,65.21,65.2518,65.1514,65.2518,22141.0
2021-08-26 10:05:00,77.98,78.01,77.87,77.9,24368.0,65.2183,65.2434,65.1263,65.1514,24368.0
2021-08-26 10:10:00,77.9,77.97,77.86,77.95,20858.0,65.1514,65.21,65.118,65.1932,20858.0
2021-08-26 10:15:00,77.95,77.98,77.86,77.95,16777.0,65.1932,65.2183,65.118,65.1932,16777.0
2021-08-26 10:20:00,77.94,78.01,77.92,78.0,22441.0,65.1849,65.2434,65.1682,65.2351,22441.0
2021-08-26 10:25:00,78.0,78.02,77.8,77.96,30846.0,65.2351,65.2518,65.0678,65.2016,30846.0
2021-08-26 10:30:00,77.98,77.98,77.8,77.83,19433.0,65.2183,65.2183,65.0678,65.0929,19433.0
2021-08-26 10:35:00,77.84,77.95,77.82,77.95,21997.0,65.1012,65.1932,65.0845,65.1932,21997.0
2021-08-26 10:40:00,77.97,78.07,77.96,78.07,46702.0,65.21,65.2936,65.2016,65.2936,46702.0
2021-08-26 10:45:00,78.07,78.12,78.04,78.07,27329.0,65.2936,65.3354,65.2685,65.2936,27329.0
2021-08-26 10:50:00,78.08,78.1,77.99,78.03,31880.0,65.302,65.3187,65.2267,65.2602,31880.0
2021-08-26 10:55:00,78.04,78.08,78.01,78.06,13443.0,65.2685,65.302,65.2434,65.2852,13443.0
2021-08-26 11:00:00,78.06,78.22,78.04,78.22,12987.0,65.2852,65.4191,65.2685,65.4191,12987.0
2021-08-26 11:05:00,78.23,78.32,78.22,78.31,16980.0,65.4274,65.5027,65.4191,65.4943,16980.0
2021-08-26 11:10:00,78.3,78.3,78.21,78.23,12888.0,65.486,65.486,65.4107,65.4274,12888.0
2021-08-26 11:15:00,78.22,78.26,78.17,78.19,11158.0,65.4191,65.4525,65.3772,65.394,11158.0
2021-08-26 11:20:00,78.19,78.25,78.16,78.17,8398.0,65.394,65.4442,65.3689,65.3772,8398.0
2021-08-26 11:25:00,78.17,78.18,78.07,78.08,8070.0,65.3772,65.3856,65.2936,65.302,8070.0
2021-08-26 11:30:00,78.08,78.1,78.05,78.09,5849.0,65.302,65.3187,65.2769,65.3103,5849.0
2021-08-26 11:35:00,78.09,78.12,78.05,78.11,14743.0,65.3103,65.3354,65.2769,65.3271,14743.0
2021-08-26 11:40:00,78.08,78.17,78.08,78.12,13126.0,65.302,65.3772,65.302,65.3354,13126.0
2021-08-26 11:45:00,78.12,78.13,78.04,78.12,20966.0,65.3354,65.3438,65.2685,65.3354,20966.0
2021-08-26 11:50:00,78.13,78.17,78.11,78.15,9500.0,65.3438,65.3772,65.3271,65.3605,9500.0
2021-08-26 11:55:00,78.16,78.2,78.14,78.15,10288.0,65.3689,65.4023,65.3522,65.3605,10288.0
2021-08-26 12:00:00,78.15,78.2,78.15,78.17,7850.0,65.3605,65.4023,65.3605,65.3772,7850.0
2021-08-26 12:05:00,78.17,78.18,78.11,78.13,17553.0,65.3772,65.3856,65.3271,65.3438,17553.0
2021-08-26 12:10:00,78.11,78.19,78.11,78.19,6073.0,65.3271,65.394,65.3271,65.394,6073.0
2021-08-26 12:15:00,78.17,78.21,78.17,78.2,9510.0,65.3772,65.4107,65.3772,65.4023,9510.0
2021-08-26 12:20:00,78.2,78.2,78.14,78.14,6245.0,65.4023,65.4023,65.3522,65.3522,6245.0
2021-08-26 12:25:00,78.14,78.16,78.07,78.08,5854.0,65.3522,65.3689,65.2936,65.302,5854.0
2021-08-26 12:30:00,78.08,78.12,78.08,78.12,7606.0,65.302,65.3354,65.302,65.3354,7606.0
2021-08-26 12:35:00,78.11,78.11,78.06,78.1,7374.0,65.3271,65.3271,65.2852,65.3187,7374.0
2021-08-26 12:40:00,78.11,78.14,78.06,78.11,9535.0,65.3271,65.3522,65.2852,65.3271,9535.0
2021-08-26 12:45:00,78.12,78.17,78.11,78.16,7780.0,65.3354,65.3772,65.3271,65.3689,7780.0
2021-08-26 12:50:00,78.16,78.21,78.16,78.21,20323.0,65.3689,65.4107,65.3689,65.4107,20323.0
2021-08-26 12:55:00,78.22,78.26,78.2,78.26,8613.0,65.4191,65.4525,65.4023,65.4525,8613.0
2021-08-26 13:00:00,78.26,78.27,78.23,78.24,13105.0,65.4525,65.4609,65.4274,65.4358,13105.0
2021-08-26 13:05:00,78.25,78.25,78.2,78.23,4319.0,65.4442,65.4442,65.4023,65.4274,4319.0
2021-08-26 13:10:00,78.22,78.24,78.16,78.22,19448.0,65.4191,65.4358,65.3689,65.4191,19448.0
2021-08-26 13:15:00,78.21,78.25,78.19,78.2,6392.0,65.4107,65.4442,65.394,65.4023,6392.0
2021-08-26 13:20:00,78.2,78.27,78.2,78.23,39758.0,65.4023,65.4609,65.4023,65.4274,39758.0
2021-08-26 13:25:00,78.23,78.29,78.23,78.29,7049.0,65.4274,65.4776,65.4274,65.4776,7049.0
2021-08-26 13:30:00,78.29,78.36,78.29,78.36,6762.0,65.4776,65.5361,65.4776,65.5361,6762.0
2021-08-26 13:35:00,78.35,78.41,78.34,78.38,4965.0,65.5278,65.578,65.5194,65.5529,4965.0
2021-08-26 13:40:00,78.38,78.4,78.36,78.39,9437.0,65.5529,65.5696,65.5361,65.5612,9437.0
2021-08-26 13:45:00,78.4,78.4,78.35,78.36,5823.0,65.5696,65.5696,65.5278,65.5361,5823.0
2021-08-26 13:50:00,78.36,78.37,78.31,78.35,9496.0,65.5361,65.5445,65.4943,65.5278,9496.0
2021-08-26 13:55:00,78.33,78.34,78.29,78.3,6323.0,65.5111,65.5194,65.4776,65.486,6323.0
2021-08-26 14:00:00,78.29,78.32,78.24,78.32,10073.0,65.4776,65.5027,65.4358,65.5027,10073.0
2021-08-26 14:05:00,78.32,78.32,78.27,78.28,10047.0,65.5027,65.5027,65.4609,65.4692,10047.0
2021-08-26 14:10:00,78.29,78.34,78.29,78.34,7108.0,65.4776,65.5194,65.4776,65.5194,7108.0
2021-08-26 14:15:00,78.35,78.36,78.32,78.33,11448.0,65.5278,65.5361,65.5027,65.5111,11448.0
2021-08-26 14:20:00,78.33,78.39,78.32,78.34,17612.0,65.5111,65.5612,65.5027,65.5194,17612.0
2021-08-26 14:25:00,78.34,78.35,78.32,78.32,10204.0,65.5194,65.5278,65.5027,65.5027,10204.0
2021-08-26 14:30:00,78.32,78.39,78.31,78.37,9935.0,65.5027,65.5612,65.4943,65.5445,9935.0
2021-08-26 14:35:00,78.37,78.43,78.37,78.41,10296.0,65.5445,65.5947,65.5445,65.578,10296.0
2021-08-26 14:40:00,78.41,78.49,78.4,78.49,17340.0,65.578,65.6449,65.5696,65.6449,17340.0
2021-08-26 14:45:00,78.48,78.5,78.45,78.49,11160.0,65.6365,65.6532,65.6114,65.6449,11160.0
2021-08-26 14:50:00,78.48,78.48,78.44,78.45,12287.0,65.6365,65.6365,65.6031,65.6114,12287.0
2021-08-26 14:55:00,78.44,78.45,78.39,78.44,34974.0,65.6031,65.6114,65.5612,65.6031,34974.0
2021-08-26 15:00:00,78.44,78.59,78.43,78.56,39032.0,65.6031,65.7285,65.5947,65.7034,39032.0
2021-08-26 15:05:00,78.56,78.59,78.53,78.53,21690.0,65.7034,65.7285,65.6783,65.6783,21690.0
2021-08-26 15:10:00,78.54,78.56,78.5,78.53,16522.0,65.6867,65.7034,65.6532,65.6783,16522.0
2021-08-26 15:15:00,78.53,78.55,78.48,78.49,10752.0,65.6783,65.6951,65.6365,65.6449,10752.0
2021-08-26 15:20:00,78.48,78.49,78.42,78.46,11955.0,65.6365,65.6449,65.5863,65.6198,11955.0
2021-08-26 15:25:00,78.45,78.45,78.36,78.36,12071.0,65.6114,65.6114,65.5361,65.5361,12071.0
2021-08-26 15:30:00,78.36,78.4,78.32,78.37,10981.0,65.5361,65.5696,65.5027,65.5445,10981.0
2021-08-26 15:35:00,78.38,78.45,78.37,78.45,21818.0,65.5529,65.6114,65.5445,65.6114,21818.0
2021-08-26 15:40:00,78.45,78.51,78.44,78.44,15008.0,65.6114,65.6616,65.6031,65.6031,15008.0
2021-08-26 15:45:00,78.44,78.54,78.42,78.47,16502.0,65.6031,65.6867,65.5863,65.6281,16502.0
2021-08-26 15:50:00,78.47,78.53,78.44,78.53,37426.0,65.6281,65.6783,65.6031,65.6783,37426.0
2021-08-26 15:55:00,78.53,78.53,78.39,78.44,153385.0,65.6783,65.6783,65.5612,65.6031,153385.0
2021-08-27 09:30:00,78.56,78.72,78.41,78.47,30242.0,65.7034,65.8372,65.578,65.6281,30242.0
2021-08-27 09:35:00,78.48,78.5,78.23,78.26,16131.0,65.6365,65.6532,65.4274,65.4525,16131.0
2021-08-27 09:40:00,78.27,78.32,78.22,78.3,30123.0,65.4609,65.5027,65.4191,65.486,30123.0
2021-08-27 09:45:00,78.3,78.5,78.28,78.5,57665.0,65.486,65.6532,65.4692,65.6532,57665.0
2021-08-27 09:50:00,78.49,78.53,78.42,78.48,25862.0,65.6449,65.6783,65.5863,65.6365,25862.0
2021-08-27 09:55:00,78.49,78.52,78.27,78.29,15936.0,65.6449,65.67,65.4609,65.4776,15936.0
2021-08-27 10:00:00,78.28,78.41,78.17,78.39,32963.0,65.4692,65.578,65.3772,65.5612,32963.0
2021-08-27 10:05:00,78.41,78.44,78.33,78.33,26091.0,65.578,65.6031,65.5111,65.5111,26091.0
2021-08-27 10:10:00,78.3,78.39,78.26,78.29,19036.0,65.486,65.5612,65.4525,65.4776,19036.0
2021-08-27 10:15:00,78.3,78.43,78.3,78.37,11575.0,65.486,65.5947,65.486,65.5445,11575.0
2021-08-27 10:20:00,78.4,78.42,78.35,78.35,7874.0,65.5696,65.5863,65.5278,65.5278,7874.0
2021-08-27 10:25:00,78.35,78.39,78.28,78.36,8928.0,65.5278,65.5612,65.4692,65.5361,8928.0
2021-08-27 10:30:00,78.35,78.38,78.32,78.35,13778.0,65.5278,65.5529,65.5027,65.5278,13778.0
2021-08-27 10:35:00,78.34,78.43,78.3,78.3,9742.0,65.5194,65.5947,65.486,65.486,9742.0
2021-08-27 10:40:00,78.31,78.35,78.18,78.25,9462.0,65.4943,65.5278,65.3856,65.4442,9462.0
2021-08-27 10:45:00,78.25,78.29,78.24,78.25,6163.0,65.4442,65.4776,65.4358,65.4442,6163.0
2021-08-27 10:50:00,78.25,78.35,78.25,78.27,16324.0,65.4442,65.5278,65.4442,65.4609,16324.0
2021-08-27 10:55:00,78.28,78.3,78.17,78.22,14420.0,65.4692,65.486,65.3772,65.4191,14420.0
2021-08-27 11:00:00,78.21,78.29,78.21,78.26,20230.0,65.4107,65.4776,65.4107,65.4525,20230.0
2021-08-27 11:05:00,78.26,78.32,78.19,78.19,23368.0,65.4525,65.5027,65.394,65.394,23368.0
2021-08-27 11:10:00,78.19,78.24,78.17,78.18,20032.0,65.394,65.4358,65.3772,65.3856,20032.0
2021-08-27 11:15:00,78.19,78.23,78.13,78.19,19586.0,65.394,65.4274,65.3438,65.394,19586.0
2021-08-27 11:20:00,78.17,78.24,78.16,78.23,45293.0,65.3772,65.4358,65.3689,65.4274,45293.0
2021-08-27 11:25:00,78.23,78.27,78.22,78.27,19375.0,65.4274,65.4609,65.4191,65.4609,19375.0
2021-08-27 11:30:00,78.28,78.32,78.26,78.31,8236.0,65.4692,65.5027,65.4525,65.4943,8236.0
2021-08-27 11:35:00,78.32,78.32,78.21,78.3,10037.0,65.5027,65.5027,65.4107,65.486,10037.0
2021-08-27 11:40:00,78.27,78.31,78.26,78.27,8972.0,65.4609,65.4943,65.4525,65.4609,8972.0
2021-08-27 11:45:00,78.25,78.27,78.22,78.22,8235.0,65.4442,65.4609,65.4191,65.4191,8235.0
2021-08-27 11:50:00,78.21,78.23,78.19,78.22,14298.0,65.4107,65.4274,65.394,65.4191,14298.0
2021-08-27 11:55:00,78.19,78.23,78.18,78.19,6425.0,65.394,65.4274,65.3856,65.394,6425.0
2021-08-27 12:00:00,78.19,78.25,78.17,78.21,16894.0,65.394,65.4442,65.3772,65.4107,16894.0
2021-08-27 12:05:00,78.2,78.27,78.2,78.27,11388.0,65.4023,65.4609,65.4023,65.4609,11388.0
2021-08-27 12:10:00,78.26,78.3,78.25,78.27,13163.0,65.4525,65.486,65.4442,65.4609,13163.0
2021-08-27 12:15:00,78.27,78.31,78.26,78.31,6944.0,65.4609,65.4943,65.4525,65.4943,6944.0
2021-08-27 12:20:00,78.29,78.33,78.29,78.3,14349.0,65.4776,65.5111,65.4776,65.486,14349.0
2021-08-27 12:25:00,78.3,78.35,78.29,78.34,13973.0,65.486,65.5278,65.4776,65.5194,13973.0
2021-08-27 12:30:00,78.34,78.4,78.34,78.37,5664.0,65.5194,65.5696,65.5194,65.5445,5664.0
2021-08-27 12:35:00,78.36,78.36,78.3,78.3,14289.0,65.5361,65.5361,65.486,65.486,14289.0
2021-08-27 12:40:00,78.29,78.33,78.27,78.29,48226.0,65.4776,65.5111,65.4609,65.4776,48226.0
2021-08-27 12:45:00,78.29,78.32,78.26,78.29,19266.0,65.4776,65.5027,65.4525,65.4776,19266.0
2021-08-27 12:50:00,78.29,78.37,78.28,78.36,30343.0,65.4776,65.5445,65.4692,65.5361,30343.0
2021-08-27 12:55:00,78.36,78.36,78.31,78.33,48228.0,65.5361,65.5361,65.4943,65.5111,48228.0
2021-08-27 13:00:00,78.33,78.34,78.26,78.28,30243.0,65.5111,65.5194,65.4525,65.4692,30243.0
2021-08-27 13:05:00,78.28,78.31,78.27,78.3,12796.0,65.4692,65.4943,65.4609,65.486,12796.0
2021-08-27 13:10:00,78.3,78.31,78.27,78.29,11363.0,65.486,65.4943,65.4609,65.4776,11363.0
2021-08-27 13:15:00,78.3,78.3,78.27,78.3,10490.0,65.486,65.486,65.4609,65.486,10490.0
2021-08-27 13:20:00,78.3,78.31,78.27,78.28,22420.0,65.486,65.4943,65.4609,65.4692,22420.0
2021-08-27 13:25:00,78.28,78.3,78.26,78.3,39850.0,65.4692,65.486,65.4525,65.486,39850.0
2021-08-27 13:30:00,78.29,78.31,78.28,78.31,8215.0,65.4776,65.4943,65.4692,65.4943,8215.0
2021-08-27 13:35:00,78.31,78.33,78.25,78.3,19996.0,65.4943,65.5111,65.4442,65.486,19996.0
2021-08-27 13:40:00,78.29,78.31,78.26,78.3,23266.0,65.4776,65.4943,65.4525,65.486,23266.0
2021-08-27 13:45:00,78.3,78.33,78.27,78.28,17805.0,65.486,65.5111,65.4609,65.4692,17805.0
2021-08-27 13:50:00,78.28,78.29,78.24,78.24,58167.0,65.4692,65.4776,65.4358,65.4358,58167.0
2021-08-27 13:55:00,78.25,78.27,78.04,78.05,44821.0,65.4442,65.4609,65.2685,65.2769,44821.0
2021-08-27 14:00:00,78.06,78.07,78.02,78.05,11470.0,65.2852,65.2936,65.2518,65.2769,11470.0
2021-08-27 14:05:00,78.05,78.1,78.02,78.09,18347.0,65.2769,65.3187,65.2518,65.3103,18347.0
2021-08-27 14:10:00,78.09,78.16,78.07,78.12,14268.0,65.3103,65.3689,65.2936,65.3354,14268.0
2021-08-27 14:15:00,78.12,78.12,78.06,78.08,11313.0,65.3354,65.3354,65.2852,65.302,11313.0
2021-08-27 14:20:00,78.08,78.15,78.08,78.12,18761.0,65.302,65.3605,65.302,65.3354,18761.0
2021-08-27 14:25:00,78.12,78.13,78.09,78.09,12966.0,65.3354,65.3438,65.3103,65.3103,12966.0
2021-08-27 14:30:00,78.09,78.14,78.09,78.11,12198.0,65.3103,65.3522,65.3103,65.3271,12198.0
2021-08-27 14:35:00,78.12,78.15,78.08,78.12,17589.0,65.3354,65.3605,65.302,65.3354,17589.0
2021-08-27 14:40:00,78.12,78.12,78.07,78.08,13764.0,65.3354,65.3354,65.2936,65.302,13764.0
2021-08-27 14:45:00,78.08,78.08,78.02,78.08,15895.0,65.302,65.302,65.2518,65.302,15895.0
2021-08-27 14:50:00,78.08,78.13,78.07,78.11,22959.0,65.302,65.3438,65.2936,65.3271,22959.0
2021-08-27 14:55:00,78.11,78.12,78.06,78.08,27521.0,65.3271,65.3354,65.2852,65.302,27521.0
2021-08-27 15:00:00,78.08,78.16,78.08,78.16,23753.0,65.302,65.3689,65.302,65.3689,23753.0
2021-08-27 15:05:00,78.15,78.16,78.11,78.16,16039.0,65.3605,65.3689,65.3271,65.3689,16039.0
2021-08-27 15:10:00,78.15,78.23,78.15,78.22,14716.0,65.3605,65.4274,65.3605,65.4191,14716.0
2021-08-27 15:15:00,78.22,78.24,78.18,78.23,20406.0,65.4191,65.4358,65.3856,65.4274,20406.0
2021-08-27 15:20:00,78.23,78.27,78.23,78.26,12746.0,65.4274,65.4609,65.4274,65.4525,12746.0
2021-08-27 15:25:00,78.25,78.27,78.22,78.22,12110.0,65.4442,65.4609,65.4191,65.4191,12110.0
2021-08-27 15:30:00,78.21,78.26,78.18,78.24,20257.0,65.4107,65.4525,65.3856,65.4358,20257.0
2021-08-27 15:35:00,78.23,78.27,78.23,78.27,11372.0,65.4274,65.4609,65.4274,65.4609,11372.0
2021-08-27 15:40:00,78.27,78.34,78.24,78.34,15661.0,65.4609,65.5194,65.4358,65.5194,15661.0
2021-08-27 15:45:00,78.34,78.38,78.32,78.34,25058.0,65.5194,65.5529,65.5027,65.5194,25058.0
2021-08-27 15:50:00,78.35,78.37,78.23,78.24,63320.0,65.5278,65.5445,65.4274,65.4358,63320.0
2021-08-27 15:55:00,78.24,78.25,78.16,78.19,145750.0,65.4358,65.4442,65.3689,65.394,145750.0
2021-08-30 09:30:00,78.19,78.19,77.89,78.07,38136.0,65.394,65.394,65.1431,65.2936,38136.0
2021-08-30 09:35:00,78.08,78.27,78.05,78.23,9871.0,65.302,65.4609,65.2769,65.4274,9871.0
2021-08-30 09:40:00,78.23,78.23,78.09,78.14,42844.0,65.4274,65.4274,65.3103,65.3522,42844.0
2021-08-30 09:45:00,78.14,78.32,78.14,78.22,23670.0,65.3522,65.5027,65.3522,65.4191,23670.0
2021-08-30 09:50:00,78.22,78.33,78.18,78.18,56361.0,65.4191,65.5111,65.3856,65.3856,56361.0
2021-08-30 09:55:00,78.19,78.3,78.18,78.23,41569.0,65.394,65.486,65.3856,65.4274,41569.0
2021-08-30 10:00:00,78.24,78.36,78.23,78.28,27101.0,65.4358,65.5361,65.4274,65.4692,27101.0
2021-08-30 10:05:00,78.32,78.46,78.32,78.41,17097.0,65.5027,65.6198,65.5027,65.578,17097.0
2021-08-30 10:10:00,78.38,78.51,78.37,78.51,15522.0,65.5529,65.6616,65.5445,65.6616,15522.0
2021-08-30 10:15:00,78.51,78.54,78.45,78.52,15045.0,65.6616,65.6867,65.6114,65.67,15045.0
2021-08-30 10:20:00,78.52,78.54,78.43,78.5,23457.0,65.67,65.6867,65.5947,65.6532,23457.0
2021-08-30 10:25:00,78.5,78.5,78.36,78.37,15501.0,65.6532,65.6532,65.5361,65.5445,15501.0
2021-08-30 10:30:00,78.36,78.41,78.32,78.37,14917.0,65.5361,65.578,65.5027,65.5445,14917.0
2021-08-30 10:35:00,78.36,78.38,78.32,78.36,11201.0,65.5361,65.5529,65.5027,65.5361,11201.0
2021-08-30 10:40:00,78.34,78.43,78.33,78.37,19007.0,65.5194,65.5947,65.5111,65.5445,19007.0
2021-08-30 10:45:00,78.37,78.47,78.37,78.41,12136.0,65.5445,65.6281,65.5445,65.578,12136.0
2021-08-30 10:50:00,78.42,78.53,78.4,78.47,16875.0,65.5863,65.6783,65.5696,65.6281,16875.0
2021-08-30 10:55:00,78.45,78.46,78.37,78.41,13878.0,65.6114,65.6198,65.5445,65.578,13878.0
2021-08-30 11:00:00,78.4,78.45,78.36,78.43,14861.0,65.5696,65.6114,65.5361,65.5947,14861.0
2021-08-30 11:05:00,78.44,78.52,78.43,78.49,8969.0,65.6031,65.67,65.5947,65.6449,8969.0
2021-08-30 11:10:00,78.5,78.5,78.41,78.43,11407.0,65.6532,65.6532,65.578,65.5947,11407.0
2021-08-30 11:15:00,78.44,78.6,78.44,78.58,9246.0,65.6031,65.7369,65.6031,65.7201,9246.0
2021-08-30 11:20:00,78.57,78.6,78.54,78.56,10739.0,65.7118,65.7369,65.6867,65.7034,10739.0
2021-08-30 11:25:00,78.55,78.56,78.49,78.56,7601.0,65.6951,65.7034,65.6449,65.7034,7601.0
2021-08-30 11:30:00,78.56,78.61,78.53,78.53,9589.0,65.7034,65.7452,65.6783,65.6783,9589.0
2021-08-30 11:35:00,78.54,78.59,78.51,78.51,9523.0,65.6867,65.7285,65.6616,65.6616,9523.0
2021-08-30 11:40:00,78.52,78.56,78.48,78.48,7900.0,65.67,65.7034,65.6365,65.6365,7900.0
2021-08-30 11:45:00,78.5,78.52,78.45,78.47,7643.0,65.6532,65.67,65.6114,65.6281,7643.0
2021-08-30 11:50:00,78.47,78.48,78.39,78.39,11473.0,65.6281,65.6365,65.5612,65.5612,11473.0
2021-08-30 11:55:00,78.4,78.43,78.32,78.32,5499.0,65.5696,65.5947,65.5027,65.5027,5499.0
2021-08-30 12:00:00,78.32,78.38,78.3,78.37,12440.0,65.5027,65.5529,65.486,65.5445,12440.0
2021-08-30 12:05:00,78.37,78.41,78.35,78.37,4877.0,65.5445,65.578,65.5278,65.5445,4877.0
2021-08-30 12:10:00,78.37,78.4,78.34,78.4,8672.0,65.5445,65.5696,65.5194,65.5696,8672.0
2021-08-30 12:15:00,78.38,78.39,78.35,78.37,9899.0,65.5529,65.5612,65.5278,65.5445,9899.0
2021-08-30 12:20:00,78.36,78.36,78.32,78.32,9693.0,65.5361,65.5361,65.5027,65.5027,9693.0
2021-08-30 12:25:00,78.29,78.37,78.28,78.36,14248.0,65.4776,65.5445,65.4692,65.5361,14248.0
2021-08-30 12:30:00,78.34,78.37,78.33,78.36,8974.0,65.5194,65.5445,65.5111,65.5361,8974.0
2021-08-30 12:35:00,78.34,78.38,78.34,78.35,8621.0,65.5194,65.5529,65.5194,65.5278,8621.0
2021-08-30 12:40:00,78.34,78.41,78.33,78.41,7599.0,65.5194,65.578,65.5111,65.578,7599.0
2021-08-30 12:45:00,78.4,78.41,78.37,78.39,5539.0,65.5696,65.578,65.5445,65.5612,5539.0
2021-08-30 12:50:00,78.39,78.41,78.35,78.35,9144.0,65.5612,65.578,65.5278,65.5278,9144.0
2021-08-30 12:55:00,78.35,78.42,78.35,78.4,9386.0,65.5278,65.5863,65.5278,65.5696,9386.0
2021-08-30 13:00:00,78.4,78.45,78.38,78.44,8898.0,65.5696,65.6114,65.5529,65.6031,8898.0
2021-08-30 13:05:00,78.43,78.45,78.36,78.38,20495.0,65.5947,65.6114,65.5361,65.5529,20495.0
2021-08-30 13:10:00,78.38,78.42,78.37,78.39,4220.0,65.5529,65.5863,65.5445,65.5612,4220.0
2021-08-30 13:15:00,78.39,78.4,78.35,78.37,4599.0,65.5612,65.5696,65.5278,65.5445,4599.0
2021-08-30 13:20:00,78.36,78.42,78.33,78.4,11507.0,65.5361,65.5863,65.5111,65.5696,11507.0
2021-08-30 13:25:00,78.41,78.42,78.38,78.39,1459.0,65.578,65.5863,65.5529,65.5612,1459.0
2021-08-30 13:30:00,78.37,78.4,78.35,78.39,7827.0,65.5445,65.5696,65.5278,65.5612,7827.0
2021-08-30 13:35:00,78.38,78.39,78.34,78.38,11661.0,65.5529,65.5612,65.5194,65.5529,11661.0
2021-08-30 13:40:00,78.38,78.41,78.37,78.4,8761.0,65.5529,65.578,65.5445,65.5696,8761.0
2021-08-30 13:45:00,78.39,78.44,78.38,78.42,7989.0,65.5612,65.6031,65.5529,65.5863,7989.0
2021-08-30 13:50:00,78.42,78.45,78.39,78.44,5080.0,65.5863,65.6114,65.5612,65.6031,5080.0
2021-08-30 13:55:00,78.43,78.45,78.4,78.4,17935.0,65.5947,65.6114,65.5696,65.5696,17935.0
2021-08-30 14:00:00,78.39,78.4,78.37,78.39,19571.0,65.5612,65.5696,65.5445,65.5612,19571.0
2021-08-30 14:05:00,78.38,78.44,78.36,78.4,14367.0,65.5529,65.6031,65.5361,65.5696,14367.0
2021-08-30 14:10:00,78.4,78.45,78.4,78.41,13357.0,65.5696,65.6114,65.5696,65.578,13357.0
2021-08-30 14:15:00,78.41,78.44,78.38,78.39,16480.0,65.578,65.6031,65.5529,65.5612,16480.0
2021-08-30 14:20:00,78.38,78.41,78.35,78.4,11031.0,65.5529,65.578,65.5278,65.5696,11031.0
2021-08-30 14:25:00,78.41,78.41,78.34,78.36,27866.0,65.578,65.578,65.5194,65.5361,27866.0
2021-08-30 14:30:00,78.37,78.37,78.33,78.37,16978.0,65.5445,65.5445,65.5111,65.5445,16978.0
2021-08-30 14:35:00,78.37,78.39,78.35,78.35,7592.0,65.5445,65.5612,65.5278,65.5278,7592.0
2021-08-30 14:40:00,78.35,78.4,78.34,78.34,9451.0,65.5278,65.5696,65.5194,65.5194,9451.0
2021-08-30 14:45:00,78.34,78.37,78.3,78.31,8319.0,65.5194,65.5445,65.486,65.4943,8319.0
2021-08-30 14:50:00,78.31,78.33,78.29,78.31,19525.0,65.4943,65.5111,65.4776,65.4943,19525.0
2021-08-30 14:55:00,78.31,78.32,78.27,78.32,13512.0,65.4943,65.5027,65.4609,65.5027,13512.0
2021-08-30 15:00:00,78.32,78.38,78.3,78.36,9953.0,65.5027,65.5529,65.486,65.5361,9953.0
2021-08-30 15:05:00,78.37,78.38,78.36,78.37,4948.0,65.5445,65.5529,65.5361,65.5445,4948.0
2021-08-30 15:10:00,78.37,78.43,78.37,78.42,12459.0,65.5445,65.5947,65.5445,65.5863,12459.0
2021-08-30 15:15:00,78.41,78.46,78.41,78.41,13640.0,65.578,65.6198,65.578,65.578,13640.0
2021-08-30 15:20:00,78.4,78.44,78.38,78.44,13839.0,65.5696,65.6031,65.5529,65.6031,13839.0
2021-08-30 15:25:00,78.44,78.45,78.37,78.38,10917.0,65.6031,65.6114,65.5445,65.5529,10917.0
2021-08-30 15:30:00,78.38,78.46,78.38,78.43,22349.0,65.5529,65.6198,65.5529,65.5947,22349.0
2021-08-30 15:35:00,78.42,78.42,78.34,78.39,26103.0,65.5863,65.5863,65.5194,65.5612,26103.0
2021-08-30 15:40:00,78.39,78.4,78.29,78.3,26798.0,65.5612,65.5696,65.4776,65.486,26798.0
2021-08-30 15:45:00,78.3,78.32,78.27,78.3,50429.0,65.486,65.5027,65.4609,65.486,50429.0
2021-08-30 15:50:00,78.3,78.3,78.22,78.25,87682.0,65.486,65.486,65.4191,65.4442,87682.0
2021-08-30 15:55:00,78.25,78.32,78.19,78.3,174119.0,65.4442,65.5027,65.394,65.486,174119.0
2021-08-31 09:30:00,77.88,77.99,77.66,77.93,155930.0,65.1347,65.2267,64.9507,65.1765,155930.0
2021-08-31 09:35:00,77.93,78.11,77.93,78.04,117561.0,65.1765,65.3271,65.1765,65.2685,117561.0
2021-08-31 09:40:00,78.04,78.16,77.94,78.16,54404.0,65.2685,65.3689,65.1849,65.3689,54404.0
2021-08-31 09:45:00,78.14,78.31,78.13,78.26,52577.0,65.3522,65.4943,65.3438,65.4525,52577.0
2021-08-31 09:50:00,78.27,78.33,78.2,78.33,53361.0,65.4609,65.5111,65.4023,65.5111,53361.0
2021-08-31 09:55:00,78.32,78.33,78.22,78.23,39854.0,65.5027,65.5111,65.4191,65.4274,39854.0
2021-08-31 10:00:00,78.23,78.29,78.15,78.21,60729.0,65.4274,65.4776,65.3605,65.4107,60729.0
2021-08-31 10:05:00,78.21,78.32,78.17,78.29,31264.0,65.4107,65.5027,65.3772,65.4776,31264.0
2021-08-31 10:10:00,78.29,78.42,78.25,78.34,30484.0,65.4776,65.5863,65.4442,65.5194,30484.0
2021-08-31 10:15:00,78.36,78.48,78.34,78.4,25091.0,65.5361,65.6365,65.5194,65.5696,25091.0
2021-08-31 10:20:00,78.41,78.46,78.26,78.3,40077.0,65.578,65.6198,65.4525,65.486,40077.0
2021-08-31 10:25:00,78.3,78.39,78.3,78.32,38605.0,65.486,65.5612,65.486,65.5027,38605.0
2021-08-31 10:30:00,78.32,78.42,78.3,78.38,43502.0,65.5027,65.5863,65.486,65.5529,43502.0
2021-08-31 10:35:00,78.38,78.45,78.35,78.43,35736.0,65.5529,65.6114,65.5278,65.5947,35736.0
2021-08-31 10:40:00,78.41,78.43,78.31,78.4,31323.0,65.578,65.5947,65.4943,65.5696,31323.0
2021-08-31 10:45:00,78.4,78.43,78.33,78.33,28196.0,65.5696,65.5947,65.5111,65.5111,28196.0
2021-08-31 10:50:00,78.33,78.38,78.31,78.38,22157.0,65.5111,65.5529,65.4943,65.5529,22157.0
2021-08-31 10:55:00,78.39,78.45,78.38,78.44,18923.0,65.5612,65.6114,65.5529,65.6031,18923.0
2021-08-31 11:00:00,78.44,78.48,78.38,78.42,24655.0,65.6031,65.6365,65.5529,65.5863,24655.0
2021-08-31 11:05:00,78.4,78.41,78.33,78.35,9997.0,65.5696,65.578,65.5111,65.5278,9997.0
2021-08-31 11:10:00,78.35,78.37,78.32,78.37,18135.0,65.5278,65.5445,65.5027,65.5445,18135.0
2021-08-31 11:15:00,78.37,78.4,78.34,78.35,9462.0,65.5445,65.5696,65.5194,65.5278,9462.0
2021-08-31 11:20:00,78.35,78.35,78.26,78.29,20806.0,65.5278,65.5278,65.4525,65.4776,20806.0
2021-08-31 11:25:00,78.28,78.29,78.21,78.26,34534.0,65.4692,65.4776,65.4107,65.4525,34534.0
2021-08-31 11:30:00,78.26,78.33,78.23,78.33,38688.0,65.4525,65.5111,65.4274,65.5111,38688.0
2021-08-31 11:35:00,78.32,78.35,78.3,78.32,18520.0,65.5027,65.5278,65.486,65.5027,18520.0
2021-08-31 11:40:00,78.35,78.39,78.23,78.25,26490.0,65.5278,65.5612,65.4274,65.4442,26490.0
2021-08-31 11:45:00,78.25,78.25,78.18,78.2,21890.0,65.4442,65.4442,65.3856,65.4023,21890.0
2021-08-31 11:50:00,78.19,78.22,78.16,78.16,9803.0,65.394,65.4191,65.3689,65.3689,9803.0
2021-08-31 11:55:00,78.15,78.17,78.08,78.09,24589.0,65.3605,65.3772,65.302,65.3103,24589.0
2021-08-31 12:00:00,78.09,78.12,78.06,78.06,21035.0,65.3103,65.3354,65.2852,65.2852,21035.0
2021-08-31 12:05:00,78.06,78.08,78.05,78.06,30037.0,65.2852,65.302,65.2769,65.2852,30037.0
2021-08-31 12:10:00,78.05,78.11,78.01,78.03,28537.0,65.2769,65.3271,65.2434,65.2602,28537.0
2021-08-31 12:15:00,78.03,78.12,78.01,78.12,26239.0,65.2602,65.3354,65.2434,65.3354,26239.0
2021-08-31 12:20:00,78.11,78.13,78.06,78.1,17965.0,65.3271,65.3438,65.2852,65.3187,17965.0
2021-08-31 12:25:00,78.1,78.11,77.92,77.92,32316.0,65.3187,65.3271,65.1682,65.1682,32316.0
2021-08-31 12:30:00,77.92,77.93,77.88,77.88,16868.0,65.1682,65.1765,65.1347,65.1347,16868.0
2021-08-31 12:35:00,77.87,77.89,77.84,77.86,13048.0,65.1263,65.1431,65.1012,65.118,13048.0
2021-08-31 12:40:00,77.86,77.89,77.83,77.85,14413.0,65.118,65.1431,65.0929,65.1096,14413.0
2021-08-31 12:45:00,77.85,77.88,77.83,77.85,17662.0,65.1096,65.1347,65.0929,65.1096,17662.0
2021-08-31 12:50:00,77.86,77.9,77.84,77.86,20908.0,65.118,65.1514,65.1012,65.118,20908.0
2021-08-31 12:55:00,77.84,77.84,77.78,77.79,8380.0,65.1012,65.1012,65.0511,65.0594,8380.0
2021-08-31 13:00:00,77.78,77.82,77.75,77.81,27805.0,65.0511,65.0845,65.026,65.0762,27805.0
2021-08-31 13:05:00,77.8,77.84,77.79,77.82,10318.0,65.0678,65.1012,65.0594,65.0845,10318.0
2021-08-31 13:10:00,77.81,77.81,77.78,77.8,8248.0,65.0762,65.0762,65.0511,65.0678,8248.0
2021-08-31 13:15:00,77.79,77.84,77.78,77.82,11009.0,65.0594,65.1012,65.0511,65.0845,11009.0
2021-08-31 13:20:00,77.82,77.83,77.79,77.8,13175.0,65.0845,65.0929,65.0594,65.0678,13175.0
2021-08-31 13:25:00,77.78,77.78,77.71,77.72,19789.0,65.0511,65.0511,64.9925,65.0009,19789.0
2021-08-31 13:30:00,77.72,77.73,77.57,77.57,32719.0,65.0009,65.0093,64.8754,64.8754,32719.0
2021-08-31 13:35:00,77.57,77.61,77.56,77.59,22628.0,64.8754,64.9089,64.8671,64.8922,22628.0
2021-08-31 13:40:00,77.59,77.62,77.55,77.58,27532.0,64.8922,64.9173,64.8587,64.8838,27532.0
2021-08-31 13:45:00,77.58,77.63,77.56,77.59,29091.0,64.8838,64.9256,64.8671,64.8922,29091.0
2021-08-31 13:50:00,77.59,77.6,77.52,77.53,20475.0,64.8922,64.9005,64.8336,64.842,20475.0
2021-08-31 13:55:00,77.52,77.53,77.45,77.5,74653.0,64.8336,64.842,64.7751,64.8169,74653.0
2021-08-31 14:00:00,77.48,77.5,77.43,77.48,98043.0,64.8002,64.8169,64.7583,64.8002,98043.0
2021-08-31 14:05:00,77.48,77.48,77.44,77.45,24235.0,64.8002,64.8002,64.7667,64.7751,24235.0
2021-08-31 14:10:00,77.45,77.49,77.44,77.48,19834.0,64.7751,64.8085,64.7667,64.8002,19834.0
2021-08-31 14:15:00,77.48,77.55,77.47,77.54,23214.0,64.8002,64.8587,64.7918,64.8503,23214.0
2021-08-31 14:20:00,77.55,77.62,77.54,77.59,24953.0,64.8587,64.9173,64.8503,64.8922,24953.0
2021-08-31 14:25:00,77.58,77.62,77.56,77.6,23588.0,64.8838,64.9173,64.8671,64.9005,23588.0
2021-08-31 14:30:00,77.6,77.65,77.57,77.65,18917.0,64.9005,64.9423,64.8754,64.9423,18917.0
2021-08-31 14:35:00,77.65,77.67,77.61,77.63,12154.0,64.9423,64.9591,64.9089,64.9256,12154.0
2021-08-31 14:40:00,77.64,77.64,77.51,77.52,25553.0,64.934,64.934,64.8253,64.8336,25553.0
2021-08-31 14:45:00,77.52,77.52,77.44,77.46,31657.0,64.8336,64.8336,64.7667,64.7834,31657.0
2021-08-31 14:50:00,77.47,77.6,77.47,77.57,17676.0,64.7918,64.9005,64.7918,64.8754,17676.0
2021-08-31 14:55:00,77.56,77.63,77.54,77.62,12624.0,64.8671,64.9256,64.8503,64.9173,12624.0
2021-08-31 15:00:00,77.64,77.75,77.63,77.75,92368.0,64.934,65.026,64.9256,65.026,92368.0
2021-08-31 15:05:00,77.75,77.75,77.66,77.69,27210.0,65.026,65.026,64.9507,64.9758,27210.0
2021-08-31 15:10:00,77.68,77.69,77.65,77.68,16144.0,64.9674,64.9758,64.9423,64.9674,16144.0
2021-08-31 15:15:00,77.69,77.72,77.67,77.69,17511.0,64.9758,65.0009,64.9591,64.9758,17511.0
2021-08-31 15:20:00,77.68,77.71,77.63,77.7,25375.0,64.9674,64.9925,64.9256,64.9842,25375.0
2021-08-31 15:25:00,77.7,77.74,77.66,77.7,25835.0,64.9842,65.0176,64.9507,64.9842,25835.0
2021-08-31 15:30:00,77.7,77.87,77.68,77.87,37024.0,64.9842,65.1263,64.9674,65.1263,37024.0
2021-08-31 15:35:00,77.86,77.92,77.8,77.83,39276.0,65.118,65.1682,65.0678,65.0929,39276.0
2021-08-31 15:40:00,77.82,77.88,77.76,77.84,41633.0,65.0845,65.1347,65.0343,65.1012,41633.0
2021-08-31 15:45:00,77.84,77.85,77.78,77.79,67663.0,65.1012,65.1096,65.0511,65.0594,67663.0
2021-08-31 15:50:00,77.76,77.88,77.74,77.82,120653.0,65.0343,65.1347,65.0176,65.0845,120653.0
2021-08-31 15:55:00,77.83,77.92,77.8,77.82,236272.0,65.0929,65.1682,65.0678,65.0845,236272.0
2021-09-01 09:30:00,77.91,78.12,77.82,78.06,58886.0,65.1598,65.3354,65.0845,65.2852,58886.0
2021-09-01 09:35:00,78.03,78.14,77.98,78.09,18590.0,65.2602,65.3522,65.2183,65.3103,18590.0
2021-09-01 09:40:00,78.06,78.08,77.95,78.02,26300.0,65.2852,65.302,65.1932,65.2518,26300.0
2021-09-01 09:45:00,78.0,78.11,77.98,78.0,36334.0,65.2351,65.3271,65.2183,65.2351,36334.0
2021-09-01 09:50:00,78.01,78.22,78.0,78.14,20035.0,65.2434,65.4191,65.2351,65.3522,20035.0
2021-09-01 09:55:00,78.15,78.25,78.15,78.24,12193.0,65.3605,65.4442,65.3605,65.4358,12193.0
2021-09-01 10:00:00,78.23,78.53,78.22,78.53,38899.0,65.4274,65.6783,65.4191,65.6783,38899.0
2021-09-01 10:05:00,78.52,78.69,78.5,78.67,23437.0,65.67,65.8121,65.6532,65.7954,23437.0
2021-09-01 10:10:00,78.69,78.88,78.67,78.78,88180.0,65.8121,65.971,65.7954,65.8874,88180.0
2021-09-01 10:15:00,78.78,78.82,78.7,78.75,28982.0,65.8874,65.9209,65.8205,65.8623,28982.0
2021-09-01 10:20:00,78.75,78.8,78.69,78.79,37464.0,65.8623,65.9041,65.8121,65.8958,37464.0
2021-09-01 10:25:00,78.79,78.85,78.75,78.81,26962.0,65.8958,65.946,65.8623,65.9125,26962.0
2021-09-01 10:30:00,78.8,78.9,78.78,78.8,58611.0,65.9041,65.9878,65.8874,65.9041,58611.0
2021-09-01 10:35:00,78.81,78.93,78.79,78.91,40728.0,65.9125,66.0129,65.8958,65.9961,40728.0
2021-09-01 10:40:00,78.9,78.94,78.84,78.94,14704.0,65.9878,66.0212,65.9376,66.0212,14704.0
2021-09-01 10:45:00,78.93,78.98,78.86,78.93,132710.0,66.0129,66.0547,65.9543,66.0129,132710.0
2021-09-01 10:50:00,78.92,78.98,78.86,78.95,55810.0,66.0045,66.0547,65.9543,66.0296,55810.0
2021-09-01 10:55:00,78.95,79.04,78.88,78.96,41178.0,66.0296,66.1049,65.971,66.038,41178.0
2021-09-01 11:00:00,78.97,79.01,78.9,78.9,32068.0,66.0463,66.0798,65.9878,65.9878,32068.0
2021-09-01 11:05:00,78.89,78.9,78.8,78.81,18561.0,65.9794,65.9878,65.9041,65.9125,18561.0
2021-09-01 11:10:00,78.82,78.83,78.73,78.78,42422.0,65.9209,65.9292,65.8456,65.8874,42422.0
2021-09-01 11:15:00,78.78,78.78,78.65,78.65,71961.0,65.8874,65.8874,65.7787,65.7787,71961.0
2021-09-01 11:20:00,78.64,78.67,78.49,78.67,36886.0,65.7703,65.7954,65.6449,65.7954,36886.0
2021-09-01 11:25:00,78.67,78.78,78.65,78.78,15831.0,65.7954,65.8874,65.7787,65.8874,15831.0
2021-09-01 11:30:00,78.76,78.77,78.71,78.75,10784.0,65.8707,65.8791,65.8289,65.8623,10784.0
2021-09-01 11:35:00,78.75,78.82,78.74,78.78,18900.0,65.8623,65.9209,65.854,65.8874,18900.0
2021-09-01 11:40:00,78.77,78.82,78.72,78.81,36099.0,65.8791,65.9209,65.8372,65.9125,36099.0
2021-09-01 11:45:00,78.81,78.86,78.8,78.83,10348.0,65.9125,65.9543,65.9041,65.9292,10348.0
2021-09-01 11:50:00,78.81,78.83,78.77,78.78,9459.0,65.9125,65.9292,65.8791,65.8874,9459.0
2021-09-01 11:55:00,78.78,78.81,78.77,78.79,12019.0,65.8874,65.9125,65.8791,65.8958,12019.0
2021-09-01 12:00:00,78.8,78.86,78.8,78.83,12636.0,65.9041,65.9543,65.9041,65.9292,12636.0
2021-09-01 12:05:00,78.82,78.86,78.81,78.85,8189.0,65.9209,65.9543,65.9125,65.946,8189.0
2021-09-01 12:10:00,78.85,78.85,78.8,78.81,7641.0,65.946,65.946,65.9041,65.9125,7641.0
2021-09-01 12:15:00,78.82,78.87,78.82,78.83,8800.0,65.9209,65.9627,65.9209,65.9292,8800.0
2021-09-01 12:20:00,78.83,78.85,78.81,78.82,9230.0,65.9292,65.946,65.9125,65.9209,9230.0
2021-09-01 12:25:00,78.81,78.85,78.75,78.83,12092.0,65.9125,65.946,65.8623,65.9292,12092.0
2021-09-01 12:30:00,78.84,78.84,78.76,78.76,9035.0,65.9376,65.9376,65.8707,65.8707,9035.0
2021-09-01 12:35:00,78.75,78.79,78.72,78.78,12450.0,65.8623,65.8958,65.8372,65.8874,12450.0
2021-09-01 12:40:00,78.77,78.82,78.74,78.82,9011.0,65.8791,65.9209,65.854,65.9209,9011.0
2021-09-01 12:45:00,78.82,78.88,78.81,78.86,20062.0,65.9209,65.971,65.9125,65.9543,20062.0
2021-09-01 12:50:00,78.86,78.92,78.85,78.9,7323.0,65.9543,66.0045,65.946,65.9878,7323.0
2021-09-01 12:55:00,78.89,78.9,78.86,78.9,9065.0,65.9794,65.9878,65.9543,65.9878,9065.0
2021-09-01 13:00:00,78.89,78.93,78.88,78.89,18246.0,65.9794,66.0129,65.971,65.9794,18246.0
2021-09-01 13:05:00,78.9,78.95,78.88,78.95,31704.0,65.9878,66.0296,65.971,66.0296,31704.0
2021-09-01 13:10:00,78.95,78.97,78.92,78.94,11433.0,66.0296,66.0463,66.0045,66.0212,11433.0
2021-09-01 13:15:00,78.95,79.01,78.92,78.97,17328.0,66.0296,66.0798,66.0045,66.0463,17328.0
2021-09-01 13:20:00,78.97,79.0,78.96,78.97,12478.0,66.0463,66.0714,66.038,66.0463,12478.0
2021-09-01 13:25:00,78.98,78.99,78.94,78.98,13197.0,66.0547,66.063,66.0212,66.0547,13197.0
2021-09-01 13:30:00,78.98,79.0,78.96,79.0,13930.0,66.0547,66.0714,66.038,66.0714,13930.0
2021-09-01 13:35:00,78.99,79.0,78.91,78.95,11308.0,66.063,66.0714,65.9961,66.0296,11308.0
2021-09-01 13:40:00,78.95,78.96,78.9,78.95,10971.0,66.0296,66.038,65.9878,66.0296,10971.0
2021-09-01 13:45:00,78.94,79.0,78.93,79.0,15966.0,66.0212,66.0714,66.0129,66.0714,15966.0
2021-09-01 13:50:00,78.99,79.05,78.99,79.05,12702.0,66.063,66.1132,66.063,66.1132,12702.0
2021-09-01 13:55:00,79.05,79.06,79.01,79.03,14027.0,66.1132,66.1216,66.0798,66.0965,14027.0
2021-09-01 14:00:00,79.0,79.03,78.98,79.03,13753.0,66.0714,66.0965,66.0547,66.0965,13753.0
2021-09-01 14:05:00,79.02,79.05,78.97,79.0,10326.0,66.0881,66.1132,66.0463,66.0714,10326.0
2021-09-01 14:10:00,78.99,79.03,78.97,78.98,10752.0,66.063,66.0965,66.0463,66.0547,10752.0
2021-09-01 14:15:00,78.98,79.04,78.97,79.03,8484.0,66.0547,66.1049,66.0463,66.0965,8484.0
2021-09-01 14:20:00,79.02,79.09,79.02,79.05,13420.0,66.0881,66.1467,66.0881,66.1132,13420.0
2021-09-01 14:25:00,79.03,79.06,79.01,79.02,17463.0,66.0965,66.1216,66.0798,66.0881,17463.0
2021-09-01 14:30:00,79.0,79.04,78.97,79.03,21260.0,66.0714,66.1049,66.0463,66.0965,21260.0
2021-09-01 14:35:00,79.03,79.06,79.0,79.01,13798.0,66.0965,66.1216,66.0714,66.0798,13798.0
2021-09-01 14:40:00,79.01,79.02,78.96,78.98,11059.0,66.0798,66.0881,66.038,66.0547,11059.0
2021-09-01 14:45:00,78.99,79.09,78.99,79.09,16482.0,66.063,66.1467,66.063,66.1467,16482.0
2021-09-01 14:50:00,79.1,79.1,79.06,79.08,16481.0,66.155,66.155,66.1216,66.1383,16481.0
2021-09-01 14:55:00,79.07,79.08,79.02,79.03,16855.0,66.13,66.1383,66.0881,66.0965,16855.0
2021-09-01 15:00:00,79.02,79.03,78.95,78.96,14037.0,66.0881,66.0965,66.0296,66.038,14037.0
2021-09-01 15:05:00,78.95,79.01,78.94,78.97,37891.0,66.0296,66.0798,66.0212,66.0463,37891.0
2021-09-01 15:10:00,78.97,79.0,78.83,78.85,54750.0,66.0463,66.0714,65.9292,65.946,54750.0
2021-09-01 15:15:00,78.84,78.94,78.84,78.94,24490.0,65.9376,66.0212,65.9376,66.0212,24490.0
2021-09-01 15:20:00,78.94,79.0,78.93,78.97,15522.0,66.0212,66.0714,66.0129,66.0463,15522.0
2021-09-01 15:25:00,78.97,79.01,78.96,79.01,25895.0,66.0463,66.0798,66.038,66.0798,25895.0
2021-09-01 15:30:00,79.01,79.02,78.94,78.98,29120.0,66.0798,66.0881,66.0212,66.0547,29120.0
2021-09-01 15:35:00,78.98,79.01,78.95,78.98,30899.0,66.0547,66.0798,66.0296,66.0547,30899.0
2021-09-01 15:40:00,78.97,78.97,78.88,78.89,36137.0,66.0463,66.0463,65.971,65.9794,36137.0
2021-09-01 15:45:00,78.89,78.92,78.84,78.86,46325.0,65.9794,66.0045,65.9376,65.9543,46325.0
2021-09-01 15:50:00,78.87,79.0,78.87,78.96,78984.0,65.9627,66.0714,65.9627,66.038,78984.0
2021-09-01 15:55:00,78.96,79.01,78.89,78.98,157014.0,66.038,66.0798,65.9794,66.0547,157014.0
2021-09-02 09:30:00,78.48,78.8,78.48,78.65,74434.0,66.1607,66.4304,66.1607,66.304,74434.0
2021-09-02 09:35:00,78.65,78.82,78.65,78.75,30205.0,66.304,66.4473,66.304,66.3883,30205.0
2021-09-02 09:40:00,78.75,78.86,78.7,78.82,30351.0,66.3883,66.481,66.3461,66.4473,30351.0
2021-09-02 09:45:00,78.83,78.97,78.83,78.96,33628.0,66.4557,66.5738,66.4557,66.5653,33628.0
2021-09-02 09:50:00,78.98,79.01,78.82,78.85,22400.0,66.5822,66.6075,66.4473,66.4726,22400.0
2021-09-02 09:55:00,78.84,78.86,78.62,78.62,31700.0,66.4642,66.481,66.2787,66.2787,31700.0
2021-09-02 10:00:00,78.64,78.66,78.5,78.56,20889.0,66.2956,66.3124,66.1775,66.2281,20889.0
2021-09-02 10:05:00,78.56,78.64,78.48,78.64,19058.0,66.2281,66.2956,66.1607,66.2956,19058.0
2021-09-02 10:10:00,78.65,78.72,78.56,78.72,16860.0,66.304,66.363,66.2281,66.363,16860.0
2021-09-02 10:15:00,78.74,78.79,78.71,78.74,11352.0,66.3799,66.422,66.3546,66.3799,11352.0
2021-09-02 10:20:00,78.75,78.81,78.74,78.77,24959.0,66.3883,66.4389,66.3799,66.4051,24959.0
2021-09-02 10:25:00,78.8,78.89,78.78,78.86,15991.0,66.4304,66.5063,66.4136,66.481,15991.0
2021-09-02 10:30:00,78.88,78.88,78.75,78.79,11779.0,66.4979,66.4979,66.3883,66.422,11779.0
2021-09-02 10:35:00,78.81,78.84,78.67,78.69,16559.0,66.4389,66.4642,66.3208,66.3377,16559.0
2021-09-02 10:40:00,78.69,78.69,78.62,78.67,18975.0,66.3377,66.3377,66.2787,66.3208,18975.0
2021-09-02 10:45:00,78.69,78.7,78.6,78.6,9934.0,66.3377,66.3461,66.2618,66.2618,9934.0
2021-09-02 10:50:00,78.61,78.67,78.57,78.59,20733.0,66.2703,66.3208,66.2365,66.2534,20733.0
2021-09-02 10:55:00,78.59,78.69,78.56,78.68,5536.0,66.2534,66.3377,66.2281,66.3293,5536.0
2021-09-02 11:00:00,78.67,78.68,78.62,78.65,9600.0,66.3208,66.3293,66.2787,66.304,9600.0
2021-09-02 11:05:00,78.64,78.65,78.56,78.59,8839.0,66.2956,66.304,66.2281,66.2534,8839.0
2021-09-02 11:10:00,78.61,78.67,78.57,78.57,13006.0,66.2703,66.3208,66.2365,66.2365,13006.0
2021-09-02 11:15:00,78.58,78.63,78.53,78.6,28781.0,66.245,66.2871,66.2028,66.2618,28781.0
2021-09-02 11:20:00,78.6,78.6,78.53,78.54,12154.0,66.2618,66.2618,66.2028,66.2113,12154.0
2021-09-02 11:25:00,78.54,78.58,78.53,78.54,7163.0,66.2113,66.245,66.2028,66.2113,7163.0
2021-09-02 11:30:00,78.53,78.59,78.52,78.59,10528.0,66.2028,66.2534,66.1944,66.2534,10528.0
2021-09-02 11:35:00,78.59,78.65,78.58,78.63,9197.0,66.2534,66.304,66.245,66.2871,9197.0
2021-09-02 11:40:00,78.63,78.63,78.54,78.55,12021.0,66.2871,66.2871,66.2113,66.2197,12021.0
2021-09-02 11:45:00,78.56,78.62,78.56,78.61,20304.0,66.2281,66.2787,66.2281,66.2703,20304.0
2021-09-02 11:50:00,78.62,78.64,78.54,78.57,11353.0,66.2787,66.2956,66.2113,66.2365,11353.0
2021-09-02 11:55:00,78.57,78.6,78.54,78.56,30391.0,66.2365,66.2618,66.2113,66.2281,30391.0
2021-09-02 12:00:00,78.56,78.59,78.55,78.58,6731.0,66.2281,66.2534,66.2197,66.245,6731.0
2021-09-02 12:05:00,78.57,78.64,78.57,78.63,5468.0,66.2365,66.2956,66.2365,66.2871,5468.0
2021-09-02 12:10:00,78.65,78.71,78.62,78.7,9773.0,66.304,66.3546,66.2787,66.3461,9773.0
2021-09-02 12:15:00,78.7,78.77,78.7,78.77,11833.0,66.3461,66.4051,66.3461,66.4051,11833.0
2021-09-02 12:20:00,78.76,78.79,78.7,78.73,4868.0,66.3967,66.422,66.3461,66.3714,4868.0
2021-09-02 12:25:00,78.73,78.73,78.69,78.7,3979.0,66.3714,66.3714,66.3377,66.3461,3979.0
2021-09-02 12:30:00,78.69,78.71,78.68,78.7,6756.0,66.3377,66.3546,66.3293,66.3461,6756.0
2021-09-02 12:35:00,78.7,78.72,78.68,78.7,11107.0,66.3461,66.363,66.3293,66.3461,11107.0
2021-09-02 12:40:00,78.7,78.74,78.68,78.72,11062.0,66.3461,66.3799,66.3293,66.363,11062.0
2021-09-02 12:45:00,78.73,78.75,78.7,78.72,5113.0,66.3714,66.3883,66.3461,66.363,5113.0
2021-09-02 12:50:00,78.71,78.74,78.69,78.69,7930.0,66.3546,66.3799,66.3377,66.3377,7930.0
2021-09-02 12:55:00,78.7,78.71,78.64,78.67,11968.0,66.3461,66.3546,66.2956,66.3208,11968.0
2021-09-02 13:00:00,78.67,78.72,78.67,78.7,8633.0,66.3208,66.363,66.3208,66.3461,8633.0
2021-09-02 13:05:00,78.7,78.71,78.68,78.7,5499.0,66.3461,66.3546,66.3293,66.3461,5499.0
2021-09-02 13:10:00,78.71,78.78,78.7,78.77,13997.0,66.3546,66.4136,66.3461,66.4051,13997.0
2021-09-02 13:15:00,78.79,78.79,78.74,78.75,10547.0,66.422,66.422,66.3799,66.3883,10547.0
2021-09-02 13:20:00,78.74,78.77,78.72,78.76,12460.0,66.3799,66.4051,66.363,66.3967,12460.0
2021-09-02 13:25:00,78.76,78.79,78.72,78.76,8169.0,66.3967,66.422,66.363,66.3967,8169.0
2021-09-02 13:30:00,78.77,78.77,78.69,78.69,15244.0,66.4051,66.4051,66.3377,66.3377,15244.0
2021-09-02 13:35:00,78.67,78.71,78.65,78.66,5626.0,66.3208,66.3546,66.304,66.3124,5626.0
2021-09-02 13:40:00,78.67,78.71,78.66,78.7,6231.0,66.3208,66.3546,66.3124,66.3461,6231.0
2021-09-02 13:45:00,78.7,78.73,78.7,78.72,13427.0,66.3461,66.3714,66.3461,66.363,13427.0
2021-09-02 13:50:00,78.71,78.75,78.65,78.66,16178.0,66.3546,66.3883,66.304,66.3124,16178.0
2021-09-02 13:55:00,78.65,78.65,78.56,78.56,9336.0,66.304,66.304,66.2281,66.2281,9336.0
2021-09-02 14:00:00,78.56,78.58,78.55,78.56,13777.0,66.2281,66.245,66.2197,66.2281,13777.0
2021-09-02 14:05:00,78.57,78.62,78.56,78.61,7329.0,66.2365,66.2787,66.2281,66.2703,7329.0
2021-09-02 14:10:00,78.6,78.67,78.58,78.67,16896.0,66.2618,66.3208,66.245,66.3208,16896.0
2021-09-02 14:15:00,78.67,78.69,78.65,78.66,7832.0,66.3208,66.3377,66.304,66.3124,7832.0
2021-09-02 14:20:00,78.65,78.66,78.62,78.62,7020.0,66.304,66.3124,66.2787,66.2787,7020.0
2021-09-02 14:25:00,78.62,78.63,78.59,78.62,8556.0,66.2787,66.2871,66.2534,66.2787,8556.0
2021-09-02 14:30:00,78.61,78.64,78.61,78.62,8305.0,66.2703,66.2956,66.2703,66.2787,8305.0
2021-09-02 14:35:00,78.63,78.63,78.56,78.62,6817.0,66.2871,66.2871,66.2281,66.2787,6817.0
2021-09-02 14:40:00,78.61,78.61,78.56,78.59,7940.0,66.2703,66.2703,66.2281,66.2534,7940.0
2021-09-02 14:45:00,78.61,78.61,78.57,78.6,8343.0,66.2703,66.2703,66.2365,66.2618,8343.0
2021-09-02 14:50:00,78.59,78.6,78.58,78.6,10327.0,66.2534,66.2618,66.245,66.2618,10327.0
2021-09-02 14:55:00,78.6,78.63,78.6,78.63,12750.0,66.2618,66.2871,66.2618,66.2871,12750.0
2021-09-02 15:00:00,78.64,78.64,78.59,78.63,11911.0,66.2956,66.2956,66.2534,66.2871,11911.0
2021-09-02 15:05:00,78.62,78.63,78.58,78.58,8478.0,66.2787,66.2871,66.245,66.245,8478.0
2021-09-02 15:10:00,78.59,78.61,78.56,78.58,11218.0,66.2534,66.2703,66.2281,66.245,11218.0
2021-09-02 15:15:00,78.58,78.59,78.5,78.53,19429.0,66.245,66.2534,66.1775,66.2028,19429.0
2021-09-02 15:20:00,78.53,78.58,78.51,78.57,12111.0,66.2028,66.245,66.186,66.2365,12111.0
2021-09-02 15:25:00,78.57,78.61,78.54,78.55,8476.0,66.2365,66.2703,66.2113,66.2197,8476.0
2021-09-02 15:30:00,78.56,78.63,78.55,78.59,16436.0,66.2281,66.2871,66.2197,66.2534,16436.0
2021-09-02 15:35:00,78.6,78.62,78.56,78.62,13099.0,66.2618,66.2787,66.2281,66.2787,13099.0
2021-09-02 15:40:00,78.63,78.69,78.61,78.69,22848.0,66.2871,66.3377,66.2703,66.3377,22848.0
2021-09-02 15:45:00,78.68,78.7,78.64,78.67,38641.0,66.3293,66.3461,66.2956,66.3208,38641.0
2021-09-02 15:50:00,78.68,78.81,78.68,78.77,54433.0,66.3293,66.4389,66.3293,66.4051,54433.0
2021-09-02 15:55:00,78.77,78.89,78.75,78.89,119809.0,66.4051,66.5063,66.3883,66.5063,119809.0
2021-09-03 09:30:00,78.9,78.9,78.7,78.72,41290.0,66.5147,66.5147,66.3461,66.363,41290.0
2021-09-03 09:35:00,78.72,78.85,78.71,78.84,11405.0,66.363,66.4726,66.3546,66.4642,11405.0
2021-09-03 09:40:00,78.82,78.82,78.67,78.69,16689.0,66.4473,66.4473,66.3208,66.3377,16689.0
2021-09-03 09:45:00,78.68,78.69,78.29,78.31,17881.0,66.3293,66.3377,66.0005,66.0174,17881.0
2021-09-03 09:50:00,78.29,79.65,78.17,78.33,81352.0,66.0005,67.147,65.8993,66.0342,81352.0
2021-09-03 09:55:00,78.31,78.36,78.24,78.36,15878.0,66.0174,66.0595,65.9583,66.0595,15878.0
2021-09-03 10:00:00,78.4,78.57,78.37,78.53,8347.0,66.0932,66.2365,66.0679,66.2028,8347.0
2021-09-03 10:05:00,78.51,78.69,78.49,78.67,12818.0,66.186,66.3377,66.1691,66.3208,12818.0
2021-09-03 10:10:00,78.67,78.68,78.55,78.59,11539.0,66.3208,66.3293,66.2197,66.2534,11539.0
2021-09-03 10:15:00,78.59,78.59,78.48,78.48,11134.0,66.2534,66.2534,66.1607,66.1607,11134.0
2021-09-03 10:20:00,78.51,78.54,78.43,78.48,7174.0,66.186,66.2113,66.1185,66.1607,7174.0
2021-09-03 10:25:00,78.51,78.62,78.5,78.53,11004.0,66.186,66.2787,66.1775,66.2028,11004.0
2021-09-03 10:30:00,78.54,78.56,78.46,78.54,12539.0,66.2113,66.2281,66.1438,66.2113,12539.0
2021-09-03 10:35:00,78.56,78.57,78.5,78.54,5063.0,66.2281,66.2365,66.1775,66.2113,5063.0
2021-09-03 10:40:00,78.55,78.67,78.51,78.67,8623.0,66.2197,66.3208,66.186,66.3208,8623.0
2021-09-03 10:45:00,78.7,78.82,78.69,78.81,11726.0,66.3461,66.4473,66.3377,66.4389,11726.0
2021-09-03 10:50:00,78.82,78.89,78.8,78.86,18174.0,66.4473,66.5063,66.4304,66.481,18174.0
2021-09-03 10:55:00,78.86,78.86,78.72,78.72,11014.0,66.481,66.481,66.363,66.363,11014.0
2021-09-03 11:00:00,78.73,78.79,78.69,78.75,11837.0,66.3714,66.422,66.3377,66.3883,11837.0
2021-09-03 11:05:00,78.77,78.81,78.74,78.8,10769.0,66.4051,66.4389,66.3799,66.4304,10769.0
2021-09-03 11:10:00,78.8,78.85,78.74,78.84,9435.0,66.4304,66.4726,66.3799,66.4642,9435.0
2021-09-03 11:15:00,78.85,78.93,78.84,78.88,10962.0,66.4726,66.54,66.4642,66.4979,10962.0
2021-09-03 11:20:00,78.88,78.92,78.81,78.9,7552.0,66.4979,66.5316,66.4389,66.5147,7552.0
2021-09-03 11:25:00,78.91,78.98,78.91,78.94,12292.0,66.5232,66.5822,66.5232,66.5485,12292.0
2021-09-03 11:30:00,78.92,78.97,78.9,78.95,7081.0,66.5316,66.5738,66.5147,66.5569,7081.0
2021-09-03 11:35:00,78.94,78.94,78.79,78.81,13910.0,66.5485,66.5485,66.422,66.4389,13910.0
2021-09-03 11:40:00,78.82,78.83,78.78,78.82,5967.0,66.4473,66.4557,66.4136,66.4473,5967.0
2021-09-03 11:45:00,78.83,78.88,78.83,78.88,7002.0,66.4557,66.4979,66.4557,66.4979,7002.0
2021-09-03 11:50:00,78.89,78.92,78.87,78.88,9026.0,66.5063,66.5316,66.4895,66.4979,9026.0
2021-09-03 11:55:00,78.87,78.96,78.84,78.95,8885.0,66.4895,66.5653,66.4642,66.5569,8885.0
2021-09-03 12:00:00,78.95,79.01,78.95,78.98,7871.0,66.5569,66.6075,66.5569,66.5822,7871.0
2021-09-03 12:05:00,78.99,79.02,78.97,78.98,7011.0,66.5906,66.6159,66.5738,66.5822,7011.0
2021-09-03 12:10:00,78.98,79.04,78.98,79.0,5777.0,66.5822,66.6328,66.5822,66.599,5777.0
2021-09-03 12:15:00,78.99,78.99,78.92,78.93,7650.0,66.5906,66.5906,66.5316,66.54,7650.0
2021-09-03 12:20:00,78.93,78.97,78.92,78.96,5646.0,66.54,66.5738,66.5316,66.5653,5646.0
2021-09-03 12:25:00,78.97,78.97,78.89,78.89,9570.0,66.5738,66.5738,66.5063,66.5063,9570.0
2021-09-03 12:30:00,78.9,78.92,78.85,78.89,6633.0,66.5147,66.5316,66.4726,66.5063,6633.0
2021-09-03 12:35:00,78.89,78.9,78.82,78.84,8536.0,66.5063,66.5147,66.4473,66.4642,8536.0
2021-09-03 12:40:00,78.84,78.88,78.82,78.83,5676.0,66.4642,66.4979,66.4473,66.4557,5676.0
2021-09-03 12:45:00,78.84,78.87,78.82,78.87,6685.0,66.4642,66.4895,66.4473,66.4895,6685.0
2021-09-03 12:50:00,78.85,78.86,78.79,78.84,9347.0,66.4726,66.481,66.422,66.4642,9347.0
2021-09-03 12:55:00,78.83,78.83,78.8,78.81,8913.0,66.4557,66.4557,66.4304,66.4389,8913.0
2021-09-03 13:00:00,78.81,78.88,78.81,78.87,6748.0,66.4389,66.4979,66.4389,66.4895,6748.0
2021-09-03 13:05:00,78.88,78.89,78.85,78.85,4188.0,66.4979,66.5063,66.4726,66.4726,4188.0
2021-09-03 13:10:00,78.85,78.87,78.85,78.86,5964.0,66.4726,66.4895,66.4726,66.481,5964.0
2021-09-03 13:15:00,78.87,78.89,78.83,78.88,4150.0,66.4895,66.5063,66.4557,66.4979,4150.0
2021-09-03 13:20:00,78.87,78.87,78.84,78.86,10122.0,66.4895,66.4895,66.4642,66.481,10122.0
2021-09-03 13:25:00,78.87,78.89,78.83,78.86,6778.0,66.4895,66.5063,66.4557,66.481,6778.0
2021-09-03 13:30:00,78.87,78.88,78.83,78.84,3331.0,66.4895,66.4979,66.4557,66.4642,3331.0
2021-09-03 13:35:00,78.84,78.9,78.84,78.9,6899.0,66.4642,66.5147,66.4642,66.5147,6899.0
2021-09-03 13:40:00,78.91,78.96,78.89,78.92,6950.0,66.5232,66.5653,66.5063,66.5316,6950.0
2021-09-03 13:45:00,78.92,78.92,78.89,78.92,6241.0,66.5316,66.5316,66.5063,66.5316,6241.0
2021-09-03 13:50:00,78.92,78.92,78.88,78.9,5226.0,66.5316,66.5316,66.4979,66.5147,5226.0
2021-09-03 13:55:00,78.9,78.91,78.87,78.87,10204.0,66.5147,66.5232,66.4895,66.4895,10204.0
2021-09-03 14:00:00,78.88,78.88,78.81,78.82,6140.0,66.4979,66.4979,66.4389,66.4473,6140.0
2021-09-03 14:05:00,78.82,78.89,78.81,78.88,15849.0,66.4473,66.5063,66.4389,66.4979,15849.0
2021-09-03 14:10:00,78.88,78.89,78.82,78.88,9965.0,66.4979,66.5063,66.4473,66.4979,9965.0
2021-09-03 14:15:00,78.89,78.92,78.86,78.92,5996.0,66.5063,66.5316,66.481,66.5316,5996.0
2021-09-03 14:20:00,78.92,78.95,78.89,78.91,9405.0,66.5316,66.5569,66.5063,66.5232,9405.0
2021-09-03 14:25:00,78.92,78.95,78.89,78.93,20231.0,66.5316,66.5569,66.5063,66.54,20231.0
2021-09-03 14:30:00,78.94,78.95,78.9,78.94,15141.0,66.5485,66.5569,66.5147,66.5485,15141.0
2021-09-03 14:35:00,78.94,78.95,78.9,78.91,6543.0,66.5485,66.5569,66.5147,66.5232,6543.0
2021-09-03 14:40:00,78.92,78.94,78.89,78.92,14331.0,66.5316,66.5485,66.5063,66.5316,14331.0
2021-09-03 14:45:00,78.92,78.93,78.9,78.93,17602.0,66.5316,66.54,66.5147,66.54,17602.0
2021-09-03 14:50:00,78.94,78.95,78.91,78.93,8559.0,66.5485,66.5569,66.5232,66.54,8559.0
2021-09-03 14:55:00,78.92,78.94,78.86,78.89,24196.0,66.5316,66.5485,66.481,66.5063,24196.0
2021-09-03 15:00:00,78.89,78.92,78.85,78.92,16383.0,66.5063,66.5316,66.4726,66.5316,16383.0
2021-09-03 15:05:00,78.92,78.93,78.86,78.91,17762.0,66.5316,66.54,66.481,66.5232,17762.0
2021-09-03 15:10:00,78.89,78.92,78.85,78.86,12847.0,66.5063,66.5316,66.4726,66.481,12847.0
2021-09-03 15:15:00,78.86,78.87,78.82,78.83,18618.0,66.481,66.4895,66.4473,66.4557,18618.0
2021-09-03 15:20:00,78.82,78.86,78.8,78.86,13913.0,66.4473,66.481,66.4304,66.481,13913.0
2021-09-03 15:25:00,78.85,78.89,78.82,78.88,10871.0,66.4726,66.5063,66.4473,66.4979,10871.0
2021-09-03 15:30:00,78.88,78.89,78.79,78.79,16858.0,66.4979,66.5063,66.422,66.422,16858.0
2021-09-03 15:35:00,78.8,78.8,78.67,78.69,15491.0,66.4304,66.4304,66.3208,66.3377,15491.0
2021-09-03 15:40:00,78.67,78.75,78.65,78.74,24374.0,66.3208,66.3883,66.304,66.3799,24374.0
2021-09-03 15:45:00,78.73,78.76,78.66,78.67,26699.0,66.3714,66.3967,66.3124,66.3208,26699.0
2021-09-03 15:50:00,78.67,78.67,78.5,78.51,53523.0,66.3208,66.3208,66.1775,66.186,53523.0
2021-09-03 15:55:00,78.52,78.55,78.34,78.38,262955.0,66.1944,66.2197,66.0426,66.0764,262955.0
2021-09-07 09:30:00,78.1,78.13,77.71,77.92,83586.0,65.8403,65.8656,65.5115,65.6886,83586.0
2021-09-07 09:35:00,77.92,77.95,77.62,77.62,32494.0,65.6886,65.7139,65.4357,65.4357,32494.0
2021-09-07 09:40:00,77.62,77.77,77.61,77.76,36856.0,65.4357,65.5621,65.4272,65.5537,36856.0
2021-09-07 09:45:00,77.74,77.74,77.41,77.41,43991.0,65.5368,65.5368,65.2586,65.2586,43991.0
2021-09-07 09:50:00,77.41,77.45,77.32,77.32,35825.0,65.2586,65.2924,65.1828,65.1828,35825.0
2021-09-07 09:55:00,77.3,77.33,77.18,77.27,20992.0,65.1659,65.1912,65.0647,65.1406,20992.0
2021-09-07 10:00:00,77.26,77.35,77.21,77.3,74020.0,65.1322,65.2081,65.09,65.1659,74020.0
2021-09-07 10:05:00,77.28,77.32,77.23,77.32,21556.0,65.149,65.1828,65.1069,65.1828,21556.0
2021-09-07 10:10:00,77.32,77.33,76.94,76.98,80308.0,65.1828,65.1912,64.8624,64.8961,80308.0
2021-09-07 10:15:00,76.98,77.1,76.93,77.02,24071.0,64.8961,64.9973,64.854,64.9299,24071.0
2021-09-07 10:20:00,77.03,77.1,76.92,77.09,39361.0,64.9383,64.9973,64.8456,64.9889,39361.0
2021-09-07 10:25:00,77.07,77.07,76.94,77.01,27647.0,64.972,64.972,64.8624,64.9214,27647.0
2021-09-07 10:30:00,77.0,77.09,76.98,77.04,26351.0,64.913,64.9889,64.8961,64.9467,26351.0
2021-09-07 10:35:00,77.02,77.05,76.92,77.05,42057.0,64.9299,64.9551,64.8456,64.9551,42057.0
2021-09-07 10:40:00,77.06,77.13,77.02,77.08,10690.0,64.9636,65.0226,64.9299,64.9804,10690.0
2021-09-07 10:45:00,77.08,77.12,77.02,77.11,13499.0,64.9804,65.0142,64.9299,65.0057,13499.0
2021-09-07 10:50:00,77.12,77.12,76.86,76.87,17320.0,65.0142,65.0142,64.795,64.8034,17320.0
2021-09-07 10:55:00,76.86,76.95,76.84,76.94,12625.0,64.795,64.8708,64.7781,64.8624,12625.0
2021-09-07 11:00:00,76.94,77.0,76.91,77.0,10431.0,64.8624,64.913,64.8371,64.913,10431.0
2021-09-07 11:05:00,77.01,77.14,76.99,77.12,16700.0,64.9214,65.031,64.9046,65.0142,16700.0
2021-09-07 11:10:00,77.11,77.11,76.89,76.9,12748.0,65.0057,65.0057,64.8203,64.8287,12748.0
2021-09-07 11:15:00,76.88,76.91,76.8,76.8,19584.0,64.8118,64.8371,64.7444,64.7444,19584.0
2021-09-07 11:20:00,76.79,76.81,76.64,76.65,17892.0,64.736,64.7528,64.6095,64.6179,17892.0
2021-09-07 11:25:00,76.65,76.68,76.57,76.64,15679.0,64.6179,64.6432,64.5505,64.6095,15679.0
2021-09-07 11:30:00,76.64,76.71,76.64,76.7,16923.0,64.6095,64.6685,64.6095,64.6601,16923.0
2021-09-07 11:35:00,76.71,76.79,76.68,76.79,12843.0,64.6685,64.736,64.6432,64.736,12843.0
2021-09-07 11:40:00,76.78,76.87,76.76,76.87,11695.0,64.7275,64.8034,64.7107,64.8034,11695.0
2021-09-07 11:45:00,76.87,76.87,76.78,76.85,7288.0,64.8034,64.8034,64.7275,64.7865,7288.0
2021-09-07 11:50:00,76.84,76.88,76.79,76.87,22030.0,64.7781,64.8118,64.736,64.8034,22030.0
2021-09-07 11:55:00,76.87,76.87,76.79,76.79,21252.0,64.8034,64.8034,64.736,64.736,21252.0
2021-09-07 12:00:00,76.8,76.93,76.79,76.92,18339.0,64.7444,64.854,64.736,64.8456,18339.0
2021-09-07 12:05:00,76.92,77.0,76.92,76.96,16592.0,64.8456,64.913,64.8456,64.8793,16592.0
2021-09-07 12:10:00,76.96,77.01,76.91,77.0,7563.0,64.8793,64.9214,64.8371,64.913,7563.0
2021-09-07 12:15:00,76.98,76.99,76.91,76.91,15211.0,64.8961,64.9046,64.8371,64.8371,15211.0
2021-09-07 12:20:00,76.91,76.99,76.9,76.98,9501.0,64.8371,64.9046,64.8287,64.8961,9501.0
2021-09-07 12:25:00,76.98,77.01,76.96,77.0,11788.0,64.8961,64.9214,64.8793,64.913,11788.0
2021-09-07 12:30:00,77.01,77.02,76.96,76.97,12291.0,64.9214,64.9299,64.8793,64.8877,12291.0
2021-09-07 12:35:00,76.99,77.0,76.95,76.96,8815.0,64.9046,64.913,64.8708,64.8793,8815.0
2021-09-07 12:40:00,76.95,76.98,76.93,76.96,16327.0,64.8708,64.8961,64.854,64.8793,16327.0
2021-09-07 12:45:00,76.97,77.01,76.94,77.0,9283.0,64.8877,64.9214,64.8624,64.913,9283.0
2021-09-07 12:50:00,77.01,77.08,77.01,77.08,8390.0,64.9214,64.9804,64.9214,64.9804,8390.0
2021-09-07 12:55:00,77.08,77.08,77.0,77.01,8447.0,64.9804,64.9804,64.913,64.9214,8447.0
2021-09-07 13:00:00,77.01,77.1,76.97,77.05,13732.0,64.9214,64.9973,64.8877,64.9551,13732.0
2021-09-07 13:05:00,77.05,77.08,77.02,77.04,5546.0,64.9551,64.9804,64.9299,64.9467,5546.0
2021-09-07 13:10:00,77.04,77.1,77.03,77.08,8078.0,64.9467,64.9973,64.9383,64.9804,8078.0
2021-09-07 13:15:00,77.09,77.1,77.05,77.06,9667.0,64.9889,64.9973,64.9551,64.9636,9667.0
2021-09-07 13:20:00,77.06,77.06,77.0,77.05,5266.0,64.9636,64.9636,64.913,64.9551,5266.0
2021-09-07 13:25:00,77.05,77.07,77.01,77.07,9806.0,64.9551,64.972,64.9214,64.972,9806.0
2021-09-07 13:30:00,77.07,77.11,77.04,77.06,10005.0,64.972,65.0057,64.9467,64.9636,10005.0
2021-09-07 13:35:00,77.05,77.09,77.01,77.09,20997.0,64.9551,64.9889,64.9214,64.9889,20997.0
2021-09-07 13:40:00,77.08,77.09,77.04,77.05,6173.0,64.9804,64.9889,64.9467,64.9551,6173.0
2021-09-07 13:45:00,77.05,77.09,77.04,77.08,11275.0,64.9551,64.9889,64.9467,64.9804,11275.0
2021-09-07 13:50:00,77.07,77.17,77.06,77.17,11157.0,64.972,65.0563,64.9636,65.0563,11157.0
2021-09-07 13:55:00,77.17,77.18,77.13,77.13,9880.0,65.0563,65.0647,65.0226,65.0226,9880.0
2021-09-07 14:00:00,77.12,77.18,77.1,77.17,13071.0,65.0142,65.0647,64.9973,65.0563,13071.0
2021-09-07 14:05:00,77.17,77.17,77.1,77.12,13316.0,65.0563,65.0563,64.9973,65.0142,13316.0
2021-09-07 14:10:00,77.12,77.14,77.1,77.11,11130.0,65.0142,65.031,64.9973,65.0057,11130.0
2021-09-07 14:15:00,77.12,77.12,77.07,77.08,14692.0,65.0142,65.0142,64.972,64.9804,14692.0
2021-09-07 14:20:00,77.08,77.08,77.02,77.04,5867.0,64.9804,64.9804,64.9299,64.9467,5867.0
2021-09-07 14:25:00,77.03,77.04,77.01,77.04,6152.0,64.9383,64.9467,64.9214,64.9467,6152.0
2021-09-07 14:30:00,77.03,77.03,76.98,77.0,15820.0,64.9383,64.9383,64.8961,64.913,15820.0
2021-09-07 14:35:00,77.0,77.01,76.94,76.97,11117.0,64.913,64.9214,64.8624,64.8877,11117.0
2021-09-07 14:40:00,76.97,77.01,76.92,77.0,8063.0,64.8877,64.9214,64.8456,64.913,8063.0
2021-09-07 14:45:00,77.0,77.02,76.97,76.98,6361.0,64.913,64.9299,64.8877,64.8961,6361.0
2021-09-07 14:50:00,76.98,77.0,76.95,76.99,19814.0,64.8961,64.913,64.8708,64.9046,19814.0
2021-09-07 14:55:00,76.98,77.02,76.96,76.96,23484.0,64.8961,64.9299,64.8793,64.8793,23484.0
2021-09-07 15:00:00,76.95,76.97,76.92,76.97,15680.0,64.8708,64.8877,64.8456,64.8877,15680.0
2021-09-07 15:05:00,76.97,76.98,76.85,76.87,27977.0,64.8877,64.8961,64.7865,64.8034,27977.0
2021-09-07 15:10:00,76.88,76.88,76.81,76.82,25819.0,64.8118,64.8118,64.7528,64.7612,25819.0
2021-09-07 15:15:00,76.81,76.87,76.79,76.85,22947.0,64.7528,64.8034,64.736,64.7865,22947.0
2021-09-07 15:20:00,76.84,76.84,76.78,76.82,23068.0,64.7781,64.7781,64.7275,64.7612,23068.0
2021-09-07 15:25:00,76.82,76.82,76.67,76.68,21875.0,64.7612,64.7612,64.6348,64.6432,21875.0
2021-09-07 15:30:00,76.67,76.68,76.57,76.62,39835.0,64.6348,64.6432,64.5505,64.5926,39835.0
2021-09-07 15:35:00,76.62,76.62,76.47,76.48,40604.0,64.5926,64.5926,64.4662,64.4746,40604.0
2021-09-07 15:40:00,76.49,76.54,76.46,76.47,64085.0,64.483,64.5252,64.4578,64.4662,64085.0
2021-09-07 15:45:00,76.47,76.61,76.46,76.61,63566.0,64.4662,64.5842,64.4578,64.5842,63566.0
2021-09-07 15:50:00,76.61,76.65,76.52,76.58,121614.0,64.5842,64.6179,64.5083,64.5589,121614.0
2021-09-07 15:55:00,76.58,76.59,76.45,76.52,241346.0,64.5589,64.5674,64.4493,64.5083,241346.0
2021-09-08 09:30:00,76.4,76.59,76.12,76.5,61916.0,64.4072,64.5674,64.1711,64.4915,61916.0
2021-09-08 09:35:00,76.5,76.7,76.47,76.67,25892.0,64.4915,64.6601,64.4662,64.6348,25892.0
2021-09-08 09:40:00,76.68,76.9,76.68,76.82,36531.0,64.6432,64.8287,64.6432,64.7612,36531.0
2021-09-08 09:45:00,76.82,76.88,76.66,76.83,37672.0,64.7612,64.8118,64.6264,64.7697,37672.0
2021-09-08 09:50:00,76.84,76.96,76.84,76.95,12497.0,64.7781,64.8793,64.7781,64.8708,12497.0
2021-09-08 09:55:00,76.98,77.06,76.96,76.99,30280.0,64.8961,64.9636,64.8793,64.9046,30280.0
2021-09-08 10:00:00,77.01,77.18,76.99,77.17,37459.0,64.9214,65.0647,64.9046,65.0563,37459.0
2021-09-08 10:05:00,77.17,77.18,77.04,77.04,28945.0,65.0563,65.0647,64.9467,64.9467,28945.0
2021-09-08 10:10:00,77.02,77.06,76.85,76.85,11237.0,64.9299,64.9636,64.7865,64.7865,11237.0
2021-09-08 10:15:00,76.85,76.9,76.78,76.78,19991.0,64.7865,64.8287,64.7275,64.7275,19991.0
2021-09-08 10:20:00,76.78,76.89,76.77,76.81,45906.0,64.7275,64.8203,64.7191,64.7528,45906.0
2021-09-08 10:25:00,76.83,77.02,76.82,76.99,30479.0,64.7697,64.9299,64.7612,64.9046,30479.0
2021-09-08 10:30:00,76.99,77.13,76.93,77.11,36639.0,64.9046,65.0226,64.854,65.0057,36639.0
2021-09-08 10:35:00,77.13,77.28,77.12,77.28,31401.0,65.0226,65.149,65.0142,65.149,31401.0
2021-09-08 10:40:00,77.26,77.28,77.18,77.23,14854.0,65.1322,65.149,65.0647,65.1069,14854.0
2021-09-08 10:45:00,77.23,77.31,77.22,77.23,19312.0,65.1069,65.1743,65.0985,65.1069,19312.0
2021-09-08 10:50:00,77.21,77.46,77.19,77.45,37730.0,65.09,65.3008,65.0732,65.2924,37730.0
2021-09-08 10:55:00,77.44,77.65,77.44,77.62,47267.0,65.2839,65.461,65.2839,65.4357,47267.0
2021-09-08 11:00:00,77.61,77.83,77.61,77.83,37261.0,65.4272,65.6127,65.4272,65.6127,37261.0
2021-09-08 11:05:00,77.82,77.87,77.77,77.8,48722.0,65.6043,65.6464,65.5621,65.5874,48722.0
2021-09-08 11:10:00,77.81,77.81,77.69,77.72,39407.0,65.5958,65.5958,65.4947,65.52,39407.0
2021-09-08 11:15:00,77.71,77.72,77.58,77.59,26530.0,65.5115,65.52,65.4019,65.4104,26530.0
2021-09-08 11:20:00,77.6,77.64,77.51,77.54,18142.0,65.4188,65.4525,65.3429,65.3682,18142.0
2021-09-08 11:25:00,77.55,77.57,77.51,77.56,13644.0,65.3767,65.3935,65.3429,65.3851,13644.0
2021-09-08 11:30:00,77.55,77.61,77.55,77.56,8955.0,65.3767,65.4272,65.3767,65.3851,8955.0
2021-09-08 11:35:00,77.55,77.67,77.55,77.65,10080.0,65.3767,65.4778,65.3767,65.461,10080.0
2021-09-08 11:40:00,77.64,77.9,77.63,77.87,66305.0,65.4525,65.6717,65.4441,65.6464,66305.0
2021-09-08 11:45:00,77.87,77.98,77.86,77.89,14936.0,65.6464,65.7392,65.638,65.6633,14936.0
2021-09-08 11:50:00,77.91,78.02,77.88,77.99,29629.0,65.6801,65.7729,65.6549,65.7476,29629.0
2021-09-08 11:55:00,77.99,78.03,77.96,77.99,26104.0,65.7476,65.7813,65.7223,65.7476,26104.0
2021-09-08 12:00:00,77.99,78.08,77.94,78.0,28495.0,65.7476,65.8235,65.7054,65.756,28495.0
2021-09-08 12:05:00,78.0,78.04,77.98,77.99,10676.0,65.756,65.7897,65.7392,65.7476,10676.0
2021-09-08 12:10:00,78.0,78.01,77.91,77.96,23258.0,65.756,65.7644,65.6801,65.7223,23258.0
2021-09-08 12:15:00,77.95,77.98,77.91,77.95,21275.0,65.7139,65.7392,65.6801,65.7139,21275.0
2021-09-08 12:20:00,77.95,77.96,77.89,77.93,14101.0,65.7139,65.7223,65.6633,65.697,14101.0
2021-09-08 12:25:00,77.92,77.94,77.87,77.89,9528.0,65.6886,65.7054,65.6464,65.6633,9528.0
2021-09-08 12:30:00,77.89,77.92,77.86,77.9,25273.0,65.6633,65.6886,65.638,65.6717,25273.0
2021-09-08 12:35:00,77.9,77.93,77.89,77.91,5308.0,65.6717,65.697,65.6633,65.6801,5308.0
2021-09-08 12:40:00,77.91,78.02,77.91,78.01,29207.0,65.6801,65.7729,65.6801,65.7644,29207.0
2021-09-08 12:45:00,78.01,78.02,77.97,78.01,14152.0,65.7644,65.7729,65.7307,65.7644,14152.0
2021-09-08 12:50:00,78.0,78.02,77.94,77.95,11304.0,65.756,65.7729,65.7054,65.7139,11304.0
2021-09-08 12:55:00,77.95,77.98,77.92,77.94,12999.0,65.7139,65.7392,65.6886,65.7054,12999.0
2021-09-08 13:00:00,77.94,77.98,77.9,77.9,8553.0,65.7054,65.7392,65.6717,65.6717,8553.0
2021-09-08 13:05:00,77.9,77.94,77.88,77.89,7047.0,65.6717,65.7054,65.6549,65.6633,7047.0
2021-09-08 13:10:00,77.89,77.91,77.84,77.9,10313.0,65.6633,65.6801,65.6211,65.6717,10313.0
2021-09-08 13:15:00,77.9,77.94,77.88,77.9,10548.0,65.6717,65.7054,65.6549,65.6717,10548.0
2021-09-08 13:20:00,77.9,77.93,77.89,77.9,10749.0,65.6717,65.697,65.6633,65.6717,10749.0
2021-09-08 13:25:00,77.9,77.93,77.89,77.92,7263.0,65.6717,65.697,65.6633,65.6886,7263.0
2021-09-08 13:30:00,77.92,77.98,77.92,77.95,10157.0,65.6886,65.7392,65.6886,65.7139,10157.0
2021-09-08 13:35:00,77.95,78.0,77.94,77.99,7198.0,65.7139,65.756,65.7054,65.7476,7198.0
2021-09-08 13:40:00,78.0,78.0,77.93,77.94,8352.0,65.756,65.756,65.697,65.7054,8352.0
2021-09-08 13:45:00,77.94,78.02,77.94,78.0,11125.0,65.7054,65.7729,65.7054,65.756,11125.0
2021-09-08 13:50:00,78.01,78.02,77.95,78.02,6025.0,65.7644,65.7729,65.7139,65.7729,6025.0
2021-09-08 13:55:00,78.01,78.04,77.99,78.0,9358.0,65.7644,65.7897,65.7476,65.756,9358.0
2021-09-08 14:00:00,78.0,78.01,77.9,77.91,33731.0,65.756,65.7644,65.6717,65.6801,33731.0
2021-09-08 14:05:00,77.91,77.92,77.84,77.89,17613.0,65.6801,65.6886,65.6211,65.6633,17613.0
2021-09-08 14:10:00,77.9,77.97,77.89,77.96,28461.0,65.6717,65.7307,65.6633,65.7223,28461.0
2021-09-08 14:15:00,77.96,77.99,77.91,77.97,20029.0,65.7223,65.7476,65.6801,65.7307,20029.0
2021-09-08 14:20:00,77.95,77.99,77.92,77.92,16218.0,65.7139,65.7476,65.6886,65.6886,16218.0
2021-09-08 14:25:00,77.91,77.97,77.91,77.96,6282.0,65.6801,65.7307,65.6801,65.7223,6282.0
2021-09-08 14:30:00,77.97,77.97,77.93,77.94,8616.0,65.7307,65.7307,65.697,65.7054,8616.0
2021-09-08 14:35:00,77.94,77.98,77.94,77.95,11413.0,65.7054,65.7392,65.7054,65.7139,11413.0
2021-09-08 14:40:00,77.96,77.99,77.92,77.99,12704.0,65.7223,65.7476,65.6886,65.7476,12704.0
2021-09-08 14:45:00,77.98,78.01,77.95,78.0,13817.0,65.7392,65.7644,65.7139,65.756,13817.0
2021-09-08 14:50:00,77.99,78.09,77.99,78.08,15027.0,65.7476,65.8319,65.7476,65.8235,15027.0
2021-09-08 14:55:00,78.07,78.08,78.06,78.08,10273.0,65.815,65.8235,65.8066,65.8235,10273.0
2021-09-08 15:00:00,78.08,78.09,78.03,78.06,13810.0,65.8235,65.8319,65.7813,65.8066,13810.0
2021-09-08 15:05:00,78.05,78.09,78.02,78.05,19924.0,65.7982,65.8319,65.7729,65.7982,19924.0
2021-09-08 15:10:00,78.05,78.12,78.03,78.11,28372.0,65.7982,65.8572,65.7813,65.8488,28372.0
2021-09-08 15:15:00,78.11,78.12,78.04,78.05,16463.0,65.8488,65.8572,65.7897,65.7982,16463.0
2021-09-08 15:20:00,78.05,78.06,77.94,77.97,34095.0,65.7982,65.8066,65.7054,65.7307,34095.0
2021-09-08 15:25:00,77.97,77.99,77.89,77.89,21094.0,65.7307,65.7476,65.6633,65.6633,21094.0
2021-09-08 15:30:00,77.9,77.98,77.89,77.91,51521.0,65.6717,65.7392,65.6633,65.6801,51521.0
2021-09-08 15:35:00,77.89,77.93,77.86,77.88,29417.0,65.6633,65.697,65.638,65.6549,29417.0
2021-09-08 15:40:00,77.89,78.0,77.88,77.99,43643.0,65.6633,65.756,65.6549,65.7476,43643.0
2021-09-08 15:45:00,78.0,78.0,77.9,77.92,44216.0,65.756,65.756,65.6717,65.6886,44216.0
2021-09-08 15:50:00,77.91,77.94,77.81,77.81,59769.0,65.6801,65.7054,65.5958,65.5958,59769.0
2021-09-08 15:55:00,77.82,77.87,77.79,77.85,207932.0,65.6043,65.6464,65.579,65.6296,207932.0
2021-09-09 09:30:00,77.58,77.7,77.39,77.58,43453.0,65.4019,65.5031,65.2418,65.4019,43453.0
2021-09-09 09:35:00,77.57,77.73,77.54,77.72,26367.0,65.3935,65.5284,65.3682,65.52,26367.0
2021-09-09 09:40:00,77.73,77.83,77.7,77.76,47407.0,65.5284,65.6127,65.5031,65.5537,47407.0
2021-09-09 09:45:00,77.78,77.88,77.75,77.84,22729.0,65.5706,65.6549,65.5453,65.6211,22729.0
2021-09-09 09:50:00,77.83,77.98,77.8,77.81,17597.0,65.6127,65.7392,65.5874,65.5958,17597.0
2021-09-09 09:55:00,77.8,77.82,77.63,77.65,12040.0,65.5874,65.6043,65.4441,65.461,12040.0
2021-09-09 10:00:00,77.67,77.67,77.48,77.61,21038.0,65.4778,65.4778,65.3176,65.4272,21038.0
2021-09-09 10:05:00,77.6,77.65,77.48,77.65,43519.0,65.4188,65.461,65.3176,65.461,43519.0
2021-09-09 10:10:00,77.68,77.92,77.67,77.91,68058.0,65.4862,65.6886,65.4778,65.6801,68058.0
2021-09-09 10:15:00,77.91,78.06,77.89,77.98,35792.0,65.6801,65.8066,65.6633,65.7392,35792.0
2021-09-09 10:20:00,77.97,77.99,77.83,77.84,17625.0,65.7307,65.7476,65.6127,65.6211,17625.0
2021-09-09 10:25:00,77.84,77.89,77.77,77.77,22541.0,65.6211,65.6633,65.5621,65.5621,22541.0
2021-09-09 10:30:00,77.78,77.97,77.78,77.95,26963.0,65.5706,65.7307,65.5706,65.7139,26963.0
2021-09-09 10:35:00,77.94,77.96,77.86,77.94,59226.0,65.7054,65.7223,65.638,65.7054,59226.0
2021-09-09 10:40:00,77.94,77.97,77.84,77.88,40242.0,65.7054,65.7307,65.6211,65.6549,40242.0
2021-09-09 10:45:00,77.88,77.95,77.84,77.94,23035.0,65.6549,65.7139,65.6211,65.7054,23035.0
2021-09-09 10:50:00,77.94,78.01,77.94,77.98,30152.0,65.7054,65.7644,65.7054,65.7392,30152.0
2021-09-09 10:55:00,77.98,78.16,77.98,78.08,78326.0,65.7392,65.8909,65.7392,65.8235,78326.0
2021-09-09 11:00:00,78.08,78.19,78.03,78.11,77853.0,65.8235,65.9162,65.7813,65.8488,77853.0
2021-09-09 11:05:00,78.12,78.16,78.07,78.11,60252.0,65.8572,65.8909,65.815,65.8488,60252.0
2021-09-09 11:10:00,78.11,78.12,77.99,78.05,79233.0,65.8488,65.8572,65.7476,65.7982,79233.0
2021-09-09 11:15:00,78.05,78.09,77.96,78.07,63004.0,65.7982,65.8319,65.7223,65.815,63004.0
2021-09-09 11:20:00,78.08,78.22,78.08,78.2,38886.0,65.8235,65.9415,65.8235,65.9246,38886.0
2021-09-09 11:25:00,78.19,78.28,78.17,78.22,33598.0,65.9162,65.9921,65.8993,65.9415,33598.0
2021-09-09 11:30:00,78.23,78.35,78.21,78.34,27342.0,65.9499,66.0511,65.9331,66.0426,27342.0
2021-09-09 11:35:00,78.36,78.36,78.23,78.26,16842.0,66.0595,66.0595,65.9499,65.9752,16842.0
2021-09-09 11:40:00,78.27,78.3,78.19,78.21,11176.0,65.9836,66.0089,65.9162,65.9331,11176.0
2021-09-09 11:45:00,78.24,78.38,78.24,78.38,14983.0,65.9583,66.0764,65.9583,66.0764,14983.0
2021-09-09 11:50:00,78.37,78.54,78.37,78.52,60010.0,66.0679,66.2113,66.0679,66.1944,60010.0
2021-09-09 11:55:00,78.52,78.61,78.51,78.52,50498.0,66.1944,66.2703,66.186,66.1944,50498.0
2021-09-09 12:00:00,78.51,78.52,78.44,78.47,38309.0,66.186,66.1944,66.1269,66.1522,38309.0
2021-09-09 12:05:00,78.47,78.49,78.43,78.49,64244.0,66.1522,66.1691,66.1185,66.1691,64244.0
2021-09-09 12:10:00,78.49,78.56,78.47,78.55,44430.0,66.1691,66.2281,66.1522,66.2197,44430.0
2021-09-09 12:15:00,78.55,78.55,78.42,78.49,26597.0,66.2197,66.2197,66.1101,66.1691,26597.0
2021-09-09 12:20:00,78.48,78.52,78.43,78.52,17297.0,66.1607,66.1944,66.1185,66.1944,17297.0
2021-09-09 12:25:00,78.52,78.54,78.47,78.51,21816.0,66.1944,66.2113,66.1522,66.186,21816.0
2021-09-09 12:30:00,78.5,78.57,78.44,78.51,41733.0,66.1775,66.2365,66.1269,66.186,41733.0
2021-09-09 12:35:00,78.5,78.53,78.47,78.5,19554.0,66.1775,66.2028,66.1522,66.1775,19554.0
2021-09-09 12:40:00,78.49,78.51,78.46,78.49,26135.0,66.1691,66.186,66.1438,66.1691,26135.0
2021-09-09 12:45:00,78.5,78.56,78.49,78.54,24142.0,66.1775,66.2281,66.1691,66.2113,24142.0
2021-09-09 12:50:00,78.55,78.57,78.54,78.56,9271.0,66.2197,66.2365,66.2113,66.2281,9271.0
2021-09-09 12:55:00,78.57,78.58,78.46,78.46,14698.0,66.2365,66.245,66.1438,66.1438,14698.0
2021-09-09 13:00:00,78.46,78.56,78.45,78.56,9907.0,66.1438,66.2281,66.1354,66.2281,9907.0
2021-09-09 13:05:00,78.57,78.61,78.55,78.6,15013.0,66.2365,66.2703,66.2197,66.2618,15013.0
2021-09-09 13:10:00,78.59,78.65,78.58,78.62,16871.0,66.2534,66.304,66.245,66.2787,16871.0
2021-09-09 13:15:00,78.62,78.65,78.57,78.57,13906.0,66.2787,66.304,66.2365,66.2365,13906.0
2021-09-09 13:20:00,78.57,78.64,78.5,78.64,69563.0,66.2365,66.2956,66.1775,66.2956,69563.0
2021-09-09 13:25:00,78.64,78.66,78.55,78.56,13360.0,66.2956,66.3124,66.2197,66.2281,13360.0
2021-09-09 13:30:00,78.57,78.6,78.48,78.53,22170.0,66.2365,66.2618,66.1607,66.2028,22170.0
2021-09-09 13:35:00,78.52,78.55,78.45,78.54,16363.0,66.1944,66.2197,66.1354,66.2113,16363.0
2021-09-09 13:40:00,78.54,78.62,78.49,78.59,20385.0,66.2113,66.2787,66.1691,66.2534,20385.0
2021-09-09 13:45:00,78.59,78.6,78.54,78.55,7153.0,66.2534,66.2618,66.2113,66.2197,7153.0
2021-09-09 13:50:00,78.55,78.58,78.53,78.58,21533.0,66.2197,66.245,66.2028,66.245,21533.0
2021-09-09 13:55:00,78.58,78.6,78.55,78.56,21809.0,66.245,66.2618,66.2197,66.2281,21809.0
2021-09-09 14:00:00,78.56,78.56,78.49,78.49,19645.0,66.2281,66.2281,66.1691,66.1691,19645.0
2021-09-09 14:05:00,78.5,78.53,78.48,78.48,8967.0,66.1775,66.2028,66.1607,66.1607,8967.0
2021-09-09 14:10:00,78.48,78.5,78.45,78.5,11823.0,66.1607,66.1775,66.1354,66.1775,11823.0
2021-09-09 14:15:00,78.5,78.51,78.47,78.5,13323.0,66.1775,66.186,66.1522,66.1775,13323.0
2021-09-09 14:20:00,78.5,78.56,78.49,78.53,23305.0,66.1775,66.2281,66.1691,66.2028,23305.0
2021-09-09 14:25:00,78.52,78.57,78.52,78.53,15482.0,66.1944,66.2365,66.1944,66.2028,15482.0
2021-09-09 14:30:00,78.54,78.57,78.53,78.53,15781.0,66.2113,66.2365,66.2028,66.2028,15781.0
2021-09-09 14:35:00,78.54,78.62,78.51,78.61,25346.0,66.2113,66.2787,66.186,66.2703,25346.0
2021-09-09 14:40:00,78.62,78.7,78.6,78.7,22501.0,66.2787,66.3461,66.2618,66.3461,22501.0
2021-09-09 14:45:00,78.7,78.82,78.69,78.8,36364.0,66.3461,66.4473,66.3377,66.4304,36364.0
2021-09-09 14:50:00,78.8,78.89,78.79,78.89,39590.0,66.4304,66.5063,66.422,66.5063,39590.0
2021-09-09 14:55:00,78.89,78.91,78.77,78.78,27364.0,66.5063,66.5232,66.4051,66.4136,27364.0
2021-09-09 15:00:00,78.77,78.79,78.69,78.7,14227.0,66.4051,66.422,66.3377,66.3461,14227.0
2021-09-09 15:05:00,78.71,78.72,78.65,78.68,15997.0,66.3546,66.363,66.304,66.3293,15997.0
2021-09-09 15:10:00,78.67,78.72,78.59,78.61,27789.0,66.3208,66.363,66.2534,66.2703,27789.0
2021-09-09 15:15:00,78.61,78.66,78.58,78.58,27011.0,66.2703,66.3124,66.245,66.245,27011.0
2021-09-09 15:20:00,78.57,78.66,78.57,78.65,12585.0,66.2365,66.3124,66.2365,66.304,12585.0
2021-09-09 15:25:00,78.65,78.7,78.64,78.64,15541.0,66.304,66.3461,66.2956,66.2956,15541.0
2021-09-09 15:30:00,78.64,78.64,78.55,78.56,36527.0,66.2956,66.2956,66.2197,66.2281,36527.0
2021-09-09 15:35:00,78.56,78.68,78.56,78.67,36061.0,66.2281,66.3293,66.2281,66.3208,36061.0
2021-09-09 15:40:00,78.67,78.76,78.59,78.7,53715.0,66.3208,66.3967,66.2534,66.3461,53715.0
2021-09-09 15:45:00,78.7,78.75,78.68,78.68,49242.0,66.3461,66.3883,66.3293,66.3293,49242.0
2021-09-09 15:50:00,78.69,78.69,78.57,78.63,148305.0,66.3377,66.3377,66.2365,66.2871,148305.0
2021-09-09 15:55:00,78.64,78.68,78.44,78.47,237045.0,66.2956,66.3293,66.1269,66.1522,237045.0
2021-09-10 09:30:00,78.41,78.41,77.82,77.84,74351.0,66.1017,66.1017,65.6043,65.6211,74351.0
2021-09-10 09:35:00,77.86,77.86,77.42,77.48,59447.0,65.638,65.638,65.2671,65.3176,59447.0
2021-09-10 09:40:00,77.5,77.57,77.38,77.38,20853.0,65.3345,65.3935,65.2333,65.2333,20853.0
2021-09-10 09:45:00,77.37,77.37,77.07,77.07,32596.0,65.2249,65.2249,64.972,64.972,32596.0
2021-09-10 09:50:00,77.08,77.21,77.03,77.21,26754.0,64.9804,65.09,64.9383,65.09,26754.0
2021-09-10 09:55:00,77.23,77.25,77.13,77.21,21268.0,65.1069,65.1237,65.0226,65.09,21268.0
2021-09-10 10:00:00,77.21,77.29,77.13,77.23,39633.0,65.09,65.1575,65.0226,65.1069,39633.0
2021-09-10 10:05:00,77.25,77.39,77.25,77.37,15493.0,65.1237,65.2418,65.1237,65.2249,15493.0
2021-09-10 10:10:00,77.39,77.39,77.2,77.26,14189.0,65.2418,65.2418,65.0816,65.1322,14189.0
2021-09-10 10:15:00,77.26,77.29,77.2,77.24,31373.0,65.1322,65.1575,65.0816,65.1153,31373.0
2021-09-10 10:20:00,77.26,77.5,77.26,77.48,37723.0,65.1322,65.3345,65.1322,65.3176,37723.0
2021-09-10 10:25:00,77.49,77.58,77.48,77.55,44078.0,65.3261,65.4019,65.3176,65.3767,44078.0
2021-09-10 10:30:00,77.54,77.69,77.43,77.65,63215.0,65.3682,65.4947,65.2755,65.461,63215.0
2021-09-10 10:35:00,77.68,77.79,77.65,77.71,68324.0,65.4862,65.579,65.461,65.5115,68324.0
2021-09-10 10:40:00,77.71,77.73,77.56,77.63,127308.0,65.5115,65.5284,65.3851,65.4441,127308.0
2021-09-10 10:45:00,77.62,77.7,77.58,77.66,81923.0,65.4357,65.5031,65.4019,65.4694,81923.0
2021-09-10 10:50:00,77.66,77.72,77.57,77.68,67168.0,65.4694,65.52,65.3935,65.4862,67168.0
2021-09-10 10:55:00,77.66,77.74,77.54,77.58,47649.0,65.4694,65.5368,65.3682,65.4019,47649.0
2021-09-10 11:00:00,77.58,77.65,77.56,77.63,30060.0,65.4019,65.461,65.3851,65.4441,30060.0
2021-09-10 11:05:00,77.64,77.72,77.61,77.71,20989.0,65.4525,65.52,65.4272,65.5115,20989.0
2021-09-10 11:10:00,77.73,77.74,77.64,77.74,55354.0,65.5284,65.5368,65.4525,65.5368,55354.0
2021-09-10 11:15:00,77.74,77.82,77.72,77.76,13954.0,65.5368,65.6043,65.52,65.5537,13954.0
2021-09-10 11:20:00,77.76,77.83,77.66,77.68,12103.0,65.5537,65.6127,65.4694,65.4862,12103.0
2021-09-10 11:25:00,77.68,77.71,77.59,77.65,29855.0,65.4862,65.5115,65.4104,65.461,29855.0
2021-09-10 11:30:00,77.66,77.67,77.4,77.4,56186.0,65.4694,65.4778,65.2502,65.2502,56186.0
2021-09-10 11:35:00,77.39,77.47,77.37,77.45,50582.0,65.2418,65.3092,65.2249,65.2924,50582.0
2021-09-10 11:40:00,77.47,77.55,77.45,77.52,20587.0,65.3092,65.3767,65.2924,65.3514,20587.0
2021-09-10 11:45:00,77.55,77.56,77.49,77.51,22588.0,65.3767,65.3851,65.3261,65.3429,22588.0
2021-09-10 11:50:00,77.49,77.62,77.48,77.62,15875.0,65.3261,65.4357,65.3176,65.4357,15875.0
2021-09-10 11:55:00,77.61,77.62,77.54,77.59,16519.0,65.4272,65.4357,65.3682,65.4104,16519.0
2021-09-10 12:00:00,77.6,77.6,77.52,77.58,18812.0,65.4188,65.4188,65.3514,65.4019,18812.0
2021-09-10 12:05:00,77.59,77.65,77.58,77.65,9336.0,65.4104,65.461,65.4019,65.461,9336.0
2021-09-10 12:10:00,77.64,77.7,77.64,77.7,31827.0,65.4525,65.5031,65.4525,65.5031,31827.0
2021-09-10 12:15:00,77.7,77.76,77.7,77.72,10544.0,65.5031,65.5537,65.5031,65.52,10544.0
2021-09-10 12:20:00,77.72,77.73,77.69,77.7,6825.0,65.52,65.5284,65.4947,65.5031,6825.0
2021-09-10 12:25:00,77.71,77.71,77.62,77.62,8366.0,65.5115,65.5115,65.4357,65.4357,8366.0
2021-09-10 12:30:00,77.63,77.65,77.59,77.59,9647.0,65.4441,65.461,65.4104,65.4104,9647.0
2021-09-10 12:35:00,77.59,77.64,77.58,77.64,12900.0,65.4104,65.4525,65.4019,65.4525,12900.0
2021-09-10 12:40:00,77.63,77.67,77.61,77.62,9917.0,65.4441,65.4778,65.4272,65.4357,9917.0
2021-09-10 12:45:00,77.61,77.63,77.58,77.59,15696.0,65.4272,65.4441,65.4019,65.4104,15696.0
2021-09-10 12:50:00,77.59,77.63,77.59,77.62,13184.0,65.4104,65.4441,65.4104,65.4357,13184.0
2021-09-10 12:55:00,77.63,77.63,77.54,77.55,5379.0,65.4441,65.4441,65.3682,65.3767,5379.0
2021-09-10 13:00:00,77.56,77.59,77.53,77.54,17286.0,65.3851,65.4104,65.3598,65.3682,17286.0
2021-09-10 13:05:00,77.53,77.56,77.51,77.52,7799.0,65.3598,65.3851,65.3429,65.3514,7799.0
2021-09-10 13:10:00,77.51,77.52,77.47,77.48,9597.0,65.3429,65.3514,65.3092,65.3176,9597.0
2021-09-10 13:15:00,77.49,77.52,77.47,77.5,9700.0,65.3261,65.3514,65.3092,65.3345,9700.0
2021-09-10 13:20:00,77.52,77.55,77.5,77.54,13515.0,65.3514,65.3767,65.3345,65.3682,13515.0
2021-09-10 13:25:00,77.55,77.6,77.53,77.56,7249.0,65.3767,65.4188,65.3598,65.3851,7249.0
2021-09-10 13:30:00,77.56,77.64,77.56,77.64,8783.0,65.3851,65.4525,65.3851,65.4525,8783.0
2021-09-10 13:35:00,77.65,77.74,77.64,77.73,7781.0,65.461,65.5368,65.4525,65.5284,7781.0
2021-09-10 13:40:00,77.72,77.77,77.7,77.72,11897.0,65.52,65.5621,65.5031,65.52,11897.0
2021-09-10 13:45:00,77.72,77.79,77.71,77.78,12865.0,65.52,65.579,65.5115,65.5706,12865.0
2021-09-10 13:50:00,77.78,77.83,77.76,77.79,9726.0,65.5706,65.6127,65.5537,65.579,9726.0
2021-09-10 13:55:00,77.79,77.79,77.73,77.77,9351.0,65.579,65.579,65.5284,65.5621,9351.0
2021-09-10 14:00:00,77.78,77.79,77.74,77.75,11693.0,65.5706,65.579,65.5368,65.5453,11693.0
2021-09-10 14:05:00,77.75,77.76,77.71,77.74,14201.0,65.5453,65.5537,65.5115,65.5368,14201.0
2021-09-10 14:10:00,77.74,77.75,77.7,77.73,29342.0,65.5368,65.5453,65.5031,65.5284,29342.0
2021-09-10 14:15:00,77.73,77.74,77.67,77.67,19363.0,65.5284,65.5368,65.4778,65.4778,19363.0
2021-09-10 14:20:00,77.66,77.73,77.66,77.71,16068.0,65.4694,65.5284,65.4694,65.5115,16068.0
2021-09-10 14:25:00,77.71,77.76,77.71,77.73,18460.0,65.5115,65.5537,65.5115,65.5284,18460.0
2021-09-10 14:30:00,77.73,77.82,77.71,77.81,29912.0,65.5284,65.6043,65.5115,65.5958,29912.0
2021-09-10 14:35:00,77.81,77.88,77.8,77.84,21798.0,65.5958,65.6549,65.5874,65.6211,21798.0
2021-09-10 14:40:00,77.84,77.92,77.7,77.78,226469.0,65.6211,65.6886,65.5031,65.5706,226469.0
2021-09-10 14:45:00,77.79,77.79,77.74,77.77,13229.0,65.579,65.579,65.5368,65.5621,13229.0
2021-09-10 14:50:00,77.77,77.79,77.7,77.75,9348.0,65.5621,65.579,65.5031,65.5453,9348.0
2021-09-10 14:55:00,77.75,77.76,77.66,77.67,11075.0,65.5453,65.5537,65.4694,65.4778,11075.0
2021-09-10 15:00:00,77.67,77.69,77.65,77.68,9581.0,65.4778,65.4947,65.461,65.4862,9581.0
2021-09-10 15:05:00,77.68,77.74,77.67,77.72,17717.0,65.4862,65.5368,65.4778,65.52,17717.0
2021-09-10 15:10:00,77.71,77.77,77.69,77.76,19630.0,65.5115,65.5621,65.4947,65.5537,19630.0
2021-09-10 15:15:00,77.76,77.81,77.74,77.79,15681.0,65.5537,65.5958,65.5368,65.579,15681.0
2021-09-10 15:20:00,77.8,77.84,77.76,77.82,13458.0,65.5874,65.6211,65.5537,65.6043,13458.0
2021-09-10 15:25:00,77.82,77.84,77.75,77.82,12765.0,65.6043,65.6211,65.5453,65.6043,12765.0
2021-09-10 15:30:00,77.83,77.83,77.71,77.71,29932.0,65.6127,65.6127,65.5115,65.5115,29932.0
2021-09-10 15:35:00,77.72,77.72,77.58,77.58,30527.0,65.52,65.52,65.4019,65.4019,30527.0
2021-09-10 15:40:00,77.58,77.58,77.5,77.53,28995.0,65.4019,65.4019,65.3345,65.3598,28995.0
2021-09-10 15:45:00,77.53,77.56,77.43,77.46,35161.0,65.3598,65.3851,65.2755,65.3008,35161.0
2021-09-10 15:50:00,77.45,77.46,77.29,77.35,73742.0,65.2924,65.3008,65.1575,65.2081,73742.0
2021-09-10 15:55:00,77.36,77.41,77.23,77.29,145270.0,65.2165,65.2586,65.1069,65.1575,145270.0
2021-09-13 09:30:00,77.81,77.81,77.39,77.47,96353.0,65.5958,65.5958,65.2418,65.3092,96353.0
2021-09-13 09:35:00,77.46,77.51,77.37,77.48,46378.0,65.3008,65.3429,65.2249,65.3176,46378.0
2021-09-13 09:40:00,77.51,77.64,77.48,77.62,84832.0,65.3429,65.4525,65.3176,65.4357,84832.0
2021-09-13 09:45:00,77.62,77.65,77.43,77.64,54828.0,65.4357,65.461,65.2755,65.4525,54828.0
2021-09-13 09:50:00,77.63,77.72,77.46,77.5,39043.0,65.4441,65.52,65.3008,65.3345,39043.0
2021-09-13 09:55:00,77.48,77.63,77.48,77.58,20263.0,65.3176,65.4441,65.3176,65.4019,20263.0
2021-09-13 10:00:00,77.59,77.66,77.4,77.46,46551.0,65.4104,65.4694,65.2502,65.3008,46551.0
2021-09-13 10:05:00,77.44,77.53,77.41,77.52,18897.0,65.2839,65.3598,65.2586,65.3514,18897.0
2021-09-13 10:10:00,77.52,77.73,77.51,77.68,26472.0,65.3514,65.5284,65.3429,65.4862,26472.0
2021-09-13 10:15:00,77.66,77.67,77.43,77.43,24037.0,65.4694,65.4778,65.2755,65.2755,24037.0
2021-09-13 10:20:00,77.41,77.49,77.39,77.46,12878.0,65.2586,65.3261,65.2418,65.3008,12878.0
2021-09-13 10:25:00,77.46,77.48,77.39,77.43,13923.0,65.3008,65.3176,65.2418,65.2755,13923.0
2021-09-13 10:30:00,77.44,77.6,77.44,77.48,20374.0,65.2839,65.4188,65.2839,65.3176,20374.0
2021-09-13 10:35:00,77.48,77.63,77.48,77.55,20491.0,65.3176,65.4441,65.3176,65.3767,20491.0
2021-09-13 10:40:00,77.54,77.54,77.32,77.32,17358.0,65.3682,65.3682,65.1828,65.1828,17358.0
2021-09-13 10:45:00,77.3,77.3,77.15,77.19,30069.0,65.1659,65.1659,65.0394,65.0732,30069.0
2021-09-13 10:50:00,77.19,77.38,77.19,77.34,15745.0,65.0732,65.2333,65.0732,65.1996,15745.0
2021-09-13 10:55:00,77.34,77.35,77.21,77.23,11391.0,65.1996,65.2081,65.09,65.1069,11391.0
2021-09-13 11:00:00,77.22,77.23,77.11,77.11,16980.0,65.0985,65.1069,65.0057,65.0057,16980.0
2021-09-13 11:05:00,77.12,77.17,77.11,77.11,16336.0,65.0142,65.0563,65.0057,65.0057,16336.0
2021-09-13 11:10:00,77.1,77.25,77.1,77.23,26258.0,64.9973,65.1237,64.9973,65.1069,26258.0
2021-09-13 11:15:00,77.22,77.28,77.21,77.21,14673.0,65.0985,65.149,65.09,65.09,14673.0
2021-09-13 11:20:00,77.22,77.28,77.18,77.26,13911.0,65.0985,65.149,65.0647,65.1322,13911.0
2021-09-13 11:25:00,77.23,77.26,77.13,77.13,18566.0,65.1069,65.1322,65.0226,65.0226,18566.0
2021-09-13 11:30:00,77.13,77.2,77.12,77.14,12572.0,65.0226,65.0816,65.0142,65.031,12572.0
2021-09-13 11:35:00,77.12,77.25,77.08,77.23,20735.0,65.0142,65.1237,64.9804,65.1069,20735.0
2021-09-13 11:40:00,77.23,77.26,77.17,77.18,8834.0,65.1069,65.1322,65.0563,65.0647,8834.0
2021-09-13 11:45:00,77.18,77.18,77.06,77.16,13772.0,65.0647,65.0647,64.9636,65.0479,13772.0
2021-09-13 11:50:00,77.16,77.18,77.13,77.13,10428.0,65.0479,65.0647,65.0226,65.0226,10428.0
2021-09-13 11:55:00,77.12,77.13,77.03,77.04,28041.0,65.0142,65.0226,64.9383,64.9467,28041.0
2021-09-13 12:00:00,77.03,77.03,76.88,76.88,16585.0,64.9383,64.9383,64.8118,64.8118,16585.0
2021-09-13 12:05:00,76.85,76.85,76.67,76.67,14792.0,64.7865,64.7865,64.6348,64.6348,14792.0
2021-09-13 12:10:00,76.67,76.69,76.58,76.65,26782.0,64.6348,64.6517,64.5589,64.6179,26782.0
2021-09-13 12:15:00,76.63,76.73,76.61,76.71,24093.0,64.6011,64.6854,64.5842,64.6685,24093.0
2021-09-13 12:20:00,76.71,76.72,76.64,76.65,9011.0,64.6685,64.6769,64.6095,64.6179,9011.0
2021-09-13 12:25:00,76.64,76.68,76.61,76.63,8979.0,64.6095,64.6432,64.5842,64.6011,8979.0
2021-09-13 12:30:00,76.61,76.67,76.6,76.67,19489.0,64.5842,64.6348,64.5758,64.6348,19489.0
2021-09-13 12:35:00,76.67,76.7,76.63,76.63,11734.0,64.6348,64.6601,64.6011,64.6011,11734.0
2021-09-13 12:40:00,76.61,76.62,76.57,76.58,10260.0,64.5842,64.5926,64.5505,64.5589,10260.0
2021-09-13 12:45:00,76.57,76.6,76.54,76.57,15280.0,64.5505,64.5758,64.5252,64.5505,15280.0
2021-09-13 12:50:00,76.58,76.6,76.49,76.5,15766.0,64.5589,64.5758,64.483,64.4915,15766.0
2021-09-13 12:55:00,76.51,76.52,76.42,76.42,7028.0,64.4999,64.5083,64.424,64.424,7028.0
2021-09-13 13:00:00,76.42,76.48,76.42,76.46,9390.0,64.424,64.4746,64.424,64.4578,9390.0
2021-09-13 13:05:00,76.44,76.49,76.4,76.41,7491.0,64.4409,64.483,64.4072,64.4156,7491.0
2021-09-13 13:10:00,76.41,76.41,76.35,76.38,22837.0,64.4156,64.4156,64.365,64.3903,22837.0
2021-09-13 13:15:00,76.37,76.44,76.35,76.42,18434.0,64.3819,64.4409,64.365,64.424,18434.0
2021-09-13 13:20:00,76.42,76.5,76.39,76.49,17636.0,64.424,64.4915,64.3987,64.483,17636.0
2021-09-13 13:25:00,76.49,76.49,76.41,76.44,13075.0,64.483,64.483,64.4156,64.4409,13075.0
2021-09-13 13:30:00,76.44,76.51,76.37,76.47,14377.0,64.4409,64.4999,64.3819,64.4662,14377.0
2021-09-13 13:35:00,76.48,76.5,76.47,76.48,10554.0,64.4746,64.4915,64.4662,64.4746,10554.0
2021-09-13 13:40:00,76.48,76.62,76.47,76.6,21637.0,64.4746,64.5926,64.4662,64.5758,21637.0
2021-09-13 13:45:00,76.59,76.67,76.59,76.61,19699.0,64.5674,64.6348,64.5674,64.5842,19699.0
2021-09-13 13:50:00,76.6,76.6,76.54,76.55,10413.0,64.5758,64.5758,64.5252,64.5336,10413.0
2021-09-13 13:55:00,76.55,76.61,76.55,76.59,12212.0,64.5336,64.5842,64.5336,64.5674,12212.0
2021-09-13 14:00:00,76.6,76.61,76.55,76.55,10646.0,64.5758,64.5842,64.5336,64.5336,10646.0
2021-09-13 14:05:00,76.56,76.56,76.46,76.47,15094.0,64.5421,64.5421,64.4578,64.4662,15094.0
2021-09-13 14:10:00,76.45,76.47,76.42,76.45,11609.0,64.4493,64.4662,64.424,64.4493,11609.0
2021-09-13 14:15:00,76.45,76.52,76.42,76.52,17636.0,64.4493,64.5083,64.424,64.5083,17636.0
2021-09-13 14:20:00,76.52,76.53,76.48,76.52,8795.0,64.5083,64.5168,64.4746,64.5083,8795.0
2021-09-13 14:25:00,76.52,76.59,76.52,76.52,23812.0,64.5083,64.5674,64.5083,64.5083,23812.0
2021-09-13 14:30:00,76.51,76.53,76.47,76.53,12727.0,64.4999,64.5168,64.4662,64.5168,12727.0
2021-09-13 14:35:00,76.53,76.53,76.41,76.41,23356.0,64.5168,64.5168,64.4156,64.4156,23356.0
2021-09-13 14:40:00,76.41,76.5,76.39,76.49,14796.0,64.4156,64.4915,64.3987,64.483,14796.0
2021-09-13 14:45:00,76.48,76.54,76.46,76.53,13105.0,64.4746,64.5252,64.4578,64.5168,13105.0
2021-09-13 14:50:00,76.55,76.55,76.46,76.5,9019.0,64.5336,64.5336,64.4578,64.4915,9019.0
2021-09-13 14:55:00,76.49,76.49,76.45,76.49,15549.0,64.483,64.483,64.4493,64.483,15549.0
2021-09-13 15:00:00,76.48,76.58,76.48,76.58,21196.0,64.4746,64.5589,64.4746,64.5589,21196.0
2021-09-13 15:05:00,76.58,76.61,76.51,76.52,15743.0,64.5589,64.5842,64.4999,64.5083,15743.0
2021-09-13 15:10:00,76.52,76.65,76.46,76.63,29746.0,64.5083,64.6179,64.4578,64.6011,29746.0
2021-09-13 15:15:00,76.63,76.7,76.62,76.69,11117.0,64.6011,64.6601,64.5926,64.6517,11117.0
2021-09-13 15:20:00,76.7,76.71,76.65,76.67,15527.0,64.6601,64.6685,64.6179,64.6348,15527.0
2021-09-13 15:25:00,76.66,76.77,76.66,76.76,18177.0,64.6264,64.7191,64.6264,64.7107,18177.0
2021-09-13 15:30:00,76.76,76.85,76.71,76.84,28787.0,64.7107,64.7865,64.6685,64.7781,28787.0
2021-09-13 15:35:00,76.84,76.85,76.76,76.81,36695.0,64.7781,64.7865,64.7107,64.7528,36695.0
2021-09-13 15:40:00,76.81,76.81,76.61,76.63,33403.0,64.7528,64.7528,64.5842,64.6011,33403.0
2021-09-13 15:45:00,76.63,76.66,76.53,76.63,51602.0,64.6011,64.6264,64.5168,64.6011,51602.0
2021-09-13 15:50:00,76.63,76.67,76.51,76.51,104765.0,64.6011,64.6348,64.4999,64.4999,104765.0
2021-09-13 15:55:00,76.51,76.57,76.44,76.55,215837.0,64.4999,64.5505,64.4409,64.5336,215837.0
2021-09-14 09:30:00,76.71,76.94,76.52,76.94,59089.0,64.6685,64.8624,64.5083,64.8624,59089.0
2021-09-14 09:35:00,76.92,77.02,76.81,76.87,41452.0,64.8456,64.9299,64.7528,64.8034,41452.0
2021-09-14 09:40:00,76.86,76.99,76.78,76.95,29128.0,64.795,64.9046,64.7275,64.8708,29128.0
2021-09-14 09:45:00,76.95,76.97,76.73,76.76,28454.0,64.8708,64.8877,64.6854,64.7107,28454.0
2021-09-14 09:50:00,76.76,76.77,76.65,76.71,17594.0,64.7107,64.7191,64.6179,64.6685,17594.0
2021-09-14 09:55:00,76.69,76.76,76.63,76.69,19807.0,64.6517,64.7107,64.6011,64.6517,19807.0
2021-09-14 10:00:00,76.69,76.93,76.67,76.74,26567.0,64.6517,64.854,64.6348,64.6938,26567.0
2021-09-14 10:05:00,76.75,76.75,76.58,76.59,18642.0,64.7022,64.7022,64.5589,64.5674,18642.0
2021-09-14 10:10:00,76.58,76.74,76.54,76.73,21919.0,64.5589,64.6938,64.5252,64.6854,21919.0
2021-09-14 10:15:00,76.75,76.85,76.72,76.74,23024.0,64.7022,64.7865,64.6769,64.6938,23024.0
2021-09-14 10:20:00,76.73,76.73,76.61,76.63,10629.0,64.6854,64.6854,64.5842,64.6011,10629.0
2021-09-14 10:25:00,76.62,76.78,76.56,76.75,15150.0,64.5926,64.7275,64.5421,64.7022,15150.0
2021-09-14 10:30:00,76.74,76.87,76.73,76.81,13878.0,64.6938,64.8034,64.6854,64.7528,13878.0
2021-09-14 10:35:00,76.82,76.85,76.75,76.76,17466.0,64.7612,64.7865,64.7022,64.7107,17466.0
2021-09-14 10:40:00,76.76,76.86,76.76,76.81,17731.0,64.7107,64.795,64.7107,64.7528,17731.0
2021-09-14 10:45:00,76.81,76.83,76.71,76.73,10728.0,64.7528,64.7697,64.6685,64.6854,10728.0
2021-09-14 10:50:00,76.73,76.76,76.7,76.73,7784.0,64.6854,64.7107,64.6601,64.6854,7784.0
2021-09-14 10:55:00,76.73,76.79,76.7,76.78,12326.0,64.6854,64.736,64.6601,64.7275,12326.0
2021-09-14 11:00:00,76.77,76.8,76.7,76.7,8708.0,64.7191,64.7444,64.6601,64.6601,8708.0
2021-09-14 11:05:00,76.7,76.73,76.66,76.67,15110.0,64.6601,64.6854,64.6264,64.6348,15110.0
2021-09-14 11:10:00,76.68,76.72,76.67,76.71,7973.0,64.6432,64.6769,64.6348,64.6685,7973.0
2021-09-14 11:15:00,76.72,76.72,76.63,76.64,18301.0,64.6769,64.6769,64.6011,64.6095,18301.0
2021-09-14 11:20:00,76.64,76.65,76.59,76.59,24537.0,64.6095,64.6179,64.5674,64.5674,24537.0
2021-09-14 11:25:00,76.59,76.66,76.57,76.6,27521.0,64.5674,64.6264,64.5505,64.5758,27521.0
2021-09-14 11:30:00,76.6,76.63,76.48,76.5,45559.0,64.5758,64.6011,64.4746,64.4915,45559.0
2021-09-14 11:35:00,76.5,76.51,76.38,76.38,15741.0,64.4915,64.4999,64.3903,64.3903,15741.0
2021-09-14 11:40:00,76.39,76.43,76.36,76.41,9502.0,64.3987,64.4325,64.3735,64.4156,9502.0
2021-09-14 11:45:00,76.4,76.43,76.38,76.42,12063.0,64.4072,64.4325,64.3903,64.424,12063.0
2021-09-14 11:50:00,76.41,76.41,76.29,76.29,13886.0,64.4156,64.4156,64.3144,64.3144,13886.0
2021-09-14 11:55:00,76.29,76.32,76.27,76.3,9045.0,64.3144,64.3397,64.2976,64.3229,9045.0
2021-09-14 12:00:00,76.3,76.3,76.19,76.24,12776.0,64.3229,64.3229,64.2301,64.2723,12776.0
2021-09-14 12:05:00,76.23,76.28,76.21,76.25,21701.0,64.2639,64.306,64.247,64.2807,21701.0
2021-09-14 12:10:00,76.26,76.31,76.23,76.25,33768.0,64.2892,64.3313,64.2639,64.2807,33768.0
2021-09-14 12:15:00,76.26,76.27,76.2,76.26,19451.0,64.2892,64.2976,64.2386,64.2892,19451.0
2021-09-14 12:20:00,76.26,76.26,76.19,76.19,16510.0,64.2892,64.2892,64.2301,64.2301,16510.0
2021-09-14 12:25:00,76.2,76.23,76.18,76.22,13365.0,64.2386,64.2639,64.2217,64.2554,13365.0
2021-09-14 12:30:00,76.21,76.21,76.11,76.13,16975.0,64.247,64.247,64.1627,64.1796,16975.0
2021-09-14 12:35:00,76.13,76.19,76.12,76.19,57135.0,64.1796,64.2301,64.1711,64.2301,57135.0
2021-09-14 12:40:00,76.21,76.21,76.16,76.19,33602.0,64.247,64.247,64.2049,64.2301,33602.0
2021-09-14 12:45:00,76.2,76.2,76.12,76.17,23315.0,64.2386,64.2386,64.1711,64.2133,23315.0
2021-09-14 12:50:00,76.17,76.18,76.08,76.12,32068.0,64.2133,64.2217,64.1374,64.1711,32068.0
2021-09-14 12:55:00,76.13,76.19,76.1,76.17,41452.0,64.1796,64.2301,64.1543,64.2133,41452.0
2021-09-14 13:00:00,76.15,76.21,76.14,76.21,12177.0,64.1964,64.247,64.188,64.247,12177.0
2021-09-14 13:05:00,76.22,76.31,76.16,76.18,50840.0,64.2554,64.3313,64.2049,64.2217,50840.0
2021-09-14 13:10:00,76.17,76.22,76.15,76.22,8744.0,64.2133,64.2554,64.1964,64.2554,8744.0
2021-09-14 13:15:00,76.22,76.25,76.19,76.23,14727.0,64.2554,64.2807,64.2301,64.2639,14727.0
2021-09-14 13:20:00,76.22,76.23,76.19,76.19,24629.0,64.2554,64.2639,64.2301,64.2301,24629.0
2021-09-14 13:25:00,76.2,76.2,76.15,76.16,9103.0,64.2386,64.2386,64.1964,64.2049,9103.0
2021-09-14 13:30:00,76.16,76.16,75.99,76.0,20659.0,64.2049,64.2049,64.0615,64.07,20659.0
2021-09-14 13:35:00,75.99,76.04,75.95,75.98,14317.0,64.0615,64.1037,64.0278,64.0531,14317.0
2021-09-14 13:40:00,75.98,75.99,75.93,75.95,8845.0,64.0531,64.0615,64.011,64.0278,8845.0
2021-09-14 13:45:00,75.95,75.99,75.94,75.94,14563.0,64.0278,64.0615,64.0194,64.0194,14563.0
2021-09-14 13:50:00,75.95,75.97,75.89,75.94,16964.0,64.0278,64.0447,63.9772,64.0194,16964.0
2021-09-14 13:55:00,75.93,76.12,75.93,76.09,88960.0,64.011,64.1711,64.011,64.1458,88960.0
2021-09-14 14:00:00,76.09,76.15,76.07,76.12,11367.0,64.1458,64.1964,64.129,64.1711,11367.0
2021-09-14 14:05:00,76.12,76.17,76.11,76.11,19266.0,64.1711,64.2133,64.1627,64.1627,19266.0
2021-09-14 14:10:00,76.11,76.12,76.08,76.11,25580.0,64.1627,64.1711,64.1374,64.1627,25580.0
2021-09-14 14:15:00,76.11,76.15,76.1,76.14,17444.0,64.1627,64.1964,64.1543,64.188,17444.0
2021-09-14 14:20:00,76.14,76.18,76.11,76.12,26927.0,64.188,64.2217,64.1627,64.1711,26927.0
2021-09-14 14:25:00,76.12,76.17,76.11,76.17,10031.0,64.1711,64.2133,64.1627,64.2133,10031.0
2021-09-14 14:30:00,76.17,76.18,76.13,76.14,25198.0,64.2133,64.2217,64.1796,64.188,25198.0
2021-09-14 14:35:00,76.13,76.13,76.07,76.12,12319.0,64.1796,64.1796,64.129,64.1711,12319.0
2021-09-14 14:40:00,76.12,76.13,76.04,76.05,14482.0,64.1711,64.1796,64.1037,64.1121,14482.0
2021-09-14 14:45:00,76.04,76.08,76.02,76.08,10586.0,64.1037,64.1374,64.0868,64.1374,10586.0
2021-09-14 14:50:00,76.08,76.18,76.08,76.17,17310.0,64.1374,64.2217,64.1374,64.2133,17310.0
2021-09-14 14:55:00,76.17,76.19,76.15,76.18,13454.0,64.2133,64.2301,64.1964,64.2217,13454.0
2021-09-14 15:00:00,76.17,76.25,76.15,76.25,19246.0,64.2133,64.2807,64.1964,64.2807,19246.0
2021-09-14 15:05:00,76.24,76.27,76.21,76.23,17525.0,64.2723,64.2976,64.247,64.2639,17525.0
2021-09-14 15:10:00,76.23,76.23,76.11,76.14,36439.0,64.2639,64.2639,64.1627,64.188,36439.0
2021-09-14 15:15:00,76.14,76.21,76.12,76.2,27279.0,64.188,64.247,64.1711,64.2386,27279.0
2021-09-14 15:20:00,76.21,76.24,76.17,76.17,26236.0,64.247,64.2723,64.2133,64.2133,26236.0
2021-09-14 15:25:00,76.16,76.16,76.07,76.11,29255.0,64.2049,64.2049,64.129,64.1627,29255.0
2021-09-14 15:30:00,76.11,76.11,76.0,76.09,30926.0,64.1627,64.1627,64.07,64.1458,30926.0
2021-09-14 15:35:00,76.09,76.2,76.05,76.2,24575.0,64.1458,64.2386,64.1121,64.2386,24575.0
2021-09-14 15:40:00,76.2,76.3,76.16,76.24,31053.0,64.2386,64.3229,64.2049,64.2723,31053.0
2021-09-14 15:45:00,76.25,76.29,76.15,76.16,36151.0,64.2807,64.3144,64.1964,64.2049,36151.0
2021-09-14 15:50:00,76.15,76.26,76.09,76.22,118122.0,64.1964,64.2892,64.1458,64.2554,118122.0
2021-09-14 15:55:00,76.22,76.22,76.09,76.16,170181.0,64.2554,64.2554,64.1458,64.2049,170181.0
2021-09-15 09:30:00,75.96,76.15,75.72,75.93,59971.0,64.0362,64.1964,63.8339,64.011,59971.0
2021-09-15 09:35:00,75.91,75.98,75.75,75.75,25312.0,63.9941,64.0531,63.8592,63.8592,25312.0
2021-09-15 09:40:00,75.76,75.83,75.68,75.82,27169.0,63.8676,63.9267,63.8002,63.9182,27169.0
2021-09-15 09:45:00,75.8,76.04,75.72,76.03,31403.0,63.9014,64.1037,63.8339,64.0953,31403.0
2021-09-15 09:50:00,76.04,76.13,75.98,76.12,16261.0,64.1037,64.1796,64.0531,64.1711,16261.0
2021-09-15 09:55:00,76.13,76.28,76.05,76.1,16057.0,64.1796,64.306,64.1121,64.1543,16057.0
2021-09-15 10:00:00,76.09,76.09,75.9,75.9,22426.0,64.1458,64.1458,63.9857,63.9857,22426.0
2021-09-15 10:05:00,75.9,75.9,75.7,75.79,13161.0,63.9857,63.9857,63.8171,63.8929,13161.0
2021-09-15 10:10:00,75.78,76.07,75.78,76.06,17108.0,63.8845,64.129,63.8845,64.1205,17108.0
2021-09-15 10:15:00,76.04,76.31,76.0,76.31,23406.0,64.1037,64.3313,64.07,64.3313,23406.0
2021-09-15 10:20:00,76.29,76.3,76.11,76.12,14181.0,64.3144,64.3229,64.1627,64.1711,14181.0
2021-09-15 10:25:00,76.13,76.13,76.0,76.05,23912.0,64.1796,64.1796,64.07,64.1121,23912.0
2021-09-15 10:30:00,76.07,76.11,75.95,75.97,15008.0,64.129,64.1627,64.0278,64.0447,15008.0
2021-09-15 10:35:00,75.97,76.09,75.97,76.08,18540.0,64.0447,64.1458,64.0447,64.1374,18540.0
2021-09-15 10:40:00,76.07,76.12,75.96,76.04,22717.0,64.129,64.1711,64.0362,64.1037,22717.0
2021-09-15 10:45:00,76.05,76.11,76.03,76.11,12043.0,64.1121,64.1627,64.0953,64.1627,12043.0
2021-09-15 10:50:00,76.12,76.24,76.1,76.21,20124.0,64.1711,64.2723,64.1543,64.247,20124.0
2021-09-15 10:55:00,76.2,76.23,76.16,76.2,9233.0,64.2386,64.2639,64.2049,64.2386,9233.0
2021-09-15 11:00:00,76.21,76.23,76.1,76.18,14399.0,64.247,64.2639,64.1543,64.2217,14399.0
2021-09-15 11:05:00,76.19,76.2,76.1,76.11,25981.0,64.2301,64.2386,64.1543,64.1627,25981.0
2021-09-15 11:10:00,76.11,76.17,76.06,76.14,13521.0,64.1627,64.2133,64.1205,64.188,13521.0
2021-09-15 11:15:00,76.14,76.14,76.1,76.12,10819.0,64.188,64.188,64.1543,64.1711,10819.0
2021-09-15 11:20:00,76.12,76.13,76.05,76.07,13498.0,64.1711,64.1796,64.1121,64.129,13498.0
2021-09-15 11:25:00,76.08,76.19,76.07,76.18,14934.0,64.1374,64.2301,64.129,64.2217,14934.0
2021-09-15 11:30:00,76.16,76.22,76.12,76.12,13774.0,64.2049,64.2554,64.1711,64.1711,13774.0
2021-09-15 11:35:00,76.13,76.17,76.09,76.11,13704.0,64.1796,64.2133,64.1458,64.1627,13704.0
2021-09-15 11:40:00,76.09,76.1,76.03,76.07,10079.0,64.1458,64.1543,64.0953,64.129,10079.0
2021-09-15 11:45:00,76.08,76.15,76.08,76.15,15765.0,64.1374,64.1964,64.1374,64.1964,15765.0
2021-09-15 11:50:00,76.15,76.19,76.14,76.19,8860.0,64.1964,64.2301,64.188,64.2301,8860.0
2021-09-15 11:55:00,76.17,76.17,76.08,76.09,7495.0,64.2133,64.2133,64.1374,64.1458,7495.0
2021-09-15 12:00:00,76.09,76.09,76.01,76.03,22568.0,64.1458,64.1458,64.0784,64.0953,22568.0
2021-09-15 12:05:00,76.03,76.09,76.03,76.06,11144.0,64.0953,64.1458,64.0953,64.1205,11144.0
2021-09-15 12:10:00,76.06,76.15,76.05,76.09,17803.0,64.1205,64.1964,64.1121,64.1458,17803.0
2021-09-15 12:15:00,76.09,76.16,76.08,76.16,16292.0,64.1458,64.2049,64.1374,64.2049,16292.0
2021-09-15 12:20:00,76.15,76.19,76.13,76.19,8493.0,64.1964,64.2301,64.1796,64.2301,8493.0
2021-09-15 12:25:00,76.2,76.23,76.17,76.18,10661.0,64.2386,64.2639,64.2133,64.2217,10661.0
2021-09-15 12:30:00,76.19,76.21,76.14,76.19,6731.0,64.2301,64.247,64.188,64.2301,6731.0
2021-09-15 12:35:00,76.2,76.28,76.19,76.26,9822.0,64.2386,64.306,64.2301,64.2892,9822.0
2021-09-15 12:40:00,76.26,76.42,76.24,76.42,23087.0,64.2892,64.424,64.2723,64.424,23087.0
2021-09-15 12:45:00,76.41,76.41,76.31,76.33,12551.0,64.4156,64.4156,64.3313,64.3482,12551.0
2021-09-15 12:50:00,76.33,76.37,76.32,76.33,5567.0,64.3482,64.3819,64.3397,64.3482,5567.0
2021-09-15 12:55:00,76.34,76.36,76.29,76.29,18139.0,64.3566,64.3735,64.3144,64.3144,18139.0
2021-09-15 13:00:00,76.29,76.4,76.29,76.37,9423.0,64.3144,64.4072,64.3144,64.3819,9423.0
2021-09-15 13:05:00,76.37,76.45,76.35,76.37,9110.0,64.3819,64.4493,64.365,64.3819,9110.0
2021-09-15 13:10:00,76.37,76.43,76.37,76.41,5685.0,64.3819,64.4325,64.3819,64.4156,5685.0
2021-09-15 13:15:00,76.41,76.42,76.31,76.34,20451.0,64.4156,64.424,64.3313,64.3566,20451.0
2021-09-15 13:20:00,76.34,76.37,76.32,76.35,16362.0,64.3566,64.3819,64.3397,64.365,16362.0
2021-09-15 13:25:00,76.36,76.36,76.27,76.29,17891.0,64.3735,64.3735,64.2976,64.3144,17891.0
2021-09-15 13:30:00,76.3,76.33,76.23,76.24,26394.0,64.3229,64.3482,64.2639,64.2723,26394.0
2021-09-15 13:35:00,76.22,76.24,76.19,76.2,6835.0,64.2554,64.2723,64.2301,64.2386,6835.0
2021-09-15 13:40:00,76.2,76.21,76.13,76.16,20185.0,64.2386,64.247,64.1796,64.2049,20185.0
2021-09-15 13:45:00,76.16,76.16,76.1,76.11,16171.0,64.2049,64.2049,64.1543,64.1627,16171.0
2021-09-15 13:50:00,76.12,76.12,76.07,76.08,6234.0,64.1711,64.1711,64.129,64.1374,6234.0
2021-09-15 13:55:00,76.09,76.13,76.08,76.12,10938.0,64.1458,64.1796,64.1374,64.1711,10938.0
2021-09-15 14:00:00,76.11,76.11,75.98,76.0,9853.0,64.1627,64.1627,64.0531,64.07,9853.0
2021-09-15 14:05:00,76.0,76.02,75.91,75.91,14043.0,64.07,64.0868,63.9941,63.9941,14043.0
2021-09-15 14:10:00,75.91,75.92,75.81,75.81,13354.0,63.9941,64.0025,63.9098,63.9098,13354.0
2021-09-15 14:15:00,75.8,75.82,75.71,75.72,19286.0,63.9014,63.9182,63.8255,63.8339,19286.0
2021-09-15 14:20:00,75.72,75.78,75.69,75.72,53188.0,63.8339,63.8845,63.8086,63.8339,53188.0
2021-09-15 14:25:00,75.72,75.77,75.71,75.74,23997.0,63.8339,63.8761,63.8255,63.8508,23997.0
2021-09-15 14:30:00,75.74,75.86,75.74,75.78,19154.0,63.8508,63.9519,63.8508,63.8845,19154.0
2021-09-15 14:35:00,75.78,75.82,75.78,75.81,21416.0,63.8845,63.9182,63.8845,63.9098,21416.0
2021-09-15 14:40:00,75.8,75.81,75.75,75.77,14367.0,63.9014,63.9098,63.8592,63.8761,14367.0
2021-09-15 14:45:00,75.77,75.82,75.77,75.8,11214.0,63.8761,63.9182,63.8761,63.9014,11214.0
2021-09-15 14:50:00,75.79,75.79,75.72,75.73,21268.0,63.8929,63.8929,63.8339,63.8423,21268.0
2021-09-15 14:55:00,75.73,75.73,75.61,75.64,13871.0,63.8423,63.8423,63.7412,63.7665,13871.0
2021-09-15 15:00:00,75.64,75.69,75.61,75.64,21131.0,63.7665,63.8086,63.7412,63.7665,21131.0
2021-09-15 15:05:00,75.63,75.69,75.6,75.67,32845.0,63.758,63.8086,63.7328,63.7918,32845.0
2021-09-15 15:10:00,75.67,75.71,75.66,75.7,21697.0,63.7918,63.8255,63.7833,63.8171,21697.0
2021-09-15 15:15:00,75.7,75.75,75.65,75.75,34185.0,63.8171,63.8592,63.7749,63.8592,34185.0
2021-09-15 15:20:00,75.75,75.79,75.69,75.71,74322.0,63.8592,63.8929,63.8086,63.8255,74322.0
2021-09-15 15:25:00,75.71,75.81,75.7,75.79,22052.0,63.8255,63.9098,63.8171,63.8929,22052.0
2021-09-15 15:30:00,75.8,75.83,75.73,75.83,25452.0,63.9014,63.9267,63.8423,63.9267,25452.0
2021-09-15 15:35:00,75.83,75.86,75.75,75.81,25650.0,63.9267,63.9519,63.8592,63.9098,25650.0
2021-09-15 15:40:00,75.81,75.87,75.77,75.87,20793.0,63.9098,63.9604,63.8761,63.9604,20793.0
2021-09-15 15:45:00,75.87,75.87,75.79,75.8,33611.0,63.9604,63.9604,63.8929,63.9014,33611.0
2021-09-15 15:50:00,75.81,75.83,75.69,75.7,65963.0,63.9098,63.9267,63.8086,63.8171,65963.0
2021-09-15 15:55:00,75.69,75.69,75.51,75.55,294175.0,63.8086,63.8086,63.6569,63.6906,294175.0
2021-09-16 09:30:00,75.5,75.78,75.27,75.76,67602.0,63.6485,63.8845,63.4546,63.8676,67602.0
2021-09-16 09:35:00,75.81,75.87,75.73,75.83,39681.0,63.9098,63.9604,63.8423,63.9267,39681.0
2021-09-16 09:40:00,75.83,75.89,75.74,75.86,38408.0,63.9267,63.9772,63.8508,63.9519,38408.0
2021-09-16 09:45:00,75.86,75.87,75.52,75.57,52845.0,63.9519,63.9604,63.6653,63.7075,52845.0
2021-09-16 09:50:00,75.56,75.58,75.29,75.29,16891.0,63.699,63.7159,63.4714,63.4714,16891.0
2021-09-16 09:55:00,75.28,75.35,75.16,75.18,20441.0,63.463,63.522,63.3618,63.3787,20441.0
2021-09-16 10:00:00,75.17,75.17,74.99,75.05,28929.0,63.3703,63.3703,63.2185,63.2691,28929.0
2021-09-16 10:05:00,75.04,75.24,74.94,75.21,28356.0,63.2607,63.4293,63.1764,63.404,28356.0
2021-09-16 10:10:00,75.19,75.22,75.03,75.07,28654.0,63.3871,63.4124,63.2522,63.286,28654.0
2021-09-16 10:15:00,75.08,75.13,75.05,75.09,16569.0,63.2944,63.3365,63.2691,63.3028,16569.0
2021-09-16 10:20:00,75.07,75.09,74.91,74.91,17691.0,63.286,63.3028,63.1511,63.1511,17691.0
2021-09-16 10:25:00,74.92,75.05,74.9,75.03,9719.0,63.1595,63.2691,63.1426,63.2522,9719.0
2021-09-16 10:30:00,75.03,75.03,74.86,74.92,35608.0,63.2522,63.2522,63.1089,63.1595,35608.0
2021-09-16 10:35:00,74.93,75.0,74.85,74.92,36202.0,63.1679,63.2269,63.1005,63.1595,36202.0
2021-09-16 10:40:00,74.9,74.9,74.75,74.84,40284.0,63.1426,63.1426,63.0162,63.0921,40284.0
2021-09-16 10:45:00,74.83,74.88,74.64,74.67,28257.0,63.0836,63.1258,62.9235,62.9487,28257.0
2021-09-16 10:50:00,74.67,74.76,74.6,74.76,33481.0,62.9487,63.0246,62.8897,63.0246,33481.0
2021-09-16 10:55:00,74.75,74.87,74.71,74.85,34369.0,63.0162,63.1173,62.9825,63.1005,34369.0
2021-09-16 11:00:00,74.84,74.86,74.74,74.78,24721.0,63.0921,63.1089,63.0078,63.0415,24721.0
2021-09-16 11:05:00,74.79,74.91,74.79,74.9,21294.0,63.0499,63.1511,63.0499,63.1426,21294.0
2021-09-16 11:10:00,74.89,74.9,74.81,74.85,8442.0,63.1342,63.1426,63.0668,63.1005,8442.0
2021-09-16 11:15:00,74.81,74.82,74.75,74.81,20888.0,63.0668,63.0752,63.0162,63.0668,20888.0
2021-09-16 11:20:00,74.81,75.02,74.8,75.02,37107.0,63.0668,63.2438,63.0583,63.2438,37107.0
2021-09-16 11:25:00,75.02,75.06,74.98,75.0,35072.0,63.2438,63.2775,63.2101,63.2269,35072.0
2021-09-16 11:30:00,75.01,75.03,74.87,74.88,84269.0,63.2354,63.2522,63.1173,63.1258,84269.0
2021-09-16 11:35:00,74.88,74.88,74.75,74.84,28125.0,63.1258,63.1258,63.0162,63.0921,28125.0
2021-09-16 11:40:00,74.84,74.9,74.82,74.86,23491.0,63.0921,63.1426,63.0752,63.1089,23491.0
2021-09-16 11:45:00,74.87,74.89,74.82,74.88,14978.0,63.1173,63.1342,63.0752,63.1258,14978.0
2021-09-16 11:50:00,74.88,74.93,74.86,74.86,23123.0,63.1258,63.1679,63.1089,63.1089,23123.0
2021-09-16 11:55:00,74.87,74.89,74.82,74.89,25745.0,63.1173,63.1342,63.0752,63.1342,25745.0
2021-09-16 12:00:00,74.89,74.95,74.87,74.88,39697.0,63.1342,63.1848,63.1173,63.1258,39697.0
2021-09-16 12:05:00,74.88,74.94,74.87,74.92,12581.0,63.1258,63.1764,63.1173,63.1595,12581.0
2021-09-16 12:10:00,74.93,74.97,74.87,74.96,19409.0,63.1679,63.2016,63.1173,63.1932,19409.0
2021-09-16 12:15:00,74.97,75.01,74.93,74.97,33952.0,63.2016,63.2354,63.1679,63.2016,33952.0
2021-09-16 12:20:00,74.95,74.95,74.84,74.85,10419.0,63.1848,63.1848,63.0921,63.1005,10419.0
2021-09-16 12:25:00,74.85,74.86,74.8,74.86,10059.0,63.1005,63.1089,63.0583,63.1089,10059.0
2021-09-16 12:30:00,74.85,74.91,74.83,74.91,13607.0,63.1005,63.1511,63.0836,63.1511,13607.0
2021-09-16 12:35:00,74.91,75.01,74.91,75.0,20979.0,63.1511,63.2354,63.1511,63.2269,20979.0
2021-09-16 12:40:00,75.0,75.05,74.99,75.01,18984.0,63.2269,63.2691,63.2185,63.2354,18984.0
2021-09-16 12:45:00,75.01,75.07,74.99,75.03,23197.0,63.2354,63.286,63.2185,63.2522,23197.0
2021-09-16 12:50:00,75.04,75.06,74.99,75.01,38769.0,63.2607,63.2775,63.2185,63.2354,38769.0
2021-09-16 12:55:00,75.02,75.03,74.93,74.94,14013.0,63.2438,63.2522,63.1679,63.1764,14013.0
2021-09-16 13:00:00,74.94,74.99,74.93,74.98,12693.0,63.1764,63.2185,63.1679,63.2101,12693.0
2021-09-16 13:05:00,74.98,75.01,74.94,75.0,11813.0,63.2101,63.2354,63.1764,63.2269,11813.0
2021-09-16 13:10:00,74.99,74.99,74.95,74.98,15776.0,63.2185,63.2185,63.1848,63.2101,15776.0
2021-09-16 13:15:00,74.99,74.99,74.95,74.96,17056.0,63.2185,63.2185,63.1848,63.1932,17056.0
2021-09-16 13:20:00,74.95,74.97,74.87,74.88,17143.0,63.1848,63.2016,63.1173,63.1258,17143.0
2021-09-16 13:25:00,74.88,74.95,74.88,74.93,10035.0,63.1258,63.1848,63.1258,63.1679,10035.0
2021-09-16 13:30:00,74.93,74.93,74.87,74.91,10220.0,63.1679,63.1679,63.1173,63.1511,10220.0
2021-09-16 13:35:00,74.92,74.93,74.89,74.91,12502.0,63.1595,63.1679,63.1342,63.1511,12502.0
2021-09-16 13:40:00,74.92,74.93,74.86,74.9,18951.0,63.1595,63.1679,63.1089,63.1426,18951.0
2021-09-16 13:45:00,74.91,74.91,74.87,74.88,12419.0,63.1511,63.1511,63.1173,63.1258,12419.0
2021-09-16 13:50:00,74.88,74.93,74.87,74.93,26658.0,63.1258,63.1679,63.1173,63.1679,26658.0
2021-09-16 13:55:00,74.92,74.98,74.89,74.97,23401.0,63.1595,63.2101,63.1342,63.2016,23401.0
2021-09-16 14:00:00,74.97,75.02,74.95,75.01,21519.0,63.2016,63.2438,63.1848,63.2354,21519.0
2021-09-16 14:05:00,75.02,75.06,75.0,75.04,56201.0,63.2438,63.2775,63.2269,63.2607,56201.0
2021-09-16 14:10:00,75.05,75.09,74.98,75.0,36582.0,63.2691,63.3028,63.2101,63.2269,36582.0
2021-09-16 14:15:00,74.98,75.01,74.95,74.96,15369.0,63.2101,63.2354,63.1848,63.1932,15369.0
2021-09-16 14:20:00,74.97,75.01,74.95,74.97,13985.0,63.2016,63.2354,63.1848,63.2016,13985.0
2021-09-16 14:25:00,74.98,74.98,74.88,74.91,14685.0,63.2101,63.2101,63.1258,63.1511,14685.0
2021-09-16 14:30:00,74.92,74.95,74.89,74.95,35757.0,63.1595,63.1848,63.1342,63.1848,35757.0
2021-09-16 14:35:00,74.94,74.94,74.85,74.86,15767.0,63.1764,63.1764,63.1005,63.1089,15767.0
2021-09-16 14:40:00,74.86,74.86,74.78,74.8,15193.0,63.1089,63.1089,63.0415,63.0583,15193.0
2021-09-16 14:45:00,74.8,74.84,74.78,74.83,15151.0,63.0583,63.0921,63.0415,63.0836,15151.0
2021-09-16 14:50:00,74.83,74.9,74.81,74.9,18081.0,63.0836,63.1426,63.0668,63.1426,18081.0
2021-09-16 14:55:00,74.9,75.04,74.89,75.02,71219.0,63.1426,63.2607,63.1342,63.2438,71219.0
2021-09-16 15:00:00,75.02,75.09,75.02,75.09,40346.0,63.2438,63.3028,63.2438,63.3028,40346.0
2021-09-16 15:05:00,75.09,75.15,75.08,75.13,20354.0,63.3028,63.3534,63.2944,63.3365,20354.0
2021-09-16 15:10:00,75.14,75.17,75.07,75.1,30941.0,63.345,63.3703,63.286,63.3112,30941.0
2021-09-16 15:15:00,75.11,75.21,75.11,75.17,30267.0,63.3197,63.404,63.3197,63.3703,30267.0
2021-09-16 15:20:00,75.17,75.22,75.16,75.21,26388.0,63.3703,63.4124,63.3618,63.404,26388.0
2021-09-16 15:25:00,75.21,75.29,75.16,75.17,26321.0,63.404,63.4714,63.3618,63.3703,26321.0
2021-09-16 15:30:00,75.17,75.22,75.16,75.18,21294.0,63.3703,63.4124,63.3618,63.3787,21294.0
2021-09-16 15:35:00,75.18,75.21,75.13,75.14,37823.0,63.3787,63.404,63.3365,63.345,37823.0
2021-09-16 15:40:00,75.14,75.15,75.04,75.06,26069.0,63.345,63.3534,63.2607,63.2775,26069.0
2021-09-16 15:45:00,75.06,75.07,74.91,74.92,64761.0,63.2775,63.286,63.1511,63.1595,64761.0
2021-09-16 15:50:00,74.94,75.0,74.84,74.9,114570.0,63.1764,63.2269,63.0921,63.1426,114570.0
2021-09-16 15:55:00,74.89,74.95,74.84,74.93,164279.0,63.1342,63.1848,63.0921,63.1679,164279.0
2021-09-17 09:30:00,74.75,75.1,74.54,74.98,1648489.0,63.0162,63.3112,62.8391,63.2101,1648489.0
2021-09-17 09:35:00,74.99,75.13,74.82,75.03,46053.0,63.2185,63.3365,63.0752,63.2522,46053.0
2021-09-17 09:40:00,75.02,75.05,74.78,74.84,63393.0,63.2438,63.2691,63.0415,63.0921,63393.0
2021-09-17 09:45:00,74.81,74.95,74.76,74.81,56893.0,63.0668,63.1848,63.0246,63.0668,56893.0
2021-09-17 09:50:00,74.81,74.96,74.79,74.95,47396.0,63.0668,63.1932,63.0499,63.1848,47396.0
2021-09-17 09:55:00,74.96,75.17,74.93,74.94,9689.0,63.1932,63.3703,63.1679,63.1764,9689.0
2021-09-17 10:00:00,74.93,75.01,74.89,75.01,29251.0,63.1679,63.2354,63.1342,63.2354,29251.0
2021-09-17 10:05:00,75.0,75.06,74.91,75.01,21642.0,63.2269,63.2775,63.1511,63.2354,21642.0
2021-09-17 10:10:00,75.0,75.02,74.86,74.94,19484.0,63.2269,63.2438,63.1089,63.1764,19484.0
2021-09-17 10:15:00,74.95,74.98,74.86,74.95,26156.0,63.1848,63.2101,63.1089,63.1848,26156.0
2021-09-17 10:20:00,74.97,75.03,74.92,75.0,23461.0,63.2016,63.2522,63.1595,63.2269,23461.0
2021-09-17 10:25:00,74.98,75.13,74.97,75.08,15553.0,63.2101,63.3365,63.2016,63.2944,15553.0
2021-09-17 10:30:00,75.09,75.1,75.0,75.07,14552.0,63.3028,63.3112,63.2269,63.286,14552.0
2021-09-17 10:35:00,75.08,75.22,75.01,75.17,23271.0,63.2944,63.4124,63.2354,63.3703,23271.0
2021-09-17 10:40:00,75.16,75.17,74.98,74.98,12113.0,63.3618,63.3703,63.2101,63.2101,12113.0
2021-09-17 10:45:00,74.96,75.06,74.95,75.05,9107.0,63.1932,63.2775,63.1848,63.2691,9107.0
2021-09-17 10:50:00,75.05,75.11,75.04,75.06,21214.0,63.2691,63.3197,63.2607,63.2775,21214.0
2021-09-17 10:55:00,75.06,75.1,74.97,74.99,30197.0,63.2775,63.3112,63.2016,63.2185,30197.0
2021-09-17 11:00:00,74.98,75.07,74.98,75.07,10402.0,63.2101,63.286,63.2101,63.286,10402.0
2021-09-17 11:05:00,75.06,75.06,74.95,74.99,13280.0,63.2775,63.2775,63.1848,63.2185,13280.0
2021-09-17 11:10:00,74.98,75.01,74.92,74.98,18728.0,63.2101,63.2354,63.1595,63.2101,18728.0
2021-09-17 11:15:00,75.0,75.0,74.82,74.82,13266.0,63.2269,63.2269,63.0752,63.0752,13266.0
2021-09-17 11:20:00,74.83,74.84,74.79,74.8,21983.0,63.0836,63.0921,63.0499,63.0583,21983.0
2021-09-17 11:25:00,74.79,74.82,74.74,74.81,14872.0,63.0499,63.0752,63.0078,63.0668,14872.0
2021-09-17 11:30:00,74.82,74.97,74.8,74.97,8472.0,63.0752,63.2016,63.0583,63.2016,8472.0
2021-09-17 11:35:00,74.98,75.0,74.92,74.92,13233.0,63.2101,63.2269,63.1595,63.1595,13233.0
2021-09-17 11:40:00,74.93,74.98,74.91,74.94,6736.0,63.1679,63.2101,63.1511,63.1764,6736.0
2021-09-17 11:45:00,74.95,74.97,74.85,74.88,47087.0,63.1848,63.2016,63.1005,63.1258,47087.0
2021-09-17 11:50:00,74.88,74.88,74.77,74.79,39362.0,63.1258,63.1258,63.033,63.0499,39362.0
2021-09-17 11:55:00,74.77,74.85,74.77,74.85,6960.0,63.033,63.1005,63.033,63.1005,6960.0
2021-09-17 12:00:00,74.84,74.86,74.72,74.72,10402.0,63.0921,63.1089,62.9909,62.9909,10402.0
2021-09-17 12:05:00,74.72,74.82,74.7,74.82,20787.0,62.9909,63.0752,62.974,63.0752,20787.0
2021-09-17 12:10:00,74.82,74.83,74.76,74.77,6803.0,63.0752,63.0836,63.0246,63.033,6803.0
2021-09-17 12:15:00,74.76,74.8,74.74,74.78,6424.0,63.0246,63.0583,63.0078,63.0415,6424.0
2021-09-17 12:20:00,74.78,74.85,74.76,74.85,11919.0,63.0415,63.1005,63.0246,63.1005,11919.0
2021-09-17 12:25:00,74.84,74.85,74.75,74.77,18453.0,63.0921,63.1005,63.0162,63.033,18453.0
2021-09-17 12:30:00,74.76,74.77,74.71,74.73,10584.0,63.0246,63.033,62.9825,62.9993,10584.0
2021-09-17 12:35:00,74.73,74.87,74.73,74.87,16600.0,62.9993,63.1173,62.9993,63.1173,16600.0
2021-09-17 12:40:00,74.86,74.91,74.84,74.84,16908.0,63.1089,63.1511,63.0921,63.0921,16908.0
2021-09-17 12:45:00,74.84,74.93,74.84,74.89,15922.0,63.0921,63.1679,63.0921,63.1342,15922.0
2021-09-17 12:50:00,74.89,74.93,74.83,74.84,12267.0,63.1342,63.1679,63.0836,63.0921,12267.0
2021-09-17 12:55:00,74.84,74.89,74.81,74.89,11414.0,63.0921,63.1342,63.0668,63.1342,11414.0
2021-09-17 13:00:00,74.9,74.92,74.83,74.89,11733.0,63.1426,63.1595,63.0836,63.1342,11733.0
2021-09-17 13:05:00,74.88,74.9,74.84,74.85,7974.0,63.1258,63.1426,63.0921,63.1005,7974.0
2021-09-17 13:10:00,74.85,74.87,74.76,74.77,12741.0,63.1005,63.1173,63.0246,63.033,12741.0
2021-09-17 13:15:00,74.78,74.81,74.76,74.76,12544.0,63.0415,63.0668,63.0246,63.0246,12544.0
2021-09-17 13:20:00,74.76,74.77,74.72,74.73,12711.0,63.0246,63.033,62.9909,62.9993,12711.0
2021-09-17 13:25:00,74.72,74.77,74.7,74.77,11179.0,62.9909,63.033,62.974,63.033,11179.0
2021-09-17 13:30:00,74.76,74.82,74.75,74.82,17850.0,63.0246,63.0752,63.0162,63.0752,17850.0
2021-09-17 13:35:00,74.83,74.83,74.77,74.8,11017.0,63.0836,63.0836,63.033,63.0583,11017.0
2021-09-17 13:40:00,74.8,74.8,74.73,74.74,10000.0,63.0583,63.0583,62.9993,63.0078,10000.0
2021-09-17 13:45:00,74.74,74.74,74.68,74.69,16682.0,63.0078,63.0078,62.9572,62.9656,16682.0
2021-09-17 13:50:00,74.67,74.69,74.61,74.64,19836.0,62.9487,62.9656,62.8982,62.9235,19836.0
2021-09-17 13:55:00,74.63,74.66,74.61,74.65,15699.0,62.915,62.9403,62.8982,62.9319,15699.0
2021-09-17 14:00:00,74.66,74.7,74.64,74.66,19205.0,62.9403,62.974,62.9235,62.9403,19205.0
2021-09-17 14:05:00,74.65,74.84,74.65,74.83,27747.0,62.9319,63.0921,62.9319,63.0836,27747.0
2021-09-17 14:10:00,74.83,74.86,74.79,74.81,29132.0,63.0836,63.1089,63.0499,63.0668,29132.0
2021-09-17 14:15:00,74.81,74.81,74.69,74.7,26172.0,63.0668,63.0668,62.9656,62.974,26172.0
2021-09-17 14:20:00,74.71,74.77,74.7,74.72,19334.0,62.9825,63.033,62.974,62.9909,19334.0
2021-09-17 14:25:00,74.73,74.76,74.66,74.67,26902.0,62.9993,63.0246,62.9403,62.9487,26902.0
2021-09-17 14:30:00,74.66,74.68,74.63,74.66,18724.0,62.9403,62.9572,62.915,62.9403,18724.0
2021-09-17 14:35:00,74.66,74.69,74.63,74.66,31693.0,62.9403,62.9656,62.915,62.9403,31693.0
2021-09-17 14:40:00,74.66,74.68,74.63,74.67,19166.0,62.9403,62.9572,62.915,62.9487,19166.0
2021-09-17 14:45:00,74.67,74.68,74.63,74.66,27258.0,62.9487,62.9572,62.915,62.9403,27258.0
2021-09-17 14:50:00,74.67,74.67,74.63,74.64,22053.0,62.9487,62.9487,62.915,62.9235,22053.0
2021-09-17 14:55:00,74.64,74.68,74.6,74.61,29458.0,62.9235,62.9572,62.8897,62.8982,29458.0
2021-09-17 15:00:00,74.61,74.71,74.61,74.7,30645.0,62.8982,62.9825,62.8982,62.974,30645.0
2021-09-17 15:05:00,74.69,74.69,74.56,74.56,26678.0,62.9656,62.9656,62.856,62.856,26678.0
2021-09-17 15:10:00,74.56,74.58,74.41,74.43,50151.0,62.856,62.8729,62.7296,62.7464,50151.0
2021-09-17 15:15:00,74.43,74.43,74.28,74.28,33146.0,62.7464,62.7464,62.62,62.62,33146.0
2021-09-17 15:20:00,74.28,74.33,74.27,74.31,23502.0,62.62,62.6621,62.6115,62.6453,23502.0
2021-09-17 15:25:00,74.31,74.38,74.28,74.37,30125.0,62.6453,62.7043,62.62,62.6958,30125.0
2021-09-17 15:30:00,74.36,74.36,74.23,74.25,63243.0,62.6874,62.6874,62.5778,62.5947,63243.0
2021-09-17 15:35:00,74.25,74.3,74.17,74.17,46276.0,62.5947,62.6368,62.5272,62.5272,46276.0
2021-09-17 15:40:00,74.18,74.28,74.18,74.24,44617.0,62.5357,62.62,62.5357,62.5862,44617.0
2021-09-17 15:45:00,74.24,74.25,74.16,74.18,54737.0,62.5862,62.5947,62.5188,62.5357,54737.0
2021-09-17 15:50:00,74.18,74.25,74.11,74.14,113154.0,62.5357,62.5947,62.4766,62.5019,113154.0
2021-09-17 15:55:00,74.15,74.21,74.08,74.11,228969.0,62.5104,62.561,62.4514,62.4766,228969.0
2021-09-20 09:30:00,74.11,74.51,73.81,74.49,227609.0,62.4766,62.8139,62.2237,62.797,227609.0
2021-09-20 09:35:00,74.5,74.6,74.38,74.53,29060.0,62.8054,62.8897,62.7043,62.8307,29060.0
2021-09-20 09:40:00,74.55,74.66,74.41,74.41,46254.0,62.8476,62.9403,62.7296,62.7296,46254.0
2021-09-20 09:45:00,74.41,74.51,74.32,74.32,48590.0,62.7296,62.8139,62.6537,62.6537,48590.0
2021-09-20 09:50:00,74.31,74.63,74.2,74.63,32347.0,62.6453,62.915,62.5525,62.915,32347.0
2021-09-20 09:55:00,74.64,74.77,74.56,74.56,28917.0,62.9235,63.033,62.856,62.856,28917.0
2021-09-20 10:00:00,74.55,74.59,74.35,74.57,48208.0,62.8476,62.8813,62.679,62.8644,48208.0
2021-09-20 10:05:00,74.57,74.72,74.45,74.45,34445.0,62.8644,62.9909,62.7633,62.7633,34445.0
2021-09-20 10:10:00,74.47,74.62,74.45,74.58,20620.0,62.7801,62.9066,62.7633,62.8729,20620.0
2021-09-20 10:15:00,74.58,74.71,74.47,74.67,32322.0,62.8729,62.9825,62.7801,62.9487,32322.0
2021-09-20 10:20:00,74.67,74.99,74.67,74.99,30188.0,62.9487,63.2185,62.9487,63.2185,30188.0
2021-09-20 10:25:00,75.0,75.13,74.92,75.11,61098.0,63.2269,63.3365,63.1595,63.3197,61098.0
2021-09-20 10:30:00,75.11,75.29,75.07,75.27,56860.0,63.3197,63.4714,63.286,63.4546,56860.0
2021-09-20 10:35:00,75.3,75.33,75.17,75.2,65737.0,63.4798,63.5051,63.3703,63.3955,65737.0
2021-09-20 10:40:00,75.19,75.24,75.06,75.06,31696.0,63.3871,63.4293,63.2775,63.2775,31696.0
2021-09-20 10:45:00,75.06,75.31,75.05,75.24,60319.0,63.2775,63.4883,63.2691,63.4293,60319.0
2021-09-20 10:50:00,75.24,75.31,75.2,75.28,41212.0,63.4293,63.4883,63.3955,63.463,41212.0
2021-09-20 10:55:00,75.27,75.27,75.07,75.18,33172.0,63.4546,63.4546,63.286,63.3787,33172.0
2021-09-20 11:00:00,75.16,75.38,75.12,75.34,47793.0,63.3618,63.5473,63.3281,63.5136,47793.0
2021-09-20 11:05:00,75.34,75.35,75.25,75.32,35920.0,63.5136,63.522,63.4377,63.4967,35920.0
2021-09-20 11:10:00,75.32,75.43,75.25,75.36,60715.0,63.4967,63.5894,63.4377,63.5304,60715.0
2021-09-20 11:15:00,75.37,75.4,75.27,75.36,29291.0,63.5389,63.5642,63.4546,63.5304,29291.0
2021-09-20 11:20:00,75.36,75.41,75.2,75.25,24507.0,63.5304,63.5726,63.3955,63.4377,24507.0
2021-09-20 11:25:00,75.24,75.26,75.11,75.13,21483.0,63.4293,63.4461,63.3197,63.3365,21483.0
2021-09-20 11:30:00,75.12,75.16,75.05,75.14,31106.0,63.3281,63.3618,63.2691,63.345,31106.0
2021-09-20 11:35:00,75.13,75.17,75.05,75.09,27473.0,63.3365,63.3703,63.2691,63.3028,27473.0
2021-09-20 11:40:00,75.08,75.15,75.06,75.12,46145.0,63.2944,63.3534,63.2775,63.3281,46145.0
2021-09-20 11:45:00,75.12,75.18,75.08,75.11,21704.0,63.3281,63.3787,63.2944,63.3197,21704.0
2021-09-20 11:50:00,75.12,75.12,74.99,75.02,33286.0,63.3281,63.3281,63.2185,63.2438,33286.0
2021-09-20 11:55:00,75.03,75.03,74.92,74.97,17008.0,63.2522,63.2522,63.1595,63.2016,17008.0
2021-09-20 12:00:00,74.96,74.98,74.91,74.94,22891.0,63.1932,63.2101,63.1511,63.1764,22891.0
2021-09-20 12:05:00,74.95,74.99,74.83,74.84,17717.0,63.1848,63.2185,63.0836,63.0921,17717.0
2021-09-20 12:10:00,74.83,74.86,74.77,74.81,22725.0,63.0836,63.1089,63.033,63.0668,22725.0
2021-09-20 12:15:00,74.82,74.93,74.81,74.87,48439.0,63.0752,63.1679,63.0668,63.1173,48439.0
2021-09-20 12:20:00,74.87,75.04,74.87,75.02,38375.0,63.1173,63.2607,63.1173,63.2438,38375.0
2021-09-20 12:25:00,75.04,75.09,75.01,75.08,17273.0,63.2607,63.3028,63.2354,63.2944,17273.0
2021-09-20 12:30:00,75.08,75.18,75.08,75.16,24049.0,63.2944,63.3787,63.2944,63.3618,24049.0
2021-09-20 12:35:00,75.16,75.17,75.09,75.15,16888.0,63.3618,63.3703,63.3028,63.3534,16888.0
2021-09-20 12:40:00,75.16,75.19,75.1,75.1,21508.0,63.3618,63.3871,63.3112,63.3112,21508.0
2021-09-20 12:45:00,75.1,75.13,75.06,75.12,14043.0,63.3112,63.3365,63.2775,63.3281,14043.0
2021-09-20 12:50:00,75.12,75.13,75.05,75.09,38938.0,63.3281,63.3365,63.2691,63.3028,38938.0
2021-09-20 12:55:00,75.08,75.12,75.02,75.06,37779.0,63.2944,63.3281,63.2438,63.2775,37779.0
2021-09-20 13:00:00,75.07,75.08,74.93,74.93,41051.0,63.286,63.2944,63.1679,63.1679,41051.0
2021-09-20 13:05:00,74.94,74.95,74.83,74.9,33560.0,63.1764,63.1848,63.0836,63.1426,33560.0
2021-09-20 13:10:00,74.9,74.91,74.76,74.8,22193.0,63.1426,63.1511,63.0246,63.0583,22193.0
2021-09-20 13:15:00,74.81,74.81,74.57,74.58,25948.0,63.0668,63.0668,62.8644,62.8729,25948.0
2021-09-20 13:20:00,74.58,74.65,74.56,74.65,12926.0,62.8729,62.9319,62.856,62.9319,12926.0
2021-09-20 13:25:00,74.65,74.67,74.58,74.58,18559.0,62.9319,62.9487,62.8729,62.8729,18559.0
2021-09-20 13:30:00,74.57,74.72,74.55,74.71,20675.0,62.8644,62.9909,62.8476,62.9825,20675.0
2021-09-20 13:35:00,74.71,74.76,74.69,74.76,11891.0,62.9825,63.0246,62.9656,63.0246,11891.0
2021-09-20 13:40:00,74.76,74.82,74.69,74.69,29284.0,63.0246,63.0752,62.9656,62.9656,29284.0
2021-09-20 13:45:00,74.68,74.76,74.68,74.73,13085.0,62.9572,63.0246,62.9572,62.9993,13085.0
2021-09-20 13:50:00,74.73,74.75,74.7,74.72,16191.0,62.9993,63.0162,62.974,62.9909,16191.0
2021-09-20 13:55:00,74.72,74.78,74.68,74.69,15973.0,62.9909,63.0415,62.9572,62.9656,15973.0
2021-09-20 14:00:00,74.69,74.76,74.67,74.71,26304.0,62.9656,63.0246,62.9487,62.9825,26304.0
2021-09-20 14:05:00,74.71,74.71,74.62,74.63,24496.0,62.9825,62.9825,62.9066,62.915,24496.0
2021-09-20 14:10:00,74.63,74.64,74.55,74.58,17841.0,62.915,62.9235,62.8476,62.8729,17841.0
2021-09-20 14:15:00,74.59,74.62,74.55,74.61,17431.0,62.8813,62.9066,62.8476,62.8982,17431.0
2021-09-20 14:20:00,74.6,74.63,74.51,74.51,16895.0,62.8897,62.915,62.8139,62.8139,16895.0
2021-09-20 14:25:00,74.52,74.55,74.48,74.5,13860.0,62.8223,62.8476,62.7886,62.8054,13860.0
2021-09-20 14:30:00,74.48,74.49,74.33,74.34,20941.0,62.7886,62.797,62.6621,62.6705,20941.0
2021-09-20 14:35:00,74.35,74.36,74.28,74.31,17010.0,62.679,62.6874,62.62,62.6453,17010.0
2021-09-20 14:40:00,74.31,74.34,74.2,74.23,27592.0,62.6453,62.6705,62.5525,62.5778,27592.0
2021-09-20 14:45:00,74.23,74.23,74.09,74.11,17525.0,62.5778,62.5778,62.4598,62.4766,17525.0
2021-09-20 14:50:00,74.13,74.13,74.05,74.05,46898.0,62.4935,62.4935,62.4261,62.4261,46898.0
2021-09-20 14:55:00,74.04,74.18,74.04,74.09,30589.0,62.4176,62.5357,62.4176,62.4598,30589.0
2021-09-20 15:00:00,74.08,74.2,74.01,74.04,30592.0,62.4514,62.5525,62.3923,62.4176,30592.0
2021-09-20 15:05:00,74.04,74.04,73.93,73.99,31457.0,62.4176,62.4176,62.3249,62.3755,31457.0
2021-09-20 15:10:00,74.0,74.04,73.92,73.98,22113.0,62.3839,62.4176,62.3165,62.3671,22113.0
2021-09-20 15:15:00,73.98,74.03,73.88,73.93,31487.0,62.3671,62.4092,62.2828,62.3249,31487.0
2021-09-20 15:20:00,73.95,74.01,73.82,73.95,24903.0,62.3418,62.3923,62.2322,62.3418,24903.0
2021-09-20 15:25:00,73.95,74.04,73.92,74.03,40321.0,62.3418,62.4176,62.3165,62.4092,40321.0
2021-09-20 15:30:00,74.03,74.28,74.0,74.28,40614.0,62.4092,62.62,62.3839,62.62,40614.0
2021-09-20 15:35:00,74.27,74.39,74.25,74.27,41528.0,62.6115,62.7127,62.5947,62.6115,41528.0
2021-09-20 15:40:00,74.27,74.48,74.25,74.46,55264.0,62.6115,62.7886,62.5947,62.7717,55264.0
2021-09-20 15:45:00,74.48,74.61,74.48,74.56,45935.0,62.7886,62.8982,62.7886,62.856,45935.0
2021-09-20 15:50:00,74.56,74.58,74.46,74.5,86409.0,62.856,62.8729,62.7717,62.8054,86409.0
2021-09-20 15:55:00,74.5,74.64,74.46,74.59,216547.0,62.8054,62.9235,62.7717,62.8813,216547.0
2021-09-21 09:30:00,74.61,74.9,74.5,74.83,54775.0,62.8982,63.1426,62.8054,63.0836,54775.0
2021-09-21 09:35:00,74.86,75.01,74.83,74.89,24650.0,63.1089,63.2354,63.0836,63.1342,24650.0
2021-09-21 09:40:00,74.9,75.12,74.88,75.08,39269.0,63.1426,63.3281,63.1258,63.2944,39269.0
2021-09-21 09:45:00,75.09,75.26,75.05,75.16,38697.0,63.3028,63.4461,63.2691,63.3618,38697.0
2021-09-21 09:50:00,75.15,75.34,75.14,75.18,23469.0,63.3534,63.5136,63.345,63.3787,23469.0
2021-09-21 09:55:00,75.18,75.34,75.12,75.12,23225.0,63.3787,63.5136,63.3281,63.3281,23225.0
2021-09-21 10:00:00,75.13,75.34,75.12,75.25,31338.0,63.3365,63.5136,63.3281,63.4377,31338.0
2021-09-21 10:05:00,75.24,75.34,75.15,75.19,64138.0,63.4293,63.5136,63.3534,63.3871,64138.0
2021-09-21 10:10:00,75.14,75.22,74.87,74.89,17866.0,63.345,63.4124,63.1173,63.1342,17866.0
2021-09-21 10:15:00,74.9,74.99,74.88,74.94,12457.0,63.1426,63.2185,63.1258,63.1764,12457.0
2021-09-21 10:20:00,74.94,74.94,74.85,74.87,14867.0,63.1764,63.1764,63.1005,63.1173,14867.0
2021-09-21 10:25:00,74.87,75.02,74.86,74.98,25828.0,63.1173,63.2438,63.1089,63.2101,25828.0
2021-09-21 10:30:00,74.98,74.99,74.72,74.8,20141.0,63.2101,63.2185,62.9909,63.0583,20141.0
2021-09-21 10:35:00,74.79,74.88,74.7,74.86,14945.0,63.0499,63.1258,62.974,63.1089,14945.0
2021-09-21 10:40:00,74.87,75.03,74.82,75.01,14935.0,63.1173,63.2522,63.0752,63.2354,14935.0
2021-09-21 10:45:00,75.01,75.1,74.96,75.01,22202.0,63.2354,63.3112,63.1932,63.2354,22202.0
2021-09-21 10:50:00,75.02,75.07,74.94,75.03,18053.0,63.2438,63.286,63.1764,63.2522,18053.0
2021-09-21 10:55:00,75.02,75.15,75.01,75.09,12304.0,63.2438,63.3534,63.2354,63.3028,12304.0
2021-09-21 11:00:00,75.07,75.07,74.82,74.85,17918.0,63.286,63.286,63.0752,63.1005,17918.0
2021-09-21 11:05:00,74.84,74.85,74.77,74.82,19131.0,63.0921,63.1005,63.033,63.0752,19131.0
2021-09-21 11:10:00,74.81,74.87,74.76,74.85,20846.0,63.0668,63.1173,63.0246,63.1005,20846.0
2021-09-21 11:15:00,74.86,74.86,74.67,74.67,30803.0,63.1089,63.1089,62.9487,62.9487,30803.0
2021-09-21 11:20:00,74.67,74.68,74.6,74.62,11171.0,62.9487,62.9572,62.8897,62.9066,11171.0
2021-09-21 11:25:00,74.63,74.72,74.62,74.68,15659.0,62.915,62.9909,62.9066,62.9572,15659.0
2021-09-21 11:30:00,74.68,74.76,74.64,74.72,21473.0,62.9572,63.0246,62.9235,62.9909,21473.0
2021-09-21 11:35:00,74.74,74.8,74.73,74.77,8518.0,63.0078,63.0583,62.9993,63.033,8518.0
2021-09-21 11:40:00,74.77,74.83,74.75,74.79,11069.0,63.033,63.0836,63.0162,63.0499,11069.0
2021-09-21 11:45:00,74.8,74.83,74.74,74.8,11587.0,63.0583,63.0836,63.0078,63.0583,11587.0
2021-09-21 11:50:00,74.81,74.88,74.74,74.86,27970.0,63.0668,63.1258,63.0078,63.1089,27970.0
2021-09-21 11:55:00,74.85,74.86,74.8,74.83,10367.0,63.1005,63.1089,63.0583,63.0836,10367.0
2021-09-21 12:00:00,74.84,74.9,74.81,74.81,5901.0,63.0921,63.1426,63.0668,63.0668,5901.0
2021-09-21 12:05:00,74.8,74.84,74.76,74.83,9426.0,63.0583,63.0921,63.0246,63.0836,9426.0
2021-09-21 12:10:00,74.83,74.88,74.83,74.87,12453.0,63.0836,63.1258,63.0836,63.1173,12453.0
2021-09-21 12:15:00,74.87,74.9,74.84,74.86,12169.0,63.1173,63.1426,63.0921,63.1089,12169.0
2021-09-21 12:20:00,74.84,74.9,74.82,74.85,8498.0,63.0921,63.1426,63.0752,63.1005,8498.0
2021-09-21 12:25:00,74.85,74.86,74.76,74.77,7681.0,63.1005,63.1089,63.0246,63.033,7681.0
2021-09-21 12:30:00,74.77,74.79,74.72,74.75,13193.0,63.033,63.0499,62.9909,63.0162,13193.0
2021-09-21 12:35:00,74.74,74.76,74.69,74.76,13982.0,63.0078,63.0246,62.9656,63.0246,13982.0
2021-09-21 12:40:00,74.75,74.78,74.73,74.77,9352.0,63.0162,63.0415,62.9993,63.033,9352.0
2021-09-21 12:45:00,74.77,74.78,74.71,74.77,15235.0,63.033,63.0415,62.9825,63.033,15235.0
2021-09-21 12:50:00,74.76,74.83,74.73,74.75,17532.0,63.0246,63.0836,62.9993,63.0162,17532.0
2021-09-21 12:55:00,74.74,74.75,74.68,74.7,9289.0,63.0078,63.0162,62.9572,62.974,9289.0
2021-09-21 13:00:00,74.7,74.71,74.59,74.63,13425.0,62.974,62.9825,62.8813,62.915,13425.0
2021-09-21 13:05:00,74.62,74.65,74.59,74.59,12881.0,62.9066,62.9319,62.8813,62.8813,12881.0
2021-09-21 13:10:00,74.57,74.63,74.56,74.59,7723.0,62.8644,62.915,62.856,62.8813,7723.0
2021-09-21 13:15:00,74.6,74.61,74.56,74.58,10065.0,62.8897,62.8982,62.856,62.8729,10065.0
2021-09-21 13:20:00,74.58,74.58,74.46,74.47,27731.0,62.8729,62.8729,62.7717,62.7801,27731.0
2021-09-21 13:25:00,74.48,74.5,74.43,74.43,11812.0,62.7886,62.8054,62.7464,62.7464,11812.0
2021-09-21 13:30:00,74.45,74.48,74.41,74.45,10188.0,62.7633,62.7886,62.7296,62.7633,10188.0
2021-09-21 13:35:00,74.45,74.45,74.39,74.4,11994.0,62.7633,62.7633,62.7127,62.7211,11994.0
2021-09-21 13:40:00,74.4,74.41,74.35,74.38,14862.0,62.7211,62.7296,62.679,62.7043,14862.0
2021-09-21 13:45:00,74.39,74.39,74.3,74.33,21483.0,62.7127,62.7127,62.6368,62.6621,21483.0
2021-09-21 13:50:00,74.33,74.35,74.27,74.27,11957.0,62.6621,62.679,62.6115,62.6115,11957.0
2021-09-21 13:55:00,74.27,74.31,74.26,74.3,7376.0,62.6115,62.6453,62.6031,62.6368,7376.0
2021-09-21 14:00:00,74.3,74.33,74.25,74.33,17028.0,62.6368,62.6621,62.5947,62.6621,17028.0
2021-09-21 14:05:00,74.34,74.36,74.3,74.32,9186.0,62.6705,62.6874,62.6368,62.6537,9186.0
2021-09-21 14:10:00,74.32,74.34,74.28,74.28,10626.0,62.6537,62.6705,62.62,62.62,10626.0
2021-09-21 14:15:00,74.27,74.27,74.19,74.2,7664.0,62.6115,62.6115,62.5441,62.5525,7664.0
2021-09-21 14:20:00,74.21,74.22,74.17,74.2,16304.0,62.561,62.5694,62.5272,62.5525,16304.0
2021-09-21 14:25:00,74.23,74.25,74.2,74.2,8145.0,62.5778,62.5947,62.5525,62.5525,8145.0
2021-09-21 14:30:00,74.2,74.34,74.2,74.33,19594.0,62.5525,62.6705,62.5525,62.6621,19594.0
2021-09-21 14:35:00,74.32,74.34,74.27,74.34,16671.0,62.6537,62.6705,62.6115,62.6705,16671.0
2021-09-21 14:40:00,74.34,74.36,74.28,74.3,23520.0,62.6705,62.6874,62.62,62.6368,23520.0
2021-09-21 14:45:00,74.3,74.3,74.23,74.26,22801.0,62.6368,62.6368,62.5778,62.6031,22801.0
2021-09-21 14:50:00,74.26,74.43,74.25,74.37,24715.0,62.6031,62.7464,62.5947,62.6958,24715.0
2021-09-21 14:55:00,74.38,74.4,74.33,74.4,16646.0,62.7043,62.7211,62.6621,62.7211,16646.0
2021-09-21 15:00:00,74.4,74.56,74.4,74.53,20673.0,62.7211,62.856,62.7211,62.8307,20673.0
2021-09-21 15:05:00,74.53,74.58,74.51,74.52,19666.0,62.8307,62.8729,62.8139,62.8223,19666.0
2021-09-21 15:10:00,74.53,74.57,74.47,74.56,16524.0,62.8307,62.8644,62.7801,62.856,16524.0
2021-09-21 15:15:00,74.58,74.62,74.54,74.59,26333.0,62.8729,62.9066,62.8391,62.8813,26333.0
2021-09-21 15:20:00,74.61,74.67,74.56,74.59,31172.0,62.8982,62.9487,62.856,62.8813,31172.0
2021-09-21 15:25:00,74.59,74.62,74.56,74.59,19912.0,62.8813,62.9066,62.856,62.8813,19912.0
2021-09-21 15:30:00,74.59,74.67,74.59,74.62,55745.0,62.8813,62.9487,62.8813,62.9066,55745.0
2021-09-21 15:35:00,74.62,74.7,74.54,74.68,78818.0,62.9066,62.974,62.8391,62.9572,78818.0
2021-09-21 15:40:00,74.67,74.73,74.62,74.67,59957.0,62.9487,62.9993,62.9066,62.9487,59957.0
2021-09-21 15:45:00,74.66,74.67,74.59,74.63,77506.0,62.9403,62.9487,62.8813,62.915,77506.0
2021-09-21 15:50:00,74.62,74.65,74.56,74.62,105231.0,62.9066,62.9319,62.856,62.9066,105231.0
2021-09-21 15:55:00,74.62,74.64,74.49,74.5,168744.0,62.9066,62.9235,62.797,62.8054,168744.0
2021-09-22 09:30:00,74.55,74.55,74.21,74.35,56193.0,62.8476,62.8476,62.561,62.679,56193.0
2021-09-22 09:35:00,74.34,74.44,74.27,74.43,22007.0,62.6705,62.7548,62.6115,62.7464,22007.0
2021-09-22 09:40:00,74.37,74.46,74.29,74.44,21577.0,62.6958,62.7717,62.6284,62.7548,21577.0
2021-09-22 09:45:00,74.43,74.47,74.09,74.12,32755.0,62.7464,62.7801,62.4598,62.4851,32755.0
2021-09-22 09:50:00,74.14,74.14,74.01,74.06,21694.0,62.5019,62.5019,62.3923,62.4345,21694.0
2021-09-22 09:55:00,74.05,74.27,74.01,74.27,22814.0,62.4261,62.6115,62.3923,62.6115,22814.0
2021-09-22 10:00:00,74.26,74.63,74.24,74.59,23992.0,62.6031,62.915,62.5862,62.8813,23992.0
2021-09-22 10:05:00,74.58,74.67,74.55,74.57,23649.0,62.8729,62.9487,62.8476,62.8644,23649.0
2021-09-22 10:10:00,74.59,74.7,74.55,74.61,20171.0,62.8813,62.974,62.8476,62.8982,20171.0
2021-09-22 10:15:00,74.62,74.73,74.62,74.66,16361.0,62.9066,62.9993,62.9066,62.9403,16361.0
2021-09-22 10:20:00,74.67,74.83,74.67,74.76,29981.0,62.9487,63.0836,62.9487,63.0246,29981.0
2021-09-22 10:25:00,74.75,74.92,74.72,74.92,21410.0,63.0162,63.1595,62.9909,63.1595,21410.0
2021-09-22 10:30:00,74.92,75.07,74.9,74.92,28258.0,63.1595,63.286,63.1426,63.1595,28258.0
2021-09-22 10:35:00,74.93,74.97,74.83,74.87,11211.0,63.1679,63.2016,63.0836,63.1173,11211.0
2021-09-22 10:40:00,74.87,74.87,74.68,74.75,18990.0,63.1173,63.1173,62.9572,63.0162,18990.0
2021-09-22 10:45:00,74.77,74.8,74.69,74.73,8489.0,63.033,63.0583,62.9656,62.9993,8489.0
2021-09-22 10:50:00,74.71,74.83,74.67,74.83,18675.0,62.9825,63.0836,62.9487,63.0836,18675.0
2021-09-22 10:55:00,74.82,74.93,74.82,74.92,12607.0,63.0752,63.1679,63.0752,63.1595,12607.0
2021-09-22 11:00:00,74.92,74.95,74.89,74.92,14890.0,63.1595,63.1848,63.1342,63.1595,14890.0
2021-09-22 11:05:00,74.92,74.95,74.87,74.95,12631.0,63.1595,63.1848,63.1173,63.1848,12631.0
2021-09-22 11:10:00,74.93,74.98,74.9,74.9,12995.0,63.1679,63.2101,63.1426,63.1426,12995.0
2021-09-22 11:15:00,74.9,75.03,74.87,75.03,15154.0,63.1426,63.2522,63.1173,63.2522,15154.0
2021-09-22 11:20:00,75.01,75.01,74.93,75.0,14545.0,63.2354,63.2354,63.1679,63.2269,14545.0
2021-09-22 11:25:00,75.0,75.01,74.89,74.95,13372.0,63.2269,63.2354,63.1342,63.1848,13372.0
2021-09-22 11:30:00,74.94,74.97,74.87,74.89,14242.0,63.1764,63.2016,63.1173,63.1342,14242.0
2021-09-22 11:35:00,74.9,74.96,74.85,74.85,11749.0,63.1426,63.1932,63.1005,63.1005,11749.0
2021-09-22 11:40:00,74.85,74.94,74.85,74.93,12268.0,63.1005,63.1764,63.1005,63.1679,12268.0
2021-09-22 11:45:00,74.94,74.97,74.9,74.92,18163.0,63.1764,63.2016,63.1426,63.1595,18163.0
2021-09-22 11:50:00,74.92,74.99,74.84,74.88,37216.0,63.1595,63.2185,63.0921,63.1258,37216.0
2021-09-22 11:55:00,74.92,74.96,74.91,74.93,10551.0,63.1595,63.1932,63.1511,63.1679,10551.0
2021-09-22 12:00:00,74.93,74.94,74.91,74.93,12671.0,63.1679,63.1764,63.1511,63.1679,12671.0
2021-09-22 12:05:00,74.94,74.95,74.9,74.91,10359.0,63.1764,63.1848,63.1426,63.1511,10359.0
2021-09-22 12:10:00,74.91,74.95,74.87,74.87,20344.0,63.1511,63.1848,63.1173,63.1173,20344.0
2021-09-22 12:15:00,74.87,74.87,74.8,74.82,15932.0,63.1173,63.1173,63.0583,63.0752,15932.0
2021-09-22 12:20:00,74.83,74.88,74.82,74.86,25066.0,63.0836,63.1258,63.0752,63.1089,25066.0
2021-09-22 12:25:00,74.86,74.87,74.78,74.79,6980.0,63.1089,63.1173,63.0415,63.0499,6980.0
2021-09-22 12:30:00,74.8,74.87,74.8,74.87,9603.0,63.0583,63.1173,63.0583,63.1173,9603.0
2021-09-22 12:35:00,74.86,74.9,74.86,74.89,19198.0,63.1089,63.1426,63.1089,63.1342,19198.0
2021-09-22 12:40:00,74.9,74.91,74.81,74.85,16655.0,63.1426,63.1511,63.0668,63.1005,16655.0
2021-09-22 12:45:00,74.84,74.85,74.79,74.83,12635.0,63.0921,63.1005,63.0499,63.0836,12635.0
2021-09-22 12:50:00,74.84,74.87,74.8,74.85,12991.0,63.0921,63.1173,63.0583,63.1005,12991.0
2021-09-22 12:55:00,74.86,74.87,74.8,74.84,13573.0,63.1089,63.1173,63.0583,63.0921,13573.0
2021-09-22 13:00:00,74.85,74.89,74.82,74.83,17106.0,63.1005,63.1342,63.0752,63.0836,17106.0
2021-09-22 13:05:00,74.83,74.85,74.79,74.81,12225.0,63.0836,63.1005,63.0499,63.0668,12225.0
2021-09-22 13:10:00,74.81,74.81,74.77,74.78,11966.0,63.0668,63.0668,63.033,63.0415,11966.0
2021-09-22 13:15:00,74.78,74.84,74.76,74.79,14013.0,63.0415,63.0921,63.0246,63.0499,14013.0
2021-09-22 13:20:00,74.8,74.83,74.8,74.82,6480.0,63.0583,63.0836,63.0583,63.0752,6480.0
2021-09-22 13:25:00,74.82,74.86,74.81,74.85,12690.0,63.0752,63.1089,63.0668,63.1005,12690.0
2021-09-22 13:30:00,74.84,74.84,74.75,74.8,12640.0,63.0921,63.0921,63.0162,63.0583,12640.0
2021-09-22 13:35:00,74.8,74.81,74.73,74.78,16527.0,63.0583,63.0668,62.9993,63.0415,16527.0
2021-09-22 13:40:00,74.77,74.85,74.76,74.81,19149.0,63.033,63.1005,63.0246,63.0668,19149.0
2021-09-22 13:45:00,74.81,74.88,74.81,74.87,7887.0,63.0668,63.1258,63.0668,63.1173,7887.0
2021-09-22 13:50:00,74.86,74.89,74.83,74.87,16959.0,63.1089,63.1342,63.0836,63.1173,16959.0
2021-09-22 13:55:00,74.87,74.91,74.85,74.86,13492.0,63.1173,63.1511,63.1005,63.1089,13492.0
2021-09-22 14:00:00,74.85,74.92,74.74,74.91,35428.0,63.1005,63.1595,63.0078,63.1511,35428.0
2021-09-22 14:05:00,74.9,74.95,74.8,74.95,14096.0,63.1426,63.1848,63.0583,63.1848,14096.0
2021-09-22 14:10:00,74.96,75.04,74.94,74.98,25207.0,63.1932,63.2607,63.1764,63.2101,25207.0
2021-09-22 14:15:00,74.99,75.04,74.98,75.0,19980.0,63.2185,63.2607,63.2101,63.2269,19980.0
2021-09-22 14:20:00,75.0,75.07,74.94,74.96,37482.0,63.2269,63.286,63.1764,63.1932,37482.0
2021-09-22 14:25:00,74.96,75.08,74.95,75.06,23256.0,63.1932,63.2944,63.1848,63.2775,23256.0
2021-09-22 14:30:00,75.06,75.1,75.01,75.01,22736.0,63.2775,63.3112,63.2354,63.2354,22736.0
2021-09-22 14:35:00,75.02,75.02,74.89,74.89,25924.0,63.2438,63.2438,63.1342,63.1342,25924.0
2021-09-22 14:40:00,74.88,74.91,74.8,74.91,29668.0,63.1258,63.1511,63.0583,63.1511,29668.0
2021-09-22 14:45:00,74.9,74.92,74.81,74.82,31580.0,63.1426,63.1595,63.0668,63.0752,31580.0
2021-09-22 14:50:00,74.81,74.9,74.79,74.89,33611.0,63.0668,63.1426,63.0499,63.1342,33611.0
2021-09-22 14:55:00,74.89,74.91,74.83,74.86,33594.0,63.1342,63.1511,63.0836,63.1089,33594.0
2021-09-22 15:00:00,74.85,74.88,74.78,74.82,94999.0,63.1005,63.1258,63.0415,63.0752,94999.0
2021-09-22 15:05:00,74.82,74.87,74.74,74.87,23249.0,63.0752,63.1173,63.0078,63.1173,23249.0
2021-09-22 15:10:00,74.86,75.01,74.84,75.01,29063.0,63.1089,63.2354,63.0921,63.2354,29063.0
2021-09-22 15:15:00,75.0,75.01,74.95,75.0,22109.0,63.2269,63.2354,63.1848,63.2269,22109.0
2021-09-22 15:20:00,74.99,75.0,74.87,74.88,28958.0,63.2185,63.2269,63.1173,63.1258,28958.0
2021-09-22 15:25:00,74.87,74.88,74.8,74.83,37301.0,63.1173,63.1258,63.0583,63.0836,37301.0
2021-09-22 15:30:00,74.82,74.83,74.69,74.7,37401.0,63.0752,63.0836,62.9656,62.974,37401.0
2021-09-22 15:35:00,74.69,74.83,74.68,74.83,42182.0,62.9656,63.0836,62.9572,63.0836,42182.0
2021-09-22 15:40:00,74.83,74.83,74.68,74.69,50566.0,63.0836,63.0836,62.9572,62.9656,50566.0
2021-09-22 15:45:00,74.7,74.75,74.67,74.69,47035.0,62.974,63.0162,62.9487,62.9656,47035.0
2021-09-22 15:50:00,74.68,74.8,74.67,74.78,110976.0,62.9572,63.0583,62.9487,63.0415,110976.0
2021-09-22 15:55:00,74.78,74.86,74.75,74.84,268945.0,63.0415,63.1089,63.0162,63.0921,268945.0
2021-09-23 09:30:00,75.0,75.0,74.56,74.98,56673.0,63.2269,63.2269,62.856,63.2101,56673.0
2021-09-23 09:35:00,74.99,75.31,74.97,75.24,35268.0,63.2185,63.4883,63.2016,63.4293,35268.0
2021-09-23 09:40:00,75.3,75.37,75.18,75.23,25523.0,63.4798,63.5389,63.3787,63.4208,25523.0
2021-09-23 09:45:00,75.21,75.3,75.15,75.2,28220.0,63.404,63.4798,63.3534,63.3955,28220.0
2021-09-23 09:50:00,75.22,75.3,75.17,75.22,24914.0,63.4124,63.4798,63.3703,63.4124,24914.0
2021-09-23 09:55:00,75.22,75.28,75.08,75.08,18694.0,63.4124,63.463,63.2944,63.2944,18694.0
2021-09-23 10:00:00,75.11,75.26,75.08,75.11,64764.0,63.3197,63.4461,63.2944,63.3197,64764.0
2021-09-23 10:05:00,75.09,75.14,75.02,75.14,21920.0,63.3028,63.345,63.2438,63.345,21920.0
2021-09-23 10:10:00,75.13,75.21,75.07,75.18,33498.0,63.3365,63.404,63.286,63.3787,33498.0
2021-09-23 10:15:00,75.2,75.24,75.15,75.19,21641.0,63.3955,63.4293,63.3534,63.3871,21641.0
2021-09-23 10:20:00,75.19,75.22,75.09,75.1,23194.0,63.3871,63.4124,63.3028,63.3112,23194.0
2021-09-23 10:25:00,75.08,75.13,75.03,75.03,14401.0,63.2944,63.3365,63.2522,63.2522,14401.0
2021-09-23 10:30:00,75.01,75.03,74.89,75.03,15737.0,63.2354,63.2522,63.1342,63.2522,15737.0
2021-09-23 10:35:00,75.04,75.07,74.93,74.95,23858.0,63.2607,63.286,63.1679,63.1848,23858.0
2021-09-23 10:40:00,74.96,74.96,74.8,74.82,23856.0,63.1932,63.1932,63.0583,63.0752,23856.0
2021-09-23 10:45:00,74.8,74.93,74.77,74.88,20932.0,63.0583,63.1679,63.033,63.1258,20932.0
2021-09-23 10:50:00,74.9,75.02,74.86,74.99,19197.0,63.1426,63.2438,63.1089,63.2185,19197.0
2021-09-23 10:55:00,74.99,75.07,74.99,75.04,18604.0,63.2185,63.286,63.2185,63.2607,18604.0
2021-09-23 11:00:00,75.02,75.06,74.95,74.95,19431.0,63.2438,63.2775,63.1848,63.1848,19431.0
2021-09-23 11:05:00,74.96,75.1,74.94,75.09,13000.0,63.1932,63.3112,63.1764,63.3028,13000.0
2021-09-23 11:10:00,75.07,75.13,75.07,75.07,12817.0,63.286,63.3365,63.286,63.286,12817.0
2021-09-23 11:15:00,75.07,75.07,74.96,74.98,13018.0,63.286,63.286,63.1932,63.2101,13018.0
2021-09-23 11:20:00,74.98,75.05,74.98,75.03,10948.0,63.2101,63.2691,63.2101,63.2522,10948.0
2021-09-23 11:25:00,75.04,75.08,74.96,75.06,10551.0,63.2607,63.2944,63.1932,63.2775,10551.0
2021-09-23 11:30:00,75.07,75.22,75.07,75.21,28548.0,63.286,63.4124,63.286,63.404,28548.0
2021-09-23 11:35:00,75.23,75.27,75.17,75.18,23917.0,63.4208,63.4546,63.3703,63.3787,23917.0
2021-09-23 11:40:00,75.19,75.25,75.19,75.23,19229.0,63.3871,63.4377,63.3871,63.4208,19229.0
2021-09-23 11:45:00,75.23,75.23,75.15,75.17,13912.0,63.4208,63.4208,63.3534,63.3703,13912.0
2021-09-23 11:50:00,75.18,75.18,75.1,75.16,17177.0,63.3787,63.3787,63.3112,63.3618,17177.0
2021-09-23 11:55:00,75.17,75.18,75.11,75.12,17181.0,63.3703,63.3787,63.3197,63.3281,17181.0
2021-09-23 12:00:00,75.12,75.2,75.11,75.17,13357.0,63.3281,63.3955,63.3197,63.3703,13357.0
2021-09-23 12:05:00,75.18,75.2,75.13,75.16,16101.0,63.3787,63.3955,63.3365,63.3618,16101.0
2021-09-23 12:10:00,75.16,75.18,75.13,75.15,14633.0,63.3618,63.3787,63.3365,63.3534,14633.0
2021-09-23 12:15:00,75.14,75.14,75.06,75.06,17715.0,63.345,63.345,63.2775,63.2775,17715.0
2021-09-23 12:20:00,75.08,75.08,75.0,75.04,11740.0,63.2944,63.2944,63.2269,63.2607,11740.0
2021-09-23 12:25:00,75.03,75.21,75.02,75.21,31457.0,63.2522,63.404,63.2438,63.404,31457.0
2021-09-23 12:30:00,75.21,75.28,75.19,75.25,16752.0,63.404,63.463,63.3871,63.4377,16752.0
2021-09-23 12:35:00,75.25,75.26,75.21,75.25,28484.0,63.4377,63.4461,63.404,63.4377,28484.0
2021-09-23 12:40:00,75.25,75.3,75.24,75.26,12655.0,63.4377,63.4798,63.4293,63.4461,12655.0
2021-09-23 12:45:00,75.26,75.29,75.24,75.26,20355.0,63.4461,63.4714,63.4293,63.4461,20355.0
2021-09-23 12:50:00,75.26,75.33,75.26,75.28,14241.0,63.4461,63.5051,63.4461,63.463,14241.0
2021-09-23 12:55:00,75.29,75.31,75.26,75.3,18937.0,63.4714,63.4883,63.4461,63.4798,18937.0
2021-09-23 13:00:00,75.31,75.36,75.28,75.29,15653.0,63.4883,63.5304,63.463,63.4714,15653.0
2021-09-23 13:05:00,75.28,75.29,75.23,75.25,20647.0,63.463,63.4714,63.4208,63.4377,20647.0
2021-09-23 13:10:00,75.25,75.28,75.18,75.21,33574.0,63.4377,63.463,63.3787,63.404,33574.0
2021-09-23 13:15:00,75.2,75.21,75.17,75.18,21357.0,63.3955,63.404,63.3703,63.3787,21357.0
2021-09-23 13:20:00,75.17,75.19,75.12,75.12,6359.0,63.3703,63.3871,63.3281,63.3281,6359.0
2021-09-23 13:25:00,75.13,75.13,75.04,75.05,19071.0,63.3365,63.3365,63.2607,63.2691,19071.0
2021-09-23 13:30:00,75.06,75.12,75.05,75.09,19416.0,63.2775,63.3281,63.2691,63.3028,19416.0
2021-09-23 13:35:00,75.09,75.17,75.08,75.16,15735.0,63.3028,63.3703,63.2944,63.3618,15735.0
2021-09-23 13:40:00,75.16,75.2,75.14,75.19,8868.0,63.3618,63.3955,63.345,63.3871,8868.0
2021-09-23 13:45:00,75.17,75.2,75.15,75.17,13374.0,63.3703,63.3955,63.3534,63.3703,13374.0
2021-09-23 13:50:00,75.17,75.19,75.14,75.19,22519.0,63.3703,63.3871,63.345,63.3871,22519.0
2021-09-23 13:55:00,75.18,75.19,75.13,75.16,21754.0,63.3787,63.3871,63.3365,63.3618,21754.0
2021-09-23 14:00:00,75.15,75.23,75.11,75.22,333922.0,63.3534,63.4208,63.3197,63.4124,333922.0
2021-09-23 14:05:00,75.23,75.32,75.2,75.27,18185.0,63.4208,63.4967,63.3955,63.4546,18185.0
2021-09-23 14:10:00,75.26,75.26,75.21,75.21,8400.0,63.4461,63.4461,63.404,63.404,8400.0
2021-09-23 14:15:00,75.2,75.22,75.08,75.09,11761.0,63.3955,63.4124,63.2944,63.3028,11761.0
2021-09-23 14:20:00,75.09,75.11,75.03,75.04,15551.0,63.3028,63.3197,63.2522,63.2607,15551.0
2021-09-23 14:25:00,75.03,75.04,74.99,75.03,14973.0,63.2522,63.2607,63.2185,63.2522,14973.0
2021-09-23 14:30:00,75.03,75.13,75.02,75.1,19700.0,63.2522,63.3365,63.2438,63.3112,19700.0
2021-09-23 14:35:00,75.09,75.18,75.09,75.17,30223.0,63.3028,63.3787,63.3028,63.3703,30223.0
2021-09-23 14:40:00,75.17,75.18,75.1,75.11,40093.0,63.3703,63.3787,63.3112,63.3197,40093.0
2021-09-23 14:45:00,75.11,75.11,74.98,74.99,24128.0,63.3197,63.3197,63.2101,63.2185,24128.0
2021-09-23 14:50:00,74.99,75.0,74.95,74.95,22837.0,63.2185,63.2269,63.1848,63.1848,22837.0
2021-09-23 14:55:00,74.95,75.0,74.95,74.98,21394.0,63.1848,63.2269,63.1848,63.2101,21394.0
2021-09-23 15:00:00,74.99,75.02,74.93,74.95,23559.0,63.2185,63.2438,63.1679,63.1848,23559.0
2021-09-23 15:05:00,74.95,75.03,74.89,74.89,74833.0,63.1848,63.2522,63.1342,63.1342,74833.0
2021-09-23 15:10:00,74.9,74.9,74.63,74.63,55083.0,63.1426,63.1426,62.915,62.915,55083.0
2021-09-23 15:15:00,74.63,74.71,74.58,74.69,55942.0,62.915,62.9825,62.8729,62.9656,55942.0
2021-09-23 15:20:00,74.69,74.8,74.65,74.67,66018.0,62.9656,63.0583,62.9319,62.9487,66018.0
2021-09-23 15:25:00,74.67,74.67,74.47,74.49,45571.0,62.9487,62.9487,62.7801,62.797,45571.0
2021-09-23 15:30:00,74.48,74.48,74.38,74.44,65273.0,62.7886,62.7886,62.7043,62.7548,65273.0
2021-09-23 15:35:00,74.43,74.43,74.22,74.26,107972.0,62.7464,62.7464,62.5694,62.6031,107972.0
2021-09-23 15:40:00,74.26,74.39,74.25,74.31,96905.0,62.6031,62.7127,62.5947,62.6453,96905.0
2021-09-23 15:45:00,74.31,74.33,74.15,74.16,61511.0,62.6453,62.6621,62.5104,62.5188,61511.0
2021-09-23 15:50:00,74.16,74.23,74.16,74.22,131752.0,62.5188,62.5778,62.5188,62.5694,131752.0
2021-09-23 15:55:00,74.22,74.27,74.11,74.25,304614.0,62.5694,62.6115,62.4766,62.5947,304614.0
2021-09-24 09:30:00,74.4,74.83,74.4,74.74,84680.0,62.7211,63.0836,62.7211,63.0078,84680.0
2021-09-24 09:35:00,74.72,74.89,74.72,74.89,34947.0,62.9909,63.1342,62.9909,63.1342,34947.0
2021-09-24 09:40:00,74.87,74.87,74.7,74.8,53491.0,63.1173,63.1173,62.974,63.0583,53491.0
2021-09-24 09:45:00,74.8,75.01,74.72,74.98,50161.0,63.0583,63.2354,62.9909,63.2101,50161.0
2021-09-24 09:50:00,74.97,74.97,74.66,74.67,18803.0,63.2016,63.2016,62.9403,62.9487,18803.0
2021-09-24 09:55:00,74.68,74.68,74.55,74.61,12956.0,62.9572,62.9572,62.8476,62.8982,12956.0
2021-09-24 10:00:00,74.65,74.86,74.63,74.78,30564.0,62.9319,63.1089,62.915,63.0415,30564.0
2021-09-24 10:05:00,74.78,74.85,74.67,74.67,23946.0,63.0415,63.1005,62.9487,62.9487,23946.0
2021-09-24 10:10:00,74.66,74.73,74.58,74.73,13409.0,62.9403,62.9993,62.8729,62.9993,13409.0
2021-09-24 10:15:00,74.73,74.73,74.6,74.6,13739.0,62.9993,62.9993,62.8897,62.8897,13739.0
2021-09-24 10:20:00,74.61,74.61,74.48,74.48,20712.0,62.8982,62.8982,62.7886,62.7886,20712.0
2021-09-24 10:25:00,74.5,74.5,74.38,74.42,14878.0,62.8054,62.8054,62.7043,62.738,14878.0
2021-09-24 10:30:00,74.42,74.59,74.38,74.59,16598.0,62.738,62.8813,62.7043,62.8813,16598.0
2021-09-24 10:35:00,74.59,74.59,74.36,74.36,15844.0,62.8813,62.8813,62.6874,62.6874,15844.0
2021-09-24 10:40:00,74.37,74.39,74.31,74.35,19016.0,62.6958,62.7127,62.6453,62.679,19016.0
2021-09-24 10:45:00,74.37,74.5,74.34,74.47,14705.0,62.6958,62.8054,62.6705,62.7801,14705.0
2021-09-24 10:50:00,74.48,74.5,74.4,74.42,10570.0,62.7886,62.8054,62.7211,62.738,10570.0
2021-09-24 10:55:00,74.43,74.56,74.42,74.51,12458.0,62.7464,62.856,62.738,62.8139,12458.0
2021-09-24 11:00:00,74.52,74.54,74.45,74.52,16517.0,62.8223,62.8391,62.7633,62.8223,16517.0
2021-09-24 11:05:00,74.51,74.58,74.51,74.55,12769.0,62.8139,62.8729,62.8139,62.8476,12769.0
2021-09-24 11:10:00,74.55,74.55,74.42,74.46,18016.0,62.8476,62.8476,62.738,62.7717,18016.0
2021-09-24 11:15:00,74.46,74.5,74.41,74.5,15861.0,62.7717,62.8054,62.7296,62.8054,15861.0
2021-09-24 11:20:00,74.51,74.51,74.38,74.43,13545.0,62.8139,62.8139,62.7043,62.7464,13545.0
2021-09-24 11:25:00,74.44,74.46,74.42,74.42,7476.0,62.7548,62.7717,62.738,62.738,7476.0
2021-09-24 11:30:00,74.42,74.5,74.41,74.5,22756.0,62.738,62.8054,62.7296,62.8054,22756.0
2021-09-24 11:35:00,74.49,74.49,74.4,74.42,14654.0,62.797,62.797,62.7211,62.738,14654.0
2021-09-24 11:40:00,74.44,74.44,74.39,74.43,8066.0,62.7548,62.7548,62.7127,62.7464,8066.0
2021-09-24 11:45:00,74.43,74.52,74.42,74.52,6345.0,62.7464,62.8223,62.738,62.8223,6345.0
2021-09-24 11:50:00,74.52,74.52,74.45,74.47,71332.0,62.8223,62.8223,62.7633,62.7801,71332.0
2021-09-24 11:55:00,74.44,74.45,74.37,74.37,8775.0,62.7548,62.7633,62.6958,62.6958,8775.0
2021-09-24 12:00:00,74.38,74.38,74.32,74.34,6551.0,62.7043,62.7043,62.6537,62.6705,6551.0
2021-09-24 12:05:00,74.35,74.42,74.35,74.39,5481.0,62.679,62.738,62.679,62.7127,5481.0
2021-09-24 12:10:00,74.39,74.46,74.38,74.41,14901.0,62.7127,62.7717,62.7043,62.7296,14901.0
2021-09-24 12:15:00,74.41,74.44,74.4,74.41,10822.0,62.7296,62.7548,62.7211,62.7296,10822.0
2021-09-24 12:20:00,74.41,74.43,74.37,74.41,15084.0,62.7296,62.7464,62.6958,62.7296,15084.0
2021-09-24 12:25:00,74.41,74.41,74.32,74.33,16398.0,62.7296,62.7296,62.6537,62.6621,16398.0
2021-09-24 12:30:00,74.34,74.41,74.34,74.39,9802.0,62.6705,62.7296,62.6705,62.7127,9802.0
2021-09-24 12:35:00,74.39,74.42,74.37,74.39,8597.0,62.7127,62.738,62.6958,62.7127,8597.0
2021-09-24 12:40:00,74.4,74.41,74.38,74.38,15855.0,62.7211,62.7296,62.7043,62.7043,15855.0
2021-09-24 12:45:00,74.38,74.38,74.34,74.34,10837.0,62.7043,62.7043,62.6705,62.6705,10837.0
2021-09-24 12:50:00,74.34,74.37,74.32,74.35,8912.0,62.6705,62.6958,62.6537,62.679,8912.0
2021-09-24 12:55:00,74.34,74.36,74.29,74.3,10911.0,62.6705,62.6874,62.6284,62.6368,10911.0
2021-09-24 13:00:00,74.29,74.29,74.25,74.26,8578.0,62.6284,62.6284,62.5947,62.6031,8578.0
2021-09-24 13:05:00,74.27,74.29,74.24,74.28,11226.0,62.6115,62.6284,62.5862,62.62,11226.0
2021-09-24 13:10:00,74.28,74.28,74.23,74.27,7487.0,62.62,62.62,62.5778,62.6115,7487.0
2021-09-24 13:15:00,74.26,74.27,74.22,74.24,13591.0,62.6031,62.6115,62.5694,62.5862,13591.0
2021-09-24 13:20:00,74.24,74.25,74.21,74.22,8207.0,62.5862,62.5947,62.561,62.5694,8207.0
2021-09-24 13:25:00,74.22,74.22,74.18,74.22,11613.0,62.5694,62.5694,62.5357,62.5694,11613.0
2021-09-24 13:30:00,74.23,74.24,74.2,74.2,16176.0,62.5778,62.5862,62.5525,62.5525,16176.0
2021-09-24 13:35:00,74.2,74.26,74.17,74.25,19432.0,62.5525,62.6031,62.5272,62.5947,19432.0
2021-09-24 13:40:00,74.25,74.28,74.25,74.26,14679.0,62.5947,62.62,62.5947,62.6031,14679.0
2021-09-24 13:45:00,74.26,74.4,74.23,74.38,36956.0,62.6031,62.7211,62.5778,62.7043,36956.0
2021-09-24 13:50:00,74.39,74.42,74.37,74.4,20141.0,62.7127,62.738,62.6958,62.7211,20141.0
2021-09-24 13:55:00,74.4,74.44,74.39,74.41,25762.0,62.7211,62.7548,62.7127,62.7296,25762.0
2021-09-24 14:00:00,74.42,74.46,74.36,74.46,31833.0,62.738,62.7717,62.6874,62.7717,31833.0
2021-09-24 14:05:00,74.46,74.51,74.46,74.47,20708.0,62.7717,62.8139,62.7717,62.7801,20708.0
2021-09-24 14:10:00,74.46,74.52,74.46,74.52,22552.0,62.7717,62.8223,62.7717,62.8223,22552.0
2021-09-24 14:15:00,74.52,74.53,74.42,74.51,18806.0,62.8223,62.8307,62.738,62.8139,18806.0
2021-09-24 14:20:00,74.51,74.51,74.45,74.48,31845.0,62.8139,62.8139,62.7633,62.7886,31845.0
2021-09-24 14:25:00,74.49,74.51,74.45,74.51,27545.0,62.797,62.8139,62.7633,62.8139,27545.0
2021-09-24 14:30:00,74.51,74.56,74.47,74.55,27039.0,62.8139,62.856,62.7801,62.8476,27039.0
2021-09-24 14:35:00,74.55,74.59,74.55,74.56,18382.0,62.8476,62.8813,62.8476,62.856,18382.0
2021-09-24 14:40:00,74.56,74.57,74.49,74.55,31956.0,62.856,62.8644,62.797,62.8476,31956.0
2021-09-24 14:45:00,74.55,74.59,74.54,74.58,28842.0,62.8476,62.8813,62.8391,62.8729,28842.0
2021-09-24 14:50:00,74.59,74.63,74.58,74.63,22359.0,62.8813,62.915,62.8729,62.915,22359.0
2021-09-24 14:55:00,74.63,74.68,74.62,74.67,15799.0,62.915,62.9572,62.9066,62.9487,15799.0
2021-09-24 15:00:00,74.68,74.77,74.68,74.75,29975.0,62.9572,63.033,62.9572,63.0162,29975.0
2021-09-24 15:05:00,74.75,74.76,74.69,74.74,17848.0,63.0162,63.0246,62.9656,63.0078,17848.0
2021-09-24 15:10:00,74.73,74.74,74.67,74.72,19998.0,62.9993,63.0078,62.9487,62.9909,19998.0
2021-09-24 15:15:00,74.72,74.79,74.71,74.74,43620.0,62.9909,63.0499,62.9825,63.0078,43620.0
2021-09-24 15:20:00,74.75,74.9,74.74,74.9,32884.0,63.0162,63.1426,63.0078,63.1426,32884.0
2021-09-24 15:25:00,74.89,74.91,74.84,74.9,44176.0,63.1342,63.1511,63.0921,63.1426,44176.0
2021-09-24 15:30:00,74.9,74.99,74.85,74.89,81536.0,63.1426,63.2185,63.1005,63.1342,81536.0
2021-09-24 15:35:00,74.9,74.94,74.85,74.91,52904.0,63.1426,63.1764,63.1005,63.1511,52904.0
2021-09-24 15:40:00,74.92,74.93,74.82,74.83,58440.0,63.1595,63.1679,63.0752,63.0836,58440.0
2021-09-24 15:45:00,74.82,74.84,74.77,74.81,68025.0,63.0752,63.0921,63.033,63.0668,68025.0
2021-09-24 15:50:00,74.8,74.82,74.62,74.66,102053.0,63.0583,63.0752,62.9066,62.9403,102053.0
2021-09-24 15:55:00,74.65,74.65,74.55,74.59,186717.0,62.9319,62.9319,62.8476,62.8813,186717.0
2021-09-27 09:30:00,74.73,74.73,74.25,74.66,58484.0,62.9993,62.9993,62.5947,62.9403,58484.0
2021-09-27 09:35:00,74.65,74.91,74.65,74.91,22791.0,62.9319,63.1511,62.9319,63.1511,22791.0
2021-09-27 09:40:00,74.9,75.06,74.75,75.04,36226.0,63.1426,63.2775,63.0162,63.2607,36226.0
2021-09-27 09:45:00,75.05,75.13,74.97,75.05,22806.0,63.2691,63.3365,63.2016,63.2691,22806.0
2021-09-27 09:50:00,75.02,75.11,74.94,75.08,25045.0,63.2438,63.3197,63.1764,63.2944,25045.0
2021-09-27 09:55:00,75.07,75.14,75.01,75.01,32223.0,63.286,63.345,63.2354,63.2354,32223.0
2021-09-27 10:00:00,75.03,75.22,75.01,75.21,47500.0,63.2522,63.4124,63.2354,63.404,47500.0
2021-09-27 10:05:00,75.22,75.31,75.16,75.31,28543.0,63.4124,63.4883,63.3618,63.4883,28543.0
2021-09-27 10:10:00,75.32,75.41,75.27,75.29,19933.0,63.4967,63.5726,63.4546,63.4714,19933.0
2021-09-27 10:15:00,75.31,75.37,75.23,75.3,21899.0,63.4883,63.5389,63.4208,63.4798,21899.0
2021-09-27 10:20:00,75.31,75.36,75.18,75.2,29975.0,63.4883,63.5304,63.3787,63.3955,29975.0
2021-09-27 10:25:00,75.2,75.21,75.07,75.07,20335.0,63.3955,63.404,63.286,63.286,20335.0
2021-09-27 10:30:00,75.08,75.27,75.03,75.22,32438.0,63.2944,63.4546,63.2522,63.4124,32438.0
2021-09-27 10:35:00,75.21,75.21,75.13,75.18,13427.0,63.404,63.404,63.3365,63.3787,13427.0
2021-09-27 10:40:00,75.18,75.28,75.12,75.12,22934.0,63.3787,63.463,63.3281,63.3281,22934.0
2021-09-27 10:45:00,75.08,75.1,75.02,75.02,10326.0,63.2944,63.3112,63.2438,63.2438,10326.0
2021-09-27 10:50:00,75.03,75.06,74.99,75.02,20253.0,63.2522,63.2775,63.2185,63.2438,20253.0
2021-09-27 10:55:00,75.03,75.03,74.89,74.95,15299.0,63.2522,63.2522,63.1342,63.1848,15299.0
2021-09-27 11:00:00,74.94,75.0,74.93,74.98,13916.0,63.1764,63.2269,63.1679,63.2101,13916.0
2021-09-27 11:05:00,74.97,75.03,74.94,75.0,12988.0,63.2016,63.2522,63.1764,63.2269,12988.0
2021-09-27 11:10:00,75.01,75.11,75.01,75.09,16273.0,63.2354,63.3197,63.2354,63.3028,16273.0
2021-09-27 11:15:00,75.09,75.1,74.95,74.97,27905.0,63.3028,63.3112,63.1848,63.2016,27905.0
2021-09-27 11:20:00,74.97,75.02,74.92,74.93,20103.0,63.2016,63.2438,63.1595,63.1679,20103.0
2021-09-27 11:25:00,74.92,75.04,74.91,75.04,13842.0,63.1595,63.2607,63.1511,63.2607,13842.0
2021-09-27 11:30:00,75.05,75.07,74.97,75.03,12322.0,63.2691,63.286,63.2016,63.2522,12322.0
2021-09-27 11:35:00,75.03,75.05,75.01,75.03,10751.0,63.2522,63.2691,63.2354,63.2522,10751.0
2021-09-27 11:40:00,75.03,75.04,74.99,75.01,9614.0,63.2522,63.2607,63.2185,63.2354,9614.0
2021-09-27 11:45:00,75.0,75.05,74.98,75.02,10274.0,63.2269,63.2691,63.2101,63.2438,10274.0
2021-09-27 11:50:00,75.02,75.02,74.92,74.96,9294.0,63.2438,63.2438,63.1595,63.1932,9294.0
2021-09-27 11:55:00,74.95,74.95,74.84,74.85,16728.0,63.1848,63.1848,63.0921,63.1005,16728.0
2021-09-27 12:00:00,74.84,74.95,74.84,74.89,20899.0,63.0921,63.1848,63.0921,63.1342,20899.0
2021-09-27 12:05:00,74.88,74.9,74.85,74.9,8644.0,63.1258,63.1426,63.1005,63.1426,8644.0
2021-09-27 12:10:00,74.92,74.94,74.89,74.93,16705.0,63.1595,63.1764,63.1342,63.1679,16705.0
2021-09-27 12:15:00,74.92,74.94,74.86,74.87,10013.0,63.1595,63.1764,63.1089,63.1173,10013.0
2021-09-27 12:20:00,74.85,74.88,74.82,74.88,7512.0,63.1005,63.1258,63.0752,63.1258,7512.0
2021-09-27 12:25:00,74.88,74.92,74.84,74.85,8848.0,63.1258,63.1595,63.0921,63.1005,8848.0
2021-09-27 12:30:00,74.85,74.86,74.8,74.82,10032.0,63.1005,63.1089,63.0583,63.0752,10032.0
2021-09-27 12:35:00,74.79,74.8,74.75,74.76,5699.0,63.0499,63.0583,63.0162,63.0246,5699.0
2021-09-27 12:40:00,74.75,74.75,74.7,74.7,9962.0,63.0162,63.0162,62.974,62.974,9962.0
2021-09-27 12:45:00,74.7,74.71,74.66,74.7,9625.0,62.974,62.9825,62.9403,62.974,9625.0
2021-09-27 12:50:00,74.69,74.72,74.66,74.69,12735.0,62.9656,62.9909,62.9403,62.9656,12735.0
2021-09-27 12:55:00,74.69,74.73,74.66,74.7,10354.0,62.9656,62.9993,62.9403,62.974,10354.0
2021-09-27 13:00:00,74.7,74.73,74.67,74.69,12120.0,62.974,62.9993,62.9487,62.9656,12120.0
2021-09-27 13:05:00,74.69,74.69,74.6,74.64,7072.0,62.9656,62.9656,62.8897,62.9235,7072.0
2021-09-27 13:10:00,74.66,74.66,74.6,74.63,9118.0,62.9403,62.9403,62.8897,62.915,9118.0
2021-09-27 13:15:00,74.63,74.68,74.6,74.67,6048.0,62.915,62.9572,62.8897,62.9487,6048.0
2021-09-27 13:20:00,74.66,74.68,74.62,74.62,5353.0,62.9403,62.9572,62.9066,62.9066,5353.0
2021-09-27 13:25:00,74.63,74.63,74.55,74.57,8932.0,62.915,62.915,62.8476,62.8644,8932.0
2021-09-27 13:30:00,74.58,74.63,74.57,74.63,9545.0,62.8729,62.915,62.8644,62.915,9545.0
2021-09-27 13:35:00,74.64,74.64,74.57,74.57,5045.0,62.9235,62.9235,62.8644,62.8644,5045.0
2021-09-27 13:40:00,74.58,74.58,74.53,74.54,7950.0,62.8729,62.8729,62.8307,62.8391,7950.0
2021-09-27 13:45:00,74.53,74.58,74.51,74.57,10082.0,62.8307,62.8729,62.8139,62.8644,10082.0
2021-09-27 13:50:00,74.57,74.59,74.56,74.56,6821.0,62.8644,62.8813,62.856,62.856,6821.0
2021-09-27 13:55:00,74.6,74.61,74.55,74.55,14332.0,62.8897,62.8982,62.8476,62.8476,14332.0
2021-09-27 14:00:00,74.55,74.55,74.46,74.47,7800.0,62.8476,62.8476,62.7717,62.7801,7800.0
2021-09-27 14:05:00,74.45,74.46,74.35,74.37,12894.0,62.7633,62.7717,62.679,62.6958,12894.0
2021-09-27 14:10:00,74.36,74.38,74.31,74.38,11019.0,62.6874,62.7043,62.6453,62.7043,11019.0
2021-09-27 14:15:00,74.37,74.38,74.34,74.35,11911.0,62.6958,62.7043,62.6705,62.679,11911.0
2021-09-27 14:20:00,74.34,74.38,74.33,74.36,15233.0,62.6705,62.7043,62.6621,62.6874,15233.0
2021-09-27 14:25:00,74.36,74.45,74.35,74.45,18549.0,62.6874,62.7633,62.679,62.7633,18549.0
2021-09-27 14:30:00,74.45,74.51,74.44,74.49,14748.0,62.7633,62.8139,62.7548,62.797,14748.0
2021-09-27 14:35:00,74.49,74.55,74.49,74.52,8665.0,62.797,62.8476,62.797,62.8223,8665.0
2021-09-27 14:40:00,74.52,74.53,74.49,74.5,9565.0,62.8223,62.8307,62.797,62.8054,9565.0
2021-09-27 14:45:00,74.5,74.52,74.42,74.44,16879.0,62.8054,62.8223,62.738,62.7548,16879.0
2021-09-27 14:50:00,74.44,74.44,74.37,74.37,11303.0,62.7548,62.7548,62.6958,62.6958,11303.0
2021-09-27 14:55:00,74.38,74.39,74.3,74.31,7690.0,62.7043,62.7127,62.6368,62.6453,7690.0
2021-09-27 15:00:00,74.31,74.34,74.25,74.26,15311.0,62.6453,62.6705,62.5947,62.6031,15311.0
2021-09-27 15:05:00,74.26,74.26,74.2,74.21,15095.0,62.6031,62.6031,62.5525,62.561,15095.0
2021-09-27 15:10:00,74.19,74.2,74.14,74.15,13350.0,62.5441,62.5525,62.5019,62.5104,13350.0
2021-09-27 15:15:00,74.16,74.19,74.13,74.14,14817.0,62.5188,62.5441,62.4935,62.5019,14817.0
2021-09-27 15:20:00,74.14,74.18,74.12,74.14,17182.0,62.5019,62.5357,62.4851,62.5019,17182.0
2021-09-27 15:25:00,74.13,74.17,74.1,74.13,64322.0,62.4935,62.5272,62.4682,62.4935,64322.0
2021-09-27 15:30:00,74.13,74.2,74.09,74.15,232869.0,62.4935,62.5525,62.4598,62.5104,232869.0
2021-09-27 15:35:00,74.15,74.2,74.01,74.04,234417.0,62.5104,62.5525,62.3923,62.4176,234417.0
2021-09-27 15:40:00,74.03,74.08,73.97,74.08,51256.0,62.4092,62.4514,62.3586,62.4514,51256.0
2021-09-27 15:45:00,74.08,74.09,73.93,73.95,43722.0,62.4514,62.4598,62.3249,62.3418,43722.0
2021-09-27 15:50:00,73.95,73.97,73.82,73.86,88557.0,62.3418,62.3586,62.2322,62.2659,88557.0
2021-09-27 15:55:00,73.86,73.87,73.71,73.8,243535.0,62.2659,62.2743,62.1394,62.2153,243535.0
2021-09-28 09:30:00,73.71,73.71,73.34,73.52,136561.0,62.1394,62.1394,61.8275,61.9793,136561.0
2021-09-28 09:35:00,73.55,73.87,73.54,73.75,25318.0,62.0046,62.2743,61.9961,62.1732,25318.0
2021-09-28 09:40:00,73.73,73.75,73.54,73.74,54419.0,62.1563,62.1732,61.9961,62.1647,54419.0
2021-09-28 09:45:00,73.7,73.71,73.38,73.39,40281.0,62.131,62.1394,61.8612,61.8697,40281.0
2021-09-28 09:50:00,73.38,73.4,73.17,73.27,30083.0,61.8612,61.8781,61.6842,61.7685,30083.0
2021-09-28 09:55:00,73.24,73.33,73.13,73.33,19808.0,61.7432,61.8191,61.6505,61.8191,19808.0
2021-09-28 10:00:00,73.3,73.65,73.26,73.64,34053.0,61.7938,62.0889,61.7601,62.0804,34053.0
2021-09-28 10:05:00,73.66,73.73,73.47,73.47,22893.0,62.0973,62.1563,61.9371,61.9371,22893.0
2021-09-28 10:10:00,73.48,73.49,73.31,73.33,24565.0,61.9455,61.954,61.8022,61.8191,24565.0
2021-09-28 10:15:00,73.33,73.38,73.29,73.35,22923.0,61.8191,61.8612,61.7854,61.8359,22923.0
2021-09-28 10:20:00,73.36,73.45,73.31,73.39,22970.0,61.8444,61.9203,61.8022,61.8697,22970.0
2021-09-28 10:25:00,73.44,73.55,73.42,73.49,23155.0,61.9118,62.0046,61.895,61.954,23155.0
2021-09-28 10:30:00,73.46,73.49,73.19,73.23,27717.0,61.9287,61.954,61.7011,61.7348,27717.0
2021-09-28 10:35:00,73.24,73.47,73.2,73.44,33403.0,61.7432,61.9371,61.7095,61.9118,33403.0
2021-09-28 10:40:00,73.43,73.56,73.4,73.43,24305.0,61.9034,62.013,61.8781,61.9034,24305.0
2021-09-28 10:45:00,73.44,73.49,73.23,73.24,17148.0,61.9118,61.954,61.7348,61.7432,17148.0
2021-09-28 10:50:00,73.24,73.29,73.15,73.15,22758.0,61.7432,61.7854,61.6673,61.6673,22758.0
2021-09-28 10:55:00,73.15,73.18,73.05,73.14,23665.0,61.6673,61.6926,61.583,61.6589,23665.0
2021-09-28 11:00:00,73.13,73.27,73.11,73.23,10707.0,61.6505,61.7685,61.6336,61.7348,10707.0
2021-09-28 11:05:00,73.17,73.24,73.13,73.24,10069.0,61.6842,61.7432,61.6505,61.7432,10069.0
2021-09-28 11:10:00,73.23,73.28,73.19,73.26,14233.0,61.7348,61.7769,61.7011,61.7601,14233.0
2021-09-28 11:15:00,73.26,73.3,73.13,73.24,25401.0,61.7601,61.7938,61.6505,61.7432,25401.0
2021-09-28 11:20:00,73.24,73.28,73.17,73.24,18403.0,61.7432,61.7769,61.6842,61.7432,18403.0
2021-09-28 11:25:00,73.25,73.3,73.19,73.19,13982.0,61.7516,61.7938,61.7011,61.7011,13982.0
2021-09-28 11:30:00,73.19,73.23,73.16,73.19,15272.0,61.7011,61.7348,61.6758,61.7011,15272.0
2021-09-28 11:35:00,73.19,73.22,73.13,73.15,27972.0,61.7011,61.7264,61.6505,61.6673,27972.0
2021-09-28 11:40:00,73.14,73.17,73.11,73.13,13454.0,61.6589,61.6842,61.6336,61.6505,13454.0
2021-09-28 11:45:00,73.14,73.19,73.12,73.15,12911.0,61.6589,61.7011,61.6421,61.6673,12911.0
2021-09-28 11:50:00,73.14,73.15,73.05,73.07,19409.0,61.6589,61.6673,61.583,61.5999,19409.0
2021-09-28 11:55:00,73.06,73.15,73.02,73.14,11594.0,61.5915,61.6673,61.5577,61.6589,11594.0
2021-09-28 12:00:00,73.12,73.12,73.01,73.05,11163.0,61.6421,61.6421,61.5493,61.583,11163.0
2021-09-28 12:05:00,73.04,73.12,73.03,73.06,18793.0,61.5746,61.6421,61.5662,61.5915,18793.0
2021-09-28 12:10:00,73.06,73.07,73.02,73.04,11551.0,61.5915,61.5999,61.5577,61.5746,11551.0
2021-09-28 12:15:00,73.02,73.03,72.99,73.02,23614.0,61.5577,61.5662,61.5325,61.5577,23614.0
2021-09-28 12:20:00,73.03,73.04,72.96,73.03,11754.0,61.5662,61.5746,61.5072,61.5662,11754.0
2021-09-28 12:25:00,73.05,73.05,72.98,72.98,13220.0,61.583,61.583,61.524,61.524,13220.0
2021-09-28 12:30:00,72.98,73.02,72.94,72.99,18385.0,61.524,61.5577,61.4903,61.5325,18385.0
2021-09-28 12:35:00,72.99,72.99,72.85,72.87,13666.0,61.5325,61.5325,61.4144,61.4313,13666.0
2021-09-28 12:40:00,72.87,72.92,72.85,72.86,15596.0,61.4313,61.4734,61.4144,61.4229,15596.0
2021-09-28 12:45:00,72.86,72.89,72.84,72.85,8854.0,61.4229,61.4482,61.406,61.4144,8854.0
2021-09-28 12:50:00,72.84,72.98,72.82,72.89,22240.0,61.406,61.524,61.3891,61.4482,22240.0
2021-09-28 12:55:00,72.9,72.92,72.86,72.9,15562.0,61.4566,61.4734,61.4229,61.4566,15562.0
2021-09-28 13:00:00,72.9,72.9,72.83,72.87,19647.0,61.4566,61.4566,61.3976,61.4313,19647.0
2021-09-28 13:05:00,72.86,73.0,72.86,72.95,19873.0,61.4229,61.5409,61.4229,61.4987,19873.0
2021-09-28 13:10:00,72.96,72.97,72.9,72.95,7974.0,61.5072,61.5156,61.4566,61.4987,7974.0
2021-09-28 13:15:00,72.96,73.0,72.92,72.99,11435.0,61.5072,61.5409,61.4734,61.5325,11435.0
2021-09-28 13:20:00,72.99,72.99,72.93,72.97,10464.0,61.5325,61.5325,61.4819,61.5156,10464.0
2021-09-28 13:25:00,72.98,73.0,72.92,72.94,24264.0,61.524,61.5409,61.4734,61.4903,24264.0
2021-09-28 13:30:00,72.94,72.94,72.88,72.89,11884.0,61.4903,61.4903,61.4397,61.4482,11884.0
2021-09-28 13:35:00,72.9,72.94,72.88,72.94,11871.0,61.4566,61.4903,61.4397,61.4903,11871.0
2021-09-28 13:40:00,72.94,73.06,72.94,73.06,15693.0,61.4903,61.5915,61.4903,61.5915,15693.0
2021-09-28 13:45:00,73.07,73.1,73.03,73.08,14823.0,61.5999,61.6252,61.5662,61.6083,14823.0
2021-09-28 13:50:00,73.09,73.12,73.07,73.07,13304.0,61.6168,61.6421,61.5999,61.5999,13304.0
2021-09-28 13:55:00,73.08,73.13,73.03,73.05,17426.0,61.6083,61.6505,61.5662,61.583,17426.0
2021-09-28 14:00:00,73.04,73.07,73.01,73.04,21806.0,61.5746,61.5999,61.5493,61.5746,21806.0
2021-09-28 14:05:00,73.05,73.1,73.03,73.1,10138.0,61.583,61.6252,61.5662,61.6252,10138.0
2021-09-28 14:10:00,73.11,73.11,73.01,73.06,15221.0,61.6336,61.6336,61.5493,61.5915,15221.0
2021-09-28 14:15:00,73.06,73.15,73.06,73.1,14918.0,61.5915,61.6673,61.5915,61.6252,14918.0
2021-09-28 14:20:00,73.12,73.15,73.06,73.14,12778.0,61.6421,61.6673,61.5915,61.6589,12778.0
2021-09-28 14:25:00,73.13,73.15,73.1,73.13,8436.0,61.6505,61.6673,61.6252,61.6505,8436.0
2021-09-28 14:30:00,73.11,73.14,73.07,73.11,28481.0,61.6336,61.6589,61.5999,61.6336,28481.0
2021-09-28 14:35:00,73.11,73.13,73.03,73.1,25954.0,61.6336,61.6505,61.5662,61.6252,25954.0
2021-09-28 14:40:00,73.08,73.18,73.08,73.17,23114.0,61.6083,61.6926,61.6083,61.6842,23114.0
2021-09-28 14:45:00,73.16,73.3,73.16,73.28,27881.0,61.6758,61.7938,61.6758,61.7769,27881.0
2021-09-28 14:50:00,73.28,73.33,73.21,73.22,13823.0,61.7769,61.8191,61.7179,61.7264,13823.0
2021-09-28 14:55:00,73.23,73.31,73.21,73.29,26522.0,61.7348,61.8022,61.7179,61.7854,26522.0
2021-09-28 15:00:00,73.3,73.39,73.27,73.39,30819.0,61.7938,61.8697,61.7685,61.8697,30819.0
2021-09-28 15:05:00,73.38,73.42,73.34,73.36,28456.0,61.8612,61.895,61.8275,61.8444,28456.0
2021-09-28 15:10:00,73.37,73.38,73.33,73.34,16579.0,61.8528,61.8612,61.8191,61.8275,16579.0
2021-09-28 15:15:00,73.36,73.47,73.36,73.45,38740.0,61.8444,61.9371,61.8444,61.9203,38740.0
2021-09-28 15:20:00,73.45,73.49,73.44,73.46,19855.0,61.9203,61.954,61.9118,61.9287,19855.0
2021-09-28 15:25:00,73.45,73.45,73.36,73.36,32180.0,61.9203,61.9203,61.8444,61.8444,32180.0
2021-09-28 15:30:00,73.35,73.37,73.27,73.36,28968.0,61.8359,61.8528,61.7685,61.8444,28968.0
2021-09-28 15:35:00,73.37,73.48,73.31,73.35,32524.0,61.8528,61.9455,61.8022,61.8359,32524.0
2021-09-28 15:40:00,73.34,73.43,73.32,73.37,33933.0,61.8275,61.9034,61.8107,61.8528,33933.0
2021-09-28 15:45:00,73.37,73.4,73.16,73.19,62179.0,61.8528,61.8781,61.6758,61.7011,62179.0
2021-09-28 15:50:00,73.19,73.19,73.07,73.1,88948.0,61.7011,61.7011,61.5999,61.6252,88948.0
2021-09-28 15:55:00,73.11,73.17,73.0,73.13,249879.0,61.6336,61.6842,61.5409,61.6505,249879.0
2021-09-29 09:30:00,73.2,73.45,73.05,73.27,56055.0,61.7095,61.9203,61.583,61.7685,56055.0
2021-09-29 09:35:00,73.28,73.4,73.12,73.36,46508.0,61.7769,61.8781,61.6421,61.8444,46508.0
2021-09-29 09:40:00,73.33,73.41,73.23,73.3,27805.0,61.8191,61.8865,61.7348,61.7938,27805.0
2021-09-29 09:45:00,73.31,73.43,73.24,73.32,44915.0,61.8022,61.9034,61.7432,61.8107,44915.0
2021-09-29 09:50:00,73.28,73.45,73.21,73.36,13289.0,61.7769,61.9203,61.7179,61.8444,13289.0
2021-09-29 09:55:00,73.36,73.64,73.36,73.58,21219.0,61.8444,62.0804,61.8444,62.0298,21219.0
2021-09-29 10:00:00,73.62,73.83,73.62,73.76,32287.0,62.0636,62.2406,62.0636,62.1816,32287.0
2021-09-29 10:05:00,73.75,73.76,73.63,73.66,16548.0,62.1732,62.1816,62.072,62.0973,16548.0
2021-09-29 10:10:00,73.68,73.84,73.67,73.78,25748.0,62.1141,62.249,62.1057,62.1984,25748.0
2021-09-29 10:15:00,73.78,73.89,73.76,73.85,14834.0,62.1984,62.2912,62.1816,62.2575,14834.0
2021-09-29 10:20:00,73.85,74.01,73.85,74.01,28206.0,62.2575,62.3923,62.2575,62.3923,28206.0
2021-09-29 10:25:00,74.01,74.25,74.01,74.25,27522.0,62.3923,62.5947,62.3923,62.5947,27522.0
2021-09-29 10:30:00,74.22,74.31,74.13,74.23,30608.0,62.5694,62.6453,62.4935,62.5778,30608.0
2021-09-29 10:35:00,74.24,74.32,74.2,74.22,33760.0,62.5862,62.6537,62.5525,62.5694,33760.0
2021-09-29 10:40:00,74.21,74.22,74.13,74.17,18365.0,62.561,62.5694,62.4935,62.5272,18365.0
2021-09-29 10:45:00,74.18,74.31,74.13,74.22,25128.0,62.5357,62.6453,62.4935,62.5694,25128.0
2021-09-29 10:50:00,74.2,74.2,74.04,74.09,23313.0,62.5525,62.5525,62.4176,62.4598,23313.0
2021-09-29 10:55:00,74.12,74.29,74.12,74.28,14695.0,62.4851,62.6284,62.4851,62.62,14695.0
2021-09-29 11:00:00,74.29,74.32,74.19,74.19,17653.0,62.6284,62.6537,62.5441,62.5441,17653.0
2021-09-29 11:05:00,74.22,74.37,74.19,74.33,22179.0,62.5694,62.6958,62.5441,62.6621,22179.0
2021-09-29 11:10:00,74.33,74.34,74.26,74.34,10306.0,62.6621,62.6705,62.6031,62.6705,10306.0
2021-09-29 11:15:00,74.34,74.48,74.33,74.45,18632.0,62.6705,62.7886,62.6621,62.7633,18632.0
2021-09-29 11:20:00,74.46,74.5,74.41,74.45,17269.0,62.7717,62.8054,62.7296,62.7633,17269.0
2021-09-29 11:25:00,74.45,74.46,74.37,74.46,14955.0,62.7633,62.7717,62.6958,62.7717,14955.0
2021-09-29 11:30:00,74.46,74.57,74.39,74.55,35796.0,62.7717,62.8644,62.7127,62.8476,35796.0
2021-09-29 11:35:00,74.55,74.62,74.5,74.54,19537.0,62.8476,62.9066,62.8054,62.8391,19537.0
2021-09-29 11:40:00,74.54,74.58,74.5,74.51,11568.0,62.8391,62.8729,62.8054,62.8139,11568.0
2021-09-29 11:45:00,74.52,74.55,74.47,74.54,12133.0,62.8223,62.8476,62.7801,62.8391,12133.0
2021-09-29 11:50:00,74.55,74.57,74.42,74.43,19011.0,62.8476,62.8644,62.738,62.7464,19011.0
2021-09-29 11:55:00,74.43,74.47,74.4,74.42,15837.0,62.7464,62.7801,62.7211,62.738,15837.0
2021-09-29 12:00:00,74.42,74.49,74.41,74.45,17950.0,62.738,62.797,62.7296,62.7633,17950.0
2021-09-29 12:05:00,74.45,74.47,74.39,74.46,10253.0,62.7633,62.7801,62.7127,62.7717,10253.0
2021-09-29 12:10:00,74.46,74.49,74.44,74.49,7350.0,62.7717,62.797,62.7548,62.797,7350.0
2021-09-29 12:15:00,74.48,74.48,74.4,74.44,12892.0,62.7886,62.7886,62.7211,62.7548,12892.0
2021-09-29 12:20:00,74.45,74.55,74.42,74.55,13879.0,62.7633,62.8476,62.738,62.8476,13879.0
2021-09-29 12:25:00,74.54,74.64,74.52,74.59,10967.0,62.8391,62.9235,62.8223,62.8813,10967.0
2021-09-29 12:30:00,74.59,74.62,74.58,74.61,13102.0,62.8813,62.9066,62.8729,62.8982,13102.0
2021-09-29 12:35:00,74.63,74.72,74.62,74.72,15966.0,62.915,62.9909,62.9066,62.9909,15966.0
2021-09-29 12:40:00,74.72,74.74,74.69,74.74,14739.0,62.9909,63.0078,62.9656,63.0078,14739.0
2021-09-29 12:45:00,74.73,74.74,74.67,74.74,13027.0,62.9993,63.0078,62.9487,63.0078,13027.0
2021-09-29 12:50:00,74.73,74.8,74.73,74.79,10944.0,62.9993,63.0583,62.9993,63.0499,10944.0
2021-09-29 12:55:00,74.8,74.82,74.72,74.8,11179.0,63.0583,63.0752,62.9909,63.0583,11179.0
2021-09-29 13:00:00,74.8,74.8,74.72,74.73,10163.0,63.0583,63.0583,62.9909,62.9993,10163.0
2021-09-29 13:05:00,74.73,74.73,74.66,74.66,8333.0,62.9993,62.9993,62.9403,62.9403,8333.0
2021-09-29 13:10:00,74.65,74.66,74.55,74.56,10174.0,62.9319,62.9403,62.8476,62.856,10174.0
2021-09-29 13:15:00,74.57,74.58,74.54,74.56,8730.0,62.8644,62.8729,62.8391,62.856,8730.0
2021-09-29 13:20:00,74.56,74.56,74.46,74.48,12681.0,62.856,62.856,62.7717,62.7886,12681.0
2021-09-29 13:25:00,74.49,74.53,74.46,74.5,12316.0,62.797,62.8307,62.7717,62.8054,12316.0
2021-09-29 13:30:00,74.5,74.5,74.38,74.49,19039.0,62.8054,62.8054,62.7043,62.797,19039.0
2021-09-29 13:35:00,74.48,74.52,74.43,74.47,8600.0,62.7886,62.8223,62.7464,62.7801,8600.0
2021-09-29 13:40:00,74.48,74.48,74.37,74.37,17907.0,62.7886,62.7886,62.6958,62.6958,17907.0
2021-09-29 13:45:00,74.38,74.4,74.33,74.34,21323.0,62.7043,62.7211,62.6621,62.6705,21323.0
2021-09-29 13:50:00,74.34,74.36,74.28,74.35,21240.0,62.6705,62.6874,62.62,62.679,21240.0
2021-09-29 13:55:00,74.34,74.35,74.3,74.34,14739.0,62.6705,62.679,62.6368,62.6705,14739.0
2021-09-29 14:00:00,74.34,74.41,74.33,74.38,17625.0,62.6705,62.7296,62.6621,62.7043,17625.0
2021-09-29 14:05:00,74.39,74.4,74.31,74.32,15986.0,62.7127,62.7211,62.6453,62.6537,15986.0
2021-09-29 14:10:00,74.31,74.46,74.29,74.45,10869.0,62.6453,62.7717,62.6284,62.7633,10869.0
2021-09-29 14:15:00,74.45,74.48,74.42,74.44,11134.0,62.7633,62.7886,62.738,62.7548,11134.0
2021-09-29 14:20:00,74.45,74.5,74.44,74.45,17751.0,62.7633,62.8054,62.7548,62.7633,17751.0
2021-09-29 14:25:00,74.47,74.53,74.45,74.53,13410.0,62.7801,62.8307,62.7633,62.8307,13410.0
2021-09-29 14:30:00,74.52,74.6,74.52,74.57,10025.0,62.8223,62.8897,62.8223,62.8644,10025.0
2021-09-29 14:35:00,74.57,74.71,74.57,74.71,12839.0,62.8644,62.9825,62.8644,62.9825,12839.0
2021-09-29 14:40:00,74.7,74.73,74.69,74.72,17445.0,62.974,62.9993,62.9656,62.9909,17445.0
2021-09-29 14:45:00,74.73,74.74,74.64,74.66,16023.0,62.9993,63.0078,62.9235,62.9403,16023.0
2021-09-29 14:50:00,74.65,74.71,74.63,74.63,10783.0,62.9319,62.9825,62.915,62.915,10783.0
2021-09-29 14:55:00,74.62,74.63,74.57,74.57,11878.0,62.9066,62.915,62.8644,62.8644,11878.0
2021-09-29 15:00:00,74.57,74.59,74.49,74.49,18942.0,62.8644,62.8813,62.797,62.797,18942.0
2021-09-29 15:05:00,74.48,74.51,74.42,74.42,29988.0,62.7886,62.8139,62.738,62.738,29988.0
2021-09-29 15:10:00,74.43,74.55,74.43,74.53,15905.0,62.7464,62.8476,62.7464,62.8307,15905.0
2021-09-29 15:15:00,74.55,74.6,74.54,74.54,15084.0,62.8476,62.8897,62.8391,62.8391,15084.0
2021-09-29 15:20:00,74.53,74.54,74.47,74.51,15557.0,62.8307,62.8391,62.7801,62.8139,15557.0
2021-09-29 15:25:00,74.51,74.56,74.5,74.53,19444.0,62.8139,62.856,62.8054,62.8307,19444.0
2021-09-29 15:30:00,74.51,74.57,74.45,74.57,19954.0,62.8139,62.8644,62.7633,62.8644,19954.0
2021-09-29 15:35:00,74.58,74.58,74.34,74.36,31633.0,62.8729,62.8729,62.6705,62.6874,31633.0
2021-09-29 15:40:00,74.36,74.37,74.27,74.33,30342.0,62.6874,62.6958,62.6115,62.6621,30342.0
2021-09-29 15:45:00,74.33,74.34,74.21,74.29,49361.0,62.6621,62.6705,62.561,62.6284,49361.0
2021-09-29 15:50:00,74.29,74.33,74.23,74.31,94465.0,62.6284,62.6621,62.5778,62.6453,94465.0
2021-09-29 15:55:00,74.31,74.37,74.27,74.35,140999.0,62.6453,62.6958,62.6115,62.679,140999.0
2021-09-30 09:30:00,74.59,74.65,74.22,74.34,43003.0,62.8813,62.9319,62.5694,62.6705,43003.0
2021-09-30 09:35:00,74.31,74.37,74.17,74.37,27407.0,62.6453,62.6958,62.5272,62.6958,27407.0
2021-09-30 09:40:00,74.4,74.47,74.28,74.42,35357.0,62.7211,62.7801,62.62,62.738,35357.0
2021-09-30 09:45:00,74.42,74.42,74.21,74.22,40654.0,62.738,62.738,62.561,62.5694,40654.0
2021-09-30 09:50:00,74.22,74.39,74.18,74.36,64349.0,62.5694,62.7127,62.5357,62.6874,64349.0
2021-09-30 09:55:00,74.34,74.37,74.16,74.31,79472.0,62.6705,62.6958,62.5188,62.6453,79472.0
2021-09-30 10:00:00,74.31,74.37,74.13,74.16,43095.0,62.6453,62.6958,62.4935,62.5188,43095.0
2021-09-30 10:05:00,74.18,74.21,74.04,74.08,43807.0,62.5357,62.561,62.4176,62.4514,43807.0
2021-09-30 10:10:00,74.08,74.13,73.92,73.95,38840.0,62.4514,62.4935,62.3165,62.3418,38840.0
2021-09-30 10:15:00,73.96,74.22,73.9,74.18,88523.0,62.3502,62.5694,62.2996,62.5357,88523.0
2021-09-30 10:20:00,74.18,74.25,74.09,74.09,33549.0,62.5357,62.5947,62.4598,62.4598,33549.0
2021-09-30 10:25:00,74.09,74.17,74.04,74.17,26738.0,62.4598,62.5272,62.4176,62.5272,26738.0
2021-09-30 10:30:00,74.17,74.25,74.14,74.22,29519.0,62.5272,62.5947,62.5019,62.5694,29519.0
2021-09-30 10:35:00,74.22,74.23,74.15,74.18,27434.0,62.5694,62.5778,62.5104,62.5357,27434.0
2021-09-30 10:40:00,74.17,74.17,73.96,73.96,42848.0,62.5272,62.5272,62.3502,62.3502,42848.0
2021-09-30 10:45:00,73.96,74.01,73.91,73.92,26587.0,62.3502,62.3923,62.308,62.3165,26587.0
2021-09-30 10:50:00,73.91,73.94,73.82,73.87,22082.0,62.308,62.3333,62.2322,62.2743,22082.0
2021-09-30 10:55:00,73.86,73.96,73.8,73.96,17304.0,62.2659,62.3502,62.2153,62.3502,17304.0
2021-09-30 11:00:00,73.96,73.96,73.8,73.85,17403.0,62.3502,62.3502,62.2153,62.2575,17403.0
2021-09-30 11:05:00,73.86,73.86,73.71,73.79,14767.0,62.2659,62.2659,62.1394,62.2069,14767.0
2021-09-30 11:10:00,73.8,73.93,73.77,73.9,16870.0,62.2153,62.3249,62.19,62.2996,16870.0
2021-09-30 11:15:00,73.9,73.96,73.82,73.83,21102.0,62.2996,62.3502,62.2322,62.2406,21102.0
2021-09-30 11:20:00,73.82,73.82,73.63,73.67,17001.0,62.2322,62.2322,62.072,62.1057,17001.0
2021-09-30 11:25:00,73.68,73.79,73.68,73.78,11686.0,62.1141,62.2069,62.1141,62.1984,11686.0
2021-09-30 11:30:00,73.78,73.79,73.57,73.6,25146.0,62.1984,62.2069,62.0214,62.0467,25146.0
2021-09-30 11:35:00,73.57,73.71,73.56,73.65,29741.0,62.0214,62.1394,62.013,62.0889,29741.0
2021-09-30 11:40:00,73.63,73.63,73.49,73.53,31084.0,62.072,62.072,61.954,61.9877,31084.0
2021-09-30 11:45:00,73.53,73.55,73.44,73.48,20100.0,61.9877,62.0046,61.9118,61.9455,20100.0
2021-09-30 11:50:00,73.48,73.55,73.44,73.51,23039.0,61.9455,62.0046,61.9118,61.9708,23039.0
2021-09-30 11:55:00,73.51,73.52,73.41,73.45,18216.0,61.9708,61.9793,61.8865,61.9203,18216.0
2021-09-30 12:00:00,73.45,73.5,73.33,73.33,28371.0,61.9203,61.9624,61.8191,61.8191,28371.0
2021-09-30 12:05:00,73.34,73.35,73.19,73.19,20521.0,61.8275,61.8359,61.7011,61.7011,20521.0
2021-09-30 12:10:00,73.2,73.22,73.07,73.11,30777.0,61.7095,61.7264,61.5999,61.6336,30777.0
2021-09-30 12:15:00,73.11,73.14,73.05,73.14,34522.0,61.6336,61.6589,61.583,61.6589,34522.0
2021-09-30 12:20:00,73.14,73.16,73.06,73.1,14141.0,61.6589,61.6758,61.5915,61.6252,14141.0
2021-09-30 12:25:00,73.11,73.16,73.08,73.12,30863.0,61.6336,61.6758,61.6083,61.6421,30863.0
2021-09-30 12:30:00,73.1,73.13,73.03,73.13,32557.0,61.6252,61.6505,61.5662,61.6505,32557.0
2021-09-30 12:35:00,73.14,73.23,73.14,73.2,22794.0,61.6589,61.7348,61.6589,61.7095,22794.0
2021-09-30 12:40:00,73.19,73.2,73.08,73.1,16001.0,61.7011,61.7095,61.6083,61.6252,16001.0
2021-09-30 12:45:00,73.1,73.16,73.08,73.14,19056.0,61.6252,61.6758,61.6083,61.6589,19056.0
2021-09-30 12:50:00,73.15,73.15,73.04,73.09,32748.0,61.6673,61.6673,61.5746,61.6168,32748.0
2021-09-30 12:55:00,73.09,73.13,73.04,73.12,23445.0,61.6168,61.6505,61.5746,61.6421,23445.0
2021-09-30 13:00:00,73.12,73.31,73.12,73.29,32242.0,61.6421,61.8022,61.6421,61.7854,32242.0
2021-09-30 13:05:00,73.28,73.38,73.28,73.38,31579.0,61.7769,61.8612,61.7769,61.8612,31579.0
2021-09-30 13:10:00,73.38,73.39,73.28,73.33,24828.0,61.8612,61.8697,61.7769,61.8191,24828.0
2021-09-30 13:15:00,73.33,73.42,73.32,73.39,39817.0,61.8191,61.895,61.8107,61.8697,39817.0
2021-09-30 13:20:00,73.39,73.48,73.38,73.4,29779.0,61.8697,61.9455,61.8612,61.8781,29779.0
2021-09-30 13:25:00,73.39,73.4,73.33,73.37,22704.0,61.8697,61.8781,61.8191,61.8528,22704.0
2021-09-30 13:30:00,73.38,73.4,73.33,73.37,28108.0,61.8612,61.8781,61.8191,61.8528,28108.0
2021-09-30 13:35:00,73.37,73.44,73.33,73.4,24058.0,61.8528,61.9118,61.8191,61.8781,24058.0
2021-09-30 13:40:00,73.4,73.42,73.3,73.35,13904.0,61.8781,61.895,61.7938,61.8359,13904.0
2021-09-30 13:45:00,73.34,73.41,73.34,73.4,11260.0,61.8275,61.8865,61.8275,61.8781,11260.0
2021-09-30 13:50:00,73.39,73.44,73.38,73.42,11277.0,61.8697,61.9118,61.8612,61.895,11277.0
2021-09-30 13:55:00,73.42,73.44,73.38,73.38,13334.0,61.895,61.9118,61.8612,61.8612,13334.0
2021-09-30 14:00:00,73.38,73.5,73.38,73.45,22806.0,61.8612,61.9624,61.8612,61.9203,22806.0
2021-09-30 14:05:00,73.45,73.55,73.44,73.52,21200.0,61.9203,62.0046,61.9118,61.9793,21200.0
2021-09-30 14:10:00,73.53,73.6,73.49,73.59,28452.0,61.9877,62.0467,61.954,62.0383,28452.0
2021-09-30 14:15:00,73.6,73.6,73.48,73.48,13602.0,62.0467,62.0467,61.9455,61.9455,13602.0
2021-09-30 14:20:00,73.49,73.51,73.45,73.46,18898.0,61.954,61.9708,61.9203,61.9287,18898.0
2021-09-30 14:25:00,73.47,73.55,73.47,73.55,19318.0,61.9371,62.0046,61.9371,62.0046,19318.0
2021-09-30 14:30:00,73.56,73.64,73.54,73.64,11569.0,62.013,62.0804,61.9961,62.0804,11569.0
2021-09-30 14:35:00,73.66,73.68,73.63,73.65,14515.0,62.0973,62.1141,62.072,62.0889,14515.0
2021-09-30 14:40:00,73.64,73.76,73.63,73.73,19177.0,62.0804,62.1816,62.072,62.1563,19177.0
2021-09-30 14:45:00,73.74,73.74,73.68,73.72,24454.0,62.1647,62.1647,62.1141,62.1479,24454.0
2021-09-30 14:50:00,73.72,73.79,73.68,73.68,22502.0,62.1479,62.2069,62.1141,62.1141,22502.0
2021-09-30 14:55:00,73.69,73.7,73.64,73.64,25657.0,62.1226,62.131,62.0804,62.0804,25657.0
2021-09-30 15:00:00,73.64,73.72,73.61,73.66,18442.0,62.0804,62.1479,62.0551,62.0973,18442.0
2021-09-30 15:05:00,73.67,73.73,73.67,73.7,30216.0,62.1057,62.1563,62.1057,62.131,30216.0
2021-09-30 15:10:00,73.7,73.76,73.69,73.72,35353.0,62.131,62.1816,62.1226,62.1479,35353.0
2021-09-30 15:15:00,73.72,73.82,73.67,73.68,27047.0,62.1479,62.2322,62.1057,62.1141,27047.0
2021-09-30 15:20:00,73.68,73.73,73.53,73.53,28526.0,62.1141,62.1563,61.9877,61.9877,28526.0
2021-09-30 15:25:00,73.53,73.6,73.46,73.56,42933.0,61.9877,62.0467,61.9287,62.013,42933.0
2021-09-30 15:30:00,73.57,73.67,73.52,73.61,46019.0,62.0214,62.1057,61.9793,62.0551,46019.0
2021-09-30 15:35:00,73.61,73.61,73.46,73.47,53581.0,62.0551,62.0551,61.9287,61.9371,53581.0
2021-09-30 15:40:00,73.46,73.5,73.36,73.37,53122.0,61.9287,61.9624,61.8444,61.8528,53122.0
2021-09-30 15:45:00,73.38,73.39,73.3,73.31,64000.0,61.8612,61.8697,61.7938,61.8022,64000.0
2021-09-30 15:50:00,73.3,73.3,73.1,73.14,112647.0,61.7938,61.7938,61.6252,61.6589,112647.0
2021-09-30 15:55:00,73.14,73.19,72.99,73.01,326269.0,61.6589,61.7011,61.5325,61.5493,326269.0
2021-10-01 09:30:00,73.57,73.58,73.22,73.23,45710.0,62.0214,62.0298,61.7264,61.7348,45710.0
2021-10-01 09:35:00,73.23,73.32,73.15,73.31,18680.0,61.7348,61.8107,61.6673,61.8022,18680.0
2021-10-01 09:40:00,73.31,73.46,73.2,73.22,47994.0,61.8022,61.9287,61.7095,61.7264,47994.0
2021-10-01 09:45:00,73.2,73.28,73.05,73.24,55715.0,61.7095,61.7769,61.583,61.7432,55715.0
2021-10-01 09:50:00,73.25,73.28,72.82,72.84,22771.0,61.7516,61.7769,61.3891,61.406,22771.0
2021-10-01 09:55:00,72.84,72.89,72.71,72.85,28856.0,61.406,61.4482,61.2964,61.4144,28856.0
2021-10-01 10:00:00,72.88,73.0,72.73,72.73,39924.0,61.4397,61.5409,61.3133,61.3133,39924.0
2021-10-01 10:05:00,72.75,73.25,72.69,73.2,35375.0,61.3301,61.7516,61.2796,61.7095,35375.0
2021-10-01 10:10:00,73.21,73.25,73.1,73.17,33192.0,61.7179,61.7516,61.6252,61.6842,33192.0
2021-10-01 10:15:00,73.2,73.26,73.09,73.15,30327.0,61.7095,61.7601,61.6168,61.6673,30327.0
2021-10-01 10:20:00,73.14,73.14,72.81,72.84,19709.0,61.6589,61.6589,61.3807,61.406,19709.0
2021-10-01 10:25:00,72.86,73.0,72.83,72.89,30074.0,61.4229,61.5409,61.3976,61.4482,30074.0
2021-10-01 10:30:00,72.9,72.99,72.86,72.9,26641.0,61.4566,61.5325,61.4229,61.4566,26641.0
2021-10-01 10:35:00,72.9,73.01,72.86,72.89,30143.0,61.4566,61.5493,61.4229,61.4482,30143.0
2021-10-01 10:40:00,72.89,72.97,72.85,72.91,21234.0,61.4482,61.5156,61.4144,61.465,21234.0
2021-10-01 10:45:00,72.89,72.89,72.8,72.83,15755.0,61.4482,61.4482,61.3723,61.3976,15755.0
2021-10-01 10:50:00,72.82,72.91,72.77,72.91,14107.0,61.3891,61.465,61.347,61.465,14107.0
2021-10-01 10:55:00,72.91,73.03,72.89,72.99,28906.0,61.465,61.5662,61.4482,61.5325,28906.0
2021-10-01 11:00:00,72.99,73.04,72.94,72.95,22082.0,61.5325,61.5746,61.4903,61.4987,22082.0
2021-10-01 11:05:00,72.95,72.96,72.85,72.91,32408.0,61.4987,61.5072,61.4144,61.465,32408.0
2021-10-01 11:10:00,72.91,73.26,72.91,73.26,28518.0,61.465,61.7601,61.465,61.7601,28518.0
2021-10-01 11:15:00,73.23,73.26,73.11,73.12,22541.0,61.7348,61.7601,61.6336,61.6421,22541.0
2021-10-01 11:20:00,73.13,73.22,73.1,73.19,35706.0,61.6505,61.7264,61.6252,61.7011,35706.0
2021-10-01 11:25:00,73.18,73.19,73.01,73.01,29387.0,61.6926,61.7011,61.5493,61.5493,29387.0
2021-10-01 11:30:00,73.01,73.11,72.97,73.06,36126.0,61.5493,61.6336,61.5156,61.5915,36126.0
2021-10-01 11:35:00,73.07,73.13,72.98,73.09,21179.0,61.5999,61.6505,61.524,61.6168,21179.0
2021-10-01 11:40:00,73.09,73.2,73.07,73.15,23763.0,61.6168,61.7095,61.5999,61.6673,23763.0
2021-10-01 11:45:00,73.15,73.27,73.15,73.26,21190.0,61.6673,61.7685,61.6673,61.7601,21190.0
2021-10-01 11:50:00,73.25,73.34,73.19,73.33,30959.0,61.7516,61.8275,61.7011,61.8191,30959.0
2021-10-01 11:55:00,73.33,73.34,73.18,73.21,47873.0,61.8191,61.8275,61.6926,61.7179,47873.0
2021-10-01 12:00:00,73.22,73.26,73.17,73.18,35339.0,61.7264,61.7601,61.6842,61.6926,35339.0
2021-10-01 12:05:00,73.16,73.21,73.12,73.2,33207.0,61.6758,61.7179,61.6421,61.7095,33207.0
2021-10-01 12:10:00,73.2,73.22,73.14,73.16,17549.0,61.7095,61.7264,61.6589,61.6758,17549.0
2021-10-01 12:15:00,73.17,73.17,73.06,73.1,34683.0,61.6842,61.6842,61.5915,61.6252,34683.0
2021-10-01 12:20:00,73.1,73.19,73.09,73.16,22510.0,61.6252,61.7011,61.6168,61.6758,22510.0
2021-10-01 12:25:00,73.15,73.15,73.08,73.08,13247.0,61.6673,61.6673,61.6083,61.6083,13247.0
2021-10-01 12:30:00,73.08,73.1,73.06,73.07,20810.0,61.6083,61.6252,61.5915,61.5999,20810.0
2021-10-01 12:35:00,73.06,73.09,72.96,73.02,21533.0,61.5915,61.6168,61.5072,61.5577,21533.0
2021-10-01 12:40:00,73.02,73.1,72.97,73.05,23766.0,61.5577,61.6252,61.5156,61.583,23766.0
2021-10-01 12:45:00,73.03,73.1,72.98,73.02,29489.0,61.5662,61.6252,61.524,61.5577,29489.0
2021-10-01 12:50:00,73.01,73.02,72.99,73.01,10586.0,61.5493,61.5577,61.5325,61.5493,10586.0
2021-10-01 12:55:00,73.02,73.06,72.96,72.97,22734.0,61.5577,61.5915,61.5072,61.5156,22734.0
2021-10-01 13:00:00,72.98,73.0,72.94,72.95,24351.0,61.524,61.5409,61.4903,61.4987,24351.0
2021-10-01 13:05:00,72.94,72.95,72.9,72.94,21043.0,61.4903,61.4987,61.4566,61.4903,21043.0
2021-10-01 13:10:00,72.94,72.97,72.86,72.87,15806.0,61.4903,61.5156,61.4229,61.4313,15806.0
2021-10-01 13:15:00,72.87,72.89,72.81,72.81,17160.0,61.4313,61.4482,61.3807,61.3807,17160.0
2021-10-01 13:20:00,72.81,72.81,72.7,72.71,30662.0,61.3807,61.3807,61.288,61.2964,30662.0
2021-10-01 13:25:00,72.71,72.73,72.66,72.67,24961.0,61.2964,61.3133,61.2543,61.2627,24961.0
2021-10-01 13:30:00,72.67,72.8,72.66,72.78,20329.0,61.2627,61.3723,61.2543,61.3554,20329.0
2021-10-01 13:35:00,72.78,72.84,72.78,72.81,13849.0,61.3554,61.406,61.3554,61.3807,13849.0
2021-10-01 13:40:00,72.8,72.9,72.8,72.9,19263.0,61.3723,61.4566,61.3723,61.4566,19263.0
2021-10-01 13:45:00,72.9,73.02,72.89,73.02,28645.0,61.4566,61.5577,61.4482,61.5577,28645.0
2021-10-01 13:50:00,73.01,73.08,73.0,73.03,16777.0,61.5493,61.6083,61.5409,61.5662,16777.0
2021-10-01 13:55:00,73.03,73.04,72.9,72.91,25795.0,61.5662,61.5746,61.4566,61.465,25795.0
2021-10-01 14:00:00,72.91,72.98,72.91,72.97,20640.0,61.465,61.524,61.465,61.5156,20640.0
2021-10-01 14:05:00,72.98,73.03,72.94,73.0,17058.0,61.524,61.5662,61.4903,61.5409,17058.0
2021-10-01 14:10:00,73.0,73.05,72.99,73.05,20670.0,61.5409,61.583,61.5325,61.583,20670.0
2021-10-01 14:15:00,73.05,73.05,72.97,73.01,23318.0,61.583,61.583,61.5156,61.5493,23318.0
2021-10-01 14:20:00,73.01,73.08,73.0,73.05,23532.0,61.5493,61.6083,61.5409,61.583,23532.0
2021-10-01 14:25:00,73.06,73.08,72.98,72.99,39394.0,61.5915,61.6083,61.524,61.5325,39394.0
2021-10-01 14:30:00,72.99,73.0,72.92,72.92,13174.0,61.5325,61.5409,61.4734,61.4734,13174.0
2021-10-01 14:35:00,72.92,72.98,72.92,72.92,17813.0,61.4734,61.524,61.4734,61.4734,17813.0
2021-10-01 14:40:00,72.91,72.91,72.76,72.76,23504.0,61.465,61.465,61.3386,61.3386,23504.0
2021-10-01 14:45:00,72.75,72.76,72.7,72.75,53331.0,61.3301,61.3386,61.288,61.3301,53331.0
2021-10-01 14:50:00,72.75,72.77,72.71,72.73,37103.0,61.3301,61.347,61.2964,61.3133,37103.0
2021-10-01 14:55:00,72.73,72.82,72.73,72.77,37594.0,61.3133,61.3891,61.3133,61.347,37594.0
2021-10-01 15:00:00,72.78,72.88,72.77,72.84,41978.0,61.3554,61.4397,61.347,61.406,41978.0
2021-10-01 15:05:00,72.83,72.89,72.81,72.89,39549.0,61.3976,61.4482,61.3807,61.4482,39549.0
2021-10-01 15:10:00,72.89,72.93,72.83,72.83,23967.0,61.4482,61.4819,61.3976,61.3976,23967.0
2021-10-01 15:15:00,72.85,72.89,72.78,72.79,29644.0,61.4144,61.4482,61.3554,61.3639,29644.0
2021-10-01 15:20:00,72.79,72.85,72.75,72.76,21319.0,61.3639,61.4144,61.3301,61.3386,21319.0
2021-10-01 15:25:00,72.76,72.76,72.67,72.69,37502.0,61.3386,61.3386,61.2627,61.2796,37502.0
2021-10-01 15:30:00,72.69,72.69,72.57,72.67,42396.0,61.2796,61.2796,61.1784,61.2627,42396.0
2021-10-01 15:35:00,72.66,72.66,72.42,72.43,47517.0,61.2543,61.2543,61.0519,61.0604,47517.0
2021-10-01 15:40:00,72.42,72.47,72.37,72.41,52577.0,61.0519,61.0941,61.0098,61.0435,52577.0
2021-10-01 15:45:00,72.4,72.45,72.32,72.34,69689.0,61.0351,61.0772,60.9676,60.9845,69689.0
2021-10-01 15:50:00,72.34,72.49,72.32,72.39,116295.0,60.9845,61.1109,60.9676,61.0266,116295.0
2021-10-01 15:55:00,72.39,72.42,72.17,72.3,268371.0,61.0266,61.0519,60.8412,60.9508,268371.0
2021-10-04 09:30:00,72.66,72.82,72.28,72.77,69460.0,61.2543,61.3891,60.9339,61.347,69460.0
2021-10-04 09:35:00,72.78,73.04,72.72,73.0,43644.0,61.3554,61.5746,61.3048,61.5409,43644.0
2021-10-04 09:40:00,73.0,73.05,72.86,72.95,41397.0,61.5409,61.583,61.4229,61.4987,41397.0
2021-10-04 09:45:00,72.95,73.1,72.92,73.06,33608.0,61.4987,61.6252,61.4734,61.5915,33608.0
2021-10-04 09:50:00,73.07,73.14,72.81,72.83,36968.0,61.5999,61.6589,61.3807,61.3976,36968.0
2021-10-04 09:55:00,72.81,72.88,72.76,72.82,31888.0,61.3807,61.4397,61.3386,61.3891,31888.0
2021-10-04 10:00:00,72.83,72.98,72.63,72.69,61625.0,61.3976,61.524,61.229,61.2796,61625.0
2021-10-04 10:05:00,72.69,72.73,72.56,72.64,25238.0,61.2796,61.3133,61.17,61.2374,25238.0
2021-10-04 10:10:00,72.62,72.85,72.57,72.83,23016.0,61.2205,61.4144,61.1784,61.3976,23016.0
2021-10-04 10:15:00,72.84,72.97,72.75,72.97,37491.0,61.406,61.5156,61.3301,61.5156,37491.0
2021-10-04 10:20:00,72.98,73.02,72.73,72.73,27340.0,61.524,61.5577,61.3133,61.3133,27340.0
2021-10-04 10:25:00,72.74,72.76,72.63,72.72,19222.0,61.3217,61.3386,61.229,61.3048,19222.0
2021-10-04 10:30:00,72.72,72.86,72.67,72.73,27511.0,61.3048,61.4229,61.2627,61.3133,27511.0
2021-10-04 10:35:00,72.72,72.75,72.53,72.57,35009.0,61.3048,61.3301,61.1447,61.1784,35009.0
2021-10-04 10:40:00,72.59,72.78,72.58,72.78,19785.0,61.1952,61.3554,61.1868,61.3554,19785.0
2021-10-04 10:45:00,72.77,72.82,72.69,72.73,19395.0,61.347,61.3891,61.2796,61.3133,19395.0
2021-10-04 10:50:00,72.74,72.84,72.66,72.69,25710.0,61.3217,61.406,61.2543,61.2796,25710.0
2021-10-04 10:55:00,72.69,72.69,72.43,72.45,17100.0,61.2796,61.2796,61.0604,61.0772,17100.0
2021-10-04 11:00:00,72.46,72.49,72.39,72.41,24533.0,61.0857,61.1109,61.0266,61.0435,24533.0
2021-10-04 11:05:00,72.4,72.53,72.4,72.41,17342.0,61.0351,61.1447,61.0351,61.0435,17342.0
2021-10-04 11:10:00,72.39,72.5,72.34,72.47,12113.0,61.0266,61.1194,60.9845,61.0941,12113.0
2021-10-04 11:15:00,72.46,72.6,72.44,72.48,14036.0,61.0857,61.2037,61.0688,61.1025,14036.0
2021-10-04 11:20:00,72.46,72.5,72.44,72.45,12805.0,61.0857,61.1194,61.0688,61.0772,12805.0
2021-10-04 11:25:00,72.45,72.54,72.42,72.46,28531.0,61.0772,61.1531,61.0519,61.0857,28531.0
2021-10-04 11:30:00,72.45,72.45,72.31,72.33,23836.0,61.0772,61.0772,60.9592,60.9761,23836.0
2021-10-04 11:35:00,72.35,72.37,72.25,72.25,18343.0,60.9929,61.0098,60.9086,60.9086,18343.0
2021-10-04 11:40:00,72.25,72.36,72.21,72.31,8060.0,60.9086,61.0014,60.8749,60.9592,8060.0
2021-10-04 11:45:00,72.3,72.39,72.29,72.37,12305.0,60.9508,61.0266,60.9423,61.0098,12305.0
2021-10-04 11:50:00,72.37,72.43,72.34,72.35,14237.0,61.0098,61.0604,60.9845,60.9929,14237.0
2021-10-04 11:55:00,72.32,72.51,72.28,72.44,25359.0,60.9676,61.1278,60.9339,61.0688,25359.0
2021-10-04 12:00:00,72.42,72.53,72.41,72.49,18001.0,61.0519,61.1447,61.0435,61.1109,18001.0
2021-10-04 12:05:00,72.5,72.61,72.48,72.59,20795.0,61.1194,61.2121,61.1025,61.1952,20795.0
2021-10-04 12:10:00,72.58,72.63,72.56,72.57,15606.0,61.1868,61.229,61.17,61.1784,15606.0
2021-10-04 12:15:00,72.56,72.6,72.53,72.56,10460.0,61.17,61.2037,61.1447,61.17,10460.0
2021-10-04 12:20:00,72.57,72.59,72.54,72.57,18399.0,61.1784,61.1952,61.1531,61.1784,18399.0
2021-10-04 12:25:00,72.58,72.61,72.54,72.56,23493.0,61.1868,61.2121,61.1531,61.17,23493.0
2021-10-04 12:30:00,72.56,72.61,72.54,72.59,22538.0,61.17,61.2121,61.1531,61.1952,22538.0
2021-10-04 12:35:00,72.58,72.65,72.58,72.62,11558.0,61.1868,61.2458,61.1868,61.2205,11558.0
2021-10-04 12:40:00,72.62,72.62,72.55,72.58,15770.0,61.2205,61.2205,61.1615,61.1868,15770.0
2021-10-04 12:45:00,72.58,72.66,72.57,72.64,36627.0,61.1868,61.2543,61.1784,61.2374,36627.0
2021-10-04 12:50:00,72.66,72.79,72.65,72.79,39518.0,61.2543,61.3639,61.2458,61.3639,39518.0
2021-10-04 12:55:00,72.78,72.82,72.75,72.78,37992.0,61.3554,61.3891,61.3301,61.3554,37992.0
2021-10-04 13:00:00,72.77,72.86,72.75,72.85,61113.0,61.347,61.4229,61.3301,61.4144,61113.0
2021-10-04 13:05:00,72.84,73.0,72.82,72.98,40726.0,61.406,61.5409,61.3891,61.524,40726.0
2021-10-04 13:10:00,72.97,73.02,72.92,72.98,38198.0,61.5156,61.5577,61.4734,61.524,38198.0
2021-10-04 13:15:00,72.98,73.05,72.96,73.03,26174.0,61.524,61.583,61.5072,61.5662,26174.0
2021-10-04 13:20:00,73.04,73.13,73.02,73.12,24079.0,61.5746,61.6505,61.5577,61.6421,24079.0
2021-10-04 13:25:00,73.12,73.12,72.99,73.01,17927.0,61.6421,61.6421,61.5325,61.5493,17927.0
2021-10-04 13:30:00,73.0,73.07,72.99,73.06,50716.0,61.5409,61.5999,61.5325,61.5915,50716.0
2021-10-04 13:35:00,73.05,73.16,73.05,73.13,30235.0,61.583,61.6758,61.583,61.6505,30235.0
2021-10-04 13:40:00,73.11,73.15,73.08,73.15,24357.0,61.6336,61.6673,61.6083,61.6673,24357.0
2021-10-04 13:45:00,73.14,73.15,73.05,73.13,21355.0,61.6589,61.6673,61.583,61.6505,21355.0
2021-10-04 13:50:00,73.14,73.15,73.1,73.12,12953.0,61.6589,61.6673,61.6252,61.6421,12953.0
2021-10-04 13:55:00,73.11,73.11,73.05,73.06,22343.0,61.6336,61.6336,61.583,61.5915,22343.0
2021-10-04 14:00:00,73.05,73.15,73.04,73.06,23987.0,61.583,61.6673,61.5746,61.5915,23987.0
2021-10-04 14:05:00,73.06,73.1,73.01,73.03,16726.0,61.5915,61.6252,61.5493,61.5662,16726.0
2021-10-04 14:10:00,73.02,73.06,72.98,73.03,20338.0,61.5577,61.5915,61.524,61.5662,20338.0
2021-10-04 14:15:00,73.04,73.13,73.04,73.13,12749.0,61.5746,61.6505,61.5746,61.6505,12749.0
2021-10-04 14:20:00,73.14,73.26,73.13,73.19,16358.0,61.6589,61.7601,61.6505,61.7011,16358.0
2021-10-04 14:25:00,73.18,73.26,73.15,73.24,19474.0,61.6926,61.7601,61.6673,61.7432,19474.0
2021-10-04 14:30:00,73.24,73.32,73.24,73.3,22191.0,61.7432,61.8107,61.7432,61.7938,22191.0
2021-10-04 14:35:00,73.29,73.31,73.25,73.25,22624.0,61.7854,61.8022,61.7516,61.7516,22624.0
2021-10-04 14:40:00,73.25,73.25,73.19,73.23,19252.0,61.7516,61.7516,61.7011,61.7348,19252.0
2021-10-04 14:45:00,73.23,73.29,73.23,73.28,23328.0,61.7348,61.7854,61.7348,61.7769,23328.0
2021-10-04 14:50:00,73.28,73.29,73.23,73.26,23182.0,61.7769,61.7854,61.7348,61.7601,23182.0
2021-10-04 14:55:00,73.25,73.3,73.22,73.24,28457.0,61.7516,61.7938,61.7264,61.7432,28457.0
2021-10-04 15:00:00,73.24,73.29,73.19,73.25,36406.0,61.7432,61.7854,61.7011,61.7516,36406.0
2021-10-04 15:05:00,73.25,73.27,73.09,73.12,85909.0,61.7516,61.7685,61.6168,61.6421,85909.0
2021-10-04 15:10:00,73.11,73.27,73.07,73.24,20364.0,61.6336,61.7685,61.5999,61.7432,20364.0
2021-10-04 15:15:00,73.24,73.27,73.15,73.17,21992.0,61.7432,61.7685,61.6673,61.6842,21992.0
2021-10-04 15:20:00,73.16,73.2,73.12,73.19,22960.0,61.6758,61.7095,61.6421,61.7011,22960.0
2021-10-04 15:25:00,73.2,73.28,73.19,73.28,29936.0,61.7095,61.7769,61.7011,61.7769,29936.0
2021-10-04 15:30:00,73.28,73.42,73.21,73.41,38903.0,61.7769,61.895,61.7179,61.8865,38903.0
2021-10-04 15:35:00,73.42,73.44,73.29,73.29,39114.0,61.895,61.9118,61.7854,61.7854,39114.0
2021-10-04 15:40:00,73.3,73.49,73.27,73.46,54310.0,61.7938,61.954,61.7685,61.9287,54310.0
2021-10-04 15:45:00,73.44,73.56,73.44,73.52,65835.0,61.9118,62.013,61.9118,61.9793,65835.0
2021-10-04 15:50:00,73.51,73.52,73.13,73.15,133483.0,61.9708,61.9793,61.6505,61.6673,133483.0
2021-10-04 15:55:00,73.15,73.42,73.15,73.35,364494.0,61.6673,61.895,61.6673,61.8359,364494.0
2021-10-05 09:30:00,73.28,73.5,73.13,73.45,52331.0,61.7769,61.9624,61.6505,61.9203,52331.0
2021-10-05 09:35:00,73.37,73.4,73.16,73.28,25409.0,61.8528,61.8781,61.6758,61.7769,25409.0
2021-10-05 09:40:00,73.3,73.42,73.17,73.19,37529.0,61.7938,61.895,61.6842,61.7011,37529.0
2021-10-05 09:45:00,73.19,73.41,73.14,73.14,23323.0,61.7011,61.8865,61.6589,61.6589,23323.0
2021-10-05 09:50:00,73.14,73.24,73.13,73.14,18371.0,61.6589,61.7432,61.6505,61.6589,18371.0
2021-10-05 09:55:00,73.14,74.21,73.13,73.29,321375.0,61.6589,62.561,61.6505,61.7854,321375.0
2021-10-05 10:00:00,73.3,73.63,73.24,73.28,180248.0,61.7938,62.072,61.7432,61.7769,180248.0
2021-10-05 10:05:00,73.27,73.33,73.13,73.25,46912.0,61.7685,61.8191,61.6505,61.7516,46912.0
2021-10-05 10:10:00,73.25,73.34,73.19,73.25,31760.0,61.7516,61.8275,61.7011,61.7516,31760.0
2021-10-05 10:15:00,73.27,73.3,73.19,73.19,47999.0,61.7685,61.7938,61.7011,61.7011,47999.0
2021-10-05 10:20:00,73.2,73.32,73.12,73.15,49217.0,61.7095,61.8107,61.6421,61.6673,49217.0
2021-10-05 10:25:00,73.15,73.26,73.14,73.24,16054.0,61.6673,61.7601,61.6589,61.7432,16054.0
2021-10-05 10:30:00,73.25,73.27,73.17,73.18,49302.0,61.7516,61.7685,61.6842,61.6926,49302.0
2021-10-05 10:35:00,73.16,73.16,72.97,72.98,22382.0,61.6758,61.6758,61.5156,61.524,22382.0
2021-10-05 10:40:00,73.01,73.01,72.75,72.78,29235.0,61.5493,61.5493,61.3301,61.3554,29235.0
2021-10-05 10:45:00,72.81,72.87,72.79,72.8,26455.0,61.3807,61.4313,61.3639,61.3723,26455.0
2021-10-05 10:50:00,72.8,72.91,72.77,72.89,22414.0,61.3723,61.465,61.347,61.4482,22414.0
2021-10-05 10:55:00,72.9,72.92,72.82,72.9,25328.0,61.4566,61.4734,61.3891,61.4566,25328.0
2021-10-05 11:00:00,72.89,72.9,72.77,72.87,16745.0,61.4482,61.4566,61.347,61.4313,16745.0
2021-10-05 11:05:00,72.88,72.88,72.79,72.85,23084.0,61.4397,61.4397,61.3639,61.4144,23084.0
2021-10-05 11:10:00,72.88,73.0,72.85,73.0,18540.0,61.4397,61.5409,61.4144,61.5409,18540.0
2021-10-05 11:15:00,73.01,73.07,72.94,73.07,16803.0,61.5493,61.5999,61.4903,61.5999,16803.0
2021-10-05 11:20:00,73.06,73.14,73.06,73.11,18325.0,61.5915,61.6589,61.5915,61.6336,18325.0
2021-10-05 11:25:00,73.11,73.14,73.01,73.01,19493.0,61.6336,61.6589,61.5493,61.5493,19493.0
2021-10-05 11:30:00,73.0,73.04,72.95,73.02,25593.0,61.5409,61.5746,61.4987,61.5577,25593.0
2021-10-05 11:35:00,73.01,73.02,72.93,72.93,24532.0,61.5493,61.5577,61.4819,61.4819,24532.0
2021-10-05 11:40:00,72.92,73.01,72.86,73.01,17195.0,61.4734,61.5493,61.4229,61.5493,17195.0
2021-10-05 11:45:00,73.01,73.06,73.0,73.05,39415.0,61.5493,61.5915,61.5409,61.583,39415.0
2021-10-05 11:50:00,73.06,73.08,73.0,73.03,13433.0,61.5915,61.6083,61.5409,61.5662,13433.0
2021-10-05 11:55:00,73.03,73.06,72.97,72.98,29048.0,61.5662,61.5915,61.5156,61.524,29048.0
2021-10-05 12:00:00,72.96,72.97,72.93,72.94,10621.0,61.5072,61.5156,61.4819,61.4903,10621.0
2021-10-05 12:05:00,72.93,73.05,72.92,73.05,76010.0,61.4819,61.583,61.4734,61.583,76010.0
2021-10-05 12:10:00,73.06,73.09,73.03,73.03,14003.0,61.5915,61.6168,61.5662,61.5662,14003.0
2021-10-05 12:15:00,73.03,73.03,72.95,72.98,6352.0,61.5662,61.5662,61.4987,61.524,6352.0
2021-10-05 12:20:00,72.98,73.13,72.97,73.11,53779.0,61.524,61.6505,61.5156,61.6336,53779.0
2021-10-05 12:25:00,73.1,73.26,73.07,73.23,75492.0,61.6252,61.7601,61.5999,61.7348,75492.0
2021-10-05 12:30:00,73.23,73.25,73.12,73.23,99802.0,61.7348,61.7516,61.6421,61.7348,99802.0
2021-10-05 12:35:00,73.25,73.25,73.12,73.12,22332.0,61.7516,61.7516,61.6421,61.6421,22332.0
2021-10-05 12:40:00,73.12,73.12,73.0,73.06,30233.0,61.6421,61.6421,61.5409,61.5915,30233.0
2021-10-05 12:45:00,73.05,73.08,73.01,73.05,14406.0,61.583,61.6083,61.5493,61.583,14406.0
2021-10-05 12:50:00,73.04,73.04,72.97,72.98,19800.0,61.5746,61.5746,61.5156,61.524,19800.0
2021-10-05 12:55:00,72.99,73.05,72.97,73.05,25661.0,61.5325,61.583,61.5156,61.583,25661.0
2021-10-05 13:00:00,73.05,73.1,73.04,73.09,18835.0,61.583,61.6252,61.5746,61.6168,18835.0
2021-10-05 13:05:00,73.09,73.12,73.07,73.11,15192.0,61.6168,61.6421,61.5999,61.6336,15192.0
2021-10-05 13:10:00,73.12,73.13,73.04,73.06,13992.0,61.6421,61.6505,61.5746,61.5915,13992.0
2021-10-05 13:15:00,73.06,73.13,73.04,73.13,16277.0,61.5915,61.6505,61.5746,61.6505,16277.0
2021-10-05 13:20:00,73.14,73.17,73.09,73.12,16536.0,61.6589,61.6842,61.6168,61.6421,16536.0
2021-10-05 13:25:00,73.11,73.13,73.06,73.09,14570.0,61.6336,61.6505,61.5915,61.6168,14570.0
2021-10-05 13:30:00,73.09,73.14,73.09,73.1,15907.0,61.6168,61.6589,61.6168,61.6252,15907.0
2021-10-05 13:35:00,73.11,73.14,73.08,73.12,16680.0,61.6336,61.6589,61.6083,61.6421,16680.0
2021-10-05 13:40:00,73.13,73.2,73.11,73.2,43034.0,61.6505,61.7095,61.6336,61.7095,43034.0
2021-10-05 13:45:00,73.18,73.2,73.12,73.14,15306.0,61.6926,61.7095,61.6421,61.6589,15306.0
2021-10-05 13:50:00,73.14,73.18,73.13,73.14,19122.0,61.6589,61.6926,61.6505,61.6589,19122.0
2021-10-05 13:55:00,73.14,73.14,73.09,73.11,28677.0,61.6589,61.6589,61.6168,61.6336,28677.0
2021-10-05 14:00:00,73.1,73.15,73.07,73.07,75279.0,61.6252,61.6673,61.5999,61.5999,75279.0
2021-10-05 14:05:00,73.07,73.07,73.02,73.06,17179.0,61.5999,61.5999,61.5577,61.5915,17179.0
2021-10-05 14:10:00,73.05,73.06,73.0,73.03,25389.0,61.583,61.5915,61.5409,61.5662,25389.0
2021-10-05 14:15:00,73.03,73.04,72.95,73.03,25641.0,61.5662,61.5746,61.4987,61.5662,25641.0
2021-10-05 14:20:00,73.03,73.13,73.02,73.1,27975.0,61.5662,61.6505,61.5577,61.6252,27975.0
2021-10-05 14:25:00,73.09,73.17,73.07,73.16,27318.0,61.6168,61.6842,61.5999,61.6758,27318.0
2021-10-05 14:30:00,73.16,73.21,73.15,73.21,38177.0,61.6758,61.7179,61.6673,61.7179,38177.0
2021-10-05 14:35:00,73.21,73.25,73.15,73.18,48355.0,61.7179,61.7516,61.6673,61.6926,48355.0
2021-10-05 14:40:00,73.18,73.18,73.06,73.08,54116.0,61.6926,61.6926,61.5915,61.6083,54116.0
2021-10-05 14:45:00,73.08,73.11,73.03,73.05,19124.0,61.6083,61.6336,61.5662,61.583,19124.0
2021-10-05 14:50:00,73.05,73.09,73.03,73.09,25337.0,61.583,61.6168,61.5662,61.6168,25337.0
2021-10-05 14:55:00,73.1,73.1,72.95,72.95,37409.0,61.6252,61.6252,61.4987,61.4987,37409.0
2021-10-05 15:00:00,72.95,72.95,72.84,72.85,23148.0,61.4987,61.4987,61.406,61.4144,23148.0
2021-10-05 15:05:00,72.84,72.84,72.77,72.77,23587.0,61.406,61.406,61.347,61.347,23587.0
2021-10-05 15:10:00,72.77,72.87,72.77,72.84,28251.0,61.347,61.4313,61.347,61.406,28251.0
2021-10-05 15:15:00,72.84,72.86,72.78,72.82,32279.0,61.406,61.4229,61.3554,61.3891,32279.0
2021-10-05 15:20:00,72.83,72.89,72.78,72.89,21387.0,61.3976,61.4482,61.3554,61.4482,21387.0
2021-10-05 15:25:00,72.89,72.91,72.81,72.83,43386.0,61.4482,61.465,61.3807,61.3976,43386.0
2021-10-05 15:30:00,72.82,72.95,72.8,72.94,38321.0,61.3891,61.4987,61.3723,61.4903,38321.0
2021-10-05 15:35:00,72.93,72.97,72.87,72.94,49805.0,61.4819,61.5156,61.4313,61.4903,49805.0
2021-10-05 15:40:00,72.94,72.97,72.87,72.92,37642.0,61.4903,61.5156,61.4313,61.4734,37642.0
2021-10-05 15:45:00,72.92,72.92,72.82,72.86,45013.0,61.4734,61.4734,61.3891,61.4229,45013.0
2021-10-05 15:50:00,72.86,72.93,72.77,72.78,131818.0,61.4229,61.4819,61.347,61.3554,131818.0
2021-10-05 15:55:00,72.79,72.83,72.75,72.77,261290.0,61.3639,61.3976,61.3301,61.347,261290.0
2021-10-06 09:30:00,72.73,72.73,72.48,72.51,47876.0,61.3133,61.3133,61.1025,61.1278,47876.0
2021-10-06 09:35:00,72.5,72.63,72.47,72.56,20556.0,61.1194,61.229,61.0941,61.17,20556.0
2021-10-06 09:40:00,72.55,72.67,72.52,72.61,25951.0,61.1615,61.2627,61.1362,61.2121,25951.0
2021-10-06 09:45:00,72.61,72.61,72.36,72.55,31515.0,61.2121,61.2121,61.0014,61.1615,31515.0
2021-10-06 09:50:00,72.56,72.56,72.41,72.54,30570.0,61.17,61.17,61.0435,61.1531,30570.0
2021-10-06 09:55:00,72.54,72.58,72.44,72.58,26927.0,61.1531,61.1868,61.0688,61.1868,26927.0
2021-10-06 10:00:00,72.56,72.74,72.56,72.72,55154.0,61.17,61.3217,61.17,61.3048,55154.0
2021-10-06 10:05:00,72.71,72.87,72.61,72.68,27832.0,61.2964,61.4313,61.2121,61.2711,27832.0
2021-10-06 10:10:00,72.67,72.73,72.61,72.64,30654.0,61.2627,61.3133,61.2121,61.2374,30654.0
2021-10-06 10:15:00,72.61,72.61,72.36,72.36,14791.0,61.2121,61.2121,61.0014,61.0014,14791.0
2021-10-06 10:20:00,72.35,72.61,72.32,72.6,19583.0,60.9929,61.2121,60.9676,61.2037,19583.0
2021-10-06 10:25:00,72.61,72.69,72.6,72.64,18151.0,61.2121,61.2796,61.2037,61.2374,18151.0
2021-10-06 10:30:00,72.66,72.78,72.65,72.75,30902.0,61.2543,61.3554,61.2458,61.3301,30902.0
2021-10-06 10:35:00,72.75,72.87,72.74,72.86,14202.0,61.3301,61.4313,61.3217,61.4229,14202.0
2021-10-06 10:40:00,72.87,72.88,72.73,72.73,16150.0,61.4313,61.4397,61.3133,61.3133,16150.0
2021-10-06 10:45:00,72.74,72.78,72.63,72.73,27847.0,61.3217,61.3554,61.229,61.3133,27847.0
2021-10-06 10:50:00,72.75,72.79,72.67,72.77,16106.0,61.3301,61.3639,61.2627,61.347,16106.0
2021-10-06 10:55:00,72.79,72.89,72.73,72.89,16673.0,61.3639,61.4482,61.3133,61.4482,16673.0
2021-10-06 11:00:00,72.88,72.95,72.83,72.87,24085.0,61.4397,61.4987,61.3976,61.4313,24085.0
2021-10-06 11:05:00,72.89,72.92,72.8,72.83,14336.0,61.4482,61.4734,61.3723,61.3976,14336.0
2021-10-06 11:10:00,72.84,72.9,72.81,72.84,17965.0,61.406,61.4566,61.3807,61.406,17965.0
2021-10-06 11:15:00,72.85,73.05,72.85,73.05,31494.0,61.4144,61.583,61.4144,61.583,31494.0
2021-10-06 11:20:00,73.05,73.06,72.96,72.97,27976.0,61.583,61.5915,61.5072,61.5156,27976.0
2021-10-06 11:25:00,72.98,73.02,72.92,72.96,41443.0,61.524,61.5577,61.4734,61.5072,41443.0
2021-10-06 11:30:00,72.97,72.97,72.8,72.81,16505.0,61.5156,61.5156,61.3723,61.3807,16505.0
2021-10-06 11:35:00,72.81,72.81,72.69,72.72,19279.0,61.3807,61.3807,61.2796,61.3048,19279.0
2021-10-06 11:40:00,72.72,72.78,72.69,72.69,14328.0,61.3048,61.3554,61.2796,61.2796,14328.0
2021-10-06 11:45:00,72.72,72.76,72.65,72.71,33441.0,61.3048,61.3386,61.2458,61.2964,33441.0
2021-10-06 11:50:00,72.72,72.79,72.72,72.79,19210.0,61.3048,61.3639,61.3048,61.3639,19210.0
2021-10-06 11:55:00,72.78,72.81,72.73,72.75,37246.0,61.3554,61.3807,61.3133,61.3301,37246.0
2021-10-06 12:00:00,72.75,72.76,72.64,72.67,20362.0,61.3301,61.3386,61.2374,61.2627,20362.0
2021-10-06 12:05:00,72.66,72.7,72.6,72.65,18297.0,61.2543,61.288,61.2037,61.2458,18297.0
2021-10-06 12:10:00,72.65,72.65,72.57,72.59,7898.0,61.2458,61.2458,61.1784,61.1952,7898.0
2021-10-06 12:15:00,72.58,72.68,72.54,72.66,19915.0,61.1868,61.2711,61.1531,61.2543,19915.0
2021-10-06 12:20:00,72.65,72.69,72.63,72.67,8359.0,61.2458,61.2796,61.229,61.2627,8359.0
2021-10-06 12:25:00,72.66,72.74,72.64,72.7,31553.0,61.2543,61.3217,61.2374,61.288,31553.0
2021-10-06 12:30:00,72.7,72.73,72.65,72.72,22001.0,61.288,61.3133,61.2458,61.3048,22001.0
2021-10-06 12:35:00,72.73,72.8,72.73,72.76,24617.0,61.3133,61.3723,61.3133,61.3386,24617.0
2021-10-06 12:40:00,72.77,72.8,72.75,72.76,14286.0,61.347,61.3723,61.3301,61.3386,14286.0
2021-10-06 12:45:00,72.78,72.79,72.75,72.76,14107.0,61.3554,61.3639,61.3301,61.3386,14107.0
2021-10-06 12:50:00,72.76,72.79,72.73,72.73,48899.0,61.3386,61.3639,61.3133,61.3133,48899.0
2021-10-06 12:55:00,72.75,72.79,72.74,72.76,14802.0,61.3301,61.3639,61.3217,61.3386,14802.0
2021-10-06 13:00:00,72.75,72.83,72.74,72.82,25790.0,61.3301,61.3976,61.3217,61.3891,25790.0
2021-10-06 13:05:00,72.81,72.86,72.76,72.83,18714.0,61.3807,61.4229,61.3386,61.3976,18714.0
2021-10-06 13:10:00,72.82,72.93,72.82,72.93,12335.0,61.3891,61.4819,61.3891,61.4819,12335.0
2021-10-06 13:15:00,72.93,72.98,72.93,72.94,11096.0,61.4819,61.524,61.4819,61.4903,11096.0
2021-10-06 13:20:00,72.93,73.05,72.92,73.04,29007.0,61.4819,61.583,61.4734,61.5746,29007.0
2021-10-06 13:25:00,73.03,73.13,73.02,73.12,31186.0,61.5662,61.6505,61.5577,61.6421,31186.0
2021-10-06 13:30:00,73.12,73.17,73.08,73.15,13212.0,61.6421,61.6842,61.6083,61.6673,13212.0
2021-10-06 13:35:00,73.16,73.23,73.13,73.21,11813.0,61.6758,61.7348,61.6505,61.7179,11813.0
2021-10-06 13:40:00,73.2,73.24,73.19,73.22,19732.0,61.7095,61.7432,61.7011,61.7264,19732.0
2021-10-06 13:45:00,73.22,73.28,73.2,73.27,13770.0,61.7264,61.7769,61.7095,61.7685,13770.0
2021-10-06 13:50:00,73.26,73.28,73.18,73.28,18366.0,61.7601,61.7769,61.6926,61.7769,18366.0
2021-10-06 13:55:00,73.27,73.38,73.27,73.36,17204.0,61.7685,61.8612,61.7685,61.8444,17204.0
2021-10-06 14:00:00,73.39,73.43,73.31,73.43,23997.0,61.8697,61.9034,61.8022,61.9034,23997.0
2021-10-06 14:05:00,73.42,73.42,73.34,73.38,19741.0,61.895,61.895,61.8275,61.8612,19741.0
2021-10-06 14:10:00,73.39,73.6,73.39,73.56,13739.0,61.8697,62.0467,61.8697,62.013,13739.0
2021-10-06 14:15:00,73.59,73.71,73.57,73.71,25872.0,62.0383,62.1394,62.0214,62.1394,25872.0
2021-10-06 14:20:00,73.72,73.73,73.69,73.72,31584.0,62.1479,62.1563,62.1226,62.1479,31584.0
2021-10-06 14:25:00,73.73,73.74,73.64,73.72,129144.0,62.1563,62.1647,62.0804,62.1479,129144.0
2021-10-06 14:30:00,73.72,73.76,73.61,73.62,30390.0,62.1479,62.1816,62.0551,62.0636,30390.0
2021-10-06 14:35:00,73.63,73.7,73.59,73.7,48235.0,62.072,62.131,62.0383,62.131,48235.0
2021-10-06 14:40:00,73.73,73.75,73.68,73.7,14173.0,62.1563,62.1732,62.1141,62.131,14173.0
2021-10-06 14:45:00,73.72,73.78,73.72,73.75,35199.0,62.1479,62.1984,62.1479,62.1732,35199.0
2021-10-06 14:50:00,73.75,73.8,73.71,73.74,27652.0,62.1732,62.2153,62.1394,62.1647,27652.0
2021-10-06 14:55:00,73.74,73.76,73.69,73.7,30227.0,62.1647,62.1816,62.1226,62.131,30227.0
2021-10-06 15:00:00,73.71,73.76,73.69,73.71,33474.0,62.1394,62.1816,62.1226,62.1394,33474.0
2021-10-06 15:05:00,73.72,73.8,73.7,73.8,86148.0,62.1479,62.2153,62.131,62.2153,86148.0
2021-10-06 15:10:00,73.8,73.86,73.77,73.8,29046.0,62.2153,62.2659,62.19,62.2153,29046.0
2021-10-06 15:15:00,73.8,73.95,73.79,73.9,38742.0,62.2153,62.3418,62.2069,62.2996,38742.0
2021-10-06 15:20:00,73.9,73.98,73.88,73.98,60005.0,62.2996,62.3671,62.2828,62.3671,60005.0
2021-10-06 15:25:00,73.98,73.98,73.91,73.97,78422.0,62.3671,62.3671,62.308,62.3586,78422.0
2021-10-06 15:30:00,73.97,74.08,73.95,74.04,53318.0,62.3586,62.4514,62.3418,62.4176,53318.0
2021-10-06 15:35:00,74.05,74.08,73.9,73.98,59283.0,62.4261,62.4514,62.2996,62.3671,59283.0
2021-10-06 15:40:00,73.97,74.05,73.96,74.04,37979.0,62.3586,62.4261,62.3502,62.4176,37979.0
2021-10-06 15:45:00,74.04,74.11,73.97,74.09,48342.0,62.4176,62.4766,62.3586,62.4598,48342.0
2021-10-06 15:50:00,74.08,74.17,74.08,74.14,73519.0,62.4514,62.5272,62.4514,62.5019,73519.0
2021-10-06 15:55:00,74.14,74.19,74.1,74.16,116563.0,62.5019,62.5441,62.4682,62.5188,116563.0
2021-10-07 09:30:00,74.11,74.4,74.04,74.39,98901.0,62.4766,62.7211,62.4176,62.7127,98901.0
2021-10-07 09:35:00,74.43,74.73,74.43,74.61,82032.0,62.7464,62.9993,62.7464,62.8982,82032.0
2021-10-07 09:40:00,74.6,74.83,74.5,74.64,69001.0,62.8897,63.0836,62.8054,62.9235,69001.0
2021-10-07 09:45:00,74.64,74.7,74.47,74.6,66124.0,62.9235,62.974,62.7801,62.8897,66124.0
2021-10-07 09:50:00,74.62,74.83,74.61,74.74,32441.0,62.9066,63.0836,62.8982,63.0078,32441.0
2021-10-07 09:55:00,74.72,74.9,74.72,74.88,18844.0,62.9909,63.1426,62.9909,63.1258,18844.0
2021-10-07 10:00:00,74.9,75.05,74.86,75.03,39998.0,63.1426,63.2691,63.1089,63.2522,39998.0
2021-10-07 10:05:00,75.03,75.05,74.97,74.99,11897.0,63.2522,63.2691,63.2016,63.2185,11897.0
2021-10-07 10:10:00,75.0,75.03,74.84,74.84,14404.0,63.2269,63.2522,63.0921,63.0921,14404.0
2021-10-07 10:15:00,74.86,74.87,74.73,74.73,14022.0,63.1089,63.1173,62.9993,62.9993,14022.0
2021-10-07 10:20:00,74.73,74.77,74.68,74.73,55172.0,62.9993,63.033,62.9572,62.9993,55172.0
2021-10-07 10:25:00,74.73,74.76,74.67,74.7,33013.0,62.9993,63.0246,62.9487,62.974,33013.0
2021-10-07 10:30:00,74.69,74.8,74.66,74.74,41671.0,62.9656,63.0583,62.9403,63.0078,41671.0
2021-10-07 10:35:00,74.71,74.71,74.62,74.65,11187.0,62.9825,62.9825,62.9066,62.9319,11187.0
2021-10-07 10:40:00,74.65,74.7,74.57,74.58,18897.0,62.9319,62.974,62.8644,62.8729,18897.0
2021-10-07 10:45:00,74.58,74.58,74.48,74.54,13929.0,62.8729,62.8729,62.7886,62.8391,13929.0
2021-10-07 10:50:00,74.53,74.6,74.43,74.59,20108.0,62.8307,62.8897,62.7464,62.8813,20108.0
2021-10-07 10:55:00,74.6,74.72,74.6,74.65,25196.0,62.8897,62.9909,62.8897,62.9319,25196.0
2021-10-07 11:00:00,74.64,74.7,74.62,74.64,9155.0,62.9235,62.974,62.9066,62.9235,9155.0
2021-10-07 11:05:00,74.64,74.64,74.53,74.54,10505.0,62.9235,62.9235,62.8307,62.8391,10505.0
2021-10-07 11:10:00,74.54,74.54,74.47,74.49,14773.0,62.8391,62.8391,62.7801,62.797,14773.0
2021-10-07 11:15:00,74.48,74.52,74.4,74.47,68530.0,62.7886,62.8223,62.7211,62.7801,68530.0
2021-10-07 11:20:00,74.49,74.52,74.45,74.47,32420.0,62.797,62.8223,62.7633,62.7801,32420.0
2021-10-07 11:25:00,74.47,74.5,74.4,74.45,50191.0,62.7801,62.8054,62.7211,62.7633,50191.0
2021-10-07 11:30:00,74.46,74.56,74.45,74.54,36769.0,62.7717,62.856,62.7633,62.8391,36769.0
2021-10-07 11:35:00,74.54,74.63,74.52,74.6,41628.0,62.8391,62.915,62.8223,62.8897,41628.0
2021-10-07 11:40:00,74.61,74.73,74.6,74.66,44741.0,62.8982,62.9993,62.8897,62.9403,44741.0
2021-10-07 11:45:00,74.67,74.72,74.62,74.69,21238.0,62.9487,62.9909,62.9066,62.9656,21238.0
2021-10-07 11:50:00,74.69,74.7,74.6,74.62,85120.0,62.9656,62.974,62.8897,62.9066,85120.0
2021-10-07 11:55:00,74.63,74.63,74.55,74.59,9166.0,62.915,62.915,62.8476,62.8813,9166.0
2021-10-07 12:00:00,74.59,74.65,74.55,74.56,14388.0,62.8813,62.9319,62.8476,62.856,14388.0
2021-10-07 12:05:00,74.55,74.57,74.52,74.54,3907.0,62.8476,62.8644,62.8223,62.8391,3907.0
2021-10-07 12:10:00,74.53,74.53,74.49,74.52,8517.0,62.8307,62.8307,62.797,62.8223,8517.0
2021-10-07 12:15:00,74.51,74.51,74.4,74.4,15458.0,62.8139,62.8139,62.7211,62.7211,15458.0
2021-10-07 12:20:00,74.41,74.41,74.32,74.36,12469.0,62.7296,62.7296,62.6537,62.6874,12469.0
2021-10-07 12:25:00,74.36,74.44,74.36,74.43,10350.0,62.6874,62.7548,62.6874,62.7464,10350.0
2021-10-07 12:30:00,74.43,74.43,74.38,74.42,10519.0,62.7464,62.7464,62.7043,62.738,10519.0
2021-10-07 12:35:00,74.4,74.44,74.38,74.43,12850.0,62.7211,62.7548,62.7043,62.7464,12850.0
2021-10-07 12:40:00,74.42,74.42,74.33,74.34,17158.0,62.738,62.738,62.6621,62.6705,17158.0
2021-10-07 12:45:00,74.34,74.34,74.29,74.31,5593.0,62.6705,62.6705,62.6284,62.6453,5593.0
2021-10-07 12:50:00,74.31,74.36,74.3,74.32,9677.0,62.6453,62.6874,62.6368,62.6537,9677.0
2021-10-07 12:55:00,74.31,74.39,74.31,74.37,53568.0,62.6453,62.7127,62.6453,62.6958,53568.0
2021-10-07 13:00:00,74.37,74.38,74.32,74.32,9558.0,62.6958,62.7043,62.6537,62.6537,9558.0
2021-10-07 13:05:00,74.32,74.39,74.3,74.39,11326.0,62.6537,62.7127,62.6368,62.7127,11326.0
2021-10-07 13:10:00,74.38,74.39,74.36,74.38,5296.0,62.7043,62.7127,62.6874,62.7043,5296.0
2021-10-07 13:15:00,74.36,74.38,74.3,74.31,32343.0,62.6874,62.7043,62.6368,62.6453,32343.0
2021-10-07 13:20:00,74.3,74.33,74.26,74.31,21092.0,62.6368,62.6621,62.6031,62.6453,21092.0
2021-10-07 13:25:00,74.3,74.4,74.29,74.4,9745.0,62.6368,62.7211,62.6284,62.7211,9745.0
2021-10-07 13:30:00,74.4,74.42,74.36,74.41,7815.0,62.7211,62.738,62.6874,62.7296,7815.0
2021-10-07 13:35:00,74.41,74.42,74.36,74.39,11256.0,62.7296,62.738,62.6874,62.7127,11256.0
2021-10-07 13:40:00,74.39,74.4,74.35,74.36,9959.0,62.7127,62.7211,62.679,62.6874,9959.0
2021-10-07 13:45:00,74.36,74.36,74.28,74.28,7331.0,62.6874,62.6874,62.62,62.62,7331.0
2021-10-07 13:50:00,74.28,74.29,74.25,74.25,12690.0,62.62,62.6284,62.5947,62.5947,12690.0
2021-10-07 13:55:00,74.26,74.27,74.21,74.22,11032.0,62.6031,62.6115,62.561,62.5694,11032.0
2021-10-07 14:00:00,74.21,74.21,74.13,74.15,9102.0,62.561,62.561,62.4935,62.5104,9102.0
2021-10-07 14:05:00,74.14,74.19,74.13,74.16,8270.0,62.5019,62.5441,62.4935,62.5188,8270.0
2021-10-07 14:10:00,74.15,74.19,74.12,74.15,12544.0,62.5104,62.5441,62.4851,62.5104,12544.0
2021-10-07 14:15:00,74.16,74.21,74.14,74.2,10755.0,62.5188,62.561,62.5019,62.5525,10755.0
2021-10-07 14:20:00,74.19,74.22,74.12,74.13,11073.0,62.5441,62.5694,62.4851,62.4935,11073.0
2021-10-07 14:25:00,74.13,74.14,74.1,74.12,8752.0,62.4935,62.5019,62.4682,62.4851,8752.0
2021-10-07 14:30:00,74.12,74.12,74.05,74.06,10623.0,62.4851,62.4851,62.4261,62.4345,10623.0
2021-10-07 14:35:00,74.06,74.07,73.97,73.98,20106.0,62.4345,62.4429,62.3586,62.3671,20106.0
2021-10-07 14:40:00,73.97,74.06,73.96,74.01,13147.0,62.3586,62.4345,62.3502,62.3923,13147.0
2021-10-07 14:45:00,73.99,73.99,73.92,73.97,13383.0,62.3755,62.3755,62.3165,62.3586,13383.0
2021-10-07 14:50:00,73.96,73.96,73.92,73.92,12557.0,62.3502,62.3502,62.3165,62.3165,12557.0
2021-10-07 14:55:00,73.92,73.93,73.89,73.89,11522.0,62.3165,62.3249,62.2912,62.2912,11522.0
2021-10-07 15:00:00,73.89,73.89,73.8,73.82,30422.0,62.2912,62.2912,62.2153,62.2322,30422.0
2021-10-07 15:05:00,73.82,73.89,73.82,73.88,12375.0,62.2322,62.2912,62.2322,62.2828,12375.0
2021-10-07 15:10:00,73.87,73.92,73.83,73.91,24072.0,62.2743,62.3165,62.2406,62.308,24072.0
2021-10-07 15:15:00,73.93,74.0,73.92,73.98,15150.0,62.3249,62.3839,62.3165,62.3671,15150.0
2021-10-07 15:20:00,73.97,73.97,73.88,73.95,28037.0,62.3586,62.3586,62.2828,62.3418,28037.0
2021-10-07 15:25:00,73.96,73.97,73.89,73.97,12871.0,62.3502,62.3586,62.2912,62.3586,12871.0
2021-10-07 15:30:00,73.97,74.01,73.91,73.96,17590.0,62.3586,62.3923,62.308,62.3502,17590.0
2021-10-07 15:35:00,73.95,73.95,73.85,73.9,20229.0,62.3418,62.3418,62.2575,62.2996,20229.0
2021-10-07 15:40:00,73.9,73.99,73.87,73.88,30652.0,62.2996,62.3755,62.2743,62.2828,30652.0
2021-10-07 15:45:00,73.87,73.93,73.84,73.93,46742.0,62.2743,62.3249,62.249,62.3249,46742.0
2021-10-07 15:50:00,73.95,74.0,73.86,73.96,57936.0,62.3418,62.3839,62.2659,62.3502,57936.0
2021-10-07 15:55:00,73.96,73.98,73.8,73.88,114413.0,62.3502,62.3671,62.2153,62.2828,114413.0
2021-10-08 09:30:00,73.66,74.01,73.57,73.63,53351.0,62.0973,62.3923,62.0214,62.072,53351.0
2021-10-08 09:35:00,73.66,73.73,73.57,73.58,20751.0,62.0973,62.1563,62.0214,62.0298,20751.0
2021-10-08 09:40:00,73.59,73.74,73.42,73.42,54255.0,62.0383,62.1647,61.895,61.895,54255.0
2021-10-08 09:45:00,73.43,73.6,73.43,73.5,20262.0,61.9034,62.0467,61.9034,61.9624,20262.0
2021-10-08 09:50:00,73.51,73.68,73.46,73.58,24987.0,61.9708,62.1141,61.9287,62.0298,24987.0
2021-10-08 09:55:00,73.54,73.68,73.51,73.61,14233.0,61.9961,62.1141,61.9708,62.0551,14233.0
2021-10-08 10:00:00,73.62,73.77,73.62,73.7,25721.0,62.0636,62.19,62.0636,62.131,25721.0
2021-10-08 10:05:00,73.72,73.87,73.69,73.69,9527.0,62.1479,62.2743,62.1226,62.1226,9527.0
2021-10-08 10:10:00,73.68,73.68,73.48,73.49,14918.0,62.1141,62.1141,61.9455,61.954,14918.0
2021-10-08 10:15:00,73.5,73.5,73.41,73.46,13759.0,61.9624,61.9624,61.8865,61.9287,13759.0
2021-10-08 10:20:00,73.43,73.45,73.26,73.27,23063.0,61.9034,61.9203,61.7601,61.7685,23063.0
2021-10-08 10:25:00,73.27,73.28,73.13,73.13,24481.0,61.7685,61.7769,61.6505,61.6505,24481.0
2021-10-08 10:30:00,73.12,73.2,73.12,73.16,14088.0,61.6421,61.7095,61.6421,61.6758,14088.0
2021-10-08 10:35:00,73.16,73.19,73.05,73.11,33020.0,61.6758,61.7011,61.583,61.6336,33020.0
2021-10-08 10:40:00,73.1,73.35,73.07,73.35,34477.0,61.6252,61.8359,61.5999,61.8359,34477.0
2021-10-08 10:45:00,73.36,73.36,73.07,73.07,20836.0,61.8444,61.8444,61.5999,61.5999,20836.0
2021-10-08 10:50:00,73.07,73.07,72.92,72.96,35506.0,61.5999,61.5999,61.4734,61.5072,35506.0
2021-10-08 10:55:00,72.96,73.1,72.95,73.1,12613.0,61.5072,61.6252,61.4987,61.6252,12613.0
2021-10-08 11:00:00,73.1,73.13,73.05,73.05,12974.0,61.6252,61.6505,61.583,61.583,12974.0
2021-10-08 11:05:00,73.06,73.09,73.04,73.06,16146.0,61.5915,61.6168,61.5746,61.5915,16146.0
2021-10-08 11:10:00,73.06,73.12,72.92,72.97,55292.0,61.5915,61.6421,61.4734,61.5156,55292.0
2021-10-08 11:15:00,72.98,73.19,72.96,73.19,23956.0,61.524,61.7011,61.5072,61.7011,23956.0
2021-10-08 11:20:00,73.21,73.28,73.18,73.25,5799.0,61.7179,61.7769,61.6926,61.7516,5799.0
2021-10-08 11:25:00,73.24,73.29,73.22,73.29,12428.0,61.7432,61.7854,61.7264,61.7854,12428.0
2021-10-08 11:30:00,73.33,73.33,73.16,73.19,8884.0,61.8191,61.8191,61.6758,61.7011,8884.0
2021-10-08 11:35:00,73.19,73.22,73.14,73.2,4821.0,61.7011,61.7264,61.6589,61.7095,4821.0
2021-10-08 11:40:00,73.19,73.26,73.18,73.19,15502.0,61.7011,61.7601,61.6926,61.7011,15502.0
2021-10-08 11:45:00,73.18,73.26,73.18,73.26,11537.0,61.6926,61.7601,61.6926,61.7601,11537.0
2021-10-08 11:50:00,73.27,73.3,73.22,73.24,12415.0,61.7685,61.7938,61.7264,61.7432,12415.0
2021-10-08 11:55:00,73.23,73.25,73.19,73.23,10955.0,61.7348,61.7516,61.7011,61.7348,10955.0
2021-10-08 12:00:00,73.23,73.25,73.2,73.21,6845.0,61.7348,61.7516,61.7095,61.7179,6845.0
2021-10-08 12:05:00,73.2,73.26,73.2,73.22,8139.0,61.7095,61.7601,61.7095,61.7264,8139.0
2021-10-08 12:10:00,73.24,73.27,73.2,73.25,12504.0,61.7432,61.7685,61.7095,61.7516,12504.0
2021-10-08 12:15:00,73.23,73.23,73.17,73.2,10879.0,61.7348,61.7348,61.6842,61.7095,10879.0
2021-10-08 12:20:00,73.21,73.24,73.17,73.23,6283.0,61.7179,61.7432,61.6842,61.7348,6283.0
2021-10-08 12:25:00,73.21,73.29,73.2,73.27,7667.0,61.7179,61.7854,61.7095,61.7685,7667.0
2021-10-08 12:30:00,73.27,73.29,73.22,73.29,8395.0,61.7685,61.7854,61.7264,61.7854,8395.0
2021-10-08 12:35:00,73.28,73.28,73.21,73.24,5408.0,61.7769,61.7769,61.7179,61.7432,5408.0
2021-10-08 12:40:00,73.24,73.25,73.15,73.19,14827.0,61.7432,61.7516,61.6673,61.7011,14827.0
2021-10-08 12:45:00,73.21,73.21,73.14,73.17,10582.0,61.7179,61.7179,61.6589,61.6842,10582.0
2021-10-08 12:50:00,73.15,73.19,73.12,73.18,3105.0,61.6673,61.7011,61.6421,61.6926,3105.0
2021-10-08 12:55:00,73.19,73.21,73.14,73.15,5144.0,61.7011,61.7179,61.6589,61.6673,5144.0
2021-10-08 13:00:00,73.16,73.16,73.08,73.13,12515.0,61.6758,61.6758,61.6083,61.6505,12515.0
2021-10-08 13:05:00,73.15,73.17,73.09,73.1,5559.0,61.6673,61.6842,61.6168,61.6252,5559.0
2021-10-08 13:10:00,73.11,73.17,73.1,73.15,3346.0,61.6336,61.6842,61.6252,61.6673,3346.0
2021-10-08 13:15:00,73.14,73.15,73.04,73.05,18913.0,61.6589,61.6673,61.5746,61.583,18913.0
2021-10-08 13:20:00,73.06,73.11,73.06,73.09,6484.0,61.5915,61.6336,61.5915,61.6168,6484.0
2021-10-08 13:25:00,73.09,73.15,73.07,73.14,6539.0,61.6168,61.6673,61.5999,61.6589,6539.0
2021-10-08 13:30:00,73.13,73.16,73.09,73.16,8184.0,61.6505,61.6758,61.6168,61.6758,8184.0
2021-10-08 13:35:00,73.16,73.18,73.11,73.11,68091.0,61.6758,61.6926,61.6336,61.6336,68091.0
2021-10-08 13:40:00,73.11,73.11,73.04,73.07,15759.0,61.6336,61.6336,61.5746,61.5999,15759.0
2021-10-08 13:45:00,73.06,73.09,73.03,73.06,8257.0,61.5915,61.6168,61.5662,61.5915,8257.0
2021-10-08 13:50:00,73.07,73.12,73.06,73.08,11422.0,61.5999,61.6421,61.5915,61.6083,11422.0
2021-10-08 13:55:00,73.08,73.11,73.07,73.09,9632.0,61.6083,61.6336,61.5999,61.6168,9632.0
2021-10-08 14:00:00,73.09,73.11,73.05,73.09,16131.0,61.6168,61.6336,61.583,61.6168,16131.0
2021-10-08 14:05:00,73.1,73.15,73.09,73.12,29396.0,61.6252,61.6673,61.6168,61.6421,29396.0
2021-10-08 14:10:00,73.12,73.12,73.05,73.08,9200.0,61.6421,61.6421,61.583,61.6083,9200.0
2021-10-08 14:15:00,73.08,73.12,73.06,73.06,12300.0,61.6083,61.6421,61.5915,61.5915,12300.0
2021-10-08 14:20:00,73.08,73.08,73.04,73.05,10687.0,61.6083,61.6083,61.5746,61.583,10687.0
2021-10-08 14:25:00,73.06,73.1,73.05,73.09,27529.0,61.5915,61.6252,61.583,61.6168,27529.0
2021-10-08 14:30:00,73.1,73.11,73.05,73.07,19936.0,61.6252,61.6336,61.583,61.5999,19936.0
2021-10-08 14:35:00,73.06,73.07,73.02,73.03,13460.0,61.5915,61.5999,61.5577,61.5662,13460.0
2021-10-08 14:40:00,73.03,73.05,72.94,72.95,50583.0,61.5662,61.583,61.4903,61.4987,50583.0
2021-10-08 14:45:00,72.96,72.98,72.92,72.93,18301.0,61.5072,61.524,61.4734,61.4819,18301.0
2021-10-08 14:50:00,72.94,72.97,72.86,72.93,77381.0,61.4903,61.5156,61.4229,61.4819,77381.0
2021-10-08 14:55:00,72.92,72.92,72.84,72.86,11538.0,61.4734,61.4734,61.406,61.4229,11538.0
2021-10-08 15:00:00,72.87,72.95,72.87,72.94,14929.0,61.4313,61.4987,61.4313,61.4903,14929.0
2021-10-08 15:05:00,72.94,73.03,72.91,73.03,10994.0,61.4903,61.5662,61.465,61.5662,10994.0
2021-10-08 15:10:00,73.03,73.09,72.99,73.05,14006.0,61.5662,61.6168,61.5325,61.583,14006.0
2021-10-08 15:15:00,73.04,73.04,72.95,72.97,11150.0,61.5746,61.5746,61.4987,61.5156,11150.0
2021-10-08 15:20:00,72.94,72.96,72.9,72.95,41761.0,61.4903,61.5072,61.4566,61.4987,41761.0
2021-10-08 15:25:00,72.95,73.02,72.95,72.98,30739.0,61.4987,61.5577,61.4987,61.524,30739.0
2021-10-08 15:30:00,72.97,73.01,72.93,72.93,26388.0,61.5156,61.5493,61.4819,61.4819,26388.0
2021-10-08 15:35:00,72.93,72.94,72.74,72.78,52237.0,61.4819,61.4903,61.3217,61.3554,52237.0
2021-10-08 15:40:00,72.77,72.78,72.65,72.67,48149.0,61.347,61.3554,61.2458,61.2627,48149.0
2021-10-08 15:45:00,72.66,72.73,72.66,72.72,54116.0,61.2543,61.3133,61.2543,61.3048,54116.0
2021-10-08 15:50:00,72.71,72.78,72.64,72.74,64140.0,61.2964,61.3554,61.2374,61.3217,64140.0
2021-10-08 15:55:00,72.74,72.76,72.68,72.69,235101.0,61.3217,61.3386,61.2711,61.2796,235101.0
2021-10-11 09:30:00,72.52,72.65,72.26,72.53,54847.0,61.1362,61.2458,60.917,61.1447,54847.0
2021-10-11 09:35:00,72.6,72.6,72.29,72.32,9854.0,61.2037,61.2037,60.9423,60.9676,9854.0
2021-10-11 09:40:00,72.33,72.49,72.25,72.49,20847.0,60.9761,61.1109,60.9086,61.1109,20847.0
2021-10-11 09:45:00,72.49,72.49,72.22,72.22,23378.0,61.1109,61.1109,60.8833,60.8833,23378.0
2021-10-11 09:50:00,72.21,72.43,72.17,72.43,16303.0,60.8749,61.0604,60.8412,61.0604,16303.0
2021-10-11 09:55:00,72.46,72.58,72.46,72.58,34308.0,61.0857,61.1868,61.0857,61.1868,34308.0
2021-10-11 10:00:00,72.59,72.68,72.52,72.58,34608.0,61.1952,61.2711,61.1362,61.1868,34608.0
2021-10-11 10:05:00,72.58,72.64,72.49,72.5,16789.0,61.1868,61.2374,61.1109,61.1194,16789.0
2021-10-11 10:10:00,72.47,72.57,72.47,72.51,51948.0,61.0941,61.1784,61.0941,61.1278,51948.0
2021-10-11 10:15:00,72.52,72.59,72.5,72.54,18852.0,61.1362,61.1952,61.1194,61.1531,18852.0
2021-10-11 10:20:00,72.52,72.6,72.43,72.56,23077.0,61.1362,61.2037,61.0604,61.17,23077.0
2021-10-11 10:25:00,72.55,72.58,72.45,72.54,20828.0,61.1615,61.1868,61.0772,61.1531,20828.0
2021-10-11 10:30:00,72.53,72.57,72.49,72.51,17806.0,61.1447,61.1784,61.1109,61.1278,17806.0
2021-10-11 10:35:00,72.48,72.49,72.4,72.48,8701.0,61.1025,61.1109,61.0351,61.1025,8701.0
2021-10-11 10:40:00,72.49,72.65,72.49,72.62,31113.0,61.1109,61.2458,61.1109,61.2205,31113.0
2021-10-11 10:45:00,72.64,72.7,72.61,72.68,16765.0,61.2374,61.288,61.2121,61.2711,16765.0
2021-10-11 10:50:00,72.67,72.69,72.63,72.63,7869.0,61.2627,61.2796,61.229,61.229,7869.0
2021-10-11 10:55:00,72.65,72.73,72.64,72.67,21730.0,61.2458,61.3133,61.2374,61.2627,21730.0
2021-10-11 11:00:00,72.66,72.71,72.59,72.7,18573.0,61.2543,61.2964,61.1952,61.288,18573.0
2021-10-11 11:05:00,72.7,72.77,72.62,72.63,21842.0,61.288,61.347,61.2205,61.229,21842.0
2021-10-11 11:10:00,72.63,72.64,72.47,72.47,11770.0,61.229,61.2374,61.0941,61.0941,11770.0
2021-10-11 11:15:00,72.46,72.52,72.43,72.45,14456.0,61.0857,61.1362,61.0604,61.0772,14456.0
2021-10-11 11:20:00,72.43,72.44,72.31,72.35,12675.0,61.0604,61.0688,60.9592,60.9929,12675.0
2021-10-11 11:25:00,72.34,72.38,72.29,72.31,10443.0,60.9845,61.0182,60.9423,60.9592,10443.0
2021-10-11 11:30:00,72.32,72.47,72.31,72.47,15063.0,60.9676,61.0941,60.9592,61.0941,15063.0
2021-10-11 11:35:00,72.47,72.57,72.46,72.57,17466.0,61.0941,61.1784,61.0857,61.1784,17466.0
2021-10-11 11:40:00,72.55,72.58,72.52,72.58,6773.0,61.1615,61.1868,61.1362,61.1868,6773.0
2021-10-11 11:45:00,72.57,72.58,72.53,72.53,10491.0,61.1784,61.1868,61.1447,61.1447,10491.0
2021-10-11 11:50:00,72.51,72.53,72.46,72.46,9093.0,61.1278,61.1447,61.0857,61.0857,9093.0
2021-10-11 11:55:00,72.48,72.48,72.42,72.45,6188.0,61.1025,61.1025,61.0519,61.0772,6188.0
2021-10-11 12:00:00,72.43,72.46,72.3,72.3,9336.0,61.0604,61.0857,60.9508,60.9508,9336.0
2021-10-11 12:05:00,72.28,72.3,72.21,72.26,20717.0,60.9339,60.9508,60.8749,60.917,20717.0
2021-10-11 12:10:00,72.26,72.29,72.23,72.24,8507.0,60.917,60.9423,60.8918,60.9002,8507.0
2021-10-11 12:15:00,72.23,72.23,72.15,72.17,10698.0,60.8918,60.8918,60.8243,60.8412,10698.0
2021-10-11 12:20:00,72.15,72.18,72.09,72.17,19099.0,60.8243,60.8496,60.7737,60.8412,19099.0
2021-10-11 12:25:00,72.16,72.23,72.15,72.23,9527.0,60.8327,60.8918,60.8243,60.8918,9527.0
2021-10-11 12:30:00,72.24,72.34,72.24,72.32,11242.0,60.9002,60.9845,60.9002,60.9676,11242.0
2021-10-11 12:35:00,72.33,72.39,72.31,72.39,10512.0,60.9761,61.0266,60.9592,61.0266,10512.0
2021-10-11 12:40:00,72.38,72.4,72.34,72.34,8981.0,61.0182,61.0351,60.9845,60.9845,8981.0
2021-10-11 12:45:00,72.33,72.35,72.24,72.25,9128.0,60.9761,60.9929,60.9002,60.9086,9128.0
2021-10-11 12:50:00,72.25,72.3,72.22,72.3,16507.0,60.9086,60.9508,60.8833,60.9508,16507.0
2021-10-11 12:55:00,72.3,72.31,72.22,72.26,12032.0,60.9508,60.9592,60.8833,60.917,12032.0
2021-10-11 13:00:00,72.25,72.33,72.21,72.32,17760.0,60.9086,60.9761,60.8749,60.9676,17760.0
2021-10-11 13:05:00,72.33,72.41,72.25,72.41,23789.0,60.9761,61.0435,60.9086,61.0435,23789.0
2021-10-11 13:10:00,72.4,72.45,72.39,72.41,12111.0,61.0351,61.0772,61.0266,61.0435,12111.0
2021-10-11 13:15:00,72.42,72.48,72.42,72.45,20796.0,61.0519,61.1025,61.0519,61.0772,20796.0
2021-10-11 13:20:00,72.44,72.44,72.35,72.37,11179.0,61.0688,61.0688,60.9929,61.0098,11179.0
2021-10-11 13:25:00,72.37,72.37,72.28,72.29,20145.0,61.0098,61.0098,60.9339,60.9423,20145.0
2021-10-11 13:30:00,72.3,72.33,72.23,72.26,16544.0,60.9508,60.9761,60.8918,60.917,16544.0
2021-10-11 13:35:00,72.26,72.3,72.25,72.27,6955.0,60.917,60.9508,60.9086,60.9255,6955.0
2021-10-11 13:40:00,72.27,72.27,72.22,72.23,5824.0,60.9255,60.9255,60.8833,60.8918,5824.0
2021-10-11 13:45:00,72.22,72.22,72.09,72.09,22600.0,60.8833,60.8833,60.7737,60.7737,22600.0
2021-10-11 13:50:00,72.09,72.14,72.08,72.12,19313.0,60.7737,60.8159,60.7653,60.799,19313.0
2021-10-11 13:55:00,72.12,72.17,72.06,72.09,15540.0,60.799,60.8412,60.7484,60.7737,15540.0
2021-10-11 14:00:00,72.08,72.19,72.08,72.14,10769.0,60.7653,60.858,60.7653,60.8159,10769.0
2021-10-11 14:05:00,72.15,72.2,72.14,72.18,13246.0,60.8243,60.8665,60.8159,60.8496,13246.0
2021-10-11 14:10:00,72.19,72.22,72.16,72.22,6130.0,60.858,60.8833,60.8327,60.8833,6130.0
2021-10-11 14:15:00,72.22,72.25,72.18,72.2,8033.0,60.8833,60.9086,60.8496,60.8665,8033.0
2021-10-11 14:20:00,72.19,72.21,72.15,72.18,13625.0,60.858,60.8749,60.8243,60.8496,13625.0
2021-10-11 14:25:00,72.17,72.17,72.13,72.16,9111.0,60.8412,60.8412,60.8075,60.8327,9111.0
2021-10-11 14:30:00,72.15,72.21,72.15,72.18,17426.0,60.8243,60.8749,60.8243,60.8496,17426.0
2021-10-11 14:35:00,72.17,72.17,72.09,72.09,11024.0,60.8412,60.8412,60.7737,60.7737,11024.0
2021-10-11 14:40:00,72.1,72.13,72.08,72.1,19738.0,60.7822,60.8075,60.7653,60.7822,19738.0
2021-10-11 14:45:00,72.09,72.1,71.97,71.97,34167.0,60.7737,60.7822,60.6726,60.6726,34167.0
2021-10-11 14:50:00,71.97,71.97,71.91,71.91,13929.0,60.6726,60.6726,60.622,60.622,13929.0
2021-10-11 14:55:00,71.91,72.0,71.85,71.97,39375.0,60.622,60.6979,60.5714,60.6726,39375.0
2021-10-11 15:00:00,71.97,72.12,71.97,72.12,69822.0,60.6726,60.799,60.6726,60.799,69822.0
2021-10-11 15:05:00,72.11,72.12,71.98,72.03,21346.0,60.7906,60.799,60.681,60.7232,21346.0
2021-10-11 15:10:00,72.03,72.11,72.03,72.1,45811.0,60.7232,60.7906,60.7232,60.7822,45811.0
2021-10-11 15:15:00,72.11,72.14,72.07,72.12,30353.0,60.7906,60.8159,60.7569,60.799,30353.0
2021-10-11 15:20:00,72.11,72.16,72.09,72.11,16409.0,60.7906,60.8327,60.7737,60.7906,16409.0
2021-10-11 15:25:00,72.11,72.13,72.02,72.1,37575.0,60.7906,60.8075,60.7147,60.7822,37575.0
2021-10-11 15:30:00,72.09,72.18,72.03,72.17,41895.0,60.7737,60.8496,60.7232,60.8412,41895.0
2021-10-11 15:35:00,72.18,72.21,72.1,72.16,52088.0,60.8496,60.8749,60.7822,60.8327,52088.0
2021-10-11 15:40:00,72.17,72.2,72.11,72.15,32802.0,60.8412,60.8665,60.7906,60.8243,32802.0
2021-10-11 15:45:00,72.15,72.15,72.05,72.08,42822.0,60.8243,60.8243,60.74,60.7653,42822.0
2021-10-11 15:50:00,72.07,72.07,71.96,72.02,47947.0,60.7569,60.7569,60.6641,60.7147,47947.0
2021-10-11 15:55:00,72.02,72.15,71.99,72.11,271574.0,60.7147,60.8243,60.6894,60.7906,271574.0
2021-10-12 09:30:00,72.09,72.34,72.01,72.05,62429.0,60.7737,60.9845,60.7063,60.74,62429.0
2021-10-12 09:35:00,72.12,72.28,72.08,72.28,17845.0,60.799,60.9339,60.7653,60.9339,17845.0
2021-10-12 09:40:00,72.3,72.3,72.14,72.19,32461.0,60.9508,60.9508,60.8159,60.858,32461.0
2021-10-12 09:45:00,72.23,72.26,72.08,72.12,19868.0,60.8918,60.917,60.7653,60.799,19868.0
2021-10-12 09:50:00,72.16,72.48,72.15,72.44,18653.0,60.8327,61.1025,60.8243,61.0688,18653.0
2021-10-12 09:55:00,72.44,72.5,72.41,72.46,14451.0,61.0688,61.1194,61.0435,61.0857,14451.0
2021-10-12 10:00:00,72.49,72.56,72.41,72.44,19554.0,61.1109,61.17,61.0435,61.0688,19554.0
2021-10-12 10:05:00,72.42,72.52,72.4,72.5,6406.0,61.0519,61.1362,61.0351,61.1194,6406.0
2021-10-12 10:10:00,72.51,72.57,72.46,72.56,8795.0,61.1278,61.1784,61.0857,61.17,8795.0
2021-10-12 10:15:00,72.57,72.7,72.53,72.6,21201.0,61.1784,61.288,61.1447,61.2037,21201.0
2021-10-12 10:20:00,72.59,72.6,72.48,72.53,10383.0,61.1952,61.2037,61.1025,61.1447,10383.0
2021-10-12 10:25:00,72.55,72.61,72.54,72.59,10137.0,61.1615,61.2121,61.1531,61.1952,10137.0
2021-10-12 10:30:00,72.61,72.67,72.55,72.63,15502.0,61.2121,61.2627,61.1615,61.229,15502.0
2021-10-12 10:35:00,72.6,72.72,72.6,72.72,16281.0,61.2037,61.3048,61.2037,61.3048,16281.0
2021-10-12 10:40:00,72.71,72.74,72.59,72.59,21434.0,61.2964,61.3217,61.1952,61.1952,21434.0
2021-10-12 10:45:00,72.59,72.76,72.59,72.68,45110.0,61.1952,61.3386,61.1952,61.2711,45110.0
2021-10-12 10:50:00,72.66,72.7,72.61,72.64,13000.0,61.2543,61.288,61.2121,61.2374,13000.0
2021-10-12 10:55:00,72.65,72.79,72.65,72.69,19368.0,61.2458,61.3639,61.2458,61.2796,19368.0
2021-10-12 11:00:00,72.71,72.73,72.68,72.73,6274.0,61.2964,61.3133,61.2711,61.3133,6274.0
2021-10-12 11:05:00,72.73,72.75,72.69,72.75,7334.0,61.3133,61.3301,61.2796,61.3301,7334.0
2021-10-12 11:10:00,72.74,72.74,72.67,72.72,11180.0,61.3217,61.3217,61.2627,61.3048,11180.0
2021-10-12 11:15:00,72.72,72.76,72.69,72.69,10084.0,61.3048,61.3386,61.2796,61.2796,10084.0
2021-10-12 11:20:00,72.69,72.73,72.66,72.72,6818.0,61.2796,61.3133,61.2543,61.3048,6818.0
2021-10-12 11:25:00,72.73,72.76,72.71,72.75,11080.0,61.3133,61.3386,61.2964,61.3301,11080.0
2021-10-12 11:30:00,72.75,72.87,72.75,72.81,18686.0,61.3301,61.4313,61.3301,61.3807,18686.0
2021-10-12 11:35:00,72.82,72.82,72.74,72.77,8916.0,61.3891,61.3891,61.3217,61.347,8916.0
2021-10-12 11:40:00,72.76,72.77,72.66,72.67,5914.0,61.3386,61.347,61.2543,61.2627,5914.0
2021-10-12 11:45:00,72.66,72.7,72.58,72.63,18950.0,61.2543,61.288,61.1868,61.229,18950.0
2021-10-12 11:50:00,72.62,72.62,72.49,72.52,7432.0,61.2205,61.2205,61.1109,61.1362,7432.0
2021-10-12 11:55:00,72.54,72.61,72.52,72.56,24995.0,61.1531,61.2121,61.1362,61.17,24995.0
2021-10-12 12:00:00,72.57,72.63,72.53,72.6,28062.0,61.1784,61.229,61.1447,61.2037,28062.0
2021-10-12 12:05:00,72.61,72.65,72.58,72.64,25139.0,61.2121,61.2458,61.1868,61.2374,25139.0
2021-10-12 12:10:00,72.65,72.71,72.65,72.67,20618.0,61.2458,61.2964,61.2458,61.2627,20618.0
2021-10-12 12:15:00,72.68,72.69,72.56,72.6,8284.0,61.2711,61.2796,61.17,61.2037,8284.0
2021-10-12 12:20:00,72.59,72.63,72.58,72.62,4549.0,61.1952,61.229,61.1868,61.2205,4549.0
2021-10-12 12:25:00,72.62,72.63,72.56,72.58,5042.0,61.2205,61.229,61.17,61.1868,5042.0
2021-10-12 12:30:00,72.57,72.59,72.48,72.48,27696.0,61.1784,61.1952,61.1025,61.1025,27696.0
2021-10-12 12:35:00,72.47,72.51,72.44,72.5,8038.0,61.0941,61.1278,61.0688,61.1194,8038.0
2021-10-12 12:40:00,72.5,72.56,72.5,72.56,5538.0,61.1194,61.17,61.1194,61.17,5538.0
2021-10-12 12:45:00,72.54,72.59,72.5,72.58,11505.0,61.1531,61.1952,61.1194,61.1868,11505.0
2021-10-12 12:50:00,72.59,72.64,72.58,72.63,4758.0,61.1952,61.2374,61.1868,61.229,4758.0
2021-10-12 12:55:00,72.62,72.62,72.53,72.57,9365.0,61.2205,61.2205,61.1447,61.1784,9365.0
2021-10-12 13:00:00,72.56,72.62,72.55,72.62,4499.0,61.17,61.2205,61.1615,61.2205,4499.0
2021-10-12 13:05:00,72.61,72.62,72.54,72.55,6691.0,61.2121,61.2205,61.1531,61.1615,6691.0
2021-10-12 13:10:00,72.55,72.62,72.55,72.61,8052.0,61.1615,61.2205,61.1615,61.2121,8052.0
2021-10-12 13:15:00,72.61,72.64,72.59,72.61,15492.0,61.2121,61.2374,61.1952,61.2121,15492.0
2021-10-12 13:20:00,72.61,72.63,72.6,72.6,4484.0,61.2121,61.229,61.2037,61.2037,4484.0
2021-10-12 13:25:00,72.59,72.67,72.59,72.67,4846.0,61.1952,61.2627,61.1952,61.2627,4846.0
2021-10-12 13:30:00,72.67,72.67,72.61,72.61,10796.0,61.2627,61.2627,61.2121,61.2121,10796.0
2021-10-12 13:35:00,72.61,72.65,72.61,72.65,8419.0,61.2121,61.2458,61.2121,61.2458,8419.0
2021-10-12 13:40:00,72.66,72.66,72.61,72.61,8569.0,61.2543,61.2543,61.2121,61.2121,8569.0
2021-10-12 13:45:00,72.61,72.69,72.6,72.69,8856.0,61.2121,61.2796,61.2037,61.2796,8856.0
2021-10-12 13:50:00,72.69,72.7,72.53,72.54,16323.0,61.2796,61.288,61.1447,61.1531,16323.0
2021-10-12 13:55:00,72.53,72.55,72.51,72.53,12325.0,61.1447,61.1615,61.1278,61.1447,12325.0
2021-10-12 14:00:00,72.53,72.56,72.51,72.55,7832.0,61.1447,61.17,61.1278,61.1615,7832.0
2021-10-12 14:05:00,72.55,72.56,72.5,72.55,12571.0,61.1615,61.17,61.1194,61.1615,12571.0
2021-10-12 14:10:00,72.55,72.59,72.53,72.55,9576.0,61.1615,61.1952,61.1447,61.1615,9576.0
2021-10-12 14:15:00,72.55,72.6,72.54,72.54,9712.0,61.1615,61.2037,61.1531,61.1531,9712.0
2021-10-12 14:20:00,72.54,72.54,72.46,72.48,17284.0,61.1531,61.1531,61.0857,61.1025,17284.0
2021-10-12 14:25:00,72.47,72.54,72.47,72.52,16120.0,61.0941,61.1531,61.0941,61.1362,16120.0
2021-10-12 14:30:00,72.53,72.62,72.53,72.62,14639.0,61.1447,61.2205,61.1447,61.2205,14639.0
2021-10-12 14:35:00,72.63,72.64,72.55,72.57,13641.0,61.229,61.2374,61.1615,61.1784,13641.0
2021-10-12 14:40:00,72.58,72.61,72.57,72.59,12382.0,61.1868,61.2121,61.1784,61.1952,12382.0
2021-10-12 14:45:00,72.59,72.62,72.53,72.56,18067.0,61.1952,61.2205,61.1447,61.17,18067.0
2021-10-12 14:50:00,72.56,72.63,72.56,72.63,10168.0,61.17,61.229,61.17,61.229,10168.0
2021-10-12 14:55:00,72.63,72.64,72.51,72.52,23857.0,61.229,61.2374,61.1278,61.1362,23857.0
2021-10-12 15:00:00,72.53,72.54,72.49,72.49,11421.0,61.1447,61.1531,61.1109,61.1109,11421.0
2021-10-12 15:05:00,72.5,72.59,72.5,72.58,26364.0,61.1194,61.1952,61.1194,61.1868,26364.0
2021-10-12 15:10:00,72.59,72.6,72.52,72.52,13605.0,61.1952,61.2037,61.1362,61.1362,13605.0
2021-10-12 15:15:00,72.51,72.54,72.46,72.53,28695.0,61.1278,61.1531,61.0857,61.1447,28695.0
2021-10-12 15:20:00,72.53,72.53,72.46,72.5,19248.0,61.1447,61.1447,61.0857,61.1194,19248.0
2021-10-12 15:25:00,72.49,72.49,72.42,72.46,24853.0,61.1109,61.1109,61.0519,61.0857,24853.0
2021-10-12 15:30:00,72.47,72.5,72.41,72.43,28927.0,61.0941,61.1194,61.0435,61.0604,28927.0
2021-10-12 15:35:00,72.43,72.44,72.33,72.34,22285.0,61.0604,61.0688,60.9761,60.9845,22285.0
2021-10-12 15:40:00,72.34,72.36,72.2,72.22,33421.0,60.9845,61.0014,60.8665,60.8833,33421.0
2021-10-12 15:45:00,72.22,72.3,72.21,72.29,45409.0,60.8833,60.9508,60.8749,60.9423,45409.0
2021-10-12 15:50:00,72.29,72.39,72.23,72.38,97396.0,60.9423,61.0266,60.8918,61.0182,97396.0
2021-10-12 15:55:00,72.39,72.54,72.38,72.52,157993.0,61.0266,61.1531,61.0182,61.1362,157993.0
2021-10-13 09:30:00,72.52,72.67,72.26,72.37,42747.0,61.1362,61.2627,60.917,61.0098,42747.0
2021-10-13 09:35:00,72.39,72.47,72.25,72.33,18100.0,61.0266,61.0941,60.9086,60.9761,18100.0
2021-10-13 09:40:00,72.33,72.43,72.2,72.34,35871.0,60.9761,61.0604,60.8665,60.9845,35871.0
2021-10-13 09:45:00,72.3,72.52,72.24,72.48,65396.0,60.9508,61.1362,60.9002,61.1025,65396.0
2021-10-13 09:50:00,72.47,72.49,72.32,72.43,33049.0,61.0941,61.1109,60.9676,61.0604,33049.0
2021-10-13 09:55:00,72.42,72.44,72.35,72.38,17151.0,61.0519,61.0688,60.9929,61.0182,17151.0
2021-10-13 10:00:00,72.4,72.4,72.18,72.22,31629.0,61.0351,61.0351,60.8496,60.8833,31629.0
2021-10-13 10:05:00,72.19,72.36,72.19,72.32,14210.0,60.858,61.0014,60.858,60.9676,14210.0
2021-10-13 10:10:00,72.33,72.43,72.31,72.37,38861.0,60.9761,61.0604,60.9592,61.0098,38861.0
2021-10-13 10:15:00,72.37,72.42,72.33,72.36,21876.0,61.0098,61.0519,60.9761,61.0014,21876.0
2021-10-13 10:20:00,72.35,72.41,72.26,72.33,36892.0,60.9929,61.0435,60.917,60.9761,36892.0
2021-10-13 10:25:00,72.34,72.38,72.22,72.29,36496.0,60.9845,61.0182,60.8833,60.9423,36496.0
2021-10-13 10:30:00,72.3,72.48,72.29,72.47,23874.0,60.9508,61.1025,60.9423,61.0941,23874.0
2021-10-13 10:35:00,72.46,72.48,72.34,72.41,18668.0,61.0857,61.1025,60.9845,61.0435,18668.0
2021-10-13 10:40:00,72.41,72.48,72.35,72.48,9760.0,61.0435,61.1025,60.9929,61.1025,9760.0
2021-10-13 10:45:00,72.48,72.51,72.38,72.39,23012.0,61.1025,61.1278,61.0182,61.0266,23012.0
2021-10-13 10:50:00,72.39,72.48,72.37,72.43,29735.0,61.0266,61.1025,61.0098,61.0604,29735.0
2021-10-13 10:55:00,72.43,72.49,72.4,72.48,15278.0,61.0604,61.1109,61.0351,61.1025,15278.0
2021-10-13 11:00:00,72.48,72.53,72.42,72.44,21829.0,61.1025,61.1447,61.0519,61.0688,21829.0
2021-10-13 11:05:00,72.43,72.46,72.39,72.44,20558.0,61.0604,61.0857,61.0266,61.0688,20558.0
2021-10-13 11:10:00,72.45,72.51,72.42,72.5,11714.0,61.0772,61.1278,61.0519,61.1194,11714.0
2021-10-13 11:15:00,72.51,72.56,72.49,72.52,14435.0,61.1278,61.17,61.1109,61.1362,14435.0
2021-10-13 11:20:00,72.51,72.57,72.49,72.52,20333.0,61.1278,61.1784,61.1109,61.1362,20333.0
2021-10-13 11:25:00,72.54,72.56,72.48,72.56,21816.0,61.1531,61.17,61.1025,61.17,21816.0
2021-10-13 11:30:00,72.55,72.64,72.53,72.64,22279.0,61.1615,61.2374,61.1447,61.2374,22279.0
2021-10-13 11:35:00,72.64,72.72,72.62,72.72,20522.0,61.2374,61.3048,61.2205,61.3048,20522.0
2021-10-13 11:40:00,72.72,72.8,72.71,72.76,19121.0,61.3048,61.3723,61.2964,61.3386,19121.0
2021-10-13 11:45:00,72.76,72.89,72.75,72.83,23935.0,61.3386,61.4482,61.3301,61.3976,23935.0
2021-10-13 11:50:00,72.82,72.86,72.79,72.84,11851.0,61.3891,61.4229,61.3639,61.406,11851.0
2021-10-13 11:55:00,72.84,72.87,72.81,72.83,25523.0,61.406,61.4313,61.3807,61.3976,25523.0
2021-10-13 12:00:00,72.83,72.89,72.83,72.88,9181.0,61.3976,61.4482,61.3976,61.4397,9181.0
2021-10-13 12:05:00,72.89,72.9,72.81,72.84,11494.0,61.4482,61.4566,61.3807,61.406,11494.0
2021-10-13 12:10:00,72.85,72.87,72.83,72.86,6583.0,61.4144,61.4313,61.3976,61.4229,6583.0
2021-10-13 12:15:00,72.86,72.92,72.85,72.91,13738.0,61.4229,61.4734,61.4144,61.465,13738.0
2021-10-13 12:20:00,72.93,72.96,72.92,72.94,12373.0,61.4819,61.5072,61.4734,61.4903,12373.0
2021-10-13 12:25:00,72.95,72.98,72.93,72.93,10284.0,61.4987,61.524,61.4819,61.4819,10284.0
2021-10-13 12:30:00,72.93,72.93,72.84,72.87,11600.0,61.4819,61.4819,61.406,61.4313,11600.0
2021-10-13 12:35:00,72.87,72.95,72.87,72.94,7617.0,61.4313,61.4987,61.4313,61.4903,7617.0
2021-10-13 12:40:00,72.94,72.97,72.94,72.96,11992.0,61.4903,61.5156,61.4903,61.5072,11992.0
2021-10-13 12:45:00,72.96,72.99,72.94,72.97,8522.0,61.5072,61.5325,61.4903,61.5156,8522.0
2021-10-13 12:50:00,72.96,72.97,72.91,72.92,8816.0,61.5072,61.5156,61.465,61.4734,8816.0
2021-10-13 12:55:00,72.92,72.97,72.92,72.96,10971.0,61.4734,61.5156,61.4734,61.5072,10971.0
2021-10-13 13:00:00,72.96,72.98,72.87,72.95,16633.0,61.5072,61.524,61.4313,61.4987,16633.0
2021-10-13 13:05:00,72.95,72.98,72.92,72.95,12565.0,61.4987,61.524,61.4734,61.4987,12565.0
2021-10-13 13:10:00,72.95,73.01,72.93,73.0,14488.0,61.4987,61.5493,61.4819,61.5409,14488.0
2021-10-13 13:15:00,73.0,73.07,72.99,73.06,10031.0,61.5409,61.5999,61.5325,61.5915,10031.0
2021-10-13 13:20:00,73.07,73.17,73.07,73.17,20424.0,61.5999,61.6842,61.5999,61.6842,20424.0
2021-10-13 13:25:00,73.16,73.19,73.13,73.18,8754.0,61.6758,61.7011,61.6505,61.6926,8754.0
2021-10-13 13:30:00,73.17,73.27,73.17,73.23,24499.0,61.6842,61.7685,61.6842,61.7348,24499.0
2021-10-13 13:35:00,73.23,73.32,73.22,73.27,16959.0,61.7348,61.8107,61.7264,61.7685,16959.0
2021-10-13 13:40:00,73.27,73.29,73.26,73.27,7457.0,61.7685,61.7854,61.7601,61.7685,7457.0
2021-10-13 13:45:00,73.28,73.28,73.24,73.25,10347.0,61.7769,61.7769,61.7432,61.7516,10347.0
2021-10-13 13:50:00,73.25,73.25,73.16,73.23,33434.0,61.7516,61.7516,61.6758,61.7348,33434.0
2021-10-13 13:55:00,73.23,73.26,73.18,73.19,7107.0,61.7348,61.7601,61.6926,61.7011,7107.0
2021-10-13 14:00:00,73.19,73.35,73.17,73.26,24455.0,61.7011,61.8359,61.6842,61.7601,24455.0
2021-10-13 14:05:00,73.25,73.26,73.06,73.07,16956.0,61.7516,61.7601,61.5915,61.5999,16956.0
2021-10-13 14:10:00,73.08,73.19,73.08,73.19,7889.0,61.6083,61.7011,61.6083,61.7011,7889.0
2021-10-13 14:15:00,73.19,73.19,73.1,73.13,9278.0,61.7011,61.7011,61.6252,61.6505,9278.0
2021-10-13 14:20:00,73.13,73.17,73.1,73.11,10467.0,61.6505,61.6842,61.6252,61.6336,10467.0
2021-10-13 14:25:00,73.12,73.12,73.05,73.08,16276.0,61.6421,61.6421,61.583,61.6083,16276.0
2021-10-13 14:30:00,73.08,73.08,73.0,73.02,8849.0,61.6083,61.6083,61.5409,61.5577,8849.0
2021-10-13 14:35:00,73.03,73.03,72.99,73.0,12130.0,61.5662,61.5662,61.5325,61.5409,12130.0
2021-10-13 14:40:00,73.0,73.0,72.95,72.98,26664.0,61.5409,61.5409,61.4987,61.524,26664.0
2021-10-13 14:45:00,72.99,73.08,72.97,73.05,9830.0,61.5325,61.6083,61.5156,61.583,9830.0
2021-10-13 14:50:00,73.05,73.09,73.04,73.05,15920.0,61.583,61.6168,61.5746,61.583,15920.0
2021-10-13 14:55:00,73.04,73.07,73.0,73.03,22899.0,61.5746,61.5999,61.5409,61.5662,22899.0
2021-10-13 15:00:00,73.04,73.07,72.94,72.95,23558.0,61.5746,61.5999,61.4903,61.4987,23558.0
2021-10-13 15:05:00,72.95,73.07,72.93,73.07,27017.0,61.4987,61.5999,61.4819,61.5999,27017.0
2021-10-13 15:10:00,73.08,73.1,73.0,73.02,21852.0,61.6083,61.6252,61.5409,61.5577,21852.0
2021-10-13 15:15:00,73.01,73.11,73.01,73.06,57036.0,61.5493,61.6336,61.5493,61.5915,57036.0
2021-10-13 15:20:00,73.06,73.09,73.04,73.08,16805.0,61.5915,61.6168,61.5746,61.6083,16805.0
2021-10-13 15:25:00,73.08,73.14,73.05,73.13,16413.0,61.6083,61.6589,61.583,61.6505,16413.0
2021-10-13 15:30:00,73.13,73.14,73.04,73.05,25828.0,61.6505,61.6589,61.5746,61.583,25828.0
2021-10-13 15:35:00,73.06,73.16,73.05,73.08,23830.0,61.5915,61.6758,61.583,61.6083,23830.0
2021-10-13 15:40:00,73.08,73.14,73.08,73.13,22104.0,61.6083,61.6589,61.6083,61.6505,22104.0
2021-10-13 15:45:00,73.12,73.17,73.11,73.15,39639.0,61.6421,61.6842,61.6336,61.6673,39639.0
2021-10-13 15:50:00,73.15,73.31,73.14,73.3,72399.0,61.6673,61.8022,61.6589,61.7938,72399.0
2021-10-13 15:55:00,73.31,73.43,73.25,73.37,407156.0,61.8022,61.9034,61.7516,61.8528,407156.0
2021-10-14 09:30:00,73.5,73.51,73.21,73.44,94729.0,61.9624,61.9708,61.7179,61.9118,94729.0
2021-10-14 09:35:00,73.4,73.64,73.27,73.64,42175.0,61.8781,62.0804,61.7685,62.0804,42175.0
2021-10-14 09:40:00,73.65,73.73,73.59,73.61,55305.0,62.0889,62.1563,62.0383,62.0551,55305.0
2021-10-14 09:45:00,73.62,73.8,73.61,73.72,28057.0,62.0636,62.2153,62.0551,62.1479,28057.0
2021-10-14 09:50:00,73.69,73.83,73.67,73.83,28898.0,62.1226,62.2406,62.1057,62.2406,28898.0
2021-10-14 09:55:00,73.82,73.9,73.8,73.87,19837.0,62.2322,62.2996,62.2153,62.2743,19837.0
2021-10-14 10:00:00,73.88,74.14,73.88,74.04,73603.0,62.2828,62.5019,62.2828,62.4176,73603.0
2021-10-14 10:05:00,74.05,74.09,73.9,73.93,27972.0,62.4261,62.4598,62.2996,62.3249,27972.0
2021-10-14 10:10:00,73.95,74.13,73.91,74.12,21580.0,62.3418,62.4935,62.308,62.4851,21580.0
2021-10-14 10:15:00,74.15,74.21,74.11,74.13,15314.0,62.5104,62.561,62.4766,62.4935,15314.0
2021-10-14 10:20:00,74.14,74.18,74.06,74.17,26523.0,62.5019,62.5357,62.4345,62.5272,26523.0
2021-10-14 10:25:00,74.14,74.14,74.05,74.07,8525.0,62.5019,62.5019,62.4261,62.4429,8525.0
2021-10-14 10:30:00,74.07,74.13,74.0,74.0,14449.0,62.4429,62.4935,62.3839,62.3839,14449.0
2021-10-14 10:35:00,73.97,73.97,73.88,73.92,11837.0,62.3586,62.3586,62.2828,62.3165,11837.0
2021-10-14 10:40:00,73.92,73.98,73.86,73.86,10540.0,62.3165,62.3671,62.2659,62.2659,10540.0
2021-10-14 10:45:00,73.84,74.0,73.84,73.98,10162.0,62.249,62.3839,62.249,62.3671,10162.0
2021-10-14 10:50:00,73.97,73.99,73.92,73.95,11092.0,62.3586,62.3755,62.3165,62.3418,11092.0
2021-10-14 10:55:00,73.95,74.05,73.92,74.03,10724.0,62.3418,62.4261,62.3165,62.4092,10724.0
2021-10-14 11:00:00,74.03,74.06,73.97,73.99,13328.0,62.4092,62.4345,62.3586,62.3755,13328.0
2021-10-14 11:05:00,74.0,74.12,73.99,74.04,21736.0,62.3839,62.4851,62.3755,62.4176,21736.0
2021-10-14 11:10:00,74.03,74.04,73.95,73.95,7540.0,62.4092,62.4176,62.3418,62.3418,7540.0
2021-10-14 11:15:00,73.94,73.94,73.83,73.88,14673.0,62.3333,62.3333,62.2406,62.2828,14673.0
2021-10-14 11:20:00,73.88,73.98,73.87,73.93,10097.0,62.2828,62.3671,62.2743,62.3249,10097.0
2021-10-14 11:25:00,73.92,73.98,73.92,73.95,10405.0,62.3165,62.3671,62.3165,62.3418,10405.0
2021-10-14 11:30:00,73.96,74.04,73.96,74.03,18944.0,62.3502,62.4176,62.3502,62.4092,18944.0
2021-10-14 11:35:00,74.03,74.03,73.9,73.91,18855.0,62.4092,62.4092,62.2996,62.308,18855.0
2021-10-14 11:40:00,73.89,73.92,73.84,73.86,15708.0,62.2912,62.3165,62.249,62.2659,15708.0
2021-10-14 11:45:00,73.87,73.87,73.82,73.86,5588.0,62.2743,62.2743,62.2322,62.2659,5588.0
2021-10-14 11:50:00,73.84,73.87,73.82,73.84,10069.0,62.249,62.2743,62.2322,62.249,10069.0
2021-10-14 11:55:00,73.85,73.96,73.85,73.94,11793.0,62.2575,62.3502,62.2575,62.3333,11793.0
2021-10-14 12:00:00,73.94,74.0,73.94,73.98,13710.0,62.3333,62.3839,62.3333,62.3671,13710.0
2021-10-14 12:05:00,73.98,74.05,73.98,74.05,9222.0,62.3671,62.4261,62.3671,62.4261,9222.0
2021-10-14 12:10:00,74.05,74.11,74.02,74.09,16861.0,62.4261,62.4766,62.4008,62.4598,16861.0
2021-10-14 12:15:00,74.08,74.09,74.06,74.08,11904.0,62.4514,62.4598,62.4345,62.4514,11904.0
2021-10-14 12:20:00,74.07,74.12,74.07,74.1,14544.0,62.4429,62.4851,62.4429,62.4682,14544.0
2021-10-14 12:25:00,74.1,74.13,74.08,74.11,8311.0,62.4682,62.4935,62.4514,62.4766,8311.0
2021-10-14 12:30:00,74.09,74.15,74.09,74.13,10640.0,62.4598,62.5104,62.4598,62.4935,10640.0
2021-10-14 12:35:00,74.14,74.17,74.12,74.17,7851.0,62.5019,62.5272,62.4851,62.5272,7851.0
2021-10-14 12:40:00,74.15,74.17,74.1,74.15,13486.0,62.5104,62.5272,62.4682,62.5104,13486.0
2021-10-14 12:45:00,74.15,74.16,74.11,74.16,15381.0,62.5104,62.5188,62.4766,62.5188,15381.0
2021-10-14 12:50:00,74.16,74.23,74.16,74.22,8369.0,62.5188,62.5778,62.5188,62.5694,8369.0
2021-10-14 12:55:00,74.21,74.27,74.17,74.27,24768.0,62.561,62.6115,62.5272,62.6115,24768.0
2021-10-14 13:00:00,74.26,74.29,74.21,74.21,17978.0,62.6031,62.6284,62.561,62.561,17978.0
2021-10-14 13:05:00,74.22,74.26,74.19,74.25,19597.0,62.5694,62.6031,62.5441,62.5947,19597.0
2021-10-14 13:10:00,74.25,74.26,74.17,74.22,12144.0,62.5947,62.6031,62.5272,62.5694,12144.0
2021-10-14 13:15:00,74.23,74.27,74.22,74.26,5851.0,62.5778,62.6115,62.5694,62.6031,5851.0
2021-10-14 13:20:00,74.26,74.27,74.22,74.25,9035.0,62.6031,62.6115,62.5694,62.5947,9035.0
2021-10-14 13:25:00,74.25,74.25,74.18,74.18,14041.0,62.5947,62.5947,62.5357,62.5357,14041.0
2021-10-14 13:30:00,74.17,74.26,74.17,74.24,23673.0,62.5272,62.6031,62.5272,62.5862,23673.0
2021-10-14 13:35:00,74.23,74.3,74.23,74.29,7828.0,62.5778,62.6368,62.5778,62.6284,7828.0
2021-10-14 13:40:00,74.28,74.34,74.28,74.33,8613.0,62.62,62.6705,62.62,62.6621,8613.0
2021-10-14 13:45:00,74.33,74.35,74.31,74.33,11461.0,62.6621,62.679,62.6453,62.6621,11461.0
2021-10-14 13:50:00,74.32,74.34,74.29,74.29,8768.0,62.6537,62.6705,62.6284,62.6284,8768.0
2021-10-14 13:55:00,74.3,74.34,74.3,74.34,6179.0,62.6368,62.6705,62.6368,62.6705,6179.0
2021-10-14 14:00:00,74.32,74.35,74.28,74.3,13250.0,62.6537,62.679,62.62,62.6368,13250.0
2021-10-14 14:05:00,74.3,74.31,74.28,74.29,6962.0,62.6368,62.6453,62.62,62.6284,6962.0
2021-10-14 14:10:00,74.3,74.33,74.27,74.31,19267.0,62.6368,62.6621,62.6115,62.6453,19267.0
2021-10-14 14:15:00,74.32,74.34,74.24,74.24,18188.0,62.6537,62.6705,62.5862,62.5862,18188.0
2021-10-14 14:20:00,74.24,74.27,74.22,74.26,8576.0,62.5862,62.6115,62.5694,62.6031,8576.0
2021-10-14 14:25:00,74.25,74.25,74.19,74.22,13295.0,62.5947,62.5947,62.5441,62.5694,13295.0
2021-10-14 14:30:00,74.22,74.25,74.18,74.24,12292.0,62.5694,62.5947,62.5357,62.5862,12292.0
2021-10-14 14:35:00,74.24,74.26,74.22,74.22,13892.0,62.5862,62.6031,62.5694,62.5694,13892.0
2021-10-14 14:40:00,74.22,74.22,74.2,74.2,10785.0,62.5694,62.5694,62.5525,62.5525,10785.0
2021-10-14 14:45:00,74.17,74.19,74.14,74.16,11087.0,62.5272,62.5441,62.5019,62.5188,11087.0
2021-10-14 14:50:00,74.14,74.15,74.11,74.14,16069.0,62.5019,62.5104,62.4766,62.5019,16069.0
2021-10-14 14:55:00,74.14,74.14,73.92,73.92,55233.0,62.5019,62.5019,62.3165,62.3165,55233.0
2021-10-14 15:00:00,73.92,73.93,73.81,73.85,43630.0,62.3165,62.3249,62.2237,62.2575,43630.0
2021-10-14 15:05:00,73.87,73.87,73.81,73.84,26963.0,62.2743,62.2743,62.2237,62.249,26963.0
2021-10-14 15:10:00,73.84,73.95,73.83,73.95,20234.0,62.249,62.3418,62.2406,62.3418,20234.0
2021-10-14 15:15:00,73.94,73.95,73.82,73.86,46990.0,62.3333,62.3418,62.2322,62.2659,46990.0
2021-10-14 15:20:00,73.87,73.91,73.82,73.83,38242.0,62.2743,62.308,62.2322,62.2406,38242.0
2021-10-14 15:25:00,73.84,73.86,73.77,73.8,56531.0,62.249,62.2659,62.19,62.2153,56531.0
2021-10-14 15:30:00,73.79,73.81,73.67,73.71,66572.0,62.2069,62.2237,62.1057,62.1394,66572.0
2021-10-14 15:35:00,73.71,73.76,73.63,73.64,63671.0,62.1394,62.1816,62.072,62.0804,63671.0
2021-10-14 15:40:00,73.64,73.66,73.58,73.59,68029.0,62.0804,62.0973,62.0298,62.0383,68029.0
2021-10-14 15:45:00,73.58,73.58,73.5,73.53,91116.0,62.0298,62.0298,61.9624,61.9877,91116.0
2021-10-14 15:50:00,73.53,73.68,73.53,73.65,142512.0,61.9877,62.1141,61.9877,62.0889,142512.0
2021-10-14 15:55:00,73.65,73.68,73.56,73.65,233291.0,62.0889,62.1141,62.013,62.0889,233291.0
2021-10-15 09:30:00,73.83,73.85,73.48,73.66,178108.0,62.2406,62.2575,61.9455,62.0973,178108.0
2021-10-15 09:35:00,73.67,73.73,73.44,73.44,17631.0,62.1057,62.1563,61.9118,61.9118,17631.0
2021-10-15 09:40:00,73.46,73.6,73.39,73.42,37513.0,61.9287,62.0467,61.8697,61.895,37513.0
2021-10-15 09:45:00,73.38,73.56,73.34,73.5,36158.0,61.8612,62.013,61.8275,61.9624,36158.0
2021-10-15 09:50:00,73.5,73.58,73.39,73.43,18107.0,61.9624,62.0298,61.8697,61.9034,18107.0
2021-10-15 09:55:00,73.45,73.65,73.45,73.64,22692.0,61.9203,62.0889,61.9203,62.0804,22692.0
2021-10-15 10:00:00,73.64,73.74,73.61,73.73,21290.0,62.0804,62.1647,62.0551,62.1563,21290.0
2021-10-15 10:05:00,73.74,73.74,73.66,73.71,11147.0,62.1647,62.1647,62.0973,62.1394,11147.0
2021-10-15 10:10:00,73.71,73.75,73.67,73.69,13410.0,62.1394,62.1732,62.1057,62.1226,13410.0
2021-10-15 10:15:00,73.69,73.72,73.56,73.56,17699.0,62.1226,62.1479,62.013,62.013,17699.0
2021-10-15 10:20:00,73.56,73.64,73.48,73.62,9950.0,62.013,62.0804,61.9455,62.0636,9950.0
2021-10-15 10:25:00,73.62,73.65,73.56,73.56,8780.0,62.0636,62.0889,62.013,62.013,8780.0
2021-10-15 10:30:00,73.53,73.57,73.46,73.46,9688.0,61.9877,62.0214,61.9287,61.9287,9688.0
2021-10-15 10:35:00,73.47,73.49,73.38,73.42,18770.0,61.9371,61.954,61.8612,61.895,18770.0
2021-10-15 10:40:00,73.42,73.45,73.35,73.36,12958.0,61.895,61.9203,61.8359,61.8444,12958.0
2021-10-15 10:45:00,73.35,73.42,73.33,73.36,29791.0,61.8359,61.895,61.8191,61.8444,29791.0
2021-10-15 10:50:00,73.35,73.35,73.21,73.26,25350.0,61.8359,61.8359,61.7179,61.7601,25350.0
2021-10-15 10:55:00,73.26,73.26,73.12,73.17,24837.0,61.7601,61.7601,61.6421,61.6842,24837.0
2021-10-15 11:00:00,73.16,73.26,73.07,73.11,32080.0,61.6758,61.7601,61.5999,61.6336,32080.0
2021-10-15 11:05:00,73.1,73.11,72.95,72.97,22875.0,61.6252,61.6336,61.4987,61.5156,22875.0
2021-10-15 11:10:00,72.96,73.06,72.92,72.93,22093.0,61.5072,61.5915,61.4734,61.4819,22093.0
2021-10-15 11:15:00,72.93,73.03,72.92,73.03,22561.0,61.4819,61.5662,61.4734,61.5662,22561.0
2021-10-15 11:20:00,73.02,73.05,72.98,73.01,23233.0,61.5577,61.583,61.524,61.5493,23233.0
2021-10-15 11:25:00,73.01,73.01,72.94,72.97,13688.0,61.5493,61.5493,61.4903,61.5156,13688.0
2021-10-15 11:30:00,72.98,73.0,72.91,72.91,19926.0,61.524,61.5409,61.465,61.465,19926.0
2021-10-15 11:35:00,72.92,72.98,72.91,72.96,16104.0,61.4734,61.524,61.465,61.5072,16104.0
2021-10-15 11:40:00,72.96,72.98,72.91,72.98,9439.0,61.5072,61.524,61.465,61.524,9439.0
2021-10-15 11:45:00,72.98,73.1,72.98,73.06,23148.0,61.524,61.6252,61.524,61.5915,23148.0
2021-10-15 11:50:00,73.05,73.17,73.04,73.09,37889.0,61.583,61.6842,61.5746,61.6168,37889.0
2021-10-15 11:55:00,73.09,73.14,73.06,73.09,16116.0,61.6168,61.6589,61.5915,61.6168,16116.0
2021-10-15 12:00:00,73.09,73.18,73.08,73.18,25625.0,61.6168,61.6926,61.6083,61.6926,25625.0
2021-10-15 12:05:00,73.18,73.18,73.11,73.18,44360.0,61.6926,61.6926,61.6336,61.6926,44360.0
2021-10-15 12:10:00,73.17,73.3,73.17,73.3,13848.0,61.6842,61.7938,61.6842,61.7938,13848.0
2021-10-15 12:15:00,73.3,73.4,73.28,73.37,17146.0,61.7938,61.8781,61.7769,61.8528,17146.0
2021-10-15 12:20:00,73.37,73.43,73.35,73.41,17466.0,61.8528,61.9034,61.8359,61.8865,17466.0
2021-10-15 12:25:00,73.4,73.43,73.39,73.4,13430.0,61.8781,61.9034,61.8697,61.8781,13430.0
2021-10-15 12:30:00,73.41,73.52,73.41,73.45,23703.0,61.8865,61.9793,61.8865,61.9203,23703.0
2021-10-15 12:35:00,73.47,73.47,73.41,73.42,13027.0,61.9371,61.9371,61.8865,61.895,13027.0
2021-10-15 12:40:00,73.42,73.46,73.42,73.45,5044.0,61.895,61.9287,61.895,61.9203,5044.0
2021-10-15 12:45:00,73.45,73.5,73.43,73.43,8682.0,61.9203,61.9624,61.9034,61.9034,8682.0
2021-10-15 12:50:00,73.43,73.44,73.38,73.39,9102.0,61.9034,61.9118,61.8612,61.8697,9102.0
2021-10-15 12:55:00,73.38,73.38,73.27,73.29,20246.0,61.8612,61.8612,61.7685,61.7854,20246.0
2021-10-15 13:00:00,73.3,73.38,73.3,73.33,5355.0,61.7938,61.8612,61.7938,61.8191,5355.0
2021-10-15 13:05:00,73.33,73.39,73.31,73.38,6058.0,61.8191,61.8697,61.8022,61.8612,6058.0
2021-10-15 13:10:00,73.38,73.4,73.3,73.3,4809.0,61.8612,61.8781,61.7938,61.7938,4809.0
2021-10-15 13:15:00,73.3,73.31,73.24,73.24,6143.0,61.7938,61.8022,61.7432,61.7432,6143.0
2021-10-15 13:20:00,73.24,73.3,73.23,73.28,7621.0,61.7432,61.7938,61.7348,61.7769,7621.0
2021-10-15 13:25:00,73.27,73.27,73.19,73.22,14830.0,61.7685,61.7685,61.7011,61.7264,14830.0
2021-10-15 13:30:00,73.22,73.25,73.2,73.22,11086.0,61.7264,61.7516,61.7095,61.7264,11086.0
2021-10-15 13:35:00,73.2,73.2,73.13,73.19,23037.0,61.7095,61.7095,61.6505,61.7011,23037.0
2021-10-15 13:40:00,73.19,73.2,73.16,73.18,4892.0,61.7011,61.7095,61.6758,61.6926,4892.0
2021-10-15 13:45:00,73.19,73.24,73.18,73.19,12659.0,61.7011,61.7432,61.6926,61.7011,12659.0
2021-10-15 13:50:00,73.19,73.25,73.19,73.19,8735.0,61.7011,61.7516,61.7011,61.7011,8735.0
2021-10-15 13:55:00,73.19,73.19,73.08,73.09,9439.0,61.7011,61.7011,61.6083,61.6168,9439.0
2021-10-15 14:00:00,73.09,73.15,73.06,73.14,25474.0,61.6168,61.6673,61.5915,61.6589,25474.0
2021-10-15 14:05:00,73.14,73.18,73.12,73.18,8185.0,61.6589,61.6926,61.6421,61.6926,8185.0
2021-10-15 14:10:00,73.17,73.2,73.14,73.14,11875.0,61.6842,61.7095,61.6589,61.6589,11875.0
2021-10-15 14:15:00,73.15,73.15,73.1,73.15,8125.0,61.6673,61.6673,61.6252,61.6673,8125.0
2021-10-15 14:20:00,73.14,73.18,73.13,73.16,6814.0,61.6589,61.6926,61.6505,61.6758,6814.0
2021-10-15 14:25:00,73.17,73.2,73.12,73.12,10637.0,61.6842,61.7095,61.6421,61.6421,10637.0
2021-10-15 14:30:00,73.12,73.14,73.09,73.13,10871.0,61.6421,61.6589,61.6168,61.6505,10871.0
2021-10-15 14:35:00,73.13,73.15,73.09,73.15,9602.0,61.6505,61.6673,61.6168,61.6673,9602.0
2021-10-15 14:40:00,73.14,73.14,73.06,73.09,19674.0,61.6589,61.6589,61.5915,61.6168,19674.0
2021-10-15 14:45:00,73.08,73.11,73.05,73.08,6803.0,61.6083,61.6336,61.583,61.6083,6803.0
2021-10-15 14:50:00,73.08,73.1,73.0,73.01,13646.0,61.6083,61.6252,61.5409,61.5493,13646.0
2021-10-15 14:55:00,73.02,73.03,72.96,73.01,28076.0,61.5577,61.5662,61.5072,61.5493,28076.0
2021-10-15 15:00:00,73.0,73.06,72.98,73.03,17416.0,61.5409,61.5915,61.524,61.5662,17416.0
2021-10-15 15:05:00,73.03,73.06,72.91,72.92,17794.0,61.5662,61.5915,61.465,61.4734,17794.0
2021-10-15 15:10:00,72.92,72.99,72.89,72.99,19449.0,61.4734,61.5325,61.4482,61.5325,19449.0
2021-10-15 15:15:00,72.98,73.01,72.9,72.93,15806.0,61.524,61.5493,61.4566,61.4819,15806.0
2021-10-15 15:20:00,72.95,73.02,72.9,73.01,22637.0,61.4987,61.5577,61.4566,61.5493,22637.0
2021-10-15 15:25:00,73.01,73.07,72.98,73.07,32934.0,61.5493,61.5999,61.524,61.5999,32934.0
2021-10-15 15:30:00,73.07,73.1,73.05,73.1,24142.0,61.5999,61.6252,61.583,61.6252,24142.0
2021-10-15 15:35:00,73.1,73.13,73.03,73.13,26017.0,61.6252,61.6505,61.5662,61.6505,26017.0
2021-10-15 15:40:00,73.13,73.14,73.06,73.12,23515.0,61.6505,61.6589,61.5915,61.6421,23515.0
2021-10-15 15:45:00,73.11,73.18,73.07,73.16,37880.0,61.6336,61.6926,61.5999,61.6758,37880.0
2021-10-15 15:50:00,73.15,73.16,73.08,73.13,66196.0,61.6673,61.6758,61.6083,61.6505,66196.0
2021-10-15 15:55:00,73.14,73.17,73.08,73.09,137344.0,61.6589,61.6842,61.6083,61.6168,137344.0
2021-10-18 09:30:00,72.44,72.51,72.04,72.26,67741.0,61.0688,61.1278,60.7316,60.917,67741.0
2021-10-18 09:35:00,72.25,72.29,72.03,72.06,36179.0,60.9086,60.9423,60.7232,60.7484,36179.0
2021-10-18 09:40:00,72.06,72.14,71.94,71.97,56062.0,60.7484,60.8159,60.6473,60.6726,56062.0
2021-10-18 09:45:00,71.99,72.02,71.68,71.71,57599.0,60.6894,60.7147,60.4281,60.4534,57599.0
2021-10-18 09:50:00,71.74,72.06,71.72,72.05,44943.0,60.4787,60.7484,60.4618,60.74,44943.0
2021-10-18 09:55:00,72.06,72.15,72.0,72.0,24132.0,60.7484,60.8243,60.6979,60.6979,24132.0
2021-10-18 10:00:00,71.98,72.2,71.98,72.19,30541.0,60.681,60.8665,60.681,60.858,30541.0
2021-10-18 10:05:00,72.19,72.26,72.17,72.2,29652.0,60.858,60.917,60.8412,60.8665,29652.0
2021-10-18 10:10:00,72.19,72.26,72.11,72.21,23416.0,60.858,60.917,60.7906,60.8749,23416.0
2021-10-18 10:15:00,72.22,72.24,72.1,72.15,35644.0,60.8833,60.9002,60.7822,60.8243,35644.0
2021-10-18 10:20:00,72.15,72.19,72.08,72.14,26331.0,60.8243,60.858,60.7653,60.8159,26331.0
2021-10-18 10:25:00,72.18,72.34,72.18,72.34,35046.0,60.8496,60.9845,60.8496,60.9845,35046.0
2021-10-18 10:30:00,72.32,72.47,72.29,72.47,43464.0,60.9676,61.0941,60.9423,61.0941,43464.0
2021-10-18 10:35:00,72.46,72.48,72.35,72.35,10475.0,61.0857,61.1025,60.9929,60.9929,10475.0
2021-10-18 10:40:00,72.36,72.52,72.36,72.5,18685.0,61.0014,61.1362,61.0014,61.1194,18685.0
2021-10-18 10:45:00,72.49,72.5,72.42,72.48,19263.0,61.1109,61.1194,61.0519,61.1025,19263.0
2021-10-18 10:50:00,72.5,72.54,72.38,72.38,14123.0,61.1194,61.1531,61.0182,61.0182,14123.0
2021-10-18 10:55:00,72.4,72.51,72.4,72.5,5071.0,61.0351,61.1278,61.0351,61.1194,5071.0
2021-10-18 11:00:00,72.51,72.51,72.45,72.49,7850.0,61.1278,61.1278,61.0772,61.1109,7850.0
2021-10-18 11:05:00,72.48,72.51,72.43,72.45,20409.0,61.1025,61.1278,61.0604,61.0772,20409.0
2021-10-18 11:10:00,72.45,72.49,72.39,72.49,25317.0,61.0772,61.1109,61.0266,61.1109,25317.0
2021-10-18 11:15:00,72.51,72.58,72.51,72.56,12308.0,61.1278,61.1868,61.1278,61.17,12308.0
2021-10-18 11:20:00,72.57,72.62,72.57,72.61,14905.0,61.1784,61.2205,61.1784,61.2121,14905.0
2021-10-18 11:25:00,72.61,72.63,72.54,72.55,15121.0,61.2121,61.229,61.1531,61.1615,15121.0
2021-10-18 11:30:00,72.55,72.65,72.55,72.64,8444.0,61.1615,61.2458,61.1615,61.2374,8444.0
2021-10-18 11:35:00,72.64,72.64,72.57,72.6,11856.0,61.2374,61.2374,61.1784,61.2037,11856.0
2021-10-18 11:40:00,72.61,72.61,72.52,72.56,15351.0,61.2121,61.2121,61.1362,61.17,15351.0
2021-10-18 11:45:00,72.55,72.57,72.51,72.52,21720.0,61.1615,61.1784,61.1278,61.1362,21720.0
2021-10-18 11:50:00,72.53,72.54,72.45,72.45,13468.0,61.1447,61.1531,61.0772,61.0772,13468.0
2021-10-18 11:55:00,72.46,72.51,72.45,72.47,4389.0,61.0857,61.1278,61.0772,61.0941,4389.0
2021-10-18 12:00:00,72.48,72.48,72.41,72.42,20718.0,61.1025,61.1025,61.0435,61.0519,20718.0
2021-10-18 12:05:00,72.42,72.45,72.41,72.42,7821.0,61.0519,61.0772,61.0435,61.0519,7821.0
2021-10-18 12:10:00,72.42,72.58,72.42,72.57,27708.0,61.0519,61.1868,61.0519,61.1784,27708.0
2021-10-18 12:15:00,72.57,72.58,72.52,72.53,8272.0,61.1784,61.1868,61.1362,61.1447,8272.0
2021-10-18 12:20:00,72.52,72.55,72.5,72.52,14817.0,61.1362,61.1615,61.1194,61.1362,14817.0
2021-10-18 12:25:00,72.5,72.54,72.5,72.53,8429.0,61.1194,61.1531,61.1194,61.1447,8429.0
2021-10-18 12:30:00,72.52,72.55,72.51,72.51,11369.0,61.1362,61.1615,61.1278,61.1278,11369.0
2021-10-18 12:35:00,72.52,72.54,72.5,72.51,12558.0,61.1362,61.1531,61.1194,61.1278,12558.0
2021-10-18 12:40:00,72.5,72.53,72.48,72.48,17865.0,61.1194,61.1447,61.1025,61.1025,17865.0
2021-10-18 12:45:00,72.48,72.49,72.39,72.4,18531.0,61.1025,61.1109,61.0266,61.0351,18531.0
2021-10-18 12:50:00,72.4,72.47,72.4,72.44,16580.0,61.0351,61.0941,61.0351,61.0688,16580.0
2021-10-18 12:55:00,72.44,72.49,72.42,72.48,14844.0,61.0688,61.1109,61.0519,61.1025,14844.0
2021-10-18 13:00:00,72.47,72.53,72.47,72.51,15771.0,61.0941,61.1447,61.0941,61.1278,15771.0
2021-10-18 13:05:00,72.52,72.58,72.52,72.58,18477.0,61.1362,61.1868,61.1362,61.1868,18477.0
2021-10-18 13:10:00,72.57,72.58,72.54,72.56,13255.0,61.1784,61.1868,61.1531,61.17,13255.0
2021-10-18 13:15:00,72.56,72.58,72.54,72.57,14858.0,61.17,61.1868,61.1531,61.1784,14858.0
2021-10-18 13:20:00,72.57,72.61,72.51,72.52,26053.0,61.1784,61.2121,61.1278,61.1362,26053.0
2021-10-18 13:25:00,72.52,72.55,72.5,72.51,7740.0,61.1362,61.1615,61.1194,61.1278,7740.0
2021-10-18 13:30:00,72.49,72.51,72.47,72.48,4275.0,61.1109,61.1278,61.0941,61.1025,4275.0
2021-10-18 13:35:00,72.49,72.5,72.35,72.36,14989.0,61.1109,61.1194,60.9929,61.0014,14989.0
2021-10-18 13:40:00,72.37,72.38,72.28,72.28,13447.0,61.0098,61.0182,60.9339,60.9339,13447.0
2021-10-18 13:45:00,72.27,72.27,72.13,72.14,29878.0,60.9255,60.9255,60.8075,60.8159,29878.0
2021-10-18 13:50:00,72.13,72.17,72.05,72.05,34708.0,60.8075,60.8412,60.74,60.74,34708.0
2021-10-18 13:55:00,72.06,72.11,72.04,72.05,20598.0,60.7484,60.7906,60.7316,60.74,20598.0
2021-10-18 14:00:00,72.05,72.07,72.01,72.05,18119.0,60.74,60.7569,60.7063,60.74,18119.0
2021-10-18 14:05:00,72.05,72.15,72.05,72.14,13176.0,60.74,60.8243,60.74,60.8159,13176.0
2021-10-18 14:10:00,72.14,72.14,72.07,72.07,17022.0,60.8159,60.8159,60.7569,60.7569,17022.0
2021-10-18 14:15:00,72.07,72.08,72.02,72.03,13011.0,60.7569,60.7653,60.7147,60.7232,13011.0
2021-10-18 14:20:00,72.02,72.04,71.99,72.02,39656.0,60.7147,60.7316,60.6894,60.7147,39656.0
2021-10-18 14:25:00,72.02,72.14,72.02,72.1,17188.0,60.7147,60.8159,60.7147,60.7822,17188.0
2021-10-18 14:30:00,72.11,72.22,72.08,72.2,15309.0,60.7906,60.8833,60.7653,60.8665,15309.0
2021-10-18 14:35:00,72.21,72.27,72.19,72.25,16790.0,60.8749,60.9255,60.858,60.9086,16790.0
2021-10-18 14:40:00,72.26,72.31,72.25,72.28,14439.0,60.917,60.9592,60.9086,60.9339,14439.0
2021-10-18 14:45:00,72.29,72.32,72.27,72.31,15436.0,60.9423,60.9676,60.9255,60.9592,15436.0
2021-10-18 14:50:00,72.31,72.37,72.31,72.35,10453.0,60.9592,61.0098,60.9592,60.9929,10453.0
2021-10-18 14:55:00,72.36,72.37,72.34,72.34,15581.0,61.0014,61.0098,60.9845,60.9845,15581.0
2021-10-18 15:00:00,72.35,72.4,72.31,72.35,15164.0,60.9929,61.0351,60.9592,60.9929,15164.0
2021-10-18 15:05:00,72.34,72.34,72.24,72.26,21533.0,60.9845,60.9845,60.9002,60.917,21533.0
2021-10-18 15:10:00,72.26,72.34,72.26,72.3,20538.0,60.917,60.9845,60.917,60.9508,20538.0
2021-10-18 15:15:00,72.29,72.31,72.25,72.26,15623.0,60.9423,60.9592,60.9086,60.917,15623.0
2021-10-18 15:20:00,72.25,72.26,72.21,72.24,18681.0,60.9086,60.917,60.8749,60.9002,18681.0
2021-10-18 15:25:00,72.24,72.24,72.17,72.17,23724.0,60.9002,60.9002,60.8412,60.8412,23724.0
2021-10-18 15:30:00,72.15,72.17,72.1,72.1,36104.0,60.8243,60.8412,60.7822,60.7822,36104.0
2021-10-18 15:35:00,72.09,72.1,72.0,72.01,27637.0,60.7737,60.7822,60.6979,60.7063,27637.0
2021-10-18 15:40:00,72.01,72.05,71.99,72.01,40617.0,60.7063,60.74,60.6894,60.7063,40617.0
2021-10-18 15:45:00,72.01,72.02,71.95,72.02,57739.0,60.7063,60.7147,60.6557,60.7147,57739.0
2021-10-18 15:50:00,72.01,72.16,72.01,72.08,102379.0,60.7063,60.8327,60.7063,60.7653,102379.0
2021-10-18 15:55:00,72.08,72.08,71.95,71.96,149386.0,60.7653,60.7653,60.6557,60.6641,149386.0
2021-10-19 09:30:00,73.56,74.65,73.23,74.54,411966.0,62.013,62.9319,61.7348,62.8391,411966.0
2021-10-19 09:35:00,74.54,74.68,74.27,74.55,142637.0,62.8391,62.9572,62.6115,62.8476,142637.0
2021-10-19 09:40:00,74.55,74.62,74.36,74.4,109780.0,62.8476,62.9066,62.6874,62.7211,109780.0
2021-10-19 09:45:00,74.4,74.59,74.36,74.41,111157.0,62.7211,62.8813,62.6874,62.7296,111157.0
2021-10-19 09:50:00,74.41,74.51,74.16,74.17,72478.0,62.7296,62.8139,62.5188,62.5272,72478.0
2021-10-19 09:55:00,74.19,74.56,74.15,74.52,70283.0,62.5441,62.856,62.5104,62.8223,70283.0
2021-10-19 10:00:00,74.53,74.57,74.33,74.33,74299.0,62.8307,62.8644,62.6621,62.6621,74299.0
2021-10-19 10:05:00,74.33,74.51,74.25,74.5,47501.0,62.6621,62.8139,62.5947,62.8054,47501.0
2021-10-19 10:10:00,74.5,74.77,74.47,74.66,57584.0,62.8054,63.033,62.7801,62.9403,57584.0
2021-10-19 10:15:00,74.67,74.7,74.59,74.6,30022.0,62.9487,62.974,62.8813,62.8897,30022.0
2021-10-19 10:20:00,74.62,74.72,74.56,74.67,37192.0,62.9066,62.9909,62.856,62.9487,37192.0
2021-10-19 10:25:00,74.65,74.76,74.6,74.66,41033.0,62.9319,63.0246,62.8897,62.9403,41033.0
2021-10-19 10:30:00,74.66,74.68,74.55,74.62,36364.0,62.9403,62.9572,62.8476,62.9066,36364.0
2021-10-19 10:35:00,74.62,74.73,74.56,74.69,31241.0,62.9066,62.9993,62.856,62.9656,31241.0
2021-10-19 10:40:00,74.7,74.84,74.67,74.79,41882.0,62.974,63.0921,62.9487,63.0499,41882.0
2021-10-19 10:45:00,74.8,74.8,74.65,74.71,30137.0,63.0583,63.0583,62.9319,62.9825,30137.0
2021-10-19 10:50:00,74.71,74.71,74.52,74.56,28114.0,62.9825,62.9825,62.8223,62.856,28114.0
2021-10-19 10:55:00,74.59,74.6,74.45,74.5,58051.0,62.8813,62.8897,62.7633,62.8054,58051.0
2021-10-19 11:00:00,74.51,74.71,74.47,74.69,51058.0,62.8139,62.9825,62.7801,62.9656,51058.0
2021-10-19 11:05:00,74.69,74.8,74.68,74.8,39563.0,62.9656,63.0583,62.9572,63.0583,39563.0
2021-10-19 11:10:00,74.81,74.86,74.74,74.8,61589.0,63.0668,63.1089,63.0078,63.0583,61589.0
2021-10-19 11:15:00,74.8,74.9,74.79,74.88,26611.0,63.0583,63.1426,63.0499,63.1258,26611.0
2021-10-19 11:20:00,74.88,74.89,74.76,74.79,33988.0,63.1258,63.1342,63.0246,63.0499,33988.0
2021-10-19 11:25:00,74.78,74.85,74.77,74.8,37012.0,63.0415,63.1005,63.033,63.0583,37012.0
2021-10-19 11:30:00,74.79,74.8,74.72,74.73,26340.0,63.0499,63.0583,62.9909,62.9993,26340.0
2021-10-19 11:35:00,74.72,74.73,74.65,74.7,34615.0,62.9909,62.9993,62.9319,62.974,34615.0
2021-10-19 11:40:00,74.71,74.78,74.7,74.76,32658.0,62.9825,63.0415,62.974,63.0246,32658.0
2021-10-19 11:45:00,74.75,74.77,74.69,74.75,19790.0,63.0162,63.033,62.9656,63.0162,19790.0
2021-10-19 11:50:00,74.75,74.78,74.68,74.78,26971.0,63.0162,63.0415,62.9572,63.0415,26971.0
2021-10-19 11:55:00,74.78,74.84,74.71,74.84,30517.0,63.0415,63.0921,62.9825,63.0921,30517.0
2021-10-19 12:00:00,74.84,74.93,74.82,74.93,30394.0,63.0921,63.1679,63.0752,63.1679,30394.0
2021-10-19 12:05:00,74.91,74.92,74.83,74.87,31816.0,63.1511,63.1595,63.0836,63.1173,31816.0
2021-10-19 12:10:00,74.87,74.89,74.83,74.88,16194.0,63.1173,63.1342,63.0836,63.1258,16194.0
2021-10-19 12:15:00,74.88,74.89,74.81,74.82,28777.0,63.1258,63.1342,63.0668,63.0752,28777.0
2021-10-19 12:20:00,74.83,74.9,74.83,74.9,20740.0,63.0836,63.1426,63.0836,63.1426,20740.0
2021-10-19 12:25:00,74.9,74.99,74.9,74.95,26417.0,63.1426,63.2185,63.1426,63.1848,26417.0
2021-10-19 12:30:00,74.96,75.1,74.95,75.05,63055.0,63.1932,63.3112,63.1848,63.2691,63055.0
2021-10-19 12:35:00,75.06,75.06,75.0,75.03,29919.0,63.2775,63.2775,63.2269,63.2522,29919.0
2021-10-19 12:40:00,75.04,75.08,75.03,75.05,30100.0,63.2607,63.2944,63.2522,63.2691,30100.0
2021-10-19 12:45:00,75.03,75.04,74.93,74.94,31125.0,63.2522,63.2607,63.1679,63.1764,31125.0
2021-10-19 12:50:00,74.94,75.04,74.93,75.03,26174.0,63.1764,63.2607,63.1679,63.2522,26174.0
2021-10-19 12:55:00,75.03,75.04,74.87,74.9,20276.0,63.2522,63.2607,63.1173,63.1426,20276.0
2021-10-19 13:00:00,74.91,74.95,74.86,74.9,39745.0,63.1511,63.1848,63.1089,63.1426,39745.0
2021-10-19 13:05:00,74.89,74.94,74.87,74.92,18496.0,63.1342,63.1764,63.1173,63.1595,18496.0
2021-10-19 13:10:00,74.92,75.0,74.9,75.0,23471.0,63.1595,63.2269,63.1426,63.2269,23471.0
2021-10-19 13:15:00,75.01,75.01,74.93,74.94,28067.0,63.2354,63.2354,63.1679,63.1764,28067.0
2021-10-19 13:20:00,74.94,74.96,74.91,74.94,18200.0,63.1764,63.1932,63.1511,63.1764,18200.0
2021-10-19 13:25:00,74.94,74.95,74.84,74.88,39012.0,63.1764,63.1848,63.0921,63.1258,39012.0
2021-10-19 13:30:00,74.87,74.89,74.84,74.88,33732.0,63.1173,63.1342,63.0921,63.1258,33732.0
2021-10-19 13:35:00,74.89,74.95,74.85,74.91,23401.0,63.1342,63.1848,63.1005,63.1511,23401.0
2021-10-19 13:40:00,74.91,74.95,74.89,74.9,39746.0,63.1511,63.1848,63.1342,63.1426,39746.0
2021-10-19 13:45:00,74.9,74.96,74.88,74.95,20329.0,63.1426,63.1932,63.1258,63.1848,20329.0
2021-10-19 13:50:00,74.96,75.0,74.93,74.98,29703.0,63.1932,63.2269,63.1679,63.2101,29703.0
2021-10-19 13:55:00,74.98,75.02,74.96,75.02,37678.0,63.2101,63.2438,63.1932,63.2438,37678.0
2021-10-19 14:00:00,75.03,75.16,75.02,75.13,31256.0,63.2522,63.3618,63.2438,63.3365,31256.0
2021-10-19 14:05:00,75.13,75.24,75.13,75.19,34486.0,63.3365,63.4293,63.3365,63.3871,34486.0
2021-10-19 14:10:00,75.18,75.23,75.14,75.15,22797.0,63.3787,63.4208,63.345,63.3534,22797.0
2021-10-19 14:15:00,75.15,75.2,75.14,75.19,15421.0,63.3534,63.3955,63.345,63.3871,15421.0
2021-10-19 14:20:00,75.2,75.27,75.2,75.23,30629.0,63.3955,63.4546,63.3955,63.4208,30629.0
2021-10-19 14:25:00,75.23,75.36,75.23,75.36,29839.0,63.4208,63.5304,63.4208,63.5304,29839.0
2021-10-19 14:30:00,75.35,75.37,75.27,75.37,42586.0,63.522,63.5389,63.4546,63.5389,42586.0
2021-10-19 14:35:00,75.37,75.38,75.27,75.27,36839.0,63.5389,63.5473,63.4546,63.4546,36839.0
2021-10-19 14:40:00,75.26,75.27,75.18,75.27,24593.0,63.4461,63.4546,63.3787,63.4546,24593.0
2021-10-19 14:45:00,75.27,75.27,75.18,75.23,20276.0,63.4546,63.4546,63.3787,63.4208,20276.0
2021-10-19 14:50:00,75.24,75.34,75.23,75.34,15594.0,63.4293,63.5136,63.4208,63.5136,15594.0
2021-10-19 14:55:00,75.35,75.35,75.27,75.3,37575.0,63.522,63.522,63.4546,63.4798,37575.0
2021-10-19 15:00:00,75.29,75.29,75.2,75.22,34393.0,63.4714,63.4714,63.3955,63.4124,34393.0
2021-10-19 15:05:00,75.22,75.25,75.19,75.23,22212.0,63.4124,63.4377,63.3871,63.4208,22212.0
2021-10-19 15:10:00,75.23,75.24,75.13,75.15,31181.0,63.4208,63.4293,63.3365,63.3534,31181.0
2021-10-19 15:15:00,75.15,75.28,75.14,75.25,33346.0,63.3534,63.463,63.345,63.4377,33346.0
2021-10-19 15:20:00,75.25,75.28,75.21,75.22,37291.0,63.4377,63.463,63.404,63.4124,37291.0
2021-10-19 15:25:00,75.21,75.31,75.2,75.31,54038.0,63.404,63.4883,63.3955,63.4883,54038.0
2021-10-19 15:30:00,75.3,75.44,75.3,75.39,94936.0,63.4798,63.5979,63.4798,63.5557,94936.0
2021-10-19 15:35:00,75.4,75.4,75.2,75.27,59824.0,63.5642,63.5642,63.3955,63.4546,59824.0
2021-10-19 15:40:00,75.27,75.35,75.13,75.14,62920.0,63.4546,63.522,63.3365,63.345,62920.0
2021-10-19 15:45:00,75.14,75.19,75.09,75.17,82955.0,63.345,63.3871,63.3028,63.3703,82955.0
2021-10-19 15:50:00,75.17,75.22,75.11,75.2,125996.0,63.3703,63.4124,63.3197,63.3955,125996.0
2021-10-19 15:55:00,75.2,75.26,75.17,75.22,219865.0,63.3955,63.4461,63.3703,63.4124,219865.0
2021-10-20 09:30:00,75.46,75.71,75.38,75.7,58114.0,63.6147,63.8255,63.5473,63.8171,58114.0
2021-10-20 09:35:00,75.66,75.78,75.56,75.66,18350.0,63.7833,63.8845,63.699,63.7833,18350.0
2021-10-20 09:40:00,75.67,75.82,75.65,75.8,39258.0,63.7918,63.9182,63.7749,63.9014,39258.0
2021-10-20 09:45:00,75.81,76.22,75.81,76.17,109721.0,63.9098,64.2554,63.9098,64.2133,109721.0
2021-10-20 09:50:00,76.19,76.3,76.14,76.23,17067.0,64.2301,64.3229,64.188,64.2639,17067.0
2021-10-20 09:55:00,76.23,76.23,76.1,76.11,14345.0,64.2639,64.2639,64.1543,64.1627,14345.0
2021-10-20 10:00:00,76.13,76.34,76.13,76.29,23478.0,64.1796,64.3566,64.1796,64.3144,23478.0
2021-10-20 10:05:00,76.3,76.42,76.25,76.34,18088.0,64.3229,64.424,64.2807,64.3566,18088.0
2021-10-20 10:10:00,76.35,76.4,76.31,76.34,28117.0,64.365,64.4072,64.3313,64.3566,28117.0
2021-10-20 10:15:00,76.35,76.48,76.35,76.41,21676.0,64.365,64.4746,64.365,64.4156,21676.0
2021-10-20 10:20:00,76.42,76.52,76.39,76.51,11399.0,64.424,64.5083,64.3987,64.4999,11399.0
2021-10-20 10:25:00,76.51,76.66,76.51,76.66,15367.0,64.4999,64.6264,64.4999,64.6264,15367.0
2021-10-20 10:30:00,76.67,76.67,76.53,76.53,45013.0,64.6348,64.6348,64.5168,64.5168,45013.0
2021-10-20 10:35:00,76.54,76.63,76.54,76.55,17292.0,64.5252,64.6011,64.5252,64.5336,17292.0
2021-10-20 10:40:00,76.55,76.6,76.54,76.56,40745.0,64.5336,64.5758,64.5252,64.5421,40745.0
2021-10-20 10:45:00,76.56,76.63,76.52,76.57,17767.0,64.5421,64.6011,64.5083,64.5505,17767.0
2021-10-20 10:50:00,76.58,76.66,76.52,76.61,30629.0,64.5589,64.6264,64.5083,64.5842,30629.0
2021-10-20 10:55:00,76.59,76.71,76.59,76.65,41708.0,64.5674,64.6685,64.5674,64.6179,41708.0
2021-10-20 11:00:00,76.67,76.69,76.56,76.62,71894.0,64.6348,64.6517,64.5421,64.5926,71894.0
2021-10-20 11:05:00,76.63,76.71,76.62,76.65,24786.0,64.6011,64.6685,64.5926,64.6179,24786.0
2021-10-20 11:10:00,76.65,76.66,76.57,76.59,26054.0,64.6179,64.6264,64.5505,64.5674,26054.0
2021-10-20 11:15:00,76.57,76.59,76.46,76.53,19636.0,64.5505,64.5674,64.4578,64.5168,19636.0
2021-10-20 11:20:00,76.53,76.6,76.51,76.55,17249.0,64.5168,64.5758,64.4999,64.5336,17249.0
2021-10-20 11:25:00,76.57,76.59,76.51,76.53,19466.0,64.5505,64.5674,64.4999,64.5168,19466.0
2021-10-20 11:30:00,76.53,76.57,76.45,76.45,11182.0,64.5168,64.5505,64.4493,64.4493,11182.0
2021-10-20 11:35:00,76.45,76.46,76.33,76.42,18561.0,64.4493,64.4578,64.3482,64.424,18561.0
2021-10-20 11:40:00,76.43,76.47,76.36,76.41,16976.0,64.4325,64.4662,64.3735,64.4156,16976.0
2021-10-20 11:45:00,76.42,76.44,76.36,76.39,11648.0,64.424,64.4409,64.3735,64.3987,11648.0
2021-10-20 11:50:00,76.37,76.4,76.3,76.4,45512.0,64.3819,64.4072,64.3229,64.4072,45512.0
2021-10-20 11:55:00,76.39,76.47,76.39,76.44,45162.0,64.3987,64.4662,64.3987,64.4409,45162.0
2021-10-20 12:00:00,76.44,76.57,76.43,76.51,14825.0,64.4409,64.5505,64.4325,64.4999,14825.0
2021-10-20 12:05:00,76.52,76.54,76.49,76.51,12279.0,64.5083,64.5252,64.483,64.4999,12279.0
2021-10-20 12:10:00,76.5,76.57,76.5,76.56,29903.0,64.4915,64.5505,64.4915,64.5421,29903.0
2021-10-20 12:15:00,76.56,76.65,76.56,76.62,51813.0,64.5421,64.6179,64.5421,64.5926,51813.0
2021-10-20 12:20:00,76.62,76.76,76.62,76.68,39834.0,64.5926,64.7107,64.5926,64.6432,39834.0
2021-10-20 12:25:00,76.69,76.74,76.67,76.69,33083.0,64.6517,64.6938,64.6348,64.6517,33083.0
2021-10-20 12:30:00,76.69,76.73,76.65,76.66,14535.0,64.6517,64.6854,64.6179,64.6264,14535.0
2021-10-20 12:35:00,76.66,76.72,76.65,76.7,21532.0,64.6264,64.6769,64.6179,64.6601,21532.0
2021-10-20 12:40:00,76.7,76.7,76.66,76.68,10339.0,64.6601,64.6601,64.6264,64.6432,10339.0
2021-10-20 12:45:00,76.67,76.75,76.64,76.7,14316.0,64.6348,64.7022,64.6095,64.6601,14316.0
2021-10-20 12:50:00,76.71,76.8,76.71,76.75,16973.0,64.6685,64.7444,64.6685,64.7022,16973.0
2021-10-20 12:55:00,76.74,76.81,76.73,76.79,6360.0,64.6938,64.7528,64.6854,64.736,6360.0
2021-10-20 13:00:00,76.8,76.81,76.73,76.74,10909.0,64.7444,64.7528,64.6854,64.6938,10909.0
2021-10-20 13:05:00,76.73,76.79,76.7,76.78,9439.0,64.6854,64.736,64.6601,64.7275,9439.0
2021-10-20 13:10:00,76.78,76.8,76.75,76.8,12907.0,64.7275,64.7444,64.7022,64.7444,12907.0
2021-10-20 13:15:00,76.79,76.83,76.77,76.81,15905.0,64.736,64.7697,64.7191,64.7528,15905.0
2021-10-20 13:20:00,76.81,76.86,76.78,76.8,16335.0,64.7528,64.795,64.7275,64.7444,16335.0
2021-10-20 13:25:00,76.79,76.82,76.78,76.81,7256.0,64.736,64.7612,64.7275,64.7528,7256.0
2021-10-20 13:30:00,76.8,76.82,76.76,76.78,11557.0,64.7444,64.7612,64.7107,64.7275,11557.0
2021-10-20 13:35:00,76.77,76.79,76.72,76.76,12752.0,64.7191,64.736,64.6769,64.7107,12752.0
2021-10-20 13:40:00,76.77,76.79,76.74,76.77,26302.0,64.7191,64.736,64.6938,64.7191,26302.0
2021-10-20 13:45:00,76.77,76.83,76.73,76.82,41785.0,64.7191,64.7697,64.6854,64.7612,41785.0
2021-10-20 13:50:00,76.82,76.87,76.81,76.83,8473.0,64.7612,64.8034,64.7528,64.7697,8473.0
2021-10-20 13:55:00,76.82,76.82,76.69,76.73,18865.0,64.7612,64.7612,64.6517,64.6854,18865.0
2021-10-20 14:00:00,76.73,76.76,76.66,76.67,39148.0,64.6854,64.7107,64.6264,64.6348,39148.0
2021-10-20 14:05:00,76.66,76.73,76.64,76.73,8051.0,64.6264,64.6854,64.6095,64.6854,8051.0
2021-10-20 14:10:00,76.73,76.73,76.66,76.67,24108.0,64.6854,64.6854,64.6264,64.6348,24108.0
2021-10-20 14:15:00,76.67,76.69,76.58,76.59,20301.0,64.6348,64.6517,64.5589,64.5674,20301.0
2021-10-20 14:20:00,76.59,76.6,76.53,76.53,15554.0,64.5674,64.5758,64.5168,64.5168,15554.0
2021-10-20 14:25:00,76.53,76.54,76.44,76.46,11263.0,64.5168,64.5252,64.4409,64.4578,11263.0
2021-10-20 14:30:00,76.47,76.5,76.43,76.46,15448.0,64.4662,64.4915,64.4325,64.4578,15448.0
2021-10-20 14:35:00,76.47,76.51,76.43,76.51,13118.0,64.4662,64.4999,64.4325,64.4999,13118.0
2021-10-20 14:40:00,76.5,76.52,76.46,76.52,12689.0,64.4915,64.5083,64.4578,64.5083,12689.0
2021-10-20 14:45:00,76.53,76.55,76.51,76.53,18561.0,64.5168,64.5336,64.4999,64.5168,18561.0
2021-10-20 14:50:00,76.54,76.58,76.5,76.53,36427.0,64.5252,64.5589,64.4915,64.5168,36427.0
2021-10-20 14:55:00,76.53,76.6,76.53,76.57,47453.0,64.5168,64.5758,64.5168,64.5505,47453.0
2021-10-20 15:00:00,76.58,76.68,76.57,76.59,19118.0,64.5589,64.6432,64.5505,64.5674,19118.0
2021-10-20 15:05:00,76.59,76.6,76.51,76.55,23481.0,64.5674,64.5758,64.4999,64.5336,23481.0
2021-10-20 15:10:00,76.56,76.6,76.54,76.56,51365.0,64.5421,64.5758,64.5252,64.5421,51365.0
2021-10-20 15:15:00,76.56,76.58,76.51,76.57,54249.0,64.5421,64.5589,64.4999,64.5505,54249.0
2021-10-20 15:20:00,76.57,76.64,76.56,76.61,34196.0,64.5505,64.6095,64.5421,64.5842,34196.0
2021-10-20 15:25:00,76.6,76.66,76.54,76.56,30471.0,64.5758,64.6264,64.5252,64.5421,30471.0
2021-10-20 15:30:00,76.55,76.58,76.41,76.42,54444.0,64.5336,64.5589,64.4156,64.424,54444.0
2021-10-20 15:35:00,76.41,76.41,76.22,76.23,54612.0,64.4156,64.4156,64.2554,64.2639,54612.0
2021-10-20 15:40:00,76.23,76.41,76.23,76.35,57153.0,64.2639,64.4156,64.2639,64.365,57153.0
2021-10-20 15:45:00,76.35,76.42,76.34,76.42,63093.0,64.365,64.424,64.3566,64.424,63093.0
2021-10-20 15:50:00,76.43,76.51,76.36,76.48,72370.0,64.4325,64.4999,64.3735,64.4746,72370.0
2021-10-20 15:55:00,76.49,76.6,76.45,76.59,211297.0,64.483,64.5758,64.4493,64.5674,211297.0
2021-10-21 09:30:00,76.77,77.1,76.66,76.78,60640.0,64.7191,64.9973,64.6264,64.7275,60640.0
2021-10-21 09:35:00,76.74,76.97,76.74,76.9,26645.0,64.6938,64.8877,64.6938,64.8287,26645.0
2021-10-21 09:40:00,76.9,77.11,76.88,76.98,68466.0,64.8287,65.0057,64.8118,64.8961,68466.0
2021-10-21 09:45:00,76.98,77.03,76.86,77.0,27354.0,64.8961,64.9383,64.795,64.913,27354.0
2021-10-21 09:50:00,77.01,77.19,77.0,77.19,20979.0,64.9214,65.0732,64.913,65.0732,20979.0
2021-10-21 09:55:00,77.18,77.2,77.06,77.17,40933.0,65.0647,65.0816,64.9636,65.0563,40933.0
2021-10-21 10:00:00,77.17,77.33,77.17,77.29,41647.0,65.0563,65.1912,65.0563,65.1575,41647.0
2021-10-21 10:05:00,77.3,77.37,77.21,77.3,32915.0,65.1659,65.2249,65.09,65.1659,32915.0
2021-10-21 10:10:00,77.31,77.42,77.28,77.3,35049.0,65.1743,65.2671,65.149,65.1659,35049.0
2021-10-21 10:15:00,77.32,77.43,77.32,77.36,55331.0,65.1828,65.2755,65.1828,65.2165,55331.0
2021-10-21 10:20:00,77.33,77.38,77.26,77.38,58911.0,65.1912,65.2333,65.1322,65.2333,58911.0
2021-10-21 10:25:00,77.4,77.41,77.25,77.33,37259.0,65.2502,65.2586,65.1237,65.1912,37259.0
2021-10-21 10:30:00,77.34,77.58,77.33,77.58,47983.0,65.1996,65.4019,65.1912,65.4019,47983.0
2021-10-21 10:35:00,77.58,77.59,77.37,77.42,48825.0,65.4019,65.4104,65.2249,65.2671,48825.0
2021-10-21 10:40:00,77.42,77.48,77.29,77.31,34695.0,65.2671,65.3176,65.1575,65.1743,34695.0
2021-10-21 10:45:00,77.3,77.52,77.27,77.5,44405.0,65.1659,65.3514,65.1406,65.3345,44405.0
2021-10-21 10:50:00,77.5,77.58,77.5,77.56,39964.0,65.3345,65.4019,65.3345,65.3851,39964.0
2021-10-21 10:55:00,77.56,77.61,77.55,77.61,32479.0,65.3851,65.4272,65.3767,65.4272,32479.0
2021-10-21 11:00:00,77.62,77.73,77.6,77.72,41681.0,65.4357,65.5284,65.4188,65.52,41681.0
2021-10-21 11:05:00,77.72,77.81,77.72,77.74,44723.0,65.52,65.5958,65.52,65.5368,44723.0
2021-10-21 11:10:00,77.74,77.76,77.58,77.6,44824.0,65.5368,65.5537,65.4019,65.4188,44824.0
2021-10-21 11:15:00,77.6,77.69,77.58,77.69,25280.0,65.4188,65.4947,65.4019,65.4947,25280.0
2021-10-21 11:20:00,77.67,77.69,77.6,77.69,32514.0,65.4778,65.4947,65.4188,65.4947,32514.0
2021-10-21 11:25:00,77.69,77.74,77.63,77.65,54538.0,65.4947,65.5368,65.4441,65.461,54538.0
2021-10-21 11:30:00,77.65,77.79,77.65,77.77,42415.0,65.461,65.579,65.461,65.5621,42415.0
2021-10-21 11:35:00,77.77,77.78,77.65,77.71,38535.0,65.5621,65.5706,65.461,65.5115,38535.0
2021-10-21 11:40:00,77.71,77.71,77.57,77.6,23334.0,65.5115,65.5115,65.3935,65.4188,23334.0
2021-10-21 11:45:00,77.6,77.64,77.53,77.59,26199.0,65.4188,65.4525,65.3598,65.4104,26199.0
2021-10-21 11:50:00,77.61,77.62,77.45,77.45,39709.0,65.4272,65.4357,65.2924,65.2924,39709.0
2021-10-21 11:55:00,77.45,77.46,77.38,77.45,17702.0,65.2924,65.3008,65.2333,65.2924,17702.0
2021-10-21 12:00:00,77.46,77.51,77.42,77.45,56275.0,65.3008,65.3429,65.2671,65.2924,56275.0
2021-10-21 12:05:00,77.46,77.5,77.41,77.44,35203.0,65.3008,65.3345,65.2586,65.2839,35203.0
2021-10-21 12:10:00,77.44,77.5,77.43,77.48,19824.0,65.2839,65.3345,65.2755,65.3176,19824.0
2021-10-21 12:15:00,77.48,77.5,77.42,77.42,27194.0,65.3176,65.3345,65.2671,65.2671,27194.0
2021-10-21 12:20:00,77.42,77.46,77.37,77.44,23977.0,65.2671,65.3008,65.2249,65.2839,23977.0
2021-10-21 12:25:00,77.44,77.47,77.41,77.46,23593.0,65.2839,65.3092,65.2586,65.3008,23593.0
2021-10-21 12:30:00,77.48,77.52,77.44,77.51,58016.0,65.3176,65.3514,65.2839,65.3429,58016.0
2021-10-21 12:35:00,77.5,77.51,77.43,77.43,74131.0,65.3345,65.3429,65.2755,65.2755,74131.0
2021-10-21 12:40:00,77.42,77.44,77.27,77.34,28465.0,65.2671,65.2839,65.1406,65.1996,28465.0
2021-10-21 12:45:00,77.33,77.33,77.25,77.29,19502.0,65.1912,65.1912,65.1237,65.1575,19502.0
2021-10-21 12:50:00,77.3,77.3,77.2,77.22,32075.0,65.1659,65.1659,65.0816,65.0985,32075.0
2021-10-21 12:55:00,77.2,77.22,77.11,77.19,18855.0,65.0816,65.0985,65.0057,65.0732,18855.0
2021-10-21 13:00:00,77.19,77.25,77.17,77.25,21319.0,65.0732,65.1237,65.0563,65.1237,21319.0
2021-10-21 13:05:00,77.25,77.31,77.24,77.26,20310.0,65.1237,65.1743,65.1153,65.1322,20310.0
2021-10-21 13:10:00,77.25,77.39,77.25,77.39,14154.0,65.1237,65.2418,65.1237,65.2418,14154.0
2021-10-21 13:15:00,77.39,77.41,77.36,77.38,19921.0,65.2418,65.2586,65.2165,65.2333,19921.0
2021-10-21 13:20:00,77.37,77.38,77.34,77.38,16590.0,65.2249,65.2333,65.1996,65.2333,16590.0
2021-10-21 13:25:00,77.38,77.41,77.35,77.41,15890.0,65.2333,65.2586,65.2081,65.2586,15890.0
2021-10-21 13:30:00,77.42,77.47,77.41,77.47,20724.0,65.2671,65.3092,65.2586,65.3092,20724.0
2021-10-21 13:35:00,77.47,77.51,77.46,77.46,15317.0,65.3092,65.3429,65.3008,65.3008,15317.0
2021-10-21 13:40:00,77.46,77.5,77.43,77.44,25907.0,65.3008,65.3345,65.2755,65.2839,25907.0
2021-10-21 13:45:00,77.45,77.46,77.39,77.4,18902.0,65.2924,65.3008,65.2418,65.2502,18902.0
2021-10-21 13:50:00,77.4,77.44,77.39,77.4,27507.0,65.2502,65.2839,65.2418,65.2502,27507.0
2021-10-21 13:55:00,77.4,77.47,77.36,77.46,13956.0,65.2502,65.3092,65.2165,65.3008,13956.0
2021-10-21 14:00:00,77.45,77.48,77.38,77.39,14167.0,65.2924,65.3176,65.2333,65.2418,14167.0
2021-10-21 14:05:00,77.4,77.48,77.4,77.48,12416.0,65.2502,65.3176,65.2502,65.3176,12416.0
2021-10-21 14:10:00,77.48,77.49,77.44,77.44,12839.0,65.3176,65.3261,65.2839,65.2839,12839.0
2021-10-21 14:15:00,77.45,77.5,77.45,77.5,22287.0,65.2924,65.3345,65.2924,65.3345,22287.0
2021-10-21 14:20:00,77.5,77.52,77.46,77.46,13031.0,65.3345,65.3514,65.3008,65.3008,13031.0
2021-10-21 14:25:00,77.46,77.49,77.43,77.48,22190.0,65.3008,65.3261,65.2755,65.3176,22190.0
2021-10-21 14:30:00,77.47,77.48,77.38,77.38,12494.0,65.3092,65.3176,65.2333,65.2333,12494.0
2021-10-21 14:35:00,77.38,77.41,77.36,77.4,22162.0,65.2333,65.2586,65.2165,65.2502,22162.0
2021-10-21 14:40:00,77.39,77.39,77.29,77.32,16873.0,65.2418,65.2418,65.1575,65.1828,16873.0
2021-10-21 14:45:00,77.31,77.38,77.31,77.31,15035.0,65.1743,65.2333,65.1743,65.1743,15035.0
2021-10-21 14:50:00,77.31,77.36,77.31,77.36,14108.0,65.1743,65.2165,65.1743,65.2165,14108.0
2021-10-21 14:55:00,77.37,77.44,77.36,77.38,27144.0,65.2249,65.2839,65.2165,65.2333,27144.0
2021-10-21 15:00:00,77.38,77.43,77.34,77.37,29935.0,65.2333,65.2755,65.1996,65.2249,29935.0
2021-10-21 15:05:00,77.38,77.41,77.35,77.37,22566.0,65.2333,65.2586,65.2081,65.2249,22566.0
2021-10-21 15:10:00,77.37,77.41,77.35,77.37,22415.0,65.2249,65.2586,65.2081,65.2249,22415.0
2021-10-21 15:15:00,77.36,77.38,77.31,77.31,35617.0,65.2165,65.2333,65.1743,65.1743,35617.0
2021-10-21 15:20:00,77.31,77.33,77.23,77.26,54392.0,65.1743,65.1912,65.1069,65.1322,54392.0
2021-10-21 15:25:00,77.26,77.34,77.25,77.29,35233.0,65.1322,65.1996,65.1237,65.1575,35233.0
2021-10-21 15:30:00,77.29,77.29,77.18,77.22,34752.0,65.1575,65.1575,65.0647,65.0985,34752.0
2021-10-21 15:35:00,77.21,77.33,77.19,77.3,40316.0,65.09,65.1912,65.0732,65.1659,40316.0
2021-10-21 15:40:00,77.3,77.34,77.26,77.28,45651.0,65.1659,65.1996,65.1322,65.149,45651.0
2021-10-21 15:45:00,77.28,77.28,77.13,77.19,124071.0,65.149,65.149,65.0226,65.0732,124071.0
2021-10-21 15:50:00,77.18,77.23,77.14,77.2,93473.0,65.0647,65.1069,65.031,65.0816,93473.0
2021-10-21 15:55:00,77.2,77.31,77.19,77.29,173384.0,65.0816,65.1743,65.0732,65.1575,173384.0
2021-10-22 09:30:00,77.54,77.58,77.0,77.38,61605.0,65.3682,65.4019,64.913,65.2333,61605.0
2021-10-22 09:35:00,77.35,77.45,77.26,77.44,18480.0,65.2081,65.2924,65.1322,65.2839,18480.0
2021-10-22 09:40:00,77.42,77.49,77.31,77.47,65912.0,65.2671,65.3261,65.1743,65.3092,65912.0
2021-10-22 09:45:00,77.47,77.63,77.47,77.47,15678.0,65.3092,65.4441,65.3092,65.3092,15678.0
2021-10-22 09:50:00,77.45,77.52,77.41,77.41,9935.0,65.2924,65.3514,65.2586,65.2586,9935.0
2021-10-22 09:55:00,77.42,77.44,77.23,77.23,10364.0,65.2671,65.2839,65.1069,65.1069,10364.0
2021-10-22 10:00:00,77.24,77.29,77.23,77.25,12344.0,65.1153,65.1575,65.1069,65.1237,12344.0
2021-10-22 10:05:00,77.26,77.32,77.24,77.3,13291.0,65.1322,65.1828,65.1153,65.1659,13291.0
2021-10-22 10:10:00,77.29,77.29,77.2,77.26,11346.0,65.1575,65.1575,65.0816,65.1322,11346.0
2021-10-22 10:15:00,77.27,77.3,77.21,77.28,12364.0,65.1406,65.1659,65.09,65.149,12364.0
2021-10-22 10:20:00,77.26,77.41,77.26,77.41,13894.0,65.1322,65.2586,65.1322,65.2586,13894.0
2021-10-22 10:25:00,77.41,77.46,77.4,77.44,4683.0,65.2586,65.3008,65.2502,65.2839,4683.0
2021-10-22 10:30:00,77.44,77.48,77.42,77.45,20424.0,65.2839,65.3176,65.2671,65.2924,20424.0
2021-10-22 10:35:00,77.46,77.48,77.45,77.48,15938.0,65.3008,65.3176,65.2924,65.3176,15938.0
2021-10-22 10:40:00,77.49,77.59,77.48,77.57,10468.0,65.3261,65.4104,65.3176,65.3935,10468.0
2021-10-22 10:45:00,77.56,77.62,77.54,77.62,4665.0,65.3851,65.4357,65.3682,65.4357,4665.0
2021-10-22 10:50:00,77.62,77.68,77.62,77.67,3510.0,65.4357,65.4862,65.4357,65.4778,3510.0
2021-10-22 10:55:00,77.66,77.69,77.6,77.6,8270.0,65.4694,65.4947,65.4188,65.4188,8270.0
2021-10-22 11:00:00,77.6,77.63,77.58,77.62,14400.0,65.4188,65.4441,65.4019,65.4357,14400.0
2021-10-22 11:05:00,77.6,77.66,77.55,77.64,15584.0,65.4188,65.4694,65.3767,65.4525,15584.0
2021-10-22 11:10:00,77.66,77.66,77.59,77.6,10586.0,65.4694,65.4694,65.4104,65.4188,10586.0
2021-10-22 11:15:00,77.61,77.64,77.54,77.6,16997.0,65.4272,65.4525,65.3682,65.4188,16997.0
2021-10-22 11:20:00,77.62,77.66,77.59,77.6,5597.0,65.4357,65.4694,65.4104,65.4188,5597.0
2021-10-22 11:25:00,77.61,77.71,77.58,77.66,18998.0,65.4272,65.5115,65.4019,65.4694,18998.0
2021-10-22 11:30:00,77.65,77.65,77.52,77.52,15427.0,65.461,65.461,65.3514,65.3514,15427.0
2021-10-22 11:35:00,77.53,77.62,77.5,77.62,17301.0,65.3598,65.4357,65.3345,65.4357,17301.0
2021-10-22 11:40:00,77.63,77.68,77.6,77.65,13722.0,65.4441,65.4862,65.4188,65.461,13722.0
2021-10-22 11:45:00,77.65,77.75,77.62,77.68,10413.0,65.461,65.5453,65.4357,65.4862,10413.0
2021-10-22 11:50:00,77.68,77.73,77.63,77.63,23559.0,65.4862,65.5284,65.4441,65.4441,23559.0
2021-10-22 11:55:00,77.6,77.64,77.52,77.58,26370.0,65.4188,65.4525,65.3514,65.4019,26370.0
2021-10-22 12:00:00,77.56,77.58,77.51,77.54,15217.0,65.3851,65.4019,65.3429,65.3682,15217.0
2021-10-22 12:05:00,77.56,77.64,77.55,77.55,10143.0,65.3851,65.4525,65.3767,65.3767,10143.0
2021-10-22 12:10:00,77.54,77.6,77.54,77.6,9603.0,65.3682,65.4188,65.3682,65.4188,9603.0
2021-10-22 12:15:00,77.6,77.61,77.57,77.59,7700.0,65.4188,65.4272,65.3935,65.4104,7700.0
2021-10-22 12:20:00,77.6,77.62,77.56,77.62,15808.0,65.4188,65.4357,65.3851,65.4357,15808.0
2021-10-22 12:25:00,77.62,77.64,77.58,77.63,7889.0,65.4357,65.4525,65.4019,65.4441,7889.0
2021-10-22 12:30:00,77.65,77.65,77.6,77.64,4580.0,65.461,65.461,65.4188,65.4525,4580.0
2021-10-22 12:35:00,77.64,77.67,77.61,77.61,9117.0,65.4525,65.4778,65.4272,65.4272,9117.0
2021-10-22 12:40:00,77.63,77.64,77.59,77.62,13022.0,65.4441,65.4525,65.4104,65.4357,13022.0
2021-10-22 12:45:00,77.61,77.61,77.47,77.52,14374.0,65.4272,65.4272,65.3092,65.3514,14374.0
2021-10-22 12:50:00,77.52,77.56,77.48,77.48,4412.0,65.3514,65.3851,65.3176,65.3176,4412.0
2021-10-22 12:55:00,77.48,77.52,77.46,77.51,11299.0,65.3176,65.3514,65.3008,65.3429,11299.0
2021-10-22 13:00:00,77.51,77.51,77.45,77.5,10226.0,65.3429,65.3429,65.2924,65.3345,10226.0
2021-10-22 13:05:00,77.5,77.51,77.46,77.51,11871.0,65.3345,65.3429,65.3008,65.3429,11871.0
2021-10-22 13:10:00,77.5,77.52,77.48,77.49,8057.0,65.3345,65.3514,65.3176,65.3261,8057.0
2021-10-22 13:15:00,77.5,77.5,77.43,77.46,8376.0,65.3345,65.3345,65.2755,65.3008,8376.0
2021-10-22 13:20:00,77.45,77.51,77.45,77.48,7416.0,65.2924,65.3429,65.2924,65.3176,7416.0
2021-10-22 13:25:00,77.48,77.49,77.45,77.48,5324.0,65.3176,65.3261,65.2924,65.3176,5324.0
2021-10-22 13:30:00,77.49,77.5,77.45,77.49,14216.0,65.3261,65.3345,65.2924,65.3261,14216.0
2021-10-22 13:35:00,77.49,77.52,77.48,77.51,12289.0,65.3261,65.3514,65.3176,65.3429,12289.0
2021-10-22 13:40:00,77.51,77.52,77.49,77.51,6525.0,65.3429,65.3514,65.3261,65.3429,6525.0
2021-10-22 13:45:00,77.5,77.5,77.48,77.5,7027.0,65.3345,65.3345,65.3176,65.3345,7027.0
2021-10-22 13:50:00,77.5,77.51,77.43,77.45,18639.0,65.3345,65.3429,65.2755,65.2924,18639.0
2021-10-22 13:55:00,77.45,77.47,77.28,77.28,35938.0,65.2924,65.3092,65.149,65.149,35938.0
2021-10-22 14:00:00,77.28,77.33,77.23,77.31,38560.0,65.149,65.1912,65.1069,65.1743,38560.0
2021-10-22 14:05:00,77.3,77.35,77.25,77.33,11706.0,65.1659,65.2081,65.1237,65.1912,11706.0
2021-10-22 14:10:00,77.34,77.41,77.33,77.37,8468.0,65.1996,65.2586,65.1912,65.2249,8468.0
2021-10-22 14:15:00,77.38,77.45,77.38,77.42,11594.0,65.2333,65.2924,65.2333,65.2671,11594.0
2021-10-22 14:20:00,77.42,77.51,77.4,77.44,28037.0,65.2671,65.3429,65.2502,65.2839,28037.0
2021-10-22 14:25:00,77.44,77.45,77.39,77.43,10566.0,65.2839,65.2924,65.2418,65.2755,10566.0
2021-10-22 14:30:00,77.42,77.51,77.42,77.5,14842.0,65.2671,65.3429,65.2671,65.3345,14842.0
2021-10-22 14:35:00,77.5,77.53,77.47,77.47,9698.0,65.3345,65.3598,65.3092,65.3092,9698.0
2021-10-22 14:40:00,77.47,77.49,77.47,77.48,6276.0,65.3092,65.3261,65.3092,65.3176,6276.0
2021-10-22 14:45:00,77.48,77.51,77.44,77.49,9399.0,65.3176,65.3429,65.2839,65.3261,9399.0
2021-10-22 14:50:00,77.48,77.53,77.47,77.51,12687.0,65.3176,65.3598,65.3092,65.3429,12687.0
2021-10-22 14:55:00,77.52,77.52,77.46,77.49,13897.0,65.3514,65.3514,65.3008,65.3261,13897.0
2021-10-22 15:00:00,77.5,77.51,77.41,77.41,8453.0,65.3345,65.3429,65.2586,65.2586,8453.0
2021-10-22 15:05:00,77.41,77.42,77.35,77.39,26541.0,65.2586,65.2671,65.2081,65.2418,26541.0
2021-10-22 15:10:00,77.39,77.39,77.23,77.23,26387.0,65.2418,65.2418,65.1069,65.1069,26387.0
2021-10-22 15:15:00,77.24,77.29,77.24,77.26,28206.0,65.1153,65.1575,65.1153,65.1322,28206.0
2021-10-22 15:20:00,77.27,77.35,77.26,77.34,9182.0,65.1406,65.2081,65.1322,65.1996,9182.0
2021-10-22 15:25:00,77.33,77.37,77.33,77.35,18563.0,65.1912,65.2249,65.1912,65.2081,18563.0
2021-10-22 15:30:00,77.36,77.44,77.36,77.4,21552.0,65.2165,65.2839,65.2165,65.2502,21552.0
2021-10-22 15:35:00,77.4,77.46,77.35,77.42,19636.0,65.2502,65.3008,65.2081,65.2671,19636.0
2021-10-22 15:40:00,77.42,77.45,77.36,77.42,29363.0,65.2671,65.2924,65.2165,65.2671,29363.0
2021-10-22 15:45:00,77.42,77.45,77.37,77.37,38191.0,65.2671,65.2924,65.2249,65.2249,38191.0
2021-10-22 15:50:00,77.36,77.38,77.27,77.29,90298.0,65.2165,65.2333,65.1406,65.1575,90298.0
2021-10-22 15:55:00,77.3,77.36,77.21,77.29,184919.0,65.1659,65.2165,65.09,65.1575,184919.0
2021-10-25 09:30:00,77.0,77.02,76.72,76.81,49031.0,64.913,64.9299,64.6769,64.7528,49031.0
2021-10-25 09:35:00,76.79,77.0,76.75,76.99,16195.0,64.736,64.913,64.7022,64.9046,16195.0
2021-10-25 09:40:00,76.99,77.24,76.93,77.16,24227.0,64.9046,65.1153,64.854,65.0479,24227.0
2021-10-25 09:45:00,77.18,77.26,77.07,77.1,10560.0,65.0647,65.1322,64.972,64.9973,10560.0
2021-10-25 09:50:00,77.09,77.14,76.98,77.13,20045.0,64.9889,65.031,64.8961,65.0226,20045.0
2021-10-25 09:55:00,77.12,77.16,77.05,77.13,18943.0,65.0142,65.0479,64.9551,65.0226,18943.0
2021-10-25 10:00:00,77.14,77.16,76.96,77.08,129708.0,65.031,65.0479,64.8793,64.9804,129708.0
2021-10-25 10:05:00,77.02,77.11,77.0,77.02,24818.0,64.9299,65.0057,64.913,64.9299,24818.0
2021-10-25 10:10:00,77.03,77.05,76.93,76.93,15874.0,64.9383,64.9551,64.854,64.854,15874.0
2021-10-25 10:15:00,76.91,77.0,76.8,76.97,34969.0,64.8371,64.913,64.7444,64.8877,34969.0
2021-10-25 10:20:00,76.98,76.98,76.84,76.91,20458.0,64.8961,64.8961,64.7781,64.8371,20458.0
2021-10-25 10:25:00,76.91,76.91,76.79,76.83,18841.0,64.8371,64.8371,64.736,64.7697,18841.0
2021-10-25 10:30:00,76.83,76.85,76.8,76.8,10460.0,64.7697,64.7865,64.7444,64.7444,10460.0
2021-10-25 10:35:00,76.81,76.89,76.79,76.89,9827.0,64.7528,64.8203,64.736,64.8203,9827.0
2021-10-25 10:40:00,76.9,76.96,76.88,76.92,11049.0,64.8287,64.8793,64.8118,64.8456,11049.0
2021-10-25 10:45:00,76.92,76.93,76.84,76.88,12607.0,64.8456,64.854,64.7781,64.8118,12607.0
2021-10-25 10:50:00,76.88,76.94,76.87,76.93,9437.0,64.8118,64.8624,64.8034,64.854,9437.0
2021-10-25 10:55:00,76.92,76.99,76.9,76.97,9927.0,64.8456,64.9046,64.8287,64.8877,9927.0
2021-10-25 11:00:00,76.97,77.04,76.92,76.96,12049.0,64.8877,64.9467,64.8456,64.8793,12049.0
2021-10-25 11:05:00,76.96,76.96,76.89,76.9,8382.0,64.8793,64.8793,64.8203,64.8287,8382.0
2021-10-25 11:10:00,76.88,76.92,76.86,76.91,8938.0,64.8118,64.8456,64.795,64.8371,8938.0
2021-10-25 11:15:00,76.9,76.96,76.88,76.9,18606.0,64.8287,64.8793,64.8118,64.8287,18606.0
2021-10-25 11:20:00,76.88,76.88,76.81,76.87,7728.0,64.8118,64.8118,64.7528,64.8034,7728.0
2021-10-25 11:25:00,76.88,76.94,76.86,76.92,12411.0,64.8118,64.8624,64.795,64.8456,12411.0
2021-10-25 11:30:00,76.92,77.05,76.91,77.02,15740.0,64.8456,64.9551,64.8371,64.9299,15740.0
2021-10-25 11:35:00,77.03,77.1,76.93,77.02,27170.0,64.9383,64.9973,64.854,64.9299,27170.0
2021-10-25 11:40:00,77.02,77.05,76.98,77.0,9243.0,64.9299,64.9551,64.8961,64.913,9243.0
2021-10-25 11:45:00,77.0,77.0,76.9,76.91,9824.0,64.913,64.913,64.8287,64.8371,9824.0
2021-10-25 11:50:00,76.91,76.92,76.85,76.88,12372.0,64.8371,64.8456,64.7865,64.8118,12372.0
2021-10-25 11:55:00,76.88,76.9,76.87,76.88,4758.0,64.8118,64.8287,64.8034,64.8118,4758.0
2021-10-25 12:00:00,76.89,76.9,76.84,76.9,9982.0,64.8203,64.8287,64.7781,64.8287,9982.0
2021-10-25 12:05:00,76.89,76.92,76.83,76.92,16689.0,64.8203,64.8456,64.7697,64.8456,16689.0
2021-10-25 12:10:00,76.92,77.0,76.91,76.99,7927.0,64.8456,64.913,64.8371,64.9046,7927.0
2021-10-25 12:15:00,77.01,77.03,77.0,77.02,5751.0,64.9214,64.9383,64.913,64.9299,5751.0
2021-10-25 12:20:00,77.03,77.05,76.99,77.02,8122.0,64.9383,64.9551,64.9046,64.9299,8122.0
2021-10-25 12:25:00,77.03,77.08,77.03,77.08,10706.0,64.9383,64.9804,64.9383,64.9804,10706.0
2021-10-25 12:30:00,77.07,77.09,77.04,77.06,10172.0,64.972,64.9889,64.9467,64.9636,10172.0
2021-10-25 12:35:00,77.06,77.06,76.98,76.98,11332.0,64.9636,64.9636,64.8961,64.8961,11332.0
2021-10-25 12:40:00,76.98,76.98,76.94,76.94,7413.0,64.8961,64.8961,64.8624,64.8624,7413.0
2021-10-25 12:45:00,76.93,76.94,76.91,76.93,2935.0,64.854,64.8624,64.8371,64.854,2935.0
2021-10-25 12:50:00,76.92,76.94,76.88,76.94,5169.0,64.8456,64.8624,64.8118,64.8624,5169.0
2021-10-25 12:55:00,76.95,76.98,76.94,76.96,10659.0,64.8708,64.8961,64.8624,64.8793,10659.0
2021-10-25 13:00:00,76.95,76.96,76.94,76.96,6454.0,64.8708,64.8793,64.8624,64.8793,6454.0
2021-10-25 13:05:00,76.96,76.99,76.96,76.98,19128.0,64.8793,64.9046,64.8793,64.8961,19128.0
2021-10-25 13:10:00,76.98,77.01,76.97,77.01,8061.0,64.8961,64.9214,64.8877,64.9214,8061.0
2021-10-25 13:15:00,77.01,77.05,76.99,77.01,9936.0,64.9214,64.9551,64.9046,64.9214,9936.0
2021-10-25 13:20:00,77.0,77.0,76.93,76.93,11018.0,64.913,64.913,64.854,64.854,11018.0
2021-10-25 13:25:00,76.93,76.95,76.91,76.95,5532.0,64.854,64.8708,64.8371,64.8708,5532.0
2021-10-25 13:30:00,76.95,76.96,76.87,76.88,6488.0,64.8708,64.8793,64.8034,64.8118,6488.0
2021-10-25 13:35:00,76.88,76.89,76.87,76.88,3047.0,64.8118,64.8203,64.8034,64.8118,3047.0
2021-10-25 13:40:00,76.87,76.87,76.81,76.82,5099.0,64.8034,64.8034,64.7528,64.7612,5099.0
2021-10-25 13:45:00,76.83,76.84,76.8,76.83,4961.0,64.7697,64.7781,64.7444,64.7697,4961.0
2021-10-25 13:50:00,76.84,76.86,76.8,76.81,10822.0,64.7781,64.795,64.7444,64.7528,10822.0
2021-10-25 13:55:00,76.8,76.82,76.77,76.82,6836.0,64.7444,64.7612,64.7191,64.7612,6836.0
2021-10-25 14:00:00,76.82,76.82,76.67,76.67,8150.0,64.7612,64.7612,64.6348,64.6348,8150.0
2021-10-25 14:05:00,76.67,76.74,76.66,76.67,6504.0,64.6348,64.6938,64.6264,64.6348,6504.0
2021-10-25 14:10:00,76.68,76.69,76.64,76.67,3749.0,64.6432,64.6517,64.6095,64.6348,3749.0
2021-10-25 14:15:00,76.69,76.76,76.69,76.75,7283.0,64.6517,64.7107,64.6517,64.7022,7283.0
2021-10-25 14:20:00,76.76,76.79,76.75,76.77,7411.0,64.7107,64.736,64.7022,64.7191,7411.0
2021-10-25 14:25:00,76.77,76.78,76.71,76.72,10206.0,64.7191,64.7275,64.6685,64.6769,10206.0
2021-10-25 14:30:00,76.71,76.72,76.66,76.66,8744.0,64.6685,64.6769,64.6264,64.6264,8744.0
2021-10-25 14:35:00,76.66,76.7,76.64,76.65,6696.0,64.6264,64.6601,64.6095,64.6179,6696.0
2021-10-25 14:40:00,76.63,76.63,76.58,76.59,8934.0,64.6011,64.6011,64.5589,64.5674,8934.0
2021-10-25 14:45:00,76.59,76.62,76.55,76.56,14982.0,64.5674,64.5926,64.5336,64.5421,14982.0
2021-10-25 14:50:00,76.56,76.56,76.45,76.48,11086.0,64.5421,64.5421,64.4493,64.4746,11086.0
2021-10-25 14:55:00,76.47,76.52,76.45,76.45,28815.0,64.4662,64.5083,64.4493,64.4493,28815.0
2021-10-25 15:00:00,76.45,76.55,76.45,76.51,24788.0,64.4493,64.5336,64.4493,64.4999,24788.0
2021-10-25 15:05:00,76.51,76.52,76.48,76.5,10826.0,64.4999,64.5083,64.4746,64.4915,10826.0
2021-10-25 15:10:00,76.5,76.59,76.48,76.59,42104.0,64.4915,64.5674,64.4746,64.5674,42104.0
2021-10-25 15:15:00,76.58,76.62,76.57,76.61,10874.0,64.5589,64.5926,64.5505,64.5842,10874.0
2021-10-25 15:20:00,76.61,76.61,76.57,76.6,22685.0,64.5842,64.5842,64.5505,64.5758,22685.0
2021-10-25 15:25:00,76.61,76.69,76.61,76.69,25963.0,64.5842,64.6517,64.5842,64.6517,25963.0
2021-10-25 15:30:00,76.7,76.79,76.66,76.78,75643.0,64.6601,64.736,64.6264,64.7275,75643.0
2021-10-25 15:35:00,76.79,76.82,76.67,76.67,40376.0,64.736,64.7612,64.6348,64.6348,40376.0
2021-10-25 15:40:00,76.68,76.69,76.63,76.65,16977.0,64.6432,64.6517,64.6011,64.6179,16977.0
2021-10-25 15:45:00,76.65,76.65,76.6,76.65,29365.0,64.6179,64.6179,64.5758,64.6179,29365.0
2021-10-25 15:50:00,76.64,76.7,76.61,76.62,68487.0,64.6095,64.6601,64.5842,64.5926,68487.0
2021-10-25 15:55:00,76.61,76.63,76.46,76.51,215726.0,64.5842,64.6011,64.4578,64.4999,215726.0
2021-10-26 09:30:00,76.46,76.52,76.32,76.52,39478.0,64.4578,64.5083,64.3397,64.5083,39478.0
2021-10-26 09:35:00,76.5,76.59,76.24,76.26,30671.0,64.4915,64.5674,64.2723,64.2892,30671.0
2021-10-26 09:40:00,76.27,76.56,76.27,76.51,29864.0,64.2976,64.5421,64.2976,64.4999,29864.0
2021-10-26 09:45:00,76.51,76.57,76.34,76.45,32568.0,64.4999,64.5505,64.3566,64.4493,32568.0
2021-10-26 09:50:00,76.44,76.56,76.41,76.51,19602.0,64.4409,64.5421,64.4156,64.4999,19602.0
2021-10-26 09:55:00,76.51,76.59,76.45,76.53,21378.0,64.4999,64.5674,64.4493,64.5168,21378.0
2021-10-26 10:00:00,76.54,76.54,76.36,76.52,34551.0,64.5252,64.5252,64.3735,64.5083,34551.0
2021-10-26 10:05:00,76.5,76.52,76.37,76.42,26899.0,64.4915,64.5083,64.3819,64.424,26899.0
2021-10-26 10:10:00,76.42,76.46,76.32,76.39,20372.0,64.424,64.4578,64.3397,64.3987,20372.0
2021-10-26 10:15:00,76.4,76.47,76.37,76.47,8078.0,64.4072,64.4662,64.3819,64.4662,8078.0
2021-10-26 10:20:00,76.48,76.53,76.45,76.45,14018.0,64.4746,64.5168,64.4493,64.4493,14018.0
2021-10-26 10:25:00,76.45,76.59,76.42,76.55,21824.0,64.4493,64.5674,64.424,64.5336,21824.0
2021-10-26 10:30:00,76.54,76.6,76.5,76.56,14359.0,64.5252,64.5758,64.4915,64.5421,14359.0
2021-10-26 10:35:00,76.58,76.6,76.44,76.46,33376.0,64.5589,64.5758,64.4409,64.4578,33376.0
2021-10-26 10:40:00,76.47,76.53,76.44,76.44,15695.0,64.4662,64.5168,64.4409,64.4409,15695.0
2021-10-26 10:45:00,76.43,76.59,76.43,76.58,10712.0,64.4325,64.5674,64.4325,64.5589,10712.0
2021-10-26 10:50:00,76.57,76.65,76.48,76.52,14673.0,64.5505,64.6179,64.4746,64.5083,14673.0
2021-10-26 10:55:00,76.49,76.64,76.48,76.64,14910.0,64.483,64.6095,64.4746,64.6095,14910.0
2021-10-26 11:00:00,76.63,76.72,76.63,76.7,15492.0,64.6011,64.6769,64.6011,64.6601,15492.0
2021-10-26 11:05:00,76.69,76.71,76.65,76.66,13946.0,64.6517,64.6685,64.6179,64.6264,13946.0
2021-10-26 11:10:00,76.66,76.69,76.63,76.66,12453.0,64.6264,64.6517,64.6011,64.6264,12453.0
2021-10-26 11:15:00,76.65,76.7,76.56,76.57,21009.0,64.6179,64.6601,64.5421,64.5505,21009.0
2021-10-26 11:20:00,76.58,76.61,76.56,76.59,8287.0,64.5589,64.5842,64.5421,64.5674,8287.0
2021-10-26 11:25:00,76.58,76.63,76.55,76.63,7618.0,64.5589,64.6011,64.5336,64.6011,7618.0
2021-10-26 11:30:00,76.62,76.72,76.6,76.69,13993.0,64.5926,64.6769,64.5758,64.6517,13993.0
2021-10-26 11:35:00,76.69,76.71,76.64,76.69,11875.0,64.6517,64.6685,64.6095,64.6517,11875.0
2021-10-26 11:40:00,76.68,76.71,76.64,76.66,12097.0,64.6432,64.6685,64.6095,64.6264,12097.0
2021-10-26 11:45:00,76.65,76.66,76.59,76.6,5950.0,64.6179,64.6264,64.5674,64.5758,5950.0
2021-10-26 11:50:00,76.6,76.64,76.6,76.61,11672.0,64.5758,64.6095,64.5758,64.5842,11672.0
2021-10-26 11:55:00,76.61,76.7,76.58,76.66,12402.0,64.5842,64.6601,64.5589,64.6264,12402.0
2021-10-26 12:00:00,76.66,76.82,76.66,76.79,16397.0,64.6264,64.7612,64.6264,64.736,16397.0
2021-10-26 12:05:00,76.79,76.85,76.79,76.83,15724.0,64.736,64.7865,64.736,64.7697,15724.0
2021-10-26 12:10:00,76.82,76.83,76.77,76.82,11303.0,64.7612,64.7697,64.7191,64.7612,11303.0
2021-10-26 12:15:00,76.81,76.81,76.72,76.72,12056.0,64.7528,64.7528,64.6769,64.6769,12056.0
2021-10-26 12:20:00,76.73,76.73,76.67,76.71,5701.0,64.6854,64.6854,64.6348,64.6685,5701.0
2021-10-26 12:25:00,76.71,76.77,76.71,76.77,11915.0,64.6685,64.7191,64.6685,64.7191,11915.0
2021-10-26 12:30:00,76.78,76.78,76.7,76.7,11920.0,64.7275,64.7275,64.6601,64.6601,11920.0
2021-10-26 12:35:00,76.7,76.82,76.68,76.81,26069.0,64.6601,64.7612,64.6432,64.7528,26069.0
2021-10-26 12:40:00,76.83,77.01,76.82,76.97,18799.0,64.7697,64.9214,64.7612,64.8877,18799.0
2021-10-26 12:45:00,76.96,77.13,76.96,77.13,9429.0,64.8793,65.0226,64.8793,65.0226,9429.0
2021-10-26 12:50:00,77.14,77.22,77.12,77.19,15488.0,65.031,65.0985,65.0142,65.0732,15488.0
2021-10-26 12:55:00,77.19,77.21,77.13,77.16,10689.0,65.0732,65.09,65.0226,65.0479,10689.0
2021-10-26 13:00:00,77.17,77.32,77.09,77.09,100897.0,65.0563,65.1828,64.9889,64.9889,100897.0
2021-10-26 13:05:00,77.09,77.15,77.07,77.15,6392.0,64.9889,65.0394,64.972,65.0394,6392.0
2021-10-26 13:10:00,77.14,77.16,77.11,77.15,12459.0,65.031,65.0479,65.0057,65.0394,12459.0
2021-10-26 13:15:00,77.14,77.15,77.11,77.12,11803.0,65.031,65.0394,65.0057,65.0142,11803.0
2021-10-26 13:20:00,77.12,77.19,77.09,77.17,18741.0,65.0142,65.0732,64.9889,65.0563,18741.0
2021-10-26 13:25:00,77.16,77.16,77.02,77.06,11447.0,65.0479,65.0479,64.9299,64.9636,11447.0
2021-10-26 13:30:00,77.05,77.05,76.92,76.96,12152.0,64.9551,64.9551,64.8456,64.8793,12152.0
2021-10-26 13:35:00,76.97,76.98,76.91,76.91,8815.0,64.8877,64.8961,64.8371,64.8371,8815.0
2021-10-26 13:40:00,76.91,76.98,76.91,76.94,9499.0,64.8371,64.8961,64.8371,64.8624,9499.0
2021-10-26 13:45:00,76.92,76.96,76.87,76.95,15353.0,64.8456,64.8793,64.8034,64.8708,15353.0
2021-10-26 13:50:00,76.94,76.94,76.79,76.79,7661.0,64.8624,64.8624,64.736,64.736,7661.0
2021-10-26 13:55:00,76.78,76.85,76.77,76.78,13798.0,64.7275,64.7865,64.7191,64.7275,13798.0
2021-10-26 14:00:00,76.79,76.82,76.75,76.75,13516.0,64.736,64.7612,64.7022,64.7022,13516.0
2021-10-26 14:05:00,76.74,76.8,76.73,76.77,11571.0,64.6938,64.7444,64.6854,64.7191,11571.0
2021-10-26 14:10:00,76.77,76.81,76.77,76.77,10154.0,64.7191,64.7528,64.7191,64.7191,10154.0
2021-10-26 14:15:00,76.77,76.85,76.76,76.8,18021.0,64.7191,64.7865,64.7107,64.7444,18021.0
2021-10-26 14:20:00,76.8,76.84,76.76,76.76,11649.0,64.7444,64.7781,64.7107,64.7107,11649.0
2021-10-26 14:25:00,76.77,76.79,76.73,76.74,11776.0,64.7191,64.736,64.6854,64.6938,11776.0
2021-10-26 14:30:00,76.73,76.77,76.72,76.73,9654.0,64.6854,64.7191,64.6769,64.6854,9654.0
2021-10-26 14:35:00,76.72,76.73,76.68,76.7,9246.0,64.6769,64.6854,64.6432,64.6601,9246.0
2021-10-26 14:40:00,76.7,76.75,76.68,76.73,19545.0,64.6601,64.7022,64.6432,64.6854,19545.0
2021-10-26 14:45:00,76.73,76.8,76.73,76.78,7086.0,64.6854,64.7444,64.6854,64.7275,7086.0
2021-10-26 14:50:00,76.78,76.81,76.76,76.81,7860.0,64.7275,64.7528,64.7107,64.7528,7860.0
2021-10-26 14:55:00,76.8,76.84,76.78,76.78,16827.0,64.7444,64.7781,64.7275,64.7275,16827.0
2021-10-26 15:00:00,76.79,76.83,76.75,76.83,17111.0,64.736,64.7697,64.7022,64.7697,17111.0
2021-10-26 15:05:00,76.82,76.85,76.77,76.79,13211.0,64.7612,64.7865,64.7191,64.736,13211.0
2021-10-26 15:10:00,76.8,76.8,76.71,76.75,19957.0,64.7444,64.7444,64.6685,64.7022,19957.0
2021-10-26 15:15:00,76.75,76.75,76.69,76.75,19035.0,64.7022,64.7022,64.6517,64.7022,19035.0
2021-10-26 15:20:00,76.76,76.83,76.76,76.77,24922.0,64.7107,64.7697,64.7107,64.7191,24922.0
2021-10-26 15:25:00,76.77,76.78,76.71,76.73,34160.0,64.7191,64.7275,64.6685,64.6854,34160.0
2021-10-26 15:30:00,76.73,76.85,76.72,76.83,21160.0,64.6854,64.7865,64.6769,64.7697,21160.0
2021-10-26 15:35:00,76.83,76.86,76.69,76.72,20931.0,64.7697,64.795,64.6517,64.6769,20931.0
2021-10-26 15:40:00,76.72,76.79,76.68,76.73,36729.0,64.6769,64.736,64.6432,64.6854,36729.0
2021-10-26 15:45:00,76.73,76.83,76.68,76.81,35352.0,64.6854,64.7697,64.6432,64.7528,35352.0
2021-10-26 15:50:00,76.81,76.85,76.75,76.77,60537.0,64.7528,64.7865,64.7022,64.7191,60537.0
2021-10-26 15:55:00,76.76,76.82,76.56,76.59,158891.0,64.7107,64.7612,64.5421,64.5674,158891.0
2021-10-27 09:30:00,76.77,76.98,76.28,76.98,51443.0,64.7191,64.8961,64.306,64.8961,51443.0
2021-10-27 09:35:00,76.91,76.96,76.74,76.81,25460.0,64.8371,64.8793,64.6938,64.7528,25460.0
2021-10-27 09:40:00,76.8,76.97,76.77,76.85,51432.0,64.7444,64.8877,64.7191,64.7865,51432.0
2021-10-27 09:45:00,76.85,77.02,76.84,77.0,40678.0,64.7865,64.9299,64.7781,64.913,40678.0
2021-10-27 09:50:00,77.01,77.03,76.82,76.91,27738.0,64.9214,64.9383,64.7612,64.8371,27738.0
2021-10-27 09:55:00,76.92,76.92,76.81,76.85,13875.0,64.8456,64.8456,64.7528,64.7865,13875.0
2021-10-27 10:00:00,76.85,76.89,76.72,76.84,26186.0,64.7865,64.8203,64.6769,64.7781,26186.0
2021-10-27 10:05:00,76.84,76.85,76.66,76.69,14572.0,64.7781,64.7865,64.6264,64.6517,14572.0
2021-10-27 10:10:00,76.7,76.77,76.65,76.67,18947.0,64.6601,64.7191,64.6179,64.6348,18947.0
2021-10-27 10:15:00,76.67,76.69,76.53,76.64,30322.0,64.6348,64.6517,64.5168,64.6095,30322.0
2021-10-27 10:20:00,76.63,76.68,76.49,76.49,40398.0,64.6011,64.6432,64.483,64.483,40398.0
2021-10-27 10:25:00,76.48,76.57,76.43,76.53,16336.0,64.4746,64.5505,64.4325,64.5168,16336.0
2021-10-27 10:30:00,76.55,76.66,76.52,76.64,20129.0,64.5336,64.6264,64.5083,64.6095,20129.0
2021-10-27 10:35:00,76.64,76.71,76.6,76.66,14916.0,64.6095,64.6685,64.5758,64.6264,14916.0
2021-10-27 10:40:00,76.65,76.83,76.63,76.83,19835.0,64.6179,64.7697,64.6011,64.7697,19835.0
2021-10-27 10:45:00,76.83,76.91,76.83,76.87,12583.0,64.7697,64.8371,64.7697,64.8034,12583.0
2021-10-27 10:50:00,76.86,76.87,76.76,76.79,20604.0,64.795,64.8034,64.7107,64.736,20604.0
2021-10-27 10:55:00,76.8,76.81,76.71,76.77,24130.0,64.7444,64.7528,64.6685,64.7191,24130.0
2021-10-27 11:00:00,76.75,76.76,76.7,76.7,18983.0,64.7022,64.7107,64.6601,64.6601,18983.0
2021-10-27 11:05:00,76.71,76.72,76.54,76.55,19811.0,64.6685,64.6769,64.5252,64.5336,19811.0
2021-10-27 11:10:00,76.54,76.56,76.43,76.52,19184.0,64.5252,64.5421,64.4325,64.5083,19184.0
2021-10-27 11:15:00,76.54,76.57,76.44,76.44,19787.0,64.5252,64.5505,64.4409,64.4409,19787.0
2021-10-27 11:20:00,76.41,76.43,76.37,76.41,29750.0,64.4156,64.4325,64.3819,64.4156,29750.0
2021-10-27 11:25:00,76.42,76.49,76.4,76.43,19722.0,64.424,64.483,64.4072,64.4325,19722.0
2021-10-27 11:30:00,76.41,76.42,76.32,76.42,16295.0,64.4156,64.424,64.3397,64.424,16295.0
2021-10-27 11:35:00,76.41,76.46,76.37,76.45,12560.0,64.4156,64.4578,64.3819,64.4493,12560.0
2021-10-27 11:40:00,76.45,76.48,76.39,76.41,16401.0,64.4493,64.4746,64.3987,64.4156,16401.0
2021-10-27 11:45:00,76.41,76.47,76.4,76.43,8604.0,64.4156,64.4662,64.4072,64.4325,8604.0
2021-10-27 11:50:00,76.44,76.51,76.43,76.45,11205.0,64.4409,64.4999,64.4325,64.4493,11205.0
2021-10-27 11:55:00,76.44,76.47,76.32,76.34,10332.0,64.4409,64.4662,64.3397,64.3566,10332.0
2021-10-27 12:00:00,76.34,76.37,76.3,76.35,8478.0,64.3566,64.3819,64.3229,64.365,8478.0
2021-10-27 12:05:00,76.35,76.42,76.34,76.42,14218.0,64.365,64.424,64.3566,64.424,14218.0
2021-10-27 12:10:00,76.42,76.45,76.41,76.42,9534.0,64.424,64.4493,64.4156,64.424,9534.0
2021-10-27 12:15:00,76.41,76.41,76.32,76.33,18217.0,64.4156,64.4156,64.3397,64.3482,18217.0
2021-10-27 12:20:00,76.33,76.38,76.3,76.38,10199.0,64.3482,64.3903,64.3229,64.3903,10199.0
2021-10-27 12:25:00,76.38,76.4,76.29,76.29,9699.0,64.3903,64.4072,64.3144,64.3144,9699.0
2021-10-27 12:30:00,76.28,76.29,76.18,76.18,10468.0,64.306,64.3144,64.2217,64.2217,10468.0
2021-10-27 12:35:00,76.15,76.16,76.07,76.09,13043.0,64.1964,64.2049,64.129,64.1458,13043.0
2021-10-27 12:40:00,76.1,76.16,76.08,76.16,13983.0,64.1543,64.2049,64.1374,64.2049,13983.0
2021-10-27 12:45:00,76.16,76.21,76.15,76.19,13076.0,64.2049,64.247,64.1964,64.2301,13076.0
2021-10-27 12:50:00,76.2,76.23,76.17,76.17,18390.0,64.2386,64.2639,64.2133,64.2133,18390.0
2021-10-27 12:55:00,76.17,76.21,76.12,76.18,25113.0,64.2133,64.247,64.1711,64.2217,25113.0
2021-10-27 13:00:00,76.19,76.21,76.14,76.16,14443.0,64.2301,64.247,64.188,64.2049,14443.0
2021-10-27 13:05:00,76.15,76.21,76.14,76.19,9032.0,64.1964,64.247,64.188,64.2301,9032.0
2021-10-27 13:10:00,76.18,76.21,76.14,76.2,14105.0,64.2217,64.247,64.188,64.2386,14105.0
2021-10-27 13:15:00,76.19,76.21,76.15,76.15,9987.0,64.2301,64.247,64.1964,64.1964,9987.0
2021-10-27 13:20:00,76.16,76.19,76.12,76.14,14819.0,64.2049,64.2301,64.1711,64.188,14819.0
2021-10-27 13:25:00,76.13,76.19,76.1,76.19,11934.0,64.1796,64.2301,64.1543,64.2301,11934.0
2021-10-27 13:30:00,76.18,76.2,76.13,76.13,11009.0,64.2217,64.2386,64.1796,64.1796,11009.0
2021-10-27 13:35:00,76.14,76.15,76.08,76.14,13962.0,64.188,64.1964,64.1374,64.188,13962.0
2021-10-27 13:40:00,76.14,76.14,76.03,76.03,12735.0,64.188,64.188,64.0953,64.0953,12735.0
2021-10-27 13:45:00,76.03,76.09,76.01,76.09,22189.0,64.0953,64.1458,64.0784,64.1458,22189.0
2021-10-27 13:50:00,76.08,76.18,76.08,76.18,11761.0,64.1374,64.2217,64.1374,64.2217,11761.0
2021-10-27 13:55:00,76.17,76.2,76.12,76.13,18935.0,64.2133,64.2386,64.1711,64.1796,18935.0
2021-10-27 14:00:00,76.12,76.16,76.06,76.06,31690.0,64.1711,64.2049,64.1205,64.1205,31690.0
2021-10-27 14:05:00,76.08,76.14,76.04,76.11,31685.0,64.1374,64.188,64.1037,64.1627,31685.0
2021-10-27 14:10:00,76.1,76.2,76.09,76.19,15187.0,64.1543,64.2386,64.1458,64.2301,15187.0
2021-10-27 14:15:00,76.2,76.24,76.18,76.22,11186.0,64.2386,64.2723,64.2217,64.2554,11186.0
2021-10-27 14:20:00,76.22,76.23,76.2,76.22,13853.0,64.2554,64.2639,64.2386,64.2554,13853.0
2021-10-27 14:25:00,76.23,76.24,76.19,76.22,10211.0,64.2639,64.2723,64.2301,64.2554,10211.0
2021-10-27 14:30:00,76.23,76.24,76.17,76.23,20483.0,64.2639,64.2723,64.2133,64.2639,20483.0
2021-10-27 14:35:00,76.24,76.26,76.21,76.24,11422.0,64.2723,64.2892,64.247,64.2723,11422.0
2021-10-27 14:40:00,76.25,76.25,76.11,76.13,15669.0,64.2807,64.2807,64.1627,64.1796,15669.0
2021-10-27 14:45:00,76.11,76.12,76.07,76.11,25440.0,64.1627,64.1711,64.129,64.1627,25440.0
2021-10-27 14:50:00,76.1,76.11,76.06,76.08,16365.0,64.1543,64.1627,64.1205,64.1374,16365.0
2021-10-27 14:55:00,76.07,76.11,76.04,76.11,11577.0,64.129,64.1627,64.1037,64.1627,11577.0
2021-10-27 15:00:00,76.11,76.16,76.11,76.16,12818.0,64.1627,64.2049,64.1627,64.2049,12818.0
2021-10-27 15:05:00,76.15,76.24,76.12,76.24,14455.0,64.1964,64.2723,64.1711,64.2723,14455.0
2021-10-27 15:10:00,76.23,76.25,76.2,76.22,20004.0,64.2639,64.2807,64.2386,64.2554,20004.0
2021-10-27 15:15:00,76.23,76.23,76.11,76.12,15845.0,64.2639,64.2639,64.1627,64.1711,15845.0
2021-10-27 15:20:00,76.11,76.11,76.06,76.08,16988.0,64.1627,64.1627,64.1205,64.1374,16988.0
2021-10-27 15:25:00,76.08,76.15,76.05,76.12,22420.0,64.1374,64.1964,64.1121,64.1711,22420.0
2021-10-27 15:30:00,76.12,76.17,76.05,76.13,18269.0,64.1711,64.2133,64.1121,64.1796,18269.0
2021-10-27 15:35:00,76.12,76.15,76.05,76.1,21933.0,64.1711,64.1964,64.1121,64.1543,21933.0
2021-10-27 15:40:00,76.09,76.18,76.09,76.16,28396.0,64.1458,64.2217,64.1458,64.2049,28396.0
2021-10-27 15:45:00,76.16,76.18,76.04,76.05,44688.0,64.2049,64.2217,64.1037,64.1121,44688.0
2021-10-27 15:50:00,76.05,76.12,76.0,76.03,112939.0,64.1121,64.1711,64.07,64.0953,112939.0
2021-10-27 15:55:00,76.02,76.04,75.96,75.99,151840.0,64.0868,64.1037,64.0362,64.0615,151840.0
2021-10-28 09:30:00,76.04,76.23,75.9,76.13,42361.0,64.1037,64.2639,63.9857,64.1796,42361.0
2021-10-28 09:35:00,76.13,76.45,76.13,76.36,14501.0,64.1796,64.4493,64.1796,64.3735,14501.0
2021-10-28 09:40:00,76.35,76.44,76.27,76.37,21884.0,64.365,64.4409,64.2976,64.3819,21884.0
2021-10-28 09:45:00,76.4,76.54,76.36,76.51,19329.0,64.4072,64.5252,64.3735,64.4999,19329.0
2021-10-28 09:50:00,76.5,76.51,76.3,76.31,14238.0,64.4915,64.4999,64.3229,64.3313,14238.0
2021-10-28 09:55:00,76.3,76.38,76.21,76.34,9484.0,64.3229,64.3903,64.247,64.3566,9484.0
2021-10-28 10:00:00,76.36,76.4,76.27,76.32,18002.0,64.3735,64.4072,64.2976,64.3397,18002.0
2021-10-28 10:05:00,76.31,76.34,76.25,76.27,12462.0,64.3313,64.3566,64.2807,64.2976,12462.0
2021-10-28 10:10:00,76.26,76.28,76.12,76.23,37257.0,64.2892,64.306,64.1711,64.2639,37257.0
2021-10-28 10:15:00,76.23,76.3,76.19,76.21,38135.0,64.2639,64.3229,64.2301,64.247,38135.0
2021-10-28 10:20:00,76.22,76.24,76.15,76.18,13538.0,64.2554,64.2723,64.1964,64.2217,13538.0
2021-10-28 10:25:00,76.17,76.21,76.13,76.15,25835.0,64.2133,64.247,64.1796,64.1964,25835.0
2021-10-28 10:30:00,76.15,76.21,76.11,76.15,25863.0,64.1964,64.247,64.1627,64.1964,25863.0
2021-10-28 10:35:00,76.15,76.15,76.04,76.04,35479.0,64.1964,64.1964,64.1037,64.1037,35479.0
2021-10-28 10:40:00,76.05,76.05,75.92,76.01,22467.0,64.1121,64.1121,64.0025,64.0784,22467.0
2021-10-28 10:45:00,76.01,76.17,75.96,76.16,24058.0,64.0784,64.2133,64.0362,64.2049,24058.0
2021-10-28 10:50:00,76.17,76.21,76.1,76.21,8513.0,64.2133,64.247,64.1543,64.247,8513.0
2021-10-28 10:55:00,76.22,76.25,76.19,76.24,8460.0,64.2554,64.2807,64.2301,64.2723,8460.0
2021-10-28 11:00:00,76.25,76.26,76.15,76.17,22930.0,64.2807,64.2892,64.1964,64.2133,22930.0
2021-10-28 11:05:00,76.16,76.26,76.15,76.22,12438.0,64.2049,64.2892,64.1964,64.2554,12438.0
2021-10-28 11:10:00,76.23,76.26,76.21,76.25,10596.0,64.2639,64.2892,64.247,64.2807,10596.0
2021-10-28 11:15:00,76.25,76.29,76.21,76.22,14002.0,64.2807,64.3144,64.247,64.2554,14002.0
2021-10-28 11:20:00,76.22,76.22,76.17,76.18,17733.0,64.2554,64.2554,64.2133,64.2217,17733.0
2021-10-28 11:25:00,76.19,76.23,76.12,76.16,23755.0,64.2301,64.2639,64.1711,64.2049,23755.0
2021-10-28 11:30:00,76.15,76.23,76.14,76.22,51161.0,64.1964,64.2639,64.188,64.2554,51161.0
2021-10-28 11:35:00,76.23,76.25,76.21,76.23,10652.0,64.2639,64.2807,64.247,64.2639,10652.0
2021-10-28 11:40:00,76.23,76.25,76.13,76.16,18642.0,64.2639,64.2807,64.1796,64.2049,18642.0
2021-10-28 11:45:00,76.16,76.19,76.12,76.16,22030.0,64.2049,64.2301,64.1711,64.2049,22030.0
2021-10-28 11:50:00,76.16,76.18,76.12,76.16,15814.0,64.2049,64.2217,64.1711,64.2049,15814.0
2021-10-28 11:55:00,76.16,76.23,76.15,76.21,18629.0,64.2049,64.2639,64.1964,64.247,18629.0
2021-10-28 12:00:00,76.22,76.26,76.19,76.26,10633.0,64.2554,64.2892,64.2301,64.2892,10633.0
2021-10-28 12:05:00,76.27,76.27,76.22,76.24,11302.0,64.2976,64.2976,64.2554,64.2723,11302.0
2021-10-28 12:10:00,76.24,76.25,76.15,76.17,15756.0,64.2723,64.2807,64.1964,64.2133,15756.0
2021-10-28 12:15:00,76.18,76.22,76.16,76.18,20183.0,64.2217,64.2554,64.2049,64.2217,20183.0
2021-10-28 12:20:00,76.17,76.17,76.15,76.16,17997.0,64.2133,64.2133,64.1964,64.2049,17997.0
2021-10-28 12:25:00,76.14,76.2,76.14,76.19,23301.0,64.188,64.2386,64.188,64.2301,23301.0
2021-10-28 12:30:00,76.2,76.25,76.2,76.22,12349.0,64.2386,64.2807,64.2386,64.2554,12349.0
2021-10-28 12:35:00,76.23,76.23,76.16,76.16,9568.0,64.2639,64.2639,64.2049,64.2049,9568.0
2021-10-28 12:40:00,76.16,76.18,76.12,76.18,18164.0,64.2049,64.2217,64.1711,64.2217,18164.0
2021-10-28 12:45:00,76.18,76.2,76.16,76.17,8331.0,64.2217,64.2386,64.2049,64.2133,8331.0
2021-10-28 12:50:00,76.16,76.19,76.16,76.17,21569.0,64.2049,64.2301,64.2049,64.2133,21569.0
2021-10-28 12:55:00,76.18,76.23,76.15,76.16,21562.0,64.2217,64.2639,64.1964,64.2049,21562.0
2021-10-28 13:00:00,76.17,76.2,76.15,76.2,13165.0,64.2133,64.2386,64.1964,64.2386,13165.0
2021-10-28 13:05:00,76.2,76.21,76.14,76.14,9502.0,64.2386,64.247,64.188,64.188,9502.0
2021-10-28 13:10:00,76.14,76.18,76.13,76.17,12756.0,64.188,64.2217,64.1796,64.2133,12756.0
2021-10-28 13:15:00,76.16,76.2,76.16,76.2,10740.0,64.2049,64.2386,64.2049,64.2386,10740.0
2021-10-28 13:20:00,76.2,76.2,76.15,76.16,15278.0,64.2386,64.2386,64.1964,64.2049,15278.0
2021-10-28 13:25:00,76.16,76.18,76.12,76.17,14174.0,64.2049,64.2217,64.1711,64.2133,14174.0
2021-10-28 13:30:00,76.17,76.23,76.14,76.21,21759.0,64.2133,64.2639,64.188,64.247,21759.0
2021-10-28 13:35:00,76.2,76.21,76.15,76.18,11858.0,64.2386,64.247,64.1964,64.2217,11858.0
2021-10-28 13:40:00,76.19,76.26,76.18,76.2,14989.0,64.2301,64.2892,64.2217,64.2386,14989.0
2021-10-28 13:45:00,76.2,76.24,76.19,76.21,11668.0,64.2386,64.2723,64.2301,64.247,11668.0
2021-10-28 13:50:00,76.2,76.24,76.19,76.2,13732.0,64.2386,64.2723,64.2301,64.2386,13732.0
2021-10-28 13:55:00,76.18,76.18,76.12,76.13,20063.0,64.2217,64.2217,64.1711,64.1796,20063.0
2021-10-28 14:00:00,76.12,76.17,76.09,76.17,22002.0,64.1711,64.2133,64.1458,64.2133,22002.0
2021-10-28 14:05:00,76.17,76.2,76.15,76.17,16789.0,64.2133,64.2386,64.1964,64.2133,16789.0
2021-10-28 14:10:00,76.17,76.18,76.11,76.12,37085.0,64.2133,64.2217,64.1627,64.1711,37085.0
2021-10-28 14:15:00,76.13,76.19,76.09,76.18,26452.0,64.1796,64.2301,64.1458,64.2217,26452.0
2021-10-28 14:20:00,76.19,76.2,76.14,76.17,17524.0,64.2301,64.2386,64.188,64.2133,17524.0
2021-10-28 14:25:00,76.17,76.2,76.16,76.19,28818.0,64.2133,64.2386,64.2049,64.2301,28818.0
2021-10-28 14:30:00,76.19,76.25,76.16,76.25,16780.0,64.2301,64.2807,64.2049,64.2807,16780.0
2021-10-28 14:35:00,76.25,76.25,76.17,76.23,17984.0,64.2807,64.2807,64.2133,64.2639,17984.0
2021-10-28 14:40:00,76.23,76.26,76.22,76.23,22607.0,64.2639,64.2892,64.2554,64.2639,22607.0
2021-10-28 14:45:00,76.23,76.24,76.2,76.22,17827.0,64.2639,64.2723,64.2386,64.2554,17827.0
2021-10-28 14:50:00,76.23,76.25,76.2,76.2,11490.0,64.2639,64.2807,64.2386,64.2386,11490.0
2021-10-28 14:55:00,76.21,76.21,76.16,76.16,18842.0,64.247,64.247,64.2049,64.2049,18842.0
2021-10-28 15:00:00,76.16,76.2,76.16,76.16,23710.0,64.2049,64.2386,64.2049,64.2049,23710.0
2021-10-28 15:05:00,76.17,76.2,76.09,76.09,52138.0,64.2133,64.2386,64.1458,64.1458,52138.0
2021-10-28 15:10:00,76.08,76.08,75.9,76.01,31777.0,64.1374,64.1374,63.9857,64.0784,31777.0
2021-10-28 15:15:00,76.0,76.01,75.93,75.97,39741.0,64.07,64.0784,64.011,64.0447,39741.0
2021-10-28 15:20:00,75.97,76.0,75.94,75.97,32989.0,64.0447,64.07,64.0194,64.0447,32989.0
2021-10-28 15:25:00,75.96,75.97,75.9,75.9,29140.0,64.0362,64.0447,63.9857,63.9857,29140.0
2021-10-28 15:30:00,75.91,76.05,75.88,75.98,35858.0,63.9941,64.1121,63.9688,64.0531,35858.0
2021-10-28 15:35:00,75.99,76.13,75.98,76.1,23311.0,64.0615,64.1796,64.0531,64.1543,23311.0
2021-10-28 15:40:00,76.09,76.19,76.08,76.19,26104.0,64.1458,64.2301,64.1374,64.2301,26104.0
2021-10-28 15:45:00,76.2,76.27,76.17,76.26,32573.0,64.2386,64.2976,64.2133,64.2892,32573.0
2021-10-28 15:50:00,76.27,76.38,76.27,76.38,44586.0,64.2976,64.3903,64.2976,64.3903,44586.0
2021-10-28 15:55:00,76.37,76.37,76.29,76.33,178768.0,64.3819,64.3819,64.3144,64.3482,178768.0
2021-10-29 09:30:00,76.23,76.45,75.99,76.44,28230.0,64.2639,64.4493,64.0615,64.4409,28230.0
2021-10-29 09:35:00,76.44,76.51,76.29,76.44,13830.0,64.4409,64.4999,64.3144,64.4409,13830.0
2021-10-29 09:40:00,76.47,76.57,76.46,76.51,17318.0,64.4662,64.5505,64.4578,64.4999,17318.0
2021-10-29 09:45:00,76.51,76.68,76.51,76.67,14350.0,64.4999,64.6432,64.4999,64.6348,14350.0
2021-10-29 09:50:00,76.67,76.74,76.6,76.64,16188.0,64.6348,64.6938,64.5758,64.6095,16188.0
2021-10-29 09:55:00,76.66,76.69,76.56,76.58,8516.0,64.6264,64.6517,64.5421,64.5589,8516.0
2021-10-29 10:00:00,76.59,76.67,76.54,76.62,26822.0,64.5674,64.6348,64.5252,64.5926,26822.0
2021-10-29 10:05:00,76.62,76.65,76.53,76.59,9257.0,64.5926,64.6179,64.5168,64.5674,9257.0
2021-10-29 10:10:00,76.58,76.64,76.53,76.55,14747.0,64.5589,64.6095,64.5168,64.5336,14747.0
2021-10-29 10:15:00,76.56,76.62,76.52,76.59,9941.0,64.5421,64.5926,64.5083,64.5674,9941.0
2021-10-29 10:20:00,76.57,76.61,76.5,76.5,4773.0,64.5505,64.5842,64.4915,64.4915,4773.0
2021-10-29 10:25:00,76.5,76.59,76.46,76.59,8109.0,64.4915,64.5674,64.4578,64.5674,8109.0
2021-10-29 10:30:00,76.56,76.56,76.47,76.5,13978.0,64.5421,64.5421,64.4662,64.4915,13978.0
2021-10-29 10:35:00,76.49,76.57,76.48,76.57,15123.0,64.483,64.5505,64.4746,64.5505,15123.0
2021-10-29 10:40:00,76.57,76.57,76.48,76.51,6762.0,64.5505,64.5505,64.4746,64.4999,6762.0
2021-10-29 10:45:00,76.51,76.53,76.44,76.45,15580.0,64.4999,64.5168,64.4409,64.4493,15580.0
2021-10-29 10:50:00,76.46,76.49,76.43,76.46,30328.0,64.4578,64.483,64.4325,64.4578,30328.0
2021-10-29 10:55:00,76.47,76.51,76.33,76.34,20019.0,64.4662,64.4999,64.3482,64.3566,20019.0
2021-10-29 11:00:00,76.34,76.37,76.3,76.34,43144.0,64.3566,64.3819,64.3229,64.3566,43144.0
2021-10-29 11:05:00,76.35,76.38,76.3,76.3,30216.0,64.365,64.3903,64.3229,64.3229,30216.0
2021-10-29 11:10:00,76.31,76.33,76.23,76.27,44453.0,64.3313,64.3482,64.2639,64.2976,44453.0
2021-10-29 11:15:00,76.27,76.3,76.23,76.24,17565.0,64.2976,64.3229,64.2639,64.2723,17565.0
2021-10-29 11:20:00,76.24,76.26,76.17,76.23,121202.0,64.2723,64.2892,64.2133,64.2639,121202.0
2021-10-29 11:25:00,76.24,76.25,76.18,76.19,27074.0,64.2723,64.2807,64.2217,64.2301,27074.0
2021-10-29 11:30:00,76.19,76.2,76.15,76.2,18218.0,64.2301,64.2386,64.1964,64.2386,18218.0
2021-10-29 11:35:00,76.2,76.2,76.09,76.1,41168.0,64.2386,64.2386,64.1458,64.1543,41168.0
2021-10-29 11:40:00,76.1,76.11,76.0,76.0,13930.0,64.1543,64.1627,64.07,64.07,13930.0
2021-10-29 11:45:00,76.01,76.14,76.0,76.13,8422.0,64.0784,64.188,64.07,64.1796,8422.0
2021-10-29 11:50:00,76.14,76.17,76.14,76.15,7076.0,64.188,64.2133,64.188,64.1964,7076.0
2021-10-29 11:55:00,76.17,76.21,76.15,76.2,11012.0,64.2133,64.247,64.1964,64.2386,11012.0
2021-10-29 12:00:00,76.19,76.24,76.18,76.22,7827.0,64.2301,64.2723,64.2217,64.2554,7827.0
2021-10-29 12:05:00,76.23,76.28,76.21,76.27,43096.0,64.2639,64.306,64.247,64.2976,43096.0
2021-10-29 12:10:00,76.27,76.31,76.15,76.16,35175.0,64.2976,64.3313,64.1964,64.2049,35175.0
2021-10-29 12:15:00,76.16,76.16,76.06,76.06,4519.0,64.2049,64.2049,64.1205,64.1205,4519.0
2021-10-29 12:20:00,76.05,76.11,76.03,76.09,8762.0,64.1121,64.1627,64.0953,64.1458,8762.0
2021-10-29 12:25:00,76.08,76.17,76.07,76.14,28591.0,64.1374,64.2133,64.129,64.188,28591.0
2021-10-29 12:30:00,76.14,76.18,76.12,76.12,12543.0,64.188,64.2217,64.1711,64.1711,12543.0
2021-10-29 12:35:00,76.13,76.13,76.08,76.12,12433.0,64.1796,64.1796,64.1374,64.1711,12433.0
2021-10-29 12:40:00,76.12,76.15,76.11,76.15,9620.0,64.1711,64.1964,64.1627,64.1964,9620.0
2021-10-29 12:45:00,76.16,76.18,76.11,76.18,5538.0,64.2049,64.2217,64.1627,64.2217,5538.0
2021-10-29 12:50:00,76.16,76.21,76.14,76.17,4147.0,64.2049,64.247,64.188,64.2133,4147.0
2021-10-29 12:55:00,76.17,76.18,76.14,76.15,6744.0,64.2133,64.2217,64.188,64.1964,6744.0
2021-10-29 13:00:00,76.14,76.17,76.14,76.17,9506.0,64.188,64.2133,64.188,64.2133,9506.0
2021-10-29 13:05:00,76.16,76.19,76.14,76.15,5063.0,64.2049,64.2301,64.188,64.1964,5063.0
2021-10-29 13:10:00,76.15,76.19,76.14,76.16,5101.0,64.1964,64.2301,64.188,64.2049,5101.0
2021-10-29 13:15:00,76.15,76.17,76.14,76.15,7394.0,64.1964,64.2133,64.188,64.1964,7394.0
2021-10-29 13:20:00,76.15,76.18,76.14,76.15,10023.0,64.1964,64.2217,64.188,64.1964,10023.0
2021-10-29 13:25:00,76.16,76.18,76.12,76.18,8391.0,64.2049,64.2217,64.1711,64.2217,8391.0
2021-10-29 13:30:00,76.17,76.17,76.12,76.17,18714.0,64.2133,64.2133,64.1711,64.2133,18714.0
2021-10-29 13:35:00,76.16,76.16,76.1,76.12,9433.0,64.2049,64.2049,64.1543,64.1711,9433.0
2021-10-29 13:40:00,76.12,76.13,76.07,76.08,12670.0,64.1711,64.1796,64.129,64.1374,12670.0
2021-10-29 13:45:00,76.08,76.09,75.98,75.98,12709.0,64.1374,64.1458,64.0531,64.0531,12709.0
2021-10-29 13:50:00,75.98,76.07,75.95,76.06,15952.0,64.0531,64.129,64.0278,64.1205,15952.0
2021-10-29 13:55:00,76.09,76.11,76.06,76.1,7771.0,64.1458,64.1627,64.1205,64.1543,7771.0
2021-10-29 14:00:00,76.1,76.11,76.05,76.07,19468.0,64.1543,64.1627,64.1121,64.129,19468.0
2021-10-29 14:05:00,76.06,76.06,75.96,75.97,12327.0,64.1205,64.1205,64.0362,64.0447,12327.0
2021-10-29 14:10:00,75.98,76.0,75.95,75.95,16517.0,64.0531,64.07,64.0278,64.0278,16517.0
2021-10-29 14:15:00,75.96,75.99,75.9,75.91,44933.0,64.0362,64.0615,63.9857,63.9941,44933.0
2021-10-29 14:20:00,75.92,75.98,75.89,75.9,14006.0,64.0025,64.0531,63.9772,63.9857,14006.0
2021-10-29 14:25:00,75.9,75.95,75.87,75.91,23526.0,63.9857,64.0278,63.9604,63.9941,23526.0
2021-10-29 14:30:00,75.91,75.94,75.89,75.91,16917.0,63.9941,64.0194,63.9772,63.9941,16917.0
2021-10-29 14:35:00,75.9,75.93,75.86,75.91,33331.0,63.9857,64.011,63.9519,63.9941,33331.0
2021-10-29 14:40:00,75.9,75.94,75.89,75.92,11416.0,63.9857,64.0194,63.9772,64.0025,11416.0
2021-10-29 14:45:00,75.93,76.05,75.92,76.05,13153.0,64.011,64.1121,64.0025,64.1121,13153.0
2021-10-29 14:50:00,76.05,76.08,75.99,75.99,11539.0,64.1121,64.1374,64.0615,64.0615,11539.0
2021-10-29 14:55:00,75.98,76.0,75.93,75.96,21971.0,64.0531,64.07,64.011,64.0362,21971.0
2021-10-29 15:00:00,75.94,75.98,75.9,75.94,20631.0,64.0194,64.0531,63.9857,64.0194,20631.0
2021-10-29 15:05:00,75.94,75.98,75.9,75.91,11711.0,64.0194,64.0531,63.9857,63.9941,11711.0
2021-10-29 15:10:00,75.9,75.91,75.75,75.78,19543.0,63.9857,63.9941,63.8592,63.8845,19543.0
2021-10-29 15:15:00,75.78,75.8,75.67,75.7,32318.0,63.8845,63.9014,63.7918,63.8171,32318.0
2021-10-29 15:20:00,75.69,75.77,75.69,75.72,18954.0,63.8086,63.8761,63.8086,63.8339,18954.0
2021-10-29 15:25:00,75.72,75.84,75.71,75.82,25031.0,63.8339,63.9351,63.8255,63.9182,25031.0
2021-10-29 15:30:00,75.82,75.84,75.73,75.73,18993.0,63.9182,63.9351,63.8423,63.8423,18993.0
2021-10-29 15:35:00,75.71,75.81,75.7,75.8,19129.0,63.8255,63.9098,63.8171,63.9014,19129.0
2021-10-29 15:40:00,75.8,76.0,75.8,75.97,34817.0,63.9014,64.07,63.9014,64.0447,34817.0
2021-10-29 15:45:00,75.97,76.06,75.97,76.03,24614.0,64.0447,64.1205,64.0447,64.0953,24614.0
2021-10-29 15:50:00,76.04,76.15,76.04,76.12,90847.0,64.1037,64.1964,64.1037,64.1711,90847.0
2021-10-29 15:55:00,76.12,76.16,75.9,75.93,212457.0,64.1711,64.2049,63.9857,64.011,212457.0
2021-11-01 09:30:00,75.93,75.93,75.57,75.63,42282.0,64.011,64.011,63.7075,63.758,42282.0
2021-11-01 09:35:00,75.63,75.63,75.32,75.37,14467.0,63.758,63.758,63.4967,63.5389,14467.0
2021-11-01 09:40:00,75.4,75.58,75.4,75.49,31756.0,63.5642,63.7159,63.5642,63.64,31756.0
2021-11-01 09:45:00,75.53,75.59,75.4,75.4,17680.0,63.6737,63.7243,63.5642,63.5642,17680.0
2021-11-01 09:50:00,75.39,75.47,75.3,75.43,13390.0,63.5557,63.6232,63.4798,63.5894,13390.0
2021-11-01 09:55:00,75.45,75.48,75.4,75.47,13142.0,63.6063,63.6316,63.5642,63.6232,13142.0
2021-11-01 10:00:00,75.45,75.51,75.35,75.46,54893.0,63.6063,63.6569,63.522,63.6147,54893.0
2021-11-01 10:05:00,75.46,75.6,75.45,75.59,30045.0,63.6147,63.7328,63.6063,63.7243,30045.0
2021-11-01 10:10:00,75.56,75.6,75.51,75.53,20234.0,63.699,63.7328,63.6569,63.6737,20234.0
2021-11-01 10:15:00,75.5,75.64,75.5,75.6,20280.0,63.6485,63.7665,63.6485,63.7328,20280.0
2021-11-01 10:20:00,75.61,75.64,75.32,75.41,20959.0,63.7412,63.7665,63.4967,63.5726,20959.0
2021-11-01 10:25:00,75.42,75.47,75.37,75.39,9506.0,63.581,63.6232,63.5389,63.5557,9506.0
2021-11-01 10:30:00,75.37,75.38,75.26,75.36,17261.0,63.5389,63.5473,63.4461,63.5304,17261.0
2021-11-01 10:35:00,75.36,75.38,75.22,75.24,26291.0,63.5304,63.5473,63.4124,63.4293,26291.0
2021-11-01 10:40:00,75.24,75.43,75.24,75.43,12710.0,63.4293,63.5894,63.4293,63.5894,12710.0
2021-11-01 10:45:00,75.42,75.42,75.32,75.32,11421.0,63.581,63.581,63.4967,63.4967,11421.0
2021-11-01 10:50:00,75.33,75.41,75.32,75.33,11806.0,63.5051,63.5726,63.4967,63.5051,11806.0
2021-11-01 10:55:00,75.34,75.41,75.32,75.36,14696.0,63.5136,63.5726,63.4967,63.5304,14696.0
2021-11-01 11:00:00,75.38,75.53,75.38,75.53,21868.0,63.5473,63.6737,63.5473,63.6737,21868.0
2021-11-01 11:05:00,75.53,75.54,75.47,75.52,9630.0,63.6737,63.6822,63.6232,63.6653,9630.0
2021-11-01 11:10:00,75.53,75.57,75.5,75.56,13862.0,63.6737,63.7075,63.6485,63.699,13862.0
2021-11-01 11:15:00,75.56,75.63,75.55,75.63,15922.0,63.699,63.758,63.6906,63.758,15922.0
2021-11-01 11:20:00,75.63,75.69,75.6,75.69,11760.0,63.758,63.8086,63.7328,63.8086,11760.0
2021-11-01 11:25:00,75.7,75.72,75.66,75.69,36905.0,63.8171,63.8339,63.7833,63.8086,36905.0
2021-11-01 11:30:00,75.69,75.77,75.69,75.76,14257.0,63.8086,63.8761,63.8086,63.8676,14257.0
2021-11-01 11:35:00,75.76,75.77,75.69,75.7,27565.0,63.8676,63.8761,63.8086,63.8171,27565.0
2021-11-01 11:40:00,75.71,75.75,75.7,75.71,17177.0,63.8255,63.8592,63.8171,63.8255,17177.0
2021-11-01 11:45:00,75.7,75.7,75.57,75.58,19942.0,63.8171,63.8171,63.7075,63.7159,19942.0
2021-11-01 11:50:00,75.56,75.6,75.54,75.59,13150.0,63.699,63.7328,63.6822,63.7243,13150.0
2021-11-01 11:55:00,75.59,75.62,75.54,75.61,11151.0,63.7243,63.7496,63.6822,63.7412,11151.0
2021-11-01 12:00:00,75.6,75.62,75.56,75.58,10198.0,63.7328,63.7496,63.699,63.7159,10198.0
2021-11-01 12:05:00,75.57,75.58,75.47,75.47,11085.0,63.7075,63.7159,63.6232,63.6232,11085.0
2021-11-01 12:10:00,75.45,75.5,75.43,75.44,9272.0,63.6063,63.6485,63.5894,63.5979,9272.0
2021-11-01 12:15:00,75.45,75.5,75.45,75.47,15101.0,63.6063,63.6485,63.6063,63.6232,15101.0
2021-11-01 12:20:00,75.47,75.52,75.45,75.52,10018.0,63.6232,63.6653,63.6063,63.6653,10018.0
2021-11-01 12:25:00,75.53,75.54,75.48,75.52,22005.0,63.6737,63.6822,63.6316,63.6653,22005.0
2021-11-01 12:30:00,75.54,75.59,75.54,75.59,6006.0,63.6822,63.7243,63.6822,63.7243,6006.0
2021-11-01 12:35:00,75.6,75.65,75.58,75.65,10722.0,63.7328,63.7749,63.7159,63.7749,10722.0
2021-11-01 12:40:00,75.66,75.7,75.66,75.69,12988.0,63.7833,63.8171,63.7833,63.8086,12988.0
2021-11-01 12:45:00,75.69,75.69,75.63,75.64,28947.0,63.8086,63.8086,63.758,63.7665,28947.0
2021-11-01 12:50:00,75.64,75.71,75.64,75.71,17439.0,63.7665,63.8255,63.7665,63.8255,17439.0
2021-11-01 12:55:00,75.7,75.73,75.67,75.72,24738.0,63.8171,63.8423,63.7918,63.8339,24738.0
2021-11-01 13:00:00,75.74,75.75,75.65,75.66,10252.0,63.8508,63.8592,63.7749,63.7833,10252.0
2021-11-01 13:05:00,75.66,75.66,75.61,75.63,11426.0,63.7833,63.7833,63.7412,63.758,11426.0
2021-11-01 13:10:00,75.64,75.64,75.53,75.53,15057.0,63.7665,63.7665,63.6737,63.6737,15057.0
2021-11-01 13:15:00,75.52,75.54,75.49,75.49,5899.0,63.6653,63.6822,63.64,63.64,5899.0
2021-11-01 13:20:00,75.5,75.57,75.47,75.48,13573.0,63.6485,63.7075,63.6232,63.6316,13573.0
2021-11-01 13:25:00,75.49,75.58,75.49,75.53,11351.0,63.64,63.7159,63.64,63.6737,11351.0
2021-11-01 13:30:00,75.54,75.55,75.49,75.5,6177.0,63.6822,63.6906,63.64,63.6485,6177.0
2021-11-01 13:35:00,75.48,75.49,75.46,75.49,4841.0,63.6316,63.64,63.6147,63.64,4841.0
2021-11-01 13:40:00,75.48,75.51,75.46,75.47,13264.0,63.6316,63.6569,63.6147,63.6232,13264.0
2021-11-01 13:45:00,75.47,75.49,75.44,75.46,14194.0,63.6232,63.64,63.5979,63.6147,14194.0
2021-11-01 13:50:00,75.45,75.45,75.41,75.45,8048.0,63.6063,63.6063,63.5726,63.6063,8048.0
2021-11-01 13:55:00,75.45,75.46,75.41,75.44,13494.0,63.6063,63.6147,63.5726,63.5979,13494.0
2021-11-01 14:00:00,75.44,75.49,75.41,75.48,22915.0,63.5979,63.64,63.5726,63.6316,22915.0
2021-11-01 14:05:00,75.48,75.49,75.3,75.31,92611.0,63.6316,63.64,63.4798,63.4883,92611.0
2021-11-01 14:10:00,75.31,75.41,75.27,75.35,29083.0,63.4883,63.5726,63.4546,63.522,29083.0
2021-11-01 14:15:00,75.35,75.45,75.35,75.45,10864.0,63.522,63.6063,63.522,63.6063,10864.0
2021-11-01 14:20:00,75.45,75.46,75.37,75.38,14568.0,63.6063,63.6147,63.5389,63.5473,14568.0
2021-11-01 14:25:00,75.38,75.39,75.36,75.37,11077.0,63.5473,63.5557,63.5304,63.5389,11077.0
2021-11-01 14:30:00,75.37,75.54,75.36,75.54,12074.0,63.5389,63.6822,63.5304,63.6822,12074.0
2021-11-01 14:35:00,75.55,75.6,75.54,75.56,23640.0,63.6906,63.7328,63.6822,63.699,23640.0
2021-11-01 14:40:00,75.56,75.6,75.53,75.59,16522.0,63.699,63.7328,63.6737,63.7243,16522.0
2021-11-01 14:45:00,75.59,75.66,75.59,75.65,19257.0,63.7243,63.7833,63.7243,63.7749,19257.0
2021-11-01 14:50:00,75.66,75.66,75.56,75.57,13916.0,63.7833,63.7833,63.699,63.7075,13916.0
2021-11-01 14:55:00,75.56,75.6,75.55,75.56,13429.0,63.699,63.7328,63.6906,63.699,13429.0
2021-11-01 15:00:00,75.56,75.59,75.54,75.56,11917.0,63.699,63.7243,63.6822,63.699,11917.0
2021-11-01 15:05:00,75.56,75.58,75.52,75.52,12730.0,63.699,63.7159,63.6653,63.6653,12730.0
2021-11-01 15:10:00,75.49,75.5,75.44,75.48,10747.0,63.64,63.6485,63.5979,63.6316,10747.0
2021-11-01 15:15:00,75.49,75.52,75.4,75.41,14504.0,63.64,63.6653,63.5642,63.5726,14504.0
2021-11-01 15:20:00,75.41,75.46,75.4,75.43,16780.0,63.5726,63.6147,63.5642,63.5894,16780.0
2021-11-01 15:25:00,75.43,75.44,75.39,75.43,12921.0,63.5894,63.5979,63.5557,63.5894,12921.0
2021-11-01 15:30:00,75.43,75.57,75.39,75.56,38110.0,63.5894,63.7075,63.5557,63.699,38110.0
2021-11-01 15:35:00,75.55,75.56,75.48,75.49,21772.0,63.6906,63.699,63.6316,63.64,21772.0
2021-11-01 15:40:00,75.49,75.51,75.45,75.47,31589.0,63.64,63.6569,63.6063,63.6232,31589.0
2021-11-01 15:45:00,75.47,75.53,75.41,75.42,43141.0,63.6232,63.6737,63.5726,63.581,43141.0
2021-11-01 15:50:00,75.43,75.53,75.4,75.42,71353.0,63.5894,63.6737,63.5642,63.581,71353.0
2021-11-01 15:55:00,75.42,75.44,75.38,75.41,126171.0,63.581,63.5979,63.5473,63.5726,126171.0
2021-11-02 09:30:00,75.61,75.85,75.22,75.54,26978.0,63.7412,63.9435,63.4124,63.6822,26978.0
2021-11-02 09:35:00,75.54,77.0,75.42,75.48,61030.0,63.6822,64.913,63.581,63.6316,61030.0
2021-11-02 09:40:00,75.46,75.54,75.37,75.47,37536.0,63.6147,63.6822,63.5389,63.6232,37536.0
2021-11-02 09:45:00,75.48,75.49,75.35,75.38,16383.0,63.6316,63.64,63.522,63.5473,16383.0
2021-11-02 09:50:00,75.37,75.39,75.18,75.2,9825.0,63.5389,63.5557,63.3787,63.3955,9825.0
2021-11-02 09:55:00,75.2,75.22,75.1,75.16,29040.0,63.3955,63.4124,63.3112,63.3618,29040.0
2021-11-02 10:00:00,75.14,75.23,74.99,74.99,23268.0,63.345,63.4208,63.2185,63.2185,23268.0
2021-11-02 10:05:00,74.99,75.03,74.83,75.0,10345.0,63.2185,63.2522,63.0836,63.2269,10345.0
2021-11-02 10:10:00,75.03,75.18,74.93,75.18,13247.0,63.2522,63.3787,63.1679,63.3787,13247.0
2021-11-02 10:15:00,75.18,75.21,74.99,75.0,16397.0,63.3787,63.404,63.2185,63.2269,16397.0
2021-11-02 10:20:00,75.0,75.08,74.96,75.07,13922.0,63.2269,63.2944,63.1932,63.286,13922.0
2021-11-02 10:25:00,75.08,75.08,75.0,75.04,4001.0,63.2944,63.2944,63.2269,63.2607,4001.0
2021-11-02 10:30:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 10:35:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 10:40:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 10:45:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 10:50:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 10:55:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 11:00:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 11:05:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 11:10:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 11:15:00,74.99,75.17,74.99,75.02,78509.0,63.2185,63.3703,63.2185,63.2438,78509.0
2021-11-02 11:20:00,75.03,75.12,75.01,75.09,37167.0,63.2522,63.3281,63.2354,63.3028,37167.0
2021-11-02 11:25:00,75.09,75.22,75.06,75.15,28722.0,63.3028,63.4124,63.2775,63.3534,28722.0
2021-11-02 11:30:00,75.16,75.19,75.08,75.16,20904.0,63.3618,63.3871,63.2944,63.3618,20904.0
2021-11-02 11:35:00,75.19,75.24,75.15,75.17,23986.0,63.3871,63.4293,63.3534,63.3703,23986.0
2021-11-02 11:40:00,75.17,75.17,75.01,75.03,28900.0,63.3703,63.3703,63.2354,63.2522,28900.0
2021-11-02 11:45:00,75.02,75.08,74.92,75.06,25094.0,63.2438,63.2944,63.1595,63.2775,25094.0
2021-11-02 11:50:00,75.08,75.17,75.03,75.04,20896.0,63.2944,63.3703,63.2522,63.2607,20896.0
2021-11-02 11:55:00,75.08,75.09,75.03,75.04,10587.0,63.2944,63.3028,63.2522,63.2607,10587.0
2021-11-02 12:00:00,75.02,75.06,74.96,75.02,12386.0,63.2438,63.2775,63.1932,63.2438,12386.0
2021-11-02 12:05:00,75.03,75.06,74.96,74.99,11480.0,63.2522,63.2775,63.1932,63.2185,11480.0
2021-11-02 12:10:00,75.0,75.0,74.9,74.9,8907.0,63.2269,63.2269,63.1426,63.1426,8907.0
2021-11-02 12:15:00,74.89,74.92,74.87,74.89,9782.0,63.1342,63.1595,63.1173,63.1342,9782.0
2021-11-02 12:20:00,74.89,74.92,74.82,74.82,10247.0,63.1342,63.1595,63.0752,63.0752,10247.0
2021-11-02 12:25:00,74.82,74.88,74.81,74.84,18424.0,63.0752,63.1258,63.0668,63.0921,18424.0
2021-11-02 12:30:00,74.83,74.96,74.82,74.95,19036.0,63.0836,63.1932,63.0752,63.1848,19036.0
2021-11-02 12:35:00,74.95,74.98,74.94,74.97,13027.0,63.1848,63.2101,63.1764,63.2016,13027.0
2021-11-02 12:40:00,74.96,74.97,74.88,74.92,15648.0,63.1932,63.2016,63.1258,63.1595,15648.0
2021-11-02 12:45:00,74.91,74.91,74.88,74.91,9478.0,63.1511,63.1511,63.1258,63.1511,9478.0
2021-11-02 12:50:00,74.91,74.98,74.91,74.98,7712.0,63.1511,63.2101,63.1511,63.2101,7712.0
2021-11-02 12:55:00,74.99,75.15,74.98,75.15,10938.0,63.2185,63.3534,63.2101,63.3534,10938.0
2021-11-02 13:00:00,75.16,75.28,75.15,75.23,14060.0,63.3618,63.463,63.3534,63.4208,14060.0
2021-11-02 13:05:00,75.23,75.28,75.19,75.2,8340.0,63.4208,63.463,63.3871,63.3955,8340.0
2021-11-02 13:10:00,75.19,75.23,75.18,75.21,7727.0,63.3871,63.4208,63.3787,63.404,7727.0
2021-11-02 13:15:00,75.2,75.21,75.12,75.13,13951.0,63.3955,63.404,63.3281,63.3365,13951.0
2021-11-02 13:20:00,75.13,75.15,75.02,75.07,8518.0,63.3365,63.3534,63.2438,63.286,8518.0
2021-11-02 13:25:00,75.07,75.11,75.05,75.08,11288.0,63.286,63.3197,63.2691,63.2944,11288.0
2021-11-02 13:30:00,75.08,75.11,75.06,75.09,12247.0,63.2944,63.3197,63.2775,63.3028,12247.0
2021-11-02 13:35:00,75.09,75.18,75.08,75.17,16954.0,63.3028,63.3787,63.2944,63.3703,16954.0
2021-11-02 13:40:00,75.16,75.2,75.15,75.16,10778.0,63.3618,63.3955,63.3534,63.3618,10778.0
2021-11-02 13:45:00,75.16,75.17,75.12,75.15,8018.0,63.3618,63.3703,63.3281,63.3534,8018.0
2021-11-02 13:50:00,75.17,75.17,75.06,75.11,43897.0,63.3703,63.3703,63.2775,63.3197,43897.0
2021-11-02 13:55:00,75.11,75.13,75.06,75.13,13831.0,63.3197,63.3365,63.2775,63.3365,13831.0
2021-11-02 14:00:00,75.14,75.17,75.12,75.17,11302.0,63.345,63.3703,63.3281,63.3703,11302.0
2021-11-02 14:05:00,75.16,75.26,75.16,75.23,18630.0,63.3618,63.4461,63.3618,63.4208,18630.0
2021-11-02 14:10:00,75.23,75.38,75.23,75.37,15497.0,63.4208,63.5473,63.4208,63.5389,15497.0
2021-11-02 14:15:00,75.37,75.52,75.36,75.5,11418.0,63.5389,63.6653,63.5304,63.6485,11418.0
2021-11-02 14:20:00,75.5,75.54,75.48,75.54,18964.0,63.6485,63.6822,63.6316,63.6822,18964.0
2021-11-02 14:25:00,75.55,75.6,75.53,75.56,14403.0,63.6906,63.7328,63.6737,63.699,14403.0
2021-11-02 14:30:00,75.57,75.68,75.56,75.67,16488.0,63.7075,63.8002,63.699,63.7918,16488.0
2021-11-02 14:35:00,75.68,75.83,75.67,75.77,15003.0,63.8002,63.9267,63.7918,63.8761,15003.0
2021-11-02 14:40:00,75.76,75.79,75.72,75.75,11300.0,63.8676,63.8929,63.8339,63.8592,11300.0
2021-11-02 14:45:00,75.74,75.75,75.65,75.69,17111.0,63.8508,63.8592,63.7749,63.8086,17111.0
2021-11-02 14:50:00,75.68,75.69,75.64,75.68,15396.0,63.8002,63.8086,63.7665,63.8002,15396.0
2021-11-02 14:55:00,75.68,75.73,75.62,75.62,12412.0,63.8002,63.8423,63.7496,63.7496,12412.0
2021-11-02 15:00:00,75.62,75.65,75.6,75.63,10166.0,63.7496,63.7749,63.7328,63.758,10166.0
2021-11-02 15:05:00,75.64,75.65,75.56,75.56,7973.0,63.7665,63.7749,63.699,63.699,7973.0
2021-11-02 15:10:00,75.55,75.56,75.48,75.48,7457.0,63.6906,63.699,63.6316,63.6316,7457.0
2021-11-02 15:15:00,75.49,75.49,75.4,75.43,27417.0,63.64,63.64,63.5642,63.5894,27417.0
2021-11-02 15:20:00,75.42,75.45,75.36,75.37,21491.0,63.581,63.6063,63.5304,63.5389,21491.0
2021-11-02 15:25:00,75.36,75.43,75.35,75.35,15846.0,63.5304,63.5894,63.522,63.522,15846.0
2021-11-02 15:30:00,75.33,75.34,75.18,75.23,44824.0,63.5051,63.5136,63.3787,63.4208,44824.0
2021-11-02 15:35:00,75.24,75.31,75.21,75.22,15697.0,63.4293,63.4883,63.404,63.4124,15697.0
2021-11-02 15:40:00,75.21,75.38,75.21,75.38,16084.0,63.404,63.5473,63.404,63.5473,16084.0
2021-11-02 15:45:00,75.37,75.45,75.35,75.44,45713.0,63.5389,63.6063,63.522,63.5979,45713.0
2021-11-02 15:50:00,75.46,75.49,75.41,75.42,69905.0,63.6147,63.64,63.5726,63.581,69905.0
2021-11-02 15:55:00,75.43,75.53,75.38,75.5,181866.0,63.5894,63.6737,63.5473,63.6485,181866.0
2021-11-03 09:30:00,75.33,75.6,75.25,75.6,34160.0,63.5051,63.7328,63.4377,63.7328,34160.0
2021-11-03 09:35:00,75.61,75.79,75.61,75.74,14362.0,63.7412,63.8929,63.7412,63.8508,14362.0
2021-11-03 09:40:00,75.74,75.88,75.71,75.87,36683.0,63.8508,63.9688,63.8255,63.9604,36683.0
2021-11-03 09:45:00,75.87,75.92,75.71,75.76,31899.0,63.9604,64.0025,63.8255,63.8676,31899.0
2021-11-03 09:50:00,75.75,75.81,75.64,75.7,12863.0,63.8592,63.9098,63.7665,63.8171,12863.0
2021-11-03 09:55:00,75.69,75.76,75.56,75.56,16281.0,63.8086,63.8676,63.699,63.699,16281.0
2021-11-03 10:00:00,75.59,75.65,75.47,75.51,16033.0,63.7243,63.7749,63.6232,63.6569,16033.0
2021-11-03 10:05:00,75.51,75.52,75.44,75.48,9968.0,63.6569,63.6653,63.5979,63.6316,9968.0
2021-11-03 10:10:00,75.46,75.57,75.44,75.5,10206.0,63.6147,63.7075,63.5979,63.6485,10206.0
2021-11-03 10:15:00,75.48,75.48,75.38,75.39,10412.0,63.6316,63.6316,63.5473,63.5557,10412.0
2021-11-03 10:20:00,75.37,75.37,75.25,75.3,10387.0,63.5389,63.5389,63.4377,63.4798,10387.0
2021-11-03 10:25:00,75.29,75.32,75.2,75.21,27983.0,63.4714,63.4967,63.3955,63.404,27983.0
2021-11-03 10:30:00,75.22,75.27,75.08,75.12,17783.0,63.4124,63.4546,63.2944,63.3281,17783.0
2021-11-03 10:35:00,75.12,75.21,75.08,75.17,10040.0,63.3281,63.404,63.2944,63.3703,10040.0
2021-11-03 10:40:00,75.18,75.25,75.15,75.15,8262.0,63.3787,63.4377,63.3534,63.3534,8262.0
2021-11-03 10:45:00,75.16,75.37,75.15,75.34,11667.0,63.3618,63.5389,63.3534,63.5136,11667.0
2021-11-03 10:50:00,75.33,75.37,75.29,75.29,5803.0,63.5051,63.5389,63.4714,63.4714,5803.0
2021-11-03 10:55:00,75.3,75.33,75.25,75.25,18859.0,63.4798,63.5051,63.4377,63.4377,18859.0
2021-11-03 11:00:00,75.23,75.24,75.07,75.07,6077.0,63.4208,63.4293,63.286,63.286,6077.0
2021-11-03 11:05:00,75.06,75.1,75.0,75.0,11092.0,63.2775,63.3112,63.2269,63.2269,11092.0
2021-11-03 11:10:00,75.01,75.05,74.96,74.99,21625.0,63.2354,63.2691,63.1932,63.2185,21625.0
2021-11-03 11:15:00,74.99,75.07,74.99,75.02,25157.0,63.2185,63.286,63.2185,63.2438,25157.0
2021-11-03 11:20:00,75.03,75.07,75.0,75.04,10196.0,63.2522,63.286,63.2269,63.2607,10196.0
2021-11-03 11:25:00,75.04,75.05,74.94,74.96,14511.0,63.2607,63.2691,63.1764,63.1932,14511.0
2021-11-03 11:30:00,74.96,74.99,74.93,74.96,10406.0,63.1932,63.2185,63.1679,63.1932,10406.0
2021-11-03 11:35:00,74.95,75.02,74.9,74.91,14392.0,63.1848,63.2438,63.1426,63.1511,14392.0
2021-11-03 11:40:00,74.92,74.96,74.89,74.96,7441.0,63.1595,63.1932,63.1342,63.1932,7441.0
2021-11-03 11:45:00,74.94,74.96,74.85,74.85,9288.0,63.1764,63.1932,63.1005,63.1005,9288.0
2021-11-03 11:50:00,74.85,74.88,74.78,74.8,19195.0,63.1005,63.1258,63.0415,63.0583,19195.0
2021-11-03 11:55:00,74.79,74.83,74.78,74.81,11922.0,63.0499,63.0836,63.0415,63.0668,11922.0
2021-11-03 12:00:00,74.8,74.89,74.8,74.89,15752.0,63.0583,63.1342,63.0583,63.1342,15752.0
2021-11-03 12:05:00,74.89,75.02,74.85,75.01,14067.0,63.1342,63.2438,63.1005,63.2354,14067.0
2021-11-03 12:10:00,75.01,75.1,74.99,75.08,10695.0,63.2354,63.3112,63.2185,63.2944,10695.0
2021-11-03 12:15:00,75.08,75.12,75.07,75.1,11399.0,63.2944,63.3281,63.286,63.3112,11399.0
2021-11-03 12:20:00,75.11,75.12,75.07,75.07,6290.0,63.3197,63.3281,63.286,63.286,6290.0
2021-11-03 12:25:00,75.08,75.09,75.05,75.08,4403.0,63.2944,63.3028,63.2691,63.2944,4403.0
2021-11-03 12:30:00,75.09,75.13,75.09,75.11,4431.0,63.3028,63.3365,63.3028,63.3197,4431.0
2021-11-03 12:35:00,75.1,75.12,75.07,75.12,7342.0,63.3112,63.3281,63.286,63.3281,7342.0
2021-11-03 12:40:00,75.12,75.13,75.08,75.13,7599.0,63.3281,63.3365,63.2944,63.3365,7599.0
2021-11-03 12:45:00,75.12,75.17,75.12,75.14,9065.0,63.3281,63.3703,63.3281,63.345,9065.0
2021-11-03 12:50:00,75.15,75.19,75.14,75.19,9847.0,63.3534,63.3871,63.345,63.3871,9847.0
2021-11-03 12:55:00,75.19,75.24,75.1,75.14,28724.0,63.3871,63.4293,63.3112,63.345,28724.0
2021-11-03 13:00:00,75.17,75.24,75.15,75.18,18563.0,63.3703,63.4293,63.3534,63.3787,18563.0
2021-11-03 13:05:00,75.16,75.16,75.08,75.08,7608.0,63.3618,63.3618,63.2944,63.2944,7608.0
2021-11-03 13:10:00,75.09,75.11,75.07,75.07,4398.0,63.3028,63.3197,63.286,63.286,4398.0
2021-11-03 13:15:00,75.07,75.08,75.04,75.04,6193.0,63.286,63.2944,63.2607,63.2607,6193.0
2021-11-03 13:20:00,75.05,75.09,75.02,75.05,19364.0,63.2691,63.3028,63.2438,63.2691,19364.0
2021-11-03 13:25:00,75.05,75.11,75.05,75.1,8574.0,63.2691,63.3197,63.2691,63.3112,8574.0
2021-11-03 13:30:00,75.11,75.15,75.09,75.14,16992.0,63.3197,63.3534,63.3028,63.345,16992.0
2021-11-03 13:35:00,75.14,75.19,75.14,75.17,11991.0,63.345,63.3871,63.345,63.3703,11991.0
2021-11-03 13:40:00,75.16,75.19,75.13,75.18,14536.0,63.3618,63.3871,63.3365,63.3787,14536.0
2021-11-03 13:45:00,75.18,75.2,75.14,75.15,19150.0,63.3787,63.3955,63.345,63.3534,19150.0
2021-11-03 13:50:00,75.14,75.18,75.13,75.17,13334.0,63.345,63.3787,63.3365,63.3703,13334.0
2021-11-03 13:55:00,75.17,75.22,75.16,75.17,21898.0,63.3703,63.4124,63.3618,63.3703,21898.0
2021-11-03 14:00:00,75.17,75.29,75.13,75.23,13318.0,63.3703,63.4714,63.3365,63.4208,13318.0
2021-11-03 14:05:00,75.25,75.28,75.13,75.2,15191.0,63.4377,63.463,63.3365,63.3955,15191.0
2021-11-03 14:10:00,75.22,75.24,75.13,75.13,16217.0,63.4124,63.4293,63.3365,63.3365,16217.0
2021-11-03 14:15:00,75.12,75.12,75.02,75.04,10669.0,63.3281,63.3281,63.2438,63.2607,10669.0
2021-11-03 14:20:00,75.05,75.16,75.05,75.16,9766.0,63.2691,63.3618,63.2691,63.3618,9766.0
2021-11-03 14:25:00,75.19,75.21,75.15,75.17,12006.0,63.3871,63.404,63.3534,63.3703,12006.0
2021-11-03 14:30:00,75.17,75.21,75.12,75.19,15193.0,63.3703,63.404,63.3281,63.3871,15193.0
2021-11-03 14:35:00,75.18,75.22,75.15,75.22,9309.0,63.3787,63.4124,63.3534,63.4124,9309.0
2021-11-03 14:40:00,75.23,75.35,75.22,75.35,16523.0,63.4208,63.522,63.4124,63.522,16523.0
2021-11-03 14:45:00,75.35,75.45,75.34,75.43,22860.0,63.522,63.6063,63.5136,63.5894,22860.0
2021-11-03 14:50:00,75.45,75.48,75.37,75.45,14756.0,63.6063,63.6316,63.5389,63.6063,14756.0
2021-11-03 14:55:00,75.45,75.5,75.41,75.43,21612.0,63.6063,63.6485,63.5726,63.5894,21612.0
2021-11-03 15:00:00,75.43,75.44,75.28,75.28,6678.0,63.5894,63.5979,63.463,63.463,6678.0
2021-11-03 15:05:00,75.28,75.33,75.26,75.33,9540.0,63.463,63.5051,63.4461,63.5051,9540.0
2021-11-03 15:10:00,75.34,75.35,75.25,75.26,20023.0,63.5136,63.522,63.4377,63.4461,20023.0
2021-11-03 15:15:00,75.25,75.27,75.19,75.27,12007.0,63.4377,63.4546,63.3871,63.4546,12007.0
2021-11-03 15:20:00,75.26,75.32,75.23,75.28,29881.0,63.4461,63.4967,63.4208,63.463,29881.0
2021-11-03 15:25:00,75.28,75.28,75.17,75.22,20997.0,63.463,63.463,63.3703,63.4124,20997.0
2021-11-03 15:30:00,75.22,75.26,75.17,75.25,40791.0,63.4124,63.4461,63.3703,63.4377,40791.0
2021-11-03 15:35:00,75.26,75.3,75.19,75.21,54524.0,63.4461,63.4798,63.3871,63.404,54524.0
2021-11-03 15:40:00,75.21,75.41,75.21,75.41,49069.0,63.404,63.5726,63.404,63.5726,49069.0
2021-11-03 15:45:00,75.41,75.47,75.4,75.42,66543.0,63.5726,63.6232,63.5642,63.581,66543.0
2021-11-03 15:50:00,75.43,75.48,75.39,75.4,61253.0,63.5894,63.6316,63.5557,63.5642,61253.0
2021-11-03 15:55:00,75.41,75.51,75.38,75.5,186301.0,63.5726,63.6569,63.5473,63.6485,186301.0
2021-11-04 09:30:00,75.37,75.56,75.37,75.51,29181.0,63.5389,63.699,63.5389,63.6569,29181.0
2021-11-04 09:35:00,75.51,75.67,75.39,75.43,22821.0,63.6569,63.7918,63.5557,63.5894,22821.0
2021-11-04 09:40:00,75.44,75.79,75.38,75.69,60757.0,63.5979,63.8929,63.5473,63.8086,60757.0
2021-11-04 09:45:00,75.72,75.78,75.41,75.41,22557.0,63.8339,63.8845,63.5726,63.5726,22557.0
2021-11-04 09:50:00,75.39,75.48,75.3,75.41,17884.0,63.5557,63.6316,63.4798,63.5726,17884.0
2021-11-04 09:55:00,75.43,75.48,75.34,75.39,24773.0,63.5894,63.6316,63.5136,63.5557,24773.0
2021-11-04 10:00:00,75.38,75.55,75.38,75.46,28003.0,63.5473,63.6906,63.5473,63.6147,28003.0
2021-11-04 10:05:00,75.47,75.51,75.39,75.49,25248.0,63.6232,63.6569,63.5557,63.64,25248.0
2021-11-04 10:10:00,75.52,75.63,75.51,75.61,21070.0,63.6653,63.758,63.6569,63.7412,21070.0
2021-11-04 10:15:00,75.64,75.72,75.6,75.64,25249.0,63.7665,63.8339,63.7328,63.7665,25249.0
2021-11-04 10:20:00,75.63,75.76,75.55,75.55,27560.0,63.758,63.8676,63.6906,63.6906,27560.0
2021-11-04 10:25:00,75.58,75.7,75.56,75.65,22123.0,63.7159,63.8171,63.699,63.7749,22123.0
2021-11-04 10:30:00,75.64,75.69,75.59,75.59,15233.0,63.7665,63.8086,63.7243,63.7243,15233.0
2021-11-04 10:35:00,75.61,75.62,75.48,75.49,6122.0,63.7412,63.7496,63.6316,63.64,6122.0
2021-11-04 10:40:00,75.48,75.52,75.43,75.45,18952.0,63.6316,63.6653,63.5894,63.6063,18952.0
2021-11-04 10:45:00,75.45,75.52,75.42,75.47,26009.0,63.6063,63.6653,63.581,63.6232,26009.0
2021-11-04 10:50:00,75.48,75.49,75.41,75.45,16942.0,63.6316,63.64,63.5726,63.6063,16942.0
2021-11-04 10:55:00,75.46,75.58,75.46,75.56,16540.0,63.6147,63.7159,63.6147,63.699,16540.0
2021-11-04 11:00:00,75.58,75.62,75.54,75.57,16883.0,63.7159,63.7496,63.6822,63.7075,16883.0
2021-11-04 11:05:00,75.57,75.58,75.49,75.54,19410.0,63.7075,63.7159,63.64,63.6822,19410.0
2021-11-04 11:10:00,75.51,75.55,75.46,75.5,39848.0,63.6569,63.6906,63.6147,63.6485,39848.0
2021-11-04 11:15:00,75.5,75.54,75.46,75.51,28504.0,63.6485,63.6822,63.6147,63.6569,28504.0
2021-11-04 11:20:00,75.51,75.61,75.48,75.59,14248.0,63.6569,63.7412,63.6316,63.7243,14248.0
2021-11-04 11:25:00,75.61,75.75,75.61,75.74,11799.0,63.7412,63.8592,63.7412,63.8508,11799.0
2021-11-04 11:30:00,75.75,75.83,75.72,75.81,28033.0,63.8592,63.9267,63.8339,63.9098,28033.0
2021-11-04 11:35:00,75.8,75.81,75.63,75.66,26735.0,63.9014,63.9098,63.758,63.7833,26735.0
2021-11-04 11:40:00,75.63,75.63,75.55,75.57,11428.0,63.758,63.758,63.6906,63.7075,11428.0
2021-11-04 11:45:00,75.57,75.59,75.52,75.53,12709.0,63.7075,63.7243,63.6653,63.6737,12709.0
2021-11-04 11:50:00,75.51,75.52,75.47,75.52,11929.0,63.6569,63.6653,63.6232,63.6653,11929.0
2021-11-04 11:55:00,75.51,75.52,75.46,75.49,18727.0,63.6569,63.6653,63.6147,63.64,18727.0
2021-11-04 12:00:00,75.5,75.51,75.41,75.43,14231.0,63.6485,63.6569,63.5726,63.5894,14231.0
2021-11-04 12:05:00,75.43,75.46,75.38,75.41,32847.0,63.5894,63.6147,63.5473,63.5726,32847.0
2021-11-04 12:10:00,75.41,75.44,75.38,75.44,26967.0,63.5726,63.5979,63.5473,63.5979,26967.0
2021-11-04 12:15:00,75.44,75.45,75.38,75.42,29329.0,63.5979,63.6063,63.5473,63.581,29329.0
2021-11-04 12:20:00,75.42,75.44,75.4,75.41,14279.0,63.581,63.5979,63.5642,63.5726,14279.0
2021-11-04 12:25:00,75.41,75.46,75.41,75.43,13892.0,63.5726,63.6147,63.5726,63.5894,13892.0
2021-11-04 12:30:00,75.44,75.52,75.42,75.51,14012.0,63.5979,63.6653,63.581,63.6569,14012.0
2021-11-04 12:35:00,75.5,75.51,75.47,75.49,14621.0,63.6485,63.6569,63.6232,63.64,14621.0
2021-11-04 12:40:00,75.49,75.49,75.43,75.45,10514.0,63.64,63.64,63.5894,63.6063,10514.0
2021-11-04 12:45:00,75.45,75.45,75.28,75.29,14572.0,63.6063,63.6063,63.463,63.4714,14572.0
2021-11-04 12:50:00,75.29,75.29,75.12,75.12,18143.0,63.4714,63.4714,63.3281,63.3281,18143.0
2021-11-04 12:55:00,75.14,75.14,75.0,75.0,18146.0,63.345,63.345,63.2269,63.2269,18146.0
2021-11-04 13:00:00,75.02,75.17,75.02,75.12,33075.0,63.2438,63.3703,63.2438,63.3281,33075.0
2021-11-04 13:05:00,75.11,75.15,75.07,75.1,43683.0,63.3197,63.3534,63.286,63.3112,43683.0
2021-11-04 13:10:00,75.09,75.13,75.02,75.1,28696.0,63.3028,63.3365,63.2438,63.3112,28696.0
2021-11-04 13:15:00,75.1,75.18,75.09,75.16,8891.0,63.3112,63.3787,63.3028,63.3618,8891.0
2021-11-04 13:20:00,75.16,75.16,75.02,75.05,21077.0,63.3618,63.3618,63.2438,63.2691,21077.0
2021-11-04 13:25:00,75.06,75.07,75.0,75.02,12615.0,63.2775,63.286,63.2269,63.2438,12615.0
2021-11-04 13:30:00,75.04,75.06,74.84,74.85,25506.0,63.2607,63.2775,63.0921,63.1005,25506.0
2021-11-04 13:35:00,74.84,74.98,74.83,74.98,9046.0,63.0921,63.2101,63.0836,63.2101,9046.0
2021-11-04 13:40:00,74.98,74.98,74.87,74.92,25004.0,63.2101,63.2101,63.1173,63.1595,25004.0
2021-11-04 13:45:00,74.92,74.97,74.9,74.95,27182.0,63.1595,63.2016,63.1426,63.1848,27182.0
2021-11-04 13:50:00,74.96,74.96,74.86,74.88,17319.0,63.1932,63.1932,63.1089,63.1258,17319.0
2021-11-04 13:55:00,74.88,74.89,74.79,74.82,27542.0,63.1258,63.1342,63.0499,63.0752,27542.0
2021-11-04 14:00:00,74.83,74.92,74.83,74.9,20155.0,63.0836,63.1595,63.0836,63.1426,20155.0
2021-11-04 14:05:00,74.89,74.98,74.88,74.91,17446.0,63.1342,63.2101,63.1258,63.1511,17446.0
2021-11-04 14:10:00,74.91,74.92,74.88,74.91,26008.0,63.1511,63.1595,63.1258,63.1511,26008.0
2021-11-04 14:15:00,74.9,74.92,74.65,74.67,49844.0,63.1426,63.1595,62.9319,62.9487,49844.0
2021-11-04 14:20:00,74.67,74.71,74.63,74.66,56201.0,62.9487,62.9825,62.915,62.9403,56201.0
2021-11-04 14:25:00,74.66,74.68,74.57,74.65,47794.0,62.9403,62.9572,62.8644,62.9319,47794.0
2021-11-04 14:30:00,74.64,74.79,74.61,74.76,60499.0,62.9235,63.0499,62.8982,63.0246,60499.0
2021-11-04 14:35:00,74.74,74.75,74.68,74.71,47946.0,63.0078,63.0162,62.9572,62.9825,47946.0
2021-11-04 14:40:00,74.71,74.76,74.7,74.73,39698.0,62.9825,63.0246,62.974,62.9993,39698.0
2021-11-04 14:45:00,74.73,74.75,74.67,74.73,42426.0,62.9993,63.0162,62.9487,62.9993,42426.0
2021-11-04 14:50:00,74.72,74.77,74.68,74.74,52778.0,62.9909,63.033,62.9572,63.0078,52778.0
2021-11-04 14:55:00,74.74,74.8,74.7,74.79,57930.0,63.0078,63.0583,62.974,63.0499,57930.0
2021-11-04 15:00:00,74.8,74.91,74.79,74.89,47330.0,63.0583,63.1511,63.0499,63.1342,47330.0
2021-11-04 15:05:00,74.89,75.09,74.89,75.08,34192.0,63.1342,63.3028,63.1342,63.2944,34192.0
2021-11-04 15:10:00,75.09,75.16,75.05,75.09,23593.0,63.3028,63.3618,63.2691,63.3028,23593.0
2021-11-04 15:15:00,75.1,75.17,75.06,75.14,147116.0,63.3112,63.3703,63.2775,63.345,147116.0
2021-11-04 15:20:00,75.14,75.21,75.13,75.18,32336.0,63.345,63.404,63.3365,63.3787,32336.0
2021-11-04 15:25:00,75.17,75.18,75.02,75.05,31371.0,63.3703,63.3787,63.2438,63.2691,31371.0
2021-11-04 15:30:00,75.05,75.21,75.05,75.2,82174.0,63.2691,63.404,63.2691,63.3955,82174.0
2021-11-04 15:35:00,75.2,75.31,75.14,75.31,59162.0,63.3955,63.4883,63.345,63.4883,59162.0
2021-11-04 15:40:00,75.31,75.36,75.27,75.36,46799.0,63.4883,63.5304,63.4546,63.5304,46799.0
2021-11-04 15:45:00,75.36,75.39,75.29,75.31,51819.0,63.5304,63.5557,63.4714,63.4883,51819.0
2021-11-04 15:50:00,75.32,75.46,75.31,75.38,104358.0,63.4967,63.6147,63.4883,63.5473,104358.0
2021-11-04 15:55:00,75.39,75.5,75.32,75.39,196261.0,63.5557,63.6485,63.4967,63.5557,196261.0
2021-11-05 09:30:00,75.89,76.18,75.5,76.13,65894.0,63.9772,64.2217,63.6485,64.1796,65894.0
2021-11-05 09:35:00,76.18,76.2,75.97,75.97,31422.0,64.2217,64.2386,64.0447,64.0447,31422.0
2021-11-05 09:40:00,75.98,76.11,75.84,75.84,25577.0,64.0531,64.1627,63.9351,63.9351,25577.0
2021-11-05 09:45:00,75.88,76.15,75.87,76.05,21634.0,63.9688,64.1964,63.9604,64.1121,21634.0
2021-11-05 09:50:00,76.07,76.42,76.07,76.42,25624.0,64.129,64.424,64.129,64.424,25624.0
2021-11-05 09:55:00,76.37,76.58,76.37,76.42,10215.0,64.3819,64.5589,64.3819,64.424,10215.0
2021-11-05 10:00:00,76.42,76.49,76.25,76.4,20913.0,64.424,64.483,64.2807,64.4072,20913.0
2021-11-05 10:05:00,76.44,76.6,76.34,76.6,21636.0,64.4409,64.5758,64.3566,64.5758,21636.0
2021-11-05 10:10:00,76.56,76.59,76.35,76.35,16062.0,64.5421,64.5674,64.365,64.365,16062.0
2021-11-05 10:15:00,76.34,76.41,76.24,76.24,12972.0,64.3566,64.4156,64.2723,64.2723,12972.0
2021-11-05 10:20:00,76.21,76.23,75.99,76.03,11733.0,64.247,64.2639,64.0615,64.0953,11733.0
2021-11-05 10:25:00,76.05,76.05,75.9,75.9,13689.0,64.1121,64.1121,63.9857,63.9857,13689.0
2021-11-05 10:30:00,75.91,76.07,75.84,76.0,20302.0,63.9941,64.129,63.9351,64.07,20302.0
2021-11-05 10:35:00,76.02,76.13,75.99,76.07,15707.0,64.0868,64.1796,64.0615,64.129,15707.0
2021-11-05 10:40:00,76.06,76.09,76.0,76.05,14067.0,64.1205,64.1458,64.07,64.1121,14067.0
2021-11-05 10:45:00,76.06,76.19,76.01,76.14,12110.0,64.1205,64.2301,64.0784,64.188,12110.0
2021-11-05 10:50:00,76.13,76.2,76.1,76.15,17746.0,64.1796,64.2386,64.1543,64.1964,17746.0
2021-11-05 10:55:00,76.14,76.14,76.04,76.08,10313.0,64.188,64.188,64.1037,64.1374,10313.0
2021-11-05 11:00:00,76.1,76.2,76.07,76.18,23908.0,64.1543,64.2386,64.129,64.2217,23908.0
2021-11-05 11:05:00,76.17,76.25,76.13,76.14,23794.0,64.2133,64.2807,64.1796,64.188,23794.0
2021-11-05 11:10:00,76.17,76.31,76.17,76.2,11227.0,64.2133,64.3313,64.2133,64.2386,11227.0
2021-11-05 11:15:00,76.18,76.2,76.0,76.01,14006.0,64.2217,64.2386,64.07,64.0784,14006.0
2021-11-05 11:20:00,76.01,76.14,76.01,76.03,13828.0,64.0784,64.188,64.0784,64.0953,13828.0
2021-11-05 11:25:00,76.03,76.15,76.0,76.11,16817.0,64.0953,64.1964,64.07,64.1627,16817.0
2021-11-05 11:30:00,76.11,76.27,76.09,76.21,13315.0,64.1627,64.2976,64.1458,64.247,13315.0
2021-11-05 11:35:00,76.16,76.22,76.1,76.19,16252.0,64.2049,64.2554,64.1543,64.2301,16252.0
2021-11-05 11:40:00,76.19,76.26,76.18,76.2,13593.0,64.2301,64.2892,64.2217,64.2386,13593.0
2021-11-05 11:45:00,76.21,76.25,76.15,76.25,12257.0,64.247,64.2807,64.1964,64.2807,12257.0
2021-11-05 11:50:00,76.24,76.24,76.14,76.19,9983.0,64.2723,64.2723,64.188,64.2301,9983.0
2021-11-05 11:55:00,76.18,76.18,76.08,76.08,6721.0,64.2217,64.2217,64.1374,64.1374,6721.0
2021-11-05 12:00:00,76.09,76.12,76.03,76.06,19243.0,64.1458,64.1711,64.0953,64.1205,19243.0
2021-11-05 12:05:00,76.09,76.09,76.02,76.06,11118.0,64.1458,64.1458,64.0868,64.1205,11118.0
2021-11-05 12:10:00,76.07,76.12,75.99,75.99,17333.0,64.129,64.1711,64.0615,64.0615,17333.0
2021-11-05 12:15:00,76.0,76.1,76.0,76.05,13825.0,64.07,64.1543,64.07,64.1121,13825.0
2021-11-05 12:20:00,76.05,76.08,76.0,76.0,7385.0,64.1121,64.1374,64.07,64.07,7385.0
2021-11-05 12:25:00,76.01,76.09,76.01,76.06,13348.0,64.0784,64.1458,64.0784,64.1205,13348.0
2021-11-05 12:30:00,76.05,76.11,76.04,76.09,12818.0,64.1121,64.1627,64.1037,64.1458,12818.0
2021-11-05 12:35:00,76.09,76.17,76.09,76.14,11674.0,64.1458,64.2133,64.1458,64.188,11674.0
2021-11-05 12:40:00,76.13,76.2,76.1,76.19,12490.0,64.1796,64.2386,64.1543,64.2301,12490.0
2021-11-05 12:45:00,76.17,76.18,76.07,76.09,15613.0,64.2133,64.2217,64.129,64.1458,15613.0
2021-11-05 12:50:00,76.09,76.14,76.08,76.11,8242.0,64.1458,64.188,64.1374,64.1627,8242.0
2021-11-05 12:55:00,76.11,76.16,76.06,76.09,10245.0,64.1627,64.2049,64.1205,64.1458,10245.0
2021-11-05 13:00:00,76.09,76.28,76.08,76.28,15165.0,64.1458,64.306,64.1374,64.306,15165.0
2021-11-05 13:05:00,76.28,76.34,76.17,76.24,18615.0,64.306,64.3566,64.2133,64.2723,18615.0
2021-11-05 13:10:00,76.23,76.32,76.21,76.31,9358.0,64.2639,64.3397,64.247,64.3313,9358.0
2021-11-05 13:15:00,76.31,76.41,76.3,76.4,8527.0,64.3313,64.4156,64.3229,64.4072,8527.0
2021-11-05 13:20:00,76.4,76.45,76.36,76.36,13953.0,64.4072,64.4493,64.3735,64.3735,13953.0
2021-11-05 13:25:00,76.35,76.45,76.34,76.41,15823.0,64.365,64.4493,64.3566,64.4156,15823.0
2021-11-05 13:30:00,76.42,76.53,76.4,76.53,15212.0,64.424,64.5168,64.4072,64.5168,15212.0
2021-11-05 13:35:00,76.52,76.53,76.43,76.43,11334.0,64.5083,64.5168,64.4325,64.4325,11334.0
2021-11-05 13:40:00,76.43,76.5,76.36,76.5,24006.0,64.4325,64.4915,64.3735,64.4915,24006.0
2021-11-05 13:45:00,76.51,76.51,76.4,76.45,14385.0,64.4999,64.4999,64.4072,64.4493,14385.0
2021-11-05 13:50:00,76.44,76.47,76.41,76.41,12382.0,64.4409,64.4662,64.4156,64.4156,12382.0
2021-11-05 13:55:00,76.42,76.45,76.41,76.45,9439.0,64.424,64.4493,64.4156,64.4493,9439.0
2021-11-05 14:00:00,76.44,76.5,76.43,76.45,14052.0,64.4409,64.4915,64.4325,64.4493,14052.0
2021-11-05 14:05:00,76.45,76.46,76.39,76.46,13551.0,64.4493,64.4578,64.3987,64.4578,13551.0
2021-11-05 14:10:00,76.47,76.48,76.44,76.47,6748.0,64.4662,64.4746,64.4409,64.4662,6748.0
2021-11-05 14:15:00,76.47,76.47,76.4,76.43,11606.0,64.4662,64.4662,64.4072,64.4325,11606.0
2021-11-05 14:20:00,76.42,76.43,76.38,76.39,7577.0,64.424,64.4325,64.3903,64.3987,7577.0
2021-11-05 14:25:00,76.39,76.39,76.32,76.34,16858.0,64.3987,64.3987,64.3397,64.3566,16858.0
2021-11-05 14:30:00,76.34,76.37,76.2,76.21,16981.0,64.3566,64.3819,64.2386,64.247,16981.0
2021-11-05 14:35:00,76.2,76.21,76.07,76.09,17140.0,64.2386,64.247,64.129,64.1458,17140.0
2021-11-05 14:40:00,76.09,76.11,76.03,76.04,13538.0,64.1458,64.1627,64.0953,64.1037,13538.0
2021-11-05 14:45:00,76.04,76.09,76.01,76.07,15102.0,64.1037,64.1458,64.0784,64.129,15102.0
2021-11-05 14:50:00,76.07,76.17,76.06,76.14,14400.0,64.129,64.2133,64.1205,64.188,14400.0
2021-11-05 14:55:00,76.14,76.14,76.06,76.08,13369.0,64.188,64.188,64.1205,64.1374,13369.0
2021-11-05 15:00:00,76.08,76.2,76.08,76.2,23633.0,64.1374,64.2386,64.1374,64.2386,23633.0
2021-11-05 15:05:00,76.19,76.28,76.12,76.28,39323.0,64.2301,64.306,64.1711,64.306,39323.0
2021-11-05 15:10:00,76.27,76.27,76.14,76.14,15619.0,64.2976,64.2976,64.188,64.188,15619.0
2021-11-05 15:15:00,76.14,76.23,76.14,76.19,19743.0,64.188,64.2639,64.188,64.2301,19743.0
2021-11-05 15:20:00,76.19,76.32,76.17,76.31,16208.0,64.2301,64.3397,64.2133,64.3313,16208.0
2021-11-05 15:25:00,76.3,76.41,76.25,76.41,51088.0,64.3229,64.4156,64.2807,64.4156,51088.0
2021-11-05 15:30:00,76.39,76.55,76.35,76.55,70848.0,64.3987,64.5336,64.365,64.5336,70848.0
2021-11-05 15:35:00,76.56,76.67,76.54,76.55,35184.0,64.5421,64.6348,64.5252,64.5336,35184.0
2021-11-05 15:40:00,76.54,76.58,76.49,76.5,43769.0,64.5252,64.5589,64.483,64.4915,43769.0
2021-11-05 15:45:00,76.51,76.6,76.48,76.53,39314.0,64.4999,64.5758,64.4746,64.5168,39314.0
2021-11-05 15:50:00,76.55,76.67,76.47,76.49,110566.0,64.5336,64.6348,64.4662,64.483,110566.0
2021-11-05 15:55:00,76.48,76.59,76.46,76.52,195828.0,64.4746,64.5674,64.4578,64.5083,195828.0
2021-11-08 09:30:00,76.39,76.43,75.51,75.51,64898.0,64.3987,64.4325,63.6569,63.6569,64898.0
2021-11-08 09:35:00,75.5,75.56,74.87,74.87,34307.0,63.6485,63.699,63.1173,63.1173,34307.0
2021-11-08 09:40:00,74.87,74.89,74.64,74.66,48750.0,63.1173,63.1342,62.9235,62.9403,48750.0
2021-11-08 09:45:00,74.66,74.73,74.52,74.64,61442.0,62.9403,62.9993,62.8223,62.9235,61442.0
2021-11-08 09:50:00,74.63,74.81,74.53,74.74,45705.0,62.915,63.0668,62.8307,63.0078,45705.0
2021-11-08 09:55:00,74.73,74.95,74.73,74.95,32523.0,62.9993,63.1848,62.9993,63.1848,32523.0
2021-11-08 10:00:00,74.95,75.0,74.81,74.89,47669.0,63.1848,63.2269,63.0668,63.1342,47669.0
2021-11-08 10:05:00,74.9,74.96,74.79,74.96,21948.0,63.1426,63.1932,63.0499,63.1932,21948.0
2021-11-08 10:10:00,74.97,75.11,74.96,75.1,15999.0,63.2016,63.3197,63.1932,63.3112,15999.0
2021-11-08 10:15:00,75.07,75.11,74.98,75.1,19872.0,63.286,63.3197,63.2101,63.3112,19872.0
2021-11-08 10:20:00,75.07,75.07,74.97,75.03,18553.0,63.286,63.286,63.2016,63.2522,18553.0
2021-11-08 10:25:00,75.04,75.05,75.0,75.01,13741.0,63.2607,63.2691,63.2269,63.2354,13741.0
2021-11-08 10:30:00,75.03,75.19,75.02,75.18,14057.0,63.2522,63.3871,63.2438,63.3787,14057.0
2021-11-08 10:35:00,75.16,75.18,75.09,75.09,18813.0,63.3618,63.3787,63.3028,63.3028,18813.0
2021-11-08 10:40:00,75.11,75.16,75.05,75.06,23411.0,63.3197,63.3618,63.2691,63.2775,23411.0
2021-11-08 10:45:00,75.06,75.09,75.0,75.01,23160.0,63.2775,63.3028,63.2269,63.2354,23160.0
2021-11-08 10:50:00,75.01,75.03,74.82,74.82,35367.0,63.2354,63.2522,63.0752,63.0752,35367.0
2021-11-08 10:55:00,74.81,74.82,74.63,74.67,45093.0,63.0668,63.0752,62.915,62.9487,45093.0
2021-11-08 11:00:00,74.67,74.73,74.65,74.72,29385.0,62.9487,62.9993,62.9319,62.9909,29385.0
2021-11-08 11:05:00,74.71,74.72,74.53,74.53,29395.0,62.9825,62.9909,62.8307,62.8307,29395.0
2021-11-08 11:10:00,74.54,74.6,74.5,74.59,22710.0,62.8391,62.8897,62.8054,62.8813,22710.0
2021-11-08 11:15:00,74.6,74.61,74.54,74.56,16980.0,62.8897,62.8982,62.8391,62.856,16980.0
2021-11-08 11:20:00,74.54,74.56,74.51,74.56,17456.0,62.8391,62.856,62.8139,62.856,17456.0
2021-11-08 11:25:00,74.57,74.64,74.54,74.62,19294.0,62.8644,62.9235,62.8391,62.9066,19294.0
2021-11-08 11:30:00,74.61,74.61,74.51,74.52,18761.0,62.8982,62.8982,62.8139,62.8223,18761.0
2021-11-08 11:35:00,74.54,74.56,74.45,74.45,31626.0,62.8391,62.856,62.7633,62.7633,31626.0
2021-11-08 11:40:00,74.45,74.49,74.31,74.31,37101.0,62.7633,62.797,62.6453,62.6453,37101.0
2021-11-08 11:45:00,74.33,74.33,74.25,74.31,20938.0,62.6621,62.6621,62.5947,62.6453,20938.0
2021-11-08 11:50:00,74.31,74.41,74.31,74.41,17411.0,62.6453,62.7296,62.6453,62.7296,17411.0
2021-11-08 11:55:00,74.41,74.41,74.3,74.34,14515.0,62.7296,62.7296,62.6368,62.6705,14515.0
2021-11-08 12:00:00,74.33,74.36,74.32,74.34,26035.0,62.6621,62.6874,62.6537,62.6705,26035.0
2021-11-08 12:05:00,74.34,74.38,74.22,74.22,19443.0,62.6705,62.7043,62.5694,62.5694,19443.0
2021-11-08 12:10:00,74.23,74.23,74.16,74.23,35224.0,62.5778,62.5778,62.5188,62.5778,35224.0
2021-11-08 12:15:00,74.23,74.31,74.2,74.29,40702.0,62.5778,62.6453,62.5525,62.6284,40702.0
2021-11-08 12:20:00,74.28,74.31,74.2,74.21,70753.0,62.62,62.6453,62.5525,62.561,70753.0
2021-11-08 12:25:00,74.2,74.21,74.12,74.17,56333.0,62.5525,62.561,62.4851,62.5272,56333.0
2021-11-08 12:30:00,74.16,74.16,74.02,74.02,31463.0,62.5188,62.5188,62.4008,62.4008,31463.0
2021-11-08 12:35:00,74.02,74.09,73.99,74.03,47782.0,62.4008,62.4598,62.3755,62.4092,47782.0
2021-11-08 12:40:00,74.03,74.04,73.95,73.96,18899.0,62.4092,62.4176,62.3418,62.3502,18899.0
2021-11-08 12:45:00,73.97,74.05,73.97,74.02,17892.0,62.3586,62.4261,62.3586,62.4008,17892.0
2021-11-08 12:50:00,74.03,74.04,73.76,73.77,47827.0,62.4092,62.4176,62.1816,62.19,47827.0
2021-11-08 12:55:00,73.78,73.81,73.55,73.59,51250.0,62.1984,62.2237,62.0046,62.0383,51250.0
2021-11-08 13:00:00,73.59,73.59,73.45,73.5,42565.0,62.0383,62.0383,61.9203,61.9624,42565.0
2021-11-08 13:05:00,73.51,73.54,73.48,73.53,33395.0,61.9708,61.9961,61.9455,61.9877,33395.0
2021-11-08 13:10:00,73.54,73.59,73.48,73.56,55130.0,61.9961,62.0383,61.9455,62.013,55130.0
2021-11-08 13:15:00,73.56,73.58,73.48,73.51,116323.0,62.013,62.0298,61.9455,61.9708,116323.0
2021-11-08 13:20:00,73.51,73.57,73.49,73.53,41031.0,61.9708,62.0214,61.954,61.9877,41031.0
2021-11-08 13:25:00,73.53,73.54,73.43,73.48,40622.0,61.9877,61.9961,61.9034,61.9455,40622.0
2021-11-08 13:30:00,73.46,73.51,73.38,73.51,51188.0,61.9287,61.9708,61.8612,61.9708,51188.0
2021-11-08 13:35:00,73.51,73.59,73.47,73.52,58464.0,61.9708,62.0383,61.9371,61.9793,58464.0
2021-11-08 13:40:00,73.53,73.89,73.52,73.84,58885.0,61.9877,62.2912,61.9793,62.249,58885.0
2021-11-08 13:45:00,73.85,74.05,73.84,74.05,27586.0,62.2575,62.4261,62.249,62.4261,27586.0
2021-11-08 13:50:00,74.04,74.12,73.99,74.12,28191.0,62.4176,62.4851,62.3755,62.4851,28191.0
2021-11-08 13:55:00,74.13,74.23,74.12,74.22,20994.0,62.4935,62.5778,62.4851,62.5694,20994.0
2021-11-08 14:00:00,74.23,74.3,74.21,74.28,32606.0,62.5778,62.6368,62.561,62.62,32606.0
2021-11-08 14:05:00,74.28,74.35,74.25,74.35,32348.0,62.62,62.679,62.5947,62.679,32348.0
2021-11-08 14:10:00,74.36,74.4,74.35,74.35,31932.0,62.6874,62.7211,62.679,62.679,31932.0
2021-11-08 14:15:00,74.36,74.39,74.35,74.39,12997.0,62.6874,62.7127,62.679,62.7127,12997.0
2021-11-08 14:20:00,74.38,74.39,74.33,74.36,20596.0,62.7043,62.7127,62.6621,62.6874,20596.0
2021-11-08 14:25:00,74.36,74.41,74.3,74.41,21906.0,62.6874,62.7296,62.6368,62.7296,21906.0
2021-11-08 14:30:00,74.42,74.42,74.36,74.39,14660.0,62.738,62.738,62.6874,62.7127,14660.0
2021-11-08 14:35:00,74.39,74.39,74.31,74.37,16485.0,62.7127,62.7127,62.6453,62.6958,16485.0
2021-11-08 14:40:00,74.38,74.48,74.37,74.47,22739.0,62.7043,62.7886,62.6958,62.7801,22739.0
2021-11-08 14:45:00,74.47,74.51,74.45,74.5,18871.0,62.7801,62.8139,62.7633,62.8054,18871.0
2021-11-08 14:50:00,74.5,74.51,74.45,74.45,26268.0,62.8054,62.8139,62.7633,62.7633,26268.0
2021-11-08 14:55:00,74.45,74.49,74.43,74.45,15932.0,62.7633,62.797,62.7464,62.7633,15932.0
2021-11-08 15:00:00,74.46,74.51,74.43,74.44,23236.0,62.7717,62.8139,62.7464,62.7548,23236.0
2021-11-08 15:05:00,74.44,74.51,74.44,74.51,24092.0,62.7548,62.8139,62.7548,62.8139,24092.0
2021-11-08 15:10:00,74.51,74.54,74.44,74.46,14554.0,62.8139,62.8391,62.7548,62.7717,14554.0
2021-11-08 15:15:00,74.45,74.45,74.38,74.38,16010.0,62.7633,62.7633,62.7043,62.7043,16010.0
2021-11-08 15:20:00,74.4,74.4,74.23,74.25,28131.0,62.7211,62.7211,62.5778,62.5947,28131.0
2021-11-08 15:25:00,74.24,74.26,74.19,74.26,19595.0,62.5862,62.6031,62.5441,62.6031,19595.0
2021-11-08 15:30:00,74.25,74.32,74.21,74.31,28006.0,62.5947,62.6537,62.561,62.6453,28006.0
2021-11-08 15:35:00,74.31,74.35,74.29,74.35,23945.0,62.6453,62.679,62.6284,62.679,23945.0
2021-11-08 15:40:00,74.35,74.55,74.35,74.55,41841.0,62.679,62.8476,62.679,62.8476,41841.0
2021-11-08 15:45:00,74.55,74.64,74.53,74.64,72010.0,62.8476,62.9235,62.8307,62.9235,72010.0
2021-11-08 15:50:00,74.65,74.71,74.59,74.61,152890.0,62.9319,62.9825,62.8813,62.8982,152890.0
2021-11-08 15:55:00,74.61,74.62,74.54,74.58,215272.0,62.8982,62.9066,62.8391,62.8729,215272.0
2021-11-09 09:30:00,74.39,74.59,74.23,74.26,45803.0,62.7127,62.8813,62.5778,62.6031,45803.0
2021-11-09 09:35:00,74.3,74.34,74.14,74.23,20581.0,62.6368,62.6705,62.5019,62.5778,20581.0
2021-11-09 09:40:00,74.23,74.55,74.21,74.4,47969.0,62.5778,62.8476,62.561,62.7211,47969.0
2021-11-09 09:45:00,74.4,74.66,74.38,74.63,35563.0,62.7211,62.9403,62.7043,62.915,35563.0
2021-11-09 09:50:00,74.61,74.89,74.6,74.86,25957.0,62.8982,63.1342,62.8897,63.1089,25957.0
2021-11-09 09:55:00,74.87,75.11,74.84,75.09,51959.0,63.1173,63.3197,63.0921,63.3028,51959.0
2021-11-09 10:00:00,75.05,75.1,74.93,75.0,52755.0,63.2691,63.3112,63.1679,63.2269,52755.0
2021-11-09 10:05:00,75.06,75.27,75.06,75.11,27326.0,63.2775,63.4546,63.2775,63.3197,27326.0
2021-11-09 10:10:00,75.09,75.17,74.94,75.01,29566.0,63.3028,63.3703,63.1764,63.2354,29566.0
2021-11-09 10:15:00,75.0,75.01,74.71,74.75,44629.0,63.2269,63.2354,62.9825,63.0162,44629.0
2021-11-09 10:20:00,74.74,74.93,74.74,74.93,18824.0,63.0078,63.1679,63.0078,63.1679,18824.0
2021-11-09 10:25:00,74.94,74.97,74.86,74.92,13695.0,63.1764,63.2016,63.1089,63.1595,13695.0
2021-11-09 10:30:00,74.92,74.97,74.87,74.88,13568.0,63.1595,63.2016,63.1173,63.1258,13568.0
2021-11-09 10:35:00,74.9,74.99,74.86,74.95,20412.0,63.1426,63.2185,63.1089,63.1848,20412.0
2021-11-09 10:40:00,74.96,75.0,74.9,75.0,19452.0,63.1932,63.2269,63.1426,63.2269,19452.0
2021-11-09 10:45:00,74.99,75.04,74.94,75.03,20312.0,63.2185,63.2607,63.1764,63.2522,20312.0
2021-11-09 10:50:00,75.04,75.1,74.98,75.02,23005.0,63.2607,63.3112,63.2101,63.2438,23005.0
2021-11-09 10:55:00,75.02,75.03,74.95,74.96,11312.0,63.2438,63.2522,63.1848,63.1932,11312.0
2021-11-09 11:00:00,74.95,74.96,74.89,74.89,28815.0,63.1848,63.1932,63.1342,63.1342,28815.0
2021-11-09 11:05:00,74.89,74.89,74.74,74.77,21180.0,63.1342,63.1342,63.0078,63.033,21180.0
2021-11-09 11:10:00,74.78,74.8,74.64,74.72,28655.0,63.0415,63.0583,62.9235,62.9909,28655.0
2021-11-09 11:15:00,74.72,74.8,74.69,74.77,21818.0,62.9909,63.0583,62.9656,63.033,21818.0
2021-11-09 11:20:00,74.76,74.79,74.68,74.68,16786.0,63.0246,63.0499,62.9572,62.9572,16786.0
2021-11-09 11:25:00,74.68,74.75,74.66,74.73,17939.0,62.9572,63.0162,62.9403,62.9993,17939.0
2021-11-09 11:30:00,74.72,74.82,74.68,74.81,22797.0,62.9909,63.0752,62.9572,63.0668,22797.0
2021-11-09 11:35:00,74.82,74.97,74.81,74.88,32172.0,63.0752,63.2016,63.0668,63.1258,32172.0
2021-11-09 11:40:00,74.89,74.89,74.83,74.85,15022.0,63.1342,63.1342,63.0836,63.1005,15022.0
2021-11-09 11:45:00,74.85,74.92,74.82,74.87,18980.0,63.1005,63.1595,63.0752,63.1173,18980.0
2021-11-09 11:50:00,74.87,74.97,74.86,74.97,13977.0,63.1173,63.2016,63.1089,63.2016,13977.0
2021-11-09 11:55:00,74.96,75.03,74.95,74.99,8884.0,63.1932,63.2522,63.1848,63.2185,8884.0
2021-11-09 12:00:00,74.99,75.15,74.98,75.14,15228.0,63.2185,63.3534,63.2101,63.345,15228.0
2021-11-09 12:05:00,75.14,75.14,75.03,75.04,16932.0,63.345,63.345,63.2522,63.2607,16932.0
2021-11-09 12:10:00,75.03,75.03,74.94,74.95,14182.0,63.2522,63.2522,63.1764,63.1848,14182.0
2021-11-09 12:15:00,74.94,75.0,74.91,74.99,15964.0,63.1764,63.2269,63.1511,63.2185,15964.0
2021-11-09 12:20:00,74.99,75.03,74.98,75.01,10400.0,63.2185,63.2522,63.2101,63.2354,10400.0
2021-11-09 12:25:00,75.02,75.07,75.0,75.07,10600.0,63.2438,63.286,63.2269,63.286,10600.0
2021-11-09 12:30:00,75.06,75.09,75.02,75.02,12520.0,63.2775,63.3028,63.2438,63.2438,12520.0
2021-11-09 12:35:00,75.02,75.08,75.02,75.07,12969.0,63.2438,63.2944,63.2438,63.286,12969.0
2021-11-09 12:40:00,75.05,75.06,75.01,75.03,11185.0,63.2691,63.2775,63.2354,63.2522,11185.0
2021-11-09 12:45:00,75.02,75.03,74.88,74.89,15117.0,63.2438,63.2522,63.1258,63.1342,15117.0
2021-11-09 12:50:00,74.88,74.98,74.85,74.98,16651.0,63.1258,63.2101,63.1005,63.2101,16651.0
2021-11-09 12:55:00,74.98,75.04,74.96,74.98,13500.0,63.2101,63.2607,63.1932,63.2101,13500.0
2021-11-09 13:00:00,74.98,74.99,74.91,74.93,10057.0,63.2101,63.2185,63.1511,63.1679,10057.0
2021-11-09 13:05:00,74.94,74.97,74.93,74.95,10729.0,63.1764,63.2016,63.1679,63.1848,10729.0
2021-11-09 13:10:00,74.96,75.0,74.93,74.97,10070.0,63.1932,63.2269,63.1679,63.2016,10070.0
2021-11-09 13:15:00,74.97,74.99,74.94,74.95,7916.0,63.2016,63.2185,63.1764,63.1848,7916.0
2021-11-09 13:20:00,74.95,74.98,74.94,74.97,12222.0,63.1848,63.2101,63.1764,63.2016,12222.0
2021-11-09 13:25:00,74.96,75.02,74.92,74.96,17152.0,63.1932,63.2438,63.1595,63.1932,17152.0
2021-11-09 13:30:00,74.96,74.99,74.91,74.95,14074.0,63.1932,63.2185,63.1511,63.1848,14074.0
2021-11-09 13:35:00,74.95,75.01,74.95,74.98,13687.0,63.1848,63.2354,63.1848,63.2101,13687.0
2021-11-09 13:40:00,74.98,75.12,74.98,75.11,19108.0,63.2101,63.3281,63.2101,63.3197,19108.0
2021-11-09 13:45:00,75.11,75.11,75.06,75.07,11994.0,63.3197,63.3197,63.2775,63.286,11994.0
2021-11-09 13:50:00,75.08,75.1,75.06,75.08,12162.0,63.2944,63.3112,63.2775,63.2944,12162.0
2021-11-09 13:55:00,75.08,75.16,75.05,75.16,12698.0,63.2944,63.3618,63.2691,63.3618,12698.0
2021-11-09 14:00:00,75.16,75.17,75.09,75.11,22015.0,63.3618,63.3703,63.3028,63.3197,22015.0
2021-11-09 14:05:00,75.11,75.11,74.98,74.98,15473.0,63.3197,63.3197,63.2101,63.2101,15473.0
2021-11-09 14:10:00,74.99,75.03,74.99,75.0,13477.0,63.2185,63.2522,63.2185,63.2269,13477.0
2021-11-09 14:15:00,75.0,75.06,74.99,75.06,14655.0,63.2269,63.2775,63.2185,63.2775,14655.0
2021-11-09 14:20:00,75.06,75.08,75.04,75.06,17727.0,63.2775,63.2944,63.2607,63.2775,17727.0
2021-11-09 14:25:00,75.07,75.1,75.02,75.03,13216.0,63.286,63.3112,63.2438,63.2522,13216.0
2021-11-09 14:30:00,75.02,75.03,74.99,75.03,10195.0,63.2438,63.2522,63.2185,63.2522,10195.0
2021-11-09 14:35:00,75.03,75.13,75.03,75.12,23620.0,63.2522,63.3365,63.2522,63.3281,23620.0
2021-11-09 14:40:00,75.14,75.25,75.14,75.25,17277.0,63.345,63.4377,63.345,63.4377,17277.0
2021-11-09 14:45:00,75.25,75.26,75.14,75.15,20406.0,63.4377,63.4461,63.345,63.3534,20406.0
2021-11-09 14:50:00,75.15,75.2,75.08,75.12,31871.0,63.3534,63.3955,63.2944,63.3281,31871.0
2021-11-09 14:55:00,75.12,75.13,75.07,75.12,17905.0,63.3281,63.3365,63.286,63.3281,17905.0
2021-11-09 15:00:00,75.11,75.14,75.01,75.01,21906.0,63.3197,63.345,63.2354,63.2354,21906.0
2021-11-09 15:05:00,75.01,75.01,74.94,74.96,22485.0,63.2354,63.2354,63.1764,63.1932,22485.0
2021-11-09 15:10:00,74.96,75.02,74.94,74.95,18309.0,63.1932,63.2438,63.1764,63.1848,18309.0
2021-11-09 15:15:00,74.95,74.97,74.9,74.92,22405.0,63.1848,63.2016,63.1426,63.1595,22405.0
2021-11-09 15:20:00,74.92,74.92,74.81,74.81,17238.0,63.1595,63.1595,63.0668,63.0668,17238.0
2021-11-09 15:25:00,74.82,74.9,74.81,74.83,26373.0,63.0752,63.1426,63.0668,63.0836,26373.0
2021-11-09 15:30:00,74.82,74.82,74.55,74.66,49329.0,63.0752,63.0752,62.8476,62.9403,49329.0
2021-11-09 15:35:00,74.66,74.72,74.56,74.58,32782.0,62.9403,62.9909,62.856,62.8729,32782.0
2021-11-09 15:40:00,74.59,74.65,74.55,74.64,53668.0,62.8813,62.9319,62.8476,62.9235,53668.0
2021-11-09 15:45:00,74.64,74.64,74.58,74.59,54672.0,62.9235,62.9235,62.8729,62.8813,54672.0
2021-11-09 15:50:00,74.59,74.7,74.59,74.64,100080.0,62.8813,62.974,62.8813,62.9235,100080.0
2021-11-09 15:55:00,74.63,74.69,74.56,74.59,289183.0,62.915,62.9656,62.856,62.8813,289183.0
2021-11-10 09:30:00,74.93,75.48,74.85,75.41,74970.0,63.1679,63.6316,63.1005,63.5726,74970.0
2021-11-10 09:35:00,75.33,75.34,75.17,75.28,12656.0,63.5051,63.5136,63.3703,63.463,12656.0
2021-11-10 09:40:00,75.26,75.36,75.2,75.28,53169.0,63.4461,63.5304,63.3955,63.463,53169.0
2021-11-10 09:45:00,75.29,75.36,75.19,75.28,19807.0,63.4714,63.5304,63.3871,63.463,19807.0
2021-11-10 09:50:00,75.29,75.32,75.2,75.22,15312.0,63.4714,63.4967,63.3955,63.4124,15312.0
2021-11-10 09:55:00,75.21,75.22,75.02,75.13,19509.0,63.404,63.4124,63.2438,63.3365,19509.0
2021-11-10 10:00:00,75.12,75.27,75.12,75.17,19031.0,63.3281,63.4546,63.3281,63.3703,19031.0
2021-11-10 10:05:00,75.18,75.22,75.12,75.14,10032.0,63.3787,63.4124,63.3281,63.345,10032.0
2021-11-10 10:10:00,75.15,75.2,75.06,75.08,14254.0,63.3534,63.3955,63.2775,63.2944,14254.0
2021-11-10 10:15:00,75.08,75.12,74.94,75.12,13946.0,63.2944,63.3281,63.1764,63.3281,13946.0
2021-11-10 10:20:00,75.13,75.28,75.09,75.26,14708.0,63.3365,63.463,63.3028,63.4461,14708.0
2021-11-10 10:25:00,75.25,75.26,75.17,75.21,11668.0,63.4377,63.4461,63.3703,63.404,11668.0
2021-11-10 10:30:00,75.2,75.2,75.11,75.16,11164.0,63.3955,63.3955,63.3197,63.3618,11164.0
2021-11-10 10:35:00,75.17,75.18,75.12,75.13,9912.0,63.3703,63.3787,63.3281,63.3365,9912.0
2021-11-10 10:40:00,75.15,75.17,75.08,75.08,16037.0,63.3534,63.3703,63.2944,63.2944,16037.0
2021-11-10 10:45:00,75.09,75.09,74.97,75.02,14075.0,63.3028,63.3028,63.2016,63.2438,14075.0
2021-11-10 10:50:00,75.02,75.08,74.98,75.08,34655.0,63.2438,63.2944,63.2101,63.2944,34655.0
2021-11-10 10:55:00,75.08,75.22,74.99,75.12,145540.0,63.2944,63.4124,63.2185,63.3281,145540.0
2021-11-10 11:00:00,75.13,75.39,75.13,75.34,32168.0,63.3365,63.5557,63.3365,63.5136,32168.0
2021-11-10 11:05:00,75.33,75.33,75.27,75.29,7395.0,63.5051,63.5051,63.4546,63.4714,7395.0
2021-11-10 11:10:00,75.28,75.3,75.22,75.28,18314.0,63.463,63.4798,63.4124,63.463,18314.0
2021-11-10 11:15:00,75.27,75.29,75.2,75.21,12079.0,63.4546,63.4714,63.3955,63.404,12079.0
2021-11-10 11:20:00,75.22,75.26,75.21,75.26,17973.0,63.4124,63.4461,63.404,63.4461,17973.0
2021-11-10 11:25:00,75.26,75.37,75.26,75.37,11888.0,63.4461,63.5389,63.4461,63.5389,11888.0
2021-11-10 11:30:00,75.38,75.48,75.35,75.47,22182.0,63.5473,63.6316,63.522,63.6232,22182.0
2021-11-10 11:35:00,75.47,75.61,75.46,75.6,23648.0,63.6232,63.7412,63.6147,63.7328,23648.0
2021-11-10 11:40:00,75.6,75.65,75.59,75.64,14240.0,63.7328,63.7749,63.7243,63.7665,14240.0
2021-11-10 11:45:00,75.63,75.66,75.57,75.64,17738.0,63.758,63.7833,63.7075,63.7665,17738.0
2021-11-10 11:50:00,75.63,75.64,75.55,75.55,16883.0,63.758,63.7665,63.6906,63.6906,16883.0
2021-11-10 11:55:00,75.57,75.6,75.55,75.6,11604.0,63.7075,63.7328,63.6906,63.7328,11604.0
2021-11-10 12:00:00,75.59,75.61,75.55,75.57,23322.0,63.7243,63.7412,63.6906,63.7075,23322.0
2021-11-10 12:05:00,75.56,75.57,75.48,75.5,8865.0,63.699,63.7075,63.6316,63.6485,8865.0
2021-11-10 12:10:00,75.49,75.49,75.4,75.41,15556.0,63.64,63.64,63.5642,63.5726,15556.0
2021-11-10 12:15:00,75.42,75.42,75.35,75.37,7126.0,63.581,63.581,63.522,63.5389,7126.0
2021-11-10 12:20:00,75.37,75.43,75.37,75.39,15831.0,63.5389,63.5894,63.5389,63.5557,15831.0
2021-11-10 12:25:00,75.38,75.46,75.36,75.46,9327.0,63.5473,63.6147,63.5304,63.6147,9327.0
2021-11-10 12:30:00,75.46,75.48,75.42,75.44,17767.0,63.6147,63.6316,63.581,63.5979,17767.0
2021-11-10 12:35:00,75.44,75.46,75.42,75.44,14646.0,63.5979,63.6147,63.581,63.5979,14646.0
2021-11-10 12:40:00,75.45,75.48,75.42,75.47,15195.0,63.6063,63.6316,63.581,63.6232,15195.0
2021-11-10 12:45:00,75.48,75.48,75.41,75.44,10403.0,63.6316,63.6316,63.5726,63.5979,10403.0
2021-11-10 12:50:00,75.45,75.46,75.4,75.45,10752.0,63.6063,63.6147,63.5642,63.6063,10752.0
2021-11-10 12:55:00,75.45,75.47,75.37,75.39,9761.0,63.6063,63.6232,63.5389,63.5557,9761.0
2021-11-10 13:00:00,75.38,75.4,75.26,75.26,10938.0,63.5473,63.5642,63.4461,63.4461,10938.0
2021-11-10 13:05:00,75.25,75.32,75.24,75.3,9658.0,63.4377,63.4967,63.4293,63.4798,9658.0
2021-11-10 13:10:00,75.31,75.49,75.31,75.49,11794.0,63.4883,63.64,63.4883,63.64,11794.0
2021-11-10 13:15:00,75.48,75.5,75.43,75.44,13994.0,63.6316,63.6485,63.5894,63.5979,13994.0
2021-11-10 13:20:00,75.45,75.54,75.43,75.54,14400.0,63.6063,63.6822,63.5894,63.6822,14400.0
2021-11-10 13:25:00,75.54,75.58,75.52,75.55,21667.0,63.6822,63.7159,63.6653,63.6906,21667.0
2021-11-10 13:30:00,75.55,75.61,75.55,75.57,23022.0,63.6906,63.7412,63.6906,63.7075,23022.0
2021-11-10 13:35:00,75.58,75.63,75.56,75.59,10956.0,63.7159,63.758,63.699,63.7243,10956.0
2021-11-10 13:40:00,75.59,75.6,75.55,75.58,13323.0,63.7243,63.7328,63.6906,63.7159,13323.0
2021-11-10 13:45:00,75.58,75.6,75.45,75.47,17817.0,63.7159,63.7328,63.6063,63.6232,17817.0
2021-11-10 13:50:00,75.46,75.59,75.46,75.59,15178.0,63.6147,63.7243,63.6147,63.7243,15178.0
2021-11-10 13:55:00,75.59,75.61,75.56,75.56,17329.0,63.7243,63.7412,63.699,63.699,17329.0
2021-11-10 14:00:00,75.56,75.57,75.45,75.47,20652.0,63.699,63.7075,63.6063,63.6232,20652.0
2021-11-10 14:05:00,75.48,75.49,75.38,75.38,12979.0,63.6316,63.64,63.5473,63.5473,12979.0
2021-11-10 14:10:00,75.38,75.46,75.38,75.46,9865.0,63.5473,63.6147,63.5473,63.6147,9865.0
2021-11-10 14:15:00,75.45,75.53,75.43,75.51,14595.0,63.6063,63.6737,63.5894,63.6569,14595.0
2021-11-10 14:20:00,75.51,75.55,75.47,75.55,9922.0,63.6569,63.6906,63.6232,63.6906,9922.0
2021-11-10 14:25:00,75.54,75.66,75.52,75.66,15000.0,63.6822,63.7833,63.6653,63.7833,15000.0
2021-11-10 14:30:00,75.65,75.65,75.52,75.58,19165.0,63.7749,63.7749,63.6653,63.7159,19165.0
2021-11-10 14:35:00,75.58,75.66,75.56,75.61,30904.0,63.7159,63.7833,63.699,63.7412,30904.0
2021-11-10 14:40:00,75.63,75.69,75.6,75.66,19178.0,63.758,63.8086,63.7328,63.7833,19178.0
2021-11-10 14:45:00,75.67,75.69,75.56,75.59,21115.0,63.7918,63.8086,63.699,63.7243,21115.0
2021-11-10 14:50:00,75.57,75.59,75.51,75.55,20067.0,63.7075,63.7243,63.6569,63.6906,20067.0
2021-11-10 14:55:00,75.55,75.6,75.53,75.59,51417.0,63.6906,63.7328,63.6737,63.7243,51417.0
2021-11-10 15:00:00,75.59,75.59,75.55,75.58,31954.0,63.7243,63.7243,63.6906,63.7159,31954.0
2021-11-10 15:05:00,75.58,75.58,75.49,75.51,37073.0,63.7159,63.7159,63.64,63.6569,37073.0
2021-11-10 15:10:00,75.52,75.56,75.51,75.56,17846.0,63.6653,63.699,63.6569,63.699,17846.0
2021-11-10 15:15:00,75.55,75.6,75.47,75.49,23931.0,63.6906,63.7328,63.6232,63.64,23931.0
2021-11-10 15:20:00,75.49,75.5,75.43,75.45,22911.0,63.64,63.6485,63.5894,63.6063,22911.0
2021-11-10 15:25:00,75.45,75.47,75.37,75.41,20585.0,63.6063,63.6232,63.5389,63.5726,20585.0
2021-11-10 15:30:00,75.42,75.52,75.42,75.52,34795.0,63.581,63.6653,63.581,63.6653,34795.0
2021-11-10 15:35:00,75.53,75.57,75.44,75.44,54421.0,63.6737,63.7075,63.5979,63.5979,54421.0
2021-11-10 15:40:00,75.44,75.45,75.39,75.42,46916.0,63.5979,63.6063,63.5557,63.581,46916.0
2021-11-10 15:45:00,75.42,75.64,75.41,75.64,73678.0,63.581,63.7665,63.5726,63.7665,73678.0
2021-11-10 15:50:00,75.64,75.7,75.62,75.69,79041.0,63.7665,63.8171,63.7496,63.8086,79041.0
2021-11-10 15:55:00,75.69,75.72,75.6,75.69,196880.0,63.8086,63.8339,63.7328,63.8086,196880.0
2021-11-11 09:30:00,75.45,75.52,75.19,75.5,70903.0,63.6063,63.6653,63.3871,63.6485,70903.0
2021-11-11 09:35:00,75.48,75.65,75.37,75.61,21858.0,63.6316,63.7749,63.5389,63.7412,21858.0
2021-11-11 09:40:00,75.58,75.6,75.43,75.43,30494.0,63.7159,63.7328,63.5894,63.5894,30494.0
2021-11-11 09:45:00,75.42,75.47,75.29,75.31,21268.0,63.581,63.6232,63.4714,63.4883,21268.0
2021-11-11 09:50:00,75.34,75.37,75.23,75.24,22142.0,63.5136,63.5389,63.4208,63.4293,22142.0
2021-11-11 09:55:00,75.22,75.28,75.17,75.23,21875.0,63.4124,63.463,63.3703,63.4208,21875.0
2021-11-11 10:00:00,75.21,75.36,75.17,75.36,37208.0,63.404,63.5304,63.3703,63.5304,37208.0
2021-11-11 10:05:00,75.36,75.47,75.35,75.39,24778.0,63.5304,63.6232,63.522,63.5557,24778.0
2021-11-11 10:10:00,75.38,75.41,75.23,75.37,13148.0,63.5473,63.5726,63.4208,63.5389,13148.0
2021-11-11 10:15:00,75.38,75.48,75.38,75.41,13298.0,63.5473,63.6316,63.5473,63.5726,13298.0
2021-11-11 10:20:00,75.4,75.47,75.38,75.38,12044.0,63.5642,63.6232,63.5473,63.5473,12044.0
2021-11-11 10:25:00,75.42,75.43,75.37,75.39,16007.0,63.581,63.5894,63.5389,63.5557,16007.0
2021-11-11 10:30:00,75.37,75.41,75.36,75.4,14745.0,63.5389,63.5726,63.5304,63.5642,14745.0
2021-11-11 10:35:00,75.39,75.39,75.3,75.32,18620.0,63.5557,63.5557,63.4798,63.4967,18620.0
2021-11-11 10:40:00,75.32,75.32,75.25,75.27,11994.0,63.4967,63.4967,63.4377,63.4546,11994.0
2021-11-11 10:45:00,75.26,75.26,75.11,75.11,15857.0,63.4461,63.4461,63.3197,63.3197,15857.0
2021-11-11 10:50:00,75.11,75.13,74.97,74.98,14723.0,63.3197,63.3365,63.2016,63.2101,14723.0
2021-11-11 10:55:00,74.98,75.01,74.9,74.97,34085.0,63.2101,63.2354,63.1426,63.2016,34085.0
2021-11-11 11:00:00,74.96,74.96,74.89,74.89,19099.0,63.1932,63.1932,63.1342,63.1342,19099.0
2021-11-11 11:05:00,74.88,74.93,74.87,74.91,12525.0,63.1258,63.1679,63.1173,63.1511,12525.0
2021-11-11 11:10:00,74.91,75.01,74.9,74.94,39504.0,63.1511,63.2354,63.1426,63.1764,39504.0
2021-11-11 11:15:00,74.95,75.01,74.91,74.98,19642.0,63.1848,63.2354,63.1511,63.2101,19642.0
2021-11-11 11:20:00,74.98,75.02,74.92,74.93,20936.0,63.2101,63.2438,63.1595,63.1679,20936.0
2021-11-11 11:25:00,74.93,74.94,74.83,74.86,24263.0,63.1679,63.1764,63.0836,63.1089,24263.0
2021-11-11 11:30:00,74.85,74.89,74.79,74.87,45351.0,63.1005,63.1342,63.0499,63.1173,45351.0
2021-11-11 11:35:00,74.88,75.01,74.88,75.01,54454.0,63.1258,63.2354,63.1258,63.2354,54454.0
2021-11-11 11:40:00,75.0,75.01,74.97,74.98,20672.0,63.2269,63.2354,63.2016,63.2101,20672.0
2021-11-11 11:45:00,74.98,75.08,74.97,75.08,37734.0,63.2101,63.2944,63.2016,63.2944,37734.0
2021-11-11 11:50:00,75.07,75.08,75.02,75.08,11822.0,63.286,63.2944,63.2438,63.2944,11822.0
2021-11-11 11:55:00,75.09,75.17,75.06,75.07,34686.0,63.3028,63.3703,63.2775,63.286,34686.0
2021-11-11 12:00:00,75.06,75.16,75.06,75.12,23616.0,63.2775,63.3618,63.2775,63.3281,23616.0
2021-11-11 12:05:00,75.11,75.13,75.05,75.07,27583.0,63.3197,63.3365,63.2691,63.286,27583.0
2021-11-11 12:10:00,75.06,75.11,75.0,75.01,7827.0,63.2775,63.3197,63.2269,63.2354,7827.0
2021-11-11 12:15:00,75.01,75.08,74.94,75.08,14025.0,63.2354,63.2944,63.1764,63.2944,14025.0
2021-11-11 12:20:00,75.07,75.08,74.99,74.99,13423.0,63.286,63.2944,63.2185,63.2185,13423.0
2021-11-11 12:25:00,75.0,75.05,74.98,75.05,9963.0,63.2269,63.2691,63.2101,63.2691,9963.0
2021-11-11 12:30:00,75.04,75.08,75.0,75.01,8623.0,63.2607,63.2944,63.2269,63.2354,8623.0
2021-11-11 12:35:00,75.01,75.08,75.01,75.03,9360.0,63.2354,63.2944,63.2354,63.2522,9360.0
2021-11-11 12:40:00,75.04,75.04,74.96,74.96,10739.0,63.2607,63.2607,63.1932,63.1932,10739.0
2021-11-11 12:45:00,74.98,75.04,74.96,75.0,15987.0,63.2101,63.2607,63.1932,63.2269,15987.0
2021-11-11 12:50:00,75.0,75.01,74.93,74.93,9232.0,63.2269,63.2354,63.1679,63.1679,9232.0
2021-11-11 12:55:00,74.92,74.93,74.85,74.89,9289.0,63.1595,63.1679,63.1005,63.1342,9289.0
2021-11-11 13:00:00,74.9,74.93,74.8,74.81,14203.0,63.1426,63.1679,63.0583,63.0668,14203.0
2021-11-11 13:05:00,74.8,74.87,74.79,74.86,18756.0,63.0583,63.1173,63.0499,63.1089,18756.0
2021-11-11 13:10:00,74.88,74.95,74.86,74.95,10765.0,63.1258,63.1848,63.1089,63.1848,10765.0
2021-11-11 13:15:00,74.97,75.06,74.97,75.05,9185.0,63.2016,63.2775,63.2016,63.2691,9185.0
2021-11-11 13:20:00,75.05,75.1,74.99,75.06,19347.0,63.2691,63.3112,63.2185,63.2775,19347.0
2021-11-11 13:25:00,75.06,75.09,75.01,75.07,11809.0,63.2775,63.3028,63.2354,63.286,11809.0
2021-11-11 13:30:00,75.07,75.11,75.05,75.11,9466.0,63.286,63.3197,63.2691,63.3197,9466.0
2021-11-11 13:35:00,75.1,75.16,75.1,75.16,8361.0,63.3112,63.3618,63.3112,63.3618,8361.0
2021-11-11 13:40:00,75.16,75.21,75.13,75.15,20757.0,63.3618,63.404,63.3365,63.3534,20757.0
2021-11-11 13:45:00,75.14,75.16,75.08,75.11,21682.0,63.345,63.3618,63.2944,63.3197,21682.0
2021-11-11 13:50:00,75.11,75.13,75.08,75.12,14387.0,63.3197,63.3365,63.2944,63.3281,14387.0
2021-11-11 13:55:00,75.12,75.12,75.05,75.06,14201.0,63.3281,63.3281,63.2691,63.2775,14201.0
2021-11-11 14:00:00,75.06,75.08,75.0,75.04,19717.0,63.2775,63.2944,63.2269,63.2607,19717.0
2021-11-11 14:05:00,75.03,75.15,75.03,75.14,16854.0,63.2522,63.3534,63.2522,63.345,16854.0
2021-11-11 14:10:00,75.14,75.18,75.13,75.16,8121.0,63.345,63.3787,63.3365,63.3618,8121.0
2021-11-11 14:15:00,75.16,75.17,75.12,75.13,16018.0,63.3618,63.3703,63.3281,63.3365,16018.0
2021-11-11 14:20:00,75.12,75.22,75.12,75.22,12276.0,63.3281,63.4124,63.3281,63.4124,12276.0
2021-11-11 14:25:00,75.21,75.23,75.16,75.18,15954.0,63.404,63.4208,63.3618,63.3787,15954.0
2021-11-11 14:30:00,75.19,75.21,75.11,75.13,16945.0,63.3871,63.404,63.3197,63.3365,16945.0
2021-11-11 14:35:00,75.14,75.18,75.13,75.16,13843.0,63.345,63.3787,63.3365,63.3618,13843.0
2021-11-11 14:40:00,75.17,75.18,75.1,75.11,20750.0,63.3703,63.3787,63.3112,63.3197,20750.0
2021-11-11 14:45:00,75.11,75.13,75.09,75.13,25076.0,63.3197,63.3365,63.3028,63.3365,25076.0
2021-11-11 14:50:00,75.12,75.17,75.12,75.16,19960.0,63.3281,63.3703,63.3281,63.3618,19960.0
2021-11-11 14:55:00,75.17,75.19,75.09,75.12,40405.0,63.3703,63.3871,63.3028,63.3281,40405.0
2021-11-11 15:00:00,75.12,75.13,75.04,75.06,19039.0,63.3281,63.3365,63.2607,63.2775,19039.0
2021-11-11 15:05:00,75.06,75.11,75.06,75.11,21502.0,63.2775,63.3197,63.2775,63.3197,21502.0
2021-11-11 15:10:00,75.1,75.15,75.09,75.1,25833.0,63.3112,63.3534,63.3028,63.3112,25833.0
2021-11-11 15:15:00,75.11,75.19,75.07,75.17,27021.0,63.3197,63.3871,63.286,63.3703,27021.0
2021-11-11 15:20:00,75.16,75.17,75.1,75.17,26435.0,63.3618,63.3703,63.3112,63.3703,26435.0
2021-11-11 15:25:00,75.17,75.21,75.06,75.06,27357.0,63.3703,63.404,63.2775,63.2775,27357.0
2021-11-11 15:30:00,75.07,75.09,75.04,75.06,33994.0,63.286,63.3028,63.2607,63.2775,33994.0
2021-11-11 15:35:00,75.05,75.15,75.0,75.1,43593.0,63.2691,63.3534,63.2269,63.3112,43593.0
2021-11-11 15:40:00,75.1,75.2,75.09,75.2,38911.0,63.3112,63.3955,63.3028,63.3955,38911.0
2021-11-11 15:45:00,75.2,75.22,75.16,75.19,42512.0,63.3955,63.4124,63.3618,63.3871,42512.0
2021-11-11 15:50:00,75.2,75.27,75.09,75.11,73734.0,63.3955,63.4546,63.3028,63.3197,73734.0
2021-11-11 15:55:00,75.1,75.13,75.04,75.08,157991.0,63.3112,63.3365,63.2607,63.2944,157991.0
2021-11-12 09:30:00,75.24,75.32,74.94,74.94,40695.0,63.4293,63.4967,63.1764,63.1764,40695.0
2021-11-12 09:35:00,74.94,75.38,74.9,75.35,26273.0,63.1764,63.5473,63.1426,63.522,26273.0
2021-11-12 09:40:00,75.33,75.36,75.2,75.21,23200.0,63.5051,63.5304,63.3955,63.404,23200.0
2021-11-12 09:45:00,75.21,75.26,75.08,75.14,52496.0,63.404,63.4461,63.2944,63.345,52496.0
2021-11-12 09:50:00,75.14,75.22,75.08,75.11,25959.0,63.345,63.4124,63.2944,63.3197,25959.0
2021-11-12 09:55:00,75.12,75.16,75.08,75.11,29225.0,63.3281,63.3618,63.2944,63.3197,29225.0
2021-11-12 10:00:00,75.12,75.14,75.0,75.05,17847.0,63.3281,63.345,63.2269,63.2691,17847.0
2021-11-12 10:05:00,75.06,75.11,75.01,75.06,11074.0,63.2775,63.3197,63.2354,63.2775,11074.0
2021-11-12 10:10:00,75.08,75.16,75.05,75.15,20546.0,63.2944,63.3618,63.2691,63.3534,20546.0
2021-11-12 10:15:00,75.14,75.16,75.02,75.02,19302.0,63.345,63.3618,63.2438,63.2438,19302.0
2021-11-12 10:20:00,75.02,75.02,74.88,74.91,21049.0,63.2438,63.2438,63.1258,63.1511,21049.0
2021-11-12 10:25:00,74.89,74.9,74.81,74.81,22941.0,63.1342,63.1426,63.0668,63.0668,22941.0
2021-11-12 10:30:00,74.81,74.96,74.76,74.9,14794.0,63.0668,63.1932,63.0246,63.1426,14794.0
2021-11-12 10:35:00,74.91,74.98,74.89,74.98,13420.0,63.1511,63.2101,63.1342,63.2101,13420.0
2021-11-12 10:40:00,74.96,75.0,74.91,74.92,16170.0,63.1932,63.2269,63.1511,63.1595,16170.0
2021-11-12 10:45:00,74.91,74.91,74.78,74.79,14820.0,63.1511,63.1511,63.0415,63.0499,14820.0
2021-11-12 10:50:00,74.78,74.81,74.74,74.75,12833.0,63.0415,63.0668,63.0078,63.0162,12833.0
2021-11-12 10:55:00,74.75,74.86,74.75,74.82,38778.0,63.0162,63.1089,63.0162,63.0752,38778.0
2021-11-12 11:00:00,74.83,74.95,74.82,74.95,37368.0,63.0836,63.1848,63.0752,63.1848,37368.0
2021-11-12 11:05:00,74.95,74.96,74.88,74.9,8634.0,63.1848,63.1932,63.1258,63.1426,8634.0
2021-11-12 11:10:00,74.91,74.99,74.91,74.99,10883.0,63.1511,63.2185,63.1511,63.2185,10883.0
2021-11-12 11:15:00,74.99,75.0,74.96,74.99,30212.0,63.2185,63.2269,63.1932,63.2185,30212.0
2021-11-12 11:20:00,75.0,75.01,74.95,74.95,42805.0,63.2269,63.2354,63.1848,63.1848,42805.0
2021-11-12 11:25:00,74.95,74.97,74.91,74.97,15024.0,63.1848,63.2016,63.1511,63.2016,15024.0
2021-11-12 11:30:00,74.97,75.01,74.91,74.96,18078.0,63.2016,63.2354,63.1511,63.1932,18078.0
2021-11-12 11:35:00,74.97,75.0,74.96,74.99,6112.0,63.2016,63.2269,63.1932,63.2185,6112.0
2021-11-12 11:40:00,74.98,75.0,74.96,75.0,10916.0,63.2101,63.2269,63.1932,63.2269,10916.0
2021-11-12 11:45:00,74.98,74.99,74.95,74.96,12963.0,63.2101,63.2185,63.1848,63.1932,12963.0
2021-11-12 11:50:00,74.95,74.99,74.94,74.99,11289.0,63.1848,63.2185,63.1764,63.2185,11289.0
2021-11-12 11:55:00,74.99,75.01,74.96,74.98,12801.0,63.2185,63.2354,63.1932,63.2101,12801.0
2021-11-12 12:00:00,74.98,75.0,74.9,74.91,16824.0,63.2101,63.2269,63.1426,63.1511,16824.0
2021-11-12 12:05:00,74.92,74.99,74.91,74.95,10445.0,63.1595,63.2185,63.1511,63.1848,10445.0
2021-11-12 12:10:00,74.95,74.96,74.93,74.95,12258.0,63.1848,63.1932,63.1679,63.1848,12258.0
2021-11-12 12:15:00,74.96,74.99,74.92,74.93,16362.0,63.1932,63.2185,63.1595,63.1679,16362.0
2021-11-12 12:20:00,74.93,74.94,74.86,74.9,16647.0,63.1679,63.1764,63.1089,63.1426,16647.0
2021-11-12 12:25:00,74.9,74.91,74.87,74.9,20072.0,63.1426,63.1511,63.1173,63.1426,20072.0
2021-11-12 12:30:00,74.9,74.91,74.87,74.88,9378.0,63.1426,63.1511,63.1173,63.1258,9378.0
2021-11-12 12:35:00,74.88,74.93,74.87,74.87,22983.0,63.1258,63.1679,63.1173,63.1173,22983.0
2021-11-12 12:40:00,74.87,74.9,74.85,74.87,12569.0,63.1173,63.1426,63.1005,63.1173,12569.0
2021-11-12 12:45:00,74.87,74.87,74.81,74.84,22829.0,63.1173,63.1173,63.0668,63.0921,22829.0
2021-11-12 12:50:00,74.84,74.84,74.8,74.82,8983.0,63.0921,63.0921,63.0583,63.0752,8983.0
2021-11-12 12:55:00,74.83,74.89,74.81,74.89,7843.0,63.0836,63.1342,63.0668,63.1342,7843.0
2021-11-12 13:00:00,74.89,74.91,74.84,74.89,14566.0,63.1342,63.1511,63.0921,63.1342,14566.0
2021-11-12 13:05:00,74.88,74.88,74.85,74.86,6603.0,63.1258,63.1258,63.1005,63.1089,6603.0
2021-11-12 13:10:00,74.86,74.86,74.82,74.85,10926.0,63.1089,63.1089,63.0752,63.1005,10926.0
2021-11-12 13:15:00,74.85,74.85,74.81,74.84,11504.0,63.1005,63.1005,63.0668,63.0921,11504.0
2021-11-12 13:20:00,74.84,74.86,74.83,74.85,11072.0,63.0921,63.1089,63.0836,63.1005,11072.0
2021-11-12 13:25:00,74.86,74.91,74.85,74.88,14706.0,63.1089,63.1511,63.1005,63.1258,14706.0
2021-11-12 13:30:00,74.88,74.93,74.88,74.92,38218.0,63.1258,63.1679,63.1258,63.1595,38218.0
2021-11-12 13:35:00,74.94,74.94,74.92,74.92,15283.0,63.1764,63.1764,63.1595,63.1595,15283.0
2021-11-12 13:40:00,74.93,74.93,74.89,74.9,25041.0,63.1679,63.1679,63.1342,63.1426,25041.0
2021-11-12 13:45:00,74.9,74.92,74.87,74.91,19673.0,63.1426,63.1595,63.1173,63.1511,19673.0
2021-11-12 13:50:00,74.91,74.91,74.89,74.91,30095.0,63.1511,63.1511,63.1342,63.1511,30095.0
2021-11-12 13:55:00,74.91,74.92,74.89,74.91,67229.0,63.1511,63.1595,63.1342,63.1511,67229.0
2021-11-12 14:00:00,74.9,74.9,74.82,74.84,23789.0,63.1426,63.1426,63.0752,63.0921,23789.0
2021-11-12 14:05:00,74.84,74.84,74.77,74.79,33782.0,63.0921,63.0921,63.033,63.0499,33782.0
2021-11-12 14:10:00,74.79,74.87,74.79,74.87,9664.0,63.0499,63.1173,63.0499,63.1173,9664.0
2021-11-12 14:15:00,74.86,74.93,74.85,74.93,11772.0,63.1089,63.1679,63.1005,63.1679,11772.0
2021-11-12 14:20:00,74.93,74.94,74.9,74.91,17436.0,63.1679,63.1764,63.1426,63.1511,17436.0
2021-11-12 14:25:00,74.91,74.99,74.9,74.93,32266.0,63.1511,63.2185,63.1426,63.1679,32266.0
2021-11-12 14:30:00,74.93,74.95,74.88,74.88,19770.0,63.1679,63.1848,63.1258,63.1258,19770.0
2021-11-12 14:35:00,74.89,74.89,74.83,74.84,16874.0,63.1342,63.1342,63.0836,63.0921,16874.0
2021-11-12 14:40:00,74.85,74.85,74.77,74.83,25212.0,63.1005,63.1005,63.033,63.0836,25212.0
2021-11-12 14:45:00,74.86,74.86,74.81,74.81,10789.0,63.1089,63.1089,63.0668,63.0668,10789.0
2021-11-12 14:50:00,74.81,74.89,74.8,74.88,14029.0,63.0668,63.1342,63.0583,63.1258,14029.0
2021-11-12 14:55:00,74.88,74.89,74.85,74.86,16205.0,63.1258,63.1342,63.1005,63.1089,16205.0
2021-11-12 15:00:00,74.85,74.95,74.85,74.94,9385.0,63.1005,63.1848,63.1005,63.1764,9385.0
2021-11-12 15:05:00,74.95,74.95,74.88,74.9,17165.0,63.1848,63.1848,63.1258,63.1426,17165.0
2021-11-12 15:10:00,74.91,74.97,74.88,74.88,26829.0,63.1511,63.2016,63.1258,63.1258,26829.0
2021-11-12 15:15:00,74.89,74.9,74.82,74.89,22899.0,63.1342,63.1426,63.0752,63.1342,22899.0
2021-11-12 15:20:00,74.89,74.98,74.88,74.91,22343.0,63.1342,63.2101,63.1258,63.1511,22343.0
2021-11-12 15:25:00,74.91,74.98,74.9,74.97,16518.0,63.1511,63.2101,63.1426,63.2016,16518.0
2021-11-12 15:30:00,74.97,75.01,74.95,75.0,20568.0,63.2016,63.2354,63.1848,63.2269,20568.0
2021-11-12 15:35:00,75.0,75.1,74.94,74.98,74369.0,63.2269,63.3112,63.1764,63.2101,74369.0
2021-11-12 15:40:00,74.98,74.99,74.9,74.97,37091.0,63.2101,63.2185,63.1426,63.2016,37091.0
2021-11-12 15:45:00,74.97,75.0,74.88,74.94,67199.0,63.2016,63.2269,63.1258,63.1764,67199.0
2021-11-12 15:50:00,74.94,74.94,74.87,74.88,85150.0,63.1764,63.1764,63.1173,63.1258,85150.0
2021-11-12 15:55:00,74.88,74.88,74.7,74.75,327732.0,63.1258,63.1258,62.974,63.0162,327732.0
2021-11-15 09:30:00,74.95,75.13,74.55,74.81,108271.0,63.1848,63.3365,62.8476,63.0668,108271.0
2021-11-15 09:35:00,74.82,75.08,74.79,74.92,19789.0,63.0752,63.2944,63.0499,63.1595,19789.0
2021-11-15 09:40:00,74.89,75.0,74.77,74.9,69863.0,63.1342,63.2269,63.033,63.1426,69863.0
2021-11-15 09:45:00,74.9,75.08,74.86,75.01,58467.0,63.1426,63.2944,63.1089,63.2354,58467.0
2021-11-15 09:50:00,75.03,75.08,74.96,74.99,25809.0,63.2522,63.2944,63.1932,63.2185,25809.0
2021-11-15 09:55:00,75.01,75.05,74.94,74.94,20737.0,63.2354,63.2691,63.1764,63.1764,20737.0
2021-11-15 10:00:00,74.92,75.02,74.83,74.95,30737.0,63.1595,63.2438,63.0836,63.1848,30737.0
2021-11-15 10:05:00,74.95,75.04,74.95,74.99,28117.0,63.1848,63.2607,63.1848,63.2185,28117.0
2021-11-15 10:10:00,74.99,75.07,74.99,75.01,44895.0,63.2185,63.286,63.2185,63.2354,44895.0
2021-11-15 10:15:00,75.01,75.07,75.0,75.05,68088.0,63.2354,63.286,63.2269,63.2691,68088.0
2021-11-15 10:20:00,75.05,75.21,75.05,75.11,63142.0,63.2691,63.404,63.2691,63.3197,63142.0
2021-11-15 10:25:00,75.12,75.26,75.02,75.22,39300.0,63.3281,63.4461,63.2438,63.4124,39300.0
2021-11-15 10:30:00,75.22,75.43,75.22,75.25,27563.0,63.4124,63.5894,63.4124,63.4377,27563.0
2021-11-15 10:35:00,75.23,75.42,75.22,75.42,14055.0,63.4208,63.581,63.4124,63.581,14055.0
2021-11-15 10:40:00,75.4,75.45,75.36,75.39,16138.0,63.5642,63.6063,63.5304,63.5557,16138.0
2021-11-15 10:45:00,75.4,75.46,75.36,75.43,24826.0,63.5642,63.6147,63.5304,63.5894,24826.0
2021-11-15 10:50:00,75.44,75.47,75.37,75.43,20776.0,63.5979,63.6232,63.5389,63.5894,20776.0
2021-11-15 10:55:00,75.43,75.47,75.41,75.45,18611.0,63.5894,63.6232,63.5726,63.6063,18611.0
2021-11-15 11:00:00,75.46,75.53,75.42,75.44,27389.0,63.6147,63.6737,63.581,63.5979,27389.0
2021-11-15 11:05:00,75.44,75.55,75.43,75.55,17428.0,63.5979,63.6906,63.5894,63.6906,17428.0
2021-11-15 11:10:00,75.54,75.57,75.49,75.51,20996.0,63.6822,63.7075,63.64,63.6569,20996.0
2021-11-15 11:15:00,75.52,75.54,75.44,75.53,18803.0,63.6653,63.6822,63.5979,63.6737,18803.0
2021-11-15 11:20:00,75.53,75.54,75.47,75.53,27167.0,63.6737,63.6822,63.6232,63.6737,27167.0
2021-11-15 11:25:00,75.52,75.52,75.48,75.5,21217.0,63.6653,63.6653,63.6316,63.6485,21217.0
2021-11-15 11:30:00,75.5,75.51,75.45,75.5,18251.0,63.6485,63.6569,63.6063,63.6485,18251.0
2021-11-15 11:35:00,75.5,75.5,75.35,75.43,24940.0,63.6485,63.6485,63.522,63.5894,24940.0
2021-11-15 11:40:00,75.43,75.49,75.42,75.46,19531.0,63.5894,63.64,63.581,63.6147,19531.0
2021-11-15 11:45:00,75.46,75.49,75.44,75.46,17759.0,63.6147,63.64,63.5979,63.6147,17759.0
2021-11-15 11:50:00,75.46,75.52,75.46,75.5,18967.0,63.6147,63.6653,63.6147,63.6485,18967.0
2021-11-15 11:55:00,75.49,75.59,75.49,75.54,41336.0,63.64,63.7243,63.64,63.6822,41336.0
2021-11-15 12:00:00,75.55,75.59,75.52,75.52,12965.0,63.6906,63.7243,63.6653,63.6653,12965.0
2021-11-15 12:05:00,75.52,75.67,75.52,75.66,18692.0,63.6653,63.7918,63.6653,63.7833,18692.0
2021-11-15 12:10:00,75.66,75.67,75.62,75.62,20078.0,63.7833,63.7918,63.7496,63.7496,20078.0
2021-11-15 12:15:00,75.63,75.67,75.58,75.66,12268.0,63.758,63.7918,63.7159,63.7833,12268.0
2021-11-15 12:20:00,75.67,75.76,75.67,75.72,20664.0,63.7918,63.8676,63.7918,63.8339,20664.0
2021-11-15 12:25:00,75.72,75.76,75.69,75.75,11490.0,63.8339,63.8676,63.8086,63.8592,11490.0
2021-11-15 12:30:00,75.76,75.77,75.67,75.68,15247.0,63.8676,63.8761,63.7918,63.8002,15247.0
2021-11-15 12:35:00,75.67,75.69,75.65,75.67,12076.0,63.7918,63.8086,63.7749,63.7918,12076.0
2021-11-15 12:40:00,75.69,75.69,75.62,75.62,15322.0,63.8086,63.8086,63.7496,63.7496,15322.0
2021-11-15 12:45:00,75.63,75.64,75.58,75.58,10196.0,63.758,63.7665,63.7159,63.7159,10196.0
2021-11-15 12:50:00,75.58,75.62,75.57,75.61,11798.0,63.7159,63.7496,63.7075,63.7412,11798.0
2021-11-15 12:55:00,75.6,75.68,75.59,75.65,17354.0,63.7328,63.8002,63.7243,63.7749,17354.0
2021-11-15 13:00:00,75.65,75.66,75.61,75.62,11375.0,63.7749,63.7833,63.7412,63.7496,11375.0
2021-11-15 13:05:00,75.63,75.66,75.59,75.6,11932.0,63.758,63.7833,63.7243,63.7328,11932.0
2021-11-15 13:10:00,75.6,75.72,75.59,75.72,20346.0,63.7328,63.8339,63.7243,63.8339,20346.0
2021-11-15 13:15:00,75.71,75.73,75.66,75.67,12292.0,63.8255,63.8423,63.7833,63.7918,12292.0
2021-11-15 13:20:00,75.67,75.68,75.64,75.68,16676.0,63.7918,63.8002,63.7665,63.8002,16676.0
2021-11-15 13:25:00,75.68,75.72,75.67,75.67,12119.0,63.8002,63.8339,63.7918,63.7918,12119.0
2021-11-15 13:30:00,75.67,75.76,75.67,75.69,19516.0,63.7918,63.8676,63.7918,63.8086,19516.0
2021-11-15 13:35:00,75.7,75.74,75.69,75.72,13636.0,63.8171,63.8508,63.8086,63.8339,13636.0
2021-11-15 13:40:00,75.72,75.72,75.63,75.66,14881.0,63.8339,63.8339,63.758,63.7833,14881.0
2021-11-15 13:45:00,75.67,75.68,75.64,75.68,18055.0,63.7918,63.8002,63.7665,63.8002,18055.0
2021-11-15 13:50:00,75.69,75.75,75.68,75.73,24358.0,63.8086,63.8592,63.8002,63.8423,24358.0
2021-11-15 13:55:00,75.73,75.76,75.7,75.75,24893.0,63.8423,63.8676,63.8171,63.8592,24893.0
2021-11-15 14:00:00,75.75,75.77,75.71,75.77,24679.0,63.8592,63.8761,63.8255,63.8761,24679.0
2021-11-15 14:05:00,75.76,75.77,75.69,75.71,19451.0,63.8676,63.8761,63.8086,63.8255,19451.0
2021-11-15 14:10:00,75.7,75.7,75.54,75.54,14682.0,63.8171,63.8171,63.6822,63.6822,14682.0
2021-11-15 14:15:00,75.55,75.6,75.5,75.59,12829.0,63.6906,63.7328,63.6485,63.7243,12829.0
2021-11-15 14:20:00,75.59,75.59,75.54,75.54,15522.0,63.7243,63.7243,63.6822,63.6822,15522.0
2021-11-15 14:25:00,75.54,75.56,75.5,75.53,12752.0,63.6822,63.699,63.6485,63.6737,12752.0
2021-11-15 14:30:00,75.53,75.55,75.5,75.53,22225.0,63.6737,63.6906,63.6485,63.6737,22225.0
2021-11-15 14:35:00,75.52,75.57,75.51,75.55,13841.0,63.6653,63.7075,63.6569,63.6906,13841.0
2021-11-15 14:40:00,75.54,75.55,75.49,75.51,15139.0,63.6822,63.6906,63.64,63.6569,15139.0
2021-11-15 14:45:00,75.51,75.52,75.46,75.46,15148.0,63.6569,63.6653,63.6147,63.6147,15148.0
2021-11-15 14:50:00,75.46,75.5,75.43,75.49,18837.0,63.6147,63.6485,63.5894,63.64,18837.0
2021-11-15 14:55:00,75.49,75.49,75.44,75.47,14486.0,63.64,63.64,63.5979,63.6232,14486.0
2021-11-15 15:00:00,75.46,75.51,75.4,75.5,19606.0,63.6147,63.6569,63.5642,63.6485,19606.0
2021-11-15 15:05:00,75.5,75.51,75.45,75.45,13566.0,63.6485,63.6569,63.6063,63.6063,13566.0
2021-11-15 15:10:00,75.45,75.5,75.43,75.5,21716.0,63.6063,63.6485,63.5894,63.6485,21716.0
2021-11-15 15:15:00,75.5,75.56,75.49,75.54,20686.0,63.6485,63.699,63.64,63.6822,20686.0
2021-11-15 15:20:00,75.54,75.57,75.51,75.56,28357.0,63.6822,63.7075,63.6569,63.699,28357.0
2021-11-15 15:25:00,75.56,75.62,75.56,75.61,18520.0,63.699,63.7496,63.699,63.7412,18520.0
2021-11-15 15:30:00,75.61,75.65,75.54,75.55,31123.0,63.7412,63.7749,63.6822,63.6906,31123.0
2021-11-15 15:35:00,75.53,75.68,75.53,75.64,29146.0,63.6737,63.8002,63.6737,63.7665,29146.0
2021-11-15 15:40:00,75.64,75.73,75.63,75.7,39623.0,63.7665,63.8423,63.758,63.8171,39623.0
2021-11-15 15:45:00,75.7,75.72,75.65,75.72,49568.0,63.8171,63.8339,63.7749,63.8339,49568.0
2021-11-15 15:50:00,75.72,75.75,75.7,75.73,101947.0,63.8339,63.8592,63.8171,63.8423,101947.0
2021-11-15 15:55:00,75.72,75.9,75.7,75.9,231150.0,63.8339,63.9857,63.8171,63.9857,231150.0
2021-11-16 09:30:00,75.95,75.95,75.43,75.87,73504.0,64.0278,64.0278,63.5894,63.9604,73504.0
2021-11-16 09:35:00,75.88,76.12,75.79,76.1,19166.0,63.9688,64.1711,63.8929,64.1543,19166.0
2021-11-16 09:40:00,76.1,76.32,76.09,76.26,23979.0,64.1543,64.3397,64.1458,64.2892,23979.0
2021-11-16 09:45:00,76.26,76.26,76.03,76.17,26590.0,64.2892,64.2892,64.0953,64.2133,26590.0
2021-11-16 09:50:00,76.17,76.2,76.02,76.09,36859.0,64.2133,64.2386,64.0868,64.1458,36859.0
2021-11-16 09:55:00,76.16,76.26,76.09,76.2,37209.0,64.2049,64.2892,64.1458,64.2386,37209.0
2021-11-16 10:00:00,76.22,76.24,75.97,76.09,34527.0,64.2554,64.2723,64.0447,64.1458,34527.0
2021-11-16 10:05:00,76.07,76.18,76.07,76.07,18230.0,64.129,64.2217,64.129,64.129,18230.0
2021-11-16 10:10:00,76.06,76.21,76.02,76.19,15703.0,64.1205,64.247,64.0868,64.2301,15703.0
2021-11-16 10:15:00,76.2,76.2,76.05,76.06,24639.0,64.2386,64.2386,64.1121,64.1205,24639.0
2021-11-16 10:20:00,76.06,76.15,76.02,76.14,15506.0,64.1205,64.1964,64.0868,64.188,15506.0
2021-11-16 10:25:00,76.15,76.2,76.1,76.16,22335.0,64.1964,64.2386,64.1543,64.2049,22335.0
2021-11-16 10:30:00,76.17,76.18,75.96,75.98,21775.0,64.2133,64.2217,64.0362,64.0531,21775.0
2021-11-16 10:35:00,75.97,75.99,75.9,75.95,19149.0,64.0447,64.0615,63.9857,64.0278,19149.0
2021-11-16 10:40:00,75.96,76.07,75.95,75.95,18068.0,64.0362,64.129,64.0278,64.0278,18068.0
2021-11-16 10:45:00,75.97,76.02,75.92,76.0,41879.0,64.0447,64.0868,64.0025,64.07,41879.0
2021-11-16 10:50:00,75.99,75.99,75.77,75.8,31551.0,64.0615,64.0615,63.8761,63.9014,31551.0
2021-11-16 10:55:00,75.8,75.95,75.78,75.95,17588.0,63.9014,64.0278,63.8845,64.0278,17588.0
2021-11-16 11:00:00,75.95,75.96,75.85,75.85,19989.0,64.0278,64.0362,63.9435,63.9435,19989.0
2021-11-16 11:05:00,75.86,75.97,75.85,75.89,20724.0,63.9519,64.0447,63.9435,63.9772,20724.0
2021-11-16 11:10:00,75.86,75.87,75.77,75.77,22474.0,63.9519,63.9604,63.8761,63.8761,22474.0
2021-11-16 11:15:00,75.75,75.77,75.69,75.76,23063.0,63.8592,63.8761,63.8086,63.8676,23063.0
2021-11-16 11:20:00,75.76,75.83,75.74,75.79,28726.0,63.8676,63.9267,63.8508,63.8929,28726.0
2021-11-16 11:25:00,75.79,75.94,75.76,75.89,24268.0,63.8929,64.0194,63.8676,63.9772,24268.0
2021-11-16 11:30:00,75.89,75.91,75.77,75.78,18676.0,63.9772,63.9941,63.8761,63.8845,18676.0
2021-11-16 11:35:00,75.78,75.8,75.75,75.75,17183.0,63.8845,63.9014,63.8592,63.8592,17183.0
2021-11-16 11:40:00,75.76,75.77,75.61,75.61,11825.0,63.8676,63.8761,63.7412,63.7412,11825.0
2021-11-16 11:45:00,75.61,75.62,75.57,75.6,16825.0,63.7412,63.7496,63.7075,63.7328,16825.0
2021-11-16 11:50:00,75.61,75.62,75.52,75.55,31101.0,63.7412,63.7496,63.6653,63.6906,31101.0
2021-11-16 11:55:00,75.54,75.55,75.49,75.49,26153.0,63.6822,63.6906,63.64,63.64,26153.0
2021-11-16 12:00:00,75.5,75.56,75.44,75.45,17907.0,63.6485,63.699,63.5979,63.6063,17907.0
2021-11-16 12:05:00,75.45,75.45,75.35,75.36,29730.0,63.6063,63.6063,63.522,63.5304,29730.0
2021-11-16 12:10:00,75.36,75.4,75.31,75.38,30986.0,63.5304,63.5642,63.4883,63.5473,30986.0
2021-11-16 12:15:00,75.39,75.39,75.29,75.31,31674.0,63.5557,63.5557,63.4714,63.4883,31674.0
2021-11-16 12:20:00,75.31,75.37,75.31,75.37,46061.0,63.4883,63.5389,63.4883,63.5389,46061.0
2021-11-16 12:25:00,75.37,75.47,75.37,75.45,45063.0,63.5389,63.6232,63.5389,63.6063,45063.0
2021-11-16 12:30:00,75.45,75.61,75.45,75.59,29206.0,63.6063,63.7412,63.6063,63.7243,29206.0
2021-11-16 12:35:00,75.59,75.68,75.55,75.67,17833.0,63.7243,63.8002,63.6906,63.7918,17833.0
2021-11-16 12:40:00,75.68,75.72,75.67,75.67,43859.0,63.8002,63.8339,63.7918,63.7918,43859.0
2021-11-16 12:45:00,75.66,75.68,75.57,75.58,18362.0,63.7833,63.8002,63.7075,63.7159,18362.0
2021-11-16 12:50:00,75.58,75.6,75.54,75.57,28331.0,63.7159,63.7328,63.6822,63.7075,28331.0
2021-11-16 12:55:00,75.56,75.56,75.51,75.54,19187.0,63.699,63.699,63.6569,63.6822,19187.0
2021-11-16 13:00:00,75.54,75.55,75.5,75.53,28431.0,63.6822,63.6906,63.6485,63.6737,28431.0
2021-11-16 13:05:00,75.53,75.63,75.53,75.62,17470.0,63.6737,63.758,63.6737,63.7496,17470.0
2021-11-16 13:10:00,75.62,75.68,75.6,75.68,18193.0,63.7496,63.8002,63.7328,63.8002,18193.0
2021-11-16 13:15:00,75.68,75.71,75.61,75.61,21905.0,63.8002,63.8255,63.7412,63.7412,21905.0
2021-11-16 13:20:00,75.62,75.72,75.6,75.72,24567.0,63.7496,63.8339,63.7328,63.8339,24567.0
2021-11-16 13:25:00,75.73,75.83,75.73,75.76,20170.0,63.8423,63.9267,63.8423,63.8676,20170.0
2021-11-16 13:30:00,75.77,75.79,75.75,75.76,14852.0,63.8761,63.8929,63.8592,63.8676,14852.0
2021-11-16 13:35:00,75.75,75.81,75.72,75.81,22008.0,63.8592,63.9098,63.8339,63.9098,22008.0
2021-11-16 13:40:00,75.8,75.86,75.77,75.78,19523.0,63.9014,63.9519,63.8761,63.8845,19523.0
2021-11-16 13:45:00,75.78,75.78,75.74,75.76,23352.0,63.8845,63.8845,63.8508,63.8676,23352.0
2021-11-16 13:50:00,75.75,75.78,75.71,75.72,58624.0,63.8592,63.8845,63.8255,63.8339,58624.0
2021-11-16 13:55:00,75.71,75.76,75.68,75.76,20671.0,63.8255,63.8676,63.8002,63.8676,20671.0
2021-11-16 14:00:00,75.76,75.76,75.69,75.72,15401.0,63.8676,63.8676,63.8086,63.8339,15401.0
2021-11-16 14:05:00,75.71,75.76,75.69,75.75,19155.0,63.8255,63.8676,63.8086,63.8592,19155.0
2021-11-16 14:10:00,75.75,75.77,75.69,75.7,19644.0,63.8592,63.8761,63.8086,63.8171,19644.0
2021-11-16 14:15:00,75.7,75.78,75.69,75.77,14890.0,63.8171,63.8845,63.8086,63.8761,14890.0
2021-11-16 14:20:00,75.78,75.8,75.7,75.7,18257.0,63.8845,63.9014,63.8171,63.8171,18257.0
2021-11-16 14:25:00,75.71,75.78,75.69,75.76,13060.0,63.8255,63.8845,63.8086,63.8676,13060.0
2021-11-16 14:30:00,75.77,75.82,75.76,75.77,18473.0,63.8761,63.9182,63.8676,63.8761,18473.0
2021-11-16 14:35:00,75.77,75.84,75.76,75.84,16743.0,63.8761,63.9351,63.8676,63.9351,16743.0
2021-11-16 14:40:00,75.84,75.91,75.82,75.87,16840.0,63.9351,63.9941,63.9182,63.9604,16840.0
2021-11-16 14:45:00,75.87,75.87,75.78,75.8,20332.0,63.9604,63.9604,63.8845,63.9014,20332.0
2021-11-16 14:50:00,75.81,75.83,75.78,75.8,27215.0,63.9098,63.9267,63.8845,63.9014,27215.0
2021-11-16 14:55:00,75.8,75.81,75.76,75.79,20411.0,63.9014,63.9098,63.8676,63.8929,20411.0
2021-11-16 15:00:00,75.8,75.88,75.8,75.87,22849.0,63.9014,63.9688,63.9014,63.9604,22849.0
2021-11-16 15:05:00,75.88,75.88,75.76,75.84,21401.0,63.9688,63.9688,63.8676,63.9351,21401.0
2021-11-16 15:10:00,75.84,75.87,75.77,75.77,47708.0,63.9351,63.9604,63.8761,63.8761,47708.0
2021-11-16 15:15:00,75.78,75.85,75.73,75.74,37741.0,63.8845,63.9435,63.8423,63.8508,37741.0
2021-11-16 15:20:00,75.73,75.83,75.73,75.81,36327.0,63.8423,63.9267,63.8423,63.9098,36327.0
2021-11-16 15:25:00,75.82,75.83,75.7,75.74,39772.0,63.9182,63.9267,63.8171,63.8508,39772.0
2021-11-16 15:30:00,75.74,75.77,75.65,75.66,46670.0,63.8508,63.8761,63.7749,63.7833,46670.0
2021-11-16 15:35:00,75.65,75.66,75.53,75.54,53014.0,63.7749,63.7833,63.6737,63.6822,53014.0
2021-11-16 15:40:00,75.55,75.7,75.55,75.65,54627.0,63.6906,63.8171,63.6906,63.7749,54627.0
2021-11-16 15:45:00,75.64,75.64,75.49,75.49,86274.0,63.7665,63.7665,63.64,63.64,86274.0
2021-11-16 15:50:00,75.48,75.48,75.39,75.45,160215.0,63.6316,63.6316,63.5557,63.6063,160215.0
2021-11-16 15:55:00,75.45,75.49,75.4,75.41,381338.0,63.6063,63.64,63.5642,63.5726,381338.0
2021-11-17 09:30:00,75.12,75.12,74.77,74.88,51411.0,63.3281,63.3281,63.033,63.1258,51411.0
2021-11-17 09:35:00,74.9,74.91,74.74,74.79,10639.0,63.1426,63.1511,63.0078,63.0499,10639.0
2021-11-17 09:40:00,74.78,74.8,74.67,74.8,27955.0,63.0415,63.0583,62.9487,63.0583,27955.0
2021-11-17 09:45:00,74.76,74.89,74.7,74.8,39801.0,63.0246,63.1342,62.974,63.0583,39801.0
2021-11-17 09:50:00,74.84,75.13,74.84,75.06,14644.0,63.0921,63.3365,63.0921,63.2775,14644.0
2021-11-17 09:55:00,75.04,75.06,74.94,75.05,25000.0,63.2607,63.2775,63.1764,63.2691,25000.0
2021-11-17 10:00:00,75.03,75.03,74.82,74.84,30177.0,63.2522,63.2522,63.0752,63.0921,30177.0
2021-11-17 10:05:00,74.86,74.87,74.73,74.8,26090.0,63.1089,63.1173,62.9993,63.0583,26090.0
2021-11-17 10:10:00,74.8,74.85,74.76,74.78,32974.0,63.0583,63.1005,63.0246,63.0415,32974.0
2021-11-17 10:15:00,74.79,74.86,74.7,74.85,25896.0,63.0499,63.1089,62.974,63.1005,25896.0
2021-11-17 10:20:00,74.84,74.84,74.62,74.65,15768.0,63.0921,63.0921,62.9066,62.9319,15768.0
2021-11-17 10:25:00,74.65,74.65,74.56,74.59,18558.0,62.9319,62.9319,62.856,62.8813,18558.0
2021-11-17 10:30:00,74.58,74.65,74.58,74.64,20607.0,62.8729,62.9319,62.8729,62.9235,20607.0
2021-11-17 10:35:00,74.64,74.73,74.58,74.59,11505.0,62.9235,62.9993,62.8729,62.8813,11505.0
2021-11-17 10:40:00,74.59,74.61,74.54,74.6,31701.0,62.8813,62.8982,62.8391,62.8897,31701.0
2021-11-17 10:45:00,74.62,74.72,74.59,74.65,26247.0,62.9066,62.9909,62.8813,62.9319,26247.0
2021-11-17 10:50:00,74.65,74.77,74.64,74.76,28051.0,62.9319,63.033,62.9235,63.0246,28051.0
2021-11-17 10:55:00,74.77,74.81,74.69,74.73,20235.0,63.033,63.0668,62.9656,62.9993,20235.0
2021-11-17 11:00:00,74.71,74.8,74.7,74.76,27965.0,62.9825,63.0583,62.974,63.0246,27965.0
2021-11-17 11:05:00,74.75,74.83,74.74,74.83,25520.0,63.0162,63.0836,63.0078,63.0836,25520.0
2021-11-17 11:10:00,74.82,74.86,74.81,74.86,28897.0,63.0752,63.1089,63.0668,63.1089,28897.0
2021-11-17 11:15:00,74.87,74.91,74.78,74.85,16680.0,63.1173,63.1511,63.0415,63.1005,16680.0
2021-11-17 11:20:00,74.84,74.91,74.84,74.9,21536.0,63.0921,63.1511,63.0921,63.1426,21536.0
2021-11-17 11:25:00,74.9,74.93,74.78,74.78,35247.0,63.1426,63.1679,63.0415,63.0415,35247.0
2021-11-17 11:30:00,74.78,74.85,74.77,74.81,8686.0,63.0415,63.1005,63.033,63.0668,8686.0
2021-11-17 11:35:00,74.81,74.82,74.71,74.72,50794.0,63.0668,63.0752,62.9825,62.9909,50794.0
2021-11-17 11:40:00,74.72,74.82,74.72,74.76,23491.0,62.9909,63.0752,62.9909,63.0246,23491.0
2021-11-17 11:45:00,74.77,74.81,74.77,74.81,16047.0,63.033,63.0668,63.033,63.0668,16047.0
2021-11-17 11:50:00,74.81,74.82,74.78,74.81,15717.0,63.0668,63.0752,63.0415,63.0668,15717.0
2021-11-17 11:55:00,74.81,74.83,74.72,74.74,28742.0,63.0668,63.0836,62.9909,63.0078,28742.0
2021-11-17 12:00:00,74.75,74.78,74.74,74.75,11940.0,63.0162,63.0415,63.0078,63.0162,11940.0
2021-11-17 12:05:00,74.75,74.82,74.75,74.81,10774.0,63.0162,63.0752,63.0162,63.0668,10774.0
2021-11-17 12:10:00,74.81,74.89,74.79,74.87,41906.0,63.0668,63.1342,63.0499,63.1173,41906.0
2021-11-17 12:15:00,74.88,74.95,74.87,74.9,30456.0,63.1258,63.1848,63.1173,63.1426,30456.0
2021-11-17 12:20:00,74.9,74.98,74.9,74.95,9522.0,63.1426,63.2101,63.1426,63.1848,9522.0
2021-11-17 12:25:00,74.95,74.98,74.93,74.98,11739.0,63.1848,63.2101,63.1679,63.2101,11739.0
2021-11-17 12:30:00,74.99,75.04,74.97,75.02,24620.0,63.2185,63.2607,63.2016,63.2438,24620.0
2021-11-17 12:35:00,75.03,75.04,74.97,74.99,17662.0,63.2522,63.2607,63.2016,63.2185,17662.0
2021-11-17 12:40:00,74.98,75.0,74.87,74.88,20284.0,63.2101,63.2269,63.1173,63.1258,20284.0
2021-11-17 12:45:00,74.88,74.92,74.84,74.9,14412.0,63.1258,63.1595,63.0921,63.1426,14412.0
2021-11-17 12:50:00,74.9,74.98,74.86,74.98,18495.0,63.1426,63.2101,63.1089,63.2101,18495.0
2021-11-17 12:55:00,74.97,75.01,74.94,74.97,14827.0,63.2016,63.2354,63.1764,63.2016,14827.0
2021-11-17 13:00:00,74.96,75.05,74.94,75.04,9676.0,63.1932,63.2691,63.1764,63.2607,9676.0
2021-11-17 13:05:00,75.04,75.08,75.03,75.05,14245.0,63.2607,63.2944,63.2522,63.2691,14245.0
2021-11-17 13:10:00,75.05,75.06,74.99,74.99,10570.0,63.2691,63.2775,63.2185,63.2185,10570.0
2021-11-17 13:15:00,74.98,74.98,74.89,74.89,14315.0,63.2101,63.2101,63.1342,63.1342,14315.0
2021-11-17 13:20:00,74.89,74.92,74.88,74.92,13357.0,63.1342,63.1595,63.1258,63.1595,13357.0
2021-11-17 13:25:00,74.93,74.98,74.91,74.97,25824.0,63.1679,63.2101,63.1511,63.2016,25824.0
2021-11-17 13:30:00,74.98,75.02,74.96,74.98,18881.0,63.2101,63.2438,63.1932,63.2101,18881.0
2021-11-17 13:35:00,74.98,75.09,74.97,75.03,22111.0,63.2101,63.3028,63.2016,63.2522,22111.0
2021-11-17 13:40:00,75.02,75.04,74.98,75.0,14424.0,63.2438,63.2607,63.2101,63.2269,14424.0
2021-11-17 13:45:00,74.98,75.05,74.97,75.04,21748.0,63.2101,63.2691,63.2016,63.2607,21748.0
2021-11-17 13:50:00,75.04,75.05,75.01,75.02,17665.0,63.2607,63.2691,63.2354,63.2438,17665.0
2021-11-17 13:55:00,75.02,75.03,74.96,74.97,11124.0,63.2438,63.2522,63.1932,63.2016,11124.0
2021-11-17 14:00:00,74.98,75.07,74.97,75.05,19095.0,63.2101,63.286,63.2016,63.2691,19095.0
2021-11-17 14:05:00,75.04,75.06,75.0,75.01,10243.0,63.2607,63.2775,63.2269,63.2354,10243.0
2021-11-17 14:10:00,75.0,75.06,74.99,75.02,19932.0,63.2269,63.2775,63.2185,63.2438,19932.0
2021-11-17 14:15:00,75.02,75.02,74.97,74.97,16001.0,63.2438,63.2438,63.2016,63.2016,16001.0
2021-11-17 14:20:00,74.98,74.98,74.93,74.94,17096.0,63.2101,63.2101,63.1679,63.1764,17096.0
2021-11-17 14:25:00,74.94,74.96,74.9,74.9,12881.0,63.1764,63.1932,63.1426,63.1426,12881.0
2021-11-17 14:30:00,74.92,74.96,74.9,74.96,18052.0,63.1595,63.1932,63.1426,63.1932,18052.0
2021-11-17 14:35:00,74.95,75.05,74.95,75.03,27239.0,63.1848,63.2691,63.1848,63.2522,27239.0
2021-11-17 14:40:00,75.03,75.12,75.02,75.12,27166.0,63.2522,63.3281,63.2438,63.3281,27166.0
2021-11-17 14:45:00,75.12,75.25,75.11,75.19,27505.0,63.3281,63.4377,63.3197,63.3871,27505.0
2021-11-17 14:50:00,75.18,75.2,75.15,75.15,20461.0,63.3787,63.3955,63.3534,63.3534,20461.0
2021-11-17 14:55:00,75.16,75.18,75.09,75.1,23926.0,63.3618,63.3787,63.3028,63.3112,23926.0
2021-11-17 15:00:00,75.11,75.21,75.1,75.2,22572.0,63.3197,63.404,63.3112,63.3955,22572.0
2021-11-17 15:05:00,75.21,75.31,75.2,75.21,32336.0,63.404,63.4883,63.3955,63.404,32336.0
2021-11-17 15:10:00,75.22,75.23,75.16,75.22,21707.0,63.4124,63.4208,63.3618,63.4124,21707.0
2021-11-17 15:15:00,75.21,75.23,75.16,75.19,16537.0,63.404,63.4208,63.3618,63.3871,16537.0
2021-11-17 15:20:00,75.2,75.3,75.17,75.24,33624.0,63.3955,63.4798,63.3703,63.4293,33624.0
2021-11-17 15:25:00,75.26,75.35,75.22,75.32,25093.0,63.4461,63.522,63.4124,63.4967,25093.0
2021-11-17 15:30:00,75.31,75.33,75.22,75.28,43436.0,63.4883,63.5051,63.4124,63.463,43436.0
2021-11-17 15:35:00,75.29,75.33,75.25,75.33,47034.0,63.4714,63.5051,63.4377,63.5051,47034.0
2021-11-17 15:40:00,75.32,75.44,75.32,75.43,50128.0,63.4967,63.5979,63.4967,63.5894,50128.0
2021-11-17 15:45:00,75.43,75.51,75.39,75.39,77866.0,63.5894,63.6569,63.5557,63.5557,77866.0
2021-11-17 15:50:00,75.39,75.4,75.31,75.4,81088.0,63.5557,63.5642,63.4883,63.5642,81088.0
2021-11-17 15:55:00,75.4,75.4,75.29,75.37,238195.0,63.5642,63.5642,63.4714,63.5389,238195.0
2021-11-18 09:30:00,75.39,75.44,75.15,75.42,41627.0,63.5557,63.5979,63.3534,63.581,41627.0
2021-11-18 09:35:00,75.4,75.48,75.32,75.35,23711.0,63.5642,63.6316,63.4967,63.522,23711.0
2021-11-18 09:40:00,75.36,75.47,75.33,75.37,48885.0,63.5304,63.6232,63.5051,63.5389,48885.0
2021-11-18 09:45:00,75.38,75.52,75.26,75.27,30097.0,63.5473,63.6653,63.4461,63.4546,30097.0
2021-11-18 09:50:00,75.27,75.47,75.25,75.46,16544.0,63.4546,63.6232,63.4377,63.6147,16544.0
2021-11-18 09:55:00,75.47,75.51,75.41,75.42,26831.0,63.6232,63.6569,63.5726,63.581,26831.0
2021-11-18 10:00:00,75.42,75.56,75.37,75.37,57641.0,63.581,63.699,63.5389,63.5389,57641.0
2021-11-18 10:05:00,75.37,75.38,75.23,75.31,22950.0,63.5389,63.5473,63.4208,63.4883,22950.0
2021-11-18 10:10:00,75.31,75.39,75.29,75.38,21931.0,63.4883,63.5557,63.4714,63.5473,21931.0
2021-11-18 10:15:00,75.38,75.46,75.32,75.42,27148.0,63.5473,63.6147,63.4967,63.581,27148.0
2021-11-18 10:20:00,75.41,75.49,75.38,75.41,24894.0,63.5726,63.64,63.5473,63.5726,24894.0
2021-11-18 10:25:00,75.38,75.47,75.37,75.4,24475.0,63.5473,63.6232,63.5389,63.5642,24475.0
2021-11-18 10:30:00,75.39,75.4,75.21,75.23,39779.0,63.5557,63.5642,63.404,63.4208,39779.0
2021-11-18 10:35:00,75.22,75.25,75.09,75.2,31332.0,63.4124,63.4377,63.3028,63.3955,31332.0
2021-11-18 10:40:00,75.19,75.22,75.09,75.14,25311.0,63.3871,63.4124,63.3028,63.345,25311.0
2021-11-18 10:45:00,75.13,75.13,75.02,75.06,19148.0,63.3365,63.3365,63.2438,63.2775,19148.0
2021-11-18 10:50:00,75.07,75.2,75.06,75.14,30503.0,63.286,63.3955,63.2775,63.345,30503.0
2021-11-18 10:55:00,75.15,75.25,75.13,75.2,26276.0,63.3534,63.4377,63.3365,63.3955,26276.0
2021-11-18 11:00:00,75.19,75.26,75.19,75.21,27254.0,63.3871,63.4461,63.3871,63.404,27254.0
2021-11-18 11:05:00,75.22,75.24,75.01,75.04,31969.0,63.4124,63.4293,63.2354,63.2607,31969.0
2021-11-18 11:10:00,75.04,75.14,75.04,75.09,28874.0,63.2607,63.345,63.2607,63.3028,28874.0
2021-11-18 11:15:00,75.09,75.11,74.98,74.99,24379.0,63.3028,63.3197,63.2101,63.2185,24379.0
2021-11-18 11:20:00,75.0,75.0,74.91,74.97,20999.0,63.2269,63.2269,63.1511,63.2016,20999.0
2021-11-18 11:25:00,74.98,75.1,74.97,75.06,26760.0,63.2101,63.3112,63.2016,63.2775,26760.0
2021-11-18 11:30:00,75.06,75.11,75.05,75.05,19445.0,63.2775,63.3197,63.2691,63.2691,19445.0
2021-11-18 11:35:00,75.05,75.16,75.02,75.13,23988.0,63.2691,63.3618,63.2438,63.3365,23988.0
2021-11-18 11:40:00,75.11,75.11,75.05,75.05,20428.0,63.3197,63.3197,63.2691,63.2691,20428.0
2021-11-18 11:45:00,75.06,75.07,74.98,75.07,32785.0,63.2775,63.286,63.2101,63.286,32785.0
2021-11-18 11:50:00,75.06,75.13,75.03,75.05,21594.0,63.2775,63.3365,63.2522,63.2691,21594.0
2021-11-18 11:55:00,75.06,75.13,75.04,75.1,31232.0,63.2775,63.3365,63.2607,63.3112,31232.0
2021-11-18 12:00:00,75.11,75.21,75.07,75.2,27557.0,63.3197,63.404,63.286,63.3955,27557.0
2021-11-18 12:05:00,75.2,75.24,75.19,75.23,15241.0,63.3955,63.4293,63.3871,63.4208,15241.0
2021-11-18 12:10:00,75.23,75.3,75.19,75.29,29982.0,63.4208,63.4798,63.3871,63.4714,29982.0
2021-11-18 12:15:00,75.28,75.33,75.27,75.31,22918.0,63.463,63.5051,63.4546,63.4883,22918.0
2021-11-18 12:20:00,75.3,75.34,75.24,75.34,15666.0,63.4798,63.5136,63.4293,63.5136,15666.0
2021-11-18 12:25:00,75.34,75.39,75.31,75.31,15233.0,63.5136,63.5557,63.4883,63.4883,15233.0
2021-11-18 12:30:00,75.31,75.34,75.25,75.25,11284.0,63.4883,63.5136,63.4377,63.4377,11284.0
2021-11-18 12:35:00,75.25,75.28,75.24,75.25,16058.0,63.4377,63.463,63.4293,63.4377,16058.0
2021-11-18 12:40:00,75.26,75.3,75.25,75.27,12205.0,63.4461,63.4798,63.4377,63.4546,12205.0
2021-11-18 12:45:00,75.28,75.34,75.21,75.29,24549.0,63.463,63.5136,63.404,63.4714,24549.0
2021-11-18 12:50:00,75.29,75.35,75.29,75.31,12518.0,63.4714,63.522,63.4714,63.4883,12518.0
2021-11-18 12:55:00,75.31,75.37,75.3,75.3,15276.0,63.4883,63.5389,63.4798,63.4798,15276.0
2021-11-18 13:00:00,75.3,75.33,75.28,75.3,13599.0,63.4798,63.5051,63.463,63.4798,13599.0
2021-11-18 13:05:00,75.31,75.4,75.3,75.4,16145.0,63.4883,63.5642,63.4798,63.5642,16145.0
2021-11-18 13:10:00,75.4,75.45,75.38,75.41,23520.0,63.5642,63.6063,63.5473,63.5726,23520.0
2021-11-18 13:15:00,75.41,75.49,75.4,75.47,13497.0,63.5726,63.64,63.5642,63.6232,13497.0
2021-11-18 13:20:00,75.49,75.52,75.46,75.51,18722.0,63.64,63.6653,63.6147,63.6569,18722.0
2021-11-18 13:25:00,75.52,75.52,75.44,75.45,21792.0,63.6653,63.6653,63.5979,63.6063,21792.0
2021-11-18 13:30:00,75.45,75.46,75.4,75.44,21295.0,63.6063,63.6147,63.5642,63.5979,21295.0
2021-11-18 13:35:00,75.45,75.57,75.45,75.57,29375.0,63.6063,63.7075,63.6063,63.7075,29375.0
2021-11-18 13:40:00,75.56,75.57,75.5,75.57,22449.0,63.699,63.7075,63.6485,63.7075,22449.0
2021-11-18 13:45:00,75.57,75.66,75.54,75.64,30988.0,63.7075,63.7833,63.6822,63.7665,30988.0
2021-11-18 13:50:00,75.64,75.69,75.63,75.65,18674.0,63.7665,63.8086,63.758,63.7749,18674.0
2021-11-18 13:55:00,75.64,75.66,75.59,75.63,22511.0,63.7665,63.7833,63.7243,63.758,22511.0
2021-11-18 14:00:00,75.63,75.65,75.56,75.57,20653.0,63.758,63.7749,63.699,63.7075,20653.0
2021-11-18 14:05:00,75.57,75.58,75.49,75.5,18705.0,63.7075,63.7159,63.64,63.6485,18705.0
2021-11-18 14:10:00,75.5,75.51,75.38,75.42,18522.0,63.6485,63.6569,63.5473,63.581,18522.0
2021-11-18 14:15:00,75.42,75.47,75.41,75.43,22782.0,63.581,63.6232,63.5726,63.5894,22782.0
2021-11-18 14:20:00,75.44,75.55,75.41,75.51,23974.0,63.5979,63.6906,63.5726,63.6569,23974.0
2021-11-18 14:25:00,75.5,75.52,75.47,75.5,18525.0,63.6485,63.6653,63.6232,63.6485,18525.0
2021-11-18 14:30:00,75.5,75.55,75.46,75.46,31589.0,63.6485,63.6906,63.6147,63.6147,31589.0
2021-11-18 14:35:00,75.48,75.49,75.3,75.31,30822.0,63.6316,63.64,63.4798,63.4883,30822.0
2021-11-18 14:40:00,75.31,75.41,75.31,75.41,28447.0,63.4883,63.5726,63.4883,63.5726,28447.0
2021-11-18 14:45:00,75.4,75.45,75.39,75.42,26538.0,63.5642,63.6063,63.5557,63.581,26538.0
2021-11-18 14:50:00,75.42,75.49,75.4,75.47,35745.0,63.581,63.64,63.5642,63.6232,35745.0
2021-11-18 14:55:00,75.46,75.49,75.45,75.47,38664.0,63.6147,63.64,63.6063,63.6232,38664.0
2021-11-18 15:00:00,75.47,75.49,75.43,75.45,25398.0,63.6232,63.64,63.5894,63.6063,25398.0
2021-11-18 15:05:00,75.44,75.44,75.23,75.26,19890.0,63.5979,63.5979,63.4208,63.4461,19890.0
2021-11-18 15:10:00,75.26,75.3,75.25,75.27,24600.0,63.4461,63.4798,63.4377,63.4546,24600.0
2021-11-18 15:15:00,75.27,75.29,75.24,75.25,25767.0,63.4546,63.4714,63.4293,63.4377,25767.0
2021-11-18 15:20:00,75.25,75.25,75.0,75.0,41809.0,63.4377,63.4377,63.2269,63.2269,41809.0
2021-11-18 15:25:00,74.99,75.14,74.96,75.13,38697.0,63.2185,63.345,63.1932,63.3365,38697.0
2021-11-18 15:30:00,75.14,75.18,75.03,75.18,39658.0,63.345,63.3787,63.2522,63.3787,39658.0
2021-11-18 15:35:00,75.17,75.17,75.02,75.06,41915.0,63.3703,63.3703,63.2438,63.2775,41915.0
2021-11-18 15:40:00,75.05,75.14,75.03,75.12,54972.0,63.2691,63.345,63.2522,63.3281,54972.0
2021-11-18 15:45:00,75.12,75.13,75.04,75.1,84638.0,63.3281,63.3365,63.2607,63.3112,84638.0
2021-11-18 15:50:00,75.1,75.19,75.1,75.17,138383.0,63.3112,63.3871,63.3112,63.3703,138383.0
2021-11-18 15:55:00,75.16,75.22,75.13,75.19,265230.0,63.3618,63.4124,63.3365,63.3871,265230.0
2021-11-19 09:30:00,75.41,75.41,74.98,75.2,196772.0,63.5726,63.5726,63.2101,63.3955,196772.0
2021-11-19 09:35:00,75.2,75.23,75.0,75.14,82091.0,63.3955,63.4208,63.2269,63.345,82091.0
2021-11-19 09:40:00,75.11,75.3,75.06,75.14,32723.0,63.3197,63.4798,63.2775,63.345,32723.0
2021-11-19 09:45:00,75.15,75.19,75.08,75.09,25937.0,63.3534,63.3871,63.2944,63.3028,25937.0
2021-11-19 09:50:00,75.1,75.14,74.96,75.03,79180.0,63.3112,63.345,63.1932,63.2522,79180.0
2021-11-19 09:55:00,75.03,75.21,75.03,75.16,22534.0,63.2522,63.404,63.2522,63.3618,22534.0
2021-11-19 10:00:00,75.16,75.22,75.13,75.16,72168.0,63.3618,63.4124,63.3365,63.3618,72168.0
2021-11-19 10:05:00,75.15,75.23,75.08,75.21,28700.0,63.3534,63.4208,63.2944,63.404,28700.0
2021-11-19 10:10:00,75.2,75.27,75.09,75.09,52747.0,63.3955,63.4546,63.3028,63.3028,52747.0
2021-11-19 10:15:00,75.1,75.32,75.09,75.1,50010.0,63.3112,63.4967,63.3028,63.3112,50010.0
2021-11-19 10:20:00,75.1,75.16,74.96,74.97,22122.0,63.3112,63.3618,63.1932,63.2016,22122.0
2021-11-19 10:25:00,74.97,75.01,74.9,74.94,72997.0,63.2016,63.2354,63.1426,63.1764,72997.0
2021-11-19 10:30:00,74.94,74.95,74.81,74.83,28549.0,63.1764,63.1848,63.0668,63.0836,28549.0
2021-11-19 10:35:00,74.83,74.86,74.77,74.82,27374.0,63.0836,63.1089,63.033,63.0752,27374.0
2021-11-19 10:40:00,74.81,74.81,74.68,74.68,19757.0,63.0668,63.0668,62.9572,62.9572,19757.0
2021-11-19 10:45:00,74.69,74.83,74.68,74.83,27647.0,62.9656,63.0836,62.9572,63.0836,27647.0
2021-11-19 10:50:00,74.84,74.89,74.76,74.85,30102.0,63.0921,63.1342,63.0246,63.1005,30102.0
2021-11-19 10:55:00,74.83,74.91,74.79,74.8,37107.0,63.0836,63.1511,63.0499,63.0583,37107.0
2021-11-19 11:00:00,74.79,74.82,74.76,74.82,35159.0,63.0499,63.0752,63.0246,63.0752,35159.0
2021-11-19 11:05:00,74.83,74.88,74.8,74.81,13927.0,63.0836,63.1258,63.0583,63.0668,13927.0
2021-11-19 11:10:00,74.81,74.89,74.75,74.75,42319.0,63.0668,63.1342,63.0162,63.0162,42319.0
2021-11-19 11:15:00,74.76,74.81,74.59,74.59,21090.0,63.0246,63.0668,62.8813,62.8813,21090.0
2021-11-19 11:20:00,74.59,74.59,74.48,74.51,38462.0,62.8813,62.8813,62.7886,62.8139,38462.0
2021-11-19 11:25:00,74.51,74.53,74.44,74.5,34476.0,62.8139,62.8307,62.7548,62.8054,34476.0
2021-11-19 11:30:00,74.5,74.5,74.36,74.36,28923.0,62.8054,62.8054,62.6874,62.6874,28923.0
2021-11-19 11:35:00,74.36,74.46,74.35,74.43,24356.0,62.6874,62.7717,62.679,62.7464,24356.0
2021-11-19 11:40:00,74.42,74.45,74.36,74.41,17069.0,62.738,62.7633,62.6874,62.7296,17069.0
2021-11-19 11:45:00,74.41,74.41,74.34,74.34,41039.0,62.7296,62.7296,62.6705,62.6705,41039.0
2021-11-19 11:50:00,74.34,74.5,74.26,74.5,88037.0,62.6705,62.8054,62.6031,62.8054,88037.0
2021-11-19 11:55:00,74.5,74.57,74.48,74.49,32863.0,62.8054,62.8644,62.7886,62.797,32863.0
2021-11-19 12:00:00,74.48,74.51,74.48,74.51,58771.0,62.7886,62.8139,62.7886,62.8139,58771.0
2021-11-19 12:05:00,74.5,74.56,74.47,74.52,22625.0,62.8054,62.856,62.7801,62.8223,22625.0
2021-11-19 12:10:00,74.53,74.62,74.51,74.52,25145.0,62.8307,62.9066,62.8139,62.8223,25145.0
2021-11-19 12:15:00,74.52,74.61,74.5,74.59,66627.0,62.8223,62.8982,62.8054,62.8813,66627.0
2021-11-19 12:20:00,74.61,74.66,74.55,74.58,32400.0,62.8982,62.9403,62.8476,62.8729,32400.0
2021-11-19 12:25:00,74.57,74.57,74.45,74.5,62616.0,62.8644,62.8644,62.7633,62.8054,62616.0
2021-11-19 12:30:00,74.49,74.53,74.48,74.5,28378.0,62.797,62.8307,62.7886,62.8054,28378.0
2021-11-19 12:35:00,74.51,74.51,74.49,74.5,77243.0,62.8139,62.8139,62.797,62.8054,77243.0
2021-11-19 12:40:00,74.5,74.51,74.39,74.41,29475.0,62.8054,62.8139,62.7127,62.7296,29475.0
2021-11-19 12:45:00,74.4,74.48,74.4,74.45,17212.0,62.7211,62.7886,62.7211,62.7633,17212.0
2021-11-19 12:50:00,74.45,74.5,74.44,74.46,23148.0,62.7633,62.8054,62.7548,62.7717,23148.0
2021-11-19 12:55:00,74.45,74.5,74.44,74.5,14850.0,62.7633,62.8054,62.7548,62.8054,14850.0
2021-11-19 13:00:00,74.51,74.51,74.4,74.42,21315.0,62.8139,62.8139,62.7211,62.738,21315.0
2021-11-19 13:05:00,74.41,74.45,74.41,74.44,14213.0,62.7296,62.7633,62.7296,62.7548,14213.0
2021-11-19 13:10:00,74.45,74.46,74.42,74.44,26637.0,62.7633,62.7717,62.738,62.7548,26637.0
2021-11-19 13:15:00,74.44,74.46,74.44,74.45,40156.0,62.7548,62.7717,62.7548,62.7633,40156.0
2021-11-19 13:20:00,74.45,74.46,74.39,74.4,41455.0,62.7633,62.7717,62.7127,62.7211,41455.0
2021-11-19 13:25:00,74.4,74.41,74.33,74.4,105328.0,62.7211,62.7296,62.6621,62.7211,105328.0
2021-11-19 13:30:00,74.4,74.41,74.34,74.36,28602.0,62.7211,62.7296,62.6705,62.6874,28602.0
2021-11-19 13:35:00,74.35,74.35,74.29,74.31,18047.0,62.679,62.679,62.6284,62.6453,18047.0
2021-11-19 13:40:00,74.32,74.41,74.3,74.4,36131.0,62.6537,62.7296,62.6368,62.7211,36131.0
2021-11-19 13:45:00,74.4,74.51,74.38,74.49,103805.0,62.7211,62.8139,62.7043,62.797,103805.0
2021-11-19 13:50:00,74.5,74.56,74.41,74.42,25804.0,62.8054,62.856,62.7296,62.738,25804.0
2021-11-19 13:55:00,74.41,74.46,74.33,74.33,39021.0,62.7296,62.7717,62.6621,62.6621,39021.0
2021-11-19 14:00:00,74.33,74.36,74.26,74.28,22563.0,62.6621,62.6874,62.6031,62.62,22563.0
2021-11-19 14:05:00,74.27,74.3,74.25,74.3,24392.0,62.6115,62.6368,62.5947,62.6368,24392.0
2021-11-19 14:10:00,74.3,74.4,74.3,74.38,25200.0,62.6368,62.7211,62.6368,62.7043,25200.0
2021-11-19 14:15:00,74.37,74.41,74.34,74.39,28652.0,62.6958,62.7296,62.6705,62.7127,28652.0
2021-11-19 14:20:00,74.39,74.41,74.34,74.38,28677.0,62.7127,62.7296,62.6705,62.7043,28677.0
2021-11-19 14:25:00,74.38,74.41,74.35,74.37,28306.0,62.7043,62.7296,62.679,62.6958,28306.0
2021-11-19 14:30:00,74.36,74.4,74.34,74.36,25440.0,62.6874,62.7211,62.6705,62.6874,25440.0
2021-11-19 14:35:00,74.35,74.35,74.24,74.26,34161.0,62.679,62.679,62.5862,62.6031,34161.0
2021-11-19 14:40:00,74.26,74.26,74.15,74.16,32397.0,62.6031,62.6031,62.5104,62.5188,32397.0
2021-11-19 14:45:00,74.15,74.29,74.14,74.29,33620.0,62.5104,62.6284,62.5019,62.6284,33620.0
2021-11-19 14:50:00,74.29,74.34,74.29,74.32,18553.0,62.6284,62.6705,62.6284,62.6537,18553.0
2021-11-19 14:55:00,74.32,74.34,74.28,74.33,31925.0,62.6537,62.6705,62.62,62.6621,31925.0
2021-11-19 15:00:00,74.33,74.46,74.32,74.44,39389.0,62.6621,62.7717,62.6537,62.7548,39389.0
2021-11-19 15:05:00,74.44,74.44,74.34,74.36,74289.0,62.7548,62.7548,62.6705,62.6874,74289.0
2021-11-19 15:10:00,74.36,74.45,74.35,74.4,295898.0,62.6874,62.7633,62.679,62.7211,295898.0
2021-11-19 15:15:00,74.4,74.41,74.34,74.34,46600.0,62.7211,62.7296,62.6705,62.6705,46600.0
2021-11-19 15:20:00,74.34,74.35,74.26,74.32,38556.0,62.6705,62.679,62.6031,62.6537,38556.0
2021-11-19 15:25:00,74.32,74.36,74.27,74.34,47133.0,62.6537,62.6874,62.6115,62.6705,47133.0
2021-11-19 15:30:00,74.34,74.41,74.32,74.4,61228.0,62.6705,62.7296,62.6537,62.7211,61228.0
2021-11-19 15:35:00,74.41,74.42,74.3,74.31,85680.0,62.7296,62.738,62.6368,62.6453,85680.0
2021-11-19 15:40:00,74.31,74.31,74.19,74.2,63796.0,62.6453,62.6453,62.5441,62.5525,63796.0
2021-11-19 15:45:00,74.2,74.28,74.2,74.28,96479.0,62.5525,62.62,62.5525,62.62,96479.0
2021-11-19 15:50:00,74.28,74.28,74.2,74.21,126625.0,62.62,62.62,62.5525,62.561,126625.0
2021-11-19 15:55:00,74.21,74.29,74.16,74.2,423585.0,62.561,62.6284,62.5188,62.5525,423585.0
2021-11-22 09:30:00,73.98,74.17,73.68,73.98,72063.0,62.3671,62.5272,62.1141,62.3671,72063.0
2021-11-22 09:35:00,73.97,74.04,73.83,73.86,18683.0,62.3586,62.4176,62.2406,62.2659,18683.0
2021-11-22 09:40:00,73.86,73.87,73.66,73.69,54949.0,62.2659,62.2743,62.0973,62.1226,54949.0
2021-11-22 09:45:00,73.69,73.81,73.59,73.77,26164.0,62.1226,62.2237,62.0383,62.19,26164.0
2021-11-22 09:50:00,73.78,73.8,73.63,73.64,16734.0,62.1984,62.2153,62.072,62.0804,16734.0
2021-11-22 09:55:00,73.63,73.73,73.58,73.72,17320.0,62.072,62.1563,62.0298,62.1479,17320.0
2021-11-22 10:00:00,73.72,73.72,73.54,73.62,41158.0,62.1479,62.1479,61.9961,62.0636,41158.0
2021-11-22 10:05:00,73.6,73.64,73.54,73.58,26738.0,62.0467,62.0804,61.9961,62.0298,26738.0
2021-11-22 10:10:00,73.57,73.59,73.5,73.58,25931.0,62.0214,62.0383,61.9624,62.0298,25931.0
2021-11-22 10:15:00,73.58,73.65,73.5,73.6,43782.0,62.0298,62.0889,61.9624,62.0467,43782.0
2021-11-22 10:20:00,73.59,73.59,73.45,73.45,21963.0,62.0383,62.0383,61.9203,61.9203,21963.0
2021-11-22 10:25:00,73.45,73.65,73.45,73.63,15634.0,61.9203,62.0889,61.9203,62.072,15634.0
2021-11-22 10:30:00,73.62,73.63,73.53,73.59,19706.0,62.0636,62.072,61.9877,62.0383,19706.0
2021-11-22 10:35:00,73.6,73.68,73.59,73.66,41764.0,62.0467,62.1141,62.0383,62.0973,41764.0
2021-11-22 10:40:00,73.66,73.66,73.55,73.58,14417.0,62.0973,62.0973,62.0046,62.0298,14417.0
2021-11-22 10:45:00,73.59,73.63,73.57,73.63,24330.0,62.0383,62.072,62.0214,62.072,24330.0
2021-11-22 10:50:00,73.64,73.71,73.62,73.69,29490.0,62.0804,62.1394,62.0636,62.1226,29490.0
2021-11-22 10:55:00,73.7,73.86,73.66,73.8,72990.0,62.131,62.2659,62.0973,62.2153,72990.0
2021-11-22 11:00:00,73.79,73.92,73.74,73.89,34520.0,62.2069,62.3165,62.1647,62.2912,34520.0
2021-11-22 11:05:00,73.89,74.0,73.85,73.9,203017.0,62.2912,62.3839,62.2575,62.2996,203017.0
2021-11-22 11:10:00,73.92,73.94,73.87,73.91,75397.0,62.3165,62.3333,62.2743,62.308,75397.0
2021-11-22 11:15:00,73.89,73.89,73.8,73.85,24564.0,62.2912,62.2912,62.2153,62.2575,24564.0
2021-11-22 11:20:00,73.86,73.97,73.85,73.96,30527.0,62.2659,62.3586,62.2575,62.3502,30527.0
2021-11-22 11:25:00,73.96,74.01,73.92,73.98,30606.0,62.3502,62.3923,62.3165,62.3671,30606.0
2021-11-22 11:30:00,73.98,74.02,73.95,73.99,58486.0,62.3671,62.4008,62.3418,62.3755,58486.0
2021-11-22 11:35:00,74.0,74.0,73.87,73.93,39493.0,62.3839,62.3839,62.2743,62.3249,39493.0
2021-11-22 11:40:00,73.94,74.17,73.92,74.17,28531.0,62.3333,62.5272,62.3165,62.5272,28531.0
2021-11-22 11:45:00,74.18,74.18,74.04,74.14,47905.0,62.5357,62.5357,62.4176,62.5019,47905.0
2021-11-22 11:50:00,74.13,74.16,74.07,74.15,23786.0,62.4935,62.5188,62.4429,62.5104,23786.0
2021-11-22 11:55:00,74.15,74.34,74.12,74.31,48289.0,62.5104,62.6705,62.4851,62.6453,48289.0
2021-11-22 12:00:00,74.31,74.41,74.27,74.4,100107.0,62.6453,62.7296,62.6115,62.7211,100107.0
2021-11-22 12:05:00,74.41,74.42,74.31,74.4,28860.0,62.7296,62.738,62.6453,62.7211,28860.0
2021-11-22 12:10:00,74.39,74.39,74.19,74.22,21877.0,62.7127,62.7127,62.5441,62.5694,21877.0
2021-11-22 12:15:00,74.22,74.32,74.22,74.26,16430.0,62.5694,62.6537,62.5694,62.6031,16430.0
2021-11-22 12:20:00,74.25,74.27,74.14,74.17,13227.0,62.5947,62.6115,62.5019,62.5272,13227.0
2021-11-22 12:25:00,74.19,74.2,74.1,74.1,17071.0,62.5441,62.5525,62.4682,62.4682,17071.0
2021-11-22 12:30:00,74.09,74.09,73.9,73.91,19769.0,62.4598,62.4598,62.2996,62.308,19769.0
2021-11-22 12:35:00,73.91,73.99,73.89,73.95,15291.0,62.308,62.3755,62.2912,62.3418,15291.0
2021-11-22 12:40:00,73.95,74.0,73.92,73.99,17385.0,62.3418,62.3839,62.3165,62.3755,17385.0
2021-11-22 12:45:00,73.98,74.01,73.97,74.0,11233.0,62.3671,62.3923,62.3586,62.3839,11233.0
2021-11-22 12:50:00,74.0,74.01,73.95,74.01,16909.0,62.3839,62.3923,62.3418,62.3923,16909.0
2021-11-22 12:55:00,73.99,74.0,73.93,73.99,16018.0,62.3755,62.3839,62.3249,62.3755,16018.0
2021-11-22 13:00:00,74.0,74.01,73.99,74.0,22235.0,62.3839,62.3923,62.3755,62.3839,22235.0
2021-11-22 13:05:00,74.0,74.01,73.99,74.0,45244.0,62.3839,62.3923,62.3755,62.3839,45244.0
2021-11-22 13:10:00,74.0,74.01,73.89,73.92,26376.0,62.3839,62.3923,62.2912,62.3165,26376.0
2021-11-22 13:15:00,73.91,73.92,73.86,73.87,20684.0,62.308,62.3165,62.2659,62.2743,20684.0
2021-11-22 13:20:00,73.87,73.88,73.71,73.73,12070.0,62.2743,62.2828,62.1394,62.1563,12070.0
2021-11-22 13:25:00,73.73,73.79,73.73,73.76,16766.0,62.1563,62.2069,62.1563,62.1816,16766.0
2021-11-22 13:30:00,73.76,73.79,73.74,73.75,13859.0,62.1816,62.2069,62.1647,62.1732,13859.0
2021-11-22 13:35:00,73.75,73.84,73.74,73.83,13577.0,62.1732,62.249,62.1647,62.2406,13577.0
2021-11-22 13:40:00,73.82,73.84,73.74,73.76,11042.0,62.2322,62.249,62.1647,62.1816,11042.0
2021-11-22 13:45:00,73.76,73.82,73.74,73.82,21010.0,62.1816,62.2322,62.1647,62.2322,21010.0
2021-11-22 13:50:00,73.83,73.87,73.81,73.81,16753.0,62.2406,62.2743,62.2237,62.2237,16753.0
2021-11-22 13:55:00,73.81,73.83,73.78,73.81,23811.0,62.2237,62.2406,62.1984,62.2237,23811.0
2021-11-22 14:00:00,73.81,73.83,73.76,73.8,38427.0,62.2237,62.2406,62.1816,62.2153,38427.0
2021-11-22 14:05:00,73.8,73.87,73.8,73.85,24496.0,62.2153,62.2743,62.2153,62.2575,24496.0
2021-11-22 14:10:00,73.85,73.86,73.8,73.84,15535.0,62.2575,62.2659,62.2153,62.249,15535.0
2021-11-22 14:15:00,73.83,73.86,73.82,73.85,9226.0,62.2406,62.2659,62.2322,62.2575,9226.0
2021-11-22 14:20:00,73.85,73.86,73.81,73.85,21844.0,62.2575,62.2659,62.2237,62.2575,21844.0
2021-11-22 14:25:00,73.85,73.86,73.83,73.85,18634.0,62.2575,62.2659,62.2406,62.2575,18634.0
2021-11-22 14:30:00,73.86,73.86,73.83,73.85,30554.0,62.2659,62.2659,62.2406,62.2575,30554.0
2021-11-22 14:35:00,73.85,73.98,73.84,73.98,28264.0,62.2575,62.3671,62.249,62.3671,28264.0
2021-11-22 14:40:00,73.98,74.0,73.86,73.86,20717.0,62.3671,62.3839,62.2659,62.2659,20717.0
2021-11-22 14:45:00,73.87,73.9,73.85,73.87,21439.0,62.2743,62.2996,62.2575,62.2743,21439.0
2021-11-22 14:50:00,73.87,73.9,73.86,73.88,17153.0,62.2743,62.2996,62.2659,62.2828,17153.0
2021-11-22 14:55:00,73.88,73.89,73.78,73.85,54809.0,62.2828,62.2912,62.1984,62.2575,54809.0
2021-11-22 15:00:00,73.84,73.87,73.81,73.85,25335.0,62.249,62.2743,62.2237,62.2575,25335.0
2021-11-22 15:05:00,73.85,73.96,73.84,73.94,34014.0,62.2575,62.3502,62.249,62.3333,34014.0
2021-11-22 15:10:00,73.94,73.97,73.93,73.95,39845.0,62.3333,62.3586,62.3249,62.3418,39845.0
2021-11-22 15:15:00,73.96,73.96,73.91,73.92,25946.0,62.3502,62.3502,62.308,62.3165,25946.0
2021-11-22 15:20:00,73.92,73.97,73.89,73.93,43339.0,62.3165,62.3586,62.2912,62.3249,43339.0
2021-11-22 15:25:00,73.94,73.95,73.87,73.93,47462.0,62.3333,62.3418,62.2743,62.3249,47462.0
2021-11-22 15:30:00,73.92,73.95,73.86,73.92,32735.0,62.3165,62.3418,62.2659,62.3165,32735.0
2021-11-22 15:35:00,73.91,74.0,73.89,73.97,68264.0,62.308,62.3839,62.2912,62.3586,68264.0
2021-11-22 15:40:00,73.97,73.97,73.86,73.95,60450.0,62.3586,62.3586,62.2659,62.3418,60450.0
2021-11-22 15:45:00,73.95,73.99,73.92,73.97,181598.0,62.3418,62.3755,62.3165,62.3586,181598.0
2021-11-22 15:50:00,73.96,74.04,73.91,74.04,125700.0,62.3502,62.4176,62.308,62.4176,125700.0
2021-11-22 15:55:00,74.03,74.08,73.99,74.03,254073.0,62.4092,62.4514,62.3755,62.4092,254073.0
2021-11-23 09:30:00,74.19,74.35,73.95,74.29,41845.0,62.5441,62.679,62.3418,62.6284,41845.0
2021-11-23 09:35:00,74.26,74.33,74.0,74.08,22623.0,62.6031,62.6621,62.3839,62.4514,22623.0
2021-11-23 09:40:00,74.02,74.06,73.9,73.96,16536.0,62.4008,62.4345,62.2996,62.3502,16536.0
2021-11-23 09:45:00,73.99,74.08,73.89,74.03,42957.0,62.3755,62.4514,62.2912,62.4092,42957.0
2021-11-23 09:50:00,74.03,74.11,73.86,73.9,59039.0,62.4092,62.4766,62.2659,62.2996,59039.0
2021-11-23 09:55:00,73.92,74.14,73.91,74.09,20680.0,62.3165,62.5019,62.308,62.4598,20680.0
2021-11-23 10:00:00,74.08,74.55,74.08,74.53,28065.0,62.4514,62.8476,62.4514,62.8307,28065.0
2021-11-23 10:05:00,74.53,74.64,74.44,74.64,64330.0,62.8307,62.9235,62.7548,62.9235,64330.0
2021-11-23 10:10:00,74.65,74.76,74.64,74.69,38404.0,62.9319,63.0246,62.9235,62.9656,38404.0
2021-11-23 10:15:00,74.69,74.77,74.64,74.72,19826.0,62.9656,63.033,62.9235,62.9909,19826.0
2021-11-23 10:20:00,74.72,74.75,74.57,74.6,27390.0,62.9909,63.0162,62.8644,62.8897,27390.0
2021-11-23 10:25:00,74.61,74.69,74.59,74.68,13474.0,62.8982,62.9656,62.8813,62.9572,13474.0
2021-11-23 10:30:00,74.67,74.85,74.65,74.81,29657.0,62.9487,63.1005,62.9319,63.0668,29657.0
2021-11-23 10:35:00,74.81,74.81,74.71,74.76,14485.0,63.0668,63.0668,62.9825,63.0246,14485.0
2021-11-23 10:40:00,74.75,74.96,74.75,74.95,24944.0,63.0162,63.1932,63.0162,63.1848,24944.0
2021-11-23 10:45:00,74.97,75.14,74.96,75.08,18299.0,63.2016,63.345,63.1932,63.2944,18299.0
2021-11-23 10:50:00,75.09,75.17,75.06,75.17,26529.0,63.3028,63.3703,63.2775,63.3703,26529.0
2021-11-23 10:55:00,75.18,75.23,75.08,75.22,24851.0,63.3787,63.4208,63.2944,63.4124,24851.0
2021-11-23 11:00:00,75.22,75.3,75.14,75.29,13279.0,63.4124,63.4798,63.345,63.4714,13279.0
2021-11-23 11:05:00,75.28,75.28,75.03,75.04,16935.0,63.463,63.463,63.2522,63.2607,16935.0
2021-11-23 11:10:00,75.03,75.03,74.91,74.92,15915.0,63.2522,63.2522,63.1511,63.1595,15915.0
2021-11-23 11:15:00,74.91,74.98,74.86,74.98,12930.0,63.1511,63.2101,63.1089,63.2101,12930.0
2021-11-23 11:20:00,74.96,75.04,74.93,75.02,8663.0,63.1932,63.2607,63.1679,63.2438,8663.0
2021-11-23 11:25:00,75.02,75.04,74.95,74.98,14356.0,63.2438,63.2607,63.1848,63.2101,14356.0
2021-11-23 11:30:00,74.99,75.06,74.92,75.06,18040.0,63.2185,63.2775,63.1595,63.2775,18040.0
2021-11-23 11:35:00,75.06,75.15,75.02,75.05,21426.0,63.2775,63.3534,63.2438,63.2691,21426.0
2021-11-23 11:40:00,75.05,75.16,75.03,75.14,13090.0,63.2691,63.3618,63.2522,63.345,13090.0
2021-11-23 11:45:00,75.14,75.2,75.12,75.15,15971.0,63.345,63.3955,63.3281,63.3534,15971.0
2021-11-23 11:50:00,75.15,75.22,75.11,75.2,12296.0,63.3534,63.4124,63.3197,63.3955,12296.0
2021-11-23 11:55:00,75.22,75.23,75.17,75.18,27902.0,63.4124,63.4208,63.3703,63.3787,27902.0
2021-11-23 12:00:00,75.19,75.27,75.18,75.27,12799.0,63.3871,63.4546,63.3787,63.4546,12799.0
2021-11-23 12:05:00,75.26,75.29,75.19,75.19,9672.0,63.4461,63.4714,63.3871,63.3871,9672.0
2021-11-23 12:10:00,75.18,75.25,75.15,75.15,10046.0,63.3787,63.4377,63.3534,63.3534,10046.0
2021-11-23 12:15:00,75.14,75.15,74.94,74.94,14219.0,63.345,63.3534,63.1764,63.1764,14219.0
2021-11-23 12:20:00,74.95,74.95,74.87,74.9,11466.0,63.1848,63.1848,63.1173,63.1426,11466.0
2021-11-23 12:25:00,74.88,74.98,74.88,74.95,10625.0,63.1258,63.2101,63.1258,63.1848,10625.0
2021-11-23 12:30:00,74.96,74.97,74.88,74.88,11136.0,63.1932,63.2016,63.1258,63.1258,11136.0
2021-11-23 12:35:00,74.89,74.95,74.87,74.92,13481.0,63.1342,63.1848,63.1173,63.1595,13481.0
2021-11-23 12:40:00,74.93,75.0,74.93,74.99,10110.0,63.1679,63.2269,63.1679,63.2185,10110.0
2021-11-23 12:45:00,74.98,74.99,74.83,74.83,12689.0,63.2101,63.2185,63.0836,63.0836,12689.0
2021-11-23 12:50:00,74.84,74.86,74.81,74.83,8861.0,63.0921,63.1089,63.0668,63.0836,8861.0
2021-11-23 12:55:00,74.84,74.89,74.82,74.84,8935.0,63.0921,63.1342,63.0752,63.0921,8935.0
2021-11-23 13:00:00,74.82,74.87,74.8,74.81,11614.0,63.0752,63.1173,63.0583,63.0668,11614.0
2021-11-23 13:05:00,74.8,74.9,74.8,74.89,11481.0,63.0583,63.1426,63.0583,63.1342,11481.0
2021-11-23 13:10:00,74.88,75.02,74.88,74.99,8016.0,63.1258,63.2438,63.1258,63.2185,8016.0
2021-11-23 13:15:00,75.0,75.05,74.97,75.03,11976.0,63.2269,63.2691,63.2016,63.2522,11976.0
2021-11-23 13:20:00,75.03,75.04,74.93,74.96,9198.0,63.2522,63.2607,63.1679,63.1932,9198.0
2021-11-23 13:25:00,74.96,74.99,74.9,74.97,12061.0,63.1932,63.2185,63.1426,63.2016,12061.0
2021-11-23 13:30:00,74.95,74.99,74.91,74.93,14494.0,63.1848,63.2185,63.1511,63.1679,14494.0
2021-11-23 13:35:00,74.93,74.98,74.91,74.98,8917.0,63.1679,63.2101,63.1511,63.2101,8917.0
2021-11-23 13:40:00,74.99,75.05,74.97,75.04,33939.0,63.2185,63.2691,63.2016,63.2607,33939.0
2021-11-23 13:45:00,75.05,75.09,74.96,75.0,12401.0,63.2691,63.3028,63.1932,63.2269,12401.0
2021-11-23 13:50:00,74.98,75.01,74.97,75.0,10174.0,63.2101,63.2354,63.2016,63.2269,10174.0
2021-11-23 13:55:00,75.0,75.06,74.98,75.02,13307.0,63.2269,63.2775,63.2101,63.2438,13307.0
2021-11-23 14:00:00,75.03,75.03,74.94,74.98,12371.0,63.2522,63.2522,63.1764,63.2101,12371.0
2021-11-23 14:05:00,74.97,74.98,74.94,74.96,12862.0,63.2016,63.2101,63.1764,63.1932,12862.0
2021-11-23 14:10:00,74.96,75.01,74.96,75.0,12520.0,63.1932,63.2354,63.1932,63.2269,12520.0
2021-11-23 14:15:00,75.0,75.1,74.98,74.99,28284.0,63.2269,63.3112,63.2101,63.2185,28284.0
2021-11-23 14:20:00,74.98,74.98,74.93,74.94,13209.0,63.2101,63.2101,63.1679,63.1764,13209.0
2021-11-23 14:25:00,74.93,74.99,74.92,74.98,13751.0,63.1679,63.2185,63.1595,63.2101,13751.0
2021-11-23 14:30:00,74.98,75.0,74.96,74.97,12105.0,63.2101,63.2269,63.1932,63.2016,12105.0
2021-11-23 14:35:00,74.98,75.0,74.94,74.97,10206.0,63.2101,63.2269,63.1764,63.2016,10206.0
2021-11-23 14:40:00,74.96,74.97,74.94,74.97,8343.0,63.1932,63.2016,63.1764,63.2016,8343.0
2021-11-23 14:45:00,74.97,74.98,74.91,74.95,27995.0,63.2016,63.2101,63.1511,63.1848,27995.0
2021-11-23 14:50:00,74.95,74.95,74.88,74.91,11770.0,63.1848,63.1848,63.1258,63.1511,11770.0
2021-11-23 14:55:00,74.92,74.98,74.92,74.96,8782.0,63.1595,63.2101,63.1595,63.1932,8782.0
2021-11-23 15:00:00,74.96,74.96,74.89,74.9,8986.0,63.1932,63.1932,63.1342,63.1426,8986.0
2021-11-23 15:05:00,74.89,74.89,74.83,74.89,11349.0,63.1342,63.1342,63.0836,63.1342,11349.0
2021-11-23 15:10:00,74.89,74.94,74.85,74.86,18576.0,63.1342,63.1764,63.1005,63.1089,18576.0
2021-11-23 15:15:00,74.86,74.99,74.82,74.98,16004.0,63.1089,63.2185,63.0752,63.2101,16004.0
2021-11-23 15:20:00,74.98,74.98,74.88,74.9,19397.0,63.2101,63.2101,63.1258,63.1426,19397.0
2021-11-23 15:25:00,74.89,74.92,74.87,74.92,25090.0,63.1342,63.1595,63.1173,63.1595,25090.0
2021-11-23 15:30:00,74.91,74.99,74.86,74.99,44853.0,63.1511,63.2185,63.1089,63.2185,44853.0
2021-11-23 15:35:00,74.99,75.07,74.91,74.93,29440.0,63.2185,63.286,63.1511,63.1679,29440.0
2021-11-23 15:40:00,74.94,74.97,74.88,74.92,26572.0,63.1764,63.2016,63.1258,63.1595,26572.0
2021-11-23 15:45:00,74.92,74.92,74.86,74.9,21587.0,63.1595,63.1595,63.1089,63.1426,21587.0
2021-11-23 15:50:00,74.9,74.99,74.85,74.87,58813.0,63.1426,63.2185,63.1005,63.1173,58813.0
2021-11-23 15:55:00,74.87,74.88,74.81,74.83,172527.0,63.1173,63.1258,63.0668,63.0836,172527.0
2021-11-24 09:30:00,74.86,74.99,74.57,74.97,46811.0,63.1089,63.2185,62.8644,63.2016,46811.0
2021-11-24 09:35:00,74.93,74.99,74.73,74.91,16362.0,63.1679,63.2185,62.9993,63.1511,16362.0
2021-11-24 09:40:00,74.86,74.86,74.63,74.63,11961.0,63.1089,63.1089,62.915,62.915,11961.0
2021-11-24 09:45:00,74.64,74.77,74.57,74.63,15183.0,62.9235,63.033,62.8644,62.915,15183.0
2021-11-24 09:50:00,74.59,74.67,74.3,74.36,18043.0,62.8813,62.9487,62.6368,62.6874,18043.0
2021-11-24 09:55:00,74.34,74.49,74.3,74.49,15393.0,62.6705,62.797,62.6368,62.797,15393.0
2021-11-24 10:00:00,74.46,74.53,74.36,74.39,17793.0,62.7717,62.8307,62.6874,62.7127,17793.0
2021-11-24 10:05:00,74.37,74.49,74.35,74.46,13749.0,62.6958,62.797,62.679,62.7717,13749.0
2021-11-24 10:10:00,74.48,74.61,74.45,74.49,22726.0,62.7886,62.8982,62.7633,62.797,22726.0
2021-11-24 10:15:00,74.51,74.51,74.36,74.44,14261.0,62.8139,62.8139,62.6874,62.7548,14261.0
2021-11-24 10:20:00,74.44,74.47,74.4,74.45,26078.0,62.7548,62.7801,62.7211,62.7633,26078.0
2021-11-24 10:25:00,74.47,74.51,74.41,74.49,8679.0,62.7801,62.8139,62.7296,62.797,8679.0
2021-11-24 10:30:00,74.48,74.51,74.37,74.4,11907.0,62.7886,62.8139,62.6958,62.7211,11907.0
2021-11-24 10:35:00,74.39,74.39,74.34,74.38,17096.0,62.7127,62.7127,62.6705,62.7043,17096.0
2021-11-24 10:40:00,74.4,74.52,74.39,74.52,10467.0,62.7211,62.8223,62.7127,62.8223,10467.0
2021-11-24 10:45:00,74.51,74.57,74.49,74.52,15123.0,62.8139,62.8644,62.797,62.8223,15123.0
2021-11-24 10:50:00,74.5,74.5,74.38,74.42,13689.0,62.8054,62.8054,62.7043,62.738,13689.0
2021-11-24 10:55:00,74.42,74.51,74.41,74.49,8236.0,62.738,62.8139,62.7296,62.797,8236.0
2021-11-24 11:00:00,74.48,74.51,74.46,74.47,10840.0,62.7886,62.8139,62.7717,62.7801,10840.0
2021-11-24 11:05:00,74.48,74.48,74.38,74.38,16353.0,62.7886,62.7886,62.7043,62.7043,16353.0
2021-11-24 11:10:00,74.38,74.43,74.33,74.43,11620.0,62.7043,62.7464,62.6621,62.7464,11620.0
2021-11-24 11:15:00,74.44,74.46,74.39,74.41,8386.0,62.7548,62.7717,62.7127,62.7296,8386.0
2021-11-24 11:20:00,74.41,74.45,74.35,74.45,10463.0,62.7296,62.7633,62.679,62.7633,10463.0
2021-11-24 11:25:00,74.45,74.5,74.39,74.45,18806.0,62.7633,62.8054,62.7127,62.7633,18806.0
2021-11-24 11:30:00,74.45,74.53,74.39,74.53,22998.0,62.7633,62.8307,62.7127,62.8307,22998.0
2021-11-24 11:35:00,74.53,74.61,74.51,74.56,32462.0,62.8307,62.8982,62.8139,62.856,32462.0
2021-11-24 11:40:00,74.55,74.65,74.55,74.64,13239.0,62.8476,62.9319,62.8476,62.9235,13239.0
2021-11-24 11:45:00,74.65,74.68,74.62,74.64,12481.0,62.9319,62.9572,62.9066,62.9235,12481.0
2021-11-24 11:50:00,74.63,74.68,74.6,74.67,11270.0,62.915,62.9572,62.8897,62.9487,11270.0
2021-11-24 11:55:00,74.65,74.71,74.62,74.66,20976.0,62.9319,62.9825,62.9066,62.9403,20976.0
2021-11-24 12:00:00,74.66,74.67,74.63,74.63,9276.0,62.9403,62.9487,62.915,62.915,9276.0
2021-11-24 12:05:00,74.62,74.72,74.61,74.71,18306.0,62.9066,62.9909,62.8982,62.9825,18306.0
2021-11-24 12:10:00,74.7,74.78,74.68,74.78,9981.0,62.974,63.0415,62.9572,63.0415,9981.0
2021-11-24 12:15:00,74.78,74.79,74.72,74.76,22653.0,63.0415,63.0499,62.9909,63.0246,22653.0
2021-11-24 12:20:00,74.76,74.83,74.76,74.77,21563.0,63.0246,63.0836,63.0246,63.033,21563.0
2021-11-24 12:25:00,74.79,74.79,74.69,74.7,8433.0,63.0499,63.0499,62.9656,62.974,8433.0
2021-11-24 12:30:00,74.71,74.75,74.7,74.72,11005.0,62.9825,63.0162,62.974,62.9909,11005.0
2021-11-24 12:35:00,74.72,74.72,74.58,74.58,18167.0,62.9909,62.9909,62.8729,62.8729,18167.0
2021-11-24 12:40:00,74.57,74.63,74.57,74.63,12027.0,62.8644,62.915,62.8644,62.915,12027.0
2021-11-24 12:45:00,74.63,74.74,74.61,74.74,11467.0,62.915,63.0078,62.8982,63.0078,11467.0
2021-11-24 12:50:00,74.74,74.75,74.69,74.74,9829.0,63.0078,63.0162,62.9656,63.0078,9829.0
2021-11-24 12:55:00,74.73,74.8,74.73,74.75,11381.0,62.9993,63.0583,62.9993,63.0162,11381.0
2021-11-24 13:00:00,74.73,74.79,74.72,74.78,8667.0,62.9993,63.0499,62.9909,63.0415,8667.0
2021-11-24 13:05:00,74.78,74.84,74.77,74.83,9941.0,63.0415,63.0921,63.033,63.0836,9941.0
2021-11-24 13:10:00,74.83,74.85,74.81,74.85,11360.0,63.0836,63.1005,63.0668,63.1005,11360.0
2021-11-24 13:15:00,74.83,74.86,74.81,74.86,6820.0,63.0836,63.1089,63.0668,63.1089,6820.0
2021-11-24 13:20:00,74.86,74.89,74.82,74.86,14611.0,63.1089,63.1342,63.0752,63.1089,14611.0
2021-11-24 13:25:00,74.87,74.87,74.8,74.85,4440.0,63.1173,63.1173,63.0583,63.1005,4440.0
2021-11-24 13:30:00,74.85,74.85,74.82,74.84,9069.0,63.1005,63.1005,63.0752,63.0921,9069.0
2021-11-24 13:35:00,74.84,74.86,74.83,74.84,6035.0,63.0921,63.1089,63.0836,63.0921,6035.0
2021-11-24 13:40:00,74.84,74.84,74.76,74.8,19836.0,63.0921,63.0921,63.0246,63.0583,19836.0
2021-11-24 13:45:00,74.79,74.8,74.73,74.79,14491.0,63.0499,63.0583,62.9993,63.0499,14491.0
2021-11-24 13:50:00,74.8,74.82,74.78,74.81,10068.0,63.0583,63.0752,63.0415,63.0668,10068.0
2021-11-24 13:55:00,74.8,74.86,74.8,74.86,27758.0,63.0583,63.1089,63.0583,63.1089,27758.0
2021-11-24 14:00:00,74.86,74.87,74.8,74.83,21359.0,63.1089,63.1173,63.0583,63.0836,21359.0
2021-11-24 14:05:00,74.83,74.83,74.64,74.71,19519.0,63.0836,63.0836,62.9235,62.9825,19519.0
2021-11-24 14:10:00,74.7,74.72,74.66,74.67,8567.0,62.974,62.9909,62.9403,62.9487,8567.0
2021-11-24 14:15:00,74.66,74.7,74.66,74.68,11939.0,62.9403,62.974,62.9403,62.9572,11939.0
2021-11-24 14:20:00,74.69,74.69,74.64,74.66,6889.0,62.9656,62.9656,62.9235,62.9403,6889.0
2021-11-24 14:25:00,74.66,74.7,74.65,74.68,8514.0,62.9403,62.974,62.9319,62.9572,8514.0
2021-11-24 14:30:00,74.68,74.8,74.68,74.8,15449.0,62.9572,63.0583,62.9572,63.0583,15449.0
2021-11-24 14:35:00,74.8,74.82,74.78,74.81,13376.0,63.0583,63.0752,63.0415,63.0668,13376.0
2021-11-24 14:40:00,74.81,74.81,74.73,74.74,12746.0,63.0668,63.0668,62.9993,63.0078,12746.0
2021-11-24 14:45:00,74.74,74.83,74.72,74.82,10726.0,63.0078,63.0836,62.9909,63.0752,10726.0
2021-11-24 14:50:00,74.82,74.87,74.8,74.85,15270.0,63.0752,63.1173,63.0583,63.1005,15270.0
2021-11-24 14:55:00,74.85,74.86,74.81,74.83,13179.0,63.1005,63.1089,63.0668,63.0836,13179.0
2021-11-24 15:00:00,74.83,74.84,74.77,74.79,11783.0,63.0836,63.0921,63.033,63.0499,11783.0
2021-11-24 15:05:00,74.79,74.9,74.78,74.88,19641.0,63.0499,63.1426,63.0415,63.1258,19641.0
2021-11-24 15:10:00,74.89,74.89,74.84,74.85,10551.0,63.1342,63.1342,63.0921,63.1005,10551.0
2021-11-24 15:15:00,74.85,74.89,74.85,74.89,18769.0,63.1005,63.1342,63.1005,63.1342,18769.0
2021-11-24 15:20:00,74.89,74.98,74.88,74.89,28478.0,63.1342,63.2101,63.1258,63.1342,28478.0
2021-11-24 15:25:00,74.9,75.04,74.88,75.04,42904.0,63.1426,63.2607,63.1258,63.2607,42904.0
2021-11-24 15:30:00,75.04,75.06,74.96,75.0,38363.0,63.2607,63.2775,63.1932,63.2269,38363.0
2021-11-24 15:35:00,75.0,75.0,74.84,74.94,35528.0,63.2269,63.2269,63.0921,63.1764,35528.0
2021-11-24 15:40:00,74.94,75.07,74.93,75.03,49076.0,63.1764,63.286,63.1679,63.2522,49076.0
2021-11-24 15:45:00,75.04,75.04,74.92,74.97,84228.0,63.2607,63.2607,63.1595,63.2016,84228.0
2021-11-24 15:50:00,74.97,75.05,74.96,75.01,93661.0,63.2016,63.2691,63.1932,63.2354,93661.0
2021-11-24 15:55:00,75.01,75.02,74.9,74.93,176574.0,63.2354,63.2438,63.1426,63.1679,176574.0
2021-11-26 09:30:00,74.59,74.78,74.44,74.69,49258.0,62.8813,63.0415,62.7548,62.9656,49258.0
2021-11-26 09:35:00,74.64,74.71,74.46,74.52,19951.0,62.9235,62.9825,62.7717,62.8223,19951.0
2021-11-26 09:40:00,74.55,74.93,74.39,74.85,36339.0,62.8476,63.1679,62.7127,63.1005,36339.0
2021-11-26 09:45:00,74.81,74.87,74.63,74.68,17716.0,63.0668,63.1173,62.915,62.9572,17716.0
2021-11-26 09:50:00,74.67,74.68,74.38,74.51,27038.0,62.9487,62.9572,62.7043,62.8139,27038.0
2021-11-26 09:55:00,74.5,74.5,74.25,74.29,14727.0,62.8054,62.8054,62.5947,62.6284,14727.0
2021-11-26 10:00:00,74.31,74.47,74.23,74.41,28158.0,62.6453,62.7801,62.5778,62.7296,28158.0
2021-11-26 10:05:00,74.4,74.44,74.3,74.31,21761.0,62.7211,62.7548,62.6368,62.6453,21761.0
2021-11-26 10:10:00,74.32,74.37,74.22,74.23,23940.0,62.6537,62.6958,62.5694,62.5778,23940.0
2021-11-26 10:15:00,74.25,74.38,74.24,74.38,68926.0,62.5947,62.7043,62.5862,62.7043,68926.0
2021-11-26 10:20:00,74.36,74.52,74.36,74.45,15599.0,62.6874,62.8223,62.6874,62.7633,15599.0
2021-11-26 10:25:00,74.45,74.47,74.32,74.45,16810.0,62.7633,62.7801,62.6537,62.7633,16810.0
2021-11-26 10:30:00,74.44,74.57,74.42,74.56,9909.0,62.7548,62.8644,62.738,62.856,9909.0
2021-11-26 10:35:00,74.59,74.61,74.53,74.61,10912.0,62.8813,62.8982,62.8307,62.8982,10912.0
2021-11-26 10:40:00,74.61,74.72,74.59,74.72,31261.0,62.8982,62.9909,62.8813,62.9909,31261.0
2021-11-26 10:45:00,74.7,74.77,74.57,74.57,16212.0,62.974,63.033,62.8644,62.8644,16212.0
2021-11-26 10:50:00,74.58,74.62,74.5,74.51,12173.0,62.8729,62.9066,62.8054,62.8139,12173.0
2021-11-26 10:55:00,74.5,74.6,74.44,74.57,14614.0,62.8054,62.8897,62.7548,62.8644,14614.0
2021-11-26 11:00:00,74.55,74.55,74.27,74.27,23748.0,62.8476,62.8476,62.6115,62.6115,23748.0
2021-11-26 11:05:00,74.26,74.26,74.06,74.07,25117.0,62.6031,62.6031,62.4345,62.4429,25117.0
2021-11-26 11:10:00,74.06,74.27,74.06,74.21,37402.0,62.4345,62.6115,62.4345,62.561,37402.0
2021-11-26 11:15:00,74.21,74.28,74.19,74.23,15014.0,62.561,62.62,62.5441,62.5778,15014.0
2021-11-26 11:20:00,74.22,74.23,74.12,74.13,20594.0,62.5694,62.5778,62.4851,62.4935,20594.0
2021-11-26 11:25:00,74.11,74.13,73.93,74.0,28948.0,62.4766,62.4935,62.3249,62.3839,28948.0
2021-11-26 11:30:00,74.0,74.01,73.81,73.87,19609.0,62.3839,62.3923,62.2237,62.2743,19609.0
2021-11-26 11:35:00,73.87,73.88,73.77,73.79,30285.0,62.2743,62.2828,62.19,62.2069,30285.0
2021-11-26 11:40:00,73.78,73.93,73.73,73.92,32418.0,62.1984,62.3249,62.1563,62.3165,32418.0
2021-11-26 11:45:00,73.91,74.0,73.86,73.87,13425.0,62.308,62.3839,62.2659,62.2743,13425.0
2021-11-26 11:50:00,73.87,73.87,73.73,73.77,16993.0,62.2743,62.2743,62.1563,62.19,16993.0
2021-11-26 11:55:00,73.77,73.88,73.75,73.83,19391.0,62.19,62.2828,62.1732,62.2406,19391.0
2021-11-26 12:00:00,73.84,73.94,73.83,73.9,24377.0,62.249,62.3333,62.2406,62.2996,24377.0
2021-11-26 12:05:00,73.9,74.08,73.88,74.04,37023.0,62.2996,62.4514,62.2828,62.4176,37023.0
2021-11-26 12:10:00,74.05,74.09,74.02,74.04,27028.0,62.4261,62.4598,62.4008,62.4176,27028.0
2021-11-26 12:15:00,74.03,74.12,73.97,74.12,73346.0,62.4092,62.4851,62.3586,62.4851,73346.0
2021-11-26 12:20:00,74.11,74.2,74.07,74.1,111426.0,62.4766,62.5525,62.4429,62.4682,111426.0
2021-11-26 12:25:00,74.12,74.22,74.12,74.15,15001.0,62.4851,62.5694,62.4851,62.5104,15001.0
2021-11-26 12:30:00,74.16,74.22,74.11,74.12,28088.0,62.5188,62.5694,62.4766,62.4851,28088.0
2021-11-26 12:35:00,74.15,74.24,74.14,74.14,11261.0,62.5104,62.5862,62.5019,62.5019,11261.0
2021-11-26 12:40:00,74.15,74.15,73.83,73.89,23009.0,62.5104,62.5104,62.2406,62.2912,23009.0
2021-11-26 12:45:00,73.87,73.88,73.8,73.83,31677.0,62.2743,62.2828,62.2153,62.2406,31677.0
2021-11-26 12:50:00,73.82,73.82,73.55,73.59,78290.0,62.2322,62.2322,62.0046,62.0383,78290.0
2021-11-26 12:55:00,73.6,73.93,73.6,73.68,137586.0,62.0467,62.3249,62.0467,62.1141,137586.0
2021-11-29 09:30:00,74.27,74.33,73.62,74.0,100105.0,62.6115,62.6621,62.0636,62.3839,100105.0
2021-11-29 09:35:00,74.08,74.18,73.75,73.86,51774.0,62.4514,62.5357,62.1732,62.2659,51774.0
2021-11-29 09:40:00,73.86,74.1,73.83,74.07,44557.0,62.2659,62.4682,62.2406,62.4429,44557.0
2021-11-29 09:45:00,74.05,74.21,73.94,73.95,45844.0,62.4261,62.561,62.3333,62.3418,45844.0
2021-11-29 09:50:00,73.97,74.03,73.83,73.83,32487.0,62.3586,62.4092,62.2406,62.2406,32487.0
2021-11-29 09:55:00,73.85,73.98,73.73,73.94,23968.0,62.2575,62.3671,62.1563,62.3333,23968.0
2021-11-29 10:00:00,73.91,74.04,73.87,73.99,31609.0,62.308,62.4176,62.2743,62.3755,31609.0
2021-11-29 10:05:00,73.97,74.19,73.95,74.09,36086.0,62.3586,62.5441,62.3418,62.4598,36086.0
2021-11-29 10:10:00,74.09,74.1,73.87,73.95,30866.0,62.4598,62.4682,62.2743,62.3418,30866.0
2021-11-29 10:15:00,73.95,74.03,73.89,73.93,29373.0,62.3418,62.4092,62.2912,62.3249,29373.0
2021-11-29 10:20:00,73.91,73.99,73.82,73.93,21723.0,62.308,62.3755,62.2322,62.3249,21723.0
2021-11-29 10:25:00,73.94,73.96,73.87,73.88,19064.0,62.3333,62.3502,62.2743,62.2828,19064.0
2021-11-29 10:30:00,73.89,74.12,73.89,73.99,33294.0,62.2912,62.4851,62.2912,62.3755,33294.0
2021-11-29 10:35:00,73.99,73.99,73.89,73.95,21377.0,62.3755,62.3755,62.2912,62.3418,21377.0
2021-11-29 10:40:00,73.95,73.95,73.67,73.71,18361.0,62.3418,62.3418,62.1057,62.1394,18361.0
2021-11-29 10:45:00,73.71,73.73,73.56,73.61,28245.0,62.1394,62.1563,62.013,62.0551,28245.0
2021-11-29 10:50:00,73.58,73.68,73.57,73.65,21771.0,62.0298,62.1141,62.0214,62.0889,21771.0
2021-11-29 10:55:00,73.66,73.69,73.58,73.59,33304.0,62.0973,62.1226,62.0298,62.0383,33304.0
2021-11-29 11:00:00,73.58,73.68,73.55,73.6,19114.0,62.0298,62.1141,62.0046,62.0467,19114.0
2021-11-29 11:05:00,73.6,73.91,73.6,73.91,41811.0,62.0467,62.308,62.0467,62.308,41811.0
2021-11-29 11:10:00,73.92,74.02,73.87,74.02,36548.0,62.3165,62.4008,62.2743,62.4008,36548.0
2021-11-29 11:15:00,74.01,74.15,74.0,74.1,49760.0,62.3923,62.5104,62.3839,62.4682,49760.0
2021-11-29 11:20:00,74.09,74.21,74.09,74.21,72493.0,62.4598,62.561,62.4598,62.561,72493.0
2021-11-29 11:25:00,74.21,74.3,74.18,74.25,33096.0,62.561,62.6368,62.5357,62.5947,33096.0
2021-11-29 11:30:00,74.26,74.28,74.15,74.16,16142.0,62.6031,62.62,62.5104,62.5188,16142.0
2021-11-29 11:35:00,74.16,74.22,74.12,74.14,43556.0,62.5188,62.5694,62.4851,62.5019,43556.0
2021-11-29 11:40:00,74.14,74.28,74.14,74.28,67499.0,62.5019,62.62,62.5019,62.62,67499.0
2021-11-29 11:45:00,74.29,74.34,74.25,74.25,24009.0,62.6284,62.6705,62.5947,62.5947,24009.0
2021-11-29 11:50:00,74.25,74.26,74.15,74.15,18766.0,62.5947,62.6031,62.5104,62.5104,18766.0
2021-11-29 11:55:00,74.15,74.18,74.12,74.16,7204.0,62.5104,62.5357,62.4851,62.5188,7204.0
2021-11-29 12:00:00,74.15,74.22,74.14,74.21,8596.0,62.5104,62.5694,62.5019,62.561,8596.0
2021-11-29 12:05:00,74.22,74.29,74.22,74.29,20440.0,62.5694,62.6284,62.5694,62.6284,20440.0
2021-11-29 12:10:00,74.27,74.29,74.26,74.28,8282.0,62.6115,62.6284,62.6031,62.62,8282.0
2021-11-29 12:15:00,74.28,74.44,74.26,74.44,17525.0,62.62,62.7548,62.6031,62.7548,17525.0
2021-11-29 12:20:00,74.44,74.49,74.41,74.48,18909.0,62.7548,62.797,62.7296,62.7886,18909.0
2021-11-29 12:25:00,74.46,74.46,74.33,74.38,12198.0,62.7717,62.7717,62.6621,62.7043,12198.0
2021-11-29 12:30:00,74.38,74.42,74.36,74.41,9824.0,62.7043,62.738,62.6874,62.7296,9824.0
2021-11-29 12:35:00,74.42,74.42,74.38,74.39,8113.0,62.738,62.738,62.7043,62.7127,8113.0
2021-11-29 12:40:00,74.4,74.46,74.39,74.45,13730.0,62.7211,62.7717,62.7127,62.7633,13730.0
2021-11-29 12:45:00,74.45,74.5,74.4,74.5,26854.0,62.7633,62.8054,62.7211,62.8054,26854.0
2021-11-29 12:50:00,74.49,74.56,74.47,74.53,17637.0,62.797,62.856,62.7801,62.8307,17637.0
2021-11-29 12:55:00,74.52,74.52,74.45,74.46,19786.0,62.8223,62.8223,62.7633,62.7717,19786.0
2021-11-29 13:00:00,74.47,74.57,74.47,74.56,10544.0,62.7801,62.8644,62.7801,62.856,10544.0
2021-11-29 13:05:00,74.56,74.58,74.53,74.57,8762.0,62.856,62.8729,62.8307,62.8644,8762.0
2021-11-29 13:10:00,74.58,74.62,74.58,74.61,11643.0,62.8729,62.9066,62.8729,62.8982,11643.0
2021-11-29 13:15:00,74.6,74.65,74.59,74.63,10564.0,62.8897,62.9319,62.8813,62.915,10564.0
2021-11-29 13:20:00,74.63,74.63,74.53,74.56,14409.0,62.915,62.915,62.8307,62.856,14409.0
2021-11-29 13:25:00,74.56,74.58,74.46,74.5,10941.0,62.856,62.8729,62.7717,62.8054,10941.0
2021-11-29 13:30:00,74.51,74.54,74.5,74.51,9537.0,62.8139,62.8391,62.8054,62.8139,9537.0
2021-11-29 13:35:00,74.51,74.52,74.43,74.45,11686.0,62.8139,62.8223,62.7464,62.7633,11686.0
2021-11-29 13:40:00,74.45,74.5,74.43,74.5,10120.0,62.7633,62.8054,62.7464,62.8054,10120.0
2021-11-29 13:45:00,74.49,74.52,74.48,74.52,13208.0,62.797,62.8223,62.7886,62.8223,13208.0
2021-11-29 13:50:00,74.53,74.57,74.53,74.56,8385.0,62.8307,62.8644,62.8307,62.856,8385.0
2021-11-29 13:55:00,74.56,74.65,74.56,74.59,9638.0,62.856,62.9319,62.856,62.8813,9638.0
2021-11-29 14:00:00,74.6,74.62,74.59,74.6,9059.0,62.8897,62.9066,62.8813,62.8897,9059.0
2021-11-29 14:05:00,74.6,74.62,74.55,74.58,13698.0,62.8897,62.9066,62.8476,62.8729,13698.0
2021-11-29 14:10:00,74.59,74.71,74.59,74.7,13877.0,62.8813,62.9825,62.8813,62.974,13877.0
2021-11-29 14:15:00,74.7,74.7,74.62,74.63,9185.0,62.974,62.974,62.9066,62.915,9185.0
2021-11-29 14:20:00,74.63,74.68,74.62,74.64,9833.0,62.915,62.9572,62.9066,62.9235,9833.0
2021-11-29 14:25:00,74.64,74.67,74.63,74.67,7567.0,62.9235,62.9487,62.915,62.9487,7567.0
2021-11-29 14:30:00,74.66,74.69,74.64,74.67,18219.0,62.9403,62.9656,62.9235,62.9487,18219.0
2021-11-29 14:35:00,74.66,74.69,74.56,74.57,15479.0,62.9403,62.9656,62.856,62.8644,15479.0
2021-11-29 14:40:00,74.58,74.59,74.48,74.48,14192.0,62.8729,62.8813,62.7886,62.7886,14192.0
2021-11-29 14:45:00,74.48,74.58,74.47,74.56,20003.0,62.7886,62.8729,62.7801,62.856,20003.0
2021-11-29 14:50:00,74.55,74.61,74.54,74.57,17463.0,62.8476,62.8982,62.8391,62.8644,17463.0
2021-11-29 14:55:00,74.58,74.59,74.55,74.58,11746.0,62.8729,62.8813,62.8476,62.8729,11746.0
2021-11-29 15:00:00,74.58,74.67,74.58,74.64,14606.0,62.8729,62.9487,62.8729,62.9235,14606.0
2021-11-29 15:05:00,74.63,74.7,74.57,74.59,44310.0,62.915,62.974,62.8644,62.8813,44310.0
2021-11-29 15:10:00,74.58,74.59,74.52,74.58,13643.0,62.8729,62.8813,62.8223,62.8729,13643.0
2021-11-29 15:15:00,74.59,74.6,74.47,74.5,15190.0,62.8813,62.8897,62.7801,62.8054,15190.0
2021-11-29 15:20:00,74.51,74.6,74.51,74.6,10659.0,62.8139,62.8897,62.8139,62.8897,10659.0
2021-11-29 15:25:00,74.6,74.66,74.54,74.62,20077.0,62.8897,62.9403,62.8391,62.9066,20077.0
2021-11-29 15:30:00,74.61,74.61,74.52,74.56,14654.0,62.8982,62.8982,62.8223,62.856,14654.0
2021-11-29 15:35:00,74.57,74.59,74.48,74.55,23067.0,62.8644,62.8813,62.7886,62.8476,23067.0
2021-11-29 15:40:00,74.55,74.59,74.43,74.44,33032.0,62.8476,62.8813,62.7464,62.7548,33032.0
2021-11-29 15:45:00,74.43,74.47,74.37,74.46,38191.0,62.7464,62.7801,62.6958,62.7717,38191.0
2021-11-29 15:50:00,74.46,74.53,74.42,74.53,62811.0,62.7717,62.8307,62.738,62.8307,62811.0
2021-11-29 15:55:00,74.52,74.62,74.4,74.41,182966.0,62.8223,62.9066,62.7211,62.7296,182966.0
2021-11-30 09:30:00,74.0,74.0,73.36,73.46,74703.0,62.3839,62.3839,61.8444,61.9287,74703.0
2021-11-30 09:35:00,73.53,73.53,73.27,73.31,45208.0,61.9877,61.9877,61.7685,61.8022,45208.0
2021-11-30 09:40:00,73.31,73.37,73.13,73.23,35455.0,61.8022,61.8528,61.6505,61.7348,35455.0
2021-11-30 09:45:00,73.23,73.29,73.1,73.24,44915.0,61.7348,61.7854,61.6252,61.7432,44915.0
2021-11-30 09:50:00,73.26,73.6,73.18,73.59,45018.0,61.7601,62.0467,61.6926,62.0383,45018.0
2021-11-30 09:55:00,73.59,73.71,73.48,73.58,33667.0,62.0383,62.1394,61.9455,62.0298,33667.0
2021-11-30 10:00:00,73.56,73.71,73.46,73.67,29162.0,62.013,62.1394,61.9287,62.1057,29162.0
2021-11-30 10:05:00,73.65,73.68,73.52,73.61,27491.0,62.0889,62.1141,61.9793,62.0551,27491.0
2021-11-30 10:10:00,73.6,73.77,73.6,73.67,34725.0,62.0467,62.19,62.0467,62.1057,34725.0
2021-11-30 10:15:00,73.67,73.76,73.61,73.65,18096.0,62.1057,62.1816,62.0551,62.0889,18096.0
2021-11-30 10:20:00,73.65,73.65,73.54,73.55,18296.0,62.0889,62.0889,61.9961,62.0046,18296.0
2021-11-30 10:25:00,73.53,73.53,73.25,73.3,39090.0,61.9877,61.9877,61.7516,61.7938,39090.0
2021-11-30 10:30:00,73.29,73.53,73.27,73.5,23871.0,61.7854,61.9877,61.7685,61.9624,23871.0
2021-11-30 10:35:00,73.51,73.51,73.3,73.34,38150.0,61.9708,61.9708,61.7938,61.8275,38150.0
2021-11-30 10:40:00,73.33,73.38,73.27,73.27,16602.0,61.8191,61.8612,61.7685,61.7685,16602.0
2021-11-30 10:45:00,73.28,73.33,73.2,73.21,58513.0,61.7769,61.8191,61.7095,61.7179,58513.0
2021-11-30 10:50:00,73.19,73.19,72.86,72.94,53882.0,61.7011,61.7011,61.4229,61.4903,53882.0
2021-11-30 10:55:00,72.94,73.13,72.94,73.12,19824.0,61.4903,61.6505,61.4903,61.6421,19824.0
2021-11-30 11:00:00,73.11,73.11,72.94,72.98,31660.0,61.6336,61.6336,61.4903,61.524,31660.0
2021-11-30 11:05:00,72.98,73.06,72.93,72.93,31159.0,61.524,61.5915,61.4819,61.4819,31159.0
2021-11-30 11:10:00,72.93,73.06,72.89,73.04,39531.0,61.4819,61.5915,61.4482,61.5746,39531.0
2021-11-30 11:15:00,73.05,73.15,73.04,73.08,32854.0,61.583,61.6673,61.5746,61.6083,32854.0
2021-11-30 11:20:00,73.09,73.15,73.0,73.03,24599.0,61.6168,61.6673,61.5409,61.5662,24599.0
2021-11-30 11:25:00,73.02,73.02,72.88,72.92,29953.0,61.5577,61.5577,61.4397,61.4734,29953.0
2021-11-30 11:30:00,72.91,73.04,72.9,73.02,19185.0,61.465,61.5746,61.4566,61.5577,19185.0
2021-11-30 11:35:00,73.01,73.02,72.9,72.93,19143.0,61.5493,61.5577,61.4566,61.4819,19143.0
2021-11-30 11:40:00,72.92,72.98,72.8,72.81,21755.0,61.4734,61.524,61.3723,61.3807,21755.0
2021-11-30 11:45:00,72.8,72.83,72.73,72.81,21378.0,61.3723,61.3976,61.3133,61.3807,21378.0
2021-11-30 11:50:00,72.82,72.86,72.65,72.67,24900.0,61.3891,61.4229,61.2458,61.2627,24900.0
2021-11-30 11:55:00,72.65,72.79,72.59,72.75,17094.0,61.2458,61.3639,61.1952,61.3301,17094.0
2021-11-30 12:00:00,72.73,72.84,72.7,72.76,12895.0,61.3133,61.406,61.288,61.3386,12895.0
2021-11-30 12:05:00,72.76,72.9,72.76,72.8,10775.0,61.3386,61.4566,61.3386,61.3723,10775.0
2021-11-30 12:10:00,72.81,72.81,72.66,72.67,30525.0,61.3807,61.3807,61.2543,61.2627,30525.0
2021-11-30 12:15:00,72.66,72.83,72.65,72.78,22172.0,61.2543,61.3976,61.2458,61.3554,22172.0
2021-11-30 12:20:00,72.79,72.84,72.73,72.84,25417.0,61.3639,61.406,61.3133,61.406,25417.0
2021-11-30 12:25:00,72.83,72.94,72.83,72.91,19732.0,61.3976,61.4903,61.3976,61.465,19732.0
2021-11-30 12:30:00,72.9,72.91,72.81,72.82,17515.0,61.4566,61.465,61.3807,61.3891,17515.0
2021-11-30 12:35:00,72.82,72.84,72.71,72.71,17244.0,61.3891,61.406,61.2964,61.2964,17244.0
2021-11-30 12:40:00,72.71,72.8,72.67,72.79,16514.0,61.2964,61.3723,61.2627,61.3639,16514.0
2021-11-30 12:45:00,72.78,72.87,72.72,72.77,17718.0,61.3554,61.4313,61.3048,61.347,17718.0
2021-11-30 12:50:00,72.79,72.79,72.72,72.76,12184.0,61.3639,61.3639,61.3048,61.3386,12184.0
2021-11-30 12:55:00,72.75,72.79,72.7,72.79,14087.0,61.3301,61.3639,61.288,61.3639,14087.0
2021-11-30 13:00:00,72.79,72.88,72.73,72.81,14439.0,61.3639,61.4397,61.3133,61.3807,14439.0
2021-11-30 13:05:00,72.8,72.8,72.6,72.6,23338.0,61.3723,61.3723,61.2037,61.2037,23338.0
2021-11-30 13:10:00,72.59,72.66,72.52,72.64,20059.0,61.1952,61.2543,61.1362,61.2374,20059.0
2021-11-30 13:15:00,72.63,72.69,72.57,72.62,15970.0,61.229,61.2796,61.1784,61.2205,15970.0
2021-11-30 13:20:00,72.66,72.72,72.65,72.71,14880.0,61.2543,61.3048,61.2458,61.2964,14880.0
2021-11-30 13:25:00,72.71,72.85,72.66,72.83,12214.0,61.2964,61.4144,61.2543,61.3976,12214.0
2021-11-30 13:30:00,72.83,72.92,72.72,72.76,19921.0,61.3976,61.4734,61.3048,61.3386,19921.0
2021-11-30 13:35:00,72.75,72.87,72.75,72.86,55348.0,61.3301,61.4313,61.3301,61.4229,55348.0
2021-11-30 13:40:00,72.86,72.89,72.84,72.86,14416.0,61.4229,61.4482,61.406,61.4229,14416.0
2021-11-30 13:45:00,72.86,72.98,72.83,72.98,45412.0,61.4229,61.524,61.3976,61.524,45412.0
2021-11-30 13:50:00,72.98,73.08,72.97,73.07,19305.0,61.524,61.6083,61.5156,61.5999,19305.0
2021-11-30 13:55:00,73.07,73.11,73.01,73.03,24233.0,61.5999,61.6336,61.5493,61.5662,24233.0
2021-11-30 14:00:00,73.03,73.08,73.0,73.03,14911.0,61.5662,61.6083,61.5409,61.5662,14911.0
2021-11-30 14:05:00,73.04,73.04,72.93,72.97,50640.0,61.5746,61.5746,61.4819,61.5156,50640.0
2021-11-30 14:10:00,72.97,73.01,72.89,72.91,10411.0,61.5156,61.5493,61.4482,61.465,10411.0
2021-11-30 14:15:00,72.91,72.93,72.8,72.8,21809.0,61.465,61.4819,61.3723,61.3723,21809.0
2021-11-30 14:20:00,72.8,72.83,72.75,72.82,23196.0,61.3723,61.3976,61.3301,61.3891,23196.0
2021-11-30 14:25:00,72.8,72.88,72.76,72.83,28369.0,61.3723,61.4397,61.3386,61.3976,28369.0
2021-11-30 14:30:00,72.82,72.92,72.77,72.87,81243.0,61.3891,61.4734,61.347,61.4313,81243.0
2021-11-30 14:35:00,72.88,72.93,72.84,72.86,14416.0,61.4397,61.4819,61.406,61.4229,14416.0
2021-11-30 14:40:00,72.85,72.86,72.8,72.82,11826.0,61.4144,61.4229,61.3723,61.3891,11826.0
2021-11-30 14:45:00,72.82,72.83,72.73,72.76,22224.0,61.3891,61.3976,61.3133,61.3386,22224.0
2021-11-30 14:50:00,72.76,72.77,72.63,72.64,29175.0,61.3386,61.347,61.229,61.2374,29175.0
2021-11-30 14:55:00,72.64,72.68,72.55,72.58,18432.0,61.2374,61.2711,61.1615,61.1868,18432.0
2021-11-30 15:00:00,72.58,72.6,72.52,72.6,19893.0,61.1868,61.2037,61.1362,61.2037,19893.0
2021-11-30 15:05:00,72.59,72.59,72.31,72.34,40198.0,61.1952,61.1952,60.9592,60.9845,40198.0
2021-11-30 15:10:00,72.33,72.38,72.2,72.21,32365.0,60.9761,61.0182,60.8665,60.8749,32365.0
2021-11-30 15:15:00,72.21,72.24,71.96,71.97,58787.0,60.8749,60.9002,60.6641,60.6726,58787.0
2021-11-30 15:20:00,71.97,72.06,71.93,71.99,55856.0,60.6726,60.7484,60.6389,60.6894,55856.0
2021-11-30 15:25:00,72.0,72.05,71.9,71.99,61479.0,60.6979,60.74,60.6136,60.6894,61479.0
2021-11-30 15:30:00,71.99,72.0,71.85,71.86,64975.0,60.6894,60.6979,60.5714,60.5798,64975.0
2021-11-30 15:35:00,71.85,71.86,71.61,71.66,100690.0,60.5714,60.5798,60.3691,60.4112,100690.0
2021-11-30 15:40:00,71.64,71.64,71.28,71.35,116601.0,60.3944,60.3944,60.0909,60.1499,116601.0
2021-11-30 15:45:00,71.34,71.55,71.34,71.41,111733.0,60.1415,60.3185,60.1415,60.2005,111733.0
2021-11-30 15:50:00,71.4,71.41,71.2,71.21,149232.0,60.192,60.2005,60.0234,60.0319,149232.0
2021-11-30 15:55:00,71.22,71.32,71.15,71.21,370970.0,60.0403,60.1246,59.9813,60.0319,370970.0
2021-12-01 09:30:00,71.57,71.98,71.52,71.79,74405.0,60.3354,60.681,60.2932,60.5208,74405.0
2021-12-01 09:35:00,71.78,71.84,71.45,71.77,44016.0,60.5124,60.563,60.2342,60.504,44016.0
2021-12-01 09:40:00,71.75,71.83,71.61,71.67,49119.0,60.4871,60.5545,60.3691,60.4197,49119.0
2021-12-01 09:45:00,71.63,71.72,71.59,71.67,59820.0,60.3859,60.4618,60.3522,60.4197,59820.0
2021-12-01 09:50:00,71.66,71.68,71.52,71.65,19238.0,60.4112,60.4281,60.2932,60.4028,19238.0
2021-12-01 09:55:00,71.6,71.72,71.55,71.59,22041.0,60.3607,60.4618,60.3185,60.3522,22041.0
2021-12-01 10:00:00,71.64,71.95,71.62,71.92,19947.0,60.3944,60.6557,60.3775,60.6304,19947.0
2021-12-01 10:05:00,71.95,72.09,71.91,72.09,38584.0,60.6557,60.7737,60.622,60.7737,38584.0
2021-12-01 10:10:00,72.1,72.23,72.06,72.17,20169.0,60.7822,60.8918,60.7484,60.8412,20169.0
2021-12-01 10:15:00,72.2,72.32,72.15,72.21,38381.0,60.8665,60.9676,60.8243,60.8749,38381.0
2021-12-01 10:20:00,72.19,72.34,72.19,72.22,19112.0,60.858,60.9845,60.858,60.8833,19112.0
2021-12-01 10:25:00,72.22,72.23,72.04,72.08,20008.0,60.8833,60.8918,60.7316,60.7653,20008.0
2021-12-01 10:30:00,72.07,72.13,71.99,72.01,35969.0,60.7569,60.8075,60.6894,60.7063,35969.0
2021-12-01 10:35:00,71.98,72.06,71.91,72.06,16625.0,60.681,60.7484,60.622,60.7484,16625.0
2021-12-01 10:40:00,72.05,72.24,71.98,72.12,21728.0,60.74,60.9002,60.681,60.799,21728.0
2021-12-01 10:45:00,72.12,72.17,72.02,72.04,14562.0,60.799,60.8412,60.7147,60.7316,14562.0
2021-12-01 10:50:00,72.03,72.19,72.0,72.18,35218.0,60.7232,60.858,60.6979,60.8496,35218.0
2021-12-01 10:55:00,72.17,72.19,72.1,72.15,20438.0,60.8412,60.858,60.7822,60.8243,20438.0
2021-12-01 11:00:00,72.13,72.29,72.11,72.26,55887.0,60.8075,60.9423,60.7906,60.917,55887.0
2021-12-01 11:05:00,72.25,72.31,72.2,72.27,33715.0,60.9086,60.9592,60.8665,60.9255,33715.0
2021-12-01 11:10:00,72.28,72.53,72.27,72.53,56644.0,60.9339,61.1447,60.9255,61.1447,56644.0
2021-12-01 11:15:00,72.52,72.61,72.47,72.55,95768.0,61.1362,61.2121,61.0941,61.1615,95768.0
2021-12-01 11:20:00,72.55,72.74,72.55,72.62,25302.0,61.1615,61.3217,61.1615,61.2205,25302.0
2021-12-01 11:25:00,72.61,72.75,72.58,72.65,21854.0,61.2121,61.3301,61.1868,61.2458,21854.0
2021-12-01 11:30:00,72.65,72.66,72.53,72.6,23671.0,61.2458,61.2543,61.1447,61.2037,23671.0
2021-12-01 11:35:00,72.59,72.65,72.53,72.58,19015.0,61.1952,61.2458,61.1447,61.1868,19015.0
2021-12-01 11:40:00,72.58,72.61,72.51,72.58,12769.0,61.1868,61.2121,61.1278,61.1868,12769.0
2021-12-01 11:45:00,72.57,72.63,72.53,72.62,21911.0,61.1784,61.229,61.1447,61.2205,21911.0
2021-12-01 11:50:00,72.63,72.65,72.56,72.64,12097.0,61.229,61.2458,61.17,61.2374,12097.0
2021-12-01 11:55:00,72.62,72.79,72.57,72.77,16449.0,61.2205,61.3639,61.1784,61.347,16449.0
2021-12-01 12:00:00,72.76,72.76,72.58,72.65,14877.0,61.3386,61.3386,61.1868,61.2458,14877.0
2021-12-01 12:05:00,72.65,72.71,72.63,72.69,11761.0,61.2458,61.2964,61.229,61.2796,11761.0
2021-12-01 12:10:00,72.69,72.83,72.66,72.82,14032.0,61.2796,61.3976,61.2543,61.3891,14032.0
2021-12-01 12:15:00,72.81,72.81,72.66,72.72,19960.0,61.3807,61.3807,61.2543,61.3048,19960.0
2021-12-01 12:20:00,72.71,72.8,72.67,72.68,16482.0,61.2964,61.3723,61.2627,61.2711,16482.0
2021-12-01 12:25:00,72.67,72.69,72.58,72.6,18405.0,61.2627,61.2796,61.1868,61.2037,18405.0
2021-12-01 12:30:00,72.59,72.59,72.44,72.44,29110.0,61.1952,61.1952,61.0688,61.0688,29110.0
2021-12-01 12:35:00,72.44,72.59,72.4,72.57,20154.0,61.0688,61.1952,61.0351,61.1784,20154.0
2021-12-01 12:40:00,72.56,72.57,72.47,72.51,14236.0,61.17,61.1784,61.0941,61.1278,14236.0
2021-12-01 12:45:00,72.51,72.53,72.4,72.53,16288.0,61.1278,61.1447,61.0351,61.1447,16288.0
2021-12-01 12:50:00,72.52,72.55,72.49,72.5,11042.0,61.1362,61.1615,61.1109,61.1194,11042.0
2021-12-01 12:55:00,72.48,72.59,72.45,72.55,18056.0,61.1025,61.1952,61.0772,61.1615,18056.0
2021-12-01 13:00:00,72.53,72.57,72.36,72.36,24757.0,61.1447,61.1784,61.0014,61.0014,24757.0
2021-12-01 13:05:00,72.36,72.37,72.25,72.29,21353.0,61.0014,61.0098,60.9086,60.9423,21353.0
2021-12-01 13:10:00,72.29,72.43,72.29,72.37,8834.0,60.9423,61.0604,60.9423,61.0098,8834.0
2021-12-01 13:15:00,72.36,72.36,72.16,72.16,15983.0,61.0014,61.0014,60.8327,60.8327,15983.0
2021-12-01 13:20:00,72.18,72.18,72.13,72.16,8517.0,60.8496,60.8496,60.8075,60.8327,8517.0
2021-12-01 13:25:00,72.15,72.2,72.11,72.18,17639.0,60.8243,60.8665,60.7906,60.8496,17639.0
2021-12-01 13:30:00,72.19,72.19,72.01,72.06,15255.0,60.858,60.858,60.7063,60.7484,15255.0
2021-12-01 13:35:00,72.07,72.08,71.96,72.0,23299.0,60.7569,60.7653,60.6641,60.6979,23299.0
2021-12-01 13:40:00,72.0,72.01,71.88,71.98,31275.0,60.6979,60.7063,60.5967,60.681,31275.0
2021-12-01 13:45:00,71.97,72.04,71.93,71.98,13394.0,60.6726,60.7316,60.6389,60.681,13394.0
2021-12-01 13:50:00,71.99,72.09,71.96,72.04,19229.0,60.6894,60.7737,60.6641,60.7316,19229.0
2021-12-01 13:55:00,72.03,72.13,72.02,72.03,10527.0,60.7232,60.8075,60.7147,60.7232,10527.0
2021-12-01 14:00:00,72.02,72.04,71.85,71.85,27590.0,60.7147,60.7316,60.5714,60.5714,27590.0
2021-12-01 14:05:00,71.87,71.87,71.76,71.76,14016.0,60.5883,60.5883,60.4955,60.4955,14016.0
2021-12-01 14:10:00,71.75,71.82,71.7,71.78,25075.0,60.4871,60.5461,60.445,60.5124,25075.0
2021-12-01 14:15:00,71.8,71.85,71.74,71.81,29697.0,60.5293,60.5714,60.4787,60.5377,29697.0
2021-12-01 14:20:00,71.81,72.0,71.78,71.92,31119.0,60.5377,60.6979,60.5124,60.6304,31119.0
2021-12-01 14:25:00,71.93,72.01,71.85,71.96,24887.0,60.6389,60.7063,60.5714,60.6641,24887.0
2021-12-01 14:30:00,71.95,72.1,71.9,72.06,67110.0,60.6557,60.7822,60.6136,60.7484,67110.0
2021-12-01 14:35:00,72.06,72.06,71.84,71.85,107737.0,60.7484,60.7484,60.563,60.5714,107737.0
2021-12-01 14:40:00,71.84,71.86,71.76,71.86,16489.0,60.563,60.5798,60.4955,60.5798,16489.0
2021-12-01 14:45:00,71.85,71.87,71.78,71.8,27833.0,60.5714,60.5883,60.5124,60.5293,27833.0
2021-12-01 14:50:00,71.81,71.82,71.68,71.7,50253.0,60.5377,60.5461,60.4281,60.445,50253.0
2021-12-01 14:55:00,71.71,71.82,71.7,71.79,20837.0,60.4534,60.5461,60.445,60.5208,20837.0
2021-12-01 15:00:00,71.8,71.84,71.7,71.73,28496.0,60.5293,60.563,60.445,60.4702,28496.0
2021-12-01 15:05:00,71.71,71.75,71.65,71.65,18098.0,60.4534,60.4871,60.4028,60.4028,18098.0
2021-12-01 15:10:00,71.66,71.72,71.64,71.7,30856.0,60.4112,60.4618,60.3944,60.445,30856.0
2021-12-01 15:15:00,71.68,71.68,71.51,71.61,37671.0,60.4281,60.4281,60.2848,60.3691,37671.0
2021-12-01 15:20:00,71.6,71.6,71.44,71.44,55262.0,60.3607,60.3607,60.2258,60.2258,55262.0
2021-12-01 15:25:00,71.41,71.48,71.36,71.38,29795.0,60.2005,60.2595,60.1583,60.1752,29795.0
2021-12-01 15:30:00,71.36,71.41,71.29,71.34,55052.0,60.1583,60.2005,60.0993,60.1415,55052.0
2021-12-01 15:35:00,71.34,71.51,71.32,71.47,27886.0,60.1415,60.2848,60.1246,60.2511,27886.0
2021-12-01 15:40:00,71.47,71.53,71.35,71.47,36211.0,60.2511,60.3016,60.1499,60.2511,36211.0
2021-12-01 15:45:00,71.46,71.46,71.21,71.24,78365.0,60.2426,60.2426,60.0319,60.0572,78365.0
2021-12-01 15:50:00,71.22,71.22,71.05,71.08,135894.0,60.0403,60.0403,59.897,59.9223,135894.0
2021-12-01 15:55:00,71.08,71.11,70.82,70.84,252502.0,59.9223,59.9476,59.7031,59.72,252502.0
2021-12-02 09:30:00,70.37,70.91,70.26,70.67,96461.0,59.844,60.3032,59.7504,60.0991,96461.0
2021-12-02 09:35:00,70.63,70.94,70.63,70.9,47512.0,60.0651,60.3287,60.0651,60.2947,47512.0
2021-12-02 09:40:00,70.92,70.95,70.69,70.71,35488.0,60.3117,60.3372,60.1161,60.1331,35488.0
2021-12-02 09:45:00,70.69,71.06,70.66,71.02,33394.0,60.1161,60.4308,60.0906,60.3967,33394.0
2021-12-02 09:50:00,71.01,71.28,71.01,71.24,32354.0,60.3882,60.6179,60.3882,60.5838,32354.0
2021-12-02 09:55:00,71.23,71.32,71.11,71.23,29369.0,60.5753,60.6519,60.4733,60.5753,29369.0
2021-12-02 10:00:00,71.21,71.39,71.21,71.38,25908.0,60.5583,60.7114,60.5583,60.7029,25908.0
2021-12-02 10:05:00,71.34,71.48,71.34,71.45,39356.0,60.6689,60.7879,60.6689,60.7624,39356.0
2021-12-02 10:10:00,71.45,71.46,71.3,71.3,27878.0,60.7624,60.7709,60.6349,60.6349,27878.0
2021-12-02 10:15:00,71.31,71.49,71.31,71.49,43348.0,60.6434,60.7964,60.6434,60.7964,43348.0
2021-12-02 10:20:00,71.5,71.73,71.46,71.53,33477.0,60.8049,61.0005,60.7709,60.8305,33477.0
2021-12-02 10:25:00,71.53,71.56,71.44,71.44,24116.0,60.8305,60.856,60.7539,60.7539,24116.0
2021-12-02 10:30:00,71.43,71.67,71.42,71.53,35455.0,60.7454,60.9495,60.7369,60.8305,35455.0
2021-12-02 10:35:00,71.47,71.56,71.36,71.38,14582.0,60.7794,60.856,60.6859,60.7029,14582.0
2021-12-02 10:40:00,71.37,71.45,71.32,71.32,18726.0,60.6944,60.7624,60.6519,60.6519,18726.0
2021-12-02 10:45:00,71.34,71.34,71.17,71.33,19264.0,60.6689,60.6689,60.5243,60.6604,19264.0
2021-12-02 10:50:00,71.37,71.42,71.32,71.41,19982.0,60.6944,60.7369,60.6519,60.7284,19982.0
2021-12-02 10:55:00,71.43,71.55,71.31,71.55,20982.0,60.7454,60.8475,60.6434,60.8475,20982.0
2021-12-02 11:00:00,71.58,71.66,71.58,71.64,16223.0,60.873,60.941,60.873,60.924,16223.0
2021-12-02 11:05:00,71.64,71.69,71.55,71.66,27153.0,60.924,60.9665,60.8475,60.941,27153.0
2021-12-02 11:10:00,71.65,71.67,71.54,71.54,32357.0,60.9325,60.9495,60.839,60.839,32357.0
2021-12-02 11:15:00,71.53,71.57,71.39,71.53,30058.0,60.8305,60.8645,60.7114,60.8305,30058.0
2021-12-02 11:20:00,71.53,71.64,71.47,71.59,21846.0,60.8305,60.924,60.7794,60.8815,21846.0
2021-12-02 11:25:00,71.58,71.58,71.47,71.5,18901.0,60.873,60.873,60.7794,60.8049,18901.0
2021-12-02 11:30:00,71.5,71.64,71.5,71.6,26073.0,60.8049,60.924,60.8049,60.89,26073.0
2021-12-02 11:35:00,71.61,71.69,71.6,71.69,16889.0,60.8985,60.9665,60.89,60.9665,16889.0
2021-12-02 11:40:00,71.68,71.8,71.68,71.7,28482.0,60.958,61.0601,60.958,60.975,28482.0
2021-12-02 11:45:00,71.7,71.7,71.59,71.64,21797.0,60.975,60.975,60.8815,60.924,21797.0
2021-12-02 11:50:00,71.63,71.75,71.63,71.75,18904.0,60.9155,61.0175,60.9155,61.0175,18904.0
2021-12-02 11:55:00,71.76,71.92,71.73,71.9,74362.0,61.0261,61.1621,61.0005,61.1451,74362.0
2021-12-02 12:00:00,71.91,72.0,71.89,71.96,23260.0,61.1536,61.2302,61.1366,61.1961,23260.0
2021-12-02 12:05:00,71.96,71.98,71.82,71.83,15194.0,61.1961,61.2131,61.0771,61.0856,15194.0
2021-12-02 12:10:00,71.81,72.02,71.81,71.99,34754.0,61.0686,61.2472,61.0686,61.2216,34754.0
2021-12-02 12:15:00,72.01,72.02,71.89,71.96,26997.0,61.2387,61.2472,61.1366,61.1961,26997.0
2021-12-02 12:20:00,71.97,71.98,71.86,71.93,12144.0,61.2046,61.2131,61.1111,61.1706,12144.0
2021-12-02 12:25:00,71.92,71.92,71.85,71.9,15081.0,61.1621,61.1621,61.1026,61.1451,15081.0
2021-12-02 12:30:00,71.9,71.96,71.84,71.84,13125.0,61.1451,61.1961,61.0941,61.0941,13125.0
2021-12-02 12:35:00,71.84,71.94,71.79,71.94,22927.0,61.0941,61.1791,61.0516,61.1791,22927.0
2021-12-02 12:40:00,71.93,72.02,71.93,72.01,18327.0,61.1706,61.2472,61.1706,61.2387,18327.0
2021-12-02 12:45:00,72.02,72.22,72.02,72.22,21668.0,61.2472,61.4172,61.2472,61.4172,21668.0
2021-12-02 12:50:00,72.22,72.29,72.19,72.2,30300.0,61.4172,61.4768,61.3917,61.4002,30300.0
2021-12-02 12:55:00,72.2,72.3,72.18,72.25,27504.0,61.4002,61.4853,61.3832,61.4428,27504.0
2021-12-02 13:00:00,72.26,72.34,72.15,72.26,27562.0,61.4513,61.5193,61.3577,61.4513,27562.0
2021-12-02 13:05:00,72.27,72.35,72.26,72.34,21236.0,61.4598,61.5278,61.4513,61.5193,21236.0
2021-12-02 13:10:00,72.33,72.4,72.31,72.39,22490.0,61.5108,61.5703,61.4938,61.5618,22490.0
2021-12-02 13:15:00,72.38,72.42,72.31,72.31,24612.0,61.5533,61.5873,61.4938,61.4938,24612.0
2021-12-02 13:20:00,72.31,72.33,72.21,72.24,36486.0,61.4938,61.5108,61.4087,61.4343,36486.0
2021-12-02 13:25:00,72.26,72.31,72.2,72.24,26848.0,61.4513,61.4938,61.4002,61.4343,26848.0
2021-12-02 13:30:00,72.25,72.25,72.17,72.22,18305.0,61.4428,61.4428,61.3747,61.4172,18305.0
2021-12-02 13:35:00,72.24,72.3,72.22,72.27,28055.0,61.4343,61.4853,61.4172,61.4598,28055.0
2021-12-02 13:40:00,72.26,72.29,72.23,72.28,17874.0,61.4513,61.4768,61.4257,61.4683,17874.0
2021-12-02 13:45:00,72.28,72.28,72.14,72.24,14247.0,61.4683,61.4683,61.3492,61.4343,14247.0
2021-12-02 13:50:00,72.22,72.22,72.1,72.15,25305.0,61.4172,61.4172,61.3152,61.3577,25305.0
2021-12-02 13:55:00,72.16,72.31,72.15,72.29,34829.0,61.3662,61.4938,61.3577,61.4768,34829.0
2021-12-02 14:00:00,72.29,72.31,72.2,72.22,30306.0,61.4768,61.4938,61.4002,61.4172,30306.0
2021-12-02 14:05:00,72.2,72.29,72.18,72.28,23354.0,61.4002,61.4768,61.3832,61.4683,23354.0
2021-12-02 14:10:00,72.3,72.32,72.27,72.27,32371.0,61.4853,61.5023,61.4598,61.4598,32371.0
2021-12-02 14:15:00,72.28,72.33,72.22,72.24,20786.0,61.4683,61.5108,61.4172,61.4343,20786.0
2021-12-02 14:20:00,72.25,72.31,72.24,72.31,25739.0,61.4428,61.4938,61.4343,61.4938,25739.0
2021-12-02 14:25:00,72.31,72.5,72.31,72.41,38274.0,61.4938,61.6554,61.4938,61.5788,38274.0
2021-12-02 14:30:00,72.43,72.43,72.3,72.3,32178.0,61.5958,61.5958,61.4853,61.4853,32178.0
2021-12-02 14:35:00,72.3,72.34,72.25,72.31,18278.0,61.4853,61.5193,61.4428,61.4938,18278.0
2021-12-02 14:40:00,72.31,72.35,72.29,72.31,19499.0,61.4938,61.5278,61.4768,61.4938,19499.0
2021-12-02 14:45:00,72.31,72.33,72.23,72.25,17372.0,61.4938,61.5108,61.4257,61.4428,17372.0
2021-12-02 14:50:00,72.28,72.31,72.21,72.29,25746.0,61.4683,61.4938,61.4087,61.4768,25746.0
2021-12-02 14:55:00,72.29,72.29,72.24,72.25,32762.0,61.4768,61.4768,61.4343,61.4428,32762.0
2021-12-02 15:00:00,72.24,72.3,72.17,72.17,30587.0,61.4343,61.4853,61.3747,61.3747,30587.0
2021-12-02 15:05:00,72.16,72.24,72.13,72.18,23300.0,61.3662,61.4343,61.3407,61.3832,23300.0
2021-12-02 15:10:00,72.18,72.21,72.07,72.16,20880.0,61.3832,61.4087,61.2897,61.3662,20880.0
2021-12-02 15:15:00,72.17,72.25,72.1,72.14,29394.0,61.3747,61.4428,61.3152,61.3492,29394.0
2021-12-02 15:20:00,72.11,72.12,72.04,72.04,14625.0,61.3237,61.3322,61.2642,61.2642,14625.0
2021-12-02 15:25:00,72.03,72.15,71.99,72.15,31445.0,61.2557,61.3577,61.2216,61.3577,31445.0
2021-12-02 15:30:00,72.14,72.18,72.09,72.1,28251.0,61.3492,61.3832,61.3067,61.3152,28251.0
2021-12-02 15:35:00,72.11,72.11,72.03,72.05,39393.0,61.3237,61.3237,61.2557,61.2727,39393.0
2021-12-02 15:40:00,72.04,72.15,72.01,72.14,46012.0,61.2642,61.3577,61.2387,61.3492,46012.0
2021-12-02 15:45:00,72.13,72.14,71.95,72.06,101644.0,61.3407,61.3492,61.1876,61.2812,101644.0
2021-12-02 15:50:00,72.05,72.08,71.91,71.94,115612.0,61.2727,61.2982,61.1536,61.1791,115612.0
2021-12-02 15:55:00,71.95,71.95,71.71,71.88,238852.0,61.1876,61.1876,60.9835,61.1281,238852.0
2021-12-03 09:30:00,72.18,72.27,71.97,72.14,62603.0,61.3832,61.4598,61.2046,61.3492,62603.0
2021-12-03 09:35:00,72.14,72.15,72.0,72.05,22353.0,61.3492,61.3577,61.2302,61.2727,22353.0
2021-12-03 09:40:00,72.07,72.23,72.04,72.09,23357.0,61.2897,61.4257,61.2642,61.3067,23357.0
2021-12-03 09:45:00,72.07,72.12,71.91,71.95,43467.0,61.2897,61.3322,61.1536,61.1876,43467.0
2021-12-03 09:50:00,71.96,71.98,71.88,71.94,25751.0,61.1961,61.2131,61.1281,61.1791,25751.0
2021-12-03 09:55:00,71.96,71.96,71.6,71.6,12628.0,61.1961,61.1961,60.89,60.89,12628.0
2021-12-03 10:00:00,71.6,71.85,71.6,71.79,18477.0,60.89,61.1026,60.89,61.0516,18477.0
2021-12-03 10:05:00,71.8,71.87,71.6,71.62,24232.0,61.0601,61.1196,60.89,60.907,24232.0
2021-12-03 10:10:00,71.59,71.65,71.27,71.34,25345.0,60.8815,60.9325,60.6093,60.6689,25345.0
2021-12-03 10:15:00,71.34,71.4,71.26,71.38,13376.0,60.6689,60.7199,60.6008,60.7029,13376.0
2021-12-03 10:20:00,71.37,71.77,71.32,71.77,43835.0,60.6944,61.0346,60.6519,61.0346,43835.0
2021-12-03 10:25:00,71.76,71.84,71.66,71.84,17266.0,61.0261,61.0941,60.941,61.0941,17266.0
2021-12-03 10:30:00,71.82,71.83,71.64,71.7,14517.0,61.0771,61.0856,60.924,60.975,14517.0
2021-12-03 10:35:00,71.66,71.9,71.66,71.88,11474.0,60.941,61.1451,60.941,61.1281,11474.0
2021-12-03 10:40:00,71.87,71.99,71.84,71.86,34653.0,61.1196,61.2216,61.0941,61.1111,34653.0
2021-12-03 10:45:00,71.86,71.92,71.76,71.91,21266.0,61.1111,61.1621,61.0261,61.1536,21266.0
2021-12-03 10:50:00,71.9,71.91,71.76,71.89,18009.0,61.1451,61.1536,61.0261,61.1366,18009.0
2021-12-03 10:55:00,71.88,71.95,71.73,71.76,28120.0,61.1281,61.1876,61.0005,61.0261,28120.0
2021-12-03 11:00:00,71.72,71.83,71.65,71.82,22230.0,60.992,61.0856,60.9325,61.0771,22230.0
2021-12-03 11:05:00,71.81,71.91,71.76,71.89,32429.0,61.0686,61.1536,61.0261,61.1366,32429.0
2021-12-03 11:10:00,71.89,72.03,71.85,72.03,12344.0,61.1366,61.2557,61.1026,61.2557,12344.0
2021-12-03 11:15:00,72.02,72.06,71.95,72.06,23674.0,61.2472,61.2812,61.1876,61.2812,23674.0
2021-12-03 11:20:00,72.05,72.32,72.01,72.17,16371.0,61.2727,61.5023,61.2387,61.3747,16371.0
2021-12-03 11:25:00,72.19,72.28,72.19,72.25,16135.0,61.3917,61.4683,61.3917,61.4428,16135.0
2021-12-03 11:30:00,72.26,72.47,72.25,72.46,18535.0,61.4513,61.6298,61.4428,61.6213,18535.0
2021-12-03 11:35:00,72.47,72.63,72.47,72.58,18097.0,61.6298,61.7659,61.6298,61.7234,18097.0
2021-12-03 11:40:00,72.59,72.64,72.38,72.41,20683.0,61.7319,61.7744,61.5533,61.5788,20683.0
2021-12-03 11:45:00,72.41,72.55,72.34,72.47,22225.0,61.5788,61.6979,61.5193,61.6298,22225.0
2021-12-03 11:50:00,72.48,72.48,72.32,72.35,14824.0,61.6384,61.6384,61.5023,61.5278,14824.0
2021-12-03 11:55:00,72.33,72.34,72.19,72.26,20001.0,61.5108,61.5193,61.3917,61.4513,20001.0
2021-12-03 12:00:00,72.26,72.39,72.24,72.36,13798.0,61.4513,61.5618,61.4343,61.5363,13798.0
2021-12-03 12:05:00,72.36,72.44,72.3,72.44,16357.0,61.5363,61.6043,61.4853,61.6043,16357.0
2021-12-03 12:10:00,72.42,72.49,72.39,72.44,16674.0,61.5873,61.6469,61.5618,61.6043,16674.0
2021-12-03 12:15:00,72.42,72.51,72.41,72.51,12558.0,61.5873,61.6639,61.5788,61.6639,12558.0
2021-12-03 12:20:00,72.52,72.63,72.49,72.6,20647.0,61.6724,61.7659,61.6469,61.7404,20647.0
2021-12-03 12:25:00,72.61,72.64,72.58,72.63,13862.0,61.7489,61.7744,61.7234,61.7659,13862.0
2021-12-03 12:30:00,72.64,72.65,72.45,72.48,17402.0,61.7744,61.7829,61.6128,61.6384,17402.0
2021-12-03 12:35:00,72.48,72.65,72.47,72.57,21422.0,61.6384,61.7829,61.6298,61.7149,21422.0
2021-12-03 12:40:00,72.58,72.61,72.48,72.48,15569.0,61.7234,61.7489,61.6384,61.6384,15569.0
2021-12-03 12:45:00,72.5,72.54,72.49,72.51,13866.0,61.6554,61.6894,61.6469,61.6639,13866.0
2021-12-03 12:50:00,72.52,72.64,72.52,72.59,22289.0,61.6724,61.7744,61.6724,61.7319,22289.0
2021-12-03 12:55:00,72.58,72.66,72.58,72.59,15508.0,61.7234,61.7914,61.7234,61.7319,15508.0
2021-12-03 13:00:00,72.6,72.64,72.57,72.63,13186.0,61.7404,61.7744,61.7149,61.7659,13186.0
2021-12-03 13:05:00,72.63,72.73,72.61,72.67,22678.0,61.7659,61.851,61.7489,61.7999,22678.0
2021-12-03 13:10:00,72.68,72.69,72.61,72.61,14603.0,61.8084,61.8169,61.7489,61.7489,14603.0
2021-12-03 13:15:00,72.6,72.61,72.53,72.58,12512.0,61.7404,61.7489,61.6809,61.7234,12512.0
2021-12-03 13:20:00,72.58,72.64,72.55,72.64,14480.0,61.7234,61.7744,61.6979,61.7744,14480.0
2021-12-03 13:25:00,72.64,72.68,72.61,72.64,13731.0,61.7744,61.8084,61.7489,61.7744,13731.0
2021-12-03 13:30:00,72.64,72.79,72.62,72.78,27621.0,61.7744,61.902,61.7574,61.8935,27621.0
2021-12-03 13:35:00,72.79,72.84,72.72,72.72,25065.0,61.902,61.9445,61.8425,61.8425,25065.0
2021-12-03 13:40:00,72.73,72.86,72.71,72.85,49176.0,61.851,61.9615,61.8339,61.953,49176.0
2021-12-03 13:45:00,72.85,72.87,72.67,72.72,27983.0,61.953,61.97,61.7999,61.8425,27983.0
2021-12-03 13:50:00,72.72,72.85,72.7,72.8,22026.0,61.8425,61.953,61.8254,61.9105,22026.0
2021-12-03 13:55:00,72.8,72.8,72.71,72.73,19596.0,61.9105,61.9105,61.8339,61.851,19596.0
2021-12-03 14:00:00,72.73,72.75,72.54,72.56,31037.0,61.851,61.868,61.6894,61.7064,31037.0
2021-12-03 14:05:00,72.55,72.6,72.53,72.55,15899.0,61.6979,61.7404,61.6809,61.6979,15899.0
2021-12-03 14:10:00,72.55,72.65,72.55,72.61,17988.0,61.6979,61.7829,61.6979,61.7489,17988.0
2021-12-03 14:15:00,72.59,72.62,72.48,72.49,55535.0,61.7319,61.7574,61.6384,61.6469,55535.0
2021-12-03 14:20:00,72.51,72.63,72.43,72.63,16019.0,61.6639,61.7659,61.5958,61.7659,16019.0
2021-12-03 14:25:00,72.61,72.62,72.42,72.47,21505.0,61.7489,61.7574,61.5873,61.6298,21505.0
2021-12-03 14:30:00,72.46,72.5,72.33,72.35,22355.0,61.6213,61.6554,61.5108,61.5278,22355.0
2021-12-03 14:35:00,72.36,72.39,72.26,72.28,16144.0,61.5363,61.5618,61.4513,61.4683,16144.0
2021-12-03 14:40:00,72.28,72.4,72.28,72.38,16522.0,61.4683,61.5703,61.4683,61.5533,16522.0
2021-12-03 14:45:00,72.38,72.38,72.29,72.3,22610.0,61.5533,61.5533,61.4768,61.4853,22610.0
2021-12-03 14:50:00,72.31,72.36,72.25,72.26,17558.0,61.4938,61.5363,61.4428,61.4513,17558.0
2021-12-03 14:55:00,72.26,72.3,72.2,72.29,17028.0,61.4513,61.4853,61.4002,61.4768,17028.0
2021-12-03 15:00:00,72.28,72.34,72.19,72.34,26790.0,61.4683,61.5193,61.3917,61.5193,26790.0
2021-12-03 15:05:00,72.33,72.44,72.26,72.28,32094.0,61.5108,61.6043,61.4513,61.4683,32094.0
2021-12-03 15:10:00,72.3,72.6,72.3,72.6,30137.0,61.4853,61.7404,61.4853,61.7404,30137.0
2021-12-03 15:15:00,72.59,72.59,72.41,72.5,30721.0,61.7319,61.7319,61.5788,61.6554,30721.0
2021-12-03 15:20:00,72.48,72.64,72.47,72.61,34668.0,61.6384,61.7744,61.6298,61.7489,34668.0
2021-12-03 15:25:00,72.61,72.73,72.6,72.64,38892.0,61.7489,61.851,61.7404,61.7744,38892.0
2021-12-03 15:30:00,72.63,72.75,72.59,72.71,52462.0,61.7659,61.868,61.7319,61.8339,52462.0
2021-12-03 15:35:00,72.7,72.74,72.53,72.58,57043.0,61.8254,61.8595,61.6809,61.7234,57043.0
2021-12-03 15:40:00,72.58,72.69,72.58,72.63,47705.0,61.7234,61.8169,61.7234,61.7659,47705.0
2021-12-03 15:45:00,72.63,72.74,72.59,72.74,79257.0,61.7659,61.8595,61.7319,61.8595,79257.0
2021-12-03 15:50:00,72.75,72.91,72.68,72.82,113921.0,61.868,62.004,61.8084,61.9275,113921.0
2021-12-03 15:55:00,72.8,73.1,72.77,73.04,297425.0,61.9105,62.1656,61.885,62.1146,297425.0
2021-12-06 09:30:00,73.39,73.79,73.2,73.76,65953.0,62.4122,62.7524,62.2507,62.7269,65953.0
2021-12-06 09:35:00,73.75,73.95,73.6,73.95,28664.0,62.7184,62.8885,62.5908,62.8885,28664.0
2021-12-06 09:40:00,73.91,74.06,73.72,74.06,64814.0,62.8545,62.982,62.6929,62.982,64814.0
2021-12-06 09:45:00,74.05,74.23,74.05,74.18,56804.0,62.9735,63.1266,62.9735,63.0841,56804.0
2021-12-06 09:50:00,74.17,74.44,74.16,74.32,51128.0,63.0756,63.3052,63.0671,63.2031,51128.0
2021-12-06 09:55:00,74.3,74.47,74.26,74.34,31998.0,63.1861,63.3307,63.1521,63.2201,31998.0
2021-12-06 10:00:00,74.35,74.6,74.32,74.59,54677.0,63.2286,63.4412,63.2031,63.4327,54677.0
2021-12-06 10:05:00,74.58,74.66,74.47,74.55,30137.0,63.4242,63.4923,63.3307,63.3987,30137.0
2021-12-06 10:10:00,74.54,74.68,74.52,74.62,66422.0,63.3902,63.5093,63.3732,63.4582,66422.0
2021-12-06 10:15:00,74.57,74.59,74.33,74.49,23327.0,63.4157,63.4327,63.2116,63.3477,23327.0
2021-12-06 10:20:00,74.55,74.55,74.34,74.49,22325.0,63.3987,63.3987,63.2201,63.3477,22325.0
2021-12-06 10:25:00,74.5,74.57,74.46,74.5,18050.0,63.3562,63.4157,63.3222,63.3562,18050.0
2021-12-06 10:30:00,74.52,74.62,74.44,74.56,23686.0,63.3732,63.4582,63.3052,63.4072,23686.0
2021-12-06 10:35:00,74.53,74.59,74.48,74.59,33784.0,63.3817,63.4327,63.3392,63.4327,33784.0
2021-12-06 10:40:00,74.61,74.65,74.51,74.56,22209.0,63.4497,63.4838,63.3647,63.4072,22209.0
2021-12-06 10:45:00,74.56,74.75,74.56,74.73,57627.0,63.4072,63.5688,63.4072,63.5518,57627.0
2021-12-06 10:50:00,74.74,74.84,74.63,74.81,19807.0,63.5603,63.6453,63.4668,63.6198,19807.0
2021-12-06 10:55:00,74.81,74.89,74.77,74.89,125680.0,63.6198,63.6879,63.5858,63.6879,125680.0
2021-12-06 11:00:00,74.89,74.89,74.74,74.8,22092.0,63.6879,63.6879,63.5603,63.6113,22092.0
2021-12-06 11:05:00,74.8,74.8,74.65,74.73,25475.0,63.6113,63.6113,63.4838,63.5518,25475.0
2021-12-06 11:10:00,74.74,74.78,74.7,74.75,18811.0,63.5603,63.5943,63.5263,63.5688,18811.0
2021-12-06 11:15:00,74.72,74.88,74.66,74.88,18452.0,63.5433,63.6794,63.4923,63.6794,18452.0
2021-12-06 11:20:00,74.86,75.02,74.83,74.97,28011.0,63.6623,63.7984,63.6368,63.7559,28011.0
2021-12-06 11:25:00,74.96,75.15,74.95,75.05,27721.0,63.7474,63.909,63.7389,63.8239,27721.0
2021-12-06 11:30:00,75.05,75.06,74.95,75.04,23412.0,63.8239,63.8324,63.7389,63.8154,23412.0
2021-12-06 11:35:00,75.02,75.03,74.75,74.79,44428.0,63.7984,63.8069,63.5688,63.6028,44428.0
2021-12-06 11:40:00,74.82,74.91,74.79,74.81,17364.0,63.6283,63.7049,63.6028,63.6198,17364.0
2021-12-06 11:45:00,74.84,74.87,74.74,74.79,28308.0,63.6453,63.6709,63.5603,63.6028,28308.0
2021-12-06 11:50:00,74.78,74.88,74.78,74.88,12973.0,63.5943,63.6794,63.5943,63.6794,12973.0
2021-12-06 11:55:00,74.9,74.97,74.8,74.85,21648.0,63.6964,63.7559,63.6113,63.6538,21648.0
2021-12-06 12:00:00,74.84,74.91,74.75,74.91,17892.0,63.6453,63.7049,63.5688,63.7049,17892.0
2021-12-06 12:05:00,74.91,74.93,74.72,74.77,14347.0,63.7049,63.7219,63.5433,63.5858,14347.0
2021-12-06 12:10:00,74.77,74.8,74.67,74.67,51335.0,63.5858,63.6113,63.5008,63.5008,51335.0
2021-12-06 12:15:00,74.65,74.65,74.52,74.59,13167.0,63.4838,63.4838,63.3732,63.4327,13167.0
2021-12-06 12:20:00,74.59,74.68,74.58,74.67,7696.0,63.4327,63.5093,63.4242,63.5008,7696.0
2021-12-06 12:25:00,74.67,74.68,74.62,74.65,7751.0,63.5008,63.5093,63.4582,63.4838,7751.0
2021-12-06 12:30:00,74.64,74.73,74.59,74.72,19335.0,63.4753,63.5518,63.4327,63.5433,19335.0
2021-12-06 12:35:00,74.71,74.76,74.71,74.73,18114.0,63.5348,63.5773,63.5348,63.5518,18114.0
2021-12-06 12:40:00,74.72,74.83,74.72,74.77,18070.0,63.5433,63.6368,63.5433,63.5858,18070.0
2021-12-06 12:45:00,74.78,74.78,74.63,74.69,17479.0,63.5943,63.5943,63.4668,63.5178,17479.0
2021-12-06 12:50:00,74.69,74.76,74.69,74.7,14776.0,63.5178,63.5773,63.5178,63.5263,14776.0
2021-12-06 12:55:00,74.7,74.81,74.67,74.72,17012.0,63.5263,63.6198,63.5008,63.5433,17012.0
2021-12-06 13:00:00,74.71,74.74,74.58,74.58,12641.0,63.5348,63.5603,63.4242,63.4242,12641.0
2021-12-06 13:05:00,74.56,74.58,74.49,74.54,14007.0,63.4072,63.4242,63.3477,63.3902,14007.0
2021-12-06 13:10:00,74.52,74.53,74.4,74.45,11982.0,63.3732,63.3817,63.2712,63.3137,11982.0
2021-12-06 13:15:00,74.46,74.63,74.44,74.59,39317.0,63.3222,63.4668,63.3052,63.4327,39317.0
2021-12-06 13:20:00,74.59,74.6,74.46,74.48,10821.0,63.4327,63.4412,63.3222,63.3392,10821.0
2021-12-06 13:25:00,74.46,74.57,74.45,74.47,14396.0,63.3222,63.4157,63.3137,63.3307,14396.0
2021-12-06 13:30:00,74.46,74.46,74.33,74.35,22768.0,63.3222,63.3222,63.2116,63.2286,22768.0
2021-12-06 13:35:00,74.33,74.42,74.32,74.36,18788.0,63.2116,63.2882,63.2031,63.2371,18788.0
2021-12-06 13:40:00,74.36,74.52,74.36,74.51,27721.0,63.2371,63.3732,63.2371,63.3647,27721.0
2021-12-06 13:45:00,74.51,74.51,74.41,74.42,14684.0,63.3647,63.3647,63.2797,63.2882,14684.0
2021-12-06 13:50:00,74.43,74.45,74.38,74.4,9474.0,63.2967,63.3137,63.2541,63.2712,9474.0
2021-12-06 13:55:00,74.41,74.44,74.29,74.35,16896.0,63.2797,63.3052,63.1776,63.2286,16896.0
2021-12-06 14:00:00,74.36,74.41,74.32,74.32,16262.0,63.2371,63.2797,63.2031,63.2031,16262.0
2021-12-06 14:05:00,74.31,74.35,74.28,74.31,15890.0,63.1946,63.2286,63.1691,63.1946,15890.0
2021-12-06 14:10:00,74.33,74.43,74.33,74.35,19289.0,63.2116,63.2967,63.2116,63.2286,19289.0
2021-12-06 14:15:00,74.37,74.4,74.29,74.34,14610.0,63.2456,63.2712,63.1776,63.2201,14610.0
2021-12-06 14:20:00,74.36,74.44,74.35,74.43,13349.0,63.2371,63.3052,63.2286,63.2967,13349.0
2021-12-06 14:25:00,74.44,74.45,74.29,74.29,26178.0,63.3052,63.3137,63.1776,63.1776,26178.0
2021-12-06 14:30:00,74.32,74.36,74.24,74.36,22314.0,63.2031,63.2371,63.1351,63.2371,22314.0
2021-12-06 14:35:00,74.36,74.41,74.32,74.36,18547.0,63.2371,63.2797,63.2031,63.2371,18547.0
2021-12-06 14:40:00,74.36,74.36,74.3,74.35,16271.0,63.2371,63.2371,63.1861,63.2286,16271.0
2021-12-06 14:45:00,74.36,74.37,74.18,74.18,19957.0,63.2371,63.2456,63.0841,63.0841,19957.0
2021-12-06 14:50:00,74.18,74.2,74.09,74.17,31613.0,63.0841,63.1011,63.0075,63.0756,31613.0
2021-12-06 14:55:00,74.16,74.34,74.16,74.31,30903.0,63.0671,63.2201,63.0671,63.1946,30903.0
2021-12-06 15:00:00,74.31,74.32,74.18,74.22,68051.0,63.1946,63.2031,63.0841,63.1181,68051.0
2021-12-06 15:05:00,74.22,74.28,74.19,74.24,37788.0,63.1181,63.1691,63.0926,63.1351,37788.0
2021-12-06 15:10:00,74.24,74.27,74.16,74.18,29951.0,63.1351,63.1606,63.0671,63.0841,29951.0
2021-12-06 15:15:00,74.18,74.29,74.16,74.16,35030.0,63.0841,63.1776,63.0671,63.0671,35030.0
2021-12-06 15:20:00,74.14,74.23,74.11,74.19,31807.0,63.05,63.1266,63.0245,63.0926,31807.0
2021-12-06 15:25:00,74.2,74.2,74.11,74.14,20398.0,63.1011,63.1011,63.0245,63.05,20398.0
2021-12-06 15:30:00,74.15,74.22,74.06,74.22,35205.0,63.0586,63.1181,62.982,63.1181,35205.0
2021-12-06 15:35:00,74.23,74.25,74.12,74.23,42463.0,63.1266,63.1436,63.033,63.1266,42463.0
2021-12-06 15:40:00,74.21,74.43,74.18,74.38,68755.0,63.1096,63.2967,63.0841,63.2541,68755.0
2021-12-06 15:45:00,74.37,74.42,74.29,74.35,90471.0,63.2456,63.2882,63.1776,63.2286,90471.0
2021-12-06 15:50:00,74.34,74.51,74.22,74.5,121474.0,63.2201,63.3647,63.1181,63.3562,121474.0
2021-12-06 15:55:00,74.49,74.49,74.26,74.3,281107.0,63.3477,63.3477,63.1521,63.1861,281107.0
2021-12-07 09:30:00,74.4,74.59,74.18,74.39,102267.0,63.2712,63.4327,63.0841,63.2627,102267.0
2021-12-07 09:35:00,74.38,74.49,74.18,74.2,38689.0,63.2541,63.3477,63.0841,63.1011,38689.0
2021-12-07 09:40:00,74.19,74.45,74.18,74.43,28243.0,63.0926,63.3137,63.0841,63.2967,28243.0
2021-12-07 09:45:00,74.39,74.46,74.26,74.42,50503.0,63.2627,63.3222,63.1521,63.2882,50503.0
2021-12-07 09:50:00,74.42,74.51,74.3,74.49,30382.0,63.2882,63.3647,63.1861,63.3477,30382.0
2021-12-07 09:55:00,74.49,74.72,74.4,74.53,53270.0,63.3477,63.5433,63.2712,63.3817,53270.0
2021-12-07 10:00:00,74.53,74.87,74.47,74.56,466950.0,63.3817,63.6709,63.3307,63.4072,466950.0
2021-12-07 10:05:00,74.57,74.64,74.46,74.52,18494.0,63.4157,63.4753,63.3222,63.3732,18494.0
2021-12-07 10:10:00,74.49,74.6,74.48,74.51,10832.0,63.3477,63.4412,63.3392,63.3647,10832.0
2021-12-07 10:15:00,74.51,74.65,74.51,74.58,44005.0,63.3647,63.4838,63.3647,63.4242,44005.0
2021-12-07 10:20:00,74.55,74.62,74.54,74.6,12386.0,63.3987,63.4582,63.3902,63.4412,12386.0
2021-12-07 10:25:00,74.59,74.66,74.53,74.57,12689.0,63.4327,63.4923,63.3817,63.4157,12689.0
2021-12-07 10:30:00,74.58,74.66,74.5,74.56,13611.0,63.4242,63.4923,63.3562,63.4072,13611.0
2021-12-07 10:35:00,74.57,74.59,74.49,74.54,24093.0,63.4157,63.4327,63.3477,63.3902,24093.0
2021-12-07 10:40:00,74.56,74.58,74.48,74.53,8560.0,63.4072,63.4242,63.3392,63.3817,8560.0
2021-12-07 10:45:00,74.54,74.54,74.36,74.41,12219.0,63.3902,63.3902,63.2371,63.2797,12219.0
2021-12-07 10:50:00,74.4,74.7,74.38,74.68,40542.0,63.2712,63.5263,63.2541,63.5093,40542.0
2021-12-07 10:55:00,74.69,74.83,74.68,74.78,26854.0,63.5178,63.6368,63.5093,63.5943,26854.0
2021-12-07 11:00:00,74.76,74.94,74.76,74.87,57692.0,63.5773,63.7304,63.5773,63.6709,57692.0
2021-12-07 11:05:00,74.87,75.04,74.86,75.04,41771.0,63.6709,63.8154,63.6623,63.8154,41771.0
2021-12-07 11:10:00,75.03,75.11,74.97,75.02,71176.0,63.8069,63.875,63.7559,63.7984,71176.0
2021-12-07 11:15:00,75.02,75.07,74.98,75.03,25675.0,63.7984,63.8409,63.7644,63.8069,25675.0
2021-12-07 11:20:00,75.04,75.25,75.02,75.23,28311.0,63.8154,63.994,63.7984,63.977,28311.0
2021-12-07 11:25:00,75.23,75.23,74.93,74.96,19455.0,63.977,63.977,63.7219,63.7474,19455.0
2021-12-07 11:30:00,74.94,75.05,74.88,75.03,17652.0,63.7304,63.8239,63.6794,63.8069,17652.0
2021-12-07 11:35:00,75.02,75.15,75.01,75.15,16830.0,63.7984,63.909,63.7899,63.909,16830.0
2021-12-07 11:40:00,75.15,75.16,75.02,75.04,21314.0,63.909,63.9175,63.7984,63.8154,21314.0
2021-12-07 11:45:00,75.04,75.1,74.96,75.09,18676.0,63.8154,63.8665,63.7474,63.8579,18676.0
2021-12-07 11:50:00,75.09,75.17,75.07,75.13,17105.0,63.8579,63.926,63.8409,63.892,17105.0
2021-12-07 11:55:00,75.13,75.18,75.07,75.09,14326.0,63.892,63.9345,63.8409,63.8579,14326.0
2021-12-07 12:00:00,75.09,75.13,75.0,75.0,22746.0,63.8579,63.892,63.7814,63.7814,22746.0
2021-12-07 12:05:00,75.0,75.08,74.94,74.94,15799.0,63.7814,63.8494,63.7304,63.7304,15799.0
2021-12-07 12:10:00,74.93,75.02,74.91,75.0,12033.0,63.7219,63.7984,63.7049,63.7814,12033.0
2021-12-07 12:15:00,74.98,75.02,74.94,75.01,21409.0,63.7644,63.7984,63.7304,63.7899,21409.0
2021-12-07 12:20:00,75.01,75.07,74.95,75.07,27144.0,63.7899,63.8409,63.7389,63.8409,27144.0
2021-12-07 12:25:00,75.06,75.09,74.99,75.09,20868.0,63.8324,63.8579,63.7729,63.8579,20868.0
2021-12-07 12:30:00,75.08,75.09,75.01,75.02,18657.0,63.8494,63.8579,63.7899,63.7984,18657.0
2021-12-07 12:35:00,75.02,75.04,74.94,74.96,12963.0,63.7984,63.8154,63.7304,63.7474,12963.0
2021-12-07 12:40:00,74.96,75.05,74.95,74.98,21403.0,63.7474,63.8239,63.7389,63.7644,21403.0
2021-12-07 12:45:00,74.98,75.03,74.97,75.02,18402.0,63.7644,63.8069,63.7559,63.7984,18402.0
2021-12-07 12:50:00,75.01,75.02,74.88,74.97,37828.0,63.7899,63.7984,63.6794,63.7559,37828.0
2021-12-07 12:55:00,74.98,75.05,74.95,75.05,23375.0,63.7644,63.8239,63.7389,63.8239,23375.0
2021-12-07 13:00:00,75.06,75.12,75.05,75.06,12704.0,63.8324,63.8835,63.8239,63.8324,12704.0
2021-12-07 13:05:00,75.05,75.23,75.04,75.22,23373.0,63.8239,63.977,63.8154,63.9685,23373.0
2021-12-07 13:10:00,75.22,75.33,75.19,75.23,37708.0,63.9685,64.062,63.943,63.977,37708.0
2021-12-07 13:15:00,75.2,75.23,75.13,75.22,14235.0,63.9515,63.977,63.892,63.9685,14235.0
2021-12-07 13:20:00,75.22,75.25,75.18,75.21,19580.0,63.9685,63.994,63.9345,63.96,19580.0
2021-12-07 13:25:00,75.22,75.26,75.16,75.23,34629.0,63.9685,64.0025,63.9175,63.977,34629.0
2021-12-07 13:30:00,75.22,75.32,75.21,75.31,23289.0,63.9685,64.0535,63.96,64.045,23289.0
2021-12-07 13:35:00,75.31,75.44,75.3,75.44,29303.0,64.045,64.1556,64.0365,64.1556,29303.0
2021-12-07 13:40:00,75.44,75.44,75.27,75.34,24744.0,64.1556,64.1556,64.011,64.0706,24744.0
2021-12-07 13:45:00,75.34,75.38,75.27,75.28,17093.0,64.0706,64.1046,64.011,64.0195,17093.0
2021-12-07 13:50:00,75.27,75.38,75.27,75.32,15596.0,64.011,64.1046,64.011,64.0535,15596.0
2021-12-07 13:55:00,75.31,75.32,75.24,75.26,18946.0,64.045,64.0535,63.9855,64.0025,18946.0
2021-12-07 14:00:00,75.26,75.29,75.2,75.2,11920.0,64.0025,64.028,63.9515,63.9515,11920.0
2021-12-07 14:05:00,75.21,75.21,75.12,75.15,11886.0,63.96,63.96,63.8835,63.909,11886.0
2021-12-07 14:10:00,75.15,75.24,75.14,75.23,20804.0,63.909,63.9855,63.9005,63.977,20804.0
2021-12-07 14:15:00,75.24,75.24,75.14,75.23,17686.0,63.9855,63.9855,63.9005,63.977,17686.0
2021-12-07 14:20:00,75.21,75.32,75.21,75.3,18976.0,63.96,64.0535,63.96,64.0365,18976.0
2021-12-07 14:25:00,75.3,75.39,75.29,75.31,26456.0,64.0365,64.1131,64.028,64.045,26456.0
2021-12-07 14:30:00,75.33,75.37,75.29,75.34,21664.0,64.062,64.0961,64.028,64.0706,21664.0
2021-12-07 14:35:00,75.34,75.45,75.34,75.42,37324.0,64.0706,64.1641,64.0706,64.1386,37324.0
2021-12-07 14:40:00,75.42,75.42,75.32,75.32,28130.0,64.1386,64.1386,64.0535,64.0535,28130.0
2021-12-07 14:45:00,75.32,75.32,75.24,75.29,13328.0,64.0535,64.0535,63.9855,64.028,13328.0
2021-12-07 14:50:00,75.27,75.38,75.27,75.33,21025.0,64.011,64.1046,64.011,64.062,21025.0
2021-12-07 14:55:00,75.34,75.38,75.31,75.38,22582.0,64.0706,64.1046,64.045,64.1046,22582.0
2021-12-07 15:00:00,75.37,75.43,75.35,75.42,29170.0,64.0961,64.1471,64.0791,64.1386,29170.0
2021-12-07 15:05:00,75.42,75.43,75.38,75.41,20484.0,64.1386,64.1471,64.1046,64.1301,20484.0
2021-12-07 15:10:00,75.41,75.43,75.36,75.41,63385.0,64.1301,64.1471,64.0876,64.1301,63385.0
2021-12-07 15:15:00,75.4,75.42,75.29,75.4,70271.0,64.1216,64.1386,64.028,64.1216,70271.0
2021-12-07 15:20:00,75.4,75.44,75.35,75.41,54388.0,64.1216,64.1556,64.0791,64.1301,54388.0
2021-12-07 15:25:00,75.4,75.55,75.37,75.51,48474.0,64.1216,64.2491,64.0961,64.2151,48474.0
2021-12-07 15:30:00,75.51,75.52,75.44,75.51,71523.0,64.2151,64.2236,64.1556,64.2151,71523.0
2021-12-07 15:35:00,75.51,75.52,75.36,75.39,75866.0,64.2151,64.2236,64.0876,64.1131,75866.0
2021-12-07 15:40:00,75.4,75.5,75.37,75.48,76974.0,64.1216,64.2066,64.0961,64.1896,76974.0
2021-12-07 15:45:00,75.47,75.51,75.4,75.45,87495.0,64.1811,64.2151,64.1216,64.1641,87495.0
2021-12-07 15:50:00,75.45,75.46,75.29,75.39,153907.0,64.1641,64.1726,64.028,64.1131,153907.0
2021-12-07 15:55:00,75.39,75.57,75.37,75.44,381630.0,64.1131,64.2661,64.0961,64.1556,381630.0
2021-12-08 09:30:00,75.46,75.67,75.31,75.47,48746.0,64.1726,64.3512,64.045,64.1811,48746.0
2021-12-08 09:35:00,75.46,75.7,75.43,75.66,30131.0,64.1726,64.3767,64.1471,64.3427,30131.0
2021-12-08 09:40:00,75.7,75.79,75.56,75.56,32031.0,64.3767,64.4532,64.2576,64.2576,32031.0
2021-12-08 09:45:00,75.58,75.76,75.56,75.67,24831.0,64.2747,64.4277,64.2576,64.3512,24831.0
2021-12-08 09:50:00,75.68,75.74,75.57,75.63,20734.0,64.3597,64.4107,64.2661,64.3172,20734.0
2021-12-08 09:55:00,75.63,75.77,75.63,75.74,30749.0,64.3172,64.4362,64.3172,64.4107,30749.0
2021-12-08 10:00:00,75.77,75.94,75.77,75.93,27799.0,64.4362,64.5808,64.4362,64.5723,27799.0
2021-12-08 10:05:00,75.93,75.94,75.76,75.81,23369.0,64.5723,64.5808,64.4277,64.4702,23369.0
2021-12-08 10:10:00,75.81,75.88,75.76,75.81,24004.0,64.4702,64.5298,64.4277,64.4702,24004.0
2021-12-08 10:15:00,75.81,75.9,75.79,75.81,18843.0,64.4702,64.5468,64.4532,64.4702,18843.0
2021-12-08 10:20:00,75.78,75.8,75.65,75.73,21062.0,64.4447,64.4617,64.3342,64.4022,21062.0
2021-12-08 10:25:00,75.73,75.83,75.58,75.58,31422.0,64.4022,64.4873,64.2747,64.2747,31422.0
2021-12-08 10:30:00,75.57,75.65,75.36,75.37,23677.0,64.2661,64.3342,64.0876,64.0961,23677.0
2021-12-08 10:35:00,75.37,75.38,75.21,75.3,16896.0,64.0961,64.1046,63.96,64.0365,16896.0
2021-12-08 10:40:00,75.31,75.4,75.3,75.39,17244.0,64.045,64.1216,64.0365,64.1131,17244.0
2021-12-08 10:45:00,75.37,75.43,75.3,75.32,38331.0,64.0961,64.1471,64.0365,64.0535,38331.0
2021-12-08 10:50:00,75.35,75.4,75.27,75.28,30011.0,64.0791,64.1216,64.011,64.0195,30011.0
2021-12-08 10:55:00,75.29,75.33,75.16,75.3,26065.0,64.028,64.062,63.9175,64.0365,26065.0
2021-12-08 11:00:00,75.26,75.26,75.16,75.23,12432.0,64.0025,64.0025,63.9175,63.977,12432.0
2021-12-08 11:05:00,75.22,75.3,75.16,75.27,11901.0,63.9685,64.0365,63.9175,64.011,11901.0
2021-12-08 11:10:00,75.24,75.24,75.09,75.09,11907.0,63.9855,63.9855,63.8579,63.8579,11907.0
2021-12-08 11:15:00,75.09,75.09,74.81,74.83,21179.0,63.8579,63.8579,63.6198,63.6368,21179.0
2021-12-08 11:20:00,74.85,74.93,74.84,74.88,18832.0,63.6538,63.7219,63.6453,63.6794,18832.0
2021-12-08 11:25:00,74.89,74.91,74.83,74.89,7428.0,63.6879,63.7049,63.6368,63.6879,7428.0
2021-12-08 11:30:00,74.88,74.96,74.81,74.91,20611.0,63.6794,63.7474,63.6198,63.7049,20611.0
2021-12-08 11:35:00,74.92,74.94,74.84,74.89,8306.0,63.7134,63.7304,63.6453,63.6879,8306.0
2021-12-08 11:40:00,74.91,75.0,74.87,74.94,15091.0,63.7049,63.7814,63.6709,63.7304,15091.0
2021-12-08 11:45:00,74.95,74.98,74.91,74.92,10771.0,63.7389,63.7644,63.7049,63.7134,10771.0
2021-12-08 11:50:00,74.91,75.01,74.86,75.0,19412.0,63.7049,63.7899,63.6623,63.7814,19412.0
2021-12-08 11:55:00,75.0,75.1,74.97,75.09,70010.0,63.7814,63.8665,63.7559,63.8579,70010.0
2021-12-08 12:00:00,75.07,75.19,75.03,75.18,42093.0,63.8409,63.943,63.8069,63.9345,42093.0
2021-12-08 12:05:00,75.19,75.21,75.11,75.2,24916.0,63.943,63.96,63.875,63.9515,24916.0
2021-12-08 12:10:00,75.2,75.29,75.2,75.28,16096.0,63.9515,64.028,63.9515,64.0195,16096.0
2021-12-08 12:15:00,75.29,75.3,75.23,75.27,56726.0,64.028,64.0365,63.977,64.011,56726.0
2021-12-08 12:20:00,75.27,75.34,75.26,75.31,18210.0,64.011,64.0706,64.0025,64.045,18210.0
2021-12-08 12:25:00,75.31,75.4,75.27,75.4,63956.0,64.045,64.1216,64.011,64.1216,63956.0
2021-12-08 12:30:00,75.4,75.45,75.35,75.4,20220.0,64.1216,64.1641,64.0791,64.1216,20220.0
2021-12-08 12:35:00,75.41,75.41,75.36,75.37,12058.0,64.1301,64.1301,64.0876,64.0961,12058.0
2021-12-08 12:40:00,75.37,75.41,75.25,75.27,9757.0,64.0961,64.1301,63.994,64.011,9757.0
2021-12-08 12:45:00,75.27,75.46,75.26,75.46,29353.0,64.011,64.1726,64.0025,64.1726,29353.0
2021-12-08 12:50:00,75.49,75.5,75.44,75.48,15151.0,64.1981,64.2066,64.1556,64.1896,15151.0
2021-12-08 12:55:00,75.48,75.52,75.47,75.47,22300.0,64.1896,64.2236,64.1811,64.1811,22300.0
2021-12-08 13:00:00,75.47,75.51,75.42,75.42,13159.0,64.1811,64.2151,64.1386,64.1386,13159.0
2021-12-08 13:05:00,75.43,75.54,75.42,75.53,9305.0,64.1471,64.2406,64.1386,64.2321,9305.0
2021-12-08 13:10:00,75.53,75.63,75.52,75.62,11410.0,64.2321,64.3172,64.2236,64.3087,11410.0
2021-12-08 13:15:00,75.57,75.6,75.52,75.56,41816.0,64.2661,64.2917,64.2236,64.2576,41816.0
2021-12-08 13:20:00,75.54,75.6,75.54,75.59,6940.0,64.2406,64.2917,64.2406,64.2832,6940.0
2021-12-08 13:25:00,75.59,75.67,75.58,75.59,23680.0,64.2832,64.3512,64.2747,64.2832,23680.0
2021-12-08 13:30:00,75.56,75.59,75.51,75.53,8917.0,64.2576,64.2832,64.2151,64.2321,8917.0
2021-12-08 13:35:00,75.53,75.57,75.5,75.5,9439.0,64.2321,64.2661,64.2066,64.2066,9439.0
2021-12-08 13:40:00,75.51,75.55,75.5,75.51,11613.0,64.2151,64.2491,64.2066,64.2151,11613.0
2021-12-08 13:45:00,75.51,75.56,75.45,75.48,14243.0,64.2151,64.2576,64.1641,64.1896,14243.0
2021-12-08 13:50:00,75.49,75.58,75.47,75.54,26765.0,64.1981,64.2747,64.1811,64.2406,26765.0
2021-12-08 13:55:00,75.54,75.62,75.52,75.56,22858.0,64.2406,64.3087,64.2236,64.2576,22858.0
2021-12-08 14:00:00,75.57,75.66,75.54,75.64,22889.0,64.2661,64.3427,64.2406,64.3257,22889.0
2021-12-08 14:05:00,75.63,75.69,75.58,75.63,30146.0,64.3172,64.3682,64.2747,64.3172,30146.0
2021-12-08 14:10:00,75.63,75.71,75.63,75.7,10353.0,64.3172,64.3852,64.3172,64.3767,10353.0
2021-12-08 14:15:00,75.7,75.76,75.67,75.67,11040.0,64.3767,64.4277,64.3512,64.3512,11040.0
2021-12-08 14:20:00,75.68,75.69,75.6,75.62,11499.0,64.3597,64.3682,64.2917,64.3087,11499.0
2021-12-08 14:25:00,75.63,75.65,75.56,75.6,15512.0,64.3172,64.3342,64.2576,64.2917,15512.0
2021-12-08 14:30:00,75.57,75.59,75.49,75.49,8428.0,64.2661,64.2832,64.1981,64.1981,8428.0
2021-12-08 14:35:00,75.49,75.56,75.45,75.51,61564.0,64.1981,64.2576,64.1641,64.2151,61564.0
2021-12-08 14:40:00,75.52,75.54,75.45,75.47,15391.0,64.2236,64.2406,64.1641,64.1811,15391.0
2021-12-08 14:45:00,75.46,75.47,75.41,75.42,12143.0,64.1726,64.1811,64.1301,64.1386,12143.0
2021-12-08 14:50:00,75.42,75.45,75.39,75.43,14232.0,64.1386,64.1641,64.1131,64.1471,14232.0
2021-12-08 14:55:00,75.44,75.44,75.34,75.34,17381.0,64.1556,64.1556,64.0706,64.0706,17381.0
2021-12-08 15:00:00,75.33,75.47,75.29,75.42,20113.0,64.062,64.1811,64.028,64.1386,20113.0
2021-12-08 15:05:00,75.42,75.53,75.42,75.5,8693.0,64.1386,64.2321,64.1386,64.2066,8693.0
2021-12-08 15:10:00,75.51,75.54,75.41,75.41,17077.0,64.2151,64.2406,64.1301,64.1301,17077.0
2021-12-08 15:15:00,75.42,75.48,75.39,75.47,25919.0,64.1386,64.1896,64.1131,64.1811,25919.0
2021-12-08 15:20:00,75.46,75.56,75.45,75.53,17175.0,64.1726,64.2576,64.1641,64.2321,17175.0
2021-12-08 15:25:00,75.54,75.57,75.52,75.55,18855.0,64.2406,64.2661,64.2236,64.2491,18855.0
2021-12-08 15:30:00,75.53,75.54,75.43,75.43,21570.0,64.2321,64.2406,64.1471,64.1471,21570.0
2021-12-08 15:35:00,75.44,75.45,75.22,75.25,33699.0,64.1556,64.1641,63.9685,63.994,33699.0
2021-12-08 15:40:00,75.26,75.34,75.23,75.34,38911.0,64.0025,64.0706,63.977,64.0706,38911.0
2021-12-08 15:45:00,75.34,75.38,75.3,75.33,41614.0,64.0706,64.1046,64.0365,64.062,41614.0
2021-12-08 15:50:00,75.33,75.4,75.3,75.31,68480.0,64.062,64.1216,64.0365,64.045,68480.0
2021-12-08 15:55:00,75.31,75.33,75.11,75.13,213196.0,64.045,64.062,63.875,63.892,213196.0
2021-12-09 09:30:00,75.28,75.32,75.02,75.12,56005.0,64.0195,64.0535,63.7984,63.8835,56005.0
2021-12-09 09:35:00,75.12,75.17,74.85,75.13,53604.0,63.8835,63.926,63.6538,63.892,53604.0
2021-12-09 09:40:00,75.14,75.37,75.05,75.28,43739.0,63.9005,64.0961,63.8239,64.0195,43739.0
2021-12-09 09:45:00,75.2,75.23,74.85,74.98,26917.0,63.9515,63.977,63.6538,63.7644,26917.0
2021-12-09 09:50:00,74.98,75.19,74.97,75.13,29191.0,63.7644,63.943,63.7559,63.892,29191.0
2021-12-09 09:55:00,75.15,75.48,75.15,75.34,25816.0,63.909,64.1896,63.909,64.0706,25816.0
2021-12-09 10:00:00,75.35,75.35,75.12,75.21,37383.0,64.0791,64.0791,63.8835,63.96,37383.0
2021-12-09 10:05:00,75.2,75.24,75.06,75.06,13642.0,63.9515,63.9855,63.8324,63.8324,13642.0
2021-12-09 10:10:00,75.07,75.37,75.05,75.34,23327.0,63.8409,64.0961,63.8239,64.0706,23327.0
2021-12-09 10:15:00,75.32,75.47,75.29,75.31,25467.0,64.0535,64.1811,64.028,64.045,25467.0
2021-12-09 10:20:00,75.32,75.43,75.27,75.42,22311.0,64.0535,64.1471,64.011,64.1386,22311.0
2021-12-09 10:25:00,75.42,75.6,75.41,75.57,46818.0,64.1386,64.2917,64.1301,64.2661,46818.0
2021-12-09 10:30:00,75.59,75.73,75.53,75.72,43849.0,64.2832,64.4022,64.2321,64.3937,43849.0
2021-12-09 10:35:00,75.7,75.83,75.62,75.79,33633.0,64.3767,64.4873,64.3087,64.4532,33633.0
2021-12-09 10:40:00,75.78,75.97,75.74,75.97,32372.0,64.4447,64.6063,64.4107,64.6063,32372.0
2021-12-09 10:45:00,75.96,75.97,75.79,75.81,45023.0,64.5978,64.6063,64.4532,64.4702,45023.0
2021-12-09 10:50:00,75.82,75.83,75.73,75.81,32417.0,64.4788,64.4873,64.4022,64.4702,32417.0
2021-12-09 10:55:00,75.81,75.87,75.75,75.82,74823.0,64.4702,64.5213,64.4192,64.4788,74823.0
2021-12-09 11:00:00,75.83,75.93,75.79,75.89,30333.0,64.4873,64.5723,64.4532,64.5383,30333.0
2021-12-09 11:05:00,75.9,75.97,75.83,75.83,34847.0,64.5468,64.6063,64.4873,64.4873,34847.0
2021-12-09 11:10:00,75.82,75.9,75.73,75.73,16185.0,64.4788,64.5468,64.4022,64.4022,16185.0
2021-12-09 11:15:00,75.71,75.77,75.61,75.77,40466.0,64.3852,64.4362,64.3002,64.4362,40466.0
2021-12-09 11:20:00,75.77,75.78,75.64,75.75,88686.0,64.4362,64.4447,64.3257,64.4192,88686.0
2021-12-09 11:25:00,75.75,75.8,75.72,75.78,30989.0,64.4192,64.4617,64.3937,64.4447,30989.0
2021-12-09 11:30:00,75.78,75.78,75.66,75.71,55085.0,64.4447,64.4447,64.3427,64.3852,55085.0
2021-12-09 11:35:00,75.72,75.78,75.6,75.69,145172.0,64.3937,64.4447,64.2917,64.3682,145172.0
2021-12-09 11:40:00,75.66,75.77,75.64,75.7,106013.0,64.3427,64.4362,64.3257,64.3767,106013.0
2021-12-09 11:45:00,75.7,75.9,75.6,75.9,120952.0,64.3767,64.5468,64.2917,64.5468,120952.0
2021-12-09 11:50:00,75.89,76.07,75.82,76.01,71688.0,64.5383,64.6914,64.4788,64.6403,71688.0
2021-12-09 11:55:00,76.01,76.05,75.93,75.97,40507.0,64.6403,64.6743,64.5723,64.6063,40507.0
2021-12-09 12:00:00,75.96,76.01,75.88,76.0,24902.0,64.5978,64.6403,64.5298,64.6318,24902.0
2021-12-09 12:05:00,76.01,76.06,75.98,76.02,30177.0,64.6403,64.6829,64.6148,64.6488,30177.0
2021-12-09 12:10:00,76.04,76.12,76.0,76.1,33507.0,64.6658,64.7339,64.6318,64.7169,33507.0
2021-12-09 12:15:00,76.1,76.16,75.99,76.01,52061.0,64.7169,64.7679,64.6233,64.6403,52061.0
2021-12-09 12:20:00,76.03,76.08,75.97,76.0,35612.0,64.6573,64.6999,64.6063,64.6318,35612.0
2021-12-09 12:25:00,76.03,76.07,75.92,75.94,35168.0,64.6573,64.6914,64.5638,64.5808,35168.0
2021-12-09 12:30:00,75.94,76.03,75.92,75.99,21769.0,64.5808,64.6573,64.5638,64.6233,21769.0
2021-12-09 12:35:00,75.99,76.03,75.94,75.94,11797.0,64.6233,64.6573,64.5808,64.5808,11797.0
2021-12-09 12:40:00,75.95,76.02,75.92,75.99,32630.0,64.5893,64.6488,64.5638,64.6233,32630.0
2021-12-09 12:45:00,75.99,76.0,75.94,75.95,19787.0,64.6233,64.6318,64.5808,64.5893,19787.0
2021-12-09 12:50:00,75.95,76.06,75.93,76.04,34936.0,64.5893,64.6829,64.5723,64.6658,34936.0
2021-12-09 12:55:00,76.02,76.02,75.95,76.01,10816.0,64.6488,64.6488,64.5893,64.6403,10816.0
2021-12-09 13:00:00,76.0,76.05,75.92,76.03,57481.0,64.6318,64.6743,64.5638,64.6573,57481.0
2021-12-09 13:05:00,76.03,76.32,76.02,76.31,40301.0,64.6573,64.904,64.6488,64.8955,40301.0
2021-12-09 13:10:00,76.32,76.4,76.3,76.35,41652.0,64.904,64.972,64.887,64.9295,41652.0
2021-12-09 13:15:00,76.35,76.45,76.18,76.19,103883.0,64.9295,65.0145,64.7849,64.7934,103883.0
2021-12-09 13:20:00,76.19,76.29,76.17,76.24,23708.0,64.7934,64.8784,64.7764,64.8359,23708.0
2021-12-09 13:25:00,76.25,76.3,76.2,76.29,10500.0,64.8444,64.887,64.8019,64.8784,10500.0
2021-12-09 13:30:00,76.28,76.42,76.25,76.4,25374.0,64.8699,64.989,64.8444,64.972,25374.0
2021-12-09 13:35:00,76.41,76.5,76.41,76.42,33628.0,64.9805,65.057,64.9805,64.989,33628.0
2021-12-09 13:40:00,76.39,76.51,76.38,76.49,39058.0,64.9635,65.0655,64.955,65.0485,39058.0
2021-12-09 13:45:00,76.49,76.67,76.49,76.67,36122.0,65.0485,65.2016,65.0485,65.2016,36122.0
2021-12-09 13:50:00,76.65,76.74,76.56,76.59,51589.0,65.1846,65.2611,65.1081,65.1336,51589.0
2021-12-09 13:55:00,76.61,76.68,76.55,76.61,25537.0,65.1506,65.2101,65.0996,65.1506,25537.0
2021-12-09 14:00:00,76.61,76.62,76.55,76.56,21651.0,65.1506,65.1591,65.0996,65.1081,21651.0
2021-12-09 14:05:00,76.56,76.67,76.56,76.62,22633.0,65.1081,65.2016,65.1081,65.1591,22633.0
2021-12-09 14:10:00,76.64,76.66,76.56,76.66,31057.0,65.1761,65.1931,65.1081,65.1931,31057.0
2021-12-09 14:15:00,76.66,76.67,76.54,76.58,31107.0,65.1931,65.2016,65.0911,65.1251,31107.0
2021-12-09 14:20:00,76.59,76.6,76.4,76.48,55890.0,65.1336,65.1421,64.972,65.04,55890.0
2021-12-09 14:25:00,76.46,76.48,76.35,76.45,45232.0,65.023,65.04,64.9295,65.0145,45232.0
2021-12-09 14:30:00,76.45,76.48,76.33,76.33,23711.0,65.0145,65.04,64.9125,64.9125,23711.0
2021-12-09 14:35:00,76.33,76.37,76.31,76.37,18976.0,64.9125,64.9465,64.8955,64.9465,18976.0
2021-12-09 14:40:00,76.37,76.43,76.33,76.34,44801.0,64.9465,64.9975,64.9125,64.921,44801.0
2021-12-09 14:45:00,76.33,76.4,76.29,76.39,25255.0,64.9125,64.972,64.8784,64.9635,25255.0
2021-12-09 14:50:00,76.4,76.45,76.39,76.42,32773.0,64.972,65.0145,64.9635,64.989,32773.0
2021-12-09 14:55:00,76.43,76.48,76.4,76.48,27903.0,64.9975,65.04,64.972,65.04,27903.0
2021-12-09 15:00:00,76.48,76.56,76.44,76.52,85747.0,65.04,65.1081,65.006,65.074,85747.0
2021-12-09 15:05:00,76.52,76.68,76.49,76.66,74800.0,65.074,65.2101,65.0485,65.1931,74800.0
2021-12-09 15:10:00,76.67,76.7,76.6,76.67,70627.0,65.2016,65.2271,65.1421,65.2016,70627.0
2021-12-09 15:15:00,76.64,76.64,76.37,76.39,46298.0,65.1761,65.1761,64.9465,64.9635,46298.0
2021-12-09 15:20:00,76.37,76.45,76.3,76.45,42365.0,64.9465,65.0145,64.887,65.0145,42365.0
2021-12-09 15:25:00,76.44,76.5,76.39,76.45,57629.0,65.006,65.057,64.9635,65.0145,57629.0
2021-12-09 15:30:00,76.45,76.45,76.27,76.31,50994.0,65.0145,65.0145,64.8614,64.8955,50994.0
2021-12-09 15:35:00,76.31,76.41,76.31,76.33,41948.0,64.8955,64.9805,64.8955,64.9125,41948.0
2021-12-09 15:40:00,76.33,76.34,76.19,76.2,92626.0,64.9125,64.921,64.7934,64.8019,92626.0
2021-12-09 15:45:00,76.2,76.36,76.19,76.35,89486.0,64.8019,64.938,64.7934,64.9295,89486.0
2021-12-09 15:50:00,76.33,76.43,76.29,76.41,148857.0,64.9125,64.9975,64.8784,64.9805,148857.0
2021-12-09 15:55:00,76.41,76.43,76.18,76.19,328374.0,64.9805,64.9975,64.7849,64.7934,328374.0
2021-12-10 09:30:00,76.32,76.35,75.81,76.01,62481.0,64.904,64.9295,64.4702,64.6403,62481.0
2021-12-10 09:35:00,76.02,76.12,75.78,75.79,26757.0,64.6488,64.7339,64.4447,64.4532,26757.0
2021-12-10 09:40:00,75.78,76.08,75.74,76.01,22753.0,64.4447,64.6999,64.4107,64.6403,22753.0
2021-12-10 09:45:00,76.05,76.13,75.91,76.07,39262.0,64.6743,64.7424,64.5553,64.6914,39262.0
2021-12-10 09:50:00,76.07,76.49,76.04,76.46,116052.0,64.6914,65.0485,64.6658,65.023,116052.0
2021-12-10 09:55:00,76.46,76.63,76.38,76.6,21832.0,65.023,65.1676,64.955,65.1421,21832.0
2021-12-10 10:00:00,76.57,76.62,76.41,76.53,54108.0,65.1166,65.1591,64.9805,65.0825,54108.0
2021-12-10 10:05:00,76.52,76.55,76.34,76.34,49974.0,65.074,65.0996,64.921,64.921,49974.0
2021-12-10 10:10:00,76.3,76.3,76.15,76.16,19166.0,64.887,64.887,64.7594,64.7679,19166.0
2021-12-10 10:15:00,76.16,76.29,76.16,76.23,14225.0,64.7679,64.8784,64.7679,64.8274,14225.0
2021-12-10 10:20:00,76.22,76.3,76.11,76.3,22272.0,64.8189,64.887,64.7254,64.887,22272.0
2021-12-10 10:25:00,76.28,76.43,76.25,76.38,27062.0,64.8699,64.9975,64.8444,64.955,27062.0
2021-12-10 10:30:00,76.37,76.38,76.21,76.22,121416.0,64.9465,64.955,64.8104,64.8189,121416.0
2021-12-10 10:35:00,76.2,76.22,76.11,76.17,11947.0,64.8019,64.8189,64.7254,64.7764,11947.0
2021-12-10 10:40:00,76.17,76.24,76.13,76.22,19578.0,64.7764,64.8359,64.7424,64.8189,19578.0
2021-12-10 10:45:00,76.23,76.44,76.19,76.41,21611.0,64.8274,65.006,64.7934,64.9805,21611.0
2021-12-10 10:50:00,76.39,76.42,76.31,76.37,13255.0,64.9635,64.989,64.8955,64.9465,13255.0
2021-12-10 10:55:00,76.37,76.45,76.32,76.42,32058.0,64.9465,65.0145,64.904,64.989,32058.0
2021-12-10 11:00:00,76.42,76.5,76.36,76.48,22681.0,64.989,65.057,64.938,65.04,22681.0
2021-12-10 11:05:00,76.49,76.59,76.39,76.4,108671.0,65.0485,65.1336,64.9635,64.972,108671.0
2021-12-10 11:10:00,76.38,76.46,76.33,76.38,16596.0,64.955,65.023,64.9125,64.955,16596.0
2021-12-10 11:15:00,76.36,76.43,76.26,76.42,17914.0,64.938,64.9975,64.8529,64.989,17914.0
2021-12-10 11:20:00,76.43,76.5,76.42,76.46,24790.0,64.9975,65.057,64.989,65.023,24790.0
2021-12-10 11:25:00,76.45,76.54,76.41,76.54,21149.0,65.0145,65.0911,64.9805,65.0911,21149.0
2021-12-10 11:30:00,76.52,76.55,76.46,76.54,11781.0,65.074,65.0996,65.023,65.0911,11781.0
2021-12-10 11:35:00,76.53,76.55,76.49,76.49,8194.0,65.0825,65.0996,65.0485,65.0485,8194.0
2021-12-10 11:40:00,76.48,76.52,76.39,76.41,14301.0,65.04,65.074,64.9635,64.9805,14301.0
2021-12-10 11:45:00,76.41,76.43,76.29,76.31,15359.0,64.9805,64.9975,64.8784,64.8955,15359.0
2021-12-10 11:50:00,76.31,76.37,76.27,76.34,13127.0,64.8955,64.9465,64.8614,64.921,13127.0
2021-12-10 11:55:00,76.34,76.35,76.25,76.32,8855.0,64.921,64.9295,64.8444,64.904,8855.0
2021-12-10 12:00:00,76.31,76.43,76.3,76.42,14156.0,64.8955,64.9975,64.887,64.989,14156.0
2021-12-10 12:05:00,76.43,76.46,76.38,76.41,18981.0,64.9975,65.023,64.955,64.9805,18981.0
2021-12-10 12:10:00,76.4,76.4,76.32,76.35,16493.0,64.972,64.972,64.904,64.9295,16493.0
2021-12-10 12:15:00,76.31,76.41,76.3,76.4,9761.0,64.8955,64.9805,64.887,64.972,9761.0
2021-12-10 12:20:00,76.4,76.4,76.28,76.3,10838.0,64.972,64.972,64.8699,64.887,10838.0
2021-12-10 12:25:00,76.31,76.32,76.21,76.25,10551.0,64.8955,64.904,64.8104,64.8444,10551.0
2021-12-10 12:30:00,76.26,76.27,76.2,76.21,14749.0,64.8529,64.8614,64.8019,64.8104,14749.0
2021-12-10 12:35:00,76.21,76.22,76.16,76.2,11277.0,64.8104,64.8189,64.7679,64.8019,11277.0
2021-12-10 12:40:00,76.2,76.21,76.1,76.15,12651.0,64.8019,64.8104,64.7169,64.7594,12651.0
2021-12-10 12:45:00,76.16,76.18,76.11,76.17,10763.0,64.7679,64.7849,64.7254,64.7764,10763.0
2021-12-10 12:50:00,76.16,76.19,76.13,76.19,8514.0,64.7679,64.7934,64.7424,64.7934,8514.0
2021-12-10 12:55:00,76.18,76.23,76.16,76.16,11230.0,64.7849,64.8274,64.7679,64.7679,11230.0
2021-12-10 13:00:00,76.16,76.26,76.16,76.25,11423.0,64.7679,64.8529,64.7679,64.8444,11423.0
2021-12-10 13:05:00,76.25,76.25,76.16,76.21,11577.0,64.8444,64.8444,64.7679,64.8104,11577.0
2021-12-10 13:10:00,76.21,76.32,76.2,76.3,22696.0,64.8104,64.904,64.8019,64.887,22696.0
2021-12-10 13:15:00,76.31,76.33,76.27,76.3,6763.0,64.8955,64.9125,64.8614,64.887,6763.0
2021-12-10 13:20:00,76.31,76.35,76.23,76.34,15260.0,64.8955,64.9295,64.8274,64.921,15260.0
2021-12-10 13:25:00,76.31,76.32,76.23,76.26,10254.0,64.8955,64.904,64.8274,64.8529,10254.0
2021-12-10 13:30:00,76.27,76.31,76.22,76.27,14267.0,64.8614,64.8955,64.8189,64.8614,14267.0
2021-12-10 13:35:00,76.25,76.29,76.24,76.27,7330.0,64.8444,64.8784,64.8359,64.8614,7330.0
2021-12-10 13:40:00,76.27,76.27,76.22,76.23,6782.0,64.8614,64.8614,64.8189,64.8274,6782.0
2021-12-10 13:45:00,76.25,76.26,76.18,76.24,8996.0,64.8444,64.8529,64.7849,64.8359,8996.0
2021-12-10 13:50:00,76.22,76.24,76.21,76.24,8178.0,64.8189,64.8359,64.8104,64.8359,8178.0
2021-12-10 13:55:00,76.23,76.25,76.17,76.17,12962.0,64.8274,64.8444,64.7764,64.7764,12962.0
2021-12-10 14:00:00,76.18,76.2,76.14,76.19,9700.0,64.7849,64.8019,64.7509,64.7934,9700.0
2021-12-10 14:05:00,76.18,76.2,76.13,76.17,14153.0,64.7849,64.8019,64.7424,64.7764,14153.0
2021-12-10 14:10:00,76.17,76.21,76.13,76.14,13506.0,64.7764,64.8104,64.7424,64.7509,13506.0
2021-12-10 14:15:00,76.14,76.16,76.08,76.08,6407.0,64.7509,64.7679,64.6999,64.6999,6407.0
2021-12-10 14:20:00,76.08,76.14,76.08,76.13,13099.0,64.6999,64.7509,64.6999,64.7424,13099.0
2021-12-10 14:25:00,76.13,76.19,76.1,76.18,13092.0,64.7424,64.7934,64.7169,64.7849,13092.0
2021-12-10 14:30:00,76.18,76.23,76.15,76.15,18898.0,64.7849,64.8274,64.7594,64.7594,18898.0
2021-12-10 14:35:00,76.15,76.19,76.11,76.17,10982.0,64.7594,64.7934,64.7254,64.7764,10982.0
2021-12-10 14:40:00,76.17,76.19,76.12,76.17,12122.0,64.7764,64.7934,64.7339,64.7764,12122.0
2021-12-10 14:45:00,76.15,76.15,76.1,76.11,12952.0,64.7594,64.7594,64.7169,64.7254,12952.0
2021-12-10 14:50:00,76.11,76.12,76.03,76.04,29520.0,64.7254,64.7339,64.6573,64.6658,29520.0
2021-12-10 14:55:00,76.03,76.1,76.03,76.05,13342.0,64.6573,64.7169,64.6573,64.6743,13342.0
2021-12-10 15:00:00,76.05,76.08,75.96,76.02,18364.0,64.6743,64.6999,64.5978,64.6488,18364.0
2021-12-10 15:05:00,76.04,76.06,75.97,76.02,16504.0,64.6658,64.6829,64.6063,64.6488,16504.0
2021-12-10 15:10:00,76.01,76.09,75.96,76.06,13375.0,64.6403,64.7084,64.5978,64.6829,13375.0
2021-12-10 15:15:00,76.06,76.06,75.97,76.06,18743.0,64.6829,64.6829,64.6063,64.6829,18743.0
2021-12-10 15:20:00,76.06,76.07,75.94,75.98,40961.0,64.6829,64.6914,64.5808,64.6148,40961.0
2021-12-10 15:25:00,75.98,76.05,75.94,75.98,26996.0,64.6148,64.6743,64.5808,64.6148,26996.0
2021-12-10 15:30:00,75.97,76.06,75.93,76.04,20701.0,64.6063,64.6829,64.5723,64.6658,20701.0
2021-12-10 15:35:00,76.03,76.11,75.94,75.98,45667.0,64.6573,64.7254,64.5808,64.6148,45667.0
2021-12-10 15:40:00,75.98,76.0,75.9,75.97,32319.0,64.6148,64.6318,64.5468,64.6063,32319.0
2021-12-10 15:45:00,75.98,76.04,75.97,76.03,47228.0,64.6148,64.6658,64.6063,64.6573,47228.0
2021-12-10 15:50:00,76.02,76.13,76.02,76.09,73296.0,64.6488,64.7424,64.6488,64.7084,73296.0
2021-12-10 15:55:00,76.09,76.09,75.95,75.96,189486.0,64.7084,64.7084,64.5893,64.5978,189486.0
2021-12-13 09:30:00,75.86,76.42,75.54,76.3,66602.0,64.5128,64.989,64.2406,64.887,66602.0
2021-12-13 09:35:00,76.3,76.4,76.22,76.37,24837.0,64.887,64.972,64.8189,64.9465,24837.0
2021-12-13 09:40:00,76.34,76.45,76.14,76.25,32366.0,64.921,65.0145,64.7509,64.8444,32366.0
2021-12-13 09:45:00,76.24,76.24,75.98,75.98,26782.0,64.8359,64.8359,64.6148,64.6148,26782.0
2021-12-13 09:50:00,75.95,76.27,75.93,76.23,37486.0,64.5893,64.8614,64.5723,64.8274,37486.0
2021-12-13 09:55:00,76.2,76.22,75.98,76.07,20367.0,64.8019,64.8189,64.6148,64.6914,20367.0
2021-12-13 10:00:00,76.09,76.32,76.09,76.16,18882.0,64.7084,64.904,64.7084,64.7679,18882.0
2021-12-13 10:05:00,76.13,76.16,76.05,76.14,19754.0,64.7424,64.7679,64.6743,64.7509,19754.0
2021-12-13 10:10:00,76.14,76.27,76.12,76.2,12583.0,64.7509,64.8614,64.7339,64.8019,12583.0
2021-12-13 10:15:00,76.22,76.35,76.18,76.35,11247.0,64.8189,64.9295,64.7849,64.9295,11247.0
2021-12-13 10:20:00,76.37,76.38,76.26,76.3,15234.0,64.9465,64.955,64.8529,64.887,15234.0
2021-12-13 10:25:00,76.3,76.33,76.21,76.33,16606.0,64.887,64.9125,64.8104,64.9125,16606.0
2021-12-13 10:30:00,76.34,76.36,76.14,76.24,26421.0,64.921,64.938,64.7509,64.8359,26421.0
2021-12-13 10:35:00,76.25,76.39,76.25,76.38,10068.0,64.8444,64.9635,64.8444,64.955,10068.0
2021-12-13 10:40:00,76.38,76.39,76.28,76.38,10936.0,64.955,64.9635,64.8699,64.955,10936.0
2021-12-13 10:45:00,76.37,76.45,76.29,76.31,12906.0,64.9465,65.0145,64.8784,64.8955,12906.0
2021-12-13 10:50:00,76.31,76.44,76.31,76.42,13653.0,64.8955,65.006,64.8955,64.989,13653.0
2021-12-13 10:55:00,76.37,76.44,76.33,76.42,11072.0,64.9465,65.006,64.9125,64.989,11072.0
2021-12-13 11:00:00,76.41,76.53,76.41,76.53,21891.0,64.9805,65.0825,64.9805,65.0825,21891.0
2021-12-13 11:05:00,76.54,76.61,76.51,76.55,13208.0,65.0911,65.1506,65.0655,65.0996,13208.0
2021-12-13 11:10:00,76.56,76.6,76.48,76.52,17644.0,65.1081,65.1421,65.04,65.074,17644.0
2021-12-13 11:15:00,76.54,76.56,76.5,76.56,19740.0,65.0911,65.1081,65.057,65.1081,19740.0
2021-12-13 11:20:00,76.55,76.69,76.55,76.69,16635.0,65.0996,65.2186,65.0996,65.2186,16635.0
2021-12-13 11:25:00,76.67,76.76,76.64,76.74,51318.0,65.2016,65.2781,65.1761,65.2611,51318.0
2021-12-13 11:30:00,76.72,76.88,76.72,76.88,18623.0,65.2441,65.3802,65.2441,65.3802,18623.0
2021-12-13 11:35:00,76.87,76.95,76.85,76.93,14811.0,65.3717,65.4397,65.3547,65.4227,14811.0
2021-12-13 11:40:00,76.94,77.08,76.94,77.05,38010.0,65.4312,65.5503,65.4312,65.5248,38010.0
2021-12-13 11:45:00,77.07,77.1,77.0,77.05,10623.0,65.5418,65.5673,65.4822,65.5248,10623.0
2021-12-13 11:50:00,77.06,77.1,77.0,77.09,14449.0,65.5333,65.5673,65.4822,65.5588,14449.0
2021-12-13 11:55:00,77.09,77.22,77.09,77.16,19240.0,65.5588,65.6693,65.5588,65.6183,19240.0
2021-12-13 12:00:00,77.17,77.2,77.12,77.15,12168.0,65.6268,65.6523,65.5843,65.6098,12168.0
2021-12-13 12:05:00,77.14,77.17,77.11,77.14,11950.0,65.6013,65.6268,65.5758,65.6013,11950.0
2021-12-13 12:10:00,77.15,77.15,76.98,76.99,12532.0,65.6098,65.6098,65.4652,65.4737,12532.0
2021-12-13 12:15:00,76.97,77.06,76.94,76.94,15433.0,65.4567,65.5333,65.4312,65.4312,15433.0
2021-12-13 12:20:00,76.95,77.0,76.9,76.92,32329.0,65.4397,65.4822,65.3972,65.4142,32329.0
2021-12-13 12:25:00,76.91,77.0,76.88,76.89,14126.0,65.4057,65.4822,65.3802,65.3887,14126.0
2021-12-13 12:30:00,76.87,76.89,76.78,76.8,9275.0,65.3717,65.3887,65.2952,65.3122,9275.0
2021-12-13 12:35:00,76.81,76.87,76.78,76.84,11838.0,65.3207,65.3717,65.2952,65.3462,11838.0
2021-12-13 12:40:00,76.83,76.84,76.75,76.76,12258.0,65.3377,65.3462,65.2696,65.2781,12258.0
2021-12-13 12:45:00,76.74,76.79,76.68,76.79,13801.0,65.2611,65.3037,65.2101,65.3037,13801.0
2021-12-13 12:50:00,76.8,76.88,76.79,76.81,13836.0,65.3122,65.3802,65.3037,65.3207,13836.0
2021-12-13 12:55:00,76.81,76.86,76.78,76.86,8099.0,65.3207,65.3632,65.2952,65.3632,8099.0
2021-12-13 13:00:00,76.86,76.88,76.84,76.87,11805.0,65.3632,65.3802,65.3462,65.3717,11805.0
2021-12-13 13:05:00,76.88,76.88,76.82,76.85,9831.0,65.3802,65.3802,65.3292,65.3547,9831.0
2021-12-13 13:10:00,76.84,76.85,76.8,76.84,8631.0,65.3462,65.3547,65.3122,65.3462,8631.0
2021-12-13 13:15:00,76.84,76.92,76.84,76.9,13015.0,65.3462,65.4142,65.3462,65.3972,13015.0
2021-12-13 13:20:00,76.9,76.93,76.87,76.91,9100.0,65.3972,65.4227,65.3717,65.4057,9100.0
2021-12-13 13:25:00,76.92,76.96,76.87,76.95,7905.0,65.4142,65.4482,65.3717,65.4397,7905.0
2021-12-13 13:30:00,76.96,76.99,76.93,76.99,16781.0,65.4482,65.4737,65.4227,65.4737,16781.0
2021-12-13 13:35:00,76.99,77.06,76.99,77.02,9733.0,65.4737,65.5333,65.4737,65.4993,9733.0
2021-12-13 13:40:00,77.0,77.04,76.93,76.95,16906.0,65.4822,65.5163,65.4227,65.4397,16906.0
2021-12-13 13:45:00,76.96,76.98,76.92,76.92,19605.0,65.4482,65.4652,65.4142,65.4142,19605.0
2021-12-13 13:50:00,76.9,76.91,76.87,76.89,8857.0,65.3972,65.4057,65.3717,65.3887,8857.0
2021-12-13 13:55:00,76.89,77.0,76.88,76.99,15160.0,65.3887,65.4822,65.3802,65.4737,15160.0
2021-12-13 14:00:00,76.98,76.98,76.89,76.9,17113.0,65.4652,65.4652,65.3887,65.3972,17113.0
2021-12-13 14:05:00,76.9,76.92,76.87,76.92,10135.0,65.3972,65.4142,65.3717,65.4142,10135.0
2021-12-13 14:10:00,76.92,76.98,76.91,76.95,13790.0,65.4142,65.4652,65.4057,65.4397,13790.0
2021-12-13 14:15:00,76.97,76.97,76.88,76.89,15788.0,65.4567,65.4567,65.3802,65.3887,15788.0
2021-12-13 14:20:00,76.87,76.92,76.85,76.87,12457.0,65.3717,65.4142,65.3547,65.3717,12457.0
2021-12-13 14:25:00,76.87,76.87,76.81,76.84,9225.0,65.3717,65.3717,65.3207,65.3462,9225.0
2021-12-13 14:30:00,76.84,76.88,76.78,76.79,9988.0,65.3462,65.3802,65.2952,65.3037,9988.0
2021-12-13 14:35:00,76.77,76.83,76.73,76.83,11890.0,65.2866,65.3377,65.2526,65.3377,11890.0
2021-12-13 14:40:00,76.82,76.89,76.79,76.81,10683.0,65.3292,65.3887,65.3037,65.3207,10683.0
2021-12-13 14:45:00,76.82,76.85,76.78,76.81,12109.0,65.3292,65.3547,65.2952,65.3207,12109.0
2021-12-13 14:50:00,76.81,76.86,76.79,76.81,16649.0,65.3207,65.3632,65.3037,65.3207,16649.0
2021-12-13 14:55:00,76.81,76.83,76.75,76.77,11162.0,65.3207,65.3377,65.2696,65.2866,11162.0
2021-12-13 15:00:00,76.77,76.82,76.73,76.74,15677.0,65.2866,65.3292,65.2526,65.2611,15677.0
2021-12-13 15:05:00,76.75,76.79,76.72,76.76,9755.0,65.2696,65.3037,65.2441,65.2781,9755.0
2021-12-13 15:10:00,76.76,76.78,76.7,76.75,27364.0,65.2781,65.2952,65.2271,65.2696,27364.0
2021-12-13 15:15:00,76.75,76.89,76.75,76.89,35084.0,65.2696,65.3887,65.2696,65.3887,35084.0
2021-12-13 15:20:00,76.87,76.98,76.85,76.96,20256.0,65.3717,65.4652,65.3547,65.4482,20256.0
2021-12-13 15:25:00,76.96,76.97,76.91,76.96,14115.0,65.4482,65.4567,65.4057,65.4482,14115.0
2021-12-13 15:30:00,76.97,77.04,76.88,77.03,21139.0,65.4567,65.5163,65.3802,65.5078,21139.0
2021-12-13 15:35:00,77.05,77.05,76.92,76.94,27362.0,65.5248,65.5248,65.4142,65.4312,27362.0
2021-12-13 15:40:00,76.95,77.01,76.94,76.95,32461.0,65.4397,65.4908,65.4312,65.4397,32461.0
2021-12-13 15:45:00,76.96,77.05,76.94,76.97,36828.0,65.4482,65.5248,65.4312,65.4567,36828.0
2021-12-13 15:50:00,76.95,76.95,76.76,76.78,67548.0,65.4397,65.4397,65.2781,65.2952,67548.0
2021-12-13 15:55:00,76.78,76.8,76.65,76.73,148341.0,65.2952,65.3122,65.1846,65.2526,148341.0
2021-12-14 09:30:00,76.74,77.08,76.62,76.74,38930.0,65.2611,65.5503,65.1591,65.2611,38930.0
2021-12-14 09:35:00,76.72,76.72,76.43,76.45,16464.0,65.2441,65.2441,64.9975,65.0145,16464.0
2021-12-14 09:40:00,76.44,76.57,76.28,76.46,28514.0,65.006,65.1166,64.8699,65.023,28514.0
2021-12-14 09:45:00,76.43,76.57,76.27,76.56,38059.0,64.9975,65.1166,64.8614,65.1081,38059.0
2021-12-14 09:50:00,76.54,76.64,76.45,76.58,36343.0,65.0911,65.1761,65.0145,65.1251,36343.0
2021-12-14 09:55:00,76.59,76.71,76.39,76.42,25155.0,65.1336,65.2356,64.9635,64.989,25155.0
2021-12-14 10:00:00,76.4,76.57,76.27,76.54,31648.0,64.972,65.1166,64.8614,65.0911,31648.0
2021-12-14 10:05:00,76.53,76.53,76.26,76.27,27665.0,65.0825,65.0825,64.8529,64.8614,27665.0
2021-12-14 10:10:00,76.29,76.49,76.24,76.47,28658.0,64.8784,65.0485,64.8359,65.0315,28658.0
2021-12-14 10:15:00,76.47,76.53,76.38,76.4,36156.0,65.0315,65.0825,64.955,64.972,36156.0
2021-12-14 10:20:00,76.41,76.45,76.16,76.16,25242.0,64.9805,65.0145,64.7679,64.7679,25242.0
2021-12-14 10:25:00,76.18,76.3,76.18,76.26,17071.0,64.7849,64.887,64.7849,64.8529,17071.0
2021-12-14 10:30:00,76.28,76.37,76.25,76.35,17239.0,64.8699,64.9465,64.8444,64.9295,17239.0
2021-12-14 10:35:00,76.33,76.38,76.26,76.34,15730.0,64.9125,64.955,64.8529,64.921,15730.0
2021-12-14 10:40:00,76.35,76.46,76.32,76.39,14326.0,64.9295,65.023,64.904,64.9635,14326.0
2021-12-14 10:45:00,76.36,76.38,76.27,76.28,13396.0,64.938,64.955,64.8614,64.8699,13396.0
2021-12-14 10:50:00,76.29,76.45,76.27,76.42,14189.0,64.8784,65.0145,64.8614,64.989,14189.0
2021-12-14 10:55:00,76.4,76.46,76.33,76.42,22557.0,64.972,65.023,64.9125,64.989,22557.0
2021-12-14 11:00:00,76.44,76.78,76.43,76.76,44872.0,65.006,65.2952,64.9975,65.2781,44872.0
2021-12-14 11:05:00,76.77,76.93,76.77,76.86,102758.0,65.2866,65.4227,65.2866,65.3632,102758.0
2021-12-14 11:10:00,76.84,76.86,76.74,76.8,27920.0,65.3462,65.3632,65.2611,65.3122,27920.0
2021-12-14 11:15:00,76.8,76.85,76.72,76.85,23476.0,65.3122,65.3547,65.2441,65.3547,23476.0
2021-12-14 11:20:00,76.86,76.89,76.79,76.83,33692.0,65.3632,65.3887,65.3037,65.3377,33692.0
2021-12-14 11:25:00,76.87,76.91,76.83,76.87,20379.0,65.3717,65.4057,65.3377,65.3717,20379.0
2021-12-14 11:30:00,76.85,76.85,76.67,76.73,18977.0,65.3547,65.3547,65.2016,65.2526,18977.0
2021-12-14 11:35:00,76.7,76.91,76.67,76.91,17905.0,65.2271,65.4057,65.2016,65.4057,17905.0
2021-12-14 11:40:00,76.89,76.93,76.79,76.8,14106.0,65.3887,65.4227,65.3037,65.3122,14106.0
2021-12-14 11:45:00,76.78,76.82,76.7,76.72,20499.0,65.2952,65.3292,65.2271,65.2441,20499.0
2021-12-14 11:50:00,76.71,76.74,76.63,76.63,15865.0,65.2356,65.2611,65.1676,65.1676,15865.0
2021-12-14 11:55:00,76.62,76.68,76.53,76.66,21203.0,65.1591,65.2101,65.0825,65.1931,21203.0
2021-12-14 12:00:00,76.66,76.7,76.48,76.48,16463.0,65.1931,65.2271,65.04,65.04,16463.0
2021-12-14 12:05:00,76.49,76.57,76.49,76.55,16013.0,65.0485,65.1166,65.0485,65.0996,16013.0
2021-12-14 12:10:00,76.53,76.54,76.48,76.53,11597.0,65.0825,65.0911,65.04,65.0825,11597.0
2021-12-14 12:15:00,76.53,76.69,76.52,76.69,16317.0,65.0825,65.2186,65.074,65.2186,16317.0
2021-12-14 12:20:00,76.69,76.73,76.6,76.62,20838.0,65.2186,65.2526,65.1421,65.1591,20838.0
2021-12-14 12:25:00,76.61,76.74,76.6,76.72,14834.0,65.1506,65.2611,65.1421,65.2441,14834.0
2021-12-14 12:30:00,76.74,76.78,76.72,76.74,11768.0,65.2611,65.2952,65.2441,65.2611,11768.0
2021-12-14 12:35:00,76.74,76.8,76.71,76.75,14943.0,65.2611,65.3122,65.2356,65.2696,14943.0
2021-12-14 12:40:00,76.74,76.75,76.66,76.71,28293.0,65.2611,65.2696,65.1931,65.2356,28293.0
2021-12-14 12:45:00,76.73,76.84,76.72,76.81,11733.0,65.2526,65.3462,65.2441,65.3207,11733.0
2021-12-14 12:50:00,76.8,76.8,76.68,76.68,15449.0,65.3122,65.3122,65.2101,65.2101,15449.0
2021-12-14 12:55:00,76.69,76.7,76.56,76.57,12257.0,65.2186,65.2271,65.1081,65.1166,12257.0
2021-12-14 13:00:00,76.57,76.57,76.48,76.53,20885.0,65.1166,65.1166,65.04,65.0825,20885.0
2021-12-14 13:05:00,76.54,76.57,76.49,76.5,18788.0,65.0911,65.1166,65.0485,65.057,18788.0
2021-12-14 13:10:00,76.52,76.53,76.37,76.45,41198.0,65.074,65.0825,64.9465,65.0145,41198.0
2021-12-14 13:15:00,76.44,76.47,76.39,76.46,27704.0,65.006,65.0315,64.9635,65.023,27704.0
2021-12-14 13:20:00,76.45,76.45,76.33,76.34,19556.0,65.0145,65.0145,64.9125,64.921,19556.0
2021-12-14 13:25:00,76.34,76.37,76.17,76.17,17882.0,64.921,64.9465,64.7764,64.7764,17882.0
2021-12-14 13:30:00,76.18,76.4,76.18,76.39,13476.0,64.7849,64.972,64.7849,64.9635,13476.0
2021-12-14 13:35:00,76.38,76.38,76.3,76.32,13070.0,64.955,64.955,64.887,64.904,13070.0
2021-12-14 13:40:00,76.31,76.31,76.25,76.26,16147.0,64.8955,64.8955,64.8444,64.8529,16147.0
2021-12-14 13:45:00,76.26,76.28,76.21,76.27,12685.0,64.8529,64.8699,64.8104,64.8614,12685.0
2021-12-14 13:50:00,76.27,76.37,76.18,76.36,25485.0,64.8614,64.9465,64.7849,64.938,25485.0
2021-12-14 13:55:00,76.35,76.5,76.33,76.4,18990.0,64.9295,65.057,64.9125,64.972,18990.0
2021-12-14 14:00:00,76.4,76.43,76.38,76.42,17375.0,64.972,64.9975,64.955,64.989,17375.0
2021-12-14 14:05:00,76.42,76.44,76.28,76.4,34299.0,64.989,65.006,64.8699,64.972,34299.0
2021-12-14 14:10:00,76.38,76.44,76.33,76.41,19525.0,64.955,65.006,64.9125,64.9805,19525.0
2021-12-14 14:15:00,76.43,76.5,76.43,76.46,15717.0,64.9975,65.057,64.9975,65.023,15717.0
2021-12-14 14:20:00,76.45,76.47,76.37,76.42,16745.0,65.0145,65.0315,64.9465,64.989,16745.0
2021-12-14 14:25:00,76.4,76.49,76.4,76.47,10751.0,64.972,65.0485,64.972,65.0315,10751.0
2021-12-14 14:30:00,76.48,76.56,76.47,76.55,13624.0,65.04,65.1081,65.0315,65.0996,13624.0
2021-12-14 14:35:00,76.53,76.64,76.53,76.56,14621.0,65.0825,65.1761,65.0825,65.1081,14621.0
2021-12-14 14:40:00,76.56,76.57,76.52,76.54,10328.0,65.1081,65.1166,65.074,65.0911,10328.0
2021-12-14 14:45:00,76.54,76.6,76.48,76.48,18097.0,65.0911,65.1421,65.04,65.04,18097.0
2021-12-14 14:50:00,76.5,76.59,76.5,76.52,11817.0,65.057,65.1336,65.057,65.074,11817.0
2021-12-14 14:55:00,76.52,76.6,76.52,76.54,17507.0,65.074,65.1421,65.074,65.0911,17507.0
2021-12-14 15:00:00,76.55,76.62,76.55,76.58,15103.0,65.0996,65.1591,65.0996,65.1251,15103.0
2021-12-14 15:05:00,76.59,76.64,76.56,76.64,10507.0,65.1336,65.1761,65.1081,65.1761,10507.0
2021-12-14 15:10:00,76.64,76.68,76.61,76.66,20511.0,65.1761,65.2101,65.1506,65.1931,20511.0
2021-12-14 15:15:00,76.66,76.66,76.53,76.53,25176.0,65.1931,65.1931,65.0825,65.0825,25176.0
2021-12-14 15:20:00,76.55,76.64,76.55,76.57,14470.0,65.0996,65.1761,65.0996,65.1166,14470.0
2021-12-14 15:25:00,76.58,76.68,76.58,76.66,19987.0,65.1251,65.2101,65.1251,65.1931,19987.0
2021-12-14 15:30:00,76.66,76.68,76.6,76.6,28651.0,65.1931,65.2101,65.1421,65.1421,28651.0
2021-12-14 15:35:00,76.61,76.7,76.59,76.7,20313.0,65.1506,65.2271,65.1336,65.2271,20313.0
2021-12-14 15:40:00,76.7,76.72,76.62,76.66,54363.0,65.2271,65.2441,65.1591,65.1931,54363.0
2021-12-14 15:45:00,76.65,76.68,76.56,76.56,51432.0,65.1846,65.2101,65.1081,65.1081,51432.0
2021-12-14 15:50:00,76.56,76.73,76.56,76.6,84756.0,65.1081,65.2526,65.1081,65.1421,84756.0
2021-12-14 15:55:00,76.61,76.64,76.53,76.62,194036.0,65.1506,65.1761,65.0825,65.1591,194036.0
2021-12-15 09:30:00,76.92,77.27,76.54,77.06,27567.0,65.4142,65.7119,65.0911,65.5333,27567.0
2021-12-15 09:35:00,77.0,77.06,76.87,76.96,14607.0,65.4822,65.5333,65.3717,65.4482,14607.0
2021-12-15 09:40:00,76.96,77.16,76.96,77.14,18705.0,65.4482,65.6183,65.4482,65.6013,18705.0
2021-12-15 09:45:00,77.17,77.18,77.02,77.05,14107.0,65.6268,65.6353,65.4993,65.5248,14107.0
2021-12-15 09:50:00,77.04,77.21,76.98,77.04,67896.0,65.5163,65.6608,65.4652,65.5163,67896.0
2021-12-15 09:55:00,77.06,77.06,76.84,76.96,12880.0,65.5333,65.5333,65.3462,65.4482,12880.0
2021-12-15 10:00:00,76.96,77.12,76.9,76.92,39384.0,65.4482,65.5843,65.3972,65.4142,39384.0
2021-12-15 10:05:00,76.91,77.07,76.9,77.05,14603.0,65.4057,65.5418,65.3972,65.5248,14603.0
2021-12-15 10:10:00,77.06,77.18,77.01,77.16,17055.0,65.5333,65.6353,65.4908,65.6183,17055.0
2021-12-15 10:15:00,77.16,77.2,77.04,77.2,13915.0,65.6183,65.6523,65.5163,65.6523,13915.0
2021-12-15 10:20:00,77.19,77.23,77.13,77.17,15239.0,65.6438,65.6778,65.5928,65.6268,15239.0
2021-12-15 10:25:00,77.17,77.38,77.16,77.35,21209.0,65.6268,65.8054,65.6183,65.7799,21209.0
2021-12-15 10:30:00,77.34,77.36,77.14,77.16,17383.0,65.7714,65.7884,65.6013,65.6183,17383.0
2021-12-15 10:35:00,77.16,77.18,77.09,77.13,8040.0,65.6183,65.6353,65.5588,65.5928,8040.0
2021-12-15 10:40:00,77.14,77.16,77.08,77.09,17008.0,65.6013,65.6183,65.5503,65.5588,17008.0
2021-12-15 10:45:00,77.09,77.19,77.07,77.19,6448.0,65.5588,65.6438,65.5418,65.6438,6448.0
2021-12-15 10:50:00,77.19,77.32,77.14,77.31,10718.0,65.6438,65.7544,65.6013,65.7459,10718.0
2021-12-15 10:55:00,77.35,77.35,77.22,77.29,9732.0,65.7799,65.7799,65.6693,65.7289,9732.0
2021-12-15 11:00:00,77.28,77.32,77.2,77.27,12213.0,65.7204,65.7544,65.6523,65.7119,12213.0
2021-12-15 11:05:00,77.28,77.28,77.2,77.23,14810.0,65.7204,65.7204,65.6523,65.6778,14810.0
2021-12-15 11:10:00,77.24,77.29,77.2,77.2,9816.0,65.6863,65.7289,65.6523,65.6523,9816.0
2021-12-15 11:15:00,77.22,77.27,77.19,77.25,11874.0,65.6693,65.7119,65.6438,65.6949,11874.0
2021-12-15 11:20:00,77.25,77.37,77.24,77.37,13013.0,65.6949,65.7969,65.6863,65.7969,13013.0
2021-12-15 11:25:00,77.35,77.4,77.32,77.36,10029.0,65.7799,65.8224,65.7544,65.7884,10029.0
2021-12-15 11:30:00,77.36,77.39,77.24,77.38,13357.0,65.7884,65.8139,65.6863,65.8054,13357.0
2021-12-15 11:35:00,77.36,77.36,77.28,77.36,8206.0,65.7884,65.7884,65.7204,65.7884,8206.0
2021-12-15 11:40:00,77.36,77.49,77.35,77.48,16015.0,65.7884,65.899,65.7799,65.8904,16015.0
2021-12-15 11:45:00,77.46,77.56,77.44,77.54,18396.0,65.8734,65.9585,65.8564,65.9415,18396.0
2021-12-15 11:50:00,77.52,77.73,77.51,77.7,13890.0,65.9245,66.1031,65.916,66.0775,13890.0
2021-12-15 11:55:00,77.71,77.76,77.58,77.61,11357.0,66.086,66.1286,65.9755,66.001,11357.0
2021-12-15 12:00:00,77.6,77.63,77.54,77.59,11472.0,65.9925,66.018,65.9415,65.984,11472.0
2021-12-15 12:05:00,77.57,77.62,77.55,77.6,14025.0,65.967,66.0095,65.95,65.9925,14025.0
2021-12-15 12:10:00,77.6,77.69,77.56,77.69,99804.0,65.9925,66.069,65.9585,66.069,99804.0
2021-12-15 12:15:00,77.7,77.74,77.68,77.72,6793.0,66.0775,66.1116,66.0605,66.0945,6793.0
2021-12-15 12:20:00,77.71,77.71,77.66,77.71,12176.0,66.086,66.086,66.0435,66.086,12176.0
2021-12-15 12:25:00,77.7,77.79,77.65,77.76,28169.0,66.0775,66.1541,66.035,66.1286,28169.0
2021-12-15 12:30:00,77.76,77.77,77.68,77.73,28164.0,66.1286,66.1371,66.0605,66.1031,28164.0
2021-12-15 12:35:00,77.73,77.77,77.65,77.69,35335.0,66.1031,66.1371,66.035,66.069,35335.0
2021-12-15 12:40:00,77.69,77.78,77.67,77.77,11724.0,66.069,66.1456,66.052,66.1371,11724.0
2021-12-15 12:45:00,77.76,77.83,77.73,77.78,14348.0,66.1286,66.1881,66.1031,66.1456,14348.0
2021-12-15 12:50:00,77.79,77.84,77.77,77.84,9136.0,66.1541,66.1966,66.1371,66.1966,9136.0
2021-12-15 12:55:00,77.82,77.83,77.75,77.81,18381.0,66.1796,66.1881,66.1201,66.1711,18381.0
2021-12-15 13:00:00,77.81,77.85,77.8,77.84,11447.0,66.1711,66.2051,66.1626,66.1966,11447.0
2021-12-15 13:05:00,77.85,77.89,77.83,77.89,14873.0,66.2051,66.2391,66.1881,66.2391,14873.0
2021-12-15 13:10:00,77.9,77.9,77.76,77.77,28555.0,66.2476,66.2476,66.1286,66.1371,28555.0
2021-12-15 13:15:00,77.76,77.84,77.76,77.82,21965.0,66.1286,66.1966,66.1286,66.1796,21965.0
2021-12-15 13:20:00,77.8,77.84,77.77,77.77,12502.0,66.1626,66.1966,66.1371,66.1371,12502.0
2021-12-15 13:25:00,77.74,77.9,77.71,77.81,21437.0,66.1116,66.2476,66.086,66.1711,21437.0
2021-12-15 13:30:00,77.81,77.83,77.8,77.81,8533.0,66.1711,66.1881,66.1626,66.1711,8533.0
2021-12-15 13:35:00,77.82,77.88,77.71,77.73,24477.0,66.1796,66.2306,66.086,66.1031,24477.0
2021-12-15 13:40:00,77.77,77.85,77.69,77.71,15899.0,66.1371,66.2051,66.069,66.086,15899.0
2021-12-15 13:45:00,77.73,77.81,77.71,77.74,22615.0,66.1031,66.1711,66.086,66.1116,22615.0
2021-12-15 13:50:00,77.74,77.8,77.67,77.69,58874.0,66.1116,66.1626,66.052,66.069,58874.0
2021-12-15 13:55:00,77.66,77.84,77.59,77.84,25394.0,66.0435,66.1966,65.984,66.1966,25394.0
2021-12-15 14:00:00,77.76,77.79,77.52,77.66,32498.0,66.1286,66.1541,65.9245,66.0435,32498.0
2021-12-15 14:05:00,77.75,77.92,77.67,77.86,30978.0,66.1201,66.2646,66.052,66.2136,30978.0
2021-12-15 14:10:00,77.9,77.96,77.83,77.92,22467.0,66.2476,66.2986,66.1881,66.2646,22467.0
2021-12-15 14:15:00,77.9,77.91,77.74,77.75,17832.0,66.2476,66.2561,66.1116,66.1201,17832.0
2021-12-15 14:20:00,77.72,77.79,77.62,77.66,35027.0,66.0945,66.1541,66.0095,66.0435,35027.0
2021-12-15 14:25:00,77.65,77.84,77.64,77.72,23439.0,66.035,66.1966,66.0265,66.0945,23439.0
2021-12-15 14:30:00,77.73,77.88,77.73,77.81,30856.0,66.1031,66.2306,66.1031,66.1711,30856.0
2021-12-15 14:35:00,77.84,77.97,77.76,77.91,21261.0,66.1966,66.3072,66.1286,66.2561,21261.0
2021-12-15 14:40:00,77.92,77.94,77.83,77.84,10422.0,66.2646,66.2816,66.1881,66.1966,10422.0
2021-12-15 14:45:00,77.83,77.9,77.79,77.84,19848.0,66.1881,66.2476,66.1541,66.1966,19848.0
2021-12-15 14:50:00,77.81,77.94,77.7,77.84,14226.0,66.1711,66.2816,66.0775,66.1966,14226.0
2021-12-15 14:55:00,77.83,77.86,77.72,77.76,14990.0,66.1881,66.2136,66.0945,66.1286,14990.0
2021-12-15 15:00:00,77.76,77.85,77.75,77.78,19278.0,66.1286,66.2051,66.1201,66.1456,19278.0
2021-12-15 15:05:00,77.77,77.95,77.75,77.89,34839.0,66.1371,66.2901,66.1201,66.2391,34839.0
2021-12-15 15:10:00,77.91,77.94,77.7,77.73,27811.0,66.2561,66.2816,66.0775,66.1031,27811.0
2021-12-15 15:15:00,77.74,77.89,77.74,77.82,33248.0,66.1116,66.2391,66.1116,66.1796,33248.0
2021-12-15 15:20:00,77.83,77.96,77.82,77.96,30374.0,66.1881,66.2986,66.1796,66.2986,30374.0
2021-12-15 15:25:00,77.95,78.17,77.95,78.17,109950.0,66.2901,66.4772,66.2901,66.4772,109950.0
2021-12-15 15:30:00,78.19,78.19,77.98,78.07,42750.0,66.4942,66.4942,66.3157,66.3922,42750.0
2021-12-15 15:35:00,78.07,78.16,78.06,78.1,28243.0,66.3922,66.4687,66.3837,66.4177,28243.0
2021-12-15 15:40:00,78.1,78.2,78.07,78.16,48099.0,66.4177,66.5027,66.3922,66.4687,48099.0
2021-12-15 15:45:00,78.15,78.16,77.85,77.86,50930.0,66.4602,66.4687,66.2051,66.2136,50930.0
2021-12-15 15:50:00,77.85,78.09,77.85,78.05,68671.0,66.2051,66.4092,66.2051,66.3752,68671.0
2021-12-15 15:55:00,78.05,78.27,78.04,78.2,178924.0,66.3752,66.5623,66.3667,66.5027,178924.0
2021-12-16 09:30:00,78.0,78.31,77.97,78.28,70565.0,66.3327,66.5963,66.3072,66.5708,70565.0
2021-12-16 09:35:00,78.3,78.43,78.21,78.35,36516.0,66.5878,66.6983,66.5113,66.6303,36516.0
2021-12-16 09:40:00,78.32,78.62,78.22,78.56,22164.0,66.6048,66.8599,66.5198,66.8089,22164.0
2021-12-16 09:45:00,78.54,78.66,78.49,78.57,27839.0,66.7919,66.8939,66.7494,66.8174,27839.0
2021-12-16 09:50:00,78.58,78.67,78.5,78.61,20752.0,66.8259,66.9024,66.7579,66.8514,20752.0
2021-12-16 09:55:00,78.6,78.89,78.56,78.87,40193.0,66.8429,67.0895,66.8089,67.0725,40193.0
2021-12-16 10:00:00,78.85,78.97,78.85,78.95,37898.0,67.0555,67.1576,67.0555,67.1406,37898.0
2021-12-16 10:05:00,78.95,79.02,78.85,78.99,60496.0,67.1406,67.2001,67.0555,67.1746,60496.0
2021-12-16 10:10:00,78.99,79.1,78.99,78.99,26178.0,67.1746,67.2681,67.1746,67.1746,26178.0
2021-12-16 10:15:00,78.98,79.06,78.92,79.01,19485.0,67.1661,67.2341,67.115,67.1916,19485.0
2021-12-16 10:20:00,79.01,79.06,78.97,79.0,25631.0,67.1916,67.2341,67.1576,67.1831,25631.0
2021-12-16 10:25:00,78.98,78.99,78.86,78.86,22004.0,67.1661,67.1746,67.064,67.064,22004.0
2021-12-16 10:30:00,78.87,78.99,78.84,78.88,19351.0,67.0725,67.1746,67.047,67.081,19351.0
2021-12-16 10:35:00,78.92,79.03,78.89,78.95,17344.0,67.115,67.2086,67.0895,67.1406,17344.0
2021-12-16 10:40:00,78.94,79.06,78.91,78.92,55502.0,67.1321,67.2341,67.1065,67.115,55502.0
2021-12-16 10:45:00,78.94,79.01,78.9,78.96,51890.0,67.1321,67.1916,67.098,67.1491,51890.0
2021-12-16 10:50:00,78.95,79.11,78.94,79.11,11173.0,67.1406,67.2766,67.1321,67.2766,11173.0
2021-12-16 10:55:00,79.11,79.26,79.11,79.16,19799.0,67.2766,67.4042,67.2766,67.3192,19799.0
2021-12-16 11:00:00,79.14,79.23,79.11,79.15,21746.0,67.3021,67.3787,67.2766,67.3106,21746.0
2021-12-16 11:05:00,79.15,79.25,79.08,79.25,13748.0,67.3106,67.3957,67.2511,67.3957,13748.0
2021-12-16 11:10:00,79.24,79.29,79.12,79.12,14408.0,67.3872,67.4297,67.2851,67.2851,14408.0
2021-12-16 11:15:00,79.12,79.21,79.07,79.12,22461.0,67.2851,67.3617,67.2426,67.2851,22461.0
2021-12-16 11:20:00,79.12,79.22,79.09,79.11,24813.0,67.2851,67.3702,67.2596,67.2766,24813.0
2021-12-16 11:25:00,79.1,79.11,79.0,79.0,15725.0,67.2681,67.2766,67.1831,67.1831,15725.0
2021-12-16 11:30:00,79.02,79.06,78.93,79.05,30778.0,67.2001,67.2341,67.1236,67.2256,30778.0
2021-12-16 11:35:00,79.02,79.12,78.98,78.98,33322.0,67.2001,67.2851,67.1661,67.1661,33322.0
2021-12-16 11:40:00,78.99,78.99,78.91,78.95,17998.0,67.1746,67.1746,67.1065,67.1406,17998.0
2021-12-16 11:45:00,78.94,78.98,78.84,78.87,15255.0,67.1321,67.1661,67.047,67.0725,15255.0
2021-12-16 11:50:00,78.87,78.96,78.83,78.96,18254.0,67.0725,67.1491,67.0385,67.1491,18254.0
2021-12-16 11:55:00,78.97,79.03,78.94,78.98,14933.0,67.1576,67.2086,67.1321,67.1661,14933.0
2021-12-16 12:00:00,78.95,78.96,78.85,78.93,24675.0,67.1406,67.1491,67.0555,67.1236,24675.0
2021-12-16 12:05:00,78.92,79.0,78.91,78.99,19708.0,67.115,67.1831,67.1065,67.1746,19708.0
2021-12-16 12:10:00,78.99,79.06,78.97,79.03,24407.0,67.1746,67.2341,67.1576,67.2086,24407.0
2021-12-16 12:15:00,79.03,79.07,78.99,79.03,20130.0,67.2086,67.2426,67.1746,67.2086,20130.0
2021-12-16 12:20:00,79.04,79.2,79.03,79.18,13976.0,67.2171,67.3532,67.2086,67.3362,13976.0
2021-12-16 12:25:00,79.18,79.18,79.06,79.07,15016.0,67.3362,67.3362,67.2341,67.2426,15016.0
2021-12-16 12:30:00,79.05,79.06,78.97,79.04,20641.0,67.2256,67.2341,67.1576,67.2171,20641.0
2021-12-16 12:35:00,79.02,79.07,78.97,79.03,15836.0,67.2001,67.2426,67.1576,67.2086,15836.0
2021-12-16 12:40:00,79.01,79.05,78.98,79.04,17986.0,67.1916,67.2256,67.1661,67.2171,17986.0
2021-12-16 12:45:00,79.02,79.02,78.94,78.95,22733.0,67.2001,67.2001,67.1321,67.1406,22733.0
2021-12-16 12:50:00,78.96,78.97,78.85,78.93,27989.0,67.1491,67.1576,67.0555,67.1236,27989.0
2021-12-16 12:55:00,78.94,78.98,78.9,78.92,12166.0,67.1321,67.1661,67.098,67.115,12166.0
2021-12-16 13:00:00,78.93,78.97,78.87,78.88,14064.0,67.1236,67.1576,67.0725,67.081,14064.0
2021-12-16 13:05:00,78.88,78.88,78.74,78.76,14686.0,67.081,67.081,66.962,66.979,14686.0
2021-12-16 13:10:00,78.75,78.83,78.73,78.78,13401.0,66.9705,67.0385,66.9535,66.996,13401.0
2021-12-16 13:15:00,78.78,78.79,78.65,78.68,12338.0,66.996,67.0045,66.8854,66.9109,12338.0
2021-12-16 13:20:00,78.69,78.71,78.56,78.6,16779.0,66.9195,66.9365,66.8089,66.8429,16779.0
2021-12-16 13:25:00,78.57,78.62,78.55,78.6,20156.0,66.8174,66.8599,66.8004,66.8429,20156.0
2021-12-16 13:30:00,78.6,78.61,78.52,78.56,19962.0,66.8429,66.8514,66.7749,66.8089,19962.0
2021-12-16 13:35:00,78.56,78.6,78.47,78.48,11758.0,66.8089,66.8429,66.7324,66.7409,11758.0
2021-12-16 13:40:00,78.48,78.6,78.46,78.6,14895.0,66.7409,66.8429,66.7239,66.8429,14895.0
2021-12-16 13:45:00,78.6,78.68,78.6,78.64,20608.0,66.8429,66.9109,66.8429,66.8769,20608.0
2021-12-16 13:50:00,78.65,78.7,78.6,78.66,13827.0,66.8854,66.928,66.8429,66.8939,13827.0
2021-12-16 13:55:00,78.66,78.72,78.64,78.69,11716.0,66.8939,66.945,66.8769,66.9195,11716.0
2021-12-16 14:00:00,78.69,78.76,78.66,78.73,12940.0,66.9195,66.979,66.8939,66.9535,12940.0
2021-12-16 14:05:00,78.74,78.78,78.66,78.66,18572.0,66.962,66.996,66.8939,66.8939,18572.0
2021-12-16 14:10:00,78.66,78.67,78.59,78.65,18786.0,66.8939,66.9024,66.8344,66.8854,18786.0
2021-12-16 14:15:00,78.65,78.69,78.6,78.68,19397.0,66.8854,66.9195,66.8429,66.9109,19397.0
2021-12-16 14:20:00,78.68,78.77,78.66,78.73,28306.0,66.9109,66.9875,66.8939,66.9535,28306.0
2021-12-16 14:25:00,78.72,78.72,78.56,78.6,22901.0,66.945,66.945,66.8089,66.8429,22901.0
2021-12-16 14:30:00,78.59,78.66,78.54,78.63,18277.0,66.8344,66.8939,66.7919,66.8684,18277.0
2021-12-16 14:35:00,78.65,78.77,78.63,78.75,20988.0,66.8854,66.9875,66.8684,66.9705,20988.0
2021-12-16 14:40:00,78.76,78.76,78.62,78.64,19510.0,66.979,66.979,66.8599,66.8769,19510.0
2021-12-16 14:45:00,78.69,78.7,78.52,78.52,14277.0,66.9195,66.928,66.7749,66.7749,14277.0
2021-12-16 14:50:00,78.54,78.54,78.42,78.43,17930.0,66.7919,66.7919,66.6898,66.6983,17930.0
2021-12-16 14:55:00,78.43,78.59,78.38,78.59,19823.0,66.6983,66.8344,66.6558,66.8344,19823.0
2021-12-16 15:00:00,78.58,78.61,78.47,78.47,21003.0,66.8259,66.8514,66.7324,66.7324,21003.0
2021-12-16 15:05:00,78.48,78.52,78.42,78.44,20239.0,66.7409,66.7749,66.6898,66.7068,20239.0
2021-12-16 15:10:00,78.44,78.48,78.31,78.4,36159.0,66.7068,66.7409,66.5963,66.6728,36159.0
2021-12-16 15:15:00,78.39,78.57,78.38,78.52,32493.0,66.6643,66.8174,66.6558,66.7749,32493.0
2021-12-16 15:20:00,78.53,78.62,78.45,78.46,20595.0,66.7834,66.8599,66.7154,66.7239,20595.0
2021-12-16 15:25:00,78.49,78.64,78.49,78.58,25899.0,66.7494,66.8769,66.7494,66.8259,25899.0
2021-12-16 15:30:00,78.57,78.61,78.46,78.59,31159.0,66.8174,66.8514,66.7239,66.8344,31159.0
2021-12-16 15:35:00,78.57,78.7,78.52,78.67,34572.0,66.8174,66.928,66.7749,66.9024,34572.0
2021-12-16 15:40:00,78.68,78.74,78.52,78.56,33169.0,66.9109,66.962,66.7749,66.8089,33169.0
2021-12-16 15:45:00,78.57,78.63,78.49,78.5,45986.0,66.8174,66.8684,66.7494,66.7579,45986.0
2021-12-16 15:50:00,78.51,78.63,78.51,78.55,102234.0,66.7664,66.8684,66.7664,66.8004,102234.0
2021-12-16 15:55:00,78.56,78.64,78.52,78.55,200880.0,66.8089,66.8769,66.7749,66.8004,200880.0
2021-12-17 09:30:00,78.51,78.88,78.3,78.78,1021069.0,66.7664,67.081,66.5878,66.996,1021069.0
2021-12-17 09:35:00,78.82,78.94,78.6,78.89,43389.0,67.03,67.1321,66.8429,67.0895,43389.0
2021-12-17 09:40:00,78.84,79.16,78.65,79.05,91469.0,67.047,67.3192,66.8854,67.2256,91469.0
2021-12-17 09:45:00,79.01,79.09,78.59,78.67,65379.0,67.1916,67.2596,66.8344,66.9024,65379.0
2021-12-17 09:50:00,78.65,78.67,78.36,78.43,33266.0,66.8854,66.9024,66.6388,66.6983,33266.0
2021-12-17 09:55:00,78.43,78.43,78.19,78.23,34479.0,66.6983,66.6983,66.4942,66.5283,34479.0
2021-12-17 10:00:00,78.23,78.37,78.08,78.12,45699.0,66.5283,66.6473,66.4007,66.4347,45699.0
2021-12-17 10:05:00,78.12,78.27,78.1,78.17,22374.0,66.4347,66.5623,66.4177,66.4772,22374.0
2021-12-17 10:10:00,78.16,78.22,78.13,78.19,39381.0,66.4687,66.5198,66.4432,66.4942,39381.0
2021-12-17 10:15:00,78.19,78.36,78.18,78.25,14331.0,66.4942,66.6388,66.4857,66.5453,14331.0
2021-12-17 10:20:00,78.14,78.22,78.12,78.16,13432.0,66.4517,66.5198,66.4347,66.4687,13432.0
2021-12-17 10:25:00,78.14,78.15,77.91,77.92,56639.0,66.4517,66.4602,66.2561,66.2646,56639.0
2021-12-17 10:30:00,77.93,78.15,77.9,78.09,32074.0,66.2731,66.4602,66.2476,66.4092,32074.0
2021-12-17 10:35:00,78.08,78.16,78.02,78.04,27898.0,66.4007,66.4687,66.3497,66.3667,27898.0
2021-12-17 10:40:00,78.04,78.09,77.94,78.06,36735.0,66.3667,66.4092,66.2816,66.3837,36735.0
2021-12-17 10:45:00,78.08,78.32,78.08,78.29,23801.0,66.4007,66.6048,66.4007,66.5793,23801.0
2021-12-17 10:50:00,78.28,78.28,78.04,78.06,24298.0,66.5708,66.5708,66.3667,66.3837,24298.0
2021-12-17 10:55:00,78.06,78.1,77.97,78.07,38717.0,66.3837,66.4177,66.3072,66.3922,38717.0
2021-12-17 11:00:00,78.07,78.09,77.94,77.97,26494.0,66.3922,66.4092,66.2816,66.3072,26494.0
2021-12-17 11:05:00,77.98,78.11,77.98,78.02,32081.0,66.3157,66.4262,66.3157,66.3497,32081.0
2021-12-17 11:10:00,78.02,78.09,77.93,78.0,24850.0,66.3497,66.4092,66.2731,66.3327,24850.0
2021-12-17 11:15:00,78.0,78.15,77.99,78.14,18981.0,66.3327,66.4602,66.3242,66.4517,18981.0
2021-12-17 11:20:00,78.13,78.13,77.95,77.97,13820.0,66.4432,66.4432,66.2901,66.3072,13820.0
2021-12-17 11:25:00,77.97,77.99,77.74,77.79,24341.0,66.3072,66.3242,66.1116,66.1541,24341.0
2021-12-17 11:30:00,77.79,77.9,77.75,77.85,24472.0,66.1541,66.2476,66.1201,66.2051,24472.0
2021-12-17 11:35:00,77.83,77.92,77.77,77.83,42839.0,66.1881,66.2646,66.1371,66.1881,42839.0
2021-12-17 11:40:00,77.8,77.89,77.78,77.85,35647.0,66.1626,66.2391,66.1456,66.2051,35647.0
2021-12-17 11:45:00,77.84,77.89,77.6,77.63,18140.0,66.1966,66.2391,65.9925,66.018,18140.0
2021-12-17 11:50:00,77.63,77.77,77.57,77.73,18185.0,66.018,66.1371,65.967,66.1031,18185.0
2021-12-17 11:55:00,77.74,77.8,77.69,77.79,9286.0,66.1116,66.1626,66.069,66.1541,9286.0
2021-12-17 12:00:00,77.73,77.74,77.57,77.63,13745.0,66.1031,66.1116,65.967,66.018,13745.0
2021-12-17 12:05:00,77.65,77.72,77.58,77.62,13577.0,66.035,66.0945,65.9755,66.0095,13577.0
2021-12-17 12:10:00,77.62,77.66,77.56,77.61,11001.0,66.0095,66.0435,65.9585,66.001,11001.0
2021-12-17 12:15:00,77.59,77.69,77.54,77.54,18954.0,65.984,66.069,65.9415,65.9415,18954.0
2021-12-17 12:20:00,77.54,77.7,77.53,77.64,18503.0,65.9415,66.0775,65.933,66.0265,18503.0
2021-12-17 12:25:00,77.61,77.62,77.54,77.61,10192.0,66.001,66.0095,65.9415,66.001,10192.0
2021-12-17 12:30:00,77.62,77.75,77.62,77.69,13327.0,66.0095,66.1201,66.0095,66.069,13327.0
2021-12-17 12:35:00,77.64,77.74,77.63,77.72,16807.0,66.0265,66.1116,66.018,66.0945,16807.0
2021-12-17 12:40:00,77.72,77.78,77.65,77.69,9692.0,66.0945,66.1456,66.035,66.069,9692.0
2021-12-17 12:45:00,77.7,77.84,77.7,77.8,8385.0,66.0775,66.1966,66.0775,66.1626,8385.0
2021-12-17 12:50:00,77.79,77.79,77.74,77.75,12909.0,66.1541,66.1541,66.1116,66.1201,12909.0
2021-12-17 12:55:00,77.74,77.83,77.74,77.78,15551.0,66.1116,66.1881,66.1116,66.1456,15551.0
2021-12-17 13:00:00,77.81,77.82,77.69,77.78,10429.0,66.1711,66.1796,66.069,66.1456,10429.0
2021-12-17 13:05:00,77.79,77.81,77.74,77.78,7404.0,66.1541,66.1711,66.1116,66.1456,7404.0
2021-12-17 13:10:00,77.77,77.78,77.7,77.74,7913.0,66.1371,66.1456,66.0775,66.1116,7913.0
2021-12-17 13:15:00,77.74,77.8,77.74,77.8,10350.0,66.1116,66.1626,66.1116,66.1626,10350.0
2021-12-17 13:20:00,77.79,77.83,77.71,77.79,17852.0,66.1541,66.1881,66.086,66.1541,17852.0
2021-12-17 13:25:00,77.79,77.81,77.74,77.79,13397.0,66.1541,66.1711,66.1116,66.1541,13397.0
2021-12-17 13:30:00,77.78,77.79,77.7,77.76,19427.0,66.1456,66.1541,66.0775,66.1286,19427.0
2021-12-17 13:35:00,77.75,77.83,77.73,77.75,28599.0,66.1201,66.1881,66.1031,66.1201,28599.0
2021-12-17 13:40:00,77.74,77.75,77.68,77.75,15259.0,66.1116,66.1201,66.0605,66.1201,15259.0
2021-12-17 13:45:00,77.76,77.88,77.7,77.88,13137.0,66.1286,66.2306,66.0775,66.2306,13137.0
2021-12-17 13:50:00,77.89,77.92,77.88,77.9,5763.0,66.2391,66.2646,66.2306,66.2476,5763.0
2021-12-17 13:55:00,77.88,77.95,77.88,77.94,11271.0,66.2306,66.2901,66.2306,66.2816,11271.0
2021-12-17 14:00:00,77.93,77.95,77.82,77.88,35496.0,66.2731,66.2901,66.1796,66.2306,35496.0
2021-12-17 14:05:00,77.88,77.88,77.76,77.77,7908.0,66.2306,66.2306,66.1286,66.1371,7908.0
2021-12-17 14:10:00,77.77,77.77,77.7,77.71,7630.0,66.1371,66.1371,66.0775,66.086,7630.0
2021-12-17 14:15:00,77.71,77.78,77.7,77.7,18272.0,66.086,66.1456,66.0775,66.0775,18272.0
2021-12-17 14:20:00,77.71,77.71,77.63,77.65,11630.0,66.086,66.086,66.018,66.035,11630.0
2021-12-17 14:25:00,77.64,77.65,77.55,77.57,15489.0,66.0265,66.035,65.95,65.967,15489.0
2021-12-17 14:30:00,77.56,77.61,77.46,77.46,18255.0,65.9585,66.001,65.8734,65.8734,18255.0
2021-12-17 14:35:00,77.45,77.49,77.37,77.43,17951.0,65.8649,65.899,65.7969,65.8479,17951.0
2021-12-17 14:40:00,77.44,77.45,77.37,77.41,9747.0,65.8564,65.8649,65.7969,65.8309,9747.0
2021-12-17 14:45:00,77.41,77.54,77.41,77.53,9678.0,65.8309,65.9415,65.8309,65.933,9678.0
2021-12-17 14:50:00,77.53,77.53,77.42,77.44,15681.0,65.933,65.933,65.8394,65.8564,15681.0
2021-12-17 14:55:00,77.43,77.46,77.39,77.44,11555.0,65.8479,65.8734,65.8139,65.8564,11555.0
2021-12-17 15:00:00,77.45,77.56,77.38,77.4,24087.0,65.8649,65.9585,65.8054,65.8224,24087.0
2021-12-17 15:05:00,77.39,77.42,77.33,77.34,18428.0,65.8139,65.8394,65.7629,65.7714,18428.0
2021-12-17 15:10:00,77.34,77.35,77.26,77.26,18975.0,65.7714,65.7799,65.7034,65.7034,18975.0
2021-12-17 15:15:00,77.26,77.3,77.18,77.3,28447.0,65.7034,65.7374,65.6353,65.7374,28447.0
2021-12-17 15:20:00,77.3,77.32,77.24,77.26,23185.0,65.7374,65.7544,65.6863,65.7034,23185.0
2021-12-17 15:25:00,77.26,77.29,77.11,77.16,30525.0,65.7034,65.7289,65.5758,65.6183,30525.0
2021-12-17 15:30:00,77.16,77.23,77.09,77.19,27135.0,65.6183,65.6778,65.5588,65.6438,27135.0
2021-12-17 15:35:00,77.2,77.21,77.0,77.07,38001.0,65.6523,65.6608,65.4822,65.5418,38001.0
2021-12-17 15:40:00,77.08,77.11,76.91,76.91,64351.0,65.5503,65.5758,65.4057,65.4057,64351.0
2021-12-17 15:45:00,76.91,76.96,76.71,76.72,92069.0,65.4057,65.4482,65.2356,65.2441,92069.0
2021-12-17 15:50:00,76.7,76.72,76.53,76.63,128665.0,65.2271,65.2441,65.0825,65.1676,128665.0
2021-12-17 15:55:00,76.64,76.77,76.57,76.65,354677.0,65.1761,65.2866,65.1166,65.1846,354677.0
2021-12-20 09:30:00,75.99,76.79,75.85,76.72,129833.0,64.6233,65.3037,64.5043,65.2441,129833.0
2021-12-20 09:35:00,76.76,76.77,76.42,76.65,25476.0,65.2781,65.2866,64.989,65.1846,25476.0
2021-12-20 09:40:00,76.61,76.65,76.25,76.39,51046.0,65.1506,65.1846,64.8444,64.9635,51046.0
2021-12-20 09:45:00,76.37,76.58,76.29,76.4,57521.0,64.9465,65.1251,64.8784,64.972,57521.0
2021-12-20 09:50:00,76.42,76.49,76.29,76.36,24486.0,64.989,65.0485,64.8784,64.938,24486.0
2021-12-20 09:55:00,76.37,76.42,76.21,76.41,30134.0,64.9465,64.989,64.8104,64.9805,30134.0
2021-12-20 10:00:00,76.4,76.92,76.4,76.9,39724.0,64.972,65.4142,64.972,65.3972,39724.0
2021-12-20 10:05:00,76.93,76.93,76.47,76.52,42193.0,65.4227,65.4227,65.0315,65.074,42193.0
2021-12-20 10:10:00,76.5,76.62,76.41,76.42,49802.0,65.057,65.1591,64.9805,64.989,49802.0
2021-12-20 10:15:00,76.39,76.54,76.34,76.39,62176.0,64.9635,65.0911,64.921,64.9635,62176.0
2021-12-20 10:20:00,76.38,76.5,76.35,76.45,40478.0,64.955,65.057,64.9295,65.0145,40478.0
2021-12-20 10:25:00,76.46,76.53,76.4,76.49,21323.0,65.023,65.0825,64.972,65.0485,21323.0
2021-12-20 10:30:00,76.49,76.55,76.46,76.51,15366.0,65.0485,65.0996,65.023,65.0655,15366.0
2021-12-20 10:35:00,76.5,76.79,76.46,76.76,10730.0,65.057,65.3037,65.023,65.2781,10730.0
2021-12-20 10:40:00,76.75,76.79,76.59,76.74,25046.0,65.2696,65.3037,65.1336,65.2611,25046.0
2021-12-20 10:45:00,76.74,76.77,76.56,76.67,20046.0,65.2611,65.2866,65.1081,65.2016,20046.0
2021-12-20 10:50:00,76.65,76.68,76.52,76.56,12709.0,65.1846,65.2101,65.074,65.1081,12709.0
2021-12-20 10:55:00,76.57,76.61,76.54,76.59,14845.0,65.1166,65.1506,65.0911,65.1336,14845.0
2021-12-20 11:00:00,76.57,76.66,76.52,76.64,20430.0,65.1166,65.1931,65.074,65.1761,20430.0
2021-12-20 11:05:00,76.62,76.76,76.62,76.76,19683.0,65.1591,65.2781,65.1591,65.2781,19683.0
2021-12-20 11:10:00,76.76,76.83,76.74,76.81,11449.0,65.2781,65.3377,65.2611,65.3207,11449.0
2021-12-20 11:15:00,76.8,76.86,76.77,76.85,11990.0,65.3122,65.3632,65.2866,65.3547,11990.0
2021-12-20 11:20:00,76.86,77.0,76.81,77.0,14252.0,65.3632,65.4822,65.3207,65.4822,14252.0
2021-12-20 11:25:00,77.0,77.04,76.93,76.96,15628.0,65.4822,65.5163,65.4227,65.4482,15628.0
2021-12-20 11:30:00,76.96,77.01,76.85,76.91,12620.0,65.4482,65.4908,65.3547,65.4057,12620.0
2021-12-20 11:35:00,76.92,76.96,76.86,76.88,12910.0,65.4142,65.4482,65.3632,65.3802,12910.0
2021-12-20 11:40:00,76.89,76.9,76.77,76.9,12900.0,65.3887,65.3972,65.2866,65.3972,12900.0
2021-12-20 11:45:00,76.9,76.99,76.8,76.97,12601.0,65.3972,65.4737,65.3122,65.4567,12601.0
2021-12-20 11:50:00,76.97,77.06,76.97,77.01,22149.0,65.4567,65.5333,65.4567,65.4908,22149.0
2021-12-20 11:55:00,77.01,77.04,76.97,77.03,16214.0,65.4908,65.5163,65.4567,65.5078,16214.0
2021-12-20 12:00:00,77.02,77.04,76.94,77.02,22294.0,65.4993,65.5163,65.4312,65.4993,22294.0
2021-12-20 12:05:00,77.01,77.04,76.98,77.03,8825.0,65.4908,65.5163,65.4652,65.5078,8825.0
2021-12-20 12:10:00,77.02,77.05,76.96,77.0,16965.0,65.4993,65.5248,65.4482,65.4822,16965.0
2021-12-20 12:15:00,77.0,77.03,76.96,77.03,15939.0,65.4822,65.5078,65.4482,65.5078,15939.0
2021-12-20 12:20:00,77.03,77.05,76.98,76.99,24186.0,65.5078,65.5248,65.4652,65.4737,24186.0
2021-12-20 12:25:00,77.0,77.1,76.99,77.09,27393.0,65.4822,65.5673,65.4737,65.5588,27393.0
2021-12-20 12:30:00,77.09,77.09,77.02,77.06,43807.0,65.5588,65.5588,65.4993,65.5333,43807.0
2021-12-20 12:35:00,77.06,77.3,77.05,77.29,42937.0,65.5333,65.7374,65.5248,65.7289,42937.0
2021-12-20 12:40:00,77.29,77.36,77.25,77.26,32032.0,65.7289,65.7884,65.6949,65.7034,32032.0
2021-12-20 12:45:00,77.26,77.3,77.22,77.3,29235.0,65.7034,65.7374,65.6693,65.7374,29235.0
2021-12-20 12:50:00,77.3,77.4,77.27,77.38,10783.0,65.7374,65.8224,65.7119,65.8054,10783.0
2021-12-20 12:55:00,77.38,77.43,77.37,77.41,22344.0,65.8054,65.8479,65.7969,65.8309,22344.0
2021-12-20 13:00:00,77.41,77.47,77.32,77.41,72784.0,65.8309,65.8819,65.7544,65.8309,72784.0
2021-12-20 13:05:00,77.41,77.52,77.41,77.49,23438.0,65.8309,65.9245,65.8309,65.899,23438.0
2021-12-20 13:10:00,77.5,77.54,77.44,77.53,19518.0,65.9075,65.9415,65.8564,65.933,19518.0
2021-12-20 13:15:00,77.52,77.53,77.49,77.51,15844.0,65.9245,65.933,65.899,65.916,15844.0
2021-12-20 13:20:00,77.51,77.56,77.5,77.56,15489.0,65.916,65.9585,65.9075,65.9585,15489.0
2021-12-20 13:25:00,77.56,77.68,77.56,77.68,18211.0,65.9585,66.0605,65.9585,66.0605,18211.0
2021-12-20 13:30:00,77.67,77.77,77.6,77.68,29225.0,66.052,66.1371,65.9925,66.0605,29225.0
2021-12-20 13:35:00,77.69,77.84,77.69,77.83,22374.0,66.069,66.1966,66.069,66.1881,22374.0
2021-12-20 13:40:00,77.83,77.89,77.75,77.77,20745.0,66.1881,66.2391,66.1201,66.1371,20745.0
2021-12-20 13:45:00,77.76,77.76,77.64,77.66,17925.0,66.1286,66.1286,66.0265,66.0435,17925.0
2021-12-20 13:50:00,77.66,77.89,77.66,77.89,32980.0,66.0435,66.2391,66.0435,66.2391,32980.0
2021-12-20 13:55:00,77.89,77.97,77.72,77.75,36762.0,66.2391,66.3072,66.0945,66.1201,36762.0
2021-12-20 14:00:00,77.72,77.82,77.69,77.72,18787.0,66.0945,66.1796,66.069,66.0945,18787.0
2021-12-20 14:05:00,77.72,77.82,77.71,77.81,23242.0,66.0945,66.1796,66.086,66.1711,23242.0
2021-12-20 14:10:00,77.81,77.82,77.54,77.54,73772.0,66.1711,66.1796,65.9415,65.9415,73772.0
2021-12-20 14:15:00,77.55,77.66,77.54,77.62,31099.0,65.95,66.0435,65.9415,66.0095,31099.0
2021-12-20 14:20:00,77.61,77.69,77.59,77.64,23527.0,66.001,66.069,65.984,66.0265,23527.0
2021-12-20 14:25:00,77.64,77.66,77.57,77.66,13424.0,66.0265,66.0435,65.967,66.0435,13424.0
2021-12-20 14:30:00,77.66,77.68,77.54,77.63,44833.0,66.0435,66.0605,65.9415,66.018,44833.0
2021-12-20 14:35:00,77.63,77.77,77.62,77.77,23318.0,66.018,66.1371,66.0095,66.1371,23318.0
2021-12-20 14:40:00,77.78,77.82,77.75,77.79,20110.0,66.1456,66.1796,66.1201,66.1541,20110.0
2021-12-20 14:45:00,77.8,77.83,77.73,77.82,22543.0,66.1626,66.1881,66.1031,66.1796,22543.0
2021-12-20 14:50:00,77.83,77.87,77.7,77.74,44304.0,66.1881,66.2221,66.0775,66.1116,44304.0
2021-12-20 14:55:00,77.74,77.76,77.65,77.73,20456.0,66.1116,66.1286,66.035,66.1031,20456.0
2021-12-20 15:00:00,77.72,77.77,77.72,77.77,15392.0,66.0945,66.1371,66.0945,66.1371,15392.0
2021-12-20 15:05:00,77.76,77.84,77.71,77.84,24301.0,66.1286,66.1966,66.086,66.1966,24301.0
2021-12-20 15:10:00,77.85,77.85,77.62,77.63,78286.0,66.2051,66.2051,66.0095,66.018,78286.0
2021-12-20 15:15:00,77.62,77.74,77.59,77.71,31235.0,66.0095,66.1116,65.984,66.086,31235.0
2021-12-20 15:20:00,77.72,77.77,77.64,77.67,20637.0,66.0945,66.1371,66.0265,66.052,20637.0
2021-12-20 15:25:00,77.67,77.77,77.63,77.74,27024.0,66.052,66.1371,66.018,66.1116,27024.0
2021-12-20 15:30:00,77.75,77.79,77.64,77.69,51005.0,66.1201,66.1541,66.0265,66.069,51005.0
2021-12-20 15:35:00,77.69,77.71,77.58,77.68,32482.0,66.069,66.086,65.9755,66.0605,32482.0
2021-12-20 15:40:00,77.67,77.72,77.61,77.7,26145.0,66.052,66.0945,66.001,66.0775,26145.0
2021-12-20 15:45:00,77.7,77.85,77.65,77.85,48175.0,66.0775,66.2051,66.035,66.2051,48175.0
2021-12-20 15:50:00,77.85,77.97,77.85,77.94,121451.0,66.2051,66.3072,66.2051,66.2816,121451.0
2021-12-20 15:55:00,77.94,78.04,77.87,77.97,302132.0,66.2816,66.3667,66.2221,66.3072,302132.0
2021-12-21 09:30:00,78.29,78.5,78.11,78.42,87442.0,66.5793,66.7579,66.4262,66.6898,87442.0
2021-12-21 09:35:00,78.45,78.58,78.29,78.52,43973.0,66.7154,66.8259,66.5793,66.7749,43973.0
2021-12-21 09:40:00,78.49,78.49,78.16,78.19,23456.0,66.7494,66.7494,66.4687,66.4942,23456.0
2021-12-21 09:45:00,78.16,78.38,78.12,78.2,43564.0,66.4687,66.6558,66.4347,66.5027,43564.0
2021-12-21 09:50:00,78.21,78.39,78.04,78.37,19421.0,66.5113,66.6643,66.3667,66.6473,19421.0
2021-12-21 09:55:00,78.36,78.39,78.23,78.3,7204.0,66.6388,66.6643,66.5283,66.5878,7204.0
2021-12-21 10:00:00,78.27,78.36,78.21,78.27,23677.0,66.5623,66.6388,66.5113,66.5623,23677.0
2021-12-21 10:05:00,78.27,78.35,78.21,78.34,17951.0,66.5623,66.6303,66.5113,66.6218,17951.0
2021-12-21 10:10:00,78.35,78.39,78.27,78.36,14890.0,66.6303,66.6643,66.5623,66.6388,14890.0
2021-12-21 10:15:00,78.39,78.47,78.31,78.43,13391.0,66.6643,66.7324,66.5963,66.6983,13391.0
2021-12-21 10:20:00,78.41,78.45,78.32,78.36,17217.0,66.6813,66.7154,66.6048,66.6388,17217.0
2021-12-21 10:25:00,78.35,78.35,78.14,78.18,11541.0,66.6303,66.6303,66.4517,66.4857,11541.0
2021-12-21 10:30:00,78.17,78.32,78.15,78.3,18725.0,66.4772,66.6048,66.4602,66.5878,18725.0
2021-12-21 10:35:00,78.31,78.33,78.21,78.24,13505.0,66.5963,66.6133,66.5113,66.5368,13505.0
2021-12-21 10:40:00,78.23,78.25,78.09,78.1,8927.0,66.5283,66.5453,66.4092,66.4177,8927.0
2021-12-21 10:45:00,78.09,78.09,77.95,77.99,17570.0,66.4092,66.4092,66.2901,66.3242,17570.0
2021-12-21 10:50:00,78.0,78.04,77.94,78.01,17388.0,66.3327,66.3667,66.2816,66.3412,17388.0
2021-12-21 10:55:00,78.01,78.04,77.88,77.88,15666.0,66.3412,66.3667,66.2306,66.2306,15666.0
2021-12-21 11:00:00,77.87,77.88,77.65,77.66,18956.0,66.2221,66.2306,66.035,66.0435,18956.0
2021-12-21 11:05:00,77.67,77.7,77.51,77.52,9065.0,66.052,66.0775,65.916,65.9245,9065.0
2021-12-21 11:10:00,77.53,77.55,77.3,77.31,65701.0,65.933,65.95,65.7374,65.7459,65701.0
2021-12-21 11:15:00,77.32,77.39,77.25,77.36,15850.0,65.7544,65.8139,65.6949,65.7884,15850.0
2021-12-21 11:20:00,77.34,77.34,77.27,77.29,13825.0,65.7714,65.7714,65.7119,65.7289,13825.0
2021-12-21 11:25:00,77.27,77.3,77.18,77.25,23302.0,65.7119,65.7374,65.6353,65.6949,23302.0
2021-12-21 11:30:00,77.25,77.32,77.18,77.28,26768.0,65.6949,65.7544,65.6353,65.7204,26768.0
2021-12-21 11:35:00,77.27,77.33,77.25,77.33,10970.0,65.7119,65.7629,65.6949,65.7629,10970.0
2021-12-21 11:40:00,77.33,77.62,77.3,77.59,18160.0,65.7629,66.0095,65.7374,65.984,18160.0
2021-12-21 11:45:00,77.59,77.75,77.58,77.67,16492.0,65.984,66.1201,65.9755,66.052,16492.0
2021-12-21 11:50:00,77.64,77.67,77.56,77.59,8015.0,66.0265,66.052,65.9585,65.984,8015.0
2021-12-21 11:55:00,77.58,77.63,77.48,77.5,13567.0,65.9755,66.018,65.8904,65.9075,13567.0
2021-12-21 12:00:00,77.53,77.58,77.45,77.5,10887.0,65.933,65.9755,65.8649,65.9075,10887.0
2021-12-21 12:05:00,77.5,77.62,77.48,77.6,15402.0,65.9075,66.0095,65.8904,65.9925,15402.0
2021-12-21 12:10:00,77.62,77.74,77.62,77.72,12171.0,66.0095,66.1116,66.0095,66.0945,12171.0
2021-12-21 12:15:00,77.73,77.74,77.66,77.68,6191.0,66.1031,66.1116,66.0435,66.0605,6191.0
2021-12-21 12:20:00,77.68,77.76,77.65,77.74,11668.0,66.0605,66.1286,66.035,66.1116,11668.0
2021-12-21 12:25:00,77.73,77.73,77.65,77.71,11145.0,66.1031,66.1031,66.035,66.086,11145.0
2021-12-21 12:30:00,77.71,77.77,77.68,77.76,12909.0,66.086,66.1371,66.0605,66.1286,12909.0
2021-12-21 12:35:00,77.77,77.81,77.74,77.8,10196.0,66.1371,66.1711,66.1116,66.1626,10196.0
2021-12-21 12:40:00,77.78,77.87,77.75,77.87,17820.0,66.1456,66.2221,66.1201,66.2221,17820.0
2021-12-21 12:45:00,77.87,77.89,77.82,77.89,10338.0,66.2221,66.2391,66.1796,66.2391,10338.0
2021-12-21 12:50:00,77.9,77.95,77.87,77.94,10885.0,66.2476,66.2901,66.2221,66.2816,10885.0
2021-12-21 12:55:00,77.95,77.98,77.88,77.92,7270.0,66.2901,66.3157,66.2306,66.2646,7270.0
2021-12-21 13:00:00,77.92,77.92,77.84,77.85,6561.0,66.2646,66.2646,66.1966,66.2051,6561.0
2021-12-21 13:05:00,77.86,77.88,77.8,77.87,41969.0,66.2136,66.2306,66.1626,66.2221,41969.0
2021-12-21 13:10:00,77.87,77.92,77.84,77.85,5542.0,66.2221,66.2646,66.1966,66.2051,5542.0
2021-12-21 13:15:00,77.86,77.86,77.84,77.85,8607.0,66.2136,66.2136,66.1966,66.2051,8607.0
2021-12-21 13:20:00,77.84,77.9,77.82,77.87,9862.0,66.1966,66.2476,66.1796,66.2221,9862.0
2021-12-21 13:25:00,77.87,77.92,77.84,77.87,10142.0,66.2221,66.2646,66.1966,66.2221,10142.0
2021-12-21 13:30:00,77.89,77.91,77.79,77.81,16363.0,66.2391,66.2561,66.1541,66.1711,16363.0
2021-12-21 13:35:00,77.8,77.81,77.68,77.73,15077.0,66.1626,66.1711,66.0605,66.1031,15077.0
2021-12-21 13:40:00,77.74,77.74,77.67,77.69,10049.0,66.1116,66.1116,66.052,66.069,10049.0
2021-12-21 13:45:00,77.67,77.68,77.61,77.63,7941.0,66.052,66.0605,66.001,66.018,7941.0
2021-12-21 13:50:00,77.63,77.64,77.53,77.57,10478.0,66.018,66.0265,65.933,65.967,10478.0
2021-12-21 13:55:00,77.57,77.63,77.56,77.57,8122.0,65.967,66.018,65.9585,65.967,8122.0
2021-12-21 14:00:00,77.53,77.54,77.43,77.49,9356.0,65.933,65.9415,65.8479,65.899,9356.0
2021-12-21 14:05:00,77.48,77.48,77.36,77.36,4382.0,65.8904,65.8904,65.7884,65.7884,4382.0
2021-12-21 14:10:00,77.35,77.35,77.23,77.26,12686.0,65.7799,65.7799,65.6778,65.7034,12686.0
2021-12-21 14:15:00,77.25,77.26,77.12,77.14,14109.0,65.6949,65.7034,65.5843,65.6013,14109.0
2021-12-21 14:20:00,77.14,77.19,77.13,77.13,7602.0,65.6013,65.6438,65.5928,65.5928,7602.0
2021-12-21 14:25:00,77.14,77.2,77.12,77.16,9451.0,65.6013,65.6523,65.5843,65.6183,9451.0
2021-12-21 14:30:00,77.17,77.24,77.16,77.24,18140.0,65.6268,65.6863,65.6183,65.6863,18140.0
2021-12-21 14:35:00,77.23,77.26,77.08,77.08,8829.0,65.6778,65.7034,65.5503,65.5503,8829.0
2021-12-21 14:40:00,77.09,77.1,77.04,77.07,9981.0,65.5588,65.5673,65.5163,65.5418,9981.0
2021-12-21 14:45:00,77.06,77.11,77.05,77.06,8518.0,65.5333,65.5758,65.5248,65.5333,8518.0
2021-12-21 14:50:00,77.05,77.09,76.93,76.93,12472.0,65.5248,65.5588,65.4227,65.4227,12472.0
2021-12-21 14:55:00,76.94,77.08,76.94,77.07,21590.0,65.4312,65.5503,65.4312,65.5418,21590.0
2021-12-21 15:00:00,77.06,77.06,77.0,77.0,13822.0,65.5333,65.5333,65.4822,65.4822,13822.0
2021-12-21 15:05:00,77.02,77.03,76.87,76.88,13443.0,65.4993,65.5078,65.3717,65.3802,13443.0
2021-12-21 15:10:00,76.88,76.91,76.8,76.87,16467.0,65.3802,65.4057,65.3122,65.3717,16467.0
2021-12-21 15:15:00,76.88,77.12,76.86,77.12,13386.0,65.3802,65.5843,65.3632,65.5843,13386.0
2021-12-21 15:20:00,77.11,77.24,77.11,77.14,12228.0,65.5758,65.6863,65.5758,65.6013,12228.0
2021-12-21 15:25:00,77.12,77.14,77.04,77.07,15144.0,65.5843,65.6013,65.5163,65.5418,15144.0
2021-12-21 15:30:00,77.02,77.06,76.95,76.95,13209.0,65.4993,65.5333,65.4397,65.4397,13209.0
2021-12-21 15:35:00,76.95,76.97,76.88,76.92,17814.0,65.4397,65.4567,65.3802,65.4142,17814.0
2021-12-21 15:40:00,76.92,77.02,76.91,76.98,38530.0,65.4142,65.4993,65.4057,65.4652,38530.0
2021-12-21 15:45:00,76.97,76.99,76.83,76.83,35532.0,65.4567,65.4737,65.3377,65.3377,35532.0
2021-12-21 15:50:00,76.83,77.13,76.83,77.12,44591.0,65.3377,65.5928,65.3377,65.5843,44591.0
2021-12-21 15:55:00,77.11,77.17,77.05,77.15,119999.0,65.5758,65.6268,65.5248,65.6098,119999.0
2021-12-22 09:30:00,76.82,77.03,76.5,76.84,38186.0,65.3292,65.5078,65.057,65.3462,38186.0
2021-12-22 09:35:00,76.96,77.12,76.9,77.02,5498.0,65.4482,65.5843,65.3972,65.4993,5498.0
2021-12-22 09:40:00,76.99,77.03,76.77,76.8,16767.0,65.4737,65.5078,65.2866,65.3122,16767.0
2021-12-22 09:45:00,76.84,76.84,76.62,76.69,6492.0,65.3462,65.3462,65.1591,65.2186,6492.0
2021-12-22 09:50:00,76.78,76.85,76.73,76.73,8975.0,65.2952,65.3547,65.2526,65.2526,8975.0
2021-12-22 09:55:00,76.73,76.74,76.68,76.7,8890.0,65.2526,65.2611,65.2101,65.2271,8890.0
2021-12-22 10:00:00,76.73,77.04,76.72,77.04,8977.0,65.2526,65.5163,65.2441,65.5163,8977.0
2021-12-22 10:05:00,77.0,77.08,76.94,76.99,9572.0,65.4822,65.5503,65.4312,65.4737,9572.0
2021-12-22 10:10:00,76.93,76.99,76.82,76.91,9717.0,65.4227,65.4737,65.3292,65.4057,9717.0
2021-12-22 10:15:00,76.88,76.9,76.8,76.81,6409.0,65.3802,65.3972,65.3122,65.3207,6409.0
2021-12-22 10:20:00,76.8,76.87,76.76,76.84,6095.0,65.3122,65.3717,65.2781,65.3462,6095.0
2021-12-22 10:25:00,76.84,76.98,76.84,76.96,4153.0,65.3462,65.4652,65.3462,65.4482,4153.0
2021-12-22 10:30:00,76.91,76.95,76.84,76.91,3865.0,65.4057,65.4397,65.3462,65.4057,3865.0
2021-12-22 10:35:00,76.94,76.98,76.86,76.93,8625.0,65.4312,65.4652,65.3632,65.4227,8625.0
2021-12-22 10:40:00,76.96,77.01,76.86,77.01,3586.0,65.4482,65.4908,65.3632,65.4908,3586.0
2021-12-22 10:45:00,77.02,77.13,77.02,77.13,4914.0,65.4993,65.5928,65.4993,65.5928,4914.0
2021-12-22 10:50:00,77.13,77.25,77.12,77.25,10204.0,65.5928,65.6949,65.5843,65.6949,10204.0
2021-12-22 10:55:00,77.23,77.31,77.23,77.25,5082.0,65.6778,65.7459,65.6778,65.6949,5082.0
2021-12-22 11:00:00,77.28,77.42,77.27,77.36,5412.0,65.7204,65.8394,65.7119,65.7884,5412.0
2021-12-22 11:05:00,77.36,77.44,77.31,77.31,7938.0,65.7884,65.8564,65.7459,65.7459,7938.0
2021-12-22 11:10:00,77.28,77.34,77.26,77.34,3832.0,65.7204,65.7714,65.7034,65.7714,3832.0
2021-12-22 11:15:00,77.32,77.35,77.25,77.28,3670.0,65.7544,65.7799,65.6949,65.7204,3670.0
2021-12-22 11:20:00,77.29,77.34,77.25,77.29,9626.0,65.7289,65.7714,65.6949,65.7289,9626.0
2021-12-22 11:25:00,77.29,77.3,77.22,77.25,6371.0,65.7289,65.7374,65.6693,65.6949,6371.0
2021-12-22 11:30:00,77.26,77.34,77.26,77.31,6612.0,65.7034,65.7714,65.7034,65.7459,6612.0
2021-12-22 11:35:00,77.31,77.41,77.27,77.3,4904.0,65.7459,65.8309,65.7119,65.7374,4904.0
2021-12-22 11:40:00,77.29,77.29,77.21,77.23,5730.0,65.7289,65.7289,65.6608,65.6778,5730.0
2021-12-22 11:45:00,77.21,77.26,77.19,77.23,6093.0,65.6608,65.7034,65.6438,65.6778,6093.0
2021-12-22 11:50:00,77.23,77.28,77.19,77.19,3988.0,65.6778,65.7204,65.6438,65.6438,3988.0
2021-12-22 11:55:00,77.22,77.29,77.21,77.25,6531.0,65.6693,65.7289,65.6608,65.6949,6531.0
2021-12-22 12:00:00,77.25,77.26,77.21,77.26,8292.0,65.6949,65.7034,65.6608,65.7034,8292.0
2021-12-22 12:05:00,77.25,77.26,77.19,77.2,8167.0,65.6949,65.7034,65.6438,65.6523,8167.0
2021-12-22 12:10:00,77.21,77.31,77.2,77.31,9489.0,65.6608,65.7459,65.6523,65.7459,9489.0
2021-12-22 12:15:00,77.28,77.3,77.21,77.23,5054.0,65.7204,65.7374,65.6608,65.6778,5054.0
2021-12-22 12:20:00,77.24,77.32,77.24,77.28,8283.0,65.6863,65.7544,65.6863,65.7204,8283.0
2021-12-22 12:25:00,77.27,77.27,77.2,77.2,13079.0,65.7119,65.7119,65.6523,65.6523,13079.0
2021-12-22 12:30:00,77.19,77.21,77.15,77.18,6082.0,65.6438,65.6608,65.6098,65.6353,6082.0
2021-12-22 12:35:00,77.17,77.22,77.14,77.18,20660.0,65.6268,65.6693,65.6013,65.6353,20660.0
2021-12-22 12:40:00,77.19,77.3,77.19,77.27,3049.0,65.6438,65.7374,65.6438,65.7119,3049.0
2021-12-22 12:45:00,77.25,77.3,77.23,77.26,5070.0,65.6949,65.7374,65.6778,65.7034,5070.0
2021-12-22 12:50:00,77.25,77.28,77.22,77.27,6641.0,65.6949,65.7204,65.6693,65.7119,6641.0
2021-12-22 12:55:00,77.27,77.33,77.26,77.3,4027.0,65.7119,65.7629,65.7034,65.7374,4027.0
2021-12-22 13:00:00,77.29,77.33,77.17,77.19,6440.0,65.7289,65.7629,65.6268,65.6438,6440.0
2021-12-22 13:05:00,77.19,77.22,77.14,77.17,5969.0,65.6438,65.6693,65.6013,65.6268,5969.0
2021-12-22 13:10:00,77.18,77.25,77.16,77.23,7607.0,65.6353,65.6949,65.6183,65.6778,7607.0
2021-12-22 13:15:00,77.23,77.34,77.17,77.3,39356.0,65.6778,65.7714,65.6268,65.7374,39356.0
2021-12-22 13:20:00,77.32,77.32,77.17,77.19,10332.0,65.7544,65.7544,65.6268,65.6438,10332.0
2021-12-22 13:25:00,77.19,77.23,77.17,77.2,14163.0,65.6438,65.6778,65.6268,65.6523,14163.0
2021-12-22 13:30:00,77.2,77.24,77.12,77.12,9633.0,65.6523,65.6863,65.5843,65.5843,9633.0
2021-12-22 13:35:00,77.1,77.17,77.09,77.14,10836.0,65.5673,65.6268,65.5588,65.6013,10836.0
2021-12-22 13:40:00,77.14,77.16,77.09,77.09,10166.0,65.6013,65.6183,65.5588,65.5588,10166.0
2021-12-22 13:45:00,77.09,77.12,77.06,77.06,13784.0,65.5588,65.5843,65.5333,65.5333,13784.0
2021-12-22 13:50:00,77.05,77.07,77.0,77.03,11937.0,65.5248,65.5418,65.4822,65.5078,11937.0
2021-12-22 13:55:00,77.01,77.05,76.97,76.97,13690.0,65.4908,65.5248,65.4567,65.4567,13690.0
2021-12-22 14:00:00,76.98,77.03,76.92,76.93,7107.0,65.4652,65.5078,65.4142,65.4227,7107.0
2021-12-22 14:05:00,76.94,76.95,76.89,76.93,10096.0,65.4312,65.4397,65.3887,65.4227,10096.0
2021-12-22 14:10:00,76.92,76.97,76.91,76.93,11368.0,65.4142,65.4567,65.4057,65.4227,11368.0
2021-12-22 14:15:00,76.91,76.97,76.91,76.94,9112.0,65.4057,65.4567,65.4057,65.4312,9112.0
2021-12-22 14:20:00,76.95,77.01,76.93,76.96,10321.0,65.4397,65.4908,65.4227,65.4482,10321.0
2021-12-22 14:25:00,76.97,76.98,76.92,76.96,6362.0,65.4567,65.4652,65.4142,65.4482,6362.0
2021-12-22 14:30:00,76.95,76.98,76.9,76.9,3980.0,65.4397,65.4652,65.3972,65.3972,3980.0
2021-12-22 14:35:00,76.94,76.99,76.89,76.9,6799.0,65.4312,65.4737,65.3887,65.3972,6799.0
2021-12-22 14:40:00,76.91,76.93,76.82,76.82,19524.0,65.4057,65.4227,65.3292,65.3292,19524.0
2021-12-22 14:45:00,76.84,76.95,76.8,76.95,12691.0,65.3462,65.4397,65.3122,65.4397,12691.0
2021-12-22 14:50:00,76.94,77.0,76.92,77.0,9801.0,65.4312,65.4822,65.4142,65.4822,9801.0
2021-12-22 14:55:00,77.0,77.02,76.96,77.01,22035.0,65.4822,65.4993,65.4482,65.4908,22035.0
2021-12-22 15:00:00,76.99,77.05,76.97,77.05,15363.0,65.4737,65.5248,65.4567,65.5248,15363.0
2021-12-22 15:05:00,77.04,77.05,76.97,76.99,6988.0,65.5163,65.5248,65.4567,65.4737,6988.0
2021-12-22 15:10:00,76.98,77.03,76.95,76.96,10559.0,65.4652,65.5078,65.4397,65.4482,10559.0
2021-12-22 15:15:00,76.96,77.02,76.9,77.01,16762.0,65.4482,65.4993,65.3972,65.4908,16762.0
2021-12-22 15:20:00,77.01,77.03,76.94,77.0,6176.0,65.4908,65.5078,65.4312,65.4822,6176.0
2021-12-22 15:25:00,76.99,77.09,76.99,77.04,15819.0,65.4737,65.5588,65.4737,65.5163,15819.0
2021-12-22 15:30:00,77.05,77.09,77.01,77.09,12623.0,65.5248,65.5588,65.4908,65.5588,12623.0
2021-12-22 15:35:00,77.09,77.1,77.01,77.01,12200.0,65.5588,65.5673,65.4908,65.4908,12200.0
2021-12-22 15:40:00,77.0,77.12,76.99,77.12,17441.0,65.4822,65.5843,65.4737,65.5843,17441.0
2021-12-22 15:45:00,77.12,77.19,77.12,77.16,21192.0,65.5843,65.6438,65.5843,65.6183,21192.0
2021-12-22 15:50:00,77.16,77.27,77.15,77.23,29746.0,65.6183,65.7119,65.6098,65.6778,29746.0
2021-12-22 15:55:00,77.23,77.28,77.14,77.17,116403.0,65.6778,65.7204,65.6013,65.6268,116403.0
2021-12-23 09:30:00,77.25,77.28,77.01,77.24,40150.0,65.6949,65.7204,65.4908,65.6863,40150.0
2021-12-23 09:35:00,77.27,77.51,77.2,77.48,18250.0,65.7119,65.916,65.6523,65.8904,18250.0
2021-12-23 09:40:00,77.48,77.54,77.38,77.41,18922.0,65.8904,65.9415,65.8054,65.8309,18922.0
2021-12-23 09:45:00,77.41,77.6,77.41,77.51,10164.0,65.8309,65.9925,65.8309,65.916,10164.0
2021-12-23 09:50:00,77.51,77.53,77.39,77.39,9330.0,65.916,65.933,65.8139,65.8139,9330.0
2021-12-23 09:55:00,77.39,77.49,77.39,77.45,6149.0,65.8139,65.899,65.8139,65.8649,6149.0
2021-12-23 10:00:00,77.46,77.51,77.39,77.51,22137.0,65.8734,65.916,65.8139,65.916,22137.0
2021-12-23 10:05:00,77.49,77.53,77.39,77.39,6697.0,65.899,65.933,65.8139,65.8139,6697.0
2021-12-23 10:10:00,77.41,77.48,77.39,77.44,9496.0,65.8309,65.8904,65.8139,65.8564,9496.0
2021-12-23 10:15:00,77.41,77.54,77.4,77.46,11241.0,65.8309,65.9415,65.8224,65.8734,11241.0
2021-12-23 10:20:00,77.47,77.54,77.46,77.54,4094.0,65.8819,65.9415,65.8734,65.9415,4094.0
2021-12-23 10:25:00,77.54,77.54,77.45,77.46,14343.0,65.9415,65.9415,65.8649,65.8734,14343.0
2021-12-23 10:30:00,77.47,77.51,77.39,77.41,11703.0,65.8819,65.916,65.8139,65.8309,11703.0
2021-12-23 10:35:00,77.41,77.45,77.35,77.45,8049.0,65.8309,65.8649,65.7799,65.8649,8049.0
2021-12-23 10:40:00,77.45,77.46,77.38,77.45,8159.0,65.8649,65.8734,65.8054,65.8649,8159.0
2021-12-23 10:45:00,77.46,77.5,77.44,77.45,4770.0,65.8734,65.9075,65.8564,65.8649,4770.0
2021-12-23 10:50:00,77.43,77.52,77.43,77.5,5603.0,65.8479,65.9245,65.8479,65.9075,5603.0
2021-12-23 10:55:00,77.48,77.52,77.48,77.51,5836.0,65.8904,65.9245,65.8904,65.916,5836.0
2021-12-23 11:00:00,77.5,77.53,77.44,77.53,10114.0,65.9075,65.933,65.8564,65.933,10114.0
2021-12-23 11:05:00,77.52,77.62,77.51,77.6,7200.0,65.9245,66.0095,65.916,65.9925,7200.0
2021-12-23 11:10:00,77.59,77.61,77.56,77.59,14098.0,65.984,66.001,65.9585,65.984,14098.0
2021-12-23 11:15:00,77.58,77.58,77.5,77.55,4573.0,65.9755,65.9755,65.9075,65.95,4573.0
2021-12-23 11:20:00,77.53,77.55,77.48,77.53,7316.0,65.933,65.95,65.8904,65.933,7316.0
2021-12-23 11:25:00,77.54,77.54,77.51,77.53,9373.0,65.9415,65.9415,65.916,65.933,9373.0
2021-12-23 11:30:00,77.51,77.58,77.49,77.53,9947.0,65.916,65.9755,65.899,65.933,9947.0
2021-12-23 11:35:00,77.52,77.59,77.5,77.58,4396.0,65.9245,65.984,65.9075,65.9755,4396.0
2021-12-23 11:40:00,77.6,77.6,77.54,77.54,4614.0,65.9925,65.9925,65.9415,65.9415,4614.0
2021-12-23 11:45:00,77.54,77.61,77.51,77.61,10351.0,65.9415,66.001,65.916,66.001,10351.0
2021-12-23 11:50:00,77.59,77.64,77.54,77.63,8468.0,65.984,66.0265,65.9415,66.018,8468.0
2021-12-23 11:55:00,77.62,77.68,77.62,77.64,17958.0,66.0095,66.0605,66.0095,66.0265,17958.0
2021-12-23 12:00:00,77.64,77.65,77.59,77.61,6847.0,66.0265,66.035,65.984,66.001,6847.0
2021-12-23 12:05:00,77.6,77.6,77.53,77.53,3610.0,65.9925,65.9925,65.933,65.933,3610.0
2021-12-23 12:10:00,77.53,77.54,77.48,77.5,8733.0,65.933,65.9415,65.8904,65.9075,8733.0
2021-12-23 12:15:00,77.49,77.55,77.45,77.54,6349.0,65.899,65.95,65.8649,65.9415,6349.0
2021-12-23 12:20:00,77.52,77.54,77.47,77.54,7817.0,65.9245,65.9415,65.8819,65.9415,7817.0
2021-12-23 12:25:00,77.53,77.58,77.45,77.58,16304.0,65.933,65.9755,65.8649,65.9755,16304.0
2021-12-23 12:30:00,77.59,77.6,77.52,77.59,12619.0,65.984,65.9925,65.9245,65.984,12619.0
2021-12-23 12:35:00,77.59,77.6,77.53,77.54,9795.0,65.984,65.9925,65.933,65.9415,9795.0
2021-12-23 12:40:00,77.53,77.55,77.48,77.48,6459.0,65.933,65.95,65.8904,65.8904,6459.0
2021-12-23 12:45:00,77.47,77.5,77.43,77.44,9530.0,65.8819,65.9075,65.8479,65.8564,9530.0
2021-12-23 12:50:00,77.45,77.46,77.41,77.44,5452.0,65.8649,65.8734,65.8309,65.8564,5452.0
2021-12-23 12:55:00,77.43,77.45,77.39,77.41,7125.0,65.8479,65.8649,65.8139,65.8309,7125.0
2021-12-23 13:00:00,77.43,77.45,77.42,77.44,10032.0,65.8479,65.8649,65.8394,65.8564,10032.0
2021-12-23 13:05:00,77.44,77.45,77.4,77.4,5441.0,65.8564,65.8649,65.8224,65.8224,5441.0
2021-12-23 13:10:00,77.38,77.43,77.37,77.4,4847.0,65.8054,65.8479,65.7969,65.8224,4847.0
2021-12-23 13:15:00,77.38,77.42,77.36,77.4,5861.0,65.8054,65.8394,65.7884,65.8224,5861.0
2021-12-23 13:20:00,77.38,77.4,77.35,77.39,5709.0,65.8054,65.8224,65.7799,65.8139,5709.0
2021-12-23 13:25:00,77.37,77.42,77.35,77.42,7241.0,65.7969,65.8394,65.7799,65.8394,7241.0
2021-12-23 13:30:00,77.4,77.44,77.39,77.42,5864.0,65.8224,65.8564,65.8139,65.8394,5864.0
2021-12-23 13:35:00,77.42,77.46,77.41,77.46,3845.0,65.8394,65.8734,65.8309,65.8734,3845.0
2021-12-23 13:40:00,77.46,77.48,77.43,77.45,5648.0,65.8734,65.8904,65.8479,65.8649,5648.0
2021-12-23 13:45:00,77.45,77.49,77.44,77.46,3620.0,65.8649,65.899,65.8564,65.8734,3620.0
2021-12-23 13:50:00,77.47,77.48,77.44,77.47,5886.0,65.8819,65.8904,65.8564,65.8819,5886.0
2021-12-23 13:55:00,77.48,77.5,77.45,77.46,5045.0,65.8904,65.9075,65.8649,65.8734,5045.0
2021-12-23 14:00:00,77.47,77.57,77.46,77.56,6386.0,65.8819,65.967,65.8734,65.9585,6386.0
2021-12-23 14:05:00,77.58,77.6,77.56,77.6,6250.0,65.9755,65.9925,65.9585,65.9925,6250.0
2021-12-23 14:10:00,77.58,77.63,77.55,77.55,5992.0,65.9755,66.018,65.95,65.95,5992.0
2021-12-23 14:15:00,77.56,77.61,77.56,77.6,3015.0,65.9585,66.001,65.9585,65.9925,3015.0
2021-12-23 14:20:00,77.62,77.64,77.55,77.56,2621.0,66.0095,66.0265,65.95,65.9585,2621.0
2021-12-23 14:25:00,77.54,77.6,77.53,77.55,7087.0,65.9415,65.9925,65.933,65.95,7087.0
2021-12-23 14:30:00,77.54,77.63,77.54,77.61,5615.0,65.9415,66.018,65.9415,66.001,5615.0
2021-12-23 14:35:00,77.61,77.65,77.6,77.65,5418.0,66.001,66.035,65.9925,66.035,5418.0
2021-12-23 14:40:00,77.65,77.65,77.57,77.59,9055.0,66.035,66.035,65.967,65.984,9055.0
2021-12-23 14:45:00,77.58,77.59,77.54,77.57,7686.0,65.9755,65.984,65.9415,65.967,7686.0
2021-12-23 14:50:00,77.57,77.6,77.55,77.59,6860.0,65.967,65.9925,65.95,65.984,6860.0
2021-12-23 14:55:00,77.57,77.57,77.54,77.55,4285.0,65.967,65.967,65.9415,65.95,4285.0
2021-12-23 15:00:00,77.53,77.57,77.5,77.53,5805.0,65.933,65.967,65.9075,65.933,5805.0
2021-12-23 15:05:00,77.53,77.6,77.53,77.58,5623.0,65.933,65.9925,65.933,65.9755,5623.0
2021-12-23 15:10:00,77.6,77.65,77.58,77.59,7714.0,65.9925,66.035,65.9755,65.984,7714.0
2021-12-23 15:15:00,77.6,77.66,77.56,77.64,9187.0,65.9925,66.0435,65.9585,66.0265,9187.0
2021-12-23 15:20:00,77.64,77.65,77.6,77.62,4912.0,66.0265,66.035,65.9925,66.0095,4912.0
2021-12-23 15:25:00,77.63,77.69,77.61,77.66,15178.0,66.018,66.069,66.001,66.0435,15178.0
2021-12-23 15:30:00,77.66,77.68,77.54,77.54,10103.0,66.0435,66.0605,65.9415,65.9415,10103.0
2021-12-23 15:35:00,77.53,77.67,77.51,77.61,14019.0,65.933,66.052,65.916,66.001,14019.0
2021-12-23 15:40:00,77.6,77.66,77.54,77.64,20126.0,65.9925,66.0435,65.9415,66.0265,20126.0
2021-12-23 15:45:00,77.65,77.7,77.63,77.68,17129.0,66.035,66.0775,66.018,66.0605,17129.0
2021-12-23 15:50:00,77.69,77.76,77.66,77.66,45998.0,66.069,66.1286,66.0435,66.0435,45998.0
2021-12-23 15:55:00,77.67,77.71,77.32,77.34,226013.0,66.052,66.086,65.7544,65.7714,226013.0
2021-12-27 09:30:00,77.46,77.47,77.32,77.43,18204.0,65.8734,65.8819,65.7544,65.8479,18204.0
2021-12-27 09:35:00,77.41,77.41,77.25,77.28,5420.0,65.8309,65.8309,65.6949,65.7204,5420.0
2021-12-27 09:40:00,77.27,77.29,77.08,77.09,17155.0,65.7119,65.7289,65.5503,65.5588,17155.0
2021-12-27 09:45:00,77.12,77.31,77.08,77.31,4906.0,65.5843,65.7459,65.5503,65.7459,4906.0
2021-12-27 09:50:00,77.3,77.37,77.26,77.32,5783.0,65.7374,65.7969,65.7034,65.7544,5783.0
2021-12-27 09:55:00,77.3,77.42,77.28,77.33,6082.0,65.7374,65.8394,65.7204,65.7629,6082.0
2021-12-27 10:00:00,77.34,77.36,77.11,77.19,61841.0,65.7714,65.7884,65.5758,65.6438,61841.0
2021-12-27 10:05:00,77.19,77.3,77.19,77.2,5389.0,65.6438,65.7374,65.6438,65.6523,5389.0
2021-12-27 10:10:00,77.2,77.35,77.19,77.34,6642.0,65.6523,65.7799,65.6438,65.7714,6642.0
2021-12-27 10:15:00,77.35,77.52,77.34,77.5,15323.0,65.7799,65.9245,65.7714,65.9075,15323.0
2021-12-27 10:20:00,77.48,77.49,77.43,77.43,5671.0,65.8904,65.899,65.8479,65.8479,5671.0
2021-12-27 10:25:00,77.43,77.46,77.38,77.45,3137.0,65.8479,65.8734,65.8054,65.8649,3137.0
2021-12-27 10:30:00,77.44,77.44,77.33,77.37,2956.0,65.8564,65.8564,65.7629,65.7969,2956.0
2021-12-27 10:35:00,77.36,77.41,77.31,77.41,4517.0,65.7884,65.8309,65.7459,65.8309,4517.0
2021-12-27 10:40:00,77.4,77.45,77.36,77.43,6846.0,65.8224,65.8649,65.7884,65.8479,6846.0
2021-12-27 10:45:00,77.41,77.43,77.34,77.43,19603.0,65.8309,65.8479,65.7714,65.8479,19603.0
2021-12-27 10:50:00,77.4,77.46,77.39,77.42,5189.0,65.8224,65.8734,65.8139,65.8394,5189.0
2021-12-27 10:55:00,77.43,77.48,77.42,77.48,5987.0,65.8479,65.8904,65.8394,65.8904,5987.0
2021-12-27 11:00:00,77.47,77.58,77.47,77.54,9329.0,65.8819,65.9755,65.8819,65.9415,9329.0
2021-12-27 11:05:00,77.56,77.59,77.52,77.55,3457.0,65.9585,65.984,65.9245,65.95,3457.0
2021-12-27 11:10:00,77.56,77.56,77.45,77.45,3251.0,65.9585,65.9585,65.8649,65.8649,3251.0
2021-12-27 11:15:00,77.47,77.53,77.46,77.51,3964.0,65.8819,65.933,65.8734,65.916,3964.0
2021-12-27 11:20:00,77.52,77.55,77.46,77.5,2969.0,65.9245,65.95,65.8734,65.9075,2969.0
2021-12-27 11:25:00,77.49,77.5,77.46,77.48,4856.0,65.899,65.9075,65.8734,65.8904,4856.0
2021-12-27 11:30:00,77.45,77.56,77.44,77.55,5177.0,65.8649,65.9585,65.8564,65.95,5177.0
2021-12-27 11:35:00,77.55,77.56,77.51,77.55,10100.0,65.95,65.9585,65.916,65.95,10100.0
2021-12-27 11:40:00,77.53,77.54,77.49,77.5,4146.0,65.933,65.9415,65.899,65.9075,4146.0
2021-12-27 11:45:00,77.47,77.48,77.45,77.45,1768.0,65.8819,65.8904,65.8649,65.8649,1768.0
2021-12-27 11:50:00,77.45,77.46,77.35,77.35,5293.0,65.8649,65.8734,65.7799,65.7799,5293.0
2021-12-27 11:55:00,77.32,77.41,77.31,77.41,4999.0,65.7544,65.8309,65.7459,65.8309,4999.0
2021-12-27 12:00:00,77.4,77.4,77.35,77.36,2578.0,65.8224,65.8224,65.7799,65.7884,2578.0
2021-12-27 12:05:00,77.36,77.37,77.29,77.31,2496.0,65.7884,65.7969,65.7289,65.7459,2496.0
2021-12-27 12:10:00,77.3,77.32,77.28,77.3,4836.0,65.7374,65.7544,65.7204,65.7374,4836.0
2021-12-27 12:15:00,77.29,77.29,77.23,77.24,6118.0,65.7289,65.7289,65.6778,65.6863,6118.0
2021-12-27 12:20:00,77.25,77.37,77.23,77.35,11309.0,65.6949,65.7969,65.6778,65.7799,11309.0
2021-12-27 12:25:00,77.36,77.36,77.3,77.33,5804.0,65.7884,65.7884,65.7374,65.7629,5804.0
2021-12-27 12:30:00,77.32,77.32,77.2,77.2,2835.0,65.7544,65.7544,65.6523,65.6523,2835.0
2021-12-27 12:35:00,77.2,77.27,77.2,77.26,17247.0,65.6523,65.7119,65.6523,65.7034,17247.0
2021-12-27 12:40:00,77.26,77.3,77.25,77.29,9179.0,65.7034,65.7374,65.6949,65.7289,9179.0
2021-12-27 12:45:00,77.28,77.29,77.23,77.27,11842.0,65.7204,65.7289,65.6778,65.7119,11842.0
2021-12-27 12:50:00,77.26,77.28,77.23,77.25,7737.0,65.7034,65.7204,65.6778,65.6949,7737.0
2021-12-27 12:55:00,77.25,77.26,77.15,77.16,7895.0,65.6949,65.7034,65.6098,65.6183,7895.0
2021-12-27 13:00:00,77.16,77.17,77.12,77.14,5337.0,65.6183,65.6268,65.5843,65.6013,5337.0
2021-12-27 13:05:00,77.15,77.15,77.05,77.07,12699.0,65.6098,65.6098,65.5248,65.5418,12699.0
2021-12-27 13:10:00,77.08,77.08,77.04,77.06,5453.0,65.5503,65.5503,65.5163,65.5333,5453.0
2021-12-27 13:15:00,77.06,77.09,77.05,77.06,6141.0,65.5333,65.5588,65.5248,65.5333,6141.0
2021-12-27 13:20:00,77.08,77.13,77.05,77.13,6449.0,65.5503,65.5928,65.5248,65.5928,6449.0
2021-12-27 13:25:00,77.12,77.15,77.11,77.13,8665.0,65.5843,65.6098,65.5758,65.5928,8665.0
2021-12-27 13:30:00,77.14,77.15,77.1,77.1,4295.0,65.6013,65.6098,65.5673,65.5673,4295.0
2021-12-27 13:35:00,77.11,77.11,77.05,77.05,5458.0,65.5758,65.5758,65.5248,65.5248,5458.0
2021-12-27 13:40:00,77.06,77.11,77.02,77.09,10668.0,65.5333,65.5758,65.4993,65.5588,10668.0
2021-12-27 13:45:00,77.09,77.12,77.06,77.09,9186.0,65.5588,65.5843,65.5333,65.5588,9186.0
2021-12-27 13:50:00,77.09,77.13,77.06,77.11,6100.0,65.5588,65.5928,65.5333,65.5758,6100.0
2021-12-27 13:55:00,77.12,77.18,77.12,77.18,6522.0,65.5843,65.6353,65.5843,65.6353,6522.0
2021-12-27 14:00:00,77.17,77.18,77.13,77.13,9350.0,65.6268,65.6353,65.5928,65.5928,9350.0
2021-12-27 14:05:00,77.11,77.18,77.11,77.15,6861.0,65.5758,65.6353,65.5758,65.6098,6861.0
2021-12-27 14:10:00,77.14,77.15,77.12,77.13,5583.0,65.6013,65.6098,65.5843,65.5928,5583.0
2021-12-27 14:15:00,77.11,77.13,77.07,77.09,8627.0,65.5758,65.5928,65.5418,65.5588,8627.0
2021-12-27 14:20:00,77.08,77.14,77.07,77.13,5872.0,65.5503,65.6013,65.5418,65.5928,5872.0
2021-12-27 14:25:00,77.13,77.17,77.12,77.16,6763.0,65.5928,65.6268,65.5843,65.6183,6763.0
2021-12-27 14:30:00,77.16,77.19,77.15,77.19,3701.0,65.6183,65.6438,65.6098,65.6438,3701.0
2021-12-27 14:35:00,77.17,77.21,77.13,77.16,7404.0,65.6268,65.6608,65.5928,65.6183,7404.0
2021-12-27 14:40:00,77.16,77.19,77.12,77.17,16134.0,65.6183,65.6438,65.5843,65.6268,16134.0
2021-12-27 14:45:00,77.17,77.17,77.07,77.09,6176.0,65.6268,65.6268,65.5418,65.5588,6176.0
2021-12-27 14:50:00,77.1,77.14,77.07,77.11,9134.0,65.5673,65.6013,65.5418,65.5758,9134.0
2021-12-27 14:55:00,77.11,77.15,77.11,77.14,4509.0,65.5758,65.6098,65.5758,65.6013,4509.0
2021-12-27 15:00:00,77.14,77.21,77.11,77.19,8112.0,65.6013,65.6608,65.5758,65.6438,8112.0
2021-12-27 15:05:00,77.21,77.21,77.11,77.17,9461.0,65.6608,65.6608,65.5758,65.6268,9461.0
2021-12-27 15:10:00,77.16,77.17,77.06,77.06,16568.0,65.6183,65.6268,65.5333,65.5333,16568.0
2021-12-27 15:15:00,77.05,77.09,77.03,77.08,12298.0,65.5248,65.5588,65.5078,65.5503,12298.0
2021-12-27 15:20:00,77.08,77.19,77.08,77.15,9720.0,65.5503,65.6438,65.5503,65.6098,9720.0
2021-12-27 15:25:00,77.13,77.18,77.13,77.15,7567.0,65.5928,65.6353,65.5928,65.6098,7567.0
2021-12-27 15:30:00,77.17,77.23,77.17,77.21,10494.0,65.6268,65.6778,65.6268,65.6608,10494.0
2021-12-27 15:35:00,77.21,77.21,77.15,77.16,18422.0,65.6608,65.6608,65.6098,65.6183,18422.0
2021-12-27 15:40:00,77.16,77.23,77.16,77.18,15959.0,65.6183,65.6778,65.6183,65.6353,15959.0
2021-12-27 15:45:00,77.19,77.31,77.18,77.28,21775.0,65.6438,65.7459,65.6353,65.7204,21775.0
2021-12-27 15:50:00,77.28,77.38,77.28,77.36,42772.0,65.7204,65.8054,65.7204,65.7884,42772.0
2021-12-27 15:55:00,77.34,77.47,77.29,77.46,92473.0,65.7714,65.8819,65.7289,65.8734,92473.0
2021-12-28 09:30:00,77.43,77.73,77.43,77.59,24352.0,65.8479,66.1031,65.8479,65.984,24352.0
2021-12-28 09:35:00,77.53,77.7,77.52,77.68,3196.0,65.933,66.0775,65.9245,66.0605,3196.0
2021-12-28 09:40:00,77.62,77.74,77.59,77.69,3247.0,66.0095,66.1116,65.984,66.069,3247.0
2021-12-28 09:45:00,77.74,77.84,77.67,77.68,8427.0,66.1116,66.1966,66.052,66.0605,8427.0
2021-12-28 09:50:00,77.67,77.73,77.63,77.66,4683.0,66.052,66.1031,66.018,66.0435,4683.0
2021-12-28 09:55:00,77.7,77.72,77.55,77.72,5154.0,66.0775,66.0945,65.95,66.0945,5154.0
2021-12-28 10:00:00,77.73,77.81,77.72,77.76,9813.0,66.1031,66.1711,66.0945,66.1286,9813.0
2021-12-28 10:05:00,77.78,77.8,77.7,77.78,9293.0,66.1456,66.1626,66.0775,66.1456,9293.0
2021-12-28 10:10:00,77.77,77.94,77.76,77.94,9708.0,66.1371,66.2816,66.1286,66.2816,9708.0
2021-12-28 10:15:00,77.95,78.02,77.93,77.98,13946.0,66.2901,66.3497,66.2731,66.3157,13946.0
2021-12-28 10:20:00,77.99,78.02,77.89,77.89,7598.0,66.3242,66.3497,66.2391,66.2391,7598.0
2021-12-28 10:25:00,77.91,77.93,77.77,77.77,5530.0,66.2561,66.2731,66.1371,66.1371,5530.0
2021-12-28 10:30:00,77.76,77.76,77.68,77.7,5902.0,66.1286,66.1286,66.0605,66.0775,5902.0
2021-12-28 10:35:00,77.67,77.69,77.59,77.65,7605.0,66.052,66.069,65.984,66.035,7605.0
2021-12-28 10:40:00,77.66,77.72,77.6,77.72,4889.0,66.0435,66.0945,65.9925,66.0945,4889.0
2021-12-28 10:45:00,77.74,77.81,77.73,77.78,7197.0,66.1116,66.1711,66.1031,66.1456,7197.0
2021-12-28 10:50:00,77.78,77.83,77.76,77.82,6319.0,66.1456,66.1881,66.1286,66.1796,6319.0
2021-12-28 10:55:00,77.83,77.86,77.76,77.76,5497.0,66.1881,66.2136,66.1286,66.1286,5497.0
2021-12-28 11:00:00,77.78,77.82,77.76,77.76,5323.0,66.1456,66.1796,66.1286,66.1286,5323.0
2021-12-28 11:05:00,77.75,77.89,77.74,77.87,18127.0,66.1201,66.2391,66.1116,66.2221,18127.0
2021-12-28 11:10:00,77.87,77.93,77.84,77.93,10572.0,66.2221,66.2731,66.1966,66.2731,10572.0
2021-12-28 11:15:00,77.92,77.97,77.89,77.94,9318.0,66.2646,66.3072,66.2391,66.2816,9318.0
2021-12-28 11:20:00,77.94,78.01,77.92,77.97,7959.0,66.2816,66.3412,66.2646,66.3072,7959.0
2021-12-28 11:25:00,77.97,78.0,77.91,77.93,5837.0,66.3072,66.3327,66.2561,66.2731,5837.0
2021-12-28 11:30:00,77.95,77.96,77.85,77.9,11353.0,66.2901,66.2986,66.2051,66.2476,11353.0
2021-12-28 11:35:00,77.9,77.99,77.89,77.97,6960.0,66.2476,66.3242,66.2391,66.3072,6960.0
2021-12-28 11:40:00,77.96,77.96,77.87,77.91,4879.0,66.2986,66.2986,66.2221,66.2561,4879.0
2021-12-28 11:45:00,77.9,77.91,77.84,77.86,3995.0,66.2476,66.2561,66.1966,66.2136,3995.0
2021-12-28 11:50:00,77.86,77.87,77.79,77.81,7575.0,66.2136,66.2221,66.1541,66.1711,7575.0
2021-12-28 11:55:00,77.83,77.86,77.82,77.84,2605.0,66.1881,66.2136,66.1796,66.1966,2605.0
2021-12-28 12:00:00,77.84,77.86,77.83,77.84,1572.0,66.1966,66.2136,66.1881,66.1966,1572.0
2021-12-28 12:05:00,77.84,77.88,77.83,77.84,5093.0,66.1966,66.2306,66.1881,66.1966,5093.0
2021-12-28 12:10:00,77.84,77.88,77.82,77.83,5025.0,66.1966,66.2306,66.1796,66.1881,5025.0
2021-12-28 12:15:00,77.83,77.83,77.78,77.78,4461.0,66.1881,66.1881,66.1456,66.1456,4461.0
2021-12-28 12:20:00,77.79,77.81,77.78,77.79,2295.0,66.1541,66.1711,66.1456,66.1541,2295.0
2021-12-28 12:25:00,77.77,77.8,77.73,77.78,7685.0,66.1371,66.1626,66.1031,66.1456,7685.0
2021-12-28 12:30:00,77.78,77.83,77.78,77.81,5263.0,66.1456,66.1881,66.1456,66.1711,5263.0
2021-12-28 12:35:00,77.82,77.83,77.8,77.81,2388.0,66.1796,66.1881,66.1626,66.1711,2388.0
2021-12-28 12:40:00,77.8,77.83,77.78,77.81,4148.0,66.1626,66.1881,66.1456,66.1711,4148.0
2021-12-28 12:45:00,77.81,77.84,77.8,77.8,6007.0,66.1711,66.1966,66.1626,66.1626,6007.0
2021-12-28 12:50:00,77.8,77.8,77.75,77.8,5207.0,66.1626,66.1626,66.1201,66.1626,5207.0
2021-12-28 12:55:00,77.79,77.8,77.75,77.77,5471.0,66.1541,66.1626,66.1201,66.1371,5471.0
2021-12-28 13:00:00,77.75,77.8,77.72,77.79,1958.0,66.1201,66.1626,66.0945,66.1541,1958.0
2021-12-28 13:05:00,77.79,77.81,77.79,77.81,3805.0,66.1541,66.1711,66.1541,66.1711,3805.0
2021-12-28 13:10:00,77.8,77.81,77.75,77.77,4414.0,66.1626,66.1711,66.1201,66.1371,4414.0
2021-12-28 13:15:00,77.75,77.81,77.74,77.81,11763.0,66.1201,66.1711,66.1116,66.1711,11763.0
2021-12-28 13:20:00,77.8,77.81,77.78,77.79,3789.0,66.1626,66.1711,66.1456,66.1541,3789.0
2021-12-28 13:25:00,77.79,77.81,77.77,77.78,1389.0,66.1541,66.1711,66.1371,66.1456,1389.0
2021-12-28 13:30:00,77.77,77.82,77.76,77.8,4401.0,66.1371,66.1796,66.1286,66.1626,4401.0
2021-12-28 13:35:00,77.8,77.81,77.75,77.75,4461.0,66.1626,66.1711,66.1201,66.1201,4461.0
2021-12-28 13:40:00,77.74,77.8,77.74,77.76,4174.0,66.1116,66.1626,66.1116,66.1286,4174.0
2021-12-28 13:45:00,77.75,77.75,77.71,77.72,4591.0,66.1201,66.1201,66.086,66.0945,4591.0
2021-12-28 13:50:00,77.73,77.78,77.72,77.78,4483.0,66.1031,66.1456,66.0945,66.1456,4483.0
2021-12-28 13:55:00,77.76,77.82,77.75,77.81,5650.0,66.1286,66.1796,66.1201,66.1711,5650.0
2021-12-28 14:00:00,77.83,77.88,77.82,77.82,4579.0,66.1881,66.2306,66.1796,66.1796,4579.0
2021-12-28 14:05:00,77.81,77.84,77.81,77.84,2927.0,66.1711,66.1966,66.1711,66.1966,2927.0
2021-12-28 14:10:00,77.84,77.84,77.76,77.78,7775.0,66.1966,66.1966,66.1286,66.1456,7775.0
2021-12-28 14:15:00,77.78,77.8,77.75,77.76,3474.0,66.1456,66.1626,66.1201,66.1286,3474.0
2021-12-28 14:20:00,77.76,77.79,77.75,77.79,4006.0,66.1286,66.1541,66.1201,66.1541,4006.0
2021-12-28 14:25:00,77.79,77.79,77.73,77.74,3793.0,66.1541,66.1541,66.1031,66.1116,3793.0
2021-12-28 14:30:00,77.72,77.73,77.68,77.69,5429.0,66.0945,66.1031,66.0605,66.069,5429.0
2021-12-28 14:35:00,77.68,77.7,77.66,77.66,4177.0,66.0605,66.0775,66.0435,66.0435,4177.0
2021-12-28 14:40:00,77.67,77.71,77.66,77.7,2150.0,66.052,66.086,66.0435,66.0775,2150.0
2021-12-28 14:45:00,77.7,77.74,77.7,77.73,4512.0,66.0775,66.1116,66.0775,66.1031,4512.0
2021-12-28 14:50:00,77.72,77.77,77.72,77.76,5892.0,66.0945,66.1371,66.0945,66.1286,5892.0
2021-12-28 14:55:00,77.76,77.77,77.75,77.76,4686.0,66.1286,66.1371,66.1201,66.1286,4686.0
2021-12-28 15:00:00,77.75,77.76,77.7,77.75,7371.0,66.1201,66.1286,66.0775,66.1201,7371.0
2021-12-28 15:05:00,77.74,77.76,77.72,77.74,14527.0,66.1116,66.1286,66.0945,66.1116,14527.0
2021-12-28 15:10:00,77.74,77.74,77.68,77.69,9908.0,66.1116,66.1116,66.0605,66.069,9908.0
2021-12-28 15:15:00,77.7,77.72,77.68,77.72,4660.0,66.0775,66.0945,66.0605,66.0945,4660.0
2021-12-28 15:20:00,77.71,77.76,77.69,77.69,8526.0,66.086,66.1286,66.069,66.069,8526.0
2021-12-28 15:25:00,77.69,77.73,77.67,77.7,9532.0,66.069,66.1031,66.052,66.0775,9532.0
2021-12-28 15:30:00,77.69,77.73,77.65,77.69,7339.0,66.069,66.1031,66.035,66.069,7339.0
2021-12-28 15:35:00,77.68,77.69,77.63,77.64,10103.0,66.0605,66.069,66.018,66.0265,10103.0
2021-12-28 15:40:00,77.65,77.74,77.64,77.72,9173.0,66.035,66.1116,66.0265,66.0945,9173.0
2021-12-28 15:45:00,77.71,77.79,77.71,77.79,17314.0,66.086,66.1541,66.086,66.1541,17314.0
2021-12-28 15:50:00,77.79,77.82,77.74,77.77,44423.0,66.1541,66.1796,66.1116,66.1371,44423.0
2021-12-28 15:55:00,77.78,77.93,77.74,77.93,122578.0,66.1456,66.2731,66.1116,66.2731,122578.0
2021-12-29 09:30:00,78.0,78.1,77.92,78.02,21747.0,66.3327,66.4177,66.2646,66.3497,21747.0
2021-12-29 09:35:00,77.95,78.05,77.89,77.98,5419.0,66.2901,66.3752,66.2391,66.3157,5419.0
2021-12-29 09:40:00,77.95,78.06,77.85,77.97,6428.0,66.2901,66.3837,66.2051,66.3072,6428.0
2021-12-29 09:45:00,77.97,78.23,77.96,78.18,18183.0,66.3072,66.5283,66.2986,66.4857,18183.0
2021-12-29 09:50:00,78.2,78.24,78.12,78.19,15672.0,66.5027,66.5368,66.4347,66.4942,15672.0
2021-12-29 09:55:00,78.16,78.2,78.12,78.14,25652.0,66.4687,66.5027,66.4347,66.4517,25652.0
2021-12-29 10:00:00,78.13,78.14,78.04,78.05,10407.0,66.4432,66.4517,66.3667,66.3752,10407.0
2021-12-29 10:05:00,78.08,78.22,78.06,78.17,9353.0,66.4007,66.5198,66.3837,66.4772,9353.0
2021-12-29 10:10:00,78.19,78.3,78.14,78.3,18685.0,66.4942,66.5878,66.4517,66.5878,18685.0
2021-12-29 10:15:00,78.32,78.45,78.3,78.44,12943.0,66.6048,66.7154,66.5878,66.7068,12943.0
2021-12-29 10:20:00,78.43,78.45,78.28,78.28,5722.0,66.6983,66.7154,66.5708,66.5708,5722.0
2021-12-29 10:25:00,78.24,78.24,78.06,78.1,5132.0,66.5368,66.5368,66.3837,66.4177,5132.0
2021-12-29 10:30:00,78.07,78.13,78.07,78.12,4638.0,66.3922,66.4432,66.3922,66.4347,4638.0
2021-12-29 10:35:00,78.14,78.2,78.09,78.2,4064.0,66.4517,66.5027,66.4092,66.5027,4064.0
2021-12-29 10:40:00,78.17,78.19,78.13,78.15,4843.0,66.4772,66.4942,66.4432,66.4602,4843.0
2021-12-29 10:45:00,78.16,78.2,78.06,78.13,4070.0,66.4687,66.5027,66.3837,66.4432,4070.0
2021-12-29 10:50:00,78.13,78.17,78.13,78.14,2830.0,66.4432,66.4772,66.4432,66.4517,2830.0
2021-12-29 10:55:00,78.15,78.16,78.01,78.02,7999.0,66.4602,66.4687,66.3412,66.3497,7999.0
2021-12-29 11:00:00,78.03,78.11,78.03,78.05,6023.0,66.3582,66.4262,66.3582,66.3752,6023.0
2021-12-29 11:05:00,78.05,78.06,77.98,77.98,6602.0,66.3752,66.3837,66.3157,66.3157,6602.0
2021-12-29 11:10:00,77.97,78.03,77.95,77.97,3037.0,66.3072,66.3582,66.2901,66.3072,3037.0
2021-12-29 11:15:00,78.02,78.11,78.02,78.09,8071.0,66.3497,66.4262,66.3497,66.4092,8071.0
2021-12-29 11:20:00,78.12,78.14,78.09,78.11,5707.0,66.4347,66.4517,66.4092,66.4262,5707.0
2021-12-29 11:25:00,78.11,78.19,78.11,78.19,8425.0,66.4262,66.4942,66.4262,66.4942,8425.0
2021-12-29 11:30:00,78.19,78.24,78.16,78.23,8370.0,66.4942,66.5368,66.4687,66.5283,8370.0
2021-12-29 11:35:00,78.24,78.25,78.18,78.19,3673.0,66.5368,66.5453,66.4857,66.4942,3673.0
2021-12-29 11:40:00,78.17,78.21,78.13,78.2,6961.0,66.4772,66.5113,66.4432,66.5027,6961.0
2021-12-29 11:45:00,78.2,78.28,78.19,78.27,11112.0,66.5027,66.5708,66.4942,66.5623,11112.0
2021-12-29 11:50:00,78.29,78.29,78.27,78.27,3013.0,66.5793,66.5793,66.5623,66.5623,3013.0
2021-12-29 11:55:00,78.28,78.29,78.24,78.26,4284.0,66.5708,66.5793,66.5368,66.5538,4284.0
2021-12-29 12:00:00,78.25,78.27,78.22,78.23,8431.0,66.5453,66.5623,66.5198,66.5283,8431.0
2021-12-29 12:05:00,78.22,78.26,78.21,78.23,5339.0,66.5198,66.5538,66.5113,66.5283,5339.0
2021-12-29 12:10:00,78.21,78.23,78.16,78.17,5885.0,66.5113,66.5283,66.4687,66.4772,5885.0
2021-12-29 12:15:00,78.18,78.24,78.18,78.24,4788.0,66.4857,66.5368,66.4857,66.5368,4788.0
2021-12-29 12:20:00,78.24,78.26,78.2,78.22,8345.0,66.5368,66.5538,66.5027,66.5198,8345.0
2021-12-29 12:25:00,78.18,78.22,78.17,78.22,3030.0,66.4857,66.5198,66.4772,66.5198,3030.0
2021-12-29 12:30:00,78.22,78.28,78.2,78.27,6463.0,66.5198,66.5708,66.5027,66.5623,6463.0
2021-12-29 12:35:00,78.27,78.27,78.23,78.23,5598.0,66.5623,66.5623,66.5283,66.5283,5598.0
2021-12-29 12:40:00,78.23,78.25,78.15,78.15,11815.0,66.5283,66.5453,66.4602,66.4602,11815.0
2021-12-29 12:45:00,78.16,78.21,78.15,78.18,4343.0,66.4687,66.5113,66.4602,66.4857,4343.0
2021-12-29 12:50:00,78.2,78.23,78.15,78.15,3811.0,66.5027,66.5283,66.4602,66.4602,3811.0
2021-12-29 12:55:00,78.17,78.19,78.17,78.18,2969.0,66.4772,66.4942,66.4772,66.4857,2969.0
2021-12-29 13:00:00,78.19,78.22,78.19,78.21,2154.0,66.4942,66.5198,66.4942,66.5113,2154.0
2021-12-29 13:05:00,78.2,78.22,78.16,78.17,7841.0,66.5027,66.5198,66.4687,66.4772,7841.0
2021-12-29 13:10:00,78.17,78.28,78.16,78.28,7707.0,66.4772,66.5708,66.4687,66.5708,7707.0
2021-12-29 13:15:00,78.26,78.29,78.25,78.29,4400.0,66.5538,66.5793,66.5453,66.5793,4400.0
2021-12-29 13:20:00,78.29,78.31,78.26,78.27,6952.0,66.5793,66.5963,66.5538,66.5623,6952.0
2021-12-29 13:25:00,78.27,78.28,78.25,78.27,3441.0,66.5623,66.5708,66.5453,66.5623,3441.0
2021-12-29 13:30:00,78.27,78.3,78.24,78.28,13893.0,66.5623,66.5878,66.5368,66.5708,13893.0
2021-12-29 13:35:00,78.27,78.27,78.22,78.24,8306.0,66.5623,66.5623,66.5198,66.5368,8306.0
2021-12-29 13:40:00,78.24,78.27,78.23,78.26,2456.0,66.5368,66.5623,66.5283,66.5538,2456.0
2021-12-29 13:45:00,78.27,78.3,78.27,78.29,6724.0,66.5623,66.5878,66.5623,66.5793,6724.0
2021-12-29 13:50:00,78.28,78.32,78.28,78.29,5997.0,66.5708,66.6048,66.5708,66.5793,5997.0
2021-12-29 13:55:00,78.28,78.32,78.25,78.3,6564.0,66.5708,66.6048,66.5453,66.5878,6564.0
2021-12-29 14:00:00,78.28,78.28,78.25,78.25,1839.0,66.5708,66.5708,66.5453,66.5453,1839.0
2021-12-29 14:05:00,78.25,78.29,78.24,78.24,8905.0,66.5453,66.5793,66.5368,66.5368,8905.0
2021-12-29 14:10:00,78.25,78.29,78.24,78.26,5793.0,66.5453,66.5793,66.5368,66.5538,5793.0
2021-12-29 14:15:00,78.27,78.3,78.26,78.3,4464.0,66.5623,66.5878,66.5538,66.5878,4464.0
2021-12-29 14:20:00,78.31,78.32,78.25,78.26,3541.0,66.5963,66.6048,66.5453,66.5538,3541.0
2021-12-29 14:25:00,78.25,78.3,78.24,78.27,7073.0,66.5453,66.5878,66.5368,66.5623,7073.0
2021-12-29 14:30:00,78.27,78.27,78.19,78.19,16988.0,66.5623,66.5623,66.4942,66.4942,16988.0
2021-12-29 14:35:00,78.2,78.26,78.19,78.24,5432.0,66.5027,66.5538,66.4942,66.5368,5432.0
2021-12-29 14:40:00,78.25,78.26,78.23,78.26,6659.0,66.5453,66.5538,66.5283,66.5538,6659.0
2021-12-29 14:45:00,78.24,78.34,78.24,78.3,10013.0,66.5368,66.6218,66.5368,66.5878,10013.0
2021-12-29 14:50:00,78.3,78.35,78.27,78.27,11552.0,66.5878,66.6303,66.5623,66.5623,11552.0
2021-12-29 14:55:00,78.26,78.33,78.26,78.31,7714.0,66.5538,66.6133,66.5538,66.5963,7714.0
2021-12-29 15:00:00,78.31,78.42,78.31,78.41,11501.0,66.5963,66.6898,66.5963,66.6813,11501.0
2021-12-29 15:05:00,78.42,78.48,78.42,78.46,10709.0,66.6898,66.7409,66.6898,66.7239,10709.0
2021-12-29 15:10:00,78.46,78.48,78.37,78.37,18396.0,66.7239,66.7409,66.6473,66.6473,18396.0
2021-12-29 15:15:00,78.37,78.43,78.36,78.43,11868.0,66.6473,66.6983,66.6388,66.6983,11868.0
2021-12-29 15:20:00,78.42,78.5,78.42,78.43,21308.0,66.6898,66.7579,66.6898,66.6983,21308.0
2021-12-29 15:25:00,78.44,78.47,78.4,78.41,9068.0,66.7068,66.7324,66.6728,66.6813,9068.0
2021-12-29 15:30:00,78.42,78.46,78.4,78.45,15425.0,66.6898,66.7239,66.6728,66.7154,15425.0
2021-12-29 15:35:00,78.45,78.54,78.38,78.38,29293.0,66.7154,66.7919,66.6558,66.6558,29293.0
2021-12-29 15:40:00,78.39,78.45,78.35,78.37,23695.0,66.6643,66.7154,66.6303,66.6473,23695.0
2021-12-29 15:45:00,78.37,78.49,78.37,78.48,27000.0,66.6473,66.7494,66.6473,66.7409,27000.0
2021-12-29 15:50:00,78.49,78.49,78.43,78.48,38499.0,66.7494,66.7494,66.6983,66.7409,38499.0
2021-12-29 15:55:00,78.48,78.53,78.41,78.42,85702.0,66.7409,66.7834,66.6813,66.6898,85702.0
2021-12-30 09:30:00,78.57,78.64,77.98,78.51,22081.0,66.8174,66.8769,66.3157,66.7664,22081.0
2021-12-30 09:35:00,78.54,78.63,78.53,78.57,5248.0,66.7919,66.8684,66.7834,66.8174,5248.0
2021-12-30 09:40:00,78.61,78.68,78.58,78.64,10393.0,66.8514,66.9109,66.8259,66.8769,10393.0
2021-12-30 09:45:00,78.61,78.62,78.46,78.54,11585.0,66.8514,66.8599,66.7239,66.7919,11585.0
2021-12-30 09:50:00,78.55,78.57,78.49,78.5,8841.0,66.8004,66.8174,66.7494,66.7579,8841.0
2021-12-30 09:55:00,78.49,78.58,78.48,78.48,18900.0,66.7494,66.8259,66.7409,66.7409,18900.0
2021-12-30 10:00:00,78.48,78.51,78.36,78.41,27154.0,66.7409,66.7664,66.6388,66.6813,27154.0
2021-12-30 10:05:00,78.4,78.45,78.34,78.4,30789.0,66.6728,66.7154,66.6218,66.6728,30789.0
2021-12-30 10:10:00,78.41,78.46,78.39,78.41,12071.0,66.6813,66.7239,66.6643,66.6813,12071.0
2021-12-30 10:15:00,78.42,78.47,78.38,78.4,29811.0,66.6898,66.7324,66.6558,66.6728,29811.0
2021-12-30 10:20:00,78.41,78.44,78.27,78.32,14379.0,66.6813,66.7068,66.5623,66.6048,14379.0
2021-12-30 10:25:00,78.31,78.38,78.29,78.29,8273.0,66.5963,66.6558,66.5793,66.5793,8273.0
2021-12-30 10:30:00,78.27,78.37,78.27,78.36,12700.0,66.5623,66.6473,66.5623,66.6388,12700.0
2021-12-30 10:35:00,78.36,78.39,78.27,78.29,20558.0,66.6388,66.6643,66.5623,66.5793,20558.0
2021-12-30 10:40:00,78.26,78.28,78.19,78.28,19939.0,66.5538,66.5708,66.4942,66.5708,19939.0
2021-12-30 10:45:00,78.26,78.3,78.19,78.2,13646.0,66.5538,66.5878,66.4942,66.5027,13646.0
2021-12-30 10:50:00,78.2,78.29,78.19,78.25,9695.0,66.5027,66.5793,66.4942,66.5453,9695.0
2021-12-30 10:55:00,78.25,78.29,78.21,78.26,10520.0,66.5453,66.5793,66.5113,66.5538,10520.0
2021-12-30 11:00:00,78.27,78.3,78.23,78.28,12055.0,66.5623,66.5878,66.5283,66.5708,12055.0
2021-12-30 11:05:00,78.27,78.29,78.18,78.23,8699.0,66.5623,66.5793,66.4857,66.5283,8699.0
2021-12-30 11:10:00,78.24,78.31,78.24,78.28,9291.0,66.5368,66.5963,66.5368,66.5708,9291.0
2021-12-30 11:15:00,78.29,78.31,78.25,78.27,5636.0,66.5793,66.5963,66.5453,66.5623,5636.0
2021-12-30 11:20:00,78.25,78.29,78.23,78.28,7580.0,66.5453,66.5793,66.5283,66.5708,7580.0
2021-12-30 11:25:00,78.29,78.29,78.25,78.26,6472.0,66.5793,66.5793,66.5453,66.5538,6472.0
2021-12-30 11:30:00,78.26,78.29,78.2,78.22,13930.0,66.5538,66.5793,66.5027,66.5198,13930.0
2021-12-30 11:35:00,78.2,78.22,78.16,78.21,15250.0,66.5027,66.5198,66.4687,66.5113,15250.0
2021-12-30 11:40:00,78.21,78.25,78.19,78.22,5971.0,66.5113,66.5453,66.4942,66.5198,5971.0
2021-12-30 11:45:00,78.21,78.22,78.15,78.18,5127.0,66.5113,66.5198,66.4602,66.4857,5127.0
2021-12-30 11:50:00,78.17,78.21,78.13,78.2,8253.0,66.4772,66.5113,66.4432,66.5027,8253.0
2021-12-30 11:55:00,78.2,78.21,78.14,78.18,4817.0,66.5027,66.5113,66.4517,66.4857,4817.0
2021-12-30 12:00:00,78.2,78.2,78.14,78.16,9458.0,66.5027,66.5027,66.4517,66.4687,9458.0
2021-12-30 12:05:00,78.16,78.19,78.13,78.17,8941.0,66.4687,66.4942,66.4432,66.4772,8941.0
2021-12-30 12:10:00,78.15,78.16,78.1,78.12,5949.0,66.4602,66.4687,66.4177,66.4347,5949.0
2021-12-30 12:15:00,78.12,78.16,78.11,78.12,4475.0,66.4347,66.4687,66.4262,66.4347,4475.0
2021-12-30 12:20:00,78.11,78.15,78.1,78.13,6819.0,66.4262,66.4602,66.4177,66.4432,6819.0
2021-12-30 12:25:00,78.13,78.24,78.13,78.24,5680.0,66.4432,66.5368,66.4432,66.5368,5680.0
2021-12-30 12:30:00,78.24,78.28,78.24,78.28,3756.0,66.5368,66.5708,66.5368,66.5708,3756.0
2021-12-30 12:35:00,78.27,78.28,78.24,78.24,3473.0,66.5623,66.5708,66.5368,66.5368,3473.0
2021-12-30 12:40:00,78.24,78.28,78.24,78.26,5727.0,66.5368,66.5708,66.5368,66.5538,5727.0
2021-12-30 12:45:00,78.25,78.27,78.22,78.25,9553.0,66.5453,66.5623,66.5198,66.5453,9553.0
2021-12-30 12:50:00,78.26,78.27,78.24,78.25,3370.0,66.5538,66.5623,66.5368,66.5453,3370.0
2021-12-30 12:55:00,78.25,78.3,78.25,78.3,4954.0,66.5453,66.5878,66.5453,66.5878,4954.0
2021-12-30 13:00:00,78.29,78.32,78.28,78.31,7786.0,66.5793,66.6048,66.5708,66.5963,7786.0
2021-12-30 13:05:00,78.3,78.35,78.28,78.34,6287.0,66.5878,66.6303,66.5708,66.6218,6287.0
2021-12-30 13:10:00,78.33,78.33,78.29,78.3,5173.0,66.6133,66.6133,66.5793,66.5878,5173.0
2021-12-30 13:15:00,78.31,78.31,78.27,78.31,7412.0,66.5963,66.5963,66.5623,66.5963,7412.0
2021-12-30 13:20:00,78.3,78.32,78.24,78.25,4495.0,66.5878,66.6048,66.5368,66.5453,4495.0
2021-12-30 13:25:00,78.25,78.26,78.19,78.2,4668.0,66.5453,66.5538,66.4942,66.5027,4668.0
2021-12-30 13:30:00,78.21,78.22,78.11,78.15,10220.0,66.5113,66.5198,66.4262,66.4602,10220.0
2021-12-30 13:35:00,78.14,78.19,78.12,78.19,7790.0,66.4517,66.4942,66.4347,66.4942,7790.0
2021-12-30 13:40:00,78.19,78.2,78.14,78.17,7909.0,66.4942,66.5027,66.4517,66.4772,7909.0
2021-12-30 13:45:00,78.17,78.27,78.17,78.27,7123.0,66.4772,66.5623,66.4772,66.5623,7123.0
2021-12-30 13:50:00,78.28,78.32,78.27,78.31,5723.0,66.5708,66.6048,66.5623,66.5963,5723.0
2021-12-30 13:55:00,78.31,78.36,78.3,78.33,6183.0,66.5963,66.6388,66.5878,66.6133,6183.0
2021-12-30 14:00:00,78.32,78.44,78.32,78.44,9741.0,66.6048,66.7068,66.6048,66.7068,9741.0
2021-12-30 14:05:00,78.43,78.52,78.43,78.52,10221.0,66.6983,66.7749,66.6983,66.7749,10221.0
2021-12-30 14:10:00,78.51,78.54,78.48,78.51,13344.0,66.7664,66.7919,66.7409,66.7664,13344.0
2021-12-30 14:15:00,78.52,78.52,78.43,78.46,10196.0,66.7749,66.7749,66.6983,66.7239,10196.0
2021-12-30 14:20:00,78.46,78.49,78.45,78.45,7501.0,66.7239,66.7494,66.7154,66.7154,7501.0
2021-12-30 14:25:00,78.45,78.47,78.43,78.45,8670.0,66.7154,66.7324,66.6983,66.7154,8670.0
2021-12-30 14:30:00,78.45,78.46,78.42,78.45,8507.0,66.7154,66.7239,66.6898,66.7154,8507.0
2021-12-30 14:35:00,78.45,78.47,78.43,78.44,8151.0,66.7154,66.7324,66.6983,66.7068,8151.0
2021-12-30 14:40:00,78.43,78.47,78.42,78.46,7297.0,66.6983,66.7324,66.6898,66.7239,7297.0
2021-12-30 14:45:00,78.45,78.48,78.44,78.47,6942.0,66.7154,66.7409,66.7068,66.7324,6942.0
2021-12-30 14:50:00,78.45,78.47,78.38,78.39,9050.0,66.7154,66.7324,66.6558,66.6643,9050.0
2021-12-30 14:55:00,78.4,78.44,78.36,78.36,9468.0,66.6728,66.7068,66.6388,66.6388,9468.0
2021-12-30 15:00:00,78.37,78.4,78.35,78.38,4222.0,66.6473,66.6728,66.6303,66.6558,4222.0
2021-12-30 15:05:00,78.38,78.45,78.38,78.43,6885.0,66.6558,66.7154,66.6558,66.6983,6885.0
2021-12-30 15:10:00,78.44,78.5,78.43,78.48,8555.0,66.7068,66.7579,66.6983,66.7409,8555.0
2021-12-30 15:15:00,78.48,78.48,78.41,78.47,15967.0,66.7409,66.7409,66.6813,66.7324,15967.0
2021-12-30 15:20:00,78.47,78.54,78.44,78.5,25845.0,66.7324,66.7919,66.7068,66.7579,25845.0
2021-12-30 15:25:00,78.51,78.6,78.49,78.56,18188.0,66.7664,66.8429,66.7494,66.8089,18188.0
2021-12-30 15:30:00,78.56,78.61,78.53,78.58,21697.0,66.8089,66.8514,66.7834,66.8259,21697.0
2021-12-30 15:35:00,78.56,78.67,78.54,78.67,13975.0,66.8089,66.9024,66.7919,66.9024,13975.0
2021-12-30 15:40:00,78.65,78.65,78.56,78.59,15911.0,66.8854,66.8854,66.8089,66.8344,15911.0
2021-12-30 15:45:00,78.6,78.63,78.53,78.61,29682.0,66.8429,66.8684,66.7834,66.8514,29682.0
2021-12-30 15:50:00,78.6,78.65,78.53,78.62,50980.0,66.8429,66.8854,66.7834,66.8599,50980.0
2021-12-30 15:55:00,78.63,78.66,78.45,78.5,136407.0,66.8684,66.8939,66.7154,66.7579,136407.0
2021-12-31 09:30:00,78.35,78.39,77.98,78.32,19550.0,66.6303,66.6643,66.3157,66.6048,19550.0
2021-12-31 09:35:00,78.38,78.64,78.34,78.54,8194.0,66.6558,66.8769,66.6218,66.7919,8194.0
2021-12-31 09:40:00,78.54,78.58,78.46,78.55,11115.0,66.7919,66.8259,66.7239,66.8004,11115.0
2021-12-31 09:45:00,78.54,78.6,78.52,78.6,4496.0,66.7919,66.8429,66.7749,66.8429,4496.0
2021-12-31 09:50:00,78.63,78.65,78.5,78.5,7314.0,66.8684,66.8854,66.7579,66.7579,7314.0
2021-12-31 09:55:00,78.51,78.53,78.41,78.42,9783.0,66.7664,66.7834,66.6813,66.6898,9783.0
2021-12-31 10:00:00,78.42,78.56,78.41,78.55,25051.0,66.6898,66.8089,66.6813,66.8004,25051.0
2021-12-31 10:05:00,78.53,78.55,78.41,78.42,5481.0,66.7834,66.8004,66.6813,66.6898,5481.0
2021-12-31 10:10:00,78.38,78.49,78.36,78.37,19887.0,66.6558,66.7494,66.6388,66.6473,19887.0
2021-12-31 10:15:00,78.35,78.4,78.26,78.28,15088.0,66.6303,66.6728,66.5538,66.5708,15088.0
2021-12-31 10:20:00,78.25,78.39,78.25,78.35,8262.0,66.5453,66.6643,66.5453,66.6303,8262.0
2021-12-31 10:25:00,78.37,78.44,78.36,78.44,6808.0,66.6473,66.7068,66.6388,66.7068,6808.0
2021-12-31 10:30:00,78.44,78.44,78.31,78.34,15446.0,66.7068,66.7068,66.5963,66.6218,15446.0
2021-12-31 10:35:00,78.35,78.39,78.27,78.34,37379.0,66.6303,66.6643,66.5623,66.6218,37379.0
2021-12-31 10:40:00,78.34,78.35,78.22,78.25,15237.0,66.6218,66.6303,66.5198,66.5453,15237.0
2021-12-31 10:45:00,78.25,78.25,78.11,78.16,8846.0,66.5453,66.5453,66.4262,66.4687,8846.0
2021-12-31 10:50:00,78.17,78.21,78.14,78.18,8435.0,66.4772,66.5113,66.4517,66.4857,8435.0
2021-12-31 10:55:00,78.17,78.23,78.16,78.22,3921.0,66.4772,66.5283,66.4687,66.5198,3921.0
2021-12-31 11:00:00,78.23,78.32,78.23,78.27,5838.0,66.5283,66.6048,66.5283,66.5623,5838.0
2021-12-31 11:05:00,78.26,78.33,78.24,78.29,5157.0,66.5538,66.6133,66.5368,66.5793,5157.0
2021-12-31 11:10:00,78.28,78.43,78.27,78.38,35784.0,66.5708,66.6983,66.5623,66.6558,35784.0
2021-12-31 11:15:00,78.38,78.42,78.37,78.38,9711.0,66.6558,66.6898,66.6473,66.6558,9711.0
2021-12-31 11:20:00,78.39,78.39,78.24,78.25,8337.0,66.6643,66.6643,66.5368,66.5453,8337.0
2021-12-31 11:25:00,78.23,78.23,78.07,78.08,6923.0,66.5283,66.5283,66.3922,66.4007,6923.0
2021-12-31 11:30:00,78.07,78.12,78.05,78.06,5101.0,66.3922,66.4347,66.3752,66.3837,5101.0
2021-12-31 11:35:00,78.07,78.12,78.06,78.1,4611.0,66.3922,66.4347,66.3837,66.4177,4611.0
2021-12-31 11:40:00,78.08,78.16,78.08,78.15,8199.0,66.4007,66.4687,66.4007,66.4602,8199.0
2021-12-31 11:45:00,78.16,78.18,78.05,78.13,15653.0,66.4687,66.4857,66.3752,66.4432,15653.0
2021-12-31 11:50:00,78.12,78.16,78.11,78.15,5450.0,66.4347,66.4687,66.4262,66.4602,5450.0
2021-12-31 11:55:00,78.14,78.17,78.12,78.13,6568.0,66.4517,66.4772,66.4347,66.4432,6568.0
2021-12-31 12:00:00,78.12,78.18,78.1,78.17,7128.0,66.4347,66.4857,66.4177,66.4772,7128.0
2021-12-31 12:05:00,78.19,78.19,78.15,78.17,7050.0,66.4942,66.4942,66.4602,66.4772,7050.0
2021-12-31 12:10:00,78.18,78.21,78.16,78.21,6242.0,66.4857,66.5113,66.4687,66.5113,6242.0
2021-12-31 12:15:00,78.2,78.21,78.15,78.17,12066.0,66.5027,66.5113,66.4602,66.4772,12066.0
2021-12-31 12:20:00,78.16,78.21,78.15,78.19,5690.0,66.4687,66.5113,66.4602,66.4942,5690.0
2021-12-31 12:25:00,78.19,78.27,78.19,78.26,4628.0,66.4942,66.5623,66.4942,66.5538,4628.0
2021-12-31 12:30:00,78.26,78.28,78.24,78.26,13344.0,66.5538,66.5708,66.5368,66.5538,13344.0
2021-12-31 12:35:00,78.26,78.3,78.25,78.29,7772.0,66.5538,66.5878,66.5453,66.5793,7772.0
2021-12-31 12:40:00,78.3,78.38,78.28,78.38,9546.0,66.5878,66.6558,66.5708,66.6558,9546.0
2021-12-31 12:45:00,78.39,78.44,78.38,78.44,3573.0,66.6643,66.7068,66.6558,66.7068,3573.0
2021-12-31 12:50:00,78.43,78.52,78.42,78.5,13737.0,66.6983,66.7749,66.6898,66.7579,13737.0
2021-12-31 12:55:00,78.5,78.5,78.44,78.49,7762.0,66.7579,66.7579,66.7068,66.7494,7762.0
2021-12-31 13:00:00,78.5,78.52,78.47,78.52,21671.0,66.7579,66.7749,66.7324,66.7749,21671.0
2021-12-31 13:05:00,78.53,78.55,78.52,78.55,6785.0,66.7834,66.8004,66.7749,66.8004,6785.0
2021-12-31 13:10:00,78.57,78.58,78.51,78.56,28194.0,66.8174,66.8259,66.7664,66.8089,28194.0
2021-12-31 13:15:00,78.55,78.57,78.53,78.56,8196.0,66.8004,66.8174,66.7834,66.8089,8196.0
2021-12-31 13:20:00,78.56,78.61,78.56,78.58,6411.0,66.8089,66.8514,66.8089,66.8259,6411.0
2021-12-31 13:25:00,78.57,78.63,78.57,78.63,5656.0,66.8174,66.8684,66.8174,66.8684,5656.0
2021-12-31 13:30:00,78.63,78.65,78.61,78.63,11248.0,66.8684,66.8854,66.8514,66.8684,11248.0
2021-12-31 13:35:00,78.63,78.64,78.61,78.62,4015.0,66.8684,66.8769,66.8514,66.8599,4015.0
2021-12-31 13:40:00,78.62,78.63,78.57,78.59,12854.0,66.8599,66.8684,66.8174,66.8344,12854.0
2021-12-31 13:45:00,78.58,78.59,78.53,78.56,8533.0,66.8259,66.8344,66.7834,66.8089,8533.0
2021-12-31 13:50:00,78.56,78.61,78.56,78.6,4800.0,66.8089,66.8514,66.8089,66.8429,4800.0
2021-12-31 13:55:00,78.6,78.62,78.6,78.61,3954.0,66.8429,66.8599,66.8429,66.8514,3954.0
2021-12-31 14:00:00,78.62,78.66,78.6,78.63,5695.0,66.8599,66.8939,66.8429,66.8684,5695.0
2021-12-31 14:05:00,78.65,78.71,78.64,78.68,13374.0,66.8854,66.9365,66.8769,66.9109,13374.0
2021-12-31 14:10:00,78.66,78.71,78.65,78.69,4625.0,66.8939,66.9365,66.8854,66.9195,4625.0
2021-12-31 14:15:00,78.69,78.69,78.62,78.62,5682.0,66.9195,66.9195,66.8599,66.8599,5682.0
2021-12-31 14:20:00,78.6,78.66,78.58,78.59,6378.0,66.8429,66.8939,66.8259,66.8344,6378.0
2021-12-31 14:25:00,78.56,78.56,78.49,78.52,11223.0,66.8089,66.8089,66.7494,66.7749,11223.0
2021-12-31 14:30:00,78.54,78.56,78.47,78.47,8955.0,66.7919,66.8089,66.7324,66.7324,8955.0
2021-12-31 14:35:00,78.47,78.58,78.47,78.57,8611.0,66.7324,66.8259,66.7324,66.8174,8611.0
2021-12-31 14:40:00,78.58,78.59,78.5,78.51,9560.0,66.8259,66.8344,66.7579,66.7664,9560.0
2021-12-31 14:45:00,78.5,78.51,78.47,78.48,10881.0,66.7579,66.7664,66.7324,66.7409,10881.0
2021-12-31 14:50:00,78.46,78.51,78.44,78.49,10876.0,66.7239,66.7664,66.7068,66.7494,10876.0
2021-12-31 14:55:00,78.48,78.52,78.47,78.49,15924.0,66.7409,66.7749,66.7324,66.7494,15924.0
2021-12-31 15:00:00,78.5,78.57,78.49,78.55,13739.0,66.7579,66.8174,66.7494,66.8004,13739.0
2021-12-31 15:05:00,78.54,78.6,78.52,78.6,4715.0,66.7919,66.8429,66.7749,66.8429,4715.0
2021-12-31 15:10:00,78.6,78.65,78.53,78.54,9850.0,66.8429,66.8854,66.7834,66.7919,9850.0
2021-12-31 15:15:00,78.54,78.62,78.54,78.61,5140.0,66.7919,66.8599,66.7919,66.8514,5140.0
2021-12-31 15:20:00,78.59,78.66,78.59,78.65,8266.0,66.8344,66.8939,66.8344,66.8854,8266.0
2021-12-31 15:25:00,78.64,78.71,78.64,78.68,12348.0,66.8769,66.9365,66.8769,66.9109,12348.0
2021-12-31 15:30:00,78.68,78.74,78.66,78.68,9023.0,66.9109,66.962,66.8939,66.9109,9023.0
2021-12-31 15:35:00,78.69,78.77,78.64,78.73,11956.0,66.9195,66.9875,66.8769,66.9535,11956.0
2021-12-31 15:40:00,78.73,78.79,78.71,78.76,15134.0,66.9535,67.0045,66.9365,66.979,15134.0
2021-12-31 15:45:00,78.77,78.82,78.73,78.75,28665.0,66.9875,67.03,66.9535,66.9705,28665.0
2021-12-31 15:50:00,78.74,78.77,78.48,78.55,183875.0,66.962,66.9875,66.7409,66.8004,183875.0
2021-12-31 15:55:00,78.54,78.61,78.51,78.55,109541.0,66.7919,66.8514,66.7664,66.8004,109541.0
2022-01-03 09:30:00,78.66,78.66,78.25,78.42,43804.0,66.8939,66.8939,66.5453,66.6898,43804.0
2022-01-03 09:35:00,78.44,78.58,78.24,78.36,11572.0,66.7068,66.8259,66.5368,66.6388,11572.0
2022-01-03 09:40:00,78.3,78.38,78.25,78.35,12203.0,66.5878,66.6558,66.5453,66.6303,12203.0
2022-01-03 09:45:00,78.31,78.33,78.02,78.03,20408.0,66.5963,66.6133,66.3497,66.3582,20408.0
2022-01-03 09:50:00,78.03,78.18,78.0,78.12,22385.0,66.3582,66.4857,66.3327,66.4347,22385.0
2022-01-03 09:55:00,78.13,78.21,78.03,78.17,12499.0,66.4432,66.5113,66.3582,66.4772,12499.0
2022-01-03 10:00:00,78.15,78.17,77.8,77.84,26205.0,66.4602,66.4772,66.1626,66.1966,26205.0
2022-01-03 10:05:00,77.88,77.96,77.81,77.82,20641.0,66.2306,66.2986,66.1711,66.1796,20641.0
2022-01-03 10:10:00,77.84,77.96,77.81,77.82,21259.0,66.1966,66.2986,66.1711,66.1796,21259.0
2022-01-03 10:15:00,77.83,77.84,77.67,77.79,42966.0,66.1881,66.1966,66.052,66.1541,42966.0
2022-01-03 10:20:00,77.77,77.91,77.76,77.87,18883.0,66.1371,66.2561,66.1286,66.2221,18883.0
2022-01-03 10:25:00,77.85,77.86,77.77,77.85,35075.0,66.2051,66.2136,66.1371,66.2051,35075.0
2022-01-03 10:30:00,77.85,77.85,77.57,77.59,12481.0,66.2051,66.2051,65.967,65.984,12481.0
2022-01-03 10:35:00,77.59,77.68,77.57,77.68,17370.0,65.984,66.0605,65.967,66.0605,17370.0
2022-01-03 10:40:00,77.68,77.68,77.53,77.54,11670.0,66.0605,66.0605,65.933,65.9415,11670.0
2022-01-03 10:45:00,77.5,77.68,77.46,77.66,84915.0,65.9075,66.0605,65.8734,66.0435,84915.0
2022-01-03 10:50:00,77.65,77.68,77.55,77.64,10706.0,66.035,66.0605,65.95,66.0265,10706.0
2022-01-03 10:55:00,77.64,77.64,77.5,77.6,11938.0,66.0265,66.0265,65.9075,65.9925,11938.0
2022-01-03 11:00:00,77.56,77.67,77.54,77.66,11200.0,65.9585,66.052,65.9415,66.0435,11200.0
2022-01-03 11:05:00,77.64,77.72,77.6,77.62,29939.0,66.0265,66.0945,65.9925,66.0095,29939.0
2022-01-03 11:10:00,77.65,77.76,77.65,77.74,12112.0,66.035,66.1286,66.035,66.1116,12112.0
2022-01-03 11:15:00,77.73,77.82,77.7,77.73,14744.0,66.1031,66.1796,66.0775,66.1031,14744.0
2022-01-03 11:20:00,77.77,77.77,77.64,77.66,9953.0,66.1371,66.1371,66.0265,66.0435,9953.0
2022-01-03 11:25:00,77.66,77.68,77.37,77.43,45441.0,66.0435,66.0605,65.7969,65.8479,45441.0
2022-01-03 11:30:00,77.44,77.56,77.43,77.46,36795.0,65.8564,65.9585,65.8479,65.8734,36795.0
2022-01-03 11:35:00,77.47,77.56,77.35,77.55,23060.0,65.8819,65.9585,65.7799,65.95,23060.0
2022-01-03 11:40:00,77.54,77.74,77.54,77.72,13198.0,65.9415,66.1116,65.9415,66.0945,13198.0
2022-01-03 11:45:00,77.73,77.8,77.7,77.7,14063.0,66.1031,66.1626,66.0775,66.0775,14063.0
2022-01-03 11:50:00,77.72,77.74,77.68,77.7,7139.0,66.0945,66.1116,66.0605,66.0775,7139.0
2022-01-03 11:55:00,77.71,77.92,77.71,77.92,10427.0,66.086,66.2646,66.086,66.2646,10427.0
2022-01-03 12:00:00,77.91,77.91,77.85,77.86,9158.0,66.2561,66.2561,66.2051,66.2136,9158.0
2022-01-03 12:05:00,77.84,77.91,77.82,77.87,11506.0,66.1966,66.2561,66.1796,66.2221,11506.0
2022-01-03 12:10:00,77.85,77.94,77.85,77.91,5843.0,66.2051,66.2816,66.2051,66.2561,5843.0
2022-01-03 12:15:00,77.92,77.94,77.86,77.92,104512.0,66.2646,66.2816,66.2136,66.2646,104512.0
2022-01-03 12:20:00,77.91,78.02,77.91,78.01,14332.0,66.2561,66.3497,66.2561,66.3412,14332.0
2022-01-03 12:25:00,78.01,78.01,77.94,77.94,3843.0,66.3412,66.3412,66.2816,66.2816,3843.0
2022-01-03 12:30:00,77.97,77.99,77.86,77.87,5136.0,66.3072,66.3242,66.2136,66.2221,5136.0
2022-01-03 12:35:00,77.88,77.9,77.86,77.88,8536.0,66.2306,66.2476,66.2136,66.2306,8536.0
2022-01-03 12:40:00,77.88,77.91,77.83,77.86,9068.0,66.2306,66.2561,66.1881,66.2136,9068.0
2022-01-03 12:45:00,77.85,77.88,77.71,77.71,10977.0,66.2051,66.2306,66.086,66.086,10977.0
2022-01-03 12:50:00,77.67,77.68,77.57,77.58,9379.0,66.052,66.0605,65.967,65.9755,9379.0
2022-01-03 12:55:00,77.56,77.63,77.55,77.61,13315.0,65.9585,66.018,65.95,66.001,13315.0
2022-01-03 13:00:00,77.59,77.61,77.51,77.58,14167.0,65.984,66.001,65.916,65.9755,14167.0
2022-01-03 13:05:00,77.57,77.62,77.57,77.61,13738.0,65.967,66.0095,65.967,66.001,13738.0
2022-01-03 13:10:00,77.61,77.74,77.59,77.72,6213.0,66.001,66.1116,65.984,66.0945,6213.0
2022-01-03 13:15:00,77.73,77.85,77.72,77.78,5809.0,66.1031,66.2051,66.0945,66.1456,5809.0
2022-01-03 13:20:00,77.79,77.91,77.79,77.85,9778.0,66.1541,66.2561,66.1541,66.2051,9778.0
2022-01-03 13:25:00,77.87,77.91,77.86,77.91,7025.0,66.2221,66.2561,66.2136,66.2561,7025.0
2022-01-03 13:30:00,77.91,78.02,77.87,78.02,6640.0,66.2561,66.3497,66.2221,66.3497,6640.0
2022-01-03 13:35:00,78.01,78.07,77.98,77.98,10856.0,66.3412,66.3922,66.3157,66.3157,10856.0
2022-01-03 13:40:00,77.98,78.01,77.92,78.01,14793.0,66.3157,66.3412,66.2646,66.3412,14793.0
2022-01-03 13:45:00,78.01,78.02,77.93,77.95,9143.0,66.3412,66.3497,66.2731,66.2901,9143.0
2022-01-03 13:50:00,77.94,78.02,77.94,78.02,6539.0,66.2816,66.3497,66.2816,66.3497,6539.0
2022-01-03 13:55:00,78.03,78.15,78.03,78.13,16467.0,66.3582,66.4602,66.3582,66.4432,16467.0
2022-01-03 14:00:00,78.12,78.13,78.04,78.04,6073.0,66.4347,66.4432,66.3667,66.3667,6073.0
2022-01-03 14:05:00,78.05,78.16,78.04,78.16,5208.0,66.3752,66.4687,66.3667,66.4687,5208.0
2022-01-03 14:10:00,78.16,78.23,78.15,78.17,8822.0,66.4687,66.5283,66.4602,66.4772,8822.0
2022-01-03 14:15:00,78.17,78.23,78.15,78.16,9036.0,66.4772,66.5283,66.4602,66.4687,9036.0
2022-01-03 14:20:00,78.16,78.18,78.14,78.14,6746.0,66.4687,66.4857,66.4517,66.4517,6746.0
2022-01-03 14:25:00,78.16,78.19,78.13,78.16,8111.0,66.4687,66.4942,66.4432,66.4687,8111.0
2022-01-03 14:30:00,78.17,78.21,78.16,78.19,6878.0,66.4772,66.5113,66.4687,66.4942,6878.0
2022-01-03 14:35:00,78.19,78.27,78.18,78.25,13734.0,66.4942,66.5623,66.4857,66.5453,13734.0
2022-01-03 14:40:00,78.27,78.38,78.27,78.37,8116.0,66.5623,66.6558,66.5623,66.6473,8116.0
2022-01-03 14:45:00,78.37,78.42,78.31,78.36,6101.0,66.6473,66.6898,66.5963,66.6388,6101.0
2022-01-03 14:50:00,78.35,78.39,78.33,78.37,8141.0,66.6303,66.6643,66.6133,66.6473,8141.0
2022-01-03 14:55:00,78.36,78.39,78.3,78.32,13365.0,66.6388,66.6643,66.5878,66.6048,13365.0
2022-01-03 15:00:00,78.32,78.33,78.24,78.29,7567.0,66.6048,66.6133,66.5368,66.5793,7567.0
2022-01-03 15:05:00,78.3,78.33,78.27,78.28,13084.0,66.5878,66.6133,66.5623,66.5708,13084.0
2022-01-03 15:10:00,78.29,78.31,78.25,78.3,13747.0,66.5793,66.5963,66.5453,66.5878,13747.0
2022-01-03 15:15:00,78.3,78.35,78.25,78.34,14140.0,66.5878,66.6303,66.5453,66.6218,14140.0
2022-01-03 15:20:00,78.34,78.4,78.33,78.36,12656.0,66.6218,66.6728,66.6133,66.6388,12656.0
2022-01-03 15:25:00,78.36,78.36,78.29,78.33,15916.0,66.6388,66.6388,66.5793,66.6133,15916.0
2022-01-03 15:30:00,78.35,78.37,78.21,78.23,16226.0,66.6303,66.6473,66.5113,66.5283,16226.0
2022-01-03 15:35:00,78.23,78.4,78.23,78.29,36765.0,66.5283,66.6728,66.5283,66.5793,36765.0
2022-01-03 15:40:00,78.29,78.31,78.24,78.3,19324.0,66.5793,66.5963,66.5368,66.5878,19324.0
2022-01-03 15:45:00,78.3,78.45,78.29,78.4,37454.0,66.5878,66.7154,66.5793,66.6728,37454.0
2022-01-03 15:50:00,78.41,78.5,78.33,78.34,45692.0,66.6813,66.7579,66.6133,66.6218,45692.0
2022-01-03 15:55:00,78.33,78.38,78.25,78.36,124875.0,66.6133,66.6558,66.5453,66.6388,124875.0
2022-01-04 09:30:00,78.38,78.58,78.11,78.44,26405.0,66.6558,66.8259,66.4262,66.7068,26405.0
2022-01-04 09:35:00,78.52,78.58,78.27,78.3,14794.0,66.7749,66.8259,66.5623,66.5878,14794.0
2022-01-04 09:40:00,78.28,78.41,78.22,78.35,10629.0,66.5708,66.6813,66.5198,66.6303,10629.0
2022-01-04 09:45:00,78.31,78.41,78.26,78.26,7108.0,66.5963,66.6813,66.5538,66.5538,7108.0
2022-01-04 09:50:00,78.26,78.39,78.24,78.29,5080.0,66.5538,66.6643,66.5368,66.5793,5080.0
2022-01-04 09:55:00,78.3,78.32,78.11,78.11,14755.0,66.5878,66.6048,66.4262,66.4262,14755.0
2022-01-04 10:00:00,78.11,78.45,78.09,78.33,21169.0,66.4262,66.7154,66.4092,66.6133,21169.0
2022-01-04 10:05:00,78.28,78.35,78.24,78.34,7079.0,66.5708,66.6303,66.5368,66.6218,7079.0
2022-01-04 10:10:00,78.37,78.45,78.24,78.38,13259.0,66.6473,66.7154,66.5368,66.6558,13259.0
2022-01-04 10:15:00,78.37,78.43,78.31,78.37,17035.0,66.6473,66.6983,66.5963,66.6473,17035.0
2022-01-04 10:20:00,78.35,78.4,78.27,78.31,12929.0,66.6303,66.6728,66.5623,66.5963,12929.0
2022-01-04 10:25:00,78.33,78.4,78.14,78.16,12989.0,66.6133,66.6728,66.4517,66.4687,12989.0
2022-01-04 10:30:00,78.18,78.45,78.17,78.4,8367.0,66.4857,66.7154,66.4772,66.6728,8367.0
2022-01-04 10:35:00,78.39,78.58,78.39,78.54,14720.0,66.6643,66.8259,66.6643,66.7919,14720.0
2022-01-04 10:40:00,78.53,78.59,78.39,78.58,14219.0,66.7834,66.8344,66.6643,66.8259,14219.0
2022-01-04 10:45:00,78.56,78.57,78.49,78.57,17564.0,66.8089,66.8174,66.7494,66.8174,17564.0
2022-01-04 10:50:00,78.58,78.71,78.56,78.71,20033.0,66.8259,66.9365,66.8089,66.9365,20033.0
2022-01-04 10:55:00,78.72,78.9,78.72,78.88,51855.0,66.945,67.098,66.945,67.081,51855.0
2022-01-04 11:00:00,78.88,79.05,78.88,78.95,28324.0,67.081,67.2256,67.081,67.1406,28324.0
2022-01-04 11:05:00,78.98,78.99,78.86,78.92,14777.0,67.1661,67.1746,67.064,67.115,14777.0
2022-01-04 11:10:00,78.89,78.89,78.72,78.78,14795.0,67.0895,67.0895,66.945,66.996,14795.0
2022-01-04 11:15:00,78.79,78.86,78.61,78.61,11031.0,67.0045,67.064,66.8514,66.8514,11031.0
2022-01-04 11:20:00,78.61,78.88,78.57,78.8,19336.0,66.8514,67.081,66.8174,67.013,19336.0
2022-01-04 11:25:00,78.79,78.94,78.77,78.92,13870.0,67.0045,67.1321,66.9875,67.115,13870.0
2022-01-04 11:30:00,78.93,79.0,78.8,78.97,17829.0,67.1236,67.1831,67.013,67.1576,17829.0
2022-01-04 11:35:00,78.95,78.97,78.79,78.79,11353.0,67.1406,67.1576,67.0045,67.0045,11353.0
2022-01-04 11:40:00,78.82,78.83,78.68,78.71,12450.0,67.03,67.0385,66.9109,66.9365,12450.0
2022-01-04 11:45:00,78.71,78.72,78.59,78.64,5577.0,66.9365,66.945,66.8344,66.8769,5577.0
2022-01-04 11:50:00,78.66,78.91,78.66,78.88,9750.0,66.8939,67.1065,66.8939,67.081,9750.0
2022-01-04 11:55:00,78.9,78.92,78.83,78.83,8797.0,67.098,67.115,67.0385,67.0385,8797.0
2022-01-04 12:00:00,78.79,78.91,78.76,78.87,11914.0,67.0045,67.1065,66.979,67.0725,11914.0
2022-01-04 12:05:00,78.86,78.99,78.86,78.95,21773.0,67.064,67.1746,67.064,67.1406,21773.0
2022-01-04 12:10:00,78.95,78.95,78.85,78.88,9526.0,67.1406,67.1406,67.0555,67.081,9526.0
2022-01-04 12:15:00,78.92,78.92,78.78,78.82,20195.0,67.115,67.115,66.996,67.03,20195.0
2022-01-04 12:20:00,78.79,78.79,78.7,78.73,8036.0,67.0045,67.0045,66.928,66.9535,8036.0
2022-01-04 12:25:00,78.74,78.77,78.56,78.59,11634.0,66.962,66.9875,66.8089,66.8344,11634.0
2022-01-04 12:30:00,78.58,78.68,78.55,78.65,9573.0,66.8259,66.9109,66.8004,66.8854,9573.0
2022-01-04 12:35:00,78.63,78.73,78.63,78.71,23688.0,66.8684,66.9535,66.8684,66.9365,23688.0
2022-01-04 12:40:00,78.74,78.74,78.6,78.62,10340.0,66.962,66.962,66.8429,66.8599,10340.0
2022-01-04 12:45:00,78.63,78.63,78.54,78.59,12149.0,66.8684,66.8684,66.7919,66.8344,12149.0
2022-01-04 12:50:00,78.59,78.64,78.57,78.61,12392.0,66.8344,66.8769,66.8174,66.8514,12392.0
2022-01-04 12:55:00,78.59,78.62,78.51,78.59,13226.0,66.8344,66.8599,66.7664,66.8344,13226.0
2022-01-04 13:00:00,78.57,78.6,78.53,78.57,9635.0,66.8174,66.8429,66.7834,66.8174,9635.0
2022-01-04 13:05:00,78.57,78.57,78.48,78.53,7499.0,66.8174,66.8174,66.7409,66.7834,7499.0
2022-01-04 13:10:00,78.54,78.6,78.51,78.54,13247.0,66.7919,66.8429,66.7664,66.7919,13247.0
2022-01-04 13:15:00,78.54,78.61,78.51,78.59,8851.0,66.7919,66.8514,66.7664,66.8344,8851.0
2022-01-04 13:20:00,78.59,78.63,78.57,78.61,14991.0,66.8344,66.8684,66.8174,66.8514,14991.0
2022-01-04 13:25:00,78.57,78.59,78.49,78.5,8262.0,66.8174,66.8344,66.7494,66.7579,8262.0
2022-01-04 13:30:00,78.54,78.61,78.5,78.51,14321.0,66.7919,66.8514,66.7579,66.7664,14321.0
2022-01-04 13:35:00,78.52,78.52,78.43,78.47,12730.0,66.7749,66.7749,66.6983,66.7324,12730.0
2022-01-04 13:40:00,78.47,78.48,78.37,78.45,10837.0,66.7324,66.7409,66.6473,66.7154,10837.0
2022-01-04 13:45:00,78.45,78.47,78.38,78.39,32035.0,66.7154,66.7324,66.6558,66.6643,32035.0
2022-01-04 13:50:00,78.37,78.5,78.37,78.49,9740.0,66.6473,66.7579,66.6473,66.7494,9740.0
2022-01-04 13:55:00,78.5,78.57,78.49,78.57,9352.0,66.7579,66.8174,66.7494,66.8174,9352.0
2022-01-04 14:00:00,78.57,78.76,78.57,78.74,18759.0,66.8174,66.979,66.8174,66.962,18759.0
2022-01-04 14:05:00,78.74,78.77,78.7,78.74,9024.0,66.962,66.9875,66.928,66.962,9024.0
2022-01-04 14:10:00,78.74,78.78,78.65,78.68,11335.0,66.962,66.996,66.8854,66.9109,11335.0
2022-01-04 14:15:00,78.69,78.73,78.64,78.64,6767.0,66.9195,66.9535,66.8769,66.8769,6767.0
2022-01-04 14:20:00,78.63,78.66,78.58,78.61,7391.0,66.8684,66.8939,66.8259,66.8514,7391.0
2022-01-04 14:25:00,78.62,78.73,78.6,78.71,10616.0,66.8599,66.9535,66.8429,66.9365,10616.0
2022-01-04 14:30:00,78.73,78.77,78.69,78.69,11809.0,66.9535,66.9875,66.9195,66.9195,11809.0
2022-01-04 14:35:00,78.69,78.73,78.62,78.66,11634.0,66.9195,66.9535,66.8599,66.8939,11634.0
2022-01-04 14:40:00,78.63,78.69,78.6,78.68,9192.0,66.8684,66.9195,66.8429,66.9109,9192.0
2022-01-04 14:45:00,78.66,78.71,78.64,78.69,8906.0,66.8939,66.9365,66.8769,66.9195,8906.0
2022-01-04 14:50:00,78.69,78.72,78.62,78.71,12482.0,66.9195,66.945,66.8599,66.9365,12482.0
2022-01-04 14:55:00,78.66,78.66,78.59,78.59,9065.0,66.8939,66.8939,66.8344,66.8344,9065.0
2022-01-04 15:00:00,78.63,78.67,78.59,78.6,10529.0,66.8684,66.9024,66.8344,66.8429,10529.0
2022-01-04 15:05:00,78.6,78.7,78.6,78.7,13741.0,66.8429,66.928,66.8429,66.928,13741.0
2022-01-04 15:10:00,78.67,78.69,78.59,78.65,10689.0,66.9024,66.9195,66.8344,66.8854,10689.0
2022-01-04 15:15:00,78.67,78.78,78.66,78.77,15928.0,66.9024,66.996,66.8939,66.9875,15928.0
2022-01-04 15:20:00,78.78,78.78,78.66,78.69,26744.0,66.996,66.996,66.8939,66.9195,26744.0
2022-01-04 15:25:00,78.7,78.72,78.6,78.63,14435.0,66.928,66.945,66.8429,66.8684,14435.0
2022-01-04 15:30:00,78.63,78.64,78.53,78.55,23599.0,66.8684,66.8769,66.7834,66.8004,23599.0
2022-01-04 15:35:00,78.56,78.7,78.5,78.51,28807.0,66.8089,66.928,66.7579,66.7664,28807.0
2022-01-04 15:40:00,78.52,78.58,78.49,78.52,35409.0,66.7749,66.8259,66.7494,66.7749,35409.0
2022-01-04 15:45:00,78.52,78.52,78.29,78.33,61196.0,66.7749,66.7749,66.5793,66.6133,61196.0
2022-01-04 15:50:00,78.34,78.48,78.26,78.29,81856.0,66.6218,66.7409,66.5538,66.5793,81856.0
2022-01-04 15:55:00,78.29,78.29,78.04,78.11,380404.0,66.5793,66.5793,66.3667,66.4262,380404.0
2022-01-05 09:30:00,78.99,80.17,78.42,79.79,240199.0,67.1746,68.1781,66.6898,67.8549,240199.0
2022-01-05 09:35:00,79.81,79.92,79.53,79.61,50172.0,67.8719,67.9655,67.6338,67.7018,50172.0
2022-01-05 09:40:00,79.57,79.71,79.4,79.68,46913.0,67.6678,67.7869,67.5233,67.7614,46913.0
2022-01-05 09:45:00,79.7,79.83,79.6,79.72,60871.0,67.7784,67.8889,67.6933,67.7954,60871.0
2022-01-05 09:50:00,79.7,79.87,79.5,79.63,52704.0,67.7784,67.9229,67.6083,67.7188,52704.0
2022-01-05 09:55:00,79.68,79.69,79.43,79.43,11451.0,67.7614,67.7699,67.5488,67.5488,11451.0
2022-01-05 10:00:00,79.45,79.46,79.01,79.15,20660.0,67.5658,67.5743,67.1916,67.3106,20660.0
2022-01-05 10:05:00,79.14,79.27,79.04,79.17,23693.0,67.3021,67.4127,67.2171,67.3277,23693.0
2022-01-05 10:10:00,79.17,79.19,78.93,79.12,82480.0,67.3277,67.3447,67.1236,67.2851,82480.0
2022-01-05 10:15:00,79.14,79.28,79.13,79.22,20279.0,67.3021,67.4212,67.2936,67.3702,20279.0
2022-01-05 10:20:00,79.17,79.33,79.17,79.27,17694.0,67.3277,67.4637,67.3277,67.4127,17694.0
2022-01-05 10:25:00,79.26,79.32,79.12,79.25,20015.0,67.4042,67.4552,67.2851,67.3957,20015.0
2022-01-05 10:30:00,79.26,79.34,79.25,79.26,18349.0,67.4042,67.4722,67.3957,67.4042,18349.0
2022-01-05 10:35:00,79.26,79.64,79.25,79.61,38576.0,67.4042,67.7274,67.3957,67.7018,38576.0
2022-01-05 10:40:00,79.63,79.67,79.41,79.46,30214.0,67.7188,67.7529,67.5318,67.5743,30214.0
2022-01-05 10:45:00,79.44,79.51,79.3,79.4,23338.0,67.5573,67.6168,67.4382,67.5233,23338.0
2022-01-05 10:50:00,79.4,79.47,79.32,79.43,108767.0,67.5233,67.5828,67.4552,67.5488,108767.0
2022-01-05 10:55:00,79.43,79.45,79.34,79.43,28600.0,67.5488,67.5658,67.4722,67.5488,28600.0
2022-01-05 11:00:00,79.42,79.42,79.26,79.26,8051.0,67.5403,67.5403,67.4042,67.4042,8051.0
2022-01-05 11:05:00,79.26,79.3,79.16,79.26,9257.0,67.4042,67.4382,67.3192,67.4042,9257.0
2022-01-05 11:10:00,79.27,79.3,79.2,79.25,7052.0,67.4127,67.4382,67.3532,67.3957,7052.0
2022-01-05 11:15:00,79.26,79.26,79.11,79.24,5965.0,67.4042,67.4042,67.2766,67.3872,5965.0
2022-01-05 11:20:00,79.22,79.28,79.16,79.25,27567.0,67.3702,67.4212,67.3192,67.3957,27567.0
2022-01-05 11:25:00,79.21,79.36,79.21,79.36,14394.0,67.3617,67.4892,67.3617,67.4892,14394.0
2022-01-05 11:30:00,79.34,79.36,79.27,79.31,15867.0,67.4722,67.4892,67.4127,67.4467,15867.0
2022-01-05 11:35:00,79.3,79.4,79.27,79.39,12994.0,67.4382,67.5233,67.4127,67.5147,12994.0
2022-01-05 11:40:00,79.37,79.4,79.21,79.31,24096.0,67.4977,67.5233,67.3617,67.4467,24096.0
2022-01-05 11:45:00,79.3,79.42,79.3,79.35,8669.0,67.4382,67.5403,67.4382,67.4807,8669.0
2022-01-05 11:50:00,79.34,79.4,79.32,79.4,15525.0,67.4722,67.5233,67.4552,67.5233,15525.0
2022-01-05 11:55:00,79.37,79.46,79.35,79.37,14343.0,67.4977,67.5743,67.4807,67.4977,14343.0
2022-01-05 12:00:00,79.38,79.5,79.38,79.49,9581.0,67.5062,67.6083,67.5062,67.5998,9581.0
2022-01-05 12:05:00,79.48,79.64,79.42,79.62,18522.0,67.5913,67.7274,67.5403,67.7103,18522.0
2022-01-05 12:10:00,79.63,79.68,79.6,79.61,14234.0,67.7188,67.7614,67.6933,67.7018,14234.0
2022-01-05 12:15:00,79.63,79.64,79.58,79.61,11532.0,67.7188,67.7274,67.6763,67.7018,11532.0
2022-01-05 12:20:00,79.63,79.66,79.57,79.59,10793.0,67.7188,67.7444,67.6678,67.6848,10793.0
2022-01-05 12:25:00,79.59,79.71,79.59,79.69,12735.0,67.6848,67.7869,67.6848,67.7699,12735.0
2022-01-05 12:30:00,79.7,79.81,79.68,79.76,14375.0,67.7784,67.8719,67.7614,67.8294,14375.0
2022-01-05 12:35:00,79.73,79.79,79.71,79.78,15432.0,67.8039,67.8549,67.7869,67.8464,15432.0
2022-01-05 12:40:00,79.78,79.78,79.65,79.75,19960.0,67.8464,67.8464,67.7359,67.8209,19960.0
2022-01-05 12:45:00,79.75,79.8,79.73,79.77,9914.0,67.8209,67.8634,67.8039,67.8379,9914.0
2022-01-05 12:50:00,79.76,79.82,79.75,79.81,10931.0,67.8294,67.8804,67.8209,67.8719,10931.0
2022-01-05 12:55:00,79.81,79.84,79.78,79.83,15137.0,67.8719,67.8974,67.8464,67.8889,15137.0
2022-01-05 13:00:00,79.81,79.83,79.75,79.8,11993.0,67.8719,67.8889,67.8209,67.8634,11993.0
2022-01-05 13:05:00,79.8,79.85,79.79,79.82,10189.0,67.8634,67.9059,67.8549,67.8804,10189.0
2022-01-05 13:10:00,79.81,79.88,79.81,79.85,18484.0,67.8719,67.9315,67.8719,67.9059,18484.0
2022-01-05 13:15:00,79.85,79.9,79.8,79.88,30888.0,67.9059,67.9485,67.8634,67.9315,30888.0
2022-01-05 13:20:00,79.89,79.89,79.77,79.77,20366.0,67.94,67.94,67.8379,67.8379,20366.0
2022-01-05 13:25:00,79.78,79.8,79.69,79.7,40484.0,67.8464,67.8634,67.7699,67.7784,40484.0
2022-01-05 13:30:00,79.72,79.8,79.72,79.76,16091.0,67.7954,67.8634,67.7954,67.8294,16091.0
2022-01-05 13:35:00,79.76,79.85,79.75,79.82,10826.0,67.8294,67.9059,67.8209,67.8804,10826.0
2022-01-05 13:40:00,79.83,79.9,79.83,79.85,15613.0,67.8889,67.9485,67.8889,67.9059,15613.0
2022-01-05 13:45:00,79.86,79.92,79.83,79.91,24060.0,67.9144,67.9655,67.8889,67.957,24060.0
2022-01-05 13:50:00,79.91,79.92,79.8,79.82,12583.0,67.957,67.9655,67.8634,67.8804,12583.0
2022-01-05 13:55:00,79.81,79.83,79.76,79.79,16500.0,67.8719,67.8889,67.8294,67.8549,16500.0
2022-01-05 14:00:00,79.79,79.79,79.59,79.64,19794.0,67.8549,67.8549,67.6848,67.7274,19794.0
2022-01-05 14:05:00,79.64,79.71,79.49,79.51,17013.0,67.7274,67.7869,67.5998,67.6168,17013.0
2022-01-05 14:10:00,79.51,79.64,79.49,79.63,37570.0,67.6168,67.7274,67.5998,67.7188,37570.0
2022-01-05 14:15:00,79.64,79.68,79.46,79.5,54769.0,67.7274,67.7614,67.5743,67.6083,54769.0
2022-01-05 14:20:00,79.49,79.74,79.49,79.74,10304.0,67.5998,67.8124,67.5998,67.8124,10304.0
2022-01-05 14:25:00,79.72,79.8,79.7,79.72,15451.0,67.7954,67.8634,67.7784,67.7954,15451.0
2022-01-05 14:30:00,79.72,79.77,79.52,79.52,21642.0,67.7954,67.8379,67.6253,67.6253,21642.0
2022-01-05 14:35:00,79.5,79.59,79.5,79.57,16745.0,67.6083,67.6848,67.6083,67.6678,16745.0
2022-01-05 14:40:00,79.56,79.59,79.45,79.52,21208.0,67.6593,67.6848,67.5658,67.6253,21208.0
2022-01-05 14:45:00,79.52,79.65,79.51,79.62,27225.0,67.6253,67.7359,67.6168,67.7103,27225.0
2022-01-05 14:50:00,79.62,79.7,79.55,79.66,21752.0,67.7103,67.7784,67.6508,67.7444,21752.0
2022-01-05 14:55:00,79.66,79.7,79.58,79.63,26357.0,67.7444,67.7784,67.6763,67.7188,26357.0
2022-01-05 15:00:00,79.62,79.69,79.54,79.68,20617.0,67.7103,67.7699,67.6423,67.7614,20617.0
2022-01-05 15:05:00,79.68,79.75,79.67,79.72,22128.0,67.7614,67.8209,67.7529,67.7954,22128.0
2022-01-05 15:10:00,79.73,79.75,79.54,79.55,39132.0,67.8039,67.8209,67.6423,67.6508,39132.0
2022-01-05 15:15:00,79.52,79.76,79.49,79.76,41973.0,67.6253,67.8294,67.5998,67.8294,41973.0
2022-01-05 15:20:00,79.73,79.74,79.65,79.66,20226.0,67.8039,67.8124,67.7359,67.7444,20226.0
2022-01-05 15:25:00,79.67,79.74,79.51,79.51,36229.0,67.7529,67.8124,67.6168,67.6168,36229.0
2022-01-05 15:30:00,79.52,79.57,79.45,79.55,24977.0,67.6253,67.6678,67.5658,67.6508,24977.0
2022-01-05 15:35:00,79.54,79.63,79.46,79.48,34530.0,67.6423,67.7188,67.5743,67.5913,34530.0
2022-01-05 15:40:00,79.5,79.61,79.44,79.47,43273.0,67.6083,67.7018,67.5573,67.5828,43273.0
2022-01-05 15:45:00,79.48,79.56,79.35,79.4,49871.0,67.5913,67.6593,67.4807,67.5233,49871.0
2022-01-05 15:50:00,79.38,79.53,79.37,79.45,85061.0,67.5062,67.6338,67.4977,67.5658,85061.0
2022-01-05 15:55:00,79.44,79.46,79.18,79.23,274798.0,67.5573,67.5743,67.3362,67.3787,274798.0
2022-01-06 09:30:00,79.17,79.48,78.98,79.48,58608.0,67.3277,67.5913,67.1661,67.5913,58608.0
2022-01-06 09:35:00,79.36,79.6,79.19,79.58,20119.0,67.4892,67.6933,67.3447,67.6763,20119.0
2022-01-06 09:40:00,79.6,79.63,79.36,79.44,29281.0,67.6933,67.7188,67.4892,67.5573,29281.0
2022-01-06 09:45:00,79.39,79.48,79.3,79.35,18330.0,67.5147,67.5913,67.4382,67.4807,18330.0
2022-01-06 09:50:00,79.32,79.62,79.31,79.55,13306.0,67.4552,67.7103,67.4467,67.6508,13306.0
2022-01-06 09:55:00,79.56,79.61,79.53,79.55,10834.0,67.6593,67.7018,67.6338,67.6508,10834.0
2022-01-06 10:00:00,79.55,79.97,79.5,79.94,24565.0,67.6508,68.008,67.6083,67.9825,24565.0
2022-01-06 10:05:00,79.94,80.23,79.93,80.17,48777.0,67.9825,68.2291,67.974,68.1781,48777.0
2022-01-06 10:10:00,80.18,80.44,80.18,80.33,31923.0,68.1866,68.4077,68.1866,68.3141,31923.0
2022-01-06 10:15:00,80.29,80.33,79.97,80.09,38582.0,68.2801,68.3141,68.008,68.11,38582.0
2022-01-06 10:20:00,80.09,80.13,80.03,80.12,31353.0,68.11,68.1441,68.059,68.1356,31353.0
2022-01-06 10:25:00,80.13,80.16,80.06,80.1,47474.0,68.1441,68.1696,68.0845,68.1185,47474.0
2022-01-06 10:30:00,80.1,80.12,79.98,79.98,53385.0,68.1185,68.1356,68.0165,68.0165,53385.0
2022-01-06 10:35:00,79.98,80.23,79.93,80.22,21360.0,68.0165,68.2291,67.974,68.2206,21360.0
2022-01-06 10:40:00,80.23,80.43,80.22,80.4,56341.0,68.2291,68.3992,68.2206,68.3737,56341.0
2022-01-06 10:45:00,80.39,80.46,80.26,80.27,68978.0,68.3652,68.4247,68.2546,68.2631,68978.0
2022-01-06 10:50:00,80.28,80.3,79.98,80.07,34885.0,68.2716,68.2886,68.0165,68.093,34885.0
2022-01-06 10:55:00,80.06,80.09,79.84,79.84,29941.0,68.0845,68.11,67.8974,67.8974,29941.0
2022-01-06 11:00:00,79.84,79.86,79.65,79.65,38837.0,67.8974,67.9144,67.7359,67.7359,38837.0
2022-01-06 11:05:00,79.64,79.86,79.61,79.84,23353.0,67.7274,67.9144,67.7018,67.8974,23353.0
2022-01-06 11:10:00,79.85,79.86,79.64,79.74,26639.0,67.9059,67.9144,67.7274,67.8124,26639.0
2022-01-06 11:15:00,79.73,79.83,79.61,79.73,37875.0,67.8039,67.8889,67.7018,67.8039,37875.0
2022-01-06 11:20:00,79.73,79.77,79.55,79.61,25037.0,67.8039,67.8379,67.6508,67.7018,25037.0
2022-01-06 11:25:00,79.59,79.66,79.5,79.56,20695.0,67.6848,67.7444,67.6083,67.6593,20695.0
2022-01-06 11:30:00,79.52,79.77,79.51,79.76,13357.0,67.6253,67.8379,67.6168,67.8294,13357.0
2022-01-06 11:35:00,79.75,79.85,79.72,79.75,20999.0,67.8209,67.9059,67.7954,67.8209,20999.0
2022-01-06 11:40:00,79.75,79.83,79.49,79.51,20133.0,67.8209,67.8889,67.5998,67.6168,20133.0
2022-01-06 11:45:00,79.51,79.57,79.46,79.48,20457.0,67.6168,67.6678,67.5743,67.5913,20457.0
2022-01-06 11:50:00,79.48,79.51,79.37,79.4,20008.0,67.5913,67.6168,67.4977,67.5233,20008.0
2022-01-06 11:55:00,79.41,79.41,79.25,79.26,9563.0,67.5318,67.5318,67.3957,67.4042,9563.0
2022-01-06 12:00:00,79.24,79.29,79.13,79.23,13588.0,67.3872,67.4297,67.2936,67.3787,13588.0
2022-01-06 12:05:00,79.24,79.3,79.17,79.28,10415.0,67.3872,67.4382,67.3277,67.4212,10415.0
2022-01-06 12:10:00,79.29,79.47,79.26,79.45,12282.0,67.4297,67.5828,67.4042,67.5658,12282.0
2022-01-06 12:15:00,79.45,79.5,79.39,79.5,11890.0,67.5658,67.6083,67.5147,67.6083,11890.0
2022-01-06 12:20:00,79.46,79.57,79.46,79.51,10535.0,67.5743,67.6678,67.5743,67.6168,10535.0
2022-01-06 12:25:00,79.5,79.55,79.48,79.54,9103.0,67.6083,67.6508,67.5913,67.6423,9103.0
2022-01-06 12:30:00,79.53,79.59,79.53,79.55,8704.0,67.6338,67.6848,67.6338,67.6508,8704.0
2022-01-06 12:35:00,79.54,79.57,79.49,79.54,13408.0,67.6423,67.6678,67.5998,67.6423,13408.0
2022-01-06 12:40:00,79.55,79.62,79.53,79.61,10358.0,67.6508,67.7103,67.6338,67.7018,10358.0
2022-01-06 12:45:00,79.63,79.63,79.57,79.59,19405.0,67.7188,67.7188,67.6678,67.6848,19405.0
2022-01-06 12:50:00,79.6,79.6,79.46,79.48,13192.0,67.6933,67.6933,67.5743,67.5913,13192.0
2022-01-06 12:55:00,79.49,79.52,79.44,79.45,6632.0,67.5998,67.6253,67.5573,67.5658,6632.0
2022-01-06 13:00:00,79.44,79.46,79.42,79.45,6062.0,67.5573,67.5743,67.5403,67.5658,6062.0
2022-01-06 13:05:00,79.45,79.53,79.44,79.52,8019.0,67.5658,67.6338,67.5573,67.6253,8019.0
2022-01-06 13:10:00,79.54,79.58,79.53,79.55,10426.0,67.6423,67.6763,67.6338,67.6508,10426.0
2022-01-06 13:15:00,79.54,79.63,79.5,79.61,8642.0,67.6423,67.7188,67.6083,67.7018,8642.0
2022-01-06 13:20:00,79.61,79.73,79.57,79.65,10929.0,67.7018,67.8039,67.6678,67.7359,10929.0
2022-01-06 13:25:00,79.65,79.73,79.61,79.67,19262.0,67.7359,67.8039,67.7018,67.7529,19262.0
2022-01-06 13:30:00,79.65,79.68,79.59,79.67,13816.0,67.7359,67.7614,67.6848,67.7529,13816.0
2022-01-06 13:35:00,79.67,79.67,79.57,79.6,7619.0,67.7529,67.7529,67.6678,67.6933,7619.0
2022-01-06 13:40:00,79.58,79.58,79.42,79.42,7625.0,67.6763,67.6763,67.5403,67.5403,7625.0
2022-01-06 13:45:00,79.42,79.43,79.35,79.4,12066.0,67.5403,67.5488,67.4807,67.5233,12066.0
2022-01-06 13:50:00,79.4,79.4,79.25,79.25,9584.0,67.5233,67.5233,67.3957,67.3957,9584.0
2022-01-06 13:55:00,79.24,79.31,79.24,79.31,8754.0,67.3872,67.4467,67.3872,67.4467,8754.0
2022-01-06 14:00:00,79.29,79.35,79.21,79.21,16185.0,67.4297,67.4807,67.3617,67.3617,16185.0
2022-01-06 14:05:00,79.21,79.38,79.21,79.3,14310.0,67.3617,67.5062,67.3617,67.4382,14310.0
2022-01-06 14:10:00,79.32,79.35,79.17,79.22,8675.0,67.4552,67.4807,67.3277,67.3702,8675.0
2022-01-06 14:15:00,79.23,79.26,79.16,79.17,31539.0,67.3787,67.4042,67.3192,67.3277,31539.0
2022-01-06 14:20:00,79.18,79.4,79.17,79.4,19752.0,67.3362,67.5233,67.3277,67.5233,19752.0
2022-01-06 14:25:00,79.4,79.5,79.38,79.48,28513.0,67.5233,67.6083,67.5062,67.5913,28513.0
2022-01-06 14:30:00,79.48,79.5,79.42,79.48,31398.0,67.5913,67.6083,67.5403,67.5913,31398.0
2022-01-06 14:35:00,79.48,79.58,79.42,79.54,14637.0,67.5913,67.6763,67.5403,67.6423,14637.0
2022-01-06 14:40:00,79.53,79.53,79.49,79.49,5611.0,67.6338,67.6338,67.5998,67.5998,5611.0
2022-01-06 14:45:00,79.51,79.51,79.38,79.39,10652.0,67.6168,67.6168,67.5062,67.5147,10652.0
2022-01-06 14:50:00,79.39,79.39,79.3,79.3,10151.0,67.5147,67.5147,67.4382,67.4382,10151.0
2022-01-06 14:55:00,79.32,79.46,79.32,79.41,16471.0,67.4552,67.5743,67.4552,67.5318,16471.0
2022-01-06 15:00:00,79.41,79.44,79.3,79.32,13921.0,67.5318,67.5573,67.4382,67.4552,13921.0
2022-01-06 15:05:00,79.31,79.31,79.19,79.23,9269.0,67.4467,67.4467,67.3447,67.3787,9269.0
2022-01-06 15:10:00,79.23,79.29,79.05,79.11,28297.0,67.3787,67.4297,67.2256,67.2766,28297.0
2022-01-06 15:15:00,79.1,79.11,78.99,79.05,20301.0,67.2681,67.2766,67.1746,67.2256,20301.0
2022-01-06 15:20:00,79.07,79.1,79.01,79.05,35818.0,67.2426,67.2681,67.1916,67.2256,35818.0
2022-01-06 15:25:00,79.05,79.19,79.02,79.11,33187.0,67.2256,67.3447,67.2001,67.2766,33187.0
2022-01-06 15:30:00,79.08,79.11,78.95,78.95,26905.0,67.2511,67.2766,67.1406,67.1406,26905.0
2022-01-06 15:35:00,78.95,79.18,78.95,79.15,38603.0,67.1406,67.3362,67.1406,67.3106,38603.0
2022-01-06 15:40:00,79.16,79.24,79.09,79.1,34105.0,67.3192,67.3872,67.2596,67.2681,34105.0
2022-01-06 15:45:00,79.09,79.15,79.05,79.05,48704.0,67.2596,67.3106,67.2256,67.2256,48704.0
2022-01-06 15:50:00,79.06,79.19,79.05,79.08,86757.0,67.2341,67.3447,67.2256,67.2511,86757.0
2022-01-06 15:55:00,79.08,79.12,78.93,79.08,273255.0,67.2511,67.2851,67.1236,67.2511,273255.0
2022-01-07 09:30:00,78.76,78.8,78.3,78.61,55174.0,66.979,67.013,66.5878,66.8514,55174.0
2022-01-07 09:35:00,78.56,78.83,78.56,78.77,14129.0,66.8089,67.0385,66.8089,66.9875,14129.0
2022-01-07 09:40:00,78.78,78.84,78.52,78.57,26588.0,66.996,67.047,66.7749,66.8174,26588.0
2022-01-07 09:45:00,78.56,78.63,78.42,78.56,17988.0,66.8089,66.8684,66.6898,66.8089,17988.0
2022-01-07 09:50:00,78.55,78.9,78.55,78.83,13984.0,66.8004,67.098,66.8004,67.0385,13984.0
2022-01-07 09:55:00,78.81,78.81,78.66,78.74,26518.0,67.0215,67.0215,66.8939,66.962,26518.0
2022-01-07 10:00:00,78.79,79.17,78.79,79.17,18172.0,67.0045,67.3277,67.0045,67.3277,18172.0
2022-01-07 10:05:00,79.15,79.21,79.06,79.17,14761.0,67.3106,67.3617,67.2341,67.3277,14761.0
2022-01-07 10:10:00,79.18,79.27,79.13,79.22,9347.0,67.3362,67.4127,67.2936,67.3702,9347.0
2022-01-07 10:15:00,79.19,79.37,79.19,79.35,34357.0,67.3447,67.4977,67.3447,67.4807,34357.0
2022-01-07 10:20:00,79.35,79.57,79.33,79.39,15476.0,67.4807,67.6678,67.4637,67.5147,15476.0
2022-01-07 10:25:00,79.38,79.47,79.36,79.42,8154.0,67.5062,67.5828,67.4892,67.5403,8154.0
2022-01-07 10:30:00,79.45,79.45,79.28,79.28,3166.0,67.5658,67.5658,67.4212,67.4212,3166.0
2022-01-07 10:35:00,79.29,79.45,79.27,79.45,9301.0,67.4297,67.5658,67.4127,67.5658,9301.0
2022-01-07 10:40:00,79.46,79.6,79.44,79.6,9033.0,67.5743,67.6933,67.5573,67.6933,9033.0
2022-01-07 10:45:00,79.59,79.86,79.51,79.81,20483.0,67.6848,67.9144,67.6168,67.8719,20483.0
2022-01-07 10:50:00,79.81,79.9,79.75,79.84,23486.0,67.8719,67.9485,67.8209,67.8974,23486.0
2022-01-07 10:55:00,79.83,79.86,79.69,79.69,20995.0,67.8889,67.9144,67.7699,67.7699,20995.0
2022-01-07 11:00:00,79.7,79.89,79.67,79.89,21656.0,67.7784,67.94,67.7529,67.94,21656.0
2022-01-07 11:05:00,79.88,79.95,79.83,79.87,16644.0,67.9315,67.991,67.8889,67.9229,16644.0
2022-01-07 11:10:00,79.87,79.95,79.82,79.84,7924.0,67.9229,67.991,67.8804,67.8974,7924.0
2022-01-07 11:15:00,79.81,79.96,79.8,79.94,25553.0,67.8719,67.9995,67.8634,67.9825,25553.0
2022-01-07 11:20:00,79.93,79.94,79.8,79.9,20028.0,67.974,67.9825,67.8634,67.9485,20028.0
2022-01-07 11:25:00,79.89,79.96,79.82,79.95,12912.0,67.94,67.9995,67.8804,67.991,12912.0
2022-01-07 11:30:00,79.94,79.94,79.78,79.8,12922.0,67.9825,67.9825,67.8464,67.8634,12922.0
2022-01-07 11:35:00,79.81,79.84,79.72,79.72,14346.0,67.8719,67.8974,67.7954,67.7954,14346.0
2022-01-07 11:40:00,79.73,79.91,79.73,79.89,10039.0,67.8039,67.957,67.8039,67.94,10039.0
2022-01-07 11:45:00,79.87,79.97,79.77,79.84,11002.0,67.9229,68.008,67.8379,67.8974,11002.0
2022-01-07 11:50:00,79.88,79.92,79.85,79.92,3755.0,67.9315,67.9655,67.9059,67.9655,3755.0
2022-01-07 11:55:00,79.91,79.97,79.91,79.95,5198.0,67.957,68.008,67.957,67.991,5198.0
2022-01-07 12:00:00,79.97,80.18,79.94,80.12,69586.0,68.008,68.1866,67.9825,68.1356,69586.0
2022-01-07 12:05:00,80.1,80.14,80.06,80.09,14077.0,68.1185,68.1526,68.0845,68.11,14077.0
2022-01-07 12:10:00,80.08,80.12,80.0,80.09,17317.0,68.1015,68.1356,68.0335,68.11,17317.0
2022-01-07 12:15:00,80.09,80.11,79.95,79.99,24653.0,68.11,68.127,67.991,68.025,24653.0
2022-01-07 12:20:00,80.0,80.06,79.85,79.88,22296.0,68.0335,68.0845,67.9059,67.9315,22296.0
2022-01-07 12:25:00,79.9,80.02,79.88,79.99,10782.0,67.9485,68.0505,67.9315,68.025,10782.0
2022-01-07 12:30:00,79.98,80.03,79.97,80.03,15702.0,68.0165,68.059,68.008,68.059,15702.0
2022-01-07 12:35:00,80.05,80.05,79.95,79.97,4103.0,68.076,68.076,67.991,68.008,4103.0
2022-01-07 12:40:00,79.96,80.09,79.96,80.08,17105.0,67.9995,68.11,67.9995,68.1015,17105.0
2022-01-07 12:45:00,80.09,80.13,80.01,80.03,15261.0,68.11,68.1441,68.042,68.059,15261.0
2022-01-07 12:50:00,80.04,80.04,79.96,80.01,12945.0,68.0675,68.0675,67.9995,68.042,12945.0
2022-01-07 12:55:00,80.01,80.03,79.9,79.98,17226.0,68.042,68.059,67.9485,68.0165,17226.0
2022-01-07 13:00:00,79.97,80.08,79.96,80.07,14693.0,68.008,68.1015,67.9995,68.093,14693.0
2022-01-07 13:05:00,80.09,80.14,80.07,80.12,11863.0,68.11,68.1526,68.093,68.1356,11863.0
2022-01-07 13:10:00,80.12,80.22,80.12,80.2,14911.0,68.1356,68.2206,68.1356,68.2036,14911.0
2022-01-07 13:15:00,80.18,80.2,80.12,80.12,15042.0,68.1866,68.2036,68.1356,68.1356,15042.0
2022-01-07 13:20:00,80.1,80.21,80.08,80.16,10339.0,68.1185,68.2121,68.1015,68.1696,10339.0
2022-01-07 13:25:00,80.16,80.17,80.12,80.13,15022.0,68.1696,68.1781,68.1356,68.1441,15022.0
2022-01-07 13:30:00,80.12,80.2,80.12,80.18,11529.0,68.1356,68.2036,68.1356,68.1866,11529.0
2022-01-07 13:35:00,80.17,80.2,80.14,80.16,10111.0,68.1781,68.2036,68.1526,68.1696,10111.0
2022-01-07 13:40:00,80.16,80.21,80.13,80.19,8128.0,68.1696,68.2121,68.1441,68.1951,8128.0
2022-01-07 13:45:00,80.21,80.24,80.18,80.19,6481.0,68.2121,68.2376,68.1866,68.1951,6481.0
2022-01-07 13:50:00,80.2,80.33,80.2,80.3,16177.0,68.2036,68.3141,68.2036,68.2886,16177.0
2022-01-07 13:55:00,80.29,80.31,80.24,80.25,9201.0,68.2801,68.2971,68.2376,68.2461,9201.0
2022-01-07 14:00:00,80.25,80.31,80.24,80.26,19796.0,68.2461,68.2971,68.2376,68.2546,19796.0
2022-01-07 14:05:00,80.25,80.33,80.25,80.31,13325.0,68.2461,68.3141,68.2461,68.2971,13325.0
2022-01-07 14:10:00,80.33,80.45,80.31,80.45,17967.0,68.3141,68.4162,68.2971,68.4162,17967.0
2022-01-07 14:15:00,80.45,80.53,80.44,80.5,18436.0,68.4162,68.4842,68.4077,68.4587,18436.0
2022-01-07 14:20:00,80.5,80.52,80.44,80.47,19459.0,68.4587,68.4757,68.4077,68.4332,19459.0
2022-01-07 14:25:00,80.48,80.52,80.46,80.47,13832.0,68.4417,68.4757,68.4247,68.4332,13832.0
2022-01-07 14:30:00,80.47,80.5,80.37,80.38,21702.0,68.4332,68.4587,68.3482,68.3567,21702.0
2022-01-07 14:35:00,80.38,80.38,80.29,80.31,10345.0,68.3567,68.3567,68.2801,68.2971,10345.0
2022-01-07 14:40:00,80.31,80.42,80.3,80.4,13284.0,68.2971,68.3907,68.2886,68.3737,13284.0
2022-01-07 14:45:00,80.38,80.47,80.37,80.42,17594.0,68.3567,68.4332,68.3482,68.3907,17594.0
2022-01-07 14:50:00,80.42,80.47,80.41,80.42,26536.0,68.3907,68.4332,68.3822,68.3907,26536.0
2022-01-07 14:55:00,80.43,80.48,80.42,80.46,11112.0,68.3992,68.4417,68.3907,68.4247,11112.0
2022-01-07 15:00:00,80.46,80.54,80.45,80.47,16179.0,68.4247,68.4927,68.4162,68.4332,16179.0
2022-01-07 15:05:00,80.46,80.51,80.45,80.51,15960.0,68.4247,68.4672,68.4162,68.4672,15960.0
2022-01-07 15:10:00,80.5,80.59,80.5,80.55,26194.0,68.4587,68.5352,68.4587,68.5012,26194.0
2022-01-07 15:15:00,80.54,80.55,80.4,80.42,41629.0,68.4927,68.5012,68.3737,68.3907,41629.0
2022-01-07 15:20:00,80.43,80.49,80.42,80.44,30785.0,68.3992,68.4502,68.3907,68.4077,30785.0
2022-01-07 15:25:00,80.44,80.5,80.42,80.48,17001.0,68.4077,68.4587,68.3907,68.4417,17001.0
2022-01-07 15:30:00,80.49,80.53,80.41,80.45,33823.0,68.4502,68.4842,68.3822,68.4162,33823.0
2022-01-07 15:35:00,80.44,80.52,80.42,80.47,28659.0,68.4077,68.4757,68.3907,68.4332,28659.0
2022-01-07 15:40:00,80.48,80.5,80.41,80.42,41126.0,68.4417,68.4587,68.3822,68.3907,41126.0
2022-01-07 15:45:00,80.42,80.49,80.3,80.31,68573.0,68.3907,68.4502,68.2886,68.2971,68573.0
2022-01-07 15:50:00,80.28,80.35,80.21,80.27,72727.0,68.2716,68.3311,68.2121,68.2631,72727.0
2022-01-07 15:55:00,80.28,80.4,80.15,80.2,247247.0,68.2716,68.3737,68.1611,68.2036,247247.0
2022-01-10 09:30:00,80.55,80.72,79.83,80.72,58278.0,68.5012,68.6458,67.8889,68.6458,58278.0
2022-01-10 09:35:00,80.71,80.71,80.39,80.53,47561.0,68.6373,68.6373,68.3652,68.4842,47561.0
2022-01-10 09:40:00,80.52,80.55,80.27,80.44,61647.0,68.4757,68.5012,68.2631,68.4077,61647.0
2022-01-10 09:45:00,80.41,80.47,80.14,80.19,29063.0,68.3822,68.4332,68.1526,68.1951,29063.0
2022-01-10 09:50:00,80.17,80.44,80.03,80.4,40141.0,68.1781,68.4077,68.059,68.3737,40141.0
2022-01-10 09:55:00,80.39,80.59,80.39,80.4,20233.0,68.3652,68.5352,68.3652,68.3737,20233.0
2022-01-10 10:00:00,80.43,80.47,80.32,80.32,22977.0,68.3992,68.4332,68.3056,68.3056,22977.0
2022-01-10 10:05:00,80.33,80.54,80.27,80.44,20420.0,68.3141,68.4927,68.2631,68.4077,20420.0
2022-01-10 10:10:00,80.44,80.52,80.3,80.37,20505.0,68.4077,68.4757,68.2886,68.3482,20505.0
2022-01-10 10:15:00,80.37,80.47,80.32,80.36,18443.0,68.3482,68.4332,68.3056,68.3397,18443.0
2022-01-10 10:20:00,80.37,80.48,80.24,80.4,34507.0,68.3482,68.4417,68.2376,68.3737,34507.0
2022-01-10 10:25:00,80.39,80.43,80.32,80.32,25157.0,68.3652,68.3992,68.3056,68.3056,25157.0
2022-01-10 10:30:00,80.35,80.47,80.28,80.4,28967.0,68.3311,68.4332,68.2716,68.3737,28967.0
2022-01-10 10:35:00,80.4,80.61,80.39,80.53,18505.0,68.3737,68.5523,68.3652,68.4842,18505.0
2022-01-10 10:40:00,80.53,80.6,80.32,80.35,18291.0,68.4842,68.5438,68.3056,68.3311,18291.0
2022-01-10 10:45:00,80.32,80.32,80.14,80.23,11630.0,68.3056,68.3056,68.1526,68.2291,11630.0
2022-01-10 10:50:00,80.24,80.32,80.15,80.15,18931.0,68.2376,68.3056,68.1611,68.1611,18931.0
2022-01-10 10:55:00,80.13,80.15,80.04,80.06,8949.0,68.1441,68.1611,68.0675,68.0845,8949.0
2022-01-10 11:00:00,80.08,80.14,80.05,80.06,9817.0,68.1015,68.1526,68.076,68.0845,9817.0
2022-01-10 11:05:00,80.08,80.2,80.08,80.14,64315.0,68.1015,68.2036,68.1015,68.1526,64315.0
2022-01-10 11:10:00,80.13,80.25,79.97,79.97,10962.0,68.1441,68.2461,68.008,68.008,10962.0
2022-01-10 11:15:00,79.95,80.0,79.84,79.88,12023.0,67.991,68.0335,67.8974,67.9315,12023.0
2022-01-10 11:20:00,79.9,80.02,79.86,80.0,23309.0,67.9485,68.0505,67.9144,68.0335,23309.0
2022-01-10 11:25:00,80.0,80.1,79.85,79.89,21451.0,68.0335,68.1185,67.9059,67.94,21451.0
2022-01-10 11:30:00,79.88,79.91,79.8,79.84,16381.0,67.9315,67.957,67.8634,67.8974,16381.0
2022-01-10 11:35:00,79.85,79.87,79.82,79.85,11327.0,67.9059,67.9229,67.8804,67.9059,11327.0
2022-01-10 11:40:00,79.84,79.91,79.79,79.85,15235.0,67.8974,67.957,67.8549,67.9059,15235.0
2022-01-10 11:45:00,79.85,79.85,79.67,79.83,9063.0,67.9059,67.9059,67.7529,67.8889,9063.0
2022-01-10 11:50:00,79.81,79.9,79.8,79.85,10744.0,67.8719,67.9485,67.8634,67.9059,10744.0
2022-01-10 11:55:00,79.84,79.89,79.81,79.83,7773.0,67.8974,67.94,67.8719,67.8889,7773.0
2022-01-10 12:00:00,79.82,79.88,79.79,79.86,6956.0,67.8804,67.9315,67.8549,67.9144,6956.0
2022-01-10 12:05:00,79.87,79.87,79.73,79.73,9308.0,67.9229,67.9229,67.8039,67.8039,9308.0
2022-01-10 12:10:00,79.74,79.74,79.63,79.74,6876.0,67.8124,67.8124,67.7188,67.8124,6876.0
2022-01-10 12:15:00,79.75,79.85,79.71,79.85,11197.0,67.8209,67.9059,67.7869,67.9059,11197.0
2022-01-10 12:20:00,79.83,79.98,79.79,79.97,8561.0,67.8889,68.0165,67.8549,68.008,8561.0
2022-01-10 12:25:00,79.99,80.05,79.99,80.05,4924.0,68.025,68.076,68.025,68.076,4924.0
2022-01-10 12:30:00,80.05,80.21,80.05,80.2,13868.0,68.076,68.2121,68.076,68.2036,13868.0
2022-01-10 12:35:00,80.18,80.23,80.15,80.22,12780.0,68.1866,68.2291,68.1611,68.2206,12780.0
2022-01-10 12:40:00,80.21,80.28,80.18,80.18,11079.0,68.2121,68.2716,68.1866,68.1866,11079.0
2022-01-10 12:45:00,80.2,80.26,80.07,80.07,10275.0,68.2036,68.2546,68.093,68.093,10275.0
2022-01-10 12:50:00,80.06,80.2,80.05,80.14,17730.0,68.0845,68.2036,68.076,68.1526,17730.0
2022-01-10 12:55:00,80.14,80.15,80.03,80.03,57309.0,68.1526,68.1611,68.059,68.059,57309.0
2022-01-10 13:00:00,80.04,80.17,80.03,80.14,16478.0,68.0675,68.1781,68.059,68.1526,16478.0
2022-01-10 13:05:00,80.15,80.17,80.08,80.12,14340.0,68.1611,68.1781,68.1015,68.1356,14340.0
2022-01-10 13:10:00,80.13,80.2,80.13,80.16,8508.0,68.1441,68.2036,68.1441,68.1696,8508.0
2022-01-10 13:15:00,80.17,80.21,80.11,80.13,16755.0,68.1781,68.2121,68.127,68.1441,16755.0
2022-01-10 13:20:00,80.14,80.15,80.03,80.1,26971.0,68.1526,68.1611,68.059,68.1185,26971.0
2022-01-10 13:25:00,80.12,80.16,80.1,80.13,9778.0,68.1356,68.1696,68.1185,68.1441,9778.0
2022-01-10 13:30:00,80.13,80.13,80.05,80.1,23743.0,68.1441,68.1441,68.076,68.1185,23743.0
2022-01-10 13:35:00,80.12,80.18,80.08,80.14,15283.0,68.1356,68.1866,68.1015,68.1526,15283.0
2022-01-10 13:40:00,80.13,80.22,80.12,80.19,11074.0,68.1441,68.2206,68.1356,68.1951,11074.0
2022-01-10 13:45:00,80.2,80.24,80.17,80.23,12496.0,68.2036,68.2376,68.1781,68.2291,12496.0
2022-01-10 13:50:00,80.24,80.29,80.19,80.21,13946.0,68.2376,68.2801,68.1951,68.2121,13946.0
2022-01-10 13:55:00,80.2,80.28,80.18,80.28,8298.0,68.2036,68.2716,68.1866,68.2716,8298.0
2022-01-10 14:00:00,80.28,80.32,80.25,80.27,12973.0,68.2716,68.3056,68.2461,68.2631,12973.0
2022-01-10 14:05:00,80.29,80.38,80.25,80.37,22092.0,68.2801,68.3567,68.2461,68.3482,22092.0
2022-01-10 14:10:00,80.36,80.37,80.26,80.28,11266.0,68.3397,68.3482,68.2546,68.2716,11266.0
2022-01-10 14:15:00,80.27,80.34,80.26,80.27,14796.0,68.2631,68.3226,68.2546,68.2631,14796.0
2022-01-10 14:20:00,80.27,80.29,80.22,80.23,12636.0,68.2631,68.2801,68.2206,68.2291,12636.0
2022-01-10 14:25:00,80.21,80.24,80.1,80.12,12372.0,68.2121,68.2376,68.1185,68.1356,12372.0
2022-01-10 14:30:00,80.1,80.12,80.05,80.07,11949.0,68.1185,68.1356,68.076,68.093,11949.0
2022-01-10 14:35:00,80.08,80.1,80.04,80.08,14765.0,68.1015,68.1185,68.0675,68.1015,14765.0
2022-01-10 14:40:00,80.09,80.12,80.04,80.06,12174.0,68.11,68.1356,68.0675,68.0845,12174.0
2022-01-10 14:45:00,80.08,80.15,80.06,80.12,12871.0,68.1015,68.1611,68.0845,68.1356,12871.0
2022-01-10 14:50:00,80.13,80.16,80.05,80.14,16482.0,68.1441,68.1696,68.076,68.1526,16482.0
2022-01-10 14:55:00,80.14,80.24,80.12,80.22,10963.0,68.1526,68.2376,68.1356,68.2206,10963.0
2022-01-10 15:00:00,80.21,80.23,80.15,80.15,21115.0,68.2121,68.2291,68.1611,68.1611,21115.0
2022-01-10 15:05:00,80.15,80.16,80.08,80.11,16371.0,68.1611,68.1696,68.1015,68.127,16371.0
2022-01-10 15:10:00,80.1,80.13,79.9,79.91,24879.0,68.1185,68.1441,67.9485,67.957,24879.0
2022-01-10 15:15:00,79.91,79.93,79.76,79.77,22887.0,67.957,67.974,67.8294,67.8379,22887.0
2022-01-10 15:20:00,79.76,79.89,79.73,79.87,29477.0,67.8294,67.94,67.8039,67.9229,29477.0
2022-01-10 15:25:00,79.88,79.96,79.88,79.92,15872.0,67.9315,67.9995,67.9315,67.9655,15872.0
2022-01-10 15:30:00,79.92,79.97,79.86,79.88,16981.0,67.9655,68.008,67.9144,67.9315,16981.0
2022-01-10 15:35:00,79.88,79.9,79.7,79.7,59674.0,67.9315,67.9485,67.7784,67.7784,59674.0
2022-01-10 15:40:00,79.69,79.83,79.5,79.61,70356.0,67.7699,67.8889,67.6083,67.7018,70356.0
2022-01-10 15:45:00,79.62,79.72,79.56,79.67,35303.0,67.7103,67.7954,67.6593,67.7529,35303.0
2022-01-10 15:50:00,79.66,79.82,79.62,79.73,70844.0,67.7444,67.8804,67.7103,67.8039,70844.0
2022-01-10 15:55:00,79.73,79.83,79.69,79.83,236513.0,67.8039,67.8889,67.7699,67.8889,236513.0
2022-01-11 09:30:00,80.0,80.18,79.51,79.71,69999.0,68.0335,68.1866,67.6168,67.7869,69999.0
2022-01-11 09:35:00,79.64,79.66,79.46,79.53,10947.0,67.7274,67.7444,67.5743,67.6338,10947.0
2022-01-11 09:40:00,79.53,79.73,79.46,79.67,20425.0,67.6338,67.8039,67.5743,67.7529,20425.0
2022-01-11 09:45:00,79.63,79.63,79.34,79.37,28821.0,67.7188,67.7188,67.4722,67.4977,28821.0
2022-01-11 09:50:00,79.35,79.35,79.18,79.23,31669.0,67.4807,67.4807,67.3362,67.3787,31669.0
2022-01-11 09:55:00,79.25,79.3,78.97,79.01,27045.0,67.3957,67.4382,67.1576,67.1916,27045.0
2022-01-11 10:00:00,79.01,79.08,78.83,78.98,17072.0,67.1916,67.2511,67.0385,67.1661,17072.0
2022-01-11 10:05:00,79.0,79.14,78.98,79.14,15264.0,67.1831,67.3021,67.1661,67.3021,15264.0
2022-01-11 10:10:00,79.14,79.14,78.9,78.96,16361.0,67.3021,67.3021,67.098,67.1491,16361.0
2022-01-11 10:15:00,78.97,79.28,78.92,79.26,24855.0,67.1576,67.4212,67.115,67.4042,24855.0
2022-01-11 10:20:00,79.23,79.33,79.13,79.16,10003.0,67.3787,67.4637,67.2936,67.3192,10003.0
2022-01-11 10:25:00,79.16,79.26,79.14,79.17,14531.0,67.3192,67.4042,67.3021,67.3277,14531.0
2022-01-11 10:30:00,79.17,79.22,78.97,78.97,25299.0,67.3277,67.3702,67.1576,67.1576,25299.0
2022-01-11 10:35:00,78.98,79.09,78.98,79.08,17292.0,67.1661,67.2596,67.1661,67.2511,17292.0
2022-01-11 10:40:00,79.06,79.07,78.84,78.91,18721.0,67.2341,67.2426,67.047,67.1065,18721.0
2022-01-11 10:45:00,78.92,79.09,78.92,79.02,13096.0,67.115,67.2596,67.115,67.2001,13096.0
2022-01-11 10:50:00,78.96,79.0,78.89,78.96,10295.0,67.1491,67.1831,67.0895,67.1491,10295.0
2022-01-11 10:55:00,78.96,79.11,78.96,79.0,13949.0,67.1491,67.2766,67.1491,67.1831,13949.0
2022-01-11 11:00:00,78.97,78.99,78.75,78.79,29564.0,67.1576,67.1746,66.9705,67.0045,29564.0
2022-01-11 11:05:00,78.81,78.85,78.7,78.73,18908.0,67.0215,67.0555,66.928,66.9535,18908.0
2022-01-11 11:10:00,78.72,78.78,78.55,78.62,26297.0,66.945,66.996,66.8004,66.8599,26297.0
2022-01-11 11:15:00,78.61,78.72,78.6,78.72,20407.0,66.8514,66.945,66.8429,66.945,20407.0
2022-01-11 11:20:00,78.72,78.88,78.7,78.84,19156.0,66.945,67.081,66.928,67.047,19156.0
2022-01-11 11:25:00,78.83,78.88,78.63,78.66,12109.0,67.0385,67.081,66.8684,66.8939,12109.0
2022-01-11 11:30:00,78.66,78.81,78.65,78.8,19810.0,66.8939,67.0215,66.8854,67.013,19810.0
2022-01-11 11:35:00,78.8,78.85,78.77,78.79,12204.0,67.013,67.0555,66.9875,67.0045,12204.0
2022-01-11 11:40:00,78.81,79.02,78.81,78.93,15663.0,67.0215,67.2001,67.0215,67.1236,15663.0
2022-01-11 11:45:00,78.92,78.95,78.7,78.72,12452.0,67.115,67.1406,66.928,66.945,12452.0
2022-01-11 11:50:00,78.74,78.81,78.7,78.7,10979.0,66.962,67.0215,66.928,66.928,10979.0
2022-01-11 11:55:00,78.7,78.73,78.64,78.69,18679.0,66.928,66.9535,66.8769,66.9195,18679.0
2022-01-11 12:00:00,78.67,78.72,78.64,78.72,12947.0,66.9024,66.945,66.8769,66.945,12947.0
2022-01-11 12:05:00,78.73,78.78,78.67,78.77,11256.0,66.9535,66.996,66.9024,66.9875,11256.0
2022-01-11 12:10:00,78.76,78.82,78.71,78.81,13124.0,66.979,67.03,66.9365,67.0215,13124.0
2022-01-11 12:15:00,78.82,78.97,78.82,78.97,20754.0,67.03,67.1576,67.03,67.1576,20754.0
2022-01-11 12:20:00,78.98,79.02,78.93,78.97,11039.0,67.1661,67.2001,67.1236,67.1576,11039.0
2022-01-11 12:25:00,78.98,79.0,78.93,78.99,10194.0,67.1661,67.1831,67.1236,67.1746,10194.0
2022-01-11 12:30:00,79.0,79.03,78.99,79.01,7436.0,67.1831,67.2086,67.1746,67.1916,7436.0
2022-01-11 12:35:00,79.03,79.14,79.03,79.12,36005.0,67.2086,67.3021,67.2086,67.2851,36005.0
2022-01-11 12:40:00,79.13,79.15,79.01,79.02,12131.0,67.2936,67.3106,67.1916,67.2001,12131.0
2022-01-11 12:45:00,79.02,79.08,79.02,79.03,9957.0,67.2001,67.2511,67.2001,67.2086,9957.0
2022-01-11 12:50:00,79.03,79.13,79.02,79.12,21090.0,67.2086,67.2936,67.2001,67.2851,21090.0
2022-01-11 12:55:00,79.11,79.27,79.09,79.24,16756.0,67.2766,67.4127,67.2596,67.3872,16756.0
2022-01-11 13:00:00,79.23,79.3,79.18,79.18,45976.0,67.3787,67.4382,67.3362,67.3362,45976.0
2022-01-11 13:05:00,79.16,79.23,79.14,79.16,48102.0,67.3192,67.3787,67.3021,67.3192,48102.0
2022-01-11 13:10:00,79.16,79.33,79.15,79.21,50306.0,67.3192,67.4637,67.3106,67.3617,50306.0
2022-01-11 13:15:00,79.2,79.32,79.2,79.31,45789.0,67.3532,67.4552,67.3532,67.4467,45789.0
2022-01-11 13:20:00,79.29,79.29,79.16,79.26,31877.0,67.4297,67.4297,67.3192,67.4042,31877.0
2022-01-11 13:25:00,79.26,79.38,79.25,79.36,30547.0,67.4042,67.5062,67.3957,67.4892,30547.0
2022-01-11 13:30:00,79.35,79.37,79.25,79.27,23753.0,67.4807,67.4977,67.3957,67.4127,23753.0
2022-01-11 13:35:00,79.28,79.32,79.25,79.31,16278.0,67.4212,67.4552,67.3957,67.4467,16278.0
2022-01-11 13:40:00,79.3,79.3,79.19,79.19,14459.0,67.4382,67.4382,67.3447,67.3447,14459.0
2022-01-11 13:45:00,79.18,79.2,79.06,79.06,14427.0,67.3362,67.3532,67.2341,67.2341,14427.0
2022-01-11 13:50:00,79.06,79.14,79.04,79.14,11662.0,67.2341,67.3021,67.2171,67.3021,11662.0
2022-01-11 13:55:00,79.13,79.14,79.04,79.05,10714.0,67.2936,67.3021,67.2171,67.2256,10714.0
2022-01-11 14:00:00,79.05,79.05,78.93,78.93,18032.0,67.2256,67.2256,67.1236,67.1236,18032.0
2022-01-11 14:05:00,78.92,78.93,78.82,78.88,13392.0,67.115,67.1236,67.03,67.081,13392.0
2022-01-11 14:10:00,78.85,78.89,78.77,78.84,10831.0,67.0555,67.0895,66.9875,67.047,10831.0
2022-01-11 14:15:00,78.83,78.85,78.76,78.83,25071.0,67.0385,67.0555,66.979,67.0385,25071.0
2022-01-11 14:20:00,78.81,78.82,78.66,78.67,11263.0,67.0215,67.03,66.8939,66.9024,11263.0
2022-01-11 14:25:00,78.68,78.74,78.64,78.73,18577.0,66.9109,66.962,66.8769,66.9535,18577.0
2022-01-11 14:30:00,78.71,78.94,78.71,78.91,14311.0,66.9365,67.1321,66.9365,67.1065,14311.0
2022-01-11 14:35:00,78.91,78.92,78.85,78.86,11598.0,67.1065,67.115,67.0555,67.064,11598.0
2022-01-11 14:40:00,78.87,78.92,78.8,78.88,15571.0,67.0725,67.115,67.013,67.081,15571.0
2022-01-11 14:45:00,78.89,78.92,78.83,78.85,16505.0,67.0895,67.115,67.0385,67.0555,16505.0
2022-01-11 14:50:00,78.84,78.89,78.81,78.89,17301.0,67.047,67.0895,67.0215,67.0895,17301.0
2022-01-11 14:55:00,78.9,78.98,78.88,78.94,16951.0,67.098,67.1661,67.081,67.1321,16951.0
2022-01-11 15:00:00,78.97,79.05,78.97,79.01,15106.0,67.1576,67.2256,67.1576,67.1916,15106.0
2022-01-11 15:05:00,79.02,79.12,79.02,79.08,18071.0,67.2001,67.2851,67.2001,67.2511,18071.0
2022-01-11 15:10:00,79.09,79.14,79.07,79.08,36676.0,67.2596,67.3021,67.2426,67.2511,36676.0
2022-01-11 15:15:00,79.08,79.14,79.06,79.06,39862.0,67.2511,67.3021,67.2341,67.2341,39862.0
2022-01-11 15:20:00,79.07,79.08,79.02,79.07,20673.0,67.2426,67.2511,67.2001,67.2426,20673.0
2022-01-11 15:25:00,79.06,79.09,79.01,79.06,27450.0,67.2341,67.2596,67.1916,67.2341,27450.0
2022-01-11 15:30:00,79.06,79.06,78.94,78.94,25756.0,67.2341,67.2341,67.1321,67.1321,25756.0
2022-01-11 15:35:00,78.95,79.01,78.83,78.89,44463.0,67.1406,67.1916,67.0385,67.0895,44463.0
2022-01-11 15:40:00,78.89,79.06,78.89,79.05,29242.0,67.0895,67.2341,67.0895,67.2256,29242.0
2022-01-11 15:45:00,79.04,79.16,79.02,79.14,32507.0,67.2171,67.3192,67.2001,67.3021,32507.0
2022-01-11 15:50:00,79.14,79.17,79.04,79.14,74311.0,67.3021,67.3277,67.2171,67.3021,74311.0
2022-01-11 15:55:00,79.14,79.15,79.07,79.14,155135.0,67.3021,67.3106,67.2426,67.3021,155135.0
2022-01-12 09:30:00,78.86,79.04,78.54,78.71,41249.0,67.064,67.2171,66.7919,66.9365,41249.0
2022-01-12 09:35:00,78.72,78.89,78.63,78.89,19259.0,66.945,67.0895,66.8684,67.0895,19259.0
2022-01-12 09:40:00,78.9,79.06,78.83,79.05,11030.0,67.098,67.2341,67.0385,67.2256,11030.0
2022-01-12 09:45:00,79.04,79.19,78.98,79.02,7378.0,67.2171,67.3447,67.1661,67.2001,7378.0
2022-01-12 09:50:00,79.04,79.07,78.94,79.0,9057.0,67.2171,67.2426,67.1321,67.1831,9057.0
2022-01-12 09:55:00,79.03,79.06,78.89,79.03,14423.0,67.2086,67.2341,67.0895,67.2086,14423.0
2022-01-12 10:00:00,79.05,79.28,79.04,79.28,63621.0,67.2256,67.4212,67.2171,67.4212,63621.0
2022-01-12 10:05:00,79.28,79.49,79.2,79.2,21670.0,67.4212,67.5998,67.3532,67.3532,21670.0
2022-01-12 10:10:00,79.22,79.25,79.02,79.17,31716.0,67.3702,67.3957,67.2001,67.3277,31716.0
2022-01-12 10:15:00,79.16,79.43,79.16,79.36,14831.0,67.3192,67.5488,67.3192,67.4892,14831.0
2022-01-12 10:20:00,79.39,79.39,79.15,79.15,13732.0,67.5147,67.5147,67.3106,67.3106,13732.0
2022-01-12 10:25:00,79.14,79.23,79.03,79.23,13370.0,67.3021,67.3787,67.2086,67.3787,13370.0
2022-01-12 10:30:00,79.23,79.38,79.23,79.32,11811.0,67.3787,67.5062,67.3787,67.4552,11811.0
2022-01-12 10:35:00,79.33,79.41,79.28,79.35,12052.0,67.4637,67.5318,67.4212,67.4807,12052.0
2022-01-12 10:40:00,79.35,79.4,79.2,79.2,11102.0,67.4807,67.5233,67.3532,67.3532,11102.0
2022-01-12 10:45:00,79.2,79.29,79.17,79.17,10133.0,67.3532,67.4297,67.3277,67.3277,10133.0
2022-01-12 10:50:00,79.19,79.47,79.18,79.46,18132.0,67.3447,67.5828,67.3362,67.5743,18132.0
2022-01-12 10:55:00,79.5,79.66,79.49,79.55,16270.0,67.6083,67.7444,67.5998,67.6508,16270.0
2022-01-12 11:00:00,79.59,79.59,79.45,79.5,12133.0,67.6848,67.6848,67.5658,67.6083,12133.0
2022-01-12 11:05:00,79.5,79.63,79.5,79.59,21891.0,67.6083,67.7188,67.6083,67.6848,21891.0
2022-01-12 11:10:00,79.58,79.58,79.36,79.45,32431.0,67.6763,67.6763,67.4892,67.5658,32431.0
2022-01-12 11:15:00,79.45,79.49,79.34,79.4,10537.0,67.5658,67.5998,67.4722,67.5233,10537.0
2022-01-12 11:20:00,79.4,79.4,79.31,79.36,25296.0,67.5233,67.5233,67.4467,67.4892,25296.0
2022-01-12 11:25:00,79.37,79.42,79.35,79.35,40569.0,67.4977,67.5403,67.4807,67.4807,40569.0
2022-01-12 11:30:00,79.36,79.44,79.36,79.39,31201.0,67.4892,67.5573,67.4892,67.5147,31201.0
2022-01-12 11:35:00,79.39,79.45,79.3,79.3,6944.0,67.5147,67.5658,67.4382,67.4382,6944.0
2022-01-12 11:40:00,79.3,79.35,79.29,79.33,8967.0,67.4382,67.4807,67.4297,67.4637,8967.0
2022-01-12 11:45:00,79.31,79.39,79.31,79.34,9306.0,67.4467,67.5147,67.4467,67.4722,9306.0
2022-01-12 11:50:00,79.32,79.35,79.25,79.35,9924.0,67.4552,67.4807,67.3957,67.4807,9924.0
2022-01-12 11:55:00,79.34,79.42,79.33,79.4,9017.0,67.4722,67.5403,67.4637,67.5233,9017.0
2022-01-12 12:00:00,79.36,79.39,79.32,79.35,9405.0,67.4892,67.5147,67.4552,67.4807,9405.0
2022-01-12 12:05:00,79.33,79.41,79.31,79.41,11313.0,67.4637,67.5318,67.4467,67.5318,11313.0
2022-01-12 12:10:00,79.41,79.5,79.4,79.48,6417.0,67.5318,67.6083,67.5233,67.5913,6417.0
2022-01-12 12:15:00,79.48,79.48,79.41,79.45,5020.0,67.5913,67.5913,67.5318,67.5658,5020.0
2022-01-12 12:20:00,79.45,79.5,79.45,79.46,7450.0,67.5658,67.6083,67.5658,67.5743,7450.0
2022-01-12 12:25:00,79.47,79.54,79.47,79.53,10082.0,67.5828,67.6423,67.5828,67.6338,10082.0
2022-01-12 12:30:00,79.53,79.54,79.37,79.39,12651.0,67.6338,67.6423,67.4977,67.5147,12651.0
2022-01-12 12:35:00,79.39,79.47,79.32,79.37,43514.0,67.5147,67.5828,67.4552,67.4977,43514.0
2022-01-12 12:40:00,79.37,79.39,79.31,79.37,10003.0,67.4977,67.5147,67.4467,67.4977,10003.0
2022-01-12 12:45:00,79.39,79.41,79.33,79.33,7466.0,67.5147,67.5318,67.4637,67.4637,7466.0
2022-01-12 12:50:00,79.34,79.44,79.34,79.42,9305.0,67.4722,67.5573,67.4722,67.5403,9305.0
2022-01-12 12:55:00,79.43,79.48,79.42,79.48,6044.0,67.5488,67.5913,67.5403,67.5913,6044.0
2022-01-12 13:00:00,79.47,79.63,79.47,79.63,9474.0,67.5828,67.7188,67.5828,67.7188,9474.0
2022-01-12 13:05:00,79.62,79.65,79.6,79.62,14563.0,67.7103,67.7359,67.6933,67.7103,14563.0
2022-01-12 13:10:00,79.61,79.65,79.58,79.63,10644.0,67.7018,67.7359,67.6763,67.7188,10644.0
2022-01-12 13:15:00,79.63,79.63,79.55,79.56,8546.0,67.7188,67.7188,67.6508,67.6593,8546.0
2022-01-12 13:20:00,79.55,79.55,79.47,79.47,6348.0,67.6508,67.6508,67.5828,67.5828,6348.0
2022-01-12 13:25:00,79.47,79.58,79.46,79.55,10332.0,67.5828,67.6763,67.5743,67.6508,10332.0
2022-01-12 13:30:00,79.57,79.58,79.47,79.48,11375.0,67.6678,67.6763,67.5828,67.5913,11375.0
2022-01-12 13:35:00,79.47,79.47,79.44,79.44,6033.0,67.5828,67.5828,67.5573,67.5573,6033.0
2022-01-12 13:40:00,79.46,79.47,79.4,79.42,8286.0,67.5743,67.5828,67.5233,67.5403,8286.0
2022-01-12 13:45:00,79.42,79.42,79.29,79.29,4615.0,67.5403,67.5403,67.4297,67.4297,4615.0
2022-01-12 13:50:00,79.28,79.36,79.28,79.29,8733.0,67.4212,67.4892,67.4212,67.4297,8733.0
2022-01-12 13:55:00,79.29,79.29,79.24,79.26,7554.0,67.4297,67.4297,67.3872,67.4042,7554.0
2022-01-12 14:00:00,79.26,79.29,79.2,79.29,14145.0,67.4042,67.4297,67.3532,67.4297,14145.0
2022-01-12 14:05:00,79.27,79.36,79.27,79.33,6678.0,67.4127,67.4892,67.4127,67.4637,6678.0
2022-01-12 14:10:00,79.32,79.33,79.28,79.29,6283.0,67.4552,67.4637,67.4212,67.4297,6283.0
2022-01-12 14:15:00,79.29,79.34,79.26,79.34,6665.0,67.4297,67.4722,67.4042,67.4722,6665.0
2022-01-12 14:20:00,79.34,79.35,79.32,79.32,8111.0,67.4722,67.4807,67.4552,67.4552,8111.0
2022-01-12 14:25:00,79.33,79.41,79.32,79.39,9719.0,67.4637,67.5318,67.4552,67.5147,9719.0
2022-01-12 14:30:00,79.38,79.41,79.37,79.38,8519.0,67.5062,67.5318,67.4977,67.5062,8519.0
2022-01-12 14:35:00,79.39,79.39,79.34,79.34,7794.0,67.5147,67.5147,67.4722,67.4722,7794.0
2022-01-12 14:40:00,79.33,79.35,79.28,79.33,7181.0,67.4637,67.4807,67.4212,67.4637,7181.0
2022-01-12 14:45:00,79.31,79.31,79.25,79.3,6843.0,67.4467,67.4467,67.3957,67.4382,6843.0
2022-01-12 14:50:00,79.28,79.39,79.28,79.38,8182.0,67.4212,67.5147,67.4212,67.5062,8182.0
2022-01-12 14:55:00,79.39,79.4,79.35,79.35,11299.0,67.5147,67.5233,67.4807,67.4807,11299.0
2022-01-12 15:00:00,79.35,79.36,79.27,79.27,11929.0,67.4807,67.4892,67.4127,67.4127,11929.0
2022-01-12 15:05:00,79.27,79.29,79.21,79.28,16575.0,67.4127,67.4297,67.3617,67.4212,16575.0
2022-01-12 15:10:00,79.28,79.33,79.25,79.25,13850.0,67.4212,67.4637,67.3957,67.3957,13850.0
2022-01-12 15:15:00,79.26,79.33,79.25,79.33,11901.0,67.4042,67.4637,67.3957,67.4637,11901.0
2022-01-12 15:20:00,79.33,79.37,79.25,79.29,20804.0,67.4637,67.4977,67.3957,67.4297,20804.0
2022-01-12 15:25:00,79.3,79.32,79.23,79.26,17158.0,67.4382,67.4552,67.3787,67.4042,17158.0
2022-01-12 15:30:00,79.27,79.32,79.2,79.22,29875.0,67.4127,67.4552,67.3532,67.3702,29875.0
2022-01-12 15:35:00,79.22,79.26,79.15,79.19,24984.0,67.3702,67.4042,67.3106,67.3447,24984.0
2022-01-12 15:40:00,79.19,79.26,79.18,79.23,38100.0,67.3447,67.4042,67.3362,67.3787,38100.0
2022-01-12 15:45:00,79.23,79.28,79.18,79.27,41946.0,67.3787,67.4212,67.3362,67.4127,41946.0
2022-01-12 15:50:00,79.26,79.44,79.25,79.41,72850.0,67.4042,67.5573,67.3957,67.5318,72850.0
2022-01-12 15:55:00,79.41,79.46,79.28,79.35,187342.0,67.5318,67.5743,67.4212,67.4807,187342.0
2022-01-13 09:30:00,78.54,78.99,78.43,78.9,107241.0,66.7919,67.1746,66.6983,67.098,107241.0
2022-01-13 09:35:00,78.88,78.96,78.73,78.86,37911.0,67.081,67.1491,66.9535,67.064,37911.0
2022-01-13 09:40:00,78.88,78.92,78.74,78.9,22656.0,67.081,67.115,66.962,67.098,22656.0
2022-01-13 09:45:00,78.9,79.1,78.89,79.05,69082.0,67.098,67.2681,67.0895,67.2256,69082.0
2022-01-13 09:50:00,79.02,79.17,78.92,79.16,55425.0,67.2001,67.3277,67.115,67.3192,55425.0
2022-01-13 09:55:00,79.16,79.18,79.09,79.15,19400.0,67.3192,67.3362,67.2596,67.3106,19400.0
2022-01-13 10:00:00,79.17,79.31,79.17,79.19,26584.0,67.3277,67.4467,67.3277,67.3447,26584.0
2022-01-13 10:05:00,79.19,79.25,79.14,79.17,18479.0,67.3447,67.3957,67.3021,67.3277,18479.0
2022-01-13 10:10:00,79.18,79.19,79.12,79.16,22663.0,67.3362,67.3447,67.2851,67.3192,22663.0
2022-01-13 10:15:00,79.15,79.37,79.14,79.29,21460.0,67.3106,67.4977,67.3021,67.4297,21460.0
2022-01-13 10:20:00,79.3,79.32,79.2,79.23,17443.0,67.4382,67.4552,67.3532,67.3787,17443.0
2022-01-13 10:25:00,79.25,79.44,79.25,79.36,13351.0,67.3957,67.5573,67.3957,67.4892,13351.0
2022-01-13 10:30:00,79.38,79.57,79.37,79.52,19213.0,67.5062,67.6678,67.4977,67.6253,19213.0
2022-01-13 10:35:00,79.49,79.53,79.34,79.43,15503.0,67.5998,67.6338,67.4722,67.5488,15503.0
2022-01-13 10:40:00,79.47,79.62,79.41,79.61,9274.0,67.5828,67.7103,67.5318,67.7018,9274.0
2022-01-13 10:45:00,79.58,79.6,79.41,79.52,9739.0,67.6763,67.6933,67.5318,67.6253,9739.0
2022-01-13 10:50:00,79.52,79.59,79.44,79.58,10276.0,67.6253,67.6848,67.5573,67.6763,10276.0
2022-01-13 10:55:00,79.57,79.65,79.55,79.61,8134.0,67.6678,67.7359,67.6508,67.7018,8134.0
2022-01-13 11:00:00,79.58,79.65,79.52,79.56,10934.0,67.6763,67.7359,67.6253,67.6593,10934.0
2022-01-13 11:05:00,79.55,79.57,79.48,79.57,7257.0,67.6508,67.6678,67.5913,67.6678,7257.0
2022-01-13 11:10:00,79.61,79.66,79.49,79.56,16062.0,67.7018,67.7444,67.5998,67.6593,16062.0
2022-01-13 11:15:00,79.55,79.66,79.55,79.61,8443.0,67.6508,67.7444,67.6508,67.7018,8443.0
2022-01-13 11:20:00,79.63,79.65,79.5,79.54,15815.0,67.7188,67.7359,67.6083,67.6423,15815.0
2022-01-13 11:25:00,79.53,79.64,79.51,79.59,16122.0,67.6338,67.7274,67.6168,67.6848,16122.0
2022-01-13 11:30:00,79.59,79.6,79.46,79.49,11227.0,67.6848,67.6933,67.5743,67.5998,11227.0
2022-01-13 11:35:00,79.49,79.59,79.47,79.56,16004.0,67.5998,67.6848,67.5828,67.6593,16004.0
2022-01-13 11:40:00,79.54,79.67,79.54,79.57,8527.0,67.6423,67.7529,67.6423,67.6678,8527.0
2022-01-13 11:45:00,79.56,79.66,79.56,79.65,13167.0,67.6593,67.7444,67.6593,67.7359,13167.0
2022-01-13 11:50:00,79.66,79.7,79.54,79.57,8721.0,67.7444,67.7784,67.6423,67.6678,8721.0
2022-01-13 11:55:00,79.56,79.59,79.53,79.56,12630.0,67.6593,67.6848,67.6338,67.6593,12630.0
2022-01-13 12:00:00,79.56,79.62,79.52,79.58,18496.0,67.6593,67.7103,67.6253,67.6763,18496.0
2022-01-13 12:05:00,79.58,79.65,79.57,79.61,11271.0,67.6763,67.7359,67.6678,67.7018,11271.0
2022-01-13 12:10:00,79.61,79.68,79.61,79.68,5754.0,67.7018,67.7614,67.7018,67.7614,5754.0
2022-01-13 12:15:00,79.67,79.67,79.56,79.61,24549.0,67.7529,67.7529,67.6593,67.7018,24549.0
2022-01-13 12:20:00,79.62,79.74,79.6,79.71,16604.0,67.7103,67.8124,67.6933,67.7869,16604.0
2022-01-13 12:25:00,79.69,79.72,79.62,79.67,9857.0,67.7699,67.7954,67.7103,67.7529,9857.0
2022-01-13 12:30:00,79.69,79.75,79.66,79.68,10445.0,67.7699,67.8209,67.7444,67.7614,10445.0
2022-01-13 12:35:00,79.68,79.68,79.59,79.61,18075.0,67.7614,67.7614,67.6848,67.7018,18075.0
2022-01-13 12:40:00,79.61,79.61,79.54,79.58,9928.0,67.7018,67.7018,67.6423,67.6763,9928.0
2022-01-13 12:45:00,79.57,79.59,79.51,79.58,9898.0,67.6678,67.6848,67.6168,67.6763,9898.0
2022-01-13 12:50:00,79.57,79.57,79.5,79.52,6766.0,67.6678,67.6678,67.6083,67.6253,6766.0
2022-01-13 12:55:00,79.51,79.54,79.46,79.49,8647.0,67.6168,67.6423,67.5743,67.5998,8647.0
2022-01-13 13:00:00,79.48,79.49,79.37,79.37,13574.0,67.5913,67.5998,67.4977,67.4977,13574.0
2022-01-13 13:05:00,79.38,79.45,79.36,79.38,9428.0,67.5062,67.5658,67.4892,67.5062,9428.0
2022-01-13 13:10:00,79.38,79.5,79.33,79.46,6679.0,67.5062,67.6083,67.4637,67.5743,6679.0
2022-01-13 13:15:00,79.46,79.58,79.45,79.57,14175.0,67.5743,67.6763,67.5658,67.6678,14175.0
2022-01-13 13:20:00,79.58,79.63,79.55,79.62,7791.0,67.6763,67.7188,67.6508,67.7103,7791.0
2022-01-13 13:25:00,79.63,79.7,79.62,79.67,9050.0,67.7188,67.7784,67.7103,67.7529,9050.0
2022-01-13 13:30:00,79.68,79.68,79.56,79.57,7161.0,67.7614,67.7614,67.6593,67.6678,7161.0
2022-01-13 13:35:00,79.58,79.63,79.56,79.56,7905.0,67.6763,67.7188,67.6593,67.6593,7905.0
2022-01-13 13:40:00,79.56,79.56,79.51,79.53,5670.0,67.6593,67.6593,67.6168,67.6338,5670.0
2022-01-13 13:45:00,79.53,79.58,79.51,79.54,39338.0,67.6338,67.6763,67.6168,67.6423,39338.0
2022-01-13 13:50:00,79.54,79.55,79.52,79.53,63817.0,67.6423,67.6508,67.6253,67.6338,63817.0
2022-01-13 13:55:00,79.53,79.57,79.51,79.54,29042.0,67.6338,67.6678,67.6168,67.6423,29042.0
2022-01-13 14:00:00,79.55,79.58,79.44,79.5,40133.0,67.6508,67.6763,67.5573,67.6083,40133.0
2022-01-13 14:05:00,79.5,79.55,79.47,79.47,16482.0,67.6083,67.6508,67.5828,67.5828,16482.0
2022-01-13 14:10:00,79.47,79.5,79.41,79.42,16554.0,67.5828,67.6083,67.5318,67.5403,16554.0
2022-01-13 14:15:00,79.42,79.48,79.4,79.45,66361.0,67.5403,67.5913,67.5233,67.5658,66361.0
2022-01-13 14:20:00,79.46,79.54,79.46,79.52,26647.0,67.5743,67.6423,67.5743,67.6253,26647.0
2022-01-13 14:25:00,79.52,79.57,79.52,79.56,15367.0,67.6253,67.6678,67.6253,67.6593,15367.0
2022-01-13 14:30:00,79.58,79.63,79.52,79.63,18834.0,67.6763,67.7188,67.6253,67.7188,18834.0
2022-01-13 14:35:00,79.6,79.67,79.58,79.63,29801.0,67.6933,67.7529,67.6763,67.7188,29801.0
2022-01-13 14:40:00,79.63,79.67,79.59,79.67,20757.0,67.7188,67.7529,67.6848,67.7529,20757.0
2022-01-13 14:45:00,79.67,79.74,79.65,79.71,23504.0,67.7529,67.8124,67.7359,67.7869,23504.0
2022-01-13 14:50:00,79.71,79.78,79.69,79.7,26171.0,67.7869,67.8464,67.7699,67.7784,26171.0
2022-01-13 14:55:00,79.7,79.7,79.6,79.6,18692.0,67.7784,67.7784,67.6933,67.6933,18692.0
2022-01-13 15:00:00,79.59,79.59,79.48,79.5,42717.0,67.6848,67.6848,67.5913,67.6083,42717.0
2022-01-13 15:05:00,79.49,79.59,79.49,79.58,35394.0,67.5998,67.6848,67.5998,67.6763,35394.0
2022-01-13 15:10:00,79.58,79.66,79.54,79.58,44973.0,67.6763,67.7444,67.6423,67.6763,44973.0
2022-01-13 15:15:00,79.59,79.68,79.55,79.6,46208.0,67.6848,67.7614,67.6508,67.6933,46208.0
2022-01-13 15:20:00,79.59,79.7,79.58,79.67,41020.0,67.6848,67.7784,67.6763,67.7529,41020.0
2022-01-13 15:25:00,79.67,79.73,79.59,79.65,56588.0,67.7529,67.8039,67.6848,67.7359,56588.0
2022-01-13 15:30:00,79.66,79.74,79.64,79.71,51666.0,67.7444,67.8124,67.7274,67.7869,51666.0
2022-01-13 15:35:00,79.7,79.72,79.6,79.62,40564.0,67.7784,67.7954,67.6933,67.7103,40564.0
2022-01-13 15:40:00,79.62,79.66,79.53,79.56,26713.0,67.7103,67.7444,67.6338,67.6593,26713.0
2022-01-13 15:45:00,79.55,79.6,79.52,79.55,71795.0,67.6508,67.6933,67.6253,67.6508,71795.0
2022-01-13 15:50:00,79.55,79.73,79.51,79.65,96914.0,67.6508,67.8039,67.6168,67.7359,96914.0
2022-01-13 15:55:00,79.66,79.77,79.61,79.75,217733.0,67.7444,67.8379,67.7018,67.8209,217733.0
2022-01-14 09:30:00,79.75,79.91,79.12,79.39,54015.0,67.8209,67.957,67.2851,67.5147,54015.0
2022-01-14 09:35:00,79.39,79.43,79.21,79.39,16202.0,67.5147,67.5488,67.3617,67.5147,16202.0
2022-01-14 09:40:00,79.39,79.39,79.07,79.09,26999.0,67.5147,67.5147,67.2426,67.2596,26999.0
2022-01-14 09:45:00,79.09,79.28,79.09,79.21,43340.0,67.2596,67.4212,67.2596,67.3617,43340.0
2022-01-14 09:50:00,79.23,79.28,79.03,79.13,50046.0,67.3787,67.4212,67.2086,67.2936,50046.0
2022-01-14 09:55:00,79.12,79.17,79.0,79.17,12432.0,67.2851,67.3277,67.1831,67.3277,12432.0
2022-01-14 10:00:00,79.19,79.46,79.17,79.37,21671.0,67.3447,67.5743,67.3277,67.4977,21671.0
2022-01-14 10:05:00,79.35,79.35,79.02,79.13,66744.0,67.4807,67.4807,67.2001,67.2936,66744.0
2022-01-14 10:10:00,79.11,79.28,79.09,79.19,13277.0,67.2766,67.4212,67.2596,67.3447,13277.0
2022-01-14 10:15:00,79.21,79.21,78.89,79.03,15966.0,67.3617,67.3617,67.0895,67.2086,15966.0
2022-01-14 10:20:00,79.02,79.11,78.98,79.02,15596.0,67.2001,67.2766,67.1661,67.2001,15596.0
2022-01-14 10:25:00,79.01,79.04,78.91,79.0,14671.0,67.1916,67.2171,67.1065,67.1831,14671.0
2022-01-14 10:30:00,79.01,79.25,78.96,79.25,15238.0,67.1916,67.3957,67.1491,67.3957,15238.0
2022-01-14 10:35:00,79.28,79.32,79.22,79.23,13174.0,67.4212,67.4552,67.3702,67.3787,13174.0
2022-01-14 10:40:00,79.21,79.25,79.15,79.25,9729.0,67.3617,67.3957,67.3106,67.3957,9729.0
2022-01-14 10:45:00,79.26,79.34,79.17,79.18,13577.0,67.4042,67.4722,67.3277,67.3362,13577.0
2022-01-14 10:50:00,79.17,79.27,79.16,79.25,6534.0,67.3277,67.4127,67.3192,67.3957,6534.0
2022-01-14 10:55:00,79.26,79.39,79.16,79.38,6172.0,67.4042,67.5147,67.3192,67.5062,6172.0
2022-01-14 11:00:00,79.39,79.44,79.35,79.37,12804.0,67.5147,67.5573,67.4807,67.4977,12804.0
2022-01-14 11:05:00,79.36,79.41,79.28,79.39,8756.0,67.4892,67.5318,67.4212,67.5147,8756.0
2022-01-14 11:10:00,79.4,79.4,79.11,79.11,12488.0,67.5233,67.5233,67.2766,67.2766,12488.0
2022-01-14 11:15:00,79.13,79.15,79.02,79.13,15748.0,67.2936,67.3106,67.2001,67.2936,15748.0
2022-01-14 11:20:00,79.13,79.17,79.09,79.15,12528.0,67.2936,67.3277,67.2596,67.3106,12528.0
2022-01-14 11:25:00,79.14,79.2,79.12,79.17,9058.0,67.3021,67.3532,67.2851,67.3277,9058.0
2022-01-14 11:30:00,79.17,79.18,78.96,79.05,18445.0,67.3277,67.3362,67.1491,67.2256,18445.0
2022-01-14 11:35:00,79.04,79.07,78.98,79.05,29955.0,67.2171,67.2426,67.1661,67.2256,29955.0
2022-01-14 11:40:00,79.05,79.17,79.02,79.16,19744.0,67.2256,67.3277,67.2001,67.3192,19744.0
2022-01-14 11:45:00,79.15,79.18,79.08,79.17,26431.0,67.3106,67.3362,67.2511,67.3277,26431.0
2022-01-14 11:50:00,79.17,79.22,79.13,79.22,19710.0,67.3277,67.3702,67.2936,67.3702,19710.0
2022-01-14 11:55:00,79.22,79.32,79.06,79.06,26707.0,67.3702,67.4552,67.2341,67.2341,26707.0
2022-01-14 12:00:00,79.07,79.08,79.0,79.0,17053.0,67.2426,67.2511,67.1831,67.1831,17053.0
2022-01-14 12:05:00,78.98,79.13,78.97,79.13,8992.0,67.1661,67.2936,67.1576,67.2936,8992.0
2022-01-14 12:10:00,79.12,79.17,79.11,79.14,5287.0,67.2851,67.3277,67.2766,67.3021,5287.0
2022-01-14 12:15:00,79.14,79.19,78.99,79.01,22816.0,67.3021,67.3447,67.1746,67.1916,22816.0
2022-01-14 12:20:00,79.0,79.03,78.93,78.98,15782.0,67.1831,67.2086,67.1236,67.1661,15782.0
2022-01-14 12:25:00,78.97,79.0,78.94,78.99,6699.0,67.1576,67.1831,67.1321,67.1746,6699.0
2022-01-14 12:30:00,78.97,79.03,78.95,79.02,8947.0,67.1576,67.2086,67.1406,67.2001,8947.0
2022-01-14 12:35:00,79.03,79.11,79.01,79.05,14728.0,67.2086,67.2766,67.1916,67.2256,14728.0
2022-01-14 12:40:00,79.06,79.17,79.01,79.15,13998.0,67.2341,67.3277,67.1916,67.3106,13998.0
2022-01-14 12:45:00,79.16,79.23,79.14,79.15,7096.0,67.3192,67.3787,67.3021,67.3106,7096.0
2022-01-14 12:50:00,79.16,79.16,79.01,79.02,5670.0,67.3192,67.3192,67.1916,67.2001,5670.0
2022-01-14 12:55:00,79.01,79.08,79.01,79.05,5177.0,67.1916,67.2511,67.1916,67.2256,5177.0
2022-01-14 13:00:00,79.04,79.05,78.94,79.0,12135.0,67.2171,67.2256,67.1321,67.1831,12135.0
2022-01-14 13:05:00,79.01,79.01,78.93,78.94,9883.0,67.1916,67.1916,67.1236,67.1321,9883.0
2022-01-14 13:10:00,78.94,79.04,78.91,79.04,16146.0,67.1321,67.2171,67.1065,67.2171,16146.0
2022-01-14 13:15:00,79.02,79.08,78.96,79.02,13114.0,67.2001,67.2511,67.1491,67.2001,13114.0
2022-01-14 13:20:00,79.02,79.1,78.96,79.1,10232.0,67.2001,67.2681,67.1491,67.2681,10232.0
2022-01-14 13:25:00,79.1,79.17,79.09,79.14,8007.0,67.2681,67.3277,67.2596,67.3021,8007.0
2022-01-14 13:30:00,79.12,79.19,79.08,79.08,10417.0,67.2851,67.3447,67.2511,67.2511,10417.0
2022-01-14 13:35:00,79.09,79.11,79.05,79.06,7383.0,67.2596,67.2766,67.2256,67.2341,7383.0
2022-01-14 13:40:00,79.07,79.15,79.05,79.14,8754.0,67.2426,67.3106,67.2256,67.3021,8754.0
2022-01-14 13:45:00,79.11,79.12,78.92,78.94,10476.0,67.2766,67.2851,67.115,67.1321,10476.0
2022-01-14 13:50:00,78.92,78.95,78.83,78.84,7793.0,67.115,67.1406,67.0385,67.047,7793.0
2022-01-14 13:55:00,78.86,78.94,78.85,78.93,8240.0,67.064,67.1321,67.0555,67.1236,8240.0
2022-01-14 14:00:00,78.91,78.92,78.85,78.89,10754.0,67.1065,67.115,67.0555,67.0895,10754.0
2022-01-14 14:05:00,78.9,78.95,78.88,78.94,7797.0,67.098,67.1406,67.081,67.1321,7797.0
2022-01-14 14:10:00,78.93,79.06,78.89,79.04,9515.0,67.1236,67.2341,67.0895,67.2171,9515.0
2022-01-14 14:15:00,79.05,79.09,79.01,79.07,7166.0,67.2256,67.2596,67.1916,67.2426,7166.0
2022-01-14 14:20:00,79.07,79.11,79.04,79.1,8869.0,67.2426,67.2766,67.2171,67.2681,8869.0
2022-01-14 14:25:00,79.1,79.16,79.04,79.05,8943.0,67.2681,67.3192,67.2171,67.2256,8943.0
2022-01-14 14:30:00,79.06,79.19,79.04,79.19,13132.0,67.2341,67.3447,67.2171,67.3447,13132.0
2022-01-14 14:35:00,79.17,79.22,79.08,79.11,19329.0,67.3277,67.3702,67.2511,67.2766,19329.0
2022-01-14 14:40:00,79.12,79.12,79.02,79.05,11142.0,67.2851,67.2851,67.2001,67.2256,11142.0
2022-01-14 14:45:00,79.05,79.1,79.04,79.09,6362.0,67.2256,67.2681,67.2171,67.2596,6362.0
2022-01-14 14:50:00,79.1,79.17,79.08,79.1,17074.0,67.2681,67.3277,67.2511,67.2681,17074.0
2022-01-14 14:55:00,79.11,79.13,79.04,79.04,13148.0,67.2766,67.2936,67.2171,67.2171,13148.0
2022-01-14 15:00:00,79.07,79.1,79.06,79.07,11802.0,67.2426,67.2681,67.2341,67.2426,11802.0
2022-01-14 15:05:00,79.06,79.09,78.93,78.96,23364.0,67.2341,67.2596,67.1236,67.1491,23364.0
2022-01-14 15:10:00,78.97,79.1,78.96,79.0,21211.0,67.1576,67.2681,67.1491,67.1831,21211.0
2022-01-14 15:15:00,78.99,79.07,78.98,79.01,15183.0,67.1746,67.2426,67.1661,67.1916,15183.0
2022-01-14 15:20:00,79.03,79.09,79.02,79.05,10562.0,67.2086,67.2596,67.2001,67.2256,10562.0
2022-01-14 15:25:00,79.03,79.06,78.97,79.03,23216.0,67.2086,67.2341,67.1576,67.2086,23216.0
2022-01-14 15:30:00,79.03,79.09,79.01,79.05,29864.0,67.2086,67.2596,67.1916,67.2256,29864.0
2022-01-14 15:35:00,79.05,79.11,78.99,79.1,33011.0,67.2256,67.2766,67.1746,67.2681,33011.0
2022-01-14 15:40:00,79.1,79.17,79.05,79.12,34297.0,67.2681,67.3277,67.2256,67.2851,34297.0
2022-01-14 15:45:00,79.11,79.23,79.1,79.14,129662.0,67.2766,67.3787,67.2681,67.3021,129662.0
2022-01-14 15:50:00,79.15,79.32,79.15,79.23,92876.0,67.3106,67.4552,67.3106,67.3787,92876.0
2022-01-14 15:55:00,79.23,79.24,79.15,79.16,160991.0,67.3787,67.3872,67.3106,67.3192,160991.0
2022-01-18 09:30:00,78.69,78.8,78.27,78.62,61579.0,66.9195,67.013,66.5623,66.8599,61579.0
2022-01-18 09:35:00,78.61,78.64,78.26,78.55,29098.0,66.8514,66.8769,66.5538,66.8004,29098.0
2022-01-18 09:40:00,78.5,78.5,78.21,78.21,18229.0,66.7579,66.7579,66.5113,66.5113,18229.0
2022-01-18 09:45:00,78.21,78.26,78.01,78.11,18973.0,66.5113,66.5538,66.3412,66.4262,18973.0
2022-01-18 09:50:00,78.09,78.21,78.03,78.16,10780.0,66.4092,66.5113,66.3582,66.4687,10780.0
2022-01-18 09:55:00,78.17,78.17,77.9,78.02,27235.0,66.4772,66.4772,66.2476,66.3497,27235.0
2022-01-18 10:00:00,78.04,78.24,77.94,78.06,26998.0,66.3667,66.5368,66.2816,66.3837,26998.0
2022-01-18 10:05:00,78.04,78.1,77.88,77.9,13096.0,66.3667,66.4177,66.2306,66.2476,13096.0
2022-01-18 10:10:00,77.88,77.95,77.77,77.78,18893.0,66.2306,66.2901,66.1371,66.1456,18893.0
2022-01-18 10:15:00,77.77,77.82,77.65,77.78,10506.0,66.1371,66.1796,66.035,66.1456,10506.0
2022-01-18 10:20:00,77.77,77.93,77.77,77.91,13173.0,66.1371,66.2731,66.1371,66.2561,13173.0
2022-01-18 10:25:00,77.9,78.01,77.83,78.0,12142.0,66.2476,66.3412,66.1881,66.3327,12142.0
2022-01-18 10:30:00,77.99,78.23,77.99,78.21,9038.0,66.3242,66.5283,66.3242,66.5113,9038.0
2022-01-18 10:35:00,78.2,78.34,78.15,78.34,10386.0,66.5027,66.6218,66.4602,66.6218,10386.0
2022-01-18 10:40:00,78.32,78.36,78.26,78.36,19033.0,66.6048,66.6388,66.5538,66.6388,19033.0
2022-01-18 10:45:00,78.33,78.4,78.22,78.28,8481.0,66.6133,66.6728,66.5198,66.5708,8481.0
2022-01-18 10:50:00,78.23,78.42,78.22,78.39,7947.0,66.5283,66.6898,66.5198,66.6643,7947.0
2022-01-18 10:55:00,78.36,78.57,78.35,78.53,9705.0,66.6388,66.8174,66.6303,66.7834,9705.0
2022-01-18 11:00:00,78.53,78.59,78.44,78.46,8108.0,66.7834,66.8344,66.7068,66.7239,8108.0
2022-01-18 11:05:00,78.46,78.47,78.4,78.46,12840.0,66.7239,66.7324,66.6728,66.7239,12840.0
2022-01-18 11:10:00,78.47,78.58,78.4,78.54,9633.0,66.7324,66.8259,66.6728,66.7919,9633.0
2022-01-18 11:15:00,78.54,78.61,78.5,78.54,14848.0,66.7919,66.8514,66.7579,66.7919,14848.0
2022-01-18 11:20:00,78.55,78.63,78.53,78.62,14663.0,66.8004,66.8684,66.7834,66.8599,14663.0
2022-01-18 11:25:00,78.64,78.67,78.54,78.56,6474.0,66.8769,66.9024,66.7919,66.8089,6474.0
2022-01-18 11:30:00,78.56,78.61,78.51,78.53,10721.0,66.8089,66.8514,66.7664,66.7834,10721.0
2022-01-18 11:35:00,78.52,78.52,78.4,78.47,18430.0,66.7749,66.7749,66.6728,66.7324,18430.0
2022-01-18 11:40:00,78.46,78.49,78.34,78.37,10727.0,66.7239,66.7494,66.6218,66.6473,10727.0
2022-01-18 11:45:00,78.37,78.46,78.34,78.38,16028.0,66.6473,66.7239,66.6218,66.6558,16028.0
2022-01-18 11:50:00,78.39,78.39,78.28,78.3,46595.0,66.6643,66.6643,66.5708,66.5878,46595.0
2022-01-18 11:55:00,78.28,78.33,78.23,78.33,7975.0,66.5708,66.6133,66.5283,66.6133,7975.0
2022-01-18 12:00:00,78.35,78.36,78.26,78.34,13152.0,66.6303,66.6388,66.5538,66.6218,13152.0
2022-01-18 12:05:00,78.33,78.34,78.23,78.3,8420.0,66.6133,66.6218,66.5283,66.5878,8420.0
2022-01-18 12:10:00,78.31,78.38,78.28,78.31,11962.0,66.5963,66.6558,66.5708,66.5963,11962.0
2022-01-18 12:15:00,78.3,78.33,78.14,78.15,6464.0,66.5878,66.6133,66.4517,66.4602,6464.0
2022-01-18 12:20:00,78.14,78.16,78.08,78.15,7667.0,66.4517,66.4687,66.4007,66.4602,7667.0
2022-01-18 12:25:00,78.15,78.18,78.13,78.15,9656.0,66.4602,66.4857,66.4432,66.4602,9656.0
2022-01-18 12:30:00,78.14,78.27,78.14,78.27,10264.0,66.4517,66.5623,66.4517,66.5623,10264.0
2022-01-18 12:35:00,78.27,78.31,78.17,78.19,9772.0,66.5623,66.5963,66.4772,66.4942,9772.0
2022-01-18 12:40:00,78.17,78.19,78.08,78.1,7956.0,66.4772,66.4942,66.4007,66.4177,7956.0
2022-01-18 12:45:00,78.11,78.13,77.94,77.94,9589.0,66.4262,66.4432,66.2816,66.2816,9589.0
2022-01-18 12:50:00,77.93,78.05,77.9,78.04,11213.0,66.2731,66.3752,66.2476,66.3667,11213.0
2022-01-18 12:55:00,78.02,78.06,77.91,77.92,8357.0,66.3497,66.3837,66.2561,66.2646,8357.0
2022-01-18 13:00:00,77.89,78.05,77.88,78.03,10736.0,66.2391,66.3752,66.2306,66.3582,10736.0
2022-01-18 13:05:00,78.02,78.17,78.0,78.15,19949.0,66.3497,66.4772,66.3327,66.4602,19949.0
2022-01-18 13:10:00,78.16,78.2,78.13,78.13,7806.0,66.4687,66.5027,66.4432,66.4432,7806.0
2022-01-18 13:15:00,78.13,78.29,78.12,78.22,17272.0,66.4432,66.5793,66.4347,66.5198,17272.0
2022-01-18 13:20:00,78.24,78.31,78.18,78.19,10473.0,66.5368,66.5963,66.4857,66.4942,10473.0
2022-01-18 13:25:00,78.19,78.26,78.16,78.23,7761.0,66.4942,66.5538,66.4687,66.5283,7761.0
2022-01-18 13:30:00,78.23,78.25,78.22,78.25,10999.0,66.5283,66.5453,66.5198,66.5453,10999.0
2022-01-18 13:35:00,78.25,78.36,78.22,78.33,10195.0,66.5453,66.6388,66.5198,66.6133,10195.0
2022-01-18 13:40:00,78.35,78.41,78.26,78.41,8084.0,66.6303,66.6813,66.5538,66.6813,8084.0
2022-01-18 13:45:00,78.42,78.54,78.42,78.52,12309.0,66.6898,66.7919,66.6898,66.7749,12309.0
2022-01-18 13:50:00,78.51,78.6,78.51,78.52,13915.0,66.7664,66.8429,66.7664,66.7749,13915.0
2022-01-18 13:55:00,78.5,78.59,78.49,78.56,17033.0,66.7579,66.8344,66.7494,66.8089,17033.0
2022-01-18 14:00:00,78.55,78.56,78.47,78.5,15103.0,66.8004,66.8089,66.7324,66.7579,15103.0
2022-01-18 14:05:00,78.51,78.62,78.51,78.55,18086.0,66.7664,66.8599,66.7664,66.8004,18086.0
2022-01-18 14:10:00,78.56,78.6,78.48,78.5,21505.0,66.8089,66.8429,66.7409,66.7579,21505.0
2022-01-18 14:15:00,78.48,78.48,78.32,78.39,112572.0,66.7409,66.7409,66.6048,66.6643,112572.0
2022-01-18 14:20:00,78.36,78.46,78.36,78.46,12964.0,66.6388,66.7239,66.6388,66.7239,12964.0
2022-01-18 14:25:00,78.44,78.55,78.44,78.52,15998.0,66.7068,66.8004,66.7068,66.7749,15998.0
2022-01-18 14:30:00,78.52,78.69,78.51,78.66,24578.0,66.7749,66.9195,66.7664,66.8939,24578.0
2022-01-18 14:35:00,78.68,78.68,78.49,78.49,14164.0,66.9109,66.9109,66.7494,66.7494,14164.0
2022-01-18 14:40:00,78.49,78.52,78.39,78.48,12512.0,66.7494,66.7749,66.6643,66.7409,12512.0
2022-01-18 14:45:00,78.47,78.57,78.46,78.46,10058.0,66.7324,66.8174,66.7239,66.7239,10058.0
2022-01-18 14:50:00,78.46,78.62,78.46,78.6,19732.0,66.7239,66.8599,66.7239,66.8429,19732.0
2022-01-18 14:55:00,78.62,78.63,78.54,78.59,14271.0,66.8599,66.8684,66.7919,66.8344,14271.0
2022-01-18 15:00:00,78.57,78.64,78.53,78.53,12426.0,66.8174,66.8769,66.7834,66.7834,12426.0
2022-01-18 15:05:00,78.54,78.56,78.44,78.51,13587.0,66.7919,66.8089,66.7068,66.7664,13587.0
2022-01-18 15:10:00,78.5,78.52,78.47,78.52,14047.0,66.7579,66.7749,66.7324,66.7749,14047.0
2022-01-18 15:15:00,78.52,78.54,78.34,78.34,19798.0,66.7749,66.7919,66.6218,66.6218,19798.0
2022-01-18 15:20:00,78.34,78.36,78.26,78.33,19958.0,66.6218,66.6388,66.5538,66.6133,19958.0
2022-01-18 15:25:00,78.32,78.4,78.3,78.34,11200.0,66.6048,66.6728,66.5878,66.6218,11200.0
2022-01-18 15:30:00,78.33,78.5,78.32,78.42,30159.0,66.6133,66.7579,66.6048,66.6898,30159.0
2022-01-18 15:35:00,78.44,78.5,78.37,78.45,21780.0,66.7068,66.7579,66.6473,66.7154,21780.0
2022-01-18 15:40:00,78.45,78.46,78.3,78.36,40684.0,66.7154,66.7239,66.5878,66.6388,40684.0
2022-01-18 15:45:00,78.36,78.48,78.34,78.48,90556.0,66.6388,66.7409,66.6218,66.7409,90556.0
2022-01-18 15:50:00,78.48,78.58,78.27,78.31,128929.0,66.7409,66.8259,66.5623,66.5963,128929.0
2022-01-18 15:55:00,78.31,78.47,78.28,78.46,227870.0,66.5963,66.7324,66.5708,66.7239,227870.0
2022-01-19 09:30:00,78.36,78.55,78.16,78.53,36071.0,66.6388,66.8004,66.4687,66.7834,36071.0
2022-01-19 09:35:00,78.51,78.74,78.47,78.73,12379.0,66.7664,66.962,66.7324,66.9535,12379.0
2022-01-19 09:40:00,78.75,78.83,78.61,78.78,9178.0,66.9705,67.0385,66.8514,66.996,9178.0
2022-01-19 09:45:00,78.81,78.89,78.69,78.74,14641.0,67.0215,67.0895,66.9195,66.962,14641.0
2022-01-19 09:50:00,78.71,78.79,78.55,78.57,9236.0,66.9365,67.0045,66.8004,66.8174,9236.0
2022-01-19 09:55:00,78.63,78.63,78.45,78.62,10720.0,66.8684,66.8684,66.7154,66.8599,10720.0
2022-01-19 10:00:00,78.59,78.66,78.3,78.31,12436.0,66.8344,66.8939,66.5878,66.5963,12436.0
2022-01-19 10:05:00,78.31,78.5,78.22,78.45,15536.0,66.5963,66.7579,66.5198,66.7154,15536.0
2022-01-19 10:10:00,78.42,78.44,78.21,78.26,12011.0,66.6898,66.7068,66.5113,66.5538,12011.0
2022-01-19 10:15:00,78.27,78.42,78.27,78.37,8056.0,66.5623,66.6898,66.5623,66.6473,8056.0
2022-01-19 10:20:00,78.38,78.49,78.34,78.35,9047.0,66.6558,66.7494,66.6218,66.6303,9047.0
2022-01-19 10:25:00,78.34,78.35,78.27,78.3,10155.0,66.6218,66.6303,66.5623,66.5878,10155.0
2022-01-19 10:30:00,78.32,78.5,78.3,78.48,12131.0,66.6048,66.7579,66.5878,66.7409,12131.0
2022-01-19 10:35:00,78.47,78.65,78.47,78.51,18990.0,66.7324,66.8854,66.7324,66.7664,18990.0
2022-01-19 10:40:00,78.52,78.76,78.51,78.56,12815.0,66.7749,66.979,66.7664,66.8089,12815.0
2022-01-19 10:45:00,78.55,78.85,78.53,78.78,13415.0,66.8004,67.0555,66.7834,66.996,13415.0
2022-01-19 10:50:00,78.75,78.82,78.72,78.82,5457.0,66.9705,67.03,66.945,67.03,5457.0
2022-01-19 10:55:00,78.83,79.02,78.83,78.92,20182.0,67.0385,67.2001,67.0385,67.115,20182.0
2022-01-19 11:00:00,78.92,79.0,78.82,78.97,14638.0,67.115,67.1831,67.03,67.1576,14638.0
2022-01-19 11:05:00,78.98,79.05,78.95,79.0,19664.0,67.1661,67.2256,67.1406,67.1831,19664.0
2022-01-19 11:10:00,79.0,79.17,78.99,79.17,32074.0,67.1831,67.3277,67.1746,67.3277,32074.0
2022-01-19 11:15:00,79.16,79.29,79.09,79.29,17959.0,67.3192,67.4297,67.2596,67.4297,17959.0
2022-01-19 11:20:00,79.29,79.48,79.28,79.44,16118.0,67.4297,67.5913,67.4212,67.5573,16118.0
2022-01-19 11:25:00,79.45,79.48,79.33,79.34,9084.0,67.5658,67.5913,67.4637,67.4722,9084.0
2022-01-19 11:30:00,79.32,79.33,79.21,79.25,10509.0,67.4552,67.4637,67.3617,67.3957,10509.0
2022-01-19 11:35:00,79.23,79.33,79.16,79.3,14436.0,67.3787,67.4637,67.3192,67.4382,14436.0
2022-01-19 11:40:00,79.26,79.38,79.23,79.38,13496.0,67.4042,67.5062,67.3787,67.5062,13496.0
2022-01-19 11:45:00,79.38,79.42,79.33,79.4,15181.0,67.5062,67.5403,67.4637,67.5233,15181.0
2022-01-19 11:50:00,79.41,79.41,79.29,79.33,13266.0,67.5318,67.5318,67.4297,67.4637,13266.0
2022-01-19 11:55:00,79.35,79.49,79.32,79.42,21877.0,67.4807,67.5998,67.4552,67.5403,21877.0
2022-01-19 12:00:00,79.42,79.43,79.23,79.32,37155.0,67.5403,67.5488,67.3787,67.4552,37155.0
2022-01-19 12:05:00,79.33,79.35,79.23,79.23,59310.0,67.4637,67.4807,67.3787,67.3787,59310.0
2022-01-19 12:10:00,79.24,79.33,79.2,79.31,51988.0,67.3872,67.4637,67.3532,67.4467,51988.0
2022-01-19 12:15:00,79.31,79.36,79.25,79.32,24399.0,67.4467,67.4892,67.3957,67.4552,24399.0
2022-01-19 12:20:00,79.31,79.39,79.27,79.39,19214.0,67.4467,67.5147,67.4127,67.5147,19214.0
2022-01-19 12:25:00,79.39,79.48,79.37,79.47,19829.0,67.5147,67.5913,67.4977,67.5828,19829.0
2022-01-19 12:30:00,79.45,79.46,79.35,79.37,26887.0,67.5658,67.5743,67.4807,67.4977,26887.0
2022-01-19 12:35:00,79.37,79.39,79.27,79.34,27445.0,67.4977,67.5147,67.4127,67.4722,27445.0
2022-01-19 12:40:00,79.32,79.38,79.28,79.37,34125.0,67.4552,67.5062,67.4212,67.4977,34125.0
2022-01-19 12:45:00,79.37,79.39,79.29,79.3,30934.0,67.4977,67.5147,67.4297,67.4382,30934.0
2022-01-19 12:50:00,79.32,79.35,79.22,79.24,44637.0,67.4552,67.4807,67.3702,67.3872,44637.0
2022-01-19 12:55:00,79.25,79.33,79.23,79.3,33771.0,67.3957,67.4637,67.3787,67.4382,33771.0
2022-01-19 13:00:00,79.3,79.43,79.3,79.41,29329.0,67.4382,67.5488,67.4382,67.5318,29329.0
2022-01-19 13:05:00,79.39,79.52,79.38,79.52,20576.0,67.5147,67.6253,67.5062,67.6253,20576.0
2022-01-19 13:10:00,79.51,79.53,79.42,79.42,30521.0,67.6168,67.6338,67.5403,67.5403,30521.0
2022-01-19 13:15:00,79.42,79.46,79.33,79.44,28115.0,67.5403,67.5743,67.4637,67.5573,28115.0
2022-01-19 13:20:00,79.43,79.43,79.28,79.3,20430.0,67.5488,67.5488,67.4212,67.4382,20430.0
2022-01-19 13:25:00,79.31,79.4,79.3,79.38,19304.0,67.4467,67.5233,67.4382,67.5062,19304.0
2022-01-19 13:30:00,79.38,79.39,79.26,79.27,13331.0,67.5062,67.5147,67.4042,67.4127,13331.0
2022-01-19 13:35:00,79.26,79.33,79.18,79.22,29927.0,67.4042,67.4637,67.3362,67.3702,29927.0
2022-01-19 13:40:00,79.21,79.29,79.13,79.26,30401.0,67.3617,67.4297,67.2936,67.4042,30401.0
2022-01-19 13:45:00,79.26,79.26,79.19,79.2,50582.0,67.4042,67.4042,67.3447,67.3532,50582.0
2022-01-19 13:50:00,79.2,79.26,79.16,79.18,56912.0,67.3532,67.4042,67.3192,67.3362,56912.0
2022-01-19 13:55:00,79.18,79.2,79.07,79.12,37619.0,67.3362,67.3532,67.2426,67.2851,37619.0
2022-01-19 14:00:00,79.09,79.26,79.06,79.26,28161.0,67.2596,67.4042,67.2341,67.4042,28161.0
2022-01-19 14:05:00,79.24,79.36,79.22,79.29,20306.0,67.3872,67.4892,67.3702,67.4297,20306.0
2022-01-19 14:10:00,79.29,79.3,79.17,79.2,31526.0,67.4297,67.4382,67.3277,67.3532,31526.0
2022-01-19 14:15:00,79.2,79.27,79.16,79.25,31044.0,67.3532,67.4127,67.3192,67.3957,31044.0
2022-01-19 14:20:00,79.25,79.32,79.23,79.29,19786.0,67.3957,67.4552,67.3787,67.4297,19786.0
2022-01-19 14:25:00,79.29,79.31,79.23,79.27,36600.0,67.4297,67.4467,67.3787,67.4127,36600.0
2022-01-19 14:30:00,79.27,79.34,79.15,79.31,49392.0,67.4127,67.4722,67.3106,67.4467,49392.0
2022-01-19 14:35:00,79.31,79.4,79.28,79.31,25164.0,67.4467,67.5233,67.4212,67.4467,25164.0
2022-01-19 14:40:00,79.31,79.34,79.23,79.27,26587.0,67.4467,67.4722,67.3787,67.4127,26587.0
2022-01-19 14:45:00,79.26,79.32,79.24,79.3,12729.0,67.4042,67.4552,67.3872,67.4382,12729.0
2022-01-19 14:50:00,79.3,79.4,79.29,79.4,23324.0,67.4382,67.5233,67.4297,67.5233,23324.0
2022-01-19 14:55:00,79.4,79.43,79.36,79.4,21815.0,67.5233,67.5488,67.4892,67.5233,21815.0
2022-01-19 15:00:00,79.4,79.53,79.4,79.45,25789.0,67.5233,67.6338,67.5233,67.5658,25789.0
2022-01-19 15:05:00,79.45,79.52,79.37,79.4,30111.0,67.5658,67.6253,67.4977,67.5233,30111.0
2022-01-19 15:10:00,79.41,79.54,79.4,79.49,39231.0,67.5318,67.6423,67.5233,67.5998,39231.0
2022-01-19 15:15:00,79.49,79.63,79.47,79.59,39221.0,67.5998,67.7188,67.5828,67.6848,39221.0
2022-01-19 15:20:00,79.59,79.6,79.48,79.56,47028.0,67.6848,67.6933,67.5913,67.6593,47028.0
2022-01-19 15:25:00,79.56,79.69,79.56,79.61,80026.0,67.6593,67.7699,67.6593,67.7018,80026.0
2022-01-19 15:30:00,79.61,79.61,79.41,79.49,43395.0,67.7018,67.7018,67.5318,67.5998,43395.0
2022-01-19 15:35:00,79.49,79.49,79.33,79.44,86264.0,67.5998,67.5998,67.4637,67.5573,86264.0
2022-01-19 15:40:00,79.44,79.46,79.33,79.42,98759.0,67.5573,67.5743,67.4637,67.5403,98759.0
2022-01-19 15:45:00,79.41,79.54,79.3,79.32,240373.0,67.5318,67.6423,67.4382,67.4552,240373.0
2022-01-19 15:50:00,79.32,79.33,79.17,79.25,81295.0,67.4552,67.4637,67.3277,67.3957,81295.0
2022-01-19 15:55:00,79.23,79.28,78.99,79.04,240070.0,67.3787,67.4212,67.1746,67.2171,240070.0
2022-01-20 09:30:00,78.92,79.55,78.92,79.12,46629.0,67.115,67.6508,67.115,67.2851,46629.0
2022-01-20 09:35:00,79.01,79.05,78.91,78.99,10337.0,67.1916,67.2256,67.1065,67.1746,10337.0
2022-01-20 09:40:00,78.98,79.18,78.91,79.1,13514.0,67.1661,67.3362,67.1065,67.2681,13514.0
2022-01-20 09:45:00,79.11,79.4,79.07,79.37,13537.0,67.2766,67.5233,67.2426,67.4977,13537.0
2022-01-20 09:50:00,79.35,79.59,79.29,79.37,33756.0,67.4807,67.6848,67.4297,67.4977,33756.0
2022-01-20 09:55:00,79.39,79.66,79.35,79.63,31639.0,67.5147,67.7444,67.4807,67.7188,31639.0
2022-01-20 10:00:00,79.63,79.66,79.48,79.56,22166.0,67.7188,67.7444,67.5913,67.6593,22166.0
2022-01-20 10:05:00,79.56,79.74,79.46,79.71,23143.0,67.6593,67.8124,67.5743,67.7869,23143.0
2022-01-20 10:10:00,79.71,79.79,79.6,79.74,25567.0,67.7869,67.8549,67.6933,67.8124,25567.0
2022-01-20 10:15:00,79.76,79.83,79.64,79.8,12026.0,67.8294,67.8889,67.7274,67.8634,12026.0
2022-01-20 10:20:00,79.78,79.78,79.62,79.68,10871.0,67.8464,67.8464,67.7103,67.7614,10871.0
2022-01-20 10:25:00,79.69,79.72,79.58,79.67,27547.0,67.7699,67.7954,67.6763,67.7529,27547.0
2022-01-20 10:30:00,79.67,79.77,79.62,79.7,38711.0,67.7529,67.8379,67.7103,67.7784,38711.0
2022-01-20 10:35:00,79.71,79.77,79.65,79.75,19521.0,67.7869,67.8379,67.7359,67.8209,19521.0
2022-01-20 10:40:00,79.75,79.81,79.66,79.79,15782.0,67.8209,67.8719,67.7444,67.8549,15782.0
2022-01-20 10:45:00,79.8,80.05,79.79,79.99,25132.0,67.8634,68.076,67.8549,68.025,25132.0
2022-01-20 10:50:00,80.02,80.03,79.88,79.92,15978.0,68.0505,68.059,67.9315,67.9655,15978.0
2022-01-20 10:55:00,79.93,80.07,79.9,80.03,23603.0,67.974,68.093,67.9485,68.059,23603.0
2022-01-20 11:00:00,80.04,80.09,79.97,80.02,21005.0,68.0675,68.11,68.008,68.0505,21005.0
2022-01-20 11:05:00,80.04,80.05,79.89,80.05,31750.0,68.0675,68.076,67.94,68.076,31750.0
2022-01-20 11:10:00,80.06,80.14,80.01,80.01,9871.0,68.0845,68.1526,68.042,68.042,9871.0
2022-01-20 11:15:00,80.01,80.19,80.01,80.16,31029.0,68.042,68.1951,68.042,68.1696,31029.0
2022-01-20 11:20:00,80.17,80.19,80.0,80.16,40894.0,68.1781,68.1951,68.0335,68.1696,40894.0
2022-01-20 11:25:00,80.17,80.28,80.16,80.21,24957.0,68.1781,68.2716,68.1696,68.2121,24957.0
2022-01-20 11:30:00,80.23,80.35,80.19,80.2,40145.0,68.2291,68.3311,68.1951,68.2036,40145.0
2022-01-20 11:35:00,80.2,80.21,80.01,80.02,30786.0,68.2036,68.2121,68.042,68.0505,30786.0
2022-01-20 11:40:00,80.02,80.02,79.89,80.0,39990.0,68.0505,68.0505,67.94,68.0335,39990.0
2022-01-20 11:45:00,79.99,80.09,79.93,80.0,29665.0,68.025,68.11,67.974,68.0335,29665.0
2022-01-20 11:50:00,80.0,80.03,79.79,79.91,42434.0,68.0335,68.059,67.8549,67.957,42434.0
2022-01-20 11:55:00,79.92,80.01,79.87,79.99,18676.0,67.9655,68.042,67.9229,68.025,18676.0
2022-01-20 12:00:00,80.01,80.01,79.83,79.83,12678.0,68.042,68.042,67.8889,67.8889,12678.0
2022-01-20 12:05:00,79.83,79.86,79.8,79.83,15407.0,67.8889,67.9144,67.8634,67.8889,15407.0
2022-01-20 12:10:00,79.83,79.89,79.79,79.86,8058.0,67.8889,67.94,67.8549,67.9144,8058.0
2022-01-20 12:15:00,79.84,79.86,79.79,79.83,12166.0,67.8974,67.9144,67.8549,67.8889,12166.0
2022-01-20 12:20:00,79.84,79.87,79.74,79.75,6407.0,67.8974,67.9229,67.8124,67.8209,6407.0
2022-01-20 12:25:00,79.75,79.91,79.75,79.88,13612.0,67.8209,67.957,67.8209,67.9315,13612.0
2022-01-20 12:30:00,79.87,79.95,79.86,79.88,17019.0,67.9229,67.991,67.9144,67.9315,17019.0
2022-01-20 12:35:00,79.87,79.93,79.81,79.92,24654.0,67.9229,67.974,67.8719,67.9655,24654.0
2022-01-20 12:40:00,79.91,79.98,79.9,79.9,15341.0,67.957,68.0165,67.9485,67.9485,15341.0
2022-01-20 12:45:00,79.9,79.95,79.86,79.89,16213.0,67.9485,67.991,67.9144,67.94,16213.0
2022-01-20 12:50:00,79.9,80.01,79.88,79.99,15303.0,67.9485,68.042,67.9315,68.025,15303.0
2022-01-20 12:55:00,79.98,80.0,79.87,79.87,14224.0,68.0165,68.0335,67.9229,67.9229,14224.0
2022-01-20 13:00:00,79.87,79.89,79.76,79.86,31372.0,67.9229,67.94,67.8294,67.9144,31372.0
2022-01-20 13:05:00,79.85,79.99,79.85,79.97,38705.0,67.9059,68.025,67.9059,68.008,38705.0
2022-01-20 13:10:00,79.97,80.01,79.93,79.99,28057.0,68.008,68.042,67.974,68.025,28057.0
2022-01-20 13:15:00,79.99,80.02,79.88,79.89,38977.0,68.025,68.0505,67.9315,67.94,38977.0
2022-01-20 13:20:00,79.9,79.9,79.77,79.83,24079.0,67.9485,67.9485,67.8379,67.8889,24079.0
2022-01-20 13:25:00,79.85,79.95,79.85,79.95,19271.0,67.9059,67.991,67.9059,67.991,19271.0
2022-01-20 13:30:00,79.95,80.04,79.95,80.01,22723.0,67.991,68.0675,67.991,68.042,22723.0
2022-01-20 13:35:00,80.02,80.05,79.94,79.96,13160.0,68.0505,68.076,67.9825,67.9995,13160.0
2022-01-20 13:40:00,79.97,80.0,79.93,79.94,15325.0,68.008,68.0335,67.974,67.9825,15325.0
2022-01-20 13:45:00,79.94,79.97,79.87,79.95,14041.0,67.9825,68.008,67.9229,67.991,14041.0
2022-01-20 13:50:00,79.94,80.01,79.93,80.0,9659.0,67.9825,68.042,67.974,68.0335,9659.0
2022-01-20 13:55:00,80.0,80.07,79.97,79.98,11555.0,68.0335,68.093,68.008,68.0165,11555.0
2022-01-20 14:00:00,79.98,80.06,79.93,80.06,18708.0,68.0165,68.0845,67.974,68.0845,18708.0
2022-01-20 14:05:00,80.06,80.08,79.96,79.98,21748.0,68.0845,68.1015,67.9995,68.0165,21748.0
2022-01-20 14:10:00,79.98,80.06,79.96,80.01,22470.0,68.0165,68.0845,67.9995,68.042,22470.0
2022-01-20 14:15:00,80.02,80.1,80.0,80.08,13127.0,68.0505,68.1185,68.0335,68.1015,13127.0
2022-01-20 14:20:00,80.06,80.06,79.97,80.0,12309.0,68.0845,68.0845,68.008,68.0335,12309.0
2022-01-20 14:25:00,80.0,80.01,79.84,79.93,24630.0,68.0335,68.042,67.8974,67.974,24630.0
2022-01-20 14:30:00,79.93,79.93,79.71,79.73,19044.0,67.974,67.974,67.7869,67.8039,19044.0
2022-01-20 14:35:00,79.74,79.77,79.7,79.75,10199.0,67.8124,67.8379,67.7784,67.8209,10199.0
2022-01-20 14:40:00,79.73,79.82,79.73,79.81,11090.0,67.8039,67.8804,67.8039,67.8719,11090.0
2022-01-20 14:45:00,79.81,79.93,79.81,79.88,24798.0,67.8719,67.974,67.8719,67.9315,24798.0
2022-01-20 14:50:00,79.87,79.87,79.77,79.79,13220.0,67.9229,67.9229,67.8379,67.8549,13220.0
2022-01-20 14:55:00,79.8,79.82,79.74,79.79,11234.0,67.8634,67.8804,67.8124,67.8549,11234.0
2022-01-20 15:00:00,79.77,79.79,79.68,79.69,13599.0,67.8379,67.8549,67.7614,67.7699,13599.0
2022-01-20 15:05:00,79.7,79.7,79.54,79.55,20020.0,67.7784,67.7784,67.6423,67.6508,20020.0
2022-01-20 15:10:00,79.56,79.6,79.44,79.45,15111.0,67.6593,67.6933,67.5573,67.5658,15111.0
2022-01-20 15:15:00,79.45,79.55,79.44,79.51,20234.0,67.5658,67.6508,67.5573,67.6168,20234.0
2022-01-20 15:20:00,79.51,79.54,79.46,79.52,16446.0,67.6168,67.6423,67.5743,67.6253,16446.0
2022-01-20 15:25:00,79.53,79.57,79.49,79.51,24324.0,67.6338,67.6678,67.5998,67.6168,24324.0
2022-01-20 15:30:00,79.5,79.55,79.4,79.41,36501.0,67.6083,67.6508,67.5233,67.5318,36501.0
2022-01-20 15:35:00,79.39,79.42,79.26,79.3,20869.0,67.5147,67.5403,67.4042,67.4382,20869.0
2022-01-20 15:40:00,79.31,79.42,79.27,79.35,37802.0,67.4467,67.5403,67.4127,67.4807,37802.0
2022-01-20 15:45:00,79.33,79.37,79.23,79.27,32058.0,67.4637,67.4977,67.3787,67.4127,32058.0
2022-01-20 15:50:00,79.25,79.49,79.25,79.25,53894.0,67.3957,67.5998,67.3957,67.3957,53894.0
2022-01-20 15:55:00,79.25,79.25,79.0,79.09,186046.0,67.3957,67.3957,67.1831,67.2596,186046.0
2022-01-21 09:30:00,79.84,80.0,79.34,79.45,216176.0,67.8974,68.0335,67.4722,67.5658,216176.0
2022-01-21 09:35:00,79.48,79.6,79.27,79.59,31349.0,67.5913,67.6933,67.4127,67.6848,31349.0
2022-01-21 09:40:00,79.59,79.85,79.57,79.84,33597.0,67.6848,67.9059,67.6678,67.8974,33597.0
2022-01-21 09:45:00,79.83,79.87,79.65,79.77,43480.0,67.8889,67.9229,67.7359,67.8379,43480.0
2022-01-21 09:50:00,79.74,80.24,79.74,80.19,36611.0,67.8124,68.2376,67.8124,68.1951,36611.0
2022-01-21 09:55:00,80.17,80.33,80.15,80.31,52998.0,68.1781,68.3141,68.1611,68.2971,52998.0
2022-01-21 10:00:00,80.32,80.35,80.12,80.17,30024.0,68.3056,68.3311,68.1356,68.1781,30024.0
2022-01-21 10:05:00,80.14,80.24,80.04,80.2,47910.0,68.1526,68.2376,68.0675,68.2036,47910.0
2022-01-21 10:10:00,80.22,80.28,79.98,80.2,28297.0,68.2206,68.2716,68.0165,68.2036,28297.0
2022-01-21 10:15:00,80.15,80.31,80.07,80.24,25295.0,68.1611,68.2971,68.093,68.2376,25295.0
2022-01-21 10:20:00,80.23,80.42,80.23,80.42,27131.0,68.2291,68.3907,68.2291,68.3907,27131.0
2022-01-21 10:25:00,80.41,80.44,80.09,80.09,23322.0,68.3822,68.4077,68.11,68.11,23322.0
2022-01-21 10:30:00,80.08,80.16,80.02,80.16,25014.0,68.1015,68.1696,68.0505,68.1696,25014.0
2022-01-21 10:35:00,80.1,80.16,79.91,79.95,28356.0,68.1185,68.1696,67.957,67.991,28356.0
2022-01-21 10:40:00,79.92,79.94,79.62,79.81,20740.0,67.9655,67.9825,67.7103,67.8719,20740.0
2022-01-21 10:45:00,79.78,79.86,79.72,79.8,14673.0,67.8464,67.9144,67.7954,67.8634,14673.0
2022-01-21 10:50:00,79.82,80.13,79.77,79.95,28750.0,67.8804,68.1441,67.8379,67.991,28750.0
2022-01-21 10:55:00,79.92,80.1,79.92,80.1,14323.0,67.9655,68.1185,67.9655,68.1185,14323.0
2022-01-21 11:00:00,80.12,80.17,79.99,80.03,19037.0,68.1356,68.1781,68.025,68.059,19037.0
2022-01-21 11:05:00,80.03,80.15,79.98,79.98,13002.0,68.059,68.1611,68.0165,68.0165,13002.0
2022-01-21 11:10:00,79.96,79.97,79.82,79.9,15973.0,67.9995,68.008,67.8804,67.9485,15973.0
2022-01-21 11:15:00,79.92,79.96,79.88,79.9,23463.0,67.9655,67.9995,67.9315,67.9485,23463.0
2022-01-21 11:20:00,79.9,79.9,79.68,79.68,31895.0,67.9485,67.9485,67.7614,67.7614,31895.0
2022-01-21 11:25:00,79.68,79.81,79.6,79.78,10679.0,67.7614,67.8719,67.6933,67.8464,10679.0
2022-01-21 11:30:00,79.75,79.81,79.72,79.81,25000.0,67.8209,67.8719,67.7954,67.8719,25000.0
2022-01-21 11:35:00,79.82,79.87,79.76,79.8,13252.0,67.8804,67.9229,67.8294,67.8634,13252.0
2022-01-21 11:40:00,79.8,79.86,79.76,79.83,15112.0,67.8634,67.9144,67.8294,67.8889,15112.0
2022-01-21 11:45:00,79.84,79.9,79.78,79.81,20774.0,67.8974,67.9485,67.8464,67.8719,20774.0
2022-01-21 11:50:00,79.82,79.9,79.78,79.85,13490.0,67.8804,67.9485,67.8464,67.9059,13490.0
2022-01-21 11:55:00,79.87,79.89,79.81,79.84,14083.0,67.9229,67.94,67.8719,67.8974,14083.0
2022-01-21 12:00:00,79.83,79.85,79.66,79.7,50985.0,67.8889,67.9059,67.7444,67.7784,50985.0
2022-01-21 12:05:00,79.71,79.72,79.55,79.55,47611.0,67.7869,67.7954,67.6508,67.6508,47611.0
2022-01-21 12:10:00,79.55,79.65,79.52,79.63,15785.0,67.6508,67.7359,67.6253,67.7188,15785.0
2022-01-21 12:15:00,79.62,79.73,79.62,79.68,16124.0,67.7103,67.8039,67.7103,67.7614,16124.0
2022-01-21 12:20:00,79.67,79.76,79.65,79.73,14869.0,67.7529,67.8294,67.7359,67.8039,14869.0
2022-01-21 12:25:00,79.74,79.75,79.66,79.73,15193.0,67.8124,67.8209,67.7444,67.8039,15193.0
2022-01-21 12:30:00,79.72,79.77,79.68,79.76,115243.0,67.7954,67.8379,67.7614,67.8294,115243.0
2022-01-21 12:35:00,79.75,79.75,79.56,79.7,27083.0,67.8209,67.8209,67.6593,67.7784,27083.0
2022-01-21 12:40:00,79.69,79.74,79.61,79.62,19003.0,67.7699,67.8124,67.7018,67.7103,19003.0
2022-01-21 12:45:00,79.63,79.68,79.55,79.55,9940.0,67.7188,67.7614,67.6508,67.6508,9940.0
2022-01-21 12:50:00,79.54,79.62,79.53,79.55,13538.0,67.6423,67.7103,67.6338,67.6508,13538.0
2022-01-21 12:55:00,79.53,79.53,79.44,79.52,18781.0,67.6338,67.6338,67.5573,67.6253,18781.0
2022-01-21 13:00:00,79.52,79.55,79.39,79.43,13871.0,67.6253,67.6508,67.5147,67.5488,13871.0
2022-01-21 13:05:00,79.43,79.54,79.43,79.52,11320.0,67.5488,67.6423,67.5488,67.6253,11320.0
2022-01-21 13:10:00,79.52,79.65,79.52,79.6,12255.0,67.6253,67.7359,67.6253,67.6933,12255.0
2022-01-21 13:15:00,79.59,79.59,79.42,79.46,16880.0,67.6848,67.6848,67.5403,67.5743,16880.0
2022-01-21 13:20:00,79.48,79.49,79.4,79.44,8233.0,67.5913,67.5998,67.5233,67.5573,8233.0
2022-01-21 13:25:00,79.41,79.48,79.37,79.47,10020.0,67.5318,67.5913,67.4977,67.5828,10020.0
2022-01-21 13:30:00,79.46,79.54,79.45,79.5,14683.0,67.5743,67.6423,67.5658,67.6083,14683.0
2022-01-21 13:35:00,79.49,79.58,79.41,79.53,10670.0,67.5998,67.6763,67.5318,67.6338,10670.0
2022-01-21 13:40:00,79.51,79.6,79.51,79.56,7540.0,67.6168,67.6933,67.6168,67.6593,7540.0
2022-01-21 13:45:00,79.55,79.56,79.47,79.53,9295.0,67.6508,67.6593,67.5828,67.6338,9295.0
2022-01-21 13:50:00,79.54,79.56,79.44,79.48,8260.0,67.6423,67.6593,67.5573,67.5913,8260.0
2022-01-21 13:55:00,79.48,79.48,79.32,79.33,10960.0,67.5913,67.5913,67.4552,67.4637,10960.0
2022-01-21 14:00:00,79.32,79.42,79.27,79.4,17157.0,67.4552,67.5403,67.4127,67.5233,17157.0
2022-01-21 14:05:00,79.41,79.49,79.37,79.45,36671.0,67.5318,67.5998,67.4977,67.5658,36671.0
2022-01-21 14:10:00,79.44,79.5,79.4,79.47,39122.0,67.5573,67.6083,67.5233,67.5828,39122.0
2022-01-21 14:15:00,79.47,79.55,79.46,79.51,12536.0,67.5828,67.6508,67.5743,67.6168,12536.0
2022-01-21 14:20:00,79.52,79.64,79.48,79.64,16400.0,67.6253,67.7274,67.5913,67.7274,16400.0
2022-01-21 14:25:00,79.61,79.65,79.58,79.62,23737.0,67.7018,67.7359,67.6763,67.7103,23737.0
2022-01-21 14:30:00,79.63,79.72,79.61,79.7,15187.0,67.7188,67.7954,67.7018,67.7784,15187.0
2022-01-21 14:35:00,79.71,79.75,79.64,79.65,12528.0,67.7869,67.8209,67.7274,67.7359,12528.0
2022-01-21 14:40:00,79.66,79.68,79.5,79.52,12750.0,67.7444,67.7614,67.6083,67.6253,12750.0
2022-01-21 14:45:00,79.52,79.54,79.5,79.51,23661.0,67.6253,67.6423,67.6083,67.6168,23661.0
2022-01-21 14:50:00,79.51,79.53,79.44,79.48,10760.0,67.6168,67.6338,67.5573,67.5913,10760.0
2022-01-21 14:55:00,79.45,79.46,79.32,79.36,16776.0,67.5658,67.5743,67.4552,67.4892,16776.0
2022-01-21 15:00:00,79.36,79.43,79.32,79.42,21451.0,67.4892,67.5488,67.4552,67.5403,21451.0
2022-01-21 15:05:00,79.42,79.47,79.33,79.35,38929.0,67.5403,67.5828,67.4637,67.4807,38929.0
2022-01-21 15:10:00,79.32,79.39,79.26,79.39,22888.0,67.4552,67.5147,67.4042,67.5147,22888.0
2022-01-21 15:15:00,79.38,79.47,79.32,79.42,37470.0,67.5062,67.5828,67.4552,67.5403,37470.0
2022-01-21 15:20:00,79.42,79.42,79.22,79.23,51088.0,67.5403,67.5403,67.3702,67.3787,51088.0
2022-01-21 15:25:00,79.23,79.26,79.14,79.25,27468.0,67.3787,67.4042,67.3021,67.3957,27468.0
2022-01-21 15:30:00,79.24,79.29,79.18,79.21,46707.0,67.3872,67.4297,67.3362,67.3617,46707.0
2022-01-21 15:35:00,79.22,79.23,79.03,79.06,184429.0,67.3702,67.3787,67.2086,67.2341,184429.0
2022-01-21 15:40:00,79.06,79.2,79.03,79.04,92602.0,67.2341,67.3532,67.2086,67.2171,92602.0
2022-01-21 15:45:00,79.02,79.22,78.98,79.14,72707.0,67.2001,67.3702,67.1661,67.3021,72707.0
2022-01-21 15:50:00,79.12,79.26,79.01,79.16,107718.0,67.2851,67.4042,67.1916,67.3192,107718.0
2022-01-21 15:55:00,79.15,79.5,79.15,79.29,339424.0,67.3106,67.6083,67.3106,67.4297,339424.0
2022-01-24 09:30:00,79.1,79.6,79.04,79.33,133636.0,67.2681,67.6933,67.2171,67.4637,133636.0
2022-01-24 09:35:00,79.31,79.32,78.99,79.02,77832.0,67.4467,67.4552,67.1746,67.2001,77832.0
2022-01-24 09:40:00,79.03,79.12,78.76,78.85,68290.0,67.2086,67.2851,66.979,67.0555,68290.0
2022-01-24 09:45:00,78.83,78.87,78.68,78.77,38510.0,67.0385,67.0725,66.9109,66.9875,38510.0
2022-01-24 09:50:00,78.8,79.14,78.77,79.03,67069.0,67.013,67.3021,66.9875,67.2086,67069.0
2022-01-24 09:55:00,78.94,78.97,78.61,78.75,23556.0,67.1321,67.1576,66.8514,66.9705,23556.0
2022-01-24 10:00:00,78.75,78.78,78.25,78.41,42357.0,66.9705,66.996,66.5453,66.6813,42357.0
2022-01-24 10:05:00,78.39,78.48,78.27,78.29,25522.0,66.6643,66.7409,66.5623,66.5793,25522.0
2022-01-24 10:10:00,78.25,78.51,78.17,78.43,48359.0,66.5453,66.7664,66.4772,66.6983,48359.0
2022-01-24 10:15:00,78.43,78.45,78.27,78.36,29994.0,66.6983,66.7154,66.5623,66.6388,29994.0
2022-01-24 10:20:00,78.34,78.57,78.31,78.42,98062.0,66.6218,66.8174,66.5963,66.6898,98062.0
2022-01-24 10:25:00,78.39,78.52,78.24,78.39,15891.0,66.6643,66.7749,66.5368,66.6643,15891.0
2022-01-24 10:30:00,78.4,78.4,78.12,78.19,9663.0,66.6728,66.6728,66.4347,66.4942,9663.0
2022-01-24 10:35:00,78.21,78.79,78.21,78.74,22764.0,66.5113,67.0045,66.5113,66.962,22764.0
2022-01-24 10:40:00,78.7,78.87,78.66,78.73,19219.0,66.928,67.0725,66.8939,66.9535,19219.0
2022-01-24 10:45:00,78.7,78.76,78.44,78.44,37084.0,66.928,66.979,66.7068,66.7068,37084.0
2022-01-24 10:50:00,78.41,78.54,78.21,78.28,16659.0,66.6813,66.7919,66.5113,66.5708,16659.0
2022-01-24 10:55:00,78.28,78.35,78.15,78.23,14896.0,66.5708,66.6303,66.4602,66.5283,14896.0
2022-01-24 11:00:00,78.17,78.23,77.97,77.99,16162.0,66.4772,66.5283,66.3072,66.3242,16162.0
2022-01-24 11:05:00,77.92,78.04,77.9,77.94,23256.0,66.2646,66.3667,66.2476,66.2816,23256.0
2022-01-24 11:10:00,77.92,77.98,77.74,77.78,15794.0,66.2646,66.3157,66.1116,66.1456,15794.0
2022-01-24 11:15:00,77.77,77.81,77.64,77.79,21463.0,66.1371,66.1711,66.0265,66.1541,21463.0
2022-01-24 11:20:00,77.81,77.94,77.76,77.93,16126.0,66.1711,66.2816,66.1286,66.2731,16126.0
2022-01-24 11:25:00,77.94,78.02,77.91,78.01,15464.0,66.2816,66.3497,66.2561,66.3412,15464.0
2022-01-24 11:30:00,78.02,78.06,77.85,77.89,17749.0,66.3497,66.3837,66.2051,66.2391,17749.0
2022-01-24 11:35:00,77.88,77.94,77.8,77.9,158963.0,66.2306,66.2816,66.1626,66.2476,158963.0
2022-01-24 11:40:00,77.92,77.92,77.7,77.83,20533.0,66.2646,66.2646,66.0775,66.1881,20533.0
2022-01-24 11:45:00,77.83,77.91,77.59,77.65,79981.0,66.1881,66.2561,65.984,66.035,79981.0
2022-01-24 11:50:00,77.63,77.74,77.51,77.73,36620.0,66.018,66.1116,65.916,66.1031,36620.0
2022-01-24 11:55:00,77.75,77.88,77.71,77.82,25065.0,66.1201,66.2306,66.086,66.1796,25065.0
2022-01-24 12:00:00,77.83,78.0,77.79,77.86,22400.0,66.1881,66.3327,66.1541,66.2136,22400.0
2022-01-24 12:05:00,77.87,78.02,77.83,77.87,11011.0,66.2221,66.3497,66.1881,66.2221,11011.0
2022-01-24 12:10:00,77.9,77.97,77.77,77.91,20063.0,66.2476,66.3072,66.1371,66.2561,20063.0
2022-01-24 12:15:00,77.9,78.01,77.86,77.9,15436.0,66.2476,66.3412,66.2136,66.2476,15436.0
2022-01-24 12:20:00,77.89,78.03,77.87,77.88,13136.0,66.2391,66.3582,66.2221,66.2306,13136.0
2022-01-24 12:25:00,77.88,77.88,77.67,77.8,20412.0,66.2306,66.2306,66.052,66.1626,20412.0
2022-01-24 12:30:00,77.8,77.84,77.66,77.71,17534.0,66.1626,66.1966,66.0435,66.086,17534.0
2022-01-24 12:35:00,77.7,77.71,77.53,77.64,35050.0,66.0775,66.086,65.933,66.0265,35050.0
2022-01-24 12:40:00,77.62,77.91,77.6,77.77,21213.0,66.0095,66.2561,65.9925,66.1371,21213.0
2022-01-24 12:45:00,77.78,77.79,77.64,77.64,19570.0,66.1456,66.1541,66.0265,66.0265,19570.0
2022-01-24 12:50:00,77.63,77.86,77.61,77.81,22038.0,66.018,66.2136,66.001,66.1711,22038.0
2022-01-24 12:55:00,77.82,77.97,77.67,77.69,15260.0,66.1796,66.3072,66.052,66.069,15260.0
2022-01-24 13:00:00,77.69,77.7,77.42,77.43,14317.0,66.069,66.0775,65.8394,65.8479,14317.0
2022-01-24 13:05:00,77.42,77.6,77.32,77.58,26140.0,65.8394,65.9925,65.7544,65.9755,26140.0
2022-01-24 13:10:00,77.58,77.59,77.39,77.48,23871.0,65.9755,65.984,65.8139,65.8904,23871.0
2022-01-24 13:15:00,77.52,77.77,77.43,77.75,37385.0,65.9245,66.1371,65.8479,66.1201,37385.0
2022-01-24 13:20:00,77.73,77.87,77.72,77.77,33432.0,66.1031,66.2221,66.0945,66.1371,33432.0
2022-01-24 13:25:00,77.76,77.83,77.58,77.73,24597.0,66.1286,66.1881,65.9755,66.1031,24597.0
2022-01-24 13:30:00,77.71,77.76,77.62,77.65,17631.0,66.086,66.1286,66.0095,66.035,17631.0
2022-01-24 13:35:00,77.64,77.66,77.48,77.51,25528.0,66.0265,66.0435,65.8904,65.916,25528.0
2022-01-24 13:40:00,77.53,77.53,77.2,77.23,31111.0,65.933,65.933,65.6523,65.6778,31111.0
2022-01-24 13:45:00,77.27,77.41,77.25,77.27,23512.0,65.7119,65.8309,65.6949,65.7119,23512.0
2022-01-24 13:50:00,77.29,77.41,77.26,77.34,26043.0,65.7289,65.8309,65.7034,65.7714,26043.0
2022-01-24 13:55:00,77.37,77.59,77.36,77.53,25563.0,65.7969,65.984,65.7884,65.933,25563.0
2022-01-24 14:00:00,77.53,77.73,77.52,77.63,17918.0,65.933,66.1031,65.9245,66.018,17918.0
2022-01-24 14:05:00,77.61,77.75,77.58,77.58,12371.0,66.001,66.1201,65.9755,65.9755,12371.0
2022-01-24 14:10:00,77.6,77.68,77.43,77.48,15177.0,65.9925,66.0605,65.8479,65.8904,15177.0
2022-01-24 14:15:00,77.48,77.49,77.21,77.21,21394.0,65.8904,65.899,65.6608,65.6608,21394.0
2022-01-24 14:20:00,77.22,77.26,77.03,77.06,24648.0,65.6693,65.7034,65.5078,65.5333,24648.0
2022-01-24 14:25:00,77.04,77.11,76.97,77.02,46457.0,65.5163,65.5758,65.4567,65.4993,46457.0
2022-01-24 14:30:00,77.01,77.16,77.01,77.09,16905.0,65.4908,65.6183,65.4908,65.5588,16905.0
2022-01-24 14:35:00,77.12,77.24,77.11,77.15,51974.0,65.5843,65.6863,65.5758,65.6098,51974.0
2022-01-24 14:40:00,77.15,77.17,77.02,77.02,46351.0,65.6098,65.6268,65.4993,65.4993,46351.0
2022-01-24 14:45:00,77.03,77.06,76.84,76.88,28483.0,65.5078,65.5333,65.3462,65.3802,28483.0
2022-01-24 14:50:00,76.91,77.09,76.87,77.08,25062.0,65.4057,65.5588,65.3717,65.5503,25062.0
2022-01-24 14:55:00,77.08,77.37,77.07,77.34,59634.0,65.5503,65.7969,65.5418,65.7714,59634.0
2022-01-24 15:00:00,77.36,77.78,77.35,77.75,52357.0,65.7884,66.1456,65.7799,66.1201,52357.0
2022-01-24 15:05:00,77.75,77.79,77.58,77.67,80412.0,66.1201,66.1541,65.9755,66.052,80412.0
2022-01-24 15:10:00,77.67,77.72,77.56,77.59,50322.0,66.052,66.0945,65.9585,65.984,50322.0
2022-01-24 15:15:00,77.6,77.66,77.42,77.49,47055.0,65.9925,66.0435,65.8394,65.899,47055.0
2022-01-24 15:20:00,77.51,77.6,77.49,77.53,42775.0,65.916,65.9925,65.899,65.933,42775.0
2022-01-24 15:25:00,77.54,77.69,77.53,77.62,28140.0,65.9415,66.069,65.933,66.0095,28140.0
2022-01-24 15:30:00,77.59,77.96,77.57,77.94,61419.0,65.984,66.2986,65.967,66.2816,61419.0
2022-01-24 15:35:00,77.95,78.16,77.95,78.16,29851.0,66.2901,66.4687,66.2901,66.4687,29851.0
2022-01-24 15:40:00,78.15,78.19,77.98,78.07,53657.0,66.4602,66.4942,66.3157,66.3922,53657.0
2022-01-24 15:45:00,78.08,78.56,78.08,78.55,77869.0,66.4007,66.8089,66.4007,66.8004,77869.0
2022-01-24 15:50:00,78.54,78.73,78.5,78.57,87835.0,66.7919,66.9535,66.7579,66.8174,87835.0
2022-01-24 15:55:00,78.58,78.63,78.38,78.5,363651.0,66.8259,66.8684,66.6558,66.7579,363651.0
2022-01-25 09:30:00,77.51,78.24,77.24,78.07,88181.0,65.916,66.5368,65.6863,66.3922,88181.0
2022-01-25 09:35:00,78.1,78.37,78.03,78.15,39627.0,66.4177,66.6473,66.3582,66.4602,39627.0
2022-01-25 09:40:00,78.13,78.42,78.08,78.3,24523.0,66.4432,66.6898,66.4007,66.5878,24523.0
2022-01-25 09:45:00,78.27,78.47,78.08,78.08,28255.0,66.5623,66.7324,66.4007,66.4007,28255.0
2022-01-25 09:50:00,78.06,78.15,77.72,77.72,70483.0,66.3837,66.4602,66.0945,66.0945,70483.0
2022-01-25 09:55:00,77.72,77.78,77.56,77.71,19372.0,66.0945,66.1456,65.9585,66.086,19372.0
2022-01-25 10:00:00,77.61,77.74,77.35,77.38,29945.0,66.001,66.1116,65.7799,65.8054,29945.0
2022-01-25 10:05:00,77.35,77.4,77.21,77.4,25244.0,65.7799,65.8224,65.6608,65.8224,25244.0
2022-01-25 10:10:00,77.39,77.46,77.26,77.39,22132.0,65.8139,65.8734,65.7034,65.8139,22132.0
2022-01-25 10:15:00,77.37,77.45,77.3,77.42,22026.0,65.7969,65.8649,65.7374,65.8394,22026.0
2022-01-25 10:20:00,77.38,77.6,77.38,77.58,21644.0,65.8054,65.9925,65.8054,65.9755,21644.0
2022-01-25 10:25:00,77.61,77.77,77.55,77.77,34977.0,66.001,66.1371,65.95,66.1371,34977.0
2022-01-25 10:30:00,77.78,77.92,77.76,77.84,22195.0,66.1456,66.2646,66.1286,66.1966,22195.0
2022-01-25 10:35:00,77.81,77.93,77.79,77.9,38351.0,66.1711,66.2731,66.1541,66.2476,38351.0
2022-01-25 10:40:00,77.88,78.07,77.78,78.0,18184.0,66.2306,66.3922,66.1456,66.3327,18184.0
2022-01-25 10:45:00,77.99,78.11,77.85,78.04,18546.0,66.3242,66.4262,66.2051,66.3667,18546.0
2022-01-25 10:50:00,78.0,78.24,77.97,78.02,31264.0,66.3327,66.5368,66.3072,66.3497,31264.0
2022-01-25 10:55:00,78.07,78.19,77.92,77.93,12758.0,66.3922,66.4942,66.2646,66.2731,12758.0
2022-01-25 11:00:00,77.91,78.01,77.81,77.81,11369.0,66.2561,66.3412,66.1711,66.1711,11369.0
2022-01-25 11:05:00,77.79,77.79,77.55,77.62,12536.0,66.1541,66.1541,65.95,66.0095,12536.0
2022-01-25 11:10:00,77.64,77.65,77.46,77.5,9535.0,66.0265,66.035,65.8734,65.9075,9535.0
2022-01-25 11:15:00,77.52,77.68,77.51,77.61,13654.0,65.9245,66.0605,65.916,66.001,13654.0
2022-01-25 11:20:00,77.61,77.8,77.61,77.73,25747.0,66.001,66.1626,66.001,66.1031,25747.0
2022-01-25 11:25:00,77.72,77.87,77.69,77.87,17244.0,66.0945,66.2221,66.069,66.2221,17244.0
2022-01-25 11:30:00,77.89,77.9,77.58,77.59,10915.0,66.2391,66.2476,65.9755,65.984,10915.0
2022-01-25 11:35:00,77.57,77.65,77.43,77.47,4412.0,65.967,66.035,65.8479,65.8819,4412.0
2022-01-25 11:40:00,77.4,77.44,77.32,77.36,10959.0,65.8224,65.8564,65.7544,65.7884,10959.0
2022-01-25 11:45:00,77.34,77.52,77.34,77.52,15563.0,65.7714,65.9245,65.7714,65.9245,15563.0
2022-01-25 11:50:00,77.51,77.62,77.5,77.56,13962.0,65.916,66.0095,65.9075,65.9585,13962.0
2022-01-25 11:55:00,77.53,77.59,77.29,77.34,14942.0,65.933,65.984,65.7289,65.7714,14942.0
2022-01-25 12:00:00,77.29,77.46,77.25,77.45,15322.0,65.7289,65.8734,65.6949,65.8649,15322.0
2022-01-25 12:05:00,77.5,77.77,77.47,77.74,12364.0,65.9075,66.1371,65.8819,66.1116,12364.0
2022-01-25 12:10:00,77.71,77.8,77.69,77.77,6568.0,66.086,66.1626,66.069,66.1371,6568.0
2022-01-25 12:15:00,77.79,77.81,77.67,77.77,15525.0,66.1541,66.1711,66.052,66.1371,15525.0
2022-01-25 12:20:00,77.77,77.93,77.76,77.89,18618.0,66.1371,66.2731,66.1286,66.2391,18618.0
2022-01-25 12:25:00,77.91,77.97,77.84,77.85,13076.0,66.2561,66.3072,66.1966,66.2051,13076.0
2022-01-25 12:30:00,77.85,77.88,77.74,77.76,12562.0,66.2051,66.2306,66.1116,66.1286,12562.0
2022-01-25 12:35:00,77.76,77.84,77.67,77.69,14984.0,66.1286,66.1966,66.052,66.069,14984.0
2022-01-25 12:40:00,77.7,77.7,77.57,77.66,7084.0,66.0775,66.0775,65.967,66.0435,7084.0
2022-01-25 12:45:00,77.68,77.68,77.49,77.51,7776.0,66.0605,66.0605,65.899,65.916,7776.0
2022-01-25 12:50:00,77.5,77.69,77.44,77.63,44369.0,65.9075,66.069,65.8564,66.018,44369.0
2022-01-25 12:55:00,77.64,77.64,77.5,77.64,16536.0,66.0265,66.0265,65.9075,66.0265,16536.0
2022-01-25 13:00:00,77.62,77.63,77.52,77.55,12032.0,66.0095,66.018,65.9245,65.95,12032.0
2022-01-25 13:05:00,77.56,77.61,77.51,77.59,16419.0,65.9585,66.001,65.916,65.984,16419.0
2022-01-25 13:10:00,77.6,77.67,77.55,77.62,28562.0,65.9925,66.052,65.95,66.0095,28562.0
2022-01-25 13:15:00,77.62,77.65,77.53,77.55,20434.0,66.0095,66.035,65.933,65.95,20434.0
2022-01-25 13:20:00,77.55,77.7,77.54,77.7,13781.0,65.95,66.0775,65.9415,66.0775,13781.0
2022-01-25 13:25:00,77.69,77.96,77.67,77.93,20789.0,66.069,66.2986,66.052,66.2731,20789.0
2022-01-25 13:30:00,77.92,78.03,77.86,77.98,16457.0,66.2646,66.3582,66.2136,66.3157,16457.0
2022-01-25 13:35:00,78.0,78.1,77.98,78.02,15523.0,66.3327,66.4177,66.3157,66.3497,15523.0
2022-01-25 13:40:00,78.03,78.09,77.93,78.03,12990.0,66.3582,66.4092,66.2731,66.3582,12990.0
2022-01-25 13:45:00,78.02,78.28,78.02,78.27,24722.0,66.3497,66.5708,66.3497,66.5623,24722.0
2022-01-25 13:50:00,78.28,78.33,78.19,78.27,15251.0,66.5708,66.6133,66.4942,66.5623,15251.0
2022-01-25 13:55:00,78.28,78.34,78.25,78.26,12111.0,66.5708,66.6218,66.5453,66.5538,12111.0
2022-01-25 14:00:00,78.26,78.29,78.17,78.17,20198.0,66.5538,66.5793,66.4772,66.4772,20198.0
2022-01-25 14:05:00,78.17,78.22,78.11,78.14,13352.0,66.4772,66.5198,66.4262,66.4517,13352.0
2022-01-25 14:10:00,78.14,78.35,78.14,78.27,16426.0,66.4517,66.6303,66.4517,66.5623,16426.0
2022-01-25 14:15:00,78.27,78.33,78.24,78.33,14344.0,66.5623,66.6133,66.5368,66.6133,14344.0
2022-01-25 14:20:00,78.33,78.36,78.25,78.27,27574.0,66.6133,66.6388,66.5453,66.5623,27574.0
2022-01-25 14:25:00,78.25,78.29,78.18,78.19,12784.0,66.5453,66.5793,66.4857,66.4942,12784.0
2022-01-25 14:30:00,78.19,78.26,78.11,78.18,18620.0,66.4942,66.5538,66.4262,66.4857,18620.0
2022-01-25 14:35:00,78.19,78.3,78.19,78.3,16325.0,66.4942,66.5878,66.4942,66.5878,16325.0
2022-01-25 14:40:00,78.31,78.36,78.28,78.33,20425.0,66.5963,66.6388,66.5708,66.6133,20425.0
2022-01-25 14:45:00,78.32,78.48,78.28,78.48,32274.0,66.6048,66.7409,66.5708,66.7409,32274.0
2022-01-25 14:50:00,78.48,78.56,78.46,78.46,22017.0,66.7409,66.8089,66.7239,66.7239,22017.0
2022-01-25 14:55:00,78.47,78.58,78.45,78.54,15328.0,66.7324,66.8259,66.7154,66.7919,15328.0
2022-01-25 15:00:00,78.54,78.59,78.47,78.48,12088.0,66.7919,66.8344,66.7324,66.7409,12088.0
2022-01-25 15:05:00,78.45,78.47,78.36,78.41,22911.0,66.7154,66.7324,66.6388,66.6813,22911.0
2022-01-25 15:10:00,78.39,78.4,78.18,78.18,22519.0,66.6643,66.6728,66.4857,66.4857,22519.0
2022-01-25 15:15:00,78.19,78.26,78.1,78.26,11518.0,66.4942,66.5538,66.4177,66.5538,11518.0
2022-01-25 15:20:00,78.26,78.29,78.04,78.04,13861.0,66.5538,66.5793,66.3667,66.3667,13861.0
2022-01-25 15:25:00,78.05,78.17,77.98,78.04,20485.0,66.3752,66.4772,66.3157,66.3667,20485.0
2022-01-25 15:30:00,78.05,78.06,77.8,77.9,24389.0,66.3752,66.3837,66.1626,66.2476,24389.0
2022-01-25 15:35:00,77.91,78.03,77.84,77.96,18422.0,66.2561,66.3582,66.1966,66.2986,18422.0
2022-01-25 15:40:00,77.97,78.07,77.9,77.98,20874.0,66.3072,66.3922,66.2476,66.3157,20874.0
2022-01-25 15:45:00,77.99,78.09,77.92,77.98,33171.0,66.3242,66.4092,66.2646,66.3157,33171.0
2022-01-25 15:50:00,77.98,78.01,77.77,77.81,47425.0,66.3157,66.3412,66.1371,66.1711,47425.0
2022-01-25 15:55:00,77.8,78.01,77.78,77.98,183189.0,66.1626,66.3412,66.1456,66.3157,183189.0
2022-01-26 09:30:00,77.75,77.94,77.53,77.88,38436.0,66.1201,66.2816,65.933,66.2306,38436.0
2022-01-26 09:35:00,77.87,78.09,77.81,77.99,10433.0,66.2221,66.4092,66.1711,66.3242,10433.0
2022-01-26 09:40:00,78.02,78.05,77.87,77.97,8434.0,66.3497,66.3752,66.2221,66.3072,8434.0
2022-01-26 09:45:00,77.98,78.5,77.98,78.5,9695.0,66.3157,66.7579,66.3157,66.7579,9695.0
2022-01-26 09:50:00,78.47,78.72,78.47,78.56,20170.0,66.7324,66.945,66.7324,66.8089,20170.0
2022-01-26 09:55:00,78.57,78.57,78.26,78.43,12857.0,66.8174,66.8174,66.5538,66.6983,12857.0
2022-01-26 10:00:00,78.45,78.62,78.32,78.43,21000.0,66.7154,66.8599,66.6048,66.6983,21000.0
2022-01-26 10:05:00,78.41,78.54,78.34,78.52,9956.0,66.6813,66.7919,66.6218,66.7749,9956.0
2022-01-26 10:10:00,78.48,78.55,78.4,78.46,10576.0,66.7409,66.8004,66.6728,66.7239,10576.0
2022-01-26 10:15:00,78.44,78.53,78.36,78.52,18674.0,66.7068,66.7834,66.6388,66.7749,18674.0
2022-01-26 10:20:00,78.55,78.67,78.53,78.55,16276.0,66.8004,66.9024,66.7834,66.8004,16276.0
2022-01-26 10:25:00,78.51,78.51,78.22,78.29,13495.0,66.7664,66.7664,66.5198,66.5793,13495.0
2022-01-26 10:30:00,78.28,78.28,78.17,78.19,9170.0,66.5708,66.5708,66.4772,66.4942,9170.0
2022-01-26 10:35:00,78.19,78.31,78.15,78.15,10968.0,66.4942,66.5963,66.4602,66.4602,10968.0
2022-01-26 10:40:00,78.17,78.25,78.11,78.16,13806.0,66.4772,66.5453,66.4262,66.4687,13806.0
2022-01-26 10:45:00,78.15,78.17,77.9,78.03,122637.0,66.4602,66.4772,66.2476,66.3582,122637.0
2022-01-26 10:50:00,78.02,78.2,78.02,78.13,10135.0,66.3497,66.5027,66.3497,66.4432,10135.0
2022-01-26 10:55:00,78.16,78.16,77.96,77.96,39721.0,66.4687,66.4687,66.2986,66.2986,39721.0
2022-01-26 11:00:00,77.96,78.02,77.9,77.96,21741.0,66.2986,66.3497,66.2476,66.2986,21741.0
2022-01-26 11:05:00,77.96,78.04,77.94,78.0,38417.0,66.2986,66.3667,66.2816,66.3327,38417.0
2022-01-26 11:10:00,77.99,78.1,77.98,78.06,93779.0,66.3242,66.4177,66.3157,66.3837,93779.0
2022-01-26 11:15:00,78.03,78.11,77.94,77.95,32773.0,66.3582,66.4262,66.2816,66.2901,32773.0
2022-01-26 11:20:00,77.96,78.1,77.89,78.0,23524.0,66.2986,66.4177,66.2391,66.3327,23524.0
2022-01-26 11:25:00,78.02,78.15,78.0,78.08,13583.0,66.3497,66.4602,66.3327,66.4007,13583.0
2022-01-26 11:30:00,78.09,78.29,78.07,78.26,20052.0,66.4092,66.5793,66.3922,66.5538,20052.0
2022-01-26 11:35:00,78.27,78.28,78.1,78.13,8492.0,66.5623,66.5708,66.4177,66.4432,8492.0
2022-01-26 11:40:00,78.12,78.27,78.11,78.2,20114.0,66.4347,66.5623,66.4262,66.5027,20114.0
2022-01-26 11:45:00,78.21,78.21,78.04,78.04,14065.0,66.5113,66.5113,66.3667,66.3667,14065.0
2022-01-26 11:50:00,77.95,77.99,77.76,77.87,11621.0,66.2901,66.3242,66.1286,66.2221,11621.0
2022-01-26 11:55:00,77.89,78.0,77.77,77.99,10761.0,66.2391,66.3327,66.1371,66.3242,10761.0
2022-01-26 12:00:00,77.95,78.06,77.94,77.95,15598.0,66.2901,66.3837,66.2816,66.2901,15598.0
2022-01-26 12:05:00,77.95,78.01,77.88,77.97,9095.0,66.2901,66.3412,66.2306,66.3072,9095.0
2022-01-26 12:10:00,77.98,78.06,77.95,78.05,6794.0,66.3157,66.3837,66.2901,66.3752,6794.0
2022-01-26 12:15:00,78.05,78.05,77.9,77.97,6729.0,66.3752,66.3752,66.2476,66.3072,6729.0
2022-01-26 12:20:00,77.97,77.99,77.88,77.89,10707.0,66.3072,66.3242,66.2306,66.2391,10707.0
2022-01-26 12:25:00,77.9,77.96,77.84,77.85,10297.0,66.2476,66.2986,66.1966,66.2051,10297.0
2022-01-26 12:30:00,77.86,77.94,77.8,77.85,11421.0,66.2136,66.2816,66.1626,66.2051,11421.0
2022-01-26 12:35:00,77.85,77.85,77.65,77.67,8281.0,66.2051,66.2051,66.035,66.052,8281.0
2022-01-26 12:40:00,77.66,77.71,77.59,77.6,8788.0,66.0435,66.086,65.984,65.9925,8788.0
2022-01-26 12:45:00,77.6,77.62,77.52,77.55,8946.0,65.9925,66.0095,65.9245,65.95,8946.0
2022-01-26 12:50:00,77.56,77.69,77.56,77.63,18569.0,65.9585,66.069,65.9585,66.018,18569.0
2022-01-26 12:55:00,77.63,77.68,77.59,77.67,8718.0,66.018,66.0605,65.984,66.052,8718.0
2022-01-26 13:00:00,77.7,77.75,77.6,77.72,5206.0,66.0775,66.1201,65.9925,66.0945,5206.0
2022-01-26 13:05:00,77.74,77.83,77.73,77.81,8870.0,66.1116,66.1881,66.1031,66.1711,8870.0
2022-01-26 13:10:00,77.81,77.86,77.72,77.75,13816.0,66.1711,66.2136,66.0945,66.1201,13816.0
2022-01-26 13:15:00,77.73,77.76,77.62,77.62,9948.0,66.1031,66.1286,66.0095,66.0095,9948.0
2022-01-26 13:20:00,77.58,77.67,77.57,77.67,9537.0,65.9755,66.052,65.967,66.052,9537.0
2022-01-26 13:25:00,77.68,77.75,77.64,77.65,7898.0,66.0605,66.1201,66.0265,66.035,7898.0
2022-01-26 13:30:00,77.67,77.78,77.67,77.73,7850.0,66.052,66.1456,66.052,66.1031,7850.0
2022-01-26 13:35:00,77.74,77.74,77.63,77.71,15998.0,66.1116,66.1116,66.018,66.086,15998.0
2022-01-26 13:40:00,77.71,77.76,77.68,77.69,11936.0,66.086,66.1286,66.0605,66.069,11936.0
2022-01-26 13:45:00,77.7,77.72,77.64,77.7,7641.0,66.0775,66.0945,66.0265,66.0775,7641.0
2022-01-26 13:50:00,77.69,77.7,77.64,77.68,13545.0,66.069,66.0775,66.0265,66.0605,13545.0
2022-01-26 13:55:00,77.67,77.84,77.63,77.81,11957.0,66.052,66.1966,66.018,66.1711,11957.0
2022-01-26 14:00:00,77.84,78.05,77.76,77.86,20945.0,66.1966,66.3752,66.1286,66.2136,20945.0
2022-01-26 14:05:00,77.84,77.89,77.57,77.59,12521.0,66.1966,66.2391,65.967,65.984,12521.0
2022-01-26 14:10:00,77.61,77.78,77.49,77.62,35028.0,66.001,66.1456,65.899,66.0095,35028.0
2022-01-26 14:15:00,77.62,77.72,77.55,77.7,15331.0,66.0095,66.0945,65.95,66.0775,15331.0
2022-01-26 14:20:00,77.69,77.73,77.62,77.64,22855.0,66.069,66.1031,66.0095,66.0265,22855.0
2022-01-26 14:25:00,77.65,77.79,77.63,77.63,23376.0,66.035,66.1541,66.018,66.018,23376.0
2022-01-26 14:30:00,77.59,77.71,77.46,77.52,27671.0,65.984,66.086,65.8734,65.9245,27671.0
2022-01-26 14:35:00,77.51,77.79,77.43,77.66,32081.0,65.916,66.1541,65.8479,66.0435,32081.0
2022-01-26 14:40:00,77.68,77.72,77.42,77.56,32339.0,66.0605,66.0945,65.8394,65.9585,32339.0
2022-01-26 14:45:00,77.51,77.52,77.34,77.46,45980.0,65.916,65.9245,65.7714,65.8734,45980.0
2022-01-26 14:50:00,77.48,77.75,77.45,77.52,35368.0,65.8904,66.1201,65.8649,65.9245,35368.0
2022-01-26 14:55:00,77.51,77.6,77.41,77.6,24363.0,65.916,65.9925,65.8309,65.9925,24363.0
2022-01-26 15:00:00,77.58,77.62,77.27,77.43,55854.0,65.9755,66.0095,65.7119,65.8479,55854.0
2022-01-26 15:05:00,77.43,77.44,77.13,77.17,70866.0,65.8479,65.8564,65.5928,65.6268,70866.0
2022-01-26 15:10:00,77.18,77.33,77.01,77.03,55240.0,65.6353,65.7629,65.4908,65.5078,55240.0
2022-01-26 15:15:00,77.03,77.1,76.88,76.95,43971.0,65.5078,65.5673,65.3802,65.4397,43971.0
2022-01-26 15:20:00,76.96,77.06,76.88,77.03,46575.0,65.4482,65.5333,65.3802,65.5078,46575.0
2022-01-26 15:25:00,77.06,77.18,76.96,77.06,47674.0,65.5333,65.6353,65.4482,65.5333,47674.0
2022-01-26 15:30:00,77.05,77.24,77.02,77.16,33948.0,65.5248,65.6863,65.4993,65.6183,33948.0
2022-01-26 15:35:00,77.15,77.33,77.03,77.25,52946.0,65.6098,65.7629,65.5078,65.6949,52946.0
2022-01-26 15:40:00,77.25,77.32,77.21,77.31,49931.0,65.6949,65.7544,65.6608,65.7459,49931.0
2022-01-26 15:45:00,77.31,77.5,77.21,77.3,65610.0,65.7459,65.9075,65.6608,65.7374,65610.0
2022-01-26 15:50:00,77.3,77.55,77.22,77.51,89793.0,65.7374,65.95,65.6693,65.916,89793.0
2022-01-26 15:55:00,77.48,77.62,77.26,77.45,281501.0,65.8904,66.0095,65.7034,65.8649,281501.0
2022-01-27 09:30:00,78.23,78.49,77.99,78.38,53534.0,66.5283,66.7494,66.3242,66.6558,53534.0
2022-01-27 09:35:00,78.4,78.47,78.24,78.42,9559.0,66.6728,66.7324,66.5368,66.6898,9559.0
2022-01-27 09:40:00,78.42,78.65,78.41,78.61,25943.0,66.6898,66.8854,66.6813,66.8514,25943.0
2022-01-27 09:45:00,78.6,78.83,78.52,78.67,41366.0,66.8429,67.0385,66.7749,66.9024,41366.0
2022-01-27 09:50:00,78.68,78.99,78.67,78.89,18623.0,66.9109,67.1746,66.9024,67.0895,18623.0
2022-01-27 09:55:00,78.85,78.98,78.77,78.93,18740.0,67.0555,67.1661,66.9875,67.1236,18740.0
2022-01-27 10:00:00,78.95,78.96,78.71,78.87,30298.0,67.1406,67.1491,66.9365,67.0725,30298.0
2022-01-27 10:05:00,78.87,79.0,78.78,78.97,25215.0,67.0725,67.1831,66.996,67.1576,25215.0
2022-01-27 10:10:00,78.95,79.01,78.6,78.61,118965.0,67.1406,67.1916,66.8429,66.8514,118965.0
2022-01-27 10:15:00,78.63,78.89,78.62,78.83,22960.0,66.8684,67.0895,66.8599,67.0385,22960.0
2022-01-27 10:20:00,78.82,78.92,78.79,78.9,18981.0,67.03,67.115,67.0045,67.098,18981.0
2022-01-27 10:25:00,78.91,78.93,78.73,78.74,19478.0,67.1065,67.1236,66.9535,66.962,19478.0
2022-01-27 10:30:00,78.73,78.87,78.7,78.8,10989.0,66.9535,67.0725,66.928,67.013,10989.0
2022-01-27 10:35:00,78.83,78.95,78.78,78.82,12689.0,67.0385,67.1406,66.996,67.03,12689.0
2022-01-27 10:40:00,78.86,79.21,78.83,79.19,8207.0,67.064,67.3617,67.0385,67.3447,8207.0
2022-01-27 10:45:00,79.22,79.22,79.03,79.08,13471.0,67.3702,67.3702,67.2086,67.2511,13471.0
2022-01-27 10:50:00,79.07,79.22,79.07,79.19,13679.0,67.2426,67.3702,67.2426,67.3447,13679.0
2022-01-27 10:55:00,79.2,79.25,79.14,79.18,18779.0,67.3532,67.3957,67.3021,67.3362,18779.0
2022-01-27 11:00:00,79.19,79.27,79.09,79.18,15194.0,67.3447,67.4127,67.2596,67.3362,15194.0
2022-01-27 11:05:00,79.15,79.22,79.06,79.14,16966.0,67.3106,67.3702,67.2341,67.3021,16966.0
2022-01-27 11:10:00,79.15,79.27,79.15,79.2,19425.0,67.3106,67.4127,67.3106,67.3532,19425.0
2022-01-27 11:15:00,79.21,79.21,78.94,78.99,13754.0,67.3617,67.3617,67.1321,67.1746,13754.0
2022-01-27 11:20:00,78.97,79.08,78.92,78.99,17446.0,67.1576,67.2511,67.115,67.1746,17446.0
2022-01-27 11:25:00,79.05,79.05,78.75,78.88,14400.0,67.2256,67.2256,66.9705,67.081,14400.0
2022-01-27 11:30:00,78.88,79.0,78.86,78.97,11448.0,67.081,67.1831,67.064,67.1576,11448.0
2022-01-27 11:35:00,78.97,79.06,78.91,78.93,9915.0,67.1576,67.2341,67.1065,67.1236,9915.0
2022-01-27 11:40:00,78.93,78.96,78.83,78.83,16047.0,67.1236,67.1491,67.0385,67.0385,16047.0
2022-01-27 11:45:00,78.87,78.98,78.83,78.98,13500.0,67.0725,67.1661,67.0385,67.1661,13500.0
2022-01-27 11:50:00,78.95,79.02,78.92,79.0,12024.0,67.1406,67.2001,67.115,67.1831,12024.0
2022-01-27 11:55:00,79.0,79.11,78.97,79.05,13761.0,67.1831,67.2766,67.1576,67.2256,13761.0
2022-01-27 12:00:00,79.06,79.17,79.05,79.17,10986.0,67.2341,67.3277,67.2256,67.3277,10986.0
2022-01-27 12:05:00,79.14,79.14,79.0,79.02,21796.0,67.3021,67.3021,67.1831,67.2001,21796.0
2022-01-27 12:10:00,79.02,79.03,78.84,78.85,22492.0,67.2001,67.2086,67.047,67.0555,22492.0
2022-01-27 12:15:00,78.86,78.92,78.66,78.7,20319.0,67.064,67.115,66.8939,66.928,20319.0
2022-01-27 12:20:00,78.7,78.8,78.69,78.75,11661.0,66.928,67.013,66.9195,66.9705,11661.0
2022-01-27 12:25:00,78.76,78.77,78.56,78.6,9736.0,66.979,66.9875,66.8089,66.8429,9736.0
2022-01-27 12:30:00,78.61,78.66,78.45,78.46,8935.0,66.8514,66.8939,66.7154,66.7239,8935.0
2022-01-27 12:35:00,78.49,78.49,78.26,78.29,13917.0,66.7494,66.7494,66.5538,66.5793,13917.0
2022-01-27 12:40:00,78.3,78.33,78.22,78.24,8415.0,66.5878,66.6133,66.5198,66.5368,8415.0
2022-01-27 12:45:00,78.23,78.23,78.09,78.15,13700.0,66.5283,66.5283,66.4092,66.4602,13700.0
2022-01-27 12:50:00,78.18,78.25,78.05,78.09,11744.0,66.4857,66.5453,66.3752,66.4092,11744.0
2022-01-27 12:55:00,78.11,78.26,78.08,78.11,15062.0,66.4262,66.5538,66.4007,66.4262,15062.0
2022-01-27 13:00:00,78.09,78.12,77.93,77.98,12118.0,66.4092,66.4347,66.2731,66.3157,12118.0
2022-01-27 13:05:00,77.97,78.04,77.85,77.99,14082.0,66.3072,66.3667,66.2051,66.3242,14082.0
2022-01-27 13:10:00,77.98,78.1,77.9,78.01,22536.0,66.3157,66.4177,66.2476,66.3412,22536.0
2022-01-27 13:15:00,78.02,78.09,77.87,77.89,21426.0,66.3497,66.4092,66.2221,66.2391,21426.0
2022-01-27 13:20:00,77.89,77.92,77.75,77.79,14733.0,66.2391,66.2646,66.1201,66.1541,14733.0
2022-01-27 13:25:00,77.78,77.92,77.78,77.82,14443.0,66.1456,66.2646,66.1456,66.1796,14443.0
2022-01-27 13:30:00,77.84,77.93,77.77,77.89,21994.0,66.1966,66.2731,66.1371,66.2391,21994.0
2022-01-27 13:35:00,77.92,77.94,77.73,77.82,15255.0,66.2646,66.2816,66.1031,66.1796,15255.0
2022-01-27 13:40:00,77.82,77.99,77.81,77.9,17557.0,66.1796,66.3242,66.1711,66.2476,17557.0
2022-01-27 13:45:00,77.92,77.97,77.84,77.92,13034.0,66.2646,66.3072,66.1966,66.2646,13034.0
2022-01-27 13:50:00,77.9,77.91,77.81,77.87,10017.0,66.2476,66.2561,66.1711,66.2221,10017.0
2022-01-27 13:55:00,77.85,77.92,77.82,77.88,13299.0,66.2051,66.2646,66.1796,66.2306,13299.0
2022-01-27 14:00:00,77.87,78.11,77.86,78.09,20826.0,66.2221,66.4262,66.2136,66.4092,20826.0
2022-01-27 14:05:00,78.09,78.19,78.01,78.13,20185.0,66.4092,66.4942,66.3412,66.4432,20185.0
2022-01-27 14:10:00,78.11,78.16,78.01,78.08,18425.0,66.4262,66.4687,66.3412,66.4007,18425.0
2022-01-27 14:15:00,78.07,78.07,77.88,77.9,16441.0,66.3922,66.3922,66.2306,66.2476,16441.0
2022-01-27 14:20:00,77.92,77.99,77.87,77.9,15801.0,66.2646,66.3242,66.2221,66.2476,15801.0
2022-01-27 14:25:00,77.88,77.97,77.85,77.92,13569.0,66.2306,66.3072,66.2051,66.2646,13569.0
2022-01-27 14:30:00,77.92,78.06,77.92,78.0,17625.0,66.2646,66.3837,66.2646,66.3327,17625.0
2022-01-27 14:35:00,78.01,78.18,78.01,78.14,21987.0,66.3412,66.4857,66.3412,66.4517,21987.0
2022-01-27 14:40:00,78.15,78.31,78.14,78.27,27791.0,66.4602,66.5963,66.4517,66.5623,27791.0
2022-01-27 14:45:00,78.27,78.39,78.24,78.35,16753.0,66.5623,66.6643,66.5368,66.6303,16753.0
2022-01-27 14:50:00,78.36,78.36,78.11,78.15,16171.0,66.6388,66.6388,66.4262,66.4602,16171.0
2022-01-27 14:55:00,78.13,78.13,78.02,78.06,13417.0,66.4432,66.4432,66.3497,66.3837,13417.0
2022-01-27 15:00:00,78.09,78.36,78.07,78.34,15670.0,66.4092,66.6388,66.3922,66.6218,15670.0
2022-01-27 15:05:00,78.33,78.39,78.12,78.12,16418.0,66.6133,66.6643,66.4347,66.4347,16418.0
2022-01-27 15:10:00,78.13,78.17,77.83,77.85,28354.0,66.4432,66.4772,66.1881,66.2051,28354.0
2022-01-27 15:15:00,77.83,77.99,77.78,77.98,25329.0,66.1881,66.3242,66.1456,66.3157,25329.0
2022-01-27 15:20:00,77.97,78.11,77.88,78.09,35241.0,66.3072,66.4262,66.2306,66.4092,35241.0
2022-01-27 15:25:00,78.07,78.32,78.07,78.22,19573.0,66.3922,66.6048,66.3922,66.5198,19573.0
2022-01-27 15:30:00,78.23,78.32,78.17,78.23,41691.0,66.5283,66.6048,66.4772,66.5283,41691.0
2022-01-27 15:35:00,78.25,78.29,78.09,78.14,40364.0,66.5453,66.5793,66.4092,66.4517,40364.0
2022-01-27 15:40:00,78.14,78.39,78.14,78.32,34234.0,66.4517,66.6643,66.4517,66.6048,34234.0
2022-01-27 15:45:00,78.33,78.44,78.12,78.24,53477.0,66.6133,66.7068,66.4347,66.5368,53477.0
2022-01-27 15:50:00,78.25,78.28,78.11,78.12,79505.0,66.5453,66.5708,66.4262,66.4347,79505.0
2022-01-27 15:55:00,78.11,78.28,78.09,78.21,252309.0,66.4262,66.5708,66.4092,66.5113,252309.0
2022-01-28 09:30:00,78.08,78.14,77.76,77.8,38420.0,66.4007,66.4517,66.1286,66.1626,38420.0
2022-01-28 09:35:00,77.82,77.84,77.56,77.67,13907.0,66.1796,66.1966,65.9585,66.052,13907.0
2022-01-28 09:40:00,77.65,77.75,77.57,77.62,17441.0,66.035,66.1201,65.967,66.0095,17441.0
2022-01-28 09:45:00,77.58,77.82,77.54,77.74,7796.0,65.9755,66.1796,65.9415,66.1116,7796.0
2022-01-28 09:50:00,77.75,77.91,77.64,77.71,15113.0,66.1201,66.2561,66.0265,66.086,15113.0
2022-01-28 09:55:00,77.73,77.88,77.67,77.72,11732.0,66.1031,66.2306,66.052,66.0945,11732.0
2022-01-28 10:00:00,77.74,77.97,77.72,77.84,10815.0,66.1116,66.3072,66.0945,66.1966,10815.0
2022-01-28 10:05:00,77.83,78.05,77.66,78.02,14254.0,66.1881,66.3752,66.0435,66.3497,14254.0
2022-01-28 10:10:00,78.01,78.08,77.92,77.97,38963.0,66.3412,66.4007,66.2646,66.3072,38963.0
2022-01-28 10:15:00,77.97,78.01,77.88,78.0,46079.0,66.3072,66.3412,66.2306,66.3327,46079.0
2022-01-28 10:20:00,78.01,78.05,77.9,78.01,15851.0,66.3412,66.3752,66.2476,66.3412,15851.0
2022-01-28 10:25:00,78.02,78.19,77.92,78.11,52363.0,66.3497,66.4942,66.2646,66.4262,52363.0
2022-01-28 10:30:00,78.09,78.19,78.01,78.01,19377.0,66.4092,66.4942,66.3412,66.3412,19377.0
2022-01-28 10:35:00,78.02,78.17,77.98,78.09,14285.0,66.3497,66.4772,66.3157,66.4092,14285.0
2022-01-28 10:40:00,78.06,78.07,77.84,77.93,11411.0,66.3837,66.3922,66.1966,66.2731,11411.0
2022-01-28 10:45:00,77.96,78.02,77.81,78.0,15736.0,66.2986,66.3497,66.1711,66.3327,15736.0
2022-01-28 10:50:00,78.0,78.04,77.94,78.02,11873.0,66.3327,66.3667,66.2816,66.3497,11873.0
2022-01-28 10:55:00,77.99,77.99,77.81,77.95,23512.0,66.3242,66.3242,66.1711,66.2901,23512.0
2022-01-28 11:00:00,77.94,78.1,77.88,77.88,19170.0,66.2816,66.4177,66.2306,66.2306,19170.0
2022-01-28 11:05:00,77.87,77.93,77.7,77.72,18200.0,66.2221,66.2731,66.0775,66.0945,18200.0
2022-01-28 11:10:00,77.71,77.77,77.4,77.72,27521.0,66.086,66.1371,65.8224,66.0945,27521.0
2022-01-28 11:15:00,77.72,77.72,77.5,77.7,21689.0,66.0945,66.0945,65.9075,66.0775,21689.0
2022-01-28 11:20:00,77.72,77.8,77.65,77.78,8608.0,66.0945,66.1626,66.035,66.1456,8608.0
2022-01-28 11:25:00,77.79,77.93,77.77,77.9,12412.0,66.1541,66.2731,66.1371,66.2476,12412.0
2022-01-28 11:30:00,77.92,78.07,77.9,78.04,30999.0,66.2646,66.3922,66.2476,66.3667,30999.0
2022-01-28 11:35:00,78.06,78.15,78.0,78.02,14920.0,66.3837,66.4602,66.3327,66.3497,14920.0
2022-01-28 11:40:00,78.01,78.11,77.99,78.11,6245.0,66.3412,66.4262,66.3242,66.4262,6245.0
2022-01-28 11:45:00,78.12,78.14,78.03,78.08,14869.0,66.4347,66.4517,66.3582,66.4007,14869.0
2022-01-28 11:50:00,78.07,78.15,78.0,78.14,6912.0,66.3922,66.4602,66.3327,66.4517,6912.0
2022-01-28 11:55:00,78.14,78.24,78.1,78.17,49481.0,66.4517,66.5368,66.4177,66.4772,49481.0
2022-01-28 12:00:00,78.18,78.29,78.15,78.29,17509.0,66.4857,66.5793,66.4602,66.5793,17509.0
2022-01-28 12:05:00,78.27,78.41,78.27,78.4,13066.0,66.5623,66.6813,66.5623,66.6728,13066.0
2022-01-28 12:10:00,78.44,78.51,78.37,78.46,12348.0,66.7068,66.7664,66.6473,66.7239,12348.0
2022-01-28 12:15:00,78.47,78.68,78.43,78.66,20784.0,66.7324,66.9109,66.6983,66.8939,20784.0
2022-01-28 12:20:00,78.65,78.73,78.59,78.72,12659.0,66.8854,66.9535,66.8344,66.945,12659.0
2022-01-28 12:25:00,78.7,78.73,78.65,78.65,17633.0,66.928,66.9535,66.8854,66.8854,17633.0
2022-01-28 12:30:00,78.65,78.79,78.63,78.77,16003.0,66.8854,67.0045,66.8684,66.9875,16003.0
2022-01-28 12:35:00,78.77,78.77,78.58,78.64,8390.0,66.9875,66.9875,66.8259,66.8769,8390.0
2022-01-28 12:40:00,78.6,78.65,78.56,78.56,11245.0,66.8429,66.8854,66.8089,66.8089,11245.0
2022-01-28 12:45:00,78.55,78.56,78.44,78.5,14804.0,66.8004,66.8089,66.7068,66.7579,14804.0
2022-01-28 12:50:00,78.51,78.61,78.47,78.61,12590.0,66.7664,66.8514,66.7324,66.8514,12590.0
2022-01-28 12:55:00,78.62,78.71,78.62,78.65,14683.0,66.8599,66.9365,66.8599,66.8854,14683.0
2022-01-28 13:00:00,78.66,78.82,78.66,78.81,12538.0,66.8939,67.03,66.8939,67.0215,12538.0
2022-01-28 13:05:00,78.8,78.9,78.8,78.86,19301.0,67.013,67.098,67.013,67.064,19301.0
2022-01-28 13:10:00,78.84,78.91,78.74,78.76,7551.0,67.047,67.1065,66.962,66.979,7551.0
2022-01-28 13:15:00,78.77,78.77,78.65,78.65,11667.0,66.9875,66.9875,66.8854,66.8854,11667.0
2022-01-28 13:20:00,78.65,78.67,78.57,78.66,5277.0,66.8854,66.9024,66.8174,66.8939,5277.0
2022-01-28 13:25:00,78.68,78.75,78.6,78.68,8772.0,66.9109,66.9705,66.8429,66.9109,8772.0
2022-01-28 13:30:00,78.7,78.77,78.7,78.71,27061.0,66.928,66.9875,66.928,66.9365,27061.0
2022-01-28 13:35:00,78.72,78.79,78.71,78.77,9576.0,66.945,67.0045,66.9365,66.9875,9576.0
2022-01-28 13:40:00,78.77,78.89,78.74,78.87,5570.0,66.9875,67.0895,66.962,67.0725,5570.0
2022-01-28 13:45:00,78.87,78.92,78.86,78.9,14815.0,67.0725,67.115,67.064,67.098,14815.0
2022-01-28 13:50:00,78.92,78.97,78.88,78.9,9761.0,67.115,67.1576,67.081,67.098,9761.0
2022-01-28 13:55:00,78.9,78.9,78.8,78.8,7966.0,67.098,67.098,67.013,67.013,7966.0
2022-01-28 14:00:00,78.77,78.83,78.68,78.73,15738.0,66.9875,67.0385,66.9109,66.9535,15738.0
2022-01-28 14:05:00,78.72,78.85,78.72,78.78,8040.0,66.945,67.0555,66.945,66.996,8040.0
2022-01-28 14:10:00,78.8,78.82,78.74,78.79,7705.0,67.013,67.03,66.962,67.0045,7705.0
2022-01-28 14:15:00,78.77,78.77,78.63,78.72,14679.0,66.9875,66.9875,66.8684,66.945,14679.0
2022-01-28 14:20:00,78.68,78.68,78.5,78.5,10531.0,66.9109,66.9109,66.7579,66.7579,10531.0
2022-01-28 14:25:00,78.49,78.51,78.41,78.43,12253.0,66.7494,66.7664,66.6813,66.6983,12253.0
2022-01-28 14:30:00,78.4,78.46,78.3,78.31,14697.0,66.6728,66.7239,66.5878,66.5963,14697.0
2022-01-28 14:35:00,78.34,78.45,78.34,78.44,11098.0,66.6218,66.7154,66.6218,66.7068,11098.0
2022-01-28 14:40:00,78.46,78.6,78.44,78.57,14466.0,66.7239,66.8429,66.7068,66.8174,14466.0
2022-01-28 14:45:00,78.59,78.72,78.58,78.69,11264.0,66.8344,66.945,66.8259,66.9195,11264.0
2022-01-28 14:50:00,78.67,78.85,78.67,78.81,13624.0,66.9024,67.0555,66.9024,67.0215,13624.0
2022-01-28 14:55:00,78.8,78.9,78.79,78.9,13587.0,67.013,67.098,67.0045,67.098,13587.0
2022-01-28 15:00:00,78.91,78.96,78.83,78.93,16247.0,67.1065,67.1491,67.0385,67.1236,16247.0
2022-01-28 15:05:00,78.94,79.02,78.94,79.0,17259.0,67.1321,67.2001,67.1321,67.1831,17259.0
2022-01-28 15:10:00,78.98,78.99,78.83,78.92,18458.0,67.1661,67.1746,67.0385,67.115,18458.0
2022-01-28 15:15:00,78.93,79.0,78.88,79.0,24233.0,67.1236,67.1831,67.081,67.1831,24233.0
2022-01-28 15:20:00,78.99,79.17,78.99,79.13,19662.0,67.1746,67.3277,67.1746,67.2936,19662.0
2022-01-28 15:25:00,79.14,79.16,79.04,79.09,20707.0,67.3021,67.3192,67.2171,67.2596,20707.0
2022-01-28 15:30:00,79.09,79.2,78.92,79.16,37616.0,67.2596,67.3532,67.115,67.3192,37616.0
2022-01-28 15:35:00,79.14,79.17,79.07,79.11,20465.0,67.3021,67.3277,67.2426,67.2766,20465.0
2022-01-28 15:40:00,79.1,79.32,79.1,79.19,45170.0,67.2681,67.4552,67.2681,67.3447,45170.0
2022-01-28 15:45:00,79.2,79.32,79.1,79.3,61720.0,67.3532,67.4552,67.2681,67.4382,61720.0
2022-01-28 15:50:00,79.29,79.39,79.21,79.33,86619.0,67.4297,67.5147,67.3617,67.4637,86619.0
2022-01-28 15:55:00,79.32,79.5,79.27,79.47,175867.0,67.4552,67.6083,67.4127,67.5828,175867.0
2022-01-31 09:30:00,78.65,79.38,77.9,79.23,98078.0,66.8854,67.5062,66.2476,67.3787,98078.0
2022-01-31 09:35:00,79.28,79.43,79.22,79.42,19280.0,67.4212,67.5488,67.3702,67.5403,19280.0
2022-01-31 09:40:00,79.41,79.79,79.37,79.79,29487.0,67.5318,67.8549,67.4977,67.8549,29487.0
2022-01-31 09:45:00,79.78,79.9,79.72,79.8,28817.0,67.8464,67.9485,67.7954,67.8634,28817.0
2022-01-31 09:50:00,79.77,79.93,79.54,79.6,24818.0,67.8379,67.974,67.6423,67.6933,24818.0
2022-01-31 09:55:00,79.58,79.83,79.58,79.83,26594.0,67.6763,67.8889,67.6763,67.8889,26594.0
2022-01-31 10:00:00,79.81,80.01,79.79,79.83,38631.0,67.8719,68.042,67.8549,67.8889,38631.0
2022-01-31 10:05:00,79.83,79.84,79.53,79.69,20584.0,67.8889,67.8974,67.6338,67.7699,20584.0
2022-01-31 10:10:00,79.7,79.88,79.66,79.66,27283.0,67.7784,67.9315,67.7444,67.7444,27283.0
2022-01-31 10:15:00,79.67,79.93,79.67,79.92,26820.0,67.7529,67.974,67.7529,67.9655,26820.0
2022-01-31 10:20:00,79.95,80.09,79.92,80.05,31056.0,67.991,68.11,67.9655,68.076,31056.0
2022-01-31 10:25:00,80.03,80.05,79.85,79.91,22337.0,68.059,68.076,67.9059,67.957,22337.0
2022-01-31 10:30:00,79.87,79.89,79.76,79.78,18163.0,67.9229,67.94,67.8294,67.8464,18163.0
2022-01-31 10:35:00,79.79,79.91,79.75,79.79,25640.0,67.8549,67.957,67.8209,67.8549,25640.0
2022-01-31 10:40:00,79.79,79.88,79.75,79.81,26889.0,67.8549,67.9315,67.8209,67.8719,26889.0
2022-01-31 10:45:00,79.8,79.84,79.73,79.78,21350.0,67.8634,67.8974,67.8039,67.8464,21350.0
2022-01-31 10:50:00,79.87,79.91,79.82,79.87,25798.0,67.9229,67.957,67.8804,67.9229,25798.0
2022-01-31 10:55:00,79.86,79.93,79.81,79.86,29854.0,67.9144,67.974,67.8719,67.9144,29854.0
2022-01-31 11:00:00,79.86,79.9,79.7,79.75,19520.0,67.9144,67.9485,67.7784,67.8209,19520.0
2022-01-31 11:05:00,79.78,79.91,79.78,79.9,24138.0,67.8464,67.957,67.8464,67.9485,24138.0
2022-01-31 11:10:00,79.94,80.05,79.87,79.87,25459.0,67.9825,68.076,67.9229,67.9229,25459.0
2022-01-31 11:15:00,79.89,80.13,79.88,80.09,16226.0,67.94,68.1441,67.9315,68.11,16226.0
2022-01-31 11:20:00,80.09,80.1,79.98,80.04,14800.0,68.11,68.1185,68.0165,68.0675,14800.0
2022-01-31 11:25:00,80.0,80.0,79.9,79.94,15815.0,68.0335,68.0335,67.9485,67.9825,15815.0
2022-01-31 11:30:00,79.94,80.02,79.87,79.96,17513.0,67.9825,68.0505,67.9229,67.9995,17513.0
2022-01-31 11:35:00,79.95,79.96,79.86,79.93,35259.0,67.991,67.9995,67.9144,67.974,35259.0
2022-01-31 11:40:00,79.94,80.09,79.94,80.08,24294.0,67.9825,68.11,67.9825,68.1015,24294.0
2022-01-31 11:45:00,80.05,80.14,80.02,80.13,13976.0,68.076,68.1526,68.0505,68.1441,13976.0
2022-01-31 11:50:00,80.14,80.22,80.14,80.19,13627.0,68.1526,68.2206,68.1526,68.1951,13627.0
2022-01-31 11:55:00,80.18,80.23,80.08,80.13,20296.0,68.1866,68.2291,68.1015,68.1441,20296.0
2022-01-31 12:00:00,80.11,80.13,80.08,80.11,10815.0,68.127,68.1441,68.1015,68.127,10815.0
2022-01-31 12:05:00,80.13,80.28,80.13,80.25,11662.0,68.1441,68.2716,68.1441,68.2461,11662.0
2022-01-31 12:10:00,80.26,80.37,80.24,80.37,14073.0,68.2546,68.3482,68.2376,68.3482,14073.0
2022-01-31 12:15:00,80.38,80.58,80.36,80.54,34620.0,68.3567,68.5267,68.3397,68.4927,34620.0
2022-01-31 12:20:00,80.55,80.59,80.49,80.49,18253.0,68.5012,68.5352,68.4502,68.4502,18253.0
2022-01-31 12:25:00,80.48,80.51,80.34,80.4,14631.0,68.4417,68.4672,68.3226,68.3737,14631.0
2022-01-31 12:30:00,80.4,80.42,80.33,80.35,7457.0,68.3737,68.3907,68.3141,68.3311,7457.0
2022-01-31 12:35:00,80.37,80.39,80.32,80.38,10741.0,68.3482,68.3652,68.3056,68.3567,10741.0
2022-01-31 12:40:00,80.36,80.39,80.24,80.24,12268.0,68.3397,68.3652,68.2376,68.2376,12268.0
2022-01-31 12:45:00,80.23,80.32,80.23,80.26,7817.0,68.2291,68.3056,68.2291,68.2546,7817.0
2022-01-31 12:50:00,80.25,80.32,80.22,80.31,13421.0,68.2461,68.3056,68.2206,68.2971,13421.0
2022-01-31 12:55:00,80.3,80.37,80.28,80.28,11697.0,68.2886,68.3482,68.2716,68.2716,11697.0
2022-01-31 13:00:00,80.27,80.35,80.22,80.3,10141.0,68.2631,68.3311,68.2206,68.2886,10141.0
2022-01-31 13:05:00,80.29,80.32,80.24,80.26,14472.0,68.2801,68.3056,68.2376,68.2546,14472.0
2022-01-31 13:10:00,80.28,80.31,80.16,80.3,13517.0,68.2716,68.2971,68.1696,68.2886,13517.0
2022-01-31 13:15:00,80.31,80.34,80.26,80.3,20684.0,68.2971,68.3226,68.2546,68.2886,20684.0
2022-01-31 13:20:00,80.3,80.39,80.3,80.36,9163.0,68.2886,68.3652,68.2886,68.3397,9163.0
2022-01-31 13:25:00,80.37,80.39,80.3,80.35,9702.0,68.3482,68.3652,68.2886,68.3311,9702.0
2022-01-31 13:30:00,80.36,80.49,80.34,80.39,16496.0,68.3397,68.4502,68.3226,68.3652,16496.0
2022-01-31 13:35:00,80.37,80.4,80.32,80.32,8369.0,68.3482,68.3737,68.3056,68.3056,8369.0
2022-01-31 13:40:00,80.3,80.34,80.26,80.26,13178.0,68.2886,68.3226,68.2546,68.2546,13178.0
2022-01-31 13:45:00,80.26,80.3,80.22,80.26,11226.0,68.2546,68.2886,68.2206,68.2546,11226.0
2022-01-31 13:50:00,80.27,80.29,80.22,80.23,12694.0,68.2631,68.2801,68.2206,68.2291,12694.0
2022-01-31 13:55:00,80.23,80.34,80.22,80.31,13991.0,68.2291,68.3226,68.2206,68.2971,13991.0
2022-01-31 14:00:00,80.31,80.48,80.31,80.44,18250.0,68.2971,68.4417,68.2971,68.4077,18250.0
2022-01-31 14:05:00,80.42,80.47,80.38,80.47,12419.0,68.3907,68.4332,68.3567,68.4332,12419.0
2022-01-31 14:10:00,80.46,80.51,80.4,80.45,30731.0,68.4247,68.4672,68.3737,68.4162,30731.0
2022-01-31 14:15:00,80.45,80.54,80.45,80.51,13392.0,68.4162,68.4927,68.4162,68.4672,13392.0
2022-01-31 14:20:00,80.52,80.58,80.47,80.48,39458.0,68.4757,68.5267,68.4332,68.4417,39458.0
2022-01-31 14:25:00,80.48,80.55,80.43,80.55,42204.0,68.4417,68.5012,68.3992,68.5012,42204.0
2022-01-31 14:30:00,80.56,80.63,80.46,80.5,85532.0,68.5097,68.5693,68.4247,68.4587,85532.0
2022-01-31 14:35:00,80.47,80.51,80.43,80.51,31251.0,68.4332,68.4672,68.3992,68.4672,31251.0
2022-01-31 14:40:00,80.5,80.57,80.5,80.52,19325.0,68.4587,68.5182,68.4587,68.4757,19325.0
2022-01-31 14:45:00,80.52,80.56,80.47,80.48,24638.0,68.4757,68.5097,68.4332,68.4417,24638.0
2022-01-31 14:50:00,80.48,80.51,80.45,80.47,20388.0,68.4417,68.4672,68.4162,68.4332,20388.0
2022-01-31 14:55:00,80.45,80.51,80.42,80.5,28178.0,68.4162,68.4672,68.3907,68.4587,28178.0
2022-01-31 15:00:00,80.49,80.54,80.44,80.46,22987.0,68.4502,68.4927,68.4077,68.4247,22987.0
2022-01-31 15:05:00,80.45,80.48,80.35,80.35,28267.0,68.4162,68.4417,68.3311,68.3311,28267.0
2022-01-31 15:10:00,80.36,80.37,80.23,80.26,19473.0,68.3397,68.3482,68.2291,68.2546,19473.0
2022-01-31 15:15:00,80.27,80.37,80.26,80.37,25988.0,68.2631,68.3482,68.2546,68.3482,25988.0
2022-01-31 15:20:00,80.41,80.48,80.32,80.44,27188.0,68.3822,68.4417,68.3056,68.4077,27188.0
2022-01-31 15:25:00,80.44,80.52,80.43,80.49,24606.0,68.4077,68.4757,68.3992,68.4502,24606.0
2022-01-31 15:30:00,80.49,80.52,80.39,80.49,32993.0,68.4502,68.4757,68.3652,68.4502,32993.0
2022-01-31 15:35:00,80.49,80.59,80.46,80.57,46307.0,68.4502,68.5352,68.4247,68.5182,46307.0
2022-01-31 15:40:00,80.57,80.61,80.46,80.56,78149.0,68.5182,68.5523,68.4247,68.5097,78149.0
2022-01-31 15:45:00,80.57,80.67,80.49,80.64,83960.0,68.5182,68.6033,68.4502,68.5778,83960.0
2022-01-31 15:50:00,80.63,80.87,80.63,80.75,132236.0,68.5693,68.7734,68.5693,68.6713,132236.0
2022-01-31 15:55:00,80.73,81.06,80.61,80.66,588505.0,68.6543,68.9349,68.5523,68.5948,588505.0
2022-02-01 09:30:00,80.47,80.59,80.08,80.38,76238.0,68.4332,68.5352,68.1015,68.3567,76238.0
2022-02-01 09:35:00,80.36,80.87,80.32,80.82,34932.0,68.3397,68.7734,68.3056,68.7308,34932.0
2022-02-01 09:40:00,80.84,80.85,80.62,80.74,33691.0,68.7479,68.7564,68.5608,68.6628,33691.0
2022-02-01 09:45:00,80.74,80.8,80.53,80.57,26579.0,68.6628,68.7138,68.4842,68.5182,26579.0
2022-02-01 09:50:00,80.57,80.77,80.52,80.7,21073.0,68.5182,68.6883,68.4757,68.6288,21073.0
2022-02-01 09:55:00,80.73,80.8,80.51,80.52,16608.0,68.6543,68.7138,68.4672,68.4757,16608.0
2022-02-01 10:00:00,80.53,80.57,80.24,80.26,30706.0,68.4842,68.5182,68.2376,68.2546,30706.0
2022-02-01 10:05:00,80.27,80.52,80.2,80.3,15629.0,68.2631,68.4757,68.2036,68.2886,15629.0
2022-02-01 10:10:00,80.31,80.43,80.28,80.34,20200.0,68.2971,68.3992,68.2716,68.3226,20200.0
2022-02-01 10:15:00,80.36,80.36,79.94,79.94,24420.0,68.3397,68.3397,67.9825,67.9825,24420.0
2022-02-01 10:20:00,79.92,79.99,79.83,79.93,31161.0,67.9655,68.025,67.8889,67.974,31161.0
2022-02-01 10:25:00,79.95,80.05,79.8,79.82,77240.0,67.991,68.076,67.8634,67.8804,77240.0
2022-02-01 10:30:00,79.81,79.88,79.68,79.78,69153.0,67.8719,67.9315,67.7614,67.8464,69153.0
2022-02-01 10:35:00,79.79,80.02,79.79,79.96,32444.0,67.8549,68.0505,67.8549,67.9995,32444.0
2022-02-01 10:40:00,79.98,80.08,79.93,80.02,75658.0,68.0165,68.1015,67.974,68.0505,75658.0
2022-02-01 10:45:00,80.02,80.12,79.9,80.01,114401.0,68.0505,68.1356,67.9485,68.042,114401.0
2022-02-01 10:50:00,79.99,80.04,79.94,79.95,20925.0,68.025,68.0675,67.9825,67.991,20925.0
2022-02-01 10:55:00,79.97,80.13,79.97,80.06,17851.0,68.008,68.1441,68.008,68.0845,17851.0
2022-02-01 11:00:00,80.06,80.08,79.9,79.93,23154.0,68.0845,68.1015,67.9485,67.974,23154.0
2022-02-01 11:05:00,79.95,80.0,79.89,79.9,19793.0,67.991,68.0335,67.94,67.9485,19793.0
2022-02-01 11:10:00,79.91,79.92,79.64,79.65,31584.0,67.957,67.9655,67.7274,67.7359,31584.0
2022-02-01 11:15:00,79.65,79.72,79.6,79.71,16736.0,67.7359,67.7954,67.6933,67.7869,16736.0
2022-02-01 11:20:00,79.67,79.82,79.67,79.72,13649.0,67.7529,67.8804,67.7529,67.7954,13649.0
2022-02-01 11:25:00,79.72,79.73,79.52,79.53,10334.0,67.7954,67.8039,67.6253,67.6338,10334.0
2022-02-01 11:30:00,79.55,79.58,79.39,79.58,23682.0,67.6508,67.6763,67.5147,67.6763,23682.0
2022-02-01 11:35:00,79.57,79.61,79.45,79.46,21145.0,67.6678,67.7018,67.5658,67.5743,21145.0
2022-02-01 11:40:00,79.43,79.61,79.43,79.54,15587.0,67.5488,67.7018,67.5488,67.6423,15587.0
2022-02-01 11:45:00,79.53,79.6,79.47,79.52,13338.0,67.6338,67.6933,67.5828,67.6253,13338.0
2022-02-01 11:50:00,79.51,79.67,79.46,79.46,12901.0,67.6168,67.7529,67.5743,67.5743,12901.0
2022-02-01 11:55:00,79.48,79.51,79.38,79.39,15686.0,67.5913,67.6168,67.5062,67.5147,15686.0
2022-02-01 12:00:00,79.4,79.52,79.38,79.47,14330.0,67.5233,67.6253,67.5062,67.5828,14330.0
2022-02-01 12:05:00,79.45,79.66,79.45,79.63,18835.0,67.5658,67.7444,67.5658,67.7188,18835.0
2022-02-01 12:10:00,79.64,79.72,79.64,79.67,12907.0,67.7274,67.7954,67.7274,67.7529,12907.0
2022-02-01 12:15:00,79.65,79.65,79.56,79.64,11269.0,67.7359,67.7359,67.6593,67.7274,11269.0
2022-02-01 12:20:00,79.64,79.68,79.57,79.68,9597.0,67.7274,67.7614,67.6678,67.7614,9597.0
2022-02-01 12:25:00,79.68,79.82,79.66,79.75,15413.0,67.7614,67.8804,67.7444,67.8209,15413.0
2022-02-01 12:30:00,79.75,79.75,79.59,79.62,8368.0,67.8209,67.8209,67.6848,67.7103,8368.0
2022-02-01 12:35:00,79.59,79.63,79.54,79.63,16063.0,67.6848,67.7188,67.6423,67.7188,16063.0
2022-02-01 12:40:00,79.62,79.64,79.55,79.63,20183.0,67.7103,67.7274,67.6508,67.7188,20183.0
2022-02-01 12:45:00,79.64,79.65,79.54,79.57,7461.0,67.7274,67.7359,67.6423,67.6678,7461.0
2022-02-01 12:50:00,79.58,79.62,79.55,79.56,9442.0,67.6763,67.7103,67.6508,67.6593,9442.0
2022-02-01 12:55:00,79.57,79.63,79.57,79.62,12375.0,67.6678,67.7188,67.6678,67.7103,12375.0
2022-02-01 13:00:00,79.61,79.66,79.55,79.57,12263.0,67.7018,67.7444,67.6508,67.6678,12263.0
2022-02-01 13:05:00,79.55,79.59,79.53,79.56,8676.0,67.6508,67.6848,67.6338,67.6593,8676.0
2022-02-01 13:10:00,79.56,79.6,79.53,79.58,9143.0,67.6593,67.6933,67.6338,67.6763,9143.0
2022-02-01 13:15:00,79.58,79.72,79.58,79.71,31030.0,67.6763,67.7954,67.6763,67.7869,31030.0
2022-02-01 13:20:00,79.71,79.86,79.68,79.83,36264.0,67.7869,67.9144,67.7614,67.8889,36264.0
2022-02-01 13:25:00,79.81,79.9,79.72,79.77,51995.0,67.8719,67.9485,67.7954,67.8379,51995.0
2022-02-01 13:30:00,79.74,79.86,79.73,79.85,12306.0,67.8124,67.9144,67.8039,67.9059,12306.0
2022-02-01 13:35:00,79.84,79.91,79.83,79.88,12072.0,67.8974,67.957,67.8889,67.9315,12072.0
2022-02-01 13:40:00,79.88,80.02,79.88,80.02,10952.0,67.9315,68.0505,67.9315,68.0505,10952.0
2022-02-01 13:45:00,80.0,80.14,80.0,80.07,14166.0,68.0335,68.1526,68.0335,68.093,14166.0
2022-02-01 13:50:00,80.07,80.18,80.06,80.18,15772.0,68.093,68.1866,68.0845,68.1866,15772.0
2022-02-01 13:55:00,80.16,80.25,80.15,80.23,18099.0,68.1696,68.2461,68.1611,68.2291,18099.0
2022-02-01 14:00:00,80.21,80.23,80.08,80.08,19570.0,68.2121,68.2291,68.1015,68.1015,19570.0
2022-02-01 14:05:00,80.07,80.09,80.01,80.02,12738.0,68.093,68.11,68.042,68.0505,12738.0
2022-02-01 14:10:00,80.02,80.13,80.02,80.05,13004.0,68.0505,68.1441,68.0505,68.076,13004.0
2022-02-01 14:15:00,80.04,80.04,79.96,79.96,16706.0,68.0675,68.0675,67.9995,67.9995,16706.0
2022-02-01 14:20:00,79.96,80.11,79.95,80.04,16661.0,67.9995,68.127,67.991,68.0675,16661.0
2022-02-01 14:25:00,80.03,80.14,80.03,80.1,12482.0,68.059,68.1526,68.059,68.1185,12482.0
2022-02-01 14:30:00,80.08,80.11,80.03,80.04,25608.0,68.1015,68.127,68.059,68.0675,25608.0
2022-02-01 14:35:00,80.03,80.08,79.91,79.96,24640.0,68.059,68.1015,67.957,67.9995,24640.0
2022-02-01 14:40:00,79.96,80.02,79.9,79.92,40474.0,67.9995,68.0505,67.9485,67.9655,40474.0
2022-02-01 14:45:00,79.93,79.96,79.87,79.87,27444.0,67.974,67.9995,67.9229,67.9229,27444.0
2022-02-01 14:50:00,79.87,79.9,79.85,79.85,14829.0,67.9229,67.9485,67.9059,67.9059,14829.0
2022-02-01 14:55:00,79.86,79.97,79.84,79.97,18898.0,67.9144,68.008,67.8974,68.008,18898.0
2022-02-01 15:00:00,79.96,80.08,79.95,80.08,31898.0,67.9995,68.1015,67.991,68.1015,31898.0
2022-02-01 15:05:00,80.09,80.17,80.05,80.17,19474.0,68.11,68.1781,68.076,68.1781,19474.0
2022-02-01 15:10:00,80.17,80.25,80.15,80.16,16129.0,68.1781,68.2461,68.1611,68.1696,16129.0
2022-02-01 15:15:00,80.17,80.22,80.1,80.2,26853.0,68.1781,68.2206,68.1185,68.2036,26853.0
2022-02-01 15:20:00,80.19,80.24,80.15,80.18,18392.0,68.1951,68.2376,68.1611,68.1866,18392.0
2022-02-01 15:25:00,80.17,80.28,80.17,80.24,26291.0,68.1781,68.2716,68.1781,68.2376,26291.0
2022-02-01 15:30:00,80.24,80.28,80.19,80.26,24337.0,68.2376,68.2716,68.1951,68.2546,24337.0
2022-02-01 15:35:00,80.25,80.25,80.09,80.11,22942.0,68.2461,68.2461,68.11,68.127,22942.0
2022-02-01 15:40:00,80.12,80.17,80.09,80.14,31501.0,68.1356,68.1781,68.11,68.1526,31501.0
2022-02-01 15:45:00,80.15,80.26,80.11,80.25,44145.0,68.1611,68.2546,68.127,68.2461,44145.0
2022-02-01 15:50:00,80.27,80.28,80.06,80.07,75511.0,68.2631,68.2716,68.0845,68.093,75511.0
2022-02-01 15:55:00,80.06,80.11,79.97,80.05,197244.0,68.0845,68.127,68.008,68.076,197244.0
2022-02-02 09:30:00,79.97,80.2,79.53,79.88,63291.0,68.008,68.2036,67.6338,67.9315,63291.0
2022-02-02 09:35:00,79.89,80.39,79.8,80.31,22915.0,67.94,68.3652,67.8634,68.2971,22915.0
2022-02-02 09:40:00,80.26,80.35,80.05,80.05,24409.0,68.2546,68.3311,68.076,68.076,24409.0
2022-02-02 09:45:00,80.01,80.41,80.01,80.36,26798.0,68.042,68.3822,68.042,68.3397,26798.0
2022-02-02 09:50:00,80.36,80.41,80.16,80.16,27101.0,68.3397,68.3822,68.1696,68.1696,27101.0
2022-02-02 09:55:00,80.15,80.37,80.07,80.22,18884.0,68.1611,68.3482,68.093,68.2206,18884.0
2022-02-02 10:00:00,80.22,80.36,80.13,80.16,42500.0,68.2206,68.3397,68.1441,68.1696,42500.0
2022-02-02 10:05:00,80.15,80.21,80.05,80.16,19645.0,68.1611,68.2121,68.076,68.1696,19645.0
2022-02-02 10:10:00,80.2,80.51,80.2,80.33,22093.0,68.2036,68.4672,68.2036,68.3141,22093.0
2022-02-02 10:15:00,80.36,80.39,80.22,80.31,10459.0,68.3397,68.3652,68.2206,68.2971,10459.0
2022-02-02 10:20:00,80.32,80.53,80.3,80.36,20454.0,68.3056,68.4842,68.2886,68.3397,20454.0
2022-02-02 10:25:00,80.33,80.44,80.29,80.35,15320.0,68.3141,68.4077,68.2801,68.3311,15320.0
2022-02-02 10:30:00,80.36,80.46,80.31,80.45,13688.0,68.3397,68.4247,68.2971,68.4162,13688.0
2022-02-02 10:35:00,80.42,80.59,80.42,80.56,17174.0,68.3907,68.5352,68.3907,68.5097,17174.0
2022-02-02 10:40:00,80.55,80.68,80.48,80.53,12550.0,68.5012,68.6118,68.4417,68.4842,12550.0
2022-02-02 10:45:00,80.55,80.57,80.45,80.55,19807.0,68.5012,68.5182,68.4162,68.5012,19807.0
2022-02-02 10:50:00,80.52,80.66,80.5,80.63,12774.0,68.4757,68.5948,68.4587,68.5693,12774.0
2022-02-02 10:55:00,80.62,80.62,80.53,80.54,9688.0,68.5608,68.5608,68.4842,68.4927,9688.0
2022-02-02 11:00:00,80.54,80.71,80.52,80.61,11245.0,68.4927,68.6373,68.4757,68.5523,11245.0
2022-02-02 11:05:00,80.62,80.73,80.56,80.69,10192.0,68.5608,68.6543,68.5097,68.6203,10192.0
2022-02-02 11:10:00,80.69,80.93,80.69,80.89,17380.0,68.6203,68.8244,68.6203,68.7904,17380.0
2022-02-02 11:15:00,80.89,80.95,80.85,80.87,13109.0,68.7904,68.8414,68.7564,68.7734,13109.0
2022-02-02 11:20:00,80.88,81.03,80.85,80.9,29453.0,68.7819,68.9094,68.7564,68.7989,29453.0
2022-02-02 11:25:00,80.89,81.0,80.89,80.98,6551.0,68.7904,68.8839,68.7904,68.8669,6551.0
2022-02-02 11:30:00,80.99,81.06,80.91,80.99,16828.0,68.8754,68.9349,68.8074,68.8754,16828.0
2022-02-02 11:35:00,81.01,81.1,81.0,81.05,13247.0,68.8924,68.969,68.8839,68.9264,13247.0
2022-02-02 11:40:00,81.07,81.17,81.03,81.13,14519.0,68.9435,69.0285,68.9094,68.9945,14519.0
2022-02-02 11:45:00,81.09,81.13,81.03,81.12,16782.0,68.9605,68.9945,68.9094,68.986,16782.0
2022-02-02 11:50:00,81.1,81.1,80.95,81.01,7855.0,68.969,68.969,68.8414,68.8924,7855.0
2022-02-02 11:55:00,81.02,81.04,80.89,80.89,6856.0,68.9009,68.9179,68.7904,68.7904,6856.0
2022-02-02 12:00:00,80.91,81.02,80.91,80.98,17688.0,68.8074,68.9009,68.8074,68.8669,17688.0
2022-02-02 12:05:00,80.99,80.99,80.91,80.92,7112.0,68.8754,68.8754,68.8074,68.8159,7112.0
2022-02-02 12:10:00,80.91,80.91,80.81,80.82,12397.0,68.8074,68.8074,68.7223,68.7308,12397.0
2022-02-02 12:15:00,80.81,80.84,80.78,80.78,6849.0,68.7223,68.7479,68.6968,68.6968,6849.0
2022-02-02 12:20:00,80.77,80.82,80.72,80.82,8057.0,68.6883,68.7308,68.6458,68.7308,8057.0
2022-02-02 12:25:00,80.82,80.92,80.82,80.92,11175.0,68.7308,68.8159,68.7308,68.8159,11175.0
2022-02-02 12:30:00,80.91,81.0,80.89,80.98,9139.0,68.8074,68.8839,68.7904,68.8669,9139.0
2022-02-02 12:35:00,80.97,81.04,80.96,80.99,8575.0,68.8584,68.9179,68.8499,68.8754,8575.0
2022-02-02 12:40:00,80.97,81.0,80.87,80.87,22519.0,68.8584,68.8839,68.7734,68.7734,22519.0
2022-02-02 12:45:00,80.89,80.97,80.84,80.93,8651.0,68.7904,68.8584,68.7479,68.8244,8651.0
2022-02-02 12:50:00,80.92,80.93,80.83,80.84,11979.0,68.8159,68.8244,68.7393,68.7479,11979.0
2022-02-02 12:55:00,80.85,81.02,80.85,81.02,27702.0,68.7564,68.9009,68.7564,68.9009,27702.0
2022-02-02 13:00:00,81.01,81.11,81.01,81.11,9153.0,68.8924,68.9775,68.8924,68.9775,9153.0
2022-02-02 13:05:00,81.11,81.12,81.05,81.1,6725.0,68.9775,68.986,68.9264,68.969,6725.0
2022-02-02 13:10:00,81.1,81.15,81.09,81.09,12059.0,68.969,69.0115,68.9605,68.9605,12059.0
2022-02-02 13:15:00,81.1,81.12,80.97,80.98,14034.0,68.969,68.986,68.8584,68.8669,14034.0
2022-02-02 13:20:00,80.98,81.13,80.97,81.13,24128.0,68.8669,68.9945,68.8584,68.9945,24128.0
2022-02-02 13:25:00,81.1,81.22,81.1,81.2,97597.0,68.969,69.071,68.969,69.054,97597.0
2022-02-02 13:30:00,81.2,81.29,81.18,81.28,19142.0,69.054,69.1305,69.037,69.122,19142.0
2022-02-02 13:35:00,81.29,81.33,81.26,81.33,32998.0,69.1305,69.1646,69.105,69.1646,32998.0
2022-02-02 13:40:00,81.33,81.33,81.25,81.29,9644.0,69.1646,69.1646,69.0965,69.1305,9644.0
2022-02-02 13:45:00,81.28,81.28,81.21,81.25,13934.0,69.122,69.122,69.0625,69.0965,13934.0
2022-02-02 13:50:00,81.26,81.41,81.25,81.41,18679.0,69.105,69.2326,69.0965,69.2326,18679.0
2022-02-02 13:55:00,81.4,81.45,81.4,81.4,13363.0,69.2241,69.2666,69.2241,69.2241,13363.0
2022-02-02 14:00:00,81.4,81.41,81.27,81.33,10760.0,69.2241,69.2326,69.1135,69.1646,10760.0
2022-02-02 14:05:00,81.32,81.34,81.23,81.34,12424.0,69.1561,69.1731,69.0795,69.1731,12424.0
2022-02-02 14:10:00,81.34,81.4,81.33,81.36,9363.0,69.1731,69.2241,69.1646,69.1901,9363.0
2022-02-02 14:15:00,81.36,81.36,81.32,81.34,7997.0,69.1901,69.1901,69.1561,69.1731,7997.0
2022-02-02 14:20:00,81.36,81.48,81.35,81.41,11282.0,69.1901,69.2921,69.1816,69.2326,11282.0
2022-02-02 14:25:00,81.42,81.45,81.38,81.39,12723.0,69.2411,69.2666,69.2071,69.2156,12723.0
2022-02-02 14:30:00,81.4,81.41,81.23,81.3,16089.0,69.2241,69.2326,69.0795,69.139,16089.0
2022-02-02 14:35:00,81.29,81.3,81.23,81.28,13491.0,69.1305,69.139,69.0795,69.122,13491.0
2022-02-02 14:40:00,81.29,81.35,81.27,81.3,11232.0,69.1305,69.1816,69.1135,69.139,11232.0
2022-02-02 14:45:00,81.29,81.32,81.25,81.27,13058.0,69.1305,69.1561,69.0965,69.1135,13058.0
2022-02-02 14:50:00,81.29,81.31,81.24,81.3,12598.0,69.1305,69.1476,69.088,69.139,12598.0
2022-02-02 14:55:00,81.29,81.31,81.2,81.26,60118.0,69.1305,69.1476,69.054,69.105,60118.0
2022-02-02 15:00:00,81.26,81.26,81.15,81.22,26599.0,69.105,69.105,69.0115,69.071,26599.0
2022-02-02 15:05:00,81.22,81.24,81.11,81.12,10221.0,69.071,69.088,68.9775,68.986,10221.0
2022-02-02 15:10:00,81.12,81.18,81.08,81.1,22560.0,68.986,69.037,68.952,68.969,22560.0
2022-02-02 15:15:00,81.12,81.24,81.1,81.22,18551.0,68.986,69.088,68.969,69.071,18551.0
2022-02-02 15:20:00,81.24,81.24,81.15,81.21,16640.0,69.088,69.088,69.0115,69.0625,16640.0
2022-02-02 15:25:00,81.23,81.28,81.19,81.28,21609.0,69.0795,69.122,69.0455,69.122,21609.0
2022-02-02 15:30:00,81.28,81.39,81.26,81.32,59997.0,69.122,69.2156,69.105,69.1561,59997.0
2022-02-02 15:35:00,81.32,81.34,81.18,81.24,28832.0,69.1561,69.1731,69.037,69.088,28832.0
2022-02-02 15:40:00,81.24,81.33,81.21,81.24,42167.0,69.088,69.1646,69.0625,69.088,42167.0
2022-02-02 15:45:00,81.24,81.27,81.19,81.26,57582.0,69.088,69.1135,69.0455,69.105,57582.0
2022-02-02 15:50:00,81.26,81.31,81.18,81.2,129880.0,69.105,69.1476,69.037,69.054,129880.0
2022-02-02 15:55:00,81.21,81.34,81.2,81.31,280600.0,69.0625,69.1731,69.054,69.1476,280600.0
2022-02-03 09:30:00,81.25,81.67,81.04,81.28,64241.0,69.0965,69.4537,68.9179,69.122,64241.0
2022-02-03 09:35:00,81.24,81.3,81.01,81.03,11404.0,69.088,69.139,68.8924,68.9094,11404.0
2022-02-03 09:40:00,81.02,81.06,80.8,80.87,18835.0,68.9009,68.9349,68.7138,68.7734,18835.0
2022-02-03 09:45:00,80.86,81.14,80.85,80.95,32877.0,68.7649,69.003,68.7564,68.8414,32877.0
2022-02-03 09:50:00,80.95,80.98,80.85,80.97,11755.0,68.8414,68.8669,68.7564,68.8584,11755.0
2022-02-03 09:55:00,80.95,81.04,80.91,80.97,17196.0,68.8414,68.9179,68.8074,68.8584,17196.0
2022-02-03 10:00:00,80.99,81.12,80.87,81.06,22177.0,68.8754,68.986,68.7734,68.9349,22177.0
2022-02-03 10:05:00,81.06,81.21,81.03,81.21,8135.0,68.9349,69.0625,68.9094,69.0625,8135.0
2022-02-03 10:10:00,81.22,81.26,81.11,81.24,13196.0,69.071,69.105,68.9775,69.088,13196.0
2022-02-03 10:15:00,81.23,81.23,80.92,80.98,12142.0,69.0795,69.0795,68.8159,68.8669,12142.0
2022-02-03 10:20:00,80.93,81.09,80.9,81.03,9325.0,68.8244,68.9605,68.7989,68.9094,9325.0
2022-02-03 10:25:00,81.03,81.17,81.02,81.07,6771.0,68.9094,69.0285,68.9009,68.9435,6771.0
2022-02-03 10:30:00,81.04,81.22,80.99,81.2,10734.0,68.9179,69.071,68.8754,69.054,10734.0
2022-02-03 10:35:00,81.24,81.36,81.22,81.36,21663.0,69.088,69.1901,69.071,69.1901,21663.0
2022-02-03 10:40:00,81.36,81.4,81.27,81.33,22900.0,69.1901,69.2241,69.1135,69.1646,22900.0
2022-02-03 10:45:00,81.33,81.43,81.25,81.3,27143.0,69.1646,69.2496,69.0965,69.139,27143.0
2022-02-03 10:50:00,81.29,81.3,81.21,81.22,32425.0,69.1305,69.139,69.0625,69.071,32425.0
2022-02-03 10:55:00,81.2,81.23,81.05,81.09,22912.0,69.054,69.0795,68.9264,68.9605,22912.0
2022-02-03 11:00:00,81.1,81.22,81.06,81.21,12279.0,68.969,69.071,68.9349,69.0625,12279.0
2022-02-03 11:05:00,81.23,81.25,81.11,81.18,11595.0,69.0795,69.0965,68.9775,69.037,11595.0
2022-02-03 11:10:00,81.19,81.22,81.07,81.12,16409.0,69.0455,69.071,68.9435,68.986,16409.0
2022-02-03 11:15:00,81.08,81.14,81.03,81.07,5255.0,68.952,69.003,68.9094,68.9435,5255.0
2022-02-03 11:20:00,81.09,81.25,81.09,81.22,14595.0,68.9605,69.0965,68.9605,69.071,14595.0
2022-02-03 11:25:00,81.22,81.22,81.07,81.18,10367.0,69.071,69.071,68.9435,69.037,10367.0
2022-02-03 11:30:00,81.19,81.26,81.14,81.17,32143.0,69.0455,69.105,69.003,69.0285,32143.0
2022-02-03 11:35:00,81.16,81.19,81.09,81.16,8036.0,69.02,69.0455,68.9605,69.02,8036.0
2022-02-03 11:40:00,81.15,81.15,81.03,81.1,7654.0,69.0115,69.0115,68.9094,68.969,7654.0
2022-02-03 11:45:00,81.1,81.14,81.06,81.11,11032.0,68.969,69.003,68.9349,68.9775,11032.0
2022-02-03 11:50:00,81.09,81.17,81.03,81.04,8833.0,68.9605,69.0285,68.9094,68.9179,8833.0
2022-02-03 11:55:00,81.06,81.14,81.06,81.13,15294.0,68.9349,69.003,68.9349,68.9945,15294.0
2022-02-03 12:00:00,81.14,81.18,81.07,81.11,11950.0,69.003,69.037,68.9435,68.9775,11950.0
2022-02-03 12:05:00,81.13,81.19,81.05,81.13,7810.0,68.9945,69.0455,68.9264,68.9945,7810.0
2022-02-03 12:10:00,81.13,81.14,81.01,81.03,9758.0,68.9945,69.003,68.8924,68.9094,9758.0
2022-02-03 12:15:00,81.02,81.11,81.01,81.05,12979.0,68.9009,68.9775,68.8924,68.9264,12979.0
2022-02-03 12:20:00,81.03,81.17,80.96,81.15,12193.0,68.9094,69.0285,68.8499,69.0115,12193.0
2022-02-03 12:25:00,81.15,81.17,81.01,81.04,9749.0,69.0115,69.0285,68.8924,68.9179,9749.0
2022-02-03 12:30:00,81.05,81.06,80.98,81.04,6758.0,68.9264,68.9349,68.8669,68.9179,6758.0
2022-02-03 12:35:00,81.05,81.07,80.99,81.02,4888.0,68.9264,68.9435,68.8754,68.9009,4888.0
2022-02-03 12:40:00,81.05,81.05,80.96,80.99,8164.0,68.9264,68.9264,68.8499,68.8754,8164.0
2022-02-03 12:45:00,80.97,80.97,80.86,80.93,13072.0,68.8584,68.8584,68.7649,68.8244,13072.0
2022-02-03 12:50:00,80.93,81.0,80.89,80.95,10104.0,68.8244,68.8839,68.7904,68.8414,10104.0
2022-02-03 12:55:00,80.96,81.04,80.94,81.03,9594.0,68.8499,68.9179,68.8329,68.9094,9594.0
2022-02-03 13:00:00,81.03,81.06,80.99,81.02,7478.0,68.9094,68.9349,68.8754,68.9009,7478.0
2022-02-03 13:05:00,81.04,81.08,80.99,80.99,17764.0,68.9179,68.952,68.8754,68.8754,17764.0
2022-02-03 13:10:00,80.98,81.06,80.96,81.03,10970.0,68.8669,68.9349,68.8499,68.9094,10970.0
2022-02-03 13:15:00,81.02,81.06,80.99,81.02,8449.0,68.9009,68.9349,68.8754,68.9009,8449.0
2022-02-03 13:20:00,81.03,81.06,80.93,80.93,8516.0,68.9094,68.9349,68.8244,68.8244,8516.0
2022-02-03 13:25:00,80.94,80.97,80.89,80.91,7997.0,68.8329,68.8584,68.7904,68.8074,7997.0
2022-02-03 13:30:00,80.91,80.94,80.9,80.92,11725.0,68.8074,68.8329,68.7989,68.8159,11725.0
2022-02-03 13:35:00,80.91,81.0,80.89,81.0,7968.0,68.8074,68.8839,68.7904,68.8839,7968.0
2022-02-03 13:40:00,80.98,80.98,80.87,80.89,7916.0,68.8669,68.8669,68.7734,68.7904,7916.0
2022-02-03 13:45:00,80.88,80.98,80.88,80.96,12802.0,68.7819,68.8669,68.7819,68.8499,12802.0
2022-02-03 13:50:00,80.95,81.0,80.91,80.93,6377.0,68.8414,68.8839,68.8074,68.8244,6377.0
2022-02-03 13:55:00,80.92,80.96,80.9,80.95,5576.0,68.8159,68.8499,68.7989,68.8414,5576.0
2022-02-03 14:00:00,80.95,80.96,80.8,80.82,6387.0,68.8414,68.8499,68.7138,68.7308,6387.0
2022-02-03 14:05:00,80.83,80.85,80.76,80.85,8464.0,68.7393,68.7564,68.6798,68.7564,8464.0
2022-02-03 14:10:00,80.84,80.88,80.84,80.86,5172.0,68.7479,68.7819,68.7479,68.7649,5172.0
2022-02-03 14:15:00,80.88,80.98,80.88,80.95,10952.0,68.7819,68.8669,68.7819,68.8414,10952.0
2022-02-03 14:20:00,80.95,81.01,80.93,81.0,9341.0,68.8414,68.8924,68.8244,68.8839,9341.0
2022-02-03 14:25:00,81.0,81.0,80.82,80.9,10974.0,68.8839,68.8839,68.7308,68.7989,10974.0
2022-02-03 14:30:00,80.9,80.9,80.78,80.82,8502.0,68.7989,68.7989,68.6968,68.7308,8502.0
2022-02-03 14:35:00,80.82,80.83,80.69,80.81,12698.0,68.7308,68.7393,68.6203,68.7223,12698.0
2022-02-03 14:40:00,80.8,80.83,80.73,80.78,20581.0,68.7138,68.7393,68.6543,68.6968,20581.0
2022-02-03 14:45:00,80.78,80.89,80.78,80.85,10758.0,68.6968,68.7904,68.6968,68.7564,10758.0
2022-02-03 14:50:00,80.86,80.94,80.86,80.86,11898.0,68.7649,68.8329,68.7649,68.7649,11898.0
2022-02-03 14:55:00,80.86,80.97,80.86,80.97,10137.0,68.7649,68.8584,68.7649,68.8584,10137.0
2022-02-03 15:00:00,80.95,80.99,80.86,80.87,10982.0,68.8414,68.8754,68.7649,68.7734,10982.0
2022-02-03 15:05:00,80.88,80.96,80.86,80.86,11313.0,68.7819,68.8499,68.7649,68.7649,11313.0
2022-02-03 15:10:00,80.88,80.98,80.88,80.95,9045.0,68.7819,68.8669,68.7819,68.8414,9045.0
2022-02-03 15:15:00,80.97,81.05,80.93,80.97,35178.0,68.8584,68.9264,68.8244,68.8584,35178.0
2022-02-03 15:20:00,80.98,81.03,80.97,80.98,11695.0,68.8669,68.9094,68.8584,68.8669,11695.0
2022-02-03 15:25:00,81.0,81.06,80.98,81.06,9357.0,68.8839,68.9349,68.8669,68.9349,9357.0
2022-02-03 15:30:00,81.06,81.12,80.95,80.96,29514.0,68.9349,68.986,68.8414,68.8499,29514.0
2022-02-03 15:35:00,80.94,80.96,80.86,80.9,15560.0,68.8329,68.8499,68.7649,68.7989,15560.0
2022-02-03 15:40:00,80.89,80.94,80.82,80.84,14092.0,68.7904,68.8329,68.7308,68.7479,14092.0
2022-02-03 15:45:00,80.84,80.84,80.76,80.76,22533.0,68.7479,68.7479,68.6798,68.6798,22533.0
2022-02-03 15:50:00,80.76,80.86,80.72,80.81,66282.0,68.6798,68.7649,68.6458,68.7223,66282.0
2022-02-03 15:55:00,80.81,81.04,80.81,81.0,205150.0,68.7223,68.9179,68.7223,68.8839,205150.0
2022-02-04 09:30:00,80.32,80.66,79.9,80.64,51439.0,68.3056,68.5948,67.9485,68.5778,51439.0
2022-02-04 09:35:00,80.61,80.62,80.43,80.55,11552.0,68.5523,68.5608,68.3992,68.5012,11552.0
2022-02-04 09:40:00,80.59,80.67,80.44,80.55,57086.0,68.5352,68.6033,68.4077,68.5012,57086.0
2022-02-04 09:45:00,80.54,80.8,80.39,80.75,13788.0,68.4927,68.7138,68.3652,68.6713,13788.0
2022-02-04 09:50:00,80.76,80.78,80.64,80.69,13123.0,68.6798,68.6968,68.5778,68.6203,13123.0
2022-02-04 09:55:00,80.66,80.67,80.25,80.3,12434.0,68.5948,68.6033,68.2461,68.2886,12434.0
2022-02-04 10:00:00,80.3,80.39,80.19,80.21,18835.0,68.2886,68.3652,68.1951,68.2121,18835.0
2022-02-04 10:05:00,80.19,80.19,79.94,79.94,19772.0,68.1951,68.1951,67.9825,67.9825,19772.0
2022-02-04 10:10:00,79.94,80.09,79.9,79.99,17611.0,67.9825,68.11,67.9485,68.025,17611.0
2022-02-04 10:15:00,80.03,80.09,79.76,79.84,15625.0,68.059,68.11,67.8294,67.8974,15625.0
2022-02-04 10:20:00,79.87,79.89,79.67,79.78,26266.0,67.9229,67.94,67.7529,67.8464,26266.0
2022-02-04 10:25:00,79.81,79.92,79.58,79.58,18122.0,67.8719,67.9655,67.6763,67.6763,18122.0
2022-02-04 10:30:00,79.64,79.88,79.62,79.73,18677.0,67.7274,67.9315,67.7103,67.8039,18677.0
2022-02-04 10:35:00,79.75,79.75,79.4,79.46,25274.0,67.8209,67.8209,67.5233,67.5743,25274.0
2022-02-04 10:40:00,79.52,79.7,79.52,79.58,11301.0,67.6253,67.7784,67.6253,67.6763,11301.0
2022-02-04 10:45:00,79.58,79.62,79.5,79.59,20173.0,67.6763,67.7103,67.6083,67.6848,20173.0
2022-02-04 10:50:00,79.62,79.8,79.62,79.74,10139.0,67.7103,67.8634,67.7103,67.8124,10139.0
2022-02-04 10:55:00,79.73,79.79,79.67,79.73,10961.0,67.8039,67.8549,67.7529,67.8039,10961.0
2022-02-04 11:00:00,79.73,79.86,79.69,79.77,11242.0,67.8039,67.9144,67.7699,67.8379,11242.0
2022-02-04 11:05:00,79.77,79.89,79.73,79.85,17300.0,67.8379,67.94,67.8039,67.9059,17300.0
2022-02-04 11:10:00,79.87,80.09,79.86,80.09,10742.0,67.9229,68.11,67.9144,68.11,10742.0
2022-02-04 11:15:00,80.1,80.17,80.09,80.09,12319.0,68.1185,68.1781,68.11,68.11,12319.0
2022-02-04 11:20:00,80.09,80.24,80.09,80.16,14436.0,68.11,68.2376,68.11,68.1696,14436.0
2022-02-04 11:25:00,80.19,80.22,80.11,80.16,15065.0,68.1951,68.2206,68.127,68.1696,15065.0
2022-02-04 11:30:00,80.15,80.22,80.11,80.17,9917.0,68.1611,68.2206,68.127,68.1781,9917.0
2022-02-04 11:35:00,80.17,80.25,80.14,80.15,8051.0,68.1781,68.2461,68.1526,68.1611,8051.0
2022-02-04 11:40:00,80.17,80.21,80.14,80.17,9236.0,68.1781,68.2121,68.1526,68.1781,9236.0
2022-02-04 11:45:00,80.19,80.22,80.16,80.19,7963.0,68.1951,68.2206,68.1696,68.1951,7963.0
2022-02-04 11:50:00,80.21,80.25,80.15,80.2,8293.0,68.2121,68.2461,68.1611,68.2036,8293.0
2022-02-04 11:55:00,80.19,80.26,80.18,80.19,12972.0,68.1951,68.2546,68.1866,68.1951,12972.0
2022-02-04 12:00:00,80.19,80.31,80.19,80.26,5993.0,68.1951,68.2971,68.1951,68.2546,5993.0
2022-02-04 12:05:00,80.27,80.3,80.2,80.23,9244.0,68.2631,68.2886,68.2036,68.2291,9244.0
2022-02-04 12:10:00,80.19,80.26,80.18,80.25,3954.0,68.1951,68.2546,68.1866,68.2461,3954.0
2022-02-04 12:15:00,80.24,80.33,80.23,80.28,8092.0,68.2376,68.3141,68.2291,68.2716,8092.0
2022-02-04 12:20:00,80.27,80.29,80.24,80.28,7585.0,68.2631,68.2801,68.2376,68.2716,7585.0
2022-02-04 12:25:00,80.25,80.33,80.24,80.33,8912.0,68.2461,68.3141,68.2376,68.3141,8912.0
2022-02-04 12:30:00,80.32,80.34,80.1,80.25,88159.0,68.3056,68.3226,68.1185,68.2461,88159.0
2022-02-04 12:35:00,80.26,80.36,80.22,80.36,12328.0,68.2546,68.3397,68.2206,68.3397,12328.0
2022-02-04 12:40:00,80.33,80.38,80.31,80.35,7071.0,68.3141,68.3567,68.2971,68.3311,7071.0
2022-02-04 12:45:00,80.34,80.34,80.25,80.26,12125.0,68.3226,68.3226,68.2461,68.2546,12125.0
2022-02-04 12:50:00,80.25,80.34,80.23,80.33,9153.0,68.2461,68.3226,68.2291,68.3141,9153.0
2022-02-04 12:55:00,80.31,80.4,80.29,80.39,10087.0,68.2971,68.3737,68.2801,68.3652,10087.0
2022-02-04 13:00:00,80.39,80.6,80.38,80.58,20267.0,68.3652,68.5438,68.3567,68.5267,20267.0
2022-02-04 13:05:00,80.56,80.64,80.54,80.57,15725.0,68.5097,68.5778,68.4927,68.5182,15725.0
2022-02-04 13:10:00,80.56,80.59,80.45,80.49,14443.0,68.5097,68.5352,68.4162,68.4502,14443.0
2022-02-04 13:15:00,80.48,80.54,80.45,80.54,9298.0,68.4417,68.4927,68.4162,68.4927,9298.0
2022-02-04 13:20:00,80.54,80.61,80.52,80.58,10092.0,68.4927,68.5523,68.4757,68.5267,10092.0
2022-02-04 13:25:00,80.57,80.58,80.46,80.46,5228.0,68.5182,68.5267,68.4247,68.4247,5228.0
2022-02-04 13:30:00,80.46,80.48,80.4,80.41,10911.0,68.4247,68.4417,68.3737,68.3822,10911.0
2022-02-04 13:35:00,80.43,80.47,80.35,80.45,6422.0,68.3992,68.4332,68.3311,68.4162,6422.0
2022-02-04 13:40:00,80.47,80.58,80.47,80.52,14681.0,68.4332,68.5267,68.4332,68.4757,14681.0
2022-02-04 13:45:00,80.5,80.55,80.45,80.51,6341.0,68.4587,68.5012,68.4162,68.4672,6341.0
2022-02-04 13:50:00,80.54,80.58,80.48,80.51,8216.0,68.4927,68.5267,68.4417,68.4672,8216.0
2022-02-04 13:55:00,80.52,80.56,80.43,80.47,12644.0,68.4757,68.5097,68.3992,68.4332,12644.0
2022-02-04 14:00:00,80.48,80.53,80.45,80.46,11381.0,68.4417,68.4842,68.4162,68.4247,11381.0
2022-02-04 14:05:00,80.47,80.47,80.36,80.41,8113.0,68.4332,68.4332,68.3397,68.3822,8113.0
2022-02-04 14:10:00,80.41,80.44,80.36,80.44,8474.0,68.3822,68.4077,68.3397,68.4077,8474.0
2022-02-04 14:15:00,80.46,80.47,80.42,80.47,7661.0,68.4247,68.4332,68.3907,68.4332,7661.0
2022-02-04 14:20:00,80.45,80.46,80.4,80.42,7789.0,68.4162,68.4247,68.3737,68.3907,7789.0
2022-02-04 14:25:00,80.42,80.51,80.42,80.49,5130.0,68.3907,68.4672,68.3907,68.4502,5130.0
2022-02-04 14:30:00,80.49,80.56,80.46,80.52,9597.0,68.4502,68.5097,68.4247,68.4757,9597.0
2022-02-04 14:35:00,80.5,80.62,80.5,80.62,8668.0,68.4587,68.5608,68.4587,68.5608,8668.0
2022-02-04 14:40:00,80.62,80.67,80.59,80.62,8903.0,68.5608,68.6033,68.5352,68.5608,8903.0
2022-02-04 14:45:00,80.61,80.63,80.54,80.6,9120.0,68.5523,68.5693,68.4927,68.5438,9120.0
2022-02-04 14:50:00,80.61,80.65,80.59,80.65,7182.0,68.5523,68.5863,68.5352,68.5863,7182.0
2022-02-04 14:55:00,80.64,80.7,80.63,80.7,11107.0,68.5778,68.6288,68.5693,68.6288,11107.0
2022-02-04 15:00:00,80.7,80.72,80.6,80.7,12724.0,68.6288,68.6458,68.5438,68.6288,12724.0
2022-02-04 15:05:00,80.7,80.88,80.68,80.88,7679.0,68.6288,68.7819,68.6118,68.7819,7679.0
2022-02-04 15:10:00,80.89,80.95,80.87,80.91,15278.0,68.7904,68.8414,68.7734,68.8074,15278.0
2022-02-04 15:15:00,80.91,80.95,80.85,80.86,10721.0,68.8074,68.8414,68.7564,68.7649,10721.0
2022-02-04 15:20:00,80.85,80.89,80.76,80.78,16500.0,68.7564,68.7904,68.6798,68.6968,16500.0
2022-02-04 15:25:00,80.8,80.84,80.77,80.8,10426.0,68.7138,68.7479,68.6883,68.7138,10426.0
2022-02-04 15:30:00,80.8,80.81,80.66,80.71,11440.0,68.7138,68.7223,68.5948,68.6373,11440.0
2022-02-04 15:35:00,80.72,80.74,80.58,80.65,14894.0,68.6458,68.6628,68.5267,68.5863,14894.0
2022-02-04 15:40:00,80.64,80.66,80.54,80.57,24981.0,68.5778,68.5948,68.4927,68.5182,24981.0
2022-02-04 15:45:00,80.56,80.58,80.46,80.57,27717.0,68.5097,68.5267,68.4247,68.5182,27717.0
2022-02-04 15:50:00,80.61,80.64,80.44,80.45,52694.0,68.5523,68.5778,68.4077,68.4162,52694.0
2022-02-04 15:55:00,80.45,80.47,80.17,80.18,188139.0,68.4162,68.4332,68.1781,68.1866,188139.0
2022-02-07 09:30:00,80.12,80.22,79.62,79.83,38164.0,68.1356,68.2206,67.7103,67.8889,38164.0
2022-02-07 09:35:00,79.8,79.83,79.71,79.71,8107.0,67.8634,67.8889,67.7869,67.7869,8107.0
2022-02-07 09:40:00,79.69,79.75,79.6,79.68,9370.0,67.7699,67.8209,67.6933,67.7614,9370.0
2022-02-07 09:45:00,79.68,79.79,79.6,79.62,9345.0,67.7614,67.8549,67.6933,67.7103,9345.0
2022-02-07 09:50:00,79.63,79.73,79.55,79.7,10836.0,67.7188,67.8039,67.6508,67.7784,10836.0
2022-02-07 09:55:00,79.72,79.74,79.52,79.63,12607.0,67.7954,67.8124,67.6253,67.7188,12607.0
2022-02-07 10:00:00,79.66,79.94,79.64,79.84,14531.0,67.7444,67.9825,67.7274,67.8974,14531.0
2022-02-07 10:05:00,79.83,79.96,79.83,79.85,15239.0,67.8889,67.9995,67.8889,67.9059,15239.0
2022-02-07 10:10:00,79.86,79.94,79.84,79.89,7726.0,67.9144,67.9825,67.8974,67.94,7726.0
2022-02-07 10:15:00,79.89,80.11,79.89,80.02,18815.0,67.94,68.127,67.94,68.0505,18815.0
2022-02-07 10:20:00,79.99,80.09,79.99,80.06,14147.0,68.025,68.11,68.025,68.0845,14147.0
2022-02-07 10:25:00,80.07,80.17,80.02,80.16,26985.0,68.093,68.1781,68.0505,68.1696,26985.0
2022-02-07 10:30:00,80.16,80.22,80.15,80.21,11764.0,68.1696,68.2206,68.1611,68.2121,11764.0
2022-02-07 10:35:00,80.22,80.3,80.22,80.28,11410.0,68.2206,68.2886,68.2206,68.2716,11410.0
2022-02-07 10:40:00,80.26,80.26,80.07,80.09,7614.0,68.2546,68.2546,68.093,68.11,7614.0
2022-02-07 10:45:00,80.09,80.12,80.03,80.04,6585.0,68.11,68.1356,68.059,68.0675,6585.0
2022-02-07 10:50:00,80.06,80.07,79.87,79.94,11670.0,68.0845,68.093,67.9229,67.9825,11670.0
2022-02-07 10:55:00,79.95,80.02,79.87,79.88,13029.0,67.991,68.0505,67.9229,67.9315,13029.0
2022-02-07 11:00:00,79.89,79.9,79.75,79.79,6932.0,67.94,67.9485,67.8209,67.8549,6932.0
2022-02-07 11:05:00,79.82,79.82,79.69,79.77,8370.0,67.8804,67.8804,67.7699,67.8379,8370.0
2022-02-07 11:10:00,79.75,79.88,79.74,79.85,8556.0,67.8209,67.9315,67.8124,67.9059,8556.0
2022-02-07 11:15:00,79.85,79.99,79.85,79.97,6652.0,67.9059,68.025,67.9059,68.008,6652.0
2022-02-07 11:20:00,79.99,80.05,79.96,80.02,10873.0,68.025,68.076,67.9995,68.0505,10873.0
2022-02-07 11:25:00,80.03,80.05,79.95,80.01,8882.0,68.059,68.076,67.991,68.042,8882.0
2022-02-07 11:30:00,80.01,80.11,79.99,80.06,12715.0,68.042,68.127,68.025,68.0845,12715.0
2022-02-07 11:35:00,80.08,80.21,80.07,80.12,8956.0,68.1015,68.2121,68.093,68.1356,8956.0
2022-02-07 11:40:00,80.12,80.24,80.11,80.21,13116.0,68.1356,68.2376,68.127,68.2121,13116.0
2022-02-07 11:45:00,80.23,80.23,80.12,80.16,12855.0,68.2291,68.2291,68.1356,68.1696,12855.0
2022-02-07 11:50:00,80.16,80.22,80.13,80.2,12807.0,68.1696,68.2206,68.1441,68.2036,12807.0
2022-02-07 11:55:00,80.19,80.29,80.18,80.27,10153.0,68.1951,68.2801,68.1866,68.2631,10153.0
2022-02-07 12:00:00,80.27,80.27,80.05,80.06,8396.0,68.2631,68.2631,68.076,68.0845,8396.0
2022-02-07 12:05:00,80.07,80.11,80.0,80.07,6771.0,68.093,68.127,68.0335,68.093,6771.0
2022-02-07 12:10:00,80.07,80.15,80.06,80.06,8281.0,68.093,68.1611,68.0845,68.0845,8281.0
2022-02-07 12:15:00,80.07,80.08,79.92,79.93,11010.0,68.093,68.1015,67.9655,67.974,11010.0
2022-02-07 12:20:00,79.92,80.02,79.92,79.95,7351.0,67.9655,68.0505,67.9655,67.991,7351.0
2022-02-07 12:25:00,79.95,80.03,79.94,80.02,7040.0,67.991,68.059,67.9825,68.0505,7040.0
2022-02-07 12:30:00,80.03,80.1,80.02,80.04,9547.0,68.059,68.1185,68.0505,68.0675,9547.0
2022-02-07 12:35:00,80.06,80.22,80.06,80.22,7831.0,68.0845,68.2206,68.0845,68.2206,7831.0
2022-02-07 12:40:00,80.2,80.24,80.17,80.17,9084.0,68.2036,68.2376,68.1781,68.1781,9084.0
2022-02-07 12:45:00,80.17,80.21,80.12,80.13,15810.0,68.1781,68.2121,68.1356,68.1441,15810.0
2022-02-07 12:50:00,80.13,80.24,80.12,80.22,10412.0,68.1441,68.2376,68.1356,68.2206,10412.0
2022-02-07 12:55:00,80.23,80.23,80.11,80.12,7875.0,68.2291,68.2291,68.127,68.1356,7875.0
2022-02-07 13:00:00,80.13,80.21,80.08,80.21,8885.0,68.1441,68.2121,68.1015,68.2121,8885.0
2022-02-07 13:05:00,80.2,80.24,80.17,80.22,10204.0,68.2036,68.2376,68.1781,68.2206,10204.0
2022-02-07 13:10:00,80.23,80.23,80.12,80.16,13883.0,68.2291,68.2291,68.1356,68.1696,13883.0
2022-02-07 13:15:00,80.14,80.17,79.99,80.01,8374.0,68.1526,68.1781,68.025,68.042,8374.0
2022-02-07 13:20:00,80.01,80.14,79.95,80.12,11028.0,68.042,68.1526,67.991,68.1356,11028.0
2022-02-07 13:25:00,80.1,80.21,80.1,80.17,7885.0,68.1185,68.2121,68.1185,68.1781,7885.0
2022-02-07 13:30:00,80.18,80.24,80.15,80.22,20302.0,68.1866,68.2376,68.1611,68.2206,20302.0
2022-02-07 13:35:00,80.22,80.24,80.17,80.17,9587.0,68.2206,68.2376,68.1781,68.1781,9587.0
2022-02-07 13:40:00,80.18,80.21,80.16,80.21,8702.0,68.1866,68.2121,68.1696,68.2121,8702.0
2022-02-07 13:45:00,80.2,80.26,80.13,80.16,10831.0,68.2036,68.2546,68.1441,68.1696,10831.0
2022-02-07 13:50:00,80.15,80.23,80.13,80.2,10264.0,68.1611,68.2291,68.1441,68.2036,10264.0
2022-02-07 13:55:00,80.2,80.24,80.18,80.24,5906.0,68.2036,68.2376,68.1866,68.2376,5906.0
2022-02-07 14:00:00,80.21,80.21,80.14,80.16,8406.0,68.2121,68.2121,68.1526,68.1696,8406.0
2022-02-07 14:05:00,80.17,80.24,80.15,80.22,5971.0,68.1781,68.2376,68.1611,68.2206,5971.0
2022-02-07 14:10:00,80.21,80.36,80.2,80.36,15171.0,68.2121,68.3397,68.2036,68.3397,15171.0
2022-02-07 14:15:00,80.4,80.44,80.36,80.4,11860.0,68.3737,68.4077,68.3397,68.3737,11860.0
2022-02-07 14:20:00,80.4,80.44,80.33,80.35,8310.0,68.3737,68.4077,68.3141,68.3311,8310.0
2022-02-07 14:25:00,80.34,80.41,80.33,80.41,7496.0,68.3226,68.3822,68.3141,68.3822,7496.0
2022-02-07 14:30:00,80.41,80.45,80.38,80.45,11806.0,68.3822,68.4162,68.3567,68.4162,11806.0
2022-02-07 14:35:00,80.45,80.58,80.44,80.53,19286.0,68.4162,68.5267,68.4077,68.4842,19286.0
2022-02-07 14:40:00,80.53,80.56,80.51,80.54,12219.0,68.4842,68.5097,68.4672,68.4927,12219.0
2022-02-07 14:45:00,80.55,80.57,80.51,80.52,7837.0,68.5012,68.5182,68.4672,68.4757,7837.0
2022-02-07 14:50:00,80.52,80.57,80.51,80.53,9260.0,68.4757,68.5182,68.4672,68.4842,9260.0
2022-02-07 14:55:00,80.53,80.6,80.53,80.54,9383.0,68.4842,68.5438,68.4842,68.4927,9383.0
2022-02-07 15:00:00,80.52,80.54,80.39,80.44,9755.0,68.4757,68.4927,68.3652,68.4077,9755.0
2022-02-07 15:05:00,80.42,80.45,80.38,80.4,10815.0,68.3907,68.4162,68.3567,68.3737,10815.0
2022-02-07 15:10:00,80.41,80.5,80.4,80.49,19029.0,68.3822,68.4587,68.3737,68.4502,19029.0
2022-02-07 15:15:00,80.49,80.54,80.45,80.46,17466.0,68.4502,68.4927,68.4162,68.4247,17466.0
2022-02-07 15:20:00,80.45,80.46,80.35,80.35,17579.0,68.4162,68.4247,68.3311,68.3311,17579.0
2022-02-07 15:25:00,80.35,80.38,80.23,80.25,24395.0,68.3311,68.3567,68.2291,68.2461,24395.0
2022-02-07 15:30:00,80.25,80.35,80.18,80.23,20721.0,68.2461,68.3311,68.1866,68.2291,20721.0
2022-02-07 15:35:00,80.22,80.22,80.08,80.09,28856.0,68.2206,68.2206,68.1015,68.11,28856.0
2022-02-07 15:40:00,80.1,80.18,80.07,80.09,29597.0,68.1185,68.1866,68.093,68.11,29597.0
2022-02-07 15:45:00,80.08,80.08,79.99,80.02,49585.0,68.1015,68.1015,68.025,68.0505,49585.0
2022-02-07 15:50:00,80.03,80.19,79.95,80.01,75384.0,68.059,68.1951,67.991,68.042,75384.0
2022-02-07 15:55:00,80.01,80.24,79.95,80.17,153237.0,68.042,68.2376,67.991,68.1781,153237.0
2022-02-08 09:30:00,80.61,80.73,80.3,80.41,41208.0,68.5523,68.6543,68.2886,68.3822,41208.0
2022-02-08 09:35:00,80.39,80.39,80.15,80.28,12268.0,68.3652,68.3652,68.1611,68.2716,12268.0
2022-02-08 09:40:00,80.32,80.53,80.32,80.41,23302.0,68.3056,68.4842,68.3056,68.3822,23302.0
2022-02-08 09:45:00,80.41,80.59,80.39,80.53,33613.0,68.3822,68.5352,68.3652,68.4842,33613.0
2022-02-08 09:50:00,80.54,80.69,80.52,80.56,14232.0,68.4927,68.6203,68.4757,68.5097,14232.0
2022-02-08 09:55:00,80.56,80.67,80.55,80.62,22949.0,68.5097,68.6033,68.5012,68.5608,22949.0
2022-02-08 10:00:00,80.62,80.74,80.54,80.55,22117.0,68.5608,68.6628,68.4927,68.5012,22117.0
2022-02-08 10:05:00,80.53,80.81,80.53,80.7,11751.0,68.4842,68.7223,68.4842,68.6288,11751.0
2022-02-08 10:10:00,80.69,80.7,80.53,80.55,15499.0,68.6203,68.6288,68.4842,68.5012,15499.0
2022-02-08 10:15:00,80.56,80.63,80.32,80.35,19845.0,68.5097,68.5693,68.3056,68.3311,19845.0
2022-02-08 10:20:00,80.37,80.43,80.3,80.41,10219.0,68.3482,68.3992,68.2886,68.3822,10219.0
2022-02-08 10:25:00,80.44,80.5,80.41,80.5,5564.0,68.4077,68.4587,68.3822,68.4587,5564.0
2022-02-08 10:30:00,80.5,80.56,80.45,80.5,8829.0,68.4587,68.5097,68.4162,68.4587,8829.0
2022-02-08 10:35:00,80.51,80.54,80.41,80.41,14657.0,68.4672,68.4927,68.3822,68.3822,14657.0
2022-02-08 10:40:00,80.41,80.44,80.3,80.33,11224.0,68.3822,68.4077,68.2886,68.3141,11224.0
2022-02-08 10:45:00,80.32,80.49,80.31,80.49,11319.0,68.3056,68.4502,68.2971,68.4502,11319.0
2022-02-08 10:50:00,80.49,80.56,80.41,80.42,15509.0,68.4502,68.5097,68.3822,68.3907,15509.0
2022-02-08 10:55:00,80.44,80.5,80.35,80.38,21385.0,68.4077,68.4587,68.3311,68.3567,21385.0
2022-02-08 11:00:00,80.36,80.37,80.29,80.36,8877.0,68.3397,68.3482,68.2801,68.3397,8877.0
2022-02-08 11:05:00,80.38,80.47,80.28,80.32,10600.0,68.3567,68.4332,68.2716,68.3056,10600.0
2022-02-08 11:10:00,80.35,80.42,80.32,80.35,15361.0,68.3311,68.3907,68.3056,68.3311,15361.0
2022-02-08 11:15:00,80.36,80.44,80.35,80.42,11426.0,68.3397,68.4077,68.3311,68.3907,11426.0
2022-02-08 11:20:00,80.45,80.47,80.32,80.34,11001.0,68.4162,68.4332,68.3056,68.3226,11001.0
2022-02-08 11:25:00,80.35,80.46,80.35,80.44,13131.0,68.3311,68.4247,68.3311,68.4077,13131.0
2022-02-08 11:30:00,80.46,80.55,80.43,80.5,7245.0,68.4247,68.5012,68.3992,68.4587,7245.0
2022-02-08 11:35:00,80.47,80.53,80.41,80.49,11325.0,68.4332,68.4842,68.3822,68.4502,11325.0
2022-02-08 11:40:00,80.5,80.59,80.47,80.55,10403.0,68.4587,68.5352,68.4332,68.5012,10403.0
2022-02-08 11:45:00,80.56,80.64,80.54,80.61,10582.0,68.5097,68.5778,68.4927,68.5523,10582.0
2022-02-08 11:50:00,80.61,80.74,80.61,80.74,9932.0,68.5523,68.6628,68.5523,68.6628,9932.0
2022-02-08 11:55:00,80.73,80.79,80.7,80.75,9015.0,68.6543,68.7053,68.6288,68.6713,9015.0
2022-02-08 12:00:00,80.79,80.79,80.73,80.74,6544.0,68.7053,68.7053,68.6543,68.6628,6544.0
2022-02-08 12:05:00,80.76,80.76,80.71,80.75,4277.0,68.6798,68.6798,68.6373,68.6713,4277.0
2022-02-08 12:10:00,80.74,80.8,80.74,80.78,5374.0,68.6628,68.7138,68.6628,68.6968,5374.0
2022-02-08 12:15:00,80.77,80.82,80.75,80.8,9444.0,68.6883,68.7308,68.6713,68.7138,9444.0
2022-02-08 12:20:00,80.81,80.82,80.76,80.79,6277.0,68.7223,68.7308,68.6798,68.7053,6277.0
2022-02-08 12:25:00,80.78,80.78,80.58,80.6,13154.0,68.6968,68.6968,68.5267,68.5438,13154.0
2022-02-08 12:30:00,80.59,80.63,80.49,80.49,9929.0,68.5352,68.5693,68.4502,68.4502,9929.0
2022-02-08 12:35:00,80.5,80.59,80.47,80.49,7878.0,68.4587,68.5352,68.4332,68.4502,7878.0
2022-02-08 12:40:00,80.49,80.62,80.49,80.58,7726.0,68.4502,68.5608,68.4502,68.5267,7726.0
2022-02-08 12:45:00,80.59,80.64,80.58,80.6,10114.0,68.5352,68.5778,68.5267,68.5438,10114.0
2022-02-08 12:50:00,80.61,80.64,80.57,80.61,8381.0,68.5523,68.5778,68.5182,68.5523,8381.0
2022-02-08 12:55:00,80.62,80.67,80.59,80.64,8371.0,68.5608,68.6033,68.5352,68.5778,8371.0
2022-02-08 13:00:00,80.64,80.68,80.63,80.64,7029.0,68.5778,68.6118,68.5693,68.5778,7029.0
2022-02-08 13:05:00,80.63,80.69,80.59,80.59,5454.0,68.5693,68.6203,68.5352,68.5352,5454.0
2022-02-08 13:10:00,80.59,80.62,80.55,80.55,5841.0,68.5352,68.5608,68.5012,68.5012,5841.0
2022-02-08 13:15:00,80.55,80.62,80.51,80.62,9755.0,68.5012,68.5608,68.4672,68.5608,9755.0
2022-02-08 13:20:00,80.62,80.63,80.47,80.52,6994.0,68.5608,68.5693,68.4332,68.4757,6994.0
2022-02-08 13:25:00,80.5,80.5,80.43,80.45,6853.0,68.4587,68.4587,68.3992,68.4162,6853.0
2022-02-08 13:30:00,80.44,80.52,80.43,80.47,11502.0,68.4077,68.4757,68.3992,68.4332,11502.0
2022-02-08 13:35:00,80.49,80.58,80.46,80.54,8889.0,68.4502,68.5267,68.4247,68.4927,8889.0
2022-02-08 13:40:00,80.53,80.64,80.53,80.6,8405.0,68.4842,68.5778,68.4842,68.5438,8405.0
2022-02-08 13:45:00,80.61,80.66,80.58,80.66,10072.0,68.5523,68.5948,68.5267,68.5948,10072.0
2022-02-08 13:50:00,80.65,80.67,80.62,80.66,12567.0,68.5863,68.6033,68.5608,68.5948,12567.0
2022-02-08 13:55:00,80.65,80.65,80.59,80.65,8628.0,68.5863,68.5863,68.5352,68.5863,8628.0
2022-02-08 14:00:00,80.64,80.64,80.51,80.51,11094.0,68.5778,68.5778,68.4672,68.4672,11094.0
2022-02-08 14:05:00,80.51,80.56,80.49,80.55,9143.0,68.4672,68.5097,68.4502,68.5012,9143.0
2022-02-08 14:10:00,80.55,80.58,80.54,80.55,11156.0,68.5012,68.5267,68.4927,68.5012,11156.0
2022-02-08 14:15:00,80.54,80.55,80.45,80.45,13389.0,68.4927,68.5012,68.4162,68.4162,13389.0
2022-02-08 14:20:00,80.45,80.46,80.28,80.34,9847.0,68.4162,68.4247,68.2716,68.3226,9847.0
2022-02-08 14:25:00,80.33,80.39,80.3,80.39,12666.0,68.3141,68.3652,68.2886,68.3652,12666.0
2022-02-08 14:30:00,80.38,80.42,80.34,80.42,10810.0,68.3567,68.3907,68.3226,68.3907,10810.0
2022-02-08 14:35:00,80.41,80.41,80.26,80.26,11735.0,68.3822,68.3822,68.2546,68.2546,11735.0
2022-02-08 14:40:00,80.27,80.29,80.19,80.23,13330.0,68.2631,68.2801,68.1951,68.2291,13330.0
2022-02-08 14:45:00,80.23,80.24,80.15,80.17,8362.0,68.2291,68.2376,68.1611,68.1781,8362.0
2022-02-08 14:50:00,80.16,80.22,80.14,80.21,14837.0,68.1696,68.2206,68.1526,68.2121,14837.0
2022-02-08 14:55:00,80.21,80.27,80.2,80.24,18225.0,68.2121,68.2631,68.2036,68.2376,18225.0
2022-02-08 15:00:00,80.23,80.26,80.2,80.24,15470.0,68.2291,68.2546,68.2036,68.2376,15470.0
2022-02-08 15:05:00,80.25,80.28,80.17,80.21,11746.0,68.2461,68.2716,68.1781,68.2121,11746.0
2022-02-08 15:10:00,80.2,80.46,80.2,80.46,18059.0,68.2036,68.4247,68.2036,68.4247,18059.0
2022-02-08 15:15:00,80.44,80.47,80.4,80.43,12918.0,68.4077,68.4332,68.3737,68.3992,12918.0
2022-02-08 15:20:00,80.42,80.43,80.35,80.35,12914.0,68.3907,68.3992,68.3311,68.3311,12914.0
2022-02-08 15:25:00,80.36,80.38,80.28,80.3,11740.0,68.3397,68.3567,68.2716,68.2886,11740.0
2022-02-08 15:30:00,80.31,80.38,80.28,80.36,16204.0,68.2971,68.3567,68.2716,68.3397,16204.0
2022-02-08 15:35:00,80.35,80.35,80.2,80.25,20499.0,68.3311,68.3311,68.2036,68.2461,20499.0
2022-02-08 15:40:00,80.26,80.33,80.23,80.24,21401.0,68.2546,68.3141,68.2291,68.2376,21401.0
2022-02-08 15:45:00,80.24,80.28,80.17,80.19,32579.0,68.2376,68.2716,68.1781,68.1951,32579.0
2022-02-08 15:50:00,80.19,80.38,80.18,80.38,59876.0,68.1951,68.3567,68.1866,68.3567,59876.0
2022-02-08 15:55:00,80.38,80.41,80.25,80.34,127791.0,68.3567,68.3822,68.2461,68.3226,127791.0
2022-02-09 09:30:00,80.78,80.94,80.6,80.6,33745.0,68.6968,68.8329,68.5438,68.5438,33745.0
2022-02-09 09:35:00,80.68,80.91,80.66,80.82,7405.0,68.6118,68.8074,68.5948,68.7308,7405.0
2022-02-09 09:40:00,80.78,80.78,80.61,80.69,17952.0,68.6968,68.6968,68.5523,68.6203,17952.0
2022-02-09 09:45:00,80.71,80.8,80.55,80.77,24638.0,68.6373,68.7138,68.5012,68.6883,24638.0
2022-02-09 09:50:00,80.78,80.84,80.61,80.61,21555.0,68.6968,68.7479,68.5523,68.5523,21555.0
2022-02-09 09:55:00,80.61,80.61,80.37,80.37,15890.0,68.5523,68.5523,68.3482,68.3482,15890.0
2022-02-09 10:00:00,80.39,80.4,80.25,80.3,9542.0,68.3652,68.3737,68.2461,68.2886,9542.0
2022-02-09 10:05:00,80.3,80.37,80.27,80.32,9875.0,68.2886,68.3482,68.2631,68.3056,9875.0
2022-02-09 10:10:00,80.37,80.58,80.37,80.58,16857.0,68.3482,68.5267,68.3482,68.5267,16857.0
2022-02-09 10:15:00,80.57,80.67,80.54,80.65,17498.0,68.5182,68.6033,68.4927,68.5863,17498.0
2022-02-09 10:20:00,80.63,80.65,80.32,80.35,8168.0,68.5693,68.5863,68.3056,68.3311,8168.0
2022-02-09 10:25:00,80.36,80.46,80.33,80.35,15379.0,68.3397,68.4247,68.3141,68.3311,15379.0
2022-02-09 10:30:00,80.32,80.32,80.18,80.29,8884.0,68.3056,68.3056,68.1866,68.2801,8884.0
2022-02-09 10:35:00,80.31,80.4,80.27,80.4,28167.0,68.2971,68.3737,68.2631,68.3737,28167.0
2022-02-09 10:40:00,80.4,80.44,80.39,80.39,14039.0,68.3737,68.4077,68.3652,68.3652,14039.0
2022-02-09 10:45:00,80.39,80.39,80.3,80.33,8087.0,68.3652,68.3652,68.2886,68.3141,8087.0
2022-02-09 10:50:00,80.33,80.39,80.29,80.37,28080.0,68.3141,68.3652,68.2801,68.3482,28080.0
2022-02-09 10:55:00,80.37,80.38,80.23,80.28,31633.0,68.3482,68.3567,68.2291,68.2716,31633.0
2022-02-09 11:00:00,80.27,80.27,80.13,80.14,6449.0,68.2631,68.2631,68.1441,68.1526,6449.0
2022-02-09 11:05:00,80.1,80.14,80.06,80.07,15461.0,68.1185,68.1526,68.0845,68.093,15461.0
2022-02-09 11:10:00,80.06,80.08,79.97,80.03,11616.0,68.0845,68.1015,68.008,68.059,11616.0
2022-02-09 11:15:00,80.05,80.07,79.95,79.99,12736.0,68.076,68.093,67.991,68.025,12736.0
2022-02-09 11:20:00,80.0,80.14,80.0,80.12,10375.0,68.0335,68.1526,68.0335,68.1356,10375.0
2022-02-09 11:25:00,80.14,80.26,80.13,80.19,14508.0,68.1526,68.2546,68.1441,68.1951,14508.0
2022-02-09 11:30:00,80.17,80.29,80.16,80.27,24030.0,68.1781,68.2801,68.1696,68.2631,24030.0
2022-02-09 11:35:00,80.28,80.28,80.18,80.18,8912.0,68.2716,68.2716,68.1866,68.1866,8912.0
2022-02-09 11:40:00,80.2,80.28,80.17,80.25,10650.0,68.2036,68.2716,68.1781,68.2461,10650.0
2022-02-09 11:45:00,80.26,80.28,80.19,80.26,6961.0,68.2546,68.2716,68.1951,68.2546,6961.0
2022-02-09 11:50:00,80.27,80.35,80.26,80.26,7495.0,68.2631,68.3311,68.2546,68.2546,7495.0
2022-02-09 11:55:00,80.29,80.32,80.24,80.31,7996.0,68.2801,68.3056,68.2376,68.2971,7996.0
2022-02-09 12:00:00,80.31,80.35,80.3,80.32,5435.0,68.2971,68.3311,68.2886,68.3056,5435.0
2022-02-09 12:05:00,80.31,80.38,80.29,80.35,7191.0,68.2971,68.3567,68.2801,68.3311,7191.0
2022-02-09 12:10:00,80.31,80.33,80.26,80.28,4794.0,68.2971,68.3141,68.2546,68.2716,4794.0
2022-02-09 12:15:00,80.29,80.31,80.21,80.29,7108.0,68.2801,68.2971,68.2121,68.2801,7108.0
2022-02-09 12:20:00,80.3,80.3,80.22,80.23,6617.0,68.2886,68.2886,68.2206,68.2291,6617.0
2022-02-09 12:25:00,80.23,80.28,80.22,80.25,5776.0,68.2291,68.2716,68.2206,68.2461,5776.0
2022-02-09 12:30:00,80.24,80.31,80.22,80.27,7141.0,68.2376,68.2971,68.2206,68.2631,7141.0
2022-02-09 12:35:00,80.29,80.34,80.27,80.31,5397.0,68.2801,68.3226,68.2631,68.2971,5397.0
2022-02-09 12:40:00,80.29,80.3,80.2,80.21,3574.0,68.2801,68.2886,68.2036,68.2121,3574.0
2022-02-09 12:45:00,80.22,80.29,80.21,80.23,14672.0,68.2206,68.2801,68.2121,68.2291,14672.0
2022-02-09 12:50:00,80.25,80.3,80.22,80.25,7049.0,68.2461,68.2886,68.2206,68.2461,7049.0
2022-02-09 12:55:00,80.27,80.36,80.27,80.33,5110.0,68.2631,68.3397,68.2631,68.3141,5110.0
2022-02-09 13:00:00,80.33,80.39,80.3,80.32,11065.0,68.3141,68.3652,68.2886,68.3056,11065.0
2022-02-09 13:05:00,80.3,80.33,80.27,80.29,6661.0,68.2886,68.3141,68.2631,68.2801,6661.0
2022-02-09 13:10:00,80.31,80.31,80.25,80.26,4467.0,68.2971,68.2971,68.2461,68.2546,4467.0
2022-02-09 13:15:00,80.28,80.37,80.27,80.37,4780.0,68.2716,68.3482,68.2631,68.3482,4780.0
2022-02-09 13:20:00,80.36,80.36,80.25,80.26,19400.0,68.3397,68.3397,68.2461,68.2546,19400.0
2022-02-09 13:25:00,80.27,80.29,80.22,80.25,7404.0,68.2631,68.2801,68.2206,68.2461,7404.0
2022-02-09 13:30:00,80.26,80.32,80.24,80.24,7495.0,68.2546,68.3056,68.2376,68.2376,7495.0
2022-02-09 13:35:00,80.28,80.32,80.26,80.31,8224.0,68.2716,68.3056,68.2546,68.2971,8224.0
2022-02-09 13:40:00,80.32,80.34,80.27,80.29,7563.0,68.3056,68.3226,68.2631,68.2801,7563.0
2022-02-09 13:45:00,80.28,80.32,80.26,80.26,7432.0,68.2716,68.3056,68.2546,68.2546,7432.0
2022-02-09 13:50:00,80.26,80.31,80.24,80.26,5018.0,68.2546,68.2971,68.2376,68.2546,5018.0
2022-02-09 13:55:00,80.23,80.27,80.19,80.19,4700.0,68.2291,68.2631,68.1951,68.1951,4700.0
2022-02-09 14:00:00,80.18,80.18,80.09,80.12,10321.0,68.1866,68.1866,68.11,68.1356,10321.0
2022-02-09 14:05:00,80.13,80.26,80.12,80.26,7800.0,68.1441,68.2546,68.1356,68.2546,7800.0
2022-02-09 14:10:00,80.25,80.33,80.23,80.32,8137.0,68.2461,68.3141,68.2291,68.3056,8137.0
2022-02-09 14:15:00,80.31,80.35,80.28,80.33,13613.0,68.2971,68.3311,68.2716,68.3141,13613.0
2022-02-09 14:20:00,80.31,80.33,80.26,80.3,9996.0,68.2971,68.3141,68.2546,68.2886,9996.0
2022-02-09 14:25:00,80.31,80.39,80.31,80.36,7353.0,68.2971,68.3652,68.2971,68.3397,7353.0
2022-02-09 14:30:00,80.38,80.42,80.35,80.39,10032.0,68.3567,68.3907,68.3311,68.3652,10032.0
2022-02-09 14:35:00,80.38,80.41,80.31,80.33,16984.0,68.3567,68.3822,68.2971,68.3141,16984.0
2022-02-09 14:40:00,80.31,80.34,80.27,80.27,9534.0,68.2971,68.3226,68.2631,68.2631,9534.0
2022-02-09 14:45:00,80.27,80.33,80.27,80.3,8047.0,68.2631,68.3141,68.2631,68.2886,8047.0
2022-02-09 14:50:00,80.28,80.29,80.16,80.19,12658.0,68.2716,68.2801,68.1696,68.1951,12658.0
2022-02-09 14:55:00,80.2,80.28,80.2,80.22,9416.0,68.2036,68.2716,68.2036,68.2206,9416.0
2022-02-09 15:00:00,80.22,80.24,80.14,80.16,12456.0,68.2206,68.2376,68.1526,68.1696,12456.0
2022-02-09 15:05:00,80.16,80.17,80.07,80.09,19940.0,68.1696,68.1781,68.093,68.11,19940.0
2022-02-09 15:10:00,80.09,80.12,80.05,80.12,19858.0,68.11,68.1356,68.076,68.1356,19858.0
2022-02-09 15:15:00,80.11,80.19,80.06,80.14,19881.0,68.127,68.1951,68.0845,68.1526,19881.0
2022-02-09 15:20:00,80.13,80.18,80.12,80.14,9212.0,68.1441,68.1866,68.1356,68.1526,9212.0
2022-02-09 15:25:00,80.13,80.19,80.13,80.19,16630.0,68.1441,68.1951,68.1441,68.1951,16630.0
2022-02-09 15:30:00,80.17,80.27,80.12,80.24,21103.0,68.1781,68.2631,68.1356,68.2376,21103.0
2022-02-09 15:35:00,80.24,80.4,80.24,80.34,23078.0,68.2376,68.3737,68.2376,68.3226,23078.0
2022-02-09 15:40:00,80.36,80.36,80.15,80.17,19651.0,68.3397,68.3397,68.1611,68.1781,19651.0
2022-02-09 15:45:00,80.18,80.26,80.1,80.25,38099.0,68.1866,68.2546,68.1185,68.2461,38099.0
2022-02-09 15:50:00,80.28,80.36,80.2,80.21,39557.0,68.2716,68.3397,68.2036,68.2121,39557.0
2022-02-09 15:55:00,80.21,80.36,80.16,80.33,148618.0,68.2121,68.3397,68.1696,68.3141,148618.0
2022-02-10 09:30:00,79.41,79.68,79.24,79.3,52030.0,67.5318,67.7614,67.3872,67.4382,52030.0
2022-02-10 09:35:00,79.28,79.38,79.18,79.26,20266.0,67.4212,67.5062,67.3362,67.4042,20266.0
2022-02-10 09:40:00,79.3,79.59,79.25,79.46,18069.0,67.4382,67.6848,67.3957,67.5743,18069.0
2022-02-10 09:45:00,79.48,79.61,79.4,79.61,15294.0,67.5913,67.7018,67.5233,67.7018,15294.0
2022-02-10 09:50:00,79.61,79.74,79.55,79.61,19196.0,67.7018,67.8124,67.6508,67.7018,19196.0
2022-02-10 09:55:00,79.61,79.8,79.6,79.7,17032.0,67.7018,67.8634,67.6933,67.7784,17032.0
2022-02-10 10:00:00,79.71,79.78,79.65,79.73,24491.0,67.7869,67.8464,67.7359,67.8039,24491.0
2022-02-10 10:05:00,79.71,79.79,79.61,79.68,22303.0,67.7869,67.8549,67.7018,67.7614,22303.0
2022-02-10 10:10:00,79.69,79.8,79.57,79.75,20792.0,67.7699,67.8634,67.6678,67.8209,20792.0
2022-02-10 10:15:00,79.75,79.75,79.62,79.64,14678.0,67.8209,67.8209,67.7103,67.7274,14678.0
2022-02-10 10:20:00,79.64,79.69,79.53,79.63,13657.0,67.7274,67.7699,67.6338,67.7188,13657.0
2022-02-10 10:25:00,79.63,79.66,79.37,79.39,22118.0,67.7188,67.7444,67.4977,67.5147,22118.0
2022-02-10 10:30:00,79.38,79.38,79.22,79.22,15296.0,67.5062,67.5062,67.3702,67.3702,15296.0
2022-02-10 10:35:00,79.24,79.49,79.22,79.4,13580.0,67.3872,67.5998,67.3702,67.5233,13580.0
2022-02-10 10:40:00,79.4,79.51,79.35,79.38,16323.0,67.5233,67.6168,67.4807,67.5062,16323.0
2022-02-10 10:45:00,79.36,79.52,79.35,79.42,17029.0,67.4892,67.6253,67.4807,67.5403,17029.0
2022-02-10 10:50:00,79.42,79.43,79.17,79.24,19763.0,67.5403,67.5488,67.3277,67.3872,19763.0
2022-02-10 10:55:00,79.21,79.26,79.11,79.22,22421.0,67.3617,67.4042,67.2766,67.3702,22421.0
2022-02-10 11:00:00,79.2,79.42,79.14,79.39,16892.0,67.3532,67.5403,67.3021,67.5147,16892.0
2022-02-10 11:05:00,79.38,79.43,79.33,79.39,18303.0,67.5062,67.5488,67.4637,67.5147,18303.0
2022-02-10 11:10:00,79.37,79.38,79.03,79.06,23103.0,67.4977,67.5062,67.2086,67.2341,23103.0
2022-02-10 11:15:00,79.07,79.19,79.07,79.08,13304.0,67.2426,67.3447,67.2426,67.2511,13304.0
2022-02-10 11:20:00,79.09,79.16,79.06,79.06,11169.0,67.2596,67.3192,67.2341,67.2341,11169.0
2022-02-10 11:25:00,79.07,79.07,78.92,78.93,16560.0,67.2426,67.2426,67.115,67.1236,16560.0
2022-02-10 11:30:00,78.95,79.06,78.91,78.91,17863.0,67.1406,67.2341,67.1065,67.1065,17863.0
2022-02-10 11:35:00,78.91,79.08,78.9,78.94,11488.0,67.1065,67.2511,67.098,67.1321,11488.0
2022-02-10 11:40:00,78.94,78.97,78.88,78.94,9665.0,67.1321,67.1576,67.081,67.1321,9665.0
2022-02-10 11:45:00,78.93,79.06,78.93,79.05,10516.0,67.1236,67.2341,67.1236,67.2256,10516.0
2022-02-10 11:50:00,79.04,79.14,79.04,79.12,9074.0,67.2171,67.3021,67.2171,67.2851,9074.0
2022-02-10 11:55:00,79.13,79.15,78.99,78.99,10117.0,67.2936,67.3106,67.1746,67.1746,10117.0
2022-02-10 12:00:00,78.98,78.98,78.92,78.94,14594.0,67.1661,67.1661,67.115,67.1321,14594.0
2022-02-10 12:05:00,78.95,79.02,78.9,78.98,12634.0,67.1406,67.2001,67.098,67.1661,12634.0
2022-02-10 12:10:00,78.97,79.03,78.93,78.95,9304.0,67.1576,67.2086,67.1236,67.1406,9304.0
2022-02-10 12:15:00,78.93,78.94,78.86,78.88,20083.0,67.1236,67.1321,67.064,67.081,20083.0
2022-02-10 12:20:00,78.87,78.89,78.73,78.76,41513.0,67.0725,67.0895,66.9535,66.979,41513.0
2022-02-10 12:25:00,78.76,78.76,78.61,78.71,26893.0,66.979,66.979,66.8514,66.9365,26893.0
2022-02-10 12:30:00,78.68,78.77,78.62,78.72,28314.0,66.9109,66.9875,66.8599,66.945,28314.0
2022-02-10 12:35:00,78.73,78.73,78.63,78.67,15047.0,66.9535,66.9535,66.8684,66.9024,15047.0
2022-02-10 12:40:00,78.67,78.75,78.61,78.75,16171.0,66.9024,66.9705,66.8514,66.9705,16171.0
2022-02-10 12:45:00,78.75,78.75,78.35,78.51,26221.0,66.9705,66.9705,66.6303,66.7664,26221.0
2022-02-10 12:50:00,78.5,78.53,78.33,78.42,12619.0,66.7579,66.7834,66.6133,66.6898,12619.0
2022-02-10 12:55:00,78.41,78.44,78.29,78.34,12888.0,66.6813,66.7068,66.5793,66.6218,12888.0
2022-02-10 13:00:00,78.34,78.38,78.26,78.3,17249.0,66.6218,66.6558,66.5538,66.5878,17249.0
2022-02-10 13:05:00,78.29,78.61,78.29,78.48,45868.0,66.5793,66.8514,66.5793,66.7409,45868.0
2022-02-10 13:10:00,78.47,78.62,78.45,78.62,24928.0,66.7324,66.8599,66.7154,66.8599,24928.0
2022-02-10 13:15:00,78.61,78.62,78.42,78.54,25187.0,66.8514,66.8599,66.6898,66.7919,25187.0
2022-02-10 13:20:00,78.54,78.6,78.52,78.55,22374.0,66.7919,66.8429,66.7749,66.8004,22374.0
2022-02-10 13:25:00,78.56,78.59,78.36,78.37,23198.0,66.8089,66.8344,66.6388,66.6473,23198.0
2022-02-10 13:30:00,78.36,78.43,78.34,78.42,18518.0,66.6388,66.6983,66.6218,66.6898,18518.0
2022-02-10 13:35:00,78.43,78.53,78.39,78.52,15985.0,66.6983,66.7834,66.6643,66.7749,15985.0
2022-02-10 13:40:00,78.53,78.58,78.49,78.51,15030.0,66.7834,66.8259,66.7494,66.7664,15030.0
2022-02-10 13:45:00,78.49,78.51,78.39,78.41,15007.0,66.7494,66.7664,66.6643,66.6813,15007.0
2022-02-10 13:50:00,78.4,78.41,78.31,78.32,65717.0,66.6728,66.6813,66.5963,66.6048,65717.0
2022-02-10 13:55:00,78.32,78.43,78.31,78.43,33172.0,66.6048,66.6983,66.5963,66.6983,33172.0
2022-02-10 14:00:00,78.44,78.5,78.35,78.4,34108.0,66.7068,66.7579,66.6303,66.6728,34108.0
2022-02-10 14:05:00,78.42,78.42,78.3,78.31,21207.0,66.6898,66.6898,66.5878,66.5963,21207.0
2022-02-10 14:10:00,78.3,78.32,78.2,78.2,18784.0,66.5878,66.6048,66.5027,66.5027,18784.0
2022-02-10 14:15:00,78.21,78.25,78.14,78.17,18056.0,66.5113,66.5453,66.4517,66.4772,18056.0
2022-02-10 14:20:00,78.17,78.26,78.17,78.25,19489.0,66.4772,66.5538,66.4772,66.5453,19489.0
2022-02-10 14:25:00,78.24,78.41,78.24,78.26,27468.0,66.5368,66.6813,66.5368,66.5538,27468.0
2022-02-10 14:30:00,78.26,78.31,78.17,78.18,28799.0,66.5538,66.5963,66.4772,66.4857,28799.0
2022-02-10 14:35:00,78.19,78.29,78.13,78.23,24894.0,66.4942,66.5793,66.4432,66.5283,24894.0
2022-02-10 14:40:00,78.23,78.29,78.2,78.25,20026.0,66.5283,66.5793,66.5027,66.5453,20026.0
2022-02-10 14:45:00,78.26,78.39,78.2,78.21,16239.0,66.5538,66.6643,66.5027,66.5113,16239.0
2022-02-10 14:50:00,78.22,78.23,78.04,78.06,20265.0,66.5198,66.5283,66.3667,66.3837,20265.0
2022-02-10 14:55:00,78.07,78.19,78.07,78.1,18571.0,66.3922,66.4942,66.3922,66.4177,18571.0
2022-02-10 15:00:00,78.11,78.23,78.09,78.18,20009.0,66.4262,66.5283,66.4092,66.4857,20009.0
2022-02-10 15:05:00,78.2,78.26,78.18,78.23,28623.0,66.5027,66.5538,66.4857,66.5283,28623.0
2022-02-10 15:10:00,78.23,78.25,78.13,78.16,22790.0,66.5283,66.5453,66.4432,66.4687,22790.0
2022-02-10 15:15:00,78.16,78.22,78.02,78.02,33652.0,66.4687,66.5198,66.3497,66.3497,33652.0
2022-02-10 15:20:00,78.04,78.16,78.0,78.16,16284.0,66.3667,66.4687,66.3327,66.4687,16284.0
2022-02-10 15:25:00,78.16,78.48,78.15,78.35,41670.0,66.4687,66.7409,66.4602,66.6303,41670.0
2022-02-10 15:30:00,78.34,78.43,78.28,78.34,52142.0,66.6218,66.6983,66.5708,66.6218,52142.0
2022-02-10 15:35:00,78.35,78.47,78.27,78.32,65954.0,66.6303,66.7324,66.5623,66.6048,65954.0
2022-02-10 15:40:00,78.3,78.4,78.29,78.31,60371.0,66.5878,66.6728,66.5793,66.5963,60371.0
2022-02-10 15:45:00,78.32,78.32,78.11,78.18,73500.0,66.6048,66.6048,66.4262,66.4857,73500.0
2022-02-10 15:50:00,78.18,78.37,78.1,78.31,79915.0,66.4857,66.6473,66.4177,66.5963,79915.0
2022-02-10 15:55:00,78.3,78.45,78.22,78.25,185724.0,66.5878,66.7154,66.5198,66.5453,185724.0
2022-02-11 09:30:00,78.59,79.17,78.2,78.35,65845.0,66.8344,67.3277,66.5027,66.6303,65845.0
2022-02-11 09:35:00,78.39,78.89,78.29,78.82,81498.0,66.6643,67.0895,66.5793,67.03,81498.0
2022-02-11 09:40:00,78.77,79.03,78.61,79.03,21284.0,66.9875,67.2086,66.8514,67.2086,21284.0
2022-02-11 09:45:00,79.06,79.27,78.93,79.08,27616.0,67.2341,67.4127,67.1236,67.2511,27616.0
2022-02-11 09:50:00,79.08,79.14,78.85,79.09,17244.0,67.2511,67.3021,67.0555,67.2596,17244.0
2022-02-11 09:55:00,79.12,79.4,79.1,79.23,18692.0,67.2851,67.5233,67.2681,67.3787,18692.0
2022-02-11 10:00:00,79.21,79.3,79.0,79.19,35910.0,67.3617,67.4382,67.1831,67.3447,35910.0
2022-02-11 10:05:00,79.21,79.37,79.12,79.37,11686.0,67.3617,67.4977,67.2851,67.4977,11686.0
2022-02-11 10:10:00,79.36,79.38,79.12,79.23,10613.0,67.4892,67.5062,67.2851,67.3787,10613.0
2022-02-11 10:15:00,79.27,79.49,79.27,79.36,19336.0,67.4127,67.5998,67.4127,67.4892,19336.0
2022-02-11 10:20:00,79.42,79.5,79.27,79.47,11087.0,67.5403,67.6083,67.4127,67.5828,11087.0
2022-02-11 10:25:00,79.44,79.5,79.35,79.39,20557.0,67.5573,67.6083,67.4807,67.5147,20557.0
2022-02-11 10:30:00,79.4,79.52,79.24,79.25,16442.0,67.5233,67.6253,67.3872,67.3957,16442.0
2022-02-11 10:35:00,79.28,79.36,79.17,79.17,15163.0,67.4212,67.4892,67.3277,67.3277,15163.0
2022-02-11 10:40:00,79.18,79.28,79.05,79.06,11911.0,67.3362,67.4212,67.2256,67.2341,11911.0
2022-02-11 10:45:00,79.09,79.37,79.09,79.32,6619.0,67.2596,67.4977,67.2596,67.4552,6619.0
2022-02-11 10:50:00,79.33,79.34,79.14,79.14,12583.0,67.4637,67.4722,67.3021,67.3021,12583.0
2022-02-11 10:55:00,79.14,79.23,79.06,79.11,23943.0,67.3021,67.3787,67.2341,67.2766,23943.0
2022-02-11 11:00:00,79.11,79.22,79.08,79.13,16101.0,67.2766,67.3702,67.2511,67.2936,16101.0
2022-02-11 11:05:00,79.12,79.16,78.87,78.87,22946.0,67.2851,67.3192,67.0725,67.0725,22946.0
2022-02-11 11:10:00,78.9,79.06,78.79,79.06,13902.0,67.098,67.2341,67.0045,67.2341,13902.0
2022-02-11 11:15:00,79.06,79.13,78.86,78.9,21435.0,67.2341,67.2936,67.064,67.098,21435.0
2022-02-11 11:20:00,78.9,79.14,78.9,79.08,9072.0,67.098,67.3021,67.098,67.2511,9072.0
2022-02-11 11:25:00,79.05,79.14,78.94,79.02,13294.0,67.2256,67.3021,67.1321,67.2001,13294.0
2022-02-11 11:30:00,79.02,79.12,78.95,79.07,8641.0,67.2001,67.2851,67.1406,67.2426,8641.0
2022-02-11 11:35:00,79.07,79.33,78.98,79.26,21363.0,67.2426,67.4637,67.1661,67.4042,21363.0
2022-02-11 11:40:00,79.28,79.36,79.21,79.28,25248.0,67.4212,67.4892,67.3617,67.4212,25248.0
2022-02-11 11:45:00,79.31,79.47,79.29,79.41,16303.0,67.4467,67.5828,67.4297,67.5318,16303.0
2022-02-11 11:50:00,79.41,79.44,79.29,79.31,10011.0,67.5318,67.5573,67.4297,67.4467,10011.0
2022-02-11 11:55:00,79.31,79.31,79.17,79.23,9357.0,67.4467,67.4467,67.3277,67.3787,9357.0
2022-02-11 12:00:00,79.23,79.27,79.12,79.17,10132.0,67.3787,67.4127,67.2851,67.3277,10132.0
2022-02-11 12:05:00,79.18,79.24,79.14,79.17,12530.0,67.3362,67.3872,67.3021,67.3277,12530.0
2022-02-11 12:10:00,79.18,79.31,79.17,79.28,7922.0,67.3362,67.4467,67.3277,67.4212,7922.0
2022-02-11 12:15:00,79.28,79.32,79.1,79.13,11025.0,67.4212,67.4552,67.2681,67.2936,11025.0
2022-02-11 12:20:00,79.14,79.18,79.07,79.15,10971.0,67.3021,67.3362,67.2426,67.3106,10971.0
2022-02-11 12:25:00,79.14,79.2,79.11,79.19,5806.0,67.3021,67.3532,67.2766,67.3447,5806.0
2022-02-11 12:30:00,79.21,79.31,79.18,79.19,7622.0,67.3617,67.4467,67.3362,67.3447,7622.0
2022-02-11 12:35:00,79.19,79.26,79.11,79.12,8791.0,67.3447,67.4042,67.2766,67.2851,8791.0
2022-02-11 12:40:00,79.11,79.17,79.1,79.14,9246.0,67.2766,67.3277,67.2681,67.3021,9246.0
2022-02-11 12:45:00,79.14,79.22,79.12,79.16,9522.0,67.3021,67.3702,67.2851,67.3192,9522.0
2022-02-11 12:50:00,79.15,79.15,79.05,79.14,7187.0,67.3106,67.3106,67.2256,67.3021,7187.0
2022-02-11 12:55:00,79.15,79.25,79.13,79.24,6848.0,67.3106,67.3957,67.2936,67.3872,6848.0
2022-02-11 13:00:00,79.3,79.39,79.26,79.37,12920.0,67.4382,67.5147,67.4042,67.4977,12920.0
2022-02-11 13:05:00,79.38,79.42,79.32,79.38,9652.0,67.5062,67.5403,67.4552,67.5062,9652.0
2022-02-11 13:10:00,79.37,79.37,79.16,79.18,17937.0,67.4977,67.4977,67.3192,67.3362,17937.0
2022-02-11 13:15:00,79.19,79.23,79.13,79.18,12626.0,67.3447,67.3787,67.2936,67.3362,12626.0
2022-02-11 13:20:00,79.21,79.25,79.2,79.24,7614.0,67.3617,67.3957,67.3532,67.3872,7614.0
2022-02-11 13:25:00,79.23,79.25,79.12,79.13,13966.0,67.3787,67.3957,67.2851,67.2936,13966.0
2022-02-11 13:30:00,79.12,79.18,79.07,79.07,15971.0,67.2851,67.3362,67.2426,67.2426,15971.0
2022-02-11 13:35:00,79.07,79.08,78.79,78.79,29868.0,67.2426,67.2511,67.0045,67.0045,29868.0
2022-02-11 13:40:00,78.76,78.8,78.52,78.52,39694.0,66.979,67.013,66.7749,66.7749,39694.0
2022-02-11 13:45:00,78.51,78.51,78.31,78.45,20969.0,66.7664,66.7664,66.5963,66.7154,20969.0
2022-02-11 13:50:00,78.47,78.62,78.28,78.62,20095.0,66.7324,66.8599,66.5708,66.8599,20095.0
2022-02-11 13:55:00,78.6,78.61,78.47,78.47,11623.0,66.8429,66.8514,66.7324,66.7324,11623.0
2022-02-11 14:00:00,78.46,78.6,78.36,78.59,14525.0,66.7239,66.8429,66.6388,66.8344,14525.0
2022-02-11 14:05:00,78.58,78.73,78.5,78.69,13831.0,66.8259,66.9535,66.7579,66.9195,13831.0
2022-02-11 14:10:00,78.69,78.73,78.56,78.7,13312.0,66.9195,66.9535,66.8089,66.928,13312.0
2022-02-11 14:15:00,78.72,78.85,78.71,78.78,19013.0,66.945,67.0555,66.9365,66.996,19013.0
2022-02-11 14:20:00,78.76,78.87,78.68,78.68,7852.0,66.979,67.0725,66.9109,66.9109,7852.0
2022-02-11 14:25:00,78.66,78.69,78.52,78.58,10265.0,66.8939,66.9195,66.7749,66.8259,10265.0
2022-02-11 14:30:00,78.6,78.98,78.6,78.91,14482.0,66.8429,67.1661,66.8429,67.1065,14482.0
2022-02-11 14:35:00,78.87,78.9,78.79,78.88,8821.0,67.0725,67.098,67.0045,67.081,8821.0
2022-02-11 14:40:00,78.86,78.91,78.7,78.71,8482.0,67.064,67.1065,66.928,66.9365,8482.0
2022-02-11 14:45:00,78.72,78.78,78.68,78.72,15156.0,66.945,66.996,66.9109,66.945,15156.0
2022-02-11 14:50:00,78.67,78.73,78.61,78.73,14684.0,66.9024,66.9535,66.8514,66.9535,14684.0
2022-02-11 14:55:00,78.76,78.9,78.75,78.88,14893.0,66.979,67.098,66.9705,67.081,14893.0
2022-02-11 15:00:00,78.87,79.02,78.83,78.99,15178.0,67.0725,67.2001,67.0385,67.1746,15178.0
2022-02-11 15:05:00,78.98,78.99,78.67,78.75,29325.0,67.1661,67.1746,66.9024,66.9705,29325.0
2022-02-11 15:10:00,78.75,78.92,78.66,78.89,20562.0,66.9705,67.115,66.8939,67.0895,20562.0
2022-02-11 15:15:00,78.89,79.02,78.84,78.94,31153.0,67.0895,67.2001,67.047,67.1321,31153.0
2022-02-11 15:20:00,78.93,79.08,78.9,78.95,36557.0,67.1236,67.2511,67.098,67.1406,36557.0
2022-02-11 15:25:00,78.98,79.09,78.93,79.09,17050.0,67.1661,67.2596,67.1236,67.2596,17050.0
2022-02-11 15:30:00,79.06,79.17,78.92,79.15,32115.0,67.2341,67.3277,67.115,67.3106,32115.0
2022-02-11 15:35:00,79.15,79.22,79.05,79.11,40311.0,67.3106,67.3702,67.2256,67.2766,40311.0
2022-02-11 15:40:00,79.1,79.11,78.81,79.04,30284.0,67.2681,67.2766,67.0215,67.2171,30284.0
2022-02-11 15:45:00,79.04,79.34,79.03,79.34,39546.0,67.2171,67.4722,67.2086,67.4722,39546.0
2022-02-11 15:50:00,79.35,79.35,79.11,79.14,56443.0,67.4807,67.4807,67.2766,67.3021,56443.0
2022-02-11 15:55:00,79.14,79.34,79.04,79.07,276876.0,67.3021,67.4722,67.2171,67.2426,276876.0
2022-02-14 09:30:00,79.38,79.45,78.76,79.16,40771.0,67.5062,67.5658,66.979,67.3192,40771.0
2022-02-14 09:35:00,79.1,79.18,79.02,79.17,32257.0,67.2681,67.3362,67.2001,67.3277,32257.0
2022-02-14 09:40:00,79.15,79.23,79.02,79.06,33261.0,67.3106,67.3787,67.2001,67.2341,33261.0
2022-02-14 09:45:00,79.08,79.18,78.95,79.11,36804.0,67.2511,67.3362,67.1406,67.2766,36804.0
2022-02-14 09:50:00,79.05,79.16,78.95,79.09,29602.0,67.2256,67.3192,67.1406,67.2596,29602.0
2022-02-14 09:55:00,79.11,79.26,79.1,79.26,23978.0,67.2766,67.4042,67.2681,67.4042,23978.0
2022-02-14 10:00:00,79.29,79.33,79.16,79.2,30187.0,67.4297,67.4637,67.3192,67.3532,30187.0
2022-02-14 10:05:00,79.19,79.21,79.09,79.16,19521.0,67.3447,67.3617,67.2596,67.3192,19521.0
2022-02-14 10:10:00,79.15,79.28,79.06,79.06,20327.0,67.3106,67.4212,67.2341,67.2341,20327.0
2022-02-14 10:15:00,79.08,79.08,78.92,79.01,38151.0,67.2511,67.2511,67.115,67.1916,38151.0
2022-02-14 10:20:00,79.02,79.26,79.02,79.25,20215.0,67.2001,67.4042,67.2001,67.3957,20215.0
2022-02-14 10:25:00,79.24,79.24,79.1,79.11,22460.0,67.3872,67.3872,67.2681,67.2766,22460.0
2022-02-14 10:30:00,79.11,79.18,78.94,79.11,26124.0,67.2766,67.3362,67.1321,67.2766,26124.0
2022-02-14 10:35:00,79.1,79.12,78.9,78.96,31814.0,67.2681,67.2851,67.098,67.1491,31814.0
2022-02-14 10:40:00,78.96,78.98,78.78,78.83,18804.0,67.1491,67.1661,66.996,67.0385,18804.0
2022-02-14 10:45:00,78.83,78.84,78.66,78.67,28700.0,67.0385,67.047,66.8939,66.9024,28700.0
2022-02-14 10:50:00,78.69,78.7,78.48,78.49,25203.0,66.9195,66.928,66.7409,66.7494,25203.0
2022-02-14 10:55:00,78.49,78.51,78.27,78.29,13217.0,66.7494,66.7664,66.5623,66.5793,13217.0
2022-02-14 11:00:00,78.27,78.3,78.12,78.19,14564.0,66.5623,66.5878,66.4347,66.4942,14564.0
2022-02-14 11:05:00,78.18,78.2,77.93,78.0,17945.0,66.4857,66.5027,66.2731,66.3327,17945.0
2022-02-14 11:10:00,77.98,78.08,77.95,77.97,19549.0,66.3157,66.4007,66.2901,66.3072,19549.0
2022-02-14 11:15:00,77.97,78.13,77.97,78.04,26972.0,66.3072,66.4432,66.3072,66.3667,26972.0
2022-02-14 11:20:00,78.04,78.04,77.84,77.99,19303.0,66.3667,66.3667,66.1966,66.3242,19303.0
2022-02-14 11:25:00,77.98,78.12,77.88,78.09,13125.0,66.3157,66.4347,66.2306,66.4092,13125.0
2022-02-14 11:30:00,78.1,78.18,78.05,78.13,24140.0,66.4177,66.4857,66.3752,66.4432,24140.0
2022-02-14 11:35:00,78.15,78.19,78.04,78.13,9032.0,66.4602,66.4942,66.3667,66.4432,9032.0
2022-02-14 11:40:00,78.16,78.22,78.16,78.19,10099.0,66.4687,66.5198,66.4687,66.4942,10099.0
2022-02-14 11:45:00,78.2,78.36,78.2,78.33,12514.0,66.5027,66.6388,66.5027,66.6133,12514.0
2022-02-14 11:50:00,78.33,78.37,78.2,78.21,10977.0,66.6133,66.6473,66.5027,66.5113,10977.0
2022-02-14 11:55:00,78.22,78.38,78.2,78.37,12559.0,66.5198,66.6558,66.5027,66.6473,12559.0
2022-02-14 12:00:00,78.35,78.39,78.28,78.29,18816.0,66.6303,66.6643,66.5708,66.5793,18816.0
2022-02-14 12:05:00,78.29,78.29,78.14,78.16,15676.0,66.5793,66.5793,66.4517,66.4687,15676.0
2022-02-14 12:10:00,78.17,78.2,78.06,78.06,11725.0,66.4772,66.5027,66.3837,66.3837,11725.0
2022-02-14 12:15:00,78.07,78.24,78.07,78.22,11626.0,66.3922,66.5368,66.3922,66.5198,11626.0
2022-02-14 12:20:00,78.23,78.27,78.21,78.27,14934.0,66.5283,66.5623,66.5113,66.5623,14934.0
2022-02-14 12:25:00,78.28,78.35,78.27,78.33,9627.0,66.5708,66.6303,66.5623,66.6133,9627.0
2022-02-14 12:30:00,78.33,78.4,78.29,78.3,16577.0,66.6133,66.6728,66.5793,66.5878,16577.0
2022-02-14 12:35:00,78.3,78.41,78.24,78.36,13139.0,66.5878,66.6813,66.5368,66.6388,13139.0
2022-02-14 12:40:00,78.38,78.48,78.38,78.42,9506.0,66.6558,66.7409,66.6558,66.6898,9506.0
2022-02-14 12:45:00,78.4,78.46,78.35,78.46,10568.0,66.6728,66.7239,66.6303,66.7239,10568.0
2022-02-14 12:50:00,78.46,78.47,78.42,78.46,7642.0,66.7239,66.7324,66.6898,66.7239,7642.0
2022-02-14 12:55:00,78.47,78.56,78.46,78.55,12227.0,66.7324,66.8089,66.7239,66.8004,12227.0
2022-02-14 13:00:00,78.55,78.62,78.55,78.61,23485.0,66.8004,66.8599,66.8004,66.8514,23485.0
2022-02-14 13:05:00,78.65,78.7,78.59,78.61,9450.0,66.8854,66.928,66.8344,66.8514,9450.0
2022-02-14 13:10:00,78.62,78.64,78.6,78.61,11269.0,66.8599,66.8769,66.8429,66.8514,11269.0
2022-02-14 13:15:00,78.61,78.68,78.59,78.66,11202.0,66.8514,66.9109,66.8344,66.8939,11202.0
2022-02-14 13:20:00,78.66,78.66,78.58,78.59,10853.0,66.8939,66.8939,66.8259,66.8344,10853.0
2022-02-14 13:25:00,78.58,78.64,78.55,78.59,13098.0,66.8259,66.8769,66.8004,66.8344,13098.0
2022-02-14 13:30:00,78.59,78.59,78.41,78.49,13666.0,66.8344,66.8344,66.6813,66.7494,13666.0
2022-02-14 13:35:00,78.52,78.58,78.51,78.55,14364.0,66.7749,66.8259,66.7664,66.8004,14364.0
2022-02-14 13:40:00,78.55,78.58,78.49,78.51,15277.0,66.8004,66.8259,66.7494,66.7664,15277.0
2022-02-14 13:45:00,78.49,78.53,78.37,78.37,15226.0,66.7494,66.7834,66.6473,66.6473,15226.0
2022-02-14 13:50:00,78.36,78.37,78.23,78.23,22184.0,66.6388,66.6473,66.5283,66.5283,22184.0
2022-02-14 13:55:00,78.23,78.3,78.17,78.19,12593.0,66.5283,66.5878,66.4772,66.4942,12593.0
2022-02-14 14:00:00,78.17,78.29,78.13,78.28,20809.0,66.4772,66.5793,66.4432,66.5708,20809.0
2022-02-14 14:05:00,78.25,78.27,78.13,78.14,11677.0,66.5453,66.5623,66.4432,66.4517,11677.0
2022-02-14 14:10:00,78.13,78.24,78.06,78.19,16835.0,66.4432,66.5368,66.3837,66.4942,16835.0
2022-02-14 14:15:00,78.17,78.19,78.1,78.1,12449.0,66.4772,66.4942,66.4177,66.4177,12449.0
2022-02-14 14:20:00,78.11,78.19,78.09,78.1,12268.0,66.4262,66.4942,66.4092,66.4177,12268.0
2022-02-14 14:25:00,78.09,78.43,78.08,78.21,33014.0,66.4092,66.6983,66.4007,66.5113,33014.0
2022-02-14 14:30:00,78.2,78.37,78.14,78.37,20883.0,66.5027,66.6473,66.4517,66.6473,20883.0
2022-02-14 14:35:00,78.35,78.5,78.35,78.44,36596.0,66.6303,66.7579,66.6303,66.7068,36596.0
2022-02-14 14:40:00,78.42,78.57,78.42,78.48,15667.0,66.6898,66.8174,66.6898,66.7409,15667.0
2022-02-14 14:45:00,78.47,78.51,78.44,78.48,29784.0,66.7324,66.7664,66.7068,66.7409,29784.0
2022-02-14 14:50:00,78.47,78.62,78.47,78.53,27334.0,66.7324,66.8599,66.7324,66.7834,27334.0
2022-02-14 14:55:00,78.52,78.6,78.47,78.52,19817.0,66.7749,66.8429,66.7324,66.7749,19817.0
2022-02-14 15:00:00,78.54,78.64,78.53,78.6,29173.0,66.7919,66.8769,66.7834,66.8429,29173.0
2022-02-14 15:05:00,78.62,78.7,78.53,78.69,26851.0,66.8599,66.928,66.7834,66.9195,26851.0
2022-02-14 15:10:00,78.68,78.72,78.57,78.72,24243.0,66.9109,66.945,66.8174,66.945,24243.0
2022-02-14 15:15:00,78.71,78.83,78.7,78.78,31244.0,66.9365,67.0385,66.928,66.996,31244.0
2022-02-14 15:20:00,78.76,78.89,78.7,78.82,27469.0,66.979,67.0895,66.928,67.03,27469.0
2022-02-14 15:25:00,78.81,78.83,78.67,78.72,22933.0,67.0215,67.0385,66.9024,66.945,22933.0
2022-02-14 15:30:00,78.71,78.81,78.68,78.77,30035.0,66.9365,67.0215,66.9109,66.9875,30035.0
2022-02-14 15:35:00,78.77,78.8,78.72,78.76,30328.0,66.9875,67.013,66.945,66.979,30328.0
2022-02-14 15:40:00,78.77,78.92,78.74,78.92,38341.0,66.9875,67.115,66.962,67.115,38341.0
2022-02-14 15:45:00,78.9,79.1,78.82,79.03,74106.0,67.098,67.2681,67.03,67.2086,74106.0
2022-02-14 15:50:00,79.03,79.04,78.86,78.91,113448.0,67.2086,67.2171,67.064,67.1065,113448.0
2022-02-14 15:55:00,78.91,78.98,78.72,78.73,229759.0,67.1065,67.1661,66.945,66.9535,229759.0
2022-02-15 09:30:00,79.24,79.47,78.78,79.46,31114.0,67.3872,67.5828,66.996,67.5743,31114.0
2022-02-15 09:35:00,79.44,79.58,79.39,79.5,19130.0,67.5573,67.6763,67.5147,67.6083,19130.0
2022-02-15 09:40:00,79.47,79.51,79.27,79.29,9385.0,67.5828,67.6168,67.4127,67.4297,9385.0
2022-02-15 09:45:00,79.31,79.4,79.17,79.17,13048.0,67.4467,67.5233,67.3277,67.3277,13048.0
2022-02-15 09:50:00,79.16,79.22,79.1,79.2,20182.0,67.3192,67.3702,67.2681,67.3532,20182.0
2022-02-15 09:55:00,79.2,79.21,78.86,78.92,16200.0,67.3532,67.3617,67.064,67.115,16200.0
2022-02-15 10:00:00,78.97,79.08,78.92,79.03,23710.0,67.1576,67.2511,67.115,67.2086,23710.0
2022-02-15 10:05:00,79.03,79.1,78.97,79.1,9423.0,67.2086,67.2681,67.1576,67.2681,9423.0
2022-02-15 10:10:00,79.09,79.26,79.09,79.23,21292.0,67.2596,67.4042,67.2596,67.3787,21292.0
2022-02-15 10:15:00,79.25,79.36,79.23,79.31,28400.0,67.3957,67.4892,67.3787,67.4467,28400.0
2022-02-15 10:20:00,79.33,79.41,79.32,79.35,9809.0,67.4637,67.5318,67.4552,67.4807,9809.0
2022-02-15 10:25:00,79.34,79.43,79.27,79.43,9676.0,67.4722,67.5488,67.4127,67.5488,9676.0
2022-02-15 10:30:00,79.42,79.46,79.31,79.35,9202.0,67.5403,67.5743,67.4467,67.4807,9202.0
2022-02-15 10:35:00,79.34,79.44,79.34,79.4,7669.0,67.4722,67.5573,67.4722,67.5233,7669.0
2022-02-15 10:40:00,79.41,79.47,79.39,79.44,4805.0,67.5318,67.5828,67.5147,67.5573,4805.0
2022-02-15 10:45:00,79.43,79.52,79.41,79.41,10726.0,67.5488,67.6253,67.5318,67.5318,10726.0
2022-02-15 10:50:00,79.41,79.42,79.34,79.42,45900.0,67.5318,67.5403,67.4722,67.5403,45900.0
2022-02-15 10:55:00,79.41,79.5,79.37,79.46,16745.0,67.5318,67.6083,67.4977,67.5743,16745.0
2022-02-15 11:00:00,79.47,79.5,79.38,79.4,10210.0,67.5828,67.6083,67.5062,67.5233,10210.0
2022-02-15 11:05:00,79.38,79.45,79.3,79.33,12741.0,67.5062,67.5658,67.4382,67.4637,12741.0
2022-02-15 11:10:00,79.3,79.31,79.21,79.22,44218.0,67.4382,67.4467,67.3617,67.3702,44218.0
2022-02-15 11:15:00,79.2,79.21,79.04,79.04,18540.0,67.3532,67.3617,67.2171,67.2171,18540.0
2022-02-15 11:20:00,79.04,79.04,78.96,79.01,34361.0,67.2171,67.2171,67.1491,67.1916,34361.0
2022-02-15 11:25:00,79.0,79.0,78.88,78.95,17878.0,67.1831,67.1831,67.081,67.1406,17878.0
2022-02-15 11:30:00,78.97,78.99,78.88,78.99,14715.0,67.1576,67.1746,67.081,67.1746,14715.0
2022-02-15 11:35:00,78.99,79.05,78.96,79.05,15159.0,67.1746,67.2256,67.1491,67.2256,15159.0
2022-02-15 11:40:00,79.06,79.13,79.04,79.1,25336.0,67.2341,67.2936,67.2171,67.2681,25336.0
2022-02-15 11:45:00,79.11,79.12,78.96,78.99,8719.0,67.2766,67.2851,67.1491,67.1746,8719.0
2022-02-15 11:50:00,79.0,79.03,78.75,78.85,16975.0,67.1831,67.2086,66.9705,67.0555,16975.0
2022-02-15 11:55:00,78.85,78.99,78.85,78.99,4537.0,67.0555,67.1746,67.0555,67.1746,4537.0
2022-02-15 12:00:00,79.0,79.0,78.93,78.96,4880.0,67.1831,67.1831,67.1236,67.1491,4880.0
2022-02-15 12:05:00,78.98,78.98,78.91,78.91,5728.0,67.1661,67.1661,67.1065,67.1065,5728.0
2022-02-15 12:10:00,78.92,78.93,78.83,78.83,18131.0,67.115,67.1236,67.0385,67.0385,18131.0
2022-02-15 12:15:00,78.84,78.98,78.82,78.89,6782.0,67.047,67.1661,67.03,67.0895,6782.0
2022-02-15 12:20:00,78.9,78.92,78.85,78.88,8706.0,67.098,67.115,67.0555,67.081,8706.0
2022-02-15 12:25:00,78.9,78.99,78.88,78.98,6114.0,67.098,67.1746,67.081,67.1661,6114.0
2022-02-15 12:30:00,78.97,79.03,78.95,78.99,7767.0,67.1576,67.2086,67.1406,67.1746,7767.0
2022-02-15 12:35:00,78.99,79.05,78.92,79.03,5361.0,67.1746,67.2256,67.115,67.2086,5361.0
2022-02-15 12:40:00,79.03,79.06,79.0,79.01,6350.0,67.2086,67.2341,67.1831,67.1916,6350.0
2022-02-15 12:45:00,79.01,79.01,78.9,78.91,8401.0,67.1916,67.1916,67.098,67.1065,8401.0
2022-02-15 12:50:00,78.91,78.92,78.86,78.91,20532.0,67.1065,67.115,67.064,67.1065,20532.0
2022-02-15 12:55:00,78.89,78.89,78.8,78.81,7630.0,67.0895,67.0895,67.013,67.0215,7630.0
2022-02-15 13:00:00,78.82,78.87,78.81,78.85,8581.0,67.03,67.0725,67.0215,67.0555,8581.0
2022-02-15 13:05:00,78.86,78.86,78.78,78.82,11189.0,67.064,67.064,66.996,67.03,11189.0
2022-02-15 13:10:00,78.83,78.83,78.75,78.77,20880.0,67.0385,67.0385,66.9705,66.9875,20880.0
2022-02-15 13:15:00,78.78,78.83,78.71,78.77,13991.0,66.996,67.0385,66.9365,66.9875,13991.0
2022-02-15 13:20:00,78.78,78.83,78.77,78.79,15171.0,66.996,67.0385,66.9875,67.0045,15171.0
2022-02-15 13:25:00,78.8,78.88,78.8,78.87,12119.0,67.013,67.081,67.013,67.0725,12119.0
2022-02-15 13:30:00,78.87,78.93,78.85,78.88,8236.0,67.0725,67.1236,67.0555,67.081,8236.0
2022-02-15 13:35:00,78.89,78.91,78.85,78.87,6273.0,67.0895,67.1065,67.0555,67.0725,6273.0
2022-02-15 13:40:00,78.86,78.93,78.84,78.91,5572.0,67.064,67.1236,67.047,67.1065,5572.0
2022-02-15 13:45:00,78.92,78.96,78.88,78.95,12533.0,67.115,67.1491,67.081,67.1406,12533.0
2022-02-15 13:50:00,78.95,78.96,78.83,78.84,9701.0,67.1406,67.1491,67.0385,67.047,9701.0
2022-02-15 13:55:00,78.84,78.84,78.76,78.76,9724.0,67.047,67.047,66.979,66.979,9724.0
2022-02-15 14:00:00,78.75,78.75,78.64,78.68,10869.0,66.9705,66.9705,66.8769,66.9109,10869.0
2022-02-15 14:05:00,78.68,78.68,78.48,78.48,8444.0,66.9109,66.9109,66.7409,66.7409,8444.0
2022-02-15 14:10:00,78.48,78.48,78.39,78.45,21108.0,66.7409,66.7409,66.6643,66.7154,21108.0
2022-02-15 14:15:00,78.44,78.45,78.37,78.4,14913.0,66.7068,66.7154,66.6473,66.6728,14913.0
2022-02-15 14:20:00,78.41,78.42,78.36,78.38,21929.0,66.6813,66.6898,66.6388,66.6558,21929.0
2022-02-15 14:25:00,78.39,78.43,78.35,78.38,21548.0,66.6643,66.6983,66.6303,66.6558,21548.0
2022-02-15 14:30:00,78.38,78.47,78.35,78.4,17472.0,66.6558,66.7324,66.6303,66.6728,17472.0
2022-02-15 14:35:00,78.39,78.4,78.3,78.3,14932.0,66.6643,66.6728,66.5878,66.5878,14932.0
2022-02-15 14:40:00,78.31,78.31,78.19,78.22,17146.0,66.5963,66.5963,66.4942,66.5198,17146.0
2022-02-15 14:45:00,78.22,78.22,78.05,78.06,19065.0,66.5198,66.5198,66.3752,66.3837,19065.0
2022-02-15 14:50:00,78.06,78.08,77.92,77.94,35359.0,66.3837,66.4007,66.2646,66.2816,35359.0
2022-02-15 14:55:00,77.94,78.08,77.92,78.08,35091.0,66.2816,66.4007,66.2646,66.4007,35091.0
2022-02-15 15:00:00,78.06,78.09,78.04,78.09,27309.0,66.3837,66.4092,66.3667,66.4092,27309.0
2022-02-15 15:05:00,78.07,78.07,77.96,77.98,13917.0,66.3922,66.3922,66.2986,66.3157,13917.0
2022-02-15 15:10:00,77.98,77.99,77.91,77.91,22618.0,66.3157,66.3242,66.2561,66.2561,22618.0
2022-02-15 15:15:00,77.9,78.01,77.86,78.0,18000.0,66.2476,66.3412,66.2136,66.3327,18000.0
2022-02-15 15:20:00,78.0,78.03,77.96,78.01,10908.0,66.3327,66.3582,66.2986,66.3412,10908.0
2022-02-15 15:25:00,78.0,78.11,78.0,78.09,16720.0,66.3327,66.4262,66.3327,66.4092,16720.0
2022-02-15 15:30:00,78.09,78.09,77.96,78.0,18504.0,66.4092,66.4092,66.2986,66.3327,18504.0
2022-02-15 15:35:00,77.99,78.03,77.87,77.88,31662.0,66.3242,66.3582,66.2221,66.2306,31662.0
2022-02-15 15:40:00,77.87,77.96,77.81,77.91,26081.0,66.2221,66.2986,66.1711,66.2561,26081.0
2022-02-15 15:45:00,77.92,78.04,77.82,78.03,40107.0,66.2646,66.3667,66.1796,66.3582,40107.0
2022-02-15 15:50:00,78.04,78.22,78.04,78.05,76808.0,66.3667,66.5198,66.3667,66.3752,76808.0
2022-02-15 15:55:00,78.06,78.2,78.04,78.16,116136.0,66.3837,66.5027,66.3667,66.4687,116136.0
2022-02-16 09:30:00,78.13,78.38,78.0,78.08,22848.0,66.4432,66.6558,66.3327,66.4007,22848.0
2022-02-16 09:35:00,78.08,78.26,78.01,78.26,18904.0,66.4007,66.5538,66.3412,66.5538,18904.0
2022-02-16 09:40:00,78.22,78.26,78.01,78.09,18333.0,66.5198,66.5538,66.3412,66.4092,18333.0
2022-02-16 09:45:00,78.08,78.34,78.02,78.3,16686.0,66.4007,66.6218,66.3497,66.5878,16686.0
2022-02-16 09:50:00,78.29,78.55,78.29,78.38,20508.0,66.5793,66.8004,66.5793,66.6558,20508.0
2022-02-16 09:55:00,78.35,78.44,78.26,78.28,13899.0,66.6303,66.7068,66.5538,66.5708,13899.0
2022-02-16 10:00:00,78.32,78.42,78.14,78.28,22391.0,66.6048,66.6898,66.4517,66.5708,22391.0
2022-02-16 10:05:00,78.27,78.3,78.01,78.13,10285.0,66.5623,66.5878,66.3412,66.4432,10285.0
2022-02-16 10:10:00,78.11,78.31,78.11,78.26,14772.0,66.4262,66.5963,66.4262,66.5538,14772.0
2022-02-16 10:15:00,78.24,78.26,78.12,78.13,9487.0,66.5368,66.5538,66.4347,66.4432,9487.0
2022-02-16 10:20:00,78.13,78.2,78.11,78.14,7336.0,66.4432,66.5027,66.4262,66.4517,7336.0
2022-02-16 10:25:00,78.16,78.16,78.01,78.01,9214.0,66.4687,66.4687,66.3412,66.3412,9214.0
2022-02-16 10:30:00,78.04,78.06,77.91,77.91,13218.0,66.3667,66.3837,66.2561,66.2561,13218.0
2022-02-16 10:35:00,77.95,78.07,77.95,78.05,11848.0,66.2901,66.3922,66.2901,66.3752,11848.0
2022-02-16 10:40:00,78.06,78.06,77.91,77.92,12757.0,66.3837,66.3837,66.2561,66.2646,12757.0
2022-02-16 10:45:00,77.91,77.97,77.89,77.89,7837.0,66.2561,66.3072,66.2391,66.2391,7837.0
2022-02-16 10:50:00,77.87,77.9,77.77,77.85,15483.0,66.2221,66.2476,66.1371,66.2051,15483.0
2022-02-16 10:55:00,77.84,77.85,77.73,77.77,11719.0,66.1966,66.2051,66.1031,66.1371,11719.0
2022-02-16 11:00:00,77.73,77.88,77.73,77.87,18968.0,66.1031,66.2306,66.1031,66.2221,18968.0
2022-02-16 11:05:00,77.88,77.91,77.75,77.8,13252.0,66.2306,66.2561,66.1201,66.1626,13252.0
2022-02-16 11:10:00,77.82,77.86,77.76,77.84,12543.0,66.1796,66.2136,66.1286,66.1966,12543.0
2022-02-16 11:15:00,77.83,77.91,77.76,77.8,20888.0,66.1881,66.2561,66.1286,66.1626,20888.0
2022-02-16 11:20:00,77.79,77.93,77.77,77.93,8472.0,66.1541,66.2731,66.1371,66.2731,8472.0
2022-02-16 11:25:00,77.92,78.03,77.91,77.99,6748.0,66.2646,66.3582,66.2561,66.3242,6748.0
2022-02-16 11:30:00,78.05,78.08,77.98,77.99,6772.0,66.3752,66.4007,66.3157,66.3242,6772.0
2022-02-16 11:35:00,77.97,78.04,77.93,77.95,12569.0,66.3072,66.3667,66.2731,66.2901,12569.0
2022-02-16 11:40:00,77.95,77.96,77.89,77.91,10249.0,66.2901,66.2986,66.2391,66.2561,10249.0
2022-02-16 11:45:00,77.9,78.05,77.9,78.04,20537.0,66.2476,66.3752,66.2476,66.3667,20537.0
2022-02-16 11:50:00,78.04,78.19,78.03,78.15,8068.0,66.3667,66.4942,66.3582,66.4602,8068.0
2022-02-16 11:55:00,78.14,78.18,78.07,78.16,9888.0,66.4517,66.4857,66.3922,66.4687,9888.0
2022-02-16 12:00:00,78.16,78.21,78.12,78.16,7974.0,66.4687,66.5113,66.4347,66.4687,7974.0
2022-02-16 12:05:00,78.17,78.24,78.05,78.05,20477.0,66.4772,66.5368,66.3752,66.3752,20477.0
2022-02-16 12:10:00,78.05,78.16,78.05,78.15,4718.0,66.3752,66.4687,66.3752,66.4602,4718.0
2022-02-16 12:15:00,78.17,78.22,78.13,78.21,5627.0,66.4772,66.5198,66.4432,66.5113,5627.0
2022-02-16 12:20:00,78.2,78.27,78.19,78.26,5192.0,66.5027,66.5623,66.4942,66.5538,5192.0
2022-02-16 12:25:00,78.24,78.33,78.24,78.28,5998.0,66.5368,66.6133,66.5368,66.5708,5998.0
2022-02-16 12:30:00,78.28,78.28,78.17,78.18,7830.0,66.5708,66.5708,66.4772,66.4857,7830.0
2022-02-16 12:35:00,78.19,78.31,78.18,78.31,4782.0,66.4942,66.5963,66.4857,66.5963,4782.0
2022-02-16 12:40:00,78.33,78.36,78.29,78.29,9672.0,66.6133,66.6388,66.5793,66.5793,9672.0
2022-02-16 12:45:00,78.27,78.32,78.23,78.25,7699.0,66.5623,66.6048,66.5283,66.5453,7699.0
2022-02-16 12:50:00,78.26,78.27,78.23,78.27,7187.0,66.5538,66.5623,66.5283,66.5623,7187.0
2022-02-16 12:55:00,78.27,78.38,78.26,78.36,5838.0,66.5623,66.6558,66.5538,66.6388,5838.0
2022-02-16 13:00:00,78.37,78.4,78.35,78.38,5098.0,66.6473,66.6728,66.6303,66.6558,5098.0
2022-02-16 13:05:00,78.38,78.44,78.37,78.4,4966.0,66.6558,66.7068,66.6473,66.6728,4966.0
2022-02-16 13:10:00,78.39,78.44,78.37,78.4,5918.0,66.6643,66.7068,66.6473,66.6728,5918.0
2022-02-16 13:15:00,78.4,78.41,78.32,78.32,10929.0,66.6728,66.6813,66.6048,66.6048,10929.0
2022-02-16 13:20:00,78.32,78.33,78.26,78.3,6312.0,66.6048,66.6133,66.5538,66.5878,6312.0
2022-02-16 13:25:00,78.32,78.36,78.32,78.35,8083.0,66.6048,66.6388,66.6048,66.6303,8083.0
2022-02-16 13:30:00,78.35,78.41,78.27,78.29,8782.0,66.6303,66.6813,66.5623,66.5793,8782.0
2022-02-16 13:35:00,78.26,78.27,78.21,78.22,6396.0,66.5538,66.5623,66.5113,66.5198,6396.0
2022-02-16 13:40:00,78.22,78.22,78.15,78.16,4540.0,66.5198,66.5198,66.4602,66.4687,4540.0
2022-02-16 13:45:00,78.15,78.18,78.09,78.09,8138.0,66.4602,66.4857,66.4092,66.4092,8138.0
2022-02-16 13:50:00,78.1,78.17,78.07,78.12,5983.0,66.4177,66.4772,66.3922,66.4347,5983.0
2022-02-16 13:55:00,78.14,78.14,78.09,78.13,9287.0,66.4517,66.4517,66.4092,66.4432,9287.0
2022-02-16 14:00:00,78.14,78.4,78.05,78.28,20856.0,66.4517,66.6728,66.3752,66.5708,20856.0
2022-02-16 14:05:00,78.3,78.38,78.22,78.26,13057.0,66.5878,66.6558,66.5198,66.5538,13057.0
2022-02-16 14:10:00,78.26,78.32,78.17,78.3,9332.0,66.5538,66.6048,66.4772,66.5878,9332.0
2022-02-16 14:15:00,78.31,78.45,78.31,78.37,8360.0,66.5963,66.7154,66.5963,66.6473,8360.0
2022-02-16 14:20:00,78.38,78.53,78.35,78.53,12978.0,66.6558,66.7834,66.6303,66.7834,12978.0
2022-02-16 14:25:00,78.52,78.57,78.51,78.54,6003.0,66.7749,66.8174,66.7664,66.7919,6003.0
2022-02-16 14:30:00,78.57,78.66,78.49,78.49,14670.0,66.8174,66.8939,66.7494,66.7494,14670.0
2022-02-16 14:35:00,78.49,78.52,78.39,78.49,11202.0,66.7494,66.7749,66.6643,66.7494,11202.0
2022-02-16 14:40:00,78.49,78.52,78.42,78.48,11917.0,66.7494,66.7749,66.6898,66.7409,11917.0
2022-02-16 14:45:00,78.49,78.51,78.46,78.49,6178.0,66.7494,66.7664,66.7239,66.7494,6178.0
2022-02-16 14:50:00,78.46,78.55,78.44,78.48,6920.0,66.7239,66.8004,66.7068,66.7409,6920.0
2022-02-16 14:55:00,78.52,78.64,78.52,78.63,6462.0,66.7749,66.8769,66.7749,66.8684,6462.0
2022-02-16 15:00:00,78.63,78.72,78.57,78.7,10496.0,66.8684,66.945,66.8174,66.928,10496.0
2022-02-16 15:05:00,78.72,78.72,78.64,78.67,5605.0,66.945,66.945,66.8769,66.9024,5605.0
2022-02-16 15:10:00,78.67,78.7,78.59,78.64,10500.0,66.9024,66.928,66.8344,66.8769,10500.0
2022-02-16 15:15:00,78.64,78.68,78.58,78.67,14369.0,66.8769,66.9109,66.8259,66.9024,14369.0
2022-02-16 15:20:00,78.68,78.71,78.61,78.65,8059.0,66.9109,66.9365,66.8514,66.8854,8059.0
2022-02-16 15:25:00,78.66,78.71,78.62,78.69,15449.0,66.8939,66.9365,66.8599,66.9195,15449.0
2022-02-16 15:30:00,78.69,78.71,78.57,78.71,57515.0,66.9195,66.9365,66.8174,66.9365,57515.0
2022-02-16 15:35:00,78.7,78.82,78.7,78.78,22900.0,66.928,67.03,66.928,66.996,22900.0
2022-02-16 15:40:00,78.77,78.84,78.72,78.81,39425.0,66.9875,67.047,66.945,67.0215,39425.0
2022-02-16 15:45:00,78.81,78.99,78.78,78.91,89098.0,67.0215,67.1746,66.996,67.1065,89098.0
2022-02-16 15:50:00,78.92,78.97,78.76,78.77,103390.0,67.115,67.1576,66.979,66.9875,103390.0
2022-02-16 15:55:00,78.77,78.79,78.62,78.68,259163.0,66.9875,67.0045,66.8599,66.9109,259163.0
2022-02-17 09:30:00,78.69,78.74,78.44,78.61,31427.0,66.9195,66.962,66.7068,66.8514,31427.0
2022-02-17 09:35:00,78.61,78.68,78.42,78.42,15085.0,66.8514,66.9109,66.6898,66.6898,15085.0
2022-02-17 09:40:00,78.45,78.47,78.11,78.25,17559.0,66.7154,66.7324,66.4262,66.5453,17559.0
2022-02-17 09:45:00,78.21,78.46,78.18,78.31,15306.0,66.5113,66.7239,66.4857,66.5963,15306.0
2022-02-17 09:50:00,78.29,78.29,77.97,77.99,11060.0,66.5793,66.5793,66.3072,66.3242,11060.0
2022-02-17 09:55:00,77.98,78.02,77.83,77.85,15055.0,66.3157,66.3497,66.1881,66.2051,15055.0
2022-02-17 10:00:00,77.84,77.97,77.83,77.92,21920.0,66.1966,66.3072,66.1881,66.2646,21920.0
2022-02-17 10:05:00,77.94,78.19,77.91,78.19,25808.0,66.2816,66.4942,66.2561,66.4942,25808.0
2022-02-17 10:10:00,78.18,78.34,78.15,78.31,20249.0,66.4857,66.6218,66.4602,66.5963,20249.0
2022-02-17 10:15:00,78.33,78.44,78.29,78.44,23832.0,66.6133,66.7068,66.5793,66.7068,23832.0
2022-02-17 10:20:00,78.47,78.5,78.27,78.37,21783.0,66.7324,66.7579,66.5623,66.6473,21783.0
2022-02-17 10:25:00,78.35,78.42,78.27,78.4,13726.0,66.6303,66.6898,66.5623,66.6728,13726.0
2022-02-17 10:30:00,78.4,78.45,78.24,78.39,21605.0,66.6728,66.7154,66.5368,66.6643,21605.0
2022-02-17 10:35:00,78.41,78.46,78.33,78.42,9910.0,66.6813,66.7239,66.6133,66.6898,9910.0
2022-02-17 10:40:00,78.44,78.55,78.35,78.4,10314.0,66.7068,66.8004,66.6303,66.6728,10314.0
2022-02-17 10:45:00,78.39,78.52,78.34,78.47,11926.0,66.6643,66.7749,66.6218,66.7324,11926.0
2022-02-17 10:50:00,78.47,78.53,78.41,78.5,11434.0,66.7324,66.7834,66.6813,66.7579,11434.0
2022-02-17 10:55:00,78.49,78.56,78.43,78.52,6686.0,66.7494,66.8089,66.6983,66.7749,6686.0
2022-02-17 11:00:00,78.51,78.62,78.51,78.62,8575.0,66.7664,66.8599,66.7664,66.8599,8575.0
2022-02-17 11:05:00,78.64,78.66,78.54,78.59,13534.0,66.8769,66.8939,66.7919,66.8344,13534.0
2022-02-17 11:10:00,78.57,78.59,78.48,78.49,28182.0,66.8174,66.8344,66.7409,66.7494,28182.0
2022-02-17 11:15:00,78.49,78.53,78.43,78.48,11352.0,66.7494,66.7834,66.6983,66.7409,11352.0
2022-02-17 11:20:00,78.48,78.48,78.3,78.3,15614.0,66.7409,66.7409,66.5878,66.5878,15614.0
2022-02-17 11:25:00,78.3,78.36,78.26,78.33,15124.0,66.5878,66.6388,66.5538,66.6133,15124.0
2022-02-17 11:30:00,78.29,78.33,78.24,78.29,15482.0,66.5793,66.6133,66.5368,66.5793,15482.0
2022-02-17 11:35:00,78.32,78.44,78.31,78.41,6235.0,66.6048,66.7068,66.5963,66.6813,6235.0
2022-02-17 11:40:00,78.42,78.56,78.41,78.55,7347.0,66.6898,66.8089,66.6813,66.8004,7347.0
2022-02-17 11:45:00,78.55,78.73,78.54,78.71,11047.0,66.8004,66.9535,66.7919,66.9365,11047.0
2022-02-17 11:50:00,78.74,78.86,78.73,78.84,8915.0,66.962,67.064,66.9535,67.047,8915.0
2022-02-17 11:55:00,78.82,78.86,78.73,78.75,51514.0,67.03,67.064,66.9535,66.9705,51514.0
2022-02-17 12:00:00,78.73,78.91,78.7,78.9,17651.0,66.9535,67.1065,66.928,67.098,17651.0
2022-02-17 12:05:00,78.88,78.95,78.87,78.88,11237.0,67.081,67.1406,67.0725,67.081,11237.0
2022-02-17 12:10:00,78.89,78.89,78.84,78.86,6775.0,67.0895,67.0895,67.047,67.064,6775.0
2022-02-17 12:15:00,78.87,78.99,78.87,78.96,14544.0,67.0725,67.1746,67.0725,67.1491,14544.0
2022-02-17 12:20:00,78.97,79.0,78.93,78.93,6924.0,67.1576,67.1831,67.1236,67.1236,6924.0
2022-02-17 12:25:00,78.93,78.97,78.89,78.95,8317.0,67.1236,67.1576,67.0895,67.1406,8317.0
2022-02-17 12:30:00,78.97,78.99,78.9,78.97,10869.0,67.1576,67.1746,67.098,67.1576,10869.0
2022-02-17 12:35:00,78.97,79.0,78.91,78.93,11010.0,67.1576,67.1831,67.1065,67.1236,11010.0
2022-02-17 12:40:00,78.92,78.94,78.85,78.92,36953.0,67.115,67.1321,67.0555,67.115,36953.0
2022-02-17 12:45:00,78.9,78.93,78.78,78.78,38780.0,67.098,67.1236,66.996,66.996,38780.0
2022-02-17 12:50:00,78.78,78.95,78.78,78.94,13610.0,66.996,67.1406,66.996,67.1321,13610.0
2022-02-17 12:55:00,78.95,79.01,78.87,78.94,15278.0,67.1406,67.1916,67.0725,67.1321,15278.0
2022-02-17 13:00:00,78.96,79.01,78.94,78.98,6396.0,67.1491,67.1916,67.1321,67.1661,6396.0
2022-02-17 13:05:00,79.0,79.04,78.98,79.0,7559.0,67.1831,67.2171,67.1661,67.1831,7559.0
2022-02-17 13:10:00,79.0,79.14,79.0,79.13,9997.0,67.1831,67.3021,67.1831,67.2936,9997.0
2022-02-17 13:15:00,79.18,79.21,79.13,79.15,3455.0,67.3362,67.3617,67.2936,67.3106,3455.0
2022-02-17 13:20:00,79.13,79.23,79.13,79.23,9714.0,67.2936,67.3787,67.2936,67.3787,9714.0
2022-02-17 13:25:00,79.22,79.24,79.2,79.2,5665.0,67.3702,67.3872,67.3532,67.3532,5665.0
2022-02-17 13:30:00,79.2,79.29,79.18,79.22,13357.0,67.3532,67.4297,67.3362,67.3702,13357.0
2022-02-17 13:35:00,79.24,79.29,79.18,79.18,15113.0,67.3872,67.4297,67.3362,67.3362,15113.0
2022-02-17 13:40:00,79.19,79.24,79.11,79.21,11902.0,67.3447,67.3872,67.2766,67.3617,11902.0
2022-02-17 13:45:00,79.21,79.33,79.21,79.33,9458.0,67.3617,67.4637,67.3617,67.4637,9458.0
2022-02-17 13:50:00,79.34,79.36,79.25,79.28,10465.0,67.4722,67.4892,67.3957,67.4212,10465.0
2022-02-17 13:55:00,79.31,79.38,79.3,79.31,11405.0,67.4467,67.5062,67.4382,67.4467,11405.0
2022-02-17 14:00:00,79.3,79.32,79.28,79.3,10548.0,67.4382,67.4552,67.4212,67.4382,10548.0
2022-02-17 14:05:00,79.3,79.39,79.25,79.26,13343.0,67.4382,67.5147,67.3957,67.4042,13343.0
2022-02-17 14:10:00,79.27,79.33,79.25,79.29,13807.0,67.4127,67.4637,67.3957,67.4297,13807.0
2022-02-17 14:15:00,79.29,79.36,79.29,79.33,18286.0,67.4297,67.4892,67.4297,67.4637,18286.0
2022-02-17 14:20:00,79.31,79.31,79.16,79.16,13826.0,67.4467,67.4467,67.3192,67.3192,13826.0
2022-02-17 14:25:00,79.16,79.18,79.08,79.09,9451.0,67.3192,67.3362,67.2511,67.2596,9451.0
2022-02-17 14:30:00,79.08,79.15,79.0,79.06,19029.0,67.2511,67.3106,67.1831,67.2341,19029.0
2022-02-17 14:35:00,79.05,79.07,79.01,79.06,13362.0,67.2256,67.2426,67.1916,67.2341,13362.0
2022-02-17 14:40:00,79.07,79.08,79.0,79.01,13556.0,67.2426,67.2511,67.1831,67.1916,13556.0
2022-02-17 14:45:00,79.01,79.1,79.01,79.06,12968.0,67.1916,67.2681,67.1916,67.2341,12968.0
2022-02-17 14:50:00,79.05,79.19,79.04,79.15,14815.0,67.2256,67.3447,67.2171,67.3106,14815.0
2022-02-17 14:55:00,79.17,79.18,79.08,79.13,11946.0,67.3277,67.3362,67.2511,67.2936,11946.0
2022-02-17 15:00:00,79.14,79.24,79.11,79.21,11360.0,67.3021,67.3872,67.2766,67.3617,11360.0
2022-02-17 15:05:00,79.21,79.21,79.03,79.03,16868.0,67.3617,67.3617,67.2086,67.2086,16868.0
2022-02-17 15:10:00,79.04,79.04,78.9,78.92,12987.0,67.2171,67.2171,67.098,67.115,12987.0
2022-02-17 15:15:00,78.92,78.95,78.81,78.93,26423.0,67.115,67.1406,67.0215,67.1236,26423.0
2022-02-17 15:20:00,78.95,79.08,78.93,78.97,15521.0,67.1406,67.2511,67.1236,67.1576,15521.0
2022-02-17 15:25:00,78.98,79.04,78.96,79.03,19826.0,67.1661,67.2171,67.1491,67.2086,19826.0
2022-02-17 15:30:00,79.04,79.11,78.98,79.04,20230.0,67.2171,67.2766,67.1661,67.2171,20230.0
2022-02-17 15:35:00,79.05,79.16,79.04,79.11,33711.0,67.2256,67.3192,67.2171,67.2766,33711.0
2022-02-17 15:40:00,79.1,79.18,79.0,79.01,54704.0,67.2681,67.3362,67.1831,67.1916,54704.0
2022-02-17 15:45:00,79.02,79.16,79.0,79.05,42123.0,67.2001,67.3192,67.1831,67.2256,42123.0
2022-02-17 15:50:00,79.07,79.16,78.83,78.98,88816.0,67.2426,67.3192,67.0385,67.1661,88816.0
2022-02-17 15:55:00,78.97,79.16,78.9,79.15,289098.0,67.1576,67.3192,67.098,67.3106,289098.0
2022-02-18 09:30:00,78.81,78.87,78.44,78.79,124137.0,67.0215,67.0725,66.7068,67.0045,124137.0
2022-02-18 09:35:00,78.76,79.34,78.75,79.29,45028.0,66.979,67.4722,66.9705,67.4297,45028.0
2022-02-18 09:40:00,79.27,79.48,79.27,79.48,10323.0,67.4127,67.5913,67.4127,67.5913,10323.0
2022-02-18 09:45:00,79.46,79.58,79.3,79.4,11094.0,67.5743,67.6763,67.4382,67.5233,11094.0
2022-02-18 09:50:00,79.36,79.39,79.09,79.34,9367.0,67.4892,67.5147,67.2596,67.4722,9367.0
2022-02-18 09:55:00,79.33,79.44,79.26,79.43,9560.0,67.4637,67.5573,67.4042,67.5488,9560.0
2022-02-18 10:00:00,79.49,79.63,79.42,79.56,12533.0,67.5998,67.7188,67.5403,67.6593,12533.0
2022-02-18 10:05:00,79.56,79.72,79.53,79.64,16287.0,67.6593,67.7954,67.6338,67.7274,16287.0
2022-02-18 10:10:00,79.61,79.61,79.3,79.3,12588.0,67.7018,67.7018,67.4382,67.4382,12588.0
2022-02-18 10:15:00,79.32,79.6,79.3,79.58,13225.0,67.4552,67.6933,67.4382,67.6763,13225.0
2022-02-18 10:20:00,79.59,79.66,79.52,79.62,12308.0,67.6848,67.7444,67.6253,67.7103,12308.0
2022-02-18 10:25:00,79.63,79.71,79.53,79.56,15095.0,67.7188,67.7869,67.6338,67.6593,15095.0
2022-02-18 10:30:00,79.55,79.56,79.45,79.51,13170.0,67.6508,67.6593,67.5658,67.6168,13170.0
2022-02-18 10:35:00,79.5,79.64,79.46,79.58,26210.0,67.6083,67.7274,67.5743,67.6763,26210.0
2022-02-18 10:40:00,79.59,79.61,79.42,79.42,20996.0,67.6848,67.7018,67.5403,67.5403,20996.0
2022-02-18 10:45:00,79.44,79.66,79.43,79.55,23662.0,67.5573,67.7444,67.5488,67.6508,23662.0
2022-02-18 10:50:00,79.57,79.78,79.56,79.62,17568.0,67.6678,67.8464,67.6593,67.7103,17568.0
2022-02-18 10:55:00,79.61,79.75,79.6,79.63,8595.0,67.7018,67.8209,67.6933,67.7188,8595.0
2022-02-18 11:00:00,79.65,79.76,79.54,79.58,23301.0,67.7359,67.8294,67.6423,67.6763,23301.0
2022-02-18 11:05:00,79.59,79.67,79.58,79.61,7609.0,67.6848,67.7529,67.6763,67.7018,7609.0
2022-02-18 11:10:00,79.61,79.61,79.41,79.46,11614.0,67.7018,67.7018,67.5318,67.5743,11614.0
2022-02-18 11:15:00,79.48,79.65,79.48,79.52,16880.0,67.5913,67.7359,67.5913,67.6253,16880.0
2022-02-18 11:20:00,79.52,79.6,79.5,79.6,27196.0,67.6253,67.6933,67.6083,67.6933,27196.0
2022-02-18 11:25:00,79.59,79.66,79.55,79.63,18286.0,67.6848,67.7444,67.6508,67.7188,18286.0
2022-02-18 11:30:00,79.62,79.71,79.56,79.63,17179.0,67.7103,67.7869,67.6593,67.7188,17179.0
2022-02-18 11:35:00,79.64,79.69,79.57,79.6,19901.0,67.7274,67.7699,67.6678,67.6933,19901.0
2022-02-18 11:40:00,79.6,79.66,79.56,79.58,19954.0,67.6933,67.7444,67.6593,67.6763,19954.0
2022-02-18 11:45:00,79.55,79.62,79.51,79.56,12722.0,67.6508,67.7103,67.6168,67.6593,12722.0
2022-02-18 11:50:00,79.56,79.57,79.45,79.48,10690.0,67.6593,67.6678,67.5658,67.5913,10690.0
2022-02-18 11:55:00,79.5,79.52,79.28,79.29,21731.0,67.6083,67.6253,67.4212,67.4297,21731.0
2022-02-18 12:00:00,79.3,79.38,79.27,79.36,39671.0,67.4382,67.5062,67.4127,67.4892,39671.0
2022-02-18 12:05:00,79.38,79.38,79.23,79.23,8178.0,67.5062,67.5062,67.3787,67.3787,8178.0
2022-02-18 12:10:00,79.25,79.34,79.23,79.25,14758.0,67.3957,67.4722,67.3787,67.3957,14758.0
2022-02-18 12:15:00,79.25,79.32,79.21,79.29,9831.0,67.3957,67.4552,67.3617,67.4297,9831.0
2022-02-18 12:20:00,79.29,79.29,79.1,79.21,24625.0,67.4297,67.4297,67.2681,67.3617,24625.0
2022-02-18 12:25:00,79.23,79.34,79.18,79.34,29831.0,67.3787,67.4722,67.3362,67.4722,29831.0
2022-02-18 12:30:00,79.34,79.36,79.22,79.28,13437.0,67.4722,67.4892,67.3702,67.4212,13437.0
2022-02-18 12:35:00,79.28,79.36,79.23,79.3,9559.0,67.4212,67.4892,67.3787,67.4382,9559.0
2022-02-18 12:40:00,79.28,79.34,79.25,79.3,9304.0,67.4212,67.4722,67.3957,67.4382,9304.0
2022-02-18 12:45:00,79.31,79.31,79.2,79.24,8757.0,67.4467,67.4467,67.3532,67.3872,8757.0
2022-02-18 12:50:00,79.25,79.28,79.18,79.18,7037.0,67.3957,67.4212,67.3362,67.3362,7037.0
2022-02-18 12:55:00,79.17,79.17,78.93,78.93,35454.0,67.3277,67.3277,67.1236,67.1236,35454.0
2022-02-18 13:00:00,78.98,79.05,78.91,79.04,9612.0,67.1661,67.2256,67.1065,67.2171,9612.0
2022-02-18 13:05:00,79.05,79.14,79.02,79.12,11997.0,67.2256,67.3021,67.2001,67.2851,11997.0
2022-02-18 13:10:00,79.12,79.18,79.11,79.12,8855.0,67.2851,67.3362,67.2766,67.2851,8855.0
2022-02-18 13:15:00,79.13,79.13,78.99,79.07,11017.0,67.2936,67.2936,67.1746,67.2426,11017.0
2022-02-18 13:20:00,79.08,79.27,79.06,79.23,13020.0,67.2511,67.4127,67.2341,67.3787,13020.0
2022-02-18 13:25:00,79.17,79.17,79.02,79.04,14211.0,67.3277,67.3277,67.2001,67.2171,14211.0
2022-02-18 13:30:00,79.05,79.11,79.03,79.06,11342.0,67.2256,67.2766,67.2086,67.2341,11342.0
2022-02-18 13:35:00,79.03,79.12,79.01,79.05,14420.0,67.2086,67.2851,67.1916,67.2256,14420.0
2022-02-18 13:40:00,79.05,79.09,78.94,78.97,6126.0,67.2256,67.2596,67.1321,67.1576,6126.0
2022-02-18 13:45:00,78.99,79.14,78.99,79.11,20142.0,67.1746,67.3021,67.1746,67.2766,20142.0
2022-02-18 13:50:00,79.11,79.18,79.05,79.18,13924.0,67.2766,67.3362,67.2256,67.3362,13924.0
2022-02-18 13:55:00,79.18,79.26,79.13,79.25,19104.0,67.3362,67.4042,67.2936,67.3957,19104.0
2022-02-18 14:00:00,79.25,79.28,79.22,79.26,6589.0,67.3957,67.4212,67.3702,67.4042,6589.0
2022-02-18 14:05:00,79.27,79.3,79.16,79.19,8092.0,67.4127,67.4382,67.3192,67.3447,8092.0
2022-02-18 14:10:00,79.18,79.29,79.17,79.29,4443.0,67.3362,67.4297,67.3277,67.4297,4443.0
2022-02-18 14:15:00,79.28,79.33,79.27,79.29,9811.0,67.4212,67.4637,67.4127,67.4297,9811.0
2022-02-18 14:20:00,79.3,79.4,79.3,79.4,9082.0,67.4382,67.5233,67.4382,67.5233,9082.0
2022-02-18 14:25:00,79.39,79.43,79.35,79.35,17450.0,67.5147,67.5488,67.4807,67.4807,17450.0
2022-02-18 14:30:00,79.36,79.41,79.3,79.3,15937.0,67.4892,67.5318,67.4382,67.4382,15937.0
2022-02-18 14:35:00,79.31,79.31,79.13,79.15,16201.0,67.4467,67.4467,67.2936,67.3106,16201.0
2022-02-18 14:40:00,79.16,79.23,79.14,79.18,7692.0,67.3192,67.3787,67.3021,67.3362,7692.0
2022-02-18 14:45:00,79.19,79.21,79.1,79.1,9832.0,67.3447,67.3617,67.2681,67.2681,9832.0
2022-02-18 14:50:00,79.09,79.34,79.05,79.34,12109.0,67.2596,67.4722,67.2256,67.4722,12109.0
2022-02-18 14:55:00,79.32,79.4,79.3,79.36,9572.0,67.4552,67.5233,67.4382,67.4892,9572.0
2022-02-18 15:00:00,79.38,79.4,79.25,79.26,12676.0,67.5062,67.5233,67.3957,67.4042,12676.0
2022-02-18 15:05:00,79.28,79.29,79.16,79.21,18797.0,67.4212,67.4297,67.3192,67.3617,18797.0
2022-02-18 15:10:00,79.2,79.3,79.06,79.08,12574.0,67.3532,67.4382,67.2341,67.2511,12574.0
2022-02-18 15:15:00,79.09,79.15,79.03,79.05,33275.0,67.2596,67.3106,67.2086,67.2256,33275.0
2022-02-18 15:20:00,79.06,79.13,79.02,79.09,16368.0,67.2341,67.2936,67.2001,67.2596,16368.0
2022-02-18 15:25:00,79.09,79.14,79.02,79.02,17360.0,67.2596,67.3021,67.2001,67.2001,17360.0
2022-02-18 15:30:00,79.02,79.02,78.8,78.86,18450.0,67.2001,67.2001,67.013,67.064,18450.0
2022-02-18 15:35:00,78.86,78.99,78.86,78.96,20818.0,67.064,67.1746,67.064,67.1491,20818.0
2022-02-18 15:40:00,78.96,79.15,78.96,79.14,27507.0,67.1491,67.3106,67.1491,67.3021,27507.0
2022-02-18 15:45:00,79.14,79.26,79.09,79.21,55727.0,67.3021,67.4042,67.2596,67.3617,55727.0
2022-02-18 15:50:00,79.19,79.21,79.05,79.15,82697.0,67.3447,67.3617,67.2256,67.3106,82697.0
2022-02-18 15:55:00,79.14,79.23,79.12,79.15,288509.0,67.3021,67.3787,67.2851,67.3106,288509.0
2022-02-22 09:30:00,79.64,79.75,78.92,78.95,69994.0,67.7274,67.8209,67.115,67.1406,69994.0
2022-02-22 09:35:00,78.96,79.06,78.81,78.82,16819.0,67.1491,67.2341,67.0215,67.03,16819.0
2022-02-22 09:40:00,78.81,79.12,78.67,78.84,26318.0,67.0215,67.2851,66.9024,67.047,26318.0
2022-02-22 09:45:00,78.83,79.05,78.78,79.02,11032.0,67.0385,67.2256,66.996,67.2001,11032.0
2022-02-22 09:50:00,79.03,79.31,79.02,79.31,18102.0,67.2086,67.4467,67.2001,67.4467,18102.0
2022-02-22 09:55:00,79.36,79.47,79.29,79.47,16192.0,67.4892,67.5828,67.4297,67.5828,16192.0
2022-02-22 10:00:00,79.47,79.59,79.4,79.42,18289.0,67.5828,67.6848,67.5233,67.5403,18289.0
2022-02-22 10:05:00,79.42,79.52,79.28,79.29,24138.0,67.5403,67.6253,67.4212,67.4297,24138.0
2022-02-22 10:10:00,79.34,79.34,79.02,79.08,7240.0,67.4722,67.4722,67.2001,67.2511,7240.0
2022-02-22 10:15:00,79.11,79.13,78.96,79.0,15383.0,67.2766,67.2936,67.1491,67.1831,15383.0
2022-02-22 10:20:00,78.98,79.11,78.97,79.02,22248.0,67.1661,67.2766,67.1576,67.2001,22248.0
2022-02-22 10:25:00,79.03,79.24,79.03,79.21,15715.0,67.2086,67.3872,67.2086,67.3617,15715.0
2022-02-22 10:30:00,79.25,79.3,79.11,79.11,8387.0,67.3957,67.4382,67.2766,67.2766,8387.0
2022-02-22 10:35:00,79.12,79.17,78.86,78.98,16953.0,67.2851,67.3277,67.064,67.1661,16953.0
2022-02-22 10:40:00,78.99,79.13,78.96,79.11,12956.0,67.1746,67.2936,67.1491,67.2766,12956.0
2022-02-22 10:45:00,79.1,79.19,79.06,79.12,14161.0,67.2681,67.3447,67.2341,67.2851,14161.0
2022-02-22 10:50:00,79.1,79.17,79.07,79.09,15915.0,67.2681,67.3277,67.2426,67.2596,15915.0
2022-02-22 10:55:00,79.08,79.19,79.08,79.16,17128.0,67.2511,67.3447,67.2511,67.3192,17128.0
2022-02-22 11:00:00,79.15,79.43,79.14,79.38,14615.0,67.3106,67.5488,67.3021,67.5062,14615.0
2022-02-22 11:05:00,79.37,79.42,79.32,79.41,8821.0,67.4977,67.5403,67.4552,67.5318,8821.0
2022-02-22 11:10:00,79.4,79.47,79.33,79.37,9829.0,67.5233,67.5828,67.4637,67.4977,9829.0
2022-02-22 11:15:00,79.41,79.57,79.41,79.53,10436.0,67.5318,67.6678,67.5318,67.6338,10436.0
2022-02-22 11:20:00,79.53,79.67,79.49,79.66,18843.0,67.6338,67.7529,67.5998,67.7444,18843.0
2022-02-22 11:25:00,79.67,79.8,79.67,79.73,12586.0,67.7529,67.8634,67.7529,67.8039,12586.0
2022-02-22 11:30:00,79.72,79.78,79.52,79.54,6254.0,67.7954,67.8464,67.6253,67.6423,6254.0
2022-02-22 11:35:00,79.5,79.6,79.47,79.59,10111.0,67.6083,67.6933,67.5828,67.6848,10111.0
2022-02-22 11:40:00,79.62,79.74,79.6,79.72,25832.0,67.7103,67.8124,67.6933,67.7954,25832.0
2022-02-22 11:45:00,79.74,79.92,79.74,79.92,17402.0,67.8124,67.9655,67.8124,67.9655,17402.0
2022-02-22 11:50:00,79.92,80.05,79.91,79.96,33530.0,67.9655,68.076,67.957,67.9995,33530.0
2022-02-22 11:55:00,79.95,80.0,79.93,80.0,16696.0,67.991,68.0335,67.974,68.0335,16696.0
2022-02-22 12:00:00,79.99,80.07,79.96,80.04,33192.0,68.025,68.093,67.9995,68.0675,33192.0
2022-02-22 12:05:00,80.04,80.13,79.99,80.13,43344.0,68.0675,68.1441,68.025,68.1441,43344.0
2022-02-22 12:10:00,80.13,80.23,80.11,80.19,48802.0,68.1441,68.2291,68.127,68.1951,48802.0
2022-02-22 12:15:00,80.2,80.21,80.11,80.18,35281.0,68.2036,68.2121,68.127,68.1866,35281.0
2022-02-22 12:20:00,80.19,80.25,80.13,80.14,12622.0,68.1951,68.2461,68.1441,68.1526,12622.0
2022-02-22 12:25:00,80.13,80.13,80.0,80.03,12407.0,68.1441,68.1441,68.0335,68.059,12407.0
2022-02-22 12:30:00,80.02,80.02,79.91,79.96,32069.0,68.0505,68.0505,67.957,67.9995,32069.0
2022-02-22 12:35:00,79.97,80.05,79.94,79.99,31729.0,68.008,68.076,67.9825,68.025,31729.0
2022-02-22 12:40:00,79.98,80.03,79.89,79.92,37862.0,68.0165,68.059,67.94,67.9655,37862.0
2022-02-22 12:45:00,79.93,79.99,79.87,79.91,75845.0,67.974,68.025,67.9229,67.957,75845.0
2022-02-22 12:50:00,79.92,80.02,79.83,79.86,26013.0,67.9655,68.0505,67.8889,67.9144,26013.0
2022-02-22 12:55:00,79.86,79.88,79.71,79.74,20331.0,67.9144,67.9315,67.7869,67.8124,20331.0
2022-02-22 13:00:00,79.74,79.8,79.7,79.74,16164.0,67.8124,67.8634,67.7784,67.8124,16164.0
2022-02-22 13:05:00,79.75,79.81,79.74,79.78,15866.0,67.8209,67.8719,67.8124,67.8464,15866.0
2022-02-22 13:10:00,79.8,79.8,79.66,79.69,19921.0,67.8634,67.8634,67.7444,67.7699,19921.0
2022-02-22 13:15:00,79.68,79.71,79.53,79.6,26115.0,67.7614,67.7869,67.6338,67.6933,26115.0
2022-02-22 13:20:00,79.61,79.82,79.6,79.77,12210.0,67.7018,67.8804,67.6933,67.8379,12210.0
2022-02-22 13:25:00,79.79,79.85,79.74,79.81,15310.0,67.8549,67.9059,67.8124,67.8719,15310.0
2022-02-22 13:30:00,79.77,79.81,79.64,79.67,18955.0,67.8379,67.8719,67.7274,67.7529,18955.0
2022-02-22 13:35:00,79.67,79.77,79.66,79.72,15168.0,67.7529,67.8379,67.7444,67.7954,15168.0
2022-02-22 13:40:00,79.75,79.79,79.69,79.71,16501.0,67.8209,67.8549,67.7699,67.7869,16501.0
2022-02-22 13:45:00,79.71,79.74,79.58,79.58,18185.0,67.7869,67.8124,67.6763,67.6763,18185.0
2022-02-22 13:50:00,79.58,79.65,79.55,79.58,20063.0,67.6763,67.7359,67.6508,67.6763,20063.0
2022-02-22 13:55:00,79.59,79.68,79.56,79.66,57420.0,67.6848,67.7614,67.6593,67.7444,57420.0
2022-02-22 14:00:00,79.66,79.73,79.59,79.68,22655.0,67.7444,67.8039,67.6848,67.7614,22655.0
2022-02-22 14:05:00,79.67,79.7,79.54,79.56,21911.0,67.7529,67.7784,67.6423,67.6593,21911.0
2022-02-22 14:10:00,79.57,79.57,79.48,79.53,19566.0,67.6678,67.6678,67.5913,67.6338,19566.0
2022-02-22 14:15:00,79.55,79.62,79.54,79.57,23676.0,67.6508,67.7103,67.6423,67.6678,23676.0
2022-02-22 14:20:00,79.57,79.57,79.36,79.37,36313.0,67.6678,67.6678,67.4892,67.4977,36313.0
2022-02-22 14:25:00,79.39,79.64,79.38,79.54,26748.0,67.5147,67.7274,67.5062,67.6423,26748.0
2022-02-22 14:30:00,79.53,79.61,79.45,79.49,18197.0,67.6338,67.7018,67.5658,67.5998,18197.0
2022-02-22 14:35:00,79.51,79.59,79.5,79.52,14033.0,67.6168,67.6848,67.6083,67.6253,14033.0
2022-02-22 14:40:00,79.53,79.64,79.52,79.62,30274.0,67.6338,67.7274,67.6253,67.7103,30274.0
2022-02-22 14:45:00,79.61,79.84,79.52,79.84,42394.0,67.7018,67.8974,67.6253,67.8974,42394.0
2022-02-22 14:50:00,79.83,79.91,79.77,79.81,23007.0,67.8889,67.957,67.8379,67.8719,23007.0
2022-02-22 14:55:00,79.82,79.88,79.73,79.73,36849.0,67.8804,67.9315,67.8039,67.8039,36849.0
2022-02-22 15:00:00,79.74,79.88,79.7,79.84,42437.0,67.8124,67.9315,67.7784,67.8974,42437.0
2022-02-22 15:05:00,79.84,79.91,79.67,79.7,47045.0,67.8974,67.957,67.7529,67.7784,47045.0
2022-02-22 15:10:00,79.7,79.84,79.7,79.78,14315.0,67.7784,67.8974,67.7784,67.8464,14315.0
2022-02-22 15:15:00,79.78,79.84,79.62,79.68,30450.0,67.8464,67.8974,67.7103,67.7614,30450.0
2022-02-22 15:20:00,79.69,79.74,79.58,79.6,19564.0,67.7699,67.8124,67.6763,67.6933,19564.0
2022-02-22 15:25:00,79.59,79.71,79.57,79.65,23851.0,67.6848,67.7869,67.6678,67.7359,23851.0
2022-02-22 15:30:00,79.64,79.67,79.57,79.61,28044.0,67.7274,67.7529,67.6678,67.7018,28044.0
2022-02-22 15:35:00,79.63,79.64,79.55,79.61,19148.0,67.7188,67.7274,67.6508,67.7018,19148.0
2022-02-22 15:40:00,79.62,79.63,79.37,79.38,23755.0,67.7103,67.7188,67.4977,67.5062,23755.0
2022-02-22 15:45:00,79.39,79.39,79.25,79.3,47908.0,67.5147,67.5147,67.3957,67.4382,47908.0
2022-02-22 15:50:00,79.29,79.3,79.13,79.17,88886.0,67.4297,67.4382,67.2936,67.3277,88886.0
2022-02-22 15:55:00,79.18,79.37,79.15,79.36,298705.0,67.3362,67.4977,67.3106,67.4892,298705.0
2022-02-23 09:30:00,79.46,79.58,79.31,79.5,61103.0,67.5743,67.6763,67.4467,67.6083,61103.0
2022-02-23 09:35:00,79.5,79.68,79.36,79.61,24523.0,67.6083,67.7614,67.4892,67.7018,24523.0
2022-02-23 09:40:00,79.66,79.79,79.52,79.7,27152.0,67.7444,67.8549,67.6253,67.7784,27152.0
2022-02-23 09:45:00,79.67,79.79,79.56,79.57,17958.0,67.7529,67.8549,67.6593,67.6678,17958.0
2022-02-23 09:50:00,79.58,79.62,79.3,79.5,13101.0,67.6763,67.7103,67.4382,67.6083,13101.0
2022-02-23 09:55:00,79.5,79.54,79.39,79.44,13665.0,67.6083,67.6423,67.5147,67.5573,13665.0
2022-02-23 10:00:00,79.44,79.45,79.27,79.27,20312.0,67.5573,67.5658,67.4127,67.4127,20312.0
2022-02-23 10:05:00,79.27,79.32,79.14,79.14,14443.0,67.4127,67.4552,67.3021,67.3021,14443.0
2022-02-23 10:10:00,79.12,79.12,78.98,79.04,18235.0,67.2851,67.2851,67.1661,67.2171,18235.0
2022-02-23 10:15:00,79.04,79.18,79.03,79.04,18988.0,67.2171,67.3362,67.2086,67.2171,18988.0
2022-02-23 10:20:00,79.05,79.08,78.94,78.98,17573.0,67.2256,67.2511,67.1321,67.1661,17573.0
2022-02-23 10:25:00,78.95,79.0,78.76,78.84,13995.0,67.1406,67.1831,66.979,67.047,13995.0
2022-02-23 10:30:00,78.83,78.83,78.7,78.82,10182.0,67.0385,67.0385,66.928,67.03,10182.0
2022-02-23 10:35:00,78.82,78.87,78.68,78.75,17770.0,67.03,67.0725,66.9109,66.9705,17770.0
2022-02-23 10:40:00,78.76,78.84,78.66,78.72,16478.0,66.979,67.047,66.8939,66.945,16478.0
2022-02-23 10:45:00,78.73,78.74,78.65,78.7,10060.0,66.9535,66.962,66.8854,66.928,10060.0
2022-02-23 10:50:00,78.69,78.86,78.69,78.84,8491.0,66.9195,67.064,66.9195,67.047,8491.0
2022-02-23 10:55:00,78.84,78.89,78.65,78.7,9054.0,67.047,67.0895,66.8854,66.928,9054.0
2022-02-23 11:00:00,78.72,78.85,78.68,78.73,17047.0,66.945,67.0555,66.9109,66.9535,17047.0
2022-02-23 11:05:00,78.69,78.75,78.67,78.73,14611.0,66.9195,66.9705,66.9024,66.9535,14611.0
2022-02-23 11:10:00,78.74,78.78,78.66,78.7,22073.0,66.962,66.996,66.8939,66.928,22073.0
2022-02-23 11:15:00,78.69,78.78,78.68,78.74,13550.0,66.9195,66.996,66.9109,66.962,13550.0
2022-02-23 11:20:00,78.73,78.76,78.67,78.75,11381.0,66.9535,66.979,66.9024,66.9705,11381.0
2022-02-23 11:25:00,78.76,78.83,78.65,78.65,14239.0,66.979,67.0385,66.8854,66.8854,14239.0
2022-02-23 11:30:00,78.66,78.67,78.52,78.52,10343.0,66.8939,66.9024,66.7749,66.7749,10343.0
2022-02-23 11:35:00,78.52,78.62,78.46,78.48,13613.0,66.7749,66.8599,66.7239,66.7409,13613.0
2022-02-23 11:40:00,78.47,78.52,78.47,78.49,8231.0,66.7324,66.7749,66.7324,66.7494,8231.0
2022-02-23 11:45:00,78.49,78.63,78.49,78.58,7309.0,66.7494,66.8684,66.7494,66.8259,7309.0
2022-02-23 11:50:00,78.59,78.62,78.4,78.4,11559.0,66.8344,66.8599,66.6728,66.6728,11559.0
2022-02-23 11:55:00,78.43,78.52,78.4,78.41,15715.0,66.6983,66.7749,66.6728,66.6813,15715.0
2022-02-23 12:00:00,78.41,78.41,78.19,78.28,37308.0,66.6813,66.6813,66.4942,66.5708,37308.0
2022-02-23 12:05:00,78.28,78.28,78.04,78.11,23073.0,66.5708,66.5708,66.3667,66.4262,23073.0
2022-02-23 12:10:00,78.12,78.19,78.11,78.14,26818.0,66.4347,66.4942,66.4262,66.4517,26818.0
2022-02-23 12:15:00,78.15,78.29,78.11,78.29,10313.0,66.4602,66.5793,66.4262,66.5793,10313.0
2022-02-23 12:20:00,78.28,78.35,78.28,78.28,17341.0,66.5708,66.6303,66.5708,66.5708,17341.0
2022-02-23 12:25:00,78.26,78.31,78.2,78.26,8836.0,66.5538,66.5963,66.5027,66.5538,8836.0
2022-02-23 12:30:00,78.26,78.36,78.24,78.27,56093.0,66.5538,66.6388,66.5368,66.5623,56093.0
2022-02-23 12:35:00,78.28,78.28,78.16,78.23,10860.0,66.5708,66.5708,66.4687,66.5283,10860.0
2022-02-23 12:40:00,78.24,78.28,78.18,78.28,10181.0,66.5368,66.5708,66.4857,66.5708,10181.0
2022-02-23 12:45:00,78.27,78.27,78.13,78.13,7398.0,66.5623,66.5623,66.4432,66.4432,7398.0
2022-02-23 12:50:00,78.12,78.12,78.04,78.05,6390.0,66.4347,66.4347,66.3667,66.3752,6390.0
2022-02-23 12:55:00,78.05,78.14,78.03,78.14,8749.0,66.3752,66.4517,66.3582,66.4517,8749.0
2022-02-23 13:00:00,78.13,78.14,78.05,78.09,13039.0,66.4432,66.4517,66.3752,66.4092,13039.0
2022-02-23 13:05:00,78.12,78.18,78.08,78.18,12018.0,66.4347,66.4857,66.4007,66.4857,12018.0
2022-02-23 13:10:00,78.2,78.2,78.03,78.14,17132.0,66.5027,66.5027,66.3582,66.4517,17132.0
2022-02-23 13:15:00,78.13,78.32,78.12,78.32,11447.0,66.4432,66.6048,66.4347,66.6048,11447.0
2022-02-23 13:20:00,78.33,78.34,78.23,78.3,7619.0,66.6133,66.6218,66.5283,66.5878,7619.0
2022-02-23 13:25:00,78.33,78.36,78.21,78.21,11125.0,66.6133,66.6388,66.5113,66.5113,11125.0
2022-02-23 13:30:00,78.23,78.25,78.12,78.15,13991.0,66.5283,66.5453,66.4347,66.4602,13991.0
2022-02-23 13:35:00,78.11,78.25,78.1,78.22,19635.0,66.4262,66.5453,66.4177,66.5198,19635.0
2022-02-23 13:40:00,78.21,78.31,78.17,78.29,15061.0,66.5113,66.5963,66.4772,66.5793,15061.0
2022-02-23 13:45:00,78.31,78.46,78.29,78.41,9597.0,66.5963,66.7239,66.5793,66.6813,9597.0
2022-02-23 13:50:00,78.42,78.43,78.35,78.37,8317.0,66.6898,66.6983,66.6303,66.6473,8317.0
2022-02-23 13:55:00,78.38,78.51,78.36,78.5,14249.0,66.6558,66.7664,66.6388,66.7579,14249.0
2022-02-23 14:00:00,78.49,78.49,78.28,78.35,14280.0,66.7494,66.7494,66.5708,66.6303,14280.0
2022-02-23 14:05:00,78.36,78.41,78.3,78.31,17653.0,66.6388,66.6813,66.5878,66.5963,17653.0
2022-02-23 14:10:00,78.33,78.4,78.25,78.25,11070.0,66.6133,66.6728,66.5453,66.5453,11070.0
2022-02-23 14:15:00,78.22,78.28,78.15,78.21,16680.0,66.5198,66.5708,66.4602,66.5113,16680.0
2022-02-23 14:20:00,78.2,78.26,78.04,78.06,12873.0,66.5027,66.5538,66.3667,66.3837,12873.0
2022-02-23 14:25:00,78.09,78.14,78.07,78.07,7705.0,66.4092,66.4517,66.3922,66.3922,7705.0
2022-02-23 14:30:00,78.09,78.16,78.07,78.13,9517.0,66.4092,66.4687,66.3922,66.4432,9517.0
2022-02-23 14:35:00,78.12,78.12,78.03,78.05,6152.0,66.4347,66.4347,66.3582,66.3752,6152.0
2022-02-23 14:40:00,78.03,78.05,77.83,77.91,17321.0,66.3582,66.3752,66.1881,66.2561,17321.0
2022-02-23 14:45:00,77.92,78.02,77.89,77.93,14951.0,66.2646,66.3497,66.2391,66.2731,14951.0
2022-02-23 14:50:00,77.92,77.94,77.8,77.82,14819.0,66.2646,66.2816,66.1626,66.1796,14819.0
2022-02-23 14:55:00,77.84,77.94,77.83,77.89,9530.0,66.1966,66.2816,66.1881,66.2391,9530.0
2022-02-23 15:00:00,77.88,77.89,77.78,77.8,10870.0,66.2306,66.2391,66.1456,66.1626,10870.0
2022-02-23 15:05:00,77.8,77.89,77.78,77.81,12533.0,66.1626,66.2391,66.1456,66.1711,12533.0
2022-02-23 15:10:00,77.82,77.84,77.72,77.79,16632.0,66.1796,66.1966,66.0945,66.1541,16632.0
2022-02-23 15:15:00,77.79,77.87,77.74,77.75,19593.0,66.1541,66.2221,66.1116,66.1201,19593.0
2022-02-23 15:20:00,77.75,77.86,77.75,77.86,10950.0,66.1201,66.2136,66.1201,66.2136,10950.0
2022-02-23 15:25:00,77.83,77.96,77.79,77.92,29897.0,66.1881,66.2986,66.1541,66.2646,29897.0
2022-02-23 15:30:00,77.91,77.94,77.78,77.82,25375.0,66.2561,66.2816,66.1456,66.1796,25375.0
2022-02-23 15:35:00,77.81,77.81,77.72,77.74,20807.0,66.1711,66.1711,66.0945,66.1116,20807.0
2022-02-23 15:40:00,77.72,77.79,77.69,77.7,40418.0,66.0945,66.1541,66.069,66.0775,40418.0
2022-02-23 15:45:00,77.7,77.81,77.67,77.67,60356.0,66.0775,66.1711,66.052,66.052,60356.0
2022-02-23 15:50:00,77.67,77.77,77.59,77.62,91272.0,66.052,66.1371,65.984,66.0095,91272.0
2022-02-23 15:55:00,77.61,77.65,77.54,77.64,205483.0,66.001,66.035,65.9415,66.0265,205483.0
2022-02-24 09:30:00,77.52,77.83,77.18,77.46,80362.0,65.9245,66.1881,65.6353,65.8734,80362.0
2022-02-24 09:35:00,77.4,77.41,77.04,77.12,21988.0,65.8224,65.8309,65.5163,65.5843,21988.0
2022-02-24 09:40:00,77.09,77.37,76.92,76.92,32843.0,65.5588,65.7969,65.4142,65.4142,32843.0
2022-02-24 09:45:00,76.89,76.94,76.57,76.82,24957.0,65.3887,65.4312,65.1166,65.3292,24957.0
2022-02-24 09:50:00,76.86,76.91,76.64,76.74,21315.0,65.3632,65.4057,65.1761,65.2611,21315.0
2022-02-24 09:55:00,76.73,77.21,76.64,77.2,26275.0,65.2526,65.6608,65.1761,65.6523,26275.0
2022-02-24 10:00:00,77.21,77.22,76.83,76.87,40201.0,65.6608,65.6693,65.3377,65.3717,40201.0
2022-02-24 10:05:00,76.89,76.98,76.53,76.6,37718.0,65.3887,65.4652,65.0825,65.1421,37718.0
2022-02-24 10:10:00,76.59,76.69,76.49,76.67,29939.0,65.1336,65.2186,65.0485,65.2016,29939.0
2022-02-24 10:15:00,76.66,76.7,76.32,76.54,38847.0,65.1931,65.2271,64.904,65.0911,38847.0
2022-02-24 10:20:00,76.57,76.6,76.35,76.4,20676.0,65.1166,65.1421,64.9295,64.972,20676.0
2022-02-24 10:25:00,76.38,76.54,76.3,76.47,37040.0,64.955,65.0911,64.887,65.0315,37040.0
2022-02-24 10:30:00,76.5,76.77,76.47,76.65,23148.0,65.057,65.2866,65.0315,65.1846,23148.0
2022-02-24 10:35:00,76.64,76.73,76.59,76.7,17574.0,65.1761,65.2526,65.1336,65.2271,17574.0
2022-02-24 10:40:00,76.68,76.86,76.56,76.75,22872.0,65.2101,65.3632,65.1081,65.2696,22872.0
2022-02-24 10:45:00,76.75,76.79,76.43,76.43,17045.0,65.2696,65.3037,64.9975,64.9975,17045.0
2022-02-24 10:50:00,76.41,76.58,76.38,76.49,41784.0,64.9805,65.1251,64.955,65.0485,41784.0
2022-02-24 10:55:00,76.49,76.49,76.2,76.35,26486.0,65.0485,65.0485,64.8019,64.9295,26486.0
2022-02-24 11:00:00,76.36,76.42,76.22,76.33,22976.0,64.938,64.989,64.8189,64.9125,22976.0
2022-02-24 11:05:00,76.36,76.51,76.22,76.39,54434.0,64.938,65.0655,64.8189,64.9635,54434.0
2022-02-24 11:10:00,76.41,76.42,76.24,76.25,24274.0,64.9805,64.989,64.8359,64.8444,24274.0
2022-02-24 11:15:00,76.26,76.36,76.17,76.17,39455.0,64.8529,64.938,64.7764,64.7764,39455.0
2022-02-24 11:20:00,76.17,76.24,76.03,76.11,25978.0,64.7764,64.8359,64.6573,64.7254,25978.0
2022-02-24 11:25:00,76.09,76.22,76.04,76.06,34207.0,64.7084,64.8189,64.6658,64.6829,34207.0
2022-02-24 11:30:00,76.05,76.08,75.95,75.96,51620.0,64.6743,64.6999,64.5893,64.5978,51620.0
2022-02-24 11:35:00,75.94,76.09,75.79,76.01,57410.0,64.5808,64.7084,64.4532,64.6403,57410.0
2022-02-24 11:40:00,76.02,76.07,75.9,76.07,29220.0,64.6488,64.6914,64.5468,64.6914,29220.0
2022-02-24 11:45:00,76.07,76.27,76.02,76.27,16751.0,64.6914,64.8614,64.6488,64.8614,16751.0
2022-02-24 11:50:00,76.27,76.42,76.26,76.37,25822.0,64.8614,64.989,64.8529,64.9465,25822.0
2022-02-24 11:55:00,76.38,76.46,76.29,76.35,35727.0,64.955,65.023,64.8784,64.9295,35727.0
2022-02-24 12:00:00,76.31,76.38,76.25,76.27,11354.0,64.8955,64.955,64.8444,64.8614,11354.0
2022-02-24 12:05:00,76.26,76.27,76.13,76.19,14343.0,64.8529,64.8614,64.7424,64.7934,14343.0
2022-02-24 12:10:00,76.19,76.27,75.99,76.05,22870.0,64.7934,64.8614,64.6233,64.6743,22870.0
2022-02-24 12:15:00,76.04,76.09,75.91,76.08,17862.0,64.6658,64.7084,64.5553,64.6999,17862.0
2022-02-24 12:20:00,76.1,76.12,76.03,76.06,15192.0,64.7169,64.7339,64.6573,64.6829,15192.0
2022-02-24 12:25:00,76.07,76.16,76.06,76.12,17982.0,64.6914,64.7679,64.6829,64.7339,17982.0
2022-02-24 12:30:00,76.11,76.12,75.87,75.88,61964.0,64.7254,64.7339,64.5213,64.5298,61964.0
2022-02-24 12:35:00,75.88,76.02,75.87,75.98,16814.0,64.5298,64.6488,64.5213,64.6148,16814.0
2022-02-24 12:40:00,75.98,76.24,75.98,76.09,23546.0,64.6148,64.8359,64.6148,64.7084,23546.0
2022-02-24 12:45:00,76.09,76.19,76.06,76.18,16537.0,64.7084,64.7934,64.6829,64.7849,16537.0
2022-02-24 12:50:00,76.19,76.3,76.19,76.29,44142.0,64.7934,64.887,64.7934,64.8784,44142.0
2022-02-24 12:55:00,76.28,76.36,76.17,76.18,17100.0,64.8699,64.938,64.7764,64.7849,17100.0
2022-02-24 13:00:00,76.19,76.19,76.07,76.13,17582.0,64.7934,64.7934,64.6914,64.7424,17582.0
2022-02-24 13:05:00,76.17,76.33,76.13,76.33,13401.0,64.7764,64.9125,64.7424,64.9125,13401.0
2022-02-24 13:10:00,76.31,76.34,76.2,76.32,17493.0,64.8955,64.921,64.8019,64.904,17493.0
2022-02-24 13:15:00,76.33,76.34,76.19,76.21,18123.0,64.9125,64.921,64.7934,64.8104,18123.0
2022-02-24 13:20:00,76.21,76.28,76.09,76.14,15058.0,64.8104,64.8699,64.7084,64.7509,15058.0
2022-02-24 13:25:00,76.15,76.24,76.1,76.13,14285.0,64.7594,64.8359,64.7169,64.7424,14285.0
2022-02-24 13:30:00,76.12,76.33,76.07,76.17,19941.0,64.7339,64.9125,64.6914,64.7764,19941.0
2022-02-24 13:35:00,76.2,76.22,76.06,76.06,15553.0,64.8019,64.8189,64.6829,64.6829,15553.0
2022-02-24 13:40:00,76.06,76.07,75.9,75.9,28750.0,64.6829,64.6914,64.5468,64.5468,28750.0
2022-02-24 13:45:00,75.9,76.31,75.88,76.3,22529.0,64.5468,64.8955,64.5298,64.887,22529.0
2022-02-24 13:50:00,76.27,76.36,76.22,76.28,18345.0,64.8614,64.938,64.8189,64.8699,18345.0
2022-02-24 13:55:00,76.3,76.39,76.25,76.33,17086.0,64.887,64.9635,64.8444,64.9125,17086.0
2022-02-24 14:00:00,76.37,76.45,76.29,76.41,25213.0,64.9465,65.0145,64.8784,64.9805,25213.0
2022-02-24 14:05:00,76.41,76.5,76.23,76.27,17380.0,64.9805,65.057,64.8274,64.8614,17380.0
2022-02-24 14:10:00,76.29,76.41,76.23,76.38,14603.0,64.8784,64.9805,64.8274,64.955,14603.0
2022-02-24 14:15:00,76.4,76.57,76.26,76.55,14286.0,64.972,65.1166,64.8529,65.0996,14286.0
2022-02-24 14:20:00,76.54,76.66,76.5,76.6,22640.0,65.0911,65.1931,65.057,65.1421,22640.0
2022-02-24 14:25:00,76.62,76.73,76.58,76.61,22240.0,65.1591,65.2526,65.1251,65.1506,22240.0
2022-02-24 14:30:00,76.61,76.69,76.55,76.59,39204.0,65.1506,65.2186,65.0996,65.1336,39204.0
2022-02-24 14:35:00,76.6,76.68,76.57,76.63,25594.0,65.1421,65.2101,65.1166,65.1676,25594.0
2022-02-24 14:40:00,76.63,76.69,76.54,76.65,51614.0,65.1676,65.2186,65.0911,65.1846,51614.0
2022-02-24 14:45:00,76.65,76.77,76.63,76.68,51354.0,65.1846,65.2866,65.1676,65.2101,51354.0
2022-02-24 14:50:00,76.68,76.74,76.58,76.61,28614.0,65.2101,65.2611,65.1251,65.1506,28614.0
2022-02-24 14:55:00,76.6,76.67,76.54,76.66,31293.0,65.1421,65.2016,65.0911,65.1931,31293.0
2022-02-24 15:00:00,76.65,76.75,76.57,76.75,29244.0,65.1846,65.2696,65.1166,65.2696,29244.0
2022-02-24 15:05:00,76.76,76.81,76.72,76.75,27742.0,65.2781,65.3207,65.2441,65.2696,27742.0
2022-02-24 15:10:00,76.74,76.91,76.74,76.84,25163.0,65.2611,65.4057,65.2611,65.3462,25163.0
2022-02-24 15:15:00,76.84,76.85,76.62,76.62,36659.0,65.3462,65.3547,65.1591,65.1591,36659.0
2022-02-24 15:20:00,76.63,76.77,76.58,76.75,29902.0,65.1676,65.2866,65.1251,65.2696,29902.0
2022-02-24 15:25:00,76.74,76.75,76.54,76.58,28684.0,65.2611,65.2696,65.0911,65.1251,28684.0
2022-02-24 15:30:00,76.57,76.82,76.55,76.77,44671.0,65.1166,65.3292,65.0996,65.2866,44671.0
2022-02-24 15:35:00,76.78,76.83,76.73,76.79,30514.0,65.2952,65.3377,65.2526,65.3037,30514.0
2022-02-24 15:40:00,76.8,76.91,76.78,76.84,51464.0,65.3122,65.4057,65.2952,65.3462,51464.0
2022-02-24 15:45:00,76.83,77.04,76.83,76.98,72049.0,65.3377,65.5163,65.3377,65.4652,72049.0
2022-02-24 15:50:00,77.0,77.31,76.99,77.26,104961.0,65.4822,65.7459,65.4737,65.7034,104961.0
2022-02-24 15:55:00,77.25,77.31,77.05,77.15,238953.0,65.6949,65.7459,65.5248,65.6098,238953.0
2022-02-25 09:30:00,78.21,78.79,78.07,78.73,92213.0,66.5113,67.0045,66.3922,66.9535,92213.0
2022-02-25 09:35:00,78.73,78.9,78.58,78.87,91311.0,66.9535,67.098,66.8259,67.0725,91311.0
2022-02-25 09:40:00,78.86,78.91,78.53,78.56,75730.0,67.064,67.1065,66.7834,66.8089,75730.0
2022-02-25 09:45:00,78.59,78.68,78.08,78.08,37783.0,66.8344,66.9109,66.4007,66.4007,37783.0
2022-02-25 09:50:00,78.07,78.26,78.04,78.06,24729.0,66.3922,66.5538,66.3667,66.3837,24729.0
2022-02-25 09:55:00,78.06,78.3,77.98,78.0,23494.0,66.3837,66.5878,66.3157,66.3327,23494.0
2022-02-25 10:00:00,78.01,78.61,77.99,78.52,39314.0,66.3412,66.8514,66.3242,66.7749,39314.0
2022-02-25 10:05:00,78.47,78.52,78.38,78.4,24940.0,66.7324,66.7749,66.6558,66.6728,24940.0
2022-02-25 10:10:00,78.41,78.49,78.28,78.47,19327.0,66.6813,66.7494,66.5708,66.7324,19327.0
2022-02-25 10:15:00,78.5,78.51,78.27,78.45,21018.0,66.7579,66.7664,66.5623,66.7154,21018.0
2022-02-25 10:20:00,78.45,78.56,78.29,78.39,28054.0,66.7154,66.8089,66.5793,66.6643,28054.0
2022-02-25 10:25:00,78.4,78.73,78.39,78.7,12690.0,66.6728,66.9535,66.6643,66.928,12690.0
2022-02-25 10:30:00,78.72,78.75,78.61,78.67,12008.0,66.945,66.9705,66.8514,66.9024,12008.0
2022-02-25 10:35:00,78.66,78.83,78.61,78.83,11716.0,66.8939,67.0385,66.8514,67.0385,11716.0
2022-02-25 10:40:00,78.82,78.93,78.81,78.89,18540.0,67.03,67.1236,67.0215,67.0895,18540.0
2022-02-25 10:45:00,78.87,78.93,78.76,78.93,11804.0,67.0725,67.1236,66.979,67.1236,11804.0
2022-02-25 10:50:00,78.91,79.11,78.91,79.11,15372.0,67.1065,67.2766,67.1065,67.2766,15372.0
2022-02-25 10:55:00,79.12,79.18,79.0,79.12,17404.0,67.2851,67.3362,67.1831,67.2851,17404.0
2022-02-25 11:00:00,79.16,79.31,79.0,79.3,18461.0,67.3192,67.4467,67.1831,67.4382,18461.0
2022-02-25 11:05:00,79.29,79.4,79.23,79.31,10037.0,67.4297,67.5233,67.3787,67.4467,10037.0
2022-02-25 11:10:00,79.29,79.32,79.2,79.23,16730.0,67.4297,67.4552,67.3532,67.3787,16730.0
2022-02-25 11:15:00,79.24,79.35,79.2,79.26,12019.0,67.3872,67.4807,67.3532,67.4042,12019.0
2022-02-25 11:20:00,79.27,79.45,79.22,79.41,10220.0,67.4127,67.5658,67.3702,67.5318,10220.0
2022-02-25 11:25:00,79.4,79.46,79.3,79.31,9222.0,67.5233,67.5743,67.4382,67.4467,9222.0
2022-02-25 11:30:00,79.3,79.32,79.23,79.26,17456.0,67.4382,67.4552,67.3787,67.4042,17456.0
2022-02-25 11:35:00,79.23,79.28,79.18,79.22,15731.0,67.3787,67.4212,67.3362,67.3702,15731.0
2022-02-25 11:40:00,79.21,79.27,79.15,79.18,20280.0,67.3617,67.4127,67.3106,67.3362,20280.0
2022-02-25 11:45:00,79.21,79.24,79.1,79.22,18590.0,67.3617,67.3872,67.2681,67.3702,18590.0
2022-02-25 11:50:00,79.22,79.41,79.2,79.41,14130.0,67.3702,67.5318,67.3532,67.5318,14130.0
2022-02-25 11:55:00,79.42,79.54,79.41,79.48,38443.0,67.5403,67.6423,67.5318,67.5913,38443.0
2022-02-25 12:00:00,79.48,79.52,79.34,79.4,46490.0,67.5913,67.6253,67.4722,67.5233,46490.0
2022-02-25 12:05:00,79.39,79.42,79.31,79.34,8728.0,67.5147,67.5403,67.4467,67.4722,8728.0
2022-02-25 12:10:00,79.35,79.45,79.34,79.36,24971.0,67.4807,67.5658,67.4722,67.4892,24971.0
2022-02-25 12:15:00,79.37,79.46,79.28,79.3,32939.0,67.4977,67.5743,67.4212,67.4382,32939.0
2022-02-25 12:20:00,79.3,79.43,79.29,79.43,21046.0,67.4382,67.5488,67.4297,67.5488,21046.0
2022-02-25 12:25:00,79.44,79.51,79.41,79.45,37025.0,67.5573,67.6168,67.5318,67.5658,37025.0
2022-02-25 12:30:00,79.4,79.45,79.35,79.41,20487.0,67.5233,67.5658,67.4807,67.5318,20487.0
2022-02-25 12:35:00,79.42,79.49,79.41,79.46,19309.0,67.5403,67.5998,67.5318,67.5743,19309.0
2022-02-25 12:40:00,79.45,79.53,79.45,79.52,19212.0,67.5658,67.6338,67.5658,67.6253,19212.0
2022-02-25 12:45:00,79.54,79.58,79.53,79.55,19180.0,67.6423,67.6763,67.6338,67.6508,19180.0
2022-02-25 12:50:00,79.56,79.62,79.53,79.54,25252.0,67.6593,67.7103,67.6338,67.6423,25252.0
2022-02-25 12:55:00,79.54,79.57,79.45,79.46,15015.0,67.6423,67.6678,67.5658,67.5743,15015.0
2022-02-25 13:00:00,79.47,79.56,79.44,79.5,20835.0,67.5828,67.6593,67.5573,67.6083,20835.0
2022-02-25 13:05:00,79.51,79.53,79.47,79.5,20675.0,67.6168,67.6338,67.5828,67.6083,20675.0
2022-02-25 13:10:00,79.49,79.71,79.47,79.7,21293.0,67.5998,67.7869,67.5828,67.7784,21293.0
2022-02-25 13:15:00,79.69,79.79,79.63,79.78,11899.0,67.7699,67.8549,67.7188,67.8464,11899.0
2022-02-25 13:20:00,79.78,79.81,79.63,79.64,14598.0,67.8464,67.8719,67.7188,67.7274,14598.0
2022-02-25 13:25:00,79.63,79.76,79.63,79.73,13492.0,67.7188,67.8294,67.7188,67.8039,13492.0
2022-02-25 13:30:00,79.75,79.77,79.67,79.67,15887.0,67.8209,67.8379,67.7529,67.7529,15887.0
2022-02-25 13:35:00,79.64,79.67,79.56,79.61,22592.0,67.7274,67.7529,67.6593,67.7018,22592.0
2022-02-25 13:40:00,79.63,79.77,79.63,79.75,17073.0,67.7188,67.8379,67.7188,67.8209,17073.0
2022-02-25 13:45:00,79.74,79.8,79.72,79.79,16583.0,67.8124,67.8634,67.7954,67.8549,16583.0
2022-02-25 13:50:00,79.78,79.84,79.73,79.73,15502.0,67.8464,67.8974,67.8039,67.8039,15502.0
2022-02-25 13:55:00,79.74,79.74,79.55,79.55,16153.0,67.8124,67.8124,67.6508,67.6508,16153.0
2022-02-25 14:00:00,79.57,79.68,79.5,79.62,12414.0,67.6678,67.7614,67.6083,67.7103,12414.0
2022-02-25 14:05:00,79.64,79.69,79.57,79.67,19774.0,67.7274,67.7699,67.6678,67.7529,19774.0
2022-02-25 14:10:00,79.68,79.79,79.68,79.77,28305.0,67.7614,67.8549,67.7614,67.8379,28305.0
2022-02-25 14:15:00,79.77,79.77,79.58,79.6,13630.0,67.8379,67.8379,67.6763,67.6933,13630.0
2022-02-25 14:20:00,79.59,79.67,79.55,79.63,12579.0,67.6848,67.7529,67.6508,67.7188,12579.0
2022-02-25 14:25:00,79.61,79.62,79.53,79.55,13289.0,67.7018,67.7103,67.6338,67.6508,13289.0
2022-02-25 14:30:00,79.55,79.63,79.52,79.55,22241.0,67.6508,67.7188,67.6253,67.6508,22241.0
2022-02-25 14:35:00,79.55,79.62,79.42,79.42,15056.0,67.6508,67.7103,67.5403,67.5403,15056.0
2022-02-25 14:40:00,79.43,79.46,79.32,79.42,22843.0,67.5488,67.5743,67.4552,67.5403,22843.0
2022-02-25 14:45:00,79.43,79.56,79.39,79.51,18440.0,67.5488,67.6593,67.5147,67.6168,18440.0
2022-02-25 14:50:00,79.5,79.51,79.41,79.47,40460.0,67.6083,67.6168,67.5318,67.5828,40460.0
2022-02-25 14:55:00,79.48,79.63,79.48,79.5,21542.0,67.5913,67.7188,67.5913,67.6083,21542.0
2022-02-25 15:00:00,79.5,79.5,79.34,79.4,13973.0,67.6083,67.6083,67.4722,67.5233,13973.0
2022-02-25 15:05:00,79.4,79.47,79.39,79.41,14741.0,67.5233,67.5828,67.5147,67.5318,14741.0
2022-02-25 15:10:00,79.42,79.45,79.31,79.43,15806.0,67.5403,67.5658,67.4467,67.5488,15806.0
2022-02-25 15:15:00,79.44,79.51,79.41,79.45,19963.0,67.5573,67.6168,67.5318,67.5658,19963.0
2022-02-25 15:20:00,79.45,79.5,79.39,79.4,34074.0,67.5658,67.6083,67.5147,67.5233,34074.0
2022-02-25 15:25:00,79.39,79.43,79.33,79.36,23970.0,67.5147,67.5488,67.4637,67.4892,23970.0
2022-02-25 15:30:00,79.36,79.4,79.26,79.26,56458.0,67.4892,67.5233,67.4042,67.4042,56458.0
2022-02-25 15:35:00,79.24,79.33,79.17,79.33,41590.0,67.3872,67.4637,67.3277,67.4637,41590.0
2022-02-25 15:40:00,79.35,79.49,79.34,79.38,45205.0,67.4807,67.5998,67.4722,67.5062,45205.0
2022-02-25 15:45:00,79.37,79.5,79.34,79.39,69479.0,67.4977,67.6083,67.4722,67.5147,69479.0
2022-02-25 15:50:00,79.41,79.57,79.39,79.48,148491.0,67.5318,67.6678,67.5147,67.5913,148491.0
2022-02-25 15:55:00,79.47,79.72,79.44,79.69,190415.0,67.5828,67.7954,67.5573,67.7699,190415.0
2022-02-28 09:30:00,79.13,79.17,78.78,78.93,64493.0,67.2936,67.3277,66.996,67.1236,64493.0
2022-02-28 09:35:00,78.92,79.46,78.92,79.44,15127.0,67.115,67.5743,67.115,67.5573,15127.0
2022-02-28 09:40:00,79.42,79.55,79.26,79.46,12455.0,67.5403,67.6508,67.4042,67.5743,12455.0
2022-02-28 09:45:00,79.46,79.54,79.21,79.47,25128.0,67.5743,67.6423,67.3617,67.5828,25128.0
2022-02-28 09:50:00,79.48,79.57,79.32,79.36,17919.0,67.5913,67.6678,67.4552,67.4892,17919.0
2022-02-28 09:55:00,79.34,79.39,79.18,79.28,17992.0,67.4722,67.5147,67.3362,67.4212,17992.0
2022-02-28 10:00:00,79.26,79.53,79.22,79.38,31257.0,67.4042,67.6338,67.3702,67.5062,31257.0
2022-02-28 10:05:00,79.41,79.46,79.29,79.39,17094.0,67.5318,67.5743,67.4297,67.5147,17094.0
2022-02-28 10:10:00,79.39,79.61,79.39,79.5,15508.0,67.5147,67.7018,67.5147,67.6083,15508.0
2022-02-28 10:15:00,79.49,79.54,79.37,79.38,15783.0,67.5998,67.6423,67.4977,67.5062,15783.0
2022-02-28 10:20:00,79.4,79.54,79.36,79.46,23246.0,67.5233,67.6423,67.4892,67.5743,23246.0
2022-02-28 10:25:00,79.45,79.51,79.34,79.39,35306.0,67.5658,67.6168,67.4722,67.5147,35306.0
2022-02-28 10:30:00,79.4,79.59,79.36,79.48,31385.0,67.5233,67.6848,67.4892,67.5913,31385.0
2022-02-28 10:35:00,79.46,79.64,79.45,79.63,26084.0,67.5743,67.7274,67.5658,67.7188,26084.0
2022-02-28 10:40:00,79.66,79.66,79.49,79.61,20552.0,67.7444,67.7444,67.5998,67.7018,20552.0
2022-02-28 10:45:00,79.6,79.68,79.57,79.58,15397.0,67.6933,67.7614,67.6678,67.6763,15397.0
2022-02-28 10:50:00,79.57,79.6,79.49,79.56,15507.0,67.6678,67.6933,67.5998,67.6593,15507.0
2022-02-28 10:55:00,79.57,79.6,79.47,79.6,27239.0,67.6678,67.6933,67.5828,67.6933,27239.0
2022-02-28 11:00:00,79.61,79.73,79.52,79.61,15342.0,67.7018,67.8039,67.6253,67.7018,15342.0
2022-02-28 11:05:00,79.62,79.79,79.62,79.78,21499.0,67.7103,67.8549,67.7103,67.8464,21499.0
2022-02-28 11:10:00,79.76,79.8,79.68,79.69,20562.0,67.8294,67.8634,67.7614,67.7699,20562.0
2022-02-28 11:15:00,79.69,79.8,79.69,79.72,20743.0,67.7699,67.8634,67.7699,67.7954,20743.0
2022-02-28 11:20:00,79.73,79.84,79.73,79.79,30895.0,67.8039,67.8974,67.8039,67.8549,30895.0
2022-02-28 11:25:00,79.77,79.86,79.73,79.79,16748.0,67.8379,67.9144,67.8039,67.8549,16748.0
2022-02-28 11:30:00,79.79,79.81,79.68,79.7,12271.0,67.8549,67.8719,67.7614,67.7784,12271.0
2022-02-28 11:35:00,79.71,79.72,79.57,79.59,39322.0,67.7869,67.7954,67.6678,67.6848,39322.0
2022-02-28 11:40:00,79.59,79.63,79.47,79.62,28173.0,67.6848,67.7188,67.5828,67.7103,28173.0
2022-02-28 11:45:00,79.61,79.62,79.5,79.5,25241.0,67.7018,67.7103,67.6083,67.6083,25241.0
2022-02-28 11:50:00,79.49,79.54,79.41,79.51,17896.0,67.5998,67.6423,67.5318,67.6168,17896.0
2022-02-28 11:55:00,79.51,79.64,79.51,79.59,14322.0,67.6168,67.7274,67.6168,67.6848,14322.0
2022-02-28 12:00:00,79.58,79.64,79.58,79.58,12212.0,67.6763,67.7274,67.6763,67.6763,12212.0
2022-02-28 12:05:00,79.59,79.59,79.48,79.52,30620.0,67.6848,67.6848,67.5913,67.6253,30620.0
2022-02-28 12:10:00,79.5,79.5,79.42,79.43,20254.0,67.6083,67.6083,67.5403,67.5488,20254.0
2022-02-28 12:15:00,79.43,79.48,79.29,79.47,19060.0,67.5488,67.5913,67.4297,67.5828,19060.0
2022-02-28 12:20:00,79.46,79.47,79.32,79.35,18212.0,67.5743,67.5828,67.4552,67.4807,18212.0
2022-02-28 12:25:00,79.35,79.41,79.29,79.32,12190.0,67.4807,67.5318,67.4297,67.4552,12190.0
2022-02-28 12:30:00,79.32,79.34,79.24,79.26,18561.0,67.4552,67.4722,67.3872,67.4042,18561.0
2022-02-28 12:35:00,79.24,79.3,79.19,79.21,10945.0,67.3872,67.4382,67.3447,67.3617,10945.0
2022-02-28 12:40:00,79.2,79.27,79.17,79.2,21619.0,67.3532,67.4127,67.3277,67.3532,21619.0
2022-02-28 12:45:00,79.2,79.26,79.18,79.21,11459.0,67.3532,67.4042,67.3362,67.3617,11459.0
2022-02-28 12:50:00,79.2,79.26,79.11,79.16,24794.0,67.3532,67.4042,67.2766,67.3192,24794.0
2022-02-28 12:55:00,79.17,79.22,79.13,79.17,17417.0,67.3277,67.3702,67.2936,67.3277,17417.0
2022-02-28 13:00:00,79.16,79.25,79.14,79.2,21764.0,67.3192,67.3957,67.3021,67.3532,21764.0
2022-02-28 13:05:00,79.21,79.32,79.16,79.3,15193.0,67.3617,67.4552,67.3192,67.4382,15193.0
2022-02-28 13:10:00,79.3,79.36,79.28,79.28,12887.0,67.4382,67.4892,67.4212,67.4212,12887.0
2022-02-28 13:15:00,79.28,79.29,79.15,79.23,23173.0,67.4212,67.4297,67.3106,67.3787,23173.0
2022-02-28 13:20:00,79.21,79.24,79.15,79.16,16023.0,67.3617,67.3872,67.3106,67.3192,16023.0
2022-02-28 13:25:00,79.15,79.23,79.14,79.14,31363.0,67.3106,67.3787,67.3021,67.3021,31363.0
2022-02-28 13:30:00,79.14,79.15,79.05,79.06,29469.0,67.3021,67.3106,67.2256,67.2341,29469.0
2022-02-28 13:35:00,79.06,79.18,79.03,79.14,11823.0,67.2341,67.3362,67.2086,67.3021,11823.0
2022-02-28 13:40:00,79.14,79.27,79.13,79.14,14548.0,67.3021,67.4127,67.2936,67.3021,14548.0
2022-02-28 13:45:00,79.11,79.21,79.08,79.2,12037.0,67.2766,67.3617,67.2511,67.3532,12037.0
2022-02-28 13:50:00,79.2,79.38,79.2,79.31,26271.0,67.3532,67.5062,67.3532,67.4467,26271.0
2022-02-28 13:55:00,79.31,79.33,79.24,79.28,22412.0,67.4467,67.4637,67.3872,67.4212,22412.0
2022-02-28 14:00:00,79.27,79.35,79.12,79.16,22453.0,67.4127,67.4807,67.2851,67.3192,22453.0
2022-02-28 14:05:00,79.16,79.16,78.89,78.91,27921.0,67.3192,67.3192,67.0895,67.1065,27921.0
2022-02-28 14:10:00,78.91,78.91,78.81,78.87,14786.0,67.1065,67.1065,67.0215,67.0725,14786.0
2022-02-28 14:15:00,78.86,78.9,78.74,78.84,14255.0,67.064,67.098,66.962,67.047,14255.0
2022-02-28 14:20:00,78.85,78.92,78.79,78.83,18666.0,67.0555,67.115,67.0045,67.0385,18666.0
2022-02-28 14:25:00,78.83,78.89,78.78,78.83,15651.0,67.0385,67.0895,66.996,67.0385,15651.0
2022-02-28 14:30:00,78.84,78.92,78.79,78.92,18848.0,67.047,67.115,67.0045,67.115,18848.0
2022-02-28 14:35:00,78.92,79.03,78.92,79.01,15672.0,67.115,67.2086,67.115,67.1916,15672.0
2022-02-28 14:40:00,79.01,79.14,78.94,79.11,17216.0,67.1916,67.3021,67.1321,67.2766,17216.0
2022-02-28 14:45:00,79.11,79.12,78.99,79.03,20647.0,67.2766,67.2851,67.1746,67.2086,20647.0
2022-02-28 14:50:00,79.02,79.17,79.01,79.15,13020.0,67.2001,67.3277,67.1916,67.3106,13020.0
2022-02-28 14:55:00,79.16,79.29,79.15,79.24,15025.0,67.3192,67.4297,67.3106,67.3872,15025.0
2022-02-28 15:00:00,79.23,79.3,79.19,79.25,19656.0,67.3787,67.4382,67.3447,67.3957,19656.0
2022-02-28 15:05:00,79.24,79.34,79.11,79.32,16711.0,67.3872,67.4722,67.2766,67.4552,16711.0
2022-02-28 15:10:00,79.31,79.31,79.18,79.22,21194.0,67.4467,67.4467,67.3362,67.3702,21194.0
2022-02-28 15:15:00,79.22,79.34,79.21,79.31,17342.0,67.3702,67.4722,67.3617,67.4467,17342.0
2022-02-28 15:20:00,79.32,79.41,79.32,79.34,11319.0,67.4552,67.5318,67.4552,67.4722,11319.0
2022-02-28 15:25:00,79.34,79.37,79.25,79.3,49888.0,67.4722,67.4977,67.3957,67.4382,49888.0
2022-02-28 15:30:00,79.27,79.27,79.08,79.08,506629.0,67.4127,67.4127,67.2511,67.2511,506629.0
2022-02-28 15:35:00,79.09,79.19,79.04,79.14,44212.0,67.2596,67.3447,67.2171,67.3021,44212.0
2022-02-28 15:40:00,79.16,79.35,79.16,79.3,37639.0,67.3192,67.4807,67.3192,67.4382,37639.0
2022-02-28 15:45:00,79.31,79.52,79.31,79.49,66020.0,67.4467,67.6253,67.4467,67.5998,66020.0
2022-02-28 15:50:00,79.5,79.63,79.48,79.56,116708.0,67.6083,67.7188,67.5913,67.6593,116708.0
2022-02-28 15:55:00,79.56,79.74,79.5,79.54,322995.0,67.6593,67.8124,67.6083,67.6423,322995.0
2022-03-01 09:30:00,79.24,79.99,79.24,79.94,52783.0,67.3872,68.025,67.3872,67.9825,52783.0
2022-03-01 09:35:00,79.98,80.27,79.94,80.27,44726.0,68.0165,68.2631,67.9825,68.2631,44726.0
2022-03-01 09:40:00,80.26,80.31,80.08,80.2,20019.0,68.2546,68.2971,68.1015,68.2036,20019.0
2022-03-01 09:45:00,80.22,80.22,79.95,80.01,41360.0,68.2206,68.2206,67.991,68.042,41360.0
2022-03-01 09:50:00,79.99,80.0,79.63,79.64,24484.0,68.025,68.0335,67.7188,67.7274,24484.0
2022-03-01 09:55:00,79.65,79.71,79.43,79.49,16692.0,67.7359,67.7869,67.5488,67.5998,16692.0
2022-03-01 10:00:00,79.52,79.69,79.52,79.68,21245.0,67.6253,67.7699,67.6253,67.7614,21245.0
2022-03-01 10:05:00,79.67,79.71,79.5,79.57,14306.0,67.7529,67.7869,67.6083,67.6678,14306.0
2022-03-01 10:10:00,79.55,79.67,79.54,79.59,14829.0,67.6508,67.7529,67.6423,67.6848,14829.0
2022-03-01 10:15:00,79.58,79.65,79.51,79.59,12998.0,67.6763,67.7359,67.6168,67.6848,12998.0
2022-03-01 10:20:00,79.61,79.71,79.36,79.4,12406.0,67.7018,67.7869,67.4892,67.5233,12406.0
2022-03-01 10:25:00,79.4,79.48,79.3,79.4,12474.0,67.5233,67.5913,67.4382,67.5233,12474.0
2022-03-01 10:30:00,79.41,79.43,79.22,79.29,16880.0,67.5318,67.5488,67.3702,67.4297,16880.0
2022-03-01 10:35:00,79.31,79.38,79.14,79.14,15247.0,67.4467,67.5062,67.3021,67.3021,15247.0
2022-03-01 10:40:00,79.15,79.21,79.09,79.19,20387.0,67.3106,67.3617,67.2596,67.3447,20387.0
2022-03-01 10:45:00,79.18,79.28,79.14,79.28,14390.0,67.3362,67.4212,67.3021,67.4212,14390.0
2022-03-01 10:50:00,79.29,79.52,79.28,79.4,21263.0,67.4297,67.6253,67.4212,67.5233,21263.0
2022-03-01 10:55:00,79.39,79.48,79.32,79.36,10443.0,67.5147,67.5913,67.4552,67.4892,10443.0
2022-03-01 11:00:00,79.34,79.54,79.33,79.45,8657.0,67.4722,67.6423,67.4637,67.5658,8657.0
2022-03-01 11:05:00,79.47,79.47,79.3,79.32,17550.0,67.5828,67.5828,67.4382,67.4552,17550.0
2022-03-01 11:10:00,79.34,79.45,79.26,79.45,14238.0,67.4722,67.5658,67.4042,67.5658,14238.0
2022-03-01 11:15:00,79.45,79.48,79.28,79.29,13832.0,67.5658,67.5913,67.4212,67.4297,13832.0
2022-03-01 11:20:00,79.28,79.44,79.27,79.39,9784.0,67.4212,67.5573,67.4127,67.5147,9784.0
2022-03-01 11:25:00,79.38,79.42,79.32,79.42,10879.0,67.5062,67.5403,67.4552,67.5403,10879.0
2022-03-01 11:30:00,79.41,79.42,79.23,79.23,22115.0,67.5318,67.5403,67.3787,67.3787,22115.0
2022-03-01 11:35:00,79.25,79.27,79.16,79.19,10332.0,67.3957,67.4127,67.3192,67.3447,10332.0
2022-03-01 11:40:00,79.19,79.25,79.1,79.1,18758.0,67.3447,67.3957,67.2681,67.2681,18758.0
2022-03-01 11:45:00,79.08,79.08,78.8,78.86,15209.0,67.2511,67.2511,67.013,67.064,15209.0
2022-03-01 11:50:00,78.86,78.91,78.73,78.74,10506.0,67.064,67.1065,66.9535,66.962,10506.0
2022-03-01 11:55:00,78.72,78.79,78.6,78.67,25926.0,66.945,67.0045,66.8429,66.9024,25926.0
2022-03-01 12:00:00,78.66,78.75,78.59,78.65,20609.0,66.8939,66.9705,66.8344,66.8854,20609.0
2022-03-01 12:05:00,78.66,78.81,78.64,78.81,16091.0,66.8939,67.0215,66.8769,67.0215,16091.0
2022-03-01 12:10:00,78.86,78.87,78.65,78.73,23658.0,67.064,67.0725,66.8854,66.9535,23658.0
2022-03-01 12:15:00,78.74,78.89,78.69,78.79,25765.0,66.962,67.0895,66.9195,67.0045,25765.0
2022-03-01 12:20:00,78.81,78.81,78.68,78.71,9877.0,67.0215,67.0215,66.9109,66.9365,9877.0
2022-03-01 12:25:00,78.74,78.83,78.73,78.77,6127.0,66.962,67.0385,66.9535,66.9875,6127.0
2022-03-01 12:30:00,78.76,78.93,78.74,78.92,5591.0,66.979,67.1236,66.962,67.115,5591.0
2022-03-01 12:35:00,78.95,79.02,78.93,78.96,7107.0,67.1406,67.2001,67.1236,67.1491,7107.0
2022-03-01 12:40:00,79.0,79.03,78.95,78.95,11261.0,67.1831,67.2086,67.1406,67.1406,11261.0
2022-03-01 12:45:00,78.96,78.96,78.86,78.87,8428.0,67.1491,67.1491,67.064,67.0725,8428.0
2022-03-01 12:50:00,78.85,78.86,78.71,78.72,7053.0,67.0555,67.064,66.9365,66.945,7053.0
2022-03-01 12:55:00,78.76,78.8,78.72,78.77,10483.0,66.979,67.013,66.945,66.9875,10483.0
2022-03-01 13:00:00,78.76,78.84,78.73,78.83,10952.0,66.979,67.047,66.9535,67.0385,10952.0
2022-03-01 13:05:00,78.83,78.83,78.74,78.82,7501.0,67.0385,67.0385,66.962,67.03,7501.0
2022-03-01 13:10:00,78.84,78.84,78.68,78.74,8819.0,67.047,67.047,66.9109,66.962,8819.0
2022-03-01 13:15:00,78.74,78.78,78.68,78.74,14652.0,66.962,66.996,66.9109,66.962,14652.0
2022-03-01 13:20:00,78.75,78.77,78.58,78.58,9843.0,66.9705,66.9875,66.8259,66.8259,9843.0
2022-03-01 13:25:00,78.58,78.65,78.52,78.63,13566.0,66.8259,66.8854,66.7749,66.8684,13566.0
2022-03-01 13:30:00,78.66,78.71,78.59,78.64,26309.0,66.8939,66.9365,66.8344,66.8769,26309.0
2022-03-01 13:35:00,78.62,78.77,78.61,78.77,9635.0,66.8599,66.9875,66.8514,66.9875,9635.0
2022-03-01 13:40:00,78.78,78.8,78.7,78.77,15895.0,66.996,67.013,66.928,66.9875,15895.0
2022-03-01 13:45:00,78.79,78.85,78.74,78.82,7495.0,67.0045,67.0555,66.962,67.03,7495.0
2022-03-01 13:50:00,78.81,78.81,78.71,78.72,8115.0,67.0215,67.0215,66.9365,66.945,8115.0
2022-03-01 13:55:00,78.72,78.75,78.66,78.67,8278.0,66.945,66.9705,66.8939,66.9024,8278.0
2022-03-01 14:00:00,78.66,78.66,78.47,78.48,18096.0,66.8939,66.8939,66.7324,66.7409,18096.0
2022-03-01 14:05:00,78.47,78.58,78.46,78.48,13184.0,66.7324,66.8259,66.7239,66.7409,13184.0
2022-03-01 14:10:00,78.5,78.54,78.46,78.5,17214.0,66.7579,66.7919,66.7239,66.7579,17214.0
2022-03-01 14:15:00,78.52,78.6,78.41,78.5,11484.0,66.7749,66.8429,66.6813,66.7579,11484.0
2022-03-01 14:20:00,78.53,78.82,78.53,78.81,5748.0,66.7834,67.03,66.7834,67.0215,5748.0
2022-03-01 14:25:00,78.79,78.92,78.79,78.89,8934.0,67.0045,67.115,67.0045,67.0895,8934.0
2022-03-01 14:30:00,78.89,78.98,78.85,78.93,18084.0,67.0895,67.1661,67.0555,67.1236,18084.0
2022-03-01 14:35:00,78.95,79.06,78.91,79.04,10968.0,67.1406,67.2341,67.1065,67.2171,10968.0
2022-03-01 14:40:00,79.03,79.08,78.98,79.08,14772.0,67.2086,67.2511,67.1661,67.2511,14772.0
2022-03-01 14:45:00,79.11,79.15,78.99,79.0,12408.0,67.2766,67.3106,67.1746,67.1831,12408.0
2022-03-01 14:50:00,78.99,78.99,78.88,78.88,13187.0,67.1746,67.1746,67.081,67.081,13187.0
2022-03-01 14:55:00,78.92,79.0,78.84,78.94,10813.0,67.115,67.1831,67.047,67.1321,10813.0
2022-03-01 15:00:00,78.94,79.17,78.91,79.17,12940.0,67.1321,67.3277,67.1065,67.3277,12940.0
2022-03-01 15:05:00,79.17,79.25,79.04,79.06,26647.0,67.3277,67.3957,67.2171,67.2341,26647.0
2022-03-01 15:10:00,79.05,79.09,79.0,79.07,15282.0,67.2256,67.2596,67.1831,67.2426,15282.0
2022-03-01 15:15:00,79.08,79.11,78.99,79.01,16738.0,67.2511,67.2766,67.1746,67.1916,16738.0
2022-03-01 15:20:00,79.0,79.1,78.98,79.09,25039.0,67.1831,67.2681,67.1661,67.2596,25039.0
2022-03-01 15:25:00,79.08,79.13,79.03,79.05,32920.0,67.2511,67.2936,67.2086,67.2256,32920.0
2022-03-01 15:30:00,79.05,79.15,78.91,79.1,33299.0,67.2256,67.3106,67.1065,67.2681,33299.0
2022-03-01 15:35:00,79.09,79.16,79.06,79.09,25012.0,67.2596,67.3192,67.2341,67.2596,25012.0
2022-03-01 15:40:00,79.1,79.19,79.01,79.04,46494.0,67.2681,67.3447,67.1916,67.2171,46494.0
2022-03-01 15:45:00,79.04,79.07,78.85,78.86,71485.0,67.2171,67.2426,67.0555,67.064,71485.0
2022-03-01 15:50:00,78.85,79.04,78.72,79.02,98603.0,67.0555,67.2171,66.945,67.2001,98603.0
2022-03-01 15:55:00,79.01,79.42,78.93,79.29,280177.0,67.1916,67.5403,67.1236,67.4297,280177.0
2022-03-02 09:30:00,79.4,79.65,79.3,79.45,52217.0,67.5233,67.7359,67.4382,67.5658,52217.0
2022-03-02 09:35:00,79.54,79.68,79.46,79.65,14747.0,67.6423,67.7614,67.5743,67.7359,14747.0
2022-03-02 09:40:00,79.67,79.87,79.56,79.73,29373.0,67.7529,67.9229,67.6593,67.8039,29373.0
2022-03-02 09:45:00,79.75,79.86,79.72,79.78,14081.0,67.8209,67.9144,67.7954,67.8464,14081.0
2022-03-02 09:50:00,79.77,79.92,79.71,79.71,14072.0,67.8379,67.9655,67.7869,67.7869,14072.0
2022-03-02 09:55:00,79.7,79.79,79.52,79.77,14228.0,67.7784,67.8549,67.6253,67.8379,14228.0
2022-03-02 10:00:00,79.77,79.98,79.77,79.91,9981.0,67.8379,68.0165,67.8379,67.957,9981.0
2022-03-02 10:05:00,79.89,79.98,79.78,79.85,19562.0,67.94,68.0165,67.8464,67.9059,19562.0
2022-03-02 10:10:00,79.86,79.98,79.84,79.92,12591.0,67.9144,68.0165,67.8974,67.9655,12591.0
2022-03-02 10:15:00,79.91,79.91,79.77,79.88,19209.0,67.957,67.957,67.8379,67.9315,19209.0
2022-03-02 10:20:00,79.9,80.02,79.84,80.02,17953.0,67.9485,68.0505,67.8974,68.0505,17953.0
2022-03-02 10:25:00,80.03,80.18,79.97,80.02,28642.0,68.059,68.1866,68.008,68.0505,28642.0
2022-03-02 10:30:00,80.01,80.11,79.8,80.06,20918.0,68.042,68.127,67.8634,68.0845,20918.0
2022-03-02 10:35:00,80.01,80.2,79.99,80.13,19413.0,68.042,68.2036,68.025,68.1441,19413.0
2022-03-02 10:40:00,80.13,80.21,80.08,80.13,10590.0,68.1441,68.2121,68.1015,68.1441,10590.0
2022-03-02 10:45:00,80.14,80.2,80.1,80.15,12108.0,68.1526,68.2036,68.1185,68.1611,12108.0
2022-03-02 10:50:00,80.14,80.19,80.05,80.06,30588.0,68.1526,68.1951,68.076,68.0845,30588.0
2022-03-02 10:55:00,80.09,80.32,80.09,80.32,13493.0,68.11,68.3056,68.11,68.3056,13493.0
2022-03-02 11:00:00,80.33,80.45,80.22,80.38,30890.0,68.3141,68.4162,68.2206,68.3567,30890.0
2022-03-02 11:05:00,80.34,80.5,80.3,80.33,19646.0,68.3226,68.4587,68.2886,68.3141,19646.0
2022-03-02 11:10:00,80.31,80.44,80.27,80.38,23589.0,68.2971,68.4077,68.2631,68.3567,23589.0
2022-03-02 11:15:00,80.4,80.41,80.28,80.32,12552.0,68.3737,68.3822,68.2716,68.3056,12552.0
2022-03-02 11:20:00,80.32,80.37,80.23,80.26,7458.0,68.3056,68.3482,68.2291,68.2546,7458.0
2022-03-02 11:25:00,80.26,80.42,80.26,80.35,5602.0,68.2546,68.3907,68.2546,68.3311,5602.0
2022-03-02 11:30:00,80.36,80.56,80.35,80.45,19027.0,68.3397,68.5097,68.3311,68.4162,19027.0
2022-03-02 11:35:00,80.4,80.4,80.18,80.3,13065.0,68.3737,68.3737,68.1866,68.2886,13065.0
2022-03-02 11:40:00,80.38,80.42,80.27,80.29,9613.0,68.3567,68.3907,68.2631,68.2801,9613.0
2022-03-02 11:45:00,80.31,80.41,80.28,80.3,20486.0,68.2971,68.3822,68.2716,68.2886,20486.0
2022-03-02 11:50:00,80.29,80.34,80.27,80.31,10762.0,68.2801,68.3226,68.2631,68.2971,10762.0
2022-03-02 11:55:00,80.28,80.39,80.28,80.35,10879.0,68.2716,68.3652,68.2716,68.3311,10879.0
2022-03-02 12:00:00,80.34,80.39,80.3,80.35,22139.0,68.3226,68.3652,68.2886,68.3311,22139.0
2022-03-02 12:05:00,80.33,80.46,80.26,80.44,14341.0,68.3141,68.4247,68.2546,68.4077,14341.0
2022-03-02 12:10:00,80.44,80.54,80.4,80.44,18630.0,68.4077,68.4927,68.3737,68.4077,18630.0
2022-03-02 12:15:00,80.43,80.52,80.36,80.45,5790.0,68.3992,68.4757,68.3397,68.4162,5790.0
2022-03-02 12:20:00,80.45,80.46,80.36,80.36,7089.0,68.4162,68.4247,68.3397,68.3397,7089.0
2022-03-02 12:25:00,80.4,80.55,80.36,80.51,8648.0,68.3737,68.5012,68.3397,68.4672,8648.0
2022-03-02 12:30:00,80.52,80.58,80.52,80.54,12754.0,68.4757,68.5267,68.4757,68.4927,12754.0
2022-03-02 12:35:00,80.53,80.64,80.51,80.59,13279.0,68.4842,68.5778,68.4672,68.5352,13279.0
2022-03-02 12:40:00,80.6,80.61,80.55,80.58,6502.0,68.5438,68.5523,68.5012,68.5267,6502.0
2022-03-02 12:45:00,80.58,80.59,80.44,80.46,11705.0,68.5267,68.5352,68.4077,68.4247,11705.0
2022-03-02 12:50:00,80.43,80.5,80.41,80.48,8684.0,68.3992,68.4587,68.3822,68.4417,8684.0
2022-03-02 12:55:00,80.47,80.48,80.33,80.38,7627.0,68.4332,68.4417,68.3141,68.3567,7627.0
2022-03-02 13:00:00,80.4,80.48,80.4,80.42,7046.0,68.3737,68.4417,68.3737,68.3907,7046.0
2022-03-02 13:05:00,80.43,80.48,80.37,80.37,8430.0,68.3992,68.4417,68.3482,68.3482,8430.0
2022-03-02 13:10:00,80.36,80.43,80.34,80.36,9741.0,68.3397,68.3992,68.3226,68.3397,9741.0
2022-03-02 13:15:00,80.37,80.42,80.33,80.34,14287.0,68.3482,68.3907,68.3141,68.3226,14287.0
2022-03-02 13:20:00,80.35,80.4,80.29,80.29,6345.0,68.3311,68.3737,68.2801,68.2801,6345.0
2022-03-02 13:25:00,80.27,80.33,80.23,80.23,7194.0,68.2631,68.3141,68.2291,68.2291,7194.0
2022-03-02 13:30:00,80.23,80.46,80.21,80.42,14474.0,68.2291,68.4247,68.2121,68.3907,14474.0
2022-03-02 13:35:00,80.44,80.45,80.36,80.42,6253.0,68.4077,68.4162,68.3397,68.3907,6253.0
2022-03-02 13:40:00,80.44,80.46,80.35,80.44,8652.0,68.4077,68.4247,68.3311,68.4077,8652.0
2022-03-02 13:45:00,80.43,80.48,80.36,80.45,8805.0,68.3992,68.4417,68.3397,68.4162,8805.0
2022-03-02 13:50:00,80.48,80.48,80.4,80.41,5709.0,68.4417,68.4417,68.3737,68.3822,5709.0
2022-03-02 13:55:00,80.41,80.48,80.32,80.34,22424.0,68.3822,68.4417,68.3056,68.3226,22424.0
2022-03-02 14:00:00,80.32,80.39,80.27,80.39,15524.0,68.3056,68.3652,68.2631,68.3652,15524.0
2022-03-02 14:05:00,80.38,80.4,80.32,80.35,10496.0,68.3567,68.3737,68.3056,68.3311,10496.0
2022-03-02 14:10:00,80.36,80.39,80.33,80.33,6261.0,68.3397,68.3652,68.3141,68.3141,6261.0
2022-03-02 14:15:00,80.33,80.35,80.21,80.23,7185.0,68.3141,68.3311,68.2121,68.2291,7185.0
2022-03-02 14:20:00,80.25,80.3,80.17,80.24,13997.0,68.2461,68.2886,68.1781,68.2376,13997.0
2022-03-02 14:25:00,80.25,80.26,80.14,80.19,16585.0,68.2461,68.2546,68.1526,68.1951,16585.0
2022-03-02 14:30:00,80.2,80.25,80.13,80.21,11931.0,68.2036,68.2461,68.1441,68.2121,11931.0
2022-03-02 14:35:00,80.22,80.25,80.21,80.24,9571.0,68.2206,68.2461,68.2121,68.2376,9571.0
2022-03-02 14:40:00,80.24,80.27,80.19,80.24,9767.0,68.2376,68.2631,68.1951,68.2376,9767.0
2022-03-02 14:45:00,80.24,80.24,80.06,80.12,11996.0,68.2376,68.2376,68.0845,68.1356,11996.0
2022-03-02 14:50:00,80.15,80.21,79.99,80.0,24145.0,68.1611,68.2121,68.025,68.0335,24145.0
2022-03-02 14:55:00,80.04,80.06,79.95,79.99,11424.0,68.0675,68.0845,67.991,68.025,11424.0
2022-03-02 15:00:00,79.99,80.1,79.95,80.03,12865.0,68.025,68.1185,67.991,68.059,12865.0
2022-03-02 15:05:00,80.04,80.06,79.98,79.99,13447.0,68.0675,68.0845,68.0165,68.025,13447.0
2022-03-02 15:10:00,79.99,80.04,79.93,79.96,6965.0,68.025,68.0675,67.974,67.9995,6965.0
2022-03-02 15:15:00,79.96,80.03,79.88,80.02,26499.0,67.9995,68.059,67.9315,68.0505,26499.0
2022-03-02 15:20:00,80.01,80.04,79.94,80.02,13751.0,68.042,68.0675,67.9825,68.0505,13751.0
2022-03-02 15:25:00,80.02,80.15,80.02,80.14,11925.0,68.0505,68.1611,68.0505,68.1526,11925.0
2022-03-02 15:30:00,80.15,80.16,80.07,80.11,21849.0,68.1611,68.1696,68.093,68.127,21849.0
2022-03-02 15:35:00,80.1,80.27,80.07,80.2,39036.0,68.1185,68.2631,68.093,68.2036,39036.0
2022-03-02 15:40:00,80.19,80.23,80.11,80.16,36702.0,68.1951,68.2291,68.127,68.1696,36702.0
2022-03-02 15:45:00,80.17,80.4,80.16,80.38,42718.0,68.1781,68.3737,68.1696,68.3567,42718.0
2022-03-02 15:50:00,80.39,80.46,80.28,80.29,61980.0,68.3652,68.4247,68.2716,68.2801,61980.0
2022-03-02 15:55:00,80.28,80.28,80.12,80.15,168119.0,68.2716,68.2716,68.1356,68.1611,168119.0
2022-03-03 09:30:00,79.63,80.16,79.63,79.89,37683.0,68.2788,68.7333,68.2788,68.5018,37683.0
2022-03-03 09:35:00,79.93,80.33,79.92,80.24,16234.0,68.5361,68.8791,68.5275,68.8019,16234.0
2022-03-03 09:40:00,80.28,80.55,80.28,80.52,43117.0,68.8362,69.0677,68.8362,69.042,43117.0
2022-03-03 09:45:00,80.47,80.58,80.31,80.54,13873.0,68.9991,69.0934,68.8619,69.0591,13873.0
2022-03-03 09:50:00,80.54,80.62,80.39,80.39,18607.0,69.0591,69.1277,68.9305,68.9305,18607.0
2022-03-03 09:55:00,80.37,80.51,80.34,80.47,24314.0,68.9134,69.0334,68.8876,68.9991,24314.0
2022-03-03 10:00:00,80.45,80.45,80.24,80.25,12084.0,68.9819,68.9819,68.8019,68.8105,12084.0
2022-03-03 10:05:00,80.22,80.35,80.22,80.28,15750.0,68.7847,68.8962,68.7847,68.8362,15750.0
2022-03-03 10:10:00,80.27,80.36,80.23,80.32,29367.0,68.8276,68.9048,68.7933,68.8705,29367.0
2022-03-03 10:15:00,80.33,80.47,80.33,80.42,33686.0,68.8791,68.9991,68.8791,68.9562,33686.0
2022-03-03 10:20:00,80.4,80.53,80.39,80.47,26933.0,68.9391,69.0505,68.9305,68.9991,26933.0
2022-03-03 10:25:00,80.46,80.63,80.46,80.55,19484.0,68.9905,69.1363,68.9905,69.0677,19484.0
2022-03-03 10:30:00,80.54,80.59,80.34,80.35,37226.0,69.0591,69.102,68.8876,68.8962,37226.0
2022-03-03 10:35:00,80.35,80.49,80.3,80.32,40408.0,68.8962,69.0162,68.8533,68.8705,40408.0
2022-03-03 10:40:00,80.3,80.31,80.1,80.15,14933.0,68.8533,68.8619,68.6818,68.7247,14933.0
2022-03-03 10:45:00,80.14,80.35,80.09,80.34,24243.0,68.7161,68.8962,68.6733,68.8876,24243.0
2022-03-03 10:50:00,80.33,80.37,80.27,80.3,12861.0,68.8791,68.9134,68.8276,68.8533,12861.0
2022-03-03 10:55:00,80.3,80.34,80.13,80.2,10583.0,68.8533,68.8876,68.7076,68.7676,10583.0
2022-03-03 11:00:00,80.21,80.27,80.12,80.15,13113.0,68.7762,68.8276,68.699,68.7247,13113.0
2022-03-03 11:05:00,80.16,80.23,80.08,80.16,24911.0,68.7333,68.7933,68.6647,68.7333,24911.0
2022-03-03 11:10:00,80.13,80.2,79.98,80.01,18454.0,68.7076,68.7676,68.5789,68.6047,18454.0
2022-03-03 11:15:00,80.01,80.09,79.96,80.06,25966.0,68.6047,68.6733,68.5618,68.6475,25966.0
2022-03-03 11:20:00,80.06,80.1,80.02,80.04,18792.0,68.6475,68.6818,68.6132,68.6304,18792.0
2022-03-03 11:25:00,80.05,80.15,80.05,80.09,11171.0,68.639,68.7247,68.639,68.6733,11171.0
2022-03-03 11:30:00,80.08,80.12,80.02,80.11,34352.0,68.6647,68.699,68.6132,68.6904,34352.0
2022-03-03 11:35:00,80.1,80.18,80.04,80.16,41012.0,68.6818,68.7504,68.6304,68.7333,41012.0
2022-03-03 11:40:00,80.15,80.19,80.12,80.16,22597.0,68.7247,68.759,68.699,68.7333,22597.0
2022-03-03 11:45:00,80.17,80.26,80.12,80.23,12470.0,68.7419,68.819,68.699,68.7933,12470.0
2022-03-03 11:50:00,80.23,80.29,80.17,80.21,14860.0,68.7933,68.8448,68.7419,68.7762,14860.0
2022-03-03 11:55:00,80.2,80.31,80.13,80.27,27501.0,68.7676,68.8619,68.7076,68.8276,27501.0
2022-03-03 12:00:00,80.27,80.42,80.25,80.39,23782.0,68.8276,68.9562,68.8105,68.9305,23782.0
2022-03-03 12:05:00,80.37,80.42,80.32,80.38,23517.0,68.9134,68.9562,68.8705,68.9219,23517.0
2022-03-03 12:10:00,80.35,80.44,80.35,80.38,18496.0,68.8962,68.9734,68.8962,68.9219,18496.0
2022-03-03 12:15:00,80.38,80.54,80.37,80.51,21485.0,68.9219,69.0591,68.9134,69.0334,21485.0
2022-03-03 12:20:00,80.5,80.54,80.46,80.49,16708.0,69.0248,69.0591,68.9905,69.0162,16708.0
2022-03-03 12:25:00,80.48,80.55,80.45,80.53,15302.0,69.0077,69.0677,68.9819,69.0505,15302.0
2022-03-03 12:30:00,80.54,80.89,80.52,80.73,51068.0,69.0591,69.3592,69.042,69.222,51068.0
2022-03-03 12:35:00,80.72,80.8,80.65,80.78,22282.0,69.2135,69.2821,69.1534,69.2649,22282.0
2022-03-03 12:40:00,80.75,80.76,80.63,80.76,14686.0,69.2392,69.2478,69.1363,69.2478,14686.0
2022-03-03 12:45:00,80.77,80.81,80.71,80.76,16852.0,69.2563,69.2906,69.2049,69.2478,16852.0
2022-03-03 12:50:00,80.75,80.77,80.69,80.69,13664.0,69.2392,69.2563,69.1877,69.1877,13664.0
2022-03-03 12:55:00,80.68,80.73,80.64,80.71,13863.0,69.1792,69.222,69.1449,69.2049,13863.0
2022-03-03 13:00:00,80.69,80.73,80.6,80.72,13388.0,69.1877,69.222,69.1106,69.2135,13388.0
2022-03-03 13:05:00,80.7,80.71,80.55,80.66,15956.0,69.1963,69.2049,69.0677,69.162,15956.0
2022-03-03 13:10:00,80.63,80.7,80.61,80.65,9223.0,69.1363,69.1963,69.1191,69.1534,9223.0
2022-03-03 13:15:00,80.63,80.71,80.6,80.68,11916.0,69.1363,69.2049,69.1106,69.1792,11916.0
2022-03-03 13:20:00,80.68,80.77,80.66,80.76,27554.0,69.1792,69.2563,69.162,69.2478,27554.0
2022-03-03 13:25:00,80.77,80.79,80.73,80.76,13704.0,69.2563,69.2735,69.222,69.2478,13704.0
2022-03-03 13:30:00,80.75,80.81,80.73,80.8,20143.0,69.2392,69.2906,69.222,69.2821,20143.0
2022-03-03 13:35:00,80.81,80.85,80.77,80.79,10710.0,69.2906,69.3249,69.2563,69.2735,10710.0
2022-03-03 13:40:00,80.79,80.87,80.78,80.83,7122.0,69.2735,69.3421,69.2649,69.3078,7122.0
2022-03-03 13:45:00,80.84,80.91,80.81,80.89,17863.0,69.3164,69.3764,69.2906,69.3592,17863.0
2022-03-03 13:50:00,80.89,80.94,80.86,80.94,17393.0,69.3592,69.4021,69.3335,69.4021,17393.0
2022-03-03 13:55:00,80.95,80.99,80.89,80.89,11594.0,69.4107,69.445,69.3592,69.3592,11594.0
2022-03-03 14:00:00,80.88,80.96,80.87,80.89,11990.0,69.3507,69.4192,69.3421,69.3592,11990.0
2022-03-03 14:05:00,80.88,80.91,80.81,80.81,13034.0,69.3507,69.3764,69.2906,69.2906,13034.0
2022-03-03 14:10:00,80.83,80.95,80.83,80.93,21325.0,69.3078,69.4107,69.3078,69.3935,21325.0
2022-03-03 14:15:00,80.93,81.04,80.92,81.0,111961.0,69.3935,69.4878,69.3849,69.4535,111961.0
2022-03-03 14:20:00,81.0,81.17,80.94,81.16,19212.0,69.4535,69.5993,69.4021,69.5907,19212.0
2022-03-03 14:25:00,81.16,81.21,81.1,81.12,10918.0,69.5907,69.6336,69.5393,69.5564,10918.0
2022-03-03 14:30:00,81.13,81.19,81.08,81.08,16226.0,69.565,69.6165,69.5221,69.5221,16226.0
2022-03-03 14:35:00,81.09,81.09,81.03,81.06,13223.0,69.5307,69.5307,69.4793,69.505,13223.0
2022-03-03 14:40:00,81.07,81.08,80.96,81.06,20201.0,69.5136,69.5221,69.4192,69.505,20201.0
2022-03-03 14:45:00,81.06,81.07,80.99,81.02,27958.0,69.505,69.5136,69.445,69.4707,27958.0
2022-03-03 14:50:00,81.04,81.04,80.9,80.94,13608.0,69.4878,69.4878,69.3678,69.4021,13608.0
2022-03-03 14:55:00,80.96,81.11,80.96,81.11,24875.0,69.4192,69.5479,69.4192,69.5479,24875.0
2022-03-03 15:00:00,81.1,81.12,80.96,80.97,24435.0,69.5393,69.5564,69.4192,69.4278,24435.0
2022-03-03 15:05:00,80.99,81.07,80.9,80.96,20390.0,69.445,69.5136,69.3678,69.4192,20390.0
2022-03-03 15:10:00,80.97,81.07,80.95,81.06,25171.0,69.4278,69.5136,69.4107,69.505,25171.0
2022-03-03 15:15:00,81.05,81.17,81.04,81.14,53319.0,69.4964,69.5993,69.4878,69.5736,53319.0
2022-03-03 15:20:00,81.12,81.18,81.03,81.1,25157.0,69.5564,69.6079,69.4793,69.5393,25157.0
2022-03-03 15:25:00,81.1,81.16,81.09,81.15,36400.0,69.5393,69.5907,69.5307,69.5822,36400.0
2022-03-03 15:30:00,81.13,81.13,81.0,81.02,40443.0,69.565,69.565,69.4535,69.4707,40443.0
2022-03-03 15:35:00,81.02,81.03,80.81,80.92,41249.0,69.4707,69.4793,69.2906,69.3849,41249.0
2022-03-03 15:40:00,80.93,80.98,80.67,80.68,54147.0,69.3935,69.4364,69.1706,69.1792,54147.0
2022-03-03 15:45:00,80.68,80.85,80.66,80.74,47066.0,69.1792,69.3249,69.162,69.2306,47066.0
2022-03-03 15:50:00,80.73,80.84,80.63,80.71,100545.0,69.222,69.3164,69.1363,69.2049,100545.0
2022-03-03 15:55:00,80.72,80.76,80.64,80.72,202358.0,69.2135,69.2478,69.1449,69.2135,202358.0
2022-03-04 09:30:00,80.41,80.65,80.0,80.56,57655.0,68.9476,69.1534,68.5961,69.0763,57655.0
2022-03-04 09:35:00,80.54,80.57,80.31,80.34,15268.0,69.0591,69.0848,68.8619,68.8876,15268.0
2022-03-04 09:40:00,80.34,80.8,80.3,80.76,21940.0,68.8876,69.2821,68.8533,69.2478,21940.0
2022-03-04 09:45:00,80.76,80.83,80.67,80.75,20570.0,69.2478,69.3078,69.1706,69.2392,20570.0
2022-03-04 09:50:00,80.71,81.03,80.69,80.94,16702.0,69.2049,69.4793,69.1877,69.4021,16702.0
2022-03-04 09:55:00,80.93,81.0,80.8,80.87,21384.0,69.3935,69.4535,69.2821,69.3421,21384.0
2022-03-04 10:00:00,80.9,80.94,80.7,80.7,22197.0,69.3678,69.4021,69.1963,69.1963,22197.0
2022-03-04 10:05:00,80.7,80.81,80.67,80.7,13082.0,69.1963,69.2906,69.1706,69.1963,13082.0
2022-03-04 10:10:00,80.7,80.73,80.56,80.67,9757.0,69.1963,69.222,69.0763,69.1706,9757.0
2022-03-04 10:15:00,80.69,80.74,80.61,80.72,21677.0,69.1877,69.2306,69.1191,69.2135,21677.0
2022-03-04 10:20:00,80.74,80.79,80.62,80.62,13486.0,69.2306,69.2735,69.1277,69.1277,13486.0
2022-03-04 10:25:00,80.62,80.86,80.6,80.86,17605.0,69.1277,69.3335,69.1106,69.3335,17605.0
2022-03-04 10:30:00,80.85,80.94,80.83,80.94,9568.0,69.3249,69.4021,69.3078,69.4021,9568.0
2022-03-04 10:35:00,80.96,81.05,80.81,80.95,25814.0,69.4192,69.4964,69.2906,69.4107,25814.0
2022-03-04 10:40:00,80.94,81.01,80.8,81.0,26980.0,69.4021,69.4621,69.2821,69.4535,26980.0
2022-03-04 10:45:00,81.01,81.27,80.99,81.21,26047.0,69.4621,69.6851,69.445,69.6336,26047.0
2022-03-04 10:50:00,81.2,81.34,81.2,81.34,20027.0,69.625,69.7451,69.625,69.7451,20027.0
2022-03-04 10:55:00,81.34,81.44,81.3,81.41,33915.0,69.7451,69.8308,69.7108,69.8051,33915.0
2022-03-04 11:00:00,81.41,81.58,81.4,81.56,46224.0,69.8051,69.9509,69.7965,69.9337,46224.0
2022-03-04 11:05:00,81.56,81.61,81.5,81.51,29999.0,69.9337,69.9766,69.8823,69.8908,29999.0
2022-03-04 11:10:00,81.54,81.59,81.49,81.54,14256.0,69.9166,69.9594,69.8737,69.9166,14256.0
2022-03-04 11:15:00,81.53,81.83,81.52,81.81,49563.0,69.908,70.1652,69.8994,70.1481,49563.0
2022-03-04 11:20:00,81.83,81.9,81.72,81.79,25388.0,70.1652,70.2253,70.0709,70.1309,25388.0
2022-03-04 11:25:00,81.78,81.78,81.58,81.68,16920.0,70.1224,70.1224,69.9509,70.0366,16920.0
2022-03-04 11:30:00,81.67,81.7,81.54,81.6,13327.0,70.028,70.0538,69.9166,69.968,13327.0
2022-03-04 11:35:00,81.62,81.64,81.49,81.52,15381.0,69.9852,70.0023,69.8737,69.8994,15381.0
2022-03-04 11:40:00,81.49,81.55,81.48,81.53,15446.0,69.8737,69.9251,69.8651,69.908,15446.0
2022-03-04 11:45:00,81.53,81.71,81.53,81.71,17173.0,69.908,70.0623,69.908,70.0623,17173.0
2022-03-04 11:50:00,81.7,81.83,81.67,81.79,19684.0,70.0538,70.1652,70.028,70.1309,19684.0
2022-03-04 11:55:00,81.8,81.92,81.78,81.86,31718.0,70.1395,70.2424,70.1224,70.191,31718.0
2022-03-04 12:00:00,81.89,81.94,81.79,81.93,18678.0,70.2167,70.2595,70.1309,70.251,18678.0
2022-03-04 12:05:00,81.93,81.98,81.89,81.96,17618.0,70.251,70.2938,70.2167,70.2767,17618.0
2022-03-04 12:10:00,81.96,82.07,81.93,81.95,44081.0,70.2767,70.371,70.251,70.2681,44081.0
2022-03-04 12:15:00,81.98,82.0,81.88,81.89,12931.0,70.2938,70.311,70.2081,70.2167,12931.0
2022-03-04 12:20:00,81.9,82.06,81.9,82.01,13380.0,70.2253,70.3624,70.2253,70.3196,13380.0
2022-03-04 12:25:00,82.03,82.13,82.01,82.13,14058.0,70.3367,70.4225,70.3196,70.4225,14058.0
2022-03-04 12:30:00,82.12,82.23,82.1,82.22,12736.0,70.4139,70.5082,70.3967,70.4996,12736.0
2022-03-04 12:35:00,82.23,82.38,82.23,82.31,24197.0,70.5082,70.6368,70.5082,70.5768,24197.0
2022-03-04 12:40:00,82.29,82.33,82.22,82.23,17526.0,70.5597,70.594,70.4996,70.5082,17526.0
2022-03-04 12:45:00,82.24,82.35,82.22,82.34,17179.0,70.5168,70.6111,70.4996,70.6025,17179.0
2022-03-04 12:50:00,82.35,82.38,82.24,82.37,64573.0,70.6111,70.6368,70.5168,70.6283,64573.0
2022-03-04 12:55:00,82.38,82.41,82.32,82.36,9142.0,70.6368,70.6626,70.5854,70.6197,9142.0
2022-03-04 13:00:00,82.37,82.42,82.32,82.37,10207.0,70.6283,70.6711,70.5854,70.6283,10207.0
2022-03-04 13:05:00,82.38,82.4,82.31,82.33,11472.0,70.6368,70.654,70.5768,70.594,11472.0
2022-03-04 13:10:00,82.33,82.37,82.26,82.31,15612.0,70.594,70.6283,70.5339,70.5768,15612.0
2022-03-04 13:15:00,82.33,82.33,82.21,82.23,18254.0,70.594,70.594,70.4911,70.5082,18254.0
2022-03-04 13:20:00,82.24,82.3,82.15,82.17,17304.0,70.5168,70.5682,70.4396,70.4568,17304.0
2022-03-04 13:25:00,82.18,82.22,82.08,82.21,20287.0,70.4653,70.4996,70.3796,70.4911,20287.0
2022-03-04 13:30:00,82.22,82.23,82.12,82.19,25039.0,70.4996,70.5082,70.4139,70.4739,25039.0
2022-03-04 13:35:00,82.21,82.35,82.17,82.34,30929.0,70.4911,70.6111,70.4568,70.6025,30929.0
2022-03-04 13:40:00,82.34,82.35,82.21,82.29,19299.0,70.6025,70.6111,70.4911,70.5597,19299.0
2022-03-04 13:45:00,82.31,82.44,82.27,82.4,52461.0,70.5768,70.6883,70.5425,70.654,52461.0
2022-03-04 13:50:00,82.4,82.48,82.38,82.38,11767.0,70.654,70.7226,70.6368,70.6368,11767.0
2022-03-04 13:55:00,82.38,82.39,82.31,82.33,25433.0,70.6368,70.6454,70.5768,70.594,25433.0
2022-03-04 14:00:00,82.34,82.38,82.21,82.27,41168.0,70.6025,70.6368,70.4911,70.5425,41168.0
2022-03-04 14:05:00,82.26,82.32,82.19,82.28,21805.0,70.5339,70.5854,70.4739,70.5511,21805.0
2022-03-04 14:10:00,82.27,82.3,82.18,82.24,16209.0,70.5425,70.5682,70.4653,70.5168,16209.0
2022-03-04 14:15:00,82.24,82.33,82.16,82.28,21393.0,70.5168,70.594,70.4482,70.5511,21393.0
2022-03-04 14:20:00,82.24,82.44,82.23,82.43,22189.0,70.5168,70.6883,70.5082,70.6797,22189.0
2022-03-04 14:25:00,82.42,82.47,82.36,82.42,19283.0,70.6711,70.714,70.6197,70.6711,19283.0
2022-03-04 14:30:00,82.44,82.49,82.4,82.42,11397.0,70.6883,70.7311,70.654,70.6711,11397.0
2022-03-04 14:35:00,82.42,82.49,82.39,82.46,16705.0,70.6711,70.7311,70.6454,70.7054,16705.0
2022-03-04 14:40:00,82.45,82.45,82.36,82.37,8790.0,70.6968,70.6968,70.6197,70.6283,8790.0
2022-03-04 14:45:00,82.36,82.44,82.31,82.4,12585.0,70.6197,70.6883,70.5768,70.654,12585.0
2022-03-04 14:50:00,82.39,82.44,82.34,82.37,15438.0,70.6454,70.6883,70.6025,70.6283,15438.0
2022-03-04 14:55:00,82.38,82.39,82.19,82.22,10583.0,70.6368,70.6454,70.4739,70.4996,10583.0
2022-03-04 15:00:00,82.22,82.38,82.22,82.33,14717.0,70.4996,70.6368,70.4996,70.594,14717.0
2022-03-04 15:05:00,82.34,82.37,82.25,82.26,13479.0,70.6025,70.6283,70.5254,70.5339,13479.0
2022-03-04 15:10:00,82.27,82.29,82.08,82.09,31948.0,70.5425,70.5597,70.3796,70.3882,31948.0
2022-03-04 15:15:00,82.1,82.15,81.99,82.01,20832.0,70.3967,70.4396,70.3024,70.3196,20832.0
2022-03-04 15:20:00,81.99,82.1,81.96,82.1,28581.0,70.3024,70.3967,70.2767,70.3967,28581.0
2022-03-04 15:25:00,82.09,82.28,82.09,82.18,26296.0,70.3882,70.5511,70.3882,70.4653,26296.0
2022-03-04 15:30:00,82.19,82.36,82.19,82.34,36364.0,70.4739,70.6197,70.4739,70.6025,36364.0
2022-03-04 15:35:00,82.34,82.4,82.16,82.19,40768.0,70.6025,70.654,70.4482,70.4739,40768.0
2022-03-04 15:40:00,82.2,82.26,82.12,82.2,44012.0,70.4825,70.5339,70.4139,70.4825,44012.0
2022-03-04 15:45:00,82.19,82.36,82.16,82.19,51659.0,70.4739,70.6197,70.4482,70.4739,51659.0
2022-03-04 15:50:00,82.21,82.4,82.16,82.4,75990.0,70.4911,70.654,70.4482,70.654,75990.0
2022-03-04 15:55:00,82.4,82.74,82.4,82.71,266220.0,70.654,70.9455,70.654,70.9198,266220.0
2022-03-07 09:30:00,82.75,82.84,82.22,82.34,72229.0,70.9541,71.0313,70.4996,70.6025,72229.0
2022-03-07 09:35:00,82.37,82.37,81.98,82.11,24135.0,70.6283,70.6283,70.2938,70.4053,24135.0
2022-03-07 09:40:00,82.11,82.46,82.09,82.34,20951.0,70.4053,70.7054,70.3882,70.6025,20951.0
2022-03-07 09:45:00,82.35,82.55,82.29,82.3,28634.0,70.6111,70.7826,70.5597,70.5682,28634.0
2022-03-07 09:50:00,82.31,82.38,82.04,82.37,16325.0,70.5768,70.6368,70.3453,70.6283,16325.0
2022-03-07 09:55:00,82.34,82.57,82.3,82.56,20357.0,70.6025,70.7997,70.5682,70.7912,20357.0
2022-03-07 10:00:00,82.53,82.53,82.29,82.31,57440.0,70.7654,70.7654,70.5597,70.5768,57440.0
2022-03-07 10:05:00,82.28,82.43,82.22,82.4,17004.0,70.5511,70.6797,70.4996,70.654,17004.0
2022-03-07 10:10:00,82.38,82.58,82.37,82.51,13847.0,70.6368,70.8083,70.6283,70.7483,13847.0
2022-03-07 10:15:00,82.47,82.72,82.47,82.7,18478.0,70.714,70.9284,70.714,70.9112,18478.0
2022-03-07 10:20:00,82.71,82.75,82.57,82.6,18710.0,70.9198,70.9541,70.7997,70.8255,18710.0
2022-03-07 10:25:00,82.59,82.63,82.52,82.6,19788.0,70.8169,70.8512,70.7569,70.8255,19788.0
2022-03-07 10:30:00,82.6,82.76,82.56,82.76,17771.0,70.8255,70.9627,70.7912,70.9627,17771.0
2022-03-07 10:35:00,82.76,82.9,82.68,82.87,19393.0,70.9627,71.0827,70.8941,71.057,19393.0
2022-03-07 10:40:00,82.84,83.08,82.75,83.06,31697.0,71.0313,71.237,70.9541,71.2199,31697.0
2022-03-07 10:45:00,83.04,83.16,82.93,83.09,17530.0,71.2027,71.3056,71.1084,71.2456,17530.0
2022-03-07 10:50:00,83.08,83.13,82.99,83.04,12980.0,71.237,71.2799,71.1599,71.2027,12980.0
2022-03-07 10:55:00,83.04,83.09,82.95,83.03,18584.0,71.2027,71.2456,71.1256,71.1942,18584.0
2022-03-07 11:00:00,83.02,83.06,82.81,82.83,23370.0,71.1856,71.2199,71.0055,71.0227,23370.0
2022-03-07 11:05:00,82.82,83.04,82.67,82.99,23218.0,71.0141,71.2027,70.8855,71.1599,23218.0
2022-03-07 11:10:00,83.01,83.17,82.97,83.1,24087.0,71.177,71.3142,71.1427,71.2542,24087.0
2022-03-07 11:15:00,83.1,83.11,82.83,82.86,35558.0,71.2542,71.2628,71.0227,71.0484,35558.0
2022-03-07 11:20:00,82.81,82.96,82.77,82.77,22719.0,71.0055,71.1341,70.9712,70.9712,22719.0
2022-03-07 11:25:00,82.77,82.86,82.69,82.86,17621.0,70.9712,71.0484,70.9026,71.0484,17621.0
2022-03-07 11:30:00,82.88,82.95,82.84,82.92,15224.0,71.0656,71.1256,71.0313,71.0999,15224.0
2022-03-07 11:35:00,82.91,82.98,82.75,82.77,12011.0,71.0913,71.1513,70.9541,70.9712,12011.0
2022-03-07 11:40:00,82.77,82.94,82.74,82.94,15838.0,70.9712,71.117,70.9455,71.117,15838.0
2022-03-07 11:45:00,82.96,83.03,82.9,82.93,21410.0,71.1341,71.1942,71.0827,71.1084,21410.0
2022-03-07 11:50:00,82.9,82.94,82.83,82.91,13982.0,71.0827,71.117,71.0227,71.0913,13982.0
2022-03-07 11:55:00,82.92,82.93,82.75,82.77,15656.0,71.0999,71.1084,70.9541,70.9712,15656.0
2022-03-07 12:00:00,82.78,82.81,82.65,82.67,12682.0,70.9798,71.0055,70.8683,70.8855,12682.0
2022-03-07 12:05:00,82.68,82.69,82.57,82.61,17255.0,70.8941,70.9026,70.7997,70.834,17255.0
2022-03-07 12:10:00,82.61,82.69,82.58,82.69,11571.0,70.834,70.9026,70.8083,70.9026,11571.0
2022-03-07 12:15:00,82.66,82.67,82.54,82.56,11813.0,70.8769,70.8855,70.774,70.7912,11813.0
2022-03-07 12:20:00,82.55,82.63,82.4,82.42,13822.0,70.7826,70.8512,70.654,70.6711,13822.0
2022-03-07 12:25:00,82.41,82.69,82.41,82.65,10488.0,70.6626,70.9026,70.6626,70.8683,10488.0
2022-03-07 12:30:00,82.65,82.72,82.59,82.67,13606.0,70.8683,70.9284,70.8169,70.8855,13606.0
2022-03-07 12:35:00,82.69,82.7,82.6,82.7,15465.0,70.9026,70.9112,70.8255,70.9112,15465.0
2022-03-07 12:40:00,82.7,82.7,82.61,82.65,13157.0,70.9112,70.9112,70.834,70.8683,13157.0
2022-03-07 12:45:00,82.65,82.71,82.57,82.65,16434.0,70.8683,70.9198,70.7997,70.8683,16434.0
2022-03-07 12:50:00,82.66,82.81,82.65,82.71,26046.0,70.8769,71.0055,70.8683,70.9198,26046.0
2022-03-07 12:55:00,82.71,82.84,82.67,82.83,12203.0,70.9198,71.0313,70.8855,71.0227,12203.0
2022-03-07 13:00:00,82.84,82.98,82.83,82.89,16913.0,71.0313,71.1513,71.0227,71.0741,16913.0
2022-03-07 13:05:00,82.88,82.94,82.84,82.84,16435.0,71.0656,71.117,71.0313,71.0313,16435.0
2022-03-07 13:10:00,82.83,82.94,82.77,82.94,16070.0,71.0227,71.117,70.9712,71.117,16070.0
2022-03-07 13:15:00,82.93,82.97,82.87,82.9,13789.0,71.1084,71.1427,71.057,71.0827,13789.0
2022-03-07 13:20:00,82.91,83.14,82.91,83.14,29312.0,71.0913,71.2885,71.0913,71.2885,29312.0
2022-03-07 13:25:00,83.16,83.31,83.15,83.29,20090.0,71.3056,71.4343,71.2971,71.4171,20090.0
2022-03-07 13:30:00,83.29,83.4,83.29,83.38,17429.0,71.4171,71.5114,71.4171,71.4943,17429.0
2022-03-07 13:35:00,83.4,83.51,83.37,83.44,25945.0,71.5114,71.6057,71.4857,71.5457,25945.0
2022-03-07 13:40:00,83.43,83.51,83.38,83.46,17750.0,71.5372,71.6057,71.4943,71.5629,17750.0
2022-03-07 13:45:00,83.44,83.46,83.2,83.34,76175.0,71.5457,71.5629,71.3399,71.46,76175.0
2022-03-07 13:50:00,83.34,83.43,83.25,83.38,26610.0,71.46,71.5372,71.3828,71.4943,26610.0
2022-03-07 13:55:00,83.39,83.47,83.34,83.42,21000.0,71.5029,71.5714,71.46,71.5286,21000.0
2022-03-07 14:00:00,83.42,83.56,83.42,83.49,19889.0,71.5286,71.6486,71.5286,71.5886,19889.0
2022-03-07 14:05:00,83.48,83.58,83.42,83.48,39579.0,71.58,71.6658,71.5286,71.58,39579.0
2022-03-07 14:10:00,83.46,83.54,83.42,83.54,18422.0,71.5629,71.6315,71.5286,71.6315,18422.0
2022-03-07 14:15:00,83.54,83.55,83.42,83.44,20405.0,71.6315,71.64,71.5286,71.5457,20405.0
2022-03-07 14:20:00,83.43,83.46,83.35,83.41,39633.0,71.5372,71.5629,71.4686,71.52,39633.0
2022-03-07 14:25:00,83.42,83.46,83.3,83.32,20339.0,71.5286,71.5629,71.4257,71.4428,20339.0
2022-03-07 14:30:00,83.31,83.45,83.3,83.45,12130.0,71.4343,71.5543,71.4257,71.5543,12130.0
2022-03-07 14:35:00,83.45,83.56,83.45,83.56,12390.0,71.5543,71.6486,71.5543,71.6486,12390.0
2022-03-07 14:40:00,83.56,83.6,83.43,83.52,29693.0,71.6486,71.6829,71.5372,71.6143,29693.0
2022-03-07 14:45:00,83.5,83.67,83.48,83.59,101779.0,71.5972,71.7429,71.58,71.6743,101779.0
2022-03-07 14:50:00,83.58,83.65,83.48,83.5,23751.0,71.6658,71.7258,71.58,71.5972,23751.0
2022-03-07 14:55:00,83.52,83.68,83.52,83.58,20916.0,71.6143,71.7515,71.6143,71.6658,20916.0
2022-03-07 15:00:00,83.58,83.6,83.49,83.55,15517.0,71.6658,71.6829,71.5886,71.64,15517.0
2022-03-07 15:05:00,83.55,83.65,83.51,83.6,15789.0,71.64,71.7258,71.6057,71.6829,15789.0
2022-03-07 15:10:00,83.6,83.65,83.51,83.62,23096.0,71.6829,71.7258,71.6057,71.7001,23096.0
2022-03-07 15:15:00,83.59,83.61,83.44,83.45,30191.0,71.6743,71.6915,71.5457,71.5543,30191.0
2022-03-07 15:20:00,83.45,83.45,83.05,83.06,27894.0,71.5543,71.5543,71.2113,71.2199,27894.0
2022-03-07 15:25:00,83.08,83.19,82.92,82.96,34018.0,71.237,71.3314,71.0999,71.1341,34018.0
2022-03-07 15:30:00,82.92,82.99,82.81,82.9,42498.0,71.0999,71.1599,71.0055,71.0827,42498.0
2022-03-07 15:35:00,82.89,82.89,82.76,82.88,37678.0,71.0741,71.0741,70.9627,71.0656,37678.0
2022-03-07 15:40:00,82.88,83.13,82.85,83.11,54901.0,71.0656,71.2799,71.0398,71.2628,54901.0
2022-03-07 15:45:00,83.1,83.18,83.01,83.06,79434.0,71.2542,71.3228,71.177,71.2199,79434.0
2022-03-07 15:50:00,83.06,83.26,83.04,83.15,141699.0,71.2199,71.3914,71.2027,71.2971,141699.0
2022-03-07 15:55:00,83.14,83.48,83.14,83.33,368054.0,71.2885,71.58,71.2885,71.4514,368054.0
2022-03-08 09:30:00,83.5,84.13,83.15,83.95,73310.0,71.5972,72.1374,71.2971,71.983,73310.0
2022-03-08 09:35:00,83.95,83.95,83.12,83.2,49699.0,71.983,71.983,71.2713,71.3399,49699.0
2022-03-08 09:40:00,83.24,83.31,83.0,83.16,25337.0,71.3742,71.4343,71.1684,71.3056,25337.0
2022-03-08 09:45:00,83.14,83.15,82.81,82.89,32332.0,71.2885,71.2971,71.0055,71.0741,32332.0
2022-03-08 09:50:00,82.88,82.93,82.65,82.78,27094.0,71.0656,71.1084,70.8683,70.9798,27094.0
2022-03-08 09:55:00,82.77,82.8,82.37,82.38,14814.0,70.9712,70.997,70.6283,70.6368,14814.0
2022-03-08 10:00:00,82.36,82.47,82.24,82.3,51304.0,70.6197,70.714,70.5168,70.5682,51304.0
2022-03-08 10:05:00,82.34,82.34,82.11,82.14,23078.0,70.6025,70.6025,70.4053,70.431,23078.0
2022-03-08 10:10:00,82.09,82.39,82.02,82.39,18134.0,70.3882,70.6454,70.3281,70.6454,18134.0
2022-03-08 10:15:00,82.38,82.56,82.34,82.53,27847.0,70.6368,70.7912,70.6025,70.7654,27847.0
2022-03-08 10:20:00,82.53,82.56,82.37,82.39,7730.0,70.7654,70.7912,70.6283,70.6454,7730.0
2022-03-08 10:25:00,82.39,82.46,82.24,82.24,46096.0,70.6454,70.7054,70.5168,70.5168,46096.0
2022-03-08 10:30:00,82.28,82.55,82.25,82.54,18563.0,70.5511,70.7826,70.5254,70.774,18563.0
2022-03-08 10:35:00,82.58,82.64,82.49,82.6,12069.0,70.8083,70.8598,70.7311,70.8255,12069.0
2022-03-08 10:40:00,82.58,82.71,82.51,82.68,21021.0,70.8083,70.9198,70.7483,70.8941,21021.0
2022-03-08 10:45:00,82.7,82.71,82.46,82.53,14887.0,70.9112,70.9198,70.7054,70.7654,14887.0
2022-03-08 10:50:00,82.53,82.57,82.43,82.48,9001.0,70.7654,70.7997,70.6797,70.7226,9001.0
2022-03-08 10:55:00,82.44,82.52,82.37,82.48,16819.0,70.6883,70.7569,70.6283,70.7226,16819.0
2022-03-08 11:00:00,82.48,82.48,82.13,82.35,22012.0,70.7226,70.7226,70.4225,70.6111,22012.0
2022-03-08 11:05:00,82.34,82.36,82.12,82.17,11668.0,70.6025,70.6197,70.4139,70.4568,11668.0
2022-03-08 11:10:00,82.2,82.28,82.14,82.17,15199.0,70.4825,70.5511,70.431,70.4568,15199.0
2022-03-08 11:15:00,82.16,82.16,81.93,82.04,14799.0,70.4482,70.4482,70.251,70.3453,14799.0
2022-03-08 11:20:00,82.04,82.13,82.03,82.08,16964.0,70.3453,70.4225,70.3367,70.3796,16964.0
2022-03-08 11:25:00,82.09,82.11,81.97,81.99,13009.0,70.3882,70.4053,70.2853,70.3024,13009.0
2022-03-08 11:30:00,81.98,82.12,81.87,82.12,14296.0,70.2938,70.4139,70.1995,70.4139,14296.0
2022-03-08 11:35:00,82.14,82.15,81.99,82.0,11346.0,70.431,70.4396,70.3024,70.311,11346.0
2022-03-08 11:40:00,81.99,81.99,81.83,81.83,13529.0,70.3024,70.3024,70.1652,70.1652,13529.0
2022-03-08 11:45:00,81.83,81.95,81.8,81.84,12378.0,70.1652,70.2681,70.1395,70.1738,12378.0
2022-03-08 11:50:00,81.83,81.96,81.79,81.94,8897.0,70.1652,70.2767,70.1309,70.2595,8897.0
2022-03-08 11:55:00,81.92,81.95,81.77,81.95,10981.0,70.2424,70.2681,70.1138,70.2681,10981.0
2022-03-08 12:00:00,81.96,81.96,81.84,81.89,10920.0,70.2767,70.2767,70.1738,70.2167,10920.0
2022-03-08 12:05:00,81.89,82.01,81.87,81.99,13912.0,70.2167,70.3196,70.1995,70.3024,13912.0
2022-03-08 12:10:00,82.02,82.33,82.02,82.33,23998.0,70.3281,70.594,70.3281,70.594,23998.0
2022-03-08 12:15:00,82.3,82.34,82.2,82.26,25027.0,70.5682,70.6025,70.4825,70.5339,25027.0
2022-03-08 12:20:00,82.24,82.25,82.08,82.16,18064.0,70.5168,70.5254,70.3796,70.4482,18064.0
2022-03-08 12:25:00,82.16,82.51,82.11,82.5,26146.0,70.4482,70.7483,70.4053,70.7397,26146.0
2022-03-08 12:30:00,82.51,82.76,82.49,82.75,14798.0,70.7483,70.9627,70.7311,70.9541,14798.0
2022-03-08 12:35:00,82.73,82.84,82.72,82.73,20178.0,70.9369,71.0313,70.9284,70.9369,20178.0
2022-03-08 12:40:00,82.73,82.8,82.63,82.68,19232.0,70.9369,70.997,70.8512,70.8941,19232.0
2022-03-08 12:45:00,82.68,82.72,82.59,82.72,19117.0,70.8941,70.9284,70.8169,70.9284,19117.0
2022-03-08 12:50:00,82.73,82.96,82.71,82.86,13197.0,70.9369,71.1341,70.9198,71.0484,13197.0
2022-03-08 12:55:00,82.78,82.87,82.74,82.78,17725.0,70.9798,71.057,70.9455,70.9798,17725.0
2022-03-08 13:00:00,82.75,82.87,82.75,82.85,14675.0,70.9541,71.057,70.9541,71.0398,14675.0
2022-03-08 13:05:00,82.86,82.97,82.84,82.95,17095.0,71.0484,71.1427,71.0313,71.1256,17095.0
2022-03-08 13:10:00,82.97,83.01,82.75,82.79,17350.0,71.1427,71.177,70.9541,70.9884,17350.0
2022-03-08 13:15:00,82.81,82.83,82.73,82.76,39193.0,71.0055,71.0227,70.9369,70.9627,39193.0
2022-03-08 13:20:00,82.75,82.85,82.75,82.83,10500.0,70.9541,71.0398,70.9541,71.0227,10500.0
2022-03-08 13:25:00,82.83,82.92,82.74,82.76,27018.0,71.0227,71.0999,70.9455,70.9627,27018.0
2022-03-08 13:30:00,82.76,82.86,82.74,82.76,30486.0,70.9627,71.0484,70.9455,70.9627,30486.0
2022-03-08 13:35:00,82.76,82.79,82.46,82.47,36851.0,70.9627,70.9884,70.7054,70.714,36851.0
2022-03-08 13:40:00,82.47,82.48,82.29,82.4,14623.0,70.714,70.7226,70.5597,70.654,14623.0
2022-03-08 13:45:00,82.39,82.44,82.24,82.28,13808.0,70.6454,70.6883,70.5168,70.5511,13808.0
2022-03-08 13:50:00,82.25,82.42,82.25,82.3,7174.0,70.5254,70.6711,70.5254,70.5682,7174.0
2022-03-08 13:55:00,82.31,82.31,82.2,82.24,17533.0,70.5768,70.5768,70.4825,70.5168,17533.0
2022-03-08 14:00:00,82.24,82.25,82.07,82.12,16533.0,70.5168,70.5254,70.371,70.4139,16533.0
2022-03-08 14:05:00,82.07,82.21,82.06,82.19,11103.0,70.371,70.4911,70.3624,70.4739,11103.0
2022-03-08 14:10:00,82.2,82.23,82.13,82.17,8791.0,70.4825,70.5082,70.4225,70.4568,8791.0
2022-03-08 14:15:00,82.17,82.18,82.1,82.11,8942.0,70.4568,70.4653,70.3967,70.4053,8942.0
2022-03-08 14:20:00,82.11,82.26,82.06,82.18,13200.0,70.4053,70.5339,70.3624,70.4653,13200.0
2022-03-08 14:25:00,82.17,82.36,82.14,82.36,8103.0,70.4568,70.6197,70.431,70.6197,8103.0
2022-03-08 14:30:00,82.37,82.37,82.23,82.32,19827.0,70.6283,70.6283,70.5082,70.5854,19827.0
2022-03-08 14:35:00,82.31,82.44,82.26,82.42,13417.0,70.5768,70.6883,70.5339,70.6711,13417.0
2022-03-08 14:40:00,82.41,82.58,82.39,82.55,9758.0,70.6626,70.8083,70.6454,70.7826,9758.0
2022-03-08 14:45:00,82.56,82.6,82.52,82.6,11617.0,70.7912,70.8255,70.7569,70.8255,11617.0
2022-03-08 14:50:00,82.59,82.62,82.53,82.57,10587.0,70.8169,70.8426,70.7654,70.7997,10587.0
2022-03-08 14:55:00,82.57,82.6,82.39,82.43,12184.0,70.7997,70.8255,70.6454,70.6797,12184.0
2022-03-08 15:00:00,82.42,82.47,82.35,82.42,23513.0,70.6711,70.714,70.6111,70.6711,23513.0
2022-03-08 15:05:00,82.41,82.41,82.25,82.3,11253.0,70.6626,70.6626,70.5254,70.5682,11253.0
2022-03-08 15:10:00,82.32,82.33,82.07,82.14,17204.0,70.5854,70.594,70.371,70.431,17204.0
2022-03-08 15:15:00,82.15,82.19,82.01,82.05,21674.0,70.4396,70.4739,70.3196,70.3539,21674.0
2022-03-08 15:20:00,82.06,82.06,81.96,82.05,19160.0,70.3624,70.3624,70.2767,70.3539,19160.0
2022-03-08 15:25:00,82.05,82.06,81.79,81.81,20857.0,70.3539,70.3624,70.1309,70.1481,20857.0
2022-03-08 15:30:00,81.8,81.83,81.6,81.64,30797.0,70.1395,70.1652,69.968,70.0023,30797.0
2022-03-08 15:35:00,81.63,81.88,81.58,81.88,32045.0,69.9937,70.2081,69.9509,70.2081,32045.0
2022-03-08 15:40:00,81.89,81.99,81.84,81.85,49426.0,70.2167,70.3024,70.1738,70.1824,49426.0
2022-03-08 15:45:00,81.85,81.89,81.76,81.78,44467.0,70.1824,70.2167,70.1052,70.1224,44467.0
2022-03-08 15:50:00,81.76,82.08,81.74,81.86,78661.0,70.1052,70.3796,70.0881,70.191,78661.0
2022-03-08 15:55:00,81.86,81.87,81.55,81.57,185742.0,70.191,70.1995,69.9251,69.9423,185742.0
2022-03-09 09:30:00,82.23,82.34,81.75,82.14,52529.0,70.5082,70.6025,70.0966,70.431,52529.0
2022-03-09 09:35:00,82.17,82.17,81.9,81.98,23020.0,70.4568,70.4568,70.2253,70.2938,23020.0
2022-03-09 09:40:00,81.98,82.1,81.73,81.8,18710.0,70.2938,70.3967,70.0795,70.1395,18710.0
2022-03-09 09:45:00,81.83,81.84,81.64,81.69,17439.0,70.1652,70.1738,70.0023,70.0452,17439.0
2022-03-09 09:50:00,81.69,81.69,81.27,81.41,15650.0,70.0452,70.0452,69.6851,69.8051,15650.0
2022-03-09 09:55:00,81.34,81.42,81.05,81.09,16825.0,69.7451,69.8137,69.4964,69.5307,16825.0
2022-03-09 10:00:00,81.13,81.42,81.12,81.34,28616.0,69.565,69.8137,69.5564,69.7451,28616.0
2022-03-09 10:05:00,81.33,81.43,81.32,81.41,14366.0,69.7365,69.8222,69.7279,69.8051,14366.0
2022-03-09 10:10:00,81.39,81.59,81.38,81.53,19381.0,69.788,69.9594,69.7794,69.908,19381.0
2022-03-09 10:15:00,81.57,81.6,81.25,81.29,26475.0,69.9423,69.968,69.6679,69.7022,26475.0
2022-03-09 10:20:00,81.29,81.35,81.15,81.27,10099.0,69.7022,69.7537,69.5822,69.6851,10099.0
2022-03-09 10:25:00,81.28,81.3,81.04,81.1,14750.0,69.6936,69.7108,69.4878,69.5393,14750.0
2022-03-09 10:30:00,81.08,81.09,80.87,80.99,17776.0,69.5221,69.5307,69.3421,69.445,17776.0
2022-03-09 10:35:00,81.01,81.11,80.99,81.01,9876.0,69.4621,69.5479,69.445,69.4621,9876.0
2022-03-09 10:40:00,81.0,81.08,80.91,81.01,23077.0,69.4535,69.5221,69.3764,69.4621,23077.0
2022-03-09 10:45:00,81.03,81.25,80.95,81.21,9354.0,69.4793,69.6679,69.4107,69.6336,9354.0
2022-03-09 10:50:00,81.2,81.25,81.11,81.21,18477.0,69.625,69.6679,69.5479,69.6336,18477.0
2022-03-09 10:55:00,81.2,81.22,81.07,81.09,11511.0,69.625,69.6422,69.5136,69.5307,11511.0
2022-03-09 11:00:00,81.1,81.1,80.81,80.82,40344.0,69.5393,69.5393,69.2906,69.2992,40344.0
2022-03-09 11:05:00,80.83,81.02,80.78,80.96,17149.0,69.3078,69.4707,69.2649,69.4192,17149.0
2022-03-09 11:10:00,80.94,81.1,80.91,81.08,17366.0,69.4021,69.5393,69.3764,69.5221,17366.0
2022-03-09 11:15:00,81.11,81.33,81.08,81.27,23531.0,69.5479,69.7365,69.5221,69.6851,23531.0
2022-03-09 11:20:00,81.27,81.32,81.18,81.23,7999.0,69.6851,69.7279,69.6079,69.6508,7999.0
2022-03-09 11:25:00,81.2,81.32,81.2,81.2,12916.0,69.625,69.7279,69.625,69.625,12916.0
2022-03-09 11:30:00,81.23,81.4,81.23,81.38,13455.0,69.6508,69.7965,69.6508,69.7794,13455.0
2022-03-09 11:35:00,81.36,81.36,81.27,81.28,15454.0,69.7622,69.7622,69.6851,69.6936,15454.0
2022-03-09 11:40:00,81.27,81.52,81.25,81.46,17187.0,69.6851,69.8994,69.6679,69.848,17187.0
2022-03-09 11:45:00,81.44,81.47,81.4,81.43,10559.0,69.8308,69.8565,69.7965,69.8222,10559.0
2022-03-09 11:50:00,81.42,81.52,81.39,81.49,13362.0,69.8137,69.8994,69.788,69.8737,13362.0
2022-03-09 11:55:00,81.49,81.5,81.4,81.44,13824.0,69.8737,69.8823,69.7965,69.8308,13824.0
2022-03-09 12:00:00,81.45,81.49,81.39,81.49,8170.0,69.8394,69.8737,69.788,69.8737,8170.0
2022-03-09 12:05:00,81.48,81.51,81.43,81.46,10356.0,69.8651,69.8908,69.8222,69.848,10356.0
2022-03-09 12:10:00,81.44,81.44,81.36,81.39,9925.0,69.8308,69.8308,69.7622,69.788,9925.0
2022-03-09 12:15:00,81.37,81.51,81.34,81.5,9924.0,69.7708,69.8908,69.7451,69.8823,9924.0
2022-03-09 12:20:00,81.5,81.54,81.42,81.46,17187.0,69.8823,69.9166,69.8137,69.848,17187.0
2022-03-09 12:25:00,81.43,81.47,81.41,81.44,5962.0,69.8222,69.8565,69.8051,69.8308,5962.0
2022-03-09 12:30:00,81.45,81.5,81.43,81.48,12239.0,69.8394,69.8823,69.8222,69.8651,12239.0
2022-03-09 12:35:00,81.45,81.51,81.4,81.41,10098.0,69.8394,69.8908,69.7965,69.8051,10098.0
2022-03-09 12:40:00,81.38,81.41,81.23,81.26,9232.0,69.7794,69.8051,69.6508,69.6765,9232.0
2022-03-09 12:45:00,81.25,81.25,81.1,81.13,9831.0,69.6679,69.6679,69.5393,69.565,9831.0
2022-03-09 12:50:00,81.11,81.2,81.11,81.14,3647.0,69.5479,69.625,69.5479,69.5736,3647.0
2022-03-09 12:55:00,81.16,81.26,81.15,81.26,7735.0,69.5907,69.6765,69.5822,69.6765,7735.0
2022-03-09 13:00:00,81.26,81.41,81.24,81.3,7783.0,69.6765,69.8051,69.6593,69.7108,7783.0
2022-03-09 13:05:00,81.32,81.35,81.12,81.22,16578.0,69.7279,69.7537,69.5564,69.6422,16578.0
2022-03-09 13:10:00,81.19,81.25,81.1,81.19,17337.0,69.6165,69.6679,69.5393,69.6165,17337.0
2022-03-09 13:15:00,81.2,81.22,81.17,81.21,7877.0,69.625,69.6422,69.5993,69.6336,7877.0
2022-03-09 13:20:00,81.2,81.38,81.2,81.38,10148.0,69.625,69.7794,69.625,69.7794,10148.0
2022-03-09 13:25:00,81.39,81.42,81.31,81.36,6751.0,69.788,69.8137,69.7194,69.7622,6751.0
2022-03-09 13:30:00,81.34,81.48,81.34,81.41,7586.0,69.7451,69.8651,69.7451,69.8051,7586.0
2022-03-09 13:35:00,81.4,81.46,81.39,81.41,13764.0,69.7965,69.848,69.788,69.8051,13764.0
2022-03-09 13:40:00,81.44,81.46,81.37,81.44,10064.0,69.8308,69.848,69.7708,69.8308,10064.0
2022-03-09 13:45:00,81.43,81.43,81.3,81.33,6662.0,69.8222,69.8222,69.7108,69.7365,6662.0
2022-03-09 13:50:00,81.34,81.4,81.29,81.4,6513.0,69.7451,69.7965,69.7022,69.7965,6513.0
2022-03-09 13:55:00,81.39,81.51,81.36,81.49,6981.0,69.788,69.8908,69.7622,69.8737,6981.0
2022-03-09 14:00:00,81.52,81.59,81.47,81.59,5248.0,69.8994,69.9594,69.8565,69.9594,5248.0
2022-03-09 14:05:00,81.58,81.59,81.51,81.58,22288.0,69.9509,69.9594,69.8908,69.9509,22288.0
2022-03-09 14:10:00,81.58,81.66,81.53,81.66,11308.0,69.9509,70.0195,69.908,70.0195,11308.0
2022-03-09 14:15:00,81.69,81.71,81.61,81.69,5854.0,70.0452,70.0623,69.9766,70.0452,5854.0
2022-03-09 14:20:00,81.69,81.75,81.67,81.71,6305.0,70.0452,70.0966,70.028,70.0623,6305.0
2022-03-09 14:25:00,81.68,81.68,81.6,81.65,8651.0,70.0366,70.0366,69.968,70.0109,8651.0
2022-03-09 14:30:00,81.62,81.68,81.59,81.67,8560.0,69.9852,70.0366,69.9594,70.028,8560.0
2022-03-09 14:35:00,81.67,81.72,81.65,81.71,12170.0,70.028,70.0709,70.0109,70.0623,12170.0
2022-03-09 14:40:00,81.72,81.73,81.63,81.68,13922.0,70.0709,70.0795,69.9937,70.0366,13922.0
2022-03-09 14:45:00,81.66,81.68,81.5,81.52,9280.0,70.0195,70.0366,69.8823,69.8994,9280.0
2022-03-09 14:50:00,81.51,81.53,81.4,81.4,6226.0,69.8908,69.908,69.7965,69.7965,6226.0
2022-03-09 14:55:00,81.4,81.46,81.37,81.38,8856.0,69.7965,69.848,69.7708,69.7794,8856.0
2022-03-09 15:00:00,81.37,81.41,81.35,81.39,10048.0,69.7708,69.8051,69.7537,69.788,10048.0
2022-03-09 15:05:00,81.4,81.59,81.39,81.56,11422.0,69.7965,69.9594,69.788,69.9337,11422.0
2022-03-09 15:10:00,81.58,81.67,81.58,81.65,15246.0,69.9509,70.028,69.9509,70.0109,15246.0
2022-03-09 15:15:00,81.67,81.69,81.57,81.6,15325.0,70.028,70.0452,69.9423,69.968,15325.0
2022-03-09 15:20:00,81.59,81.65,81.57,81.62,14500.0,69.9594,70.0109,69.9423,69.9852,14500.0
2022-03-09 15:25:00,81.59,81.67,81.56,81.66,22486.0,69.9594,70.028,69.9337,70.0195,22486.0
2022-03-09 15:30:00,81.64,81.71,81.59,81.64,23966.0,70.0023,70.0623,69.9594,70.0023,23966.0
2022-03-09 15:35:00,81.62,81.67,81.54,81.59,16354.0,69.9852,70.028,69.9166,69.9594,16354.0
2022-03-09 15:40:00,81.6,81.67,81.56,81.62,24874.0,69.968,70.028,69.9337,69.9852,24874.0
2022-03-09 15:45:00,81.61,81.64,81.43,81.47,46530.0,69.9766,70.0023,69.8222,69.8565,46530.0
2022-03-09 15:50:00,81.48,81.54,81.13,81.23,70759.0,69.8651,69.9166,69.565,69.6508,70759.0
2022-03-09 15:55:00,81.24,81.24,80.88,81.01,283230.0,69.6593,69.6593,69.3507,69.4621,283230.0
2022-03-10 09:30:00,80.86,81.02,80.31,80.94,52063.0,69.3335,69.4707,68.8619,69.4021,52063.0
2022-03-10 09:35:00,80.95,81.17,80.85,80.91,12458.0,69.4107,69.5993,69.3249,69.3764,12458.0
2022-03-10 09:40:00,80.94,81.16,80.83,80.95,13758.0,69.4021,69.5907,69.3078,69.4107,13758.0
2022-03-10 09:45:00,80.92,81.13,80.9,81.05,9283.0,69.3849,69.565,69.3678,69.4964,9283.0
2022-03-10 09:50:00,81.07,81.27,80.98,81.25,11159.0,69.5136,69.6851,69.4364,69.6679,11159.0
2022-03-10 09:55:00,81.3,81.32,81.12,81.27,9089.0,69.7108,69.7279,69.5564,69.6851,9089.0
2022-03-10 10:00:00,81.31,81.58,81.28,81.51,16309.0,69.7194,69.9509,69.6936,69.8908,16309.0
2022-03-10 10:05:00,81.56,81.69,81.54,81.56,9228.0,69.9337,70.0452,69.9166,69.9337,9228.0
2022-03-10 10:10:00,81.55,81.57,81.41,81.43,6285.0,69.9251,69.9423,69.8051,69.8222,6285.0
2022-03-10 10:15:00,81.42,81.52,81.33,81.39,15536.0,69.8137,69.8994,69.7365,69.788,15536.0
2022-03-10 10:20:00,81.36,81.52,81.34,81.43,8556.0,69.7622,69.8994,69.7451,69.8222,8556.0
2022-03-10 10:25:00,81.49,81.71,81.49,81.57,13935.0,69.8737,70.0623,69.8737,69.9423,13935.0
2022-03-10 10:30:00,81.61,81.66,81.5,81.59,15233.0,69.9766,70.0195,69.8823,69.9594,15233.0
2022-03-10 10:35:00,81.58,81.62,81.51,81.56,14300.0,69.9509,69.9852,69.8908,69.9337,14300.0
2022-03-10 10:40:00,81.54,81.61,81.54,81.59,6578.0,69.9166,69.9766,69.9166,69.9594,6578.0
2022-03-10 10:45:00,81.61,81.64,81.53,81.63,9058.0,69.9766,70.0023,69.908,69.9937,9058.0
2022-03-10 10:50:00,81.6,81.71,81.58,81.62,8880.0,69.968,70.0623,69.9509,69.9852,8880.0
2022-03-10 10:55:00,81.59,81.6,81.5,81.52,9560.0,69.9594,69.968,69.8823,69.8994,9560.0
2022-03-10 11:00:00,81.52,81.61,81.51,81.61,7687.0,69.8994,69.9766,69.8908,69.9766,7687.0
2022-03-10 11:05:00,81.67,81.82,81.66,81.74,4543.0,70.028,70.1567,70.0195,70.0881,4543.0
2022-03-10 11:10:00,81.71,81.74,81.62,81.64,6379.0,70.0623,70.0881,69.9852,70.0023,6379.0
2022-03-10 11:15:00,81.6,81.6,81.49,81.58,15529.0,69.968,69.968,69.8737,69.9509,15529.0
2022-03-10 11:20:00,81.59,81.64,81.36,81.43,15932.0,69.9594,70.0023,69.7622,69.8222,15932.0
2022-03-10 11:25:00,81.43,81.47,81.22,81.23,8054.0,69.8222,69.8565,69.6422,69.6508,8054.0
2022-03-10 11:30:00,81.23,81.28,81.16,81.24,15409.0,69.6508,69.6936,69.5907,69.6593,15409.0
2022-03-10 11:35:00,81.26,81.27,81.1,81.11,6493.0,69.6765,69.6851,69.5393,69.5479,6493.0
2022-03-10 11:40:00,81.12,81.28,81.06,81.28,8821.0,69.5564,69.6936,69.505,69.6936,8821.0
2022-03-10 11:45:00,81.3,81.53,81.3,81.46,14183.0,69.7108,69.908,69.7108,69.848,14183.0
2022-03-10 11:50:00,81.42,81.49,81.38,81.45,6215.0,69.8137,69.8737,69.7794,69.8394,6215.0
2022-03-10 11:55:00,81.47,81.6,81.41,81.59,14774.0,69.8565,69.968,69.8051,69.9594,14774.0
2022-03-10 12:00:00,81.61,81.66,81.56,81.66,19446.0,69.9766,70.0195,69.9337,70.0195,19446.0
2022-03-10 12:05:00,81.61,81.67,81.57,81.59,8001.0,69.9766,70.028,69.9423,69.9594,8001.0
2022-03-10 12:10:00,81.6,81.63,81.45,81.47,6717.0,69.968,69.9937,69.8394,69.8565,6717.0
2022-03-10 12:15:00,81.44,81.5,81.44,81.47,7966.0,69.8308,69.8823,69.8308,69.8565,7966.0
2022-03-10 12:20:00,81.46,81.5,81.42,81.5,6859.0,69.848,69.8823,69.8137,69.8823,6859.0
2022-03-10 12:25:00,81.52,81.62,81.5,81.62,7212.0,69.8994,69.9852,69.8823,69.9852,7212.0
2022-03-10 12:30:00,81.65,81.65,81.58,81.59,6125.0,70.0109,70.0109,69.9509,69.9594,6125.0
2022-03-10 12:35:00,81.59,81.63,81.55,81.61,10220.0,69.9594,69.9937,69.9251,69.9766,10220.0
2022-03-10 12:40:00,81.58,81.58,81.49,81.5,6143.0,69.9509,69.9509,69.8737,69.8823,6143.0
2022-03-10 12:45:00,81.5,81.6,81.47,81.55,6592.0,69.8823,69.968,69.8565,69.9251,6592.0
2022-03-10 12:50:00,81.6,81.6,81.49,81.55,20269.0,69.968,69.968,69.8737,69.9251,20269.0
2022-03-10 12:55:00,81.56,81.68,81.53,81.68,7246.0,69.9337,70.0366,69.908,70.0366,7246.0
2022-03-10 13:00:00,81.69,81.82,81.66,81.78,15281.0,70.0452,70.1567,70.0195,70.1224,15281.0
2022-03-10 13:05:00,81.79,81.79,81.65,81.72,7637.0,70.1309,70.1309,70.0109,70.0709,7637.0
2022-03-10 13:10:00,81.7,81.77,81.68,81.75,7847.0,70.0538,70.1138,70.0366,70.0966,7847.0
2022-03-10 13:15:00,81.73,81.81,81.72,81.76,8074.0,70.0795,70.1481,70.0709,70.1052,8074.0
2022-03-10 13:20:00,81.77,81.84,81.75,81.79,9650.0,70.1138,70.1738,70.0966,70.1309,9650.0
2022-03-10 13:25:00,81.78,81.81,81.71,81.72,10549.0,70.1224,70.1481,70.0623,70.0709,10549.0
2022-03-10 13:30:00,81.71,81.77,81.69,81.76,8784.0,70.0623,70.1138,70.0452,70.1052,8784.0
2022-03-10 13:35:00,81.76,81.8,81.7,81.71,7937.0,70.1052,70.1395,70.0538,70.0623,7937.0
2022-03-10 13:40:00,81.71,81.82,81.71,81.79,12470.0,70.0623,70.1567,70.0623,70.1309,12470.0
2022-03-10 13:45:00,81.76,81.81,81.72,81.81,9377.0,70.1052,70.1481,70.0709,70.1481,9377.0
2022-03-10 13:50:00,81.81,81.81,81.68,81.7,11546.0,70.1481,70.1481,70.0366,70.0538,11546.0
2022-03-10 13:55:00,81.7,81.78,81.68,81.73,7146.0,70.0538,70.1224,70.0366,70.0795,7146.0
2022-03-10 14:00:00,81.74,81.83,81.71,81.75,17169.0,70.0881,70.1652,70.0623,70.0966,17169.0
2022-03-10 14:05:00,81.79,81.81,81.69,81.77,12684.0,70.1309,70.1481,70.0452,70.1138,12684.0
2022-03-10 14:10:00,81.78,81.86,81.72,81.84,17188.0,70.1224,70.191,70.0709,70.1738,17188.0
2022-03-10 14:15:00,81.8,81.89,81.76,81.86,10583.0,70.1395,70.2167,70.1052,70.191,10583.0
2022-03-10 14:20:00,81.87,81.9,81.83,81.83,20393.0,70.1995,70.2253,70.1652,70.1652,20393.0
2022-03-10 14:25:00,81.77,81.8,81.72,81.72,10926.0,70.1138,70.1395,70.0709,70.0709,10926.0
2022-03-10 14:30:00,81.73,81.82,81.73,81.77,13916.0,70.0795,70.1567,70.0795,70.1138,13916.0
2022-03-10 14:35:00,81.78,81.81,81.75,81.78,10408.0,70.1224,70.1481,70.0966,70.1224,10408.0
2022-03-10 14:40:00,81.78,81.79,81.69,81.74,17322.0,70.1224,70.1309,70.0452,70.0881,17322.0
2022-03-10 14:45:00,81.75,81.82,81.68,81.79,13004.0,70.0966,70.1567,70.0366,70.1309,13004.0
2022-03-10 14:50:00,81.81,81.83,81.72,81.78,14883.0,70.1481,70.1652,70.0709,70.1224,14883.0
2022-03-10 14:55:00,81.78,81.91,81.77,81.87,17681.0,70.1224,70.2338,70.1138,70.1995,17681.0
2022-03-10 15:00:00,81.89,81.96,81.88,81.91,25197.0,70.2167,70.2767,70.2081,70.2338,25197.0
2022-03-10 15:05:00,81.89,81.96,81.89,81.92,12887.0,70.2167,70.2767,70.2167,70.2424,12887.0
2022-03-10 15:10:00,81.92,82.0,81.88,81.93,18342.0,70.2424,70.311,70.2081,70.251,18342.0
2022-03-10 15:15:00,81.92,81.97,81.82,81.82,22682.0,70.2424,70.2853,70.1567,70.1567,22682.0
2022-03-10 15:20:00,81.82,81.83,81.64,81.71,14293.0,70.1567,70.1652,70.0023,70.0623,14293.0
2022-03-10 15:25:00,81.7,81.82,81.7,81.8,9084.0,70.0538,70.1567,70.0538,70.1395,9084.0
2022-03-10 15:30:00,81.79,81.85,81.76,81.77,33186.0,70.1309,70.1824,70.1052,70.1138,33186.0
2022-03-10 15:35:00,81.75,81.94,81.75,81.94,23588.0,70.0966,70.2595,70.0966,70.2595,23588.0
2022-03-10 15:40:00,81.94,82.01,81.92,81.96,29279.0,70.2595,70.3196,70.2424,70.2767,29279.0
2022-03-10 15:45:00,81.94,82.08,81.92,82.04,47089.0,70.2595,70.3796,70.2424,70.3453,47089.0
2022-03-10 15:50:00,82.04,82.2,82.04,82.14,91321.0,70.3453,70.4825,70.3453,70.431,91321.0
2022-03-10 15:55:00,82.14,82.34,82.13,82.19,350388.0,70.431,70.6025,70.4225,70.4739,350388.0
2022-03-11 09:30:00,82.05,82.43,81.99,82.41,29175.0,70.3539,70.6797,70.3024,70.6626,29175.0
2022-03-11 09:35:00,82.37,82.76,82.37,82.72,12294.0,70.6283,70.9627,70.6283,70.9284,12294.0
2022-03-11 09:40:00,82.59,82.69,82.52,82.61,13831.0,70.8169,70.9026,70.7569,70.834,13831.0
2022-03-11 09:45:00,82.62,82.77,82.54,82.64,10858.0,70.8426,70.9712,70.774,70.8598,10858.0
2022-03-11 09:50:00,82.64,82.81,82.54,82.78,11981.0,70.8598,71.0055,70.774,70.9798,11981.0
2022-03-11 09:55:00,82.79,82.8,82.68,82.72,8402.0,70.9884,70.997,70.8941,70.9284,8402.0
2022-03-11 10:00:00,82.72,82.87,82.67,82.7,25345.0,70.9284,71.057,70.8855,70.9112,25345.0
2022-03-11 10:05:00,82.69,82.69,82.33,82.33,7231.0,70.9026,70.9026,70.594,70.594,7231.0
2022-03-11 10:10:00,82.38,82.38,82.25,82.29,5577.0,70.6368,70.6368,70.5254,70.5597,5577.0
2022-03-11 10:15:00,82.28,82.42,82.23,82.41,9296.0,70.5511,70.6711,70.5082,70.6626,9296.0
2022-03-11 10:20:00,82.43,82.47,82.22,82.22,8034.0,70.6797,70.714,70.4996,70.4996,8034.0
2022-03-11 10:25:00,82.23,82.31,82.19,82.24,12605.0,70.5082,70.5768,70.4739,70.5168,12605.0
2022-03-11 10:30:00,82.24,82.26,82.13,82.14,9552.0,70.5168,70.5339,70.4225,70.431,9552.0
2022-03-11 10:35:00,82.16,82.33,82.14,82.33,12916.0,70.4482,70.594,70.431,70.594,12916.0
2022-03-11 10:40:00,82.31,82.46,82.31,82.36,5946.0,70.5768,70.7054,70.5768,70.6197,5946.0
2022-03-11 10:45:00,82.31,82.44,82.3,82.34,19611.0,70.5768,70.6883,70.5682,70.6025,19611.0
2022-03-11 10:50:00,82.34,82.49,82.34,82.47,11552.0,70.6025,70.7311,70.6025,70.714,11552.0
2022-03-11 10:55:00,82.48,82.56,82.42,82.49,19314.0,70.7226,70.7912,70.6711,70.7311,19314.0
2022-03-11 11:00:00,82.5,82.56,82.44,82.47,15792.0,70.7397,70.7912,70.6883,70.714,15792.0
2022-03-11 11:05:00,82.45,82.59,82.43,82.51,10972.0,70.6968,70.8169,70.6797,70.7483,10972.0
2022-03-11 11:10:00,82.47,82.53,82.4,82.48,10700.0,70.714,70.7654,70.654,70.7226,10700.0
2022-03-11 11:15:00,82.55,82.55,82.32,82.42,15494.0,70.7826,70.7826,70.5854,70.6711,15494.0
2022-03-11 11:20:00,82.43,82.6,82.43,82.59,22478.0,70.6797,70.8255,70.6797,70.8169,22478.0
2022-03-11 11:25:00,82.59,82.68,82.56,82.65,13337.0,70.8169,70.8941,70.7912,70.8683,13337.0
2022-03-11 11:30:00,82.65,82.66,82.29,82.29,18299.0,70.8683,70.8769,70.5597,70.5597,18299.0
2022-03-11 11:35:00,82.29,82.31,82.21,82.21,11404.0,70.5597,70.5768,70.4911,70.4911,11404.0
2022-03-11 11:40:00,82.21,82.23,81.98,82.0,18624.0,70.4911,70.5082,70.2938,70.311,18624.0
2022-03-11 11:45:00,81.99,82.01,81.8,81.81,10459.0,70.3024,70.3196,70.1395,70.1481,10459.0
2022-03-11 11:50:00,81.81,81.99,81.8,81.99,11318.0,70.1481,70.3024,70.1395,70.3024,11318.0
2022-03-11 11:55:00,82.02,82.05,81.99,81.99,6394.0,70.3281,70.3539,70.3024,70.3024,6394.0
2022-03-11 12:00:00,81.99,81.99,81.88,81.98,7814.0,70.3024,70.3024,70.2081,70.2938,7814.0
2022-03-11 12:05:00,81.99,82.04,81.86,81.86,10589.0,70.3024,70.3453,70.191,70.191,10589.0
2022-03-11 12:10:00,81.87,81.94,81.86,81.89,6707.0,70.1995,70.2595,70.191,70.2167,6707.0
2022-03-11 12:15:00,81.88,81.93,81.84,81.88,7367.0,70.2081,70.251,70.1738,70.2081,7367.0
2022-03-11 12:20:00,81.91,82.08,81.91,82.02,13872.0,70.2338,70.3796,70.2338,70.3281,13872.0
2022-03-11 12:25:00,82.02,82.07,81.99,82.03,6651.0,70.3281,70.371,70.3024,70.3367,6651.0
2022-03-11 12:30:00,82.03,82.16,82.02,82.14,13411.0,70.3367,70.4482,70.3281,70.431,13411.0
2022-03-11 12:35:00,82.15,82.16,82.0,82.05,19671.0,70.4396,70.4482,70.311,70.3539,19671.0
2022-03-11 12:40:00,82.06,82.07,81.99,82.02,10443.0,70.3624,70.371,70.3024,70.3281,10443.0
2022-03-11 12:45:00,82.03,82.06,82.0,82.02,10265.0,70.3367,70.3624,70.311,70.3281,10265.0
2022-03-11 12:50:00,82.02,82.11,82.0,82.06,6663.0,70.3281,70.4053,70.311,70.3624,6663.0
2022-03-11 12:55:00,82.06,82.13,82.05,82.13,10771.0,70.3624,70.4225,70.3539,70.4225,10771.0
2022-03-11 13:00:00,82.13,82.18,82.04,82.04,6051.0,70.4225,70.4653,70.3453,70.3453,6051.0
2022-03-11 13:05:00,82.03,82.09,81.91,81.91,8490.0,70.3367,70.3882,70.2338,70.2338,8490.0
2022-03-11 13:10:00,81.93,82.06,81.93,81.97,10797.0,70.251,70.3624,70.251,70.2853,10797.0
2022-03-11 13:15:00,81.97,82.0,81.93,82.0,7778.0,70.2853,70.311,70.251,70.311,7778.0
2022-03-11 13:20:00,81.99,82.15,81.99,82.14,33736.0,70.3024,70.4396,70.3024,70.431,33736.0
2022-03-11 13:25:00,82.15,82.2,82.13,82.16,83835.0,70.4396,70.4825,70.4225,70.4482,83835.0
2022-03-11 13:30:00,82.14,82.21,82.14,82.14,10232.0,70.431,70.4911,70.431,70.431,10232.0
2022-03-11 13:35:00,82.18,82.24,82.16,82.22,8003.0,70.4653,70.5168,70.4482,70.4996,8003.0
2022-03-11 13:40:00,82.22,82.29,82.22,82.27,5440.0,70.4996,70.5597,70.4996,70.5425,5440.0
2022-03-11 13:45:00,82.29,82.31,82.24,82.24,11900.0,70.5597,70.5768,70.5168,70.5168,11900.0
2022-03-11 13:50:00,82.24,82.29,82.12,82.15,37251.0,70.5168,70.5597,70.4139,70.4396,37251.0
2022-03-11 13:55:00,82.17,82.21,82.11,82.16,9071.0,70.4568,70.4911,70.4053,70.4482,9071.0
2022-03-11 14:00:00,82.15,82.27,82.13,82.27,7486.0,70.4396,70.5425,70.4225,70.5425,7486.0
2022-03-11 14:05:00,82.27,82.27,82.19,82.22,8289.0,70.5425,70.5425,70.4739,70.4996,8289.0
2022-03-11 14:10:00,82.22,82.3,82.19,82.3,8250.0,70.4996,70.5682,70.4739,70.5682,8250.0
2022-03-11 14:15:00,82.29,82.34,82.26,82.34,7471.0,70.5597,70.6025,70.5339,70.6025,7471.0
2022-03-11 14:20:00,82.33,82.34,82.28,82.3,6429.0,70.594,70.6025,70.5511,70.5682,6429.0
2022-03-11 14:25:00,82.31,82.39,82.24,82.37,7146.0,70.5768,70.6454,70.5168,70.6283,7146.0
2022-03-11 14:30:00,82.35,82.42,82.33,82.41,10977.0,70.6111,70.6711,70.594,70.6626,10977.0
2022-03-11 14:35:00,82.4,82.42,82.32,82.37,9569.0,70.654,70.6711,70.5854,70.6283,9569.0
2022-03-11 14:40:00,82.34,82.35,82.29,82.3,7217.0,70.6025,70.6111,70.5597,70.5682,7217.0
2022-03-11 14:45:00,82.31,82.41,82.28,82.4,13673.0,70.5768,70.6626,70.5511,70.654,13673.0
2022-03-11 14:50:00,82.38,82.38,82.3,82.36,18276.0,70.6368,70.6368,70.5682,70.6197,18276.0
2022-03-11 14:55:00,82.35,82.43,82.35,82.41,15346.0,70.6111,70.6797,70.6111,70.6626,15346.0
2022-03-11 15:00:00,82.4,82.41,82.36,82.36,17243.0,70.654,70.6626,70.6197,70.6197,17243.0
2022-03-11 15:05:00,82.36,82.42,82.35,82.38,16497.0,70.6197,70.6711,70.6111,70.6368,16497.0
2022-03-11 15:10:00,82.38,82.46,82.34,82.39,22063.0,70.6368,70.7054,70.6025,70.6454,22063.0
2022-03-11 15:15:00,82.39,82.49,82.39,82.48,19500.0,70.6454,70.7311,70.6454,70.7226,19500.0
2022-03-11 15:20:00,82.47,82.52,82.44,82.48,19817.0,70.714,70.7569,70.6883,70.7226,19817.0
2022-03-11 15:25:00,82.47,82.54,82.45,82.52,22208.0,70.714,70.774,70.6968,70.7569,22208.0
2022-03-11 15:30:00,82.51,82.52,82.35,82.35,26740.0,70.7483,70.7569,70.6111,70.6111,26740.0
2022-03-11 15:35:00,82.35,82.37,82.27,82.29,20864.0,70.6111,70.6283,70.5425,70.5597,20864.0
2022-03-11 15:40:00,82.28,82.39,82.21,82.29,22697.0,70.5511,70.6454,70.4911,70.5597,22697.0
2022-03-11 15:45:00,82.29,82.34,82.25,82.29,43072.0,70.5597,70.6025,70.5254,70.5597,43072.0
2022-03-11 15:50:00,82.28,82.51,82.25,82.44,81963.0,70.5511,70.7483,70.5254,70.6883,81963.0
2022-03-11 15:55:00,82.44,82.51,82.19,82.27,216066.0,70.6883,70.7483,70.4739,70.5425,216066.0
2022-03-14 09:30:00,82.66,83.23,82.39,82.94,59697.0,70.8769,71.3657,70.6454,71.117,59697.0
2022-03-14 09:35:00,82.95,82.95,82.24,82.26,27612.0,71.1256,71.1256,70.5168,70.5339,27612.0
2022-03-14 09:40:00,82.26,82.33,81.91,82.05,20879.0,70.5339,70.594,70.2338,70.3539,20879.0
2022-03-14 09:45:00,82.02,82.15,81.74,81.77,19654.0,70.3281,70.4396,70.0881,70.1138,19654.0
2022-03-14 09:50:00,81.78,82.17,81.78,82.17,23269.0,70.1224,70.4568,70.1224,70.4568,23269.0
2022-03-14 09:55:00,82.12,82.36,82.02,82.23,23216.0,70.4139,70.6197,70.3281,70.5082,23216.0
2022-03-14 10:00:00,82.24,82.27,82.12,82.14,26594.0,70.5168,70.5425,70.4139,70.431,26594.0
2022-03-14 10:05:00,82.17,82.19,81.93,82.03,12143.0,70.4568,70.4739,70.251,70.3367,12143.0
2022-03-14 10:10:00,82.03,82.05,81.83,81.86,17701.0,70.3367,70.3539,70.1652,70.191,17701.0
2022-03-14 10:15:00,81.79,81.81,81.45,81.47,13389.0,70.1309,70.1481,69.8394,69.8565,13389.0
2022-03-14 10:20:00,81.48,81.61,81.32,81.44,15348.0,69.8651,69.9766,69.7279,69.8308,15348.0
2022-03-14 10:25:00,81.47,81.71,81.46,81.69,12138.0,69.8565,70.0623,69.848,70.0452,12138.0
2022-03-14 10:30:00,81.71,81.89,81.71,81.83,15636.0,70.0623,70.2167,70.0623,70.1652,15636.0
2022-03-14 10:35:00,81.81,81.94,81.74,81.87,15062.0,70.1481,70.2595,70.0881,70.1995,15062.0
2022-03-14 10:40:00,81.82,81.98,81.8,81.97,13220.0,70.1567,70.2938,70.1395,70.2853,13220.0
2022-03-14 10:45:00,81.95,82.06,81.91,82.01,11017.0,70.2681,70.3624,70.2338,70.3196,11017.0
2022-03-14 10:50:00,82.0,82.08,81.82,81.88,10670.0,70.311,70.3796,70.1567,70.2081,10670.0
2022-03-14 10:55:00,81.9,82.0,81.87,81.93,13689.0,70.2253,70.311,70.1995,70.251,13689.0
2022-03-14 11:00:00,81.94,81.96,81.66,81.66,8466.0,70.2595,70.2767,70.0195,70.0195,8466.0
2022-03-14 11:05:00,81.68,81.79,81.64,81.75,16201.0,70.0366,70.1309,70.0023,70.0966,16201.0
2022-03-14 11:10:00,81.79,81.91,81.78,81.88,12578.0,70.1309,70.2338,70.1224,70.2081,12578.0
2022-03-14 11:15:00,81.88,81.99,81.84,81.99,12368.0,70.2081,70.3024,70.1738,70.3024,12368.0
2022-03-14 11:20:00,81.96,82.03,81.95,81.98,14313.0,70.2767,70.3367,70.2681,70.2938,14313.0
2022-03-14 11:25:00,81.96,82.06,81.9,81.91,16416.0,70.2767,70.3624,70.2253,70.2338,16416.0
2022-03-14 11:30:00,81.91,81.96,81.79,81.81,16289.0,70.2338,70.2767,70.1309,70.1481,16289.0
2022-03-14 11:35:00,81.82,81.89,81.77,81.85,9042.0,70.1567,70.2167,70.1138,70.1824,9042.0
2022-03-14 11:40:00,81.81,81.89,81.73,81.75,10915.0,70.1481,70.2167,70.0795,70.0966,10915.0
2022-03-14 11:45:00,81.77,81.82,81.72,81.73,12834.0,70.1138,70.1567,70.0709,70.0795,12834.0
2022-03-14 11:50:00,81.72,81.89,81.69,81.87,12908.0,70.0709,70.2167,70.0452,70.1995,12908.0
2022-03-14 11:55:00,81.86,81.88,81.76,81.78,11123.0,70.191,70.2081,70.1052,70.1224,11123.0
2022-03-14 12:00:00,81.8,81.8,81.66,81.67,12618.0,70.1395,70.1395,70.0195,70.028,12618.0
2022-03-14 12:05:00,81.65,81.7,81.56,81.61,13653.0,70.0109,70.0538,69.9337,69.9766,13653.0
2022-03-14 12:10:00,81.58,81.62,81.45,81.46,9950.0,69.9509,69.9852,69.8394,69.848,9950.0
2022-03-14 12:15:00,81.44,81.5,81.34,81.42,10058.0,69.8308,69.8823,69.7451,69.8137,10058.0
2022-03-14 12:20:00,81.42,81.44,81.31,81.42,6112.0,69.8137,69.8308,69.7194,69.8137,6112.0
2022-03-14 12:25:00,81.44,81.55,81.44,81.53,13244.0,69.8308,69.9251,69.8308,69.908,13244.0
2022-03-14 12:30:00,81.53,81.73,81.53,81.68,16466.0,69.908,70.0795,69.908,70.0366,16466.0
2022-03-14 12:35:00,81.68,81.69,81.56,81.58,88898.0,70.0366,70.0452,69.9337,69.9509,88898.0
2022-03-14 12:40:00,81.58,81.64,81.49,81.49,17970.0,69.9509,70.0023,69.8737,69.8737,17970.0
2022-03-14 12:45:00,81.49,81.51,81.36,81.4,11237.0,69.8737,69.8908,69.7622,69.7965,11237.0
2022-03-14 12:50:00,81.4,81.43,81.33,81.35,8581.0,69.7965,69.8222,69.7365,69.7537,8581.0
2022-03-14 12:55:00,81.36,81.39,81.23,81.23,39963.0,69.7622,69.788,69.6508,69.6508,39963.0
2022-03-14 13:00:00,81.24,81.28,81.18,81.22,26088.0,69.6593,69.6936,69.6079,69.6422,26088.0
2022-03-14 13:05:00,81.23,81.34,81.22,81.31,29209.0,69.6508,69.7451,69.6422,69.7194,29209.0
2022-03-14 13:10:00,81.28,81.45,81.27,81.44,24035.0,69.6936,69.8394,69.6851,69.8308,24035.0
2022-03-14 13:15:00,81.43,81.45,81.29,81.35,15875.0,69.8222,69.8394,69.7022,69.7537,15875.0
2022-03-14 13:20:00,81.36,81.42,81.29,81.37,19318.0,69.7622,69.8137,69.7022,69.7708,19318.0
2022-03-14 13:25:00,81.37,81.39,81.32,81.36,17866.0,69.7708,69.788,69.7279,69.7622,17866.0
2022-03-14 13:30:00,81.35,81.37,81.23,81.34,19910.0,69.7537,69.7708,69.6508,69.7451,19910.0
2022-03-14 13:35:00,81.33,81.35,81.15,81.23,18663.0,69.7365,69.7537,69.5822,69.6508,18663.0
2022-03-14 13:40:00,81.22,81.23,81.03,81.09,18737.0,69.6422,69.6508,69.4793,69.5307,18737.0
2022-03-14 13:45:00,81.09,81.09,80.89,80.89,14489.0,69.5307,69.5307,69.3592,69.3592,14489.0
2022-03-14 13:50:00,80.89,80.9,80.72,80.81,23854.0,69.3592,69.3678,69.2135,69.2906,23854.0
2022-03-14 13:55:00,80.82,80.95,80.8,80.86,34344.0,69.2992,69.4107,69.2821,69.3335,34344.0
2022-03-14 14:00:00,80.88,80.9,80.78,80.84,25943.0,69.3507,69.3678,69.2649,69.3164,25943.0
2022-03-14 14:05:00,80.83,81.07,80.83,81.02,18600.0,69.3078,69.5136,69.3078,69.4707,18600.0
2022-03-14 14:10:00,81.03,81.09,81.0,81.05,17404.0,69.4793,69.5307,69.4535,69.4964,17404.0
2022-03-14 14:15:00,81.06,81.08,80.96,80.98,13644.0,69.505,69.5221,69.4192,69.4364,13644.0
2022-03-14 14:20:00,80.97,81.02,80.93,80.97,18762.0,69.4278,69.4707,69.3935,69.4278,18762.0
2022-03-14 14:25:00,80.97,80.97,80.89,80.9,18713.0,69.4278,69.4278,69.3592,69.3678,18713.0
2022-03-14 14:30:00,80.91,80.97,80.83,80.94,28534.0,69.3764,69.4278,69.3078,69.4021,28534.0
2022-03-14 14:35:00,80.93,81.0,80.92,80.97,13571.0,69.3935,69.4535,69.3849,69.4278,13571.0
2022-03-14 14:40:00,80.98,81.0,80.86,80.9,21161.0,69.4364,69.4535,69.3335,69.3678,21161.0
2022-03-14 14:45:00,80.91,80.98,80.9,80.94,9240.0,69.3764,69.4364,69.3678,69.4021,9240.0
2022-03-14 14:50:00,80.95,81.06,80.93,81.03,19897.0,69.4107,69.505,69.3935,69.4793,19897.0
2022-03-14 14:55:00,81.04,81.19,81.01,81.14,26376.0,69.4878,69.6165,69.4621,69.5736,26376.0
2022-03-14 15:00:00,81.12,81.16,81.08,81.12,11331.0,69.5564,69.5907,69.5221,69.5564,11331.0
2022-03-14 15:05:00,81.12,81.13,80.98,80.98,19021.0,69.5564,69.565,69.4364,69.4364,19021.0
2022-03-14 15:10:00,80.98,81.17,80.98,81.14,24309.0,69.4364,69.5993,69.4364,69.5736,24309.0
2022-03-14 15:15:00,81.15,81.23,81.1,81.22,18938.0,69.5822,69.6508,69.5393,69.6422,18938.0
2022-03-14 15:20:00,81.21,81.25,81.15,81.22,14490.0,69.6336,69.6679,69.5822,69.6422,14490.0
2022-03-14 15:25:00,81.23,81.23,81.1,81.15,34465.0,69.6508,69.6508,69.5393,69.5822,34465.0
2022-03-14 15:30:00,81.15,81.19,81.0,81.12,33129.0,69.5822,69.6165,69.4535,69.5564,33129.0
2022-03-14 15:35:00,81.12,81.21,81.06,81.19,27363.0,69.5564,69.6336,69.505,69.6165,27363.0
2022-03-14 15:40:00,81.2,81.31,81.18,81.31,37060.0,69.625,69.7194,69.6079,69.7194,37060.0
2022-03-14 15:45:00,81.31,81.38,81.24,81.25,66952.0,69.7194,69.7794,69.6593,69.6679,66952.0
2022-03-14 15:50:00,81.25,81.36,81.15,81.26,88437.0,69.6679,69.7622,69.5822,69.6765,88437.0
2022-03-14 15:55:00,81.26,81.34,81.21,81.31,204814.0,69.6765,69.7451,69.6336,69.7194,204814.0
2022-03-15 09:30:00,82.0,82.11,81.51,81.66,65585.0,70.311,70.4053,69.8908,70.0195,65585.0
2022-03-15 09:35:00,81.63,81.79,81.58,81.63,34808.0,69.9937,70.1309,69.9509,69.9937,34808.0
2022-03-15 09:40:00,81.66,81.68,81.4,81.43,13855.0,70.0195,70.0366,69.7965,69.8222,13855.0
2022-03-15 09:45:00,81.4,81.74,81.34,81.58,15859.0,69.7965,70.0881,69.7451,69.9509,15859.0
2022-03-15 09:50:00,81.57,81.62,81.38,81.51,16237.0,69.9423,69.9852,69.7794,69.8908,16237.0
2022-03-15 09:55:00,81.5,81.6,81.42,81.52,20581.0,69.8823,69.968,69.8137,69.8994,20581.0
2022-03-15 10:00:00,81.53,81.69,81.51,81.53,44631.0,69.908,70.0452,69.8908,69.908,44631.0
2022-03-15 10:05:00,81.51,81.64,81.38,81.42,14610.0,69.8908,70.0023,69.7794,69.8137,14610.0
2022-03-15 10:10:00,81.45,81.49,81.16,81.2,19630.0,69.8394,69.8737,69.5907,69.625,19630.0
2022-03-15 10:15:00,81.19,81.24,81.06,81.17,26354.0,69.6165,69.6593,69.505,69.5993,26354.0
2022-03-15 10:20:00,81.12,81.17,80.98,81.1,22714.0,69.5564,69.5993,69.4364,69.5393,22714.0
2022-03-15 10:25:00,81.1,81.25,81.1,81.14,45539.0,69.5393,69.6679,69.5393,69.5736,45539.0
2022-03-15 10:30:00,81.14,81.25,81.08,81.12,80524.0,69.5736,69.6679,69.5221,69.5564,80524.0
2022-03-15 10:35:00,81.13,81.16,80.84,80.87,44463.0,69.565,69.5907,69.3164,69.3421,44463.0
2022-03-15 10:40:00,80.92,80.92,80.6,80.63,21061.0,69.3849,69.3849,69.1106,69.1363,21061.0
2022-03-15 10:45:00,80.63,80.68,80.57,80.6,86657.0,69.1363,69.1792,69.0848,69.1106,86657.0
2022-03-15 10:50:00,80.61,80.79,80.6,80.69,51524.0,69.1191,69.2735,69.1106,69.1877,51524.0
2022-03-15 10:55:00,80.7,80.81,80.65,80.65,82098.0,69.1963,69.2906,69.1534,69.1534,82098.0
2022-03-15 11:00:00,80.64,80.88,80.64,80.79,26028.0,69.1449,69.3507,69.1449,69.2735,26028.0
2022-03-15 11:05:00,80.78,80.87,80.72,80.73,14915.0,69.2649,69.3421,69.2135,69.222,14915.0
2022-03-15 11:10:00,80.66,80.71,80.55,80.56,26739.0,69.162,69.2049,69.0677,69.0763,26739.0
2022-03-15 11:15:00,80.54,80.74,80.53,80.73,28839.0,69.0591,69.2306,69.0505,69.222,28839.0
2022-03-15 11:20:00,80.77,80.88,80.76,80.85,14594.0,69.2563,69.3507,69.2478,69.3249,14594.0
2022-03-15 11:25:00,80.84,80.99,80.83,80.98,19145.0,69.3164,69.445,69.3078,69.4364,19145.0
2022-03-15 11:30:00,80.96,80.97,80.78,80.84,21398.0,69.4192,69.4278,69.2649,69.3164,21398.0
2022-03-15 11:35:00,80.84,81.1,80.83,81.03,28775.0,69.3164,69.5393,69.3078,69.4793,28775.0
2022-03-15 11:40:00,81.05,81.17,81.0,81.12,20802.0,69.4964,69.5993,69.4535,69.5564,20802.0
2022-03-15 11:45:00,81.12,81.32,81.12,81.24,56445.0,69.5564,69.7279,69.5564,69.6593,56445.0
2022-03-15 11:50:00,81.25,81.44,81.2,81.33,92658.0,69.6679,69.8308,69.625,69.7365,92658.0
2022-03-15 11:55:00,81.3,81.37,80.97,80.97,24742.0,69.7108,69.7708,69.4278,69.4278,24742.0
2022-03-15 12:00:00,80.95,81.06,80.88,80.93,51700.0,69.4107,69.505,69.3507,69.3935,51700.0
2022-03-15 12:05:00,80.91,80.97,80.75,80.94,34566.0,69.3764,69.4278,69.2392,69.4021,34566.0
2022-03-15 12:10:00,80.94,80.97,80.84,80.86,15594.0,69.4021,69.4278,69.3164,69.3335,15594.0
2022-03-15 12:15:00,80.83,80.99,80.82,80.95,18289.0,69.3078,69.445,69.2992,69.4107,18289.0
2022-03-15 12:20:00,80.97,81.18,80.94,81.15,72908.0,69.4278,69.6079,69.4021,69.5822,72908.0
2022-03-15 12:25:00,81.14,81.14,81.04,81.05,15974.0,69.5736,69.5736,69.4878,69.4964,15974.0
2022-03-15 12:30:00,81.04,81.12,80.99,81.01,16080.0,69.4878,69.5564,69.445,69.4621,16080.0
2022-03-15 12:35:00,81.01,81.15,80.93,81.15,26256.0,69.4621,69.5822,69.3935,69.5822,26256.0
2022-03-15 12:40:00,81.14,81.27,81.13,81.18,9050.0,69.5736,69.6851,69.565,69.6079,9050.0
2022-03-15 12:45:00,81.16,81.18,81.08,81.1,4673.0,69.5907,69.6079,69.5221,69.5393,4673.0
2022-03-15 12:50:00,81.07,81.08,80.84,80.84,11789.0,69.5136,69.5221,69.3164,69.3164,11789.0
2022-03-15 12:55:00,80.86,80.92,80.8,80.82,9073.0,69.3335,69.3849,69.2821,69.2992,9073.0
2022-03-15 13:00:00,80.81,80.92,80.8,80.87,9117.0,69.2906,69.3849,69.2821,69.3421,9117.0
2022-03-15 13:05:00,80.87,80.9,80.77,80.8,8368.0,69.3421,69.3678,69.2563,69.2821,8368.0
2022-03-15 13:10:00,80.82,80.87,80.76,80.85,9890.0,69.2992,69.3421,69.2478,69.3249,9890.0
2022-03-15 13:15:00,80.86,81.03,80.86,81.0,11942.0,69.3335,69.4793,69.3335,69.4535,11942.0
2022-03-15 13:20:00,80.98,81.03,80.96,80.96,8207.0,69.4364,69.4793,69.4192,69.4192,8207.0
2022-03-15 13:25:00,80.96,81.0,80.86,80.86,16053.0,69.4192,69.4535,69.3335,69.3335,16053.0
2022-03-15 13:30:00,80.87,80.88,80.77,80.81,16820.0,69.3421,69.3507,69.2563,69.2906,16820.0
2022-03-15 13:35:00,80.82,80.89,80.8,80.89,15022.0,69.2992,69.3592,69.2821,69.3592,15022.0
2022-03-15 13:40:00,80.91,81.01,80.87,80.96,24136.0,69.3764,69.4621,69.3421,69.4192,24136.0
2022-03-15 13:45:00,80.97,81.08,80.97,81.01,17669.0,69.4278,69.5221,69.4278,69.4621,17669.0
2022-03-15 13:50:00,81.01,81.01,80.89,80.93,9603.0,69.4621,69.4621,69.3592,69.3935,9603.0
2022-03-15 13:55:00,80.93,81.07,80.92,81.04,18641.0,69.3935,69.5136,69.3849,69.4878,18641.0
2022-03-15 14:00:00,81.04,81.11,80.95,80.97,45664.0,69.4878,69.5479,69.4107,69.4278,45664.0
2022-03-15 14:05:00,80.97,81.13,80.92,81.13,29231.0,69.4278,69.565,69.3849,69.565,29231.0
2022-03-15 14:10:00,81.14,81.21,81.07,81.07,16541.0,69.5736,69.6336,69.5136,69.5136,16541.0
2022-03-15 14:15:00,81.08,81.11,81.01,81.07,18986.0,69.5221,69.5479,69.4621,69.5136,18986.0
2022-03-15 14:20:00,81.04,81.04,80.97,81.0,15567.0,69.4878,69.4878,69.4278,69.4535,15567.0
2022-03-15 14:25:00,80.99,81.04,80.97,81.0,10310.0,69.445,69.4878,69.4278,69.4535,10310.0
2022-03-15 14:30:00,81.0,81.04,80.98,81.02,14841.0,69.4535,69.4878,69.4364,69.4707,14841.0
2022-03-15 14:35:00,81.01,81.01,80.95,81.01,10105.0,69.4621,69.4621,69.4107,69.4621,10105.0
2022-03-15 14:40:00,81.0,81.13,80.99,81.1,18906.0,69.4535,69.565,69.445,69.5393,18906.0
2022-03-15 14:45:00,81.1,81.25,81.09,81.2,17023.0,69.5393,69.6679,69.5307,69.625,17023.0
2022-03-15 14:50:00,81.2,81.31,81.2,81.27,21231.0,69.625,69.7194,69.625,69.6851,21231.0
2022-03-15 14:55:00,81.27,81.35,81.23,81.31,15772.0,69.6851,69.7537,69.6508,69.7194,15772.0
2022-03-15 15:00:00,81.34,81.35,81.25,81.3,23042.0,69.7451,69.7537,69.6679,69.7108,23042.0
2022-03-15 15:05:00,81.3,81.3,81.17,81.2,11701.0,69.7108,69.7108,69.5993,69.625,11701.0
2022-03-15 15:10:00,81.2,81.32,81.2,81.32,15489.0,69.625,69.7279,69.625,69.7279,15489.0
2022-03-15 15:15:00,81.32,81.39,81.27,81.3,24308.0,69.7279,69.788,69.6851,69.7108,24308.0
2022-03-15 15:20:00,81.3,81.32,81.24,81.25,68647.0,69.7108,69.7279,69.6593,69.6679,68647.0
2022-03-15 15:25:00,81.25,81.39,81.23,81.33,38069.0,69.6679,69.788,69.6508,69.7365,38069.0
2022-03-15 15:30:00,81.32,81.34,81.18,81.2,63316.0,69.7279,69.7451,69.6079,69.625,63316.0
2022-03-15 15:35:00,81.21,81.27,81.17,81.27,42241.0,69.6336,69.6851,69.5993,69.6851,42241.0
2022-03-15 15:40:00,81.28,81.3,81.2,81.26,33087.0,69.6936,69.7108,69.625,69.6765,33087.0
2022-03-15 15:45:00,81.27,81.27,81.02,81.13,103524.0,69.6851,69.6851,69.4707,69.565,103524.0
2022-03-15 15:50:00,81.12,81.14,81.03,81.05,177502.0,69.5564,69.5736,69.4793,69.4964,177502.0
2022-03-15 15:55:00,81.04,81.07,80.92,81.03,418795.0,69.4878,69.5136,69.3849,69.4793,418795.0
2022-03-16 09:30:00,80.92,81.0,80.53,80.84,65297.0,69.3849,69.4535,69.0505,69.3164,65297.0
2022-03-16 09:35:00,80.88,81.24,80.87,81.18,24368.0,69.3507,69.6593,69.3421,69.6079,24368.0
2022-03-16 09:40:00,81.22,81.25,80.79,80.81,41456.0,69.6422,69.6679,69.2735,69.2906,41456.0
2022-03-16 09:45:00,80.82,80.88,80.51,80.58,41135.0,69.2992,69.3507,69.0334,69.0934,41135.0
2022-03-16 09:50:00,80.62,80.67,80.4,80.43,26106.0,69.1277,69.1706,68.9391,68.9648,26106.0
2022-03-16 09:55:00,80.42,80.44,80.24,80.39,55596.0,68.9562,68.9734,68.8019,68.9305,55596.0
2022-03-16 10:00:00,80.36,80.36,79.92,79.92,35086.0,68.9048,68.9048,68.5275,68.5275,35086.0
2022-03-16 10:05:00,79.9,79.91,79.59,79.7,22273.0,68.5103,68.5189,68.2445,68.3389,22273.0
2022-03-16 10:10:00,79.71,79.93,79.71,79.88,32820.0,68.3474,68.5361,68.3474,68.4932,32820.0
2022-03-16 10:15:00,79.87,80.11,79.86,79.93,54030.0,68.4846,68.6904,68.4761,68.5361,54030.0
2022-03-16 10:20:00,79.93,79.96,79.75,79.75,83335.0,68.5361,68.5618,68.3817,68.3817,83335.0
2022-03-16 10:25:00,79.77,79.79,79.33,79.33,38338.0,68.3989,68.416,68.0216,68.0216,38338.0
2022-03-16 10:30:00,79.31,79.33,78.98,79.01,79537.0,68.0045,68.0216,67.7215,67.7472,79537.0
2022-03-16 10:35:00,78.95,78.98,78.69,78.7,38992.0,67.6958,67.7215,67.4728,67.4814,38992.0
2022-03-16 10:40:00,78.7,78.72,78.58,78.71,98791.0,67.4814,67.4986,67.3785,67.49,98791.0
2022-03-16 10:45:00,78.74,78.81,78.6,78.65,102799.0,67.5157,67.5757,67.3957,67.4385,102799.0
2022-03-16 10:50:00,78.64,78.85,78.64,78.85,49436.0,67.43,67.61,67.43,67.61,49436.0
2022-03-16 10:55:00,78.85,79.15,78.83,79.15,34657.0,67.61,67.8673,67.5929,67.8673,34657.0
2022-03-16 11:00:00,79.2,79.34,79.18,79.33,34826.0,67.9101,68.0302,67.893,68.0216,34826.0
2022-03-16 11:05:00,79.34,79.42,79.15,79.15,59857.0,68.0302,68.0988,67.8673,67.8673,59857.0
2022-03-16 11:10:00,79.13,79.14,78.92,78.99,21047.0,67.8501,67.8587,67.67,67.7301,21047.0
2022-03-16 11:15:00,78.98,79.06,78.89,78.94,20684.0,67.7215,67.7901,67.6443,67.6872,20684.0
2022-03-16 11:20:00,78.95,79.08,78.95,79.05,14143.0,67.6958,67.8072,67.6958,67.7815,14143.0
2022-03-16 11:25:00,79.06,79.29,79.04,79.26,23208.0,67.7901,67.9873,67.7729,67.9616,23208.0
2022-03-16 11:30:00,79.23,79.26,79.11,79.15,16071.0,67.9359,67.9616,67.833,67.8673,16071.0
2022-03-16 11:35:00,79.17,79.25,79.1,79.18,13935.0,67.8844,67.953,67.8244,67.893,13935.0
2022-03-16 11:40:00,79.2,79.5,79.19,79.44,19184.0,67.9101,68.1674,67.9016,68.1159,19184.0
2022-03-16 11:45:00,79.43,79.53,79.41,79.5,19909.0,68.1073,68.1931,68.0902,68.1674,19909.0
2022-03-16 11:50:00,79.51,79.54,79.41,79.49,24588.0,68.1759,68.2017,68.0902,68.1588,24588.0
2022-03-16 11:55:00,79.49,79.53,79.47,79.52,23043.0,68.1588,68.1931,68.1416,68.1845,23043.0
2022-03-16 12:00:00,79.52,79.67,79.47,79.65,17486.0,68.1845,68.3131,68.1416,68.296,17486.0
2022-03-16 12:05:00,79.64,79.74,79.61,79.7,15315.0,68.2874,68.3732,68.2617,68.3389,15315.0
2022-03-16 12:10:00,79.69,79.86,79.69,79.85,12612.0,68.3303,68.4761,68.3303,68.4675,12612.0
2022-03-16 12:15:00,79.84,80.06,79.79,79.98,26637.0,68.4589,68.6475,68.416,68.5789,26637.0
2022-03-16 12:20:00,79.97,80.02,79.92,79.97,19908.0,68.5704,68.6132,68.5275,68.5704,19908.0
2022-03-16 12:25:00,79.96,80.12,79.91,80.09,22185.0,68.5618,68.699,68.5189,68.6733,22185.0
2022-03-16 12:30:00,80.1,80.3,80.08,80.24,16273.0,68.6818,68.8533,68.6647,68.8019,16273.0
2022-03-16 12:35:00,80.26,80.3,80.09,80.11,19238.0,68.819,68.8533,68.6733,68.6904,19238.0
2022-03-16 12:40:00,80.11,80.28,80.06,80.27,22387.0,68.6904,68.8362,68.6475,68.8276,22387.0
2022-03-16 12:45:00,80.28,80.28,80.1,80.14,25890.0,68.8362,68.8362,68.6818,68.7161,25890.0
2022-03-16 12:50:00,80.15,80.2,80.09,80.12,26657.0,68.7247,68.7676,68.6733,68.699,26657.0
2022-03-16 12:55:00,80.11,80.17,80.06,80.15,25689.0,68.6904,68.7419,68.6475,68.7247,25689.0
2022-03-16 13:00:00,80.18,80.23,80.09,80.12,22400.0,68.7504,68.7933,68.6733,68.699,22400.0
2022-03-16 13:05:00,80.11,80.18,80.03,80.18,43755.0,68.6904,68.7504,68.6218,68.7504,43755.0
2022-03-16 13:10:00,80.16,80.32,80.1,80.31,17565.0,68.7333,68.8705,68.6818,68.8619,17565.0
2022-03-16 13:15:00,80.32,80.54,80.31,80.53,30817.0,68.8705,69.0591,68.8619,69.0505,30817.0
2022-03-16 13:20:00,80.53,80.56,80.44,80.56,13616.0,69.0505,69.0763,68.9734,69.0763,13616.0
2022-03-16 13:25:00,80.53,80.54,80.41,80.45,20952.0,69.0505,69.0591,68.9476,68.9819,20952.0
2022-03-16 13:30:00,80.44,80.47,80.37,80.42,18955.0,68.9734,68.9991,68.9134,68.9562,18955.0
2022-03-16 13:35:00,80.41,80.42,80.22,80.25,24126.0,68.9476,68.9562,68.7847,68.8105,24126.0
2022-03-16 13:40:00,80.25,80.34,80.21,80.26,38049.0,68.8105,68.8876,68.7762,68.819,38049.0
2022-03-16 13:45:00,80.26,80.34,80.24,80.25,11098.0,68.819,68.8876,68.8019,68.8105,11098.0
2022-03-16 13:50:00,80.24,80.37,80.23,80.36,15191.0,68.8019,68.9134,68.7933,68.9048,15191.0
2022-03-16 13:55:00,80.36,80.44,80.3,80.34,37050.0,68.9048,68.9734,68.8533,68.8876,37050.0
2022-03-16 14:00:00,80.3,80.3,80.09,80.17,49697.0,68.8533,68.8533,68.6733,68.7419,49697.0
2022-03-16 14:05:00,80.14,80.24,79.85,79.85,19752.0,68.7161,68.8019,68.4675,68.4675,19752.0
2022-03-16 14:10:00,79.87,80.02,79.73,79.97,38774.0,68.4846,68.6132,68.3646,68.5704,38774.0
2022-03-16 14:15:00,79.96,80.08,79.83,80.08,38675.0,68.5618,68.6647,68.4503,68.6647,38675.0
2022-03-16 14:20:00,80.07,80.12,79.91,80.01,41088.0,68.6561,68.699,68.5189,68.6047,41088.0
2022-03-16 14:25:00,80.03,80.12,79.88,79.96,49644.0,68.6218,68.699,68.4932,68.5618,49644.0
2022-03-16 14:30:00,79.97,80.08,79.86,80.08,35081.0,68.5704,68.6647,68.4761,68.6647,35081.0
2022-03-16 14:35:00,80.06,80.19,79.99,80.15,27195.0,68.6475,68.759,68.5875,68.7247,27195.0
2022-03-16 14:40:00,80.16,80.35,80.15,80.26,34819.0,68.7333,68.8962,68.7247,68.819,34819.0
2022-03-16 14:45:00,80.27,80.34,80.15,80.28,40782.0,68.8276,68.8876,68.7247,68.8362,40782.0
2022-03-16 14:50:00,80.31,80.32,80.17,80.25,33879.0,68.8619,68.8705,68.7419,68.8105,33879.0
2022-03-16 14:55:00,80.26,80.4,80.24,80.33,34468.0,68.819,68.9391,68.8019,68.8791,34468.0
2022-03-16 15:00:00,80.34,80.5,80.33,80.46,37224.0,68.8876,69.0248,68.8791,68.9905,37224.0
2022-03-16 15:05:00,80.45,80.56,80.31,80.38,31709.0,68.9819,69.0763,68.8619,68.9219,31709.0
2022-03-16 15:10:00,80.39,80.51,80.39,80.5,21481.0,68.9305,69.0334,68.9305,69.0248,21481.0
2022-03-16 15:15:00,80.51,80.67,80.43,80.66,33382.0,69.0334,69.1706,68.9648,69.162,33382.0
2022-03-16 15:20:00,80.65,80.9,80.65,80.86,47051.0,69.1534,69.3678,69.1534,69.3335,47051.0
2022-03-16 15:25:00,80.87,80.95,80.8,80.82,32832.0,69.3421,69.4107,69.2821,69.2992,32832.0
2022-03-16 15:30:00,80.8,80.8,80.62,80.69,49664.0,69.2821,69.2821,69.1277,69.1877,49664.0
2022-03-16 15:35:00,80.68,80.75,80.57,80.73,61517.0,69.1792,69.2392,69.0848,69.222,61517.0
2022-03-16 15:40:00,80.72,80.72,80.56,80.64,54308.0,69.2135,69.2135,69.0763,69.1449,54308.0
2022-03-16 15:45:00,80.64,80.73,80.54,80.7,72252.0,69.1449,69.222,69.0591,69.1963,72252.0
2022-03-16 15:50:00,80.71,80.72,80.59,80.69,123521.0,69.2049,69.2135,69.102,69.1877,123521.0
2022-03-16 15:55:00,80.66,80.84,80.59,80.77,290945.0,69.162,69.3164,69.102,69.2563,290945.0
2022-03-17 09:30:00,81.05,81.41,80.84,81.09,61870.0,69.4964,69.8051,69.3164,69.5307,61870.0
2022-03-17 09:35:00,81.13,81.3,80.97,81.1,31845.0,69.565,69.7108,69.4278,69.5393,31845.0
2022-03-17 09:40:00,81.08,81.24,81.06,81.14,18876.0,69.5221,69.6593,69.505,69.5736,18876.0
2022-03-17 09:45:00,81.11,81.36,81.1,81.33,20049.0,69.5479,69.7622,69.5393,69.7365,20049.0
2022-03-17 09:50:00,81.38,81.4,81.02,81.02,17742.0,69.7794,69.7965,69.4707,69.4707,17742.0
2022-03-17 09:55:00,80.98,81.04,80.91,80.99,22680.0,69.4364,69.4878,69.3764,69.445,22680.0
2022-03-17 10:00:00,81.04,81.33,81.04,81.24,25088.0,69.4878,69.7365,69.4878,69.6593,25088.0
2022-03-17 10:05:00,81.23,81.32,81.19,81.27,18542.0,69.6508,69.7279,69.6165,69.6851,18542.0
2022-03-17 10:10:00,81.26,81.59,81.19,81.49,39700.0,69.6765,69.9594,69.6165,69.8737,39700.0
2022-03-17 10:15:00,81.5,81.72,81.46,81.65,21802.0,69.8823,70.0709,69.848,70.0109,21802.0
2022-03-17 10:20:00,81.66,81.67,81.55,81.64,30188.0,70.0195,70.028,69.9251,70.0023,30188.0
2022-03-17 10:25:00,81.63,81.85,81.62,81.8,105497.0,69.9937,70.1824,69.9852,70.1395,105497.0
2022-03-17 10:30:00,81.78,81.9,81.74,81.83,39652.0,70.1224,70.2253,70.0881,70.1652,39652.0
2022-03-17 10:35:00,81.83,82.0,81.78,81.99,24756.0,70.1652,70.311,70.1224,70.3024,24756.0
2022-03-17 10:40:00,81.98,82.2,81.91,82.07,48613.0,70.2938,70.4825,70.2338,70.371,48613.0
2022-03-17 10:45:00,82.07,82.25,82.06,82.25,89481.0,70.371,70.5254,70.3624,70.5254,89481.0
2022-03-17 10:50:00,82.24,82.5,82.23,82.49,120608.0,70.5168,70.7397,70.5082,70.7311,120608.0
2022-03-17 10:55:00,82.49,82.58,82.37,82.58,119553.0,70.7311,70.8083,70.6283,70.8083,119553.0
2022-03-17 11:00:00,82.58,82.75,82.52,82.73,63226.0,70.8083,70.9541,70.7569,70.9369,63226.0
2022-03-17 11:05:00,82.73,82.89,82.73,82.87,76182.0,70.9369,71.0741,70.9369,71.057,76182.0
2022-03-17 11:10:00,82.87,82.87,82.7,82.74,85187.0,71.057,71.057,70.9112,70.9455,85187.0
2022-03-17 11:15:00,82.75,82.82,82.62,82.73,80282.0,70.9541,71.0141,70.8426,70.9369,80282.0
2022-03-17 11:20:00,82.73,83.01,82.73,82.95,79993.0,70.9369,71.177,70.9369,71.1256,79993.0
2022-03-17 11:25:00,82.97,83.06,82.94,82.96,63844.0,71.1427,71.2199,71.117,71.1341,63844.0
2022-03-17 11:30:00,82.95,83.01,82.81,82.84,81986.0,71.1256,71.177,71.0055,71.0313,81986.0
2022-03-17 11:35:00,82.83,82.92,82.76,82.82,38998.0,71.0227,71.0999,70.9627,71.0141,38998.0
2022-03-17 11:40:00,82.82,82.93,82.79,82.92,38183.0,71.0141,71.1084,70.9884,71.0999,38183.0
2022-03-17 11:45:00,82.92,83.11,82.91,83.08,37177.0,71.0999,71.2628,71.0913,71.237,37177.0
2022-03-17 11:50:00,83.08,83.2,83.05,83.17,60765.0,71.237,71.3399,71.2113,71.3142,60765.0
2022-03-17 11:55:00,83.19,83.28,83.01,83.03,56391.0,71.3314,71.4085,71.177,71.1942,56391.0
2022-03-17 12:00:00,83.02,83.06,82.87,82.87,59518.0,71.1856,71.2199,71.057,71.057,59518.0
2022-03-17 12:05:00,82.87,82.92,82.76,82.92,33050.0,71.057,71.0999,70.9627,71.0999,33050.0
2022-03-17 12:10:00,82.92,83.01,82.85,82.91,38978.0,71.0999,71.177,71.0398,71.0913,38978.0
2022-03-17 12:15:00,82.92,82.93,82.85,82.9,22119.0,71.0999,71.1084,71.0398,71.0827,22119.0
2022-03-17 12:20:00,82.89,83.12,82.89,83.12,51480.0,71.0741,71.2713,71.0741,71.2713,51480.0
2022-03-17 12:25:00,83.13,83.28,83.05,83.2,41613.0,71.2799,71.4085,71.2113,71.3399,41613.0
2022-03-17 12:30:00,83.19,83.23,83.08,83.1,46618.0,71.3314,71.3657,71.237,71.2542,46618.0
2022-03-17 12:35:00,83.08,83.14,83.04,83.07,23622.0,71.237,71.2885,71.2027,71.2285,23622.0
2022-03-17 12:40:00,83.07,83.09,82.99,83.0,30927.0,71.2285,71.2456,71.1599,71.1684,30927.0
2022-03-17 12:45:00,83.0,83.03,82.89,82.92,18718.0,71.1684,71.1942,71.0741,71.0999,18718.0
2022-03-17 12:50:00,82.93,83.01,82.88,83.01,27400.0,71.1084,71.177,71.0656,71.177,27400.0
2022-03-17 12:55:00,83.0,83.04,82.95,82.99,36489.0,71.1684,71.2027,71.1256,71.1599,36489.0
2022-03-17 13:00:00,82.96,82.98,82.85,82.86,70167.0,71.1341,71.1513,71.0398,71.0484,70167.0
2022-03-17 13:05:00,82.88,82.98,82.86,82.97,20943.0,71.0656,71.1513,71.0484,71.1427,20943.0
2022-03-17 13:10:00,82.95,83.04,82.91,83.03,25291.0,71.1256,71.2027,71.0913,71.1942,25291.0
2022-03-17 13:15:00,83.05,83.13,83.04,83.12,33207.0,71.2113,71.2799,71.2027,71.2713,33207.0
2022-03-17 13:20:00,83.12,83.16,83.07,83.13,23753.0,71.2713,71.3056,71.2285,71.2799,23753.0
2022-03-17 13:25:00,83.11,83.11,82.89,83.0,64457.0,71.2628,71.2628,71.0741,71.1684,64457.0
2022-03-17 13:30:00,83.02,83.13,83.02,83.09,33463.0,71.1856,71.2799,71.1856,71.2456,33463.0
2022-03-17 13:35:00,83.06,83.2,83.03,83.2,44842.0,71.2199,71.3399,71.1942,71.3399,44842.0
2022-03-17 13:40:00,83.2,83.23,83.15,83.17,38824.0,71.3399,71.3657,71.2971,71.3142,38824.0
2022-03-17 13:45:00,83.17,83.18,82.96,83.04,46193.0,71.3142,71.3228,71.1341,71.2027,46193.0
2022-03-17 13:50:00,83.04,83.13,83.02,83.09,49357.0,71.2027,71.2799,71.1856,71.2456,49357.0
2022-03-17 13:55:00,83.11,83.21,83.11,83.15,73495.0,71.2628,71.3485,71.2628,71.2971,73495.0
2022-03-17 14:00:00,83.16,83.19,83.0,83.05,42676.0,71.3056,71.3314,71.1684,71.2113,42676.0
2022-03-17 14:05:00,83.05,83.18,83.05,83.15,31556.0,71.2113,71.3228,71.2113,71.2971,31556.0
2022-03-17 14:10:00,83.15,83.16,83.01,83.01,71525.0,71.2971,71.3056,71.177,71.177,71525.0
2022-03-17 14:15:00,83.01,83.12,82.99,83.04,116807.0,71.177,71.2713,71.1599,71.2027,116807.0
2022-03-17 14:20:00,83.02,83.06,82.95,83.0,40919.0,71.1856,71.2199,71.1256,71.1684,40919.0
2022-03-17 14:25:00,82.99,83.07,82.98,83.05,41805.0,71.1599,71.2285,71.1513,71.2113,41805.0
2022-03-17 14:30:00,83.04,83.1,82.99,83.05,35312.0,71.2027,71.2542,71.1599,71.2113,35312.0
2022-03-17 14:35:00,83.04,83.13,83.03,83.1,24612.0,71.2027,71.2799,71.1942,71.2542,24612.0
2022-03-17 14:40:00,83.11,83.11,82.99,83.04,41809.0,71.2628,71.2628,71.1599,71.2027,41809.0
2022-03-17 14:45:00,83.04,83.16,83.04,83.16,26822.0,71.2027,71.3056,71.2027,71.3056,26822.0
2022-03-17 14:50:00,83.15,83.2,83.07,83.08,40097.0,71.2971,71.3399,71.2285,71.237,40097.0
2022-03-17 14:55:00,83.08,83.15,83.06,83.11,32630.0,71.237,71.2971,71.2199,71.2628,32630.0
2022-03-17 15:00:00,83.11,83.16,83.06,83.14,33385.0,71.2628,71.3056,71.2199,71.2885,33385.0
2022-03-17 15:05:00,83.14,83.14,83.04,83.05,49347.0,71.2885,71.2885,71.2027,71.2113,49347.0
2022-03-17 15:10:00,83.04,83.06,82.96,83.0,50173.0,71.2027,71.2199,71.1341,71.1684,50173.0
2022-03-17 15:15:00,83.0,83.02,82.89,82.89,54399.0,71.1684,71.1856,71.0741,71.0741,54399.0
2022-03-17 15:20:00,82.87,82.93,82.84,82.89,64301.0,71.057,71.1084,71.0313,71.0741,64301.0
2022-03-17 15:25:00,82.9,82.98,82.89,82.92,52831.0,71.0827,71.1513,71.0741,71.0999,52831.0
2022-03-17 15:30:00,82.92,82.96,82.85,82.92,58417.0,71.0999,71.1341,71.0398,71.0999,58417.0
2022-03-17 15:35:00,82.92,82.97,82.71,82.75,57869.0,71.0999,71.1427,70.9198,70.9541,57869.0
2022-03-17 15:40:00,82.74,82.81,82.7,82.73,77249.0,70.9455,71.0055,70.9112,70.9369,77249.0
2022-03-17 15:45:00,82.73,82.75,82.64,82.69,109947.0,70.9369,70.9541,70.8598,70.9026,109947.0
2022-03-17 15:50:00,82.68,82.69,82.46,82.54,200434.0,70.8941,70.9026,70.7054,70.774,200434.0
2022-03-17 15:55:00,82.55,82.68,82.35,82.68,383566.0,70.7826,70.8941,70.6111,70.8941,383566.0
2022-03-18 09:30:00,82.68,82.91,82.23,82.87,933304.0,70.8941,71.0913,70.5082,71.057,933304.0
2022-03-18 09:35:00,82.85,83.07,82.83,83.06,19567.0,71.0398,71.2285,71.0227,71.2199,19567.0
2022-03-18 09:40:00,83.08,83.2,82.99,83.06,29694.0,71.237,71.3399,71.1599,71.2199,29694.0
2022-03-18 09:45:00,83.03,83.03,82.67,82.69,13187.0,71.1942,71.1942,70.8855,70.9026,13187.0
2022-03-18 09:50:00,82.69,82.75,82.59,82.66,32020.0,70.9026,70.9541,70.8169,70.8769,32020.0
2022-03-18 09:55:00,82.66,82.66,82.11,82.15,51612.0,70.8769,70.8769,70.4053,70.4396,51612.0
2022-03-18 10:00:00,82.12,82.21,81.9,81.93,21462.0,70.4139,70.4911,70.2253,70.251,21462.0
2022-03-18 10:05:00,81.95,82.06,81.8,81.83,17767.0,70.2681,70.3624,70.1395,70.1652,17767.0
2022-03-18 10:10:00,81.84,81.99,81.75,81.75,24499.0,70.1738,70.3024,70.0966,70.0966,24499.0
2022-03-18 10:15:00,81.77,81.81,81.41,81.57,43103.0,70.1138,70.1481,69.8051,69.9423,43103.0
2022-03-18 10:20:00,81.58,81.77,81.58,81.73,20481.0,69.9509,70.1138,69.9509,70.0795,20481.0
2022-03-18 10:25:00,81.71,81.78,81.59,81.64,15488.0,70.0623,70.1224,69.9594,70.0023,15488.0
2022-03-18 10:30:00,81.64,81.99,81.58,81.95,20035.0,70.0023,70.3024,69.9509,70.2681,20035.0
2022-03-18 10:35:00,81.95,82.13,81.91,82.0,34525.0,70.2681,70.4225,70.2338,70.311,34525.0
2022-03-18 10:40:00,82.0,82.04,81.82,81.86,10270.0,70.311,70.3453,70.1567,70.191,10270.0
2022-03-18 10:45:00,81.86,81.86,81.74,81.75,13712.0,70.191,70.191,70.0881,70.0966,13712.0
2022-03-18 10:50:00,81.76,81.78,81.61,81.64,13061.0,70.1052,70.1224,69.9766,70.0023,13061.0
2022-03-18 10:55:00,81.64,81.67,81.52,81.55,18874.0,70.0023,70.028,69.8994,69.9251,18874.0
2022-03-18 11:00:00,81.57,81.66,81.48,81.48,10980.0,69.9423,70.0195,69.8651,69.8651,10980.0
2022-03-18 11:05:00,81.46,81.51,81.4,81.5,12896.0,69.848,69.8908,69.7965,69.8823,12896.0
2022-03-18 11:10:00,81.5,81.58,81.38,81.41,14309.0,69.8823,69.9509,69.7794,69.8051,14309.0
2022-03-18 11:15:00,81.42,81.46,81.31,81.43,15456.0,69.8137,69.848,69.7194,69.8222,15456.0
2022-03-18 11:20:00,81.4,81.51,81.37,81.37,12170.0,69.7965,69.8908,69.7708,69.7708,12170.0
2022-03-18 11:25:00,81.38,81.43,81.26,81.26,10611.0,69.7794,69.8222,69.6765,69.6765,10611.0
2022-03-18 11:30:00,81.24,81.29,81.14,81.22,13492.0,69.6593,69.7022,69.5736,69.6422,13492.0
2022-03-18 11:35:00,81.2,81.4,81.2,81.25,24335.0,69.625,69.7965,69.625,69.6679,24335.0
2022-03-18 11:40:00,81.24,81.24,81.01,81.01,12879.0,69.6593,69.6593,69.4621,69.4621,12879.0
2022-03-18 11:45:00,81.01,81.09,80.99,81.05,13076.0,69.4621,69.5307,69.445,69.4964,13076.0
2022-03-18 11:50:00,81.04,81.13,81.01,81.08,20642.0,69.4878,69.565,69.4621,69.5221,20642.0
2022-03-18 11:55:00,81.1,81.15,81.08,81.13,13780.0,69.5393,69.5822,69.5221,69.565,13780.0
2022-03-18 12:00:00,81.1,81.13,81.03,81.08,46652.0,69.5393,69.565,69.4793,69.5221,46652.0
2022-03-18 12:05:00,81.08,81.22,81.08,81.12,12854.0,69.5221,69.6422,69.5221,69.5564,12854.0
2022-03-18 12:10:00,81.11,81.14,81.05,81.1,10960.0,69.5479,69.5736,69.4964,69.5393,10960.0
2022-03-18 12:15:00,81.11,81.17,81.09,81.11,7999.0,69.5479,69.5993,69.5307,69.5479,7999.0
2022-03-18 12:20:00,81.11,81.25,81.11,81.25,11144.0,69.5479,69.6679,69.5479,69.6679,11144.0
2022-03-18 12:25:00,81.21,81.39,81.2,81.33,13799.0,69.6336,69.788,69.625,69.7365,13799.0
2022-03-18 12:30:00,81.34,81.38,81.29,81.32,9121.0,69.7451,69.7794,69.7022,69.7279,9121.0
2022-03-18 12:35:00,81.33,81.38,81.27,81.32,11023.0,69.7365,69.7794,69.6851,69.7279,11023.0
2022-03-18 12:40:00,81.32,81.42,81.32,81.34,10658.0,69.7279,69.8137,69.7279,69.7451,10658.0
2022-03-18 12:45:00,81.35,81.38,81.3,81.33,10685.0,69.7537,69.7794,69.7108,69.7365,10685.0
2022-03-18 12:50:00,81.34,81.4,81.33,81.35,6530.0,69.7451,69.7965,69.7365,69.7537,6530.0
2022-03-18 12:55:00,81.33,81.4,81.32,81.39,14599.0,69.7365,69.7965,69.7279,69.788,14599.0
2022-03-18 13:00:00,81.39,81.42,81.35,81.36,9827.0,69.788,69.8137,69.7537,69.7622,9827.0
2022-03-18 13:05:00,81.35,81.46,81.33,81.46,11513.0,69.7537,69.848,69.7365,69.848,11513.0
2022-03-18 13:10:00,81.47,81.54,81.43,81.5,24575.0,69.8565,69.9166,69.8222,69.8823,24575.0
2022-03-18 13:15:00,81.5,81.59,81.46,81.57,12344.0,69.8823,69.9594,69.848,69.9423,12344.0
2022-03-18 13:20:00,81.57,81.61,81.55,81.57,99568.0,69.9423,69.9766,69.9251,69.9423,99568.0
2022-03-18 13:25:00,81.56,81.56,81.46,81.5,11318.0,69.9337,69.9337,69.848,69.8823,11318.0
2022-03-18 13:30:00,81.52,81.54,81.38,81.41,10955.0,69.8994,69.9166,69.7794,69.8051,10955.0
2022-03-18 13:35:00,81.41,81.44,81.37,81.4,13480.0,69.8051,69.8308,69.7708,69.7965,13480.0
2022-03-18 13:40:00,81.39,81.59,81.39,81.59,11624.0,69.788,69.9594,69.788,69.9594,11624.0
2022-03-18 13:45:00,81.59,81.61,81.56,81.57,10091.0,69.9594,69.9766,69.9337,69.9423,10091.0
2022-03-18 13:50:00,81.58,81.59,81.45,81.47,10505.0,69.9509,69.9594,69.8394,69.8565,10505.0
2022-03-18 13:55:00,81.47,81.51,81.42,81.44,19478.0,69.8565,69.8908,69.8137,69.8308,19478.0
2022-03-18 14:00:00,81.47,81.48,81.23,81.25,18806.0,69.8565,69.8651,69.6508,69.6679,18806.0
2022-03-18 14:05:00,81.24,81.27,81.12,81.17,34939.0,69.6593,69.6851,69.5564,69.5993,34939.0
2022-03-18 14:10:00,81.16,81.31,81.16,81.3,16194.0,69.5907,69.7194,69.5907,69.7108,16194.0
2022-03-18 14:15:00,81.29,81.45,81.29,81.38,15181.0,69.7022,69.8394,69.7022,69.7794,15181.0
2022-03-18 14:20:00,81.36,81.42,81.35,81.4,17532.0,69.7622,69.8137,69.7537,69.7965,17532.0
2022-03-18 14:25:00,81.41,81.41,81.32,81.35,16117.0,69.8051,69.8051,69.7279,69.7537,16117.0
2022-03-18 14:30:00,81.35,81.36,81.26,81.26,14024.0,69.7537,69.7622,69.6765,69.6765,14024.0
2022-03-18 14:35:00,81.25,81.33,81.23,81.29,17322.0,69.6679,69.7365,69.6508,69.7022,17322.0
2022-03-18 14:40:00,81.3,81.33,81.19,81.22,13379.0,69.7108,69.7365,69.6165,69.6422,13379.0
2022-03-18 14:45:00,81.23,81.31,81.23,81.29,26027.0,69.6508,69.7194,69.6508,69.7022,26027.0
2022-03-18 14:50:00,81.29,81.37,81.25,81.3,21425.0,69.7022,69.7708,69.6679,69.7108,21425.0
2022-03-18 14:55:00,81.31,81.35,81.27,81.32,18289.0,69.7194,69.7537,69.6851,69.7279,18289.0
2022-03-18 15:00:00,81.33,81.43,81.29,81.39,23961.0,69.7365,69.8222,69.7022,69.788,23961.0
2022-03-18 15:05:00,81.38,81.41,81.35,81.36,16644.0,69.7794,69.8051,69.7537,69.7622,16644.0
2022-03-18 15:10:00,81.37,81.37,81.25,81.32,54589.0,69.7708,69.7708,69.6679,69.7279,54589.0
2022-03-18 15:15:00,81.33,81.35,81.23,81.32,31455.0,69.7365,69.7537,69.6508,69.7279,31455.0
2022-03-18 15:20:00,81.33,81.49,81.31,81.47,38022.0,69.7365,69.8737,69.7194,69.8565,38022.0
2022-03-18 15:25:00,81.47,81.54,81.44,81.5,27864.0,69.8565,69.9166,69.8308,69.8823,27864.0
2022-03-18 15:30:00,81.5,81.58,81.46,81.56,27805.0,69.8823,69.9509,69.848,69.9337,27805.0
2022-03-18 15:35:00,81.55,81.55,81.45,81.48,41995.0,69.9251,69.9251,69.8394,69.8651,41995.0
2022-03-18 15:40:00,81.49,81.52,81.38,81.52,57947.0,69.8737,69.8994,69.7794,69.8994,57947.0
2022-03-18 15:45:00,81.51,81.59,81.43,81.59,55391.0,69.8908,69.9594,69.8222,69.9594,55391.0
2022-03-18 15:50:00,81.58,81.58,81.28,81.3,135482.0,69.9509,69.9509,69.6936,69.7108,135482.0
2022-03-18 15:55:00,81.29,81.32,81.08,81.25,416433.0,69.7022,69.7279,69.5221,69.6679,416433.0
2022-03-21 09:30:00,81.59,81.8,81.41,81.62,98176.0,69.9594,70.1395,69.8051,69.9852,98176.0
2022-03-21 09:35:00,81.62,82.23,81.61,82.16,16871.0,69.9852,70.5082,69.9766,70.4482,16871.0
2022-03-21 09:40:00,82.19,82.19,81.97,82.08,20478.0,70.4739,70.4739,70.2853,70.3796,20478.0
2022-03-21 09:45:00,82.07,82.56,82.07,82.4,33137.0,70.371,70.7912,70.371,70.654,33137.0
2022-03-21 09:50:00,82.42,82.44,82.21,82.25,19611.0,70.6711,70.6883,70.4911,70.5254,19611.0
2022-03-21 09:55:00,82.23,82.25,81.97,81.99,8570.0,70.5082,70.5254,70.2853,70.3024,8570.0
2022-03-21 10:00:00,81.99,82.0,81.79,81.96,25844.0,70.3024,70.311,70.1309,70.2767,25844.0
2022-03-21 10:05:00,81.92,82.08,81.9,82.0,16174.0,70.2424,70.3796,70.2253,70.311,16174.0
2022-03-21 10:10:00,81.98,82.19,81.91,82.19,14808.0,70.2938,70.4739,70.2338,70.4739,14808.0
2022-03-21 10:15:00,82.2,82.27,82.15,82.19,20978.0,70.4825,70.5425,70.4396,70.4739,20978.0
2022-03-21 10:20:00,82.19,82.33,82.19,82.24,14114.0,70.4739,70.594,70.4739,70.5168,14114.0
2022-03-21 10:25:00,82.26,82.51,82.23,82.5,20225.0,70.5339,70.7483,70.5082,70.7397,20225.0
2022-03-21 10:30:00,82.52,82.61,82.47,82.5,16086.0,70.7569,70.834,70.714,70.7397,16086.0
2022-03-21 10:35:00,82.52,82.63,82.35,82.37,28138.0,70.7569,70.8512,70.6111,70.6283,28138.0
2022-03-21 10:40:00,82.37,82.46,82.36,82.44,34485.0,70.6283,70.7054,70.6197,70.6883,34485.0
2022-03-21 10:45:00,82.43,82.47,82.22,82.22,31845.0,70.6797,70.714,70.4996,70.4996,31845.0
2022-03-21 10:50:00,82.22,82.36,82.16,82.33,16321.0,70.4996,70.6197,70.4482,70.594,16321.0
2022-03-21 10:55:00,82.31,82.38,82.23,82.27,12207.0,70.5768,70.6368,70.5082,70.5425,12207.0
2022-03-21 11:00:00,82.3,82.31,82.18,82.29,13458.0,70.5682,70.5768,70.4653,70.5597,13458.0
2022-03-21 11:05:00,82.31,82.42,82.31,82.35,18011.0,70.5768,70.6711,70.5768,70.6111,18011.0
2022-03-21 11:10:00,82.36,82.36,82.21,82.24,14242.0,70.6197,70.6197,70.4911,70.5168,14242.0
2022-03-21 11:15:00,82.25,82.25,82.13,82.14,6747.0,70.5254,70.5254,70.4225,70.431,6747.0
2022-03-21 11:20:00,82.11,82.12,82.01,82.01,10453.0,70.4053,70.4139,70.3196,70.3196,10453.0
2022-03-21 11:25:00,82.0,82.0,81.84,81.88,10981.0,70.311,70.311,70.1738,70.2081,10981.0
2022-03-21 11:30:00,81.88,82.06,81.87,82.03,8147.0,70.2081,70.3624,70.1995,70.3367,8147.0
2022-03-21 11:35:00,82.03,82.09,81.92,81.92,8875.0,70.3367,70.3882,70.2424,70.2424,8875.0
2022-03-21 11:40:00,81.9,81.95,81.79,81.81,11667.0,70.2253,70.2681,70.1309,70.1481,11667.0
2022-03-21 11:45:00,81.81,81.88,81.81,81.88,5680.0,70.1481,70.2081,70.1481,70.2081,5680.0
2022-03-21 11:50:00,81.87,82.03,81.87,82.02,26714.0,70.1995,70.3367,70.1995,70.3281,26714.0
2022-03-21 11:55:00,81.99,82.05,81.92,81.96,23007.0,70.3024,70.3539,70.2424,70.2767,23007.0
2022-03-21 12:00:00,81.95,82.09,81.92,82.08,17495.0,70.2681,70.3882,70.2424,70.3796,17495.0
2022-03-21 12:05:00,82.09,82.12,82.04,82.08,7661.0,70.3882,70.4139,70.3453,70.3796,7661.0
2022-03-21 12:10:00,82.09,82.16,82.09,82.14,7505.0,70.3882,70.4482,70.3882,70.431,7505.0
2022-03-21 12:15:00,82.13,82.2,82.1,82.15,17313.0,70.4225,70.4825,70.3967,70.4396,17313.0
2022-03-21 12:20:00,82.13,82.15,82.04,82.06,4316.0,70.4225,70.4396,70.3453,70.3624,4316.0
2022-03-21 12:25:00,82.05,82.11,81.97,82.07,9692.0,70.3539,70.4053,70.2853,70.371,9692.0
2022-03-21 12:30:00,82.08,82.08,81.91,82.01,11827.0,70.3796,70.3796,70.2338,70.3196,11827.0
2022-03-21 12:35:00,82.04,82.11,82.02,82.07,20058.0,70.3453,70.4053,70.3281,70.371,20058.0
2022-03-21 12:40:00,82.05,82.08,81.94,81.98,18434.0,70.3539,70.3796,70.2595,70.2938,18434.0
2022-03-21 12:45:00,81.98,81.98,81.76,81.86,10258.0,70.2938,70.2938,70.1052,70.191,10258.0
2022-03-21 12:50:00,81.82,81.84,81.75,81.76,7799.0,70.1567,70.1738,70.0966,70.1052,7799.0
2022-03-21 12:55:00,81.74,81.85,81.74,81.84,8807.0,70.0881,70.1824,70.0881,70.1738,8807.0
2022-03-21 13:00:00,81.85,81.85,81.79,81.81,7071.0,70.1824,70.1824,70.1309,70.1481,7071.0
2022-03-21 13:05:00,81.82,81.85,81.79,81.8,9340.0,70.1567,70.1824,70.1309,70.1395,9340.0
2022-03-21 13:10:00,81.78,81.81,81.72,81.77,7276.0,70.1224,70.1481,70.0709,70.1138,7276.0
2022-03-21 13:15:00,81.77,81.84,81.76,81.76,8582.0,70.1138,70.1738,70.1052,70.1052,8582.0
2022-03-21 13:20:00,81.8,81.83,81.76,81.83,5717.0,70.1395,70.1652,70.1052,70.1652,5717.0
2022-03-21 13:25:00,81.82,81.89,81.75,81.75,7170.0,70.1567,70.2167,70.0966,70.0966,7170.0
2022-03-21 13:30:00,81.72,81.78,81.71,81.76,8951.0,70.0709,70.1224,70.0623,70.1052,8951.0
2022-03-21 13:35:00,81.76,81.9,81.75,81.9,28529.0,70.1052,70.2253,70.0966,70.2253,28529.0
2022-03-21 13:40:00,81.87,82.01,81.85,81.98,9188.0,70.1995,70.3196,70.1824,70.2938,9188.0
2022-03-21 13:45:00,81.98,81.99,81.94,81.96,4602.0,70.2938,70.3024,70.2595,70.2767,4602.0
2022-03-21 13:50:00,81.93,81.93,81.79,81.83,7887.0,70.251,70.251,70.1309,70.1652,7887.0
2022-03-21 13:55:00,81.82,81.84,81.77,81.82,3931.0,70.1567,70.1738,70.1138,70.1567,3931.0
2022-03-21 14:00:00,81.82,81.83,81.71,81.77,7601.0,70.1567,70.1652,70.0623,70.1138,7601.0
2022-03-21 14:05:00,81.73,81.76,81.66,81.73,9322.0,70.0795,70.1052,70.0195,70.0795,9322.0
2022-03-21 14:10:00,81.74,81.77,81.7,81.7,8208.0,70.0881,70.1138,70.0538,70.0538,8208.0
2022-03-21 14:15:00,81.72,81.75,81.66,81.69,8214.0,70.0709,70.0966,70.0195,70.0452,8214.0
2022-03-21 14:20:00,81.71,81.73,81.65,81.65,7995.0,70.0623,70.0795,70.0109,70.0109,7995.0
2022-03-21 14:25:00,81.65,81.66,81.55,81.61,12269.0,70.0109,70.0195,69.9251,69.9766,12269.0
2022-03-21 14:30:00,81.62,81.69,81.59,81.67,13311.0,69.9852,70.0452,69.9594,70.028,13311.0
2022-03-21 14:35:00,81.67,81.69,81.63,81.67,9757.0,70.028,70.0452,69.9937,70.028,9757.0
2022-03-21 14:40:00,81.69,81.73,81.66,81.71,11644.0,70.0452,70.0795,70.0195,70.0623,11644.0
2022-03-21 14:45:00,81.73,81.79,81.67,81.67,11785.0,70.0795,70.1309,70.028,70.028,11785.0
2022-03-21 14:50:00,81.7,81.73,81.64,81.66,6518.0,70.0538,70.0795,70.0023,70.0195,6518.0
2022-03-21 14:55:00,81.63,81.65,81.55,81.55,8811.0,69.9937,70.0109,69.9251,69.9251,8811.0
2022-03-21 15:00:00,81.55,81.67,81.55,81.63,11675.0,69.9251,70.028,69.9251,69.9937,11675.0
2022-03-21 15:05:00,81.64,81.7,81.62,81.67,12386.0,70.0023,70.0538,69.9852,70.028,12386.0
2022-03-21 15:10:00,81.67,81.73,81.64,81.69,13904.0,70.028,70.0795,70.0023,70.0452,13904.0
2022-03-21 15:15:00,81.71,81.73,81.63,81.64,9930.0,70.0623,70.0795,69.9937,70.0023,9930.0
2022-03-21 15:20:00,81.62,81.71,81.57,81.7,13907.0,69.9852,70.0623,69.9423,70.0538,13907.0
2022-03-21 15:25:00,81.71,81.8,81.7,81.77,13071.0,70.0623,70.1395,70.0538,70.1138,13071.0
2022-03-21 15:30:00,81.77,81.8,81.69,81.72,17344.0,70.1138,70.1395,70.0452,70.0709,17344.0
2022-03-21 15:35:00,81.73,81.79,81.7,81.71,14963.0,70.0795,70.1309,70.0538,70.0623,14963.0
2022-03-21 15:40:00,81.72,81.77,81.7,81.73,16747.0,70.0709,70.1138,70.0538,70.0795,16747.0
2022-03-21 15:45:00,81.73,81.76,81.66,81.75,32775.0,70.0795,70.1052,70.0195,70.0966,32775.0
2022-03-21 15:50:00,81.75,81.82,81.73,81.78,44610.0,70.0966,70.1567,70.0795,70.1224,44610.0
2022-03-21 15:55:00,81.77,81.87,81.72,81.83,103402.0,70.1138,70.1995,70.0709,70.1652,103402.0
2022-03-22 09:30:00,82.14,82.5,82.0,82.25,59091.0,70.431,70.7397,70.311,70.5254,59091.0
2022-03-22 09:35:00,82.24,82.4,82.04,82.11,28763.0,70.5168,70.654,70.3453,70.4053,28763.0
2022-03-22 09:40:00,82.1,82.37,82.09,82.21,23630.0,70.3967,70.6283,70.3882,70.4911,23630.0
2022-03-22 09:45:00,82.18,82.4,82.18,82.27,15175.0,70.4653,70.654,70.4653,70.5425,15175.0
2022-03-22 09:50:00,82.28,82.3,81.97,81.97,7388.0,70.5511,70.5682,70.2853,70.2853,7388.0
2022-03-22 09:55:00,81.9,82.02,81.74,81.77,21564.0,70.2253,70.3281,70.0881,70.1138,21564.0
2022-03-22 10:00:00,81.79,81.79,81.59,81.68,56240.0,70.1309,70.1309,69.9594,70.0366,56240.0
2022-03-22 10:05:00,81.66,81.77,81.61,81.65,10476.0,70.0195,70.1138,69.9766,70.0109,10476.0
2022-03-22 10:10:00,81.64,81.89,81.64,81.89,15179.0,70.0023,70.2167,70.0023,70.2167,15179.0
2022-03-22 10:15:00,81.92,81.95,81.75,81.84,13777.0,70.2424,70.2681,70.0966,70.1738,13777.0
2022-03-22 10:20:00,81.81,81.97,81.81,81.89,17296.0,70.1481,70.2853,70.1481,70.2167,17296.0
2022-03-22 10:25:00,81.88,81.94,81.7,81.71,22045.0,70.2081,70.2595,70.0538,70.0623,22045.0
2022-03-22 10:30:00,81.7,81.71,81.34,81.42,22233.0,70.0538,70.0623,69.7451,69.8137,22233.0
2022-03-22 10:35:00,81.39,81.59,81.38,81.58,10187.0,69.788,69.9594,69.7794,69.9509,10187.0
2022-03-22 10:40:00,81.55,81.65,81.48,81.49,18065.0,69.9251,70.0109,69.8651,69.8737,18065.0
2022-03-22 10:45:00,81.48,81.49,81.28,81.37,18023.0,69.8651,69.8737,69.6936,69.7708,18023.0
2022-03-22 10:50:00,81.35,81.44,81.31,81.36,9817.0,69.7537,69.8308,69.7194,69.7622,9817.0
2022-03-22 10:55:00,81.33,81.36,81.24,81.34,9802.0,69.7365,69.7622,69.6593,69.7451,9802.0
2022-03-22 11:00:00,81.44,81.47,81.33,81.33,10609.0,69.8308,69.8565,69.7365,69.7365,10609.0
2022-03-22 11:05:00,81.33,81.34,81.09,81.13,15401.0,69.7365,69.7451,69.5307,69.565,15401.0
2022-03-22 11:10:00,81.14,81.23,81.1,81.19,7546.0,69.5736,69.6508,69.5393,69.6165,7546.0
2022-03-22 11:15:00,81.2,81.26,81.12,81.16,10778.0,69.625,69.6765,69.5564,69.5907,10778.0
2022-03-22 11:20:00,81.19,81.31,81.19,81.3,10376.0,69.6165,69.7194,69.6165,69.7108,10376.0
2022-03-22 11:25:00,81.26,81.26,81.18,81.22,4962.0,69.6765,69.6765,69.6079,69.6422,4962.0
2022-03-22 11:30:00,81.23,81.27,81.1,81.1,8501.0,69.6508,69.6851,69.5393,69.5393,8501.0
2022-03-22 11:35:00,81.1,81.2,81.02,81.2,11661.0,69.5393,69.625,69.4707,69.625,11661.0
2022-03-22 11:40:00,81.18,81.23,81.14,81.23,5681.0,69.6079,69.6508,69.5736,69.6508,5681.0
2022-03-22 11:45:00,81.21,81.42,81.19,81.39,7000.0,69.6336,69.8137,69.6165,69.788,7000.0
2022-03-22 11:50:00,81.37,81.47,81.36,81.41,9970.0,69.7708,69.8565,69.7622,69.8051,9970.0
2022-03-22 11:55:00,81.41,81.58,81.41,81.58,12581.0,69.8051,69.9509,69.8051,69.9509,12581.0
2022-03-22 12:00:00,81.56,81.64,81.55,81.6,12794.0,69.9337,70.0023,69.9251,69.968,12794.0
2022-03-22 12:05:00,81.57,81.6,81.46,81.55,6455.0,69.9423,69.968,69.848,69.9251,6455.0
2022-03-22 12:10:00,81.51,81.56,81.48,81.56,17322.0,69.8908,69.9337,69.8651,69.9337,17322.0
2022-03-22 12:15:00,81.56,81.59,81.48,81.48,12550.0,69.9337,69.9594,69.8651,69.8651,12550.0
2022-03-22 12:20:00,81.47,81.63,81.43,81.63,10670.0,69.8565,69.9937,69.8222,69.9937,10670.0
2022-03-22 12:25:00,81.63,81.69,81.6,81.6,12894.0,69.9937,70.0452,69.968,69.968,12894.0
2022-03-22 12:30:00,81.6,81.63,81.54,81.61,6584.0,69.968,69.9937,69.9166,69.9766,6584.0
2022-03-22 12:35:00,81.61,81.61,81.5,81.52,12379.0,69.9766,69.9766,69.8823,69.8994,12379.0
2022-03-22 12:40:00,81.52,81.64,81.5,81.59,8253.0,69.8994,70.0023,69.8823,69.9594,8253.0
2022-03-22 12:45:00,81.59,81.62,81.54,81.56,8620.0,69.9594,69.9852,69.9166,69.9337,8620.0
2022-03-22 12:50:00,81.57,81.7,81.56,81.69,7251.0,69.9423,70.0538,69.9337,70.0452,7251.0
2022-03-22 12:55:00,81.67,81.73,81.64,81.72,11845.0,70.028,70.0795,70.0023,70.0709,11845.0
2022-03-22 13:00:00,81.73,81.76,81.67,81.7,7757.0,70.0795,70.1052,70.028,70.0538,7757.0
2022-03-22 13:05:00,81.7,81.81,81.7,81.78,6634.0,70.0538,70.1481,70.0538,70.1224,6634.0
2022-03-22 13:10:00,81.77,81.83,81.76,81.8,5761.0,70.1138,70.1652,70.1052,70.1395,5761.0
2022-03-22 13:15:00,81.78,81.79,81.63,81.63,13453.0,70.1224,70.1309,69.9937,69.9937,13453.0
2022-03-22 13:20:00,81.62,81.66,81.54,81.66,15865.0,69.9852,70.0195,69.9166,70.0195,15865.0
2022-03-22 13:25:00,81.64,81.67,81.58,81.6,15626.0,70.0023,70.028,69.9509,69.968,15626.0
2022-03-22 13:30:00,81.59,81.65,81.58,81.65,14624.0,69.9594,70.0109,69.9509,70.0109,14624.0
2022-03-22 13:35:00,81.64,81.64,81.47,81.5,34645.0,70.0023,70.0023,69.8565,69.8823,34645.0
2022-03-22 13:40:00,81.49,81.68,81.49,81.68,7012.0,69.8737,70.0366,69.8737,70.0366,7012.0
2022-03-22 13:45:00,81.7,81.78,81.66,81.75,9986.0,70.0538,70.1224,70.0195,70.0966,9986.0
2022-03-22 13:50:00,81.76,81.79,81.74,81.77,10928.0,70.1052,70.1309,70.0881,70.1138,10928.0
2022-03-22 13:55:00,81.76,81.78,81.67,81.67,8187.0,70.1052,70.1224,70.028,70.028,8187.0
2022-03-22 14:00:00,81.68,81.78,81.65,81.75,15076.0,70.0366,70.1224,70.0109,70.0966,15076.0
2022-03-22 14:05:00,81.75,81.78,81.68,81.68,10610.0,70.0966,70.1224,70.0366,70.0366,10610.0
2022-03-22 14:10:00,81.67,81.72,81.65,81.67,7432.0,70.028,70.0709,70.0109,70.028,7432.0
2022-03-22 14:15:00,81.67,81.69,81.59,81.61,8264.0,70.028,70.0452,69.9594,69.9766,8264.0
2022-03-22 14:20:00,81.63,81.68,81.6,81.67,23600.0,69.9937,70.0366,69.968,70.028,23600.0
2022-03-22 14:25:00,81.66,81.69,81.56,81.59,14952.0,70.0195,70.0452,69.9337,69.9594,14952.0
2022-03-22 14:30:00,81.57,81.62,81.54,81.57,7451.0,69.9423,69.9852,69.9166,69.9423,7451.0
2022-03-22 14:35:00,81.56,81.6,81.54,81.56,5096.0,69.9337,69.968,69.9166,69.9337,5096.0
2022-03-22 14:40:00,81.57,81.6,81.53,81.57,8061.0,69.9423,69.968,69.908,69.9423,8061.0
2022-03-22 14:45:00,81.58,81.58,81.46,81.47,9088.0,69.9509,69.9509,69.848,69.8565,9088.0
2022-03-22 14:50:00,81.47,81.56,81.46,81.54,9354.0,69.8565,69.9337,69.848,69.9166,9354.0
2022-03-22 14:55:00,81.53,81.58,81.51,81.52,13167.0,69.908,69.9509,69.8908,69.8994,13167.0
2022-03-22 15:00:00,81.51,81.61,81.51,81.59,14360.0,69.8908,69.9766,69.8908,69.9594,14360.0
2022-03-22 15:05:00,81.58,81.6,81.49,81.49,13287.0,69.9509,69.968,69.8737,69.8737,13287.0
2022-03-22 15:10:00,81.52,81.55,81.48,81.52,19857.0,69.8994,69.9251,69.8651,69.8994,19857.0
2022-03-22 15:15:00,81.53,81.64,81.51,81.59,10881.0,69.908,70.0023,69.8908,69.9594,10881.0
2022-03-22 15:20:00,81.58,81.63,81.54,81.56,17944.0,69.9509,69.9937,69.9166,69.9337,17944.0
2022-03-22 15:25:00,81.57,81.61,81.53,81.55,12963.0,69.9423,69.9766,69.908,69.9251,12963.0
2022-03-22 15:30:00,81.55,81.57,81.44,81.53,20219.0,69.9251,69.9423,69.8308,69.908,20219.0
2022-03-22 15:35:00,81.53,81.68,81.53,81.64,19564.0,69.908,70.0366,69.908,70.0023,19564.0
2022-03-22 15:40:00,81.64,81.67,81.6,81.62,15999.0,70.0023,70.028,69.968,69.9852,15999.0
2022-03-22 15:45:00,81.63,81.81,81.62,81.81,48373.0,69.9937,70.1481,69.9852,70.1481,48373.0
2022-03-22 15:50:00,81.82,81.85,81.57,81.57,53112.0,70.1567,70.1824,69.9423,69.9423,53112.0
2022-03-22 15:55:00,81.58,81.7,81.52,81.68,161324.0,69.9509,70.0538,69.8994,70.0366,161324.0
2022-03-23 09:30:00,81.76,81.99,81.2,81.43,49736.0,70.1052,70.3024,69.625,69.8222,49736.0
2022-03-23 09:35:00,81.42,81.91,81.42,81.79,18627.0,69.8137,70.2338,69.8137,70.1309,18627.0
2022-03-23 09:40:00,81.76,81.79,81.3,81.35,11500.0,70.1052,70.1309,69.7108,69.7537,11500.0
2022-03-23 09:45:00,81.31,81.68,81.31,81.68,14680.0,69.7194,70.0366,69.7194,70.0366,14680.0
2022-03-23 09:50:00,81.65,81.84,81.64,81.78,15199.0,70.0109,70.1738,70.0023,70.1224,15199.0
2022-03-23 09:55:00,81.75,81.91,81.75,81.87,23929.0,70.0966,70.2338,70.0966,70.1995,23929.0
2022-03-23 10:00:00,81.86,82.04,81.79,81.86,27258.0,70.191,70.3453,70.1309,70.191,27258.0
2022-03-23 10:05:00,81.86,81.89,81.68,81.75,18242.0,70.191,70.2167,70.0366,70.0966,18242.0
2022-03-23 10:10:00,81.79,82.04,81.75,81.76,25075.0,70.1309,70.3453,70.0966,70.1052,25075.0
2022-03-23 10:15:00,81.78,81.86,81.6,81.61,12342.0,70.1224,70.191,69.968,69.9766,12342.0
2022-03-23 10:20:00,81.55,81.66,81.54,81.57,7800.0,69.9251,70.0195,69.9166,69.9423,7800.0
2022-03-23 10:25:00,81.54,81.6,81.42,81.48,10769.0,69.9166,69.968,69.8137,69.8651,10769.0
2022-03-23 10:30:00,81.47,81.47,81.27,81.34,17857.0,69.8565,69.8565,69.6851,69.7451,17857.0
2022-03-23 10:35:00,81.36,81.41,81.25,81.27,6914.0,69.7622,69.8051,69.6679,69.6851,6914.0
2022-03-23 10:40:00,81.25,81.4,81.22,81.34,6506.0,69.6679,69.7965,69.6422,69.7451,6506.0
2022-03-23 10:45:00,81.37,81.68,81.37,81.64,30978.0,69.7708,70.0366,69.7708,70.0023,30978.0
2022-03-23 10:50:00,81.62,81.62,81.33,81.33,7215.0,69.9852,69.9852,69.7365,69.7365,7215.0
2022-03-23 10:55:00,81.34,81.34,81.2,81.25,11659.0,69.7451,69.7451,69.625,69.6679,11659.0
2022-03-23 11:00:00,81.23,81.3,81.2,81.2,6661.0,69.6508,69.7108,69.625,69.625,6661.0
2022-03-23 11:05:00,81.21,81.34,81.15,81.34,12951.0,69.6336,69.7451,69.5822,69.7451,12951.0
2022-03-23 11:10:00,81.36,81.42,81.27,81.41,8637.0,69.7622,69.8137,69.6851,69.8051,8637.0
2022-03-23 11:15:00,81.42,81.48,81.32,81.35,9854.0,69.8137,69.8651,69.7279,69.7537,9854.0
2022-03-23 11:20:00,81.34,81.35,81.21,81.27,15619.0,69.7451,69.7537,69.6336,69.6851,15619.0
2022-03-23 11:25:00,81.31,81.31,81.22,81.27,7704.0,69.7194,69.7194,69.6422,69.6851,7704.0
2022-03-23 11:30:00,81.26,81.28,81.17,81.21,10519.0,69.6765,69.6936,69.5993,69.6336,10519.0
2022-03-23 11:35:00,81.21,81.21,81.11,81.17,6879.0,69.6336,69.6336,69.5479,69.5993,6879.0
2022-03-23 11:40:00,81.18,81.2,81.11,81.11,12022.0,69.6079,69.625,69.5479,69.5479,12022.0
2022-03-23 11:45:00,81.12,81.14,81.06,81.13,9038.0,69.5564,69.5736,69.505,69.565,9038.0
2022-03-23 11:50:00,81.12,81.13,81.05,81.1,11334.0,69.5564,69.565,69.4964,69.5393,11334.0
2022-03-23 11:55:00,81.11,81.11,80.92,80.93,12999.0,69.5479,69.5479,69.3849,69.3935,12999.0
2022-03-23 12:00:00,80.95,81.02,80.93,81.0,11703.0,69.4107,69.4707,69.3935,69.4535,11703.0
2022-03-23 12:05:00,80.99,81.16,80.99,81.15,11845.0,69.445,69.5907,69.445,69.5822,11845.0
2022-03-23 12:10:00,81.16,81.23,81.15,81.19,26210.0,69.5907,69.6508,69.5822,69.6165,26210.0
2022-03-23 12:15:00,81.2,81.23,81.14,81.16,6576.0,69.625,69.6508,69.5736,69.5907,6576.0
2022-03-23 12:20:00,81.16,81.25,81.11,81.25,5219.0,69.5907,69.6679,69.5479,69.6679,5219.0
2022-03-23 12:25:00,81.23,81.33,81.22,81.29,15455.0,69.6508,69.7365,69.6422,69.7022,15455.0
2022-03-23 12:30:00,81.3,81.32,81.28,81.31,6950.0,69.7108,69.7279,69.6936,69.7194,6950.0
2022-03-23 12:35:00,81.3,81.36,81.29,81.3,7084.0,69.7108,69.7622,69.7022,69.7108,7084.0
2022-03-23 12:40:00,81.29,81.3,81.18,81.21,7161.0,69.7022,69.7108,69.6079,69.6336,7161.0
2022-03-23 12:45:00,81.19,81.22,81.09,81.09,7322.0,69.6165,69.6422,69.5307,69.5307,7322.0
2022-03-23 12:50:00,81.1,81.13,81.08,81.11,8375.0,69.5393,69.565,69.5221,69.5479,8375.0
2022-03-23 12:55:00,81.14,81.23,81.13,81.21,9251.0,69.5736,69.6508,69.565,69.6336,9251.0
2022-03-23 13:00:00,81.25,81.31,81.19,81.3,16014.0,69.6679,69.7194,69.6165,69.7108,16014.0
2022-03-23 13:05:00,81.3,81.38,81.27,81.28,13456.0,69.7108,69.7794,69.6851,69.6936,13456.0
2022-03-23 13:10:00,81.29,81.41,81.21,81.41,10869.0,69.7022,69.8051,69.6336,69.8051,10869.0
2022-03-23 13:15:00,81.42,81.63,81.41,81.63,56998.0,69.8137,69.9937,69.8051,69.9937,56998.0
2022-03-23 13:20:00,81.61,81.73,81.61,81.66,12291.0,69.9766,70.0795,69.9766,70.0195,12291.0
2022-03-23 13:25:00,81.65,81.71,81.6,81.7,10984.0,70.0109,70.0623,69.968,70.0538,10984.0
2022-03-23 13:30:00,81.69,81.69,81.53,81.62,7047.0,70.0452,70.0452,69.908,69.9852,7047.0
2022-03-23 13:35:00,81.61,81.65,81.5,81.55,5914.0,69.9766,70.0109,69.8823,69.9251,5914.0
2022-03-23 13:40:00,81.55,81.61,81.55,81.57,9489.0,69.9251,69.9766,69.9251,69.9423,9489.0
2022-03-23 13:45:00,81.56,81.64,81.56,81.62,5071.0,69.9337,70.0023,69.9337,69.9852,5071.0
2022-03-23 13:50:00,81.62,81.66,81.58,81.59,10478.0,69.9852,70.0195,69.9509,69.9594,10478.0
2022-03-23 13:55:00,81.58,81.66,81.58,81.62,6607.0,69.9509,70.0195,69.9509,69.9852,6607.0
2022-03-23 14:00:00,81.61,81.72,81.61,81.7,8587.0,69.9766,70.0709,69.9766,70.0538,8587.0
2022-03-23 14:05:00,81.7,81.91,81.7,81.88,19645.0,70.0538,70.2338,70.0538,70.2081,19645.0
2022-03-23 14:10:00,81.87,81.94,81.83,81.91,19073.0,70.1995,70.2595,70.1652,70.2338,19073.0
2022-03-23 14:15:00,81.92,81.94,81.74,81.74,7832.0,70.2424,70.2595,70.0881,70.0881,7832.0
2022-03-23 14:20:00,81.74,81.9,81.72,81.9,97684.0,70.0881,70.2253,70.0709,70.2253,97684.0
2022-03-23 14:25:00,81.9,81.91,81.8,81.84,28367.0,70.2253,70.2338,70.1395,70.1738,28367.0
2022-03-23 14:30:00,81.84,81.97,81.8,81.96,27677.0,70.1738,70.2853,70.1395,70.2767,27677.0
2022-03-23 14:35:00,81.95,82.02,81.93,81.95,14560.0,70.2681,70.3281,70.251,70.2681,14560.0
2022-03-23 14:40:00,81.95,82.0,81.94,81.94,9534.0,70.2681,70.311,70.2595,70.2595,9534.0
2022-03-23 14:45:00,81.95,81.97,81.88,81.89,15317.0,70.2681,70.2853,70.2081,70.2167,15317.0
2022-03-23 14:50:00,81.88,82.06,81.87,82.06,17898.0,70.2081,70.3624,70.1995,70.3624,17898.0
2022-03-23 14:55:00,82.05,82.17,82.03,82.11,18107.0,70.3539,70.4568,70.3367,70.4053,18107.0
2022-03-23 15:00:00,82.1,82.15,82.07,82.1,9791.0,70.3967,70.4396,70.371,70.3967,9791.0
2022-03-23 15:05:00,82.09,82.16,82.09,82.13,9603.0,70.3882,70.4482,70.3882,70.4225,9603.0
2022-03-23 15:10:00,82.13,82.2,82.12,82.2,10987.0,70.4225,70.4825,70.4139,70.4825,10987.0
2022-03-23 15:15:00,82.21,82.3,82.21,82.26,12496.0,70.4911,70.5682,70.4911,70.5339,12496.0
2022-03-23 15:20:00,82.27,82.31,82.2,82.2,21118.0,70.5425,70.5768,70.4825,70.4825,21118.0
2022-03-23 15:25:00,82.21,82.25,82.12,82.15,12888.0,70.4911,70.5254,70.4139,70.4396,12888.0
2022-03-23 15:30:00,82.15,82.15,81.92,81.95,12189.0,70.4396,70.4396,70.2424,70.2681,12189.0
2022-03-23 15:35:00,81.95,81.95,81.77,81.82,57911.0,70.2681,70.2681,70.1138,70.1567,57911.0
2022-03-23 15:40:00,81.82,81.85,81.64,81.67,30926.0,70.1567,70.1824,70.0023,70.028,30926.0
2022-03-23 15:45:00,81.68,81.72,81.62,81.65,36140.0,70.0366,70.0709,69.9852,70.0109,36140.0
2022-03-23 15:50:00,81.65,81.81,81.62,81.75,36751.0,70.0109,70.1481,69.9852,70.0966,36751.0
2022-03-23 15:55:00,81.75,81.78,81.55,81.62,183556.0,70.0966,70.1224,69.9251,69.9852,183556.0
2022-03-24 09:30:00,81.71,81.9,81.66,81.74,32469.0,70.0623,70.2253,70.0195,70.0881,32469.0
2022-03-24 09:35:00,81.71,81.78,81.57,81.71,8964.0,70.0623,70.1224,69.9423,70.0623,8964.0
2022-03-24 09:40:00,81.72,81.72,81.42,81.54,10773.0,70.0709,70.0709,69.8137,69.9166,10773.0
2022-03-24 09:45:00,81.54,82.06,81.54,82.06,32144.0,69.9166,70.3624,69.9166,70.3624,32144.0
2022-03-24 09:50:00,82.07,82.13,81.96,82.08,13348.0,70.371,70.4225,70.2767,70.3796,13348.0
2022-03-24 09:55:00,82.08,82.28,82.04,82.23,11294.0,70.3796,70.5511,70.3453,70.5082,11294.0
2022-03-24 10:00:00,82.21,82.38,82.18,82.27,26321.0,70.4911,70.6368,70.4653,70.5425,26321.0
2022-03-24 10:05:00,82.27,82.43,82.24,82.38,14924.0,70.5425,70.6797,70.5168,70.6368,14924.0
2022-03-24 10:10:00,82.42,82.65,82.39,82.63,9973.0,70.6711,70.8683,70.6454,70.8512,9973.0
2022-03-24 10:15:00,82.64,82.77,82.64,82.65,9013.0,70.8598,70.9712,70.8598,70.8683,9013.0
2022-03-24 10:20:00,82.66,82.67,82.49,82.64,7731.0,70.8769,70.8855,70.7311,70.8598,7731.0
2022-03-24 10:25:00,82.64,82.64,82.52,82.54,5681.0,70.8598,70.8598,70.7569,70.774,5681.0
2022-03-24 10:30:00,82.56,82.75,82.46,82.46,13944.0,70.7912,70.9541,70.7054,70.7054,13944.0
2022-03-24 10:35:00,82.45,82.48,82.4,82.43,7675.0,70.6968,70.7226,70.654,70.6797,7675.0
2022-03-24 10:40:00,82.42,82.47,82.38,82.46,8017.0,70.6711,70.714,70.6368,70.7054,8017.0
2022-03-24 10:45:00,82.45,82.45,82.39,82.4,6721.0,70.6968,70.6968,70.6454,70.654,6721.0
2022-03-24 10:50:00,82.38,82.46,82.37,82.41,5540.0,70.6368,70.7054,70.6283,70.6626,5540.0
2022-03-24 10:55:00,82.43,82.48,82.39,82.43,10946.0,70.6797,70.7226,70.6454,70.6797,10946.0
2022-03-24 11:00:00,82.47,82.57,82.42,82.53,10908.0,70.714,70.7997,70.6711,70.7654,10908.0
2022-03-24 11:05:00,82.54,82.54,82.45,82.45,4517.0,70.774,70.774,70.6968,70.6968,4517.0
2022-03-24 11:10:00,82.47,82.47,82.36,82.4,4327.0,70.714,70.714,70.6197,70.654,4327.0
2022-03-24 11:15:00,82.41,82.44,82.37,82.37,5355.0,70.6626,70.6883,70.6283,70.6283,5355.0
2022-03-24 11:20:00,82.38,82.41,82.33,82.37,5056.0,70.6368,70.6626,70.594,70.6283,5056.0
2022-03-24 11:25:00,82.37,82.44,82.34,82.39,8038.0,70.6283,70.6883,70.6025,70.6454,8038.0
2022-03-24 11:30:00,82.42,82.43,82.21,82.21,6972.0,70.6711,70.6797,70.4911,70.4911,6972.0
2022-03-24 11:35:00,82.24,82.39,82.24,82.36,20033.0,70.5168,70.6454,70.5168,70.6197,20033.0
2022-03-24 11:40:00,82.38,82.48,82.36,82.48,17592.0,70.6368,70.7226,70.6197,70.7226,17592.0
2022-03-24 11:45:00,82.47,82.47,82.38,82.45,5002.0,70.714,70.714,70.6368,70.6968,5002.0
2022-03-24 11:50:00,82.43,82.45,82.4,82.45,4580.0,70.6797,70.6968,70.654,70.6968,4580.0
2022-03-24 11:55:00,82.49,82.49,82.41,82.44,4052.0,70.7311,70.7311,70.6626,70.6883,4052.0
2022-03-24 12:00:00,82.47,82.59,82.47,82.57,5098.0,70.714,70.8169,70.714,70.7997,5098.0
2022-03-24 12:05:00,82.58,82.59,82.42,82.45,9520.0,70.8083,70.8169,70.6711,70.6968,9520.0
2022-03-24 12:10:00,82.45,82.45,82.25,82.25,4924.0,70.6968,70.6968,70.5254,70.5254,4924.0
2022-03-24 12:15:00,82.28,82.29,82.18,82.19,8107.0,70.5511,70.5597,70.4653,70.4739,8107.0
2022-03-24 12:20:00,82.21,82.22,82.11,82.12,5791.0,70.4911,70.4996,70.4053,70.4139,5791.0
2022-03-24 12:25:00,82.11,82.18,82.07,82.18,11404.0,70.4053,70.4653,70.371,70.4653,11404.0
2022-03-24 12:30:00,82.17,82.22,82.15,82.19,8666.0,70.4568,70.4996,70.4396,70.4739,8666.0
2022-03-24 12:35:00,82.21,82.22,82.15,82.2,4708.0,70.4911,70.4996,70.4396,70.4825,4708.0
2022-03-24 12:40:00,82.22,82.27,82.19,82.19,12116.0,70.4996,70.5425,70.4739,70.4739,12116.0
2022-03-24 12:45:00,82.14,82.18,82.1,82.14,70112.0,70.431,70.4653,70.3967,70.431,70112.0
2022-03-24 12:50:00,82.14,82.15,82.1,82.11,24189.0,70.431,70.4396,70.3967,70.4053,24189.0
2022-03-24 12:55:00,82.11,82.15,82.08,82.1,10667.0,70.4053,70.4396,70.3796,70.3967,10667.0
2022-03-24 13:00:00,82.09,82.11,82.01,82.06,9165.0,70.3882,70.4053,70.3196,70.3624,9165.0
2022-03-24 13:05:00,82.07,82.16,82.07,82.16,11795.0,70.371,70.4482,70.371,70.4482,11795.0
2022-03-24 13:10:00,82.18,82.21,82.13,82.15,3741.0,70.4653,70.4911,70.4225,70.4396,3741.0
2022-03-24 13:15:00,82.17,82.17,82.08,82.14,3249.0,70.4568,70.4568,70.3796,70.431,3249.0
2022-03-24 13:20:00,82.14,82.17,82.13,82.16,4280.0,70.431,70.4568,70.4225,70.4482,4280.0
2022-03-24 13:25:00,82.15,82.15,82.1,82.14,10278.0,70.4396,70.4396,70.3967,70.431,10278.0
2022-03-24 13:30:00,82.15,82.21,82.11,82.11,12731.0,70.4396,70.4911,70.4053,70.4053,12731.0
2022-03-24 13:35:00,82.12,82.12,82.0,82.01,5270.0,70.4139,70.4139,70.311,70.3196,5270.0
2022-03-24 13:40:00,82.01,82.04,81.95,82.03,5180.0,70.3196,70.3453,70.2681,70.3367,5180.0
2022-03-24 13:45:00,82.04,82.1,82.04,82.07,4995.0,70.3453,70.3967,70.3453,70.371,4995.0
2022-03-24 13:50:00,82.09,82.11,82.01,82.01,4788.0,70.3882,70.4053,70.3196,70.3196,4788.0
2022-03-24 13:55:00,82.01,82.01,81.94,81.98,10281.0,70.3196,70.3196,70.2595,70.2938,10281.0
2022-03-24 14:00:00,81.97,82.0,81.9,81.9,9861.0,70.2853,70.311,70.2253,70.2253,9861.0
2022-03-24 14:05:00,81.92,82.04,81.92,82.02,3432.0,70.2424,70.3453,70.2424,70.3281,3432.0
2022-03-24 14:10:00,82.01,82.11,82.0,82.09,6868.0,70.3196,70.4053,70.311,70.3882,6868.0
2022-03-24 14:15:00,82.09,82.17,82.09,82.16,8209.0,70.3882,70.4568,70.3882,70.4482,8209.0
2022-03-24 14:20:00,82.15,82.15,82.07,82.07,3173.0,70.4396,70.4396,70.371,70.371,3173.0
2022-03-24 14:25:00,82.11,82.14,82.0,82.0,5566.0,70.4053,70.431,70.311,70.311,5566.0
2022-03-24 14:30:00,81.99,82.01,81.91,81.91,7359.0,70.3024,70.3196,70.2338,70.2338,7359.0
2022-03-24 14:35:00,81.9,82.02,81.89,82.02,8025.0,70.2253,70.3281,70.2167,70.3281,8025.0
2022-03-24 14:40:00,82.02,82.08,82.02,82.08,5718.0,70.3281,70.3796,70.3281,70.3796,5718.0
2022-03-24 14:45:00,82.05,82.08,81.97,82.01,8272.0,70.3539,70.3796,70.2853,70.3196,8272.0
2022-03-24 14:50:00,82.0,82.01,81.96,81.98,4652.0,70.311,70.3196,70.2767,70.2938,4652.0
2022-03-24 14:55:00,82.0,82.0,81.92,81.98,15891.0,70.311,70.311,70.2424,70.2938,15891.0
2022-03-24 15:00:00,81.95,81.99,81.94,81.96,5235.0,70.2681,70.3024,70.2595,70.2767,5235.0
2022-03-24 15:05:00,81.97,82.04,81.95,82.03,5533.0,70.2853,70.3453,70.2681,70.3367,5533.0
2022-03-24 15:10:00,82.03,82.03,81.99,82.01,5156.0,70.3367,70.3367,70.3024,70.3196,5156.0
2022-03-24 15:15:00,82.02,82.12,81.97,82.11,9173.0,70.3281,70.4139,70.2853,70.4053,9173.0
2022-03-24 15:20:00,82.12,82.19,82.09,82.19,18921.0,70.4139,70.4739,70.3882,70.4739,18921.0
2022-03-24 15:25:00,82.2,82.2,82.15,82.18,10720.0,70.4825,70.4825,70.4396,70.4653,10720.0
2022-03-24 15:30:00,82.17,82.2,82.14,82.16,11911.0,70.4568,70.4825,70.431,70.4482,11911.0
2022-03-24 15:35:00,82.16,82.21,82.13,82.19,18117.0,70.4482,70.4911,70.4225,70.4739,18117.0
2022-03-24 15:40:00,82.19,82.2,82.14,82.17,21839.0,70.4739,70.4825,70.431,70.4568,21839.0
2022-03-24 15:45:00,82.17,82.25,82.14,82.25,31849.0,70.4568,70.5254,70.431,70.5254,31849.0
2022-03-24 15:50:00,82.25,82.33,82.22,82.25,61331.0,70.5254,70.594,70.4996,70.5254,61331.0
2022-03-24 15:55:00,82.25,82.31,82.24,82.31,126058.0,70.5254,70.5768,70.5168,70.5768,126058.0
2022-03-25 09:30:00,83.0,83.17,82.34,83.11,92406.0,71.1684,71.3142,70.6025,71.2628,92406.0
2022-03-25 09:35:00,83.13,83.26,83.08,83.26,22380.0,71.2799,71.3914,71.237,71.3914,22380.0
2022-03-25 09:40:00,83.23,83.24,82.99,83.02,17111.0,71.3657,71.3742,71.1599,71.1856,17111.0
2022-03-25 09:45:00,82.92,83.04,82.85,83.03,11418.0,71.0999,71.2027,71.0398,71.1942,11418.0
2022-03-25 09:50:00,83.05,83.15,82.95,83.08,12655.0,71.2113,71.2971,71.1256,71.237,12655.0
2022-03-25 09:55:00,83.05,83.25,83.04,83.2,20640.0,71.2113,71.3828,71.2027,71.3399,20640.0
2022-03-25 10:00:00,83.2,83.36,83.11,83.14,42192.0,71.3399,71.4771,71.2628,71.2885,42192.0
2022-03-25 10:05:00,83.13,83.16,83.1,83.12,9556.0,71.2799,71.3056,71.2542,71.2713,9556.0
2022-03-25 10:10:00,83.14,83.22,83.14,83.2,5827.0,71.2885,71.3571,71.2885,71.3399,5827.0
2022-03-25 10:15:00,83.21,83.28,83.19,83.28,12439.0,71.3485,71.4085,71.3314,71.4085,12439.0
2022-03-25 10:20:00,83.28,83.41,83.25,83.36,22698.0,71.4085,71.52,71.3828,71.4771,22698.0
2022-03-25 10:25:00,83.34,83.48,83.33,83.44,15333.0,71.46,71.58,71.4514,71.5457,15333.0
2022-03-25 10:30:00,83.44,83.44,83.33,83.33,11741.0,71.5457,71.5457,71.4514,71.4514,11741.0
2022-03-25 10:35:00,83.32,83.32,83.15,83.26,15272.0,71.4428,71.4428,71.2971,71.3914,15272.0
2022-03-25 10:40:00,83.27,83.31,83.21,83.25,7875.0,71.4,71.4343,71.3485,71.3828,7875.0
2022-03-25 10:45:00,83.26,83.29,83.17,83.27,11204.0,71.3914,71.4171,71.3142,71.4,11204.0
2022-03-25 10:50:00,83.29,83.43,83.27,83.4,10284.0,71.4171,71.5372,71.4,71.5114,10284.0
2022-03-25 10:55:00,83.41,83.52,83.36,83.36,33720.0,71.52,71.6143,71.4771,71.4771,33720.0
2022-03-25 11:00:00,83.36,83.4,83.32,83.38,9426.0,71.4771,71.5114,71.4428,71.4943,9426.0
2022-03-25 11:05:00,83.38,83.47,83.37,83.4,8777.0,71.4943,71.5714,71.4857,71.5114,8777.0
2022-03-25 11:10:00,83.41,83.41,83.25,83.36,13543.0,71.52,71.52,71.3828,71.4771,13543.0
2022-03-25 11:15:00,83.38,83.38,83.28,83.3,11090.0,71.4943,71.4943,71.4085,71.4257,11090.0
2022-03-25 11:20:00,83.3,83.32,83.16,83.21,6899.0,71.4257,71.4428,71.3056,71.3485,6899.0
2022-03-25 11:25:00,83.2,83.23,83.09,83.18,10080.0,71.3399,71.3657,71.2456,71.3228,10080.0
2022-03-25 11:30:00,83.17,83.25,83.12,83.19,13598.0,71.3142,71.3828,71.2713,71.3314,13598.0
2022-03-25 11:35:00,83.16,83.3,83.16,83.3,6856.0,71.3056,71.4257,71.3056,71.4257,6856.0
2022-03-25 11:40:00,83.26,83.31,83.23,83.24,6223.0,71.3914,71.4343,71.3657,71.3742,6223.0
2022-03-25 11:45:00,83.26,83.36,83.25,83.34,7213.0,71.3914,71.4771,71.3828,71.46,7213.0
2022-03-25 11:50:00,83.34,83.42,83.33,83.36,10485.0,71.46,71.5286,71.4514,71.4771,10485.0
2022-03-25 11:55:00,83.35,83.42,83.35,83.41,9551.0,71.4686,71.5286,71.4686,71.52,9551.0
2022-03-25 12:00:00,83.4,83.45,83.38,83.44,7548.0,71.5114,71.5543,71.4943,71.5457,7548.0
2022-03-25 12:05:00,83.42,83.47,83.4,83.4,8665.0,71.5286,71.5714,71.5114,71.5114,8665.0
2022-03-25 12:10:00,83.41,83.44,83.39,83.4,4053.0,71.52,71.5457,71.5029,71.5114,4053.0
2022-03-25 12:15:00,83.4,83.41,83.32,83.32,9252.0,71.5114,71.52,71.4428,71.4428,9252.0
2022-03-25 12:20:00,83.3,83.43,83.29,83.41,12926.0,71.4257,71.5372,71.4171,71.52,12926.0
2022-03-25 12:25:00,83.4,83.42,83.35,83.37,9221.0,71.5114,71.5286,71.4686,71.4857,9221.0
2022-03-25 12:30:00,83.38,83.41,83.3,83.37,10376.0,71.4943,71.52,71.4257,71.4857,10376.0
2022-03-25 12:35:00,83.35,83.41,83.27,83.41,18608.0,71.4686,71.52,71.4,71.52,18608.0
2022-03-25 12:40:00,83.41,83.5,83.39,83.48,16333.0,71.52,71.5972,71.5029,71.58,16333.0
2022-03-25 12:45:00,83.46,83.52,83.46,83.47,9798.0,71.5629,71.6143,71.5629,71.5714,9798.0
2022-03-25 12:50:00,83.46,83.48,83.4,83.47,12477.0,71.5629,71.58,71.5114,71.5714,12477.0
2022-03-25 12:55:00,83.46,83.53,83.41,83.52,8123.0,71.5629,71.6229,71.52,71.6143,8123.0
2022-03-25 13:00:00,83.54,83.57,83.52,83.55,6147.0,71.6315,71.6572,71.6143,71.64,6147.0
2022-03-25 13:05:00,83.56,83.61,83.5,83.52,15503.0,71.6486,71.6915,71.5972,71.6143,15503.0
2022-03-25 13:10:00,83.51,83.57,83.5,83.56,13521.0,71.6057,71.6572,71.5972,71.6486,13521.0
2022-03-25 13:15:00,83.57,83.63,83.56,83.59,10464.0,71.6572,71.7086,71.6486,71.6743,10464.0
2022-03-25 13:20:00,83.58,83.65,83.53,83.55,20981.0,71.6658,71.7258,71.6229,71.64,20981.0
2022-03-25 13:25:00,83.59,83.65,83.56,83.64,17721.0,71.6743,71.7258,71.6486,71.7172,17721.0
2022-03-25 13:30:00,83.65,83.68,83.59,83.63,11935.0,71.7258,71.7515,71.6743,71.7086,11935.0
2022-03-25 13:35:00,83.63,83.64,83.54,83.62,33115.0,71.7086,71.7172,71.6315,71.7001,33115.0
2022-03-25 13:40:00,83.61,83.63,83.52,83.54,35132.0,71.6915,71.7086,71.6143,71.6315,35132.0
2022-03-25 13:45:00,83.56,83.66,83.54,83.64,8279.0,71.6486,71.7344,71.6315,71.7172,8279.0
2022-03-25 13:50:00,83.65,83.74,83.65,83.7,10908.0,71.7258,71.803,71.7258,71.7687,10908.0
2022-03-25 13:55:00,83.69,83.77,83.69,83.7,28373.0,71.7601,71.8287,71.7601,71.7687,28373.0
2022-03-25 14:00:00,83.67,83.81,83.67,83.8,15800.0,71.7429,71.863,71.7429,71.8544,15800.0
2022-03-25 14:05:00,83.79,83.86,83.38,83.81,166669.0,71.8458,71.9059,71.4943,71.863,166669.0
2022-03-25 14:10:00,83.82,83.89,83.8,83.88,12399.0,71.8716,71.9316,71.8544,71.923,12399.0
2022-03-25 14:15:00,83.9,83.97,83.87,83.97,21949.0,71.9402,72.0002,71.9144,72.0002,21949.0
2022-03-25 14:20:00,83.97,84.07,83.93,84.03,35875.0,72.0002,72.0859,71.9659,72.0516,35875.0
2022-03-25 14:25:00,84.03,84.05,83.98,84.04,15213.0,72.0516,72.0688,72.0087,72.0602,15213.0
2022-03-25 14:30:00,84.04,84.09,83.97,84.03,13726.0,72.0602,72.1031,72.0002,72.0516,13726.0
2022-03-25 14:35:00,84.01,84.08,83.98,84.02,6699.0,72.0345,72.0945,72.0087,72.043,6699.0
2022-03-25 14:40:00,84.02,84.04,83.98,84.02,15515.0,72.043,72.0602,72.0087,72.043,15515.0
2022-03-25 14:45:00,84.03,84.08,84.02,84.06,18454.0,72.0516,72.0945,72.043,72.0773,18454.0
2022-03-25 14:50:00,84.07,84.07,84.04,84.06,8209.0,72.0859,72.0859,72.0602,72.0773,8209.0
2022-03-25 14:55:00,84.06,84.06,83.84,83.84,68225.0,72.0773,72.0773,71.8887,71.8887,68225.0
2022-03-25 15:00:00,83.82,83.85,83.73,83.78,14520.0,71.8716,71.8973,71.7944,71.8373,14520.0
2022-03-25 15:05:00,83.79,83.79,83.67,83.72,11587.0,71.8458,71.8458,71.7429,71.7858,11587.0
2022-03-25 15:10:00,83.73,83.82,83.73,83.82,14320.0,71.7944,71.8716,71.7944,71.8716,14320.0
2022-03-25 15:15:00,83.82,83.85,83.76,83.77,7544.0,71.8716,71.8973,71.8201,71.8287,7544.0
2022-03-25 15:20:00,83.79,83.83,83.78,83.8,20603.0,71.8458,71.8801,71.8373,71.8544,20603.0
2022-03-25 15:25:00,83.81,83.86,83.78,83.78,38037.0,71.863,71.9059,71.8373,71.8373,38037.0
2022-03-25 15:30:00,83.78,83.79,83.7,83.77,47952.0,71.8373,71.8458,71.7687,71.8287,47952.0
2022-03-25 15:35:00,83.75,83.93,83.74,83.88,28068.0,71.8115,71.9659,71.803,71.923,28068.0
2022-03-25 15:40:00,83.89,83.92,83.84,83.89,36249.0,71.9316,71.9573,71.8887,71.9316,36249.0
2022-03-25 15:45:00,83.89,83.91,83.84,83.85,56265.0,71.9316,71.9487,71.8887,71.8973,56265.0
2022-03-25 15:50:00,83.86,83.9,83.76,83.87,72511.0,71.9059,71.9402,71.8201,71.9144,72511.0
2022-03-25 15:55:00,83.86,84.02,83.86,83.96,107862.0,71.9059,72.043,71.9059,71.9916,107862.0
2022-03-28 09:30:00,83.98,84.36,83.61,83.62,50657.0,72.0087,72.3346,71.6915,71.7001,50657.0
2022-03-28 09:35:00,83.67,83.76,83.27,83.36,7792.0,71.7429,71.8201,71.4,71.4771,7792.0
2022-03-28 09:40:00,83.35,83.8,83.31,83.75,6471.0,71.4686,71.8544,71.4343,71.8115,6471.0
2022-03-28 09:45:00,83.75,83.9,83.7,83.84,10018.0,71.8115,71.9402,71.7687,71.8887,10018.0
2022-03-28 09:50:00,83.79,83.82,83.63,83.64,4781.0,71.8458,71.8716,71.7086,71.7172,4781.0
2022-03-28 09:55:00,83.64,83.76,83.55,83.76,9402.0,71.7172,71.8201,71.64,71.8201,9402.0
2022-03-28 10:00:00,83.76,83.79,83.66,83.74,24160.0,71.8201,71.8458,71.7344,71.803,24160.0
2022-03-28 10:05:00,83.73,83.73,83.38,83.52,31265.0,71.7944,71.7944,71.4943,71.6143,31265.0
2022-03-28 10:10:00,83.51,83.57,83.42,83.51,30725.0,71.6057,71.6572,71.5286,71.6057,30725.0
2022-03-28 10:15:00,83.57,83.94,83.52,83.89,10305.0,71.6572,71.9745,71.6143,71.9316,10305.0
2022-03-28 10:20:00,83.87,83.91,83.72,83.75,12538.0,71.9144,71.9487,71.7858,71.8115,12538.0
2022-03-28 10:25:00,83.76,83.92,83.71,83.84,17458.0,71.8201,71.9573,71.7772,71.8887,17458.0
2022-03-28 10:30:00,83.84,83.86,83.61,83.61,13174.0,71.8887,71.9059,71.6915,71.6915,13174.0
2022-03-28 10:35:00,83.65,83.73,83.59,83.64,6289.0,71.7258,71.7944,71.6743,71.7172,6289.0
2022-03-28 10:40:00,83.61,83.66,83.57,83.63,5416.0,71.6915,71.7344,71.6572,71.7086,5416.0
2022-03-28 10:45:00,83.62,83.62,83.44,83.44,6246.0,71.7001,71.7001,71.5457,71.5457,6246.0
2022-03-28 10:50:00,83.43,83.56,83.42,83.51,4444.0,71.5372,71.6486,71.5286,71.6057,4444.0
2022-03-28 10:55:00,83.51,83.63,83.51,83.56,8025.0,71.6057,71.7086,71.6057,71.6486,8025.0
2022-03-28 11:00:00,83.56,83.76,83.48,83.76,100192.0,71.6486,71.8201,71.58,71.8201,100192.0
2022-03-28 11:05:00,83.76,83.81,83.61,83.67,7391.0,71.8201,71.863,71.6915,71.7429,7391.0
2022-03-28 11:10:00,83.66,83.66,83.5,83.52,8585.0,71.7344,71.7344,71.5972,71.6143,8585.0
2022-03-28 11:15:00,83.54,83.57,83.43,83.43,13485.0,71.6315,71.6572,71.5372,71.5372,13485.0
2022-03-28 11:20:00,83.43,83.66,83.43,83.62,27412.0,71.5372,71.7344,71.5372,71.7001,27412.0
2022-03-28 11:25:00,83.63,83.65,83.57,83.57,4991.0,71.7086,71.7258,71.6572,71.6572,4991.0
2022-03-28 11:30:00,83.62,83.89,83.62,83.89,13417.0,71.7001,71.9316,71.7001,71.9316,13417.0
2022-03-28 11:35:00,83.88,83.92,83.82,83.86,7734.0,71.923,71.9573,71.8716,71.9059,7734.0
2022-03-28 11:40:00,83.85,83.85,83.76,83.76,10402.0,71.8973,71.8973,71.8201,71.8201,10402.0
2022-03-28 11:45:00,83.75,83.78,83.61,83.62,8405.0,71.8115,71.8373,71.6915,71.7001,8405.0
2022-03-28 11:50:00,83.64,83.69,83.64,83.65,6368.0,71.7172,71.7601,71.7172,71.7258,6368.0
2022-03-28 11:55:00,83.62,83.65,83.58,83.62,5637.0,71.7001,71.7258,71.6658,71.7001,5637.0
2022-03-28 12:00:00,83.6,83.69,83.59,83.61,6630.0,71.6829,71.7601,71.6743,71.6915,6630.0
2022-03-28 12:05:00,83.61,83.68,83.59,83.66,9800.0,71.6915,71.7515,71.6743,71.7344,9800.0
2022-03-28 12:10:00,83.67,83.73,83.64,83.72,5387.0,71.7429,71.7944,71.7172,71.7858,5387.0
2022-03-28 12:15:00,83.74,83.78,83.72,83.74,7202.0,71.803,71.8373,71.7858,71.803,7202.0
2022-03-28 12:20:00,83.71,83.71,83.64,83.67,5396.0,71.7772,71.7772,71.7172,71.7429,5396.0
2022-03-28 12:25:00,83.68,83.75,83.66,83.75,4268.0,71.7515,71.8115,71.7344,71.8115,4268.0
2022-03-28 12:30:00,83.75,83.76,83.65,83.67,6092.0,71.8115,71.8201,71.7258,71.7429,6092.0
2022-03-28 12:35:00,83.67,83.76,83.66,83.73,4201.0,71.7429,71.8201,71.7344,71.7944,4201.0
2022-03-28 12:40:00,83.76,83.8,83.76,83.77,5151.0,71.8201,71.8544,71.8201,71.8287,5151.0
2022-03-28 12:45:00,83.76,83.87,83.76,83.81,2902.0,71.8201,71.9144,71.8201,71.863,2902.0
2022-03-28 12:50:00,83.82,83.82,83.71,83.72,3965.0,71.8716,71.8716,71.7772,71.7858,3965.0
2022-03-28 12:55:00,83.69,83.85,83.69,83.83,3896.0,71.7601,71.8973,71.7601,71.8801,3896.0
2022-03-28 13:00:00,83.83,83.92,83.82,83.91,7110.0,71.8801,71.9573,71.8716,71.9487,7110.0
2022-03-28 13:05:00,83.92,83.93,83.87,83.92,25994.0,71.9573,71.9659,71.9144,71.9573,25994.0
2022-03-28 13:10:00,83.92,83.98,83.91,83.94,8764.0,71.9573,72.0087,71.9487,71.9745,8764.0
2022-03-28 13:15:00,83.93,83.93,83.84,83.87,4985.0,71.9659,71.9659,71.8887,71.9144,4985.0
2022-03-28 13:20:00,83.87,83.9,83.82,83.85,5471.0,71.9144,71.9402,71.8716,71.8973,5471.0
2022-03-28 13:25:00,83.83,83.86,83.78,83.85,10978.0,71.8801,71.9059,71.8373,71.8973,10978.0
2022-03-28 13:30:00,83.85,83.85,83.77,83.8,5603.0,71.8973,71.8973,71.8287,71.8544,5603.0
2022-03-28 13:35:00,83.78,83.78,83.66,83.73,13081.0,71.8373,71.8373,71.7344,71.7944,13081.0
2022-03-28 13:40:00,83.75,83.84,83.71,83.83,4275.0,71.8115,71.8887,71.7772,71.8801,4275.0
2022-03-28 13:45:00,83.81,83.86,83.81,83.84,4363.0,71.863,71.9059,71.863,71.8887,4363.0
2022-03-28 13:50:00,83.84,83.92,83.83,83.92,3384.0,71.8887,71.9573,71.8801,71.9573,3384.0
2022-03-28 13:55:00,83.93,83.93,83.83,83.86,4026.0,71.9659,71.9659,71.8801,71.9059,4026.0
2022-03-28 14:00:00,83.85,83.89,83.82,83.88,6417.0,71.8973,71.9316,71.8716,71.923,6417.0
2022-03-28 14:05:00,83.89,83.92,83.88,83.91,4645.0,71.9316,71.9573,71.923,71.9487,4645.0
2022-03-28 14:10:00,83.91,83.94,83.85,83.88,2602.0,71.9487,71.9745,71.8973,71.923,2602.0
2022-03-28 14:15:00,83.87,83.89,83.85,83.85,5374.0,71.9144,71.9316,71.8973,71.8973,5374.0
2022-03-28 14:20:00,83.83,83.9,83.82,83.83,7808.0,71.8801,71.9402,71.8716,71.8801,7808.0
2022-03-28 14:25:00,83.83,83.86,83.81,83.86,3239.0,71.8801,71.9059,71.863,71.9059,3239.0
2022-03-28 14:30:00,83.87,83.91,83.81,83.82,5085.0,71.9144,71.9487,71.863,71.8716,5085.0
2022-03-28 14:35:00,83.88,83.88,83.8,83.81,2591.0,71.923,71.923,71.8544,71.863,2591.0
2022-03-28 14:40:00,83.83,83.97,83.83,83.9,7029.0,71.8801,72.0002,71.8801,71.9402,7029.0
2022-03-28 14:45:00,83.89,83.99,83.89,83.98,11186.0,71.9316,72.0173,71.9316,72.0087,11186.0
2022-03-28 14:50:00,83.97,83.98,83.91,83.91,7214.0,72.0002,72.0087,71.9487,71.9487,7214.0
2022-03-28 14:55:00,83.93,83.94,83.85,83.9,5175.0,71.9659,71.9745,71.8973,71.9402,5175.0
2022-03-28 15:00:00,83.89,83.91,83.8,83.87,6932.0,71.9316,71.9487,71.8544,71.9144,6932.0
2022-03-28 15:05:00,83.88,83.94,83.84,83.92,5817.0,71.923,71.9745,71.8887,71.9573,5817.0
2022-03-28 15:10:00,83.92,83.92,83.86,83.88,9485.0,71.9573,71.9573,71.9059,71.923,9485.0
2022-03-28 15:15:00,83.89,83.91,83.87,83.88,10857.0,71.9316,71.9487,71.9144,71.923,10857.0
2022-03-28 15:20:00,83.89,83.93,83.87,83.92,6368.0,71.9316,71.9659,71.9144,71.9573,6368.0
2022-03-28 15:25:00,83.91,83.93,83.88,83.93,4064.0,71.9487,71.9659,71.923,71.9659,4064.0
2022-03-28 15:30:00,83.9,83.95,83.88,83.95,10341.0,71.9402,71.983,71.923,71.983,10341.0
2022-03-28 15:35:00,83.96,84.06,83.95,83.97,11271.0,71.9916,72.0773,71.983,72.0002,11271.0
2022-03-28 15:40:00,83.96,83.97,83.9,83.93,14775.0,71.9916,72.0002,71.9402,71.9659,14775.0
2022-03-28 15:45:00,83.94,84.11,83.93,84.11,18264.0,71.9745,72.1202,71.9659,72.1202,18264.0
2022-03-28 15:50:00,84.1,84.11,84.03,84.07,38419.0,72.1116,72.1202,72.0516,72.0859,38419.0
2022-03-28 15:55:00,84.08,84.24,84.03,84.24,127657.0,72.0945,72.2317,72.0516,72.2317,127657.0
2022-03-29 09:30:00,84.3,84.39,83.67,83.81,77684.0,72.2831,72.3603,71.7429,71.863,77684.0
2022-03-29 09:35:00,83.87,83.97,83.66,83.94,31484.0,71.9144,72.0002,71.7344,71.9745,31484.0
2022-03-29 09:40:00,83.97,84.02,83.7,83.81,26818.0,72.0002,72.043,71.7687,71.863,26818.0
2022-03-29 09:45:00,83.78,84.01,83.62,84.01,29435.0,71.8373,72.0345,71.7001,72.0345,29435.0
2022-03-29 09:50:00,83.98,84.04,83.76,83.81,44846.0,72.0087,72.0602,71.8201,71.863,44846.0
2022-03-29 09:55:00,83.74,83.94,83.7,83.94,19185.0,71.803,71.9745,71.7687,71.9745,19185.0
2022-03-29 10:00:00,83.94,84.18,83.93,83.96,20835.0,71.9745,72.1802,71.9659,71.9916,20835.0
2022-03-29 10:05:00,83.99,84.04,83.86,83.92,16691.0,72.0173,72.0602,71.9059,71.9573,16691.0
2022-03-29 10:10:00,83.86,84.19,83.86,84.13,20333.0,71.9059,72.1888,71.9059,72.1374,20333.0
2022-03-29 10:15:00,84.1,84.16,84.07,84.1,11720.0,72.1116,72.1631,72.0859,72.1116,11720.0
2022-03-29 10:20:00,84.12,84.13,83.93,83.99,9313.0,72.1288,72.1374,71.9659,72.0173,9313.0
2022-03-29 10:25:00,83.99,84.09,83.98,84.02,6783.0,72.0173,72.1031,72.0087,72.043,6783.0
2022-03-29 10:30:00,84.04,84.16,84.04,84.08,6311.0,72.0602,72.1631,72.0602,72.0945,6311.0
2022-03-29 10:35:00,84.08,84.1,83.89,83.96,23497.0,72.0945,72.1116,71.9316,71.9916,23497.0
2022-03-29 10:40:00,83.93,83.95,83.86,83.87,8940.0,71.9659,71.983,71.9059,71.9144,8940.0
2022-03-29 10:45:00,83.87,83.9,83.78,83.84,9960.0,71.9144,71.9402,71.8373,71.8887,9960.0
2022-03-29 10:50:00,83.88,83.91,83.82,83.86,6661.0,71.923,71.9487,71.8716,71.9059,6661.0
2022-03-29 10:55:00,83.89,84.06,83.82,83.99,11512.0,71.9316,72.0773,71.8716,72.0173,11512.0
2022-03-29 11:00:00,84.0,84.09,83.97,83.97,9087.0,72.0259,72.1031,72.0002,72.0002,9087.0
2022-03-29 11:05:00,83.98,84.0,83.87,83.91,12419.0,72.0087,72.0259,71.9144,71.9487,12419.0
2022-03-29 11:10:00,83.9,84.06,83.87,83.93,33830.0,71.9402,72.0773,71.9144,71.9659,33830.0
2022-03-29 11:15:00,83.89,84.02,83.89,83.98,24775.0,71.9316,72.043,71.9316,72.0087,24775.0
2022-03-29 11:20:00,83.98,84.06,83.94,84.0,21189.0,72.0087,72.0773,71.9745,72.0259,21189.0
2022-03-29 11:25:00,84.01,84.05,83.91,83.99,21263.0,72.0345,72.0688,71.9487,72.0173,21263.0
2022-03-29 11:30:00,84.0,84.13,83.97,84.11,25447.0,72.0259,72.1374,72.0002,72.1202,25447.0
2022-03-29 11:35:00,84.1,84.14,84.02,84.02,10924.0,72.1116,72.1459,72.043,72.043,10924.0
2022-03-29 11:40:00,84.04,84.09,83.93,83.96,7128.0,72.0602,72.1031,71.9659,71.9916,7128.0
2022-03-29 11:45:00,83.93,83.96,83.86,83.93,5165.0,71.9659,71.9916,71.9059,71.9659,5165.0
2022-03-29 11:50:00,83.94,84.03,83.93,84.02,5598.0,71.9745,72.0516,71.9659,72.043,5598.0
2022-03-29 11:55:00,84.03,84.03,83.93,83.93,7073.0,72.0516,72.0516,71.9659,71.9659,7073.0
2022-03-29 12:00:00,83.95,84.05,83.95,83.99,11530.0,71.983,72.0688,71.983,72.0173,11530.0
2022-03-29 12:05:00,83.99,84.02,83.92,84.0,30010.0,72.0173,72.043,71.9573,72.0259,30010.0
2022-03-29 12:10:00,83.99,84.05,83.98,84.02,8728.0,72.0173,72.0688,72.0087,72.043,8728.0
2022-03-29 12:15:00,84.02,84.02,83.93,83.95,21823.0,72.043,72.043,71.9659,71.983,21823.0
2022-03-29 12:20:00,83.95,84.02,83.95,83.98,12758.0,71.983,72.043,71.983,72.0087,12758.0
2022-03-29 12:25:00,83.98,84.01,83.97,83.98,12541.0,72.0087,72.0345,72.0002,72.0087,12541.0
2022-03-29 12:30:00,83.97,84.01,83.93,83.99,47548.0,72.0002,72.0345,71.9659,72.0173,47548.0
2022-03-29 12:35:00,83.99,84.06,83.98,84.01,20764.0,72.0173,72.0773,72.0087,72.0345,20764.0
2022-03-29 12:40:00,84.01,84.03,83.98,84.0,9388.0,72.0345,72.0516,72.0087,72.0259,9388.0
2022-03-29 12:45:00,83.99,84.04,83.97,83.98,15613.0,72.0173,72.0602,72.0002,72.0087,15613.0
2022-03-29 12:50:00,83.97,84.01,83.89,83.95,87633.0,72.0002,72.0345,71.9316,71.983,87633.0
2022-03-29 12:55:00,83.97,84.0,83.95,83.95,25955.0,72.0002,72.0259,71.983,71.983,25955.0
2022-03-29 13:00:00,83.94,84.01,83.89,83.97,20531.0,71.9745,72.0345,71.9316,72.0002,20531.0
2022-03-29 13:05:00,83.97,84.04,83.93,83.93,7675.0,72.0002,72.0602,71.9659,71.9659,7675.0
2022-03-29 13:10:00,83.93,84.02,83.91,84.0,30921.0,71.9659,72.043,71.9487,72.0259,30921.0
2022-03-29 13:15:00,83.99,84.04,83.98,84.0,9267.0,72.0173,72.0602,72.0087,72.0259,9267.0
2022-03-29 13:20:00,83.99,83.99,83.89,83.98,20870.0,72.0173,72.0173,71.9316,72.0087,20870.0
2022-03-29 13:25:00,83.97,84.0,83.95,83.99,26120.0,72.0002,72.0259,71.983,72.0173,26120.0
2022-03-29 13:30:00,83.98,84.02,83.94,83.96,13338.0,72.0087,72.043,71.9745,71.9916,13338.0
2022-03-29 13:35:00,83.96,84.0,83.96,84.0,9586.0,71.9916,72.0259,71.9916,72.0259,9586.0
2022-03-29 13:40:00,83.98,84.11,83.98,84.08,12616.0,72.0087,72.1202,72.0087,72.0945,12616.0
2022-03-29 13:45:00,84.08,84.09,84.02,84.07,9296.0,72.0945,72.1031,72.043,72.0859,9296.0
2022-03-29 13:50:00,84.08,84.11,84.0,84.09,7162.0,72.0945,72.1202,72.0259,72.1031,7162.0
2022-03-29 13:55:00,84.14,84.16,84.09,84.16,8821.0,72.1459,72.1631,72.1031,72.1631,8821.0
2022-03-29 14:00:00,84.16,84.21,84.11,84.18,20405.0,72.1631,72.206,72.1202,72.1802,20405.0
2022-03-29 14:05:00,84.19,84.2,84.05,84.1,19495.0,72.1888,72.1974,72.0688,72.1116,19495.0
2022-03-29 14:10:00,84.11,84.16,84.1,84.14,7142.0,72.1202,72.1631,72.1116,72.1459,7142.0
2022-03-29 14:15:00,84.12,84.14,84.09,84.13,15458.0,72.1288,72.1459,72.1031,72.1374,15458.0
2022-03-29 14:20:00,84.14,84.19,84.14,84.15,8234.0,72.1459,72.1888,72.1459,72.1545,8234.0
2022-03-29 14:25:00,84.15,84.26,84.15,84.26,17730.0,72.1545,72.2488,72.1545,72.2488,17730.0
2022-03-29 14:30:00,84.26,84.33,84.24,84.32,16709.0,72.2488,72.3089,72.2317,72.3003,16709.0
2022-03-29 14:35:00,84.33,84.45,84.32,84.43,15160.0,72.3089,72.4118,72.3003,72.3946,15160.0
2022-03-29 14:40:00,84.44,84.46,84.4,84.41,11737.0,72.4032,72.4203,72.3689,72.3775,11737.0
2022-03-29 14:45:00,84.41,84.46,84.38,84.45,10293.0,72.3775,72.4203,72.3517,72.4118,10293.0
2022-03-29 14:50:00,84.44,84.45,84.31,84.32,9910.0,72.4032,72.4118,72.2917,72.3003,9910.0
2022-03-29 14:55:00,84.33,84.38,84.29,84.37,15626.0,72.3089,72.3517,72.2746,72.3432,15626.0
2022-03-29 15:00:00,84.38,84.5,84.36,84.5,16409.0,72.3517,72.4546,72.3346,72.4546,16409.0
2022-03-29 15:05:00,84.51,84.52,84.41,84.42,18879.0,72.4632,72.4718,72.3775,72.386,18879.0
2022-03-29 15:10:00,84.41,84.53,84.41,84.53,14928.0,72.3775,72.4803,72.3775,72.4803,14928.0
2022-03-29 15:15:00,84.53,84.57,84.5,84.54,21099.0,72.4803,72.5146,72.4546,72.4889,21099.0
2022-03-29 15:20:00,84.55,84.58,84.49,84.49,26935.0,72.4975,72.5232,72.446,72.446,26935.0
2022-03-29 15:25:00,84.5,84.58,84.5,84.57,17037.0,72.4546,72.5232,72.4546,72.5146,17037.0
2022-03-29 15:30:00,84.56,84.66,84.54,84.65,21720.0,72.5061,72.5918,72.4889,72.5832,21720.0
2022-03-29 15:35:00,84.65,84.69,84.6,84.64,24745.0,72.5832,72.6175,72.5404,72.5747,24745.0
2022-03-29 15:40:00,84.65,84.73,84.61,84.72,35466.0,72.5832,72.6518,72.5489,72.6433,35466.0
2022-03-29 15:45:00,84.73,84.8,84.71,84.75,33923.0,72.6518,72.7119,72.6347,72.669,33923.0
2022-03-29 15:50:00,84.76,84.79,84.68,84.79,68966.0,72.6776,72.7033,72.609,72.7033,68966.0
2022-03-29 15:55:00,84.79,84.9,84.73,84.87,172029.0,72.7033,72.7976,72.6518,72.7719,172029.0
2022-03-30 09:30:00,84.99,85.3,84.87,85.23,64975.0,72.8748,73.1406,72.7719,73.0806,64975.0
2022-03-30 09:35:00,85.25,85.34,84.84,84.84,19212.0,73.0977,73.1749,72.7462,72.7462,19212.0
2022-03-30 09:40:00,84.88,84.93,84.78,84.82,26323.0,72.7805,72.8233,72.6947,72.729,26323.0
2022-03-30 09:45:00,84.81,85.0,84.81,85.0,9304.0,72.7204,72.8833,72.7204,72.8833,9304.0
2022-03-30 09:50:00,85.01,85.07,84.89,85.02,17675.0,72.8919,72.9434,72.789,72.9005,17675.0
2022-03-30 09:55:00,85.04,85.07,84.89,85.03,14021.0,72.9176,72.9434,72.789,72.9091,14021.0
2022-03-30 10:00:00,85.03,85.22,85.03,85.06,18083.0,72.9091,73.072,72.9091,72.9348,18083.0
2022-03-30 10:05:00,85.05,85.21,85.05,85.06,11114.0,72.9262,73.0634,72.9262,72.9348,11114.0
2022-03-30 10:10:00,85.06,85.15,84.91,84.91,29311.0,72.9348,73.012,72.8062,72.8062,29311.0
2022-03-30 10:15:00,84.92,84.98,84.88,84.92,10207.0,72.8148,72.8662,72.7805,72.8148,10207.0
2022-03-30 10:20:00,84.92,84.94,84.66,84.66,11673.0,72.8148,72.8319,72.5918,72.5918,11673.0
2022-03-30 10:25:00,84.62,84.66,84.51,84.6,5402.0,72.5575,72.5918,72.4632,72.5404,5402.0
2022-03-30 10:30:00,84.61,84.72,84.6,84.66,5578.0,72.5489,72.6433,72.5404,72.5918,5578.0
2022-03-30 10:35:00,84.65,84.75,84.59,84.73,12885.0,72.5832,72.669,72.5318,72.6518,12885.0
2022-03-30 10:40:00,84.73,84.85,84.7,84.84,10048.0,72.6518,72.7547,72.6261,72.7462,10048.0
2022-03-30 10:45:00,84.85,85.04,84.84,85.01,11979.0,72.7547,72.9176,72.7462,72.8919,11979.0
2022-03-30 10:50:00,85.02,85.08,84.97,85.02,16947.0,72.9005,72.9519,72.8576,72.9005,16947.0
2022-03-30 10:55:00,85.03,85.1,85.01,85.04,11815.0,72.9091,72.9691,72.8919,72.9176,11815.0
2022-03-30 11:00:00,85.05,85.25,85.05,85.19,10432.0,72.9262,73.0977,72.9262,73.0463,10432.0
2022-03-30 11:05:00,85.19,85.25,85.17,85.21,4775.0,73.0463,73.0977,73.0291,73.0634,4775.0
2022-03-30 11:10:00,85.2,85.21,85.1,85.1,5802.0,73.0548,73.0634,72.9691,72.9691,5802.0
2022-03-30 11:15:00,85.09,85.16,85.03,85.13,10564.0,72.9605,73.0205,72.9091,72.9948,10564.0
2022-03-30 11:20:00,85.14,85.22,85.13,85.22,26737.0,73.0034,73.072,72.9948,73.072,26737.0
2022-03-30 11:25:00,85.21,85.3,85.16,85.17,10456.0,73.0634,73.1406,73.0205,73.0291,10456.0
2022-03-30 11:30:00,85.12,85.17,85.08,85.08,29734.0,72.9862,73.0291,72.9519,72.9519,29734.0
2022-03-30 11:35:00,85.08,85.24,85.07,85.22,16974.0,72.9519,73.0891,72.9434,73.072,16974.0
2022-03-30 11:40:00,85.23,85.29,85.22,85.25,5909.0,73.0806,73.132,73.072,73.0977,5909.0
2022-03-30 11:45:00,85.25,85.26,85.21,85.25,8259.0,73.0977,73.1063,73.0634,73.0977,8259.0
2022-03-30 11:50:00,85.25,85.29,85.23,85.25,7230.0,73.0977,73.132,73.0806,73.0977,7230.0
2022-03-30 11:55:00,85.23,85.25,85.11,85.16,6509.0,73.0806,73.0977,72.9777,73.0205,6509.0
2022-03-30 12:00:00,85.17,85.2,85.08,85.12,9316.0,73.0291,73.0548,72.9519,72.9862,9316.0
2022-03-30 12:05:00,85.11,85.19,85.1,85.11,15594.0,72.9777,73.0463,72.9691,72.9777,15594.0
2022-03-30 12:10:00,85.13,85.14,84.98,84.98,5715.0,72.9948,73.0034,72.8662,72.8662,5715.0
2022-03-30 12:15:00,84.98,84.98,84.87,84.88,7463.0,72.8662,72.8662,72.7719,72.7805,7463.0
2022-03-30 12:20:00,84.86,84.91,84.81,84.84,8755.0,72.7633,72.8062,72.7204,72.7462,8755.0
2022-03-30 12:25:00,84.84,84.9,84.8,84.9,9381.0,72.7462,72.7976,72.7119,72.7976,9381.0
2022-03-30 12:30:00,84.89,84.97,84.89,84.95,4622.0,72.789,72.8576,72.789,72.8405,4622.0
2022-03-30 12:35:00,84.95,84.95,84.88,84.89,4220.0,72.8405,72.8405,72.7805,72.789,4220.0
2022-03-30 12:40:00,84.88,85.0,84.85,85.0,10358.0,72.7805,72.8833,72.7547,72.8833,10358.0
2022-03-30 12:45:00,84.99,85.04,84.97,84.99,3857.0,72.8748,72.9176,72.8576,72.8748,3857.0
2022-03-30 12:50:00,85.02,85.04,84.98,85.0,3350.0,72.9005,72.9176,72.8662,72.8833,3350.0
2022-03-30 12:55:00,85.0,85.02,84.94,85.0,8146.0,72.8833,72.9005,72.8319,72.8833,8146.0
2022-03-30 13:00:00,85.0,85.01,84.95,84.96,4598.0,72.8833,72.8919,72.8405,72.8491,4598.0
2022-03-30 13:05:00,84.98,85.02,84.93,85.0,8190.0,72.8662,72.9005,72.8233,72.8833,8190.0
2022-03-30 13:10:00,85.0,85.02,84.97,85.0,4372.0,72.8833,72.9005,72.8576,72.8833,4372.0
2022-03-30 13:15:00,85.01,85.09,85.01,85.09,14055.0,72.8919,72.9605,72.8919,72.9605,14055.0
2022-03-30 13:20:00,85.09,85.09,84.92,84.93,11613.0,72.9605,72.9605,72.8148,72.8233,11613.0
2022-03-30 13:25:00,84.92,84.93,84.81,84.85,4255.0,72.8148,72.8233,72.7204,72.7547,4255.0
2022-03-30 13:30:00,84.85,84.85,84.67,84.67,5893.0,72.7547,72.7547,72.6004,72.6004,5893.0
2022-03-30 13:35:00,84.65,84.74,84.64,84.74,7598.0,72.5832,72.6604,72.5747,72.6604,7598.0
2022-03-30 13:40:00,84.8,84.84,84.78,84.84,3853.0,72.7119,72.7462,72.6947,72.7462,3853.0
2022-03-30 13:45:00,84.86,84.9,84.84,84.88,5929.0,72.7633,72.7976,72.7462,72.7805,5929.0
2022-03-30 13:50:00,84.88,84.94,84.84,84.9,6635.0,72.7805,72.8319,72.7462,72.7976,6635.0
2022-03-30 13:55:00,84.88,84.98,84.86,84.98,6968.0,72.7805,72.8662,72.7633,72.8662,6968.0
2022-03-30 14:00:00,85.0,85.1,85.0,85.09,9667.0,72.8833,72.9691,72.8833,72.9605,9667.0
2022-03-30 14:05:00,85.1,85.11,85.05,85.09,6866.0,72.9691,72.9777,72.9262,72.9605,6866.0
2022-03-30 14:10:00,85.1,85.11,85.05,85.06,12455.0,72.9691,72.9777,72.9262,72.9348,12455.0
2022-03-30 14:15:00,85.05,85.1,85.05,85.09,9555.0,72.9262,72.9691,72.9262,72.9605,9555.0
2022-03-30 14:20:00,85.09,85.13,85.04,85.08,15654.0,72.9605,72.9948,72.9176,72.9519,15654.0
2022-03-30 14:25:00,85.09,85.24,85.09,85.24,10392.0,72.9605,73.0891,72.9605,73.0891,10392.0
2022-03-30 14:30:00,85.23,85.23,85.09,85.1,9472.0,73.0806,73.0806,72.9605,72.9691,9472.0
2022-03-30 14:35:00,85.09,85.09,85.0,85.04,5414.0,72.9605,72.9605,72.8833,72.9176,5414.0
2022-03-30 14:40:00,85.05,85.09,85.02,85.09,8703.0,72.9262,72.9605,72.9005,72.9605,8703.0
2022-03-30 14:45:00,85.08,85.13,85.05,85.13,4153.0,72.9519,72.9948,72.9262,72.9948,4153.0
2022-03-30 14:50:00,85.13,85.13,85.08,85.11,7739.0,72.9948,72.9948,72.9519,72.9777,7739.0
2022-03-30 14:55:00,85.11,85.15,85.09,85.1,14679.0,72.9777,73.012,72.9605,72.9691,14679.0
2022-03-30 15:00:00,85.11,85.2,85.1,85.2,7817.0,72.9777,73.0548,72.9691,73.0548,7817.0
2022-03-30 15:05:00,85.2,85.27,85.19,85.26,9932.0,73.0548,73.1149,73.0463,73.1063,9932.0
2022-03-30 15:10:00,85.26,85.27,85.18,85.21,12601.0,73.1063,73.1149,73.0377,73.0634,12601.0
2022-03-30 15:15:00,85.21,85.23,85.16,85.18,15811.0,73.0634,73.0806,73.0205,73.0377,15811.0
2022-03-30 15:20:00,85.17,85.2,85.13,85.14,9506.0,73.0291,73.0548,72.9948,73.0034,9506.0
2022-03-30 15:25:00,85.13,85.22,85.1,85.14,30907.0,72.9948,73.072,72.9691,73.0034,30907.0
2022-03-30 15:30:00,85.15,85.17,85.08,85.15,17133.0,73.012,73.0291,72.9519,73.012,17133.0
2022-03-30 15:35:00,85.15,85.24,85.15,85.18,16309.0,73.012,73.0891,73.012,73.0377,16309.0
2022-03-30 15:40:00,85.2,85.26,85.19,85.23,18226.0,73.0548,73.1063,73.0463,73.0806,18226.0
2022-03-30 15:45:00,85.24,85.31,85.22,85.27,27840.0,73.0891,73.1492,73.072,73.1149,27840.0
2022-03-30 15:50:00,85.27,85.32,85.21,85.32,61292.0,73.1149,73.1577,73.0634,73.1577,61292.0
2022-03-30 15:55:00,85.32,85.42,85.3,85.42,134255.0,73.1577,73.2435,73.1406,73.2435,134255.0
2022-03-31 09:30:00,85.19,85.36,84.7,85.29,56611.0,73.0463,73.192,72.6261,73.132,56611.0
2022-03-31 09:35:00,85.27,85.63,85.23,85.63,27492.0,73.1149,73.4235,73.0806,73.4235,27492.0
2022-03-31 09:40:00,85.64,85.69,85.51,85.51,37082.0,73.4321,73.475,73.3206,73.3206,37082.0
2022-03-31 09:45:00,85.49,85.62,85.43,85.56,23759.0,73.3035,73.415,73.2521,73.3635,23759.0
2022-03-31 09:50:00,85.52,85.53,85.33,85.37,13088.0,73.3292,73.3378,73.1663,73.2006,13088.0
2022-03-31 09:55:00,85.39,85.6,85.39,85.41,12549.0,73.2178,73.3978,73.2178,73.2349,12549.0
2022-03-31 10:00:00,85.45,85.58,85.41,85.43,27783.0,73.2692,73.3807,73.2349,73.2521,27783.0
2022-03-31 10:05:00,85.4,85.59,85.38,85.38,13731.0,73.2263,73.3892,73.2092,73.2092,13731.0
2022-03-31 10:10:00,85.37,85.54,85.37,85.47,14969.0,73.2006,73.3464,73.2006,73.2864,14969.0
2022-03-31 10:15:00,85.45,85.51,85.27,85.29,9778.0,73.2692,73.3206,73.1149,73.132,9778.0
2022-03-31 10:20:00,85.24,85.32,85.23,85.3,15937.0,73.0891,73.1577,73.0806,73.1406,15937.0
2022-03-31 10:25:00,85.32,85.45,85.32,85.44,9859.0,73.1577,73.2692,73.1577,73.2606,9859.0
2022-03-31 10:30:00,85.43,85.56,85.34,85.54,16169.0,73.2521,73.3635,73.1749,73.3464,16169.0
2022-03-31 10:35:00,85.59,85.64,85.55,85.58,13376.0,73.3892,73.4321,73.3549,73.3807,13376.0
2022-03-31 10:40:00,85.59,85.62,85.49,85.49,10328.0,73.3892,73.415,73.3035,73.3035,10328.0
2022-03-31 10:45:00,85.47,85.52,85.38,85.39,16119.0,73.2864,73.3292,73.2092,73.2178,16119.0
2022-03-31 10:50:00,85.39,85.4,85.26,85.26,8899.0,73.2178,73.2263,73.1063,73.1063,8899.0
2022-03-31 10:55:00,85.29,85.36,85.16,85.35,28961.0,73.132,73.192,73.0205,73.1835,28961.0
2022-03-31 11:00:00,85.35,85.45,85.34,85.35,14358.0,73.1835,73.2692,73.1749,73.1835,14358.0
2022-03-31 11:05:00,85.32,85.44,85.29,85.4,7275.0,73.1577,73.2606,73.132,73.2263,7275.0
2022-03-31 11:10:00,85.39,85.44,85.29,85.33,11160.0,73.2178,73.2606,73.132,73.1663,11160.0
2022-03-31 11:15:00,85.34,85.51,85.34,85.49,8604.0,73.1749,73.3206,73.1749,73.3035,8604.0
2022-03-31 11:20:00,85.47,85.53,85.46,85.48,11355.0,73.2864,73.3378,73.2778,73.2949,11355.0
2022-03-31 11:25:00,85.48,85.56,85.42,85.44,11025.0,73.2949,73.3635,73.2435,73.2606,11025.0
2022-03-31 11:30:00,85.42,85.44,85.28,85.28,7612.0,73.2435,73.2606,73.1234,73.1234,7612.0
2022-03-31 11:35:00,85.28,85.34,85.24,85.34,11656.0,73.1234,73.1749,73.0891,73.1749,11656.0
2022-03-31 11:40:00,85.33,85.34,85.18,85.33,11622.0,73.1663,73.1749,73.0377,73.1663,11622.0
2022-03-31 11:45:00,85.34,85.4,85.31,85.35,9296.0,73.1749,73.2263,73.1492,73.1835,9296.0
2022-03-31 11:50:00,85.37,85.42,85.36,85.39,5983.0,73.2006,73.2435,73.192,73.2178,5983.0
2022-03-31 11:55:00,85.4,85.44,85.35,85.37,11419.0,73.2263,73.2606,73.1835,73.2006,11419.0
2022-03-31 12:00:00,85.37,85.38,85.33,85.33,4799.0,73.2006,73.2092,73.1663,73.1663,4799.0
2022-03-31 12:05:00,85.35,85.46,85.33,85.43,6843.0,73.1835,73.2778,73.1663,73.2521,6843.0
2022-03-31 12:10:00,85.42,85.45,85.37,85.43,4050.0,73.2435,73.2692,73.2006,73.2521,4050.0
2022-03-31 12:15:00,85.43,85.5,85.42,85.5,7104.0,73.2521,73.3121,73.2435,73.3121,7104.0
2022-03-31 12:20:00,85.49,85.52,85.45,85.48,6982.0,73.3035,73.3292,73.2692,73.2949,6982.0
2022-03-31 12:25:00,85.45,85.49,85.42,85.42,6474.0,73.2692,73.3035,73.2435,73.2435,6474.0
2022-03-31 12:30:00,85.39,85.5,85.36,85.49,9279.0,73.2178,73.3121,73.192,73.3035,9279.0
2022-03-31 12:35:00,85.5,85.52,85.44,85.46,21181.0,73.3121,73.3292,73.2606,73.2778,21181.0
2022-03-31 12:40:00,85.48,85.53,85.43,85.47,9733.0,73.2949,73.3378,73.2521,73.2864,9733.0
2022-03-31 12:45:00,85.46,85.5,85.4,85.42,40471.0,73.2778,73.3121,73.2263,73.2435,40471.0
2022-03-31 12:50:00,85.45,85.52,85.44,85.5,6541.0,73.2692,73.3292,73.2606,73.3121,6541.0
2022-03-31 12:55:00,85.52,85.57,85.51,85.56,8973.0,73.3292,73.3721,73.3206,73.3635,8973.0
2022-03-31 13:00:00,85.57,85.61,85.54,85.55,5034.0,73.3721,73.4064,73.3464,73.3549,5034.0
2022-03-31 13:05:00,85.54,85.55,85.48,85.53,5093.0,73.3464,73.3549,73.2949,73.3378,5093.0
2022-03-31 13:10:00,85.53,85.56,85.51,85.55,5993.0,73.3378,73.3635,73.3206,73.3549,5993.0
2022-03-31 13:15:00,85.53,85.57,85.5,85.56,7863.0,73.3378,73.3721,73.3121,73.3635,7863.0
2022-03-31 13:20:00,85.56,85.57,85.45,85.48,9094.0,73.3635,73.3721,73.2692,73.2949,9094.0
2022-03-31 13:25:00,85.49,85.54,85.49,85.52,6337.0,73.3035,73.3464,73.3035,73.3292,6337.0
2022-03-31 13:30:00,85.49,85.55,85.42,85.44,5524.0,73.3035,73.3549,73.2435,73.2606,5524.0
2022-03-31 13:35:00,85.42,85.53,85.39,85.52,9960.0,73.2435,73.3378,73.2178,73.3292,9960.0
2022-03-31 13:40:00,85.52,85.56,85.46,85.5,4161.0,73.3292,73.3635,73.2778,73.3121,4161.0
2022-03-31 13:45:00,85.49,85.54,85.46,85.53,11504.0,73.3035,73.3464,73.2778,73.3378,11504.0
2022-03-31 13:50:00,85.51,85.58,85.46,85.55,5527.0,73.3206,73.3807,73.2778,73.3549,5527.0
2022-03-31 13:55:00,85.57,85.62,85.57,85.62,4813.0,73.3721,73.415,73.3721,73.415,4813.0
2022-03-31 14:00:00,85.61,85.61,85.53,85.55,5768.0,73.4064,73.4064,73.3378,73.3549,5768.0
2022-03-31 14:05:00,85.54,85.58,85.5,85.54,4943.0,73.3464,73.3807,73.3121,73.3464,4943.0
2022-03-31 14:10:00,85.55,85.56,85.44,85.45,9773.0,73.3549,73.3635,73.2606,73.2692,9773.0
2022-03-31 14:15:00,85.45,85.49,85.41,85.47,8205.0,73.2692,73.3035,73.2349,73.2864,8205.0
2022-03-31 14:20:00,85.47,85.55,85.47,85.55,7918.0,73.2864,73.3549,73.2864,73.3549,7918.0
2022-03-31 14:25:00,85.55,85.58,85.53,85.58,5292.0,73.3549,73.3807,73.3378,73.3807,5292.0
2022-03-31 14:30:00,85.58,85.58,85.46,85.46,7429.0,73.3807,73.3807,73.2778,73.2778,7429.0
2022-03-31 14:35:00,85.48,85.49,85.37,85.4,15676.0,73.2949,73.3035,73.2006,73.2263,15676.0
2022-03-31 14:40:00,85.38,85.49,85.37,85.49,14698.0,73.2092,73.3035,73.2006,73.3035,14698.0
2022-03-31 14:45:00,85.5,85.53,85.47,85.5,13459.0,73.3121,73.3378,73.2864,73.3121,13459.0
2022-03-31 14:50:00,85.49,85.54,85.48,85.53,12034.0,73.3035,73.3464,73.2949,73.3378,12034.0
2022-03-31 14:55:00,85.53,85.53,85.47,85.5,6589.0,73.3378,73.3378,73.2864,73.3121,6589.0
2022-03-31 15:00:00,85.51,85.54,85.47,85.5,11838.0,73.3206,73.3464,73.2864,73.3121,11838.0
2022-03-31 15:05:00,85.49,85.53,85.48,85.51,13782.0,73.3035,73.3378,73.2949,73.3206,13782.0
2022-03-31 15:10:00,85.51,85.54,85.41,85.44,17985.0,73.3206,73.3464,73.2349,73.2606,17985.0
2022-03-31 15:15:00,85.44,85.48,85.42,85.48,37285.0,73.2606,73.2949,73.2435,73.2949,37285.0
2022-03-31 15:20:00,85.47,85.5,85.42,85.45,38069.0,73.2864,73.3121,73.2435,73.2692,38069.0
2022-03-31 15:25:00,85.45,85.52,85.39,85.5,40038.0,73.2692,73.3292,73.2178,73.3121,40038.0
2022-03-31 15:30:00,85.49,85.54,85.39,85.42,25142.0,73.3035,73.3464,73.2178,73.2435,25142.0
2022-03-31 15:35:00,85.43,85.48,85.39,85.45,41708.0,73.2521,73.2949,73.2178,73.2692,41708.0
2022-03-31 15:40:00,85.45,85.45,85.3,85.35,68150.0,73.2692,73.2692,73.1406,73.1835,68150.0
2022-03-31 15:45:00,85.36,85.5,85.34,85.47,131635.0,73.192,73.3121,73.1749,73.2864,131635.0
2022-03-31 15:50:00,85.46,85.47,85.17,85.27,133331.0,73.2778,73.2864,73.0291,73.1149,133331.0
2022-03-31 15:55:00,85.27,85.28,84.94,84.99,365465.0,73.1149,73.1234,72.8319,72.8748,365465.0
2022-04-01 09:30:00,84.9,84.9,84.2,84.36,52414.0,72.7976,72.7976,72.1974,72.3346,52414.0
2022-04-01 09:35:00,84.38,84.51,84.23,84.4,17473.0,72.3517,72.4632,72.2231,72.3689,17473.0
2022-04-01 09:40:00,84.42,84.55,84.28,84.44,17319.0,72.386,72.4975,72.266,72.4032,17319.0
2022-04-01 09:45:00,84.42,84.74,84.37,84.71,19821.0,72.386,72.6604,72.3432,72.6347,19821.0
2022-04-01 09:50:00,84.74,84.79,84.62,84.64,23394.0,72.6604,72.7033,72.5575,72.5747,23394.0
2022-04-01 09:55:00,84.66,84.71,84.35,84.38,10283.0,72.5918,72.6347,72.326,72.3517,10283.0
2022-04-01 10:00:00,84.38,84.58,84.36,84.45,25860.0,72.3517,72.5232,72.3346,72.4118,25860.0
2022-04-01 10:05:00,84.44,84.65,84.44,84.65,16128.0,72.4032,72.5832,72.4032,72.5832,16128.0
2022-04-01 10:10:00,84.65,84.72,84.58,84.65,11135.0,72.5832,72.6433,72.5232,72.5832,11135.0
2022-04-01 10:15:00,84.67,84.68,84.49,84.52,13083.0,72.6004,72.609,72.446,72.4718,13083.0
2022-04-01 10:20:00,84.5,84.55,84.31,84.39,9933.0,72.4546,72.4975,72.2917,72.3603,9933.0
2022-04-01 10:25:00,84.4,84.4,84.18,84.19,10261.0,72.3689,72.3689,72.1802,72.1888,10261.0
2022-04-01 10:30:00,84.17,84.23,84.06,84.2,17005.0,72.1717,72.2231,72.0773,72.1974,17005.0
2022-04-01 10:35:00,84.17,84.24,84.1,84.22,20917.0,72.1717,72.2317,72.1116,72.2145,20917.0
2022-04-01 10:40:00,84.21,84.26,84.15,84.17,18093.0,72.206,72.2488,72.1545,72.1717,18093.0
2022-04-01 10:45:00,84.16,84.2,84.1,84.13,5860.0,72.1631,72.1974,72.1116,72.1374,5860.0
2022-04-01 10:50:00,84.12,84.17,84.06,84.17,7906.0,72.1288,72.1717,72.0773,72.1717,7906.0
2022-04-01 10:55:00,84.19,84.22,84.09,84.16,12540.0,72.1888,72.2145,72.1031,72.1631,12540.0
2022-04-01 11:00:00,84.12,84.14,83.93,83.95,20716.0,72.1288,72.1459,71.9659,71.983,20716.0
2022-04-01 11:05:00,83.96,84.04,83.96,83.99,25489.0,71.9916,72.0602,71.9916,72.0173,25489.0
2022-04-01 11:10:00,84.0,84.13,83.97,84.12,34076.0,72.0259,72.1374,72.0002,72.1288,34076.0
2022-04-01 11:15:00,84.12,84.23,84.11,84.15,21304.0,72.1288,72.2231,72.1202,72.1545,21304.0
2022-04-01 11:20:00,84.13,84.13,84.08,84.09,20016.0,72.1374,72.1374,72.0945,72.1031,20016.0
2022-04-01 11:25:00,84.12,84.2,84.11,84.13,28703.0,72.1288,72.1974,72.1202,72.1374,28703.0
2022-04-01 11:30:00,84.13,84.25,84.09,84.25,30606.0,72.1374,72.2403,72.1031,72.2403,30606.0
2022-04-01 11:35:00,84.25,84.34,84.24,84.33,17352.0,72.2403,72.3174,72.2317,72.3089,17352.0
2022-04-01 11:40:00,84.31,84.32,84.18,84.2,10434.0,72.2917,72.3003,72.1802,72.1974,10434.0
2022-04-01 11:45:00,84.19,84.19,84.05,84.08,5352.0,72.1888,72.1888,72.0688,72.0945,5352.0
2022-04-01 11:50:00,84.07,84.4,84.07,84.4,15920.0,72.0859,72.3689,72.0859,72.3689,15920.0
2022-04-01 11:55:00,84.4,84.51,84.39,84.49,4265.0,72.3689,72.4632,72.3603,72.446,4265.0
2022-04-01 12:00:00,84.47,84.47,84.37,84.37,8883.0,72.4289,72.4289,72.3432,72.3432,8883.0
2022-04-01 12:05:00,84.35,84.39,84.17,84.25,5199.0,72.326,72.3603,72.1717,72.2403,5199.0
2022-04-01 12:10:00,84.25,84.36,84.25,84.36,4793.0,72.2403,72.3346,72.2403,72.3346,4793.0
2022-04-01 12:15:00,84.36,84.41,84.36,84.4,10346.0,72.3346,72.3775,72.3346,72.3689,10346.0
2022-04-01 12:20:00,84.39,84.4,84.29,84.35,8551.0,72.3603,72.3689,72.2746,72.326,8551.0
2022-04-01 12:25:00,84.32,84.5,84.32,84.5,10792.0,72.3003,72.4546,72.3003,72.4546,10792.0
2022-04-01 12:30:00,84.51,84.58,84.47,84.54,8856.0,72.4632,72.5232,72.4289,72.4889,8856.0
2022-04-01 12:35:00,84.56,84.64,84.56,84.64,4160.0,72.5061,72.5747,72.5061,72.5747,4160.0
2022-04-01 12:40:00,84.61,84.78,84.6,84.78,8327.0,72.5489,72.6947,72.5404,72.6947,8327.0
2022-04-01 12:45:00,84.8,84.91,84.77,84.88,6916.0,72.7119,72.8062,72.6861,72.7805,6916.0
2022-04-01 12:50:00,84.89,84.95,84.86,84.93,10230.0,72.789,72.8405,72.7633,72.8233,10230.0
2022-04-01 12:55:00,84.92,84.97,84.92,84.97,4114.0,72.8148,72.8576,72.8148,72.8576,4114.0
2022-04-01 13:00:00,84.95,84.96,84.89,84.92,3843.0,72.8405,72.8491,72.789,72.8148,3843.0
2022-04-01 13:05:00,84.96,84.96,84.85,84.88,2559.0,72.8491,72.8491,72.7547,72.7805,2559.0
2022-04-01 13:10:00,84.9,85.0,84.89,85.0,4969.0,72.7976,72.8833,72.789,72.8833,4969.0
2022-04-01 13:15:00,84.99,85.01,84.92,84.93,7707.0,72.8748,72.8919,72.8148,72.8233,7707.0
2022-04-01 13:20:00,84.91,84.93,84.81,84.86,4064.0,72.8062,72.8233,72.7204,72.7633,4064.0
2022-04-01 13:25:00,84.9,84.9,84.84,84.87,13684.0,72.7976,72.7976,72.7462,72.7719,13684.0
2022-04-01 13:30:00,84.88,84.9,84.84,84.84,5492.0,72.7805,72.7976,72.7462,72.7462,5492.0
2022-04-01 13:35:00,84.89,84.95,84.87,84.93,8572.0,72.789,72.8405,72.7719,72.8233,8572.0
2022-04-01 13:40:00,84.94,85.01,84.94,84.99,7959.0,72.8319,72.8919,72.8319,72.8748,7959.0
2022-04-01 13:45:00,85.03,85.12,85.02,85.11,6886.0,72.9091,72.9862,72.9005,72.9777,6886.0
2022-04-01 13:50:00,85.12,85.19,85.11,85.14,5899.0,72.9862,73.0463,72.9777,73.0034,5899.0
2022-04-01 13:55:00,85.11,85.18,85.08,85.16,10697.0,72.9777,73.0377,72.9519,73.0205,10697.0
2022-04-01 14:00:00,85.16,85.33,85.14,85.33,32163.0,73.0205,73.1663,73.0034,73.1663,32163.0
2022-04-01 14:05:00,85.33,85.36,85.26,85.31,5314.0,73.1663,73.192,73.1063,73.1492,5314.0
2022-04-01 14:10:00,85.31,85.36,85.28,85.34,6974.0,73.1492,73.192,73.1234,73.1749,6974.0
2022-04-01 14:15:00,85.35,85.42,85.28,85.32,22561.0,73.1835,73.2435,73.1234,73.1577,22561.0
2022-04-01 14:20:00,85.32,85.4,85.25,85.39,10657.0,73.1577,73.2263,73.0977,73.2178,10657.0
2022-04-01 14:25:00,85.39,85.47,85.39,85.47,6867.0,73.2178,73.2864,73.2178,73.2864,6867.0
2022-04-01 14:30:00,85.47,85.47,85.4,85.42,23682.0,73.2864,73.2864,73.2263,73.2435,23682.0
2022-04-01 14:35:00,85.44,85.49,85.42,85.46,6222.0,73.2606,73.3035,73.2435,73.2778,6222.0
2022-04-01 14:40:00,85.46,85.58,85.45,85.58,10591.0,73.2778,73.3807,73.2692,73.3807,10591.0
2022-04-01 14:45:00,85.59,85.59,85.44,85.47,8338.0,73.3892,73.3892,73.2606,73.2864,8338.0
2022-04-01 14:50:00,85.48,85.71,85.48,85.71,40712.0,73.2949,73.4921,73.2949,73.4921,40712.0
2022-04-01 14:55:00,85.7,85.75,85.64,85.64,21958.0,73.4836,73.5264,73.4321,73.4321,21958.0
2022-04-01 15:00:00,85.66,85.71,85.6,85.63,16404.0,73.4493,73.4921,73.3978,73.4235,16404.0
2022-04-01 15:05:00,85.64,85.81,85.64,85.81,43705.0,73.4321,73.5779,73.4321,73.5779,43705.0
2022-04-01 15:10:00,85.84,85.93,85.82,85.93,41897.0,73.6036,73.6808,73.5865,73.6808,41897.0
2022-04-01 15:15:00,85.96,86.02,85.81,85.84,40079.0,73.7065,73.7579,73.5779,73.6036,40079.0
2022-04-01 15:20:00,85.84,85.89,85.79,85.88,21838.0,73.6036,73.6465,73.5607,73.6379,21838.0
2022-04-01 15:25:00,85.89,85.94,85.82,85.85,19769.0,73.6465,73.6894,73.5865,73.6122,19769.0
2022-04-01 15:30:00,85.85,85.94,85.84,85.92,32170.0,73.6122,73.6894,73.6036,73.6722,32170.0
2022-04-01 15:35:00,85.92,86.02,85.91,85.99,40573.0,73.6722,73.7579,73.6636,73.7322,40573.0
2022-04-01 15:40:00,85.99,86.04,85.91,85.98,65750.0,73.7322,73.7751,73.6636,73.7237,65750.0
2022-04-01 15:45:00,85.98,86.06,85.93,86.05,39036.0,73.7237,73.7922,73.6808,73.7837,39036.0
2022-04-01 15:50:00,86.04,86.29,86.04,86.24,112075.0,73.7751,73.9895,73.7751,73.9466,112075.0
2022-04-01 15:55:00,86.25,86.4,86.17,86.32,245658.0,73.9552,74.0838,73.8866,74.0152,245658.0
2022-04-04 09:30:00,85.78,85.84,85.39,85.47,63052.0,73.5522,73.6036,73.2178,73.2864,63052.0
2022-04-04 09:35:00,85.48,85.48,84.9,84.92,18470.0,73.2949,73.2949,72.7976,72.8148,18470.0
2022-04-04 09:40:00,84.88,85.02,84.72,84.82,14408.0,72.7805,72.9005,72.6433,72.729,14408.0
2022-04-04 09:45:00,84.87,84.88,84.64,84.7,13644.0,72.7719,72.7805,72.5747,72.6261,13644.0
2022-04-04 09:50:00,84.72,84.91,84.71,84.89,17660.0,72.6433,72.8062,72.6347,72.789,17660.0
2022-04-04 09:55:00,84.91,84.98,84.85,84.88,12834.0,72.8062,72.8662,72.7547,72.7805,12834.0
2022-04-04 10:00:00,84.86,85.04,84.84,84.9,14101.0,72.7633,72.9176,72.7462,72.7976,14101.0
2022-04-04 10:05:00,84.95,84.95,84.82,84.9,9792.0,72.8405,72.8405,72.729,72.7976,9792.0
2022-04-04 10:10:00,84.89,84.9,84.48,84.53,24793.0,72.789,72.7976,72.4375,72.4803,24793.0
2022-04-04 10:15:00,84.57,84.75,84.52,84.75,30303.0,72.5146,72.669,72.4718,72.669,30303.0
2022-04-04 10:20:00,84.78,84.92,84.74,84.83,9665.0,72.6947,72.8148,72.6604,72.7376,9665.0
2022-04-04 10:25:00,84.83,84.93,84.76,84.88,7445.0,72.7376,72.8233,72.6776,72.7805,7445.0
2022-04-04 10:30:00,84.89,84.99,84.85,84.85,11124.0,72.789,72.8748,72.7547,72.7547,11124.0
2022-04-04 10:35:00,84.83,84.85,84.65,84.77,8028.0,72.7376,72.7547,72.5832,72.6861,8028.0
2022-04-04 10:40:00,84.77,84.95,84.77,84.84,4930.0,72.6861,72.8405,72.6861,72.7462,4930.0
2022-04-04 10:45:00,84.83,84.85,84.76,84.83,22131.0,72.7376,72.7547,72.6776,72.7376,22131.0
2022-04-04 10:50:00,84.81,84.94,84.79,84.9,22650.0,72.7204,72.8319,72.7033,72.7976,22650.0
2022-04-04 10:55:00,84.91,85.03,84.87,85.02,14832.0,72.8062,72.9091,72.7719,72.9005,14832.0
2022-04-04 11:00:00,85.02,85.24,84.97,85.2,10847.0,72.9005,73.0891,72.8576,73.0548,10847.0
2022-04-04 11:05:00,85.17,85.23,85.11,85.12,10045.0,73.0291,73.0806,72.9777,72.9862,10045.0
2022-04-04 11:10:00,85.1,85.1,84.98,84.98,29210.0,72.9691,72.9691,72.8662,72.8662,29210.0
2022-04-04 11:15:00,84.98,85.32,84.98,85.31,17344.0,72.8662,73.1577,72.8662,73.1492,17344.0
2022-04-04 11:20:00,85.32,85.33,85.17,85.18,3803.0,73.1577,73.1663,73.0291,73.0377,3803.0
2022-04-04 11:25:00,85.2,85.27,85.15,85.22,10419.0,73.0548,73.1149,73.012,73.072,10419.0
2022-04-04 11:30:00,85.21,85.28,85.18,85.24,8846.0,73.0634,73.1234,73.0377,73.0891,8846.0
2022-04-04 11:35:00,85.25,85.31,85.22,85.27,9590.0,73.0977,73.1492,73.072,73.1149,9590.0
2022-04-04 11:40:00,85.26,85.29,85.21,85.23,4403.0,73.1063,73.132,73.0634,73.0806,4403.0
2022-04-04 11:45:00,85.22,85.29,85.18,85.23,4790.0,73.072,73.132,73.0377,73.0806,4790.0
2022-04-04 11:50:00,85.2,85.21,84.89,84.9,63764.0,73.0548,73.0634,72.789,72.7976,63764.0
2022-04-04 11:55:00,84.92,84.96,84.89,84.89,4554.0,72.8148,72.8491,72.789,72.789,4554.0
2022-04-04 12:00:00,84.91,85.02,84.91,85.0,3653.0,72.8062,72.9005,72.8062,72.8833,3653.0
2022-04-04 12:05:00,85.02,85.05,84.96,85.03,5012.0,72.9005,72.9262,72.8491,72.9091,5012.0
2022-04-04 12:10:00,85.03,85.06,84.98,85.01,6696.0,72.9091,72.9348,72.8662,72.8919,6696.0
2022-04-04 12:15:00,85.02,85.03,84.86,84.86,3912.0,72.9005,72.9091,72.7633,72.7633,3912.0
2022-04-04 12:20:00,84.86,84.89,84.85,84.88,4417.0,72.7633,72.789,72.7547,72.7805,4417.0
2022-04-04 12:25:00,84.93,84.95,84.85,84.88,6294.0,72.8233,72.8405,72.7547,72.7805,6294.0
2022-04-04 12:30:00,84.89,84.92,84.84,84.84,5129.0,72.789,72.8148,72.7462,72.7462,5129.0
2022-04-04 12:35:00,84.82,84.82,84.69,84.76,3906.0,72.729,72.729,72.6175,72.6776,3906.0
2022-04-04 12:40:00,84.78,84.79,84.73,84.75,3715.0,72.6947,72.7033,72.6518,72.669,3715.0
2022-04-04 12:45:00,84.75,84.84,84.75,84.82,4519.0,72.669,72.7462,72.669,72.729,4519.0
2022-04-04 12:50:00,84.84,84.9,84.76,84.76,5774.0,72.7462,72.7976,72.6776,72.6776,5774.0
2022-04-04 12:55:00,84.75,84.76,84.67,84.73,5255.0,72.669,72.6776,72.6004,72.6518,5255.0
2022-04-04 13:00:00,84.7,84.78,84.68,84.77,3044.0,72.6261,72.6947,72.609,72.6861,3044.0
2022-04-04 13:05:00,84.78,84.84,84.77,84.79,2398.0,72.6947,72.7462,72.6861,72.7033,2398.0
2022-04-04 13:10:00,84.78,84.87,84.78,84.82,5015.0,72.6947,72.7719,72.6947,72.729,5015.0
2022-04-04 13:15:00,84.81,84.88,84.8,84.88,5298.0,72.7204,72.7805,72.7119,72.7805,5298.0
2022-04-04 13:20:00,84.87,84.93,84.85,84.86,4504.0,72.7719,72.8233,72.7547,72.7633,4504.0
2022-04-04 13:25:00,84.84,84.96,84.84,84.96,3480.0,72.7462,72.8491,72.7462,72.8491,3480.0
2022-04-04 13:30:00,84.96,85.06,84.95,84.97,3295.0,72.8491,72.9348,72.8405,72.8576,3295.0
2022-04-04 13:35:00,84.98,85.02,84.93,84.93,3394.0,72.8662,72.9005,72.8233,72.8233,3394.0
2022-04-04 13:40:00,84.92,84.96,84.91,84.94,3076.0,72.8148,72.8491,72.8062,72.8319,3076.0
2022-04-04 13:45:00,84.92,84.92,84.88,84.92,3163.0,72.8148,72.8148,72.7805,72.8148,3163.0
2022-04-04 13:50:00,84.93,84.99,84.9,84.99,5385.0,72.8233,72.8748,72.7976,72.8748,5385.0
2022-04-04 13:55:00,85.0,85.09,85.0,85.08,2419.0,72.8833,72.9605,72.8833,72.9519,2419.0
2022-04-04 14:00:00,85.1,85.21,85.09,85.18,5714.0,72.9691,73.0634,72.9605,73.0377,5714.0
2022-04-04 14:05:00,85.18,85.26,85.18,85.23,3841.0,73.0377,73.1063,73.0377,73.0806,3841.0
2022-04-04 14:10:00,85.22,85.27,85.12,85.17,10295.0,73.072,73.1149,72.9862,73.0291,10295.0
2022-04-04 14:15:00,85.18,85.22,85.15,85.2,7967.0,73.0377,73.072,73.012,73.0548,7967.0
2022-04-04 14:20:00,85.21,85.24,85.17,85.23,4871.0,73.0634,73.0891,73.0291,73.0806,4871.0
2022-04-04 14:25:00,85.21,85.28,85.2,85.24,5947.0,73.0634,73.1234,73.0548,73.0891,5947.0
2022-04-04 14:30:00,85.25,85.27,85.19,85.24,7617.0,73.0977,73.1149,73.0463,73.0891,7617.0
2022-04-04 14:35:00,85.22,85.24,85.14,85.19,4958.0,73.072,73.0891,73.0034,73.0463,4958.0
2022-04-04 14:40:00,85.19,85.19,85.11,85.11,3447.0,73.0463,73.0463,72.9777,72.9777,3447.0
2022-04-04 14:45:00,85.14,85.15,85.07,85.07,18171.0,73.0034,73.012,72.9434,72.9434,18171.0
2022-04-04 14:50:00,85.06,85.12,85.06,85.09,3771.0,72.9348,72.9862,72.9348,72.9605,3771.0
2022-04-04 14:55:00,85.09,85.16,85.07,85.12,6161.0,72.9605,73.0205,72.9434,72.9862,6161.0
2022-04-04 15:00:00,85.13,85.14,85.07,85.11,3591.0,72.9948,73.0034,72.9434,72.9777,3591.0
2022-04-04 15:05:00,85.13,85.15,85.06,85.11,8836.0,72.9948,73.012,72.9348,72.9777,8836.0
2022-04-04 15:10:00,85.12,85.15,85.08,85.15,9598.0,72.9862,73.012,72.9519,73.012,9598.0
2022-04-04 15:15:00,85.13,85.15,85.04,85.15,10378.0,72.9948,73.012,72.9176,73.012,10378.0
2022-04-04 15:20:00,85.15,85.22,85.15,85.22,6528.0,73.012,73.072,73.012,73.072,6528.0
2022-04-04 15:25:00,85.21,85.21,85.14,85.17,12023.0,73.0634,73.0634,73.0034,73.0291,12023.0
2022-04-04 15:30:00,85.18,85.29,85.15,85.25,11343.0,73.0377,73.132,73.012,73.0977,11343.0
2022-04-04 15:35:00,85.24,85.33,85.22,85.29,14016.0,73.0891,73.1663,73.072,73.132,14016.0
2022-04-04 15:40:00,85.31,85.33,85.25,85.29,15631.0,73.1492,73.1663,73.0977,73.132,15631.0
2022-04-04 15:45:00,85.29,85.41,85.28,85.4,31287.0,73.132,73.2349,73.1234,73.2263,31287.0
2022-04-04 15:50:00,85.42,85.62,85.34,85.48,47937.0,73.2435,73.415,73.1749,73.2949,47937.0
2022-04-04 15:55:00,85.46,85.47,85.29,85.37,119722.0,73.2778,73.2864,73.132,73.2006,119722.0
2022-04-05 09:30:00,85.47,86.09,85.13,86.03,60321.0,73.2864,73.818,72.9948,73.7665,60321.0
2022-04-05 09:35:00,86.05,86.29,85.96,86.27,20072.0,73.7837,73.9895,73.7065,73.9723,20072.0
2022-04-05 09:40:00,86.31,86.6,86.31,86.56,38405.0,74.0066,74.2553,74.0066,74.221,38405.0
2022-04-05 09:45:00,86.58,86.58,86.26,86.27,25865.0,74.2381,74.2381,73.9637,73.9723,25865.0
2022-04-05 09:50:00,86.28,86.63,86.18,86.61,38295.0,73.9809,74.281,73.8951,74.2638,38295.0
2022-04-05 09:55:00,86.6,86.63,86.38,86.5,14964.0,74.2553,74.281,74.0666,74.1695,14964.0
2022-04-05 10:00:00,86.52,86.66,86.5,86.61,31375.0,74.1867,74.3067,74.1695,74.2638,31375.0
2022-04-05 10:05:00,86.62,86.72,86.46,86.52,25422.0,74.2724,74.3582,74.1352,74.1867,25422.0
2022-04-05 10:10:00,86.52,86.76,86.49,86.74,27045.0,74.1867,74.3925,74.161,74.3753,27045.0
2022-04-05 10:15:00,86.78,86.81,86.59,86.78,12044.0,74.4096,74.4353,74.2467,74.4096,12044.0
2022-04-05 10:20:00,86.76,86.77,86.47,86.52,9246.0,74.3925,74.401,74.1438,74.1867,9246.0
2022-04-05 10:25:00,86.53,86.55,86.39,86.44,19645.0,74.1952,74.2124,74.0752,74.1181,19645.0
2022-04-05 10:30:00,86.46,86.56,86.37,86.54,12198.0,74.1352,74.221,74.0581,74.2038,12198.0
2022-04-05 10:35:00,86.56,86.78,86.56,86.72,10955.0,74.221,74.4096,74.221,74.3582,10955.0
2022-04-05 10:40:00,86.77,86.84,86.72,86.72,8401.0,74.401,74.4611,74.3582,74.3582,8401.0
2022-04-05 10:45:00,86.72,86.82,86.66,86.76,9305.0,74.3582,74.4439,74.3067,74.3925,9305.0
2022-04-05 10:50:00,86.77,86.94,86.76,86.85,9146.0,74.401,74.5468,74.3925,74.4696,9146.0
2022-04-05 10:55:00,86.83,86.88,86.77,86.78,11517.0,74.4525,74.4954,74.401,74.4096,11517.0
2022-04-05 11:00:00,86.78,86.9,86.74,86.86,6960.0,74.4096,74.5125,74.3753,74.4782,6960.0
2022-04-05 11:05:00,86.84,86.84,86.69,86.72,17624.0,74.4611,74.4611,74.3324,74.3582,17624.0
2022-04-05 11:10:00,86.71,86.74,86.46,86.47,12079.0,74.3496,74.3753,74.1352,74.1438,12079.0
2022-04-05 11:15:00,86.46,86.56,86.42,86.53,15365.0,74.1352,74.221,74.1009,74.1952,15365.0
2022-04-05 11:20:00,86.53,86.65,86.47,86.64,18510.0,74.1952,74.2981,74.1438,74.2896,18510.0
2022-04-05 11:25:00,86.66,86.67,86.51,86.58,14669.0,74.3067,74.3153,74.1781,74.2381,14669.0
2022-04-05 11:30:00,86.6,86.6,86.53,86.59,15635.0,74.2553,74.2553,74.1952,74.2467,15635.0
2022-04-05 11:35:00,86.59,86.63,86.52,86.53,27126.0,74.2467,74.281,74.1867,74.1952,27126.0
2022-04-05 11:40:00,86.54,86.59,86.45,86.59,23067.0,74.2038,74.2467,74.1267,74.2467,23067.0
2022-04-05 11:45:00,86.6,86.62,86.52,86.52,11961.0,74.2553,74.2724,74.1867,74.1867,11961.0
2022-04-05 11:50:00,86.5,86.51,86.39,86.47,21691.0,74.1695,74.1781,74.0752,74.1438,21691.0
2022-04-05 11:55:00,86.48,86.48,86.3,86.36,12383.0,74.1524,74.1524,73.998,74.0495,12383.0
2022-04-05 12:00:00,86.37,86.37,86.11,86.15,10482.0,74.0581,74.0581,73.8351,73.8694,10482.0
2022-04-05 12:05:00,86.16,86.37,86.15,86.36,17067.0,73.878,74.0581,73.8694,74.0495,17067.0
2022-04-05 12:10:00,86.33,86.41,86.32,86.32,11786.0,74.0238,74.0924,74.0152,74.0152,11786.0
2022-04-05 12:15:00,86.36,86.48,86.34,86.45,12399.0,74.0495,74.1524,74.0323,74.1267,12399.0
2022-04-05 12:20:00,86.48,86.48,86.36,86.36,8484.0,74.1524,74.1524,74.0495,74.0495,8484.0
2022-04-05 12:25:00,86.35,86.35,86.27,86.28,8542.0,74.0409,74.0409,73.9723,73.9809,8542.0
2022-04-05 12:30:00,86.29,86.32,86.21,86.25,11074.0,73.9895,74.0152,73.9209,73.9552,11074.0
2022-04-05 12:35:00,86.25,86.33,86.21,86.31,9392.0,73.9552,74.0238,73.9209,74.0066,9392.0
2022-04-05 12:40:00,86.31,86.32,86.24,86.27,208432.0,74.0066,74.0152,73.9466,73.9723,208432.0
2022-04-05 12:45:00,86.25,86.4,86.24,86.37,12585.0,73.9552,74.0838,73.9466,74.0581,12585.0
2022-04-05 12:50:00,86.36,86.44,86.31,86.43,15902.0,74.0495,74.1181,74.0066,74.1095,15902.0
2022-04-05 12:55:00,86.41,86.42,86.3,86.31,37241.0,74.0924,74.1009,73.998,74.0066,37241.0
2022-04-05 13:00:00,86.3,86.31,86.26,86.31,42865.0,73.998,74.0066,73.9637,74.0066,42865.0
2022-04-05 13:05:00,86.31,86.46,86.31,86.46,25458.0,74.0066,74.1352,74.0066,74.1352,25458.0
2022-04-05 13:10:00,86.46,86.53,86.41,86.44,18072.0,74.1352,74.1952,74.0924,74.1181,18072.0
2022-04-05 13:15:00,86.44,86.49,86.36,86.49,11164.0,74.1181,74.161,74.0495,74.161,11164.0
2022-04-05 13:20:00,86.5,86.57,86.47,86.47,5922.0,74.1695,74.2295,74.1438,74.1438,5922.0
2022-04-05 13:25:00,86.48,86.55,86.44,86.51,8357.0,74.1524,74.2124,74.1181,74.1781,8357.0
2022-04-05 13:30:00,86.51,86.56,86.5,86.52,6595.0,74.1781,74.221,74.1695,74.1867,6595.0
2022-04-05 13:35:00,86.55,86.58,86.53,86.55,5237.0,74.2124,74.2381,74.1952,74.2124,5237.0
2022-04-05 13:40:00,86.56,86.65,86.56,86.6,14994.0,74.221,74.2981,74.221,74.2553,14994.0
2022-04-05 13:45:00,86.59,86.65,86.54,86.55,26524.0,74.2467,74.2981,74.2038,74.2124,26524.0
2022-04-05 13:50:00,86.55,86.55,86.34,86.38,14445.0,74.2124,74.2124,74.0323,74.0666,14445.0
2022-04-05 13:55:00,86.35,86.4,86.32,86.37,9261.0,74.0409,74.0838,74.0152,74.0581,9261.0
2022-04-05 14:00:00,86.37,86.37,86.27,86.27,25786.0,74.0581,74.0581,73.9723,73.9723,25786.0
2022-04-05 14:05:00,86.28,86.32,86.25,86.32,15931.0,73.9809,74.0152,73.9552,74.0152,15931.0
2022-04-05 14:10:00,86.33,86.35,86.27,86.29,10594.0,74.0238,74.0409,73.9723,73.9895,10594.0
2022-04-05 14:15:00,86.29,86.29,86.19,86.22,17862.0,73.9895,73.9895,73.9037,73.9294,17862.0
2022-04-05 14:20:00,86.23,86.29,86.17,86.25,10777.0,73.938,73.9895,73.8866,73.9552,10777.0
2022-04-05 14:25:00,86.29,86.31,86.22,86.24,8601.0,73.9895,74.0066,73.9294,73.9466,8601.0
2022-04-05 14:30:00,86.24,86.27,86.15,86.2,18941.0,73.9466,73.9723,73.8694,73.9123,18941.0
2022-04-05 14:35:00,86.2,86.23,86.13,86.22,11946.0,73.9123,73.938,73.8523,73.9294,11946.0
2022-04-05 14:40:00,86.23,86.28,86.19,86.22,11857.0,73.938,73.9809,73.9037,73.9294,11857.0
2022-04-05 14:45:00,86.22,86.24,86.15,86.22,12704.0,73.9294,73.9466,73.8694,73.9294,12704.0
2022-04-05 14:50:00,86.22,86.32,86.22,86.31,18652.0,73.9294,74.0152,73.9294,74.0066,18652.0
2022-04-05 14:55:00,86.31,86.32,86.25,86.26,12625.0,74.0066,74.0152,73.9552,73.9637,12625.0
2022-04-05 15:00:00,86.26,86.34,86.26,86.34,10306.0,73.9637,74.0323,73.9637,74.0323,10306.0
2022-04-05 15:05:00,86.34,86.4,86.28,86.4,15235.0,74.0323,74.0838,73.9809,74.0838,15235.0
2022-04-05 15:10:00,86.41,86.42,86.32,86.32,12545.0,74.0924,74.1009,74.0152,74.0152,12545.0
2022-04-05 15:15:00,86.33,86.34,86.26,86.3,37144.0,74.0238,74.0323,73.9637,73.998,37144.0
2022-04-05 15:20:00,86.29,86.3,86.15,86.29,40470.0,73.9895,73.998,73.8694,73.9895,40470.0
2022-04-05 15:25:00,86.29,86.34,86.26,86.32,10210.0,73.9895,74.0323,73.9637,74.0152,10210.0
2022-04-05 15:30:00,86.32,86.32,86.14,86.26,30105.0,74.0152,74.0152,73.8608,73.9637,30105.0
2022-04-05 15:35:00,86.25,86.26,86.05,86.07,68766.0,73.9552,73.9637,73.7837,73.8008,68766.0
2022-04-05 15:40:00,86.06,86.06,85.87,85.89,22765.0,73.7922,73.7922,73.6293,73.6465,22765.0
2022-04-05 15:45:00,85.89,85.89,85.72,85.73,37851.0,73.6465,73.6465,73.5007,73.5093,37851.0
2022-04-05 15:50:00,85.68,86.09,85.68,86.04,97586.0,73.4664,73.818,73.4664,73.7751,97586.0
2022-04-05 15:55:00,86.02,86.09,85.98,86.08,188033.0,73.7579,73.818,73.7237,73.8094,188033.0
2022-04-06 09:30:00,86.46,86.89,85.64,86.3,83943.0,74.1352,74.5039,73.4321,73.998,83943.0
2022-04-06 09:35:00,86.32,86.43,86.25,86.38,20893.0,74.0152,74.1095,73.9552,74.0666,20893.0
2022-04-06 09:40:00,86.37,86.51,86.31,86.41,36322.0,74.0581,74.1781,74.0066,74.0924,36322.0
2022-04-06 09:45:00,86.42,86.56,86.33,86.52,35344.0,74.1009,74.221,74.0238,74.1867,35344.0
2022-04-06 09:50:00,86.54,86.83,86.54,86.83,52748.0,74.2038,74.4525,74.2038,74.4525,52748.0
2022-04-06 09:55:00,86.82,87.06,86.77,87.03,42629.0,74.4439,74.6497,74.401,74.624,42629.0
2022-04-06 10:00:00,87.03,87.17,86.99,87.11,47781.0,74.624,74.744,74.5897,74.6926,47781.0
2022-04-06 10:05:00,87.1,87.21,87.07,87.07,23272.0,74.684,74.7783,74.6583,74.6583,23272.0
2022-04-06 10:10:00,87.04,87.22,87.02,87.05,39056.0,74.6325,74.7869,74.6154,74.6411,39056.0
2022-04-06 10:15:00,87.04,87.04,86.72,86.84,35547.0,74.6325,74.6325,74.3582,74.4611,35547.0
2022-04-06 10:20:00,86.85,86.97,86.69,86.77,18290.0,74.4696,74.5725,74.3324,74.401,18290.0
2022-04-06 10:25:00,86.8,86.94,86.74,86.78,18865.0,74.4268,74.5468,74.3753,74.4096,18865.0
2022-04-06 10:30:00,86.76,86.79,86.55,86.75,24895.0,74.3925,74.4182,74.2124,74.3839,24895.0
2022-04-06 10:35:00,86.74,86.74,86.63,86.64,14157.0,74.3753,74.3753,74.281,74.2896,14157.0
2022-04-06 10:40:00,86.63,86.73,86.43,86.43,18716.0,74.281,74.3667,74.1095,74.1095,18716.0
2022-04-06 10:45:00,86.44,86.69,86.41,86.69,18394.0,74.1181,74.3324,74.0924,74.3324,18394.0
2022-04-06 10:50:00,86.68,86.69,86.55,86.61,13534.0,74.3239,74.3324,74.2124,74.2638,13534.0
2022-04-06 10:55:00,86.62,86.85,86.6,86.84,14260.0,74.2724,74.4696,74.2553,74.4611,14260.0
2022-04-06 11:00:00,86.84,86.98,86.77,86.98,20270.0,74.4611,74.5811,74.401,74.5811,20270.0
2022-04-06 11:05:00,86.95,87.09,86.93,87.07,22965.0,74.5554,74.6754,74.5382,74.6583,22965.0
2022-04-06 11:10:00,87.07,87.11,87.01,87.05,22660.0,74.6583,74.6926,74.6068,74.6411,22660.0
2022-04-06 11:15:00,87.05,87.17,87.05,87.16,16813.0,74.6411,74.744,74.6411,74.7354,16813.0
2022-04-06 11:20:00,87.15,87.19,87.03,87.14,21504.0,74.7269,74.7612,74.624,74.7183,21504.0
2022-04-06 11:25:00,87.14,87.28,87.14,87.24,26948.0,74.7183,74.8383,74.7183,74.804,26948.0
2022-04-06 11:30:00,87.25,87.37,87.19,87.19,22501.0,74.8126,74.9155,74.7612,74.7612,22501.0
2022-04-06 11:35:00,87.22,87.41,87.22,87.37,32169.0,74.7869,74.9498,74.7869,74.9155,32169.0
2022-04-06 11:40:00,87.38,87.52,87.38,87.45,15760.0,74.9241,75.0441,74.9241,74.9841,15760.0
2022-04-06 11:45:00,87.44,87.47,87.37,87.38,13114.0,74.9755,75.0013,74.9155,74.9241,13114.0
2022-04-06 11:50:00,87.37,87.42,87.3,87.35,28800.0,74.9155,74.9584,74.8555,74.8984,28800.0
2022-04-06 11:55:00,87.35,87.6,87.33,87.48,25133.0,74.8984,75.1127,74.8812,75.0098,25133.0
2022-04-06 12:00:00,87.48,87.65,87.47,87.63,16164.0,75.0098,75.1556,75.0013,75.1384,16164.0
2022-04-06 12:05:00,87.63,87.72,87.61,87.62,57096.0,75.1384,75.2156,75.1213,75.1299,57096.0
2022-04-06 12:10:00,87.62,87.72,87.5,87.52,30621.0,75.1299,75.2156,75.027,75.0441,30621.0
2022-04-06 12:15:00,87.51,87.57,87.48,87.57,30705.0,75.0356,75.087,75.0098,75.087,30705.0
2022-04-06 12:20:00,87.57,87.81,87.56,87.77,17234.0,75.087,75.2928,75.0784,75.2585,17234.0
2022-04-06 12:25:00,87.77,87.79,87.7,87.78,12588.0,75.2585,75.2756,75.1985,75.2671,12588.0
2022-04-06 12:30:00,87.79,87.81,87.65,87.78,80348.0,75.2756,75.2928,75.1556,75.2671,80348.0
2022-04-06 12:35:00,87.77,87.81,87.64,87.74,26544.0,75.2585,75.2928,75.147,75.2328,26544.0
2022-04-06 12:40:00,87.76,87.96,87.73,87.96,22164.0,75.2499,75.4214,75.2242,75.4214,22164.0
2022-04-06 12:45:00,87.96,88.06,87.85,87.88,43551.0,75.4214,75.5071,75.3271,75.3528,43551.0
2022-04-06 12:50:00,87.88,87.88,87.8,87.88,18281.0,75.3528,75.3528,75.2842,75.3528,18281.0
2022-04-06 12:55:00,87.87,87.92,87.83,87.9,21189.0,75.3442,75.3871,75.3099,75.37,21189.0
2022-04-06 13:00:00,87.91,87.96,87.86,87.88,16763.0,75.3785,75.4214,75.3357,75.3528,16763.0
2022-04-06 13:05:00,87.86,87.95,87.86,87.9,9500.0,75.3357,75.4128,75.3357,75.37,9500.0
2022-04-06 13:10:00,87.9,87.91,87.85,87.91,9987.0,75.37,75.3785,75.3271,75.3785,9987.0
2022-04-06 13:15:00,87.91,87.92,87.66,87.7,24346.0,75.3785,75.3871,75.1642,75.1985,24346.0
2022-04-06 13:20:00,87.68,87.88,87.64,87.88,9022.0,75.1813,75.3528,75.147,75.3528,9022.0
2022-04-06 13:25:00,87.9,87.94,87.87,87.87,23433.0,75.37,75.4043,75.3442,75.3442,23433.0
2022-04-06 13:30:00,87.87,87.93,87.81,87.84,15874.0,75.3442,75.3957,75.2928,75.3185,15874.0
2022-04-06 13:35:00,87.84,87.91,87.81,87.84,20803.0,75.3185,75.3785,75.2928,75.3185,20803.0
2022-04-06 13:40:00,87.85,87.85,87.67,87.7,32846.0,75.3271,75.3271,75.1727,75.1985,32846.0
2022-04-06 13:45:00,87.69,87.69,87.31,87.36,91264.0,75.1899,75.1899,74.8641,74.9069,91264.0
2022-04-06 13:50:00,87.38,87.58,87.38,87.58,15913.0,74.9241,75.0956,74.9241,75.0956,15913.0
2022-04-06 13:55:00,87.59,87.66,87.57,87.63,20266.0,75.1041,75.1642,75.087,75.1384,20266.0
2022-04-06 14:00:00,87.62,87.74,87.49,87.67,24842.0,75.1299,75.2328,75.0184,75.1727,24842.0
2022-04-06 14:05:00,87.66,87.66,87.54,87.55,23499.0,75.1642,75.1642,75.0613,75.0698,23499.0
2022-04-06 14:10:00,87.54,87.56,87.4,87.44,24221.0,75.0613,75.0784,74.9412,74.9755,24221.0
2022-04-06 14:15:00,87.43,87.48,87.35,87.47,29182.0,74.967,75.0098,74.8984,75.0013,29182.0
2022-04-06 14:20:00,87.47,87.58,87.4,87.41,30410.0,75.0013,75.0956,74.9412,74.9498,30410.0
2022-04-06 14:25:00,87.41,87.59,87.41,87.56,56250.0,74.9498,75.1041,74.9498,75.0784,56250.0
2022-04-06 14:30:00,87.56,87.59,87.5,87.56,31964.0,75.0784,75.1041,75.027,75.0784,31964.0
2022-04-06 14:35:00,87.56,87.57,87.41,87.52,25451.0,75.0784,75.087,74.9498,75.0441,25451.0
2022-04-06 14:40:00,87.5,87.64,87.49,87.58,16251.0,75.027,75.147,75.0184,75.0956,16251.0
2022-04-06 14:45:00,87.59,87.62,87.53,87.56,18509.0,75.1041,75.1299,75.0527,75.0784,18509.0
2022-04-06 14:50:00,87.57,87.61,87.53,87.58,18054.0,75.087,75.1213,75.0527,75.0956,18054.0
2022-04-06 14:55:00,87.56,87.63,87.46,87.5,21163.0,75.0784,75.1384,74.9927,75.027,21163.0
2022-04-06 15:00:00,87.51,87.53,87.44,87.47,37816.0,75.0356,75.0527,74.9755,75.0013,37816.0
2022-04-06 15:05:00,87.47,87.47,87.36,87.41,33447.0,75.0013,75.0013,74.9069,74.9498,33447.0
2022-04-06 15:10:00,87.42,87.45,87.35,87.39,23393.0,74.9584,74.9841,74.8984,74.9327,23393.0
2022-04-06 15:15:00,87.39,87.51,87.38,87.49,82089.0,74.9327,75.0356,74.9241,75.0184,82089.0
2022-04-06 15:20:00,87.5,87.51,87.41,87.42,23476.0,75.027,75.0356,74.9498,74.9584,23476.0
2022-04-06 15:25:00,87.43,87.45,87.27,87.29,24431.0,74.967,74.9841,74.8298,74.8469,24431.0
2022-04-06 15:30:00,87.29,87.54,87.28,87.54,43141.0,74.8469,75.0613,74.8383,75.0613,43141.0
2022-04-06 15:35:00,87.54,87.55,87.37,87.49,71419.0,75.0613,75.0698,74.9155,75.0184,71419.0
2022-04-06 15:40:00,87.48,87.54,87.42,87.44,41712.0,75.0098,75.0613,74.9584,74.9755,41712.0
2022-04-06 15:45:00,87.42,87.57,87.4,87.54,56745.0,74.9584,75.087,74.9412,75.0613,56745.0
2022-04-06 15:50:00,87.55,87.65,87.52,87.54,112070.0,75.0698,75.1556,75.0441,75.0613,112070.0
2022-04-06 15:55:00,87.55,87.85,87.54,87.83,260485.0,75.0698,75.3271,75.0613,75.3099,260485.0
2022-04-07 09:30:00,87.76,87.77,87.32,87.32,60219.0,75.2499,75.2585,74.8726,74.8726,60219.0
2022-04-07 09:35:00,87.29,87.4,86.98,87.34,20524.0,74.8469,74.9412,74.5811,74.8898,20524.0
2022-04-07 09:40:00,87.33,87.69,87.31,87.65,22755.0,74.8812,75.1899,74.8641,75.1556,22755.0
2022-04-07 09:45:00,87.66,87.84,87.48,87.65,10009.0,75.1642,75.3185,75.0098,75.1556,10009.0
2022-04-07 09:50:00,87.55,87.55,87.12,87.16,16388.0,75.0698,75.0698,74.7011,74.7354,16388.0
2022-04-07 09:55:00,87.13,87.28,86.91,87.02,17418.0,74.7097,74.8383,74.5211,74.6154,17418.0
2022-04-07 10:00:00,86.98,87.13,86.84,86.86,23323.0,74.5811,74.7097,74.4611,74.4782,23323.0
2022-04-07 10:05:00,86.85,87.21,86.83,87.03,34255.0,74.4696,74.7783,74.4525,74.624,34255.0
2022-04-07 10:10:00,87.05,87.07,86.81,86.88,9443.0,74.6411,74.6583,74.4353,74.4954,9443.0
2022-04-07 10:15:00,86.89,87.13,86.88,87.02,9409.0,74.5039,74.7097,74.4954,74.6154,9409.0
2022-04-07 10:20:00,87.03,87.29,87.03,87.07,15950.0,74.624,74.8469,74.624,74.6583,15950.0
2022-04-07 10:25:00,87.04,87.08,86.87,86.92,12846.0,74.6325,74.6668,74.4868,74.5297,12846.0
2022-04-07 10:30:00,86.93,87.09,86.92,87.09,12329.0,74.5382,74.6754,74.5297,74.6754,12329.0
2022-04-07 10:35:00,87.04,87.36,87.04,87.26,11638.0,74.6325,74.9069,74.6325,74.8212,11638.0
2022-04-07 10:40:00,87.3,87.43,87.23,87.28,49458.0,74.8555,74.967,74.7955,74.8383,49458.0
2022-04-07 10:45:00,87.3,87.41,87.22,87.38,12681.0,74.8555,74.9498,74.7869,74.9241,12681.0
2022-04-07 10:50:00,87.34,87.35,87.04,87.07,13655.0,74.8898,74.8984,74.6325,74.6583,13655.0
2022-04-07 10:55:00,87.06,87.22,87.06,87.07,9300.0,74.6497,74.7869,74.6497,74.6583,9300.0
2022-04-07 11:00:00,87.07,87.17,86.97,87.01,16143.0,74.6583,74.744,74.5725,74.6068,16143.0
2022-04-07 11:05:00,87.01,87.05,86.9,87.04,11937.0,74.6068,74.6411,74.5125,74.6325,11937.0
2022-04-07 11:10:00,87.06,87.3,87.06,87.22,7215.0,74.6497,74.8555,74.6497,74.7869,7215.0
2022-04-07 11:15:00,87.22,87.27,87.09,87.2,11899.0,74.7869,74.8298,74.6754,74.7697,11899.0
2022-04-07 11:20:00,87.22,87.28,87.2,87.24,8666.0,74.7869,74.8383,74.7697,74.804,8666.0
2022-04-07 11:25:00,87.24,87.24,87.08,87.14,8116.0,74.804,74.804,74.6668,74.7183,8116.0
2022-04-07 11:30:00,87.14,87.32,87.11,87.28,8169.0,74.7183,74.8726,74.6926,74.8383,8169.0
2022-04-07 11:35:00,87.29,87.46,87.26,87.4,8025.0,74.8469,74.9927,74.8212,74.9412,8025.0
2022-04-07 11:40:00,87.39,87.53,87.33,87.45,9563.0,74.9327,75.0527,74.8812,74.9841,9563.0
2022-04-07 11:45:00,87.46,87.58,87.41,87.56,8492.0,74.9927,75.0956,74.9498,75.0784,8492.0
2022-04-07 11:50:00,87.53,87.78,87.52,87.76,13909.0,75.0527,75.2671,75.0441,75.2499,13909.0
2022-04-07 11:55:00,87.77,87.8,87.65,87.66,9507.0,75.2585,75.2842,75.1556,75.1642,9507.0
2022-04-07 12:00:00,87.68,87.73,87.67,87.73,7654.0,75.1813,75.2242,75.1727,75.2242,7654.0
2022-04-07 12:05:00,87.74,87.77,87.66,87.67,7145.0,75.2328,75.2585,75.1642,75.1727,7145.0
2022-04-07 12:10:00,87.65,87.66,87.47,87.53,7811.0,75.1556,75.1642,75.0013,75.0527,7811.0
2022-04-07 12:15:00,87.56,87.58,87.49,87.49,13865.0,75.0784,75.0956,75.0184,75.0184,13865.0
2022-04-07 12:20:00,87.48,87.49,87.37,87.42,9954.0,75.0098,75.0184,74.9155,74.9584,9954.0
2022-04-07 12:25:00,87.43,87.46,87.38,87.4,6159.0,74.967,74.9927,74.9241,74.9412,6159.0
2022-04-07 12:30:00,87.41,87.51,87.4,87.47,10527.0,74.9498,75.0356,74.9412,75.0013,10527.0
2022-04-07 12:35:00,87.45,87.55,87.43,87.53,10314.0,74.9841,75.0698,74.967,75.0527,10314.0
2022-04-07 12:40:00,87.58,87.68,87.58,87.65,11271.0,75.0956,75.1813,75.0956,75.1556,11271.0
2022-04-07 12:45:00,87.63,87.72,87.63,87.7,5610.0,75.1384,75.2156,75.1384,75.1985,5610.0
2022-04-07 12:50:00,87.7,87.7,87.57,87.6,5527.0,75.1985,75.1985,75.087,75.1127,5527.0
2022-04-07 12:55:00,87.58,87.58,87.45,87.51,13361.0,75.0956,75.0956,74.9841,75.0356,13361.0
2022-04-07 13:00:00,87.49,87.54,87.37,87.37,6006.0,75.0184,75.0613,74.9155,74.9155,6006.0
2022-04-07 13:05:00,87.38,87.43,87.37,87.42,4625.0,74.9241,74.967,74.9155,74.9584,4625.0
2022-04-07 13:10:00,87.48,87.62,87.48,87.62,4646.0,75.0098,75.1299,75.0098,75.1299,4646.0
2022-04-07 13:15:00,87.6,87.61,87.45,87.46,11619.0,75.1127,75.1213,74.9841,74.9927,11619.0
2022-04-07 13:20:00,87.48,87.48,87.4,87.44,3506.0,75.0098,75.0098,74.9412,74.9755,3506.0
2022-04-07 13:25:00,87.44,87.48,87.27,87.32,9763.0,74.9755,75.0098,74.8298,74.8726,9763.0
2022-04-07 13:30:00,87.33,87.35,87.26,87.34,13886.0,74.8812,74.8984,74.8212,74.8898,13886.0
2022-04-07 13:35:00,87.35,87.5,87.32,87.5,5726.0,74.8984,75.027,74.8726,75.027,5726.0
2022-04-07 13:40:00,87.49,87.56,87.46,87.53,7366.0,75.0184,75.0784,74.9927,75.0527,7366.0
2022-04-07 13:45:00,87.51,87.67,87.46,87.64,7840.0,75.0356,75.1727,74.9927,75.147,7840.0
2022-04-07 13:50:00,87.63,87.64,87.47,87.49,8371.0,75.1384,75.147,75.0013,75.0184,8371.0
2022-04-07 13:55:00,87.48,87.61,87.4,87.6,9252.0,75.0098,75.1213,74.9412,75.1127,9252.0
2022-04-07 14:00:00,87.61,87.62,87.42,87.45,9568.0,75.1213,75.1299,74.9584,74.9841,9568.0
2022-04-07 14:05:00,87.43,87.55,87.39,87.51,5883.0,74.967,75.0698,74.9327,75.0356,5883.0
2022-04-07 14:10:00,87.55,87.71,87.55,87.67,11054.0,75.0698,75.207,75.0698,75.1727,11054.0
2022-04-07 14:15:00,87.67,87.72,87.62,87.69,14627.0,75.1727,75.2156,75.1299,75.1899,14627.0
2022-04-07 14:20:00,87.66,87.71,87.64,87.64,6847.0,75.1642,75.207,75.147,75.147,6847.0
2022-04-07 14:25:00,87.62,87.66,87.54,87.54,9003.0,75.1299,75.1642,75.0613,75.0613,9003.0
2022-04-07 14:30:00,87.54,87.68,87.51,87.62,12470.0,75.0613,75.1813,75.0356,75.1299,12470.0
2022-04-07 14:35:00,87.61,87.66,87.59,87.62,7284.0,75.1213,75.1642,75.1041,75.1299,7284.0
2022-04-07 14:40:00,87.65,87.7,87.61,87.69,9269.0,75.1556,75.1985,75.1213,75.1899,9269.0
2022-04-07 14:45:00,87.7,87.83,87.69,87.82,10489.0,75.1985,75.3099,75.1899,75.3014,10489.0
2022-04-07 14:50:00,87.8,87.82,87.72,87.76,14362.0,75.2842,75.3014,75.2156,75.2499,14362.0
2022-04-07 14:55:00,87.76,87.82,87.66,87.77,25258.0,75.2499,75.3014,75.1642,75.2585,25258.0
2022-04-07 15:00:00,87.75,87.82,87.69,87.73,14916.0,75.2413,75.3014,75.1899,75.2242,14916.0
2022-04-07 15:05:00,87.73,87.74,87.67,87.74,9286.0,75.2242,75.2328,75.1727,75.2328,9286.0
2022-04-07 15:10:00,87.74,87.74,87.64,87.64,9981.0,75.2328,75.2328,75.147,75.147,9981.0
2022-04-07 15:15:00,87.65,87.67,87.5,87.52,11904.0,75.1556,75.1727,75.027,75.0441,11904.0
2022-04-07 15:20:00,87.52,87.54,87.37,87.38,17290.0,75.0441,75.0613,74.9155,74.9241,17290.0
2022-04-07 15:25:00,87.39,87.4,87.3,87.37,10617.0,74.9327,74.9412,74.8555,74.9155,10617.0
2022-04-07 15:30:00,87.38,87.48,87.33,87.45,12079.0,74.9241,75.0098,74.8812,74.9841,12079.0
2022-04-07 15:35:00,87.44,87.48,87.38,87.48,20807.0,74.9755,75.0098,74.9241,75.0098,20807.0
2022-04-07 15:40:00,87.47,87.54,87.44,87.54,24646.0,75.0013,75.0613,74.9755,75.0613,24646.0
2022-04-07 15:45:00,87.54,87.62,87.5,87.62,25158.0,75.0613,75.1299,75.027,75.1299,25158.0
2022-04-07 15:50:00,87.57,87.73,87.57,87.72,65005.0,75.087,75.2242,75.087,75.2156,65005.0
2022-04-07 15:55:00,87.71,87.71,87.61,87.65,143888.0,75.207,75.207,75.1213,75.1556,143888.0
2022-04-08 09:30:00,88.13,88.39,87.93,88.16,54357.0,75.5672,75.7901,75.3957,75.5929,54357.0
2022-04-08 09:35:00,88.21,88.24,87.99,88.06,19564.0,75.6358,75.6615,75.4471,75.5071,19564.0
2022-04-08 09:40:00,88.0,88.34,87.94,87.96,13650.0,75.4557,75.7472,75.4043,75.4214,13650.0
2022-04-08 09:45:00,87.93,87.94,87.67,87.84,10382.0,75.3957,75.4043,75.1727,75.3185,10382.0
2022-04-08 09:50:00,87.85,88.0,87.8,87.85,18353.0,75.3271,75.4557,75.2842,75.3271,18353.0
2022-04-08 09:55:00,87.82,88.07,87.82,88.07,11057.0,75.3014,75.5157,75.3014,75.5157,11057.0
2022-04-08 10:00:00,88.09,88.2,87.95,87.98,29055.0,75.5329,75.6272,75.4128,75.4386,29055.0
2022-04-08 10:05:00,87.97,88.06,87.82,87.82,18956.0,75.43,75.5071,75.3014,75.3014,18956.0
2022-04-08 10:10:00,87.83,87.93,87.77,87.77,13461.0,75.3099,75.3957,75.2585,75.2585,13461.0
2022-04-08 10:15:00,87.77,87.89,87.72,87.75,7581.0,75.2585,75.3614,75.2156,75.2413,7581.0
2022-04-08 10:20:00,87.71,87.71,87.55,87.6,13190.0,75.207,75.207,75.0698,75.1127,13190.0
2022-04-08 10:25:00,87.57,87.58,87.32,87.46,48165.0,75.087,75.0956,74.8726,74.9927,48165.0
2022-04-08 10:30:00,87.47,87.66,87.47,87.66,8988.0,75.0013,75.1642,75.0013,75.1642,8988.0
2022-04-08 10:35:00,87.64,87.65,87.46,87.5,16222.0,75.147,75.1556,74.9927,75.027,16222.0
2022-04-08 10:40:00,87.5,87.62,87.44,87.59,11869.0,75.027,75.1299,74.9755,75.1041,11869.0
2022-04-08 10:45:00,87.62,87.83,87.61,87.83,25968.0,75.1299,75.3099,75.1213,75.3099,25968.0
2022-04-08 10:50:00,87.83,87.85,87.75,87.84,13561.0,75.3099,75.3271,75.2413,75.3185,13561.0
2022-04-08 10:55:00,87.84,87.98,87.81,87.98,85174.0,75.3185,75.4386,75.2928,75.4386,85174.0
2022-04-08 11:00:00,87.99,88.17,87.98,88.13,14011.0,75.4471,75.6015,75.4386,75.5672,14011.0
2022-04-08 11:05:00,88.12,88.13,87.99,88.03,11395.0,75.5586,75.5672,75.4471,75.4814,11395.0
2022-04-08 11:10:00,88.04,88.12,87.99,88.06,10441.0,75.49,75.5586,75.4471,75.5071,10441.0
2022-04-08 11:15:00,88.06,88.22,88.05,88.21,8928.0,75.5071,75.6443,75.4986,75.6358,8928.0
2022-04-08 11:20:00,88.22,88.36,88.22,88.29,14623.0,75.6443,75.7644,75.6443,75.7044,14623.0
2022-04-08 11:25:00,88.28,88.36,88.26,88.26,5785.0,75.6958,75.7644,75.6786,75.6786,5785.0
2022-04-08 11:30:00,88.27,88.44,88.27,88.44,15531.0,75.6872,75.833,75.6872,75.833,15531.0
2022-04-08 11:35:00,88.45,88.49,88.4,88.41,26239.0,75.8416,75.8759,75.7987,75.8073,26239.0
2022-04-08 11:40:00,88.39,88.4,88.25,88.25,5821.0,75.7901,75.7987,75.6701,75.6701,5821.0
2022-04-08 11:45:00,88.24,88.27,88.12,88.12,18121.0,75.6615,75.6872,75.5586,75.5586,18121.0
2022-04-08 11:50:00,88.12,88.25,88.12,88.2,6072.0,75.5586,75.6701,75.5586,75.6272,6072.0
2022-04-08 11:55:00,88.2,88.25,88.19,88.25,7616.0,75.6272,75.6701,75.6186,75.6701,7616.0
2022-04-08 12:00:00,88.22,88.3,88.22,88.23,8976.0,75.6443,75.7129,75.6443,75.6529,8976.0
2022-04-08 12:05:00,88.23,88.36,88.2,88.35,23408.0,75.6529,75.7644,75.6272,75.7558,23408.0
2022-04-08 12:10:00,88.34,88.37,88.16,88.17,34700.0,75.7472,75.773,75.5929,75.6015,34700.0
2022-04-08 12:15:00,88.17,88.18,88.08,88.11,6543.0,75.6015,75.61,75.5243,75.55,6543.0
2022-04-08 12:20:00,88.11,88.23,88.07,88.22,5711.0,75.55,75.6529,75.5157,75.6443,5711.0
2022-04-08 12:25:00,88.2,88.23,88.05,88.2,10784.0,75.6272,75.6529,75.4986,75.6272,10784.0
2022-04-08 12:30:00,88.19,88.22,88.13,88.21,6326.0,75.6186,75.6443,75.5672,75.6358,6326.0
2022-04-08 12:35:00,88.22,88.24,88.13,88.15,4442.0,75.6443,75.6615,75.5672,75.5843,4442.0
2022-04-08 12:40:00,88.15,88.16,88.04,88.09,9088.0,75.5843,75.5929,75.49,75.5329,9088.0
2022-04-08 12:45:00,88.11,88.15,88.07,88.07,9218.0,75.55,75.5843,75.5157,75.5157,9218.0
2022-04-08 12:50:00,88.06,88.06,88.0,88.06,5764.0,75.5071,75.5071,75.4557,75.5071,5764.0
2022-04-08 12:55:00,88.06,88.12,88.06,88.12,4320.0,75.5071,75.5586,75.5071,75.5586,4320.0
2022-04-08 13:00:00,88.12,88.22,88.12,88.19,6969.0,75.5586,75.6443,75.5586,75.6186,6969.0
2022-04-08 13:05:00,88.15,88.19,88.14,88.19,4136.0,75.5843,75.6186,75.5757,75.6186,4136.0
2022-04-08 13:10:00,88.21,88.33,88.19,88.33,5595.0,75.6358,75.7387,75.6186,75.7387,5595.0
2022-04-08 13:15:00,88.33,88.35,88.29,88.32,5849.0,75.7387,75.7558,75.7044,75.7301,5849.0
2022-04-08 13:20:00,88.32,88.33,88.24,88.3,6893.0,75.7301,75.7387,75.6615,75.7129,6893.0
2022-04-08 13:25:00,88.29,88.34,88.28,88.3,4965.0,75.7044,75.7472,75.6958,75.7129,4965.0
2022-04-08 13:30:00,88.29,88.31,88.22,88.23,6283.0,75.7044,75.7215,75.6443,75.6529,6283.0
2022-04-08 13:35:00,88.23,88.31,88.22,88.25,8783.0,75.6529,75.7215,75.6443,75.6701,8783.0
2022-04-08 13:40:00,88.25,88.28,88.17,88.22,7688.0,75.6701,75.6958,75.6015,75.6443,7688.0
2022-04-08 13:45:00,88.2,88.23,88.17,88.22,5674.0,75.6272,75.6529,75.6015,75.6443,5674.0
2022-04-08 13:50:00,88.22,88.27,88.19,88.27,11993.0,75.6443,75.6872,75.6186,75.6872,11993.0
2022-04-08 13:55:00,88.27,88.28,88.21,88.25,8850.0,75.6872,75.6958,75.6358,75.6701,8850.0
2022-04-08 14:00:00,88.26,88.28,88.21,88.24,6184.0,75.6786,75.6958,75.6358,75.6615,6184.0
2022-04-08 14:05:00,88.23,88.28,88.22,88.28,6121.0,75.6529,75.6958,75.6443,75.6958,6121.0
2022-04-08 14:10:00,88.29,88.31,88.27,88.28,3272.0,75.7044,75.7215,75.6872,75.6958,3272.0
2022-04-08 14:15:00,88.25,88.26,88.16,88.19,14242.0,75.6701,75.6786,75.5929,75.6186,14242.0
2022-04-08 14:20:00,88.19,88.3,88.19,88.28,22104.0,75.6186,75.7129,75.6186,75.6958,22104.0
2022-04-08 14:25:00,88.27,88.27,88.19,88.22,9975.0,75.6872,75.6872,75.6186,75.6443,9975.0
2022-04-08 14:30:00,88.25,88.33,88.22,88.3,6412.0,75.6701,75.7387,75.6443,75.7129,6412.0
2022-04-08 14:35:00,88.31,88.32,88.23,88.27,22093.0,75.7215,75.7301,75.6529,75.6872,22093.0
2022-04-08 14:40:00,88.28,88.34,88.26,88.34,8087.0,75.6958,75.7472,75.6786,75.7472,8087.0
2022-04-08 14:45:00,88.35,88.37,88.28,88.31,14231.0,75.7558,75.773,75.6958,75.7215,14231.0
2022-04-08 14:50:00,88.3,88.39,88.3,88.38,13332.0,75.7129,75.7901,75.7129,75.7815,13332.0
2022-04-08 14:55:00,88.4,88.41,88.29,88.3,9151.0,75.7987,75.8073,75.7044,75.7129,9151.0
2022-04-08 15:00:00,88.31,88.39,88.31,88.37,5989.0,75.7215,75.7901,75.7215,75.773,5989.0
2022-04-08 15:05:00,88.38,88.41,88.35,88.37,8498.0,75.7815,75.8073,75.7558,75.773,8498.0
2022-04-08 15:10:00,88.36,88.41,88.33,88.39,8958.0,75.7644,75.8073,75.7387,75.7901,8958.0
2022-04-08 15:15:00,88.36,88.42,88.33,88.37,19413.0,75.7644,75.8158,75.7387,75.773,19413.0
2022-04-08 15:20:00,88.36,88.4,88.34,88.37,10733.0,75.7644,75.7987,75.7472,75.773,10733.0
2022-04-08 15:25:00,88.38,88.43,88.38,88.43,9727.0,75.7815,75.8244,75.7815,75.8244,9727.0
2022-04-08 15:30:00,88.43,88.45,88.37,88.39,15909.0,75.8244,75.8416,75.773,75.7901,15909.0
2022-04-08 15:35:00,88.39,88.4,88.32,88.34,13255.0,75.7901,75.7987,75.7301,75.7472,13255.0
2022-04-08 15:40:00,88.33,88.44,88.29,88.44,17172.0,75.7387,75.833,75.7044,75.833,17172.0
2022-04-08 15:45:00,88.45,88.45,88.33,88.33,28050.0,75.8416,75.8416,75.7387,75.7387,28050.0
2022-04-08 15:50:00,88.33,88.42,88.31,88.31,74249.0,75.7387,75.8158,75.7215,75.7215,74249.0
2022-04-08 15:55:00,88.31,88.41,88.29,88.37,257262.0,75.7215,75.8073,75.7044,75.773,257262.0
2022-04-11 09:30:00,88.28,88.56,88.03,88.29,74480.0,75.6958,75.9359,75.4814,75.7044,74480.0
2022-04-11 09:35:00,88.31,88.35,87.96,88.08,31806.0,75.7215,75.7558,75.4214,75.5243,31806.0
2022-04-11 09:40:00,88.01,88.1,87.74,87.76,17931.0,75.4643,75.5414,75.2328,75.2499,17931.0
2022-04-11 09:45:00,87.74,87.76,87.5,87.71,46372.0,75.2328,75.2499,75.027,75.207,46372.0
2022-04-11 09:50:00,87.7,87.85,87.57,87.75,33398.0,75.1985,75.3271,75.087,75.2413,33398.0
2022-04-11 09:55:00,87.77,87.81,87.59,87.79,19411.0,75.2585,75.2928,75.1041,75.2756,19411.0
2022-04-11 10:00:00,87.77,87.91,87.52,87.9,44113.0,75.2585,75.3785,75.0441,75.37,44113.0
2022-04-11 10:05:00,87.92,88.05,87.72,87.86,44349.0,75.3871,75.4986,75.2156,75.3357,44349.0
2022-04-11 10:10:00,87.85,87.93,87.72,87.83,56906.0,75.3271,75.3957,75.2156,75.3099,56906.0
2022-04-11 10:15:00,87.82,88.09,87.82,88.05,23121.0,75.3014,75.5329,75.3014,75.4986,23121.0
2022-04-11 10:20:00,88.04,88.07,87.86,88.05,12395.0,75.49,75.5157,75.3357,75.4986,12395.0
2022-04-11 10:25:00,88.01,88.21,87.95,88.2,13286.0,75.4643,75.6358,75.4128,75.6272,13286.0
2022-04-11 10:30:00,88.17,88.17,87.72,87.73,18015.0,75.6015,75.6015,75.2156,75.2242,18015.0
2022-04-11 10:35:00,87.8,88.23,87.8,88.23,13253.0,75.2842,75.6529,75.2842,75.6529,13253.0
2022-04-11 10:40:00,88.24,88.55,88.24,88.48,14839.0,75.6615,75.9273,75.6615,75.8673,14839.0
2022-04-11 10:45:00,88.45,88.67,88.4,88.51,16489.0,75.8416,76.0302,75.7987,75.893,16489.0
2022-04-11 10:50:00,88.53,88.63,88.51,88.52,21561.0,75.9102,75.9959,75.893,75.9016,21561.0
2022-04-11 10:55:00,88.51,88.61,88.35,88.6,13860.0,75.893,75.9787,75.7558,75.9702,13860.0
2022-04-11 11:00:00,88.59,88.78,88.47,88.58,16479.0,75.9616,76.1245,75.8587,75.953,16479.0
2022-04-11 11:05:00,88.55,88.66,88.45,88.56,17351.0,75.9273,76.0216,75.8416,75.9359,17351.0
2022-04-11 11:10:00,88.54,88.59,88.38,88.4,18004.0,75.9187,75.9616,75.7815,75.7987,18004.0
2022-04-11 11:15:00,88.41,88.44,88.09,88.21,22233.0,75.8073,75.833,75.5329,75.6358,22233.0
2022-04-11 11:20:00,88.19,88.42,88.18,88.39,13608.0,75.6186,75.8158,75.61,75.7901,13608.0
2022-04-11 11:25:00,88.38,88.39,88.24,88.32,13197.0,75.7815,75.7901,75.6615,75.7301,13197.0
2022-04-11 11:30:00,88.31,88.31,87.96,88.15,24207.0,75.7215,75.7215,75.4214,75.5843,24207.0
2022-04-11 11:35:00,88.16,88.16,87.9,87.9,8948.0,75.5929,75.5929,75.37,75.37,8948.0
2022-04-11 11:40:00,87.94,87.98,87.8,87.91,15141.0,75.4043,75.4386,75.2842,75.3785,15141.0
2022-04-11 11:45:00,87.92,87.96,87.78,87.87,8512.0,75.3871,75.4214,75.2671,75.3442,8512.0
2022-04-11 11:50:00,87.89,87.94,87.73,87.78,9915.0,75.3614,75.4043,75.2242,75.2671,9915.0
2022-04-11 11:55:00,87.76,87.89,87.72,87.84,7406.0,75.2499,75.3614,75.2156,75.3185,7406.0
2022-04-11 12:00:00,87.8,87.9,87.73,87.76,5233.0,75.2842,75.37,75.2242,75.2499,5233.0
2022-04-11 12:05:00,87.8,87.86,87.72,87.82,7696.0,75.2842,75.3357,75.2156,75.3014,7696.0
2022-04-11 12:10:00,87.81,87.89,87.71,87.89,7075.0,75.2928,75.3614,75.207,75.3614,7075.0
2022-04-11 12:15:00,87.88,87.93,87.79,87.8,6169.0,75.3528,75.3957,75.2756,75.2842,6169.0
2022-04-11 12:20:00,87.81,87.9,87.77,87.83,7439.0,75.2928,75.37,75.2585,75.3099,7439.0
2022-04-11 12:25:00,87.84,87.92,87.74,87.83,8227.0,75.3185,75.3871,75.2328,75.3099,8227.0
2022-04-11 12:30:00,87.83,87.86,87.77,87.84,4559.0,75.3099,75.3357,75.2585,75.3185,4559.0
2022-04-11 12:35:00,87.83,87.86,87.77,87.78,5921.0,75.3099,75.3357,75.2585,75.2671,5921.0
2022-04-11 12:40:00,87.77,87.8,87.63,87.65,7248.0,75.2585,75.2842,75.1384,75.1556,7248.0
2022-04-11 12:45:00,87.63,87.79,87.58,87.7,9913.0,75.1384,75.2756,75.0956,75.1985,9913.0
2022-04-11 12:50:00,87.73,87.73,87.6,87.64,12896.0,75.2242,75.2242,75.1127,75.147,12896.0
2022-04-11 12:55:00,87.64,87.71,87.56,87.7,8370.0,75.147,75.207,75.0784,75.1985,8370.0
2022-04-11 13:00:00,87.69,87.69,87.54,87.59,8448.0,75.1899,75.1899,75.0613,75.1041,8448.0
2022-04-11 13:05:00,87.59,87.71,87.54,87.61,12609.0,75.1041,75.207,75.0613,75.1213,12609.0
2022-04-11 13:10:00,87.62,87.76,87.62,87.73,9866.0,75.1299,75.2499,75.1299,75.2242,9866.0
2022-04-11 13:15:00,87.71,87.84,87.7,87.8,19527.0,75.207,75.3185,75.1985,75.2842,19527.0
2022-04-11 13:20:00,87.82,87.83,87.53,87.53,11686.0,75.3014,75.3099,75.0527,75.0527,11686.0
2022-04-11 13:25:00,87.52,87.61,87.43,87.53,20285.0,75.0441,75.1213,74.967,75.0527,20285.0
2022-04-11 13:30:00,87.52,87.53,87.39,87.41,48349.0,75.0441,75.0527,74.9327,74.9498,48349.0
2022-04-11 13:35:00,87.41,87.5,87.37,87.5,31025.0,74.9498,75.027,74.9155,75.027,31025.0
2022-04-11 13:40:00,87.49,87.63,87.46,87.61,10273.0,75.0184,75.1384,74.9927,75.1213,10273.0
2022-04-11 13:45:00,87.63,87.87,87.63,87.87,10668.0,75.1384,75.3442,75.1384,75.3442,10668.0
2022-04-11 13:50:00,87.86,87.86,87.52,87.56,19214.0,75.3357,75.3357,75.0441,75.0784,19214.0
2022-04-11 13:55:00,87.54,87.6,87.4,87.5,13574.0,75.0613,75.1127,74.9412,75.027,13574.0
2022-04-11 14:00:00,87.47,87.53,87.34,87.47,15941.0,75.0013,75.0527,74.8898,75.0013,15941.0
2022-04-11 14:05:00,87.44,87.51,87.41,87.48,11058.0,74.9755,75.0356,74.9498,75.0098,11058.0
2022-04-11 14:10:00,87.5,87.56,87.39,87.4,13623.0,75.027,75.0784,74.9327,74.9412,13623.0
2022-04-11 14:15:00,87.39,87.55,87.35,87.45,9988.0,74.9327,75.0698,74.8984,74.9841,9988.0
2022-04-11 14:20:00,87.44,87.57,87.44,87.48,12503.0,74.9755,75.087,74.9755,75.0098,12503.0
2022-04-11 14:25:00,87.52,87.56,87.47,87.52,10624.0,75.0441,75.0784,75.0013,75.0441,10624.0
2022-04-11 14:30:00,87.52,87.53,87.4,87.46,17446.0,75.0441,75.0527,74.9412,74.9927,17446.0
2022-04-11 14:35:00,87.47,87.64,87.45,87.64,14198.0,75.0013,75.147,74.9841,75.147,14198.0
2022-04-11 14:40:00,87.63,87.71,87.53,87.54,12658.0,75.1384,75.207,75.0527,75.0613,12658.0
2022-04-11 14:45:00,87.51,87.58,87.45,87.55,13673.0,75.0356,75.0956,74.9841,75.0698,13673.0
2022-04-11 14:50:00,87.56,87.67,87.55,87.61,12938.0,75.0784,75.1727,75.0698,75.1213,12938.0
2022-04-11 14:55:00,87.61,87.74,87.61,87.73,6885.0,75.1213,75.2328,75.1213,75.2242,6885.0
2022-04-11 15:00:00,87.72,87.8,87.61,87.61,16133.0,75.2156,75.2842,75.1213,75.1213,16133.0
2022-04-11 15:05:00,87.59,87.7,87.56,87.7,7341.0,75.1041,75.1985,75.0784,75.1985,7341.0
2022-04-11 15:10:00,87.71,87.72,87.54,87.55,12999.0,75.207,75.2156,75.0613,75.0698,12999.0
2022-04-11 15:15:00,87.57,87.58,87.43,87.54,12286.0,75.087,75.0956,74.967,75.0613,12286.0
2022-04-11 15:20:00,87.53,87.54,87.35,87.35,107917.0,75.0527,75.0613,74.8984,74.8984,107917.0
2022-04-11 15:25:00,87.37,87.46,87.27,87.35,16575.0,74.9155,74.9927,74.8298,74.8984,16575.0
2022-04-11 15:30:00,87.34,87.44,87.28,87.41,19168.0,74.8898,74.9755,74.8383,74.9498,19168.0
2022-04-11 15:35:00,87.4,87.52,87.37,87.51,26455.0,74.9412,75.0441,74.9155,75.0356,26455.0
2022-04-11 15:40:00,87.52,87.61,87.48,87.57,31719.0,75.0441,75.1213,75.0098,75.087,31719.0
2022-04-11 15:45:00,87.56,87.65,87.54,87.57,34037.0,75.0784,75.1556,75.0613,75.087,34037.0
2022-04-11 15:50:00,87.59,87.68,87.42,87.5,59542.0,75.1041,75.1813,74.9584,75.027,59542.0
2022-04-11 15:55:00,87.5,87.59,87.46,87.54,177643.0,75.027,75.1041,74.9927,75.0613,177643.0
2022-04-12 09:30:00,87.05,87.42,86.61,87.27,92669.0,74.6411,74.9584,74.2638,74.8298,92669.0
2022-04-12 09:35:00,87.27,87.58,87.03,87.31,26818.0,74.8298,75.0956,74.624,74.8641,26818.0
2022-04-12 09:40:00,87.33,87.55,87.04,87.33,19105.0,74.8812,75.0698,74.6325,74.8812,19105.0
2022-04-12 09:45:00,87.38,87.55,87.05,87.29,47385.0,74.9241,75.0698,74.6411,74.8469,47385.0
2022-04-12 09:50:00,87.29,87.36,87.1,87.18,16626.0,74.8469,74.9069,74.684,74.7526,16626.0
2022-04-12 09:55:00,87.15,87.22,87.01,87.14,12245.0,74.7269,74.7869,74.6068,74.7183,12245.0
2022-04-12 10:00:00,87.13,87.15,86.79,87.04,18787.0,74.7097,74.7269,74.4182,74.6325,18787.0
2022-04-12 10:05:00,87.02,87.07,86.8,86.92,14564.0,74.6154,74.6583,74.4268,74.5297,14564.0
2022-04-12 10:10:00,86.92,87.15,86.86,87.03,30509.0,74.5297,74.7269,74.4782,74.624,30509.0
2022-04-12 10:15:00,87.03,87.2,86.98,87.19,20548.0,74.624,74.7697,74.5811,74.7612,20548.0
2022-04-12 10:20:00,87.3,87.42,87.27,87.32,10823.0,74.8555,74.9584,74.8298,74.8726,10823.0
2022-04-12 10:25:00,87.26,87.41,87.2,87.33,42787.0,74.8212,74.9498,74.7697,74.8812,42787.0
2022-04-12 10:30:00,87.32,87.42,87.21,87.28,17255.0,74.8726,74.9584,74.7783,74.8383,17255.0
2022-04-12 10:35:00,87.27,87.47,87.27,87.33,18812.0,74.8298,75.0013,74.8298,74.8812,18812.0
2022-04-12 10:40:00,87.35,87.53,87.34,87.5,17104.0,74.8984,75.0527,74.8898,75.027,17104.0
2022-04-12 10:45:00,87.51,87.7,87.48,87.65,15078.0,75.0356,75.1985,75.0098,75.1556,15078.0
2022-04-12 10:50:00,87.66,87.77,87.58,87.66,15604.0,75.1642,75.2585,75.0956,75.1642,15604.0
2022-04-12 10:55:00,87.63,87.72,87.44,87.58,15577.0,75.1384,75.2156,74.9755,75.0956,15577.0
2022-04-12 11:00:00,87.61,87.8,87.53,87.73,27127.0,75.1213,75.2842,75.0527,75.2242,27127.0
2022-04-12 11:05:00,87.76,87.82,87.62,87.74,16410.0,75.2499,75.3014,75.1299,75.2328,16410.0
2022-04-12 11:10:00,87.76,87.86,87.66,87.74,13684.0,75.2499,75.3357,75.1642,75.2328,13684.0
2022-04-12 11:15:00,87.7,87.83,87.59,87.68,19912.0,75.1985,75.3099,75.1041,75.1813,19912.0
2022-04-12 11:20:00,87.7,87.82,87.64,87.75,14076.0,75.1985,75.3014,75.147,75.2413,14076.0
2022-04-12 11:25:00,87.76,87.88,87.7,87.79,18678.0,75.2499,75.3528,75.1985,75.2756,18678.0
2022-04-12 11:30:00,87.79,87.91,87.72,87.87,10819.0,75.2756,75.3785,75.2156,75.3442,10819.0
2022-04-12 11:35:00,87.89,87.93,87.72,87.72,14817.0,75.3614,75.3957,75.2156,75.2156,14817.0
2022-04-12 11:40:00,87.7,87.81,87.68,87.73,5052.0,75.1985,75.2928,75.1813,75.2242,5052.0
2022-04-12 11:45:00,87.72,87.84,87.69,87.84,9496.0,75.2156,75.3185,75.1899,75.3185,9496.0
2022-04-12 11:50:00,87.84,87.86,87.78,87.81,6645.0,75.3185,75.3357,75.2671,75.2928,6645.0
2022-04-12 11:55:00,87.83,87.89,87.82,87.85,10716.0,75.3099,75.3614,75.3014,75.3271,10716.0
2022-04-12 12:00:00,87.86,88.03,87.79,87.98,12286.0,75.3357,75.4814,75.2756,75.4386,12286.0
2022-04-12 12:05:00,87.98,88.11,87.98,87.99,8672.0,75.4386,75.55,75.4386,75.4471,8672.0
2022-04-12 12:10:00,88.0,88.1,87.99,88.1,8697.0,75.4557,75.5414,75.4471,75.5414,8697.0
2022-04-12 12:15:00,88.12,88.14,87.87,87.88,11951.0,75.5586,75.5757,75.3442,75.3528,11951.0
2022-04-12 12:20:00,87.87,87.95,87.82,87.88,19127.0,75.3442,75.4128,75.3014,75.3528,19127.0
2022-04-12 12:25:00,87.9,87.91,87.78,87.82,15626.0,75.37,75.3785,75.2671,75.3014,15626.0
2022-04-12 12:30:00,87.81,87.92,87.81,87.86,17677.0,75.2928,75.3871,75.2928,75.3357,17677.0
2022-04-12 12:35:00,87.87,87.98,87.86,87.94,13569.0,75.3442,75.4386,75.3357,75.4043,13569.0
2022-04-12 12:40:00,87.95,87.95,87.68,87.8,30693.0,75.4128,75.4128,75.1813,75.2842,30693.0
2022-04-12 12:45:00,87.82,87.93,87.82,87.91,12256.0,75.3014,75.3957,75.3014,75.3785,12256.0
2022-04-12 12:50:00,87.91,87.91,87.74,87.81,8675.0,75.3785,75.3785,75.2328,75.2928,8675.0
2022-04-12 12:55:00,87.79,87.83,87.74,87.77,9816.0,75.2756,75.3099,75.2328,75.2585,9816.0
2022-04-12 13:00:00,87.79,87.79,87.71,87.73,5631.0,75.2756,75.2756,75.207,75.2242,5631.0
2022-04-12 13:05:00,87.71,87.74,87.63,87.67,10897.0,75.207,75.2328,75.1384,75.1727,10897.0
2022-04-12 13:10:00,87.67,87.72,87.57,87.58,12529.0,75.1727,75.2156,75.087,75.0956,12529.0
2022-04-12 13:15:00,87.57,87.71,87.56,87.6,9025.0,75.087,75.207,75.0784,75.1127,9025.0
2022-04-12 13:20:00,87.6,87.65,87.56,87.64,12089.0,75.1127,75.1556,75.0784,75.147,12089.0
2022-04-12 13:25:00,87.64,87.64,87.51,87.53,7035.0,75.147,75.147,75.0356,75.0527,7035.0
2022-04-12 13:30:00,87.53,87.66,87.47,87.63,14035.0,75.0527,75.1642,75.0013,75.1384,14035.0
2022-04-12 13:35:00,87.65,87.68,87.58,87.65,9483.0,75.1556,75.1813,75.0956,75.1556,9483.0
2022-04-12 13:40:00,87.64,87.66,87.54,87.56,13196.0,75.147,75.1642,75.0613,75.0784,13196.0
2022-04-12 13:45:00,87.56,87.6,87.52,87.54,6908.0,75.0784,75.1127,75.0441,75.0613,6908.0
2022-04-12 13:50:00,87.52,87.58,87.51,87.57,10305.0,75.0441,75.0956,75.0356,75.087,10305.0
2022-04-12 13:55:00,87.57,87.58,87.48,87.51,16802.0,75.087,75.0956,75.0098,75.0356,16802.0
2022-04-12 14:00:00,87.5,87.6,87.48,87.58,7400.0,75.027,75.1127,75.0098,75.0956,7400.0
2022-04-12 14:05:00,87.57,87.65,87.52,87.6,15515.0,75.087,75.1556,75.0441,75.1127,15515.0
2022-04-12 14:10:00,87.6,87.63,87.52,87.62,33973.0,75.1127,75.1384,75.0441,75.1299,33973.0
2022-04-12 14:15:00,87.63,87.66,87.58,87.65,10895.0,75.1384,75.1642,75.0956,75.1556,10895.0
2022-04-12 14:20:00,87.65,87.8,87.64,87.78,8214.0,75.1556,75.2842,75.147,75.2671,8214.0
2022-04-12 14:25:00,87.77,87.79,87.64,87.7,12480.0,75.2585,75.2756,75.147,75.1985,12480.0
2022-04-12 14:30:00,87.71,87.78,87.69,87.75,11159.0,75.207,75.2671,75.1899,75.2413,11159.0
2022-04-12 14:35:00,87.75,87.81,87.71,87.76,12149.0,75.2413,75.2928,75.207,75.2499,12149.0
2022-04-12 14:40:00,87.77,87.77,87.63,87.66,8678.0,75.2585,75.2585,75.1384,75.1642,8678.0
2022-04-12 14:45:00,87.67,87.72,87.61,87.62,13134.0,75.1727,75.2156,75.1213,75.1299,13134.0
2022-04-12 14:50:00,87.61,87.65,87.58,87.64,8316.0,75.1213,75.1556,75.0956,75.147,8316.0
2022-04-12 14:55:00,87.61,87.74,87.61,87.7,9454.0,75.1213,75.2328,75.1213,75.1985,9454.0
2022-04-12 15:00:00,87.69,87.74,87.67,87.69,12348.0,75.1899,75.2328,75.1727,75.1899,12348.0
2022-04-12 15:05:00,87.68,87.7,87.57,87.58,14888.0,75.1813,75.1985,75.087,75.0956,14888.0
2022-04-12 15:10:00,87.59,87.61,87.5,87.54,14810.0,75.1041,75.1213,75.027,75.0613,14810.0
2022-04-12 15:15:00,87.53,87.56,87.43,87.48,15422.0,75.0527,75.0784,74.967,75.0098,15422.0
2022-04-12 15:20:00,87.49,87.53,87.47,87.51,13449.0,75.0184,75.0527,75.0013,75.0356,13449.0
2022-04-12 15:25:00,87.5,87.53,87.46,87.52,20822.0,75.027,75.0527,74.9927,75.0441,20822.0
2022-04-12 15:30:00,87.5,87.53,87.44,87.47,25252.0,75.027,75.0527,74.9755,75.0013,25252.0
2022-04-12 15:35:00,87.47,87.56,87.41,87.55,18139.0,75.0013,75.0784,74.9498,75.0698,18139.0
2022-04-12 15:40:00,87.54,87.56,87.42,87.43,29606.0,75.0613,75.0784,74.9584,74.967,29606.0
2022-04-12 15:45:00,87.42,87.5,87.38,87.43,41871.0,74.9584,75.027,74.9241,74.967,41871.0
2022-04-12 15:50:00,87.42,87.52,87.35,87.42,89047.0,74.9584,75.0441,74.8984,74.9584,89047.0
2022-04-12 15:55:00,87.42,87.48,87.32,87.39,196063.0,74.9584,75.0098,74.8726,74.9327,196063.0
2022-04-13 09:30:00,87.63,87.87,86.85,87.76,28604.0,75.1384,75.3442,74.4696,75.2499,28604.0
2022-04-13 09:35:00,87.78,87.78,87.33,87.39,14355.0,75.2671,75.2671,74.8812,74.9327,14355.0
2022-04-13 09:40:00,87.43,87.64,87.24,87.24,15523.0,74.967,75.147,74.804,74.804,15523.0
2022-04-13 09:45:00,87.3,87.32,87.0,87.16,12796.0,74.8555,74.8726,74.5983,74.7354,12796.0
2022-04-13 09:50:00,87.16,87.21,87.06,87.1,13276.0,74.7354,74.7783,74.6497,74.684,13276.0
2022-04-13 09:55:00,87.12,87.15,86.99,87.13,18558.0,74.7011,74.7269,74.5897,74.7097,18558.0
2022-04-13 10:00:00,87.13,87.21,86.97,86.97,30002.0,74.7097,74.7783,74.5725,74.5725,30002.0
2022-04-13 10:05:00,86.97,87.02,86.86,86.89,14124.0,74.5725,74.6154,74.4782,74.5039,14124.0
2022-04-13 10:10:00,86.88,86.89,86.78,86.84,11781.0,74.4954,74.5039,74.4096,74.4611,11781.0
2022-04-13 10:15:00,86.83,86.87,86.72,86.75,18191.0,74.4525,74.4868,74.3582,74.3839,18191.0
2022-04-13 10:20:00,86.77,86.84,86.73,86.77,13790.0,74.401,74.4611,74.3667,74.401,13790.0
2022-04-13 10:25:00,86.76,87.0,86.76,86.95,8522.0,74.3925,74.5983,74.3925,74.5554,8522.0
2022-04-13 10:30:00,86.93,87.07,86.82,87.05,9166.0,74.5382,74.6583,74.4439,74.6411,9166.0
2022-04-13 10:35:00,87.05,87.11,86.96,86.97,8786.0,74.6411,74.6926,74.564,74.5725,8786.0
2022-04-13 10:40:00,86.97,86.99,86.77,86.78,11662.0,74.5725,74.5897,74.401,74.4096,11662.0
2022-04-13 10:45:00,86.79,86.89,86.7,86.7,8988.0,74.4182,74.5039,74.341,74.341,8988.0
2022-04-13 10:50:00,86.7,86.73,86.62,86.66,7384.0,74.341,74.3667,74.2724,74.3067,7384.0
2022-04-13 10:55:00,86.7,86.9,86.68,86.9,10036.0,74.341,74.5125,74.3239,74.5125,10036.0
2022-04-13 11:00:00,86.86,86.97,86.8,86.86,12296.0,74.4782,74.5725,74.4268,74.4782,12296.0
2022-04-13 11:05:00,86.87,86.87,86.76,86.78,6568.0,74.4868,74.4868,74.3925,74.4096,6568.0
2022-04-13 11:10:00,86.74,86.77,86.68,86.69,7073.0,74.3753,74.401,74.3239,74.3324,7073.0
2022-04-13 11:15:00,86.68,86.75,86.65,86.7,13484.0,74.3239,74.3839,74.2981,74.341,13484.0
2022-04-13 11:20:00,86.68,86.7,86.56,86.59,10198.0,74.3239,74.341,74.221,74.2467,10198.0
2022-04-13 11:25:00,86.62,86.67,86.57,86.63,15395.0,74.2724,74.3153,74.2295,74.281,15395.0
2022-04-13 11:30:00,86.63,86.68,86.55,86.63,15940.0,74.281,74.3239,74.2124,74.281,15940.0
2022-04-13 11:35:00,86.64,86.75,86.59,86.71,15085.0,74.2896,74.3839,74.2467,74.3496,15085.0
2022-04-13 11:40:00,86.7,86.8,86.67,86.8,8319.0,74.341,74.4268,74.3153,74.4268,8319.0
2022-04-13 11:45:00,86.78,86.8,86.75,86.79,4843.0,74.4096,74.4268,74.3839,74.4182,4843.0
2022-04-13 11:50:00,86.78,86.82,86.72,86.75,12816.0,74.4096,74.4439,74.3582,74.3839,12816.0
2022-04-13 11:55:00,86.73,86.74,86.67,86.7,13018.0,74.3667,74.3753,74.3153,74.341,13018.0
2022-04-13 12:00:00,86.7,86.79,86.69,86.7,11815.0,74.341,74.4182,74.3324,74.341,11815.0
2022-04-13 12:05:00,86.7,86.84,86.7,86.83,17835.0,74.341,74.4611,74.341,74.4525,17835.0
2022-04-13 12:10:00,86.83,86.92,86.8,86.92,27630.0,74.4525,74.5297,74.4268,74.5297,27630.0
2022-04-13 12:15:00,86.93,87.04,86.91,87.03,20830.0,74.5382,74.6325,74.5211,74.624,20830.0
2022-04-13 12:20:00,87.02,87.04,86.95,86.98,7351.0,74.6154,74.6325,74.5554,74.5811,7351.0
2022-04-13 12:25:00,86.98,87.02,86.95,86.98,6054.0,74.5811,74.6154,74.5554,74.5811,6054.0
2022-04-13 12:30:00,87.0,87.05,86.96,86.98,6431.0,74.5983,74.6411,74.564,74.5811,6431.0
2022-04-13 12:35:00,87.0,87.01,86.88,86.89,7653.0,74.5983,74.6068,74.4954,74.5039,7653.0
2022-04-13 12:40:00,86.9,86.95,86.88,86.91,5280.0,74.5125,74.5554,74.4954,74.5211,5280.0
2022-04-13 12:45:00,86.92,87.01,86.92,86.98,7039.0,74.5297,74.6068,74.5297,74.5811,7039.0
2022-04-13 12:50:00,86.96,86.98,86.95,86.97,4570.0,74.564,74.5811,74.5554,74.5725,4570.0
2022-04-13 12:55:00,86.96,86.98,86.85,86.85,8871.0,74.564,74.5811,74.4696,74.4696,8871.0
2022-04-13 13:00:00,86.86,86.95,86.86,86.91,9097.0,74.4782,74.5554,74.4782,74.5211,9097.0
2022-04-13 13:05:00,86.92,86.97,86.89,86.91,12266.0,74.5297,74.5725,74.5039,74.5211,12266.0
2022-04-13 13:10:00,86.91,86.95,86.9,86.94,5392.0,74.5211,74.5554,74.5125,74.5468,5392.0
2022-04-13 13:15:00,86.93,87.01,86.9,86.99,17476.0,74.5382,74.6068,74.5125,74.5897,17476.0
2022-04-13 13:20:00,87.01,87.04,86.97,86.99,3885.0,74.6068,74.6325,74.5725,74.5897,3885.0
2022-04-13 13:25:00,86.97,87.0,86.85,86.86,9211.0,74.5725,74.5983,74.4696,74.4782,9211.0
2022-04-13 13:30:00,86.87,86.87,86.78,86.81,11415.0,74.4868,74.4868,74.4096,74.4353,11415.0
2022-04-13 13:35:00,86.83,86.89,86.78,86.85,9563.0,74.4525,74.5039,74.4096,74.4696,9563.0
2022-04-13 13:40:00,86.84,86.9,86.83,86.87,5266.0,74.4611,74.5125,74.4525,74.4868,5266.0
2022-04-13 13:45:00,86.87,86.91,86.82,86.86,9702.0,74.4868,74.5211,74.4439,74.4782,9702.0
2022-04-13 13:50:00,86.86,86.96,86.83,86.93,10702.0,74.4782,74.564,74.4525,74.5382,10702.0
2022-04-13 13:55:00,86.94,86.97,86.89,86.94,10894.0,74.5468,74.5725,74.5039,74.5468,10894.0
2022-04-13 14:00:00,86.9,86.96,86.85,86.88,8391.0,74.5125,74.564,74.4696,74.4954,8391.0
2022-04-13 14:05:00,86.88,86.97,86.87,86.97,5133.0,74.4954,74.5725,74.4868,74.5725,5133.0
2022-04-13 14:10:00,86.96,86.96,86.89,86.93,4048.0,74.564,74.564,74.5039,74.5382,4048.0
2022-04-13 14:15:00,86.94,87.04,86.92,87.04,9983.0,74.5468,74.6325,74.5297,74.6325,9983.0
2022-04-13 14:20:00,87.05,87.08,86.98,86.99,14788.0,74.6411,74.6668,74.5811,74.5897,14788.0
2022-04-13 14:25:00,86.98,87.03,86.93,87.0,13875.0,74.5811,74.624,74.5382,74.5983,13875.0
2022-04-13 14:30:00,86.99,87.05,86.98,86.98,7572.0,74.5897,74.6411,74.5811,74.5811,7572.0
2022-04-13 14:35:00,86.99,87.04,86.96,87.02,6250.0,74.5897,74.6325,74.564,74.6154,6250.0
2022-04-13 14:40:00,87.02,87.12,87.0,87.12,11154.0,74.6154,74.7011,74.5983,74.7011,11154.0
2022-04-13 14:45:00,87.1,87.1,87.05,87.07,8058.0,74.684,74.684,74.6411,74.6583,8058.0
2022-04-13 14:50:00,87.08,87.09,87.02,87.03,5257.0,74.6668,74.6754,74.6154,74.624,5257.0
2022-04-13 14:55:00,87.03,87.04,86.97,86.97,12328.0,74.624,74.6325,74.5725,74.5725,12328.0
2022-04-13 15:00:00,86.98,87.0,86.95,86.98,12453.0,74.5811,74.5983,74.5554,74.5811,12453.0
2022-04-13 15:05:00,86.98,87.02,86.93,86.99,12010.0,74.5811,74.6154,74.5382,74.5897,12010.0
2022-04-13 15:10:00,86.98,87.02,86.97,86.98,11052.0,74.5811,74.6154,74.5725,74.5811,11052.0
2022-04-13 15:15:00,86.97,87.0,86.93,86.98,16711.0,74.5725,74.5983,74.5382,74.5811,16711.0
2022-04-13 15:20:00,86.97,86.99,86.93,86.95,11524.0,74.5725,74.5897,74.5382,74.5554,11524.0
2022-04-13 15:25:00,86.95,87.01,86.85,86.87,21902.0,74.5554,74.6068,74.4696,74.4868,21902.0
2022-04-13 15:30:00,86.88,86.95,86.77,86.95,47522.0,74.4954,74.5554,74.401,74.5554,47522.0
2022-04-13 15:35:00,86.98,87.1,86.87,87.0,58901.0,74.5811,74.684,74.4868,74.5983,58901.0
2022-04-13 15:40:00,86.99,87.1,86.99,87.1,35924.0,74.5897,74.684,74.5897,74.684,35924.0
2022-04-13 15:45:00,87.1,87.13,87.02,87.13,39520.0,74.684,74.7097,74.6154,74.7097,39520.0
2022-04-13 15:50:00,87.14,87.17,87.07,87.11,90714.0,74.7183,74.744,74.6583,74.6926,90714.0
2022-04-13 15:55:00,87.11,87.23,87.1,87.2,221775.0,74.6926,74.7955,74.684,74.7697,221775.0
2022-04-14 09:30:00,87.74,87.91,87.34,87.63,217326.0,75.2328,75.3785,74.8898,75.1384,217326.0
2022-04-14 09:35:00,87.63,87.91,87.58,87.76,12708.0,75.1384,75.3785,75.0956,75.2499,12708.0
2022-04-14 09:40:00,87.78,87.84,87.6,87.64,23420.0,75.2671,75.3185,75.1127,75.147,23420.0
2022-04-14 09:45:00,87.64,87.67,87.49,87.61,12492.0,75.147,75.1727,75.0184,75.1213,12492.0
2022-04-14 09:50:00,87.6,87.74,87.53,87.69,13911.0,75.1127,75.2328,75.0527,75.1899,13911.0
2022-04-14 09:55:00,87.7,87.85,87.67,87.75,15703.0,75.1985,75.3271,75.1727,75.2413,15703.0
2022-04-14 10:00:00,87.75,88.12,87.75,88.04,41900.0,75.2413,75.5586,75.2413,75.49,41900.0
2022-04-14 10:05:00,88.05,88.08,87.87,87.9,20196.0,75.4986,75.5243,75.3442,75.37,20196.0
2022-04-14 10:10:00,87.89,87.92,87.67,87.72,13339.0,75.3614,75.3871,75.1727,75.2156,13339.0
2022-04-14 10:15:00,87.72,87.8,87.61,87.76,16491.0,75.2156,75.2842,75.1213,75.2499,16491.0
2022-04-14 10:20:00,87.76,87.94,87.73,87.83,12226.0,75.2499,75.4043,75.2242,75.3099,12226.0
2022-04-14 10:25:00,87.84,87.88,87.72,87.74,11801.0,75.3185,75.3528,75.2156,75.2328,11801.0
2022-04-14 10:30:00,87.72,87.78,87.67,87.73,5672.0,75.2156,75.2671,75.1727,75.2242,5672.0
2022-04-14 10:35:00,87.74,87.8,87.64,87.75,7035.0,75.2328,75.2842,75.147,75.2413,7035.0
2022-04-14 10:40:00,87.73,87.86,87.69,87.86,15750.0,75.2242,75.3357,75.1899,75.3357,15750.0
2022-04-14 10:45:00,87.85,88.08,87.81,88.06,13376.0,75.3271,75.5243,75.2928,75.5071,13376.0
2022-04-14 10:50:00,88.03,88.04,87.86,87.87,16203.0,75.4814,75.49,75.3357,75.3442,16203.0
2022-04-14 10:55:00,87.87,87.9,87.82,87.84,5311.0,75.3442,75.37,75.3014,75.3185,5311.0
2022-04-14 11:00:00,87.89,87.89,87.77,87.82,13958.0,75.3614,75.3614,75.2585,75.3014,13958.0
2022-04-14 11:05:00,87.84,87.92,87.83,87.88,7743.0,75.3185,75.3871,75.3099,75.3528,7743.0
2022-04-14 11:10:00,87.89,87.92,87.79,87.8,10400.0,75.3614,75.3871,75.2756,75.2842,10400.0
2022-04-14 11:15:00,87.81,87.83,87.71,87.75,22442.0,75.2928,75.3099,75.207,75.2413,22442.0
2022-04-14 11:20:00,87.73,87.77,87.64,87.67,75748.0,75.2242,75.2585,75.147,75.1727,75748.0
2022-04-14 11:25:00,87.71,87.91,87.71,87.86,19599.0,75.207,75.3785,75.207,75.3357,19599.0
2022-04-14 11:30:00,87.86,87.98,87.86,87.93,17601.0,75.3357,75.4386,75.3357,75.3957,17601.0
2022-04-14 11:35:00,87.94,88.0,87.88,87.9,45003.0,75.4043,75.4557,75.3528,75.37,45003.0
2022-04-14 11:40:00,87.9,87.92,87.83,87.89,15855.0,75.37,75.3871,75.3099,75.3614,15855.0
2022-04-14 11:45:00,87.88,87.88,87.8,87.8,13520.0,75.3528,75.3528,75.2842,75.2842,13520.0
2022-04-14 11:50:00,87.79,87.91,87.77,87.91,15929.0,75.2756,75.3785,75.2585,75.3785,15929.0
2022-04-14 11:55:00,87.9,88.03,87.89,88.03,12283.0,75.37,75.4814,75.3614,75.4814,12283.0
2022-04-14 12:00:00,88.06,88.14,88.03,88.05,19053.0,75.5071,75.5757,75.4814,75.4986,19053.0
2022-04-14 12:05:00,88.06,88.11,88.02,88.1,7481.0,75.5071,75.55,75.4729,75.5414,7481.0
2022-04-14 12:10:00,88.07,88.09,88.0,88.01,6472.0,75.5157,75.5329,75.4557,75.4643,6472.0
2022-04-14 12:15:00,87.99,88.05,87.98,88.04,8234.0,75.4471,75.4986,75.4386,75.49,8234.0
2022-04-14 12:20:00,88.03,88.03,87.91,87.98,15397.0,75.4814,75.4814,75.3785,75.4386,15397.0
2022-04-14 12:25:00,87.99,88.04,87.99,88.02,10734.0,75.4471,75.49,75.4471,75.4729,10734.0
2022-04-14 12:30:00,88.04,88.04,87.95,88.0,37905.0,75.49,75.49,75.4128,75.4557,37905.0
2022-04-14 12:35:00,88.0,88.05,87.98,88.02,8178.0,75.4557,75.4986,75.4386,75.4729,8178.0
2022-04-14 12:40:00,88.02,88.06,87.99,88.05,18086.0,75.4729,75.5071,75.4471,75.4986,18086.0
2022-04-14 12:45:00,88.04,88.1,88.01,88.07,8612.0,75.49,75.5414,75.4643,75.5157,8612.0
2022-04-14 12:50:00,88.07,88.09,88.02,88.04,10001.0,75.5157,75.5329,75.4729,75.49,10001.0
2022-04-14 12:55:00,88.04,88.07,87.98,88.02,35125.0,75.49,75.5157,75.4386,75.4729,35125.0
2022-04-14 13:00:00,88.03,88.04,87.86,87.87,118336.0,75.4814,75.49,75.3357,75.3442,118336.0
2022-04-14 13:05:00,87.87,87.87,87.57,87.63,16935.0,75.3442,75.3442,75.087,75.1384,16935.0
2022-04-14 13:10:00,87.67,87.77,87.66,87.75,28748.0,75.1727,75.2585,75.1642,75.2413,28748.0
2022-04-14 13:15:00,87.75,87.83,87.75,87.8,25060.0,75.2413,75.3099,75.2413,75.2842,25060.0
2022-04-14 13:20:00,87.79,87.84,87.72,87.77,15974.0,75.2756,75.3185,75.2156,75.2585,15974.0
2022-04-14 13:25:00,87.75,87.86,87.75,87.86,8003.0,75.2413,75.3357,75.2413,75.3357,8003.0
2022-04-14 13:30:00,87.85,87.9,87.84,87.87,9490.0,75.3271,75.37,75.3185,75.3442,9490.0
2022-04-14 13:35:00,87.85,87.96,87.85,87.92,7651.0,75.3271,75.4214,75.3271,75.3871,7651.0
2022-04-14 13:40:00,87.91,87.93,87.86,87.91,29135.0,75.3785,75.3957,75.3357,75.3785,29135.0
2022-04-14 13:45:00,87.91,87.96,87.84,87.84,77678.0,75.3785,75.4214,75.3185,75.3185,77678.0
2022-04-14 13:50:00,87.84,87.87,87.8,87.87,15604.0,75.3185,75.3442,75.2842,75.3442,15604.0
2022-04-14 13:55:00,87.87,88.01,87.87,87.98,18221.0,75.3442,75.4643,75.3442,75.4386,18221.0
2022-04-14 14:00:00,87.98,88.07,87.97,88.04,18041.0,75.4386,75.5157,75.43,75.49,18041.0
2022-04-14 14:05:00,88.05,88.05,87.91,87.94,20362.0,75.4986,75.4986,75.3785,75.4043,20362.0
2022-04-14 14:10:00,87.93,87.98,87.84,87.85,20659.0,75.3957,75.4386,75.3185,75.3271,20659.0
2022-04-14 14:15:00,87.85,87.87,87.79,87.81,20361.0,75.3271,75.3442,75.2756,75.2928,20361.0
2022-04-14 14:20:00,87.81,87.86,87.79,87.81,9421.0,75.2928,75.3357,75.2756,75.2928,9421.0
2022-04-14 14:25:00,87.83,87.83,87.76,87.83,19026.0,75.3099,75.3099,75.2499,75.3099,19026.0
2022-04-14 14:30:00,87.81,87.85,87.79,87.85,9048.0,75.2928,75.3271,75.2756,75.3271,9048.0
2022-04-14 14:35:00,87.85,87.88,87.8,87.8,7946.0,75.3271,75.3528,75.2842,75.2842,7946.0
2022-04-14 14:40:00,87.82,87.83,87.74,87.75,10748.0,75.3014,75.3099,75.2328,75.2413,10748.0
2022-04-14 14:45:00,87.73,87.86,87.73,87.82,14527.0,75.2242,75.3357,75.2242,75.3014,14527.0
2022-04-14 14:50:00,87.84,87.85,87.71,87.75,13123.0,75.3185,75.3271,75.207,75.2413,13123.0
2022-04-14 14:55:00,87.74,87.78,87.69,87.73,19465.0,75.2328,75.2671,75.1899,75.2242,19465.0
2022-04-14 15:00:00,87.73,87.8,87.69,87.75,20647.0,75.2242,75.2842,75.1899,75.2413,20647.0
2022-04-14 15:05:00,87.75,87.76,87.64,87.64,32324.0,75.2413,75.2499,75.147,75.147,32324.0
2022-04-14 15:10:00,87.65,87.66,87.58,87.58,27418.0,75.1556,75.1642,75.0956,75.0956,27418.0
2022-04-14 15:15:00,87.6,87.71,87.59,87.69,50497.0,75.1127,75.207,75.1041,75.1899,50497.0
2022-04-14 15:20:00,87.7,87.77,87.68,87.75,16405.0,75.1985,75.2585,75.1813,75.2413,16405.0
2022-04-14 15:25:00,87.75,87.8,87.72,87.76,18508.0,75.2413,75.2842,75.2156,75.2499,18508.0
2022-04-14 15:30:00,87.75,87.76,87.54,87.54,19831.0,75.2413,75.2499,75.0613,75.0613,19831.0
2022-04-14 15:35:00,87.55,87.64,87.51,87.63,28394.0,75.0698,75.147,75.0356,75.1384,28394.0
2022-04-14 15:40:00,87.63,87.68,87.58,87.6,26489.0,75.1384,75.1813,75.0956,75.1127,26489.0
2022-04-14 15:45:00,87.59,87.61,87.52,87.57,32868.0,75.1041,75.1213,75.0441,75.087,32868.0
2022-04-14 15:50:00,87.59,87.62,87.45,87.48,100255.0,75.1041,75.1299,74.9841,75.0098,100255.0
2022-04-14 15:55:00,87.48,87.51,87.38,87.4,207468.0,75.0098,75.0356,74.9241,74.9412,207468.0
2022-04-18 09:30:00,88.01,88.01,87.5,87.84,64909.0,75.4643,75.4643,75.027,75.3185,64909.0
2022-04-18 09:35:00,87.84,88.05,87.73,87.99,12109.0,75.3185,75.4986,75.2242,75.4471,12109.0
2022-04-18 09:40:00,87.97,88.02,87.78,87.81,9958.0,75.43,75.4729,75.2671,75.2928,9958.0
2022-04-18 09:45:00,87.8,87.97,87.78,87.91,7468.0,75.2842,75.43,75.2671,75.3785,7468.0
2022-04-18 09:50:00,87.91,87.95,87.72,87.74,4827.0,75.3785,75.4128,75.2156,75.2328,4827.0
2022-04-18 09:55:00,87.72,87.72,87.38,87.4,6802.0,75.2156,75.2156,74.9241,74.9412,6802.0
2022-04-18 10:00:00,87.39,87.47,87.19,87.19,23232.0,74.9327,75.0013,74.7612,74.7612,23232.0
2022-04-18 10:05:00,87.19,87.3,87.07,87.21,19974.0,74.7612,74.8555,74.6583,74.7783,19974.0
2022-04-18 10:10:00,87.26,87.33,87.19,87.25,19854.0,74.8212,74.8812,74.7612,74.8126,19854.0
2022-04-18 10:15:00,87.26,87.26,87.11,87.24,14092.0,74.8212,74.8212,74.6926,74.804,14092.0
2022-04-18 10:20:00,87.26,87.37,87.21,87.27,10493.0,74.8212,74.9155,74.7783,74.8298,10493.0
2022-04-18 10:25:00,87.26,87.3,87.03,87.05,10913.0,74.8212,74.8555,74.624,74.6411,10913.0
2022-04-18 10:30:00,87.03,87.31,87.0,87.31,23701.0,74.624,74.8641,74.5983,74.8641,23701.0
2022-04-18 10:35:00,87.32,87.48,87.26,87.3,8965.0,74.8726,75.0098,74.8212,74.8555,8965.0
2022-04-18 10:40:00,87.27,87.28,87.11,87.12,27115.0,74.8298,74.8383,74.6926,74.7011,27115.0
2022-04-18 10:45:00,87.12,87.13,87.02,87.06,11713.0,74.7011,74.7097,74.6154,74.6497,11713.0
2022-04-18 10:50:00,87.06,87.08,86.95,87.0,9989.0,74.6497,74.6668,74.5554,74.5983,9989.0
2022-04-18 10:55:00,86.97,87.09,86.94,87.03,25207.0,74.5725,74.6754,74.5468,74.624,25207.0
2022-04-18 11:00:00,87.02,87.09,86.96,87.01,26874.0,74.6154,74.6754,74.564,74.6068,26874.0
2022-04-18 11:05:00,87.01,87.04,86.91,86.93,17097.0,74.6068,74.6325,74.5211,74.5382,17097.0
2022-04-18 11:10:00,86.93,87.08,86.92,87.07,6181.0,74.5382,74.6668,74.5297,74.6583,6181.0
2022-04-18 11:15:00,87.08,87.21,87.06,87.2,15408.0,74.6668,74.7783,74.6497,74.7697,15408.0
2022-04-18 11:20:00,87.19,87.22,87.03,87.03,9815.0,74.7612,74.7869,74.624,74.624,9815.0
2022-04-18 11:25:00,87.03,87.03,86.9,87.01,11720.0,74.624,74.624,74.5125,74.6068,11720.0
2022-04-18 11:30:00,87.03,87.17,86.98,87.13,7991.0,74.624,74.744,74.5811,74.7097,7991.0
2022-04-18 11:35:00,87.12,87.15,87.06,87.07,6264.0,74.7011,74.7269,74.6497,74.6583,6264.0
2022-04-18 11:40:00,87.07,87.1,86.98,87.07,4429.0,74.6583,74.684,74.5811,74.6583,4429.0
2022-04-18 11:45:00,87.04,87.05,86.99,87.01,7134.0,74.6325,74.6411,74.5897,74.6068,7134.0
2022-04-18 11:50:00,87.01,87.03,86.96,87.02,4632.0,74.6068,74.624,74.564,74.6154,4632.0
2022-04-18 11:55:00,87.04,87.09,87.0,87.09,4676.0,74.6325,74.6754,74.5983,74.6754,4676.0
2022-04-18 12:00:00,87.12,87.15,87.08,87.08,4845.0,74.7011,74.7269,74.6668,74.6668,4845.0
2022-04-18 12:05:00,87.09,87.12,87.02,87.12,7310.0,74.6754,74.7011,74.6154,74.7011,7310.0
2022-04-18 12:10:00,87.12,87.29,87.1,87.25,4831.0,74.7011,74.8469,74.684,74.8126,4831.0
2022-04-18 12:15:00,87.27,87.37,87.22,87.3,8038.0,74.8298,74.9155,74.7869,74.8555,8038.0
2022-04-18 12:20:00,87.27,87.32,87.25,87.31,10000.0,74.8298,74.8726,74.8126,74.8641,10000.0
2022-04-18 12:25:00,87.29,87.29,87.16,87.18,6212.0,74.8469,74.8469,74.7354,74.7526,6212.0
2022-04-18 12:30:00,87.22,87.23,87.12,87.13,7175.0,74.7869,74.7955,74.7011,74.7097,7175.0
2022-04-18 12:35:00,87.13,87.14,87.03,87.07,21532.0,74.7097,74.7183,74.624,74.6583,21532.0
2022-04-18 12:40:00,87.07,87.07,86.92,86.92,14987.0,74.6583,74.6583,74.5297,74.5297,14987.0
2022-04-18 12:45:00,86.94,87.02,86.94,86.96,5457.0,74.5468,74.6154,74.5468,74.564,5457.0
2022-04-18 12:50:00,86.98,87.05,86.96,87.05,4979.0,74.5811,74.6411,74.564,74.6411,4979.0
2022-04-18 12:55:00,87.06,87.06,86.94,87.0,10278.0,74.6497,74.6497,74.5468,74.5983,10278.0
2022-04-18 13:00:00,86.99,87.07,86.95,87.04,12836.0,74.5897,74.6583,74.5554,74.6325,12836.0
2022-04-18 13:05:00,87.05,87.08,87.01,87.04,9319.0,74.6411,74.6668,74.6068,74.6325,9319.0
2022-04-18 13:10:00,87.05,87.08,86.95,86.96,7896.0,74.6411,74.6668,74.5554,74.564,7896.0
2022-04-18 13:15:00,86.96,86.96,86.82,86.83,7710.0,74.564,74.564,74.4439,74.4525,7710.0
2022-04-18 13:20:00,86.82,86.89,86.8,86.89,10021.0,74.4439,74.5039,74.4268,74.5039,10021.0
2022-04-18 13:25:00,86.92,87.0,86.91,87.0,6579.0,74.5297,74.5983,74.5211,74.5983,6579.0
2022-04-18 13:30:00,87.01,87.06,86.96,87.0,8852.0,74.6068,74.6497,74.564,74.5983,8852.0
2022-04-18 13:35:00,86.99,87.13,86.99,87.1,6677.0,74.5897,74.7097,74.5897,74.684,6677.0
2022-04-18 13:40:00,87.12,87.18,87.04,87.04,9099.0,74.7011,74.7526,74.6325,74.6325,9099.0
2022-04-18 13:45:00,87.02,87.06,86.96,87.03,16953.0,74.6154,74.6497,74.564,74.624,16953.0
2022-04-18 13:50:00,87.02,87.02,86.89,86.95,18074.0,74.6154,74.6154,74.5039,74.5554,18074.0
2022-04-18 13:55:00,86.96,87.04,86.91,86.95,16628.0,74.564,74.6325,74.5211,74.5554,16628.0
2022-04-18 14:00:00,86.96,86.99,86.91,86.94,9029.0,74.564,74.5897,74.5211,74.5468,9029.0
2022-04-18 14:05:00,86.94,87.02,86.94,86.99,11459.0,74.5468,74.6154,74.5468,74.5897,11459.0
2022-04-18 14:10:00,87.0,87.1,86.99,87.05,11355.0,74.5983,74.684,74.5897,74.6411,11355.0
2022-04-18 14:15:00,87.05,87.07,86.91,86.99,16406.0,74.6411,74.6583,74.5211,74.5897,16406.0
2022-04-18 14:20:00,86.99,87.0,86.83,86.88,8166.0,74.5897,74.5983,74.4525,74.4954,8166.0
2022-04-18 14:25:00,86.88,86.9,86.73,86.75,10984.0,74.4954,74.5125,74.3667,74.3839,10984.0
2022-04-18 14:30:00,86.74,86.76,86.67,86.67,9912.0,74.3753,74.3925,74.3153,74.3153,9912.0
2022-04-18 14:35:00,86.67,86.78,86.67,86.69,11317.0,74.3153,74.4096,74.3153,74.3324,11317.0
2022-04-18 14:40:00,86.7,86.72,86.66,86.72,9041.0,74.341,74.3582,74.3067,74.3582,9041.0
2022-04-18 14:45:00,86.72,86.77,86.66,86.74,13013.0,74.3582,74.401,74.3067,74.3753,13013.0
2022-04-18 14:50:00,86.74,86.83,86.73,86.78,11344.0,74.3753,74.4525,74.3667,74.4096,11344.0
2022-04-18 14:55:00,86.78,86.78,86.68,86.69,14107.0,74.4096,74.4096,74.3239,74.3324,14107.0
2022-04-18 15:00:00,86.69,86.75,86.67,86.68,27174.0,74.3324,74.3839,74.3153,74.3239,27174.0
2022-04-18 15:05:00,86.68,86.68,86.6,86.65,12648.0,74.3239,74.3239,74.2553,74.2981,12648.0
2022-04-18 15:10:00,86.67,86.7,86.58,86.59,18568.0,74.3153,74.341,74.2381,74.2467,18568.0
2022-04-18 15:15:00,86.59,86.62,86.52,86.56,21104.0,74.2467,74.2724,74.1867,74.221,21104.0
2022-04-18 15:20:00,86.55,86.58,86.47,86.49,27359.0,74.2124,74.2381,74.1438,74.161,27359.0
2022-04-18 15:25:00,86.5,86.52,86.41,86.45,20245.0,74.1695,74.1867,74.0924,74.1267,20245.0
2022-04-18 15:30:00,86.45,86.45,86.28,86.33,22422.0,74.1267,74.1267,73.9809,74.0238,22422.0
2022-04-18 15:35:00,86.31,86.4,86.28,86.37,20564.0,74.0066,74.0838,73.9809,74.0581,20564.0
2022-04-18 15:40:00,86.4,86.5,86.37,86.48,28933.0,74.0838,74.1695,74.0581,74.1524,28933.0
2022-04-18 15:45:00,86.48,86.62,86.46,86.58,45613.0,74.1524,74.2724,74.1352,74.2381,45613.0
2022-04-18 15:50:00,86.58,86.74,86.54,86.71,102956.0,74.2381,74.3753,74.2038,74.3496,102956.0
2022-04-18 15:55:00,86.71,86.86,86.68,86.83,178759.0,74.3496,74.4782,74.3239,74.4525,178759.0
2022-04-19 09:30:00,87.22,87.37,86.81,87.13,47780.0,74.7869,74.9155,74.4353,74.7097,47780.0
2022-04-19 09:35:00,87.14,87.29,87.05,87.07,17680.0,74.7183,74.8469,74.6411,74.6583,17680.0
2022-04-19 09:40:00,87.07,87.13,86.95,87.08,22620.0,74.6583,74.7097,74.5554,74.6668,22620.0
2022-04-19 09:45:00,87.06,87.14,86.98,86.99,18347.0,74.6497,74.7183,74.5811,74.5897,18347.0
2022-04-19 09:50:00,87.01,87.22,86.99,87.03,34665.0,74.6068,74.7869,74.5897,74.624,34665.0
2022-04-19 09:55:00,87.02,87.06,86.92,86.95,21361.0,74.6154,74.6497,74.5297,74.5554,21361.0
2022-04-19 10:00:00,86.96,86.99,86.79,86.8,29749.0,74.564,74.5897,74.4182,74.4268,29749.0
2022-04-19 10:05:00,86.8,86.85,86.68,86.68,24538.0,74.4268,74.4696,74.3239,74.3239,24538.0
2022-04-19 10:10:00,86.73,86.74,86.53,86.56,25532.0,74.3667,74.3753,74.1952,74.221,25532.0
2022-04-19 10:15:00,86.56,86.73,86.44,86.7,25066.0,74.221,74.3667,74.1181,74.341,25066.0
2022-04-19 10:20:00,86.7,86.84,86.67,86.81,17678.0,74.341,74.4611,74.3153,74.4353,17678.0
2022-04-19 10:25:00,86.84,86.94,86.8,86.94,15166.0,74.4611,74.5468,74.4268,74.5468,15166.0
2022-04-19 10:30:00,86.94,87.07,86.92,87.01,14471.0,74.5468,74.6583,74.5297,74.6068,14471.0
2022-04-19 10:35:00,87.01,87.06,86.75,86.75,14255.0,74.6068,74.6497,74.3839,74.3839,14255.0
2022-04-19 10:40:00,86.76,86.77,86.51,86.53,12363.0,74.3925,74.401,74.1781,74.1952,12363.0
2022-04-19 10:45:00,86.55,86.76,86.55,86.7,18180.0,74.2124,74.3925,74.2124,74.341,18180.0
2022-04-19 10:50:00,86.69,86.74,86.53,86.56,14851.0,74.3324,74.3753,74.1952,74.221,14851.0
2022-04-19 10:55:00,86.58,86.65,86.56,86.65,9669.0,74.2381,74.2981,74.221,74.2981,9669.0
2022-04-19 11:00:00,86.64,86.84,86.64,86.81,9364.0,74.2896,74.4611,74.2896,74.4353,9364.0
2022-04-19 11:05:00,86.81,86.81,86.66,86.71,24092.0,74.4353,74.4353,74.3067,74.3496,24092.0
2022-04-19 11:10:00,86.72,86.74,86.64,86.65,27033.0,74.3582,74.3753,74.2896,74.2981,27033.0
2022-04-19 11:15:00,86.65,86.68,86.57,86.57,22814.0,74.2981,74.3239,74.2295,74.2295,22814.0
2022-04-19 11:20:00,86.57,86.62,86.56,86.6,19523.0,74.2295,74.2724,74.221,74.2553,19523.0
2022-04-19 11:25:00,86.6,86.61,86.49,86.5,27787.0,74.2553,74.2638,74.161,74.1695,27787.0
2022-04-19 11:30:00,86.53,86.53,86.39,86.51,33946.0,74.1952,74.1952,74.0752,74.1781,33946.0
2022-04-19 11:35:00,86.5,86.52,86.4,86.41,20368.0,74.1695,74.1867,74.0838,74.0924,20368.0
2022-04-19 11:40:00,86.4,86.49,86.38,86.38,12859.0,74.0838,74.161,74.0666,74.0666,12859.0
2022-04-19 11:45:00,86.38,86.4,86.3,86.33,11622.0,74.0666,74.0838,73.998,74.0238,11622.0
2022-04-19 11:50:00,86.34,86.59,86.33,86.56,11425.0,74.0323,74.2467,74.0238,74.221,11425.0
2022-04-19 11:55:00,86.58,86.68,86.58,86.66,12088.0,74.2381,74.3239,74.2381,74.3067,12088.0
2022-04-19 12:00:00,86.66,86.86,86.66,86.83,12381.0,74.3067,74.4782,74.3067,74.4525,12381.0
2022-04-19 12:05:00,86.84,86.84,86.73,86.74,8123.0,74.4611,74.4611,74.3667,74.3753,8123.0
2022-04-19 12:10:00,86.75,86.75,86.64,86.68,13172.0,74.3839,74.3839,74.2896,74.3239,13172.0
2022-04-19 12:15:00,86.68,86.73,86.63,86.64,13292.0,74.3239,74.3667,74.281,74.2896,13292.0
2022-04-19 12:20:00,86.69,86.74,86.64,86.67,10621.0,74.3324,74.3753,74.2896,74.3153,10621.0
2022-04-19 12:25:00,86.66,86.7,86.63,86.66,11783.0,74.3067,74.341,74.281,74.3067,11783.0
2022-04-19 12:30:00,86.67,86.67,86.58,86.61,12713.0,74.3153,74.3153,74.2381,74.2638,12713.0
2022-04-19 12:35:00,86.62,86.64,86.53,86.56,17905.0,74.2724,74.2896,74.1952,74.221,17905.0
2022-04-19 12:40:00,86.56,86.58,86.51,86.56,8496.0,74.221,74.2381,74.1781,74.221,8496.0
2022-04-19 12:45:00,86.54,86.58,86.53,86.56,7274.0,74.2038,74.2381,74.1952,74.221,7274.0
2022-04-19 12:50:00,86.55,86.66,86.55,86.61,19391.0,74.2124,74.3067,74.2124,74.2638,19391.0
2022-04-19 12:55:00,86.63,86.63,86.53,86.55,13570.0,74.281,74.281,74.1952,74.2124,13570.0
2022-04-19 13:00:00,86.56,86.56,86.46,86.47,8835.0,74.221,74.221,74.1352,74.1438,8835.0
2022-04-19 13:05:00,86.47,86.55,86.43,86.48,17647.0,74.1438,74.2124,74.1095,74.1524,17647.0
2022-04-19 13:10:00,86.5,86.61,86.5,86.56,25950.0,74.1695,74.2638,74.1695,74.221,25950.0
2022-04-19 13:15:00,86.56,86.59,86.52,86.58,14643.0,74.221,74.2467,74.1867,74.2381,14643.0
2022-04-19 13:20:00,86.6,86.63,86.53,86.55,10473.0,74.2553,74.281,74.1952,74.2124,10473.0
2022-04-19 13:25:00,86.54,86.63,86.54,86.58,8245.0,74.2038,74.281,74.2038,74.2381,8245.0
2022-04-19 13:30:00,86.59,86.63,86.57,86.58,5975.0,74.2467,74.281,74.2295,74.2381,5975.0
2022-04-19 13:35:00,86.57,86.61,86.51,86.55,12146.0,74.2295,74.2638,74.1781,74.2124,12146.0
2022-04-19 13:40:00,86.55,86.61,86.55,86.59,9503.0,74.2124,74.2638,74.2124,74.2467,9503.0
2022-04-19 13:45:00,86.59,86.64,86.59,86.63,11800.0,74.2467,74.2896,74.2467,74.281,11800.0
2022-04-19 13:50:00,86.66,86.74,86.66,86.68,9485.0,74.3067,74.3753,74.3067,74.3239,9485.0
2022-04-19 13:55:00,86.68,86.72,86.66,86.67,6918.0,74.3239,74.3582,74.3067,74.3153,6918.0
2022-04-19 14:00:00,86.67,86.72,86.65,86.65,10585.0,74.3153,74.3582,74.2981,74.2981,10585.0
2022-04-19 14:05:00,86.65,86.85,86.65,86.84,12718.0,74.2981,74.4696,74.2981,74.4611,12718.0
2022-04-19 14:10:00,86.83,86.84,86.76,86.8,9934.0,74.4525,74.4611,74.3925,74.4268,9934.0
2022-04-19 14:15:00,86.82,86.82,86.76,86.8,7568.0,74.4439,74.4439,74.3925,74.4268,7568.0
2022-04-19 14:20:00,86.8,86.87,86.8,86.84,12158.0,74.4268,74.4868,74.4268,74.4611,12158.0
2022-04-19 14:25:00,86.85,86.85,86.73,86.73,8208.0,74.4696,74.4696,74.3667,74.3667,8208.0
2022-04-19 14:30:00,86.73,86.78,86.71,86.72,5016.0,74.3667,74.4096,74.3496,74.3582,5016.0
2022-04-19 14:35:00,86.73,86.75,86.71,86.75,10209.0,74.3667,74.3839,74.3496,74.3839,10209.0
2022-04-19 14:40:00,86.74,86.83,86.74,86.81,6804.0,74.3753,74.4525,74.3753,74.4353,6804.0
2022-04-19 14:45:00,86.82,86.87,86.8,86.87,11240.0,74.4439,74.4868,74.4268,74.4868,11240.0
2022-04-19 14:50:00,86.88,86.93,86.87,86.89,17065.0,74.4954,74.5382,74.4868,74.5039,17065.0
2022-04-19 14:55:00,86.91,86.98,86.91,86.97,8675.0,74.5211,74.5811,74.5211,74.5725,8675.0
2022-04-19 15:00:00,86.97,87.02,86.96,86.99,11118.0,74.5725,74.6154,74.564,74.5897,11118.0
2022-04-19 15:05:00,86.99,86.99,86.87,86.94,19772.0,74.5897,74.5897,74.4868,74.5468,19772.0
2022-04-19 15:10:00,86.93,87.04,86.92,87.04,21621.0,74.5382,74.6325,74.5297,74.6325,21621.0
2022-04-19 15:15:00,87.03,87.13,87.02,87.11,19562.0,74.624,74.7097,74.6154,74.6926,19562.0
2022-04-19 15:20:00,87.1,87.12,86.97,87.0,33950.0,74.684,74.7011,74.5725,74.5983,33950.0
2022-04-19 15:25:00,86.99,87.01,86.93,86.97,31887.0,74.5897,74.6068,74.5382,74.5725,31887.0
2022-04-19 15:30:00,86.93,86.95,86.9,86.92,24881.0,74.5382,74.5554,74.5125,74.5297,24881.0
2022-04-19 15:35:00,86.9,87.05,86.9,87.04,26895.0,74.5125,74.6411,74.5125,74.6325,26895.0
2022-04-19 15:40:00,87.04,87.07,86.95,86.98,48219.0,74.6325,74.6583,74.5554,74.5811,48219.0
2022-04-19 15:45:00,86.97,87.11,86.95,87.04,39014.0,74.5725,74.6926,74.5554,74.6325,39014.0
2022-04-19 15:50:00,87.02,87.17,87.02,87.04,79712.0,74.6154,74.744,74.6154,74.6325,79712.0
2022-04-19 15:55:00,87.04,87.06,86.9,86.97,170274.0,74.6325,74.6497,74.5125,74.5725,170274.0
2022-04-20 09:30:00,87.62,87.86,87.34,87.73,71747.0,75.1299,75.3357,74.8898,75.2242,71747.0
2022-04-20 09:35:00,87.81,87.85,87.69,87.72,13842.0,75.2928,75.3271,75.1899,75.2156,13842.0
2022-04-20 09:40:00,87.76,87.94,87.68,87.71,14470.0,75.2499,75.4043,75.1813,75.207,14470.0
2022-04-20 09:45:00,87.71,87.74,87.42,87.53,27338.0,75.207,75.2328,74.9584,75.0527,27338.0
2022-04-20 09:50:00,87.53,87.76,87.47,87.63,30982.0,75.0527,75.2499,75.0013,75.1384,30982.0
2022-04-20 09:55:00,87.64,87.72,87.52,87.52,23229.0,75.147,75.2156,75.0441,75.0441,23229.0
2022-04-20 10:00:00,87.52,87.59,87.44,87.5,36565.0,75.0441,75.1041,74.9755,75.027,36565.0
2022-04-20 10:05:00,87.49,87.56,87.37,87.37,21564.0,75.0184,75.0784,74.9155,74.9155,21564.0
2022-04-20 10:10:00,87.38,87.38,87.23,87.27,34504.0,74.9241,74.9241,74.7955,74.8298,34504.0
2022-04-20 10:15:00,87.25,87.33,87.16,87.25,26248.0,74.8126,74.8812,74.7354,74.8126,26248.0
2022-04-20 10:20:00,87.24,87.36,87.24,87.36,12785.0,74.804,74.9069,74.804,74.9069,12785.0
2022-04-20 10:25:00,87.38,87.41,87.15,87.21,29205.0,74.9241,74.9498,74.7269,74.7783,29205.0
2022-04-20 10:30:00,87.2,87.42,87.18,87.31,17729.0,74.7697,74.9584,74.7526,74.8641,17729.0
2022-04-20 10:35:00,87.32,87.36,87.27,87.28,11927.0,74.8726,74.9069,74.8298,74.8383,11927.0
2022-04-20 10:40:00,87.29,87.3,87.19,87.28,24387.0,74.8469,74.8555,74.7612,74.8383,24387.0
2022-04-20 10:45:00,87.28,87.28,87.09,87.09,14229.0,74.8383,74.8383,74.6754,74.6754,14229.0
2022-04-20 10:50:00,87.08,87.14,87.02,87.13,22814.0,74.6668,74.7183,74.6154,74.7097,22814.0
2022-04-20 10:55:00,87.14,87.17,87.01,87.12,11476.0,74.7183,74.744,74.6068,74.7011,11476.0
2022-04-20 11:00:00,87.1,87.16,86.93,86.94,15347.0,74.684,74.7354,74.5382,74.5468,15347.0
2022-04-20 11:05:00,86.95,86.99,86.89,86.97,17757.0,74.5554,74.5897,74.5039,74.5725,17757.0
2022-04-20 11:10:00,86.96,87.01,86.91,86.98,18193.0,74.564,74.6068,74.5211,74.5811,18193.0
2022-04-20 11:15:00,86.97,87.09,86.92,87.09,20037.0,74.5725,74.6754,74.5297,74.6754,20037.0
2022-04-20 11:20:00,87.07,87.07,86.8,86.87,22463.0,74.6583,74.6583,74.4268,74.4868,22463.0
2022-04-20 11:25:00,86.89,86.91,86.76,86.88,22959.0,74.5039,74.5211,74.3925,74.4954,22959.0
2022-04-20 11:30:00,86.87,87.03,86.87,87.0,11646.0,74.4868,74.624,74.4868,74.5983,11646.0
2022-04-20 11:35:00,86.99,86.99,86.81,86.86,17485.0,74.5897,74.5897,74.4353,74.4782,17485.0
2022-04-20 11:40:00,86.86,86.89,86.78,86.84,31719.0,74.4782,74.5039,74.4096,74.4611,31719.0
2022-04-20 11:45:00,86.83,86.97,86.82,86.91,22413.0,74.4525,74.5725,74.4439,74.5211,22413.0
2022-04-20 11:50:00,86.93,87.04,86.92,87.0,11021.0,74.5382,74.6325,74.5297,74.5983,11021.0
2022-04-20 11:55:00,86.99,87.11,86.98,87.07,9948.0,74.5897,74.6926,74.5811,74.6583,9948.0
2022-04-20 12:00:00,87.06,87.07,86.91,86.94,7203.0,74.6497,74.6583,74.5211,74.5468,7203.0
2022-04-20 12:05:00,86.95,87.01,86.9,86.94,9887.0,74.5554,74.6068,74.5125,74.5468,9887.0
2022-04-20 12:10:00,86.94,86.95,86.85,86.91,9171.0,74.5468,74.5554,74.4696,74.5211,9171.0
2022-04-20 12:15:00,86.93,86.96,86.89,86.96,8028.0,74.5382,74.564,74.5039,74.564,8028.0
2022-04-20 12:20:00,86.97,87.13,86.92,87.13,8664.0,74.5725,74.7097,74.5297,74.7097,8664.0
2022-04-20 12:25:00,87.09,87.1,87.0,87.02,8422.0,74.6754,74.684,74.5983,74.6154,8422.0
2022-04-20 12:30:00,87.01,87.16,86.99,87.13,10674.0,74.6068,74.7354,74.5897,74.7097,10674.0
2022-04-20 12:35:00,87.12,87.26,87.12,87.24,5712.0,74.7011,74.8212,74.7011,74.804,5712.0
2022-04-20 12:40:00,87.24,87.28,87.2,87.2,8003.0,74.804,74.8383,74.7697,74.7697,8003.0
2022-04-20 12:45:00,87.21,87.35,87.2,87.34,7441.0,74.7783,74.8984,74.7697,74.8898,7441.0
2022-04-20 12:50:00,87.34,87.35,87.25,87.26,5990.0,74.8898,74.8984,74.8126,74.8212,5990.0
2022-04-20 12:55:00,87.24,87.26,87.19,87.22,12720.0,74.804,74.8212,74.7612,74.7869,12720.0
2022-04-20 13:00:00,87.26,87.32,87.24,87.31,10222.0,74.8212,74.8726,74.804,74.8641,10222.0
2022-04-20 13:05:00,87.3,87.35,87.28,87.29,8684.0,74.8555,74.8984,74.8383,74.8469,8684.0
2022-04-20 13:10:00,87.28,87.31,87.24,87.24,4714.0,74.8383,74.8641,74.804,74.804,4714.0
2022-04-20 13:15:00,87.22,87.25,87.05,87.08,8831.0,74.7869,74.8126,74.6411,74.6668,8831.0
2022-04-20 13:20:00,87.08,87.16,87.07,87.13,10401.0,74.6668,74.7354,74.6583,74.7097,10401.0
2022-04-20 13:25:00,87.12,87.25,87.1,87.25,23546.0,74.7011,74.8126,74.684,74.8126,23546.0
2022-04-20 13:30:00,87.27,87.32,87.17,87.2,16869.0,74.8298,74.8726,74.744,74.7697,16869.0
2022-04-20 13:35:00,87.2,87.24,87.16,87.19,13636.0,74.7697,74.804,74.7354,74.7612,13636.0
2022-04-20 13:40:00,87.17,87.23,87.16,87.22,7022.0,74.744,74.7955,74.7354,74.7869,7022.0
2022-04-20 13:45:00,87.23,87.27,87.22,87.23,11290.0,74.7955,74.8298,74.7869,74.7955,11290.0
2022-04-20 13:50:00,87.23,87.36,87.23,87.32,8896.0,74.7955,74.9069,74.7955,74.8726,8896.0
2022-04-20 13:55:00,87.32,87.34,87.26,87.32,11406.0,74.8726,74.8898,74.8212,74.8726,11406.0
2022-04-20 14:00:00,87.31,87.37,87.31,87.32,5045.0,74.8641,74.9155,74.8641,74.8726,5045.0
2022-04-20 14:05:00,87.33,87.39,87.31,87.37,7255.0,74.8812,74.9327,74.8641,74.9155,7255.0
2022-04-20 14:10:00,87.37,87.43,87.37,87.38,7717.0,74.9155,74.967,74.9155,74.9241,7717.0
2022-04-20 14:15:00,87.4,87.4,87.28,87.29,7434.0,74.9412,74.9412,74.8383,74.8469,7434.0
2022-04-20 14:20:00,87.3,87.41,87.3,87.33,8681.0,74.8555,74.9498,74.8555,74.8812,8681.0
2022-04-20 14:25:00,87.33,87.35,87.22,87.27,10918.0,74.8812,74.8984,74.7869,74.8298,10918.0
2022-04-20 14:30:00,87.26,87.27,87.12,87.12,11480.0,74.8212,74.8298,74.7011,74.7011,11480.0
2022-04-20 14:35:00,87.13,87.2,87.07,87.18,12553.0,74.7097,74.7697,74.6583,74.7526,12553.0
2022-04-20 14:40:00,87.18,87.23,87.15,87.21,10686.0,74.7526,74.7955,74.7269,74.7783,10686.0
2022-04-20 14:45:00,87.2,87.2,87.06,87.06,7181.0,74.7697,74.7697,74.6497,74.6497,7181.0
2022-04-20 14:50:00,87.08,87.08,86.95,86.96,11809.0,74.6668,74.6668,74.5554,74.564,11809.0
2022-04-20 14:55:00,86.98,87.02,86.92,86.93,20872.0,74.5811,74.6154,74.5297,74.5382,20872.0
2022-04-20 15:00:00,86.92,86.99,86.91,86.94,9745.0,74.5297,74.5897,74.5211,74.5468,9745.0
2022-04-20 15:05:00,86.95,86.95,86.84,86.94,13202.0,74.5554,74.5554,74.4611,74.5468,13202.0
2022-04-20 15:10:00,86.94,86.98,86.93,86.95,13655.0,74.5468,74.5811,74.5382,74.5554,13655.0
2022-04-20 15:15:00,86.96,86.97,86.85,86.91,18302.0,74.564,74.5725,74.4696,74.5211,18302.0
2022-04-20 15:20:00,86.91,87.04,86.91,87.04,34236.0,74.5211,74.6325,74.5211,74.6325,34236.0
2022-04-20 15:25:00,87.07,87.17,87.03,87.04,14544.0,74.6583,74.744,74.624,74.6325,14544.0
2022-04-20 15:30:00,87.05,87.14,87.05,87.08,16962.0,74.6411,74.7183,74.6411,74.6668,16962.0
2022-04-20 15:35:00,87.07,87.11,86.98,86.98,16407.0,74.6583,74.6926,74.5811,74.5811,16407.0
2022-04-20 15:40:00,86.98,87.07,86.97,86.98,23482.0,74.5811,74.6583,74.5725,74.5811,23482.0
2022-04-20 15:45:00,86.98,87.03,86.96,87.02,48004.0,74.5811,74.624,74.564,74.6154,48004.0
2022-04-20 15:50:00,87.03,87.1,86.95,87.0,62882.0,74.624,74.684,74.5554,74.5983,62882.0
2022-04-20 15:55:00,87.01,87.1,86.82,86.99,175131.0,74.6068,74.684,74.4439,74.5897,175131.0
2022-04-21 09:30:00,86.96,87.09,86.6,86.71,62345.0,74.564,74.6754,74.2553,74.3496,62345.0
2022-04-21 09:35:00,86.67,86.75,86.55,86.71,21348.0,74.3153,74.3839,74.2124,74.3496,21348.0
2022-04-21 09:40:00,86.69,86.87,86.64,86.81,13936.0,74.3324,74.4868,74.2896,74.4353,13936.0
2022-04-21 09:45:00,86.83,87.11,86.83,87.03,29434.0,74.4525,74.6926,74.4525,74.624,29434.0
2022-04-21 09:50:00,87.01,87.2,86.97,87.16,27075.0,74.6068,74.7697,74.5725,74.7354,27075.0
2022-04-21 09:55:00,87.19,87.42,87.18,87.32,30751.0,74.7612,74.9584,74.7526,74.8726,30751.0
2022-04-21 10:00:00,87.33,87.4,87.15,87.22,32181.0,74.8812,74.9412,74.7269,74.7869,32181.0
2022-04-21 10:05:00,87.23,87.35,87.17,87.2,22058.0,74.7955,74.8984,74.744,74.7697,22058.0
2022-04-21 10:10:00,87.18,87.31,87.15,87.28,23320.0,74.7526,74.8641,74.7269,74.8383,23320.0
2022-04-21 10:15:00,87.29,87.31,87.1,87.14,17048.0,74.8469,74.8641,74.684,74.7183,17048.0
2022-04-21 10:20:00,87.16,87.31,87.14,87.17,17191.0,74.7354,74.8641,74.7183,74.744,17191.0
2022-04-21 10:25:00,87.19,87.19,86.88,86.9,20316.0,74.7612,74.7612,74.4954,74.5125,20316.0
2022-04-21 10:30:00,86.9,86.91,86.78,86.78,32730.0,74.5125,74.5211,74.4096,74.4096,32730.0
2022-04-21 10:35:00,86.77,86.83,86.72,86.8,46794.0,74.401,74.4525,74.3582,74.4268,46794.0
2022-04-21 10:40:00,86.81,86.91,86.8,86.84,25145.0,74.4353,74.5211,74.4268,74.4611,25145.0
2022-04-21 10:45:00,86.83,87.06,86.79,87.02,36895.0,74.4525,74.6497,74.4182,74.6154,36895.0
2022-04-21 10:50:00,87.01,87.14,86.95,87.14,25673.0,74.6068,74.7183,74.5554,74.7183,25673.0
2022-04-21 10:55:00,87.13,87.15,87.05,87.08,16467.0,74.7097,74.7269,74.6411,74.6668,16467.0
2022-04-21 11:00:00,87.08,87.14,86.93,86.97,15718.0,74.6668,74.7183,74.5382,74.5725,15718.0
2022-04-21 11:05:00,86.97,87.05,86.91,86.92,15690.0,74.5725,74.6411,74.5211,74.5297,15690.0
2022-04-21 11:10:00,86.94,87.08,86.93,86.93,9715.0,74.5468,74.6668,74.5382,74.5382,9715.0
2022-04-21 11:15:00,86.94,86.99,86.89,86.96,13031.0,74.5468,74.5897,74.5039,74.564,13031.0
2022-04-21 11:20:00,86.95,86.99,86.85,86.89,11869.0,74.5554,74.5897,74.4696,74.5039,11869.0
2022-04-21 11:25:00,86.88,86.98,86.85,86.97,13934.0,74.4954,74.5811,74.4696,74.5725,13934.0
2022-04-21 11:30:00,86.98,87.15,86.97,87.11,19299.0,74.5811,74.7269,74.5725,74.6926,19299.0
2022-04-21 11:35:00,87.1,87.2,87.1,87.13,16110.0,74.684,74.7697,74.684,74.7097,16110.0
2022-04-21 11:40:00,87.13,87.17,87.07,87.17,8440.0,74.7097,74.744,74.6583,74.744,8440.0
2022-04-21 11:45:00,87.21,87.41,87.18,87.41,11065.0,74.7783,74.9498,74.7526,74.9498,11065.0
2022-04-21 11:50:00,87.41,87.5,87.41,87.45,12726.0,74.9498,75.027,74.9498,74.9841,12726.0
2022-04-21 11:55:00,87.44,87.65,87.43,87.58,31483.0,74.9755,75.1556,74.967,75.0956,31483.0
2022-04-21 12:00:00,87.57,87.58,87.33,87.33,17047.0,75.087,75.0956,74.8812,74.8812,17047.0
2022-04-21 12:05:00,87.32,87.34,87.25,87.32,11099.0,74.8726,74.8898,74.8126,74.8726,11099.0
2022-04-21 12:10:00,87.31,87.34,87.2,87.2,12777.0,74.8641,74.8898,74.7697,74.7697,12777.0
2022-04-21 12:15:00,87.25,87.35,87.23,87.33,7565.0,74.8126,74.8984,74.7955,74.8812,7565.0
2022-04-21 12:20:00,87.31,87.35,87.22,87.23,7841.0,74.8641,74.8984,74.7869,74.7955,7841.0
2022-04-21 12:25:00,87.21,87.21,87.09,87.09,8930.0,74.7783,74.7783,74.6754,74.6754,8930.0
2022-04-21 12:30:00,87.08,87.27,87.05,87.26,8390.0,74.6668,74.8298,74.6411,74.8212,8390.0
2022-04-21 12:35:00,87.24,87.29,87.16,87.23,12092.0,74.804,74.8469,74.7354,74.7955,12092.0
2022-04-21 12:40:00,87.23,87.27,87.18,87.2,13465.0,74.7955,74.8298,74.7526,74.7697,13465.0
2022-04-21 12:45:00,87.2,87.22,87.14,87.19,8869.0,74.7697,74.7869,74.7183,74.7612,8869.0
2022-04-21 12:50:00,87.18,87.18,87.07,87.13,9645.0,74.7526,74.7526,74.6583,74.7097,9645.0
2022-04-21 12:55:00,87.12,87.19,87.09,87.1,9255.0,74.7011,74.7612,74.6754,74.684,9255.0
2022-04-21 13:00:00,87.11,87.15,87.03,87.04,8763.0,74.6926,74.7269,74.624,74.6325,8763.0
2022-04-21 13:05:00,87.04,87.13,87.02,87.09,9296.0,74.6325,74.7097,74.6154,74.6754,9296.0
2022-04-21 13:10:00,87.09,87.17,87.06,87.15,5734.0,74.6754,74.744,74.6497,74.7269,5734.0
2022-04-21 13:15:00,87.13,87.19,87.06,87.07,7826.0,74.7097,74.7612,74.6497,74.6583,7826.0
2022-04-21 13:20:00,87.06,87.12,87.0,87.1,15684.0,74.6497,74.7011,74.5983,74.684,15684.0
2022-04-21 13:25:00,87.09,87.15,87.07,87.15,7525.0,74.6754,74.7269,74.6583,74.7269,7525.0
2022-04-21 13:30:00,87.13,87.25,87.12,87.22,14820.0,74.7097,74.8126,74.7011,74.7869,14820.0
2022-04-21 13:35:00,87.22,87.28,87.17,87.17,18419.0,74.7869,74.8383,74.744,74.744,18419.0
2022-04-21 13:40:00,87.17,87.18,87.0,87.02,16836.0,74.744,74.7526,74.5983,74.6154,16836.0
2022-04-21 13:45:00,87.04,87.19,87.03,87.14,8666.0,74.6325,74.7612,74.624,74.7183,8666.0
2022-04-21 13:50:00,87.15,87.16,87.1,87.1,12523.0,74.7269,74.7354,74.684,74.684,12523.0
2022-04-21 13:55:00,87.1,87.23,87.09,87.21,12521.0,74.684,74.7955,74.6754,74.7783,12521.0
2022-04-21 14:00:00,87.2,87.2,87.08,87.08,11908.0,74.7697,74.7697,74.6668,74.6668,11908.0
2022-04-21 14:05:00,87.07,87.14,87.07,87.12,12727.0,74.6583,74.7183,74.6583,74.7011,12727.0
2022-04-21 14:10:00,87.11,87.27,87.09,87.23,11722.0,74.6926,74.8298,74.6754,74.7955,11722.0
2022-04-21 14:15:00,87.24,87.29,87.18,87.22,13716.0,74.804,74.8469,74.7526,74.7869,13716.0
2022-04-21 14:20:00,87.24,87.35,87.23,87.28,15751.0,74.804,74.8984,74.7955,74.8383,15751.0
2022-04-21 14:25:00,87.29,87.3,87.22,87.23,9710.0,74.8469,74.8555,74.7869,74.7955,9710.0
2022-04-21 14:30:00,87.23,87.24,87.15,87.17,10645.0,74.7955,74.804,74.7269,74.744,10645.0
2022-04-21 14:35:00,87.16,87.18,87.05,87.06,14612.0,74.7354,74.7526,74.6411,74.6497,14612.0
2022-04-21 14:40:00,87.07,87.13,87.06,87.06,14873.0,74.6583,74.7097,74.6497,74.6497,14873.0
2022-04-21 14:45:00,87.06,87.07,87.0,87.03,16474.0,74.6497,74.6583,74.5983,74.624,16474.0
2022-04-21 14:50:00,87.03,87.04,86.95,86.97,26837.0,74.624,74.6325,74.5554,74.5725,26837.0
2022-04-21 14:55:00,86.97,86.98,86.86,86.86,22185.0,74.5725,74.5811,74.4782,74.4782,22185.0
2022-04-21 15:00:00,86.85,86.85,86.74,86.75,21967.0,74.4696,74.4696,74.3753,74.3839,21967.0
2022-04-21 15:05:00,86.74,86.83,86.74,86.77,19399.0,74.3753,74.4525,74.3753,74.401,19399.0
2022-04-21 15:10:00,86.77,86.82,86.71,86.78,45281.0,74.401,74.4439,74.3496,74.4096,45281.0
2022-04-21 15:15:00,86.79,86.93,86.76,86.93,19080.0,74.4182,74.5382,74.3925,74.5382,19080.0
2022-04-21 15:20:00,86.93,87.01,86.88,87.0,26316.0,74.5382,74.6068,74.4954,74.5983,26316.0
2022-04-21 15:25:00,87.01,87.12,86.91,87.07,29010.0,74.6068,74.7011,74.5211,74.6583,29010.0
2022-04-21 15:30:00,87.06,87.12,86.87,86.87,20964.0,74.6497,74.7011,74.4868,74.4868,20964.0
2022-04-21 15:35:00,86.86,86.87,86.73,86.83,45312.0,74.4782,74.4868,74.3667,74.4525,45312.0
2022-04-21 15:40:00,86.84,86.86,86.79,86.83,36046.0,74.4611,74.4782,74.4182,74.4525,36046.0
2022-04-21 15:45:00,86.81,86.81,86.69,86.69,74749.0,74.4353,74.4353,74.3324,74.3324,74749.0
2022-04-21 15:50:00,86.69,86.9,86.65,86.67,92952.0,74.3324,74.5125,74.2981,74.3153,92952.0
2022-04-21 15:55:00,86.67,86.69,86.45,86.57,223603.0,74.3153,74.3324,74.1267,74.2295,223603.0
2022-04-22 09:30:00,86.55,86.61,86.25,86.33,54627.0,74.2124,74.2638,73.9552,74.0238,54627.0
2022-04-22 09:35:00,86.36,86.4,86.12,86.2,18005.0,74.0495,74.0838,73.8437,73.9123,18005.0
2022-04-22 09:40:00,86.15,86.29,86.11,86.11,14008.0,73.8694,73.9895,73.8351,73.8351,14008.0
2022-04-22 09:45:00,86.08,86.13,86.0,86.11,13128.0,73.8094,73.8523,73.7408,73.8351,13128.0
2022-04-22 09:50:00,86.13,86.18,85.86,85.99,21135.0,73.8523,73.8951,73.6208,73.7322,21135.0
2022-04-22 09:55:00,86.0,86.05,85.95,86.02,11514.0,73.7408,73.7837,73.6979,73.7579,11514.0
2022-04-22 10:00:00,86.04,86.22,85.88,86.13,21581.0,73.7751,73.9294,73.6379,73.8523,21581.0
2022-04-22 10:05:00,86.15,86.22,86.06,86.08,24307.0,73.8694,73.9294,73.7922,73.8094,24307.0
2022-04-22 10:10:00,86.09,86.19,86.0,86.11,16295.0,73.818,73.9037,73.7408,73.8351,16295.0
2022-04-22 10:15:00,86.06,86.18,86.01,86.14,18370.0,73.7922,73.8951,73.7494,73.8608,18370.0
2022-04-22 10:20:00,86.13,86.33,86.12,86.31,15865.0,73.8523,74.0238,73.8437,74.0066,15865.0
2022-04-22 10:25:00,86.3,86.32,86.12,86.14,15853.0,73.998,74.0152,73.8437,73.8608,15853.0
2022-04-22 10:30:00,86.12,86.24,86.08,86.14,15484.0,73.8437,73.9466,73.8094,73.8608,15484.0
2022-04-22 10:35:00,86.13,86.13,86.03,86.08,17802.0,73.8523,73.8523,73.7665,73.8094,17802.0
2022-04-22 10:40:00,86.08,86.18,86.06,86.08,18832.0,73.8094,73.8951,73.7922,73.8094,18832.0
2022-04-22 10:45:00,86.09,86.1,85.92,85.92,34083.0,73.818,73.8265,73.6722,73.6722,34083.0
2022-04-22 10:50:00,85.92,85.94,85.8,85.85,26231.0,73.6722,73.6894,73.5693,73.6122,26231.0
2022-04-22 10:55:00,85.85,85.89,85.77,85.81,19779.0,73.6122,73.6465,73.5436,73.5779,19779.0
2022-04-22 11:00:00,85.85,86.04,85.85,85.98,14898.0,73.6122,73.7751,73.6122,73.7237,14898.0
2022-04-22 11:05:00,85.99,86.04,85.89,85.92,9160.0,73.7322,73.7751,73.6465,73.6722,9160.0
2022-04-22 11:10:00,85.89,85.95,85.86,85.87,16641.0,73.6465,73.6979,73.6208,73.6293,16641.0
2022-04-22 11:15:00,85.84,85.84,85.62,85.65,14949.0,73.6036,73.6036,73.415,73.4407,14949.0
2022-04-22 11:20:00,85.64,85.75,85.62,85.74,20200.0,73.4321,73.5264,73.415,73.5179,20200.0
2022-04-22 11:25:00,85.74,85.91,85.73,85.84,13470.0,73.5179,73.6636,73.5093,73.6036,13470.0
2022-04-22 11:30:00,85.83,85.83,85.62,85.62,14979.0,73.595,73.595,73.415,73.415,14979.0
2022-04-22 11:35:00,85.61,85.85,85.57,85.84,7753.0,73.4064,73.6122,73.3721,73.6036,7753.0
2022-04-22 11:40:00,85.86,85.92,85.77,85.77,13320.0,73.6208,73.6722,73.5436,73.5436,13320.0
2022-04-22 11:45:00,85.76,85.79,85.66,85.74,8820.0,73.535,73.5607,73.4493,73.5179,8820.0
2022-04-22 11:50:00,85.73,85.76,85.63,85.66,48208.0,73.5093,73.535,73.4235,73.4493,48208.0
2022-04-22 11:55:00,85.64,85.86,85.63,85.82,9892.0,73.4321,73.6208,73.4235,73.5865,9892.0
2022-04-22 12:00:00,85.81,85.81,85.68,85.71,24761.0,73.5779,73.5779,73.4664,73.4921,24761.0
2022-04-22 12:05:00,85.73,85.8,85.7,85.8,8717.0,73.5093,73.5693,73.4836,73.5693,8717.0
2022-04-22 12:10:00,85.89,85.98,85.89,85.97,5785.0,73.6465,73.7237,73.6465,73.7151,5785.0
2022-04-22 12:15:00,85.95,85.95,85.83,85.92,12202.0,73.6979,73.6979,73.595,73.6722,12202.0
2022-04-22 12:20:00,85.88,85.89,85.83,85.89,8104.0,73.6379,73.6465,73.595,73.6465,8104.0
2022-04-22 12:25:00,85.86,85.98,85.86,85.96,8549.0,73.6208,73.7237,73.6208,73.7065,8549.0
2022-04-22 12:30:00,85.95,86.06,85.94,86.02,11953.0,73.6979,73.7922,73.6894,73.7579,11953.0
2022-04-22 12:35:00,85.99,86.04,85.96,85.96,8809.0,73.7322,73.7751,73.7065,73.7065,8809.0
2022-04-22 12:40:00,85.95,86.0,85.93,85.99,6891.0,73.6979,73.7408,73.6808,73.7322,6891.0
2022-04-22 12:45:00,85.98,86.0,85.92,85.95,11126.0,73.7237,73.7408,73.6722,73.6979,11126.0
2022-04-22 12:50:00,85.94,85.99,85.84,85.84,14189.0,73.6894,73.7322,73.6036,73.6036,14189.0
2022-04-22 12:55:00,85.85,85.94,85.85,85.9,8474.0,73.6122,73.6894,73.6122,73.6551,8474.0
2022-04-22 13:00:00,85.89,85.9,85.74,85.75,9740.0,73.6465,73.6551,73.5179,73.5264,9740.0
2022-04-22 13:05:00,85.75,85.84,85.73,85.84,9581.0,73.5264,73.6036,73.5093,73.6036,9581.0
2022-04-22 13:10:00,85.84,85.84,85.75,85.78,3971.0,73.6036,73.6036,73.5264,73.5522,3971.0
2022-04-22 13:15:00,85.76,85.77,85.71,85.71,13003.0,73.535,73.5436,73.4921,73.4921,13003.0
2022-04-22 13:20:00,85.7,85.7,85.57,85.67,7841.0,73.4836,73.4836,73.3721,73.4578,7841.0
2022-04-22 13:25:00,85.68,85.88,85.68,85.88,9552.0,73.4664,73.6379,73.4664,73.6379,9552.0
2022-04-22 13:30:00,85.87,85.98,85.84,85.89,17678.0,73.6293,73.7237,73.6036,73.6465,17678.0
2022-04-22 13:35:00,85.89,85.89,85.75,85.8,11714.0,73.6465,73.6465,73.5264,73.5693,11714.0
2022-04-22 13:40:00,85.78,85.81,85.72,85.79,6595.0,73.5522,73.5779,73.5007,73.5607,6595.0
2022-04-22 13:45:00,85.79,85.87,85.79,85.84,14778.0,73.5607,73.6293,73.5607,73.6036,14778.0
2022-04-22 13:50:00,85.81,85.83,85.78,85.79,7394.0,73.5779,73.595,73.5522,73.5607,7394.0
2022-04-22 13:55:00,85.78,85.84,85.77,85.78,11638.0,73.5522,73.6036,73.5436,73.5522,11638.0
2022-04-22 14:00:00,85.77,85.77,85.67,85.7,10200.0,73.5436,73.5436,73.4578,73.4836,10200.0
2022-04-22 14:05:00,85.72,85.73,85.64,85.69,17565.0,73.5007,73.5093,73.4321,73.475,17565.0
2022-04-22 14:10:00,85.66,85.7,85.59,85.62,9584.0,73.4493,73.4836,73.3892,73.415,9584.0
2022-04-22 14:15:00,85.61,85.73,85.6,85.69,24894.0,73.4064,73.5093,73.3978,73.475,24894.0
2022-04-22 14:20:00,85.7,85.75,85.65,85.75,8706.0,73.4836,73.5264,73.4407,73.5264,8706.0
2022-04-22 14:25:00,85.75,85.89,85.73,85.89,21885.0,73.5264,73.6465,73.5093,73.6465,21885.0
2022-04-22 14:30:00,85.88,85.93,85.8,85.84,22758.0,73.6379,73.6808,73.5693,73.6036,22758.0
2022-04-22 14:35:00,85.84,85.84,85.69,85.7,12386.0,73.6036,73.6036,73.475,73.4836,12386.0
2022-04-22 14:40:00,85.72,85.79,85.71,85.74,11369.0,73.5007,73.5607,73.4921,73.5179,11369.0
2022-04-22 14:45:00,85.75,85.76,85.62,85.64,8174.0,73.5264,73.535,73.415,73.4321,8174.0
2022-04-22 14:50:00,85.63,85.63,85.52,85.56,7332.0,73.4235,73.4235,73.3292,73.3635,7332.0
2022-04-22 14:55:00,85.56,85.56,85.44,85.49,12328.0,73.3635,73.3635,73.2606,73.3035,12328.0
2022-04-22 15:00:00,85.52,85.55,85.47,85.51,6351.0,73.3292,73.3549,73.2864,73.3206,6351.0
2022-04-22 15:05:00,85.51,85.51,85.41,85.43,9145.0,73.3206,73.3206,73.2349,73.2521,9145.0
2022-04-22 15:10:00,85.44,85.56,85.34,85.52,18147.0,73.2606,73.3635,73.1749,73.3292,18147.0
2022-04-22 15:15:00,85.5,85.62,85.48,85.62,15060.0,73.3121,73.415,73.2949,73.415,15060.0
2022-04-22 15:20:00,85.62,85.65,85.53,85.54,14725.0,73.415,73.4407,73.3378,73.3464,14725.0
2022-04-22 15:25:00,85.55,85.65,85.55,85.63,22610.0,73.3549,73.4407,73.3549,73.4235,22610.0
2022-04-22 15:30:00,85.64,85.72,85.62,85.68,21965.0,73.4321,73.5007,73.415,73.4664,21965.0
2022-04-22 15:35:00,85.67,85.72,85.6,85.7,29361.0,73.4578,73.5007,73.3978,73.4836,29361.0
2022-04-22 15:40:00,85.74,85.75,85.53,85.55,31190.0,73.5179,73.5264,73.3378,73.3549,31190.0
2022-04-22 15:45:00,85.56,85.56,85.39,85.39,37262.0,73.3635,73.3635,73.2178,73.2178,37262.0
2022-04-22 15:50:00,85.39,85.4,84.93,84.97,120680.0,73.2178,73.2263,72.8233,72.8576,120680.0
2022-04-22 15:55:00,84.96,85.0,84.8,84.89,206976.0,72.8491,72.8833,72.7119,72.789,206976.0
2022-04-25 09:30:00,85.22,85.42,84.51,84.51,72118.0,73.072,73.2435,72.4632,72.4632,72118.0
2022-04-25 09:35:00,84.51,84.53,84.11,84.28,48791.0,72.4632,72.4803,72.1202,72.266,48791.0
2022-04-25 09:40:00,84.36,84.77,84.33,84.73,25850.0,72.3346,72.6861,72.3089,72.6518,25850.0
2022-04-25 09:45:00,84.73,84.94,84.63,84.63,24525.0,72.6518,72.8319,72.5661,72.5661,24525.0
2022-04-25 09:50:00,84.59,84.64,84.19,84.22,16541.0,72.5318,72.5747,72.1888,72.2145,16541.0
2022-04-25 09:55:00,84.22,84.33,84.2,84.2,29187.0,72.2145,72.3089,72.1974,72.1974,29187.0
2022-04-25 10:00:00,84.19,84.43,84.19,84.27,36621.0,72.1888,72.3946,72.1888,72.2574,36621.0
2022-04-25 10:05:00,84.28,84.32,84.18,84.2,26421.0,72.266,72.3003,72.1802,72.1974,26421.0
2022-04-25 10:10:00,84.2,84.34,84.18,84.28,25915.0,72.1974,72.3174,72.1802,72.266,25915.0
2022-04-25 10:15:00,84.29,84.34,84.19,84.22,19556.0,72.2746,72.3174,72.1888,72.2145,19556.0
2022-04-25 10:20:00,84.26,84.3,84.12,84.19,21436.0,72.2488,72.2831,72.1288,72.1888,21436.0
2022-04-25 10:25:00,84.2,84.22,84.02,84.04,17718.0,72.1974,72.2145,72.043,72.0602,17718.0
2022-04-25 10:30:00,84.01,84.04,83.85,83.93,14695.0,72.0345,72.0602,71.8973,71.9659,14695.0
2022-04-25 10:35:00,83.95,84.09,83.93,83.95,17138.0,71.983,72.1031,71.9659,71.983,17138.0
2022-04-25 10:40:00,83.93,83.94,83.47,83.52,40900.0,71.9659,71.9745,71.5714,71.6143,40900.0
2022-04-25 10:45:00,83.51,83.77,83.47,83.71,38769.0,71.6057,71.8287,71.5714,71.7772,38769.0
2022-04-25 10:50:00,83.75,83.87,83.69,83.85,15529.0,71.8115,71.9144,71.7601,71.8973,15529.0
2022-04-25 10:55:00,83.85,83.96,83.72,83.72,16761.0,71.8973,71.9916,71.7858,71.7858,16761.0
2022-04-25 11:00:00,83.73,83.87,83.61,83.86,10385.0,71.7944,71.9144,71.6915,71.9059,10385.0
2022-04-25 11:05:00,83.89,83.91,83.73,83.73,26798.0,71.9316,71.9487,71.7944,71.7944,26798.0
2022-04-25 11:10:00,83.72,83.97,83.59,83.88,19382.0,71.7858,72.0002,71.6743,71.923,19382.0
2022-04-25 11:15:00,83.88,83.91,83.67,83.67,24992.0,71.923,71.9487,71.7429,71.7429,24992.0
2022-04-25 11:20:00,83.65,83.72,83.51,83.68,17482.0,71.7258,71.7858,71.6057,71.7515,17482.0
2022-04-25 11:25:00,83.69,83.7,83.5,83.54,23433.0,71.7601,71.7687,71.5972,71.6315,23433.0
2022-04-25 11:30:00,83.53,83.58,83.36,83.51,49446.0,71.6229,71.6658,71.4771,71.6057,49446.0
2022-04-25 11:35:00,83.52,83.65,83.48,83.51,24640.0,71.6143,71.7258,71.58,71.6057,24640.0
2022-04-25 11:40:00,83.48,83.53,83.38,83.4,19678.0,71.58,71.6229,71.4943,71.5114,19678.0
2022-04-25 11:45:00,83.38,83.39,83.24,83.29,34797.0,71.4943,71.5029,71.3742,71.4171,34797.0
2022-04-25 11:50:00,83.29,83.32,83.1,83.17,19652.0,71.4171,71.4428,71.2542,71.3142,19652.0
2022-04-25 11:55:00,83.18,83.4,83.18,83.38,15998.0,71.3228,71.5114,71.3228,71.4943,15998.0
2022-04-25 12:00:00,83.38,83.53,83.37,83.5,15768.0,71.4943,71.6229,71.4857,71.5972,15768.0
2022-04-25 12:05:00,83.49,83.71,83.49,83.69,18258.0,71.5886,71.7772,71.5886,71.7601,18258.0
2022-04-25 12:10:00,83.69,83.69,83.38,83.4,22372.0,71.7601,71.7601,71.4943,71.5114,22372.0
2022-04-25 12:15:00,83.39,83.39,83.11,83.17,22483.0,71.5029,71.5029,71.2628,71.3142,22483.0
2022-04-25 12:20:00,83.21,83.56,83.21,83.56,18802.0,71.3485,71.6486,71.3485,71.6486,18802.0
2022-04-25 12:25:00,83.57,83.68,83.56,83.58,23643.0,71.6572,71.7515,71.6486,71.6658,23643.0
2022-04-25 12:30:00,83.56,83.68,83.51,83.62,14377.0,71.6486,71.7515,71.6057,71.7001,14377.0
2022-04-25 12:35:00,83.61,83.65,83.55,83.59,13671.0,71.6915,71.7258,71.64,71.6743,13671.0
2022-04-25 12:40:00,83.58,83.58,83.43,83.44,36909.0,71.6658,71.6658,71.5372,71.5457,36909.0
2022-04-25 12:45:00,83.42,83.51,83.36,83.44,12656.0,71.5286,71.6057,71.4771,71.5457,12656.0
2022-04-25 12:50:00,83.45,83.54,83.42,83.42,28884.0,71.5543,71.6315,71.5286,71.5286,28884.0
2022-04-25 12:55:00,83.43,83.58,83.4,83.57,20039.0,71.5372,71.6658,71.5114,71.6572,20039.0
2022-04-25 13:00:00,83.57,83.61,83.4,83.44,14325.0,71.6572,71.6915,71.5114,71.5457,14325.0
2022-04-25 13:05:00,83.45,83.59,83.41,83.5,17987.0,71.5543,71.6743,71.52,71.5972,17987.0
2022-04-25 13:10:00,83.51,83.59,83.44,83.49,14817.0,71.6057,71.6743,71.5457,71.5886,14817.0
2022-04-25 13:15:00,83.51,83.6,83.44,83.48,18986.0,71.6057,71.6829,71.5457,71.58,18986.0
2022-04-25 13:20:00,83.48,83.61,83.47,83.61,14817.0,71.58,71.6915,71.5714,71.6915,14817.0
2022-04-25 13:25:00,83.63,83.68,83.6,83.68,16042.0,71.7086,71.7515,71.6829,71.7515,16042.0
2022-04-25 13:30:00,83.68,83.7,83.57,83.58,13951.0,71.7515,71.7687,71.6572,71.6658,13951.0
2022-04-25 13:35:00,83.57,83.63,83.54,83.63,14947.0,71.6572,71.7086,71.6315,71.7086,14947.0
2022-04-25 13:40:00,83.62,83.76,83.62,83.72,9772.0,71.7001,71.8201,71.7001,71.7858,9772.0
2022-04-25 13:45:00,83.75,83.75,83.62,83.65,15036.0,71.8115,71.8115,71.7001,71.7258,15036.0
2022-04-25 13:50:00,83.66,83.75,83.57,83.7,17574.0,71.7344,71.8115,71.6572,71.7687,17574.0
2022-04-25 13:55:00,83.69,83.81,83.68,83.79,21985.0,71.7601,71.863,71.7515,71.8458,21985.0
2022-04-25 14:00:00,83.79,83.87,83.76,83.8,17154.0,71.8458,71.9144,71.8201,71.8544,17154.0
2022-04-25 14:05:00,83.81,83.92,83.8,83.89,64869.0,71.863,71.9573,71.8544,71.9316,64869.0
2022-04-25 14:10:00,83.9,84.01,83.89,84.0,13958.0,71.9402,72.0345,71.9316,72.0259,13958.0
2022-04-25 14:15:00,83.98,84.15,83.98,84.06,19105.0,72.0087,72.1545,72.0087,72.0773,19105.0
2022-04-25 14:20:00,84.06,84.1,83.99,84.03,24106.0,72.0773,72.1116,72.0173,72.0516,24106.0
2022-04-25 14:25:00,84.02,84.21,84.02,84.21,35380.0,72.043,72.206,72.043,72.206,35380.0
2022-04-25 14:30:00,84.22,84.36,84.22,84.28,29035.0,72.2145,72.3346,72.2145,72.266,29035.0
2022-04-25 14:35:00,84.28,84.32,84.23,84.24,50888.0,72.266,72.3003,72.2231,72.2317,50888.0
2022-04-25 14:40:00,84.23,84.25,84.02,84.05,20243.0,72.2231,72.2403,72.043,72.0688,20243.0
2022-04-25 14:45:00,84.04,84.06,83.92,83.92,24058.0,72.0602,72.0773,71.9573,71.9573,24058.0
2022-04-25 14:50:00,83.91,84.15,83.91,84.12,19366.0,71.9487,72.1545,71.9487,72.1288,19366.0
2022-04-25 14:55:00,84.12,84.19,83.99,84.0,25354.0,72.1288,72.1888,72.0173,72.0259,25354.0
2022-04-25 15:00:00,84.0,84.05,83.96,84.02,24281.0,72.0259,72.0688,71.9916,72.043,24281.0
2022-04-25 15:05:00,84.04,84.1,84.0,84.04,31516.0,72.0602,72.1116,72.0259,72.0602,31516.0
2022-04-25 15:10:00,84.05,84.19,84.04,84.17,37437.0,72.0688,72.1888,72.0602,72.1717,37437.0
2022-04-25 15:15:00,84.17,84.32,84.17,84.3,22731.0,72.1717,72.3003,72.1717,72.2831,22731.0
2022-04-25 15:20:00,84.3,84.51,84.3,84.46,27171.0,72.2831,72.4632,72.2831,72.4203,27171.0
2022-04-25 15:25:00,84.47,84.53,84.35,84.51,33163.0,72.4289,72.4803,72.326,72.4632,33163.0
2022-04-25 15:30:00,84.5,84.58,84.45,84.56,40977.0,72.4546,72.5232,72.4118,72.5061,40977.0
2022-04-25 15:35:00,84.56,84.77,84.55,84.77,46244.0,72.5061,72.6861,72.4975,72.6861,46244.0
2022-04-25 15:40:00,84.76,84.76,84.64,84.72,57447.0,72.6776,72.6776,72.5747,72.6433,57447.0
2022-04-25 15:45:00,84.73,84.94,84.7,84.81,67693.0,72.6518,72.8319,72.6261,72.7204,67693.0
2022-04-25 15:50:00,84.85,84.85,84.64,84.69,134284.0,72.7547,72.7547,72.5747,72.6175,134284.0
2022-04-25 15:55:00,84.69,84.69,84.45,84.58,295714.0,72.6175,72.6175,72.4118,72.5232,295714.0
2022-04-26 09:30:00,84.2,84.4,83.55,84.24,74786.0,72.1974,72.3689,71.64,72.2317,74786.0
2022-04-26 09:35:00,84.2,84.79,84.2,84.79,62339.0,72.1974,72.7033,72.1974,72.7033,62339.0
2022-04-26 09:40:00,84.81,84.97,84.72,84.78,30799.0,72.7204,72.8576,72.6433,72.6947,30799.0
2022-04-26 09:45:00,84.69,84.74,84.59,84.69,8992.0,72.6175,72.6604,72.5318,72.6175,8992.0
2022-04-26 09:50:00,84.66,84.87,84.6,84.64,9579.0,72.5918,72.7719,72.5404,72.5747,9579.0
2022-04-26 09:55:00,84.62,84.75,84.54,84.72,6217.0,72.5575,72.669,72.4889,72.6433,6217.0
2022-04-26 10:00:00,84.76,84.97,84.65,84.94,15422.0,72.6776,72.8576,72.5832,72.8319,15422.0
2022-04-26 10:05:00,84.99,85.08,84.86,84.86,13946.0,72.8748,72.9519,72.7633,72.7633,13946.0
2022-04-26 10:10:00,84.86,84.94,84.65,84.7,10056.0,72.7633,72.8319,72.5832,72.6261,10056.0
2022-04-26 10:15:00,84.7,84.7,84.42,84.43,10613.0,72.6261,72.6261,72.386,72.3946,10613.0
2022-04-26 10:20:00,84.4,84.46,84.18,84.28,15922.0,72.3689,72.4203,72.1802,72.266,15922.0
2022-04-26 10:25:00,84.25,84.34,84.2,84.33,18601.0,72.2403,72.3174,72.1974,72.3089,18601.0
2022-04-26 10:30:00,84.34,84.45,84.28,84.45,16949.0,72.3174,72.4118,72.266,72.4118,16949.0
2022-04-26 10:35:00,84.45,84.52,84.42,84.43,9859.0,72.4118,72.4718,72.386,72.3946,9859.0
2022-04-26 10:40:00,84.42,84.45,84.19,84.2,21243.0,72.386,72.4118,72.1888,72.1974,21243.0
2022-04-26 10:45:00,84.22,84.28,84.14,84.23,19706.0,72.2145,72.266,72.1459,72.2231,19706.0
2022-04-26 10:50:00,84.22,84.54,84.22,84.5,14813.0,72.2145,72.4889,72.2145,72.4546,14813.0
2022-04-26 10:55:00,84.51,84.66,84.5,84.65,7817.0,72.4632,72.5918,72.4546,72.5832,7817.0
2022-04-26 11:00:00,84.65,84.83,84.55,84.82,10438.0,72.5832,72.7376,72.4975,72.729,10438.0
2022-04-26 11:05:00,84.83,84.84,84.72,84.81,11967.0,72.7376,72.7462,72.6433,72.7204,11967.0
2022-04-26 11:10:00,84.81,85.03,84.79,84.97,15577.0,72.7204,72.9091,72.7033,72.8576,15577.0
2022-04-26 11:15:00,84.96,85.1,84.96,85.04,21402.0,72.8491,72.9691,72.8491,72.9176,21402.0
2022-04-26 11:20:00,85.04,85.09,84.85,84.86,17749.0,72.9176,72.9605,72.7547,72.7633,17749.0
2022-04-26 11:25:00,84.84,84.95,84.82,84.88,9167.0,72.7462,72.8405,72.729,72.7805,9167.0
2022-04-26 11:30:00,84.84,84.84,84.68,84.74,11080.0,72.7462,72.7462,72.609,72.6604,11080.0
2022-04-26 11:35:00,84.73,84.73,84.58,84.63,7381.0,72.6518,72.6518,72.5232,72.5661,7381.0
2022-04-26 11:40:00,84.62,84.65,84.53,84.63,10152.0,72.5575,72.5832,72.4803,72.5661,10152.0
2022-04-26 11:45:00,84.63,84.84,84.62,84.84,5210.0,72.5661,72.7462,72.5575,72.7462,5210.0
2022-04-26 11:50:00,84.81,84.92,84.81,84.84,8410.0,72.7204,72.8148,72.7204,72.7462,8410.0
2022-04-26 11:55:00,84.85,84.85,84.72,84.78,4027.0,72.7547,72.7547,72.6433,72.6947,4027.0
2022-04-26 12:00:00,84.77,84.77,84.62,84.65,5493.0,72.6861,72.6861,72.5575,72.5832,5493.0
2022-04-26 12:05:00,84.69,84.78,84.68,84.78,4254.0,72.6175,72.6947,72.609,72.6947,4254.0
2022-04-26 12:10:00,84.76,84.76,84.67,84.7,5238.0,72.6776,72.6776,72.6004,72.6261,5238.0
2022-04-26 12:15:00,84.69,84.73,84.6,84.66,8612.0,72.6175,72.6518,72.5404,72.5918,8612.0
2022-04-26 12:20:00,84.68,84.7,84.65,84.65,7508.0,72.609,72.6261,72.5832,72.5832,7508.0
2022-04-26 12:25:00,84.64,84.79,84.63,84.71,5029.0,72.5747,72.7033,72.5661,72.6347,5029.0
2022-04-26 12:30:00,84.71,84.73,84.59,84.59,7881.0,72.6347,72.6518,72.5318,72.5318,7881.0
2022-04-26 12:35:00,84.57,84.61,84.31,84.37,10463.0,72.5146,72.5489,72.2917,72.3432,10463.0
2022-04-26 12:40:00,84.36,84.45,84.27,84.38,7118.0,72.3346,72.4118,72.2574,72.3517,7118.0
2022-04-26 12:45:00,84.38,84.39,84.31,84.36,8643.0,72.3517,72.3603,72.2917,72.3346,8643.0
2022-04-26 12:50:00,84.34,84.45,84.32,84.44,5225.0,72.3174,72.4118,72.3003,72.4032,5225.0
2022-04-26 12:55:00,84.45,84.66,84.45,84.65,7398.0,72.4118,72.5918,72.4118,72.5832,7398.0
2022-04-26 13:00:00,84.65,84.68,84.42,84.44,7426.0,72.5832,72.609,72.386,72.4032,7426.0
2022-04-26 13:05:00,84.44,84.56,84.44,84.56,10836.0,72.4032,72.5061,72.4032,72.5061,10836.0
2022-04-26 13:10:00,84.55,84.62,84.51,84.51,6581.0,72.4975,72.5575,72.4632,72.4632,6581.0
2022-04-26 13:15:00,84.52,84.54,84.35,84.35,10735.0,72.4718,72.4889,72.326,72.326,10735.0
2022-04-26 13:20:00,84.35,84.38,84.26,84.28,10265.0,72.326,72.3517,72.2488,72.266,10265.0
2022-04-26 13:25:00,84.26,84.31,84.17,84.21,7509.0,72.2488,72.2917,72.1717,72.206,7509.0
2022-04-26 13:30:00,84.18,84.22,84.13,84.22,9069.0,72.1802,72.2145,72.1374,72.2145,9069.0
2022-04-26 13:35:00,84.15,84.23,84.13,84.22,18129.0,72.1545,72.2231,72.1374,72.2145,18129.0
2022-04-26 13:40:00,84.19,84.41,84.19,84.37,11711.0,72.1888,72.3775,72.1888,72.3432,11711.0
2022-04-26 13:45:00,84.41,84.43,84.36,84.38,4674.0,72.3775,72.3946,72.3346,72.3517,4674.0
2022-04-26 13:50:00,84.4,84.4,84.23,84.25,6506.0,72.3689,72.3689,72.2231,72.2403,6506.0
2022-04-26 13:55:00,84.26,84.28,84.1,84.15,12343.0,72.2488,72.266,72.1116,72.1545,12343.0
2022-04-26 14:00:00,84.14,84.21,84.11,84.15,8728.0,72.1459,72.206,72.1202,72.1545,8728.0
2022-04-26 14:05:00,84.13,84.19,84.11,84.14,18027.0,72.1374,72.1888,72.1202,72.1459,18027.0
2022-04-26 14:10:00,84.15,84.21,84.13,84.2,8484.0,72.1545,72.206,72.1374,72.1974,8484.0
2022-04-26 14:15:00,84.2,84.28,84.18,84.26,18015.0,72.1974,72.266,72.1802,72.2488,18015.0
2022-04-26 14:20:00,84.28,84.36,84.26,84.27,10026.0,72.266,72.3346,72.2488,72.2574,10026.0
2022-04-26 14:25:00,84.26,84.26,84.06,84.18,12719.0,72.2488,72.2488,72.0773,72.1802,12719.0
2022-04-26 14:30:00,84.17,84.2,83.9,83.92,10757.0,72.1717,72.1974,71.9402,71.9573,10757.0
2022-04-26 14:35:00,83.92,84.06,83.9,84.01,8723.0,71.9573,72.0773,71.9402,72.0345,8723.0
2022-04-26 14:40:00,84.0,84.03,83.88,83.91,7954.0,72.0259,72.0516,71.923,71.9487,7954.0
2022-04-26 14:45:00,83.91,84.01,83.89,83.99,11226.0,71.9487,72.0345,71.9316,72.0173,11226.0
2022-04-26 14:50:00,83.99,84.05,83.95,83.98,7785.0,72.0173,72.0688,71.983,72.0087,7785.0
2022-04-26 14:55:00,84.0,84.01,83.89,83.91,29092.0,72.0259,72.0345,71.9316,71.9487,29092.0
2022-04-26 15:00:00,83.92,83.96,83.78,83.83,9036.0,71.9573,71.9916,71.8373,71.8801,9036.0
2022-04-26 15:05:00,83.83,83.88,83.76,83.88,7979.0,71.8801,71.923,71.8201,71.923,7979.0
2022-04-26 15:10:00,83.89,83.96,83.84,83.84,14225.0,71.9316,71.9916,71.8887,71.8887,14225.0
2022-04-26 15:15:00,83.84,83.84,83.7,83.75,13848.0,71.8887,71.8887,71.7687,71.8115,13848.0
2022-04-26 15:20:00,83.75,83.82,83.71,83.77,9172.0,71.8115,71.8716,71.7772,71.8287,9172.0
2022-04-26 15:25:00,83.79,83.8,83.65,83.73,9330.0,71.8458,71.8544,71.7258,71.7944,9330.0
2022-04-26 15:30:00,83.73,83.78,83.61,83.63,21817.0,71.7944,71.8373,71.6915,71.7086,21817.0
2022-04-26 15:35:00,83.64,83.73,83.6,83.73,13565.0,71.7172,71.7944,71.6829,71.7944,13565.0
2022-04-26 15:40:00,83.74,83.8,83.69,83.77,73833.0,71.803,71.8544,71.7601,71.8287,73833.0
2022-04-26 15:45:00,83.76,83.8,83.64,83.74,41293.0,71.8201,71.8544,71.7172,71.803,41293.0
2022-04-26 15:50:00,83.73,83.8,83.63,83.73,107034.0,71.7944,71.8544,71.7086,71.7944,107034.0
2022-04-26 15:55:00,83.74,83.76,83.53,83.55,190596.0,71.803,71.8201,71.6229,71.64,190596.0
2022-04-27 09:30:00,83.56,83.59,82.81,82.81,77535.0,71.6486,71.6743,71.0055,71.0055,77535.0
2022-04-27 09:35:00,82.86,83.02,82.76,82.85,19892.0,71.0484,71.1856,70.9627,71.0398,19892.0
2022-04-27 09:40:00,82.86,83.22,82.86,83.2,42701.0,71.0484,71.3571,71.0484,71.3399,42701.0
2022-04-27 09:45:00,83.18,83.39,83.18,83.36,40745.0,71.3228,71.5029,71.3228,71.4771,40745.0
2022-04-27 09:50:00,83.37,83.76,83.35,83.71,27347.0,71.4857,71.8201,71.4686,71.7772,27347.0
2022-04-27 09:55:00,83.66,83.81,83.65,83.73,37019.0,71.7344,71.863,71.7258,71.7944,37019.0
2022-04-27 10:00:00,83.73,84.13,83.73,84.08,75572.0,71.7944,72.1374,71.7944,72.0945,75572.0
2022-04-27 10:05:00,84.08,84.13,83.84,83.87,47399.0,72.0945,72.1374,71.8887,71.9144,47399.0
2022-04-27 10:10:00,83.86,83.89,83.67,83.71,14058.0,71.9059,71.9316,71.7429,71.7772,14058.0
2022-04-27 10:15:00,83.61,83.66,83.4,83.4,14786.0,71.6915,71.7344,71.5114,71.5114,14786.0
2022-04-27 10:20:00,83.39,83.66,83.35,83.57,15864.0,71.5029,71.7344,71.4686,71.6572,15864.0
2022-04-27 10:25:00,83.67,83.7,83.57,83.59,11229.0,71.7429,71.7687,71.6572,71.6743,11229.0
2022-04-27 10:30:00,83.55,83.57,83.25,83.29,14070.0,71.64,71.6572,71.3828,71.4171,14070.0
2022-04-27 10:35:00,83.3,83.6,83.27,83.49,10290.0,71.4257,71.6829,71.4,71.5886,10290.0
2022-04-27 10:40:00,83.51,83.77,83.51,83.66,13859.0,71.6057,71.8287,71.6057,71.7344,13859.0
2022-04-27 10:45:00,83.67,83.76,83.62,83.7,11592.0,71.7429,71.8201,71.7001,71.7687,11592.0
2022-04-27 10:50:00,83.73,83.89,83.73,83.88,9746.0,71.7944,71.9316,71.7944,71.923,9746.0
2022-04-27 10:55:00,83.87,84.01,83.86,83.89,23260.0,71.9144,72.0345,71.9059,71.9316,23260.0
2022-04-27 11:00:00,83.89,83.89,83.51,83.58,19751.0,71.9316,71.9316,71.6057,71.6658,19751.0
2022-04-27 11:05:00,83.58,83.62,83.48,83.55,9869.0,71.6658,71.7001,71.58,71.64,9869.0
2022-04-27 11:10:00,83.52,83.54,83.35,83.43,12663.0,71.6143,71.6315,71.4686,71.5372,12663.0
2022-04-27 11:15:00,83.44,83.76,83.44,83.69,13797.0,71.5457,71.8201,71.5457,71.7601,13797.0
2022-04-27 11:20:00,83.71,83.79,83.68,83.71,9696.0,71.7772,71.8458,71.7515,71.7772,9696.0
2022-04-27 11:25:00,83.75,83.95,83.75,83.94,10065.0,71.8115,71.983,71.8115,71.9745,10065.0
2022-04-27 11:30:00,83.95,84.02,83.84,83.93,23193.0,71.983,72.043,71.8887,71.9659,23193.0
2022-04-27 11:35:00,83.93,84.01,83.9,83.95,9374.0,71.9659,72.0345,71.9402,71.983,9374.0
2022-04-27 11:40:00,83.97,84.0,83.89,83.95,6870.0,72.0002,72.0259,71.9316,71.983,6870.0
2022-04-27 11:45:00,83.95,84.03,83.9,84.02,6675.0,71.983,72.0516,71.9402,72.043,6675.0
2022-04-27 11:50:00,84.01,84.07,83.96,83.96,9718.0,72.0345,72.0859,71.9916,71.9916,9718.0
2022-04-27 11:55:00,83.97,84.05,83.96,84.05,4566.0,72.0002,72.0688,71.9916,72.0688,4566.0
2022-04-27 12:00:00,84.09,84.18,84.03,84.1,7940.0,72.1031,72.1802,72.0516,72.1116,7940.0
2022-04-27 12:05:00,84.08,84.11,84.02,84.08,7986.0,72.0945,72.1202,72.043,72.0945,7986.0
2022-04-27 12:10:00,84.08,84.08,84.0,84.07,11141.0,72.0945,72.0945,72.0259,72.0859,11141.0
2022-04-27 12:15:00,84.09,84.12,84.03,84.09,5826.0,72.1031,72.1288,72.0516,72.1031,5826.0
2022-04-27 12:20:00,84.1,84.18,84.04,84.12,16867.0,72.1116,72.1802,72.0602,72.1288,16867.0
2022-04-27 12:25:00,84.09,84.14,84.05,84.11,19582.0,72.1031,72.1459,72.0688,72.1202,19582.0
2022-04-27 12:30:00,84.12,84.15,83.99,84.01,14091.0,72.1288,72.1545,72.0173,72.0345,14091.0
2022-04-27 12:35:00,84.02,84.15,83.99,84.14,13338.0,72.043,72.1545,72.0173,72.1459,13338.0
2022-04-27 12:40:00,84.15,84.29,84.13,84.28,5761.0,72.1545,72.2746,72.1374,72.266,5761.0
2022-04-27 12:45:00,84.29,84.36,84.24,84.3,19472.0,72.2746,72.3346,72.2317,72.2831,19472.0
2022-04-27 12:50:00,84.29,84.31,84.22,84.27,8052.0,72.2746,72.2917,72.2145,72.2574,8052.0
2022-04-27 12:55:00,84.27,84.29,84.21,84.27,6193.0,72.2574,72.2746,72.206,72.2574,6193.0
2022-04-27 13:00:00,84.29,84.3,84.07,84.13,13226.0,72.2746,72.2831,72.0859,72.1374,13226.0
2022-04-27 13:05:00,84.14,84.17,84.04,84.07,10952.0,72.1459,72.1717,72.0602,72.0859,10952.0
2022-04-27 13:10:00,84.08,84.16,84.04,84.1,5538.0,72.0945,72.1631,72.0602,72.1116,5538.0
2022-04-27 13:15:00,84.12,84.22,84.12,84.22,10313.0,72.1288,72.2145,72.1288,72.2145,10313.0
2022-04-27 13:20:00,84.2,84.31,84.18,84.19,20148.0,72.1974,72.2917,72.1802,72.1888,20148.0
2022-04-27 13:25:00,84.19,84.26,84.03,84.2,9882.0,72.1888,72.2488,72.0516,72.1974,9882.0
2022-04-27 13:30:00,84.21,84.29,84.17,84.17,5403.0,72.206,72.2746,72.1717,72.1717,5403.0
2022-04-27 13:35:00,84.19,84.2,84.06,84.13,18892.0,72.1888,72.1974,72.0773,72.1374,18892.0
2022-04-27 13:40:00,84.15,84.24,84.11,84.21,4738.0,72.1545,72.2317,72.1202,72.206,4738.0
2022-04-27 13:45:00,84.19,84.27,84.12,84.22,10679.0,72.1888,72.2574,72.1288,72.2145,10679.0
2022-04-27 13:50:00,84.24,84.31,84.18,84.27,6269.0,72.2317,72.2917,72.1802,72.2574,6269.0
2022-04-27 13:55:00,84.27,84.29,84.21,84.23,15762.0,72.2574,72.2746,72.206,72.2231,15762.0
2022-04-27 14:00:00,84.23,84.24,84.06,84.15,42672.0,72.2231,72.2317,72.0773,72.1545,42672.0
2022-04-27 14:05:00,84.16,84.26,84.15,84.15,9602.0,72.1631,72.2488,72.1545,72.1545,9602.0
2022-04-27 14:10:00,84.11,84.15,83.97,84.01,25461.0,72.1202,72.1545,72.0002,72.0345,25461.0
2022-04-27 14:15:00,84.0,84.01,83.9,84.01,10726.0,72.0259,72.0345,71.9402,72.0345,10726.0
2022-04-27 14:20:00,84.02,84.12,84.02,84.03,13457.0,72.043,72.1288,72.043,72.0516,13457.0
2022-04-27 14:25:00,84.02,84.08,83.97,83.99,15277.0,72.043,72.0945,72.0002,72.0173,15277.0
2022-04-27 14:30:00,83.98,84.01,83.93,83.98,16788.0,72.0087,72.0345,71.9659,72.0087,16788.0
2022-04-27 14:35:00,83.98,83.99,83.8,83.94,16019.0,72.0087,72.0173,71.8544,71.9745,16019.0
2022-04-27 14:40:00,83.95,84.01,83.93,83.93,26574.0,71.983,72.0345,71.9659,71.9659,26574.0
2022-04-27 14:45:00,83.93,83.98,83.84,83.9,18196.0,71.9659,72.0087,71.8887,71.9402,18196.0
2022-04-27 14:50:00,83.92,83.97,83.88,83.9,17519.0,71.9573,72.0002,71.923,71.9402,17519.0
2022-04-27 14:55:00,83.9,83.9,83.67,83.7,20768.0,71.9402,71.9402,71.7429,71.7687,20768.0
2022-04-27 15:00:00,83.71,83.75,83.55,83.57,19990.0,71.7772,71.8115,71.64,71.6572,19990.0
2022-04-27 15:05:00,83.56,83.67,83.54,83.6,23341.0,71.6486,71.7429,71.6315,71.6829,23341.0
2022-04-27 15:10:00,83.61,83.68,83.49,83.65,21592.0,71.6915,71.7515,71.5886,71.7258,21592.0
2022-04-27 15:15:00,83.66,83.84,83.66,83.8,22402.0,71.7344,71.8887,71.7344,71.8544,22402.0
2022-04-27 15:20:00,83.8,83.8,83.64,83.64,12656.0,71.8544,71.8544,71.7172,71.7172,12656.0
2022-04-27 15:25:00,83.63,83.74,83.62,83.67,12072.0,71.7086,71.803,71.7001,71.7429,12072.0
2022-04-27 15:30:00,83.69,83.69,83.52,83.54,21863.0,71.7601,71.7601,71.6143,71.6315,21863.0
2022-04-27 15:35:00,83.53,83.57,83.42,83.46,10370.0,71.6229,71.6572,71.5286,71.5629,10370.0
2022-04-27 15:40:00,83.46,83.58,83.46,83.54,31448.0,71.5629,71.6658,71.5629,71.6315,31448.0
2022-04-27 15:45:00,83.54,83.63,83.47,83.5,36927.0,71.6315,71.7086,71.5714,71.5972,36927.0
2022-04-27 15:50:00,83.47,83.51,83.3,83.46,83205.0,71.5714,71.6057,71.4257,71.5629,83205.0
2022-04-27 15:55:00,83.46,83.55,83.31,83.39,195651.0,71.5629,71.64,71.4343,71.5029,195651.0
2022-04-28 09:30:00,83.64,83.68,83.08,83.44,65396.0,71.7172,71.7515,71.237,71.5457,65396.0
2022-04-28 09:35:00,83.48,83.64,83.31,83.37,31932.0,71.58,71.7172,71.4343,71.4857,31932.0
2022-04-28 09:40:00,83.39,83.53,83.15,83.53,27050.0,71.5029,71.6229,71.2971,71.6229,27050.0
2022-04-28 09:45:00,83.55,83.95,83.47,83.83,35231.0,71.64,71.983,71.5714,71.8801,35231.0
2022-04-28 09:50:00,83.83,83.98,83.76,83.88,18394.0,71.8801,72.0087,71.8201,71.923,18394.0
2022-04-28 09:55:00,83.85,83.86,83.7,83.73,13048.0,71.8973,71.9059,71.7687,71.7944,13048.0
2022-04-28 10:00:00,83.73,83.8,83.46,83.46,28938.0,71.7944,71.8544,71.5629,71.5629,28938.0
2022-04-28 10:05:00,83.48,83.74,83.46,83.73,26229.0,71.58,71.803,71.5629,71.7944,26229.0
2022-04-28 10:10:00,83.75,83.99,83.72,83.92,22157.0,71.8115,72.0173,71.7858,71.9573,22157.0
2022-04-28 10:15:00,83.93,84.14,83.9,83.92,46321.0,71.9659,72.1459,71.9402,71.9573,46321.0
2022-04-28 10:20:00,83.91,84.01,83.79,84.0,23365.0,71.9487,72.0345,71.8458,72.0259,23365.0
2022-04-28 10:25:00,83.99,84.0,83.72,83.78,25775.0,72.0173,72.0259,71.7858,71.8373,25775.0
2022-04-28 10:30:00,83.74,83.78,83.55,83.71,21915.0,71.803,71.8373,71.64,71.7772,21915.0
2022-04-28 10:35:00,83.69,83.87,83.63,83.78,21523.0,71.7601,71.9144,71.7086,71.8373,21523.0
2022-04-28 10:40:00,83.76,83.87,83.65,83.82,15491.0,71.8201,71.9144,71.7258,71.8716,15491.0
2022-04-28 10:45:00,83.8,83.84,83.49,83.56,27354.0,71.8544,71.8887,71.5886,71.6486,27354.0
2022-04-28 10:50:00,83.55,83.56,83.44,83.5,13658.0,71.64,71.6486,71.5457,71.5972,13658.0
2022-04-28 10:55:00,83.53,83.62,83.39,83.54,14028.0,71.6229,71.7001,71.5029,71.6315,14028.0
2022-04-28 11:00:00,83.55,83.66,83.5,83.58,16231.0,71.64,71.7344,71.5972,71.6658,16231.0
2022-04-28 11:05:00,83.6,83.74,83.58,83.64,15859.0,71.6829,71.803,71.6658,71.7172,15859.0
2022-04-28 11:10:00,83.65,83.67,83.5,83.54,12671.0,71.7258,71.7429,71.5972,71.6315,12671.0
2022-04-28 11:15:00,83.53,83.58,83.39,83.48,17840.0,71.6229,71.6658,71.5029,71.58,17840.0
2022-04-28 11:20:00,83.53,83.53,83.41,83.44,12842.0,71.6229,71.6229,71.52,71.5457,12842.0
2022-04-28 11:25:00,83.46,83.69,83.45,83.67,26439.0,71.5629,71.7601,71.5543,71.7429,26439.0
2022-04-28 11:30:00,83.67,83.96,83.63,83.93,28272.0,71.7429,71.9916,71.7086,71.9659,28272.0
2022-04-28 11:35:00,83.93,84.03,83.93,83.95,23254.0,71.9659,72.0516,71.9659,71.983,23254.0
2022-04-28 11:40:00,83.95,83.98,83.87,83.97,11183.0,71.983,72.0087,71.9144,72.0002,11183.0
2022-04-28 11:45:00,83.96,84.0,83.79,83.93,15721.0,71.9916,72.0259,71.8458,71.9659,15721.0
2022-04-28 11:50:00,83.92,84.14,83.92,84.12,20933.0,71.9573,72.1459,71.9573,72.1288,20933.0
2022-04-28 11:55:00,84.11,84.13,83.95,84.02,15917.0,72.1202,72.1374,71.983,72.043,15917.0
2022-04-28 12:00:00,84.03,84.12,84.0,84.07,23761.0,72.0516,72.1288,72.0259,72.0859,23761.0
2022-04-28 12:05:00,84.08,84.08,83.93,84.0,15381.0,72.0945,72.0945,71.9659,72.0259,15381.0
2022-04-28 12:10:00,84.02,84.11,83.99,84.09,15115.0,72.043,72.1202,72.0173,72.1031,15115.0
2022-04-28 12:15:00,84.1,84.17,84.05,84.14,15868.0,72.1116,72.1717,72.0688,72.1459,15868.0
2022-04-28 12:20:00,84.12,84.23,84.11,84.14,23970.0,72.1288,72.2231,72.1202,72.1459,23970.0
2022-04-28 12:25:00,84.13,84.17,84.04,84.16,12055.0,72.1374,72.1717,72.0602,72.1631,12055.0
2022-04-28 12:30:00,84.19,84.19,84.04,84.04,6488.0,72.1888,72.1888,72.0602,72.0602,6488.0
2022-04-28 12:35:00,84.04,84.2,84.03,84.16,10355.0,72.0602,72.1974,72.0516,72.1631,10355.0
2022-04-28 12:40:00,84.16,84.24,84.14,84.14,8187.0,72.1631,72.2317,72.1459,72.1459,8187.0
2022-04-28 12:45:00,84.13,84.17,83.96,83.98,12318.0,72.1374,72.1717,71.9916,72.0087,12318.0
2022-04-28 12:50:00,83.98,84.02,83.89,83.96,9425.0,72.0087,72.043,71.9316,71.9916,9425.0
2022-04-28 12:55:00,83.95,84.1,83.94,84.01,8048.0,71.983,72.1116,71.9745,72.0345,8048.0
2022-04-28 13:00:00,84.04,84.06,83.83,83.83,10888.0,72.0602,72.0773,71.8801,71.8801,10888.0
2022-04-28 13:05:00,83.83,84.04,83.83,84.0,11552.0,71.8801,72.0602,71.8801,72.0259,11552.0
2022-04-28 13:10:00,83.98,84.04,83.97,83.98,13631.0,72.0087,72.0602,72.0002,72.0087,13631.0
2022-04-28 13:15:00,83.99,84.06,83.94,84.02,7975.0,72.0173,72.0773,71.9745,72.043,7975.0
2022-04-28 13:20:00,84.01,84.01,83.82,83.82,14471.0,72.0345,72.0345,71.8716,71.8716,14471.0
2022-04-28 13:25:00,83.81,83.9,83.77,83.86,15422.0,71.863,71.9402,71.8287,71.9059,15422.0
2022-04-28 13:30:00,83.89,83.92,83.74,83.8,16091.0,71.9316,71.9573,71.803,71.8544,16091.0
2022-04-28 13:35:00,83.83,83.86,83.64,83.75,17411.0,71.8801,71.9059,71.7172,71.8115,17411.0
2022-04-28 13:40:00,83.75,83.79,83.64,83.69,20020.0,71.8115,71.8458,71.7172,71.7601,20020.0
2022-04-28 13:45:00,83.7,83.83,83.68,83.8,19215.0,71.7687,71.8801,71.7515,71.8544,19215.0
2022-04-28 13:50:00,83.77,83.77,83.6,83.61,19696.0,71.8287,71.8287,71.6829,71.6915,19696.0
2022-04-28 13:55:00,83.58,83.58,83.45,83.46,15700.0,71.6658,71.6658,71.5543,71.5629,15700.0
2022-04-28 14:00:00,83.46,83.61,83.46,83.53,23565.0,71.5629,71.6915,71.5629,71.6229,23565.0
2022-04-28 14:05:00,83.52,83.7,83.52,83.67,20058.0,71.6143,71.7687,71.6143,71.7429,20058.0
2022-04-28 14:10:00,83.65,83.69,83.56,83.65,7871.0,71.7258,71.7601,71.6486,71.7258,7871.0
2022-04-28 14:15:00,83.64,83.66,83.56,83.66,19209.0,71.7172,71.7344,71.6486,71.7344,19209.0
2022-04-28 14:20:00,83.64,83.67,83.62,83.65,10802.0,71.7172,71.7429,71.7001,71.7258,10802.0
2022-04-28 14:25:00,83.63,83.63,83.55,83.58,20288.0,71.7086,71.7086,71.64,71.6658,20288.0
2022-04-28 14:30:00,83.58,83.66,83.56,83.57,13554.0,71.6658,71.7344,71.6486,71.6572,13554.0
2022-04-28 14:35:00,83.56,83.61,83.52,83.58,24253.0,71.6486,71.6915,71.6143,71.6658,24253.0
2022-04-28 14:40:00,83.61,83.8,83.6,83.78,11681.0,71.6915,71.8544,71.6829,71.8373,11681.0
2022-04-28 14:45:00,83.8,83.86,83.78,83.85,42588.0,71.8544,71.9059,71.8373,71.8973,42588.0
2022-04-28 14:50:00,83.84,83.85,83.7,83.7,13241.0,71.8887,71.8973,71.7687,71.7687,13241.0
2022-04-28 14:55:00,83.7,83.77,83.7,83.77,13668.0,71.7687,71.8287,71.7687,71.8287,13668.0
2022-04-28 15:00:00,83.77,83.86,83.75,83.83,16311.0,71.8287,71.9059,71.8115,71.8801,16311.0
2022-04-28 15:05:00,83.82,83.85,83.75,83.75,11256.0,71.8716,71.8973,71.8115,71.8115,11256.0
2022-04-28 15:10:00,83.74,83.75,83.65,83.69,19547.0,71.803,71.8115,71.7258,71.7601,19547.0
2022-04-28 15:15:00,83.69,83.77,83.68,83.74,12573.0,71.7601,71.8287,71.7515,71.803,12573.0
2022-04-28 15:20:00,83.76,83.8,83.71,83.71,22192.0,71.8201,71.8544,71.7772,71.7772,22192.0
2022-04-28 15:25:00,83.71,83.81,83.63,83.8,33581.0,71.7772,71.863,71.7086,71.8544,33581.0
2022-04-28 15:30:00,83.81,83.81,83.61,83.66,35337.0,71.863,71.863,71.6915,71.7344,35337.0
2022-04-28 15:35:00,83.65,83.79,83.65,83.75,45887.0,71.7258,71.8458,71.7258,71.8115,45887.0
2022-04-28 15:40:00,83.74,83.93,83.73,83.76,26460.0,71.803,71.9659,71.7944,71.8201,26460.0
2022-04-28 15:45:00,83.76,83.82,83.65,83.69,40582.0,71.8201,71.8716,71.7258,71.7601,40582.0
2022-04-28 15:50:00,83.69,83.78,83.6,83.74,69779.0,71.7601,71.8373,71.6829,71.803,69779.0
2022-04-28 15:55:00,83.73,83.9,83.62,83.87,156902.0,71.7944,71.9402,71.7001,71.9144,156902.0
2022-04-29 09:30:00,83.68,83.68,83.25,83.25,46390.0,71.7515,71.7515,71.3828,71.3828,46390.0
2022-04-29 09:35:00,83.17,83.2,82.82,82.97,25866.0,71.3142,71.3399,71.0141,71.1427,25866.0
2022-04-29 09:40:00,82.99,83.06,82.91,82.98,19897.0,71.1599,71.2199,71.0913,71.1513,19897.0
2022-04-29 09:45:00,82.94,83.12,82.83,82.91,13321.0,71.117,71.2713,71.0227,71.0913,13321.0
2022-04-29 09:50:00,82.92,83.01,82.81,83.01,14831.0,71.0999,71.177,71.0055,71.177,14831.0
2022-04-29 09:55:00,83.03,83.33,83.03,83.13,11624.0,71.1942,71.4514,71.1942,71.2799,11624.0
2022-04-29 10:00:00,83.18,83.23,83.01,83.03,20057.0,71.3228,71.3657,71.177,71.1942,20057.0
2022-04-29 10:05:00,83.06,83.26,83.06,83.09,17125.0,71.2199,71.3914,71.2199,71.2456,17125.0
2022-04-29 10:10:00,83.08,83.18,82.94,83.1,28016.0,71.237,71.3228,71.117,71.2542,28016.0
2022-04-29 10:15:00,83.15,83.26,83.0,83.0,15029.0,71.2971,71.3914,71.1684,71.1684,15029.0
2022-04-29 10:20:00,83.03,83.1,82.89,82.91,19354.0,71.1942,71.2542,71.0741,71.0913,19354.0
2022-04-29 10:25:00,82.89,83.0,82.86,82.89,29220.0,71.0741,71.1684,71.0484,71.0741,29220.0
2022-04-29 10:30:00,82.88,82.88,82.66,82.69,46223.0,71.0656,71.0656,70.8769,70.9026,46223.0
2022-04-29 10:35:00,82.69,82.85,82.63,82.83,25558.0,70.9026,71.0398,70.8512,71.0227,25558.0
2022-04-29 10:40:00,82.83,82.89,82.67,82.72,23295.0,71.0227,71.0741,70.8855,70.9284,23295.0
2022-04-29 10:45:00,82.7,82.74,82.61,82.69,19154.0,70.9112,70.9455,70.834,70.9026,19154.0
2022-04-29 10:50:00,82.69,82.77,82.66,82.7,10174.0,70.9026,70.9712,70.8769,70.9112,10174.0
2022-04-29 10:55:00,82.71,82.74,82.6,82.64,27074.0,70.9198,70.9455,70.8255,70.8598,27074.0
2022-04-29 11:00:00,82.62,82.62,82.4,82.4,22984.0,70.8426,70.8426,70.654,70.654,22984.0
2022-04-29 11:05:00,82.46,82.86,82.45,82.78,16070.0,70.7054,71.0484,70.6968,70.9798,16070.0
2022-04-29 11:10:00,82.79,82.83,82.64,82.68,17466.0,70.9884,71.0227,70.8598,70.8941,17466.0
2022-04-29 11:15:00,82.7,82.75,82.65,82.72,14411.0,70.9112,70.9541,70.8683,70.9284,14411.0
2022-04-29 11:20:00,82.7,82.8,82.69,82.73,15429.0,70.9112,70.997,70.9026,70.9369,15429.0
2022-04-29 11:25:00,82.74,82.89,82.71,82.81,16370.0,70.9455,71.0741,70.9198,71.0055,16370.0
2022-04-29 11:30:00,82.81,82.95,82.8,82.92,14134.0,71.0055,71.1256,70.997,71.0999,14134.0
2022-04-29 11:35:00,82.92,82.96,82.8,82.82,13674.0,71.0999,71.1341,70.997,71.0141,13674.0
2022-04-29 11:40:00,82.78,82.8,82.73,82.78,7803.0,70.9798,70.997,70.9369,70.9798,7803.0
2022-04-29 11:45:00,82.78,82.87,82.75,82.78,7873.0,70.9798,71.057,70.9541,70.9798,7873.0
2022-04-29 11:50:00,82.77,82.81,82.75,82.8,12010.0,70.9712,71.0055,70.9541,70.997,12010.0
2022-04-29 11:55:00,82.81,82.87,82.69,82.72,9932.0,71.0055,71.057,70.9026,70.9284,9932.0
2022-04-29 12:00:00,82.74,82.77,82.62,82.65,13531.0,70.9455,70.9712,70.8426,70.8683,13531.0
2022-04-29 12:05:00,82.64,82.65,82.53,82.53,10323.0,70.8598,70.8683,70.7654,70.7654,10323.0
2022-04-29 12:10:00,82.53,82.64,82.49,82.56,8812.0,70.7654,70.8598,70.7311,70.7912,8812.0
2022-04-29 12:15:00,82.55,82.56,82.44,82.45,12510.0,70.7826,70.7912,70.6883,70.6968,12510.0
2022-04-29 12:20:00,82.44,82.55,82.37,82.55,9303.0,70.6883,70.7826,70.6283,70.7826,9303.0
2022-04-29 12:25:00,82.55,82.6,82.49,82.59,8035.0,70.7826,70.8255,70.7311,70.8169,8035.0
2022-04-29 12:30:00,82.57,82.59,82.49,82.52,8373.0,70.7997,70.8169,70.7311,70.7569,8373.0
2022-04-29 12:35:00,82.51,82.66,82.48,82.62,9582.0,70.7483,70.8769,70.7226,70.8426,9582.0
2022-04-29 12:40:00,82.62,82.62,82.53,82.59,5642.0,70.8426,70.8426,70.7654,70.8169,5642.0
2022-04-29 12:45:00,82.61,82.61,82.42,82.42,8032.0,70.834,70.834,70.6711,70.6711,8032.0
2022-04-29 12:50:00,82.42,82.42,82.28,82.3,13802.0,70.6711,70.6711,70.5511,70.5682,13802.0
2022-04-29 12:55:00,82.3,82.41,82.27,82.33,17109.0,70.5682,70.6626,70.5425,70.594,17109.0
2022-04-29 13:00:00,82.31,82.39,82.28,82.33,11245.0,70.5768,70.6454,70.5511,70.594,11245.0
2022-04-29 13:05:00,82.33,82.38,82.25,82.3,9160.0,70.594,70.6368,70.5254,70.5682,9160.0
2022-04-29 13:10:00,82.31,82.36,82.28,82.36,12154.0,70.5768,70.6197,70.5511,70.6197,12154.0
2022-04-29 13:15:00,82.36,82.42,82.32,82.34,8180.0,70.6197,70.6711,70.5854,70.6025,8180.0
2022-04-29 13:20:00,82.37,82.47,82.37,82.47,13401.0,70.6283,70.714,70.6283,70.714,13401.0
2022-04-29 13:25:00,82.47,82.56,82.37,82.37,13426.0,70.714,70.7912,70.6283,70.6283,13426.0
2022-04-29 13:30:00,82.38,82.45,82.36,82.36,13005.0,70.6368,70.6968,70.6197,70.6197,13005.0
2022-04-29 13:35:00,82.37,82.55,82.35,82.49,32455.0,70.6283,70.7826,70.6111,70.7311,32455.0
2022-04-29 13:40:00,82.49,82.51,82.42,82.43,12511.0,70.7311,70.7483,70.6711,70.6797,12511.0
2022-04-29 13:45:00,82.46,82.46,82.24,82.25,15135.0,70.7054,70.7054,70.5168,70.5254,15135.0
2022-04-29 13:50:00,82.24,82.37,82.2,82.26,22466.0,70.5168,70.6283,70.4825,70.5339,22466.0
2022-04-29 13:55:00,82.25,82.31,82.2,82.28,8485.0,70.5254,70.5768,70.4825,70.5511,8485.0
2022-04-29 14:00:00,82.29,82.31,82.19,82.23,14464.0,70.5597,70.5768,70.4739,70.5082,14464.0
2022-04-29 14:05:00,82.24,82.42,82.24,82.41,8972.0,70.5168,70.6711,70.5168,70.6626,8972.0
2022-04-29 14:10:00,82.38,82.44,82.34,82.42,6689.0,70.6368,70.6883,70.6025,70.6711,6689.0
2022-04-29 14:15:00,82.43,82.62,82.43,82.6,17894.0,70.6797,70.8426,70.6797,70.8255,17894.0
2022-04-29 14:20:00,82.6,82.6,82.34,82.38,10456.0,70.8255,70.8255,70.6025,70.6368,10456.0
2022-04-29 14:25:00,82.37,82.4,82.31,82.36,11156.0,70.6283,70.654,70.5768,70.6197,11156.0
2022-04-29 14:30:00,82.36,82.37,82.3,82.3,8083.0,70.6197,70.6283,70.5682,70.5682,8083.0
2022-04-29 14:35:00,82.3,82.35,82.24,82.24,8483.0,70.5682,70.6111,70.5168,70.5168,8483.0
2022-04-29 14:40:00,82.25,82.38,82.24,82.38,6008.0,70.5254,70.6368,70.5168,70.6368,6008.0
2022-04-29 14:45:00,82.4,82.44,82.26,82.26,10161.0,70.654,70.6883,70.5339,70.5339,10161.0
2022-04-29 14:50:00,82.26,82.32,82.24,82.26,8248.0,70.5339,70.5854,70.5168,70.5339,8248.0
2022-04-29 14:55:00,82.25,82.35,82.19,82.31,8777.0,70.5254,70.6111,70.4739,70.5768,8777.0
2022-04-29 15:00:00,82.3,82.3,82.21,82.29,23370.0,70.5682,70.5682,70.4911,70.5597,23370.0
2022-04-29 15:05:00,82.29,82.29,82.03,82.03,34385.0,70.5597,70.5597,70.3367,70.3367,34385.0
2022-04-29 15:10:00,82.05,82.05,81.93,81.99,16792.0,70.3539,70.3539,70.251,70.3024,16792.0
2022-04-29 15:15:00,81.98,82.14,81.96,82.12,22031.0,70.2938,70.431,70.2767,70.4139,22031.0
2022-04-29 15:20:00,82.1,82.13,82.0,82.11,19478.0,70.3967,70.4225,70.311,70.4053,19478.0
2022-04-29 15:25:00,82.09,82.15,82.04,82.08,17615.0,70.3882,70.4396,70.3453,70.3796,17615.0
2022-04-29 15:30:00,82.08,82.18,81.99,82.14,26571.0,70.3796,70.4653,70.3024,70.431,26571.0
2022-04-29 15:35:00,82.14,82.27,82.09,82.21,44442.0,70.431,70.5425,70.3882,70.4911,44442.0
2022-04-29 15:40:00,82.22,82.35,82.18,82.18,47522.0,70.4996,70.6111,70.4653,70.4653,47522.0
2022-04-29 15:45:00,82.17,82.19,81.88,81.9,85352.0,70.4568,70.4739,70.2081,70.2253,85352.0
2022-04-29 15:50:00,81.89,81.89,81.65,81.7,111961.0,70.2167,70.2167,70.0109,70.0538,111961.0
2022-04-29 15:55:00,81.7,81.75,81.56,81.67,290482.0,70.0538,70.0966,69.9337,70.028,290482.0
2022-05-02 09:30:00,81.98,82.31,81.6,82.03,65451.0,70.2938,70.5768,69.968,70.3367,65451.0
2022-05-02 09:35:00,81.96,82.01,81.42,81.59,74225.0,70.2767,70.3196,69.8137,69.9594,74225.0
2022-05-02 09:40:00,81.69,81.98,81.6,81.78,20614.0,70.0452,70.2938,69.968,70.1224,20614.0
2022-05-02 09:45:00,81.76,81.84,81.38,81.43,17595.0,70.1052,70.1738,69.7794,69.8222,17595.0
2022-05-02 09:50:00,81.44,81.56,81.3,81.33,16777.0,69.8308,69.9337,69.7108,69.7365,16777.0
2022-05-02 09:55:00,81.3,81.65,81.25,81.65,16258.0,69.7108,70.0109,69.6679,70.0109,16258.0
2022-05-02 10:00:00,81.62,82.04,81.55,81.89,31467.0,69.9852,70.3453,69.9251,70.2167,31467.0
2022-05-02 10:05:00,81.94,82.01,81.59,81.62,25696.0,70.2595,70.3196,69.9594,69.9852,25696.0
2022-05-02 10:10:00,81.65,82.08,81.5,82.07,24325.0,70.0109,70.3796,69.8823,70.371,24325.0
2022-05-02 10:15:00,82.05,82.28,81.85,82.28,18486.0,70.3539,70.5511,70.1824,70.5511,18486.0
2022-05-02 10:20:00,82.27,82.43,82.07,82.36,25363.0,70.5425,70.6797,70.371,70.6197,25363.0
2022-05-02 10:25:00,82.34,82.57,82.29,82.3,26531.0,70.6025,70.7997,70.5597,70.5682,26531.0
2022-05-02 10:30:00,82.33,82.47,82.28,82.34,18963.0,70.594,70.714,70.5511,70.6025,18963.0
2022-05-02 10:35:00,82.35,82.35,82.13,82.34,21360.0,70.6111,70.6111,70.4225,70.6025,21360.0
2022-05-02 10:40:00,82.35,82.41,82.15,82.16,15333.0,70.6111,70.6626,70.4396,70.4482,15333.0
2022-05-02 10:45:00,82.13,82.31,82.09,82.31,20106.0,70.4225,70.5768,70.3882,70.5768,20106.0
2022-05-02 10:50:00,82.32,82.37,82.15,82.16,20331.0,70.5854,70.6283,70.4396,70.4482,20331.0
2022-05-02 10:55:00,82.16,82.23,82.03,82.04,17705.0,70.4482,70.5082,70.3367,70.3453,17705.0
2022-05-02 11:00:00,82.07,82.09,81.77,81.89,18127.0,70.371,70.3882,70.1138,70.2167,18127.0
2022-05-02 11:05:00,81.89,81.92,81.77,81.88,11516.0,70.2167,70.2424,70.1138,70.2081,11516.0
2022-05-02 11:10:00,81.87,81.88,81.68,81.76,10251.0,70.1995,70.2081,70.0366,70.1052,10251.0
2022-05-02 11:15:00,81.75,81.84,81.67,81.72,14229.0,70.0966,70.1738,70.028,70.0709,14229.0
2022-05-02 11:20:00,81.7,81.72,81.64,81.67,35674.0,70.0538,70.0709,70.0023,70.028,35674.0
2022-05-02 11:25:00,81.67,81.67,81.47,81.53,25918.0,70.028,70.028,69.8565,69.908,25918.0
2022-05-02 11:30:00,81.54,81.57,81.38,81.52,26335.0,69.9166,69.9423,69.7794,69.8994,26335.0
2022-05-02 11:35:00,81.52,81.7,81.48,81.48,12178.0,69.8994,70.0538,69.8651,69.8651,12178.0
2022-05-02 11:40:00,81.47,81.55,81.36,81.49,7706.0,69.8565,69.9251,69.7622,69.8737,7706.0
2022-05-02 11:45:00,81.5,81.55,81.44,81.52,5968.0,69.8823,69.9251,69.8308,69.8994,5968.0
2022-05-02 11:50:00,81.5,81.5,81.29,81.38,11964.0,69.8823,69.8823,69.7022,69.7794,11964.0
2022-05-02 11:55:00,81.37,81.43,81.23,81.35,9952.0,69.7708,69.8222,69.6508,69.7537,9952.0
2022-05-02 12:00:00,81.35,81.35,81.15,81.21,30928.0,69.7537,69.7537,69.5822,69.6336,30928.0
2022-05-02 12:05:00,81.19,81.21,81.03,81.1,15282.0,69.6165,69.6336,69.4793,69.5393,15282.0
2022-05-02 12:10:00,81.1,81.1,80.96,80.98,16722.0,69.5393,69.5393,69.4192,69.4364,16722.0
2022-05-02 12:15:00,81.01,81.2,80.94,81.19,11387.0,69.4621,69.625,69.4021,69.6165,11387.0
2022-05-02 12:20:00,81.22,81.3,81.17,81.17,8472.0,69.6422,69.7108,69.5993,69.5993,8472.0
2022-05-02 12:25:00,81.13,81.13,81.02,81.05,13274.0,69.565,69.565,69.4707,69.4964,13274.0
2022-05-02 12:30:00,81.05,81.22,81.05,81.18,15289.0,69.4964,69.6422,69.4964,69.6079,15289.0
2022-05-02 12:35:00,81.24,81.25,81.08,81.14,9024.0,69.6593,69.6679,69.5221,69.5736,9024.0
2022-05-02 12:40:00,81.15,81.21,81.08,81.1,10477.0,69.5822,69.6336,69.5221,69.5393,10477.0
2022-05-02 12:45:00,81.08,81.16,81.05,81.1,15041.0,69.5221,69.5907,69.4964,69.5393,15041.0
2022-05-02 12:50:00,81.07,81.12,80.91,80.94,13365.0,69.5136,69.5564,69.3764,69.4021,13365.0
2022-05-02 12:55:00,81.0,81.07,80.91,80.95,19377.0,69.4535,69.5136,69.3764,69.4107,19377.0
2022-05-02 13:00:00,80.96,80.98,80.79,80.85,14638.0,69.4192,69.4364,69.2735,69.3249,14638.0
2022-05-02 13:05:00,80.84,81.11,80.82,80.98,14095.0,69.3164,69.5479,69.2992,69.4364,14095.0
2022-05-02 13:10:00,80.97,81.15,80.96,81.03,7747.0,69.4278,69.5822,69.4192,69.4793,7747.0
2022-05-02 13:15:00,81.08,81.12,80.95,81.07,11650.0,69.5221,69.5564,69.4107,69.5136,11650.0
2022-05-02 13:20:00,81.02,81.06,80.92,80.92,14072.0,69.4707,69.505,69.3849,69.3849,14072.0
2022-05-02 13:25:00,80.92,80.98,80.81,80.89,11266.0,69.3849,69.4364,69.2906,69.3592,11266.0
2022-05-02 13:30:00,80.89,80.93,80.58,80.64,20449.0,69.3592,69.3935,69.0934,69.1449,20449.0
2022-05-02 13:35:00,80.6,80.88,80.6,80.84,10433.0,69.1106,69.3507,69.1106,69.3164,10433.0
2022-05-02 13:40:00,80.89,81.03,80.89,80.96,10260.0,69.3592,69.4793,69.3592,69.4192,10260.0
2022-05-02 13:45:00,80.96,81.03,80.88,80.97,14143.0,69.4192,69.4793,69.3507,69.4278,14143.0
2022-05-02 13:50:00,80.98,80.98,80.77,80.79,17269.0,69.4364,69.4364,69.2563,69.2735,17269.0
2022-05-02 13:55:00,80.78,80.9,80.72,80.89,22055.0,69.2649,69.3678,69.2135,69.3592,22055.0
2022-05-02 14:00:00,80.9,80.96,80.82,80.87,30266.0,69.3678,69.4192,69.2992,69.3421,30266.0
2022-05-02 14:05:00,80.89,81.07,80.85,80.95,19095.0,69.3592,69.5136,69.3249,69.4107,19095.0
2022-05-02 14:10:00,80.94,80.94,80.73,80.82,10494.0,69.4021,69.4021,69.222,69.2992,10494.0
2022-05-02 14:15:00,80.81,80.88,80.75,80.83,14608.0,69.2906,69.3507,69.2392,69.3078,14608.0
2022-05-02 14:20:00,80.83,80.88,80.8,80.8,15451.0,69.3078,69.3507,69.2821,69.2821,15451.0
2022-05-02 14:25:00,80.77,80.79,80.71,80.73,20586.0,69.2563,69.2735,69.2049,69.222,20586.0
2022-05-02 14:30:00,80.72,80.75,80.54,80.59,21356.0,69.2135,69.2392,69.0591,69.102,21356.0
2022-05-02 14:35:00,80.59,80.6,80.49,80.57,9850.0,69.102,69.1106,69.0162,69.0848,9850.0
2022-05-02 14:40:00,80.55,80.55,80.27,80.29,21562.0,69.0677,69.0677,68.8276,68.8448,21562.0
2022-05-02 14:45:00,80.3,80.51,80.3,80.51,18028.0,68.8533,69.0334,68.8533,69.0334,18028.0
2022-05-02 14:50:00,80.49,80.5,80.32,80.39,11833.0,69.0162,69.0248,68.8705,68.9305,11833.0
2022-05-02 14:55:00,80.39,80.41,80.24,80.3,28072.0,68.9305,68.9476,68.8019,68.8533,28072.0
2022-05-02 15:00:00,80.28,80.57,80.28,80.51,16336.0,68.8362,69.0848,68.8362,69.0334,16336.0
2022-05-02 15:05:00,80.53,80.69,80.51,80.61,17491.0,69.0505,69.1877,69.0334,69.1191,17491.0
2022-05-02 15:10:00,80.67,80.76,80.56,80.74,43709.0,69.1706,69.2478,69.0763,69.2306,43709.0
2022-05-02 15:15:00,80.78,80.81,80.66,80.8,14206.0,69.2649,69.2906,69.162,69.2821,14206.0
2022-05-02 15:20:00,80.84,80.99,80.84,80.98,22119.0,69.3164,69.445,69.3164,69.4364,22119.0
2022-05-02 15:25:00,80.95,81.05,80.91,80.95,18967.0,69.4107,69.4964,69.3764,69.4107,18967.0
2022-05-02 15:30:00,80.95,81.16,80.95,81.14,29313.0,69.4107,69.5907,69.4107,69.5736,29313.0
2022-05-02 15:35:00,81.15,81.17,80.79,80.82,28320.0,69.5822,69.5993,69.2735,69.2992,28320.0
2022-05-02 15:40:00,80.88,81.03,80.79,80.81,28595.0,69.3507,69.4793,69.2735,69.2906,28595.0
2022-05-02 15:45:00,80.8,81.26,80.79,81.24,45640.0,69.2821,69.6765,69.2735,69.6593,45640.0
2022-05-02 15:50:00,81.23,81.24,81.03,81.13,76297.0,69.6508,69.6593,69.4793,69.565,76297.0
2022-05-02 15:55:00,81.13,81.13,80.95,81.07,203099.0,69.565,69.565,69.4107,69.5136,203099.0
2022-05-03 09:30:00,81.55,81.63,80.99,81.29,86094.0,69.9251,69.9937,69.445,69.7022,86094.0
2022-05-03 09:35:00,81.31,81.58,81.25,81.36,29808.0,69.7194,69.9509,69.6679,69.7622,29808.0
2022-05-03 09:40:00,81.33,81.47,81.31,81.37,24339.0,69.7365,69.8565,69.7194,69.7708,24339.0
2022-05-03 09:45:00,81.37,81.55,81.25,81.42,36546.0,69.7708,69.9251,69.6679,69.8137,36546.0
2022-05-03 09:50:00,81.41,81.52,81.27,81.32,21622.0,69.8051,69.8994,69.6851,69.7279,21622.0
2022-05-03 09:55:00,81.34,81.47,81.12,81.12,29113.0,69.7451,69.8565,69.5564,69.5564,29113.0
2022-05-03 10:00:00,81.08,81.09,80.73,80.75,33276.0,69.5221,69.5307,69.222,69.2392,33276.0
2022-05-03 10:05:00,80.77,81.07,80.74,81.07,22210.0,69.2563,69.5136,69.2306,69.5136,22210.0
2022-05-03 10:10:00,81.12,81.41,80.95,81.37,28754.0,69.5564,69.8051,69.4107,69.7708,28754.0
2022-05-03 10:15:00,81.38,81.56,81.37,81.55,32214.0,69.7794,69.9337,69.7708,69.9251,32214.0
2022-05-03 10:20:00,81.54,81.62,81.45,81.49,50936.0,69.9166,69.9852,69.8394,69.8737,50936.0
2022-05-03 10:25:00,81.51,81.58,81.44,81.53,33436.0,69.8908,69.9509,69.8308,69.908,33436.0
2022-05-03 10:30:00,81.56,81.74,81.49,81.5,31693.0,69.9337,70.0881,69.8737,69.8823,31693.0
2022-05-03 10:35:00,81.5,81.64,81.5,81.63,25871.0,69.8823,70.0023,69.8823,69.9937,25871.0
2022-05-03 10:40:00,81.63,81.9,81.61,81.82,21045.0,69.9937,70.2253,69.9766,70.1567,21045.0
2022-05-03 10:45:00,81.8,81.82,81.68,81.71,23890.0,70.1395,70.1567,70.0366,70.0623,23890.0
2022-05-03 10:50:00,81.71,81.91,81.7,81.83,11768.0,70.0623,70.2338,70.0538,70.1652,11768.0
2022-05-03 10:55:00,81.82,81.83,81.75,81.79,14831.0,70.1567,70.1652,70.0966,70.1309,14831.0
2022-05-03 11:00:00,81.8,82.01,81.79,81.99,18871.0,70.1395,70.3196,70.1309,70.3024,18871.0
2022-05-03 11:05:00,82.0,82.07,81.94,82.0,23226.0,70.311,70.371,70.2595,70.311,23226.0
2022-05-03 11:10:00,82.0,82.12,81.98,82.09,25020.0,70.311,70.4139,70.2938,70.3882,25020.0
2022-05-03 11:15:00,82.1,82.2,82.02,82.1,31580.0,70.3967,70.4825,70.3281,70.3967,31580.0
2022-05-03 11:20:00,82.07,82.21,82.07,82.19,11668.0,70.371,70.4911,70.371,70.4739,11668.0
2022-05-03 11:25:00,82.18,82.29,82.18,82.22,8342.0,70.4653,70.5597,70.4653,70.4996,8342.0
2022-05-03 11:30:00,82.24,82.43,82.24,82.41,11105.0,70.5168,70.6797,70.5168,70.6626,11105.0
2022-05-03 11:35:00,82.44,82.5,82.37,82.39,14158.0,70.6883,70.7397,70.6283,70.6454,14158.0
2022-05-03 11:40:00,82.41,82.44,82.31,82.32,40993.0,70.6626,70.6883,70.5768,70.5854,40993.0
2022-05-03 11:45:00,82.32,82.39,82.24,82.38,7884.0,70.5854,70.6454,70.5168,70.6368,7884.0
2022-05-03 11:50:00,82.37,82.38,82.22,82.24,8735.0,70.6283,70.6368,70.4996,70.5168,8735.0
2022-05-03 11:55:00,82.23,82.34,82.23,82.29,5370.0,70.5082,70.6025,70.5082,70.5597,5370.0
2022-05-03 12:00:00,82.28,82.4,82.28,82.35,11734.0,70.5511,70.654,70.5511,70.6111,11734.0
2022-05-03 12:05:00,82.34,82.34,82.12,82.2,13714.0,70.6025,70.6025,70.4139,70.4825,13714.0
2022-05-03 12:10:00,82.19,82.28,82.15,82.25,8203.0,70.4739,70.5511,70.4396,70.5254,8203.0
2022-05-03 12:15:00,82.24,82.27,82.11,82.16,9104.0,70.5168,70.5425,70.4053,70.4482,9104.0
2022-05-03 12:20:00,82.15,82.33,82.15,82.3,8572.0,70.4396,70.594,70.4396,70.5682,8572.0
2022-05-03 12:25:00,82.29,82.35,82.18,82.18,12189.0,70.5597,70.6111,70.4653,70.4653,12189.0
2022-05-03 12:30:00,82.11,82.24,82.1,82.24,9190.0,70.4053,70.5168,70.3967,70.5168,9190.0
2022-05-03 12:35:00,82.24,82.3,82.17,82.23,8313.0,70.5168,70.5682,70.4568,70.5082,8313.0
2022-05-03 12:40:00,82.22,82.24,82.12,82.12,9976.0,70.4996,70.5168,70.4139,70.4139,9976.0
2022-05-03 12:45:00,82.1,82.11,82.05,82.06,7665.0,70.3967,70.4053,70.3539,70.3624,7665.0
2022-05-03 12:50:00,82.1,82.19,82.1,82.14,6409.0,70.3967,70.4739,70.3967,70.431,6409.0
2022-05-03 12:55:00,82.1,82.18,82.03,82.16,8623.0,70.3967,70.4653,70.3367,70.4482,8623.0
2022-05-03 13:00:00,82.15,82.26,82.14,82.15,6982.0,70.4396,70.5339,70.431,70.4396,6982.0
2022-05-03 13:05:00,82.14,82.17,82.11,82.16,7755.0,70.431,70.4568,70.4053,70.4482,7755.0
2022-05-03 13:10:00,82.16,82.19,82.07,82.11,14077.0,70.4482,70.4739,70.371,70.4053,14077.0
2022-05-03 13:15:00,82.13,82.14,82.01,82.01,6065.0,70.4225,70.431,70.3196,70.3196,6065.0
2022-05-03 13:20:00,82.01,82.04,81.92,81.99,13146.0,70.3196,70.3453,70.2424,70.3024,13146.0
2022-05-03 13:25:00,82.01,82.03,81.81,81.84,19756.0,70.3196,70.3367,70.1481,70.1738,19756.0
2022-05-03 13:30:00,81.87,81.9,81.72,81.9,15152.0,70.1995,70.2253,70.0709,70.2253,15152.0
2022-05-03 13:35:00,81.87,81.87,81.75,81.8,11240.0,70.1995,70.1995,70.0966,70.1395,11240.0
2022-05-03 13:40:00,81.82,81.83,81.66,81.69,11527.0,70.1567,70.1652,70.0195,70.0452,11527.0
2022-05-03 13:45:00,81.7,81.76,81.61,81.61,10669.0,70.0538,70.1052,69.9766,69.9766,10669.0
2022-05-03 13:50:00,81.62,81.72,81.58,81.61,19853.0,69.9852,70.0709,69.9509,69.9766,19853.0
2022-05-03 13:55:00,81.62,81.75,81.61,81.73,34186.0,69.9852,70.0966,69.9766,70.0795,34186.0
2022-05-03 14:00:00,81.72,81.72,81.47,81.47,11186.0,70.0709,70.0709,69.8565,69.8565,11186.0
2022-05-03 14:05:00,81.45,81.59,81.44,81.57,16836.0,69.8394,69.9594,69.8308,69.9423,16836.0
2022-05-03 14:10:00,81.56,81.58,81.4,81.41,11212.0,69.9337,69.9509,69.7965,69.8051,11212.0
2022-05-03 14:15:00,81.4,81.47,81.38,81.39,10773.0,69.7965,69.8565,69.7794,69.788,10773.0
2022-05-03 14:20:00,81.39,81.47,81.39,81.39,9574.0,69.788,69.8565,69.788,69.788,9574.0
2022-05-03 14:25:00,81.39,81.41,81.27,81.28,11609.0,69.788,69.8051,69.6851,69.6936,11609.0
2022-05-03 14:30:00,81.28,81.32,81.26,81.31,10202.0,69.6936,69.7279,69.6765,69.7194,10202.0
2022-05-03 14:35:00,81.31,81.41,81.24,81.25,13145.0,69.7194,69.8051,69.6593,69.6679,13145.0
2022-05-03 14:40:00,81.24,81.36,81.17,81.29,16289.0,69.6593,69.7622,69.5993,69.7022,16289.0
2022-05-03 14:45:00,81.31,81.4,81.2,81.35,11063.0,69.7194,69.7965,69.625,69.7537,11063.0
2022-05-03 14:50:00,81.38,81.48,81.37,81.42,12933.0,69.7794,69.8651,69.7708,69.8137,12933.0
2022-05-03 14:55:00,81.42,81.51,81.41,81.48,11833.0,69.8137,69.8908,69.8051,69.8651,11833.0
2022-05-03 15:00:00,81.52,81.55,81.47,81.48,10335.0,69.8994,69.9251,69.8565,69.8651,10335.0
2022-05-03 15:05:00,81.48,81.69,81.48,81.66,16750.0,69.8651,70.0452,69.8651,70.0195,16750.0
2022-05-03 15:10:00,81.66,81.68,81.53,81.56,10621.0,70.0195,70.0366,69.908,69.9337,10621.0
2022-05-03 15:15:00,81.58,81.58,81.49,81.51,18495.0,69.9509,69.9509,69.8737,69.8908,18495.0
2022-05-03 15:20:00,81.53,81.65,81.41,81.44,20997.0,69.908,70.0109,69.8051,69.8308,20997.0
2022-05-03 15:25:00,81.42,81.48,81.34,81.39,26234.0,69.8137,69.8651,69.7451,69.788,26234.0
2022-05-03 15:30:00,81.39,81.52,81.32,81.48,23543.0,69.788,69.8994,69.7279,69.8651,23543.0
2022-05-03 15:35:00,81.48,81.48,81.26,81.3,18222.0,69.8651,69.8651,69.6765,69.7108,18222.0
2022-05-03 15:40:00,81.31,81.32,81.19,81.23,34618.0,69.7194,69.7279,69.6165,69.6508,34618.0
2022-05-03 15:45:00,81.24,81.37,81.14,81.29,43690.0,69.6593,69.7708,69.5736,69.7022,43690.0
2022-05-03 15:50:00,81.29,81.43,81.18,81.39,89239.0,69.7022,69.8222,69.6079,69.788,89239.0
2022-05-03 15:55:00,81.38,81.38,81.2,81.23,217744.0,69.7794,69.7794,69.625,69.6508,217744.0
2022-05-04 09:30:00,81.15,81.51,81.04,81.07,80568.0,69.5822,69.8908,69.4878,69.5136,80568.0
2022-05-04 09:35:00,81.08,81.21,80.81,80.87,41630.0,69.5221,69.6336,69.2906,69.3421,41630.0
2022-05-04 09:40:00,80.86,81.14,80.84,81.12,26458.0,69.3335,69.5736,69.3164,69.5564,26458.0
2022-05-04 09:45:00,81.12,81.39,81.0,81.0,32074.0,69.5564,69.788,69.4535,69.4535,32074.0
2022-05-04 09:50:00,80.96,81.2,80.94,81.15,19262.0,69.4192,69.625,69.4021,69.5822,19262.0
2022-05-04 09:55:00,81.16,81.48,81.15,81.48,24241.0,69.5907,69.8651,69.5822,69.8651,24241.0
2022-05-04 10:00:00,81.46,81.47,81.32,81.36,27594.0,69.848,69.8565,69.7279,69.7622,27594.0
2022-05-04 10:05:00,81.38,81.56,81.38,81.56,22279.0,69.7794,69.9337,69.7794,69.9337,22279.0
2022-05-04 10:10:00,81.55,81.56,81.29,81.33,29208.0,69.9251,69.9337,69.7022,69.7365,29208.0
2022-05-04 10:15:00,81.34,81.66,81.31,81.55,16994.0,69.7451,70.0195,69.7194,69.9251,16994.0
2022-05-04 10:20:00,81.55,81.64,81.52,81.57,9689.0,69.9251,70.0023,69.8994,69.9423,9689.0
2022-05-04 10:25:00,81.56,81.74,81.51,81.67,65965.0,69.9337,70.0881,69.8908,70.028,65965.0
2022-05-04 10:30:00,81.66,81.76,81.55,81.6,16756.0,70.0195,70.1052,69.9251,69.968,16756.0
2022-05-04 10:35:00,81.57,81.78,81.55,81.78,9874.0,69.9423,70.1224,69.9251,70.1224,9874.0
2022-05-04 10:40:00,81.79,81.79,81.68,81.74,10916.0,70.1309,70.1309,70.0366,70.0881,10916.0
2022-05-04 10:45:00,81.74,81.8,81.72,81.76,9523.0,70.0881,70.1395,70.0709,70.1052,9523.0
2022-05-04 10:50:00,81.78,81.89,81.75,81.83,9519.0,70.1224,70.2167,70.0966,70.1652,9519.0
2022-05-04 10:55:00,81.85,82.04,81.81,82.01,13457.0,70.1824,70.3453,70.1481,70.3196,13457.0
2022-05-04 11:00:00,82.0,82.14,81.98,82.14,7854.0,70.311,70.431,70.2938,70.431,7854.0
2022-05-04 11:05:00,82.16,82.24,82.08,82.17,14724.0,70.4482,70.5168,70.3796,70.4568,14724.0
2022-05-04 11:10:00,82.19,82.21,82.12,82.16,8950.0,70.4739,70.4911,70.4139,70.4482,8950.0
2022-05-04 11:15:00,82.16,82.16,82.01,82.02,11852.0,70.4482,70.4482,70.3196,70.3281,11852.0
2022-05-04 11:20:00,82.0,82.05,81.97,82.03,15190.0,70.311,70.3539,70.2853,70.3367,15190.0
2022-05-04 11:25:00,82.03,82.09,81.84,81.88,13143.0,70.3367,70.3882,70.1738,70.2081,13143.0
2022-05-04 11:30:00,81.88,82.05,81.86,82.03,17264.0,70.2081,70.3539,70.191,70.3367,17264.0
2022-05-04 11:35:00,82.04,82.08,81.95,82.04,14764.0,70.3453,70.3796,70.2681,70.3453,14764.0
2022-05-04 11:40:00,82.04,82.12,81.98,82.1,8105.0,70.3453,70.4139,70.2938,70.3967,8105.0
2022-05-04 11:45:00,82.1,82.16,82.06,82.16,13014.0,70.3967,70.4482,70.3624,70.4482,13014.0
2022-05-04 11:50:00,82.17,82.22,82.09,82.11,11130.0,70.4568,70.4996,70.3882,70.4053,11130.0
2022-05-04 11:55:00,82.13,82.17,82.04,82.09,12300.0,70.4225,70.4568,70.3453,70.3882,12300.0
2022-05-04 12:00:00,82.04,82.18,82.01,82.17,11869.0,70.3453,70.4653,70.3196,70.4568,11869.0
2022-05-04 12:05:00,82.17,82.17,82.09,82.13,7157.0,70.4568,70.4568,70.3882,70.4225,7157.0
2022-05-04 12:10:00,82.06,82.15,82.02,82.05,9945.0,70.3624,70.4396,70.3281,70.3539,9945.0
2022-05-04 12:15:00,82.06,82.17,82.05,82.15,9772.0,70.3624,70.4568,70.3539,70.4396,9772.0
2022-05-04 12:20:00,82.14,82.16,82.01,82.09,9819.0,70.431,70.4482,70.3196,70.3882,9819.0
2022-05-04 12:25:00,82.09,82.09,81.9,81.92,7560.0,70.3882,70.3882,70.2253,70.2424,7560.0
2022-05-04 12:30:00,81.87,81.95,81.81,81.9,12018.0,70.1995,70.2681,70.1481,70.2253,12018.0
2022-05-04 12:35:00,81.91,82.02,81.84,82.02,15215.0,70.2338,70.3281,70.1738,70.3281,15215.0
2022-05-04 12:40:00,82.02,82.11,81.99,82.05,10710.0,70.3281,70.4053,70.3024,70.3539,10710.0
2022-05-04 12:45:00,82.06,82.16,82.03,82.16,20462.0,70.3624,70.4482,70.3367,70.4482,20462.0
2022-05-04 12:50:00,82.16,82.24,82.1,82.12,16803.0,70.4482,70.5168,70.3967,70.4139,16803.0
2022-05-04 12:55:00,82.12,82.16,82.06,82.11,10296.0,70.4139,70.4482,70.3624,70.4053,10296.0
2022-05-04 13:00:00,82.09,82.1,81.89,81.9,10119.0,70.3882,70.3967,70.2167,70.2253,10119.0
2022-05-04 13:05:00,81.91,81.93,81.79,81.84,11946.0,70.2338,70.251,70.1309,70.1738,11946.0
2022-05-04 13:10:00,81.87,81.88,81.8,81.84,7397.0,70.1995,70.2081,70.1395,70.1738,7397.0
2022-05-04 13:15:00,81.84,82.01,81.83,81.97,9717.0,70.1738,70.3196,70.1652,70.2853,9717.0
2022-05-04 13:20:00,81.97,81.97,81.78,81.82,11179.0,70.2853,70.2853,70.1224,70.1567,11179.0
2022-05-04 13:25:00,81.82,81.85,81.61,81.61,11764.0,70.1567,70.1824,69.9766,69.9766,11764.0
2022-05-04 13:30:00,81.63,81.66,81.54,81.58,16171.0,69.9937,70.0195,69.9166,69.9509,16171.0
2022-05-04 13:35:00,81.59,81.67,81.47,81.64,19082.0,69.9594,70.028,69.8565,70.0023,19082.0
2022-05-04 13:40:00,81.66,81.76,81.64,81.69,13854.0,70.0195,70.1052,70.0023,70.0452,13854.0
2022-05-04 13:45:00,81.69,81.79,81.69,81.75,14088.0,70.0452,70.1309,70.0452,70.0966,14088.0
2022-05-04 13:50:00,81.74,81.76,81.67,81.72,10637.0,70.0881,70.1052,70.028,70.0709,10637.0
2022-05-04 13:55:00,81.72,81.75,81.55,81.57,23213.0,70.0709,70.0966,69.9251,69.9423,23213.0
2022-05-04 14:00:00,81.59,81.8,81.48,81.74,39514.0,69.9594,70.1395,69.8651,70.0881,39514.0
2022-05-04 14:05:00,81.8,82.01,81.68,81.99,23154.0,70.1395,70.3196,70.0366,70.3024,23154.0
2022-05-04 14:10:00,81.98,82.02,81.81,81.83,19949.0,70.2938,70.3281,70.1481,70.1652,19949.0
2022-05-04 14:15:00,81.83,81.86,81.62,81.68,13407.0,70.1652,70.191,69.9852,70.0366,13407.0
2022-05-04 14:20:00,81.67,81.83,81.64,81.83,19088.0,70.028,70.1652,70.0023,70.1652,19088.0
2022-05-04 14:25:00,81.87,82.06,81.8,82.02,19870.0,70.1995,70.3624,70.1395,70.3281,19870.0
2022-05-04 14:30:00,82.06,82.07,81.46,81.56,26464.0,70.3624,70.371,69.848,69.9337,26464.0
2022-05-04 14:35:00,81.56,81.96,81.45,81.87,27197.0,69.9337,70.2767,69.8394,70.1995,27197.0
2022-05-04 14:40:00,81.86,82.25,81.84,82.08,38681.0,70.191,70.5254,70.1738,70.3796,38681.0
2022-05-04 14:45:00,82.13,82.25,82.07,82.14,23320.0,70.4225,70.5254,70.371,70.431,23320.0
2022-05-04 14:50:00,82.15,82.21,82.06,82.14,52613.0,70.4396,70.4911,70.3624,70.431,52613.0
2022-05-04 14:55:00,82.14,82.23,82.02,82.08,30015.0,70.431,70.5082,70.3281,70.3796,30015.0
2022-05-04 15:00:00,82.09,82.26,82.06,82.17,21109.0,70.3882,70.5339,70.3624,70.4568,21109.0
2022-05-04 15:05:00,82.17,82.35,82.17,82.29,16918.0,70.4568,70.6111,70.4568,70.5597,16918.0
2022-05-04 15:10:00,82.3,82.42,82.28,82.31,25987.0,70.5682,70.6711,70.5511,70.5768,25987.0
2022-05-04 15:15:00,82.3,82.33,82.11,82.22,35625.0,70.5682,70.594,70.4053,70.4996,35625.0
2022-05-04 15:20:00,82.24,82.38,82.22,82.38,22646.0,70.5168,70.6368,70.4996,70.6368,22646.0
2022-05-04 15:25:00,82.37,82.45,82.37,82.42,19612.0,70.6283,70.6968,70.6283,70.6711,19612.0
2022-05-04 15:30:00,82.44,82.63,82.38,82.59,23061.0,70.6883,70.8512,70.6368,70.8169,23061.0
2022-05-04 15:35:00,82.59,82.65,82.48,82.59,45752.0,70.8169,70.8683,70.7226,70.8169,45752.0
2022-05-04 15:40:00,82.59,82.62,82.47,82.61,58446.0,70.8169,70.8426,70.714,70.834,58446.0
2022-05-04 15:45:00,82.62,82.73,82.5,82.72,56540.0,70.8426,70.9369,70.7397,70.9284,56540.0
2022-05-04 15:50:00,82.72,82.75,82.55,82.62,105036.0,70.9284,70.9541,70.7826,70.8426,105036.0
2022-05-04 15:55:00,82.62,82.64,82.39,82.55,283289.0,70.8426,70.8598,70.6454,70.7826,283289.0
2022-05-05 09:30:00,82.26,82.26,81.57,81.72,44687.0,70.5339,70.5339,69.9423,70.0709,44687.0
2022-05-05 09:35:00,81.75,82.5,81.63,82.28,32252.0,70.0966,70.7397,69.9937,70.5511,32252.0
2022-05-05 09:40:00,82.25,82.33,82.03,82.03,29833.0,70.5254,70.594,70.3367,70.3367,29833.0
2022-05-05 09:45:00,82.06,82.09,81.77,81.88,20183.0,70.3624,70.3882,70.1138,70.2081,20183.0
2022-05-05 09:50:00,81.87,82.12,81.86,81.95,12322.0,70.1995,70.4139,70.191,70.2681,12322.0
2022-05-05 09:55:00,81.97,82.08,81.77,81.92,13611.0,70.2853,70.3796,70.1138,70.2424,13611.0
2022-05-05 10:00:00,81.95,82.46,81.94,82.39,26918.0,70.2681,70.7054,70.2595,70.6454,26918.0
2022-05-05 10:05:00,82.39,82.45,81.79,81.79,13369.0,70.6454,70.6968,70.1309,70.1309,13369.0
2022-05-05 10:10:00,81.81,81.85,81.63,81.81,15445.0,70.1481,70.1824,69.9937,70.1481,15445.0
2022-05-05 10:15:00,81.82,81.94,81.7,81.9,13486.0,70.1567,70.2595,70.0538,70.2253,13486.0
2022-05-05 10:20:00,81.88,82.46,81.88,82.39,39724.0,70.2081,70.7054,70.2081,70.6454,39724.0
2022-05-05 10:25:00,82.38,82.65,82.38,82.62,23237.0,70.6368,70.8683,70.6368,70.8426,23237.0
2022-05-05 10:30:00,82.58,82.82,82.53,82.82,33336.0,70.8083,71.0141,70.7654,71.0141,33336.0
2022-05-05 10:35:00,82.82,83.49,82.78,82.81,118639.0,71.0141,71.5886,70.9798,71.0055,118639.0
2022-05-05 10:40:00,82.8,82.8,82.35,82.38,22588.0,70.997,70.997,70.6111,70.6368,22588.0
2022-05-05 10:45:00,82.43,82.44,82.17,82.3,38749.0,70.6797,70.6883,70.4568,70.5682,38749.0
2022-05-05 10:50:00,82.26,82.62,82.22,82.5,23804.0,70.5339,70.8426,70.4996,70.7397,23804.0
2022-05-05 10:55:00,82.48,82.54,82.25,82.42,23185.0,70.7226,70.774,70.5254,70.6711,23185.0
2022-05-05 11:00:00,82.43,82.55,82.3,82.36,19493.0,70.6797,70.7826,70.5682,70.6197,19493.0
2022-05-05 11:05:00,82.35,82.4,82.23,82.32,24872.0,70.6111,70.654,70.5082,70.5854,24872.0
2022-05-05 11:10:00,82.33,82.38,82.02,82.36,37215.0,70.594,70.6368,70.3281,70.6197,37215.0
2022-05-05 11:15:00,82.35,82.69,82.3,82.6,38928.0,70.6111,70.9026,70.5682,70.8255,38928.0
2022-05-05 11:20:00,82.59,82.7,82.48,82.54,23744.0,70.8169,70.9112,70.7226,70.774,23744.0
2022-05-05 11:25:00,82.53,82.6,82.48,82.6,33775.0,70.7654,70.8255,70.7226,70.8255,33775.0
2022-05-05 11:30:00,82.6,82.79,82.55,82.56,31024.0,70.8255,70.9884,70.7826,70.7912,31024.0
2022-05-05 11:35:00,82.54,82.75,82.53,82.68,47013.0,70.774,70.9541,70.7654,70.8941,47013.0
2022-05-05 11:40:00,82.68,82.73,82.62,82.69,16250.0,70.8941,70.9369,70.8426,70.9026,16250.0
2022-05-05 11:45:00,82.67,82.72,82.23,82.28,38342.0,70.8855,70.9284,70.5082,70.5511,38342.0
2022-05-05 11:50:00,82.26,82.28,82.13,82.21,17844.0,70.5339,70.5511,70.4225,70.4911,17844.0
2022-05-05 11:55:00,82.2,82.27,82.16,82.16,14816.0,70.4825,70.5425,70.4482,70.4482,14816.0
2022-05-05 12:00:00,82.15,82.15,81.92,82.11,15103.0,70.4396,70.4396,70.2424,70.4053,15103.0
2022-05-05 12:05:00,82.12,82.42,82.12,82.42,27211.0,70.4139,70.6711,70.4139,70.6711,27211.0
2022-05-05 12:10:00,82.42,82.42,82.27,82.3,23143.0,70.6711,70.6711,70.5425,70.5682,23143.0
2022-05-05 12:15:00,82.29,82.51,82.28,82.51,24851.0,70.5597,70.7483,70.5511,70.7483,24851.0
2022-05-05 12:20:00,82.49,82.58,82.42,82.45,18482.0,70.7311,70.8083,70.6711,70.6968,18482.0
2022-05-05 12:25:00,82.5,82.73,82.44,82.62,22833.0,70.7397,70.9369,70.6883,70.8426,22833.0
2022-05-05 12:30:00,82.62,82.78,82.59,82.69,17496.0,70.8426,70.9798,70.8169,70.9026,17496.0
2022-05-05 12:35:00,82.66,82.71,82.48,82.62,23512.0,70.8769,70.9198,70.7226,70.8426,23512.0
2022-05-05 12:40:00,82.62,82.69,82.41,82.69,29199.0,70.8426,70.9026,70.6626,70.9026,29199.0
2022-05-05 12:45:00,82.69,82.9,82.65,82.89,29580.0,70.9026,71.0827,70.8683,71.0741,29580.0
2022-05-05 12:50:00,82.9,83.11,82.89,83.11,20920.0,71.0827,71.2628,71.0741,71.2628,20920.0
2022-05-05 12:55:00,83.15,83.34,83.13,83.17,33726.0,71.2971,71.46,71.2799,71.3142,33726.0
2022-05-05 13:00:00,83.17,83.68,83.09,83.58,47034.0,71.3142,71.7515,71.2456,71.6658,47034.0
2022-05-05 13:05:00,83.58,83.6,83.37,83.5,40855.0,71.6658,71.6829,71.4857,71.5972,40855.0
2022-05-05 13:10:00,83.49,83.6,83.29,83.29,56864.0,71.5886,71.6829,71.4171,71.4171,56864.0
2022-05-05 13:15:00,83.27,83.33,83.15,83.31,21163.0,71.4,71.4514,71.2971,71.4343,21163.0
2022-05-05 13:20:00,83.29,83.39,83.24,83.38,30866.0,71.4171,71.5029,71.3742,71.4943,30866.0
2022-05-05 13:25:00,83.39,83.42,83.25,83.37,29885.0,71.5029,71.5286,71.3828,71.4857,29885.0
2022-05-05 13:30:00,83.36,83.4,83.25,83.38,27294.0,71.4771,71.5114,71.3828,71.4943,27294.0
2022-05-05 13:35:00,83.39,83.56,83.37,83.44,64295.0,71.5029,71.6486,71.4857,71.5457,64295.0
2022-05-05 13:40:00,83.42,83.42,83.02,83.3,56996.0,71.5286,71.5286,71.1856,71.4257,56996.0
2022-05-05 13:45:00,83.31,83.39,83.15,83.27,49315.0,71.4343,71.5029,71.2971,71.4,49315.0
2022-05-05 13:50:00,83.25,83.33,83.15,83.2,53059.0,71.3828,71.4514,71.2971,71.3399,53059.0
2022-05-05 13:55:00,83.21,83.21,82.96,83.11,31033.0,71.3485,71.3485,71.1341,71.2628,31033.0
2022-05-05 14:00:00,83.13,83.14,83.0,83.11,30417.0,71.2799,71.2885,71.1684,71.2628,30417.0
2022-05-05 14:05:00,83.11,83.14,83.02,83.06,24959.0,71.2628,71.2885,71.1856,71.2199,24959.0
2022-05-05 14:10:00,83.09,83.12,82.96,83.05,33364.0,71.2456,71.2713,71.1341,71.2113,33364.0
2022-05-05 14:15:00,83.05,83.13,82.94,83.0,32635.0,71.2113,71.2799,71.117,71.1684,32635.0
2022-05-05 14:20:00,83.0,83.06,82.79,82.83,13216.0,71.1684,71.2199,70.9884,71.0227,13216.0
2022-05-05 14:25:00,82.82,82.84,82.56,82.57,24181.0,71.0141,71.0313,70.7912,70.7997,24181.0
2022-05-05 14:30:00,82.55,82.63,82.48,82.52,29151.0,70.7826,70.8512,70.7226,70.7569,29151.0
2022-05-05 14:35:00,82.52,82.63,82.48,82.62,19677.0,70.7569,70.8512,70.7226,70.8426,19677.0
2022-05-05 14:40:00,82.61,82.63,82.52,82.6,16416.0,70.834,70.8512,70.7569,70.8255,16416.0
2022-05-05 14:45:00,82.61,82.88,82.6,82.88,13187.0,70.834,71.0656,70.8255,71.0656,13187.0
2022-05-05 14:50:00,82.86,83.02,82.77,82.77,19773.0,71.0484,71.1856,70.9712,70.9712,19773.0
2022-05-05 14:55:00,82.75,82.8,82.6,82.71,32580.0,70.9541,70.997,70.8255,70.9198,32580.0
2022-05-05 15:00:00,82.72,82.72,82.55,82.61,18668.0,70.9284,70.9284,70.7826,70.834,18668.0
2022-05-05 15:05:00,82.6,82.65,82.49,82.62,20303.0,70.8255,70.8683,70.7311,70.8426,20303.0
2022-05-05 15:10:00,82.63,82.63,82.44,82.44,22342.0,70.8512,70.8512,70.6883,70.6883,22342.0
2022-05-05 15:15:00,82.44,82.49,82.37,82.39,32065.0,70.6883,70.7311,70.6283,70.6454,32065.0
2022-05-05 15:20:00,82.4,82.44,82.23,82.36,55060.0,70.654,70.6883,70.5082,70.6197,55060.0
2022-05-05 15:25:00,82.34,82.48,82.31,82.39,36087.0,70.6025,70.7226,70.5768,70.6454,36087.0
2022-05-05 15:30:00,82.4,82.54,82.23,82.52,39715.0,70.654,70.774,70.5082,70.7569,39715.0
2022-05-05 15:35:00,82.53,82.67,82.44,82.52,44284.0,70.7654,70.8855,70.6883,70.7569,44284.0
2022-05-05 15:40:00,82.53,82.71,82.53,82.63,51505.0,70.7654,70.9198,70.7654,70.8512,51505.0
2022-05-05 15:45:00,82.64,82.68,82.41,82.44,81712.0,70.8598,70.8941,70.6626,70.6883,81712.0
2022-05-05 15:50:00,82.47,83.14,82.46,82.99,147109.0,70.714,71.2885,70.7054,71.1599,147109.0
2022-05-05 15:55:00,82.98,83.1,82.91,83.1,264131.0,71.1513,71.2542,71.0913,71.2542,264131.0
2022-05-06 09:30:00,82.48,82.73,82.0,82.69,74200.0,70.7226,70.9369,70.311,70.9026,74200.0
2022-05-06 09:35:00,82.66,83.12,82.61,83.01,43850.0,70.8769,71.2713,70.834,71.177,43850.0
2022-05-06 09:40:00,83.0,83.13,82.46,82.49,22872.0,71.1684,71.2799,70.7054,70.7311,22872.0
2022-05-06 09:45:00,82.5,82.63,82.4,82.55,27166.0,70.7397,70.8512,70.654,70.7826,27166.0
2022-05-06 09:50:00,82.56,83.12,82.56,83.09,42796.0,70.7912,71.2713,70.7912,71.2456,42796.0
2022-05-06 09:55:00,83.06,83.19,83.0,83.04,30520.0,71.2199,71.3314,71.1684,71.2027,30520.0
2022-05-06 10:00:00,83.0,83.11,82.79,82.93,37310.0,71.1684,71.2628,70.9884,71.1084,37310.0
2022-05-06 10:05:00,82.86,83.1,82.78,83.1,35741.0,71.0484,71.2542,70.9798,71.2542,35741.0
2022-05-06 10:10:00,83.08,83.2,83.04,83.09,41851.0,71.237,71.3399,71.2027,71.2456,41851.0
2022-05-06 10:15:00,83.1,83.26,83.05,83.24,59700.0,71.2542,71.3914,71.2113,71.3742,59700.0
2022-05-06 10:20:00,83.21,83.43,83.14,83.42,19841.0,71.3485,71.5372,71.2885,71.5286,19841.0
2022-05-06 10:25:00,83.39,83.53,83.32,83.37,31896.0,71.5029,71.6229,71.4428,71.4857,31896.0
2022-05-06 10:30:00,83.35,83.52,83.28,83.49,32492.0,71.4686,71.6143,71.4085,71.5886,32492.0
2022-05-06 10:35:00,83.47,83.54,83.1,83.17,23278.0,71.5714,71.6315,71.2542,71.3142,23278.0
2022-05-06 10:40:00,83.17,83.45,83.17,83.45,16248.0,71.3142,71.5543,71.3142,71.5543,16248.0
2022-05-06 10:45:00,83.42,83.66,83.4,83.62,27645.0,71.5286,71.7344,71.5114,71.7001,27645.0
2022-05-06 10:50:00,83.56,83.63,83.42,83.63,26543.0,71.6486,71.7086,71.5286,71.7086,26543.0
2022-05-06 10:55:00,83.63,83.78,83.61,83.77,27176.0,71.7086,71.8373,71.6915,71.8287,27176.0
2022-05-06 11:00:00,83.75,83.89,83.75,83.82,21667.0,71.8115,71.9316,71.8115,71.8716,21667.0
2022-05-06 11:05:00,83.82,83.96,83.82,83.95,27622.0,71.8716,71.9916,71.8716,71.983,27622.0
2022-05-06 11:10:00,83.95,83.98,83.77,83.86,30763.0,71.983,72.0087,71.8287,71.9059,30763.0
2022-05-06 11:15:00,83.86,84.03,83.86,83.94,35182.0,71.9059,72.0516,71.9059,71.9745,35182.0
2022-05-06 11:20:00,83.94,84.03,83.89,83.93,30959.0,71.9745,72.0516,71.9316,71.9659,30959.0
2022-05-06 11:25:00,83.91,83.97,83.8,83.91,49585.0,71.9487,72.0002,71.8544,71.9487,49585.0
2022-05-06 11:30:00,83.93,83.95,83.8,83.82,179807.0,71.9659,71.983,71.8544,71.8716,179807.0
2022-05-06 11:35:00,83.8,83.81,83.7,83.77,18048.0,71.8544,71.863,71.7687,71.8287,18048.0
2022-05-06 11:40:00,83.76,83.76,83.64,83.68,28143.0,71.8201,71.8201,71.7172,71.7515,28143.0
2022-05-06 11:45:00,83.68,83.71,83.52,83.56,30086.0,71.7515,71.7772,71.6143,71.6486,30086.0
2022-05-06 11:50:00,83.55,83.64,83.55,83.57,26171.0,71.64,71.7172,71.64,71.6572,26171.0
2022-05-06 11:55:00,83.53,83.53,83.42,83.51,31695.0,71.6229,71.6229,71.5286,71.6057,31695.0
2022-05-06 12:00:00,83.52,83.55,83.35,83.46,48123.0,71.6143,71.64,71.4686,71.5629,48123.0
2022-05-06 12:05:00,83.44,83.74,83.44,83.68,11526.0,71.5457,71.803,71.5457,71.7515,11526.0
2022-05-06 12:10:00,83.67,83.75,83.58,83.61,16277.0,71.7429,71.8115,71.6658,71.6915,16277.0
2022-05-06 12:15:00,83.59,83.64,83.51,83.53,23021.0,71.6743,71.7172,71.6057,71.6229,23021.0
2022-05-06 12:20:00,83.53,83.71,83.53,83.69,36780.0,71.6229,71.7772,71.6229,71.7601,36780.0
2022-05-06 12:25:00,83.7,83.72,83.53,83.67,15409.0,71.7687,71.7858,71.6229,71.7429,15409.0
2022-05-06 12:30:00,83.64,83.7,83.53,83.65,18185.0,71.7172,71.7687,71.6229,71.7258,18185.0
2022-05-06 12:35:00,83.65,83.65,83.46,83.51,23807.0,71.7258,71.7258,71.5629,71.6057,23807.0
2022-05-06 12:40:00,83.53,83.6,83.49,83.59,32219.0,71.6229,71.6829,71.5886,71.6743,32219.0
2022-05-06 12:45:00,83.6,83.73,83.58,83.71,10466.0,71.6829,71.7944,71.6658,71.7772,10466.0
2022-05-06 12:50:00,83.72,83.72,83.52,83.63,12737.0,71.7858,71.7858,71.6143,71.7086,12737.0
2022-05-06 12:55:00,83.65,83.77,83.65,83.66,14930.0,71.7258,71.8287,71.7258,71.7344,14930.0
2022-05-06 13:00:00,83.67,83.69,83.57,83.67,13439.0,71.7429,71.7601,71.6572,71.7429,13439.0
2022-05-06 13:05:00,83.62,83.63,83.48,83.56,9506.0,71.7001,71.7086,71.58,71.6486,9506.0
2022-05-06 13:10:00,83.53,83.59,83.52,83.52,15835.0,71.6229,71.6743,71.6143,71.6143,15835.0
2022-05-06 13:15:00,83.54,83.58,83.45,83.51,13265.0,71.6315,71.6658,71.5543,71.6057,13265.0
2022-05-06 13:20:00,83.5,83.53,83.37,83.41,17229.0,71.5972,71.6229,71.4857,71.52,17229.0
2022-05-06 13:25:00,83.41,83.45,83.24,83.28,14295.0,71.52,71.5543,71.3742,71.4085,14295.0
2022-05-06 13:30:00,83.28,83.42,83.28,83.34,14129.0,71.4085,71.5286,71.4085,71.46,14129.0
2022-05-06 13:35:00,83.36,83.42,83.22,83.28,18191.0,71.4771,71.5286,71.3571,71.4085,18191.0
2022-05-06 13:40:00,83.29,83.44,83.28,83.42,33371.0,71.4171,71.5457,71.4085,71.5286,33371.0
2022-05-06 13:45:00,83.43,83.5,83.37,83.43,21605.0,71.5372,71.5972,71.4857,71.5372,21605.0
2022-05-06 13:50:00,83.44,83.46,83.34,83.44,22131.0,71.5457,71.5629,71.46,71.5457,22131.0
2022-05-06 13:55:00,83.45,83.49,83.43,83.45,17365.0,71.5543,71.5886,71.5372,71.5543,17365.0
2022-05-06 14:00:00,83.45,83.51,83.41,83.43,25316.0,71.5543,71.6057,71.52,71.5372,25316.0
2022-05-06 14:05:00,83.42,83.42,83.24,83.24,21059.0,71.5286,71.5286,71.3742,71.3742,21059.0
2022-05-06 14:10:00,83.23,83.27,83.11,83.12,37588.0,71.3657,71.4,71.2628,71.2713,37588.0
2022-05-06 14:15:00,83.12,83.14,82.99,83.06,18137.0,71.2713,71.2885,71.1599,71.2199,18137.0
2022-05-06 14:20:00,83.05,83.07,82.88,82.88,27941.0,71.2113,71.2285,71.0656,71.0656,27941.0
2022-05-06 14:25:00,82.86,82.86,82.67,82.67,20068.0,71.0484,71.0484,70.8855,70.8855,20068.0
2022-05-06 14:30:00,82.71,82.73,82.61,82.63,31920.0,70.9198,70.9369,70.834,70.8512,31920.0
2022-05-06 14:35:00,82.66,82.76,82.59,82.6,17361.0,70.8769,70.9627,70.8169,70.8255,17361.0
2022-05-06 14:40:00,82.6,82.67,82.5,82.54,28090.0,70.8255,70.8855,70.7397,70.774,28090.0
2022-05-06 14:45:00,82.53,82.64,82.45,82.62,24756.0,70.7654,70.8598,70.6968,70.8426,24756.0
2022-05-06 14:50:00,82.62,82.84,82.62,82.76,31600.0,70.8426,71.0313,70.8426,70.9627,31600.0
2022-05-06 14:55:00,82.77,82.87,82.73,82.75,27388.0,70.9712,71.057,70.9369,70.9541,27388.0
2022-05-06 15:00:00,82.75,82.85,82.69,82.84,28734.0,70.9541,71.0398,70.9026,71.0313,28734.0
2022-05-06 15:05:00,82.83,82.87,82.58,82.76,37832.0,71.0227,71.057,70.8083,70.9627,37832.0
2022-05-06 15:10:00,82.76,82.98,82.76,82.81,57922.0,70.9627,71.1513,70.9627,71.0055,57922.0
2022-05-06 15:15:00,82.81,83.01,82.81,83.01,50885.0,71.0055,71.177,71.0055,71.177,50885.0
2022-05-06 15:20:00,83.0,83.01,82.89,82.97,40335.0,71.1684,71.177,71.0741,71.1427,40335.0
2022-05-06 15:25:00,82.99,83.19,82.97,83.15,50424.0,71.1599,71.3314,71.1427,71.2971,50424.0
2022-05-06 15:30:00,83.15,83.44,83.15,83.44,47545.0,71.2971,71.5457,71.2971,71.5457,47545.0
2022-05-06 15:35:00,83.41,83.86,83.41,83.86,71724.0,71.52,71.9059,71.52,71.9059,71724.0
2022-05-06 15:40:00,83.85,83.93,83.78,83.83,102560.0,71.8973,71.9659,71.8373,71.8801,102560.0
2022-05-06 15:45:00,83.83,84.24,83.83,84.17,95371.0,71.8801,72.2317,71.8801,72.1717,95371.0
2022-05-06 15:50:00,84.17,84.23,84.01,84.02,190749.0,72.1717,72.2231,72.0345,72.043,190749.0
2022-05-06 15:55:00,84.02,84.11,83.97,84.03,373707.0,72.043,72.1202,72.0002,72.0516,373707.0
2022-05-09 09:30:00,83.55,83.6,82.97,82.98,54380.0,71.64,71.6829,71.1427,71.1513,54380.0
2022-05-09 09:35:00,83.02,83.07,82.55,82.79,28614.0,71.1856,71.2285,70.7826,70.9884,28614.0
2022-05-09 09:40:00,82.84,82.9,82.48,82.49,28973.0,71.0313,71.0827,70.7226,70.7311,28973.0
2022-05-09 09:45:00,82.51,82.8,82.35,82.71,30379.0,70.7483,70.997,70.6111,70.9198,30379.0
2022-05-09 09:50:00,82.64,83.25,82.57,83.19,37229.0,70.8598,71.3828,70.7997,71.3314,37229.0
2022-05-09 09:55:00,83.21,83.47,83.21,83.47,30536.0,71.3485,71.5714,71.3485,71.5714,30536.0
2022-05-09 10:00:00,83.44,83.51,83.2,83.2,29606.0,71.5457,71.6057,71.3399,71.3399,29606.0
2022-05-09 10:05:00,83.2,83.35,83.13,83.29,20336.0,71.3399,71.4686,71.2799,71.4171,20336.0
2022-05-09 10:10:00,83.32,83.61,83.3,83.34,17473.0,71.4428,71.6915,71.4257,71.46,17473.0
2022-05-09 10:15:00,83.34,83.55,83.34,83.43,14731.0,71.46,71.64,71.46,71.5372,14731.0
2022-05-09 10:20:00,83.4,83.49,83.31,83.35,20174.0,71.5114,71.5886,71.4343,71.4686,20174.0
2022-05-09 10:25:00,83.34,83.49,83.29,83.35,25223.0,71.46,71.5886,71.4171,71.4686,25223.0
2022-05-09 10:30:00,83.35,83.95,83.35,83.91,20748.0,71.4686,71.983,71.4686,71.9487,20748.0
2022-05-09 10:35:00,83.87,84.0,83.63,83.71,57145.0,71.9144,72.0259,71.7086,71.7772,57145.0
2022-05-09 10:40:00,83.7,83.78,83.61,83.65,22974.0,71.7687,71.8373,71.6915,71.7258,22974.0
2022-05-09 10:45:00,83.67,83.72,83.55,83.67,20342.0,71.7429,71.7858,71.64,71.7429,20342.0
2022-05-09 10:50:00,83.64,83.84,83.64,83.68,19600.0,71.7172,71.8887,71.7172,71.7515,19600.0
2022-05-09 10:55:00,83.67,83.74,83.57,83.64,21672.0,71.7429,71.803,71.6572,71.7172,21672.0
2022-05-09 11:00:00,83.6,83.7,83.49,83.59,25487.0,71.6829,71.7687,71.5886,71.6743,25487.0
2022-05-09 11:05:00,83.6,83.8,83.53,83.77,19334.0,71.6829,71.8544,71.6229,71.8287,19334.0
2022-05-09 11:10:00,83.76,84.09,83.69,83.83,32649.0,71.8201,72.1031,71.7601,71.8801,32649.0
2022-05-09 11:15:00,83.85,83.9,83.58,83.72,21169.0,71.8973,71.9402,71.6658,71.7858,21169.0
2022-05-09 11:20:00,83.7,83.79,83.59,83.71,46841.0,71.7687,71.8458,71.6743,71.7772,46841.0
2022-05-09 11:25:00,83.7,83.79,83.58,83.62,18942.0,71.7687,71.8458,71.6658,71.7001,18942.0
2022-05-09 11:30:00,83.61,83.63,83.42,83.5,26538.0,71.6915,71.7086,71.5286,71.5972,26538.0
2022-05-09 11:35:00,83.51,83.75,83.5,83.71,34821.0,71.6057,71.8115,71.5972,71.7772,34821.0
2022-05-09 11:40:00,83.7,83.84,83.63,83.83,28868.0,71.7687,71.8887,71.7086,71.8801,28868.0
2022-05-09 11:45:00,83.84,83.87,83.68,83.87,42568.0,71.8887,71.9144,71.7515,71.9144,42568.0
2022-05-09 11:50:00,83.88,84.04,83.88,83.97,12087.0,71.923,72.0602,71.923,72.0002,12087.0
2022-05-09 11:55:00,83.93,83.93,83.77,83.8,13574.0,71.9659,71.9659,71.8287,71.8544,13574.0
2022-05-09 12:00:00,83.81,83.81,83.56,83.6,19468.0,71.863,71.863,71.6486,71.6829,19468.0
2022-05-09 12:05:00,83.61,83.74,83.54,83.68,18872.0,71.6915,71.803,71.6315,71.7515,18872.0
2022-05-09 12:10:00,83.66,83.74,83.57,83.69,14020.0,71.7344,71.803,71.6572,71.7601,14020.0
2022-05-09 12:15:00,83.7,83.79,83.62,83.62,30886.0,71.7687,71.8458,71.7001,71.7001,30886.0
2022-05-09 12:20:00,83.6,83.67,83.48,83.67,17670.0,71.6829,71.7429,71.58,71.7429,17670.0
2022-05-09 12:25:00,83.66,83.79,83.62,83.79,19183.0,71.7344,71.8458,71.7001,71.8458,19183.0
2022-05-09 12:30:00,83.77,83.94,83.69,83.9,14697.0,71.8287,71.9745,71.7601,71.9402,14697.0
2022-05-09 12:35:00,83.91,83.92,83.64,83.66,10894.0,71.9487,71.9573,71.7172,71.7344,10894.0
2022-05-09 12:40:00,83.65,83.65,83.52,83.54,14548.0,71.7258,71.7258,71.6143,71.6315,14548.0
2022-05-09 12:45:00,83.55,83.61,83.5,83.53,11023.0,71.64,71.6915,71.5972,71.6229,11023.0
2022-05-09 12:50:00,83.52,83.64,83.46,83.63,17480.0,71.6143,71.7172,71.5629,71.7086,17480.0
2022-05-09 12:55:00,83.63,83.72,83.6,83.71,20129.0,71.7086,71.7858,71.6829,71.7772,20129.0
2022-05-09 13:00:00,83.73,83.75,83.64,83.68,15188.0,71.7944,71.8115,71.7172,71.7515,15188.0
2022-05-09 13:05:00,83.67,83.7,83.61,83.66,15019.0,71.7429,71.7687,71.6915,71.7344,15019.0
2022-05-09 13:10:00,83.67,83.73,83.63,83.68,11187.0,71.7429,71.7944,71.7086,71.7515,11187.0
2022-05-09 13:15:00,83.68,83.77,83.67,83.74,12967.0,71.7515,71.8287,71.7429,71.803,12967.0
2022-05-09 13:20:00,83.72,83.74,83.65,83.73,12292.0,71.7858,71.803,71.7258,71.7944,12292.0
2022-05-09 13:25:00,83.75,83.87,83.73,83.85,18978.0,71.8115,71.9144,71.7944,71.8973,18978.0
2022-05-09 13:30:00,83.86,83.9,83.64,83.72,13400.0,71.9059,71.9402,71.7172,71.7858,13400.0
2022-05-09 13:35:00,83.73,83.77,83.67,83.73,16163.0,71.7944,71.8287,71.7429,71.7944,16163.0
2022-05-09 13:40:00,83.75,83.96,83.74,83.96,16535.0,71.8115,71.9916,71.803,71.9916,16535.0
2022-05-09 13:45:00,83.97,84.07,83.9,83.99,17388.0,72.0002,72.0859,71.9402,72.0173,17388.0
2022-05-09 13:50:00,83.98,84.01,83.66,83.72,12987.0,72.0087,72.0345,71.7344,71.7858,12987.0
2022-05-09 13:55:00,83.72,83.88,83.66,83.84,12409.0,71.7858,71.923,71.7344,71.8887,12409.0
2022-05-09 14:00:00,83.86,84.03,83.86,84.01,15775.0,71.9059,72.0516,71.9059,72.0345,15775.0
2022-05-09 14:05:00,84.02,84.04,83.9,83.98,15060.0,72.043,72.0602,71.9402,72.0087,15060.0
2022-05-09 14:10:00,83.94,84.1,83.94,83.96,25790.0,71.9745,72.1116,71.9745,71.9916,25790.0
2022-05-09 14:15:00,83.97,84.02,83.93,83.97,14545.0,72.0002,72.043,71.9659,72.0002,14545.0
2022-05-09 14:20:00,83.99,83.99,83.86,83.94,10570.0,72.0173,72.0173,71.9059,71.9745,10570.0
2022-05-09 14:25:00,83.93,84.05,83.89,84.03,23991.0,71.9659,72.0688,71.9316,72.0516,23991.0
2022-05-09 14:30:00,84.02,84.08,83.88,84.05,19862.0,72.043,72.0945,71.923,72.0688,19862.0
2022-05-09 14:35:00,84.05,84.17,84.03,84.09,17806.0,72.0688,72.1717,72.0516,72.1031,17806.0
2022-05-09 14:40:00,84.08,84.23,84.03,84.18,28565.0,72.0945,72.2231,72.0516,72.1802,28565.0
2022-05-09 14:45:00,84.17,84.28,84.08,84.13,29711.0,72.1717,72.266,72.0945,72.1374,29711.0
2022-05-09 14:50:00,84.13,84.18,84.0,84.16,17207.0,72.1374,72.1802,72.0259,72.1631,17207.0
2022-05-09 14:55:00,84.18,84.22,84.13,84.18,28765.0,72.1802,72.2145,72.1374,72.1802,28765.0
2022-05-09 15:00:00,84.22,84.32,84.16,84.26,38742.0,72.2145,72.3003,72.1631,72.2488,38742.0
2022-05-09 15:05:00,84.24,84.34,84.21,84.32,31472.0,72.2317,72.3174,72.206,72.3003,31472.0
2022-05-09 15:10:00,84.31,84.66,84.3,84.66,37288.0,72.2917,72.5918,72.2831,72.5918,37288.0
2022-05-09 15:15:00,84.66,84.69,84.41,84.45,26396.0,72.5918,72.6175,72.3775,72.4118,26396.0
2022-05-09 15:20:00,84.45,84.45,84.24,84.28,39909.0,72.4118,72.4118,72.2317,72.266,39909.0
2022-05-09 15:25:00,84.26,84.26,84.07,84.15,24731.0,72.2488,72.2488,72.0859,72.1545,24731.0
2022-05-09 15:30:00,84.14,84.14,83.91,84.02,28599.0,72.1459,72.1459,71.9487,72.043,28599.0
2022-05-09 15:35:00,84.04,84.07,83.92,84.03,47751.0,72.0602,72.0859,71.9573,72.0516,47751.0
2022-05-09 15:40:00,84.0,84.02,83.76,83.79,33275.0,72.0259,72.043,71.8201,71.8458,33275.0
2022-05-09 15:45:00,83.81,83.83,83.55,83.64,51203.0,71.863,71.8801,71.64,71.7172,51203.0
2022-05-09 15:50:00,83.63,83.69,83.35,83.55,116472.0,71.7086,71.7601,71.4686,71.64,116472.0
2022-05-09 15:55:00,83.55,83.83,83.55,83.79,456640.0,71.64,71.8801,71.64,71.8458,456640.0
2022-05-10 09:30:00,83.93,84.27,83.48,84.22,88173.0,71.9659,72.2574,71.58,72.2145,88173.0
2022-05-10 09:35:00,84.23,84.41,84.1,84.2,26558.0,72.2231,72.3775,72.1116,72.1974,26558.0
2022-05-10 09:40:00,84.13,84.88,84.08,84.88,36060.0,72.1374,72.7805,72.0945,72.7805,36060.0
2022-05-10 09:45:00,84.87,85.06,84.79,84.88,75838.0,72.7719,72.9348,72.7033,72.7805,75838.0
2022-05-10 09:50:00,84.84,84.89,84.5,84.5,35524.0,72.7462,72.789,72.4546,72.4546,35524.0
2022-05-10 09:55:00,84.5,84.71,84.38,84.67,33098.0,72.4546,72.6347,72.3517,72.6004,33098.0
2022-05-10 10:00:00,84.67,84.77,84.18,84.2,28970.0,72.6004,72.6861,72.1802,72.1974,28970.0
2022-05-10 10:05:00,84.21,84.25,84.01,84.05,43971.0,72.206,72.2403,72.0345,72.0688,43971.0
2022-05-10 10:10:00,84.06,84.14,83.96,84.01,36511.0,72.0773,72.1459,71.9916,72.0345,36511.0
2022-05-10 10:15:00,84.01,84.08,83.61,83.81,30941.0,72.0345,72.0945,71.6915,71.863,30941.0
2022-05-10 10:20:00,83.79,84.05,83.62,83.91,20685.0,71.8458,72.0688,71.7001,71.9487,20685.0
2022-05-10 10:25:00,83.9,83.95,83.78,83.83,23196.0,71.9402,71.983,71.8373,71.8801,23196.0
2022-05-10 10:30:00,83.84,83.87,83.56,83.7,33404.0,71.8887,71.9144,71.6486,71.7687,33404.0
2022-05-10 10:35:00,83.71,83.85,83.54,83.66,51034.0,71.7772,71.8973,71.6315,71.7344,51034.0
2022-05-10 10:40:00,83.68,83.73,83.53,83.56,43389.0,71.7515,71.7944,71.6229,71.6486,43389.0
2022-05-10 10:45:00,83.54,83.54,83.25,83.29,23640.0,71.6315,71.6315,71.3828,71.4171,23640.0
2022-05-10 10:50:00,83.27,83.48,83.24,83.48,26832.0,71.4,71.58,71.3742,71.58,26832.0
2022-05-10 10:55:00,83.47,83.54,83.37,83.42,32561.0,71.5714,71.6315,71.4857,71.5286,32561.0
2022-05-10 11:00:00,83.43,83.43,83.25,83.33,82850.0,71.5372,71.5372,71.3828,71.4514,82850.0
2022-05-10 11:05:00,83.35,83.4,83.2,83.4,75134.0,71.4686,71.5114,71.3399,71.5114,75134.0
2022-05-10 11:10:00,83.39,83.43,82.9,82.9,43333.0,71.5029,71.5372,71.0827,71.0827,43333.0
2022-05-10 11:15:00,82.9,83.07,82.71,83.03,37441.0,71.0827,71.2285,70.9198,71.1942,37441.0
2022-05-10 11:20:00,83.01,83.07,82.94,82.94,24126.0,71.177,71.2285,71.117,71.117,24126.0
2022-05-10 11:25:00,82.94,82.96,82.65,82.67,44089.0,71.117,71.1341,70.8683,70.8855,44089.0
2022-05-10 11:30:00,82.69,82.74,82.37,82.37,28008.0,70.9026,70.9455,70.6283,70.6283,28008.0
2022-05-10 11:35:00,82.4,82.41,82.15,82.26,26503.0,70.654,70.6626,70.4396,70.5339,26503.0
2022-05-10 11:40:00,82.27,82.35,82.02,82.09,43673.0,70.5425,70.6111,70.3281,70.3882,43673.0
2022-05-10 11:45:00,82.03,82.09,81.96,81.99,24573.0,70.3367,70.3882,70.2767,70.3024,24573.0
2022-05-10 11:50:00,81.99,82.02,81.83,81.95,20051.0,70.3024,70.3281,70.1652,70.2681,20051.0
2022-05-10 11:55:00,81.96,82.11,81.88,82.0,34493.0,70.2767,70.4053,70.2081,70.311,34493.0
2022-05-10 12:00:00,82.02,82.09,81.91,82.0,27865.0,70.3281,70.3882,70.2338,70.311,27865.0
2022-05-10 12:05:00,82.02,82.05,81.73,81.76,19543.0,70.3281,70.3539,70.0795,70.1052,19543.0
2022-05-10 12:10:00,81.75,81.97,81.71,81.91,25826.0,70.0966,70.2853,70.0623,70.2338,25826.0
2022-05-10 12:15:00,81.92,82.0,81.74,81.76,21850.0,70.2424,70.311,70.0881,70.1052,21850.0
2022-05-10 12:20:00,81.74,81.79,81.66,81.67,14655.0,70.0881,70.1309,70.0195,70.028,14655.0
2022-05-10 12:25:00,81.67,81.74,81.59,81.7,24587.0,70.028,70.0881,69.9594,70.0538,24587.0
2022-05-10 12:30:00,81.69,81.78,81.5,81.55,19592.0,70.0452,70.1224,69.8823,69.9251,19592.0
2022-05-10 12:35:00,81.53,81.54,81.41,81.49,37890.0,69.908,69.9166,69.8051,69.8737,37890.0
2022-05-10 12:40:00,81.49,81.56,81.38,81.49,24246.0,69.8737,69.9337,69.7794,69.8737,24246.0
2022-05-10 12:45:00,81.47,81.47,81.26,81.31,21460.0,69.8565,69.8565,69.6765,69.7194,21460.0
2022-05-10 12:50:00,81.28,81.28,81.06,81.14,20127.0,69.6936,69.6936,69.505,69.5736,20127.0
2022-05-10 12:55:00,81.14,81.36,81.14,81.29,20108.0,69.5736,69.7622,69.5736,69.7022,20108.0
2022-05-10 13:00:00,81.29,81.6,81.25,81.41,27829.0,69.7022,69.968,69.6679,69.8051,27829.0
2022-05-10 13:05:00,81.42,81.54,81.39,81.49,24825.0,69.8137,69.9166,69.788,69.8737,24825.0
2022-05-10 13:10:00,81.5,81.51,81.38,81.45,26428.0,69.8823,69.8908,69.7794,69.8394,26428.0
2022-05-10 13:15:00,81.45,81.61,81.39,81.46,22541.0,69.8394,69.9766,69.788,69.848,22541.0
2022-05-10 13:20:00,81.46,81.58,81.39,81.46,54313.0,69.848,69.9509,69.788,69.848,54313.0
2022-05-10 13:25:00,81.47,81.71,81.46,81.66,17627.0,69.8565,70.0623,69.848,70.0195,17627.0
2022-05-10 13:30:00,81.67,81.79,81.55,81.72,14972.0,70.028,70.1309,69.9251,70.0709,14972.0
2022-05-10 13:35:00,81.75,81.93,81.74,81.8,24982.0,70.0966,70.251,70.0881,70.1395,24982.0
2022-05-10 13:40:00,81.81,82.07,81.75,82.05,26664.0,70.1481,70.371,70.0966,70.3539,26664.0
2022-05-10 13:45:00,82.05,82.06,81.88,81.9,36856.0,70.3539,70.3624,70.2081,70.2253,36856.0
2022-05-10 13:50:00,81.91,81.98,81.87,81.9,26815.0,70.2338,70.2938,70.1995,70.2253,26815.0
2022-05-10 13:55:00,81.89,82.12,81.86,82.11,25577.0,70.2167,70.4139,70.191,70.4053,25577.0
2022-05-10 14:00:00,82.11,82.18,82.04,82.14,26966.0,70.4053,70.4653,70.3453,70.431,26966.0
2022-05-10 14:05:00,82.14,82.28,82.08,82.2,62827.0,70.431,70.5511,70.3796,70.4825,62827.0
2022-05-10 14:10:00,82.19,82.24,81.94,82.23,20002.0,70.4739,70.5168,70.2595,70.5082,20002.0
2022-05-10 14:15:00,82.23,82.26,81.88,82.15,22173.0,70.5082,70.5339,70.2081,70.4396,22173.0
2022-05-10 14:20:00,82.14,82.19,81.99,82.01,11421.0,70.431,70.4739,70.3024,70.3196,11421.0
2022-05-10 14:25:00,81.99,82.01,81.8,81.86,24062.0,70.3024,70.3196,70.1395,70.191,24062.0
2022-05-10 14:30:00,81.89,81.89,81.7,81.74,14545.0,70.2167,70.2167,70.0538,70.0881,14545.0
2022-05-10 14:35:00,81.78,81.86,81.6,81.61,16048.0,70.1224,70.191,69.968,69.9766,16048.0
2022-05-10 14:40:00,81.57,81.94,81.48,81.9,45743.0,69.9423,70.2595,69.8651,70.2253,45743.0
2022-05-10 14:45:00,81.91,81.97,81.64,81.71,16353.0,70.2338,70.2853,70.0023,70.0623,16353.0
2022-05-10 14:50:00,81.71,81.83,81.65,81.69,16145.0,70.0623,70.1652,70.0109,70.0452,16145.0
2022-05-10 14:55:00,81.72,81.73,81.5,81.55,20831.0,70.0709,70.0795,69.8823,69.9251,20831.0
2022-05-10 15:00:00,81.57,81.81,81.54,81.7,29739.0,69.9423,70.1481,69.9166,70.0538,29739.0
2022-05-10 15:05:00,81.72,81.9,81.58,81.61,18506.0,70.0709,70.2253,69.9509,69.9766,18506.0
2022-05-10 15:10:00,81.58,81.73,81.57,81.61,18254.0,69.9509,70.0795,69.9423,69.9766,18254.0
2022-05-10 15:15:00,81.62,81.77,81.53,81.72,32668.0,69.9852,70.1138,69.908,70.0709,32668.0
2022-05-10 15:20:00,81.7,81.76,81.46,81.52,20227.0,70.0538,70.1052,69.848,69.8994,20227.0
2022-05-10 15:25:00,81.51,81.53,81.3,81.33,33907.0,69.8908,69.908,69.7108,69.7365,33907.0
2022-05-10 15:30:00,81.33,81.33,81.13,81.29,52014.0,69.7365,69.7365,69.565,69.7022,52014.0
2022-05-10 15:35:00,81.28,81.44,81.23,81.44,38672.0,69.6936,69.8308,69.6508,69.8308,38672.0
2022-05-10 15:40:00,81.42,81.57,81.41,81.48,60367.0,69.8137,69.9423,69.8051,69.8651,60367.0
2022-05-10 15:45:00,81.5,81.7,81.48,81.62,75377.0,69.8823,70.0538,69.8651,69.9852,75377.0
2022-05-10 15:50:00,81.62,81.97,81.52,81.94,151931.0,69.9852,70.2853,69.8994,70.2595,151931.0
2022-05-10 15:55:00,81.93,82.06,81.89,81.96,406343.0,70.251,70.3624,70.2167,70.2767,406343.0
2022-05-11 09:30:00,81.83,82.14,81.51,81.78,47770.0,70.1652,70.431,69.8908,70.1224,47770.0
2022-05-11 09:35:00,81.63,82.14,81.58,82.08,19498.0,69.9937,70.431,69.9509,70.3796,19498.0
2022-05-11 09:40:00,82.06,82.47,81.99,82.44,36096.0,70.3624,70.714,70.3024,70.6883,36096.0
2022-05-11 09:45:00,82.4,82.64,82.32,82.5,33986.0,70.654,70.8598,70.5854,70.7397,33986.0
2022-05-11 09:50:00,82.46,82.56,82.28,82.56,15516.0,70.7054,70.7912,70.5511,70.7912,15516.0
2022-05-11 09:55:00,82.63,82.84,82.57,82.8,13451.0,70.8512,71.0313,70.7997,70.997,13451.0
2022-05-11 10:00:00,82.75,83.04,82.72,82.83,27885.0,70.9541,71.2027,70.9284,71.0227,27885.0
2022-05-11 10:05:00,82.85,83.01,82.81,82.88,20996.0,71.0398,71.177,71.0055,71.0656,20996.0
2022-05-11 10:10:00,82.92,83.06,82.74,82.77,31821.0,71.0999,71.2199,70.9455,70.9712,31821.0
2022-05-11 10:15:00,82.73,82.95,82.72,82.89,20368.0,70.9369,71.1256,70.9284,71.0741,20368.0
2022-05-11 10:20:00,82.9,83.05,82.86,83.01,16316.0,71.0827,71.2113,71.0484,71.177,16316.0
2022-05-11 10:25:00,83.02,83.09,82.97,83.09,12936.0,71.1856,71.2456,71.1427,71.2456,12936.0
2022-05-11 10:30:00,83.1,83.22,83.02,83.16,20709.0,71.2542,71.3571,71.1856,71.3056,20709.0
2022-05-11 10:35:00,83.17,83.43,83.15,83.42,24412.0,71.3142,71.5372,71.2971,71.5286,24412.0
2022-05-11 10:40:00,83.47,83.67,83.42,83.64,15832.0,71.5714,71.7429,71.5286,71.7172,15832.0
2022-05-11 10:45:00,83.65,83.87,83.62,83.85,21586.0,71.7258,71.9144,71.7001,71.8973,21586.0
2022-05-11 10:50:00,83.84,83.86,83.66,83.72,13776.0,71.8887,71.9059,71.7344,71.7858,13776.0
2022-05-11 10:55:00,83.75,83.81,83.54,83.68,17099.0,71.8115,71.863,71.6315,71.7515,17099.0
2022-05-11 11:00:00,83.65,83.74,83.54,83.6,21962.0,71.7258,71.803,71.6315,71.6829,21962.0
2022-05-11 11:05:00,83.61,83.77,83.56,83.75,14332.0,71.6915,71.8287,71.6486,71.8115,14332.0
2022-05-11 11:10:00,83.75,84.11,83.75,84.1,33684.0,71.8115,72.1202,71.8115,72.1116,33684.0
2022-05-11 11:15:00,84.18,84.18,83.82,84.01,22769.0,72.1802,72.1802,71.8716,72.0345,22769.0
2022-05-11 11:20:00,83.99,84.1,83.98,84.04,17168.0,72.0173,72.1116,72.0087,72.0602,17168.0
2022-05-11 11:25:00,84.04,84.04,83.84,83.97,17053.0,72.0602,72.0602,71.8887,72.0002,17053.0
2022-05-11 11:30:00,83.97,84.19,83.96,84.1,16171.0,72.0002,72.1888,71.9916,72.1116,16171.0
2022-05-11 11:35:00,84.08,84.22,84.07,84.17,114262.0,72.0945,72.2145,72.0859,72.1717,114262.0
2022-05-11 11:40:00,84.2,84.27,83.98,84.04,11108.0,72.1974,72.2574,72.0087,72.0602,11108.0
2022-05-11 11:45:00,84.04,84.08,83.91,83.92,10433.0,72.0602,72.0945,71.9487,71.9573,10433.0
2022-05-11 11:50:00,83.92,83.99,83.83,83.86,10044.0,71.9573,72.0173,71.8801,71.9059,10044.0
2022-05-11 11:55:00,83.86,83.93,83.75,83.89,11779.0,71.9059,71.9659,71.8115,71.9316,11779.0
2022-05-11 12:00:00,83.9,83.9,83.76,83.8,11440.0,71.9402,71.9402,71.8201,71.8544,11440.0
2022-05-11 12:05:00,83.83,83.94,83.25,83.8,28502.0,71.8801,71.9745,71.3828,71.8544,28502.0
2022-05-11 12:10:00,83.78,83.81,83.73,83.74,14341.0,71.8373,71.863,71.7944,71.803,14341.0
2022-05-11 12:15:00,83.73,83.77,83.57,83.64,21114.0,71.7944,71.8287,71.6572,71.7172,21114.0
2022-05-11 12:20:00,83.63,83.87,83.6,83.81,22839.0,71.7086,71.9144,71.6829,71.863,22839.0
2022-05-11 12:25:00,83.8,83.82,83.44,83.44,29680.0,71.8544,71.8716,71.5457,71.5457,29680.0
2022-05-11 12:30:00,83.44,83.63,83.38,83.62,20820.0,71.5457,71.7086,71.4943,71.7001,20820.0
2022-05-11 12:35:00,83.65,83.84,83.65,83.77,18269.0,71.7258,71.8887,71.7258,71.8287,18269.0
2022-05-11 12:40:00,83.75,83.77,83.62,83.66,17055.0,71.8115,71.8287,71.7001,71.7344,17055.0
2022-05-11 12:45:00,83.65,83.76,83.55,83.76,23104.0,71.7258,71.8201,71.64,71.8201,23104.0
2022-05-11 12:50:00,83.75,83.77,83.45,83.45,18800.0,71.8115,71.8287,71.5543,71.5543,18800.0
2022-05-11 12:55:00,83.45,83.6,83.42,83.5,22252.0,71.5543,71.6829,71.5286,71.5972,22252.0
2022-05-11 13:00:00,83.5,83.62,83.46,83.59,18905.0,71.5972,71.7001,71.5629,71.6743,18905.0
2022-05-11 13:05:00,83.58,83.61,83.44,83.59,22340.0,71.6658,71.6915,71.5457,71.6743,22340.0
2022-05-11 13:10:00,83.59,83.68,83.56,83.66,15964.0,71.6743,71.7515,71.6486,71.7344,15964.0
2022-05-11 13:15:00,83.67,83.76,83.6,83.6,13357.0,71.7429,71.8201,71.6829,71.6829,13357.0
2022-05-11 13:20:00,83.59,83.76,83.55,83.73,21475.0,71.6743,71.8201,71.64,71.7944,21475.0
2022-05-11 13:25:00,83.73,83.73,83.54,83.62,16116.0,71.7944,71.7944,71.6315,71.7001,16116.0
2022-05-11 13:30:00,83.62,83.77,83.57,83.76,16786.0,71.7001,71.8287,71.6572,71.8201,16786.0
2022-05-11 13:35:00,83.74,83.8,83.6,83.65,20189.0,71.803,71.8544,71.6829,71.7258,20189.0
2022-05-11 13:40:00,83.65,83.73,83.49,83.49,17290.0,71.7258,71.7944,71.5886,71.5886,17290.0
2022-05-11 13:45:00,83.54,83.59,83.4,83.47,18802.0,71.6315,71.6743,71.5114,71.5714,18802.0
2022-05-11 13:50:00,83.47,83.67,83.47,83.57,14736.0,71.5714,71.7429,71.5714,71.6572,14736.0
2022-05-11 13:55:00,83.58,83.6,83.41,83.51,23110.0,71.6658,71.6829,71.52,71.6057,23110.0
2022-05-11 14:00:00,83.5,83.69,83.5,83.69,19682.0,71.5972,71.7601,71.5972,71.7601,19682.0
2022-05-11 14:05:00,83.69,83.81,83.62,83.78,23349.0,71.7601,71.863,71.7001,71.8373,23349.0
2022-05-11 14:10:00,83.77,83.96,83.74,83.92,17902.0,71.8287,71.9916,71.803,71.9573,17902.0
2022-05-11 14:15:00,83.92,84.05,83.83,83.98,24685.0,71.9573,72.0688,71.8801,72.0087,24685.0
2022-05-11 14:20:00,83.96,84.01,83.78,84.0,23422.0,71.9916,72.0345,71.8373,72.0259,23422.0
2022-05-11 14:25:00,84.02,84.17,83.9,83.9,26731.0,72.043,72.1717,71.9402,71.9402,26731.0
2022-05-11 14:30:00,83.91,84.04,83.82,84.02,59064.0,71.9487,72.0602,71.8716,72.043,59064.0
2022-05-11 14:35:00,84.01,84.14,83.97,84.05,143034.0,72.0345,72.1459,72.0002,72.0688,143034.0
2022-05-11 14:40:00,84.05,84.17,84.04,84.13,22120.0,72.0688,72.1717,72.0602,72.1374,22120.0
2022-05-11 14:45:00,84.15,84.15,83.86,83.86,38304.0,72.1545,72.1545,71.9059,71.9059,38304.0
2022-05-11 14:50:00,83.87,83.89,83.57,83.65,21060.0,71.9144,71.9316,71.6572,71.7258,21060.0
2022-05-11 14:55:00,83.68,83.77,83.48,83.51,16560.0,71.7515,71.8287,71.58,71.6057,16560.0
2022-05-11 15:00:00,83.51,83.51,83.28,83.35,24184.0,71.6057,71.6057,71.4085,71.4686,24184.0
2022-05-11 15:05:00,83.35,83.49,83.29,83.49,14902.0,71.4686,71.5886,71.4171,71.5886,14902.0
2022-05-11 15:10:00,83.5,83.58,83.39,83.44,17635.0,71.5972,71.6658,71.5029,71.5457,17635.0
2022-05-11 15:15:00,83.44,83.53,83.33,83.45,15641.0,71.5457,71.6229,71.4514,71.5543,15641.0
2022-05-11 15:20:00,83.46,83.53,83.23,83.26,77252.0,71.5629,71.6229,71.3657,71.3914,77252.0
2022-05-11 15:25:00,83.28,83.41,83.19,83.25,24799.0,71.4085,71.52,71.3314,71.3828,24799.0
2022-05-11 15:30:00,83.23,83.39,83.19,83.2,96534.0,71.3657,71.5029,71.3314,71.3399,96534.0
2022-05-11 15:35:00,83.2,83.23,82.91,82.93,41995.0,71.3399,71.3657,71.0913,71.1084,41995.0
2022-05-11 15:40:00,82.93,82.97,82.8,82.88,34511.0,71.1084,71.1427,70.997,71.0656,34511.0
2022-05-11 15:45:00,82.88,82.97,82.81,82.89,77596.0,71.0656,71.1427,71.0055,71.0741,77596.0
2022-05-11 15:50:00,82.89,82.95,82.7,82.78,110875.0,71.0741,71.1256,70.9112,70.9798,110875.0
2022-05-11 15:55:00,82.77,83.02,82.76,83.02,297271.0,70.9712,71.1856,70.9627,71.1856,297271.0
2022-05-12 09:30:00,83.0,83.39,82.66,83.38,69386.0,71.1684,71.5029,70.8769,71.4943,69386.0
2022-05-12 09:35:00,83.4,83.61,83.23,83.61,15088.0,71.5114,71.6915,71.3657,71.6915,15088.0
2022-05-12 09:40:00,83.61,83.72,83.3,83.3,23864.0,71.6915,71.7858,71.4257,71.4257,23864.0
2022-05-12 09:45:00,83.2,83.31,83.02,83.16,17789.0,71.3399,71.4343,71.1856,71.3056,17789.0
2022-05-12 09:50:00,83.08,83.16,82.81,82.98,11197.0,71.237,71.3056,71.0055,71.1513,11197.0
2022-05-12 09:55:00,83.01,83.06,82.73,82.75,11011.0,71.177,71.2199,70.9369,70.9541,11011.0
2022-05-12 10:00:00,82.75,82.78,82.49,82.64,24948.0,70.9541,70.9798,70.7311,70.8598,24948.0
2022-05-12 10:05:00,82.63,83.11,82.63,83.06,18191.0,70.8512,71.2628,70.8512,71.2199,18191.0
2022-05-12 10:10:00,83.04,83.2,82.75,83.15,18182.0,71.2027,71.3399,70.9541,71.2971,18182.0
2022-05-12 10:15:00,83.19,83.23,82.82,82.87,20537.0,71.3314,71.3657,71.0141,71.057,20537.0
2022-05-12 10:20:00,82.85,83.01,82.7,82.98,22617.0,71.0398,71.177,70.9112,71.1513,22617.0
2022-05-12 10:25:00,83.02,83.02,82.69,82.72,14641.0,71.1856,71.1856,70.9026,70.9284,14641.0
2022-05-12 10:30:00,82.66,82.72,82.48,82.69,14163.0,70.8769,70.9284,70.7226,70.9026,14163.0
2022-05-12 10:35:00,82.67,82.81,82.58,82.65,15422.0,70.8855,71.0055,70.8083,70.8683,15422.0
2022-05-12 10:40:00,82.63,82.66,82.52,82.6,9694.0,70.8512,70.8769,70.7569,70.8255,9694.0
2022-05-12 10:45:00,82.6,82.7,82.48,82.54,18508.0,70.8255,70.9112,70.7226,70.774,18508.0
2022-05-12 10:50:00,82.55,82.58,82.28,82.34,15390.0,70.7826,70.8083,70.5511,70.6025,15390.0
2022-05-12 10:55:00,82.32,82.45,82.27,82.38,13328.0,70.5854,70.6968,70.5425,70.6368,13328.0
2022-05-12 11:00:00,82.33,82.56,82.23,82.54,11501.0,70.594,70.7912,70.5082,70.774,11501.0
2022-05-12 11:05:00,82.55,82.75,82.47,82.68,30183.0,70.7826,70.9541,70.714,70.8941,30183.0
2022-05-12 11:10:00,82.63,82.63,82.46,82.52,25063.0,70.8512,70.8512,70.7054,70.7569,25063.0
2022-05-12 11:15:00,82.47,82.53,82.25,82.3,13487.0,70.714,70.7654,70.5254,70.5682,13487.0
2022-05-12 11:20:00,82.31,82.32,82.17,82.19,8432.0,70.5768,70.5854,70.4568,70.4739,8432.0
2022-05-12 11:25:00,82.19,82.21,82.09,82.17,11917.0,70.4739,70.4911,70.3882,70.4568,11917.0
2022-05-12 11:30:00,82.17,82.18,81.99,81.99,12905.0,70.4568,70.4653,70.3024,70.3024,12905.0
2022-05-12 11:35:00,81.99,82.01,81.84,81.99,14655.0,70.3024,70.3196,70.1738,70.3024,14655.0
2022-05-12 11:40:00,82.03,82.08,81.83,81.95,6425.0,70.3367,70.3796,70.1652,70.2681,6425.0
2022-05-12 11:45:00,81.93,82.0,81.75,81.76,7124.0,70.251,70.311,70.0966,70.1052,7124.0
2022-05-12 11:50:00,81.71,81.89,81.71,81.76,14421.0,70.0623,70.2167,70.0623,70.1052,14421.0
2022-05-12 11:55:00,81.75,81.8,81.68,81.72,11612.0,70.0966,70.1395,70.0366,70.0709,11612.0
2022-05-12 12:00:00,81.74,81.9,81.72,81.82,11174.0,70.0881,70.2253,70.0709,70.1567,11174.0
2022-05-12 12:05:00,81.85,81.96,81.8,81.96,12874.0,70.1824,70.2767,70.1395,70.2767,12874.0
2022-05-12 12:10:00,81.96,82.03,81.88,82.01,14324.0,70.2767,70.3367,70.2081,70.3196,14324.0
2022-05-12 12:15:00,81.95,82.06,81.95,82.03,20113.0,70.2681,70.3624,70.2681,70.3367,20113.0
2022-05-12 12:20:00,82.02,82.11,81.92,81.98,16351.0,70.3281,70.4053,70.2424,70.2938,16351.0
2022-05-12 12:25:00,81.98,82.1,81.96,82.01,12147.0,70.2938,70.3967,70.2767,70.3196,12147.0
2022-05-12 12:30:00,82.01,82.05,81.85,81.88,11989.0,70.3196,70.3539,70.1824,70.2081,11989.0
2022-05-12 12:35:00,81.87,81.98,81.86,81.89,9615.0,70.1995,70.2938,70.191,70.2167,9615.0
2022-05-12 12:40:00,81.88,82.02,81.69,82.02,27976.0,70.2081,70.3281,70.0452,70.3281,27976.0
2022-05-12 12:45:00,82.04,82.33,82.0,82.03,53097.0,70.3453,70.594,70.311,70.3367,53097.0
2022-05-12 12:50:00,82.03,82.12,81.95,81.95,23424.0,70.3367,70.4139,70.2681,70.2681,23424.0
2022-05-12 12:55:00,81.93,82.05,81.88,81.97,13690.0,70.251,70.3539,70.2081,70.2853,13690.0
2022-05-12 13:00:00,81.95,81.97,81.82,81.82,12958.0,70.2681,70.2853,70.1567,70.1567,12958.0
2022-05-12 13:05:00,81.81,81.88,81.78,81.88,14461.0,70.1481,70.2081,70.1224,70.2081,14461.0
2022-05-12 13:10:00,81.88,82.15,81.88,82.04,17361.0,70.2081,70.4396,70.2081,70.3453,17361.0
2022-05-12 13:15:00,82.05,82.18,82.05,82.13,15409.0,70.3539,70.4653,70.3539,70.4225,15409.0
2022-05-12 13:20:00,82.12,82.19,82.02,82.18,16873.0,70.4139,70.4739,70.3281,70.4653,16873.0
2022-05-12 13:25:00,82.18,82.31,82.12,82.23,19392.0,70.4653,70.5768,70.4139,70.5082,19392.0
2022-05-12 13:30:00,82.22,82.33,82.16,82.25,23053.0,70.4996,70.594,70.4482,70.5254,23053.0
2022-05-12 13:35:00,82.25,82.39,82.21,82.35,35708.0,70.5254,70.6454,70.4911,70.6111,35708.0
2022-05-12 13:40:00,82.35,82.45,82.34,82.37,16133.0,70.6111,70.6968,70.6025,70.6283,16133.0
2022-05-12 13:45:00,82.37,82.41,82.23,82.33,19958.0,70.6283,70.6626,70.5082,70.594,19958.0
2022-05-12 13:50:00,82.33,82.47,82.33,82.45,11456.0,70.594,70.714,70.594,70.6968,11456.0
2022-05-12 13:55:00,82.48,82.6,82.46,82.54,23079.0,70.7226,70.8255,70.7054,70.774,23079.0
2022-05-12 14:00:00,82.54,82.78,82.53,82.77,20557.0,70.774,70.9798,70.7654,70.9712,20557.0
2022-05-12 14:05:00,82.77,82.77,82.56,82.56,15343.0,70.9712,70.9712,70.7912,70.7912,15343.0
2022-05-12 14:10:00,82.54,82.6,82.42,82.6,21955.0,70.774,70.8255,70.6711,70.8255,21955.0
2022-05-12 14:15:00,82.59,82.61,82.5,82.58,21430.0,70.8169,70.834,70.7397,70.8083,21430.0
2022-05-12 14:20:00,82.57,82.64,82.47,82.47,33582.0,70.7997,70.8598,70.714,70.714,33582.0
2022-05-12 14:25:00,82.48,83.0,82.42,82.78,186530.0,70.7226,71.1684,70.6711,70.9798,186530.0
2022-05-12 14:30:00,82.77,82.77,82.53,82.68,71782.0,70.9712,70.9712,70.7654,70.8941,71782.0
2022-05-12 14:35:00,82.69,82.77,82.61,82.67,30477.0,70.9026,70.9712,70.834,70.8855,30477.0
2022-05-12 14:40:00,82.68,82.68,82.51,82.61,22724.0,70.8941,70.8941,70.7483,70.834,22724.0
2022-05-12 14:45:00,82.62,82.7,82.59,82.6,21961.0,70.8426,70.9112,70.8169,70.8255,21961.0
2022-05-12 14:50:00,82.59,82.76,82.53,82.72,18849.0,70.8169,70.9627,70.7654,70.9284,18849.0
2022-05-12 14:55:00,82.72,82.76,82.67,82.7,60244.0,70.9284,70.9627,70.8855,70.9112,60244.0
2022-05-12 15:00:00,82.7,82.76,82.63,82.71,35488.0,70.9112,70.9627,70.8512,70.9198,35488.0
2022-05-12 15:05:00,82.66,82.66,82.51,82.53,71516.0,70.8769,70.8769,70.7483,70.7654,71516.0
2022-05-12 15:10:00,82.53,82.58,82.32,82.41,52150.0,70.7654,70.8083,70.5854,70.6626,52150.0
2022-05-12 15:15:00,82.4,82.5,82.3,82.47,157367.0,70.654,70.7397,70.5682,70.714,157367.0
2022-05-12 15:20:00,82.46,82.72,82.45,82.61,23743.0,70.7054,70.9284,70.6968,70.834,23743.0
2022-05-12 15:25:00,82.6,82.71,82.24,82.24,17267.0,70.8255,70.9198,70.5168,70.5168,17267.0
2022-05-12 15:30:00,82.22,82.52,82.2,82.46,80925.0,70.4996,70.7569,70.4825,70.7054,80925.0
2022-05-12 15:35:00,82.46,82.69,82.45,82.67,63990.0,70.7054,70.9026,70.6968,70.8855,63990.0
2022-05-12 15:40:00,82.67,82.79,82.63,82.77,137282.0,70.8855,70.9884,70.8512,70.9712,137282.0
2022-05-12 15:45:00,82.77,83.01,82.75,82.87,60462.0,70.9712,71.177,70.9541,71.057,60462.0
2022-05-12 15:50:00,82.89,83.08,82.62,82.64,146647.0,71.0741,71.237,70.8426,70.8598,146647.0
2022-05-12 15:55:00,82.63,82.92,82.6,82.92,244901.0,70.8512,71.0999,70.8255,71.0999,244901.0
2022-05-13 09:30:00,83.45,83.45,82.88,83.11,56206.0,71.5543,71.5543,71.0656,71.2628,56206.0
2022-05-13 09:35:00,83.15,83.24,82.95,83.03,12569.0,71.2971,71.3742,71.1256,71.1942,12569.0
2022-05-13 09:40:00,83.0,83.05,82.41,82.49,22182.0,71.1684,71.2113,70.6626,70.7311,22182.0
2022-05-13 09:45:00,82.48,82.58,82.25,82.27,19318.0,70.7226,70.8083,70.5254,70.5425,19318.0
2022-05-13 09:50:00,82.19,82.36,82.1,82.34,12417.0,70.4739,70.6197,70.3967,70.6025,12417.0
2022-05-13 09:55:00,82.37,82.66,82.31,82.61,14418.0,70.6283,70.8769,70.5768,70.834,14418.0
2022-05-13 10:00:00,82.61,82.93,82.53,82.93,27769.0,70.834,71.1084,70.7654,71.1084,27769.0
2022-05-13 10:05:00,82.95,83.04,82.84,82.91,19453.0,71.1256,71.2027,71.0313,71.0913,19453.0
2022-05-13 10:10:00,82.92,83.04,82.88,82.93,17714.0,71.0999,71.2027,71.0656,71.1084,17714.0
2022-05-13 10:15:00,82.95,83.07,82.9,83.07,13617.0,71.1256,71.2285,71.0827,71.2285,13617.0
2022-05-13 10:20:00,83.08,83.31,83.08,83.3,10515.0,71.237,71.4343,71.237,71.4257,10515.0
2022-05-13 10:25:00,83.31,83.33,83.18,83.25,9493.0,71.4343,71.4514,71.3228,71.3828,9493.0
2022-05-13 10:30:00,83.22,83.31,83.15,83.2,8357.0,71.3571,71.4343,71.2971,71.3399,8357.0
2022-05-13 10:35:00,83.21,83.33,83.17,83.17,14609.0,71.3485,71.4514,71.3142,71.3142,14609.0
2022-05-13 10:40:00,83.15,83.15,83.06,83.12,6215.0,71.2971,71.2971,71.2199,71.2713,6215.0
2022-05-13 10:45:00,83.11,83.3,83.07,83.23,7981.0,71.2628,71.4257,71.2285,71.3657,7981.0
2022-05-13 10:50:00,83.19,83.33,83.19,83.33,7057.0,71.3314,71.4514,71.3314,71.4514,7057.0
2022-05-13 10:55:00,83.32,83.34,83.25,83.29,10775.0,71.4428,71.46,71.3828,71.4171,10775.0
2022-05-13 11:00:00,83.28,83.41,83.28,83.34,17562.0,71.4085,71.52,71.4085,71.46,17562.0
2022-05-13 11:05:00,83.28,83.33,83.17,83.31,35471.0,71.4085,71.4514,71.3142,71.4343,35471.0
2022-05-13 11:10:00,83.33,83.4,83.3,83.38,15085.0,71.4514,71.5114,71.4257,71.4943,15085.0
2022-05-13 11:15:00,83.38,83.39,83.21,83.25,13557.0,71.4943,71.5029,71.3485,71.3828,13557.0
2022-05-13 11:20:00,83.25,83.32,83.19,83.26,13371.0,71.3828,71.4428,71.3314,71.3914,13371.0
2022-05-13 11:25:00,83.25,83.34,83.23,83.31,14403.0,71.3828,71.46,71.3657,71.4343,14403.0
2022-05-13 11:30:00,83.3,83.48,83.29,83.4,15604.0,71.4257,71.58,71.4171,71.5114,15604.0
2022-05-13 11:35:00,83.4,83.47,83.37,83.44,19236.0,71.5114,71.5714,71.4857,71.5457,19236.0
2022-05-13 11:40:00,83.43,83.56,83.42,83.42,29029.0,71.5372,71.6486,71.5286,71.5286,29029.0
2022-05-13 11:45:00,83.43,83.44,83.19,83.19,9432.0,71.5372,71.5457,71.3314,71.3314,9432.0
2022-05-13 11:50:00,83.19,83.38,83.18,83.37,6709.0,71.3314,71.4943,71.3228,71.4857,6709.0
2022-05-13 11:55:00,83.36,83.43,83.34,83.36,9385.0,71.4771,71.5372,71.46,71.4771,9385.0
2022-05-13 12:00:00,83.37,83.47,83.37,83.47,9609.0,71.4857,71.5714,71.4857,71.5714,9609.0
2022-05-13 12:05:00,83.47,83.6,83.44,83.6,11770.0,71.5714,71.6829,71.5457,71.6829,11770.0
2022-05-13 12:10:00,83.61,83.61,83.52,83.54,7439.0,71.6915,71.6915,71.6143,71.6315,7439.0
2022-05-13 12:15:00,83.49,83.51,83.43,83.43,9240.0,71.5886,71.6057,71.5372,71.5372,9240.0
2022-05-13 12:20:00,83.42,83.49,83.41,83.44,12191.0,71.5286,71.5886,71.52,71.5457,12191.0
2022-05-13 12:25:00,83.45,83.49,83.39,83.48,12760.0,71.5543,71.5886,71.5029,71.58,12760.0
2022-05-13 12:30:00,83.48,83.51,83.37,83.39,9721.0,71.58,71.6057,71.4857,71.5029,9721.0
2022-05-13 12:35:00,83.38,83.4,83.29,83.29,9974.0,71.4943,71.5114,71.4171,71.4171,9974.0
2022-05-13 12:40:00,83.31,83.31,83.22,83.25,12532.0,71.4343,71.4343,71.3571,71.3828,12532.0
2022-05-13 12:45:00,83.22,83.25,83.09,83.09,10552.0,71.3571,71.3828,71.2456,71.2456,10552.0
2022-05-13 12:50:00,83.09,83.11,83.02,83.08,8951.0,71.2456,71.2628,71.1856,71.237,8951.0
2022-05-13 12:55:00,83.08,83.16,83.06,83.07,8026.0,71.237,71.3056,71.2199,71.2285,8026.0
2022-05-13 13:00:00,83.07,83.15,83.06,83.12,8448.0,71.2285,71.2971,71.2199,71.2713,8448.0
2022-05-13 13:05:00,83.11,83.14,83.08,83.09,6808.0,71.2628,71.2885,71.237,71.2456,6808.0
2022-05-13 13:10:00,83.04,83.1,83.0,83.04,11763.0,71.2027,71.2542,71.1684,71.2027,11763.0
2022-05-13 13:15:00,83.04,83.09,82.96,83.08,5592.0,71.2027,71.2456,71.1341,71.237,5592.0
2022-05-13 13:20:00,83.09,83.12,83.01,83.09,10468.0,71.2456,71.2713,71.177,71.2456,10468.0
2022-05-13 13:25:00,83.07,83.1,82.85,82.85,7888.0,71.2285,71.2542,71.0398,71.0398,7888.0
2022-05-13 13:30:00,82.86,83.02,82.85,83.02,10651.0,71.0484,71.1856,71.0398,71.1856,10651.0
2022-05-13 13:35:00,83.01,83.01,82.91,82.95,28756.0,71.177,71.177,71.0913,71.1256,28756.0
2022-05-13 13:40:00,82.96,82.99,82.86,82.88,18280.0,71.1341,71.1599,71.0484,71.0656,18280.0
2022-05-13 13:45:00,82.88,82.89,82.83,82.89,7031.0,71.0656,71.0741,71.0227,71.0741,7031.0
2022-05-13 13:50:00,82.87,83.01,82.85,82.92,9308.0,71.057,71.177,71.0398,71.0999,9308.0
2022-05-13 13:55:00,82.91,82.91,82.8,82.81,18340.0,71.0913,71.0913,70.997,71.0055,18340.0
2022-05-13 14:00:00,82.83,82.83,82.5,82.55,17329.0,71.0227,71.0227,70.7397,70.7826,17329.0
2022-05-13 14:05:00,82.55,82.73,82.49,82.73,11117.0,70.7826,70.9369,70.7311,70.9369,11117.0
2022-05-13 14:10:00,82.71,82.76,82.66,82.67,13833.0,70.9198,70.9627,70.8769,70.8855,13833.0
2022-05-13 14:15:00,82.68,82.91,82.64,82.91,23493.0,70.8941,71.0913,70.8598,71.0913,23493.0
2022-05-13 14:20:00,82.91,82.92,82.75,82.78,14048.0,71.0913,71.0999,70.9541,70.9798,14048.0
2022-05-13 14:25:00,82.79,82.79,82.64,82.73,20566.0,70.9884,70.9884,70.8598,70.9369,20566.0
2022-05-13 14:30:00,82.73,82.93,82.64,82.8,27085.0,70.9369,71.1084,70.8598,70.997,27085.0
2022-05-13 14:35:00,82.8,82.91,82.77,82.88,25070.0,70.997,71.0913,70.9712,71.0656,25070.0
2022-05-13 14:40:00,82.9,82.95,82.85,82.85,43669.0,71.0827,71.1256,71.0398,71.0398,43669.0
2022-05-13 14:45:00,82.86,82.89,82.77,82.87,12030.0,71.0484,71.0741,70.9712,71.057,12030.0
2022-05-13 14:50:00,82.86,83.07,82.86,83.06,10897.0,71.0484,71.2285,71.0484,71.2199,10897.0
2022-05-13 14:55:00,83.08,83.16,83.05,83.1,12592.0,71.237,71.3056,71.2113,71.2542,12592.0
2022-05-13 15:00:00,83.11,83.15,83.09,83.1,14356.0,71.2628,71.2971,71.2456,71.2542,14356.0
2022-05-13 15:05:00,83.11,83.24,83.1,83.2,9612.0,71.2628,71.3742,71.2542,71.3399,9612.0
2022-05-13 15:10:00,83.21,83.33,83.21,83.33,22339.0,71.3485,71.4514,71.3485,71.4514,22339.0
2022-05-13 15:15:00,83.33,83.43,83.31,83.4,16408.0,71.4514,71.5372,71.4343,71.5114,16408.0
2022-05-13 15:20:00,83.39,83.47,83.33,83.47,18656.0,71.5029,71.5714,71.4514,71.5714,18656.0
2022-05-13 15:25:00,83.45,83.55,83.44,83.49,21177.0,71.5543,71.64,71.5457,71.5886,21177.0
2022-05-13 15:30:00,83.47,83.52,83.33,83.34,30347.0,71.5714,71.6143,71.4514,71.46,30347.0
2022-05-13 15:35:00,83.36,83.52,83.33,83.45,24363.0,71.4771,71.6143,71.4514,71.5543,24363.0
2022-05-13 15:40:00,83.44,83.66,83.43,83.64,37285.0,71.5457,71.7344,71.5372,71.7172,37285.0
2022-05-13 15:45:00,83.65,83.74,83.41,83.5,53333.0,71.7258,71.803,71.52,71.5972,53333.0
2022-05-13 15:50:00,83.5,83.55,83.31,83.53,71921.0,71.5972,71.64,71.4343,71.6229,71921.0
2022-05-13 15:55:00,83.52,83.64,83.44,83.6,147273.0,71.6143,71.7172,71.5457,71.6829,147273.0
2022-05-16 09:30:00,83.6,83.99,83.48,83.65,69845.0,71.6829,72.0173,71.58,71.7258,69845.0
2022-05-16 09:35:00,83.69,83.93,83.67,83.81,32521.0,71.7601,71.9659,71.7429,71.863,32521.0
2022-05-16 09:40:00,83.75,83.81,83.58,83.63,17893.0,71.8115,71.863,71.6658,71.7086,17893.0
2022-05-16 09:45:00,83.59,83.64,83.36,83.39,19454.0,71.6743,71.7172,71.4771,71.5029,19454.0
2022-05-16 09:50:00,83.42,83.42,83.17,83.27,19498.0,71.5286,71.5286,71.3142,71.4,19498.0
2022-05-16 09:55:00,83.25,83.33,83.17,83.25,19224.0,71.3828,71.4514,71.3142,71.3828,19224.0
2022-05-16 10:00:00,83.22,83.25,83.04,83.12,47044.0,71.3571,71.3828,71.2027,71.2713,47044.0
2022-05-16 10:05:00,83.13,83.15,82.97,83.04,21431.0,71.2799,71.2971,71.1427,71.2027,21431.0
2022-05-16 10:10:00,83.04,83.25,83.03,83.13,18945.0,71.2027,71.3828,71.1942,71.2799,18945.0
2022-05-16 10:15:00,83.11,83.18,82.99,83.12,21952.0,71.2628,71.3228,71.1599,71.2713,21952.0
2022-05-16 10:20:00,83.14,83.17,83.04,83.04,53046.0,71.2885,71.3142,71.2027,71.2027,53046.0
2022-05-16 10:25:00,83.03,83.21,82.99,83.18,19732.0,71.1942,71.3485,71.1599,71.3228,19732.0
2022-05-16 10:30:00,83.18,83.41,83.18,83.28,17567.0,71.3228,71.52,71.3228,71.4085,17567.0
2022-05-16 10:35:00,83.3,83.47,83.28,83.46,25296.0,71.4257,71.5714,71.4085,71.5629,25296.0
2022-05-16 10:40:00,83.42,83.66,83.42,83.51,22210.0,71.5286,71.7344,71.5286,71.6057,22210.0
2022-05-16 10:45:00,83.51,83.58,83.41,83.48,42790.0,71.6057,71.6658,71.52,71.58,42790.0
2022-05-16 10:50:00,83.46,83.65,83.45,83.59,12791.0,71.5629,71.7258,71.5543,71.6743,12791.0
2022-05-16 10:55:00,83.58,83.88,83.55,83.88,15900.0,71.6658,71.923,71.64,71.923,15900.0
2022-05-16 11:00:00,83.86,84.01,83.8,83.94,28746.0,71.9059,72.0345,71.8544,71.9745,28746.0
2022-05-16 11:05:00,83.9,83.98,83.84,83.97,12274.0,71.9402,72.0087,71.8887,72.0002,12274.0
2022-05-16 11:10:00,83.98,84.0,83.71,83.73,12930.0,72.0087,72.0259,71.7772,71.7944,12930.0
2022-05-16 11:15:00,83.73,83.8,83.65,83.68,8950.0,71.7944,71.8544,71.7258,71.7515,8950.0
2022-05-16 11:20:00,83.68,83.9,83.65,83.89,20447.0,71.7515,71.9402,71.7258,71.9316,20447.0
2022-05-16 11:25:00,83.88,84.01,83.87,83.99,26929.0,71.923,72.0345,71.9144,72.0173,26929.0
2022-05-16 11:30:00,83.96,83.99,83.76,83.99,15975.0,71.9916,72.0173,71.8201,72.0173,15975.0
2022-05-16 11:35:00,84.01,84.13,83.94,83.99,24929.0,72.0345,72.1374,71.9745,72.0173,24929.0
2022-05-16 11:40:00,84.02,84.06,83.92,84.01,16518.0,72.043,72.0773,71.9573,72.0345,16518.0
2022-05-16 11:45:00,84.01,84.03,83.88,84.01,14330.0,72.0345,72.0516,71.923,72.0345,14330.0
2022-05-16 11:50:00,84.01,84.08,83.94,83.99,10172.0,72.0345,72.0945,71.9745,72.0173,10172.0
2022-05-16 11:55:00,83.97,84.0,83.87,83.87,7392.0,72.0002,72.0259,71.9144,71.9144,7392.0
2022-05-16 12:00:00,83.87,83.92,83.78,83.78,9407.0,71.9144,71.9573,71.8373,71.8373,9407.0
2022-05-16 12:05:00,83.76,83.77,83.71,83.72,11000.0,71.8201,71.8287,71.7772,71.7858,11000.0
2022-05-16 12:10:00,83.72,83.91,83.69,83.84,22816.0,71.7858,71.9487,71.7601,71.8887,22816.0
2022-05-16 12:15:00,83.85,83.86,83.71,83.76,6322.0,71.8973,71.9059,71.7772,71.8201,6322.0
2022-05-16 12:20:00,83.75,83.82,83.74,83.79,9326.0,71.8115,71.8716,71.803,71.8458,9326.0
2022-05-16 12:25:00,83.79,83.81,83.72,83.75,9848.0,71.8458,71.863,71.7858,71.8115,9848.0
2022-05-16 12:30:00,83.75,83.87,83.74,83.87,8469.0,71.8115,71.9144,71.803,71.9144,8469.0
2022-05-16 12:35:00,83.88,83.91,83.79,83.79,10614.0,71.923,71.9487,71.8458,71.8458,10614.0
2022-05-16 12:40:00,83.79,83.81,83.69,83.73,5395.0,71.8458,71.863,71.7601,71.7944,5395.0
2022-05-16 12:45:00,83.67,83.76,83.61,83.72,22066.0,71.7429,71.8201,71.6915,71.7858,22066.0
2022-05-16 12:50:00,83.72,83.73,83.64,83.67,7842.0,71.7858,71.7944,71.7172,71.7429,7842.0
2022-05-16 12:55:00,83.65,83.79,83.64,83.77,9395.0,71.7258,71.8458,71.7172,71.8287,9395.0
2022-05-16 13:00:00,83.76,83.83,83.74,83.79,12458.0,71.8201,71.8801,71.803,71.8458,12458.0
2022-05-16 13:05:00,83.78,83.92,83.77,83.88,16035.0,71.8373,71.9573,71.8287,71.923,16035.0
2022-05-16 13:10:00,83.87,83.97,83.85,83.95,7416.0,71.9144,72.0002,71.8973,71.983,7416.0
2022-05-16 13:15:00,83.96,83.97,83.88,83.88,9569.0,71.9916,72.0002,71.923,71.923,9569.0
2022-05-16 13:20:00,83.89,83.96,83.85,83.94,7515.0,71.9316,71.9916,71.8973,71.9745,7515.0
2022-05-16 13:25:00,83.92,83.97,83.88,83.97,7072.0,71.9573,72.0002,71.923,72.0002,7072.0
2022-05-16 13:30:00,83.97,84.02,83.93,83.96,8957.0,72.0002,72.043,71.9659,71.9916,8957.0
2022-05-16 13:35:00,83.96,83.99,83.88,83.88,11603.0,71.9916,72.0173,71.923,71.923,11603.0
2022-05-16 13:40:00,83.87,83.95,83.85,83.94,11576.0,71.9144,71.983,71.8973,71.9745,11576.0
2022-05-16 13:45:00,83.98,84.01,83.83,83.87,10391.0,72.0087,72.0345,71.8801,71.9144,10391.0
2022-05-16 13:50:00,83.88,83.94,83.84,83.85,7219.0,71.923,71.9745,71.8887,71.8973,7219.0
2022-05-16 13:55:00,83.82,83.92,83.82,83.92,9586.0,71.8716,71.9573,71.8716,71.9573,9586.0
2022-05-16 14:00:00,83.95,83.99,83.93,83.96,4620.0,71.983,72.0173,71.9659,71.9916,4620.0
2022-05-16 14:05:00,83.93,83.98,83.89,83.89,16522.0,71.9659,72.0087,71.9316,71.9316,16522.0
2022-05-16 14:10:00,83.88,83.92,83.87,83.92,8063.0,71.923,71.9573,71.9144,71.9573,8063.0
2022-05-16 14:15:00,83.94,83.96,83.9,83.95,8298.0,71.9745,71.9916,71.9402,71.983,8298.0
2022-05-16 14:20:00,83.95,83.96,83.89,83.92,8410.0,71.983,71.9916,71.9316,71.9573,8410.0
2022-05-16 14:25:00,83.93,83.99,83.9,83.97,15935.0,71.9659,72.0173,71.9402,72.0002,15935.0
2022-05-16 14:30:00,83.97,84.01,83.95,83.98,15087.0,72.0002,72.0345,71.983,72.0087,15087.0
2022-05-16 14:35:00,83.97,84.0,83.86,83.89,12030.0,72.0002,72.0259,71.9059,71.9316,12030.0
2022-05-16 14:40:00,83.89,83.98,83.89,83.89,13905.0,71.9316,72.0087,71.9316,71.9316,13905.0
2022-05-16 14:45:00,83.88,83.89,83.79,83.8,8651.0,71.923,71.9316,71.8458,71.8544,8651.0
2022-05-16 14:50:00,83.8,83.89,83.8,83.86,9645.0,71.8544,71.9316,71.8544,71.9059,9645.0
2022-05-16 14:55:00,83.85,83.94,83.82,83.87,9403.0,71.8973,71.9745,71.8716,71.9144,9403.0
2022-05-16 15:00:00,83.87,83.96,83.86,83.95,8670.0,71.9144,71.9916,71.9059,71.983,8670.0
2022-05-16 15:05:00,83.96,83.98,83.84,83.84,13455.0,71.9916,72.0087,71.8887,71.8887,13455.0
2022-05-16 15:10:00,83.79,83.83,83.76,83.79,18675.0,71.8458,71.8801,71.8201,71.8458,18675.0
2022-05-16 15:15:00,83.79,83.81,83.72,83.78,24580.0,71.8458,71.863,71.7858,71.8373,24580.0
2022-05-16 15:20:00,83.79,83.8,83.69,83.73,21582.0,71.8458,71.8544,71.7601,71.7944,21582.0
2022-05-16 15:25:00,83.75,83.81,83.7,83.71,14785.0,71.8115,71.863,71.7687,71.7772,14785.0
2022-05-16 15:30:00,83.71,83.81,83.7,83.73,27763.0,71.7772,71.863,71.7687,71.7944,27763.0
2022-05-16 15:35:00,83.71,83.76,83.65,83.67,21028.0,71.7772,71.8201,71.7258,71.7429,21028.0
2022-05-16 15:40:00,83.67,83.74,83.59,83.61,35626.0,71.7429,71.803,71.6743,71.6915,35626.0
2022-05-16 15:45:00,83.59,83.63,83.53,83.62,63818.0,71.6743,71.7086,71.6229,71.7001,63818.0
2022-05-16 15:50:00,83.62,83.77,83.61,83.67,115187.0,71.7001,71.8287,71.6915,71.7429,115187.0
2022-05-16 15:55:00,83.67,83.72,83.56,83.7,205015.0,71.7429,71.7858,71.6486,71.7687,205015.0
2022-05-17 09:30:00,83.76,83.76,82.64,82.73,56277.0,71.8201,71.8201,70.8598,70.9369,56277.0
2022-05-17 09:35:00,82.71,82.84,82.38,82.45,21208.0,70.9198,71.0313,70.6368,70.6968,21208.0
2022-05-17 09:40:00,82.44,82.46,82.17,82.22,31148.0,70.6883,70.7054,70.4568,70.4996,31148.0
2022-05-17 09:45:00,82.2,82.52,82.19,82.52,41176.0,70.4825,70.7569,70.4739,70.7569,41176.0
2022-05-17 09:50:00,82.52,82.76,82.52,82.75,23114.0,70.7569,70.9627,70.7569,70.9541,23114.0
2022-05-17 09:55:00,82.75,83.09,82.5,83.09,26270.0,70.9541,71.2456,70.7397,71.2456,26270.0
2022-05-17 10:00:00,83.11,83.24,83.02,83.17,40367.0,71.2628,71.3742,71.1856,71.3142,40367.0
2022-05-17 10:05:00,83.18,83.45,83.18,83.35,47136.0,71.3228,71.5543,71.3228,71.4686,47136.0
2022-05-17 10:10:00,83.33,83.48,83.31,83.47,31170.0,71.4514,71.58,71.4343,71.5714,31170.0
2022-05-17 10:15:00,83.49,83.65,83.41,83.64,23445.0,71.5886,71.7258,71.52,71.7172,23445.0
2022-05-17 10:20:00,83.58,83.63,83.49,83.53,16668.0,71.6658,71.7086,71.5886,71.6229,16668.0
2022-05-17 10:25:00,83.56,83.71,83.51,83.6,15808.0,71.6486,71.7772,71.6057,71.6829,15808.0
2022-05-17 10:30:00,83.63,83.84,83.63,83.75,40080.0,71.7086,71.8887,71.7086,71.8115,40080.0
2022-05-17 10:35:00,83.76,83.99,83.74,83.95,15911.0,71.8201,72.0173,71.803,71.983,15911.0
2022-05-17 10:40:00,83.96,83.97,83.82,83.84,15707.0,71.9916,72.0002,71.8716,71.8887,15707.0
2022-05-17 10:45:00,83.83,83.93,83.74,83.89,22480.0,71.8801,71.9659,71.803,71.9316,22480.0
2022-05-17 10:50:00,83.87,83.88,83.77,83.88,14695.0,71.9144,71.923,71.8287,71.923,14695.0
2022-05-17 10:55:00,83.88,83.9,83.82,83.86,16916.0,71.923,71.9402,71.8716,71.9059,16916.0
2022-05-17 11:00:00,83.87,84.02,83.76,84.0,34006.0,71.9144,72.043,71.8201,72.0259,34006.0
2022-05-17 11:05:00,84.01,84.01,83.83,83.9,19751.0,72.0345,72.0345,71.8801,71.9402,19751.0
2022-05-17 11:10:00,83.9,83.9,83.7,83.72,16179.0,71.9402,71.9402,71.7687,71.7858,16179.0
2022-05-17 11:15:00,83.72,83.72,83.55,83.6,17447.0,71.7858,71.7858,71.64,71.6829,17447.0
2022-05-17 11:20:00,83.59,83.72,83.56,83.65,8738.0,71.6743,71.7858,71.6486,71.7258,8738.0
2022-05-17 11:25:00,83.64,83.76,83.57,83.73,13040.0,71.7172,71.8201,71.6572,71.7944,13040.0
2022-05-17 11:30:00,83.74,83.8,83.69,83.73,19237.0,71.803,71.8544,71.7601,71.7944,19237.0
2022-05-17 11:35:00,83.72,83.72,83.61,83.63,8641.0,71.7858,71.7858,71.6915,71.7086,8641.0
2022-05-17 11:40:00,83.61,83.62,83.47,83.47,14340.0,71.6915,71.7001,71.5714,71.5714,14340.0
2022-05-17 11:45:00,83.48,83.54,83.38,83.41,9322.0,71.58,71.6315,71.4943,71.52,9322.0
2022-05-17 11:50:00,83.42,83.52,83.33,83.51,13015.0,71.5286,71.6143,71.4514,71.6057,13015.0
2022-05-17 11:55:00,83.51,83.54,83.42,83.53,12344.0,71.6057,71.6315,71.5286,71.6229,12344.0
2022-05-17 12:00:00,83.53,83.56,83.45,83.56,40449.0,71.6229,71.6486,71.5543,71.6486,40449.0
2022-05-17 12:05:00,83.55,83.61,83.52,83.54,12352.0,71.64,71.6915,71.6143,71.6315,12352.0
2022-05-17 12:10:00,83.52,83.52,83.41,83.45,11026.0,71.6143,71.6143,71.52,71.5543,11026.0
2022-05-17 12:15:00,83.48,83.53,83.45,83.53,14384.0,71.58,71.6229,71.5543,71.6229,14384.0
2022-05-17 12:20:00,83.54,83.6,83.53,83.6,8665.0,71.6315,71.6829,71.6229,71.6829,8665.0
2022-05-17 12:25:00,83.59,83.61,83.51,83.51,5315.0,71.6743,71.6915,71.6057,71.6057,5315.0
2022-05-17 12:30:00,83.51,83.56,83.48,83.53,8207.0,71.6057,71.6486,71.58,71.6229,8207.0
2022-05-17 12:35:00,83.52,83.62,83.49,83.61,15395.0,71.6143,71.7001,71.5886,71.6915,15395.0
2022-05-17 12:40:00,83.6,83.67,83.56,83.61,16343.0,71.6829,71.7429,71.6486,71.6915,16343.0
2022-05-17 12:45:00,83.62,83.77,83.61,83.76,11693.0,71.7001,71.8287,71.6915,71.8201,11693.0
2022-05-17 12:50:00,83.77,83.79,83.66,83.67,13544.0,71.8287,71.8458,71.7344,71.7429,13544.0
2022-05-17 12:55:00,83.66,83.8,83.65,83.76,4293.0,71.7344,71.8544,71.7258,71.8201,4293.0
2022-05-17 13:00:00,83.76,83.81,83.71,83.81,12313.0,71.8201,71.863,71.7772,71.863,12313.0
2022-05-17 13:05:00,83.81,83.85,83.77,83.78,11629.0,71.863,71.8973,71.8287,71.8373,11629.0
2022-05-17 13:10:00,83.8,83.81,83.75,83.78,9599.0,71.8544,71.863,71.8115,71.8373,9599.0
2022-05-17 13:15:00,83.78,83.85,83.77,83.8,11382.0,71.8373,71.8973,71.8287,71.8544,11382.0
2022-05-17 13:20:00,83.8,83.8,83.67,83.67,8815.0,71.8544,71.8544,71.7429,71.7429,8815.0
2022-05-17 13:25:00,83.64,83.73,83.64,83.68,7734.0,71.7172,71.7944,71.7172,71.7515,7734.0
2022-05-17 13:30:00,83.7,83.76,83.64,83.67,11763.0,71.7687,71.8201,71.7172,71.7429,11763.0
2022-05-17 13:35:00,83.68,83.74,83.65,83.73,6054.0,71.7515,71.803,71.7258,71.7944,6054.0
2022-05-17 13:40:00,83.73,83.8,83.69,83.78,5666.0,71.7944,71.8544,71.7601,71.8373,5666.0
2022-05-17 13:45:00,83.77,83.78,83.63,83.65,12028.0,71.8287,71.8373,71.7086,71.7258,12028.0
2022-05-17 13:50:00,83.63,83.67,83.62,83.63,10353.0,71.7086,71.7429,71.7001,71.7086,10353.0
2022-05-17 13:55:00,83.63,83.69,83.54,83.56,15375.0,71.7086,71.7601,71.6315,71.6486,15375.0
2022-05-17 14:00:00,83.56,83.58,83.48,83.48,4697.0,71.6486,71.6658,71.58,71.58,4697.0
2022-05-17 14:05:00,83.49,83.61,83.48,83.58,10263.0,71.5886,71.6915,71.58,71.6658,10263.0
2022-05-17 14:10:00,83.57,83.57,83.42,83.43,16198.0,71.6572,71.6572,71.5286,71.5372,16198.0
2022-05-17 14:15:00,83.45,83.52,83.4,83.45,11528.0,71.5543,71.6143,71.5114,71.5543,11528.0
2022-05-17 14:20:00,83.44,83.44,83.19,83.37,12286.0,71.5457,71.5457,71.3314,71.4857,12286.0
2022-05-17 14:25:00,83.37,83.44,83.29,83.38,8829.0,71.4857,71.5457,71.4171,71.4943,8829.0
2022-05-17 14:30:00,83.34,83.39,83.25,83.28,17387.0,71.46,71.5029,71.3828,71.4085,17387.0
2022-05-17 14:35:00,83.26,83.48,83.2,83.48,10536.0,71.3914,71.58,71.3399,71.58,10536.0
2022-05-17 14:40:00,83.48,83.65,83.45,83.65,13675.0,71.58,71.7258,71.5543,71.7258,13675.0
2022-05-17 14:45:00,83.67,83.8,83.61,83.78,15887.0,71.7429,71.8544,71.6915,71.8373,15887.0
2022-05-17 14:50:00,83.8,83.86,83.74,83.74,19318.0,71.8544,71.9059,71.803,71.803,19318.0
2022-05-17 14:55:00,83.75,83.78,83.68,83.72,12314.0,71.8115,71.8373,71.7515,71.7858,12314.0
2022-05-17 15:00:00,83.73,83.86,83.71,83.72,25163.0,71.7944,71.9059,71.7772,71.7858,25163.0
2022-05-17 15:05:00,83.71,83.89,83.68,83.84,27424.0,71.7772,71.9316,71.7515,71.8887,27424.0
2022-05-17 15:10:00,83.81,83.82,83.72,83.82,15008.0,71.863,71.8716,71.7858,71.8716,15008.0
2022-05-17 15:15:00,83.82,83.86,83.79,83.85,20691.0,71.8716,71.9059,71.8458,71.8973,20691.0
2022-05-17 15:20:00,83.85,83.9,83.82,83.87,61530.0,71.8973,71.9402,71.8716,71.9144,61530.0
2022-05-17 15:25:00,83.86,83.92,83.83,83.9,10547.0,71.9059,71.9573,71.8801,71.9402,10547.0
2022-05-17 15:30:00,83.9,83.9,83.73,83.84,26302.0,71.9402,71.9402,71.7944,71.8887,26302.0
2022-05-17 15:35:00,83.84,83.9,83.83,83.86,31759.0,71.8887,71.9402,71.8801,71.9059,31759.0
2022-05-17 15:40:00,83.84,83.94,83.78,83.91,34936.0,71.8887,71.9745,71.8373,71.9487,34936.0
2022-05-17 15:45:00,83.91,83.91,83.78,83.83,72343.0,71.9487,71.9487,71.8373,71.8801,72343.0
2022-05-17 15:50:00,83.83,83.98,83.81,83.97,144011.0,71.8801,72.0087,71.863,72.0002,144011.0
2022-05-17 15:55:00,83.96,84.28,83.96,84.26,522734.0,71.9916,72.266,71.9916,72.2488,522734.0
2022-05-18 09:30:00,84.25,84.38,83.58,83.93,89771.0,72.2403,72.3517,71.6658,71.9659,89771.0
2022-05-18 09:35:00,83.93,84.02,83.78,83.8,19456.0,71.9659,72.043,71.8373,71.8544,19456.0
2022-05-18 09:40:00,83.75,83.79,83.56,83.73,16714.0,71.8115,71.8458,71.6486,71.7944,16714.0
2022-05-18 09:45:00,83.75,84.08,83.68,84.05,31981.0,71.8115,72.0945,71.7515,72.0688,31981.0
2022-05-18 09:50:00,84.06,84.09,83.62,83.71,8711.0,72.0773,72.1031,71.7001,71.7772,8711.0
2022-05-18 09:55:00,83.68,83.7,83.42,83.57,24061.0,71.7515,71.7687,71.5286,71.6572,24061.0
2022-05-18 10:00:00,83.53,83.62,83.48,83.56,43683.0,71.6229,71.7001,71.58,71.6486,43683.0
2022-05-18 10:05:00,83.55,83.58,83.36,83.51,24021.0,71.64,71.6658,71.4771,71.6057,24021.0
2022-05-18 10:10:00,83.5,83.78,83.49,83.78,22813.0,71.5972,71.8373,71.5886,71.8373,22813.0
2022-05-18 10:15:00,83.78,83.89,83.65,83.73,91981.0,71.8373,71.9316,71.7258,71.7944,91981.0
2022-05-18 10:20:00,83.72,83.8,83.58,83.7,15733.0,71.7858,71.8544,71.6658,71.7687,15733.0
2022-05-18 10:25:00,83.71,83.71,83.59,83.6,12345.0,71.7772,71.7772,71.6743,71.6829,12345.0
2022-05-18 10:30:00,83.64,83.65,83.5,83.62,26614.0,71.7172,71.7258,71.5972,71.7001,26614.0
2022-05-18 10:35:00,83.62,83.89,83.61,83.86,26022.0,71.7001,71.9316,71.6915,71.9059,26022.0
2022-05-18 10:40:00,83.83,83.88,83.57,83.58,55667.0,71.8801,71.923,71.6572,71.6658,55667.0
2022-05-18 10:45:00,83.56,83.64,83.36,83.36,35427.0,71.6486,71.7172,71.4771,71.4771,35427.0
2022-05-18 10:50:00,83.38,83.41,83.29,83.33,22181.0,71.4943,71.52,71.4171,71.4514,22181.0
2022-05-18 10:55:00,83.35,83.38,83.26,83.35,28791.0,71.4686,71.4943,71.3914,71.4686,28791.0
2022-05-18 11:00:00,83.33,83.39,83.31,83.36,19834.0,71.4514,71.5029,71.4343,71.4771,19834.0
2022-05-18 11:05:00,83.36,83.42,83.26,83.37,47467.0,71.4771,71.5286,71.3914,71.4857,47467.0
2022-05-18 11:10:00,83.37,83.37,83.29,83.33,11792.0,71.4857,71.4857,71.4171,71.4514,11792.0
2022-05-18 11:15:00,83.33,83.42,83.29,83.39,19124.0,71.4514,71.5286,71.4171,71.5029,19124.0
2022-05-18 11:20:00,83.39,83.39,83.23,83.23,16223.0,71.5029,71.5029,71.3657,71.3657,16223.0
2022-05-18 11:25:00,83.25,83.35,83.24,83.35,16495.0,71.3828,71.4686,71.3742,71.4686,16495.0
2022-05-18 11:30:00,83.4,83.62,83.3,83.55,50910.0,71.5114,71.7001,71.4257,71.64,50910.0
2022-05-18 11:35:00,83.6,83.64,83.42,83.43,23321.0,71.6829,71.7172,71.5286,71.5372,23321.0
2022-05-18 11:40:00,83.43,83.43,83.33,83.36,22814.0,71.5372,71.5372,71.4514,71.4771,22814.0
2022-05-18 11:45:00,83.35,83.37,83.22,83.28,13770.0,71.4686,71.4857,71.3571,71.4085,13770.0
2022-05-18 11:50:00,83.28,83.36,83.24,83.29,99064.0,71.4085,71.4771,71.3742,71.4171,99064.0
2022-05-18 11:55:00,83.3,83.43,83.29,83.43,30622.0,71.4257,71.5372,71.4171,71.5372,30622.0
2022-05-18 12:00:00,83.43,83.45,83.37,83.37,33039.0,71.5372,71.5543,71.4857,71.4857,33039.0
2022-05-18 12:05:00,83.38,83.45,83.36,83.43,59971.0,71.4943,71.5543,71.4771,71.5372,59971.0
2022-05-18 12:10:00,83.4,83.42,83.35,83.4,20859.0,71.5114,71.5286,71.4686,71.5114,20859.0
2022-05-18 12:15:00,83.41,83.48,83.37,83.37,48660.0,71.52,71.58,71.4857,71.4857,48660.0
2022-05-18 12:20:00,83.36,83.45,83.35,83.39,18816.0,71.4771,71.5543,71.4686,71.5029,18816.0
2022-05-18 12:25:00,83.39,83.5,83.37,83.5,46271.0,71.5029,71.5972,71.4857,71.5972,46271.0
2022-05-18 12:30:00,83.5,83.54,83.38,83.46,39034.0,71.5972,71.6315,71.4943,71.5629,39034.0
2022-05-18 12:35:00,83.46,83.56,83.44,83.56,100425.0,71.5629,71.6486,71.5457,71.6486,100425.0
2022-05-18 12:40:00,83.56,83.56,83.46,83.46,11746.0,71.6486,71.6486,71.5629,71.5629,11746.0
2022-05-18 12:45:00,83.48,83.55,83.44,83.5,13114.0,71.58,71.64,71.5457,71.5972,13114.0
2022-05-18 12:50:00,83.49,83.51,83.37,83.47,13492.0,71.5886,71.6057,71.4857,71.5714,13492.0
2022-05-18 12:55:00,83.47,83.47,83.36,83.4,14646.0,71.5714,71.5714,71.4771,71.5114,14646.0
2022-05-18 13:00:00,83.38,83.38,83.17,83.22,9520.0,71.4943,71.4943,71.3142,71.3571,9520.0
2022-05-18 13:05:00,83.21,83.21,83.06,83.09,17939.0,71.3485,71.3485,71.2199,71.2456,17939.0
2022-05-18 13:10:00,83.09,83.16,83.03,83.13,13968.0,71.2456,71.3056,71.1942,71.2799,13968.0
2022-05-18 13:15:00,83.1,83.18,83.03,83.05,11812.0,71.2542,71.3228,71.1942,71.2113,11812.0
2022-05-18 13:20:00,83.05,83.09,82.95,82.98,12660.0,71.2113,71.2456,71.1256,71.1513,12660.0
2022-05-18 13:25:00,82.98,83.0,82.88,82.9,10256.0,71.1513,71.1684,71.0656,71.0827,10256.0
2022-05-18 13:30:00,82.92,82.92,82.72,82.81,10940.0,71.0999,71.0999,70.9284,71.0055,10940.0
2022-05-18 13:35:00,82.81,82.96,82.81,82.96,14770.0,71.0055,71.1341,71.0055,71.1341,14770.0
2022-05-18 13:40:00,82.93,82.97,82.78,82.83,17201.0,71.1084,71.1427,70.9798,71.0227,17201.0
2022-05-18 13:45:00,82.84,82.88,82.71,82.78,19181.0,71.0313,71.0656,70.9198,70.9798,19181.0
2022-05-18 13:50:00,82.78,82.78,82.67,82.78,13438.0,70.9798,70.9798,70.8855,70.9798,13438.0
2022-05-18 13:55:00,82.8,82.83,82.74,82.79,11685.0,70.997,71.0227,70.9455,70.9884,11685.0
2022-05-18 14:00:00,82.8,82.85,82.72,82.77,10250.0,70.997,71.0398,70.9284,70.9712,10250.0
2022-05-18 14:05:00,82.8,82.87,82.75,82.87,8136.0,70.997,71.057,70.9541,71.057,8136.0
2022-05-18 14:10:00,82.92,82.99,82.88,82.94,9603.0,71.0999,71.1599,71.0656,71.117,9603.0
2022-05-18 14:15:00,82.96,83.03,82.85,82.98,10919.0,71.1341,71.1942,71.0398,71.1513,10919.0
2022-05-18 14:20:00,82.97,83.06,82.91,83.01,8506.0,71.1427,71.2199,71.0913,71.177,8506.0
2022-05-18 14:25:00,83.05,83.18,83.05,83.18,10450.0,71.2113,71.3228,71.2113,71.3228,10450.0
2022-05-18 14:30:00,83.17,83.17,83.0,83.12,12655.0,71.3142,71.3142,71.1684,71.2713,12655.0
2022-05-18 14:35:00,83.09,83.12,83.0,83.08,9595.0,71.2456,71.2713,71.1684,71.237,9595.0
2022-05-18 14:40:00,83.09,83.15,83.02,83.05,14832.0,71.2456,71.2971,71.1856,71.2113,14832.0
2022-05-18 14:45:00,83.05,83.06,82.86,82.97,14768.0,71.2113,71.2199,71.0484,71.1427,14768.0
2022-05-18 14:50:00,82.97,83.07,82.97,83.04,18677.0,71.1427,71.2285,71.1427,71.2027,18677.0
2022-05-18 14:55:00,83.04,83.09,82.93,82.96,23296.0,71.2027,71.2456,71.1084,71.1341,23296.0
2022-05-18 15:00:00,82.95,83.0,82.82,82.85,16892.0,71.1256,71.1684,71.0141,71.0398,16892.0
2022-05-18 15:05:00,82.85,82.91,82.79,82.83,14688.0,71.0398,71.0913,70.9884,71.0227,14688.0
2022-05-18 15:10:00,82.84,82.96,82.84,82.88,15681.0,71.0313,71.1341,71.0313,71.0656,15681.0
2022-05-18 15:15:00,82.86,82.91,82.81,82.85,18032.0,71.0484,71.0913,71.0055,71.0398,18032.0
2022-05-18 15:20:00,82.84,82.89,82.7,82.71,29493.0,71.0313,71.0741,70.9112,70.9198,29493.0
2022-05-18 15:25:00,82.71,82.74,82.52,82.53,38880.0,70.9198,70.9455,70.7569,70.7654,38880.0
2022-05-18 15:30:00,82.52,82.55,82.4,82.43,47242.0,70.7569,70.7826,70.654,70.6797,47242.0
2022-05-18 15:35:00,82.44,82.78,82.43,82.71,57427.0,70.6883,70.9798,70.6797,70.9198,57427.0
2022-05-18 15:40:00,82.7,82.78,82.56,82.56,32841.0,70.9112,70.9798,70.7912,70.7912,32841.0
2022-05-18 15:45:00,82.57,82.58,82.46,82.51,52621.0,70.7997,70.8083,70.7054,70.7483,52621.0
2022-05-18 15:50:00,82.49,82.65,82.46,82.52,106490.0,70.7311,70.8683,70.7054,70.7569,106490.0
2022-05-18 15:55:00,82.51,82.72,82.49,82.68,232779.0,70.7483,70.9284,70.7311,70.8941,232779.0
2022-05-19 09:30:00,82.29,82.39,81.86,82.31,109239.0,70.5597,70.6454,70.191,70.5768,109239.0
2022-05-19 09:35:00,82.31,82.34,81.68,81.71,32463.0,70.5768,70.6025,70.0366,70.0623,32463.0
2022-05-19 09:40:00,81.72,81.92,81.61,81.64,27806.0,70.0709,70.2424,69.9766,70.0023,27806.0
2022-05-19 09:45:00,81.65,81.71,81.52,81.59,43346.0,70.0109,70.0623,69.8994,69.9594,43346.0
2022-05-19 09:50:00,81.56,81.65,81.31,81.42,57132.0,69.9337,70.0109,69.7194,69.8137,57132.0
2022-05-19 09:55:00,81.45,81.45,81.12,81.24,30496.0,69.8394,69.8394,69.5564,69.6593,30496.0
2022-05-19 10:00:00,81.22,81.62,81.14,81.5,70346.0,69.6422,69.9852,69.5736,69.8823,70346.0
2022-05-19 10:05:00,81.51,81.61,81.27,81.55,39358.0,69.8908,69.9766,69.6851,69.9251,39358.0
2022-05-19 10:10:00,81.54,81.64,81.48,81.62,39572.0,69.9166,70.0023,69.8651,69.9852,39572.0
2022-05-19 10:15:00,81.63,81.83,81.57,81.8,45082.0,69.9937,70.1652,69.9423,70.1395,45082.0
2022-05-19 10:20:00,81.83,82.0,81.81,81.95,33614.0,70.1652,70.311,70.1481,70.2681,33614.0
2022-05-19 10:25:00,81.97,82.02,81.83,81.84,23357.0,70.2853,70.3281,70.1652,70.1738,23357.0
2022-05-19 10:30:00,81.82,81.88,81.77,81.78,20689.0,70.1567,70.2081,70.1138,70.1224,20689.0
2022-05-19 10:35:00,81.8,81.86,81.69,81.78,25685.0,70.1395,70.191,70.0452,70.1224,25685.0
2022-05-19 10:40:00,81.76,81.79,81.53,81.55,17228.0,70.1052,70.1309,69.908,69.9251,17228.0
2022-05-19 10:45:00,81.56,81.68,81.55,81.6,19155.0,69.9337,70.0366,69.9251,69.968,19155.0
2022-05-19 10:50:00,81.6,81.62,81.34,81.46,20679.0,69.968,69.9852,69.7451,69.848,20679.0
2022-05-19 10:55:00,81.45,81.46,81.22,81.24,32882.0,69.8394,69.848,69.6422,69.6593,32882.0
2022-05-19 11:00:00,81.23,81.3,81.12,81.22,48351.0,69.6508,69.7108,69.5564,69.6422,48351.0
2022-05-19 11:05:00,81.22,81.22,80.85,81.0,50212.0,69.6422,69.6422,69.3249,69.4535,50212.0
2022-05-19 11:10:00,80.99,81.09,80.94,80.96,46005.0,69.445,69.5307,69.4021,69.4192,46005.0
2022-05-19 11:15:00,80.95,81.03,80.87,80.96,28083.0,69.4107,69.4793,69.3421,69.4192,28083.0
2022-05-19 11:20:00,80.94,81.05,80.84,81.02,63392.0,69.4021,69.4964,69.3164,69.4707,63392.0
2022-05-19 11:25:00,81.01,81.03,80.91,80.98,28501.0,69.4621,69.4793,69.3764,69.4364,28501.0
2022-05-19 11:30:00,81.0,81.13,80.97,81.03,71465.0,69.4535,69.565,69.4278,69.4793,71465.0
2022-05-19 11:35:00,81.03,81.39,80.97,81.36,86353.0,69.4793,69.788,69.4278,69.7622,86353.0
2022-05-19 11:40:00,81.36,81.53,81.36,81.37,44081.0,69.7622,69.908,69.7622,69.7708,44081.0
2022-05-19 11:45:00,81.38,81.54,81.3,81.49,140904.0,69.7794,69.9166,69.7108,69.8737,140904.0
2022-05-19 11:50:00,81.5,81.55,81.4,81.46,86370.0,69.8823,69.9251,69.7965,69.848,86370.0
2022-05-19 11:55:00,81.46,81.46,81.25,81.33,47306.0,69.848,69.848,69.6679,69.7365,47306.0
2022-05-19 12:00:00,81.33,81.45,81.15,81.32,104370.0,69.7365,69.8394,69.5822,69.7279,104370.0
2022-05-19 12:05:00,81.33,81.4,81.29,81.32,24053.0,69.7365,69.7965,69.7022,69.7279,24053.0
2022-05-19 12:10:00,81.32,81.5,81.31,81.48,30589.0,69.7279,69.8823,69.7194,69.8651,30589.0
2022-05-19 12:15:00,81.47,81.6,81.42,81.44,33005.0,69.8565,69.968,69.8137,69.8308,33005.0
2022-05-19 12:20:00,81.45,81.46,81.24,81.24,40381.0,69.8394,69.848,69.6593,69.6593,40381.0
2022-05-19 12:25:00,81.24,81.34,81.2,81.3,17266.0,69.6593,69.7451,69.625,69.7108,17266.0
2022-05-19 12:30:00,81.29,81.36,81.26,81.3,16249.0,69.7022,69.7622,69.6765,69.7108,16249.0
2022-05-19 12:35:00,81.32,81.33,81.17,81.17,11408.0,69.7279,69.7365,69.5993,69.5993,11408.0
2022-05-19 12:40:00,81.19,81.23,81.07,81.11,14812.0,69.6165,69.6508,69.5136,69.5479,14812.0
2022-05-19 12:45:00,81.11,81.14,81.05,81.09,13194.0,69.5479,69.5736,69.4964,69.5307,13194.0
2022-05-19 12:50:00,81.09,81.16,81.08,81.14,18165.0,69.5307,69.5907,69.5221,69.5736,18165.0
2022-05-19 12:55:00,81.13,81.31,81.11,81.29,26190.0,69.565,69.7194,69.5479,69.7022,26190.0
2022-05-19 13:00:00,81.29,81.31,81.17,81.24,14420.0,69.7022,69.7194,69.5993,69.6593,14420.0
2022-05-19 13:05:00,81.25,81.35,81.25,81.35,14473.0,69.6679,69.7537,69.6679,69.7537,14473.0
2022-05-19 13:10:00,81.35,81.37,81.26,81.36,21144.0,69.7537,69.7708,69.6765,69.7622,21144.0
2022-05-19 13:15:00,81.35,81.48,81.35,81.47,18302.0,69.7537,69.8651,69.7537,69.8565,18302.0
2022-05-19 13:20:00,81.48,81.62,81.46,81.61,27049.0,69.8651,69.9852,69.848,69.9766,27049.0
2022-05-19 13:25:00,81.57,81.62,81.47,81.49,20288.0,69.9423,69.9852,69.8565,69.8737,20288.0
2022-05-19 13:30:00,81.49,81.65,81.45,81.47,14056.0,69.8737,70.0109,69.8394,69.8565,14056.0
2022-05-19 13:35:00,81.45,81.64,81.44,81.64,25162.0,69.8394,70.0023,69.8308,70.0023,25162.0
2022-05-19 13:40:00,81.63,81.67,81.56,81.64,11303.0,69.9937,70.028,69.9337,70.0023,11303.0
2022-05-19 13:45:00,81.63,81.65,81.42,81.42,12368.0,69.9937,70.0109,69.8137,69.8137,12368.0
2022-05-19 13:50:00,81.44,81.63,81.42,81.62,26198.0,69.8308,69.9937,69.8137,69.9852,26198.0
2022-05-19 13:55:00,81.62,81.78,81.6,81.71,18724.0,69.9852,70.1224,69.968,70.0623,18724.0
2022-05-19 14:00:00,81.69,81.77,81.61,81.75,22618.0,70.0452,70.1138,69.9766,70.0966,22618.0
2022-05-19 14:05:00,81.75,81.81,81.66,81.78,26698.0,70.0966,70.1481,70.0195,70.1224,26698.0
2022-05-19 14:10:00,81.79,81.81,81.68,81.73,18253.0,70.1309,70.1481,70.0366,70.0795,18253.0
2022-05-19 14:15:00,81.73,81.77,81.67,81.67,15609.0,70.0795,70.1138,70.028,70.028,15609.0
2022-05-19 14:20:00,81.64,81.78,81.61,81.69,15719.0,70.0023,70.1224,69.9766,70.0452,15719.0
2022-05-19 14:25:00,81.7,81.7,81.6,81.63,30943.0,70.0538,70.0538,69.968,69.9937,30943.0
2022-05-19 14:30:00,81.67,81.77,81.59,81.76,15775.0,70.028,70.1138,69.9594,70.1052,15775.0
2022-05-19 14:35:00,81.76,81.8,81.64,81.66,20086.0,70.1052,70.1395,70.0023,70.0195,20086.0
2022-05-19 14:40:00,81.64,81.64,81.54,81.64,25205.0,70.0023,70.0023,69.9166,70.0023,25205.0
2022-05-19 14:45:00,81.65,81.78,81.65,81.75,24058.0,70.0109,70.1224,70.0109,70.0966,24058.0
2022-05-19 14:50:00,81.75,81.94,81.74,81.91,63532.0,70.0966,70.2595,70.0881,70.2338,63532.0
2022-05-19 14:55:00,81.9,81.96,81.84,81.96,21699.0,70.2253,70.2767,70.1738,70.2767,21699.0
2022-05-19 15:00:00,81.95,82.32,81.95,82.27,34645.0,70.2681,70.5854,70.2681,70.5425,34645.0
2022-05-19 15:05:00,82.27,82.31,82.06,82.06,30125.0,70.5425,70.5768,70.3624,70.3624,30125.0
2022-05-19 15:10:00,82.05,82.09,81.97,82.02,24752.0,70.3539,70.3882,70.2853,70.3281,24752.0
2022-05-19 15:15:00,82.02,82.07,81.91,81.97,24841.0,70.3281,70.371,70.2338,70.2853,24841.0
2022-05-19 15:20:00,81.99,82.02,81.92,81.92,27990.0,70.3024,70.3281,70.2424,70.2424,27990.0
2022-05-19 15:25:00,81.92,82.05,81.9,81.94,36703.0,70.2424,70.3539,70.2253,70.2595,36703.0
2022-05-19 15:30:00,81.93,82.06,81.88,81.96,44872.0,70.251,70.3624,70.2081,70.2767,44872.0
2022-05-19 15:35:00,81.95,81.99,81.81,81.96,43711.0,70.2681,70.3024,70.1481,70.2767,43711.0
2022-05-19 15:40:00,81.95,82.13,81.87,82.04,54852.0,70.2681,70.4225,70.1995,70.3453,54852.0
2022-05-19 15:45:00,82.05,82.14,81.97,82.1,86284.0,70.3539,70.431,70.2853,70.3967,86284.0
2022-05-19 15:50:00,82.11,82.35,82.03,82.35,142667.0,70.4053,70.6111,70.3367,70.6111,142667.0
2022-05-19 15:55:00,82.34,82.43,82.17,82.22,310798.0,70.6025,70.6797,70.4568,70.4996,310798.0
2022-05-20 09:30:00,82.2,82.2,81.65,81.75,124162.0,70.4825,70.4825,70.0109,70.0966,124162.0
2022-05-20 09:35:00,81.75,82.08,81.75,82.0,23122.0,70.0966,70.3796,70.0966,70.311,23122.0
2022-05-20 09:40:00,82.04,82.34,82.01,82.28,21284.0,70.3453,70.6025,70.3196,70.5511,21284.0
2022-05-20 09:45:00,82.23,82.31,82.15,82.28,20280.0,70.5082,70.5768,70.4396,70.5511,20280.0
2022-05-20 09:50:00,82.26,82.33,82.1,82.28,53237.0,70.5339,70.594,70.3967,70.5511,53237.0
2022-05-20 09:55:00,82.27,82.27,82.0,82.04,60052.0,70.5425,70.5425,70.311,70.3453,60052.0
2022-05-20 10:00:00,82.03,82.21,82.03,82.19,34766.0,70.3367,70.4911,70.3367,70.4739,34766.0
2022-05-20 10:05:00,82.18,82.3,82.17,82.28,17996.0,70.4653,70.5682,70.4568,70.5511,17996.0
2022-05-20 10:10:00,82.27,82.31,82.1,82.11,18652.0,70.5425,70.5768,70.3967,70.4053,18652.0
2022-05-20 10:15:00,82.11,82.35,82.11,82.27,26877.0,70.4053,70.6111,70.4053,70.5425,26877.0
2022-05-20 10:20:00,82.28,82.28,82.09,82.09,18558.0,70.5511,70.5511,70.3882,70.3882,18558.0
2022-05-20 10:25:00,82.11,82.11,81.92,81.99,14531.0,70.4053,70.4053,70.2424,70.3024,14531.0
2022-05-20 10:30:00,81.97,82.03,81.88,81.93,15294.0,70.2853,70.3367,70.2081,70.251,15294.0
2022-05-20 10:35:00,81.94,81.95,81.83,81.9,20146.0,70.2595,70.2681,70.1652,70.2253,20146.0
2022-05-20 10:40:00,81.9,81.99,81.87,81.88,19823.0,70.2253,70.3024,70.1995,70.2081,19823.0
2022-05-20 10:45:00,81.88,82.1,81.88,82.06,21452.0,70.2081,70.3967,70.2081,70.3624,21452.0
2022-05-20 10:50:00,82.07,82.11,81.92,81.92,15114.0,70.371,70.4053,70.2424,70.2424,15114.0
2022-05-20 10:55:00,81.88,81.95,81.83,81.88,13553.0,70.2081,70.2681,70.1652,70.2081,13553.0
2022-05-20 11:00:00,81.88,81.88,81.77,81.78,25712.0,70.2081,70.2081,70.1138,70.1224,25712.0
2022-05-20 11:05:00,81.79,81.84,81.66,81.67,17643.0,70.1309,70.1738,70.0195,70.028,17643.0
2022-05-20 11:10:00,81.65,81.74,81.6,81.65,16334.0,70.0109,70.0881,69.968,70.0109,16334.0
2022-05-20 11:15:00,81.69,81.84,81.62,81.76,20713.0,70.0452,70.1738,69.9852,70.1052,20713.0
2022-05-20 11:20:00,81.76,81.76,81.58,81.67,11880.0,70.1052,70.1052,69.9509,70.028,11880.0
2022-05-20 11:25:00,81.66,81.78,81.63,81.7,10933.0,70.0195,70.1224,69.9937,70.0538,10933.0
2022-05-20 11:30:00,81.69,81.78,81.65,81.7,13503.0,70.0452,70.1224,70.0109,70.0538,13503.0
2022-05-20 11:35:00,81.73,81.79,81.7,81.76,12268.0,70.0795,70.1309,70.0538,70.1052,12268.0
2022-05-20 11:40:00,81.75,81.82,81.62,81.63,25462.0,70.0966,70.1567,69.9852,69.9937,25462.0
2022-05-20 11:45:00,81.61,81.77,81.61,81.75,24241.0,69.9766,70.1138,69.9766,70.0966,24241.0
2022-05-20 11:50:00,81.75,81.81,81.57,81.64,15437.0,70.0966,70.1481,69.9423,70.0023,15437.0
2022-05-20 11:55:00,81.63,81.73,81.58,81.59,22672.0,69.9937,70.0795,69.9509,69.9594,22672.0
2022-05-20 12:00:00,81.59,81.63,81.43,81.57,30175.0,69.9594,69.9937,69.8222,69.9423,30175.0
2022-05-20 12:05:00,81.59,81.61,81.34,81.37,22330.0,69.9594,69.9766,69.7451,69.7708,22330.0
2022-05-20 12:10:00,81.35,81.48,81.23,81.43,27611.0,69.7537,69.8651,69.6508,69.8222,27611.0
2022-05-20 12:15:00,81.45,81.63,81.44,81.62,11488.0,69.8394,69.9937,69.8308,69.9852,11488.0
2022-05-20 12:20:00,81.62,81.79,81.61,81.79,8074.0,69.9852,70.1309,69.9766,70.1309,8074.0
2022-05-20 12:25:00,81.73,81.87,81.69,81.86,7100.0,70.0795,70.1995,70.0452,70.191,7100.0
2022-05-20 12:30:00,81.85,81.94,81.76,81.83,10384.0,70.1824,70.2595,70.1052,70.1652,10384.0
2022-05-20 12:35:00,81.77,81.89,81.73,81.82,11218.0,70.1138,70.2167,70.0795,70.1567,11218.0
2022-05-20 12:40:00,81.78,81.86,81.76,81.78,15488.0,70.1224,70.191,70.1052,70.1224,15488.0
2022-05-20 12:45:00,81.78,82.04,81.78,82.04,17530.0,70.1224,70.3453,70.1224,70.3453,17530.0
2022-05-20 12:50:00,82.05,82.07,81.92,81.93,18775.0,70.3539,70.371,70.2424,70.251,18775.0
2022-05-20 12:55:00,81.94,82.07,81.86,81.9,14481.0,70.2595,70.371,70.191,70.2253,14481.0
2022-05-20 13:00:00,81.9,81.93,81.76,81.8,16355.0,70.2253,70.251,70.1052,70.1395,16355.0
2022-05-20 13:05:00,81.76,81.91,81.69,81.74,8676.0,70.1052,70.2338,70.0452,70.0881,8676.0
2022-05-20 13:10:00,81.76,81.83,81.69,81.78,8344.0,70.1052,70.1652,70.0452,70.1224,8344.0
2022-05-20 13:15:00,81.75,81.78,81.66,81.66,8512.0,70.0966,70.1224,70.0195,70.0195,8512.0
2022-05-20 13:20:00,81.66,81.8,81.65,81.78,11345.0,70.0195,70.1395,70.0109,70.1224,11345.0
2022-05-20 13:25:00,81.77,81.85,81.77,81.81,8288.0,70.1138,70.1824,70.1138,70.1481,8288.0
2022-05-20 13:30:00,81.81,81.87,81.75,81.82,113640.0,70.1481,70.1995,70.0966,70.1567,113640.0
2022-05-20 13:35:00,81.83,81.98,81.76,81.94,9919.0,70.1652,70.2938,70.1052,70.2595,9919.0
2022-05-20 13:40:00,81.9,82.04,81.85,81.96,13684.0,70.2253,70.3453,70.1824,70.2767,13684.0
2022-05-20 13:45:00,81.98,82.12,81.96,82.07,7694.0,70.2938,70.4139,70.2767,70.371,7694.0
2022-05-20 13:50:00,82.05,82.05,81.92,81.95,20158.0,70.3539,70.3539,70.2424,70.2681,20158.0
2022-05-20 13:55:00,81.95,82.03,81.85,81.86,17019.0,70.2681,70.3367,70.1824,70.191,17019.0
2022-05-20 14:00:00,81.87,82.04,81.87,81.98,9546.0,70.1995,70.3453,70.1995,70.2938,9546.0
2022-05-20 14:05:00,81.94,81.96,81.8,81.94,11975.0,70.2595,70.2767,70.1395,70.2595,11975.0
2022-05-20 14:10:00,81.95,82.02,81.89,81.9,10028.0,70.2681,70.3281,70.2167,70.2253,10028.0
2022-05-20 14:15:00,81.89,81.95,81.84,81.89,9039.0,70.2167,70.2681,70.1738,70.2167,9039.0
2022-05-20 14:20:00,81.88,82.02,81.87,81.99,11820.0,70.2081,70.3281,70.1995,70.3024,11820.0
2022-05-20 14:25:00,81.99,82.02,81.95,82.0,14149.0,70.3024,70.3281,70.2681,70.311,14149.0
2022-05-20 14:30:00,82.0,82.07,81.83,81.84,33511.0,70.311,70.371,70.1652,70.1738,33511.0
2022-05-20 14:35:00,81.81,81.93,81.81,81.9,12628.0,70.1481,70.251,70.1481,70.2253,12628.0
2022-05-20 14:40:00,81.89,82.19,81.86,82.16,17006.0,70.2167,70.4739,70.191,70.4482,17006.0
2022-05-20 14:45:00,82.14,82.17,82.1,82.15,8322.0,70.431,70.4568,70.3967,70.4396,8322.0
2022-05-20 14:50:00,82.15,82.26,82.11,82.13,29049.0,70.4396,70.5339,70.4053,70.4225,29049.0
2022-05-20 14:55:00,82.13,82.18,82.07,82.13,11976.0,70.4225,70.4653,70.371,70.4225,11976.0
2022-05-20 15:00:00,82.15,82.21,82.02,82.06,9052.0,70.4396,70.4911,70.3281,70.3624,9052.0
2022-05-20 15:05:00,82.07,82.08,81.91,81.96,12609.0,70.371,70.3796,70.2338,70.2767,12609.0
2022-05-20 15:10:00,81.95,82.01,81.9,82.01,13171.0,70.2681,70.3196,70.2253,70.3196,13171.0
2022-05-20 15:15:00,82.01,82.05,81.91,81.98,14932.0,70.3196,70.3539,70.2338,70.2938,14932.0
2022-05-20 15:20:00,82.0,82.0,81.85,81.9,19161.0,70.311,70.311,70.1824,70.2253,19161.0
2022-05-20 15:25:00,81.89,82.08,81.87,82.06,20731.0,70.2167,70.3796,70.1995,70.3624,20731.0
2022-05-20 15:30:00,82.06,82.36,81.98,82.31,39767.0,70.3624,70.6197,70.2938,70.5768,39767.0
2022-05-20 15:35:00,82.29,82.5,82.22,82.32,54750.0,70.5597,70.7397,70.4996,70.5854,54750.0
2022-05-20 15:40:00,82.32,82.6,82.29,82.51,59653.0,70.5854,70.8255,70.5597,70.7483,59653.0
2022-05-20 15:45:00,82.52,82.63,82.4,82.57,88889.0,70.7569,70.8512,70.654,70.7997,88889.0
2022-05-20 15:50:00,82.58,82.7,82.38,82.48,88863.0,70.8083,70.9112,70.6368,70.7226,88863.0
2022-05-20 15:55:00,82.48,82.6,82.37,82.55,188016.0,70.7226,70.8255,70.6283,70.7826,188016.0
2022-05-23 09:30:00,83.5,83.61,82.82,83.18,86778.0,71.5972,71.6915,71.0141,71.3228,86778.0
2022-05-23 09:35:00,83.21,83.26,82.85,83.06,75656.0,71.3485,71.3914,71.0398,71.2199,75656.0
2022-05-23 09:40:00,83.06,83.13,82.48,82.53,102150.0,71.2199,71.2799,70.7226,70.7654,102150.0
2022-05-23 09:45:00,82.58,82.68,82.48,82.55,8965.0,70.8083,70.8941,70.7226,70.7826,8965.0
2022-05-23 09:50:00,82.47,82.5,82.23,82.34,12272.0,70.714,70.7397,70.5082,70.6025,12272.0
2022-05-23 09:55:00,82.38,82.79,82.37,82.78,12607.0,70.6368,70.9884,70.6283,70.9798,12607.0
2022-05-23 10:00:00,82.77,82.95,82.72,82.95,24345.0,70.9712,71.1256,70.9284,71.1256,24345.0
2022-05-23 10:05:00,82.95,83.18,82.92,83.14,17316.0,71.1256,71.3228,71.0999,71.2885,17316.0
2022-05-23 10:10:00,83.11,83.19,83.07,83.17,15394.0,71.2628,71.3314,71.2285,71.3142,15394.0
2022-05-23 10:15:00,83.14,83.2,83.07,83.17,14311.0,71.2885,71.3399,71.2285,71.3142,14311.0
2022-05-23 10:20:00,83.2,83.45,83.15,83.4,14080.0,71.3399,71.5543,71.2971,71.5114,14080.0
2022-05-23 10:25:00,83.4,83.6,83.34,83.54,25168.0,71.5114,71.6829,71.46,71.6315,25168.0
2022-05-23 10:30:00,83.53,83.55,83.16,83.24,22029.0,71.6229,71.64,71.3056,71.3742,22029.0
2022-05-23 10:35:00,83.24,83.4,83.24,83.37,24768.0,71.3742,71.5114,71.3742,71.4857,24768.0
2022-05-23 10:40:00,83.39,83.59,83.37,83.51,20853.0,71.5029,71.6743,71.4857,71.6057,20853.0
2022-05-23 10:45:00,83.51,83.52,83.31,83.43,15561.0,71.6057,71.6143,71.4343,71.5372,15561.0
2022-05-23 10:50:00,83.44,83.52,83.36,83.5,25325.0,71.5457,71.6143,71.4771,71.5972,25325.0
2022-05-23 10:55:00,83.48,83.49,83.34,83.38,9397.0,71.58,71.5886,71.46,71.4943,9397.0
2022-05-23 11:00:00,83.34,83.49,83.33,83.46,19605.0,71.46,71.5886,71.4514,71.5629,19605.0
2022-05-23 11:05:00,83.47,83.63,83.34,83.61,19401.0,71.5714,71.7086,71.46,71.6915,19401.0
2022-05-23 11:10:00,83.58,83.71,83.57,83.7,20022.0,71.6658,71.7772,71.6572,71.7687,20022.0
2022-05-23 11:15:00,83.66,83.77,83.64,83.76,11097.0,71.7344,71.8287,71.7172,71.8201,11097.0
2022-05-23 11:20:00,83.79,83.79,83.55,83.61,10428.0,71.8458,71.8458,71.64,71.6915,10428.0
2022-05-23 11:25:00,83.6,83.64,83.48,83.64,10175.0,71.6829,71.7172,71.58,71.7172,10175.0
2022-05-23 11:30:00,83.6,83.65,83.53,83.53,15104.0,71.6829,71.7258,71.6229,71.6229,15104.0
2022-05-23 11:35:00,83.52,83.54,83.44,83.46,8790.0,71.6143,71.6315,71.5457,71.5629,8790.0
2022-05-23 11:40:00,83.48,83.56,83.45,83.47,7608.0,71.58,71.6486,71.5543,71.5714,7608.0
2022-05-23 11:45:00,83.46,83.51,83.41,83.49,8399.0,71.5629,71.6057,71.52,71.5886,8399.0
2022-05-23 11:50:00,83.48,83.48,83.34,83.4,11038.0,71.58,71.58,71.46,71.5114,11038.0
2022-05-23 11:55:00,83.4,83.47,83.36,83.38,11799.0,71.5114,71.5714,71.4771,71.4943,11799.0
2022-05-23 12:00:00,83.37,83.44,83.29,83.3,7473.0,71.4857,71.5457,71.4171,71.4257,7473.0
2022-05-23 12:05:00,83.28,83.34,83.19,83.23,8076.0,71.4085,71.46,71.3314,71.3657,8076.0
2022-05-23 12:10:00,83.21,83.22,83.14,83.2,9496.0,71.3485,71.3571,71.2885,71.3399,9496.0
2022-05-23 12:15:00,83.21,83.25,83.11,83.12,8739.0,71.3485,71.3828,71.2628,71.2713,8739.0
2022-05-23 12:20:00,83.08,83.12,83.07,83.07,6653.0,71.237,71.2713,71.2285,71.2285,6653.0
2022-05-23 12:25:00,83.08,83.12,82.95,82.98,11552.0,71.237,71.2713,71.1256,71.1513,11552.0
2022-05-23 12:30:00,82.96,83.05,82.96,83.03,9273.0,71.1341,71.2113,71.1341,71.1942,9273.0
2022-05-23 12:35:00,83.03,83.12,83.0,83.12,5912.0,71.1942,71.2713,71.1684,71.2713,5912.0
2022-05-23 12:40:00,83.11,83.11,82.97,82.97,5052.0,71.2628,71.2628,71.1427,71.1427,5052.0
2022-05-23 12:45:00,82.97,83.01,82.94,82.97,11237.0,71.1427,71.177,71.117,71.1427,11237.0
2022-05-23 12:50:00,82.95,82.99,82.88,82.97,14157.0,71.1256,71.1599,71.0656,71.1427,14157.0
2022-05-23 12:55:00,82.98,83.16,82.95,83.16,17546.0,71.1513,71.3056,71.1256,71.3056,17546.0
2022-05-23 13:00:00,83.11,83.15,83.04,83.14,4747.0,71.2628,71.2971,71.2027,71.2885,4747.0
2022-05-23 13:05:00,83.14,83.17,83.04,83.16,11187.0,71.2885,71.3142,71.2027,71.3056,11187.0
2022-05-23 13:10:00,83.15,83.15,82.99,83.03,6463.0,71.2971,71.2971,71.1599,71.1942,6463.0
2022-05-23 13:15:00,83.04,83.05,82.86,82.93,17612.0,71.2027,71.2113,71.0484,71.1084,17612.0
2022-05-23 13:20:00,82.94,82.97,82.87,82.9,9514.0,71.117,71.1427,71.057,71.0827,9514.0
2022-05-23 13:25:00,82.89,82.99,82.87,82.91,53725.0,71.0741,71.1599,71.057,71.0913,53725.0
2022-05-23 13:30:00,82.92,83.04,82.88,83.02,12654.0,71.0999,71.2027,71.0656,71.1856,12654.0
2022-05-23 13:35:00,82.99,83.03,82.96,83.0,8002.0,71.1599,71.1942,71.1341,71.1684,8002.0
2022-05-23 13:40:00,82.98,83.04,82.95,83.04,7076.0,71.1513,71.2027,71.1256,71.2027,7076.0
2022-05-23 13:45:00,83.02,83.11,83.01,83.09,6504.0,71.1856,71.2628,71.177,71.2456,6504.0
2022-05-23 13:50:00,83.07,83.13,82.99,83.0,8501.0,71.2285,71.2799,71.1599,71.1684,8501.0
2022-05-23 13:55:00,83.02,83.12,83.02,83.12,8475.0,71.1856,71.2713,71.1856,71.2713,8475.0
2022-05-23 14:00:00,83.12,83.15,83.04,83.07,10027.0,71.2713,71.2971,71.2027,71.2285,10027.0
2022-05-23 14:05:00,83.06,83.12,83.02,83.12,11354.0,71.2199,71.2713,71.1856,71.2713,11354.0
2022-05-23 14:10:00,83.09,83.16,83.03,83.04,13398.0,71.2456,71.3056,71.1942,71.2027,13398.0
2022-05-23 14:15:00,83.02,83.04,82.93,82.93,7678.0,71.1856,71.2027,71.1084,71.1084,7678.0
2022-05-23 14:20:00,82.94,83.09,82.94,83.09,11980.0,71.117,71.2456,71.117,71.2456,11980.0
2022-05-23 14:25:00,83.09,83.13,83.0,83.05,16637.0,71.2456,71.2799,71.1684,71.2113,16637.0
2022-05-23 14:30:00,83.05,83.18,83.0,83.16,23985.0,71.2113,71.3228,71.1684,71.3056,23985.0
2022-05-23 14:35:00,83.17,83.23,83.17,83.21,13795.0,71.3142,71.3657,71.3142,71.3485,13795.0
2022-05-23 14:40:00,83.2,83.26,83.15,83.2,15400.0,71.3399,71.3914,71.2971,71.3399,15400.0
2022-05-23 14:45:00,83.2,83.23,83.11,83.12,11390.0,71.3399,71.3657,71.2628,71.2713,11390.0
2022-05-23 14:50:00,83.11,83.18,83.05,83.13,15149.0,71.2628,71.3228,71.2113,71.2799,15149.0
2022-05-23 14:55:00,83.16,83.16,83.06,83.08,12978.0,71.3056,71.3056,71.2199,71.237,12978.0
2022-05-23 15:00:00,83.07,83.2,83.07,83.19,15223.0,71.2285,71.3399,71.2285,71.3314,15223.0
2022-05-23 15:05:00,83.2,83.24,83.15,83.23,13653.0,71.3399,71.3742,71.2971,71.3657,13653.0
2022-05-23 15:10:00,83.24,83.25,83.05,83.11,12969.0,71.3742,71.3828,71.2113,71.2628,12969.0
2022-05-23 15:15:00,83.09,83.15,83.07,83.14,13382.0,71.2456,71.2971,71.2285,71.2885,13382.0
2022-05-23 15:20:00,83.14,83.17,82.99,83.08,12040.0,71.2885,71.3142,71.1599,71.237,12040.0
2022-05-23 15:25:00,83.06,83.07,82.99,83.03,15100.0,71.2199,71.2285,71.1599,71.1942,15100.0
2022-05-23 15:30:00,83.02,83.06,82.98,82.99,44708.0,71.1856,71.2199,71.1513,71.1599,44708.0
2022-05-23 15:35:00,83.02,83.08,82.95,82.97,25388.0,71.1856,71.237,71.1256,71.1427,25388.0
2022-05-23 15:40:00,82.98,83.02,82.81,82.84,42100.0,71.1513,71.1856,71.0055,71.0313,42100.0
2022-05-23 15:45:00,82.85,82.86,82.68,82.69,68558.0,71.0398,71.0484,70.8941,70.9026,68558.0
2022-05-23 15:50:00,82.7,83.0,82.7,82.88,144840.0,70.9112,71.1684,70.9112,71.0656,144840.0
2022-05-23 15:55:00,82.88,83.09,82.85,83.08,158616.0,71.0656,71.2456,71.0398,71.237,158616.0
2022-05-24 09:30:00,83.23,83.62,82.87,83.0,55928.0,71.3657,71.7001,71.057,71.1684,55928.0
2022-05-24 09:35:00,82.98,83.26,82.9,83.22,30021.0,71.1513,71.3914,71.0827,71.3571,30021.0
2022-05-24 09:40:00,83.2,83.27,83.05,83.24,27605.0,71.3399,71.4,71.2113,71.3742,27605.0
2022-05-24 09:45:00,83.22,83.43,83.22,83.29,32010.0,71.3571,71.5372,71.3571,71.4171,32010.0
2022-05-24 09:50:00,83.29,83.41,83.16,83.17,26637.0,71.4171,71.52,71.3056,71.3142,26637.0
2022-05-24 09:55:00,83.14,83.3,83.14,83.23,20946.0,71.2885,71.4257,71.2885,71.3657,20946.0
2022-05-24 10:00:00,83.23,83.45,83.22,83.35,37297.0,71.3657,71.5543,71.3571,71.4686,37297.0
2022-05-24 10:05:00,83.35,83.41,83.05,83.18,22043.0,71.4686,71.52,71.2113,71.3228,22043.0
2022-05-24 10:10:00,83.2,83.27,83.14,83.15,21442.0,71.3399,71.4,71.2885,71.2971,21442.0
2022-05-24 10:15:00,83.14,83.16,82.69,82.76,23163.0,71.2885,71.3056,70.9026,70.9627,23163.0
2022-05-24 10:20:00,82.73,82.92,82.71,82.72,18005.0,70.9369,71.0999,70.9198,70.9284,18005.0
2022-05-24 10:25:00,82.7,82.76,82.57,82.68,20642.0,70.9112,70.9627,70.7997,70.8941,20642.0
2022-05-24 10:30:00,82.69,82.7,82.47,82.61,29863.0,70.9026,70.9112,70.714,70.834,29863.0
2022-05-24 10:35:00,82.57,82.73,82.57,82.69,32757.0,70.7997,70.9369,70.7997,70.9026,32757.0
2022-05-24 10:40:00,82.7,82.72,82.48,82.49,23549.0,70.9112,70.9284,70.7226,70.7311,23549.0
2022-05-24 10:45:00,82.48,82.61,82.45,82.51,21370.0,70.7226,70.834,70.6968,70.7483,21370.0
2022-05-24 10:50:00,82.51,82.59,82.49,82.52,16218.0,70.7483,70.8169,70.7311,70.7569,16218.0
2022-05-24 10:55:00,82.54,82.59,82.44,82.59,23812.0,70.774,70.8169,70.6883,70.8169,23812.0
2022-05-24 11:00:00,82.6,82.72,82.59,82.66,15357.0,70.8255,70.9284,70.8169,70.8769,15357.0
2022-05-24 11:05:00,82.66,82.72,82.6,82.68,25653.0,70.8769,70.9284,70.8255,70.8941,25653.0
2022-05-24 11:10:00,82.69,82.79,82.68,82.79,19155.0,70.9026,70.9884,70.8941,70.9884,19155.0
2022-05-24 11:15:00,82.75,82.81,82.71,82.74,16969.0,70.9541,71.0055,70.9198,70.9455,16969.0
2022-05-24 11:20:00,82.73,82.78,82.65,82.74,35020.0,70.9369,70.9798,70.8683,70.9455,35020.0
2022-05-24 11:25:00,82.75,82.81,82.75,82.8,6330.0,70.9541,71.0055,70.9541,70.997,6330.0
2022-05-24 11:30:00,82.81,82.88,82.77,82.85,24123.0,71.0055,71.0656,70.9712,71.0398,24123.0
2022-05-24 11:35:00,82.82,82.95,82.8,82.93,25790.0,71.0141,71.1256,70.997,71.1084,25790.0
2022-05-24 11:40:00,82.94,83.1,82.94,83.1,125800.0,71.117,71.2542,71.117,71.2542,125800.0
2022-05-24 11:45:00,83.09,83.3,83.08,83.3,14607.0,71.2456,71.4257,71.237,71.4257,14607.0
2022-05-24 11:50:00,83.29,83.32,83.15,83.15,38186.0,71.4171,71.4428,71.2971,71.2971,38186.0
2022-05-24 11:55:00,83.18,83.39,83.18,83.32,14532.0,71.3228,71.5029,71.3228,71.4428,14532.0
2022-05-24 12:00:00,83.29,83.31,83.16,83.16,11765.0,71.4171,71.4343,71.3056,71.3056,11765.0
2022-05-24 12:05:00,83.16,83.35,83.13,83.33,9753.0,71.3056,71.4686,71.2799,71.4514,9753.0
2022-05-24 12:10:00,83.36,83.41,83.26,83.34,6997.0,71.4771,71.52,71.3914,71.46,6997.0
2022-05-24 12:15:00,83.35,83.46,83.33,83.39,11002.0,71.4686,71.5629,71.4514,71.5029,11002.0
2022-05-24 12:20:00,83.38,83.4,83.3,83.38,6176.0,71.4943,71.5114,71.4257,71.4943,6176.0
2022-05-24 12:25:00,83.39,83.47,83.32,83.33,8592.0,71.5029,71.5714,71.4428,71.4514,8592.0
2022-05-24 12:30:00,83.3,83.35,83.23,83.23,8506.0,71.4257,71.4686,71.3657,71.3657,8506.0
2022-05-24 12:35:00,83.15,83.17,83.09,83.13,7827.0,71.2971,71.3142,71.2456,71.2799,7827.0
2022-05-24 12:40:00,83.14,83.27,83.13,83.26,10752.0,71.2885,71.4,71.2799,71.3914,10752.0
2022-05-24 12:45:00,83.24,83.34,83.21,83.34,12978.0,71.3742,71.46,71.3485,71.46,12978.0
2022-05-24 12:50:00,83.36,83.44,83.33,83.42,8652.0,71.4771,71.5457,71.4514,71.5286,8652.0
2022-05-24 12:55:00,83.42,83.53,83.42,83.42,17096.0,71.5286,71.6229,71.5286,71.5286,17096.0
2022-05-24 13:00:00,83.44,83.45,83.22,83.25,14756.0,71.5457,71.5543,71.3571,71.3828,14756.0
2022-05-24 13:05:00,83.25,83.31,83.21,83.25,9100.0,71.3828,71.4343,71.3485,71.3828,9100.0
2022-05-24 13:10:00,83.23,83.38,83.21,83.36,22672.0,71.3657,71.4943,71.3485,71.4771,22672.0
2022-05-24 13:15:00,83.35,83.53,83.34,83.44,14413.0,71.4686,71.6229,71.46,71.5457,14413.0
2022-05-24 13:20:00,83.46,83.51,83.33,83.51,438815.0,71.5629,71.6057,71.4514,71.6057,438815.0
2022-05-24 13:25:00,83.51,83.62,83.49,83.59,224788.0,71.6057,71.7001,71.5886,71.6743,224788.0
2022-05-24 13:30:00,83.58,83.64,83.48,83.52,224832.0,71.6658,71.7172,71.58,71.6143,224832.0
2022-05-24 13:35:00,83.53,83.61,83.47,83.57,13869.0,71.6229,71.6915,71.5714,71.6572,13869.0
2022-05-24 13:40:00,83.61,83.67,83.54,83.55,15483.0,71.6915,71.7429,71.6315,71.64,15483.0
2022-05-24 13:45:00,83.56,83.69,83.54,83.68,13464.0,71.6486,71.7601,71.6315,71.7515,13464.0
2022-05-24 13:50:00,83.66,83.68,83.61,83.67,13426.0,71.7344,71.7515,71.6915,71.7429,13426.0
2022-05-24 13:55:00,83.68,83.84,83.68,83.81,14084.0,71.7515,71.8887,71.7515,71.863,14084.0
2022-05-24 14:00:00,83.84,83.86,83.75,83.75,10357.0,71.8887,71.9059,71.8115,71.8115,10357.0
2022-05-24 14:05:00,83.75,83.92,83.74,83.89,17480.0,71.8115,71.9573,71.803,71.9316,17480.0
2022-05-24 14:10:00,83.93,84.11,83.92,84.0,21304.0,71.9659,72.1202,71.9573,72.0259,21304.0
2022-05-24 14:15:00,84.02,84.02,83.91,83.91,9428.0,72.043,72.043,71.9487,71.9487,9428.0
2022-05-24 14:20:00,83.91,84.08,83.89,84.08,10779.0,71.9487,72.0945,71.9316,72.0945,10779.0
2022-05-24 14:25:00,84.08,84.16,84.04,84.08,9596.0,72.0945,72.1631,72.0602,72.0945,9596.0
2022-05-24 14:30:00,84.09,84.22,84.08,84.2,10435.0,72.1031,72.2145,72.0945,72.1974,10435.0
2022-05-24 14:35:00,84.2,84.33,84.19,84.3,12731.0,72.1974,72.3089,72.1888,72.2831,12731.0
2022-05-24 14:40:00,84.28,84.32,84.11,84.15,13504.0,72.266,72.3003,72.1202,72.1545,13504.0
2022-05-24 14:45:00,84.1,84.2,83.97,84.02,14734.0,72.1116,72.1974,72.0002,72.043,14734.0
2022-05-24 14:50:00,84.01,84.04,83.95,84.03,16281.0,72.0345,72.0602,71.983,72.0516,16281.0
2022-05-24 14:55:00,84.02,84.07,83.96,84.05,19265.0,72.043,72.0859,71.9916,72.0688,19265.0
2022-05-24 15:00:00,84.04,84.32,84.02,84.29,22594.0,72.0602,72.3003,72.043,72.2746,22594.0
2022-05-24 15:05:00,84.28,84.39,84.26,84.36,29010.0,72.266,72.3603,72.2488,72.3346,29010.0
2022-05-24 15:10:00,84.36,84.46,84.34,84.38,37906.0,72.3346,72.4203,72.3174,72.3517,37906.0
2022-05-24 15:15:00,84.39,84.44,84.32,84.42,19955.0,72.3603,72.4032,72.3003,72.386,19955.0
2022-05-24 15:20:00,84.43,84.52,84.34,84.46,24453.0,72.3946,72.4718,72.3174,72.4203,24453.0
2022-05-24 15:25:00,84.43,84.56,84.42,84.56,19726.0,72.3946,72.5061,72.386,72.5061,19726.0
2022-05-24 15:30:00,84.58,84.6,84.52,84.54,49083.0,72.5232,72.5404,72.4718,72.4889,49083.0
2022-05-24 15:35:00,84.57,84.87,84.56,84.82,85393.0,72.5146,72.7719,72.5061,72.729,85393.0
2022-05-24 15:40:00,84.81,84.88,84.75,84.8,54334.0,72.7204,72.7805,72.669,72.7119,54334.0
2022-05-24 15:45:00,84.79,84.97,84.79,84.96,100098.0,72.7033,72.8576,72.7033,72.8491,100098.0
2022-05-24 15:50:00,84.96,85.04,84.88,84.88,292092.0,72.8491,72.9176,72.7805,72.7805,292092.0
2022-05-24 15:55:00,84.89,84.96,84.79,84.94,318256.0,72.789,72.8491,72.7033,72.8319,318256.0
2022-05-25 09:30:00,84.92,85.03,84.42,84.77,96359.0,72.8148,72.9091,72.386,72.6861,96359.0
2022-05-25 09:35:00,84.73,84.87,84.55,84.74,40326.0,72.6518,72.7719,72.4975,72.6604,40326.0
2022-05-25 09:40:00,84.76,84.85,84.62,84.8,35224.0,72.6776,72.7547,72.5575,72.7119,35224.0
2022-05-25 09:45:00,84.77,84.92,84.66,84.9,39450.0,72.6861,72.8148,72.5918,72.7976,39450.0
2022-05-25 09:50:00,84.92,85.11,84.88,85.02,21164.0,72.8148,72.9777,72.7805,72.9005,21164.0
2022-05-25 09:55:00,85.02,85.08,84.93,84.98,61652.0,72.9005,72.9519,72.8233,72.8662,61652.0
2022-05-25 10:00:00,84.99,85.0,84.36,84.37,156272.0,72.8748,72.8833,72.3346,72.3432,156272.0
2022-05-25 10:05:00,84.34,84.55,84.27,84.27,32616.0,72.3174,72.4975,72.2574,72.2574,32616.0
2022-05-25 10:10:00,84.28,84.33,84.1,84.21,32733.0,72.266,72.3089,72.1116,72.206,32733.0
2022-05-25 10:15:00,84.17,84.28,84.05,84.2,25383.0,72.1717,72.266,72.0688,72.1974,25383.0
2022-05-25 10:20:00,84.19,84.35,84.16,84.22,35131.0,72.1888,72.326,72.1631,72.2145,35131.0
2022-05-25 10:25:00,84.23,84.36,84.17,84.27,35353.0,72.2231,72.3346,72.1717,72.2574,35353.0
2022-05-25 10:30:00,84.26,84.4,84.17,84.35,28380.0,72.2488,72.3689,72.1717,72.326,28380.0
2022-05-25 10:35:00,84.36,84.37,84.25,84.35,23703.0,72.3346,72.3432,72.2403,72.326,23703.0
2022-05-25 10:40:00,84.34,84.41,84.24,84.29,28981.0,72.3174,72.3775,72.2317,72.2746,28981.0
2022-05-25 10:45:00,84.29,84.41,84.14,84.41,29514.0,72.2746,72.3775,72.1459,72.3775,29514.0
2022-05-25 10:50:00,84.42,84.51,84.36,84.39,41565.0,72.386,72.4632,72.3346,72.3603,41565.0
2022-05-25 10:55:00,84.37,84.47,84.35,84.45,17431.0,72.3432,72.4289,72.326,72.4118,17431.0
2022-05-25 11:00:00,84.45,84.51,84.33,84.39,72890.0,72.4118,72.4632,72.3089,72.3603,72890.0
2022-05-25 11:05:00,84.38,84.38,84.24,84.26,16343.0,72.3517,72.3517,72.2317,72.2488,16343.0
2022-05-25 11:10:00,84.24,84.26,84.14,84.22,26555.0,72.2317,72.2488,72.1459,72.2145,26555.0
2022-05-25 11:15:00,84.23,84.31,84.21,84.28,29066.0,72.2231,72.2917,72.206,72.266,29066.0
2022-05-25 11:20:00,84.28,84.41,84.23,84.39,42377.0,72.266,72.3775,72.2231,72.3603,42377.0
2022-05-25 11:25:00,84.39,84.52,84.38,84.48,39617.0,72.3603,72.4718,72.3517,72.4375,39617.0
2022-05-25 11:30:00,84.48,84.48,84.27,84.32,67514.0,72.4375,72.4375,72.2574,72.3003,67514.0
2022-05-25 11:35:00,84.32,84.37,84.22,84.29,18737.0,72.3003,72.3432,72.2145,72.2746,18737.0
2022-05-25 11:40:00,84.26,84.35,84.24,84.35,13109.0,72.2488,72.326,72.2317,72.326,13109.0
2022-05-25 11:45:00,84.33,84.37,84.24,84.26,24923.0,72.3089,72.3432,72.2317,72.2488,24923.0
2022-05-25 11:50:00,84.26,84.3,84.19,84.23,18179.0,72.2488,72.2831,72.1888,72.2231,18179.0
2022-05-25 11:55:00,84.23,84.38,84.23,84.37,19970.0,72.2231,72.3517,72.2231,72.3432,19970.0
2022-05-25 12:00:00,84.36,84.43,84.34,84.34,22635.0,72.3346,72.3946,72.3174,72.3174,22635.0
2022-05-25 12:05:00,84.33,84.42,84.25,84.31,18719.0,72.3089,72.386,72.2403,72.2917,18719.0
2022-05-25 12:10:00,84.31,84.32,84.12,84.2,11975.0,72.2917,72.3003,72.1288,72.1974,11975.0
2022-05-25 12:15:00,84.2,84.22,84.04,84.08,26883.0,72.1974,72.2145,72.0602,72.0945,26883.0
2022-05-25 12:20:00,84.06,84.15,84.02,84.04,15053.0,72.0773,72.1545,72.043,72.0602,15053.0
2022-05-25 12:25:00,84.03,84.07,84.0,84.06,15408.0,72.0516,72.0859,72.0259,72.0773,15408.0
2022-05-25 12:30:00,84.07,84.12,84.06,84.09,19685.0,72.0859,72.1288,72.0773,72.1031,19685.0
2022-05-25 12:35:00,84.08,84.1,84.0,84.06,14541.0,72.0945,72.1116,72.0259,72.0773,14541.0
2022-05-25 12:40:00,84.07,84.16,84.04,84.16,16732.0,72.0859,72.1631,72.0602,72.1631,16732.0
2022-05-25 12:45:00,84.15,84.17,84.12,84.14,18120.0,72.1545,72.1717,72.1288,72.1459,18120.0
2022-05-25 12:50:00,84.14,84.14,84.04,84.06,12163.0,72.1459,72.1459,72.0602,72.0773,12163.0
2022-05-25 12:55:00,84.06,84.07,84.0,84.04,15498.0,72.0773,72.0859,72.0259,72.0602,15498.0
2022-05-25 13:00:00,84.04,84.05,83.95,83.97,19824.0,72.0602,72.0688,71.983,72.0002,19824.0
2022-05-25 13:05:00,83.97,84.08,83.97,84.01,24202.0,72.0002,72.0945,72.0002,72.0345,24202.0
2022-05-25 13:10:00,84.01,84.02,83.95,84.02,11911.0,72.0345,72.043,71.983,72.043,11911.0
2022-05-25 13:15:00,84.05,84.22,84.05,84.22,14790.0,72.0688,72.2145,72.0688,72.2145,14790.0
2022-05-25 13:20:00,84.22,84.23,84.13,84.19,12306.0,72.2145,72.2231,72.1374,72.1888,12306.0
2022-05-25 13:25:00,84.19,84.26,84.15,84.26,10009.0,72.1888,72.2488,72.1545,72.2488,10009.0
2022-05-25 13:30:00,84.26,84.28,84.16,84.17,10197.0,72.2488,72.266,72.1631,72.1717,10197.0
2022-05-25 13:35:00,84.16,84.26,84.15,84.18,11287.0,72.1631,72.2488,72.1545,72.1802,11287.0
2022-05-25 13:40:00,84.17,84.25,84.16,84.22,28294.0,72.1717,72.2403,72.1631,72.2145,28294.0
2022-05-25 13:45:00,84.23,84.27,84.22,84.25,13040.0,72.2231,72.2574,72.2145,72.2403,13040.0
2022-05-25 13:50:00,84.24,84.24,84.08,84.17,12369.0,72.2317,72.2317,72.0945,72.1717,12369.0
2022-05-25 13:55:00,84.15,84.19,84.11,84.14,13142.0,72.1545,72.1888,72.1202,72.1459,13142.0
2022-05-25 14:00:00,84.14,84.41,84.11,84.25,44207.0,72.1459,72.3775,72.1202,72.2403,44207.0
2022-05-25 14:05:00,84.26,84.28,83.94,84.07,19614.0,72.2488,72.266,71.9745,72.0859,19614.0
2022-05-25 14:10:00,84.07,84.25,83.98,84.01,19939.0,72.0859,72.2403,72.0087,72.0345,19939.0
2022-05-25 14:15:00,84.02,84.24,83.98,84.16,19920.0,72.043,72.2317,72.0087,72.1631,19920.0
2022-05-25 14:20:00,84.14,84.24,84.12,84.24,11992.0,72.1459,72.2317,72.1288,72.2317,11992.0
2022-05-25 14:25:00,84.24,84.38,84.21,84.32,30323.0,72.2317,72.3517,72.206,72.3003,30323.0
2022-05-25 14:30:00,84.34,84.38,84.28,84.33,12826.0,72.3174,72.3517,72.266,72.3089,12826.0
2022-05-25 14:35:00,84.32,84.34,84.19,84.19,15186.0,72.3003,72.3174,72.1888,72.1888,15186.0
2022-05-25 14:40:00,84.18,84.31,84.18,84.24,14203.0,72.1802,72.2917,72.1802,72.2317,14203.0
2022-05-25 14:45:00,84.23,84.24,84.13,84.17,13030.0,72.2231,72.2317,72.1374,72.1717,13030.0
2022-05-25 14:50:00,84.18,84.32,84.18,84.31,15561.0,72.1802,72.3003,72.1802,72.2917,15561.0
2022-05-25 14:55:00,84.31,84.38,84.25,84.28,14772.0,72.2917,72.3517,72.2403,72.266,14772.0
2022-05-25 15:00:00,84.25,84.48,84.23,84.46,16907.0,72.2403,72.4375,72.2231,72.4203,16907.0
2022-05-25 15:05:00,84.46,84.48,84.4,84.46,16504.0,72.4203,72.4375,72.3689,72.4203,16504.0
2022-05-25 15:10:00,84.44,84.52,84.43,84.49,16933.0,72.4032,72.4718,72.3946,72.446,16933.0
2022-05-25 15:15:00,84.52,84.53,84.4,84.48,29154.0,72.4718,72.4803,72.3689,72.4375,29154.0
2022-05-25 15:20:00,84.48,84.5,84.42,84.44,15127.0,72.4375,72.4546,72.386,72.4032,15127.0
2022-05-25 15:25:00,84.43,84.48,84.4,84.44,24120.0,72.3946,72.4375,72.3689,72.4032,24120.0
2022-05-25 15:30:00,84.43,84.5,84.42,84.48,49818.0,72.3946,72.4546,72.386,72.4375,49818.0
2022-05-25 15:35:00,84.49,84.58,84.48,84.51,38774.0,72.446,72.5232,72.4375,72.4632,38774.0
2022-05-25 15:40:00,84.52,84.62,84.5,84.61,52719.0,72.4718,72.5575,72.4546,72.5489,52719.0
2022-05-25 15:45:00,84.61,84.67,84.59,84.65,63201.0,72.5489,72.6004,72.5318,72.5832,63201.0
2022-05-25 15:50:00,84.65,84.65,84.47,84.62,236846.0,72.5832,72.5832,72.4289,72.5575,236846.0
2022-05-25 15:55:00,84.61,84.72,84.57,84.67,248429.0,72.5489,72.6433,72.5146,72.6004,248429.0
2022-05-26 09:30:00,85.04,85.09,84.69,84.74,74148.0,72.9176,72.9605,72.6175,72.6604,74148.0
2022-05-26 09:35:00,84.75,84.82,84.4,84.8,37661.0,72.669,72.729,72.3689,72.7119,37661.0
2022-05-26 09:40:00,84.83,84.92,84.72,84.8,29943.0,72.7376,72.8148,72.6433,72.7119,29943.0
2022-05-26 09:45:00,84.78,84.91,84.7,84.81,21813.0,72.6947,72.8062,72.6261,72.7204,21813.0
2022-05-26 09:50:00,84.82,84.88,84.52,84.65,25287.0,72.729,72.7805,72.4718,72.5832,25287.0
2022-05-26 09:55:00,84.66,84.86,84.66,84.75,31363.0,72.5918,72.7633,72.5918,72.669,31363.0
2022-05-26 10:00:00,84.74,84.87,84.71,84.83,81700.0,72.6604,72.7719,72.6347,72.7376,81700.0
2022-05-26 10:05:00,84.81,84.83,84.71,84.79,24712.0,72.7204,72.7376,72.6347,72.7033,24712.0
2022-05-26 10:10:00,84.77,84.78,84.64,84.65,27195.0,72.6861,72.6947,72.5747,72.5832,27195.0
2022-05-26 10:15:00,84.66,84.72,84.51,84.51,43565.0,72.5918,72.6433,72.4632,72.4632,43565.0
2022-05-26 10:20:00,84.51,84.74,84.51,84.73,17855.0,72.4632,72.6604,72.4632,72.6518,17855.0
2022-05-26 10:25:00,84.71,84.85,84.71,84.85,10595.0,72.6347,72.7547,72.6347,72.7547,10595.0
2022-05-26 10:30:00,84.88,85.09,84.85,85.09,21423.0,72.7805,72.9605,72.7547,72.9605,21423.0
2022-05-26 10:35:00,85.1,85.11,85.01,85.07,14109.0,72.9691,72.9777,72.8919,72.9434,14109.0
2022-05-26 10:40:00,85.09,85.12,84.95,85.04,47797.0,72.9605,72.9862,72.8405,72.9176,47797.0
2022-05-26 10:45:00,85.04,85.12,84.93,84.98,29217.0,72.9176,72.9862,72.8233,72.8662,29217.0
2022-05-26 10:50:00,84.97,85.06,84.95,85.01,20333.0,72.8576,72.9348,72.8405,72.8919,20333.0
2022-05-26 10:55:00,84.96,85.01,84.93,84.93,8145.0,72.8491,72.8919,72.8233,72.8233,8145.0
2022-05-26 11:00:00,84.93,84.93,84.76,84.78,15634.0,72.8233,72.8233,72.6776,72.6947,15634.0
2022-05-26 11:05:00,84.75,84.85,84.74,84.85,27581.0,72.669,72.7547,72.6604,72.7547,27581.0
2022-05-26 11:10:00,84.86,84.88,84.74,84.82,14155.0,72.7633,72.7805,72.6604,72.729,14155.0
2022-05-26 11:15:00,84.8,84.91,84.78,84.83,11434.0,72.7119,72.8062,72.6947,72.7376,11434.0
2022-05-26 11:20:00,84.83,84.87,84.62,84.63,19913.0,72.7376,72.7719,72.5575,72.5661,19913.0
2022-05-26 11:25:00,84.62,84.7,84.57,84.64,22256.0,72.5575,72.6261,72.5146,72.5747,22256.0
2022-05-26 11:30:00,84.66,84.77,84.64,84.77,12821.0,72.5918,72.6861,72.5747,72.6861,12821.0
2022-05-26 11:35:00,84.77,84.78,84.72,84.72,12872.0,72.6861,72.6947,72.6433,72.6433,12872.0
2022-05-26 11:40:00,84.71,84.74,84.67,84.7,9445.0,72.6347,72.6604,72.6004,72.6261,9445.0
2022-05-26 11:45:00,84.68,84.69,84.57,84.6,15495.0,72.609,72.6175,72.5146,72.5404,15495.0
2022-05-26 11:50:00,84.59,84.66,84.59,84.66,10394.0,72.5318,72.5918,72.5318,72.5918,10394.0
2022-05-26 11:55:00,84.66,84.73,84.66,84.7,12508.0,72.5918,72.6518,72.5918,72.6261,12508.0
2022-05-26 12:00:00,84.7,84.75,84.61,84.63,29474.0,72.6261,72.669,72.5489,72.5661,29474.0
2022-05-26 12:05:00,84.63,84.72,84.63,84.68,9991.0,72.5661,72.6433,72.5661,72.609,9991.0
2022-05-26 12:10:00,84.68,84.69,84.6,84.62,16404.0,72.609,72.6175,72.5404,72.5575,16404.0
2022-05-26 12:15:00,84.62,84.66,84.59,84.61,36769.0,72.5575,72.5918,72.5318,72.5489,36769.0
2022-05-26 12:20:00,84.61,84.7,84.6,84.66,15560.0,72.5489,72.6261,72.5404,72.5918,15560.0
2022-05-26 12:25:00,84.65,84.66,84.56,84.59,56097.0,72.5832,72.5918,72.5061,72.5318,56097.0
2022-05-26 12:30:00,84.61,84.87,84.59,84.77,22367.0,72.5489,72.7719,72.5318,72.6861,22367.0
2022-05-26 12:35:00,84.78,84.84,84.75,84.83,10541.0,72.6947,72.7462,72.669,72.7376,10541.0
2022-05-26 12:40:00,84.82,84.94,84.8,84.83,19039.0,72.729,72.8319,72.7119,72.7376,19039.0
2022-05-26 12:45:00,84.81,84.85,84.69,84.71,16666.0,72.7204,72.7547,72.6175,72.6347,16666.0
2022-05-26 12:50:00,84.73,84.84,84.72,84.79,17114.0,72.6518,72.7462,72.6433,72.7033,17114.0
2022-05-26 12:55:00,84.8,84.84,84.74,84.79,14345.0,72.7119,72.7462,72.6604,72.7033,14345.0
2022-05-26 13:00:00,84.8,84.86,84.8,84.84,8782.0,72.7119,72.7633,72.7119,72.7462,8782.0
2022-05-26 13:05:00,84.83,84.87,84.82,84.86,7698.0,72.7376,72.7719,72.729,72.7633,7698.0
2022-05-26 13:10:00,84.86,84.88,84.8,84.84,9384.0,72.7633,72.7805,72.7119,72.7462,9384.0
2022-05-26 13:15:00,84.84,84.86,84.78,84.78,11232.0,72.7462,72.7633,72.6947,72.6947,11232.0
2022-05-26 13:20:00,84.78,84.82,84.75,84.79,8352.0,72.6947,72.729,72.669,72.7033,8352.0
2022-05-26 13:25:00,84.79,84.88,84.74,84.77,37346.0,72.7033,72.7805,72.6604,72.6861,37346.0
2022-05-26 13:30:00,84.77,84.79,84.68,84.77,16868.0,72.6861,72.7033,72.609,72.6861,16868.0
2022-05-26 13:35:00,84.75,84.78,84.67,84.67,14527.0,72.669,72.6947,72.6004,72.6004,14527.0
2022-05-26 13:40:00,84.68,84.73,84.64,84.68,12308.0,72.609,72.6518,72.5747,72.609,12308.0
2022-05-26 13:45:00,84.66,84.67,84.62,84.65,11779.0,72.5918,72.6004,72.5575,72.5832,11779.0
2022-05-26 13:50:00,84.65,84.66,84.57,84.57,11352.0,72.5832,72.5918,72.5146,72.5146,11352.0
2022-05-26 13:55:00,84.57,84.65,84.55,84.64,13175.0,72.5146,72.5832,72.4975,72.5747,13175.0
2022-05-26 14:00:00,84.62,84.69,84.61,84.64,11843.0,72.5575,72.6175,72.5489,72.5747,11843.0
2022-05-26 14:05:00,84.66,84.75,84.65,84.7,12052.0,72.5918,72.669,72.5832,72.6261,12052.0
2022-05-26 14:10:00,84.7,84.71,84.52,84.54,13217.0,72.6261,72.6347,72.4718,72.4889,13217.0
2022-05-26 14:15:00,84.54,84.59,84.49,84.55,15089.0,72.4889,72.5318,72.446,72.4975,15089.0
2022-05-26 14:20:00,84.54,84.66,84.54,84.64,15474.0,72.4889,72.5918,72.4889,72.5747,15474.0
2022-05-26 14:25:00,84.66,84.68,84.61,84.64,18926.0,72.5918,72.609,72.5489,72.5747,18926.0
2022-05-26 14:30:00,84.63,84.71,84.61,84.66,31042.0,72.5661,72.6347,72.5489,72.5918,31042.0
2022-05-26 14:35:00,84.65,84.66,84.57,84.61,11594.0,72.5832,72.5918,72.5146,72.5489,11594.0
2022-05-26 14:40:00,84.6,84.7,84.59,84.68,9658.0,72.5404,72.6261,72.5318,72.609,9658.0
2022-05-26 14:45:00,84.69,84.79,84.69,84.77,20676.0,72.6175,72.7033,72.6175,72.6861,20676.0
2022-05-26 14:50:00,84.78,84.8,84.74,84.77,16164.0,72.6947,72.7119,72.6604,72.6861,16164.0
2022-05-26 14:55:00,84.76,84.8,84.74,84.75,11740.0,72.6776,72.7119,72.6604,72.669,11740.0
2022-05-26 15:00:00,84.74,84.79,84.73,84.78,15229.0,72.6604,72.7033,72.6518,72.6947,15229.0
2022-05-26 15:05:00,84.76,84.92,84.76,84.87,16038.0,72.6776,72.8148,72.6776,72.7719,16038.0
2022-05-26 15:10:00,84.88,84.89,84.76,84.78,15175.0,72.7805,72.789,72.6776,72.6947,15175.0
2022-05-26 15:15:00,84.77,84.79,84.65,84.67,22538.0,72.6861,72.7033,72.5832,72.6004,22538.0
2022-05-26 15:20:00,84.67,84.67,84.53,84.58,36027.0,72.6004,72.6004,72.4803,72.5232,36027.0
2022-05-26 15:25:00,84.59,84.65,84.52,84.63,23838.0,72.5318,72.5832,72.4718,72.5661,23838.0
2022-05-26 15:30:00,84.63,84.71,84.59,84.7,44879.0,72.5661,72.6347,72.5318,72.6261,44879.0
2022-05-26 15:35:00,84.71,84.73,84.63,84.68,80565.0,72.6347,72.6518,72.5661,72.609,80565.0
2022-05-26 15:40:00,84.67,84.74,84.64,84.73,54758.0,72.6004,72.6604,72.5747,72.6518,54758.0
2022-05-26 15:45:00,84.74,84.77,84.69,84.73,65197.0,72.6604,72.6861,72.6175,72.6518,65197.0
2022-05-26 15:50:00,84.74,84.79,84.55,84.57,137814.0,72.6604,72.7033,72.4975,72.5146,137814.0
2022-05-26 15:55:00,84.56,84.65,84.53,84.58,220269.0,72.5061,72.5832,72.4803,72.5232,220269.0
2022-05-27 09:30:00,84.33,84.38,83.6,84.35,103966.0,72.3089,72.3517,71.6829,72.326,103966.0
2022-05-27 09:35:00,84.36,84.55,84.33,84.51,29367.0,72.3346,72.4975,72.3089,72.4632,29367.0
2022-05-27 09:40:00,84.53,84.63,84.39,84.63,30000.0,72.4803,72.5661,72.3603,72.5661,30000.0
2022-05-27 09:45:00,84.64,84.64,84.29,84.52,34895.0,72.5747,72.5747,72.2746,72.4718,34895.0
2022-05-27 09:50:00,84.53,84.79,84.43,84.77,18998.0,72.4803,72.7033,72.3946,72.6861,18998.0
2022-05-27 09:55:00,84.75,84.86,84.62,84.69,24877.0,72.669,72.7633,72.5575,72.6175,24877.0
2022-05-27 10:00:00,84.71,84.83,84.63,84.66,38859.0,72.6347,72.7376,72.5661,72.5918,38859.0
2022-05-27 10:05:00,84.68,84.68,84.57,84.6,26935.0,72.609,72.609,72.5146,72.5404,26935.0
2022-05-27 10:10:00,84.59,84.6,84.44,84.6,43089.0,72.5318,72.5404,72.4032,72.5404,43089.0
2022-05-27 10:15:00,84.61,84.69,84.59,84.67,28478.0,72.5489,72.6175,72.5318,72.6004,28478.0
2022-05-27 10:20:00,84.64,84.81,84.64,84.79,30402.0,72.5747,72.7204,72.5747,72.7033,30402.0
2022-05-27 10:25:00,84.78,84.84,84.69,84.76,29398.0,72.6947,72.7462,72.6175,72.6776,29398.0
2022-05-27 10:30:00,84.77,84.84,84.72,84.72,21790.0,72.6861,72.7462,72.6433,72.6433,21790.0
2022-05-27 10:35:00,84.73,84.73,84.57,84.6,35678.0,72.6518,72.6518,72.5146,72.5404,35678.0
2022-05-27 10:40:00,84.59,84.6,84.48,84.56,28519.0,72.5318,72.5404,72.4375,72.5061,28519.0
2022-05-27 10:45:00,84.57,84.77,84.56,84.77,28246.0,72.5146,72.6861,72.5061,72.6861,28246.0
2022-05-27 10:50:00,84.78,84.78,84.68,84.76,21936.0,72.6947,72.6947,72.609,72.6776,21936.0
2022-05-27 10:55:00,84.75,84.79,84.72,84.74,19940.0,72.669,72.7033,72.6433,72.6604,19940.0
2022-05-27 11:00:00,84.74,84.76,84.66,84.7,30220.0,72.6604,72.6776,72.5918,72.6261,30220.0
2022-05-27 11:05:00,84.69,84.7,84.55,84.62,30130.0,72.6175,72.6261,72.4975,72.5575,30130.0
2022-05-27 11:10:00,84.62,84.65,84.59,84.6,22904.0,72.5575,72.5832,72.5318,72.5404,22904.0
2022-05-27 11:15:00,84.61,84.68,84.59,84.6,20882.0,72.5489,72.609,72.5318,72.5404,20882.0
2022-05-27 11:20:00,84.6,84.6,84.43,84.46,31355.0,72.5404,72.5404,72.3946,72.4203,31355.0
2022-05-27 11:25:00,84.46,84.59,84.46,84.48,24042.0,72.4203,72.5318,72.4203,72.4375,24042.0
2022-05-27 11:30:00,84.48,84.49,84.32,84.34,45189.0,72.4375,72.446,72.3003,72.3174,45189.0
2022-05-27 11:35:00,84.33,84.47,84.3,84.47,29938.0,72.3089,72.4289,72.2831,72.4289,29938.0
2022-05-27 11:40:00,84.47,84.59,84.45,84.58,23538.0,72.4289,72.5318,72.4118,72.5232,23538.0
2022-05-27 11:45:00,84.59,84.66,84.57,84.61,19007.0,72.5318,72.5918,72.5146,72.5489,19007.0
2022-05-27 11:50:00,84.61,84.61,84.52,84.58,27691.0,72.5489,72.5489,72.4718,72.5232,27691.0
2022-05-27 11:55:00,84.58,84.63,84.55,84.57,23136.0,72.5232,72.5661,72.4975,72.5146,23136.0
2022-05-27 12:00:00,84.56,84.64,84.54,84.64,19139.0,72.5061,72.5747,72.4889,72.5747,19139.0
2022-05-27 12:05:00,84.64,84.67,84.6,84.67,16607.0,72.5747,72.6004,72.5404,72.6004,16607.0
2022-05-27 12:10:00,84.67,84.84,84.66,84.84,20211.0,72.6004,72.7462,72.5918,72.7462,20211.0
2022-05-27 12:15:00,84.83,84.87,84.81,84.83,11319.0,72.7376,72.7719,72.7204,72.7376,11319.0
2022-05-27 12:20:00,84.83,84.83,84.6,84.6,12439.0,72.7376,72.7376,72.5404,72.5404,12439.0
2022-05-27 12:25:00,84.6,84.73,84.56,84.73,11136.0,72.5404,72.6518,72.5061,72.6518,11136.0
2022-05-27 12:30:00,84.73,84.78,84.71,84.77,7458.0,72.6518,72.6947,72.6347,72.6861,7458.0
2022-05-27 12:35:00,84.71,84.76,84.69,84.73,6798.0,72.6347,72.6776,72.6175,72.6518,6798.0
2022-05-27 12:40:00,84.76,84.82,84.74,84.78,14190.0,72.6776,72.729,72.6604,72.6947,14190.0
2022-05-27 12:45:00,84.77,84.8,84.73,84.8,10489.0,72.6861,72.7119,72.6518,72.7119,10489.0
2022-05-27 12:50:00,84.8,84.89,84.79,84.88,12707.0,72.7119,72.789,72.7033,72.7805,12707.0
2022-05-27 12:55:00,84.9,84.92,84.81,84.84,16673.0,72.7976,72.8148,72.7204,72.7462,16673.0
2022-05-27 13:00:00,84.83,84.85,84.78,84.82,15738.0,72.7376,72.7547,72.6947,72.729,15738.0
2022-05-27 13:05:00,84.82,84.86,84.77,84.81,17703.0,72.729,72.7633,72.6861,72.7204,17703.0
2022-05-27 13:10:00,84.81,84.85,84.69,84.7,7445.0,72.7204,72.7547,72.6175,72.6261,7445.0
2022-05-27 13:15:00,84.71,84.71,84.6,84.69,15941.0,72.6347,72.6347,72.5404,72.6175,15941.0
2022-05-27 13:20:00,84.69,84.72,84.65,84.65,15230.0,72.6175,72.6433,72.5832,72.5832,15230.0
2022-05-27 13:25:00,84.65,84.66,84.59,84.61,11553.0,72.5832,72.5918,72.5318,72.5489,11553.0
2022-05-27 13:30:00,84.6,84.67,84.59,84.63,14535.0,72.5404,72.6004,72.5318,72.5661,14535.0
2022-05-27 13:35:00,84.64,84.69,84.61,84.61,15144.0,72.5747,72.6175,72.5489,72.5489,15144.0
2022-05-27 13:40:00,84.59,84.62,84.53,84.6,16746.0,72.5318,72.5575,72.4803,72.5404,16746.0
2022-05-27 13:45:00,84.59,84.6,84.43,84.43,14836.0,72.5318,72.5404,72.3946,72.3946,14836.0
2022-05-27 13:50:00,84.43,84.43,84.35,84.42,14110.0,72.3946,72.3946,72.326,72.386,14110.0
2022-05-27 13:55:00,84.42,84.58,84.42,84.58,7989.0,72.386,72.5232,72.386,72.5232,7989.0
2022-05-27 14:00:00,84.58,84.61,84.49,84.49,9316.0,72.5232,72.5489,72.446,72.446,9316.0
2022-05-27 14:05:00,84.48,84.61,84.45,84.6,11364.0,72.4375,72.5489,72.4118,72.5404,11364.0
2022-05-27 14:10:00,84.59,84.62,84.49,84.49,7782.0,72.5318,72.5575,72.446,72.446,7782.0
2022-05-27 14:15:00,84.49,84.58,84.46,84.58,10156.0,72.446,72.5232,72.4203,72.5232,10156.0
2022-05-27 14:20:00,84.57,84.59,84.53,84.58,8033.0,72.5146,72.5318,72.4803,72.5232,8033.0
2022-05-27 14:25:00,84.57,84.6,84.54,84.58,9664.0,72.5146,72.5404,72.4889,72.5232,9664.0
2022-05-27 14:30:00,84.59,84.62,84.52,84.55,16009.0,72.5318,72.5575,72.4718,72.4975,16009.0
2022-05-27 14:35:00,84.55,84.64,84.51,84.6,13876.0,72.4975,72.5747,72.4632,72.5404,13876.0
2022-05-27 14:40:00,84.6,84.65,84.6,84.64,15252.0,72.5404,72.5832,72.5404,72.5747,15252.0
2022-05-27 14:45:00,84.64,84.73,84.63,84.73,21778.0,72.5747,72.6518,72.5661,72.6518,21778.0
2022-05-27 14:50:00,84.71,84.73,84.62,84.66,16166.0,72.6347,72.6518,72.5575,72.5918,16166.0
2022-05-27 14:55:00,84.67,84.71,84.63,84.7,13254.0,72.6004,72.6347,72.5661,72.6261,13254.0
2022-05-27 15:00:00,84.68,84.92,84.66,84.91,27087.0,72.609,72.8148,72.5918,72.8062,27087.0
2022-05-27 15:05:00,84.9,85.0,84.88,84.98,41235.0,72.7976,72.8833,72.7805,72.8662,41235.0
2022-05-27 15:10:00,84.99,84.99,84.88,84.97,18980.0,72.8748,72.8748,72.7805,72.8576,18980.0
2022-05-27 15:15:00,84.97,84.98,84.92,84.95,15834.0,72.8576,72.8662,72.8148,72.8405,15834.0
2022-05-27 15:20:00,84.95,84.99,84.87,84.97,33807.0,72.8405,72.8748,72.7719,72.8576,33807.0
2022-05-27 15:25:00,84.97,85.05,84.94,85.04,21641.0,72.8576,72.9262,72.8319,72.9176,21641.0
2022-05-27 15:30:00,85.04,85.07,85.02,85.02,21066.0,72.9176,72.9434,72.9005,72.9005,21066.0
2022-05-27 15:35:00,85.01,85.02,84.92,84.94,23980.0,72.8919,72.9005,72.8148,72.8319,23980.0
2022-05-27 15:40:00,84.93,84.99,84.91,84.99,33403.0,72.8233,72.8748,72.8062,72.8748,33403.0
2022-05-27 15:45:00,84.99,85.02,84.93,84.97,51114.0,72.8748,72.9005,72.8233,72.8576,51114.0
2022-05-27 15:50:00,84.98,85.01,84.87,84.98,96306.0,72.8662,72.8919,72.7719,72.8662,96306.0
2022-05-27 15:55:00,84.99,85.19,84.98,85.18,163333.0,72.8748,73.0463,72.8662,73.0377,163333.0
2022-05-31 09:30:00,84.83,84.87,83.98,84.29,160173.0,72.7376,72.7719,72.0087,72.2746,160173.0
2022-05-31 09:35:00,84.25,84.35,83.97,84.35,52348.0,72.2403,72.326,72.0002,72.326,52348.0
2022-05-31 09:40:00,84.34,84.45,84.22,84.25,28668.0,72.3174,72.4118,72.2145,72.2403,28668.0
2022-05-31 09:45:00,84.26,84.36,83.93,83.99,27707.0,72.2488,72.3346,71.9659,72.0173,27707.0
2022-05-31 09:50:00,84.06,84.3,84.06,84.27,17063.0,72.0773,72.2831,72.0773,72.2574,17063.0
2022-05-31 09:55:00,84.26,84.42,84.23,84.23,13208.0,72.2488,72.386,72.2231,72.2231,13208.0
2022-05-31 10:00:00,84.24,84.51,84.24,84.4,29404.0,72.2317,72.4632,72.2317,72.3689,29404.0
2022-05-31 10:05:00,84.39,84.65,84.38,84.62,37091.0,72.3603,72.5832,72.3517,72.5575,37091.0
2022-05-31 10:10:00,84.6,84.62,84.46,84.49,20405.0,72.5404,72.5575,72.4203,72.446,20405.0
2022-05-31 10:15:00,84.53,84.69,84.5,84.66,39154.0,72.4803,72.6175,72.4546,72.5918,39154.0
2022-05-31 10:20:00,84.66,84.75,84.61,84.68,24733.0,72.5918,72.669,72.5489,72.609,24733.0
2022-05-31 10:25:00,84.66,84.66,84.42,84.44,20870.0,72.5918,72.5918,72.386,72.4032,20870.0
2022-05-31 10:30:00,84.44,84.46,84.28,84.36,21527.0,72.4032,72.4203,72.266,72.3346,21527.0
2022-05-31 10:35:00,84.36,84.46,84.3,84.33,30387.0,72.3346,72.4203,72.2831,72.3089,30387.0
2022-05-31 10:40:00,84.34,84.39,84.26,84.36,13439.0,72.3174,72.3603,72.2488,72.3346,13439.0
2022-05-31 10:45:00,84.36,84.42,84.32,84.37,18972.0,72.3346,72.386,72.3003,72.3432,18972.0
2022-05-31 10:50:00,84.37,84.45,84.3,84.38,21567.0,72.3432,72.4118,72.2831,72.3517,21567.0
2022-05-31 10:55:00,84.37,84.54,84.3,84.48,17296.0,72.3432,72.4889,72.2831,72.4375,17296.0
2022-05-31 11:00:00,84.47,84.49,84.35,84.45,12928.0,72.4289,72.446,72.326,72.4118,12928.0
2022-05-31 11:05:00,84.45,84.45,84.32,84.4,13267.0,72.4118,72.4118,72.3003,72.3689,13267.0
2022-05-31 11:10:00,84.39,84.39,84.28,84.29,12775.0,72.3603,72.3603,72.266,72.2746,12775.0
2022-05-31 11:15:00,84.28,84.3,84.22,84.24,25579.0,72.266,72.2831,72.2145,72.2317,25579.0
2022-05-31 11:20:00,84.23,84.31,84.23,84.31,13808.0,72.2231,72.2917,72.2231,72.2917,13808.0
2022-05-31 11:25:00,84.32,84.4,84.3,84.36,17270.0,72.3003,72.3689,72.2831,72.3346,17270.0
2022-05-31 11:30:00,84.34,84.37,84.28,84.3,15910.0,72.3174,72.3432,72.266,72.2831,15910.0
2022-05-31 11:35:00,84.29,84.37,84.26,84.32,17194.0,72.2746,72.3432,72.2488,72.3003,17194.0
2022-05-31 11:40:00,84.31,84.38,84.29,84.31,14237.0,72.2917,72.3517,72.2746,72.2917,14237.0
2022-05-31 11:45:00,84.32,84.36,84.24,84.29,32248.0,72.3003,72.3346,72.2317,72.2746,32248.0
2022-05-31 11:50:00,84.28,84.39,84.28,84.36,9815.0,72.266,72.3603,72.266,72.3346,9815.0
2022-05-31 11:55:00,84.35,84.47,84.35,84.45,23738.0,72.326,72.4289,72.326,72.4118,23738.0
2022-05-31 12:00:00,84.46,84.57,84.45,84.56,60719.0,72.4203,72.5146,72.4118,72.5061,60719.0
2022-05-31 12:05:00,84.54,84.6,84.53,84.54,12837.0,72.4889,72.5404,72.4803,72.4889,12837.0
2022-05-31 12:10:00,84.53,84.57,84.48,84.53,13159.0,72.4803,72.5146,72.4375,72.4803,13159.0
2022-05-31 12:15:00,84.53,84.64,84.5,84.6,76532.0,72.4803,72.5747,72.4546,72.5404,76532.0
2022-05-31 12:20:00,84.6,84.6,84.51,84.59,54904.0,72.5404,72.5404,72.4632,72.5318,54904.0
2022-05-31 12:25:00,84.55,84.56,84.4,84.44,28862.0,72.4975,72.5061,72.3689,72.4032,28862.0
2022-05-31 12:30:00,84.41,84.44,84.34,84.44,9644.0,72.3775,72.4032,72.3174,72.4032,9644.0
2022-05-31 12:35:00,84.45,84.51,84.44,84.5,9624.0,72.4118,72.4632,72.4032,72.4546,9624.0
2022-05-31 12:40:00,84.5,84.62,84.49,84.49,15573.0,72.4546,72.5575,72.446,72.446,15573.0
2022-05-31 12:45:00,84.49,84.5,84.45,84.48,14649.0,72.446,72.4546,72.4118,72.4375,14649.0
2022-05-31 12:50:00,84.47,84.57,84.46,84.56,13181.0,72.4289,72.5146,72.4203,72.5061,13181.0
2022-05-31 12:55:00,84.56,84.63,84.53,84.53,19706.0,72.5061,72.5661,72.4803,72.4803,19706.0
2022-05-31 13:00:00,84.53,84.57,84.47,84.53,17906.0,72.4803,72.5146,72.4289,72.4803,17906.0
2022-05-31 13:05:00,84.5,84.63,84.49,84.62,11465.0,72.4546,72.5661,72.446,72.5575,11465.0
2022-05-31 13:10:00,84.62,84.68,84.59,84.61,16285.0,72.5575,72.609,72.5318,72.5489,16285.0
2022-05-31 13:15:00,84.61,84.66,84.53,84.66,11687.0,72.5489,72.5918,72.4803,72.5918,11687.0
2022-05-31 13:20:00,84.64,84.71,84.63,84.69,15595.0,72.5747,72.6347,72.5661,72.6175,15595.0
2022-05-31 13:25:00,84.68,84.76,84.66,84.69,38346.0,72.609,72.6776,72.5918,72.6175,38346.0
2022-05-31 13:30:00,84.67,84.75,84.66,84.75,16917.0,72.6004,72.669,72.5918,72.669,16917.0
2022-05-31 13:35:00,84.74,84.79,84.69,84.72,16512.0,72.6604,72.7033,72.6175,72.6433,16512.0
2022-05-31 13:40:00,84.7,84.81,84.66,84.8,17427.0,72.6261,72.7204,72.5918,72.7119,17427.0
2022-05-31 13:45:00,84.79,84.84,84.76,84.81,11626.0,72.7033,72.7462,72.6776,72.7204,11626.0
2022-05-31 13:50:00,84.81,84.88,84.79,84.82,17562.0,72.7204,72.7805,72.7033,72.729,17562.0
2022-05-31 13:55:00,84.81,84.96,84.81,84.95,38081.0,72.7204,72.8491,72.7204,72.8405,38081.0
2022-05-31 14:00:00,84.94,85.07,84.93,84.93,27259.0,72.8319,72.9434,72.8233,72.8233,27259.0
2022-05-31 14:05:00,84.92,84.94,84.86,84.91,20349.0,72.8148,72.8319,72.7633,72.8062,20349.0
2022-05-31 14:10:00,84.91,84.93,84.75,84.79,24255.0,72.8062,72.8233,72.669,72.7033,24255.0
2022-05-31 14:15:00,84.78,84.86,84.72,84.86,20689.0,72.6947,72.7633,72.6433,72.7633,20689.0
2022-05-31 14:20:00,84.86,84.87,84.76,84.8,11358.0,72.7633,72.7719,72.6776,72.7119,11358.0
2022-05-31 14:25:00,84.78,84.83,84.73,84.81,26848.0,72.6947,72.7376,72.6518,72.7204,26848.0
2022-05-31 14:30:00,84.82,84.91,84.81,84.89,14074.0,72.729,72.8062,72.7204,72.789,14074.0
2022-05-31 14:35:00,84.89,84.94,84.85,84.92,15213.0,72.789,72.8319,72.7547,72.8148,15213.0
2022-05-31 14:40:00,84.89,84.91,84.78,84.8,10513.0,72.789,72.8062,72.6947,72.7119,10513.0
2022-05-31 14:45:00,84.8,84.86,84.75,84.75,32428.0,72.7119,72.7633,72.669,72.669,32428.0
2022-05-31 14:50:00,84.75,84.8,84.68,84.69,44101.0,72.669,72.7119,72.609,72.6175,44101.0
2022-05-31 14:55:00,84.69,84.77,84.63,84.74,27949.0,72.6175,72.6861,72.5661,72.6604,27949.0
2022-05-31 15:00:00,84.71,84.72,84.5,84.59,19323.0,72.6347,72.6433,72.4546,72.5318,19323.0
2022-05-31 15:05:00,84.56,84.59,84.51,84.56,25789.0,72.5061,72.5318,72.4632,72.5061,25789.0
2022-05-31 15:10:00,84.57,84.61,84.52,84.59,19436.0,72.5146,72.5489,72.4718,72.5318,19436.0
2022-05-31 15:15:00,84.61,84.77,84.54,84.56,25742.0,72.5489,72.6861,72.4889,72.5061,25742.0
2022-05-31 15:20:00,84.58,84.67,84.56,84.66,26755.0,72.5232,72.6004,72.5061,72.5918,26755.0
2022-05-31 15:25:00,84.66,84.71,84.55,84.58,47996.0,72.5918,72.6347,72.4975,72.5232,47996.0
2022-05-31 15:30:00,84.57,84.75,84.55,84.68,44152.0,72.5146,72.669,72.4975,72.609,44152.0
2022-05-31 15:35:00,84.69,84.7,84.61,84.66,59363.0,72.6175,72.6261,72.5489,72.5918,59363.0
2022-05-31 15:40:00,84.66,84.67,84.2,84.2,197473.0,72.5918,72.6004,72.1974,72.1974,197473.0
2022-05-31 15:45:00,84.2,84.3,84.0,84.0,168906.0,72.1974,72.2831,72.0259,72.0259,168906.0
2022-05-31 15:50:00,84.0,84.33,83.6,84.29,337640.0,72.0259,72.3089,71.6829,72.2746,337640.0
2022-05-31 15:55:00,84.3,84.53,84.23,84.27,856789.0,72.2831,72.4803,72.2231,72.2574,856789.0
2022-06-01 09:30:00,84.5,84.61,83.92,83.99,128414.0,72.4546,72.5489,71.9573,72.0173,128414.0
2022-06-01 09:35:00,83.98,84.22,83.93,83.93,66339.0,72.0087,72.2145,71.9659,71.9659,66339.0
2022-06-01 09:40:00,83.93,84.02,83.79,83.88,51885.0,71.9659,72.043,71.8458,71.923,51885.0
2022-06-01 09:45:00,83.88,83.94,83.53,83.61,31911.0,71.923,71.9745,71.6229,71.6915,31911.0
2022-06-01 09:50:00,83.63,84.02,83.58,84.0,75276.0,71.7086,72.043,71.6658,72.0259,75276.0
2022-06-01 09:55:00,84.01,84.06,83.76,83.81,31644.0,72.0345,72.0773,71.8201,71.863,31644.0
2022-06-01 10:00:00,83.83,83.88,83.59,83.78,27868.0,71.8801,71.923,71.6743,71.8373,27868.0
2022-06-01 10:05:00,83.77,83.88,83.6,83.61,19158.0,71.8287,71.923,71.6829,71.6915,19158.0
2022-06-01 10:10:00,83.62,83.81,83.6,83.74,16721.0,71.7001,71.863,71.6829,71.803,16721.0
2022-06-01 10:15:00,83.73,83.8,83.67,83.76,14056.0,71.7944,71.8544,71.7429,71.8201,14056.0
2022-06-01 10:20:00,83.72,83.76,83.62,83.64,12167.0,71.7858,71.8201,71.7001,71.7172,12167.0
2022-06-01 10:25:00,83.68,83.71,83.58,83.58,13905.0,71.7515,71.7772,71.6658,71.6658,13905.0
2022-06-01 10:30:00,83.58,83.64,83.51,83.62,21722.0,71.6658,71.7172,71.6057,71.7001,21722.0
2022-06-01 10:35:00,83.61,83.63,83.51,83.52,12421.0,71.6915,71.7086,71.6057,71.6143,12421.0
2022-06-01 10:40:00,83.5,83.53,83.43,83.47,19378.0,71.5972,71.6229,71.5372,71.5714,19378.0
2022-06-01 10:45:00,83.46,83.48,83.36,83.43,27797.0,71.5629,71.58,71.4771,71.5372,27797.0
2022-06-01 10:50:00,83.42,83.52,83.42,83.45,11572.0,71.5286,71.6143,71.5286,71.5543,11572.0
2022-06-01 10:55:00,83.43,83.71,83.4,83.7,45514.0,71.5372,71.7772,71.5114,71.7687,45514.0
2022-06-01 11:00:00,83.69,83.69,83.53,83.6,35751.0,71.7601,71.7601,71.6229,71.6829,35751.0
2022-06-01 11:05:00,83.61,83.68,83.54,83.56,18690.0,71.6915,71.7515,71.6315,71.6486,18690.0
2022-06-01 11:10:00,83.57,83.7,83.57,83.57,17843.0,71.6572,71.7687,71.6572,71.6572,17843.0
2022-06-01 11:15:00,83.58,83.7,83.55,83.62,19470.0,71.6658,71.7687,71.64,71.7001,19470.0
2022-06-01 11:20:00,83.63,83.74,83.62,83.69,14035.0,71.7086,71.803,71.7001,71.7601,14035.0
2022-06-01 11:25:00,83.68,83.68,83.43,83.51,21568.0,71.7515,71.7515,71.5372,71.6057,21568.0
2022-06-01 11:30:00,83.51,83.53,83.43,83.47,22110.0,71.6057,71.6229,71.5372,71.5714,22110.0
2022-06-01 11:35:00,83.47,83.51,83.4,83.47,21194.0,71.5714,71.6057,71.5114,71.5714,21194.0
2022-06-01 11:40:00,83.42,83.5,83.4,83.43,21243.0,71.5286,71.5972,71.5114,71.5372,21243.0
2022-06-01 11:45:00,83.43,83.44,83.32,83.34,35970.0,71.5372,71.5457,71.4428,71.46,35970.0
2022-06-01 11:50:00,83.33,83.44,83.3,83.42,14443.0,71.4514,71.5457,71.4257,71.5286,14443.0
2022-06-01 11:55:00,83.42,83.47,83.38,83.39,9576.0,71.5286,71.5714,71.4943,71.5029,9576.0
2022-06-01 12:00:00,83.41,83.64,83.4,83.62,17253.0,71.52,71.7172,71.5114,71.7001,17253.0
2022-06-01 12:05:00,83.63,83.66,83.54,83.61,14110.0,71.7086,71.7344,71.6315,71.6915,14110.0
2022-06-01 12:10:00,83.6,83.65,83.54,83.54,12137.0,71.6829,71.7258,71.6315,71.6315,12137.0
2022-06-01 12:15:00,83.55,83.61,83.53,83.61,33881.0,71.64,71.6915,71.6229,71.6915,33881.0
2022-06-01 12:20:00,83.6,83.64,83.55,83.57,17768.0,71.6829,71.7172,71.64,71.6572,17768.0
2022-06-01 12:25:00,83.56,83.57,83.4,83.43,11853.0,71.6486,71.6572,71.5114,71.5372,11853.0
2022-06-01 12:30:00,83.43,83.5,83.41,83.44,16788.0,71.5372,71.5972,71.52,71.5457,16788.0
2022-06-01 12:35:00,83.44,83.5,83.43,83.48,8768.0,71.5457,71.5972,71.5372,71.58,8768.0
2022-06-01 12:40:00,83.48,83.53,83.42,83.45,10890.0,71.58,71.6229,71.5286,71.5543,10890.0
2022-06-01 12:45:00,83.46,83.48,83.35,83.36,18818.0,71.5629,71.58,71.4686,71.4771,18818.0
2022-06-01 12:50:00,83.36,83.37,83.3,83.37,35967.0,71.4771,71.4857,71.4257,71.4857,35967.0
2022-06-01 12:55:00,83.37,83.41,83.31,83.33,21246.0,71.4857,71.52,71.4343,71.4514,21246.0
2022-06-01 13:00:00,83.33,83.36,83.28,83.33,22758.0,71.4514,71.4771,71.4085,71.4514,22758.0
2022-06-01 13:05:00,83.34,83.47,83.33,83.43,22634.0,71.46,71.5714,71.4514,71.5372,22634.0
2022-06-01 13:10:00,83.44,83.47,83.38,83.41,28300.0,71.5457,71.5714,71.4943,71.52,28300.0
2022-06-01 13:15:00,83.41,83.6,83.41,83.57,22827.0,71.52,71.6829,71.52,71.6572,22827.0
2022-06-01 13:20:00,83.58,83.66,83.58,83.66,19123.0,71.6658,71.7344,71.6658,71.7344,19123.0
2022-06-01 13:25:00,83.7,83.77,83.65,83.65,31354.0,71.7687,71.8287,71.7258,71.7258,31354.0
2022-06-01 13:30:00,83.66,83.76,83.66,83.74,21448.0,71.7344,71.8201,71.7344,71.803,21448.0
2022-06-01 13:35:00,83.72,83.86,83.71,83.79,38329.0,71.7858,71.9059,71.7772,71.8458,38329.0
2022-06-01 13:40:00,83.78,83.82,83.74,83.76,18866.0,71.8373,71.8716,71.803,71.8201,18866.0
2022-06-01 13:45:00,83.77,83.86,83.77,83.79,20487.0,71.8287,71.9059,71.8287,71.8458,20487.0
2022-06-01 13:50:00,83.78,83.79,83.65,83.71,22952.0,71.8373,71.8458,71.7258,71.7772,22952.0
2022-06-01 13:55:00,83.71,83.76,83.64,83.65,22940.0,71.7772,71.8201,71.7172,71.7258,22940.0
2022-06-01 14:00:00,83.64,83.75,83.64,83.74,16424.0,71.7172,71.8115,71.7172,71.803,16424.0
2022-06-01 14:05:00,83.74,83.75,83.64,83.66,30733.0,71.803,71.8115,71.7172,71.7344,30733.0
2022-06-01 14:10:00,83.66,83.68,83.52,83.53,17850.0,71.7344,71.7515,71.6143,71.6229,17850.0
2022-06-01 14:15:00,83.53,83.6,83.5,83.58,14671.0,71.6229,71.6829,71.5972,71.6658,14671.0
2022-06-01 14:20:00,83.59,83.75,83.57,83.72,19126.0,71.6743,71.8115,71.6572,71.7858,19126.0
2022-06-01 14:25:00,83.7,83.77,83.66,83.66,26641.0,71.7687,71.8287,71.7344,71.7344,26641.0
2022-06-01 14:30:00,83.67,83.72,83.66,83.7,18852.0,71.7429,71.7858,71.7344,71.7687,18852.0
2022-06-01 14:35:00,83.71,83.77,83.66,83.7,19434.0,71.7772,71.8287,71.7344,71.7687,19434.0
2022-06-01 14:40:00,83.68,83.82,83.66,83.78,25827.0,71.7515,71.8716,71.7344,71.8373,25827.0
2022-06-01 14:45:00,83.79,83.79,83.66,83.72,21060.0,71.8458,71.8458,71.7344,71.7858,21060.0
2022-06-01 14:50:00,83.72,83.84,83.72,83.76,16240.0,71.7858,71.8887,71.7858,71.8201,16240.0
2022-06-01 14:55:00,83.78,83.81,83.75,83.81,15783.0,71.8373,71.863,71.8115,71.863,15783.0
2022-06-01 15:00:00,83.79,83.87,83.77,83.84,15028.0,71.8458,71.9144,71.8287,71.8887,15028.0
2022-06-01 15:05:00,83.83,83.94,83.83,83.9,11864.0,71.8801,71.9745,71.8801,71.9402,11864.0
2022-06-01 15:10:00,83.89,83.95,83.87,83.92,24522.0,71.9316,71.983,71.9144,71.9573,24522.0
2022-06-01 15:15:00,83.93,83.94,83.88,83.91,20339.0,71.9659,71.9745,71.923,71.9487,20339.0
2022-06-01 15:20:00,83.9,84.0,83.89,83.98,24166.0,71.9402,72.0259,71.9316,72.0087,24166.0
2022-06-01 15:25:00,83.98,84.03,83.93,83.94,28721.0,72.0087,72.0516,71.9659,71.9745,28721.0
2022-06-01 15:30:00,83.94,84.03,83.94,84.02,46447.0,71.9745,72.0516,71.9745,72.043,46447.0
2022-06-01 15:35:00,84.01,84.09,83.97,84.09,43378.0,72.0345,72.1031,72.0002,72.1031,43378.0
2022-06-01 15:40:00,84.09,84.09,83.99,84.0,39379.0,72.1031,72.1031,72.0173,72.0259,39379.0
2022-06-01 15:45:00,84.0,84.08,83.89,84.07,94555.0,72.0259,72.0945,71.9316,72.0859,94555.0
2022-06-01 15:50:00,84.07,84.14,83.87,83.9,151119.0,72.0859,72.1459,71.9144,71.9402,151119.0
2022-06-01 15:55:00,83.89,83.89,83.65,83.71,230449.0,71.9316,71.9316,71.7258,71.7772,230449.0
2022-06-02 09:30:00,83.51,83.7,83.04,83.27,88171.0,72.1783,72.3425,71.7721,71.9709,88171.0
2022-06-02 09:35:00,83.27,83.32,82.73,82.78,56347.0,71.9709,72.0141,71.5041,71.5474,56347.0
2022-06-02 09:40:00,82.79,82.79,82.37,82.38,43327.0,71.556,71.556,71.193,71.2016,43327.0
2022-06-02 09:45:00,82.37,82.49,81.96,81.97,63412.0,71.193,71.2967,70.8386,70.8473,63412.0
2022-06-02 09:50:00,81.98,82.29,81.97,82.19,29783.0,70.8559,71.1238,70.8473,71.0374,29783.0
2022-06-02 09:55:00,82.22,82.23,81.93,82.06,17890.0,71.0633,71.072,70.8127,70.9251,17890.0
2022-06-02 10:00:00,82.08,82.12,81.52,81.58,111710.0,70.9423,70.9769,70.4583,70.5102,111710.0
2022-06-02 10:05:00,81.55,81.83,81.54,81.83,16248.0,70.4843,70.7263,70.4756,70.7263,16248.0
2022-06-02 10:10:00,81.89,82.09,81.77,82.01,28750.0,70.7781,70.951,70.6744,70.8818,28750.0
2022-06-02 10:15:00,81.97,82.1,81.92,81.97,19666.0,70.8473,70.9596,70.8041,70.8473,19666.0
2022-06-02 10:20:00,81.97,82.01,81.71,81.73,20819.0,70.8473,70.8818,70.6225,70.6398,20819.0
2022-06-02 10:25:00,81.73,81.78,81.54,81.71,19553.0,70.6398,70.683,70.4756,70.6225,19553.0
2022-06-02 10:30:00,81.73,82.06,81.67,81.97,24595.0,70.6398,70.9251,70.588,70.8473,24595.0
2022-06-02 10:35:00,81.98,82.0,81.84,81.93,33463.0,70.8559,70.8732,70.7349,70.8127,33463.0
2022-06-02 10:40:00,81.93,82.03,81.92,81.98,12400.0,70.8127,70.8991,70.8041,70.8559,12400.0
2022-06-02 10:45:00,81.94,82.07,81.92,81.99,7788.0,70.8213,70.9337,70.8041,70.8646,7788.0
2022-06-02 10:50:00,82.0,82.04,81.88,81.9,10349.0,70.8732,70.9078,70.7695,70.7868,10349.0
2022-06-02 10:55:00,81.92,82.03,81.89,82.03,13861.0,70.8041,70.8991,70.7781,70.8991,13861.0
2022-06-02 11:00:00,82.03,82.28,82.01,82.28,20034.0,70.8991,71.1152,70.8818,71.1152,20034.0
2022-06-02 11:05:00,82.3,82.45,82.28,82.34,17538.0,71.1325,71.2621,71.1152,71.1671,17538.0
2022-06-02 11:10:00,82.34,82.45,82.32,82.38,14346.0,71.1671,71.2621,71.1498,71.2016,14346.0
2022-06-02 11:15:00,82.38,82.47,82.37,82.4,5202.0,71.2016,71.2794,71.193,71.2189,5202.0
2022-06-02 11:20:00,82.41,82.42,82.27,82.29,24200.0,71.2276,71.2362,71.1066,71.1238,24200.0
2022-06-02 11:25:00,82.33,82.42,82.3,82.37,9450.0,71.1584,71.2362,71.1325,71.193,9450.0
2022-06-02 11:30:00,82.36,82.4,82.3,82.33,7600.0,71.1843,71.2189,71.1325,71.1584,7600.0
2022-06-02 11:35:00,82.3,82.38,82.29,82.36,7357.0,71.1325,71.2016,71.1238,71.1843,7357.0
2022-06-02 11:40:00,82.36,82.58,82.36,82.53,10051.0,71.1843,71.3745,71.1843,71.3313,10051.0
2022-06-02 11:45:00,82.55,82.7,82.55,82.69,9860.0,71.3486,71.4782,71.3486,71.4696,9860.0
2022-06-02 11:50:00,82.69,82.75,82.66,82.67,12201.0,71.4696,71.5214,71.4436,71.4523,12201.0
2022-06-02 11:55:00,82.68,82.7,82.61,82.63,9436.0,71.4609,71.4782,71.4004,71.4177,9436.0
2022-06-02 12:00:00,82.66,82.66,82.56,82.6,7521.0,71.4436,71.4436,71.3572,71.3918,7521.0
2022-06-02 12:05:00,82.61,82.62,82.53,82.58,14663.0,71.4004,71.4091,71.3313,71.3745,14663.0
2022-06-02 12:10:00,82.59,82.64,82.52,82.6,9262.0,71.3831,71.4264,71.3226,71.3918,9262.0
2022-06-02 12:15:00,82.61,82.78,82.58,82.7,49950.0,71.4004,71.5474,71.3745,71.4782,49950.0
2022-06-02 12:20:00,82.72,82.79,82.7,82.75,10448.0,71.4955,71.556,71.4782,71.5214,10448.0
2022-06-02 12:25:00,82.78,82.78,82.71,82.75,7973.0,71.5474,71.5474,71.4869,71.5214,7973.0
2022-06-02 12:30:00,82.77,82.79,82.69,82.74,9250.0,71.5387,71.556,71.4696,71.5128,9250.0
2022-06-02 12:35:00,82.74,82.82,82.73,82.82,9659.0,71.5128,71.5819,71.5041,71.5819,9659.0
2022-06-02 12:40:00,82.81,82.85,82.74,82.78,13187.0,71.5733,71.6079,71.5128,71.5474,13187.0
2022-06-02 12:45:00,82.78,82.87,82.77,82.78,7407.0,71.5474,71.6251,71.5387,71.5474,7407.0
2022-06-02 12:50:00,82.77,82.85,82.74,82.83,9280.0,71.5387,71.6079,71.5128,71.5906,9280.0
2022-06-02 12:55:00,82.82,82.86,82.77,82.82,9094.0,71.5819,71.6165,71.5387,71.5819,9094.0
2022-06-02 13:00:00,82.81,82.84,82.73,82.75,8991.0,71.5733,71.5992,71.5041,71.5214,8991.0
2022-06-02 13:05:00,82.75,82.77,82.68,82.68,18824.0,71.5214,71.5387,71.4609,71.4609,18824.0
2022-06-02 13:10:00,82.68,82.68,82.59,82.62,8250.0,71.4609,71.4609,71.3831,71.4091,8250.0
2022-06-02 13:15:00,82.62,82.65,82.51,82.52,10878.0,71.4091,71.435,71.314,71.3226,10878.0
2022-06-02 13:20:00,82.52,82.6,82.44,82.58,11782.0,71.3226,71.3918,71.2535,71.3745,11782.0
2022-06-02 13:25:00,82.58,82.59,82.46,82.5,8168.0,71.3745,71.3831,71.2708,71.3054,8168.0
2022-06-02 13:30:00,82.53,82.58,82.49,82.51,7054.0,71.3313,71.3745,71.2967,71.314,7054.0
2022-06-02 13:35:00,82.53,82.58,82.53,82.54,11452.0,71.3313,71.3745,71.3313,71.3399,11452.0
2022-06-02 13:40:00,82.53,82.53,82.42,82.46,12020.0,71.3313,71.3313,71.2362,71.2708,12020.0
2022-06-02 13:45:00,82.49,82.59,82.44,82.59,11780.0,71.2967,71.3831,71.2535,71.3831,11780.0
2022-06-02 13:50:00,82.58,82.64,82.55,82.57,8666.0,71.3745,71.4264,71.3486,71.3659,8666.0
2022-06-02 13:55:00,82.57,82.6,82.48,82.58,8667.0,71.3659,71.3918,71.2881,71.3745,8667.0
2022-06-02 14:00:00,82.58,82.6,82.49,82.58,10334.0,71.3745,71.3918,71.2967,71.3745,10334.0
2022-06-02 14:05:00,82.59,82.74,82.57,82.72,10858.0,71.3831,71.5128,71.3659,71.4955,10858.0
2022-06-02 14:10:00,82.73,82.75,82.66,82.69,11212.0,71.5041,71.5214,71.4436,71.4696,11212.0
2022-06-02 14:15:00,82.69,82.73,82.65,82.72,6798.0,71.4696,71.5041,71.435,71.4955,6798.0
2022-06-02 14:20:00,82.72,82.78,82.71,82.76,11339.0,71.4955,71.5474,71.4869,71.5301,11339.0
2022-06-02 14:25:00,82.76,82.83,82.74,82.79,12698.0,71.5301,71.5906,71.5128,71.556,12698.0
2022-06-02 14:30:00,82.8,82.91,82.8,82.84,12154.0,71.5646,71.6597,71.5646,71.5992,12154.0
2022-06-02 14:35:00,82.83,82.89,82.81,82.86,9558.0,71.5906,71.6424,71.5733,71.6165,9558.0
2022-06-02 14:40:00,82.85,82.88,82.82,82.85,14615.0,71.6079,71.6338,71.5819,71.6079,14615.0
2022-06-02 14:45:00,82.86,82.91,82.85,82.86,12273.0,71.6165,71.6597,71.6079,71.6165,12273.0
2022-06-02 14:50:00,82.86,82.91,82.84,82.89,12676.0,71.6165,71.6597,71.5992,71.6424,12676.0
2022-06-02 14:55:00,82.88,82.94,82.85,82.9,14714.0,71.6338,71.6856,71.6079,71.6511,14714.0
2022-06-02 15:00:00,82.91,83.07,82.9,83.06,15563.0,71.6597,71.798,71.6511,71.7894,15563.0
2022-06-02 15:05:00,83.06,83.07,82.98,83.0,12773.0,71.7894,71.798,71.7202,71.7375,12773.0
2022-06-02 15:10:00,83.0,83.05,82.97,83.04,7404.0,71.7375,71.7807,71.7116,71.7721,7404.0
2022-06-02 15:15:00,83.03,83.07,82.98,83.01,10865.0,71.7634,71.798,71.7202,71.7461,10865.0
2022-06-02 15:20:00,83.01,83.18,82.98,83.15,20151.0,71.7461,71.8931,71.7202,71.8672,20151.0
2022-06-02 15:25:00,83.15,83.2,83.07,83.17,20466.0,71.8672,71.9104,71.798,71.8844,20466.0
2022-06-02 15:30:00,83.17,83.26,83.15,83.25,32270.0,71.8844,71.9622,71.8672,71.9536,32270.0
2022-06-02 15:35:00,83.25,83.26,83.14,83.22,13740.0,71.9536,71.9622,71.8585,71.9277,13740.0
2022-06-02 15:40:00,83.23,83.37,83.21,83.37,32846.0,71.9363,72.0573,71.919,72.0573,32846.0
2022-06-02 15:45:00,83.36,83.49,83.34,83.45,63744.0,72.0487,72.161,72.0314,72.1264,63744.0
2022-06-02 15:50:00,83.44,83.58,83.43,83.53,104123.0,72.1178,72.2388,72.1092,72.1956,104123.0
2022-06-02 15:55:00,83.52,83.64,83.45,83.47,144855.0,72.1869,72.2907,72.1264,72.1437,144855.0
2022-06-03 09:30:00,83.32,83.56,83.11,83.56,51065.0,72.0141,72.2215,71.8326,72.2215,51065.0
2022-06-03 09:35:00,83.52,83.65,83.44,83.47,13050.0,72.1869,72.2993,72.1178,72.1437,13050.0
2022-06-03 09:40:00,83.44,83.59,83.31,83.46,15652.0,72.1178,72.2474,72.0054,72.1351,15652.0
2022-06-03 09:45:00,83.41,83.41,83.21,83.29,14271.0,72.0919,72.0919,71.919,71.9882,14271.0
2022-06-03 09:50:00,83.35,83.51,83.35,83.45,14376.0,72.04,72.1783,72.04,72.1264,14376.0
2022-06-03 09:55:00,83.43,83.45,83.28,83.36,17259.0,72.1092,72.1264,71.9795,72.0487,17259.0
2022-06-03 10:00:00,83.36,83.5,83.27,83.29,20493.0,72.0487,72.1697,71.9709,71.9882,20493.0
2022-06-03 10:05:00,83.28,83.45,83.27,83.41,10951.0,71.9795,72.1264,71.9709,72.0919,10951.0
2022-06-03 10:10:00,83.41,83.41,83.26,83.4,11048.0,72.0919,72.0919,71.9622,72.0832,11048.0
2022-06-03 10:15:00,83.4,83.51,83.36,83.46,13977.0,72.0832,72.1783,72.0487,72.1351,13977.0
2022-06-03 10:20:00,83.46,83.47,83.14,83.28,14506.0,72.1351,72.1437,71.8585,71.9795,14506.0
2022-06-03 10:25:00,83.25,83.31,83.21,83.26,9520.0,71.9536,72.0054,71.919,71.9622,9520.0
2022-06-03 10:30:00,83.23,83.49,83.23,83.46,10375.0,71.9363,72.161,71.9363,72.1351,10375.0
2022-06-03 10:35:00,83.44,83.44,83.21,83.21,8344.0,72.1178,72.1178,71.919,71.919,8344.0
2022-06-03 10:40:00,83.18,83.2,83.12,83.14,7073.0,71.8931,71.9104,71.8412,71.8585,7073.0
2022-06-03 10:45:00,83.13,83.2,83.11,83.14,8626.0,71.8499,71.9104,71.8326,71.8585,8626.0
2022-06-03 10:50:00,83.14,83.31,83.12,83.22,9868.0,71.8585,72.0054,71.8412,71.9277,9868.0
2022-06-03 10:55:00,83.23,83.37,83.23,83.34,8660.0,71.9363,72.0573,71.9363,72.0314,8660.0
2022-06-03 11:00:00,83.33,83.35,83.2,83.23,5560.0,72.0227,72.04,71.9104,71.9363,5560.0
2022-06-03 11:05:00,83.24,83.25,83.08,83.1,4811.0,71.9449,71.9536,71.8066,71.8239,4811.0
2022-06-03 11:10:00,83.13,83.14,83.09,83.12,9073.0,71.8499,71.8585,71.8153,71.8412,9073.0
2022-06-03 11:15:00,83.11,83.11,83.01,83.02,10098.0,71.8326,71.8326,71.7461,71.7548,10098.0
2022-06-03 11:20:00,83.03,83.14,83.03,83.14,8987.0,71.7634,71.8585,71.7634,71.8585,8987.0
2022-06-03 11:25:00,83.12,83.12,82.98,83.03,12096.0,71.8412,71.8412,71.7202,71.7634,12096.0
2022-06-03 11:30:00,83.02,83.03,82.9,83.0,10037.0,71.7548,71.7634,71.6511,71.7375,10037.0
2022-06-03 11:35:00,83.01,83.08,82.99,83.07,17394.0,71.7461,71.8066,71.7289,71.798,17394.0
2022-06-03 11:40:00,83.08,83.12,83.05,83.08,16990.0,71.8066,71.8412,71.7807,71.8066,16990.0
2022-06-03 11:45:00,83.08,83.08,82.8,82.83,8895.0,71.8066,71.8066,71.5646,71.5906,8895.0
2022-06-03 11:50:00,82.82,82.89,82.77,82.88,8024.0,71.5819,71.6424,71.5387,71.6338,8024.0
2022-06-03 11:55:00,82.86,83.0,82.86,82.93,6395.0,71.6165,71.7375,71.6165,71.677,6395.0
2022-06-03 12:00:00,82.93,82.97,82.91,82.93,12305.0,71.677,71.7116,71.6597,71.677,12305.0
2022-06-03 12:05:00,82.94,83.06,82.93,83.06,7366.0,71.6856,71.7894,71.677,71.7894,7366.0
2022-06-03 12:10:00,83.03,83.07,83.01,83.05,8484.0,71.7634,71.798,71.7461,71.7807,8484.0
2022-06-03 12:15:00,83.05,83.1,82.97,82.97,12359.0,71.7807,71.8239,71.7116,71.7116,12359.0
2022-06-03 12:20:00,82.96,83.06,82.94,83.04,17289.0,71.7029,71.7894,71.6856,71.7721,17289.0
2022-06-03 12:25:00,83.03,83.06,82.99,83.06,8887.0,71.7634,71.7894,71.7289,71.7894,8887.0
2022-06-03 12:30:00,83.07,83.11,83.06,83.06,12252.0,71.798,71.8326,71.7894,71.7894,12252.0
2022-06-03 12:35:00,83.07,83.15,83.03,83.15,14046.0,71.798,71.8672,71.7634,71.8672,14046.0
2022-06-03 12:40:00,83.14,83.17,83.02,83.02,20643.0,71.8585,71.8844,71.7548,71.7548,20643.0
2022-06-03 12:45:00,83.02,83.04,82.99,83.01,11046.0,71.7548,71.7721,71.7289,71.7461,11046.0
2022-06-03 12:50:00,83.0,83.06,82.98,83.01,9942.0,71.7375,71.7894,71.7202,71.7461,9942.0
2022-06-03 12:55:00,82.99,83.06,82.99,83.06,7319.0,71.7289,71.7894,71.7289,71.7894,7319.0
2022-06-03 13:00:00,83.06,83.19,83.05,83.19,7301.0,71.7894,71.9017,71.7807,71.9017,7301.0
2022-06-03 13:05:00,83.2,83.2,83.12,83.13,11303.0,71.9104,71.9104,71.8412,71.8499,11303.0
2022-06-03 13:10:00,83.12,83.18,83.1,83.11,7582.0,71.8412,71.8931,71.8239,71.8326,7582.0
2022-06-03 13:15:00,83.11,83.11,82.91,82.94,4454.0,71.8326,71.8326,71.6597,71.6856,4454.0
2022-06-03 13:20:00,82.94,83.05,82.94,83.05,10777.0,71.6856,71.7807,71.6856,71.7807,10777.0
2022-06-03 13:25:00,83.07,83.08,82.97,82.97,6969.0,71.798,71.8066,71.7116,71.7116,6969.0
2022-06-03 13:30:00,82.96,83.03,82.93,83.02,7994.0,71.7029,71.7634,71.677,71.7548,7994.0
2022-06-03 13:35:00,83.05,83.1,83.0,83.0,11340.0,71.7807,71.8239,71.7375,71.7375,11340.0
2022-06-03 13:40:00,82.94,83.0,82.9,82.91,6069.0,71.6856,71.7375,71.6511,71.6597,6069.0
2022-06-03 13:45:00,82.92,82.95,82.84,82.94,5226.0,71.6684,71.6943,71.5992,71.6856,5226.0
2022-06-03 13:50:00,82.96,82.97,82.91,82.91,7236.0,71.7029,71.7116,71.6597,71.6597,7236.0
2022-06-03 13:55:00,82.9,82.93,82.86,82.86,3648.0,71.6511,71.677,71.6165,71.6165,3648.0
2022-06-03 14:00:00,82.87,82.88,82.8,82.86,9645.0,71.6251,71.6338,71.5646,71.6165,9645.0
2022-06-03 14:05:00,82.86,82.94,82.86,82.92,4717.0,71.6165,71.6856,71.6165,71.6684,4717.0
2022-06-03 14:10:00,82.92,83.01,82.92,83.01,8326.0,71.6684,71.7461,71.6684,71.7461,8326.0
2022-06-03 14:15:00,83.01,83.11,83.0,83.07,16165.0,71.7461,71.8326,71.7375,71.798,16165.0
2022-06-03 14:20:00,83.07,83.07,82.93,82.94,6936.0,71.798,71.798,71.677,71.6856,6936.0
2022-06-03 14:25:00,82.97,83.03,82.95,83.02,5444.0,71.7116,71.7634,71.6943,71.7548,5444.0
2022-06-03 14:30:00,83.02,83.03,82.95,82.99,6899.0,71.7548,71.7634,71.6943,71.7289,6899.0
2022-06-03 14:35:00,83.0,83.01,82.93,83.0,14502.0,71.7375,71.7461,71.677,71.7375,14502.0
2022-06-03 14:40:00,82.98,83.16,82.96,83.16,9352.0,71.7202,71.8758,71.7029,71.8758,9352.0
2022-06-03 14:45:00,83.15,83.16,83.06,83.09,9130.0,71.8672,71.8758,71.7894,71.8153,9130.0
2022-06-03 14:50:00,83.08,83.08,83.01,83.03,8452.0,71.8066,71.8066,71.7461,71.7634,8452.0
2022-06-03 14:55:00,83.03,83.04,82.97,83.04,9205.0,71.7634,71.7721,71.7116,71.7721,9205.0
2022-06-03 15:00:00,83.06,83.08,82.96,82.99,13597.0,71.7894,71.8066,71.7029,71.7289,13597.0
2022-06-03 15:05:00,82.99,82.99,82.88,82.89,15452.0,71.7289,71.7289,71.6338,71.6424,15452.0
2022-06-03 15:10:00,82.89,82.92,82.83,82.87,12681.0,71.6424,71.6684,71.5906,71.6251,12681.0
2022-06-03 15:15:00,82.87,82.88,82.83,82.87,11558.0,71.6251,71.6338,71.5906,71.6251,11558.0
2022-06-03 15:20:00,82.86,82.9,82.78,82.78,7466.0,71.6165,71.6511,71.5474,71.5474,7466.0
2022-06-03 15:25:00,82.78,82.92,82.78,82.91,13976.0,71.5474,71.6684,71.5474,71.6597,13976.0
2022-06-03 15:30:00,82.9,82.92,82.84,82.87,31753.0,71.6511,71.6684,71.5992,71.6251,31753.0
2022-06-03 15:35:00,82.86,82.9,82.76,82.86,24153.0,71.6165,71.6511,71.5301,71.6165,24153.0
2022-06-03 15:40:00,82.86,82.89,82.76,82.78,28635.0,71.6165,71.6424,71.5301,71.5474,28635.0
2022-06-03 15:45:00,82.77,82.84,82.73,82.78,40585.0,71.5387,71.5992,71.5041,71.5474,40585.0
2022-06-03 15:50:00,82.79,82.89,82.67,82.89,66811.0,71.556,71.6424,71.4523,71.6424,66811.0
2022-06-03 15:55:00,82.9,82.9,82.68,82.72,111033.0,71.6511,71.6511,71.4609,71.4955,111033.0
2022-06-06 09:30:00,82.99,83.11,82.64,83.08,42805.0,71.7289,71.8326,71.4264,71.8066,42805.0
2022-06-06 09:35:00,83.06,83.11,82.96,82.96,27546.0,71.7894,71.8326,71.7029,71.7029,27546.0
2022-06-06 09:40:00,82.96,83.13,82.93,82.95,19931.0,71.7029,71.8499,71.677,71.6943,19931.0
2022-06-06 09:45:00,82.94,83.13,82.91,83.04,17930.0,71.6856,71.8499,71.6597,71.7721,17930.0
2022-06-06 09:50:00,83.03,83.15,82.97,83.0,29792.0,71.7634,71.8672,71.7116,71.7375,29792.0
2022-06-06 09:55:00,83.0,83.06,82.96,82.98,24789.0,71.7375,71.7894,71.7029,71.7202,24789.0
2022-06-06 10:00:00,82.91,83.11,82.91,83.07,49744.0,71.6597,71.8326,71.6597,71.798,49744.0
2022-06-06 10:05:00,83.08,83.18,83.08,83.18,8612.0,71.8066,71.8931,71.8066,71.8931,8612.0
2022-06-06 10:10:00,83.21,83.27,83.06,83.1,9110.0,71.919,71.9709,71.7894,71.8239,9110.0
2022-06-06 10:15:00,83.1,83.21,83.05,83.11,7823.0,71.8239,71.919,71.7807,71.8326,7823.0
2022-06-06 10:20:00,83.08,83.13,83.02,83.03,16782.0,71.8066,71.8499,71.7548,71.7634,16782.0
2022-06-06 10:25:00,83.03,83.04,82.95,83.02,7362.0,71.7634,71.7721,71.6943,71.7548,7362.0
2022-06-06 10:30:00,83.01,83.05,82.96,82.99,10025.0,71.7461,71.7807,71.7029,71.7289,10025.0
2022-06-06 10:35:00,82.99,83.0,82.89,82.91,6135.0,71.7289,71.7375,71.6424,71.6597,6135.0
2022-06-06 10:40:00,82.93,83.17,82.93,83.13,21882.0,71.677,71.8844,71.677,71.8499,21882.0
2022-06-06 10:45:00,83.13,83.24,83.1,83.21,16859.0,71.8499,71.9449,71.8239,71.919,16859.0
2022-06-06 10:50:00,83.19,83.25,83.18,83.25,15591.0,71.9017,71.9536,71.8931,71.9536,15591.0
2022-06-06 10:55:00,83.25,83.35,83.22,83.22,9329.0,71.9536,72.04,71.9277,71.9277,9329.0
2022-06-06 11:00:00,83.22,83.3,83.15,83.26,56839.0,71.9277,71.9968,71.8672,71.9622,56839.0
2022-06-06 11:05:00,83.25,83.44,83.25,83.42,10782.0,71.9536,72.1178,71.9536,72.1005,10782.0
2022-06-06 11:10:00,83.4,83.41,83.25,83.28,16994.0,72.0832,72.0919,71.9536,71.9795,16994.0
2022-06-06 11:15:00,83.3,83.41,83.17,83.17,17994.0,71.9968,72.0919,71.8844,71.8844,17994.0
2022-06-06 11:20:00,83.15,83.2,83.04,83.06,12497.0,71.8672,71.9104,71.7721,71.7894,12497.0
2022-06-06 11:25:00,83.04,83.07,82.97,82.97,4652.0,71.7721,71.798,71.7116,71.7116,4652.0
2022-06-06 11:30:00,82.97,83.07,82.94,83.02,15790.0,71.7116,71.798,71.6856,71.7548,15790.0
2022-06-06 11:35:00,83.0,83.07,82.97,83.02,8915.0,71.7375,71.798,71.7116,71.7548,8915.0
2022-06-06 11:40:00,83.01,83.09,83.01,83.08,8562.0,71.7461,71.8153,71.7461,71.8066,8562.0
2022-06-06 11:45:00,83.08,83.16,83.08,83.09,16363.0,71.8066,71.8758,71.8066,71.8153,16363.0
2022-06-06 11:50:00,83.09,83.11,83.05,83.09,11215.0,71.8153,71.8326,71.7807,71.8153,11215.0
2022-06-06 11:55:00,83.08,83.1,83.03,83.09,18961.0,71.8066,71.8239,71.7634,71.8153,18961.0
2022-06-06 12:00:00,83.07,83.11,82.94,82.95,6949.0,71.798,71.8326,71.6856,71.6943,6949.0
2022-06-06 12:05:00,82.96,82.98,82.92,82.93,6575.0,71.7029,71.7202,71.6684,71.677,6575.0
2022-06-06 12:10:00,82.92,82.93,82.88,82.89,4314.0,71.6684,71.677,71.6338,71.6424,4314.0
2022-06-06 12:15:00,82.9,82.92,82.87,82.91,4061.0,71.6511,71.6684,71.6251,71.6597,4061.0
2022-06-06 12:20:00,82.9,82.92,82.79,82.81,7595.0,71.6511,71.6684,71.556,71.5733,7595.0
2022-06-06 12:25:00,82.79,82.82,82.72,82.75,5291.0,71.556,71.5819,71.4955,71.5214,5291.0
2022-06-06 12:30:00,82.75,82.85,82.73,82.84,4987.0,71.5214,71.6079,71.5041,71.5992,4987.0
2022-06-06 12:35:00,82.82,82.86,82.8,82.8,6325.0,71.5819,71.6165,71.5646,71.5646,6325.0
2022-06-06 12:40:00,82.78,82.83,82.77,82.78,4608.0,71.5474,71.5906,71.5387,71.5474,4608.0
2022-06-06 12:45:00,82.77,82.79,82.69,82.69,10722.0,71.5387,71.556,71.4696,71.4696,10722.0
2022-06-06 12:50:00,82.66,82.78,82.65,82.78,10170.0,71.4436,71.5474,71.435,71.5474,10170.0
2022-06-06 12:55:00,82.78,82.88,82.78,82.86,7437.0,71.5474,71.6338,71.5474,71.6165,7437.0
2022-06-06 13:00:00,82.87,82.87,82.74,82.74,5029.0,71.6251,71.6251,71.5128,71.5128,5029.0
2022-06-06 13:05:00,82.74,82.87,82.74,82.85,5671.0,71.5128,71.6251,71.5128,71.6079,5671.0
2022-06-06 13:10:00,82.86,82.88,82.83,82.85,6047.0,71.6165,71.6338,71.5906,71.6079,6047.0
2022-06-06 13:15:00,82.85,82.94,82.82,82.94,7646.0,71.6079,71.6856,71.5819,71.6856,7646.0
2022-06-06 13:20:00,82.95,82.95,82.82,82.82,9620.0,71.6943,71.6943,71.5819,71.5819,9620.0
2022-06-06 13:25:00,82.81,82.82,82.72,82.73,9003.0,71.5733,71.5819,71.4955,71.5041,9003.0
2022-06-06 13:30:00,82.73,82.83,82.69,82.83,8669.0,71.5041,71.5906,71.4696,71.5906,8669.0
2022-06-06 13:35:00,82.82,82.9,82.82,82.86,16831.0,71.5819,71.6511,71.5819,71.6165,16831.0
2022-06-06 13:40:00,82.88,82.98,82.88,82.91,6068.0,71.6338,71.7202,71.6338,71.6597,6068.0
2022-06-06 13:45:00,82.93,82.93,82.86,82.91,6714.0,71.677,71.677,71.6165,71.6597,6714.0
2022-06-06 13:50:00,82.91,82.95,82.9,82.92,6302.0,71.6597,71.6943,71.6511,71.6684,6302.0
2022-06-06 13:55:00,82.92,82.93,82.85,82.87,4370.0,71.6684,71.677,71.6079,71.6251,4370.0
2022-06-06 14:00:00,82.87,82.88,82.84,82.86,5381.0,71.6251,71.6338,71.5992,71.6165,5381.0
2022-06-06 14:05:00,82.87,82.93,82.86,82.89,11413.0,71.6251,71.677,71.6165,71.6424,11413.0
2022-06-06 14:10:00,82.92,82.94,82.89,82.91,7237.0,71.6684,71.6856,71.6424,71.6597,7237.0
2022-06-06 14:15:00,82.91,82.92,82.83,82.9,6542.0,71.6597,71.6684,71.5906,71.6511,6542.0
2022-06-06 14:20:00,82.91,82.95,82.86,82.86,8192.0,71.6597,71.6943,71.6165,71.6165,8192.0
2022-06-06 14:25:00,82.86,82.86,82.78,82.81,5787.0,71.6165,71.6165,71.5474,71.5733,5787.0
2022-06-06 14:30:00,82.81,82.87,82.76,82.87,7426.0,71.5733,71.6251,71.5301,71.6251,7426.0
2022-06-06 14:35:00,82.88,82.93,82.86,82.91,9462.0,71.6338,71.677,71.6165,71.6597,9462.0
2022-06-06 14:40:00,82.91,82.91,82.84,82.9,9771.0,71.6597,71.6597,71.5992,71.6511,9771.0
2022-06-06 14:45:00,82.91,82.93,82.88,82.89,8657.0,71.6597,71.677,71.6338,71.6424,8657.0
2022-06-06 14:50:00,82.88,82.88,82.79,82.87,12403.0,71.6338,71.6338,71.556,71.6251,12403.0
2022-06-06 14:55:00,82.86,82.91,82.85,82.88,7310.0,71.6165,71.6597,71.6079,71.6338,7310.0
2022-06-06 15:00:00,82.87,82.95,82.85,82.92,11422.0,71.6251,71.6943,71.6079,71.6684,11422.0
2022-06-06 15:05:00,82.91,82.94,82.87,82.88,13447.0,71.6597,71.6856,71.6251,71.6338,13447.0
2022-06-06 15:10:00,82.87,82.87,82.8,82.8,11631.0,71.6251,71.6251,71.5646,71.5646,11631.0
2022-06-06 15:15:00,82.79,82.81,82.71,82.71,13292.0,71.556,71.5733,71.4869,71.4869,13292.0
2022-06-06 15:20:00,82.69,82.74,82.64,82.69,15871.0,71.4696,71.5128,71.4264,71.4696,15871.0
2022-06-06 15:25:00,82.68,82.71,82.64,82.65,12270.0,71.4609,71.4869,71.4264,71.435,12270.0
2022-06-06 15:30:00,82.64,82.75,82.63,82.72,16982.0,71.4264,71.5214,71.4177,71.4955,16982.0
2022-06-06 15:35:00,82.71,82.76,82.66,82.67,24696.0,71.4869,71.5301,71.4436,71.4523,24696.0
2022-06-06 15:40:00,82.66,82.78,82.62,82.78,22997.0,71.4436,71.5474,71.4091,71.5474,22997.0
2022-06-06 15:45:00,82.78,82.79,82.68,82.69,44912.0,71.5474,71.556,71.4609,71.4696,44912.0
2022-06-06 15:50:00,82.68,82.8,82.68,82.77,78301.0,71.4609,71.5646,71.4609,71.5387,78301.0
2022-06-06 15:55:00,82.76,82.81,82.62,82.75,207746.0,71.5301,71.5733,71.4091,71.5214,207746.0
2022-06-07 09:30:00,82.39,82.56,82.37,82.46,53198.0,71.2103,71.3572,71.193,71.2708,53198.0
2022-06-07 09:35:00,82.39,82.46,82.14,82.19,20489.0,71.2103,71.2708,70.9942,71.0374,20489.0
2022-06-07 09:40:00,82.2,82.43,82.0,82.43,20250.0,71.0461,71.2448,70.8732,71.2448,20250.0
2022-06-07 09:45:00,82.41,82.46,82.27,82.28,8197.0,71.2276,71.2708,71.1066,71.1152,8197.0
2022-06-07 09:50:00,82.25,82.32,82.2,82.31,4703.0,71.0893,71.1498,71.0461,71.1411,4703.0
2022-06-07 09:55:00,82.37,82.37,82.09,82.12,8394.0,71.193,71.193,70.951,70.9769,8394.0
2022-06-07 10:00:00,82.12,82.22,82.1,82.19,12579.0,70.9769,71.0633,70.9596,71.0374,12579.0
2022-06-07 10:05:00,82.2,82.22,82.12,82.16,8248.0,71.0461,71.0633,70.9769,71.0115,8248.0
2022-06-07 10:10:00,82.14,82.17,82.06,82.11,15166.0,70.9942,71.0201,70.9251,70.9683,15166.0
2022-06-07 10:15:00,82.13,82.21,82.01,82.21,18097.0,70.9856,71.0547,70.8818,71.0547,18097.0
2022-06-07 10:20:00,82.2,82.2,81.97,81.98,8538.0,71.0461,71.0461,70.8473,70.8559,8538.0
2022-06-07 10:25:00,81.97,82.31,81.93,82.27,16337.0,70.8473,71.1411,70.8127,71.1066,16337.0
2022-06-07 10:30:00,82.34,82.36,82.26,82.28,10118.0,71.1671,71.1843,71.0979,71.1152,10118.0
2022-06-07 10:35:00,82.28,82.41,82.22,82.32,8605.0,71.1152,71.2276,71.0633,71.1498,8605.0
2022-06-07 10:40:00,82.34,82.37,82.26,82.26,19098.0,71.1671,71.193,71.0979,71.0979,19098.0
2022-06-07 10:45:00,82.27,82.28,82.15,82.23,8730.0,71.1066,71.1152,71.0028,71.072,8730.0
2022-06-07 10:50:00,82.21,82.23,82.16,82.2,7416.0,71.0547,71.072,71.0115,71.0461,7416.0
2022-06-07 10:55:00,82.2,82.21,82.16,82.19,5748.0,71.0461,71.0547,71.0115,71.0374,5748.0
2022-06-07 11:00:00,82.19,82.27,82.16,82.27,6503.0,71.0374,71.1066,71.0115,71.1066,6503.0
2022-06-07 11:05:00,82.28,82.39,82.24,82.37,6127.0,71.1152,71.2103,71.0806,71.193,6127.0
2022-06-07 11:10:00,82.38,82.44,82.35,82.43,5506.0,71.2016,71.2535,71.1757,71.2448,5506.0
2022-06-07 11:15:00,82.44,82.54,82.38,82.39,11068.0,71.2535,71.3399,71.2016,71.2103,11068.0
2022-06-07 11:20:00,82.4,82.48,82.32,82.33,81812.0,71.2189,71.2881,71.1498,71.1584,81812.0
2022-06-07 11:25:00,82.33,82.37,82.28,82.31,8543.0,71.1584,71.193,71.1152,71.1411,8543.0
2022-06-07 11:30:00,82.31,82.46,82.28,82.46,7678.0,71.1411,71.2708,71.1152,71.2708,7678.0
2022-06-07 11:35:00,82.47,82.48,82.38,82.4,7243.0,71.2794,71.2881,71.2016,71.2189,7243.0
2022-06-07 11:40:00,82.42,82.44,82.36,82.37,10313.0,71.2362,71.2535,71.1843,71.193,10313.0
2022-06-07 11:45:00,82.37,82.39,82.28,82.29,9638.0,71.193,71.2103,71.1152,71.1238,9638.0
2022-06-07 11:50:00,82.27,82.3,82.25,82.29,17211.0,71.1066,71.1325,71.0893,71.1238,17211.0
2022-06-07 11:55:00,82.31,82.31,82.24,82.3,5815.0,71.1411,71.1411,71.0806,71.1325,5815.0
2022-06-07 12:00:00,82.33,82.34,82.24,82.24,8210.0,71.1584,71.1671,71.0806,71.0806,8210.0
2022-06-07 12:05:00,82.24,82.24,82.13,82.14,10089.0,71.0806,71.0806,70.9856,70.9942,10089.0
2022-06-07 12:10:00,82.14,82.17,82.11,82.13,12581.0,70.9942,71.0201,70.9683,70.9856,12581.0
2022-06-07 12:15:00,82.12,82.12,82.03,82.04,5586.0,70.9769,70.9769,70.8991,70.9078,5586.0
2022-06-07 12:20:00,82.04,82.14,82.02,82.13,8486.0,70.9078,70.9942,70.8905,70.9856,8486.0
2022-06-07 12:25:00,82.12,82.21,82.12,82.19,11333.0,70.9769,71.0547,70.9769,71.0374,11333.0
2022-06-07 12:30:00,82.19,82.23,82.18,82.23,5587.0,71.0374,71.072,71.0288,71.072,5587.0
2022-06-07 12:35:00,82.23,82.29,82.22,82.26,6940.0,71.072,71.1238,71.0633,71.0979,6940.0
2022-06-07 12:40:00,82.25,82.36,82.25,82.3,10134.0,71.0893,71.1843,71.0893,71.1325,10134.0
2022-06-07 12:45:00,82.3,82.33,82.29,82.32,4925.0,71.1325,71.1584,71.1238,71.1498,4925.0
2022-06-07 12:50:00,82.33,82.4,82.32,82.36,6253.0,71.1584,71.2189,71.1498,71.1843,6253.0
2022-06-07 12:55:00,82.34,82.35,82.23,82.26,28472.0,71.1671,71.1757,71.072,71.0979,28472.0
2022-06-07 13:00:00,82.27,82.42,82.27,82.41,23778.0,71.1066,71.2362,71.1066,71.2276,23778.0
2022-06-07 13:05:00,82.41,82.43,82.34,82.41,49631.0,71.2276,71.2448,71.1671,71.2276,49631.0
2022-06-07 13:10:00,82.41,82.47,82.38,82.41,69333.0,71.2276,71.2794,71.2016,71.2276,69333.0
2022-06-07 13:15:00,82.41,82.57,82.41,82.52,89577.0,71.2276,71.3659,71.2276,71.3226,89577.0
2022-06-07 13:20:00,82.51,82.56,82.44,82.45,54697.0,71.314,71.3572,71.2535,71.2621,54697.0
2022-06-07 13:25:00,82.47,82.52,82.42,82.45,61792.0,71.2794,71.3226,71.2362,71.2621,61792.0
2022-06-07 13:30:00,82.5,82.56,82.46,82.47,17978.0,71.3054,71.3572,71.2708,71.2794,17978.0
2022-06-07 13:35:00,82.47,82.52,82.42,82.52,35775.0,71.2794,71.3226,71.2362,71.3226,35775.0
2022-06-07 13:40:00,82.53,82.62,82.52,82.6,14391.0,71.3313,71.4091,71.3226,71.3918,14391.0
2022-06-07 13:45:00,82.6,82.65,82.59,82.65,10753.0,71.3918,71.435,71.3831,71.435,10753.0
2022-06-07 13:50:00,82.66,82.77,82.64,82.71,11588.0,71.4436,71.5387,71.4264,71.4869,11588.0
2022-06-07 13:55:00,82.72,82.75,82.68,82.69,7250.0,71.4955,71.5214,71.4609,71.4696,7250.0
2022-06-07 14:00:00,82.67,82.8,82.67,82.79,8018.0,71.4523,71.5646,71.4523,71.556,8018.0
2022-06-07 14:05:00,82.78,82.91,82.76,82.91,18996.0,71.5474,71.6597,71.5301,71.6597,18996.0
2022-06-07 14:10:00,82.92,82.95,82.9,82.92,7932.0,71.6684,71.6943,71.6511,71.6684,7932.0
2022-06-07 14:15:00,82.93,82.95,82.82,82.85,10669.0,71.677,71.6943,71.5819,71.6079,10669.0
2022-06-07 14:20:00,82.84,82.94,82.84,82.93,10266.0,71.5992,71.6856,71.5992,71.677,10266.0
2022-06-07 14:25:00,82.95,82.97,82.91,82.96,30697.0,71.6943,71.7116,71.6597,71.7029,30697.0
2022-06-07 14:30:00,82.97,83.08,82.95,83.08,15948.0,71.7116,71.8066,71.6943,71.8066,15948.0
2022-06-07 14:35:00,83.08,83.08,83.0,83.03,12265.0,71.8066,71.8066,71.7375,71.7634,12265.0
2022-06-07 14:40:00,83.02,83.08,83.0,83.0,14526.0,71.7548,71.8066,71.7375,71.7375,14526.0
2022-06-07 14:45:00,83.0,83.01,82.87,82.89,12371.0,71.7375,71.7461,71.6251,71.6424,12371.0
2022-06-07 14:50:00,82.86,82.96,82.86,82.96,13495.0,71.6165,71.7029,71.6165,71.7029,13495.0
2022-06-07 14:55:00,82.96,82.98,82.93,82.98,9989.0,71.7029,71.7202,71.677,71.7202,9989.0
2022-06-07 15:00:00,82.97,83.03,82.91,82.91,15949.0,71.7116,71.7634,71.6597,71.6597,15949.0
2022-06-07 15:05:00,82.92,82.92,82.81,82.81,21075.0,71.6684,71.6684,71.5733,71.5733,21075.0
2022-06-07 15:10:00,82.81,82.85,82.78,82.78,10777.0,71.5733,71.6079,71.5474,71.5474,10777.0
2022-06-07 15:15:00,82.78,82.83,82.75,82.78,22466.0,71.5474,71.5906,71.5214,71.5474,22466.0
2022-06-07 15:20:00,82.78,82.88,82.77,82.88,28243.0,71.5474,71.6338,71.5387,71.6338,28243.0
2022-06-07 15:25:00,82.89,83.07,82.89,83.03,28301.0,71.6424,71.798,71.6424,71.7634,28301.0
2022-06-07 15:30:00,83.04,83.14,83.04,83.14,24951.0,71.7721,71.8585,71.7721,71.8585,24951.0
2022-06-07 15:35:00,83.14,83.17,83.07,83.11,77018.0,71.8585,71.8844,71.798,71.8326,77018.0
2022-06-07 15:40:00,83.12,83.13,83.06,83.11,67533.0,71.8412,71.8499,71.7894,71.8326,67533.0
2022-06-07 15:45:00,83.11,83.12,83.02,83.08,89527.0,71.8326,71.8412,71.7548,71.8066,89527.0
2022-06-07 15:50:00,83.09,83.13,83.0,83.1,119330.0,71.8153,71.8499,71.7375,71.8239,119330.0
2022-06-07 15:55:00,83.1,83.14,83.04,83.09,211251.0,71.8239,71.8585,71.7721,71.8153,211251.0
2022-06-08 09:30:00,82.56,82.56,82.22,82.34,46998.0,71.3572,71.3572,71.0633,71.1671,46998.0
2022-06-08 09:35:00,82.33,82.35,81.99,82.01,14937.0,71.1584,71.1757,70.8646,70.8818,14937.0
2022-06-08 09:40:00,82.0,82.16,81.96,82.16,20791.0,70.8732,71.0115,70.8386,71.0115,20791.0
2022-06-08 09:45:00,82.17,82.24,82.09,82.2,16618.0,71.0201,71.0806,70.951,71.0461,16618.0
2022-06-08 09:50:00,82.18,82.41,82.15,82.36,17566.0,71.0288,71.2276,71.0028,71.1843,17566.0
2022-06-08 09:55:00,82.34,82.35,82.2,82.23,5811.0,71.1671,71.1757,71.0461,71.072,5811.0
2022-06-08 10:00:00,82.24,82.36,82.21,82.3,14631.0,71.0806,71.1843,71.0547,71.1325,14631.0
2022-06-08 10:05:00,82.28,82.38,82.27,82.32,9505.0,71.1152,71.2016,71.1066,71.1498,9505.0
2022-06-08 10:10:00,82.33,82.35,82.23,82.29,10287.0,71.1584,71.1757,71.072,71.1238,10287.0
2022-06-08 10:15:00,82.27,82.31,82.17,82.31,7905.0,71.1066,71.1411,71.0201,71.1411,7905.0
2022-06-08 10:20:00,82.34,82.42,82.32,82.39,5805.0,71.1671,71.2362,71.1498,71.2103,5805.0
2022-06-08 10:25:00,82.37,82.4,82.32,82.34,7091.0,71.193,71.2189,71.1498,71.1671,7091.0
2022-06-08 10:30:00,82.33,82.36,82.24,82.32,7902.0,71.1584,71.1843,71.0806,71.1498,7902.0
2022-06-08 10:35:00,82.33,82.4,82.32,82.4,7663.0,71.1584,71.2189,71.1498,71.2189,7663.0
2022-06-08 10:40:00,82.42,82.45,82.31,82.31,9729.0,71.2362,71.2621,71.1411,71.1411,9729.0
2022-06-08 10:45:00,82.3,82.34,82.26,82.32,8997.0,71.1325,71.1671,71.0979,71.1498,8997.0
2022-06-08 10:50:00,82.31,82.38,82.31,82.35,5996.0,71.1411,71.2016,71.1411,71.1757,5996.0
2022-06-08 10:55:00,82.35,82.45,82.34,82.44,11698.0,71.1757,71.2621,71.1671,71.2535,11698.0
2022-06-08 11:00:00,82.44,82.45,82.33,82.42,7220.0,71.2535,71.2621,71.1584,71.2362,7220.0
2022-06-08 11:05:00,82.38,82.38,82.34,82.35,6067.0,71.2016,71.2016,71.1671,71.1757,6067.0
2022-06-08 11:10:00,82.36,82.43,82.36,82.42,6797.0,71.1843,71.2448,71.1843,71.2362,6797.0
2022-06-08 11:15:00,82.42,82.46,82.41,82.42,7034.0,71.2362,71.2708,71.2276,71.2362,7034.0
2022-06-08 11:20:00,82.44,82.51,82.42,82.42,17356.0,71.2535,71.314,71.2362,71.2362,17356.0
2022-06-08 11:25:00,82.4,82.4,82.33,82.36,9467.0,71.2189,71.2189,71.1584,71.1843,9467.0
2022-06-08 11:30:00,82.36,82.46,82.35,82.38,8947.0,71.1843,71.2708,71.1757,71.2016,8947.0
2022-06-08 11:35:00,82.4,82.44,82.38,82.42,4921.0,71.2189,71.2535,71.2016,71.2362,4921.0
2022-06-08 11:40:00,82.43,82.47,82.39,82.42,15907.0,71.2448,71.2794,71.2103,71.2362,15907.0
2022-06-08 11:45:00,82.41,82.44,82.35,82.36,23966.0,71.2276,71.2535,71.1757,71.1843,23966.0
2022-06-08 11:50:00,82.36,82.37,82.29,82.34,4395.0,71.1843,71.193,71.1238,71.1671,4395.0
2022-06-08 11:55:00,82.33,82.36,82.28,82.29,9003.0,71.1584,71.1843,71.1152,71.1238,9003.0
2022-06-08 12:00:00,82.29,82.34,82.28,82.28,5270.0,71.1238,71.1671,71.1152,71.1152,5270.0
2022-06-08 12:05:00,82.29,82.34,82.25,82.33,4249.0,71.1238,71.1671,71.0893,71.1584,4249.0
2022-06-08 12:10:00,82.35,82.42,82.35,82.38,5937.0,71.1757,71.2362,71.1757,71.2016,5937.0
2022-06-08 12:15:00,82.37,82.39,82.32,82.38,7479.0,71.193,71.2103,71.1498,71.2016,7479.0
2022-06-08 12:20:00,82.39,82.39,82.32,82.34,7964.0,71.2103,71.2103,71.1498,71.1671,7964.0
2022-06-08 12:25:00,82.34,82.36,82.25,82.36,6951.0,71.1671,71.1843,71.0893,71.1843,6951.0
2022-06-08 12:30:00,82.36,82.37,82.26,82.27,6040.0,71.1843,71.193,71.0979,71.1066,6040.0
2022-06-08 12:35:00,82.26,82.29,82.15,82.15,6497.0,71.0979,71.1238,71.0028,71.0028,6497.0
2022-06-08 12:40:00,82.14,82.17,82.09,82.09,8149.0,70.9942,71.0201,70.951,70.951,8149.0
2022-06-08 12:45:00,82.09,82.16,82.06,82.15,9124.0,70.951,71.0115,70.9251,71.0028,9124.0
2022-06-08 12:50:00,82.14,82.15,82.07,82.1,4196.0,70.9942,71.0028,70.9337,70.9596,4196.0
2022-06-08 12:55:00,82.09,82.09,82.04,82.08,3848.0,70.951,70.951,70.9078,70.9423,3848.0
2022-06-08 13:00:00,82.07,82.07,81.93,81.94,5484.0,70.9337,70.9337,70.8127,70.8213,5484.0
2022-06-08 13:05:00,81.93,82.02,81.91,82.02,7496.0,70.8127,70.8905,70.7954,70.8905,7496.0
2022-06-08 13:10:00,82.03,82.04,81.91,81.94,7197.0,70.8991,70.9078,70.7954,70.8213,7197.0
2022-06-08 13:15:00,81.95,81.97,81.89,81.89,5128.0,70.83,70.8473,70.7781,70.7781,5128.0
2022-06-08 13:20:00,81.86,81.89,81.83,81.89,9546.0,70.7522,70.7781,70.7263,70.7781,9546.0
2022-06-08 13:25:00,81.89,81.89,81.79,81.8,4725.0,70.7781,70.7781,70.6917,70.7003,4725.0
2022-06-08 13:30:00,81.8,81.82,81.69,81.73,11826.0,70.7003,70.7176,70.6053,70.6398,11826.0
2022-06-08 13:35:00,81.73,81.75,81.72,81.72,13494.0,70.6398,70.6571,70.6312,70.6312,13494.0
2022-06-08 13:40:00,81.73,81.79,81.73,81.75,36143.0,70.6398,70.6917,70.6398,70.6571,36143.0
2022-06-08 13:45:00,81.75,81.76,81.71,81.72,14929.0,70.6571,70.6658,70.6225,70.6312,14929.0
2022-06-08 13:50:00,81.73,81.75,81.57,81.65,49284.0,70.6398,70.6571,70.5015,70.5707,49284.0
2022-06-08 13:55:00,81.65,81.72,81.55,81.57,13721.0,70.5707,70.6312,70.4843,70.5015,13721.0
2022-06-08 14:00:00,81.55,81.59,81.47,81.48,10698.0,70.4843,70.5188,70.4151,70.4238,10698.0
2022-06-08 14:05:00,81.51,81.55,81.36,81.38,11983.0,70.4497,70.4843,70.32,70.3373,11983.0
2022-06-08 14:10:00,81.38,81.4,81.33,81.39,9692.0,70.3373,70.3546,70.2941,70.346,9692.0
2022-06-08 14:15:00,81.41,81.47,81.37,81.47,12910.0,70.3633,70.4151,70.3287,70.4151,12910.0
2022-06-08 14:20:00,81.47,81.5,81.41,81.41,7435.0,70.4151,70.441,70.3633,70.3633,7435.0
2022-06-08 14:25:00,81.42,81.42,81.21,81.27,16027.0,70.3719,70.3719,70.1904,70.2423,16027.0
2022-06-08 14:30:00,81.24,81.3,81.2,81.2,11155.0,70.2163,70.2682,70.1818,70.1818,11155.0
2022-06-08 14:35:00,81.2,81.3,81.15,81.29,9992.0,70.1818,70.2682,70.1385,70.2595,9992.0
2022-06-08 14:40:00,81.33,81.43,81.3,81.4,11053.0,70.2941,70.3805,70.2682,70.3546,11053.0
2022-06-08 14:45:00,81.38,81.39,81.3,81.31,5333.0,70.3373,70.346,70.2682,70.2768,5333.0
2022-06-08 14:50:00,81.3,81.32,81.23,81.25,10008.0,70.2682,70.2855,70.2077,70.225,10008.0
2022-06-08 14:55:00,81.25,81.35,81.23,81.26,12957.0,70.225,70.3114,70.2077,70.2336,12957.0
2022-06-08 15:00:00,81.26,81.33,81.2,81.32,7847.0,70.2336,70.2941,70.1818,70.2855,7847.0
2022-06-08 15:05:00,81.31,81.32,81.18,81.24,10279.0,70.2768,70.2855,70.1645,70.2163,10279.0
2022-06-08 15:10:00,81.24,81.35,81.23,81.34,17542.0,70.2163,70.3114,70.2077,70.3028,17542.0
2022-06-08 15:15:00,81.35,81.39,81.34,81.39,7521.0,70.3114,70.346,70.3028,70.346,7521.0
2022-06-08 15:20:00,81.39,81.46,81.39,81.45,11551.0,70.346,70.4065,70.346,70.3978,11551.0
2022-06-08 15:25:00,81.45,81.48,81.4,81.42,12857.0,70.3978,70.4238,70.3546,70.3719,12857.0
2022-06-08 15:30:00,81.44,81.46,81.4,81.44,34680.0,70.3892,70.4065,70.3546,70.3892,34680.0
2022-06-08 15:35:00,81.43,81.44,81.34,81.43,55931.0,70.3805,70.3892,70.3028,70.3805,55931.0
2022-06-08 15:40:00,81.42,81.46,81.39,81.42,30347.0,70.3719,70.4065,70.346,70.3719,30347.0
2022-06-08 15:45:00,81.41,81.42,81.13,81.14,60635.0,70.3633,70.3719,70.1213,70.1299,60635.0
2022-06-08 15:50:00,81.13,81.25,81.07,81.13,68413.0,70.1213,70.225,70.0694,70.1213,68413.0
2022-06-08 15:55:00,81.13,81.23,81.08,81.18,163625.0,70.1213,70.2077,70.078,70.1645,163625.0
2022-06-09 09:30:00,81.02,81.25,80.9,81.16,54896.0,70.0262,70.225,69.9225,70.1472,54896.0
2022-06-09 09:35:00,81.16,81.33,81.09,81.32,19147.0,70.1472,70.2941,70.0867,70.2855,19147.0
2022-06-09 09:40:00,81.36,81.49,81.33,81.45,16059.0,70.32,70.4324,70.2941,70.3978,16059.0
2022-06-09 09:45:00,81.42,81.53,81.35,81.53,22525.0,70.3719,70.467,70.3114,70.467,22525.0
2022-06-09 09:50:00,81.52,81.87,81.49,81.81,22607.0,70.4583,70.7608,70.4324,70.709,22607.0
2022-06-09 09:55:00,81.82,81.96,81.79,81.95,21268.0,70.7176,70.8386,70.6917,70.83,21268.0
2022-06-09 10:00:00,81.95,81.99,81.84,81.9,24294.0,70.83,70.8646,70.7349,70.7868,24294.0
2022-06-09 10:05:00,81.91,81.91,81.72,81.72,15542.0,70.7954,70.7954,70.6312,70.6312,15542.0
2022-06-09 10:10:00,81.72,81.75,81.49,81.57,25849.0,70.6312,70.6571,70.4324,70.5015,25849.0
2022-06-09 10:15:00,81.58,81.82,81.57,81.82,33142.0,70.5102,70.7176,70.5015,70.7176,33142.0
2022-06-09 10:20:00,81.82,81.88,81.69,81.73,19836.0,70.7176,70.7695,70.6053,70.6398,19836.0
2022-06-09 10:25:00,81.73,81.74,81.58,81.62,15835.0,70.6398,70.6485,70.5102,70.5448,15835.0
2022-06-09 10:30:00,81.62,81.73,81.58,81.65,18237.0,70.5448,70.6398,70.5102,70.5707,18237.0
2022-06-09 10:35:00,81.66,81.74,81.61,81.66,13292.0,70.5793,70.6485,70.5361,70.5793,13292.0
2022-06-09 10:40:00,81.63,81.63,81.49,81.52,10066.0,70.5534,70.5534,70.4324,70.4583,10066.0
2022-06-09 10:45:00,81.53,81.6,81.48,81.49,10663.0,70.467,70.5275,70.4238,70.4324,10663.0
2022-06-09 10:50:00,81.5,81.5,81.38,81.45,13581.0,70.441,70.441,70.3373,70.3978,13581.0
2022-06-09 10:55:00,81.46,81.52,81.42,81.51,18018.0,70.4065,70.4583,70.3719,70.4497,18018.0
2022-06-09 11:00:00,81.5,81.53,81.34,81.34,8778.0,70.441,70.467,70.3028,70.3028,8778.0
2022-06-09 11:05:00,81.35,81.38,81.29,81.37,10512.0,70.3114,70.3373,70.2595,70.3287,10512.0
2022-06-09 11:10:00,81.36,81.42,81.3,81.42,7390.0,70.32,70.3719,70.2682,70.3719,7390.0
2022-06-09 11:15:00,81.42,81.51,81.39,81.44,9796.0,70.3719,70.4497,70.346,70.3892,9796.0
2022-06-09 11:20:00,81.44,81.49,81.31,81.32,25101.0,70.3892,70.4324,70.2768,70.2855,25101.0
2022-06-09 11:25:00,81.31,81.36,81.23,81.3,12778.0,70.2768,70.32,70.2077,70.2682,12778.0
2022-06-09 11:30:00,81.28,81.29,80.99,80.99,15445.0,70.2509,70.2595,70.0002,70.0002,15445.0
2022-06-09 11:35:00,80.99,81.12,80.99,81.09,27671.0,70.0002,70.1126,70.0002,70.0867,27671.0
2022-06-09 11:40:00,81.09,81.21,81.07,81.15,5833.0,70.0867,70.1904,70.0694,70.1385,5833.0
2022-06-09 11:45:00,81.14,81.18,81.01,81.05,14317.0,70.1299,70.1645,70.0175,70.0521,14317.0
2022-06-09 11:50:00,81.06,81.09,80.98,80.98,17345.0,70.0607,70.0867,69.9916,69.9916,17345.0
2022-06-09 11:55:00,80.97,80.99,80.94,80.98,9355.0,69.983,70.0002,69.957,69.9916,9355.0
2022-06-09 12:00:00,80.97,81.01,80.93,80.98,9104.0,69.983,70.0175,69.9484,69.9916,9104.0
2022-06-09 12:05:00,80.98,81.05,80.91,81.03,14539.0,69.9916,70.0521,69.9311,70.0348,14539.0
2022-06-09 12:10:00,81.03,81.05,80.95,80.95,11107.0,70.0348,70.0521,69.9657,69.9657,11107.0
2022-06-09 12:15:00,80.92,80.94,80.81,80.81,12681.0,69.9397,69.957,69.8447,69.8447,12681.0
2022-06-09 12:20:00,80.82,80.88,80.8,80.85,12735.0,69.8533,69.9052,69.836,69.8792,12735.0
2022-06-09 12:25:00,80.86,81.05,80.86,80.95,15857.0,69.8879,70.0521,69.8879,69.9657,15857.0
2022-06-09 12:30:00,80.95,80.98,80.86,80.88,19593.0,69.9657,69.9916,69.8879,69.9052,19593.0
2022-06-09 12:35:00,80.88,80.97,80.88,80.97,15051.0,69.9052,69.983,69.9052,69.983,15051.0
2022-06-09 12:40:00,80.96,81.04,80.92,81.01,11827.0,69.9743,70.0435,69.9397,70.0175,11827.0
2022-06-09 12:45:00,81.02,81.02,80.83,80.9,64300.0,70.0262,70.0262,69.862,69.9225,64300.0
2022-06-09 12:50:00,80.9,80.94,80.84,80.87,11144.0,69.9225,69.957,69.8706,69.8965,11144.0
2022-06-09 12:55:00,80.86,80.97,80.84,80.93,78132.0,69.8879,69.983,69.8706,69.9484,78132.0
2022-06-09 13:00:00,80.94,80.99,80.91,80.93,21742.0,69.957,70.0002,69.9311,69.9484,21742.0
2022-06-09 13:05:00,80.92,80.98,80.89,80.89,17677.0,69.9397,69.9916,69.9138,69.9138,17677.0
2022-06-09 13:10:00,80.89,80.98,80.87,80.96,13341.0,69.9138,69.9916,69.8965,69.9743,13341.0
2022-06-09 13:15:00,80.95,81.04,80.93,80.96,13100.0,69.9657,70.0435,69.9484,69.9743,13100.0
2022-06-09 13:20:00,80.93,80.94,80.8,80.81,64385.0,69.9484,69.957,69.836,69.8447,64385.0
2022-06-09 13:25:00,80.8,80.81,80.73,80.8,16352.0,69.836,69.8447,69.7755,69.836,16352.0
2022-06-09 13:30:00,80.77,80.79,80.66,80.68,15910.0,69.8101,69.8274,69.715,69.7323,15910.0
2022-06-09 13:35:00,80.66,80.7,80.64,80.64,15664.0,69.715,69.7496,69.6977,69.6977,15664.0
2022-06-09 13:40:00,80.64,80.65,80.58,80.59,14457.0,69.6977,69.7064,69.6459,69.6545,14457.0
2022-06-09 13:45:00,80.59,80.67,80.58,80.61,24025.0,69.6545,69.7237,69.6459,69.6718,24025.0
2022-06-09 13:50:00,80.62,80.62,80.55,80.55,13412.0,69.6805,69.6805,69.62,69.62,13412.0
2022-06-09 13:55:00,80.54,80.63,80.49,80.63,17189.0,69.6113,69.6891,69.5681,69.6891,17189.0
2022-06-09 14:00:00,80.63,80.63,80.37,80.4,18973.0,69.6891,69.6891,69.4644,69.4903,18973.0
2022-06-09 14:05:00,80.4,80.52,80.38,80.42,16658.0,69.4903,69.594,69.473,69.5076,16658.0
2022-06-09 14:10:00,80.41,80.41,80.32,80.4,16913.0,69.4989,69.4989,69.4212,69.4903,16913.0
2022-06-09 14:15:00,80.39,80.41,80.32,80.41,13676.0,69.4817,69.4989,69.4212,69.4989,13676.0
2022-06-09 14:20:00,80.41,80.44,80.29,80.32,13281.0,69.4989,69.5249,69.3952,69.4212,13281.0
2022-06-09 14:25:00,80.32,80.39,80.3,80.37,16884.0,69.4212,69.4817,69.4039,69.4644,16884.0
2022-06-09 14:30:00,80.37,80.37,80.28,80.3,13298.0,69.4644,69.4644,69.3866,69.4039,13298.0
2022-06-09 14:35:00,80.3,80.34,80.26,80.34,23892.0,69.4039,69.4384,69.3693,69.4384,23892.0
2022-06-09 14:40:00,80.34,80.39,80.3,80.37,16189.0,69.4384,69.4817,69.4039,69.4644,16189.0
2022-06-09 14:45:00,80.39,80.51,80.38,80.48,16991.0,69.4817,69.5854,69.473,69.5595,16991.0
2022-06-09 14:50:00,80.5,80.56,80.49,80.5,12304.0,69.5767,69.6286,69.5681,69.5767,12304.0
2022-06-09 14:55:00,80.49,80.52,80.4,80.4,25727.0,69.5681,69.594,69.4903,69.4903,25727.0
2022-06-09 15:00:00,80.4,80.4,80.3,80.32,18844.0,69.4903,69.4903,69.4039,69.4212,18844.0
2022-06-09 15:05:00,80.3,80.32,80.22,80.23,15825.0,69.4039,69.4212,69.3347,69.3434,15825.0
2022-06-09 15:10:00,80.23,80.25,80.18,80.19,17165.0,69.3434,69.3607,69.3002,69.3088,17165.0
2022-06-09 15:15:00,80.18,80.2,80.11,80.17,23921.0,69.3002,69.3174,69.2397,69.2915,23921.0
2022-06-09 15:20:00,80.17,80.19,80.06,80.14,16794.0,69.2915,69.3088,69.1964,69.2656,16794.0
2022-06-09 15:25:00,80.15,80.15,79.93,79.95,54009.0,69.2742,69.2742,69.0841,69.1014,54009.0
2022-06-09 15:30:00,79.93,79.93,79.76,79.77,28160.0,69.0841,69.0841,68.9371,68.9458,28160.0
2022-06-09 15:35:00,79.77,79.85,79.71,79.71,32510.0,68.9458,69.0149,68.8939,68.8939,32510.0
2022-06-09 15:40:00,79.71,79.71,79.54,79.56,40627.0,68.8939,68.8939,68.747,68.7643,40627.0
2022-06-09 15:45:00,79.54,79.56,79.35,79.42,91091.0,68.747,68.7643,68.5828,68.6433,91091.0
2022-06-09 15:50:00,79.42,79.65,79.33,79.56,114089.0,68.6433,68.8421,68.5655,68.7643,114089.0
2022-06-09 15:55:00,79.56,79.57,79.31,79.32,162163.0,68.7643,68.7729,68.5482,68.5569,162163.0
2022-06-10 09:30:00,78.66,78.88,78.41,78.44,71240.0,67.9864,68.1766,67.7703,67.7963,71240.0
2022-06-10 09:35:00,78.42,78.7,78.29,78.64,34162.0,67.779,68.021,67.6666,67.9691,34162.0
2022-06-10 09:40:00,78.62,78.66,78.47,78.53,41344.0,67.9518,67.9864,67.8222,67.8741,41344.0
2022-06-10 09:45:00,78.54,78.92,78.5,78.87,20025.0,67.8827,68.2111,67.8481,68.1679,20025.0
2022-06-10 09:50:00,78.83,78.98,78.75,78.88,23325.0,68.1333,68.263,68.0642,68.1766,23325.0
2022-06-10 09:55:00,78.89,79.01,78.84,79.01,24395.0,68.1852,68.2889,68.142,68.2889,24395.0
2022-06-10 10:00:00,79.02,79.05,78.75,78.87,29319.0,68.2976,68.3235,68.0642,68.1679,29319.0
2022-06-10 10:05:00,78.87,79.14,78.86,79.13,34105.0,68.1679,68.4013,68.1593,68.3926,34105.0
2022-06-10 10:10:00,79.11,79.12,78.92,79.04,18568.0,68.3753,68.384,68.2111,68.3148,18568.0
2022-06-10 10:15:00,79.04,79.06,78.77,78.93,17608.0,68.3148,68.3321,68.0815,68.2198,17608.0
2022-06-10 10:20:00,78.94,78.98,78.84,78.84,11083.0,68.2284,68.263,68.142,68.142,11083.0
2022-06-10 10:25:00,78.82,78.91,78.78,78.87,25697.0,68.1247,68.2025,68.0901,68.1679,25697.0
2022-06-10 10:30:00,78.85,79.06,78.81,79.06,28976.0,68.1506,68.3321,68.1161,68.3321,28976.0
2022-06-10 10:35:00,79.06,79.11,78.96,79.08,35684.0,68.3321,68.3753,68.2457,68.3494,35684.0
2022-06-10 10:40:00,79.09,79.13,79.03,79.07,17766.0,68.3581,68.3926,68.3062,68.3408,17766.0
2022-06-10 10:45:00,79.09,79.16,78.98,79.09,21316.0,68.3581,68.4186,68.263,68.3581,21316.0
2022-06-10 10:50:00,79.08,79.18,79.02,79.11,25499.0,68.3494,68.4359,68.2976,68.3753,25499.0
2022-06-10 10:55:00,79.14,79.15,78.97,78.98,19497.0,68.4013,68.4099,68.2543,68.263,19497.0
2022-06-10 11:00:00,78.95,79.02,78.84,79.02,16409.0,68.2371,68.2976,68.142,68.2976,16409.0
2022-06-10 11:05:00,79.01,79.2,79.01,79.19,15581.0,68.2889,68.4531,68.2889,68.4445,15581.0
2022-06-10 11:10:00,79.18,79.35,79.17,79.27,20306.0,68.4359,68.5828,68.4272,68.5136,20306.0
2022-06-10 11:15:00,79.27,79.33,79.22,79.31,14552.0,68.5136,68.5655,68.4704,68.5482,14552.0
2022-06-10 11:20:00,79.33,79.43,79.28,79.28,17565.0,68.5655,68.6519,68.5223,68.5223,17565.0
2022-06-10 11:25:00,79.28,79.3,79.13,79.18,30641.0,68.5223,68.5396,68.3926,68.4359,30641.0
2022-06-10 11:30:00,79.18,79.24,79.14,79.19,6990.0,68.4359,68.4877,68.4013,68.4445,6990.0
2022-06-10 11:35:00,79.19,79.29,79.16,79.28,17567.0,68.4445,68.5309,68.4186,68.5223,17567.0
2022-06-10 11:40:00,79.27,79.41,79.25,79.41,16382.0,68.5136,68.6346,68.4964,68.6346,16382.0
2022-06-10 11:45:00,79.39,79.47,79.36,79.39,15690.0,68.6174,68.6865,68.5914,68.6174,15690.0
2022-06-10 11:50:00,79.39,79.39,79.27,79.28,10472.0,68.6174,68.6174,68.5136,68.5223,10472.0
2022-06-10 11:55:00,79.27,79.31,79.26,79.31,7647.0,68.5136,68.5482,68.505,68.5482,7647.0
2022-06-10 12:00:00,79.32,79.35,79.27,79.31,12344.0,68.5569,68.5828,68.5136,68.5482,12344.0
2022-06-10 12:05:00,79.32,79.48,79.32,79.48,20976.0,68.5569,68.6951,68.5569,68.6951,20976.0
2022-06-10 12:10:00,79.48,79.51,79.31,79.36,9404.0,68.6951,68.7211,68.5482,68.5914,9404.0
2022-06-10 12:15:00,79.35,79.38,79.25,79.28,13544.0,68.5828,68.6087,68.4964,68.5223,13544.0
2022-06-10 12:20:00,79.27,79.32,79.23,79.23,14868.0,68.5136,68.5569,68.4791,68.4791,14868.0
2022-06-10 12:25:00,79.22,79.35,79.22,79.35,11612.0,68.4704,68.5828,68.4704,68.5828,11612.0
2022-06-10 12:30:00,79.38,79.41,79.3,79.36,10422.0,68.6087,68.6346,68.5396,68.5914,10422.0
2022-06-10 12:35:00,79.36,79.39,79.31,79.33,7965.0,68.5914,68.6174,68.5482,68.5655,7965.0
2022-06-10 12:40:00,79.32,79.37,79.3,79.31,7204.0,68.5569,68.6001,68.5396,68.5482,7204.0
2022-06-10 12:45:00,79.3,79.32,79.25,79.31,9712.0,68.5396,68.5569,68.4964,68.5482,9712.0
2022-06-10 12:50:00,79.3,79.33,79.27,79.28,13944.0,68.5396,68.5655,68.5136,68.5223,13944.0
2022-06-10 12:55:00,79.27,79.29,79.23,79.25,6147.0,68.5136,68.5309,68.4791,68.4964,6147.0
2022-06-10 13:00:00,79.25,79.25,79.07,79.09,18286.0,68.4964,68.4964,68.3408,68.3581,18286.0
2022-06-10 13:05:00,79.09,79.2,79.07,79.2,9270.0,68.3581,68.4531,68.3408,68.4531,9270.0
2022-06-10 13:10:00,79.24,79.25,79.15,79.2,12631.0,68.4877,68.4964,68.4099,68.4531,12631.0
2022-06-10 13:15:00,79.17,79.3,79.17,79.3,9128.0,68.4272,68.5396,68.4272,68.5396,9128.0
2022-06-10 13:20:00,79.3,79.32,79.22,79.23,16731.0,68.5396,68.5569,68.4704,68.4791,16731.0
2022-06-10 13:25:00,79.23,79.35,79.2,79.34,25948.0,68.4791,68.5828,68.4531,68.5741,25948.0
2022-06-10 13:30:00,79.34,79.38,79.26,79.33,12329.0,68.5741,68.6087,68.505,68.5655,12329.0
2022-06-10 13:35:00,79.33,79.45,79.33,79.4,11143.0,68.5655,68.6692,68.5655,68.626,11143.0
2022-06-10 13:40:00,79.4,79.4,79.25,79.27,13561.0,68.626,68.626,68.4964,68.5136,13561.0
2022-06-10 13:45:00,79.26,79.34,79.23,79.28,12156.0,68.505,68.5741,68.4791,68.5223,12156.0
2022-06-10 13:50:00,79.28,79.3,79.15,79.15,10274.0,68.5223,68.5396,68.4099,68.4099,10274.0
2022-06-10 13:55:00,79.14,79.2,79.09,79.2,9712.0,68.4013,68.4531,68.3581,68.4531,9712.0
2022-06-10 14:00:00,79.2,79.2,79.08,79.12,12287.0,68.4531,68.4531,68.3494,68.384,12287.0
2022-06-10 14:05:00,79.13,79.32,79.11,79.29,9097.0,68.3926,68.5569,68.3753,68.5309,9097.0
2022-06-10 14:10:00,79.3,79.36,79.27,79.28,16948.0,68.5396,68.5914,68.5136,68.5223,16948.0
2022-06-10 14:15:00,79.27,79.35,79.23,79.34,14319.0,68.5136,68.5828,68.4791,68.5741,14319.0
2022-06-10 14:20:00,79.34,79.4,79.31,79.34,18897.0,68.5741,68.626,68.5482,68.5741,18897.0
2022-06-10 14:25:00,79.35,79.37,79.25,79.32,22851.0,68.5828,68.6001,68.4964,68.5569,22851.0
2022-06-10 14:30:00,79.35,79.47,79.31,79.44,14208.0,68.5828,68.6865,68.5482,68.6606,14208.0
2022-06-10 14:35:00,79.44,79.45,79.36,79.39,8257.0,68.6606,68.6692,68.5914,68.6174,8257.0
2022-06-10 14:40:00,79.36,79.38,79.32,79.32,9462.0,68.5914,68.6087,68.5569,68.5569,9462.0
2022-06-10 14:45:00,79.33,79.5,79.33,79.5,9434.0,68.5655,68.7124,68.5655,68.7124,9434.0
2022-06-10 14:50:00,79.49,79.57,79.45,79.56,8963.0,68.7038,68.7729,68.6692,68.7643,8963.0
2022-06-10 14:55:00,79.56,79.65,79.54,79.62,9313.0,68.7643,68.8421,68.747,68.8161,9313.0
2022-06-10 15:00:00,79.62,79.68,79.52,79.55,24220.0,68.8161,68.868,68.7297,68.7556,24220.0
2022-06-10 15:05:00,79.55,79.6,79.47,79.56,17023.0,68.7556,68.7989,68.6865,68.7643,17023.0
2022-06-10 15:10:00,79.55,79.7,79.54,79.66,18607.0,68.7556,68.8853,68.747,68.8507,18607.0
2022-06-10 15:15:00,79.66,79.77,79.66,79.75,30776.0,68.8507,68.9458,68.8507,68.9285,30776.0
2022-06-10 15:20:00,79.76,79.76,79.57,79.72,21623.0,68.9371,68.9371,68.7729,68.9026,21623.0
2022-06-10 15:25:00,79.74,79.9,79.74,79.78,22021.0,68.9199,69.0582,68.9199,68.9544,22021.0
2022-06-10 15:30:00,79.78,79.88,79.7,79.81,30285.0,68.9544,69.0409,68.8853,68.9804,30285.0
2022-06-10 15:35:00,79.82,79.97,79.77,79.85,34438.0,68.989,69.1187,68.9458,69.0149,34438.0
2022-06-10 15:40:00,79.84,79.92,79.71,79.77,38122.0,69.0063,69.0754,68.8939,68.9458,38122.0
2022-06-10 15:45:00,79.77,79.79,79.62,79.64,60544.0,68.9458,68.9631,68.8161,68.8334,60544.0
2022-06-10 15:50:00,79.64,79.73,79.54,79.59,89164.0,68.8334,68.9112,68.747,68.7902,89164.0
2022-06-10 15:55:00,79.59,79.62,79.27,79.27,165485.0,68.7902,68.8161,68.5136,68.5136,165485.0
2022-06-13 09:30:00,78.32,78.7,78.3,78.61,86765.0,67.6925,68.021,67.6753,67.9432,86765.0
2022-06-13 09:35:00,78.63,78.7,78.24,78.47,43432.0,67.9605,68.021,67.6234,67.8222,43432.0
2022-06-13 09:40:00,78.47,78.56,78.16,78.25,26432.0,67.8222,67.9,67.5543,67.632,26432.0
2022-06-13 09:45:00,78.24,78.26,78.13,78.25,25718.0,67.6234,67.6407,67.5283,67.632,25718.0
2022-06-13 09:50:00,78.27,78.28,78.04,78.05,44421.0,67.6493,67.658,67.4505,67.4592,44421.0
2022-06-13 09:55:00,78.06,78.1,77.86,77.87,35558.0,67.4678,67.5024,67.295,67.3036,35558.0
2022-06-13 10:00:00,77.89,77.89,77.65,77.72,47459.0,67.3209,67.3209,67.1135,67.174,47459.0
2022-06-13 10:05:00,77.73,77.88,77.68,77.77,30184.0,67.1826,67.3123,67.1394,67.2172,30184.0
2022-06-13 10:10:00,77.75,77.8,77.61,77.72,32371.0,67.1999,67.2431,67.0789,67.174,32371.0
2022-06-13 10:15:00,77.72,77.75,77.6,77.64,32698.0,67.174,67.1999,67.0702,67.1048,32698.0
2022-06-13 10:20:00,77.64,77.8,77.63,77.71,26762.0,67.1048,67.2431,67.0962,67.1653,26762.0
2022-06-13 10:25:00,77.7,77.73,77.53,77.64,22803.0,67.1567,67.1826,67.0097,67.1048,22803.0
2022-06-13 10:30:00,77.64,77.72,77.56,77.71,16733.0,67.1048,67.174,67.0357,67.1653,16733.0
2022-06-13 10:35:00,77.7,77.76,77.52,77.58,12337.0,67.1567,67.2085,67.0011,67.053,12337.0
2022-06-13 10:40:00,77.56,77.58,77.32,77.41,22222.0,67.0357,67.053,66.8282,66.906,22222.0
2022-06-13 10:45:00,77.4,77.4,77.19,77.22,17751.0,66.8974,66.8974,66.7159,66.7418,17751.0
2022-06-13 10:50:00,77.24,77.24,77.07,77.15,20324.0,66.7591,66.7591,66.6122,66.6813,20324.0
2022-06-13 10:55:00,77.16,77.3,77.07,77.15,14560.0,66.69,66.811,66.6122,66.6813,14560.0
2022-06-13 11:00:00,77.16,77.22,77.08,77.09,15772.0,66.69,66.7418,66.6208,66.6294,15772.0
2022-06-13 11:05:00,77.08,77.08,76.9,76.93,14948.0,66.6208,66.6208,66.4652,66.4912,14948.0
2022-06-13 11:10:00,76.91,76.94,76.84,76.9,17208.0,66.4739,66.4998,66.4134,66.4652,17208.0
2022-06-13 11:15:00,76.91,77.0,76.78,76.85,11308.0,66.4739,66.5517,66.3615,66.422,11308.0
2022-06-13 11:20:00,76.84,77.07,76.83,77.07,23945.0,66.4134,66.6122,66.4047,66.6122,23945.0
2022-06-13 11:25:00,77.11,77.15,77.06,77.13,9856.0,66.6467,66.6813,66.6035,66.664,9856.0
2022-06-13 11:30:00,77.1,77.13,76.86,77.0,27077.0,66.6381,66.664,66.4307,66.5517,27077.0
2022-06-13 11:35:00,76.98,77.14,76.98,77.13,10541.0,66.5344,66.6727,66.5344,66.664,10541.0
2022-06-13 11:40:00,77.12,77.29,77.08,77.23,9025.0,66.6554,66.8023,66.6208,66.7505,9025.0
2022-06-13 11:45:00,77.22,77.23,77.06,77.06,8944.0,66.7418,66.7505,66.6035,66.6035,8944.0
2022-06-13 11:50:00,77.04,77.12,76.89,76.9,16149.0,66.5862,66.6554,66.4566,66.4652,16149.0
2022-06-13 11:55:00,76.88,77.13,76.87,77.11,10663.0,66.4479,66.664,66.4393,66.6467,10663.0
2022-06-13 12:00:00,77.1,77.2,77.08,77.15,11180.0,66.6381,66.7245,66.6208,66.6813,11180.0
2022-06-13 12:05:00,77.17,77.3,77.15,77.24,14278.0,66.6986,66.811,66.6813,66.7591,14278.0
2022-06-13 12:10:00,77.2,77.25,77.08,77.14,15071.0,66.7245,66.7677,66.6208,66.6727,15071.0
2022-06-13 12:15:00,77.15,77.3,77.11,77.28,14942.0,66.6813,66.811,66.6467,66.7937,14942.0
2022-06-13 12:20:00,77.29,77.37,77.24,77.32,18173.0,66.8023,66.8715,66.7591,66.8282,18173.0
2022-06-13 12:25:00,77.33,77.42,77.25,77.29,31822.0,66.8369,66.9147,66.7677,66.8023,31822.0
2022-06-13 12:30:00,77.28,77.42,77.2,77.36,18822.0,66.7937,66.9147,66.7245,66.8628,18822.0
2022-06-13 12:35:00,77.35,77.43,77.32,77.38,23517.0,66.8542,66.9233,66.8282,66.8801,23517.0
2022-06-13 12:40:00,77.4,77.4,77.25,77.25,15951.0,66.8974,66.8974,66.7677,66.7677,15951.0
2022-06-13 12:45:00,77.26,77.28,77.21,77.21,10146.0,66.7764,66.7937,66.7332,66.7332,10146.0
2022-06-13 12:50:00,77.23,77.34,77.19,77.26,14206.0,66.7505,66.8455,66.7159,66.7764,14206.0
2022-06-13 12:55:00,77.27,77.3,77.17,77.21,19406.0,66.785,66.811,66.6986,66.7332,19406.0
2022-06-13 13:00:00,77.22,77.25,77.12,77.14,11107.0,66.7418,66.7677,66.6554,66.6727,11107.0
2022-06-13 13:05:00,77.13,77.18,77.09,77.1,12870.0,66.664,66.7072,66.6294,66.6381,12870.0
2022-06-13 13:10:00,77.11,77.11,76.96,76.99,15387.0,66.6467,66.6467,66.5171,66.543,15387.0
2022-06-13 13:15:00,76.99,77.08,76.98,77.02,10767.0,66.543,66.6208,66.5344,66.5689,10767.0
2022-06-13 13:20:00,77.01,77.01,76.87,76.9,17999.0,66.5603,66.5603,66.4393,66.4652,17999.0
2022-06-13 13:25:00,76.9,76.94,76.84,76.94,10433.0,66.4652,66.4998,66.4134,66.4998,10433.0
2022-06-13 13:30:00,76.93,77.02,76.87,76.87,15816.0,66.4912,66.5689,66.4393,66.4393,15816.0
2022-06-13 13:35:00,76.87,76.87,76.74,76.85,10071.0,66.4393,66.4393,66.3269,66.422,10071.0
2022-06-13 13:40:00,76.86,77.06,76.84,77.06,12852.0,66.4307,66.6035,66.4134,66.6035,12852.0
2022-06-13 13:45:00,77.08,77.2,77.07,77.2,10207.0,66.6208,66.7245,66.6122,66.7245,10207.0
2022-06-13 13:50:00,77.21,77.25,76.96,77.0,8740.0,66.7332,66.7677,66.5171,66.5517,8740.0
2022-06-13 13:55:00,77.01,77.13,77.0,77.04,6151.0,66.5603,66.664,66.5517,66.5862,6151.0
2022-06-13 14:00:00,77.05,77.05,76.9,76.99,15651.0,66.5949,66.5949,66.4652,66.543,15651.0
2022-06-13 14:05:00,76.99,77.0,76.86,76.94,9143.0,66.543,66.5517,66.4307,66.4998,9143.0
2022-06-13 14:10:00,76.89,76.91,76.79,76.79,9046.0,66.4566,66.4739,66.3702,66.3702,9046.0
2022-06-13 14:15:00,76.79,76.85,76.72,76.75,8707.0,66.3702,66.422,66.3097,66.3356,8707.0
2022-06-13 14:20:00,76.77,76.9,76.72,76.72,9440.0,66.3529,66.4652,66.3097,66.3097,9440.0
2022-06-13 14:25:00,76.72,76.79,76.71,76.75,11749.0,66.3097,66.3702,66.301,66.3356,11749.0
2022-06-13 14:30:00,76.75,76.77,76.59,76.75,22288.0,66.3356,66.3529,66.1973,66.3356,22288.0
2022-06-13 14:35:00,76.74,76.98,76.72,76.91,13140.0,66.3269,66.5344,66.3097,66.4739,13140.0
2022-06-13 14:40:00,76.92,77.02,76.86,76.91,8792.0,66.4825,66.5689,66.4307,66.4739,8792.0
2022-06-13 14:45:00,76.94,77.02,76.88,76.93,10948.0,66.4998,66.5689,66.4479,66.4912,10948.0
2022-06-13 14:50:00,76.92,76.92,76.8,76.85,13205.0,66.4825,66.4825,66.3788,66.422,13205.0
2022-06-13 14:55:00,76.82,76.83,76.67,76.72,18842.0,66.3961,66.4047,66.2664,66.3097,18842.0
2022-06-13 15:00:00,76.73,76.79,76.6,76.76,16426.0,66.3183,66.3702,66.2059,66.3442,16426.0
2022-06-13 15:05:00,76.76,76.79,76.59,76.66,20113.0,66.3442,66.3702,66.1973,66.2578,20113.0
2022-06-13 15:10:00,76.67,76.67,76.5,76.55,21539.0,66.2664,66.2664,66.1195,66.1627,21539.0
2022-06-13 15:15:00,76.55,76.83,76.46,76.59,49499.0,66.1627,66.4047,66.0849,66.1973,49499.0
2022-06-13 15:20:00,76.57,76.66,76.41,76.42,28573.0,66.18,66.2578,66.0417,66.0504,28573.0
2022-06-13 15:25:00,76.41,76.45,76.23,76.25,36713.0,66.0417,66.0763,65.8861,65.9034,36713.0
2022-06-13 15:30:00,76.25,76.25,76.01,76.21,45481.0,65.9034,65.9034,65.696,65.8689,45481.0
2022-06-13 15:35:00,76.21,76.38,76.15,76.18,38622.0,65.8689,66.0158,65.817,65.8429,38622.0
2022-06-13 15:40:00,76.18,76.2,75.99,76.05,56366.0,65.8429,65.8602,65.6787,65.7306,56366.0
2022-06-13 15:45:00,76.05,76.25,76.02,76.18,143723.0,65.7306,65.9034,65.7046,65.8429,143723.0
2022-06-13 15:50:00,76.2,76.31,75.96,76.31,145332.0,65.8602,65.9553,65.6528,65.9553,145332.0
2022-06-13 15:55:00,76.3,76.39,76.24,76.33,212937.0,65.9466,66.0244,65.8948,65.9726,212937.0
2022-06-14 09:30:00,76.9,76.9,76.26,76.64,187613.0,66.4652,66.4652,65.9121,66.2405,187613.0
2022-06-14 09:35:00,76.69,76.71,76.45,76.45,27723.0,66.2837,66.301,66.0763,66.0763,27723.0
2022-06-14 09:40:00,76.46,76.47,76.31,76.34,37889.0,66.0849,66.0936,65.9553,65.9812,37889.0
2022-06-14 09:45:00,76.34,76.39,76.13,76.2,55296.0,65.9812,66.0244,65.7997,65.8602,55296.0
2022-06-14 09:50:00,76.19,76.22,76.09,76.17,39781.0,65.8516,65.8775,65.7651,65.8343,39781.0
2022-06-14 09:55:00,76.12,76.35,76.12,76.29,19175.0,65.7911,65.9899,65.7911,65.938,19175.0
2022-06-14 10:00:00,76.28,76.41,76.1,76.18,60237.0,65.9294,66.0417,65.7738,65.8429,60237.0
2022-06-14 10:05:00,76.2,76.25,76.11,76.2,28035.0,65.8602,65.9034,65.7824,65.8602,28035.0
2022-06-14 10:10:00,76.2,76.21,75.99,75.99,50311.0,65.8602,65.8689,65.6787,65.6787,50311.0
2022-06-14 10:15:00,75.98,76.01,75.85,75.94,103748.0,65.6701,65.696,65.5577,65.6355,103748.0
2022-06-14 10:20:00,75.92,75.92,75.78,75.91,27747.0,65.6182,65.6182,65.4972,65.6096,27747.0
2022-06-14 10:25:00,75.9,75.91,75.65,75.65,22230.0,65.6009,65.6096,65.3848,65.3848,22230.0
2022-06-14 10:30:00,75.66,75.67,75.41,75.48,35719.0,65.3935,65.4021,65.1774,65.2379,35719.0
2022-06-14 10:35:00,75.49,75.52,75.29,75.33,21663.0,65.2466,65.2725,65.0737,65.1083,21663.0
2022-06-14 10:40:00,75.34,75.34,75.01,75.22,82364.0,65.1169,65.1169,64.8317,65.0132,82364.0
2022-06-14 10:45:00,75.24,75.26,74.98,74.99,33251.0,65.0305,65.0478,64.8058,64.8144,33251.0
2022-06-14 10:50:00,74.99,75.16,74.94,74.96,27562.0,64.8144,64.9613,64.7712,64.7885,27562.0
2022-06-14 10:55:00,74.96,75.11,74.94,75.05,19328.0,64.7885,64.9181,64.7712,64.8663,19328.0
2022-06-14 11:00:00,75.05,75.1,74.97,75.0,34561.0,64.8663,64.9095,64.7971,64.823,34561.0
2022-06-14 11:05:00,74.99,75.02,74.77,74.79,25207.0,64.8144,64.8403,64.6243,64.6415,25207.0
2022-06-14 11:10:00,74.78,74.81,74.56,74.57,56072.0,64.6329,64.6588,64.4428,64.4514,56072.0
2022-06-14 11:15:00,74.57,74.57,74.36,74.5,57402.0,64.4514,64.4514,64.2699,64.3909,57402.0
2022-06-14 11:20:00,74.48,74.48,74.27,74.36,42905.0,64.3736,64.3736,64.1921,64.2699,42905.0
2022-06-14 11:25:00,74.37,74.62,74.34,74.5,33174.0,64.2785,64.4946,64.2526,64.3909,33174.0
2022-06-14 11:30:00,74.48,74.52,74.36,74.46,15138.0,64.3736,64.4082,64.2699,64.3563,15138.0
2022-06-14 11:35:00,74.43,74.55,74.39,74.43,35785.0,64.3304,64.4341,64.2958,64.3304,35785.0
2022-06-14 11:40:00,74.43,74.59,74.37,74.49,26801.0,64.3304,64.4687,64.2785,64.3822,26801.0
2022-06-14 11:45:00,74.49,74.49,74.09,74.17,27571.0,64.3822,64.3822,64.0365,64.1057,27571.0
2022-06-14 11:50:00,74.16,74.2,74.01,74.1,40871.0,64.097,64.1316,63.9674,64.0452,40871.0
2022-06-14 11:55:00,74.1,74.21,74.05,74.12,24817.0,64.0452,64.1402,64.002,64.0625,24817.0
2022-06-14 12:00:00,74.09,74.09,73.71,73.74,27296.0,64.0365,64.0365,63.7081,63.734,27296.0
2022-06-14 12:05:00,73.74,73.94,73.74,73.91,22327.0,63.734,63.9069,63.734,63.881,22327.0
2022-06-14 12:10:00,73.9,73.92,73.76,73.83,21377.0,63.8723,63.8896,63.7513,63.8118,21377.0
2022-06-14 12:15:00,73.83,74.0,73.81,73.95,27065.0,63.8118,63.9587,63.7945,63.9155,27065.0
2022-06-14 12:20:00,73.95,74.0,73.7,73.82,30075.0,63.9155,63.9587,63.6994,63.8032,30075.0
2022-06-14 12:25:00,73.84,73.84,73.7,73.72,12979.0,63.8204,63.8204,63.6994,63.7167,12979.0
2022-06-14 12:30:00,73.72,73.72,73.58,73.67,17387.0,63.7167,63.7167,63.5957,63.6735,17387.0
2022-06-14 12:35:00,73.66,73.74,73.55,73.57,22247.0,63.6649,63.734,63.5698,63.5871,22247.0
2022-06-14 12:40:00,73.56,73.61,73.52,73.54,27565.0,63.5784,63.6217,63.5439,63.5612,27565.0
2022-06-14 12:45:00,73.52,73.53,73.37,73.42,30338.0,63.5439,63.5525,63.4142,63.4574,30338.0
2022-06-14 12:50:00,73.41,73.42,73.25,73.28,42847.0,63.4488,63.4574,63.3105,63.3364,42847.0
2022-06-14 12:55:00,73.3,73.63,73.3,73.63,46402.0,63.3537,63.6389,63.3537,63.6389,46402.0
2022-06-14 13:00:00,73.63,73.72,73.51,73.63,31845.0,63.6389,63.7167,63.5352,63.6389,31845.0
2022-06-14 13:05:00,73.62,73.91,73.6,73.87,27505.0,63.6303,63.881,63.613,63.8464,27505.0
2022-06-14 13:10:00,73.87,73.88,73.72,73.81,21138.0,63.8464,63.855,63.7167,63.7945,21138.0
2022-06-14 13:15:00,73.81,74.1,73.77,74.06,20726.0,63.7945,64.0452,63.7599,64.0106,20726.0
2022-06-14 13:20:00,74.08,74.19,74.0,74.0,15913.0,64.0279,64.123,63.9587,63.9587,15913.0
2022-06-14 13:25:00,74.0,74.09,73.94,74.04,14241.0,63.9587,64.0365,63.9069,63.9933,14241.0
2022-06-14 13:30:00,74.04,74.07,73.98,74.01,28617.0,63.9933,64.0192,63.9415,63.9674,28617.0
2022-06-14 13:35:00,74.0,74.05,73.9,73.98,24221.0,63.9587,64.002,63.8723,63.9415,24221.0
2022-06-14 13:40:00,73.97,74.01,73.88,73.92,23961.0,63.9328,63.9674,63.855,63.8896,23961.0
2022-06-14 13:45:00,73.93,74.03,73.91,73.97,33884.0,63.8982,63.9847,63.881,63.9328,33884.0
2022-06-14 13:50:00,73.97,74.17,73.92,74.14,35425.0,63.9328,64.1057,63.8896,64.0797,35425.0
2022-06-14 13:55:00,74.12,74.21,74.1,74.11,11744.0,64.0625,64.1402,64.0452,64.0538,11744.0
2022-06-14 14:00:00,74.09,74.2,74.09,74.15,23308.0,64.0365,64.1316,64.0365,64.0884,23308.0
2022-06-14 14:05:00,74.15,74.42,74.13,74.37,16509.0,64.0884,64.3217,64.0711,64.2785,16509.0
2022-06-14 14:10:00,74.38,74.38,73.96,74.0,16883.0,64.2872,64.2872,63.9242,63.9587,16883.0
2022-06-14 14:15:00,74.02,74.06,73.94,73.94,35261.0,63.976,64.0106,63.9069,63.9069,35261.0
2022-06-14 14:20:00,73.94,74.05,73.89,73.95,18004.0,63.9069,64.002,63.8637,63.9155,18004.0
2022-06-14 14:25:00,73.94,74.02,73.87,73.99,16323.0,63.9069,63.976,63.8464,63.9501,16323.0
2022-06-14 14:30:00,73.97,73.97,73.83,73.91,20658.0,63.9328,63.9328,63.8118,63.881,20658.0
2022-06-14 14:35:00,73.92,73.96,73.81,73.92,21320.0,63.8896,63.9242,63.7945,63.8896,21320.0
2022-06-14 14:40:00,73.92,73.92,73.77,73.78,17973.0,63.8896,63.8896,63.7599,63.7686,17973.0
2022-06-14 14:45:00,73.78,73.83,73.73,73.75,22805.0,63.7686,63.8118,63.7254,63.7427,22805.0
2022-06-14 14:50:00,73.75,73.91,73.71,73.8,22076.0,63.7427,63.881,63.7081,63.7859,22076.0
2022-06-14 14:55:00,73.8,73.83,73.72,73.83,29786.0,63.7859,63.8118,63.7167,63.8118,29786.0
2022-06-14 15:00:00,73.81,73.87,73.64,73.87,34517.0,63.7945,63.8464,63.6476,63.8464,34517.0
2022-06-14 15:05:00,73.84,73.95,73.82,73.82,16757.0,63.8204,63.9155,63.8032,63.8032,16757.0
2022-06-14 15:10:00,73.82,73.91,73.78,73.86,53195.0,63.8032,63.881,63.7686,63.8377,53195.0
2022-06-14 15:15:00,73.85,73.91,73.79,73.83,64479.0,63.8291,63.881,63.7772,63.8118,64479.0
2022-06-14 15:20:00,73.85,73.99,73.84,73.92,38867.0,63.8291,63.9501,63.8204,63.8896,38867.0
2022-06-14 15:25:00,73.92,74.1,73.92,74.07,36702.0,63.8896,64.0452,63.8896,64.0192,36702.0
2022-06-14 15:30:00,74.07,74.26,74.06,74.23,48668.0,64.0192,64.1835,64.0106,64.1575,48668.0
2022-06-14 15:35:00,74.24,74.57,74.21,74.56,47953.0,64.1662,64.4514,64.1402,64.4428,47953.0
2022-06-14 15:40:00,74.56,74.66,74.47,74.53,79267.0,64.4428,64.5292,64.365,64.4168,79267.0
2022-06-14 15:45:00,74.55,74.81,74.47,74.79,116989.0,64.4341,64.6588,64.365,64.6415,116989.0
2022-06-14 15:50:00,74.79,74.82,74.48,74.54,146485.0,64.6415,64.6675,64.3736,64.4255,146485.0
2022-06-14 15:55:00,74.54,74.67,74.47,74.63,284299.0,64.4255,64.5378,64.365,64.5033,284299.0
2022-06-15 09:30:00,75.14,75.25,74.87,74.99,82191.0,64.944,65.0391,64.7107,64.8144,82191.0
2022-06-15 09:35:00,74.94,75.18,74.73,75.09,26413.0,64.7712,64.9786,64.5897,64.9008,26413.0
2022-06-15 09:40:00,75.03,75.05,74.86,74.96,32798.0,64.849,64.8663,64.702,64.7885,32798.0
2022-06-15 09:45:00,74.96,75.3,74.94,75.2,39294.0,64.7885,65.0823,64.7712,64.9959,39294.0
2022-06-15 09:50:00,75.22,75.27,75.1,75.18,41385.0,65.0132,65.0564,64.9095,64.9786,41385.0
2022-06-15 09:55:00,75.19,75.38,75.19,75.28,16583.0,64.9873,65.1515,64.9873,65.0651,16583.0
2022-06-15 10:00:00,75.25,75.31,75.1,75.31,24760.0,65.0391,65.091,64.9095,65.091,24760.0
2022-06-15 10:05:00,75.31,75.41,75.22,75.22,54181.0,65.091,65.1774,65.0132,65.0132,54181.0
2022-06-15 10:10:00,75.26,75.33,75.2,75.21,15077.0,65.0478,65.1083,64.9959,65.0046,15077.0
2022-06-15 10:15:00,75.22,75.22,75.09,75.12,14538.0,65.0132,65.0132,64.9008,64.9268,14538.0
2022-06-15 10:20:00,75.12,75.12,74.94,74.99,34089.0,64.9268,64.9268,64.7712,64.8144,34089.0
2022-06-15 10:25:00,74.96,75.11,74.94,75.06,14585.0,64.7885,64.9181,64.7712,64.8749,14585.0
2022-06-15 10:30:00,75.03,75.07,74.91,75.01,25552.0,64.849,64.8835,64.7453,64.8317,25552.0
2022-06-15 10:35:00,74.97,75.1,74.87,74.9,19707.0,64.7971,64.9095,64.7107,64.7366,19707.0
2022-06-15 10:40:00,74.9,74.91,74.77,74.78,11325.0,64.7366,64.7453,64.6243,64.6329,11325.0
2022-06-15 10:45:00,74.77,74.82,74.65,74.65,21863.0,64.6243,64.6675,64.5205,64.5205,21863.0
2022-06-15 10:50:00,74.64,74.75,74.59,74.62,23346.0,64.5119,64.607,64.4687,64.4946,23346.0
2022-06-15 10:55:00,74.59,74.64,74.53,74.63,12863.0,64.4687,64.5119,64.4168,64.5033,12863.0
2022-06-15 11:00:00,74.63,74.63,74.38,74.44,13522.0,64.5033,64.5033,64.2872,64.339,13522.0
2022-06-15 11:05:00,74.44,74.47,74.26,74.3,19392.0,64.339,64.365,64.1835,64.218,19392.0
2022-06-15 11:10:00,74.27,74.31,74.12,74.14,20953.0,64.1921,64.2267,64.0625,64.0797,20953.0
2022-06-15 11:15:00,74.15,74.28,73.93,73.97,22708.0,64.0884,64.2007,63.8982,63.9328,22708.0
2022-06-15 11:20:00,73.97,74.09,73.96,74.06,17269.0,63.9328,64.0365,63.9242,64.0106,17269.0
2022-06-15 11:25:00,74.08,74.16,74.01,74.1,11982.0,64.0279,64.097,63.9674,64.0452,11982.0
2022-06-15 11:30:00,74.1,74.13,74.05,74.06,16812.0,64.0452,64.0711,64.002,64.0106,16812.0
2022-06-15 11:35:00,74.06,74.13,74.03,74.05,11505.0,64.0106,64.0711,63.9847,64.002,11505.0
2022-06-15 11:40:00,74.05,74.09,73.94,73.94,16439.0,64.002,64.0365,63.9069,63.9069,16439.0
2022-06-15 11:45:00,73.95,74.04,73.84,73.85,18700.0,63.9155,63.9933,63.8204,63.8291,18700.0
2022-06-15 11:50:00,73.85,74.07,73.85,74.03,15359.0,63.8291,64.0192,63.8291,63.9847,15359.0
2022-06-15 11:55:00,74.03,74.2,74.01,74.13,12553.0,63.9847,64.1316,63.9674,64.0711,12553.0
2022-06-15 12:00:00,74.13,74.24,74.13,74.23,12000.0,64.0711,64.1662,64.0711,64.1575,12000.0
2022-06-15 12:05:00,74.23,74.23,74.06,74.17,10054.0,64.1575,64.1575,64.0106,64.1057,10054.0
2022-06-15 12:10:00,74.19,74.28,74.17,74.28,9803.0,64.123,64.2007,64.1057,64.2007,9803.0
2022-06-15 12:15:00,74.29,74.36,74.23,74.28,10092.0,64.2094,64.2699,64.1575,64.2007,10092.0
2022-06-15 12:20:00,74.3,74.46,74.3,74.37,15622.0,64.218,64.3563,64.218,64.2785,15622.0
2022-06-15 12:25:00,74.38,74.5,74.38,74.43,14919.0,64.2872,64.3909,64.2872,64.3304,14919.0
2022-06-15 12:30:00,74.44,74.58,74.4,74.53,15590.0,64.339,64.46,64.3045,64.4168,15590.0
2022-06-15 12:35:00,74.52,74.56,74.48,74.48,15359.0,64.4082,64.4428,64.3736,64.3736,15359.0
2022-06-15 12:40:00,74.47,74.52,74.43,74.46,10597.0,64.365,64.4082,64.3304,64.3563,10597.0
2022-06-15 12:45:00,74.43,74.43,74.33,74.39,11879.0,64.3304,64.3304,64.244,64.2958,11879.0
2022-06-15 12:50:00,74.38,74.39,74.27,74.31,7357.0,64.2872,64.2958,64.1921,64.2267,7357.0
2022-06-15 12:55:00,74.32,74.33,74.27,74.29,7652.0,64.2353,64.244,64.1921,64.2094,7652.0
2022-06-15 13:00:00,74.28,74.4,74.27,74.37,14372.0,64.2007,64.3045,64.1921,64.2785,14372.0
2022-06-15 13:05:00,74.37,74.38,74.29,74.34,7537.0,64.2785,64.2872,64.2094,64.2526,7537.0
2022-06-15 13:10:00,74.35,74.37,74.28,74.3,13329.0,64.2612,64.2785,64.2007,64.218,13329.0
2022-06-15 13:15:00,74.31,74.37,74.24,74.31,10823.0,64.2267,64.2785,64.1662,64.2267,10823.0
2022-06-15 13:20:00,74.3,74.35,74.29,74.35,10910.0,64.218,64.2612,64.2094,64.2612,10910.0
2022-06-15 13:25:00,74.34,74.49,74.33,74.48,21946.0,64.2526,64.3822,64.244,64.3736,21946.0
2022-06-15 13:30:00,74.48,74.52,74.47,74.49,23445.0,64.3736,64.4082,64.365,64.3822,23445.0
2022-06-15 13:35:00,74.5,74.57,74.5,74.53,9419.0,64.3909,64.4514,64.3909,64.4168,9419.0
2022-06-15 13:40:00,74.53,74.57,74.48,74.5,21248.0,64.4168,64.4514,64.3736,64.3909,21248.0
2022-06-15 13:45:00,74.53,74.55,74.43,74.45,9914.0,64.4168,64.4341,64.3304,64.3477,9914.0
2022-06-15 13:50:00,74.43,74.55,74.37,74.54,17367.0,64.3304,64.4341,64.2785,64.4255,17367.0
2022-06-15 13:55:00,74.56,74.67,74.54,74.55,14760.0,64.4428,64.5378,64.4255,64.4341,14760.0
2022-06-15 14:00:00,74.52,75.04,74.14,74.32,71092.0,64.4082,64.8576,64.0797,64.2353,71092.0
2022-06-15 14:05:00,74.37,74.66,74.19,74.64,30228.0,64.2785,64.5292,64.123,64.5119,30228.0
2022-06-15 14:10:00,74.64,74.64,74.4,74.46,23499.0,64.5119,64.5119,64.3045,64.3563,23499.0
2022-06-15 14:15:00,74.46,74.66,74.39,74.52,20032.0,64.3563,64.5292,64.2958,64.4082,20032.0
2022-06-15 14:20:00,74.5,74.58,74.37,74.47,16176.0,64.3909,64.46,64.2785,64.365,16176.0
2022-06-15 14:25:00,74.5,74.63,74.43,74.51,25134.0,64.3909,64.5033,64.3304,64.3995,25134.0
2022-06-15 14:30:00,74.49,74.56,74.13,74.34,40443.0,64.3822,64.4428,64.0711,64.2526,40443.0
2022-06-15 14:35:00,74.37,75.01,74.31,74.9,42633.0,64.2785,64.8317,64.2267,64.7366,42633.0
2022-06-15 14:40:00,74.88,75.57,74.82,75.5,30266.0,64.7193,65.3157,64.6675,65.2552,30266.0
2022-06-15 14:45:00,75.53,75.62,75.31,75.36,40350.0,65.2811,65.3589,65.091,65.1342,40350.0
2022-06-15 14:50:00,75.38,75.55,75.09,75.24,34711.0,65.1515,65.2984,64.9008,65.0305,34711.0
2022-06-15 14:55:00,75.25,75.39,75.11,75.16,44982.0,65.0391,65.1601,64.9181,64.9613,44982.0
2022-06-15 15:00:00,75.16,75.44,75.15,75.32,30196.0,64.9613,65.2033,64.9527,65.0996,30196.0
2022-06-15 15:05:00,75.36,75.5,75.29,75.4,33379.0,65.1342,65.2552,65.0737,65.1688,33379.0
2022-06-15 15:10:00,75.42,75.43,75.22,75.31,39475.0,65.1861,65.1947,65.0132,65.091,39475.0
2022-06-15 15:15:00,75.29,75.32,75.14,75.25,32082.0,65.0737,65.0996,64.944,65.0391,32082.0
2022-06-15 15:20:00,75.27,75.67,75.25,75.62,29931.0,65.0564,65.4021,65.0391,65.3589,29931.0
2022-06-15 15:25:00,75.63,75.85,75.58,75.82,26668.0,65.3676,65.5577,65.3243,65.5318,26668.0
2022-06-15 15:30:00,75.82,76.0,75.71,75.95,40937.0,65.5318,65.6874,65.4367,65.6441,40937.0
2022-06-15 15:35:00,75.96,75.97,75.4,75.4,63578.0,65.6528,65.6614,65.1688,65.1688,63578.0
2022-06-15 15:40:00,75.4,75.41,75.08,75.09,64585.0,65.1688,65.1774,64.8922,64.9008,64585.0
2022-06-15 15:45:00,75.09,75.09,74.91,75.01,78190.0,64.9008,64.9008,64.7453,64.8317,78190.0
2022-06-15 15:50:00,75.01,75.01,74.71,74.89,127805.0,64.8317,64.8317,64.5724,64.728,127805.0
2022-06-15 15:55:00,74.89,75.02,74.85,74.88,184320.0,64.728,64.8403,64.6934,64.7193,184320.0
2022-06-16 09:30:00,73.9,74.05,73.71,73.84,94965.0,63.8723,64.002,63.7081,63.8204,94965.0
2022-06-16 09:35:00,73.83,73.9,73.46,73.48,78661.0,63.8118,63.8723,63.492,63.5093,78661.0
2022-06-16 09:40:00,73.48,73.62,73.38,73.42,41126.0,63.5093,63.6303,63.4229,63.4574,41126.0
2022-06-16 09:45:00,73.43,73.76,73.41,73.75,17582.0,63.4661,63.7513,63.4488,63.7427,17582.0
2022-06-16 09:50:00,73.74,73.74,73.48,73.6,25763.0,63.734,63.734,63.5093,63.613,25763.0
2022-06-16 09:55:00,73.61,73.84,73.61,73.72,24609.0,63.6217,63.8204,63.6217,63.7167,24609.0
2022-06-16 10:00:00,73.72,73.97,73.64,73.65,44760.0,63.7167,63.9328,63.6476,63.6562,44760.0
2022-06-16 10:05:00,73.64,73.71,73.58,73.7,20370.0,63.6476,63.7081,63.5957,63.6994,20370.0
2022-06-16 10:10:00,73.7,73.85,73.62,73.84,17358.0,63.6994,63.8291,63.6303,63.8204,17358.0
2022-06-16 10:15:00,73.84,74.17,73.84,74.17,68500.0,63.8204,64.1057,63.8204,64.1057,68500.0
2022-06-16 10:20:00,74.17,74.54,74.17,74.51,23917.0,64.1057,64.4255,64.1057,64.3995,23917.0
2022-06-16 10:25:00,74.5,74.58,74.45,74.51,23700.0,64.3909,64.46,64.3477,64.3995,23700.0
2022-06-16 10:30:00,74.5,74.59,74.43,74.5,23358.0,64.3909,64.4687,64.3304,64.3909,23358.0
2022-06-16 10:35:00,74.5,74.62,74.47,74.51,17062.0,64.3909,64.4946,64.365,64.3995,17062.0
2022-06-16 10:40:00,74.52,74.56,74.35,74.35,30657.0,64.4082,64.4428,64.2612,64.2612,30657.0
2022-06-16 10:45:00,74.37,74.5,74.35,74.35,43648.0,64.2785,64.3909,64.2612,64.2612,43648.0
2022-06-16 10:50:00,74.34,74.39,74.29,74.37,35251.0,64.2526,64.2958,64.2094,64.2785,35251.0
2022-06-16 10:55:00,74.37,74.45,74.32,74.43,113325.0,64.2785,64.3477,64.2353,64.3304,113325.0
2022-06-16 11:00:00,74.43,74.52,74.4,74.45,44049.0,64.3304,64.4082,64.3045,64.3477,44049.0
2022-06-16 11:05:00,74.45,74.49,74.39,74.45,45701.0,64.3477,64.3822,64.2958,64.3477,45701.0
2022-06-16 11:10:00,74.45,74.63,74.4,74.61,32713.0,64.3477,64.5033,64.3045,64.486,32713.0
2022-06-16 11:15:00,74.61,74.72,74.55,74.7,24462.0,64.486,64.581,64.4341,64.5638,24462.0
2022-06-16 11:20:00,74.7,74.71,74.62,74.66,22601.0,64.5638,64.5724,64.4946,64.5292,22601.0
2022-06-16 11:25:00,74.64,74.87,74.6,74.79,21392.0,64.5119,64.7107,64.4773,64.6415,21392.0
2022-06-16 11:30:00,74.78,74.8,74.47,74.53,60439.0,64.6329,64.6502,64.365,64.4168,60439.0
2022-06-16 11:35:00,74.51,74.57,74.19,74.3,90781.0,64.3995,64.4514,64.123,64.218,90781.0
2022-06-16 11:40:00,74.31,74.32,74.0,74.16,57186.0,64.2267,64.2353,63.9587,64.097,57186.0
2022-06-16 11:45:00,74.15,74.18,74.06,74.08,26044.0,64.0884,64.1143,64.0106,64.0279,26044.0
2022-06-16 11:50:00,74.09,74.12,73.96,73.96,14047.0,64.0365,64.0625,63.9242,63.9242,14047.0
2022-06-16 11:55:00,73.95,74.12,73.91,74.12,28474.0,63.9155,64.0625,63.881,64.0625,28474.0
2022-06-16 12:00:00,74.12,74.13,74.0,74.08,27305.0,64.0625,64.0711,63.9587,64.0279,27305.0
2022-06-16 12:05:00,74.06,74.07,73.96,73.96,21959.0,64.0106,64.0192,63.9242,63.9242,21959.0
2022-06-16 12:10:00,73.95,74.0,73.91,73.97,11161.0,63.9155,63.9587,63.881,63.9328,11161.0
2022-06-16 12:15:00,73.98,74.01,73.88,73.89,10587.0,63.9415,63.9674,63.855,63.8637,10587.0
2022-06-16 12:20:00,73.88,73.96,73.87,73.95,12584.0,63.855,63.9242,63.8464,63.9155,12584.0
2022-06-16 12:25:00,73.94,74.07,73.9,74.05,22363.0,63.9069,64.0192,63.8723,64.002,22363.0
2022-06-16 12:30:00,74.06,74.14,73.98,74.05,16404.0,64.0106,64.0797,63.9415,64.002,16404.0
2022-06-16 12:35:00,74.05,74.06,73.98,74.0,17685.0,64.002,64.0106,63.9415,63.9587,17685.0
2022-06-16 12:40:00,74.01,74.03,73.92,73.97,14998.0,63.9674,63.9847,63.8896,63.9328,14998.0
2022-06-16 12:45:00,73.98,74.11,73.96,74.1,31449.0,63.9415,64.0538,63.9242,64.0452,31449.0
2022-06-16 12:50:00,74.09,74.09,73.93,73.95,11467.0,64.0365,64.0365,63.8982,63.9155,11467.0
2022-06-16 12:55:00,73.93,73.97,73.88,73.97,25666.0,63.8982,63.9328,63.855,63.9328,25666.0
2022-06-16 13:00:00,73.97,74.02,73.92,73.93,20571.0,63.9328,63.976,63.8896,63.8982,20571.0
2022-06-16 13:05:00,73.96,74.29,73.95,74.22,31022.0,63.9242,64.2094,63.9155,64.1489,31022.0
2022-06-16 13:10:00,74.22,74.23,74.11,74.23,64490.0,64.1489,64.1575,64.0538,64.1575,64490.0
2022-06-16 13:15:00,74.23,74.27,74.14,74.19,42234.0,64.1575,64.1921,64.0797,64.123,42234.0
2022-06-16 13:20:00,74.2,74.22,74.02,74.06,12513.0,64.1316,64.1489,63.976,64.0106,12513.0
2022-06-16 13:25:00,74.06,74.4,74.06,74.33,15781.0,64.0106,64.3045,64.0106,64.244,15781.0
2022-06-16 13:30:00,74.33,74.33,74.17,74.2,20567.0,64.244,64.244,64.1057,64.1316,20567.0
2022-06-16 13:35:00,74.21,74.22,74.06,74.16,55245.0,64.1402,64.1489,64.0106,64.097,55245.0
2022-06-16 13:40:00,74.15,74.17,74.05,74.07,13832.0,64.0884,64.1057,64.002,64.0192,13832.0
2022-06-16 13:45:00,74.06,74.27,74.01,74.27,54086.0,64.0106,64.1921,63.9674,64.1921,54086.0
2022-06-16 13:50:00,74.25,74.28,74.19,74.26,16763.0,64.1748,64.2007,64.123,64.1835,16763.0
2022-06-16 13:55:00,74.25,74.25,74.14,74.15,24222.0,64.1748,64.1748,64.0797,64.0884,24222.0
2022-06-16 14:00:00,74.13,74.33,74.12,74.29,34867.0,64.0711,64.244,64.0625,64.2094,34867.0
2022-06-16 14:05:00,74.28,74.3,74.18,74.28,22430.0,64.2007,64.218,64.1143,64.2007,22430.0
2022-06-16 14:10:00,74.28,74.38,74.28,74.32,33167.0,64.2007,64.2872,64.2007,64.2353,33167.0
2022-06-16 14:15:00,74.32,74.37,74.29,74.31,29214.0,64.2353,64.2785,64.2094,64.2267,29214.0
2022-06-16 14:20:00,74.31,74.31,74.19,74.22,29495.0,64.2267,64.2267,64.123,64.1489,29495.0
2022-06-16 14:25:00,74.23,74.33,74.23,74.31,34680.0,64.1575,64.244,64.1575,64.2267,34680.0
2022-06-16 14:30:00,74.31,74.39,74.28,74.3,41202.0,64.2267,64.2958,64.2007,64.218,41202.0
2022-06-16 14:35:00,74.3,74.33,74.28,74.3,26714.0,64.218,64.244,64.2007,64.218,26714.0
2022-06-16 14:40:00,74.31,74.46,74.3,74.36,29931.0,64.2267,64.3563,64.218,64.2699,29931.0
2022-06-16 14:45:00,74.36,74.36,74.04,74.04,27562.0,64.2699,64.2699,63.9933,63.9933,27562.0
2022-06-16 14:50:00,74.03,74.09,73.97,74.04,67340.0,63.9847,64.0365,63.9328,63.9933,67340.0
2022-06-16 14:55:00,74.04,74.12,73.98,74.05,57676.0,63.9933,64.0625,63.9415,64.002,57676.0
2022-06-16 15:00:00,74.06,74.21,74.03,74.11,37746.0,64.0106,64.1402,63.9847,64.0538,37746.0
2022-06-16 15:05:00,74.1,74.3,74.05,74.3,31014.0,64.0452,64.218,64.002,64.218,31014.0
2022-06-16 15:10:00,74.3,74.4,74.18,74.25,30030.0,64.218,64.3045,64.1143,64.1748,30030.0
2022-06-16 15:15:00,74.25,74.28,74.13,74.27,39045.0,64.1748,64.2007,64.0711,64.1921,39045.0
2022-06-16 15:20:00,74.28,74.35,74.2,74.23,32469.0,64.2007,64.2612,64.1316,64.1575,32469.0
2022-06-16 15:25:00,74.23,74.42,74.23,74.4,37797.0,64.1575,64.3217,64.1575,64.3045,37797.0
2022-06-16 15:30:00,74.4,74.41,74.19,74.23,70961.0,64.3045,64.3131,64.123,64.1575,70961.0
2022-06-16 15:35:00,74.23,74.37,74.17,74.34,85503.0,64.1575,64.2785,64.1057,64.2526,85503.0
2022-06-16 15:40:00,74.34,74.49,74.32,74.32,87831.0,64.2526,64.3822,64.2353,64.2353,87831.0
2022-06-16 15:45:00,74.32,74.32,73.98,74.06,116125.0,64.2353,64.2353,63.9415,64.0106,116125.0
2022-06-16 15:50:00,74.05,74.21,73.97,74.05,225142.0,64.002,64.1402,63.9328,64.002,225142.0
2022-06-16 15:55:00,74.06,74.4,74.03,74.4,410574.0,64.0106,64.3045,63.9847,64.3045,410574.0
2022-06-17 09:30:00,74.33,74.55,74.11,74.55,1010943.0,64.244,64.4341,64.0538,64.4341,1010943.0
2022-06-17 09:35:00,74.58,74.58,74.31,74.42,18441.0,64.46,64.46,64.2267,64.3217,18441.0
2022-06-17 09:40:00,74.35,74.55,74.16,74.34,23899.0,64.2612,64.4341,64.097,64.2526,23899.0
2022-06-17 09:45:00,74.37,74.37,73.93,74.02,24597.0,64.2785,64.2785,63.8982,63.976,24597.0
2022-06-17 09:50:00,74.02,74.2,73.92,74.03,31832.0,63.976,64.1316,63.8896,63.9847,31832.0
2022-06-17 09:55:00,74.04,74.21,73.99,74.08,18328.0,63.9933,64.1402,63.9501,64.0279,18328.0
2022-06-17 10:00:00,74.08,74.12,73.81,73.97,36424.0,64.0279,64.0625,63.7945,63.9328,36424.0
2022-06-17 10:05:00,73.98,73.98,73.7,73.76,16003.0,63.9415,63.9415,63.6994,63.7513,16003.0
2022-06-17 10:10:00,73.77,73.78,73.52,73.53,19609.0,63.7599,63.7686,63.5439,63.5525,19609.0
2022-06-17 10:15:00,73.55,73.56,73.33,73.49,14373.0,63.5698,63.5784,63.3797,63.5179,14373.0
2022-06-17 10:20:00,73.45,73.48,73.17,73.25,10724.0,63.4834,63.5093,63.2414,63.3105,10724.0
2022-06-17 10:25:00,73.27,73.35,73.14,73.21,20080.0,63.3278,63.3969,63.2154,63.2759,20080.0
2022-06-17 10:30:00,73.25,73.3,72.89,72.89,21561.0,63.3105,63.3537,62.9994,62.9994,21561.0
2022-06-17 10:35:00,72.87,73.14,72.84,73.01,16772.0,62.9821,63.2154,62.9561,63.1031,16772.0
2022-06-17 10:40:00,72.99,73.04,72.81,73.04,19500.0,63.0858,63.129,62.9302,63.129,19500.0
2022-06-17 10:45:00,73.02,73.02,72.69,72.73,16626.0,63.1117,63.1117,62.8265,62.8611,16626.0
2022-06-17 10:50:00,72.73,72.82,72.64,72.75,14208.0,62.8611,62.9389,62.7833,62.8784,14208.0
2022-06-17 10:55:00,72.75,72.88,72.7,72.76,24141.0,62.8784,62.9907,62.8351,62.887,24141.0
2022-06-17 11:00:00,72.74,73.04,72.7,72.97,22947.0,62.8697,63.129,62.8351,63.0685,22947.0
2022-06-17 11:05:00,72.95,73.05,72.88,73.04,15274.0,63.0512,63.1376,62.9907,63.129,15274.0
2022-06-17 11:10:00,73.05,73.17,73.04,73.16,19942.0,63.1376,63.2414,63.129,63.2327,19942.0
2022-06-17 11:15:00,73.14,73.35,73.11,73.34,20610.0,63.2154,63.3969,63.1895,63.3883,20610.0
2022-06-17 11:20:00,73.32,73.33,73.18,73.21,33478.0,63.371,63.3797,63.25,63.2759,33478.0
2022-06-17 11:25:00,73.2,73.43,73.12,73.35,31519.0,63.2673,63.4661,63.1981,63.3969,31519.0
2022-06-17 11:30:00,73.34,73.55,73.33,73.45,36966.0,63.3883,63.5698,63.3797,63.4834,36966.0
2022-06-17 11:35:00,73.44,73.5,73.28,73.39,17664.0,63.4747,63.5266,63.3364,63.4315,17664.0
2022-06-17 11:40:00,73.39,73.43,73.24,73.3,24539.0,63.4315,63.4661,63.3019,63.3537,24539.0
2022-06-17 11:45:00,73.27,73.41,73.21,73.4,26198.0,63.3278,63.4488,63.2759,63.4402,26198.0
2022-06-17 11:50:00,73.39,73.54,73.28,73.51,162502.0,63.4315,63.5612,63.3364,63.5352,162502.0
2022-06-17 11:55:00,73.52,73.54,73.38,73.45,26109.0,63.5439,63.5612,63.4229,63.4834,26109.0
2022-06-17 12:00:00,73.44,73.44,73.3,73.33,85791.0,63.4747,63.4747,63.3537,63.3797,85791.0
2022-06-17 12:05:00,73.32,73.39,73.28,73.3,14230.0,63.371,63.4315,63.3364,63.3537,14230.0
2022-06-17 12:10:00,73.31,73.36,73.12,73.21,13539.0,63.3624,63.4056,63.1981,63.2759,13539.0
2022-06-17 12:15:00,73.18,73.37,73.12,73.17,17626.0,63.25,63.4142,63.1981,63.2414,17626.0
2022-06-17 12:20:00,73.16,73.2,73.08,73.18,11400.0,63.2327,63.2673,63.1636,63.25,11400.0
2022-06-17 12:25:00,73.17,73.36,73.14,73.28,23420.0,63.2414,63.4056,63.2154,63.3364,23420.0
2022-06-17 12:30:00,73.29,73.29,73.12,73.16,12386.0,63.3451,63.3451,63.1981,63.2327,12386.0
2022-06-17 12:35:00,73.16,73.21,73.04,73.19,18051.0,63.2327,63.2759,63.129,63.2587,18051.0
2022-06-17 12:40:00,73.19,73.24,72.98,73.07,14633.0,63.2587,63.3019,63.0771,63.1549,14633.0
2022-06-17 12:45:00,73.08,73.09,72.91,72.93,17495.0,63.1636,63.1722,63.0166,63.0339,17495.0
2022-06-17 12:50:00,72.95,72.95,72.71,72.77,17041.0,63.0512,63.0512,62.8438,62.8956,17041.0
2022-06-17 12:55:00,72.76,72.91,72.75,72.85,21439.0,62.887,63.0166,62.8784,62.9648,21439.0
2022-06-17 13:00:00,72.85,73.06,72.82,73.06,19898.0,62.9648,63.1463,62.9389,63.1463,19898.0
2022-06-17 13:05:00,73.06,73.39,73.05,73.38,79307.0,63.1463,63.4315,63.1376,63.4229,79307.0
2022-06-17 13:10:00,73.38,73.59,73.28,73.57,60990.0,63.4229,63.6044,63.3364,63.5871,60990.0
2022-06-17 13:15:00,73.56,73.61,73.47,73.53,34227.0,63.5784,63.6217,63.5007,63.5525,34227.0
2022-06-17 13:20:00,73.54,73.57,73.46,73.57,30097.0,63.5612,63.5871,63.492,63.5871,30097.0
2022-06-17 13:25:00,73.56,73.57,73.33,73.39,35296.0,63.5784,63.5871,63.3797,63.4315,35296.0
2022-06-17 13:30:00,73.38,73.39,73.18,73.3,21110.0,63.4229,63.4315,63.25,63.3537,21110.0
2022-06-17 13:35:00,73.31,73.37,73.2,73.27,15260.0,63.3624,63.4142,63.2673,63.3278,15260.0
2022-06-17 13:40:00,73.27,73.46,73.25,73.45,20365.0,63.3278,63.492,63.3105,63.4834,20365.0
2022-06-17 13:45:00,73.44,73.44,73.21,73.33,23015.0,63.4747,63.4747,63.2759,63.3797,23015.0
2022-06-17 13:50:00,73.36,73.44,73.29,73.35,18649.0,63.4056,63.4747,63.3451,63.3969,18649.0
2022-06-17 13:55:00,73.37,73.48,73.28,73.31,18414.0,63.4142,63.5093,63.3364,63.3624,18414.0
2022-06-17 14:00:00,73.33,73.41,73.3,73.38,22308.0,63.3797,63.4488,63.3537,63.4229,22308.0
2022-06-17 14:05:00,73.38,73.49,73.37,73.49,37182.0,63.4229,63.5179,63.4142,63.5179,37182.0
2022-06-17 14:10:00,73.49,73.55,73.44,73.54,15910.0,63.5179,63.5698,63.4747,63.5612,15910.0
2022-06-17 14:15:00,73.54,73.68,73.53,73.6,19399.0,63.5612,63.6822,63.5525,63.613,19399.0
2022-06-17 14:20:00,73.62,73.71,73.62,73.68,18216.0,63.6303,63.7081,63.6303,63.6822,18216.0
2022-06-17 14:25:00,73.65,73.66,73.41,73.43,20523.0,63.6562,63.6649,63.4488,63.4661,20523.0
2022-06-17 14:30:00,73.39,73.48,73.37,73.46,15929.0,63.4315,63.5093,63.4142,63.492,15929.0
2022-06-17 14:35:00,73.47,73.69,73.45,73.69,25961.0,63.5007,63.6908,63.4834,63.6908,25961.0
2022-06-17 14:40:00,73.72,73.82,73.64,73.67,17388.0,63.7167,63.8032,63.6476,63.6735,17388.0
2022-06-17 14:45:00,73.66,73.7,73.6,73.66,23490.0,63.6649,63.6994,63.613,63.6649,23490.0
2022-06-17 14:50:00,73.65,73.65,73.44,73.46,48499.0,63.6562,63.6562,63.4747,63.492,48499.0
2022-06-17 14:55:00,73.47,73.61,73.46,73.52,45589.0,63.5007,63.6217,63.492,63.5439,45589.0
2022-06-17 15:00:00,73.53,73.69,73.52,73.56,23818.0,63.5525,63.6908,63.5439,63.5784,23818.0
2022-06-17 15:05:00,73.55,73.59,73.48,73.5,19128.0,63.5698,63.6044,63.5093,63.5266,19128.0
2022-06-17 15:10:00,73.49,73.49,73.27,73.41,50451.0,63.5179,63.5179,63.3278,63.4488,50451.0
2022-06-17 15:15:00,73.41,73.45,73.29,73.3,40213.0,63.4488,63.4834,63.3451,63.3537,40213.0
2022-06-17 15:20:00,73.28,73.48,73.26,73.37,48399.0,63.3364,63.5093,63.3192,63.4142,48399.0
2022-06-17 15:25:00,73.37,73.43,73.27,73.33,56962.0,63.4142,63.4661,63.3278,63.3797,56962.0
2022-06-17 15:30:00,73.35,73.37,73.11,73.22,55913.0,63.3969,63.4142,63.1895,63.2846,55913.0
2022-06-17 15:35:00,73.22,73.29,73.19,73.28,47079.0,63.2846,63.3451,63.2587,63.3364,47079.0
2022-06-17 15:40:00,73.28,73.35,73.18,73.27,58902.0,63.3364,63.3969,63.25,63.3278,58902.0
2022-06-17 15:45:00,73.26,73.32,73.18,73.31,79397.0,63.3192,63.371,63.25,63.3624,79397.0
2022-06-17 15:50:00,73.3,73.36,73.19,73.32,118052.0,63.3537,63.4056,63.2587,63.371,118052.0
2022-06-17 15:55:00,73.32,73.55,73.28,73.41,306924.0,63.371,63.5698,63.3364,63.4488,306924.0
2022-06-21 09:30:00,73.71,73.94,73.34,73.62,152812.0,63.7081,63.9069,63.3883,63.6303,152812.0
2022-06-21 09:35:00,73.6,74.08,73.48,74.08,40321.0,63.613,64.0279,63.5093,64.0279,40321.0
2022-06-21 09:40:00,74.07,74.24,73.94,74.24,25353.0,64.0192,64.1662,63.9069,64.1662,25353.0
2022-06-21 09:45:00,74.26,74.38,74.23,74.35,36311.0,64.1835,64.2872,64.1575,64.2612,36311.0
2022-06-21 09:50:00,74.33,74.34,74.15,74.18,29117.0,64.244,64.2526,64.0884,64.1143,29117.0
2022-06-21 09:55:00,74.2,74.22,73.79,73.83,51983.0,64.1316,64.1489,63.7772,63.8118,51983.0
2022-06-21 10:00:00,73.81,73.99,73.76,73.94,45690.0,63.7945,63.9501,63.7513,63.9069,45690.0
2022-06-21 10:05:00,73.94,73.97,73.85,73.87,22936.0,63.9069,63.9328,63.8291,63.8464,22936.0
2022-06-21 10:10:00,73.87,73.89,73.65,73.65,19002.0,63.8464,63.8637,63.6562,63.6562,19002.0
2022-06-21 10:15:00,73.65,73.71,73.57,73.69,22673.0,63.6562,63.7081,63.5871,63.6908,22673.0
2022-06-21 10:20:00,73.68,73.9,73.68,73.85,17143.0,63.6822,63.8723,63.6822,63.8291,17143.0
2022-06-21 10:25:00,73.83,73.91,73.78,73.9,25100.0,63.8118,63.881,63.7686,63.8723,25100.0
2022-06-21 10:30:00,73.92,74.03,73.87,74.02,37323.0,63.8896,63.9847,63.8464,63.976,37323.0
2022-06-21 10:35:00,74.02,74.13,74.0,74.12,12613.0,63.976,64.0711,63.9587,64.0625,12613.0
2022-06-21 10:40:00,74.14,74.19,74.02,74.09,20171.0,64.0797,64.123,63.976,64.0365,20171.0
2022-06-21 10:45:00,74.11,74.12,74.0,74.06,27622.0,64.0538,64.0625,63.9587,64.0106,27622.0
2022-06-21 10:50:00,74.07,74.14,74.03,74.1,18780.0,64.0192,64.0797,63.9847,64.0452,18780.0
2022-06-21 10:55:00,74.08,74.21,74.06,74.18,23353.0,64.0279,64.1402,64.0106,64.1143,23353.0
2022-06-21 11:00:00,74.17,74.29,74.16,74.27,20094.0,64.1057,64.2094,64.097,64.1921,20094.0
2022-06-21 11:05:00,74.26,74.29,74.21,74.29,14075.0,64.1835,64.2094,64.1402,64.2094,14075.0
2022-06-21 11:10:00,74.27,74.27,74.14,74.2,34046.0,64.1921,64.1921,64.0797,64.1316,34046.0
2022-06-21 11:15:00,74.19,74.3,74.18,74.28,19806.0,64.123,64.218,64.1143,64.2007,19806.0
2022-06-21 11:20:00,74.28,74.39,74.28,74.33,18234.0,64.2007,64.2958,64.2007,64.244,18234.0
2022-06-21 11:25:00,74.34,74.42,74.28,74.4,23607.0,64.2526,64.3217,64.2007,64.3045,23607.0
2022-06-21 11:30:00,74.39,74.6,74.39,74.6,14657.0,64.2958,64.4773,64.2958,64.4773,14657.0
2022-06-21 11:35:00,74.6,74.64,74.42,74.46,21060.0,64.4773,64.5119,64.3217,64.3563,21060.0
2022-06-21 11:40:00,74.46,74.52,74.41,74.42,15729.0,64.3563,64.4082,64.3131,64.3217,15729.0
2022-06-21 11:45:00,74.43,74.44,74.34,74.4,15400.0,64.3304,64.339,64.2526,64.3045,15400.0
2022-06-21 11:50:00,74.41,74.47,74.38,74.38,20266.0,64.3131,64.365,64.2872,64.2872,20266.0
2022-06-21 11:55:00,74.38,74.4,74.28,74.28,10686.0,64.2872,64.3045,64.2007,64.2007,10686.0
2022-06-21 12:00:00,74.3,74.39,74.3,74.36,11677.0,64.218,64.2958,64.218,64.2699,11677.0
2022-06-21 12:05:00,74.35,74.49,74.34,74.46,11635.0,64.2612,64.3822,64.2526,64.3563,11635.0
2022-06-21 12:10:00,74.45,74.49,74.35,74.36,11653.0,64.3477,64.3822,64.2612,64.2699,11653.0
2022-06-21 12:15:00,74.36,74.38,74.32,74.36,15211.0,64.2699,64.2872,64.2353,64.2699,15211.0
2022-06-21 12:20:00,74.38,74.45,74.34,74.41,14791.0,64.2872,64.3477,64.2526,64.3131,14791.0
2022-06-21 12:25:00,74.41,74.42,74.33,74.34,13874.0,64.3131,64.3217,64.244,64.2526,13874.0
2022-06-21 12:30:00,74.34,74.37,74.22,74.34,17423.0,64.2526,64.2785,64.1489,64.2526,17423.0
2022-06-21 12:35:00,74.34,74.35,74.24,74.24,11331.0,64.2526,64.2612,64.1662,64.1662,11331.0
2022-06-21 12:40:00,74.24,74.3,74.2,74.3,20090.0,64.1662,64.218,64.1316,64.218,20090.0
2022-06-21 12:45:00,74.28,74.28,74.2,74.24,12962.0,64.2007,64.2007,64.1316,64.1662,12962.0
2022-06-21 12:50:00,74.24,74.28,74.21,74.24,19109.0,64.1662,64.2007,64.1402,64.1662,19109.0
2022-06-21 12:55:00,74.22,74.32,74.22,74.32,13410.0,64.1489,64.2353,64.1489,64.2353,13410.0
2022-06-21 13:00:00,74.31,74.39,74.3,74.39,26096.0,64.2267,64.2958,64.218,64.2958,26096.0
2022-06-21 13:05:00,74.39,74.52,74.35,74.52,19628.0,64.2958,64.4082,64.2612,64.4082,19628.0
2022-06-21 13:10:00,74.51,74.52,74.4,74.43,17560.0,64.3995,64.4082,64.3045,64.3304,17560.0
2022-06-21 13:15:00,74.42,74.44,74.38,74.38,13680.0,64.3217,64.339,64.2872,64.2872,13680.0
2022-06-21 13:20:00,74.39,74.39,74.29,74.32,13959.0,64.2958,64.2958,64.2094,64.2353,13959.0
2022-06-21 13:25:00,74.33,74.45,74.32,74.43,40190.0,64.244,64.3477,64.2353,64.3304,40190.0
2022-06-21 13:30:00,74.43,74.53,74.42,74.46,21871.0,64.3304,64.4168,64.3217,64.3563,21871.0
2022-06-21 13:35:00,74.44,74.46,74.4,74.4,27129.0,64.339,64.3563,64.3045,64.3045,27129.0
2022-06-21 13:40:00,74.42,74.5,74.39,74.5,17212.0,64.3217,64.3909,64.2958,64.3909,17212.0
2022-06-21 13:45:00,74.48,74.48,74.4,74.43,23630.0,64.3736,64.3736,64.3045,64.3304,23630.0
2022-06-21 13:50:00,74.42,74.44,74.37,74.38,18262.0,64.3217,64.339,64.2785,64.2872,18262.0
2022-06-21 13:55:00,74.38,74.38,74.25,74.27,22764.0,64.2872,64.2872,64.1748,64.1921,22764.0
2022-06-21 14:00:00,74.27,74.32,74.23,74.31,23689.0,64.1921,64.2353,64.1575,64.2267,23689.0
2022-06-21 14:05:00,74.31,74.48,74.3,74.47,29511.0,64.2267,64.3736,64.218,64.365,29511.0
2022-06-21 14:10:00,74.48,74.6,74.47,74.54,16694.0,64.3736,64.4773,64.365,64.4255,16694.0
2022-06-21 14:15:00,74.55,74.62,74.52,74.56,23697.0,64.4341,64.4946,64.4082,64.4428,23697.0
2022-06-21 14:20:00,74.55,74.56,74.48,74.51,18723.0,64.4341,64.4428,64.3736,64.3995,18723.0
2022-06-21 14:25:00,74.51,74.61,74.51,74.59,17231.0,64.3995,64.486,64.3995,64.4687,17231.0
2022-06-21 14:30:00,74.6,74.66,74.58,74.66,15364.0,64.4773,64.5292,64.46,64.5292,15364.0
2022-06-21 14:35:00,74.66,74.69,74.59,74.62,27165.0,64.5292,64.5551,64.4687,64.4946,27165.0
2022-06-21 14:40:00,74.62,74.76,74.6,74.76,28717.0,64.4946,64.6156,64.4773,64.6156,28717.0
2022-06-21 14:45:00,74.75,74.8,74.65,74.66,22103.0,64.607,64.6502,64.5205,64.5292,22103.0
2022-06-21 14:50:00,74.66,74.83,74.65,74.77,20010.0,64.5292,64.6761,64.5205,64.6243,20010.0
2022-06-21 14:55:00,74.78,74.81,74.75,74.77,16350.0,64.6329,64.6588,64.607,64.6243,16350.0
2022-06-21 15:00:00,74.78,74.83,74.73,74.78,18566.0,64.6329,64.6761,64.5897,64.6329,18566.0
2022-06-21 15:05:00,74.78,74.79,74.62,74.66,18192.0,64.6329,64.6415,64.4946,64.5292,18192.0
2022-06-21 15:10:00,74.66,74.7,74.64,74.66,16416.0,64.5292,64.5638,64.5119,64.5292,16416.0
2022-06-21 15:15:00,74.66,74.67,74.58,74.61,19063.0,64.5292,64.5378,64.46,64.486,19063.0
2022-06-21 15:20:00,74.6,74.7,74.58,74.7,32575.0,64.4773,64.5638,64.46,64.5638,32575.0
2022-06-21 15:25:00,74.69,74.7,74.59,74.64,29106.0,64.5551,64.5638,64.4687,64.5119,29106.0
2022-06-21 15:30:00,74.64,74.65,74.54,74.61,30573.0,64.5119,64.5205,64.4255,64.486,30573.0
2022-06-21 15:35:00,74.61,74.61,74.56,74.58,23977.0,64.486,64.486,64.4428,64.46,23977.0
2022-06-21 15:40:00,74.59,74.59,74.51,74.53,33916.0,64.4687,64.4687,64.3995,64.4168,33916.0
2022-06-21 15:45:00,74.54,74.68,74.53,74.67,46173.0,64.4255,64.5465,64.4168,64.5378,46173.0
2022-06-21 15:50:00,74.68,74.77,74.53,74.66,151040.0,64.5465,64.6243,64.4168,64.5292,151040.0
2022-06-21 15:55:00,74.67,74.73,74.51,74.56,219105.0,64.5378,64.5897,64.3995,64.4428,219105.0
2022-06-22 09:30:00,74.5,75.13,74.5,74.9,122874.0,64.3909,64.9354,64.3909,64.7366,122874.0
2022-06-22 09:35:00,74.88,75.1,74.75,75.07,32221.0,64.7193,64.9095,64.607,64.8835,32221.0
2022-06-22 09:40:00,75.05,75.35,75.05,75.32,36280.0,64.8663,65.1256,64.8663,65.0996,36280.0
2022-06-22 09:45:00,75.33,75.4,75.22,75.4,38089.0,65.1083,65.1688,65.0132,65.1688,38089.0
2022-06-22 09:50:00,75.39,75.54,75.3,75.51,31448.0,65.1601,65.2898,65.0823,65.2638,31448.0
2022-06-22 09:55:00,75.49,75.52,75.23,75.23,36101.0,65.2466,65.2725,65.0218,65.0218,36101.0
2022-06-22 10:00:00,75.21,75.26,74.9,75.07,60684.0,65.0046,65.0478,64.7366,64.8835,60684.0
2022-06-22 10:05:00,75.05,75.29,75.05,75.23,23025.0,64.8663,65.0737,64.8663,65.0218,23025.0
2022-06-22 10:10:00,75.21,75.3,75.12,75.2,65932.0,65.0046,65.0823,64.9268,64.9959,65932.0
2022-06-22 10:15:00,75.18,75.41,75.18,75.38,68306.0,64.9786,65.1774,64.9786,65.1515,68306.0
2022-06-22 10:20:00,75.38,75.5,75.33,75.48,89221.0,65.1515,65.2552,65.1083,65.2379,89221.0
2022-06-22 10:25:00,75.48,75.49,75.38,75.47,62938.0,65.2379,65.2466,65.1515,65.2293,62938.0
2022-06-22 10:30:00,75.47,75.54,75.39,75.44,28640.0,65.2293,65.2898,65.1601,65.2033,28640.0
2022-06-22 10:35:00,75.42,75.49,75.39,75.49,44175.0,65.1861,65.2466,65.1601,65.2466,44175.0
2022-06-22 10:40:00,75.48,75.52,75.3,75.31,11902.0,65.2379,65.2725,65.0823,65.091,11902.0
2022-06-22 10:45:00,75.32,75.45,75.3,75.42,19666.0,65.0996,65.212,65.0823,65.1861,19666.0
2022-06-22 10:50:00,75.41,75.5,75.38,75.39,17692.0,65.1774,65.2552,65.1515,65.1601,17692.0
2022-06-22 10:55:00,75.37,75.46,75.37,75.45,16881.0,65.1428,65.2206,65.1428,65.212,16881.0
2022-06-22 11:00:00,75.46,75.47,75.29,75.31,28863.0,65.2206,65.2293,65.0737,65.091,28863.0
2022-06-22 11:05:00,75.31,75.43,75.25,75.4,23111.0,65.091,65.1947,65.0391,65.1688,23111.0
2022-06-22 11:10:00,75.39,75.54,75.35,75.54,28291.0,65.1601,65.2898,65.1256,65.2898,28291.0
2022-06-22 11:15:00,75.56,75.76,75.55,75.75,25161.0,65.3071,65.4799,65.2984,65.4713,25161.0
2022-06-22 11:20:00,75.76,75.83,75.69,75.7,26117.0,65.4799,65.5404,65.4194,65.4281,26117.0
2022-06-22 11:25:00,75.71,75.8,75.7,75.73,18601.0,65.4367,65.5145,65.4281,65.454,18601.0
2022-06-22 11:30:00,75.73,75.79,75.67,75.67,19252.0,65.454,65.5058,65.4021,65.4021,19252.0
2022-06-22 11:35:00,75.67,75.76,75.65,75.74,14605.0,65.4021,65.4799,65.3848,65.4626,14605.0
2022-06-22 11:40:00,75.74,75.75,75.62,75.63,24762.0,65.4626,65.4713,65.3589,65.3676,24762.0
2022-06-22 11:45:00,75.63,75.7,75.6,75.67,10579.0,65.3676,65.4281,65.3416,65.4021,10579.0
2022-06-22 11:50:00,75.7,75.7,75.59,75.65,10308.0,65.4281,65.4281,65.333,65.3848,10308.0
2022-06-22 11:55:00,75.65,75.68,75.56,75.56,11637.0,65.3848,65.4108,65.3071,65.3071,11637.0
2022-06-22 12:00:00,75.57,75.79,75.56,75.68,23856.0,65.3157,65.5058,65.3071,65.4108,23856.0
2022-06-22 12:05:00,75.64,75.68,75.59,75.67,8798.0,65.3762,65.4108,65.333,65.4021,8798.0
2022-06-22 12:10:00,75.67,75.82,75.67,75.78,17062.0,65.4021,65.5318,65.4021,65.4972,17062.0
2022-06-22 12:15:00,75.79,75.84,75.72,75.8,19003.0,65.5058,65.5491,65.4453,65.5145,19003.0
2022-06-22 12:20:00,75.78,75.87,75.76,75.76,16282.0,65.4972,65.575,65.4799,65.4799,16282.0
2022-06-22 12:25:00,75.77,75.78,75.67,75.68,17962.0,65.4886,65.4972,65.4021,65.4108,17962.0
2022-06-22 12:30:00,75.67,75.81,75.67,75.8,14714.0,65.4021,65.5231,65.4021,65.5145,14714.0
2022-06-22 12:35:00,75.81,75.82,75.77,75.77,8760.0,65.5231,65.5318,65.4886,65.4886,8760.0
2022-06-22 12:40:00,75.77,75.9,75.77,75.84,11446.0,65.4886,65.6009,65.4886,65.5491,11446.0
2022-06-22 12:45:00,75.85,75.87,75.78,75.8,7920.0,65.5577,65.575,65.4972,65.5145,7920.0
2022-06-22 12:50:00,75.81,75.84,75.73,75.73,9799.0,65.5231,65.5491,65.454,65.454,9799.0
2022-06-22 12:55:00,75.73,75.79,75.72,75.79,9763.0,65.454,65.5058,65.4453,65.5058,9763.0
2022-06-22 13:00:00,75.78,75.79,75.63,75.64,12031.0,65.4972,65.5058,65.3676,65.3762,12031.0
2022-06-22 13:05:00,75.64,75.77,75.64,75.76,14958.0,65.3762,65.4886,65.3762,65.4799,14958.0
2022-06-22 13:10:00,75.75,75.79,75.73,75.73,7683.0,65.4713,65.5058,65.454,65.454,7683.0
2022-06-22 13:15:00,75.73,75.78,75.69,75.7,45300.0,65.454,65.4972,65.4194,65.4281,45300.0
2022-06-22 13:20:00,75.71,75.76,75.68,75.74,17638.0,65.4367,65.4799,65.4108,65.4626,17638.0
2022-06-22 13:25:00,75.75,75.75,75.67,75.73,18507.0,65.4713,65.4713,65.4021,65.454,18507.0
2022-06-22 13:30:00,75.72,75.73,75.58,75.59,14218.0,65.4453,65.454,65.3243,65.333,14218.0
2022-06-22 13:35:00,75.58,75.64,75.54,75.63,14474.0,65.3243,65.3762,65.2898,65.3676,14474.0
2022-06-22 13:40:00,75.64,75.65,75.54,75.59,16044.0,65.3762,65.3848,65.2898,65.333,16044.0
2022-06-22 13:45:00,75.6,75.68,75.59,75.68,12139.0,65.3416,65.4108,65.333,65.4108,12139.0
2022-06-22 13:50:00,75.67,75.7,75.54,75.57,16325.0,65.4021,65.4281,65.2898,65.3157,16325.0
2022-06-22 13:55:00,75.59,75.62,75.54,75.61,9656.0,65.333,65.3589,65.2898,65.3503,9656.0
2022-06-22 14:00:00,75.62,75.69,75.58,75.69,10291.0,65.3589,65.4194,65.3243,65.4194,10291.0
2022-06-22 14:05:00,75.69,75.85,75.67,75.85,20584.0,65.4194,65.5577,65.4021,65.5577,20584.0
2022-06-22 14:10:00,75.84,75.84,75.69,75.71,16576.0,65.5491,65.5491,65.4194,65.4367,16576.0
2022-06-22 14:15:00,75.71,75.87,75.69,75.81,18573.0,65.4367,65.575,65.4194,65.5231,18573.0
2022-06-22 14:20:00,75.81,75.84,75.69,75.74,17764.0,65.5231,65.5491,65.4194,65.4626,17764.0
2022-06-22 14:25:00,75.72,75.73,75.65,75.72,8849.0,65.4453,65.454,65.3848,65.4453,8849.0
2022-06-22 14:30:00,75.73,75.84,75.72,75.84,10486.0,65.454,65.5491,65.4453,65.5491,10486.0
2022-06-22 14:35:00,75.85,75.85,75.79,75.81,19873.0,65.5577,65.5577,65.5058,65.5231,19873.0
2022-06-22 14:40:00,75.82,75.82,75.74,75.77,13819.0,65.5318,65.5318,65.4626,65.4886,13819.0
2022-06-22 14:45:00,75.76,75.84,75.74,75.8,15663.0,65.4799,65.5491,65.4626,65.5145,15663.0
2022-06-22 14:50:00,75.81,75.86,75.77,75.84,13990.0,65.5231,65.5664,65.4886,65.5491,13990.0
2022-06-22 14:55:00,75.85,75.92,75.85,75.87,15992.0,65.5577,65.6182,65.5577,65.575,15992.0
2022-06-22 15:00:00,75.87,75.94,75.85,75.92,25430.0,65.575,65.6355,65.5577,65.6182,25430.0
2022-06-22 15:05:00,75.95,75.95,75.77,75.79,16505.0,65.6441,65.6441,65.4886,65.5058,16505.0
2022-06-22 15:10:00,75.78,75.8,75.69,75.77,11516.0,65.4972,65.5145,65.4194,65.4886,11516.0
2022-06-22 15:15:00,75.76,75.88,75.75,75.77,29196.0,65.4799,65.5836,65.4713,65.4886,29196.0
2022-06-22 15:20:00,75.77,75.89,75.77,75.86,22870.0,65.4886,65.5923,65.4886,65.5664,22870.0
2022-06-22 15:25:00,75.85,75.87,75.73,75.79,27067.0,65.5577,65.575,65.454,65.5058,27067.0
2022-06-22 15:30:00,75.79,75.9,75.77,75.84,20881.0,65.5058,65.6009,65.4886,65.5491,20881.0
2022-06-22 15:35:00,75.83,75.83,75.68,75.75,28564.0,65.5404,65.5404,65.4108,65.4713,28564.0
2022-06-22 15:40:00,75.76,75.77,75.66,75.66,50473.0,65.4799,65.4886,65.3935,65.3935,50473.0
2022-06-22 15:45:00,75.65,75.65,75.49,75.56,84875.0,65.3848,65.3848,65.2466,65.3071,84875.0
2022-06-22 15:50:00,75.55,75.64,75.42,75.62,200962.0,65.2984,65.3762,65.1861,65.3589,200962.0
2022-06-22 15:55:00,75.62,75.66,75.4,75.41,211424.0,65.3589,65.3935,65.1688,65.1774,211424.0
2022-06-23 09:30:00,75.75,76.03,75.74,75.98,40707.0,65.4713,65.7133,65.4626,65.6701,40707.0
2022-06-23 09:35:00,76.0,76.25,75.94,76.24,27506.0,65.6874,65.9034,65.6355,65.8948,27506.0
2022-06-23 09:40:00,76.26,76.61,76.24,76.5,26599.0,65.9121,66.2146,65.8948,66.1195,26599.0
2022-06-23 09:45:00,76.5,76.53,76.37,76.4,13625.0,66.1195,66.1454,66.0071,66.0331,13625.0
2022-06-23 09:50:00,76.37,76.5,76.29,76.35,11980.0,66.0071,66.1195,65.938,65.9899,11980.0
2022-06-23 09:55:00,76.35,76.47,76.15,76.46,22064.0,65.9899,66.0936,65.817,66.0849,22064.0
2022-06-23 10:00:00,76.44,76.54,76.17,76.3,17973.0,66.0676,66.1541,65.8343,65.9466,17973.0
2022-06-23 10:05:00,76.32,76.32,76.11,76.23,10216.0,65.9639,65.9639,65.7824,65.8861,10216.0
2022-06-23 10:10:00,76.22,76.39,76.19,76.33,24030.0,65.8775,66.0244,65.8516,65.9726,24030.0
2022-06-23 10:15:00,76.34,76.36,76.23,76.29,15086.0,65.9812,65.9985,65.8861,65.938,15086.0
2022-06-23 10:20:00,76.3,76.47,76.3,76.45,11304.0,65.9466,66.0936,65.9466,66.0763,11304.0
2022-06-23 10:25:00,76.44,76.46,76.21,76.26,9332.0,66.0676,66.0849,65.8689,65.9121,9332.0
2022-06-23 10:30:00,76.28,76.35,76.12,76.15,30455.0,65.9294,65.9899,65.7911,65.817,30455.0
2022-06-23 10:35:00,76.1,76.2,76.09,76.2,17269.0,65.7738,65.8602,65.7651,65.8602,17269.0
2022-06-23 10:40:00,76.21,76.33,76.13,76.33,27199.0,65.8689,65.9726,65.7997,65.9726,27199.0
2022-06-23 10:45:00,76.33,76.53,76.31,76.37,22539.0,65.9726,66.1454,65.9553,66.0071,22539.0
2022-06-23 10:50:00,76.36,76.48,76.35,76.35,11501.0,65.9985,66.1022,65.9899,65.9899,11501.0
2022-06-23 10:55:00,76.35,76.5,76.35,76.48,11693.0,65.9899,66.1195,65.9899,66.1022,11693.0
2022-06-23 11:00:00,76.47,76.56,76.44,76.54,17284.0,66.0936,66.1714,66.0676,66.1541,17284.0
2022-06-23 11:05:00,76.53,76.61,76.49,76.53,23127.0,66.1454,66.2146,66.1109,66.1454,23127.0
2022-06-23 11:10:00,76.56,76.63,76.52,76.52,25258.0,66.1714,66.2319,66.1368,66.1368,25258.0
2022-06-23 11:15:00,76.52,76.59,76.47,76.59,15672.0,66.1368,66.1973,66.0936,66.1973,15672.0
2022-06-23 11:20:00,76.55,76.57,76.37,76.37,15081.0,66.1627,66.18,66.0071,66.0071,15081.0
2022-06-23 11:25:00,76.38,76.41,76.32,76.34,9650.0,66.0158,66.0417,65.9639,65.9812,9650.0
2022-06-23 11:30:00,76.32,76.34,76.12,76.18,35917.0,65.9639,65.9812,65.7911,65.8429,35917.0
2022-06-23 11:35:00,76.18,76.27,76.15,76.17,14012.0,65.8429,65.9207,65.817,65.8343,14012.0
2022-06-23 11:40:00,76.16,76.21,76.16,76.2,5077.0,65.8256,65.8689,65.8256,65.8602,5077.0
2022-06-23 11:45:00,76.2,76.24,76.13,76.2,10960.0,65.8602,65.8948,65.7997,65.8602,10960.0
2022-06-23 11:50:00,76.2,76.2,76.06,76.09,8407.0,65.8602,65.8602,65.7392,65.7651,8407.0
2022-06-23 11:55:00,76.09,76.14,76.07,76.08,6385.0,65.7651,65.8084,65.7479,65.7565,6385.0
2022-06-23 12:00:00,76.1,76.13,76.03,76.08,9453.0,65.7738,65.7997,65.7133,65.7565,9453.0
2022-06-23 12:05:00,76.08,76.21,76.05,76.15,10635.0,65.7565,65.8689,65.7306,65.817,10635.0
2022-06-23 12:10:00,76.18,76.32,76.16,76.27,10612.0,65.8429,65.9639,65.8256,65.9207,10612.0
2022-06-23 12:15:00,76.25,76.41,76.23,76.4,18507.0,65.9034,66.0417,65.8861,66.0331,18507.0
2022-06-23 12:20:00,76.4,76.45,76.31,76.33,18597.0,66.0331,66.0763,65.9553,65.9726,18597.0
2022-06-23 12:25:00,76.35,76.37,76.24,76.27,15098.0,65.9899,66.0071,65.8948,65.9207,15098.0
2022-06-23 12:30:00,76.27,76.32,76.25,76.3,12173.0,65.9207,65.9639,65.9034,65.9466,12173.0
2022-06-23 12:35:00,76.3,76.4,76.27,76.4,13265.0,65.9466,66.0331,65.9207,66.0331,13265.0
2022-06-23 12:40:00,76.38,76.48,76.36,76.44,12780.0,66.0158,66.1022,65.9985,66.0676,12780.0
2022-06-23 12:45:00,76.44,76.67,76.43,76.65,16454.0,66.0676,66.2664,66.059,66.2492,16454.0
2022-06-23 12:50:00,76.64,76.68,76.52,76.68,16260.0,66.2405,66.2751,66.1368,66.2751,16260.0
2022-06-23 12:55:00,76.68,76.73,76.58,76.6,11567.0,66.2751,66.3183,66.1887,66.2059,11567.0
2022-06-23 13:00:00,76.6,76.67,76.56,76.64,20775.0,66.2059,66.2664,66.1714,66.2405,20775.0
2022-06-23 13:05:00,76.64,76.73,76.63,76.68,10393.0,66.2405,66.3183,66.2319,66.2751,10393.0
2022-06-23 13:10:00,76.68,76.69,76.61,76.64,12899.0,66.2751,66.2837,66.2146,66.2405,12899.0
2022-06-23 13:15:00,76.65,76.65,76.58,76.59,16890.0,66.2492,66.2492,66.1887,66.1973,16890.0
2022-06-23 13:20:00,76.59,76.69,76.53,76.61,23175.0,66.1973,66.2837,66.1454,66.2146,23175.0
2022-06-23 13:25:00,76.63,76.7,76.6,76.62,10821.0,66.2319,66.2924,66.2059,66.2232,10821.0
2022-06-23 13:30:00,76.65,76.7,76.61,76.68,10837.0,66.2492,66.2924,66.2146,66.2751,10837.0
2022-06-23 13:35:00,76.69,76.69,76.6,76.61,9900.0,66.2837,66.2837,66.2059,66.2146,9900.0
2022-06-23 13:40:00,76.61,76.66,76.54,76.66,13654.0,66.2146,66.2578,66.1541,66.2578,13654.0
2022-06-23 13:45:00,76.65,76.75,76.63,76.75,14176.0,66.2492,66.3356,66.2319,66.3356,14176.0
2022-06-23 13:50:00,76.76,76.82,76.75,76.76,7805.0,66.3442,66.3961,66.3356,66.3442,7805.0
2022-06-23 13:55:00,76.78,76.85,76.76,76.84,26511.0,66.3615,66.422,66.3442,66.4134,26511.0
2022-06-23 14:00:00,76.84,76.89,76.79,76.86,18473.0,66.4134,66.4566,66.3702,66.4307,18473.0
2022-06-23 14:05:00,76.85,76.87,76.83,76.83,15584.0,66.422,66.4393,66.4047,66.4047,15584.0
2022-06-23 14:10:00,76.88,76.9,76.83,76.88,8467.0,66.4479,66.4652,66.4047,66.4479,8467.0
2022-06-23 14:15:00,76.89,76.9,76.8,76.84,13024.0,66.4566,66.4652,66.3788,66.4134,13024.0
2022-06-23 14:20:00,76.83,76.92,76.82,76.92,15230.0,66.4047,66.4825,66.3961,66.4825,15230.0
2022-06-23 14:25:00,76.92,76.92,76.83,76.87,13639.0,66.4825,66.4825,66.4047,66.4393,13639.0
2022-06-23 14:30:00,76.89,76.98,76.86,76.95,23183.0,66.4566,66.5344,66.4307,66.5084,23183.0
2022-06-23 14:35:00,76.93,76.93,76.8,76.9,47242.0,66.4912,66.4912,66.3788,66.4652,47242.0
2022-06-23 14:40:00,76.9,76.93,76.86,76.89,24270.0,66.4652,66.4912,66.4307,66.4566,24270.0
2022-06-23 14:45:00,76.91,76.92,76.85,76.9,11036.0,66.4739,66.4825,66.422,66.4652,11036.0
2022-06-23 14:50:00,76.9,76.92,76.86,76.89,12569.0,66.4652,66.4825,66.4307,66.4566,12569.0
2022-06-23 14:55:00,76.89,76.97,76.87,76.97,17699.0,66.4566,66.5257,66.4393,66.5257,17699.0
2022-06-23 15:00:00,76.97,76.98,76.94,76.97,15845.0,66.5257,66.5344,66.4998,66.5257,15845.0
2022-06-23 15:05:00,76.96,76.97,76.86,76.88,19669.0,66.5171,66.5257,66.4307,66.4479,19669.0
2022-06-23 15:10:00,76.89,76.89,76.76,76.8,21138.0,66.4566,66.4566,66.3442,66.3788,21138.0
2022-06-23 15:15:00,76.81,76.86,76.76,76.82,23685.0,66.3874,66.4307,66.3442,66.3961,23685.0
2022-06-23 15:20:00,76.82,76.91,76.8,76.86,40938.0,66.3961,66.4739,66.3788,66.4307,40938.0
2022-06-23 15:25:00,76.87,76.92,76.84,76.86,55431.0,66.4393,66.4825,66.4134,66.4307,55431.0
2022-06-23 15:30:00,76.86,77.1,76.85,77.06,63233.0,66.4307,66.6381,66.422,66.6035,63233.0
2022-06-23 15:35:00,77.06,77.08,76.95,77.01,52819.0,66.6035,66.6208,66.5084,66.5603,52819.0
2022-06-23 15:40:00,77.0,77.06,76.94,77.04,49896.0,66.5517,66.6035,66.4998,66.5862,49896.0
2022-06-23 15:45:00,77.05,77.24,77.05,77.18,78452.0,66.5949,66.7591,66.5949,66.7072,78452.0
2022-06-23 15:50:00,77.19,77.24,77.07,77.09,99985.0,66.7159,66.7591,66.6122,66.6294,99985.0
2022-06-23 15:55:00,77.09,77.16,77.05,77.14,174914.0,66.6294,66.69,66.5949,66.6727,174914.0
2022-06-24 09:30:00,77.39,77.61,77.25,77.61,47558.0,66.8887,67.0789,66.7677,67.0789,47558.0
2022-06-24 09:35:00,77.62,77.78,77.16,77.26,27783.0,67.0875,67.2258,66.69,66.7764,27783.0
2022-06-24 09:40:00,77.3,77.7,77.3,77.57,18631.0,66.811,67.1567,66.811,67.0443,18631.0
2022-06-24 09:45:00,77.58,77.69,77.43,77.64,33316.0,67.053,67.148,66.9233,67.1048,33316.0
2022-06-24 09:50:00,77.63,77.65,77.45,77.58,26236.0,67.0962,67.1135,66.9406,67.053,26236.0
2022-06-24 09:55:00,77.58,77.61,77.38,77.41,19128.0,67.053,67.0789,66.8801,66.906,19128.0
2022-06-24 10:00:00,77.43,77.74,77.43,77.65,109986.0,66.9233,67.1912,66.9233,67.1135,109986.0
2022-06-24 10:05:00,77.63,77.65,77.34,77.53,26489.0,67.0962,67.1135,66.8455,67.0097,26489.0
2022-06-24 10:10:00,77.54,77.55,77.41,77.43,27638.0,67.0184,67.027,66.906,66.9233,27638.0
2022-06-24 10:15:00,77.41,77.6,77.39,77.52,24201.0,66.906,67.0702,66.8887,67.0011,24201.0
2022-06-24 10:20:00,77.53,77.56,77.41,77.41,14026.0,67.0097,67.0357,66.906,66.906,14026.0
2022-06-24 10:25:00,77.38,77.39,77.23,77.28,10068.0,66.8801,66.8887,66.7505,66.7937,10068.0
2022-06-24 10:30:00,77.29,77.32,77.22,77.27,10184.0,66.8023,66.8282,66.7418,66.785,10184.0
2022-06-24 10:35:00,77.27,77.33,77.17,77.18,44643.0,66.785,66.8369,66.6986,66.7072,44643.0
2022-06-24 10:40:00,77.2,77.41,77.18,77.38,17007.0,66.7245,66.906,66.7072,66.8801,17007.0
2022-06-24 10:45:00,77.38,77.57,77.36,77.57,25774.0,66.8801,67.0443,66.8628,67.0443,25774.0
2022-06-24 10:50:00,77.58,77.6,77.43,77.46,18394.0,67.053,67.0702,66.9233,66.9492,18394.0
2022-06-24 10:55:00,77.43,77.51,77.43,77.45,6349.0,66.9233,66.9925,66.9233,66.9406,6349.0
2022-06-24 11:00:00,77.47,77.49,77.38,77.42,9641.0,66.9579,66.9752,66.8801,66.9147,9641.0
2022-06-24 11:05:00,77.41,77.44,77.33,77.41,12491.0,66.906,66.932,66.8369,66.906,12491.0
2022-06-24 11:10:00,77.42,77.63,77.41,77.63,10738.0,66.9147,67.0962,66.906,67.0962,10738.0
2022-06-24 11:15:00,77.63,77.69,77.6,77.69,18075.0,67.0962,67.148,67.0702,67.148,18075.0
2022-06-24 11:20:00,77.68,77.75,77.66,77.66,25093.0,67.1394,67.1999,67.1221,67.1221,25093.0
2022-06-24 11:25:00,77.66,77.68,77.59,77.64,20877.0,67.1221,67.1394,67.0616,67.1048,20877.0
2022-06-24 11:30:00,77.65,77.7,77.57,77.7,17843.0,67.1135,67.1567,67.0443,67.1567,17843.0
2022-06-24 11:35:00,77.7,77.73,77.64,77.7,13290.0,67.1567,67.1826,67.1048,67.1567,13290.0
2022-06-24 11:40:00,77.69,77.8,77.68,77.8,12838.0,67.148,67.2431,67.1394,67.2431,12838.0
2022-06-24 11:45:00,77.81,77.85,77.74,77.74,12989.0,67.2517,67.2863,67.1912,67.1912,12989.0
2022-06-24 11:50:00,77.73,77.83,77.72,77.75,12077.0,67.1826,67.269,67.174,67.1999,12077.0
2022-06-24 11:55:00,77.75,77.77,77.7,77.74,12611.0,67.1999,67.2172,67.1567,67.1912,12611.0
2022-06-24 12:00:00,77.73,77.84,77.72,77.82,16875.0,67.1826,67.2777,67.174,67.2604,16875.0
2022-06-24 12:05:00,77.81,77.85,77.79,77.85,12338.0,67.2517,67.2863,67.2345,67.2863,12338.0
2022-06-24 12:10:00,77.86,77.96,77.83,77.93,8500.0,67.295,67.3814,67.269,67.3555,8500.0
2022-06-24 12:15:00,77.96,78.02,77.95,78.02,11242.0,67.3814,67.4333,67.3728,67.4333,11242.0
2022-06-24 12:20:00,78.02,78.03,77.91,77.91,10911.0,67.4333,67.4419,67.3382,67.3382,10911.0
2022-06-24 12:25:00,77.92,77.93,77.85,77.87,10683.0,67.3468,67.3555,67.2863,67.3036,10683.0
2022-06-24 12:30:00,77.87,77.91,77.87,77.89,7590.0,67.3036,67.3382,67.3036,67.3209,7590.0
2022-06-24 12:35:00,77.88,77.91,77.86,77.9,7336.0,67.3123,67.3382,67.295,67.3295,7336.0
2022-06-24 12:40:00,77.9,77.97,77.88,77.96,7838.0,67.3295,67.39,67.3123,67.3814,7838.0
2022-06-24 12:45:00,77.96,77.96,77.87,77.9,9551.0,67.3814,67.3814,67.3036,67.3295,9551.0
2022-06-24 12:50:00,77.91,77.93,77.9,77.92,8419.0,67.3382,67.3555,67.3295,67.3468,8419.0
2022-06-24 12:55:00,77.92,77.97,77.86,77.86,12549.0,67.3468,67.39,67.295,67.295,12549.0
2022-06-24 13:00:00,77.85,77.93,77.85,77.93,9720.0,67.2863,67.3555,67.2863,67.3555,9720.0
2022-06-24 13:05:00,77.94,77.95,77.83,77.84,8782.0,67.3641,67.3728,67.269,67.2777,8782.0
2022-06-24 13:10:00,77.84,77.88,77.82,77.83,12701.0,67.2777,67.3123,67.2604,67.269,12701.0
2022-06-24 13:15:00,77.82,77.83,77.71,77.73,15686.0,67.2604,67.269,67.1653,67.1826,15686.0
2022-06-24 13:20:00,77.73,77.84,77.72,77.83,7116.0,67.1826,67.2777,67.174,67.269,7116.0
2022-06-24 13:25:00,77.84,77.88,77.82,77.87,9689.0,67.2777,67.3123,67.2604,67.3036,9689.0
2022-06-24 13:30:00,77.86,77.9,77.83,77.84,11250.0,67.295,67.3295,67.269,67.2777,11250.0
2022-06-24 13:35:00,77.84,77.94,77.83,77.92,10895.0,67.2777,67.3641,67.269,67.3468,10895.0
2022-06-24 13:40:00,77.92,78.04,77.92,78.03,15185.0,67.3468,67.4505,67.3468,67.4419,15185.0
2022-06-24 13:45:00,78.02,78.02,77.98,78.02,8241.0,67.4333,67.4333,67.3987,67.4333,8241.0
2022-06-24 13:50:00,78.02,78.04,77.94,77.94,7670.0,67.4333,67.4505,67.3641,67.3641,7670.0
2022-06-24 13:55:00,77.92,77.96,77.84,77.86,24428.0,67.3468,67.3814,67.2777,67.295,24428.0
2022-06-24 14:00:00,77.87,77.94,77.86,77.92,11325.0,67.3036,67.3641,67.295,67.3468,11325.0
2022-06-24 14:05:00,77.93,77.99,77.92,77.99,9046.0,67.3555,67.4073,67.3468,67.4073,9046.0
2022-06-24 14:10:00,77.99,78.14,77.98,78.11,20736.0,67.4073,67.537,67.3987,67.511,20736.0
2022-06-24 14:15:00,78.11,78.11,78.02,78.04,7620.0,67.511,67.511,67.4333,67.4505,7620.0
2022-06-24 14:20:00,78.04,78.04,77.97,78.02,52923.0,67.4505,67.4505,67.39,67.4333,52923.0
2022-06-24 14:25:00,78.01,78.07,77.99,78.06,16305.0,67.4246,67.4765,67.4073,67.4678,16305.0
2022-06-24 14:30:00,78.05,78.14,78.04,78.12,17487.0,67.4592,67.537,67.4505,67.5197,17487.0
2022-06-24 14:35:00,78.12,78.16,78.11,78.11,20263.0,67.5197,67.5543,67.511,67.511,20263.0
2022-06-24 14:40:00,78.11,78.13,78.06,78.09,13946.0,67.511,67.5283,67.4678,67.4938,13946.0
2022-06-24 14:45:00,78.09,78.12,78.08,78.11,15106.0,67.4938,67.5197,67.4851,67.511,15106.0
2022-06-24 14:50:00,78.09,78.17,78.09,78.17,11730.0,67.4938,67.5629,67.4938,67.5629,11730.0
2022-06-24 14:55:00,78.16,78.18,78.12,78.17,11297.0,67.5543,67.5715,67.5197,67.5629,11297.0
2022-06-24 15:00:00,78.17,78.22,78.15,78.22,14317.0,67.5629,67.6061,67.5456,67.6061,14317.0
2022-06-24 15:05:00,78.23,78.25,78.19,78.19,12919.0,67.6148,67.632,67.5802,67.5802,12919.0
2022-06-24 15:10:00,78.19,78.21,78.14,78.2,16603.0,67.5802,67.5975,67.537,67.5888,16603.0
2022-06-24 15:15:00,78.2,78.22,78.14,78.18,28551.0,67.5888,67.6061,67.537,67.5715,28551.0
2022-06-24 15:20:00,78.17,78.2,78.11,78.18,26973.0,67.5629,67.5888,67.511,67.5715,26973.0
2022-06-24 15:25:00,78.17,78.18,78.09,78.14,35804.0,67.5629,67.5715,67.4938,67.537,35804.0
2022-06-24 15:30:00,78.13,78.16,78.09,78.14,25373.0,67.5283,67.5543,67.4938,67.537,25373.0
2022-06-24 15:35:00,78.14,78.21,78.12,78.21,31321.0,67.537,67.5975,67.5197,67.5975,31321.0
2022-06-24 15:40:00,78.2,78.27,78.18,78.26,42035.0,67.5888,67.6493,67.5715,67.6407,42035.0
2022-06-24 15:45:00,78.25,78.35,78.25,78.26,53796.0,67.632,67.7185,67.632,67.6407,53796.0
2022-06-24 15:50:00,78.27,78.31,78.13,78.15,100339.0,67.6493,67.6839,67.5283,67.5456,100339.0
2022-06-24 15:55:00,78.14,78.16,77.98,78.16,201410.0,67.537,67.5543,67.3987,67.5543,201410.0
2022-06-27 09:30:00,77.73,77.81,77.45,77.73,55035.0,67.1826,67.2517,66.9406,67.1826,55035.0
2022-06-27 09:35:00,77.75,77.99,77.75,77.99,10962.0,67.1999,67.4073,67.1999,67.4073,10962.0
2022-06-27 09:40:00,77.98,78.29,77.96,78.15,10434.0,67.3987,67.6666,67.3814,67.5456,10434.0
2022-06-27 09:45:00,78.17,78.27,78.04,78.11,10531.0,67.5629,67.6493,67.4505,67.511,10531.0
2022-06-27 09:50:00,78.14,78.21,77.94,77.94,14867.0,67.537,67.5975,67.3641,67.3641,14867.0
2022-06-27 09:55:00,77.93,77.94,77.76,77.91,15012.0,67.3555,67.3641,67.2085,67.3382,15012.0
2022-06-27 10:00:00,77.92,78.02,77.83,77.94,26478.0,67.3468,67.4333,67.269,67.3641,26478.0
2022-06-27 10:05:00,77.95,78.07,77.93,78.06,18373.0,67.3728,67.4765,67.3555,67.4678,18373.0
2022-06-27 10:10:00,78.05,78.24,78.03,78.23,12337.0,67.4592,67.6234,67.4419,67.6148,12337.0
2022-06-27 10:15:00,78.22,78.37,78.21,78.37,14905.0,67.6061,67.7358,67.5975,67.7358,14905.0
2022-06-27 10:20:00,78.37,78.47,78.34,78.39,13539.0,67.7358,67.8222,67.7098,67.753,13539.0
2022-06-27 10:25:00,78.36,78.38,78.22,78.22,11908.0,67.7271,67.7444,67.6061,67.6061,11908.0
2022-06-27 10:30:00,78.24,78.31,78.16,78.18,12709.0,67.6234,67.6839,67.5543,67.5715,12709.0
2022-06-27 10:35:00,78.2,78.31,78.19,78.21,10648.0,67.5888,67.6839,67.5802,67.5975,10648.0
2022-06-27 10:40:00,78.19,78.37,78.18,78.35,10415.0,67.5802,67.7358,67.5715,67.7185,10415.0
2022-06-27 10:45:00,78.33,78.36,78.2,78.33,41574.0,67.7012,67.7271,67.5888,67.7012,41574.0
2022-06-27 10:50:00,78.35,78.46,78.34,78.45,8202.0,67.7185,67.8135,67.7098,67.8049,8202.0
2022-06-27 10:55:00,78.44,78.44,78.27,78.27,10481.0,67.7963,67.7963,67.6493,67.6493,10481.0
2022-06-27 11:00:00,78.28,78.32,78.15,78.15,11580.0,67.658,67.6925,67.5456,67.5456,11580.0
2022-06-27 11:05:00,78.16,78.3,78.15,78.3,12536.0,67.5543,67.6753,67.5456,67.6753,12536.0
2022-06-27 11:10:00,78.27,78.43,78.27,78.4,11478.0,67.6493,67.7876,67.6493,67.7617,11478.0
2022-06-27 11:15:00,78.39,78.46,78.36,78.45,18963.0,67.753,67.8135,67.7271,67.8049,18963.0
2022-06-27 11:20:00,78.44,78.47,78.37,78.43,37463.0,67.7963,67.8222,67.7358,67.7876,37463.0
2022-06-27 11:25:00,78.44,78.53,78.42,78.45,14419.0,67.7963,67.8741,67.779,67.8049,14419.0
2022-06-27 11:30:00,78.45,78.52,78.41,78.45,9658.0,67.8049,67.8654,67.7703,67.8049,9658.0
2022-06-27 11:35:00,78.44,78.52,78.43,78.5,10184.0,67.7963,67.8654,67.7876,67.8481,10184.0
2022-06-27 11:40:00,78.52,78.63,78.52,78.62,12586.0,67.8654,67.9605,67.8654,67.9518,12586.0
2022-06-27 11:45:00,78.63,78.63,78.48,78.6,21301.0,67.9605,67.9605,67.8308,67.9346,21301.0
2022-06-27 11:50:00,78.59,78.7,78.57,78.7,28642.0,67.9259,68.021,67.9086,68.021,28642.0
2022-06-27 11:55:00,78.7,78.85,78.67,78.85,22389.0,68.021,68.1506,67.9951,68.1506,22389.0
2022-06-27 12:00:00,78.86,78.88,78.81,78.83,14087.0,68.1593,68.1766,68.1161,68.1333,14087.0
2022-06-27 12:05:00,78.82,78.85,78.79,78.83,7483.0,68.1247,68.1506,68.0988,68.1333,7483.0
2022-06-27 12:10:00,78.82,78.82,78.73,78.75,12934.0,68.1247,68.1247,68.0469,68.0642,12934.0
2022-06-27 12:15:00,78.75,78.84,78.74,78.84,11542.0,68.0642,68.142,68.0556,68.142,11542.0
2022-06-27 12:20:00,78.85,78.87,78.76,78.77,6733.0,68.1506,68.1679,68.0728,68.0815,6733.0
2022-06-27 12:25:00,78.77,78.78,78.7,78.78,19770.0,68.0815,68.0901,68.021,68.0901,19770.0
2022-06-27 12:30:00,78.78,78.79,78.73,78.77,19235.0,68.0901,68.0988,68.0469,68.0815,19235.0
2022-06-27 12:35:00,78.76,78.79,78.72,78.77,37473.0,68.0728,68.0988,68.0383,68.0815,37473.0
2022-06-27 12:40:00,78.78,78.82,78.77,78.78,6497.0,68.0901,68.1247,68.0815,68.0901,6497.0
2022-06-27 12:45:00,78.78,78.78,78.65,78.66,10310.0,68.0901,68.0901,67.9778,67.9864,10310.0
2022-06-27 12:50:00,78.66,78.75,78.65,78.74,8744.0,67.9864,68.0642,67.9778,68.0556,8744.0
2022-06-27 12:55:00,78.74,78.75,78.64,78.69,19429.0,68.0556,68.0642,67.9691,68.0123,19429.0
2022-06-27 13:00:00,78.71,78.71,78.48,78.49,19722.0,68.0296,68.0296,67.8308,67.8395,19722.0
2022-06-27 13:05:00,78.48,78.48,78.34,78.48,9097.0,67.8308,67.8308,67.7098,67.8308,9097.0
2022-06-27 13:10:00,78.48,78.57,78.46,78.56,7373.0,67.8308,67.9086,67.8135,67.9,7373.0
2022-06-27 13:15:00,78.55,78.56,78.47,78.56,10070.0,67.8913,67.9,67.8222,67.9,10070.0
2022-06-27 13:20:00,78.56,78.58,78.49,78.54,13150.0,67.9,67.9173,67.8395,67.8827,13150.0
2022-06-27 13:25:00,78.51,78.55,78.5,78.52,4880.0,67.8568,67.8913,67.8481,67.8654,4880.0
2022-06-27 13:30:00,78.51,78.55,78.48,78.54,5597.0,67.8568,67.8913,67.8308,67.8827,5597.0
2022-06-27 13:35:00,78.53,78.56,78.47,78.53,13416.0,67.8741,67.9,67.8222,67.8741,13416.0
2022-06-27 13:40:00,78.52,78.53,78.43,78.45,11230.0,67.8654,67.8741,67.7876,67.8049,11230.0
2022-06-27 13:45:00,78.46,78.46,78.38,78.45,8511.0,67.8135,67.8135,67.7444,67.8049,8511.0
2022-06-27 13:50:00,78.45,78.48,78.39,78.39,8980.0,67.8049,67.8308,67.753,67.753,8980.0
2022-06-27 13:55:00,78.39,78.42,78.38,78.4,15383.0,67.753,67.779,67.7444,67.7617,15383.0
2022-06-27 14:00:00,78.4,78.43,78.33,78.42,26326.0,67.7617,67.7876,67.7012,67.779,26326.0
2022-06-27 14:05:00,78.41,78.41,78.29,78.34,15099.0,67.7703,67.7703,67.6666,67.7098,15099.0
2022-06-27 14:10:00,78.34,78.35,78.24,78.35,10764.0,67.7098,67.7185,67.6234,67.7185,10764.0
2022-06-27 14:15:00,78.35,78.42,78.35,78.41,9534.0,67.7185,67.779,67.7185,67.7703,9534.0
2022-06-27 14:20:00,78.4,78.45,78.39,78.44,13241.0,67.7617,67.8049,67.753,67.7963,13241.0
2022-06-27 14:25:00,78.44,78.44,78.34,78.36,11467.0,67.7963,67.7963,67.7098,67.7271,11467.0
2022-06-27 14:30:00,78.36,78.42,78.34,78.36,19544.0,67.7271,67.779,67.7098,67.7271,19544.0
2022-06-27 14:35:00,78.36,78.39,78.31,78.34,13747.0,67.7271,67.753,67.6839,67.7098,13747.0
2022-06-27 14:40:00,78.33,78.34,78.31,78.33,5187.0,67.7012,67.7098,67.6839,67.7012,5187.0
2022-06-27 14:45:00,78.32,78.38,78.29,78.36,14502.0,67.6925,67.7444,67.6666,67.7271,14502.0
2022-06-27 14:50:00,78.36,78.46,78.34,78.46,8607.0,67.7271,67.8135,67.7098,67.8135,8607.0
2022-06-27 14:55:00,78.46,78.49,78.41,78.42,13115.0,67.8135,67.8395,67.7703,67.779,13115.0
2022-06-27 15:00:00,78.42,78.44,78.31,78.4,25869.0,67.779,67.7963,67.6839,67.7617,25869.0
2022-06-27 15:05:00,78.39,78.49,78.34,78.47,15379.0,67.753,67.8395,67.7098,67.8222,15379.0
2022-06-27 15:10:00,78.47,78.51,78.39,78.5,13615.0,67.8222,67.8568,67.753,67.8481,13615.0
2022-06-27 15:15:00,78.5,78.54,78.45,78.54,17816.0,67.8481,67.8827,67.8049,67.8827,17816.0
2022-06-27 15:20:00,78.54,78.54,78.43,78.48,19436.0,67.8827,67.8827,67.7876,67.8308,19436.0
2022-06-27 15:25:00,78.48,78.58,78.47,78.57,23015.0,67.8308,67.9173,67.8222,67.9086,23015.0
2022-06-27 15:30:00,78.56,78.58,78.46,78.47,25389.0,67.9,67.9173,67.8135,67.8222,25389.0
2022-06-27 15:35:00,78.47,78.49,78.4,78.42,20576.0,67.8222,67.8395,67.7617,67.779,20576.0
2022-06-27 15:40:00,78.42,78.56,78.38,78.55,34828.0,67.779,67.9,67.7444,67.8913,34828.0
2022-06-27 15:45:00,78.54,78.62,78.52,78.62,45795.0,67.8827,67.9518,67.8654,67.9518,45795.0
2022-06-27 15:50:00,78.64,78.65,78.45,78.51,78758.0,67.9691,67.9778,67.8049,67.8568,78758.0
2022-06-27 15:55:00,78.5,78.66,78.49,78.66,120115.0,67.8481,67.9864,67.8395,67.9864,120115.0
2022-06-28 09:30:00,78.85,79.02,78.69,79.02,38760.0,68.1506,68.2976,68.0123,68.2976,38760.0
2022-06-28 09:35:00,79.04,79.15,78.91,78.95,6146.0,68.3148,68.4099,68.2025,68.2371,6146.0
2022-06-28 09:40:00,78.96,79.17,78.91,79.13,12083.0,68.2457,68.4272,68.2025,68.3926,12083.0
2022-06-28 09:45:00,79.15,79.23,79.06,79.17,22471.0,68.4099,68.4791,68.3321,68.4272,22471.0
2022-06-28 09:50:00,79.16,79.3,79.15,79.26,9412.0,68.4186,68.5396,68.4099,68.505,9412.0
2022-06-28 09:55:00,79.25,79.38,79.24,79.28,24572.0,68.4964,68.6087,68.4877,68.5223,24572.0
2022-06-28 10:00:00,79.26,79.29,79.09,79.17,39229.0,68.505,68.5309,68.3581,68.4272,39229.0
2022-06-28 10:05:00,79.17,79.23,79.11,79.11,28660.0,68.4272,68.4791,68.3753,68.3753,28660.0
2022-06-28 10:10:00,79.11,79.22,79.11,79.14,40676.0,68.3753,68.4704,68.3753,68.4013,40676.0
2022-06-28 10:15:00,79.12,79.17,79.07,79.16,32869.0,68.384,68.4272,68.3408,68.4186,32869.0
2022-06-28 10:20:00,79.18,79.25,79.13,79.21,58507.0,68.4359,68.4964,68.3926,68.4618,58507.0
2022-06-28 10:25:00,79.2,79.21,79.1,79.11,18299.0,68.4531,68.4618,68.3667,68.3753,18299.0
2022-06-28 10:30:00,79.15,79.24,79.12,79.21,22525.0,68.4099,68.4877,68.384,68.4618,22525.0
2022-06-28 10:35:00,79.22,79.22,79.14,79.16,12425.0,68.4704,68.4704,68.4013,68.4186,12425.0
2022-06-28 10:40:00,79.14,79.19,79.06,79.07,17956.0,68.4013,68.4445,68.3321,68.3408,17956.0
2022-06-28 10:45:00,79.06,79.12,78.94,78.97,26534.0,68.3321,68.384,68.2284,68.2543,26534.0
2022-06-28 10:50:00,78.97,79.01,78.94,79.01,11836.0,68.2543,68.2889,68.2284,68.2889,11836.0
2022-06-28 10:55:00,78.99,79.22,78.98,79.22,111221.0,68.2716,68.4704,68.263,68.4704,111221.0
2022-06-28 11:00:00,79.21,79.21,79.07,79.09,9001.0,68.4618,68.4618,68.3408,68.3581,9001.0
2022-06-28 11:05:00,79.09,79.12,78.99,79.02,16335.0,68.3581,68.384,68.2716,68.2976,16335.0
2022-06-28 11:10:00,79.05,79.09,78.99,79.08,12078.0,68.3235,68.3581,68.2716,68.3494,12078.0
2022-06-28 11:15:00,79.07,79.07,78.95,78.99,11805.0,68.3408,68.3408,68.2371,68.2716,11805.0
2022-06-28 11:20:00,79.0,79.02,78.96,78.96,17201.0,68.2803,68.2976,68.2457,68.2457,17201.0
2022-06-28 11:25:00,78.97,78.99,78.86,78.89,18409.0,68.2543,68.2716,68.1593,68.1852,18409.0
2022-06-28 11:30:00,78.88,79.01,78.87,78.98,29110.0,68.1766,68.2889,68.1679,68.263,29110.0
2022-06-28 11:35:00,78.99,79.02,78.9,78.91,15473.0,68.2716,68.2976,68.1938,68.2025,15473.0
2022-06-28 11:40:00,78.92,78.93,78.77,78.78,23047.0,68.2111,68.2198,68.0815,68.0901,23047.0
2022-06-28 11:45:00,78.79,78.91,78.78,78.88,35811.0,68.0988,68.2025,68.0901,68.1766,35811.0
2022-06-28 11:50:00,78.87,78.97,78.87,78.94,37179.0,68.1679,68.2543,68.1679,68.2284,37179.0
2022-06-28 11:55:00,78.92,78.94,78.86,78.86,43576.0,68.2111,68.2284,68.1593,68.1593,43576.0
2022-06-28 12:00:00,78.85,78.89,78.77,78.77,11420.0,68.1506,68.1852,68.0815,68.0815,11420.0
2022-06-28 12:05:00,78.78,78.94,78.75,78.94,7363.0,68.0901,68.2284,68.0642,68.2284,7363.0
2022-06-28 12:10:00,78.93,78.97,78.9,78.91,10882.0,68.2198,68.2543,68.1938,68.2025,10882.0
2022-06-28 12:15:00,78.92,78.92,78.76,78.78,6033.0,68.2111,68.2111,68.0728,68.0901,6033.0
2022-06-28 12:20:00,78.78,78.81,78.75,78.8,9503.0,68.0901,68.1161,68.0642,68.1074,9503.0
2022-06-28 12:25:00,78.82,78.91,78.81,78.91,11110.0,68.1247,68.2025,68.1161,68.2025,11110.0
2022-06-28 12:30:00,78.9,78.91,78.82,78.87,11944.0,68.1938,68.2025,68.1247,68.1679,11944.0
2022-06-28 12:35:00,78.86,78.91,78.84,78.88,8986.0,68.1593,68.2025,68.142,68.1766,8986.0
2022-06-28 12:40:00,78.89,78.97,78.88,78.91,20158.0,68.1852,68.2543,68.1766,68.2025,20158.0
2022-06-28 12:45:00,78.93,79.01,78.91,78.93,20201.0,68.2198,68.2889,68.2025,68.2198,20201.0
2022-06-28 12:50:00,78.93,78.94,78.82,78.87,20683.0,68.2198,68.2284,68.1247,68.1679,20683.0
2022-06-28 12:55:00,78.87,78.91,78.78,78.78,38023.0,68.1679,68.2025,68.0901,68.0901,38023.0
2022-06-28 13:00:00,78.78,78.81,78.69,78.73,41950.0,68.0901,68.1161,68.0123,68.0469,41950.0
2022-06-28 13:05:00,78.73,78.75,78.58,78.62,32010.0,68.0469,68.0642,67.9173,67.9518,32010.0
2022-06-28 13:10:00,78.6,78.65,78.46,78.46,41417.0,67.9346,67.9778,67.8135,67.8135,41417.0
2022-06-28 13:15:00,78.47,78.56,78.46,78.51,20460.0,67.8222,67.9,67.8135,67.8568,20460.0
2022-06-28 13:20:00,78.52,78.64,78.52,78.64,19128.0,67.8654,67.9691,67.8654,67.9691,19128.0
2022-06-28 13:25:00,78.64,78.69,78.54,78.65,13368.0,67.9691,68.0123,67.8827,67.9778,13368.0
2022-06-28 13:30:00,78.66,78.72,78.65,78.7,22250.0,67.9864,68.0383,67.9778,68.021,22250.0
2022-06-28 13:35:00,78.7,78.73,78.58,78.59,13863.0,68.021,68.0469,67.9173,67.9259,13863.0
2022-06-28 13:40:00,78.6,78.66,78.6,78.63,12385.0,67.9346,67.9864,67.9346,67.9605,12385.0
2022-06-28 13:45:00,78.63,78.67,78.56,78.58,15839.0,67.9605,67.9951,67.9,67.9173,15839.0
2022-06-28 13:50:00,78.59,78.69,78.59,78.63,27512.0,67.9259,68.0123,67.9259,67.9605,27512.0
2022-06-28 13:55:00,78.63,78.72,78.61,78.71,16716.0,67.9605,68.0383,67.9432,68.0296,16716.0
2022-06-28 14:00:00,78.72,78.78,78.67,78.77,14650.0,68.0383,68.0901,67.9951,68.0815,14650.0
2022-06-28 14:05:00,78.76,78.76,78.67,78.69,13774.0,68.0728,68.0728,67.9951,68.0123,13774.0
2022-06-28 14:10:00,78.69,78.77,78.62,78.63,14599.0,68.0123,68.0815,67.9518,67.9605,14599.0
2022-06-28 14:15:00,78.61,78.61,78.5,78.52,10989.0,67.9432,67.9432,67.8481,67.8654,10989.0
2022-06-28 14:20:00,78.5,78.61,78.5,78.55,40487.0,67.8481,67.9432,67.8481,67.8913,40487.0
2022-06-28 14:25:00,78.56,78.65,78.56,78.61,13966.0,67.9,67.9778,67.9,67.9432,13966.0
2022-06-28 14:30:00,78.6,78.6,78.47,78.5,16692.0,67.9346,67.9346,67.8222,67.8481,16692.0
2022-06-28 14:35:00,78.51,78.51,78.43,78.43,18568.0,67.8568,67.8568,67.7876,67.7876,18568.0
2022-06-28 14:40:00,78.42,78.52,78.4,78.51,102842.0,67.779,67.8654,67.7617,67.8568,102842.0
2022-06-28 14:45:00,78.51,78.57,78.48,78.57,25456.0,67.8568,67.9086,67.8308,67.9086,25456.0
2022-06-28 14:50:00,78.57,78.61,78.48,78.52,21894.0,67.9086,67.9432,67.8308,67.8654,21894.0
2022-06-28 14:55:00,78.53,78.59,78.47,78.58,15190.0,67.8741,67.9259,67.8222,67.9173,15190.0
2022-06-28 15:00:00,78.58,78.59,78.51,78.56,52325.0,67.9173,67.9259,67.8568,67.9,52325.0
2022-06-28 15:05:00,78.55,78.65,78.51,78.65,18376.0,67.8913,67.9778,67.8568,67.9778,18376.0
2022-06-28 15:10:00,78.65,78.73,78.63,78.66,30329.0,67.9778,68.0469,67.9605,67.9864,30329.0
2022-06-28 15:15:00,78.66,78.66,78.56,78.61,15463.0,67.9864,67.9864,67.9,67.9432,15463.0
2022-06-28 15:20:00,78.61,78.76,78.55,78.76,31436.0,67.9432,68.0728,67.8913,68.0728,31436.0
2022-06-28 15:25:00,78.77,78.79,78.63,78.7,35703.0,68.0815,68.0988,67.9605,68.021,35703.0
2022-06-28 15:30:00,78.69,78.7,78.46,78.48,32438.0,68.0123,68.021,67.8135,67.8308,32438.0
2022-06-28 15:35:00,78.48,78.6,78.42,78.59,59253.0,67.8308,67.9346,67.779,67.9259,59253.0
2022-06-28 15:40:00,78.59,78.6,78.44,78.48,31495.0,67.9259,67.9346,67.7963,67.8308,31495.0
2022-06-28 15:45:00,78.47,78.51,78.41,78.47,75050.0,67.8222,67.8568,67.7703,67.8222,75050.0
2022-06-28 15:50:00,78.46,78.67,78.4,78.59,149093.0,67.8135,67.9951,67.7617,67.9259,149093.0
2022-06-28 15:55:00,78.59,78.6,78.44,78.54,189860.0,67.9259,67.9346,67.7963,67.8827,189860.0
2022-06-29 09:30:00,78.78,79.22,78.78,79.13,48715.0,68.0901,68.4704,68.0901,68.3926,48715.0
2022-06-29 09:35:00,79.13,79.13,78.92,78.98,6736.0,68.3926,68.3926,68.2111,68.263,6736.0
2022-06-29 09:40:00,78.99,79.11,78.84,79.08,14102.0,68.2716,68.3753,68.142,68.3494,14102.0
2022-06-29 09:45:00,79.06,79.08,78.73,78.75,11437.0,68.3321,68.3494,68.0469,68.0642,11437.0
2022-06-29 09:50:00,78.76,79.14,78.76,79.13,10783.0,68.0728,68.4013,68.0728,68.3926,10783.0
2022-06-29 09:55:00,79.08,79.09,78.95,78.97,6364.0,68.3494,68.3581,68.2371,68.2543,6364.0
2022-06-29 10:00:00,79.01,79.09,78.94,78.99,17578.0,68.2889,68.3581,68.2284,68.2716,17578.0
2022-06-29 10:05:00,78.98,78.99,78.79,78.84,10350.0,68.263,68.2716,68.0988,68.142,10350.0
2022-06-29 10:10:00,78.84,79.0,78.84,78.93,10197.0,68.142,68.2803,68.142,68.2198,10197.0
2022-06-29 10:15:00,78.95,79.03,78.81,78.82,10930.0,68.2371,68.3062,68.1161,68.1247,10930.0
2022-06-29 10:20:00,78.82,78.87,78.75,78.8,19465.0,68.1247,68.1679,68.0642,68.1074,19465.0
2022-06-29 10:25:00,78.8,78.88,78.75,78.86,16178.0,68.1074,68.1766,68.0642,68.1593,16178.0
2022-06-29 10:30:00,78.87,79.04,78.87,78.98,11275.0,68.1679,68.3148,68.1679,68.263,11275.0
2022-06-29 10:35:00,78.97,79.0,78.79,78.96,13182.0,68.2543,68.2803,68.0988,68.2457,13182.0
2022-06-29 10:40:00,78.97,79.02,78.9,78.9,11759.0,68.2543,68.2976,68.1938,68.1938,11759.0
2022-06-29 10:45:00,78.89,79.02,78.88,78.99,12073.0,68.1852,68.2976,68.1766,68.2716,12073.0
2022-06-29 10:50:00,78.99,79.06,78.95,78.97,17669.0,68.2716,68.3321,68.2371,68.2543,17669.0
2022-06-29 10:55:00,78.97,79.02,78.91,78.99,15892.0,68.2543,68.2976,68.2025,68.2716,15892.0
2022-06-29 11:00:00,78.97,79.05,78.89,78.97,241207.0,68.2543,68.3235,68.1852,68.2543,241207.0
2022-06-29 11:05:00,78.98,79.04,78.92,78.99,9785.0,68.263,68.3148,68.2111,68.2716,9785.0
2022-06-29 11:10:00,79.0,79.02,78.84,78.84,12810.0,68.2803,68.2976,68.142,68.142,12810.0
2022-06-29 11:15:00,78.84,78.91,78.81,78.84,35283.0,68.142,68.2025,68.1161,68.142,35283.0
2022-06-29 11:20:00,78.84,78.84,78.72,78.8,23790.0,68.142,68.142,68.0383,68.1074,23790.0
2022-06-29 11:25:00,78.8,78.85,78.72,78.73,8609.0,68.1074,68.1506,68.0383,68.0469,8609.0
2022-06-29 11:30:00,78.73,78.8,78.68,78.78,16693.0,68.0469,68.1074,68.0037,68.0901,16693.0
2022-06-29 11:35:00,78.8,78.88,78.78,78.83,15119.0,68.1074,68.1766,68.0901,68.1333,15119.0
2022-06-29 11:40:00,78.84,78.92,78.81,78.86,11829.0,68.142,68.2111,68.1161,68.1593,11829.0
2022-06-29 11:45:00,78.87,78.94,78.84,78.86,32852.0,68.1679,68.2284,68.142,68.1593,32852.0
2022-06-29 11:50:00,78.85,78.93,78.83,78.9,13124.0,68.1506,68.2198,68.1333,68.1938,13124.0
2022-06-29 11:55:00,78.9,78.9,78.72,78.79,15526.0,68.1938,68.1938,68.0383,68.0988,15526.0
2022-06-29 12:00:00,78.78,78.85,78.65,78.83,25457.0,68.0901,68.1506,67.9778,68.1333,25457.0
2022-06-29 12:05:00,78.84,79.05,78.84,78.94,38186.0,68.142,68.3235,68.142,68.2284,38186.0
2022-06-29 12:10:00,78.96,78.98,78.83,78.86,17309.0,68.2457,68.263,68.1333,68.1593,17309.0
2022-06-29 12:15:00,78.86,78.88,78.62,78.67,31198.0,68.1593,68.1766,67.9518,67.9951,31198.0
2022-06-29 12:20:00,78.68,78.79,78.66,78.71,45887.0,68.0037,68.0988,67.9864,68.0296,45887.0
2022-06-29 12:25:00,78.71,78.8,78.68,78.7,39572.0,68.0296,68.1074,68.0037,68.021,39572.0
2022-06-29 12:30:00,78.71,78.83,78.7,78.76,23529.0,68.0296,68.1333,68.021,68.0728,23529.0
2022-06-29 12:35:00,78.75,78.9,78.73,78.84,23136.0,68.0642,68.1938,68.0469,68.142,23136.0
2022-06-29 12:40:00,78.84,78.92,78.82,78.92,26168.0,68.142,68.2111,68.1247,68.2111,26168.0
2022-06-29 12:45:00,78.91,78.93,78.75,78.81,32109.0,68.2025,68.2198,68.0642,68.1161,32109.0
2022-06-29 12:50:00,78.81,78.96,78.8,78.95,25963.0,68.1161,68.2457,68.1074,68.2371,25963.0
2022-06-29 12:55:00,78.95,78.97,78.86,78.92,26626.0,68.2371,68.2543,68.1593,68.2111,26626.0
2022-06-29 13:00:00,78.91,78.92,78.79,78.83,26589.0,68.2025,68.2111,68.0988,68.1333,26589.0
2022-06-29 13:05:00,78.85,78.85,78.76,78.83,16824.0,68.1506,68.1506,68.0728,68.1333,16824.0
2022-06-29 13:10:00,78.83,78.88,78.72,78.74,19838.0,68.1333,68.1766,68.0383,68.0556,19838.0
2022-06-29 13:15:00,78.74,78.74,78.62,78.65,13322.0,68.0556,68.0556,67.9518,67.9778,13322.0
2022-06-29 13:20:00,78.63,78.76,78.6,78.76,23802.0,67.9605,68.0728,67.9346,68.0728,23802.0
2022-06-29 13:25:00,78.75,78.76,78.64,78.72,44856.0,68.0642,68.0728,67.9691,68.0383,44856.0
2022-06-29 13:30:00,78.72,78.75,78.67,78.7,77671.0,68.0383,68.0642,67.9951,68.021,77671.0
2022-06-29 13:35:00,78.71,78.81,78.7,78.78,63315.0,68.0296,68.1161,68.021,68.0901,63315.0
2022-06-29 13:40:00,78.78,78.79,78.71,78.75,36139.0,68.0901,68.0988,68.0296,68.0642,36139.0
2022-06-29 13:45:00,78.76,78.82,78.74,78.77,20362.0,68.0728,68.1247,68.0556,68.0815,20362.0
2022-06-29 13:50:00,78.77,78.91,78.77,78.9,29446.0,68.0815,68.2025,68.0815,68.1938,29446.0
2022-06-29 13:55:00,78.92,79.06,78.92,79.05,15174.0,68.2111,68.3321,68.2111,68.3235,15174.0
2022-06-29 14:00:00,79.07,79.19,79.07,79.16,27561.0,68.3408,68.4445,68.3408,68.4186,27561.0
2022-06-29 14:05:00,79.17,79.18,79.03,79.05,15875.0,68.4272,68.4359,68.3062,68.3235,15875.0
2022-06-29 14:10:00,79.04,79.1,79.0,79.04,22730.0,68.3148,68.3667,68.2803,68.3148,22730.0
2022-06-29 14:15:00,79.05,79.15,79.05,79.05,21199.0,68.3235,68.4099,68.3235,68.3235,21199.0
2022-06-29 14:20:00,79.03,79.04,78.95,79.0,17225.0,68.3062,68.3148,68.2371,68.2803,17225.0
2022-06-29 14:25:00,79.0,79.01,78.93,78.98,17854.0,68.2803,68.2889,68.2198,68.263,17854.0
2022-06-29 14:30:00,78.98,79.03,78.95,79.01,16736.0,68.263,68.3062,68.2371,68.2889,16736.0
2022-06-29 14:35:00,79.01,79.01,78.94,78.96,24264.0,68.2889,68.2889,68.2284,68.2457,24264.0
2022-06-29 14:40:00,78.96,79.0,78.89,78.93,53663.0,68.2457,68.2803,68.1852,68.2198,53663.0
2022-06-29 14:45:00,78.93,79.0,78.87,78.94,72559.0,68.2198,68.2803,68.1679,68.2284,72559.0
2022-06-29 14:50:00,78.94,78.96,78.85,78.95,62965.0,68.2284,68.2457,68.1506,68.2371,62965.0
2022-06-29 14:55:00,78.96,79.02,78.96,78.96,18784.0,68.2457,68.2976,68.2457,68.2457,18784.0
2022-06-29 15:00:00,78.97,78.99,78.86,78.92,43166.0,68.2543,68.2716,68.1593,68.2111,43166.0
2022-06-29 15:05:00,78.92,78.95,78.85,78.95,14033.0,68.2111,68.2371,68.1506,68.2371,14033.0
2022-06-29 15:10:00,78.95,78.95,78.85,78.89,19982.0,68.2371,68.2371,68.1506,68.1852,19982.0
2022-06-29 15:15:00,78.89,79.05,78.85,78.98,10955.0,68.1852,68.3235,68.1506,68.263,10955.0
2022-06-29 15:20:00,78.99,79.06,78.96,79.05,13710.0,68.2716,68.3321,68.2457,68.3235,13710.0
2022-06-29 15:25:00,79.05,79.17,79.04,79.17,8761.0,68.3235,68.4272,68.3148,68.4272,8761.0
2022-06-29 15:30:00,79.16,79.17,78.99,79.02,17877.0,68.4186,68.4272,68.2716,68.2976,17877.0
2022-06-29 15:35:00,79.01,79.04,78.95,78.98,16471.0,68.2889,68.3148,68.2371,68.263,16471.0
2022-06-29 15:40:00,78.97,79.02,78.96,79.01,23315.0,68.2543,68.2976,68.2457,68.2889,23315.0
2022-06-29 15:45:00,79.0,79.05,78.93,79.01,39369.0,68.2803,68.3235,68.2198,68.2889,39369.0
2022-06-29 15:50:00,79.02,79.13,78.99,79.06,71115.0,68.2976,68.3926,68.2716,68.3321,71115.0
2022-06-29 15:55:00,79.06,79.16,79.02,79.03,110376.0,68.3321,68.4186,68.2976,68.3062,110376.0
2022-06-30 09:30:00,78.58,78.78,78.38,78.56,43426.0,67.9173,68.0901,67.7444,67.9,43426.0
2022-06-30 09:35:00,78.6,78.71,78.5,78.65,24265.0,67.9346,68.0296,67.8481,67.9778,24265.0
2022-06-30 09:40:00,78.62,78.82,78.46,78.81,12188.0,67.9518,68.1247,67.8135,68.1161,12188.0
2022-06-30 09:45:00,78.82,79.27,78.73,79.25,39717.0,68.1247,68.5136,68.0469,68.4964,39717.0
2022-06-30 09:50:00,79.24,79.6,79.17,79.56,38056.0,68.4877,68.7989,68.4272,68.7643,38056.0
2022-06-30 09:55:00,79.57,79.57,79.15,79.19,14008.0,68.7729,68.7729,68.4099,68.4445,14008.0
2022-06-30 10:00:00,79.2,79.28,79.04,79.27,26738.0,68.4531,68.5223,68.3148,68.5136,26738.0
2022-06-30 10:05:00,79.27,79.41,79.25,79.33,18658.0,68.5136,68.6346,68.4964,68.5655,18658.0
2022-06-30 10:10:00,79.32,79.55,79.29,79.35,15518.0,68.5569,68.7556,68.5309,68.5828,15518.0
2022-06-30 10:15:00,79.34,79.44,79.27,79.29,13024.0,68.5741,68.6606,68.5136,68.5309,13024.0
2022-06-30 10:20:00,79.3,79.37,79.19,79.34,26247.0,68.5396,68.6001,68.4445,68.5741,26247.0
2022-06-30 10:25:00,79.35,79.42,79.32,79.4,10667.0,68.5828,68.6433,68.5569,68.626,10667.0
2022-06-30 10:30:00,79.4,79.61,79.37,79.49,32307.0,68.626,68.8075,68.6001,68.7038,32307.0
2022-06-30 10:35:00,79.49,79.69,79.48,79.67,21220.0,68.7038,68.8766,68.6951,68.8594,21220.0
2022-06-30 10:40:00,79.68,79.73,79.6,79.65,17372.0,68.868,68.9112,68.7989,68.8421,17372.0
2022-06-30 10:45:00,79.66,79.72,79.55,79.71,22669.0,68.8507,68.9026,68.7556,68.8939,22669.0
2022-06-30 10:50:00,79.72,79.79,79.65,79.79,12345.0,68.9026,68.9631,68.8421,68.9631,12345.0
2022-06-30 10:55:00,79.8,79.87,79.68,79.72,13845.0,68.9717,69.0322,68.868,68.9026,13845.0
2022-06-30 11:00:00,79.73,79.76,79.57,79.62,11723.0,68.9112,68.9371,68.7729,68.8161,11723.0
2022-06-30 11:05:00,79.65,79.65,79.53,79.56,17327.0,68.8421,68.8421,68.7384,68.7643,17327.0
2022-06-30 11:10:00,79.57,79.6,79.48,79.48,11907.0,68.7729,68.7989,68.6951,68.6951,11907.0
2022-06-30 11:15:00,79.48,79.49,79.28,79.31,17095.0,68.6951,68.7038,68.5223,68.5482,17095.0
2022-06-30 11:20:00,79.31,79.38,79.27,79.38,20310.0,68.5482,68.6087,68.5136,68.6087,20310.0
2022-06-30 11:25:00,79.39,79.53,79.38,79.46,36225.0,68.6174,68.7384,68.6087,68.6779,36225.0
2022-06-30 11:30:00,79.47,79.52,79.43,79.52,17944.0,68.6865,68.7297,68.6519,68.7297,17944.0
2022-06-30 11:35:00,79.52,79.64,79.49,79.59,12435.0,68.7297,68.8334,68.7038,68.7902,12435.0
2022-06-30 11:40:00,79.61,79.65,79.54,79.59,22165.0,68.8075,68.8421,68.747,68.7902,22165.0
2022-06-30 11:45:00,79.59,79.61,79.44,79.49,13269.0,68.7902,68.8075,68.6606,68.7038,13269.0
2022-06-30 11:50:00,79.5,79.55,79.48,79.52,16857.0,68.7124,68.7556,68.6951,68.7297,16857.0
2022-06-30 11:55:00,79.52,79.63,79.5,79.6,15054.0,68.7297,68.8248,68.7124,68.7989,15054.0
2022-06-30 12:00:00,79.61,79.75,79.59,79.75,19638.0,68.8075,68.9285,68.7902,68.9285,19638.0
2022-06-30 12:05:00,79.74,79.74,79.67,79.7,57580.0,68.9199,68.9199,68.8594,68.8853,57580.0
2022-06-30 12:10:00,79.7,79.73,79.59,79.69,48239.0,68.8853,68.9112,68.7902,68.8766,48239.0
2022-06-30 12:15:00,79.69,79.8,79.69,79.75,14114.0,68.8766,68.9717,68.8766,68.9285,14114.0
2022-06-30 12:20:00,79.74,79.83,79.73,79.79,19675.0,68.9199,68.9977,68.9112,68.9631,19675.0
2022-06-30 12:25:00,79.8,79.99,79.8,79.99,12876.0,68.9717,69.1359,68.9717,69.1359,12876.0
2022-06-30 12:30:00,79.98,80.05,79.95,79.98,36039.0,69.1273,69.1878,69.1014,69.1273,36039.0
2022-06-30 12:35:00,79.97,79.97,79.89,79.95,11871.0,69.1187,69.1187,69.0495,69.1014,11871.0
2022-06-30 12:40:00,79.95,80.03,79.94,80.03,13587.0,69.1014,69.1705,69.0927,69.1705,13587.0
2022-06-30 12:45:00,80.02,80.08,80.0,80.03,10422.0,69.1619,69.2137,69.1446,69.1705,10422.0
2022-06-30 12:50:00,80.03,80.14,80.0,80.13,15807.0,69.1705,69.2656,69.1446,69.2569,15807.0
2022-06-30 12:55:00,80.15,80.23,80.13,80.18,16132.0,69.2742,69.3434,69.2569,69.3002,16132.0
2022-06-30 13:00:00,80.19,80.27,80.16,80.26,14841.0,69.3088,69.3779,69.2829,69.3693,14841.0
2022-06-30 13:05:00,80.23,80.26,80.15,80.22,12401.0,69.3434,69.3693,69.2742,69.3347,12401.0
2022-06-30 13:10:00,80.21,80.21,80.07,80.07,21383.0,69.3261,69.3261,69.2051,69.2051,21383.0
2022-06-30 13:15:00,80.08,80.17,80.07,80.13,31010.0,69.2137,69.2915,69.2051,69.2569,31010.0
2022-06-30 13:20:00,80.13,80.24,80.12,80.24,14202.0,69.2569,69.352,69.2483,69.352,14202.0
2022-06-30 13:25:00,80.22,80.4,80.22,80.36,14453.0,69.3347,69.4903,69.3347,69.4557,14453.0
2022-06-30 13:30:00,80.36,80.47,80.35,80.44,11924.0,69.4557,69.5508,69.4471,69.5249,11924.0
2022-06-30 13:35:00,80.44,80.49,80.44,80.47,14925.0,69.5249,69.5681,69.5249,69.5508,14925.0
2022-06-30 13:40:00,80.48,80.54,80.41,80.41,25606.0,69.5595,69.6113,69.4989,69.4989,25606.0
2022-06-30 13:45:00,80.39,80.5,80.36,80.5,9374.0,69.4817,69.5767,69.4557,69.5767,9374.0
2022-06-30 13:50:00,80.49,80.59,80.48,80.55,16895.0,69.5681,69.6545,69.5595,69.62,16895.0
2022-06-30 13:55:00,80.55,80.58,80.48,80.58,16195.0,69.62,69.6459,69.5595,69.6459,16195.0
2022-06-30 14:00:00,80.59,80.6,80.45,80.48,18442.0,69.6545,69.6632,69.5335,69.5595,18442.0
2022-06-30 14:05:00,80.49,80.53,80.39,80.4,16069.0,69.5681,69.6027,69.4817,69.4903,16069.0
2022-06-30 14:10:00,80.38,80.4,80.21,80.22,18972.0,69.473,69.4903,69.3261,69.3347,18972.0
2022-06-30 14:15:00,80.21,80.32,80.19,80.27,8375.0,69.3261,69.4212,69.3088,69.3779,8375.0
2022-06-30 14:20:00,80.28,80.29,80.01,80.01,9875.0,69.3866,69.3952,69.1532,69.1532,9875.0
2022-06-30 14:25:00,80.0,80.15,79.92,80.13,13000.0,69.1446,69.2742,69.0754,69.2569,13000.0
2022-06-30 14:30:00,80.13,80.19,80.08,80.12,8065.0,69.2569,69.3088,69.2137,69.2483,8065.0
2022-06-30 14:35:00,80.11,80.2,80.08,80.18,9325.0,69.2397,69.3174,69.2137,69.3002,9325.0
2022-06-30 14:40:00,80.17,80.19,79.94,79.99,9094.0,69.2915,69.3088,69.0927,69.1359,9094.0
2022-06-30 14:45:00,79.98,80.07,79.94,79.95,7669.0,69.1273,69.2051,69.0927,69.1014,7669.0
2022-06-30 14:50:00,79.97,79.97,79.86,79.89,9991.0,69.1187,69.1187,69.0236,69.0495,9991.0
2022-06-30 14:55:00,79.87,79.98,79.86,79.97,8475.0,69.0322,69.1273,69.0236,69.1187,8475.0
2022-06-30 15:00:00,79.99,80.01,79.89,79.9,12121.0,69.1359,69.1532,69.0495,69.0582,12121.0
2022-06-30 15:05:00,79.89,79.89,79.63,79.69,12451.0,69.0495,69.0495,68.8248,68.8766,12451.0
2022-06-30 15:10:00,79.7,79.79,79.66,79.78,16930.0,68.8853,68.9631,68.8507,68.9544,16930.0
2022-06-30 15:15:00,79.77,79.78,79.62,79.71,13503.0,68.9458,68.9544,68.8161,68.8939,13503.0
2022-06-30 15:20:00,79.72,79.8,79.68,79.79,14775.0,68.9026,68.9717,68.868,68.9631,14775.0
2022-06-30 15:25:00,79.81,79.89,79.77,79.89,13964.0,68.9804,69.0495,68.9458,69.0495,13964.0
2022-06-30 15:30:00,79.89,80.01,79.88,80.01,20644.0,69.0495,69.1532,69.0409,69.1532,20644.0
2022-06-30 15:35:00,80.01,80.13,79.95,80.0,31565.0,69.1532,69.2569,69.1014,69.1446,31565.0
2022-06-30 15:40:00,79.98,80.0,79.65,79.69,35411.0,69.1273,69.1446,68.8421,68.8766,35411.0
2022-06-30 15:45:00,79.67,79.96,79.65,79.9,51784.0,68.8594,69.11,68.8421,69.0582,51784.0
2022-06-30 15:50:00,79.9,80.01,79.54,79.56,109566.0,69.0582,69.1532,68.747,68.7643,109566.0
2022-06-30 15:55:00,79.56,79.82,79.51,79.81,268819.0,68.7643,68.989,68.7211,68.9804,268819.0
2022-07-01 09:30:00,80.04,80.04,79.51,79.99,74383.0,69.1792,69.1792,68.7211,69.1359,74383.0
2022-07-01 09:35:00,79.96,80.07,79.92,79.96,23517.0,69.11,69.2051,69.0754,69.11,23517.0
2022-07-01 09:40:00,79.94,80.34,79.91,80.23,50907.0,69.0927,69.4384,69.0668,69.3434,50907.0
2022-07-01 09:45:00,80.22,80.24,80.01,80.01,32634.0,69.3347,69.352,69.1532,69.1532,32634.0
2022-07-01 09:50:00,80.0,80.09,79.95,79.97,23708.0,69.1446,69.2224,69.1014,69.1187,23708.0
2022-07-01 09:55:00,79.97,80.11,79.9,80.08,31182.0,69.1187,69.2397,69.0582,69.2137,31182.0
2022-07-01 10:00:00,80.07,80.14,79.81,79.86,54762.0,69.2051,69.2656,68.9804,69.0236,54762.0
2022-07-01 10:05:00,79.89,79.9,79.61,79.69,24136.0,69.0495,69.0582,68.8075,68.8766,24136.0
2022-07-01 10:10:00,79.71,79.73,79.44,79.53,23721.0,68.8939,68.9112,68.6606,68.7384,23721.0
2022-07-01 10:15:00,79.54,79.71,79.44,79.49,20885.0,68.747,68.8939,68.6606,68.7038,20885.0
2022-07-01 10:20:00,79.48,79.78,79.48,79.76,23778.0,68.6951,68.9544,68.6951,68.9371,23778.0
2022-07-01 10:25:00,79.76,80.0,79.74,79.94,22271.0,68.9371,69.1446,68.9199,69.0927,22271.0
2022-07-01 10:30:00,79.94,80.36,79.93,80.36,38059.0,69.0927,69.4557,69.0841,69.4557,38059.0
2022-07-01 10:35:00,80.34,80.42,80.31,80.39,12283.0,69.4384,69.5076,69.4125,69.4817,12283.0
2022-07-01 10:40:00,80.37,80.49,80.34,80.41,14040.0,69.4644,69.5681,69.4384,69.4989,14040.0
2022-07-01 10:45:00,80.42,80.54,80.4,80.47,43418.0,69.5076,69.6113,69.4903,69.5508,43418.0
2022-07-01 10:50:00,80.46,80.49,80.34,80.47,18162.0,69.5422,69.5681,69.4384,69.5508,18162.0
2022-07-01 10:55:00,80.48,80.5,80.39,80.41,10214.0,69.5595,69.5767,69.4817,69.4989,10214.0
2022-07-01 11:00:00,80.43,80.6,80.36,80.51,34542.0,69.5162,69.6632,69.4557,69.5854,34542.0
2022-07-01 11:05:00,80.5,80.56,80.44,80.48,46360.0,69.5767,69.6286,69.5249,69.5595,46360.0
2022-07-01 11:10:00,80.5,80.6,80.47,80.47,15928.0,69.5767,69.6632,69.5508,69.5508,15928.0
2022-07-01 11:15:00,80.48,80.63,80.44,80.5,16096.0,69.5595,69.6891,69.5249,69.5767,16096.0
2022-07-01 11:20:00,80.49,80.54,80.45,80.48,7910.0,69.5681,69.6113,69.5335,69.5595,7910.0
2022-07-01 11:25:00,80.46,80.55,80.46,80.51,19602.0,69.5422,69.62,69.5422,69.5854,19602.0
2022-07-01 11:30:00,80.52,80.72,80.46,80.64,12111.0,69.594,69.7669,69.5422,69.6977,12111.0
2022-07-01 11:35:00,80.66,80.75,80.62,80.63,9403.0,69.715,69.7928,69.6805,69.6891,9403.0
2022-07-01 11:40:00,80.65,80.65,80.53,80.56,6492.0,69.7064,69.7064,69.6027,69.6286,6492.0
2022-07-01 11:45:00,80.57,80.65,80.54,80.58,10070.0,69.6372,69.7064,69.6113,69.6459,10070.0
2022-07-01 11:50:00,80.57,80.57,80.46,80.49,57291.0,69.6372,69.6372,69.5422,69.5681,57291.0
2022-07-01 11:55:00,80.48,80.55,80.34,80.41,91855.0,69.5595,69.62,69.4384,69.4989,91855.0
2022-07-01 12:00:00,80.42,80.46,80.4,80.42,10161.0,69.5076,69.5422,69.4903,69.5076,10161.0
2022-07-01 12:05:00,80.45,80.5,80.37,80.37,8907.0,69.5335,69.5767,69.4644,69.4644,8907.0
2022-07-01 12:10:00,80.38,80.4,80.25,80.29,4877.0,69.473,69.4903,69.3607,69.3952,4877.0
2022-07-01 12:15:00,80.28,80.39,80.26,80.37,10847.0,69.3866,69.4817,69.3693,69.4644,10847.0
2022-07-01 12:20:00,80.35,80.38,80.31,80.38,3831.0,69.4471,69.473,69.4125,69.473,3831.0
2022-07-01 12:25:00,80.4,80.4,80.3,80.36,3419.0,69.4903,69.4903,69.4039,69.4557,3419.0
2022-07-01 12:30:00,80.36,80.46,80.35,80.36,12956.0,69.4557,69.5422,69.4471,69.4557,12956.0
2022-07-01 12:35:00,80.37,80.43,80.37,80.37,5154.0,69.4644,69.5162,69.4644,69.4644,5154.0
2022-07-01 12:40:00,80.33,80.36,80.3,80.31,7300.0,69.4298,69.4557,69.4039,69.4125,7300.0
2022-07-01 12:45:00,80.28,80.41,80.25,80.41,14292.0,69.3866,69.4989,69.3607,69.4989,14292.0
2022-07-01 12:50:00,80.42,80.55,80.42,80.52,14090.0,69.5076,69.62,69.5076,69.594,14090.0
2022-07-01 12:55:00,80.51,80.52,80.43,80.44,27228.0,69.5854,69.594,69.5162,69.5249,27228.0
2022-07-01 13:00:00,80.43,80.57,80.43,80.43,29255.0,69.5162,69.6372,69.5162,69.5162,29255.0
2022-07-01 13:05:00,80.43,80.49,80.39,80.48,13044.0,69.5162,69.5681,69.4817,69.5595,13044.0
2022-07-01 13:10:00,80.48,80.51,80.39,80.49,90409.0,69.5595,69.5854,69.4817,69.5681,90409.0
2022-07-01 13:15:00,80.5,80.57,80.46,80.55,11216.0,69.5767,69.6372,69.5422,69.62,11216.0
2022-07-01 13:20:00,80.54,80.55,80.45,80.51,13644.0,69.6113,69.62,69.5335,69.5854,13644.0
2022-07-01 13:25:00,80.51,80.59,80.49,80.55,13583.0,69.5854,69.6545,69.5681,69.62,13583.0
2022-07-01 13:30:00,80.55,80.64,80.55,80.63,7743.0,69.62,69.6977,69.62,69.6891,7743.0
2022-07-01 13:35:00,80.64,80.77,80.58,80.67,30398.0,69.6977,69.8101,69.6459,69.7237,30398.0
2022-07-01 13:40:00,80.69,80.77,80.67,80.75,12595.0,69.741,69.8101,69.7237,69.7928,12595.0
2022-07-01 13:45:00,80.75,80.87,80.75,80.86,25114.0,69.7928,69.8965,69.7928,69.8879,25114.0
2022-07-01 13:50:00,80.86,80.86,80.71,80.71,15674.0,69.8879,69.8879,69.7582,69.7582,15674.0
2022-07-01 13:55:00,80.72,80.79,80.68,80.77,7537.0,69.7669,69.8274,69.7323,69.8101,7537.0
2022-07-01 14:00:00,80.79,80.83,80.76,80.76,8962.0,69.8274,69.862,69.8015,69.8015,8962.0
2022-07-01 14:05:00,80.75,80.75,80.64,80.7,15785.0,69.7928,69.7928,69.6977,69.7496,15785.0
2022-07-01 14:10:00,80.7,80.7,80.57,80.69,7209.0,69.7496,69.7496,69.6372,69.741,7209.0
2022-07-01 14:15:00,80.71,80.78,80.68,80.78,10600.0,69.7582,69.8187,69.7323,69.8187,10600.0
2022-07-01 14:20:00,80.78,80.86,80.76,80.84,14722.0,69.8187,69.8879,69.8015,69.8706,14722.0
2022-07-01 14:25:00,80.86,80.87,80.78,80.8,25391.0,69.8879,69.8965,69.8187,69.836,25391.0
2022-07-01 14:30:00,80.81,80.98,80.81,80.96,59441.0,69.8447,69.9916,69.8447,69.9743,59441.0
2022-07-01 14:35:00,80.98,80.99,80.9,80.92,12857.0,69.9916,70.0002,69.9225,69.9397,12857.0
2022-07-01 14:40:00,80.93,80.93,80.75,80.79,19700.0,69.9484,69.9484,69.7928,69.8274,19700.0
2022-07-01 14:45:00,80.79,80.93,80.77,80.92,15392.0,69.8274,69.9484,69.8101,69.9397,15392.0
2022-07-01 14:50:00,80.92,80.94,80.79,80.81,12406.0,69.9397,69.957,69.8274,69.8447,12406.0
2022-07-01 14:55:00,80.79,80.85,80.76,80.8,30805.0,69.8274,69.8792,69.8015,69.836,30805.0
2022-07-01 15:00:00,80.81,80.83,80.73,80.78,16365.0,69.8447,69.862,69.7755,69.8187,16365.0
2022-07-01 15:05:00,80.79,80.98,80.78,80.98,9764.0,69.8274,69.9916,69.8187,69.9916,9764.0
2022-07-01 15:10:00,80.99,81.07,80.96,80.97,37209.0,70.0002,70.0694,69.9743,69.983,37209.0
2022-07-01 15:15:00,80.98,81.0,80.93,80.97,25747.0,69.9916,70.0089,69.9484,69.983,25747.0
2022-07-01 15:20:00,80.98,80.98,80.83,80.92,22471.0,69.9916,69.9916,69.862,69.9397,22471.0
2022-07-01 15:25:00,80.92,80.95,80.85,80.87,14433.0,69.9397,69.9657,69.8792,69.8965,14433.0
2022-07-01 15:30:00,80.87,81.0,80.87,80.97,25079.0,69.8965,70.0089,69.8965,69.983,25079.0
2022-07-01 15:35:00,80.98,81.16,80.98,81.16,19038.0,69.9916,70.1472,69.9916,70.1472,19038.0
2022-07-01 15:40:00,81.16,81.27,81.15,81.15,26605.0,70.1472,70.2423,70.1385,70.1385,26605.0
2022-07-01 15:45:00,81.15,81.26,81.15,81.23,62485.0,70.1385,70.2336,70.1385,70.2077,62485.0
2022-07-01 15:50:00,81.24,81.29,81.0,81.16,114373.0,70.2163,70.2595,70.0089,70.1472,114373.0
2022-07-01 15:55:00,81.15,81.28,81.09,81.25,213866.0,70.1385,70.2509,70.0867,70.225,213866.0
2022-07-05 09:30:00,81.13,81.38,80.54,80.77,82686.0,70.1213,70.3373,69.6113,69.8101,82686.0
2022-07-05 09:35:00,80.73,80.88,80.6,80.67,21970.0,69.7755,69.9052,69.6632,69.7237,21970.0
2022-07-05 09:40:00,80.67,80.68,80.26,80.29,64474.0,69.7237,69.7323,69.3693,69.3952,64474.0
2022-07-05 09:45:00,80.29,80.46,80.26,80.36,32799.0,69.3952,69.5422,69.3693,69.4557,32799.0
2022-07-05 09:50:00,80.35,80.35,80.09,80.09,49111.0,69.4471,69.4471,69.2224,69.2224,49111.0
2022-07-05 09:55:00,80.08,80.29,80.04,80.15,32303.0,69.2137,69.3952,69.1792,69.2742,32303.0
2022-07-05 10:00:00,80.16,80.24,80.01,80.03,54275.0,69.2829,69.352,69.1532,69.1705,54275.0
2022-07-05 10:05:00,80.04,80.04,79.86,79.95,24500.0,69.1792,69.1792,69.0236,69.1014,24500.0
2022-07-05 10:10:00,79.93,80.04,79.82,79.88,40145.0,69.0841,69.1792,68.989,69.0409,40145.0
2022-07-05 10:15:00,79.88,79.88,79.49,79.61,47753.0,69.0409,69.0409,68.7038,68.8075,47753.0
2022-07-05 10:20:00,79.6,79.91,79.57,79.83,32902.0,68.7989,69.0668,68.7729,68.9977,32902.0
2022-07-05 10:25:00,79.84,79.98,79.8,79.85,55285.0,69.0063,69.1273,68.9717,69.0149,55285.0
2022-07-05 10:30:00,79.86,79.97,79.66,79.66,57643.0,69.0236,69.1187,68.8507,68.8507,57643.0
2022-07-05 10:35:00,79.66,79.83,79.54,79.59,74219.0,68.8507,68.9977,68.747,68.7902,74219.0
2022-07-05 10:40:00,79.58,79.65,79.3,79.31,102297.0,68.7816,68.8421,68.5396,68.5482,102297.0
2022-07-05 10:45:00,79.32,79.51,79.31,79.4,63243.0,68.5569,68.7211,68.5482,68.626,63243.0
2022-07-05 10:50:00,79.4,79.41,79.2,79.22,45638.0,68.626,68.6346,68.4531,68.4704,45638.0
2022-07-05 10:55:00,79.23,79.24,78.88,78.92,46394.0,68.4791,68.4877,68.1766,68.2111,46394.0
2022-07-05 11:00:00,78.91,78.91,78.67,78.78,57092.0,68.2025,68.2025,67.9951,68.0901,57092.0
2022-07-05 11:05:00,78.78,79.03,78.71,79.01,80580.0,68.0901,68.3062,68.0296,68.2889,80580.0
2022-07-05 11:10:00,79.02,79.14,78.8,79.03,145901.0,68.2976,68.4013,68.1074,68.3062,145901.0
2022-07-05 11:15:00,79.02,79.13,78.95,79.06,36001.0,68.2976,68.3926,68.2371,68.3321,36001.0
2022-07-05 11:20:00,79.1,79.11,78.92,79.03,15896.0,68.3667,68.3753,68.2111,68.3062,15896.0
2022-07-05 11:25:00,79.03,79.07,78.81,78.87,28509.0,68.3062,68.3408,68.1161,68.1679,28509.0
2022-07-05 11:30:00,78.88,78.96,78.75,78.76,31491.0,68.1766,68.2457,68.0642,68.0728,31491.0
2022-07-05 11:35:00,78.75,78.91,78.73,78.91,17373.0,68.0642,68.2025,68.0469,68.2025,17373.0
2022-07-05 11:40:00,78.93,79.05,78.88,79.05,12452.0,68.2198,68.3235,68.1766,68.3235,12452.0
2022-07-05 11:45:00,79.09,79.12,79.02,79.12,19579.0,68.3581,68.384,68.2976,68.384,19579.0
2022-07-05 11:50:00,79.1,79.21,79.01,79.18,16120.0,68.3667,68.4618,68.2889,68.4359,16120.0
2022-07-05 11:55:00,79.17,79.21,79.12,79.14,14181.0,68.4272,68.4618,68.384,68.4013,14181.0
2022-07-05 12:00:00,79.15,79.33,79.14,79.28,33145.0,68.4099,68.5655,68.4013,68.5223,33145.0
2022-07-05 12:05:00,79.27,79.3,79.17,79.2,7865.0,68.5136,68.5396,68.4272,68.4531,7865.0
2022-07-05 12:10:00,79.2,79.26,79.08,79.09,12351.0,68.4531,68.505,68.3494,68.3581,12351.0
2022-07-05 12:15:00,79.1,79.1,78.87,78.96,18690.0,68.3667,68.3667,68.1679,68.2457,18690.0
2022-07-05 12:20:00,78.95,79.01,78.83,78.97,13204.0,68.2371,68.2889,68.1333,68.2543,13204.0
2022-07-05 12:25:00,78.99,79.01,78.8,78.8,10523.0,68.2716,68.2889,68.1074,68.1074,10523.0
2022-07-05 12:30:00,78.8,78.84,78.68,78.69,10431.0,68.1074,68.142,68.0037,68.0123,10431.0
2022-07-05 12:35:00,78.67,78.68,78.58,78.63,14624.0,67.9951,68.0037,67.9173,67.9605,14624.0
2022-07-05 12:40:00,78.63,78.66,78.52,78.6,17328.0,67.9605,67.9864,67.8654,67.9346,17328.0
2022-07-05 12:45:00,78.63,78.65,78.5,78.5,11121.0,67.9605,67.9778,67.8481,67.8481,11121.0
2022-07-05 12:50:00,78.5,78.59,78.49,78.57,14174.0,67.8481,67.9259,67.8395,67.9086,14174.0
2022-07-05 12:55:00,78.54,78.57,78.41,78.43,20263.0,67.8827,67.9086,67.7703,67.7876,20263.0
2022-07-05 13:00:00,78.44,78.53,78.42,78.44,22798.0,67.7963,67.8741,67.779,67.7963,22798.0
2022-07-05 13:05:00,78.43,78.44,78.34,78.41,21332.0,67.7876,67.7963,67.7098,67.7703,21332.0
2022-07-05 13:10:00,78.41,78.52,78.35,78.37,21948.0,67.7703,67.8654,67.7185,67.7358,21948.0
2022-07-05 13:15:00,78.36,78.36,78.21,78.31,30560.0,67.7271,67.7271,67.5975,67.6839,30560.0
2022-07-05 13:20:00,78.32,78.36,78.21,78.22,20214.0,67.6925,67.7271,67.5975,67.6061,20214.0
2022-07-05 13:25:00,78.21,78.28,78.12,78.14,30359.0,67.5975,67.658,67.5197,67.537,30359.0
2022-07-05 13:30:00,78.11,78.14,78.03,78.06,26195.0,67.511,67.537,67.4419,67.4678,26195.0
2022-07-05 13:35:00,78.08,78.25,78.06,78.24,15570.0,67.4851,67.632,67.4678,67.6234,15570.0
2022-07-05 13:40:00,78.28,78.38,78.23,78.34,15893.0,67.658,67.7444,67.6148,67.7098,15893.0
2022-07-05 13:45:00,78.35,78.4,78.22,78.38,8835.0,67.7185,67.7617,67.6061,67.7444,8835.0
2022-07-05 13:50:00,78.38,78.39,78.28,78.35,16081.0,67.7444,67.753,67.658,67.7185,16081.0
2022-07-05 13:55:00,78.35,78.39,78.27,78.37,22521.0,67.7185,67.753,67.6493,67.7358,22521.0
2022-07-05 14:00:00,78.37,78.62,78.36,78.62,21666.0,67.7358,67.9518,67.7271,67.9518,21666.0
2022-07-05 14:05:00,78.61,78.68,78.54,78.56,44949.0,67.9432,68.0037,67.8827,67.9,44949.0
2022-07-05 14:10:00,78.56,78.75,78.56,78.71,40171.0,67.9,68.0642,67.9,68.0296,40171.0
2022-07-05 14:15:00,78.7,78.78,78.61,78.78,53129.0,68.021,68.0901,67.9432,68.0901,53129.0
2022-07-05 14:20:00,78.78,78.87,78.75,78.86,34037.0,68.0901,68.1679,68.0642,68.1593,34037.0
2022-07-05 14:25:00,78.86,78.94,78.81,78.9,43027.0,68.1593,68.2284,68.1161,68.1938,43027.0
2022-07-05 14:30:00,78.9,79.01,78.9,78.96,43980.0,68.1938,68.2889,68.1938,68.2457,43980.0
2022-07-05 14:35:00,78.95,79.1,78.93,79.08,37811.0,68.2371,68.3667,68.2198,68.3494,37811.0
2022-07-05 14:40:00,79.09,79.16,79.08,79.13,51864.0,68.3581,68.4186,68.3494,68.3926,51864.0
2022-07-05 14:45:00,79.14,79.15,78.98,78.99,56298.0,68.4013,68.4099,68.263,68.2716,56298.0
2022-07-05 14:50:00,79.0,79.08,78.95,79.05,22866.0,68.2803,68.3494,68.2371,68.3235,22866.0
2022-07-05 14:55:00,79.05,79.12,79.02,79.11,21887.0,68.3235,68.384,68.2976,68.3753,21887.0
2022-07-05 15:00:00,79.11,79.32,79.09,79.32,33865.0,68.3753,68.5569,68.3581,68.5569,33865.0
2022-07-05 15:05:00,79.33,79.47,79.33,79.45,23059.0,68.5655,68.6865,68.5655,68.6692,23059.0
2022-07-05 15:10:00,79.44,80.03,79.41,79.91,228274.0,68.6606,69.1705,68.6346,69.0668,228274.0
2022-07-05 15:15:00,79.91,79.92,79.48,79.51,105885.0,69.0668,69.0754,68.6951,68.7211,105885.0
2022-07-05 15:20:00,79.52,79.55,79.44,79.51,36648.0,68.7297,68.7556,68.6606,68.7211,36648.0
2022-07-05 15:25:00,79.51,79.55,79.42,79.43,26645.0,68.7211,68.7556,68.6433,68.6519,26645.0
2022-07-05 15:30:00,79.4,79.47,79.33,79.46,27406.0,68.626,68.6865,68.5655,68.6779,27406.0
2022-07-05 15:35:00,79.45,79.45,79.23,79.23,31242.0,68.6692,68.6692,68.4791,68.4791,31242.0
2022-07-05 15:40:00,79.24,79.36,79.23,79.31,27191.0,68.4877,68.5914,68.4791,68.5482,27191.0
2022-07-05 15:45:00,79.31,79.46,79.31,79.46,51344.0,68.5482,68.6779,68.5482,68.6779,51344.0
2022-07-05 15:50:00,79.46,79.52,79.34,79.49,98086.0,68.6779,68.7297,68.5741,68.7038,98086.0
2022-07-05 15:55:00,79.49,79.53,79.27,79.44,258229.0,68.7038,68.7384,68.5136,68.6606,258229.0
2022-07-06 09:30:00,79.78,80.13,79.23,80.06,60893.0,68.9544,69.2569,68.4791,69.1964,60893.0
2022-07-06 09:35:00,80.05,80.57,80.04,80.23,45897.0,69.1878,69.6372,69.1792,69.3434,45897.0
2022-07-06 09:40:00,80.2,80.21,80.03,80.04,26769.0,69.3174,69.3261,69.1705,69.1792,26769.0
2022-07-06 09:45:00,80.02,80.07,79.9,79.99,30328.0,69.1619,69.2051,69.0582,69.1359,30328.0
2022-07-06 09:50:00,79.99,80.14,79.9,79.98,12130.0,69.1359,69.2656,69.0582,69.1273,12130.0
2022-07-06 09:55:00,79.91,80.02,79.83,79.83,16993.0,69.0668,69.1619,68.9977,68.9977,16993.0
2022-07-06 10:00:00,79.78,80.0,79.68,79.99,26513.0,68.9544,69.1446,68.868,69.1359,26513.0
2022-07-06 10:05:00,80.0,80.22,79.95,80.09,22005.0,69.1446,69.3347,69.1014,69.2224,22005.0
2022-07-06 10:10:00,80.07,80.07,79.77,79.81,15939.0,69.2051,69.2051,68.9458,68.9804,15939.0
2022-07-06 10:15:00,79.77,79.87,79.7,79.87,18857.0,68.9458,69.0322,68.8853,69.0322,18857.0
2022-07-06 10:20:00,79.88,80.06,79.85,80.03,24615.0,69.0409,69.1964,69.0149,69.1705,24615.0
2022-07-06 10:25:00,80.01,80.1,79.93,80.05,24270.0,69.1532,69.231,69.0841,69.1878,24270.0
2022-07-06 10:30:00,80.06,80.1,79.97,79.98,16047.0,69.1964,69.231,69.1187,69.1273,16047.0
2022-07-06 10:35:00,79.97,80.02,79.75,79.76,13812.0,69.1187,69.1619,68.9285,68.9371,13812.0
2022-07-06 10:40:00,79.77,79.81,79.69,79.69,11639.0,68.9458,68.9804,68.8766,68.8766,11639.0
2022-07-06 10:45:00,79.68,79.71,79.47,79.5,15414.0,68.868,68.8939,68.6865,68.7124,15414.0
2022-07-06 10:50:00,79.5,79.51,79.39,79.48,10185.0,68.7124,68.7211,68.6174,68.6951,10185.0
2022-07-06 10:55:00,79.46,79.62,79.45,79.49,4797.0,68.6779,68.8161,68.6692,68.7038,4797.0
2022-07-06 11:00:00,79.51,79.52,79.26,79.31,9361.0,68.7211,68.7297,68.505,68.5482,9361.0
2022-07-06 11:05:00,79.32,79.41,79.28,79.4,9081.0,68.5569,68.6346,68.5223,68.626,9081.0
2022-07-06 11:10:00,79.4,79.57,79.4,79.5,9204.0,68.626,68.7729,68.626,68.7124,9204.0
2022-07-06 11:15:00,79.51,79.56,79.46,79.47,9304.0,68.7211,68.7643,68.6779,68.6865,9304.0
2022-07-06 11:20:00,79.45,79.64,79.45,79.64,9093.0,68.6692,68.8334,68.6692,68.8334,9093.0
2022-07-06 11:25:00,79.63,79.63,79.51,79.59,20756.0,68.8248,68.8248,68.7211,68.7902,20756.0
2022-07-06 11:30:00,79.59,79.65,79.49,79.6,18297.0,68.7902,68.8421,68.7038,68.7989,18297.0
2022-07-06 11:35:00,79.61,79.66,79.58,79.61,16549.0,68.8075,68.8507,68.7816,68.8075,16549.0
2022-07-06 11:40:00,79.6,79.61,79.5,79.5,10551.0,68.7989,68.8075,68.7124,68.7124,10551.0
2022-07-06 11:45:00,79.51,79.6,79.47,79.6,14032.0,68.7211,68.7989,68.6865,68.7989,14032.0
2022-07-06 11:50:00,79.61,79.67,79.56,79.62,8867.0,68.8075,68.8594,68.7643,68.8161,8867.0
2022-07-06 11:55:00,79.61,79.7,79.59,79.69,15371.0,68.8075,68.8853,68.7902,68.8766,15371.0
2022-07-06 12:00:00,79.7,79.7,79.61,79.61,28856.0,68.8853,68.8853,68.8075,68.8075,28856.0
2022-07-06 12:05:00,79.62,79.68,79.44,79.45,43822.0,68.8161,68.868,68.6606,68.6692,43822.0
2022-07-06 12:10:00,79.46,79.6,79.45,79.6,6357.0,68.6779,68.7989,68.6692,68.7989,6357.0
2022-07-06 12:15:00,79.61,79.65,79.58,79.65,4202.0,68.8075,68.8421,68.7816,68.8421,4202.0
2022-07-06 12:20:00,79.65,79.7,79.62,79.64,6857.0,68.8421,68.8853,68.8161,68.8334,6857.0
2022-07-06 12:25:00,79.64,79.7,79.61,79.69,7244.0,68.8334,68.8853,68.8075,68.8766,7244.0
2022-07-06 12:30:00,79.68,79.8,79.66,79.8,18185.0,68.868,68.9717,68.8507,68.9717,18185.0
2022-07-06 12:35:00,79.81,79.83,79.73,79.73,25127.0,68.9804,68.9977,68.9112,68.9112,25127.0
2022-07-06 12:40:00,79.73,79.83,79.73,79.78,26458.0,68.9112,68.9977,68.9112,68.9544,26458.0
2022-07-06 12:45:00,79.77,79.88,79.77,79.86,8621.0,68.9458,69.0409,68.9458,69.0236,8621.0
2022-07-06 12:50:00,79.85,79.87,79.81,79.86,5024.0,69.0149,69.0322,68.9804,69.0236,5024.0
2022-07-06 12:55:00,79.87,79.93,79.84,79.93,4615.0,69.0322,69.0841,69.0063,69.0841,4615.0
2022-07-06 13:00:00,79.93,80.03,79.93,80.02,13503.0,69.0841,69.1705,69.0841,69.1619,13503.0
2022-07-06 13:05:00,80.03,80.09,80.02,80.06,16397.0,69.1705,69.2224,69.1619,69.1964,16397.0
2022-07-06 13:10:00,80.06,80.06,79.97,80.0,16983.0,69.1964,69.1964,69.1187,69.1446,16983.0
2022-07-06 13:15:00,80.0,80.04,79.96,80.03,14750.0,69.1446,69.1792,69.11,69.1705,14750.0
2022-07-06 13:20:00,80.03,80.03,79.96,79.99,10951.0,69.1705,69.1705,69.11,69.1359,10951.0
2022-07-06 13:25:00,79.98,80.0,79.93,79.94,17375.0,69.1273,69.1446,69.0841,69.0927,17375.0
2022-07-06 13:30:00,79.92,80.04,79.91,80.04,15873.0,69.0754,69.1792,69.0668,69.1792,15873.0
2022-07-06 13:35:00,80.06,80.08,79.99,80.03,12064.0,69.1964,69.2137,69.1359,69.1705,12064.0
2022-07-06 13:40:00,80.04,80.15,80.04,80.11,9657.0,69.1792,69.2742,69.1792,69.2397,9657.0
2022-07-06 13:45:00,80.12,80.23,80.12,80.2,6895.0,69.2483,69.3434,69.2483,69.3174,6895.0
2022-07-06 13:50:00,80.19,80.31,80.18,80.25,10405.0,69.3088,69.4125,69.3002,69.3607,10405.0
2022-07-06 13:55:00,80.26,80.31,80.25,80.3,6016.0,69.3693,69.4125,69.3607,69.4039,6016.0
2022-07-06 14:00:00,80.29,80.36,80.14,80.2,49545.0,69.3952,69.4557,69.2656,69.3174,49545.0
2022-07-06 14:05:00,80.22,80.32,80.21,80.3,47514.0,69.3347,69.4212,69.3261,69.4039,47514.0
2022-07-06 14:10:00,80.28,80.37,80.16,80.36,42615.0,69.3866,69.4644,69.2829,69.4557,42615.0
2022-07-06 14:15:00,80.37,80.38,80.17,80.22,67398.0,69.4644,69.473,69.2915,69.3347,67398.0
2022-07-06 14:20:00,80.21,80.3,80.2,80.29,26264.0,69.3261,69.4039,69.3174,69.3952,26264.0
2022-07-06 14:25:00,80.28,80.54,80.27,80.52,46573.0,69.3866,69.6113,69.3779,69.594,46573.0
2022-07-06 14:30:00,80.53,80.86,80.51,80.75,43188.0,69.6027,69.8879,69.5854,69.7928,43188.0
2022-07-06 14:35:00,80.76,80.95,80.73,80.87,20523.0,69.8015,69.9657,69.7755,69.8965,20523.0
2022-07-06 14:40:00,80.9,81.0,80.76,80.79,28125.0,69.9225,70.0089,69.8015,69.8274,28125.0
2022-07-06 14:45:00,80.81,80.88,80.61,80.61,41202.0,69.8447,69.9052,69.6718,69.6718,41202.0
2022-07-06 14:50:00,80.61,80.69,80.49,80.56,53437.0,69.6718,69.741,69.5681,69.6286,53437.0
2022-07-06 14:55:00,80.56,80.6,80.48,80.56,26308.0,69.6286,69.6632,69.5595,69.6286,26308.0
2022-07-06 15:00:00,80.59,80.61,80.43,80.46,17238.0,69.6545,69.6718,69.5162,69.5422,17238.0
2022-07-06 15:05:00,80.47,80.51,80.41,80.47,17762.0,69.5508,69.5854,69.4989,69.5508,17762.0
2022-07-06 15:10:00,80.48,80.61,80.47,80.61,13293.0,69.5595,69.6718,69.5508,69.6718,13293.0
2022-07-06 15:15:00,80.61,80.67,80.58,80.63,15747.0,69.6718,69.7237,69.6459,69.6891,15747.0
2022-07-06 15:20:00,80.62,80.65,80.51,80.53,26079.0,69.6805,69.7064,69.5854,69.6027,26079.0
2022-07-06 15:25:00,80.52,80.74,80.52,80.65,27640.0,69.594,69.7842,69.594,69.7064,27640.0
2022-07-06 15:30:00,80.66,80.66,80.55,80.56,16830.0,69.715,69.715,69.62,69.6286,16830.0
2022-07-06 15:35:00,80.56,80.64,80.47,80.5,93375.0,69.6286,69.6977,69.5508,69.5767,93375.0
2022-07-06 15:40:00,80.49,80.5,80.39,80.48,23300.0,69.5681,69.5767,69.4817,69.5595,23300.0
2022-07-06 15:45:00,80.47,80.48,80.28,80.36,68073.0,69.5508,69.5595,69.3866,69.4557,68073.0
2022-07-06 15:50:00,80.36,80.42,80.05,80.17,82723.0,69.4557,69.5076,69.1878,69.2915,82723.0
2022-07-06 15:55:00,80.17,80.17,80.0,80.04,217398.0,69.2915,69.2915,69.1446,69.1792,217398.0
2022-07-07 09:30:00,80.15,80.61,79.91,80.07,69095.0,69.2742,69.6718,69.0668,69.2051,69095.0
2022-07-07 09:35:00,80.02,80.18,79.92,80.14,19136.0,69.1619,69.3002,69.0754,69.2656,19136.0
2022-07-07 09:40:00,80.19,80.29,80.04,80.05,16412.0,69.3088,69.3952,69.1792,69.1878,16412.0
2022-07-07 09:45:00,79.99,80.19,79.9,80.07,33686.0,69.1359,69.3088,69.0582,69.2051,33686.0
2022-07-07 09:50:00,80.1,80.22,79.89,79.9,13799.0,69.231,69.3347,69.0495,69.0582,13799.0
2022-07-07 09:55:00,79.9,80.27,79.9,80.26,43939.0,69.0582,69.3779,69.0582,69.3693,43939.0
2022-07-07 10:00:00,80.28,80.31,80.12,80.17,40548.0,69.3866,69.4125,69.2483,69.2915,40548.0
2022-07-07 10:05:00,80.18,80.24,79.81,79.83,12577.0,69.3002,69.352,68.9804,68.9977,12577.0
2022-07-07 10:10:00,79.87,80.18,79.84,80.16,34590.0,69.0322,69.3002,69.0063,69.2829,34590.0
2022-07-07 10:15:00,80.12,80.22,80.07,80.11,9094.0,69.2483,69.3347,69.2051,69.2397,9094.0
2022-07-07 10:20:00,80.13,80.27,80.13,80.24,15796.0,69.2569,69.3779,69.2569,69.352,15796.0
2022-07-07 10:25:00,80.26,80.31,80.17,80.2,20649.0,69.3693,69.4125,69.2915,69.3174,20649.0
2022-07-07 10:30:00,80.27,80.46,80.24,80.44,33706.0,69.3779,69.5422,69.352,69.5249,33706.0
2022-07-07 10:35:00,80.46,80.54,80.28,80.28,11824.0,69.5422,69.6113,69.3866,69.3866,11824.0
2022-07-07 10:40:00,80.29,80.35,80.2,80.27,12146.0,69.3952,69.4471,69.3174,69.3779,12146.0
2022-07-07 10:45:00,80.26,80.31,80.19,80.28,13614.0,69.3693,69.4125,69.3088,69.3866,13614.0
2022-07-07 10:50:00,80.3,80.36,80.28,80.32,8409.0,69.4039,69.4557,69.3866,69.4212,8409.0
2022-07-07 10:55:00,80.32,80.39,80.24,80.24,12266.0,69.4212,69.4817,69.352,69.352,12266.0
2022-07-07 11:00:00,80.26,80.36,80.21,80.36,17625.0,69.3693,69.4557,69.3261,69.4557,17625.0
2022-07-07 11:05:00,80.35,80.38,80.27,80.34,19916.0,69.4471,69.473,69.3779,69.4384,19916.0
2022-07-07 11:10:00,80.31,80.35,80.27,80.27,15358.0,69.4125,69.4471,69.3779,69.3779,15358.0
2022-07-07 11:15:00,80.25,80.29,80.11,80.16,13856.0,69.3607,69.3952,69.2397,69.2829,13856.0
2022-07-07 11:20:00,80.14,80.23,80.12,80.19,13717.0,69.2656,69.3434,69.2483,69.3088,13717.0
2022-07-07 11:25:00,80.22,80.25,80.07,80.07,6409.0,69.3347,69.3607,69.2051,69.2051,6409.0
2022-07-07 11:30:00,80.06,80.21,80.06,80.17,15059.0,69.1964,69.3261,69.1964,69.2915,15059.0
2022-07-07 11:35:00,80.15,80.19,80.09,80.15,55658.0,69.2742,69.3088,69.2224,69.2742,55658.0
2022-07-07 11:40:00,80.16,80.19,80.06,80.07,6801.0,69.2829,69.3088,69.1964,69.2051,6801.0
2022-07-07 11:45:00,80.06,80.08,79.96,79.98,6648.0,69.1964,69.2137,69.11,69.1273,6648.0
2022-07-07 11:50:00,79.98,80.04,79.96,79.99,9963.0,69.1273,69.1792,69.11,69.1359,9963.0
2022-07-07 11:55:00,79.99,80.05,79.98,80.03,11017.0,69.1359,69.1878,69.1273,69.1705,11017.0
2022-07-07 12:00:00,80.02,80.04,80.0,80.04,26775.0,69.1619,69.1792,69.1446,69.1792,26775.0
2022-07-07 12:05:00,80.08,80.12,80.01,80.03,12265.0,69.2137,69.2483,69.1532,69.1705,12265.0
2022-07-07 12:10:00,80.02,80.04,79.9,80.0,12291.0,69.1619,69.1792,69.0582,69.1446,12291.0
2022-07-07 12:15:00,80.0,80.08,79.96,79.97,48524.0,69.1446,69.2137,69.11,69.1187,48524.0
2022-07-07 12:20:00,79.97,79.99,79.85,79.87,9753.0,69.1187,69.1359,69.0149,69.0322,9753.0
2022-07-07 12:25:00,79.86,79.94,79.85,79.87,9594.0,69.0236,69.0927,69.0149,69.0322,9594.0
2022-07-07 12:30:00,79.88,79.96,79.88,79.93,10803.0,69.0409,69.11,69.0409,69.0841,10803.0
2022-07-07 12:35:00,79.94,79.95,79.88,79.91,11030.0,69.0927,69.1014,69.0409,69.0668,11030.0
2022-07-07 12:40:00,79.94,80.0,79.91,79.91,9112.0,69.0927,69.1446,69.0668,69.0668,9112.0
2022-07-07 12:45:00,79.9,79.98,79.9,79.91,16904.0,69.0582,69.1273,69.0582,69.0668,16904.0
2022-07-07 12:50:00,79.91,79.94,79.81,79.81,13501.0,69.0668,69.0927,68.9804,68.9804,13501.0
2022-07-07 12:55:00,79.81,79.93,79.81,79.91,16964.0,68.9804,69.0841,68.9804,69.0668,16964.0
2022-07-07 13:00:00,79.91,79.94,79.8,79.83,21150.0,69.0668,69.0927,68.9717,68.9977,21150.0
2022-07-07 13:05:00,79.83,79.83,79.76,79.79,9766.0,68.9977,68.9977,68.9371,68.9631,9766.0
2022-07-07 13:10:00,79.79,79.8,79.73,79.76,9080.0,68.9631,68.9717,68.9112,68.9371,9080.0
2022-07-07 13:15:00,79.79,79.93,79.79,79.92,16495.0,68.9631,69.0841,68.9631,69.0754,16495.0
2022-07-07 13:20:00,79.89,79.89,79.81,79.86,36306.0,69.0495,69.0495,68.9804,69.0236,36306.0
2022-07-07 13:25:00,79.85,79.85,79.77,79.82,16069.0,69.0149,69.0149,68.9458,68.989,16069.0
2022-07-07 13:30:00,79.83,79.87,79.82,79.85,9193.0,68.9977,69.0322,68.989,69.0149,9193.0
2022-07-07 13:35:00,79.88,80.0,79.83,79.98,38099.0,69.0409,69.1446,68.9977,69.1273,38099.0
2022-07-07 13:40:00,79.98,80.06,79.88,79.92,16787.0,69.1273,69.1964,69.0409,69.0754,16787.0
2022-07-07 13:45:00,79.94,80.02,79.92,80.01,8106.0,69.0927,69.1619,69.0754,69.1532,8106.0
2022-07-07 13:50:00,80.04,80.05,79.98,80.03,22416.0,69.1792,69.1878,69.1273,69.1705,22416.0
2022-07-07 13:55:00,80.03,80.04,79.94,79.94,12477.0,69.1705,69.1792,69.0927,69.0927,12477.0
2022-07-07 14:00:00,79.93,80.0,79.9,79.93,9780.0,69.0841,69.1446,69.0582,69.0841,9780.0
2022-07-07 14:05:00,79.93,79.99,79.92,79.92,7214.0,69.0841,69.1359,69.0754,69.0754,7214.0
2022-07-07 14:10:00,79.93,80.03,79.92,79.99,12157.0,69.0841,69.1705,69.0754,69.1359,12157.0
2022-07-07 14:15:00,79.98,80.03,79.93,80.03,12641.0,69.1273,69.1705,69.0841,69.1705,12641.0
2022-07-07 14:20:00,80.03,80.05,79.94,79.95,13666.0,69.1705,69.1878,69.0927,69.1014,13666.0
2022-07-07 14:25:00,79.95,79.96,79.86,79.89,10370.0,69.1014,69.11,69.0236,69.0495,10370.0
2022-07-07 14:30:00,79.9,79.9,79.8,79.84,17890.0,69.0582,69.0582,68.9717,69.0063,17890.0
2022-07-07 14:35:00,79.84,79.89,79.76,79.89,16389.0,69.0063,69.0495,68.9371,69.0495,16389.0
2022-07-07 14:40:00,79.89,79.92,79.85,79.92,10267.0,69.0495,69.0754,69.0149,69.0754,10267.0
2022-07-07 14:45:00,79.91,79.94,79.91,79.94,8603.0,69.0668,69.0927,69.0668,69.0927,8603.0
2022-07-07 14:50:00,79.94,79.95,79.83,79.84,11397.0,69.0927,69.1014,68.9977,69.0063,11397.0
2022-07-07 14:55:00,79.84,79.88,79.83,79.86,7858.0,69.0063,69.0409,68.9977,69.0236,7858.0
2022-07-07 15:00:00,79.87,79.91,79.84,79.91,5884.0,69.0322,69.0668,69.0063,69.0668,5884.0
2022-07-07 15:05:00,79.9,79.93,79.9,79.92,11306.0,69.0582,69.0841,69.0582,69.0754,11306.0
2022-07-07 15:10:00,79.94,80.02,79.88,80.01,20588.0,69.0927,69.1619,69.0409,69.1532,20588.0
2022-07-07 15:15:00,80.02,80.08,80.01,80.03,16123.0,69.1619,69.2137,69.1532,69.1705,16123.0
2022-07-07 15:20:00,80.03,80.1,80.03,80.06,12364.0,69.1705,69.231,69.1705,69.1964,12364.0
2022-07-07 15:25:00,80.04,80.09,79.93,79.93,15759.0,69.1792,69.2224,69.0841,69.0841,15759.0
2022-07-07 15:30:00,79.92,79.98,79.9,79.95,19847.0,69.0754,69.1273,69.0582,69.1014,19847.0
2022-07-07 15:35:00,79.93,79.97,79.82,79.84,20661.0,69.0841,69.1187,68.989,69.0063,20661.0
2022-07-07 15:40:00,79.83,79.88,79.82,79.84,24128.0,68.9977,69.0409,68.989,69.0063,24128.0
2022-07-07 15:45:00,79.84,79.9,79.82,79.83,39753.0,69.0063,69.0582,68.989,68.9977,39753.0
2022-07-07 15:50:00,79.83,79.94,79.76,79.84,60523.0,68.9977,69.0927,68.9371,69.0063,60523.0
2022-07-07 15:55:00,79.83,79.93,79.81,79.83,162062.0,68.9977,69.0841,68.9804,68.9977,162062.0
2022-07-08 09:30:00,79.76,79.92,79.41,79.53,36694.0,68.9371,69.0754,68.6346,68.7384,36694.0
2022-07-08 09:35:00,79.51,79.76,79.51,79.59,16562.0,68.7211,68.9371,68.7211,68.7902,16562.0
2022-07-08 09:40:00,79.58,79.63,79.43,79.44,14364.0,68.7816,68.8248,68.6519,68.6606,14364.0
2022-07-08 09:45:00,79.44,79.48,79.3,79.37,8967.0,68.6606,68.6951,68.5396,68.6001,8967.0
2022-07-08 09:50:00,79.35,79.46,79.26,79.29,12759.0,68.5828,68.6779,68.505,68.5309,12759.0
2022-07-08 09:55:00,79.27,79.42,79.24,79.41,23520.0,68.5136,68.6433,68.4877,68.6346,23520.0
2022-07-08 10:00:00,79.43,79.43,79.26,79.33,20255.0,68.6519,68.6519,68.505,68.5655,20255.0
2022-07-08 10:05:00,79.31,79.35,79.22,79.23,15367.0,68.5482,68.5828,68.4704,68.4791,15367.0
2022-07-08 10:10:00,79.21,79.28,79.1,79.1,9972.0,68.4618,68.5223,68.3667,68.3667,9972.0
2022-07-08 10:15:00,79.1,79.26,79.1,79.2,6843.0,68.3667,68.505,68.3667,68.4531,6843.0
2022-07-08 10:20:00,79.18,79.37,79.17,79.37,13397.0,68.4359,68.6001,68.4272,68.6001,13397.0
2022-07-08 10:25:00,79.42,79.55,79.39,79.48,11984.0,68.6433,68.7556,68.6174,68.6951,11984.0
2022-07-08 10:30:00,79.56,79.58,79.46,79.47,5519.0,68.7643,68.7816,68.6779,68.6865,5519.0
2022-07-08 10:35:00,79.46,79.48,79.36,79.36,63942.0,68.6779,68.6951,68.5914,68.5914,63942.0
2022-07-08 10:40:00,79.37,79.38,79.26,79.3,25788.0,68.6001,68.6087,68.505,68.5396,25788.0
2022-07-08 10:45:00,79.3,79.47,79.3,79.47,28413.0,68.5396,68.6865,68.5396,68.6865,28413.0
2022-07-08 10:50:00,79.49,79.5,79.35,79.41,24664.0,68.7038,68.7124,68.5828,68.6346,24664.0
2022-07-08 10:55:00,79.42,79.47,79.38,79.42,6438.0,68.6433,68.6865,68.6087,68.6433,6438.0
2022-07-08 11:00:00,79.39,79.42,79.35,79.39,13007.0,68.6174,68.6433,68.5828,68.6174,13007.0
2022-07-08 11:05:00,79.37,79.48,79.32,79.46,23148.0,68.6001,68.6951,68.5569,68.6779,23148.0
2022-07-08 11:10:00,79.45,79.5,79.4,79.44,27870.0,68.6692,68.7124,68.626,68.6606,27870.0
2022-07-08 11:15:00,79.44,79.44,79.35,79.35,14769.0,68.6606,68.6606,68.5828,68.5828,14769.0
2022-07-08 11:20:00,79.33,79.33,79.22,79.22,17408.0,68.5655,68.5655,68.4704,68.4704,17408.0
2022-07-08 11:25:00,79.23,79.43,79.23,79.37,17958.0,68.4791,68.6519,68.4791,68.6001,17958.0
2022-07-08 11:30:00,79.37,79.53,79.35,79.53,13708.0,68.6001,68.7384,68.5828,68.7384,13708.0
2022-07-08 11:35:00,79.51,79.52,79.38,79.39,15156.0,68.7211,68.7297,68.6087,68.6174,15156.0
2022-07-08 11:40:00,79.4,79.46,79.38,79.44,31767.0,68.626,68.6779,68.6087,68.6606,31767.0
2022-07-08 11:45:00,79.45,79.59,79.42,79.52,77987.0,68.6692,68.7902,68.6433,68.7297,77987.0
2022-07-08 11:50:00,79.52,79.65,79.52,79.55,13733.0,68.7297,68.8421,68.7297,68.7556,13733.0
2022-07-08 11:55:00,79.54,79.54,79.48,79.48,7820.0,68.747,68.747,68.6951,68.6951,7820.0
2022-07-08 12:00:00,79.48,79.48,79.38,79.38,7955.0,68.6951,68.6951,68.6087,68.6087,7955.0
2022-07-08 12:05:00,79.38,79.39,79.34,79.36,6824.0,68.6087,68.6174,68.5741,68.5914,6824.0
2022-07-08 12:10:00,79.34,79.38,79.33,79.37,5316.0,68.5741,68.6087,68.5655,68.6001,5316.0
2022-07-08 12:15:00,79.35,79.4,79.35,79.36,6963.0,68.5828,68.626,68.5828,68.5914,6963.0
2022-07-08 12:20:00,79.37,79.44,79.36,79.41,8196.0,68.6001,68.6606,68.5914,68.6346,8196.0
2022-07-08 12:25:00,79.42,79.62,79.41,79.62,15361.0,68.6433,68.8161,68.6346,68.8161,15361.0
2022-07-08 12:30:00,79.63,79.65,79.6,79.62,6585.0,68.8248,68.8421,68.7989,68.8161,6585.0
2022-07-08 12:35:00,79.52,79.57,79.51,79.56,7459.0,68.7297,68.7729,68.7211,68.7643,7459.0
2022-07-08 12:40:00,79.56,79.62,79.48,79.62,12276.0,68.7643,68.8161,68.6951,68.8161,12276.0
2022-07-08 12:45:00,79.61,79.67,79.59,79.66,34366.0,68.8075,68.8594,68.7902,68.8507,34366.0
2022-07-08 12:50:00,79.66,79.66,79.52,79.54,10410.0,68.8507,68.8507,68.7297,68.747,10410.0
2022-07-08 12:55:00,79.55,79.57,79.43,79.44,37216.0,68.7556,68.7729,68.6519,68.6606,37216.0
2022-07-08 13:00:00,79.44,79.55,79.44,79.49,12587.0,68.6606,68.7556,68.6606,68.7038,12587.0
2022-07-08 13:05:00,79.49,79.54,79.47,79.53,12136.0,68.7038,68.747,68.6865,68.7384,12136.0
2022-07-08 13:10:00,79.54,79.55,79.5,79.51,7275.0,68.747,68.7556,68.7124,68.7211,7275.0
2022-07-08 13:15:00,79.54,79.54,79.48,79.5,16846.0,68.747,68.747,68.6951,68.7124,16846.0
2022-07-08 13:20:00,79.5,79.53,79.46,79.49,15883.0,68.7124,68.7384,68.6779,68.7038,15883.0
2022-07-08 13:25:00,79.5,79.62,79.49,79.6,9902.0,68.7124,68.8161,68.7038,68.7989,9902.0
2022-07-08 13:30:00,79.59,79.6,79.5,79.51,10715.0,68.7902,68.7989,68.7124,68.7211,10715.0
2022-07-08 13:35:00,79.5,79.53,79.45,79.46,17881.0,68.7124,68.7384,68.6692,68.6779,17881.0
2022-07-08 13:40:00,79.44,79.49,79.44,79.46,9540.0,68.6606,68.7038,68.6606,68.6779,9540.0
2022-07-08 13:45:00,79.44,79.51,79.43,79.49,17654.0,68.6606,68.7211,68.6519,68.7038,17654.0
2022-07-08 13:50:00,79.48,79.52,79.46,79.48,14667.0,68.6951,68.7297,68.6779,68.6951,14667.0
2022-07-08 13:55:00,79.49,79.52,79.45,79.52,10679.0,68.7038,68.7297,68.6692,68.7297,10679.0
2022-07-08 14:00:00,79.55,79.55,79.49,79.52,14013.0,68.7556,68.7556,68.7038,68.7297,14013.0
2022-07-08 14:05:00,79.52,79.58,79.52,79.53,15847.0,68.7297,68.7816,68.7297,68.7384,15847.0
2022-07-08 14:10:00,79.53,79.54,79.47,79.48,9469.0,68.7384,68.747,68.6865,68.6951,9469.0
2022-07-08 14:15:00,79.48,79.59,79.47,79.57,18132.0,68.6951,68.7902,68.6865,68.7729,18132.0
2022-07-08 14:20:00,79.59,79.63,79.59,79.63,17137.0,68.7902,68.8248,68.7902,68.8248,17137.0
2022-07-08 14:25:00,79.63,79.65,79.6,79.61,10558.0,68.8248,68.8421,68.7989,68.8075,10558.0
2022-07-08 14:30:00,79.6,79.68,79.57,79.66,37616.0,68.7989,68.868,68.7729,68.8507,37616.0
2022-07-08 14:35:00,79.68,79.8,79.65,79.79,225910.0,68.868,68.9717,68.8421,68.9631,225910.0
2022-07-08 14:40:00,79.79,79.9,79.73,79.73,121375.0,68.9631,69.0582,68.9112,68.9112,121375.0
2022-07-08 14:45:00,79.75,79.77,79.64,79.66,55351.0,68.9285,68.9458,68.8334,68.8507,55351.0
2022-07-08 14:50:00,79.69,79.7,79.64,79.68,13911.0,68.8766,68.8853,68.8334,68.868,13911.0
2022-07-08 14:55:00,79.67,79.77,79.67,79.74,8728.0,68.8594,68.9458,68.8594,68.9199,8728.0
2022-07-08 15:00:00,79.75,79.88,79.74,79.87,18170.0,68.9285,69.0409,68.9199,69.0322,18170.0
2022-07-08 15:05:00,79.85,79.87,79.71,79.72,16130.0,69.0149,69.0322,68.8939,68.9026,16130.0
2022-07-08 15:10:00,79.73,79.82,79.73,79.76,9685.0,68.9112,68.989,68.9112,68.9371,9685.0
2022-07-08 15:15:00,79.76,79.76,79.63,79.65,7055.0,68.9371,68.9371,68.8248,68.8421,7055.0
2022-07-08 15:20:00,79.64,79.68,79.64,79.65,13270.0,68.8334,68.868,68.8334,68.8421,13270.0
2022-07-08 15:25:00,79.66,79.71,79.64,79.64,11797.0,68.8507,68.8939,68.8334,68.8334,11797.0
2022-07-08 15:30:00,79.64,79.65,79.49,79.53,24933.0,68.8334,68.8421,68.7038,68.7384,24933.0
2022-07-08 15:35:00,79.51,79.64,79.49,79.64,24208.0,68.7211,68.8334,68.7038,68.8334,24208.0
2022-07-08 15:40:00,79.65,79.7,79.61,79.69,30758.0,68.8421,68.8853,68.8075,68.8766,30758.0
2022-07-08 15:45:00,79.68,79.7,79.57,79.59,40553.0,68.868,68.8853,68.7729,68.7902,40553.0
2022-07-08 15:50:00,79.58,79.6,79.45,79.55,87998.0,68.7816,68.7989,68.6692,68.7556,87998.0
2022-07-08 15:55:00,79.53,79.57,79.33,79.4,122877.0,68.7384,68.7729,68.5655,68.626,122877.0
2022-07-11 09:30:00,79.19,79.69,78.9,79.69,35122.0,68.4445,68.8766,68.1938,68.8766,35122.0
2022-07-11 09:35:00,79.66,79.78,79.52,79.78,11071.0,68.8507,68.9544,68.7297,68.9544,11071.0
2022-07-11 09:40:00,79.79,80.16,79.77,80.12,35977.0,68.9631,69.2829,68.9458,69.2483,35977.0
2022-07-11 09:45:00,80.12,80.16,79.78,79.93,28096.0,69.2483,69.2829,68.9544,69.0841,28096.0
2022-07-11 09:50:00,79.87,80.05,79.85,79.98,8172.0,69.0322,69.1878,69.0149,69.1273,8172.0
2022-07-11 09:55:00,79.96,79.97,79.57,79.65,12472.0,69.11,69.1187,68.7729,68.8421,12472.0
2022-07-11 10:00:00,79.65,79.65,79.46,79.46,17286.0,68.8421,68.8421,68.6779,68.6779,17286.0
2022-07-11 10:05:00,79.43,79.5,79.39,79.48,8996.0,68.6519,68.7124,68.6174,68.6951,8996.0
2022-07-11 10:10:00,79.49,79.52,79.26,79.29,8274.0,68.7038,68.7297,68.505,68.5309,8274.0
2022-07-11 10:15:00,79.3,79.33,79.13,79.14,6743.0,68.5396,68.5655,68.3926,68.4013,6743.0
2022-07-11 10:20:00,79.14,79.16,78.99,79.15,12269.0,68.4013,68.4186,68.2716,68.4099,12269.0
2022-07-11 10:25:00,79.1,79.1,79.01,79.07,6541.0,68.3667,68.3667,68.2889,68.3408,6541.0
2022-07-11 10:30:00,79.07,79.1,79.0,79.07,16208.0,68.3408,68.3667,68.2803,68.3408,16208.0
2022-07-11 10:35:00,79.07,79.08,79.0,79.06,6841.0,68.3408,68.3494,68.2803,68.3321,6841.0
2022-07-11 10:40:00,79.07,79.16,79.06,79.1,6856.0,68.3408,68.4186,68.3321,68.3667,6856.0
2022-07-11 10:45:00,79.14,79.16,79.03,79.09,4131.0,68.4013,68.4186,68.3062,68.3581,4131.0
2022-07-11 10:50:00,79.05,79.2,79.04,79.16,5878.0,68.3235,68.4531,68.3148,68.4186,5878.0
2022-07-11 10:55:00,79.16,79.21,79.1,79.2,6505.0,68.4186,68.4618,68.3667,68.4531,6505.0
2022-07-11 11:00:00,79.19,79.34,79.16,79.34,11004.0,68.4445,68.5741,68.4186,68.5741,11004.0
2022-07-11 11:05:00,79.37,79.38,79.29,79.29,3293.0,68.6001,68.6087,68.5309,68.5309,3293.0
2022-07-11 11:10:00,79.31,79.33,79.2,79.24,6746.0,68.5482,68.5655,68.4531,68.4877,6746.0
2022-07-11 11:15:00,79.24,79.33,79.24,79.33,3475.0,68.4877,68.5655,68.4877,68.5655,3475.0
2022-07-11 11:20:00,79.34,79.38,79.3,79.36,4204.0,68.5741,68.6087,68.5396,68.5914,4204.0
2022-07-11 11:25:00,79.39,79.41,79.27,79.32,7721.0,68.6174,68.6346,68.5136,68.5569,7721.0
2022-07-11 11:30:00,79.3,79.33,79.23,79.25,5788.0,68.5396,68.5655,68.4791,68.4964,5788.0
2022-07-11 11:35:00,79.24,79.25,79.1,79.11,9819.0,68.4877,68.4964,68.3667,68.3753,9819.0
2022-07-11 11:40:00,79.1,79.2,79.05,79.2,10731.0,68.3667,68.4531,68.3235,68.4531,10731.0
2022-07-11 11:45:00,79.18,79.2,79.08,79.08,9789.0,68.4359,68.4531,68.3494,68.3494,9789.0
2022-07-11 11:50:00,79.09,79.12,79.03,79.11,13475.0,68.3581,68.384,68.3062,68.3753,13475.0
2022-07-11 11:55:00,79.11,79.18,79.1,79.18,5516.0,68.3753,68.4359,68.3667,68.4359,5516.0
2022-07-11 12:00:00,79.18,79.22,79.15,79.22,3880.0,68.4359,68.4704,68.4099,68.4704,3880.0
2022-07-11 12:05:00,79.2,79.22,79.17,79.17,5264.0,68.4531,68.4704,68.4272,68.4272,5264.0
2022-07-11 12:10:00,79.16,79.26,79.16,79.26,5490.0,68.4186,68.505,68.4186,68.505,5490.0
2022-07-11 12:15:00,79.24,79.24,79.15,79.19,3204.0,68.4877,68.4877,68.4099,68.4445,3204.0
2022-07-11 12:20:00,79.17,79.25,79.15,79.25,3645.0,68.4272,68.4964,68.4099,68.4964,3645.0
2022-07-11 12:25:00,79.25,79.32,79.23,79.29,9964.0,68.4964,68.5569,68.4791,68.5309,9964.0
2022-07-11 12:30:00,79.29,79.3,79.25,79.3,6644.0,68.5309,68.5396,68.4964,68.5396,6644.0
2022-07-11 12:35:00,79.3,79.35,79.29,79.34,6222.0,68.5396,68.5828,68.5309,68.5741,6222.0
2022-07-11 12:40:00,79.34,79.4,79.32,79.34,8386.0,68.5741,68.626,68.5569,68.5741,8386.0
2022-07-11 12:45:00,79.33,79.35,79.29,79.33,9596.0,68.5655,68.5828,68.5309,68.5655,9596.0
2022-07-11 12:50:00,79.32,79.39,79.27,79.38,3942.0,68.5569,68.6174,68.5136,68.6087,3942.0
2022-07-11 12:55:00,79.39,79.43,79.39,79.4,6134.0,68.6174,68.6519,68.6174,68.626,6134.0
2022-07-11 13:00:00,79.41,79.49,79.37,79.46,7021.0,68.6346,68.7038,68.6001,68.6779,7021.0
2022-07-11 13:05:00,79.43,79.5,79.41,79.48,5935.0,68.6519,68.7124,68.6346,68.6951,5935.0
2022-07-11 13:10:00,79.48,79.51,79.47,79.51,16811.0,68.6951,68.7211,68.6865,68.7211,16811.0
2022-07-11 13:15:00,79.5,79.57,79.47,79.54,20099.0,68.7124,68.7729,68.6865,68.747,20099.0
2022-07-11 13:20:00,79.54,79.6,79.52,79.56,30769.0,68.747,68.7989,68.7297,68.7643,30769.0
2022-07-11 13:25:00,79.57,79.58,79.55,79.57,4267.0,68.7729,68.7816,68.7556,68.7729,4267.0
2022-07-11 13:30:00,79.57,79.61,79.54,79.59,8054.0,68.7729,68.8075,68.747,68.7902,8054.0
2022-07-11 13:35:00,79.61,79.65,79.58,79.58,8334.0,68.8075,68.8421,68.7816,68.7816,8334.0
2022-07-11 13:40:00,79.58,79.67,79.55,79.62,6807.0,68.7816,68.8594,68.7556,68.8161,6807.0
2022-07-11 13:45:00,79.63,79.64,79.57,79.61,7593.0,68.8248,68.8334,68.7729,68.8075,7593.0
2022-07-11 13:50:00,79.62,79.73,79.6,79.71,7130.0,68.8161,68.9112,68.7989,68.8939,7130.0
2022-07-11 13:55:00,79.7,79.74,79.68,79.68,5572.0,68.8853,68.9199,68.868,68.868,5572.0
2022-07-11 14:00:00,79.68,79.68,79.63,79.64,11800.0,68.868,68.868,68.8248,68.8334,11800.0
2022-07-11 14:05:00,79.64,79.64,79.58,79.58,7656.0,68.8334,68.8334,68.7816,68.7816,7656.0
2022-07-11 14:10:00,79.58,79.58,79.42,79.46,35890.0,68.7816,68.7816,68.6433,68.6779,35890.0
2022-07-11 14:15:00,79.44,79.52,79.43,79.52,34853.0,68.6606,68.7297,68.6519,68.7297,34853.0
2022-07-11 14:20:00,79.55,79.56,79.52,79.56,4932.0,68.7556,68.7643,68.7297,68.7643,4932.0
2022-07-11 14:25:00,79.53,79.56,79.5,79.55,4323.0,68.7384,68.7643,68.7124,68.7556,4323.0
2022-07-11 14:30:00,79.53,79.59,79.53,79.58,6809.0,68.7384,68.7902,68.7384,68.7816,6809.0
2022-07-11 14:35:00,79.56,79.65,79.56,79.6,12562.0,68.7643,68.8421,68.7643,68.7989,12562.0
2022-07-11 14:40:00,79.64,79.69,79.63,79.69,4493.0,68.8334,68.8766,68.8248,68.8766,4493.0
2022-07-11 14:45:00,79.67,79.7,79.66,79.67,9888.0,68.8594,68.8853,68.8507,68.8594,9888.0
2022-07-11 14:50:00,79.67,79.68,79.6,79.65,7197.0,68.8594,68.868,68.7989,68.8421,7197.0
2022-07-11 14:55:00,79.65,79.67,79.61,79.62,5542.0,68.8421,68.8594,68.8075,68.8161,5542.0
2022-07-11 15:00:00,79.61,79.63,79.55,79.56,9984.0,68.8075,68.8248,68.7556,68.7643,9984.0
2022-07-11 15:05:00,79.55,79.66,79.52,79.63,30510.0,68.7556,68.8507,68.7297,68.8248,30510.0
2022-07-11 15:10:00,79.63,79.64,79.59,79.62,8943.0,68.8248,68.8334,68.7902,68.8161,8943.0
2022-07-11 15:15:00,79.62,79.66,79.58,79.58,12295.0,68.8161,68.8507,68.7816,68.7816,12295.0
2022-07-11 15:20:00,79.59,79.59,79.51,79.51,10458.0,68.7902,68.7902,68.7211,68.7211,10458.0
2022-07-11 15:25:00,79.51,79.53,79.46,79.52,14283.0,68.7211,68.7384,68.6779,68.7297,14283.0
2022-07-11 15:30:00,79.53,79.61,79.53,79.6,9718.0,68.7384,68.8075,68.7384,68.7989,9718.0
2022-07-11 15:35:00,79.6,79.62,79.58,79.61,12366.0,68.7989,68.8161,68.7816,68.8075,12366.0
2022-07-11 15:40:00,79.61,79.65,79.57,79.57,20811.0,68.8075,68.8421,68.7729,68.7729,20811.0
2022-07-11 15:45:00,79.56,79.66,79.54,79.63,28247.0,68.7643,68.8507,68.747,68.8248,28247.0
2022-07-11 15:50:00,79.63,79.71,79.56,79.7,50218.0,68.8248,68.8939,68.7643,68.8853,50218.0
2022-07-11 15:55:00,79.69,79.81,79.66,79.79,90377.0,68.8766,68.9804,68.8507,68.9631,90377.0
2022-07-12 09:30:00,79.33,79.33,78.56,79.03,63784.0,68.5655,68.5655,67.9,68.3062,63784.0
2022-07-12 09:35:00,79.04,79.32,79.01,79.27,9649.0,68.3148,68.5569,68.2889,68.5136,9649.0
2022-07-12 09:40:00,79.2,79.39,79.17,79.39,21236.0,68.4531,68.6174,68.4272,68.6174,21236.0
2022-07-12 09:45:00,79.46,79.96,79.46,79.9,21650.0,68.6779,69.11,68.6779,69.0582,21650.0
2022-07-12 09:50:00,79.93,80.09,79.9,79.91,11011.0,69.0841,69.2224,69.0582,69.0668,11011.0
2022-07-12 09:55:00,79.95,80.1,79.92,80.09,10375.0,69.1014,69.231,69.0754,69.2224,10375.0
2022-07-12 10:00:00,80.11,80.11,79.9,80.02,21576.0,69.2397,69.2397,69.0582,69.1619,21576.0
2022-07-12 10:05:00,80.0,80.04,79.85,80.04,20103.0,69.1446,69.1792,69.0149,69.1792,20103.0
2022-07-12 10:10:00,80.07,80.22,80.0,80.0,19364.0,69.2051,69.3347,69.1446,69.1446,19364.0
2022-07-12 10:15:00,79.97,80.05,79.85,79.94,15202.0,69.1187,69.1878,69.0149,69.0927,15202.0
2022-07-12 10:20:00,79.96,80.08,79.94,79.96,28281.0,69.11,69.2137,69.0927,69.11,28281.0
2022-07-12 10:25:00,79.94,80.02,79.9,79.9,28243.0,69.0927,69.1619,69.0582,69.0582,28243.0
2022-07-12 10:30:00,79.94,79.96,79.84,79.96,38275.0,69.0927,69.11,69.0063,69.11,38275.0
2022-07-12 10:35:00,79.97,80.07,79.9,80.07,32350.0,69.1187,69.2051,69.0582,69.2051,32350.0
2022-07-12 10:40:00,80.05,80.21,80.0,80.2,38329.0,69.1878,69.3261,69.1446,69.3174,38329.0
2022-07-12 10:45:00,80.2,80.26,80.14,80.17,9214.0,69.3174,69.3693,69.2656,69.2915,9214.0
2022-07-12 10:50:00,80.19,80.19,80.06,80.06,23576.0,69.3088,69.3088,69.1964,69.1964,23576.0
2022-07-12 10:55:00,80.06,80.07,79.85,79.85,10861.0,69.1964,69.2051,69.0149,69.0149,10861.0
2022-07-12 11:00:00,79.82,79.86,79.76,79.85,10831.0,68.989,69.0236,68.9371,69.0149,10831.0
2022-07-12 11:05:00,79.84,79.86,79.73,79.74,15986.0,69.0063,69.0236,68.9112,68.9199,15986.0
2022-07-12 11:10:00,79.75,79.78,79.67,79.7,9695.0,68.9285,68.9544,68.8594,68.8853,9695.0
2022-07-12 11:15:00,79.68,79.73,79.64,79.68,12922.0,68.868,68.9112,68.8334,68.868,12922.0
2022-07-12 11:20:00,79.69,79.74,79.6,79.71,12805.0,68.8766,68.9199,68.7989,68.8939,12805.0
2022-07-12 11:25:00,79.73,79.76,79.63,79.7,6756.0,68.9112,68.9371,68.8248,68.8853,6756.0
2022-07-12 11:30:00,79.7,79.77,79.59,79.63,7832.0,68.8853,68.9458,68.7902,68.8248,7832.0
2022-07-12 11:35:00,79.63,79.65,79.44,79.44,6998.0,68.8248,68.8421,68.6606,68.6606,6998.0
2022-07-12 11:40:00,79.43,79.63,79.42,79.63,4841.0,68.6519,68.8248,68.6433,68.8248,4841.0
2022-07-12 11:45:00,79.6,79.63,79.55,79.56,11741.0,68.7989,68.8248,68.7556,68.7643,11741.0
2022-07-12 11:50:00,79.55,79.57,79.51,79.56,6927.0,68.7556,68.7729,68.7211,68.7643,6927.0
2022-07-12 11:55:00,79.56,79.59,79.48,79.53,7192.0,68.7643,68.7902,68.6951,68.7384,7192.0
2022-07-12 12:00:00,79.55,79.55,79.43,79.49,8318.0,68.7556,68.7556,68.6519,68.7038,8318.0
2022-07-12 12:05:00,79.49,79.58,79.48,79.58,7272.0,68.7038,68.7816,68.6951,68.7816,7272.0
2022-07-12 12:10:00,79.58,79.6,79.52,79.56,9323.0,68.7816,68.7989,68.7297,68.7643,9323.0
2022-07-12 12:15:00,79.56,79.61,79.55,79.58,9627.0,68.7643,68.8075,68.7556,68.7816,9627.0
2022-07-12 12:20:00,79.6,79.63,79.56,79.56,8772.0,68.7989,68.8248,68.7643,68.7643,8772.0
2022-07-12 12:25:00,79.56,79.61,79.53,79.59,5816.0,68.7643,68.8075,68.7384,68.7902,5816.0
2022-07-12 12:30:00,79.61,79.64,79.59,79.63,7260.0,68.8075,68.8334,68.7902,68.8248,7260.0
2022-07-12 12:35:00,79.61,79.64,79.57,79.62,6021.0,68.8075,68.8334,68.7729,68.8161,6021.0
2022-07-12 12:40:00,79.63,79.63,79.58,79.59,4815.0,68.8248,68.8248,68.7816,68.7902,4815.0
2022-07-12 12:45:00,79.54,79.55,79.49,79.53,5740.0,68.747,68.7556,68.7038,68.7384,5740.0
2022-07-12 12:50:00,79.53,79.66,79.51,79.66,8780.0,68.7384,68.8507,68.7211,68.8507,8780.0
2022-07-12 12:55:00,79.65,79.66,79.6,79.65,3718.0,68.8421,68.8507,68.7989,68.8421,3718.0
2022-07-12 13:00:00,79.65,79.67,79.52,79.58,5376.0,68.8421,68.8594,68.7297,68.7816,5376.0
2022-07-12 13:05:00,79.59,79.6,79.53,79.54,8043.0,68.7902,68.7989,68.7384,68.747,8043.0
2022-07-12 13:10:00,79.51,79.51,79.42,79.45,7248.0,68.7211,68.7211,68.6433,68.6692,7248.0
2022-07-12 13:15:00,79.46,79.47,79.32,79.37,11036.0,68.6779,68.6865,68.5569,68.6001,11036.0
2022-07-12 13:20:00,79.37,79.42,79.35,79.42,8357.0,68.6001,68.6433,68.5828,68.6433,8357.0
2022-07-12 13:25:00,79.41,79.49,79.39,79.49,13331.0,68.6346,68.7038,68.6174,68.7038,13331.0
2022-07-12 13:30:00,79.49,79.53,79.47,79.48,10310.0,68.7038,68.7384,68.6865,68.6951,10310.0
2022-07-12 13:35:00,79.47,79.47,79.39,79.42,11448.0,68.6865,68.6865,68.6174,68.6433,11448.0
2022-07-12 13:40:00,79.43,79.53,79.42,79.49,6170.0,68.6519,68.7384,68.6433,68.7038,6170.0
2022-07-12 13:45:00,79.52,79.52,79.48,79.49,4800.0,68.7297,68.7297,68.6951,68.7038,4800.0
2022-07-12 13:50:00,79.49,79.5,79.46,79.49,8272.0,68.7038,68.7124,68.6779,68.7038,8272.0
2022-07-12 13:55:00,79.49,79.55,79.49,79.55,5211.0,68.7038,68.7556,68.7038,68.7556,5211.0
2022-07-12 14:00:00,79.56,79.61,79.51,79.54,13732.0,68.7643,68.8075,68.7211,68.747,13732.0
2022-07-12 14:05:00,79.55,79.59,79.52,79.58,3540.0,68.7556,68.7902,68.7297,68.7816,3540.0
2022-07-12 14:10:00,79.58,79.59,79.55,79.56,5874.0,68.7816,68.7902,68.7556,68.7643,5874.0
2022-07-12 14:15:00,79.56,79.6,79.56,79.56,13002.0,68.7643,68.7989,68.7643,68.7643,13002.0
2022-07-12 14:20:00,79.55,79.58,79.51,79.58,10713.0,68.7556,68.7816,68.7211,68.7816,10713.0
2022-07-12 14:25:00,79.55,79.56,79.51,79.56,6918.0,68.7556,68.7643,68.7211,68.7643,6918.0
2022-07-12 14:30:00,79.55,79.58,79.54,79.55,7360.0,68.7556,68.7816,68.747,68.7556,7360.0
2022-07-12 14:35:00,79.54,79.6,79.53,79.57,7993.0,68.747,68.7989,68.7384,68.7729,7993.0
2022-07-12 14:40:00,79.57,79.62,79.56,79.59,9668.0,68.7729,68.8161,68.7643,68.7902,9668.0
2022-07-12 14:45:00,79.59,79.69,79.59,79.68,5578.0,68.7902,68.8766,68.7902,68.868,5578.0
2022-07-12 14:50:00,79.66,79.67,79.56,79.6,6510.0,68.8507,68.8594,68.7643,68.7989,6510.0
2022-07-12 14:55:00,79.59,79.63,79.57,79.58,7233.0,68.7902,68.8248,68.7729,68.7816,7233.0
2022-07-12 15:00:00,79.57,79.57,79.45,79.47,14969.0,68.7729,68.7729,68.6692,68.6865,14969.0
2022-07-12 15:05:00,79.48,79.52,79.42,79.45,10927.0,68.6951,68.7297,68.6433,68.6692,10927.0
2022-07-12 15:10:00,79.44,79.51,79.36,79.5,13660.0,68.6606,68.7211,68.5914,68.7124,13660.0
2022-07-12 15:15:00,79.51,79.51,79.38,79.41,21915.0,68.7211,68.7211,68.6087,68.6346,21915.0
2022-07-12 15:20:00,79.42,79.43,79.32,79.35,17411.0,68.6433,68.6519,68.5569,68.5828,17411.0
2022-07-12 15:25:00,79.33,79.4,79.29,79.31,55359.0,68.5655,68.626,68.5309,68.5482,55359.0
2022-07-12 15:30:00,79.31,79.37,79.26,79.27,91746.0,68.5482,68.6001,68.505,68.5136,91746.0
2022-07-12 15:35:00,79.28,79.28,79.0,79.15,134912.0,68.5223,68.5223,68.2803,68.4099,134912.0
2022-07-12 15:40:00,79.16,79.19,79.05,79.14,50745.0,68.4186,68.4445,68.3235,68.4013,50745.0
2022-07-12 15:45:00,79.13,79.18,79.08,79.1,38153.0,68.3926,68.4359,68.3494,68.3667,38153.0
2022-07-12 15:50:00,79.08,79.3,79.03,79.28,96416.0,68.3494,68.5396,68.3062,68.5223,96416.0
2022-07-12 15:55:00,79.27,79.33,79.2,79.28,157271.0,68.5136,68.5655,68.4531,68.5223,157271.0
2022-07-13 09:30:00,78.69,79.09,78.6,79.09,55203.0,68.0123,68.3581,67.9346,68.3581,55203.0
2022-07-13 09:35:00,79.04,79.24,78.91,79.22,25637.0,68.3148,68.4877,68.2025,68.4704,25637.0
2022-07-13 09:40:00,79.17,79.25,78.98,79.05,26752.0,68.4272,68.4964,68.263,68.3235,26752.0
2022-07-13 09:45:00,79.06,79.07,78.78,78.99,24199.0,68.3321,68.3408,68.0901,68.2716,24199.0
2022-07-13 09:50:00,78.96,79.1,78.89,78.99,20804.0,68.2457,68.3667,68.1852,68.2716,20804.0
2022-07-13 09:55:00,78.98,79.05,78.69,78.84,9074.0,68.263,68.3235,68.0123,68.142,9074.0
2022-07-13 10:00:00,78.85,78.85,78.58,78.74,38084.0,68.1506,68.1506,67.9173,68.0556,38084.0
2022-07-13 10:05:00,78.76,78.85,78.7,78.7,10862.0,68.0728,68.1506,68.021,68.021,10862.0
2022-07-13 10:10:00,78.71,78.77,78.57,78.65,19677.0,68.0296,68.0815,67.9086,67.9778,19677.0
2022-07-13 10:15:00,78.67,78.77,78.59,78.71,15864.0,67.9951,68.0815,67.9259,68.0296,15864.0
2022-07-13 10:20:00,78.72,78.72,78.51,78.56,23419.0,68.0383,68.0383,67.8568,67.9,23419.0
2022-07-13 10:25:00,78.52,78.67,78.46,78.65,22419.0,67.8654,67.9951,67.8135,67.9778,22419.0
2022-07-13 10:30:00,78.66,78.79,78.62,78.78,18828.0,67.9864,68.0988,67.9518,68.0901,18828.0
2022-07-13 10:35:00,78.76,78.84,78.59,78.65,14361.0,68.0728,68.142,67.9259,67.9778,14361.0
2022-07-13 10:40:00,78.67,78.7,78.54,78.62,13359.0,67.9951,68.021,67.8827,67.9518,13359.0
2022-07-13 10:45:00,78.65,78.7,78.46,78.48,16616.0,67.9778,68.021,67.8135,67.8308,16616.0
2022-07-13 10:50:00,78.45,78.6,78.41,78.59,8567.0,67.8049,67.9346,67.7703,67.9259,8567.0
2022-07-13 10:55:00,78.6,78.71,78.59,78.71,11110.0,67.9346,68.0296,67.9259,68.0296,11110.0
2022-07-13 11:00:00,78.73,78.82,78.68,78.75,19164.0,68.0469,68.1247,68.0037,68.0642,19164.0
2022-07-13 11:05:00,78.76,78.9,78.74,78.76,24309.0,68.0728,68.1938,68.0556,68.0728,24309.0
2022-07-13 11:10:00,78.76,78.77,78.66,78.69,21661.0,68.0728,68.0815,67.9864,68.0123,21661.0
2022-07-13 11:15:00,78.68,78.77,78.63,78.75,12157.0,68.0037,68.0815,67.9605,68.0642,12157.0
2022-07-13 11:20:00,78.74,78.77,78.69,78.73,13130.0,68.0556,68.0815,68.0123,68.0469,13130.0
2022-07-13 11:25:00,78.73,78.77,78.64,78.69,19685.0,68.0469,68.0815,67.9691,68.0123,19685.0
2022-07-13 11:30:00,78.68,78.81,78.65,78.77,16847.0,68.0037,68.1161,67.9778,68.0815,16847.0
2022-07-13 11:35:00,78.78,78.78,78.62,78.66,14291.0,68.0901,68.0901,67.9518,67.9864,14291.0
2022-07-13 11:40:00,78.67,78.83,78.66,78.78,25307.0,67.9951,68.1333,67.9864,68.0901,25307.0
2022-07-13 11:45:00,78.76,78.79,78.71,78.77,12795.0,68.0728,68.0988,68.0296,68.0815,12795.0
2022-07-13 11:50:00,78.76,78.92,78.76,78.88,26363.0,68.0728,68.2111,68.0728,68.1766,26363.0
2022-07-13 11:55:00,78.87,78.94,78.87,78.9,18068.0,68.1679,68.2284,68.1679,68.1938,18068.0
2022-07-13 12:00:00,78.91,79.03,78.9,79.01,34336.0,68.2025,68.3062,68.1938,68.2889,34336.0
2022-07-13 12:05:00,79.02,79.06,78.96,79.05,11343.0,68.2976,68.3321,68.2457,68.3235,11343.0
2022-07-13 12:10:00,79.05,79.19,79.01,79.15,24295.0,68.3235,68.4445,68.2889,68.4099,24295.0
2022-07-13 12:15:00,79.14,79.33,79.14,79.33,53539.0,68.4013,68.5655,68.4013,68.5655,53539.0
2022-07-13 12:20:00,79.35,79.41,79.3,79.38,28345.0,68.5828,68.6346,68.5396,68.6087,28345.0
2022-07-13 12:25:00,79.39,79.48,79.37,79.45,35969.0,68.6174,68.6951,68.6001,68.6692,35969.0
2022-07-13 12:30:00,79.46,79.55,79.35,79.49,54952.0,68.6779,68.7556,68.5828,68.7038,54952.0
2022-07-13 12:35:00,79.48,79.57,79.46,79.54,15687.0,68.6951,68.7729,68.6779,68.747,15687.0
2022-07-13 12:40:00,79.54,79.59,79.5,79.52,28083.0,68.747,68.7902,68.7124,68.7297,28083.0
2022-07-13 12:45:00,79.53,79.55,79.42,79.44,15707.0,68.7384,68.7556,68.6433,68.6606,15707.0
2022-07-13 12:50:00,79.41,79.48,79.36,79.44,15276.0,68.6346,68.6951,68.5914,68.6606,15276.0
2022-07-13 12:55:00,79.43,79.46,79.36,79.44,13914.0,68.6519,68.6779,68.5914,68.6606,13914.0
2022-07-13 13:00:00,79.44,79.63,79.39,79.56,23863.0,68.6606,68.8248,68.6174,68.7643,23863.0
2022-07-13 13:05:00,79.59,79.65,79.5,79.51,8228.0,68.7902,68.8421,68.7124,68.7211,8228.0
2022-07-13 13:10:00,79.48,79.64,79.47,79.55,20211.0,68.6951,68.8334,68.6865,68.7556,20211.0
2022-07-13 13:15:00,79.57,79.57,79.35,79.36,18013.0,68.7729,68.7729,68.5828,68.5914,18013.0
2022-07-13 13:20:00,79.34,79.4,79.25,79.39,10260.0,68.5741,68.626,68.4964,68.6174,10260.0
2022-07-13 13:25:00,79.38,79.39,79.29,79.3,9455.0,68.6087,68.6174,68.5309,68.5396,9455.0
2022-07-13 13:30:00,79.29,79.37,79.27,79.35,12899.0,68.5309,68.6001,68.5136,68.5828,12899.0
2022-07-13 13:35:00,79.34,79.35,79.22,79.22,30155.0,68.5741,68.5828,68.4704,68.4704,30155.0
2022-07-13 13:40:00,79.2,79.24,79.13,79.15,12417.0,68.4531,68.4877,68.3926,68.4099,12417.0
2022-07-13 13:45:00,79.17,79.31,79.15,79.3,13180.0,68.4272,68.5482,68.4099,68.5396,13180.0
2022-07-13 13:50:00,79.32,79.36,79.28,79.28,10341.0,68.5569,68.5914,68.5223,68.5223,10341.0
2022-07-13 13:55:00,79.29,79.29,79.21,79.26,9664.0,68.5309,68.5309,68.4618,68.505,9664.0
2022-07-13 14:00:00,79.25,79.26,78.96,78.98,18808.0,68.4964,68.505,68.2457,68.263,18808.0
2022-07-13 14:05:00,78.98,79.11,78.98,79.03,10845.0,68.263,68.3753,68.263,68.3062,10845.0
2022-07-13 14:10:00,79.03,79.13,79.03,79.12,11476.0,68.3062,68.3926,68.3062,68.384,11476.0
2022-07-13 14:15:00,79.13,79.13,79.0,79.06,13897.0,68.3926,68.3926,68.2803,68.3321,13897.0
2022-07-13 14:20:00,79.07,79.13,78.98,79.1,15013.0,68.3408,68.3926,68.263,68.3667,15013.0
2022-07-13 14:25:00,79.12,79.18,79.06,79.16,15565.0,68.384,68.4359,68.3321,68.4186,15565.0
2022-07-13 14:30:00,79.18,79.37,79.18,79.36,33540.0,68.4359,68.6001,68.4359,68.5914,33540.0
2022-07-13 14:35:00,79.37,79.37,79.26,79.32,15169.0,68.6001,68.6001,68.505,68.5569,15169.0
2022-07-13 14:40:00,79.33,79.35,79.24,79.25,8438.0,68.5655,68.5828,68.4877,68.4964,8438.0
2022-07-13 14:45:00,79.26,79.31,79.18,79.2,14067.0,68.505,68.5482,68.4359,68.4531,14067.0
2022-07-13 14:50:00,79.19,79.28,79.19,79.22,11627.0,68.4445,68.5223,68.4445,68.4704,11627.0
2022-07-13 14:55:00,79.23,79.32,79.12,79.31,10999.0,68.4791,68.5569,68.384,68.5482,10999.0
2022-07-13 15:00:00,79.33,79.33,79.25,79.28,9312.0,68.5655,68.5655,68.4964,68.5223,9312.0
2022-07-13 15:05:00,79.28,79.28,79.14,79.17,11449.0,68.5223,68.5223,68.4013,68.4272,11449.0
2022-07-13 15:10:00,79.17,79.18,79.09,79.1,18268.0,68.4272,68.4359,68.3581,68.3667,18268.0
2022-07-13 15:15:00,79.08,79.12,79.02,79.05,10363.0,68.3494,68.384,68.2976,68.3235,10363.0
2022-07-13 15:20:00,79.05,79.14,79.04,79.11,14694.0,68.3235,68.4013,68.3148,68.3753,14694.0
2022-07-13 15:25:00,79.08,79.12,79.05,79.06,17292.0,68.3494,68.384,68.3235,68.3321,17292.0
2022-07-13 15:30:00,79.07,79.09,78.91,78.94,19207.0,68.3408,68.3581,68.2025,68.2284,19207.0
2022-07-13 15:35:00,78.92,78.96,78.87,78.92,19492.0,68.2111,68.2457,68.1679,68.2111,19492.0
2022-07-13 15:40:00,78.92,78.98,78.79,78.81,26800.0,68.2111,68.263,68.0988,68.1161,26800.0
2022-07-13 15:45:00,78.79,78.8,78.67,78.72,44144.0,68.0988,68.1074,67.9951,68.0383,44144.0
2022-07-13 15:50:00,78.71,78.79,78.63,78.73,85906.0,68.0296,68.0988,67.9605,68.0469,85906.0
2022-07-13 15:55:00,78.74,78.8,78.62,78.65,123382.0,68.0556,68.1074,67.9518,67.9778,123382.0
2022-07-14 09:30:00,77.33,77.78,77.17,77.77,49532.0,66.8369,67.2258,66.6986,67.2172,49532.0
2022-07-14 09:35:00,77.77,78.1,77.62,78.04,20721.0,67.2172,67.5024,67.0875,67.4505,20721.0
2022-07-14 09:40:00,78.05,78.1,77.87,78.08,16442.0,67.4592,67.5024,67.3036,67.4851,16442.0
2022-07-14 09:45:00,78.09,78.13,77.86,78.13,37180.0,67.4938,67.5283,67.295,67.5283,37180.0
2022-07-14 09:50:00,78.12,78.27,78.03,78.23,14771.0,67.5197,67.6493,67.4419,67.6148,14771.0
2022-07-14 09:55:00,78.2,78.32,78.12,78.17,33581.0,67.5888,67.6925,67.5197,67.5629,33581.0
2022-07-14 10:00:00,78.13,78.15,78.0,78.06,33969.0,67.5283,67.5456,67.416,67.4678,33969.0
2022-07-14 10:05:00,77.98,78.16,77.98,78.13,13878.0,67.3987,67.5543,67.3987,67.5283,13878.0
2022-07-14 10:10:00,78.14,78.19,78.03,78.07,6672.0,67.537,67.5802,67.4419,67.4765,6672.0
2022-07-14 10:15:00,78.05,78.16,78.01,78.1,6100.0,67.4592,67.5543,67.4246,67.5024,6100.0
2022-07-14 10:20:00,78.15,78.17,78.07,78.17,9752.0,67.5456,67.5629,67.4765,67.5629,9752.0
2022-07-14 10:25:00,78.2,78.25,77.99,78.04,7831.0,67.5888,67.632,67.4073,67.4505,7831.0
2022-07-14 10:30:00,78.04,78.12,77.9,77.94,22215.0,67.4505,67.5197,67.3295,67.3641,22215.0
2022-07-14 10:35:00,77.96,78.05,77.93,78.05,18764.0,67.3814,67.4592,67.3555,67.4592,18764.0
2022-07-14 10:40:00,78.04,78.21,78.04,78.19,8882.0,67.4505,67.5975,67.4505,67.5802,8882.0
2022-07-14 10:45:00,78.18,78.24,78.05,78.22,20140.0,67.5715,67.6234,67.4592,67.6061,20140.0
2022-07-14 10:50:00,78.22,78.23,77.99,78.1,22910.0,67.6061,67.6148,67.4073,67.5024,22910.0
2022-07-14 10:55:00,78.09,78.09,77.92,78.01,3608.0,67.4938,67.4938,67.3468,67.4246,3608.0
2022-07-14 11:00:00,78.03,78.13,78.02,78.04,10494.0,67.4419,67.5283,67.4333,67.4505,10494.0
2022-07-14 11:05:00,78.05,78.19,78.05,78.16,7000.0,67.4592,67.5802,67.4592,67.5543,7000.0
2022-07-14 11:10:00,78.12,78.25,78.08,78.23,6451.0,67.5197,67.632,67.4851,67.6148,6451.0
2022-07-14 11:15:00,78.19,78.23,78.15,78.22,10188.0,67.5802,67.6148,67.5456,67.6061,10188.0
2022-07-14 11:20:00,78.22,78.24,78.15,78.22,10314.0,67.6061,67.6234,67.5456,67.6061,10314.0
2022-07-14 11:25:00,78.22,78.32,78.18,78.28,9135.0,67.6061,67.6925,67.5715,67.658,9135.0
2022-07-14 11:30:00,78.29,78.31,78.25,78.31,13567.0,67.6666,67.6839,67.632,67.6839,13567.0
2022-07-14 11:35:00,78.33,78.37,78.29,78.33,5714.0,67.7012,67.7358,67.6666,67.7012,5714.0
2022-07-14 11:40:00,78.35,78.6,78.3,78.59,12137.0,67.7185,67.9346,67.6753,67.9259,12137.0
2022-07-14 11:45:00,78.61,78.62,78.51,78.52,7326.0,67.9432,67.9518,67.8568,67.8654,7326.0
2022-07-14 11:50:00,78.51,78.58,78.49,78.49,7755.0,67.8568,67.9173,67.8395,67.8395,7755.0
2022-07-14 11:55:00,78.49,78.64,78.49,78.55,7675.0,67.8395,67.9691,67.8395,67.8913,7675.0
2022-07-14 12:00:00,78.58,78.65,78.53,78.65,7520.0,67.9173,67.9778,67.8741,67.9778,7520.0
2022-07-14 12:05:00,78.62,78.64,78.52,78.52,11934.0,67.9518,67.9691,67.8654,67.8654,11934.0
2022-07-14 12:10:00,78.48,78.51,78.45,78.51,9213.0,67.8308,67.8568,67.8049,67.8568,9213.0
2022-07-14 12:15:00,78.52,78.59,78.47,78.47,8637.0,67.8654,67.9259,67.8222,67.8222,8637.0
2022-07-14 12:20:00,78.43,78.55,78.43,78.54,11940.0,67.7876,67.8913,67.7876,67.8827,11940.0
2022-07-14 12:25:00,78.53,78.53,78.38,78.41,12853.0,67.8741,67.8741,67.7444,67.7703,12853.0
2022-07-14 12:30:00,78.39,78.5,78.39,78.45,5688.0,67.753,67.8481,67.753,67.8049,5688.0
2022-07-14 12:35:00,78.45,78.47,78.41,78.45,6828.0,67.8049,67.8222,67.7703,67.8049,6828.0
2022-07-14 12:40:00,78.45,78.45,78.31,78.38,6614.0,67.8049,67.8049,67.6839,67.7444,6614.0
2022-07-14 12:45:00,78.37,78.37,78.3,78.31,11004.0,67.7358,67.7358,67.6753,67.6839,11004.0
2022-07-14 12:50:00,78.29,78.43,78.28,78.39,5841.0,67.6666,67.7876,67.658,67.753,5841.0
2022-07-14 12:55:00,78.41,78.41,78.35,78.37,4417.0,67.7703,67.7703,67.7185,67.7358,4417.0
2022-07-14 13:00:00,78.37,78.38,78.17,78.18,8981.0,67.7358,67.7444,67.5629,67.5715,8981.0
2022-07-14 13:05:00,78.17,78.25,78.12,78.25,9439.0,67.5629,67.632,67.5197,67.632,9439.0
2022-07-14 13:10:00,78.28,78.28,78.24,78.27,5688.0,67.658,67.658,67.6234,67.6493,5688.0
2022-07-14 13:15:00,78.26,78.43,78.24,78.43,11643.0,67.6407,67.7876,67.6234,67.7876,11643.0
2022-07-14 13:20:00,78.46,78.47,78.36,78.36,6866.0,67.8135,67.8222,67.7271,67.7271,6866.0
2022-07-14 13:25:00,78.34,78.36,78.29,78.3,6204.0,67.7098,67.7271,67.6666,67.6753,6204.0
2022-07-14 13:30:00,78.3,78.3,78.17,78.19,11223.0,67.6753,67.6753,67.5629,67.5802,11223.0
2022-07-14 13:35:00,78.16,78.25,78.15,78.25,2797.0,67.5543,67.632,67.5456,67.632,2797.0
2022-07-14 13:40:00,78.25,78.31,78.24,78.27,9082.0,67.632,67.6839,67.6234,67.6493,9082.0
2022-07-14 13:45:00,78.27,78.3,78.23,78.25,20597.0,67.6493,67.6753,67.6148,67.632,20597.0
2022-07-14 13:50:00,78.25,78.34,78.23,78.34,17932.0,67.632,67.7098,67.6148,67.7098,17932.0
2022-07-14 13:55:00,78.35,78.41,78.32,78.35,31220.0,67.7185,67.7703,67.6925,67.7185,31220.0
2022-07-14 14:00:00,78.36,78.45,78.33,78.42,8439.0,67.7271,67.8049,67.7012,67.779,8439.0
2022-07-14 14:05:00,78.4,78.46,78.39,78.43,5404.0,67.7617,67.8135,67.753,67.7876,5404.0
2022-07-14 14:10:00,78.41,78.42,78.34,78.41,5041.0,67.7703,67.779,67.7098,67.7703,5041.0
2022-07-14 14:15:00,78.42,78.52,78.36,78.52,11079.0,67.779,67.8654,67.7271,67.8654,11079.0
2022-07-14 14:20:00,78.49,78.62,78.49,78.57,16838.0,67.8395,67.9518,67.8395,67.9086,16838.0
2022-07-14 14:25:00,78.65,78.66,78.58,78.66,13919.0,67.9778,67.9864,67.9173,67.9864,13919.0
2022-07-14 14:30:00,78.69,78.71,78.6,78.6,14373.0,68.0123,68.0296,67.9346,67.9346,14373.0
2022-07-14 14:35:00,78.61,78.66,78.6,78.62,10445.0,67.9432,67.9864,67.9346,67.9518,10445.0
2022-07-14 14:40:00,78.63,78.65,78.52,78.54,10023.0,67.9605,67.9778,67.8654,67.8827,10023.0
2022-07-14 14:45:00,78.55,78.57,78.5,78.57,8405.0,67.8913,67.9086,67.8481,67.9086,8405.0
2022-07-14 14:50:00,78.59,78.6,78.52,78.55,9037.0,67.9259,67.9346,67.8654,67.8913,9037.0
2022-07-14 14:55:00,78.55,78.65,78.54,78.61,9631.0,67.8913,67.9778,67.8827,67.9432,9631.0
2022-07-14 15:00:00,78.63,78.67,78.61,78.61,5109.0,67.9605,67.9951,67.9432,67.9432,5109.0
2022-07-14 15:05:00,78.61,78.61,78.5,78.54,7760.0,67.9432,67.9432,67.8481,67.8827,7760.0
2022-07-14 15:10:00,78.54,78.64,78.54,78.64,9455.0,67.8827,67.9691,67.8827,67.9691,9455.0
2022-07-14 15:15:00,78.62,78.64,78.52,78.58,11475.0,67.9518,67.9691,67.8654,67.9173,11475.0
2022-07-14 15:20:00,78.56,78.63,78.56,78.61,14628.0,67.9,67.9605,67.9,67.9432,14628.0
2022-07-14 15:25:00,78.61,78.62,78.51,78.58,11653.0,67.9432,67.9518,67.8568,67.9173,11653.0
2022-07-14 15:30:00,78.58,78.59,78.5,78.51,11205.0,67.9173,67.9259,67.8481,67.8568,11205.0
2022-07-14 15:35:00,78.5,78.5,78.41,78.48,14101.0,67.8481,67.8481,67.7703,67.8308,14101.0
2022-07-14 15:40:00,78.48,78.62,78.43,78.57,22415.0,67.8308,67.9518,67.7876,67.9086,22415.0
2022-07-14 15:45:00,78.55,78.67,78.55,78.58,33655.0,67.8913,67.9951,67.8913,67.9173,33655.0
2022-07-14 15:50:00,78.58,78.8,78.57,78.79,63764.0,67.9173,68.1074,67.9086,68.0988,63764.0
2022-07-14 15:55:00,78.79,78.9,78.73,78.73,128018.0,68.0988,68.1938,68.0469,68.0469,128018.0
2022-07-15 09:30:00,79.43,79.48,78.39,78.4,191908.0,68.6519,68.6951,67.753,67.7617,191908.0
2022-07-15 09:35:00,78.39,78.44,78.1,78.12,28114.0,67.753,67.7963,67.5024,67.5197,28114.0
2022-07-15 09:40:00,78.12,78.24,78.03,78.24,28137.0,67.5197,67.6234,67.4419,67.6234,28137.0
2022-07-15 09:45:00,78.24,78.43,78.21,78.35,21503.0,67.6234,67.7876,67.5975,67.7185,21503.0
2022-07-15 09:50:00,78.35,78.47,78.29,78.37,25012.0,67.7185,67.8222,67.6666,67.7358,25012.0
2022-07-15 09:55:00,78.39,78.5,78.36,78.44,9112.0,67.753,67.8481,67.7271,67.7963,9112.0
2022-07-15 10:00:00,78.45,78.99,78.42,78.5,39194.0,67.8049,68.2716,67.779,67.8481,39194.0
2022-07-15 10:05:00,78.49,78.55,78.36,78.47,16188.0,67.8395,67.8913,67.7271,67.8222,16188.0
2022-07-15 10:10:00,78.42,78.54,78.38,78.44,16444.0,67.779,67.8827,67.7444,67.7963,16444.0
2022-07-15 10:15:00,78.44,78.58,78.39,78.58,12362.0,67.7963,67.9173,67.753,67.9173,12362.0
2022-07-15 10:20:00,78.59,78.74,78.54,78.71,20930.0,67.9259,68.0556,67.8827,68.0296,20930.0
2022-07-15 10:25:00,78.7,78.79,78.63,78.79,12787.0,68.021,68.0988,67.9605,68.0988,12787.0
2022-07-15 10:30:00,78.79,78.91,78.78,78.88,9529.0,68.0988,68.2025,68.0901,68.1766,9529.0
2022-07-15 10:35:00,78.87,78.98,78.85,78.86,11692.0,68.1679,68.263,68.1506,68.1593,11692.0
2022-07-15 10:40:00,78.86,79.01,78.85,79.01,14761.0,68.1593,68.2889,68.1506,68.2889,14761.0
2022-07-15 10:45:00,79.0,79.01,78.9,78.91,8602.0,68.2803,68.2889,68.1938,68.2025,8602.0
2022-07-15 10:50:00,78.9,79.02,78.89,79.02,8990.0,68.1938,68.2976,68.1852,68.2976,8990.0
2022-07-15 10:55:00,79.02,79.15,79.02,79.03,9425.0,68.2976,68.4099,68.2976,68.3062,9425.0
2022-07-15 11:00:00,79.05,79.19,79.04,79.18,22914.0,68.3235,68.4445,68.3148,68.4359,22914.0
2022-07-15 11:05:00,79.16,79.16,79.05,79.07,37606.0,68.4186,68.4186,68.3235,68.3408,37606.0
2022-07-15 11:10:00,79.06,79.18,79.03,79.14,12339.0,68.3321,68.4359,68.3062,68.4013,12339.0
2022-07-15 11:15:00,79.11,79.15,79.06,79.11,20333.0,68.3753,68.4099,68.3321,68.3753,20333.0
2022-07-15 11:20:00,79.13,79.26,79.13,79.22,8179.0,68.3926,68.505,68.3926,68.4704,8179.0
2022-07-15 11:25:00,79.22,79.25,79.14,79.21,7063.0,68.4704,68.4964,68.4013,68.4618,7063.0
2022-07-15 11:30:00,79.21,79.25,79.11,79.21,18333.0,68.4618,68.4964,68.3753,68.4618,18333.0
2022-07-15 11:35:00,79.22,79.3,79.21,79.22,17899.0,68.4704,68.5396,68.4618,68.4704,17899.0
2022-07-15 11:40:00,79.21,79.22,79.17,79.22,6507.0,68.4618,68.4704,68.4272,68.4704,6507.0
2022-07-15 11:45:00,79.2,79.21,79.15,79.18,6682.0,68.4531,68.4618,68.4099,68.4359,6682.0
2022-07-15 11:50:00,79.17,79.18,79.06,79.07,6634.0,68.4272,68.4359,68.3321,68.3408,6634.0
2022-07-15 11:55:00,79.05,79.06,78.96,79.05,11475.0,68.3235,68.3321,68.2457,68.3235,11475.0
2022-07-15 12:00:00,79.05,79.13,79.04,79.13,7082.0,68.3235,68.3926,68.3148,68.3926,7082.0
2022-07-15 12:05:00,79.12,79.15,79.11,79.12,3975.0,68.384,68.4099,68.3753,68.384,3975.0
2022-07-15 12:10:00,79.11,79.12,79.08,79.08,20252.0,68.3753,68.384,68.3494,68.3494,20252.0
2022-07-15 12:15:00,79.09,79.17,79.09,79.16,4448.0,68.3581,68.4272,68.3581,68.4186,4448.0
2022-07-15 12:20:00,79.17,79.18,79.01,79.03,5853.0,68.4272,68.4359,68.2889,68.3062,5853.0
2022-07-15 12:25:00,79.04,79.07,79.0,79.04,6884.0,68.3148,68.3408,68.2803,68.3148,6884.0
2022-07-15 12:30:00,79.05,79.05,78.93,78.97,17966.0,68.3235,68.3235,68.2198,68.2543,17966.0
2022-07-15 12:35:00,78.96,79.0,78.87,79.0,11738.0,68.2457,68.2803,68.1679,68.2803,11738.0
2022-07-15 12:40:00,78.98,78.99,78.9,78.94,7545.0,68.263,68.2716,68.1938,68.2284,7545.0
2022-07-15 12:45:00,78.94,79.01,78.91,78.98,4942.0,68.2284,68.2889,68.2025,68.263,4942.0
2022-07-15 12:50:00,78.99,78.99,78.89,78.9,7860.0,68.2716,68.2716,68.1852,68.1938,7860.0
2022-07-15 12:55:00,78.91,78.93,78.86,78.88,8481.0,68.2025,68.2198,68.1593,68.1766,8481.0
2022-07-15 13:00:00,78.88,78.95,78.84,78.87,3837.0,68.1766,68.2371,68.142,68.1679,3837.0
2022-07-15 13:05:00,78.87,79.01,78.87,79.01,237236.0,68.1679,68.2889,68.1679,68.2889,237236.0
2022-07-15 13:10:00,79.0,79.0,78.94,78.94,6297.0,68.2803,68.2803,68.2284,68.2284,6297.0
2022-07-15 13:15:00,78.92,78.94,78.79,78.79,6339.0,68.2111,68.2284,68.0988,68.0988,6339.0
2022-07-15 13:20:00,78.81,78.88,78.76,78.88,7421.0,68.1161,68.1766,68.0728,68.1766,7421.0
2022-07-15 13:25:00,78.88,79.02,78.88,78.98,9140.0,68.1766,68.2976,68.1766,68.263,9140.0
2022-07-15 13:30:00,78.95,78.97,78.87,78.93,4834.0,68.2371,68.2543,68.1679,68.2198,4834.0
2022-07-15 13:35:00,78.95,78.95,78.9,78.92,7844.0,68.2371,68.2371,68.1938,68.2111,7844.0
2022-07-15 13:40:00,78.93,78.97,78.89,78.91,5729.0,68.2198,68.2543,68.1852,68.2025,5729.0
2022-07-15 13:45:00,78.93,78.96,78.89,78.95,6515.0,68.2198,68.2457,68.1852,68.2371,6515.0
2022-07-15 13:50:00,78.96,78.99,78.89,78.9,16269.0,68.2457,68.2716,68.1852,68.1938,16269.0
2022-07-15 13:55:00,78.89,78.94,78.87,78.88,10339.0,68.1852,68.2284,68.1679,68.1766,10339.0
2022-07-15 14:00:00,78.86,78.86,78.78,78.83,32778.0,68.1593,68.1593,68.0901,68.1333,32778.0
2022-07-15 14:05:00,78.81,78.85,78.73,78.85,9624.0,68.1161,68.1506,68.0469,68.1506,9624.0
2022-07-15 14:10:00,78.85,78.88,78.83,78.87,3642.0,68.1506,68.1766,68.1333,68.1679,3642.0
2022-07-15 14:15:00,78.87,78.94,78.86,78.94,4058.0,68.1679,68.2284,68.1593,68.2284,4058.0
2022-07-15 14:20:00,78.98,78.98,78.88,78.94,6911.0,68.263,68.263,68.1766,68.2284,6911.0
2022-07-15 14:25:00,78.94,78.96,78.86,78.92,14305.0,68.2284,68.2457,68.1593,68.2111,14305.0
2022-07-15 14:30:00,78.92,78.94,78.83,78.86,6103.0,68.2111,68.2284,68.1333,68.1593,6103.0
2022-07-15 14:35:00,78.87,78.87,78.83,78.86,4943.0,68.1679,68.1679,68.1333,68.1593,4943.0
2022-07-15 14:40:00,78.87,78.91,78.83,78.9,5332.0,68.1679,68.2025,68.1333,68.1938,5332.0
2022-07-15 14:45:00,78.9,79.02,78.9,79.01,16509.0,68.1938,68.2976,68.1938,68.2889,16509.0
2022-07-15 14:50:00,79.01,79.07,79.0,79.05,11771.0,68.2889,68.3408,68.2803,68.3235,11771.0
2022-07-15 14:55:00,79.05,79.06,78.99,78.99,11687.0,68.3235,68.3321,68.2716,68.2716,11687.0
2022-07-15 15:00:00,79.0,79.12,78.99,79.12,19888.0,68.2803,68.384,68.2716,68.384,19888.0
2022-07-15 15:05:00,79.12,79.2,79.11,79.2,25252.0,68.384,68.4531,68.3753,68.4531,25252.0
2022-07-15 15:10:00,79.2,79.22,79.17,79.19,17030.0,68.4531,68.4704,68.4272,68.4445,17030.0
2022-07-15 15:15:00,79.2,79.27,79.16,79.24,14447.0,68.4531,68.5136,68.4186,68.4877,14447.0
2022-07-15 15:20:00,79.24,79.28,79.15,79.18,27007.0,68.4877,68.5223,68.4099,68.4359,27007.0
2022-07-15 15:25:00,79.17,79.2,79.14,79.16,17116.0,68.4272,68.4531,68.4013,68.4186,17116.0
2022-07-15 15:30:00,79.15,79.17,79.02,79.09,45432.0,68.4099,68.4272,68.2976,68.3581,45432.0
2022-07-15 15:35:00,79.1,79.15,79.05,79.14,26021.0,68.3667,68.4099,68.3235,68.4013,26021.0
2022-07-15 15:40:00,79.15,79.27,79.14,79.26,29330.0,68.4099,68.5136,68.4013,68.505,29330.0
2022-07-15 15:45:00,79.26,79.29,79.2,79.23,59766.0,68.505,68.5309,68.4531,68.4791,59766.0
2022-07-15 15:50:00,79.22,79.28,79.1,79.14,64051.0,68.4704,68.5223,68.3667,68.4013,64051.0
2022-07-15 15:55:00,79.15,79.26,79.13,79.19,154657.0,68.4099,68.505,68.3926,68.4445,154657.0
2022-07-18 09:30:00,78.82,79.14,78.43,78.5,69614.0,68.1247,68.4013,67.7876,67.8481,69614.0
2022-07-18 09:35:00,78.52,78.61,78.29,78.61,32872.0,67.8654,67.9432,67.6666,67.9432,32872.0
2022-07-18 09:40:00,78.6,78.64,78.48,78.62,37273.0,67.9346,67.9691,67.8308,67.9518,37273.0
2022-07-18 09:45:00,78.61,78.75,78.57,78.68,32349.0,67.9432,68.0642,67.9086,68.0037,32349.0
2022-07-18 09:50:00,78.67,78.68,78.48,78.54,11236.0,67.9951,68.0037,67.8308,67.8827,11236.0
2022-07-18 09:55:00,78.52,78.58,78.38,78.46,29658.0,67.8654,67.9173,67.7444,67.8135,29658.0
2022-07-18 10:00:00,78.47,78.53,78.43,78.51,22374.0,67.8222,67.8741,67.7876,67.8568,22374.0
2022-07-18 10:05:00,78.5,78.65,78.5,78.61,23757.0,67.8481,67.9778,67.8481,67.9432,23757.0
2022-07-18 10:10:00,78.6,78.81,78.59,78.8,18443.0,67.9346,68.1161,67.9259,68.1074,18443.0
2022-07-18 10:15:00,78.8,78.9,78.76,78.85,19243.0,68.1074,68.1938,68.0728,68.1506,19243.0
2022-07-18 10:20:00,78.87,79.02,78.86,78.97,18456.0,68.1679,68.2976,68.1593,68.2543,18456.0
2022-07-18 10:25:00,78.98,79.0,78.81,78.84,21994.0,68.263,68.2803,68.1161,68.142,21994.0
2022-07-18 10:30:00,78.81,78.86,78.71,78.75,17844.0,68.1161,68.1593,68.0296,68.0642,17844.0
2022-07-18 10:35:00,78.76,78.84,78.75,78.83,8418.0,68.0728,68.142,68.0642,68.1333,8418.0
2022-07-18 10:40:00,78.83,78.88,78.81,78.82,9102.0,68.1333,68.1766,68.1161,68.1247,9102.0
2022-07-18 10:45:00,78.81,78.83,78.73,78.77,13091.0,68.1161,68.1333,68.0469,68.0815,13091.0
2022-07-18 10:50:00,78.77,78.79,78.65,78.7,11446.0,68.0815,68.0988,67.9778,68.021,11446.0
2022-07-18 10:55:00,78.69,78.71,78.6,78.63,32864.0,68.0123,68.0296,67.9346,67.9605,32864.0
2022-07-18 11:00:00,78.6,78.6,78.45,78.53,21696.0,67.9346,67.9346,67.8049,67.8741,21696.0
2022-07-18 11:05:00,78.51,78.54,78.47,78.54,17352.0,67.8568,67.8827,67.8222,67.8827,17352.0
2022-07-18 11:10:00,78.52,78.63,78.52,78.61,34997.0,67.8654,67.9605,67.8654,67.9432,34997.0
2022-07-18 11:15:00,78.61,78.63,78.47,78.5,7364.0,67.9432,67.9605,67.8222,67.8481,7364.0
2022-07-18 11:20:00,78.5,78.51,78.41,78.47,7985.0,67.8481,67.8568,67.7703,67.8222,7985.0
2022-07-18 11:25:00,78.45,78.45,78.3,78.34,11459.0,67.8049,67.8049,67.6753,67.7098,11459.0
2022-07-18 11:30:00,78.34,78.47,78.32,78.39,12035.0,67.7098,67.8222,67.6925,67.753,12035.0
2022-07-18 11:35:00,78.39,78.41,78.34,78.34,11023.0,67.753,67.7703,67.7098,67.7098,11023.0
2022-07-18 11:40:00,78.34,78.5,78.34,78.47,12679.0,67.7098,67.8481,67.7098,67.8222,12679.0
2022-07-18 11:45:00,78.47,78.5,78.41,78.45,11965.0,67.8222,67.8481,67.7703,67.8049,11965.0
2022-07-18 11:50:00,78.46,78.47,78.32,78.33,17748.0,67.8135,67.8222,67.6925,67.7012,17748.0
2022-07-18 11:55:00,78.31,78.37,78.28,78.29,16125.0,67.6839,67.7358,67.658,67.6666,16125.0
2022-07-18 12:00:00,78.29,78.29,78.23,78.23,12975.0,67.6666,67.6666,67.6148,67.6148,12975.0
2022-07-18 12:05:00,78.24,78.28,78.2,78.26,18710.0,67.6234,67.658,67.5888,67.6407,18710.0
2022-07-18 12:10:00,78.27,78.35,78.25,78.35,7979.0,67.6493,67.7185,67.632,67.7185,7979.0
2022-07-18 12:15:00,78.34,78.39,78.31,78.34,15776.0,67.7098,67.753,67.6839,67.7098,15776.0
2022-07-18 12:20:00,78.34,78.37,78.29,78.29,11913.0,67.7098,67.7358,67.6666,67.6666,11913.0
2022-07-18 12:25:00,78.29,78.29,78.24,78.26,16080.0,67.6666,67.6666,67.6234,67.6407,16080.0
2022-07-18 12:30:00,78.26,78.39,78.26,78.39,9397.0,67.6407,67.753,67.6407,67.753,9397.0
2022-07-18 12:35:00,78.39,78.43,78.38,78.42,5822.0,67.753,67.7876,67.7444,67.779,5822.0
2022-07-18 12:40:00,78.41,78.46,78.41,78.45,11706.0,67.7703,67.8135,67.7703,67.8049,11706.0
2022-07-18 12:45:00,78.45,78.48,78.45,78.47,9895.0,67.8049,67.8308,67.8049,67.8222,9895.0
2022-07-18 12:50:00,78.47,78.48,78.43,78.44,12020.0,67.8222,67.8308,67.7876,67.7963,12020.0
2022-07-18 12:55:00,78.45,78.45,78.32,78.35,12612.0,67.8049,67.8049,67.6925,67.7185,12612.0
2022-07-18 13:00:00,78.36,78.38,78.32,78.35,42507.0,67.7271,67.7444,67.6925,67.7185,42507.0
2022-07-18 13:05:00,78.34,78.4,78.33,78.37,18702.0,67.7098,67.7617,67.7012,67.7358,18702.0
2022-07-18 13:10:00,78.36,78.45,78.35,78.45,12832.0,67.7271,67.8049,67.7185,67.8049,12832.0
2022-07-18 13:15:00,78.45,78.45,78.3,78.3,20338.0,67.8049,67.8049,67.6753,67.6753,20338.0
2022-07-18 13:20:00,78.28,78.39,78.27,78.39,12675.0,67.658,67.753,67.6493,67.753,12675.0
2022-07-18 13:25:00,78.4,78.4,78.32,78.37,10947.0,67.7617,67.7617,67.6925,67.7358,10947.0
2022-07-18 13:30:00,78.38,78.58,78.36,78.54,11548.0,67.7444,67.9173,67.7271,67.8827,11548.0
2022-07-18 13:35:00,78.54,78.58,78.52,78.54,19465.0,67.8827,67.9173,67.8654,67.8827,19465.0
2022-07-18 13:40:00,78.53,78.65,78.5,78.54,71087.0,67.8741,67.9778,67.8481,67.8827,71087.0
2022-07-18 13:45:00,78.54,78.65,78.54,78.65,10777.0,67.8827,67.9778,67.8827,67.9778,10777.0
2022-07-18 13:50:00,78.65,78.71,78.62,78.7,6448.0,67.9778,68.0296,67.9518,68.021,6448.0
2022-07-18 13:55:00,78.7,78.71,78.56,78.57,12767.0,68.021,68.0296,67.9,67.9086,12767.0
2022-07-18 14:00:00,78.57,78.69,78.57,78.64,14537.0,67.9086,68.0123,67.9086,67.9691,14537.0
2022-07-18 14:05:00,78.64,78.64,78.56,78.6,9918.0,67.9691,67.9691,67.9,67.9346,9918.0
2022-07-18 14:10:00,78.59,78.61,78.54,78.6,6530.0,67.9259,67.9432,67.8827,67.9346,6530.0
2022-07-18 14:15:00,78.6,78.7,78.6,78.69,21669.0,67.9346,68.021,67.9346,68.0123,21669.0
2022-07-18 14:20:00,78.68,78.69,78.59,78.6,8991.0,68.0037,68.0123,67.9259,67.9346,8991.0
2022-07-18 14:25:00,78.59,78.67,78.5,78.64,23606.0,67.9259,67.9951,67.8481,67.9691,23606.0
2022-07-18 14:30:00,78.61,78.66,78.58,78.66,25362.0,67.9432,67.9864,67.9173,67.9864,25362.0
2022-07-18 14:35:00,78.65,78.72,78.65,78.69,26389.0,67.9778,68.0383,67.9778,68.0123,26389.0
2022-07-18 14:40:00,78.68,78.69,78.62,78.64,20292.0,68.0037,68.0123,67.9518,67.9691,20292.0
2022-07-18 14:45:00,78.66,78.73,78.64,78.73,13352.0,67.9864,68.0469,67.9691,68.0469,13352.0
2022-07-18 14:50:00,78.72,78.77,78.68,78.71,43176.0,68.0383,68.0815,68.0037,68.0296,43176.0
2022-07-18 14:55:00,78.71,78.73,78.62,78.69,13499.0,68.0296,68.0469,67.9518,68.0123,13499.0
2022-07-18 15:00:00,78.67,78.7,78.62,78.65,18144.0,67.9951,68.021,67.9518,67.9778,18144.0
2022-07-18 15:05:00,78.67,78.7,78.64,78.7,13349.0,67.9951,68.021,67.9691,68.021,13349.0
2022-07-18 15:10:00,78.68,78.68,78.55,78.59,15175.0,68.0037,68.0037,67.8913,67.9259,15175.0
2022-07-18 15:15:00,78.59,78.63,78.57,78.63,14744.0,67.9259,67.9605,67.9086,67.9605,14744.0
2022-07-18 15:20:00,78.63,78.7,78.6,78.65,42479.0,67.9605,68.021,67.9346,67.9778,42479.0
2022-07-18 15:25:00,78.65,78.65,78.5,78.51,10525.0,67.9778,67.9778,67.8481,67.8568,10525.0
2022-07-18 15:30:00,78.5,78.5,78.37,78.39,15419.0,67.8481,67.8481,67.7358,67.753,15419.0
2022-07-18 15:35:00,78.38,78.41,78.25,78.25,18940.0,67.7444,67.7703,67.632,67.632,18940.0
2022-07-18 15:40:00,78.25,78.32,78.22,78.29,19330.0,67.632,67.6925,67.6061,67.6666,19330.0
2022-07-18 15:45:00,78.28,78.28,78.13,78.13,36548.0,67.658,67.658,67.5283,67.5283,36548.0
2022-07-18 15:50:00,78.13,78.21,78.1,78.19,51465.0,67.5283,67.5975,67.5024,67.5802,51465.0
2022-07-18 15:55:00,78.18,78.18,77.97,78.02,203947.0,67.5715,67.5715,67.39,67.4333,203947.0
2022-07-19 09:30:00,78.35,78.56,78.06,78.44,60836.0,67.7185,67.9,67.4678,67.7963,60836.0
2022-07-19 09:35:00,78.42,78.66,78.32,78.47,40785.0,67.779,67.9864,67.6925,67.8222,40785.0
2022-07-19 09:40:00,78.47,78.59,78.3,78.43,27449.0,67.8222,67.9259,67.6753,67.7876,27449.0
2022-07-19 09:45:00,78.39,78.56,78.38,78.5,17309.0,67.753,67.9,67.7444,67.8481,17309.0
2022-07-19 09:50:00,78.49,78.61,78.41,78.42,11150.0,67.8395,67.9432,67.7703,67.779,11150.0
2022-07-19 09:55:00,78.4,78.54,78.3,78.32,10270.0,67.7617,67.8827,67.6753,67.6925,10270.0
2022-07-19 10:00:00,78.33,78.49,78.3,78.43,11720.0,67.7012,67.8395,67.6753,67.7876,11720.0
2022-07-19 10:05:00,78.46,78.63,78.45,78.58,8222.0,67.8135,67.9605,67.8049,67.9173,8222.0
2022-07-19 10:10:00,78.55,78.63,78.51,78.61,11788.0,67.8913,67.9605,67.8568,67.9432,11788.0
2022-07-19 10:15:00,78.65,78.66,78.52,78.57,10257.0,67.9778,67.9864,67.8654,67.9086,10257.0
2022-07-19 10:20:00,78.56,78.63,78.53,78.6,12950.0,67.9,67.9605,67.8741,67.9346,12950.0
2022-07-19 10:25:00,78.49,78.51,78.4,78.48,6862.0,67.8395,67.8568,67.7617,67.8308,6862.0
2022-07-19 10:30:00,78.46,78.53,78.44,78.52,7644.0,67.8135,67.8741,67.7963,67.8654,7644.0
2022-07-19 10:35:00,78.52,78.57,78.46,78.5,10704.0,67.8654,67.9086,67.8135,67.8481,10704.0
2022-07-19 10:40:00,78.51,78.62,78.46,78.47,9013.0,67.8568,67.9518,67.8135,67.8222,9013.0
2022-07-19 10:45:00,78.47,78.59,78.46,78.51,8661.0,67.8222,67.9259,67.8135,67.8568,8661.0
2022-07-19 10:50:00,78.55,78.64,78.54,78.6,12968.0,67.8913,67.9691,67.8827,67.9346,12968.0
2022-07-19 10:55:00,78.61,78.61,78.56,78.6,10622.0,67.9432,67.9432,67.9,67.9346,10622.0
2022-07-19 11:00:00,78.6,78.68,78.59,78.61,11826.0,67.9346,68.0037,67.9259,67.9432,11826.0
2022-07-19 11:05:00,78.61,78.7,78.58,78.59,14215.0,67.9432,68.021,67.9173,67.9259,14215.0
2022-07-19 11:10:00,78.6,78.61,78.48,78.54,17109.0,67.9346,67.9432,67.8308,67.8827,17109.0
2022-07-19 11:15:00,78.56,78.61,78.56,78.56,15885.0,67.9,67.9432,67.9,67.9,15885.0
2022-07-19 11:20:00,78.56,78.6,78.51,78.55,18609.0,67.9,67.9346,67.8568,67.8913,18609.0
2022-07-19 11:25:00,78.54,78.61,78.53,78.53,17893.0,67.8827,67.9432,67.8741,67.8741,17893.0
2022-07-19 11:30:00,78.55,78.68,78.54,78.63,34529.0,67.8913,68.0037,67.8827,67.9605,34529.0
2022-07-19 11:35:00,78.62,78.63,78.47,78.49,14215.0,67.9518,67.9605,67.8222,67.8395,14215.0
2022-07-19 11:40:00,78.49,78.52,78.34,78.36,31932.0,67.8395,67.8654,67.7098,67.7271,31932.0
2022-07-19 11:45:00,78.37,78.38,78.3,78.38,8156.0,67.7358,67.7444,67.6753,67.7444,8156.0
2022-07-19 11:50:00,78.4,78.41,78.35,78.35,6995.0,67.7617,67.7703,67.7185,67.7185,6995.0
2022-07-19 11:55:00,78.39,78.43,78.35,78.42,4975.0,67.753,67.7876,67.7185,67.779,4975.0
2022-07-19 12:00:00,78.41,78.44,78.22,78.23,9773.0,67.7703,67.7963,67.6061,67.6148,9773.0
2022-07-19 12:05:00,78.23,78.24,78.13,78.14,11410.0,67.6148,67.6234,67.5283,67.537,11410.0
2022-07-19 12:10:00,78.13,78.26,78.11,78.12,47907.0,67.5283,67.6407,67.511,67.5197,47907.0
2022-07-19 12:15:00,78.12,78.2,78.09,78.14,10438.0,67.5197,67.5888,67.4938,67.537,10438.0
2022-07-19 12:20:00,78.16,78.17,78.12,78.12,11855.0,67.5543,67.5629,67.5197,67.5197,11855.0
2022-07-19 12:25:00,78.12,78.21,78.11,78.2,7642.0,67.5197,67.5975,67.511,67.5888,7642.0
2022-07-19 12:30:00,78.18,78.28,78.17,78.24,14871.0,67.5715,67.658,67.5629,67.6234,14871.0
2022-07-19 12:35:00,78.23,78.28,78.21,78.24,13392.0,67.6148,67.658,67.5975,67.6234,13392.0
2022-07-19 12:40:00,78.23,78.28,78.16,78.17,11282.0,67.6148,67.658,67.5543,67.5629,11282.0
2022-07-19 12:45:00,78.17,78.23,78.16,78.21,12165.0,67.5629,67.6148,67.5543,67.5975,12165.0
2022-07-19 12:50:00,78.21,78.21,78.13,78.14,10989.0,67.5975,67.5975,67.5283,67.537,10989.0
2022-07-19 12:55:00,78.15,78.22,78.15,78.17,10759.0,67.5456,67.6061,67.5456,67.5629,10759.0
2022-07-19 13:00:00,78.18,78.22,78.17,78.17,13590.0,67.5715,67.6061,67.5629,67.5629,13590.0
2022-07-19 13:05:00,78.17,78.28,78.16,78.25,24982.0,67.5629,67.658,67.5543,67.632,24982.0
2022-07-19 13:10:00,78.27,78.29,78.18,78.19,14409.0,67.6493,67.6666,67.5715,67.5802,14409.0
2022-07-19 13:15:00,78.19,78.25,78.15,78.18,21606.0,67.5802,67.632,67.5456,67.5715,21606.0
2022-07-19 13:20:00,78.17,78.19,78.07,78.11,10851.0,67.5629,67.5802,67.4765,67.511,10851.0
2022-07-19 13:25:00,78.12,78.14,78.04,78.04,10329.0,67.5197,67.537,67.4505,67.4505,10329.0
2022-07-19 13:30:00,78.05,78.08,77.97,78.01,14799.0,67.4592,67.4851,67.39,67.4246,14799.0
2022-07-19 13:35:00,78.02,78.13,78.0,78.13,10387.0,67.4333,67.5283,67.416,67.5283,10387.0
2022-07-19 13:40:00,78.13,78.22,78.09,78.16,13206.0,67.5283,67.6061,67.4938,67.5543,13206.0
2022-07-19 13:45:00,78.16,78.16,78.05,78.05,6934.0,67.5543,67.5543,67.4592,67.4592,6934.0
2022-07-19 13:50:00,78.06,78.1,78.03,78.05,9335.0,67.4678,67.5024,67.4419,67.4592,9335.0
2022-07-19 13:55:00,78.04,78.19,78.03,78.17,13168.0,67.4505,67.5802,67.4419,67.5629,13168.0
2022-07-19 14:00:00,78.16,78.26,78.16,78.24,18217.0,67.5543,67.6407,67.5543,67.6234,18217.0
2022-07-19 14:05:00,78.23,78.29,78.21,78.22,12562.0,67.6148,67.6666,67.5975,67.6061,12562.0
2022-07-19 14:10:00,78.22,78.27,78.2,78.23,12247.0,67.6061,67.6493,67.5888,67.6148,12247.0
2022-07-19 14:15:00,78.24,78.25,78.19,78.23,11288.0,67.6234,67.632,67.5802,67.6148,11288.0
2022-07-19 14:20:00,78.23,78.25,78.18,78.23,16083.0,67.6148,67.632,67.5715,67.6148,16083.0
2022-07-19 14:25:00,78.22,78.24,78.15,78.21,17402.0,67.6061,67.6234,67.5456,67.5975,17402.0
2022-07-19 14:30:00,78.22,78.28,78.21,78.21,10832.0,67.6061,67.658,67.5975,67.5975,10832.0
2022-07-19 14:35:00,78.22,78.27,78.2,78.21,10777.0,67.6061,67.6493,67.5888,67.5975,10777.0
2022-07-19 14:40:00,78.2,78.2,78.09,78.11,12952.0,67.5888,67.5888,67.4938,67.511,12952.0
2022-07-19 14:45:00,78.09,78.17,78.03,78.06,52720.0,67.4938,67.5629,67.4419,67.4678,52720.0
2022-07-19 14:50:00,78.06,78.16,78.04,78.15,19073.0,67.4678,67.5543,67.4505,67.5456,19073.0
2022-07-19 14:55:00,78.14,78.14,78.02,78.05,24694.0,67.537,67.537,67.4333,67.4592,24694.0
2022-07-19 15:00:00,78.04,78.04,77.93,78.0,15076.0,67.4505,67.4505,67.3555,67.416,15076.0
2022-07-19 15:05:00,78.0,78.06,77.97,77.98,29216.0,67.416,67.4678,67.39,67.3987,29216.0
2022-07-19 15:10:00,77.99,77.99,77.93,77.97,28602.0,67.4073,67.4073,67.3555,67.39,28602.0
2022-07-19 15:15:00,77.97,78.02,77.97,78.01,20968.0,67.39,67.4333,67.39,67.4246,20968.0
2022-07-19 15:20:00,78.0,78.0,77.94,77.95,23300.0,67.416,67.416,67.3641,67.3728,23300.0
2022-07-19 15:25:00,77.95,78.01,77.92,78.0,18343.0,67.3728,67.4246,67.3468,67.416,18343.0
2022-07-19 15:30:00,78.01,78.07,77.94,77.99,29944.0,67.4246,67.4765,67.3641,67.4073,29944.0
2022-07-19 15:35:00,77.99,78.0,77.88,77.93,48749.0,67.4073,67.416,67.3123,67.3555,48749.0
2022-07-19 15:40:00,77.92,78.02,77.92,78.01,51124.0,67.3468,67.4333,67.3468,67.4246,51124.0
2022-07-19 15:45:00,78.0,78.02,77.9,77.91,83028.0,67.416,67.4333,67.3295,67.3382,83028.0
2022-07-19 15:50:00,77.89,77.95,77.74,77.75,115771.0,67.3209,67.3728,67.1912,67.1999,115771.0
2022-07-19 15:55:00,77.75,77.88,77.72,77.77,246316.0,67.1999,67.3123,67.174,67.2172,246316.0
2022-07-20 09:30:00,77.82,77.84,77.3,77.34,71581.0,67.2604,67.2777,66.811,66.8455,71581.0
2022-07-20 09:35:00,77.33,77.61,77.31,77.45,18304.0,66.8369,67.0789,66.8196,66.9406,18304.0
2022-07-20 09:40:00,77.45,77.47,77.01,77.02,23287.0,66.9406,66.9579,66.5603,66.5689,23287.0
2022-07-20 09:45:00,77.03,77.11,76.75,76.75,40469.0,66.5776,66.6467,66.3356,66.3356,40469.0
2022-07-20 09:50:00,76.76,76.86,76.67,76.84,20125.0,66.3442,66.4307,66.2664,66.4134,20125.0
2022-07-20 09:55:00,76.82,77.0,76.78,76.9,31793.0,66.3961,66.5517,66.3615,66.4652,31793.0
2022-07-20 10:00:00,76.83,77.08,76.83,77.05,23448.0,66.4047,66.6208,66.4047,66.5949,23448.0
2022-07-20 10:05:00,77.04,77.15,76.93,77.0,15907.0,66.5862,66.6813,66.4912,66.5517,15907.0
2022-07-20 10:10:00,77.01,77.05,76.79,76.79,15763.0,66.5603,66.5949,66.3702,66.3702,15763.0
2022-07-20 10:15:00,76.79,76.87,76.71,76.77,18862.0,66.3702,66.4393,66.301,66.3529,18862.0
2022-07-20 10:20:00,76.78,76.88,76.76,76.84,21307.0,66.3615,66.4479,66.3442,66.4134,21307.0
2022-07-20 10:25:00,76.83,76.97,76.83,76.87,20290.0,66.4047,66.5257,66.4047,66.4393,20290.0
2022-07-20 10:30:00,76.87,76.92,76.82,76.89,25678.0,66.4393,66.4825,66.3961,66.4566,25678.0
2022-07-20 10:35:00,76.87,76.93,76.77,76.78,27907.0,66.4393,66.4912,66.3529,66.3615,27907.0
2022-07-20 10:40:00,76.78,76.85,76.75,76.81,26958.0,66.3615,66.422,66.3356,66.3874,26958.0
2022-07-20 10:45:00,76.82,76.94,76.8,76.93,19837.0,66.3961,66.4998,66.3788,66.4912,19837.0
2022-07-20 10:50:00,76.92,77.09,76.88,77.09,21342.0,66.4825,66.6294,66.4479,66.6294,21342.0
2022-07-20 10:55:00,77.09,77.15,76.99,77.15,73470.0,66.6294,66.6813,66.543,66.6813,73470.0
2022-07-20 11:00:00,77.13,77.25,77.07,77.25,38789.0,66.664,66.7677,66.6122,66.7677,38789.0
2022-07-20 11:05:00,77.26,77.28,77.1,77.27,44173.0,66.7764,66.7937,66.6381,66.785,44173.0
2022-07-20 11:10:00,77.27,77.27,77.14,77.17,35380.0,66.785,66.785,66.6727,66.6986,35380.0
2022-07-20 11:15:00,77.17,77.22,77.13,77.17,23365.0,66.6986,66.7418,66.664,66.6986,23365.0
2022-07-20 11:20:00,77.16,77.18,77.02,77.08,47839.0,66.69,66.7072,66.5689,66.6208,47839.0
2022-07-20 11:25:00,77.07,77.07,76.89,76.97,19863.0,66.6122,66.6122,66.4566,66.5257,19863.0
2022-07-20 11:30:00,76.97,76.99,76.91,76.91,15370.0,66.5257,66.543,66.4739,66.4739,15370.0
2022-07-20 11:35:00,76.91,76.93,76.82,76.92,67952.0,66.4739,66.4912,66.3961,66.4825,67952.0
2022-07-20 11:40:00,76.94,76.99,76.93,76.98,19357.0,66.4998,66.543,66.4912,66.5344,19357.0
2022-07-20 11:45:00,76.99,77.12,76.97,77.04,22541.0,66.543,66.6554,66.5257,66.5862,22541.0
2022-07-20 11:50:00,77.03,77.17,77.03,77.17,20039.0,66.5776,66.6986,66.5776,66.6986,20039.0
2022-07-20 11:55:00,77.17,77.27,77.15,77.23,47738.0,66.6986,66.785,66.6813,66.7505,47738.0
2022-07-20 12:00:00,77.23,77.26,77.18,77.22,35481.0,66.7505,66.7764,66.7072,66.7418,35481.0
2022-07-20 12:05:00,77.22,77.26,77.19,77.23,43824.0,66.7418,66.7764,66.7159,66.7505,43824.0
2022-07-20 12:10:00,77.23,77.31,77.2,77.2,72061.0,66.7505,66.8196,66.7245,66.7245,72061.0
2022-07-20 12:15:00,77.19,77.22,77.11,77.14,27454.0,66.7159,66.7418,66.6467,66.6727,27454.0
2022-07-20 12:20:00,77.16,77.2,77.06,77.09,29282.0,66.69,66.7245,66.6035,66.6294,29282.0
2022-07-20 12:25:00,77.08,77.09,77.02,77.02,17960.0,66.6208,66.6294,66.5689,66.5689,17960.0
2022-07-20 12:30:00,77.01,77.08,77.01,77.03,18581.0,66.5603,66.6208,66.5603,66.5776,18581.0
2022-07-20 12:35:00,77.03,77.04,76.84,76.86,22222.0,66.5776,66.5862,66.4134,66.4307,22222.0
2022-07-20 12:40:00,76.85,76.87,76.76,76.85,81620.0,66.422,66.4393,66.3442,66.422,81620.0
2022-07-20 12:45:00,76.84,76.84,76.66,76.67,16288.0,66.4134,66.4134,66.2578,66.2664,16288.0
2022-07-20 12:50:00,76.67,76.76,76.67,76.67,19336.0,66.2664,66.3442,66.2664,66.2664,19336.0
2022-07-20 12:55:00,76.67,76.74,76.6,76.62,87709.0,66.2664,66.3269,66.2059,66.2232,87709.0
2022-07-20 13:00:00,76.61,76.61,76.46,76.53,45097.0,66.2146,66.2146,66.0849,66.1454,45097.0
2022-07-20 13:05:00,76.51,76.55,76.43,76.47,31906.0,66.1282,66.1627,66.059,66.0936,31906.0
2022-07-20 13:10:00,76.46,76.46,76.34,76.41,28223.0,66.0849,66.0849,65.9812,66.0417,28223.0
2022-07-20 13:15:00,76.41,76.48,76.36,76.4,32729.0,66.0417,66.1022,65.9985,66.0331,32729.0
2022-07-20 13:20:00,76.4,76.47,76.32,76.32,17871.0,66.0331,66.0936,65.9639,65.9639,17871.0
2022-07-20 13:25:00,76.31,76.32,76.21,76.31,28211.0,65.9553,65.9639,65.8689,65.9553,28211.0
2022-07-20 13:30:00,76.31,76.44,76.27,76.4,34282.0,65.9553,66.0676,65.9207,66.0331,34282.0
2022-07-20 13:35:00,76.39,76.39,76.17,76.19,31881.0,66.0244,66.0244,65.8343,65.8516,31881.0
2022-07-20 13:40:00,76.19,76.29,76.03,76.18,281811.0,65.8516,65.938,65.7133,65.8429,281811.0
2022-07-20 13:45:00,76.18,76.2,76.02,76.04,46866.0,65.8429,65.8602,65.7046,65.7219,46866.0
2022-07-20 13:50:00,76.03,76.08,75.94,75.95,36889.0,65.7133,65.7565,65.6355,65.6441,36889.0
2022-07-20 13:55:00,75.95,75.98,75.86,75.88,44377.0,65.6441,65.6701,65.5664,65.5836,44377.0
2022-07-20 14:00:00,75.87,75.93,75.83,75.91,31151.0,65.575,65.6269,65.5404,65.6096,31151.0
2022-07-20 14:05:00,75.92,76.0,75.88,75.89,30037.0,65.6182,65.6874,65.5836,65.5923,30037.0
2022-07-20 14:10:00,75.89,75.99,75.86,75.95,40274.0,65.5923,65.6787,65.5664,65.6441,40274.0
2022-07-20 14:15:00,75.94,76.11,75.92,76.06,27202.0,65.6355,65.7824,65.6182,65.7392,27202.0
2022-07-20 14:20:00,76.06,76.11,76.04,76.06,41704.0,65.7392,65.7824,65.7219,65.7392,41704.0
2022-07-20 14:25:00,76.06,76.25,76.01,76.23,46616.0,65.7392,65.9034,65.696,65.8861,46616.0
2022-07-20 14:30:00,76.25,76.28,76.19,76.23,38862.0,65.9034,65.9294,65.8516,65.8861,38862.0
2022-07-20 14:35:00,76.22,76.24,76.15,76.16,31351.0,65.8775,65.8948,65.817,65.8256,31351.0
2022-07-20 14:40:00,76.15,76.15,76.09,76.14,28798.0,65.817,65.817,65.7651,65.8084,28798.0
2022-07-20 14:45:00,76.14,76.15,76.08,76.11,23975.0,65.8084,65.817,65.7565,65.7824,23975.0
2022-07-20 14:50:00,76.11,76.16,75.96,75.96,33997.0,65.7824,65.8256,65.6528,65.6528,33997.0
2022-07-20 14:55:00,75.95,76.11,75.9,76.09,28135.0,65.6441,65.7824,65.6009,65.7651,28135.0
2022-07-20 15:00:00,76.09,76.21,76.05,76.2,25806.0,65.7651,65.8689,65.7306,65.8602,25806.0
2022-07-20 15:05:00,76.2,76.23,76.14,76.16,26441.0,65.8602,65.8861,65.8084,65.8256,26441.0
2022-07-20 15:10:00,76.15,76.21,76.09,76.1,22435.0,65.817,65.8689,65.7651,65.7738,22435.0
2022-07-20 15:15:00,76.09,76.2,76.08,76.16,25627.0,65.7651,65.8602,65.7565,65.8256,25627.0
2022-07-20 15:20:00,76.16,76.2,75.95,75.95,59255.0,65.8256,65.8602,65.6441,65.6441,59255.0
2022-07-20 15:25:00,75.95,76.12,75.95,76.05,67673.0,65.6441,65.7911,65.6441,65.7306,67673.0
2022-07-20 15:30:00,76.06,76.08,75.91,75.95,80849.0,65.7392,65.7565,65.6096,65.6441,80849.0
2022-07-20 15:35:00,75.95,76.0,75.81,75.92,62478.0,65.6441,65.6874,65.5231,65.6182,62478.0
2022-07-20 15:40:00,75.92,75.97,75.89,75.94,110434.0,65.6182,65.6614,65.5923,65.6355,110434.0
2022-07-20 15:45:00,75.93,76.08,75.92,75.98,98753.0,65.6269,65.7565,65.6182,65.6701,98753.0
2022-07-20 15:50:00,75.97,76.04,75.79,75.8,182374.0,65.6614,65.7219,65.5058,65.5145,182374.0
2022-07-20 15:55:00,75.81,75.83,75.73,75.77,305865.0,65.5231,65.5404,65.454,65.4886,305865.0
2022-07-21 09:30:00,75.74,75.79,75.54,75.62,64108.0,65.4626,65.5058,65.2898,65.3589,64108.0
2022-07-21 09:35:00,75.57,75.6,75.27,75.34,17457.0,65.3157,65.3416,65.0564,65.1169,17457.0
2022-07-21 09:40:00,75.36,75.49,75.3,75.38,20914.0,65.1342,65.2466,65.0823,65.1515,20914.0
2022-07-21 09:45:00,75.41,75.66,75.4,75.4,15884.0,65.1774,65.3935,65.1688,65.1688,15884.0
2022-07-21 09:50:00,75.43,75.6,75.42,75.57,15424.0,65.1947,65.3416,65.1861,65.3157,15424.0
2022-07-21 09:55:00,75.56,75.7,75.5,75.52,17184.0,65.3071,65.4281,65.2552,65.2725,17184.0
2022-07-21 10:00:00,75.52,75.59,75.36,75.37,31310.0,65.2725,65.333,65.1342,65.1428,31310.0
2022-07-21 10:05:00,75.4,75.47,75.36,75.41,11565.0,65.1688,65.2293,65.1342,65.1774,11565.0
2022-07-21 10:10:00,75.43,75.51,75.34,75.47,27090.0,65.1947,65.2638,65.1169,65.2293,27090.0
2022-07-21 10:15:00,75.47,75.61,75.46,75.6,19929.0,65.2293,65.3503,65.2206,65.3416,19929.0
2022-07-21 10:20:00,75.59,75.66,75.5,75.54,18539.0,65.333,65.3935,65.2552,65.2898,18539.0
2022-07-21 10:25:00,75.54,75.61,75.5,75.53,16219.0,65.2898,65.3503,65.2552,65.2811,16219.0
2022-07-21 10:30:00,75.53,75.73,75.53,75.6,14497.0,65.2811,65.454,65.2811,65.3416,14497.0
2022-07-21 10:35:00,75.59,75.77,75.58,75.72,29497.0,65.333,65.4886,65.3243,65.4453,29497.0
2022-07-21 10:40:00,75.73,75.76,75.62,75.73,14642.0,65.454,65.4799,65.3589,65.454,14642.0
2022-07-21 10:45:00,75.74,75.74,75.53,75.62,24434.0,65.4626,65.4626,65.2811,65.3589,24434.0
2022-07-21 10:50:00,75.62,75.67,75.57,75.63,12707.0,65.3589,65.4021,65.3157,65.3676,12707.0
2022-07-21 10:55:00,75.64,75.79,75.62,75.79,20351.0,65.3762,65.5058,65.3589,65.5058,20351.0
2022-07-21 11:00:00,75.81,75.81,75.68,75.77,13161.0,65.5231,65.5231,65.4108,65.4886,13161.0
2022-07-21 11:05:00,75.78,75.79,75.7,75.73,13893.0,65.4972,65.5058,65.4281,65.454,13893.0
2022-07-21 11:10:00,75.77,75.78,75.68,75.7,7024.0,65.4886,65.4972,65.4108,65.4281,7024.0
2022-07-21 11:15:00,75.69,75.83,75.64,75.83,8862.0,65.4194,65.5404,65.3762,65.5404,8862.0
2022-07-21 11:20:00,75.82,75.87,75.74,75.74,16768.0,65.5318,65.575,65.4626,65.4626,16768.0
2022-07-21 11:25:00,75.73,75.75,75.62,75.7,16016.0,65.454,65.4713,65.3589,65.4281,16016.0
2022-07-21 11:30:00,75.67,75.85,75.65,75.85,17334.0,65.4021,65.5577,65.3848,65.5577,17334.0
2022-07-21 11:35:00,75.84,75.87,75.77,75.81,9029.0,65.5491,65.575,65.4886,65.5231,9029.0
2022-07-21 11:40:00,75.83,75.94,75.83,75.85,18625.0,65.5404,65.6355,65.5404,65.5577,18625.0
2022-07-21 11:45:00,75.86,75.88,75.78,75.78,49022.0,65.5664,65.5836,65.4972,65.4972,49022.0
2022-07-21 11:50:00,75.76,75.9,75.75,75.9,11937.0,65.4799,65.6009,65.4713,65.6009,11937.0
2022-07-21 11:55:00,75.89,75.89,75.81,75.83,11171.0,65.5923,65.5923,65.5231,65.5404,11171.0
2022-07-21 12:00:00,75.81,75.81,75.75,75.78,9576.0,65.5231,65.5231,65.4713,65.4972,9576.0
2022-07-21 12:05:00,75.8,75.9,75.8,75.9,6780.0,65.5145,65.6009,65.5145,65.6009,6780.0
2022-07-21 12:10:00,75.92,75.96,75.84,75.9,91676.0,65.6182,65.6528,65.5491,65.6009,91676.0
2022-07-21 12:15:00,75.91,75.99,75.88,75.93,14095.0,65.6096,65.6787,65.5836,65.6269,14095.0
2022-07-21 12:20:00,75.93,76.0,75.91,76.0,9016.0,65.6269,65.6874,65.6096,65.6874,9016.0
2022-07-21 12:25:00,76.03,76.09,75.99,76.05,10833.0,65.7133,65.7651,65.6787,65.7306,10833.0
2022-07-21 12:30:00,76.04,76.08,76.03,76.04,7090.0,65.7219,65.7565,65.7133,65.7219,7090.0
2022-07-21 12:35:00,76.04,76.15,76.02,76.02,47092.0,65.7219,65.817,65.7046,65.7046,47092.0
2022-07-21 12:40:00,76.03,76.07,75.99,76.05,5248.0,65.7133,65.7479,65.6787,65.7306,5248.0
2022-07-21 12:45:00,76.04,76.06,75.92,75.97,8199.0,65.7219,65.7392,65.6182,65.6614,8199.0
2022-07-21 12:50:00,75.98,76.08,75.97,75.99,11513.0,65.6701,65.7565,65.6614,65.6787,11513.0
2022-07-21 12:55:00,75.99,76.0,75.95,75.96,8944.0,65.6787,65.6874,65.6441,65.6528,8944.0
2022-07-21 13:00:00,75.96,76.01,75.91,75.93,15337.0,65.6528,65.696,65.6096,65.6269,15337.0
2022-07-21 13:05:00,75.91,75.98,75.88,75.97,13178.0,65.6096,65.6701,65.5836,65.6614,13178.0
2022-07-21 13:10:00,75.96,75.99,75.91,75.94,12873.0,65.6528,65.6787,65.6096,65.6355,12873.0
2022-07-21 13:15:00,75.92,75.98,75.89,75.98,7253.0,65.6182,65.6701,65.5923,65.6701,7253.0
2022-07-21 13:20:00,75.98,75.99,75.86,75.87,8590.0,65.6701,65.6787,65.5664,65.575,8590.0
2022-07-21 13:25:00,75.86,75.99,75.83,75.89,14708.0,65.5664,65.6787,65.5404,65.5923,14708.0
2022-07-21 13:30:00,75.89,75.9,75.74,75.79,17539.0,65.5923,65.6009,65.4626,65.5058,17539.0
2022-07-21 13:35:00,75.79,75.92,75.76,75.88,11200.0,65.5058,65.6182,65.4799,65.5836,11200.0
2022-07-21 13:40:00,75.88,75.96,75.88,75.91,10774.0,65.5836,65.6528,65.5836,65.6096,10774.0
2022-07-21 13:45:00,75.9,75.92,75.86,75.86,6661.0,65.6009,65.6182,65.5664,65.5664,6661.0
2022-07-21 13:50:00,75.81,75.87,75.8,75.81,10590.0,65.5231,65.575,65.5145,65.5231,10590.0
2022-07-21 13:55:00,75.81,75.86,75.79,75.84,12850.0,65.5231,65.5664,65.5058,65.5491,12850.0
2022-07-21 14:00:00,75.84,75.92,75.79,75.85,26871.0,65.5491,65.6182,65.5058,65.5577,26871.0
2022-07-21 14:05:00,75.85,75.96,75.82,75.92,53400.0,65.5577,65.6528,65.5318,65.6182,53400.0
2022-07-21 14:10:00,75.93,75.93,75.84,75.91,8939.0,65.6269,65.6269,65.5491,65.6096,8939.0
2022-07-21 14:15:00,75.92,75.93,75.82,75.83,13937.0,65.6182,65.6269,65.5318,65.5404,13937.0
2022-07-21 14:20:00,75.84,75.89,75.83,75.88,8617.0,65.5491,65.5923,65.5404,65.5836,8617.0
2022-07-21 14:25:00,75.89,75.92,75.86,75.87,9588.0,65.5923,65.6182,65.5664,65.575,9588.0
2022-07-21 14:30:00,75.88,75.89,75.84,75.85,8200.0,65.5836,65.5923,65.5491,65.5577,8200.0
2022-07-21 14:35:00,75.86,75.87,75.8,75.83,12425.0,65.5664,65.575,65.5145,65.5404,12425.0
2022-07-21 14:40:00,75.83,75.87,75.79,75.8,8706.0,65.5404,65.575,65.5058,65.5145,8706.0
2022-07-21 14:45:00,75.8,75.85,75.74,75.79,29836.0,65.5145,65.5577,65.4626,65.5058,29836.0
2022-07-21 14:50:00,75.78,75.82,75.74,75.78,14182.0,65.4972,65.5318,65.4626,65.4972,14182.0
2022-07-21 14:55:00,75.79,75.87,75.79,75.86,11762.0,65.5058,65.575,65.5058,65.5664,11762.0
2022-07-21 15:00:00,75.87,75.91,75.85,75.86,10041.0,65.575,65.6096,65.5577,65.5664,10041.0
2022-07-21 15:05:00,75.87,75.91,75.82,75.9,24795.0,65.575,65.6096,65.5318,65.6009,24795.0
2022-07-21 15:10:00,75.9,75.91,75.83,75.83,29845.0,65.6009,65.6096,65.5404,65.5404,29845.0
2022-07-21 15:15:00,75.82,75.86,75.75,75.8,67188.0,65.5318,65.5664,65.4713,65.5145,67188.0
2022-07-21 15:20:00,75.8,75.84,75.77,75.83,10838.0,65.5145,65.5491,65.4886,65.5404,10838.0
2022-07-21 15:25:00,75.84,75.85,75.82,75.82,18417.0,65.5491,65.5577,65.5318,65.5318,18417.0
2022-07-21 15:30:00,75.82,75.84,75.76,75.84,18946.0,65.5318,65.5491,65.4799,65.5491,18946.0
2022-07-21 15:35:00,75.83,75.85,75.77,75.78,31851.0,65.5404,65.5577,65.4886,65.4972,31851.0
2022-07-21 15:40:00,75.78,75.83,75.77,75.81,60419.0,65.4972,65.5404,65.4886,65.5231,60419.0
2022-07-21 15:45:00,75.81,75.85,75.76,75.8,136071.0,65.5231,65.5577,65.4799,65.5145,136071.0
2022-07-21 15:50:00,75.8,75.89,75.79,75.86,166111.0,65.5145,65.5923,65.5058,65.5664,166111.0
2022-07-21 15:55:00,75.85,75.97,75.82,75.96,187334.0,65.5577,65.6614,65.5318,65.6528,187334.0
2022-07-22 09:30:00,76.37,76.68,76.32,76.33,42966.0,66.0071,66.2751,65.9639,65.9726,42966.0
2022-07-22 09:35:00,76.43,76.5,76.35,76.46,11290.0,66.059,66.1195,65.9899,66.0849,11290.0
2022-07-22 09:40:00,76.49,76.49,76.36,76.36,5146.0,66.1109,66.1109,65.9985,65.9985,5146.0
2022-07-22 09:45:00,76.35,76.47,76.19,76.46,22019.0,65.9899,66.0936,65.8516,66.0849,22019.0
2022-07-22 09:50:00,76.4,76.62,76.36,76.5,12209.0,66.0331,66.2232,65.9985,66.1195,12209.0
2022-07-22 09:55:00,76.52,76.65,76.49,76.65,20084.0,66.1368,66.2492,66.1109,66.2492,20084.0
2022-07-22 10:00:00,76.66,76.84,76.62,76.84,17321.0,66.2578,66.4134,66.2232,66.4134,17321.0
2022-07-22 10:05:00,76.85,76.91,76.79,76.83,7623.0,66.422,66.4739,66.3702,66.4047,7623.0
2022-07-22 10:10:00,76.83,76.88,76.78,76.83,8588.0,66.4047,66.4479,66.3615,66.4047,8588.0
2022-07-22 10:15:00,76.89,77.01,76.87,76.9,11267.0,66.4566,66.5603,66.4393,66.4652,11267.0
2022-07-22 10:20:00,76.89,77.03,76.89,76.94,18999.0,66.4566,66.5776,66.4566,66.4998,18999.0
2022-07-22 10:25:00,76.91,77.06,76.9,77.01,17046.0,66.4739,66.6035,66.4652,66.5603,17046.0
2022-07-22 10:30:00,77.0,77.05,76.95,76.99,47734.0,66.5517,66.5949,66.5084,66.543,47734.0
2022-07-22 10:35:00,76.97,76.97,76.81,76.81,13699.0,66.5257,66.5257,66.3874,66.3874,13699.0
2022-07-22 10:40:00,76.83,76.86,76.78,76.79,7989.0,66.4047,66.4307,66.3615,66.3702,7989.0
2022-07-22 10:45:00,76.78,76.81,76.72,76.72,8362.0,66.3615,66.3874,66.3097,66.3097,8362.0
2022-07-22 10:50:00,76.75,76.8,76.74,76.76,5927.0,66.3356,66.3788,66.3269,66.3442,5927.0
2022-07-22 10:55:00,76.72,76.82,76.69,76.82,13201.0,66.3097,66.3961,66.2837,66.3961,13201.0
2022-07-22 11:00:00,76.82,76.85,76.7,76.77,66828.0,66.3961,66.422,66.2924,66.3529,66828.0
2022-07-22 11:05:00,76.79,76.9,76.76,76.79,5642.0,66.3702,66.4652,66.3442,66.3702,5642.0
2022-07-22 11:10:00,76.79,76.79,76.7,76.78,6571.0,66.3702,66.3702,66.2924,66.3615,6571.0
2022-07-22 11:15:00,76.74,76.74,76.61,76.61,12100.0,66.3269,66.3269,66.2146,66.2146,12100.0
2022-07-22 11:20:00,76.63,76.73,76.58,76.71,21504.0,66.2319,66.3183,66.1887,66.301,21504.0
2022-07-22 11:25:00,76.72,76.76,76.65,76.76,12408.0,66.3097,66.3442,66.2492,66.3442,12408.0
2022-07-22 11:30:00,76.79,76.85,76.75,76.8,7869.0,66.3702,66.422,66.3356,66.3788,7869.0
2022-07-22 11:35:00,76.81,76.88,76.78,76.86,14361.0,66.3874,66.4479,66.3615,66.4307,14361.0
2022-07-22 11:40:00,76.85,76.93,76.81,76.9,5758.0,66.422,66.4912,66.3874,66.4652,5758.0
2022-07-22 11:45:00,76.91,76.92,76.82,76.84,5364.0,66.4739,66.4825,66.3961,66.4134,5364.0
2022-07-22 11:50:00,76.84,76.94,76.82,76.84,82815.0,66.4134,66.4998,66.3961,66.4134,82815.0
2022-07-22 11:55:00,76.83,76.85,76.77,76.85,6795.0,66.4047,66.422,66.3529,66.422,6795.0
2022-07-22 12:00:00,76.87,76.89,76.79,76.81,3648.0,66.4393,66.4566,66.3702,66.3874,3648.0
2022-07-22 12:05:00,76.83,76.84,76.74,76.78,7096.0,66.4047,66.4134,66.3269,66.3615,7096.0
2022-07-22 12:10:00,76.77,76.81,76.74,76.8,4836.0,66.3529,66.3874,66.3269,66.3788,4836.0
2022-07-22 12:15:00,76.79,76.87,76.79,76.87,3141.0,66.3702,66.4393,66.3702,66.4393,3141.0
2022-07-22 12:20:00,76.86,76.95,76.86,76.93,9016.0,66.4307,66.5084,66.4307,66.4912,9016.0
2022-07-22 12:25:00,76.93,76.95,76.88,76.93,8422.0,66.4912,66.5084,66.4479,66.4912,8422.0
2022-07-22 12:30:00,76.91,77.02,76.9,77.02,11309.0,66.4739,66.5689,66.4652,66.5689,11309.0
2022-07-22 12:35:00,77.01,77.01,76.8,76.82,4282.0,66.5603,66.5603,66.3788,66.3961,4282.0
2022-07-22 12:40:00,76.79,76.82,76.72,76.75,5355.0,66.3702,66.3961,66.3097,66.3356,5355.0
2022-07-22 12:45:00,76.73,76.77,76.73,76.74,4187.0,66.3183,66.3529,66.3183,66.3269,4187.0
2022-07-22 12:50:00,76.73,76.76,76.69,76.74,2669.0,66.3183,66.3442,66.2837,66.3269,2669.0
2022-07-22 12:55:00,76.77,76.77,76.72,76.75,4514.0,66.3529,66.3529,66.3097,66.3356,4514.0
2022-07-22 13:00:00,76.75,76.77,76.75,76.76,2267.0,66.3356,66.3529,66.3356,66.3442,2267.0
2022-07-22 13:05:00,76.79,76.83,76.79,76.79,8443.0,66.3702,66.4047,66.3702,66.3702,8443.0
2022-07-22 13:10:00,76.78,76.83,76.78,76.82,6417.0,66.3615,66.4047,66.3615,66.3961,6417.0
2022-07-22 13:15:00,76.83,76.86,76.71,76.72,6933.0,66.4047,66.4307,66.301,66.3097,6933.0
2022-07-22 13:20:00,76.73,76.78,76.71,76.72,2627.0,66.3183,66.3615,66.301,66.3097,2627.0
2022-07-22 13:25:00,76.72,76.82,76.71,76.79,14825.0,66.3097,66.3961,66.301,66.3702,14825.0
2022-07-22 13:30:00,76.79,76.8,76.7,76.7,6933.0,66.3702,66.3788,66.2924,66.2924,6933.0
2022-07-22 13:35:00,76.7,76.78,76.66,76.78,7136.0,66.2924,66.3615,66.2578,66.3615,7136.0
2022-07-22 13:40:00,76.77,76.81,76.7,76.79,7990.0,66.3529,66.3874,66.2924,66.3702,7990.0
2022-07-22 13:45:00,76.79,76.81,76.68,76.7,5397.0,66.3702,66.3874,66.2751,66.2924,5397.0
2022-07-22 13:50:00,76.69,76.74,76.69,76.72,4125.0,66.2837,66.3269,66.2837,66.3097,4125.0
2022-07-22 13:55:00,76.71,76.79,76.68,76.78,4051.0,66.301,66.3702,66.2751,66.3615,4051.0
2022-07-22 14:00:00,76.78,76.79,76.72,76.76,10826.0,66.3615,66.3702,66.3097,66.3442,10826.0
2022-07-22 14:05:00,76.75,76.78,76.72,76.73,5291.0,66.3356,66.3615,66.3097,66.3183,5291.0
2022-07-22 14:10:00,76.72,76.74,76.66,76.74,7596.0,66.3097,66.3269,66.2578,66.3269,7596.0
2022-07-22 14:15:00,76.76,76.83,76.76,76.8,15022.0,66.3442,66.4047,66.3442,66.3788,15022.0
2022-07-22 14:20:00,76.82,76.83,76.76,76.78,12649.0,66.3961,66.4047,66.3442,66.3615,12649.0
2022-07-22 14:25:00,76.77,76.84,76.76,76.81,13918.0,66.3529,66.4134,66.3442,66.3874,13918.0
2022-07-22 14:30:00,76.81,76.81,76.73,76.77,19459.0,66.3874,66.3874,66.3183,66.3529,19459.0
2022-07-22 14:35:00,76.77,76.81,76.72,76.77,9562.0,66.3529,66.3874,66.3097,66.3529,9562.0
2022-07-22 14:40:00,76.75,76.77,76.73,76.75,13317.0,66.3356,66.3529,66.3183,66.3356,13317.0
2022-07-22 14:45:00,76.75,76.78,76.74,76.76,12141.0,66.3356,66.3615,66.3269,66.3442,12141.0
2022-07-22 14:50:00,76.76,76.81,76.75,76.78,13362.0,66.3442,66.3874,66.3356,66.3615,13362.0
2022-07-22 14:55:00,76.79,76.88,76.79,76.8,9880.0,66.3702,66.4479,66.3702,66.3788,9880.0
2022-07-22 15:00:00,76.79,76.86,76.76,76.86,5957.0,66.3702,66.4307,66.3442,66.4307,5957.0
2022-07-22 15:05:00,76.85,76.89,76.8,76.82,10436.0,66.422,66.4566,66.3788,66.3961,10436.0
2022-07-22 15:10:00,76.82,76.99,76.81,76.99,10437.0,66.3961,66.543,66.3874,66.543,10437.0
2022-07-22 15:15:00,76.99,77.0,76.87,76.88,13002.0,66.543,66.5517,66.4393,66.4479,13002.0
2022-07-22 15:20:00,76.88,76.91,76.85,76.91,8253.0,66.4479,66.4739,66.422,66.4739,8253.0
2022-07-22 15:25:00,76.9,76.96,76.84,76.96,11240.0,66.4652,66.5171,66.4134,66.5171,11240.0
2022-07-22 15:30:00,76.98,77.08,76.94,77.01,23669.0,66.5344,66.6208,66.4998,66.5603,23669.0
2022-07-22 15:35:00,77.01,77.07,76.97,77.0,22499.0,66.5603,66.6122,66.5257,66.5517,22499.0
2022-07-22 15:40:00,77.01,77.11,77.0,77.06,28320.0,66.5603,66.6467,66.5517,66.6035,28320.0
2022-07-22 15:45:00,77.05,77.06,76.89,76.99,57492.0,66.5949,66.6035,66.4566,66.543,57492.0
2022-07-22 15:50:00,76.99,77.16,76.98,77.15,77645.0,66.543,66.69,66.5344,66.6813,77645.0
2022-07-22 15:55:00,77.14,77.4,77.14,77.38,184199.0,66.6727,66.8974,66.6727,66.8801,184199.0
2022-07-25 09:30:00,77.2,77.5,77.05,77.47,27798.0,66.7245,66.9838,66.5949,66.9579,27798.0
2022-07-25 09:35:00,77.47,77.64,77.43,77.63,53918.0,66.9579,67.1048,66.9233,67.0962,53918.0
2022-07-25 09:40:00,77.65,77.65,77.34,77.46,15147.0,67.1135,67.1135,66.8455,66.9492,15147.0
2022-07-25 09:45:00,77.51,77.55,77.28,77.42,92432.0,66.9925,67.027,66.7937,66.9147,92432.0
2022-07-25 09:50:00,77.43,77.63,77.31,77.57,66545.0,66.9233,67.0962,66.8196,67.0443,66545.0
2022-07-25 09:55:00,77.59,77.69,77.5,77.69,16589.0,67.0616,67.148,66.9838,67.148,16589.0
2022-07-25 10:00:00,77.66,77.76,77.59,77.76,15145.0,67.1221,67.2085,67.0616,67.2085,15145.0
2022-07-25 10:05:00,77.77,77.89,77.74,77.8,17237.0,67.2172,67.3209,67.1912,67.2431,17237.0
2022-07-25 10:10:00,77.81,77.86,77.75,77.83,39875.0,67.2517,67.295,67.1999,67.269,39875.0
2022-07-25 10:15:00,77.83,77.83,77.71,77.76,13405.0,67.269,67.269,67.1653,67.2085,13405.0
2022-07-25 10:20:00,77.81,77.88,77.8,77.87,4296.0,67.2517,67.3123,67.2431,67.3036,4296.0
2022-07-25 10:25:00,77.85,77.89,77.77,77.86,26670.0,67.2863,67.3209,67.2172,67.295,26670.0
2022-07-25 10:30:00,77.85,77.86,77.75,77.81,27636.0,67.2863,67.295,67.1999,67.2517,27636.0
2022-07-25 10:35:00,77.8,77.82,77.73,77.76,9102.0,67.2431,67.2604,67.1826,67.2085,9102.0
2022-07-25 10:40:00,77.77,77.89,77.75,77.89,9767.0,67.2172,67.3209,67.1999,67.3209,9767.0
2022-07-25 10:45:00,77.86,77.91,77.82,77.9,7799.0,67.295,67.3382,67.2604,67.3295,7799.0
2022-07-25 10:50:00,77.9,77.98,77.89,77.94,8019.0,67.3295,67.3987,67.3209,67.3641,8019.0
2022-07-25 10:55:00,77.94,78.02,77.94,77.99,5531.0,67.3641,67.4333,67.3641,67.4073,5531.0
2022-07-25 11:00:00,78.0,78.06,77.99,78.03,7064.0,67.416,67.4678,67.4073,67.4419,7064.0
2022-07-25 11:05:00,78.02,78.06,77.98,78.05,2505.0,67.4333,67.4678,67.3987,67.4592,2505.0
2022-07-25 11:10:00,78.05,78.12,78.0,78.09,38422.0,67.4592,67.5197,67.416,67.4938,38422.0
2022-07-25 11:15:00,78.09,78.17,78.05,78.15,16409.0,67.4938,67.5629,67.4592,67.5456,16409.0
2022-07-25 11:20:00,78.17,78.2,78.13,78.19,10322.0,67.5629,67.5888,67.5283,67.5802,10322.0
2022-07-25 11:25:00,78.19,78.33,78.19,78.31,18950.0,67.5802,67.7012,67.5802,67.6839,18950.0
2022-07-25 11:30:00,78.28,78.3,78.25,78.29,16240.0,67.658,67.6753,67.632,67.6666,16240.0
2022-07-25 11:35:00,78.3,78.32,78.19,78.23,7147.0,67.6753,67.6925,67.5802,67.6148,7147.0
2022-07-25 11:40:00,78.21,78.28,78.19,78.21,4415.0,67.5975,67.658,67.5802,67.5975,4415.0
2022-07-25 11:45:00,78.21,78.26,78.14,78.25,13572.0,67.5975,67.6407,67.537,67.632,13572.0
2022-07-25 11:50:00,78.26,78.26,78.18,78.25,8377.0,67.6407,67.6407,67.5715,67.632,8377.0
2022-07-25 11:55:00,78.25,78.27,78.19,78.22,15594.0,67.632,67.6493,67.5802,67.6061,15594.0
2022-07-25 12:00:00,78.21,78.25,78.19,78.24,10401.0,67.5975,67.632,67.5802,67.6234,10401.0
2022-07-25 12:05:00,78.24,78.31,78.14,78.14,10970.0,67.6234,67.6839,67.537,67.537,10970.0
2022-07-25 12:10:00,78.14,78.17,78.09,78.09,23153.0,67.537,67.5629,67.4938,67.4938,23153.0
2022-07-25 12:15:00,78.09,78.1,78.04,78.05,11073.0,67.4938,67.5024,67.4505,67.4592,11073.0
2022-07-25 12:20:00,78.04,78.12,78.01,78.11,9570.0,67.4505,67.5197,67.4246,67.511,9570.0
2022-07-25 12:25:00,78.12,78.18,78.12,78.17,4619.0,67.5197,67.5715,67.5197,67.5629,4619.0
2022-07-25 12:30:00,78.2,78.29,78.2,78.23,12189.0,67.5888,67.6666,67.5888,67.6148,12189.0
2022-07-25 12:35:00,78.23,78.28,78.19,78.19,11577.0,67.6148,67.658,67.5802,67.5802,11577.0
2022-07-25 12:40:00,78.19,78.21,78.16,78.16,13984.0,67.5802,67.5975,67.5543,67.5543,13984.0
2022-07-25 12:45:00,78.17,78.25,78.17,78.24,10906.0,67.5629,67.632,67.5629,67.6234,10906.0
2022-07-25 12:50:00,78.23,78.24,78.18,78.24,7439.0,67.6148,67.6234,67.5715,67.6234,7439.0
2022-07-25 12:55:00,78.23,78.24,78.17,78.17,7340.0,67.6148,67.6234,67.5629,67.5629,7340.0
2022-07-25 13:00:00,78.17,78.22,78.16,78.21,4634.0,67.5629,67.6061,67.5543,67.5975,4634.0
2022-07-25 13:05:00,78.22,78.26,78.2,78.25,4299.0,67.6061,67.6407,67.5888,67.632,4299.0
2022-07-25 13:10:00,78.25,78.27,78.24,78.27,6374.0,67.632,67.6493,67.6234,67.6493,6374.0
2022-07-25 13:15:00,78.26,78.29,78.24,78.29,8643.0,67.6407,67.6666,67.6234,67.6666,8643.0
2022-07-25 13:20:00,78.28,78.32,78.28,78.31,10767.0,67.658,67.6925,67.658,67.6839,10767.0
2022-07-25 13:25:00,78.3,78.31,78.27,78.28,8104.0,67.6753,67.6839,67.6493,67.658,8104.0
2022-07-25 13:30:00,78.28,78.31,78.24,78.28,10352.0,67.658,67.6839,67.6234,67.658,10352.0
2022-07-25 13:35:00,78.28,78.28,78.21,78.25,15421.0,67.658,67.658,67.5975,67.632,15421.0
2022-07-25 13:40:00,78.24,78.25,78.17,78.25,29059.0,67.6234,67.632,67.5629,67.632,29059.0
2022-07-25 13:45:00,78.26,78.32,78.26,78.29,6009.0,67.6407,67.6925,67.6407,67.6666,6009.0
2022-07-25 13:50:00,78.29,78.3,78.21,78.23,14223.0,67.6666,67.6753,67.5975,67.6148,14223.0
2022-07-25 13:55:00,78.22,78.25,78.2,78.22,27313.0,67.6061,67.632,67.5888,67.6061,27313.0
2022-07-25 14:00:00,78.22,78.29,78.18,78.19,194071.0,67.6061,67.6666,67.5715,67.5802,194071.0
2022-07-25 14:05:00,78.18,78.22,78.15,78.16,35994.0,67.5715,67.6061,67.5456,67.5543,35994.0
2022-07-25 14:10:00,78.16,78.2,77.99,78.02,33201.0,67.5543,67.5888,67.4073,67.4333,33201.0
2022-07-25 14:15:00,78.01,78.05,77.99,78.05,14721.0,67.4246,67.4592,67.4073,67.4592,14721.0
2022-07-25 14:20:00,78.04,78.09,77.97,78.09,23653.0,67.4505,67.4938,67.39,67.4938,23653.0
2022-07-25 14:25:00,78.09,78.12,78.07,78.12,15351.0,67.4938,67.5197,67.4765,67.5197,15351.0
2022-07-25 14:30:00,78.12,78.14,78.07,78.11,22278.0,67.5197,67.537,67.4765,67.511,22278.0
2022-07-25 14:35:00,78.11,78.16,78.09,78.16,9135.0,67.511,67.5543,67.4938,67.5543,9135.0
2022-07-25 14:40:00,78.15,78.22,78.1,78.16,16094.0,67.5456,67.6061,67.5024,67.5543,16094.0
2022-07-25 14:45:00,78.17,78.19,78.12,78.17,10615.0,67.5629,67.5802,67.5197,67.5629,10615.0
2022-07-25 14:50:00,78.17,78.18,78.09,78.12,14889.0,67.5629,67.5715,67.4938,67.5197,14889.0
2022-07-25 14:55:00,78.12,78.14,78.09,78.1,20172.0,67.5197,67.537,67.4938,67.5024,20172.0
2022-07-25 15:00:00,78.1,78.15,78.09,78.1,38573.0,67.5024,67.5456,67.4938,67.5024,38573.0
2022-07-25 15:05:00,78.11,78.16,78.08,78.16,23177.0,67.511,67.5543,67.4851,67.5543,23177.0
2022-07-25 15:10:00,78.16,78.19,78.14,78.16,13394.0,67.5543,67.5802,67.537,67.5543,13394.0
2022-07-25 15:15:00,78.16,78.18,78.1,78.15,12860.0,67.5543,67.5715,67.5024,67.5456,12860.0
2022-07-25 15:20:00,78.15,78.29,78.13,78.28,23036.0,67.5456,67.6666,67.5283,67.658,23036.0
2022-07-25 15:25:00,78.28,78.31,78.18,78.19,23330.0,67.658,67.6839,67.5715,67.5802,23330.0
2022-07-25 15:30:00,78.17,78.34,78.16,78.3,73556.0,67.5629,67.7098,67.5543,67.6753,73556.0
2022-07-25 15:35:00,78.3,78.4,78.29,78.38,31634.0,67.6753,67.7617,67.6666,67.7444,31634.0
2022-07-25 15:40:00,78.38,78.41,78.28,78.33,35663.0,67.7444,67.7703,67.658,67.7012,35663.0
2022-07-25 15:45:00,78.33,78.39,78.29,78.38,48206.0,67.7012,67.753,67.6666,67.7444,48206.0
2022-07-25 15:50:00,78.37,78.52,78.33,78.51,69055.0,67.7358,67.8654,67.7012,67.8568,69055.0
2022-07-25 15:55:00,78.51,78.61,78.48,78.6,144517.0,67.8568,67.9432,67.8308,67.9346,144517.0
2022-07-26 09:30:00,78.38,78.75,78.0,78.75,59644.0,67.7444,68.0642,67.416,68.0642,59644.0
2022-07-26 09:35:00,78.74,78.93,78.7,78.88,18539.0,68.0556,68.2198,68.021,68.1766,18539.0
2022-07-26 09:40:00,78.88,78.92,78.76,78.8,10848.0,68.1766,68.2111,68.0728,68.1074,10848.0
2022-07-26 09:45:00,78.82,78.91,78.78,78.79,30627.0,68.1247,68.2025,68.0901,68.0988,30627.0
2022-07-26 09:50:00,78.79,78.85,78.73,78.79,15119.0,68.0988,68.1506,68.0469,68.0988,15119.0
2022-07-26 09:55:00,78.75,78.81,78.74,78.79,16821.0,68.0642,68.1161,68.0556,68.0988,16821.0
2022-07-26 10:00:00,78.81,78.86,78.65,78.67,24582.0,68.1161,68.1593,67.9778,67.9951,24582.0
2022-07-26 10:05:00,78.67,78.69,78.5,78.56,12327.0,67.9951,68.0123,67.8481,67.9,12327.0
2022-07-26 10:10:00,78.55,78.73,78.52,78.72,14445.0,67.8913,68.0469,67.8654,68.0383,14445.0
2022-07-26 10:15:00,78.75,78.88,78.74,78.81,10179.0,68.0642,68.1766,68.0556,68.1161,10179.0
2022-07-26 10:20:00,78.82,78.84,78.77,78.8,14160.0,68.1247,68.142,68.0815,68.1074,14160.0
2022-07-26 10:25:00,78.8,78.82,78.77,78.79,14553.0,68.1074,68.1247,68.0815,68.0988,14553.0
2022-07-26 10:30:00,78.8,78.84,78.79,78.82,11525.0,68.1074,68.142,68.0988,68.1247,11525.0
2022-07-26 10:35:00,78.82,78.86,78.77,78.81,20032.0,68.1247,68.1593,68.0815,68.1161,20032.0
2022-07-26 10:40:00,78.8,78.86,78.8,78.83,6781.0,68.1074,68.1593,68.1074,68.1333,6781.0
2022-07-26 10:45:00,78.83,78.84,78.68,78.68,12993.0,68.1333,68.142,68.0037,68.0037,12993.0
2022-07-26 10:50:00,78.66,78.69,78.61,78.64,10643.0,67.9864,68.0123,67.9432,67.9691,10643.0
2022-07-26 10:55:00,78.64,78.81,78.62,78.79,6843.0,67.9691,68.1161,67.9518,68.0988,6843.0
2022-07-26 11:00:00,78.8,78.88,78.79,78.87,10393.0,68.1074,68.1766,68.0988,68.1679,10393.0
2022-07-26 11:05:00,78.88,78.88,78.77,78.79,12013.0,68.1766,68.1766,68.0815,68.0988,12013.0
2022-07-26 11:10:00,78.8,78.83,78.73,78.73,8964.0,68.1074,68.1333,68.0469,68.0469,8964.0
2022-07-26 11:15:00,78.73,78.8,78.71,78.72,6465.0,68.0469,68.1074,68.0296,68.0383,6465.0
2022-07-26 11:20:00,78.71,78.82,78.71,78.8,9696.0,68.0296,68.1247,68.0296,68.1074,9696.0
2022-07-26 11:25:00,78.79,78.87,78.78,78.83,7104.0,68.0988,68.1679,68.0901,68.1333,7104.0
2022-07-26 11:30:00,78.83,78.88,78.81,78.82,9698.0,68.1333,68.1766,68.1161,68.1247,9698.0
2022-07-26 11:35:00,78.81,78.85,78.79,78.83,5827.0,68.1161,68.1506,68.0988,68.1333,5827.0
2022-07-26 11:40:00,78.82,78.85,78.79,78.85,6542.0,68.1247,68.1506,68.0988,68.1506,6542.0
2022-07-26 11:45:00,78.84,78.9,78.83,78.86,3954.0,68.142,68.1938,68.1333,68.1593,3954.0
2022-07-26 11:50:00,78.84,78.89,78.8,78.86,13100.0,68.142,68.1852,68.1074,68.1593,13100.0
2022-07-26 11:55:00,78.85,78.92,78.84,78.89,6208.0,68.1506,68.2111,68.142,68.1852,6208.0
2022-07-26 12:00:00,78.92,78.93,78.86,78.92,6357.0,68.2111,68.2198,68.1593,68.2111,6357.0
2022-07-26 12:05:00,78.92,78.92,78.86,78.92,9401.0,68.2111,68.2111,68.1593,68.2111,9401.0
2022-07-26 12:10:00,78.91,78.94,78.88,78.92,9629.0,68.2025,68.2284,68.1766,68.2111,9629.0
2022-07-26 12:15:00,78.92,79.01,78.91,78.96,7340.0,68.2111,68.2889,68.2025,68.2457,7340.0
2022-07-26 12:20:00,78.95,79.09,78.95,79.09,6108.0,68.2371,68.3581,68.2371,68.3581,6108.0
2022-07-26 12:25:00,79.09,79.09,79.05,79.06,6620.0,68.3581,68.3581,68.3235,68.3321,6620.0
2022-07-26 12:30:00,79.09,79.12,79.08,79.1,3890.0,68.3581,68.384,68.3494,68.3667,3890.0
2022-07-26 12:35:00,79.08,79.14,79.05,79.12,8952.0,68.3494,68.4013,68.3235,68.384,8952.0
2022-07-26 12:40:00,79.13,79.13,79.06,79.11,7520.0,68.3926,68.3926,68.3321,68.3753,7520.0
2022-07-26 12:45:00,79.12,79.17,79.11,79.14,4970.0,68.384,68.4272,68.3753,68.4013,4970.0
2022-07-26 12:50:00,79.15,79.15,79.1,79.15,5032.0,68.4099,68.4099,68.3667,68.4099,5032.0
2022-07-26 12:55:00,79.15,79.19,79.12,79.17,2453.0,68.4099,68.4445,68.384,68.4272,2453.0
2022-07-26 13:00:00,79.16,79.17,79.11,79.13,9027.0,68.4186,68.4272,68.3753,68.3926,9027.0
2022-07-26 13:05:00,79.12,79.22,79.12,79.18,4893.0,68.384,68.4704,68.384,68.4359,4893.0
2022-07-26 13:10:00,79.2,79.24,79.2,79.23,6013.0,68.4531,68.4877,68.4531,68.4791,6013.0
2022-07-26 13:15:00,79.23,79.25,79.19,79.21,4901.0,68.4791,68.4964,68.4445,68.4618,4901.0
2022-07-26 13:20:00,79.21,79.27,79.18,79.24,7088.0,68.4618,68.5136,68.4359,68.4877,7088.0
2022-07-26 13:25:00,79.25,79.29,79.23,79.29,5303.0,68.4964,68.5309,68.4791,68.5309,5303.0
2022-07-26 13:30:00,79.28,79.32,79.24,79.26,6550.0,68.5223,68.5569,68.4877,68.505,6550.0
2022-07-26 13:35:00,79.28,79.33,79.27,79.3,9207.0,68.5223,68.5655,68.5136,68.5396,9207.0
2022-07-26 13:40:00,79.3,79.3,79.24,79.27,3313.0,68.5396,68.5396,68.4877,68.5136,3313.0
2022-07-26 13:45:00,79.28,79.29,79.25,79.28,8925.0,68.5223,68.5309,68.4964,68.5223,8925.0
2022-07-26 13:50:00,79.28,79.29,79.25,79.28,4718.0,68.5223,68.5309,68.4964,68.5223,4718.0
2022-07-26 13:55:00,79.28,79.28,79.15,79.15,9030.0,68.5223,68.5223,68.4099,68.4099,9030.0
2022-07-26 14:00:00,79.17,79.27,79.13,79.27,17486.0,68.4272,68.5136,68.3926,68.5136,17486.0
2022-07-26 14:05:00,79.27,79.28,79.14,79.14,16844.0,68.5136,68.5223,68.4013,68.4013,16844.0
2022-07-26 14:10:00,79.14,79.18,79.12,79.12,11893.0,68.4013,68.4359,68.384,68.384,11893.0
2022-07-26 14:15:00,79.14,79.15,79.08,79.12,5276.0,68.4013,68.4099,68.3494,68.384,5276.0
2022-07-26 14:20:00,79.1,79.14,79.09,79.14,4330.0,68.3667,68.4013,68.3581,68.4013,4330.0
2022-07-26 14:25:00,79.13,79.13,79.05,79.05,3569.0,68.3926,68.3926,68.3235,68.3235,3569.0
2022-07-26 14:30:00,79.05,79.08,79.02,79.02,9049.0,68.3235,68.3494,68.2976,68.2976,9049.0
2022-07-26 14:35:00,79.01,79.09,79.0,79.03,14559.0,68.2889,68.3581,68.2803,68.3062,14559.0
2022-07-26 14:40:00,79.04,79.04,78.97,79.0,5800.0,68.3148,68.3148,68.2543,68.2803,5800.0
2022-07-26 14:45:00,78.99,79.02,78.97,79.01,5636.0,68.2716,68.2976,68.2543,68.2889,5636.0
2022-07-26 14:50:00,79.0,79.05,78.99,79.0,8134.0,68.2803,68.3235,68.2716,68.2803,8134.0
2022-07-26 14:55:00,79.03,79.06,79.0,79.05,15381.0,68.3062,68.3321,68.2803,68.3235,15381.0
2022-07-26 15:00:00,79.06,79.08,79.02,79.03,8404.0,68.3321,68.3494,68.2976,68.3062,8404.0
2022-07-26 15:05:00,79.03,79.03,78.89,78.93,11364.0,68.3062,68.3062,68.1852,68.2198,11364.0
2022-07-26 15:10:00,78.95,79.06,78.93,79.03,13017.0,68.2371,68.3321,68.2198,68.3062,13017.0
2022-07-26 15:15:00,79.02,79.1,79.02,79.08,7775.0,68.2976,68.3667,68.2976,68.3494,7775.0
2022-07-26 15:20:00,79.09,79.13,79.04,79.08,10077.0,68.3581,68.3926,68.3148,68.3494,10077.0
2022-07-26 15:25:00,79.07,79.16,79.06,79.16,22092.0,68.3408,68.4186,68.3321,68.4186,22092.0
2022-07-26 15:30:00,79.16,79.16,79.11,79.15,14322.0,68.4186,68.4186,68.3753,68.4099,14322.0
2022-07-26 15:35:00,79.17,79.22,79.15,79.19,15046.0,68.4272,68.4704,68.4099,68.4445,15046.0
2022-07-26 15:40:00,79.2,79.2,79.12,79.13,17359.0,68.4531,68.4531,68.384,68.3926,17359.0
2022-07-26 15:45:00,79.14,79.14,79.05,79.09,38335.0,68.4013,68.4013,68.3235,68.3581,38335.0
2022-07-26 15:50:00,79.09,79.23,79.06,79.23,60274.0,68.3581,68.4791,68.3321,68.4791,60274.0
2022-07-26 15:55:00,79.23,79.3,79.18,79.23,152591.0,68.4791,68.5396,68.4359,68.4791,152591.0
2022-07-27 09:30:00,78.86,79.19,78.52,79.12,47979.0,68.1593,68.4445,67.8654,68.384,47979.0
2022-07-27 09:35:00,79.12,79.3,79.12,79.3,8962.0,68.384,68.5396,68.384,68.5396,8962.0
2022-07-27 09:40:00,79.27,79.31,79.1,79.14,5605.0,68.5136,68.5482,68.3667,68.4013,5605.0
2022-07-27 09:45:00,79.17,79.2,78.9,78.91,25133.0,68.4272,68.4531,68.1938,68.2025,25133.0
2022-07-27 09:50:00,78.93,78.99,78.83,78.96,9785.0,68.2198,68.2716,68.1333,68.2457,9785.0
2022-07-27 09:55:00,78.94,78.99,78.85,78.91,9236.0,68.2284,68.2716,68.1506,68.2025,9236.0
2022-07-27 10:00:00,78.9,78.98,78.75,78.9,17775.0,68.1938,68.263,68.0642,68.1938,17775.0
2022-07-27 10:05:00,78.88,78.92,78.67,78.71,12667.0,68.1766,68.2111,67.9951,68.0296,12667.0
2022-07-27 10:10:00,78.72,78.81,78.72,78.76,20438.0,68.0383,68.1161,68.0383,68.0728,20438.0
2022-07-27 10:15:00,78.78,78.82,78.73,78.77,15560.0,68.0901,68.1247,68.0469,68.0815,15560.0
2022-07-27 10:20:00,78.8,78.94,78.77,78.9,12035.0,68.1074,68.2284,68.0815,68.1938,12035.0
2022-07-27 10:25:00,78.9,79.03,78.89,79.03,19474.0,68.1938,68.3062,68.1852,68.3062,19474.0
2022-07-27 10:30:00,79.01,79.03,78.82,78.82,32073.0,68.2889,68.3062,68.1247,68.1247,32073.0
2022-07-27 10:35:00,78.84,78.86,78.71,78.71,3664.0,68.142,68.1593,68.0296,68.0296,3664.0
2022-07-27 10:40:00,78.69,78.77,78.65,78.77,11359.0,68.0123,68.0815,67.9778,68.0815,11359.0
2022-07-27 10:45:00,78.78,78.84,78.74,78.75,4842.0,68.0901,68.142,68.0556,68.0642,4842.0
2022-07-27 10:50:00,78.77,78.77,78.7,78.7,3380.0,68.0815,68.0815,68.021,68.021,3380.0
2022-07-27 10:55:00,78.7,78.73,78.63,78.7,9378.0,68.021,68.0469,67.9605,68.021,9378.0
2022-07-27 11:00:00,78.69,78.77,78.65,78.74,13536.0,68.0123,68.0815,67.9778,68.0556,13536.0
2022-07-27 11:05:00,78.73,78.75,78.66,78.71,7737.0,68.0469,68.0642,67.9864,68.0296,7737.0
2022-07-27 11:10:00,78.71,78.81,78.69,78.75,5011.0,68.0296,68.1161,68.0123,68.0642,5011.0
2022-07-27 11:15:00,78.75,78.81,78.75,78.8,6656.0,68.0642,68.1161,68.0642,68.1074,6656.0
2022-07-27 11:20:00,78.81,78.86,78.79,78.85,4663.0,68.1161,68.1593,68.0988,68.1506,4663.0
2022-07-27 11:25:00,78.82,78.87,78.79,78.84,11694.0,68.1247,68.1679,68.0988,68.142,11694.0
2022-07-27 11:30:00,78.85,78.91,78.84,78.85,13911.0,68.1506,68.2025,68.142,68.1506,13911.0
2022-07-27 11:35:00,78.87,78.91,78.84,78.85,5926.0,68.1679,68.2025,68.142,68.1506,5926.0
2022-07-27 11:40:00,78.85,78.9,78.83,78.85,6118.0,68.1506,68.1938,68.1333,68.1506,6118.0
2022-07-27 11:45:00,78.84,78.88,78.81,78.86,9688.0,68.142,68.1766,68.1161,68.1593,9688.0
2022-07-27 11:50:00,78.88,78.92,78.84,78.86,6519.0,68.1766,68.2111,68.142,68.1593,6519.0
2022-07-27 11:55:00,78.85,78.93,78.84,78.9,20151.0,68.1506,68.2198,68.142,68.1938,20151.0
2022-07-27 12:00:00,78.9,78.95,78.89,78.91,6372.0,68.1938,68.2371,68.1852,68.2025,6372.0
2022-07-27 12:05:00,78.9,79.0,78.85,78.97,17637.0,68.1938,68.2803,68.1506,68.2543,17637.0
2022-07-27 12:10:00,78.96,78.99,78.85,78.85,56889.0,68.2457,68.2716,68.1506,68.1506,56889.0
2022-07-27 12:15:00,78.85,78.93,78.84,78.91,8176.0,68.1506,68.2198,68.142,68.2025,8176.0
2022-07-27 12:20:00,78.91,79.02,78.9,78.95,4735.0,68.2025,68.2976,68.1938,68.2371,4735.0
2022-07-27 12:25:00,78.95,78.96,78.89,78.96,11772.0,68.2371,68.2457,68.1852,68.2457,11772.0
2022-07-27 12:30:00,78.97,79.0,78.93,78.93,4471.0,68.2543,68.2803,68.2198,68.2198,4471.0
2022-07-27 12:35:00,78.91,78.96,78.89,78.95,5297.0,68.2025,68.2457,68.1852,68.2371,5297.0
2022-07-27 12:40:00,78.96,78.96,78.89,78.94,8074.0,68.2457,68.2457,68.1852,68.2284,8074.0
2022-07-27 12:45:00,78.95,78.99,78.94,78.96,2894.0,68.2371,68.2716,68.2284,68.2457,2894.0
2022-07-27 12:50:00,78.97,79.01,78.93,78.93,7495.0,68.2543,68.2889,68.2198,68.2198,7495.0
2022-07-27 12:55:00,78.92,78.93,78.89,78.9,14785.0,68.2111,68.2198,68.1852,68.1938,14785.0
2022-07-27 13:00:00,78.9,78.96,78.89,78.9,12476.0,68.1938,68.2457,68.1852,68.1938,12476.0
2022-07-27 13:05:00,78.9,78.99,78.89,78.96,6050.0,68.1938,68.2716,68.1852,68.2457,6050.0
2022-07-27 13:10:00,78.96,78.96,78.89,78.93,5564.0,68.2457,68.2457,68.1852,68.2198,5564.0
2022-07-27 13:15:00,78.92,78.93,78.87,78.89,10176.0,68.2111,68.2198,68.1679,68.1852,10176.0
2022-07-27 13:20:00,78.91,78.95,78.89,78.93,7316.0,68.2025,68.2371,68.1852,68.2198,7316.0
2022-07-27 13:25:00,78.92,78.96,78.89,78.96,3893.0,68.2111,68.2457,68.1852,68.2457,3893.0
2022-07-27 13:30:00,78.96,78.99,78.92,78.92,17814.0,68.2457,68.2716,68.2111,68.2111,17814.0
2022-07-27 13:35:00,78.92,78.95,78.89,78.9,6698.0,68.2111,68.2371,68.1852,68.1938,6698.0
2022-07-27 13:40:00,78.9,78.97,78.89,78.97,4938.0,68.1938,68.2543,68.1852,68.2543,4938.0
2022-07-27 13:45:00,78.93,78.95,78.89,78.93,4317.0,68.2198,68.2371,68.1852,68.2198,4317.0
2022-07-27 13:50:00,78.95,78.95,78.89,78.94,5911.0,68.2371,68.2371,68.1852,68.2284,5911.0
2022-07-27 13:55:00,78.95,78.96,78.84,78.88,12340.0,68.2371,68.2457,68.142,68.1766,12340.0
2022-07-27 14:00:00,78.88,78.96,78.81,78.85,19883.0,68.1766,68.2457,68.1161,68.1506,19883.0
2022-07-27 14:05:00,78.85,78.85,78.74,78.81,26387.0,68.1506,68.1506,68.0556,68.1161,26387.0
2022-07-27 14:10:00,78.79,78.88,78.79,78.84,11936.0,68.0988,68.1766,68.0988,68.142,11936.0
2022-07-27 14:15:00,78.83,78.88,78.8,78.84,12436.0,68.1333,68.1766,68.1074,68.142,12436.0
2022-07-27 14:20:00,78.85,78.9,78.83,78.83,13655.0,68.1506,68.1938,68.1333,68.1333,13655.0
2022-07-27 14:25:00,78.81,78.92,78.81,78.84,11788.0,68.1161,68.2111,68.1161,68.142,11788.0
2022-07-27 14:30:00,78.83,78.91,78.68,78.69,27826.0,68.1333,68.2025,68.0037,68.0123,27826.0
2022-07-27 14:35:00,78.7,79.0,78.69,78.95,30486.0,68.021,68.2803,68.0123,68.2371,30486.0
2022-07-27 14:40:00,78.96,79.08,78.96,78.99,16659.0,68.2457,68.3494,68.2457,68.2716,16659.0
2022-07-27 14:45:00,79.0,79.01,78.85,78.85,15264.0,68.2803,68.2889,68.1506,68.1506,15264.0
2022-07-27 14:50:00,78.85,79.06,78.84,79.01,11222.0,68.1506,68.3321,68.142,68.2889,11222.0
2022-07-27 14:55:00,79.03,79.06,78.89,78.95,10483.0,68.3062,68.3321,68.1852,68.2371,10483.0
2022-07-27 15:00:00,78.98,79.06,78.89,79.06,24554.0,68.263,68.3321,68.1852,68.3321,24554.0
2022-07-27 15:05:00,79.05,79.09,78.98,79.07,10339.0,68.3235,68.3581,68.263,68.3408,10339.0
2022-07-27 15:10:00,79.08,79.14,79.05,79.14,8676.0,68.3494,68.4013,68.3235,68.4013,8676.0
2022-07-27 15:15:00,79.13,79.22,79.12,79.12,9478.0,68.3926,68.4704,68.384,68.384,9478.0
2022-07-27 15:20:00,79.13,79.19,79.1,79.19,19071.0,68.3926,68.4445,68.3667,68.4445,19071.0
2022-07-27 15:25:00,79.21,79.28,79.21,79.26,11846.0,68.4618,68.5223,68.4618,68.505,11846.0
2022-07-27 15:30:00,79.27,79.27,79.16,79.24,30273.0,68.5136,68.5136,68.4186,68.4877,30273.0
2022-07-27 15:35:00,79.23,79.26,79.15,79.25,19753.0,68.4791,68.505,68.4099,68.4964,19753.0
2022-07-27 15:40:00,79.24,79.34,79.21,79.3,15440.0,68.4877,68.5741,68.4618,68.5396,15440.0
2022-07-27 15:45:00,79.3,79.32,79.21,79.24,25586.0,68.5396,68.5569,68.4618,68.4877,25586.0
2022-07-27 15:50:00,79.24,79.3,79.13,79.26,49400.0,68.4877,68.5396,68.3926,68.505,49400.0
2022-07-27 15:55:00,79.26,79.33,79.18,79.19,191246.0,68.505,68.5655,68.4359,68.4445,191246.0
2022-07-28 09:30:00,79.9,80.05,79.49,79.98,57415.0,69.0582,69.1878,68.7038,69.1273,57415.0
2022-07-28 09:35:00,79.96,80.01,79.76,79.94,11498.0,69.11,69.1532,68.9371,69.0927,11498.0
2022-07-28 09:40:00,79.94,79.98,79.83,79.91,26208.0,69.0927,69.1273,68.9977,69.0668,26208.0
2022-07-28 09:45:00,79.87,79.99,79.84,79.88,31272.0,69.0322,69.1359,69.0063,69.0409,31272.0
2022-07-28 09:50:00,79.89,80.02,79.82,79.89,30295.0,69.0495,69.1619,68.989,69.0495,30295.0
2022-07-28 09:55:00,79.96,80.0,79.68,79.8,21366.0,69.11,69.1446,68.868,68.9717,21366.0
2022-07-28 10:00:00,79.81,79.83,79.58,79.7,34680.0,68.9804,68.9977,68.7816,68.8853,34680.0
2022-07-28 10:05:00,79.7,79.88,79.68,79.85,13625.0,68.8853,69.0409,68.868,69.0149,13625.0
2022-07-28 10:10:00,79.87,79.99,79.8,79.93,9085.0,69.0322,69.1359,68.9717,69.0841,9085.0
2022-07-28 10:15:00,79.92,79.99,79.91,79.98,11785.0,69.0754,69.1359,69.0668,69.1273,11785.0
2022-07-28 10:20:00,79.99,80.02,79.91,80.02,23415.0,69.1359,69.1619,69.0668,69.1619,23415.0
2022-07-28 10:25:00,80.02,80.18,80.02,80.17,34182.0,69.1619,69.3002,69.1619,69.2915,34182.0
2022-07-28 10:30:00,80.18,80.4,80.18,80.4,14090.0,69.3002,69.4903,69.3002,69.4903,14090.0
2022-07-28 10:35:00,80.38,80.59,80.38,80.48,12231.0,69.473,69.6545,69.473,69.5595,12231.0
2022-07-28 10:40:00,80.49,80.54,80.4,80.52,11532.0,69.5681,69.6113,69.4903,69.594,11532.0
2022-07-28 10:45:00,80.52,80.77,80.49,80.73,9511.0,69.594,69.8101,69.5681,69.7755,9511.0
2022-07-28 10:50:00,80.73,80.75,80.62,80.65,10070.0,69.7755,69.7928,69.6805,69.7064,10070.0
2022-07-28 10:55:00,80.64,80.68,80.59,80.66,9889.0,69.6977,69.7323,69.6545,69.715,9889.0
2022-07-28 11:00:00,80.65,80.67,80.5,80.5,22682.0,69.7064,69.7237,69.5767,69.5767,22682.0
2022-07-28 11:05:00,80.5,80.51,80.36,80.36,21137.0,69.5767,69.5854,69.4557,69.4557,21137.0
2022-07-28 11:10:00,80.37,80.5,80.37,80.49,7771.0,69.4644,69.5767,69.4644,69.5681,7771.0
2022-07-28 11:15:00,80.49,80.59,80.44,80.58,67541.0,69.5681,69.6545,69.5249,69.6459,67541.0
2022-07-28 11:20:00,80.57,80.57,80.44,80.54,11263.0,69.6372,69.6372,69.5249,69.6113,11263.0
2022-07-28 11:25:00,80.55,80.58,80.5,80.53,8937.0,69.62,69.6459,69.5767,69.6027,8937.0
2022-07-28 11:30:00,80.52,80.54,80.34,80.43,22757.0,69.594,69.6113,69.4384,69.5162,22757.0
2022-07-28 11:35:00,80.43,80.44,80.32,80.35,6724.0,69.5162,69.5249,69.4212,69.4471,6724.0
2022-07-28 11:40:00,80.35,80.46,80.34,80.46,9461.0,69.4471,69.5422,69.4384,69.5422,9461.0
2022-07-28 11:45:00,80.47,80.55,80.45,80.55,11197.0,69.5508,69.62,69.5335,69.62,11197.0
2022-07-28 11:50:00,80.56,80.56,80.46,80.47,10113.0,69.6286,69.6286,69.5422,69.5508,10113.0
2022-07-28 11:55:00,80.46,80.47,80.32,80.34,21339.0,69.5422,69.5508,69.4212,69.4384,21339.0
2022-07-28 12:00:00,80.34,80.46,80.34,80.45,43493.0,69.4384,69.5422,69.4384,69.5335,43493.0
2022-07-28 12:05:00,80.45,80.52,80.4,80.5,29923.0,69.5335,69.594,69.4903,69.5767,29923.0
2022-07-28 12:10:00,80.5,80.57,80.48,80.52,16821.0,69.5767,69.6372,69.5595,69.594,16821.0
2022-07-28 12:15:00,80.51,80.52,80.44,80.5,20738.0,69.5854,69.594,69.5249,69.5767,20738.0
2022-07-28 12:20:00,80.49,80.56,80.48,80.52,9541.0,69.5681,69.6286,69.5595,69.594,9541.0
2022-07-28 12:25:00,80.5,80.55,80.47,80.47,8181.0,69.5767,69.62,69.5508,69.5508,8181.0
2022-07-28 12:30:00,80.45,80.49,80.38,80.42,20991.0,69.5335,69.5681,69.473,69.5076,20991.0
2022-07-28 12:35:00,80.43,80.5,80.41,80.47,12113.0,69.5162,69.5767,69.4989,69.5508,12113.0
2022-07-28 12:40:00,80.47,80.52,80.44,80.51,14972.0,69.5508,69.594,69.5249,69.5854,14972.0
2022-07-28 12:45:00,80.51,80.56,80.48,80.49,10638.0,69.5854,69.6286,69.5595,69.5681,10638.0
2022-07-28 12:50:00,80.49,80.59,80.48,80.55,15440.0,69.5681,69.6545,69.5595,69.62,15440.0
2022-07-28 12:55:00,80.57,80.63,80.57,80.61,8650.0,69.6372,69.6891,69.6372,69.6718,8650.0
2022-07-28 13:00:00,80.61,80.61,80.53,80.54,5651.0,69.6718,69.6718,69.6027,69.6113,5651.0
2022-07-28 13:05:00,80.55,80.63,80.52,80.62,6757.0,69.62,69.6891,69.594,69.6805,6757.0
2022-07-28 13:10:00,80.62,80.66,80.55,80.66,7222.0,69.6805,69.715,69.62,69.715,7222.0
2022-07-28 13:15:00,80.65,80.71,80.62,80.63,7684.0,69.7064,69.7582,69.6805,69.6891,7684.0
2022-07-28 13:20:00,80.62,80.7,80.59,80.68,19309.0,69.6805,69.7496,69.6545,69.7323,19309.0
2022-07-28 13:25:00,80.67,80.69,80.63,80.69,5274.0,69.7237,69.741,69.6891,69.741,5274.0
2022-07-28 13:30:00,80.69,80.79,80.69,80.79,10818.0,69.741,69.8274,69.741,69.8274,10818.0
2022-07-28 13:35:00,80.76,80.78,80.7,80.73,8779.0,69.8015,69.8187,69.7496,69.7755,8779.0
2022-07-28 13:40:00,80.73,80.83,80.73,80.8,13437.0,69.7755,69.862,69.7755,69.836,13437.0
2022-07-28 13:45:00,80.8,80.81,80.76,80.76,6464.0,69.836,69.8447,69.8015,69.8015,6464.0
2022-07-28 13:50:00,80.76,80.88,80.75,80.86,8583.0,69.8015,69.9052,69.7928,69.8879,8583.0
2022-07-28 13:55:00,80.87,80.97,80.86,80.93,7788.0,69.8965,69.983,69.8879,69.9484,7788.0
2022-07-28 14:00:00,80.92,80.92,80.78,80.83,5902.0,69.9397,69.9397,69.8187,69.862,5902.0
2022-07-28 14:05:00,80.82,80.86,80.82,80.83,3245.0,69.8533,69.8879,69.8533,69.862,3245.0
2022-07-28 14:10:00,80.83,80.93,80.83,80.92,9493.0,69.862,69.9484,69.862,69.9397,9493.0
2022-07-28 14:15:00,80.91,80.99,80.91,80.96,10347.0,69.9311,70.0002,69.9311,69.9743,10347.0
2022-07-28 14:20:00,80.96,81.05,80.94,81.05,25534.0,69.9743,70.0521,69.957,70.0521,25534.0
2022-07-28 14:25:00,81.06,81.1,81.03,81.08,19016.0,70.0607,70.0953,70.0348,70.078,19016.0
2022-07-28 14:30:00,81.07,81.09,81.0,81.01,11201.0,70.0694,70.0867,70.0089,70.0175,11201.0
2022-07-28 14:35:00,81.03,81.15,81.02,81.11,10460.0,70.0348,70.1385,70.0262,70.104,10460.0
2022-07-28 14:40:00,81.12,81.13,81.04,81.09,7832.0,70.1126,70.1213,70.0435,70.0867,7832.0
2022-07-28 14:45:00,81.09,81.12,81.09,81.12,6305.0,70.0867,70.1126,70.0867,70.1126,6305.0
2022-07-28 14:50:00,81.11,81.12,81.06,81.09,16490.0,70.104,70.1126,70.0607,70.0867,16490.0
2022-07-28 14:55:00,81.1,81.1,81.02,81.08,8576.0,70.0953,70.0953,70.0262,70.078,8576.0
2022-07-28 15:00:00,81.08,81.09,81.04,81.07,10726.0,70.078,70.0867,70.0435,70.0694,10726.0
2022-07-28 15:05:00,81.06,81.08,81.01,81.06,16755.0,70.0607,70.078,70.0175,70.0607,16755.0
2022-07-28 15:10:00,81.07,81.15,81.07,81.09,15592.0,70.0694,70.1385,70.0694,70.0867,15592.0
2022-07-28 15:15:00,81.1,81.16,81.08,81.14,12707.0,70.0953,70.1472,70.078,70.1299,12707.0
2022-07-28 15:20:00,81.14,81.16,81.04,81.1,18625.0,70.1299,70.1472,70.0435,70.0953,18625.0
2022-07-28 15:25:00,81.09,81.14,81.07,81.11,12086.0,70.0867,70.1299,70.0694,70.104,12086.0
2022-07-28 15:30:00,81.1,81.14,81.07,81.1,18512.0,70.0953,70.1299,70.0694,70.0953,18512.0
2022-07-28 15:35:00,81.1,81.2,81.05,81.2,18021.0,70.0953,70.1818,70.0521,70.1818,18021.0
2022-07-28 15:40:00,81.19,81.26,81.12,81.25,50476.0,70.1731,70.2336,70.1126,70.225,50476.0
2022-07-28 15:45:00,81.24,81.43,81.24,81.42,105255.0,70.2163,70.3805,70.2163,70.3719,105255.0
2022-07-28 15:50:00,81.41,81.46,81.24,81.31,174155.0,70.3633,70.4065,70.2163,70.2768,174155.0
2022-07-28 15:55:00,81.3,81.4,81.23,81.3,284473.0,70.2682,70.3546,70.2077,70.2682,284473.0
2022-07-29 09:30:00,81.12,81.43,80.88,81.43,40409.0,70.1126,70.3805,69.9052,70.3805,40409.0
2022-07-29 09:35:00,81.42,81.7,81.42,81.67,47492.0,70.3719,70.6139,70.3719,70.588,47492.0
2022-07-29 09:40:00,81.67,81.76,81.47,81.65,37642.0,70.588,70.6658,70.4151,70.5707,37642.0
2022-07-29 09:45:00,81.65,81.74,81.5,81.61,14893.0,70.5707,70.6485,70.441,70.5361,14893.0
2022-07-29 09:50:00,81.59,81.83,81.58,81.82,30647.0,70.5188,70.7263,70.5102,70.7176,30647.0
2022-07-29 09:55:00,81.84,81.89,81.74,81.86,17280.0,70.7349,70.7781,70.6485,70.7522,17280.0
2022-07-29 10:00:00,81.85,81.87,81.7,81.83,18497.0,70.7436,70.7608,70.6139,70.7263,18497.0
2022-07-29 10:05:00,81.83,81.83,81.72,81.8,10228.0,70.7263,70.7263,70.6312,70.7003,10228.0
2022-07-29 10:10:00,81.81,81.88,81.79,81.87,10971.0,70.709,70.7695,70.6917,70.7608,10971.0
2022-07-29 10:15:00,81.89,81.93,81.73,81.79,16742.0,70.7781,70.8127,70.6398,70.6917,16742.0
2022-07-29 10:20:00,81.78,81.84,81.75,81.82,7280.0,70.683,70.7349,70.6571,70.7176,7280.0
2022-07-29 10:25:00,81.83,81.9,81.83,81.83,4662.0,70.7263,70.7868,70.7263,70.7263,4662.0
2022-07-29 10:30:00,81.82,81.98,81.81,81.98,6109.0,70.7176,70.8559,70.709,70.8559,6109.0
2022-07-29 10:35:00,81.97,82.02,81.85,81.86,18606.0,70.8473,70.8905,70.7436,70.7522,18606.0
2022-07-29 10:40:00,81.85,81.9,81.8,81.88,9044.0,70.7436,70.7868,70.7003,70.7695,9044.0
2022-07-29 10:45:00,81.89,81.91,81.78,81.8,27659.0,70.7781,70.7954,70.683,70.7003,27659.0
2022-07-29 10:50:00,81.8,81.84,81.75,81.76,12279.0,70.7003,70.7349,70.6571,70.6658,12279.0
2022-07-29 10:55:00,81.74,81.77,81.6,81.63,9007.0,70.6485,70.6744,70.5275,70.5534,9007.0
2022-07-29 11:00:00,81.63,81.72,81.61,81.71,32279.0,70.5534,70.6312,70.5361,70.6225,32279.0
2022-07-29 11:05:00,81.71,81.8,81.7,81.79,22154.0,70.6225,70.7003,70.6139,70.6917,22154.0
2022-07-29 11:10:00,81.8,81.89,81.75,81.87,12678.0,70.7003,70.7781,70.6571,70.7608,12678.0
2022-07-29 11:15:00,81.87,81.93,81.85,81.92,10827.0,70.7608,70.8127,70.7436,70.8041,10827.0
2022-07-29 11:20:00,81.9,82.05,81.9,82.04,65451.0,70.7868,70.9164,70.7868,70.9078,65451.0
2022-07-29 11:25:00,82.03,82.08,81.99,82.05,8157.0,70.8991,70.9423,70.8646,70.9164,8157.0
2022-07-29 11:30:00,82.06,82.08,81.95,82.01,11595.0,70.9251,70.9423,70.83,70.8818,11595.0
2022-07-29 11:35:00,82.0,82.08,81.95,82.04,10537.0,70.8732,70.9423,70.83,70.9078,10537.0
2022-07-29 11:40:00,82.03,82.12,82.01,82.12,8357.0,70.8991,70.9769,70.8818,70.9769,8357.0
2022-07-29 11:45:00,82.14,82.18,82.09,82.11,7548.0,70.9942,71.0288,70.951,70.9683,7548.0
2022-07-29 11:50:00,82.12,82.28,82.11,82.27,8693.0,70.9769,71.1152,70.9683,71.1066,8693.0
2022-07-29 11:55:00,82.27,82.28,82.16,82.16,7010.0,71.1066,71.1152,71.0115,71.0115,7010.0
2022-07-29 12:00:00,82.17,82.17,82.05,82.06,7813.0,71.0201,71.0201,70.9164,70.9251,7813.0
2022-07-29 12:05:00,82.04,82.06,82.0,82.03,9201.0,70.9078,70.9251,70.8732,70.8991,9201.0
2022-07-29 12:10:00,82.06,82.12,82.05,82.09,7077.0,70.9251,70.9769,70.9164,70.951,7077.0
2022-07-29 12:15:00,82.1,82.15,82.08,82.11,7437.0,70.9596,71.0028,70.9423,70.9683,7437.0
2022-07-29 12:20:00,82.12,82.12,82.08,82.11,3343.0,70.9769,70.9769,70.9423,70.9683,3343.0
2022-07-29 12:25:00,82.13,82.16,82.1,82.11,5859.0,70.9856,71.0115,70.9596,70.9683,5859.0
2022-07-29 12:30:00,82.09,82.14,82.09,82.12,6180.0,70.951,70.9942,70.951,70.9769,6180.0
2022-07-29 12:35:00,82.11,82.13,82.07,82.1,3907.0,70.9683,70.9856,70.9337,70.9596,3907.0
2022-07-29 12:40:00,82.13,82.19,82.12,82.18,3593.0,70.9856,71.0374,70.9769,71.0288,3593.0
2022-07-29 12:45:00,82.19,82.27,82.19,82.25,9957.0,71.0374,71.1066,71.0374,71.0893,9957.0
2022-07-29 12:50:00,82.25,82.26,82.18,82.2,15686.0,71.0893,71.0979,71.0288,71.0461,15686.0
2022-07-29 12:55:00,82.2,82.23,82.2,82.21,6048.0,71.0461,71.072,71.0461,71.0547,6048.0
2022-07-29 13:00:00,82.2,82.21,82.14,82.17,31671.0,71.0461,71.0547,70.9942,71.0201,31671.0
2022-07-29 13:05:00,82.16,82.26,82.16,82.24,12225.0,71.0115,71.0979,71.0115,71.0806,12225.0
2022-07-29 13:10:00,82.24,82.27,82.2,82.23,6319.0,71.0806,71.1066,71.0461,71.072,6319.0
2022-07-29 13:15:00,82.22,82.22,82.16,82.17,6374.0,71.0633,71.0633,71.0115,71.0201,6374.0
2022-07-29 13:20:00,82.18,82.25,82.17,82.2,11560.0,71.0288,71.0893,71.0201,71.0461,11560.0
2022-07-29 13:25:00,82.2,82.22,82.13,82.18,37217.0,71.0461,71.0633,70.9856,71.0288,37217.0
2022-07-29 13:30:00,82.17,82.2,82.17,82.17,11580.0,71.0201,71.0461,71.0201,71.0201,11580.0
2022-07-29 13:35:00,82.17,82.19,82.1,82.18,23392.0,71.0201,71.0374,70.9596,71.0288,23392.0
2022-07-29 13:40:00,82.17,82.19,82.14,82.17,6912.0,71.0201,71.0374,70.9942,71.0201,6912.0
2022-07-29 13:45:00,82.17,82.23,82.1,82.11,14055.0,71.0201,71.072,70.9596,70.9683,14055.0
2022-07-29 13:50:00,82.11,82.16,82.11,82.14,11886.0,70.9683,71.0115,70.9683,70.9942,11886.0
2022-07-29 13:55:00,82.15,82.19,82.13,82.15,12419.0,71.0028,71.0374,70.9856,71.0028,12419.0
2022-07-29 14:00:00,82.16,82.18,82.08,82.13,8128.0,71.0115,71.0288,70.9423,70.9856,8128.0
2022-07-29 14:05:00,82.12,82.13,82.01,82.01,6623.0,70.9769,70.9856,70.8818,70.8818,6623.0
2022-07-29 14:10:00,82.0,82.02,81.97,81.98,6954.0,70.8732,70.8905,70.8473,70.8559,6954.0
2022-07-29 14:15:00,81.98,81.99,81.92,81.94,8794.0,70.8559,70.8646,70.8041,70.8213,8794.0
2022-07-29 14:20:00,81.93,81.93,81.89,81.91,6375.0,70.8127,70.8127,70.7781,70.7954,6375.0
2022-07-29 14:25:00,81.91,82.01,81.89,82.0,8883.0,70.7954,70.8818,70.7781,70.8732,8883.0
2022-07-29 14:30:00,81.99,82.03,81.98,82.03,8348.0,70.8646,70.8991,70.8559,70.8991,8348.0
2022-07-29 14:35:00,82.03,82.07,82.0,82.0,11942.0,70.8991,70.9337,70.8732,70.8732,11942.0
2022-07-29 14:40:00,82.0,82.06,81.97,82.05,13823.0,70.8732,70.9251,70.8473,70.9164,13823.0
2022-07-29 14:45:00,82.04,82.05,82.0,82.03,8223.0,70.9078,70.9164,70.8732,70.8991,8223.0
2022-07-29 14:50:00,82.03,82.09,82.0,82.03,7968.0,70.8991,70.951,70.8732,70.8991,7968.0
2022-07-29 14:55:00,82.03,82.09,82.02,82.09,8825.0,70.8991,70.951,70.8905,70.951,8825.0
2022-07-29 15:00:00,82.09,82.15,82.07,82.15,8680.0,70.951,71.0028,70.9337,71.0028,8680.0
2022-07-29 15:05:00,82.14,82.15,82.11,82.11,7126.0,70.9942,71.0028,70.9683,70.9683,7126.0
2022-07-29 15:10:00,82.12,82.14,82.06,82.1,8197.0,70.9769,70.9942,70.9251,70.9596,8197.0
2022-07-29 15:15:00,82.12,82.14,82.07,82.08,7143.0,70.9769,70.9942,70.9337,70.9423,7143.0
2022-07-29 15:20:00,82.09,82.12,82.05,82.11,15752.0,70.951,70.9769,70.9164,70.9683,15752.0
2022-07-29 15:25:00,82.12,82.13,82.09,82.12,8280.0,70.9769,70.9856,70.951,70.9769,8280.0
2022-07-29 15:30:00,82.11,82.24,82.06,82.23,11745.0,70.9683,71.0806,70.9251,71.072,11745.0
2022-07-29 15:35:00,82.24,82.24,82.14,82.18,53338.0,71.0806,71.0806,70.9942,71.0288,53338.0
2022-07-29 15:40:00,82.17,82.22,82.13,82.18,48259.0,71.0201,71.0633,70.9856,71.0288,48259.0
2022-07-29 15:45:00,82.18,82.19,82.13,82.14,56285.0,71.0288,71.0374,70.9856,70.9942,56285.0
2022-07-29 15:50:00,82.15,82.19,82.03,82.04,99380.0,71.0028,71.0374,70.8991,70.9078,99380.0
2022-07-29 15:55:00,82.05,82.06,81.91,82.02,298885.0,70.9164,70.9251,70.7954,70.8905,298885.0
2022-08-01 09:30:00,81.87,82.12,81.11,81.92,48953.0,70.7608,70.9769,70.104,70.8041,48953.0
2022-08-01 09:35:00,81.93,82.25,81.9,82.23,17885.0,70.8127,71.0893,70.7868,71.072,17885.0
2022-08-01 09:40:00,82.23,82.33,81.99,81.99,17219.0,71.072,71.1584,70.8646,70.8646,17219.0
2022-08-01 09:45:00,82.01,82.15,81.92,82.03,18413.0,70.8818,71.0028,70.8041,70.8991,18413.0
2022-08-01 09:50:00,82.03,82.05,81.72,81.82,31519.0,70.8991,70.9164,70.6312,70.7176,31519.0
2022-08-01 09:55:00,81.81,82.02,81.73,81.95,30018.0,70.709,70.8905,70.6398,70.83,30018.0
2022-08-01 10:00:00,81.93,81.96,81.75,81.79,31040.0,70.8127,70.8386,70.6571,70.6917,31040.0
2022-08-01 10:05:00,81.8,82.12,81.8,82.05,13672.0,70.7003,70.9769,70.7003,70.9164,13672.0
2022-08-01 10:10:00,82.04,82.17,81.97,82.01,20439.0,70.9078,71.0201,70.8473,70.8818,20439.0
2022-08-01 10:15:00,82.0,82.05,81.76,81.77,13934.0,70.8732,70.9164,70.6658,70.6744,13934.0
2022-08-01 10:20:00,81.78,81.82,81.72,81.77,23846.0,70.683,70.7176,70.6312,70.6744,23846.0
2022-08-01 10:25:00,81.77,81.8,81.64,81.64,16852.0,70.6744,70.7003,70.562,70.562,16852.0
2022-08-01 10:30:00,81.64,81.78,81.61,81.65,17516.0,70.562,70.683,70.5361,70.5707,17516.0
2022-08-01 10:35:00,81.63,81.64,81.48,81.62,9647.0,70.5534,70.562,70.4238,70.5448,9647.0
2022-08-01 10:40:00,81.64,81.75,81.54,81.74,13079.0,70.562,70.6571,70.4756,70.6485,13079.0
2022-08-01 10:45:00,81.74,81.82,81.72,81.78,39013.0,70.6485,70.7176,70.6312,70.683,39013.0
2022-08-01 10:50:00,81.8,81.94,81.79,81.85,29889.0,70.7003,70.8213,70.6917,70.7436,29889.0
2022-08-01 10:55:00,81.85,81.91,81.8,81.89,21844.0,70.7436,70.7954,70.7003,70.7781,21844.0
2022-08-01 11:00:00,81.89,81.9,81.67,81.68,25582.0,70.7781,70.7868,70.588,70.5966,25582.0
2022-08-01 11:05:00,81.7,81.76,81.63,81.63,32305.0,70.6139,70.6658,70.5534,70.5534,32305.0
2022-08-01 11:10:00,81.62,81.64,81.46,81.48,12701.0,70.5448,70.562,70.4065,70.4238,12701.0
2022-08-01 11:15:00,81.47,81.59,81.46,81.47,16599.0,70.4151,70.5188,70.4065,70.4151,16599.0
2022-08-01 11:20:00,81.46,81.68,81.45,81.64,8038.0,70.4065,70.5966,70.3978,70.562,8038.0
2022-08-01 11:25:00,81.62,81.73,81.62,81.7,9893.0,70.5448,70.6398,70.5448,70.6139,9893.0
2022-08-01 11:30:00,81.71,81.96,81.71,81.95,13034.0,70.6225,70.8386,70.6225,70.83,13034.0
2022-08-01 11:35:00,81.97,81.98,81.87,81.91,7882.0,70.8473,70.8559,70.7608,70.7954,7882.0
2022-08-01 11:40:00,81.89,81.93,81.88,81.93,3774.0,70.7781,70.8127,70.7695,70.8127,3774.0
2022-08-01 11:45:00,81.92,81.93,81.83,81.89,8487.0,70.8041,70.8127,70.7263,70.7781,8487.0
2022-08-01 11:50:00,81.93,81.95,81.82,81.84,9494.0,70.8127,70.83,70.7176,70.7349,9494.0
2022-08-01 11:55:00,81.83,81.83,81.7,81.75,6155.0,70.7263,70.7263,70.6139,70.6571,6155.0
2022-08-01 12:00:00,81.72,81.78,81.69,81.72,6626.0,70.6312,70.683,70.6053,70.6312,6626.0
2022-08-01 12:05:00,81.72,81.76,81.67,81.67,4184.0,70.6312,70.6658,70.588,70.588,4184.0
2022-08-01 12:10:00,81.66,81.68,81.61,81.66,9218.0,70.5793,70.5966,70.5361,70.5793,9218.0
2022-08-01 12:15:00,81.67,81.71,81.63,81.7,11938.0,70.588,70.6225,70.5534,70.6139,11938.0
2022-08-01 12:20:00,81.7,81.83,81.68,81.75,9675.0,70.6139,70.7263,70.5966,70.6571,9675.0
2022-08-01 12:25:00,81.76,81.79,81.74,81.75,5991.0,70.6658,70.6917,70.6485,70.6571,5991.0
2022-08-01 12:30:00,81.74,81.92,81.73,81.9,18977.0,70.6485,70.8041,70.6398,70.7868,18977.0
2022-08-01 12:35:00,81.92,82.04,81.92,82.03,19242.0,70.8041,70.9078,70.8041,70.8991,19242.0
2022-08-01 12:40:00,82.03,82.04,81.93,82.03,20888.0,70.8991,70.9078,70.8127,70.8991,20888.0
2022-08-01 12:45:00,82.05,82.07,81.98,82.01,21066.0,70.9164,70.9337,70.8559,70.8818,21066.0
2022-08-01 12:50:00,81.99,82.02,81.93,82.0,13795.0,70.8646,70.8905,70.8127,70.8732,13795.0
2022-08-01 12:55:00,82.01,82.03,81.99,82.03,6099.0,70.8818,70.8991,70.8646,70.8991,6099.0
2022-08-01 13:00:00,82.04,82.05,81.95,81.97,8485.0,70.9078,70.9164,70.83,70.8473,8485.0
2022-08-01 13:05:00,81.97,82.1,81.96,82.08,10018.0,70.8473,70.9596,70.8386,70.9423,10018.0
2022-08-01 13:10:00,82.08,82.14,82.06,82.13,7618.0,70.9423,70.9942,70.9251,70.9856,7618.0
2022-08-01 13:15:00,82.15,82.26,82.14,82.17,10723.0,71.0028,71.0979,70.9942,71.0201,10723.0
2022-08-01 13:20:00,82.18,82.19,82.1,82.1,16126.0,71.0288,71.0374,70.9596,70.9596,16126.0
2022-08-01 13:25:00,82.11,82.15,82.06,82.08,9461.0,70.9683,71.0028,70.9251,70.9423,9461.0
2022-08-01 13:30:00,82.08,82.09,82.06,82.08,18436.0,70.9423,70.951,70.9251,70.9423,18436.0
2022-08-01 13:35:00,82.08,82.14,82.08,82.09,12914.0,70.9423,70.9942,70.9423,70.951,12914.0
2022-08-01 13:40:00,82.09,82.13,82.07,82.09,14805.0,70.951,70.9856,70.9337,70.951,14805.0
2022-08-01 13:45:00,82.09,82.19,82.01,82.19,33837.0,70.951,71.0374,70.8818,71.0374,33837.0
2022-08-01 13:50:00,82.17,82.18,82.07,82.09,10048.0,71.0201,71.0288,70.9337,70.951,10048.0
2022-08-01 13:55:00,82.08,82.1,82.03,82.08,10955.0,70.9423,70.9596,70.8991,70.9423,10955.0
2022-08-01 14:00:00,82.08,82.08,81.97,82.05,40267.0,70.9423,70.9423,70.8473,70.9164,40267.0
2022-08-01 14:05:00,82.03,82.06,81.94,81.97,13020.0,70.8991,70.9251,70.8213,70.8473,13020.0
2022-08-01 14:10:00,81.97,82.01,81.92,82.01,11348.0,70.8473,70.8818,70.8041,70.8818,11348.0
2022-08-01 14:15:00,82.02,82.08,81.99,82.01,9877.0,70.8905,70.9423,70.8646,70.8818,9877.0
2022-08-01 14:20:00,82.01,82.02,81.94,81.98,9654.0,70.8818,70.8905,70.8213,70.8559,9654.0
2022-08-01 14:25:00,81.99,82.05,81.97,82.03,9005.0,70.8646,70.9164,70.8473,70.8991,9005.0
2022-08-01 14:30:00,82.02,82.11,82.0,82.07,9164.0,70.8905,70.9683,70.8732,70.9337,9164.0
2022-08-01 14:35:00,82.08,82.12,82.05,82.11,11483.0,70.9423,70.9769,70.9164,70.9683,11483.0
2022-08-01 14:40:00,82.12,82.15,82.07,82.08,15376.0,70.9769,71.0028,70.9337,70.9423,15376.0
2022-08-01 14:45:00,82.09,82.14,82.07,82.1,24403.0,70.951,70.9942,70.9337,70.9596,24403.0
2022-08-01 14:50:00,82.09,82.15,82.07,82.15,38019.0,70.951,71.0028,70.9337,71.0028,38019.0
2022-08-01 14:55:00,82.15,82.24,82.12,82.18,83212.0,71.0028,71.0806,70.9769,71.0288,83212.0
2022-08-01 15:00:00,82.18,82.22,82.13,82.22,23117.0,71.0288,71.0633,70.9856,71.0633,23117.0
2022-08-01 15:05:00,82.22,82.23,82.12,82.19,13868.0,71.0633,71.072,70.9769,71.0374,13868.0
2022-08-01 15:10:00,82.18,82.2,82.11,82.2,19917.0,71.0288,71.0461,70.9683,71.0461,19917.0
2022-08-01 15:15:00,82.22,82.27,82.2,82.26,21924.0,71.0633,71.1066,71.0461,71.0979,21924.0
2022-08-01 15:20:00,82.25,82.32,82.21,82.32,19957.0,71.0893,71.1498,71.0547,71.1498,19957.0
2022-08-01 15:25:00,82.31,82.32,82.26,82.29,21426.0,71.1411,71.1498,71.0979,71.1238,21426.0
2022-08-01 15:30:00,82.28,82.33,82.25,82.33,18935.0,71.1152,71.1584,71.0893,71.1584,18935.0
2022-08-01 15:35:00,82.33,82.37,82.31,82.35,23332.0,71.1584,71.193,71.1411,71.1757,23332.0
2022-08-01 15:40:00,82.36,82.4,82.3,82.34,34165.0,71.1843,71.2189,71.1325,71.1671,34165.0
2022-08-01 15:45:00,82.35,82.49,82.35,82.45,75601.0,71.1757,71.2967,71.1757,71.2621,75601.0
2022-08-01 15:50:00,82.46,82.6,82.42,82.59,152144.0,71.2708,71.3918,71.2362,71.3831,152144.0
2022-08-01 15:55:00,82.6,82.63,82.51,82.54,346600.0,71.3918,71.4177,71.314,71.3399,346600.0
2022-08-02 09:30:00,82.79,82.89,82.46,82.56,66576.0,71.556,71.6424,71.2708,71.3572,66576.0
2022-08-02 09:35:00,82.59,82.63,82.38,82.47,22826.0,71.3831,71.4177,71.2016,71.2794,22826.0
2022-08-02 09:40:00,82.47,82.79,82.43,82.73,35969.0,71.2794,71.556,71.2448,71.5041,35969.0
2022-08-02 09:45:00,82.73,82.73,82.48,82.57,35917.0,71.5041,71.5041,71.2881,71.3659,35917.0
2022-08-02 09:50:00,82.55,82.67,82.53,82.63,23892.0,71.3486,71.4523,71.3313,71.4177,23892.0
2022-08-02 09:55:00,82.57,82.92,82.57,82.9,34815.0,71.3659,71.6684,71.3659,71.6511,34815.0
2022-08-02 10:00:00,82.89,82.99,82.75,82.96,40039.0,71.6424,71.7289,71.5214,71.7029,40039.0
2022-08-02 10:05:00,82.95,83.02,82.89,82.9,23901.0,71.6943,71.7548,71.6424,71.6511,23901.0
2022-08-02 10:10:00,82.92,83.0,82.76,82.78,23149.0,71.6684,71.7375,71.5301,71.5474,23149.0
2022-08-02 10:15:00,82.8,82.95,82.78,82.93,12215.0,71.5646,71.6943,71.5474,71.677,12215.0
2022-08-02 10:20:00,82.95,83.2,82.95,83.14,12624.0,71.6943,71.9104,71.6943,71.8585,12624.0
2022-08-02 10:25:00,83.13,83.23,83.12,83.2,10683.0,71.8499,71.9363,71.8412,71.9104,10683.0
2022-08-02 10:30:00,83.21,83.29,83.17,83.28,15944.0,71.919,71.9882,71.8844,71.9795,15944.0
2022-08-02 10:35:00,83.3,83.36,83.27,83.3,8240.0,71.9968,72.0487,71.9709,71.9968,8240.0
2022-08-02 10:40:00,83.31,83.33,83.25,83.28,19311.0,72.0054,72.0227,71.9536,71.9795,19311.0
2022-08-02 10:45:00,83.3,83.39,83.22,83.32,23698.0,71.9968,72.0746,71.9277,72.0141,23698.0
2022-08-02 10:50:00,83.32,83.37,83.26,83.36,17928.0,72.0141,72.0573,71.9622,72.0487,17928.0
2022-08-02 10:55:00,83.37,83.41,83.24,83.26,16457.0,72.0573,72.0919,71.9449,71.9622,16457.0
2022-08-02 11:00:00,83.26,83.34,83.24,83.25,25479.0,71.9622,72.0314,71.9449,71.9536,25479.0
2022-08-02 11:05:00,83.25,83.25,83.15,83.22,58451.0,71.9536,71.9536,71.8672,71.9277,58451.0
2022-08-02 11:10:00,83.22,83.24,83.01,83.08,14141.0,71.9277,71.9449,71.7461,71.8066,14141.0
2022-08-02 11:15:00,83.07,83.07,82.99,83.06,12996.0,71.798,71.798,71.7289,71.7894,12996.0
2022-08-02 11:20:00,83.06,83.06,82.98,82.99,8039.0,71.7894,71.7894,71.7202,71.7289,8039.0
2022-08-02 11:25:00,83.01,83.15,83.0,83.11,13068.0,71.7461,71.8672,71.7375,71.8326,13068.0
2022-08-02 11:30:00,83.12,83.14,83.05,83.09,16144.0,71.8412,71.8585,71.7807,71.8153,16144.0
2022-08-02 11:35:00,83.09,83.1,82.96,83.0,13439.0,71.8153,71.8239,71.7029,71.7375,13439.0
2022-08-02 11:40:00,83.0,83.12,82.99,83.12,13521.0,71.7375,71.8412,71.7289,71.8412,13521.0
2022-08-02 11:45:00,83.13,83.16,83.11,83.12,8816.0,71.8499,71.8758,71.8326,71.8412,8816.0
2022-08-02 11:50:00,83.12,83.13,83.04,83.09,10236.0,71.8412,71.8499,71.7721,71.8153,10236.0
2022-08-02 11:55:00,83.08,83.08,82.97,82.99,7713.0,71.8066,71.8066,71.7116,71.7289,7713.0
2022-08-02 12:00:00,82.97,83.04,82.93,82.93,13098.0,71.7116,71.7721,71.677,71.677,13098.0
2022-08-02 12:05:00,82.93,82.97,82.87,82.93,16216.0,71.677,71.7116,71.6251,71.677,16216.0
2022-08-02 12:10:00,82.91,82.95,82.87,82.95,11309.0,71.6597,71.6943,71.6251,71.6943,11309.0
2022-08-02 12:15:00,82.95,82.98,82.85,82.85,11498.0,71.6943,71.7202,71.6079,71.6079,11498.0
2022-08-02 12:20:00,82.86,82.93,82.81,82.93,11233.0,71.6165,71.677,71.5733,71.677,11233.0
2022-08-02 12:25:00,82.92,82.97,82.91,82.92,8710.0,71.6684,71.7116,71.6597,71.6684,8710.0
2022-08-02 12:30:00,82.93,83.01,82.92,83.01,10689.0,71.677,71.7461,71.6684,71.7461,10689.0
2022-08-02 12:35:00,83.02,83.06,82.99,83.04,12548.0,71.7548,71.7894,71.7289,71.7721,12548.0
2022-08-02 12:40:00,83.02,83.06,82.97,83.06,9096.0,71.7548,71.7894,71.7116,71.7894,9096.0
2022-08-02 12:45:00,83.06,83.16,83.06,83.16,6179.0,71.7894,71.8758,71.7894,71.8758,6179.0
2022-08-02 12:50:00,83.15,83.21,83.09,83.19,11620.0,71.8672,71.919,71.8153,71.9017,11620.0
2022-08-02 12:55:00,83.18,83.18,82.97,83.01,31701.0,71.8931,71.8931,71.7116,71.7461,31701.0
2022-08-02 13:00:00,83.01,83.01,82.93,82.94,8731.0,71.7461,71.7461,71.677,71.6856,8731.0
2022-08-02 13:05:00,82.95,82.98,82.9,82.95,7541.0,71.6943,71.7202,71.6511,71.6943,7541.0
2022-08-02 13:10:00,82.96,82.98,82.84,82.89,10730.0,71.7029,71.7202,71.5992,71.6424,10730.0
2022-08-02 13:15:00,82.89,83.0,82.89,82.98,9565.0,71.6424,71.7375,71.6424,71.7202,9565.0
2022-08-02 13:20:00,82.96,82.98,82.9,82.9,11584.0,71.7029,71.7202,71.6511,71.6511,11584.0
2022-08-02 13:25:00,82.87,82.88,82.76,82.78,7938.0,71.6251,71.6338,71.5301,71.5474,7938.0
2022-08-02 13:30:00,82.78,82.78,82.68,82.73,11221.0,71.5474,71.5474,71.4609,71.5041,11221.0
2022-08-02 13:35:00,82.73,82.81,82.63,82.75,27447.0,71.5041,71.5733,71.4177,71.5214,27447.0
2022-08-02 13:40:00,82.75,82.78,82.68,82.73,11364.0,71.5214,71.5474,71.4609,71.5041,11364.0
2022-08-02 13:45:00,82.74,82.75,82.67,82.71,10112.0,71.5128,71.5214,71.4523,71.4869,10112.0
2022-08-02 13:50:00,82.71,82.71,82.63,82.68,9333.0,71.4869,71.4869,71.4177,71.4609,9333.0
2022-08-02 13:55:00,82.69,82.69,82.6,82.64,7981.0,71.4696,71.4696,71.3918,71.4264,7981.0
2022-08-02 14:00:00,82.63,82.73,82.63,82.71,9231.0,71.4177,71.5041,71.4177,71.4869,9231.0
2022-08-02 14:05:00,82.72,82.85,82.7,82.85,8718.0,71.4955,71.6079,71.4782,71.6079,8718.0
2022-08-02 14:10:00,82.85,82.87,82.75,82.83,8428.0,71.6079,71.6251,71.5214,71.5906,8428.0
2022-08-02 14:15:00,82.84,82.86,82.75,82.77,7813.0,71.5992,71.6165,71.5214,71.5387,7813.0
2022-08-02 14:20:00,82.77,82.9,82.77,82.9,10925.0,71.5387,71.6511,71.5387,71.6511,10925.0
2022-08-02 14:25:00,82.9,82.97,82.9,82.95,12343.0,71.6511,71.7116,71.6511,71.6943,12343.0
2022-08-02 14:30:00,82.96,83.01,82.95,82.98,10903.0,71.7029,71.7461,71.6943,71.7202,10903.0
2022-08-02 14:35:00,82.96,82.97,82.82,82.87,10317.0,71.7029,71.7116,71.5819,71.6251,10317.0
2022-08-02 14:40:00,82.88,82.96,82.88,82.91,7173.0,71.6338,71.7029,71.6338,71.6597,7173.0
2022-08-02 14:45:00,82.88,82.88,82.82,82.85,10787.0,71.6338,71.6338,71.5819,71.6079,10787.0
2022-08-02 14:50:00,82.87,82.91,82.82,82.87,11195.0,71.6251,71.6597,71.5819,71.6251,11195.0
2022-08-02 14:55:00,82.86,82.87,82.66,82.74,17716.0,71.6165,71.6251,71.4436,71.5128,17716.0
2022-08-02 15:00:00,82.78,82.78,82.7,82.73,9607.0,71.5474,71.5474,71.4782,71.5041,9607.0
2022-08-02 15:05:00,82.73,82.77,82.67,82.67,11944.0,71.5041,71.5387,71.4523,71.4523,11944.0
2022-08-02 15:10:00,82.68,82.7,82.63,82.64,14254.0,71.4609,71.4782,71.4177,71.4264,14254.0
2022-08-02 15:15:00,82.64,82.65,82.52,82.52,11824.0,71.4264,71.435,71.3226,71.3226,11824.0
2022-08-02 15:20:00,82.52,82.52,82.44,82.44,15553.0,71.3226,71.3226,71.2535,71.2535,15553.0
2022-08-02 15:25:00,82.43,82.45,82.35,82.45,27838.0,71.2448,71.2621,71.1757,71.2621,27838.0
2022-08-02 15:30:00,82.45,82.49,82.42,82.46,22549.0,71.2621,71.2967,71.2362,71.2708,22549.0
2022-08-02 15:35:00,82.46,82.55,82.45,82.54,29004.0,71.2708,71.3486,71.2621,71.3399,29004.0
2022-08-02 15:40:00,82.54,82.62,82.46,82.61,36591.0,71.3399,71.4091,71.2708,71.4004,36591.0
2022-08-02 15:45:00,82.62,82.65,82.42,82.5,56096.0,71.4091,71.435,71.2362,71.3054,56096.0
2022-08-02 15:50:00,82.5,82.51,82.24,82.25,109100.0,71.3054,71.314,71.0806,71.0893,109100.0
2022-08-02 15:55:00,82.24,82.25,82.11,82.16,221939.0,71.0806,71.0893,70.9683,71.0115,221939.0
2022-08-03 09:30:00,82.04,82.1,81.73,81.76,79617.0,70.9078,70.9596,70.6398,70.6658,79617.0
2022-08-03 09:35:00,81.78,82.05,81.77,81.97,14153.0,70.683,70.9164,70.6744,70.8473,14153.0
2022-08-03 09:40:00,82.0,82.0,81.68,81.68,13322.0,70.8732,70.8732,70.5966,70.5966,13322.0
2022-08-03 09:45:00,81.7,81.89,81.66,81.87,9450.0,70.6139,70.7781,70.5793,70.7608,9450.0
2022-08-03 09:50:00,81.86,81.9,81.8,81.88,10191.0,70.7522,70.7868,70.7003,70.7695,10191.0
2022-08-03 09:55:00,81.87,81.87,81.54,81.54,38563.0,70.7608,70.7608,70.4756,70.4756,38563.0
2022-08-03 10:00:00,81.51,81.53,81.01,81.04,94164.0,70.4497,70.467,70.0175,70.0435,94164.0
2022-08-03 10:05:00,81.06,81.25,81.01,81.18,33070.0,70.0607,70.225,70.0175,70.1645,33070.0
2022-08-03 10:10:00,81.21,81.54,81.18,81.53,14371.0,70.1904,70.4756,70.1645,70.467,14371.0
2022-08-03 10:15:00,81.52,81.65,81.51,81.54,21885.0,70.4583,70.5707,70.4497,70.4756,21885.0
2022-08-03 10:20:00,81.5,81.58,81.49,81.5,30780.0,70.441,70.5102,70.4324,70.441,30780.0
2022-08-03 10:25:00,81.5,81.74,81.49,81.69,7267.0,70.441,70.6485,70.4324,70.6053,7267.0
2022-08-03 10:30:00,81.76,81.93,81.76,81.93,10320.0,70.6658,70.8127,70.6658,70.8127,10320.0
2022-08-03 10:35:00,81.92,81.97,81.8,81.83,14372.0,70.8041,70.8473,70.7003,70.7263,14372.0
2022-08-03 10:40:00,81.86,81.95,81.86,81.94,6226.0,70.7522,70.83,70.7522,70.8213,6226.0
2022-08-03 10:45:00,81.95,82.19,81.94,82.18,7794.0,70.83,71.0374,70.8213,71.0288,7794.0
2022-08-03 10:50:00,82.24,82.25,82.14,82.22,12802.0,71.0806,71.0893,70.9942,71.0633,12802.0
2022-08-03 10:55:00,82.23,82.35,82.23,82.34,18962.0,71.072,71.1757,71.072,71.1671,18962.0
2022-08-03 11:00:00,82.35,82.48,82.34,82.34,47509.0,71.1757,71.2881,71.1671,71.1671,47509.0
2022-08-03 11:05:00,82.34,82.42,82.31,82.42,34561.0,71.1671,71.2362,71.1411,71.2362,34561.0
2022-08-03 11:10:00,82.42,82.43,82.3,82.33,44767.0,71.2362,71.2448,71.1325,71.1584,44767.0
2022-08-03 11:15:00,82.34,82.41,82.18,82.19,19186.0,71.1671,71.2276,71.0288,71.0374,19186.0
2022-08-03 11:20:00,82.19,82.22,82.08,82.11,23723.0,71.0374,71.0633,70.9423,70.9683,23723.0
2022-08-03 11:25:00,82.07,82.13,82.01,82.01,15690.0,70.9337,70.9856,70.8818,70.8818,15690.0
2022-08-03 11:30:00,82.0,82.14,81.99,82.06,12852.0,70.8732,70.9942,70.8646,70.9251,12852.0
2022-08-03 11:35:00,82.06,82.14,82.04,82.11,10326.0,70.9251,70.9942,70.9078,70.9683,10326.0
2022-08-03 11:40:00,82.12,82.14,82.07,82.07,8633.0,70.9769,70.9942,70.9337,70.9337,8633.0
2022-08-03 11:45:00,82.03,82.13,82.0,82.11,9911.0,70.8991,70.9856,70.8732,70.9683,9911.0
2022-08-03 11:50:00,82.12,82.2,82.05,82.2,18422.0,70.9769,71.0461,70.9164,71.0461,18422.0
2022-08-03 11:55:00,82.21,82.36,82.21,82.34,8359.0,71.0547,71.1843,71.0547,71.1671,8359.0
2022-08-03 12:00:00,82.37,82.5,82.36,82.5,6882.0,71.193,71.3054,71.1843,71.3054,6882.0
2022-08-03 12:05:00,82.48,82.5,82.44,82.5,16986.0,71.2881,71.3054,71.2535,71.3054,16986.0
2022-08-03 12:10:00,82.51,82.56,82.47,82.54,9127.0,71.314,71.3572,71.2794,71.3399,9127.0
2022-08-03 12:15:00,82.51,82.51,82.41,82.5,10779.0,71.314,71.314,71.2276,71.3054,10779.0
2022-08-03 12:20:00,82.5,82.64,82.49,82.59,8578.0,71.3054,71.4264,71.2967,71.3831,8578.0
2022-08-03 12:25:00,82.59,82.67,82.58,82.64,5874.0,71.3831,71.4523,71.3745,71.4264,5874.0
2022-08-03 12:30:00,82.67,82.72,82.63,82.71,12356.0,71.4523,71.4955,71.4177,71.4869,12356.0
2022-08-03 12:35:00,82.72,82.75,82.65,82.69,8518.0,71.4955,71.5214,71.435,71.4696,8518.0
2022-08-03 12:40:00,82.69,82.74,82.67,82.7,7569.0,71.4696,71.5128,71.4523,71.4782,7569.0
2022-08-03 12:45:00,82.68,82.74,82.67,82.73,8842.0,71.4609,71.5128,71.4523,71.5041,8842.0
2022-08-03 12:50:00,82.73,82.79,82.63,82.78,7085.0,71.5041,71.556,71.4177,71.5474,7085.0
2022-08-03 12:55:00,82.79,82.89,82.79,82.88,8088.0,71.556,71.6424,71.556,71.6338,8088.0
2022-08-03 13:00:00,82.89,82.93,82.87,82.93,8819.0,71.6424,71.677,71.6251,71.677,8819.0
2022-08-03 13:05:00,82.93,82.94,82.89,82.91,7205.0,71.677,71.6856,71.6424,71.6597,7205.0
2022-08-03 13:10:00,82.92,82.92,82.84,82.85,8525.0,71.6684,71.6684,71.5992,71.6079,8525.0
2022-08-03 13:15:00,82.85,82.87,82.82,82.87,7058.0,71.6079,71.6251,71.5819,71.6251,7058.0
2022-08-03 13:20:00,82.86,82.97,82.84,82.94,7412.0,71.6165,71.7116,71.5992,71.6856,7412.0
2022-08-03 13:25:00,82.96,83.08,82.95,83.08,12253.0,71.7029,71.8066,71.6943,71.8066,12253.0
2022-08-03 13:30:00,83.07,83.1,83.02,83.07,8725.0,71.798,71.8239,71.7548,71.798,8725.0
2022-08-03 13:35:00,83.06,83.07,83.0,83.02,6943.0,71.7894,71.798,71.7375,71.7548,6943.0
2022-08-03 13:40:00,83.02,83.07,82.98,83.03,8709.0,71.7548,71.798,71.7202,71.7634,8709.0
2022-08-03 13:45:00,83.04,83.1,83.0,83.09,7462.0,71.7721,71.8239,71.7375,71.8153,7462.0
2022-08-03 13:50:00,83.1,83.13,83.07,83.11,7750.0,71.8239,71.8499,71.798,71.8326,7750.0
2022-08-03 13:55:00,83.09,83.1,83.0,83.01,8030.0,71.8153,71.8239,71.7375,71.7461,8030.0
2022-08-03 14:00:00,83.0,83.0,82.92,82.95,7798.0,71.7375,71.7375,71.6684,71.6943,7798.0
2022-08-03 14:05:00,82.94,82.95,82.9,82.91,8515.0,71.6856,71.6943,71.6511,71.6597,8515.0
2022-08-03 14:10:00,82.91,82.97,82.9,82.93,12492.0,71.6597,71.7116,71.6511,71.677,12492.0
2022-08-03 14:15:00,82.92,82.96,82.86,82.87,10705.0,71.6684,71.7029,71.6165,71.6251,10705.0
2022-08-03 14:20:00,82.88,82.88,82.76,82.8,14671.0,71.6338,71.6338,71.5301,71.5646,14671.0
2022-08-03 14:25:00,82.8,82.8,82.72,82.75,13943.0,71.5646,71.5646,71.4955,71.5214,13943.0
2022-08-03 14:30:00,82.75,82.83,82.75,82.8,9652.0,71.5214,71.5906,71.5214,71.5646,9652.0
2022-08-03 14:35:00,82.79,82.79,82.73,82.76,8255.0,71.556,71.556,71.5041,71.5301,8255.0
2022-08-03 14:40:00,82.77,82.77,82.67,82.7,9440.0,71.5387,71.5387,71.4523,71.4782,9440.0
2022-08-03 14:45:00,82.7,82.78,82.65,82.77,8917.0,71.4782,71.5474,71.435,71.5387,8917.0
2022-08-03 14:50:00,82.77,82.85,82.75,82.81,6833.0,71.5387,71.6079,71.5214,71.5733,6833.0
2022-08-03 14:55:00,82.8,82.83,82.78,82.79,7405.0,71.5646,71.5906,71.5474,71.556,7405.0
2022-08-03 15:00:00,82.79,82.92,82.79,82.89,8037.0,71.556,71.6684,71.556,71.6424,8037.0
2022-08-03 15:05:00,82.9,82.91,82.82,82.82,7068.0,71.6511,71.6597,71.5819,71.5819,7068.0
2022-08-03 15:10:00,82.82,82.87,82.82,82.84,13653.0,71.5819,71.6251,71.5819,71.5992,13653.0
2022-08-03 15:15:00,82.86,82.9,82.81,82.86,11797.0,71.6165,71.6511,71.5733,71.6165,11797.0
2022-08-03 15:20:00,82.84,82.85,82.78,82.81,12634.0,71.5992,71.6079,71.5474,71.5733,12634.0
2022-08-03 15:25:00,82.81,82.89,82.78,82.89,12380.0,71.5733,71.6424,71.5474,71.6424,12380.0
2022-08-03 15:30:00,82.9,82.97,82.85,82.95,26558.0,71.6511,71.7116,71.6079,71.6943,26558.0
2022-08-03 15:35:00,82.95,83.02,82.92,82.98,18822.0,71.6943,71.7548,71.6684,71.7202,18822.0
2022-08-03 15:40:00,82.98,83.09,82.97,83.08,27852.0,71.7202,71.8153,71.7116,71.8066,27852.0
2022-08-03 15:45:00,83.08,83.17,83.05,83.14,59197.0,71.8066,71.8844,71.7807,71.8585,59197.0
2022-08-03 15:50:00,83.16,83.34,83.15,83.33,94699.0,71.8758,72.0314,71.8672,72.0227,94699.0
2022-08-03 15:55:00,83.32,83.43,83.19,83.2,253665.0,72.0141,72.1092,71.9017,71.9104,253665.0
2022-08-04 09:30:00,83.4,83.47,82.88,83.05,50688.0,72.0832,72.1437,71.6338,71.7807,50688.0
2022-08-04 09:35:00,83.04,83.23,82.92,83.23,14922.0,71.7721,71.9363,71.6684,71.9363,14922.0
2022-08-04 09:40:00,83.23,83.36,83.22,83.3,19472.0,71.9363,72.0487,71.9277,71.9968,19472.0
2022-08-04 09:45:00,83.34,83.43,83.18,83.22,11127.0,72.0314,72.1092,71.8931,71.9277,11127.0
2022-08-04 09:50:00,83.24,83.28,83.07,83.21,7527.0,71.9449,71.9795,71.798,71.919,7527.0
2022-08-04 09:55:00,83.25,83.33,83.08,83.14,10925.0,71.9536,72.0227,71.8066,71.8585,10925.0
2022-08-04 10:00:00,83.11,83.22,83.03,83.06,45570.0,71.8326,71.9277,71.7634,71.7894,45570.0
2022-08-04 10:05:00,83.04,83.19,83.03,83.17,7853.0,71.7721,71.9017,71.7634,71.8844,7853.0
2022-08-04 10:10:00,83.17,83.27,83.17,83.25,8504.0,71.8844,71.9709,71.8844,71.9536,8504.0
2022-08-04 10:15:00,83.23,83.28,83.14,83.17,5373.0,71.9363,71.9795,71.8585,71.8844,5373.0
2022-08-04 10:20:00,83.16,83.26,83.13,83.23,6939.0,71.8758,71.9622,71.8499,71.9363,6939.0
2022-08-04 10:25:00,83.22,83.34,83.15,83.3,11392.0,71.9277,72.0314,71.8672,71.9968,11392.0
2022-08-04 10:30:00,83.32,83.4,83.26,83.33,27014.0,72.0141,72.0832,71.9622,72.0227,27014.0
2022-08-04 10:35:00,83.34,83.48,83.34,83.48,12657.0,72.0314,72.1524,72.0314,72.1524,12657.0
2022-08-04 10:40:00,83.45,83.59,83.43,83.54,18433.0,72.1264,72.2474,72.1092,72.2042,18433.0
2022-08-04 10:45:00,83.54,83.76,83.51,83.74,25618.0,72.2042,72.3944,72.1783,72.3771,25618.0
2022-08-04 10:50:00,83.75,83.82,83.71,83.82,14037.0,72.3857,72.4462,72.3512,72.4462,14037.0
2022-08-04 10:55:00,83.84,83.85,83.63,83.64,31208.0,72.4635,72.4722,72.282,72.2907,31208.0
2022-08-04 11:00:00,83.64,83.69,83.49,83.53,12980.0,72.2907,72.3339,72.161,72.1956,12980.0
2022-08-04 11:05:00,83.54,83.62,83.48,83.58,54727.0,72.2042,72.2734,72.1524,72.2388,54727.0
2022-08-04 11:10:00,83.6,83.61,83.51,83.56,8410.0,72.2561,72.2647,72.1783,72.2215,8410.0
2022-08-04 11:15:00,83.56,83.67,83.55,83.61,16084.0,72.2215,72.3166,72.2129,72.2647,16084.0
2022-08-04 11:20:00,83.63,83.73,83.62,83.68,14648.0,72.282,72.3684,72.2734,72.3252,14648.0
2022-08-04 11:25:00,83.69,83.72,83.62,83.68,34980.0,72.3339,72.3598,72.2734,72.3252,34980.0
2022-08-04 11:30:00,83.69,83.77,83.66,83.76,11392.0,72.3339,72.403,72.3079,72.3944,11392.0
2022-08-04 11:35:00,83.75,83.78,83.72,83.73,10568.0,72.3857,72.4117,72.3598,72.3684,10568.0
2022-08-04 11:40:00,83.74,83.74,83.64,83.66,24219.0,72.3771,72.3771,72.2907,72.3079,24219.0
2022-08-04 11:45:00,83.68,83.77,83.66,83.68,30766.0,72.3252,72.403,72.3079,72.3252,30766.0
2022-08-04 11:50:00,83.69,83.71,83.64,83.65,10025.0,72.3339,72.3512,72.2907,72.2993,10025.0
2022-08-04 11:55:00,83.65,83.69,83.63,83.66,18852.0,72.2993,72.3339,72.282,72.3079,18852.0
2022-08-04 12:00:00,83.67,83.67,83.57,83.57,6019.0,72.3166,72.3166,72.2302,72.2302,6019.0
2022-08-04 12:05:00,83.56,83.57,83.44,83.44,5547.0,72.2215,72.2302,72.1178,72.1178,5547.0
2022-08-04 12:10:00,83.42,83.47,83.39,83.4,10167.0,72.1005,72.1437,72.0746,72.0832,10167.0
2022-08-04 12:15:00,83.39,83.39,83.32,83.34,5559.0,72.0746,72.0746,72.0141,72.0314,5559.0
2022-08-04 12:20:00,83.35,83.37,83.28,83.3,4912.0,72.04,72.0573,71.9795,71.9968,4912.0
2022-08-04 12:25:00,83.3,83.34,83.28,83.34,16303.0,71.9968,72.0314,71.9795,72.0314,16303.0
2022-08-04 12:30:00,83.32,83.32,83.24,83.27,6110.0,72.0141,72.0141,71.9449,71.9709,6110.0
2022-08-04 12:35:00,83.26,83.3,83.22,83.25,38822.0,71.9622,71.9968,71.9277,71.9536,38822.0
2022-08-04 12:40:00,83.25,83.31,83.23,83.26,8372.0,71.9536,72.0054,71.9363,71.9622,8372.0
2022-08-04 12:45:00,83.25,83.25,83.17,83.17,13080.0,71.9536,71.9536,71.8844,71.8844,13080.0
2022-08-04 12:50:00,83.16,83.21,83.13,83.15,7701.0,71.8758,71.919,71.8499,71.8672,7701.0
2022-08-04 12:55:00,83.15,83.17,83.14,83.14,10383.0,71.8672,71.8844,71.8585,71.8585,10383.0
2022-08-04 13:00:00,83.14,83.16,83.03,83.06,12607.0,71.8585,71.8758,71.7634,71.7894,12607.0
2022-08-04 13:05:00,83.05,83.12,83.02,83.12,10987.0,71.7807,71.8412,71.7548,71.8412,10987.0
2022-08-04 13:10:00,83.1,83.22,83.1,83.2,19119.0,71.8239,71.9277,71.8239,71.9104,19119.0
2022-08-04 13:15:00,83.21,83.24,83.18,83.18,15862.0,71.919,71.9449,71.8931,71.8931,15862.0
2022-08-04 13:20:00,83.19,83.19,83.11,83.15,12336.0,71.9017,71.9017,71.8326,71.8672,12336.0
2022-08-04 13:25:00,83.16,83.24,83.16,83.23,8580.0,71.8758,71.9449,71.8758,71.9363,8580.0
2022-08-04 13:30:00,83.22,83.26,83.19,83.26,16054.0,71.9277,71.9622,71.9017,71.9622,16054.0
2022-08-04 13:35:00,83.26,83.28,83.24,83.24,7791.0,71.9622,71.9795,71.9449,71.9449,7791.0
2022-08-04 13:40:00,83.23,83.26,83.21,83.24,9060.0,71.9363,71.9622,71.919,71.9449,9060.0
2022-08-04 13:45:00,83.24,83.27,83.19,83.26,9448.0,71.9449,71.9709,71.9017,71.9622,9448.0
2022-08-04 13:50:00,83.26,83.28,83.21,83.22,11674.0,71.9622,71.9795,71.919,71.9277,11674.0
2022-08-04 13:55:00,83.2,83.23,83.15,83.2,13089.0,71.9104,71.9363,71.8672,71.9104,13089.0
2022-08-04 14:00:00,83.2,83.27,83.2,83.25,14964.0,71.9104,71.9709,71.9104,71.9536,14964.0
2022-08-04 14:05:00,83.23,83.3,83.22,83.29,13002.0,71.9363,71.9968,71.9277,71.9882,13002.0
2022-08-04 14:10:00,83.29,83.37,83.29,83.33,8394.0,71.9882,72.0573,71.9882,72.0227,8394.0
2022-08-04 14:15:00,83.32,83.32,83.24,83.32,13109.0,72.0141,72.0141,71.9449,72.0141,13109.0
2022-08-04 14:20:00,83.33,83.37,83.32,83.36,11337.0,72.0227,72.0573,72.0141,72.0487,11337.0
2022-08-04 14:25:00,83.36,83.41,83.36,83.37,9781.0,72.0487,72.0919,72.0487,72.0573,9781.0
2022-08-04 14:30:00,83.38,83.42,83.33,83.33,15921.0,72.0659,72.1005,72.0227,72.0227,15921.0
2022-08-04 14:35:00,83.34,83.41,83.27,83.41,10136.0,72.0314,72.0919,71.9709,72.0919,10136.0
2022-08-04 14:40:00,83.41,83.43,83.37,83.43,6465.0,72.0919,72.1092,72.0573,72.1092,6465.0
2022-08-04 14:45:00,83.43,83.5,83.39,83.44,7145.0,72.1092,72.1697,72.0746,72.1178,7145.0
2022-08-04 14:50:00,83.44,83.49,83.38,83.39,10082.0,72.1178,72.161,72.0659,72.0746,10082.0
2022-08-04 14:55:00,83.39,83.4,83.33,83.37,7470.0,72.0746,72.0832,72.0227,72.0573,7470.0
2022-08-04 15:00:00,83.37,83.42,83.36,83.39,7763.0,72.0573,72.1005,72.0487,72.0746,7763.0
2022-08-04 15:05:00,83.39,83.42,83.36,83.37,10605.0,72.0746,72.1005,72.0487,72.0573,10605.0
2022-08-04 15:10:00,83.36,83.43,83.34,83.38,14926.0,72.0487,72.1092,72.0314,72.0659,14926.0
2022-08-04 15:15:00,83.39,83.44,83.36,83.39,11546.0,72.0746,72.1178,72.0487,72.0746,11546.0
2022-08-04 15:20:00,83.38,83.38,83.3,83.34,9700.0,72.0659,72.0659,71.9968,72.0314,9700.0
2022-08-04 15:25:00,83.34,83.35,83.25,83.28,13004.0,72.0314,72.04,71.9536,71.9795,13004.0
2022-08-04 15:30:00,83.27,83.27,83.21,83.22,18855.0,71.9709,71.9709,71.919,71.9277,18855.0
2022-08-04 15:35:00,83.22,83.3,83.19,83.25,21928.0,71.9277,71.9968,71.9017,71.9536,21928.0
2022-08-04 15:40:00,83.24,83.24,83.07,83.08,38886.0,71.9449,71.9449,71.798,71.8066,38886.0
2022-08-04 15:45:00,83.08,83.08,82.97,83.0,42637.0,71.8066,71.8066,71.7116,71.7375,42637.0
2022-08-04 15:50:00,82.99,83.03,82.8,82.88,64494.0,71.7289,71.7634,71.5646,71.6338,64494.0
2022-08-04 15:55:00,82.88,82.92,82.78,82.9,142828.0,71.6338,71.6684,71.5474,71.6511,142828.0
2022-08-05 09:30:00,82.76,83.07,82.44,82.44,35897.0,71.5301,71.798,71.2535,71.2535,35897.0
2022-08-05 09:35:00,82.43,82.56,82.16,82.25,28810.0,71.2448,71.3572,71.0115,71.0893,28810.0
2022-08-05 09:40:00,82.36,82.64,82.34,82.56,25002.0,71.1843,71.4264,71.1671,71.3572,25002.0
2022-08-05 09:45:00,82.58,82.62,82.32,82.38,28250.0,71.3745,71.4091,71.1498,71.2016,28250.0
2022-08-05 09:50:00,82.36,82.53,82.33,82.51,14165.0,71.1843,71.3313,71.1584,71.314,14165.0
2022-08-05 09:55:00,82.48,82.52,82.38,82.44,14728.0,71.2881,71.3226,71.2016,71.2535,14728.0
2022-08-05 10:00:00,82.44,82.5,82.32,82.42,21342.0,71.2535,71.3054,71.1498,71.2362,21342.0
2022-08-05 10:05:00,82.41,82.56,82.32,82.32,19055.0,71.2276,71.3572,71.1498,71.1498,19055.0
2022-08-05 10:10:00,82.35,82.36,82.19,82.22,23852.0,71.1757,71.1843,71.0374,71.0633,23852.0
2022-08-05 10:15:00,82.21,82.27,82.07,82.08,11298.0,71.0547,71.1066,70.9337,70.9423,11298.0
2022-08-05 10:20:00,82.1,82.11,81.77,81.77,13536.0,70.9596,70.9683,70.6744,70.6744,13536.0
2022-08-05 10:25:00,81.76,81.78,81.59,81.78,16410.0,70.6658,70.683,70.5188,70.683,16410.0
2022-08-05 10:30:00,81.76,81.87,81.72,81.73,13679.0,70.6658,70.7608,70.6312,70.6398,13679.0
2022-08-05 10:35:00,81.73,81.75,81.61,81.65,18623.0,70.6398,70.6571,70.5361,70.5707,18623.0
2022-08-05 10:40:00,81.64,81.65,81.57,81.57,28869.0,70.562,70.5707,70.5015,70.5015,28869.0
2022-08-05 10:45:00,81.59,81.65,81.52,81.64,15644.0,70.5188,70.5707,70.4583,70.562,15644.0
2022-08-05 10:50:00,81.64,81.76,81.56,81.59,36032.0,70.562,70.6658,70.4929,70.5188,36032.0
2022-08-05 10:55:00,81.6,81.75,81.54,81.75,23152.0,70.5275,70.6571,70.4756,70.6571,23152.0
2022-08-05 11:00:00,81.75,81.89,81.69,81.89,31771.0,70.6571,70.7781,70.6053,70.7781,31771.0
2022-08-05 11:05:00,81.9,81.97,81.84,81.9,28959.0,70.7868,70.8473,70.7349,70.7868,28959.0
2022-08-05 11:10:00,81.88,82.11,81.88,82.1,24178.0,70.7695,70.9683,70.7695,70.9596,24178.0
2022-08-05 11:15:00,82.11,82.13,82.01,82.06,31751.0,70.9683,70.9856,70.8818,70.9251,31751.0
2022-08-05 11:20:00,82.08,82.23,82.07,82.23,20168.0,70.9423,71.072,70.9337,71.072,20168.0
2022-08-05 11:25:00,82.28,82.3,82.14,82.14,20358.0,71.1152,71.1325,70.9942,70.9942,20358.0
2022-08-05 11:30:00,82.14,82.21,82.11,82.18,9046.0,70.9942,71.0547,70.9683,71.0288,9046.0
2022-08-05 11:35:00,82.19,82.21,81.9,81.94,14466.0,71.0374,71.0547,70.7868,70.8213,14466.0
2022-08-05 11:40:00,81.94,82.03,81.91,81.91,13124.0,70.8213,70.8991,70.7954,70.7954,13124.0
2022-08-05 11:45:00,81.91,81.92,81.79,81.8,12520.0,70.7954,70.8041,70.6917,70.7003,12520.0
2022-08-05 11:50:00,81.79,81.81,81.73,81.79,16299.0,70.6917,70.709,70.6398,70.6917,16299.0
2022-08-05 11:55:00,81.79,81.87,81.79,81.85,15944.0,70.6917,70.7608,70.6917,70.7436,15944.0
2022-08-05 12:00:00,81.85,81.94,81.83,81.94,16052.0,70.7436,70.8213,70.7263,70.8213,16052.0
2022-08-05 12:05:00,81.95,81.96,81.85,81.89,15075.0,70.83,70.8386,70.7436,70.7781,15075.0
2022-08-05 12:10:00,81.87,81.92,81.84,81.92,11400.0,70.7608,70.8041,70.7349,70.8041,11400.0
2022-08-05 12:15:00,81.9,81.94,81.84,81.86,12934.0,70.7868,70.8213,70.7349,70.7522,12934.0
2022-08-05 12:20:00,81.85,81.89,81.8,81.84,23817.0,70.7436,70.7781,70.7003,70.7349,23817.0
2022-08-05 12:25:00,81.83,81.89,81.78,81.86,24064.0,70.7263,70.7781,70.683,70.7522,24064.0
2022-08-05 12:30:00,81.85,81.91,81.83,81.91,9435.0,70.7436,70.7954,70.7263,70.7954,9435.0
2022-08-05 12:35:00,81.91,81.91,81.84,81.85,10592.0,70.7954,70.7954,70.7349,70.7436,10592.0
2022-08-05 12:40:00,81.85,81.9,81.85,81.89,7521.0,70.7436,70.7868,70.7436,70.7781,7521.0
2022-08-05 12:45:00,81.9,81.94,81.86,81.91,13170.0,70.7868,70.8213,70.7522,70.7954,13170.0
2022-08-05 12:50:00,81.91,81.91,81.85,81.87,6160.0,70.7954,70.7954,70.7436,70.7608,6160.0
2022-08-05 12:55:00,81.87,81.89,81.84,81.89,11304.0,70.7608,70.7781,70.7349,70.7781,11304.0
2022-08-05 13:00:00,81.89,81.98,81.89,81.96,10142.0,70.7781,70.8559,70.7781,70.8386,10142.0
2022-08-05 13:05:00,81.96,82.03,81.96,81.99,13781.0,70.8386,70.8991,70.8386,70.8646,13781.0
2022-08-05 13:10:00,82.0,82.1,81.98,82.08,10623.0,70.8732,70.9596,70.8559,70.9423,10623.0
2022-08-05 13:15:00,82.07,82.07,82.0,82.04,10577.0,70.9337,70.9337,70.8732,70.9078,10577.0
2022-08-05 13:20:00,82.04,82.13,82.02,82.11,8214.0,70.9078,70.9856,70.8905,70.9683,8214.0
2022-08-05 13:25:00,82.11,82.17,82.09,82.09,10606.0,70.9683,71.0201,70.951,70.951,10606.0
2022-08-05 13:30:00,82.09,82.11,82.05,82.09,9762.0,70.951,70.9683,70.9164,70.951,9762.0
2022-08-05 13:35:00,82.09,82.18,82.09,82.15,10731.0,70.951,71.0288,70.951,71.0028,10731.0
2022-08-05 13:40:00,82.15,82.25,82.15,82.24,5430.0,71.0028,71.0893,71.0028,71.0806,5430.0
2022-08-05 13:45:00,82.24,82.3,82.21,82.28,10806.0,71.0806,71.1325,71.0547,71.1152,10806.0
2022-08-05 13:50:00,82.28,82.28,82.12,82.12,6027.0,71.1152,71.1152,70.9769,70.9769,6027.0
2022-08-05 13:55:00,82.11,82.14,82.08,82.08,10573.0,70.9683,70.9942,70.9423,70.9423,10573.0
2022-08-05 14:00:00,82.09,82.09,82.0,82.07,9899.0,70.951,70.951,70.8732,70.9337,9899.0
2022-08-05 14:05:00,82.07,82.07,81.99,82.02,14694.0,70.9337,70.9337,70.8646,70.8905,14694.0
2022-08-05 14:10:00,82.02,82.04,81.99,82.0,13062.0,70.8905,70.9078,70.8646,70.8732,13062.0
2022-08-05 14:15:00,82.0,82.1,81.99,82.1,8646.0,70.8732,70.9596,70.8646,70.9596,8646.0
2022-08-05 14:20:00,82.1,82.12,82.05,82.06,9953.0,70.9596,70.9769,70.9164,70.9251,9953.0
2022-08-05 14:25:00,82.06,82.09,81.98,81.99,14429.0,70.9251,70.951,70.8559,70.8646,14429.0
2022-08-05 14:30:00,81.98,82.08,81.96,82.08,6891.0,70.8559,70.9423,70.8386,70.9423,6891.0
2022-08-05 14:35:00,82.06,82.11,82.02,82.03,4772.0,70.9251,70.9683,70.8905,70.8991,4772.0
2022-08-05 14:40:00,82.03,82.12,82.01,82.12,9016.0,70.8991,70.9769,70.8818,70.9769,9016.0
2022-08-05 14:45:00,82.12,82.15,82.09,82.14,9614.0,70.9769,71.0028,70.951,70.9942,9614.0
2022-08-05 14:50:00,82.14,82.22,82.13,82.2,13315.0,70.9942,71.0633,70.9856,71.0461,13315.0
2022-08-05 14:55:00,82.2,82.24,82.15,82.24,17155.0,71.0461,71.0806,71.0028,71.0806,17155.0
2022-08-05 15:00:00,82.24,82.37,82.24,82.35,17796.0,71.0806,71.193,71.0806,71.1757,17796.0
2022-08-05 15:05:00,82.34,82.35,82.23,82.27,13687.0,71.1671,71.1757,71.072,71.1066,13687.0
2022-08-05 15:10:00,82.28,82.38,82.28,82.32,12124.0,71.1152,71.2016,71.1152,71.1498,12124.0
2022-08-05 15:15:00,82.33,82.42,82.32,82.38,12006.0,71.1584,71.2362,71.1498,71.2016,12006.0
2022-08-05 15:20:00,82.39,82.4,82.27,82.33,18875.0,71.2103,71.2189,71.1066,71.1584,18875.0
2022-08-05 15:25:00,82.32,82.37,82.28,82.34,22426.0,71.1498,71.193,71.1152,71.1671,22426.0
2022-08-05 15:30:00,82.34,82.54,82.34,82.53,47400.0,71.1671,71.3399,71.1671,71.3313,47400.0
2022-08-05 15:35:00,82.53,82.58,82.45,82.45,86456.0,71.3313,71.3745,71.2621,71.2621,86456.0
2022-08-05 15:40:00,82.45,82.45,82.33,82.42,39706.0,71.2621,71.2621,71.1584,71.2362,39706.0
2022-08-05 15:45:00,82.43,82.49,82.39,82.48,30672.0,71.2448,71.2967,71.2103,71.2881,30672.0
2022-08-05 15:50:00,82.48,82.56,82.43,82.52,53678.0,71.2881,71.3572,71.2448,71.3226,53678.0
2022-08-05 15:55:00,82.52,82.61,82.41,82.57,162611.0,71.3226,71.4004,71.2276,71.3659,162611.0
2022-08-08 09:30:00,82.99,83.47,82.24,82.87,63466.0,71.7289,72.1437,71.0806,71.6251,63466.0
2022-08-08 09:35:00,82.84,82.87,82.36,82.63,33154.0,71.5992,71.6251,71.1843,71.4177,33154.0
2022-08-08 09:40:00,82.54,82.84,82.54,82.58,12552.0,71.3399,71.5992,71.3399,71.3745,12552.0
2022-08-08 09:45:00,82.57,82.6,82.44,82.56,17622.0,71.3659,71.3918,71.2535,71.3572,17622.0
2022-08-08 09:50:00,82.5,82.65,82.45,82.65,18295.0,71.3054,71.435,71.2621,71.435,18295.0
2022-08-08 09:55:00,82.66,82.86,82.58,82.81,7870.0,71.4436,71.6165,71.3745,71.5733,7870.0
2022-08-08 10:00:00,82.79,82.94,82.76,82.81,19231.0,71.556,71.6856,71.5301,71.5733,19231.0
2022-08-08 10:05:00,82.81,82.84,82.38,82.41,134896.0,71.5733,71.5992,71.2016,71.2276,134896.0
2022-08-08 10:10:00,82.42,82.46,82.24,82.25,24127.0,71.2362,71.2708,71.0806,71.0893,24127.0
2022-08-08 10:15:00,82.24,82.24,81.67,81.7,49489.0,71.0806,71.0806,70.588,70.6139,49489.0
2022-08-08 10:20:00,81.71,81.76,81.33,81.6,90070.0,70.6225,70.6658,70.2941,70.5275,90070.0
2022-08-08 10:25:00,81.63,81.96,81.56,81.86,22392.0,70.5534,70.8386,70.4929,70.7522,22392.0
2022-08-08 10:30:00,81.83,81.83,81.63,81.73,134909.0,70.7263,70.7263,70.5534,70.6398,134909.0
2022-08-08 10:35:00,81.71,81.91,81.71,81.88,26600.0,70.6225,70.7954,70.6225,70.7695,26600.0
2022-08-08 10:40:00,81.91,81.97,81.81,81.84,15612.0,70.7954,70.8473,70.709,70.7349,15612.0
2022-08-08 10:45:00,81.81,81.96,81.81,81.87,12498.0,70.709,70.8386,70.709,70.7608,12498.0
2022-08-08 10:50:00,81.88,81.96,81.82,81.83,16717.0,70.7695,70.8386,70.7176,70.7263,16717.0
2022-08-08 10:55:00,81.83,81.86,81.73,81.75,56587.0,70.7263,70.7522,70.6398,70.6571,56587.0
2022-08-08 11:00:00,81.77,81.86,81.75,81.83,21877.0,70.6744,70.7522,70.6571,70.7263,21877.0
2022-08-08 11:05:00,81.84,81.84,81.72,81.78,40392.0,70.7349,70.7349,70.6312,70.683,40392.0
2022-08-08 11:10:00,81.77,81.84,81.71,81.72,24299.0,70.6744,70.7349,70.6225,70.6312,24299.0
2022-08-08 11:15:00,81.7,81.95,81.7,81.88,21933.0,70.6139,70.83,70.6139,70.7695,21933.0
2022-08-08 11:20:00,81.88,81.88,81.75,81.76,19205.0,70.7695,70.7695,70.6571,70.6658,19205.0
2022-08-08 11:25:00,81.75,81.85,81.73,81.75,25376.0,70.6571,70.7436,70.6398,70.6571,25376.0
2022-08-08 11:30:00,81.75,81.82,81.74,81.78,22105.0,70.6571,70.7176,70.6485,70.683,22105.0
2022-08-08 11:35:00,81.78,81.82,81.74,81.78,31737.0,70.683,70.7176,70.6485,70.683,31737.0
2022-08-08 11:40:00,81.77,81.81,81.73,81.78,24259.0,70.6744,70.709,70.6398,70.683,24259.0
2022-08-08 11:45:00,81.79,81.81,81.74,81.77,20721.0,70.6917,70.709,70.6485,70.6744,20721.0
2022-08-08 11:50:00,81.76,81.84,81.74,81.75,15695.0,70.6658,70.7349,70.6485,70.6571,15695.0
2022-08-08 11:55:00,81.75,81.78,81.72,81.73,13082.0,70.6571,70.683,70.6312,70.6398,13082.0
2022-08-08 12:00:00,81.73,81.76,81.61,81.62,17662.0,70.6398,70.6658,70.5361,70.5448,17662.0
2022-08-08 12:05:00,81.63,81.78,81.63,81.67,13051.0,70.5534,70.683,70.5534,70.588,13051.0
2022-08-08 12:10:00,81.66,81.69,81.4,81.48,24916.0,70.5793,70.6053,70.3546,70.4238,24916.0
2022-08-08 12:15:00,81.48,81.51,81.3,81.4,10099.0,70.4238,70.4497,70.2682,70.3546,10099.0
2022-08-08 12:20:00,81.39,81.42,81.26,81.28,7386.0,70.346,70.3719,70.2336,70.2509,7386.0
2022-08-08 12:25:00,81.27,81.33,81.26,81.3,11336.0,70.2423,70.2941,70.2336,70.2682,11336.0
2022-08-08 12:30:00,81.29,81.45,81.29,81.34,23441.0,70.2595,70.3978,70.2595,70.3028,23441.0
2022-08-08 12:35:00,81.32,81.36,81.26,81.3,12931.0,70.2855,70.32,70.2336,70.2682,12931.0
2022-08-08 12:40:00,81.32,81.35,81.28,81.31,21375.0,70.2855,70.3114,70.2509,70.2768,21375.0
2022-08-08 12:45:00,81.32,81.35,81.28,81.32,20287.0,70.2855,70.3114,70.2509,70.2855,20287.0
2022-08-08 12:50:00,81.31,81.32,81.26,81.27,20984.0,70.2768,70.2855,70.2336,70.2423,20984.0
2022-08-08 12:55:00,81.28,81.4,81.26,81.36,30188.0,70.2509,70.3546,70.2336,70.32,30188.0
2022-08-08 13:00:00,81.36,81.39,81.3,81.34,14299.0,70.32,70.346,70.2682,70.3028,14299.0
2022-08-08 13:05:00,81.33,81.36,81.29,81.34,23989.0,70.2941,70.32,70.2595,70.3028,23989.0
2022-08-08 13:10:00,81.35,81.35,81.28,81.32,17416.0,70.3114,70.3114,70.2509,70.2855,17416.0
2022-08-08 13:15:00,81.33,81.38,81.3,81.38,17640.0,70.2941,70.3373,70.2682,70.3373,17640.0
2022-08-08 13:20:00,81.39,81.55,81.36,81.39,28389.0,70.346,70.4843,70.32,70.346,28389.0
2022-08-08 13:25:00,81.4,81.45,81.3,81.3,13755.0,70.3546,70.3978,70.2682,70.2682,13755.0
2022-08-08 13:30:00,81.3,81.35,81.29,81.33,9133.0,70.2682,70.3114,70.2595,70.2941,9133.0
2022-08-08 13:35:00,81.34,81.35,81.3,81.33,12396.0,70.3028,70.3114,70.2682,70.2941,12396.0
2022-08-08 13:40:00,81.32,81.38,81.31,81.32,11406.0,70.2855,70.3373,70.2768,70.2855,11406.0
2022-08-08 13:45:00,81.31,81.44,81.31,81.44,10999.0,70.2768,70.3892,70.2768,70.3892,10999.0
2022-08-08 13:50:00,81.46,81.51,81.43,81.46,17093.0,70.4065,70.4497,70.3805,70.4065,17093.0
2022-08-08 13:55:00,81.45,81.48,81.41,81.46,11974.0,70.3978,70.4238,70.3633,70.4065,11974.0
2022-08-08 14:00:00,81.47,81.57,81.45,81.54,13292.0,70.4151,70.5015,70.3978,70.4756,13292.0
2022-08-08 14:05:00,81.54,81.57,81.44,81.45,11628.0,70.4756,70.5015,70.3892,70.3978,11628.0
2022-08-08 14:10:00,81.44,81.47,81.29,81.31,20368.0,70.3892,70.4151,70.2595,70.2768,20368.0
2022-08-08 14:15:00,81.32,81.38,81.29,81.35,67028.0,70.2855,70.3373,70.2595,70.3114,67028.0
2022-08-08 14:20:00,81.36,81.36,81.29,81.32,12379.0,70.32,70.32,70.2595,70.2855,12379.0
2022-08-08 14:25:00,81.31,81.39,81.31,81.34,9116.0,70.2768,70.346,70.2768,70.3028,9116.0
2022-08-08 14:30:00,81.36,81.4,81.31,81.33,7104.0,70.32,70.3546,70.2768,70.2941,7104.0
2022-08-08 14:35:00,81.33,81.41,81.28,81.41,12951.0,70.2941,70.3633,70.2509,70.3633,12951.0
2022-08-08 14:40:00,81.4,81.4,81.29,81.31,10737.0,70.3546,70.3546,70.2595,70.2768,10737.0
2022-08-08 14:45:00,81.3,81.34,81.29,81.33,14051.0,70.2682,70.3028,70.2595,70.2941,14051.0
2022-08-08 14:50:00,81.32,81.38,81.29,81.36,12631.0,70.2855,70.3373,70.2595,70.32,12631.0
2022-08-08 14:55:00,81.37,81.42,81.35,81.36,13450.0,70.3287,70.3719,70.3114,70.32,13450.0
2022-08-08 15:00:00,81.36,81.49,81.36,81.49,27444.0,70.32,70.4324,70.32,70.4324,27444.0
2022-08-08 15:05:00,81.49,81.5,81.36,81.36,14095.0,70.4324,70.441,70.32,70.32,14095.0
2022-08-08 15:10:00,81.36,81.36,81.3,81.33,10503.0,70.32,70.32,70.2682,70.2941,10503.0
2022-08-08 15:15:00,81.33,81.37,81.29,81.31,36510.0,70.2941,70.3287,70.2595,70.2768,36510.0
2022-08-08 15:20:00,81.31,81.36,81.3,81.32,13884.0,70.2768,70.32,70.2682,70.2855,13884.0
2022-08-08 15:25:00,81.32,81.35,81.29,81.31,31759.0,70.2855,70.3114,70.2595,70.2768,31759.0
2022-08-08 15:30:00,81.3,81.43,81.29,81.43,32028.0,70.2682,70.3805,70.2595,70.3805,32028.0
2022-08-08 15:35:00,81.42,81.48,81.3,81.33,36652.0,70.3719,70.4238,70.2682,70.2941,36652.0
2022-08-08 15:40:00,81.32,81.48,81.31,81.47,33272.0,70.2855,70.4238,70.2768,70.4151,33272.0
2022-08-08 15:45:00,81.47,81.5,81.41,81.43,50787.0,70.4151,70.441,70.3633,70.3805,50787.0
2022-08-08 15:50:00,81.42,81.44,81.34,81.38,81912.0,70.3719,70.3892,70.3028,70.3373,81912.0
2022-08-08 15:55:00,81.38,81.43,81.35,81.37,213786.0,70.3373,70.3805,70.3114,70.3287,213786.0
2022-08-09 09:30:00,81.75,81.85,81.69,81.83,34084.0,70.6571,70.7436,70.6053,70.7263,34084.0
2022-08-09 09:35:00,81.86,82.12,81.83,82.1,10552.0,70.7522,70.9769,70.7263,70.9596,10552.0
2022-08-09 09:40:00,82.08,82.24,82.02,82.12,15297.0,70.9423,71.0806,70.8905,70.9769,15297.0
2022-08-09 09:45:00,82.08,82.21,82.05,82.14,12188.0,70.9423,71.0547,70.9164,70.9942,12188.0
2022-08-09 09:50:00,82.12,82.24,82.12,82.18,13210.0,70.9769,71.0806,70.9769,71.0288,13210.0
2022-08-09 09:55:00,82.16,82.55,82.16,82.55,13043.0,71.0115,71.3486,71.0115,71.3486,13043.0
2022-08-09 10:00:00,82.55,82.65,82.48,82.51,25768.0,71.3486,71.435,71.2881,71.314,25768.0
2022-08-09 10:05:00,82.52,82.54,82.34,82.45,15273.0,71.3226,71.3399,71.1671,71.2621,15273.0
2022-08-09 10:10:00,82.45,82.54,82.26,82.32,19360.0,71.2621,71.3399,71.0979,71.1498,19360.0
2022-08-09 10:15:00,82.34,82.4,81.98,82.07,28077.0,71.1671,71.2189,70.8559,70.9337,28077.0
2022-08-09 10:20:00,82.09,82.28,82.09,82.28,10906.0,70.951,71.1152,70.951,71.1152,10906.0
2022-08-09 10:25:00,82.28,82.47,82.27,82.45,18556.0,71.1152,71.2794,71.1066,71.2621,18556.0
2022-08-09 10:30:00,82.46,82.48,82.41,82.45,12663.0,71.2708,71.2881,71.2276,71.2621,12663.0
2022-08-09 10:35:00,82.46,82.53,82.46,82.49,14535.0,71.2708,71.3313,71.2708,71.2967,14535.0
2022-08-09 10:40:00,82.49,82.53,82.4,82.4,16263.0,71.2967,71.3313,71.2189,71.2189,16263.0
2022-08-09 10:45:00,82.39,82.45,82.26,82.31,26378.0,71.2103,71.2621,71.0979,71.1411,26378.0
2022-08-09 10:50:00,82.32,82.37,82.21,82.23,35126.0,71.1498,71.193,71.0547,71.072,35126.0
2022-08-09 10:55:00,82.21,82.25,82.14,82.16,7858.0,71.0547,71.0893,70.9942,71.0115,7858.0
2022-08-09 11:00:00,82.18,82.22,82.15,82.2,12364.0,71.0288,71.0633,71.0028,71.0461,12364.0
2022-08-09 11:05:00,82.22,82.29,82.22,82.23,9906.0,71.0633,71.1238,71.0633,71.072,9906.0
2022-08-09 11:10:00,82.21,82.26,82.19,82.26,9350.0,71.0547,71.0979,71.0374,71.0979,9350.0
2022-08-09 11:15:00,82.29,82.35,82.28,82.34,8054.0,71.1238,71.1757,71.1152,71.1671,8054.0
2022-08-09 11:20:00,82.32,82.34,82.27,82.32,7973.0,71.1498,71.1671,71.1066,71.1498,7973.0
2022-08-09 11:25:00,82.32,82.45,82.32,82.4,3971.0,71.1498,71.2621,71.1498,71.2189,3971.0
2022-08-09 11:30:00,82.41,82.44,82.36,82.42,7189.0,71.2276,71.2535,71.1843,71.2362,7189.0
2022-08-09 11:35:00,82.42,82.43,82.36,82.36,4420.0,71.2362,71.2448,71.1843,71.1843,4420.0
2022-08-09 11:40:00,82.4,82.5,82.39,82.5,9786.0,71.2189,71.3054,71.2103,71.3054,9786.0
2022-08-09 11:45:00,82.49,82.55,82.47,82.5,12798.0,71.2967,71.3486,71.2794,71.3054,12798.0
2022-08-09 11:50:00,82.52,82.59,82.51,82.59,12908.0,71.3226,71.3831,71.314,71.3831,12908.0
2022-08-09 11:55:00,82.57,82.67,82.56,82.57,47947.0,71.3659,71.4523,71.3572,71.3659,47947.0
2022-08-09 12:00:00,82.57,82.63,82.56,82.57,15113.0,71.3659,71.4177,71.3572,71.3659,15113.0
2022-08-09 12:05:00,82.59,82.66,82.57,82.65,9975.0,71.3831,71.4436,71.3659,71.435,9975.0
2022-08-09 12:10:00,82.65,82.73,82.63,82.72,23979.0,71.435,71.5041,71.4177,71.4955,23979.0
2022-08-09 12:15:00,82.72,82.79,82.71,82.78,14988.0,71.4955,71.556,71.4869,71.5474,14988.0
2022-08-09 12:20:00,82.77,82.78,82.63,82.66,19301.0,71.5387,71.5474,71.4177,71.4436,19301.0
2022-08-09 12:25:00,82.67,82.74,82.67,82.69,18721.0,71.4523,71.5128,71.4523,71.4696,18721.0
2022-08-09 12:30:00,82.7,82.71,82.61,82.7,26407.0,71.4782,71.4869,71.4004,71.4782,26407.0
2022-08-09 12:35:00,82.7,82.78,82.69,82.72,34408.0,71.4782,71.5474,71.4696,71.4955,34408.0
2022-08-09 12:40:00,82.72,82.79,82.67,82.72,47377.0,71.4955,71.556,71.4523,71.4955,47377.0
2022-08-09 12:45:00,82.73,82.8,82.72,82.8,8215.0,71.5041,71.5646,71.4955,71.5646,8215.0
2022-08-09 12:50:00,82.8,82.86,82.8,82.86,10639.0,71.5646,71.6165,71.5646,71.6165,10639.0
2022-08-09 12:55:00,82.86,82.86,82.81,82.82,17039.0,71.6165,71.6165,71.5733,71.5819,17039.0
2022-08-09 13:00:00,82.84,82.84,82.73,82.73,7837.0,71.5992,71.5992,71.5041,71.5041,7837.0
2022-08-09 13:05:00,82.73,82.77,82.71,82.71,10646.0,71.5041,71.5387,71.4869,71.4869,10646.0
2022-08-09 13:10:00,82.72,82.72,82.67,82.72,13240.0,71.4955,71.4955,71.4523,71.4955,13240.0
2022-08-09 13:15:00,82.7,82.73,82.66,82.67,8201.0,71.4782,71.5041,71.4436,71.4523,8201.0
2022-08-09 13:20:00,82.67,82.68,82.6,82.6,14693.0,71.4523,71.4609,71.3918,71.3918,14693.0
2022-08-09 13:25:00,82.61,82.62,82.56,82.57,8032.0,71.4004,71.4091,71.3572,71.3659,8032.0
2022-08-09 13:30:00,82.58,82.61,82.54,82.54,7545.0,71.3745,71.4004,71.3399,71.3399,7545.0
2022-08-09 13:35:00,82.55,82.61,82.51,82.6,12313.0,71.3486,71.4004,71.314,71.3918,12313.0
2022-08-09 13:40:00,82.62,82.78,82.62,82.78,20535.0,71.4091,71.5474,71.4091,71.5474,20535.0
2022-08-09 13:45:00,82.77,82.84,82.72,82.83,14126.0,71.5387,71.5992,71.4955,71.5906,14126.0
2022-08-09 13:50:00,82.84,82.84,82.74,82.76,12305.0,71.5992,71.5992,71.5128,71.5301,12305.0
2022-08-09 13:55:00,82.75,82.83,82.74,82.8,10610.0,71.5214,71.5906,71.5128,71.5646,10610.0
2022-08-09 14:00:00,82.8,82.84,82.78,82.84,13285.0,71.5646,71.5992,71.5474,71.5992,13285.0
2022-08-09 14:05:00,82.83,82.85,82.69,82.7,10012.0,71.5906,71.6079,71.4696,71.4782,10012.0
2022-08-09 14:10:00,82.69,82.71,82.54,82.54,9673.0,71.4696,71.4869,71.3399,71.3399,9673.0
2022-08-09 14:15:00,82.54,82.55,82.48,82.5,10761.0,71.3399,71.3486,71.2881,71.3054,10761.0
2022-08-09 14:20:00,82.5,82.51,82.45,82.46,7881.0,71.3054,71.314,71.2621,71.2708,7881.0
2022-08-09 14:25:00,82.45,82.48,82.4,82.41,5761.0,71.2621,71.2881,71.2189,71.2276,5761.0
2022-08-09 14:30:00,82.42,82.43,82.39,82.4,10719.0,71.2362,71.2448,71.2103,71.2189,10719.0
2022-08-09 14:35:00,82.41,82.42,82.37,82.41,5081.0,71.2276,71.2362,71.193,71.2276,5081.0
2022-08-09 14:40:00,82.4,82.43,82.39,82.4,6681.0,71.2189,71.2448,71.2103,71.2189,6681.0
2022-08-09 14:45:00,82.4,82.45,82.39,82.44,8999.0,71.2189,71.2621,71.2103,71.2535,8999.0
2022-08-09 14:50:00,82.44,82.48,82.42,82.47,8580.0,71.2535,71.2881,71.2362,71.2794,8580.0
2022-08-09 14:55:00,82.46,82.51,82.45,82.49,6959.0,71.2708,71.314,71.2621,71.2967,6959.0
2022-08-09 15:00:00,82.49,82.51,82.47,82.48,5554.0,71.2967,71.314,71.2794,71.2881,5554.0
2022-08-09 15:05:00,82.48,82.54,82.45,82.54,8326.0,71.2881,71.3399,71.2621,71.3399,8326.0
2022-08-09 15:10:00,82.53,82.54,82.47,82.47,8695.0,71.3313,71.3399,71.2794,71.2794,8695.0
2022-08-09 15:15:00,82.47,82.51,82.44,82.48,12851.0,71.2794,71.314,71.2535,71.2881,12851.0
2022-08-09 15:20:00,82.49,82.52,82.48,82.49,13038.0,71.2967,71.3226,71.2881,71.2967,13038.0
2022-08-09 15:25:00,82.5,82.56,82.48,82.54,11885.0,71.3054,71.3572,71.2881,71.3399,11885.0
2022-08-09 15:30:00,82.54,82.6,82.52,82.56,26113.0,71.3399,71.3918,71.3226,71.3572,26113.0
2022-08-09 15:35:00,82.56,82.59,82.48,82.5,56988.0,71.3572,71.3831,71.2881,71.3054,56988.0
2022-08-09 15:40:00,82.49,82.53,82.39,82.41,32103.0,71.2967,71.3313,71.2103,71.2276,32103.0
2022-08-09 15:45:00,82.41,82.44,82.32,82.35,35356.0,71.2276,71.2535,71.1498,71.1757,35356.0
2022-08-09 15:50:00,82.36,82.43,82.35,82.37,65641.0,71.1843,71.2448,71.1757,71.193,65641.0
2022-08-09 15:55:00,82.37,82.38,82.23,82.38,174019.0,71.193,71.2016,71.072,71.2016,174019.0
2022-08-10 09:30:00,82.75,82.78,82.42,82.61,34144.0,71.5214,71.5474,71.2362,71.4004,34144.0
2022-08-10 09:35:00,82.63,82.64,82.4,82.43,29030.0,71.4177,71.4264,71.2189,71.2448,29030.0
2022-08-10 09:40:00,82.53,82.59,82.41,82.47,9525.0,71.3313,71.3831,71.2276,71.2794,9525.0
2022-08-10 09:45:00,82.43,82.53,82.2,82.24,39642.0,71.2448,71.3313,71.0461,71.0806,39642.0
2022-08-10 09:50:00,82.23,82.42,82.2,82.35,24993.0,71.072,71.2362,71.0461,71.1757,24993.0
2022-08-10 09:55:00,82.38,82.48,82.31,82.31,7868.0,71.2016,71.2881,71.1411,71.1411,7868.0
2022-08-10 10:00:00,82.33,82.36,82.22,82.3,20757.0,71.1584,71.1843,71.0633,71.1325,20757.0
2022-08-10 10:05:00,82.31,82.33,82.16,82.23,30954.0,71.1411,71.1584,71.0115,71.072,30954.0
2022-08-10 10:10:00,82.24,82.35,82.22,82.28,15843.0,71.0806,71.1757,71.0633,71.1152,15843.0
2022-08-10 10:15:00,82.27,82.47,82.27,82.45,12547.0,71.1066,71.2794,71.1066,71.2621,12547.0
2022-08-10 10:20:00,82.45,82.47,82.25,82.35,19071.0,71.2621,71.2794,71.0893,71.1757,19071.0
2022-08-10 10:25:00,82.34,82.38,82.3,82.31,9563.0,71.1671,71.2016,71.1325,71.1411,9563.0
2022-08-10 10:30:00,82.33,82.35,82.25,82.27,14499.0,71.1584,71.1757,71.0893,71.1066,14499.0
2022-08-10 10:35:00,82.28,82.3,82.21,82.29,13888.0,71.1152,71.1325,71.0547,71.1238,13888.0
2022-08-10 10:40:00,82.29,82.33,82.26,82.27,8279.0,71.1238,71.1584,71.0979,71.1066,8279.0
2022-08-10 10:45:00,82.25,82.29,82.11,82.11,11152.0,71.0893,71.1238,70.9683,70.9683,11152.0
2022-08-10 10:50:00,82.14,82.19,82.08,82.1,7998.0,70.9942,71.0374,70.9423,70.9596,7998.0
2022-08-10 10:55:00,82.09,82.11,82.02,82.03,16075.0,70.951,70.9683,70.8905,70.8991,16075.0
2022-08-10 11:00:00,82.04,82.15,82.04,82.06,20631.0,70.9078,71.0028,70.9078,70.9251,20631.0
2022-08-10 11:05:00,82.06,82.09,82.03,82.08,15997.0,70.9251,70.951,70.8991,70.9423,15997.0
2022-08-10 11:10:00,82.09,82.1,81.9,81.94,18464.0,70.951,70.9596,70.7868,70.8213,18464.0
2022-08-10 11:15:00,81.94,82.01,81.94,81.95,8641.0,70.8213,70.8818,70.8213,70.83,8641.0
2022-08-10 11:20:00,81.95,82.0,81.93,81.93,11276.0,70.83,70.8732,70.8127,70.8127,11276.0
2022-08-10 11:25:00,81.95,82.0,81.88,81.88,14276.0,70.83,70.8732,70.7695,70.7695,14276.0
2022-08-10 11:30:00,81.88,81.92,81.87,81.9,22975.0,70.7695,70.8041,70.7608,70.7868,22975.0
2022-08-10 11:35:00,81.87,81.9,81.82,81.87,11449.0,70.7608,70.7868,70.7176,70.7608,11449.0
2022-08-10 11:40:00,81.86,81.87,81.79,81.8,7787.0,70.7522,70.7608,70.6917,70.7003,7787.0
2022-08-10 11:45:00,81.8,81.8,81.71,81.74,11651.0,70.7003,70.7003,70.6225,70.6485,11651.0
2022-08-10 11:50:00,81.75,81.75,81.6,81.61,13530.0,70.6571,70.6571,70.5275,70.5361,13530.0
2022-08-10 11:55:00,81.62,81.66,81.61,81.61,10108.0,70.5448,70.5793,70.5361,70.5361,10108.0
2022-08-10 12:00:00,81.59,81.59,81.51,81.52,11372.0,70.5188,70.5188,70.4497,70.4583,11372.0
2022-08-10 12:05:00,81.52,81.54,81.42,81.42,13197.0,70.4583,70.4756,70.3719,70.3719,13197.0
2022-08-10 12:10:00,81.42,81.43,81.33,81.43,18936.0,70.3719,70.3805,70.2941,70.3805,18936.0
2022-08-10 12:15:00,81.42,81.42,81.27,81.35,27540.0,70.3719,70.3719,70.2423,70.3114,27540.0
2022-08-10 12:20:00,81.36,81.45,81.35,81.41,25565.0,70.32,70.3978,70.3114,70.3633,25565.0
2022-08-10 12:25:00,81.41,81.46,81.37,81.44,21962.0,70.3633,70.4065,70.3287,70.3892,21962.0
2022-08-10 12:30:00,81.45,81.45,81.39,81.42,8979.0,70.3978,70.3978,70.346,70.3719,8979.0
2022-08-10 12:35:00,81.42,81.43,81.4,81.42,6816.0,70.3719,70.3805,70.3546,70.3719,6816.0
2022-08-10 12:40:00,81.43,81.51,81.39,81.46,13838.0,70.3805,70.4497,70.346,70.4065,13838.0
2022-08-10 12:45:00,81.47,81.56,81.46,81.54,11469.0,70.4151,70.4929,70.4065,70.4756,11469.0
2022-08-10 12:50:00,81.53,81.54,81.49,81.49,8441.0,70.467,70.4756,70.4324,70.4324,8441.0
2022-08-10 12:55:00,81.49,81.52,81.45,81.51,7291.0,70.4324,70.4583,70.3978,70.4497,7291.0
2022-08-10 13:00:00,81.52,81.59,81.52,81.53,10316.0,70.4583,70.5188,70.4583,70.467,10316.0
2022-08-10 13:05:00,81.53,81.62,81.52,81.6,9829.0,70.467,70.5448,70.4583,70.5275,9829.0
2022-08-10 13:10:00,81.6,81.65,81.59,81.63,6266.0,70.5275,70.5707,70.5188,70.5534,6266.0
2022-08-10 13:15:00,81.62,81.63,81.58,81.61,9222.0,70.5448,70.5534,70.5102,70.5361,9222.0
2022-08-10 13:20:00,81.6,81.68,81.59,81.67,5934.0,70.5275,70.5966,70.5188,70.588,5934.0
2022-08-10 13:25:00,81.67,81.68,81.55,81.55,10725.0,70.588,70.5966,70.4843,70.4843,10725.0
2022-08-10 13:30:00,81.55,81.6,81.5,81.52,8359.0,70.4843,70.5275,70.441,70.4583,8359.0
2022-08-10 13:35:00,81.51,81.61,81.51,81.53,12156.0,70.4497,70.5361,70.4497,70.467,12156.0
2022-08-10 13:40:00,81.54,81.58,81.53,81.57,10157.0,70.4756,70.5102,70.467,70.5015,10157.0
2022-08-10 13:45:00,81.58,81.59,81.54,81.59,12908.0,70.5102,70.5188,70.4756,70.5188,12908.0
2022-08-10 13:50:00,81.59,81.6,81.54,81.55,10818.0,70.5188,70.5275,70.4756,70.4843,10818.0
2022-08-10 13:55:00,81.55,81.58,81.52,81.55,17386.0,70.4843,70.5102,70.4583,70.4843,17386.0
2022-08-10 14:00:00,81.56,81.59,81.49,81.5,17397.0,70.4929,70.5188,70.4324,70.441,17397.0
2022-08-10 14:05:00,81.5,81.59,81.5,81.58,13565.0,70.441,70.5188,70.441,70.5102,13565.0
2022-08-10 14:10:00,81.58,81.59,81.55,81.57,9829.0,70.5102,70.5188,70.4843,70.5015,9829.0
2022-08-10 14:15:00,81.57,81.62,81.57,81.61,8264.0,70.5015,70.5448,70.5015,70.5361,8264.0
2022-08-10 14:20:00,81.61,81.65,81.56,81.56,20496.0,70.5361,70.5707,70.4929,70.4929,20496.0
2022-08-10 14:25:00,81.56,81.57,81.54,81.54,16469.0,70.4929,70.5015,70.4756,70.4756,16469.0
2022-08-10 14:30:00,81.55,81.58,81.53,81.54,16324.0,70.4843,70.5102,70.467,70.4756,16324.0
2022-08-10 14:35:00,81.54,81.59,81.54,81.56,8773.0,70.4756,70.5188,70.4756,70.4929,8773.0
2022-08-10 14:40:00,81.56,81.6,81.55,81.57,6821.0,70.4929,70.5275,70.4843,70.5015,6821.0
2022-08-10 14:45:00,81.57,81.62,81.54,81.6,15548.0,70.5015,70.5448,70.4756,70.5275,15548.0
2022-08-10 14:50:00,81.59,81.62,81.57,81.59,7979.0,70.5188,70.5448,70.5015,70.5188,7979.0
2022-08-10 14:55:00,81.58,81.58,81.53,81.55,16638.0,70.5102,70.5102,70.467,70.4843,16638.0
2022-08-10 15:00:00,81.55,81.59,81.55,81.58,10691.0,70.4843,70.5188,70.4843,70.5102,10691.0
2022-08-10 15:05:00,81.57,81.6,81.55,81.57,16686.0,70.5015,70.5275,70.4843,70.5015,16686.0
2022-08-10 15:10:00,81.58,81.63,81.56,81.6,10925.0,70.5102,70.5534,70.4929,70.5275,10925.0
2022-08-10 15:15:00,81.6,81.65,81.58,81.62,12786.0,70.5275,70.5707,70.5102,70.5448,12786.0
2022-08-10 15:20:00,81.63,81.69,81.61,81.66,59514.0,70.5534,70.6053,70.5361,70.5793,59514.0
2022-08-10 15:25:00,81.68,81.76,81.68,81.73,47116.0,70.5966,70.6658,70.5966,70.6398,47116.0
2022-08-10 15:30:00,81.73,81.81,81.7,81.81,46124.0,70.6398,70.709,70.6139,70.709,46124.0
2022-08-10 15:35:00,81.82,81.92,81.78,81.9,31910.0,70.7176,70.8041,70.683,70.7868,31910.0
2022-08-10 15:40:00,81.9,81.96,81.89,81.95,37594.0,70.7868,70.8386,70.7781,70.83,37594.0
2022-08-10 15:45:00,81.95,82.03,81.94,82.01,64287.0,70.83,70.8991,70.8213,70.8818,64287.0
2022-08-10 15:50:00,82.02,82.11,81.96,82.06,141369.0,70.8905,70.9683,70.8386,70.9251,141369.0
2022-08-10 15:55:00,82.06,82.19,82.04,82.13,300882.0,70.9251,71.0374,70.9078,70.9856,300882.0
2022-08-11 09:30:00,82.0,82.0,81.44,81.76,66583.0,70.8732,70.8732,70.3892,70.6658,66583.0
2022-08-11 09:35:00,81.77,81.95,81.77,81.85,30041.0,70.6744,70.83,70.6744,70.7436,30041.0
2022-08-11 09:40:00,81.85,81.95,81.74,81.95,28403.0,70.7436,70.83,70.6485,70.83,28403.0
2022-08-11 09:45:00,81.92,81.98,81.8,81.95,17350.0,70.8041,70.8559,70.7003,70.83,17350.0
2022-08-11 09:50:00,81.96,82.15,81.95,82.06,14148.0,70.8386,71.0028,70.83,70.9251,14148.0
2022-08-11 09:55:00,82.06,82.17,82.01,82.17,25584.0,70.9251,71.0201,70.8818,71.0201,25584.0
2022-08-11 10:00:00,82.17,82.23,82.12,82.19,36527.0,71.0201,71.072,70.9769,71.0374,36527.0
2022-08-11 10:05:00,82.2,82.33,82.19,82.2,6904.0,71.0461,71.1584,71.0374,71.0461,6904.0
2022-08-11 10:10:00,82.19,82.25,82.15,82.17,14360.0,71.0374,71.0893,71.0028,71.0201,14360.0
2022-08-11 10:15:00,82.16,82.17,82.09,82.12,20064.0,71.0115,71.0201,70.951,70.9769,20064.0
2022-08-11 10:20:00,82.12,82.22,82.08,82.18,9153.0,70.9769,71.0633,70.9423,71.0288,9153.0
2022-08-11 10:25:00,82.19,82.26,82.14,82.24,9356.0,71.0374,71.0979,70.9942,71.0806,9356.0
2022-08-11 10:30:00,82.23,82.3,82.22,82.3,6008.0,71.072,71.1325,71.0633,71.1325,6008.0
2022-08-11 10:35:00,82.32,82.41,82.28,82.36,12039.0,71.1498,71.2276,71.1152,71.1843,12039.0
2022-08-11 10:40:00,82.39,82.49,82.34,82.43,12617.0,71.2103,71.2967,71.1671,71.2448,12617.0
2022-08-11 10:45:00,82.44,82.52,82.43,82.48,8098.0,71.2535,71.3226,71.2448,71.2881,8098.0
2022-08-11 10:50:00,82.49,82.54,82.47,82.5,6425.0,71.2967,71.3399,71.2794,71.3054,6425.0
2022-08-11 10:55:00,82.52,82.52,82.35,82.41,9202.0,71.3226,71.3226,71.1757,71.2276,9202.0
2022-08-11 11:00:00,82.4,82.41,82.31,82.36,16645.0,71.2189,71.2276,71.1411,71.1843,16645.0
2022-08-11 11:05:00,82.36,82.48,82.36,82.42,20412.0,71.1843,71.2881,71.1843,71.2362,20412.0
2022-08-11 11:10:00,82.43,82.46,82.36,82.41,6515.0,71.2448,71.2708,71.1843,71.2276,6515.0
2022-08-11 11:15:00,82.41,82.5,82.41,82.5,10814.0,71.2276,71.3054,71.2276,71.3054,10814.0
2022-08-11 11:20:00,82.49,82.59,82.44,82.58,17699.0,71.2967,71.3831,71.2535,71.3745,17699.0
2022-08-11 11:25:00,82.58,82.58,82.38,82.43,32792.0,71.3745,71.3745,71.2016,71.2448,32792.0
2022-08-11 11:30:00,82.43,82.52,82.42,82.44,27818.0,71.2448,71.3226,71.2362,71.2535,27818.0
2022-08-11 11:35:00,82.43,82.43,82.23,82.31,16022.0,71.2448,71.2448,71.072,71.1411,16022.0
2022-08-11 11:40:00,82.3,82.3,82.22,82.26,13062.0,71.1325,71.1325,71.0633,71.0979,13062.0
2022-08-11 11:45:00,82.26,82.39,82.26,82.39,10124.0,71.0979,71.2103,71.0979,71.2103,10124.0
2022-08-11 11:50:00,82.38,82.48,82.34,82.44,10477.0,71.2016,71.2881,71.1671,71.2535,10477.0
2022-08-11 11:55:00,82.44,82.46,82.41,82.42,6499.0,71.2535,71.2708,71.2276,71.2362,6499.0
2022-08-11 12:00:00,82.43,82.43,82.3,82.3,9773.0,71.2448,71.2448,71.1325,71.1325,9773.0
2022-08-11 12:05:00,82.3,82.43,82.3,82.39,11624.0,71.1325,71.2448,71.1325,71.2103,11624.0
2022-08-11 12:10:00,82.39,82.42,82.35,82.39,9810.0,71.2103,71.2362,71.1757,71.2103,9810.0
2022-08-11 12:15:00,82.39,82.47,82.38,82.45,7846.0,71.2103,71.2794,71.2016,71.2621,7846.0
2022-08-11 12:20:00,82.45,82.48,82.38,82.44,14745.0,71.2621,71.2881,71.2016,71.2535,14745.0
2022-08-11 12:25:00,82.42,82.43,82.33,82.35,15486.0,71.2362,71.2448,71.1584,71.1757,15486.0
2022-08-11 12:30:00,82.33,82.37,82.32,82.34,7905.0,71.1584,71.193,71.1498,71.1671,7905.0
2022-08-11 12:35:00,82.33,82.39,82.3,82.32,7157.0,71.1584,71.2103,71.1325,71.1498,7157.0
2022-08-11 12:40:00,82.3,82.32,82.29,82.31,23037.0,71.1325,71.1498,71.1238,71.1411,23037.0
2022-08-11 12:45:00,82.31,82.36,82.29,82.29,17206.0,71.1411,71.1843,71.1238,71.1238,17206.0
2022-08-11 12:50:00,82.29,82.3,82.23,82.24,40083.0,71.1238,71.1325,71.072,71.0806,40083.0
2022-08-11 12:55:00,82.23,82.27,82.22,82.24,12522.0,71.072,71.1066,71.0633,71.0806,12522.0
2022-08-11 13:00:00,82.23,82.25,82.16,82.25,13519.0,71.072,71.0893,71.0115,71.0893,13519.0
2022-08-11 13:05:00,82.25,82.28,82.21,82.26,14204.0,71.0893,71.1152,71.0547,71.0979,14204.0
2022-08-11 13:10:00,82.27,82.28,82.23,82.23,10753.0,71.1066,71.1152,71.072,71.072,10753.0
2022-08-11 13:15:00,82.22,82.28,82.21,82.25,9030.0,71.0633,71.1152,71.0547,71.0893,9030.0
2022-08-11 13:20:00,82.24,82.31,82.2,82.29,8031.0,71.0806,71.1411,71.0461,71.1238,8031.0
2022-08-11 13:25:00,82.29,82.3,82.22,82.23,11892.0,71.1238,71.1325,71.0633,71.072,11892.0
2022-08-11 13:30:00,82.23,82.24,82.13,82.14,6751.0,71.072,71.0806,70.9856,70.9942,6751.0
2022-08-11 13:35:00,82.14,82.18,82.09,82.09,7640.0,70.9942,71.0288,70.951,70.951,7640.0
2022-08-11 13:40:00,82.09,82.12,82.04,82.1,6976.0,70.951,70.9769,70.9078,70.9596,6976.0
2022-08-11 13:45:00,82.08,82.09,82.04,82.05,14132.0,70.9423,70.951,70.9078,70.9164,14132.0
2022-08-11 13:50:00,82.04,82.08,81.96,82.08,11704.0,70.9078,70.9423,70.8386,70.9423,11704.0
2022-08-11 13:55:00,82.09,82.13,82.08,82.12,7416.0,70.951,70.9856,70.9423,70.9769,7416.0
2022-08-11 14:00:00,82.12,82.12,82.05,82.07,13065.0,70.9769,70.9769,70.9164,70.9337,13065.0
2022-08-11 14:05:00,82.06,82.08,82.02,82.03,25564.0,70.9251,70.9423,70.8905,70.8991,25564.0
2022-08-11 14:10:00,82.03,82.04,81.97,81.98,29782.0,70.8991,70.9078,70.8473,70.8559,29782.0
2022-08-11 14:15:00,81.98,81.99,81.9,81.9,18090.0,70.8559,70.8646,70.7868,70.7868,18090.0
2022-08-11 14:20:00,81.89,81.94,81.88,81.92,14750.0,70.7781,70.8213,70.7695,70.8041,14750.0
2022-08-11 14:25:00,81.91,81.94,81.89,81.93,20237.0,70.7954,70.8213,70.7781,70.8127,20237.0
2022-08-11 14:30:00,81.94,81.96,81.88,81.9,18657.0,70.8213,70.8386,70.7695,70.7868,18657.0
2022-08-11 14:35:00,81.9,81.91,81.87,81.88,14249.0,70.7868,70.7954,70.7608,70.7695,14249.0
2022-08-11 14:40:00,81.88,81.91,81.86,81.89,18331.0,70.7695,70.7954,70.7522,70.7781,18331.0
2022-08-11 14:45:00,81.89,81.94,81.88,81.88,7540.0,70.7781,70.8213,70.7695,70.7695,7540.0
2022-08-11 14:50:00,81.87,81.87,81.79,81.81,15727.0,70.7608,70.7608,70.6917,70.709,15727.0
2022-08-11 14:55:00,81.81,81.84,81.79,81.8,13320.0,70.709,70.7349,70.6917,70.7003,13320.0
2022-08-11 15:00:00,81.8,81.83,81.75,81.79,18993.0,70.7003,70.7263,70.6571,70.6917,18993.0
2022-08-11 15:05:00,81.79,81.79,81.75,81.78,28624.0,70.6917,70.6917,70.6571,70.683,28624.0
2022-08-11 15:10:00,81.78,81.81,81.69,81.77,29940.0,70.683,70.709,70.6053,70.6744,29940.0
2022-08-11 15:15:00,81.76,81.8,81.71,81.8,23556.0,70.6658,70.7003,70.6225,70.7003,23556.0
2022-08-11 15:20:00,81.79,81.85,81.78,81.79,25629.0,70.6917,70.7436,70.683,70.6917,25629.0
2022-08-11 15:25:00,81.79,81.81,81.75,81.75,20389.0,70.6917,70.709,70.6571,70.6571,20389.0
2022-08-11 15:30:00,81.76,81.83,81.75,81.83,30150.0,70.6658,70.7263,70.6571,70.7263,30150.0
2022-08-11 15:35:00,81.83,81.83,81.76,81.77,36938.0,70.7263,70.7263,70.6658,70.6744,36938.0
2022-08-11 15:40:00,81.78,81.81,81.73,81.75,40513.0,70.683,70.709,70.6398,70.6571,40513.0
2022-08-11 15:45:00,81.74,81.74,81.57,81.6,55477.0,70.6485,70.6485,70.5015,70.5275,55477.0
2022-08-11 15:50:00,81.6,81.72,81.54,81.72,124488.0,70.5275,70.6312,70.4756,70.6312,124488.0
2022-08-11 15:55:00,81.72,81.77,81.61,81.75,191232.0,70.6312,70.6744,70.5361,70.6571,191232.0
2022-08-12 09:30:00,82.18,82.52,82.14,82.51,32016.0,71.0288,71.3226,70.9942,71.314,32016.0
2022-08-12 09:35:00,82.6,82.63,82.34,82.42,13519.0,71.3918,71.4177,71.1671,71.2362,13519.0
2022-08-12 09:40:00,82.46,82.46,82.25,82.39,12925.0,71.2708,71.2708,71.0893,71.2103,12925.0
2022-08-12 09:45:00,82.43,82.46,82.3,82.32,20735.0,71.2448,71.2708,71.1325,71.1498,20735.0
2022-08-12 09:50:00,82.38,82.47,82.34,82.43,8319.0,71.2016,71.2794,71.1671,71.2448,8319.0
2022-08-12 09:55:00,82.49,82.54,82.47,82.54,3551.0,71.2967,71.3399,71.2794,71.3399,3551.0
2022-08-12 10:00:00,82.52,82.57,82.42,82.48,30021.0,71.3226,71.3659,71.2362,71.2881,30021.0
2022-08-12 10:05:00,82.47,82.54,82.38,82.41,11719.0,71.2794,71.3399,71.2016,71.2276,11719.0
2022-08-12 10:10:00,82.41,82.45,82.35,82.39,15110.0,71.2276,71.2621,71.1757,71.2103,15110.0
2022-08-12 10:15:00,82.39,82.4,82.28,82.34,16488.0,71.2103,71.2189,71.1152,71.1671,16488.0
2022-08-12 10:20:00,82.34,82.41,82.31,82.4,8372.0,71.1671,71.2276,71.1411,71.2189,8372.0
2022-08-12 10:25:00,82.42,82.51,82.41,82.42,13640.0,71.2362,71.314,71.2276,71.2362,13640.0
2022-08-12 10:30:00,82.44,82.51,82.43,82.49,5663.0,71.2535,71.314,71.2448,71.2967,5663.0
2022-08-12 10:35:00,82.51,82.55,82.45,82.45,8162.0,71.314,71.3486,71.2621,71.2621,8162.0
2022-08-12 10:40:00,82.48,82.59,82.48,82.53,5374.0,71.2881,71.3831,71.2881,71.3313,5374.0
2022-08-12 10:45:00,82.53,82.58,82.49,82.49,9504.0,71.3313,71.3745,71.2967,71.2967,9504.0
2022-08-12 10:50:00,82.48,82.5,82.44,82.45,11672.0,71.2881,71.3054,71.2535,71.2621,11672.0
2022-08-12 10:55:00,82.45,82.52,82.45,82.5,4646.0,71.2621,71.3226,71.2621,71.3054,4646.0
2022-08-12 11:00:00,82.51,82.59,82.5,82.57,9585.0,71.314,71.3831,71.3054,71.3659,9585.0
2022-08-12 11:05:00,82.59,82.6,82.47,82.48,9771.0,71.3831,71.3918,71.2794,71.2881,9771.0
2022-08-12 11:10:00,82.48,82.5,82.42,82.43,4833.0,71.2881,71.3054,71.2362,71.2448,4833.0
2022-08-12 11:15:00,82.41,82.44,82.39,82.39,7037.0,71.2276,71.2535,71.2103,71.2103,7037.0
2022-08-12 11:20:00,82.39,82.49,82.39,82.48,7800.0,71.2103,71.2967,71.2103,71.2881,7800.0
2022-08-12 11:25:00,82.48,82.56,82.48,82.56,4659.0,71.2881,71.3572,71.2881,71.3572,4659.0
2022-08-12 11:30:00,82.56,82.6,82.55,82.56,5909.0,71.3572,71.3918,71.3486,71.3572,5909.0
2022-08-12 11:35:00,82.57,82.61,82.53,82.58,9288.0,71.3659,71.4004,71.3313,71.3745,9288.0
2022-08-12 11:40:00,82.61,82.63,82.58,82.63,6831.0,71.4004,71.4177,71.3745,71.4177,6831.0
2022-08-12 11:45:00,82.6,82.63,82.57,82.57,4863.0,71.3918,71.4177,71.3659,71.3659,4863.0
2022-08-12 11:50:00,82.58,82.62,82.57,82.59,6484.0,71.3745,71.4091,71.3659,71.3831,6484.0
2022-08-12 11:55:00,82.6,82.62,82.57,82.58,6421.0,71.3918,71.4091,71.3659,71.3745,6421.0
2022-08-12 12:00:00,82.57,82.57,82.53,82.53,31762.0,71.3659,71.3659,71.3313,71.3313,31762.0
2022-08-12 12:05:00,82.53,82.57,82.53,82.57,9565.0,71.3313,71.3659,71.3313,71.3659,9565.0
2022-08-12 12:10:00,82.58,82.59,82.5,82.52,12716.0,71.3745,71.3831,71.3054,71.3226,12716.0
2022-08-12 12:15:00,82.53,82.53,82.48,82.51,5259.0,71.3313,71.3313,71.2881,71.314,5259.0
2022-08-12 12:20:00,82.5,82.52,82.47,82.47,4896.0,71.3054,71.3226,71.2794,71.2794,4896.0
2022-08-12 12:25:00,82.47,82.47,82.44,82.45,9873.0,71.2794,71.2794,71.2535,71.2621,9873.0
2022-08-12 12:30:00,82.44,82.44,82.4,82.42,10029.0,71.2535,71.2535,71.2189,71.2362,10029.0
2022-08-12 12:35:00,82.42,82.47,82.42,82.47,8676.0,71.2362,71.2794,71.2362,71.2794,8676.0
2022-08-12 12:40:00,82.48,82.54,82.48,82.54,5169.0,71.2881,71.3399,71.2881,71.3399,5169.0
2022-08-12 12:45:00,82.55,82.55,82.49,82.49,7140.0,71.3486,71.3486,71.2967,71.2967,7140.0
2022-08-12 12:50:00,82.49,82.57,82.47,82.55,14679.0,71.2967,71.3659,71.2794,71.3486,14679.0
2022-08-12 12:55:00,82.54,82.57,82.5,82.51,9522.0,71.3399,71.3659,71.3054,71.314,9522.0
2022-08-12 13:00:00,82.5,82.52,82.49,82.52,3353.0,71.3054,71.3226,71.2967,71.3226,3353.0
2022-08-12 13:05:00,82.51,82.53,82.5,82.52,4633.0,71.314,71.3313,71.3054,71.3226,4633.0
2022-08-12 13:10:00,82.51,82.53,82.49,82.53,11844.0,71.314,71.3313,71.2967,71.3313,11844.0
2022-08-12 13:15:00,82.52,82.57,82.52,82.52,6708.0,71.3226,71.3659,71.3226,71.3226,6708.0
2022-08-12 13:20:00,82.51,82.63,82.51,82.63,13307.0,71.314,71.4177,71.314,71.4177,13307.0
2022-08-12 13:25:00,82.63,82.63,82.6,82.61,5574.0,71.4177,71.4177,71.3918,71.4004,5574.0
2022-08-12 13:30:00,82.62,82.63,82.57,82.62,8418.0,71.4091,71.4177,71.3659,71.4091,8418.0
2022-08-12 13:35:00,82.62,82.63,82.6,82.62,7423.0,71.4091,71.4177,71.3918,71.4091,7423.0
2022-08-12 13:40:00,82.61,82.64,82.59,82.6,6880.0,71.4004,71.4264,71.3831,71.3918,6880.0
2022-08-12 13:45:00,82.59,82.61,82.57,82.59,8234.0,71.3831,71.4004,71.3659,71.3831,8234.0
2022-08-12 13:50:00,82.58,82.6,82.57,82.59,12373.0,71.3745,71.3918,71.3659,71.3831,12373.0
2022-08-12 13:55:00,82.6,82.61,82.56,82.56,18459.0,71.3918,71.4004,71.3572,71.3572,18459.0
2022-08-12 14:00:00,82.56,82.6,82.54,82.55,9493.0,71.3572,71.3918,71.3399,71.3486,9493.0
2022-08-12 14:05:00,82.55,82.62,82.54,82.62,11474.0,71.3486,71.4091,71.3399,71.4091,11474.0
2022-08-12 14:10:00,82.62,82.67,82.61,82.65,10555.0,71.4091,71.4523,71.4004,71.435,10555.0
2022-08-12 14:15:00,82.66,82.68,82.63,82.64,12804.0,71.4436,71.4609,71.4177,71.4264,12804.0
2022-08-12 14:20:00,82.64,82.64,82.58,82.63,6591.0,71.4264,71.4264,71.3745,71.4177,6591.0
2022-08-12 14:25:00,82.63,82.65,82.62,82.63,6741.0,71.4177,71.435,71.4091,71.4177,6741.0
2022-08-12 14:30:00,82.62,82.72,82.61,82.71,8401.0,71.4091,71.4955,71.4004,71.4869,8401.0
2022-08-12 14:35:00,82.72,82.74,82.63,82.63,10575.0,71.4955,71.5128,71.4177,71.4177,10575.0
2022-08-12 14:40:00,82.64,82.64,82.56,82.58,7485.0,71.4264,71.4264,71.3572,71.3745,7485.0
2022-08-12 14:45:00,82.59,82.59,82.54,82.56,4804.0,71.3831,71.3831,71.3399,71.3572,4804.0
2022-08-12 14:50:00,82.56,82.61,82.55,82.59,9569.0,71.3572,71.4004,71.3486,71.3831,9569.0
2022-08-12 14:55:00,82.59,82.63,82.58,82.6,8107.0,71.3831,71.4177,71.3745,71.3918,8107.0
2022-08-12 15:00:00,82.6,82.66,82.6,82.65,8193.0,71.3918,71.4436,71.3918,71.435,8193.0
2022-08-12 15:05:00,82.65,82.75,82.65,82.72,9905.0,71.435,71.5214,71.435,71.4955,9905.0
2022-08-12 15:10:00,82.71,82.76,82.7,82.75,10720.0,71.4869,71.5301,71.4782,71.5214,10720.0
2022-08-12 15:15:00,82.74,82.79,82.73,82.78,11127.0,71.5128,71.556,71.5041,71.5474,11127.0
2022-08-12 15:20:00,82.79,82.79,82.68,82.69,9577.0,71.556,71.556,71.4609,71.4696,9577.0
2022-08-12 15:25:00,82.7,82.73,82.67,82.72,13730.0,71.4782,71.5041,71.4523,71.4955,13730.0
2022-08-12 15:30:00,82.71,82.77,82.65,82.67,11445.0,71.4869,71.5387,71.435,71.4523,11445.0
2022-08-12 15:35:00,82.67,82.69,82.63,82.65,18125.0,71.4523,71.4696,71.4177,71.435,18125.0
2022-08-12 15:40:00,82.66,82.75,82.65,82.74,20350.0,71.4436,71.5214,71.435,71.5128,20350.0
2022-08-12 15:45:00,82.73,82.79,82.73,82.78,26596.0,71.5041,71.556,71.5041,71.5474,26596.0
2022-08-12 15:50:00,82.79,82.85,82.79,82.83,68940.0,71.556,71.6079,71.556,71.5906,68940.0
2022-08-12 15:55:00,82.83,82.86,82.74,82.82,163876.0,71.5906,71.6165,71.5128,71.5819,163876.0
2022-08-15 09:30:00,83.0,83.35,82.67,82.77,63699.0,71.7375,72.04,71.4523,71.5387,63699.0
2022-08-15 09:35:00,82.77,83.13,82.76,83.13,8630.0,71.5387,71.8499,71.5301,71.8499,8630.0
2022-08-15 09:40:00,83.19,83.37,83.18,83.3,12065.0,71.9017,72.0573,71.8931,71.9968,12065.0
2022-08-15 09:45:00,83.31,83.39,83.27,83.3,10342.0,72.0054,72.0746,71.9709,71.9968,10342.0
2022-08-15 09:50:00,83.3,83.34,83.23,83.23,13697.0,71.9968,72.0314,71.9363,71.9363,13697.0
2022-08-15 09:55:00,83.22,83.28,83.11,83.23,26155.0,71.9277,71.9795,71.8326,71.9363,26155.0
2022-08-15 10:00:00,83.23,83.39,83.21,83.25,37406.0,71.9363,72.0746,71.919,71.9536,37406.0
2022-08-15 10:05:00,83.26,83.49,83.21,83.47,42580.0,71.9622,72.161,71.919,72.1437,42580.0
2022-08-15 10:10:00,83.47,83.64,83.43,83.57,21089.0,72.1437,72.2907,72.1092,72.2302,21089.0
2022-08-15 10:15:00,83.57,83.65,83.4,83.4,16531.0,72.2302,72.2993,72.0832,72.0832,16531.0
2022-08-15 10:20:00,83.4,83.51,83.4,83.45,23167.0,72.0832,72.1783,72.0832,72.1264,23167.0
2022-08-15 10:25:00,83.44,83.51,83.41,83.51,22676.0,72.1178,72.1783,72.0919,72.1783,22676.0
2022-08-15 10:30:00,83.5,83.52,83.45,83.47,18931.0,72.1697,72.1869,72.1264,72.1437,18931.0
2022-08-15 10:35:00,83.46,83.46,83.37,83.45,20850.0,72.1351,72.1351,72.0573,72.1264,20850.0
2022-08-15 10:40:00,83.44,83.46,83.37,83.45,24919.0,72.1178,72.1351,72.0573,72.1264,24919.0
2022-08-15 10:45:00,83.46,83.52,83.44,83.5,15165.0,72.1351,72.1869,72.1178,72.1697,15165.0
2022-08-15 10:50:00,83.51,83.56,83.43,83.43,13233.0,72.1783,72.2215,72.1092,72.1092,13233.0
2022-08-15 10:55:00,83.43,83.44,83.39,83.41,13405.0,72.1092,72.1178,72.0746,72.0919,13405.0
2022-08-15 11:00:00,83.42,83.46,83.4,83.42,11138.0,72.1005,72.1351,72.0832,72.1005,11138.0
2022-08-15 11:05:00,83.42,83.48,83.39,83.47,10855.0,72.1005,72.1524,72.0746,72.1437,10855.0
2022-08-15 11:10:00,83.45,83.5,83.39,83.42,23614.0,72.1264,72.1697,72.0746,72.1005,23614.0
2022-08-15 11:15:00,83.42,83.54,83.41,83.49,11289.0,72.1005,72.2042,72.0919,72.161,11289.0
2022-08-15 11:20:00,83.49,83.52,83.46,83.5,26934.0,72.161,72.1869,72.1351,72.1697,26934.0
2022-08-15 11:25:00,83.49,83.6,83.48,83.58,16949.0,72.161,72.2561,72.1524,72.2388,16949.0
2022-08-15 11:30:00,83.58,83.61,83.54,83.56,22820.0,72.2388,72.2647,72.2042,72.2215,22820.0
2022-08-15 11:35:00,83.56,83.58,83.51,83.57,58518.0,72.2215,72.2388,72.1783,72.2302,58518.0
2022-08-15 11:40:00,83.58,83.71,83.57,83.7,10667.0,72.2388,72.3512,72.2302,72.3425,10667.0
2022-08-15 11:45:00,83.72,83.78,83.69,83.78,11239.0,72.3598,72.4117,72.3339,72.4117,11239.0
2022-08-15 11:50:00,83.79,83.88,83.79,83.87,18266.0,72.4203,72.4981,72.4203,72.4895,18266.0
2022-08-15 11:55:00,83.87,83.94,83.86,83.91,13252.0,72.4895,72.55,72.4808,72.524,13252.0
2022-08-15 12:00:00,83.91,83.99,83.9,83.98,34283.0,72.524,72.5932,72.5154,72.5845,34283.0
2022-08-15 12:05:00,83.99,84.07,83.98,84.07,43717.0,72.5932,72.6623,72.5845,72.6623,43717.0
2022-08-15 12:10:00,84.06,84.11,84.04,84.1,33507.0,72.6537,72.6969,72.6364,72.6882,33507.0
2022-08-15 12:15:00,84.1,84.16,84.07,84.16,21090.0,72.6882,72.7401,72.6623,72.7401,21090.0
2022-08-15 12:20:00,84.15,84.23,84.15,84.23,10530.0,72.7315,72.8006,72.7315,72.8006,10530.0
2022-08-15 12:25:00,84.22,84.23,84.17,84.2,11510.0,72.792,72.8006,72.7487,72.7747,11510.0
2022-08-15 12:30:00,84.2,84.37,84.2,84.36,16930.0,72.7747,72.9216,72.7747,72.913,16930.0
2022-08-15 12:35:00,84.36,84.42,84.33,84.36,26737.0,72.913,72.9648,72.887,72.913,26737.0
2022-08-15 12:40:00,84.36,84.42,84.35,84.35,22893.0,72.913,72.9648,72.9043,72.9043,22893.0
2022-08-15 12:45:00,84.36,84.43,84.32,84.41,33407.0,72.913,72.9735,72.8784,72.9562,33407.0
2022-08-15 12:50:00,84.42,84.47,84.4,84.43,36860.0,72.9648,73.008,72.9475,72.9735,36860.0
2022-08-15 12:55:00,84.42,84.54,84.41,84.54,84150.0,72.9648,73.0685,72.9562,73.0685,84150.0
2022-08-15 13:00:00,84.54,84.56,84.44,84.48,58503.0,73.0685,73.0858,72.9821,73.0167,58503.0
2022-08-15 13:05:00,84.48,84.58,84.47,84.51,52081.0,73.0167,73.1031,73.008,73.0426,52081.0
2022-08-15 13:10:00,84.51,84.58,84.42,84.45,64695.0,73.0426,73.1031,72.9648,72.9908,64695.0
2022-08-15 13:15:00,84.45,84.6,84.44,84.56,31682.0,72.9908,73.1204,72.9821,73.0858,31682.0
2022-08-15 13:20:00,84.56,84.69,84.56,84.64,32802.0,73.0858,73.1982,73.0858,73.155,32802.0
2022-08-15 13:25:00,84.64,84.74,84.63,84.69,46793.0,73.155,73.2414,73.1463,73.1982,46793.0
2022-08-15 13:30:00,84.7,84.75,84.69,84.72,46433.0,73.2068,73.25,73.1982,73.2241,46433.0
2022-08-15 13:35:00,84.72,84.73,84.66,84.69,67786.0,73.2241,73.2328,73.1723,73.1982,67786.0
2022-08-15 13:40:00,84.69,84.79,84.68,84.79,52673.0,73.1982,73.2846,73.1895,73.2846,52673.0
2022-08-15 13:45:00,84.79,84.83,84.72,84.8,67289.0,73.2846,73.3192,73.2241,73.2933,67289.0
2022-08-15 13:50:00,84.8,84.83,84.76,84.76,24769.0,73.2933,73.3192,73.2587,73.2587,24769.0
2022-08-15 13:55:00,84.77,84.81,84.74,84.8,27400.0,73.2673,73.3019,73.2414,73.2933,27400.0
2022-08-15 14:00:00,84.81,84.83,84.75,84.8,21490.0,73.3019,73.3192,73.25,73.2933,21490.0
2022-08-15 14:05:00,84.8,84.83,84.73,84.75,31297.0,73.2933,73.3192,73.2328,73.25,31297.0
2022-08-15 14:10:00,84.75,84.76,84.64,84.67,96524.0,73.25,73.2587,73.155,73.1809,96524.0
2022-08-15 14:15:00,84.66,84.68,84.45,84.54,20514.0,73.1723,73.1895,72.9908,73.0685,20514.0
2022-08-15 14:20:00,84.54,84.58,84.44,84.45,22519.0,73.0685,73.1031,72.9821,72.9908,22519.0
2022-08-15 14:25:00,84.47,84.5,84.4,84.44,18657.0,73.008,73.034,72.9475,72.9821,18657.0
2022-08-15 14:30:00,84.45,84.46,84.35,84.36,26208.0,72.9908,72.9994,72.9043,72.913,26208.0
2022-08-15 14:35:00,84.36,84.4,84.34,84.4,25521.0,72.913,72.9475,72.8957,72.9475,25521.0
2022-08-15 14:40:00,84.4,84.48,84.39,84.43,44876.0,72.9475,73.0167,72.9389,72.9735,44876.0
2022-08-15 14:45:00,84.44,84.51,84.42,84.51,25684.0,72.9821,73.0426,72.9648,73.0426,25684.0
2022-08-15 14:50:00,84.51,84.58,84.5,84.55,40825.0,73.0426,73.1031,73.034,73.0772,40825.0
2022-08-15 14:55:00,84.56,84.58,84.51,84.55,49391.0,73.0858,73.1031,73.0426,73.0772,49391.0
2022-08-15 15:00:00,84.56,84.64,84.56,84.63,31770.0,73.0858,73.155,73.0858,73.1463,31770.0
2022-08-15 15:05:00,84.62,84.62,84.54,84.61,54410.0,73.1377,73.1377,73.0685,73.129,54410.0
2022-08-15 15:10:00,84.61,84.74,84.56,84.6,83016.0,73.129,73.2414,73.0858,73.1204,83016.0
2022-08-15 15:15:00,84.6,84.63,84.44,84.46,106967.0,73.1204,73.1463,72.9821,72.9994,106967.0
2022-08-15 15:20:00,84.46,84.57,84.46,84.53,37200.0,72.9994,73.0945,72.9994,73.0599,37200.0
2022-08-15 15:25:00,84.53,84.53,84.47,84.48,28180.0,73.0599,73.0599,73.008,73.0167,28180.0
2022-08-15 15:30:00,84.48,84.55,84.47,84.54,47075.0,73.0167,73.0772,73.008,73.0685,47075.0
2022-08-15 15:35:00,84.54,84.57,84.5,84.55,56685.0,73.0685,73.0945,73.034,73.0772,56685.0
2022-08-15 15:40:00,84.55,84.6,84.54,84.58,46852.0,73.0772,73.1204,73.0685,73.1031,46852.0
2022-08-15 15:45:00,84.58,84.71,84.57,84.71,67075.0,73.1031,73.2155,73.0945,73.2155,67075.0
2022-08-15 15:50:00,84.71,84.79,84.68,84.7,143114.0,73.2155,73.2846,73.1895,73.2068,143114.0
2022-08-15 15:55:00,84.69,84.81,84.61,84.65,308149.0,73.1982,73.3019,73.129,73.1636,308149.0
2022-08-16 09:30:00,84.72,85.19,84.47,85.19,98300.0,73.2241,73.6303,73.008,73.6303,98300.0
2022-08-16 09:35:00,85.22,85.47,85.15,85.44,47981.0,73.6563,73.8723,73.5958,73.8464,47981.0
2022-08-16 09:40:00,85.43,85.54,85.42,85.52,70499.0,73.8378,73.9328,73.8291,73.9156,70499.0
2022-08-16 09:45:00,85.53,85.79,85.47,85.76,172327.0,73.9242,74.1489,73.8723,74.123,172327.0
2022-08-16 09:50:00,85.75,85.78,85.6,85.66,88898.0,74.1143,74.1403,73.9847,74.0366,88898.0
2022-08-16 09:55:00,85.69,85.78,85.49,85.61,96113.0,74.0625,74.1403,73.8896,73.9933,96113.0
2022-08-16 10:00:00,85.62,85.77,85.6,85.67,53166.0,74.002,74.1316,73.9847,74.0452,53166.0
2022-08-16 10:05:00,85.67,85.74,85.62,85.73,20389.0,74.0452,74.1057,74.002,74.0971,20389.0
2022-08-16 10:10:00,85.74,85.78,85.53,85.55,21943.0,74.1057,74.1403,73.9242,73.9415,21943.0
2022-08-16 10:15:00,85.55,85.59,85.39,85.39,14618.0,73.9415,73.9761,73.8032,73.8032,14618.0
2022-08-16 10:20:00,85.4,85.43,85.33,85.34,17125.0,73.8118,73.8378,73.7513,73.76,17125.0
2022-08-16 10:25:00,85.34,85.42,85.28,85.4,29196.0,73.76,73.8291,73.7081,73.8118,29196.0
2022-08-16 10:30:00,85.4,85.6,85.4,85.6,16032.0,73.8118,73.9847,73.8118,73.9847,16032.0
2022-08-16 10:35:00,85.63,85.63,85.46,85.48,36612.0,74.0106,74.0106,73.8637,73.881,36612.0
2022-08-16 10:40:00,85.47,85.48,85.38,85.47,15972.0,73.8723,73.881,73.7946,73.8723,15972.0
2022-08-16 10:45:00,85.48,85.53,85.43,85.47,23309.0,73.881,73.9242,73.8378,73.8723,23309.0
2022-08-16 10:50:00,85.46,85.53,85.36,85.52,16776.0,73.8637,73.9242,73.7773,73.9156,16776.0
2022-08-16 10:55:00,85.53,85.55,85.44,85.55,14459.0,73.9242,73.9415,73.8464,73.9415,14459.0
2022-08-16 11:00:00,85.56,85.63,85.49,85.58,20526.0,73.9501,74.0106,73.8896,73.9674,20526.0
2022-08-16 11:05:00,85.59,85.68,85.59,85.65,17379.0,73.9761,74.0538,73.9761,74.0279,17379.0
2022-08-16 11:10:00,85.65,85.69,85.59,85.69,35891.0,74.0279,74.0625,73.9761,74.0625,35891.0
2022-08-16 11:15:00,85.69,85.71,85.65,85.68,22585.0,74.0625,74.0798,74.0279,74.0538,22585.0
2022-08-16 11:20:00,85.7,85.7,85.64,85.66,26890.0,74.0711,74.0711,74.0193,74.0366,26890.0
2022-08-16 11:25:00,85.67,85.69,85.61,85.66,41464.0,74.0452,74.0625,73.9933,74.0366,41464.0
2022-08-16 11:30:00,85.66,85.7,85.6,85.66,19207.0,74.0366,74.0711,73.9847,74.0366,19207.0
2022-08-16 11:35:00,85.66,85.7,85.54,85.55,29614.0,74.0366,74.0711,73.9328,73.9415,29614.0
2022-08-16 11:40:00,85.55,85.56,85.37,85.43,11375.0,73.9415,73.9501,73.7859,73.8378,11375.0
2022-08-16 11:45:00,85.42,85.45,85.35,85.45,15980.0,73.8291,73.8551,73.7686,73.8551,15980.0
2022-08-16 11:50:00,85.46,85.49,85.39,85.44,11907.0,73.8637,73.8896,73.8032,73.8464,11907.0
2022-08-16 11:55:00,85.44,85.44,85.35,85.35,17786.0,73.8464,73.8464,73.7686,73.7686,17786.0
2022-08-16 12:00:00,85.35,85.35,85.22,85.29,9386.0,73.7686,73.7686,73.6563,73.7168,9386.0
2022-08-16 12:05:00,85.3,85.34,85.25,85.34,12440.0,73.7254,73.76,73.6822,73.76,12440.0
2022-08-16 12:10:00,85.35,85.41,85.35,85.4,14129.0,73.7686,73.8205,73.7686,73.8118,14129.0
2022-08-16 12:15:00,85.4,85.45,85.38,85.4,21301.0,73.8118,73.8551,73.7946,73.8118,21301.0
2022-08-16 12:20:00,85.4,85.46,85.39,85.45,15772.0,73.8118,73.8637,73.8032,73.8551,15772.0
2022-08-16 12:25:00,85.45,85.5,85.45,85.45,9020.0,73.8551,73.8983,73.8551,73.8551,9020.0
2022-08-16 12:30:00,85.44,85.5,85.44,85.48,10459.0,73.8464,73.8983,73.8464,73.881,10459.0
2022-08-16 12:35:00,85.47,85.49,85.45,85.45,11190.0,73.8723,73.8896,73.8551,73.8551,11190.0
2022-08-16 12:40:00,85.45,85.49,85.42,85.44,12634.0,73.8551,73.8896,73.8291,73.8464,12634.0
2022-08-16 12:45:00,85.45,85.47,85.37,85.38,11546.0,73.8551,73.8723,73.7859,73.7946,11546.0
2022-08-16 12:50:00,85.38,85.38,85.32,85.36,10590.0,73.7946,73.7946,73.7427,73.7773,10590.0
2022-08-16 12:55:00,85.35,85.35,85.25,85.26,14111.0,73.7686,73.7686,73.6822,73.6908,14111.0
2022-08-16 13:00:00,85.25,85.31,85.19,85.31,9206.0,73.6822,73.7341,73.6303,73.7341,9206.0
2022-08-16 13:05:00,85.31,85.39,85.29,85.36,27583.0,73.7341,73.8032,73.7168,73.7773,27583.0
2022-08-16 13:10:00,85.35,85.36,85.31,85.35,6606.0,73.7686,73.7773,73.7341,73.7686,6606.0
2022-08-16 13:15:00,85.34,85.34,85.24,85.27,9101.0,73.76,73.76,73.6736,73.6995,9101.0
2022-08-16 13:20:00,85.27,85.29,85.26,85.27,7868.0,73.6995,73.7168,73.6908,73.6995,7868.0
2022-08-16 13:25:00,85.26,85.3,85.26,85.3,6043.0,73.6908,73.7254,73.6908,73.7254,6043.0
2022-08-16 13:30:00,85.29,85.31,85.27,85.31,12114.0,73.7168,73.7341,73.6995,73.7341,12114.0
2022-08-16 13:35:00,85.32,85.33,85.28,85.31,8952.0,73.7427,73.7513,73.7081,73.7341,8952.0
2022-08-16 13:40:00,85.33,85.35,85.32,85.33,6450.0,73.7513,73.7686,73.7427,73.7513,6450.0
2022-08-16 13:45:00,85.33,85.4,85.33,85.38,7939.0,73.7513,73.8118,73.7513,73.7946,7939.0
2022-08-16 13:50:00,85.38,85.42,85.34,85.34,5993.0,73.7946,73.8291,73.76,73.76,5993.0
2022-08-16 13:55:00,85.34,85.45,85.34,85.45,17771.0,73.76,73.8551,73.76,73.8551,17771.0
2022-08-16 14:00:00,85.46,85.56,85.42,85.56,21183.0,73.8637,73.9501,73.8291,73.9501,21183.0
2022-08-16 14:05:00,85.56,85.69,85.54,85.67,24399.0,73.9501,74.0625,73.9328,74.0452,24399.0
2022-08-16 14:10:00,85.67,85.68,85.58,85.59,24051.0,74.0452,74.0538,73.9674,73.9761,24051.0
2022-08-16 14:15:00,85.6,85.66,85.57,85.58,19039.0,73.9847,74.0366,73.9588,73.9674,19039.0
2022-08-16 14:20:00,85.58,85.58,85.5,85.54,19126.0,73.9674,73.9674,73.8983,73.9328,19126.0
2022-08-16 14:25:00,85.54,85.55,85.49,85.53,18039.0,73.9328,73.9415,73.8896,73.9242,18039.0
2022-08-16 14:30:00,85.53,85.56,85.51,85.54,17057.0,73.9242,73.9501,73.9069,73.9328,17057.0
2022-08-16 14:35:00,85.55,85.59,85.46,85.46,20528.0,73.9415,73.9761,73.8637,73.8637,20528.0
2022-08-16 14:40:00,85.45,85.45,85.37,85.39,19140.0,73.8551,73.8551,73.7859,73.8032,19140.0
2022-08-16 14:45:00,85.39,85.39,85.28,85.29,26194.0,73.8032,73.8032,73.7081,73.7168,26194.0
2022-08-16 14:50:00,85.28,85.28,85.21,85.23,67492.0,73.7081,73.7081,73.6476,73.6649,67492.0
2022-08-16 14:55:00,85.23,85.32,85.22,85.29,22518.0,73.6649,73.7427,73.6563,73.7168,22518.0
2022-08-16 15:00:00,85.29,85.29,85.24,85.28,17991.0,73.7168,73.7168,73.6736,73.7081,17991.0
2022-08-16 15:05:00,85.27,85.3,85.24,85.3,18017.0,73.6995,73.7254,73.6736,73.7254,18017.0
2022-08-16 15:10:00,85.3,85.3,85.18,85.2,27878.0,73.7254,73.7254,73.6217,73.639,27878.0
2022-08-16 15:15:00,85.2,85.23,85.16,85.18,28160.0,73.639,73.6649,73.6044,73.6217,28160.0
2022-08-16 15:20:00,85.17,85.25,85.16,85.25,21411.0,73.6131,73.6822,73.6044,73.6822,21411.0
2022-08-16 15:25:00,85.25,85.25,85.13,85.17,32105.0,73.6822,73.6822,73.5785,73.6131,32105.0
2022-08-16 15:30:00,85.16,85.2,85.12,85.2,46034.0,73.6044,73.639,73.5698,73.639,46034.0
2022-08-16 15:35:00,85.19,85.21,85.16,85.19,41981.0,73.6303,73.6476,73.6044,73.6303,41981.0
2022-08-16 15:40:00,85.18,85.28,85.16,85.27,33356.0,73.6217,73.7081,73.6044,73.6995,33356.0
2022-08-16 15:45:00,85.27,85.45,85.26,85.42,59552.0,73.6995,73.8551,73.6908,73.8291,59552.0
2022-08-16 15:50:00,85.43,85.49,85.39,85.45,84269.0,73.8378,73.8896,73.8032,73.8551,84269.0
2022-08-16 15:55:00,85.45,85.52,85.34,85.44,271642.0,73.8551,73.9156,73.76,73.8464,271642.0
2022-08-17 09:30:00,85.3,85.74,85.0,85.65,51178.0,73.7254,74.1057,73.4661,74.0279,51178.0
2022-08-17 09:35:00,85.64,85.68,85.54,85.62,9590.0,74.0193,74.0538,73.9328,74.002,9590.0
2022-08-17 09:40:00,85.61,86.03,85.56,86.0,49016.0,73.9933,74.3564,73.9501,74.3304,49016.0
2022-08-17 09:45:00,86.0,86.03,85.87,86.03,30130.0,74.3304,74.3564,74.2181,74.3564,30130.0
2022-08-17 09:50:00,86.03,86.11,86.0,86.04,33318.0,74.3564,74.4255,74.3304,74.365,33318.0
2022-08-17 09:55:00,86.03,86.03,85.71,85.71,23929.0,74.3564,74.3564,74.0798,74.0798,23929.0
2022-08-17 10:00:00,85.71,85.86,85.66,85.81,23513.0,74.0798,74.2094,74.0366,74.1662,23513.0
2022-08-17 10:05:00,85.8,85.82,85.72,85.76,9331.0,74.1576,74.1749,74.0884,74.123,9331.0
2022-08-17 10:10:00,85.75,85.85,85.68,85.83,22169.0,74.1143,74.2008,74.0538,74.1835,22169.0
2022-08-17 10:15:00,85.82,85.87,85.78,85.83,22182.0,74.1749,74.2181,74.1403,74.1835,22182.0
2022-08-17 10:20:00,85.81,85.93,85.81,85.89,10782.0,74.1662,74.2699,74.1662,74.2354,10782.0
2022-08-17 10:25:00,85.88,85.88,85.78,85.82,21650.0,74.2267,74.2267,74.1403,74.1749,21650.0
2022-08-17 10:30:00,85.81,85.92,85.8,85.9,15659.0,74.1662,74.2613,74.1576,74.244,15659.0
2022-08-17 10:35:00,85.9,85.97,85.87,85.95,20024.0,74.244,74.3045,74.2181,74.2872,20024.0
2022-08-17 10:40:00,85.94,86.02,85.9,86.02,11914.0,74.2786,74.3477,74.244,74.3477,11914.0
2022-08-17 10:45:00,86.04,86.04,85.95,86.01,27355.0,74.365,74.365,74.2872,74.3391,27355.0
2022-08-17 10:50:00,86.01,86.02,85.86,85.88,11206.0,74.3391,74.3477,74.2094,74.2267,11206.0
2022-08-17 10:55:00,85.87,85.94,85.71,85.71,21315.0,74.2181,74.2786,74.0798,74.0798,21315.0
2022-08-17 11:00:00,85.71,85.74,85.59,85.61,28402.0,74.0798,74.1057,73.9761,73.9933,28402.0
2022-08-17 11:05:00,85.61,85.62,85.43,85.48,17882.0,73.9933,74.002,73.8378,73.881,17882.0
2022-08-17 11:10:00,85.49,85.59,85.45,85.59,13786.0,73.8896,73.9761,73.8551,73.9761,13786.0
2022-08-17 11:15:00,85.61,85.67,85.53,85.63,9740.0,73.9933,74.0452,73.9242,74.0106,9740.0
2022-08-17 11:20:00,85.64,85.77,85.63,85.75,8536.0,74.0193,74.1316,74.0106,74.1143,8536.0
2022-08-17 11:25:00,85.76,85.79,85.74,85.75,4831.0,74.123,74.1489,74.1057,74.1143,4831.0
2022-08-17 11:30:00,85.78,85.79,85.71,85.74,4856.0,74.1403,74.1489,74.0798,74.1057,4856.0
2022-08-17 11:35:00,85.73,85.77,85.69,85.71,8284.0,74.0971,74.1316,74.0625,74.0798,8284.0
2022-08-17 11:40:00,85.72,85.72,85.6,85.63,8665.0,74.0884,74.0884,73.9847,74.0106,8665.0
2022-08-17 11:45:00,85.64,85.64,85.48,85.48,6778.0,74.0193,74.0193,73.881,73.881,6778.0
2022-08-17 11:50:00,85.48,85.54,85.43,85.53,8828.0,73.881,73.9328,73.8378,73.9242,8828.0
2022-08-17 11:55:00,85.52,85.55,85.43,85.43,12761.0,73.9156,73.9415,73.8378,73.8378,12761.0
2022-08-17 12:00:00,85.41,85.47,85.4,85.43,7160.0,73.8205,73.8723,73.8118,73.8378,7160.0
2022-08-17 12:05:00,85.44,85.5,85.38,85.49,10446.0,73.8464,73.8983,73.7946,73.8896,10446.0
2022-08-17 12:10:00,85.51,85.63,85.51,85.63,14653.0,73.9069,74.0106,73.9069,74.0106,14653.0
2022-08-17 12:15:00,85.65,85.68,85.62,85.66,6255.0,74.0279,74.0538,74.002,74.0366,6255.0
2022-08-17 12:20:00,85.66,85.66,85.59,85.59,9329.0,74.0366,74.0366,73.9761,73.9761,9329.0
2022-08-17 12:25:00,85.58,85.65,85.55,85.64,34297.0,73.9674,74.0279,73.9415,74.0193,34297.0
2022-08-17 12:30:00,85.63,85.64,85.54,85.61,25644.0,74.0106,74.0193,73.9328,73.9933,25644.0
2022-08-17 12:35:00,85.62,85.73,85.61,85.67,23550.0,74.002,74.0971,73.9933,74.0452,23550.0
2022-08-17 12:40:00,85.7,85.7,85.63,85.64,4588.0,74.0711,74.0711,74.0106,74.0193,4588.0
2022-08-17 12:45:00,85.65,85.68,85.63,85.65,8074.0,74.0279,74.0538,74.0106,74.0279,8074.0
2022-08-17 12:50:00,85.66,85.69,85.62,85.62,8650.0,74.0366,74.0625,74.002,74.002,8650.0
2022-08-17 12:55:00,85.63,85.69,85.57,85.57,8440.0,74.0106,74.0625,73.9588,73.9588,8440.0
2022-08-17 13:00:00,85.54,85.6,85.53,85.58,15119.0,73.9328,73.9847,73.9242,73.9674,15119.0
2022-08-17 13:05:00,85.6,85.61,85.54,85.57,4762.0,73.9847,73.9933,73.9328,73.9588,4762.0
2022-08-17 13:10:00,85.58,85.68,85.57,85.66,8592.0,73.9674,74.0538,73.9588,74.0366,8592.0
2022-08-17 13:15:00,85.65,85.66,85.58,85.59,6534.0,74.0279,74.0366,73.9674,73.9761,6534.0
2022-08-17 13:20:00,85.58,85.62,85.58,85.6,5247.0,73.9674,74.002,73.9674,73.9847,5247.0
2022-08-17 13:25:00,85.6,85.64,85.56,85.59,12043.0,73.9847,74.0193,73.9501,73.9761,12043.0
2022-08-17 13:30:00,85.58,85.59,85.53,85.57,10485.0,73.9674,73.9761,73.9242,73.9588,10485.0
2022-08-17 13:35:00,85.58,85.59,85.53,85.56,5318.0,73.9674,73.9761,73.9242,73.9501,5318.0
2022-08-17 13:40:00,85.56,85.59,85.54,85.56,9213.0,73.9501,73.9761,73.9328,73.9501,9213.0
2022-08-17 13:45:00,85.55,85.55,85.48,85.55,5662.0,73.9415,73.9415,73.881,73.9415,5662.0
2022-08-17 13:50:00,85.56,85.57,85.53,85.56,7285.0,73.9501,73.9588,73.9242,73.9501,7285.0
2022-08-17 13:55:00,85.57,85.59,85.54,85.58,5273.0,73.9588,73.9761,73.9328,73.9674,5273.0
2022-08-17 14:00:00,85.58,85.71,85.53,85.65,15199.0,73.9674,74.0798,73.9242,74.0279,15199.0
2022-08-17 14:05:00,85.66,85.71,85.6,85.64,8023.0,74.0366,74.0798,73.9847,74.0193,8023.0
2022-08-17 14:10:00,85.63,85.68,85.56,85.66,6603.0,74.0106,74.0538,73.9501,74.0366,6603.0
2022-08-17 14:15:00,85.69,85.72,85.57,85.64,10907.0,74.0625,74.0884,73.9588,74.0193,10907.0
2022-08-17 14:20:00,85.63,85.64,85.51,85.54,6261.0,74.0106,74.0193,73.9069,73.9328,6261.0
2022-08-17 14:25:00,85.55,85.57,85.47,85.49,5000.0,73.9415,73.9588,73.8723,73.8896,5000.0
2022-08-17 14:30:00,85.5,85.54,85.45,85.53,16820.0,73.8983,73.9328,73.8551,73.9242,16820.0
2022-08-17 14:35:00,85.53,85.65,85.53,85.63,12633.0,73.9242,74.0279,73.9242,74.0106,12633.0
2022-08-17 14:40:00,85.63,85.64,85.54,85.57,14409.0,74.0106,74.0193,73.9328,73.9588,14409.0
2022-08-17 14:45:00,85.57,85.64,85.54,85.61,9971.0,73.9588,74.0193,73.9328,73.9933,9971.0
2022-08-17 14:50:00,85.62,85.66,85.57,85.59,9326.0,74.002,74.0366,73.9588,73.9761,9326.0
2022-08-17 14:55:00,85.59,85.64,85.54,85.54,9483.0,73.9761,74.0193,73.9328,73.9328,9483.0
2022-08-17 15:00:00,85.53,85.6,85.51,85.6,16148.0,73.9242,73.9847,73.9069,73.9847,16148.0
2022-08-17 15:05:00,85.61,85.61,85.54,85.57,11639.0,73.9933,73.9933,73.9328,73.9588,11639.0
2022-08-17 15:10:00,85.58,85.6,85.4,85.49,12865.0,73.9674,73.9847,73.8118,73.8896,12865.0
2022-08-17 15:15:00,85.5,85.5,85.43,85.43,9660.0,73.8983,73.8983,73.8378,73.8378,9660.0
2022-08-17 15:20:00,85.42,85.51,85.4,85.49,7697.0,73.8291,73.9069,73.8118,73.8896,7697.0
2022-08-17 15:25:00,85.5,85.52,85.44,85.48,15412.0,73.8983,73.9156,73.8464,73.881,15412.0
2022-08-17 15:30:00,85.49,85.59,85.47,85.57,14591.0,73.8896,73.9761,73.8723,73.9588,14591.0
2022-08-17 15:35:00,85.57,85.66,85.54,85.6,15503.0,73.9588,74.0366,73.9328,73.9847,15503.0
2022-08-17 15:40:00,85.6,85.67,85.6,85.66,20723.0,73.9847,74.0452,73.9847,74.0366,20723.0
2022-08-17 15:45:00,85.66,85.66,85.56,85.57,21693.0,74.0366,74.0366,73.9501,73.9588,21693.0
2022-08-17 15:50:00,85.57,85.66,85.51,85.65,52746.0,73.9588,74.0366,73.9069,74.0279,52746.0
2022-08-17 15:55:00,85.65,85.67,85.59,85.61,106231.0,74.0279,74.0452,73.9761,73.9933,106231.0
2022-08-18 09:30:00,85.77,86.03,85.59,86.03,39654.0,74.1316,74.3564,73.9761,74.3564,39654.0
2022-08-18 09:35:00,86.04,86.07,85.74,85.79,6910.0,74.365,74.3909,74.1057,74.1489,6910.0
2022-08-18 09:40:00,85.75,85.84,85.69,85.69,16888.0,74.1143,74.1921,74.0625,74.0625,16888.0
2022-08-18 09:45:00,85.69,85.96,85.69,85.95,11098.0,74.0625,74.2959,74.0625,74.2872,11098.0
2022-08-18 09:50:00,85.95,85.98,85.81,85.81,13289.0,74.2872,74.3131,74.1662,74.1662,13289.0
2022-08-18 09:55:00,85.83,85.93,85.77,85.92,6469.0,74.1835,74.2699,74.1316,74.2613,6469.0
2022-08-18 10:00:00,85.94,85.99,85.89,85.96,9732.0,74.2786,74.3218,74.2354,74.2959,9732.0
2022-08-18 10:05:00,85.94,85.97,85.89,85.96,5735.0,74.2786,74.3045,74.2354,74.2959,5735.0
2022-08-18 10:10:00,85.97,85.99,85.95,85.99,7613.0,74.3045,74.3218,74.2872,74.3218,7613.0
2022-08-18 10:15:00,85.99,85.99,85.88,85.89,8936.0,74.3218,74.3218,74.2267,74.2354,8936.0
2022-08-18 10:20:00,85.9,85.93,85.81,85.93,5511.0,74.244,74.2699,74.1662,74.2699,5511.0
2022-08-18 10:25:00,85.93,85.98,85.88,85.9,11017.0,74.2699,74.3131,74.2267,74.244,11017.0
2022-08-18 10:30:00,85.92,85.92,85.82,85.87,16271.0,74.2613,74.2613,74.1749,74.2181,16271.0
2022-08-18 10:35:00,85.86,85.87,85.8,85.82,14199.0,74.2094,74.2181,74.1576,74.1749,14199.0
2022-08-18 10:40:00,85.82,85.89,85.81,85.83,8706.0,74.1749,74.2354,74.1662,74.1835,8706.0
2022-08-18 10:45:00,85.83,85.89,85.73,85.81,28100.0,74.1835,74.2354,74.0971,74.1662,28100.0
2022-08-18 10:50:00,85.8,85.84,85.76,85.81,10688.0,74.1576,74.1921,74.123,74.1662,10688.0
2022-08-18 10:55:00,85.82,85.86,85.76,85.81,13541.0,74.1749,74.2094,74.123,74.1662,13541.0
2022-08-18 11:00:00,85.82,85.91,85.82,85.89,5064.0,74.1749,74.2526,74.1749,74.2354,5064.0
2022-08-18 11:05:00,85.89,85.89,85.78,85.84,7355.0,74.2354,74.2354,74.1403,74.1921,7355.0
2022-08-18 11:10:00,85.85,85.86,85.82,85.82,7786.0,74.2008,74.2094,74.1749,74.1749,7786.0
2022-08-18 11:15:00,85.81,85.88,85.79,85.86,7135.0,74.1662,74.2267,74.1489,74.2094,7135.0
2022-08-18 11:20:00,85.88,85.94,85.87,85.94,5711.0,74.2267,74.2786,74.2181,74.2786,5711.0
2022-08-18 11:25:00,85.95,85.97,85.89,85.9,4230.0,74.2872,74.3045,74.2354,74.244,4230.0
2022-08-18 11:30:00,85.92,85.92,85.87,85.88,7483.0,74.2613,74.2613,74.2181,74.2267,7483.0
2022-08-18 11:35:00,85.86,85.95,85.85,85.91,7724.0,74.2094,74.2872,74.2008,74.2526,7724.0
2022-08-18 11:40:00,85.92,85.92,85.87,85.89,5306.0,74.2613,74.2613,74.2181,74.2354,5306.0
2022-08-18 11:45:00,85.9,85.92,85.88,85.92,2339.0,74.244,74.2613,74.2267,74.2613,2339.0
2022-08-18 11:50:00,85.92,85.96,85.86,85.88,4771.0,74.2613,74.2959,74.2094,74.2267,4771.0
2022-08-18 11:55:00,85.86,85.86,85.76,85.8,9035.0,74.2094,74.2094,74.123,74.1576,9035.0
2022-08-18 12:00:00,85.79,85.82,85.77,85.81,10350.0,74.1489,74.1749,74.1316,74.1662,10350.0
2022-08-18 12:05:00,85.8,85.82,85.78,85.82,6474.0,74.1576,74.1749,74.1403,74.1749,6474.0
2022-08-18 12:10:00,85.81,85.84,85.79,85.79,8595.0,74.1662,74.1921,74.1489,74.1489,8595.0
2022-08-18 12:15:00,85.8,85.81,85.77,85.79,8459.0,74.1576,74.1662,74.1316,74.1489,8459.0
2022-08-18 12:20:00,85.79,85.8,85.76,85.78,21801.0,74.1489,74.1576,74.123,74.1403,21801.0
2022-08-18 12:25:00,85.79,85.8,85.65,85.65,17481.0,74.1489,74.1576,74.0279,74.0279,17481.0
2022-08-18 12:30:00,85.64,85.64,85.58,85.62,6538.0,74.0193,74.0193,73.9674,74.002,6538.0
2022-08-18 12:35:00,85.65,85.65,85.59,85.62,4323.0,74.0279,74.0279,73.9761,74.002,4323.0
2022-08-18 12:40:00,85.6,85.62,85.54,85.54,4388.0,73.9847,74.002,73.9328,73.9328,4388.0
2022-08-18 12:45:00,85.54,85.57,85.5,85.54,3396.0,73.9328,73.9588,73.8983,73.9328,3396.0
2022-08-18 12:50:00,85.54,85.54,85.47,85.47,7176.0,73.9328,73.9328,73.8723,73.8723,7176.0
2022-08-18 12:55:00,85.49,85.49,85.42,85.43,7701.0,73.8896,73.8896,73.8291,73.8378,7701.0
2022-08-18 13:00:00,85.44,85.44,85.35,85.35,11617.0,73.8464,73.8464,73.7686,73.7686,11617.0
2022-08-18 13:05:00,85.36,85.46,85.36,85.44,34207.0,73.7773,73.8637,73.7773,73.8464,34207.0
2022-08-18 13:10:00,85.44,85.52,85.44,85.47,8296.0,73.8464,73.9156,73.8464,73.8723,8296.0
2022-08-18 13:15:00,85.46,85.46,85.37,85.37,10109.0,73.8637,73.8637,73.7859,73.7859,10109.0
2022-08-18 13:20:00,85.38,85.4,85.35,85.36,4853.0,73.7946,73.8118,73.7686,73.7773,4853.0
2022-08-18 13:25:00,85.37,85.41,85.35,85.35,8395.0,73.7859,73.8205,73.7686,73.7686,8395.0
2022-08-18 13:30:00,85.35,85.35,85.26,85.29,9842.0,73.7686,73.7686,73.6908,73.7168,9842.0
2022-08-18 13:35:00,85.28,85.28,85.22,85.25,11468.0,73.7081,73.7081,73.6563,73.6822,11468.0
2022-08-18 13:40:00,85.25,85.29,85.24,85.25,6311.0,73.6822,73.7168,73.6736,73.6822,6311.0
2022-08-18 13:45:00,85.26,85.29,85.25,85.27,3677.0,73.6908,73.7168,73.6822,73.6995,3677.0
2022-08-18 13:50:00,85.26,85.32,85.25,85.32,4830.0,73.6908,73.7427,73.6822,73.7427,4830.0
2022-08-18 13:55:00,85.33,85.36,85.28,85.36,7256.0,73.7513,73.7773,73.7081,73.7773,7256.0
2022-08-18 14:00:00,85.38,85.41,85.31,85.39,6613.0,73.7946,73.8205,73.7341,73.8032,6613.0
2022-08-18 14:05:00,85.38,85.46,85.38,85.44,4939.0,73.7946,73.8637,73.7946,73.8464,4939.0
2022-08-18 14:10:00,85.43,85.47,85.38,85.4,7533.0,73.8378,73.8723,73.7946,73.8118,7533.0
2022-08-18 14:15:00,85.41,85.42,85.37,85.4,7393.0,73.8205,73.8291,73.7859,73.8118,7393.0
2022-08-18 14:20:00,85.41,85.47,85.4,85.47,7035.0,73.8205,73.8723,73.8118,73.8723,7035.0
2022-08-18 14:25:00,85.48,85.55,85.47,85.52,6295.0,73.881,73.9415,73.8723,73.9156,6295.0
2022-08-18 14:30:00,85.52,85.52,85.47,85.49,8267.0,73.9156,73.9156,73.8723,73.8896,8267.0
2022-08-18 14:35:00,85.47,85.56,85.47,85.55,8428.0,73.8723,73.9501,73.8723,73.9415,8428.0
2022-08-18 14:40:00,85.55,85.65,85.55,85.64,9308.0,73.9415,74.0279,73.9415,74.0193,9308.0
2022-08-18 14:45:00,85.63,85.67,85.59,85.6,8709.0,74.0106,74.0452,73.9761,73.9847,8709.0
2022-08-18 14:50:00,85.58,85.65,85.57,85.63,6503.0,73.9674,74.0279,73.9588,74.0106,6503.0
2022-08-18 14:55:00,85.64,85.67,85.62,85.63,5226.0,74.0193,74.0452,74.002,74.0106,5226.0
2022-08-18 15:00:00,85.63,85.64,85.6,85.63,10966.0,74.0106,74.0193,73.9847,74.0106,10966.0
2022-08-18 15:05:00,85.63,85.64,85.55,85.58,8412.0,74.0106,74.0193,73.9415,73.9674,8412.0
2022-08-18 15:10:00,85.58,85.61,85.57,85.59,8633.0,73.9674,73.9933,73.9588,73.9761,8633.0
2022-08-18 15:15:00,85.6,85.65,85.59,85.62,12702.0,73.9847,74.0279,73.9761,74.002,12702.0
2022-08-18 15:20:00,85.61,85.65,85.57,85.59,15523.0,73.9933,74.0279,73.9588,73.9761,15523.0
2022-08-18 15:25:00,85.59,85.61,85.55,85.57,14590.0,73.9761,73.9933,73.9415,73.9588,14590.0
2022-08-18 15:30:00,85.57,85.58,85.54,85.55,13762.0,73.9588,73.9674,73.9328,73.9415,13762.0
2022-08-18 15:35:00,85.54,85.59,85.52,85.56,12465.0,73.9328,73.9761,73.9156,73.9501,12465.0
2022-08-18 15:40:00,85.57,85.65,85.57,85.63,13585.0,73.9588,74.0279,73.9588,74.0106,13585.0
2022-08-18 15:45:00,85.64,85.64,85.57,85.62,42290.0,74.0193,74.0193,73.9588,74.002,42290.0
2022-08-18 15:50:00,85.61,85.71,85.6,85.67,63083.0,73.9933,74.0798,73.9847,74.0452,63083.0
2022-08-18 15:55:00,85.66,85.69,85.59,85.68,109145.0,74.0366,74.0625,73.9761,74.0538,109145.0
2022-08-19 09:30:00,85.88,86.28,85.59,85.7,162221.0,74.2267,74.5724,73.9761,74.0711,162221.0
2022-08-19 09:35:00,85.7,85.9,85.67,85.73,18335.0,74.0711,74.244,74.0452,74.0971,18335.0
2022-08-19 09:40:00,85.74,85.91,85.71,85.74,10320.0,74.1057,74.2526,74.0798,74.1057,10320.0
2022-08-19 09:45:00,85.73,85.75,85.63,85.73,7872.0,74.0971,74.1143,74.0106,74.0971,7872.0
2022-08-19 09:50:00,85.69,85.76,85.49,85.49,11297.0,74.0625,74.123,73.8896,73.8896,11297.0
2022-08-19 09:55:00,85.43,85.53,85.28,85.51,14034.0,73.8378,73.9242,73.7081,73.9069,14034.0
2022-08-19 10:00:00,85.52,85.63,85.51,85.62,13753.0,73.9156,74.0106,73.9069,74.002,13753.0
2022-08-19 10:05:00,85.62,85.66,85.56,85.57,9678.0,74.002,74.0366,73.9501,73.9588,9678.0
2022-08-19 10:10:00,85.62,85.72,85.62,85.7,5106.0,74.002,74.0884,74.002,74.0711,5106.0
2022-08-19 10:15:00,85.71,85.77,85.63,85.68,8229.0,74.0798,74.1316,74.0106,74.0538,8229.0
2022-08-19 10:20:00,85.66,85.69,85.62,85.66,5277.0,74.0366,74.0625,74.002,74.0366,5277.0
2022-08-19 10:25:00,85.67,85.79,85.67,85.76,7330.0,74.0452,74.1489,74.0452,74.123,7330.0
2022-08-19 10:30:00,85.76,85.79,85.72,85.77,6374.0,74.123,74.1489,74.0884,74.1316,6374.0
2022-08-19 10:35:00,85.73,85.78,85.67,85.67,8899.0,74.0971,74.1403,74.0452,74.0452,8899.0
2022-08-19 10:40:00,85.66,85.71,85.61,85.61,7612.0,74.0366,74.0798,73.9933,73.9933,7612.0
2022-08-19 10:45:00,85.62,85.68,85.62,85.68,10924.0,74.002,74.0538,74.002,74.0538,10924.0
2022-08-19 10:50:00,85.69,85.72,85.64,85.66,4527.0,74.0625,74.0884,74.0193,74.0366,4527.0
2022-08-19 10:55:00,85.66,85.66,85.55,85.63,6831.0,74.0366,74.0366,73.9415,74.0106,6831.0
2022-08-19 11:00:00,85.64,85.69,85.62,85.63,4838.0,74.0193,74.0625,74.002,74.0106,4838.0
2022-08-19 11:05:00,85.61,85.61,85.52,85.52,8272.0,73.9933,73.9933,73.9156,73.9156,8272.0
2022-08-19 11:10:00,85.51,85.58,85.49,85.52,6460.0,73.9069,73.9674,73.8896,73.9156,6460.0
2022-08-19 11:15:00,85.51,85.54,85.39,85.4,13043.0,73.9069,73.9328,73.8032,73.8118,13043.0
2022-08-19 11:20:00,85.39,85.6,85.38,85.6,6916.0,73.8032,73.9847,73.7946,73.9847,6916.0
2022-08-19 11:25:00,85.6,85.74,85.59,85.71,6247.0,73.9847,74.1057,73.9761,74.0798,6247.0
2022-08-19 11:30:00,85.73,85.75,85.65,85.73,4221.0,74.0971,74.1143,74.0279,74.0971,4221.0
2022-08-19 11:35:00,85.74,85.76,85.68,85.72,7686.0,74.1057,74.123,74.0538,74.0884,7686.0
2022-08-19 11:40:00,85.72,85.77,85.72,85.74,5194.0,74.0884,74.1316,74.0884,74.1057,5194.0
2022-08-19 11:45:00,85.73,85.74,85.66,85.74,8198.0,74.0971,74.1057,74.0366,74.1057,8198.0
2022-08-19 11:50:00,85.75,85.76,85.69,85.74,5228.0,74.1143,74.123,74.0625,74.1057,5228.0
2022-08-19 11:55:00,85.73,85.9,85.73,85.88,8256.0,74.0971,74.244,74.0971,74.2267,8256.0
2022-08-19 12:00:00,85.9,85.91,85.78,85.83,7800.0,74.244,74.2526,74.1403,74.1835,7800.0
2022-08-19 12:05:00,85.87,85.87,85.82,85.86,3791.0,74.2181,74.2181,74.1749,74.2094,3791.0
2022-08-19 12:10:00,85.87,85.96,85.86,85.96,10022.0,74.2181,74.2959,74.2094,74.2959,10022.0
2022-08-19 12:15:00,85.96,85.96,85.89,85.96,9554.0,74.2959,74.2959,74.2354,74.2959,9554.0
2022-08-19 12:20:00,85.97,85.99,85.93,85.94,5210.0,74.3045,74.3218,74.2699,74.2786,5210.0
2022-08-19 12:25:00,85.97,85.97,85.92,85.92,9576.0,74.3045,74.3045,74.2613,74.2613,9576.0
2022-08-19 12:30:00,85.93,85.98,85.91,85.98,8071.0,74.2699,74.3131,74.2526,74.3131,8071.0
2022-08-19 12:35:00,85.99,86.05,85.99,86.04,13320.0,74.3218,74.3736,74.3218,74.365,13320.0
2022-08-19 12:40:00,86.03,86.04,85.97,86.0,10521.0,74.3564,74.365,74.3045,74.3304,10521.0
2022-08-19 12:45:00,86.0,86.07,85.99,86.01,5386.0,74.3304,74.3909,74.3218,74.3391,5386.0
2022-08-19 12:50:00,86.01,86.04,85.97,85.98,6934.0,74.3391,74.365,74.3045,74.3131,6934.0
2022-08-19 12:55:00,85.99,86.0,85.83,85.84,9743.0,74.3218,74.3304,74.1835,74.1921,9743.0
2022-08-19 13:00:00,85.83,85.85,85.77,85.77,10809.0,74.1835,74.2008,74.1316,74.1316,10809.0
2022-08-19 13:05:00,85.78,85.81,85.73,85.79,7721.0,74.1403,74.1662,74.0971,74.1489,7721.0
2022-08-19 13:10:00,85.79,85.83,85.77,85.8,10610.0,74.1489,74.1835,74.1316,74.1576,10610.0
2022-08-19 13:15:00,85.81,85.86,85.8,85.83,6788.0,74.1662,74.2094,74.1576,74.1835,6788.0
2022-08-19 13:20:00,85.85,85.91,85.85,85.9,4766.0,74.2008,74.2526,74.2008,74.244,4766.0
2022-08-19 13:25:00,85.9,85.9,85.85,85.89,5317.0,74.244,74.244,74.2008,74.2354,5317.0
2022-08-19 13:30:00,85.88,85.88,85.8,85.88,5793.0,74.2267,74.2267,74.1576,74.2267,5793.0
2022-08-19 13:35:00,85.86,85.89,85.84,85.88,8827.0,74.2094,74.2354,74.1921,74.2267,8827.0
2022-08-19 13:40:00,85.88,85.88,85.82,85.84,5770.0,74.2267,74.2267,74.1749,74.1921,5770.0
2022-08-19 13:45:00,85.83,85.89,85.8,85.85,7085.0,74.1835,74.2354,74.1576,74.2008,7085.0
2022-08-19 13:50:00,85.86,85.92,85.83,85.89,9182.0,74.2094,74.2613,74.1835,74.2354,9182.0
2022-08-19 13:55:00,85.9,85.94,85.9,85.9,7357.0,74.244,74.2786,74.244,74.244,7357.0
2022-08-19 14:00:00,85.9,85.93,85.87,85.91,10550.0,74.244,74.2699,74.2181,74.2526,10550.0
2022-08-19 14:05:00,85.9,85.9,85.75,85.77,7701.0,74.244,74.244,74.1143,74.1316,7701.0
2022-08-19 14:10:00,85.78,85.78,85.66,85.66,8973.0,74.1403,74.1403,74.0366,74.0366,8973.0
2022-08-19 14:15:00,85.63,85.68,85.62,85.67,7754.0,74.0106,74.0538,74.002,74.0452,7754.0
2022-08-19 14:20:00,85.67,85.79,85.66,85.77,9818.0,74.0452,74.1489,74.0366,74.1316,9818.0
2022-08-19 14:25:00,85.77,85.77,85.71,85.72,5112.0,74.1316,74.1316,74.0798,74.0884,5112.0
2022-08-19 14:30:00,85.71,85.71,85.62,85.62,7590.0,74.0798,74.0798,74.002,74.002,7590.0
2022-08-19 14:35:00,85.61,85.61,85.53,85.53,5212.0,73.9933,73.9933,73.9242,73.9242,5212.0
2022-08-19 14:40:00,85.52,85.55,85.48,85.54,12061.0,73.9156,73.9415,73.881,73.9328,12061.0
2022-08-19 14:45:00,85.57,85.58,85.52,85.55,4116.0,73.9588,73.9674,73.9156,73.9415,4116.0
2022-08-19 14:50:00,85.54,85.55,85.49,85.51,8628.0,73.9328,73.9415,73.8896,73.9069,8628.0
2022-08-19 14:55:00,85.52,85.52,85.46,85.51,5625.0,73.9156,73.9156,73.8637,73.9069,5625.0
2022-08-19 15:00:00,85.5,85.51,85.37,85.37,6922.0,73.8983,73.9069,73.7859,73.7859,6922.0
2022-08-19 15:05:00,85.36,85.4,85.33,85.36,7061.0,73.7773,73.8118,73.7513,73.7773,7061.0
2022-08-19 15:10:00,85.35,85.48,85.32,85.48,12718.0,73.7686,73.881,73.7427,73.881,12718.0
2022-08-19 15:15:00,85.47,85.53,85.46,85.51,10984.0,73.8723,73.9242,73.8637,73.9069,10984.0
2022-08-19 15:20:00,85.51,85.53,85.46,85.47,7810.0,73.9069,73.9242,73.8637,73.8723,7810.0
2022-08-19 15:25:00,85.47,85.47,85.41,85.45,6286.0,73.8723,73.8723,73.8205,73.8551,6286.0
2022-08-19 15:30:00,85.45,85.46,85.42,85.44,6860.0,73.8551,73.8637,73.8291,73.8464,6860.0
2022-08-19 15:35:00,85.45,85.51,85.42,85.51,8723.0,73.8551,73.9069,73.8291,73.9069,8723.0
2022-08-19 15:40:00,85.51,85.58,85.47,85.57,12015.0,73.9069,73.9674,73.8723,73.9588,12015.0
2022-08-19 15:45:00,85.57,85.6,85.52,85.58,29575.0,73.9588,73.9847,73.9156,73.9674,29575.0
2022-08-19 15:50:00,85.57,85.64,85.51,85.61,46946.0,73.9588,74.0193,73.9069,73.9933,46946.0
2022-08-19 15:55:00,85.62,85.67,85.53,85.61,155276.0,74.002,74.0452,73.9242,73.9933,155276.0
2022-08-22 09:30:00,85.35,85.48,85.17,85.46,38260.0,73.7686,73.881,73.6131,73.8637,38260.0
2022-08-22 09:35:00,85.45,85.54,85.28,85.46,11634.0,73.8551,73.9328,73.7081,73.8637,11634.0
2022-08-22 09:40:00,85.42,85.42,85.16,85.23,12043.0,73.8291,73.8291,73.6044,73.6649,12043.0
2022-08-22 09:45:00,85.25,85.31,85.16,85.31,16531.0,73.6822,73.7341,73.6044,73.7341,16531.0
2022-08-22 09:50:00,85.33,85.4,85.27,85.35,13067.0,73.7513,73.8118,73.6995,73.7686,13067.0
2022-08-22 09:55:00,85.32,85.45,85.25,85.45,17979.0,73.7427,73.8551,73.6822,73.8551,17979.0
2022-08-22 10:00:00,85.44,85.61,85.44,85.49,17017.0,73.8464,73.9933,73.8464,73.8896,17017.0
2022-08-22 10:05:00,85.5,85.54,85.45,85.5,4928.0,73.8983,73.9328,73.8551,73.8983,4928.0
2022-08-22 10:10:00,85.51,85.58,85.48,85.55,6561.0,73.9069,73.9674,73.881,73.9415,6561.0
2022-08-22 10:15:00,85.51,85.55,85.45,85.51,8062.0,73.9069,73.9415,73.8551,73.9069,8062.0
2022-08-22 10:20:00,85.51,85.63,85.51,85.61,4706.0,73.9069,74.0106,73.9069,73.9933,4706.0
2022-08-22 10:25:00,85.62,85.62,85.48,85.5,7505.0,74.002,74.002,73.881,73.8983,7505.0
2022-08-22 10:30:00,85.53,85.6,85.53,85.56,6537.0,73.9242,73.9847,73.9242,73.9501,6537.0
2022-08-22 10:35:00,85.56,85.58,85.42,85.42,15773.0,73.9501,73.9674,73.8291,73.8291,15773.0
2022-08-22 10:40:00,85.43,85.58,85.42,85.56,22126.0,73.8378,73.9674,73.8291,73.9501,22126.0
2022-08-22 10:45:00,85.56,85.56,85.33,85.42,13474.0,73.9501,73.9501,73.7513,73.8291,13474.0
2022-08-22 10:50:00,85.4,85.43,85.26,85.31,10942.0,73.8118,73.8378,73.6908,73.7341,10942.0
2022-08-22 10:55:00,85.3,85.33,85.24,85.31,13084.0,73.7254,73.7513,73.6736,73.7341,13084.0
2022-08-22 11:00:00,85.31,85.32,85.25,85.29,15841.0,73.7341,73.7427,73.6822,73.7168,15841.0
2022-08-22 11:05:00,85.29,85.31,85.24,85.25,5130.0,73.7168,73.7341,73.6736,73.6822,5130.0
2022-08-22 11:10:00,85.26,85.28,85.17,85.17,9262.0,73.6908,73.7081,73.6131,73.6131,9262.0
2022-08-22 11:15:00,85.15,85.19,85.12,85.17,11373.0,73.5958,73.6303,73.5698,73.6131,11373.0
2022-08-22 11:20:00,85.18,85.24,85.15,85.15,7811.0,73.6217,73.6736,73.5958,73.5958,7811.0
2022-08-22 11:25:00,85.16,85.19,85.09,85.13,9067.0,73.6044,73.6303,73.5439,73.5785,9067.0
2022-08-22 11:30:00,85.14,85.18,85.09,85.14,7625.0,73.5871,73.6217,73.5439,73.5871,7625.0
2022-08-22 11:35:00,85.14,85.16,85.03,85.05,13635.0,73.5871,73.6044,73.492,73.5093,13635.0
2022-08-22 11:40:00,85.05,85.06,84.98,84.98,8106.0,73.5093,73.518,73.4488,73.4488,8106.0
2022-08-22 11:45:00,84.98,84.98,84.86,84.94,5476.0,73.4488,73.4488,73.3451,73.4143,5476.0
2022-08-22 11:50:00,84.95,85.05,84.94,84.99,7505.0,73.4229,73.5093,73.4143,73.4575,7505.0
2022-08-22 11:55:00,84.98,85.03,84.97,85.01,5585.0,73.4488,73.492,73.4402,73.4748,5585.0
2022-08-22 12:00:00,85.0,85.06,85.0,85.01,6713.0,73.4661,73.518,73.4661,73.4748,6713.0
2022-08-22 12:05:00,85.02,85.02,84.95,84.97,7402.0,73.4834,73.4834,73.4229,73.4402,7402.0
2022-08-22 12:10:00,84.97,85.0,84.95,84.99,5034.0,73.4402,73.4661,73.4229,73.4575,5034.0
2022-08-22 12:15:00,85.0,85.0,84.95,84.98,3091.0,73.4661,73.4661,73.4229,73.4488,3091.0
2022-08-22 12:20:00,85.02,85.09,85.02,85.07,4304.0,73.4834,73.5439,73.4834,73.5266,4304.0
2022-08-22 12:25:00,85.08,85.1,85.01,85.02,5587.0,73.5353,73.5525,73.4748,73.4834,5587.0
2022-08-22 12:30:00,85.02,85.02,84.96,84.99,2920.0,73.4834,73.4834,73.4315,73.4575,2920.0
2022-08-22 12:35:00,84.98,85.02,84.97,85.01,5306.0,73.4488,73.4834,73.4402,73.4748,5306.0
2022-08-22 12:40:00,85.0,85.01,84.89,84.91,10592.0,73.4661,73.4748,73.371,73.3883,10592.0
2022-08-22 12:45:00,84.91,84.91,84.83,84.89,4353.0,73.3883,73.3883,73.3192,73.371,4353.0
2022-08-22 12:50:00,84.86,84.89,84.83,84.89,11418.0,73.3451,73.371,73.3192,73.371,11418.0
2022-08-22 12:55:00,84.88,84.9,84.85,84.85,8652.0,73.3624,73.3797,73.3365,73.3365,8652.0
2022-08-22 13:00:00,84.85,84.89,84.84,84.87,9690.0,73.3365,73.371,73.3278,73.3538,9690.0
2022-08-22 13:05:00,84.85,84.86,84.82,84.84,11282.0,73.3365,73.3451,73.3105,73.3278,11282.0
2022-08-22 13:10:00,84.84,84.84,84.76,84.82,6393.0,73.3278,73.3278,73.2587,73.3105,6393.0
2022-08-22 13:15:00,84.83,84.84,84.76,84.76,12886.0,73.3192,73.3278,73.2587,73.2587,12886.0
2022-08-22 13:20:00,84.77,84.79,84.73,84.75,12461.0,73.2673,73.2846,73.2328,73.25,12461.0
2022-08-22 13:25:00,84.75,84.82,84.74,84.78,13160.0,73.25,73.3105,73.2414,73.276,13160.0
2022-08-22 13:30:00,84.78,84.78,84.69,84.69,10296.0,73.276,73.276,73.1982,73.1982,10296.0
2022-08-22 13:35:00,84.69,84.7,84.65,84.68,15026.0,73.1982,73.2068,73.1636,73.1895,15026.0
2022-08-22 13:40:00,84.67,84.67,84.62,84.64,21349.0,73.1809,73.1809,73.1377,73.155,21349.0
2022-08-22 13:45:00,84.63,84.64,84.62,84.64,12178.0,73.1463,73.155,73.1377,73.155,12178.0
2022-08-22 13:50:00,84.64,84.64,84.53,84.54,21242.0,73.155,73.155,73.0599,73.0685,21242.0
2022-08-22 13:55:00,84.53,84.53,84.4,84.41,16503.0,73.0599,73.0599,72.9475,72.9562,16503.0
2022-08-22 14:00:00,84.42,84.48,84.41,84.46,31951.0,72.9648,73.0167,72.9562,72.9994,31951.0
2022-08-22 14:05:00,84.45,84.46,84.35,84.36,19503.0,72.9908,72.9994,72.9043,72.913,19503.0
2022-08-22 14:10:00,84.36,84.38,84.31,84.31,17686.0,72.913,72.9302,72.8697,72.8697,17686.0
2022-08-22 14:15:00,84.32,84.32,84.22,84.29,38682.0,72.8784,72.8784,72.792,72.8525,38682.0
2022-08-22 14:20:00,84.29,84.33,84.27,84.32,9775.0,72.8525,72.887,72.8352,72.8784,9775.0
2022-08-22 14:25:00,84.33,84.4,84.32,84.39,23415.0,72.887,72.9475,72.8784,72.9389,23415.0
2022-08-22 14:30:00,84.4,84.46,84.39,84.46,6884.0,72.9475,72.9994,72.9389,72.9994,6884.0
2022-08-22 14:35:00,84.48,84.56,84.45,84.53,13019.0,73.0167,73.0858,72.9908,73.0599,13019.0
2022-08-22 14:40:00,84.56,84.57,84.49,84.49,7284.0,73.0858,73.0945,73.0253,73.0253,7284.0
2022-08-22 14:45:00,84.48,84.56,84.48,84.54,8350.0,73.0167,73.0858,73.0167,73.0685,8350.0
2022-08-22 14:50:00,84.53,84.55,84.51,84.53,8090.0,73.0599,73.0772,73.0426,73.0599,8090.0
2022-08-22 14:55:00,84.53,84.55,84.49,84.5,8180.0,73.0599,73.0772,73.0253,73.034,8180.0
2022-08-22 15:00:00,84.5,84.56,84.5,84.52,12931.0,73.034,73.0858,73.034,73.0513,12931.0
2022-08-22 15:05:00,84.53,84.58,84.51,84.52,17227.0,73.0599,73.1031,73.0426,73.0513,17227.0
2022-08-22 15:10:00,84.53,84.56,84.51,84.53,15090.0,73.0599,73.0858,73.0426,73.0599,15090.0
2022-08-22 15:15:00,84.53,84.54,84.47,84.48,10740.0,73.0599,73.0685,73.008,73.0167,10740.0
2022-08-22 15:20:00,84.47,84.48,84.43,84.46,18770.0,73.008,73.0167,72.9735,72.9994,18770.0
2022-08-22 15:25:00,84.45,84.5,84.38,84.4,12414.0,72.9908,73.034,72.9302,72.9475,12414.0
2022-08-22 15:30:00,84.42,84.44,84.34,84.34,11973.0,72.9648,72.9821,72.8957,72.8957,11973.0
2022-08-22 15:35:00,84.33,84.48,84.32,84.48,33497.0,72.887,73.0167,72.8784,73.0167,33497.0
2022-08-22 15:40:00,84.49,84.52,84.34,84.35,21521.0,73.0253,73.0513,72.8957,72.9043,21521.0
2022-08-22 15:45:00,84.35,84.44,84.33,84.43,26822.0,72.9043,72.9821,72.887,72.9735,26822.0
2022-08-22 15:50:00,84.43,84.6,84.41,84.58,48788.0,72.9735,73.1204,72.9562,73.1031,48788.0
2022-08-22 15:55:00,84.59,84.6,84.48,84.57,107747.0,73.1118,73.1204,73.0167,73.0945,107747.0
2022-08-23 09:30:00,84.66,84.72,84.17,84.21,34834.0,73.1723,73.2241,72.7487,72.7833,34834.0
2022-08-23 09:35:00,84.24,84.25,84.0,84.02,16960.0,72.8092,72.8179,72.6018,72.6191,16960.0
2022-08-23 09:40:00,84.03,84.16,83.98,84.05,20305.0,72.6277,72.7401,72.5845,72.645,20305.0
2022-08-23 09:45:00,84.06,84.11,83.93,84.08,21055.0,72.6537,72.6969,72.5413,72.671,21055.0
2022-08-23 09:50:00,84.06,84.14,83.83,83.85,13290.0,72.6537,72.7228,72.4549,72.4722,13290.0
2022-08-23 09:55:00,83.84,83.96,83.78,83.88,10737.0,72.4635,72.5672,72.4117,72.4981,10737.0
2022-08-23 10:00:00,83.88,83.97,83.78,83.87,26949.0,72.4981,72.5759,72.4117,72.4895,26949.0
2022-08-23 10:05:00,83.87,83.93,83.84,83.88,13017.0,72.4895,72.5413,72.4635,72.4981,13017.0
2022-08-23 10:10:00,83.89,83.94,83.83,83.89,17863.0,72.5067,72.55,72.4549,72.5067,17863.0
2022-08-23 10:15:00,83.91,83.94,83.8,83.84,10970.0,72.524,72.55,72.429,72.4635,10970.0
2022-08-23 10:20:00,83.8,83.94,83.8,83.94,6845.0,72.429,72.55,72.429,72.55,6845.0
2022-08-23 10:25:00,83.97,84.05,83.95,83.98,9702.0,72.5759,72.645,72.5586,72.5845,9702.0
2022-08-23 10:30:00,83.97,84.11,83.97,84.06,16759.0,72.5759,72.6969,72.5759,72.6537,16759.0
2022-08-23 10:35:00,84.07,84.07,83.85,83.87,9753.0,72.6623,72.6623,72.4722,72.4895,9753.0
2022-08-23 10:40:00,83.88,83.88,83.74,83.8,9876.0,72.4981,72.4981,72.3771,72.429,9876.0
2022-08-23 10:45:00,83.8,83.8,83.74,83.74,5215.0,72.429,72.429,72.3771,72.3771,5215.0
2022-08-23 10:50:00,83.76,83.81,83.74,83.78,8339.0,72.3944,72.4376,72.3771,72.4117,8339.0
2022-08-23 10:55:00,83.78,83.78,83.63,83.69,6262.0,72.4117,72.4117,72.282,72.3339,6262.0
2022-08-23 11:00:00,83.68,83.68,83.53,83.56,11614.0,72.3252,72.3252,72.1956,72.2215,11614.0
2022-08-23 11:05:00,83.56,83.59,83.47,83.49,7766.0,72.2215,72.2474,72.1437,72.161,7766.0
2022-08-23 11:10:00,83.48,83.56,83.42,83.55,7252.0,72.1524,72.2215,72.1005,72.2129,7252.0
2022-08-23 11:15:00,83.56,83.69,83.56,83.6,8228.0,72.2215,72.3339,72.2215,72.2561,8228.0
2022-08-23 11:20:00,83.62,83.71,83.6,83.64,7544.0,72.2734,72.3512,72.2561,72.2907,7544.0
2022-08-23 11:25:00,83.64,83.7,83.62,83.67,8041.0,72.2907,72.3425,72.2734,72.3166,8041.0
2022-08-23 11:30:00,83.66,83.75,83.64,83.72,8291.0,72.3079,72.3857,72.2907,72.3598,8291.0
2022-08-23 11:35:00,83.73,83.83,83.71,83.8,15586.0,72.3684,72.4549,72.3512,72.429,15586.0
2022-08-23 11:40:00,83.81,83.89,83.8,83.84,7963.0,72.4376,72.5067,72.429,72.4635,7963.0
2022-08-23 11:45:00,83.82,83.83,83.74,83.77,10775.0,72.4462,72.4549,72.3771,72.403,10775.0
2022-08-23 11:50:00,83.77,83.78,83.7,83.73,5893.0,72.403,72.4117,72.3425,72.3684,5893.0
2022-08-23 11:55:00,83.72,83.73,83.67,83.73,7025.0,72.3598,72.3684,72.3166,72.3684,7025.0
2022-08-23 12:00:00,83.72,83.72,83.67,83.71,6560.0,72.3598,72.3598,72.3166,72.3512,6560.0
2022-08-23 12:05:00,83.71,83.72,83.66,83.7,4529.0,72.3512,72.3598,72.3079,72.3425,4529.0
2022-08-23 12:10:00,83.7,83.7,83.64,83.65,4823.0,72.3425,72.3425,72.2907,72.2993,4823.0
2022-08-23 12:15:00,83.64,83.64,83.57,83.59,7721.0,72.2907,72.2907,72.2302,72.2474,7721.0
2022-08-23 12:20:00,83.58,83.58,83.48,83.5,7162.0,72.2388,72.2388,72.1524,72.1697,7162.0
2022-08-23 12:25:00,83.51,83.58,83.49,83.5,6811.0,72.1783,72.2388,72.161,72.1697,6811.0
2022-08-23 12:30:00,83.49,83.54,83.48,83.53,8402.0,72.161,72.2042,72.1524,72.1956,8402.0
2022-08-23 12:35:00,83.54,83.66,83.51,83.63,10212.0,72.2042,72.3079,72.1783,72.282,10212.0
2022-08-23 12:40:00,83.64,83.72,83.62,83.72,6091.0,72.2907,72.3598,72.2734,72.3598,6091.0
2022-08-23 12:45:00,83.71,83.74,83.67,83.7,8463.0,72.3512,72.3771,72.3166,72.3425,8463.0
2022-08-23 12:50:00,83.7,83.81,83.7,83.81,5594.0,72.3425,72.4376,72.3425,72.4376,5594.0
2022-08-23 12:55:00,83.81,83.84,83.79,83.8,6175.0,72.4376,72.4635,72.4203,72.429,6175.0
2022-08-23 13:00:00,83.8,83.87,83.8,83.82,8833.0,72.429,72.4895,72.429,72.4462,8833.0
2022-08-23 13:05:00,83.8,83.8,83.72,83.76,7349.0,72.429,72.429,72.3598,72.3944,7349.0
2022-08-23 13:10:00,83.75,83.83,83.75,83.81,8466.0,72.3857,72.4549,72.3857,72.4376,8466.0
2022-08-23 13:15:00,83.81,83.87,83.81,83.87,21458.0,72.4376,72.4895,72.4376,72.4895,21458.0
2022-08-23 13:20:00,83.87,83.89,83.82,83.84,11041.0,72.4895,72.5067,72.4462,72.4635,11041.0
2022-08-23 13:25:00,83.86,83.92,83.84,83.89,6839.0,72.4808,72.5327,72.4635,72.5067,6839.0
2022-08-23 13:30:00,83.9,83.99,83.89,83.94,6413.0,72.5154,72.5932,72.5067,72.55,6413.0
2022-08-23 13:35:00,83.94,83.98,83.88,83.88,10040.0,72.55,72.5845,72.4981,72.4981,10040.0
2022-08-23 13:40:00,83.86,83.92,83.86,83.91,4267.0,72.4808,72.5327,72.4808,72.524,4267.0
2022-08-23 13:45:00,83.89,83.91,83.8,83.85,6971.0,72.5067,72.524,72.429,72.4722,6971.0
2022-08-23 13:50:00,83.84,83.89,83.8,83.82,8247.0,72.4635,72.5067,72.429,72.4462,8247.0
2022-08-23 13:55:00,83.81,83.82,83.75,83.77,7628.0,72.4376,72.4462,72.3857,72.403,7628.0
2022-08-23 14:00:00,83.75,83.75,83.65,83.65,7724.0,72.3857,72.3857,72.2993,72.2993,7724.0
2022-08-23 14:05:00,83.66,83.67,83.63,83.67,8021.0,72.3079,72.3166,72.282,72.3166,8021.0
2022-08-23 14:10:00,83.68,83.7,83.6,83.63,5664.0,72.3252,72.3425,72.2561,72.282,5664.0
2022-08-23 14:15:00,83.64,83.72,83.62,83.72,7654.0,72.2907,72.3598,72.2734,72.3598,7654.0
2022-08-23 14:20:00,83.73,83.77,83.7,83.73,6885.0,72.3684,72.403,72.3425,72.3684,6885.0
2022-08-23 14:25:00,83.72,83.8,83.7,83.8,4883.0,72.3598,72.429,72.3425,72.429,4883.0
2022-08-23 14:30:00,83.8,83.84,83.76,83.76,11225.0,72.429,72.4635,72.3944,72.3944,11225.0
2022-08-23 14:35:00,83.76,83.84,83.76,83.83,5603.0,72.3944,72.4635,72.3944,72.4549,5603.0
2022-08-23 14:40:00,83.83,83.9,83.82,83.89,5331.0,72.4549,72.5154,72.4462,72.5067,5331.0
2022-08-23 14:45:00,83.89,83.9,83.83,83.84,13047.0,72.5067,72.5154,72.4549,72.4635,13047.0
2022-08-23 14:50:00,83.84,83.87,83.82,83.86,21338.0,72.4635,72.4895,72.4462,72.4808,21338.0
2022-08-23 14:55:00,83.86,83.88,83.83,83.86,20599.0,72.4808,72.4981,72.4549,72.4808,20599.0
2022-08-23 15:00:00,83.85,84.03,83.85,84.03,10760.0,72.4722,72.6277,72.4722,72.6277,10760.0
2022-08-23 15:05:00,84.06,84.06,83.98,84.05,12924.0,72.6537,72.6537,72.5845,72.645,12924.0
2022-08-23 15:10:00,84.05,84.08,84.0,84.0,13044.0,72.645,72.671,72.6018,72.6018,13044.0
2022-08-23 15:15:00,84.0,84.09,84.0,84.06,14006.0,72.6018,72.6796,72.6018,72.6537,14006.0
2022-08-23 15:20:00,84.06,84.1,84.04,84.06,19079.0,72.6537,72.6882,72.6364,72.6537,19079.0
2022-08-23 15:25:00,84.06,84.09,84.05,84.09,8423.0,72.6537,72.6796,72.645,72.6796,8423.0
2022-08-23 15:30:00,84.1,84.14,84.05,84.06,19007.0,72.6882,72.7228,72.645,72.6537,19007.0
2022-08-23 15:35:00,84.07,84.09,84.0,84.02,18367.0,72.6623,72.6796,72.6018,72.6191,18367.0
2022-08-23 15:40:00,84.02,84.11,84.01,84.11,24594.0,72.6191,72.6969,72.6105,72.6969,24594.0
2022-08-23 15:45:00,84.11,84.11,84.02,84.06,36126.0,72.6969,72.6969,72.6191,72.6537,36126.0
2022-08-23 15:50:00,84.05,84.18,83.96,84.13,95355.0,72.645,72.7574,72.5672,72.7142,95355.0
2022-08-23 15:55:00,84.12,84.13,83.93,83.94,170884.0,72.7055,72.7142,72.5413,72.55,170884.0
2022-08-24 09:30:00,84.03,84.38,83.68,84.09,43689.0,72.6277,72.9302,72.3252,72.6796,43689.0
2022-08-24 09:35:00,84.13,84.16,83.94,83.95,32050.0,72.7142,72.7401,72.55,72.5586,32050.0
2022-08-24 09:40:00,83.99,84.18,83.95,84.12,25809.0,72.5932,72.7574,72.5586,72.7055,25809.0
2022-08-24 09:45:00,84.15,84.29,84.15,84.29,15451.0,72.7315,72.8525,72.7315,72.8525,15451.0
2022-08-24 09:50:00,84.28,84.29,84.13,84.22,12061.0,72.8438,72.8525,72.7142,72.792,12061.0
2022-08-24 09:55:00,84.22,84.25,84.07,84.08,11529.0,72.792,72.8179,72.6623,72.671,11529.0
2022-08-24 10:00:00,84.09,84.11,83.89,84.07,27428.0,72.6796,72.6969,72.5067,72.6623,27428.0
2022-08-24 10:05:00,84.06,84.21,84.03,84.21,12414.0,72.6537,72.7833,72.6277,72.7833,12414.0
2022-08-24 10:10:00,84.21,84.28,84.17,84.26,10919.0,72.7833,72.8438,72.7487,72.8265,10919.0
2022-08-24 10:15:00,84.23,84.25,84.15,84.17,8032.0,72.8006,72.8179,72.7315,72.7487,8032.0
2022-08-24 10:20:00,84.18,84.28,84.15,84.22,19380.0,72.7574,72.8438,72.7315,72.792,19380.0
2022-08-24 10:25:00,84.23,84.36,84.22,84.31,7668.0,72.8006,72.913,72.792,72.8697,7668.0
2022-08-24 10:30:00,84.3,84.32,84.23,84.26,14869.0,72.8611,72.8784,72.8006,72.8265,14869.0
2022-08-24 10:35:00,84.26,84.29,84.2,84.27,13888.0,72.8265,72.8525,72.7747,72.8352,13888.0
2022-08-24 10:40:00,84.23,84.27,84.16,84.22,16137.0,72.8006,72.8352,72.7401,72.792,16137.0
2022-08-24 10:45:00,84.24,84.26,84.15,84.25,12114.0,72.8092,72.8265,72.7315,72.8179,12114.0
2022-08-24 10:50:00,84.25,84.25,84.19,84.2,10068.0,72.8179,72.8179,72.766,72.7747,10068.0
2022-08-24 10:55:00,84.21,84.22,84.15,84.16,10043.0,72.7833,72.792,72.7315,72.7401,10043.0
2022-08-24 11:00:00,84.18,84.18,84.01,84.06,15331.0,72.7574,72.7574,72.6105,72.6537,15331.0
2022-08-24 11:05:00,84.05,84.09,83.95,83.95,11913.0,72.645,72.6796,72.5586,72.5586,11913.0
2022-08-24 11:10:00,83.94,84.11,83.91,84.11,12281.0,72.55,72.6969,72.524,72.6969,12281.0
2022-08-24 11:15:00,84.12,84.22,84.12,84.22,12333.0,72.7055,72.792,72.7055,72.792,12333.0
2022-08-24 11:20:00,84.24,84.33,84.23,84.3,8467.0,72.8092,72.887,72.8006,72.8611,8467.0
2022-08-24 11:25:00,84.31,84.39,84.29,84.37,10182.0,72.8697,72.9389,72.8525,72.9216,10182.0
2022-08-24 11:30:00,84.41,84.5,84.41,84.43,14437.0,72.9562,73.034,72.9562,72.9735,14437.0
2022-08-24 11:35:00,84.44,84.45,84.41,84.43,9654.0,72.9821,72.9908,72.9562,72.9735,9654.0
2022-08-24 11:40:00,84.43,84.44,84.39,84.41,8552.0,72.9735,72.9821,72.9389,72.9562,8552.0
2022-08-24 11:45:00,84.42,84.46,84.38,84.38,8679.0,72.9648,72.9994,72.9302,72.9302,8679.0
2022-08-24 11:50:00,84.38,84.5,84.37,84.5,11473.0,72.9302,73.034,72.9216,73.034,11473.0
2022-08-24 11:55:00,84.48,84.53,84.37,84.37,14155.0,73.0167,73.0599,72.9216,72.9216,14155.0
2022-08-24 12:00:00,84.37,84.37,84.25,84.27,10268.0,72.9216,72.9216,72.8179,72.8352,10268.0
2022-08-24 12:05:00,84.27,84.33,84.23,84.31,9195.0,72.8352,72.887,72.8006,72.8697,9195.0
2022-08-24 12:10:00,84.32,84.34,84.21,84.24,9194.0,72.8784,72.8957,72.7833,72.8092,9194.0
2022-08-24 12:15:00,84.25,84.35,84.25,84.33,6968.0,72.8179,72.9043,72.8179,72.887,6968.0
2022-08-24 12:20:00,84.34,84.36,84.21,84.23,8380.0,72.8957,72.913,72.7833,72.8006,8380.0
2022-08-24 12:25:00,84.21,84.22,84.15,84.17,7424.0,72.7833,72.792,72.7315,72.7487,7424.0
2022-08-24 12:30:00,84.17,84.18,84.07,84.14,12550.0,72.7487,72.7574,72.6623,72.7228,12550.0
2022-08-24 12:35:00,84.15,84.16,84.01,84.03,7020.0,72.7315,72.7401,72.6105,72.6277,7020.0
2022-08-24 12:40:00,84.04,84.06,83.88,83.89,16795.0,72.6364,72.6537,72.4981,72.5067,16795.0
2022-08-24 12:45:00,83.9,83.98,83.86,83.97,8935.0,72.5154,72.5845,72.4808,72.5759,8935.0
2022-08-24 12:50:00,83.99,83.99,83.9,83.92,7378.0,72.5932,72.5932,72.5154,72.5327,7378.0
2022-08-24 12:55:00,83.92,83.94,83.89,83.9,6723.0,72.5327,72.55,72.5067,72.5154,6723.0
2022-08-24 13:00:00,83.92,83.93,83.84,83.86,7280.0,72.5327,72.5413,72.4635,72.4808,7280.0
2022-08-24 13:05:00,83.85,83.92,83.84,83.91,6341.0,72.4722,72.5327,72.4635,72.524,6341.0
2022-08-24 13:10:00,83.91,83.98,83.9,83.95,6159.0,72.524,72.5845,72.5154,72.5586,6159.0
2022-08-24 13:15:00,83.95,83.95,83.89,83.89,4171.0,72.5586,72.5586,72.5067,72.5067,4171.0
2022-08-24 13:20:00,83.9,83.96,83.9,83.93,7037.0,72.5154,72.5672,72.5154,72.5413,7037.0
2022-08-24 13:25:00,83.94,83.96,83.92,83.94,7277.0,72.55,72.5672,72.5327,72.55,7277.0
2022-08-24 13:30:00,83.93,84.0,83.88,83.88,6938.0,72.5413,72.6018,72.4981,72.4981,6938.0
2022-08-24 13:35:00,83.89,83.95,83.89,83.94,4039.0,72.5067,72.5586,72.5067,72.55,4039.0
2022-08-24 13:40:00,83.95,83.95,83.9,83.91,4603.0,72.5586,72.5586,72.5154,72.524,4603.0
2022-08-24 13:45:00,83.92,84.0,83.92,84.0,7266.0,72.5327,72.6018,72.5327,72.6018,7266.0
2022-08-24 13:50:00,84.0,84.03,83.95,83.96,11097.0,72.6018,72.6277,72.5586,72.5672,11097.0
2022-08-24 13:55:00,83.97,83.99,83.97,83.98,4321.0,72.5759,72.5932,72.5759,72.5845,4321.0
2022-08-24 14:00:00,83.99,84.05,83.97,84.02,10040.0,72.5932,72.645,72.5759,72.6191,10040.0
2022-08-24 14:05:00,84.0,84.06,83.99,84.06,14268.0,72.6018,72.6537,72.5932,72.6537,14268.0
2022-08-24 14:10:00,84.05,84.1,84.05,84.08,7147.0,72.645,72.6882,72.645,72.671,7147.0
2022-08-24 14:15:00,84.09,84.09,84.03,84.07,9079.0,72.6796,72.6796,72.6277,72.6623,9079.0
2022-08-24 14:20:00,84.08,84.09,84.0,84.07,9583.0,72.671,72.6796,72.6018,72.6623,9583.0
2022-08-24 14:25:00,84.07,84.08,84.04,84.06,5668.0,72.6623,72.671,72.6364,72.6537,5668.0
2022-08-24 14:30:00,84.06,84.07,84.03,84.05,5111.0,72.6537,72.6623,72.6277,72.645,5111.0
2022-08-24 14:35:00,84.04,84.08,84.03,84.08,4265.0,72.6364,72.671,72.6277,72.671,4265.0
2022-08-24 14:40:00,84.08,84.12,84.07,84.12,12763.0,72.671,72.7055,72.6623,72.7055,12763.0
2022-08-24 14:45:00,84.12,84.12,84.07,84.08,9093.0,72.7055,72.7055,72.6623,72.671,9093.0
2022-08-24 14:50:00,84.07,84.07,84.04,84.06,7191.0,72.6623,72.6623,72.6364,72.6537,7191.0
2022-08-24 14:55:00,84.06,84.12,84.05,84.12,8671.0,72.6537,72.7055,72.645,72.7055,8671.0
2022-08-24 15:00:00,84.13,84.19,84.12,84.19,8842.0,72.7142,72.766,72.7055,72.766,8842.0
2022-08-24 15:05:00,84.19,84.28,84.19,84.28,6621.0,72.766,72.8438,72.766,72.8438,6621.0
2022-08-24 15:10:00,84.28,84.35,84.26,84.35,6198.0,72.8438,72.9043,72.8265,72.9043,6198.0
2022-08-24 15:15:00,84.35,84.36,84.33,84.35,8291.0,72.9043,72.913,72.887,72.9043,8291.0
2022-08-24 15:20:00,84.36,84.36,84.28,84.29,12217.0,72.913,72.913,72.8438,72.8525,12217.0
2022-08-24 15:25:00,84.27,84.28,84.18,84.2,14066.0,72.8352,72.8438,72.7574,72.7747,14066.0
2022-08-24 15:30:00,84.2,84.24,84.18,84.24,12342.0,72.7747,72.8092,72.7574,72.8092,12342.0
2022-08-24 15:35:00,84.25,84.37,84.23,84.33,35746.0,72.8179,72.9216,72.8006,72.887,35746.0
2022-08-24 15:40:00,84.33,84.38,84.33,84.37,14894.0,72.887,72.9302,72.887,72.9216,14894.0
2022-08-24 15:45:00,84.37,84.37,84.29,84.36,25971.0,72.9216,72.9216,72.8525,72.913,25971.0
2022-08-24 15:50:00,84.37,84.46,84.35,84.44,65925.0,72.9216,72.9994,72.9043,72.9821,65925.0
2022-08-24 15:55:00,84.44,84.44,84.27,84.32,209100.0,72.9821,72.9821,72.8352,72.8784,209100.0
2022-08-25 09:30:00,84.41,84.45,84.01,84.11,26979.0,72.9562,72.9908,72.6105,72.6969,26979.0
2022-08-25 09:35:00,84.07,84.08,83.88,83.93,20934.0,72.6623,72.671,72.4981,72.5413,20934.0
2022-08-25 09:40:00,83.92,83.92,83.73,83.82,18651.0,72.5327,72.5327,72.3684,72.4462,18651.0
2022-08-25 09:45:00,83.82,83.91,83.78,83.87,10774.0,72.4462,72.524,72.4117,72.4895,10774.0
2022-08-25 09:50:00,83.85,83.97,83.82,83.95,11054.0,72.4722,72.5759,72.4462,72.5586,11054.0
2022-08-25 09:55:00,83.98,83.98,83.81,83.84,9129.0,72.5845,72.5845,72.4376,72.4635,9129.0
2022-08-25 10:00:00,83.84,83.92,83.78,83.79,15312.0,72.4635,72.5327,72.4117,72.4203,15312.0
2022-08-25 10:05:00,83.8,83.86,83.73,83.84,11498.0,72.429,72.4808,72.3684,72.4635,11498.0
2022-08-25 10:10:00,83.86,84.05,83.85,84.03,8047.0,72.4808,72.645,72.4722,72.6277,8047.0
2022-08-25 10:15:00,84.02,84.1,83.97,84.1,17315.0,72.6191,72.6882,72.5759,72.6882,17315.0
2022-08-25 10:20:00,84.1,84.1,83.96,84.06,24034.0,72.6882,72.6882,72.5672,72.6537,24034.0
2022-08-25 10:25:00,84.08,84.21,84.07,84.15,19529.0,72.671,72.7833,72.6623,72.7315,19529.0
2022-08-25 10:30:00,84.15,84.19,84.09,84.12,17847.0,72.7315,72.766,72.6796,72.7055,17847.0
2022-08-25 10:35:00,84.15,84.2,84.13,84.17,7747.0,72.7315,72.7747,72.7142,72.7487,7747.0
2022-08-25 10:40:00,84.19,84.19,84.06,84.13,9017.0,72.766,72.766,72.6537,72.7142,9017.0
2022-08-25 10:45:00,84.13,84.25,84.13,84.21,15473.0,72.7142,72.8179,72.7142,72.7833,15473.0
2022-08-25 10:50:00,84.2,84.2,84.09,84.12,6763.0,72.7747,72.7747,72.6796,72.7055,6763.0
2022-08-25 10:55:00,84.14,84.16,84.09,84.09,5991.0,72.7228,72.7401,72.6796,72.6796,5991.0
2022-08-25 11:00:00,84.1,84.12,84.01,84.04,9942.0,72.6882,72.7055,72.6105,72.6364,9942.0
2022-08-25 11:05:00,84.03,84.06,83.97,84.05,6301.0,72.6277,72.6537,72.5759,72.645,6301.0
2022-08-25 11:10:00,84.05,84.06,83.96,84.0,7739.0,72.645,72.6537,72.5672,72.6018,7739.0
2022-08-25 11:15:00,84.01,84.03,83.89,83.93,12738.0,72.6105,72.6277,72.5067,72.5413,12738.0
2022-08-25 11:20:00,83.93,83.97,83.87,83.88,9002.0,72.5413,72.5759,72.4895,72.4981,9002.0
2022-08-25 11:25:00,83.89,83.98,83.86,83.87,9027.0,72.5067,72.5845,72.4808,72.4895,9027.0
2022-08-25 11:30:00,83.87,83.96,83.87,83.94,7350.0,72.4895,72.5672,72.4895,72.55,7350.0
2022-08-25 11:35:00,83.93,84.02,83.91,84.01,7524.0,72.5413,72.6191,72.524,72.6105,7524.0
2022-08-25 11:40:00,83.99,83.99,83.93,83.93,7382.0,72.5932,72.5932,72.5413,72.5413,7382.0
2022-08-25 11:45:00,83.93,83.93,83.88,83.92,8076.0,72.5413,72.5413,72.4981,72.5327,8076.0
2022-08-25 11:50:00,83.92,83.97,83.92,83.94,5657.0,72.5327,72.5759,72.5327,72.55,5657.0
2022-08-25 11:55:00,83.95,84.03,83.93,83.99,11379.0,72.5586,72.6277,72.5413,72.5932,11379.0
2022-08-25 12:00:00,83.99,84.01,83.96,83.96,3915.0,72.5932,72.6105,72.5672,72.5672,3915.0
2022-08-25 12:05:00,83.95,83.96,83.92,83.93,6221.0,72.5586,72.5672,72.5327,72.5413,6221.0
2022-08-25 12:10:00,83.92,83.93,83.83,83.84,9430.0,72.5327,72.5413,72.4549,72.4635,9430.0
2022-08-25 12:15:00,83.84,83.87,83.79,83.86,5076.0,72.4635,72.4895,72.4203,72.4808,5076.0
2022-08-25 12:20:00,83.86,83.95,83.83,83.94,13070.0,72.4808,72.5586,72.4549,72.55,13070.0
2022-08-25 12:25:00,83.94,83.94,83.89,83.9,10803.0,72.55,72.55,72.5067,72.5154,10803.0
2022-08-25 12:30:00,83.89,83.9,83.85,83.87,12044.0,72.5067,72.5154,72.4722,72.4895,12044.0
2022-08-25 12:35:00,83.87,84.0,83.85,83.89,273815.0,72.4895,72.6018,72.4722,72.5067,273815.0
2022-08-25 12:40:00,83.9,83.94,83.8,83.84,29085.0,72.5154,72.55,72.429,72.4635,29085.0
2022-08-25 12:45:00,83.84,83.84,83.69,83.69,13228.0,72.4635,72.4635,72.3339,72.3339,13228.0
2022-08-25 12:50:00,83.71,83.76,83.7,83.76,8365.0,72.3512,72.3944,72.3425,72.3944,8365.0
2022-08-25 12:55:00,83.76,83.79,83.72,83.75,11757.0,72.3944,72.4203,72.3598,72.3857,11757.0
2022-08-25 13:00:00,83.75,83.78,83.72,83.74,6263.0,72.3857,72.4117,72.3598,72.3771,6263.0
2022-08-25 13:05:00,83.73,83.85,83.72,83.77,19283.0,72.3684,72.4722,72.3598,72.403,19283.0
2022-08-25 13:10:00,83.77,83.8,83.74,83.77,7138.0,72.403,72.429,72.3771,72.403,7138.0
2022-08-25 13:15:00,83.78,83.9,83.77,83.88,21467.0,72.4117,72.5154,72.403,72.4981,21467.0
2022-08-25 13:20:00,83.89,83.9,83.85,83.9,10899.0,72.5067,72.5154,72.4722,72.5154,10899.0
2022-08-25 13:25:00,83.9,83.93,83.87,83.92,9380.0,72.5154,72.5413,72.4895,72.5327,9380.0
2022-08-25 13:30:00,83.91,83.91,83.8,83.81,11983.0,72.524,72.524,72.429,72.4376,11983.0
2022-08-25 13:35:00,83.83,83.86,83.83,83.83,7477.0,72.4549,72.4808,72.4549,72.4549,7477.0
2022-08-25 13:40:00,83.83,83.94,83.83,83.92,14847.0,72.4549,72.55,72.4549,72.5327,14847.0
2022-08-25 13:45:00,83.92,83.95,83.89,83.89,15238.0,72.5327,72.5586,72.5067,72.5067,15238.0
2022-08-25 13:50:00,83.89,83.9,83.83,83.86,20489.0,72.5067,72.5154,72.4549,72.4808,20489.0
2022-08-25 13:55:00,83.87,83.89,83.82,83.83,18377.0,72.4895,72.5067,72.4462,72.4549,18377.0
2022-08-25 14:00:00,83.83,83.83,83.77,83.78,12684.0,72.4549,72.4549,72.403,72.4117,12684.0
2022-08-25 14:05:00,83.77,83.78,83.72,83.77,12964.0,72.403,72.4117,72.3598,72.403,12964.0
2022-08-25 14:10:00,83.77,83.78,83.72,83.78,14104.0,72.403,72.4117,72.3598,72.4117,14104.0
2022-08-25 14:15:00,83.78,83.84,83.76,83.84,51661.0,72.4117,72.4635,72.3944,72.4635,51661.0
2022-08-25 14:20:00,83.84,83.84,83.74,83.76,20502.0,72.4635,72.4635,72.3771,72.3944,20502.0
2022-08-25 14:25:00,83.78,83.84,83.75,83.83,25986.0,72.4117,72.4635,72.3857,72.4549,25986.0
2022-08-25 14:30:00,83.83,83.86,83.79,83.82,12207.0,72.4549,72.4808,72.4203,72.4462,12207.0
2022-08-25 14:35:00,83.82,83.84,83.78,83.78,12770.0,72.4462,72.4635,72.4117,72.4117,12770.0
2022-08-25 14:40:00,83.78,83.81,83.73,83.75,17344.0,72.4117,72.4376,72.3684,72.3857,17344.0
2022-08-25 14:45:00,83.75,83.77,83.72,83.77,10995.0,72.3857,72.403,72.3598,72.403,10995.0
2022-08-25 14:50:00,83.77,83.81,83.76,83.8,23352.0,72.403,72.4376,72.3944,72.429,23352.0
2022-08-25 14:55:00,83.79,83.79,83.75,83.75,14066.0,72.4203,72.4203,72.3857,72.3857,14066.0
2022-08-25 15:00:00,83.76,83.84,83.76,83.84,12384.0,72.3944,72.4635,72.3944,72.4635,12384.0
2022-08-25 15:05:00,83.84,83.87,83.79,83.83,18550.0,72.4635,72.4895,72.4203,72.4549,18550.0
2022-08-25 15:10:00,83.81,83.86,83.81,83.83,17458.0,72.4376,72.4808,72.4376,72.4549,17458.0
2022-08-25 15:15:00,83.84,83.9,83.84,83.89,24558.0,72.4635,72.5154,72.4635,72.5067,24558.0
2022-08-25 15:20:00,83.9,84.0,83.88,83.98,19797.0,72.5154,72.6018,72.4981,72.5845,19797.0
2022-08-25 15:25:00,83.99,84.04,83.97,84.03,32052.0,72.5932,72.6364,72.5759,72.6277,32052.0
2022-08-25 15:30:00,84.04,84.04,83.93,83.95,43655.0,72.6364,72.6364,72.5413,72.5586,43655.0
2022-08-25 15:35:00,83.97,84.03,83.95,84.03,32014.0,72.5759,72.6277,72.5586,72.6277,32014.0
2022-08-25 15:40:00,84.03,84.17,84.02,84.16,37937.0,72.6277,72.7487,72.6191,72.7401,37937.0
2022-08-25 15:45:00,84.15,84.19,84.11,84.19,48996.0,72.7315,72.766,72.6969,72.766,48996.0
2022-08-25 15:50:00,84.19,84.19,84.09,84.13,91370.0,72.766,72.766,72.6796,72.7142,91370.0
2022-08-25 15:55:00,84.12,84.32,84.11,84.3,190034.0,72.7055,72.8784,72.6969,72.8611,190034.0
2022-08-26 09:30:00,84.38,84.55,84.15,84.19,27843.0,72.9302,73.0772,72.7315,72.766,27843.0
2022-08-26 09:35:00,84.2,84.46,84.2,84.42,20294.0,72.7747,72.9994,72.7747,72.9648,20294.0
2022-08-26 09:40:00,84.39,84.39,84.27,84.28,9958.0,72.9389,72.9389,72.8352,72.8438,9958.0
2022-08-26 09:45:00,84.31,84.5,84.31,84.49,140089.0,72.8697,73.034,72.8697,73.0253,140089.0
2022-08-26 09:50:00,84.52,84.55,84.32,84.33,25316.0,73.0513,73.0772,72.8784,72.887,25316.0
2022-08-26 09:55:00,84.36,84.4,84.27,84.4,8673.0,72.913,72.9475,72.8352,72.9475,8673.0
2022-08-26 10:00:00,84.44,84.44,83.97,83.97,22572.0,72.9821,72.9821,72.5759,72.5759,22572.0
2022-08-26 10:05:00,83.92,84.12,83.91,84.12,12241.0,72.5327,72.7055,72.524,72.7055,12241.0
2022-08-26 10:10:00,84.14,84.16,83.99,84.12,18804.0,72.7228,72.7401,72.5932,72.7055,18804.0
2022-08-26 10:15:00,84.1,84.24,84.09,84.24,5522.0,72.6882,72.8092,72.6796,72.8092,5522.0
2022-08-26 10:20:00,84.25,84.33,84.13,84.18,22467.0,72.8179,72.887,72.7142,72.7574,22467.0
2022-08-26 10:25:00,84.19,84.19,83.9,83.97,14914.0,72.766,72.766,72.5154,72.5759,14914.0
2022-08-26 10:30:00,83.94,83.94,83.75,83.82,15958.0,72.55,72.55,72.3857,72.4462,15958.0
2022-08-26 10:35:00,83.79,83.88,83.75,83.8,10899.0,72.4203,72.4981,72.3857,72.429,10899.0
2022-08-26 10:40:00,83.81,83.97,83.81,83.97,15986.0,72.4376,72.5759,72.4376,72.5759,15986.0
2022-08-26 10:45:00,83.91,84.02,83.89,84.01,21963.0,72.524,72.6191,72.5067,72.6105,21963.0
2022-08-26 10:50:00,84.0,84.15,83.98,84.08,21950.0,72.6018,72.7315,72.5845,72.671,21950.0
2022-08-26 10:55:00,84.07,84.1,83.95,83.97,10932.0,72.6623,72.6882,72.5586,72.5759,10932.0
2022-08-26 11:00:00,83.95,84.01,83.88,83.89,20231.0,72.5586,72.6105,72.4981,72.5067,20231.0
2022-08-26 11:05:00,83.88,83.9,83.76,83.81,22408.0,72.4981,72.5154,72.3944,72.4376,22408.0
2022-08-26 11:10:00,83.83,84.05,83.82,84.05,9562.0,72.4549,72.645,72.4462,72.645,9562.0
2022-08-26 11:15:00,84.04,84.07,83.94,84.0,8030.0,72.6364,72.6623,72.55,72.6018,8030.0
2022-08-26 11:20:00,84.0,84.02,83.9,83.93,5732.0,72.6018,72.6191,72.5154,72.5413,5732.0
2022-08-26 11:25:00,83.92,83.99,83.89,83.95,5796.0,72.5327,72.5932,72.5067,72.5586,5796.0
2022-08-26 11:30:00,83.95,83.98,83.91,83.97,7502.0,72.5586,72.5845,72.524,72.5759,7502.0
2022-08-26 11:35:00,83.97,83.99,83.9,83.9,5209.0,72.5759,72.5932,72.5154,72.5154,5209.0
2022-08-26 11:40:00,83.9,83.95,83.86,83.88,6124.0,72.5154,72.5586,72.4808,72.4981,6124.0
2022-08-26 11:45:00,83.9,84.0,83.88,83.99,20658.0,72.5154,72.6018,72.4981,72.5932,20658.0
2022-08-26 11:50:00,83.98,84.1,83.97,84.08,7608.0,72.5845,72.6882,72.5759,72.671,7608.0
2022-08-26 11:55:00,84.08,84.08,83.93,83.96,6415.0,72.671,72.671,72.5413,72.5672,6415.0
2022-08-26 12:00:00,83.95,83.96,83.76,83.76,5942.0,72.5586,72.5672,72.3944,72.3944,5942.0
2022-08-26 12:05:00,83.77,83.83,83.75,83.83,8851.0,72.403,72.4549,72.3857,72.4549,8851.0
2022-08-26 12:10:00,83.84,83.86,83.81,83.84,8398.0,72.4635,72.4808,72.4376,72.4635,8398.0
2022-08-26 12:15:00,83.84,83.91,83.81,83.91,7239.0,72.4635,72.524,72.4376,72.524,7239.0
2022-08-26 12:20:00,83.9,83.94,83.87,83.87,6584.0,72.5154,72.55,72.4895,72.4895,6584.0
2022-08-26 12:25:00,83.88,83.95,83.86,83.94,5721.0,72.4981,72.5586,72.4808,72.55,5721.0
2022-08-26 12:30:00,83.93,84.01,83.92,83.95,5997.0,72.5413,72.6105,72.5327,72.5586,5997.0
2022-08-26 12:35:00,83.95,83.95,83.88,83.88,4391.0,72.5586,72.5586,72.4981,72.4981,4391.0
2022-08-26 12:40:00,83.88,83.99,83.87,83.94,6908.0,72.4981,72.5932,72.4895,72.55,6908.0
2022-08-26 12:45:00,83.92,83.98,83.91,83.96,5427.0,72.5327,72.5845,72.524,72.5672,5427.0
2022-08-26 12:50:00,83.93,83.96,83.88,83.89,7262.0,72.5413,72.5672,72.4981,72.5067,7262.0
2022-08-26 12:55:00,83.9,83.99,83.89,83.98,8518.0,72.5154,72.5932,72.5067,72.5845,8518.0
2022-08-26 13:00:00,83.98,83.98,83.9,83.97,6013.0,72.5845,72.5845,72.5154,72.5759,6013.0
2022-08-26 13:05:00,83.97,84.01,83.92,83.92,6732.0,72.5759,72.6105,72.5327,72.5327,6732.0
2022-08-26 13:10:00,83.91,83.97,83.89,83.97,155774.0,72.524,72.5759,72.5067,72.5759,155774.0
2022-08-26 13:15:00,83.97,84.03,83.96,83.98,6868.0,72.5759,72.6277,72.5672,72.5845,6868.0
2022-08-26 13:20:00,83.98,84.02,83.94,84.02,7177.0,72.5845,72.6191,72.55,72.6191,7177.0
2022-08-26 13:25:00,84.02,84.09,84.0,84.08,14098.0,72.6191,72.6796,72.6018,72.671,14098.0
2022-08-26 13:30:00,84.08,84.08,83.95,83.99,6456.0,72.671,72.671,72.5586,72.5932,6456.0
2022-08-26 13:35:00,83.98,84.02,83.91,83.92,157533.0,72.5845,72.6191,72.524,72.5327,157533.0
2022-08-26 13:40:00,83.9,83.9,83.81,83.88,6682.0,72.5154,72.5154,72.4376,72.4981,6682.0
2022-08-26 13:45:00,83.87,83.91,83.85,83.88,10209.0,72.4895,72.524,72.4722,72.4981,10209.0
2022-08-26 13:50:00,83.89,83.89,83.84,83.88,7228.0,72.5067,72.5067,72.4635,72.4981,7228.0
2022-08-26 13:55:00,83.88,83.88,83.76,83.78,12455.0,72.4981,72.4981,72.3944,72.4117,12455.0
2022-08-26 14:00:00,83.78,83.82,83.73,83.78,11929.0,72.4117,72.4462,72.3684,72.4117,11929.0
2022-08-26 14:05:00,83.78,83.81,83.76,83.79,6466.0,72.4117,72.4376,72.3944,72.4203,6466.0
2022-08-26 14:10:00,83.79,83.8,83.69,83.7,17888.0,72.4203,72.429,72.3339,72.3425,17888.0
2022-08-26 14:15:00,83.7,83.72,83.57,83.59,16228.0,72.3425,72.3598,72.2302,72.2474,16228.0
2022-08-26 14:20:00,83.59,83.67,83.58,83.66,7468.0,72.2474,72.3166,72.2388,72.3079,7468.0
2022-08-26 14:25:00,83.68,83.71,83.65,83.68,6524.0,72.3252,72.3512,72.2993,72.3252,6524.0
2022-08-26 14:30:00,83.66,83.7,83.66,83.68,6300.0,72.3079,72.3425,72.3079,72.3252,6300.0
2022-08-26 14:35:00,83.68,83.7,83.63,83.65,16235.0,72.3252,72.3425,72.282,72.2993,16235.0
2022-08-26 14:40:00,83.66,83.66,83.6,83.6,9321.0,72.3079,72.3079,72.2561,72.2561,9321.0
2022-08-26 14:45:00,83.61,83.61,83.51,83.53,13389.0,72.2647,72.2647,72.1783,72.1956,13389.0
2022-08-26 14:50:00,83.52,83.52,83.44,83.45,10629.0,72.1869,72.1869,72.1178,72.1264,10629.0
2022-08-26 14:55:00,83.44,83.45,83.34,83.34,15065.0,72.1178,72.1264,72.0314,72.0314,15065.0
2022-08-26 15:00:00,83.33,83.39,83.33,83.36,10230.0,72.0227,72.0746,72.0227,72.0487,10230.0
2022-08-26 15:05:00,83.35,83.37,83.22,83.26,18710.0,72.04,72.0573,71.9277,71.9622,18710.0
2022-08-26 15:10:00,83.26,83.32,83.22,83.3,16449.0,71.9622,72.0141,71.9277,71.9968,16449.0
2022-08-26 15:15:00,83.3,83.37,83.27,83.29,21502.0,71.9968,72.0573,71.9709,71.9882,21502.0
2022-08-26 15:20:00,83.29,83.33,83.23,83.31,28887.0,71.9882,72.0227,71.9363,72.0054,28887.0
2022-08-26 15:25:00,83.31,83.33,83.24,83.27,20777.0,72.0054,72.0227,71.9449,71.9709,20777.0
2022-08-26 15:30:00,83.27,83.33,83.25,83.3,24413.0,71.9709,72.0227,71.9536,71.9968,24413.0
2022-08-26 15:35:00,83.31,83.36,83.24,83.36,25574.0,72.0054,72.0487,71.9449,72.0487,25574.0
2022-08-26 15:40:00,83.35,83.4,83.31,83.36,36114.0,72.04,72.0832,72.0054,72.0487,36114.0
2022-08-26 15:45:00,83.37,83.45,83.32,83.33,39334.0,72.0573,72.1264,72.0141,72.0227,39334.0
2022-08-26 15:50:00,83.32,83.39,83.11,83.12,74684.0,72.0141,72.0746,71.8326,71.8412,74684.0
2022-08-26 15:55:00,83.11,83.26,83.07,83.09,227489.0,71.8326,71.9622,71.798,71.8153,227489.0
2022-08-29 09:30:00,82.74,82.96,82.33,82.39,31691.0,71.5128,71.7029,71.1584,71.2103,31691.0
2022-08-29 09:35:00,82.4,82.49,82.24,82.45,32347.0,71.2189,71.2967,71.0806,71.2621,32347.0
2022-08-29 09:40:00,82.45,82.49,82.33,82.49,13916.0,71.2621,71.2967,71.1584,71.2967,13916.0
2022-08-29 09:45:00,82.52,82.64,82.43,82.5,28585.0,71.3226,71.4264,71.2448,71.3054,28585.0
2022-08-29 09:50:00,82.46,82.68,82.44,82.68,20789.0,71.2708,71.4609,71.2535,71.4609,20789.0
2022-08-29 09:55:00,82.69,82.83,82.69,82.82,12763.0,71.4696,71.5906,71.4696,71.5819,12763.0
2022-08-29 10:00:00,82.82,82.92,82.78,82.9,15262.0,71.5819,71.6684,71.5474,71.6511,15262.0
2022-08-29 10:05:00,82.9,83.01,82.87,83.01,12268.0,71.6511,71.7461,71.6251,71.7461,12268.0
2022-08-29 10:10:00,83.0,83.07,82.97,83.07,10911.0,71.7375,71.798,71.7116,71.798,10911.0
2022-08-29 10:15:00,83.05,83.08,83.01,83.08,11153.0,71.7807,71.8066,71.7461,71.8066,11153.0
2022-08-29 10:20:00,83.09,83.13,83.04,83.09,12593.0,71.8153,71.8499,71.7721,71.8153,12593.0
2022-08-29 10:25:00,83.11,83.22,83.1,83.17,11360.0,71.8326,71.9277,71.8239,71.8844,11360.0
2022-08-29 10:30:00,83.17,83.33,83.16,83.2,12338.0,71.8844,72.0227,71.8758,71.9104,12338.0
2022-08-29 10:35:00,83.2,83.21,83.07,83.11,12421.0,71.9104,71.919,71.798,71.8326,12421.0
2022-08-29 10:40:00,83.11,83.2,83.05,83.15,40930.0,71.8326,71.9104,71.7807,71.8672,40930.0
2022-08-29 10:45:00,83.14,83.21,83.09,83.1,26142.0,71.8585,71.919,71.8153,71.8239,26142.0
2022-08-29 10:50:00,83.1,83.1,82.99,83.04,20926.0,71.8239,71.8239,71.7289,71.7721,20926.0
2022-08-29 10:55:00,83.02,83.18,83.02,83.16,26966.0,71.7548,71.8931,71.7548,71.8758,26966.0
2022-08-29 11:00:00,83.16,83.23,83.16,83.17,21180.0,71.8758,71.9363,71.8758,71.8844,21180.0
2022-08-29 11:05:00,83.17,83.28,83.16,83.28,15879.0,71.8844,71.9795,71.8758,71.9795,15879.0
2022-08-29 11:10:00,83.28,83.33,83.27,83.33,6534.0,71.9795,72.0227,71.9709,72.0227,6534.0
2022-08-29 11:15:00,83.32,83.49,83.3,83.48,16524.0,72.0141,72.161,71.9968,72.1524,16524.0
2022-08-29 11:20:00,83.49,83.52,83.46,83.49,9584.0,72.161,72.1869,72.1351,72.161,9584.0
2022-08-29 11:25:00,83.5,83.6,83.5,83.52,7477.0,72.1697,72.2561,72.1697,72.1869,7477.0
2022-08-29 11:30:00,83.53,83.59,83.49,83.55,7773.0,72.1956,72.2474,72.161,72.2129,7773.0
2022-08-29 11:35:00,83.55,83.61,83.52,83.61,6980.0,72.2129,72.2647,72.1869,72.2647,6980.0
2022-08-29 11:40:00,83.61,83.61,83.51,83.52,8350.0,72.2647,72.2647,72.1783,72.1869,8350.0
2022-08-29 11:45:00,83.5,83.65,83.5,83.65,6982.0,72.1697,72.2993,72.1697,72.2993,6982.0
2022-08-29 11:50:00,83.66,83.66,83.57,83.58,11926.0,72.3079,72.3079,72.2302,72.2388,11926.0
2022-08-29 11:55:00,83.59,83.67,83.59,83.67,6322.0,72.2474,72.3166,72.2474,72.3166,6322.0
2022-08-29 12:00:00,83.68,83.82,83.68,83.81,7582.0,72.3252,72.4462,72.3252,72.4376,7582.0
2022-08-29 12:05:00,83.82,83.88,83.82,83.83,7774.0,72.4462,72.4981,72.4462,72.4549,7774.0
2022-08-29 12:10:00,83.82,83.86,83.79,83.82,12857.0,72.4462,72.4808,72.4203,72.4462,12857.0
2022-08-29 12:15:00,83.82,83.88,83.82,83.84,20769.0,72.4462,72.4981,72.4462,72.4635,20769.0
2022-08-29 12:20:00,83.79,83.86,83.73,83.73,10461.0,72.4203,72.4808,72.3684,72.3684,10461.0
2022-08-29 12:25:00,83.74,83.83,83.74,83.76,6654.0,72.3771,72.4549,72.3771,72.3944,6654.0
2022-08-29 12:30:00,83.76,83.79,83.72,83.75,6341.0,72.3944,72.4203,72.3598,72.3857,6341.0
2022-08-29 12:35:00,83.79,83.81,83.76,83.8,5087.0,72.4203,72.4376,72.3944,72.429,5087.0
2022-08-29 12:40:00,83.81,83.9,83.79,83.9,8167.0,72.4376,72.5154,72.4203,72.5154,8167.0
2022-08-29 12:45:00,83.89,83.94,83.83,83.94,9498.0,72.5067,72.55,72.4549,72.55,9498.0
2022-08-29 12:50:00,83.95,84.0,83.93,83.94,6744.0,72.5586,72.6018,72.5413,72.55,6744.0
2022-08-29 12:55:00,83.94,83.94,83.86,83.86,4163.0,72.55,72.55,72.4808,72.4808,4163.0
2022-08-29 13:00:00,83.84,83.94,83.84,83.9,5934.0,72.4635,72.55,72.4635,72.5154,5934.0
2022-08-29 13:05:00,83.9,83.93,83.88,83.9,4555.0,72.5154,72.5413,72.4981,72.5154,4555.0
2022-08-29 13:10:00,83.9,83.91,83.86,83.9,3975.0,72.5154,72.524,72.4808,72.5154,3975.0
2022-08-29 13:15:00,83.9,83.9,83.77,83.8,7346.0,72.5154,72.5154,72.403,72.429,7346.0
2022-08-29 13:20:00,83.81,83.84,83.74,83.74,5703.0,72.4376,72.4635,72.3771,72.3771,5703.0
2022-08-29 13:25:00,83.74,83.81,83.74,83.8,7579.0,72.3771,72.4376,72.3771,72.429,7579.0
2022-08-29 13:30:00,83.8,83.87,83.79,83.81,11483.0,72.429,72.4895,72.4203,72.4376,11483.0
2022-08-29 13:35:00,83.8,83.82,83.72,83.74,16614.0,72.429,72.4462,72.3598,72.3771,16614.0
2022-08-29 13:40:00,83.75,83.8,83.69,83.79,16051.0,72.3857,72.429,72.3339,72.4203,16051.0
2022-08-29 13:45:00,83.79,83.85,83.74,83.75,11213.0,72.4203,72.4722,72.3771,72.3857,11213.0
2022-08-29 13:50:00,83.74,83.8,83.69,83.7,6449.0,72.3771,72.429,72.3339,72.3425,6449.0
2022-08-29 13:55:00,83.69,83.84,83.68,83.82,25011.0,72.3339,72.4635,72.3252,72.4462,25011.0
2022-08-29 14:00:00,83.82,83.84,83.79,83.81,6269.0,72.4462,72.4635,72.4203,72.4376,6269.0
2022-08-29 14:05:00,83.82,83.85,83.79,83.8,4180.0,72.4462,72.4722,72.4203,72.429,4180.0
2022-08-29 14:10:00,83.81,83.83,83.77,83.81,7834.0,72.4376,72.4549,72.403,72.4376,7834.0
2022-08-29 14:15:00,83.81,83.81,83.69,83.7,2601.0,72.4376,72.4376,72.3339,72.3425,2601.0
2022-08-29 14:20:00,83.69,83.72,83.68,83.72,6349.0,72.3339,72.3598,72.3252,72.3598,6349.0
2022-08-29 14:25:00,83.72,83.84,83.72,83.83,8588.0,72.3598,72.4635,72.3598,72.4549,8588.0
2022-08-29 14:30:00,83.84,83.91,83.84,83.91,9837.0,72.4635,72.524,72.4635,72.524,9837.0
2022-08-29 14:35:00,83.92,84.0,83.92,83.93,7794.0,72.5327,72.6018,72.5327,72.5413,7794.0
2022-08-29 14:40:00,83.94,84.06,83.94,84.05,11012.0,72.55,72.6537,72.55,72.645,11012.0
2022-08-29 14:45:00,84.05,84.07,84.0,84.05,5230.0,72.645,72.6623,72.6018,72.645,5230.0
2022-08-29 14:50:00,84.03,84.05,83.99,84.03,11764.0,72.6277,72.645,72.5932,72.6277,11764.0
2022-08-29 14:55:00,84.03,84.03,83.91,84.01,15800.0,72.6277,72.6277,72.524,72.6105,15800.0
2022-08-29 15:00:00,84.03,84.16,84.03,84.09,10906.0,72.6277,72.7401,72.6277,72.6796,10906.0
2022-08-29 15:05:00,84.1,84.14,84.05,84.14,11135.0,72.6882,72.7228,72.645,72.7228,11135.0
2022-08-29 15:10:00,84.15,84.16,84.1,84.1,12334.0,72.7315,72.7401,72.6882,72.6882,12334.0
2022-08-29 15:15:00,84.06,84.1,83.9,83.9,15590.0,72.6537,72.6882,72.5154,72.5154,15590.0
2022-08-29 15:20:00,83.91,83.96,83.85,83.93,14562.0,72.524,72.5672,72.4722,72.5413,14562.0
2022-08-29 15:25:00,83.91,83.91,83.78,83.8,16052.0,72.524,72.524,72.4117,72.429,16052.0
2022-08-29 15:30:00,83.8,83.88,83.74,83.87,14924.0,72.429,72.4981,72.3771,72.4895,14924.0
2022-08-29 15:35:00,83.86,83.93,83.85,83.91,15490.0,72.4808,72.5413,72.4722,72.524,15490.0
2022-08-29 15:40:00,83.9,83.96,83.85,83.89,21538.0,72.5154,72.5672,72.4722,72.5067,21538.0
2022-08-29 15:45:00,83.89,83.92,83.83,83.91,32824.0,72.5067,72.5327,72.4549,72.524,32824.0
2022-08-29 15:50:00,83.9,83.9,83.75,83.76,68147.0,72.5154,72.5154,72.3857,72.3944,68147.0
2022-08-29 15:55:00,83.76,83.76,83.59,83.61,137277.0,72.3944,72.3944,72.2474,72.2647,137277.0
2022-08-30 09:30:00,83.37,83.46,83.04,83.34,37378.0,72.0573,72.1351,71.7721,72.0314,37378.0
2022-08-30 09:35:00,83.33,83.56,83.33,83.48,8380.0,72.0227,72.2215,72.0227,72.1524,8380.0
2022-08-30 09:40:00,83.48,83.51,83.38,83.39,6330.0,72.1524,72.1783,72.0659,72.0746,6330.0
2022-08-30 09:45:00,83.41,83.53,83.41,83.44,11567.0,72.0919,72.1956,72.0919,72.1178,11567.0
2022-08-30 09:50:00,83.44,83.49,83.32,83.33,9043.0,72.1178,72.161,72.0141,72.0227,9043.0
2022-08-30 09:55:00,83.32,83.49,83.31,83.43,7393.0,72.0141,72.161,72.0054,72.1092,7393.0
2022-08-30 10:00:00,83.42,83.48,83.34,83.34,9502.0,72.1005,72.1524,72.0314,72.0314,9502.0
2022-08-30 10:05:00,83.36,83.38,83.23,83.25,8351.0,72.0487,72.0659,71.9363,71.9536,8351.0
2022-08-30 10:10:00,83.26,83.34,83.26,83.26,5630.0,71.9622,72.0314,71.9622,71.9622,5630.0
2022-08-30 10:15:00,83.25,83.25,83.05,83.07,9599.0,71.9536,71.9536,71.7807,71.798,9599.0
2022-08-30 10:20:00,83.08,83.26,83.08,83.24,7003.0,71.8066,71.9622,71.8066,71.9449,7003.0
2022-08-30 10:25:00,83.24,83.32,83.2,83.23,3399.0,71.9449,72.0141,71.9104,71.9363,3399.0
2022-08-30 10:30:00,83.2,83.23,82.96,82.96,12747.0,71.9104,71.9363,71.7029,71.7029,12747.0
2022-08-30 10:35:00,82.91,82.95,82.85,82.93,10939.0,71.6597,71.6943,71.6079,71.677,10939.0
2022-08-30 10:40:00,82.92,82.93,82.74,82.82,20434.0,71.6684,71.677,71.5128,71.5819,20434.0
2022-08-30 10:45:00,82.85,82.85,82.59,82.59,9982.0,71.6079,71.6079,71.3831,71.3831,9982.0
2022-08-30 10:50:00,82.57,82.63,82.55,82.6,8044.0,71.3659,71.4177,71.3486,71.3918,8044.0
2022-08-30 10:55:00,82.61,82.74,82.59,82.74,7090.0,71.4004,71.5128,71.3831,71.5128,7090.0
2022-08-30 11:00:00,82.74,82.92,82.72,82.92,7251.0,71.5128,71.6684,71.4955,71.6684,7251.0
2022-08-30 11:05:00,83.02,83.1,82.96,83.01,9406.0,71.7548,71.8239,71.7029,71.7461,9406.0
2022-08-30 11:10:00,83.02,83.02,82.9,82.9,4754.0,71.7548,71.7548,71.6511,71.6511,4754.0
2022-08-30 11:15:00,82.9,83.02,82.88,83.0,6479.0,71.6511,71.7548,71.6338,71.7375,6479.0
2022-08-30 11:20:00,83.0,83.08,82.96,83.08,9207.0,71.7375,71.8066,71.7029,71.8066,9207.0
2022-08-30 11:25:00,83.07,83.14,83.02,83.02,7774.0,71.798,71.8585,71.7548,71.7548,7774.0
2022-08-30 11:30:00,83.02,83.1,83.0,83.1,6360.0,71.7548,71.8239,71.7375,71.8239,6360.0
2022-08-30 11:35:00,83.1,83.1,83.0,83.0,7600.0,71.8239,71.8239,71.7375,71.7375,7600.0
2022-08-30 11:40:00,83.0,83.05,82.96,83.02,8118.0,71.7375,71.7807,71.7029,71.7548,8118.0
2022-08-30 11:45:00,83.02,83.02,82.89,82.89,4700.0,71.7548,71.7548,71.6424,71.6424,4700.0
2022-08-30 11:50:00,82.9,82.93,82.89,82.91,5633.0,71.6511,71.677,71.6424,71.6597,5633.0
2022-08-30 11:55:00,82.9,82.91,82.83,82.88,7590.0,71.6511,71.6597,71.5906,71.6338,7590.0
2022-08-30 12:00:00,82.88,82.91,82.83,82.85,8045.0,71.6338,71.6597,71.5906,71.6079,8045.0
2022-08-30 12:05:00,82.84,82.91,82.84,82.9,6541.0,71.5992,71.6597,71.5992,71.6511,6541.0
2022-08-30 12:10:00,82.9,82.9,82.87,82.9,4401.0,71.6511,71.6511,71.6251,71.6511,4401.0
2022-08-30 12:15:00,82.9,83.03,82.9,83.0,6803.0,71.6511,71.7634,71.6511,71.7375,6803.0
2022-08-30 12:20:00,83.03,83.03,82.95,82.95,3146.0,71.7634,71.7634,71.6943,71.6943,3146.0
2022-08-30 12:25:00,82.95,82.95,82.89,82.92,2193.0,71.6943,71.6943,71.6424,71.6684,2193.0
2022-08-30 12:30:00,82.92,82.93,82.87,82.87,3456.0,71.6684,71.677,71.6251,71.6251,3456.0
2022-08-30 12:35:00,82.83,82.88,82.8,82.84,3265.0,71.5906,71.6338,71.5646,71.5992,3265.0
2022-08-30 12:40:00,82.85,82.85,82.8,82.81,7837.0,71.6079,71.6079,71.5646,71.5733,7837.0
2022-08-30 12:45:00,82.81,82.84,82.79,82.8,5677.0,71.5733,71.5992,71.556,71.5646,5677.0
2022-08-30 12:50:00,82.81,82.9,82.81,82.85,3715.0,71.5733,71.6511,71.5733,71.6079,3715.0
2022-08-30 12:55:00,82.83,82.89,82.82,82.83,5121.0,71.5906,71.6424,71.5819,71.5906,5121.0
2022-08-30 13:00:00,82.83,82.87,82.81,82.85,4300.0,71.5906,71.6251,71.5733,71.6079,4300.0
2022-08-30 13:05:00,82.85,82.85,82.76,82.8,6405.0,71.6079,71.6079,71.5301,71.5646,6405.0
2022-08-30 13:10:00,82.79,82.81,82.67,82.67,5698.0,71.556,71.5733,71.4523,71.4523,5698.0
2022-08-30 13:15:00,82.67,82.69,82.63,82.65,10083.0,71.4523,71.4696,71.4177,71.435,10083.0
2022-08-30 13:20:00,82.66,82.69,82.66,82.66,4142.0,71.4436,71.4696,71.4436,71.4436,4142.0
2022-08-30 13:25:00,82.67,82.74,82.66,82.74,3798.0,71.4523,71.5128,71.4436,71.5128,3798.0
2022-08-30 13:30:00,82.74,82.79,82.74,82.75,7282.0,71.5128,71.556,71.5128,71.5214,7282.0
2022-08-30 13:35:00,82.73,82.74,82.64,82.65,12553.0,71.5041,71.5128,71.4264,71.435,12553.0
2022-08-30 13:40:00,82.66,82.68,82.49,82.5,7612.0,71.4436,71.4609,71.2967,71.3054,7612.0
2022-08-30 13:45:00,82.48,82.67,82.47,82.63,22185.0,71.2881,71.4523,71.2794,71.4177,22185.0
2022-08-30 13:50:00,82.62,82.77,82.56,82.75,6680.0,71.4091,71.5387,71.3572,71.5214,6680.0
2022-08-30 13:55:00,82.75,82.76,82.69,82.69,5549.0,71.5214,71.5301,71.4696,71.4696,5549.0
2022-08-30 14:00:00,82.72,82.79,82.68,82.79,7162.0,71.4955,71.556,71.4609,71.556,7162.0
2022-08-30 14:05:00,82.78,82.83,82.73,82.73,8404.0,71.5474,71.5906,71.5041,71.5041,8404.0
2022-08-30 14:10:00,82.72,82.72,82.66,82.72,5529.0,71.4955,71.4955,71.4436,71.4955,5529.0
2022-08-30 14:15:00,82.72,82.74,82.65,82.72,11959.0,71.4955,71.5128,71.435,71.4955,11959.0
2022-08-30 14:20:00,82.73,82.75,82.58,82.6,11464.0,71.5041,71.5214,71.3745,71.3918,11464.0
2022-08-30 14:25:00,82.6,82.6,82.49,82.5,11339.0,71.3918,71.3918,71.2967,71.3054,11339.0
2022-08-30 14:30:00,82.5,82.56,82.49,82.54,10474.0,71.3054,71.3572,71.2967,71.3399,10474.0
2022-08-30 14:35:00,82.57,82.57,82.5,82.56,5597.0,71.3659,71.3659,71.3054,71.3572,5597.0
2022-08-30 14:40:00,82.58,82.58,82.49,82.51,6494.0,71.3745,71.3745,71.2967,71.314,6494.0
2022-08-30 14:45:00,82.5,82.53,82.48,82.53,12216.0,71.3054,71.3313,71.2881,71.3313,12216.0
2022-08-30 14:50:00,82.52,82.53,82.48,82.5,34120.0,71.3226,71.3313,71.2881,71.3054,34120.0
2022-08-30 14:55:00,82.5,82.55,82.45,82.5,14836.0,71.3054,71.3486,71.2621,71.3054,14836.0
2022-08-30 15:00:00,82.5,82.6,82.44,82.5,8230.0,71.3054,71.3918,71.2535,71.3054,8230.0
2022-08-30 15:05:00,82.51,82.61,82.51,82.61,5374.0,71.314,71.4004,71.314,71.4004,5374.0
2022-08-30 15:10:00,82.62,82.72,82.62,82.7,5958.0,71.4091,71.4955,71.4091,71.4782,5958.0
2022-08-30 15:15:00,82.71,82.71,82.64,82.66,8494.0,71.4869,71.4869,71.4264,71.4436,8494.0
2022-08-30 15:20:00,82.65,82.65,82.57,82.62,8785.0,71.435,71.435,71.3659,71.4091,8785.0
2022-08-30 15:25:00,82.61,82.61,82.51,82.53,10998.0,71.4004,71.4004,71.314,71.3313,10998.0
2022-08-30 15:30:00,82.52,82.52,82.25,82.28,19564.0,71.3226,71.3226,71.0893,71.1152,19564.0
2022-08-30 15:35:00,82.28,82.32,82.21,82.29,14971.0,71.1152,71.1498,71.0547,71.1238,14971.0
2022-08-30 15:40:00,82.27,82.38,82.25,82.38,29096.0,71.1066,71.2016,71.0893,71.2016,29096.0
2022-08-30 15:45:00,82.4,82.41,82.14,82.2,140161.0,71.2189,71.2276,70.9942,71.0461,140161.0
2022-08-30 15:50:00,82.18,82.26,82.09,82.19,63105.0,71.0288,71.0979,70.951,71.0374,63105.0
2022-08-30 15:55:00,82.19,82.42,82.18,82.36,195516.0,71.0374,71.2362,71.0288,71.1843,195516.0
2022-08-31 09:30:00,82.36,82.6,82.23,82.5,33168.0,71.1843,71.3918,71.072,71.3054,33168.0
2022-08-31 09:35:00,82.49,82.49,82.35,82.46,11052.0,71.2967,71.2967,71.1757,71.2708,11052.0
2022-08-31 09:40:00,82.52,82.66,82.48,82.62,28318.0,71.3226,71.4436,71.2881,71.4091,28318.0
2022-08-31 09:45:00,82.68,82.77,82.57,82.57,8841.0,71.4609,71.5387,71.3659,71.3659,8841.0
2022-08-31 09:50:00,82.59,82.68,82.57,82.6,8288.0,71.3831,71.4609,71.3659,71.3918,8288.0
2022-08-31 09:55:00,82.58,82.63,82.56,82.58,10927.0,71.3745,71.4177,71.3572,71.3745,10927.0
2022-08-31 10:00:00,82.58,82.64,82.53,82.58,21938.0,71.3745,71.4264,71.3313,71.3745,21938.0
2022-08-31 10:05:00,82.57,82.62,82.5,82.54,10500.0,71.3659,71.4091,71.3054,71.3399,10500.0
2022-08-31 10:10:00,82.53,82.56,82.41,82.46,11345.0,71.3313,71.3572,71.2276,71.2708,11345.0
2022-08-31 10:15:00,82.46,82.48,82.38,82.46,15097.0,71.2708,71.2881,71.2016,71.2708,15097.0
2022-08-31 10:20:00,82.45,82.47,82.34,82.45,12346.0,71.2621,71.2794,71.1671,71.2621,12346.0
2022-08-31 10:25:00,82.46,82.55,82.44,82.54,10821.0,71.2708,71.3486,71.2535,71.3399,10821.0
2022-08-31 10:30:00,82.55,82.73,82.54,82.71,7034.0,71.3486,71.5041,71.3399,71.4869,7034.0
2022-08-31 10:35:00,82.72,82.8,82.63,82.65,22346.0,71.4955,71.5646,71.4177,71.435,22346.0
2022-08-31 10:40:00,82.63,82.78,82.61,82.78,7313.0,71.4177,71.5474,71.4004,71.5474,7313.0
2022-08-31 10:45:00,82.82,82.92,82.82,82.9,9767.0,71.5819,71.6684,71.5819,71.6511,9767.0
2022-08-31 10:50:00,82.92,82.99,82.89,82.95,20101.0,71.6684,71.7289,71.6424,71.6943,20101.0
2022-08-31 10:55:00,82.93,82.97,82.85,82.97,9069.0,71.677,71.7116,71.6079,71.7116,9069.0
2022-08-31 11:00:00,82.96,83.01,82.85,82.9,27920.0,71.7029,71.7461,71.6079,71.6511,27920.0
2022-08-31 11:05:00,82.89,82.89,82.68,82.73,11476.0,71.6424,71.6424,71.4609,71.5041,11476.0
2022-08-31 11:10:00,82.73,82.73,82.63,82.7,8005.0,71.5041,71.5041,71.4177,71.4782,8005.0
2022-08-31 11:15:00,82.69,82.73,82.64,82.72,9126.0,71.4696,71.5041,71.4264,71.4955,9126.0
2022-08-31 11:20:00,82.73,82.82,82.71,82.79,8958.0,71.5041,71.5819,71.4869,71.556,8958.0
2022-08-31 11:25:00,82.82,82.86,82.77,82.8,7354.0,71.5819,71.6165,71.5387,71.5646,7354.0
2022-08-31 11:30:00,82.79,82.9,82.76,82.88,13962.0,71.556,71.6511,71.5301,71.6338,13962.0
2022-08-31 11:35:00,82.86,83.0,82.86,82.99,10374.0,71.6165,71.7375,71.6165,71.7289,10374.0
2022-08-31 11:40:00,83.0,83.0,82.89,82.9,12372.0,71.7375,71.7375,71.6424,71.6511,12372.0
2022-08-31 11:45:00,82.91,82.97,82.91,82.94,12346.0,71.6597,71.7116,71.6597,71.6856,12346.0
2022-08-31 11:50:00,82.97,82.97,82.89,82.89,16957.0,71.7116,71.7116,71.6424,71.6424,16957.0
2022-08-31 11:55:00,82.86,82.98,82.85,82.95,8139.0,71.6165,71.7202,71.6079,71.6943,8139.0
2022-08-31 12:00:00,82.95,83.02,82.92,82.98,11680.0,71.6943,71.7548,71.6684,71.7202,11680.0
2022-08-31 12:05:00,82.97,82.97,82.8,82.82,8870.0,71.7116,71.7116,71.5646,71.5819,8870.0
2022-08-31 12:10:00,82.82,82.84,82.74,82.74,7028.0,71.5819,71.5992,71.5128,71.5128,7028.0
2022-08-31 12:15:00,82.75,82.81,82.72,82.81,10391.0,71.5214,71.5733,71.4955,71.5733,10391.0
2022-08-31 12:20:00,82.8,82.8,82.58,82.58,7375.0,71.5646,71.5646,71.3745,71.3745,7375.0
2022-08-31 12:25:00,82.57,82.68,82.57,82.64,11575.0,71.3659,71.4609,71.3659,71.4264,11575.0
2022-08-31 12:30:00,82.64,82.71,82.63,82.67,8243.0,71.4264,71.4869,71.4177,71.4523,8243.0
2022-08-31 12:35:00,82.69,82.7,82.62,82.62,8276.0,71.4696,71.4782,71.4091,71.4091,8276.0
2022-08-31 12:40:00,82.61,82.67,82.57,82.63,8134.0,71.4004,71.4523,71.3659,71.4177,8134.0
2022-08-31 12:45:00,82.6,82.67,82.6,82.66,9433.0,71.3918,71.4523,71.3918,71.4436,9433.0
2022-08-31 12:50:00,82.65,82.69,82.63,82.64,10254.0,71.435,71.4696,71.4177,71.4264,10254.0
2022-08-31 12:55:00,82.64,82.71,82.63,82.7,16453.0,71.4264,71.4869,71.4177,71.4782,16453.0
2022-08-31 13:00:00,82.69,82.76,82.69,82.7,8630.0,71.4696,71.5301,71.4696,71.4782,8630.0
2022-08-31 13:05:00,82.7,82.77,82.7,82.76,10669.0,71.4782,71.5387,71.4782,71.5301,10669.0
2022-08-31 13:10:00,82.77,82.83,82.76,82.78,8558.0,71.5387,71.5906,71.5301,71.5474,8558.0
2022-08-31 13:15:00,82.79,82.81,82.73,82.73,7144.0,71.556,71.5733,71.5041,71.5041,7144.0
2022-08-31 13:20:00,82.74,82.76,82.63,82.64,10386.0,71.5128,71.5301,71.4177,71.4264,10386.0
2022-08-31 13:25:00,82.64,82.68,82.6,82.68,18798.0,71.4264,71.4609,71.3918,71.4609,18798.0
2022-08-31 13:30:00,82.69,82.74,82.66,82.72,8277.0,71.4696,71.5128,71.4436,71.4955,8277.0
2022-08-31 13:35:00,82.71,82.73,82.63,82.64,11544.0,71.4869,71.5041,71.4177,71.4264,11544.0
2022-08-31 13:40:00,82.63,82.65,82.59,82.64,7389.0,71.4177,71.435,71.3831,71.4264,7389.0
2022-08-31 13:45:00,82.64,82.67,82.56,82.58,6958.0,71.4264,71.4523,71.3572,71.3745,6958.0
2022-08-31 13:50:00,82.56,82.64,82.52,82.64,15326.0,71.3572,71.4264,71.3226,71.4264,15326.0
2022-08-31 13:55:00,82.65,82.66,82.62,82.65,9668.0,71.435,71.4436,71.4091,71.435,9668.0
2022-08-31 14:00:00,82.66,82.67,82.56,82.58,11030.0,71.4436,71.4523,71.3572,71.3745,11030.0
2022-08-31 14:05:00,82.57,82.6,82.49,82.55,20233.0,71.3659,71.3918,71.2967,71.3486,20233.0
2022-08-31 14:10:00,82.55,82.58,82.5,82.54,18614.0,71.3486,71.3745,71.3054,71.3399,18614.0
2022-08-31 14:15:00,82.54,82.55,82.48,82.51,31036.0,71.3399,71.3486,71.2881,71.314,31036.0
2022-08-31 14:20:00,82.51,82.52,82.47,82.48,20800.0,71.314,71.3226,71.2794,71.2881,20800.0
2022-08-31 14:25:00,82.49,82.57,82.49,82.52,27080.0,71.2967,71.3659,71.2967,71.3226,27080.0
2022-08-31 14:30:00,82.51,82.53,82.4,82.47,51619.0,71.314,71.3313,71.2189,71.2794,51619.0
2022-08-31 14:35:00,82.46,82.47,82.29,82.29,38208.0,71.2708,71.2794,71.1238,71.1238,38208.0
2022-08-31 14:40:00,82.29,82.34,82.24,82.27,14866.0,71.1238,71.1671,71.0806,71.1066,14866.0
2022-08-31 14:45:00,82.25,82.28,82.17,82.23,18090.0,71.0893,71.1152,71.0201,71.072,18090.0
2022-08-31 14:50:00,82.18,82.21,82.14,82.21,11988.0,71.0288,71.0547,70.9942,71.0547,11988.0
2022-08-31 14:55:00,82.2,82.28,82.17,82.27,16642.0,71.0461,71.1152,71.0201,71.1066,16642.0
2022-08-31 15:00:00,82.27,82.32,82.18,82.31,14419.0,71.1066,71.1498,71.0288,71.1411,14419.0
2022-08-31 15:05:00,82.31,82.35,82.26,82.29,15850.0,71.1411,71.1757,71.0979,71.1238,15850.0
2022-08-31 15:10:00,82.3,82.4,82.29,82.4,14440.0,71.1325,71.2189,71.1238,71.2189,14440.0
2022-08-31 15:15:00,82.41,82.56,82.39,82.46,21245.0,71.2276,71.3572,71.2103,71.2708,21245.0
2022-08-31 15:20:00,82.44,82.44,82.27,82.28,18362.0,71.2535,71.2535,71.1066,71.1152,18362.0
2022-08-31 15:25:00,82.27,82.28,82.18,82.19,24206.0,71.1066,71.1152,71.0288,71.0374,24206.0
2022-08-31 15:30:00,82.19,82.19,82.05,82.08,27118.0,71.0374,71.0374,70.9164,70.9423,27118.0
2022-08-31 15:35:00,82.08,82.16,82.0,82.15,27498.0,70.9423,71.0115,70.8732,71.0028,27498.0
2022-08-31 15:40:00,82.16,82.21,82.08,82.17,27211.0,71.0115,71.0547,70.9423,71.0201,27211.0
2022-08-31 15:45:00,82.18,82.28,82.16,82.27,63416.0,71.0288,71.1152,71.0115,71.1066,63416.0
2022-08-31 15:50:00,82.29,82.33,82.14,82.16,126272.0,71.1238,71.1584,70.9942,71.0115,126272.0
2022-08-31 15:55:00,82.17,82.24,81.77,81.8,303648.0,71.0201,71.0806,70.6744,70.7003,303648.0
2022-09-01 09:30:00,81.11,81.53,81.08,81.28,48661.0,70.6721,71.0381,70.646,70.8203,48661.0
2022-09-01 09:35:00,81.3,81.36,81.06,81.19,15714.0,70.8377,70.89,70.6286,70.7418,15714.0
2022-09-01 09:40:00,81.23,81.25,81.02,81.12,14445.0,70.7767,70.7941,70.5937,70.6808,14445.0
2022-09-01 09:45:00,81.16,81.2,80.99,81.15,7569.0,70.7157,70.7506,70.5676,70.707,7569.0
2022-09-01 09:50:00,81.17,81.53,81.17,81.53,6259.0,70.7244,71.0381,70.7244,71.0381,6259.0
2022-09-01 09:55:00,81.54,81.57,81.48,81.54,9963.0,71.0468,71.0729,70.9945,71.0468,9963.0
2022-09-01 10:00:00,81.49,81.63,81.43,81.47,19371.0,71.0032,71.1252,70.951,70.9858,19371.0
2022-09-01 10:05:00,81.48,81.53,81.44,81.51,6990.0,70.9945,71.0381,70.9597,71.0207,6990.0
2022-09-01 10:10:00,81.54,81.54,81.16,81.19,8845.0,71.0468,71.0468,70.7157,70.7418,8845.0
2022-09-01 10:15:00,81.19,81.27,81.07,81.12,5520.0,70.7418,70.8115,70.6373,70.6808,5520.0
2022-09-01 10:20:00,81.09,81.27,81.01,81.26,107602.0,70.6547,70.8115,70.585,70.8028,107602.0
2022-09-01 10:25:00,81.28,81.42,81.27,81.4,10140.0,70.8203,70.9422,70.8115,70.9248,10140.0
2022-09-01 10:30:00,81.4,81.42,81.33,81.39,8424.0,70.9248,70.9422,70.8638,70.9161,8424.0
2022-09-01 10:35:00,81.42,81.54,81.4,81.41,7973.0,70.9422,71.0468,70.9248,70.9335,7973.0
2022-09-01 10:40:00,81.38,81.41,81.26,81.26,11295.0,70.9074,70.9335,70.8028,70.8028,11295.0
2022-09-01 10:45:00,81.27,81.3,81.22,81.25,8681.0,70.8115,70.8377,70.768,70.7941,8681.0
2022-09-01 10:50:00,81.25,81.32,81.22,81.26,7278.0,70.7941,70.8551,70.768,70.8028,7278.0
2022-09-01 10:55:00,81.26,81.46,81.2,81.43,6859.0,70.8028,70.9771,70.7506,70.951,6859.0
2022-09-01 11:00:00,81.45,81.58,81.45,81.57,9253.0,70.9684,71.0816,70.9684,71.0729,9253.0
2022-09-01 11:05:00,81.57,81.77,81.57,81.77,14779.0,71.0729,71.2472,71.0729,71.2472,14779.0
2022-09-01 11:10:00,81.77,81.95,81.77,81.89,25595.0,71.2472,71.404,71.2472,71.3518,25595.0
2022-09-01 11:15:00,81.9,82.15,81.9,82.14,14538.0,71.3605,71.5783,71.3605,71.5696,14538.0
2022-09-01 11:20:00,82.16,82.27,82.16,82.2,15602.0,71.587,71.6829,71.587,71.6219,15602.0
2022-09-01 11:25:00,82.18,82.3,82.17,82.27,10295.0,71.6044,71.709,71.5957,71.6829,10295.0
2022-09-01 11:30:00,82.28,82.36,82.28,82.34,14736.0,71.6916,71.7613,71.6916,71.7438,14736.0
2022-09-01 11:35:00,82.34,82.48,82.33,82.41,9713.0,71.7438,71.8658,71.7351,71.8048,9713.0
2022-09-01 11:40:00,82.41,82.44,82.31,82.33,16295.0,71.8048,71.831,71.7177,71.7351,16295.0
2022-09-01 11:45:00,82.31,82.37,82.31,82.37,17323.0,71.7177,71.77,71.7177,71.77,17323.0
2022-09-01 11:50:00,82.37,82.38,82.22,82.24,9039.0,71.77,71.7787,71.6393,71.6567,9039.0
2022-09-01 11:55:00,82.22,82.28,82.22,82.28,6854.0,71.6393,71.6916,71.6393,71.6916,6854.0
2022-09-01 12:00:00,82.26,82.28,82.16,82.27,11678.0,71.6741,71.6916,71.587,71.6829,11678.0
2022-09-01 12:05:00,82.25,82.28,82.18,82.28,16153.0,71.6654,71.6916,71.6044,71.6916,16153.0
2022-09-01 12:10:00,82.26,82.34,82.24,82.33,12535.0,71.6741,71.7438,71.6567,71.7351,12535.0
2022-09-01 12:15:00,82.34,82.43,82.32,82.38,12796.0,71.7438,71.8223,71.7264,71.7787,12796.0
2022-09-01 12:20:00,82.4,82.41,82.21,82.23,7661.0,71.7961,71.8048,71.6306,71.648,7661.0
2022-09-01 12:25:00,82.24,82.24,82.16,82.16,4777.0,71.6567,71.6567,71.587,71.587,4777.0
2022-09-01 12:30:00,82.14,82.16,82.1,82.13,7558.0,71.5696,71.587,71.5347,71.5609,7558.0
2022-09-01 12:35:00,82.14,82.18,82.05,82.09,5512.0,71.5696,71.6044,71.4912,71.526,5512.0
2022-09-01 12:40:00,82.1,82.13,82.07,82.12,6646.0,71.5347,71.5609,71.5086,71.5522,6646.0
2022-09-01 12:45:00,82.13,82.13,82.02,82.02,9783.0,71.5609,71.5609,71.465,71.465,9783.0
2022-09-01 12:50:00,82.01,82.01,81.96,81.96,5168.0,71.4563,71.4563,71.4127,71.4127,5168.0
2022-09-01 12:55:00,81.96,81.98,81.87,81.87,12412.0,71.4127,71.4302,71.3343,71.3343,12412.0
2022-09-01 13:00:00,81.85,81.95,81.83,81.93,23524.0,71.3169,71.404,71.2995,71.3866,23524.0
2022-09-01 13:05:00,81.93,82.01,81.89,82.0,12652.0,71.3866,71.4563,71.3518,71.4476,12652.0
2022-09-01 13:10:00,82.02,82.08,81.96,82.08,5806.0,71.465,71.5173,71.4127,71.5173,5806.0
2022-09-01 13:15:00,82.08,82.09,82.01,82.02,4078.0,71.5173,71.526,71.4563,71.465,4078.0
2022-09-01 13:20:00,82.02,82.18,82.02,82.18,7355.0,71.465,71.6044,71.465,71.6044,7355.0
2022-09-01 13:25:00,82.15,82.29,82.15,82.27,13980.0,71.5783,71.7003,71.5783,71.6829,13980.0
2022-09-01 13:30:00,82.27,82.3,82.19,82.19,9038.0,71.6829,71.709,71.6132,71.6132,9038.0
2022-09-01 13:35:00,82.21,82.27,82.15,82.27,4591.0,71.6306,71.6829,71.5783,71.6829,4591.0
2022-09-01 13:40:00,82.28,82.28,82.21,82.26,5742.0,71.6916,71.6916,71.6306,71.6741,5742.0
2022-09-01 13:45:00,82.27,82.28,82.23,82.24,7048.0,71.6829,71.6916,71.648,71.6567,7048.0
2022-09-01 13:50:00,82.24,82.32,82.24,82.29,6394.0,71.6567,71.7264,71.6567,71.7003,6394.0
2022-09-01 13:55:00,82.28,82.32,82.27,82.32,5255.0,71.6916,71.7264,71.6829,71.7264,5255.0
2022-09-01 14:00:00,82.34,82.41,82.27,82.35,15264.0,71.7438,71.8048,71.6829,71.7526,15264.0
2022-09-01 14:05:00,82.36,82.39,82.31,82.32,7424.0,71.7613,71.7874,71.7177,71.7264,7424.0
2022-09-01 14:10:00,82.35,82.35,82.27,82.27,5735.0,71.7526,71.7526,71.6829,71.6829,5735.0
2022-09-01 14:15:00,82.3,82.36,82.27,82.31,5690.0,71.709,71.7613,71.6829,71.7177,5690.0
2022-09-01 14:20:00,82.31,82.48,82.3,82.47,7222.0,71.7177,71.8658,71.709,71.8571,7222.0
2022-09-01 14:25:00,82.47,82.52,82.38,82.42,10209.0,71.8571,71.9007,71.7787,71.8136,10209.0
2022-09-01 14:30:00,82.45,82.5,82.4,82.41,10625.0,71.8397,71.8833,71.7961,71.8048,10625.0
2022-09-01 14:35:00,82.42,82.45,82.22,82.28,11812.0,71.8136,71.8397,71.6393,71.6916,11812.0
2022-09-01 14:40:00,82.27,82.32,82.2,82.2,8322.0,71.6829,71.7264,71.6219,71.6219,8322.0
2022-09-01 14:45:00,82.21,82.23,82.13,82.16,12597.0,71.6306,71.648,71.5609,71.587,12597.0
2022-09-01 14:50:00,82.17,82.34,82.17,82.34,9921.0,71.5957,71.7438,71.5957,71.7438,9921.0
2022-09-01 14:55:00,82.33,82.38,82.3,82.33,23757.0,71.7351,71.7787,71.709,71.7351,23757.0
2022-09-01 15:00:00,82.34,82.38,82.3,82.31,9800.0,71.7438,71.7787,71.709,71.7177,9800.0
2022-09-01 15:05:00,82.32,82.46,82.32,82.42,11952.0,71.7264,71.8484,71.7264,71.8136,11952.0
2022-09-01 15:10:00,82.43,82.43,82.27,82.3,10392.0,71.8223,71.8223,71.6829,71.709,10392.0
2022-09-01 15:15:00,82.29,82.29,82.16,82.21,12216.0,71.7003,71.7003,71.587,71.6306,12216.0
2022-09-01 15:20:00,82.21,82.23,82.14,82.17,9799.0,71.6306,71.648,71.5696,71.5957,9799.0
2022-09-01 15:25:00,82.18,82.22,82.14,82.17,19724.0,71.6044,71.6393,71.5696,71.5957,19724.0
2022-09-01 15:30:00,82.16,82.16,82.08,82.12,18808.0,71.587,71.587,71.5173,71.5522,18808.0
2022-09-01 15:35:00,82.11,82.28,82.11,82.21,20348.0,71.5434,71.6916,71.5434,71.6306,20348.0
2022-09-01 15:40:00,82.23,82.34,82.2,82.33,14552.0,71.648,71.7438,71.6219,71.7351,14552.0
2022-09-01 15:45:00,82.31,82.31,82.1,82.1,29979.0,71.7177,71.7177,71.5347,71.5347,29979.0
2022-09-01 15:50:00,82.11,82.27,82.1,82.27,57982.0,71.5434,71.6829,71.5347,71.6829,57982.0
2022-09-01 15:55:00,82.26,82.39,82.23,82.36,131345.0,71.6741,71.7874,71.648,71.7613,131345.0
2022-09-02 09:30:00,82.44,82.83,82.44,82.73,39789.0,71.831,72.1708,71.831,72.0837,39789.0
2022-09-02 09:35:00,82.76,82.95,82.74,82.75,21460.0,72.1098,72.2753,72.0924,72.1011,21460.0
2022-09-02 09:40:00,82.85,82.99,82.84,82.88,15514.0,72.1882,72.3102,72.1795,72.2144,15514.0
2022-09-02 09:45:00,83.0,83.14,83.0,83.03,6178.0,72.3189,72.4409,72.3189,72.3451,6178.0
2022-09-02 09:50:00,83.07,83.07,82.89,82.9,5688.0,72.3799,72.3799,72.2231,72.2318,5688.0
2022-09-02 09:55:00,82.89,83.06,82.88,83.03,10548.0,72.2231,72.3712,72.2144,72.3451,10548.0
2022-09-02 10:00:00,83.04,83.07,82.75,82.8,37831.0,72.3538,72.3799,72.1011,72.1447,37831.0
2022-09-02 10:05:00,82.8,82.92,82.75,82.88,19197.0,72.1447,72.2492,72.1011,72.2144,19197.0
2022-09-02 10:10:00,82.92,83.03,82.86,83.01,23815.0,72.2492,72.3451,72.1969,72.3276,23815.0
2022-09-02 10:15:00,83.01,83.1,82.98,83.03,9974.0,72.3276,72.406,72.3015,72.3451,9974.0
2022-09-02 10:20:00,83.07,83.14,83.03,83.05,10832.0,72.3799,72.4409,72.3451,72.3625,10832.0
2022-09-02 10:25:00,83.06,83.1,82.98,83.06,18316.0,72.3712,72.406,72.3015,72.3712,18316.0
2022-09-02 10:30:00,83.1,83.15,83.02,83.02,9088.0,72.406,72.4496,72.3363,72.3363,9088.0
2022-09-02 10:35:00,83.02,83.1,82.99,83.09,19582.0,72.3363,72.406,72.3102,72.3973,19582.0
2022-09-02 10:40:00,83.1,83.22,83.09,83.19,39542.0,72.406,72.5106,72.3973,72.4845,39542.0
2022-09-02 10:45:00,83.18,83.18,83.05,83.07,21628.0,72.4757,72.4757,72.3625,72.3799,21628.0
2022-09-02 10:50:00,83.06,83.13,82.99,83.13,30086.0,72.3712,72.4322,72.3102,72.4322,30086.0
2022-09-02 10:55:00,83.14,83.17,83.01,83.05,17627.0,72.4409,72.467,72.3276,72.3625,17627.0
2022-09-02 11:00:00,83.05,83.14,82.99,83.09,10261.0,72.3625,72.4409,72.3102,72.3973,10261.0
2022-09-02 11:05:00,83.09,83.19,83.09,83.1,12720.0,72.3973,72.4845,72.3973,72.406,12720.0
2022-09-02 11:10:00,83.09,83.12,82.96,82.96,9262.0,72.3973,72.4235,72.2841,72.2841,9262.0
2022-09-02 11:15:00,82.93,82.93,82.77,82.83,11234.0,72.2579,72.2579,72.1185,72.1708,11234.0
2022-09-02 11:20:00,82.84,83.0,82.83,82.96,9135.0,72.1795,72.3189,72.1708,72.2841,9135.0
2022-09-02 11:25:00,82.96,82.99,82.94,82.99,4171.0,72.2841,72.3102,72.2666,72.3102,4171.0
2022-09-02 11:30:00,83.0,83.07,82.99,83.05,10514.0,72.3189,72.3799,72.3102,72.3625,10514.0
2022-09-02 11:35:00,83.05,83.05,82.96,82.96,6111.0,72.3625,72.3625,72.2841,72.2841,6111.0
2022-09-02 11:40:00,82.95,82.95,82.82,82.82,5109.0,72.2753,72.2753,72.1621,72.1621,5109.0
2022-09-02 11:45:00,82.84,82.92,82.78,82.87,17139.0,72.1795,72.2492,72.1272,72.2056,17139.0
2022-09-02 11:50:00,82.86,82.96,82.83,82.96,6906.0,72.1969,72.2841,72.1708,72.2841,6906.0
2022-09-02 11:55:00,82.96,83.03,82.96,83.01,3464.0,72.2841,72.3451,72.2841,72.3276,3464.0
2022-09-02 12:00:00,83.03,83.05,82.98,82.98,6730.0,72.3451,72.3625,72.3015,72.3015,6730.0
2022-09-02 12:05:00,82.98,82.98,82.9,82.91,5695.0,72.3015,72.3015,72.2318,72.2405,5695.0
2022-09-02 12:10:00,82.91,82.94,82.86,82.88,4562.0,72.2405,72.2666,72.1969,72.2144,4562.0
2022-09-02 12:15:00,82.87,82.87,82.73,82.73,4018.0,72.2056,72.2056,72.0837,72.0837,4018.0
2022-09-02 12:20:00,82.72,82.73,82.51,82.67,9830.0,72.0749,72.0837,71.892,72.0314,9830.0
2022-09-02 12:25:00,82.66,82.7,82.64,82.66,4662.0,72.0227,72.0575,72.0052,72.0227,4662.0
2022-09-02 12:30:00,82.66,82.67,82.56,82.63,7268.0,72.0227,72.0314,71.9355,71.9965,7268.0
2022-09-02 12:35:00,82.61,82.62,82.53,82.58,10490.0,71.9791,71.9878,71.9094,71.953,10490.0
2022-09-02 12:40:00,82.56,82.59,82.49,82.5,10187.0,71.9355,71.9617,71.8745,71.8833,10187.0
2022-09-02 12:45:00,82.48,82.55,82.44,82.47,26249.0,71.8658,71.9268,71.831,71.8571,26249.0
2022-09-02 12:50:00,82.45,82.48,82.37,82.46,10757.0,71.8397,71.8658,71.77,71.8484,10757.0
2022-09-02 12:55:00,82.48,82.55,82.44,82.52,12932.0,71.8658,71.9268,71.831,71.9007,12932.0
2022-09-02 13:00:00,82.49,82.49,82.25,82.34,10788.0,71.8745,71.8745,71.6654,71.7438,10788.0
2022-09-02 13:05:00,82.32,82.34,82.18,82.19,3479.0,71.7264,71.7438,71.6044,71.6132,3479.0
2022-09-02 13:10:00,82.15,82.17,82.08,82.17,15137.0,71.5783,71.5957,71.5173,71.5957,15137.0
2022-09-02 13:15:00,82.18,82.28,82.12,82.25,8569.0,71.6044,71.6916,71.5522,71.6654,8569.0
2022-09-02 13:20:00,82.25,82.25,81.99,82.03,7914.0,71.6654,71.6654,71.4389,71.4737,7914.0
2022-09-02 13:25:00,82.01,82.01,81.85,81.89,7318.0,71.4563,71.4563,71.3169,71.3518,7318.0
2022-09-02 13:30:00,81.87,81.89,81.77,81.8,8525.0,71.3343,71.3518,71.2472,71.2733,8525.0
2022-09-02 13:35:00,81.79,81.91,81.74,81.89,10757.0,71.2646,71.3692,71.2211,71.3518,10757.0
2022-09-02 13:40:00,81.89,82.05,81.88,82.05,9133.0,71.3518,71.4912,71.343,71.4912,9133.0
2022-09-02 13:45:00,82.04,82.14,81.88,81.88,14919.0,71.4825,71.5696,71.343,71.343,14919.0
2022-09-02 13:50:00,81.86,81.91,81.79,81.87,7529.0,71.3256,71.3692,71.2646,71.3343,7529.0
2022-09-02 13:55:00,81.86,81.86,81.8,81.84,7589.0,71.3256,71.3256,71.2733,71.3082,7589.0
2022-09-02 14:00:00,81.84,81.98,81.84,81.91,10219.0,71.3082,71.4302,71.3082,71.3692,10219.0
2022-09-02 14:05:00,81.91,81.91,81.81,81.88,13686.0,71.3692,71.3692,71.2821,71.343,13686.0
2022-09-02 14:10:00,81.88,81.88,81.75,81.76,8361.0,71.343,71.343,71.2298,71.2385,8361.0
2022-09-02 14:15:00,81.75,81.86,81.74,81.8,10313.0,71.2298,71.3256,71.2211,71.2733,10313.0
2022-09-02 14:20:00,81.8,81.88,81.77,81.83,6188.0,71.2733,71.343,71.2472,71.2995,6188.0
2022-09-02 14:25:00,81.82,81.97,81.82,81.95,10234.0,71.2908,71.4215,71.2908,71.404,10234.0
2022-09-02 14:30:00,81.89,81.91,81.77,81.79,4078.0,71.3518,71.3692,71.2472,71.2646,4078.0
2022-09-02 14:35:00,81.76,81.93,81.76,81.92,7309.0,71.2385,71.3866,71.2385,71.3779,7309.0
2022-09-02 14:40:00,81.92,82.02,81.85,82.0,23129.0,71.3779,71.465,71.3169,71.4476,23129.0
2022-09-02 14:45:00,82.0,82.02,81.96,82.01,31916.0,71.4476,71.465,71.4127,71.4563,31916.0
2022-09-02 14:50:00,82.01,82.02,81.94,81.97,41805.0,71.4563,71.465,71.3953,71.4215,41805.0
2022-09-02 14:55:00,81.97,81.97,81.88,81.92,35545.0,71.4215,71.4215,71.343,71.3779,35545.0
2022-09-02 15:00:00,81.91,82.06,81.9,82.04,24845.0,71.3692,71.4999,71.3605,71.4825,24845.0
2022-09-02 15:05:00,82.03,82.13,82.01,82.04,10102.0,71.4737,71.5609,71.4563,71.4825,10102.0
2022-09-02 15:10:00,82.04,82.13,82.04,82.13,13280.0,71.4825,71.5609,71.4825,71.5609,13280.0
2022-09-02 15:15:00,82.12,82.18,82.08,82.11,19983.0,71.5522,71.6044,71.5173,71.5434,19983.0
2022-09-02 15:20:00,82.1,82.15,81.95,82.0,33601.0,71.5347,71.5783,71.404,71.4476,33601.0
2022-09-02 15:25:00,82.01,82.02,81.93,82.0,39324.0,71.4563,71.465,71.3866,71.4476,39324.0
2022-09-02 15:30:00,82.0,82.01,81.9,81.9,62066.0,71.4476,71.4563,71.3605,71.3605,62066.0
2022-09-02 15:35:00,81.89,81.91,81.7,81.76,60937.0,71.3518,71.3692,71.1862,71.2385,60937.0
2022-09-02 15:40:00,81.75,81.77,81.72,81.73,75811.0,71.2298,71.2472,71.2036,71.2123,75811.0
2022-09-02 15:45:00,81.73,81.84,81.73,81.78,56037.0,71.2123,71.3082,71.2123,71.2559,56037.0
2022-09-02 15:50:00,81.77,81.85,81.73,81.8,124737.0,71.2472,71.3169,71.2123,71.2733,124737.0
2022-09-02 15:55:00,81.8,81.86,81.61,81.83,223440.0,71.2733,71.3256,71.1078,71.2995,223440.0
2022-09-06 09:30:00,82.23,82.66,81.88,82.27,75203.0,71.648,72.0227,71.343,71.6829,75203.0
2022-09-06 09:35:00,82.29,82.32,82.03,82.03,19899.0,71.7003,71.7264,71.4737,71.4737,19899.0
2022-09-06 09:40:00,82.02,82.07,81.87,82.02,16339.0,71.465,71.5086,71.3343,71.465,16339.0
2022-09-06 09:45:00,82.02,82.21,81.95,82.08,18030.0,71.465,71.6306,71.404,71.5173,18030.0
2022-09-06 09:50:00,82.08,82.16,82.04,82.06,18649.0,71.5173,71.587,71.4825,71.4999,18649.0
2022-09-06 09:55:00,82.07,82.45,82.07,82.42,19151.0,71.5086,71.8397,71.5086,71.8136,19151.0
2022-09-06 10:00:00,82.4,82.45,82.11,82.24,24365.0,71.7961,71.8397,71.5434,71.6567,24365.0
2022-09-06 10:05:00,82.25,82.32,82.18,82.27,49001.0,71.6654,71.7264,71.6044,71.6829,49001.0
2022-09-06 10:10:00,82.23,82.24,82.01,82.13,24952.0,71.648,71.6567,71.4563,71.5609,24952.0
2022-09-06 10:15:00,82.15,82.2,81.99,82.01,12787.0,71.5783,71.6219,71.4389,71.4563,12787.0
2022-09-06 10:20:00,82.04,82.12,81.98,82.07,20186.0,71.4825,71.5522,71.4302,71.5086,20186.0
2022-09-06 10:25:00,82.08,82.26,82.06,82.24,46309.0,71.5173,71.6741,71.4999,71.6567,46309.0
2022-09-06 10:30:00,82.23,82.29,82.09,82.09,19905.0,71.648,71.7003,71.526,71.526,19905.0
2022-09-06 10:35:00,82.08,82.16,82.03,82.16,21778.0,71.5173,71.587,71.4737,71.587,21778.0
2022-09-06 10:40:00,82.17,82.29,82.12,82.26,37849.0,71.5957,71.7003,71.5522,71.6741,37849.0
2022-09-06 10:45:00,82.29,82.37,82.26,82.33,22823.0,71.7003,71.77,71.6741,71.7351,22823.0
2022-09-06 10:50:00,82.32,82.4,82.29,82.32,32711.0,71.7264,71.7961,71.7003,71.7264,32711.0
2022-09-06 10:55:00,82.31,82.49,82.31,82.4,23332.0,71.7177,71.8745,71.7177,71.7961,23332.0
2022-09-06 11:00:00,82.39,82.44,82.35,82.4,12394.0,71.7874,71.831,71.7526,71.7961,12394.0
2022-09-06 11:05:00,82.4,82.47,82.32,82.41,16290.0,71.7961,71.8571,71.7264,71.8048,16290.0
2022-09-06 11:10:00,82.43,82.44,82.28,82.28,14108.0,71.8223,71.831,71.6916,71.6916,14108.0
2022-09-06 11:15:00,82.27,82.28,82.07,82.08,12546.0,71.6829,71.6916,71.5086,71.5173,12546.0
2022-09-06 11:20:00,82.06,82.13,81.94,81.95,14037.0,71.4999,71.5609,71.3953,71.404,14037.0
2022-09-06 11:25:00,81.94,81.94,81.81,81.83,18581.0,71.3953,71.3953,71.2821,71.2995,18581.0
2022-09-06 11:30:00,81.83,81.92,81.79,81.84,22728.0,71.2995,71.3779,71.2646,71.3082,22728.0
2022-09-06 11:35:00,81.85,81.89,81.76,81.81,16145.0,71.3169,71.3518,71.2385,71.2821,16145.0
2022-09-06 11:40:00,81.82,82.0,81.8,81.94,21258.0,71.2908,71.4476,71.2733,71.3953,21258.0
2022-09-06 11:45:00,81.94,82.01,81.86,81.86,13588.0,71.3953,71.4563,71.3256,71.3256,13588.0
2022-09-06 11:50:00,81.87,81.92,81.78,81.79,12934.0,71.3343,71.3779,71.2559,71.2646,12934.0
2022-09-06 11:55:00,81.77,81.83,81.75,81.76,8823.0,71.2472,71.2995,71.2298,71.2385,8823.0
2022-09-06 12:00:00,81.77,81.81,81.71,81.78,15498.0,71.2472,71.2821,71.1949,71.2559,15498.0
2022-09-06 12:05:00,81.78,81.85,81.63,81.64,16283.0,71.2559,71.3169,71.1252,71.1339,16283.0
2022-09-06 12:10:00,81.65,81.75,81.62,81.72,14209.0,71.1426,71.2298,71.1165,71.2036,14209.0
2022-09-06 12:15:00,81.72,81.72,81.49,81.54,13329.0,71.2036,71.2036,71.0032,71.0468,13329.0
2022-09-06 12:20:00,81.53,81.56,81.45,81.55,15763.0,71.0381,71.0642,70.9684,71.0555,15763.0
2022-09-06 12:25:00,81.54,81.58,81.5,81.57,13607.0,71.0468,71.0816,71.0119,71.0729,13607.0
2022-09-06 12:30:00,81.58,81.64,81.58,81.62,17435.0,71.0816,71.1339,71.0816,71.1165,17435.0
2022-09-06 12:35:00,81.63,81.67,81.52,81.53,13524.0,71.1252,71.1601,71.0294,71.0381,13524.0
2022-09-06 12:40:00,81.54,81.65,81.5,81.65,14111.0,71.0468,71.1426,71.0119,71.1426,14111.0
2022-09-06 12:45:00,81.64,81.65,81.57,81.62,10217.0,71.1339,71.1426,71.0729,71.1165,10217.0
2022-09-06 12:50:00,81.63,81.63,81.5,81.57,14205.0,71.1252,71.1252,71.0119,71.0729,14205.0
2022-09-06 12:55:00,81.55,81.58,81.54,81.54,4341.0,71.0555,71.0816,71.0468,71.0468,4341.0
2022-09-06 13:00:00,81.52,81.54,81.46,81.49,23934.0,71.0294,71.0468,70.9771,71.0032,23934.0
2022-09-06 13:05:00,81.52,81.52,81.44,81.44,34652.0,71.0294,71.0294,70.9597,70.9597,34652.0
2022-09-06 13:10:00,81.43,81.5,81.43,81.48,31875.0,70.951,71.0119,70.951,70.9945,31875.0
2022-09-06 13:15:00,81.47,81.49,81.41,81.48,47446.0,70.9858,71.0032,70.9335,70.9945,47446.0
2022-09-06 13:20:00,81.47,81.54,81.47,81.5,21703.0,70.9858,71.0468,70.9858,71.0119,21703.0
2022-09-06 13:25:00,81.5,81.53,81.48,81.48,7730.0,71.0119,71.0381,70.9945,70.9945,7730.0
2022-09-06 13:30:00,81.48,81.52,81.46,81.51,16430.0,70.9945,71.0294,70.9771,71.0207,16430.0
2022-09-06 13:35:00,81.5,81.57,81.47,81.57,14112.0,71.0119,71.0729,70.9858,71.0729,14112.0
2022-09-06 13:40:00,81.57,81.57,81.38,81.49,23609.0,71.0729,71.0729,70.9074,71.0032,23609.0
2022-09-06 13:45:00,81.5,81.59,81.5,81.55,43766.0,71.0119,71.0904,71.0119,71.0555,43766.0
2022-09-06 13:50:00,81.55,81.64,81.52,81.63,52748.0,71.0555,71.1339,71.0294,71.1252,52748.0
2022-09-06 13:55:00,81.66,81.71,81.64,81.71,15103.0,71.1514,71.1949,71.1339,71.1949,15103.0
2022-09-06 14:00:00,81.67,81.74,81.64,81.69,15583.0,71.1601,71.2211,71.1339,71.1775,15583.0
2022-09-06 14:05:00,81.69,81.69,81.59,81.62,20227.0,71.1775,71.1775,71.0904,71.1165,20227.0
2022-09-06 14:10:00,81.63,81.78,81.6,81.71,21426.0,71.1252,71.2559,71.0991,71.1949,21426.0
2022-09-06 14:15:00,81.72,81.77,81.63,81.66,11629.0,71.2036,71.2472,71.1252,71.1514,11629.0
2022-09-06 14:20:00,81.67,81.7,81.59,81.63,10605.0,71.1601,71.1862,71.0904,71.1252,10605.0
2022-09-06 14:25:00,81.64,81.65,81.56,81.58,12013.0,71.1339,71.1426,71.0642,71.0816,12013.0
2022-09-06 14:30:00,81.58,81.59,81.46,81.53,21900.0,71.0816,71.0904,70.9771,71.0381,21900.0
2022-09-06 14:35:00,81.52,81.52,81.46,81.5,15217.0,71.0294,71.0294,70.9771,71.0119,15217.0
2022-09-06 14:40:00,81.51,81.55,81.47,81.54,18556.0,71.0207,71.0555,70.9858,71.0468,18556.0
2022-09-06 14:45:00,81.54,81.55,81.49,81.53,15544.0,71.0468,71.0555,71.0032,71.0381,15544.0
2022-09-06 14:50:00,81.52,81.52,81.46,81.51,35801.0,71.0294,71.0294,70.9771,71.0207,35801.0
2022-09-06 14:55:00,81.51,81.55,81.45,81.5,29404.0,71.0207,71.0555,70.9684,71.0119,29404.0
2022-09-06 15:00:00,81.51,81.54,81.48,81.52,20591.0,71.0207,71.0468,70.9945,71.0294,20591.0
2022-09-06 15:05:00,81.51,81.67,81.5,81.67,11207.0,71.0207,71.1601,71.0119,71.1601,11207.0
2022-09-06 15:10:00,81.67,81.76,81.64,81.68,16201.0,71.1601,71.2385,71.1339,71.1688,16201.0
2022-09-06 15:15:00,81.68,81.74,81.63,81.63,14099.0,71.1688,71.2211,71.1252,71.1252,14099.0
2022-09-06 15:20:00,81.62,81.66,81.49,81.55,24195.0,71.1165,71.1514,71.0032,71.0555,24195.0
2022-09-06 15:25:00,81.54,81.58,81.5,81.5,18597.0,71.0468,71.0816,71.0119,71.0119,18597.0
2022-09-06 15:30:00,81.51,81.52,81.36,81.42,57710.0,71.0207,71.0294,70.89,70.9422,57710.0
2022-09-06 15:35:00,81.42,81.54,81.41,81.5,44548.0,70.9422,71.0468,70.9335,71.0119,44548.0
2022-09-06 15:40:00,81.49,81.62,81.49,81.59,32014.0,71.0032,71.1165,71.0032,71.0904,32014.0
2022-09-06 15:45:00,81.59,81.61,81.48,81.55,63562.0,71.0904,71.1078,70.9945,71.0555,63562.0
2022-09-06 15:50:00,81.54,81.55,81.42,81.45,141067.0,71.0468,71.0555,70.9422,70.9684,141067.0
2022-09-06 15:55:00,81.45,81.54,81.29,81.51,261574.0,70.9684,71.0468,70.829,71.0207,261574.0
2022-09-07 09:30:00,82.0,82.51,81.9,82.47,72617.0,71.4476,71.892,71.3605,71.8571,72617.0
2022-09-07 09:35:00,82.45,82.88,82.44,82.88,31027.0,71.8397,72.2144,71.831,72.2144,31027.0
2022-09-07 09:40:00,82.84,82.87,82.7,82.84,132540.0,72.1795,72.2056,72.0575,72.1795,132540.0
2022-09-07 09:45:00,82.85,82.94,82.74,82.8,21899.0,72.1882,72.2666,72.0924,72.1447,21899.0
2022-09-07 09:50:00,82.76,82.82,82.69,82.73,12207.0,72.1098,72.1621,72.0488,72.0837,12207.0
2022-09-07 09:55:00,82.74,82.79,82.67,82.72,22196.0,72.0924,72.1359,72.0314,72.0749,22196.0
2022-09-07 10:00:00,82.73,82.83,82.66,82.71,51778.0,72.0837,72.1708,72.0227,72.0662,51778.0
2022-09-07 10:05:00,82.73,82.87,82.72,82.86,11743.0,72.0837,72.2056,72.0749,72.1969,11743.0
2022-09-07 10:10:00,82.86,82.87,82.75,82.78,67506.0,72.1969,72.2056,72.1011,72.1272,67506.0
2022-09-07 10:15:00,82.77,83.05,82.77,83.01,56952.0,72.1185,72.3625,72.1185,72.3276,56952.0
2022-09-07 10:20:00,83.01,83.14,82.98,83.11,48437.0,72.3276,72.4409,72.3015,72.4148,48437.0
2022-09-07 10:25:00,83.09,83.2,83.03,83.08,29799.0,72.3973,72.4932,72.3451,72.3886,29799.0
2022-09-07 10:30:00,83.08,83.24,83.08,83.15,25117.0,72.3886,72.528,72.3886,72.4496,25117.0
2022-09-07 10:35:00,83.18,83.18,83.05,83.07,25333.0,72.4757,72.4757,72.3625,72.3799,25333.0
2022-09-07 10:40:00,83.09,83.17,83.08,83.15,24039.0,72.3973,72.467,72.3886,72.4496,24039.0
2022-09-07 10:45:00,83.15,83.23,83.1,83.23,13060.0,72.4496,72.5193,72.406,72.5193,13060.0
2022-09-07 10:50:00,83.23,83.3,83.22,83.25,43221.0,72.5193,72.5803,72.5106,72.5367,43221.0
2022-09-07 10:55:00,83.26,83.3,83.07,83.08,26164.0,72.5455,72.5803,72.3799,72.3886,26164.0
2022-09-07 11:00:00,83.09,83.26,83.06,83.25,20140.0,72.3973,72.5455,72.3712,72.5367,20140.0
2022-09-07 11:05:00,83.23,83.31,83.23,83.26,15640.0,72.5193,72.589,72.5193,72.5455,15640.0
2022-09-07 11:10:00,83.27,83.32,83.22,83.31,7516.0,72.5542,72.5977,72.5106,72.589,7516.0
2022-09-07 11:15:00,83.31,83.34,83.16,83.17,16909.0,72.589,72.6152,72.4583,72.467,16909.0
2022-09-07 11:20:00,83.17,83.28,83.16,83.25,8940.0,72.467,72.5629,72.4583,72.5367,8940.0
2022-09-07 11:25:00,83.27,83.32,83.26,83.3,8107.0,72.5542,72.5977,72.5455,72.5803,8107.0
2022-09-07 11:30:00,83.3,83.37,83.3,83.34,15336.0,72.5803,72.6413,72.5803,72.6152,15336.0
2022-09-07 11:35:00,83.35,83.45,83.35,83.44,10461.0,72.6239,72.711,72.6239,72.7023,10461.0
2022-09-07 11:40:00,83.43,83.44,83.25,83.25,10291.0,72.6936,72.7023,72.5367,72.5367,10291.0
2022-09-07 11:45:00,83.25,83.27,83.14,83.17,8580.0,72.5367,72.5542,72.4409,72.467,8580.0
2022-09-07 11:50:00,83.18,83.2,83.12,83.12,8566.0,72.4757,72.4932,72.4235,72.4235,8566.0
2022-09-07 11:55:00,83.13,83.15,83.01,83.01,13009.0,72.4322,72.4496,72.3276,72.3276,13009.0
2022-09-07 12:00:00,83.0,83.07,82.98,82.98,10607.0,72.3189,72.3799,72.3015,72.3015,10607.0
2022-09-07 12:05:00,82.96,82.99,82.86,82.96,13390.0,72.2841,72.3102,72.1969,72.2841,13390.0
2022-09-07 12:10:00,82.95,82.97,82.82,82.82,6913.0,72.2753,72.2928,72.1621,72.1621,6913.0
2022-09-07 12:15:00,82.83,83.1,82.64,82.67,52872.0,72.1708,72.406,72.0052,72.0314,52872.0
2022-09-07 12:20:00,82.68,82.78,82.68,82.74,11597.0,72.0401,72.1272,72.0401,72.0924,11597.0
2022-09-07 12:25:00,82.73,82.83,82.72,82.81,8047.0,72.0837,72.1708,72.0749,72.1534,8047.0
2022-09-07 12:30:00,82.8,82.86,82.78,82.86,13810.0,72.1447,72.1969,72.1272,72.1969,13810.0
2022-09-07 12:35:00,82.86,83.02,82.84,83.01,13712.0,72.1969,72.3363,72.1795,72.3276,13712.0
2022-09-07 12:40:00,83.0,83.17,83.0,83.15,26557.0,72.3189,72.467,72.3189,72.4496,26557.0
2022-09-07 12:45:00,83.15,83.2,83.13,83.15,10330.0,72.4496,72.4932,72.4322,72.4496,10330.0
2022-09-07 12:50:00,83.15,83.18,83.12,83.14,5831.0,72.4496,72.4757,72.4235,72.4409,5831.0
2022-09-07 12:55:00,83.12,83.22,83.11,83.22,4972.0,72.4235,72.5106,72.4148,72.5106,4972.0
2022-09-07 13:00:00,83.22,83.28,83.2,83.25,16470.0,72.5106,72.5629,72.4932,72.5367,16470.0
2022-09-07 13:05:00,83.25,83.26,83.16,83.19,9579.0,72.5367,72.5455,72.4583,72.4845,9579.0
2022-09-07 13:10:00,83.18,83.18,83.07,83.11,10547.0,72.4757,72.4757,72.3799,72.4148,10547.0
2022-09-07 13:15:00,83.1,83.17,83.07,83.11,8588.0,72.406,72.467,72.3799,72.4148,8588.0
2022-09-07 13:20:00,83.09,83.24,83.06,83.19,10043.0,72.3973,72.528,72.3712,72.4845,10043.0
2022-09-07 13:25:00,83.19,83.22,83.15,83.22,5834.0,72.4845,72.5106,72.4496,72.5106,5834.0
2022-09-07 13:30:00,83.22,83.28,83.2,83.28,11620.0,72.5106,72.5629,72.4932,72.5629,11620.0
2022-09-07 13:35:00,83.26,83.28,83.21,83.23,19925.0,72.5455,72.5629,72.5019,72.5193,19925.0
2022-09-07 13:40:00,83.23,83.37,83.23,83.37,30154.0,72.5193,72.6413,72.5193,72.6413,30154.0
2022-09-07 13:45:00,83.38,83.45,83.34,83.45,20402.0,72.65,72.711,72.6152,72.711,20402.0
2022-09-07 13:50:00,83.44,83.5,83.43,83.48,16068.0,72.7023,72.7546,72.6936,72.7371,16068.0
2022-09-07 13:55:00,83.48,83.51,83.43,83.48,29034.0,72.7371,72.7633,72.6936,72.7371,29034.0
2022-09-07 14:00:00,83.48,83.56,83.48,83.5,36195.0,72.7371,72.8068,72.7371,72.7546,36195.0
2022-09-07 14:05:00,83.5,83.5,83.28,83.28,22952.0,72.7546,72.7546,72.5629,72.5629,22952.0
2022-09-07 14:10:00,83.27,83.37,83.22,83.32,13391.0,72.5542,72.6413,72.5106,72.5977,13391.0
2022-09-07 14:15:00,83.32,83.34,83.22,83.22,10551.0,72.5977,72.6152,72.5106,72.5106,10551.0
2022-09-07 14:20:00,83.22,83.25,83.11,83.12,22354.0,72.5106,72.5367,72.4148,72.4235,22354.0
2022-09-07 14:25:00,83.12,83.28,83.12,83.28,21899.0,72.4235,72.5629,72.4235,72.5629,21899.0
2022-09-07 14:30:00,83.28,83.46,83.28,83.45,24311.0,72.5629,72.7197,72.5629,72.711,24311.0
2022-09-07 14:35:00,83.45,83.45,83.34,83.35,12070.0,72.711,72.711,72.6152,72.6239,12070.0
2022-09-07 14:40:00,83.35,83.41,83.35,83.36,10435.0,72.6239,72.6762,72.6239,72.6326,10435.0
2022-09-07 14:45:00,83.38,83.4,83.32,83.34,12617.0,72.65,72.6674,72.5977,72.6152,12617.0
2022-09-07 14:50:00,83.36,83.37,83.25,83.26,10217.0,72.6326,72.6413,72.5367,72.5455,10217.0
2022-09-07 14:55:00,83.27,83.35,83.27,83.34,17527.0,72.5542,72.6239,72.5542,72.6152,17527.0
2022-09-07 15:00:00,83.34,83.34,83.27,83.27,10502.0,72.6152,72.6152,72.5542,72.5542,10502.0
2022-09-07 15:05:00,83.29,83.34,83.25,83.28,14798.0,72.5716,72.6152,72.5367,72.5629,14798.0
2022-09-07 15:10:00,83.29,83.29,83.17,83.2,66093.0,72.5716,72.5716,72.467,72.4932,66093.0
2022-09-07 15:15:00,83.19,83.23,83.13,83.16,33690.0,72.4845,72.5193,72.4322,72.4583,33690.0
2022-09-07 15:20:00,83.17,83.19,83.07,83.19,21917.0,72.467,72.4845,72.3799,72.4845,21917.0
2022-09-07 15:25:00,83.18,83.31,83.17,83.26,36887.0,72.4757,72.589,72.467,72.5455,36887.0
2022-09-07 15:30:00,83.27,83.28,83.2,83.26,20741.0,72.5542,72.5629,72.4932,72.5455,20741.0
2022-09-07 15:35:00,83.26,83.33,83.25,83.29,30637.0,72.5455,72.6064,72.5367,72.5716,30637.0
2022-09-07 15:40:00,83.29,83.35,83.24,83.35,40159.0,72.5716,72.6239,72.528,72.6239,40159.0
2022-09-07 15:45:00,83.34,83.43,83.31,83.41,87196.0,72.6152,72.6936,72.589,72.6762,87196.0
2022-09-07 15:50:00,83.4,83.56,83.37,83.48,95093.0,72.6674,72.8068,72.6413,72.7371,95093.0
2022-09-07 15:55:00,83.48,83.48,83.3,83.4,241863.0,72.7371,72.7371,72.5803,72.6674,241863.0
2022-09-08 09:30:00,83.28,83.3,82.91,83.05,38407.0,72.5629,72.5803,72.2405,72.3625,38407.0
2022-09-08 09:35:00,83.05,83.1,83.0,83.05,9793.0,72.3625,72.406,72.3189,72.3625,9793.0
2022-09-08 09:40:00,83.06,83.32,82.95,83.27,17511.0,72.3712,72.5977,72.2753,72.5542,17511.0
2022-09-08 09:45:00,83.26,83.26,83.13,83.19,21027.0,72.5455,72.5455,72.4322,72.4845,21027.0
2022-09-08 09:50:00,83.2,83.2,82.99,82.99,24355.0,72.4932,72.4932,72.3102,72.3102,24355.0
2022-09-08 09:55:00,83.01,83.12,82.91,83.06,17677.0,72.3276,72.4235,72.2405,72.3712,17677.0
2022-09-08 10:00:00,83.05,83.22,82.97,83.22,17277.0,72.3625,72.5106,72.2928,72.5106,17277.0
2022-09-08 10:05:00,83.22,83.23,83.05,83.17,14761.0,72.5106,72.5193,72.3625,72.467,14761.0
2022-09-08 10:10:00,83.19,83.27,83.16,83.25,8607.0,72.4845,72.5542,72.4583,72.5367,8607.0
2022-09-08 10:15:00,83.23,83.46,83.18,83.45,14150.0,72.5193,72.7197,72.4757,72.711,14150.0
2022-09-08 10:20:00,83.45,83.5,83.28,83.33,9639.0,72.711,72.7546,72.5629,72.6064,9639.0
2022-09-08 10:25:00,83.33,83.48,83.3,83.47,10741.0,72.6064,72.7371,72.5803,72.7284,10741.0
2022-09-08 10:30:00,83.47,83.59,83.44,83.55,31027.0,72.7284,72.833,72.7023,72.7981,31027.0
2022-09-08 10:35:00,83.53,83.63,83.52,83.58,31575.0,72.7807,72.8678,72.772,72.8243,31575.0
2022-09-08 10:40:00,83.55,83.59,83.53,83.58,9636.0,72.7981,72.833,72.7807,72.8243,9636.0
2022-09-08 10:45:00,83.58,83.68,83.58,83.68,6548.0,72.8243,72.9114,72.8243,72.9114,6548.0
2022-09-08 10:50:00,83.67,83.68,83.5,83.52,12367.0,72.9027,72.9114,72.7546,72.772,12367.0
2022-09-08 10:55:00,83.49,83.57,83.49,83.49,6266.0,72.7459,72.8156,72.7459,72.7459,6266.0
2022-09-08 11:00:00,83.49,83.51,83.39,83.5,9062.0,72.7459,72.7633,72.6587,72.7546,9062.0
2022-09-08 11:05:00,83.5,83.62,83.5,83.6,4996.0,72.7546,72.8591,72.7546,72.8417,4996.0
2022-09-08 11:10:00,83.6,83.67,83.56,83.64,8449.0,72.8417,72.9027,72.8068,72.8766,8449.0
2022-09-08 11:15:00,83.65,83.7,83.63,83.66,11573.0,72.8853,72.9288,72.8678,72.894,11573.0
2022-09-08 11:20:00,83.65,83.67,83.57,83.57,5775.0,72.8853,72.9027,72.8156,72.8156,5775.0
2022-09-08 11:25:00,83.58,83.6,83.49,83.54,6523.0,72.8243,72.8417,72.7459,72.7894,6523.0
2022-09-08 11:30:00,83.54,83.59,83.49,83.59,6044.0,72.7894,72.833,72.7459,72.833,6044.0
2022-09-08 11:35:00,83.58,83.58,83.38,83.42,11825.0,72.8243,72.8243,72.65,72.6849,11825.0
2022-09-08 11:40:00,83.41,83.42,83.29,83.31,10287.0,72.6762,72.6849,72.5716,72.589,10287.0
2022-09-08 11:45:00,83.28,83.41,83.28,83.38,18913.0,72.5629,72.6762,72.5629,72.65,18913.0
2022-09-08 11:50:00,83.4,83.46,83.39,83.39,8626.0,72.6674,72.7197,72.6587,72.6587,8626.0
2022-09-08 11:55:00,83.39,83.45,83.38,83.42,14632.0,72.6587,72.711,72.65,72.6849,14632.0
2022-09-08 12:00:00,83.44,83.45,83.05,83.06,13476.0,72.7023,72.711,72.3625,72.3712,13476.0
2022-09-08 12:05:00,83.05,83.07,82.74,82.95,28370.0,72.3625,72.3799,72.0924,72.2753,28370.0
2022-09-08 12:10:00,82.94,82.96,82.82,82.9,14726.0,72.2666,72.2841,72.1621,72.2318,14726.0
2022-09-08 12:15:00,82.88,83.07,82.83,83.03,18349.0,72.2144,72.3799,72.1708,72.3451,18349.0
2022-09-08 12:20:00,83.0,83.01,82.87,82.95,21225.0,72.3189,72.3276,72.2056,72.2753,21225.0
2022-09-08 12:25:00,82.94,83.07,82.9,83.03,9019.0,72.2666,72.3799,72.2318,72.3451,9019.0
2022-09-08 12:30:00,83.03,83.17,83.02,83.13,16956.0,72.3451,72.467,72.3363,72.4322,16956.0
2022-09-08 12:35:00,83.15,83.2,83.1,83.15,22042.0,72.4496,72.4932,72.406,72.4496,22042.0
2022-09-08 12:40:00,83.15,83.3,83.1,83.28,6263.0,72.4496,72.5803,72.406,72.5629,6263.0
2022-09-08 12:45:00,83.29,83.31,83.25,83.27,7371.0,72.5716,72.589,72.5367,72.5542,7371.0
2022-09-08 12:50:00,83.27,83.33,83.24,83.32,7246.0,72.5542,72.6064,72.528,72.5977,7246.0
2022-09-08 12:55:00,83.35,83.36,83.27,83.27,10548.0,72.6239,72.6326,72.5542,72.5542,10548.0
2022-09-08 13:00:00,83.28,83.34,83.2,83.22,6879.0,72.5629,72.6152,72.4932,72.5106,6879.0
2022-09-08 13:05:00,83.25,83.25,83.15,83.19,9600.0,72.5367,72.5367,72.4496,72.4845,9600.0
2022-09-08 13:10:00,83.2,83.41,83.2,83.41,11074.0,72.4932,72.6762,72.4932,72.6762,11074.0
2022-09-08 13:15:00,83.42,83.43,83.35,83.39,6614.0,72.6849,72.6936,72.6239,72.6587,6614.0
2022-09-08 13:20:00,83.38,83.41,83.34,83.39,30798.0,72.65,72.6762,72.6152,72.6587,30798.0
2022-09-08 13:25:00,83.4,83.46,83.34,83.36,8864.0,72.6674,72.7197,72.6152,72.6326,8864.0
2022-09-08 13:30:00,83.34,83.38,83.29,83.31,6897.0,72.6152,72.65,72.5716,72.589,6897.0
2022-09-08 13:35:00,83.3,83.46,83.29,83.36,5816.0,72.5803,72.7197,72.5716,72.6326,5816.0
2022-09-08 13:40:00,83.37,83.42,83.34,83.39,8249.0,72.6413,72.6849,72.6152,72.6587,8249.0
2022-09-08 13:45:00,83.4,83.44,83.38,83.44,7992.0,72.6674,72.7023,72.65,72.7023,7992.0
2022-09-08 13:50:00,83.42,83.42,83.29,83.29,7656.0,72.6849,72.6849,72.5716,72.5716,7656.0
2022-09-08 13:55:00,83.3,83.32,83.13,83.25,11669.0,72.5803,72.5977,72.4322,72.5367,11669.0
2022-09-08 14:00:00,83.26,83.35,83.24,83.34,6930.0,72.5455,72.6239,72.528,72.6152,6930.0
2022-09-08 14:05:00,83.33,83.36,83.27,83.29,7705.0,72.6064,72.6326,72.5542,72.5716,7705.0
2022-09-08 14:10:00,83.3,83.3,83.17,83.19,7733.0,72.5803,72.5803,72.467,72.4845,7733.0
2022-09-08 14:15:00,83.17,83.26,83.15,83.25,8372.0,72.467,72.5455,72.4496,72.5367,8372.0
2022-09-08 14:20:00,83.23,83.29,83.23,83.27,5466.0,72.5193,72.5716,72.5193,72.5542,5466.0
2022-09-08 14:25:00,83.28,83.3,83.23,83.23,6857.0,72.5629,72.5803,72.5193,72.5193,6857.0
2022-09-08 14:30:00,83.24,83.32,83.24,83.32,8244.0,72.528,72.5977,72.528,72.5977,8244.0
2022-09-08 14:35:00,83.31,83.32,83.23,83.27,6949.0,72.589,72.5977,72.5193,72.5542,6949.0
2022-09-08 14:40:00,83.26,83.29,83.04,83.04,10125.0,72.5455,72.5716,72.3538,72.3538,10125.0
2022-09-08 14:45:00,83.07,83.07,82.93,82.95,14353.0,72.3799,72.3799,72.2579,72.2753,14353.0
2022-09-08 14:50:00,82.95,82.95,82.87,82.89,21133.0,72.2753,72.2753,72.2056,72.2231,21133.0
2022-09-08 14:55:00,82.88,82.88,82.76,82.78,14598.0,72.2144,72.2144,72.1098,72.1272,14598.0
2022-09-08 15:00:00,82.79,82.81,82.62,82.67,38546.0,72.1359,72.1534,71.9878,72.0314,38546.0
2022-09-08 15:05:00,82.66,82.75,82.64,82.73,28320.0,72.0227,72.1011,72.0052,72.0837,28320.0
2022-09-08 15:10:00,82.72,82.86,82.71,82.86,20474.0,72.0749,72.1969,72.0662,72.1969,20474.0
2022-09-08 15:15:00,82.87,82.94,82.81,82.92,21496.0,72.2056,72.2666,72.1534,72.2492,21496.0
2022-09-08 15:20:00,82.94,82.96,82.9,82.94,11450.0,72.2666,72.2841,72.2318,72.2666,11450.0
2022-09-08 15:25:00,82.94,82.95,82.81,82.82,18899.0,72.2666,72.2753,72.1534,72.1621,18899.0
2022-09-08 15:30:00,82.81,82.85,82.76,82.77,32106.0,72.1534,72.1882,72.1098,72.1185,32106.0
2022-09-08 15:35:00,82.77,82.77,82.68,82.71,24004.0,72.1185,72.1185,72.0401,72.0662,24004.0
2022-09-08 15:40:00,82.72,82.76,82.63,82.64,27752.0,72.0749,72.1098,71.9965,72.0052,27752.0
2022-09-08 15:45:00,82.66,82.77,82.65,82.72,56449.0,72.0227,72.1185,72.014,72.0749,56449.0
2022-09-08 15:50:00,82.72,82.86,82.67,82.83,129695.0,72.0749,72.1969,72.0314,72.1708,129695.0
2022-09-08 15:55:00,82.82,82.88,82.74,82.75,334861.0,72.1621,72.2144,72.0924,72.1011,334861.0
2022-09-09 09:30:00,83.0,83.11,82.65,82.73,44248.0,72.3189,72.4148,72.014,72.0837,44248.0
2022-09-09 09:35:00,82.72,82.76,82.56,82.58,7803.0,72.0749,72.1098,71.9355,71.953,7803.0
2022-09-09 09:40:00,82.58,82.78,82.55,82.67,38048.0,71.953,72.1272,71.9268,72.0314,38048.0
2022-09-09 09:45:00,82.67,82.84,82.63,82.79,91667.0,72.0314,72.1795,71.9965,72.1359,91667.0
2022-09-09 09:50:00,82.78,83.03,82.75,83.0,27309.0,72.1272,72.3451,72.1011,72.3189,27309.0
2022-09-09 09:55:00,82.99,83.23,82.97,83.23,10884.0,72.3102,72.5193,72.2928,72.5193,10884.0
2022-09-09 10:00:00,83.21,83.28,83.17,83.24,26308.0,72.5019,72.5629,72.467,72.528,26308.0
2022-09-09 10:05:00,83.25,83.29,83.2,83.2,13252.0,72.5367,72.5716,72.4932,72.4932,13252.0
2022-09-09 10:10:00,83.19,83.25,83.09,83.22,9084.0,72.4845,72.5367,72.3973,72.5106,9084.0
2022-09-09 10:15:00,83.23,83.3,83.23,83.28,13717.0,72.5193,72.5803,72.5193,72.5629,13717.0
2022-09-09 10:20:00,83.28,83.4,83.28,83.36,17201.0,72.5629,72.6674,72.5629,72.6326,17201.0
2022-09-09 10:25:00,83.35,83.39,83.32,83.38,21463.0,72.6239,72.6587,72.5977,72.65,21463.0
2022-09-09 10:30:00,83.4,83.58,83.4,83.54,42092.0,72.6674,72.8243,72.6674,72.7894,42092.0
2022-09-09 10:35:00,83.53,83.6,83.52,83.59,12780.0,72.7807,72.8417,72.772,72.833,12780.0
2022-09-09 10:40:00,83.61,83.67,83.5,83.62,41430.0,72.8504,72.9027,72.7546,72.8591,41430.0
2022-09-09 10:45:00,83.64,83.68,83.57,83.67,26562.0,72.8766,72.9114,72.8156,72.9027,26562.0
2022-09-09 10:50:00,83.66,83.78,83.65,83.77,23809.0,72.894,72.9985,72.8853,72.9898,23809.0
2022-09-09 10:55:00,83.77,83.88,83.76,83.85,8760.0,72.9898,73.0857,72.9811,73.0595,8760.0
2022-09-09 11:00:00,83.86,83.88,83.74,83.77,9867.0,73.0682,73.0857,72.9637,72.9898,9867.0
2022-09-09 11:05:00,83.8,83.83,83.73,83.8,30280.0,73.016,73.0421,72.955,73.016,30280.0
2022-09-09 11:10:00,83.78,83.84,83.73,83.77,9909.0,72.9985,73.0508,72.955,72.9898,9909.0
2022-09-09 11:15:00,83.78,83.81,83.66,83.66,8373.0,72.9985,73.0247,72.894,72.894,8373.0
2022-09-09 11:20:00,83.65,83.66,83.57,83.59,5769.0,72.8853,72.894,72.8156,72.833,5769.0
2022-09-09 11:25:00,83.6,83.62,83.56,83.58,7236.0,72.8417,72.8591,72.8068,72.8243,7236.0
2022-09-09 11:30:00,83.61,83.65,83.53,83.57,8598.0,72.8504,72.8853,72.7807,72.8156,8598.0
2022-09-09 11:35:00,83.57,83.68,83.57,83.66,5678.0,72.8156,72.9114,72.8156,72.894,5678.0
2022-09-09 11:40:00,83.66,83.7,83.51,83.51,6636.0,72.894,72.9288,72.7633,72.7633,6636.0
2022-09-09 11:45:00,83.52,83.53,83.49,83.5,6397.0,72.772,72.7807,72.7459,72.7546,6397.0
2022-09-09 11:50:00,83.5,83.5,83.37,83.42,7369.0,72.7546,72.7546,72.6413,72.6849,7369.0
2022-09-09 11:55:00,83.43,83.5,83.42,83.47,6066.0,72.6936,72.7546,72.6849,72.7284,6066.0
2022-09-09 12:00:00,83.47,83.47,83.2,83.22,12166.0,72.7284,72.7284,72.4932,72.5106,12166.0
2022-09-09 12:05:00,83.23,83.32,83.22,83.32,10510.0,72.5193,72.5977,72.5106,72.5977,10510.0
2022-09-09 12:10:00,83.33,83.41,83.33,83.38,10581.0,72.6064,72.6762,72.6064,72.65,10581.0
2022-09-09 12:15:00,83.37,83.4,83.32,83.37,7660.0,72.6413,72.6674,72.5977,72.6413,7660.0
2022-09-09 12:20:00,83.36,83.36,83.17,83.19,11797.0,72.6326,72.6326,72.467,72.4845,11797.0
2022-09-09 12:25:00,83.21,83.23,83.17,83.17,5748.0,72.5019,72.5193,72.467,72.467,5748.0
2022-09-09 12:30:00,83.18,83.21,83.14,83.19,8835.0,72.4757,72.5019,72.4409,72.4845,8835.0
2022-09-09 12:35:00,83.19,83.26,83.15,83.15,9399.0,72.4845,72.5455,72.4496,72.4496,9399.0
2022-09-09 12:40:00,83.16,83.23,83.15,83.2,7726.0,72.4583,72.5193,72.4496,72.4932,7726.0
2022-09-09 12:45:00,83.17,83.19,83.08,83.19,9430.0,72.467,72.4845,72.3886,72.4845,9430.0
2022-09-09 12:50:00,83.2,83.27,83.18,83.23,7680.0,72.4932,72.5542,72.4757,72.5193,7680.0
2022-09-09 12:55:00,83.24,83.28,83.18,83.27,11317.0,72.528,72.5629,72.4757,72.5542,11317.0
2022-09-09 13:00:00,83.28,83.28,83.18,83.26,9244.0,72.5629,72.5629,72.4757,72.5455,9244.0
2022-09-09 13:05:00,83.26,83.35,83.25,83.35,9106.0,72.5455,72.6239,72.5367,72.6239,9106.0
2022-09-09 13:10:00,83.35,83.37,83.32,83.36,6717.0,72.6239,72.6413,72.5977,72.6326,6717.0
2022-09-09 13:15:00,83.35,83.37,83.28,83.28,8812.0,72.6239,72.6413,72.5629,72.5629,8812.0
2022-09-09 13:20:00,83.28,83.3,83.24,83.28,9411.0,72.5629,72.5803,72.528,72.5629,9411.0
2022-09-09 13:25:00,83.28,83.29,83.22,83.27,9021.0,72.5629,72.5716,72.5106,72.5542,9021.0
2022-09-09 13:30:00,83.29,83.36,83.27,83.33,7807.0,72.5716,72.6326,72.5542,72.6064,7807.0
2022-09-09 13:35:00,83.33,83.38,83.31,83.37,9966.0,72.6064,72.65,72.589,72.6413,9966.0
2022-09-09 13:40:00,83.36,83.37,83.3,83.31,8607.0,72.6326,72.6413,72.5803,72.589,8607.0
2022-09-09 13:45:00,83.3,83.36,83.24,83.34,13087.0,72.5803,72.6326,72.528,72.6152,13087.0
2022-09-09 13:50:00,83.35,83.35,83.27,83.3,7533.0,72.6239,72.6239,72.5542,72.5803,7533.0
2022-09-09 13:55:00,83.31,83.31,83.22,83.3,7362.0,72.589,72.589,72.5106,72.5803,7362.0
2022-09-09 14:00:00,83.31,83.34,83.24,83.29,12034.0,72.589,72.6152,72.528,72.5716,12034.0
2022-09-09 14:05:00,83.28,83.33,83.27,83.31,9642.0,72.5629,72.6064,72.5542,72.589,9642.0
2022-09-09 14:10:00,83.31,83.38,83.3,83.34,23475.0,72.589,72.65,72.5803,72.6152,23475.0
2022-09-09 14:15:00,83.34,83.38,83.33,83.34,7871.0,72.6152,72.65,72.6064,72.6152,7871.0
2022-09-09 14:20:00,83.34,83.35,83.32,83.34,5556.0,72.6152,72.6239,72.5977,72.6152,5556.0
2022-09-09 14:25:00,83.34,83.36,83.3,83.35,14741.0,72.6152,72.6326,72.5803,72.6239,14741.0
2022-09-09 14:30:00,83.36,83.44,83.35,83.43,9692.0,72.6326,72.7023,72.6239,72.6936,9692.0
2022-09-09 14:35:00,83.43,83.51,83.42,83.49,7637.0,72.6936,72.7633,72.6849,72.7459,7637.0
2022-09-09 14:40:00,83.49,83.5,83.46,83.47,11438.0,72.7459,72.7546,72.7197,72.7284,11438.0
2022-09-09 14:45:00,83.46,83.47,83.38,83.39,11206.0,72.7197,72.7284,72.65,72.6587,11206.0
2022-09-09 14:50:00,83.38,83.39,83.31,83.39,9570.0,72.65,72.6587,72.589,72.6587,9570.0
2022-09-09 14:55:00,83.39,83.42,83.38,83.42,9699.0,72.6587,72.6849,72.65,72.6849,9699.0
2022-09-09 15:00:00,83.42,83.46,83.4,83.45,9036.0,72.6849,72.7197,72.6674,72.711,9036.0
2022-09-09 15:05:00,83.46,83.48,83.4,83.43,14874.0,72.7197,72.7371,72.6674,72.6936,14874.0
2022-09-09 15:10:00,83.43,83.52,83.39,83.49,17690.0,72.6936,72.772,72.6587,72.7459,17690.0
2022-09-09 15:15:00,83.47,83.5,83.42,83.46,10873.0,72.7284,72.7546,72.6849,72.7197,10873.0
2022-09-09 15:20:00,83.45,83.46,83.36,83.4,32701.0,72.711,72.7197,72.6326,72.6674,32701.0
2022-09-09 15:25:00,83.4,83.47,83.39,83.41,32216.0,72.6674,72.7284,72.6587,72.6762,32216.0
2022-09-09 15:30:00,83.41,83.41,83.31,83.37,27735.0,72.6762,72.6762,72.589,72.6413,27735.0
2022-09-09 15:35:00,83.37,83.41,83.31,83.38,35089.0,72.6413,72.6762,72.589,72.65,35089.0
2022-09-09 15:40:00,83.37,83.49,83.37,83.47,29430.0,72.6413,72.7459,72.6413,72.7284,29430.0
2022-09-09 15:45:00,83.46,83.49,83.42,83.48,39423.0,72.7197,72.7459,72.6849,72.7371,39423.0
2022-09-09 15:50:00,83.48,83.48,83.26,83.29,88328.0,72.7371,72.7371,72.5455,72.5716,88328.0
2022-09-09 15:55:00,83.28,83.29,83.14,83.16,153980.0,72.5629,72.5716,72.4409,72.4583,153980.0
2022-09-12 09:30:00,83.48,83.58,83.36,83.57,61770.0,72.7371,72.8243,72.6326,72.8156,61770.0
2022-09-12 09:35:00,83.57,83.76,83.49,83.75,51620.0,72.8156,72.9811,72.7459,72.9724,51620.0
2022-09-12 09:40:00,83.73,83.77,83.54,83.63,32631.0,72.955,72.9898,72.7894,72.8678,32631.0
2022-09-12 09:45:00,83.65,83.78,83.62,83.69,25434.0,72.8853,72.9985,72.8591,72.9201,25434.0
2022-09-12 09:50:00,83.69,83.76,83.6,83.62,39786.0,72.9201,72.9811,72.8417,72.8591,39786.0
2022-09-12 09:55:00,83.61,83.77,83.58,83.7,22311.0,72.8504,72.9898,72.8243,72.9288,22311.0
2022-09-12 10:00:00,83.71,83.73,83.53,83.57,36423.0,72.9375,72.955,72.7807,72.8156,36423.0
2022-09-12 10:05:00,83.56,83.66,83.55,83.6,14662.0,72.8068,72.894,72.7981,72.8417,14662.0
2022-09-12 10:10:00,83.59,83.86,83.57,83.84,17917.0,72.833,73.0682,72.8156,73.0508,17917.0
2022-09-12 10:15:00,83.84,83.84,83.69,83.76,20380.0,73.0508,73.0508,72.9201,72.9811,20380.0
2022-09-12 10:20:00,83.78,83.84,83.72,83.76,30947.0,72.9985,73.0508,72.9463,72.9811,30947.0
2022-09-12 10:25:00,83.76,83.94,83.76,83.9,37614.0,72.9811,73.1379,72.9811,73.1031,37614.0
2022-09-12 10:30:00,83.91,84.06,83.91,84.03,33019.0,73.1118,73.2425,73.1118,73.2164,33019.0
2022-09-12 10:35:00,84.03,84.09,83.94,84.07,26106.0,73.2164,73.2686,73.1379,73.2512,26106.0
2022-09-12 10:40:00,84.08,84.2,84.07,84.14,27210.0,73.2599,73.3645,73.2512,73.3122,27210.0
2022-09-12 10:45:00,84.14,84.16,84.03,84.11,59440.0,73.3122,73.3296,73.2164,73.2861,59440.0
2022-09-12 10:50:00,84.11,84.14,84.05,84.13,48025.0,73.2861,73.3122,73.2338,73.3035,48025.0
2022-09-12 10:55:00,84.13,84.24,84.04,84.23,52213.0,73.3035,73.3993,73.2251,73.3906,52213.0
2022-09-12 11:00:00,84.24,84.45,84.23,84.41,36650.0,73.3993,73.5823,73.3906,73.5475,36650.0
2022-09-12 11:05:00,84.4,84.41,84.31,84.33,23460.0,73.5388,73.5475,73.4603,73.4778,23460.0
2022-09-12 11:10:00,84.34,84.35,84.27,84.27,26191.0,73.4865,73.4952,73.4255,73.4255,26191.0
2022-09-12 11:15:00,84.26,84.31,84.22,84.31,21515.0,73.4168,73.4603,73.3819,73.4603,21515.0
2022-09-12 11:20:00,84.3,84.33,84.23,84.31,37354.0,73.4516,73.4778,73.3906,73.4603,37354.0
2022-09-12 11:25:00,84.31,84.32,84.18,84.2,15656.0,73.4603,73.469,73.3471,73.3645,15656.0
2022-09-12 11:30:00,84.2,84.26,84.17,84.21,16961.0,73.3645,73.4168,73.3383,73.3732,16961.0
2022-09-12 11:35:00,84.24,84.27,84.07,84.11,10875.0,73.3993,73.4255,73.2512,73.2861,10875.0
2022-09-12 11:40:00,84.11,84.16,84.08,84.11,7748.0,73.2861,73.3296,73.2599,73.2861,7748.0
2022-09-12 11:45:00,84.11,84.13,84.06,84.09,12567.0,73.2861,73.3035,73.2425,73.2686,12567.0
2022-09-12 11:50:00,84.09,84.09,83.95,83.97,13254.0,73.2686,73.2686,73.1467,73.1641,13254.0
2022-09-12 11:55:00,83.96,83.98,83.82,83.93,18495.0,73.1554,73.1728,73.0334,73.1292,18495.0
2022-09-12 12:00:00,83.95,83.96,83.86,83.9,9754.0,73.1467,73.1554,73.0682,73.1031,9754.0
2022-09-12 12:05:00,83.91,84.03,83.85,83.86,20263.0,73.1118,73.2164,73.0595,73.0682,20263.0
2022-09-12 12:10:00,83.85,84.0,83.8,83.99,51618.0,73.0595,73.1902,73.016,73.1815,51618.0
2022-09-12 12:15:00,84.0,84.01,83.91,83.97,14922.0,73.1902,73.1989,73.1118,73.1641,14922.0
2022-09-12 12:20:00,83.96,84.1,83.94,84.07,36382.0,73.1554,73.2774,73.1379,73.2512,36382.0
2022-09-12 12:25:00,84.08,84.1,84.03,84.05,36435.0,73.2599,73.2774,73.2164,73.2338,36435.0
2022-09-12 12:30:00,84.04,84.04,83.98,84.0,7802.0,73.2251,73.2251,73.1728,73.1902,7802.0
2022-09-12 12:35:00,83.99,84.02,83.95,83.97,9610.0,73.1815,73.2077,73.1467,73.1641,9610.0
2022-09-12 12:40:00,83.97,83.99,83.94,83.99,10890.0,73.1641,73.1815,73.1379,73.1815,10890.0
2022-09-12 12:45:00,84.0,84.05,83.97,84.0,16978.0,73.1902,73.2338,73.1641,73.1902,16978.0
2022-09-12 12:50:00,84.0,84.05,83.99,84.03,11145.0,73.1902,73.2338,73.1815,73.2164,11145.0
2022-09-12 12:55:00,84.03,84.08,84.03,84.06,33105.0,73.2164,73.2599,73.2164,73.2425,33105.0
2022-09-12 13:00:00,84.06,84.07,83.92,83.98,12979.0,73.2425,73.2512,73.1205,73.1728,12979.0
2022-09-12 13:05:00,83.98,84.06,83.97,84.04,24374.0,73.1728,73.2425,73.1641,73.2251,24374.0
2022-09-12 13:10:00,84.05,84.06,84.01,84.05,27102.0,73.2338,73.2425,73.1989,73.2338,27102.0
2022-09-12 13:15:00,84.05,84.06,84.0,84.04,23987.0,73.2338,73.2425,73.1902,73.2251,23987.0
2022-09-12 13:20:00,84.04,84.08,84.02,84.04,29147.0,73.2251,73.2599,73.2077,73.2251,29147.0
2022-09-12 13:25:00,84.05,84.16,84.02,84.16,23023.0,73.2338,73.3296,73.2077,73.3296,23023.0
2022-09-12 13:30:00,84.16,84.17,84.05,84.06,9471.0,73.3296,73.3383,73.2338,73.2425,9471.0
2022-09-12 13:35:00,84.06,84.07,83.99,84.02,11245.0,73.2425,73.2512,73.1815,73.2077,11245.0
2022-09-12 13:40:00,84.02,84.08,83.99,84.03,23006.0,73.2077,73.2599,73.1815,73.2164,23006.0
2022-09-12 13:45:00,84.02,84.13,84.02,84.12,13089.0,73.2077,73.3035,73.2077,73.2948,13089.0
2022-09-12 13:50:00,84.12,84.15,84.05,84.05,17202.0,73.2948,73.3209,73.2338,73.2338,17202.0
2022-09-12 13:55:00,84.05,84.07,84.01,84.04,12771.0,73.2338,73.2512,73.1989,73.2251,12771.0
2022-09-12 14:00:00,84.03,84.03,83.98,84.0,13129.0,73.2164,73.2164,73.1728,73.1902,13129.0
2022-09-12 14:05:00,84.0,84.12,84.0,84.12,21794.0,73.1902,73.2948,73.1902,73.2948,21794.0
2022-09-12 14:10:00,84.1,84.19,84.09,84.15,30334.0,73.2774,73.3558,73.2686,73.3209,30334.0
2022-09-12 14:15:00,84.14,84.21,84.08,84.1,25372.0,73.3122,73.3732,73.2599,73.2774,25372.0
2022-09-12 14:20:00,84.1,84.15,84.06,84.13,21154.0,73.2774,73.3209,73.2425,73.3035,21154.0
2022-09-12 14:25:00,84.13,84.18,84.11,84.11,41098.0,73.3035,73.3471,73.2861,73.2861,41098.0
2022-09-12 14:30:00,84.12,84.16,84.1,84.11,19553.0,73.2948,73.3296,73.2774,73.2861,19553.0
2022-09-12 14:35:00,84.11,84.21,84.09,84.2,34568.0,73.2861,73.3732,73.2686,73.3645,34568.0
2022-09-12 14:40:00,84.21,84.26,84.19,84.21,35789.0,73.3732,73.4168,73.3558,73.3732,35789.0
2022-09-12 14:45:00,84.21,84.24,84.17,84.19,21247.0,73.3732,73.3993,73.3383,73.3558,21247.0
2022-09-12 14:50:00,84.19,84.2,84.13,84.13,12699.0,73.3558,73.3645,73.3035,73.3035,12699.0
2022-09-12 14:55:00,84.14,84.2,84.13,84.16,20146.0,73.3122,73.3645,73.3035,73.3296,20146.0
2022-09-12 15:00:00,84.17,84.25,84.15,84.25,86625.0,73.3383,73.4081,73.3209,73.4081,86625.0
2022-09-12 15:05:00,84.25,84.28,84.17,84.28,43746.0,73.4081,73.4342,73.3383,73.4342,43746.0
2022-09-12 15:10:00,84.28,84.28,84.2,84.22,17590.0,73.4342,73.4342,73.3645,73.3819,17590.0
2022-09-12 15:15:00,84.21,84.22,84.15,84.16,17920.0,73.3732,73.3819,73.3209,73.3296,17920.0
2022-09-12 15:20:00,84.15,84.2,84.03,84.03,24835.0,73.3209,73.3645,73.2164,73.2164,24835.0
2022-09-12 15:25:00,84.02,84.03,83.91,83.92,24479.0,73.2077,73.2164,73.1118,73.1205,24479.0
2022-09-12 15:30:00,83.91,84.03,83.91,83.99,29692.0,73.1118,73.2164,73.1118,73.1815,29692.0
2022-09-12 15:35:00,83.99,84.09,83.98,84.09,40669.0,73.1815,73.2686,73.1728,73.2686,40669.0
2022-09-12 15:40:00,84.09,84.09,84.0,84.08,57545.0,73.2686,73.2686,73.1902,73.2599,57545.0
2022-09-12 15:45:00,84.08,84.2,84.07,84.2,75440.0,73.2599,73.3645,73.2512,73.3645,75440.0
2022-09-12 15:50:00,84.2,84.24,84.09,84.23,122019.0,73.3645,73.3993,73.2686,73.3906,122019.0
2022-09-12 15:55:00,84.23,84.3,84.07,84.21,266967.0,73.3906,73.4516,73.2512,73.3732,266967.0
2022-09-13 09:30:00,83.48,83.98,83.43,83.86,72450.0,72.7371,73.1728,72.6936,73.0682,72450.0
2022-09-13 09:35:00,83.88,83.92,83.65,83.74,16515.0,73.0857,73.1205,72.8853,72.9637,16515.0
2022-09-13 09:40:00,83.78,83.85,83.74,83.75,29365.0,72.9985,73.0595,72.9637,72.9724,29365.0
2022-09-13 09:45:00,83.76,83.81,83.66,83.79,20049.0,72.9811,73.0247,72.894,73.0072,20049.0
2022-09-13 09:50:00,83.79,83.79,83.65,83.7,22121.0,73.0072,73.0072,72.8853,72.9288,22121.0
2022-09-13 09:55:00,83.68,83.68,83.5,83.56,15557.0,72.9114,72.9114,72.7546,72.8068,15557.0
2022-09-13 10:00:00,83.57,83.58,83.37,83.41,14783.0,72.8156,72.8243,72.6413,72.6762,14783.0
2022-09-13 10:05:00,83.4,83.61,83.38,83.61,15588.0,72.6674,72.8504,72.65,72.8504,15588.0
2022-09-13 10:10:00,83.6,83.66,83.48,83.64,12972.0,72.8417,72.894,72.7371,72.8766,12972.0
2022-09-13 10:15:00,83.64,83.8,83.63,83.8,12584.0,72.8766,73.016,72.8678,73.016,12584.0
2022-09-13 10:20:00,83.8,83.81,83.71,83.72,37819.0,73.016,73.0247,72.9375,72.9463,37819.0
2022-09-13 10:25:00,83.71,83.77,83.7,83.77,17406.0,72.9375,72.9898,72.9288,72.9898,17406.0
2022-09-13 10:30:00,83.76,83.8,83.57,83.61,41242.0,72.9811,73.016,72.8156,72.8504,41242.0
2022-09-13 10:35:00,83.63,83.65,83.57,83.63,18297.0,72.8678,72.8853,72.8156,72.8678,18297.0
2022-09-13 10:40:00,83.63,83.76,83.63,83.74,12654.0,72.8678,72.9811,72.8678,72.9637,12654.0
2022-09-13 10:45:00,83.74,83.77,83.65,83.72,11918.0,72.9637,72.9898,72.8853,72.9463,11918.0
2022-09-13 10:50:00,83.71,83.72,83.5,83.5,22384.0,72.9375,72.9463,72.7546,72.7546,22384.0
2022-09-13 10:55:00,83.49,83.49,83.36,83.4,10567.0,72.7459,72.7459,72.6326,72.6674,10567.0
2022-09-13 11:00:00,83.39,83.41,83.29,83.34,33207.0,72.6587,72.6762,72.5716,72.6152,33207.0
2022-09-13 11:05:00,83.36,83.47,83.34,83.47,9616.0,72.6326,72.7284,72.6152,72.7284,9616.0
2022-09-13 11:10:00,83.5,83.58,83.46,83.49,42783.0,72.7546,72.8243,72.7197,72.7459,42783.0
2022-09-13 11:15:00,83.49,83.6,83.46,83.54,9553.0,72.7459,72.8417,72.7197,72.7894,9553.0
2022-09-13 11:20:00,83.53,83.57,83.45,83.46,11894.0,72.7807,72.8156,72.711,72.7197,11894.0
2022-09-13 11:25:00,83.46,83.47,83.36,83.41,18828.0,72.7197,72.7284,72.6326,72.6762,18828.0
2022-09-13 11:30:00,83.4,83.48,83.34,83.48,12624.0,72.6674,72.7371,72.6152,72.7371,12624.0
2022-09-13 11:35:00,83.49,83.55,83.49,83.53,8004.0,72.7459,72.7981,72.7459,72.7807,8004.0
2022-09-13 11:40:00,83.53,83.6,83.42,83.6,12551.0,72.7807,72.8417,72.6849,72.8417,12551.0
2022-09-13 11:45:00,83.61,83.65,83.56,83.61,9269.0,72.8504,72.8853,72.8068,72.8504,9269.0
2022-09-13 11:50:00,83.62,83.7,83.51,83.51,10749.0,72.8591,72.9288,72.7633,72.7633,10749.0
2022-09-13 11:55:00,83.51,83.51,83.4,83.46,9775.0,72.7633,72.7633,72.6674,72.7197,9775.0
2022-09-13 12:00:00,83.45,83.5,83.4,83.41,9492.0,72.711,72.7546,72.6674,72.6762,9492.0
2022-09-13 12:05:00,83.41,83.53,83.38,83.52,10532.0,72.6762,72.7807,72.65,72.772,10532.0
2022-09-13 12:10:00,83.51,83.57,83.5,83.51,15514.0,72.7633,72.8156,72.7546,72.7633,15514.0
2022-09-13 12:15:00,83.5,83.55,83.46,83.5,27335.0,72.7546,72.7981,72.7197,72.7546,27335.0
2022-09-13 12:20:00,83.55,83.63,83.48,83.54,22082.0,72.7981,72.8678,72.7371,72.7894,22082.0
2022-09-13 12:25:00,83.55,83.56,83.4,83.4,15569.0,72.7981,72.8068,72.6674,72.6674,15569.0
2022-09-13 12:30:00,83.39,83.48,83.36,83.48,9903.0,72.6587,72.7371,72.6326,72.7371,9903.0
2022-09-13 12:35:00,83.49,83.52,83.45,83.45,8294.0,72.7459,72.772,72.711,72.711,8294.0
2022-09-13 12:40:00,83.44,83.45,83.35,83.35,7207.0,72.7023,72.711,72.6239,72.6239,7207.0
2022-09-13 12:45:00,83.36,83.38,83.28,83.38,9656.0,72.6326,72.65,72.5629,72.65,9656.0
2022-09-13 12:50:00,83.42,83.42,83.35,83.37,15791.0,72.6849,72.6849,72.6239,72.6413,15791.0
2022-09-13 12:55:00,83.38,83.39,83.31,83.39,17823.0,72.65,72.6587,72.589,72.6587,17823.0
2022-09-13 13:00:00,83.4,83.43,83.35,83.39,21237.0,72.6674,72.6936,72.6239,72.6587,21237.0
2022-09-13 13:05:00,83.38,83.47,83.38,83.41,7245.0,72.65,72.7284,72.65,72.6762,7245.0
2022-09-13 13:10:00,83.4,83.51,83.38,83.51,11772.0,72.6674,72.7633,72.65,72.7633,11772.0
2022-09-13 13:15:00,83.52,83.58,83.49,83.53,9845.0,72.772,72.8243,72.7459,72.7807,9845.0
2022-09-13 13:20:00,83.52,83.55,83.41,83.49,8597.0,72.772,72.7981,72.6762,72.7459,8597.0
2022-09-13 13:25:00,83.49,83.5,83.43,83.46,5761.0,72.7459,72.7546,72.6936,72.7197,5761.0
2022-09-13 13:30:00,83.45,83.47,83.39,83.4,9902.0,72.711,72.7284,72.6587,72.6674,9902.0
2022-09-13 13:35:00,83.41,83.41,83.26,83.32,17022.0,72.6762,72.6762,72.5455,72.5977,17022.0
2022-09-13 13:40:00,83.31,83.4,83.3,83.39,18889.0,72.589,72.6674,72.5803,72.6587,18889.0
2022-09-13 13:45:00,83.39,83.45,83.36,83.44,28023.0,72.6587,72.711,72.6326,72.7023,28023.0
2022-09-13 13:50:00,83.43,83.44,83.36,83.4,8123.0,72.6936,72.7023,72.6326,72.6674,8123.0
2022-09-13 13:55:00,83.4,83.43,83.32,83.32,7533.0,72.6674,72.6936,72.5977,72.5977,7533.0
2022-09-13 14:00:00,83.34,83.34,83.14,83.21,9644.0,72.6152,72.6152,72.4409,72.5019,9644.0
2022-09-13 14:05:00,83.22,83.22,83.07,83.08,10711.0,72.5106,72.5106,72.3799,72.3886,10711.0
2022-09-13 14:10:00,83.09,83.14,83.08,83.09,11990.0,72.3973,72.4409,72.3886,72.3973,11990.0
2022-09-13 14:15:00,83.1,83.16,83.06,83.15,6747.0,72.406,72.4583,72.3712,72.4496,6747.0
2022-09-13 14:20:00,83.17,83.18,83.07,83.07,7882.0,72.467,72.4757,72.3799,72.3799,7882.0
2022-09-13 14:25:00,83.06,83.06,82.97,82.98,9462.0,72.3712,72.3712,72.2928,72.3015,9462.0
2022-09-13 14:30:00,82.98,83.01,82.91,82.94,13789.0,72.3015,72.3276,72.2405,72.2666,13789.0
2022-09-13 14:35:00,82.93,82.95,82.88,82.88,14318.0,72.2579,72.2753,72.2144,72.2144,14318.0
2022-09-13 14:40:00,82.87,82.92,82.83,82.84,5999.0,72.2056,72.2492,72.1708,72.1795,5999.0
2022-09-13 14:45:00,82.83,82.87,82.78,82.79,12740.0,72.1708,72.2056,72.1272,72.1359,12740.0
2022-09-13 14:50:00,82.8,82.81,82.71,82.73,11361.0,72.1447,72.1534,72.0662,72.0837,11361.0
2022-09-13 14:55:00,82.72,82.81,82.65,82.71,21939.0,72.0749,72.1534,72.014,72.0662,21939.0
2022-09-13 15:00:00,82.71,82.74,82.63,82.64,9346.0,72.0662,72.0924,71.9965,72.0052,9346.0
2022-09-13 15:05:00,82.64,82.68,82.54,82.55,15579.0,72.0052,72.0401,71.9181,71.9268,15579.0
2022-09-13 15:10:00,82.55,82.57,82.44,82.54,16643.0,71.9268,71.9442,71.831,71.9181,16643.0
2022-09-13 15:15:00,82.54,82.55,82.4,82.46,19980.0,71.9181,71.9268,71.7961,71.8484,19980.0
2022-09-13 15:20:00,82.45,82.56,82.43,82.48,15328.0,71.8397,71.9355,71.8223,71.8658,15328.0
2022-09-13 15:25:00,82.48,82.6,82.44,82.44,16635.0,71.8658,71.9704,71.831,71.831,16635.0
2022-09-13 15:30:00,82.45,82.46,82.22,82.27,32835.0,71.8397,71.8484,71.6393,71.6829,32835.0
2022-09-13 15:35:00,82.26,82.28,82.09,82.27,43080.0,71.6741,71.6916,71.526,71.6829,43080.0
2022-09-13 15:40:00,82.27,82.27,82.08,82.18,27392.0,71.6829,71.6829,71.5173,71.6044,27392.0
2022-09-13 15:45:00,82.17,82.17,81.93,82.12,53767.0,71.5957,71.5957,71.3866,71.5522,53767.0
2022-09-13 15:50:00,82.12,82.31,82.08,82.3,74488.0,71.5522,71.7177,71.5173,71.709,74488.0
2022-09-13 15:55:00,82.3,82.38,82.18,82.22,240800.0,71.709,71.7787,71.6044,71.6393,240800.0
2022-09-14 09:30:00,82.25,82.63,82.25,82.45,67849.0,71.6654,71.9965,71.6654,71.8397,67849.0
2022-09-14 09:35:00,82.46,82.48,82.33,82.43,25371.0,71.8484,71.8658,71.7351,71.8223,25371.0
2022-09-14 09:40:00,82.42,82.65,82.42,82.6,44140.0,71.8136,72.014,71.8136,71.9704,44140.0
2022-09-14 09:45:00,82.59,82.64,82.42,82.44,33670.0,71.9617,72.0052,71.8136,71.831,33670.0
2022-09-14 09:50:00,82.45,82.74,82.43,82.7,71806.0,71.8397,72.0924,71.8223,72.0575,71806.0
2022-09-14 09:55:00,82.7,82.8,82.63,82.8,140148.0,72.0575,72.1447,71.9965,72.1447,140148.0
2022-09-14 10:00:00,82.83,82.89,82.75,82.84,77514.0,72.1708,72.2231,72.1011,72.1795,77514.0
2022-09-14 10:05:00,82.81,83.01,82.73,82.99,25629.0,72.1534,72.3276,72.0837,72.3102,25629.0
2022-09-14 10:10:00,82.98,83.04,82.93,82.98,50597.0,72.3015,72.3538,72.2579,72.3015,50597.0
2022-09-14 10:15:00,83.0,83.24,82.98,83.12,24362.0,72.3189,72.528,72.3015,72.4235,24362.0
2022-09-14 10:20:00,83.1,83.11,82.95,83.01,80914.0,72.406,72.4148,72.2753,72.3276,80914.0
2022-09-14 10:25:00,83.01,83.03,82.86,82.86,64039.0,72.3276,72.3451,72.1969,72.1969,64039.0
2022-09-14 10:30:00,82.86,83.04,82.85,83.01,47488.0,72.1969,72.3538,72.1882,72.3276,47488.0
2022-09-14 10:35:00,83.01,83.04,82.92,83.04,56415.0,72.3276,72.3538,72.2492,72.3538,56415.0
2022-09-14 10:40:00,83.04,83.23,83.04,83.13,20962.0,72.3538,72.5193,72.3538,72.4322,20962.0
2022-09-14 10:45:00,83.14,83.16,83.01,83.05,21606.0,72.4409,72.4583,72.3276,72.3625,21606.0
2022-09-14 10:50:00,83.06,83.17,83.02,83.15,18002.0,72.3712,72.467,72.3363,72.4496,18002.0
2022-09-14 10:55:00,83.14,83.2,83.07,83.13,12044.0,72.4409,72.4932,72.3799,72.4322,12044.0
2022-09-14 11:00:00,83.13,83.21,83.1,83.21,13450.0,72.4322,72.5019,72.406,72.5019,13450.0
2022-09-14 11:05:00,83.21,83.25,83.01,83.01,20986.0,72.5019,72.5367,72.3276,72.3276,20986.0
2022-09-14 11:10:00,82.97,83.05,82.94,82.98,21831.0,72.2928,72.3625,72.2666,72.3015,21831.0
2022-09-14 11:15:00,82.99,83.01,82.67,82.77,17916.0,72.3102,72.3276,72.0314,72.1185,17916.0
2022-09-14 11:20:00,82.75,82.86,82.74,82.82,14097.0,72.1011,72.1969,72.0924,72.1621,14097.0
2022-09-14 11:25:00,82.81,82.83,82.73,82.8,18968.0,72.1534,72.1708,72.0837,72.1447,18968.0
2022-09-14 11:30:00,82.82,82.86,82.77,82.82,15558.0,72.1621,72.1969,72.1185,72.1621,15558.0
2022-09-14 11:35:00,82.81,82.85,82.75,82.83,49714.0,72.1534,72.1882,72.1011,72.1708,49714.0
2022-09-14 11:40:00,82.84,82.87,82.81,82.82,23137.0,72.1795,72.2056,72.1534,72.1621,23137.0
2022-09-14 11:45:00,82.82,82.85,82.71,82.72,13835.0,72.1621,72.1882,72.0662,72.0749,13835.0
2022-09-14 11:50:00,82.71,82.74,82.64,82.74,10920.0,72.0662,72.0924,72.0052,72.0924,10920.0
2022-09-14 11:55:00,82.75,82.75,82.66,82.68,13162.0,72.1011,72.1011,72.0227,72.0401,13162.0
2022-09-14 12:00:00,82.69,82.75,82.69,82.73,11275.0,72.0488,72.1011,72.0488,72.0837,11275.0
2022-09-14 12:05:00,82.72,82.73,82.58,82.59,24027.0,72.0749,72.0837,71.953,71.9617,24027.0
2022-09-14 12:10:00,82.58,82.6,82.53,82.56,20194.0,71.953,71.9704,71.9094,71.9355,20194.0
2022-09-14 12:15:00,82.57,82.57,82.45,82.45,13731.0,71.9442,71.9442,71.8397,71.8397,13731.0
2022-09-14 12:20:00,82.44,82.49,82.38,82.48,14035.0,71.831,71.8745,71.7787,71.8658,14035.0
2022-09-14 12:25:00,82.51,82.56,82.48,82.49,14743.0,71.892,71.9355,71.8658,71.8745,14743.0
2022-09-14 12:30:00,82.49,82.59,82.48,82.59,11963.0,71.8745,71.9617,71.8658,71.9617,11963.0
2022-09-14 12:35:00,82.59,82.77,82.58,82.73,25836.0,71.9617,72.1185,71.953,72.0837,25836.0
2022-09-14 12:40:00,82.72,82.79,82.69,82.79,26431.0,72.0749,72.1359,72.0488,72.1359,26431.0
2022-09-14 12:45:00,82.79,82.86,82.7,82.7,732580.0,72.1359,72.1969,72.0575,72.0575,732580.0
2022-09-14 12:50:00,82.7,82.78,82.67,82.77,70115.0,72.0575,72.1272,72.0314,72.1185,70115.0
2022-09-14 12:55:00,82.79,82.79,82.65,82.76,58068.0,72.1359,72.1359,72.014,72.1098,58068.0
2022-09-14 13:00:00,82.75,82.84,82.74,82.77,110247.0,72.1011,72.1795,72.0924,72.1185,110247.0
2022-09-14 13:05:00,82.79,82.89,82.77,82.84,48038.0,72.1359,72.2231,72.1185,72.1795,48038.0
2022-09-14 13:10:00,82.84,82.87,82.77,82.78,20875.0,72.1795,72.2056,72.1185,72.1272,20875.0
2022-09-14 13:15:00,82.78,82.85,82.76,82.78,18930.0,72.1272,72.1882,72.1098,72.1272,18930.0
2022-09-14 13:20:00,82.79,82.79,82.73,82.77,14974.0,72.1359,72.1359,72.0837,72.1185,14974.0
2022-09-14 13:25:00,82.78,82.8,82.73,82.79,7973.0,72.1272,72.1447,72.0837,72.1359,7973.0
2022-09-14 13:30:00,82.79,82.82,82.77,82.81,10904.0,72.1359,72.1621,72.1185,72.1534,10904.0
2022-09-14 13:35:00,82.8,82.81,82.7,82.7,9228.0,72.1447,72.1534,72.0575,72.0575,9228.0
2022-09-14 13:40:00,82.7,82.75,82.65,82.69,26970.0,72.0575,72.1011,72.014,72.0488,26970.0
2022-09-14 13:45:00,82.68,82.7,82.41,82.47,17111.0,72.0401,72.0575,71.8048,71.8571,17111.0
2022-09-14 13:50:00,82.48,82.58,82.48,82.57,36416.0,71.8658,71.953,71.8658,71.9442,36416.0
2022-09-14 13:55:00,82.57,82.57,82.48,82.49,12584.0,71.9442,71.9442,71.8658,71.8745,12584.0
2022-09-14 14:00:00,82.5,82.53,82.41,82.45,15849.0,71.8833,71.9094,71.8048,71.8397,15849.0
2022-09-14 14:05:00,82.45,82.53,82.4,82.46,13633.0,71.8397,71.9094,71.7961,71.8484,13633.0
2022-09-14 14:10:00,82.45,82.5,82.38,82.5,14851.0,71.8397,71.8833,71.7787,71.8833,14851.0
2022-09-14 14:15:00,82.5,82.53,82.48,82.48,11016.0,71.8833,71.9094,71.8658,71.8658,11016.0
2022-09-14 14:20:00,82.48,82.51,82.46,82.51,12312.0,71.8658,71.892,71.8484,71.892,12312.0
2022-09-14 14:25:00,82.5,82.56,82.47,82.54,12459.0,71.8833,71.9355,71.8571,71.9181,12459.0
2022-09-14 14:30:00,82.56,82.65,82.56,82.59,13550.0,71.9355,72.014,71.9355,71.9617,13550.0
2022-09-14 14:35:00,82.59,82.61,82.51,82.51,12350.0,71.9617,71.9791,71.892,71.892,12350.0
2022-09-14 14:40:00,82.51,82.53,82.38,82.39,15554.0,71.892,71.9094,71.7787,71.7874,15554.0
2022-09-14 14:45:00,82.38,82.48,82.32,82.47,13899.0,71.7787,71.8658,71.7264,71.8571,13899.0
2022-09-14 14:50:00,82.47,82.5,82.4,82.41,11881.0,71.8571,71.8833,71.7961,71.8048,11881.0
2022-09-14 14:55:00,82.4,82.45,82.39,82.44,17571.0,71.7961,71.8397,71.7874,71.831,17571.0
2022-09-14 15:00:00,82.43,82.52,82.37,82.39,15768.0,71.8223,71.9007,71.77,71.7874,15768.0
2022-09-14 15:05:00,82.4,82.56,82.39,82.56,22031.0,71.7961,71.9355,71.7874,71.9355,22031.0
2022-09-14 15:10:00,82.56,82.56,82.38,82.38,33411.0,71.9355,71.9355,71.7787,71.7787,33411.0
2022-09-14 15:15:00,82.38,82.39,82.21,82.39,47713.0,71.7787,71.7874,71.6306,71.7874,47713.0
2022-09-14 15:20:00,82.38,82.43,82.26,82.27,174592.0,71.7787,71.8223,71.6741,71.6829,174592.0
2022-09-14 15:25:00,82.26,82.32,82.21,82.28,23051.0,71.6741,71.7264,71.6306,71.6916,23051.0
2022-09-14 15:30:00,82.27,82.31,82.13,82.29,26553.0,71.6829,71.7177,71.5609,71.7003,26553.0
2022-09-14 15:35:00,82.3,82.32,82.21,82.29,58646.0,71.709,71.7264,71.6306,71.7003,58646.0
2022-09-14 15:40:00,82.29,82.33,82.25,82.29,43033.0,71.7003,71.7351,71.6654,71.7003,43033.0
2022-09-14 15:45:00,82.28,82.32,82.25,82.3,67795.0,71.6916,71.7264,71.6654,71.709,67795.0
2022-09-14 15:50:00,82.3,82.5,82.29,82.48,180959.0,71.709,71.8833,71.7003,71.8658,180959.0
2022-09-14 15:55:00,82.47,82.49,82.27,82.45,240024.0,71.8571,71.8745,71.6829,71.8397,240024.0
2022-09-15 09:30:00,82.49,82.49,81.93,81.97,97031.0,71.8745,71.8745,71.3866,71.4215,97031.0
2022-09-15 09:35:00,81.95,82.07,81.67,81.85,128647.0,71.404,71.5086,71.1601,71.3169,128647.0
2022-09-15 09:40:00,81.86,81.95,81.71,81.73,20833.0,71.3256,71.404,71.1949,71.2123,20833.0
2022-09-15 09:45:00,81.74,81.89,81.73,81.87,44840.0,71.2211,71.3518,71.2123,71.3343,44840.0
2022-09-15 09:50:00,81.89,81.95,81.77,81.9,22768.0,71.3518,71.404,71.2472,71.3605,22768.0
2022-09-15 09:55:00,81.89,82.02,81.85,81.95,19839.0,71.3518,71.465,71.3169,71.404,19839.0
2022-09-15 10:00:00,81.95,82.07,81.94,82.02,20257.0,71.404,71.5086,71.3953,71.465,20257.0
2022-09-15 10:05:00,82.01,82.12,81.97,82.08,13894.0,71.4563,71.5522,71.4215,71.5173,13894.0
2022-09-15 10:10:00,82.06,82.06,81.94,81.97,14892.0,71.4999,71.4999,71.3953,71.4215,14892.0
2022-09-15 10:15:00,81.95,82.0,81.88,81.9,21770.0,71.404,71.4476,71.343,71.3605,21770.0
2022-09-15 10:20:00,81.88,81.88,81.61,81.68,18136.0,71.343,71.343,71.1078,71.1688,18136.0
2022-09-15 10:25:00,81.69,81.7,81.43,81.43,14151.0,71.1775,71.1862,70.951,70.951,14151.0
2022-09-15 10:30:00,81.44,81.61,81.43,81.51,23673.0,70.9597,71.1078,70.951,71.0207,23673.0
2022-09-15 10:35:00,81.49,81.56,81.45,81.56,15035.0,71.0032,71.0642,70.9684,71.0642,15035.0
2022-09-15 10:40:00,81.56,81.58,81.3,81.38,12258.0,71.0642,71.0816,70.8377,70.9074,12258.0
2022-09-15 10:45:00,81.39,81.41,81.31,81.33,10705.0,70.9161,70.9335,70.8464,70.8638,10705.0
2022-09-15 10:50:00,81.34,81.34,81.15,81.22,25153.0,70.8725,70.8725,70.707,70.768,25153.0
2022-09-15 10:55:00,81.24,81.42,81.21,81.4,53059.0,70.7854,70.9422,70.7593,70.9248,53059.0
2022-09-15 11:00:00,81.41,81.58,81.41,81.58,14579.0,70.9335,71.0816,70.9335,71.0816,14579.0
2022-09-15 11:05:00,81.58,81.61,81.53,81.58,16755.0,71.0816,71.1078,71.0381,71.0816,16755.0
2022-09-15 11:10:00,81.59,81.66,81.44,81.65,36000.0,71.0904,71.1514,70.9597,71.1426,36000.0
2022-09-15 11:15:00,81.68,81.8,81.66,81.79,13405.0,71.1688,71.2733,71.1514,71.2646,13405.0
2022-09-15 11:20:00,81.78,81.78,81.63,81.75,25318.0,71.2559,71.2559,71.1252,71.2298,25318.0
2022-09-15 11:25:00,81.74,81.78,81.72,81.72,10015.0,71.2211,71.2559,71.2036,71.2036,10015.0
2022-09-15 11:30:00,81.72,81.75,81.49,81.52,20536.0,71.2036,71.2298,71.0032,71.0294,20536.0
2022-09-15 11:35:00,81.51,81.59,81.46,81.54,24264.0,71.0207,71.0904,70.9771,71.0468,24264.0
2022-09-15 11:40:00,81.57,81.6,81.4,81.44,20407.0,71.0729,71.0991,70.9248,70.9597,20407.0
2022-09-15 11:45:00,81.45,81.5,81.42,81.43,29756.0,70.9684,71.0119,70.9422,70.951,29756.0
2022-09-15 11:50:00,81.43,81.43,81.27,81.34,17426.0,70.951,70.951,70.8115,70.8725,17426.0
2022-09-15 11:55:00,81.34,81.38,81.31,81.37,12619.0,70.8725,70.9074,70.8464,70.8987,12619.0
2022-09-15 12:00:00,81.36,81.39,81.28,81.36,25307.0,70.89,70.9161,70.8203,70.89,25307.0
2022-09-15 12:05:00,81.35,81.35,81.25,81.29,12263.0,70.8812,70.8812,70.7941,70.829,12263.0
2022-09-15 12:10:00,81.3,81.31,81.2,81.27,16065.0,70.8377,70.8464,70.7506,70.8115,16065.0
2022-09-15 12:15:00,81.26,81.35,81.25,81.35,19732.0,70.8028,70.8812,70.7941,70.8812,19732.0
2022-09-15 12:20:00,81.33,81.35,81.21,81.25,12957.0,70.8638,70.8812,70.7593,70.7941,12957.0
2022-09-15 12:25:00,81.24,81.24,81.18,81.21,17497.0,70.7854,70.7854,70.7331,70.7593,17497.0
2022-09-15 12:30:00,81.2,81.29,81.17,81.29,13626.0,70.7506,70.829,70.7244,70.829,13626.0
2022-09-15 12:35:00,81.31,81.35,81.28,81.32,17771.0,70.8464,70.8812,70.8203,70.8551,17771.0
2022-09-15 12:40:00,81.33,81.39,81.28,81.3,25805.0,70.8638,70.9161,70.8203,70.8377,25805.0
2022-09-15 12:45:00,81.3,81.34,81.24,81.32,16044.0,70.8377,70.8725,70.7854,70.8551,16044.0
2022-09-15 12:50:00,81.31,81.34,81.25,81.25,13956.0,70.8464,70.8725,70.7941,70.7941,13956.0
2022-09-15 12:55:00,81.25,81.33,81.19,81.29,26354.0,70.7941,70.8638,70.7418,70.829,26354.0
2022-09-15 13:00:00,81.29,81.54,81.29,81.51,24531.0,70.829,71.0468,70.829,71.0207,24531.0
2022-09-15 13:05:00,81.52,81.56,81.48,81.55,15984.0,71.0294,71.0642,70.9945,71.0555,15984.0
2022-09-15 13:10:00,81.57,81.6,81.55,81.59,15530.0,71.0729,71.0991,71.0555,71.0904,15530.0
2022-09-15 13:15:00,81.62,81.7,81.59,81.66,18708.0,71.1165,71.1862,71.0904,71.1514,18708.0
2022-09-15 13:20:00,81.65,81.69,81.57,81.58,15957.0,71.1426,71.1775,71.0729,71.0816,15957.0
2022-09-15 13:25:00,81.57,81.64,81.49,81.51,29439.0,71.0729,71.1339,71.0032,71.0207,29439.0
2022-09-15 13:30:00,81.52,81.6,81.49,81.54,19429.0,71.0294,71.0991,71.0032,71.0468,19429.0
2022-09-15 13:35:00,81.53,81.55,81.49,81.52,15877.0,71.0381,71.0555,71.0032,71.0294,15877.0
2022-09-15 13:40:00,81.52,81.59,81.47,81.5,46188.0,71.0294,71.0904,70.9858,71.0119,46188.0
2022-09-15 13:45:00,81.49,81.49,81.39,81.4,21323.0,71.0032,71.0032,70.9161,70.9248,21323.0
2022-09-15 13:50:00,81.4,81.46,81.4,81.42,23537.0,70.9248,70.9771,70.9248,70.9422,23537.0
2022-09-15 13:55:00,81.42,81.47,81.41,81.47,16060.0,70.9422,70.9858,70.9335,70.9858,16060.0
2022-09-15 14:00:00,81.47,81.47,81.32,81.37,40836.0,70.9858,70.9858,70.8551,70.8987,40836.0
2022-09-15 14:05:00,81.36,81.36,81.25,81.28,36157.0,70.89,70.89,70.7941,70.8203,36157.0
2022-09-15 14:10:00,81.3,81.4,81.29,81.37,19314.0,70.8377,70.9248,70.829,70.8987,19314.0
2022-09-15 14:15:00,81.37,81.43,81.34,81.41,24953.0,70.8987,70.951,70.8725,70.9335,24953.0
2022-09-15 14:20:00,81.41,81.45,81.31,81.35,17489.0,70.9335,70.9684,70.8464,70.8812,17489.0
2022-09-15 14:25:00,81.34,81.45,81.31,81.45,22078.0,70.8725,70.9684,70.8464,70.9684,22078.0
2022-09-15 14:30:00,81.45,81.52,81.42,81.5,22455.0,70.9684,71.0294,70.9422,71.0119,22455.0
2022-09-15 14:35:00,81.5,81.59,81.46,81.53,99237.0,71.0119,71.0904,70.9771,71.0381,99237.0
2022-09-15 14:40:00,81.53,81.55,81.43,81.52,32327.0,71.0381,71.0555,70.951,71.0294,32327.0
2022-09-15 14:45:00,81.51,81.53,81.36,81.4,25100.0,71.0207,71.0381,70.89,70.9248,25100.0
2022-09-15 14:50:00,81.39,81.4,81.29,81.37,26284.0,70.9161,70.9248,70.829,70.8987,26284.0
2022-09-15 14:55:00,81.36,81.36,81.34,81.35,35693.0,70.89,70.89,70.8725,70.8812,35693.0
2022-09-15 15:00:00,81.36,81.36,81.27,81.33,30451.0,70.89,70.89,70.8115,70.8638,30451.0
2022-09-15 15:05:00,81.33,81.34,81.27,81.3,37203.0,70.8638,70.8725,70.8115,70.8377,37203.0
2022-09-15 15:10:00,81.3,81.31,81.18,81.2,59730.0,70.8377,70.8464,70.7331,70.7506,59730.0
2022-09-15 15:15:00,81.21,81.26,81.14,81.15,33302.0,70.7593,70.8028,70.6983,70.707,33302.0
2022-09-15 15:20:00,81.14,81.19,81.07,81.19,26227.0,70.6983,70.7418,70.6373,70.7418,26227.0
2022-09-15 15:25:00,81.19,81.19,80.91,80.98,32249.0,70.7418,70.7418,70.4979,70.5589,32249.0
2022-09-15 15:30:00,80.97,80.97,80.8,80.82,37252.0,70.5501,70.5501,70.402,70.4195,37252.0
2022-09-15 15:35:00,80.81,80.93,80.8,80.87,33890.0,70.4107,70.5153,70.402,70.463,33890.0
2022-09-15 15:40:00,80.87,80.93,80.78,80.92,39523.0,70.463,70.5153,70.3846,70.5066,39523.0
2022-09-15 15:45:00,80.91,81.12,80.89,81.09,95976.0,70.4979,70.6808,70.4804,70.6547,95976.0
2022-09-15 15:50:00,81.09,81.2,80.91,81.02,181224.0,70.6547,70.7506,70.4979,70.5937,181224.0
2022-09-15 15:55:00,81.02,81.06,80.92,80.94,293713.0,70.5937,70.6286,70.5066,70.524,293713.0
2022-09-16 09:30:00,80.86,81.21,80.73,81.08,888928.0,70.4543,70.7593,70.341,70.646,888928.0
2022-09-16 09:35:00,81.08,81.44,81.08,81.42,28596.0,70.646,70.9597,70.646,70.9422,28596.0
2022-09-16 09:40:00,81.43,81.46,81.16,81.16,42511.0,70.951,70.9771,70.7157,70.7157,42511.0
2022-09-16 09:45:00,81.15,81.15,80.85,80.94,56783.0,70.707,70.707,70.4456,70.524,56783.0
2022-09-16 09:50:00,80.92,81.18,80.86,81.16,77823.0,70.5066,70.7331,70.4543,70.7157,77823.0
2022-09-16 09:55:00,81.18,81.21,81.02,81.17,18074.0,70.7331,70.7593,70.5937,70.7244,18074.0
2022-09-16 10:00:00,81.16,81.27,81.11,81.23,22865.0,70.7157,70.8115,70.6721,70.7767,22865.0
2022-09-16 10:05:00,81.21,81.46,81.12,81.38,43220.0,70.7593,70.9771,70.6808,70.9074,43220.0
2022-09-16 10:10:00,81.38,81.51,81.27,81.51,24837.0,70.9074,71.0207,70.8115,71.0207,24837.0
2022-09-16 10:15:00,81.52,81.61,81.37,81.4,25231.0,71.0294,71.1078,70.8987,70.9248,25231.0
2022-09-16 10:20:00,81.38,81.4,81.17,81.27,22274.0,70.9074,70.9248,70.7244,70.8115,22274.0
2022-09-16 10:25:00,81.27,81.36,81.22,81.33,22839.0,70.8115,70.89,70.768,70.8638,22839.0
2022-09-16 10:30:00,81.34,81.37,81.16,81.2,23609.0,70.8725,70.8987,70.7157,70.7506,23609.0
2022-09-16 10:35:00,81.21,81.4,81.21,81.37,23673.0,70.7593,70.9248,70.7593,70.8987,23673.0
2022-09-16 10:40:00,81.37,81.42,81.28,81.29,24787.0,70.8987,70.9422,70.8203,70.829,24787.0
2022-09-16 10:45:00,81.29,81.35,81.22,81.22,21952.0,70.829,70.8812,70.768,70.768,21952.0
2022-09-16 10:50:00,81.21,81.3,81.17,81.26,16634.0,70.7593,70.8377,70.7244,70.8028,16634.0
2022-09-16 10:55:00,81.26,81.26,81.15,81.24,23238.0,70.8028,70.8028,70.707,70.7854,23238.0
2022-09-16 11:00:00,81.25,81.32,81.15,81.23,19567.0,70.7941,70.8551,70.707,70.7767,19567.0
2022-09-16 11:05:00,81.22,81.44,81.22,81.39,18927.0,70.768,70.9597,70.768,70.9161,18927.0
2022-09-16 11:10:00,81.4,81.42,81.35,81.37,14008.0,70.9248,70.9422,70.8812,70.8987,14008.0
2022-09-16 11:15:00,81.37,81.4,81.28,81.36,21742.0,70.8987,70.9248,70.8203,70.89,21742.0
2022-09-16 11:20:00,81.36,81.4,81.32,81.38,20247.0,70.89,70.9248,70.8551,70.9074,20247.0
2022-09-16 11:25:00,81.39,81.43,81.27,81.29,29306.0,70.9161,70.951,70.8115,70.829,29306.0
2022-09-16 11:30:00,81.29,81.29,81.18,81.24,25148.0,70.829,70.829,70.7331,70.7854,25148.0
2022-09-16 11:35:00,81.23,81.24,81.11,81.13,28845.0,70.7767,70.7854,70.6721,70.6896,28845.0
2022-09-16 11:40:00,81.12,81.18,81.09,81.17,31601.0,70.6808,70.7331,70.6547,70.7244,31601.0
2022-09-16 11:45:00,81.17,81.19,81.04,81.07,19638.0,70.7244,70.7418,70.6111,70.6373,19638.0
2022-09-16 11:50:00,81.06,81.13,81.01,81.08,87992.0,70.6286,70.6896,70.585,70.646,87992.0
2022-09-16 11:55:00,81.09,81.13,81.05,81.09,17972.0,70.6547,70.6896,70.6199,70.6547,17972.0
2022-09-16 12:00:00,81.08,81.11,81.03,81.08,16134.0,70.646,70.6721,70.6024,70.646,16134.0
2022-09-16 12:05:00,81.09,81.11,81.04,81.06,37808.0,70.6547,70.6721,70.6111,70.6286,37808.0
2022-09-16 12:10:00,81.06,81.09,80.94,80.94,35343.0,70.6286,70.6547,70.524,70.524,35343.0
2022-09-16 12:15:00,80.94,80.94,80.82,80.84,26434.0,70.524,70.524,70.4195,70.4369,26434.0
2022-09-16 12:20:00,80.84,80.89,80.79,80.86,35079.0,70.4369,70.4804,70.3933,70.4543,35079.0
2022-09-16 12:25:00,80.89,80.9,80.82,80.86,25621.0,70.4804,70.4892,70.4195,70.4543,25621.0
2022-09-16 12:30:00,80.87,80.94,80.84,80.9,23578.0,70.463,70.524,70.4369,70.4892,23578.0
2022-09-16 12:35:00,80.91,80.92,80.81,80.84,22767.0,70.4979,70.5066,70.4107,70.4369,22767.0
2022-09-16 12:40:00,80.84,80.88,80.81,80.88,21180.0,70.4369,70.4717,70.4107,70.4717,21180.0
2022-09-16 12:45:00,80.87,80.92,80.81,80.92,22454.0,70.463,70.5066,70.4107,70.5066,22454.0
2022-09-16 12:50:00,80.92,80.97,80.9,80.91,15812.0,70.5066,70.5501,70.4892,70.4979,15812.0
2022-09-16 12:55:00,80.91,80.97,80.9,80.94,27994.0,70.4979,70.5501,70.4892,70.524,27994.0
2022-09-16 13:00:00,80.95,80.99,80.93,80.96,23619.0,70.5327,70.5676,70.5153,70.5414,23619.0
2022-09-16 13:05:00,80.98,81.0,80.92,81.0,21979.0,70.5589,70.5763,70.5066,70.5763,21979.0
2022-09-16 13:10:00,81.03,81.08,80.97,81.04,24151.0,70.6024,70.646,70.5501,70.6111,24151.0
2022-09-16 13:15:00,81.05,81.06,80.93,80.96,24035.0,70.6199,70.6286,70.5153,70.5414,24035.0
2022-09-16 13:20:00,80.94,80.99,80.85,80.94,40482.0,70.524,70.5676,70.4456,70.524,40482.0
2022-09-16 13:25:00,80.95,80.98,80.86,80.91,21705.0,70.5327,70.5589,70.4543,70.4979,21705.0
2022-09-16 13:30:00,80.89,81.0,80.89,80.94,24400.0,70.4804,70.5763,70.4804,70.524,24400.0
2022-09-16 13:35:00,80.95,81.05,80.94,80.98,16579.0,70.5327,70.6199,70.524,70.5589,16579.0
2022-09-16 13:40:00,80.99,81.13,80.97,81.12,25090.0,70.5676,70.6896,70.5501,70.6808,25090.0
2022-09-16 13:45:00,81.11,81.15,81.04,81.06,20102.0,70.6721,70.707,70.6111,70.6286,20102.0
2022-09-16 13:50:00,81.05,81.07,80.92,80.92,18239.0,70.6199,70.6373,70.5066,70.5066,18239.0
2022-09-16 13:55:00,80.92,81.05,80.9,81.03,25414.0,70.5066,70.6199,70.4892,70.6024,25414.0
2022-09-16 14:00:00,81.04,81.12,81.0,81.09,25056.0,70.6111,70.6808,70.5763,70.6547,25056.0
2022-09-16 14:05:00,81.09,81.11,80.98,81.01,28372.0,70.6547,70.6721,70.5589,70.585,28372.0
2022-09-16 14:10:00,81.0,81.0,80.92,80.95,27510.0,70.5763,70.5763,70.5066,70.5327,27510.0
2022-09-16 14:15:00,80.94,81.04,80.93,80.99,32728.0,70.524,70.6111,70.5153,70.5676,32728.0
2022-09-16 14:20:00,80.98,81.08,80.98,81.06,26129.0,70.5589,70.646,70.5589,70.6286,26129.0
2022-09-16 14:25:00,81.06,81.22,81.06,81.15,59492.0,70.6286,70.768,70.6286,70.707,59492.0
2022-09-16 14:30:00,81.16,81.16,81.08,81.13,36094.0,70.7157,70.7157,70.646,70.6896,36094.0
2022-09-16 14:35:00,81.14,81.16,81.03,81.07,27732.0,70.6983,70.7157,70.6024,70.6373,27732.0
2022-09-16 14:40:00,81.08,81.08,80.97,81.02,38186.0,70.646,70.646,70.5501,70.5937,38186.0
2022-09-16 14:45:00,81.02,81.14,81.01,81.11,39961.0,70.5937,70.6983,70.585,70.6721,39961.0
2022-09-16 14:50:00,81.12,81.12,81.07,81.09,39925.0,70.6808,70.6808,70.6373,70.6547,39925.0
2022-09-16 14:55:00,81.09,81.12,81.03,81.05,51229.0,70.6547,70.6808,70.6024,70.6199,51229.0
2022-09-16 15:00:00,81.06,81.12,81.01,81.09,45881.0,70.6286,70.6808,70.585,70.6547,45881.0
2022-09-16 15:05:00,81.09,81.14,81.05,81.1,37922.0,70.6547,70.6983,70.6199,70.6634,37922.0
2022-09-16 15:10:00,81.1,81.1,80.87,80.91,34143.0,70.6634,70.6634,70.463,70.4979,34143.0
2022-09-16 15:15:00,80.91,80.91,80.84,80.9,44293.0,70.4979,70.4979,70.4369,70.4892,44293.0
2022-09-16 15:20:00,80.9,81.07,80.9,81.01,97686.0,70.4892,70.6373,70.4892,70.585,97686.0
2022-09-16 15:25:00,81.01,81.03,80.89,80.99,77998.0,70.585,70.6024,70.4804,70.5676,77998.0
2022-09-16 15:30:00,80.98,81.02,80.81,80.99,116447.0,70.5589,70.5937,70.4107,70.5676,116447.0
2022-09-16 15:35:00,80.98,80.99,80.82,80.96,145646.0,70.5589,70.5676,70.4195,70.5414,145646.0
2022-09-16 15:40:00,80.97,81.01,80.8,80.86,185881.0,70.5501,70.585,70.402,70.4543,185881.0
2022-09-16 15:45:00,80.85,80.85,80.64,80.79,264873.0,70.4456,70.4456,70.2626,70.3933,264873.0
2022-09-16 15:50:00,80.8,81.13,80.75,80.98,388756.0,70.402,70.6896,70.3585,70.5589,388756.0
2022-09-16 15:55:00,80.97,80.99,80.75,80.77,492564.0,70.5501,70.5676,70.3585,70.3759,492564.0
2022-09-19 09:30:00,80.55,80.58,80.18,80.23,46893.0,70.1842,70.2103,69.8618,69.9054,46893.0
2022-09-19 09:35:00,80.23,80.23,80.08,80.1,13304.0,69.9054,69.9054,69.7747,69.7921,13304.0
2022-09-19 09:40:00,80.08,80.41,80.08,80.36,16048.0,69.7747,70.0622,69.7747,70.0186,16048.0
2022-09-19 09:45:00,80.36,80.46,80.33,80.44,8388.0,70.0186,70.1058,69.9925,70.0884,8388.0
2022-09-19 09:50:00,80.5,80.61,80.38,80.38,21511.0,70.1406,70.2365,70.0361,70.0361,21511.0
2022-09-19 09:55:00,80.35,80.42,80.29,80.3,10343.0,70.0099,70.0709,69.9577,69.9664,10343.0
2022-09-19 10:00:00,80.28,80.38,80.25,80.33,11697.0,69.9489,70.0361,69.9228,69.9925,11697.0
2022-09-19 10:05:00,80.32,80.58,80.32,80.55,8476.0,69.9838,70.2103,69.9838,70.1842,8476.0
2022-09-19 10:10:00,80.55,80.67,80.55,80.58,21951.0,70.1842,70.2888,70.1842,70.2103,21951.0
2022-09-19 10:15:00,80.58,80.62,80.55,80.6,13170.0,70.2103,70.2452,70.1842,70.2278,13170.0
2022-09-19 10:20:00,80.59,80.72,80.59,80.68,10741.0,70.2191,70.3323,70.2191,70.2975,10741.0
2022-09-19 10:25:00,80.7,80.82,80.69,80.8,21347.0,70.3149,70.4195,70.3062,70.402,21347.0
2022-09-19 10:30:00,80.81,80.86,80.76,80.76,17938.0,70.4107,70.4543,70.3672,70.3672,17938.0
2022-09-19 10:35:00,80.77,80.83,80.75,80.76,16216.0,70.3759,70.4282,70.3585,70.3672,16216.0
2022-09-19 10:40:00,80.77,80.86,80.76,80.81,21824.0,70.3759,70.4543,70.3672,70.4107,21824.0
2022-09-19 10:45:00,80.81,80.87,80.72,80.72,13190.0,70.4107,70.463,70.3323,70.3323,13190.0
2022-09-19 10:50:00,80.7,80.74,80.63,80.7,8334.0,70.3149,70.3497,70.2539,70.3149,8334.0
2022-09-19 10:55:00,80.68,80.71,80.62,80.64,15712.0,70.2975,70.3236,70.2452,70.2626,15712.0
2022-09-19 11:00:00,80.65,80.78,80.64,80.7,9763.0,70.2713,70.3846,70.2626,70.3149,9763.0
2022-09-19 11:05:00,80.7,80.73,80.62,80.64,20029.0,70.3149,70.341,70.2452,70.2626,20029.0
2022-09-19 11:10:00,80.64,80.67,80.61,80.62,16584.0,70.2626,70.2888,70.2365,70.2452,16584.0
2022-09-19 11:15:00,80.62,80.81,80.61,80.75,13443.0,70.2452,70.4107,70.2365,70.3585,13443.0
2022-09-19 11:20:00,80.73,80.77,80.65,80.66,20650.0,70.341,70.3759,70.2713,70.28,20650.0
2022-09-19 11:25:00,80.67,80.67,80.58,80.59,13881.0,70.2888,70.2888,70.2103,70.2191,13881.0
2022-09-19 11:30:00,80.59,80.6,80.5,80.51,14834.0,70.2191,70.2278,70.1406,70.1493,14834.0
2022-09-19 11:35:00,80.47,80.47,80.37,80.38,12021.0,70.1145,70.1145,70.0274,70.0361,12021.0
2022-09-19 11:40:00,80.37,80.46,80.31,80.43,11383.0,70.0274,70.1058,69.9751,70.0796,11383.0
2022-09-19 11:45:00,80.43,80.5,80.42,80.46,5703.0,70.0796,70.1406,70.0709,70.1058,5703.0
2022-09-19 11:50:00,80.42,80.46,80.39,80.42,4645.0,70.0709,70.1058,70.0448,70.0709,4645.0
2022-09-19 11:55:00,80.43,80.43,80.32,80.34,12680.0,70.0796,70.0796,69.9838,70.0012,12680.0
2022-09-19 12:00:00,80.32,80.39,80.32,80.34,7298.0,69.9838,70.0448,69.9838,70.0012,7298.0
2022-09-19 12:05:00,80.31,80.45,80.28,80.43,12311.0,69.9751,70.0971,69.9489,70.0796,12311.0
2022-09-19 12:10:00,80.42,80.48,80.41,80.47,13850.0,70.0709,70.1232,70.0622,70.1145,13850.0
2022-09-19 12:15:00,80.47,80.55,80.43,80.5,23062.0,70.1145,70.1842,70.0796,70.1406,23062.0
2022-09-19 12:20:00,80.5,80.51,80.43,80.5,19472.0,70.1406,70.1493,70.0796,70.1406,19472.0
2022-09-19 12:25:00,80.51,80.54,80.49,80.52,19183.0,70.1493,70.1755,70.1319,70.1581,19183.0
2022-09-19 12:30:00,80.5,80.6,80.5,80.59,12549.0,70.1406,70.2278,70.1406,70.2191,12549.0
2022-09-19 12:35:00,80.6,80.67,80.59,80.59,16679.0,70.2278,70.2888,70.2191,70.2191,16679.0
2022-09-19 12:40:00,80.54,80.58,80.5,80.58,6318.0,70.1755,70.2103,70.1406,70.2103,6318.0
2022-09-19 12:45:00,80.58,80.61,80.52,80.53,8446.0,70.2103,70.2365,70.1581,70.1668,8446.0
2022-09-19 12:50:00,80.54,80.64,80.54,80.63,4732.0,70.1755,70.2626,70.1755,70.2539,4732.0
2022-09-19 12:55:00,80.62,80.64,80.6,80.63,5399.0,70.2452,70.2626,70.2278,70.2539,5399.0
2022-09-19 13:00:00,80.63,80.7,80.62,80.65,9579.0,70.2539,70.3149,70.2452,70.2713,9579.0
2022-09-19 13:05:00,80.64,80.71,80.64,80.7,14355.0,70.2626,70.3236,70.2626,70.3149,14355.0
2022-09-19 13:10:00,80.69,80.69,80.64,80.64,10253.0,70.3062,70.3062,70.2626,70.2626,10253.0
2022-09-19 13:15:00,80.64,80.65,80.62,80.64,21741.0,70.2626,70.2713,70.2452,70.2626,21741.0
2022-09-19 13:20:00,80.65,80.71,80.63,80.71,16320.0,70.2713,70.3236,70.2539,70.3236,16320.0
2022-09-19 13:25:00,80.73,80.73,80.65,80.66,8591.0,70.341,70.341,70.2713,70.28,8591.0
2022-09-19 13:30:00,80.65,80.69,80.61,80.63,19190.0,70.2713,70.3062,70.2365,70.2539,19190.0
2022-09-19 13:35:00,80.62,80.65,80.57,80.62,19419.0,70.2452,70.2713,70.2016,70.2452,19419.0
2022-09-19 13:40:00,80.62,80.72,80.61,80.72,24727.0,70.2452,70.3323,70.2365,70.3323,24727.0
2022-09-19 13:45:00,80.71,80.78,80.71,80.75,7977.0,70.3236,70.3846,70.3236,70.3585,7977.0
2022-09-19 13:50:00,80.74,80.81,80.64,80.64,10055.0,70.3497,70.4107,70.2626,70.2626,10055.0
2022-09-19 13:55:00,80.64,80.65,80.59,80.6,10152.0,70.2626,70.2713,70.2191,70.2278,10152.0
2022-09-19 14:00:00,80.6,80.6,80.45,80.45,15589.0,70.2278,70.2278,70.0971,70.0971,15589.0
2022-09-19 14:05:00,80.46,80.52,80.44,80.5,9251.0,70.1058,70.1581,70.0884,70.1406,9251.0
2022-09-19 14:10:00,80.5,80.54,80.44,80.44,9901.0,70.1406,70.1755,70.0884,70.0884,9901.0
2022-09-19 14:15:00,80.44,80.52,80.43,80.48,14632.0,70.0884,70.1581,70.0796,70.1232,14632.0
2022-09-19 14:20:00,80.48,80.52,80.45,80.49,14185.0,70.1232,70.1581,70.0971,70.1319,14185.0
2022-09-19 14:25:00,80.48,80.58,80.48,80.55,8454.0,70.1232,70.2103,70.1232,70.1842,8454.0
2022-09-19 14:30:00,80.56,80.59,80.52,80.54,16985.0,70.1929,70.2191,70.1581,70.1755,16985.0
2022-09-19 14:35:00,80.55,80.62,80.5,80.59,11756.0,70.1842,70.2452,70.1406,70.2191,11756.0
2022-09-19 14:40:00,80.59,80.59,80.54,80.56,7091.0,70.2191,70.2191,70.1755,70.1929,7091.0
2022-09-19 14:45:00,80.56,80.61,80.55,80.58,9199.0,70.1929,70.2365,70.1842,70.2103,9199.0
2022-09-19 14:50:00,80.59,80.67,80.57,80.65,13294.0,70.2191,70.2888,70.2016,70.2713,13294.0
2022-09-19 14:55:00,80.66,80.72,80.65,80.69,14041.0,70.28,70.3323,70.2713,70.3062,14041.0
2022-09-19 15:00:00,80.68,80.91,80.68,80.87,11464.0,70.2975,70.4979,70.2975,70.463,11464.0
2022-09-19 15:05:00,80.88,80.93,80.87,80.9,14260.0,70.4717,70.5153,70.463,70.4892,14260.0
2022-09-19 15:10:00,80.9,81.19,80.87,81.1,36143.0,70.4892,70.7418,70.463,70.6634,36143.0
2022-09-19 15:15:00,81.12,81.17,81.07,81.12,19436.0,70.6808,70.7244,70.6373,70.6808,19436.0
2022-09-19 15:20:00,81.11,81.16,81.09,81.15,44255.0,70.6721,70.7157,70.6547,70.707,44255.0
2022-09-19 15:25:00,81.16,81.24,81.14,81.18,27252.0,70.7157,70.7854,70.6983,70.7331,27252.0
2022-09-19 15:30:00,81.19,81.25,81.17,81.17,18802.0,70.7418,70.7941,70.7244,70.7244,18802.0
2022-09-19 15:35:00,81.16,81.17,81.11,81.14,11540.0,70.7157,70.7244,70.6721,70.6983,11540.0
2022-09-19 15:40:00,81.15,81.22,81.15,81.2,18703.0,70.707,70.768,70.707,70.7506,18703.0
2022-09-19 15:45:00,81.21,81.28,81.11,81.14,39657.0,70.7593,70.8203,70.6721,70.6983,39657.0
2022-09-19 15:50:00,81.15,81.17,81.03,81.15,65051.0,70.707,70.7244,70.6024,70.707,65051.0
2022-09-19 15:55:00,81.15,81.19,81.06,81.19,141069.0,70.707,70.7418,70.6286,70.7418,141069.0
2022-09-20 09:30:00,80.66,80.74,80.44,80.44,99892.0,70.28,70.3497,70.0884,70.0884,99892.0
2022-09-20 09:35:00,80.48,80.53,80.39,80.43,14795.0,70.1232,70.1668,70.0448,70.0796,14795.0
2022-09-20 09:40:00,80.42,80.53,80.39,80.46,19962.0,70.0709,70.1668,70.0448,70.1058,19962.0
2022-09-20 09:45:00,80.45,80.58,80.45,80.56,19012.0,70.0971,70.2103,70.0971,70.1929,19012.0
2022-09-20 09:50:00,80.54,80.59,80.39,80.44,30700.0,70.1755,70.2191,70.0448,70.0884,30700.0
2022-09-20 09:55:00,80.43,80.48,80.41,80.42,21453.0,70.0796,70.1232,70.0622,70.0709,21453.0
2022-09-20 10:00:00,80.42,80.45,80.16,80.16,27992.0,70.0709,70.0971,69.8444,69.8444,27992.0
2022-09-20 10:05:00,80.13,80.22,80.11,80.12,10867.0,69.8182,69.8967,69.8008,69.8095,10867.0
2022-09-20 10:10:00,80.13,80.13,79.66,79.77,22944.0,69.8182,69.8182,69.4087,69.5046,22944.0
2022-09-20 10:15:00,79.75,79.8,79.59,79.75,28835.0,69.4871,69.5307,69.3477,69.4871,28835.0
2022-09-20 10:20:00,79.74,79.86,79.7,79.8,16655.0,69.4784,69.583,69.4436,69.5307,16655.0
2022-09-20 10:25:00,79.83,79.98,79.82,79.98,15146.0,69.5569,69.6876,69.5481,69.6876,15146.0
2022-09-20 10:30:00,79.99,80.04,79.91,79.96,19558.0,69.6963,69.7398,69.6266,69.6701,19558.0
2022-09-20 10:35:00,79.95,79.98,79.87,79.97,22266.0,69.6614,69.6876,69.5917,69.6788,22266.0
2022-09-20 10:40:00,79.99,80.03,79.94,80.02,31057.0,69.6963,69.7311,69.6527,69.7224,31057.0
2022-09-20 10:45:00,80.02,80.2,79.97,80.2,32957.0,69.7224,69.8792,69.6788,69.8792,32957.0
2022-09-20 10:50:00,80.21,80.25,80.11,80.14,27565.0,69.888,69.9228,69.8008,69.827,27565.0
2022-09-20 10:55:00,80.15,80.27,80.15,80.21,19848.0,69.8357,69.9402,69.8357,69.888,19848.0
2022-09-20 11:00:00,80.2,80.2,80.0,80.04,14672.0,69.8792,69.8792,69.705,69.7398,14672.0
2022-09-20 11:05:00,80.04,80.15,80.04,80.06,18990.0,69.7398,69.8357,69.7398,69.7573,18990.0
2022-09-20 11:10:00,80.05,80.06,79.79,79.8,45806.0,69.7485,69.7573,69.522,69.5307,45806.0
2022-09-20 11:15:00,79.82,79.88,79.74,79.76,15737.0,69.5481,69.6004,69.4784,69.4959,15737.0
2022-09-20 11:20:00,79.74,79.74,79.64,79.65,14934.0,69.4784,69.4784,69.3913,69.4,14934.0
2022-09-20 11:25:00,79.64,79.67,79.57,79.64,10294.0,69.3913,69.4174,69.3303,69.3913,10294.0
2022-09-20 11:30:00,79.63,79.66,79.44,79.5,20713.0,69.3826,69.4087,69.217,69.2693,20713.0
2022-09-20 11:35:00,79.5,79.61,79.5,79.61,13535.0,69.2693,69.3652,69.2693,69.3652,13535.0
2022-09-20 11:40:00,79.61,79.67,79.59,79.64,14144.0,69.3652,69.4174,69.3477,69.3913,14144.0
2022-09-20 11:45:00,79.64,79.76,79.61,79.76,28952.0,69.3913,69.4959,69.3652,69.4959,28952.0
2022-09-20 11:50:00,79.77,79.82,79.69,79.74,34705.0,69.5046,69.5481,69.4349,69.4784,34705.0
2022-09-20 11:55:00,79.75,79.77,79.68,79.72,24232.0,69.4871,69.5046,69.4262,69.461,24232.0
2022-09-20 12:00:00,79.72,79.91,79.72,79.91,62778.0,69.461,69.6266,69.461,69.6266,62778.0
2022-09-20 12:05:00,79.89,79.99,79.88,79.9,29981.0,69.6091,69.6963,69.6004,69.6178,29981.0
2022-09-20 12:10:00,79.9,79.98,79.88,79.92,11214.0,69.6178,69.6876,69.6004,69.6353,11214.0
2022-09-20 12:15:00,79.93,79.95,79.86,79.95,11254.0,69.644,69.6614,69.583,69.6614,11254.0
2022-09-20 12:20:00,79.97,80.03,79.94,79.96,9986.0,69.6788,69.7311,69.6527,69.6701,9986.0
2022-09-20 12:25:00,79.95,79.95,79.76,79.77,12188.0,69.6614,69.6614,69.4959,69.5046,12188.0
2022-09-20 12:30:00,79.77,79.77,79.65,79.69,9937.0,69.5046,69.5046,69.4,69.4349,9937.0
2022-09-20 12:35:00,79.71,79.72,79.67,79.71,7160.0,69.4523,69.461,69.4174,69.4523,7160.0
2022-09-20 12:40:00,79.72,79.72,79.64,79.69,8800.0,69.461,69.461,69.3913,69.4349,8800.0
2022-09-20 12:45:00,79.7,79.78,79.7,79.75,10931.0,69.4436,69.5133,69.4436,69.4871,10931.0
2022-09-20 12:50:00,79.75,79.78,79.69,79.75,9177.0,69.4871,69.5133,69.4349,69.4871,9177.0
2022-09-20 12:55:00,79.76,79.8,79.69,79.69,6613.0,69.4959,69.5307,69.4349,69.4349,6613.0
2022-09-20 13:00:00,79.68,79.74,79.66,79.73,7190.0,69.4262,69.4784,69.4087,69.4697,7190.0
2022-09-20 13:05:00,79.71,79.71,79.65,79.69,10010.0,69.4523,69.4523,69.4,69.4349,10010.0
2022-09-20 13:10:00,79.68,79.72,79.66,79.72,5999.0,69.4262,69.461,69.4087,69.461,5999.0
2022-09-20 13:15:00,79.72,79.74,79.65,79.74,12643.0,69.461,69.4784,69.4,69.4784,12643.0
2022-09-20 13:20:00,79.73,79.78,79.68,79.78,8018.0,69.4697,69.5133,69.4262,69.5133,8018.0
2022-09-20 13:25:00,79.78,79.79,79.67,79.69,17723.0,69.5133,69.522,69.4174,69.4349,17723.0
2022-09-20 13:30:00,79.69,79.74,79.64,79.7,11062.0,69.4349,69.4784,69.3913,69.4436,11062.0
2022-09-20 13:35:00,79.69,79.78,79.68,79.74,14102.0,69.4349,69.5133,69.4262,69.4784,14102.0
2022-09-20 13:40:00,79.74,79.84,79.72,79.8,8930.0,69.4784,69.5656,69.461,69.5307,8930.0
2022-09-20 13:45:00,79.79,79.8,79.69,79.69,7687.0,69.522,69.5307,69.4349,69.4349,7687.0
2022-09-20 13:50:00,79.69,79.69,79.6,79.63,10206.0,69.4349,69.4349,69.3565,69.3826,10206.0
2022-09-20 13:55:00,79.62,79.65,79.58,79.65,11767.0,69.3739,69.4,69.339,69.4,11767.0
2022-09-20 14:00:00,79.65,79.77,79.64,79.74,20539.0,69.4,69.5046,69.3913,69.4784,20539.0
2022-09-20 14:05:00,79.75,79.88,79.7,79.84,20040.0,69.4871,69.6004,69.4436,69.5656,20040.0
2022-09-20 14:10:00,79.84,79.85,79.76,79.84,8076.0,69.5656,69.5743,69.4959,69.5656,8076.0
2022-09-20 14:15:00,79.84,79.89,79.8,79.89,10168.0,69.5656,69.6091,69.5307,69.6091,10168.0
2022-09-20 14:20:00,79.91,80.05,79.9,80.0,22005.0,69.6266,69.7485,69.6178,69.705,22005.0
2022-09-20 14:25:00,80.0,80.0,79.92,79.95,8014.0,69.705,69.705,69.6353,69.6614,8014.0
2022-09-20 14:30:00,79.95,79.95,79.83,79.85,7142.0,69.6614,69.6614,69.5569,69.5743,7142.0
2022-09-20 14:35:00,79.86,79.88,79.77,79.82,19966.0,69.583,69.6004,69.5046,69.5481,19966.0
2022-09-20 14:40:00,79.81,79.81,79.66,79.76,9701.0,69.5394,69.5394,69.4087,69.4959,9701.0
2022-09-20 14:45:00,79.76,80.01,79.75,79.96,23208.0,69.4959,69.7137,69.4871,69.6701,23208.0
2022-09-20 14:50:00,79.95,79.97,79.87,79.89,9727.0,69.6614,69.6788,69.5917,69.6091,9727.0
2022-09-20 14:55:00,79.89,79.99,79.87,79.94,12467.0,69.6091,69.6963,69.5917,69.6527,12467.0
2022-09-20 15:00:00,79.94,80.02,79.9,79.92,17371.0,69.6527,69.7224,69.6178,69.6353,17371.0
2022-09-20 15:05:00,79.92,79.93,79.82,79.84,33565.0,69.6353,69.644,69.5481,69.5656,33565.0
2022-09-20 15:10:00,79.83,79.91,79.8,79.89,19542.0,69.5569,69.6266,69.5307,69.6091,19542.0
2022-09-20 15:15:00,79.88,79.94,79.81,79.87,20004.0,69.6004,69.6527,69.5394,69.5917,20004.0
2022-09-20 15:20:00,79.88,80.0,79.87,79.96,14716.0,69.6004,69.705,69.5917,69.6701,14716.0
2022-09-20 15:25:00,79.96,80.0,79.93,79.97,15875.0,69.6701,69.705,69.644,69.6788,15875.0
2022-09-20 15:30:00,79.96,80.11,79.88,80.11,17473.0,69.6701,69.8008,69.6004,69.8008,17473.0
2022-09-20 15:35:00,80.09,80.31,80.09,80.25,26721.0,69.7834,69.9751,69.7834,69.9228,26721.0
2022-09-20 15:40:00,80.24,80.27,80.17,80.26,33083.0,69.9141,69.9402,69.8531,69.9315,33083.0
2022-09-20 15:45:00,80.27,80.3,80.15,80.17,50848.0,69.9402,69.9664,69.8357,69.8531,50848.0
2022-09-20 15:50:00,80.18,80.24,80.09,80.15,48187.0,69.8618,69.9141,69.7834,69.8357,48187.0
2022-09-20 15:55:00,80.14,80.18,79.97,80.05,105031.0,69.827,69.8618,69.6788,69.7485,105031.0
2022-09-21 09:30:00,80.4,80.65,79.93,80.42,36159.0,70.0535,70.2713,69.644,70.0709,36159.0
2022-09-21 09:35:00,80.49,80.74,80.48,80.7,6060.0,70.1319,70.3497,70.1232,70.3149,6060.0
2022-09-21 09:40:00,80.71,80.8,80.67,80.75,12123.0,70.3236,70.402,70.2888,70.3585,12123.0
2022-09-21 09:45:00,80.78,80.97,80.77,80.92,13838.0,70.3846,70.5501,70.3759,70.5066,13838.0
2022-09-21 09:50:00,80.95,81.02,80.87,81.01,11565.0,70.5327,70.5937,70.463,70.585,11565.0
2022-09-21 09:55:00,81.06,81.12,80.98,81.01,8564.0,70.6286,70.6808,70.5589,70.585,8564.0
2022-09-21 10:00:00,81.0,81.12,80.97,81.12,34168.0,70.5763,70.6808,70.5501,70.6808,34168.0
2022-09-21 10:05:00,81.16,81.21,81.12,81.19,14217.0,70.7157,70.7593,70.6808,70.7418,14217.0
2022-09-21 10:10:00,81.2,81.31,81.2,81.27,23562.0,70.7506,70.8464,70.7506,70.8115,23562.0
2022-09-21 10:15:00,81.28,81.29,81.11,81.12,26906.0,70.8203,70.829,70.6721,70.6808,26906.0
2022-09-21 10:20:00,81.1,81.23,81.1,81.16,23877.0,70.6634,70.7767,70.6634,70.7157,23877.0
2022-09-21 10:25:00,81.15,81.28,81.1,81.21,13690.0,70.707,70.8203,70.6634,70.7593,13690.0
2022-09-21 10:30:00,81.19,81.2,81.04,81.08,61515.0,70.7418,70.7506,70.6111,70.646,61515.0
2022-09-21 10:35:00,81.08,81.25,81.08,81.08,26346.0,70.646,70.7941,70.646,70.646,26346.0
2022-09-21 10:40:00,81.07,81.07,80.83,80.88,17610.0,70.6373,70.6373,70.4282,70.4717,17610.0
2022-09-21 10:45:00,80.89,80.94,80.83,80.87,32279.0,70.4804,70.524,70.4282,70.463,32279.0
2022-09-21 10:50:00,80.85,80.95,80.85,80.94,13190.0,70.4456,70.5327,70.4456,70.524,13190.0
2022-09-21 10:55:00,80.94,80.96,80.83,80.83,26454.0,70.524,70.5414,70.4282,70.4282,26454.0
2022-09-21 11:00:00,80.85,80.9,80.72,80.74,51806.0,70.4456,70.4892,70.3323,70.3497,51806.0
2022-09-21 11:05:00,80.72,80.72,80.62,80.68,23307.0,70.3323,70.3323,70.2452,70.2975,23307.0
2022-09-21 11:10:00,80.67,80.79,80.66,80.79,25928.0,70.2888,70.3933,70.28,70.3933,25928.0
2022-09-21 11:15:00,80.77,80.77,80.55,80.63,58781.0,70.3759,70.3759,70.1842,70.2539,58781.0
2022-09-21 11:20:00,80.64,80.71,80.57,80.63,17811.0,70.2626,70.3236,70.2016,70.2539,17811.0
2022-09-21 11:25:00,80.63,80.66,80.46,80.47,40034.0,70.2539,70.28,70.1058,70.1145,40034.0
2022-09-21 11:30:00,80.48,80.51,80.42,80.42,65634.0,70.1232,70.1493,70.0709,70.0709,65634.0
2022-09-21 11:35:00,80.42,80.7,80.42,80.68,35888.0,70.0709,70.3149,70.0709,70.2975,35888.0
2022-09-21 11:40:00,80.68,80.74,80.65,80.71,4527.0,70.2975,70.3497,70.2713,70.3236,4527.0
2022-09-21 11:45:00,80.71,80.73,80.62,80.65,10261.0,70.3236,70.341,70.2452,70.2713,10261.0
2022-09-21 11:50:00,80.66,80.67,80.6,80.6,9046.0,70.28,70.2888,70.2278,70.2278,9046.0
2022-09-21 11:55:00,80.59,80.63,80.58,80.58,11594.0,70.2191,70.2539,70.2103,70.2103,11594.0
2022-09-21 12:00:00,80.59,80.63,80.53,80.62,24338.0,70.2191,70.2539,70.1668,70.2452,24338.0
2022-09-21 12:05:00,80.64,80.73,80.63,80.72,8600.0,70.2626,70.341,70.2539,70.3323,8600.0
2022-09-21 12:10:00,80.72,80.75,80.68,80.69,7035.0,70.3323,70.3585,70.2975,70.3062,7035.0
2022-09-21 12:15:00,80.7,80.74,80.67,80.72,9919.0,70.3149,70.3497,70.2888,70.3323,9919.0
2022-09-21 12:20:00,80.71,80.73,80.62,80.62,6970.0,70.3236,70.341,70.2452,70.2452,6970.0
2022-09-21 12:25:00,80.6,80.68,80.6,80.66,6981.0,70.2278,70.2975,70.2278,70.28,6981.0
2022-09-21 12:30:00,80.68,80.69,80.62,80.68,10043.0,70.2975,70.3062,70.2452,70.2975,10043.0
2022-09-21 12:35:00,80.68,80.7,80.61,80.63,8656.0,70.2975,70.3149,70.2365,70.2539,8656.0
2022-09-21 12:40:00,80.62,80.69,80.62,80.67,7114.0,70.2452,70.3062,70.2452,70.2888,7114.0
2022-09-21 12:45:00,80.67,80.68,80.62,80.67,9580.0,70.2888,70.2975,70.2452,70.2888,9580.0
2022-09-21 12:50:00,80.64,80.66,80.58,80.58,6209.0,70.2626,70.28,70.2103,70.2103,6209.0
2022-09-21 12:55:00,80.59,80.63,80.59,80.61,6574.0,70.2191,70.2539,70.2191,70.2365,6574.0
2022-09-21 13:00:00,80.61,80.65,80.6,80.63,16306.0,70.2365,70.2713,70.2278,70.2539,16306.0
2022-09-21 13:05:00,80.63,80.69,80.62,80.65,9394.0,70.2539,70.3062,70.2452,70.2713,9394.0
2022-09-21 13:10:00,80.64,80.72,80.63,80.7,9298.0,70.2626,70.3323,70.2539,70.3149,9298.0
2022-09-21 13:15:00,80.7,80.7,80.62,80.63,6566.0,70.3149,70.3149,70.2452,70.2539,6566.0
2022-09-21 13:20:00,80.62,80.63,80.58,80.61,8192.0,70.2452,70.2539,70.2103,70.2365,8192.0
2022-09-21 13:25:00,80.61,80.61,80.56,80.56,5828.0,70.2365,70.2365,70.1929,70.1929,5828.0
2022-09-21 13:30:00,80.58,80.62,80.56,80.58,9525.0,70.2103,70.2452,70.1929,70.2103,9525.0
2022-09-21 13:35:00,80.56,80.57,80.48,80.55,17752.0,70.1929,70.2016,70.1232,70.1842,17752.0
2022-09-21 13:40:00,80.56,80.57,80.49,80.52,7984.0,70.1929,70.2016,70.1319,70.1581,7984.0
2022-09-21 13:45:00,80.53,80.53,80.38,80.39,8142.0,70.1668,70.1668,70.0361,70.0448,8142.0
2022-09-21 13:50:00,80.4,80.46,80.35,80.36,15793.0,70.0535,70.1058,70.0099,70.0186,15793.0
2022-09-21 13:55:00,80.37,80.39,80.28,80.38,42632.0,70.0274,70.0448,69.9489,70.0361,42632.0
2022-09-21 14:00:00,80.39,80.43,79.48,79.49,40971.0,70.0448,70.0796,69.2519,69.2606,40971.0
2022-09-21 14:05:00,79.5,80.06,79.39,80.0,47343.0,69.2693,69.7573,69.1735,69.705,47343.0
2022-09-21 14:10:00,79.98,80.0,79.65,79.66,33995.0,69.6876,69.705,69.4,69.4087,33995.0
2022-09-21 14:15:00,79.66,79.75,79.53,79.63,15293.0,69.4087,69.4871,69.2955,69.3826,15293.0
2022-09-21 14:20:00,79.64,79.68,79.56,79.64,11258.0,69.3913,69.4262,69.3216,69.3913,11258.0
2022-09-21 14:25:00,79.6,79.66,79.43,79.48,17330.0,69.3565,69.4087,69.2083,69.2519,17330.0
2022-09-21 14:30:00,79.48,79.79,79.3,79.73,52562.0,69.2519,69.522,69.0951,69.4697,52562.0
2022-09-21 14:35:00,79.68,79.79,79.56,79.7,35372.0,69.4262,69.522,69.3216,69.4436,35372.0
2022-09-21 14:40:00,79.68,80.26,79.6,80.23,31640.0,69.4262,69.9315,69.3565,69.9054,31640.0
2022-09-21 14:45:00,80.23,80.37,79.83,79.93,17379.0,69.9054,70.0274,69.5569,69.644,17379.0
2022-09-21 14:50:00,79.92,80.11,79.75,80.06,26597.0,69.6353,69.8008,69.4871,69.7573,26597.0
2022-09-21 14:55:00,80.06,80.18,79.98,80.05,37591.0,69.7573,69.8618,69.6876,69.7485,37591.0
2022-09-21 15:00:00,80.07,80.11,79.88,80.01,22401.0,69.766,69.8008,69.6004,69.7137,22401.0
2022-09-21 15:05:00,80.0,80.16,79.93,79.95,33222.0,69.705,69.8444,69.644,69.6614,33222.0
2022-09-21 15:10:00,79.89,79.92,79.45,79.91,42913.0,69.6091,69.6353,69.2258,69.6266,42913.0
2022-09-21 15:15:00,79.92,80.05,79.86,79.89,28960.0,69.6353,69.7485,69.583,69.6091,28960.0
2022-09-21 15:20:00,79.84,79.84,79.65,79.74,21033.0,69.5656,69.5656,69.4,69.4784,21033.0
2022-09-21 15:25:00,79.74,79.74,79.32,79.37,31718.0,69.4784,69.4784,69.1125,69.156,31718.0
2022-09-21 15:30:00,79.39,79.5,79.18,79.45,48783.0,69.1735,69.2693,68.9905,69.2258,48783.0
2022-09-21 15:35:00,79.46,79.46,79.11,79.11,58288.0,69.2345,69.2345,68.9295,68.9295,58288.0
2022-09-21 15:40:00,79.11,79.2,79.01,79.05,40296.0,68.9295,69.0079,68.8424,68.8772,40296.0
2022-09-21 15:45:00,79.04,79.16,78.97,79.05,90727.0,68.8685,68.9731,68.8075,68.8772,90727.0
2022-09-21 15:50:00,79.06,79.17,78.9,79.01,152086.0,68.8859,68.9818,68.7465,68.8424,152086.0
2022-09-21 15:55:00,79.01,79.05,78.91,78.91,503752.0,68.8424,68.8772,68.7552,68.7552,503752.0
2022-09-22 09:30:00,78.63,78.66,78.37,78.37,29547.0,68.5113,68.5374,68.2847,68.2847,29547.0
2022-09-22 09:35:00,78.4,78.4,78.08,78.09,8775.0,68.3109,68.3109,68.0321,68.0408,8775.0
2022-09-22 09:40:00,78.12,78.33,78.12,78.17,10681.0,68.0669,68.2499,68.0669,68.1105,10681.0
2022-09-22 09:45:00,78.11,78.19,78.08,78.16,16439.0,68.0582,68.1279,68.0321,68.1018,16439.0
2022-09-22 09:50:00,78.17,78.29,78.07,78.14,60418.0,68.1105,68.215,68.0233,68.0843,60418.0
2022-09-22 09:55:00,78.14,78.22,78.01,78.19,38317.0,68.0843,68.154,67.9711,68.1279,38317.0
2022-09-22 10:00:00,78.22,78.28,78.08,78.14,29611.0,68.154,68.2063,68.0321,68.0843,29611.0
2022-09-22 10:05:00,78.12,78.32,78.1,78.32,12807.0,68.0669,68.2412,68.0495,68.2412,12807.0
2022-09-22 10:10:00,78.31,78.31,78.1,78.25,21053.0,68.2325,68.2325,68.0495,68.1802,21053.0
2022-09-22 10:15:00,78.28,78.32,78.2,78.27,22056.0,68.2063,68.2412,68.1366,68.1976,22056.0
2022-09-22 10:20:00,78.29,78.57,78.28,78.55,19848.0,68.215,68.459,68.2063,68.4416,19848.0
2022-09-22 10:25:00,78.54,78.55,78.46,78.51,16420.0,68.4329,68.4416,68.3632,68.4067,16420.0
2022-09-22 10:30:00,78.52,78.61,78.42,78.43,28190.0,68.4154,68.4939,68.3283,68.337,28190.0
2022-09-22 10:35:00,78.41,78.52,78.31,78.49,29564.0,68.3196,68.4154,68.2325,68.3893,29564.0
2022-09-22 10:40:00,78.48,78.49,78.31,78.34,14832.0,68.3806,68.3893,68.2325,68.2586,14832.0
2022-09-22 10:45:00,78.32,78.42,78.28,78.42,19225.0,68.2412,68.3283,68.2063,68.3283,19225.0
2022-09-22 10:50:00,78.41,78.43,78.31,78.31,14131.0,68.3196,68.337,68.2325,68.2325,14131.0
2022-09-22 10:55:00,78.29,78.36,78.26,78.32,16587.0,68.215,68.276,68.1889,68.2412,16587.0
2022-09-22 11:00:00,78.32,78.47,78.32,78.41,16760.0,68.2412,68.3719,68.2412,68.3196,16760.0
2022-09-22 11:05:00,78.43,78.5,78.4,78.4,19524.0,68.337,68.398,68.3109,68.3109,19524.0
2022-09-22 11:10:00,78.37,78.41,78.29,78.38,13603.0,68.2847,68.3196,68.215,68.2935,13603.0
2022-09-22 11:15:00,78.38,78.43,78.35,78.35,17226.0,68.2935,68.337,68.2673,68.2673,17226.0
2022-09-22 11:20:00,78.36,78.51,78.35,78.46,21019.0,68.276,68.4067,68.2673,68.3632,21019.0
2022-09-22 11:25:00,78.47,78.52,78.42,78.47,14416.0,68.3719,68.4154,68.3283,68.3719,14416.0
2022-09-22 11:30:00,78.42,78.56,78.4,78.42,13492.0,68.3283,68.4503,68.3109,68.3283,13492.0
2022-09-22 11:35:00,78.4,78.46,78.34,78.41,24235.0,68.3109,68.3632,68.2586,68.3196,24235.0
2022-09-22 11:40:00,78.39,78.4,78.25,78.26,10970.0,68.3022,68.3109,68.1802,68.1889,10970.0
2022-09-22 11:45:00,78.25,78.4,78.23,78.4,14108.0,68.1802,68.3109,68.1628,68.3109,14108.0
2022-09-22 11:50:00,78.38,78.45,78.31,78.32,12438.0,68.2935,68.3544,68.2325,68.2412,12438.0
2022-09-22 11:55:00,78.3,78.34,78.24,78.27,10459.0,68.2237,68.2586,68.1715,68.1976,10459.0
2022-09-22 12:00:00,78.24,78.39,78.24,78.38,11069.0,68.1715,68.3022,68.1715,68.2935,11069.0
2022-09-22 12:05:00,78.37,78.38,78.32,78.38,9296.0,68.2847,68.2935,68.2412,68.2935,9296.0
2022-09-22 12:10:00,78.36,78.41,78.32,78.4,12011.0,68.276,68.3196,68.2412,68.3109,12011.0
2022-09-22 12:15:00,78.41,78.56,78.38,78.53,10021.0,68.3196,68.4503,68.2935,68.4241,10021.0
2022-09-22 12:20:00,78.53,78.64,78.47,78.63,25124.0,68.4241,68.52,68.3719,68.5113,25124.0
2022-09-22 12:25:00,78.64,78.64,78.5,78.53,9853.0,68.52,68.52,68.398,68.4241,9853.0
2022-09-22 12:30:00,78.53,78.54,78.46,78.48,9768.0,68.4241,68.4329,68.3632,68.3806,9768.0
2022-09-22 12:35:00,78.47,78.55,78.46,78.52,11940.0,68.3719,68.4416,68.3632,68.4154,11940.0
2022-09-22 12:40:00,78.51,78.51,78.4,78.44,14845.0,68.4067,68.4067,68.3109,68.3457,14845.0
2022-09-22 12:45:00,78.43,78.51,78.43,78.48,12934.0,68.337,68.4067,68.337,68.3806,12934.0
2022-09-22 12:50:00,78.48,78.56,78.47,78.5,21043.0,68.3806,68.4503,68.3719,68.398,21043.0
2022-09-22 12:55:00,78.51,78.57,78.49,78.5,15110.0,68.4067,68.459,68.3893,68.398,15110.0
2022-09-22 13:00:00,78.51,78.57,78.5,78.55,13572.0,68.4067,68.459,68.398,68.4416,13572.0
2022-09-22 13:05:00,78.53,78.55,78.48,78.5,30318.0,68.4241,68.4416,68.3806,68.398,30318.0
2022-09-22 13:10:00,78.49,78.49,78.36,78.36,31692.0,68.3893,68.3893,68.276,68.276,31692.0
2022-09-22 13:15:00,78.36,78.42,78.27,78.42,20333.0,68.276,68.3283,68.1976,68.3283,20333.0
2022-09-22 13:20:00,78.41,78.42,78.35,78.39,11229.0,68.3196,68.3283,68.2673,68.3022,11229.0
2022-09-22 13:25:00,78.37,78.44,78.36,78.43,18773.0,68.2847,68.3457,68.276,68.337,18773.0
2022-09-22 13:30:00,78.43,78.44,78.38,78.41,13880.0,68.337,68.3457,68.2935,68.3196,13880.0
2022-09-22 13:35:00,78.4,78.41,78.33,78.35,16329.0,68.3109,68.3196,68.2499,68.2673,16329.0
2022-09-22 13:40:00,78.34,78.51,78.34,78.41,16850.0,68.2586,68.4067,68.2586,68.3196,16850.0
2022-09-22 13:45:00,78.41,78.45,78.36,78.4,15411.0,68.3196,68.3544,68.276,68.3109,15411.0
2022-09-22 13:50:00,78.4,78.45,78.38,78.43,9334.0,68.3109,68.3544,68.2935,68.337,9334.0
2022-09-22 13:55:00,78.42,78.46,78.41,78.42,18893.0,68.3283,68.3632,68.3196,68.3283,18893.0
2022-09-22 14:00:00,78.42,78.51,78.42,78.46,16620.0,68.3283,68.4067,68.3283,68.3632,16620.0
2022-09-22 14:05:00,78.46,78.56,78.46,78.51,12334.0,68.3632,68.4503,68.3632,68.4067,12334.0
2022-09-22 14:10:00,78.51,78.61,78.5,78.56,23807.0,68.4067,68.4939,68.398,68.4503,23807.0
2022-09-22 14:15:00,78.55,78.61,78.44,78.46,14521.0,68.4416,68.4939,68.3457,68.3632,14521.0
2022-09-22 14:20:00,78.46,78.47,78.42,78.45,19214.0,68.3632,68.3719,68.3283,68.3544,19214.0
2022-09-22 14:25:00,78.44,78.53,78.43,78.49,12133.0,68.3457,68.4241,68.337,68.3893,12133.0
2022-09-22 14:30:00,78.5,78.59,78.47,78.56,14871.0,68.398,68.4764,68.3719,68.4503,14871.0
2022-09-22 14:35:00,78.57,78.62,78.54,78.62,10811.0,68.459,68.5026,68.4329,68.5026,10811.0
2022-09-22 14:40:00,78.62,78.62,78.49,78.5,9727.0,68.5026,68.5026,68.3893,68.398,9727.0
2022-09-22 14:45:00,78.51,78.51,78.42,78.48,20552.0,68.4067,68.4067,68.3283,68.3806,20552.0
2022-09-22 14:50:00,78.47,78.62,78.47,78.58,18415.0,68.3719,68.5026,68.3719,68.4677,18415.0
2022-09-22 14:55:00,78.57,78.62,78.53,78.54,16350.0,68.459,68.5026,68.4241,68.4329,16350.0
2022-09-22 15:00:00,78.55,78.66,78.54,78.59,26619.0,68.4416,68.5374,68.4329,68.4764,26619.0
2022-09-22 15:05:00,78.59,78.65,78.56,78.58,17006.0,68.4764,68.5287,68.4503,68.4677,17006.0
2022-09-22 15:10:00,78.59,78.69,78.58,78.69,20070.0,68.4764,68.5636,68.4677,68.5636,20070.0
2022-09-22 15:15:00,78.69,78.69,78.52,78.53,15897.0,68.5636,68.5636,68.4154,68.4241,15897.0
2022-09-22 15:20:00,78.54,78.54,78.39,78.4,21079.0,68.4329,68.4329,68.3022,68.3109,21079.0
2022-09-22 15:25:00,78.4,78.45,78.39,78.42,20190.0,68.3109,68.3544,68.3022,68.3283,20190.0
2022-09-22 15:30:00,78.44,78.52,78.44,78.5,23327.0,68.3457,68.4154,68.3457,68.398,23327.0
2022-09-22 15:35:00,78.51,78.61,78.47,78.52,25399.0,68.4067,68.4939,68.3719,68.4154,25399.0
2022-09-22 15:40:00,78.51,78.61,78.49,78.61,26152.0,68.4067,68.4939,68.3893,68.4939,26152.0
2022-09-22 15:45:00,78.61,78.71,78.58,78.66,58437.0,68.4939,68.581,68.4677,68.5374,58437.0
2022-09-22 15:50:00,78.65,78.69,78.49,78.5,110502.0,68.5287,68.5636,68.3893,68.398,110502.0
2022-09-22 15:55:00,78.5,78.51,78.4,78.45,471227.0,68.398,68.4067,68.3109,68.3544,471227.0
2022-09-23 09:30:00,77.7,77.84,77.39,77.41,54861.0,67.701,67.8229,67.4309,67.4483,54861.0
2022-09-23 09:35:00,77.38,77.39,77.16,77.27,10189.0,67.4221,67.4309,67.2304,67.3263,10189.0
2022-09-23 09:40:00,77.25,77.25,77.07,77.21,15259.0,67.3089,67.3089,67.152,67.274,15259.0
2022-09-23 09:45:00,77.21,77.38,77.15,77.25,12729.0,67.274,67.4221,67.2217,67.3089,12729.0
2022-09-23 09:50:00,77.24,77.37,77.16,77.3,14249.0,67.3002,67.4134,67.2304,67.3524,14249.0
2022-09-23 09:55:00,77.33,77.38,77.27,77.34,12931.0,67.3786,67.4221,67.3263,67.3873,12931.0
2022-09-23 10:00:00,77.36,77.5,77.35,77.48,33937.0,67.4047,67.5267,67.396,67.5093,33937.0
2022-09-23 10:05:00,77.47,77.59,77.47,77.57,14517.0,67.5006,67.6051,67.5006,67.5877,14517.0
2022-09-23 10:10:00,77.57,77.74,77.54,77.68,9963.0,67.5877,67.7358,67.5615,67.6835,9963.0
2022-09-23 10:15:00,77.61,77.62,77.51,77.57,10552.0,67.6225,67.6313,67.5354,67.5877,10552.0
2022-09-23 10:20:00,77.59,77.64,77.53,77.53,6891.0,67.6051,67.6487,67.5528,67.5528,6891.0
2022-09-23 10:25:00,77.54,77.65,77.52,77.62,14024.0,67.5615,67.6574,67.5441,67.6313,14024.0
2022-09-23 10:30:00,77.56,77.59,77.43,77.46,10665.0,67.579,67.6051,67.4657,67.4918,10665.0
2022-09-23 10:35:00,77.46,77.59,77.46,77.48,16030.0,67.4918,67.6051,67.4918,67.5093,16030.0
2022-09-23 10:40:00,77.47,77.49,77.32,77.32,11220.0,67.5006,67.518,67.3699,67.3699,11220.0
2022-09-23 10:45:00,77.32,77.36,77.26,77.26,12292.0,67.3699,67.4047,67.3176,67.3176,12292.0
2022-09-23 10:50:00,77.25,77.25,77.08,77.19,22601.0,67.3089,67.3089,67.1607,67.2566,22601.0
2022-09-23 10:55:00,77.22,77.31,77.17,77.31,19474.0,67.2827,67.3611,67.2392,67.3611,19474.0
2022-09-23 11:00:00,77.32,77.37,77.28,77.32,21388.0,67.3699,67.4134,67.335,67.3699,21388.0
2022-09-23 11:05:00,77.3,77.39,77.29,77.34,15504.0,67.3524,67.4309,67.3437,67.3873,15504.0
2022-09-23 11:10:00,77.32,77.43,77.26,77.43,9283.0,67.3699,67.4657,67.3176,67.4657,9283.0
2022-09-23 11:15:00,77.43,77.62,77.42,77.62,9820.0,67.4657,67.6313,67.457,67.6313,9820.0
2022-09-23 11:20:00,77.6,77.67,77.53,77.55,19653.0,67.6138,67.6748,67.5528,67.5703,19653.0
2022-09-23 11:25:00,77.54,77.54,77.43,77.46,4846.0,67.5615,67.5615,67.4657,67.4918,4846.0
2022-09-23 11:30:00,77.46,77.47,77.39,77.43,15213.0,67.4918,67.5006,67.4309,67.4657,15213.0
2022-09-23 11:35:00,77.43,77.46,77.38,77.4,31832.0,67.4657,67.4918,67.4221,67.4396,31832.0
2022-09-23 11:40:00,77.4,77.51,77.39,77.43,17006.0,67.4396,67.5354,67.4309,67.4657,17006.0
2022-09-23 11:45:00,77.42,77.42,77.36,77.4,40150.0,67.457,67.457,67.4047,67.4396,40150.0
2022-09-23 11:50:00,77.4,77.46,77.33,77.4,18490.0,67.4396,67.4918,67.3786,67.4396,18490.0
2022-09-23 11:55:00,77.4,77.47,77.39,77.4,10426.0,67.4396,67.5006,67.4309,67.4396,10426.0
2022-09-23 12:00:00,77.4,77.41,77.3,77.33,45281.0,67.4396,67.4483,67.3524,67.3786,45281.0
2022-09-23 12:05:00,77.34,77.36,77.21,77.22,9788.0,67.3873,67.4047,67.274,67.2827,9788.0
2022-09-23 12:10:00,77.18,77.21,77.13,77.16,17151.0,67.2479,67.274,67.2043,67.2304,17151.0
2022-09-23 12:15:00,77.13,77.13,77.02,77.05,51060.0,67.2043,67.2043,67.1085,67.1346,51060.0
2022-09-23 12:20:00,77.04,77.1,76.95,76.95,147157.0,67.1259,67.1782,67.0475,67.0475,147157.0
2022-09-23 12:25:00,76.96,77.05,76.95,77.0,107049.0,67.0562,67.1346,67.0475,67.091,107049.0
2022-09-23 12:30:00,77.0,77.02,76.93,76.96,29601.0,67.091,67.1085,67.03,67.0562,29601.0
2022-09-23 12:35:00,76.96,77.05,76.95,77.03,8011.0,67.0562,67.1346,67.0475,67.1172,8011.0
2022-09-23 12:40:00,77.02,77.11,76.97,77.1,19434.0,67.1085,67.1869,67.0649,67.1782,19434.0
2022-09-23 12:45:00,77.1,77.26,77.09,77.26,38942.0,67.1782,67.3176,67.1695,67.3176,38942.0
2022-09-23 12:50:00,77.26,77.4,77.24,77.4,10896.0,67.3176,67.4396,67.3002,67.4396,10896.0
2022-09-23 12:55:00,77.42,77.42,77.31,77.39,14045.0,67.457,67.457,67.3611,67.4309,14045.0
2022-09-23 13:00:00,77.4,77.48,77.3,77.45,12283.0,67.4396,67.5093,67.3524,67.4831,12283.0
2022-09-23 13:05:00,77.45,77.48,77.4,77.42,6390.0,67.4831,67.5093,67.4396,67.457,6390.0
2022-09-23 13:10:00,77.43,77.49,77.42,77.48,9181.0,67.4657,67.518,67.457,67.5093,9181.0
2022-09-23 13:15:00,77.47,77.6,77.47,77.59,11626.0,67.5006,67.6138,67.5006,67.6051,11626.0
2022-09-23 13:20:00,77.59,77.61,77.53,77.59,12665.0,67.6051,67.6225,67.5528,67.6051,12665.0
2022-09-23 13:25:00,77.57,77.57,77.44,77.46,8646.0,67.5877,67.5877,67.4744,67.4918,8646.0
2022-09-23 13:30:00,77.46,77.56,77.45,77.55,14388.0,67.4918,67.579,67.4831,67.5703,14388.0
2022-09-23 13:35:00,77.55,77.56,77.43,77.45,17425.0,67.5703,67.579,67.4657,67.4831,17425.0
2022-09-23 13:40:00,77.45,77.46,77.34,77.36,15442.0,67.4831,67.4918,67.3873,67.4047,15442.0
2022-09-23 13:45:00,77.34,77.38,77.28,77.3,11211.0,67.3873,67.4221,67.335,67.3524,11211.0
2022-09-23 13:50:00,77.29,77.36,77.28,77.35,4482.0,67.3437,67.4047,67.335,67.396,4482.0
2022-09-23 13:55:00,77.36,77.41,77.33,77.41,13075.0,67.4047,67.4483,67.3786,67.4483,13075.0
2022-09-23 14:00:00,77.41,77.5,77.36,77.44,38103.0,67.4483,67.5267,67.4047,67.4744,38103.0
2022-09-23 14:05:00,77.45,77.54,77.38,77.38,14591.0,67.4831,67.5615,67.4221,67.4221,14591.0
2022-09-23 14:10:00,77.39,77.4,77.11,77.13,10617.0,67.4309,67.4396,67.1869,67.2043,10617.0
2022-09-23 14:15:00,77.12,77.12,77.01,77.05,16211.0,67.1956,67.1956,67.0998,67.1346,16211.0
2022-09-23 14:20:00,77.06,77.19,77.05,77.18,12907.0,67.1433,67.2566,67.1346,67.2479,12907.0
2022-09-23 14:25:00,77.16,77.22,77.15,77.17,12199.0,67.2304,67.2827,67.2217,67.2392,12199.0
2022-09-23 14:30:00,77.17,77.17,77.06,77.12,12748.0,67.2392,67.2392,67.1433,67.1956,12748.0
2022-09-23 14:35:00,77.1,77.12,76.99,77.04,28811.0,67.1782,67.1956,67.0823,67.1259,28811.0
2022-09-23 14:40:00,77.03,77.03,76.95,76.98,19843.0,67.1172,67.1172,67.0475,67.0736,19843.0
2022-09-23 14:45:00,76.97,76.97,76.89,76.92,9023.0,67.0649,67.0649,66.9952,67.0213,9023.0
2022-09-23 14:50:00,76.91,76.96,76.9,76.91,12672.0,67.0126,67.0562,67.0039,67.0126,12672.0
2022-09-23 14:55:00,76.88,76.88,76.79,76.81,10599.0,66.9865,66.9865,66.9081,66.9255,10599.0
2022-09-23 15:00:00,76.8,77.16,76.75,77.09,30016.0,66.9168,67.2304,66.8732,67.1695,30016.0
2022-09-23 15:05:00,77.1,77.29,77.03,77.25,10431.0,67.1782,67.3437,67.1172,67.3089,10431.0
2022-09-23 15:10:00,77.27,77.3,77.14,77.25,14351.0,67.3263,67.3524,67.213,67.3089,14351.0
2022-09-23 15:15:00,77.28,77.46,77.28,77.36,16235.0,67.335,67.4918,67.335,67.4047,16235.0
2022-09-23 15:20:00,77.35,77.44,77.29,77.34,25222.0,67.396,67.4744,67.3437,67.3873,25222.0
2022-09-23 15:25:00,77.33,77.45,77.27,77.44,32466.0,67.3786,67.4831,67.3263,67.4744,32466.0
2022-09-23 15:30:00,77.44,77.52,77.4,77.48,59534.0,67.4744,67.5441,67.4396,67.5093,59534.0
2022-09-23 15:35:00,77.48,77.56,77.37,77.54,36716.0,67.5093,67.579,67.4134,67.5615,36716.0
2022-09-23 15:40:00,77.56,77.71,77.53,77.68,53405.0,67.579,67.7097,67.5528,67.6835,53405.0
2022-09-23 15:45:00,77.7,77.7,77.55,77.61,50888.0,67.701,67.701,67.5703,67.6225,50888.0
2022-09-23 15:50:00,77.6,77.7,77.5,77.7,67020.0,67.6138,67.701,67.5267,67.701,67020.0
2022-09-23 15:55:00,77.7,77.77,77.5,77.75,207420.0,67.701,67.762,67.5267,67.7445,207420.0
2022-09-26 09:30:00,77.27,77.52,77.06,77.25,42671.0,67.3263,67.5441,67.1433,67.3089,42671.0
2022-09-26 09:35:00,77.14,77.14,76.7,76.7,12541.0,67.213,67.213,66.8296,66.8296,12541.0
2022-09-26 09:40:00,76.7,76.96,76.69,76.79,9851.0,66.8296,67.0562,66.8209,66.9081,9851.0
2022-09-26 09:45:00,76.78,76.79,76.68,76.69,11317.0,66.8994,66.9081,66.8122,66.8209,11317.0
2022-09-26 09:50:00,76.7,76.73,76.59,76.63,16925.0,66.8296,66.8558,66.7338,66.7687,16925.0
2022-09-26 09:55:00,76.63,76.68,76.45,76.55,15586.0,66.7687,66.8122,66.6118,66.6989,15586.0
2022-09-26 10:00:00,76.6,76.77,76.6,76.76,13083.0,66.7425,66.8906,66.7425,66.8819,13083.0
2022-09-26 10:05:00,76.79,76.83,76.67,76.72,10996.0,66.9081,66.9429,66.8035,66.8471,10996.0
2022-09-26 10:10:00,76.72,76.77,76.55,76.75,13569.0,66.8471,66.8906,66.6989,66.8732,13569.0
2022-09-26 10:15:00,76.76,76.98,76.75,76.93,16569.0,66.8819,67.0736,66.8732,67.03,16569.0
2022-09-26 10:20:00,76.97,77.0,76.86,76.95,5090.0,67.0649,67.091,66.9691,67.0475,5090.0
2022-09-26 10:25:00,76.95,76.99,76.85,76.87,7073.0,67.0475,67.0823,66.9603,66.9778,7073.0
2022-09-26 10:30:00,76.86,76.86,76.65,76.7,9197.0,66.9691,66.9691,66.7861,66.8296,9197.0
2022-09-26 10:35:00,76.72,76.73,76.64,76.72,8535.0,66.8471,66.8558,66.7774,66.8471,8535.0
2022-09-26 10:40:00,76.71,76.83,76.69,76.8,9795.0,66.8384,66.9429,66.8209,66.9168,9795.0
2022-09-26 10:45:00,76.79,76.8,76.61,76.66,13242.0,66.9081,66.9168,66.7512,66.7948,13242.0
2022-09-26 10:50:00,76.63,76.78,76.61,76.77,21961.0,66.7687,66.8994,66.7512,66.8906,21961.0
2022-09-26 10:55:00,76.77,76.78,76.65,76.66,21397.0,66.8906,66.8994,66.7861,66.7948,21397.0
2022-09-26 11:00:00,76.65,76.78,76.61,76.76,12199.0,66.7861,66.8994,66.7512,66.8819,12199.0
2022-09-26 11:05:00,76.73,76.73,76.64,76.67,25921.0,66.8558,66.8558,66.7774,66.8035,25921.0
2022-09-26 11:10:00,76.65,76.65,76.43,76.49,27885.0,66.7861,66.7861,66.5944,66.6467,27885.0
2022-09-26 11:15:00,76.49,76.52,76.38,76.38,7080.0,66.6467,66.6728,66.5508,66.5508,7080.0
2022-09-26 11:20:00,76.36,76.37,76.28,76.35,28570.0,66.5334,66.5421,66.4637,66.5247,28570.0
2022-09-26 11:25:00,76.33,76.37,76.27,76.27,5956.0,66.5073,66.5421,66.455,66.455,5956.0
2022-09-26 11:30:00,76.29,76.33,76.15,76.16,11825.0,66.4724,66.5073,66.3504,66.3591,11825.0
2022-09-26 11:35:00,76.15,76.22,76.15,76.21,13587.0,66.3504,66.4114,66.3504,66.4027,13587.0
2022-09-26 11:40:00,76.2,76.27,76.19,76.2,67138.0,66.394,66.455,66.3853,66.394,67138.0
2022-09-26 11:45:00,76.2,76.35,76.19,76.33,72310.0,66.394,66.5247,66.3853,66.5073,72310.0
2022-09-26 11:50:00,76.32,76.34,76.24,76.28,20447.0,66.4985,66.516,66.4288,66.4637,20447.0
2022-09-26 11:55:00,76.29,76.42,76.29,76.41,11418.0,66.4724,66.5857,66.4724,66.577,11418.0
2022-09-26 12:00:00,76.41,76.43,76.24,76.26,9289.0,66.577,66.5944,66.4288,66.4463,9289.0
2022-09-26 12:05:00,76.25,76.27,76.22,76.23,9668.0,66.4376,66.455,66.4114,66.4201,9668.0
2022-09-26 12:10:00,76.23,76.3,76.22,76.25,15635.0,66.4201,66.4811,66.4114,66.4376,15635.0
2022-09-26 12:15:00,76.23,76.26,76.16,76.2,51414.0,66.4201,66.4463,66.3591,66.394,51414.0
2022-09-26 12:20:00,76.2,76.2,75.99,76.01,26652.0,66.394,66.394,66.211,66.2284,26652.0
2022-09-26 12:25:00,75.99,75.99,75.78,75.81,26374.0,66.211,66.211,66.028,66.0542,26374.0
2022-09-26 12:30:00,75.81,75.84,75.65,75.67,16485.0,66.0542,66.0803,65.9148,65.9322,16485.0
2022-09-26 12:35:00,75.67,75.74,75.67,75.7,9394.0,65.9322,65.9932,65.9322,65.9583,9394.0
2022-09-26 12:40:00,75.69,75.71,75.61,75.65,6610.0,65.9496,65.967,65.8799,65.9148,6610.0
2022-09-26 12:45:00,75.65,75.83,75.64,75.81,12434.0,65.9148,66.0716,65.9061,66.0542,12434.0
2022-09-26 12:50:00,75.8,75.9,75.77,75.8,16047.0,66.0455,66.1326,66.0193,66.0455,16047.0
2022-09-26 12:55:00,75.81,75.83,75.67,75.67,10503.0,66.0542,66.0716,65.9322,65.9322,10503.0
2022-09-26 13:00:00,75.69,75.75,75.61,75.63,60783.0,65.9496,66.0019,65.8799,65.8973,60783.0
2022-09-26 13:05:00,75.63,75.65,75.49,75.56,14436.0,65.8973,65.9148,65.7754,65.8364,14436.0
2022-09-26 13:10:00,75.52,75.57,75.27,75.29,29839.0,65.8015,65.8451,65.5837,65.6011,29839.0
2022-09-26 13:15:00,75.27,75.41,75.27,75.33,4859.0,65.5837,65.7057,65.5837,65.6359,4859.0
2022-09-26 13:20:00,75.3,75.35,75.19,75.19,6901.0,65.6098,65.6534,65.514,65.514,6901.0
2022-09-26 13:25:00,75.21,75.32,75.17,75.28,10413.0,65.5314,65.6272,65.4965,65.5924,10413.0
2022-09-26 13:30:00,75.28,75.57,75.28,75.54,16801.0,65.5924,65.8451,65.5924,65.8189,16801.0
2022-09-26 13:35:00,75.54,75.55,75.41,75.42,65238.0,65.8189,65.8276,65.7057,65.7144,65238.0
2022-09-26 13:40:00,75.43,75.49,75.33,75.34,73898.0,65.7231,65.7754,65.6359,65.6447,73898.0
2022-09-26 13:45:00,75.35,75.49,75.35,75.41,24443.0,65.6534,65.7754,65.6534,65.7057,24443.0
2022-09-26 13:50:00,75.42,75.5,75.34,75.43,15162.0,65.7144,65.7841,65.6447,65.7231,15162.0
2022-09-26 13:55:00,75.42,75.44,75.35,75.36,18156.0,65.7144,65.7318,65.6534,65.6621,18156.0
2022-09-26 14:00:00,75.36,75.64,75.35,75.6,13473.0,65.6621,65.9061,65.6534,65.8712,13473.0
2022-09-26 14:05:00,75.59,75.7,75.57,75.66,6461.0,65.8625,65.9583,65.8451,65.9235,6461.0
2022-09-26 14:10:00,75.66,75.78,75.62,75.78,14154.0,65.9235,66.028,65.8886,66.028,14154.0
2022-09-26 14:15:00,75.77,75.86,75.77,75.81,18257.0,66.0193,66.0977,66.0193,66.0542,18257.0
2022-09-26 14:20:00,75.8,75.83,75.7,75.71,10656.0,66.0455,66.0716,65.9583,65.967,10656.0
2022-09-26 14:25:00,75.71,75.71,75.5,75.5,10006.0,65.967,65.967,65.7841,65.7841,10006.0
2022-09-26 14:30:00,75.5,75.59,75.43,75.59,8760.0,65.7841,65.8625,65.7231,65.8625,8760.0
2022-09-26 14:35:00,75.6,75.61,75.47,75.56,13688.0,65.8712,65.8799,65.7579,65.8364,13688.0
2022-09-26 14:40:00,75.56,75.65,75.54,75.65,22587.0,65.8364,65.9148,65.8189,65.9148,22587.0
2022-09-26 14:45:00,75.64,75.89,75.64,75.84,14476.0,65.9061,66.1239,65.9061,66.0803,14476.0
2022-09-26 14:50:00,75.83,75.86,75.74,75.83,19691.0,66.0716,66.0977,65.9932,66.0716,19691.0
2022-09-26 14:55:00,75.85,75.91,75.81,75.85,14683.0,66.089,66.1413,66.0542,66.089,14683.0
2022-09-26 15:00:00,75.86,76.05,75.86,75.95,28540.0,66.0977,66.2633,66.0977,66.1762,28540.0
2022-09-26 15:05:00,75.93,76.01,75.86,76.01,18820.0,66.1587,66.2284,66.0977,66.2284,18820.0
2022-09-26 15:10:00,76.01,76.01,75.81,75.82,24631.0,66.2284,66.2284,66.0542,66.0629,24631.0
2022-09-26 15:15:00,75.81,75.91,75.69,75.85,30999.0,66.0542,66.1413,65.9496,66.089,30999.0
2022-09-26 15:20:00,75.85,75.86,75.66,75.69,50845.0,66.089,66.0977,65.9235,65.9496,50845.0
2022-09-26 15:25:00,75.69,75.79,75.61,75.79,27553.0,65.9496,66.0368,65.8799,66.0368,27553.0
2022-09-26 15:30:00,75.76,75.87,75.69,75.8,29129.0,66.0106,66.1065,65.9496,66.0455,29129.0
2022-09-26 15:35:00,75.78,75.97,75.77,75.97,33890.0,66.028,66.1936,66.0193,66.1936,33890.0
2022-09-26 15:40:00,75.96,76.24,75.96,76.24,40468.0,66.1849,66.4288,66.1849,66.4288,40468.0
2022-09-26 15:45:00,76.23,76.28,76.13,76.25,46978.0,66.4201,66.4637,66.333,66.4376,46978.0
2022-09-26 15:50:00,76.24,76.49,76.15,76.37,115496.0,66.4288,66.6467,66.3504,66.5421,115496.0
2022-09-26 15:55:00,76.36,76.36,75.79,75.86,295878.0,66.5334,66.5334,66.0368,66.0977,295878.0
2022-09-27 09:30:00,76.21,76.21,75.87,76.05,38143.0,66.4027,66.4027,66.1065,66.2633,38143.0
2022-09-27 09:35:00,76.05,76.17,75.98,76.09,21823.0,66.2633,66.3679,66.2023,66.2981,21823.0
2022-09-27 09:40:00,76.09,76.21,76.04,76.2,20152.0,66.2981,66.4027,66.2546,66.394,20152.0
2022-09-27 09:45:00,76.23,76.23,75.96,75.97,11765.0,66.4201,66.4201,66.1849,66.1936,11765.0
2022-09-27 09:50:00,75.96,76.03,75.91,75.96,14788.0,66.1849,66.2459,66.1413,66.1849,14788.0
2022-09-27 09:55:00,75.98,75.98,75.86,75.89,8178.0,66.2023,66.2023,66.0977,66.1239,8178.0
2022-09-27 10:00:00,75.88,75.88,75.48,75.55,22283.0,66.1152,66.1152,65.7666,65.8276,22283.0
2022-09-27 10:05:00,75.54,75.57,75.18,75.23,15654.0,65.8189,65.8451,65.5053,65.5488,15654.0
2022-09-27 10:10:00,75.21,75.34,75.21,75.31,13441.0,65.5314,65.6447,65.5314,65.6185,13441.0
2022-09-27 10:15:00,75.31,75.31,75.16,75.22,9649.0,65.6185,65.6185,65.4878,65.5401,9649.0
2022-09-27 10:20:00,75.24,75.47,75.21,75.38,15392.0,65.5575,65.7579,65.5314,65.6795,15392.0
2022-09-27 10:25:00,75.4,75.45,75.19,75.19,15353.0,65.6969,65.7405,65.514,65.514,15353.0
2022-09-27 10:30:00,75.19,75.45,75.18,75.4,11793.0,65.514,65.7405,65.5053,65.6969,11793.0
2022-09-27 10:35:00,75.38,75.63,75.38,75.55,23891.0,65.6795,65.8973,65.6795,65.8276,23891.0
2022-09-27 10:40:00,75.58,75.62,75.46,75.58,30988.0,65.8538,65.8886,65.7492,65.8538,30988.0
2022-09-27 10:45:00,75.58,75.81,75.53,75.78,19529.0,65.8538,66.0542,65.8102,66.028,19529.0
2022-09-27 10:50:00,75.77,75.8,75.61,75.61,35750.0,66.0193,66.0455,65.8799,65.8799,35750.0
2022-09-27 10:55:00,75.6,75.63,75.43,75.43,22431.0,65.8712,65.8973,65.7231,65.7231,22431.0
2022-09-27 11:00:00,75.38,75.38,75.04,75.23,77364.0,65.6795,65.6795,65.3833,65.5488,77364.0
2022-09-27 11:05:00,75.24,75.33,75.18,75.22,58367.0,65.5575,65.6359,65.5053,65.5401,58367.0
2022-09-27 11:10:00,75.25,75.35,75.18,75.23,27035.0,65.5662,65.6534,65.5053,65.5488,27035.0
2022-09-27 11:15:00,75.24,75.34,75.19,75.2,19662.0,65.5575,65.6447,65.514,65.5227,19662.0
2022-09-27 11:20:00,75.21,75.22,74.76,74.79,54199.0,65.5314,65.5401,65.1393,65.1654,54199.0
2022-09-27 11:25:00,74.81,74.88,74.62,74.67,20326.0,65.1829,65.2439,65.0173,65.0609,20326.0
2022-09-27 11:30:00,74.67,74.74,74.65,74.7,19894.0,65.0609,65.1219,65.0435,65.087,19894.0
2022-09-27 11:35:00,74.69,74.69,74.54,74.62,20805.0,65.0783,65.0783,64.9476,65.0173,20805.0
2022-09-27 11:40:00,74.62,74.73,74.59,74.6,9136.0,65.0173,65.1132,64.9912,64.9999,9136.0
2022-09-27 11:45:00,74.59,74.65,74.49,74.55,33141.0,64.9912,65.0435,64.904,64.9563,33141.0
2022-09-27 11:50:00,74.55,74.62,74.32,74.34,12998.0,64.9563,65.0173,64.7559,64.7733,12998.0
2022-09-27 11:55:00,74.33,74.43,74.31,74.33,12279.0,64.7646,64.8518,64.7472,64.7646,12279.0
2022-09-27 12:00:00,74.33,74.37,74.29,74.35,13006.0,64.7646,64.7995,64.7298,64.7821,13006.0
2022-09-27 12:05:00,74.34,74.47,74.31,74.4,29891.0,64.7733,64.8866,64.7472,64.8256,29891.0
2022-09-27 12:10:00,74.4,74.43,74.3,74.41,52481.0,64.8256,64.8518,64.7385,64.8343,52481.0
2022-09-27 12:15:00,74.41,74.41,74.17,74.17,21963.0,64.8343,64.8343,64.6252,64.6252,21963.0
2022-09-27 12:20:00,74.17,74.27,74.12,74.25,23193.0,64.6252,64.7124,64.5817,64.6949,23193.0
2022-09-27 12:25:00,74.27,74.39,74.23,74.31,13229.0,64.7124,64.8169,64.6775,64.7472,13229.0
2022-09-27 12:30:00,74.32,74.41,74.32,74.41,3767.0,64.7559,64.8343,64.7559,64.8343,3767.0
2022-09-27 12:35:00,74.39,74.42,74.28,74.34,9542.0,64.8169,64.8431,64.7211,64.7733,9542.0
2022-09-27 12:40:00,74.31,74.45,74.3,74.39,12372.0,64.7472,64.8692,64.7385,64.8169,12372.0
2022-09-27 12:45:00,74.4,74.53,74.39,74.51,8505.0,64.8256,64.9389,64.8169,64.9215,8505.0
2022-09-27 12:50:00,74.48,74.49,74.26,74.47,17894.0,64.8953,64.904,64.7036,64.8866,17894.0
2022-09-27 12:55:00,74.44,74.54,74.42,74.46,18678.0,64.8605,64.9476,64.8431,64.8779,18678.0
2022-09-27 13:00:00,74.46,74.52,74.32,74.34,31073.0,64.8779,64.9302,64.7559,64.7733,31073.0
2022-09-27 13:05:00,74.33,74.51,74.33,74.42,22948.0,64.7646,64.9215,64.7646,64.8431,22948.0
2022-09-27 13:10:00,74.43,74.45,74.37,74.42,14146.0,64.8518,64.8692,64.7995,64.8431,14146.0
2022-09-27 13:15:00,74.41,74.47,74.41,74.43,14030.0,64.8343,64.8866,64.8343,64.8518,14030.0
2022-09-27 13:20:00,74.42,74.44,74.25,74.28,18908.0,64.8431,64.8605,64.6949,64.7211,18908.0
2022-09-27 13:25:00,74.26,74.32,74.25,74.28,10857.0,64.7036,64.7559,64.6949,64.7211,10857.0
2022-09-27 13:30:00,74.25,74.36,74.25,74.31,19907.0,64.6949,64.7908,64.6949,64.7472,19907.0
2022-09-27 13:35:00,74.3,74.3,74.22,74.27,39592.0,64.7385,64.7385,64.6688,64.7124,39592.0
2022-09-27 13:40:00,74.26,74.26,74.16,74.19,61167.0,64.7036,64.7036,64.6165,64.6427,61167.0
2022-09-27 13:45:00,74.2,74.22,74.03,74.05,16013.0,64.6514,64.6688,64.5032,64.5207,16013.0
2022-09-27 13:50:00,74.06,74.06,73.98,74.02,20422.0,64.5294,64.5294,64.4597,64.4945,20422.0
2022-09-27 13:55:00,74.03,74.15,74.02,74.15,23495.0,64.5032,64.6078,64.4945,64.6078,23495.0
2022-09-27 14:00:00,74.14,74.21,74.09,74.2,21661.0,64.5991,64.6601,64.5555,64.6514,21661.0
2022-09-27 14:05:00,74.17,74.2,74.1,74.2,11154.0,64.6252,64.6514,64.5642,64.6514,11154.0
2022-09-27 14:10:00,74.19,74.24,74.11,74.11,10380.0,64.6427,64.6862,64.5729,64.5729,10380.0
2022-09-27 14:15:00,74.08,74.2,74.07,74.17,9576.0,64.5468,64.6514,64.5381,64.6252,9576.0
2022-09-27 14:20:00,74.17,74.28,74.16,74.28,16714.0,64.6252,64.7211,64.6165,64.7211,16714.0
2022-09-27 14:25:00,74.29,74.31,74.23,74.29,19395.0,64.7298,64.7472,64.6775,64.7298,19395.0
2022-09-27 14:30:00,74.29,74.35,74.23,74.35,16743.0,64.7298,64.7821,64.6775,64.7821,16743.0
2022-09-27 14:35:00,74.35,74.54,74.32,74.52,12964.0,64.7821,64.9476,64.7559,64.9302,12964.0
2022-09-27 14:40:00,74.53,74.57,74.5,74.5,12890.0,64.9389,64.9738,64.9128,64.9128,12890.0
2022-09-27 14:45:00,74.51,74.68,74.43,74.66,28272.0,64.9215,65.0696,64.8518,65.0522,28272.0
2022-09-27 14:50:00,74.66,74.66,74.53,74.55,29908.0,65.0522,65.0522,64.9389,64.9563,29908.0
2022-09-27 14:55:00,74.53,74.6,74.49,74.55,17626.0,64.9389,64.9999,64.904,64.9563,17626.0
2022-09-27 15:00:00,74.53,74.6,74.42,74.57,36148.0,64.9389,64.9999,64.8431,64.9738,36148.0
2022-09-27 15:05:00,74.55,74.57,74.47,74.55,32524.0,64.9563,64.9738,64.8866,64.9563,32524.0
2022-09-27 15:10:00,74.53,74.55,74.47,74.47,60913.0,64.9389,64.9563,64.8866,64.8866,60913.0
2022-09-27 15:15:00,74.46,74.54,74.32,74.53,25495.0,64.8779,64.9476,64.7559,64.9389,25495.0
2022-09-27 15:20:00,74.53,74.53,74.39,74.47,32112.0,64.9389,64.9389,64.8169,64.8866,32112.0
2022-09-27 15:25:00,74.47,74.48,74.38,74.42,23111.0,64.8866,64.8953,64.8082,64.8431,23111.0
2022-09-27 15:30:00,74.42,74.44,74.23,74.24,29443.0,64.8431,64.8605,64.6775,64.6862,29443.0
2022-09-27 15:35:00,74.23,74.25,74.1,74.16,37816.0,64.6775,64.6949,64.5642,64.6165,37816.0
2022-09-27 15:40:00,74.16,74.25,74.11,74.23,61628.0,64.6165,64.6949,64.5729,64.6775,61628.0
2022-09-27 15:45:00,74.23,74.24,74.1,74.13,84187.0,64.6775,64.6862,64.5642,64.5904,84187.0
2022-09-27 15:50:00,74.11,74.22,74.07,74.12,114886.0,64.5729,64.6688,64.5381,64.5817,114886.0
2022-09-27 15:55:00,74.11,74.18,73.97,74.05,321629.0,64.5729,64.6339,64.451,64.5207,321629.0
2022-09-28 09:30:00,74.85,75.0,74.2,74.31,54506.0,65.2177,65.3484,64.6514,64.7472,54506.0
2022-09-28 09:35:00,74.38,74.46,73.93,73.93,8048.0,64.8082,64.8779,64.4161,64.4161,8048.0
2022-09-28 09:40:00,73.96,74.4,73.9,74.4,18992.0,64.4423,64.8256,64.39,64.8256,18992.0
2022-09-28 09:45:00,74.39,74.67,74.27,74.53,44081.0,64.8169,65.0609,64.7124,64.9389,44081.0
2022-09-28 09:50:00,74.55,74.7,74.48,74.66,14978.0,64.9563,65.087,64.8953,65.0522,14978.0
2022-09-28 09:55:00,74.67,74.81,74.65,74.69,14834.0,65.0609,65.1829,65.0435,65.0783,14834.0
2022-09-28 10:00:00,74.69,74.97,74.67,74.73,26557.0,65.0783,65.3223,65.0609,65.1132,26557.0
2022-09-28 10:05:00,74.74,74.85,74.62,74.65,23780.0,65.1219,65.2177,65.0173,65.0435,23780.0
2022-09-28 10:10:00,74.65,74.74,74.58,74.66,9992.0,65.0435,65.1219,64.9825,65.0522,9992.0
2022-09-28 10:15:00,74.67,74.67,74.53,74.59,11076.0,65.0609,65.0609,64.9389,64.9912,11076.0
2022-09-28 10:20:00,74.59,74.72,74.56,74.67,18582.0,64.9912,65.1044,64.965,65.0609,18582.0
2022-09-28 10:25:00,74.67,74.83,74.6,74.8,20157.0,65.0609,65.2003,64.9999,65.1742,20157.0
2022-09-28 10:30:00,74.81,74.83,74.54,74.57,17449.0,65.1829,65.2003,64.9476,64.9738,17449.0
2022-09-28 10:35:00,74.53,74.8,74.49,74.59,18623.0,64.9389,65.1742,64.904,64.9912,18623.0
2022-09-28 10:40:00,74.59,74.85,74.57,74.75,11897.0,64.9912,65.2177,64.9738,65.1306,11897.0
2022-09-28 10:45:00,74.74,74.88,74.73,74.82,17635.0,65.1219,65.2439,65.1132,65.1916,17635.0
2022-09-28 10:50:00,74.83,74.87,74.75,74.86,15680.0,65.2003,65.2351,65.1306,65.2264,15680.0
2022-09-28 10:55:00,74.83,74.87,74.75,74.78,14444.0,65.2003,65.2351,65.1306,65.1567,14444.0
2022-09-28 11:00:00,74.76,74.86,74.69,74.75,12396.0,65.1393,65.2264,65.0783,65.1306,12396.0
2022-09-28 11:05:00,74.75,74.79,74.69,74.73,14237.0,65.1306,65.1654,65.0783,65.1132,14237.0
2022-09-28 11:10:00,74.7,74.79,74.67,74.71,12876.0,65.087,65.1654,65.0609,65.0957,12876.0
2022-09-28 11:15:00,74.73,74.88,74.71,74.78,31138.0,65.1132,65.2439,65.0957,65.1567,31138.0
2022-09-28 11:20:00,74.78,74.98,74.78,74.97,16331.0,65.1567,65.331,65.1567,65.3223,16331.0
2022-09-28 11:25:00,74.98,75.06,74.91,74.93,18379.0,65.331,65.4007,65.27,65.2874,18379.0
2022-09-28 11:30:00,74.9,74.95,74.73,74.87,16965.0,65.2613,65.3048,65.1132,65.2351,16965.0
2022-09-28 11:35:00,74.89,74.91,74.54,74.54,18274.0,65.2526,65.27,64.9476,64.9476,18274.0
2022-09-28 11:40:00,74.55,74.61,74.48,74.57,7874.0,64.9563,65.0086,64.8953,64.9738,7874.0
2022-09-28 11:45:00,74.54,74.62,74.45,74.59,6524.0,64.9476,65.0173,64.8692,64.9912,6524.0
2022-09-28 11:50:00,74.6,74.75,74.58,74.74,11994.0,64.9999,65.1306,64.9825,65.1219,11994.0
2022-09-28 11:55:00,74.77,74.82,74.72,74.81,9780.0,65.148,65.1916,65.1044,65.1829,9780.0
2022-09-28 12:00:00,74.82,74.96,74.82,74.85,14314.0,65.1916,65.3136,65.1916,65.2177,14314.0
2022-09-28 12:05:00,74.84,74.91,74.78,74.83,13205.0,65.209,65.27,65.1567,65.2003,13205.0
2022-09-28 12:10:00,74.84,74.99,74.8,74.94,12062.0,65.209,65.3397,65.1742,65.2961,12062.0
2022-09-28 12:15:00,74.95,75.05,74.92,74.99,20433.0,65.3048,65.392,65.2787,65.3397,20433.0
2022-09-28 12:20:00,74.99,75.06,74.96,75.0,13007.0,65.3397,65.4007,65.3136,65.3484,13007.0
2022-09-28 12:25:00,75.0,75.05,74.91,74.91,28999.0,65.3484,65.392,65.27,65.27,28999.0
2022-09-28 12:30:00,74.89,75.03,74.89,75.01,10294.0,65.2526,65.3746,65.2526,65.3571,10294.0
2022-09-28 12:35:00,75.01,75.01,74.88,74.91,17396.0,65.3571,65.3571,65.2439,65.27,17396.0
2022-09-28 12:40:00,74.92,75.08,74.9,75.07,13777.0,65.2787,65.4181,65.2613,65.4094,13777.0
2022-09-28 12:45:00,75.07,75.11,74.99,75.03,17826.0,65.4094,65.4443,65.3397,65.3746,17826.0
2022-09-28 12:50:00,75.05,75.09,74.99,75.07,7824.0,65.392,65.4268,65.3397,65.4094,7824.0
2022-09-28 12:55:00,75.08,75.11,75.03,75.04,5639.0,65.4181,65.4443,65.3746,65.3833,5639.0
2022-09-28 13:00:00,75.03,75.08,74.97,75.03,19827.0,65.3746,65.4181,65.3223,65.3746,19827.0
2022-09-28 13:05:00,75.04,75.16,75.0,75.15,13962.0,65.3833,65.4878,65.3484,65.4791,13962.0
2022-09-28 13:10:00,75.12,75.2,75.11,75.16,9412.0,65.453,65.5227,65.4443,65.4878,9412.0
2022-09-28 13:15:00,75.17,75.26,75.17,75.24,34120.0,65.4965,65.575,65.4965,65.5575,34120.0
2022-09-28 13:20:00,75.23,75.23,75.1,75.1,12844.0,65.5488,65.5488,65.4355,65.4355,12844.0
2022-09-28 13:25:00,75.09,75.1,75.04,75.08,22596.0,65.4268,65.4355,65.3833,65.4181,22596.0
2022-09-28 13:30:00,75.08,75.08,74.96,74.96,10094.0,65.4181,65.4181,65.3136,65.3136,10094.0
2022-09-28 13:35:00,74.94,74.94,74.81,74.9,11787.0,65.2961,65.2961,65.1829,65.2613,11787.0
2022-09-28 13:40:00,74.9,74.96,74.88,74.93,11703.0,65.2613,65.3136,65.2439,65.2874,11703.0
2022-09-28 13:45:00,74.93,74.96,74.82,74.84,14185.0,65.2874,65.3136,65.1916,65.209,14185.0
2022-09-28 13:50:00,74.85,74.85,74.74,74.78,8237.0,65.2177,65.2177,65.1219,65.1567,8237.0
2022-09-28 13:55:00,74.79,74.85,74.74,74.81,19954.0,65.1654,65.2177,65.1219,65.1829,19954.0
2022-09-28 14:00:00,74.82,74.82,74.74,74.76,13167.0,65.1916,65.1916,65.1219,65.1393,13167.0
2022-09-28 14:05:00,74.75,74.88,74.75,74.78,16507.0,65.1306,65.2439,65.1306,65.1567,16507.0
2022-09-28 14:10:00,74.77,74.77,74.71,74.73,9830.0,65.148,65.148,65.0957,65.1132,9830.0
2022-09-28 14:15:00,74.74,74.75,74.67,74.68,10473.0,65.1219,65.1306,65.0609,65.0696,10473.0
2022-09-28 14:20:00,74.67,74.74,74.64,74.64,7543.0,65.0609,65.1219,65.0347,65.0347,7543.0
2022-09-28 14:25:00,74.62,74.66,74.57,74.64,11269.0,65.0173,65.0522,64.9738,65.0347,11269.0
2022-09-28 14:30:00,74.64,74.79,74.63,74.79,10517.0,65.0347,65.1654,65.026,65.1654,10517.0
2022-09-28 14:35:00,74.8,74.92,74.8,74.86,30415.0,65.1742,65.2787,65.1742,65.2264,30415.0
2022-09-28 14:40:00,74.84,74.84,74.73,74.8,8111.0,65.209,65.209,65.1132,65.1742,8111.0
2022-09-28 14:45:00,74.83,74.93,74.79,74.91,36654.0,65.2003,65.2874,65.1654,65.27,36654.0
2022-09-28 14:50:00,74.92,74.96,74.88,74.89,6232.0,65.2787,65.3136,65.2439,65.2526,6232.0
2022-09-28 14:55:00,74.87,74.9,74.8,74.8,7020.0,65.2351,65.2613,65.1742,65.1742,7020.0
2022-09-28 15:00:00,74.79,74.95,74.78,74.94,11554.0,65.1654,65.3048,65.1567,65.2961,11554.0
2022-09-28 15:05:00,74.94,75.07,74.93,75.02,23828.0,65.2961,65.4094,65.2874,65.3658,23828.0
2022-09-28 15:10:00,75.0,75.12,75.0,75.09,18097.0,65.3484,65.453,65.3484,65.4268,18097.0
2022-09-28 15:15:00,75.09,75.11,75.01,75.02,12258.0,65.4268,65.4443,65.3571,65.3658,12258.0
2022-09-28 15:20:00,75.02,75.02,74.91,74.93,14471.0,65.3658,65.3658,65.27,65.2874,14471.0
2022-09-28 15:25:00,74.92,75.01,74.87,74.93,17078.0,65.2787,65.3571,65.2351,65.2874,17078.0
2022-09-28 15:30:00,74.93,75.12,74.89,75.09,28332.0,65.2874,65.453,65.2526,65.4268,28332.0
2022-09-28 15:35:00,75.08,75.12,74.97,75.02,57175.0,65.4181,65.453,65.3223,65.3658,57175.0
2022-09-28 15:40:00,75.03,75.13,75.02,75.09,44718.0,65.3746,65.4617,65.3658,65.4268,44718.0
2022-09-28 15:45:00,75.08,75.2,75.05,75.13,41259.0,65.4181,65.5227,65.392,65.4617,41259.0
2022-09-28 15:50:00,75.12,75.12,74.88,74.89,77700.0,65.453,65.453,65.2439,65.2526,77700.0
2022-09-28 15:55:00,74.89,74.96,74.74,74.85,253058.0,65.2526,65.3136,65.1219,65.2177,253058.0
2022-09-29 09:30:00,74.57,74.66,74.0,74.1,57191.0,64.9738,65.0522,64.4771,64.5642,57191.0
2022-09-29 09:35:00,74.12,74.24,73.94,73.94,20835.0,64.5817,64.6862,64.4248,64.4248,20835.0
2022-09-29 09:40:00,73.92,73.98,73.65,73.71,52678.0,64.4074,64.4597,64.1721,64.2244,52678.0
2022-09-29 09:45:00,73.67,73.74,73.57,73.63,52225.0,64.1896,64.2506,64.1024,64.1547,52225.0
2022-09-29 09:50:00,73.64,73.74,73.56,73.7,19902.0,64.1634,64.2506,64.0937,64.2157,19902.0
2022-09-29 09:55:00,73.72,73.74,73.52,73.64,34968.0,64.2331,64.2506,64.0589,64.1634,34968.0
2022-09-29 10:00:00,73.65,73.66,73.13,73.31,54881.0,64.1721,64.1809,63.7191,63.8759,54881.0
2022-09-29 10:05:00,73.29,73.42,73.27,73.3,12740.0,63.8585,63.9717,63.841,63.8672,12740.0
2022-09-29 10:10:00,73.22,73.29,73.04,73.07,16829.0,63.7975,63.8585,63.6406,63.6668,16829.0
2022-09-29 10:15:00,73.08,73.2,72.99,73.08,14013.0,63.6755,63.7801,63.5971,63.6755,14013.0
2022-09-29 10:20:00,73.08,73.17,73.08,73.15,21971.0,63.6755,63.7539,63.6755,63.7365,21971.0
2022-09-29 10:25:00,73.15,73.21,73.11,73.15,19619.0,63.7365,63.7888,63.7016,63.7365,19619.0
2022-09-29 10:30:00,73.15,73.26,73.08,73.18,27090.0,63.7365,63.8323,63.6755,63.7626,27090.0
2022-09-29 10:35:00,73.17,73.21,73.12,73.14,17253.0,63.7539,63.7888,63.7103,63.7278,17253.0
2022-09-29 10:40:00,73.12,73.23,73.12,73.15,15354.0,63.7103,63.8062,63.7103,63.7365,15354.0
2022-09-29 10:45:00,73.15,73.16,73.06,73.11,11000.0,63.7365,63.7452,63.6581,63.7016,11000.0
2022-09-29 10:50:00,73.13,73.26,73.13,73.13,14828.0,63.7191,63.8323,63.7191,63.7191,14828.0
2022-09-29 10:55:00,73.13,73.27,73.07,73.17,14735.0,63.7191,63.841,63.6668,63.7539,14735.0
2022-09-29 11:00:00,73.16,73.3,73.13,73.17,19466.0,63.7452,63.8672,63.7191,63.7539,19466.0
2022-09-29 11:05:00,73.15,73.42,73.05,73.38,20199.0,63.7365,63.9717,63.6494,63.9369,20199.0
2022-09-29 11:10:00,73.4,73.4,73.14,73.18,18656.0,63.9543,63.9543,63.7278,63.7626,18656.0
2022-09-29 11:15:00,73.18,73.22,73.1,73.14,28395.0,63.7626,63.7975,63.6929,63.7278,28395.0
2022-09-29 11:20:00,73.1,73.1,72.96,72.97,17290.0,63.6929,63.6929,63.5709,63.5797,17290.0
2022-09-29 11:25:00,72.96,73.03,72.88,72.97,21605.0,63.5709,63.6319,63.5012,63.5797,21605.0
2022-09-29 11:30:00,72.95,72.95,72.77,72.89,17260.0,63.5622,63.5622,63.4054,63.5099,17260.0
2022-09-29 11:35:00,72.88,72.88,72.71,72.76,34603.0,63.5012,63.5012,63.3531,63.3967,34603.0
2022-09-29 11:40:00,72.75,72.89,72.7,72.89,15202.0,63.388,63.5099,63.3444,63.5099,15202.0
2022-09-29 11:45:00,72.88,72.94,72.79,72.89,11083.0,63.5012,63.5535,63.4228,63.5099,11083.0
2022-09-29 11:50:00,72.9,73.11,72.88,73.01,16184.0,63.5187,63.7016,63.5012,63.6145,16184.0
2022-09-29 11:55:00,73.02,73.06,72.87,72.87,18964.0,63.6232,63.6581,63.4925,63.4925,18964.0
2022-09-29 12:00:00,72.85,72.85,72.78,72.81,13833.0,63.4751,63.4751,63.4141,63.4402,13833.0
2022-09-29 12:05:00,72.81,72.84,72.68,72.75,75232.0,63.4402,63.4664,63.327,63.388,75232.0
2022-09-29 12:10:00,72.74,72.75,72.53,72.54,31005.0,63.3792,63.388,63.1963,63.205,31005.0
2022-09-29 12:15:00,72.54,72.58,72.4,72.42,30067.0,63.205,63.2398,63.083,63.1004,30067.0
2022-09-29 12:20:00,72.41,72.44,72.37,72.43,16744.0,63.0917,63.1179,63.0569,63.1091,16744.0
2022-09-29 12:25:00,72.41,72.41,72.22,72.23,19817.0,63.0917,63.0917,62.9262,62.9349,19817.0
2022-09-29 12:30:00,72.23,72.23,72.13,72.19,24380.0,62.9349,62.9349,62.8477,62.9,24380.0
2022-09-29 12:35:00,72.19,72.19,72.02,72.12,29605.0,62.9,62.9,62.7519,62.839,29605.0
2022-09-29 12:40:00,72.11,72.16,72.02,72.14,28003.0,62.8303,62.8739,62.7519,62.8565,28003.0
2022-09-29 12:45:00,72.17,72.2,72.12,72.13,27634.0,62.8826,62.9087,62.839,62.8477,27634.0
2022-09-29 12:50:00,72.13,72.25,72.08,72.24,18885.0,62.8477,62.9523,62.8042,62.9436,18885.0
2022-09-29 12:55:00,72.25,72.26,72.1,72.14,22356.0,62.9523,62.961,62.8216,62.8565,22356.0
2022-09-29 13:00:00,72.11,72.12,72.05,72.09,92153.0,62.8303,62.839,62.778,62.8129,92153.0
2022-09-29 13:05:00,72.09,72.1,72.04,72.06,43940.0,62.8129,62.8216,62.7693,62.7868,43940.0
2022-09-29 13:10:00,72.05,72.05,71.93,71.96,17900.0,62.778,62.778,62.6735,62.6996,17900.0
2022-09-29 13:15:00,71.92,71.95,71.77,71.79,18158.0,62.6648,62.6909,62.5341,62.5515,18158.0
2022-09-29 13:20:00,71.78,71.78,71.62,71.62,21352.0,62.5428,62.5428,62.4034,62.4034,21352.0
2022-09-29 13:25:00,71.63,71.84,71.62,71.81,56282.0,62.4121,62.5951,62.4034,62.5689,56282.0
2022-09-29 13:30:00,71.81,71.89,71.78,71.87,59749.0,62.5689,62.6386,62.5428,62.6212,59749.0
2022-09-29 13:35:00,71.85,71.89,71.8,71.81,43675.0,62.6038,62.6386,62.5602,62.5689,43675.0
2022-09-29 13:40:00,71.81,71.83,71.71,71.73,77851.0,62.5689,62.5864,62.4818,62.4992,77851.0
2022-09-29 13:45:00,71.73,71.77,71.65,71.67,23818.0,62.4992,62.5341,62.4295,62.4469,23818.0
2022-09-29 13:50:00,71.67,71.71,71.51,71.51,27255.0,62.4469,62.4818,62.3075,62.3075,27255.0
2022-09-29 13:55:00,71.51,71.54,71.45,71.5,49639.0,62.3075,62.3337,62.2553,62.2988,49639.0
2022-09-29 14:00:00,71.5,71.54,71.35,71.41,59516.0,62.2988,62.3337,62.1681,62.2204,59516.0
2022-09-29 14:05:00,71.4,71.47,71.36,71.41,52313.0,62.2117,62.2727,62.1768,62.2204,52313.0
2022-09-29 14:10:00,71.39,71.43,71.28,71.34,39931.0,62.203,62.2378,62.1071,62.1594,39931.0
2022-09-29 14:15:00,71.33,71.39,71.3,71.3,27953.0,62.1507,62.203,62.1246,62.1246,27953.0
2022-09-29 14:20:00,71.31,71.37,71.29,71.32,79840.0,62.1333,62.1856,62.1158,62.142,79840.0
2022-09-29 14:25:00,71.33,71.61,71.31,71.55,49770.0,62.1507,62.3947,62.1333,62.3424,49770.0
2022-09-29 14:30:00,71.54,71.64,71.46,71.49,58282.0,62.3337,62.4208,62.264,62.2901,58282.0
2022-09-29 14:35:00,71.49,71.71,71.45,71.65,141780.0,62.2901,62.4818,62.2553,62.4295,141780.0
2022-09-29 14:40:00,71.65,71.7,71.62,71.64,45584.0,62.4295,62.4731,62.4034,62.4208,45584.0
2022-09-29 14:45:00,71.64,71.68,71.56,71.56,42409.0,62.4208,62.4557,62.3511,62.3511,42409.0
2022-09-29 14:50:00,71.56,71.58,71.34,71.37,51034.0,62.3511,62.3685,62.1594,62.1856,51034.0
2022-09-29 14:55:00,71.38,71.39,71.26,71.31,32004.0,62.1943,62.203,62.0897,62.1333,32004.0
2022-09-29 15:00:00,71.3,71.44,71.29,71.36,30390.0,62.1246,62.2465,62.1158,62.1768,30390.0
2022-09-29 15:05:00,71.36,71.44,71.33,71.38,28426.0,62.1768,62.2465,62.1507,62.1943,28426.0
2022-09-29 15:10:00,71.4,71.62,71.4,71.6,79716.0,62.2117,62.4034,62.2117,62.386,79716.0
2022-09-29 15:15:00,71.6,71.67,71.47,71.52,46657.0,62.386,62.4469,62.2727,62.3162,46657.0
2022-09-29 15:20:00,71.51,71.52,71.41,71.44,59650.0,62.3075,62.3162,62.2204,62.2465,59650.0
2022-09-29 15:25:00,71.42,71.43,71.27,71.35,59533.0,62.2291,62.2378,62.0984,62.1681,59533.0
2022-09-29 15:30:00,71.34,71.53,71.31,71.45,90787.0,62.1594,62.325,62.1333,62.2553,90787.0
2022-09-29 15:35:00,71.46,71.52,71.39,71.42,116675.0,62.264,62.3162,62.203,62.2291,116675.0
2022-09-29 15:40:00,71.42,71.45,71.2,71.32,81585.0,62.2291,62.2553,62.0374,62.142,81585.0
2022-09-29 15:45:00,71.31,71.34,71.2,71.21,104706.0,62.1333,62.1594,62.0374,62.0461,104706.0
2022-09-29 15:50:00,71.22,71.28,71.01,71.12,170403.0,62.0549,62.1071,61.8719,61.9677,170403.0
2022-09-29 15:55:00,71.12,71.13,70.94,71.06,550739.0,61.9677,61.9764,61.8109,61.9154,550739.0
2022-09-30 09:30:00,71.46,71.59,70.92,71.04,93687.0,62.264,62.3772,61.7935,61.898,93687.0
2022-09-30 09:35:00,71.05,71.05,70.34,70.39,32775.0,61.9067,61.9067,61.2881,61.3317,32775.0
2022-09-30 09:40:00,70.38,70.61,70.28,70.46,37643.0,61.323,61.5234,61.2358,61.3927,37643.0
2022-09-30 09:45:00,70.44,70.46,70.05,70.14,28693.0,61.3752,61.3927,61.0354,61.1138,28693.0
2022-09-30 09:50:00,70.14,70.64,70.13,70.64,72926.0,61.1138,61.5495,61.1051,61.5495,72926.0
2022-09-30 09:55:00,70.65,70.74,70.57,70.64,21902.0,61.5582,61.6366,61.4885,61.5495,21902.0
2022-09-30 10:00:00,70.65,70.75,70.39,70.55,35458.0,61.5582,61.6453,61.3317,61.4711,35458.0
2022-09-30 10:05:00,70.52,70.6,70.41,70.47,14816.0,61.4449,61.5146,61.3491,61.4014,14816.0
2022-09-30 10:10:00,70.47,70.49,70.25,70.28,52966.0,61.4014,61.4188,61.2097,61.2358,52966.0
2022-09-30 10:15:00,70.26,70.45,70.14,70.45,54270.0,61.2184,61.3839,61.1138,61.3839,54270.0
2022-09-30 10:20:00,70.46,70.57,70.42,70.56,27151.0,61.3927,61.4885,61.3578,61.4798,27151.0
2022-09-30 10:25:00,70.54,70.58,70.3,70.39,22747.0,61.4624,61.4972,61.2532,61.3317,22747.0
2022-09-30 10:30:00,70.41,70.68,70.4,70.59,19115.0,61.3491,61.5843,61.3404,61.5059,19115.0
2022-09-30 10:35:00,70.59,70.59,70.46,70.54,17877.0,61.5059,61.5059,61.3927,61.4624,17877.0
2022-09-30 10:40:00,70.55,70.59,70.5,70.57,13118.0,61.4711,61.5059,61.4275,61.4885,13118.0
2022-09-30 10:45:00,70.53,70.54,70.34,70.36,17368.0,61.4536,61.4624,61.2881,61.3055,17368.0
2022-09-30 10:50:00,70.36,70.5,70.29,70.31,15426.0,61.3055,61.4275,61.2445,61.262,15426.0
2022-09-30 10:55:00,70.29,70.32,70.03,70.04,16285.0,61.2445,61.2707,61.018,61.0267,16285.0
2022-09-30 11:00:00,70.03,70.23,69.96,70.19,37486.0,61.018,61.1923,60.957,61.1574,37486.0
2022-09-30 11:05:00,70.18,70.37,70.13,70.36,23836.0,61.1487,61.3142,61.1051,61.3055,23836.0
2022-09-30 11:10:00,70.34,70.43,70.25,70.32,8246.0,61.2881,61.3665,61.2097,61.2707,8246.0
2022-09-30 11:15:00,70.33,70.45,70.32,70.42,14577.0,61.2794,61.3839,61.2707,61.3578,14577.0
2022-09-30 11:20:00,70.42,70.56,70.42,70.49,13126.0,61.3578,61.4798,61.3578,61.4188,13126.0
2022-09-30 11:25:00,70.48,70.63,70.46,70.5,21380.0,61.4101,61.5408,61.3927,61.4275,21380.0
2022-09-30 11:30:00,70.5,70.5,70.41,70.47,14026.0,61.4275,61.4275,61.3491,61.4014,14026.0
2022-09-30 11:35:00,70.46,70.52,70.37,70.38,10210.0,61.3927,61.4449,61.3142,61.323,10210.0
2022-09-30 11:40:00,70.37,70.37,70.13,70.13,19708.0,61.3142,61.3142,61.1051,61.1051,19708.0
2022-09-30 11:45:00,70.11,70.15,69.97,69.99,22261.0,61.0877,61.1226,60.9657,60.9831,22261.0
2022-09-30 11:50:00,69.95,69.95,69.74,69.76,24049.0,60.9483,60.9483,60.7653,60.7827,24049.0
2022-09-30 11:55:00,69.74,69.85,69.7,69.84,29534.0,60.7653,60.8612,60.7305,60.8524,29534.0
2022-09-30 12:00:00,69.87,69.89,69.74,69.78,38552.0,60.8786,60.896,60.7653,60.8002,38552.0
2022-09-30 12:05:00,69.76,69.8,69.68,69.69,26402.0,60.7827,60.8176,60.713,60.7217,26402.0
2022-09-30 12:10:00,69.68,69.78,69.68,69.74,32858.0,60.713,60.8002,60.713,60.7653,32858.0
2022-09-30 12:15:00,69.73,69.79,69.68,69.76,19310.0,60.7566,60.8089,60.713,60.7827,19310.0
2022-09-30 12:20:00,69.75,69.98,69.72,69.93,20842.0,60.774,60.9744,60.7479,60.9309,20842.0
2022-09-30 12:25:00,69.92,69.95,69.86,69.89,9893.0,60.9221,60.9483,60.8699,60.896,9893.0
2022-09-30 12:30:00,69.9,69.96,69.86,69.92,11421.0,60.9047,60.957,60.8699,60.9221,11421.0
2022-09-30 12:35:00,69.92,69.93,69.86,69.91,8485.0,60.9221,60.9309,60.8699,60.9134,8485.0
2022-09-30 12:40:00,69.91,69.95,69.88,69.94,14991.0,60.9134,60.9483,60.8873,60.9396,14991.0
2022-09-30 12:45:00,69.93,69.96,69.88,69.88,12316.0,60.9309,60.957,60.8873,60.8873,12316.0
2022-09-30 12:50:00,69.89,69.89,69.8,69.82,9902.0,60.896,60.896,60.8176,60.835,9902.0
2022-09-30 12:55:00,69.82,69.89,69.81,69.82,19354.0,60.835,60.896,60.8263,60.835,19354.0
2022-09-30 13:00:00,69.82,69.82,69.72,69.74,13529.0,60.835,60.835,60.7479,60.7653,13529.0
2022-09-30 13:05:00,69.73,69.84,69.72,69.78,12041.0,60.7566,60.8524,60.7479,60.8002,12041.0
2022-09-30 13:10:00,69.78,69.88,69.76,69.76,11541.0,60.8002,60.8873,60.7827,60.7827,11541.0
2022-09-30 13:15:00,69.74,69.8,69.69,69.73,21666.0,60.7653,60.8176,60.7217,60.7566,21666.0
2022-09-30 13:20:00,69.73,69.79,69.66,69.67,17752.0,60.7566,60.8089,60.6956,60.7043,17752.0
2022-09-30 13:25:00,69.67,69.78,69.63,69.75,27242.0,60.7043,60.8002,60.6695,60.774,27242.0
2022-09-30 13:30:00,69.75,69.9,69.75,69.8,38426.0,60.774,60.9047,60.774,60.8176,38426.0
2022-09-30 13:35:00,69.77,69.82,69.69,69.8,12799.0,60.7915,60.835,60.7217,60.8176,12799.0
2022-09-30 13:40:00,69.8,69.82,69.76,69.77,8162.0,60.8176,60.835,60.7827,60.7915,8162.0
2022-09-30 13:45:00,69.75,69.76,69.65,69.66,14502.0,60.774,60.7827,60.6869,60.6956,14502.0
2022-09-30 13:50:00,69.65,69.78,69.62,69.74,16247.0,60.6869,60.8002,60.6608,60.7653,16247.0
2022-09-30 13:55:00,69.75,69.82,69.71,69.78,20977.0,60.774,60.835,60.7392,60.8002,20977.0
2022-09-30 14:00:00,69.78,69.84,69.7,69.72,17953.0,60.8002,60.8524,60.7305,60.7479,17953.0
2022-09-30 14:05:00,69.7,69.79,69.64,69.74,24539.0,60.7305,60.8089,60.6782,60.7653,24539.0
2022-09-30 14:10:00,69.73,69.8,69.69,69.72,11421.0,60.7566,60.8176,60.7217,60.7479,11421.0
2022-09-30 14:15:00,69.73,69.85,69.71,69.74,20525.0,60.7566,60.8612,60.7392,60.7653,20525.0
2022-09-30 14:20:00,69.75,69.82,69.65,69.67,9415.0,60.774,60.835,60.6869,60.7043,9415.0
2022-09-30 14:25:00,69.67,69.69,69.54,69.56,17205.0,60.7043,60.7217,60.5911,60.6085,17205.0
2022-09-30 14:30:00,69.56,69.59,69.49,69.59,21220.0,60.6085,60.6346,60.5475,60.6346,21220.0
2022-09-30 14:35:00,69.58,69.59,69.48,69.53,18954.0,60.6259,60.6346,60.5388,60.5823,18954.0
2022-09-30 14:40:00,69.52,69.52,69.35,69.44,18882.0,60.5736,60.5736,60.4255,60.5039,18882.0
2022-09-30 14:45:00,69.43,69.44,69.27,69.39,26273.0,60.4952,60.5039,60.3558,60.4604,26273.0
2022-09-30 14:50:00,69.39,69.4,69.31,69.38,22266.0,60.4604,60.4691,60.3906,60.4516,22266.0
2022-09-30 14:55:00,69.37,69.38,69.19,69.19,32095.0,60.4429,60.4516,60.2861,60.2861,32095.0
2022-09-30 15:00:00,69.19,69.43,69.16,69.36,20684.0,60.2861,60.4952,60.26,60.4342,20684.0
2022-09-30 15:05:00,69.35,69.5,69.35,69.43,20180.0,60.4255,60.5562,60.4255,60.4952,20180.0
2022-09-30 15:10:00,69.42,69.57,69.34,69.38,16773.0,60.4865,60.6172,60.4168,60.4516,16773.0
2022-09-30 15:15:00,69.34,69.47,69.29,69.43,24682.0,60.4168,60.5301,60.3732,60.4952,24682.0
2022-09-30 15:20:00,69.44,69.51,69.37,69.42,16594.0,60.5039,60.5649,60.4429,60.4865,16594.0
2022-09-30 15:25:00,69.43,69.58,69.34,69.58,33347.0,60.4952,60.6259,60.4168,60.6259,33347.0
2022-09-30 15:30:00,69.59,69.7,69.43,69.52,31148.0,60.6346,60.7305,60.4952,60.5736,31148.0
2022-09-30 15:35:00,69.52,69.64,69.49,69.56,37728.0,60.5736,60.6782,60.5475,60.6085,37728.0
2022-09-30 15:40:00,69.55,69.64,69.5,69.53,39608.0,60.5998,60.6782,60.5562,60.5823,39608.0
2022-09-30 15:45:00,69.54,69.68,69.52,69.63,79354.0,60.5911,60.713,60.5736,60.6695,79354.0
2022-09-30 15:50:00,69.63,69.63,69.22,69.27,150787.0,60.6695,60.6695,60.3122,60.3558,150787.0
2022-09-30 15:55:00,69.27,69.28,69.01,69.2,570762.0,60.3558,60.3645,60.1293,60.2948,570762.0
2022-10-03 09:30:00,70.62,70.66,70.04,70.4,95336.0,61.5321,61.5669,61.0267,61.3404,95336.0
2022-10-03 09:35:00,70.4,70.46,70.19,70.33,17312.0,61.3404,61.3927,61.1574,61.2794,17312.0
2022-10-03 09:40:00,70.34,70.35,69.97,70.04,24792.0,61.2881,61.2968,60.9657,61.0267,24792.0
2022-10-03 09:45:00,70.08,70.29,70.0,70.28,28241.0,61.0616,61.2445,60.9919,61.2358,28241.0
2022-10-03 09:50:00,70.31,70.31,69.85,69.93,32943.0,61.262,61.262,60.8612,60.9309,32943.0
2022-10-03 09:55:00,69.94,70.53,69.93,70.53,23108.0,60.9396,61.4536,60.9309,61.4536,23108.0
2022-10-03 10:00:00,70.56,70.89,70.52,70.81,30833.0,61.4798,61.7673,61.4449,61.6976,30833.0
2022-10-03 10:05:00,70.81,71.5,70.81,71.49,35131.0,61.6976,62.2988,61.6976,62.2901,35131.0
2022-10-03 10:10:00,71.48,71.51,71.29,71.48,25002.0,62.2814,62.3075,62.1158,62.2814,25002.0
2022-10-03 10:15:00,71.5,71.74,71.44,71.73,24456.0,62.2988,62.5079,62.2465,62.4992,24456.0
2022-10-03 10:20:00,71.76,71.92,71.56,71.63,32424.0,62.5254,62.6648,62.3511,62.4121,32424.0
2022-10-03 10:25:00,71.62,71.64,71.42,71.44,47661.0,62.4034,62.4208,62.2291,62.2465,47661.0
2022-10-03 10:30:00,71.46,71.49,71.32,71.4,51729.0,62.264,62.2901,62.142,62.2117,51729.0
2022-10-03 10:35:00,71.39,71.43,71.26,71.33,61982.0,62.203,62.2378,62.0897,62.1507,61982.0
2022-10-03 10:40:00,71.31,71.45,71.27,71.43,50437.0,62.1333,62.2553,62.0984,62.2378,50437.0
2022-10-03 10:45:00,71.44,71.66,71.44,71.64,74201.0,62.2465,62.4382,62.2465,62.4208,74201.0
2022-10-03 10:50:00,71.64,71.65,71.52,71.55,31470.0,62.4208,62.4295,62.3162,62.3424,31470.0
2022-10-03 10:55:00,71.57,71.64,71.47,71.47,47246.0,62.3598,62.4208,62.2727,62.2727,47246.0
2022-10-03 11:00:00,71.47,71.64,71.47,71.51,37410.0,62.2727,62.4208,62.2727,62.3075,37410.0
2022-10-03 11:05:00,71.5,71.65,71.45,71.64,35254.0,62.2988,62.4295,62.2553,62.4208,35254.0
2022-10-03 11:10:00,71.64,71.77,71.62,71.76,26123.0,62.4208,62.5341,62.4034,62.5254,26123.0
2022-10-03 11:15:00,71.76,71.78,71.61,71.63,42630.0,62.5254,62.5428,62.3947,62.4121,42630.0
2022-10-03 11:20:00,71.61,71.66,71.56,71.64,35572.0,62.3947,62.4382,62.3511,62.4208,35572.0
2022-10-03 11:25:00,71.64,71.64,71.45,71.5,29709.0,62.4208,62.4208,62.2553,62.2988,29709.0
2022-10-03 11:30:00,71.49,71.6,71.45,71.51,26778.0,62.2901,62.386,62.2553,62.3075,26778.0
2022-10-03 11:35:00,71.52,71.53,71.22,71.36,32540.0,62.3162,62.325,62.0549,62.1768,32540.0
2022-10-03 11:40:00,71.37,71.5,71.31,71.33,46305.0,62.1856,62.2988,62.1333,62.1507,46305.0
2022-10-03 11:45:00,71.32,71.38,71.26,71.38,32105.0,62.142,62.1943,62.0897,62.1943,32105.0
2022-10-03 11:50:00,71.39,71.41,71.28,71.31,40365.0,62.203,62.2204,62.1071,62.1333,40365.0
2022-10-03 11:55:00,71.3,71.33,71.17,71.27,41974.0,62.1246,62.1507,62.0113,62.0984,41974.0
2022-10-03 12:00:00,71.26,71.32,71.18,71.28,41219.0,62.0897,62.142,62.02,62.1071,41219.0
2022-10-03 12:05:00,71.27,71.33,71.23,71.27,38521.0,62.0984,62.1507,62.0636,62.0984,38521.0
2022-10-03 12:10:00,71.27,71.38,71.24,71.27,44897.0,62.0984,62.1943,62.0723,62.0984,44897.0
2022-10-03 12:15:00,71.28,71.39,71.24,71.33,25465.0,62.1071,62.203,62.0723,62.1507,25465.0
2022-10-03 12:20:00,71.34,71.5,71.29,71.46,28634.0,62.1594,62.2988,62.1158,62.264,28634.0
2022-10-03 12:25:00,71.45,71.46,71.19,71.23,21975.0,62.2553,62.264,62.0287,62.0636,21975.0
2022-10-03 12:30:00,71.21,71.28,71.15,71.28,24428.0,62.0461,62.1071,61.9939,62.1071,24428.0
2022-10-03 12:35:00,71.28,71.44,71.21,71.39,27798.0,62.1071,62.2465,62.0461,62.203,27798.0
2022-10-03 12:40:00,71.39,71.39,71.28,71.38,23787.0,62.203,62.203,62.1071,62.1943,23787.0
2022-10-03 12:45:00,71.39,71.43,71.31,71.43,18843.0,62.203,62.2378,62.1333,62.2378,18843.0
2022-10-03 12:50:00,71.44,71.51,71.37,71.42,20056.0,62.2465,62.3075,62.1856,62.2291,20056.0
2022-10-03 12:55:00,71.41,71.54,71.36,71.48,14103.0,62.2204,62.3337,62.1768,62.2814,14103.0
2022-10-03 13:00:00,71.48,71.56,71.38,71.47,33236.0,62.2814,62.3511,62.1943,62.2727,33236.0
2022-10-03 13:05:00,71.48,71.58,71.45,71.56,19998.0,62.2814,62.3685,62.2553,62.3511,19998.0
2022-10-03 13:10:00,71.58,71.65,71.53,71.65,24337.0,62.3685,62.4295,62.325,62.4295,24337.0
2022-10-03 13:15:00,71.66,71.69,71.58,71.61,29522.0,62.4382,62.4644,62.3685,62.3947,29522.0
2022-10-03 13:20:00,71.62,71.8,71.61,71.73,27214.0,62.4034,62.5602,62.3947,62.4992,27214.0
2022-10-03 13:25:00,71.72,71.74,71.57,71.57,21829.0,62.4905,62.5079,62.3598,62.3598,21829.0
2022-10-03 13:30:00,71.59,71.67,71.56,71.65,35708.0,62.3772,62.4469,62.3511,62.4295,35708.0
2022-10-03 13:35:00,71.64,71.73,71.62,71.67,28894.0,62.4208,62.4992,62.4034,62.4469,28894.0
2022-10-03 13:40:00,71.67,71.7,71.56,71.58,19888.0,62.4469,62.4731,62.3511,62.3685,19888.0
2022-10-03 13:45:00,71.59,71.64,71.58,71.63,31195.0,62.3772,62.4208,62.3685,62.4121,31195.0
2022-10-03 13:50:00,71.63,71.66,71.55,71.56,32575.0,62.4121,62.4382,62.3424,62.3511,32575.0
2022-10-03 13:55:00,71.56,71.6,71.5,71.55,30032.0,62.3511,62.386,62.2988,62.3424,30032.0
2022-10-03 14:00:00,71.55,71.67,71.54,71.67,38297.0,62.3424,62.4469,62.3337,62.4469,38297.0
2022-10-03 14:05:00,71.67,71.78,71.67,71.7,60320.0,62.4469,62.5428,62.4469,62.4731,60320.0
2022-10-03 14:10:00,71.69,71.72,71.59,71.69,32536.0,62.4644,62.4905,62.3772,62.4644,32536.0
2022-10-03 14:15:00,71.7,71.7,71.6,71.62,63310.0,62.4731,62.4731,62.386,62.4034,63310.0
2022-10-03 14:20:00,71.62,71.64,71.52,71.53,26710.0,62.4034,62.4208,62.3162,62.325,26710.0
2022-10-03 14:25:00,71.55,71.57,71.47,71.53,43854.0,62.3424,62.3598,62.2727,62.325,43854.0
2022-10-03 14:30:00,71.53,71.56,71.41,71.42,27831.0,62.325,62.3511,62.2204,62.2291,27831.0
2022-10-03 14:35:00,71.41,71.55,71.4,71.5,25142.0,62.2204,62.3424,62.2117,62.2988,25142.0
2022-10-03 14:40:00,71.5,71.63,71.49,71.59,19828.0,62.2988,62.4121,62.2901,62.3772,19828.0
2022-10-03 14:45:00,71.58,71.59,71.48,71.52,37204.0,62.3685,62.3772,62.2814,62.3162,37204.0
2022-10-03 14:50:00,71.53,71.61,71.51,71.56,50683.0,62.325,62.3947,62.3075,62.3511,50683.0
2022-10-03 14:55:00,71.55,71.6,71.5,71.52,36324.0,62.3424,62.386,62.2988,62.3162,36324.0
2022-10-03 15:00:00,71.51,71.51,71.32,71.35,48215.0,62.3075,62.3075,62.142,62.1681,48215.0
2022-10-03 15:05:00,71.36,71.41,71.31,71.33,44677.0,62.1768,62.2204,62.1333,62.1507,44677.0
2022-10-03 15:10:00,71.33,71.36,71.26,71.31,35063.0,62.1507,62.1768,62.0897,62.1333,35063.0
2022-10-03 15:15:00,71.3,71.47,71.2,71.47,50908.0,62.1246,62.2727,62.0374,62.2727,50908.0
2022-10-03 15:20:00,71.48,71.55,71.43,71.49,38874.0,62.2814,62.3424,62.2378,62.2901,38874.0
2022-10-03 15:25:00,71.48,71.61,71.46,71.56,39350.0,62.2814,62.3947,62.264,62.3511,39350.0
2022-10-03 15:30:00,71.55,71.6,71.48,71.57,54305.0,62.3424,62.386,62.2814,62.3598,54305.0
2022-10-03 15:35:00,71.58,71.65,71.44,71.49,70084.0,62.3685,62.4295,62.2465,62.2901,70084.0
2022-10-03 15:40:00,71.48,71.49,71.3,71.36,96221.0,62.2814,62.2901,62.1246,62.1768,96221.0
2022-10-03 15:45:00,71.35,71.37,71.19,71.29,144961.0,62.1681,62.1856,62.0287,62.1158,144961.0
2022-10-03 15:50:00,71.29,71.31,71.11,71.18,241926.0,62.1158,62.1333,61.959,62.02,241926.0
2022-10-03 15:55:00,71.18,71.2,71.02,71.15,518904.0,62.02,62.0374,61.8806,61.9939,518904.0
2022-10-04 09:30:00,71.12,71.43,70.88,71.28,176667.0,61.9677,62.2378,61.7586,62.1071,176667.0
2022-10-04 09:35:00,71.26,71.48,71.19,71.43,75271.0,62.0897,62.2814,62.0287,62.2378,75271.0
2022-10-04 09:40:00,71.44,71.71,71.43,71.59,104521.0,62.2465,62.4818,62.2378,62.3772,104521.0
2022-10-04 09:45:00,71.58,71.92,71.48,71.85,81266.0,62.3685,62.6648,62.2814,62.6038,81266.0
2022-10-04 09:50:00,71.85,71.95,71.52,71.65,32395.0,62.6038,62.6909,62.3162,62.4295,32395.0
2022-10-04 09:55:00,71.66,71.96,71.59,71.9,23783.0,62.4382,62.6996,62.3772,62.6473,23783.0
2022-10-04 10:00:00,71.88,72.01,71.7,71.84,47774.0,62.6299,62.7432,62.4731,62.5951,47774.0
2022-10-04 10:05:00,71.84,71.84,71.49,71.62,34437.0,62.5951,62.5951,62.2901,62.4034,34437.0
2022-10-04 10:10:00,71.61,71.66,71.52,71.66,25494.0,62.3947,62.4382,62.3162,62.4382,25494.0
2022-10-04 10:15:00,71.64,71.7,71.54,71.58,24301.0,62.4208,62.4731,62.3337,62.3685,24301.0
2022-10-04 10:20:00,71.57,71.61,71.52,71.61,22659.0,62.3598,62.3947,62.3162,62.3947,22659.0
2022-10-04 10:25:00,71.61,71.77,71.58,71.64,40965.0,62.3947,62.5341,62.3685,62.4208,40965.0
2022-10-04 10:30:00,71.68,71.76,71.67,71.71,33172.0,62.4557,62.5254,62.4469,62.4818,33172.0
2022-10-04 10:35:00,71.72,71.76,71.64,71.65,38675.0,62.4905,62.5254,62.4208,62.4295,38675.0
2022-10-04 10:40:00,71.65,71.68,71.35,71.35,116704.0,62.4295,62.4557,62.1681,62.1681,116704.0
2022-10-04 10:45:00,71.34,71.44,71.17,71.34,22307.0,62.1594,62.2465,62.0113,62.1594,22307.0
2022-10-04 10:50:00,71.33,71.33,71.11,71.2,15537.0,62.1507,62.1507,61.959,62.0374,15537.0
2022-10-04 10:55:00,71.21,71.37,71.19,71.33,90038.0,62.0461,62.1856,62.0287,62.1507,90038.0
2022-10-04 11:00:00,71.32,71.5,71.27,71.5,26278.0,62.142,62.2988,62.0984,62.2988,26278.0
2022-10-04 11:05:00,71.51,71.51,71.33,71.38,23672.0,62.3075,62.3075,62.1507,62.1943,23672.0
2022-10-04 11:10:00,71.37,71.37,71.22,71.27,127090.0,62.1856,62.1856,62.0549,62.0984,127090.0
2022-10-04 11:15:00,71.28,71.29,71.1,71.1,34136.0,62.1071,62.1158,61.9503,61.9503,34136.0
2022-10-04 11:20:00,71.1,71.32,71.1,71.23,25117.0,61.9503,62.142,61.9503,62.0636,25117.0
2022-10-04 11:25:00,71.23,71.24,71.09,71.14,18108.0,62.0636,62.0723,61.9416,61.9852,18108.0
2022-10-04 11:30:00,71.16,71.2,71.01,71.05,31080.0,62.0026,62.0374,61.8719,61.9067,31080.0
2022-10-04 11:35:00,71.07,71.26,71.06,71.24,17929.0,61.9242,62.0897,61.9154,62.0723,17929.0
2022-10-04 11:40:00,71.24,71.24,71.13,71.17,14457.0,62.0723,62.0723,61.9764,62.0113,14457.0
2022-10-04 11:45:00,71.17,71.2,71.08,71.16,115249.0,62.0113,62.0374,61.9329,62.0026,115249.0
2022-10-04 11:50:00,71.18,71.22,71.1,71.1,22264.0,62.02,62.0549,61.9503,61.9503,22264.0
2022-10-04 11:55:00,71.09,71.13,71.04,71.12,26436.0,61.9416,61.9764,61.898,61.9677,26436.0
2022-10-04 12:00:00,71.12,71.31,71.11,71.3,28584.0,61.9677,62.1333,61.959,62.1246,28584.0
2022-10-04 12:05:00,71.29,71.4,71.27,71.4,28977.0,62.1158,62.2117,62.0984,62.2117,28977.0
2022-10-04 12:10:00,71.4,71.47,71.36,71.44,16015.0,62.2117,62.2727,62.1768,62.2465,16015.0
2022-10-04 12:15:00,71.44,71.44,71.39,71.4,18733.0,62.2465,62.2465,62.203,62.2117,18733.0
2022-10-04 12:20:00,71.39,71.44,71.35,71.38,22184.0,62.203,62.2465,62.1681,62.1943,22184.0
2022-10-04 12:25:00,71.38,71.4,71.29,71.36,18645.0,62.1943,62.2117,62.1158,62.1768,18645.0
2022-10-04 12:30:00,71.36,71.5,71.33,71.5,18836.0,62.1768,62.2988,62.1507,62.2988,18836.0
2022-10-04 12:35:00,71.49,71.65,71.47,71.61,99286.0,62.2901,62.4295,62.2727,62.3947,99286.0
2022-10-04 12:40:00,71.59,71.59,71.39,71.45,65172.0,62.3772,62.3772,62.203,62.2553,65172.0
2022-10-04 12:45:00,71.46,71.47,71.22,71.22,34346.0,62.264,62.2727,62.0549,62.0549,34346.0
2022-10-04 12:50:00,71.21,71.23,71.13,71.21,32879.0,62.0461,62.0636,61.9764,62.0461,32879.0
2022-10-04 12:55:00,71.22,71.24,71.13,71.13,40045.0,62.0549,62.0723,61.9764,61.9764,40045.0
2022-10-04 13:00:00,71.14,71.2,71.07,71.2,39968.0,61.9852,62.0374,61.9242,62.0374,39968.0
2022-10-04 13:05:00,71.2,71.2,71.04,71.07,20026.0,62.0374,62.0374,61.898,61.9242,20026.0
2022-10-04 13:10:00,71.08,71.08,70.9,70.92,19606.0,61.9329,61.9329,61.776,61.7935,19606.0
2022-10-04 13:15:00,70.9,70.91,70.77,70.78,18903.0,61.776,61.7847,61.6628,61.6715,18903.0
2022-10-04 13:20:00,70.78,70.91,70.71,70.87,18904.0,61.6715,61.7847,61.6105,61.7499,18904.0
2022-10-04 13:25:00,70.87,70.99,70.85,70.99,16955.0,61.7499,61.8545,61.7325,61.8545,16955.0
2022-10-04 13:30:00,71.0,71.09,70.97,71.04,36305.0,61.8632,61.9416,61.837,61.898,36305.0
2022-10-04 13:35:00,71.04,71.09,70.97,70.98,24311.0,61.898,61.9416,61.837,61.8457,24311.0
2022-10-04 13:40:00,70.98,71.11,70.98,70.99,32970.0,61.8457,61.959,61.8457,61.8545,32970.0
2022-10-04 13:45:00,70.99,71.12,70.97,71.05,29580.0,61.8545,61.9677,61.837,61.9067,29580.0
2022-10-04 13:50:00,71.05,71.18,70.98,71.17,27616.0,61.9067,62.02,61.8457,62.0113,27616.0
2022-10-04 13:55:00,71.18,71.26,71.13,71.14,30605.0,62.02,62.0897,61.9764,61.9852,30605.0
2022-10-04 14:00:00,71.14,71.21,71.1,71.12,36251.0,61.9852,62.0461,61.9503,61.9677,36251.0
2022-10-04 14:05:00,71.13,71.22,71.12,71.16,19032.0,61.9764,62.0549,61.9677,62.0026,19032.0
2022-10-04 14:10:00,71.15,71.18,71.0,71.0,32700.0,61.9939,62.02,61.8632,61.8632,32700.0
2022-10-04 14:15:00,71.0,71.05,70.96,70.97,22296.0,61.8632,61.9067,61.8283,61.837,22296.0
2022-10-04 14:20:00,70.97,71.09,70.95,71.08,31692.0,61.837,61.9416,61.8196,61.9329,31692.0
2022-10-04 14:25:00,71.07,71.08,70.89,70.89,23219.0,61.9242,61.9329,61.7673,61.7673,23219.0
2022-10-04 14:30:00,70.88,71.05,70.86,70.95,16626.0,61.7586,61.9067,61.7412,61.8196,16626.0
2022-10-04 14:35:00,70.93,71.0,70.92,70.97,18278.0,61.8022,61.8632,61.7935,61.837,18278.0
2022-10-04 14:40:00,70.95,71.02,70.95,71.0,18462.0,61.8196,61.8806,61.8196,61.8632,18462.0
2022-10-04 14:45:00,71.0,71.08,71.0,71.03,18295.0,61.8632,61.9329,61.8632,61.8893,18295.0
2022-10-04 14:50:00,71.04,71.04,70.99,71.01,23717.0,61.898,61.898,61.8545,61.8719,23717.0
2022-10-04 14:55:00,71.01,71.11,71.0,71.05,47065.0,61.8719,61.959,61.8632,61.9067,47065.0
2022-10-04 15:00:00,71.05,71.05,70.95,70.98,46708.0,61.9067,61.9067,61.8196,61.8457,46708.0
2022-10-04 15:05:00,70.98,71.02,70.94,70.95,33023.0,61.8457,61.8806,61.8109,61.8196,33023.0
2022-10-04 15:10:00,70.94,70.98,70.82,70.96,39861.0,61.8109,61.8457,61.7063,61.8283,39861.0
2022-10-04 15:15:00,70.95,71.04,70.95,71.03,47410.0,61.8196,61.898,61.8196,61.8893,47410.0
2022-10-04 15:20:00,71.03,71.18,71.0,71.17,76361.0,61.8893,62.02,61.8632,62.0113,76361.0
2022-10-04 15:25:00,71.18,71.27,71.14,71.24,123242.0,62.02,62.0984,61.9852,62.0723,123242.0
2022-10-04 15:30:00,71.23,71.24,71.02,71.1,75866.0,62.0636,62.0723,61.8806,61.9503,75866.0
2022-10-04 15:35:00,71.11,71.43,71.08,71.32,102206.0,61.959,62.2378,61.9329,62.142,102206.0
2022-10-04 15:40:00,71.31,71.51,71.31,71.41,113960.0,62.1333,62.3075,62.1333,62.2204,113960.0
2022-10-04 15:45:00,71.41,71.45,71.33,71.44,77856.0,62.2204,62.2553,62.1507,62.2465,77856.0
2022-10-04 15:50:00,71.44,71.6,71.4,71.59,212069.0,62.2465,62.386,62.2117,62.3772,212069.0
2022-10-04 15:55:00,71.59,71.6,71.37,71.54,483786.0,62.3772,62.386,62.1856,62.3337,483786.0
2022-10-05 09:30:00,70.62,70.64,70.11,70.49,73924.0,61.5321,61.5495,61.0877,61.4188,73924.0
2022-10-05 09:35:00,70.5,70.51,69.93,69.98,37517.0,61.4275,61.4362,60.9309,60.9744,37517.0
2022-10-05 09:40:00,69.98,70.17,69.77,69.87,19091.0,60.9744,61.14,60.7915,60.8786,19091.0
2022-10-05 09:45:00,69.84,69.89,69.72,69.8,25178.0,60.8524,60.896,60.7479,60.8176,25178.0
2022-10-05 09:50:00,69.77,69.86,69.57,69.6,19928.0,60.7915,60.8699,60.6172,60.6433,19928.0
2022-10-05 09:55:00,69.62,69.76,69.59,69.73,25163.0,60.6608,60.7827,60.6346,60.7566,25163.0
2022-10-05 10:00:00,69.72,69.72,69.39,69.5,61741.0,60.7479,60.7479,60.4604,60.5562,61741.0
2022-10-05 10:05:00,69.52,69.63,69.34,69.34,22351.0,60.5736,60.6695,60.4168,60.4168,22351.0
2022-10-05 10:10:00,69.33,69.33,69.1,69.15,42359.0,60.4081,60.4081,60.2077,60.2512,42359.0
2022-10-05 10:15:00,69.13,69.14,69.05,69.1,28992.0,60.2338,60.2425,60.1641,60.2077,28992.0
2022-10-05 10:20:00,69.12,69.26,69.07,69.17,50088.0,60.2251,60.3471,60.1815,60.2687,50088.0
2022-10-05 10:25:00,69.15,69.2,69.01,69.03,63595.0,60.2512,60.2948,60.1293,60.1467,63595.0
2022-10-05 10:30:00,69.0,69.04,68.78,68.82,54521.0,60.1205,60.1554,59.9289,59.9637,54521.0
2022-10-05 10:35:00,68.84,68.87,68.68,68.71,42719.0,59.9811,60.0073,59.8417,59.8679,42719.0
2022-10-05 10:40:00,68.71,68.82,68.64,68.7,135782.0,59.8679,59.9637,59.8069,59.8591,135782.0
2022-10-05 10:45:00,68.7,68.76,68.58,68.7,45794.0,59.8591,59.9114,59.7546,59.8591,45794.0
2022-10-05 10:50:00,68.7,68.78,68.63,68.65,154365.0,59.8591,59.9289,59.7982,59.8156,154365.0
2022-10-05 10:55:00,68.65,68.67,68.53,68.63,35736.0,59.8156,59.833,59.711,59.7982,35736.0
2022-10-05 11:00:00,68.66,68.77,68.65,68.68,30349.0,59.8243,59.9201,59.8156,59.8417,30349.0
2022-10-05 11:05:00,68.68,68.69,68.48,68.54,28426.0,59.8417,59.8504,59.6675,59.7197,28426.0
2022-10-05 11:10:00,68.54,68.67,68.48,68.66,32975.0,59.7197,59.833,59.6675,59.8243,32975.0
2022-10-05 11:15:00,68.69,68.77,68.64,68.74,56636.0,59.8504,59.9201,59.8069,59.894,56636.0
2022-10-05 11:20:00,68.74,68.78,68.6,68.75,41753.0,59.894,59.9289,59.772,59.9027,41753.0
2022-10-05 11:25:00,68.72,68.76,68.55,68.59,29342.0,59.8766,59.9114,59.7285,59.7633,29342.0
2022-10-05 11:30:00,68.59,68.66,68.54,68.62,51711.0,59.7633,59.8243,59.7197,59.7894,51711.0
2022-10-05 11:35:00,68.63,68.71,68.6,68.65,15081.0,59.7982,59.8679,59.772,59.8156,15081.0
2022-10-05 11:40:00,68.64,68.66,68.55,68.61,16953.0,59.8069,59.8243,59.7285,59.7807,16953.0
2022-10-05 11:45:00,68.59,68.65,68.55,68.56,14534.0,59.7633,59.8156,59.7285,59.7372,14534.0
2022-10-05 11:50:00,68.57,68.67,68.54,68.62,22617.0,59.7459,59.833,59.7197,59.7894,22617.0
2022-10-05 11:55:00,68.63,68.63,68.51,68.59,47668.0,59.7982,59.7982,59.6936,59.7633,47668.0
2022-10-05 12:00:00,68.59,68.59,68.43,68.53,35100.0,59.7633,59.7633,59.6239,59.711,35100.0
2022-10-05 12:05:00,68.55,68.61,68.46,68.61,31472.0,59.7285,59.7807,59.65,59.7807,31472.0
2022-10-05 12:10:00,68.61,68.73,68.58,68.62,24857.0,59.7807,59.8853,59.7546,59.7894,24857.0
2022-10-05 12:15:00,68.63,68.77,68.63,68.65,17365.0,59.7982,59.9201,59.7982,59.8156,17365.0
2022-10-05 12:20:00,68.66,68.74,68.65,68.7,16406.0,59.8243,59.894,59.8156,59.8591,16406.0
2022-10-05 12:25:00,68.68,68.69,68.59,68.62,16270.0,59.8417,59.8504,59.7633,59.7894,16270.0
2022-10-05 12:30:00,68.61,68.67,68.58,68.58,24830.0,59.7807,59.833,59.7546,59.7546,24830.0
2022-10-05 12:35:00,68.58,68.68,68.57,68.68,22336.0,59.7546,59.8417,59.7459,59.8417,22336.0
2022-10-05 12:40:00,68.67,68.73,68.6,68.73,17904.0,59.833,59.8853,59.772,59.8853,17904.0
2022-10-05 12:45:00,68.74,68.87,68.71,68.86,32441.0,59.894,60.0073,59.8679,59.9986,32441.0
2022-10-05 12:50:00,68.87,68.91,68.79,68.85,46333.0,60.0073,60.0421,59.9376,59.9898,46333.0
2022-10-05 12:55:00,68.85,68.85,68.75,68.77,23633.0,59.9898,59.9898,59.9027,59.9201,23633.0
2022-10-05 13:00:00,68.78,68.83,68.74,68.82,21595.0,59.9289,59.9724,59.894,59.9637,21595.0
2022-10-05 13:05:00,68.83,68.96,68.78,68.8,20868.0,59.9724,60.0857,59.9289,59.9463,20868.0
2022-10-05 13:10:00,68.8,68.84,68.78,68.84,23166.0,59.9463,59.9811,59.9289,59.9811,23166.0
2022-10-05 13:15:00,68.83,68.94,68.81,68.91,50911.0,59.9724,60.0683,59.955,60.0421,50911.0
2022-10-05 13:20:00,68.96,69.02,68.9,68.91,23565.0,60.0857,60.138,60.0334,60.0421,23565.0
2022-10-05 13:25:00,68.89,68.89,68.78,68.82,23693.0,60.0247,60.0247,59.9289,59.9637,23693.0
2022-10-05 13:30:00,68.8,68.83,68.73,68.76,28435.0,59.9463,59.9724,59.8853,59.9114,28435.0
2022-10-05 13:35:00,68.78,68.91,68.75,68.88,23545.0,59.9289,60.0421,59.9027,60.016,23545.0
2022-10-05 13:40:00,68.89,68.95,68.83,68.94,43584.0,60.0247,60.077,59.9724,60.0683,43584.0
2022-10-05 13:45:00,68.94,69.0,68.89,68.95,13951.0,60.0683,60.1205,60.0247,60.077,13951.0
2022-10-05 13:50:00,68.95,68.97,68.85,68.86,36055.0,60.077,60.0944,59.9898,59.9986,36055.0
2022-10-05 13:55:00,68.86,68.86,68.77,68.8,22536.0,59.9986,59.9986,59.9201,59.9463,22536.0
2022-10-05 14:00:00,68.8,68.96,68.78,68.91,21209.0,59.9463,60.0857,59.9289,60.0421,21209.0
2022-10-05 14:05:00,68.91,68.99,68.88,68.97,78796.0,60.0421,60.1118,60.016,60.0944,78796.0
2022-10-05 14:10:00,68.96,69.13,68.96,69.06,73454.0,60.0857,60.2338,60.0857,60.1728,73454.0
2022-10-05 14:15:00,69.06,69.21,69.05,69.18,29410.0,60.1728,60.3035,60.1641,60.2774,29410.0
2022-10-05 14:20:00,69.18,69.2,69.1,69.11,32380.0,60.2774,60.2948,60.2077,60.2164,32380.0
2022-10-05 14:25:00,69.1,69.13,69.0,69.1,27201.0,60.2077,60.2338,60.1205,60.2077,27201.0
2022-10-05 14:30:00,69.09,69.11,68.95,68.97,26282.0,60.199,60.2164,60.077,60.0944,26282.0
2022-10-05 14:35:00,68.98,69.11,68.97,69.09,23833.0,60.1031,60.2164,60.0944,60.199,23833.0
2022-10-05 14:40:00,69.08,69.1,69.02,69.09,16784.0,60.1902,60.2077,60.138,60.199,16784.0
2022-10-05 14:45:00,69.09,69.13,69.07,69.1,26127.0,60.199,60.2338,60.1815,60.2077,26127.0
2022-10-05 14:50:00,69.11,69.24,69.08,69.18,29043.0,60.2164,60.3297,60.1902,60.2774,29043.0
2022-10-05 14:55:00,69.19,69.23,69.13,69.16,21507.0,60.2861,60.3209,60.2338,60.26,21507.0
2022-10-05 15:00:00,69.18,69.35,69.18,69.34,29808.0,60.2774,60.4255,60.2774,60.4168,29808.0
2022-10-05 15:05:00,69.35,69.38,69.3,69.38,23158.0,60.4255,60.4516,60.3819,60.4516,23158.0
2022-10-05 15:10:00,69.37,69.48,69.31,69.48,26057.0,60.4429,60.5388,60.3906,60.5388,26057.0
2022-10-05 15:15:00,69.5,69.5,69.36,69.41,37255.0,60.5562,60.5562,60.4342,60.4778,37255.0
2022-10-05 15:20:00,69.39,69.45,69.35,69.42,69292.0,60.4604,60.5126,60.4255,60.4865,69292.0
2022-10-05 15:25:00,69.42,69.52,69.39,69.51,77658.0,60.4865,60.5736,60.4604,60.5649,77658.0
2022-10-05 15:30:00,69.5,69.58,69.41,69.41,69169.0,60.5562,60.6259,60.4778,60.4778,69169.0
2022-10-05 15:35:00,69.41,69.41,69.26,69.26,60757.0,60.4778,60.4778,60.3471,60.3471,60757.0
2022-10-05 15:40:00,69.25,69.25,69.06,69.19,63237.0,60.3384,60.3384,60.1728,60.2861,63237.0
2022-10-05 15:45:00,69.18,69.27,69.13,69.25,98779.0,60.2774,60.3558,60.2338,60.3384,98779.0
2022-10-05 15:50:00,69.25,69.25,68.93,68.98,126865.0,60.3384,60.3384,60.0596,60.1031,126865.0
2022-10-05 15:55:00,68.97,69.07,68.9,69.02,278920.0,60.0944,60.1815,60.0334,60.138,278920.0
2022-10-06 09:30:00,68.56,68.56,67.8,67.99,163813.0,59.7372,59.7372,59.075,59.2405,163813.0
2022-10-06 09:35:00,67.97,68.02,67.52,67.81,158464.0,59.2231,59.2667,58.831,59.0837,158464.0
2022-10-06 09:40:00,67.85,68.14,67.85,67.97,50419.0,59.1185,59.3712,59.1185,59.2231,50419.0
2022-10-06 09:45:00,67.95,68.09,67.71,67.81,95965.0,59.2057,59.3276,58.9965,59.0837,95965.0
2022-10-06 09:50:00,67.81,67.87,67.28,67.28,68750.0,59.0837,59.136,58.6219,58.6219,68750.0
2022-10-06 09:55:00,67.25,67.29,67.01,67.02,57808.0,58.5957,58.6306,58.3866,58.3953,57808.0
2022-10-06 10:00:00,67.0,67.03,66.79,66.96,69835.0,58.3779,58.4041,58.1949,58.3431,69835.0
2022-10-06 10:05:00,66.97,67.11,66.75,66.85,74641.0,58.3518,58.4738,58.1601,58.2472,74641.0
2022-10-06 10:10:00,66.85,67.03,66.73,66.9,231399.0,58.2472,58.4041,58.1427,58.2908,231399.0
2022-10-06 10:15:00,66.9,67.0,66.79,66.86,61462.0,58.2908,58.3779,58.1949,58.2559,61462.0
2022-10-06 10:20:00,66.87,67.04,66.84,66.97,58271.0,58.2646,58.4128,58.2385,58.3518,58271.0
2022-10-06 10:25:00,66.97,66.98,66.65,66.71,58678.0,58.3518,58.3605,58.073,58.1252,58678.0
2022-10-06 10:30:00,66.71,66.73,66.55,66.56,82524.0,58.1252,58.1427,57.9858,57.9945,82524.0
2022-10-06 10:35:00,66.56,66.7,66.55,66.64,62770.0,57.9945,58.1165,57.9858,58.0642,62770.0
2022-10-06 10:40:00,66.63,66.74,66.59,66.69,37008.0,58.0555,58.1514,58.0207,58.1078,37008.0
2022-10-06 10:45:00,66.7,66.95,66.61,66.93,62563.0,58.1165,58.3344,58.0381,58.3169,62563.0
2022-10-06 10:50:00,66.93,67.0,66.73,66.81,37888.0,58.3169,58.3779,58.1427,58.2124,37888.0
2022-10-06 10:55:00,66.81,66.99,66.78,66.98,71612.0,58.2124,58.3692,58.1862,58.3605,71612.0
2022-10-06 11:00:00,66.99,67.08,66.83,66.86,29256.0,58.3692,58.4476,58.2298,58.2559,29256.0
2022-10-06 11:05:00,66.88,66.93,66.8,66.81,24391.0,58.2734,58.3169,58.2037,58.2124,24391.0
2022-10-06 11:10:00,66.82,66.93,66.78,66.85,31650.0,58.2211,58.3169,58.1862,58.2472,31650.0
2022-10-06 11:15:00,66.87,67.09,66.84,67.07,33355.0,58.2646,58.4563,58.2385,58.4389,33355.0
2022-10-06 11:20:00,67.05,67.05,66.91,67.01,30686.0,58.4215,58.4215,58.2995,58.3866,30686.0
2022-10-06 11:25:00,67.0,67.04,66.91,66.99,23791.0,58.3779,58.4128,58.2995,58.3692,23791.0
2022-10-06 11:30:00,66.99,66.99,66.73,66.75,30478.0,58.3692,58.3692,58.1427,58.1601,30478.0
2022-10-06 11:35:00,66.75,66.86,66.64,66.67,32016.0,58.1601,58.2559,58.0642,58.0904,32016.0
2022-10-06 11:40:00,66.65,66.75,66.54,66.58,59242.0,58.073,58.1601,57.9771,58.012,59242.0
2022-10-06 11:45:00,66.59,66.61,66.52,66.54,153553.0,58.0207,58.0381,57.9597,57.9771,153553.0
2022-10-06 11:50:00,66.52,66.61,66.47,66.48,214293.0,57.9597,58.0381,57.9161,57.9248,214293.0
2022-10-06 11:55:00,66.48,66.54,66.21,66.24,54074.0,57.9248,57.9771,57.6896,57.7157,54074.0
2022-10-06 12:00:00,66.23,66.4,66.17,66.4,29712.0,57.707,57.8551,57.6547,57.8551,29712.0
2022-10-06 12:05:00,66.4,66.46,66.33,66.34,33398.0,57.8551,57.9074,57.7941,57.8029,33398.0
2022-10-06 12:10:00,66.34,66.37,66.2,66.21,30319.0,57.8029,57.829,57.6809,57.6896,30319.0
2022-10-06 12:15:00,66.22,66.28,66.17,66.28,29754.0,57.6983,57.7506,57.6547,57.7506,29754.0
2022-10-06 12:20:00,66.29,66.48,66.27,66.38,56734.0,57.7593,57.9248,57.7419,57.8377,56734.0
2022-10-06 12:25:00,66.37,66.49,66.36,66.48,40382.0,57.829,57.9335,57.8203,57.9248,40382.0
2022-10-06 12:30:00,66.48,66.5,66.4,66.44,35422.0,57.9248,57.9423,57.8551,57.89,35422.0
2022-10-06 12:35:00,66.43,66.5,66.4,66.44,78546.0,57.8813,57.9423,57.8551,57.89,78546.0
2022-10-06 12:40:00,66.44,66.5,66.41,66.48,70365.0,57.89,57.9423,57.8638,57.9248,70365.0
2022-10-06 12:45:00,66.48,66.48,66.41,66.48,79815.0,57.9248,57.9248,57.8638,57.9248,79815.0
2022-10-06 12:50:00,66.48,66.49,66.4,66.41,54261.0,57.9248,57.9335,57.8551,57.8638,54261.0
2022-10-06 12:55:00,66.42,66.46,66.35,66.45,50531.0,57.8726,57.9074,57.8116,57.8987,50531.0
2022-10-06 13:00:00,66.46,66.47,66.26,66.28,64223.0,57.9074,57.9161,57.7331,57.7506,64223.0
2022-10-06 13:05:00,66.28,66.29,66.19,66.19,24782.0,57.7506,57.7593,57.6722,57.6722,24782.0
2022-10-06 13:10:00,66.19,66.39,66.18,66.38,45970.0,57.6722,57.8464,57.6634,57.8377,45970.0
2022-10-06 13:15:00,66.37,66.44,66.35,66.36,38847.0,57.829,57.89,57.8116,57.8203,38847.0
2022-10-06 13:20:00,66.35,66.5,66.34,66.47,43810.0,57.8116,57.9423,57.8029,57.9161,43810.0
2022-10-06 13:25:00,66.46,66.48,66.33,66.42,25201.0,57.9074,57.9248,57.7941,57.8726,25201.0
2022-10-06 13:30:00,66.41,66.42,66.28,66.34,30634.0,57.8638,57.8726,57.7506,57.8029,30634.0
2022-10-06 13:35:00,66.35,66.41,66.22,66.23,28767.0,57.8116,57.8638,57.6983,57.707,28767.0
2022-10-06 13:40:00,66.23,66.3,66.22,66.26,19831.0,57.707,57.768,57.6983,57.7331,19831.0
2022-10-06 13:45:00,66.26,66.3,66.22,66.26,105766.0,57.7331,57.768,57.6983,57.7331,105766.0
2022-10-06 13:50:00,66.24,66.32,66.23,66.23,24597.0,57.7157,57.7854,57.707,57.707,24597.0
2022-10-06 13:55:00,66.23,66.23,66.16,66.17,20646.0,57.707,57.707,57.646,57.6547,20646.0
2022-10-06 14:00:00,66.17,66.21,66.04,66.07,40233.0,57.6547,57.6896,57.5415,57.5676,40233.0
2022-10-06 14:05:00,66.06,66.07,65.87,65.9,27887.0,57.5589,57.5676,57.3933,57.4195,27887.0
2022-10-06 14:10:00,65.92,66.04,65.91,65.97,48203.0,57.4369,57.5415,57.4282,57.4805,48203.0
2022-10-06 14:15:00,65.96,65.99,65.82,65.83,26676.0,57.4718,57.4979,57.3498,57.3585,26676.0
2022-10-06 14:20:00,65.82,65.92,65.82,65.89,27036.0,57.3498,57.4369,57.3498,57.4108,27036.0
2022-10-06 14:25:00,65.9,66.04,65.88,66.02,56794.0,57.4195,57.5415,57.402,57.524,56794.0
2022-10-06 14:30:00,66.03,66.18,66.03,66.12,29443.0,57.5327,57.6634,57.5327,57.6112,29443.0
2022-10-06 14:35:00,66.13,66.25,66.12,66.15,23746.0,57.6199,57.7244,57.6112,57.6373,23746.0
2022-10-06 14:40:00,66.14,66.15,66.01,66.01,40694.0,57.6286,57.6373,57.5153,57.5153,40694.0
2022-10-06 14:45:00,66.0,66.02,65.92,65.92,32014.0,57.5066,57.524,57.4369,57.4369,32014.0
2022-10-06 14:50:00,65.91,66.08,65.88,66.08,113489.0,57.4282,57.5763,57.402,57.5763,113489.0
2022-10-06 14:55:00,66.08,66.15,66.01,66.03,26683.0,57.5763,57.6373,57.5153,57.5327,26683.0
2022-10-06 15:00:00,66.03,66.11,66.0,66.1,36925.0,57.5327,57.6024,57.5066,57.5937,36925.0
2022-10-06 15:05:00,66.09,66.12,66.0,66.11,65098.0,57.585,57.6112,57.5066,57.6024,65098.0
2022-10-06 15:10:00,66.13,66.16,66.02,66.14,45421.0,57.6199,57.646,57.524,57.6286,45421.0
2022-10-06 15:15:00,66.14,66.22,66.11,66.18,40657.0,57.6286,57.6983,57.6024,57.6634,40657.0
2022-10-06 15:20:00,66.18,66.38,66.15,66.26,44432.0,57.6634,57.8377,57.6373,57.7331,44432.0
2022-10-06 15:25:00,66.26,66.29,66.18,66.27,43838.0,57.7331,57.7593,57.6634,57.7419,43838.0
2022-10-06 15:30:00,66.27,66.3,66.12,66.16,81896.0,57.7419,57.768,57.6112,57.646,81896.0
2022-10-06 15:35:00,66.17,66.17,65.95,66.0,60476.0,57.6547,57.6547,57.463,57.5066,60476.0
2022-10-06 15:40:00,66.0,66.08,65.94,66.02,75557.0,57.5066,57.5763,57.4543,57.524,75557.0
2022-10-06 15:45:00,66.02,66.08,65.95,66.06,139562.0,57.524,57.5763,57.463,57.5589,139562.0
2022-10-06 15:50:00,66.04,66.12,65.95,66.1,209033.0,57.5415,57.6112,57.463,57.5937,209033.0
2022-10-06 15:55:00,66.09,66.09,65.89,65.96,415776.0,57.585,57.585,57.4108,57.4718,415776.0
2022-10-07 09:30:00,65.84,66.17,65.3,65.62,82762.0,57.3672,57.6547,56.8967,57.1755,82762.0
2022-10-07 09:35:00,65.64,65.73,65.48,65.65,31609.0,57.1929,57.2714,57.0535,57.2016,31609.0
2022-10-07 09:40:00,65.65,65.74,65.18,65.19,43431.0,57.2016,57.2801,56.7921,56.8008,43431.0
2022-10-07 09:45:00,65.22,65.36,65.19,65.31,21425.0,56.827,56.949,56.8008,56.9054,21425.0
2022-10-07 09:50:00,65.3,65.52,65.16,65.16,33019.0,56.8967,57.0884,56.7747,56.7747,33019.0
2022-10-07 09:55:00,65.14,65.28,65.05,65.26,52230.0,56.7573,56.8793,56.6789,56.8618,52230.0
2022-10-07 10:00:00,65.25,65.27,64.95,65.04,67325.0,56.8531,56.8705,56.5917,56.6701,67325.0
2022-10-07 10:05:00,64.99,65.11,64.99,65.04,23122.0,56.6266,56.7311,56.6266,56.6701,23122.0
2022-10-07 10:10:00,65.03,65.23,65.01,65.11,16383.0,56.6614,56.8357,56.644,56.7311,16383.0
2022-10-07 10:15:00,65.1,65.16,64.98,65.09,17944.0,56.7224,56.7747,56.6179,56.7137,17944.0
2022-10-07 10:20:00,65.1,65.25,65.09,65.17,25057.0,56.7224,56.8531,56.7137,56.7834,25057.0
2022-10-07 10:25:00,65.19,65.2,65.03,65.03,28291.0,56.8008,56.8096,56.6614,56.6614,28291.0
2022-10-07 10:30:00,65.02,65.03,64.84,64.89,23881.0,56.6527,56.6614,56.4959,56.5394,23881.0
2022-10-07 10:35:00,64.89,64.95,64.81,64.92,21122.0,56.5394,56.5917,56.4697,56.5656,21122.0
2022-10-07 10:40:00,64.91,65.05,64.87,65.05,22084.0,56.5569,56.6789,56.522,56.6789,22084.0
2022-10-07 10:45:00,65.07,65.18,65.06,65.11,17524.0,56.6963,56.7921,56.6876,56.7311,17524.0
2022-10-07 10:50:00,65.09,65.19,65.02,65.18,15894.0,56.7137,56.8008,56.6527,56.7921,15894.0
2022-10-07 10:55:00,65.19,65.19,65.09,65.19,17771.0,56.8008,56.8008,56.7137,56.8008,17771.0
2022-10-07 11:00:00,65.19,65.25,65.06,65.2,12523.0,56.8008,56.8531,56.6876,56.8096,12523.0
2022-10-07 11:05:00,65.2,65.24,65.06,65.1,13253.0,56.8096,56.8444,56.6876,56.7224,13253.0
2022-10-07 11:10:00,65.1,65.22,65.09,65.14,24941.0,56.7224,56.827,56.7137,56.7573,24941.0
2022-10-07 11:15:00,65.14,65.2,65.07,65.07,32300.0,56.7573,56.8096,56.6963,56.6963,32300.0
2022-10-07 11:20:00,65.07,65.15,64.97,65.12,18432.0,56.6963,56.766,56.6092,56.7399,18432.0
2022-10-07 11:25:00,65.13,65.15,65.01,65.02,27963.0,56.7486,56.766,56.644,56.6527,27963.0
2022-10-07 11:30:00,65.02,65.04,64.86,64.92,13460.0,56.6527,56.6701,56.5133,56.5656,13460.0
2022-10-07 11:35:00,64.93,65.01,64.9,64.96,11506.0,56.5743,56.644,56.5482,56.6004,11506.0
2022-10-07 11:40:00,64.97,65.0,64.9,65.0,30622.0,56.6092,56.6353,56.5482,56.6353,30622.0
2022-10-07 11:45:00,65.01,65.11,64.91,64.93,95142.0,56.644,56.7311,56.5569,56.5743,95142.0
2022-10-07 11:50:00,64.94,64.98,64.81,64.83,24906.0,56.583,56.6179,56.4697,56.4872,24906.0
2022-10-07 11:55:00,64.82,64.91,64.79,64.81,46342.0,56.4785,56.5569,56.4523,56.4697,46342.0
2022-10-07 12:00:00,64.8,64.81,64.7,64.75,41793.0,56.461,56.4697,56.3739,56.4175,41793.0
2022-10-07 12:05:00,64.73,64.8,64.7,64.72,58561.0,56.4,56.461,56.3739,56.3913,58561.0
2022-10-07 12:10:00,64.73,64.84,64.7,64.73,15755.0,56.4,56.4959,56.3739,56.4,15755.0
2022-10-07 12:15:00,64.73,64.89,64.73,64.81,56482.0,56.4,56.5394,56.4,56.4697,56482.0
2022-10-07 12:20:00,64.82,64.85,64.71,64.73,16068.0,56.4785,56.5046,56.3826,56.4,16068.0
2022-10-07 12:25:00,64.72,64.8,64.72,64.76,15944.0,56.3913,56.461,56.3913,56.4262,15944.0
2022-10-07 12:30:00,64.75,64.8,64.72,64.77,17650.0,56.4175,56.461,56.3913,56.4349,17650.0
2022-10-07 12:35:00,64.75,64.76,64.68,64.71,16437.0,56.4175,56.4262,56.3565,56.3826,16437.0
2022-10-07 12:40:00,64.7,64.72,64.62,64.63,12828.0,56.3739,56.3913,56.3042,56.3129,12828.0
2022-10-07 12:45:00,64.63,64.67,64.59,64.66,21282.0,56.3129,56.3478,56.2781,56.339,21282.0
2022-10-07 12:50:00,64.64,64.65,64.54,64.56,13489.0,56.3216,56.3303,56.2345,56.2519,13489.0
2022-10-07 12:55:00,64.57,64.58,64.49,64.51,29952.0,56.2606,56.2693,56.1909,56.2084,29952.0
2022-10-07 13:00:00,64.5,64.5,64.4,64.44,9890.0,56.1996,56.1996,56.1125,56.1474,9890.0
2022-10-07 13:05:00,64.45,64.46,64.33,64.34,16224.0,56.1561,56.1648,56.0515,56.0602,16224.0
2022-10-07 13:10:00,64.35,64.36,64.29,64.35,22767.0,56.0689,56.0777,56.0167,56.0689,22767.0
2022-10-07 13:15:00,64.36,64.54,64.34,64.53,11442.0,56.0777,56.2345,56.0602,56.2258,11442.0
2022-10-07 13:20:00,64.51,64.52,64.34,64.39,29358.0,56.2084,56.2171,56.0602,56.1038,29358.0
2022-10-07 13:25:00,64.39,64.56,64.38,64.47,24621.0,56.1038,56.2519,56.0951,56.1735,24621.0
2022-10-07 13:30:00,64.48,64.48,64.28,64.3,41384.0,56.1822,56.1822,56.0079,56.0254,41384.0
2022-10-07 13:35:00,64.29,64.33,64.26,64.28,21866.0,56.0167,56.0515,55.9905,56.0079,21866.0
2022-10-07 13:40:00,64.3,64.35,64.28,64.33,28038.0,56.0254,56.0689,56.0079,56.0515,28038.0
2022-10-07 13:45:00,64.34,64.37,64.2,64.2,22013.0,56.0602,56.0864,55.9382,55.9382,22013.0
2022-10-07 13:50:00,64.21,64.32,64.21,64.31,20496.0,55.947,56.0428,55.947,56.0341,20496.0
2022-10-07 13:55:00,64.31,64.37,64.3,64.3,49075.0,56.0341,56.0864,56.0254,56.0254,49075.0
2022-10-07 14:00:00,64.3,64.45,64.3,64.39,16753.0,56.0254,56.1561,56.0254,56.1038,16753.0
2022-10-07 14:05:00,64.39,64.5,64.39,64.48,29070.0,56.1038,56.1996,56.1038,56.1822,29070.0
2022-10-07 14:10:00,64.46,64.52,64.4,64.51,38852.0,56.1648,56.2171,56.1125,56.2084,38852.0
2022-10-07 14:15:00,64.52,64.62,64.41,64.41,42428.0,56.2171,56.3042,56.1212,56.1212,42428.0
2022-10-07 14:20:00,64.41,64.44,64.35,64.37,21042.0,56.1212,56.1474,56.0689,56.0864,21042.0
2022-10-07 14:25:00,64.39,64.45,64.36,64.41,28868.0,56.1038,56.1561,56.0777,56.1212,28868.0
2022-10-07 14:30:00,64.4,64.4,64.31,64.36,32762.0,56.1125,56.1125,56.0341,56.0777,32762.0
2022-10-07 14:35:00,64.36,64.37,64.23,64.25,32528.0,56.0777,56.0864,55.9644,55.9818,32528.0
2022-10-07 14:40:00,64.25,64.31,64.21,64.3,48707.0,55.9818,56.0341,55.947,56.0254,48707.0
2022-10-07 14:45:00,64.3,64.36,64.28,64.36,36516.0,56.0254,56.0777,56.0079,56.0777,36516.0
2022-10-07 14:50:00,64.37,64.43,64.36,64.43,18427.0,56.0864,56.1386,56.0777,56.1386,18427.0
2022-10-07 14:55:00,64.42,64.48,64.36,64.39,26748.0,56.1299,56.1822,56.0777,56.1038,26748.0
2022-10-07 15:00:00,64.39,64.48,64.39,64.45,21445.0,56.1038,56.1822,56.1038,56.1561,21445.0
2022-10-07 15:05:00,64.45,64.45,64.21,64.21,43514.0,56.1561,56.1561,55.947,55.947,43514.0
2022-10-07 15:10:00,64.2,64.29,64.2,64.23,37372.0,55.9382,56.0167,55.9382,55.9644,37372.0
2022-10-07 15:15:00,64.25,64.29,64.24,64.29,32801.0,55.9818,56.0167,55.9731,56.0167,32801.0
2022-10-07 15:20:00,64.28,64.31,64.26,64.3,36870.0,56.0079,56.0341,55.9905,56.0254,36870.0
2022-10-07 15:25:00,64.3,64.31,64.19,64.22,36237.0,56.0254,56.0341,55.9295,55.9557,36237.0
2022-10-07 15:30:00,64.22,64.22,64.08,64.12,58756.0,55.9557,55.9557,55.8337,55.8685,58756.0
2022-10-07 15:35:00,64.12,64.15,64.04,64.15,102482.0,55.8685,55.8947,55.7988,55.8947,102482.0
2022-10-07 15:40:00,64.14,64.3,64.09,64.23,115338.0,55.886,56.0254,55.8424,55.9644,115338.0
2022-10-07 15:45:00,64.23,64.26,64.15,64.17,161583.0,55.9644,55.9905,55.8947,55.9121,161583.0
2022-10-07 15:50:00,64.17,64.37,64.17,64.35,251866.0,55.9121,56.0864,55.9121,56.0689,251866.0
2022-10-07 15:55:00,64.36,64.46,64.21,64.41,381376.0,56.0777,56.1648,55.947,56.1212,381376.0
2022-10-10 09:30:00,64.4,65.05,64.16,65.0,66955.0,56.1125,56.6789,55.9034,56.6353,66955.0
2022-10-10 09:35:00,65.0,65.37,64.99,65.23,30803.0,56.6353,56.9577,56.6266,56.8357,30803.0
2022-10-10 09:40:00,65.22,65.27,64.6,64.84,38168.0,56.827,56.8705,56.2868,56.4959,38168.0
2022-10-10 09:45:00,64.84,64.9,64.76,64.88,31334.0,56.4959,56.5482,56.4262,56.5307,31334.0
2022-10-10 09:50:00,64.89,65.04,64.76,64.82,39572.0,56.5394,56.6701,56.4262,56.4785,39572.0
2022-10-10 09:55:00,64.83,64.99,64.79,64.84,29213.0,56.4872,56.6266,56.4523,56.4959,29213.0
2022-10-10 10:00:00,64.86,64.89,64.72,64.88,40334.0,56.5133,56.5394,56.3913,56.5307,40334.0
2022-10-10 10:05:00,64.87,64.91,64.61,64.67,62208.0,56.522,56.5569,56.2955,56.3478,62208.0
2022-10-10 10:10:00,64.67,64.78,64.54,64.6,41847.0,56.3478,56.4436,56.2345,56.2868,41847.0
2022-10-10 10:15:00,64.62,64.85,64.6,64.85,37064.0,56.3042,56.5046,56.2868,56.5046,37064.0
2022-10-10 10:20:00,64.84,65.03,64.84,65.01,35800.0,56.4959,56.6614,56.4959,56.644,35800.0
2022-10-10 10:25:00,65.0,65.24,64.94,65.13,48684.0,56.6353,56.8444,56.583,56.7486,48684.0
2022-10-10 10:30:00,65.12,65.12,64.84,64.93,37720.0,56.7399,56.7399,56.4959,56.5743,37720.0
2022-10-10 10:35:00,64.93,65.01,64.72,64.74,37703.0,56.5743,56.644,56.3913,56.4088,37703.0
2022-10-10 10:40:00,64.74,64.8,64.65,64.68,15504.0,56.4088,56.461,56.3303,56.3565,15504.0
2022-10-10 10:45:00,64.66,64.73,64.59,64.6,24360.0,56.339,56.4,56.2781,56.2868,24360.0
2022-10-10 10:50:00,64.59,64.68,64.57,64.65,92854.0,56.2781,56.3565,56.2606,56.3303,92854.0
2022-10-10 10:55:00,64.64,64.92,64.61,64.87,127612.0,56.3216,56.5656,56.2955,56.522,127612.0
2022-10-10 11:00:00,64.86,64.97,64.81,64.86,43547.0,56.5133,56.6092,56.4697,56.5133,43547.0
2022-10-10 11:05:00,64.84,64.95,64.81,64.81,12790.0,56.4959,56.5917,56.4697,56.4697,12790.0
2022-10-10 11:10:00,64.81,65.0,64.78,64.95,19683.0,56.4697,56.6353,56.4436,56.5917,19683.0
2022-10-10 11:15:00,64.93,65.01,64.86,64.92,18282.0,56.5743,56.644,56.5133,56.5656,18282.0
2022-10-10 11:20:00,64.92,65.17,64.9,65.14,12680.0,56.5656,56.7834,56.5482,56.7573,12680.0
2022-10-10 11:25:00,65.13,65.15,65.06,65.15,29573.0,56.7486,56.766,56.6876,56.766,29573.0
2022-10-10 11:30:00,65.13,65.15,65.03,65.14,25557.0,56.7486,56.766,56.6614,56.7573,25557.0
2022-10-10 11:35:00,65.13,65.15,65.07,65.09,22994.0,56.7486,56.766,56.6963,56.7137,22994.0
2022-10-10 11:40:00,65.07,65.16,65.03,65.11,31822.0,56.6963,56.7747,56.6614,56.7311,31822.0
2022-10-10 11:45:00,65.11,65.17,65.02,65.03,26657.0,56.7311,56.7834,56.6527,56.6614,26657.0
2022-10-10 11:50:00,65.03,65.15,65.02,65.1,17068.0,56.6614,56.766,56.6527,56.7224,17068.0
2022-10-10 11:55:00,65.1,65.13,64.96,64.97,26296.0,56.7224,56.7486,56.6004,56.6092,26296.0
2022-10-10 12:00:00,64.95,64.99,64.95,64.95,23077.0,56.5917,56.6266,56.5917,56.5917,23077.0
2022-10-10 12:05:00,64.95,65.0,64.86,64.86,13228.0,56.5917,56.6353,56.5133,56.5133,13228.0
2022-10-10 12:10:00,64.86,64.89,64.8,64.84,14429.0,56.5133,56.5394,56.461,56.4959,14429.0
2022-10-10 12:15:00,64.84,64.9,64.76,64.77,28902.0,56.4959,56.5482,56.4262,56.4349,28902.0
2022-10-10 12:20:00,64.75,64.82,64.68,64.81,40575.0,56.4175,56.4785,56.3565,56.4697,40575.0
2022-10-10 12:25:00,64.83,64.85,64.74,64.79,11279.0,56.4872,56.5046,56.4088,56.4523,11279.0
2022-10-10 12:30:00,64.79,64.85,64.78,64.81,8211.0,56.4523,56.5046,56.4436,56.4697,8211.0
2022-10-10 12:35:00,64.83,64.95,64.83,64.94,10799.0,56.4872,56.5917,56.4872,56.583,10799.0
2022-10-10 12:40:00,64.94,64.96,64.9,64.96,9462.0,56.583,56.6004,56.5482,56.6004,9462.0
2022-10-10 12:45:00,64.95,65.0,64.93,64.97,33204.0,56.5917,56.6353,56.5743,56.6092,33204.0
2022-10-10 12:50:00,64.95,64.95,64.78,64.84,17844.0,56.5917,56.5917,56.4436,56.4959,17844.0
2022-10-10 12:55:00,64.84,64.85,64.78,64.82,20639.0,56.4959,56.5046,56.4436,56.4785,20639.0
2022-10-10 13:00:00,64.82,64.87,64.78,64.86,12267.0,56.4785,56.522,56.4436,56.5133,12267.0
2022-10-10 13:05:00,64.87,64.9,64.86,64.89,7869.0,56.522,56.5482,56.5133,56.5394,7869.0
2022-10-10 13:10:00,64.87,64.95,64.83,64.95,23407.0,56.522,56.5917,56.4872,56.5917,23407.0
2022-10-10 13:15:00,64.93,64.96,64.84,64.87,9078.0,56.5743,56.6004,56.4959,56.522,9078.0
2022-10-10 13:20:00,64.86,64.95,64.86,64.88,43938.0,56.5133,56.5917,56.5133,56.5307,43938.0
2022-10-10 13:25:00,64.87,64.92,64.85,64.91,13262.0,56.522,56.5656,56.5046,56.5569,13262.0
2022-10-10 13:30:00,64.91,64.93,64.83,64.88,22361.0,56.5569,56.5743,56.4872,56.5307,22361.0
2022-10-10 13:35:00,64.88,64.88,64.79,64.81,19275.0,56.5307,56.5307,56.4523,56.4697,19275.0
2022-10-10 13:40:00,64.82,64.83,64.74,64.75,10555.0,56.4785,56.4872,56.4088,56.4175,10555.0
2022-10-10 13:45:00,64.73,64.99,64.73,64.95,37670.0,56.4,56.6266,56.4,56.5917,37670.0
2022-10-10 13:50:00,64.95,65.0,64.93,64.97,28317.0,56.5917,56.6353,56.5743,56.6092,28317.0
2022-10-10 13:55:00,64.97,64.98,64.88,64.89,30626.0,56.6092,56.6179,56.5307,56.5394,30626.0
2022-10-10 14:00:00,64.91,64.93,64.86,64.89,17645.0,56.5569,56.5743,56.5133,56.5394,17645.0
2022-10-10 14:05:00,64.89,64.9,64.82,64.89,38542.0,56.5394,56.5482,56.4785,56.5394,38542.0
2022-10-10 14:10:00,64.88,64.92,64.85,64.86,23784.0,56.5307,56.5656,56.5046,56.5133,23784.0
2022-10-10 14:15:00,64.86,64.89,64.78,64.8,15355.0,56.5133,56.5394,56.4436,56.461,15355.0
2022-10-10 14:20:00,64.81,64.83,64.76,64.78,9915.0,56.4697,56.4872,56.4262,56.4436,9915.0
2022-10-10 14:25:00,64.78,64.8,64.75,64.79,9514.0,56.4436,56.461,56.4175,56.4523,9514.0
2022-10-10 14:30:00,64.79,64.89,64.77,64.85,12542.0,56.4523,56.5394,56.4349,56.5046,12542.0
2022-10-10 14:35:00,64.85,64.88,64.81,64.84,15793.0,56.5046,56.5307,56.4697,56.4959,15793.0
2022-10-10 14:40:00,64.84,64.88,64.78,64.79,22419.0,56.4959,56.5307,56.4436,56.4523,22419.0
2022-10-10 14:45:00,64.81,64.83,64.69,64.69,35993.0,56.4697,56.4872,56.3652,56.3652,35993.0
2022-10-10 14:50:00,64.7,64.75,64.67,64.7,14657.0,56.3739,56.4175,56.3478,56.3739,14657.0
2022-10-10 14:55:00,64.73,64.73,64.62,64.64,24371.0,56.4,56.4,56.3042,56.3216,24371.0
2022-10-10 15:00:00,64.63,64.68,64.55,64.6,23176.0,56.3129,56.3565,56.2432,56.2868,23176.0
2022-10-10 15:05:00,64.61,64.64,64.52,64.64,14461.0,56.2955,56.3216,56.2171,56.3216,14461.0
2022-10-10 15:10:00,64.64,64.76,64.61,64.75,29188.0,56.3216,56.4262,56.2955,56.4175,29188.0
2022-10-10 15:15:00,64.76,64.79,64.65,64.7,71713.0,56.4262,56.4523,56.3303,56.3739,71713.0
2022-10-10 15:20:00,64.73,64.78,64.67,64.72,38321.0,56.4,56.4436,56.3478,56.3913,38321.0
2022-10-10 15:25:00,64.72,64.72,64.58,64.59,29474.0,56.3913,56.3913,56.2693,56.2781,29474.0
2022-10-10 15:30:00,64.58,64.67,64.55,64.65,35181.0,56.2693,56.3478,56.2432,56.3303,35181.0
2022-10-10 15:35:00,64.65,64.78,64.61,64.74,52447.0,56.3303,56.4436,56.2955,56.4088,52447.0
2022-10-10 15:40:00,64.75,64.78,64.63,64.68,49489.0,56.4175,56.4436,56.3129,56.3565,49489.0
2022-10-10 15:45:00,64.66,64.7,64.59,64.64,73396.0,56.339,56.3739,56.2781,56.3216,73396.0
2022-10-10 15:50:00,64.64,64.7,64.55,64.66,158691.0,56.3216,56.3739,56.2432,56.339,158691.0
2022-10-10 15:55:00,64.66,64.66,64.5,64.51,221129.0,56.339,56.339,56.1996,56.2084,221129.0
2022-10-11 09:30:00,64.15,64.57,64.13,64.21,79615.0,55.8947,56.2606,55.8773,55.947,79615.0
2022-10-11 09:35:00,64.19,64.23,63.93,64.19,31898.0,55.9295,55.9644,55.703,55.9295,31898.0
2022-10-11 09:40:00,64.19,64.43,64.13,64.32,34267.0,55.9295,56.1386,55.8773,56.0428,34267.0
2022-10-11 09:45:00,64.33,64.39,63.89,64.17,33502.0,56.0515,56.1038,55.6681,55.9121,33502.0
2022-10-11 09:50:00,64.17,64.34,64.16,64.28,8304.0,55.9121,56.0602,55.9034,56.0079,8304.0
2022-10-11 09:55:00,64.36,64.51,64.35,64.46,17652.0,56.0777,56.2084,56.0689,56.1648,17652.0
2022-10-11 10:00:00,64.48,64.61,64.39,64.61,19880.0,56.1822,56.2955,56.1038,56.2955,19880.0
2022-10-11 10:05:00,64.63,64.71,64.55,64.55,16234.0,56.3129,56.3826,56.2432,56.2432,16234.0
2022-10-11 10:10:00,64.55,64.61,64.37,64.59,19607.0,56.2432,56.2955,56.0864,56.2781,19607.0
2022-10-11 10:15:00,64.57,64.61,64.49,64.54,11338.0,56.2606,56.2955,56.1909,56.2345,11338.0
2022-10-11 10:20:00,64.55,64.63,64.41,64.42,14078.0,56.2432,56.3129,56.1212,56.1299,14078.0
2022-10-11 10:25:00,64.4,64.54,64.36,64.44,11688.0,56.1125,56.2345,56.0777,56.1474,11688.0
2022-10-11 10:30:00,64.45,64.46,64.31,64.38,20846.0,56.1561,56.1648,56.0341,56.0951,20846.0
2022-10-11 10:35:00,64.38,64.64,64.38,64.63,20561.0,56.0951,56.3216,56.0951,56.3129,20561.0
2022-10-11 10:40:00,64.63,64.77,64.54,64.76,25712.0,56.3129,56.4349,56.2345,56.4262,25712.0
2022-10-11 10:45:00,64.76,64.79,64.7,64.73,17135.0,56.4262,56.4523,56.3739,56.4,17135.0
2022-10-11 10:50:00,64.75,64.77,64.68,64.75,16924.0,56.4175,56.4349,56.3565,56.4175,16924.0
2022-10-11 10:55:00,64.76,64.77,64.64,64.66,25780.0,56.4262,56.4349,56.3216,56.339,25780.0
2022-10-11 11:00:00,64.66,64.89,64.56,64.87,39076.0,56.339,56.5394,56.2519,56.522,39076.0
2022-10-11 11:05:00,64.85,64.86,64.74,64.78,14429.0,56.5046,56.5133,56.4088,56.4436,14429.0
2022-10-11 11:10:00,64.79,64.81,64.74,64.81,18720.0,56.4523,56.4697,56.4088,56.4697,18720.0
2022-10-11 11:15:00,64.79,64.89,64.74,64.84,27418.0,56.4523,56.5394,56.4088,56.4959,27418.0
2022-10-11 11:20:00,64.81,64.86,64.72,64.82,39158.0,56.4697,56.5133,56.3913,56.4785,39158.0
2022-10-11 11:25:00,64.82,64.82,64.65,64.7,14660.0,56.4785,56.4785,56.3303,56.3739,14660.0
2022-10-11 11:30:00,64.7,64.74,64.62,64.67,20979.0,56.3739,56.4088,56.3042,56.3478,20979.0
2022-10-11 11:35:00,64.67,64.74,64.59,64.7,39104.0,56.3478,56.4088,56.2781,56.3739,39104.0
2022-10-11 11:40:00,64.71,64.88,64.68,64.86,19962.0,56.3826,56.5307,56.3565,56.5133,19962.0
2022-10-11 11:45:00,64.86,64.91,64.79,64.83,17151.0,56.5133,56.5569,56.4523,56.4872,17151.0
2022-10-11 11:50:00,64.84,64.89,64.81,64.84,14704.0,56.4959,56.5394,56.4697,56.4959,14704.0
2022-10-11 11:55:00,64.85,64.92,64.82,64.87,30005.0,56.5046,56.5656,56.4785,56.522,30005.0
2022-10-11 12:00:00,64.87,64.88,64.74,64.79,31036.0,56.522,56.5307,56.4088,56.4523,31036.0
2022-10-11 12:05:00,64.79,64.82,64.66,64.72,21619.0,56.4523,56.4785,56.339,56.3913,21619.0
2022-10-11 12:10:00,64.78,64.78,64.72,64.74,12752.0,56.4436,56.4436,56.3913,56.4088,12752.0
2022-10-11 12:15:00,64.72,64.83,64.69,64.83,29667.0,56.3913,56.4872,56.3652,56.4872,29667.0
2022-10-11 12:20:00,64.84,64.91,64.81,64.91,21668.0,56.4959,56.5569,56.4697,56.5569,21668.0
2022-10-11 12:25:00,64.92,64.92,64.81,64.84,13634.0,56.5656,56.5656,56.4697,56.4959,13634.0
2022-10-11 12:30:00,64.85,64.92,64.85,64.92,11744.0,56.5046,56.5656,56.5046,56.5656,11744.0
2022-10-11 12:35:00,64.92,64.92,64.82,64.86,12195.0,56.5656,56.5656,56.4785,56.5133,12195.0
2022-10-11 12:40:00,64.86,64.98,64.83,64.98,17857.0,56.5133,56.6179,56.4872,56.6179,17857.0
2022-10-11 12:45:00,64.96,65.02,64.92,64.97,20576.0,56.6004,56.6527,56.5656,56.6092,20576.0
2022-10-11 12:50:00,64.97,65.01,64.91,64.95,24950.0,56.6092,56.644,56.5569,56.5917,24950.0
2022-10-11 12:55:00,64.96,65.01,64.94,64.99,19068.0,56.6004,56.644,56.583,56.6266,19068.0
2022-10-11 13:00:00,64.99,65.1,64.99,65.07,15029.0,56.6266,56.7224,56.6266,56.6963,15029.0
2022-10-11 13:05:00,65.05,65.11,65.04,65.1,36069.0,56.6789,56.7311,56.6701,56.7224,36069.0
2022-10-11 13:10:00,65.11,65.16,65.1,65.13,21984.0,56.7311,56.7747,56.7224,56.7486,21984.0
2022-10-11 13:15:00,65.12,65.27,65.09,65.24,40986.0,56.7399,56.8705,56.7137,56.8444,40986.0
2022-10-11 13:20:00,65.24,65.38,65.23,65.38,16540.0,56.8444,56.9664,56.8357,56.9664,16540.0
2022-10-11 13:25:00,65.39,65.42,65.31,65.33,17928.0,56.9751,57.0012,56.9054,56.9228,17928.0
2022-10-11 13:30:00,65.35,65.38,65.27,65.34,24367.0,56.9403,56.9664,56.8705,56.9315,24367.0
2022-10-11 13:35:00,65.36,65.49,65.35,65.47,26966.0,56.949,57.0622,56.9403,57.0448,26966.0
2022-10-11 13:40:00,65.47,65.49,65.42,65.48,18755.0,57.0448,57.0622,57.0012,57.0535,18755.0
2022-10-11 13:45:00,65.47,65.51,65.42,65.44,41750.0,57.0448,57.0797,57.0012,57.0187,41750.0
2022-10-11 13:50:00,65.44,65.54,65.41,65.54,20132.0,57.0187,57.1058,56.9925,57.1058,20132.0
2022-10-11 13:55:00,65.53,65.6,65.51,65.53,28222.0,57.0971,57.1581,57.0797,57.0971,28222.0
2022-10-11 14:00:00,65.52,65.54,65.45,65.47,22274.0,57.0884,57.1058,57.0274,57.0448,22274.0
2022-10-11 14:05:00,65.47,65.5,65.34,65.36,17113.0,57.0448,57.0709,56.9315,56.949,17113.0
2022-10-11 14:10:00,65.34,65.37,65.3,65.36,21213.0,56.9315,56.9577,56.8967,56.949,21213.0
2022-10-11 14:15:00,65.35,65.36,65.25,65.26,16478.0,56.9403,56.949,56.8531,56.8618,16478.0
2022-10-11 14:20:00,65.25,65.35,65.25,65.34,17390.0,56.8531,56.9403,56.8531,56.9315,17390.0
2022-10-11 14:25:00,65.34,65.37,65.25,65.31,44183.0,56.9315,56.9577,56.8531,56.9054,44183.0
2022-10-11 14:30:00,65.31,65.44,65.3,65.43,30012.0,56.9054,57.0187,56.8967,57.01,30012.0
2022-10-11 14:35:00,65.42,65.5,65.36,65.5,27453.0,57.0012,57.0709,56.949,57.0709,27453.0
2022-10-11 14:40:00,65.51,65.51,65.28,65.28,31839.0,57.0797,57.0797,56.8793,56.8793,31839.0
2022-10-11 14:45:00,65.27,65.28,65.04,65.08,63440.0,56.8705,56.8793,56.6701,56.705,63440.0
2022-10-11 14:50:00,65.09,65.13,64.93,64.93,36039.0,56.7137,56.7486,56.5743,56.5743,36039.0
2022-10-11 14:55:00,64.91,64.91,64.71,64.76,26614.0,56.5569,56.5569,56.3826,56.4262,26614.0
2022-10-11 15:00:00,64.74,64.81,64.66,64.72,24711.0,56.4088,56.4697,56.339,56.3913,24711.0
2022-10-11 15:05:00,64.72,64.76,64.66,64.75,31384.0,56.3913,56.4262,56.339,56.4175,31384.0
2022-10-11 15:10:00,64.73,64.76,64.66,64.73,29364.0,56.4,56.4262,56.339,56.4,29364.0
2022-10-11 15:15:00,64.73,64.79,64.56,64.78,42390.0,56.4,56.4523,56.2519,56.4436,42390.0
2022-10-11 15:20:00,64.78,64.87,64.74,64.81,44558.0,56.4436,56.522,56.4088,56.4697,44558.0
2022-10-11 15:25:00,64.82,64.83,64.63,64.71,46570.0,56.4785,56.4872,56.3129,56.3826,46570.0
2022-10-11 15:30:00,64.72,64.75,64.62,64.7,48773.0,56.3913,56.4175,56.3042,56.3739,48773.0
2022-10-11 15:35:00,64.71,64.92,64.69,64.92,61534.0,56.3826,56.5656,56.3652,56.5656,61534.0
2022-10-11 15:40:00,64.92,64.93,64.82,64.89,99587.0,56.5656,56.5743,56.4785,56.5394,99587.0
2022-10-11 15:45:00,64.89,64.97,64.84,64.95,105581.0,56.5394,56.6092,56.4959,56.5917,105581.0
2022-10-11 15:50:00,64.94,64.94,64.79,64.84,164463.0,56.583,56.583,56.4523,56.4959,164463.0
2022-10-11 15:55:00,64.85,64.91,64.77,64.81,331860.0,56.5046,56.5569,56.4349,56.4697,331860.0
2022-10-12 09:30:00,64.71,64.72,64.29,64.4,47944.0,56.3826,56.3913,56.0167,56.1125,47944.0
2022-10-12 09:35:00,64.45,64.72,64.44,64.56,14608.0,56.1561,56.3913,56.1474,56.2519,14608.0
2022-10-12 09:40:00,64.53,64.67,64.42,64.59,26578.0,56.2258,56.3478,56.1299,56.2781,26578.0
2022-10-12 09:45:00,64.59,64.66,64.45,64.55,30416.0,56.2781,56.339,56.1561,56.2432,30416.0
2022-10-12 09:50:00,64.55,64.57,64.41,64.47,12054.0,56.2432,56.2606,56.1212,56.1735,12054.0
2022-10-12 09:55:00,64.46,64.64,64.42,64.42,15910.0,56.1648,56.3216,56.1299,56.1299,15910.0
2022-10-12 10:00:00,64.43,64.58,64.32,64.51,25873.0,56.1386,56.2693,56.0428,56.2084,25873.0
2022-10-12 10:05:00,64.52,64.63,64.46,64.62,15107.0,56.2171,56.3129,56.1648,56.3042,15107.0
2022-10-12 10:10:00,64.62,64.63,64.45,64.46,15238.0,56.3042,56.3129,56.1561,56.1648,15238.0
2022-10-12 10:15:00,64.46,64.56,64.45,64.52,12359.0,56.1648,56.2519,56.1561,56.2171,12359.0
2022-10-12 10:20:00,64.49,64.6,64.4,64.59,23022.0,56.1909,56.2868,56.1125,56.2781,23022.0
2022-10-12 10:25:00,64.6,64.74,64.54,64.67,21012.0,56.2868,56.4088,56.2345,56.3478,21012.0
2022-10-12 10:30:00,64.66,64.72,64.6,64.6,14417.0,56.339,56.3913,56.2868,56.2868,14417.0
2022-10-12 10:35:00,64.6,64.63,64.54,64.57,24966.0,56.2868,56.3129,56.2345,56.2606,24966.0
2022-10-12 10:40:00,64.55,64.66,64.54,64.59,22909.0,56.2432,56.339,56.2345,56.2781,22909.0
2022-10-12 10:45:00,64.59,64.74,64.55,64.72,19069.0,56.2781,56.4088,56.2432,56.3913,19069.0
2022-10-12 10:50:00,64.75,64.83,64.72,64.81,18886.0,56.4175,56.4872,56.3913,56.4697,18886.0
2022-10-12 10:55:00,64.81,64.81,64.51,64.52,146856.0,56.4697,56.4697,56.2084,56.2171,146856.0
2022-10-12 11:00:00,64.54,64.67,64.52,64.56,166620.0,56.2345,56.3478,56.2171,56.2519,166620.0
2022-10-12 11:05:00,64.55,64.59,64.47,64.5,50196.0,56.2432,56.2781,56.1735,56.1996,50196.0
2022-10-12 11:10:00,64.49,64.54,64.4,64.45,26924.0,56.1909,56.2345,56.1125,56.1561,26924.0
2022-10-12 11:15:00,64.44,64.45,64.29,64.38,32244.0,56.1474,56.1561,56.0167,56.0951,32244.0
2022-10-12 11:20:00,64.36,64.36,64.21,64.26,58889.0,56.0777,56.0777,55.947,55.9905,58889.0
2022-10-12 11:25:00,64.26,64.32,64.19,64.32,76928.0,55.9905,56.0428,55.9295,56.0428,76928.0
2022-10-12 11:30:00,64.33,64.4,64.25,64.39,249554.0,56.0515,56.1125,55.9818,56.1038,249554.0
2022-10-12 11:35:00,64.39,64.48,64.29,64.33,69019.0,56.1038,56.1822,56.0167,56.0515,69019.0
2022-10-12 11:40:00,64.33,64.41,64.25,64.33,36048.0,56.0515,56.1212,55.9818,56.0515,36048.0
2022-10-12 11:45:00,64.32,64.41,64.28,64.29,40784.0,56.0428,56.1212,56.0079,56.0167,40784.0
2022-10-12 11:50:00,64.3,64.39,64.27,64.28,53718.0,56.0254,56.1038,55.9992,56.0079,53718.0
2022-10-12 11:55:00,64.27,64.32,64.24,64.26,45611.0,55.9992,56.0428,55.9731,55.9905,45611.0
2022-10-12 12:00:00,64.25,64.29,64.19,64.24,18386.0,55.9818,56.0167,55.9295,55.9731,18386.0
2022-10-12 12:05:00,64.24,64.38,64.23,64.27,73700.0,55.9731,56.0951,55.9644,55.9992,73700.0
2022-10-12 12:10:00,64.27,64.3,64.16,64.2,22536.0,55.9992,56.0254,55.9034,55.9382,22536.0
2022-10-12 12:15:00,64.22,64.22,64.09,64.11,18400.0,55.9557,55.9557,55.8424,55.8598,18400.0
2022-10-12 12:20:00,64.1,64.13,64.01,64.03,17274.0,55.8511,55.8773,55.7727,55.7901,17274.0
2022-10-12 12:25:00,64.02,64.04,63.85,63.88,14639.0,55.7814,55.7988,55.6333,55.6594,14639.0
2022-10-12 12:30:00,63.9,63.91,63.79,63.8,13570.0,55.6768,55.6856,55.581,55.5897,13570.0
2022-10-12 12:35:00,63.79,63.82,63.53,63.54,94680.0,55.581,55.6071,55.3545,55.3632,94680.0
2022-10-12 12:40:00,63.52,63.6,63.52,63.55,42767.0,55.3458,55.4155,55.3458,55.3719,42767.0
2022-10-12 12:45:00,63.56,63.6,63.52,63.56,65814.0,55.3806,55.4155,55.3458,55.3806,65814.0
2022-10-12 12:50:00,63.56,63.58,63.49,63.52,43249.0,55.3806,55.398,55.3196,55.3458,43249.0
2022-10-12 12:55:00,63.51,63.59,63.47,63.55,65086.0,55.337,55.4067,55.3022,55.3719,65086.0
2022-10-12 13:00:00,63.55,63.55,63.35,63.36,23995.0,55.3719,55.3719,55.1976,55.2063,23995.0
2022-10-12 13:05:00,63.36,63.36,63.24,63.3,21174.0,55.2063,55.2063,55.1018,55.1541,21174.0
2022-10-12 13:10:00,63.3,63.37,63.27,63.36,11693.0,55.1541,55.2151,55.1279,55.2063,11693.0
2022-10-12 13:15:00,63.36,63.41,63.34,63.35,13742.0,55.2063,55.2499,55.1889,55.1976,13742.0
2022-10-12 13:20:00,63.35,63.37,63.32,63.37,14582.0,55.1976,55.2151,55.1715,55.2151,14582.0
2022-10-12 13:25:00,63.36,63.37,63.32,63.35,52289.0,55.2063,55.2151,55.1715,55.1976,52289.0
2022-10-12 13:30:00,63.34,63.34,63.17,63.25,31297.0,55.1889,55.1889,55.0408,55.1105,31297.0
2022-10-12 13:35:00,63.25,63.27,63.16,63.19,57699.0,55.1105,55.1279,55.0321,55.0582,57699.0
2022-10-12 13:40:00,63.18,63.23,63.16,63.18,23115.0,55.0495,55.0931,55.0321,55.0495,23115.0
2022-10-12 13:45:00,63.18,63.22,63.14,63.15,29454.0,55.0495,55.0844,55.0147,55.0234,29454.0
2022-10-12 13:50:00,63.14,63.19,63.11,63.15,30782.0,55.0147,55.0582,54.9885,55.0234,30782.0
2022-10-12 13:55:00,63.14,63.16,63.1,63.15,20619.0,55.0147,55.0321,54.9798,55.0234,20619.0
2022-10-12 14:00:00,63.15,63.25,63.09,63.11,52505.0,55.0234,55.1105,54.9711,54.9885,52505.0
2022-10-12 14:05:00,63.09,63.21,63.06,63.17,42646.0,54.9711,55.0756,54.9449,55.0408,42646.0
2022-10-12 14:10:00,63.15,63.34,63.12,63.28,44371.0,55.0234,55.1889,54.9972,55.1366,44371.0
2022-10-12 14:15:00,63.26,63.28,63.15,63.23,34561.0,55.1192,55.1366,55.0234,55.0931,34561.0
2022-10-12 14:20:00,63.22,63.25,63.16,63.18,79553.0,55.0844,55.1105,55.0321,55.0495,79553.0
2022-10-12 14:25:00,63.16,63.37,63.15,63.35,33128.0,55.0321,55.2151,55.0234,55.1976,33128.0
2022-10-12 14:30:00,63.36,63.37,63.06,63.12,99574.0,55.2063,55.2151,54.9449,54.9972,99574.0
2022-10-12 14:35:00,63.1,63.14,62.95,62.97,106622.0,54.9798,55.0147,54.8491,54.8665,106622.0
2022-10-12 14:40:00,62.96,62.96,62.82,62.85,79620.0,54.8578,54.8578,54.7358,54.762,79620.0
2022-10-12 14:45:00,62.84,62.85,62.67,62.69,72626.0,54.7533,54.762,54.6051,54.6226,72626.0
2022-10-12 14:50:00,62.68,62.75,62.65,62.72,156383.0,54.6138,54.6748,54.5877,54.6487,156383.0
2022-10-12 14:55:00,62.71,62.77,62.68,62.74,53176.0,54.64,54.6923,54.6138,54.6661,53176.0
2022-10-12 15:00:00,62.74,62.78,62.6,62.64,69482.0,54.6661,54.701,54.5441,54.579,69482.0
2022-10-12 15:05:00,62.64,62.79,62.64,62.76,46835.0,54.579,54.7097,54.579,54.6836,46835.0
2022-10-12 15:10:00,62.77,62.81,62.69,62.7,54522.0,54.6923,54.7271,54.6226,54.6313,54522.0
2022-10-12 15:15:00,62.69,62.69,62.56,62.57,41824.0,54.6226,54.6226,54.5093,54.518,41824.0
2022-10-12 15:20:00,62.58,62.73,62.57,62.65,100820.0,54.5267,54.6574,54.518,54.5877,100820.0
2022-10-12 15:25:00,62.64,62.71,62.58,62.62,37260.0,54.579,54.64,54.5267,54.5616,37260.0
2022-10-12 15:30:00,62.62,62.74,62.61,62.61,55979.0,54.5616,54.6661,54.5529,54.5529,55979.0
2022-10-12 15:35:00,62.61,62.66,62.58,62.65,69331.0,54.5529,54.5964,54.5267,54.5877,69331.0
2022-10-12 15:40:00,62.65,62.73,62.6,62.69,220295.0,54.5877,54.6574,54.5441,54.6226,220295.0
2022-10-12 15:45:00,62.69,62.76,62.63,62.75,168743.0,54.6226,54.6836,54.5703,54.6748,168743.0
2022-10-12 15:50:00,62.74,62.77,62.52,62.64,224645.0,54.6661,54.6923,54.4744,54.579,224645.0
2022-10-12 15:55:00,62.63,62.75,62.59,62.65,471299.0,54.5703,54.6748,54.5354,54.5877,471299.0
2022-10-13 09:30:00,61.98,62.6,61.7,62.6,83497.0,54.0039,54.5441,53.76,54.5441,83497.0
2022-10-13 09:35:00,62.54,62.68,62.23,62.46,44323.0,54.4919,54.6138,54.2218,54.4222,44323.0
2022-10-13 09:40:00,62.53,62.76,62.49,62.6,47167.0,54.4832,54.6836,54.4483,54.5441,47167.0
2022-10-13 09:45:00,62.61,62.84,62.48,62.68,32793.0,54.5529,54.7533,54.4396,54.6138,32793.0
2022-10-13 09:50:00,62.65,62.86,62.53,62.78,31058.0,54.5877,54.7707,54.4832,54.701,31058.0
2022-10-13 09:55:00,62.76,62.87,62.53,62.71,64458.0,54.6836,54.7794,54.4832,54.64,64458.0
2022-10-13 10:00:00,62.7,63.19,62.69,63.19,125189.0,54.6313,55.0582,54.6226,55.0582,125189.0
2022-10-13 10:05:00,63.2,63.41,63.11,63.18,77069.0,55.0669,55.2499,54.9885,55.0495,77069.0
2022-10-13 10:10:00,63.12,63.26,62.97,63.24,25595.0,54.9972,55.1192,54.8665,55.1018,25595.0
2022-10-13 10:15:00,63.23,63.53,63.21,63.3,37002.0,55.0931,55.3545,55.0756,55.1541,37002.0
2022-10-13 10:20:00,63.31,63.42,63.3,63.38,23326.0,55.1628,55.2586,55.1541,55.2238,23326.0
2022-10-13 10:25:00,63.4,63.46,63.3,63.38,92860.0,55.2412,55.2935,55.1541,55.2238,92860.0
2022-10-13 10:30:00,63.39,63.42,63.24,63.27,60315.0,55.2325,55.2586,55.1018,55.1279,60315.0
2022-10-13 10:35:00,63.25,63.4,63.21,63.34,53066.0,55.1105,55.2412,55.0756,55.1889,53066.0
2022-10-13 10:40:00,63.33,63.45,63.27,63.32,34484.0,55.1802,55.2848,55.1279,55.1715,34484.0
2022-10-13 10:45:00,63.33,63.49,63.27,63.3,54930.0,55.1802,55.3196,55.1279,55.1541,54930.0
2022-10-13 10:50:00,63.3,63.3,63.03,63.07,53241.0,55.1541,55.1541,54.9188,54.9537,53241.0
2022-10-13 10:55:00,63.04,63.05,62.82,62.82,40531.0,54.9275,54.9362,54.7358,54.7358,40531.0
2022-10-13 11:00:00,62.81,63.15,62.74,63.13,132462.0,54.7271,55.0234,54.6661,55.0059,132462.0
2022-10-13 11:05:00,63.14,63.46,63.07,63.39,40014.0,55.0147,55.2935,54.9537,55.2325,40014.0
2022-10-13 11:10:00,63.38,63.38,63.19,63.25,23923.0,55.2238,55.2238,55.0582,55.1105,23923.0
2022-10-13 11:15:00,63.27,63.75,63.09,63.55,43244.0,55.1279,55.5462,54.9711,55.3719,43244.0
2022-10-13 11:20:00,63.53,64.01,63.51,63.81,36053.0,55.3545,55.7727,55.337,55.5984,36053.0
2022-10-13 11:25:00,63.76,63.82,63.64,63.78,20781.0,55.5549,55.6071,55.4503,55.5723,20781.0
2022-10-13 11:30:00,63.81,63.93,63.77,63.93,31170.0,55.5984,55.703,55.5636,55.703,31170.0
2022-10-13 11:35:00,63.95,64.43,63.93,64.34,40653.0,55.7204,56.1386,55.703,56.0602,40653.0
2022-10-13 11:40:00,64.33,64.47,64.2,64.24,23991.0,56.0515,56.1735,55.9382,55.9731,23991.0
2022-10-13 11:45:00,64.23,64.26,64.03,64.07,21317.0,55.9644,55.9905,55.7901,55.825,21317.0
2022-10-13 11:50:00,64.06,64.15,63.99,64.12,17298.0,55.8163,55.8947,55.7553,55.8685,17298.0
2022-10-13 11:55:00,64.14,64.2,64.08,64.18,19322.0,55.886,55.9382,55.8337,55.9208,19322.0
2022-10-13 12:00:00,64.19,64.44,64.19,64.44,18097.0,55.9295,56.1474,55.9295,56.1474,18097.0
2022-10-13 12:05:00,64.44,64.47,64.29,64.35,13215.0,56.1474,56.1735,56.0167,56.0689,13215.0
2022-10-13 12:10:00,64.35,64.38,64.12,64.15,95432.0,56.0689,56.0951,55.8685,55.8947,95432.0
2022-10-13 12:15:00,64.15,64.23,64.05,64.07,14427.0,55.8947,55.9644,55.8075,55.825,14427.0
2022-10-13 12:20:00,64.08,64.25,64.04,64.14,62914.0,55.8337,55.9818,55.7988,55.886,62914.0
2022-10-13 12:25:00,64.09,64.18,64.04,64.1,33327.0,55.8424,55.9208,55.7988,55.8511,33327.0
2022-10-13 12:30:00,64.09,64.12,64.02,64.06,26125.0,55.8424,55.8685,55.7814,55.8163,26125.0
2022-10-13 12:35:00,64.07,64.08,63.98,64.06,33925.0,55.825,55.8337,55.7466,55.8163,33925.0
2022-10-13 12:40:00,64.06,64.35,64.06,64.32,14081.0,55.8163,56.0689,55.8163,56.0428,14081.0
2022-10-13 12:45:00,64.33,64.39,64.28,64.35,39531.0,56.0515,56.1038,56.0079,56.0689,39531.0
2022-10-13 12:50:00,64.35,64.35,64.17,64.18,41803.0,56.0689,56.0689,55.9121,55.9208,41803.0
2022-10-13 12:55:00,64.16,64.25,64.12,64.13,25155.0,55.9034,55.9818,55.8685,55.8773,25155.0
2022-10-13 13:00:00,64.13,64.22,64.05,64.16,25910.0,55.8773,55.9557,55.8075,55.9034,25910.0
2022-10-13 13:05:00,64.16,64.28,64.16,64.23,29398.0,55.9034,56.0079,55.9034,55.9644,29398.0
2022-10-13 13:10:00,64.26,64.28,64.19,64.23,35187.0,55.9905,56.0079,55.9295,55.9644,35187.0
2022-10-13 13:15:00,64.22,64.28,64.2,64.26,26716.0,55.9557,56.0079,55.9382,55.9905,26716.0
2022-10-13 13:20:00,64.27,64.3,64.19,64.23,36555.0,55.9992,56.0254,55.9295,55.9644,36555.0
2022-10-13 13:25:00,64.22,64.49,64.22,64.45,49041.0,55.9557,56.1909,55.9557,56.1561,49041.0
2022-10-13 13:30:00,64.46,64.71,64.46,64.7,46805.0,56.1648,56.3826,56.1648,56.3739,46805.0
2022-10-13 13:35:00,64.7,64.72,64.61,64.69,58641.0,56.3739,56.3913,56.2955,56.3652,58641.0
2022-10-13 13:40:00,64.71,64.77,64.65,64.66,26399.0,56.3826,56.4349,56.3303,56.339,26399.0
2022-10-13 13:45:00,64.66,64.66,64.54,64.66,58586.0,56.339,56.339,56.2345,56.339,58586.0
2022-10-13 13:50:00,64.66,64.72,64.62,64.7,29261.0,56.339,56.3913,56.3042,56.3739,29261.0
2022-10-13 13:55:00,64.69,64.69,64.57,64.65,23213.0,56.3652,56.3652,56.2606,56.3303,23213.0
2022-10-13 14:00:00,64.62,64.64,64.54,64.62,19540.0,56.3042,56.3216,56.2345,56.3042,19540.0
2022-10-13 14:05:00,64.64,64.71,64.58,64.63,34757.0,56.3216,56.3826,56.2693,56.3129,34757.0
2022-10-13 14:10:00,64.65,64.66,64.57,64.58,25745.0,56.3303,56.339,56.2606,56.2693,25745.0
2022-10-13 14:15:00,64.58,64.66,64.56,64.61,28687.0,56.2693,56.339,56.2519,56.2955,28687.0
2022-10-13 14:20:00,64.61,64.61,64.53,64.56,16848.0,56.2955,56.2955,56.2258,56.2519,16848.0
2022-10-13 14:25:00,64.55,64.55,64.46,64.51,18222.0,56.2432,56.2432,56.1648,56.2084,18222.0
2022-10-13 14:30:00,64.53,64.63,64.51,64.63,29740.0,56.2258,56.3129,56.2084,56.3129,29740.0
2022-10-13 14:35:00,64.62,64.78,64.6,64.77,30508.0,56.3042,56.4436,56.2868,56.4349,30508.0
2022-10-13 14:40:00,64.76,64.9,64.75,64.89,43381.0,56.4262,56.5482,56.4175,56.5394,43381.0
2022-10-13 14:45:00,64.89,64.98,64.8,64.93,56937.0,56.5394,56.6179,56.461,56.5743,56937.0
2022-10-13 14:50:00,64.93,65.06,64.91,65.05,87857.0,56.5743,56.6876,56.5569,56.6789,87857.0
2022-10-13 14:55:00,65.06,65.16,65.04,65.13,43433.0,56.6876,56.7747,56.6701,56.7486,43433.0
2022-10-13 15:00:00,65.13,65.19,65.08,65.14,29952.0,56.7486,56.8008,56.705,56.7573,29952.0
2022-10-13 15:05:00,65.15,65.25,65.15,65.24,69629.0,56.766,56.8531,56.766,56.8444,69629.0
2022-10-13 15:10:00,65.23,65.25,65.16,65.19,39483.0,56.8357,56.8531,56.7747,56.8008,39483.0
2022-10-13 15:15:00,65.18,65.35,65.17,65.29,54852.0,56.7921,56.9403,56.7834,56.888,54852.0
2022-10-13 15:20:00,65.29,65.34,65.26,65.33,33823.0,56.888,56.9315,56.8618,56.9228,33823.0
2022-10-13 15:25:00,65.33,65.41,65.18,65.24,41212.0,56.9228,56.9925,56.7921,56.8444,41212.0
2022-10-13 15:30:00,65.23,65.31,65.14,65.17,52036.0,56.8357,56.9054,56.7573,56.7834,52036.0
2022-10-13 15:35:00,65.19,65.2,65.0,65.19,61915.0,56.8008,56.8096,56.6353,56.8008,61915.0
2022-10-13 15:40:00,65.2,65.26,65.14,65.2,76180.0,56.8096,56.8618,56.7573,56.8096,76180.0
2022-10-13 15:45:00,65.2,65.26,65.13,65.19,68706.0,56.8096,56.8618,56.7486,56.8008,68706.0
2022-10-13 15:50:00,65.18,65.22,65.06,65.15,126662.0,56.7921,56.827,56.6876,56.766,126662.0
2022-10-13 15:55:00,65.15,65.16,64.99,65.04,297822.0,56.766,56.7747,56.6266,56.6701,297822.0
2022-10-14 09:30:00,65.58,65.8,65.27,65.43,68614.0,57.1407,57.3323,56.8705,57.01,68614.0
2022-10-14 09:35:00,65.45,65.93,65.38,65.93,30723.0,57.0274,57.4456,56.9664,57.4456,30723.0
2022-10-14 09:40:00,65.9,65.91,65.44,65.54,22810.0,57.4195,57.4282,57.0187,57.1058,22810.0
2022-10-14 09:45:00,65.55,65.6,65.25,65.45,44252.0,57.1145,57.1581,56.8531,57.0274,44252.0
2022-10-14 09:50:00,65.47,65.66,65.4,65.4,28410.0,57.0448,57.2104,56.9838,56.9838,28410.0
2022-10-14 09:55:00,65.42,65.54,65.39,65.53,20279.0,57.0012,57.1058,56.9751,57.0971,20279.0
2022-10-14 10:00:00,65.53,65.53,65.01,65.34,52375.0,57.0971,57.0971,56.644,56.9315,52375.0
2022-10-14 10:05:00,65.36,65.4,65.15,65.17,16839.0,56.949,56.9838,56.766,56.7834,16839.0
2022-10-14 10:10:00,65.15,65.2,64.86,64.9,48274.0,56.766,56.8096,56.5133,56.5482,48274.0
2022-10-14 10:15:00,64.89,64.94,64.77,64.77,22578.0,56.5394,56.583,56.4349,56.4349,22578.0
2022-10-14 10:20:00,64.78,64.78,64.33,64.46,34502.0,56.4436,56.4436,56.0515,56.1648,34502.0
2022-10-14 10:25:00,64.47,64.68,64.47,64.65,20682.0,56.1735,56.3565,56.1735,56.3303,20682.0
2022-10-14 10:30:00,64.68,64.84,64.54,64.7,29530.0,56.3565,56.4959,56.2345,56.3739,29530.0
2022-10-14 10:35:00,64.73,64.83,64.72,64.78,15981.0,56.4,56.4872,56.3913,56.4436,15981.0
2022-10-14 10:40:00,64.8,64.85,64.59,64.64,58654.0,56.461,56.5046,56.2781,56.3216,58654.0
2022-10-14 10:45:00,64.63,64.81,64.63,64.78,40603.0,56.3129,56.4697,56.3129,56.4436,40603.0
2022-10-14 10:50:00,64.78,64.96,64.72,64.86,55422.0,56.4436,56.6004,56.3913,56.5133,55422.0
2022-10-14 10:55:00,64.86,64.97,64.81,64.92,27924.0,56.5133,56.6092,56.4697,56.5656,27924.0
2022-10-14 11:00:00,64.93,65.08,64.85,64.88,32096.0,56.5743,56.705,56.5046,56.5307,32096.0
2022-10-14 11:05:00,64.87,64.92,64.74,64.79,18579.0,56.522,56.5656,56.4088,56.4523,18579.0
2022-10-14 11:10:00,64.76,64.76,64.57,64.6,21436.0,56.4262,56.4262,56.2606,56.2868,21436.0
2022-10-14 11:15:00,64.57,64.59,64.41,64.46,28553.0,56.2606,56.2781,56.1212,56.1648,28553.0
2022-10-14 11:20:00,64.46,64.62,64.43,64.57,19528.0,56.1648,56.3042,56.1386,56.2606,19528.0
2022-10-14 11:25:00,64.59,64.76,64.59,64.73,46133.0,56.2781,56.4262,56.2781,56.4,46133.0
2022-10-14 11:30:00,64.73,64.73,64.44,64.45,49326.0,56.4,56.4,56.1474,56.1561,49326.0
2022-10-14 11:35:00,64.42,64.51,64.32,64.47,31993.0,56.1299,56.2084,56.0428,56.1735,31993.0
2022-10-14 11:40:00,64.47,64.51,64.32,64.42,41862.0,56.1735,56.2084,56.0428,56.1299,41862.0
2022-10-14 11:45:00,64.41,64.44,64.32,64.37,42798.0,56.1212,56.1474,56.0428,56.0864,42798.0
2022-10-14 11:50:00,64.37,64.38,64.22,64.31,19571.0,56.0864,56.0951,55.9557,56.0341,19571.0
2022-10-14 11:55:00,64.3,64.37,64.29,64.29,17030.0,56.0254,56.0864,56.0167,56.0167,17030.0
2022-10-14 12:00:00,64.26,64.51,64.24,64.5,23637.0,55.9905,56.2084,55.9731,56.1996,23637.0
2022-10-14 12:05:00,64.47,64.49,64.29,64.29,23143.0,56.1735,56.1909,56.0167,56.0167,23143.0
2022-10-14 12:10:00,64.31,64.42,64.25,64.41,56634.0,56.0341,56.1299,55.9818,56.1212,56634.0
2022-10-14 12:15:00,64.39,64.63,64.39,64.61,43872.0,56.1038,56.3129,56.1038,56.2955,43872.0
2022-10-14 12:20:00,64.6,64.65,64.52,64.64,18752.0,56.2868,56.3303,56.2171,56.3216,18752.0
2022-10-14 12:25:00,64.67,64.74,64.61,64.74,28872.0,56.3478,56.4088,56.2955,56.4088,28872.0
2022-10-14 12:30:00,64.76,64.81,64.72,64.74,33527.0,56.4262,56.4697,56.3913,56.4088,33527.0
2022-10-14 12:35:00,64.75,64.88,64.75,64.87,37436.0,56.4175,56.5307,56.4175,56.522,37436.0
2022-10-14 12:40:00,64.87,64.99,64.8,64.91,60883.0,56.522,56.6266,56.461,56.5569,60883.0
2022-10-14 12:45:00,64.91,64.93,64.74,64.75,30779.0,56.5569,56.5743,56.4088,56.4175,30779.0
2022-10-14 12:50:00,64.75,64.75,64.65,64.7,37855.0,56.4175,56.4175,56.3303,56.3739,37855.0
2022-10-14 12:55:00,64.7,64.8,64.7,64.8,23989.0,56.3739,56.461,56.3739,56.461,23989.0
2022-10-14 13:00:00,64.79,65.01,64.78,64.99,69070.0,56.4523,56.644,56.4436,56.6266,69070.0
2022-10-14 13:05:00,65.01,65.01,64.55,64.62,43930.0,56.644,56.644,56.2432,56.3042,43930.0
2022-10-14 13:10:00,64.63,64.66,64.54,64.58,13015.0,56.3129,56.339,56.2345,56.2693,13015.0
2022-10-14 13:15:00,64.58,64.66,64.56,64.63,19398.0,56.2693,56.339,56.2519,56.3129,19398.0
2022-10-14 13:20:00,64.61,64.71,64.58,64.67,20303.0,56.2955,56.3826,56.2693,56.3478,20303.0
2022-10-14 13:25:00,64.67,64.69,64.58,64.67,31505.0,56.3478,56.3652,56.2693,56.3478,31505.0
2022-10-14 13:30:00,64.66,64.72,64.61,64.67,16654.0,56.339,56.3913,56.2955,56.3478,16654.0
2022-10-14 13:35:00,64.66,64.67,64.56,64.65,22796.0,56.339,56.3478,56.2519,56.3303,22796.0
2022-10-14 13:40:00,64.65,64.73,64.63,64.67,22914.0,56.3303,56.4,56.3129,56.3478,22914.0
2022-10-14 13:45:00,64.69,64.77,64.69,64.76,11547.0,56.3652,56.4349,56.3652,56.4262,11547.0
2022-10-14 13:50:00,64.75,64.75,64.62,64.67,27601.0,56.4175,56.4175,56.3042,56.3478,27601.0
2022-10-14 13:55:00,64.66,64.67,64.56,64.66,43411.0,56.339,56.3478,56.2519,56.339,43411.0
2022-10-14 14:00:00,64.64,64.69,64.58,64.63,32955.0,56.3216,56.3652,56.2693,56.3129,32955.0
2022-10-14 14:05:00,64.63,64.64,64.54,64.6,22735.0,56.3129,56.3216,56.2345,56.2868,22735.0
2022-10-14 14:10:00,64.59,64.62,64.55,64.6,25871.0,56.2781,56.3042,56.2432,56.2868,25871.0
2022-10-14 14:15:00,64.58,64.61,64.49,64.54,33107.0,56.2693,56.2955,56.1909,56.2345,33107.0
2022-10-14 14:20:00,64.55,64.65,64.55,64.62,23679.0,56.2432,56.3303,56.2432,56.3042,23679.0
2022-10-14 14:25:00,64.61,64.61,64.5,64.59,45684.0,56.2955,56.2955,56.1996,56.2781,45684.0
2022-10-14 14:30:00,64.59,64.59,64.44,64.45,58701.0,56.2781,56.2781,56.1474,56.1561,58701.0
2022-10-14 14:35:00,64.43,64.48,64.39,64.44,34220.0,56.1386,56.1822,56.1038,56.1474,34220.0
2022-10-14 14:40:00,64.43,64.51,64.36,64.48,44905.0,56.1386,56.2084,56.0777,56.1822,44905.0
2022-10-14 14:45:00,64.5,64.54,64.46,64.53,24361.0,56.1996,56.2345,56.1648,56.2258,24361.0
2022-10-14 14:50:00,64.53,64.54,64.39,64.39,39295.0,56.2258,56.2345,56.1038,56.1038,39295.0
2022-10-14 14:55:00,64.37,64.44,64.27,64.33,74930.0,56.0864,56.1474,55.9992,56.0515,74930.0
2022-10-14 15:00:00,64.32,64.43,64.27,64.38,46128.0,56.0428,56.1386,55.9992,56.0951,46128.0
2022-10-14 15:05:00,64.37,64.39,64.22,64.25,33765.0,56.0864,56.1038,55.9557,55.9818,33765.0
2022-10-14 15:10:00,64.22,64.24,64.06,64.08,54540.0,55.9557,55.9731,55.8163,55.8337,54540.0
2022-10-14 15:15:00,64.06,64.1,63.95,64.09,98355.0,55.8163,55.8511,55.7204,55.8424,98355.0
2022-10-14 15:20:00,64.08,64.23,64.02,64.2,36208.0,55.8337,55.9644,55.7814,55.9382,36208.0
2022-10-14 15:25:00,64.2,64.37,64.18,64.33,34380.0,55.9382,56.0864,55.9208,56.0515,34380.0
2022-10-14 15:30:00,64.33,64.42,64.3,64.41,40582.0,56.0515,56.1299,56.0254,56.1212,40582.0
2022-10-14 15:35:00,64.41,64.43,64.18,64.21,32303.0,56.1212,56.1386,55.9208,55.947,32303.0
2022-10-14 15:40:00,64.21,64.26,64.14,64.25,49432.0,55.947,55.9905,55.886,55.9818,49432.0
2022-10-14 15:45:00,64.24,64.25,64.15,64.22,51872.0,55.9731,55.9818,55.8947,55.9557,51872.0
2022-10-14 15:50:00,64.23,64.41,64.22,64.39,110169.0,55.9644,56.1212,55.9557,56.1038,110169.0
2022-10-14 15:55:00,64.39,64.4,64.22,64.38,293149.0,56.1038,56.1125,55.9557,56.0951,293149.0
2022-10-17 09:30:00,65.16,65.27,64.93,65.26,57781.0,56.7747,56.8705,56.5743,56.8618,57781.0
2022-10-17 09:35:00,65.28,65.41,65.15,65.2,14782.0,56.8793,56.9925,56.766,56.8096,14782.0
2022-10-17 09:40:00,65.16,65.28,65.06,65.19,11677.0,56.7747,56.8793,56.6876,56.8008,11677.0
2022-10-17 09:45:00,65.21,65.26,65.07,65.23,18345.0,56.8183,56.8618,56.6963,56.8357,18345.0
2022-10-17 09:50:00,65.19,65.23,64.97,65.09,28765.0,56.8008,56.8357,56.6092,56.7137,28765.0
2022-10-17 09:55:00,65.07,65.11,64.75,64.78,20375.0,56.6963,56.7311,56.4175,56.4436,20375.0
2022-10-17 10:00:00,64.83,64.89,64.71,64.79,19726.0,56.4872,56.5394,56.3826,56.4523,19726.0
2022-10-17 10:05:00,64.8,65.17,64.79,65.15,52228.0,56.461,56.7834,56.4523,56.766,52228.0
2022-10-17 10:10:00,65.16,65.38,65.11,65.38,54334.0,56.7747,56.9664,56.7311,56.9664,54334.0
2022-10-17 10:15:00,65.38,65.55,65.37,65.54,34362.0,56.9664,57.1145,56.9577,57.1058,34362.0
2022-10-17 10:20:00,65.56,65.7,65.45,65.51,19216.0,57.1232,57.2452,57.0274,57.0797,19216.0
2022-10-17 10:25:00,65.49,65.5,65.35,65.45,12803.0,57.0622,57.0709,56.9403,57.0274,12803.0
2022-10-17 10:30:00,65.45,65.52,65.36,65.48,22645.0,57.0274,57.0884,56.949,57.0535,22645.0
2022-10-17 10:35:00,65.47,65.75,65.47,65.74,27815.0,57.0448,57.2888,57.0448,57.2801,27815.0
2022-10-17 10:40:00,65.76,65.89,65.75,65.85,19255.0,57.2975,57.4108,57.2888,57.3759,19255.0
2022-10-17 10:45:00,65.84,65.98,65.83,65.96,44626.0,57.3672,57.4892,57.3585,57.4718,44626.0
2022-10-17 10:50:00,65.97,66.11,65.88,66.03,59815.0,57.4805,57.6024,57.402,57.5327,59815.0
2022-10-17 10:55:00,66.03,66.06,65.95,65.99,39561.0,57.5327,57.5589,57.463,57.4979,39561.0
2022-10-17 11:00:00,66.0,66.11,65.97,66.0,40915.0,57.5066,57.6024,57.4805,57.5066,40915.0
2022-10-17 11:05:00,66.0,66.01,65.71,65.72,36402.0,57.5066,57.5153,57.2539,57.2626,36402.0
2022-10-17 11:10:00,65.74,65.76,65.61,65.66,13146.0,57.2801,57.2975,57.1668,57.2104,13146.0
2022-10-17 11:15:00,65.66,65.69,65.55,65.69,21324.0,57.2104,57.2365,57.1145,57.2365,21324.0
2022-10-17 11:20:00,65.69,65.77,65.67,65.77,15496.0,57.2365,57.3062,57.2191,57.3062,15496.0
2022-10-17 11:25:00,65.77,65.85,65.74,65.81,19640.0,57.3062,57.3759,57.2801,57.3411,19640.0
2022-10-17 11:30:00,65.8,65.94,65.79,65.89,26640.0,57.3323,57.4543,57.3236,57.4108,26640.0
2022-10-17 11:35:00,65.88,65.89,65.7,65.8,42926.0,57.402,57.4108,57.2452,57.3323,42926.0
2022-10-17 11:40:00,65.78,65.83,65.72,65.76,11864.0,57.3149,57.3585,57.2626,57.2975,11864.0
2022-10-17 11:45:00,65.75,65.75,65.62,65.67,4924.0,57.2888,57.2888,57.1755,57.2191,4924.0
2022-10-17 11:50:00,65.65,65.86,65.65,65.83,18988.0,57.2016,57.3846,57.2016,57.3585,18988.0
2022-10-17 11:55:00,65.82,65.9,65.76,65.87,61321.0,57.3498,57.4195,57.2975,57.3933,61321.0
2022-10-17 12:00:00,65.88,65.97,65.87,65.87,25754.0,57.402,57.4805,57.3933,57.3933,25754.0
2022-10-17 12:05:00,65.87,66.01,65.84,65.99,19726.0,57.3933,57.5153,57.3672,57.4979,19726.0
2022-10-17 12:10:00,65.98,65.99,65.92,65.98,48139.0,57.4892,57.4979,57.4369,57.4892,48139.0
2022-10-17 12:15:00,65.98,66.0,65.84,65.9,24151.0,57.4892,57.5066,57.3672,57.4195,24151.0
2022-10-17 12:20:00,65.9,65.9,65.81,65.81,39819.0,57.4195,57.4195,57.3411,57.3411,39819.0
2022-10-17 12:25:00,65.8,65.89,65.79,65.82,35882.0,57.3323,57.4108,57.3236,57.3498,35882.0
2022-10-17 12:30:00,65.83,65.85,65.76,65.81,31774.0,57.3585,57.3759,57.2975,57.3411,31774.0
2022-10-17 12:35:00,65.81,65.86,65.78,65.86,29474.0,57.3411,57.3846,57.3149,57.3846,29474.0
2022-10-17 12:40:00,65.87,65.87,65.69,65.74,53452.0,57.3933,57.3933,57.2365,57.2801,53452.0
2022-10-17 12:45:00,65.74,65.81,65.72,65.75,54347.0,57.2801,57.3411,57.2626,57.2888,54347.0
2022-10-17 12:50:00,65.75,65.9,65.74,65.88,18774.0,57.2888,57.4195,57.2801,57.402,18774.0
2022-10-17 12:55:00,65.87,65.88,65.76,65.87,29655.0,57.3933,57.402,57.2975,57.3933,29655.0
2022-10-17 13:00:00,65.88,65.9,65.72,65.76,29991.0,57.402,57.4195,57.2626,57.2975,29991.0
2022-10-17 13:05:00,65.75,65.85,65.73,65.8,22381.0,57.2888,57.3759,57.2714,57.3323,22381.0
2022-10-17 13:10:00,65.8,65.85,65.79,65.84,17349.0,57.3323,57.3759,57.3236,57.3672,17349.0
2022-10-17 13:15:00,65.84,65.94,65.84,65.93,26667.0,57.3672,57.4543,57.3672,57.4456,26667.0
2022-10-17 13:20:00,65.92,66.02,65.91,65.97,28718.0,57.4369,57.524,57.4282,57.4805,28718.0
2022-10-17 13:25:00,65.94,65.98,65.9,65.91,17289.0,57.4543,57.4892,57.4195,57.4282,17289.0
2022-10-17 13:30:00,65.94,66.02,65.94,66.01,20136.0,57.4543,57.524,57.4543,57.5153,20136.0
2022-10-17 13:35:00,66.01,66.04,65.99,66.02,18443.0,57.5153,57.5415,57.4979,57.524,18443.0
2022-10-17 13:40:00,66.02,66.04,65.98,65.99,15960.0,57.524,57.5415,57.4892,57.4979,15960.0
2022-10-17 13:45:00,66.0,66.08,65.98,66.04,43697.0,57.5066,57.5763,57.4892,57.5415,43697.0
2022-10-17 13:50:00,66.04,66.05,65.95,65.96,28123.0,57.5415,57.5502,57.463,57.4718,28123.0
2022-10-17 13:55:00,65.95,66.0,65.91,65.98,63772.0,57.463,57.5066,57.4282,57.4892,63772.0
2022-10-17 14:00:00,65.98,66.05,65.86,65.87,24794.0,57.4892,57.5502,57.3846,57.3933,24794.0
2022-10-17 14:05:00,65.87,65.87,65.73,65.73,23493.0,57.3933,57.3933,57.2714,57.2714,23493.0
2022-10-17 14:10:00,65.73,65.73,65.58,65.59,26646.0,57.2714,57.2714,57.1407,57.1494,26646.0
2022-10-17 14:15:00,65.59,65.59,65.42,65.46,33718.0,57.1494,57.1494,57.0012,57.0361,33718.0
2022-10-17 14:20:00,65.47,65.47,65.35,65.37,23815.0,57.0448,57.0448,56.9403,56.9577,23815.0
2022-10-17 14:25:00,65.36,65.4,65.32,65.4,21188.0,56.949,56.9838,56.9141,56.9838,21188.0
2022-10-17 14:30:00,65.39,65.46,65.35,65.45,21926.0,56.9751,57.0361,56.9403,57.0274,21926.0
2022-10-17 14:35:00,65.45,65.52,65.44,65.5,18048.0,57.0274,57.0884,57.0187,57.0709,18048.0
2022-10-17 14:40:00,65.5,65.56,65.47,65.48,17967.0,57.0709,57.1232,57.0448,57.0535,17967.0
2022-10-17 14:45:00,65.48,65.48,65.42,65.44,21742.0,57.0535,57.0535,57.0012,57.0187,21742.0
2022-10-17 14:50:00,65.43,65.47,65.39,65.44,21128.0,57.01,57.0448,56.9751,57.0187,21128.0
2022-10-17 14:55:00,65.43,65.49,65.42,65.45,32423.0,57.01,57.0622,57.0012,57.0274,32423.0
2022-10-17 15:00:00,65.45,65.46,65.36,65.36,29966.0,57.0274,57.0361,56.949,56.949,29966.0
2022-10-17 15:05:00,65.37,65.41,65.28,65.36,32460.0,56.9577,56.9925,56.8793,56.949,32460.0
2022-10-17 15:10:00,65.36,65.37,65.27,65.33,33872.0,56.949,56.9577,56.8705,56.9228,33872.0
2022-10-17 15:15:00,65.32,65.33,65.25,65.32,36042.0,56.9141,56.9228,56.8531,56.9141,36042.0
2022-10-17 15:20:00,65.31,65.36,65.27,65.35,26143.0,56.9054,56.949,56.8705,56.9403,26143.0
2022-10-17 15:25:00,65.35,65.36,65.26,65.33,30803.0,56.9403,56.949,56.8618,56.9228,30803.0
2022-10-17 15:30:00,65.35,65.41,65.34,65.37,41835.0,56.9403,56.9925,56.9315,56.9577,41835.0
2022-10-17 15:35:00,65.37,65.37,65.24,65.24,42591.0,56.9577,56.9577,56.8444,56.8444,42591.0
2022-10-17 15:40:00,65.23,65.4,65.23,65.39,57996.0,56.8357,56.9838,56.8357,56.9751,57996.0
2022-10-17 15:45:00,65.39,65.4,65.26,65.32,66279.0,56.9751,56.9838,56.8618,56.9141,66279.0
2022-10-17 15:50:00,65.33,65.39,65.27,65.33,139276.0,56.9228,56.9751,56.8705,56.9228,139276.0
2022-10-17 15:55:00,65.33,65.37,65.19,65.29,319525.0,56.9228,56.9577,56.8008,56.888,319525.0
2022-10-18 09:30:00,66.55,66.74,66.22,66.72,96521.0,57.9858,58.1514,57.6983,58.134,96521.0
2022-10-18 09:35:00,66.71,67.06,66.61,66.63,47388.0,58.1252,58.4302,58.0381,58.0555,47388.0
2022-10-18 09:40:00,66.62,66.64,66.4,66.6,23742.0,58.0468,58.0642,57.8551,58.0294,23742.0
2022-10-18 09:45:00,66.57,66.63,66.4,66.6,20581.0,58.0033,58.0555,57.8551,58.0294,20581.0
2022-10-18 09:50:00,66.61,66.72,66.47,66.57,30140.0,58.0381,58.134,57.9161,58.0033,30140.0
2022-10-18 09:55:00,66.56,66.77,66.5,66.64,20315.0,57.9945,58.1775,57.9423,58.0642,20315.0
2022-10-18 10:00:00,66.65,66.89,66.65,66.84,21870.0,58.073,58.2821,58.073,58.2385,21870.0
2022-10-18 10:05:00,66.85,66.99,66.78,66.95,43067.0,58.2472,58.3692,58.1862,58.3344,43067.0
2022-10-18 10:10:00,66.94,66.98,66.8,66.84,38031.0,58.3256,58.3605,58.2037,58.2385,38031.0
2022-10-18 10:15:00,66.84,66.85,66.63,66.78,24832.0,58.2385,58.2472,58.0555,58.1862,24832.0
2022-10-18 10:20:00,66.8,66.87,66.65,66.66,26914.0,58.2037,58.2646,58.073,58.0817,26914.0
2022-10-18 10:25:00,66.66,66.8,66.58,66.77,19564.0,58.0817,58.2037,58.012,58.1775,19564.0
2022-10-18 10:30:00,66.76,66.92,66.76,66.83,25325.0,58.1688,58.3082,58.1688,58.2298,25325.0
2022-10-18 10:35:00,66.83,66.94,66.72,66.72,20543.0,58.2298,58.3256,58.134,58.134,20543.0
2022-10-18 10:40:00,66.72,66.78,66.68,66.72,22952.0,58.134,58.1862,58.0991,58.134,22952.0
2022-10-18 10:45:00,66.72,66.86,66.7,66.78,27668.0,58.134,58.2559,58.1165,58.1862,27668.0
2022-10-18 10:50:00,66.75,66.8,66.64,66.69,24843.0,58.1601,58.2037,58.0642,58.1078,24843.0
2022-10-18 10:55:00,66.68,66.68,66.57,66.57,19903.0,58.0991,58.0991,58.0033,58.0033,19903.0
2022-10-18 11:00:00,66.56,66.66,66.5,66.66,20193.0,57.9945,58.0817,57.9423,58.0817,20193.0
2022-10-18 11:05:00,66.64,66.64,66.47,66.52,24935.0,58.0642,58.0642,57.9161,57.9597,24935.0
2022-10-18 11:10:00,66.51,66.56,66.34,66.37,24784.0,57.951,57.9945,57.8029,57.829,24784.0
2022-10-18 11:15:00,66.38,66.41,66.25,66.28,24533.0,57.8377,57.8638,57.7244,57.7506,24533.0
2022-10-18 11:20:00,66.29,66.33,66.23,66.29,12125.0,57.7593,57.7941,57.707,57.7593,12125.0
2022-10-18 11:25:00,66.27,66.41,66.27,66.37,17582.0,57.7419,57.8638,57.7419,57.829,17582.0
2022-10-18 11:30:00,66.4,66.46,66.34,66.41,19567.0,57.8551,57.9074,57.8029,57.8638,19567.0
2022-10-18 11:35:00,66.42,66.47,66.34,66.44,15090.0,57.8726,57.9161,57.8029,57.89,15090.0
2022-10-18 11:40:00,66.45,66.46,66.32,66.4,39593.0,57.8987,57.9074,57.7854,57.8551,39593.0
2022-10-18 11:45:00,66.39,66.43,66.35,66.41,16546.0,57.8464,57.8813,57.8116,57.8638,16546.0
2022-10-18 11:50:00,66.4,66.4,66.28,66.29,10192.0,57.8551,57.8551,57.7506,57.7593,10192.0
2022-10-18 11:55:00,66.3,66.31,66.22,66.22,6710.0,57.768,57.7767,57.6983,57.6983,6710.0
2022-10-18 12:00:00,66.22,66.37,66.22,66.37,14690.0,57.6983,57.829,57.6983,57.829,14690.0
2022-10-18 12:05:00,66.37,66.5,66.29,66.5,15867.0,57.829,57.9423,57.7593,57.9423,15867.0
2022-10-18 12:10:00,66.5,66.59,66.43,66.55,12923.0,57.9423,58.0207,57.8813,57.9858,12923.0
2022-10-18 12:15:00,66.54,66.64,66.47,66.61,11905.0,57.9771,58.0642,57.9161,58.0381,11905.0
2022-10-18 12:20:00,66.63,66.63,66.55,66.56,8841.0,58.0555,58.0555,57.9858,57.9945,8841.0
2022-10-18 12:25:00,66.55,66.6,66.5,66.5,18287.0,57.9858,58.0294,57.9423,57.9423,18287.0
2022-10-18 12:30:00,66.51,66.52,66.45,66.5,10366.0,57.951,57.9597,57.8987,57.9423,10366.0
2022-10-18 12:35:00,66.51,66.64,66.51,66.63,10868.0,57.951,58.0642,57.951,58.0555,10868.0
2022-10-18 12:40:00,66.65,66.73,66.62,66.69,8747.0,58.073,58.1427,58.0468,58.1078,8747.0
2022-10-18 12:45:00,66.69,66.7,66.58,66.65,14358.0,58.1078,58.1165,58.012,58.073,14358.0
2022-10-18 12:50:00,66.64,66.7,66.62,66.69,17386.0,58.0642,58.1165,58.0468,58.1078,17386.0
2022-10-18 12:55:00,66.69,66.69,66.5,66.5,12578.0,58.1078,58.1078,57.9423,57.9423,12578.0
2022-10-18 13:00:00,66.51,66.51,66.29,66.3,15792.0,57.951,57.951,57.7593,57.768,15792.0
2022-10-18 13:05:00,66.3,66.43,66.3,66.38,12102.0,57.768,57.8813,57.768,57.8377,12102.0
2022-10-18 13:10:00,66.39,66.52,66.36,66.52,4000.0,57.8464,57.9597,57.8203,57.9597,4000.0
2022-10-18 13:15:00,66.53,66.58,66.51,66.56,7018.0,57.9684,58.012,57.951,57.9945,7018.0
2022-10-18 13:20:00,66.58,66.59,66.47,66.51,11260.0,58.012,58.0207,57.9161,57.951,11260.0
2022-10-18 13:25:00,66.5,66.6,66.48,66.6,9833.0,57.9423,58.0294,57.9248,58.0294,9833.0
2022-10-18 13:30:00,66.6,66.67,66.57,66.67,16638.0,58.0294,58.0904,58.0033,58.0904,16638.0
2022-10-18 13:35:00,66.69,66.7,66.59,66.61,11593.0,58.1078,58.1165,58.0207,58.0381,11593.0
2022-10-18 13:40:00,66.62,66.64,66.54,66.55,24004.0,58.0468,58.0642,57.9771,57.9858,24004.0
2022-10-18 13:45:00,66.55,66.58,66.48,66.56,14014.0,57.9858,58.012,57.9248,57.9945,14014.0
2022-10-18 13:50:00,66.55,66.63,66.54,66.63,11667.0,57.9858,58.0555,57.9771,58.0555,11667.0
2022-10-18 13:55:00,66.64,66.68,66.61,66.64,8567.0,58.0642,58.0991,58.0381,58.0642,8567.0
2022-10-18 14:00:00,66.63,66.73,66.57,66.58,15639.0,58.0555,58.1427,58.0033,58.012,15639.0
2022-10-18 14:05:00,66.6,66.65,66.57,66.58,11419.0,58.0294,58.073,58.0033,58.012,11419.0
2022-10-18 14:10:00,66.57,66.64,66.57,66.62,7774.0,58.0033,58.0642,58.0033,58.0468,7774.0
2022-10-18 14:15:00,66.6,66.63,66.57,66.59,13126.0,58.0294,58.0555,58.0033,58.0207,13126.0
2022-10-18 14:20:00,66.59,66.64,66.54,66.63,17619.0,58.0207,58.0642,57.9771,58.0555,17619.0
2022-10-18 14:25:00,66.64,66.69,66.61,66.68,9612.0,58.0642,58.1078,58.0381,58.0991,9612.0
2022-10-18 14:30:00,66.67,66.71,66.65,66.69,14714.0,58.0904,58.1252,58.073,58.1078,14714.0
2022-10-18 14:35:00,66.69,66.7,66.52,66.52,18052.0,58.1078,58.1165,57.9597,57.9597,18052.0
2022-10-18 14:40:00,66.54,66.55,66.32,66.34,23692.0,57.9771,57.9858,57.7854,57.8029,23692.0
2022-10-18 14:45:00,66.34,66.39,66.3,66.38,31231.0,57.8029,57.8464,57.768,57.8377,31231.0
2022-10-18 14:50:00,66.36,66.36,66.27,66.33,24295.0,57.8203,57.8203,57.7419,57.7941,24295.0
2022-10-18 14:55:00,66.34,66.46,66.33,66.44,16827.0,57.8029,57.9074,57.7941,57.89,16827.0
2022-10-18 15:00:00,66.44,66.5,66.38,66.41,15766.0,57.89,57.9423,57.8377,57.8638,15766.0
2022-10-18 15:05:00,66.39,66.5,66.39,66.46,13036.0,57.8464,57.9423,57.8464,57.9074,13036.0
2022-10-18 15:10:00,66.46,66.51,66.33,66.37,20450.0,57.9074,57.951,57.7941,57.829,20450.0
2022-10-18 15:15:00,66.38,66.4,66.29,66.39,19800.0,57.8377,57.8551,57.7593,57.8464,19800.0
2022-10-18 15:20:00,66.39,66.51,66.38,66.51,17373.0,57.8464,57.951,57.8377,57.951,17373.0
2022-10-18 15:25:00,66.5,66.6,66.48,66.53,21156.0,57.9423,58.0294,57.9248,57.9684,21156.0
2022-10-18 15:30:00,66.53,66.56,66.45,66.51,39877.0,57.9684,57.9945,57.8987,57.951,39877.0
2022-10-18 15:35:00,66.52,66.56,66.46,66.56,25429.0,57.9597,57.9945,57.9074,57.9945,25429.0
2022-10-18 15:40:00,66.56,66.59,66.5,66.58,30590.0,57.9945,58.0207,57.9423,58.012,30590.0
2022-10-18 15:45:00,66.58,66.58,66.5,66.53,34314.0,58.012,58.012,57.9423,57.9684,34314.0
2022-10-18 15:50:00,66.53,66.61,66.43,66.49,68787.0,57.9684,58.0381,57.8813,57.9335,68787.0
2022-10-18 15:55:00,66.5,66.62,66.47,66.62,177573.0,57.9423,58.0468,57.9161,58.0468,177573.0
2022-10-19 09:30:00,65.7,65.88,65.39,65.88,60522.0,57.2452,57.402,56.9751,57.402,60522.0
2022-10-19 09:35:00,65.9,65.9,65.59,65.74,13927.0,57.4195,57.4195,57.1494,57.2801,13927.0
2022-10-19 09:40:00,65.77,65.83,65.67,65.81,25829.0,57.3062,57.3585,57.2191,57.3411,25829.0
2022-10-19 09:45:00,65.82,65.99,65.8,65.88,18920.0,57.3498,57.4979,57.3323,57.402,18920.0
2022-10-19 09:50:00,65.91,66.12,65.91,65.96,9345.0,57.4282,57.6112,57.4282,57.4718,9345.0
2022-10-19 09:55:00,65.95,65.97,65.78,65.94,19836.0,57.463,57.4805,57.3149,57.4543,19836.0
2022-10-19 10:00:00,65.97,66.16,65.97,66.03,25439.0,57.4805,57.646,57.4805,57.5327,25439.0
2022-10-19 10:05:00,66.0,66.04,65.82,65.88,22009.0,57.5066,57.5415,57.3498,57.402,22009.0
2022-10-19 10:10:00,65.88,66.09,65.85,66.02,13015.0,57.402,57.585,57.3759,57.524,13015.0
2022-10-19 10:15:00,66.04,66.14,66.02,66.08,9167.0,57.5415,57.6286,57.524,57.5763,9167.0
2022-10-19 10:20:00,66.07,66.18,66.04,66.13,21421.0,57.5676,57.6634,57.5415,57.6199,21421.0
2022-10-19 10:25:00,66.15,66.22,66.13,66.18,15648.0,57.6373,57.6983,57.6199,57.6634,15648.0
2022-10-19 10:30:00,66.18,66.21,66.11,66.19,14248.0,57.6634,57.6896,57.6024,57.6722,14248.0
2022-10-19 10:35:00,66.2,66.24,66.1,66.11,24984.0,57.6809,57.7157,57.5937,57.6024,24984.0
2022-10-19 10:40:00,66.1,66.15,66.05,66.09,18016.0,57.5937,57.6373,57.5502,57.585,18016.0
2022-10-19 10:45:00,66.1,66.13,66.04,66.04,12792.0,57.5937,57.6199,57.5415,57.5415,12792.0
2022-10-19 10:50:00,66.04,66.06,65.91,65.92,17022.0,57.5415,57.5589,57.4282,57.4369,17022.0
2022-10-19 10:55:00,65.93,65.93,65.84,65.93,16991.0,57.4456,57.4456,57.3672,57.4456,16991.0
2022-10-19 11:00:00,65.94,65.96,65.8,65.8,17687.0,57.4543,57.4718,57.3323,57.3323,17687.0
2022-10-19 11:05:00,65.8,65.83,65.74,65.81,39055.0,57.3323,57.3585,57.2801,57.3411,39055.0
2022-10-19 11:10:00,65.8,65.95,65.8,65.88,11527.0,57.3323,57.463,57.3323,57.402,11527.0
2022-10-19 11:15:00,65.89,65.91,65.8,65.86,12277.0,57.4108,57.4282,57.3323,57.3846,12277.0
2022-10-19 11:20:00,65.85,65.87,65.75,65.76,10122.0,57.3759,57.3933,57.2888,57.2975,10122.0
2022-10-19 11:25:00,65.75,65.75,65.64,65.7,13407.0,57.2888,57.2888,57.1929,57.2452,13407.0
2022-10-19 11:30:00,65.68,65.74,65.63,65.64,11406.0,57.2278,57.2801,57.1842,57.1929,11406.0
2022-10-19 11:35:00,65.62,65.75,65.59,65.75,9947.0,57.1755,57.2888,57.1494,57.2888,9947.0
2022-10-19 11:40:00,65.77,65.77,65.72,65.74,9948.0,57.3062,57.3062,57.2626,57.2801,9948.0
2022-10-19 11:45:00,65.76,65.76,65.7,65.75,11338.0,57.2975,57.2975,57.2452,57.2888,11338.0
2022-10-19 11:50:00,65.76,65.79,65.69,65.69,15171.0,57.2975,57.3236,57.2365,57.2365,15171.0
2022-10-19 11:55:00,65.69,65.69,65.59,65.59,10664.0,57.2365,57.2365,57.1494,57.1494,10664.0
2022-10-19 12:00:00,65.56,65.56,65.49,65.5,12372.0,57.1232,57.1232,57.0622,57.0709,12372.0
2022-10-19 12:05:00,65.49,65.5,65.28,65.35,57025.0,57.0622,57.0709,56.8793,56.9403,57025.0
2022-10-19 12:10:00,65.34,65.44,65.34,65.41,14668.0,56.9315,57.0187,56.9315,56.9925,14668.0
2022-10-19 12:15:00,65.42,65.44,65.36,65.41,11932.0,57.0012,57.0187,56.949,56.9925,11932.0
2022-10-19 12:20:00,65.41,65.41,65.33,65.39,16246.0,56.9925,56.9925,56.9228,56.9751,16246.0
2022-10-19 12:25:00,65.38,65.43,65.35,65.4,8783.0,56.9664,57.01,56.9403,56.9838,8783.0
2022-10-19 12:30:00,65.4,65.44,65.37,65.4,6424.0,56.9838,57.0187,56.9577,56.9838,6424.0
2022-10-19 12:35:00,65.44,65.53,65.43,65.52,6606.0,57.0187,57.0971,57.01,57.0884,6606.0
2022-10-19 12:40:00,65.54,65.54,65.41,65.41,10435.0,57.1058,57.1058,56.9925,56.9925,10435.0
2022-10-19 12:45:00,65.41,65.41,65.25,65.3,12109.0,56.9925,56.9925,56.8531,56.8967,12109.0
2022-10-19 12:50:00,65.3,65.4,65.29,65.38,9072.0,56.8967,56.9838,56.888,56.9664,9072.0
2022-10-19 12:55:00,65.36,65.37,65.29,65.32,13547.0,56.949,56.9577,56.888,56.9141,13547.0
2022-10-19 13:00:00,65.34,65.39,65.11,65.15,23448.0,56.9315,56.9751,56.7311,56.766,23448.0
2022-10-19 13:05:00,65.15,65.19,65.06,65.07,21491.0,56.766,56.8008,56.6876,56.6963,21491.0
2022-10-19 13:10:00,65.07,65.16,65.06,65.15,14852.0,56.6963,56.7747,56.6876,56.766,14852.0
2022-10-19 13:15:00,65.14,65.19,65.12,65.17,16799.0,56.7573,56.8008,56.7399,56.7834,16799.0
2022-10-19 13:20:00,65.17,65.24,65.17,65.21,10504.0,56.7834,56.8444,56.7834,56.8183,10504.0
2022-10-19 13:25:00,65.21,65.27,65.19,65.19,10137.0,56.8183,56.8705,56.8008,56.8008,10137.0
2022-10-19 13:30:00,65.2,65.23,65.14,65.2,12079.0,56.8096,56.8357,56.7573,56.8096,12079.0
2022-10-19 13:35:00,65.2,65.25,65.13,65.14,47713.0,56.8096,56.8531,56.7486,56.7573,47713.0
2022-10-19 13:40:00,65.12,65.28,65.12,65.27,14643.0,56.7399,56.8793,56.7399,56.8705,14643.0
2022-10-19 13:45:00,65.27,65.31,65.22,65.23,12627.0,56.8705,56.9054,56.827,56.8357,12627.0
2022-10-19 13:50:00,65.2,65.32,65.2,65.31,12419.0,56.8096,56.9141,56.8096,56.9054,12419.0
2022-10-19 13:55:00,65.31,65.43,65.3,65.43,10008.0,56.9054,57.01,56.8967,57.01,10008.0
2022-10-19 14:00:00,65.41,65.56,65.38,65.53,8899.0,56.9925,57.1232,56.9664,57.0971,8899.0
2022-10-19 14:05:00,65.53,65.62,65.52,65.59,11901.0,57.0971,57.1755,57.0884,57.1494,11901.0
2022-10-19 14:10:00,65.6,65.63,65.57,65.59,9298.0,57.1581,57.1842,57.1319,57.1494,9298.0
2022-10-19 14:15:00,65.58,65.63,65.54,65.54,15323.0,57.1407,57.1842,57.1058,57.1058,15323.0
2022-10-19 14:20:00,65.54,65.54,65.46,65.47,10814.0,57.1058,57.1058,57.0361,57.0448,10814.0
2022-10-19 14:25:00,65.47,65.5,65.42,65.46,6144.0,57.0448,57.0709,57.0012,57.0361,6144.0
2022-10-19 14:30:00,65.45,65.5,65.39,65.48,12590.0,57.0274,57.0709,56.9751,57.0535,12590.0
2022-10-19 14:35:00,65.48,65.5,65.44,65.45,7117.0,57.0535,57.0709,57.0187,57.0274,7117.0
2022-10-19 14:40:00,65.44,65.47,65.39,65.41,17458.0,57.0187,57.0448,56.9751,56.9925,17458.0
2022-10-19 14:45:00,65.42,65.44,65.33,65.34,18763.0,57.0012,57.0187,56.9228,56.9315,18763.0
2022-10-19 14:50:00,65.33,65.37,65.32,65.37,10942.0,56.9228,56.9577,56.9141,56.9577,10942.0
2022-10-19 14:55:00,65.36,65.41,65.33,65.36,28067.0,56.949,56.9925,56.9228,56.949,28067.0
2022-10-19 15:00:00,65.36,65.49,65.36,65.42,17703.0,56.949,57.0622,56.949,57.0012,17703.0
2022-10-19 15:05:00,65.44,65.55,65.44,65.55,17899.0,57.0187,57.1145,57.0187,57.1145,17899.0
2022-10-19 15:10:00,65.56,65.59,65.55,65.56,12915.0,57.1232,57.1494,57.1145,57.1232,12915.0
2022-10-19 15:15:00,65.55,65.72,65.55,65.71,18976.0,57.1145,57.2626,57.1145,57.2539,18976.0
2022-10-19 15:20:00,65.72,65.72,65.55,65.55,26050.0,57.2626,57.2626,57.1145,57.1145,26050.0
2022-10-19 15:25:00,65.53,65.56,65.46,65.53,12076.0,57.0971,57.1232,57.0361,57.0971,12076.0
2022-10-19 15:30:00,65.53,65.6,65.51,65.57,31180.0,57.0971,57.1581,57.0797,57.1319,31180.0
2022-10-19 15:35:00,65.58,65.69,65.56,65.57,36098.0,57.1407,57.2365,57.1232,57.1319,36098.0
2022-10-19 15:40:00,65.59,65.72,65.58,65.72,32465.0,57.1494,57.2626,57.1407,57.2626,32465.0
2022-10-19 15:45:00,65.72,65.73,65.6,65.63,39085.0,57.2626,57.2714,57.1581,57.1842,39085.0
2022-10-19 15:50:00,65.62,65.7,65.59,65.66,78237.0,57.1755,57.2452,57.1494,57.2104,78237.0
2022-10-19 15:55:00,65.66,65.7,65.6,65.69,157011.0,57.2104,57.2452,57.1581,57.2365,157011.0
2022-10-20 09:30:00,65.03,65.23,64.81,65.06,90750.0,56.6614,56.8357,56.4697,56.6876,90750.0
2022-10-20 09:35:00,65.03,65.18,64.79,64.93,91534.0,56.6614,56.7921,56.4523,56.5743,91534.0
2022-10-20 09:40:00,64.92,65.03,64.72,64.81,65787.0,56.5656,56.6614,56.3913,56.4697,65787.0
2022-10-20 09:45:00,64.88,65.21,64.86,65.12,52245.0,56.5307,56.8183,56.5133,56.7399,52245.0
2022-10-20 09:50:00,65.13,65.34,65.09,65.34,30242.0,56.7486,56.9315,56.7137,56.9315,30242.0
2022-10-20 09:55:00,65.33,65.33,65.13,65.13,24570.0,56.9228,56.9228,56.7486,56.7486,24570.0
2022-10-20 10:00:00,65.13,65.41,65.1,65.41,43341.0,56.7486,56.9925,56.7224,56.9925,43341.0
2022-10-20 10:05:00,65.4,65.61,65.36,65.57,25382.0,56.9838,57.1668,56.949,57.1319,25382.0
2022-10-20 10:10:00,65.55,65.57,65.34,65.36,23698.0,57.1145,57.1319,56.9315,56.949,23698.0
2022-10-20 10:15:00,65.39,65.49,65.27,65.48,22091.0,56.9751,57.0622,56.8705,57.0535,22091.0
2022-10-20 10:20:00,65.49,65.56,65.47,65.48,10212.0,57.0622,57.1232,57.0448,57.0535,10212.0
2022-10-20 10:25:00,65.45,65.45,65.23,65.35,21895.0,57.0274,57.0274,56.8357,56.9403,21895.0
2022-10-20 10:30:00,65.37,65.41,65.09,65.09,17416.0,56.9577,56.9925,56.7137,56.7137,17416.0
2022-10-20 10:35:00,65.09,65.12,65.0,65.02,34173.0,56.7137,56.7399,56.6353,56.6527,34173.0
2022-10-20 10:40:00,65.02,65.04,64.96,65.0,18767.0,56.6527,56.6701,56.6004,56.6353,18767.0
2022-10-20 10:45:00,64.99,65.01,64.97,64.97,29442.0,56.6266,56.644,56.6092,56.6092,29442.0
2022-10-20 10:50:00,64.99,65.05,64.96,65.01,33958.0,56.6266,56.6789,56.6004,56.644,33958.0
2022-10-20 10:55:00,65.03,65.09,64.98,65.07,19785.0,56.6614,56.7137,56.6179,56.6963,19785.0
2022-10-20 11:00:00,65.08,65.21,65.07,65.17,26740.0,56.705,56.8183,56.6963,56.7834,26740.0
2022-10-20 11:05:00,65.15,65.21,65.15,65.2,23170.0,56.766,56.8183,56.766,56.8096,23170.0
2022-10-20 11:10:00,65.19,65.19,65.04,65.04,24525.0,56.8008,56.8008,56.6701,56.6701,24525.0
2022-10-20 11:15:00,65.04,65.04,64.76,64.76,23209.0,56.6701,56.6701,56.4262,56.4262,23209.0
2022-10-20 11:20:00,64.76,64.79,64.7,64.78,31925.0,56.4262,56.4523,56.3739,56.4436,31925.0
2022-10-20 11:25:00,64.79,64.85,64.71,64.8,26280.0,56.4523,56.5046,56.3826,56.461,26280.0
2022-10-20 11:30:00,64.81,65.03,64.79,65.01,20860.0,56.4697,56.6614,56.4523,56.644,20860.0
2022-10-20 11:35:00,65.0,65.07,64.94,64.98,32518.0,56.6353,56.6963,56.583,56.6179,32518.0
2022-10-20 11:40:00,64.96,64.96,64.77,64.81,46870.0,56.6004,56.6004,56.4349,56.4697,46870.0
2022-10-20 11:45:00,64.83,64.83,64.77,64.78,18408.0,56.4872,56.4872,56.4349,56.4436,18408.0
2022-10-20 11:50:00,64.78,64.78,64.68,64.7,42498.0,56.4436,56.4436,56.3565,56.3739,42498.0
2022-10-20 11:55:00,64.7,64.7,64.58,64.63,66424.0,56.3739,56.3739,56.2693,56.3129,66424.0
2022-10-20 12:00:00,64.64,64.69,64.53,64.56,24370.0,56.3216,56.3652,56.2258,56.2519,24370.0
2022-10-20 12:05:00,64.58,64.61,64.53,64.59,23564.0,56.2693,56.2955,56.2258,56.2781,23564.0
2022-10-20 12:10:00,64.59,64.69,64.56,64.64,16683.0,56.2781,56.3652,56.2519,56.3216,16683.0
2022-10-20 12:15:00,64.63,64.75,64.63,64.68,18848.0,56.3129,56.4175,56.3129,56.3565,18848.0
2022-10-20 12:20:00,64.66,64.66,64.54,64.62,37867.0,56.339,56.339,56.2345,56.3042,37867.0
2022-10-20 12:25:00,64.6,64.63,64.55,64.61,6870.0,56.2868,56.3129,56.2432,56.2955,6870.0
2022-10-20 12:30:00,64.62,64.64,64.53,64.53,9682.0,56.3042,56.3216,56.2258,56.2258,9682.0
2022-10-20 12:35:00,64.53,64.55,64.48,64.48,14775.0,56.2258,56.2432,56.1822,56.1822,14775.0
2022-10-20 12:40:00,64.49,64.56,64.48,64.56,12174.0,56.1909,56.2519,56.1822,56.2519,12174.0
2022-10-20 12:45:00,64.56,64.57,64.47,64.55,12086.0,56.2519,56.2606,56.1735,56.2432,12086.0
2022-10-20 12:50:00,64.54,64.55,64.5,64.52,9044.0,56.2345,56.2432,56.1996,56.2171,9044.0
2022-10-20 12:55:00,64.5,64.56,64.49,64.56,13679.0,56.1996,56.2519,56.1909,56.2519,13679.0
2022-10-20 13:00:00,64.55,64.55,64.48,64.55,9660.0,56.2432,56.2432,56.1822,56.2432,9660.0
2022-10-20 13:05:00,64.56,64.57,64.39,64.42,20061.0,56.2519,56.2606,56.1038,56.1299,20061.0
2022-10-20 13:10:00,64.42,64.59,64.42,64.55,11382.0,56.1299,56.2781,56.1299,56.2432,11382.0
2022-10-20 13:15:00,64.55,64.62,64.54,64.62,10204.0,56.2432,56.3042,56.2345,56.3042,10204.0
2022-10-20 13:20:00,64.62,64.74,64.62,64.65,28087.0,56.3042,56.4088,56.3042,56.3303,28087.0
2022-10-20 13:25:00,64.65,64.72,64.64,64.66,20484.0,56.3303,56.3913,56.3216,56.339,20484.0
2022-10-20 13:30:00,64.63,64.66,64.54,64.54,13843.0,56.3129,56.339,56.2345,56.2345,13843.0
2022-10-20 13:35:00,64.52,64.55,64.49,64.54,21435.0,56.2171,56.2432,56.1909,56.2345,21435.0
2022-10-20 13:40:00,64.53,64.58,64.46,64.55,21440.0,56.2258,56.2693,56.1648,56.2432,21440.0
2022-10-20 13:45:00,64.54,64.58,64.41,64.44,25783.0,56.2345,56.2693,56.1212,56.1474,25783.0
2022-10-20 13:50:00,64.43,64.45,64.37,64.42,47343.0,56.1386,56.1561,56.0864,56.1299,47343.0
2022-10-20 13:55:00,64.41,64.51,64.35,64.51,12189.0,56.1212,56.2084,56.0689,56.2084,12189.0
2022-10-20 14:00:00,64.5,64.51,64.29,64.31,23493.0,56.1996,56.2084,56.0167,56.0341,23493.0
2022-10-20 14:05:00,64.31,64.34,64.24,64.26,14345.0,56.0341,56.0602,55.9731,55.9905,14345.0
2022-10-20 14:10:00,64.26,64.26,64.17,64.21,12500.0,55.9905,55.9905,55.9121,55.947,12500.0
2022-10-20 14:15:00,64.21,64.26,64.2,64.25,13066.0,55.947,55.9905,55.9382,55.9818,13066.0
2022-10-20 14:20:00,64.27,64.34,64.25,64.26,9887.0,55.9992,56.0602,55.9818,55.9905,9887.0
2022-10-20 14:25:00,64.26,64.3,64.23,64.27,14641.0,55.9905,56.0254,55.9644,55.9992,14641.0
2022-10-20 14:30:00,64.25,64.31,64.24,64.31,25161.0,55.9818,56.0341,55.9731,56.0341,25161.0
2022-10-20 14:35:00,64.32,64.38,64.26,64.33,13379.0,56.0428,56.0951,55.9905,56.0515,13379.0
2022-10-20 14:40:00,64.34,64.4,64.28,64.28,14427.0,56.0602,56.1125,56.0079,56.0079,14427.0
2022-10-20 14:45:00,64.28,64.34,64.25,64.31,23568.0,56.0079,56.0602,55.9818,56.0341,23568.0
2022-10-20 14:50:00,64.32,64.44,64.24,64.41,23424.0,56.0428,56.1474,55.9731,56.1212,23424.0
2022-10-20 14:55:00,64.41,64.46,64.34,64.34,13613.0,56.1212,56.1648,56.0602,56.0602,13613.0
2022-10-20 15:00:00,64.34,64.35,64.26,64.27,22665.0,56.0602,56.0689,55.9905,55.9992,22665.0
2022-10-20 15:05:00,64.27,64.44,64.27,64.4,11489.0,55.9992,56.1474,55.9992,56.1125,11489.0
2022-10-20 15:10:00,64.39,64.43,64.34,64.36,11040.0,56.1038,56.1386,56.0602,56.0777,11040.0
2022-10-20 15:15:00,64.35,64.35,64.27,64.27,51305.0,56.0689,56.0689,55.9992,55.9992,51305.0
2022-10-20 15:20:00,64.27,64.29,64.2,64.24,37745.0,55.9992,56.0167,55.9382,55.9731,37745.0
2022-10-20 15:25:00,64.24,64.25,64.11,64.2,31873.0,55.9731,55.9818,55.8598,55.9382,31873.0
2022-10-20 15:30:00,64.19,64.21,64.13,64.16,20821.0,55.9295,55.947,55.8773,55.9034,20821.0
2022-10-20 15:35:00,64.16,64.35,64.15,64.27,30770.0,55.9034,56.0689,55.8947,55.9992,30770.0
2022-10-20 15:40:00,64.26,64.42,64.25,64.42,23289.0,55.9905,56.1299,55.9818,56.1299,23289.0
2022-10-20 15:45:00,64.41,64.47,64.35,64.42,40036.0,56.1212,56.1735,56.0689,56.1299,40036.0
2022-10-20 15:50:00,64.42,64.58,64.42,64.53,64154.0,56.1299,56.2693,56.1299,56.2258,64154.0
2022-10-20 15:55:00,64.53,64.54,64.39,64.39,134705.0,56.2258,56.2345,56.1038,56.1038,134705.0
2022-10-21 09:30:00,64.33,64.68,64.07,64.37,315252.0,56.0515,56.3565,55.825,56.0864,315252.0
2022-10-21 09:35:00,64.38,64.52,64.2,64.22,9904.0,56.0951,56.2171,55.9382,55.9557,9904.0
2022-10-21 09:40:00,64.25,64.63,63.97,64.63,59664.0,55.9818,56.3129,55.7378,56.3129,59664.0
2022-10-21 09:45:00,64.6,64.64,64.43,64.52,20366.0,56.2868,56.3216,56.1386,56.2171,20366.0
2022-10-21 09:50:00,64.55,64.86,64.46,64.82,19311.0,56.2432,56.5133,56.1648,56.4785,19311.0
2022-10-21 09:55:00,64.8,64.9,64.65,64.88,22438.0,56.461,56.5482,56.3303,56.5307,22438.0
2022-10-21 10:00:00,64.88,64.9,64.67,64.74,23753.0,56.5307,56.5482,56.3478,56.4088,23753.0
2022-10-21 10:05:00,64.71,64.78,64.65,64.75,22412.0,56.3826,56.4436,56.3303,56.4175,22412.0
2022-10-21 10:10:00,64.75,64.83,64.57,64.67,16451.0,56.4175,56.4872,56.2606,56.3478,16451.0
2022-10-21 10:15:00,64.66,64.73,64.6,64.61,27553.0,56.339,56.4,56.2868,56.2955,27553.0
2022-10-21 10:20:00,64.63,64.75,64.58,64.6,27283.0,56.3129,56.4175,56.2693,56.2868,27283.0
2022-10-21 10:25:00,64.57,64.6,64.49,64.5,18434.0,56.2606,56.2868,56.1909,56.1996,18434.0
2022-10-21 10:30:00,64.5,64.62,64.41,64.43,22432.0,56.1996,56.3042,56.1212,56.1386,22432.0
2022-10-21 10:35:00,64.42,64.58,64.39,64.52,20943.0,56.1299,56.2693,56.1038,56.2171,20943.0
2022-10-21 10:40:00,64.55,64.64,64.51,64.53,7192.0,56.2432,56.3216,56.2084,56.2258,7192.0
2022-10-21 10:45:00,64.52,64.57,64.47,64.55,9398.0,56.2171,56.2606,56.1735,56.2432,9398.0
2022-10-21 10:50:00,64.56,64.6,64.45,64.45,8853.0,56.2519,56.2868,56.1561,56.1561,8853.0
2022-10-21 10:55:00,64.42,64.45,64.21,64.22,9664.0,56.1299,56.1561,55.947,55.9557,9664.0
2022-10-21 11:00:00,64.24,64.28,64.21,64.25,17465.0,55.9731,56.0079,55.947,55.9818,17465.0
2022-10-21 11:05:00,64.26,64.38,64.24,64.36,9935.0,55.9905,56.0951,55.9731,56.0777,9935.0
2022-10-21 11:10:00,64.36,64.53,64.35,64.47,7834.0,56.0777,56.2258,56.0689,56.1735,7834.0
2022-10-21 11:15:00,64.45,64.56,64.42,64.5,11549.0,56.1561,56.2519,56.1299,56.1996,11549.0
2022-10-21 11:20:00,64.51,64.68,64.46,64.6,18914.0,56.2084,56.3565,56.1648,56.2868,18914.0
2022-10-21 11:25:00,64.62,64.73,64.62,64.71,6063.0,56.3042,56.4,56.3042,56.3826,6063.0
2022-10-21 11:30:00,64.7,64.82,64.69,64.82,11732.0,56.3739,56.4785,56.3652,56.4785,11732.0
2022-10-21 11:35:00,64.81,64.82,64.62,64.63,6558.0,56.4697,56.4785,56.3042,56.3129,6558.0
2022-10-21 11:40:00,64.64,64.76,64.6,64.72,11660.0,56.3216,56.4262,56.2868,56.3913,11660.0
2022-10-21 11:45:00,64.71,64.8,64.69,64.78,12717.0,56.3826,56.461,56.3652,56.4436,12717.0
2022-10-21 11:50:00,64.8,64.82,64.71,64.75,13121.0,56.461,56.4785,56.3826,56.4175,13121.0
2022-10-21 11:55:00,64.73,64.73,64.66,64.73,12866.0,56.4,56.4,56.339,56.4,12866.0
2022-10-21 12:00:00,64.75,65.0,64.74,64.99,12166.0,56.4175,56.6353,56.4088,56.6266,12166.0
2022-10-21 12:05:00,64.99,65.01,64.88,64.92,9860.0,56.6266,56.644,56.5307,56.5656,9860.0
2022-10-21 12:10:00,64.91,64.93,64.83,64.86,11889.0,56.5569,56.5743,56.4872,56.5133,11889.0
2022-10-21 12:15:00,64.86,64.92,64.79,64.8,17060.0,56.5133,56.5656,56.4523,56.461,17060.0
2022-10-21 12:20:00,64.82,64.97,64.8,64.96,21226.0,56.4785,56.6092,56.461,56.6004,21226.0
2022-10-21 12:25:00,64.95,64.97,64.79,64.83,17267.0,56.5917,56.6092,56.4523,56.4872,17267.0
2022-10-21 12:30:00,64.83,64.92,64.81,64.92,7430.0,56.4872,56.5656,56.4697,56.5656,7430.0
2022-10-21 12:35:00,64.94,65.08,64.92,64.97,12984.0,56.583,56.705,56.5656,56.6092,12984.0
2022-10-21 12:40:00,64.97,65.14,64.97,65.11,6577.0,56.6092,56.7573,56.6092,56.7311,6577.0
2022-10-21 12:45:00,65.12,65.28,65.12,65.25,12311.0,56.7399,56.8793,56.7399,56.8531,12311.0
2022-10-21 12:50:00,65.25,65.29,65.2,65.2,11497.0,56.8531,56.888,56.8096,56.8096,11497.0
2022-10-21 12:55:00,65.24,65.24,65.18,65.21,9115.0,56.8444,56.8444,56.7921,56.8183,9115.0
2022-10-21 13:00:00,65.22,65.28,65.19,65.26,24636.0,56.827,56.8793,56.8008,56.8618,24636.0
2022-10-21 13:05:00,65.26,65.26,65.17,65.18,17609.0,56.8618,56.8618,56.7834,56.7921,17609.0
2022-10-21 13:10:00,65.19,65.2,65.07,65.09,25281.0,56.8008,56.8096,56.6963,56.7137,25281.0
2022-10-21 13:15:00,65.11,65.24,65.08,65.22,11562.0,56.7311,56.8444,56.705,56.827,11562.0
2022-10-21 13:20:00,65.23,65.29,65.13,65.16,13945.0,56.8357,56.888,56.7486,56.7747,13945.0
2022-10-21 13:25:00,65.17,65.28,65.15,65.28,7535.0,56.7834,56.8793,56.766,56.8793,7535.0
2022-10-21 13:30:00,65.29,65.37,65.29,65.37,14997.0,56.888,56.9577,56.888,56.9577,14997.0
2022-10-21 13:35:00,65.38,65.4,65.31,65.35,11244.0,56.9664,56.9838,56.9054,56.9403,11244.0
2022-10-21 13:40:00,65.36,65.42,65.3,65.3,23210.0,56.949,57.0012,56.8967,56.8967,23210.0
2022-10-21 13:45:00,65.31,65.42,65.29,65.41,33706.0,56.9054,57.0012,56.888,56.9925,33706.0
2022-10-21 13:50:00,65.41,65.44,65.35,65.44,22057.0,56.9925,57.0187,56.9403,57.0187,22057.0
2022-10-21 13:55:00,65.43,65.51,65.41,65.51,14170.0,57.01,57.0797,56.9925,57.0797,14170.0
2022-10-21 14:00:00,65.51,65.53,65.48,65.52,16353.0,57.0797,57.0971,57.0535,57.0884,16353.0
2022-10-21 14:05:00,65.51,65.6,65.5,65.59,12628.0,57.0797,57.1581,57.0709,57.1494,12628.0
2022-10-21 14:10:00,65.6,65.62,65.53,65.54,15104.0,57.1581,57.1755,57.0971,57.1058,15104.0
2022-10-21 14:15:00,65.56,65.58,65.42,65.46,19620.0,57.1232,57.1407,57.0012,57.0361,19620.0
2022-10-21 14:20:00,65.47,65.51,65.44,65.45,25547.0,57.0448,57.0797,57.0187,57.0274,25547.0
2022-10-21 14:25:00,65.45,65.53,65.44,65.53,12382.0,57.0274,57.0971,57.0187,57.0971,12382.0
2022-10-21 14:30:00,65.52,65.59,65.51,65.55,76400.0,57.0884,57.1494,57.0797,57.1145,76400.0
2022-10-21 14:35:00,65.54,65.63,65.53,65.6,20026.0,57.1058,57.1842,57.0971,57.1581,20026.0
2022-10-21 14:40:00,65.62,65.64,65.56,65.57,80334.0,57.1755,57.1929,57.1232,57.1319,80334.0
2022-10-21 14:45:00,65.56,65.66,65.56,65.66,44015.0,57.1232,57.2104,57.1232,57.2104,44015.0
2022-10-21 14:50:00,65.66,65.74,65.64,65.73,44175.0,57.2104,57.2801,57.1929,57.2714,44175.0
2022-10-21 14:55:00,65.73,65.74,65.67,65.71,26433.0,57.2714,57.2801,57.2191,57.2539,26433.0
2022-10-21 15:00:00,65.7,65.82,65.7,65.8,39847.0,57.2452,57.3498,57.2452,57.3323,39847.0
2022-10-21 15:05:00,65.81,65.82,65.76,65.82,67409.0,57.3411,57.3498,57.2975,57.3498,67409.0
2022-10-21 15:10:00,65.83,65.85,65.77,65.81,37461.0,57.3585,57.3759,57.3062,57.3411,37461.0
2022-10-21 15:15:00,65.8,65.8,65.72,65.77,27739.0,57.3323,57.3323,57.2626,57.3062,27739.0
2022-10-21 15:20:00,65.76,65.88,65.74,65.85,25967.0,57.2975,57.402,57.2801,57.3759,25967.0
2022-10-21 15:25:00,65.86,65.88,65.82,65.83,20933.0,57.3846,57.402,57.3498,57.3585,20933.0
2022-10-21 15:30:00,65.84,65.84,65.74,65.79,44834.0,57.3672,57.3672,57.2801,57.3236,44834.0
2022-10-21 15:35:00,65.78,65.78,65.63,65.73,50937.0,57.3149,57.3149,57.1842,57.2714,50937.0
2022-10-21 15:40:00,65.73,65.74,65.63,65.66,51827.0,57.2714,57.2801,57.1842,57.2104,51827.0
2022-10-21 15:45:00,65.66,65.74,65.63,65.69,77663.0,57.2104,57.2801,57.1842,57.2365,77663.0
2022-10-21 15:50:00,65.69,65.69,65.5,65.52,127565.0,57.2365,57.2365,57.0709,57.0884,127565.0
2022-10-21 15:55:00,65.52,65.57,65.44,65.53,266468.0,57.0884,57.1319,57.0187,57.0971,266468.0
2022-10-24 09:30:00,66.0,66.64,66.0,66.59,55684.0,57.5066,58.0642,57.5066,58.0207,55684.0
2022-10-24 09:35:00,66.6,66.68,66.45,66.48,35471.0,58.0294,58.0991,57.8987,57.9248,35471.0
2022-10-24 09:40:00,66.44,66.44,66.06,66.28,44142.0,57.89,57.89,57.5589,57.7506,44142.0
2022-10-24 09:45:00,66.32,66.65,66.21,66.31,27210.0,57.7854,58.073,57.6896,57.7767,27210.0
2022-10-24 09:50:00,66.28,66.52,66.28,66.48,26118.0,57.7506,57.9597,57.7506,57.9248,26118.0
2022-10-24 09:55:00,66.49,66.52,66.22,66.39,41045.0,57.9335,57.9597,57.6983,57.8464,41045.0
2022-10-24 10:00:00,66.39,66.39,66.1,66.22,27182.0,57.8464,57.8464,57.5937,57.6983,27182.0
2022-10-24 10:05:00,66.19,66.21,65.94,65.97,21377.0,57.6722,57.6896,57.4543,57.4805,21377.0
2022-10-24 10:10:00,65.95,66.02,65.81,66.02,43505.0,57.463,57.524,57.3411,57.524,43505.0
2022-10-24 10:15:00,66.02,66.03,65.61,65.64,26790.0,57.524,57.5327,57.1668,57.1929,26790.0
2022-10-24 10:20:00,65.61,65.63,65.42,65.45,28129.0,57.1668,57.1842,57.0012,57.0274,28129.0
2022-10-24 10:25:00,65.46,65.66,65.39,65.66,22871.0,57.0361,57.2104,56.9751,57.2104,22871.0
2022-10-24 10:30:00,65.64,65.67,65.54,65.67,17202.0,57.1929,57.2191,57.1058,57.2191,17202.0
2022-10-24 10:35:00,65.67,65.77,65.62,65.7,23194.0,57.2191,57.3062,57.1755,57.2452,23194.0
2022-10-24 10:40:00,65.68,65.73,65.58,65.59,20126.0,57.2278,57.2714,57.1407,57.1494,20126.0
2022-10-24 10:45:00,65.58,65.58,65.36,65.46,17246.0,57.1407,57.1407,56.949,57.0361,17246.0
2022-10-24 10:50:00,65.45,65.62,65.44,65.61,48913.0,57.0274,57.1755,57.0187,57.1668,48913.0
2022-10-24 10:55:00,65.6,65.69,65.5,65.68,15407.0,57.1581,57.2365,57.0709,57.2278,15407.0
2022-10-24 11:00:00,65.68,65.68,65.52,65.53,17513.0,57.2278,57.2278,57.0884,57.0971,17513.0
2022-10-24 11:05:00,65.52,65.65,65.48,65.5,28759.0,57.0884,57.2016,57.0535,57.0709,28759.0
2022-10-24 11:10:00,65.5,65.58,65.49,65.58,30707.0,57.0709,57.1407,57.0622,57.1407,30707.0
2022-10-24 11:15:00,65.57,65.64,65.38,65.44,21457.0,57.1319,57.1929,56.9664,57.0187,21457.0
2022-10-24 11:20:00,65.45,65.68,65.45,65.68,23837.0,57.0274,57.2278,57.0274,57.2278,23837.0
2022-10-24 11:25:00,65.67,65.67,65.56,65.61,22901.0,57.2191,57.2191,57.1232,57.1668,22901.0
2022-10-24 11:30:00,65.61,65.68,65.53,65.55,15755.0,57.1668,57.2278,57.0971,57.1145,15755.0
2022-10-24 11:35:00,65.56,65.66,65.52,65.63,16479.0,57.1232,57.2104,57.0884,57.1842,16479.0
2022-10-24 11:40:00,65.64,65.74,65.59,65.7,71658.0,57.1929,57.2801,57.1494,57.2452,71658.0
2022-10-24 11:45:00,65.69,65.82,65.69,65.81,14526.0,57.2365,57.3498,57.2365,57.3411,14526.0
2022-10-24 11:50:00,65.8,65.93,65.75,65.91,14402.0,57.3323,57.4456,57.2888,57.4282,14402.0
2022-10-24 11:55:00,65.89,65.96,65.84,65.94,22434.0,57.4108,57.4718,57.3672,57.4543,22434.0
2022-10-24 12:00:00,65.92,65.97,65.87,65.9,11158.0,57.4369,57.4805,57.3933,57.4195,11158.0
2022-10-24 12:05:00,65.92,65.93,65.8,65.8,10428.0,57.4369,57.4456,57.3323,57.3323,10428.0
2022-10-24 12:10:00,65.81,65.81,65.71,65.75,15826.0,57.3411,57.3411,57.2539,57.2888,15826.0
2022-10-24 12:15:00,65.75,65.9,65.74,65.88,11420.0,57.2888,57.4195,57.2801,57.402,11420.0
2022-10-24 12:20:00,65.87,65.97,65.85,65.96,10890.0,57.3933,57.4805,57.3759,57.4718,10890.0
2022-10-24 12:25:00,65.95,65.96,65.88,65.92,16517.0,57.463,57.4718,57.402,57.4369,16517.0
2022-10-24 12:30:00,65.92,65.96,65.9,65.92,24200.0,57.4369,57.4718,57.4195,57.4369,24200.0
2022-10-24 12:35:00,65.93,65.98,65.91,65.95,16857.0,57.4456,57.4892,57.4282,57.463,16857.0
2022-10-24 12:40:00,65.96,65.96,65.83,65.95,17120.0,57.4718,57.4718,57.3585,57.463,17120.0
2022-10-24 12:45:00,65.94,65.94,65.84,65.85,11054.0,57.4543,57.4543,57.3672,57.3759,11054.0
2022-10-24 12:50:00,65.85,65.88,65.83,65.87,6234.0,57.3759,57.402,57.3585,57.3933,6234.0
2022-10-24 12:55:00,65.87,65.87,65.73,65.74,10817.0,57.3933,57.3933,57.2714,57.2801,10817.0
2022-10-24 13:00:00,65.75,65.75,65.68,65.72,7458.0,57.2888,57.2888,57.2278,57.2626,7458.0
2022-10-24 13:05:00,65.73,65.74,65.67,65.73,11098.0,57.2714,57.2801,57.2191,57.2714,11098.0
2022-10-24 13:10:00,65.73,65.73,65.57,65.62,20463.0,57.2714,57.2714,57.1319,57.1755,20463.0
2022-10-24 13:15:00,65.62,65.63,65.55,65.55,12119.0,57.1755,57.1842,57.1145,57.1145,12119.0
2022-10-24 13:20:00,65.55,65.55,65.45,65.5,29870.0,57.1145,57.1145,57.0274,57.0709,29870.0
2022-10-24 13:25:00,65.52,65.62,65.48,65.61,44383.0,57.0884,57.1755,57.0535,57.1668,44383.0
2022-10-24 13:30:00,65.6,65.68,65.55,65.61,22665.0,57.1581,57.2278,57.1145,57.1668,22665.0
2022-10-24 13:35:00,65.61,65.65,65.56,65.65,16547.0,57.1668,57.2016,57.1232,57.2016,16547.0
2022-10-24 13:40:00,65.65,65.7,65.63,65.64,12829.0,57.2016,57.2452,57.1842,57.1929,12829.0
2022-10-24 13:45:00,65.63,65.67,65.58,65.61,27837.0,57.1842,57.2191,57.1407,57.1668,27837.0
2022-10-24 13:50:00,65.61,65.68,65.59,65.67,14528.0,57.1668,57.2278,57.1494,57.2191,14528.0
2022-10-24 13:55:00,65.67,65.78,65.65,65.78,33507.0,57.2191,57.3149,57.2016,57.3149,33507.0
2022-10-24 14:00:00,65.78,65.86,65.75,65.86,26077.0,57.3149,57.3846,57.2888,57.3846,26077.0
2022-10-24 14:05:00,65.86,65.88,65.81,65.85,15503.0,57.3846,57.402,57.3411,57.3759,15503.0
2022-10-24 14:10:00,65.84,65.85,65.77,65.78,14494.0,57.3672,57.3759,57.3062,57.3149,14494.0
2022-10-24 14:15:00,65.78,65.79,65.7,65.71,20478.0,57.3149,57.3236,57.2452,57.2539,20478.0
2022-10-24 14:20:00,65.71,65.8,65.69,65.79,24202.0,57.2539,57.3323,57.2365,57.3236,24202.0
2022-10-24 14:25:00,65.8,65.92,65.78,65.89,14333.0,57.3323,57.4369,57.3149,57.4108,14333.0
2022-10-24 14:30:00,65.9,65.95,65.88,65.9,28270.0,57.4195,57.463,57.402,57.4195,28270.0
2022-10-24 14:35:00,65.9,65.94,65.89,65.94,24333.0,57.4195,57.4543,57.4108,57.4543,24333.0
2022-10-24 14:40:00,65.93,66.09,65.91,66.08,33534.0,57.4456,57.585,57.4282,57.5763,33534.0
2022-10-24 14:45:00,66.08,66.14,66.07,66.14,14740.0,57.5763,57.6286,57.5676,57.6286,14740.0
2022-10-24 14:50:00,66.13,66.19,66.08,66.19,22033.0,57.6199,57.6722,57.5763,57.6722,22033.0
2022-10-24 14:55:00,66.18,66.24,66.15,66.21,19825.0,57.6634,57.7157,57.6373,57.6896,19825.0
2022-10-24 15:00:00,66.21,66.27,66.17,66.2,47574.0,57.6896,57.7419,57.6547,57.6809,47574.0
2022-10-24 15:05:00,66.22,66.22,66.13,66.19,19560.0,57.6983,57.6983,57.6199,57.6722,19560.0
2022-10-24 15:10:00,66.19,66.19,66.12,66.17,35629.0,57.6722,57.6722,57.6112,57.6547,35629.0
2022-10-24 15:15:00,66.19,66.24,66.14,66.17,89320.0,57.6722,57.7157,57.6286,57.6547,89320.0
2022-10-24 15:20:00,66.17,66.19,66.11,66.17,21441.0,57.6547,57.6722,57.6024,57.6547,21441.0
2022-10-24 15:25:00,66.17,66.29,66.16,66.24,16385.0,57.6547,57.7593,57.646,57.7157,16385.0
2022-10-24 15:30:00,66.23,66.23,66.16,66.17,25232.0,57.707,57.707,57.646,57.6547,25232.0
2022-10-24 15:35:00,66.18,66.2,66.14,66.17,28463.0,57.6634,57.6809,57.6286,57.6547,28463.0
2022-10-24 15:40:00,66.16,66.21,66.09,66.1,47823.0,57.646,57.6896,57.585,57.5937,47823.0
2022-10-24 15:45:00,66.11,66.21,66.11,66.16,67659.0,57.6024,57.6896,57.6024,57.646,67659.0
2022-10-24 15:50:00,66.17,66.18,65.96,66.01,148874.0,57.6547,57.6634,57.4718,57.5153,148874.0
2022-10-24 15:55:00,66.01,66.2,65.96,66.13,396035.0,57.5153,57.6809,57.4718,57.6199,396035.0
2022-10-25 09:30:00,66.15,66.47,65.87,66.38,101722.0,57.6373,57.9161,57.3933,57.8377,101722.0
2022-10-25 09:35:00,66.37,66.57,66.21,66.29,68571.0,57.829,58.0033,57.6896,57.7593,68571.0
2022-10-25 09:40:00,66.29,66.51,66.24,66.36,37401.0,57.7593,57.951,57.7157,57.8203,37401.0
2022-10-25 09:45:00,66.35,66.48,66.25,66.34,35069.0,57.8116,57.9248,57.7244,57.8029,35069.0
2022-10-25 09:50:00,66.35,66.42,66.25,66.32,23170.0,57.8116,57.8726,57.7244,57.7854,23170.0
2022-10-25 09:55:00,66.32,66.36,66.2,66.29,28841.0,57.7854,57.8203,57.6809,57.7593,28841.0
2022-10-25 10:00:00,66.27,66.32,66.21,66.31,50108.0,57.7419,57.7854,57.6896,57.7767,50108.0
2022-10-25 10:05:00,66.31,66.42,66.3,66.4,27672.0,57.7767,57.8726,57.768,57.8551,27672.0
2022-10-25 10:10:00,66.4,66.56,66.34,66.54,28012.0,57.8551,57.9945,57.8029,57.9771,28012.0
2022-10-25 10:15:00,66.55,66.56,66.35,66.45,22909.0,57.9858,57.9945,57.8116,57.8987,22909.0
2022-10-25 10:20:00,66.45,66.6,66.42,66.59,35710.0,57.8987,58.0294,57.8726,58.0207,35710.0
2022-10-25 10:25:00,66.55,66.58,66.5,66.57,15627.0,57.9858,58.012,57.9423,58.0033,15627.0
2022-10-25 10:30:00,66.55,66.68,66.55,66.59,14952.0,57.9858,58.0991,57.9858,58.0207,14952.0
2022-10-25 10:35:00,66.58,66.74,66.55,66.72,15066.0,58.012,58.1514,57.9858,58.134,15066.0
2022-10-25 10:40:00,66.72,66.78,66.68,66.73,11436.0,58.134,58.1862,58.0991,58.1427,11436.0
2022-10-25 10:45:00,66.71,66.87,66.71,66.85,10174.0,58.1252,58.2646,58.1252,58.2472,10174.0
2022-10-25 10:50:00,66.85,66.9,66.82,66.84,12732.0,58.2472,58.2908,58.2211,58.2385,12732.0
2022-10-25 10:55:00,66.84,66.84,66.64,66.67,13689.0,58.2385,58.2385,58.0642,58.0904,13689.0
2022-10-25 11:00:00,66.68,66.69,66.57,66.66,16980.0,58.0991,58.1078,58.0033,58.0817,16980.0
2022-10-25 11:05:00,66.66,66.74,66.62,66.69,11889.0,58.0817,58.1514,58.0468,58.1078,11889.0
2022-10-25 11:10:00,66.7,66.72,66.64,66.71,78540.0,58.1165,58.134,58.0642,58.1252,78540.0
2022-10-25 11:15:00,66.69,66.78,66.67,66.77,60371.0,58.1078,58.1862,58.0904,58.1775,60371.0
2022-10-25 11:20:00,66.77,66.82,66.72,66.82,17287.0,58.1775,58.2211,58.134,58.2211,17287.0
2022-10-25 11:25:00,66.82,66.88,66.8,66.83,20739.0,58.2211,58.2734,58.2037,58.2298,20739.0
2022-10-25 11:30:00,66.82,66.89,66.79,66.89,17890.0,58.2211,58.2821,58.1949,58.2821,17890.0
2022-10-25 11:35:00,66.89,66.97,66.87,66.96,8690.0,58.2821,58.3518,58.2646,58.3431,8690.0
2022-10-25 11:40:00,66.95,67.04,66.92,67.04,28878.0,58.3344,58.4128,58.3082,58.4128,28878.0
2022-10-25 11:45:00,67.03,67.09,67.01,67.07,17940.0,58.4041,58.4563,58.3866,58.4389,17940.0
2022-10-25 11:50:00,67.08,67.09,67.04,67.07,13297.0,58.4476,58.4563,58.4128,58.4389,13297.0
2022-10-25 11:55:00,67.05,67.06,67.01,67.04,38221.0,58.4215,58.4302,58.3866,58.4128,38221.0
2022-10-25 12:00:00,67.04,67.04,66.86,66.91,25262.0,58.4128,58.4128,58.2559,58.2995,25262.0
2022-10-25 12:05:00,66.91,67.1,66.91,67.1,17342.0,58.2995,58.465,58.2995,58.465,17342.0
2022-10-25 12:10:00,67.1,67.14,67.05,67.06,15598.0,58.465,58.4999,58.4215,58.4302,15598.0
2022-10-25 12:15:00,67.06,67.14,66.98,67.14,11287.0,58.4302,58.4999,58.3605,58.4999,11287.0
2022-10-25 12:20:00,67.12,67.15,67.09,67.11,11311.0,58.4825,58.5086,58.4563,58.4738,11311.0
2022-10-25 12:25:00,67.1,67.15,67.06,67.13,43429.0,58.465,58.5086,58.4302,58.4912,43429.0
2022-10-25 12:30:00,67.13,67.21,67.1,67.19,17798.0,58.4912,58.5609,58.465,58.5435,17798.0
2022-10-25 12:35:00,67.18,67.23,67.17,67.19,17900.0,58.5348,58.5783,58.526,58.5435,17900.0
2022-10-25 12:40:00,67.19,67.21,67.16,67.17,9365.0,58.5435,58.5609,58.5173,58.526,9365.0
2022-10-25 12:45:00,67.17,67.18,67.08,67.14,26367.0,58.526,58.5348,58.4476,58.4999,26367.0
2022-10-25 12:50:00,67.13,67.14,67.05,67.05,17388.0,58.4912,58.4999,58.4215,58.4215,17388.0
2022-10-25 12:55:00,67.05,67.06,66.94,66.95,14723.0,58.4215,58.4302,58.3256,58.3344,14723.0
2022-10-25 13:00:00,66.95,66.96,66.84,66.86,21419.0,58.3344,58.3431,58.2385,58.2559,21419.0
2022-10-25 13:05:00,66.86,66.98,66.85,66.97,12586.0,58.2559,58.3605,58.2472,58.3518,12586.0
2022-10-25 13:10:00,66.98,67.07,66.97,67.07,31408.0,58.3605,58.4389,58.3518,58.4389,31408.0
2022-10-25 13:15:00,67.06,67.1,67.02,67.02,15665.0,58.4302,58.465,58.3953,58.3953,15665.0
2022-10-25 13:20:00,67.02,67.04,66.87,66.87,41584.0,58.3953,58.4128,58.2646,58.2646,41584.0
2022-10-25 13:25:00,66.89,67.07,66.89,66.98,25741.0,58.2821,58.4389,58.2821,58.3605,25741.0
2022-10-25 13:30:00,66.98,67.12,66.98,67.06,12489.0,58.3605,58.4825,58.3605,58.4302,12489.0
2022-10-25 13:35:00,67.06,67.09,66.95,67.0,15794.0,58.4302,58.4563,58.3344,58.3779,15794.0
2022-10-25 13:40:00,67.0,67.0,66.89,66.89,11756.0,58.3779,58.3779,58.2821,58.2821,11756.0
2022-10-25 13:45:00,66.89,66.89,66.82,66.86,29792.0,58.2821,58.2821,58.2211,58.2559,29792.0
2022-10-25 13:50:00,66.85,66.9,66.82,66.89,18193.0,58.2472,58.2908,58.2211,58.2821,18193.0
2022-10-25 13:55:00,66.88,66.89,66.82,66.84,12210.0,58.2734,58.2821,58.2211,58.2385,12210.0
2022-10-25 14:00:00,66.83,66.87,66.78,66.85,14856.0,58.2298,58.2646,58.1862,58.2472,14856.0
2022-10-25 14:05:00,66.84,66.85,66.77,66.78,9658.0,58.2385,58.2472,58.1775,58.1862,9658.0
2022-10-25 14:10:00,66.77,66.87,66.74,66.81,23054.0,58.1775,58.2646,58.1514,58.2124,23054.0
2022-10-25 14:15:00,66.81,66.92,66.8,66.88,11590.0,58.2124,58.3082,58.2037,58.2734,11590.0
2022-10-25 14:20:00,66.88,66.9,66.86,66.87,9880.0,58.2734,58.2908,58.2559,58.2646,9880.0
2022-10-25 14:25:00,66.86,66.86,66.76,66.8,18003.0,58.2559,58.2559,58.1688,58.2037,18003.0
2022-10-25 14:30:00,66.79,66.9,66.77,66.9,15055.0,58.1949,58.2908,58.1775,58.2908,15055.0
2022-10-25 14:35:00,66.91,66.91,66.8,66.8,66446.0,58.2995,58.2995,58.2037,58.2037,66446.0
2022-10-25 14:40:00,66.78,66.8,66.66,66.67,19919.0,58.1862,58.2037,58.0817,58.0904,19919.0
2022-10-25 14:45:00,66.67,66.73,66.62,66.73,20251.0,58.0904,58.1427,58.0468,58.1427,20251.0
2022-10-25 14:50:00,66.73,66.75,66.71,66.72,11123.0,58.1427,58.1601,58.1252,58.134,11123.0
2022-10-25 14:55:00,66.72,66.75,66.66,66.67,26409.0,58.134,58.1601,58.0817,58.0904,26409.0
2022-10-25 15:00:00,66.65,66.72,66.63,66.72,16437.0,58.073,58.134,58.0555,58.134,16437.0
2022-10-25 15:05:00,66.72,66.73,66.68,66.72,20046.0,58.134,58.1427,58.0991,58.134,20046.0
2022-10-25 15:10:00,66.72,66.78,66.7,66.76,27132.0,58.134,58.1862,58.1165,58.1688,27132.0
2022-10-25 15:15:00,66.77,66.78,66.71,66.71,29986.0,58.1775,58.1862,58.1252,58.1252,29986.0
2022-10-25 15:20:00,66.72,66.76,66.67,66.74,39111.0,58.134,58.1688,58.0904,58.1514,39111.0
2022-10-25 15:25:00,66.75,66.83,66.73,66.78,54395.0,58.1601,58.2298,58.1427,58.1862,54395.0
2022-10-25 15:30:00,66.77,66.98,66.76,66.96,93003.0,58.1775,58.3605,58.1688,58.3431,93003.0
2022-10-25 15:35:00,66.95,67.0,66.93,66.98,36426.0,58.3344,58.3779,58.3169,58.3605,36426.0
2022-10-25 15:40:00,66.98,67.02,66.9,67.02,47933.0,58.3605,58.3953,58.2908,58.3953,47933.0
2022-10-25 15:45:00,67.01,67.1,67.0,67.02,66370.0,58.3866,58.465,58.3779,58.3953,66370.0
2022-10-25 15:50:00,67.03,67.08,66.88,66.88,112621.0,58.4041,58.4476,58.2734,58.2734,112621.0
2022-10-25 15:55:00,66.88,66.97,66.84,66.94,246478.0,58.2734,58.3518,58.2385,58.3256,246478.0
2022-10-26 09:30:00,67.41,67.74,67.35,67.4,73283.0,58.7352,59.0227,58.6829,58.7264,73283.0
2022-10-26 09:35:00,67.45,67.54,67.3,67.43,29006.0,58.77,58.8484,58.6393,58.7526,29006.0
2022-10-26 09:40:00,67.46,67.46,67.09,67.1,19728.0,58.7787,58.7787,58.4563,58.465,19728.0
2022-10-26 09:45:00,67.11,67.18,66.86,66.93,29251.0,58.4738,58.5348,58.2559,58.3169,29251.0
2022-10-26 09:50:00,66.95,67.02,66.74,66.75,15326.0,58.3344,58.3953,58.1514,58.1601,15326.0
2022-10-26 09:55:00,66.73,66.83,66.5,66.7,15305.0,58.1427,58.2298,57.9423,58.1165,15305.0
2022-10-26 10:00:00,66.71,67.01,66.69,66.75,36096.0,58.1252,58.3866,58.1078,58.1601,36096.0
2022-10-26 10:05:00,66.75,67.08,66.72,66.96,23210.0,58.1601,58.4476,58.134,58.3431,23210.0
2022-10-26 10:10:00,66.96,67.07,66.93,67.03,14156.0,58.3431,58.4389,58.3169,58.4041,14156.0
2022-10-26 10:15:00,67.04,67.21,67.04,67.18,21255.0,58.4128,58.5609,58.4128,58.5348,21255.0
2022-10-26 10:20:00,67.2,67.21,67.02,67.05,38564.0,58.5522,58.5609,58.3953,58.4215,38564.0
2022-10-26 10:25:00,67.04,67.14,67.03,67.05,15751.0,58.4128,58.4999,58.4041,58.4215,15751.0
2022-10-26 10:30:00,67.05,67.07,66.87,66.94,22178.0,58.4215,58.4389,58.2646,58.3256,22178.0
2022-10-26 10:35:00,66.94,66.95,66.77,66.78,22888.0,58.3256,58.3344,58.1775,58.1862,22888.0
2022-10-26 10:40:00,66.76,66.84,66.76,66.82,14790.0,58.1688,58.2385,58.1688,58.2211,14790.0
2022-10-26 10:45:00,66.83,66.84,66.71,66.72,16185.0,58.2298,58.2385,58.1252,58.134,16185.0
2022-10-26 10:50:00,66.72,66.72,66.63,66.7,27255.0,58.134,58.134,58.0555,58.1165,27255.0
2022-10-26 10:55:00,66.7,66.86,66.69,66.76,41191.0,58.1165,58.2559,58.1078,58.1688,41191.0
2022-10-26 11:00:00,66.76,66.91,66.75,66.82,16441.0,58.1688,58.2995,58.1601,58.2211,16441.0
2022-10-26 11:05:00,66.8,66.85,66.77,66.79,17069.0,58.2037,58.2472,58.1775,58.1949,17069.0
2022-10-26 11:10:00,66.8,66.85,66.7,66.77,16820.0,58.2037,58.2472,58.1165,58.1775,16820.0
2022-10-26 11:15:00,66.77,66.81,66.73,66.78,16744.0,58.1775,58.2124,58.1427,58.1862,16744.0
2022-10-26 11:20:00,66.77,66.8,66.68,66.76,32202.0,58.1775,58.2037,58.0991,58.1688,32202.0
2022-10-26 11:25:00,66.76,66.8,66.66,66.68,26319.0,58.1688,58.2037,58.0817,58.0991,26319.0
2022-10-26 11:30:00,66.67,66.85,66.65,66.84,34200.0,58.0904,58.2472,58.073,58.2385,34200.0
2022-10-26 11:35:00,66.83,66.91,66.82,66.87,16948.0,58.2298,58.2995,58.2211,58.2646,16948.0
2022-10-26 11:40:00,66.88,66.95,66.88,66.89,13172.0,58.2734,58.3344,58.2734,58.2821,13172.0
2022-10-26 11:45:00,66.88,66.96,66.85,66.96,20420.0,58.2734,58.3431,58.2472,58.3431,20420.0
2022-10-26 11:50:00,66.96,66.99,66.89,66.97,19486.0,58.3431,58.3692,58.2821,58.3518,19486.0
2022-10-26 11:55:00,66.97,66.98,66.89,66.91,10952.0,58.3518,58.3605,58.2821,58.2995,10952.0
2022-10-26 12:00:00,66.9,67.03,66.85,67.02,21428.0,58.2908,58.4041,58.2472,58.3953,21428.0
2022-10-26 12:05:00,67.02,67.02,66.91,66.94,58895.0,58.3953,58.3953,58.2995,58.3256,58895.0
2022-10-26 12:10:00,66.94,66.99,66.79,66.82,93946.0,58.3256,58.3692,58.1949,58.2211,93946.0
2022-10-26 12:15:00,66.83,66.84,66.77,66.8,21348.0,58.2298,58.2385,58.1775,58.2037,21348.0
2022-10-26 12:20:00,66.79,66.87,66.79,66.8,19544.0,58.1949,58.2646,58.1949,58.2037,19544.0
2022-10-26 12:25:00,66.8,66.8,66.69,66.7,23031.0,58.2037,58.2037,58.1078,58.1165,23031.0
2022-10-26 12:30:00,66.7,66.8,66.69,66.75,45326.0,58.1165,58.2037,58.1078,58.1601,45326.0
2022-10-26 12:35:00,66.75,66.78,66.73,66.78,23826.0,58.1601,58.1862,58.1427,58.1862,23826.0
2022-10-26 12:40:00,66.78,66.81,66.74,66.74,24830.0,58.1862,58.2124,58.1514,58.1514,24830.0
2022-10-26 12:45:00,66.74,66.76,66.67,66.7,30808.0,58.1514,58.1688,58.0904,58.1165,30808.0
2022-10-26 12:50:00,66.7,66.74,66.68,66.69,29124.0,58.1165,58.1514,58.0991,58.1078,29124.0
2022-10-26 12:55:00,66.68,66.71,66.58,66.64,22437.0,58.0991,58.1252,58.012,58.0642,22437.0
2022-10-26 13:00:00,66.66,66.73,66.59,66.69,21584.0,58.0817,58.1427,58.0207,58.1078,21584.0
2022-10-26 13:05:00,66.69,66.99,66.67,66.98,169117.0,58.1078,58.3692,58.0904,58.3605,169117.0
2022-10-26 13:10:00,66.99,67.28,66.92,67.23,179429.0,58.3692,58.6219,58.3082,58.5783,179429.0
2022-10-26 13:15:00,67.23,67.38,67.16,67.38,43882.0,58.5783,58.709,58.5173,58.709,43882.0
2022-10-26 13:20:00,67.38,67.4,67.3,67.37,36810.0,58.709,58.7264,58.6393,58.7003,36810.0
2022-10-26 13:25:00,67.37,67.37,67.26,67.28,17502.0,58.7003,58.7003,58.6045,58.6219,17502.0
2022-10-26 13:30:00,67.29,67.34,67.2,67.21,17645.0,58.6306,58.6742,58.5522,58.5609,17645.0
2022-10-26 13:35:00,67.21,67.29,67.19,67.24,35815.0,58.5609,58.6306,58.5435,58.587,35815.0
2022-10-26 13:40:00,67.24,67.32,67.24,67.3,19680.0,58.587,58.6567,58.587,58.6393,19680.0
2022-10-26 13:45:00,67.3,67.31,67.16,67.18,20203.0,58.6393,58.648,58.5173,58.5348,20203.0
2022-10-26 13:50:00,67.19,67.28,67.18,67.25,18768.0,58.5435,58.6219,58.5348,58.5957,18768.0
2022-10-26 13:55:00,67.25,67.25,67.19,67.22,12463.0,58.5957,58.5957,58.5435,58.5696,12463.0
2022-10-26 14:00:00,67.23,67.25,67.18,67.23,15595.0,58.5783,58.5957,58.5348,58.5783,15595.0
2022-10-26 14:05:00,67.23,67.24,67.18,67.22,11493.0,58.5783,58.587,58.5348,58.5696,11493.0
2022-10-26 14:10:00,67.22,67.29,67.18,67.28,11523.0,58.5696,58.6306,58.5348,58.6219,11523.0
2022-10-26 14:15:00,67.28,67.28,67.21,67.23,12791.0,58.6219,58.6219,58.5609,58.5783,12791.0
2022-10-26 14:20:00,67.25,67.25,67.1,67.12,16364.0,58.5957,58.5957,58.465,58.4825,16364.0
2022-10-26 14:25:00,67.12,67.14,67.04,67.05,14838.0,58.4825,58.4999,58.4128,58.4215,14838.0
2022-10-26 14:30:00,67.06,67.06,66.98,67.01,18074.0,58.4302,58.4302,58.3605,58.3866,18074.0
2022-10-26 14:35:00,67.03,67.08,67.01,67.06,18842.0,58.4041,58.4476,58.3866,58.4302,18842.0
2022-10-26 14:40:00,67.05,67.06,66.94,66.98,20691.0,58.4215,58.4302,58.3256,58.3605,20691.0
2022-10-26 14:45:00,66.98,66.98,66.85,66.9,23120.0,58.3605,58.3605,58.2472,58.2908,23120.0
2022-10-26 14:50:00,66.91,66.94,66.9,66.91,19172.0,58.2995,58.3256,58.2908,58.2995,19172.0
2022-10-26 14:55:00,66.9,66.94,66.86,66.92,16863.0,58.2908,58.3256,58.2559,58.3082,16863.0
2022-10-26 15:00:00,66.92,66.92,66.83,66.89,20206.0,58.3082,58.3082,58.2298,58.2821,20206.0
2022-10-26 15:05:00,66.89,67.03,66.88,67.03,28472.0,58.2821,58.4041,58.2734,58.4041,28472.0
2022-10-26 15:10:00,67.03,67.03,66.95,67.01,22741.0,58.4041,58.4041,58.3344,58.3866,22741.0
2022-10-26 15:15:00,67.0,67.13,66.98,67.11,31314.0,58.3779,58.4912,58.3605,58.4738,31314.0
2022-10-26 15:20:00,67.11,67.12,67.01,67.02,25747.0,58.4738,58.4825,58.3866,58.3953,25747.0
2022-10-26 15:25:00,67.02,67.06,66.98,67.05,35177.0,58.3953,58.4302,58.3605,58.4215,35177.0
2022-10-26 15:30:00,67.06,67.16,67.06,67.13,40479.0,58.4302,58.5173,58.4302,58.4912,40479.0
2022-10-26 15:35:00,67.13,67.17,67.06,67.1,40243.0,58.4912,58.526,58.4302,58.465,40243.0
2022-10-26 15:40:00,67.11,67.27,67.1,67.25,53909.0,58.4738,58.6132,58.465,58.5957,53909.0
2022-10-26 15:45:00,67.25,67.3,67.21,67.23,87555.0,58.5957,58.6393,58.5609,58.5783,87555.0
2022-10-26 15:50:00,67.24,67.26,67.14,67.2,134533.0,58.587,58.6045,58.4999,58.5522,134533.0
2022-10-26 15:55:00,67.19,67.2,67.1,67.13,233703.0,58.5435,58.5522,58.465,58.4912,233703.0
2022-10-27 09:30:00,67.51,67.78,67.06,67.59,65278.0,58.8223,59.0575,58.4302,58.892,65278.0
2022-10-27 09:35:00,67.61,67.88,67.58,67.6,37888.0,58.9094,59.1447,58.8833,58.9007,37888.0
2022-10-27 09:40:00,67.57,67.69,67.52,67.66,24371.0,58.8746,58.9791,58.831,58.953,24371.0
2022-10-27 09:45:00,67.68,67.68,67.38,67.67,37235.0,58.9704,58.9704,58.709,58.9617,37235.0
2022-10-27 09:50:00,67.71,67.92,67.63,67.89,24542.0,58.9965,59.1795,58.9268,59.1534,24542.0
2022-10-27 09:55:00,67.87,68.06,67.83,67.92,95857.0,59.136,59.3015,59.1011,59.1795,95857.0
2022-10-27 10:00:00,67.91,67.93,67.71,67.89,43939.0,59.1708,59.1882,58.9965,59.1534,43939.0
2022-10-27 10:05:00,67.91,67.97,67.81,67.82,41282.0,59.1708,59.2231,59.0837,59.0924,41282.0
2022-10-27 10:10:00,67.81,67.81,67.63,67.64,21670.0,59.0837,59.0837,58.9268,58.9356,21670.0
2022-10-27 10:15:00,67.64,67.78,67.63,67.73,7208.0,58.9356,59.0575,58.9268,59.014,7208.0
2022-10-27 10:20:00,67.71,67.8,67.64,67.77,15901.0,58.9965,59.075,58.9356,59.0488,15901.0
2022-10-27 10:25:00,67.75,67.86,67.73,67.84,13590.0,59.0314,59.1272,59.014,59.1098,13590.0
2022-10-27 10:30:00,67.84,67.95,67.75,67.79,14350.0,59.1098,59.2057,59.0314,59.0663,14350.0
2022-10-27 10:35:00,67.79,67.83,67.63,67.71,13244.0,59.0663,59.1011,58.9268,58.9965,13244.0
2022-10-27 10:40:00,67.75,67.79,67.58,67.58,10465.0,59.0314,59.0663,58.8833,58.8833,10465.0
2022-10-27 10:45:00,67.55,67.62,67.52,67.54,18960.0,58.8571,58.9181,58.831,58.8484,18960.0
2022-10-27 10:50:00,67.52,67.6,67.51,67.54,12742.0,58.831,58.9007,58.8223,58.8484,12742.0
2022-10-27 10:55:00,67.57,67.66,67.55,67.61,11817.0,58.8746,58.953,58.8571,58.9094,11817.0
2022-10-27 11:00:00,67.59,67.7,67.52,67.7,11024.0,58.892,58.9878,58.831,58.9878,11024.0
2022-10-27 11:05:00,67.69,67.73,67.53,67.55,8813.0,58.9791,59.014,58.8397,58.8571,8813.0
2022-10-27 11:10:00,67.56,67.68,67.55,67.59,10425.0,58.8659,58.9704,58.8571,58.892,10425.0
2022-10-27 11:15:00,67.56,67.59,67.38,67.41,11632.0,58.8659,58.892,58.709,58.7352,11632.0
2022-10-27 11:20:00,67.44,67.48,67.42,67.45,9921.0,58.7613,58.7961,58.7439,58.77,9921.0
2022-10-27 11:25:00,67.46,67.57,67.4,67.55,16227.0,58.7787,58.8746,58.7264,58.8571,16227.0
2022-10-27 11:30:00,67.56,67.6,67.42,67.42,13680.0,58.8659,58.9007,58.7439,58.7439,13680.0
2022-10-27 11:35:00,67.41,67.51,67.22,67.22,12973.0,58.7352,58.8223,58.5696,58.5696,12973.0
2022-10-27 11:40:00,67.22,67.28,67.16,67.16,9703.0,58.5696,58.6219,58.5173,58.5173,9703.0
2022-10-27 11:45:00,67.17,67.35,67.12,67.31,7422.0,58.526,58.6829,58.4825,58.648,7422.0
2022-10-27 11:50:00,67.29,67.34,67.27,67.34,6621.0,58.6306,58.6742,58.6132,58.6742,6621.0
2022-10-27 11:55:00,67.34,67.34,67.23,67.27,10303.0,58.6742,58.6742,58.5783,58.6132,10303.0
2022-10-27 12:00:00,67.26,67.31,67.25,67.31,4827.0,58.6045,58.648,58.5957,58.648,4827.0
2022-10-27 12:05:00,67.31,67.36,67.29,67.31,11316.0,58.648,58.6916,58.6306,58.648,11316.0
2022-10-27 12:10:00,67.28,67.33,67.27,67.32,6113.0,58.6219,58.6655,58.6132,58.6567,6113.0
2022-10-27 12:15:00,67.34,67.38,67.31,67.38,14915.0,58.6742,58.709,58.648,58.709,14915.0
2022-10-27 12:20:00,67.37,67.42,67.34,67.35,20194.0,58.7003,58.7439,58.6742,58.6829,20194.0
2022-10-27 12:25:00,67.34,67.34,67.18,67.18,17142.0,58.6742,58.6742,58.5348,58.5348,17142.0
2022-10-27 12:30:00,67.21,67.28,67.2,67.28,5642.0,58.5609,58.6219,58.5522,58.6219,5642.0
2022-10-27 12:35:00,67.31,67.4,67.29,67.4,3344.0,58.648,58.7264,58.6306,58.7264,3344.0
2022-10-27 12:40:00,67.39,67.41,67.37,67.39,10449.0,58.7177,58.7352,58.7003,58.7177,10449.0
2022-10-27 12:45:00,67.44,67.46,67.36,67.45,25158.0,58.7613,58.7787,58.6916,58.77,25158.0
2022-10-27 12:50:00,67.45,67.55,67.43,67.54,38515.0,58.77,58.8571,58.7526,58.8484,38515.0
2022-10-27 12:55:00,67.52,67.58,67.5,67.56,12773.0,58.831,58.8833,58.8136,58.8659,12773.0
2022-10-27 13:00:00,67.55,67.61,67.51,67.59,16427.0,58.8571,58.9094,58.8223,58.892,16427.0
2022-10-27 13:05:00,67.58,67.68,67.55,67.68,6102.0,58.8833,58.9704,58.8571,58.9704,6102.0
2022-10-27 13:10:00,67.67,67.71,67.63,67.66,9443.0,58.9617,58.9965,58.9268,58.953,9443.0
2022-10-27 13:15:00,67.63,67.7,67.59,67.7,21879.0,58.9268,58.9878,58.892,58.9878,21879.0
2022-10-27 13:20:00,67.72,67.74,67.71,67.71,7977.0,59.0053,59.0227,58.9965,58.9965,7977.0
2022-10-27 13:25:00,67.71,67.71,67.52,67.54,31023.0,58.9965,58.9965,58.831,58.8484,31023.0
2022-10-27 13:30:00,67.53,67.55,67.39,67.41,13124.0,58.8397,58.8571,58.7177,58.7352,13124.0
2022-10-27 13:35:00,67.41,67.46,67.4,67.46,9761.0,58.7352,58.7787,58.7264,58.7787,9761.0
2022-10-27 13:40:00,67.46,67.54,67.45,67.54,9433.0,58.7787,58.8484,58.77,58.8484,9433.0
2022-10-27 13:45:00,67.54,67.55,67.45,67.45,13382.0,58.8484,58.8571,58.77,58.77,13382.0
2022-10-27 13:50:00,67.45,67.49,67.45,67.46,16361.0,58.77,58.8049,58.77,58.7787,16361.0
2022-10-27 13:55:00,67.45,67.48,67.39,67.39,5408.0,58.77,58.7961,58.7177,58.7177,5408.0
2022-10-27 14:00:00,67.39,67.44,67.38,67.43,8715.0,58.7177,58.7613,58.709,58.7526,8715.0
2022-10-27 14:05:00,67.46,67.46,67.38,67.4,13494.0,58.7787,58.7787,58.709,58.7264,13494.0
2022-10-27 14:10:00,67.4,67.47,67.39,67.47,13235.0,58.7264,58.7874,58.7177,58.7874,13235.0
2022-10-27 14:15:00,67.47,67.55,67.47,67.53,17418.0,58.7874,58.8571,58.7874,58.8397,17418.0
2022-10-27 14:20:00,67.54,67.54,67.48,67.51,11429.0,58.8484,58.8484,58.7961,58.8223,11429.0
2022-10-27 14:25:00,67.51,67.57,67.49,67.53,16696.0,58.8223,58.8746,58.8049,58.8397,16696.0
2022-10-27 14:30:00,67.54,67.54,67.46,67.47,13083.0,58.8484,58.8484,58.7787,58.7874,13083.0
2022-10-27 14:35:00,67.46,67.47,67.39,67.42,17424.0,58.7787,58.7874,58.7177,58.7439,17424.0
2022-10-27 14:40:00,67.42,67.47,67.4,67.41,25614.0,58.7439,58.7874,58.7264,58.7352,25614.0
2022-10-27 14:45:00,67.41,67.46,67.41,67.44,14051.0,58.7352,58.7787,58.7352,58.7613,14051.0
2022-10-27 14:50:00,67.44,67.45,67.39,67.42,21057.0,58.7613,58.77,58.7177,58.7439,21057.0
2022-10-27 14:55:00,67.42,67.44,67.23,67.31,23750.0,58.7439,58.7613,58.5783,58.648,23750.0
2022-10-27 15:00:00,67.31,67.46,67.31,67.45,10919.0,58.648,58.7787,58.648,58.77,10919.0
2022-10-27 15:05:00,67.44,67.46,67.33,67.35,12124.0,58.7613,58.7787,58.6655,58.6829,12124.0
2022-10-27 15:10:00,67.34,67.36,67.26,67.35,15637.0,58.6742,58.6916,58.6045,58.6829,15637.0
2022-10-27 15:15:00,67.35,67.41,67.34,67.4,14540.0,58.6829,58.7352,58.6742,58.7264,14540.0
2022-10-27 15:20:00,67.4,67.46,67.39,67.45,23308.0,58.7264,58.7787,58.7177,58.77,23308.0
2022-10-27 15:25:00,67.45,67.53,67.44,67.53,15907.0,58.77,58.8397,58.7613,58.8397,15907.0
2022-10-27 15:30:00,67.53,67.65,67.49,67.62,32136.0,58.8397,58.9443,58.8049,58.9181,32136.0
2022-10-27 15:35:00,67.61,67.62,67.47,67.5,31152.0,58.9094,58.9181,58.7874,58.8136,31152.0
2022-10-27 15:40:00,67.5,67.58,67.45,67.47,39000.0,58.8136,58.8833,58.77,58.7874,39000.0
2022-10-27 15:45:00,67.47,67.55,67.43,67.52,40876.0,58.7874,58.8571,58.7526,58.831,40876.0
2022-10-27 15:50:00,67.52,67.56,67.31,67.33,78459.0,58.831,58.8659,58.648,58.6655,78459.0
2022-10-27 15:55:00,67.32,67.45,67.28,67.43,241357.0,58.6567,58.77,58.6219,58.7526,241357.0
2022-10-28 09:30:00,67.67,67.96,67.24,67.77,62223.0,58.9617,59.2144,58.587,59.0488,62223.0
2022-10-28 09:35:00,67.74,67.92,67.69,67.9,20074.0,59.0227,59.1795,58.9791,59.1621,20074.0
2022-10-28 09:40:00,67.95,68.02,67.73,67.85,36794.0,59.2057,59.2667,59.014,59.1185,36794.0
2022-10-28 09:45:00,67.9,68.14,67.8,68.14,36113.0,59.1621,59.3712,59.075,59.3712,36113.0
2022-10-28 09:50:00,68.16,68.35,68.12,68.3,30371.0,59.3886,59.5542,59.3538,59.5106,30371.0
2022-10-28 09:55:00,68.32,68.56,68.32,68.52,35332.0,59.528,59.7372,59.528,59.7023,35332.0
2022-10-28 10:00:00,68.51,68.65,68.48,68.53,44076.0,59.6936,59.8156,59.6675,59.711,44076.0
2022-10-28 10:05:00,68.53,68.69,68.42,68.67,33582.0,59.711,59.8504,59.6152,59.833,33582.0
2022-10-28 10:10:00,68.68,68.75,68.56,68.72,27470.0,59.8417,59.9027,59.7372,59.8766,27470.0
2022-10-28 10:15:00,68.71,68.88,68.68,68.7,36693.0,59.8679,60.016,59.8417,59.8591,36693.0
2022-10-28 10:20:00,68.7,68.71,68.59,68.71,55452.0,59.8591,59.8679,59.7633,59.8679,55452.0
2022-10-28 10:25:00,68.71,68.77,68.59,68.72,33315.0,59.8679,59.9201,59.7633,59.8766,33315.0
2022-10-28 10:30:00,68.73,69.02,68.73,68.98,43734.0,59.8853,60.138,59.8853,60.1031,43734.0
2022-10-28 10:35:00,68.98,68.99,68.87,68.91,25879.0,60.1031,60.1118,60.0073,60.0421,25879.0
2022-10-28 10:40:00,68.91,68.91,68.73,68.73,17774.0,60.0421,60.0421,59.8853,59.8853,17774.0
2022-10-28 10:45:00,68.73,68.82,68.67,68.82,17914.0,59.8853,59.9637,59.833,59.9637,17914.0
2022-10-28 10:50:00,68.83,68.9,68.8,68.87,9962.0,59.9724,60.0334,59.9463,60.0073,9962.0
2022-10-28 10:55:00,68.87,68.89,68.82,68.88,12398.0,60.0073,60.0247,59.9637,60.016,12398.0
2022-10-28 11:00:00,68.89,68.98,68.82,68.83,28773.0,60.0247,60.1031,59.9637,59.9724,28773.0
2022-10-28 11:05:00,68.82,68.86,68.73,68.79,18007.0,59.9637,59.9986,59.8853,59.9376,18007.0
2022-10-28 11:10:00,68.78,68.8,68.68,68.68,18197.0,59.9289,59.9463,59.8417,59.8417,18197.0
2022-10-28 11:15:00,68.68,68.74,68.63,68.68,14090.0,59.8417,59.894,59.7982,59.8417,14090.0
2022-10-28 11:20:00,68.67,68.74,68.61,68.62,15713.0,59.833,59.894,59.7807,59.7894,15713.0
2022-10-28 11:25:00,68.63,68.68,68.58,68.66,9353.0,59.7982,59.8417,59.7546,59.8243,9353.0
2022-10-28 11:30:00,68.67,68.76,68.66,68.69,13865.0,59.833,59.9114,59.8243,59.8504,13865.0
2022-10-28 11:35:00,68.68,68.68,68.59,68.67,8532.0,59.8417,59.8417,59.7633,59.833,8532.0
2022-10-28 11:40:00,68.66,68.77,68.65,68.77,7120.0,59.8243,59.9201,59.8156,59.9201,7120.0
2022-10-28 11:45:00,68.76,68.87,68.72,68.84,13507.0,59.9114,60.0073,59.8766,59.9811,13507.0
2022-10-28 11:50:00,68.86,68.86,68.75,68.82,19234.0,59.9986,59.9986,59.9027,59.9637,19234.0
2022-10-28 11:55:00,68.82,68.88,68.77,68.78,14403.0,59.9637,60.016,59.9201,59.9289,14403.0
2022-10-28 12:00:00,68.77,68.83,68.75,68.78,15890.0,59.9201,59.9724,59.9027,59.9289,15890.0
2022-10-28 12:05:00,68.77,68.87,68.72,68.83,10044.0,59.9201,60.0073,59.8766,59.9724,10044.0
2022-10-28 12:10:00,68.83,68.95,68.81,68.95,10534.0,59.9724,60.077,59.955,60.077,10534.0
2022-10-28 12:15:00,68.96,69.09,68.96,69.05,16546.0,60.0857,60.199,60.0857,60.1641,16546.0
2022-10-28 12:20:00,69.08,69.12,68.98,69.02,14872.0,60.1902,60.2251,60.1031,60.138,14872.0
2022-10-28 12:25:00,69.03,69.05,68.97,69.02,17608.0,60.1467,60.1641,60.0944,60.138,17608.0
2022-10-28 12:30:00,69.02,69.09,68.97,69.07,18855.0,60.138,60.199,60.0944,60.1815,18855.0
2022-10-28 12:35:00,69.06,69.06,68.98,69.01,15462.0,60.1728,60.1728,60.1031,60.1293,15462.0
2022-10-28 12:40:00,69.02,69.07,68.97,69.07,20943.0,60.138,60.1815,60.0944,60.1815,20943.0
2022-10-28 12:45:00,69.06,69.06,68.98,68.99,21071.0,60.1728,60.1728,60.1031,60.1118,21071.0
2022-10-28 12:50:00,68.99,69.14,68.99,69.14,18667.0,60.1118,60.2425,60.1118,60.2425,18667.0
2022-10-28 12:55:00,69.14,69.15,69.06,69.09,11062.0,60.2425,60.2512,60.1728,60.199,11062.0
2022-10-28 13:00:00,69.1,69.11,68.97,68.97,11814.0,60.2077,60.2164,60.0944,60.0944,11814.0
2022-10-28 13:05:00,68.97,68.99,68.92,68.95,17270.0,60.0944,60.1118,60.0508,60.077,17270.0
2022-10-28 13:10:00,68.94,68.95,68.89,68.91,16671.0,60.0683,60.077,60.0247,60.0421,16671.0
2022-10-28 13:15:00,68.92,68.92,68.84,68.86,10007.0,60.0508,60.0508,59.9811,59.9986,10007.0
2022-10-28 13:20:00,68.87,68.89,68.83,68.89,13368.0,60.0073,60.0247,59.9724,60.0247,13368.0
2022-10-28 13:25:00,68.89,68.94,68.87,68.93,10130.0,60.0247,60.0683,60.0073,60.0596,10130.0
2022-10-28 13:30:00,68.96,68.98,68.93,68.97,7947.0,60.0857,60.1031,60.0596,60.0944,7947.0
2022-10-28 13:35:00,68.97,69.01,68.93,68.93,22566.0,60.0944,60.1293,60.0596,60.0596,22566.0
2022-10-28 13:40:00,68.94,68.97,68.92,68.92,9355.0,60.0683,60.0944,60.0508,60.0508,9355.0
2022-10-28 13:45:00,68.93,69.0,68.93,68.96,10783.0,60.0596,60.1205,60.0596,60.0857,10783.0
2022-10-28 13:50:00,68.95,68.96,68.91,68.95,28848.0,60.077,60.0857,60.0421,60.077,28848.0
2022-10-28 13:55:00,68.95,68.98,68.88,68.89,25299.0,60.077,60.1031,60.016,60.0247,25299.0
2022-10-28 14:00:00,68.88,68.95,68.87,68.93,12682.0,60.016,60.077,60.0073,60.0596,12682.0
2022-10-28 14:05:00,68.93,68.94,68.88,68.9,16929.0,60.0596,60.0683,60.016,60.0334,16929.0
2022-10-28 14:10:00,68.92,68.94,68.88,68.92,10347.0,60.0508,60.0683,60.016,60.0508,10347.0
2022-10-28 14:15:00,68.93,68.98,68.93,68.97,21842.0,60.0596,60.1031,60.0596,60.0944,21842.0
2022-10-28 14:20:00,68.97,69.1,68.96,69.09,26448.0,60.0944,60.2077,60.0857,60.199,26448.0
2022-10-28 14:25:00,69.09,69.14,69.08,69.12,16220.0,60.199,60.2425,60.1902,60.2251,16220.0
2022-10-28 14:30:00,69.12,69.13,69.04,69.1,22018.0,60.2251,60.2338,60.1554,60.2077,22018.0
2022-10-28 14:35:00,69.1,69.17,69.1,69.16,13542.0,60.2077,60.2687,60.2077,60.26,13542.0
2022-10-28 14:40:00,69.17,69.18,69.1,69.14,21467.0,60.2687,60.2774,60.2077,60.2425,21467.0
2022-10-28 14:45:00,69.15,69.2,69.14,69.18,11781.0,60.2512,60.2948,60.2425,60.2774,11781.0
2022-10-28 14:50:00,69.17,69.22,69.15,69.18,17945.0,60.2687,60.3122,60.2512,60.2774,17945.0
2022-10-28 14:55:00,69.2,69.27,69.18,69.25,19889.0,60.2948,60.3558,60.2774,60.3384,19889.0
2022-10-28 15:00:00,69.26,69.34,69.25,69.31,18851.0,60.3471,60.4168,60.3384,60.3906,18851.0
2022-10-28 15:05:00,69.32,69.32,69.24,69.28,22287.0,60.3994,60.3994,60.3297,60.3645,22287.0
2022-10-28 15:10:00,69.28,69.4,69.25,69.37,21111.0,60.3645,60.4691,60.3384,60.4429,21111.0
2022-10-28 15:15:00,69.35,69.39,69.3,69.34,25021.0,60.4255,60.4604,60.3819,60.4168,25021.0
2022-10-28 15:20:00,69.34,69.34,69.29,69.31,15779.0,60.4168,60.4168,60.3732,60.3906,15779.0
2022-10-28 15:25:00,69.31,69.42,69.31,69.38,14720.0,60.3906,60.4865,60.3906,60.4516,14720.0
2022-10-28 15:30:00,69.37,69.44,69.36,69.38,16118.0,60.4429,60.5039,60.4342,60.4516,16118.0
2022-10-28 15:35:00,69.38,69.39,69.32,69.37,41449.0,60.4516,60.4604,60.3994,60.4429,41449.0
2022-10-28 15:40:00,69.36,69.44,69.36,69.39,48640.0,60.4342,60.5039,60.4342,60.4604,48640.0
2022-10-28 15:45:00,69.39,69.46,69.35,69.42,64253.0,60.4604,60.5213,60.4255,60.4865,64253.0
2022-10-28 15:50:00,69.43,69.54,69.34,69.46,106204.0,60.4952,60.5911,60.4168,60.5213,106204.0
2022-10-28 15:55:00,69.47,69.49,69.34,69.41,194353.0,60.5301,60.5475,60.4168,60.4778,194353.0
2022-10-31 09:30:00,70.68,70.8,70.26,70.53,326593.0,61.5843,61.6889,61.2184,61.4536,326593.0
2022-10-31 09:35:00,70.53,70.73,70.37,70.48,251276.0,61.4536,61.6279,61.3142,61.4101,251276.0
2022-10-31 09:40:00,70.48,70.71,70.13,70.15,154861.0,61.4101,61.6105,61.1051,61.1226,154861.0
2022-10-31 09:45:00,70.12,70.22,70.02,70.11,59241.0,61.0964,61.1835,61.0093,61.0877,59241.0
2022-10-31 09:50:00,70.07,70.17,69.99,70.17,64424.0,61.0528,61.14,60.9831,61.14,64424.0
2022-10-31 09:55:00,70.16,70.16,69.63,69.7,103698.0,61.1313,61.1313,60.6695,60.7305,103698.0
2022-10-31 10:00:00,69.72,69.73,69.3,69.63,47420.0,60.7479,60.7566,60.3819,60.6695,47420.0
2022-10-31 10:05:00,69.61,69.98,69.5,69.89,55502.0,60.652,60.9744,60.5562,60.896,55502.0
2022-10-31 10:10:00,69.91,70.1,69.87,70.09,44527.0,60.9134,61.079,60.8786,61.0703,44527.0
2022-10-31 10:15:00,70.08,70.31,70.04,70.28,92086.0,61.0616,61.262,61.0267,61.2358,92086.0
2022-10-31 10:20:00,70.29,70.33,70.14,70.25,74188.0,61.2445,61.2794,61.1138,61.2097,74188.0
2022-10-31 10:25:00,70.25,70.33,70.19,70.29,90757.0,61.2097,61.2794,61.1574,61.2445,90757.0
2022-10-31 10:30:00,70.29,70.47,70.24,70.47,29811.0,61.2445,61.4014,61.201,61.4014,29811.0
2022-10-31 10:35:00,70.47,70.48,70.26,70.28,30976.0,61.4014,61.4101,61.2184,61.2358,30976.0
2022-10-31 10:40:00,70.27,70.33,70.07,70.07,21745.0,61.2271,61.2794,61.0528,61.0528,21745.0
2022-10-31 10:45:00,70.06,70.14,70.03,70.13,26151.0,61.0441,61.1138,61.018,61.1051,26151.0
2022-10-31 10:50:00,70.13,70.43,70.05,70.43,84895.0,61.1051,61.3665,61.0354,61.3665,84895.0
2022-10-31 10:55:00,70.43,70.45,70.21,70.32,24265.0,61.3665,61.3839,61.1748,61.2707,24265.0
2022-10-31 11:00:00,70.32,70.46,70.32,70.46,21487.0,61.2707,61.3927,61.2707,61.3927,21487.0
2022-10-31 11:05:00,70.45,70.47,70.35,70.38,29509.0,61.3839,61.4014,61.2968,61.323,29509.0
2022-10-31 11:10:00,70.38,70.45,70.33,70.42,99517.0,61.323,61.3839,61.2794,61.3578,99517.0
2022-10-31 11:15:00,70.42,70.57,70.42,70.55,80090.0,61.3578,61.4885,61.3578,61.4711,80090.0
2022-10-31 11:20:00,70.55,70.63,70.49,70.63,111060.0,61.4711,61.5408,61.4188,61.5408,111060.0
2022-10-31 11:25:00,70.64,70.68,70.55,70.55,23811.0,61.5495,61.5843,61.4711,61.4711,23811.0
2022-10-31 11:30:00,70.55,70.63,70.5,70.59,31550.0,61.4711,61.5408,61.4275,61.5059,31550.0
2022-10-31 11:35:00,70.6,70.61,70.51,70.52,24766.0,61.5146,61.5234,61.4362,61.4449,24766.0
2022-10-31 11:40:00,70.52,70.66,70.52,70.65,31212.0,61.4449,61.5669,61.4449,61.5582,31212.0
2022-10-31 11:45:00,70.65,70.74,70.59,70.63,54000.0,61.5582,61.6366,61.5059,61.5408,54000.0
2022-10-31 11:50:00,70.63,70.72,70.56,70.57,16903.0,61.5408,61.6192,61.4798,61.4885,16903.0
2022-10-31 11:55:00,70.56,70.64,70.34,70.4,45357.0,61.4798,61.5495,61.2881,61.3404,45357.0
2022-10-31 12:00:00,70.41,70.41,70.28,70.34,21831.0,61.3491,61.3491,61.2358,61.2881,21831.0
2022-10-31 12:05:00,70.34,70.34,70.19,70.2,26626.0,61.2881,61.2881,61.1574,61.1661,26626.0
2022-10-31 12:10:00,70.2,70.28,70.15,70.24,29315.0,61.1661,61.2358,61.1226,61.201,29315.0
2022-10-31 12:15:00,70.25,70.34,70.22,70.22,29387.0,61.2097,61.2881,61.1835,61.1835,29387.0
2022-10-31 12:20:00,70.22,70.22,70.12,70.2,19618.0,61.1835,61.1835,61.0964,61.1661,19618.0
2022-10-31 12:25:00,70.2,70.23,70.05,70.06,19760.0,61.1661,61.1923,61.0354,61.0441,19760.0
2022-10-31 12:30:00,70.06,70.07,69.87,69.93,35738.0,61.0441,61.0528,60.8786,60.9309,35738.0
2022-10-31 12:35:00,69.91,69.98,69.89,69.98,26029.0,60.9134,60.9744,60.896,60.9744,26029.0
2022-10-31 12:40:00,69.98,69.99,69.9,69.96,22658.0,60.9744,60.9831,60.9047,60.957,22658.0
2022-10-31 12:45:00,69.95,69.95,69.85,69.87,17076.0,60.9483,60.9483,60.8612,60.8786,17076.0
2022-10-31 12:50:00,69.86,69.88,69.79,69.8,12168.0,60.8699,60.8873,60.8089,60.8176,12168.0
2022-10-31 12:55:00,69.81,69.93,69.81,69.91,23537.0,60.8263,60.9309,60.8263,60.9134,23537.0
2022-10-31 13:00:00,69.9,69.91,69.82,69.82,21899.0,60.9047,60.9134,60.835,60.835,21899.0
2022-10-31 13:05:00,69.82,69.92,69.79,69.91,21319.0,60.835,60.9221,60.8089,60.9134,21319.0
2022-10-31 13:10:00,69.91,69.93,69.74,69.79,47431.0,60.9134,60.9309,60.7653,60.8089,47431.0
2022-10-31 13:15:00,69.81,69.97,69.78,69.97,26767.0,60.8263,60.9657,60.8002,60.9657,26767.0
2022-10-31 13:20:00,69.97,70.05,69.96,69.98,21638.0,60.9657,61.0354,60.957,60.9744,21638.0
2022-10-31 13:25:00,69.98,70.06,69.94,70.05,15302.0,60.9744,61.0441,60.9396,61.0354,15302.0
2022-10-31 13:30:00,70.05,70.1,70.03,70.04,31355.0,61.0354,61.079,61.018,61.0267,31355.0
2022-10-31 13:35:00,70.02,70.05,69.97,69.98,40344.0,61.0093,61.0354,60.9657,60.9744,40344.0
2022-10-31 13:40:00,69.99,70.04,69.97,70.04,17707.0,60.9831,61.0267,60.9657,61.0267,17707.0
2022-10-31 13:45:00,70.05,70.05,69.99,70.01,24211.0,61.0354,61.0354,60.9831,61.0006,24211.0
2022-10-31 13:50:00,70.02,70.06,69.99,70.05,20427.0,61.0093,61.0441,60.9831,61.0354,20427.0
2022-10-31 13:55:00,70.05,70.08,69.98,70.07,59931.0,61.0354,61.0616,60.9744,61.0528,59931.0
2022-10-31 14:00:00,70.07,70.13,70.05,70.09,29123.0,61.0528,61.1051,61.0354,61.0703,29123.0
2022-10-31 14:05:00,70.06,70.07,69.93,69.94,25999.0,61.0441,61.0528,60.9309,60.9396,25999.0
2022-10-31 14:10:00,69.94,69.98,69.92,69.93,23425.0,60.9396,60.9744,60.9221,60.9309,23425.0
2022-10-31 14:15:00,69.92,69.93,69.82,69.88,24582.0,60.9221,60.9309,60.835,60.8873,24582.0
2022-10-31 14:20:00,69.88,69.91,69.85,69.87,20702.0,60.8873,60.9134,60.8612,60.8786,20702.0
2022-10-31 14:25:00,69.88,69.91,69.78,69.78,24537.0,60.8873,60.9134,60.8002,60.8002,24537.0
2022-10-31 14:30:00,69.78,69.86,69.75,69.83,67242.0,60.8002,60.8699,60.774,60.8437,67242.0
2022-10-31 14:35:00,69.83,69.94,69.82,69.89,22287.0,60.8437,60.9396,60.835,60.896,22287.0
2022-10-31 14:40:00,69.88,69.95,69.87,69.92,27828.0,60.8873,60.9483,60.8786,60.9221,27828.0
2022-10-31 14:45:00,69.92,69.96,69.89,69.95,21492.0,60.9221,60.957,60.896,60.9483,21492.0
2022-10-31 14:50:00,69.94,69.94,69.86,69.9,23185.0,60.9396,60.9396,60.8699,60.9047,23185.0
2022-10-31 14:55:00,69.9,69.9,69.69,69.73,23817.0,60.9047,60.9047,60.7217,60.7566,23817.0
2022-10-31 15:00:00,69.73,69.73,69.55,69.58,30934.0,60.7566,60.7566,60.5998,60.6259,30934.0
2022-10-31 15:05:00,69.57,69.59,69.45,69.45,31081.0,60.6172,60.6346,60.5126,60.5126,31081.0
2022-10-31 15:10:00,69.46,69.59,69.44,69.55,49119.0,60.5213,60.6346,60.5039,60.5998,49119.0
2022-10-31 15:15:00,69.56,69.66,69.54,69.65,61450.0,60.6085,60.6956,60.5911,60.6869,61450.0
2022-10-31 15:20:00,69.65,69.75,69.59,69.7,71394.0,60.6869,60.774,60.6346,60.7305,71394.0
2022-10-31 15:25:00,69.7,69.85,69.7,69.84,37725.0,60.7305,60.8612,60.7305,60.8524,37725.0
2022-10-31 15:30:00,69.83,69.93,69.78,69.92,67604.0,60.8437,60.9309,60.8002,60.9221,67604.0
2022-10-31 15:35:00,69.93,69.99,69.88,69.9,66403.0,60.9309,60.9831,60.8873,60.9047,66403.0
2022-10-31 15:40:00,69.89,70.04,69.84,70.01,103635.0,60.896,61.0267,60.8524,61.0006,103635.0
2022-10-31 15:45:00,70.01,70.02,69.86,69.87,99157.0,61.0006,61.0093,60.8699,60.8786,99157.0
2022-10-31 15:50:00,69.86,69.94,69.78,69.86,174844.0,60.8699,60.9396,60.8002,60.8699,174844.0
2022-10-31 15:55:00,69.85,70.03,69.85,69.96,360910.0,60.8612,61.018,60.8612,60.957,360910.0
2022-11-01 09:30:00,70.02,70.17,69.75,69.89,84500.0,61.0093,61.14,60.774,60.896,84500.0
2022-11-01 09:35:00,69.86,69.96,69.77,69.82,39780.0,60.8699,60.957,60.7915,60.835,39780.0
2022-11-01 09:40:00,69.85,70.09,69.8,69.85,168705.0,60.8612,61.0703,60.8176,60.8612,168705.0
2022-11-01 09:45:00,69.83,70.0,69.7,69.84,163506.0,60.8437,60.9919,60.7305,60.8524,163506.0
2022-11-01 09:50:00,69.85,69.85,69.46,69.63,16268.0,60.8612,60.8612,60.5213,60.6695,16268.0
2022-11-01 09:55:00,69.61,69.83,69.61,69.7,12628.0,60.652,60.8437,60.652,60.7305,12628.0
2022-11-01 10:00:00,69.73,69.88,69.6,69.67,30786.0,60.7566,60.8873,60.6433,60.7043,30786.0
2022-11-01 10:05:00,69.69,69.79,69.58,69.7,17043.0,60.7217,60.8089,60.6259,60.7305,17043.0
2022-11-01 10:10:00,69.68,69.69,69.54,69.6,21238.0,60.713,60.7217,60.5911,60.6433,21238.0
2022-11-01 10:15:00,69.6,69.68,69.52,69.56,34955.0,60.6433,60.713,60.5736,60.6085,34955.0
2022-11-01 10:20:00,69.56,69.79,69.56,69.73,33407.0,60.6085,60.8089,60.6085,60.7566,33407.0
2022-11-01 10:25:00,69.72,69.83,69.71,69.79,21812.0,60.7479,60.8437,60.7392,60.8089,21812.0
2022-11-01 10:30:00,69.8,69.92,69.79,69.91,29211.0,60.8176,60.9221,60.8089,60.9134,29211.0
2022-11-01 10:35:00,69.92,69.94,69.74,69.76,39296.0,60.9221,60.9396,60.7653,60.7827,39296.0
2022-11-01 10:40:00,69.75,69.78,69.65,69.78,14945.0,60.774,60.8002,60.6869,60.8002,14945.0
2022-11-01 10:45:00,69.78,69.81,69.7,69.73,8812.0,60.8002,60.8263,60.7305,60.7566,8812.0
2022-11-01 10:50:00,69.72,69.76,69.66,69.75,15664.0,60.7479,60.7827,60.6956,60.774,15664.0
2022-11-01 10:55:00,69.76,69.79,69.65,69.73,14989.0,60.7827,60.8089,60.6869,60.7566,14989.0
2022-11-01 11:00:00,69.73,69.77,69.67,69.76,13479.0,60.7566,60.7915,60.7043,60.7827,13479.0
2022-11-01 11:05:00,69.74,69.77,69.66,69.71,15299.0,60.7653,60.7915,60.6956,60.7392,15299.0
2022-11-01 11:10:00,69.73,69.81,69.68,69.8,117759.0,60.7566,60.8263,60.713,60.8176,117759.0
2022-11-01 11:15:00,69.79,69.89,69.77,69.81,9697.0,60.8089,60.896,60.7915,60.8263,9697.0
2022-11-01 11:20:00,69.83,69.87,69.79,69.87,10409.0,60.8437,60.8786,60.8089,60.8786,10409.0
2022-11-01 11:25:00,69.88,69.92,69.84,69.92,12471.0,60.8873,60.9221,60.8524,60.9221,12471.0
2022-11-01 11:30:00,69.91,69.97,69.9,69.97,17540.0,60.9134,60.9657,60.9047,60.9657,17540.0
2022-11-01 11:35:00,69.98,70.02,69.87,69.89,29435.0,60.9744,61.0093,60.8786,60.896,29435.0
2022-11-01 11:40:00,69.89,70.0,69.88,69.99,21160.0,60.896,60.9919,60.8873,60.9831,21160.0
2022-11-01 11:45:00,69.99,70.1,69.96,70.07,17708.0,60.9831,61.079,60.957,61.0528,17708.0
2022-11-01 11:50:00,70.05,70.16,70.01,70.16,14297.0,61.0354,61.1313,61.0006,61.1313,14297.0
2022-11-01 11:55:00,70.16,70.17,70.09,70.13,14060.0,61.1313,61.14,61.0703,61.1051,14060.0
2022-11-01 12:00:00,70.12,70.17,70.07,70.12,21826.0,61.0964,61.14,61.0528,61.0964,21826.0
2022-11-01 12:05:00,70.14,70.33,70.13,70.21,30427.0,61.1138,61.2794,61.1051,61.1748,30427.0
2022-11-01 12:10:00,70.2,70.24,70.11,70.14,17386.0,61.1661,61.201,61.0877,61.1138,17386.0
2022-11-01 12:15:00,70.15,70.18,70.08,70.1,22853.0,61.1226,61.1487,61.0616,61.079,22853.0
2022-11-01 12:20:00,70.1,70.11,70.02,70.04,24611.0,61.079,61.0877,61.0093,61.0267,24611.0
2022-11-01 12:25:00,70.04,70.1,70.01,70.01,11767.0,61.0267,61.079,61.0006,61.0006,11767.0
2022-11-01 12:30:00,70.02,70.03,69.97,69.97,21700.0,61.0093,61.018,60.9657,60.9657,21700.0
2022-11-01 12:35:00,69.97,70.0,69.92,69.97,20827.0,60.9657,60.9919,60.9221,60.9657,20827.0
2022-11-01 12:40:00,69.97,69.98,69.93,69.95,18870.0,60.9657,60.9744,60.9309,60.9483,18870.0
2022-11-01 12:45:00,69.95,69.97,69.88,69.9,11714.0,60.9483,60.9657,60.8873,60.9047,11714.0
2022-11-01 12:50:00,69.9,69.91,69.8,69.83,12353.0,60.9047,60.9134,60.8176,60.8437,12353.0
2022-11-01 12:55:00,69.83,69.9,69.77,69.89,13278.0,60.8437,60.9047,60.7915,60.896,13278.0
2022-11-01 13:00:00,69.89,69.89,69.84,69.85,15161.0,60.896,60.896,60.8524,60.8612,15161.0
2022-11-01 13:05:00,69.86,69.91,69.82,69.84,12418.0,60.8699,60.9134,60.835,60.8524,12418.0
2022-11-01 13:10:00,69.84,69.97,69.83,69.95,12066.0,60.8524,60.9657,60.8437,60.9483,12066.0
2022-11-01 13:15:00,69.93,69.96,69.87,69.88,11138.0,60.9309,60.957,60.8786,60.8873,11138.0
2022-11-01 13:20:00,69.88,69.91,69.8,69.83,13715.0,60.8873,60.9134,60.8176,60.8437,13715.0
2022-11-01 13:25:00,69.83,69.92,69.83,69.9,11144.0,60.8437,60.9221,60.8437,60.9047,11144.0
2022-11-01 13:30:00,69.9,69.93,69.85,69.87,13274.0,60.9047,60.9309,60.8612,60.8786,13274.0
2022-11-01 13:35:00,69.87,69.93,69.82,69.91,22671.0,60.8786,60.9309,60.835,60.9134,22671.0
2022-11-01 13:40:00,69.92,69.98,69.91,69.95,7380.0,60.9221,60.9744,60.9134,60.9483,7380.0
2022-11-01 13:45:00,69.95,70.0,69.93,69.94,13586.0,60.9483,60.9919,60.9309,60.9396,13586.0
2022-11-01 13:50:00,69.95,69.99,69.94,69.98,21536.0,60.9483,60.9831,60.9396,60.9744,21536.0
2022-11-01 13:55:00,69.98,70.1,69.97,70.09,12991.0,60.9744,61.079,60.9657,61.0703,12991.0
2022-11-01 14:00:00,70.09,70.12,69.95,69.97,30513.0,61.0703,61.0964,60.9483,60.9657,30513.0
2022-11-01 14:05:00,69.97,69.97,69.84,69.85,34716.0,60.9657,60.9657,60.8524,60.8612,34716.0
2022-11-01 14:10:00,69.84,69.87,69.79,69.87,18456.0,60.8524,60.8786,60.8089,60.8786,18456.0
2022-11-01 14:15:00,69.87,69.93,69.86,69.92,18460.0,60.8786,60.9309,60.8699,60.9221,18460.0
2022-11-01 14:20:00,69.91,69.91,69.85,69.85,15245.0,60.9134,60.9134,60.8612,60.8612,15245.0
2022-11-01 14:25:00,69.86,69.92,69.82,69.92,19270.0,60.8699,60.9221,60.835,60.9221,19270.0
2022-11-01 14:30:00,69.92,69.95,69.85,69.86,26078.0,60.9221,60.9483,60.8612,60.8699,26078.0
2022-11-01 14:35:00,69.87,69.88,69.82,69.84,14904.0,60.8786,60.8873,60.835,60.8524,14904.0
2022-11-01 14:40:00,69.84,69.85,69.76,69.8,16202.0,60.8524,60.8612,60.7827,60.8176,16202.0
2022-11-01 14:45:00,69.78,69.78,69.66,69.67,14115.0,60.8002,60.8002,60.6956,60.7043,14115.0
2022-11-01 14:50:00,69.67,69.74,69.63,69.73,16228.0,60.7043,60.7653,60.6695,60.7566,16228.0
2022-11-01 14:55:00,69.74,69.86,69.74,69.83,13803.0,60.7653,60.8699,60.7653,60.8437,13803.0
2022-11-01 15:00:00,69.81,69.86,69.79,69.85,12217.0,60.8263,60.8699,60.8089,60.8612,12217.0
2022-11-01 15:05:00,69.84,69.9,69.83,69.89,19089.0,60.8524,60.9047,60.8437,60.896,19089.0
2022-11-01 15:10:00,69.9,69.9,69.75,69.76,21341.0,60.9047,60.9047,60.774,60.7827,21341.0
2022-11-01 15:15:00,69.76,69.84,69.72,69.84,17889.0,60.7827,60.8524,60.7479,60.8524,17889.0
2022-11-01 15:20:00,69.84,69.88,69.84,69.87,34089.0,60.8524,60.8873,60.8524,60.8786,34089.0
2022-11-01 15:25:00,69.87,69.89,69.79,69.8,23975.0,60.8786,60.896,60.8089,60.8176,23975.0
2022-11-01 15:30:00,69.8,69.87,69.79,69.87,29093.0,60.8176,60.8786,60.8089,60.8786,29093.0
2022-11-01 15:35:00,69.87,69.92,69.84,69.87,63972.0,60.8786,60.9221,60.8524,60.8786,63972.0
2022-11-01 15:40:00,69.87,69.93,69.83,69.83,52834.0,60.8786,60.9309,60.8437,60.8437,52834.0
2022-11-01 15:45:00,69.84,69.89,69.81,69.89,59091.0,60.8524,60.896,60.8263,60.896,59091.0
2022-11-01 15:50:00,69.89,69.94,69.74,69.78,103516.0,60.896,60.9396,60.7653,60.8002,103516.0
2022-11-01 15:55:00,69.78,69.82,69.7,69.7,218522.0,60.8002,60.835,60.7305,60.7305,218522.0
2022-11-02 09:30:00,69.48,69.79,69.42,69.72,44787.0,60.5388,60.8089,60.4865,60.7479,44787.0
2022-11-02 09:35:00,69.71,69.97,69.69,69.73,16739.0,60.7392,60.9657,60.7217,60.7566,16739.0
2022-11-02 09:40:00,69.66,69.66,69.43,69.49,5943.0,60.6956,60.6956,60.4952,60.5475,5943.0
2022-11-02 09:45:00,69.49,69.51,69.27,69.47,21734.0,60.5475,60.5649,60.3558,60.5301,21734.0
2022-11-02 09:50:00,69.49,69.53,69.35,69.47,8437.0,60.5475,60.5823,60.4255,60.5301,8437.0
2022-11-02 09:55:00,69.45,69.58,69.45,69.53,11302.0,60.5126,60.6259,60.5126,60.5823,11302.0
2022-11-02 10:00:00,69.53,69.55,69.42,69.55,19606.0,60.5823,60.5998,60.4865,60.5998,19606.0
2022-11-02 10:05:00,69.57,69.79,69.55,69.74,9571.0,60.6172,60.8089,60.5998,60.7653,9571.0
2022-11-02 10:10:00,69.71,69.77,69.63,69.77,14209.0,60.7392,60.7915,60.6695,60.7915,14209.0
2022-11-02 10:15:00,69.76,69.8,69.64,69.66,14609.0,60.7827,60.8176,60.6782,60.6956,14609.0
2022-11-02 10:20:00,69.66,69.68,69.59,69.64,8240.0,60.6956,60.713,60.6346,60.6782,8240.0
2022-11-02 10:25:00,69.65,69.81,69.64,69.81,6918.0,60.6869,60.8263,60.6782,60.8263,6918.0
2022-11-02 10:30:00,69.8,69.82,69.73,69.76,12138.0,60.8176,60.835,60.7566,60.7827,12138.0
2022-11-02 10:35:00,69.74,69.77,69.66,69.7,9755.0,60.7653,60.7915,60.6956,60.7305,9755.0
2022-11-02 10:40:00,69.7,69.8,69.7,69.78,14353.0,60.7305,60.8176,60.7305,60.8002,14353.0
2022-11-02 10:45:00,69.77,69.91,69.76,69.9,6739.0,60.7915,60.9134,60.7827,60.9047,6739.0
2022-11-02 10:50:00,69.9,69.96,69.85,69.93,33475.0,60.9047,60.957,60.8612,60.9309,33475.0
2022-11-02 10:55:00,69.92,69.93,69.79,69.8,14891.0,60.9221,60.9309,60.8089,60.8176,14891.0
2022-11-02 11:00:00,69.8,69.83,69.73,69.81,13340.0,60.8176,60.8437,60.7566,60.8263,13340.0
2022-11-02 11:05:00,69.79,69.9,69.79,69.9,7854.0,60.8089,60.9047,60.8089,60.9047,7854.0
2022-11-02 11:10:00,69.89,69.92,69.84,69.92,10595.0,60.896,60.9221,60.8524,60.9221,10595.0
2022-11-02 11:15:00,69.92,69.94,69.88,69.9,10147.0,60.9221,60.9396,60.8873,60.9047,10147.0
2022-11-02 11:20:00,69.89,69.97,69.84,69.95,16760.0,60.896,60.9657,60.8524,60.9483,16760.0
2022-11-02 11:25:00,69.94,69.95,69.85,69.9,20966.0,60.9396,60.9483,60.8612,60.9047,20966.0
2022-11-02 11:30:00,69.89,69.89,69.76,69.81,8124.0,60.896,60.896,60.7827,60.8263,8124.0
2022-11-02 11:35:00,69.81,69.93,69.8,69.92,12008.0,60.8263,60.9309,60.8176,60.9221,12008.0
2022-11-02 11:40:00,69.92,69.98,69.9,69.97,14689.0,60.9221,60.9744,60.9047,60.9657,14689.0
2022-11-02 11:45:00,69.97,69.99,69.9,69.92,21092.0,60.9657,60.9831,60.9047,60.9221,21092.0
2022-11-02 11:50:00,69.93,69.94,69.88,69.91,8189.0,60.9309,60.9396,60.8873,60.9134,8189.0
2022-11-02 11:55:00,69.88,69.89,69.8,69.84,7552.0,60.8873,60.896,60.8176,60.8524,7552.0
2022-11-02 12:00:00,69.81,69.89,69.81,69.87,3801.0,60.8263,60.896,60.8263,60.8786,3801.0
2022-11-02 12:05:00,69.88,69.95,69.85,69.91,58452.0,60.8873,60.9483,60.8612,60.9134,58452.0
2022-11-02 12:10:00,69.91,69.91,69.83,69.87,6503.0,60.9134,60.9134,60.8437,60.8786,6503.0
2022-11-02 12:15:00,69.88,69.92,69.85,69.9,12169.0,60.8873,60.9221,60.8612,60.9047,12169.0
2022-11-02 12:20:00,69.9,69.95,69.83,69.95,14580.0,60.9047,60.9483,60.8437,60.9483,14580.0
2022-11-02 12:25:00,69.96,69.96,69.81,69.88,15807.0,60.957,60.957,60.8263,60.8873,15807.0
2022-11-02 12:30:00,69.89,69.99,69.88,69.96,10972.0,60.896,60.9831,60.8873,60.957,10972.0
2022-11-02 12:35:00,69.96,69.98,69.92,69.98,19560.0,60.957,60.9744,60.9221,60.9744,19560.0
2022-11-02 12:40:00,69.97,70.05,69.96,70.05,11577.0,60.9657,61.0354,60.957,61.0354,11577.0
2022-11-02 12:45:00,70.04,70.1,70.04,70.04,14370.0,61.0267,61.079,61.0267,61.0267,14370.0
2022-11-02 12:50:00,70.05,70.13,70.04,70.12,7000.0,61.0354,61.1051,61.0267,61.0964,7000.0
2022-11-02 12:55:00,70.12,70.15,70.0,70.01,11462.0,61.0964,61.1226,60.9919,61.0006,11462.0
2022-11-02 13:00:00,70.0,70.02,69.9,69.91,13385.0,60.9919,61.0093,60.9047,60.9134,13385.0
2022-11-02 13:05:00,69.92,69.95,69.89,69.9,15961.0,60.9221,60.9483,60.896,60.9047,15961.0
2022-11-02 13:10:00,69.9,69.93,69.89,69.89,10692.0,60.9047,60.9309,60.896,60.896,10692.0
2022-11-02 13:15:00,69.87,69.91,69.84,69.87,18611.0,60.8786,60.9134,60.8524,60.8786,18611.0
2022-11-02 13:20:00,69.86,69.86,69.81,69.85,18844.0,60.8699,60.8699,60.8263,60.8612,18844.0
2022-11-02 13:25:00,69.84,69.92,69.8,69.89,10881.0,60.8524,60.9221,60.8176,60.896,10881.0
2022-11-02 13:30:00,69.91,70.0,69.89,69.99,10510.0,60.9134,60.9919,60.896,60.9831,10510.0
2022-11-02 13:35:00,69.99,70.1,69.98,70.1,13900.0,60.9831,61.079,60.9744,61.079,13900.0
2022-11-02 13:40:00,70.11,70.17,70.1,70.16,8984.0,61.0877,61.14,61.079,61.1313,8984.0
2022-11-02 13:45:00,70.15,70.2,70.13,70.16,19112.0,61.1226,61.1661,61.1051,61.1313,19112.0
2022-11-02 13:50:00,70.16,70.2,70.14,70.16,14330.0,61.1313,61.1661,61.1138,61.1313,14330.0
2022-11-02 13:55:00,70.16,70.18,70.09,70.14,14076.0,61.1313,61.1487,61.0703,61.1138,14076.0
2022-11-02 14:00:00,70.14,70.76,70.08,70.53,42274.0,61.1138,61.6541,61.0616,61.4536,42274.0
2022-11-02 14:05:00,70.59,70.67,70.42,70.45,28483.0,61.5059,61.5756,61.3578,61.3839,28483.0
2022-11-02 14:10:00,70.46,70.51,70.36,70.46,19813.0,61.3927,61.4362,61.3055,61.3927,19813.0
2022-11-02 14:15:00,70.48,70.53,70.29,70.37,15198.0,61.4101,61.4536,61.2445,61.3142,15198.0
2022-11-02 14:20:00,70.35,70.41,70.27,70.36,14697.0,61.2968,61.3491,61.2271,61.3055,14697.0
2022-11-02 14:25:00,70.37,70.54,70.32,70.53,11101.0,61.3142,61.4624,61.2707,61.4536,11101.0
2022-11-02 14:30:00,70.54,70.59,70.32,70.46,28232.0,61.4624,61.5059,61.2707,61.3927,28232.0
2022-11-02 14:35:00,70.45,70.68,69.88,70.16,89330.0,61.3839,61.5843,60.8873,61.1313,89330.0
2022-11-02 14:40:00,70.17,70.46,70.01,70.27,97984.0,61.14,61.3927,61.0006,61.2271,97984.0
2022-11-02 14:45:00,70.24,70.33,69.93,69.99,32788.0,61.201,61.2794,60.9309,60.9831,32788.0
2022-11-02 14:50:00,69.98,70.03,69.38,69.45,41226.0,60.9744,61.018,60.4516,60.5126,41226.0
2022-11-02 14:55:00,69.47,69.61,69.37,69.54,43640.0,60.5301,60.652,60.4429,60.5911,43640.0
2022-11-02 15:00:00,69.53,69.65,69.47,69.56,33508.0,60.5823,60.6869,60.5301,60.6085,33508.0
2022-11-02 15:05:00,69.56,69.9,69.56,69.84,17469.0,60.6085,60.9047,60.6085,60.8524,17469.0
2022-11-02 15:10:00,69.8,69.84,69.67,69.68,23951.0,60.8176,60.8524,60.7043,60.713,23951.0
2022-11-02 15:15:00,69.67,69.67,69.47,69.48,23505.0,60.7043,60.7043,60.5301,60.5388,23505.0
2022-11-02 15:20:00,69.46,69.46,69.31,69.34,25874.0,60.5213,60.5213,60.3906,60.4168,25874.0
2022-11-02 15:25:00,69.35,69.36,69.04,69.22,37071.0,60.4255,60.4342,60.1554,60.3122,37071.0
2022-11-02 15:30:00,69.21,69.27,69.1,69.13,41070.0,60.3035,60.3558,60.2077,60.2338,41070.0
2022-11-02 15:35:00,69.13,69.23,69.03,69.23,44904.0,60.2338,60.3209,60.1467,60.3209,44904.0
2022-11-02 15:40:00,69.22,69.34,69.14,69.29,74197.0,60.3122,60.4168,60.2425,60.3732,74197.0
2022-11-02 15:45:00,69.29,69.29,69.15,69.25,48053.0,60.3732,60.3732,60.2512,60.3384,48053.0
2022-11-02 15:50:00,69.25,69.26,69.03,69.09,90385.0,60.3384,60.3471,60.1467,60.199,90385.0
2022-11-02 15:55:00,69.09,69.2,69.05,69.05,182665.0,60.199,60.2948,60.1641,60.1641,182665.0
2022-11-03 09:30:00,68.43,68.64,68.36,68.54,70602.0,59.6239,59.8069,59.5629,59.7197,70602.0
2022-11-03 09:35:00,68.47,68.58,68.25,68.57,31638.0,59.6587,59.7546,59.4671,59.7459,31638.0
2022-11-03 09:40:00,68.59,68.78,68.5,68.68,40921.0,59.7633,59.9289,59.6849,59.8417,40921.0
2022-11-03 09:45:00,68.66,68.72,68.39,68.43,58472.0,59.8243,59.8766,59.589,59.6239,58472.0
2022-11-03 09:50:00,68.42,68.55,68.27,68.43,35698.0,59.6152,59.7285,59.4845,59.6239,35698.0
2022-11-03 09:55:00,68.45,68.72,68.43,68.59,26444.0,59.6413,59.8766,59.6239,59.7633,26444.0
2022-11-03 10:00:00,68.6,68.74,68.58,68.72,82910.0,59.772,59.894,59.7546,59.8766,82910.0
2022-11-03 10:05:00,68.71,68.95,68.67,68.73,43985.0,59.8679,60.077,59.833,59.8853,43985.0
2022-11-03 10:10:00,68.72,68.74,68.51,68.56,17461.0,59.8766,59.894,59.6936,59.7372,17461.0
2022-11-03 10:15:00,68.54,68.57,68.46,68.53,71034.0,59.7197,59.7459,59.65,59.711,71034.0
2022-11-03 10:20:00,68.53,68.58,68.38,68.42,55225.0,59.711,59.7546,59.5803,59.6152,55225.0
2022-11-03 10:25:00,68.43,68.48,68.37,68.46,28573.0,59.6239,59.6675,59.5716,59.65,28573.0
2022-11-03 10:30:00,68.45,68.54,68.41,68.53,23197.0,59.6413,59.7197,59.6065,59.711,23197.0
2022-11-03 10:35:00,68.55,68.57,68.45,68.51,16682.0,59.7285,59.7459,59.6413,59.6936,16682.0
2022-11-03 10:40:00,68.53,68.54,68.45,68.53,12040.0,59.711,59.7197,59.6413,59.711,12040.0
2022-11-03 10:45:00,68.52,68.55,68.4,68.55,27639.0,59.7023,59.7285,59.5978,59.7285,27639.0
2022-11-03 10:50:00,68.55,68.75,68.55,68.73,19228.0,59.7285,59.9027,59.7285,59.8853,19228.0
2022-11-03 10:55:00,68.73,68.84,68.72,68.76,20071.0,59.8853,59.9811,59.8766,59.9114,20071.0
2022-11-03 11:00:00,68.78,68.81,68.73,68.75,22006.0,59.9289,59.955,59.8853,59.9027,22006.0
2022-11-03 11:05:00,68.77,68.82,68.73,68.82,14348.0,59.9201,59.9637,59.8853,59.9637,14348.0
2022-11-03 11:10:00,68.82,69.01,68.82,68.93,17365.0,59.9637,60.1293,59.9637,60.0596,17365.0
2022-11-03 11:15:00,68.95,68.95,68.81,68.88,12185.0,60.077,60.077,59.955,60.016,12185.0
2022-11-03 11:20:00,68.88,68.92,68.82,68.83,19822.0,60.016,60.0508,59.9637,59.9724,19822.0
2022-11-03 11:25:00,68.83,68.87,68.79,68.8,17222.0,59.9724,60.0073,59.9376,59.9463,17222.0
2022-11-03 11:30:00,68.8,68.83,68.71,68.73,13098.0,59.9463,59.9724,59.8679,59.8853,13098.0
2022-11-03 11:35:00,68.74,68.89,68.72,68.89,17249.0,59.894,60.0247,59.8766,60.0247,17249.0
2022-11-03 11:40:00,68.88,68.96,68.85,68.92,33595.0,60.016,60.0857,59.9898,60.0508,33595.0
2022-11-03 11:45:00,68.91,69.06,68.91,68.96,29627.0,60.0421,60.1728,60.0421,60.0857,29627.0
2022-11-03 11:50:00,68.95,69.02,68.9,69.01,17822.0,60.077,60.138,60.0334,60.1293,17822.0
2022-11-03 11:55:00,69.0,69.12,68.94,69.12,19889.0,60.1205,60.2251,60.0683,60.2251,19889.0
2022-11-03 12:00:00,69.12,69.15,69.08,69.14,14478.0,60.2251,60.2512,60.1902,60.2425,14478.0
2022-11-03 12:05:00,69.15,69.18,69.11,69.15,17423.0,60.2512,60.2774,60.2164,60.2512,17423.0
2022-11-03 12:10:00,69.15,69.22,69.13,69.17,17028.0,60.2512,60.3122,60.2338,60.2687,17028.0
2022-11-03 12:15:00,69.17,69.22,69.13,69.19,17779.0,60.2687,60.3122,60.2338,60.2861,17779.0
2022-11-03 12:20:00,69.2,69.24,69.1,69.11,32724.0,60.2948,60.3297,60.2077,60.2164,32724.0
2022-11-03 12:25:00,69.1,69.14,69.03,69.06,20287.0,60.2077,60.2425,60.1467,60.1728,20287.0
2022-11-03 12:30:00,69.06,69.15,69.01,69.13,28234.0,60.1728,60.2512,60.1293,60.2338,28234.0
2022-11-03 12:35:00,69.12,69.13,69.02,69.03,43130.0,60.2251,60.2338,60.138,60.1467,43130.0
2022-11-03 12:40:00,69.03,69.03,68.92,69.0,22726.0,60.1467,60.1467,60.0508,60.1205,22726.0
2022-11-03 12:45:00,68.99,69.05,68.96,69.02,15856.0,60.1118,60.1641,60.0857,60.138,15856.0
2022-11-03 12:50:00,69.02,69.26,69.01,69.23,24172.0,60.138,60.3471,60.1293,60.3209,24172.0
2022-11-03 12:55:00,69.23,69.26,69.18,69.19,8108.0,60.3209,60.3471,60.2774,60.2861,8108.0
2022-11-03 13:00:00,69.18,69.22,69.11,69.16,20191.0,60.2774,60.3122,60.2164,60.26,20191.0
2022-11-03 13:05:00,69.15,69.16,69.09,69.13,15420.0,60.2512,60.26,60.199,60.2338,15420.0
2022-11-03 13:10:00,69.14,69.16,69.07,69.16,23370.0,60.2425,60.26,60.1815,60.26,23370.0
2022-11-03 13:15:00,69.15,69.22,69.11,69.2,25416.0,60.2512,60.3122,60.2164,60.2948,25416.0
2022-11-03 13:20:00,69.2,69.27,69.15,69.26,10293.0,60.2948,60.3558,60.2512,60.3471,10293.0
2022-11-03 13:25:00,69.26,69.36,69.26,69.36,13169.0,60.3471,60.4342,60.3471,60.4342,13169.0
2022-11-03 13:30:00,69.38,69.39,69.25,69.28,19029.0,60.4516,60.4604,60.3384,60.3645,19029.0
2022-11-03 13:35:00,69.27,69.31,69.23,69.29,13244.0,60.3558,60.3906,60.3209,60.3732,13244.0
2022-11-03 13:40:00,69.29,69.3,69.19,69.2,17146.0,60.3732,60.3819,60.2861,60.2948,17146.0
2022-11-03 13:45:00,69.2,69.3,69.2,69.3,22647.0,60.2948,60.3819,60.2948,60.3819,22647.0
2022-11-03 13:50:00,69.31,69.39,69.26,69.39,19903.0,60.3906,60.4604,60.3471,60.4604,19903.0
2022-11-03 13:55:00,69.39,69.42,69.32,69.35,15869.0,60.4604,60.4865,60.3994,60.4255,15869.0
2022-11-03 14:00:00,69.36,69.39,69.34,69.36,16447.0,60.4342,60.4604,60.4168,60.4342,16447.0
2022-11-03 14:05:00,69.37,69.41,69.35,69.38,15198.0,60.4429,60.4778,60.4255,60.4516,15198.0
2022-11-03 14:10:00,69.37,69.37,69.3,69.37,16384.0,60.4429,60.4429,60.3819,60.4429,16384.0
2022-11-03 14:15:00,69.36,69.44,69.35,69.44,22336.0,60.4342,60.5039,60.4255,60.5039,22336.0
2022-11-03 14:20:00,69.44,69.55,69.43,69.55,22957.0,60.5039,60.5998,60.4952,60.5998,22957.0
2022-11-03 14:25:00,69.55,69.68,69.54,69.66,28092.0,60.5998,60.713,60.5911,60.6956,28092.0
2022-11-03 14:30:00,69.67,69.76,69.63,69.7,26335.0,60.7043,60.7827,60.6695,60.7305,26335.0
2022-11-03 14:35:00,69.72,69.73,69.65,69.67,20203.0,60.7479,60.7566,60.6869,60.7043,20203.0
2022-11-03 14:40:00,69.67,69.79,69.62,69.63,74920.0,60.7043,60.8089,60.6608,60.6695,74920.0
2022-11-03 14:45:00,69.62,69.73,69.62,69.7,25154.0,60.6608,60.7566,60.6608,60.7305,25154.0
2022-11-03 14:50:00,69.7,69.77,69.69,69.75,23529.0,60.7305,60.7915,60.7217,60.774,23529.0
2022-11-03 14:55:00,69.75,69.76,69.65,69.68,24176.0,60.774,60.7827,60.6869,60.713,24176.0
2022-11-03 15:00:00,69.66,69.68,69.57,69.6,29808.0,60.6956,60.713,60.6172,60.6433,29808.0
2022-11-03 15:05:00,69.61,69.61,69.5,69.51,41260.0,60.652,60.652,60.5562,60.5649,41260.0
2022-11-03 15:10:00,69.5,69.53,69.43,69.49,27037.0,60.5562,60.5823,60.4952,60.5475,27037.0
2022-11-03 15:15:00,69.5,69.54,69.49,69.52,21841.0,60.5562,60.5911,60.5475,60.5736,21841.0
2022-11-03 15:20:00,69.52,69.53,69.45,69.48,27356.0,60.5736,60.5823,60.5126,60.5388,27356.0
2022-11-03 15:25:00,69.48,69.54,69.45,69.46,62633.0,60.5388,60.5911,60.5126,60.5213,62633.0
2022-11-03 15:30:00,69.46,69.48,69.39,69.4,34632.0,60.5213,60.5388,60.4604,60.4691,34632.0
2022-11-03 15:35:00,69.39,69.41,69.28,69.34,54516.0,60.4604,60.4778,60.3645,60.4168,54516.0
2022-11-03 15:40:00,69.34,69.41,69.25,69.28,59135.0,60.4168,60.4778,60.3384,60.3645,59135.0
2022-11-03 15:45:00,69.28,69.31,69.2,69.22,56957.0,60.3645,60.3906,60.2948,60.3122,56957.0
2022-11-03 15:50:00,69.23,69.27,69.15,69.24,127578.0,60.3209,60.3558,60.2512,60.3297,127578.0
2022-11-03 15:55:00,69.23,69.24,69.16,69.16,242239.0,60.3209,60.3297,60.26,60.26,242239.0
2022-11-04 09:30:00,67.33,68.11,66.89,67.75,99933.0,58.6655,59.3451,58.2821,59.0314,99933.0
2022-11-04 09:35:00,67.76,67.79,67.07,67.29,281301.0,59.0401,59.0663,58.4389,58.6306,281301.0
2022-11-04 09:40:00,67.29,67.69,67.04,67.66,94146.0,58.6306,58.9791,58.4128,58.953,94146.0
2022-11-04 09:45:00,67.64,67.8,67.44,67.63,167207.0,58.9356,59.075,58.7613,58.9268,167207.0
2022-11-04 09:50:00,67.62,67.83,67.48,67.56,146606.0,58.9181,59.1011,58.7961,58.8659,146606.0
2022-11-04 09:55:00,67.56,67.78,67.41,67.78,249133.0,58.8659,59.0575,58.7352,59.0575,249133.0
2022-11-04 10:00:00,67.86,68.23,67.83,68.19,78567.0,59.1272,59.4496,59.1011,59.4148,78567.0
2022-11-04 10:05:00,68.19,68.38,68.14,68.3,65120.0,59.4148,59.5803,59.3712,59.5106,65120.0
2022-11-04 10:10:00,68.31,68.42,67.01,67.11,284124.0,59.5193,59.6152,58.3866,58.4738,284124.0
2022-11-04 10:15:00,67.12,67.44,66.88,67.33,354628.0,58.4825,58.7613,58.2734,58.6655,354628.0
2022-11-04 10:20:00,67.32,67.43,67.04,67.11,83919.0,58.6567,58.7526,58.4128,58.4738,83919.0
2022-11-04 10:25:00,67.13,67.48,67.01,67.42,101503.0,58.4912,58.7961,58.3866,58.7439,101503.0
2022-11-04 10:30:00,67.42,67.75,67.32,67.75,115104.0,58.7439,59.0314,58.6567,59.0314,115104.0
2022-11-04 10:35:00,67.74,67.95,67.54,67.95,58868.0,59.0227,59.2057,58.8484,59.2057,58868.0
2022-11-04 10:40:00,67.95,68.25,67.93,68.08,100081.0,59.2057,59.4671,59.1882,59.3189,100081.0
2022-11-04 10:45:00,68.08,68.11,67.48,67.69,73541.0,59.3189,59.3451,58.7961,58.9791,73541.0
2022-11-04 10:50:00,67.69,67.74,67.41,67.71,60130.0,58.9791,59.0227,58.7352,58.9965,60130.0
2022-11-04 10:55:00,67.7,67.8,67.43,67.45,44737.0,58.9878,59.075,58.7526,58.77,44737.0
2022-11-04 11:00:00,67.45,67.98,67.45,67.94,31318.0,58.77,59.2318,58.77,59.197,31318.0
2022-11-04 11:05:00,67.92,67.94,67.6,67.62,25862.0,59.1795,59.197,58.9007,58.9181,25862.0
2022-11-04 11:10:00,67.64,67.65,67.43,67.43,25808.0,58.9356,58.9443,58.7526,58.7526,25808.0
2022-11-04 11:15:00,67.45,67.46,67.36,67.38,17150.0,58.77,58.7787,58.6916,58.709,17150.0
2022-11-04 11:20:00,67.37,67.53,67.37,67.43,25436.0,58.7003,58.8397,58.7003,58.7526,25436.0
2022-11-04 11:25:00,67.42,67.42,67.14,67.17,42963.0,58.7439,58.7439,58.4999,58.526,42963.0
2022-11-04 11:30:00,67.14,67.24,67.05,67.06,21812.0,58.4999,58.587,58.4215,58.4302,21812.0
2022-11-04 11:35:00,67.06,67.11,66.87,66.93,145015.0,58.4302,58.4738,58.2646,58.3169,145015.0
2022-11-04 11:40:00,66.92,66.92,66.73,66.77,38449.0,58.3082,58.3082,58.1427,58.1775,38449.0
2022-11-04 11:45:00,66.76,66.83,66.73,66.74,20232.0,58.1688,58.2298,58.1427,58.1514,20232.0
2022-11-04 11:50:00,66.74,66.75,66.56,66.61,52626.0,58.1514,58.1601,57.9945,58.0381,52626.0
2022-11-04 11:55:00,66.6,66.7,66.51,66.53,34493.0,58.0294,58.1165,57.951,57.9684,34493.0
2022-11-04 12:00:00,66.52,66.57,66.36,66.37,53407.0,57.9597,58.0033,57.8203,57.829,53407.0
2022-11-04 12:05:00,66.36,66.52,66.34,66.52,15361.0,57.8203,57.9597,57.8029,57.9597,15361.0
2022-11-04 12:10:00,66.49,66.66,66.48,66.66,13007.0,57.9335,58.0817,57.9248,58.0817,13007.0
2022-11-04 12:15:00,66.67,66.95,66.67,66.89,17353.0,58.0904,58.3344,58.0904,58.2821,17353.0
2022-11-04 12:20:00,66.91,66.94,66.82,66.82,22281.0,58.2995,58.3256,58.2211,58.2211,22281.0
2022-11-04 12:25:00,66.82,67.02,66.8,66.94,26285.0,58.2211,58.3953,58.2037,58.3256,26285.0
2022-11-04 12:30:00,66.93,67.0,66.82,66.98,35468.0,58.3169,58.3779,58.2211,58.3605,35468.0
2022-11-04 12:35:00,66.97,67.0,66.84,66.84,16040.0,58.3518,58.3779,58.2385,58.2385,16040.0
2022-11-04 12:40:00,66.83,67.04,66.81,66.96,39807.0,58.2298,58.4128,58.2124,58.3431,39807.0
2022-11-04 12:45:00,66.97,67.01,66.88,67.01,18832.0,58.3518,58.3866,58.2734,58.3866,18832.0
2022-11-04 12:50:00,67.0,67.09,66.96,66.97,30177.0,58.3779,58.4563,58.3431,58.3518,30177.0
2022-11-04 12:55:00,66.97,67.07,66.94,67.04,24916.0,58.3518,58.4389,58.3256,58.4128,24916.0
2022-11-04 13:00:00,67.04,67.1,66.95,67.09,15734.0,58.4128,58.465,58.3344,58.4563,15734.0
2022-11-04 13:05:00,67.1,67.13,66.95,66.97,31526.0,58.465,58.4912,58.3344,58.3518,31526.0
2022-11-04 13:10:00,67.0,67.24,66.99,67.16,30972.0,58.3779,58.587,58.3692,58.5173,30972.0
2022-11-04 13:15:00,67.16,67.16,67.02,67.03,8168.0,58.5173,58.5173,58.3953,58.4041,8168.0
2022-11-04 13:20:00,67.04,67.09,66.97,67.09,24335.0,58.4128,58.4563,58.3518,58.4563,24335.0
2022-11-04 13:25:00,67.09,67.1,66.88,66.96,10877.0,58.4563,58.465,58.2734,58.3431,10877.0
2022-11-04 13:30:00,66.95,67.02,66.9,66.95,87234.0,58.3344,58.3953,58.2908,58.3344,87234.0
2022-11-04 13:35:00,66.94,66.97,66.81,66.81,40466.0,58.3256,58.3518,58.2124,58.2124,40466.0
2022-11-04 13:40:00,66.79,66.82,66.67,66.71,12598.0,58.1949,58.2211,58.0904,58.1252,12598.0
2022-11-04 13:45:00,66.67,66.77,66.66,66.7,26738.0,58.0904,58.1775,58.0817,58.1165,26738.0
2022-11-04 13:50:00,66.7,66.72,66.63,66.65,13868.0,58.1165,58.134,58.0555,58.073,13868.0
2022-11-04 13:55:00,66.64,66.69,66.58,66.62,30833.0,58.0642,58.1078,58.012,58.0468,30833.0
2022-11-04 14:00:00,66.62,66.73,66.6,66.73,15657.0,58.0468,58.1427,58.0294,58.1427,15657.0
2022-11-04 14:05:00,66.73,66.73,66.56,66.58,18961.0,58.1427,58.1427,57.9945,58.012,18961.0
2022-11-04 14:10:00,66.57,66.59,66.49,66.53,28849.0,58.0033,58.0207,57.9335,57.9684,28849.0
2022-11-04 14:15:00,66.53,66.63,66.49,66.61,22076.0,57.9684,58.0555,57.9335,58.0381,22076.0
2022-11-04 14:20:00,66.59,66.65,66.54,66.65,24473.0,58.0207,58.073,57.9771,58.073,24473.0
2022-11-04 14:25:00,66.64,66.74,66.64,66.72,24798.0,58.0642,58.1514,58.0642,58.134,24798.0
2022-11-04 14:30:00,66.72,66.87,66.62,66.84,26814.0,58.134,58.2646,58.0468,58.2385,26814.0
2022-11-04 14:35:00,66.83,66.86,66.73,66.79,21263.0,58.2298,58.2559,58.1427,58.1949,21263.0
2022-11-04 14:40:00,66.78,66.95,66.76,66.95,29484.0,58.1862,58.3344,58.1688,58.3344,29484.0
2022-11-04 14:45:00,66.95,66.95,66.88,66.88,18131.0,58.3344,58.3344,58.2734,58.2734,18131.0
2022-11-04 14:50:00,66.9,66.99,66.84,66.89,34563.0,58.2908,58.3692,58.2385,58.2821,34563.0
2022-11-04 14:55:00,66.89,67.08,66.88,67.05,34485.0,58.2821,58.4476,58.2734,58.4215,34485.0
2022-11-04 15:00:00,67.06,67.06,66.99,67.0,34409.0,58.4302,58.4302,58.3692,58.3779,34409.0
2022-11-04 15:05:00,67.0,67.12,66.97,67.09,89227.0,58.3779,58.4825,58.3518,58.4563,89227.0
2022-11-04 15:10:00,67.11,67.12,66.97,67.0,26364.0,58.4738,58.4825,58.3518,58.3779,26364.0
2022-11-04 15:15:00,67.0,67.1,66.93,67.03,212807.0,58.3779,58.465,58.3169,58.4041,212807.0
2022-11-04 15:20:00,67.04,67.06,66.85,66.87,62868.0,58.4128,58.4302,58.2472,58.2646,62868.0
2022-11-04 15:25:00,66.87,66.99,66.85,66.97,35758.0,58.2646,58.3692,58.2472,58.3518,35758.0
2022-11-04 15:30:00,66.97,67.15,66.89,67.15,47733.0,58.3518,58.5086,58.2821,58.5086,47733.0
2022-11-04 15:35:00,67.15,67.23,67.07,67.15,59637.0,58.5086,58.5783,58.4389,58.5086,59637.0
2022-11-04 15:40:00,67.13,67.26,67.08,67.25,62794.0,58.4912,58.6045,58.4476,58.5957,62794.0
2022-11-04 15:45:00,67.23,67.28,67.12,67.14,92095.0,58.5783,58.6219,58.4825,58.4999,92095.0
2022-11-04 15:50:00,67.14,67.16,67.0,67.06,154999.0,58.4999,58.5173,58.3779,58.4302,154999.0
2022-11-04 15:55:00,67.06,67.26,66.97,67.22,474811.0,58.4302,58.6045,58.3518,58.5696,474811.0
2022-11-07 09:30:00,65.06,65.24,64.36,64.52,353958.0,56.6876,56.8444,56.0777,56.2171,353958.0
2022-11-07 09:35:00,64.53,64.76,64.26,64.49,189045.0,56.2258,56.4262,55.9905,56.1909,189045.0
2022-11-07 09:40:00,64.48,64.51,64.05,64.42,172986.0,56.1822,56.2084,55.8075,56.1299,172986.0
2022-11-07 09:45:00,64.41,64.79,64.31,64.75,165227.0,56.1212,56.4523,56.0341,56.4175,165227.0
2022-11-07 09:50:00,64.76,64.76,64.52,64.52,226329.0,56.4262,56.4262,56.2171,56.2171,226329.0
2022-11-07 09:55:00,64.52,64.61,64.25,64.28,223384.0,56.2171,56.2955,55.9818,56.0079,223384.0
2022-11-07 10:00:00,64.3,64.37,64.01,64.05,276994.0,56.0254,56.0864,55.7727,55.8075,276994.0
2022-11-07 10:05:00,64.06,64.06,63.75,63.91,262667.0,55.8163,55.8163,55.5462,55.6856,262667.0
2022-11-07 10:10:00,63.9,63.91,63.64,63.85,167729.0,55.6768,55.6856,55.4503,55.6333,167729.0
2022-11-07 10:15:00,63.85,63.87,63.02,63.28,266417.0,55.6333,55.6507,54.9101,55.1366,266417.0
2022-11-07 10:20:00,63.29,63.31,62.76,62.91,167324.0,55.1453,55.1628,54.6836,54.8143,167324.0
2022-11-07 10:25:00,62.91,63.08,62.83,63.03,242511.0,54.8143,54.9624,54.7445,54.9188,242511.0
2022-11-07 10:30:00,63.04,63.09,62.63,62.64,223856.0,54.9275,54.9711,54.5703,54.579,223856.0
2022-11-07 10:35:00,62.63,62.74,62.42,62.69,242234.0,54.5703,54.6661,54.3873,54.6226,242234.0
2022-11-07 10:40:00,62.68,62.89,62.63,62.88,223144.0,54.6138,54.7968,54.5703,54.7881,223144.0
2022-11-07 10:45:00,62.88,63.19,62.78,62.93,274002.0,54.7881,55.0582,54.701,54.8317,274002.0
2022-11-07 10:50:00,62.93,63.05,62.72,62.73,176990.0,54.8317,54.9362,54.6487,54.6574,176990.0
2022-11-07 10:55:00,62.74,62.75,62.45,62.5,251070.0,54.6661,54.6748,54.4134,54.457,251070.0
2022-11-07 11:00:00,62.5,62.76,62.49,62.75,154900.0,54.457,54.6836,54.4483,54.6748,154900.0
2022-11-07 11:05:00,62.75,63.04,62.68,63.02,144129.0,54.6748,54.9275,54.6138,54.9101,144129.0
2022-11-07 11:10:00,63.02,63.09,62.8,62.84,96799.0,54.9101,54.9711,54.7184,54.7533,96799.0
2022-11-07 11:15:00,62.84,62.97,62.81,62.88,98610.0,54.7533,54.8665,54.7271,54.7881,98610.0
2022-11-07 11:20:00,62.88,62.88,62.62,62.69,120542.0,54.7881,54.7881,54.5616,54.6226,120542.0
2022-11-07 11:25:00,62.67,62.67,62.49,62.5,97997.0,54.6051,54.6051,54.4483,54.457,97997.0
2022-11-07 11:30:00,62.48,62.53,62.25,62.33,129128.0,54.4396,54.4832,54.2392,54.3089,129128.0
2022-11-07 11:35:00,62.32,62.39,62.18,62.21,81221.0,54.3002,54.3612,54.1782,54.2043,81221.0
2022-11-07 11:40:00,62.21,62.25,61.98,61.99,117359.0,54.2043,54.2392,54.0039,54.0126,117359.0
2022-11-07 11:45:00,61.98,62.0,61.75,61.82,183759.0,54.0039,54.0214,53.8035,53.8645,183759.0
2022-11-07 11:50:00,61.82,61.98,61.78,61.89,74282.0,53.8645,54.0039,53.8297,53.9255,74282.0
2022-11-07 11:55:00,61.88,61.97,61.72,61.73,126881.0,53.9168,53.9952,53.7774,53.7861,126881.0
2022-11-07 12:00:00,61.73,61.76,61.46,61.48,111868.0,53.7861,53.8122,53.5508,53.5683,111868.0
2022-11-07 12:05:00,61.48,61.51,61.28,61.28,192082.0,53.5683,53.5944,53.394,53.394,192082.0
2022-11-07 12:10:00,61.27,61.3,61.03,61.06,219326.0,53.3853,53.4114,53.1762,53.2023,219326.0
2022-11-07 12:15:00,61.05,61.12,60.78,60.79,250126.0,53.1936,53.2546,52.9584,52.9671,250126.0
2022-11-07 12:20:00,60.79,60.84,60.49,60.65,194999.0,52.9671,53.0106,52.7057,52.8451,194999.0
2022-11-07 12:25:00,60.66,60.72,60.34,60.39,218785.0,52.8538,52.9061,52.575,52.6185,218785.0
2022-11-07 12:30:00,60.39,60.47,60.02,60.02,161258.0,52.6185,52.6882,52.2962,52.2962,161258.0
2022-11-07 12:35:00,60.02,60.04,59.72,59.86,371957.0,52.2962,52.3136,52.0348,52.1567,371957.0
2022-11-07 12:40:00,59.88,60.04,59.67,60.03,273158.0,52.1742,52.3136,51.9912,52.3049,273158.0
2022-11-07 12:45:00,60.04,60.84,60.0,60.82,269271.0,52.3136,53.0106,52.2787,52.9932,269271.0
2022-11-07 12:50:00,60.81,61.16,60.65,61.03,248917.0,52.9845,53.2895,52.8451,53.1762,248917.0
2022-11-07 12:55:00,61.03,61.13,60.78,60.89,121879.0,53.1762,53.2633,52.9584,53.0542,121879.0
2022-11-07 13:00:00,60.89,61.31,60.88,61.27,147989.0,53.0542,53.4202,53.0455,53.3853,147989.0
2022-11-07 13:05:00,61.26,61.27,60.94,60.94,172285.0,53.3766,53.3853,53.0978,53.0978,172285.0
2022-11-07 13:10:00,60.93,61.01,60.84,60.84,77937.0,53.0891,53.1588,53.0106,53.0106,77937.0
2022-11-07 13:15:00,60.85,61.11,60.84,61.08,255111.0,53.0193,53.2459,53.0106,53.2197,255111.0
2022-11-07 13:20:00,61.07,61.22,61.0,61.01,233536.0,53.211,53.3417,53.15,53.1588,233536.0
2022-11-07 13:25:00,61.01,61.15,60.72,60.73,99325.0,53.1588,53.2807,52.9061,52.9148,99325.0
2022-11-07 13:30:00,60.73,60.76,60.23,60.47,288928.0,52.9148,52.9409,52.4791,52.6882,288928.0
2022-11-07 13:35:00,60.47,60.63,60.46,60.51,233659.0,52.6882,52.8277,52.6795,52.7231,233659.0
2022-11-07 13:40:00,60.51,60.62,60.5,60.6,122612.0,52.7231,52.8189,52.7144,52.8015,122612.0
2022-11-07 13:45:00,60.59,61.11,60.58,61.0,265904.0,52.7928,53.2459,52.7841,53.15,265904.0
2022-11-07 13:50:00,61.0,61.16,60.93,61.02,165750.0,53.15,53.2895,53.0891,53.1675,165750.0
2022-11-07 13:55:00,61.0,61.05,60.9,60.99,471491.0,53.15,53.1936,53.0629,53.1413,471491.0
2022-11-07 14:00:00,60.99,61.2,60.97,61.19,106714.0,53.1413,53.3243,53.1239,53.3156,106714.0
2022-11-07 14:05:00,61.18,61.47,61.17,61.32,158118.0,53.3069,53.5596,53.2982,53.4289,158118.0
2022-11-07 14:10:00,61.31,61.33,61.17,61.33,127442.0,53.4202,53.4376,53.2982,53.4376,127442.0
2022-11-07 14:15:00,61.33,61.49,61.32,61.35,119861.0,53.4376,53.577,53.4289,53.455,119861.0
2022-11-07 14:20:00,61.36,61.52,61.34,61.49,67206.0,53.4637,53.6031,53.4463,53.577,67206.0
2022-11-07 14:25:00,61.48,61.82,61.46,61.68,123612.0,53.5683,53.8645,53.5508,53.7425,123612.0
2022-11-07 14:30:00,61.67,61.77,61.65,61.77,136851.0,53.7338,53.821,53.7164,53.821,136851.0
2022-11-07 14:35:00,61.78,61.8,61.54,61.68,117330.0,53.8297,53.8471,53.6206,53.7425,117330.0
2022-11-07 14:40:00,61.68,61.95,61.67,61.95,153696.0,53.7425,53.9778,53.7338,53.9778,153696.0
2022-11-07 14:45:00,61.95,62.27,61.88,62.2,224744.0,53.9778,54.2566,53.9168,54.1956,224744.0
2022-11-07 14:50:00,62.2,62.61,62.16,62.6,279734.0,54.1956,54.5529,54.1608,54.5441,279734.0
2022-11-07 14:55:00,62.59,62.79,62.51,62.52,301241.0,54.5354,54.7097,54.4657,54.4744,301241.0
2022-11-07 15:00:00,62.52,62.73,62.42,62.72,174947.0,54.4744,54.6574,54.3873,54.6487,174947.0
2022-11-07 15:05:00,62.72,62.76,62.42,62.55,171247.0,54.6487,54.6836,54.3873,54.5006,171247.0
2022-11-07 15:10:00,62.55,62.88,62.51,62.84,169483.0,54.5006,54.7881,54.4657,54.7533,169483.0
2022-11-07 15:15:00,62.84,63.14,62.83,63.13,357232.0,54.7533,55.0147,54.7445,55.0059,357232.0
2022-11-07 15:20:00,63.13,63.34,63.05,63.23,320477.0,55.0059,55.1889,54.9362,55.0931,320477.0
2022-11-07 15:25:00,63.23,63.26,63.18,63.24,187147.0,55.0931,55.1192,55.0495,55.1018,187147.0
2022-11-07 15:30:00,63.23,63.5,63.2,63.5,328872.0,55.0931,55.3283,55.0669,55.3283,328872.0
2022-11-07 15:35:00,63.5,63.53,62.99,63.05,466655.0,55.3283,55.3545,54.884,54.9362,466655.0
2022-11-07 15:40:00,63.05,63.26,63.01,63.26,274416.0,54.9362,55.1192,54.9014,55.1192,274416.0
2022-11-07 15:45:00,63.26,63.27,62.92,62.95,296899.0,55.1192,55.1279,54.823,54.8491,296899.0
2022-11-07 15:50:00,62.94,63.0,62.81,62.94,574987.0,54.8404,54.8927,54.7271,54.8404,574987.0
2022-11-07 15:55:00,62.93,63.03,62.89,62.93,933665.0,54.8317,54.9188,54.7968,54.8317,933665.0
2022-11-08 09:30:00,63.29,63.38,62.99,63.22,169857.0,55.1453,55.2238,54.884,55.0844,169857.0
2022-11-08 09:35:00,63.25,63.35,63.12,63.31,59955.0,55.1105,55.1976,54.9972,55.1628,59955.0
2022-11-08 09:40:00,63.35,63.42,63.18,63.19,57807.0,55.1976,55.2586,55.0495,55.0582,57807.0
2022-11-08 09:45:00,63.21,63.34,63.09,63.22,45074.0,55.0756,55.1889,54.9711,55.0844,45074.0
2022-11-08 09:50:00,63.21,63.27,63.02,63.15,36613.0,55.0756,55.1279,54.9101,55.0234,36613.0
2022-11-08 09:55:00,63.13,63.23,62.79,62.79,69388.0,55.0059,55.0931,54.7097,54.7097,69388.0
2022-11-08 10:00:00,62.79,62.81,62.41,62.49,70351.0,54.7097,54.7271,54.3786,54.4483,70351.0
2022-11-08 10:05:00,62.48,62.72,62.44,62.7,50047.0,54.4396,54.6487,54.4047,54.6313,50047.0
2022-11-08 10:10:00,62.69,62.76,62.57,62.68,56102.0,54.6226,54.6836,54.518,54.6138,56102.0
2022-11-08 10:15:00,62.67,62.94,62.67,62.76,85061.0,54.6051,54.8404,54.6051,54.6836,85061.0
2022-11-08 10:20:00,62.75,62.76,62.55,62.74,100245.0,54.6748,54.6836,54.5006,54.6661,100245.0
2022-11-08 10:25:00,62.75,63.01,62.68,63.0,136341.0,54.6748,54.9014,54.6138,54.8927,136341.0
2022-11-08 10:30:00,63.01,63.07,62.84,62.85,67779.0,54.9014,54.9537,54.7533,54.762,67779.0
2022-11-08 10:35:00,62.85,62.94,62.82,62.88,64748.0,54.762,54.8404,54.7358,54.7881,64748.0
2022-11-08 10:40:00,62.88,63.03,62.87,63.01,57488.0,54.7881,54.9188,54.7794,54.9014,57488.0
2022-11-08 10:45:00,63.01,63.03,62.52,62.53,80915.0,54.9014,54.9188,54.4744,54.4832,80915.0
2022-11-08 10:50:00,62.53,62.6,62.41,62.42,130197.0,54.4832,54.5441,54.3786,54.3873,130197.0
2022-11-08 10:55:00,62.42,62.49,62.26,62.44,48447.0,54.3873,54.4483,54.2479,54.4047,48447.0
2022-11-08 11:00:00,62.44,62.6,62.42,62.55,67532.0,54.4047,54.5441,54.3873,54.5006,67532.0
2022-11-08 11:05:00,62.54,62.66,62.46,62.63,60267.0,54.4919,54.5964,54.4222,54.5703,60267.0
2022-11-08 11:10:00,62.63,62.76,62.54,62.54,62789.0,54.5703,54.6836,54.4919,54.4919,62789.0
2022-11-08 11:15:00,62.53,62.54,62.44,62.46,79782.0,54.4832,54.4919,54.4047,54.4222,79782.0
2022-11-08 11:20:00,62.46,62.68,62.45,62.68,101722.0,54.4222,54.6138,54.4134,54.6138,101722.0
2022-11-08 11:25:00,62.69,62.85,62.68,62.75,64694.0,54.6226,54.762,54.6138,54.6748,64694.0
2022-11-08 11:30:00,62.74,62.89,62.7,62.89,139040.0,54.6661,54.7968,54.6313,54.7968,139040.0
2022-11-08 11:35:00,62.89,62.9,62.79,62.8,40500.0,54.7968,54.8055,54.7097,54.7184,40500.0
2022-11-08 11:40:00,62.8,63.05,62.8,63.0,397822.0,54.7184,54.9362,54.7184,54.8927,397822.0
2022-11-08 11:45:00,62.99,63.1,62.93,62.94,69198.0,54.884,54.9798,54.8317,54.8404,69198.0
2022-11-08 11:50:00,62.93,63.03,62.85,63.01,45903.0,54.8317,54.9188,54.762,54.9014,45903.0
2022-11-08 11:55:00,63.01,63.17,63.0,63.07,35592.0,54.9014,55.0408,54.8927,54.9537,35592.0
2022-11-08 12:00:00,63.06,63.11,63.04,63.07,30058.0,54.9449,54.9885,54.9275,54.9537,30058.0
2022-11-08 12:05:00,63.07,63.07,62.9,62.97,28731.0,54.9537,54.9537,54.8055,54.8665,28731.0
2022-11-08 12:10:00,62.96,63.17,62.93,63.1,113955.0,54.8578,55.0408,54.8317,54.9798,113955.0
2022-11-08 12:15:00,63.09,63.11,62.97,63.02,109984.0,54.9711,54.9885,54.8665,54.9101,109984.0
2022-11-08 12:20:00,63.02,63.02,62.85,62.94,33154.0,54.9101,54.9101,54.762,54.8404,33154.0
2022-11-08 12:25:00,62.93,62.94,62.83,62.84,29092.0,54.8317,54.8404,54.7445,54.7533,29092.0
2022-11-08 12:30:00,62.83,62.9,62.76,62.87,87586.0,54.7445,54.8055,54.6836,54.7794,87586.0
2022-11-08 12:35:00,62.87,62.91,62.85,62.91,18982.0,54.7794,54.8143,54.762,54.8143,18982.0
2022-11-08 12:40:00,62.92,63.08,62.92,63.07,27138.0,54.823,54.9624,54.823,54.9537,27138.0
2022-11-08 12:45:00,63.07,63.11,63.05,63.1,28198.0,54.9537,54.9885,54.9362,54.9798,28198.0
2022-11-08 12:50:00,63.09,63.14,63.07,63.12,35751.0,54.9711,55.0147,54.9537,54.9972,35751.0
2022-11-08 12:55:00,63.12,63.13,63.07,63.13,16891.0,54.9972,55.0059,54.9537,55.0059,16891.0
2022-11-08 13:00:00,63.13,63.21,63.09,63.14,86977.0,55.0059,55.0756,54.9711,55.0147,86977.0
2022-11-08 13:05:00,63.15,63.18,63.11,63.12,33996.0,55.0234,55.0495,54.9885,54.9972,33996.0
2022-11-08 13:10:00,63.12,63.12,62.95,62.96,28133.0,54.9972,54.9972,54.8491,54.8578,28133.0
2022-11-08 13:15:00,62.95,62.96,62.9,62.9,19154.0,54.8491,54.8578,54.8055,54.8055,19154.0
2022-11-08 13:20:00,62.9,62.91,62.69,62.74,38814.0,54.8055,54.8143,54.6226,54.6661,38814.0
2022-11-08 13:25:00,62.75,62.78,62.55,62.55,26950.0,54.6748,54.701,54.5006,54.5006,26950.0
2022-11-08 13:30:00,62.54,62.54,62.38,62.5,44028.0,54.4919,54.4919,54.3525,54.457,44028.0
2022-11-08 13:35:00,62.51,62.55,62.49,62.54,42668.0,54.4657,54.5006,54.4483,54.4919,42668.0
2022-11-08 13:40:00,62.55,62.7,62.54,62.63,50442.0,54.5006,54.6313,54.4919,54.5703,50442.0
2022-11-08 13:45:00,62.62,62.9,62.62,62.83,59168.0,54.5616,54.8055,54.5616,54.7445,59168.0
2022-11-08 13:50:00,62.83,62.92,62.81,62.83,293637.0,54.7445,54.823,54.7271,54.7445,293637.0
2022-11-08 13:55:00,62.84,62.94,62.79,62.9,63458.0,54.7533,54.8404,54.7097,54.8055,63458.0
2022-11-08 14:00:00,62.9,63.03,62.75,62.75,57597.0,54.8055,54.9188,54.6748,54.6748,57597.0
2022-11-08 14:05:00,62.76,62.76,62.58,62.62,31022.0,54.6836,54.6836,54.5267,54.5616,31022.0
2022-11-08 14:10:00,62.62,62.8,62.6,62.78,48268.0,54.5616,54.7184,54.5441,54.701,48268.0
2022-11-08 14:15:00,62.77,62.78,62.62,62.63,34674.0,54.6923,54.701,54.5616,54.5703,34674.0
2022-11-08 14:20:00,62.63,62.63,62.46,62.47,54889.0,54.5703,54.5703,54.4222,54.4309,54889.0
2022-11-08 14:25:00,62.47,62.47,62.37,62.4,41360.0,54.4309,54.4309,54.3437,54.3699,41360.0
2022-11-08 14:30:00,62.39,62.49,62.31,62.46,46184.0,54.3612,54.4483,54.2915,54.4222,46184.0
2022-11-08 14:35:00,62.48,62.63,62.46,62.59,27899.0,54.4396,54.5703,54.4222,54.5354,27899.0
2022-11-08 14:40:00,62.6,62.69,62.56,62.66,42237.0,54.5441,54.6226,54.5093,54.5964,42237.0
2022-11-08 14:45:00,62.67,62.69,62.61,62.63,64660.0,54.6051,54.6226,54.5529,54.5703,64660.0
2022-11-08 14:50:00,62.64,62.71,62.61,62.68,38453.0,54.579,54.64,54.5529,54.6138,38453.0
2022-11-08 14:55:00,62.67,62.69,62.51,62.52,75537.0,54.6051,54.6226,54.4657,54.4744,75537.0
2022-11-08 15:00:00,62.51,62.8,62.48,62.74,60036.0,54.4657,54.7184,54.4396,54.6661,60036.0
2022-11-08 15:05:00,62.74,62.77,62.65,62.68,39185.0,54.6661,54.6923,54.5877,54.6138,39185.0
2022-11-08 15:10:00,62.68,62.86,62.67,62.8,47927.0,54.6138,54.7707,54.6051,54.7184,47927.0
2022-11-08 15:15:00,62.8,62.83,62.73,62.81,36239.0,54.7184,54.7445,54.6574,54.7271,36239.0
2022-11-08 15:20:00,62.81,62.86,62.77,62.86,54917.0,54.7271,54.7707,54.6923,54.7707,54917.0
2022-11-08 15:25:00,62.85,62.89,62.81,62.88,75295.0,54.762,54.7968,54.7271,54.7881,75295.0
2022-11-08 15:30:00,62.87,62.92,62.8,62.85,119801.0,54.7794,54.823,54.7184,54.762,119801.0
2022-11-08 15:35:00,62.85,62.86,62.71,62.73,127812.0,54.762,54.7707,54.64,54.6574,127812.0
2022-11-08 15:40:00,62.73,62.82,62.63,62.69,132860.0,54.6574,54.7358,54.5703,54.6226,132860.0
2022-11-08 15:45:00,62.68,62.7,62.62,62.67,197346.0,54.6138,54.6313,54.5616,54.6051,197346.0
2022-11-08 15:50:00,62.67,62.76,62.66,62.68,255209.0,54.6051,54.6836,54.5964,54.6138,255209.0
2022-11-08 15:55:00,62.68,62.68,62.55,62.61,493741.0,54.6138,54.6138,54.5006,54.5529,493741.0
2022-11-09 09:30:00,60.82,61.27,60.4,61.18,347272.0,52.9932,53.3853,52.6273,53.3069,347272.0
2022-11-09 09:35:00,61.18,61.5,60.95,60.95,150310.0,53.3069,53.5857,53.1065,53.1065,150310.0
2022-11-09 09:40:00,60.88,60.96,60.24,60.3,116219.0,53.0455,53.1152,52.4878,52.5401,116219.0
2022-11-09 09:45:00,60.34,60.5,60.13,60.25,195542.0,52.575,52.7144,52.392,52.4966,195542.0
2022-11-09 09:50:00,60.25,60.65,60.23,60.58,217669.0,52.4966,52.8451,52.4791,52.7841,217669.0
2022-11-09 09:55:00,60.57,60.59,60.29,60.31,174178.0,52.7754,52.7928,52.5314,52.5488,174178.0
2022-11-09 10:00:00,60.32,60.7,60.23,60.7,231464.0,52.5576,52.8887,52.4791,52.8887,231464.0
2022-11-09 10:05:00,60.69,60.74,60.39,60.52,114954.0,52.8799,52.9235,52.6185,52.7318,114954.0
2022-11-09 10:10:00,60.52,60.53,60.21,60.27,156857.0,52.7318,52.7405,52.4617,52.514,156857.0
2022-11-09 10:15:00,60.26,60.96,60.25,60.61,119014.0,52.5053,53.1152,52.4966,52.8102,119014.0
2022-11-09 10:20:00,60.62,60.69,60.49,60.59,98078.0,52.8189,52.8799,52.7057,52.7928,98078.0
2022-11-09 10:25:00,60.58,60.68,60.36,60.45,145686.0,52.7841,52.8712,52.5924,52.6708,145686.0
2022-11-09 10:30:00,60.45,60.49,60.21,60.36,158566.0,52.6708,52.7057,52.4617,52.5924,158566.0
2022-11-09 10:35:00,60.36,60.48,60.25,60.33,101230.0,52.5924,52.697,52.4966,52.5663,101230.0
2022-11-09 10:40:00,60.33,60.41,60.12,60.25,131237.0,52.5663,52.636,52.3833,52.4966,131237.0
2022-11-09 10:45:00,60.26,60.35,60.1,60.15,62907.0,52.5053,52.5837,52.3659,52.4094,62907.0
2022-11-09 10:50:00,60.15,60.43,60.09,60.41,83200.0,52.4094,52.6534,52.3572,52.636,83200.0
2022-11-09 10:55:00,60.41,60.52,60.38,60.5,64532.0,52.636,52.7318,52.6098,52.7144,64532.0
2022-11-09 11:00:00,60.5,60.71,60.49,60.65,59625.0,52.7144,52.8974,52.7057,52.8451,59625.0
2022-11-09 11:05:00,60.64,60.96,60.64,60.77,189431.0,52.8364,53.1152,52.8364,52.9496,189431.0
2022-11-09 11:10:00,60.77,60.87,60.69,60.86,64797.0,52.9496,53.0368,52.8799,53.0281,64797.0
2022-11-09 11:15:00,60.87,60.99,60.84,60.99,113279.0,53.0368,53.1413,53.0106,53.1413,113279.0
2022-11-09 11:20:00,60.99,61.14,60.97,61.04,112703.0,53.1413,53.272,53.1239,53.1849,112703.0
2022-11-09 11:25:00,61.05,61.36,61.02,61.3,118924.0,53.1936,53.4637,53.1675,53.4114,118924.0
2022-11-09 11:30:00,61.3,61.5,61.27,61.33,79083.0,53.4114,53.5857,53.3853,53.4376,79083.0
2022-11-09 11:35:00,61.32,61.34,61.14,61.18,40604.0,53.4289,53.4463,53.272,53.3069,40604.0
2022-11-09 11:40:00,61.19,61.31,61.12,61.26,67590.0,53.3156,53.4202,53.2546,53.3766,67590.0
2022-11-09 11:45:00,61.24,61.26,61.01,61.08,43387.0,53.3592,53.3766,53.1588,53.2197,43387.0
2022-11-09 11:50:00,61.07,61.27,61.07,61.18,43979.0,53.211,53.3853,53.211,53.3069,43979.0
2022-11-09 11:55:00,61.18,61.18,61.04,61.1,32249.0,53.3069,53.3069,53.1849,53.2372,32249.0
2022-11-09 12:00:00,61.11,61.14,61.0,61.13,45031.0,53.2459,53.272,53.15,53.2633,45031.0
2022-11-09 12:05:00,61.14,61.15,61.05,61.14,46040.0,53.272,53.2807,53.1936,53.272,46040.0
2022-11-09 12:10:00,61.14,61.34,61.14,61.32,43688.0,53.272,53.4463,53.272,53.4289,43688.0
2022-11-09 12:15:00,61.31,61.34,61.21,61.3,94944.0,53.4202,53.4463,53.333,53.4114,94944.0
2022-11-09 12:20:00,61.3,61.3,61.11,61.17,49056.0,53.4114,53.4114,53.2459,53.2982,49056.0
2022-11-09 12:25:00,61.16,61.22,60.98,61.02,29498.0,53.2895,53.3417,53.1326,53.1675,29498.0
2022-11-09 12:30:00,61.0,61.03,60.94,60.95,47602.0,53.15,53.1762,53.0978,53.1065,47602.0
2022-11-09 12:35:00,60.95,61.01,60.86,60.92,45213.0,53.1065,53.1588,53.0281,53.0803,45213.0
2022-11-09 12:40:00,60.93,61.1,60.92,61.0,54265.0,53.0891,53.2372,53.0803,53.15,54265.0
2022-11-09 12:45:00,60.99,61.0,60.86,60.86,29223.0,53.1413,53.15,53.0281,53.0281,29223.0
2022-11-09 12:50:00,60.86,61.01,60.85,60.94,46581.0,53.0281,53.1588,53.0193,53.0978,46581.0
2022-11-09 12:55:00,60.94,61.08,60.94,61.04,64105.0,53.0978,53.2197,53.0978,53.1849,64105.0
2022-11-09 13:00:00,61.05,61.08,60.99,61.05,59019.0,53.1936,53.2197,53.1413,53.1936,59019.0
2022-11-09 13:05:00,61.04,61.06,60.95,61.0,47941.0,53.1849,53.2023,53.1065,53.15,47941.0
2022-11-09 13:10:00,61.02,61.03,60.91,60.94,68786.0,53.1675,53.1762,53.0716,53.0978,68786.0
2022-11-09 13:15:00,60.94,60.94,60.87,60.88,56334.0,53.0978,53.0978,53.0368,53.0455,56334.0
2022-11-09 13:20:00,60.88,60.9,60.73,60.77,35425.0,53.0455,53.0629,52.9148,52.9496,35425.0
2022-11-09 13:25:00,60.77,60.78,60.64,60.64,308276.0,52.9496,52.9584,52.8364,52.8364,308276.0
2022-11-09 13:30:00,60.63,60.63,60.47,60.48,109750.0,52.8277,52.8277,52.6882,52.697,109750.0
2022-11-09 13:35:00,60.48,60.74,60.2,60.24,162770.0,52.697,52.9235,52.453,52.4878,162770.0
2022-11-09 13:40:00,60.23,60.29,60.01,60.02,191684.0,52.4791,52.5314,52.2874,52.2962,191684.0
2022-11-09 13:45:00,60.02,60.44,59.9,60.42,191633.0,52.2962,52.6621,52.1916,52.6447,191633.0
2022-11-09 13:50:00,60.43,60.43,60.26,60.28,61593.0,52.6534,52.6534,52.5053,52.5227,61593.0
2022-11-09 13:55:00,60.28,60.36,60.22,60.36,50605.0,52.5227,52.5924,52.4704,52.5924,50605.0
2022-11-09 14:00:00,60.37,60.44,60.27,60.43,59212.0,52.6011,52.6621,52.514,52.6534,59212.0
2022-11-09 14:05:00,60.43,60.62,60.4,60.6,72303.0,52.6534,52.8189,52.6273,52.8015,72303.0
2022-11-09 14:10:00,60.6,60.74,60.6,60.69,253427.0,52.8015,52.9235,52.8015,52.8799,253427.0
2022-11-09 14:15:00,60.69,60.85,60.66,60.83,71275.0,52.8799,53.0193,52.8538,53.0019,71275.0
2022-11-09 14:20:00,60.82,60.86,60.75,60.78,41208.0,52.9932,53.0281,52.9322,52.9584,41208.0
2022-11-09 14:25:00,60.79,60.79,60.68,60.72,36440.0,52.9671,52.9671,52.8712,52.9061,36440.0
2022-11-09 14:30:00,60.71,60.71,60.56,60.58,37734.0,52.8974,52.8974,52.7667,52.7841,37734.0
2022-11-09 14:35:00,60.57,60.6,60.42,60.42,38983.0,52.7754,52.8015,52.6447,52.6447,38983.0
2022-11-09 14:40:00,60.42,60.62,60.4,60.51,68693.0,52.6447,52.8189,52.6273,52.7231,68693.0
2022-11-09 14:45:00,60.5,60.55,60.38,60.38,33831.0,52.7144,52.758,52.6098,52.6098,33831.0
2022-11-09 14:50:00,60.38,60.53,60.33,60.5,62727.0,52.6098,52.7405,52.5663,52.7144,62727.0
2022-11-09 14:55:00,60.5,60.5,60.41,60.45,51257.0,52.7144,52.7144,52.636,52.6708,51257.0
2022-11-09 15:00:00,60.45,60.69,60.44,60.59,107926.0,52.6708,52.8799,52.6621,52.7928,107926.0
2022-11-09 15:05:00,60.58,60.6,60.52,60.56,53591.0,52.7841,52.8015,52.7318,52.7667,53591.0
2022-11-09 15:10:00,60.56,60.7,60.54,60.57,81970.0,52.7667,52.8887,52.7492,52.7754,81970.0
2022-11-09 15:15:00,60.55,60.58,60.4,60.43,69062.0,52.758,52.7841,52.6273,52.6534,69062.0
2022-11-09 15:20:00,60.42,60.48,60.4,60.44,79070.0,52.6447,52.697,52.6273,52.6621,79070.0
2022-11-09 15:25:00,60.44,60.45,60.22,60.3,71898.0,52.6621,52.6708,52.4704,52.5401,71898.0
2022-11-09 15:30:00,60.3,60.54,60.22,60.54,153916.0,52.5401,52.7492,52.4704,52.7492,153916.0
2022-11-09 15:35:00,60.53,60.53,60.4,60.48,86402.0,52.7405,52.7405,52.6273,52.697,86402.0
2022-11-09 15:40:00,60.48,60.48,60.22,60.27,195537.0,52.697,52.697,52.4704,52.514,195537.0
2022-11-09 15:45:00,60.27,60.36,60.22,60.32,166077.0,52.514,52.5924,52.4704,52.5576,166077.0
2022-11-09 15:50:00,60.31,60.49,60.26,60.39,200889.0,52.5488,52.7057,52.5053,52.6185,200889.0
2022-11-09 15:55:00,60.38,60.43,60.25,60.41,631832.0,52.6098,52.6534,52.4966,52.636,631832.0
2022-11-10 09:30:00,61.69,61.92,61.09,61.14,175930.0,53.7512,53.9517,53.2285,53.272,175930.0
2022-11-10 09:35:00,61.12,61.25,60.68,61.1,95042.0,53.2546,53.3679,52.8712,53.2372,95042.0
2022-11-10 09:40:00,61.09,61.62,61.04,61.45,92452.0,53.2285,53.6903,53.1849,53.5421,92452.0
2022-11-10 09:45:00,61.44,61.68,61.44,61.59,58644.0,53.5334,53.7425,53.5334,53.6641,58644.0
2022-11-10 09:50:00,61.6,61.78,61.58,61.69,79343.0,53.6728,53.8297,53.6554,53.7512,79343.0
2022-11-10 09:55:00,61.7,61.71,61.33,61.36,156441.0,53.76,53.7687,53.4376,53.4637,156441.0
2022-11-10 10:00:00,61.36,61.5,61.26,61.42,106594.0,53.4637,53.5857,53.3766,53.516,106594.0
2022-11-10 10:05:00,61.38,61.45,61.26,61.37,75210.0,53.4811,53.5421,53.3766,53.4724,75210.0
2022-11-10 10:10:00,61.37,61.39,61.12,61.12,52111.0,53.4724,53.4899,53.2546,53.2546,52111.0
2022-11-10 10:15:00,61.13,61.15,60.86,60.94,124689.0,53.2633,53.2807,53.0281,53.0978,124689.0
2022-11-10 10:20:00,60.94,61.49,60.9,61.32,88726.0,53.0978,53.577,53.0629,53.4289,88726.0
2022-11-10 10:25:00,61.34,61.45,61.17,61.39,184134.0,53.4463,53.5421,53.2982,53.4899,184134.0
2022-11-10 10:30:00,61.41,61.6,61.41,61.48,68357.0,53.5073,53.6728,53.5073,53.5683,68357.0
2022-11-10 10:35:00,61.47,61.54,61.43,61.53,87405.0,53.5596,53.6206,53.5247,53.6118,87405.0
2022-11-10 10:40:00,61.52,61.61,61.5,61.52,47079.0,53.6031,53.6815,53.5857,53.6031,47079.0
2022-11-10 10:45:00,61.51,61.65,61.5,61.65,92460.0,53.5944,53.7164,53.5857,53.7164,92460.0
2022-11-10 10:50:00,61.65,61.89,61.64,61.83,140760.0,53.7164,53.9255,53.7077,53.8732,140760.0
2022-11-10 10:55:00,61.83,61.9,61.74,61.77,62288.0,53.8732,53.9342,53.7948,53.821,62288.0
2022-11-10 11:00:00,61.75,61.78,61.66,61.66,58654.0,53.8035,53.8297,53.7251,53.7251,58654.0
2022-11-10 11:05:00,61.66,61.82,61.53,61.68,92978.0,53.7251,53.8645,53.6118,53.7425,92978.0
2022-11-10 11:10:00,61.68,62.02,61.66,62.02,65568.0,53.7425,54.0388,53.7251,54.0388,65568.0
2022-11-10 11:15:00,62.03,62.04,61.82,62.02,88041.0,54.0475,54.0562,53.8645,54.0388,88041.0
2022-11-10 11:20:00,62.03,62.21,61.99,62.21,54026.0,54.0475,54.2043,54.0126,54.2043,54026.0
2022-11-10 11:25:00,62.21,62.29,62.08,62.19,60527.0,54.2043,54.274,54.0911,54.1869,60527.0
2022-11-10 11:30:00,62.18,62.26,62.09,62.21,142331.0,54.1782,54.2479,54.0998,54.2043,142331.0
2022-11-10 11:35:00,62.2,62.2,62.08,62.2,49734.0,54.1956,54.1956,54.0911,54.1956,49734.0
2022-11-10 11:40:00,62.2,62.3,62.15,62.18,30763.0,54.1956,54.2828,54.1521,54.1782,30763.0
2022-11-10 11:45:00,62.18,62.39,62.13,62.36,50570.0,54.1782,54.3612,54.1346,54.335,50570.0
2022-11-10 11:50:00,62.36,62.62,62.35,62.51,33088.0,54.335,54.5616,54.3263,54.4657,33088.0
2022-11-10 11:55:00,62.52,62.62,62.47,62.54,40855.0,54.4744,54.5616,54.4309,54.4919,40855.0
2022-11-10 12:00:00,62.54,62.72,62.53,62.64,28921.0,54.4919,54.6487,54.4832,54.579,28921.0
2022-11-10 12:05:00,62.65,62.66,62.39,62.43,37335.0,54.5877,54.5964,54.3612,54.396,37335.0
2022-11-10 12:10:00,62.42,62.42,62.32,62.37,32245.0,54.3873,54.3873,54.3002,54.3437,32245.0
2022-11-10 12:15:00,62.38,62.43,62.24,62.3,49380.0,54.3525,54.396,54.2305,54.2828,49380.0
2022-11-10 12:20:00,62.31,62.31,62.2,62.24,27673.0,54.2915,54.2915,54.1956,54.2305,27673.0
2022-11-10 12:25:00,62.24,62.24,62.04,62.07,17171.0,54.2305,54.2305,54.0562,54.0823,17171.0
2022-11-10 12:30:00,62.04,62.12,62.02,62.09,18404.0,54.0562,54.1259,54.0388,54.0998,18404.0
2022-11-10 12:35:00,62.1,62.16,62.05,62.08,24375.0,54.1085,54.1608,54.0649,54.0911,24375.0
2022-11-10 12:40:00,62.07,62.14,62.04,62.12,25768.0,54.0823,54.1433,54.0562,54.1259,25768.0
2022-11-10 12:45:00,62.12,62.12,61.88,61.9,43310.0,54.1259,54.1259,53.9168,53.9342,43310.0
2022-11-10 12:50:00,61.9,61.96,61.87,61.9,332377.0,53.9342,53.9865,53.9081,53.9342,332377.0
2022-11-10 12:55:00,61.9,61.93,61.79,61.92,33629.0,53.9342,53.9604,53.8384,53.9517,33629.0
2022-11-10 13:00:00,61.92,62.12,61.92,62.06,42117.0,53.9517,54.1259,53.9517,54.0736,42117.0
2022-11-10 13:05:00,62.06,62.06,61.97,61.98,36001.0,54.0736,54.0736,53.9952,54.0039,36001.0
2022-11-10 13:10:00,61.98,61.99,61.88,61.99,33522.0,54.0039,54.0126,53.9168,54.0126,33522.0
2022-11-10 13:15:00,62.0,62.02,61.87,61.89,23760.0,54.0214,54.0388,53.9081,53.9255,23760.0
2022-11-10 13:20:00,61.9,61.99,61.87,61.92,39962.0,53.9342,54.0126,53.9081,53.9517,39962.0
2022-11-10 13:25:00,61.92,62.06,61.88,62.05,51305.0,53.9517,54.0736,53.9168,54.0649,51305.0
2022-11-10 13:30:00,62.06,62.07,61.91,61.97,50330.0,54.0736,54.0823,53.9429,53.9952,50330.0
2022-11-10 13:35:00,61.97,61.97,61.85,61.93,27214.0,53.9952,53.9952,53.8907,53.9604,27214.0
2022-11-10 13:40:00,61.92,62.15,61.9,62.06,51636.0,53.9517,54.1521,53.9342,54.0736,51636.0
2022-11-10 13:45:00,62.06,62.23,62.05,62.15,139272.0,54.0736,54.2218,54.0649,54.1521,139272.0
2022-11-10 13:50:00,62.15,62.16,62.02,62.02,63283.0,54.1521,54.1608,54.0388,54.0388,63283.0
2022-11-10 13:55:00,62.02,62.06,61.91,62.0,102850.0,54.0388,54.0736,53.9429,54.0214,102850.0
2022-11-10 14:00:00,62.01,62.01,61.97,61.97,32562.0,54.0301,54.0301,53.9952,53.9952,32562.0
2022-11-10 14:05:00,61.98,62.17,61.98,62.02,397434.0,54.0039,54.1695,54.0039,54.0388,397434.0
2022-11-10 14:10:00,62.01,62.13,61.93,61.94,34607.0,54.0301,54.1346,53.9604,53.9691,34607.0
2022-11-10 14:15:00,61.94,61.96,61.84,61.87,31356.0,53.9691,53.9865,53.8819,53.9081,31356.0
2022-11-10 14:20:00,61.87,61.88,61.65,61.74,34009.0,53.9081,53.9168,53.7164,53.7948,34009.0
2022-11-10 14:25:00,61.76,61.87,61.75,61.76,48486.0,53.8122,53.9081,53.8035,53.8122,48486.0
2022-11-10 14:30:00,61.76,61.8,61.74,61.78,33417.0,53.8122,53.8471,53.7948,53.8297,33417.0
2022-11-10 14:35:00,61.78,61.78,61.65,61.66,23109.0,53.8297,53.8297,53.7164,53.7251,23109.0
2022-11-10 14:40:00,61.66,61.72,61.63,61.72,32211.0,53.7251,53.7774,53.699,53.7774,32211.0
2022-11-10 14:45:00,61.7,61.77,61.7,61.76,26776.0,53.76,53.821,53.76,53.8122,26776.0
2022-11-10 14:50:00,61.76,61.91,61.76,61.91,27384.0,53.8122,53.9429,53.8122,53.9429,27384.0
2022-11-10 14:55:00,61.9,61.94,61.83,61.93,32633.0,53.9342,53.9691,53.8732,53.9604,32633.0
2022-11-10 15:00:00,61.94,62.08,61.91,62.08,90081.0,53.9691,54.0911,53.9429,54.0911,90081.0
2022-11-10 15:05:00,62.09,62.13,61.99,62.13,64012.0,54.0998,54.1346,54.0126,54.1346,64012.0
2022-11-10 15:10:00,62.14,62.36,62.12,62.36,64470.0,54.1433,54.335,54.1259,54.335,64470.0
2022-11-10 15:15:00,62.35,62.36,62.13,62.14,106635.0,54.3263,54.335,54.1346,54.1433,106635.0
2022-11-10 15:20:00,62.13,62.26,62.08,62.26,101626.0,54.1346,54.2479,54.0911,54.2479,101626.0
2022-11-10 15:25:00,62.25,62.25,62.09,62.1,110561.0,54.2392,54.2392,54.0998,54.1085,110561.0
2022-11-10 15:30:00,62.1,62.24,62.04,62.13,109206.0,54.1085,54.2305,54.0562,54.1346,109206.0
2022-11-10 15:35:00,62.14,62.18,62.1,62.11,139028.0,54.1433,54.1782,54.1085,54.1172,139028.0
2022-11-10 15:40:00,62.1,62.22,62.02,62.22,147749.0,54.1085,54.213,54.0388,54.213,147749.0
2022-11-10 15:45:00,62.21,62.35,62.2,62.34,131729.0,54.2043,54.3263,54.1956,54.3176,131729.0
2022-11-10 15:50:00,62.35,62.49,62.35,62.47,182614.0,54.3263,54.4483,54.3263,54.4309,182614.0
2022-11-10 15:55:00,62.47,62.48,62.21,62.31,450315.0,54.4309,54.4396,54.2043,54.2915,450315.0
2022-11-11 09:30:00,62.3,62.3,61.75,61.9,78579.0,54.2828,54.2828,53.8035,53.9342,78579.0
2022-11-11 09:35:00,61.92,62.17,61.9,61.9,12425.0,53.9517,54.1695,53.9342,53.9342,12425.0
2022-11-11 09:40:00,61.91,62.08,61.56,61.57,34336.0,53.9429,54.0911,53.638,53.6467,34336.0
2022-11-11 09:45:00,61.58,61.81,61.41,61.74,54288.0,53.6554,53.8558,53.5073,53.7948,54288.0
2022-11-11 09:50:00,61.76,62.26,61.71,62.01,61721.0,53.8122,54.2479,53.7687,54.0301,61721.0
2022-11-11 09:55:00,61.98,62.15,61.87,61.94,32894.0,54.0039,54.1521,53.9081,53.9691,32894.0
2022-11-11 10:00:00,61.93,61.99,61.62,61.7,44297.0,53.9604,54.0126,53.6903,53.76,44297.0
2022-11-11 10:05:00,61.7,61.79,61.37,61.42,28869.0,53.76,53.8384,53.4724,53.516,28869.0
2022-11-11 10:10:00,61.41,61.77,61.39,61.71,45741.0,53.5073,53.821,53.4899,53.7687,45741.0
2022-11-11 10:15:00,61.72,61.83,61.51,61.7,27699.0,53.7774,53.8732,53.5944,53.76,27699.0
2022-11-11 10:20:00,61.68,61.83,61.68,61.8,50961.0,53.7425,53.8732,53.7425,53.8471,50961.0
2022-11-11 10:25:00,61.82,61.88,61.71,61.8,33060.0,53.8645,53.9168,53.7687,53.8471,33060.0
2022-11-11 10:30:00,61.79,61.85,61.6,61.62,29398.0,53.8384,53.8907,53.6728,53.6903,29398.0
2022-11-11 10:35:00,61.61,61.69,61.55,61.68,21743.0,53.6815,53.7512,53.6293,53.7425,21743.0
2022-11-11 10:40:00,61.71,61.79,61.7,61.71,19097.0,53.7687,53.8384,53.76,53.7687,19097.0
2022-11-11 10:45:00,61.71,61.92,61.71,61.81,20187.0,53.7687,53.9517,53.7687,53.8558,20187.0
2022-11-11 10:50:00,61.81,61.82,61.51,61.51,47995.0,53.8558,53.8645,53.5944,53.5944,47995.0
2022-11-11 10:55:00,61.52,61.75,61.37,61.44,40929.0,53.6031,53.8035,53.4724,53.5334,40929.0
2022-11-11 11:00:00,61.44,61.47,61.31,61.43,27928.0,53.5334,53.5596,53.4202,53.5247,27928.0
2022-11-11 11:05:00,61.43,61.57,61.42,61.47,30089.0,53.5247,53.6467,53.516,53.5596,30089.0
2022-11-11 11:10:00,61.5,61.71,61.47,61.71,19719.0,53.5857,53.7687,53.5596,53.7687,19719.0
2022-11-11 11:15:00,61.71,61.84,61.64,61.8,26406.0,53.7687,53.8819,53.7077,53.8471,26406.0
2022-11-11 11:20:00,61.8,61.83,61.71,61.79,24181.0,53.8471,53.8732,53.7687,53.8384,24181.0
2022-11-11 11:25:00,61.78,61.87,61.69,61.69,21726.0,53.8297,53.9081,53.7512,53.7512,21726.0
2022-11-11 11:30:00,61.7,61.73,61.63,61.64,23828.0,53.76,53.7861,53.699,53.7077,23828.0
2022-11-11 11:35:00,61.64,61.74,61.61,61.62,29428.0,53.7077,53.7948,53.6815,53.6903,29428.0
2022-11-11 11:40:00,61.61,61.68,61.59,61.64,18177.0,53.6815,53.7425,53.6641,53.7077,18177.0
2022-11-11 11:45:00,61.63,61.67,61.5,61.66,23388.0,53.699,53.7338,53.5857,53.7251,23388.0
2022-11-11 11:50:00,61.67,61.74,61.59,61.61,21491.0,53.7338,53.7948,53.6641,53.6815,21491.0
2022-11-11 11:55:00,61.6,61.62,61.49,61.49,25991.0,53.6728,53.6903,53.577,53.577,25991.0
2022-11-11 12:00:00,61.49,61.52,61.4,61.49,25800.0,53.577,53.6031,53.4986,53.577,25800.0
2022-11-11 12:05:00,61.49,61.5,61.39,61.46,19276.0,53.577,53.5857,53.4899,53.5508,19276.0
2022-11-11 12:10:00,61.46,61.59,61.43,61.43,53210.0,53.5508,53.6641,53.5247,53.5247,53210.0
2022-11-11 12:15:00,61.45,61.54,61.37,61.44,36814.0,53.5421,53.6206,53.4724,53.5334,36814.0
2022-11-11 12:20:00,61.43,61.47,61.37,61.45,36129.0,53.5247,53.5596,53.4724,53.5421,36129.0
2022-11-11 12:25:00,61.43,61.56,61.4,61.49,44986.0,53.5247,53.638,53.4986,53.577,44986.0
2022-11-11 12:30:00,61.49,61.54,61.39,61.39,31892.0,53.577,53.6206,53.4899,53.4899,31892.0
2022-11-11 12:35:00,61.38,61.42,61.31,61.32,30307.0,53.4811,53.516,53.4202,53.4289,30307.0
2022-11-11 12:40:00,61.31,61.32,61.21,61.23,49893.0,53.4202,53.4289,53.333,53.3504,49893.0
2022-11-11 12:45:00,61.24,61.28,61.12,61.13,59951.0,53.3592,53.394,53.2546,53.2633,59951.0
2022-11-11 12:50:00,61.12,61.14,61.07,61.11,25021.0,53.2546,53.272,53.211,53.2459,25021.0
2022-11-11 12:55:00,61.11,61.23,61.07,61.1,76041.0,53.2459,53.3504,53.211,53.2372,76041.0
2022-11-11 13:00:00,61.1,61.29,61.09,61.27,68006.0,53.2372,53.4027,53.2285,53.3853,68006.0
2022-11-11 13:05:00,61.28,61.35,61.25,61.26,30049.0,53.394,53.455,53.3679,53.3766,30049.0
2022-11-11 13:10:00,61.26,61.31,61.18,61.19,35229.0,53.3766,53.4202,53.3069,53.3156,35229.0
2022-11-11 13:15:00,61.2,61.29,61.16,61.16,49916.0,53.3243,53.4027,53.2895,53.2895,49916.0
2022-11-11 13:20:00,61.17,61.18,61.06,61.06,36770.0,53.2982,53.3069,53.2023,53.2023,36770.0
2022-11-11 13:25:00,61.07,61.07,60.97,61.06,41632.0,53.211,53.211,53.1239,53.2023,41632.0
2022-11-11 13:30:00,61.07,61.1,61.0,61.09,32652.0,53.211,53.2372,53.15,53.2285,32652.0
2022-11-11 13:35:00,61.1,61.19,61.01,61.03,50007.0,53.2372,53.3156,53.1588,53.1762,50007.0
2022-11-11 13:40:00,61.04,61.14,61.01,61.04,35562.0,53.1849,53.272,53.1588,53.1849,35562.0
2022-11-11 13:45:00,61.05,61.24,61.05,61.23,51750.0,53.1936,53.3592,53.1936,53.3504,51750.0
2022-11-11 13:50:00,61.23,61.37,61.22,61.33,30710.0,53.3504,53.4724,53.3417,53.4376,30710.0
2022-11-11 13:55:00,61.35,61.35,61.23,61.27,29102.0,53.455,53.455,53.3504,53.3853,29102.0
2022-11-11 14:00:00,61.27,61.32,61.14,61.17,43758.0,53.3853,53.4289,53.272,53.2982,43758.0
2022-11-11 14:05:00,61.17,61.27,61.15,61.21,22322.0,53.2982,53.3853,53.2807,53.333,22322.0
2022-11-11 14:10:00,61.2,61.29,61.16,61.28,30734.0,53.3243,53.4027,53.2895,53.394,30734.0
2022-11-11 14:15:00,61.27,61.27,61.15,61.23,67762.0,53.3853,53.3853,53.2807,53.3504,67762.0
2022-11-11 14:20:00,61.23,61.31,61.23,61.29,62052.0,53.3504,53.4202,53.3504,53.4027,62052.0
2022-11-11 14:25:00,61.27,61.3,61.22,61.28,29161.0,53.3853,53.4114,53.3417,53.394,29161.0
2022-11-11 14:30:00,61.27,61.3,61.24,61.25,51535.0,53.3853,53.4114,53.3592,53.3679,51535.0
2022-11-11 14:35:00,61.26,61.3,61.16,61.2,42805.0,53.3766,53.4114,53.2895,53.3243,42805.0
2022-11-11 14:40:00,61.19,61.31,61.19,61.3,109257.0,53.3156,53.4202,53.3156,53.4114,109257.0
2022-11-11 14:45:00,61.31,61.37,61.25,61.33,42129.0,53.4202,53.4724,53.3679,53.4376,42129.0
2022-11-11 14:50:00,61.32,61.38,61.22,61.23,67048.0,53.4289,53.4811,53.3417,53.3504,67048.0
2022-11-11 14:55:00,61.24,61.3,61.2,61.27,53490.0,53.3592,53.4114,53.3243,53.3853,53490.0
2022-11-11 15:00:00,61.28,61.33,61.26,61.27,57343.0,53.394,53.4376,53.3766,53.3853,57343.0
2022-11-11 15:05:00,61.29,61.38,61.18,61.21,117092.0,53.4027,53.4811,53.3069,53.333,117092.0
2022-11-11 15:10:00,61.21,61.26,61.06,61.07,125784.0,53.333,53.3766,53.2023,53.211,125784.0
2022-11-11 15:15:00,61.06,61.18,61.03,61.18,89366.0,53.2023,53.3069,53.1762,53.3069,89366.0
2022-11-11 15:20:00,61.18,61.3,61.15,61.28,49015.0,53.3069,53.4114,53.2807,53.394,49015.0
2022-11-11 15:25:00,61.28,61.4,61.27,61.36,66826.0,53.394,53.4986,53.3853,53.4637,66826.0
2022-11-11 15:30:00,61.36,61.52,61.21,61.49,104298.0,53.4637,53.6031,53.333,53.577,104298.0
2022-11-11 15:35:00,61.5,61.54,61.38,61.39,65070.0,53.5857,53.6206,53.4811,53.4899,65070.0
2022-11-11 15:40:00,61.38,61.53,61.37,61.53,85226.0,53.4811,53.6118,53.4724,53.6118,85226.0
2022-11-11 15:45:00,61.52,61.76,61.51,61.76,110839.0,53.6031,53.8122,53.5944,53.8122,110839.0
2022-11-11 15:50:00,61.76,61.8,61.61,61.74,124423.0,53.8122,53.8471,53.6815,53.7948,124423.0
2022-11-11 15:55:00,61.73,61.74,61.62,61.67,256305.0,53.7861,53.7948,53.6903,53.7338,256305.0
2022-11-14 09:30:00,61.77,61.92,61.52,61.76,111000.0,53.821,53.9517,53.6031,53.8122,111000.0
2022-11-14 09:35:00,61.76,61.86,61.53,61.56,51096.0,53.8122,53.8994,53.6118,53.638,51096.0
2022-11-14 09:40:00,61.55,61.75,61.33,61.65,87899.0,53.6293,53.8035,53.4376,53.7164,87899.0
2022-11-14 09:45:00,61.65,61.68,61.3,61.34,62034.0,53.7164,53.7425,53.4114,53.4463,62034.0
2022-11-14 09:50:00,61.3,61.3,61.06,61.09,51993.0,53.4114,53.4114,53.2023,53.2285,51993.0
2022-11-14 09:55:00,61.11,61.25,61.06,61.13,47581.0,53.2459,53.3679,53.2023,53.2633,47581.0
2022-11-14 10:00:00,61.13,61.19,61.05,61.17,85178.0,53.2633,53.3156,53.1936,53.2982,85178.0
2022-11-14 10:05:00,61.18,61.21,60.97,61.14,105434.0,53.3069,53.333,53.1239,53.272,105434.0
2022-11-14 10:10:00,61.16,61.28,61.07,61.15,153123.0,53.2895,53.394,53.211,53.2807,153123.0
2022-11-14 10:15:00,61.14,61.27,61.09,61.16,81740.0,53.272,53.3853,53.2285,53.2895,81740.0
2022-11-14 10:20:00,61.17,61.24,60.92,60.94,82896.0,53.2982,53.3592,53.0803,53.0978,82896.0
2022-11-14 10:25:00,60.93,60.97,60.69,60.71,264859.0,53.0891,53.1239,52.8799,52.8974,264859.0
2022-11-14 10:30:00,60.7,60.78,60.55,60.61,76548.0,52.8887,52.9584,52.758,52.8102,76548.0
2022-11-14 10:35:00,60.62,60.68,60.44,60.52,88439.0,52.8189,52.8712,52.6621,52.7318,88439.0
2022-11-14 10:40:00,60.53,60.61,60.48,60.61,54184.0,52.7405,52.8102,52.697,52.8102,54184.0
2022-11-14 10:45:00,60.59,60.62,60.44,60.53,177806.0,52.7928,52.8189,52.6621,52.7405,177806.0
2022-11-14 10:50:00,60.54,60.6,60.44,60.48,204605.0,52.7492,52.8015,52.6621,52.697,204605.0
2022-11-14 10:55:00,60.48,60.48,60.16,60.18,124093.0,52.697,52.697,52.4181,52.4356,124093.0
2022-11-14 11:00:00,60.2,60.2,59.78,60.0,338696.0,52.453,52.453,52.087,52.2787,338696.0
2022-11-14 11:05:00,59.98,60.02,59.71,59.8,137921.0,52.2613,52.2962,52.0261,52.1045,137921.0
2022-11-14 11:10:00,59.8,59.81,59.61,59.7,99146.0,52.1045,52.1132,51.9389,52.0173,99146.0
2022-11-14 11:15:00,59.69,59.75,59.61,59.65,69038.0,52.0086,52.0609,51.9389,51.9738,69038.0
2022-11-14 11:20:00,59.65,59.68,59.57,59.67,74840.0,51.9738,51.9999,51.9041,51.9912,74840.0
2022-11-14 11:25:00,59.68,59.69,59.51,59.6,106754.0,51.9999,52.0086,51.8518,51.9302,106754.0
2022-11-14 11:30:00,59.6,59.73,59.54,59.72,148216.0,51.9302,52.0435,51.8779,52.0348,148216.0
2022-11-14 11:35:00,59.71,59.78,59.57,59.59,96570.0,52.0261,52.087,51.9041,51.9215,96570.0
2022-11-14 11:40:00,59.59,59.64,59.31,59.33,164635.0,51.9215,51.9651,51.6775,51.695,164635.0
2022-11-14 11:45:00,59.34,59.39,59.18,59.25,138791.0,51.7037,51.7472,51.5643,51.6252,138791.0
2022-11-14 11:50:00,59.25,59.27,58.96,59.06,150919.0,51.6252,51.6427,51.3726,51.4597,150919.0
2022-11-14 11:55:00,59.04,59.05,58.71,58.84,126085.0,51.4423,51.451,51.1547,51.268,126085.0
2022-11-14 12:00:00,58.83,58.95,58.78,58.85,178351.0,51.2593,51.3639,51.2157,51.2767,178351.0
2022-11-14 12:05:00,58.85,58.85,58.59,58.66,100075.0,51.2767,51.2767,51.0502,51.1112,100075.0
2022-11-14 12:10:00,58.66,58.67,58.43,58.45,329122.0,51.1112,51.1199,50.9108,50.9282,329122.0
2022-11-14 12:15:00,58.43,58.49,58.08,58.35,342263.0,50.9108,50.9631,50.6058,50.8411,342263.0
2022-11-14 12:20:00,58.35,58.6,58.13,58.51,218767.0,50.8411,51.0589,50.6494,50.9805,218767.0
2022-11-14 12:25:00,58.54,58.74,58.48,58.6,145620.0,51.0066,51.1809,50.9543,51.0589,145620.0
2022-11-14 12:30:00,58.61,58.62,58.43,58.47,89733.0,51.0676,51.0763,50.9108,50.9456,89733.0
2022-11-14 12:35:00,58.47,58.65,58.36,58.61,91737.0,50.9456,51.1025,50.8498,51.0676,91737.0
2022-11-14 12:40:00,58.61,59.23,58.55,58.91,214099.0,51.0676,51.6078,51.0153,51.329,214099.0
2022-11-14 12:45:00,58.9,59.2,58.9,59.12,152142.0,51.3203,51.5817,51.3203,51.512,152142.0
2022-11-14 12:50:00,59.12,59.22,59.07,59.07,149015.0,51.512,51.5991,51.4684,51.4684,149015.0
2022-11-14 12:55:00,59.05,59.06,58.89,58.91,62482.0,51.451,51.4597,51.3116,51.329,62482.0
2022-11-14 13:00:00,58.91,58.98,58.81,58.94,135392.0,51.329,51.39,51.2419,51.3551,135392.0
2022-11-14 13:05:00,58.94,58.99,58.56,58.56,134960.0,51.3551,51.3987,51.024,51.024,134960.0
2022-11-14 13:10:00,58.59,58.87,58.58,58.87,60136.0,51.0502,51.2941,51.0415,51.2941,60136.0
2022-11-14 13:15:00,58.87,59.02,58.82,59.02,69791.0,51.2941,51.4248,51.2506,51.4248,69791.0
2022-11-14 13:20:00,59.02,59.12,58.92,59.04,109413.0,51.4248,51.512,51.3377,51.4423,109413.0
2022-11-14 13:25:00,59.05,59.21,59.01,59.15,82939.0,51.451,51.5904,51.4161,51.5381,82939.0
2022-11-14 13:30:00,59.14,59.21,59.11,59.17,81538.0,51.5294,51.5904,51.5033,51.5555,81538.0
2022-11-14 13:35:00,59.17,59.32,59.16,59.3,233593.0,51.5555,51.6862,51.5468,51.6688,233593.0
2022-11-14 13:40:00,59.29,59.32,59.2,59.25,207887.0,51.6601,51.6862,51.5817,51.6252,207887.0
2022-11-14 13:45:00,59.25,59.3,59.15,59.26,70296.0,51.6252,51.6688,51.5381,51.634,70296.0
2022-11-14 13:50:00,59.24,59.41,59.13,59.17,262809.0,51.6165,51.7647,51.5207,51.5555,262809.0
2022-11-14 13:55:00,59.17,59.18,59.02,59.12,122648.0,51.5555,51.5643,51.4248,51.512,122648.0
2022-11-14 14:00:00,59.11,59.16,59.09,59.12,151484.0,51.5033,51.5468,51.4858,51.512,151484.0
2022-11-14 14:05:00,59.12,59.18,59.07,59.07,88849.0,51.512,51.5643,51.4684,51.4684,88849.0
2022-11-14 14:10:00,59.08,59.08,58.85,58.85,95520.0,51.4771,51.4771,51.2767,51.2767,95520.0
2022-11-14 14:15:00,58.84,58.88,58.67,58.87,87286.0,51.268,51.3029,51.1199,51.2941,87286.0
2022-11-14 14:20:00,58.87,58.91,58.76,58.8,84219.0,51.2941,51.329,51.1983,51.2332,84219.0
2022-11-14 14:25:00,58.8,58.95,58.76,58.93,63761.0,51.2332,51.3639,51.1983,51.3464,63761.0
2022-11-14 14:30:00,58.93,59.05,58.91,58.93,71702.0,51.3464,51.451,51.329,51.3464,71702.0
2022-11-14 14:35:00,58.93,59.0,58.8,58.92,86356.0,51.3464,51.4074,51.2332,51.3377,86356.0
2022-11-14 14:40:00,58.93,58.94,58.84,58.84,54680.0,51.3464,51.3551,51.268,51.268,54680.0
2022-11-14 14:45:00,58.85,58.92,58.7,58.71,80461.0,51.2767,51.3377,51.146,51.1547,80461.0
2022-11-14 14:50:00,58.71,58.82,58.61,58.64,95784.0,51.1547,51.2506,51.0676,51.0937,95784.0
2022-11-14 14:55:00,58.64,58.74,58.51,58.68,152432.0,51.0937,51.1809,50.9805,51.1286,152432.0
2022-11-14 15:00:00,58.69,58.9,58.66,58.85,48357.0,51.1373,51.3203,51.1112,51.2767,48357.0
2022-11-14 15:05:00,58.86,58.95,58.75,58.76,79356.0,51.2854,51.3639,51.1896,51.1983,79356.0
2022-11-14 15:10:00,58.74,58.79,58.42,58.43,384735.0,51.1809,51.2244,50.9021,50.9108,384735.0
2022-11-14 15:15:00,58.43,58.75,58.42,58.48,151800.0,50.9108,51.1896,50.9021,50.9543,151800.0
2022-11-14 15:20:00,58.49,58.53,58.4,58.47,115296.0,50.9631,50.9979,50.8846,50.9456,115296.0
2022-11-14 15:25:00,58.46,58.5,58.4,58.42,111972.0,50.9369,50.9718,50.8846,50.9021,111972.0
2022-11-14 15:30:00,58.42,58.47,58.28,58.29,167356.0,50.9021,50.9456,50.7801,50.7888,167356.0
2022-11-14 15:35:00,58.29,58.45,58.25,58.45,162156.0,50.7888,50.9282,50.7539,50.9282,162156.0
2022-11-14 15:40:00,58.45,58.51,58.34,58.37,307873.0,50.9282,50.9805,50.8324,50.8585,307873.0
2022-11-14 15:45:00,58.37,58.5,58.31,58.43,269168.0,50.8585,50.9718,50.8062,50.9108,269168.0
2022-11-14 15:50:00,58.43,58.43,58.16,58.17,540125.0,50.9108,50.9108,50.6755,50.6842,540125.0
2022-11-14 15:55:00,58.17,58.18,57.95,58.0,984388.0,50.6842,50.6929,50.4925,50.5361,984388.0
2022-11-15 09:30:00,58.74,59.3,58.73,59.15,142171.0,51.1809,51.6688,51.1722,51.5381,142171.0
2022-11-15 09:35:00,59.17,59.58,59.16,59.46,112886.0,51.5555,51.9128,51.5468,51.8082,112886.0
2022-11-15 09:40:00,59.49,59.59,59.33,59.38,52523.0,51.8344,51.9215,51.695,51.7385,52523.0
2022-11-15 09:45:00,59.4,59.53,59.23,59.28,48877.0,51.7559,51.8692,51.6078,51.6514,48877.0
2022-11-15 09:50:00,59.24,59.32,59.09,59.13,88798.0,51.6165,51.6862,51.4858,51.5207,88798.0
2022-11-15 09:55:00,59.15,59.24,59.1,59.23,48036.0,51.5381,51.6165,51.4946,51.6078,48036.0
2022-11-15 10:00:00,59.2,59.27,59.02,59.07,80081.0,51.5817,51.6427,51.4248,51.4684,80081.0
2022-11-15 10:05:00,59.07,59.12,58.91,58.93,43496.0,51.4684,51.512,51.329,51.3464,43496.0
2022-11-15 10:10:00,58.94,58.99,58.89,58.93,26079.0,51.3551,51.3987,51.3116,51.3464,26079.0
2022-11-15 10:15:00,58.93,58.95,58.66,58.7,48841.0,51.3464,51.3639,51.1112,51.146,48841.0
2022-11-15 10:20:00,58.7,58.74,58.57,58.71,62469.0,51.146,51.1809,51.0328,51.1547,62469.0
2022-11-15 10:25:00,58.71,58.95,58.68,58.95,47232.0,51.1547,51.3639,51.1286,51.3639,47232.0
2022-11-15 10:30:00,58.98,59.11,58.91,59.03,38265.0,51.39,51.5033,51.329,51.4336,38265.0
2022-11-15 10:35:00,59.04,59.11,58.9,59.05,28496.0,51.4423,51.5033,51.3203,51.451,28496.0
2022-11-15 10:40:00,59.04,59.05,58.91,58.92,30756.0,51.4423,51.451,51.329,51.3377,30756.0
2022-11-15 10:45:00,58.93,58.97,58.74,58.77,29949.0,51.3464,51.3813,51.1809,51.207,29949.0
2022-11-15 10:50:00,58.75,58.86,58.69,58.85,19820.0,51.1896,51.2854,51.1373,51.2767,19820.0
2022-11-15 10:55:00,58.86,58.92,58.76,58.76,29534.0,51.2854,51.3377,51.1983,51.1983,29534.0
2022-11-15 11:00:00,58.75,58.75,58.54,58.63,126087.0,51.1896,51.1896,51.0066,51.085,126087.0
2022-11-15 11:05:00,58.64,58.72,58.59,58.64,47831.0,51.0937,51.1635,51.0502,51.0937,47831.0
2022-11-15 11:10:00,58.63,58.65,58.56,58.63,29066.0,51.085,51.1025,51.024,51.085,29066.0
2022-11-15 11:15:00,58.62,58.64,58.39,58.45,58442.0,51.0763,51.0937,50.8759,50.9282,58442.0
2022-11-15 11:20:00,58.44,58.55,58.38,58.38,23399.0,50.9195,51.0153,50.8672,50.8672,23399.0
2022-11-15 11:25:00,58.37,58.44,58.32,58.4,30527.0,50.8585,50.9195,50.8149,50.8846,30527.0
2022-11-15 11:30:00,58.42,58.73,58.42,58.69,33578.0,50.9021,51.1722,50.9021,51.1373,33578.0
2022-11-15 11:35:00,58.72,58.72,58.54,58.64,19392.0,51.1635,51.1635,51.0066,51.0937,19392.0
2022-11-15 11:40:00,58.64,58.69,58.55,58.58,25408.0,51.0937,51.1373,51.0153,51.0415,25408.0
2022-11-15 11:45:00,58.58,58.69,58.51,58.6,33071.0,51.0415,51.1373,50.9805,51.0589,33071.0
2022-11-15 11:50:00,58.57,58.59,58.46,58.48,28504.0,51.0328,51.0502,50.9369,50.9543,28504.0
2022-11-15 11:55:00,58.52,58.67,58.49,58.62,20620.0,50.9892,51.1199,50.9631,51.0763,20620.0
2022-11-15 12:00:00,58.62,58.63,58.46,58.53,12941.0,51.0763,51.085,50.9369,50.9979,12941.0
2022-11-15 12:05:00,58.53,58.65,58.52,58.63,23078.0,50.9979,51.1025,50.9892,51.085,23078.0
2022-11-15 12:10:00,58.61,58.71,58.59,58.66,25410.0,51.0676,51.1547,51.0502,51.1112,25410.0
2022-11-15 12:15:00,58.66,58.71,58.61,58.71,21786.0,51.1112,51.1547,51.0676,51.1547,21786.0
2022-11-15 12:20:00,58.74,58.79,58.72,58.78,17481.0,51.1809,51.2244,51.1635,51.2157,17481.0
2022-11-15 12:25:00,58.78,58.84,58.76,58.79,20836.0,51.2157,51.268,51.1983,51.2244,20836.0
2022-11-15 12:30:00,58.8,58.93,58.8,58.91,38244.0,51.2332,51.3464,51.2332,51.329,38244.0
2022-11-15 12:35:00,58.9,58.9,58.81,58.82,23945.0,51.3203,51.3203,51.2419,51.2506,23945.0
2022-11-15 12:40:00,58.83,58.84,58.73,58.78,23471.0,51.2593,51.268,51.1722,51.2157,23471.0
2022-11-15 12:45:00,58.79,58.92,58.77,58.92,14526.0,51.2244,51.3377,51.207,51.3377,14526.0
2022-11-15 12:50:00,58.92,58.93,58.84,58.88,42534.0,51.3377,51.3464,51.268,51.3029,42534.0
2022-11-15 12:55:00,58.87,58.92,58.84,58.91,33115.0,51.2941,51.3377,51.268,51.329,33115.0
2022-11-15 13:00:00,58.91,59.06,58.89,59.01,30379.0,51.329,51.4597,51.3116,51.4161,30379.0
2022-11-15 13:05:00,59.01,59.01,58.93,58.94,32576.0,51.4161,51.4161,51.3464,51.3551,32576.0
2022-11-15 13:10:00,58.94,58.99,58.91,58.97,41526.0,51.3551,51.3987,51.329,51.3813,41526.0
2022-11-15 13:15:00,58.95,58.95,58.79,58.82,34512.0,51.3639,51.3639,51.2244,51.2506,34512.0
2022-11-15 13:20:00,58.81,58.81,58.66,58.71,31457.0,51.2419,51.2419,51.1112,51.1547,31457.0
2022-11-15 13:25:00,58.72,58.76,58.5,58.57,35250.0,51.1635,51.1983,50.9718,51.0328,35250.0
2022-11-15 13:30:00,58.55,58.61,58.43,58.48,56655.0,51.0153,51.0676,50.9108,50.9543,56655.0
2022-11-15 13:35:00,58.48,58.6,58.43,58.5,36296.0,50.9543,51.0589,50.9108,50.9718,36296.0
2022-11-15 13:40:00,58.51,58.67,58.43,58.64,40939.0,50.9805,51.1199,50.9108,51.0937,40939.0
2022-11-15 13:45:00,58.64,58.76,58.58,58.59,32900.0,51.0937,51.1983,51.0415,51.0502,32900.0
2022-11-15 13:50:00,58.6,58.68,58.58,58.67,27522.0,51.0589,51.1286,51.0415,51.1199,27522.0
2022-11-15 13:55:00,58.68,58.78,58.62,58.67,30903.0,51.1286,51.2157,51.0763,51.1199,30903.0
2022-11-15 14:00:00,58.65,58.71,58.54,58.55,42092.0,51.1025,51.1547,51.0066,51.0153,42092.0
2022-11-15 14:05:00,58.55,58.75,58.55,58.7,38675.0,51.0153,51.1896,51.0153,51.146,38675.0
2022-11-15 14:10:00,58.72,58.92,58.71,58.77,34609.0,51.1635,51.3377,51.1547,51.207,34609.0
2022-11-15 14:15:00,58.75,58.82,58.71,58.77,30875.0,51.1896,51.2506,51.1547,51.207,30875.0
2022-11-15 14:20:00,58.79,58.97,58.79,58.96,37420.0,51.2244,51.3813,51.2244,51.3726,37420.0
2022-11-15 14:25:00,58.96,58.97,58.83,58.93,52625.0,51.3726,51.3813,51.2593,51.3464,52625.0
2022-11-15 14:30:00,58.93,59.01,58.9,58.9,36357.0,51.3464,51.4161,51.3203,51.3203,36357.0
2022-11-15 14:35:00,58.91,58.93,58.78,58.85,41332.0,51.329,51.3464,51.2157,51.2767,41332.0
2022-11-15 14:40:00,58.87,58.92,58.7,58.71,38603.0,51.2941,51.3377,51.146,51.1547,38603.0
2022-11-15 14:45:00,58.72,58.76,58.58,58.59,41586.0,51.1635,51.1983,51.0415,51.0502,41586.0
2022-11-15 14:50:00,58.59,58.71,58.52,58.71,36648.0,51.0502,51.1547,50.9892,51.1547,36648.0
2022-11-15 14:55:00,58.7,58.86,58.69,58.84,28859.0,51.146,51.2854,51.1373,51.268,28859.0
2022-11-15 15:00:00,58.83,59.03,58.83,58.96,35865.0,51.2593,51.4336,51.2593,51.3726,35865.0
2022-11-15 15:05:00,58.95,58.95,58.67,58.73,65521.0,51.3639,51.3639,51.1199,51.1722,65521.0
2022-11-15 15:10:00,58.74,58.8,58.61,58.62,51963.0,51.1809,51.2332,51.0676,51.0763,51963.0
2022-11-15 15:15:00,58.64,58.81,58.59,58.76,88957.0,51.0937,51.2419,51.0502,51.1983,88957.0
2022-11-15 15:20:00,58.75,58.87,58.73,58.83,43483.0,51.1896,51.2941,51.1722,51.2593,43483.0
2022-11-15 15:25:00,58.83,58.85,58.77,58.78,52468.0,51.2593,51.2767,51.207,51.2157,52468.0
2022-11-15 15:30:00,58.77,58.79,58.69,58.73,42704.0,51.207,51.2244,51.1373,51.1722,42704.0
2022-11-15 15:35:00,58.73,58.79,58.65,58.75,81976.0,51.1722,51.2244,51.1025,51.1896,81976.0
2022-11-15 15:40:00,58.75,58.95,58.75,58.91,75814.0,51.1896,51.3639,51.1896,51.329,75814.0
2022-11-15 15:45:00,58.92,58.92,58.84,58.86,88931.0,51.3377,51.3377,51.268,51.2854,88931.0
2022-11-15 15:50:00,58.86,58.87,58.71,58.79,169432.0,51.2854,51.2941,51.1547,51.2244,169432.0
2022-11-15 15:55:00,58.79,58.88,58.77,58.86,290578.0,51.2244,51.3029,51.207,51.2854,290578.0
2022-11-16 09:30:00,58.8,59.14,58.8,58.95,111324.0,51.2332,51.5294,51.2332,51.3639,111324.0
2022-11-16 09:35:00,58.95,59.11,58.92,59.0,33870.0,51.3639,51.5033,51.3377,51.4074,33870.0
2022-11-16 09:40:00,59.07,59.14,58.92,59.1,25610.0,51.4684,51.5294,51.3377,51.4946,25610.0
2022-11-16 09:45:00,59.1,59.38,59.07,59.28,162722.0,51.4946,51.7385,51.4684,51.6514,162722.0
2022-11-16 09:50:00,59.25,59.34,59.18,59.23,47683.0,51.6252,51.7037,51.5643,51.6078,47683.0
2022-11-16 09:55:00,59.23,59.23,59.03,59.05,42875.0,51.6078,51.6078,51.4336,51.451,42875.0
2022-11-16 10:00:00,59.03,59.27,58.95,59.19,45159.0,51.4336,51.6427,51.3639,51.573,45159.0
2022-11-16 10:05:00,59.17,59.28,59.13,59.27,48869.0,51.5555,51.6514,51.5207,51.6427,48869.0
2022-11-16 10:10:00,59.29,59.54,59.25,59.5,63884.0,51.6601,51.8779,51.6252,51.8431,63884.0
2022-11-16 10:15:00,59.46,59.48,59.22,59.48,22493.0,51.8082,51.8256,51.5991,51.8256,22493.0
2022-11-16 10:20:00,59.48,59.62,59.48,59.62,28224.0,51.8256,51.9476,51.8256,51.9476,28224.0
2022-11-16 10:25:00,59.64,59.75,59.59,59.62,30146.0,51.9651,52.0609,51.9215,51.9476,30146.0
2022-11-16 10:30:00,59.63,59.7,59.51,59.59,20873.0,51.9563,52.0173,51.8518,51.9215,20873.0
2022-11-16 10:35:00,59.6,59.65,59.49,59.57,52193.0,51.9302,51.9738,51.8344,51.9041,52193.0
2022-11-16 10:40:00,59.58,59.71,59.5,59.51,29285.0,51.9128,52.0261,51.8431,51.8518,29285.0
2022-11-16 10:45:00,59.52,59.62,59.44,59.51,36234.0,51.8605,51.9476,51.7908,51.8518,36234.0
2022-11-16 10:50:00,59.46,59.5,59.33,59.33,15510.0,51.8082,51.8431,51.695,51.695,15510.0
2022-11-16 10:55:00,59.33,59.66,59.3,59.66,20695.0,51.695,51.9825,51.6688,51.9825,20695.0
2022-11-16 11:00:00,59.64,59.66,59.54,59.55,12044.0,51.9651,51.9825,51.8779,51.8866,12044.0
2022-11-16 11:05:00,59.55,59.62,59.45,59.53,23768.0,51.8866,51.9476,51.7995,51.8692,23768.0
2022-11-16 11:10:00,59.53,59.61,59.5,59.61,19674.0,51.8692,51.9389,51.8431,51.9389,19674.0
2022-11-16 11:15:00,59.6,59.68,59.57,59.66,16482.0,51.9302,51.9999,51.9041,51.9825,16482.0
2022-11-16 11:20:00,59.67,59.69,59.52,59.6,16471.0,51.9912,52.0086,51.8605,51.9302,16471.0
2022-11-16 11:25:00,59.62,59.65,59.57,59.59,14516.0,51.9476,51.9738,51.9041,51.9215,14516.0
2022-11-16 11:30:00,59.57,59.65,59.47,59.52,13340.0,51.9041,51.9738,51.8169,51.8605,13340.0
2022-11-16 11:35:00,59.5,59.58,59.46,59.48,8682.0,51.8431,51.9128,51.8082,51.8256,8682.0
2022-11-16 11:40:00,59.48,59.58,59.46,59.58,16603.0,51.8256,51.9128,51.8082,51.9128,16603.0
2022-11-16 11:45:00,59.56,59.61,59.54,59.57,11559.0,51.8954,51.9389,51.8779,51.9041,11559.0
2022-11-16 11:50:00,59.55,59.58,59.49,59.54,14911.0,51.8866,51.9128,51.8344,51.8779,14911.0
2022-11-16 11:55:00,59.52,59.61,59.5,59.56,13400.0,51.8605,51.9389,51.8431,51.8954,13400.0
2022-11-16 12:00:00,59.55,59.56,59.47,59.49,11012.0,51.8866,51.8954,51.8169,51.8344,11012.0
2022-11-16 12:05:00,59.49,59.59,59.41,59.59,40563.0,51.8344,51.9215,51.7647,51.9215,40563.0
2022-11-16 12:10:00,59.57,59.59,59.4,59.4,15187.0,51.9041,51.9215,51.7559,51.7559,15187.0
2022-11-16 12:15:00,59.4,59.51,59.4,59.47,14766.0,51.7559,51.8518,51.7559,51.8169,14766.0
2022-11-16 12:20:00,59.47,59.52,59.39,59.44,18964.0,51.8169,51.8605,51.7472,51.7908,18964.0
2022-11-16 12:25:00,59.44,59.5,59.4,59.42,10940.0,51.7908,51.8431,51.7559,51.7734,10940.0
2022-11-16 12:30:00,59.41,59.43,59.35,59.35,12767.0,51.7647,51.7821,51.7124,51.7124,12767.0
2022-11-16 12:35:00,59.37,59.39,59.29,59.29,23875.0,51.7298,51.7472,51.6601,51.6601,23875.0
2022-11-16 12:40:00,59.28,59.39,59.27,59.38,21556.0,51.6514,51.7472,51.6427,51.7385,21556.0
2022-11-16 12:45:00,59.39,59.45,59.3,59.34,20254.0,51.7472,51.7995,51.6688,51.7037,20254.0
2022-11-16 12:50:00,59.34,59.43,59.33,59.35,19270.0,51.7037,51.7821,51.695,51.7124,19270.0
2022-11-16 12:55:00,59.35,59.42,59.31,59.41,167511.0,51.7124,51.7734,51.6775,51.7647,167511.0
2022-11-16 13:00:00,59.41,59.45,59.34,59.36,30479.0,51.7647,51.7995,51.7037,51.7211,30479.0
2022-11-16 13:05:00,59.35,59.43,59.34,59.41,21552.0,51.7124,51.7821,51.7037,51.7647,21552.0
2022-11-16 13:10:00,59.41,59.57,59.4,59.53,19986.0,51.7647,51.9041,51.7559,51.8692,19986.0
2022-11-16 13:15:00,59.54,59.63,59.48,59.62,31952.0,51.8779,51.9563,51.8256,51.9476,31952.0
2022-11-16 13:20:00,59.62,59.65,59.58,59.63,33754.0,51.9476,51.9738,51.9128,51.9563,33754.0
2022-11-16 13:25:00,59.65,59.67,59.56,59.58,21818.0,51.9738,51.9912,51.8954,51.9128,21818.0
2022-11-16 13:30:00,59.58,59.6,59.45,59.52,29192.0,51.9128,51.9302,51.7995,51.8605,29192.0
2022-11-16 13:35:00,59.53,59.69,59.52,59.67,19496.0,51.8692,52.0086,51.8605,51.9912,19496.0
2022-11-16 13:40:00,59.68,59.73,59.65,59.73,18222.0,51.9999,52.0435,51.9738,52.0435,18222.0
2022-11-16 13:45:00,59.73,59.73,59.58,59.59,26999.0,52.0435,52.0435,51.9128,51.9215,26999.0
2022-11-16 13:50:00,59.6,59.74,59.56,59.71,35257.0,51.9302,52.0522,51.8954,52.0261,35257.0
2022-11-16 13:55:00,59.7,59.72,59.62,59.63,34657.0,52.0173,52.0348,51.9476,51.9563,34657.0
2022-11-16 14:00:00,59.62,59.65,59.56,59.62,34068.0,51.9476,51.9738,51.8954,51.9476,34068.0
2022-11-16 14:05:00,59.61,59.63,59.53,59.57,17443.0,51.9389,51.9563,51.8692,51.9041,17443.0
2022-11-16 14:10:00,59.57,59.57,59.45,59.52,26300.0,51.9041,51.9041,51.7995,51.8605,26300.0
2022-11-16 14:15:00,59.52,59.53,59.46,59.46,20513.0,51.8605,51.8692,51.8082,51.8082,20513.0
2022-11-16 14:20:00,59.47,59.53,59.39,59.5,24153.0,51.8169,51.8692,51.7472,51.8431,24153.0
2022-11-16 14:25:00,59.5,59.52,59.35,59.38,22141.0,51.8431,51.8605,51.7124,51.7385,22141.0
2022-11-16 14:30:00,59.39,59.44,59.34,59.4,23586.0,51.7472,51.7908,51.7037,51.7559,23586.0
2022-11-16 14:35:00,59.4,59.53,59.36,59.47,60498.0,51.7559,51.8692,51.7211,51.8169,60498.0
2022-11-16 14:40:00,59.47,59.55,59.46,59.47,14095.0,51.8169,51.8866,51.8082,51.8169,14095.0
2022-11-16 14:45:00,59.47,59.49,59.41,59.48,21743.0,51.8169,51.8344,51.7647,51.8256,21743.0
2022-11-16 14:50:00,59.48,59.56,59.43,59.53,24965.0,51.8256,51.8954,51.7821,51.8692,24965.0
2022-11-16 14:55:00,59.54,59.62,59.52,59.61,16660.0,51.8779,51.9476,51.8605,51.9389,16660.0
2022-11-16 15:00:00,59.61,59.63,59.54,59.56,17030.0,51.9389,51.9563,51.8779,51.8954,17030.0
2022-11-16 15:05:00,59.57,59.57,59.45,59.47,44218.0,51.9041,51.9041,51.7995,51.8169,44218.0
2022-11-16 15:10:00,59.47,59.61,59.47,59.61,18707.0,51.8169,51.9389,51.8169,51.9389,18707.0
2022-11-16 15:15:00,59.59,59.61,59.43,59.47,36753.0,51.9215,51.9389,51.7821,51.8169,36753.0
2022-11-16 15:20:00,59.47,59.63,59.47,59.61,30153.0,51.8169,51.9563,51.8169,51.9389,30153.0
2022-11-16 15:25:00,59.6,59.7,59.58,59.69,56008.0,51.9302,52.0173,51.9128,52.0086,56008.0
2022-11-16 15:30:00,59.69,59.73,59.63,59.64,34574.0,52.0086,52.0435,51.9563,51.9651,34574.0
2022-11-16 15:35:00,59.64,59.68,59.57,59.57,29986.0,51.9651,51.9999,51.9041,51.9041,29986.0
2022-11-16 15:40:00,59.57,59.59,59.51,59.54,65244.0,51.9041,51.9215,51.8518,51.8779,65244.0
2022-11-16 15:45:00,59.54,59.58,59.49,59.53,60700.0,51.8779,51.9128,51.8344,51.8692,60700.0
2022-11-16 15:50:00,59.54,59.69,59.54,59.65,105732.0,51.8779,52.0086,51.8779,51.9738,105732.0
2022-11-16 15:55:00,59.65,59.65,59.53,59.62,270357.0,51.9738,51.9738,51.8692,51.9476,270357.0
2022-11-17 09:30:00,58.7,59.26,58.61,58.98,117130.0,51.146,51.634,51.0676,51.39,117130.0
2022-11-17 09:35:00,58.94,59.15,58.9,59.11,29800.0,51.3551,51.5381,51.3203,51.5033,29800.0
2022-11-17 09:40:00,59.08,59.18,59.02,59.14,36993.0,51.4771,51.5643,51.4248,51.5294,36993.0
2022-11-17 09:45:00,59.14,59.18,59.0,59.08,23309.0,51.5294,51.5643,51.4074,51.4771,23309.0
2022-11-17 09:50:00,59.07,59.23,59.01,59.16,28097.0,51.4684,51.6078,51.4161,51.5468,28097.0
2022-11-17 09:55:00,59.16,59.19,59.04,59.18,40588.0,51.5468,51.573,51.4423,51.5643,40588.0
2022-11-17 10:00:00,59.2,59.26,59.08,59.1,31933.0,51.5817,51.634,51.4771,51.4946,31933.0
2022-11-17 10:05:00,59.1,59.28,59.09,59.18,22453.0,51.4946,51.6514,51.4858,51.5643,22453.0
2022-11-17 10:10:00,59.12,59.16,58.99,59.07,69408.0,51.512,51.5468,51.3987,51.4684,69408.0
2022-11-17 10:15:00,59.08,59.08,58.91,59.03,28126.0,51.4771,51.4771,51.329,51.4336,28126.0
2022-11-17 10:20:00,59.01,59.09,58.92,58.96,21392.0,51.4161,51.4858,51.3377,51.3726,21392.0
2022-11-17 10:25:00,58.95,59.04,58.91,59.03,22355.0,51.3639,51.4423,51.329,51.4336,22355.0
2022-11-17 10:30:00,59.03,59.03,58.85,58.93,29146.0,51.4336,51.4336,51.2767,51.3464,29146.0
2022-11-17 10:35:00,58.93,58.93,58.8,58.82,17962.0,51.3464,51.3464,51.2332,51.2506,17962.0
2022-11-17 10:40:00,58.8,58.81,58.72,58.77,17815.0,51.2332,51.2419,51.1635,51.207,17815.0
2022-11-17 10:45:00,58.78,58.8,58.68,58.75,31659.0,51.2157,51.2332,51.1286,51.1896,31659.0
2022-11-17 10:50:00,58.73,58.78,58.7,58.77,22705.0,51.1722,51.2157,51.146,51.207,22705.0
2022-11-17 10:55:00,58.75,58.75,58.62,58.69,28596.0,51.1896,51.1896,51.0763,51.1373,28596.0
2022-11-17 11:00:00,58.69,58.69,58.56,58.68,26379.0,51.1373,51.1373,51.024,51.1286,26379.0
2022-11-17 11:05:00,58.66,58.71,58.63,58.68,41726.0,51.1112,51.1547,51.085,51.1286,41726.0
2022-11-17 11:10:00,58.67,58.76,58.65,58.76,14296.0,51.1199,51.1983,51.1025,51.1983,14296.0
2022-11-17 11:15:00,58.77,58.82,58.71,58.74,16021.0,51.207,51.2506,51.1547,51.1809,16021.0
2022-11-17 11:20:00,58.76,58.78,58.67,58.76,19864.0,51.1983,51.2157,51.1199,51.1983,19864.0
2022-11-17 11:25:00,58.76,58.78,58.68,58.7,27909.0,51.1983,51.2157,51.1286,51.146,27909.0
2022-11-17 11:30:00,58.69,58.7,58.62,58.66,11895.0,51.1373,51.146,51.0763,51.1112,11895.0
2022-11-17 11:35:00,58.65,58.66,58.56,58.57,16101.0,51.1025,51.1112,51.024,51.0328,16101.0
2022-11-17 11:40:00,58.56,58.58,58.42,58.49,30337.0,51.024,51.0415,50.9021,50.9631,30337.0
2022-11-17 11:45:00,58.49,58.56,58.48,58.5,26134.0,50.9631,51.024,50.9543,50.9718,26134.0
2022-11-17 11:50:00,58.49,58.51,58.35,58.37,27624.0,50.9631,50.9805,50.8411,50.8585,27624.0
2022-11-17 11:55:00,58.38,58.51,58.38,58.41,20136.0,50.8672,50.9805,50.8672,50.8933,20136.0
2022-11-17 12:00:00,58.42,58.47,58.37,58.42,18535.0,50.9021,50.9456,50.8585,50.9021,18535.0
2022-11-17 12:05:00,58.42,58.5,58.41,58.48,18105.0,50.9021,50.9718,50.8933,50.9543,18105.0
2022-11-17 12:10:00,58.47,58.61,58.46,58.6,26924.0,50.9456,51.0676,50.9369,51.0589,26924.0
2022-11-17 12:15:00,58.6,58.7,58.6,58.68,19186.0,51.0589,51.146,51.0589,51.1286,19186.0
2022-11-17 12:20:00,58.69,58.77,58.69,58.75,13243.0,51.1373,51.207,51.1373,51.1896,13243.0
2022-11-17 12:25:00,58.74,58.78,58.7,58.7,34821.0,51.1809,51.2157,51.146,51.146,34821.0
2022-11-17 12:30:00,58.7,58.71,58.59,58.62,9194.0,51.146,51.1547,51.0502,51.0763,9194.0
2022-11-17 12:35:00,58.63,58.72,58.57,58.69,40655.0,51.085,51.1635,51.0328,51.1373,40655.0
2022-11-17 12:40:00,58.69,58.78,58.69,58.75,14379.0,51.1373,51.2157,51.1373,51.1896,14379.0
2022-11-17 12:45:00,58.77,58.8,58.74,58.75,13091.0,51.207,51.2332,51.1809,51.1896,13091.0
2022-11-17 12:50:00,58.75,58.85,58.74,58.75,18407.0,51.1896,51.2767,51.1809,51.1896,18407.0
2022-11-17 12:55:00,58.74,58.75,58.65,58.67,17563.0,51.1809,51.1896,51.1025,51.1199,17563.0
2022-11-17 13:00:00,58.66,58.75,58.65,58.71,9501.0,51.1112,51.1896,51.1025,51.1547,9501.0
2022-11-17 13:05:00,58.72,58.79,58.69,58.78,24886.0,51.1635,51.2244,51.1373,51.2157,24886.0
2022-11-17 13:10:00,58.77,58.89,58.76,58.89,22479.0,51.207,51.3116,51.1983,51.3116,22479.0
2022-11-17 13:15:00,58.91,58.91,58.83,58.89,13787.0,51.329,51.329,51.2593,51.3116,13787.0
2022-11-17 13:20:00,58.88,58.91,58.8,58.8,15379.0,51.3029,51.329,51.2332,51.2332,15379.0
2022-11-17 13:25:00,58.81,58.83,58.73,58.82,35153.0,51.2419,51.2593,51.1722,51.2506,35153.0
2022-11-17 13:30:00,58.82,58.88,58.8,58.85,20752.0,51.2506,51.3029,51.2332,51.2767,20752.0
2022-11-17 13:35:00,58.86,58.95,58.84,58.95,14347.0,51.2854,51.3639,51.268,51.3639,14347.0
2022-11-17 13:40:00,58.95,58.96,58.86,58.89,8440.0,51.3639,51.3726,51.2854,51.3116,8440.0
2022-11-17 13:45:00,58.86,58.9,58.79,58.85,39261.0,51.2854,51.3203,51.2244,51.2767,39261.0
2022-11-17 13:50:00,58.83,58.89,58.78,58.87,14355.0,51.2593,51.3116,51.2157,51.2941,14355.0
2022-11-17 13:55:00,58.85,58.87,58.78,58.87,15599.0,51.2767,51.2941,51.2157,51.2941,15599.0
2022-11-17 14:00:00,58.85,58.89,58.84,58.84,9490.0,51.2767,51.3116,51.268,51.268,9490.0
2022-11-17 14:05:00,58.84,58.84,58.74,58.77,15807.0,51.268,51.268,51.1809,51.207,15807.0
2022-11-17 14:10:00,58.78,58.78,58.69,58.76,11165.0,51.2157,51.2157,51.1373,51.1983,11165.0
2022-11-17 14:15:00,58.75,58.77,58.68,58.72,16669.0,51.1896,51.207,51.1286,51.1635,16669.0
2022-11-17 14:20:00,58.71,58.76,58.65,58.76,22690.0,51.1547,51.1983,51.1025,51.1983,22690.0
2022-11-17 14:25:00,58.76,58.76,58.67,58.7,11014.0,51.1983,51.1983,51.1199,51.146,11014.0
2022-11-17 14:30:00,58.7,58.76,58.67,58.72,17433.0,51.146,51.1983,51.1199,51.1635,17433.0
2022-11-17 14:35:00,58.73,58.73,58.62,58.66,17298.0,51.1722,51.1722,51.0763,51.1112,17298.0
2022-11-17 14:40:00,58.67,58.68,58.48,58.52,39827.0,51.1199,51.1286,50.9543,50.9892,39827.0
2022-11-17 14:45:00,58.51,58.59,58.48,58.57,17096.0,50.9805,51.0502,50.9543,51.0328,17096.0
2022-11-17 14:50:00,58.57,58.6,58.49,58.53,29429.0,51.0328,51.0589,50.9631,50.9979,29429.0
2022-11-17 14:55:00,58.55,58.56,58.44,58.49,28816.0,51.0153,51.024,50.9195,50.9631,28816.0
2022-11-17 15:00:00,58.48,58.53,58.38,58.39,40895.0,50.9543,50.9979,50.8672,50.8759,40895.0
2022-11-17 15:05:00,58.39,58.44,58.38,58.4,19326.0,50.8759,50.9195,50.8672,50.8846,19326.0
2022-11-17 15:10:00,58.4,58.4,58.29,58.32,23499.0,50.8846,50.8846,50.7888,50.8149,23499.0
2022-11-17 15:15:00,58.33,58.34,58.21,58.23,31617.0,50.8236,50.8324,50.7191,50.7365,31617.0
2022-11-17 15:20:00,58.22,58.33,58.18,58.27,170050.0,50.7278,50.8236,50.6929,50.7714,170050.0
2022-11-17 15:25:00,58.26,58.32,58.24,58.32,41091.0,50.7626,50.8149,50.7452,50.8149,41091.0
2022-11-17 15:30:00,58.32,58.43,58.32,58.39,33507.0,50.8149,50.9108,50.8149,50.8759,33507.0
2022-11-17 15:35:00,58.39,58.41,58.29,58.41,45849.0,50.8759,50.8933,50.7888,50.8933,45849.0
2022-11-17 15:40:00,58.41,58.42,58.22,58.22,65046.0,50.8933,50.9021,50.7278,50.7278,65046.0
2022-11-17 15:45:00,58.22,58.28,58.17,58.26,72229.0,50.7278,50.7801,50.6842,50.7626,72229.0
2022-11-17 15:50:00,58.26,58.34,58.22,58.31,107309.0,50.7626,50.8324,50.7278,50.8062,107309.0
2022-11-17 15:55:00,58.3,58.39,58.26,58.39,232598.0,50.7975,50.8759,50.7626,50.8759,232598.0
2022-11-18 09:30:00,58.8,59.22,58.67,58.88,200244.0,51.2332,51.5991,51.1199,51.3029,200244.0
2022-11-18 09:35:00,58.88,59.12,58.83,59.01,34888.0,51.3029,51.512,51.2593,51.4161,34888.0
2022-11-18 09:40:00,59.03,59.06,58.79,58.89,43269.0,51.4336,51.4597,51.2244,51.3116,43269.0
2022-11-18 09:45:00,58.94,59.0,58.86,58.9,26622.0,51.3551,51.4074,51.2854,51.3203,26622.0
2022-11-18 09:50:00,58.93,58.94,58.6,58.62,44696.0,51.3464,51.3551,51.0589,51.0763,44696.0
2022-11-18 09:55:00,58.63,58.73,58.55,58.66,12623.0,51.085,51.1722,51.0153,51.1112,12623.0
2022-11-18 10:00:00,58.67,58.71,58.53,58.71,46808.0,51.1199,51.1547,50.9979,51.1547,46808.0
2022-11-18 10:05:00,58.72,58.97,58.72,58.96,15589.0,51.1635,51.3813,51.1635,51.3726,15589.0
2022-11-18 10:10:00,58.95,58.96,58.83,58.87,12145.0,51.3639,51.3726,51.2593,51.2941,12145.0
2022-11-18 10:15:00,58.85,58.91,58.74,58.79,12280.0,51.2767,51.329,51.1809,51.2244,12280.0
2022-11-18 10:20:00,58.79,59.01,58.76,58.92,147758.0,51.2244,51.4161,51.1983,51.3377,147758.0
2022-11-18 10:25:00,58.94,59.01,58.8,58.9,50413.0,51.3551,51.4161,51.2332,51.3203,50413.0
2022-11-18 10:30:00,58.93,59.01,58.86,58.91,29552.0,51.3464,51.4161,51.2854,51.329,29552.0
2022-11-18 10:35:00,58.9,58.99,58.88,58.97,24804.0,51.3203,51.3987,51.3029,51.3813,24804.0
2022-11-18 10:40:00,58.98,59.16,58.97,59.12,124976.0,51.39,51.5468,51.3813,51.512,124976.0
2022-11-18 10:45:00,59.11,59.23,59.07,59.09,27631.0,51.5033,51.6078,51.4684,51.4858,27631.0
2022-11-18 10:50:00,59.08,59.1,58.95,59.0,28738.0,51.4771,51.4946,51.3639,51.4074,28738.0
2022-11-18 10:55:00,59.0,59.0,58.87,58.96,18183.0,51.4074,51.4074,51.2941,51.3726,18183.0
2022-11-18 11:00:00,59.01,59.05,58.75,58.75,10358.0,51.4161,51.451,51.1896,51.1896,10358.0
2022-11-18 11:05:00,58.77,58.92,58.75,58.89,99486.0,51.207,51.3377,51.1896,51.3116,99486.0
2022-11-18 11:10:00,58.9,59.0,58.86,58.95,71748.0,51.3203,51.4074,51.2854,51.3639,71748.0
2022-11-18 11:15:00,58.93,59.01,58.89,58.98,11362.0,51.3464,51.4161,51.3116,51.39,11362.0
2022-11-18 11:20:00,59.0,59.07,58.88,58.89,166492.0,51.4074,51.4684,51.3029,51.3116,166492.0
2022-11-18 11:25:00,58.88,59.03,58.88,58.93,40900.0,51.3029,51.4336,51.3029,51.3464,40900.0
2022-11-18 11:30:00,58.94,59.08,58.94,59.02,13274.0,51.3551,51.4771,51.3551,51.4248,13274.0
2022-11-18 11:35:00,59.03,59.12,58.99,59.12,14729.0,51.4336,51.512,51.3987,51.512,14729.0
2022-11-18 11:40:00,59.12,59.12,59.01,59.06,10512.0,51.512,51.512,51.4161,51.4597,10512.0
2022-11-18 11:45:00,59.08,59.08,58.96,58.99,26159.0,51.4771,51.4771,51.3726,51.3987,26159.0
2022-11-18 11:50:00,58.99,59.03,58.94,58.96,75606.0,51.3987,51.4336,51.3551,51.3726,75606.0
2022-11-18 11:55:00,58.97,59.06,58.96,59.02,15899.0,51.3813,51.4597,51.3726,51.4248,15899.0
2022-11-18 12:00:00,59.05,59.05,58.97,59.02,15724.0,51.451,51.451,51.3813,51.4248,15724.0
2022-11-18 12:05:00,59.01,59.03,58.96,58.98,37169.0,51.4161,51.4336,51.3726,51.39,37169.0
2022-11-18 12:10:00,58.98,59.0,58.91,58.93,17249.0,51.39,51.4074,51.329,51.3464,17249.0
2022-11-18 12:15:00,58.94,58.95,58.83,58.87,49185.0,51.3551,51.3639,51.2593,51.2941,49185.0
2022-11-18 12:20:00,58.87,58.88,58.79,58.82,62682.0,51.2941,51.3029,51.2244,51.2506,62682.0
2022-11-18 12:25:00,58.82,58.86,58.73,58.77,22761.0,51.2506,51.2854,51.1722,51.207,22761.0
2022-11-18 12:30:00,58.77,58.78,58.69,58.72,22332.0,51.207,51.2157,51.1373,51.1635,22332.0
2022-11-18 12:35:00,58.71,59.05,58.71,58.86,206358.0,51.1547,51.451,51.1547,51.2854,206358.0
2022-11-18 12:40:00,58.86,58.93,58.85,58.87,38759.0,51.2854,51.3464,51.2767,51.2941,38759.0
2022-11-18 12:45:00,58.87,58.89,58.76,58.77,30279.0,51.2941,51.3116,51.1983,51.207,30279.0
2022-11-18 12:50:00,58.77,58.84,58.68,58.82,140214.0,51.207,51.268,51.1286,51.2506,140214.0
2022-11-18 12:55:00,58.8,58.88,58.73,58.75,106774.0,51.2332,51.3029,51.1722,51.1896,106774.0
2022-11-18 13:00:00,58.73,58.84,58.72,58.8,30647.0,51.1722,51.268,51.1635,51.2332,30647.0
2022-11-18 13:05:00,58.8,58.87,58.78,58.87,34634.0,51.2332,51.2941,51.2157,51.2941,34634.0
2022-11-18 13:10:00,58.85,58.97,58.84,58.94,36087.0,51.2767,51.3813,51.268,51.3551,36087.0
2022-11-18 13:15:00,58.93,58.95,58.81,58.82,19213.0,51.3464,51.3639,51.2419,51.2506,19213.0
2022-11-18 13:20:00,58.82,58.85,58.78,58.84,19391.0,51.2506,51.2767,51.2157,51.268,19391.0
2022-11-18 13:25:00,58.83,58.85,58.74,58.83,16838.0,51.2593,51.2767,51.1809,51.2593,16838.0
2022-11-18 13:30:00,58.81,58.9,58.79,58.87,16409.0,51.2419,51.3203,51.2244,51.2941,16409.0
2022-11-18 13:35:00,58.87,58.9,58.78,58.85,50362.0,51.2941,51.3203,51.2157,51.2767,50362.0
2022-11-18 13:40:00,58.84,58.85,58.79,58.8,17126.0,51.268,51.2767,51.2244,51.2332,17126.0
2022-11-18 13:45:00,58.8,58.82,58.68,58.7,69129.0,51.2332,51.2506,51.1286,51.146,69129.0
2022-11-18 13:50:00,58.69,58.7,58.56,58.58,26567.0,51.1373,51.146,51.024,51.0415,26567.0
2022-11-18 13:55:00,58.57,58.64,58.5,58.6,121451.0,51.0328,51.0937,50.9718,51.0589,121451.0
2022-11-18 14:00:00,58.6,58.75,58.55,58.75,156546.0,51.0589,51.1896,51.0153,51.1896,156546.0
2022-11-18 14:05:00,58.75,58.84,58.64,58.76,126784.0,51.1896,51.268,51.0937,51.1983,126784.0
2022-11-18 14:10:00,58.77,58.77,58.6,58.63,87360.0,51.207,51.207,51.0589,51.085,87360.0
2022-11-18 14:15:00,58.61,58.75,58.6,58.63,83762.0,51.0676,51.1896,51.0589,51.085,83762.0
2022-11-18 14:20:00,58.64,58.74,58.62,58.7,66147.0,51.0937,51.1809,51.0763,51.146,66147.0
2022-11-18 14:25:00,58.7,58.74,58.6,58.74,62263.0,51.146,51.1809,51.0589,51.1809,62263.0
2022-11-18 14:30:00,58.76,58.82,58.68,58.71,30897.0,51.1983,51.2506,51.1286,51.1547,30897.0
2022-11-18 14:35:00,58.7,58.76,58.64,58.75,34322.0,51.146,51.1983,51.0937,51.1896,34322.0
2022-11-18 14:40:00,58.74,58.8,58.72,58.77,22298.0,51.1809,51.2332,51.1635,51.207,22298.0
2022-11-18 14:45:00,58.77,58.82,58.73,58.8,28323.0,51.207,51.2506,51.1722,51.2332,28323.0
2022-11-18 14:50:00,58.79,58.82,58.79,58.81,11478.0,51.2244,51.2506,51.2244,51.2419,11478.0
2022-11-18 14:55:00,58.82,58.89,58.8,58.86,29125.0,51.2506,51.3116,51.2332,51.2854,29125.0
2022-11-18 15:00:00,58.86,58.87,58.8,58.81,34246.0,51.2854,51.2941,51.2332,51.2419,34246.0
2022-11-18 15:05:00,58.81,58.87,58.76,58.8,38074.0,51.2419,51.2941,51.1983,51.2332,38074.0
2022-11-18 15:10:00,58.8,58.82,58.69,58.7,37381.0,51.2332,51.2506,51.1373,51.146,37381.0
2022-11-18 15:15:00,58.7,58.74,58.61,58.65,44041.0,51.146,51.1809,51.0676,51.1025,44041.0
2022-11-18 15:20:00,58.66,58.67,58.55,58.57,40378.0,51.1112,51.1199,51.0153,51.0328,40378.0
2022-11-18 15:25:00,58.57,58.64,58.55,58.61,39223.0,51.0328,51.0937,51.0153,51.0676,39223.0
2022-11-18 15:30:00,58.61,58.64,58.51,58.52,53276.0,51.0676,51.0937,50.9805,50.9892,53276.0
2022-11-18 15:35:00,58.53,58.62,58.49,58.62,126205.0,50.9979,51.0763,50.9631,51.0763,126205.0
2022-11-18 15:40:00,58.63,58.86,58.62,58.8,81405.0,51.085,51.2854,51.0763,51.2332,81405.0
2022-11-18 15:45:00,58.8,58.96,58.76,58.96,108051.0,51.2332,51.3726,51.1983,51.3726,108051.0
2022-11-18 15:50:00,58.96,59.04,58.89,58.93,204624.0,51.3726,51.4423,51.3116,51.3464,204624.0
2022-11-18 15:55:00,58.93,59.22,58.91,59.17,522437.0,51.3464,51.5991,51.329,51.5555,522437.0
2022-11-21 09:30:00,59.05,59.67,59.03,59.62,149307.0,51.451,51.9912,51.4336,51.9476,149307.0
2022-11-21 09:35:00,59.66,59.66,59.3,59.39,44649.0,51.9825,51.9825,51.6688,51.7472,44649.0
2022-11-21 09:40:00,59.42,59.42,59.15,59.2,39616.0,51.7734,51.7734,51.5381,51.5817,39616.0
2022-11-21 09:45:00,59.21,59.4,59.2,59.37,39683.0,51.5904,51.7559,51.5817,51.7298,39683.0
2022-11-21 09:50:00,59.36,59.74,59.35,59.59,48433.0,51.7211,52.0522,51.7124,51.9215,48433.0
2022-11-21 09:55:00,59.6,59.74,59.5,59.67,45363.0,51.9302,52.0522,51.8431,51.9912,45363.0
2022-11-21 10:00:00,59.69,59.98,59.64,59.85,44401.0,52.0086,52.2613,51.9651,52.148,44401.0
2022-11-21 10:05:00,59.82,59.9,59.62,59.63,30109.0,52.1219,52.1916,51.9476,51.9563,30109.0
2022-11-21 10:10:00,59.63,59.7,59.6,59.61,46201.0,51.9563,52.0173,51.9302,51.9389,46201.0
2022-11-21 10:15:00,59.61,59.77,59.58,59.69,92072.0,51.9389,52.0783,51.9128,52.0086,92072.0
2022-11-21 10:20:00,59.67,59.8,59.65,59.73,98373.0,51.9912,52.1045,51.9738,52.0435,98373.0
2022-11-21 10:25:00,59.71,59.79,59.7,59.76,41797.0,52.0261,52.0958,52.0173,52.0696,41797.0
2022-11-21 10:30:00,59.75,59.77,59.6,59.63,131267.0,52.0609,52.0783,51.9302,51.9563,131267.0
2022-11-21 10:35:00,59.64,59.68,59.57,59.66,33700.0,51.9651,51.9999,51.9041,51.9825,33700.0
2022-11-21 10:40:00,59.67,59.78,59.59,59.68,57106.0,51.9912,52.087,51.9215,51.9999,57106.0
2022-11-21 10:45:00,59.67,59.7,59.53,59.55,15887.0,51.9912,52.0173,51.8692,51.8866,15887.0
2022-11-21 10:50:00,59.55,59.58,59.48,59.48,22578.0,51.8866,51.9128,51.8256,51.8256,22578.0
2022-11-21 10:55:00,59.48,59.5,59.35,59.35,49579.0,51.8256,51.8431,51.7124,51.7124,49579.0
2022-11-21 11:00:00,59.36,59.38,59.29,59.37,58892.0,51.7211,51.7385,51.6601,51.7298,58892.0
2022-11-21 11:05:00,59.36,59.46,59.33,59.37,29716.0,51.7211,51.8082,51.695,51.7298,29716.0
2022-11-21 11:10:00,59.37,59.39,59.23,59.24,23410.0,51.7298,51.7472,51.6078,51.6165,23410.0
2022-11-21 11:15:00,59.23,59.36,59.23,59.29,21299.0,51.6078,51.7211,51.6078,51.6601,21299.0
2022-11-21 11:20:00,59.28,59.4,59.21,59.28,33279.0,51.6514,51.7559,51.5904,51.6514,33279.0
2022-11-21 11:25:00,59.26,59.3,59.16,59.2,16505.0,51.634,51.6688,51.5468,51.5817,16505.0
2022-11-21 11:30:00,59.18,59.29,59.18,59.28,16381.0,51.5643,51.6601,51.5643,51.6514,16381.0
2022-11-21 11:35:00,59.29,59.34,59.24,59.25,22503.0,51.6601,51.7037,51.6165,51.6252,22503.0
2022-11-21 11:40:00,59.24,59.27,59.17,59.24,26512.0,51.6165,51.6427,51.5555,51.6165,26512.0
2022-11-21 11:45:00,59.25,59.41,59.23,59.35,27027.0,51.6252,51.7647,51.6078,51.7124,27027.0
2022-11-21 11:50:00,59.35,59.39,59.29,59.37,21275.0,51.7124,51.7472,51.6601,51.7298,21275.0
2022-11-21 11:55:00,59.35,59.37,59.27,59.33,21766.0,51.7124,51.7298,51.6427,51.695,21766.0
2022-11-21 12:00:00,59.32,59.37,59.26,59.36,27513.0,51.6862,51.7298,51.634,51.7211,27513.0
2022-11-21 12:05:00,59.36,59.49,59.34,59.44,14264.0,51.7211,51.8344,51.7037,51.7908,14264.0
2022-11-21 12:10:00,59.45,59.62,59.43,59.62,33222.0,51.7995,51.9476,51.7821,51.9476,33222.0
2022-11-21 12:15:00,59.62,59.63,59.52,59.53,16213.0,51.9476,51.9563,51.8605,51.8692,16213.0
2022-11-21 12:20:00,59.53,59.63,59.46,59.5,25957.0,51.8692,51.9563,51.8082,51.8431,25957.0
2022-11-21 12:25:00,59.52,59.55,59.42,59.48,14426.0,51.8605,51.8866,51.7734,51.8256,14426.0
2022-11-21 12:30:00,59.47,59.54,59.43,59.53,13588.0,51.8169,51.8779,51.7821,51.8692,13588.0
2022-11-21 12:35:00,59.52,59.63,59.5,59.6,10861.0,51.8605,51.9563,51.8431,51.9302,10861.0
2022-11-21 12:40:00,59.59,59.66,59.47,59.5,34090.0,51.9215,51.9825,51.8169,51.8431,34090.0
2022-11-21 12:45:00,59.49,59.49,59.3,59.39,39086.0,51.8344,51.8344,51.6688,51.7472,39086.0
2022-11-21 12:50:00,59.4,59.42,59.36,59.42,22762.0,51.7559,51.7734,51.7211,51.7734,22762.0
2022-11-21 12:55:00,59.42,59.45,59.36,59.36,19887.0,51.7734,51.7995,51.7211,51.7211,19887.0
2022-11-21 13:00:00,59.36,59.42,59.33,59.42,20969.0,51.7211,51.7734,51.695,51.7734,20969.0
2022-11-21 13:05:00,59.42,59.48,59.41,59.43,41165.0,51.7734,51.8256,51.7647,51.7821,41165.0
2022-11-21 13:10:00,59.43,59.54,59.39,59.51,46579.0,51.7821,51.8779,51.7472,51.8518,46579.0
2022-11-21 13:15:00,59.51,59.71,59.47,59.69,45920.0,51.8518,52.0261,51.8169,52.0086,45920.0
2022-11-21 13:20:00,59.71,59.8,59.71,59.77,33571.0,52.0261,52.1045,52.0261,52.0783,33571.0
2022-11-21 13:25:00,59.76,59.88,59.75,59.85,41811.0,52.0696,52.1742,52.0609,52.148,41811.0
2022-11-21 13:30:00,59.84,59.9,59.75,59.79,36752.0,52.1393,52.1916,52.0609,52.0958,36752.0
2022-11-21 13:35:00,59.78,59.78,59.63,59.63,22180.0,52.087,52.087,51.9563,51.9563,22180.0
2022-11-21 13:40:00,59.64,59.67,59.55,59.59,26301.0,51.9651,51.9912,51.8866,51.9215,26301.0
2022-11-21 13:45:00,59.61,59.66,59.5,59.51,29545.0,51.9389,51.9825,51.8431,51.8518,29545.0
2022-11-21 13:50:00,59.49,59.55,59.4,59.41,32707.0,51.8344,51.8866,51.7559,51.7647,32707.0
2022-11-21 13:55:00,59.41,59.46,59.4,59.4,25969.0,51.7647,51.8082,51.7559,51.7559,25969.0
2022-11-21 14:00:00,59.42,59.55,59.41,59.55,13895.0,51.7734,51.8866,51.7647,51.8866,13895.0
2022-11-21 14:05:00,59.54,59.58,59.51,59.53,22569.0,51.8779,51.9128,51.8518,51.8692,22569.0
2022-11-21 14:10:00,59.52,59.58,59.46,59.58,34840.0,51.8605,51.9128,51.8082,51.9128,34840.0
2022-11-21 14:15:00,59.58,59.59,59.46,59.48,33535.0,51.9128,51.9215,51.8082,51.8256,33535.0
2022-11-21 14:20:00,59.49,59.51,59.42,59.48,37268.0,51.8344,51.8518,51.7734,51.8256,37268.0
2022-11-21 14:25:00,59.48,59.52,59.45,59.48,19274.0,51.8256,51.8605,51.7995,51.8256,19274.0
2022-11-21 14:30:00,59.49,59.5,59.39,59.43,38589.0,51.8344,51.8431,51.7472,51.7821,38589.0
2022-11-21 14:35:00,59.43,59.48,59.39,59.42,44615.0,51.7821,51.8256,51.7472,51.7734,44615.0
2022-11-21 14:40:00,59.43,59.51,59.43,59.46,26253.0,51.7821,51.8518,51.7821,51.8082,26253.0
2022-11-21 14:45:00,59.47,59.52,59.43,59.44,22213.0,51.8169,51.8605,51.7821,51.7908,22213.0
2022-11-21 14:50:00,59.45,59.52,59.44,59.48,61162.0,51.7995,51.8605,51.7908,51.8256,61162.0
2022-11-21 14:55:00,59.48,59.56,59.44,59.55,38938.0,51.8256,51.8954,51.7908,51.8866,38938.0
2022-11-21 15:00:00,59.54,59.66,59.54,59.64,64073.0,51.8779,51.9825,51.8779,51.9651,64073.0
2022-11-21 15:05:00,59.63,59.66,59.53,59.55,23854.0,51.9563,51.9825,51.8692,51.8866,23854.0
2022-11-21 15:10:00,59.55,59.63,59.51,59.6,41814.0,51.8866,51.9563,51.8518,51.9302,41814.0
2022-11-21 15:15:00,59.61,59.65,59.57,59.61,37192.0,51.9389,51.9738,51.9041,51.9389,37192.0
2022-11-21 15:20:00,59.61,59.7,59.6,59.66,38005.0,51.9389,52.0173,51.9302,51.9825,38005.0
2022-11-21 15:25:00,59.66,59.69,59.61,59.66,42784.0,51.9825,52.0086,51.9389,51.9825,42784.0
2022-11-21 15:30:00,59.65,59.7,59.6,59.65,29520.0,51.9738,52.0173,51.9302,51.9738,29520.0
2022-11-21 15:35:00,59.66,59.73,59.58,59.72,36386.0,51.9825,52.0435,51.9128,52.0348,36386.0
2022-11-21 15:40:00,59.72,59.72,59.64,59.67,37298.0,52.0348,52.0348,51.9651,51.9912,37298.0
2022-11-21 15:45:00,59.66,59.67,59.51,59.54,57913.0,51.9825,51.9912,51.8518,51.8779,57913.0
2022-11-21 15:50:00,59.53,59.56,59.46,59.54,81846.0,51.8692,51.8954,51.8082,51.8779,81846.0
2022-11-21 15:55:00,59.54,59.59,59.49,59.54,185794.0,51.8779,51.9215,51.8344,51.8779,185794.0
2022-11-22 09:30:00,59.79,60.1,59.65,59.98,108856.0,52.0958,52.3659,51.9738,52.2613,108856.0
2022-11-22 09:35:00,59.98,60.16,59.95,60.11,48056.0,52.2613,52.4181,52.2352,52.3746,48056.0
2022-11-22 09:40:00,60.03,60.26,60.03,60.21,30077.0,52.3049,52.5053,52.3049,52.4617,30077.0
2022-11-22 09:45:00,60.18,60.4,60.18,60.36,37978.0,52.4356,52.6273,52.4356,52.5924,37978.0
2022-11-22 09:50:00,60.36,60.49,60.35,60.45,34668.0,52.5924,52.7057,52.5837,52.6708,34668.0
2022-11-22 09:55:00,60.42,60.48,60.37,60.47,35541.0,52.6447,52.697,52.6011,52.6882,35541.0
2022-11-22 10:00:00,60.45,60.45,60.2,60.39,30490.0,52.6708,52.6708,52.453,52.6185,30490.0
2022-11-22 10:05:00,60.39,60.46,60.31,60.43,26142.0,52.6185,52.6795,52.5488,52.6534,26142.0
2022-11-22 10:10:00,60.42,60.43,60.31,60.4,17850.0,52.6447,52.6534,52.5488,52.6273,17850.0
2022-11-22 10:15:00,60.41,60.44,60.31,60.36,23035.0,52.636,52.6621,52.5488,52.5924,23035.0
2022-11-22 10:20:00,60.34,60.35,60.21,60.23,27759.0,52.575,52.5837,52.4617,52.4791,27759.0
2022-11-22 10:25:00,60.23,60.24,60.12,60.22,20764.0,52.4791,52.4878,52.3833,52.4704,20764.0
2022-11-22 10:30:00,60.23,60.37,60.21,60.29,21767.0,52.4791,52.6011,52.4617,52.5314,21767.0
2022-11-22 10:35:00,60.27,60.35,60.24,60.29,15236.0,52.514,52.5837,52.4878,52.5314,15236.0
2022-11-22 10:40:00,60.29,60.35,60.28,60.34,14283.0,52.5314,52.5837,52.5227,52.575,14283.0
2022-11-22 10:45:00,60.34,60.37,60.19,60.23,20624.0,52.575,52.6011,52.4443,52.4791,20624.0
2022-11-22 10:50:00,60.24,60.39,60.23,60.36,20380.0,52.4878,52.6185,52.4791,52.5924,20380.0
2022-11-22 10:55:00,60.37,60.5,60.37,60.48,34667.0,52.6011,52.7144,52.6011,52.697,34667.0
2022-11-22 11:00:00,60.5,60.5,60.33,60.34,20938.0,52.7144,52.7144,52.5663,52.575,20938.0
2022-11-22 11:05:00,60.34,60.37,60.13,60.14,20908.0,52.575,52.6011,52.392,52.4007,20908.0
2022-11-22 11:10:00,60.15,60.19,60.09,60.14,19167.0,52.4094,52.4443,52.3572,52.4007,19167.0
2022-11-22 11:15:00,60.15,60.19,60.05,60.18,18156.0,52.4094,52.4443,52.3223,52.4356,18156.0
2022-11-22 11:20:00,60.17,60.19,60.13,60.16,17812.0,52.4269,52.4443,52.392,52.4181,17812.0
2022-11-22 11:25:00,60.15,60.21,60.08,60.16,25322.0,52.4094,52.4617,52.3484,52.4181,25322.0
2022-11-22 11:30:00,60.16,60.29,60.16,60.19,20686.0,52.4181,52.5314,52.4181,52.4443,20686.0
2022-11-22 11:35:00,60.21,60.26,60.11,60.13,16012.0,52.4617,52.5053,52.3746,52.392,16012.0
2022-11-22 11:40:00,60.14,60.2,60.08,60.1,17064.0,52.4007,52.453,52.3484,52.3659,17064.0
2022-11-22 11:45:00,60.12,60.16,60.07,60.16,23367.0,52.3833,52.4181,52.3397,52.4181,23367.0
2022-11-22 11:50:00,60.15,60.21,60.13,60.19,26752.0,52.4094,52.4617,52.392,52.4443,26752.0
2022-11-22 11:55:00,60.18,60.19,60.16,60.18,12532.0,52.4356,52.4443,52.4181,52.4356,12532.0
2022-11-22 12:00:00,60.17,60.17,59.97,60.0,25197.0,52.4269,52.4269,52.2526,52.2787,25197.0
2022-11-22 12:05:00,60.0,60.01,59.96,60.01,14360.0,52.2787,52.2874,52.2439,52.2874,14360.0
2022-11-22 12:10:00,60.01,60.08,60.01,60.02,9839.0,52.2874,52.3484,52.2874,52.2962,9839.0
2022-11-22 12:15:00,60.02,60.1,60.01,60.02,18700.0,52.2962,52.3659,52.2874,52.2962,18700.0
2022-11-22 12:20:00,60.01,60.03,59.97,59.98,20125.0,52.2874,52.3049,52.2526,52.2613,20125.0
2022-11-22 12:25:00,60.0,60.0,59.9,59.99,37033.0,52.2787,52.2787,52.1916,52.27,37033.0
2022-11-22 12:30:00,59.98,60.06,59.97,60.04,15830.0,52.2613,52.331,52.2526,52.3136,15830.0
2022-11-22 12:35:00,60.04,60.11,60.02,60.07,17357.0,52.3136,52.3746,52.2962,52.3397,17357.0
2022-11-22 12:40:00,60.07,60.13,60.07,60.13,8512.0,52.3397,52.392,52.3397,52.392,8512.0
2022-11-22 12:45:00,60.13,60.17,60.08,60.12,13046.0,52.392,52.4269,52.3484,52.3833,13046.0
2022-11-22 12:50:00,60.12,60.16,60.08,60.09,14082.0,52.3833,52.4181,52.3484,52.3572,14082.0
2022-11-22 12:55:00,60.07,60.1,60.02,60.08,10268.0,52.3397,52.3659,52.2962,52.3484,10268.0
2022-11-22 13:00:00,60.09,60.14,60.07,60.08,14514.0,52.3572,52.4007,52.3397,52.3484,14514.0
2022-11-22 13:05:00,60.09,60.1,59.98,60.04,52330.0,52.3572,52.3659,52.2613,52.3136,52330.0
2022-11-22 13:10:00,60.05,60.08,60.0,60.03,18253.0,52.3223,52.3484,52.2787,52.3049,18253.0
2022-11-22 13:15:00,60.04,60.09,60.02,60.04,15375.0,52.3136,52.3572,52.2962,52.3136,15375.0
2022-11-22 13:20:00,60.05,60.06,60.01,60.05,15283.0,52.3223,52.331,52.2874,52.3223,15283.0
2022-11-22 13:25:00,60.07,60.11,60.04,60.1,9931.0,52.3397,52.3746,52.3136,52.3659,9931.0
2022-11-22 13:30:00,60.1,60.13,60.06,60.09,23555.0,52.3659,52.392,52.331,52.3572,23555.0
2022-11-22 13:35:00,60.08,60.15,60.06,60.1,20630.0,52.3484,52.4094,52.331,52.3659,20630.0
2022-11-22 13:40:00,60.11,60.2,60.1,60.2,18007.0,52.3746,52.453,52.3659,52.453,18007.0
2022-11-22 13:45:00,60.2,60.2,60.13,60.14,18834.0,52.453,52.453,52.392,52.4007,18834.0
2022-11-22 13:50:00,60.14,60.15,60.08,60.13,35253.0,52.4007,52.4094,52.3484,52.392,35253.0
2022-11-22 13:55:00,60.13,60.15,60.09,60.12,10456.0,52.392,52.4094,52.3572,52.3833,10456.0
2022-11-22 14:00:00,60.13,60.14,60.06,60.09,20344.0,52.392,52.4007,52.331,52.3572,20344.0
2022-11-22 14:05:00,60.1,60.12,59.98,60.01,15181.0,52.3659,52.3833,52.2613,52.2874,15181.0
2022-11-22 14:10:00,60.01,60.06,60.01,60.03,12497.0,52.2874,52.331,52.2874,52.3049,12497.0
2022-11-22 14:15:00,60.04,60.05,59.96,60.03,20150.0,52.3136,52.3223,52.2439,52.3049,20150.0
2022-11-22 14:20:00,60.02,60.05,59.99,60.03,14208.0,52.2962,52.3223,52.27,52.3049,14208.0
2022-11-22 14:25:00,60.03,60.07,60.03,60.05,13945.0,52.3049,52.3397,52.3049,52.3223,13945.0
2022-11-22 14:30:00,60.05,60.07,60.03,60.04,17159.0,52.3223,52.3397,52.3049,52.3136,17159.0
2022-11-22 14:35:00,60.05,60.15,60.03,60.15,16839.0,52.3223,52.4094,52.3049,52.4094,16839.0
2022-11-22 14:40:00,60.15,60.22,60.13,60.14,27076.0,52.4094,52.4704,52.392,52.4007,27076.0
2022-11-22 14:45:00,60.14,60.2,60.08,60.14,19865.0,52.4007,52.453,52.3484,52.4007,19865.0
2022-11-22 14:50:00,60.15,60.25,60.12,60.25,34021.0,52.4094,52.4966,52.3833,52.4966,34021.0
2022-11-22 14:55:00,60.24,60.26,60.19,60.25,20165.0,52.4878,52.5053,52.4443,52.4966,20165.0
2022-11-22 15:00:00,60.24,60.32,60.2,60.3,30929.0,52.4878,52.5576,52.453,52.5401,30929.0
2022-11-22 15:05:00,60.31,60.31,60.21,60.25,41559.0,52.5488,52.5488,52.4617,52.4966,41559.0
2022-11-22 15:10:00,60.25,60.29,60.24,60.27,22967.0,52.4966,52.5314,52.4878,52.514,22967.0
2022-11-22 15:15:00,60.28,60.34,60.25,60.27,24653.0,52.5227,52.575,52.4966,52.514,24653.0
2022-11-22 15:20:00,60.26,60.29,60.15,60.2,41583.0,52.5053,52.5314,52.4094,52.453,41583.0
2022-11-22 15:25:00,60.21,60.28,60.21,60.23,27832.0,52.4617,52.5227,52.4617,52.4791,27832.0
2022-11-22 15:30:00,60.23,60.28,60.21,60.24,38204.0,52.4791,52.5227,52.4617,52.4878,38204.0
2022-11-22 15:35:00,60.23,60.28,60.21,60.22,51248.0,52.4791,52.5227,52.4617,52.4704,51248.0
2022-11-22 15:40:00,60.22,60.29,60.21,60.27,38604.0,52.4704,52.5314,52.4617,52.514,38604.0
2022-11-22 15:45:00,60.27,60.42,60.27,60.35,71706.0,52.514,52.6447,52.514,52.5837,71706.0
2022-11-22 15:50:00,60.36,60.42,60.27,60.28,96508.0,52.5924,52.6447,52.514,52.5227,96508.0
2022-11-22 15:55:00,60.27,60.33,60.25,60.27,195594.0,52.514,52.5663,52.4966,52.514,195594.0
2022-11-23 09:30:00,60.07,60.28,60.07,60.23,72236.0,52.3397,52.5227,52.3397,52.4791,72236.0
2022-11-23 09:35:00,60.18,60.3,60.03,60.08,17891.0,52.4356,52.5401,52.3049,52.3484,17891.0
2022-11-23 09:40:00,60.09,60.31,60.08,60.27,18781.0,52.3572,52.5488,52.3484,52.514,18781.0
2022-11-23 09:45:00,60.35,60.49,60.31,60.4,25601.0,52.5837,52.7057,52.5488,52.6273,25601.0
2022-11-23 09:50:00,60.4,60.49,60.39,60.43,15630.0,52.6273,52.7057,52.6185,52.6534,15630.0
2022-11-23 09:55:00,60.45,60.63,60.44,60.49,11704.0,52.6708,52.8277,52.6621,52.7057,11704.0
2022-11-23 10:00:00,60.53,60.55,60.4,60.55,20039.0,52.7405,52.758,52.6273,52.758,20039.0
2022-11-23 10:05:00,60.55,60.73,60.55,60.73,17100.0,52.758,52.9148,52.758,52.9148,17100.0
2022-11-23 10:10:00,60.73,60.85,60.7,60.83,33768.0,52.9148,53.0193,52.8887,53.0019,33768.0
2022-11-23 10:15:00,60.83,60.85,60.73,60.73,15055.0,53.0019,53.0193,52.9148,52.9148,15055.0
2022-11-23 10:20:00,60.73,60.87,60.7,60.86,21116.0,52.9148,53.0368,52.8887,53.0281,21116.0
2022-11-23 10:25:00,60.86,60.94,60.83,60.91,15480.0,53.0281,53.0978,53.0019,53.0716,15480.0
2022-11-23 10:30:00,60.91,60.93,60.83,60.89,15271.0,53.0716,53.0891,53.0019,53.0542,15271.0
2022-11-23 10:35:00,60.9,60.94,60.84,60.87,69817.0,53.0629,53.0978,53.0106,53.0368,69817.0
2022-11-23 10:40:00,60.9,61.06,60.9,61.0,34228.0,53.0629,53.2023,53.0629,53.15,34228.0
2022-11-23 10:45:00,61.0,61.14,60.98,61.07,42556.0,53.15,53.272,53.1326,53.211,42556.0
2022-11-23 10:50:00,61.07,61.07,60.98,60.98,25939.0,53.211,53.211,53.1326,53.1326,25939.0
2022-11-23 10:55:00,60.98,60.99,60.85,60.88,28830.0,53.1326,53.1413,53.0193,53.0455,28830.0
2022-11-23 11:00:00,60.88,60.95,60.83,60.94,38408.0,53.0455,53.1065,53.0019,53.0978,38408.0
2022-11-23 11:05:00,60.94,60.95,60.85,60.9,18302.0,53.0978,53.1065,53.0193,53.0629,18302.0
2022-11-23 11:10:00,60.91,61.0,60.9,60.98,14691.0,53.0716,53.15,53.0629,53.1326,14691.0
2022-11-23 11:15:00,60.99,61.01,60.88,60.92,25239.0,53.1413,53.1588,53.0455,53.0803,25239.0
2022-11-23 11:20:00,60.91,60.94,60.75,60.76,15601.0,53.0716,53.0978,52.9322,52.9409,15601.0
2022-11-23 11:25:00,60.76,60.81,60.75,60.81,29347.0,52.9409,52.9845,52.9322,52.9845,29347.0
2022-11-23 11:30:00,60.81,60.93,60.81,60.88,24112.0,52.9845,53.0891,52.9845,53.0455,24112.0
2022-11-23 11:35:00,60.88,60.89,60.83,60.84,14081.0,53.0455,53.0542,53.0019,53.0106,14081.0
2022-11-23 11:40:00,60.86,60.88,60.84,60.86,8400.0,53.0281,53.0455,53.0106,53.0281,8400.0
2022-11-23 11:45:00,60.87,60.91,60.8,60.82,21077.0,53.0368,53.0716,52.9758,52.9932,21077.0
2022-11-23 11:50:00,60.81,60.82,60.75,60.75,17282.0,52.9845,52.9932,52.9322,52.9322,17282.0
2022-11-23 11:55:00,60.72,60.72,60.61,60.66,24610.0,52.9061,52.9061,52.8102,52.8538,24610.0
2022-11-23 12:00:00,60.68,60.68,60.62,60.66,15549.0,52.8712,52.8712,52.8189,52.8538,15549.0
2022-11-23 12:05:00,60.66,60.66,60.61,60.66,9667.0,52.8538,52.8538,52.8102,52.8538,9667.0
2022-11-23 12:10:00,60.66,60.69,60.61,60.63,8462.0,52.8538,52.8799,52.8102,52.8277,8462.0
2022-11-23 12:15:00,60.63,60.63,60.43,60.44,33048.0,52.8277,52.8277,52.6534,52.6621,33048.0
2022-11-23 12:20:00,60.45,60.5,60.42,60.45,22346.0,52.6708,52.7144,52.6447,52.6708,22346.0
2022-11-23 12:25:00,60.42,60.49,60.32,60.45,68546.0,52.6447,52.7057,52.5576,52.6708,68546.0
2022-11-23 12:30:00,60.44,60.55,60.42,60.55,58560.0,52.6621,52.758,52.6447,52.758,58560.0
2022-11-23 12:35:00,60.54,60.58,60.45,60.51,20602.0,52.7492,52.7841,52.6708,52.7231,20602.0
2022-11-23 12:40:00,60.51,60.52,60.42,60.45,12494.0,52.7231,52.7318,52.6447,52.6708,12494.0
2022-11-23 12:45:00,60.48,60.51,60.45,60.47,4879.0,52.697,52.7231,52.6708,52.6882,4879.0
2022-11-23 12:50:00,60.49,60.49,60.42,60.46,9971.0,52.7057,52.7057,52.6447,52.6795,9971.0
2022-11-23 12:55:00,60.45,60.48,60.37,60.43,9923.0,52.6708,52.697,52.6011,52.6534,9923.0
2022-11-23 13:00:00,60.41,60.48,60.37,60.45,7568.0,52.636,52.697,52.6011,52.6708,7568.0
2022-11-23 13:05:00,60.46,60.47,60.41,60.47,11875.0,52.6795,52.6882,52.636,52.6882,11875.0
2022-11-23 13:10:00,60.48,60.5,60.39,60.42,5981.0,52.697,52.7144,52.6185,52.6447,5981.0
2022-11-23 13:15:00,60.41,60.44,60.37,60.42,15806.0,52.636,52.6621,52.6011,52.6447,15806.0
2022-11-23 13:20:00,60.41,60.48,60.41,60.47,9616.0,52.636,52.697,52.636,52.6882,9616.0
2022-11-23 13:25:00,60.48,60.5,60.4,60.46,17321.0,52.697,52.7144,52.6273,52.6795,17321.0
2022-11-23 13:30:00,60.48,60.54,60.44,60.48,30362.0,52.697,52.7492,52.6621,52.697,30362.0
2022-11-23 13:35:00,60.48,60.53,60.46,60.5,15485.0,52.697,52.7405,52.6795,52.7144,15485.0
2022-11-23 13:40:00,60.5,60.56,60.46,60.49,25621.0,52.7144,52.7667,52.6795,52.7057,25621.0
2022-11-23 13:45:00,60.49,60.58,60.48,60.57,19428.0,52.7057,52.7841,52.697,52.7754,19428.0
2022-11-23 13:50:00,60.58,60.61,60.5,60.55,30964.0,52.7841,52.8102,52.7144,52.758,30964.0
2022-11-23 13:55:00,60.55,60.61,60.53,60.6,15323.0,52.758,52.8102,52.7405,52.8015,15323.0
2022-11-23 14:00:00,60.62,60.79,60.51,60.77,45460.0,52.8189,52.9671,52.7231,52.9496,45460.0
2022-11-23 14:05:00,60.8,60.8,60.67,60.74,30225.0,52.9758,52.9758,52.8625,52.9235,30225.0
2022-11-23 14:10:00,60.75,60.76,60.67,60.76,8058.0,52.9322,52.9409,52.8625,52.9409,8058.0
2022-11-23 14:15:00,60.76,60.8,60.64,60.65,18859.0,52.9409,52.9758,52.8364,52.8451,18859.0
2022-11-23 14:20:00,60.66,60.78,60.65,60.76,29066.0,52.8538,52.9584,52.8451,52.9409,29066.0
2022-11-23 14:25:00,60.77,60.83,60.77,60.77,30506.0,52.9496,53.0019,52.9496,52.9496,30506.0
2022-11-23 14:30:00,60.77,60.82,60.68,60.75,26412.0,52.9496,52.9932,52.8712,52.9322,26412.0
2022-11-23 14:35:00,60.74,60.75,60.65,60.68,12140.0,52.9235,52.9322,52.8451,52.8712,12140.0
2022-11-23 14:40:00,60.67,60.75,60.66,60.75,14025.0,52.8625,52.9322,52.8538,52.9322,14025.0
2022-11-23 14:45:00,60.74,60.81,60.73,60.8,17533.0,52.9235,52.9845,52.9148,52.9758,17533.0
2022-11-23 14:50:00,60.81,60.82,60.74,60.75,22992.0,52.9845,52.9932,52.9235,52.9322,22992.0
2022-11-23 14:55:00,60.7,60.77,60.65,60.69,32834.0,52.8887,52.9496,52.8451,52.8799,32834.0
2022-11-23 15:00:00,60.67,60.78,60.66,60.78,25155.0,52.8625,52.9584,52.8538,52.9584,25155.0
2022-11-23 15:05:00,60.78,60.79,60.72,60.78,21233.0,52.9584,52.9671,52.9061,52.9584,21233.0
2022-11-23 15:10:00,60.77,60.85,60.76,60.84,27261.0,52.9496,53.0193,52.9409,53.0106,27261.0
2022-11-23 15:15:00,60.83,60.91,60.83,60.9,36711.0,53.0019,53.0716,53.0019,53.0629,36711.0
2022-11-23 15:20:00,60.9,60.92,60.8,60.91,30080.0,53.0629,53.0803,52.9758,53.0716,30080.0
2022-11-23 15:25:00,60.91,60.95,60.89,60.91,20500.0,53.0716,53.1065,53.0542,53.0716,20500.0
2022-11-23 15:30:00,60.93,60.95,60.91,60.94,26260.0,53.0891,53.1065,53.0716,53.0978,26260.0
2022-11-23 15:35:00,60.94,61.02,60.94,61.02,42582.0,53.0978,53.1675,53.0978,53.1675,42582.0
2022-11-23 15:40:00,61.02,61.04,60.97,61.0,56493.0,53.1675,53.1849,53.1239,53.15,56493.0
2022-11-23 15:45:00,61.0,61.07,60.99,61.05,44586.0,53.15,53.211,53.1413,53.1936,44586.0
2022-11-23 15:50:00,61.03,61.09,61.01,61.09,97001.0,53.1762,53.2285,53.1588,53.2285,97001.0
2022-11-23 15:55:00,61.09,61.12,61.04,61.08,218554.0,53.2285,53.2546,53.1849,53.2197,218554.0
2022-11-25 09:30:00,61.39,61.97,61.25,61.97,92255.0,53.4899,53.9952,53.3679,53.9952,92255.0
2022-11-25 09:35:00,61.96,61.97,61.56,61.58,64779.0,53.9865,53.9952,53.638,53.6554,64779.0
2022-11-25 09:40:00,61.64,61.79,61.55,61.63,41616.0,53.7077,53.8384,53.6293,53.699,41616.0
2022-11-25 09:45:00,61.64,61.83,61.64,61.76,21728.0,53.7077,53.8732,53.7077,53.8122,21728.0
2022-11-25 09:50:00,61.77,61.77,61.65,61.73,19490.0,53.821,53.821,53.7164,53.7861,19490.0
2022-11-25 09:55:00,61.71,61.85,61.71,61.82,32202.0,53.7687,53.8907,53.7687,53.8645,32202.0
2022-11-25 10:00:00,61.81,61.83,61.64,61.76,22726.0,53.8558,53.8732,53.7077,53.8122,22726.0
2022-11-25 10:05:00,61.77,61.91,61.74,61.9,30938.0,53.821,53.9429,53.7948,53.9342,30938.0
2022-11-25 10:10:00,61.9,61.93,61.82,61.86,35330.0,53.9342,53.9604,53.8645,53.8994,35330.0
2022-11-25 10:15:00,61.85,61.9,61.8,61.8,37550.0,53.8907,53.9342,53.8471,53.8471,37550.0
2022-11-25 10:20:00,61.77,61.86,61.7,61.8,33170.0,53.821,53.8994,53.76,53.8471,33170.0
2022-11-25 10:25:00,61.8,61.87,61.79,61.81,19893.0,53.8471,53.9081,53.8384,53.8558,19893.0
2022-11-25 10:30:00,61.79,61.79,61.59,61.59,63645.0,53.8384,53.8384,53.6641,53.6641,63645.0
2022-11-25 10:35:00,61.61,61.69,61.6,61.69,23898.0,53.6815,53.7512,53.6728,53.7512,23898.0
2022-11-25 10:40:00,61.67,61.69,61.57,61.59,21194.0,53.7338,53.7512,53.6467,53.6641,21194.0
2022-11-25 10:45:00,61.59,61.62,61.53,61.6,24643.0,53.6641,53.6903,53.6118,53.6728,24643.0
2022-11-25 10:50:00,61.59,61.61,61.47,61.5,14730.0,53.6641,53.6815,53.5596,53.5857,14730.0
2022-11-25 10:55:00,61.51,61.66,61.48,61.62,29947.0,53.5944,53.7251,53.5683,53.6903,29947.0
2022-11-25 11:00:00,61.63,61.63,61.54,61.56,14309.0,53.699,53.699,53.6206,53.638,14309.0
2022-11-25 11:05:00,61.56,61.64,61.54,61.64,14315.0,53.638,53.7077,53.6206,53.7077,14315.0
2022-11-25 11:10:00,61.64,61.66,61.54,61.55,16402.0,53.7077,53.7251,53.6206,53.6293,16402.0
2022-11-25 11:15:00,61.54,61.57,61.39,61.45,20127.0,53.6206,53.6467,53.4899,53.5421,20127.0
2022-11-25 11:20:00,61.44,61.45,61.35,61.42,14489.0,53.5334,53.5421,53.455,53.516,14489.0
2022-11-25 11:25:00,61.44,61.49,61.36,61.42,15628.0,53.5334,53.577,53.4637,53.516,15628.0
2022-11-25 11:30:00,61.42,61.47,61.33,61.45,15081.0,53.516,53.5596,53.4376,53.5421,15081.0
2022-11-25 11:35:00,61.44,61.49,61.42,61.45,14266.0,53.5334,53.577,53.516,53.5421,14266.0
2022-11-25 11:40:00,61.44,61.5,61.43,61.47,16559.0,53.5334,53.5857,53.5247,53.5596,16559.0
2022-11-25 11:45:00,61.48,61.62,61.48,61.62,19706.0,53.5683,53.6903,53.5683,53.6903,19706.0
2022-11-25 11:50:00,61.62,61.63,61.49,61.52,15467.0,53.6903,53.699,53.577,53.6031,15467.0
2022-11-25 11:55:00,61.53,61.57,61.5,61.52,19218.0,53.6118,53.6467,53.5857,53.6031,19218.0
2022-11-25 12:00:00,61.53,61.62,61.51,61.61,34912.0,53.6118,53.6903,53.5944,53.6815,34912.0
2022-11-25 12:05:00,61.61,61.73,61.56,61.67,26961.0,53.6815,53.7861,53.638,53.7338,26961.0
2022-11-25 12:10:00,61.68,61.69,61.56,61.59,16655.0,53.7425,53.7512,53.638,53.6641,16655.0
2022-11-25 12:15:00,61.6,61.67,61.6,61.65,10947.0,53.6728,53.7338,53.6728,53.7164,10947.0
2022-11-25 12:20:00,61.66,61.71,61.63,61.65,18637.0,53.7251,53.7687,53.699,53.7164,18637.0
2022-11-25 12:25:00,61.66,61.71,61.61,61.69,10683.0,53.7251,53.7687,53.6815,53.7512,10683.0
2022-11-25 12:30:00,61.7,61.7,61.54,61.55,14227.0,53.76,53.76,53.6206,53.6293,14227.0
2022-11-25 12:35:00,61.54,61.65,61.52,61.6,26447.0,53.6206,53.7164,53.6031,53.6728,26447.0
2022-11-25 12:40:00,61.6,61.61,61.54,61.55,16132.0,53.6728,53.6815,53.6206,53.6293,16132.0
2022-11-25 12:45:00,61.55,61.55,61.35,61.37,29588.0,53.6293,53.6293,53.455,53.4724,29588.0
2022-11-25 12:50:00,61.37,61.46,61.37,61.41,43274.0,53.4724,53.5508,53.4724,53.5073,43274.0
2022-11-25 12:55:00,61.4,61.58,61.35,61.58,84597.0,53.4986,53.6554,53.455,53.6554,84597.0
2022-11-28 09:30:00,61.1,61.69,61.05,61.44,104918.0,53.2372,53.7512,53.1936,53.5334,104918.0
2022-11-28 09:35:00,61.35,61.54,61.2,61.22,42330.0,53.455,53.6206,53.3243,53.3417,42330.0
2022-11-28 09:40:00,61.22,61.26,60.82,60.9,58666.0,53.3417,53.3766,52.9932,53.0629,58666.0
2022-11-28 09:45:00,60.89,61.15,60.89,61.12,55699.0,53.0542,53.2807,53.0542,53.2546,55699.0
2022-11-28 09:50:00,61.12,61.21,61.09,61.16,26624.0,53.2546,53.333,53.2285,53.2895,26624.0
2022-11-28 09:55:00,61.15,61.19,61.09,61.15,35897.0,53.2807,53.3156,53.2285,53.2807,35897.0
2022-11-28 10:00:00,61.13,61.16,60.96,61.06,39277.0,53.2633,53.2895,53.1152,53.2023,39277.0
2022-11-28 10:05:00,61.06,61.14,61.0,61.04,27927.0,53.2023,53.272,53.15,53.1849,27927.0
2022-11-28 10:10:00,61.04,61.22,61.01,61.21,26385.0,53.1849,53.3417,53.1588,53.333,26385.0
2022-11-28 10:15:00,61.21,61.22,61.12,61.2,37619.0,53.333,53.3417,53.2546,53.3243,37619.0
2022-11-28 10:20:00,61.2,61.21,61.05,61.1,29009.0,53.3243,53.333,53.1936,53.2372,29009.0
2022-11-28 10:25:00,61.12,61.24,61.05,61.06,126557.0,53.2546,53.3592,53.1936,53.2023,126557.0
2022-11-28 10:30:00,61.07,61.14,61.05,61.09,19367.0,53.211,53.272,53.1936,53.2285,19367.0
2022-11-28 10:35:00,61.1,61.11,61.02,61.06,24872.0,53.2372,53.2459,53.1675,53.2023,24872.0
2022-11-28 10:40:00,61.06,61.15,61.04,61.14,30134.0,53.2023,53.2807,53.1849,53.272,30134.0
2022-11-28 10:45:00,61.15,61.15,61.02,61.12,61945.0,53.2807,53.2807,53.1675,53.2546,61945.0
2022-11-28 10:50:00,61.12,61.18,61.04,61.05,29599.0,53.2546,53.3069,53.1849,53.1936,29599.0
2022-11-28 10:55:00,61.06,61.17,61.03,61.12,30621.0,53.2023,53.2982,53.1762,53.2546,30621.0
2022-11-28 11:00:00,61.12,61.13,61.03,61.04,30011.0,53.2546,53.2633,53.1762,53.1849,30011.0
2022-11-28 11:05:00,61.03,61.15,61.01,61.12,32241.0,53.1762,53.2807,53.1588,53.2546,32241.0
2022-11-28 11:10:00,61.12,61.16,61.09,61.09,27323.0,53.2546,53.2895,53.2285,53.2285,27323.0
2022-11-28 11:15:00,61.08,61.1,60.92,60.94,35899.0,53.2197,53.2372,53.0803,53.0978,35899.0
2022-11-28 11:20:00,60.93,60.95,60.89,60.92,36069.0,53.0891,53.1065,53.0542,53.0803,36069.0
2022-11-28 11:25:00,60.92,60.99,60.9,60.97,44130.0,53.0803,53.1413,53.0629,53.1239,44130.0
2022-11-28 11:30:00,60.98,61.05,60.97,61.04,45457.0,53.1326,53.1936,53.1239,53.1849,45457.0
2022-11-28 11:35:00,61.04,61.1,60.95,61.05,33175.0,53.1849,53.2372,53.1065,53.1936,33175.0
2022-11-28 11:40:00,61.05,61.09,60.9,60.91,35026.0,53.1936,53.2285,53.0629,53.0716,35026.0
2022-11-28 11:45:00,60.91,61.11,60.91,61.06,61301.0,53.0716,53.2459,53.0716,53.2023,61301.0
2022-11-28 11:50:00,61.07,61.12,61.04,61.09,37242.0,53.211,53.2546,53.1849,53.2285,37242.0
2022-11-28 11:55:00,61.09,61.09,61.03,61.05,21138.0,53.2285,53.2285,53.1762,53.1936,21138.0
2022-11-28 12:00:00,61.05,61.06,60.86,60.94,34668.0,53.1936,53.2023,53.0281,53.0978,34668.0
2022-11-28 12:05:00,60.93,61.02,60.86,60.86,27417.0,53.0891,53.1675,53.0281,53.0281,27417.0
2022-11-28 12:10:00,60.88,60.88,60.77,60.85,40776.0,53.0455,53.0455,52.9496,53.0193,40776.0
2022-11-28 12:15:00,60.87,60.99,60.86,60.91,14407.0,53.0368,53.1413,53.0281,53.0716,14407.0
2022-11-28 12:20:00,60.9,60.96,60.85,60.89,40960.0,53.0629,53.1152,53.0193,53.0542,40960.0
2022-11-28 12:25:00,60.9,60.93,60.85,60.93,40479.0,53.0629,53.0891,53.0193,53.0891,40479.0
2022-11-28 12:30:00,60.94,60.96,60.92,60.92,12773.0,53.0978,53.1152,53.0803,53.0803,12773.0
2022-11-28 12:35:00,60.91,60.91,60.8,60.82,26844.0,53.0716,53.0716,52.9758,52.9932,26844.0
2022-11-28 12:40:00,60.82,60.86,60.77,60.77,29853.0,52.9932,53.0281,52.9496,52.9496,29853.0
2022-11-28 12:45:00,60.78,60.83,60.71,60.78,20960.0,52.9584,53.0019,52.8974,52.9584,20960.0
2022-11-28 12:50:00,60.79,60.8,60.68,60.69,22826.0,52.9671,52.9758,52.8712,52.8799,22826.0
2022-11-28 12:55:00,60.68,60.75,60.65,60.66,26199.0,52.8712,52.9322,52.8451,52.8538,26199.0
2022-11-28 13:00:00,60.66,60.69,60.64,60.67,21680.0,52.8538,52.8799,52.8364,52.8625,21680.0
2022-11-28 13:05:00,60.67,60.72,60.57,60.64,22824.0,52.8625,52.9061,52.7754,52.8364,22824.0
2022-11-28 13:10:00,60.64,60.82,60.63,60.81,54042.0,52.8364,52.9932,52.8277,52.9845,54042.0
2022-11-28 13:15:00,60.79,60.87,60.74,60.78,41428.0,52.9671,53.0368,52.9235,52.9584,41428.0
2022-11-28 13:20:00,60.78,60.95,60.77,60.95,52565.0,52.9584,53.1065,52.9496,53.1065,52565.0
2022-11-28 13:25:00,60.96,61.0,60.91,60.97,44002.0,53.1152,53.15,53.0716,53.1239,44002.0
2022-11-28 13:30:00,60.97,61.04,60.96,61.04,19385.0,53.1239,53.1849,53.1152,53.1849,19385.0
2022-11-28 13:35:00,61.03,61.06,60.94,60.96,19348.0,53.1762,53.2023,53.0978,53.1152,19348.0
2022-11-28 13:40:00,60.96,60.96,60.87,60.88,13746.0,53.1152,53.1152,53.0368,53.0455,13746.0
2022-11-28 13:45:00,60.88,60.92,60.81,60.86,32265.0,53.0455,53.0803,52.9845,53.0281,32265.0
2022-11-28 13:50:00,60.85,60.87,60.7,60.76,32142.0,53.0193,53.0368,52.8887,52.9409,32142.0
2022-11-28 13:55:00,60.75,60.81,60.63,60.63,25131.0,52.9322,52.9845,52.8277,52.8277,25131.0
2022-11-28 14:00:00,60.63,60.69,60.59,60.62,30698.0,52.8277,52.8799,52.7928,52.8189,30698.0
2022-11-28 14:05:00,60.61,60.67,60.57,60.59,18300.0,52.8102,52.8625,52.7754,52.7928,18300.0
2022-11-28 14:10:00,60.58,60.59,60.44,60.45,23239.0,52.7841,52.7928,52.6621,52.6708,23239.0
2022-11-28 14:15:00,60.45,60.64,60.44,60.61,18993.0,52.6708,52.8364,52.6621,52.8102,18993.0
2022-11-28 14:20:00,60.62,60.77,60.59,60.71,22253.0,52.8189,52.9496,52.7928,52.8974,22253.0
2022-11-28 14:25:00,60.71,60.73,60.6,60.6,19105.0,52.8974,52.9148,52.8015,52.8015,19105.0
2022-11-28 14:30:00,60.59,60.64,60.58,60.63,19220.0,52.7928,52.8364,52.7841,52.8277,19220.0
2022-11-28 14:35:00,60.64,60.71,60.64,60.69,16999.0,52.8364,52.8974,52.8364,52.8799,16999.0
2022-11-28 14:40:00,60.68,60.69,60.62,60.63,21371.0,52.8712,52.8799,52.8189,52.8277,21371.0
2022-11-28 14:45:00,60.62,60.67,60.53,60.53,40723.0,52.8189,52.8625,52.7405,52.7405,40723.0
2022-11-28 14:50:00,60.54,60.61,60.53,60.55,34355.0,52.7492,52.8102,52.7405,52.758,34355.0
2022-11-28 14:55:00,60.54,60.58,60.53,60.54,22059.0,52.7492,52.7841,52.7405,52.7492,22059.0
2022-11-28 15:00:00,60.54,60.66,60.52,60.66,22583.0,52.7492,52.8538,52.7318,52.8538,22583.0
2022-11-28 15:05:00,60.65,60.72,60.65,60.7,26901.0,52.8451,52.9061,52.8451,52.8887,26901.0
2022-11-28 15:10:00,60.71,60.75,60.64,60.67,44834.0,52.8974,52.9322,52.8364,52.8625,44834.0
2022-11-28 15:15:00,60.67,60.71,60.64,60.64,30029.0,52.8625,52.8974,52.8364,52.8364,30029.0
2022-11-28 15:20:00,60.65,60.65,60.55,60.62,24744.0,52.8451,52.8451,52.758,52.8189,24744.0
2022-11-28 15:25:00,60.63,60.65,60.6,60.64,22771.0,52.8277,52.8451,52.8015,52.8364,22771.0
2022-11-28 15:30:00,60.65,60.8,60.64,60.78,32712.0,52.8451,52.9758,52.8364,52.9584,32712.0
2022-11-28 15:35:00,60.78,60.8,60.65,60.68,64682.0,52.9584,52.9758,52.8451,52.8712,64682.0
2022-11-28 15:40:00,60.68,60.76,60.64,60.64,81007.0,52.8712,52.9409,52.8364,52.8364,81007.0
2022-11-28 15:45:00,60.64,60.66,60.49,60.53,146305.0,52.8364,52.8538,52.7057,52.7405,146305.0
2022-11-28 15:50:00,60.54,60.68,60.52,60.63,129127.0,52.7492,52.8712,52.7318,52.8277,129127.0
2022-11-28 15:55:00,60.64,60.81,60.61,60.65,387275.0,52.8364,52.9845,52.8102,52.8451,387275.0
2022-11-29 09:30:00,60.26,60.26,59.69,59.82,108262.0,52.5053,52.5053,52.0086,52.1219,108262.0
2022-11-29 09:35:00,59.8,59.85,59.69,59.77,44029.0,52.1045,52.148,52.0086,52.0783,44029.0
2022-11-29 09:40:00,59.8,60.03,59.8,59.93,30712.0,52.1045,52.3049,52.1045,52.2177,30712.0
2022-11-29 09:45:00,59.9,60.01,59.88,59.91,98753.0,52.1916,52.2874,52.1742,52.2003,98753.0
2022-11-29 09:50:00,59.91,60.01,59.87,60.0,32629.0,52.2003,52.2874,52.1655,52.2787,32629.0
2022-11-29 09:55:00,60.01,60.03,59.92,60.0,20325.0,52.2874,52.3049,52.209,52.2787,20325.0
2022-11-29 10:00:00,60.0,60.16,59.97,60.13,37122.0,52.2787,52.4181,52.2526,52.392,37122.0
2022-11-29 10:05:00,60.13,60.24,60.04,60.04,13201.0,52.392,52.4878,52.3136,52.3136,13201.0
2022-11-29 10:10:00,60.05,60.07,59.92,60.06,22138.0,52.3223,52.3397,52.209,52.331,22138.0
2022-11-29 10:15:00,60.07,60.12,59.99,60.0,30466.0,52.3397,52.3833,52.27,52.2787,30466.0
2022-11-29 10:20:00,59.98,60.08,59.94,59.96,24480.0,52.2613,52.3484,52.2265,52.2439,24480.0
2022-11-29 10:25:00,59.97,59.99,59.82,59.92,56379.0,52.2526,52.27,52.1219,52.209,56379.0
2022-11-29 10:30:00,59.93,59.98,59.82,59.83,48988.0,52.2177,52.2613,52.1219,52.1306,48988.0
2022-11-29 10:35:00,59.82,59.97,59.8,59.97,15907.0,52.1219,52.2526,52.1045,52.2526,15907.0
2022-11-29 10:40:00,59.98,59.99,59.83,59.86,13604.0,52.2613,52.27,52.1306,52.1567,13604.0
2022-11-29 10:45:00,59.86,59.94,59.83,59.83,13859.0,52.1567,52.2265,52.1306,52.1306,13859.0
2022-11-29 10:50:00,59.84,59.89,59.79,59.79,40944.0,52.1393,52.1829,52.0958,52.0958,40944.0
2022-11-29 10:55:00,59.8,59.84,59.76,59.81,34898.0,52.1045,52.1393,52.0696,52.1132,34898.0
2022-11-29 11:00:00,59.8,59.88,59.65,59.7,38855.0,52.1045,52.1742,51.9738,52.0173,38855.0
2022-11-29 11:05:00,59.71,59.83,59.67,59.67,25991.0,52.0261,52.1306,51.9912,51.9912,25991.0
2022-11-29 11:10:00,59.68,59.75,59.67,59.68,15790.0,51.9999,52.0609,51.9912,51.9999,15790.0
2022-11-29 11:15:00,59.69,59.69,59.44,59.47,72281.0,52.0086,52.0086,51.7908,51.8169,72281.0
2022-11-29 11:20:00,59.48,59.61,59.45,59.58,27090.0,51.8256,51.9389,51.7995,51.9128,27090.0
2022-11-29 11:25:00,59.6,59.66,59.57,59.62,16289.0,51.9302,51.9825,51.9041,51.9476,16289.0
2022-11-29 11:30:00,59.62,59.82,59.62,59.77,25926.0,51.9476,52.1219,51.9476,52.0783,25926.0
2022-11-29 11:35:00,59.77,59.82,59.72,59.73,23502.0,52.0783,52.1219,52.0348,52.0435,23502.0
2022-11-29 11:40:00,59.78,59.78,59.64,59.65,9629.0,52.087,52.087,51.9651,51.9738,9629.0
2022-11-29 11:45:00,59.66,59.73,59.63,59.7,20560.0,51.9825,52.0435,51.9563,52.0173,20560.0
2022-11-29 11:50:00,59.71,59.76,59.69,59.71,14567.0,52.0261,52.0696,52.0086,52.0261,14567.0
2022-11-29 11:55:00,59.72,59.73,59.65,59.73,16612.0,52.0348,52.0435,51.9738,52.0435,16612.0
2022-11-29 12:00:00,59.72,59.75,59.68,59.7,10750.0,52.0348,52.0609,51.9999,52.0173,10750.0
2022-11-29 12:05:00,59.69,59.71,59.65,59.66,17868.0,52.0086,52.0261,51.9738,51.9825,17868.0
2022-11-29 12:10:00,59.67,59.67,59.59,59.6,25250.0,51.9912,51.9912,51.9215,51.9302,25250.0
2022-11-29 12:15:00,59.62,59.64,59.58,59.62,19244.0,51.9476,51.9651,51.9128,51.9476,19244.0
2022-11-29 12:20:00,59.64,59.64,59.54,59.54,22544.0,51.9651,51.9651,51.8779,51.8779,22544.0
2022-11-29 12:25:00,59.52,59.57,59.46,59.47,57029.0,51.8605,51.9041,51.8082,51.8169,57029.0
2022-11-29 12:30:00,59.48,59.6,59.46,59.59,12101.0,51.8256,51.9302,51.8082,51.9215,12101.0
2022-11-29 12:35:00,59.58,59.75,59.58,59.7,17195.0,51.9128,52.0609,51.9128,52.0173,17195.0
2022-11-29 12:40:00,59.68,59.7,59.63,59.63,13101.0,51.9999,52.0173,51.9563,51.9563,13101.0
2022-11-29 12:45:00,59.64,59.74,59.61,59.74,25806.0,51.9651,52.0522,51.9389,52.0522,25806.0
2022-11-29 12:50:00,59.72,59.75,59.62,59.65,26643.0,52.0348,52.0609,51.9476,51.9738,26643.0
2022-11-29 12:55:00,59.65,59.71,59.58,59.59,17443.0,51.9738,52.0261,51.9128,51.9215,17443.0
2022-11-29 13:00:00,59.59,59.63,59.56,59.59,28492.0,51.9215,51.9563,51.8954,51.9215,28492.0
2022-11-29 13:05:00,59.61,59.67,59.54,59.57,27499.0,51.9389,51.9912,51.8779,51.9041,27499.0
2022-11-29 13:10:00,59.56,59.63,59.53,59.63,18701.0,51.8954,51.9563,51.8692,51.9563,18701.0
2022-11-29 13:15:00,59.63,59.64,59.54,59.55,14688.0,51.9563,51.9651,51.8779,51.8866,14688.0
2022-11-29 13:20:00,59.56,59.59,59.46,59.51,43326.0,51.8954,51.9215,51.8082,51.8518,43326.0
2022-11-29 13:25:00,59.5,59.59,59.5,59.55,31202.0,51.8431,51.9215,51.8431,51.8866,31202.0
2022-11-29 13:30:00,59.53,59.56,59.52,59.53,14846.0,51.8692,51.8954,51.8605,51.8692,14846.0
2022-11-29 13:35:00,59.54,59.63,59.51,59.59,22000.0,51.8779,51.9563,51.8518,51.9215,22000.0
2022-11-29 13:40:00,59.59,59.61,59.56,59.61,18438.0,51.9215,51.9389,51.8954,51.9389,18438.0
2022-11-29 13:45:00,59.6,59.6,59.55,59.58,13386.0,51.9302,51.9302,51.8866,51.9128,13386.0
2022-11-29 13:50:00,59.58,59.61,59.53,59.58,20765.0,51.9128,51.9389,51.8692,51.9128,20765.0
2022-11-29 13:55:00,59.59,59.64,59.57,59.61,24366.0,51.9215,51.9651,51.9041,51.9389,24366.0
2022-11-29 14:00:00,59.59,59.74,59.59,59.71,12728.0,51.9215,52.0522,51.9215,52.0261,12728.0
2022-11-29 14:05:00,59.69,59.72,59.64,59.7,29339.0,52.0086,52.0348,51.9651,52.0173,29339.0
2022-11-29 14:10:00,59.7,59.7,59.61,59.65,15981.0,52.0173,52.0173,51.9389,51.9738,15981.0
2022-11-29 14:15:00,59.65,59.7,59.62,59.69,15450.0,51.9738,52.0173,51.9476,52.0086,15450.0
2022-11-29 14:20:00,59.7,59.74,59.66,59.67,15177.0,52.0173,52.0522,51.9825,51.9912,15177.0
2022-11-29 14:25:00,59.67,59.68,59.58,59.61,12979.0,51.9912,51.9999,51.9128,51.9389,12979.0
2022-11-29 14:30:00,59.61,59.68,59.58,59.63,28277.0,51.9389,51.9999,51.9128,51.9563,28277.0
2022-11-29 14:35:00,59.63,59.67,59.56,59.61,21278.0,51.9563,51.9912,51.8954,51.9389,21278.0
2022-11-29 14:40:00,59.61,59.63,59.53,59.56,17359.0,51.9389,51.9563,51.8692,51.8954,17359.0
2022-11-29 14:45:00,59.57,59.57,59.51,59.53,12964.0,51.9041,51.9041,51.8518,51.8692,12964.0
2022-11-29 14:50:00,59.52,59.55,59.45,59.46,28260.0,51.8605,51.8866,51.7995,51.8082,28260.0
2022-11-29 14:55:00,59.46,59.56,59.45,59.51,23141.0,51.8082,51.8954,51.7995,51.8518,23141.0
2022-11-29 15:00:00,59.51,59.55,59.5,59.52,33576.0,51.8518,51.8866,51.8431,51.8605,33576.0
2022-11-29 15:05:00,59.51,59.6,59.47,59.58,23610.0,51.8518,51.9302,51.8169,51.9128,23610.0
2022-11-29 15:10:00,59.58,59.64,59.54,59.57,17638.0,51.9128,51.9651,51.8779,51.9041,17638.0
2022-11-29 15:15:00,59.57,59.58,59.47,59.53,32279.0,51.9041,51.9128,51.8169,51.8692,32279.0
2022-11-29 15:20:00,59.54,59.58,59.48,59.5,28856.0,51.8779,51.9128,51.8256,51.8431,28856.0
2022-11-29 15:25:00,59.49,59.53,59.46,59.49,22375.0,51.8344,51.8692,51.8082,51.8344,22375.0
2022-11-29 15:30:00,59.5,59.58,59.48,59.57,36402.0,51.8431,51.9128,51.8256,51.9041,36402.0
2022-11-29 15:35:00,59.59,59.61,59.52,59.55,39659.0,51.9215,51.9389,51.8605,51.8866,39659.0
2022-11-29 15:40:00,59.55,59.67,59.53,59.6,57559.0,51.8866,51.9912,51.8692,51.9302,57559.0
2022-11-29 15:45:00,59.6,59.7,59.55,59.67,56710.0,51.9302,52.0173,51.8866,51.9912,56710.0
2022-11-29 15:50:00,59.67,59.76,59.64,59.71,112296.0,51.9912,52.0696,51.9651,52.0261,112296.0
2022-11-29 15:55:00,59.7,59.83,59.69,59.76,237381.0,52.0173,52.1306,52.0086,52.0696,237381.0
2022-11-30 09:30:00,59.59,59.89,59.4,59.47,128272.0,51.9215,52.1829,51.7559,51.8169,128272.0
2022-11-30 09:35:00,59.51,59.51,59.32,59.39,29367.0,51.8518,51.8518,51.6862,51.7472,29367.0
2022-11-30 09:40:00,59.39,59.65,59.34,59.47,43434.0,51.7472,51.9738,51.7037,51.8169,43434.0
2022-11-30 09:45:00,59.49,59.54,59.38,59.4,36082.0,51.8344,51.8779,51.7385,51.7559,36082.0
2022-11-30 09:50:00,59.4,59.44,59.34,59.38,62149.0,51.7559,51.7908,51.7037,51.7385,62149.0
2022-11-30 09:55:00,59.37,59.53,59.32,59.52,39346.0,51.7298,51.8692,51.6862,51.8605,39346.0
2022-11-30 10:00:00,59.55,59.55,59.25,59.39,60441.0,51.8866,51.8866,51.6252,51.7472,60441.0
2022-11-30 10:05:00,59.39,59.47,59.35,59.44,25395.0,51.7472,51.8169,51.7124,51.7908,25395.0
2022-11-30 10:10:00,59.44,59.49,59.34,59.36,59695.0,51.7908,51.8344,51.7037,51.7211,59695.0
2022-11-30 10:15:00,59.36,59.38,59.29,59.38,45626.0,51.7211,51.7385,51.6601,51.7385,45626.0
2022-11-30 10:20:00,59.37,59.37,59.26,59.27,23697.0,51.7298,51.7298,51.634,51.6427,23697.0
2022-11-30 10:25:00,59.27,59.35,59.15,59.3,96869.0,51.6427,51.7124,51.5381,51.6688,96869.0
2022-11-30 10:30:00,59.31,59.47,59.3,59.39,44514.0,51.6775,51.8169,51.6688,51.7472,44514.0
2022-11-30 10:35:00,59.39,59.54,59.39,59.51,19562.0,51.7472,51.8779,51.7472,51.8518,19562.0
2022-11-30 10:40:00,59.52,59.57,59.46,59.57,37121.0,51.8605,51.9041,51.8082,51.9041,37121.0
2022-11-30 10:45:00,59.57,59.58,59.35,59.4,55149.0,51.9041,51.9128,51.7124,51.7559,55149.0
2022-11-30 10:50:00,59.41,59.49,59.35,59.43,57225.0,51.7647,51.8344,51.7124,51.7821,57225.0
2022-11-30 10:55:00,59.44,59.51,59.38,59.5,18067.0,51.7908,51.8518,51.7385,51.8431,18067.0
2022-11-30 11:00:00,59.51,59.51,59.41,59.44,30566.0,51.8518,51.8518,51.7647,51.7908,30566.0
2022-11-30 11:05:00,59.44,59.51,59.44,59.45,27925.0,51.7908,51.8518,51.7908,51.7995,27925.0
2022-11-30 11:10:00,59.45,59.53,59.44,59.49,25363.0,51.7995,51.8692,51.7908,51.8344,25363.0
2022-11-30 11:15:00,59.5,59.77,59.46,59.65,97912.0,51.8431,52.0783,51.8082,51.9738,97912.0
2022-11-30 11:20:00,59.67,59.7,59.51,59.66,90464.0,51.9912,52.0173,51.8518,51.9825,90464.0
2022-11-30 11:25:00,59.67,59.7,59.59,59.65,127903.0,51.9912,52.0173,51.9215,51.9738,127903.0
2022-11-30 11:30:00,59.66,59.71,59.6,59.68,31287.0,51.9825,52.0261,51.9302,51.9999,31287.0
2022-11-30 11:35:00,59.66,59.72,59.64,59.65,29125.0,51.9825,52.0348,51.9651,51.9738,29125.0
2022-11-30 11:40:00,59.65,59.68,59.61,59.66,15017.0,51.9738,51.9999,51.9389,51.9825,15017.0
2022-11-30 11:45:00,59.67,59.68,59.61,59.63,28409.0,51.9912,51.9999,51.9389,51.9563,28409.0
2022-11-30 11:50:00,59.63,59.73,59.59,59.73,20273.0,51.9563,52.0435,51.9215,52.0435,20273.0
2022-11-30 11:55:00,59.72,59.79,59.7,59.76,31856.0,52.0348,52.0958,52.0173,52.0696,31856.0
2022-11-30 12:00:00,59.76,59.82,59.71,59.82,25147.0,52.0696,52.1219,52.0261,52.1219,25147.0
2022-11-30 12:05:00,59.82,59.83,59.71,59.72,18522.0,52.1219,52.1306,52.0261,52.0348,18522.0
2022-11-30 12:10:00,59.71,59.73,59.66,59.67,21320.0,52.0261,52.0435,51.9825,51.9912,21320.0
2022-11-30 12:15:00,59.67,59.67,59.55,59.58,20858.0,51.9912,51.9912,51.8866,51.9128,20858.0
2022-11-30 12:20:00,59.57,59.65,59.55,59.63,32285.0,51.9041,51.9738,51.8866,51.9563,32285.0
2022-11-30 12:25:00,59.61,59.62,59.56,59.58,22821.0,51.9389,51.9476,51.8954,51.9128,22821.0
2022-11-30 12:30:00,59.58,59.68,59.57,59.6,61740.0,51.9128,51.9999,51.9041,51.9302,61740.0
2022-11-30 12:35:00,59.62,59.68,59.58,59.58,20662.0,51.9476,51.9999,51.9128,51.9128,20662.0
2022-11-30 12:40:00,59.58,59.68,59.57,59.67,30680.0,51.9128,51.9999,51.9041,51.9912,30680.0
2022-11-30 12:45:00,59.66,59.69,59.64,59.67,19740.0,51.9825,52.0086,51.9651,51.9912,19740.0
2022-11-30 12:50:00,59.67,59.67,59.6,59.61,24014.0,51.9912,51.9912,51.9302,51.9389,24014.0
2022-11-30 12:55:00,59.62,59.7,59.62,59.68,31739.0,51.9476,52.0173,51.9476,51.9999,31739.0
2022-11-30 13:00:00,59.67,59.76,59.66,59.73,60423.0,51.9912,52.0696,51.9825,52.0435,60423.0
2022-11-30 13:05:00,59.73,59.76,59.72,59.74,43310.0,52.0435,52.0696,52.0348,52.0522,43310.0
2022-11-30 13:10:00,59.73,59.81,59.7,59.71,45066.0,52.0435,52.1132,52.0173,52.0261,45066.0
2022-11-30 13:15:00,59.72,59.79,59.71,59.78,43175.0,52.0348,52.0958,52.0261,52.087,43175.0
2022-11-30 13:20:00,59.8,59.86,59.72,59.74,30020.0,52.1045,52.1567,52.0348,52.0522,30020.0
2022-11-30 13:25:00,59.74,59.81,59.72,59.81,25296.0,52.0522,52.1132,52.0348,52.1132,25296.0
2022-11-30 13:30:00,59.8,60.01,59.73,59.9,70914.0,52.1045,52.2874,52.0435,52.1916,70914.0
2022-11-30 13:35:00,59.88,60.08,59.88,59.99,148332.0,52.1742,52.3484,52.1742,52.27,148332.0
2022-11-30 13:40:00,60.01,60.11,59.96,59.96,35016.0,52.2874,52.3746,52.2439,52.2439,35016.0
2022-11-30 13:45:00,59.97,59.98,59.79,59.9,45094.0,52.2526,52.2613,52.0958,52.1916,45094.0
2022-11-30 13:50:00,59.92,60.03,59.91,60.02,59304.0,52.209,52.3049,52.2003,52.2962,59304.0
2022-11-30 13:55:00,60.02,60.11,60.0,60.06,57521.0,52.2962,52.3746,52.2787,52.331,57521.0
2022-11-30 14:00:00,60.05,60.21,60.05,60.21,53119.0,52.3223,52.4617,52.3223,52.4617,53119.0
2022-11-30 14:05:00,60.21,60.41,60.2,60.35,49809.0,52.4617,52.636,52.453,52.5837,49809.0
2022-11-30 14:10:00,60.35,60.35,60.26,60.3,39533.0,52.5837,52.5837,52.5053,52.5401,39533.0
2022-11-30 14:15:00,60.31,60.39,60.25,60.35,98356.0,52.5488,52.6185,52.4966,52.5837,98356.0
2022-11-30 14:20:00,60.36,60.43,60.3,60.4,44052.0,52.5924,52.6534,52.5401,52.6273,44052.0
2022-11-30 14:25:00,60.38,60.48,60.37,60.44,68982.0,52.6098,52.697,52.6011,52.6621,68982.0
2022-11-30 14:30:00,60.45,60.47,60.36,60.47,40228.0,52.6708,52.6882,52.5924,52.6882,40228.0
2022-11-30 14:35:00,60.44,60.52,60.44,60.5,48453.0,52.6621,52.7318,52.6621,52.7144,48453.0
2022-11-30 14:40:00,60.51,60.57,60.46,60.51,43255.0,52.7231,52.7754,52.6795,52.7231,43255.0
2022-11-30 14:45:00,60.5,60.55,60.49,60.55,44332.0,52.7144,52.758,52.7057,52.758,44332.0
2022-11-30 14:50:00,60.55,60.64,60.55,60.62,45399.0,52.758,52.8364,52.758,52.8189,45399.0
2022-11-30 14:55:00,60.63,60.69,60.55,60.62,47863.0,52.8277,52.8799,52.758,52.8189,47863.0
2022-11-30 15:00:00,60.61,60.78,60.61,60.78,49487.0,52.8102,52.9584,52.8102,52.9584,49487.0
2022-11-30 15:05:00,60.78,60.86,60.74,60.83,100564.0,52.9584,53.0281,52.9235,53.0019,100564.0
2022-11-30 15:10:00,60.84,60.92,60.78,60.81,81106.0,53.0106,53.0803,52.9584,52.9845,81106.0
2022-11-30 15:15:00,60.82,60.87,60.77,60.81,85934.0,52.9932,53.0368,52.9496,52.9845,85934.0
2022-11-30 15:20:00,60.83,60.91,60.77,60.87,90368.0,53.0019,53.0716,52.9496,53.0368,90368.0
2022-11-30 15:25:00,60.87,60.94,60.85,60.9,79813.0,53.0368,53.0978,53.0193,53.0629,79813.0
2022-11-30 15:30:00,60.89,61.11,60.88,61.11,101123.0,53.0542,53.2459,53.0455,53.2459,101123.0
2022-11-30 15:35:00,61.13,61.26,61.11,61.18,72688.0,53.2633,53.3766,53.2459,53.3069,72688.0
2022-11-30 15:40:00,61.18,61.19,61.07,61.08,75691.0,53.3069,53.3156,53.211,53.2197,75691.0
2022-11-30 15:45:00,61.08,61.1,60.92,60.97,157918.0,53.2197,53.2372,53.0803,53.1239,157918.0
2022-11-30 15:50:00,60.97,61.18,60.92,61.02,253165.0,53.1239,53.3069,53.0803,53.1675,253165.0
2022-11-30 15:55:00,61.03,61.12,60.89,61.11,495339.0,53.1762,53.2546,53.0542,53.2459,495339.0
2022-12-01 09:30:00,60.82,61.19,60.61,60.98,157303.0,53.5791,53.9051,53.3941,53.7201,157303.0
2022-12-01 09:35:00,60.98,61.02,60.63,60.87,74111.0,53.7201,53.7553,53.4118,53.6232,74111.0
2022-12-01 09:40:00,60.88,60.98,60.58,60.77,128969.0,53.632,53.7201,53.3677,53.5351,128969.0
2022-12-01 09:45:00,60.78,60.84,60.65,60.75,77847.0,53.5439,53.5968,53.4294,53.5175,77847.0
2022-12-01 09:50:00,60.74,60.82,60.67,60.7,67546.0,53.5087,53.5791,53.447,53.4734,67546.0
2022-12-01 09:55:00,60.7,60.74,60.47,60.5,83814.0,53.4734,53.5087,53.2708,53.2972,83814.0
2022-12-01 10:00:00,60.52,60.62,60.3,60.31,137556.0,53.3149,53.403,53.1211,53.1299,137556.0
2022-12-01 10:05:00,60.31,60.45,60.26,60.27,83813.0,53.1299,53.2532,53.0858,53.0946,83813.0
2022-12-01 10:10:00,60.26,60.35,60.11,60.27,65678.0,53.0858,53.1651,52.9537,53.0946,65678.0
2022-12-01 10:15:00,60.27,60.35,60.17,60.21,67221.0,53.0946,53.1651,53.0065,53.0418,67221.0
2022-12-01 10:20:00,60.2,60.32,60.16,60.26,205106.0,53.033,53.1387,52.9977,53.0858,205106.0
2022-12-01 10:25:00,60.28,60.32,59.98,59.99,107879.0,53.1034,53.1387,52.8391,52.848,107879.0
2022-12-01 10:30:00,59.99,60.12,59.97,60.02,65378.0,52.848,52.9625,52.8303,52.8744,65378.0
2022-12-01 10:35:00,60.03,60.15,59.95,60.0,44521.0,52.8832,52.9889,52.8127,52.8568,44521.0
2022-12-01 10:40:00,59.99,60.17,59.93,60.11,61168.0,52.848,53.0065,52.7951,52.9537,61168.0
2022-12-01 10:45:00,60.11,60.11,59.95,60.04,144933.0,52.9537,52.9537,52.8127,52.892,144933.0
2022-12-01 10:50:00,60.03,60.29,60.02,60.27,68725.0,52.8832,53.1122,52.8744,53.0946,68725.0
2022-12-01 10:55:00,60.27,60.56,60.26,60.56,52352.0,53.0946,53.3501,53.0858,53.3501,52352.0
2022-12-01 11:00:00,60.53,60.56,60.38,60.38,64688.0,53.3237,53.3501,53.1915,53.1915,64688.0
2022-12-01 11:05:00,60.39,60.43,60.32,60.38,48856.0,53.2003,53.2356,53.1387,53.1915,48856.0
2022-12-01 11:10:00,60.37,60.48,60.33,60.44,105631.0,53.1827,53.2796,53.1475,53.2444,105631.0
2022-12-01 11:15:00,60.44,60.45,60.31,60.4,62338.0,53.2444,53.2532,53.1299,53.2091,62338.0
2022-12-01 11:20:00,60.39,60.45,60.37,60.4,77628.0,53.2003,53.2532,53.1827,53.2091,77628.0
2022-12-01 11:25:00,60.4,60.47,60.37,60.45,68162.0,53.2091,53.2708,53.1827,53.2532,68162.0
2022-12-01 11:30:00,60.45,60.58,60.44,60.55,77270.0,53.2532,53.3677,53.2444,53.3413,77270.0
2022-12-01 11:35:00,60.55,60.68,60.53,60.59,62013.0,53.3413,53.4558,53.3237,53.3765,62013.0
2022-12-01 11:40:00,60.6,60.72,60.58,60.7,45694.0,53.3853,53.491,53.3677,53.4734,45694.0
2022-12-01 11:45:00,60.72,60.73,60.57,60.57,23788.0,53.491,53.4999,53.3589,53.3589,23788.0
2022-12-01 11:50:00,60.59,60.6,60.54,60.57,31635.0,53.3765,53.3853,53.3325,53.3589,31635.0
2022-12-01 11:55:00,60.58,60.6,60.44,60.47,18617.0,53.3677,53.3853,53.2444,53.2708,18617.0
2022-12-01 12:00:00,60.48,60.51,60.43,60.44,22922.0,53.2796,53.3061,53.2356,53.2444,22922.0
2022-12-01 12:05:00,60.44,60.47,60.36,60.39,18061.0,53.2444,53.2708,53.1739,53.2003,18061.0
2022-12-01 12:10:00,60.39,60.46,60.39,60.42,42566.0,53.2003,53.262,53.2003,53.2268,42566.0
2022-12-01 12:15:00,60.42,60.44,60.3,60.31,44509.0,53.2268,53.2444,53.1211,53.1299,44509.0
2022-12-01 12:20:00,60.31,60.43,60.28,60.42,39762.0,53.1299,53.2356,53.1034,53.2268,39762.0
2022-12-01 12:25:00,60.43,60.48,60.4,60.46,27308.0,53.2356,53.2796,53.2091,53.262,27308.0
2022-12-01 12:30:00,60.46,60.55,60.43,60.48,25180.0,53.262,53.3413,53.2356,53.2796,25180.0
2022-12-01 12:35:00,60.47,60.47,60.32,60.39,25124.0,53.2708,53.2708,53.1387,53.2003,25124.0
2022-12-01 12:40:00,60.39,60.41,60.33,60.38,20038.0,53.2003,53.218,53.1475,53.1915,20038.0
2022-12-01 12:45:00,60.38,60.46,60.33,60.33,30756.0,53.1915,53.262,53.1475,53.1475,30756.0
2022-12-01 12:50:00,60.33,60.41,60.33,60.38,19134.0,53.1475,53.218,53.1475,53.1915,19134.0
2022-12-01 12:55:00,60.38,60.47,60.37,60.45,39008.0,53.1915,53.2708,53.1827,53.2532,39008.0
2022-12-01 13:00:00,60.45,60.49,60.32,60.39,22916.0,53.2532,53.2884,53.1387,53.2003,22916.0
2022-12-01 13:05:00,60.4,60.5,60.36,60.39,44327.0,53.2091,53.2972,53.1739,53.2003,44327.0
2022-12-01 13:10:00,60.39,60.48,60.37,60.39,38797.0,53.2003,53.2796,53.1827,53.2003,38797.0
2022-12-01 13:15:00,60.39,60.42,60.35,60.36,33485.0,53.2003,53.2268,53.1651,53.1739,33485.0
2022-12-01 13:20:00,60.36,60.38,60.28,60.31,33186.0,53.1739,53.1915,53.1034,53.1299,33186.0
2022-12-01 13:25:00,60.32,60.34,60.19,60.28,36652.0,53.1387,53.1563,53.0241,53.1034,36652.0
2022-12-01 13:30:00,60.28,60.3,60.18,60.19,45424.0,53.1034,53.1211,53.0153,53.0241,45424.0
2022-12-01 13:35:00,60.2,60.32,60.19,60.3,48763.0,53.033,53.1387,53.0241,53.1211,48763.0
2022-12-01 13:40:00,60.3,60.39,60.28,60.35,96633.0,53.1211,53.2003,53.1034,53.1651,96633.0
2022-12-01 13:45:00,60.36,60.4,60.28,60.35,43079.0,53.1739,53.2091,53.1034,53.1651,43079.0
2022-12-01 13:50:00,60.36,60.37,60.23,60.26,25187.0,53.1739,53.1827,53.0594,53.0858,25187.0
2022-12-01 13:55:00,60.27,60.33,60.26,60.3,18488.0,53.0946,53.1475,53.0858,53.1211,18488.0
2022-12-01 14:00:00,60.3,60.3,60.18,60.19,49568.0,53.1211,53.1211,53.0153,53.0241,49568.0
2022-12-01 14:05:00,60.19,60.29,60.18,60.27,16141.0,53.0241,53.1122,53.0153,53.0946,16141.0
2022-12-01 14:10:00,60.28,60.3,60.23,60.27,19698.0,53.1034,53.1211,53.0594,53.0946,19698.0
2022-12-01 14:15:00,60.28,60.33,60.23,60.33,17168.0,53.1034,53.1475,53.0594,53.1475,17168.0
2022-12-01 14:20:00,60.33,60.36,60.28,60.35,22614.0,53.1475,53.1739,53.1034,53.1651,22614.0
2022-12-01 14:25:00,60.38,60.4,60.3,60.32,36106.0,53.1915,53.2091,53.1211,53.1387,36106.0
2022-12-01 14:30:00,60.32,60.4,60.29,60.39,32033.0,53.1387,53.2091,53.1122,53.2003,32033.0
2022-12-01 14:35:00,60.39,60.44,60.39,60.43,16042.0,53.2003,53.2444,53.2003,53.2356,16042.0
2022-12-01 14:40:00,60.43,60.47,60.41,60.44,23175.0,53.2356,53.2708,53.218,53.2444,23175.0
2022-12-01 14:45:00,60.44,60.6,60.44,60.59,19294.0,53.2444,53.3853,53.2444,53.3765,19294.0
2022-12-01 14:50:00,60.59,60.63,60.49,60.49,90990.0,53.3765,53.4118,53.2884,53.2884,90990.0
2022-12-01 14:55:00,60.49,60.56,60.47,60.52,39481.0,53.2884,53.3501,53.2708,53.3149,39481.0
2022-12-01 15:00:00,60.5,60.5,60.42,60.46,46786.0,53.2972,53.2972,53.2268,53.262,46786.0
2022-12-01 15:05:00,60.45,60.56,60.39,60.5,35083.0,53.2532,53.3501,53.2003,53.2972,35083.0
2022-12-01 15:10:00,60.48,60.52,60.47,60.48,23389.0,53.2796,53.3149,53.2708,53.2796,23389.0
2022-12-01 15:15:00,60.48,60.52,60.41,60.44,32546.0,53.2796,53.3149,53.218,53.2444,32546.0
2022-12-01 15:20:00,60.44,60.44,60.33,60.4,24262.0,53.2444,53.2444,53.1475,53.2091,24262.0
2022-12-01 15:25:00,60.4,60.44,60.36,60.41,80220.0,53.2091,53.2444,53.1739,53.218,80220.0
2022-12-01 15:30:00,60.41,60.52,60.4,60.43,88039.0,53.218,53.3149,53.2091,53.2356,88039.0
2022-12-01 15:35:00,60.43,60.52,60.42,60.46,46395.0,53.2356,53.3149,53.2268,53.262,46395.0
2022-12-01 15:40:00,60.47,60.53,60.43,60.53,52049.0,53.2708,53.3237,53.2356,53.3237,52049.0
2022-12-01 15:45:00,60.52,60.53,60.44,60.45,60426.0,53.3149,53.3237,53.2444,53.2532,60426.0
2022-12-01 15:50:00,60.45,60.5,60.41,60.42,111220.0,53.2532,53.2972,53.218,53.2268,111220.0
2022-12-01 15:55:00,60.42,60.42,60.31,60.39,215270.0,53.2268,53.2268,53.1299,53.2003,215270.0
2022-12-02 09:30:00,59.92,60.11,59.87,59.94,96019.0,52.7863,52.9537,52.7422,52.8039,96019.0
2022-12-02 09:35:00,59.94,60.13,59.91,60.11,35573.0,52.8039,52.9713,52.7775,52.9537,35573.0
2022-12-02 09:40:00,60.07,60.12,59.87,59.99,36030.0,52.9184,52.9625,52.7422,52.848,36030.0
2022-12-02 09:45:00,59.98,60.03,59.84,59.9,33374.0,52.8391,52.8832,52.7158,52.7687,33374.0
2022-12-02 09:50:00,59.9,60.05,59.84,59.96,31454.0,52.7687,52.9008,52.7158,52.8215,31454.0
2022-12-02 09:55:00,59.95,60.01,59.84,59.88,29855.0,52.8127,52.8656,52.7158,52.7511,29855.0
2022-12-02 10:00:00,59.87,59.95,59.8,59.85,28277.0,52.7422,52.8127,52.6806,52.7246,28277.0
2022-12-02 10:05:00,59.86,60.0,59.76,59.98,57047.0,52.7334,52.8568,52.6453,52.8391,57047.0
2022-12-02 10:10:00,59.97,60.09,59.93,60.09,56222.0,52.8303,52.9361,52.7951,52.9361,56222.0
2022-12-02 10:15:00,60.1,60.12,59.98,59.99,78995.0,52.9449,52.9625,52.8391,52.848,78995.0
2022-12-02 10:20:00,60.0,60.16,59.99,60.02,37081.0,52.8568,52.9977,52.848,52.8744,37081.0
2022-12-02 10:25:00,60.01,60.08,59.96,60.01,26645.0,52.8656,52.9272,52.8215,52.8656,26645.0
2022-12-02 10:30:00,60.01,60.07,59.96,60.07,76625.0,52.8656,52.9184,52.8215,52.9184,76625.0
2022-12-02 10:35:00,60.07,60.07,60.0,60.03,26795.0,52.9184,52.9184,52.8568,52.8832,26795.0
2022-12-02 10:40:00,60.03,60.08,59.96,60.04,47128.0,52.8832,52.9272,52.8215,52.892,47128.0
2022-12-02 10:45:00,60.06,60.19,60.05,60.18,26895.0,52.9096,53.0241,52.9008,53.0153,26895.0
2022-12-02 10:50:00,60.19,60.38,60.19,60.32,21270.0,53.0241,53.1915,53.0241,53.1387,21270.0
2022-12-02 10:55:00,60.32,60.45,60.31,60.42,32018.0,53.1387,53.2532,53.1299,53.2268,32018.0
2022-12-02 11:00:00,60.43,60.47,60.32,60.35,32635.0,53.2356,53.2708,53.1387,53.1651,32635.0
2022-12-02 11:05:00,60.34,60.37,60.27,60.34,42394.0,53.1563,53.1827,53.0946,53.1563,42394.0
2022-12-02 11:10:00,60.35,60.35,60.25,60.26,28742.0,53.1651,53.1651,53.077,53.0858,28742.0
2022-12-02 11:15:00,60.27,60.27,60.09,60.09,45127.0,53.0946,53.0946,52.9361,52.9361,45127.0
2022-12-02 11:20:00,60.09,60.19,60.09,60.14,22606.0,52.9361,53.0241,52.9361,52.9801,22606.0
2022-12-02 11:25:00,60.13,60.19,60.07,60.18,33648.0,52.9713,53.0241,52.9184,53.0153,33648.0
2022-12-02 11:30:00,60.19,60.35,60.18,60.29,32920.0,53.0241,53.1651,53.0153,53.1122,32920.0
2022-12-02 11:35:00,60.3,60.37,60.28,60.33,22673.0,53.1211,53.1827,53.1034,53.1475,22673.0
2022-12-02 11:40:00,60.35,60.42,60.34,60.42,21276.0,53.1651,53.2268,53.1563,53.2268,21276.0
2022-12-02 11:45:00,60.4,60.51,60.4,60.43,34242.0,53.2091,53.3061,53.2091,53.2356,34242.0
2022-12-02 11:50:00,60.44,60.47,60.35,60.4,48715.0,53.2444,53.2708,53.1651,53.2091,48715.0
2022-12-02 11:55:00,60.4,60.45,60.32,60.34,21383.0,53.2091,53.2532,53.1387,53.1563,21383.0
2022-12-02 12:00:00,60.34,60.35,60.29,60.31,18591.0,53.1563,53.1651,53.1122,53.1299,18591.0
2022-12-02 12:05:00,60.31,60.39,60.26,60.35,23570.0,53.1299,53.2003,53.0858,53.1651,23570.0
2022-12-02 12:10:00,60.34,60.42,60.33,60.41,22726.0,53.1563,53.2268,53.1475,53.218,22726.0
2022-12-02 12:15:00,60.41,60.44,60.36,60.4,14393.0,53.218,53.2444,53.1739,53.2091,14393.0
2022-12-02 12:20:00,60.41,60.46,60.4,60.44,12245.0,53.218,53.262,53.2091,53.2444,12245.0
2022-12-02 12:25:00,60.44,60.48,60.41,60.42,32691.0,53.2444,53.2796,53.218,53.2268,32691.0
2022-12-02 12:30:00,60.43,60.47,60.38,60.38,18790.0,53.2356,53.2708,53.1915,53.1915,18790.0
2022-12-02 12:35:00,60.38,60.41,60.31,60.31,10847.0,53.1915,53.218,53.1299,53.1299,10847.0
2022-12-02 12:40:00,60.33,60.37,60.27,60.29,18788.0,53.1475,53.1827,53.0946,53.1122,18788.0
2022-12-02 12:45:00,60.28,60.29,60.21,60.24,33146.0,53.1034,53.1122,53.0418,53.0682,33146.0
2022-12-02 12:50:00,60.24,60.31,60.24,60.3,10533.0,53.0682,53.1299,53.0682,53.1211,10533.0
2022-12-02 12:55:00,60.3,60.37,60.26,60.29,27262.0,53.1211,53.1827,53.0858,53.1122,27262.0
2022-12-02 13:00:00,60.29,60.36,60.28,60.33,7296.0,53.1122,53.1739,53.1034,53.1475,7296.0
2022-12-02 13:05:00,60.34,60.4,60.32,60.33,12391.0,53.1563,53.2091,53.1387,53.1475,12391.0
2022-12-02 13:10:00,60.33,60.37,60.31,60.36,17184.0,53.1475,53.1827,53.1299,53.1739,17184.0
2022-12-02 13:15:00,60.36,60.41,60.36,60.41,15780.0,53.1739,53.218,53.1739,53.218,15780.0
2022-12-02 13:20:00,60.4,60.41,60.35,60.38,29951.0,53.2091,53.218,53.1651,53.1915,29951.0
2022-12-02 13:25:00,60.38,60.45,60.33,60.45,39260.0,53.1915,53.2532,53.1475,53.2532,39260.0
2022-12-02 13:30:00,60.45,60.5,60.43,60.48,37072.0,53.2532,53.2972,53.2356,53.2796,37072.0
2022-12-02 13:35:00,60.47,60.49,60.44,60.45,15450.0,53.2708,53.2884,53.2444,53.2532,15450.0
2022-12-02 13:40:00,60.44,60.54,60.44,60.53,29498.0,53.2444,53.3325,53.2444,53.3237,29498.0
2022-12-02 13:45:00,60.53,60.58,60.52,60.55,31637.0,53.3237,53.3677,53.3149,53.3413,31637.0
2022-12-02 13:50:00,60.55,60.56,60.48,60.5,28952.0,53.3413,53.3501,53.2796,53.2972,28952.0
2022-12-02 13:55:00,60.5,60.62,60.49,60.62,30405.0,53.2972,53.403,53.2884,53.403,30405.0
2022-12-02 14:00:00,60.61,60.61,60.55,60.59,13448.0,53.3941,53.3941,53.3413,53.3765,13448.0
2022-12-02 14:05:00,60.59,60.59,60.48,60.51,24764.0,53.3765,53.3765,53.2796,53.3061,24764.0
2022-12-02 14:10:00,60.5,60.51,60.44,60.49,14104.0,53.2972,53.3061,53.2444,53.2884,14104.0
2022-12-02 14:15:00,60.49,60.61,60.49,60.59,22299.0,53.2884,53.3941,53.2884,53.3765,22299.0
2022-12-02 14:20:00,60.61,60.63,60.57,60.62,18911.0,53.3941,53.4118,53.3589,53.403,18911.0
2022-12-02 14:25:00,60.63,60.65,60.61,60.62,14506.0,53.4118,53.4294,53.3941,53.403,14506.0
2022-12-02 14:30:00,60.61,60.63,60.53,60.53,25021.0,53.3941,53.4118,53.3237,53.3237,25021.0
2022-12-02 14:35:00,60.52,60.59,60.5,60.57,105139.0,53.3149,53.3765,53.2972,53.3589,105139.0
2022-12-02 14:40:00,60.57,60.58,60.49,60.51,44998.0,53.3589,53.3677,53.2884,53.3061,44998.0
2022-12-02 14:45:00,60.52,60.56,60.5,60.54,20281.0,53.3149,53.3501,53.2972,53.3325,20281.0
2022-12-02 14:50:00,60.54,60.57,60.51,60.57,37555.0,53.3325,53.3589,53.3061,53.3589,37555.0
2022-12-02 14:55:00,60.56,60.66,60.56,60.64,25104.0,53.3501,53.4382,53.3501,53.4206,25104.0
2022-12-02 15:00:00,60.65,60.74,60.63,60.72,30303.0,53.4294,53.5087,53.4118,53.491,30303.0
2022-12-02 15:05:00,60.71,60.71,60.6,60.65,75093.0,53.4822,53.4822,53.3853,53.4294,75093.0
2022-12-02 15:10:00,60.66,60.66,60.57,60.65,51487.0,53.4382,53.4382,53.3589,53.4294,51487.0
2022-12-02 15:15:00,60.66,60.68,60.61,60.67,33968.0,53.4382,53.4558,53.3941,53.447,33968.0
2022-12-02 15:20:00,60.67,60.67,60.57,60.58,99620.0,53.447,53.447,53.3589,53.3677,99620.0
2022-12-02 15:25:00,60.58,60.6,60.41,60.42,51851.0,53.3677,53.3853,53.218,53.2268,51851.0
2022-12-02 15:30:00,60.42,60.48,60.39,60.48,35265.0,53.2268,53.2796,53.2003,53.2796,35265.0
2022-12-02 15:35:00,60.47,60.52,60.41,60.45,58596.0,53.2708,53.3149,53.218,53.2532,58596.0
2022-12-02 15:40:00,60.45,60.51,60.42,60.44,37834.0,53.2532,53.3061,53.2268,53.2444,37834.0
2022-12-02 15:45:00,60.44,60.44,60.36,60.41,52094.0,53.2444,53.2444,53.1739,53.218,52094.0
2022-12-02 15:50:00,60.4,60.47,60.38,60.45,95748.0,53.2091,53.2708,53.1915,53.2532,95748.0
2022-12-02 15:55:00,60.45,60.51,60.38,60.46,285667.0,53.2532,53.3061,53.1915,53.262,285667.0
2022-12-05 09:30:00,60.0,60.16,59.79,59.97,216000.0,52.8568,52.9977,52.6718,52.8303,216000.0
2022-12-05 09:35:00,59.98,60.0,59.76,59.9,77645.0,52.8391,52.8568,52.6453,52.7687,77645.0
2022-12-05 09:40:00,59.91,60.0,59.84,59.89,151992.0,52.7775,52.8568,52.7158,52.7599,151992.0
2022-12-05 09:45:00,59.89,60.0,59.84,59.87,28041.0,52.7599,52.8568,52.7158,52.7422,28041.0
2022-12-05 09:50:00,59.89,59.94,59.64,59.66,149921.0,52.7599,52.8039,52.5396,52.5572,149921.0
2022-12-05 09:55:00,59.66,59.67,59.56,59.65,32404.0,52.5572,52.5661,52.4692,52.5484,32404.0
2022-12-05 10:00:00,59.65,59.66,59.34,59.44,60282.0,52.5484,52.5572,52.2753,52.3634,60282.0
2022-12-05 10:05:00,59.46,59.48,59.2,59.2,41462.0,52.3811,52.3987,52.152,52.152,41462.0
2022-12-05 10:10:00,59.2,59.2,58.97,58.99,84002.0,52.152,52.152,51.9494,51.967,84002.0
2022-12-05 10:15:00,59.0,59.06,58.85,59.03,205098.0,51.9758,52.0287,51.8437,52.0023,205098.0
2022-12-05 10:20:00,59.05,59.09,58.97,59.0,38972.0,52.0199,52.0551,51.9494,51.9758,38972.0
2022-12-05 10:25:00,59.0,59.18,58.99,59.08,36064.0,51.9758,52.1344,51.967,52.0463,36064.0
2022-12-05 10:30:00,59.07,59.2,58.98,59.19,54359.0,52.0375,52.152,51.9582,52.1432,54359.0
2022-12-05 10:35:00,59.2,59.39,59.18,59.22,37061.0,52.152,52.3194,52.1344,52.1696,37061.0
2022-12-05 10:40:00,59.23,59.29,59.18,59.19,79979.0,52.1784,52.2313,52.1344,52.1432,79979.0
2022-12-05 10:45:00,59.18,59.31,59.17,59.23,50434.0,52.1344,52.2489,52.1256,52.1784,50434.0
2022-12-05 10:50:00,59.2,59.27,59.14,59.23,35015.0,52.152,52.2137,52.0992,52.1784,35015.0
2022-12-05 10:55:00,59.22,59.32,59.21,59.25,27714.0,52.1696,52.2577,52.1608,52.1961,27714.0
2022-12-05 11:00:00,59.26,59.3,59.08,59.14,155002.0,52.2049,52.2401,52.0463,52.0992,155002.0
2022-12-05 11:05:00,59.13,59.28,59.13,59.28,34352.0,52.0903,52.2225,52.0903,52.2225,34352.0
2022-12-05 11:10:00,59.29,59.3,59.23,59.28,29042.0,52.2313,52.2401,52.1784,52.2225,29042.0
2022-12-05 11:15:00,59.26,59.28,59.07,59.09,29355.0,52.2049,52.2225,52.0375,52.0551,29355.0
2022-12-05 11:20:00,59.08,59.14,59.03,59.13,25413.0,52.0463,52.0992,52.0023,52.0903,25413.0
2022-12-05 11:25:00,59.13,59.21,59.11,59.21,15648.0,52.0903,52.1608,52.0727,52.1608,15648.0
2022-12-05 11:30:00,59.2,59.23,59.13,59.17,25315.0,52.152,52.1784,52.0903,52.1256,25315.0
2022-12-05 11:35:00,59.17,59.26,59.17,59.21,29746.0,52.1256,52.2049,52.1256,52.1608,29746.0
2022-12-05 11:40:00,59.21,59.22,59.15,59.19,14362.0,52.1608,52.1696,52.108,52.1432,14362.0
2022-12-05 11:45:00,59.18,59.19,59.08,59.09,26580.0,52.1344,52.1432,52.0463,52.0551,26580.0
2022-12-05 11:50:00,59.09,59.12,59.04,59.05,22048.0,52.0551,52.0815,52.0111,52.0199,22048.0
2022-12-05 11:55:00,59.04,59.05,58.96,59.0,25238.0,52.0111,52.0199,51.9406,51.9758,25238.0
2022-12-05 12:00:00,59.0,59.02,58.89,58.9,26216.0,51.9758,51.9934,51.8789,51.8877,26216.0
2022-12-05 12:05:00,58.9,58.95,58.87,58.91,22178.0,51.8877,51.9318,51.8613,51.8965,22178.0
2022-12-05 12:10:00,58.92,59.02,58.91,58.97,19071.0,51.9053,51.9934,51.8965,51.9494,19071.0
2022-12-05 12:15:00,58.98,59.04,58.95,59.0,24600.0,51.9582,52.0111,51.9318,51.9758,24600.0
2022-12-05 12:20:00,59.01,59.07,58.96,59.04,16646.0,51.9846,52.0375,51.9406,52.0111,16646.0
2022-12-05 12:25:00,59.05,59.1,59.01,59.05,40288.0,52.0199,52.0639,51.9846,52.0199,40288.0
2022-12-05 12:30:00,59.04,59.09,58.97,58.99,49105.0,52.0111,52.0551,51.9494,51.967,49105.0
2022-12-05 12:35:00,58.98,59.06,58.98,59.01,16118.0,51.9582,52.0287,51.9582,51.9846,16118.0
2022-12-05 12:40:00,59.01,59.04,58.94,59.02,30895.0,51.9846,52.0111,51.923,51.9934,30895.0
2022-12-05 12:45:00,59.02,59.16,59.02,59.11,67233.0,51.9934,52.1168,51.9934,52.0727,67233.0
2022-12-05 12:50:00,59.11,59.11,59.0,59.01,25154.0,52.0727,52.0727,51.9758,51.9846,25154.0
2022-12-05 12:55:00,59.01,59.07,58.99,59.01,34519.0,51.9846,52.0375,51.967,51.9846,34519.0
2022-12-05 13:00:00,59.01,59.13,59.01,59.13,16868.0,51.9846,52.0903,51.9846,52.0903,16868.0
2022-12-05 13:05:00,59.12,59.21,59.12,59.21,14460.0,52.0815,52.1608,52.0815,52.1608,14460.0
2022-12-05 13:10:00,59.2,59.25,59.15,59.23,70708.0,52.152,52.1961,52.108,52.1784,70708.0
2022-12-05 13:15:00,59.24,59.32,59.22,59.28,39241.0,52.1872,52.2577,52.1696,52.2225,39241.0
2022-12-05 13:20:00,59.28,59.33,59.21,59.3,19059.0,52.2225,52.2665,52.1608,52.2401,19059.0
2022-12-05 13:25:00,59.3,59.43,59.26,59.43,44863.0,52.2401,52.3546,52.2049,52.3546,44863.0
2022-12-05 13:30:00,59.44,59.58,59.44,59.52,62067.0,52.3634,52.4868,52.3634,52.4339,62067.0
2022-12-05 13:35:00,59.53,59.61,59.53,59.61,22291.0,52.4427,52.5132,52.4427,52.5132,22291.0
2022-12-05 13:40:00,59.6,59.6,59.42,59.51,51453.0,52.5044,52.5044,52.3458,52.4251,51453.0
2022-12-05 13:45:00,59.51,59.52,59.38,59.4,17869.0,52.4251,52.4339,52.3106,52.3282,17869.0
2022-12-05 13:50:00,59.4,59.45,59.32,59.34,23623.0,52.3282,52.3722,52.2577,52.2753,23623.0
2022-12-05 13:55:00,59.33,59.33,59.23,59.28,32111.0,52.2665,52.2665,52.1784,52.2225,32111.0
2022-12-05 14:00:00,59.28,59.39,59.26,59.37,45373.0,52.2225,52.3194,52.2049,52.3018,45373.0
2022-12-05 14:05:00,59.38,59.41,59.29,59.32,17798.0,52.3106,52.337,52.2313,52.2577,17798.0
2022-12-05 14:10:00,59.33,59.39,59.3,59.33,19384.0,52.2665,52.3194,52.2401,52.2665,19384.0
2022-12-05 14:15:00,59.33,59.35,59.22,59.22,13221.0,52.2665,52.2842,52.1696,52.1696,13221.0
2022-12-05 14:20:00,59.22,59.3,59.12,59.13,28457.0,52.1696,52.2401,52.0815,52.0903,28457.0
2022-12-05 14:25:00,59.13,59.2,59.11,59.2,25079.0,52.0903,52.152,52.0727,52.152,25079.0
2022-12-05 14:30:00,59.2,59.24,59.17,59.23,24268.0,52.152,52.1872,52.1256,52.1784,24268.0
2022-12-05 14:35:00,59.23,59.3,59.2,59.28,33605.0,52.1784,52.2401,52.152,52.2225,33605.0
2022-12-05 14:40:00,59.28,59.28,59.16,59.19,37329.0,52.2225,52.2225,52.1168,52.1432,37329.0
2022-12-05 14:45:00,59.19,59.23,59.14,59.18,48689.0,52.1432,52.1784,52.0992,52.1344,48689.0
2022-12-05 14:50:00,59.19,59.28,59.18,59.26,38490.0,52.1432,52.2225,52.1344,52.2049,38490.0
2022-12-05 14:55:00,59.27,59.34,59.23,59.31,24061.0,52.2137,52.2753,52.1784,52.2489,24061.0
2022-12-05 15:00:00,59.31,59.35,59.28,59.35,27465.0,52.2489,52.2842,52.2225,52.2842,27465.0
2022-12-05 15:05:00,59.34,59.35,59.28,59.32,24956.0,52.2753,52.2842,52.2225,52.2577,24956.0
2022-12-05 15:10:00,59.33,59.33,59.23,59.29,105525.0,52.2665,52.2665,52.1784,52.2313,105525.0
2022-12-05 15:15:00,59.29,59.32,59.25,59.32,72158.0,52.2313,52.2577,52.1961,52.2577,72158.0
2022-12-05 15:20:00,59.32,59.45,59.3,59.44,31952.0,52.2577,52.3722,52.2401,52.3634,31952.0
2022-12-05 15:25:00,59.44,59.45,59.27,59.29,43199.0,52.3634,52.3722,52.2137,52.2313,43199.0
2022-12-05 15:30:00,59.29,59.41,59.28,59.41,43741.0,52.2313,52.337,52.2225,52.337,43741.0
2022-12-05 15:35:00,59.42,59.49,59.4,59.44,39068.0,52.3458,52.4075,52.3282,52.3634,39068.0
2022-12-05 15:40:00,59.44,59.49,59.39,59.48,38794.0,52.3634,52.4075,52.3194,52.3987,38794.0
2022-12-05 15:45:00,59.48,59.51,59.41,59.42,67419.0,52.3987,52.4251,52.337,52.3458,67419.0
2022-12-05 15:50:00,59.41,59.48,59.34,59.45,70163.0,52.337,52.3987,52.2753,52.3722,70163.0
2022-12-05 15:55:00,59.45,59.46,59.26,59.29,257723.0,52.3722,52.3811,52.2049,52.2313,257723.0
2022-12-06 09:30:00,59.25,59.57,59.01,59.41,344112.0,52.1961,52.478,51.9846,52.337,344112.0
2022-12-06 09:35:00,59.37,59.39,59.02,59.18,40695.0,52.3018,52.3194,51.9934,52.1344,40695.0
2022-12-06 09:40:00,59.19,59.37,59.16,59.21,35252.0,52.1432,52.3018,52.1168,52.1608,35252.0
2022-12-06 09:45:00,59.21,59.21,59.02,59.13,78966.0,52.1608,52.1608,51.9934,52.0903,78966.0
2022-12-06 09:50:00,59.13,59.21,58.92,58.96,46316.0,52.0903,52.1608,51.9053,51.9406,46316.0
2022-12-06 09:55:00,58.96,58.99,58.72,58.8,47012.0,51.9406,51.967,51.7292,51.7996,47012.0
2022-12-06 10:00:00,58.8,58.85,58.61,58.71,57492.0,51.7996,51.8437,51.6323,51.7203,57492.0
2022-12-06 10:05:00,58.71,58.74,58.42,58.5,99414.0,51.7203,51.7468,51.4649,51.5353,99414.0
2022-12-06 10:10:00,58.5,58.51,58.38,58.46,88096.0,51.5353,51.5442,51.4296,51.5001,88096.0
2022-12-06 10:15:00,58.48,58.51,58.35,58.48,126410.0,51.5177,51.5442,51.4032,51.5177,126410.0
2022-12-06 10:20:00,58.49,58.5,58.37,58.44,51088.0,51.5265,51.5353,51.4208,51.4825,51088.0
2022-12-06 10:25:00,58.42,58.45,58.25,58.27,47432.0,51.4649,51.4913,51.3151,51.3327,47432.0
2022-12-06 10:30:00,58.27,58.27,58.16,58.19,32659.0,51.3327,51.3327,51.2358,51.2623,32659.0
2022-12-06 10:35:00,58.16,58.18,58.07,58.13,55356.0,51.2358,51.2534,51.1565,51.2094,55356.0
2022-12-06 10:40:00,58.12,58.15,58.07,58.11,68760.0,51.2006,51.227,51.1565,51.1918,68760.0
2022-12-06 10:45:00,58.11,58.16,58.03,58.1,87769.0,51.1918,51.2358,51.1213,51.183,87769.0
2022-12-06 10:50:00,58.1,58.13,58.0,58.03,111198.0,51.183,51.2094,51.0949,51.1213,111198.0
2022-12-06 10:55:00,58.02,58.03,57.89,57.92,112027.0,51.1125,51.1213,50.998,51.0244,112027.0
2022-12-06 11:00:00,57.93,57.98,57.8,57.87,65108.0,51.0332,51.0773,50.9187,50.9804,65108.0
2022-12-06 11:05:00,57.85,57.85,57.71,57.71,53194.0,50.9627,50.9627,50.8394,50.8394,53194.0
2022-12-06 11:10:00,57.72,57.85,57.67,57.73,73068.0,50.8482,50.9627,50.8042,50.857,73068.0
2022-12-06 11:15:00,57.73,57.81,57.67,57.76,73095.0,50.857,50.9275,50.8042,50.8834,73095.0
2022-12-06 11:20:00,57.76,57.76,57.66,57.75,56619.0,50.8834,50.8834,50.7954,50.8746,56619.0
2022-12-06 11:25:00,57.74,57.95,57.66,57.95,54551.0,50.8658,51.0508,50.7954,51.0508,54551.0
2022-12-06 11:30:00,57.92,57.98,57.84,57.84,38346.0,51.0244,51.0773,50.9539,50.9539,38346.0
2022-12-06 11:35:00,57.83,57.85,57.66,57.67,52943.0,50.9451,50.9627,50.7954,50.8042,52943.0
2022-12-06 11:40:00,57.68,57.68,57.59,57.64,37558.0,50.813,50.813,50.7337,50.7777,37558.0
2022-12-06 11:45:00,57.64,57.78,57.62,57.76,96851.0,50.7777,50.9011,50.7601,50.8834,96851.0
2022-12-06 11:50:00,57.74,57.83,57.66,57.66,58443.0,50.8658,50.9451,50.7954,50.7954,58443.0
2022-12-06 11:55:00,57.67,57.77,57.63,57.71,43468.0,50.8042,50.8923,50.7689,50.8394,43468.0
2022-12-06 12:00:00,57.7,57.81,57.7,57.74,35330.0,50.8306,50.9275,50.8306,50.8658,35330.0
2022-12-06 12:05:00,57.75,57.83,57.74,57.78,23016.0,50.8746,50.9451,50.8658,50.9011,23016.0
2022-12-06 12:10:00,57.77,57.79,57.71,57.76,71416.0,50.8923,50.9099,50.8394,50.8834,71416.0
2022-12-06 12:15:00,57.75,57.88,57.64,57.82,94620.0,50.8746,50.9892,50.7777,50.9363,94620.0
2022-12-06 12:20:00,57.83,57.83,57.56,57.56,77338.0,50.9451,50.9451,50.7073,50.7073,77338.0
2022-12-06 12:25:00,57.56,57.69,57.46,57.47,117865.0,50.7073,50.8218,50.6192,50.628,117865.0
2022-12-06 12:30:00,57.47,57.57,57.45,57.52,62608.0,50.628,50.7161,50.6104,50.672,62608.0
2022-12-06 12:35:00,57.53,57.58,57.49,57.52,33123.0,50.6808,50.7249,50.6456,50.672,33123.0
2022-12-06 12:40:00,57.53,57.61,57.52,57.6,33069.0,50.6808,50.7513,50.672,50.7425,33069.0
2022-12-06 12:45:00,57.59,57.64,57.56,57.59,30782.0,50.7337,50.7777,50.7073,50.7337,30782.0
2022-12-06 12:50:00,57.59,57.65,57.57,57.62,25749.0,50.7337,50.7865,50.7161,50.7601,25749.0
2022-12-06 12:55:00,57.62,57.62,57.53,57.54,25839.0,50.7601,50.7601,50.6808,50.6896,25839.0
2022-12-06 13:00:00,57.53,57.54,57.45,57.49,80015.0,50.6808,50.6896,50.6104,50.6456,80015.0
2022-12-06 13:05:00,57.48,57.54,57.45,57.47,58777.0,50.6368,50.6896,50.6104,50.628,58777.0
2022-12-06 13:10:00,57.47,57.48,57.4,57.46,37636.0,50.628,50.6368,50.5663,50.6192,37636.0
2022-12-06 13:15:00,57.45,57.48,57.41,57.45,31077.0,50.6104,50.6368,50.5751,50.6104,31077.0
2022-12-06 13:20:00,57.45,57.5,57.43,57.46,64698.0,50.6104,50.6544,50.5927,50.6192,64698.0
2022-12-06 13:25:00,57.46,57.5,57.43,57.48,30484.0,50.6192,50.6544,50.5927,50.6368,30484.0
2022-12-06 13:30:00,57.48,57.58,57.47,57.53,44197.0,50.6368,50.7249,50.628,50.6808,44197.0
2022-12-06 13:35:00,57.51,57.71,57.5,57.69,35538.0,50.6632,50.8394,50.6544,50.8218,35538.0
2022-12-06 13:40:00,57.7,57.75,57.6,57.65,35040.0,50.8306,50.8746,50.7425,50.7865,35040.0
2022-12-06 13:45:00,57.66,57.79,57.64,57.74,44292.0,50.7954,50.9099,50.7777,50.8658,44292.0
2022-12-06 13:50:00,57.75,58.0,57.75,57.98,70859.0,50.8746,51.0949,50.8746,51.0773,70859.0
2022-12-06 13:55:00,57.98,58.09,57.97,58.09,42783.0,51.0773,51.1742,51.0684,51.1742,42783.0
2022-12-06 14:00:00,58.1,58.14,57.94,57.96,59507.0,51.183,51.2182,51.042,51.0596,59507.0
2022-12-06 14:05:00,57.97,58.02,57.91,57.95,49030.0,51.0684,51.1125,51.0156,51.0508,49030.0
2022-12-06 14:10:00,57.96,58.05,57.94,57.98,62698.0,51.0596,51.1389,51.042,51.0773,62698.0
2022-12-06 14:15:00,57.97,58.04,57.95,58.01,46328.0,51.0684,51.1301,51.0508,51.1037,46328.0
2022-12-06 14:20:00,58.02,58.08,58.01,58.06,44233.0,51.1125,51.1654,51.1037,51.1477,44233.0
2022-12-06 14:25:00,58.07,58.19,58.03,58.06,46330.0,51.1565,51.2623,51.1213,51.1477,46330.0
2022-12-06 14:30:00,58.05,58.06,57.93,58.0,62548.0,51.1389,51.1477,51.0332,51.0949,62548.0
2022-12-06 14:35:00,57.99,58.01,57.89,57.95,42212.0,51.0861,51.1037,50.998,51.0508,42212.0
2022-12-06 14:40:00,57.95,58.03,57.95,58.02,54541.0,51.0508,51.1213,51.0508,51.1125,54541.0
2022-12-06 14:45:00,58.02,58.02,57.91,57.98,69016.0,51.1125,51.1125,51.0156,51.0773,69016.0
2022-12-06 14:50:00,57.98,58.01,57.87,57.96,106382.0,51.0773,51.1037,50.9804,51.0596,106382.0
2022-12-06 14:55:00,57.96,57.96,57.91,57.95,64205.0,51.0596,51.0596,51.0156,51.0508,64205.0
2022-12-06 15:00:00,57.95,58.07,57.93,58.01,87475.0,51.0508,51.1565,51.0332,51.1037,87475.0
2022-12-06 15:05:00,58.01,58.03,57.98,58.01,82709.0,51.1037,51.1213,51.0773,51.1037,82709.0
2022-12-06 15:10:00,58.01,58.04,57.95,58.02,65687.0,51.1037,51.1301,51.0508,51.1125,65687.0
2022-12-06 15:15:00,58.02,58.18,58.02,58.16,163447.0,51.1125,51.2534,51.1125,51.2358,163447.0
2022-12-06 15:20:00,58.18,58.34,58.15,58.33,191527.0,51.2534,51.3944,51.227,51.3856,191527.0
2022-12-06 15:25:00,58.34,58.41,58.09,58.1,106443.0,51.3944,51.4561,51.1742,51.183,106443.0
2022-12-06 15:30:00,58.1,58.17,58.06,58.15,126196.0,51.183,51.2446,51.1477,51.227,126196.0
2022-12-06 15:35:00,58.15,58.18,58.04,58.11,139895.0,51.227,51.2534,51.1301,51.1918,139895.0
2022-12-06 15:40:00,58.12,58.14,57.96,57.98,223456.0,51.2006,51.2182,51.0596,51.0773,223456.0
2022-12-06 15:45:00,57.98,58.17,57.97,58.15,180812.0,51.0773,51.2446,51.0684,51.227,180812.0
2022-12-06 15:50:00,58.15,58.25,58.11,58.16,224297.0,51.227,51.3151,51.1918,51.2358,224297.0
2022-12-06 15:55:00,58.16,58.27,58.11,58.22,540799.0,51.2358,51.3327,51.1918,51.2887,540799.0
2022-12-07 09:30:00,57.71,58.0,57.64,57.88,134243.0,50.8394,51.0949,50.7777,50.9892,134243.0
2022-12-07 09:35:00,57.91,58.24,57.87,58.16,29521.0,51.0156,51.3063,50.9804,51.2358,29521.0
2022-12-07 09:40:00,58.18,58.3,58.14,58.26,31288.0,51.2534,51.3592,51.2182,51.3239,31288.0
2022-12-07 09:45:00,58.25,58.34,58.12,58.21,29469.0,51.3151,51.3944,51.2006,51.2799,29469.0
2022-12-07 09:50:00,58.2,58.22,57.99,58.01,24424.0,51.2711,51.2887,51.0861,51.1037,24424.0
2022-12-07 09:55:00,58.03,58.14,57.96,58.0,37888.0,51.1213,51.2182,51.0596,51.0949,37888.0
2022-12-07 10:00:00,57.96,58.13,57.91,58.1,47854.0,51.0596,51.2094,51.0156,51.183,47854.0
2022-12-07 10:05:00,58.1,58.18,58.1,58.12,21380.0,51.183,51.2534,51.183,51.2006,21380.0
2022-12-07 10:10:00,58.12,58.23,58.02,58.23,46856.0,51.2006,51.2975,51.1125,51.2975,46856.0
2022-12-07 10:15:00,58.23,58.34,58.21,58.28,68631.0,51.2975,51.3944,51.2799,51.3415,68631.0
2022-12-07 10:20:00,58.28,58.38,58.28,58.33,46354.0,51.3415,51.4296,51.3415,51.3856,46354.0
2022-12-07 10:25:00,58.33,58.4,58.26,58.4,55613.0,51.3856,51.4473,51.3239,51.4473,55613.0
2022-12-07 10:30:00,58.38,58.47,58.34,58.35,48044.0,51.4296,51.5089,51.3944,51.4032,48044.0
2022-12-07 10:35:00,58.35,58.43,58.26,58.3,38044.0,51.4032,51.4737,51.3239,51.3592,38044.0
2022-12-07 10:40:00,58.29,58.35,58.25,58.31,36500.0,51.3504,51.4032,51.3151,51.368,36500.0
2022-12-07 10:45:00,58.32,58.38,58.3,58.37,31105.0,51.3768,51.4296,51.3592,51.4208,31105.0
2022-12-07 10:50:00,58.36,58.48,58.32,58.34,58148.0,51.412,51.5177,51.3768,51.3944,58148.0
2022-12-07 10:55:00,58.35,58.45,58.34,58.34,33326.0,51.4032,51.4913,51.3944,51.3944,33326.0
2022-12-07 11:00:00,58.36,58.43,58.34,58.36,32342.0,51.412,51.4737,51.3944,51.412,32342.0
2022-12-07 11:05:00,58.35,58.38,58.27,58.33,23730.0,51.4032,51.4296,51.3327,51.3856,23730.0
2022-12-07 11:10:00,58.34,58.37,58.17,58.2,41205.0,51.3944,51.4208,51.2446,51.2711,41205.0
2022-12-07 11:15:00,58.2,58.25,58.07,58.18,495309.0,51.2711,51.3151,51.1565,51.2534,495309.0
2022-12-07 11:20:00,58.2,58.23,58.05,58.07,27076.0,51.2711,51.2975,51.1389,51.1565,27076.0
2022-12-07 11:25:00,58.05,58.08,57.94,58.02,32331.0,51.1389,51.1654,51.042,51.1125,32331.0
2022-12-07 11:30:00,58.0,58.06,57.94,58.0,30558.0,51.0949,51.1477,51.042,51.0949,30558.0
2022-12-07 11:35:00,58.02,58.07,58.01,58.05,24439.0,51.1125,51.1565,51.1037,51.1389,24439.0
2022-12-07 11:40:00,58.05,58.07,57.99,58.04,25063.0,51.1389,51.1565,51.0861,51.1301,25063.0
2022-12-07 11:45:00,58.06,58.09,58.02,58.06,18451.0,51.1477,51.1742,51.1125,51.1477,18451.0
2022-12-07 11:50:00,58.06,58.13,58.02,58.04,23898.0,51.1477,51.2094,51.1125,51.1301,23898.0
2022-12-07 11:55:00,58.03,58.13,58.0,58.13,21889.0,51.1213,51.2094,51.0949,51.2094,21889.0
2022-12-07 12:00:00,58.14,58.14,58.0,58.02,23033.0,51.2182,51.2182,51.0949,51.1125,23033.0
2022-12-07 12:05:00,58.01,58.12,58.0,58.06,25173.0,51.1037,51.2006,51.0949,51.1477,25173.0
2022-12-07 12:10:00,58.07,58.07,57.92,57.97,32572.0,51.1565,51.1565,51.0244,51.0684,32572.0
2022-12-07 12:15:00,57.98,58.07,57.95,57.97,30448.0,51.0773,51.1565,51.0508,51.0684,30448.0
2022-12-07 12:20:00,57.95,58.05,57.95,58.01,25295.0,51.0508,51.1389,51.0508,51.1037,25295.0
2022-12-07 12:25:00,57.99,58.07,57.96,57.97,45478.0,51.0861,51.1565,51.0596,51.0684,45478.0
2022-12-07 12:30:00,57.97,58.0,57.8,57.81,40500.0,51.0684,51.0949,50.9187,50.9275,40500.0
2022-12-07 12:35:00,57.8,57.84,57.76,57.77,37184.0,50.9187,50.9539,50.8834,50.8923,37184.0
2022-12-07 12:40:00,57.76,58.14,57.76,58.14,34290.0,50.8834,51.2182,50.8834,51.2182,34290.0
2022-12-07 12:45:00,58.13,58.21,58.07,58.18,25610.0,51.2094,51.2799,51.1565,51.2534,25610.0
2022-12-07 12:50:00,58.18,58.19,58.09,58.11,31140.0,51.2534,51.2623,51.1742,51.1918,31140.0
2022-12-07 12:55:00,58.11,58.14,58.05,58.07,32682.0,51.1918,51.2182,51.1389,51.1565,32682.0
2022-12-07 13:00:00,58.07,58.12,58.05,58.09,28723.0,51.1565,51.2006,51.1389,51.1742,28723.0
2022-12-07 13:05:00,58.09,58.13,58.06,58.1,22325.0,51.1742,51.2094,51.1477,51.183,22325.0
2022-12-07 13:10:00,58.09,58.12,58.02,58.08,52566.0,51.1742,51.2006,51.1125,51.1654,52566.0
2022-12-07 13:15:00,58.07,58.14,58.04,58.12,31169.0,51.1565,51.2182,51.1301,51.2006,31169.0
2022-12-07 13:20:00,58.13,58.13,57.97,57.99,29313.0,51.2094,51.2094,51.0684,51.0861,29313.0
2022-12-07 13:25:00,57.99,58.1,57.95,58.04,30394.0,51.0861,51.183,51.0508,51.1301,30394.0
2022-12-07 13:30:00,58.05,58.09,58.01,58.05,25877.0,51.1389,51.1742,51.1037,51.1389,25877.0
2022-12-07 13:35:00,58.06,58.14,58.02,58.14,43481.0,51.1477,51.2182,51.1125,51.2182,43481.0
2022-12-07 13:40:00,58.13,58.19,58.05,58.07,37328.0,51.2094,51.2623,51.1389,51.1565,37328.0
2022-12-07 13:45:00,58.07,58.07,57.96,58.01,35776.0,51.1565,51.1565,51.0596,51.1037,35776.0
2022-12-07 13:50:00,58.0,58.0,57.91,57.92,35225.0,51.0949,51.0949,51.0156,51.0244,35225.0
2022-12-07 13:55:00,57.93,57.93,57.79,57.82,29874.0,51.0332,51.0332,50.9099,50.9363,29874.0
2022-12-07 14:00:00,57.81,57.84,57.73,57.81,29090.0,50.9275,50.9539,50.857,50.9275,29090.0
2022-12-07 14:05:00,57.82,57.84,57.77,57.77,25560.0,50.9363,50.9539,50.8923,50.8923,25560.0
2022-12-07 14:10:00,57.77,57.87,57.74,57.86,24041.0,50.8923,50.9804,50.8658,50.9715,24041.0
2022-12-07 14:15:00,57.86,57.94,57.82,57.82,44783.0,50.9715,51.042,50.9363,50.9363,44783.0
2022-12-07 14:20:00,57.83,57.88,57.8,57.87,25254.0,50.9451,50.9892,50.9187,50.9804,25254.0
2022-12-07 14:25:00,57.88,57.94,57.87,57.92,24470.0,50.9892,51.042,50.9804,51.0244,24470.0
2022-12-07 14:30:00,57.92,58.0,57.89,57.98,39809.0,51.0244,51.0949,50.998,51.0773,39809.0
2022-12-07 14:35:00,57.99,58.01,57.96,57.96,42529.0,51.0861,51.1037,51.0596,51.0596,42529.0
2022-12-07 14:40:00,57.97,57.99,57.89,57.93,23282.0,51.0684,51.0861,50.998,51.0332,23282.0
2022-12-07 14:45:00,57.93,57.96,57.91,57.95,22153.0,51.0332,51.0596,51.0156,51.0508,22153.0
2022-12-07 14:50:00,57.95,57.97,57.9,57.94,30264.0,51.0508,51.0684,51.0068,51.042,30264.0
2022-12-07 14:55:00,57.94,57.94,57.87,57.93,44762.0,51.042,51.042,50.9804,51.0332,44762.0
2022-12-07 15:00:00,57.93,58.0,57.91,57.99,29912.0,51.0332,51.0949,51.0156,51.0861,29912.0
2022-12-07 15:05:00,57.99,57.99,57.85,57.85,42578.0,51.0861,51.0861,50.9627,50.9627,42578.0
2022-12-07 15:10:00,57.85,57.91,57.8,57.82,43420.0,50.9627,51.0156,50.9187,50.9363,43420.0
2022-12-07 15:15:00,57.82,57.83,57.75,57.75,50567.0,50.9363,50.9451,50.8746,50.8746,50567.0
2022-12-07 15:20:00,57.75,57.77,57.65,57.72,57408.0,50.8746,50.8923,50.7865,50.8482,57408.0
2022-12-07 15:25:00,57.72,57.74,57.65,57.73,44927.0,50.8482,50.8658,50.7865,50.857,44927.0
2022-12-07 15:30:00,57.74,57.86,57.72,57.85,105063.0,50.8658,50.9715,50.8482,50.9627,105063.0
2022-12-07 15:35:00,57.85,57.93,57.83,57.89,62549.0,50.9627,51.0332,50.9451,50.998,62549.0
2022-12-07 15:40:00,57.89,57.9,57.79,57.82,75261.0,50.998,51.0068,50.9099,50.9363,75261.0
2022-12-07 15:45:00,57.82,57.88,57.79,57.82,89228.0,50.9363,50.9892,50.9099,50.9363,89228.0
2022-12-07 15:50:00,57.83,58.02,57.81,57.99,159884.0,50.9451,51.1125,50.9275,51.0861,159884.0
2022-12-07 15:55:00,57.99,58.07,57.98,58.01,277804.0,51.0861,51.1565,51.0773,51.1037,277804.0
2022-12-08 09:30:00,58.05,58.05,57.78,57.94,74783.0,51.1389,51.1389,50.9011,51.042,74783.0
2022-12-08 09:35:00,57.97,57.99,57.75,57.76,54109.0,51.0684,51.0861,50.8746,50.8834,54109.0
2022-12-08 09:40:00,57.78,57.8,57.58,57.62,43134.0,50.9011,50.9187,50.7249,50.7601,43134.0
2022-12-08 09:45:00,57.62,57.62,57.44,57.59,78619.0,50.7601,50.7601,50.6015,50.7337,78619.0
2022-12-08 09:50:00,57.58,57.72,57.54,57.68,46375.0,50.7249,50.8482,50.6896,50.813,46375.0
2022-12-08 09:55:00,57.67,57.93,57.63,57.9,40847.0,50.8042,51.0332,50.7689,51.0068,40847.0
2022-12-08 10:00:00,57.89,57.97,57.8,57.88,90855.0,50.998,51.0684,50.9187,50.9892,90855.0
2022-12-08 10:05:00,57.91,58.03,57.89,58.01,32363.0,51.0156,51.1213,50.998,51.1037,32363.0
2022-12-08 10:10:00,58.01,58.02,57.9,57.92,57830.0,51.1037,51.1125,51.0068,51.0244,57830.0
2022-12-08 10:15:00,57.94,58.08,57.93,58.02,39421.0,51.042,51.1654,51.0332,51.1125,39421.0
2022-12-08 10:20:00,58.04,58.06,57.93,58.03,53684.0,51.1301,51.1477,51.0332,51.1213,53684.0
2022-12-08 10:25:00,58.03,58.12,58.01,58.12,87601.0,51.1213,51.2006,51.1037,51.2006,87601.0
2022-12-08 10:30:00,58.12,58.16,58.01,58.05,122355.0,51.2006,51.2358,51.1037,51.1389,122355.0
2022-12-08 10:35:00,58.05,58.09,58.0,58.05,54266.0,51.1389,51.1742,51.0949,51.1389,54266.0
2022-12-08 10:40:00,58.05,58.13,57.98,58.05,46959.0,51.1389,51.2094,51.0773,51.1389,46959.0
2022-12-08 10:45:00,58.05,58.19,58.04,58.11,55993.0,51.1389,51.2623,51.1301,51.1918,55993.0
2022-12-08 10:50:00,58.1,58.15,58.07,58.1,40570.0,51.183,51.227,51.1565,51.183,40570.0
2022-12-08 10:55:00,58.11,58.14,58.06,58.1,46246.0,51.1918,51.2182,51.1477,51.183,46246.0
2022-12-08 11:00:00,58.11,58.13,58.04,58.1,31120.0,51.1918,51.2094,51.1301,51.183,31120.0
2022-12-08 11:05:00,58.1,58.11,57.97,58.01,33662.0,51.183,51.1918,51.0684,51.1037,33662.0
2022-12-08 11:10:00,58.0,58.01,57.93,57.98,84588.0,51.0949,51.1037,51.0332,51.0773,84588.0
2022-12-08 11:15:00,57.98,58.03,57.91,57.92,37795.0,51.0773,51.1213,51.0156,51.0244,37795.0
2022-12-08 11:20:00,57.92,58.0,57.89,57.99,20905.0,51.0244,51.0949,50.998,51.0861,20905.0
2022-12-08 11:25:00,57.98,58.07,57.98,58.04,40380.0,51.0773,51.1565,51.0773,51.1301,40380.0
2022-12-08 11:30:00,58.04,58.1,57.98,58.0,68855.0,51.1301,51.183,51.0773,51.0949,68855.0
2022-12-08 11:35:00,58.0,58.12,57.98,58.09,63971.0,51.0949,51.2006,51.0773,51.1742,63971.0
2022-12-08 11:40:00,58.09,58.11,57.99,58.01,40109.0,51.1742,51.1918,51.0861,51.1037,40109.0
2022-12-08 11:45:00,57.99,58.04,57.96,58.02,17993.0,51.0861,51.1301,51.0596,51.1125,17993.0
2022-12-08 11:50:00,58.01,58.02,57.95,57.97,33585.0,51.1037,51.1125,51.0508,51.0684,33585.0
2022-12-08 11:55:00,57.97,57.98,57.91,57.96,35416.0,51.0684,51.0773,51.0156,51.0596,35416.0
2022-12-08 12:00:00,57.97,58.16,57.96,58.13,35531.0,51.0684,51.2358,51.0596,51.2094,35531.0
2022-12-08 12:05:00,58.13,58.24,58.13,58.23,25592.0,51.2094,51.3063,51.2094,51.2975,25592.0
2022-12-08 12:10:00,58.24,58.35,58.23,58.32,39222.0,51.3063,51.4032,51.2975,51.3768,39222.0
2022-12-08 12:15:00,58.31,58.32,58.19,58.22,28821.0,51.368,51.3768,51.2623,51.2887,28821.0
2022-12-08 12:20:00,58.22,58.23,58.17,58.22,24651.0,51.2887,51.2975,51.2446,51.2887,24651.0
2022-12-08 12:25:00,58.21,58.22,58.17,58.17,21092.0,51.2799,51.2887,51.2446,51.2446,21092.0
2022-12-08 12:30:00,58.17,58.24,58.17,58.22,36195.0,51.2446,51.3063,51.2446,51.2887,36195.0
2022-12-08 12:35:00,58.22,58.25,58.17,58.19,30212.0,51.2887,51.3151,51.2446,51.2623,30212.0
2022-12-08 12:40:00,58.18,58.24,58.13,58.19,27664.0,51.2534,51.3063,51.2094,51.2623,27664.0
2022-12-08 12:45:00,58.2,58.24,58.18,58.21,24081.0,51.2711,51.3063,51.2534,51.2799,24081.0
2022-12-08 12:50:00,58.22,58.31,58.21,58.3,27803.0,51.2887,51.368,51.2799,51.3592,27803.0
2022-12-08 12:55:00,58.29,58.37,58.27,58.33,50733.0,51.3504,51.4208,51.3327,51.3856,50733.0
2022-12-08 13:00:00,58.35,58.39,58.31,58.38,35991.0,51.4032,51.4384,51.368,51.4296,35991.0
2022-12-08 13:05:00,58.38,58.46,58.35,58.43,20484.0,51.4296,51.5001,51.4032,51.4737,20484.0
2022-12-08 13:10:00,58.44,58.44,58.33,58.36,21544.0,51.4825,51.4825,51.3856,51.412,21544.0
2022-12-08 13:15:00,58.37,58.39,58.31,58.36,28785.0,51.4208,51.4384,51.368,51.412,28785.0
2022-12-08 13:20:00,58.36,58.4,58.33,58.4,19275.0,51.412,51.4473,51.3856,51.4473,19275.0
2022-12-08 13:25:00,58.4,58.42,58.29,58.35,52983.0,51.4473,51.4649,51.3504,51.4032,52983.0
2022-12-08 13:30:00,58.34,58.4,58.32,58.35,41972.0,51.3944,51.4473,51.3768,51.4032,41972.0
2022-12-08 13:35:00,58.35,58.41,58.34,58.41,23951.0,51.4032,51.4561,51.3944,51.4561,23951.0
2022-12-08 13:40:00,58.41,58.47,58.41,58.44,32867.0,51.4561,51.5089,51.4561,51.4825,32867.0
2022-12-08 13:45:00,58.46,58.46,58.42,58.45,17539.0,51.5001,51.5001,51.4649,51.4913,17539.0
2022-12-08 13:50:00,58.45,58.51,58.43,58.43,24224.0,51.4913,51.5442,51.4737,51.4737,24224.0
2022-12-08 13:55:00,58.43,58.46,58.38,58.45,61954.0,51.4737,51.5001,51.4296,51.4913,61954.0
2022-12-08 14:00:00,58.44,58.44,58.29,58.29,24292.0,51.4825,51.4825,51.3504,51.3504,24292.0
2022-12-08 14:05:00,58.28,58.3,58.18,58.28,47392.0,51.3415,51.3592,51.2534,51.3415,47392.0
2022-12-08 14:10:00,58.27,58.3,58.23,58.27,20033.0,51.3327,51.3592,51.2975,51.3327,20033.0
2022-12-08 14:15:00,58.27,58.36,58.24,58.28,112082.0,51.3327,51.412,51.3063,51.3415,112082.0
2022-12-08 14:20:00,58.29,58.36,58.26,58.3,30612.0,51.3504,51.412,51.3239,51.3592,30612.0
2022-12-08 14:25:00,58.29,58.32,58.21,58.23,20646.0,51.3504,51.3768,51.2799,51.2975,20646.0
2022-12-08 14:30:00,58.22,58.24,58.18,58.21,24860.0,51.2887,51.3063,51.2534,51.2799,24860.0
2022-12-08 14:35:00,58.21,58.24,58.17,58.2,16936.0,51.2799,51.3063,51.2446,51.2711,16936.0
2022-12-08 14:40:00,58.2,58.26,58.18,58.24,48210.0,51.2711,51.3239,51.2534,51.3063,48210.0
2022-12-08 14:45:00,58.24,58.27,58.16,58.17,25505.0,51.3063,51.3327,51.2358,51.2446,25505.0
2022-12-08 14:50:00,58.17,58.2,58.1,58.19,44970.0,51.2446,51.2711,51.183,51.2623,44970.0
2022-12-08 14:55:00,58.2,58.23,58.08,58.08,44339.0,51.2711,51.2975,51.1654,51.1654,44339.0
2022-12-08 15:00:00,58.08,58.1,58.03,58.09,36021.0,51.1654,51.183,51.1213,51.1742,36021.0
2022-12-08 15:05:00,58.08,58.11,58.04,58.09,67025.0,51.1654,51.1918,51.1301,51.1742,67025.0
2022-12-08 15:10:00,58.09,58.15,58.07,58.12,34705.0,51.1742,51.227,51.1565,51.2006,34705.0
2022-12-08 15:15:00,58.12,58.24,58.11,58.21,33716.0,51.2006,51.3063,51.1918,51.2799,33716.0
2022-12-08 15:20:00,58.21,58.26,58.18,58.26,44166.0,51.2799,51.3239,51.2534,51.3239,44166.0
2022-12-08 15:25:00,58.26,58.31,58.24,58.25,37802.0,51.3239,51.368,51.3063,51.3151,37802.0
2022-12-08 15:30:00,58.25,58.32,58.2,58.22,49663.0,51.3151,51.3768,51.2711,51.2887,49663.0
2022-12-08 15:35:00,58.21,58.29,58.2,58.28,52083.0,51.2799,51.3504,51.2711,51.3415,52083.0
2022-12-08 15:40:00,58.28,58.29,58.21,58.25,57639.0,51.3415,51.3504,51.2799,51.3151,57639.0
2022-12-08 15:45:00,58.25,58.26,58.12,58.22,85424.0,51.3151,51.3239,51.2006,51.2887,85424.0
2022-12-08 15:50:00,58.21,58.25,58.17,58.23,171609.0,51.2799,51.3151,51.2446,51.2975,171609.0
2022-12-08 15:55:00,58.23,58.32,58.15,58.28,322275.0,51.2975,51.3768,51.227,51.3415,322275.0
2022-12-09 09:30:00,58.18,58.41,57.89,58.33,93734.0,51.2534,51.4561,50.998,51.3856,93734.0
2022-12-09 09:35:00,58.34,58.42,58.22,58.27,43634.0,51.3944,51.4649,51.2887,51.3327,43634.0
2022-12-09 09:40:00,58.27,58.57,58.22,58.57,59706.0,51.3327,51.597,51.2887,51.597,59706.0
2022-12-09 09:45:00,58.58,58.59,58.37,58.46,69496.0,51.6058,51.6146,51.4208,51.5001,69496.0
2022-12-09 09:50:00,58.46,58.52,58.34,58.41,61823.0,51.5001,51.553,51.3944,51.4561,61823.0
2022-12-09 09:55:00,58.42,58.45,58.28,58.28,35348.0,51.4649,51.4913,51.3415,51.3415,35348.0
2022-12-09 10:00:00,58.32,58.43,58.22,58.3,56384.0,51.3768,51.4737,51.2887,51.3592,56384.0
2022-12-09 10:05:00,58.29,58.31,58.22,58.26,27468.0,51.3504,51.368,51.2887,51.3239,27468.0
2022-12-09 10:10:00,58.26,58.28,58.16,58.21,47342.0,51.3239,51.3415,51.2358,51.2799,47342.0
2022-12-09 10:15:00,58.21,58.22,58.12,58.17,77731.0,51.2799,51.2887,51.2006,51.2446,77731.0
2022-12-09 10:20:00,58.16,58.19,58.01,58.04,61409.0,51.2358,51.2623,51.1037,51.1301,61409.0
2022-12-09 10:25:00,58.04,58.05,57.96,57.99,47387.0,51.1301,51.1389,51.0596,51.0861,47387.0
2022-12-09 10:30:00,58.0,58.1,57.97,57.99,107735.0,51.0949,51.183,51.0684,51.0861,107735.0
2022-12-09 10:35:00,57.99,58.08,57.94,58.07,30048.0,51.0861,51.1654,51.042,51.1565,30048.0
2022-12-09 10:40:00,58.07,58.11,58.01,58.04,29439.0,51.1565,51.1918,51.1037,51.1301,29439.0
2022-12-09 10:45:00,58.03,58.16,58.02,58.15,38666.0,51.1213,51.2358,51.1125,51.227,38666.0
2022-12-09 10:50:00,58.15,58.42,58.15,58.33,44760.0,51.227,51.4649,51.227,51.3856,44760.0
2022-12-09 10:55:00,58.34,58.42,58.29,58.42,36991.0,51.3944,51.4649,51.3504,51.4649,36991.0
2022-12-09 11:00:00,58.45,58.52,58.38,58.47,39200.0,51.4913,51.553,51.4296,51.5089,39200.0
2022-12-09 11:05:00,58.48,58.48,58.35,58.37,39781.0,51.5177,51.5177,51.4032,51.4208,39781.0
2022-12-09 11:10:00,58.36,58.46,58.34,58.43,28459.0,51.412,51.5001,51.3944,51.4737,28459.0
2022-12-09 11:15:00,58.43,58.44,58.35,58.37,42379.0,51.4737,51.4825,51.4032,51.4208,42379.0
2022-12-09 11:20:00,58.37,58.47,58.34,58.43,62352.0,51.4208,51.5089,51.3944,51.4737,62352.0
2022-12-09 11:25:00,58.43,58.53,58.42,58.47,64874.0,51.4737,51.5618,51.4649,51.5089,64874.0
2022-12-09 11:30:00,58.47,58.52,58.41,58.49,47312.0,51.5089,51.553,51.4561,51.5265,47312.0
2022-12-09 11:35:00,58.5,58.5,58.37,58.4,33752.0,51.5353,51.5353,51.4208,51.4473,33752.0
2022-12-09 11:40:00,58.41,58.46,58.37,58.43,26157.0,51.4561,51.5001,51.4208,51.4737,26157.0
2022-12-09 11:45:00,58.46,58.5,58.44,58.44,27717.0,51.5001,51.5353,51.4825,51.4825,27717.0
2022-12-09 11:50:00,58.44,58.5,58.43,58.44,39984.0,51.4825,51.5353,51.4737,51.4825,39984.0
2022-12-09 11:55:00,58.45,58.47,58.41,58.43,17339.0,51.4913,51.5089,51.4561,51.4737,17339.0
2022-12-09 12:00:00,58.43,58.45,58.37,58.41,21794.0,51.4737,51.4913,51.4208,51.4561,21794.0
2022-12-09 12:05:00,58.41,58.46,58.4,58.45,36978.0,51.4561,51.5001,51.4473,51.4913,36978.0
2022-12-09 12:10:00,58.46,58.48,58.4,58.42,23134.0,51.5001,51.5177,51.4473,51.4649,23134.0
2022-12-09 12:15:00,58.41,58.46,58.4,58.42,31319.0,51.4561,51.5001,51.4473,51.4649,31319.0
2022-12-09 12:20:00,58.42,58.42,58.39,58.4,19189.0,51.4649,51.4649,51.4384,51.4473,19189.0
2022-12-09 12:25:00,58.4,58.43,58.37,58.37,26723.0,51.4473,51.4737,51.4208,51.4208,26723.0
2022-12-09 12:30:00,58.38,58.45,58.37,58.42,27907.0,51.4296,51.4913,51.4208,51.4649,27907.0
2022-12-09 12:35:00,58.43,58.49,58.41,58.49,14483.0,51.4737,51.5265,51.4561,51.5265,14483.0
2022-12-09 12:40:00,58.49,58.51,58.43,58.47,24162.0,51.5265,51.5442,51.4737,51.5089,24162.0
2022-12-09 12:45:00,58.48,58.51,58.45,58.47,21701.0,51.5177,51.5442,51.4913,51.5089,21701.0
2022-12-09 12:50:00,58.47,58.47,58.41,58.46,24305.0,51.5089,51.5089,51.4561,51.5001,24305.0
2022-12-09 12:55:00,58.46,58.53,58.43,58.53,17241.0,51.5001,51.5618,51.4737,51.5618,17241.0
2022-12-09 13:00:00,58.53,58.53,58.42,58.44,33070.0,51.5618,51.5618,51.4649,51.4825,33070.0
2022-12-09 13:05:00,58.45,58.46,58.41,58.42,18989.0,51.4913,51.5001,51.4561,51.4649,18989.0
2022-12-09 13:10:00,58.42,58.49,58.41,58.49,16227.0,51.4649,51.5265,51.4561,51.5265,16227.0
2022-12-09 13:15:00,58.49,58.49,58.39,58.4,38286.0,51.5265,51.5265,51.4384,51.4473,38286.0
2022-12-09 13:20:00,58.41,58.41,58.35,58.35,20376.0,51.4561,51.4561,51.4032,51.4032,20376.0
2022-12-09 13:25:00,58.35,58.37,58.33,58.36,18280.0,51.4032,51.4208,51.3856,51.412,18280.0
2022-12-09 13:30:00,58.37,58.42,58.36,58.38,16105.0,51.4208,51.4649,51.412,51.4296,16105.0
2022-12-09 13:35:00,58.38,58.45,58.37,58.44,22809.0,51.4296,51.4913,51.4208,51.4825,22809.0
2022-12-09 13:40:00,58.44,58.47,58.4,58.41,22912.0,51.4825,51.5089,51.4473,51.4561,22912.0
2022-12-09 13:45:00,58.41,58.46,58.39,58.43,44586.0,51.4561,51.5001,51.4384,51.4737,44586.0
2022-12-09 13:50:00,58.44,58.45,58.32,58.34,45619.0,51.4825,51.4913,51.3768,51.3944,45619.0
2022-12-09 13:55:00,58.34,58.34,58.28,58.3,29936.0,51.3944,51.3944,51.3415,51.3592,29936.0
2022-12-09 14:00:00,58.29,58.31,58.18,58.2,31365.0,51.3504,51.368,51.2534,51.2711,31365.0
2022-12-09 14:05:00,58.21,58.25,58.17,58.24,33612.0,51.2799,51.3151,51.2446,51.3063,33612.0
2022-12-09 14:10:00,58.23,58.23,58.15,58.17,37560.0,51.2975,51.2975,51.227,51.2446,37560.0
2022-12-09 14:15:00,58.19,58.21,58.16,58.18,52045.0,51.2623,51.2799,51.2358,51.2534,52045.0
2022-12-09 14:20:00,58.18,58.19,58.09,58.11,64173.0,51.2534,51.2623,51.1742,51.1918,64173.0
2022-12-09 14:25:00,58.12,58.14,58.09,58.1,82300.0,51.2006,51.2182,51.1742,51.183,82300.0
2022-12-09 14:30:00,58.1,58.1,58.03,58.04,55295.0,51.183,51.183,51.1213,51.1301,55295.0
2022-12-09 14:35:00,58.04,58.05,57.97,58.0,93924.0,51.1301,51.1389,51.0684,51.0949,93924.0
2022-12-09 14:40:00,58.0,58.0,57.92,57.95,39082.0,51.0949,51.0949,51.0244,51.0508,39082.0
2022-12-09 14:45:00,57.95,58.02,57.91,58.01,616102.0,51.0508,51.1125,51.0156,51.1037,616102.0
2022-12-09 14:50:00,58.01,58.04,57.95,58.03,76804.0,51.1037,51.1301,51.0508,51.1213,76804.0
2022-12-09 14:55:00,58.03,58.06,58.01,58.05,54663.0,51.1213,51.1477,51.1037,51.1389,54663.0
2022-12-09 15:00:00,58.05,58.08,58.0,58.02,81429.0,51.1389,51.1654,51.0949,51.1125,81429.0
2022-12-09 15:05:00,58.03,58.15,58.02,58.13,46726.0,51.1213,51.227,51.1125,51.2094,46726.0
2022-12-09 15:10:00,58.14,58.15,58.06,58.08,181755.0,51.2182,51.227,51.1477,51.1654,181755.0
2022-12-09 15:15:00,58.08,58.16,58.07,58.1,95017.0,51.1654,51.2358,51.1565,51.183,95017.0
2022-12-09 15:20:00,58.09,58.2,58.08,58.13,380789.0,51.1742,51.2711,51.1654,51.2094,380789.0
2022-12-09 15:25:00,58.12,58.13,58.06,58.08,53809.0,51.2006,51.2094,51.1477,51.1654,53809.0
2022-12-09 15:30:00,58.08,58.12,58.06,58.11,127664.0,51.1654,51.2006,51.1477,51.1918,127664.0
2022-12-09 15:35:00,58.11,58.29,58.1,58.28,74313.0,51.1918,51.3504,51.183,51.3415,74313.0
2022-12-09 15:40:00,58.28,58.3,58.18,58.22,90624.0,51.3415,51.3592,51.2534,51.2887,90624.0
2022-12-09 15:45:00,58.21,58.36,58.19,58.28,126033.0,51.2799,51.412,51.2623,51.3415,126033.0
2022-12-09 15:50:00,58.29,58.39,58.25,58.39,191993.0,51.3504,51.4384,51.3151,51.4384,191993.0
2022-12-09 15:55:00,58.4,58.45,58.24,58.28,413843.0,51.4473,51.4913,51.3063,51.3415,413843.0
2022-12-12 09:30:00,58.45,58.55,57.68,57.7,170351.0,51.4913,51.5794,50.813,50.8306,170351.0
2022-12-12 09:35:00,57.68,57.85,57.39,57.57,112462.0,50.813,50.9627,50.5575,50.7161,112462.0
2022-12-12 09:40:00,57.57,57.64,57.23,57.24,93362.0,50.7161,50.7777,50.4165,50.4254,93362.0
2022-12-12 09:45:00,57.27,57.59,57.23,57.56,86386.0,50.4518,50.7337,50.4165,50.7073,86386.0
2022-12-12 09:50:00,57.54,57.8,57.53,57.76,48056.0,50.6896,50.9187,50.6808,50.8834,48056.0
2022-12-12 09:55:00,57.76,58.01,57.72,57.97,68570.0,50.8834,51.1037,50.8482,51.0684,68570.0
2022-12-12 10:00:00,58.01,58.05,57.8,58.02,46968.0,51.1037,51.1389,50.9187,51.1125,46968.0
2022-12-12 10:05:00,57.99,58.1,57.95,57.99,70098.0,51.0861,51.183,51.0508,51.0861,70098.0
2022-12-12 10:10:00,57.98,58.0,57.86,57.86,38547.0,51.0773,51.0949,50.9715,50.9715,38547.0
2022-12-12 10:15:00,57.86,57.94,57.76,57.94,61988.0,50.9715,51.042,50.8834,51.042,61988.0
2022-12-12 10:20:00,57.92,58.19,57.92,58.19,32617.0,51.0244,51.2623,51.0244,51.2623,32617.0
2022-12-12 10:25:00,58.18,58.22,58.09,58.12,27624.0,51.2534,51.2887,51.1742,51.2006,27624.0
2022-12-12 10:30:00,58.12,58.17,58.05,58.09,25875.0,51.2006,51.2446,51.1389,51.1742,25875.0
2022-12-12 10:35:00,58.11,58.21,58.07,58.19,28576.0,51.1918,51.2799,51.1565,51.2623,28576.0
2022-12-12 10:40:00,58.18,58.27,58.18,58.23,32824.0,51.2534,51.3327,51.2534,51.2975,32824.0
2022-12-12 10:45:00,58.22,58.49,58.2,58.41,42834.0,51.2887,51.5265,51.2711,51.4561,42834.0
2022-12-12 10:50:00,58.39,58.52,58.36,58.46,31119.0,51.4384,51.553,51.412,51.5001,31119.0
2022-12-12 10:55:00,58.48,58.51,58.4,58.43,23804.0,51.5177,51.5442,51.4473,51.4737,23804.0
2022-12-12 11:00:00,58.44,58.52,58.42,58.49,160747.0,51.4825,51.553,51.4649,51.5265,160747.0
2022-12-12 11:05:00,58.5,58.6,58.5,58.57,19846.0,51.5353,51.6234,51.5353,51.597,19846.0
2022-12-12 11:10:00,58.57,58.68,58.57,58.68,24538.0,51.597,51.6939,51.597,51.6939,24538.0
2022-12-12 11:15:00,58.66,58.72,58.61,58.65,43642.0,51.6763,51.7292,51.6323,51.6675,43642.0
2022-12-12 11:20:00,58.65,58.71,58.6,58.63,29776.0,51.6675,51.7203,51.6234,51.6499,29776.0
2022-12-12 11:25:00,58.65,58.71,58.62,58.66,31905.0,51.6675,51.7203,51.6411,51.6763,31905.0
2022-12-12 11:30:00,58.66,58.66,58.55,58.65,40245.0,51.6763,51.6763,51.5794,51.6675,40245.0
2022-12-12 11:35:00,58.65,58.71,58.64,58.66,16995.0,51.6675,51.7203,51.6587,51.6763,16995.0
2022-12-12 11:40:00,58.68,58.75,58.59,58.72,150294.0,51.6939,51.7556,51.6146,51.7292,150294.0
2022-12-12 11:45:00,58.73,58.75,58.58,58.65,307983.0,51.738,51.7556,51.6058,51.6675,307983.0
2022-12-12 11:50:00,58.65,58.74,58.63,58.64,42287.0,51.6675,51.7468,51.6499,51.6587,42287.0
2022-12-12 11:55:00,58.66,58.69,58.62,58.65,37138.0,51.6763,51.7027,51.6411,51.6675,37138.0
2022-12-12 12:00:00,58.64,58.68,58.6,58.67,32722.0,51.6587,51.6939,51.6234,51.6851,32722.0
2022-12-12 12:05:00,58.66,58.67,58.6,58.64,16775.0,51.6763,51.6851,51.6234,51.6587,16775.0
2022-12-12 12:10:00,58.65,58.66,58.59,58.62,32780.0,51.6675,51.6763,51.6146,51.6411,32780.0
2022-12-12 12:15:00,58.61,58.66,58.59,58.6,20667.0,51.6323,51.6763,51.6146,51.6234,20667.0
2022-12-12 12:20:00,58.61,58.66,58.61,58.62,18764.0,51.6323,51.6763,51.6323,51.6411,18764.0
2022-12-12 12:25:00,58.62,58.69,58.61,58.63,38596.0,51.6411,51.7027,51.6323,51.6499,38596.0
2022-12-12 12:30:00,58.64,58.7,58.61,58.65,35131.0,51.6587,51.7115,51.6323,51.6675,35131.0
2022-12-12 12:35:00,58.67,58.7,58.62,58.62,24258.0,51.6851,51.7115,51.6411,51.6411,24258.0
2022-12-12 12:40:00,58.63,58.79,58.63,58.74,286330.0,51.6499,51.7908,51.6499,51.7468,286330.0
2022-12-12 12:45:00,58.74,58.74,58.67,58.71,20827.0,51.7468,51.7468,51.6851,51.7203,20827.0
2022-12-12 12:50:00,58.71,58.75,58.69,58.73,21042.0,51.7203,51.7556,51.7027,51.738,21042.0
2022-12-12 12:55:00,58.73,58.76,58.68,58.69,44550.0,51.738,51.7644,51.6939,51.7027,44550.0
2022-12-12 13:00:00,58.7,58.75,58.69,58.71,16463.0,51.7115,51.7556,51.7027,51.7203,16463.0
2022-12-12 13:05:00,58.72,58.81,58.71,58.81,157878.0,51.7292,51.8084,51.7203,51.8084,157878.0
2022-12-12 13:10:00,58.82,58.88,58.8,58.84,26200.0,51.8173,51.8701,51.7996,51.8349,26200.0
2022-12-12 13:15:00,58.85,59.02,58.79,59.0,62362.0,51.8437,51.9934,51.7908,51.9758,62362.0
2022-12-12 13:20:00,59.0,59.09,58.99,59.04,24124.0,51.9758,52.0551,51.967,52.0111,24124.0
2022-12-12 13:25:00,59.04,59.16,59.03,59.15,34062.0,52.0111,52.1168,52.0023,52.108,34062.0
2022-12-12 13:30:00,59.15,59.25,59.14,59.19,49907.0,52.108,52.1961,52.0992,52.1432,49907.0
2022-12-12 13:35:00,59.19,59.2,59.11,59.2,44836.0,52.1432,52.152,52.0727,52.152,44836.0
2022-12-12 13:40:00,59.19,59.26,59.18,59.26,44851.0,52.1432,52.2049,52.1344,52.2049,44851.0
2022-12-12 13:45:00,59.26,59.41,59.23,59.35,41365.0,52.2049,52.337,52.1784,52.2842,41365.0
2022-12-12 13:50:00,59.36,59.4,59.31,59.32,33772.0,52.293,52.3282,52.2489,52.2577,33772.0
2022-12-12 13:55:00,59.32,59.36,59.23,59.24,27382.0,52.2577,52.293,52.1784,52.1872,27382.0
2022-12-12 14:00:00,59.24,59.29,59.22,59.25,21902.0,52.1872,52.2313,52.1696,52.1961,21902.0
2022-12-12 14:05:00,59.26,59.3,59.22,59.29,37274.0,52.2049,52.2401,52.1696,52.2313,37274.0
2022-12-12 14:10:00,59.28,59.35,59.25,59.35,23544.0,52.2225,52.2842,52.1961,52.2842,23544.0
2022-12-12 14:15:00,59.35,59.39,59.34,59.35,17847.0,52.2842,52.3194,52.2753,52.2842,17847.0
2022-12-12 14:20:00,59.35,59.36,59.29,59.31,24694.0,52.2842,52.293,52.2313,52.2489,24694.0
2022-12-12 14:25:00,59.29,59.4,59.29,59.36,24284.0,52.2313,52.3282,52.2313,52.293,24284.0
2022-12-12 14:30:00,59.36,59.36,59.25,59.29,38111.0,52.293,52.293,52.1961,52.2313,38111.0
2022-12-12 14:35:00,59.29,59.3,59.21,59.25,31371.0,52.2313,52.2401,52.1608,52.1961,31371.0
2022-12-12 14:40:00,59.26,59.28,59.22,59.24,44654.0,52.2049,52.2225,52.1696,52.1872,44654.0
2022-12-12 14:45:00,59.23,59.26,59.19,59.21,28040.0,52.1784,52.2049,52.1432,52.1608,28040.0
2022-12-12 14:50:00,59.2,59.25,59.15,59.25,39158.0,52.152,52.1961,52.108,52.1961,39158.0
2022-12-12 14:55:00,59.25,59.33,59.23,59.25,58466.0,52.1961,52.2665,52.1784,52.1961,58466.0
2022-12-12 15:00:00,59.25,59.33,59.22,59.33,41170.0,52.1961,52.2665,52.1696,52.2665,41170.0
2022-12-12 15:05:00,59.33,59.42,59.32,59.41,65338.0,52.2665,52.3458,52.2577,52.337,65338.0
2022-12-12 15:10:00,59.41,59.49,59.4,59.46,115118.0,52.337,52.4075,52.3282,52.3811,115118.0
2022-12-12 15:15:00,59.46,59.51,59.45,59.51,62798.0,52.3811,52.4251,52.3722,52.4251,62798.0
2022-12-12 15:20:00,59.52,59.64,59.49,59.63,85650.0,52.4339,52.5396,52.4075,52.5308,85650.0
2022-12-12 15:25:00,59.64,59.64,59.58,59.63,60622.0,52.5396,52.5396,52.4868,52.5308,60622.0
2022-12-12 15:30:00,59.63,59.78,59.63,59.77,84599.0,52.5308,52.663,52.5308,52.6542,84599.0
2022-12-12 15:35:00,59.78,59.93,59.77,59.9,133869.0,52.663,52.7951,52.6542,52.7687,133869.0
2022-12-12 15:40:00,59.9,59.91,59.85,59.88,146150.0,52.7687,52.7775,52.7246,52.7511,146150.0
2022-12-12 15:45:00,59.88,59.94,59.83,59.87,148954.0,52.7511,52.8039,52.707,52.7422,148954.0
2022-12-12 15:50:00,59.86,59.92,59.8,59.85,214186.0,52.7334,52.7863,52.6806,52.7246,214186.0
2022-12-12 15:55:00,59.85,60.02,59.84,59.98,406907.0,52.7246,52.8744,52.7158,52.8391,406907.0
2022-12-13 09:30:00,60.71,60.97,60.57,60.79,119979.0,53.4822,53.7113,53.3589,53.5527,119979.0
2022-12-13 09:35:00,60.78,60.82,60.46,60.51,45262.0,53.5439,53.5791,53.262,53.3061,45262.0
2022-12-13 09:40:00,60.53,60.79,60.51,60.65,79377.0,53.3237,53.5527,53.3061,53.4294,79377.0
2022-12-13 09:45:00,60.68,60.77,60.6,60.72,54826.0,53.4558,53.5351,53.3853,53.491,54826.0
2022-12-13 09:50:00,60.7,60.98,60.7,60.93,37971.0,53.4734,53.7201,53.4734,53.676,37971.0
2022-12-13 09:55:00,60.93,60.98,60.84,60.89,75653.0,53.676,53.7201,53.5968,53.6408,75653.0
2022-12-13 10:00:00,60.89,60.9,60.56,60.6,40498.0,53.6408,53.6496,53.3501,53.3853,40498.0
2022-12-13 10:05:00,60.58,60.63,60.52,60.61,78965.0,53.3677,53.4118,53.3149,53.3941,78965.0
2022-12-13 10:10:00,60.64,60.78,60.61,60.73,33303.0,53.4206,53.5439,53.3941,53.4999,33303.0
2022-12-13 10:15:00,60.73,60.77,60.58,60.76,32413.0,53.4999,53.5351,53.3677,53.5263,32413.0
2022-12-13 10:20:00,60.76,60.78,60.45,60.45,41088.0,53.5263,53.5439,53.2532,53.2532,41088.0
2022-12-13 10:25:00,60.42,60.49,60.25,60.44,46715.0,53.2268,53.2884,53.077,53.2444,46715.0
2022-12-13 10:30:00,60.44,60.45,60.32,60.42,31920.0,53.2444,53.2532,53.1387,53.2268,31920.0
2022-12-13 10:35:00,60.41,60.42,60.14,60.15,31007.0,53.218,53.2268,52.9801,52.9889,31007.0
2022-12-13 10:40:00,60.16,60.21,60.08,60.15,33345.0,52.9977,53.0418,52.9272,52.9889,33345.0
2022-12-13 10:45:00,60.17,60.25,60.11,60.11,52195.0,53.0065,53.077,52.9537,52.9537,52195.0
2022-12-13 10:50:00,60.11,60.15,60.08,60.11,32261.0,52.9537,52.9889,52.9272,52.9537,32261.0
2022-12-13 10:55:00,60.1,60.14,59.89,59.94,23426.0,52.9449,52.9801,52.7599,52.8039,23426.0
2022-12-13 11:00:00,59.94,60.0,59.87,59.95,148887.0,52.8039,52.8568,52.7422,52.8127,148887.0
2022-12-13 11:05:00,59.96,60.02,59.94,59.97,30573.0,52.8215,52.8744,52.8039,52.8303,30573.0
2022-12-13 11:10:00,59.98,60.22,59.97,60.22,77508.0,52.8391,53.0506,52.8303,53.0506,77508.0
2022-12-13 11:15:00,60.19,60.21,59.98,60.08,52534.0,53.0241,53.0418,52.8391,52.9272,52534.0
2022-12-13 11:20:00,60.08,60.13,59.94,59.95,24548.0,52.9272,52.9713,52.8039,52.8127,24548.0
2022-12-13 11:25:00,59.94,59.96,59.85,59.88,33782.0,52.8039,52.8215,52.7246,52.7511,33782.0
2022-12-13 11:30:00,59.89,60.03,59.87,60.0,33805.0,52.7599,52.8832,52.7422,52.8568,33805.0
2022-12-13 11:35:00,60.03,60.03,59.88,59.89,24816.0,52.8832,52.8832,52.7511,52.7599,24816.0
2022-12-13 11:40:00,59.88,59.89,59.76,59.77,25240.0,52.7511,52.7599,52.6453,52.6542,25240.0
2022-12-13 11:45:00,59.73,59.74,59.41,59.45,41726.0,52.6189,52.6277,52.337,52.3722,41726.0
2022-12-13 11:50:00,59.45,59.49,59.39,59.45,53398.0,52.3722,52.4075,52.3194,52.3722,53398.0
2022-12-13 11:55:00,59.45,59.47,59.38,59.42,33412.0,52.3722,52.3899,52.3106,52.3458,33412.0
2022-12-13 12:00:00,59.42,59.5,59.4,59.46,28478.0,52.3458,52.4163,52.3282,52.3811,28478.0
2022-12-13 12:05:00,59.46,59.51,59.41,59.42,40083.0,52.3811,52.4251,52.337,52.3458,40083.0
2022-12-13 12:10:00,59.43,59.43,59.33,59.39,39323.0,52.3546,52.3546,52.2665,52.3194,39323.0
2022-12-13 12:15:00,59.38,59.39,59.24,59.25,27290.0,52.3106,52.3194,52.1872,52.1961,27290.0
2022-12-13 12:20:00,59.24,59.38,59.24,59.3,32523.0,52.1872,52.3106,52.1872,52.2401,32523.0
2022-12-13 12:25:00,59.28,59.33,59.25,59.27,23068.0,52.2225,52.2665,52.1961,52.2137,23068.0
2022-12-13 12:30:00,59.27,59.27,59.21,59.23,33248.0,52.2137,52.2137,52.1608,52.1784,33248.0
2022-12-13 12:35:00,59.22,59.26,59.19,59.24,23976.0,52.1696,52.2049,52.1432,52.1872,23976.0
2022-12-13 12:40:00,59.25,59.26,59.16,59.23,30054.0,52.1961,52.2049,52.1168,52.1784,30054.0
2022-12-13 12:45:00,59.24,59.32,59.06,59.07,37662.0,52.1872,52.2577,52.0287,52.0375,37662.0
2022-12-13 12:50:00,59.07,59.14,59.06,59.11,25915.0,52.0375,52.0992,52.0287,52.0727,25915.0
2022-12-13 12:55:00,59.1,59.15,59.08,59.1,32970.0,52.0639,52.108,52.0463,52.0639,32970.0
2022-12-13 13:00:00,59.11,59.2,59.1,59.2,32655.0,52.0727,52.152,52.0639,52.152,32655.0
2022-12-13 13:05:00,59.2,59.22,59.15,59.15,31884.0,52.152,52.1696,52.108,52.108,31884.0
2022-12-13 13:10:00,59.17,59.32,59.17,59.32,33727.0,52.1256,52.2577,52.1256,52.2577,33727.0
2022-12-13 13:15:00,59.32,59.35,59.3,59.33,40051.0,52.2577,52.2842,52.2401,52.2665,40051.0
2022-12-13 13:20:00,59.33,59.4,59.27,59.39,37047.0,52.2665,52.3282,52.2137,52.3194,37047.0
2022-12-13 13:25:00,59.38,59.41,59.37,59.38,37867.0,52.3106,52.337,52.3018,52.3106,37867.0
2022-12-13 13:30:00,59.38,59.51,59.38,59.43,32617.0,52.3106,52.4251,52.3106,52.3546,32617.0
2022-12-13 13:35:00,59.44,59.49,59.38,59.38,51635.0,52.3634,52.4075,52.3106,52.3106,51635.0
2022-12-13 13:40:00,59.4,59.59,59.38,59.59,56488.0,52.3282,52.4956,52.3106,52.4956,56488.0
2022-12-13 13:45:00,59.6,59.64,59.55,59.58,34505.0,52.5044,52.5396,52.4603,52.4868,34505.0
2022-12-13 13:50:00,59.58,59.62,59.54,59.56,17072.0,52.4868,52.522,52.4515,52.4692,17072.0
2022-12-13 13:55:00,59.56,59.68,59.56,59.65,19265.0,52.4692,52.5749,52.4692,52.5484,19265.0
2022-12-13 14:00:00,59.65,59.72,59.57,59.72,82222.0,52.5484,52.6101,52.478,52.6101,82222.0
2022-12-13 14:05:00,59.72,59.74,59.59,59.62,38201.0,52.6101,52.6277,52.4956,52.522,38201.0
2022-12-13 14:10:00,59.62,59.69,59.58,59.68,37167.0,52.522,52.5837,52.4868,52.5749,37167.0
2022-12-13 14:15:00,59.68,59.73,59.64,59.64,38260.0,52.5749,52.6189,52.5396,52.5396,38260.0
2022-12-13 14:20:00,59.66,59.67,59.59,59.64,16484.0,52.5572,52.5661,52.4956,52.5396,16484.0
2022-12-13 14:25:00,59.65,59.66,59.57,59.63,56054.0,52.5484,52.5572,52.478,52.5308,56054.0
2022-12-13 14:30:00,59.63,59.64,59.58,59.62,14500.0,52.5308,52.5396,52.4868,52.522,14500.0
2022-12-13 14:35:00,59.61,59.73,59.61,59.72,58132.0,52.5132,52.6189,52.5132,52.6101,58132.0
2022-12-13 14:40:00,59.73,59.87,59.67,59.87,65087.0,52.6189,52.7422,52.5661,52.7422,65087.0
2022-12-13 14:45:00,59.86,59.91,59.83,59.85,164080.0,52.7334,52.7775,52.707,52.7246,164080.0
2022-12-13 14:50:00,59.85,59.85,59.69,59.7,74256.0,52.7246,52.7246,52.5837,52.5925,74256.0
2022-12-13 14:55:00,59.71,59.72,59.61,59.71,22723.0,52.6013,52.6101,52.5132,52.6013,22723.0
2022-12-13 15:00:00,59.68,59.69,59.51,59.53,40377.0,52.5749,52.5837,52.4251,52.4427,40377.0
2022-12-13 15:05:00,59.53,59.65,59.49,59.63,75551.0,52.4427,52.5484,52.4075,52.5308,75551.0
2022-12-13 15:10:00,59.62,59.63,59.53,59.56,56193.0,52.522,52.5308,52.4427,52.4692,56193.0
2022-12-13 15:15:00,59.55,59.73,59.53,59.7,55232.0,52.4603,52.6189,52.4427,52.5925,55232.0
2022-12-13 15:20:00,59.69,59.72,59.65,59.71,128857.0,52.5837,52.6101,52.5484,52.6013,128857.0
2022-12-13 15:25:00,59.7,59.73,59.65,59.69,103211.0,52.5925,52.6189,52.5484,52.5837,103211.0
2022-12-13 15:30:00,59.69,59.83,59.69,59.76,167001.0,52.5837,52.707,52.5837,52.6453,167001.0
2022-12-13 15:35:00,59.77,59.79,59.64,59.73,121320.0,52.6542,52.6718,52.5396,52.6189,121320.0
2022-12-13 15:40:00,59.74,59.9,59.72,59.89,84297.0,52.6277,52.7687,52.6101,52.7599,84297.0
2022-12-13 15:45:00,59.9,60.02,59.88,59.93,126261.0,52.7687,52.8744,52.7511,52.7951,126261.0
2022-12-13 15:50:00,59.94,60.08,59.9,60.05,150827.0,52.8039,52.9272,52.7687,52.9008,150827.0
2022-12-13 15:55:00,60.05,60.06,59.9,59.99,336951.0,52.9008,52.9096,52.7687,52.848,336951.0
2022-12-14 09:30:00,60.18,60.31,59.93,59.97,86316.0,53.0153,53.1299,52.7951,52.8303,86316.0
2022-12-14 09:35:00,59.94,60.16,59.91,60.12,29282.0,52.8039,52.9977,52.7775,52.9625,29282.0
2022-12-14 09:40:00,60.14,60.18,60.03,60.04,28686.0,52.9801,53.0153,52.8832,52.892,28686.0
2022-12-14 09:45:00,60.06,60.27,60.05,60.2,55511.0,52.9096,53.0946,52.9008,53.033,55511.0
2022-12-14 09:50:00,60.2,60.36,60.19,60.35,32297.0,53.033,53.1739,53.0241,53.1651,32297.0
2022-12-14 09:55:00,60.35,60.47,60.22,60.44,39510.0,53.1651,53.2708,53.0506,53.2444,39510.0
2022-12-14 10:00:00,60.45,60.45,60.31,60.33,25088.0,53.2532,53.2532,53.1299,53.1475,25088.0
2022-12-14 10:05:00,60.32,60.37,60.26,60.34,12642.0,53.1387,53.1827,53.0858,53.1563,12642.0
2022-12-14 10:10:00,60.36,60.65,60.35,60.59,73041.0,53.1739,53.4294,53.1651,53.3765,73041.0
2022-12-14 10:15:00,60.6,60.63,60.52,60.55,16922.0,53.3853,53.4118,53.3149,53.3413,16922.0
2022-12-14 10:20:00,60.56,60.58,60.49,60.5,23114.0,53.3501,53.3677,53.2884,53.2972,23114.0
2022-12-14 10:25:00,60.5,60.64,60.49,60.62,12804.0,53.2972,53.4206,53.2884,53.403,12804.0
2022-12-14 10:30:00,60.62,60.66,60.58,60.62,26759.0,53.403,53.4382,53.3677,53.403,26759.0
2022-12-14 10:35:00,60.62,60.7,60.57,60.64,524530.0,53.403,53.4734,53.3589,53.4206,524530.0
2022-12-14 10:40:00,60.64,60.74,60.58,60.7,115227.0,53.4206,53.5087,53.3677,53.4734,115227.0
2022-12-14 10:45:00,60.71,60.75,60.68,60.74,18209.0,53.4822,53.5175,53.4558,53.5087,18209.0
2022-12-14 10:50:00,60.76,60.81,60.65,60.67,42892.0,53.5263,53.5703,53.4294,53.447,42892.0
2022-12-14 10:55:00,60.67,60.75,60.64,60.71,50949.0,53.447,53.5175,53.4206,53.4822,50949.0
2022-12-14 11:00:00,60.71,63.06,60.71,60.76,19481.0,53.4822,55.5525,53.4822,53.5263,19481.0
2022-12-14 11:05:00,60.76,60.81,60.67,60.7,48092.0,53.5263,53.5703,53.447,53.4734,48092.0
2022-12-14 11:10:00,60.7,60.74,60.64,60.65,25144.0,53.4734,53.5087,53.4206,53.4294,25144.0
2022-12-14 11:15:00,60.66,60.7,60.56,60.62,34336.0,53.4382,53.4734,53.3501,53.403,34336.0
2022-12-14 11:20:00,60.61,60.64,60.53,60.53,65098.0,53.3941,53.4206,53.3237,53.3237,65098.0
2022-12-14 11:25:00,60.54,60.57,60.46,60.56,43895.0,53.3325,53.3589,53.262,53.3501,43895.0
2022-12-14 11:30:00,60.57,60.58,60.41,60.41,37135.0,53.3589,53.3677,53.218,53.218,37135.0
2022-12-14 11:35:00,60.41,60.43,60.3,60.31,32692.0,53.218,53.2356,53.1211,53.1299,32692.0
2022-12-14 11:40:00,60.32,60.34,60.2,60.25,57301.0,53.1387,53.1563,53.033,53.077,57301.0
2022-12-14 11:45:00,60.25,60.32,60.09,60.1,70834.0,53.077,53.1387,52.9361,52.9449,70834.0
2022-12-14 11:50:00,60.09,60.11,59.85,60.03,109580.0,52.9361,52.9537,52.7246,52.8832,109580.0
2022-12-14 11:55:00,60.03,60.08,59.99,59.99,14440.0,52.8832,52.9272,52.848,52.848,14440.0
2022-12-14 12:00:00,59.99,60.08,59.98,60.06,21846.0,52.848,52.9272,52.8391,52.9096,21846.0
2022-12-14 12:05:00,60.05,60.11,60.0,60.01,37162.0,52.9008,52.9537,52.8568,52.8656,37162.0
2022-12-14 12:10:00,60.01,60.06,59.98,59.99,28205.0,52.8656,52.9096,52.8391,52.848,28205.0
2022-12-14 12:15:00,60.01,60.07,59.96,60.03,23644.0,52.8656,52.9184,52.8215,52.8832,23644.0
2022-12-14 12:20:00,60.03,60.18,60.03,60.1,32568.0,52.8832,53.0153,52.8832,52.9449,32568.0
2022-12-14 12:25:00,60.11,60.16,60.02,60.05,23883.0,52.9537,52.9977,52.8744,52.9008,23883.0
2022-12-14 12:30:00,60.03,60.07,60.01,60.07,10100.0,52.8832,52.9184,52.8656,52.9184,10100.0
2022-12-14 12:35:00,60.07,60.13,59.99,60.1,29948.0,52.9184,52.9713,52.848,52.9449,29948.0
2022-12-14 12:40:00,60.1,60.12,60.06,60.12,10045.0,52.9449,52.9625,52.9096,52.9625,10045.0
2022-12-14 12:45:00,60.12,60.13,60.03,60.05,12433.0,52.9625,52.9713,52.8832,52.9008,12433.0
2022-12-14 12:50:00,60.05,60.06,60.01,60.03,16539.0,52.9008,52.9096,52.8656,52.8832,16539.0
2022-12-14 12:55:00,60.02,60.09,60.01,60.02,14658.0,52.8744,52.9361,52.8656,52.8744,14658.0
2022-12-14 13:00:00,60.03,60.09,60.02,60.09,16407.0,52.8832,52.9361,52.8744,52.9361,16407.0
2022-12-14 13:05:00,60.08,60.14,60.07,60.1,21903.0,52.9272,52.9801,52.9184,52.9449,21903.0
2022-12-14 13:10:00,60.1,60.12,60.02,60.02,29529.0,52.9449,52.9625,52.8744,52.8744,29529.0
2022-12-14 13:15:00,60.01,60.12,60.0,60.08,223985.0,52.8656,52.9625,52.8568,52.9272,223985.0
2022-12-14 13:20:00,60.09,60.15,60.06,60.15,17917.0,52.9361,52.9889,52.9096,52.9889,17917.0
2022-12-14 13:25:00,60.16,60.16,60.04,60.06,53574.0,52.9977,52.9977,52.892,52.9096,53574.0
2022-12-14 13:30:00,60.07,60.16,60.06,60.16,94048.0,52.9184,52.9977,52.9096,52.9977,94048.0
2022-12-14 13:35:00,60.13,60.23,60.09,60.22,20944.0,52.9713,53.0594,52.9361,53.0506,20944.0
2022-12-14 13:40:00,60.21,60.23,60.11,60.17,214888.0,53.0418,53.0594,52.9537,53.0065,214888.0
2022-12-14 13:45:00,60.16,60.19,60.13,60.16,22978.0,52.9977,53.0241,52.9713,52.9977,22978.0
2022-12-14 13:50:00,60.18,60.3,60.16,60.3,25720.0,53.0153,53.1211,52.9977,53.1211,25720.0
2022-12-14 13:55:00,60.29,60.31,60.14,60.14,46900.0,53.1122,53.1299,52.9801,52.9801,46900.0
2022-12-14 14:00:00,60.13,60.14,59.6,59.69,44676.0,52.9713,52.9801,52.5044,52.5837,44676.0
2022-12-14 14:05:00,59.7,59.73,59.38,59.47,37209.0,52.5925,52.6189,52.3106,52.3899,37209.0
2022-12-14 14:10:00,59.45,59.51,59.35,59.36,43859.0,52.3722,52.4251,52.2842,52.293,43859.0
2022-12-14 14:15:00,59.36,59.45,59.29,59.41,53576.0,52.293,52.3722,52.2313,52.337,53576.0
2022-12-14 14:20:00,59.41,59.44,59.36,59.4,42763.0,52.337,52.3634,52.293,52.3282,42763.0
2022-12-14 14:25:00,59.4,59.51,59.37,59.47,24904.0,52.3282,52.4251,52.3018,52.3899,24904.0
2022-12-14 14:30:00,59.46,59.49,58.93,58.98,45448.0,52.3811,52.4075,51.9142,51.9582,45448.0
2022-12-14 14:35:00,59.0,59.14,58.89,59.09,66023.0,51.9758,52.0992,51.8789,52.0551,66023.0
2022-12-14 14:40:00,59.09,59.36,58.87,59.16,67387.0,52.0551,52.293,51.8613,52.1168,67387.0
2022-12-14 14:45:00,59.12,59.12,58.75,58.98,47062.0,52.0815,52.0815,51.7556,51.9582,47062.0
2022-12-14 14:50:00,58.99,59.02,58.81,58.94,64605.0,51.967,51.9934,51.8084,51.923,64605.0
2022-12-14 14:55:00,58.96,59.09,58.86,59.07,58709.0,51.9406,52.0551,51.8525,52.0375,58709.0
2022-12-14 15:00:00,59.07,59.35,59.01,59.35,65180.0,52.0375,52.2842,51.9846,52.2842,65180.0
2022-12-14 15:05:00,59.33,59.33,59.16,59.26,39538.0,52.2665,52.2665,52.1168,52.2049,39538.0
2022-12-14 15:10:00,59.27,59.62,59.24,59.53,74385.0,52.2137,52.522,52.1872,52.4427,74385.0
2022-12-14 15:15:00,59.53,59.55,59.19,59.37,66242.0,52.4427,52.4603,52.1432,52.3018,66242.0
2022-12-14 15:20:00,59.35,59.38,59.18,59.22,150167.0,52.2842,52.3106,52.1344,52.1696,150167.0
2022-12-14 15:25:00,59.21,59.29,59.1,59.12,63788.0,52.1608,52.2313,52.0639,52.0815,63788.0
2022-12-14 15:30:00,59.11,59.32,59.06,59.23,78331.0,52.0727,52.2577,52.0287,52.1784,78331.0
2022-12-14 15:35:00,59.23,59.43,59.19,59.36,77606.0,52.1784,52.3546,52.1432,52.293,77606.0
2022-12-14 15:40:00,59.37,59.6,59.33,59.55,94995.0,52.3018,52.5044,52.2665,52.4603,94995.0
2022-12-14 15:45:00,59.54,59.54,59.33,59.44,121226.0,52.4515,52.4515,52.2665,52.3634,121226.0
2022-12-14 15:50:00,59.46,59.57,59.34,59.35,263106.0,52.3811,52.478,52.2753,52.2842,263106.0
2022-12-14 15:55:00,59.34,59.4,59.21,59.24,731722.0,52.2753,52.3282,52.1608,52.1872,731722.0
2022-12-15 09:30:00,59.12,59.6,58.9,59.57,96597.0,52.0815,52.5044,51.8877,52.478,96597.0
2022-12-15 09:35:00,59.57,59.61,59.21,59.49,28839.0,52.478,52.5132,52.1608,52.4075,28839.0
2022-12-15 09:40:00,59.46,59.48,59.34,59.44,23614.0,52.3811,52.3987,52.2753,52.3634,23614.0
2022-12-15 09:45:00,59.46,59.5,59.25,59.32,22056.0,52.3811,52.4163,52.1961,52.2577,22056.0
2022-12-15 09:50:00,59.3,59.46,59.27,59.32,21186.0,52.2401,52.3811,52.2137,52.2577,21186.0
2022-12-15 09:55:00,59.28,59.31,59.16,59.21,22785.0,52.2225,52.2489,52.1168,52.1608,22785.0
2022-12-15 10:00:00,59.2,59.2,58.87,58.87,53108.0,52.152,52.152,51.8613,51.8613,53108.0
2022-12-15 10:05:00,58.88,59.05,58.86,59.0,25755.0,51.8701,52.0199,51.8525,51.9758,25755.0
2022-12-15 10:10:00,59.01,59.06,58.96,59.05,115841.0,51.9846,52.0287,51.9406,52.0199,115841.0
2022-12-15 10:15:00,59.04,59.2,59.01,59.15,24649.0,52.0111,52.152,51.9846,52.108,24649.0
2022-12-15 10:20:00,59.16,59.16,58.96,59.03,14238.0,52.1168,52.1168,51.9406,52.0023,14238.0
2022-12-15 10:25:00,59.03,59.03,58.96,58.98,33273.0,52.0023,52.0023,51.9406,51.9582,33273.0
2022-12-15 10:30:00,58.98,59.06,58.91,59.06,26034.0,51.9582,52.0287,51.8965,52.0287,26034.0
2022-12-15 10:35:00,59.06,59.33,59.06,59.28,27901.0,52.0287,52.2665,52.0287,52.2225,27901.0
2022-12-15 10:40:00,59.28,59.35,59.18,59.32,19889.0,52.2225,52.2842,52.1344,52.2577,19889.0
2022-12-15 10:45:00,59.31,59.33,59.16,59.19,19553.0,52.2489,52.2665,52.1168,52.1432,19553.0
2022-12-15 10:50:00,59.18,59.41,59.15,59.34,133569.0,52.1344,52.337,52.108,52.2753,133569.0
2022-12-15 10:55:00,59.33,59.4,59.3,59.35,38901.0,52.2665,52.3282,52.2401,52.2842,38901.0
2022-12-15 11:00:00,59.36,59.44,59.3,59.33,30073.0,52.293,52.3634,52.2401,52.2665,30073.0
2022-12-15 11:05:00,59.31,59.31,59.1,59.12,29725.0,52.2489,52.2489,52.0639,52.0815,29725.0
2022-12-15 11:10:00,59.12,59.16,59.1,59.12,18699.0,52.0815,52.1168,52.0639,52.0815,18699.0
2022-12-15 11:15:00,59.12,59.15,59.05,59.08,56636.0,52.0815,52.108,52.0199,52.0463,56636.0
2022-12-15 11:20:00,59.09,59.09,58.78,58.78,47838.0,52.0551,52.0551,51.782,51.782,47838.0
2022-12-15 11:25:00,58.8,58.81,58.7,58.74,62554.0,51.7996,51.8084,51.7115,51.7468,62554.0
2022-12-15 11:30:00,58.74,58.82,58.71,58.79,60332.0,51.7468,51.8173,51.7203,51.7908,60332.0
2022-12-15 11:35:00,58.8,58.87,58.73,58.79,42448.0,51.7996,51.8613,51.738,51.7908,42448.0
2022-12-15 11:40:00,58.79,58.79,58.69,58.75,29711.0,51.7908,51.7908,51.7027,51.7556,29711.0
2022-12-15 11:45:00,58.75,58.76,58.64,58.64,39830.0,51.7556,51.7644,51.6587,51.6587,39830.0
2022-12-15 11:50:00,58.65,58.7,58.57,58.68,67094.0,51.6675,51.7115,51.597,51.6939,67094.0
2022-12-15 11:55:00,58.68,58.71,58.65,58.68,59669.0,51.6939,51.7203,51.6675,51.6939,59669.0
2022-12-15 12:00:00,58.68,58.74,58.46,58.48,367046.0,51.6939,51.7468,51.5001,51.5177,367046.0
2022-12-15 12:05:00,58.47,58.68,58.47,58.63,37297.0,51.5089,51.6939,51.5089,51.6499,37297.0
2022-12-15 12:10:00,58.63,58.65,58.54,58.65,38834.0,51.6499,51.6675,51.5706,51.6675,38834.0
2022-12-15 12:15:00,58.64,58.76,58.62,58.74,33221.0,51.6587,51.7644,51.6411,51.7468,33221.0
2022-12-15 12:20:00,58.73,58.78,58.58,58.63,35248.0,51.738,51.782,51.6058,51.6499,35248.0
2022-12-15 12:25:00,58.63,58.78,58.63,58.77,13435.0,51.6499,51.782,51.6499,51.7732,13435.0
2022-12-15 12:30:00,58.77,58.88,58.77,58.85,30277.0,51.7732,51.8701,51.7732,51.8437,30277.0
2022-12-15 12:35:00,58.84,58.89,58.8,58.83,17943.0,51.8349,51.8789,51.7996,51.8261,17943.0
2022-12-15 12:40:00,58.84,58.88,58.75,58.76,20684.0,51.8349,51.8701,51.7556,51.7644,20684.0
2022-12-15 12:45:00,58.77,58.8,58.72,58.78,20083.0,51.7732,51.7996,51.7292,51.782,20083.0
2022-12-15 12:50:00,58.78,58.78,58.66,58.67,24069.0,51.782,51.782,51.6763,51.6851,24069.0
2022-12-15 12:55:00,58.66,58.66,58.53,58.53,36890.0,51.6763,51.6763,51.5618,51.5618,36890.0
2022-12-15 13:00:00,58.54,58.54,58.44,58.44,14854.0,51.5706,51.5706,51.4825,51.4825,14854.0
2022-12-15 13:05:00,58.43,58.49,58.42,58.49,27091.0,51.4737,51.5265,51.4649,51.5265,27091.0
2022-12-15 13:10:00,58.5,58.58,58.5,58.54,41588.0,51.5353,51.6058,51.5353,51.5706,41588.0
2022-12-15 13:15:00,58.55,58.61,58.54,58.57,27254.0,51.5794,51.6323,51.5706,51.597,27254.0
2022-12-15 13:20:00,58.57,58.69,58.54,58.69,18081.0,51.597,51.7027,51.5706,51.7027,18081.0
2022-12-15 13:25:00,58.69,58.71,58.59,58.68,26927.0,51.7027,51.7203,51.6146,51.6939,26927.0
2022-12-15 13:30:00,58.68,58.74,58.64,58.69,19614.0,51.6939,51.7468,51.6587,51.7027,19614.0
2022-12-15 13:35:00,58.69,58.77,58.67,58.73,23054.0,51.7027,51.7732,51.6851,51.738,23054.0
2022-12-15 13:40:00,58.73,58.75,58.63,58.67,28296.0,51.738,51.7556,51.6499,51.6851,28296.0
2022-12-15 13:45:00,58.67,58.78,58.67,58.77,20366.0,51.6851,51.782,51.6851,51.7732,20366.0
2022-12-15 13:50:00,58.77,58.84,58.76,58.83,23997.0,51.7732,51.8349,51.7644,51.8261,23997.0
2022-12-15 13:55:00,58.83,58.85,58.82,58.85,27131.0,51.8261,51.8437,51.8173,51.8437,27131.0
2022-12-15 14:00:00,58.85,58.93,58.82,58.87,28746.0,51.8437,51.9142,51.8173,51.8613,28746.0
2022-12-15 14:05:00,58.84,58.87,58.8,58.85,28773.0,51.8349,51.8613,51.7996,51.8437,28773.0
2022-12-15 14:10:00,58.84,58.87,58.8,58.86,35936.0,51.8349,51.8613,51.7996,51.8525,35936.0
2022-12-15 14:15:00,58.88,58.97,58.87,58.91,23741.0,51.8701,51.9494,51.8613,51.8965,23741.0
2022-12-15 14:20:00,58.91,58.92,58.85,58.86,22047.0,51.8965,51.9053,51.8437,51.8525,22047.0
2022-12-15 14:25:00,58.86,58.86,58.78,58.82,15044.0,51.8525,51.8525,51.782,51.8173,15044.0
2022-12-15 14:30:00,58.82,58.84,58.75,58.81,28530.0,51.8173,51.8349,51.7556,51.8084,28530.0
2022-12-15 14:35:00,58.8,58.86,58.72,58.85,27540.0,51.7996,51.8525,51.7292,51.8437,27540.0
2022-12-15 14:40:00,58.85,58.93,58.84,58.92,16275.0,51.8437,51.9142,51.8349,51.9053,16275.0
2022-12-15 14:45:00,58.93,58.96,58.81,58.83,23351.0,51.9142,51.9406,51.8084,51.8261,23351.0
2022-12-15 14:50:00,58.83,58.89,58.77,58.89,22231.0,51.8261,51.8789,51.7732,51.8789,22231.0
2022-12-15 14:55:00,58.9,58.99,58.88,58.98,34626.0,51.8877,51.967,51.8701,51.9582,34626.0
2022-12-15 15:00:00,58.98,59.07,58.98,58.98,51048.0,51.9582,52.0375,51.9582,51.9582,51048.0
2022-12-15 15:05:00,59.0,59.07,58.94,59.07,25145.0,51.9758,52.0375,51.923,52.0375,25145.0
2022-12-15 15:10:00,59.06,59.12,58.98,58.99,40325.0,52.0287,52.0815,51.9582,51.967,40325.0
2022-12-15 15:15:00,58.99,59.03,58.93,58.94,40791.0,51.967,52.0023,51.9142,51.923,40791.0
2022-12-15 15:20:00,58.92,58.99,58.9,58.98,35733.0,51.9053,51.967,51.8877,51.9582,35733.0
2022-12-15 15:25:00,58.98,59.1,58.97,59.1,76393.0,51.9582,52.0639,51.9494,52.0639,76393.0
2022-12-15 15:30:00,59.1,59.16,59.08,59.14,60001.0,52.0639,52.1168,52.0463,52.0992,60001.0
2022-12-15 15:35:00,59.13,59.14,58.88,58.93,40250.0,52.0903,52.0992,51.8701,51.9142,40250.0
2022-12-15 15:40:00,58.93,58.96,58.79,58.8,77735.0,51.9142,51.9406,51.7908,51.7996,77735.0
2022-12-15 15:45:00,58.8,58.89,58.77,58.84,87233.0,51.7996,51.8789,51.7732,51.8349,87233.0
2022-12-15 15:50:00,58.83,58.93,58.78,58.85,158506.0,51.8261,51.9142,51.782,51.8437,158506.0
2022-12-15 15:55:00,58.85,58.9,58.78,58.87,356680.0,51.8437,51.8877,51.782,51.8613,356680.0
2022-12-16 09:30:00,58.7,58.83,58.29,58.54,827829.0,51.7115,51.8261,51.3504,51.5706,827829.0
2022-12-16 09:35:00,58.52,58.67,58.52,58.67,39456.0,51.553,51.6851,51.553,51.6851,39456.0
2022-12-16 09:40:00,58.63,58.79,58.56,58.75,52656.0,51.6499,51.7908,51.5882,51.7556,52656.0
2022-12-16 09:45:00,58.75,58.77,58.55,58.73,50455.0,51.7556,51.7732,51.5794,51.738,50455.0
2022-12-16 09:50:00,58.71,58.92,58.65,58.85,47365.0,51.7203,51.9053,51.6675,51.8437,47365.0
2022-12-16 09:55:00,58.86,58.9,58.77,58.79,52943.0,51.8525,51.8877,51.7732,51.7908,52943.0
2022-12-16 10:00:00,58.8,58.83,58.6,58.62,61508.0,51.7996,51.8261,51.6234,51.6411,61508.0
2022-12-16 10:05:00,58.62,58.71,58.35,58.42,71726.0,51.6411,51.7203,51.4032,51.4649,71726.0
2022-12-16 10:10:00,58.44,58.44,58.19,58.21,29959.0,51.4825,51.4825,51.2623,51.2799,29959.0
2022-12-16 10:15:00,58.19,58.31,58.12,58.31,46694.0,51.2623,51.368,51.2006,51.368,46694.0
2022-12-16 10:20:00,58.33,58.34,58.06,58.08,41677.0,51.3856,51.3944,51.1477,51.1654,41677.0
2022-12-16 10:25:00,58.06,58.16,58.05,58.07,41604.0,51.1477,51.2358,51.1389,51.1565,41604.0
2022-12-16 10:30:00,58.05,58.08,57.78,57.79,64198.0,51.1389,51.1654,50.9011,50.9099,64198.0
2022-12-16 10:35:00,57.79,57.83,57.69,57.71,57056.0,50.9099,50.9451,50.8218,50.8394,57056.0
2022-12-16 10:40:00,57.72,57.73,57.62,57.65,50573.0,50.8482,50.857,50.7601,50.7865,50573.0
2022-12-16 10:45:00,57.64,57.69,57.57,57.61,44764.0,50.7777,50.8218,50.7161,50.7513,44764.0
2022-12-16 10:50:00,57.59,57.62,57.53,57.61,29232.0,50.7337,50.7601,50.6808,50.7513,29232.0
2022-12-16 10:55:00,57.61,57.77,57.59,57.75,101872.0,50.7513,50.8923,50.7337,50.8746,101872.0
2022-12-16 11:00:00,57.76,57.76,57.58,57.58,69971.0,50.8834,50.8834,50.7249,50.7249,69971.0
2022-12-16 11:05:00,57.59,57.61,57.26,57.27,62109.0,50.7337,50.7513,50.443,50.4518,62109.0
2022-12-16 11:10:00,57.25,57.53,57.18,57.53,47350.0,50.4342,50.6808,50.3725,50.6808,47350.0
2022-12-16 11:15:00,57.53,57.55,57.43,57.5,37108.0,50.6808,50.6985,50.5927,50.6544,37108.0
2022-12-16 11:20:00,57.48,57.53,57.41,57.49,38484.0,50.6368,50.6808,50.5751,50.6456,38484.0
2022-12-16 11:25:00,57.49,57.63,57.49,57.6,30533.0,50.6456,50.7689,50.6456,50.7425,30533.0
2022-12-16 11:30:00,57.61,57.76,57.56,57.66,36162.0,50.7513,50.8834,50.7073,50.7954,36162.0
2022-12-16 11:35:00,57.66,57.81,57.61,57.73,94591.0,50.7954,50.9275,50.7513,50.857,94591.0
2022-12-16 11:40:00,57.73,57.85,57.71,57.81,805485.0,50.857,50.9627,50.8394,50.9275,805485.0
2022-12-16 11:45:00,57.8,57.9,57.72,57.75,43433.0,50.9187,51.0068,50.8482,50.8746,43433.0
2022-12-16 11:50:00,57.74,57.94,57.74,57.91,46192.0,50.8658,51.042,50.8658,51.0156,46192.0
2022-12-16 11:55:00,57.91,57.96,57.85,57.94,71963.0,51.0156,51.0596,50.9627,51.042,71963.0
2022-12-16 12:00:00,57.96,57.96,57.84,57.87,36529.0,51.0596,51.0596,50.9539,50.9804,36529.0
2022-12-16 12:05:00,57.86,57.9,57.81,57.9,40571.0,50.9715,51.0068,50.9275,51.0068,40571.0
2022-12-16 12:10:00,57.9,58.02,57.89,57.98,23897.0,51.0068,51.1125,50.998,51.0773,23897.0
2022-12-16 12:15:00,57.99,58.12,57.97,58.06,45421.0,51.0861,51.2006,51.0684,51.1477,45421.0
2022-12-16 12:20:00,58.06,58.09,57.98,58.05,42249.0,51.1477,51.1742,51.0773,51.1389,42249.0
2022-12-16 12:25:00,58.06,58.14,58.01,58.13,31977.0,51.1477,51.2182,51.1037,51.2094,31977.0
2022-12-16 12:30:00,58.14,58.21,58.08,58.09,55182.0,51.2182,51.2799,51.1654,51.1742,55182.0
2022-12-16 12:35:00,58.09,58.14,58.04,58.12,30024.0,51.1742,51.2182,51.1301,51.2006,30024.0
2022-12-16 12:40:00,58.13,58.13,57.89,57.9,92838.0,51.2094,51.2094,50.998,51.0068,92838.0
2022-12-16 12:45:00,57.9,58.08,57.9,58.05,39593.0,51.0068,51.1654,51.0068,51.1389,39593.0
2022-12-16 12:50:00,58.05,58.07,57.94,58.0,49617.0,51.1389,51.1565,51.042,51.0949,49617.0
2022-12-16 12:55:00,57.99,58.06,57.94,58.06,33347.0,51.0861,51.1477,51.042,51.1477,33347.0
2022-12-16 13:00:00,58.05,58.2,58.03,58.15,40586.0,51.1389,51.2711,51.1213,51.227,40586.0
2022-12-16 13:05:00,58.14,58.16,58.05,58.11,23019.0,51.2182,51.2358,51.1389,51.1918,23019.0
2022-12-16 13:10:00,58.11,58.13,58.01,58.04,53879.0,51.1918,51.2094,51.1037,51.1301,53879.0
2022-12-16 13:15:00,58.04,58.14,58.04,58.09,45382.0,51.1301,51.2182,51.1301,51.1742,45382.0
2022-12-16 13:20:00,58.1,58.15,58.02,58.12,43984.0,51.183,51.227,51.1125,51.2006,43984.0
2022-12-16 13:25:00,58.12,58.12,58.0,58.05,29466.0,51.2006,51.2006,51.0949,51.1389,29466.0
2022-12-16 13:30:00,58.05,58.15,57.99,58.09,47884.0,51.1389,51.227,51.0861,51.1742,47884.0
2022-12-16 13:35:00,58.09,58.09,57.94,57.94,41070.0,51.1742,51.1742,51.042,51.042,41070.0
2022-12-16 13:40:00,57.94,58.09,57.91,58.09,59840.0,51.042,51.1742,51.0156,51.1742,59840.0
2022-12-16 13:45:00,58.09,58.16,58.08,58.12,28379.0,51.1742,51.2358,51.1654,51.2006,28379.0
2022-12-16 13:50:00,58.12,58.15,58.05,58.05,22531.0,51.2006,51.227,51.1389,51.1389,22531.0
2022-12-16 13:55:00,58.06,58.1,57.94,57.98,27281.0,51.1477,51.183,51.042,51.0773,27281.0
2022-12-16 14:00:00,57.98,58.14,57.98,58.12,39049.0,51.0773,51.2182,51.0773,51.2006,39049.0
2022-12-16 14:05:00,58.13,58.28,58.08,58.26,54835.0,51.2094,51.3415,51.1654,51.3239,54835.0
2022-12-16 14:10:00,58.26,58.32,58.25,58.29,45006.0,51.3239,51.3768,51.3151,51.3504,45006.0
2022-12-16 14:15:00,58.29,58.38,58.29,58.3,37548.0,51.3504,51.4296,51.3504,51.3592,37548.0
2022-12-16 14:20:00,58.3,58.33,58.23,58.29,26204.0,51.3592,51.3856,51.2975,51.3504,26204.0
2022-12-16 14:25:00,58.28,58.28,58.22,58.25,34725.0,51.3415,51.3415,51.2887,51.3151,34725.0
2022-12-16 14:30:00,58.25,58.25,58.15,58.18,33540.0,51.3151,51.3151,51.227,51.2534,33540.0
2022-12-16 14:35:00,58.19,58.33,58.19,58.3,36024.0,51.2623,51.3856,51.2623,51.3592,36024.0
2022-12-16 14:40:00,58.31,58.38,58.31,58.33,80777.0,51.368,51.4296,51.368,51.3856,80777.0
2022-12-16 14:45:00,58.33,58.4,58.28,58.39,34185.0,51.3856,51.4473,51.3415,51.4384,34185.0
2022-12-16 14:50:00,58.39,58.52,58.39,58.52,42145.0,51.4384,51.553,51.4384,51.553,42145.0
2022-12-16 14:55:00,58.52,58.6,58.49,58.52,48713.0,51.553,51.6234,51.5265,51.553,48713.0
2022-12-16 15:00:00,58.53,58.58,58.46,58.46,74146.0,51.5618,51.6058,51.5001,51.5001,74146.0
2022-12-16 15:05:00,58.46,58.47,58.39,58.45,39504.0,51.5001,51.5089,51.4384,51.4913,39504.0
2022-12-16 15:10:00,58.45,58.58,58.44,58.56,106065.0,51.4913,51.6058,51.4825,51.5882,106065.0
2022-12-16 15:15:00,58.57,58.68,58.54,58.6,80362.0,51.597,51.6939,51.5706,51.6234,80362.0
2022-12-16 15:20:00,58.59,58.67,58.58,58.66,67550.0,51.6146,51.6851,51.6058,51.6763,67550.0
2022-12-16 15:25:00,58.65,58.7,58.6,58.67,74362.0,51.6675,51.7115,51.6234,51.6851,74362.0
2022-12-16 15:30:00,58.68,58.83,58.67,58.82,56604.0,51.6939,51.8261,51.6851,51.8173,56604.0
2022-12-16 15:35:00,58.82,58.89,58.77,58.8,126684.0,51.8173,51.8789,51.7732,51.7996,126684.0
2022-12-16 15:40:00,58.8,58.9,58.77,58.81,108921.0,51.7996,51.8877,51.7732,51.8084,108921.0
2022-12-16 15:45:00,58.8,58.86,58.67,58.7,186597.0,51.7996,51.8525,51.6851,51.7115,186597.0
2022-12-16 15:50:00,58.71,58.75,58.54,58.59,183558.0,51.7203,51.7556,51.5706,51.6146,183558.0
2022-12-16 15:55:00,58.6,58.74,58.55,58.6,453406.0,51.6234,51.7468,51.5794,51.6234,453406.0
2022-12-19 09:30:00,58.69,58.83,58.53,58.76,131683.0,51.7027,51.8261,51.5618,51.7644,131683.0
2022-12-19 09:35:00,58.76,59.03,58.68,58.91,60888.0,51.7644,52.0023,51.6939,51.8965,60888.0
2022-12-19 09:40:00,58.9,58.93,58.76,58.85,118218.0,51.8877,51.9142,51.7644,51.8437,118218.0
2022-12-19 09:45:00,58.86,58.92,58.81,58.9,109582.0,51.8525,51.9053,51.8084,51.8877,109582.0
2022-12-19 09:50:00,58.9,58.93,58.79,58.89,56013.0,51.8877,51.9142,51.7908,51.8789,56013.0
2022-12-19 09:55:00,58.9,58.92,58.75,58.77,57803.0,51.8877,51.9053,51.7556,51.7732,57803.0
2022-12-19 10:00:00,58.78,58.92,58.75,58.9,41174.0,51.782,51.9053,51.7556,51.8877,41174.0
2022-12-19 10:05:00,58.9,58.96,58.83,58.87,109864.0,51.8877,51.9406,51.8261,51.8613,109864.0
2022-12-19 10:10:00,58.87,59.19,58.86,59.12,54735.0,51.8613,52.1432,51.8525,52.0815,54735.0
2022-12-19 10:15:00,59.12,59.3,59.11,59.28,57608.0,52.0815,52.2401,52.0727,52.2225,57608.0
2022-12-19 10:20:00,59.28,59.41,59.23,59.4,62787.0,52.2225,52.337,52.1784,52.3282,62787.0
2022-12-19 10:25:00,59.41,59.69,59.39,59.57,85043.0,52.337,52.5837,52.3194,52.478,85043.0
2022-12-19 10:30:00,59.58,59.59,59.48,59.53,74625.0,52.4868,52.4956,52.3987,52.4427,74625.0
2022-12-19 10:35:00,59.54,59.6,59.5,59.6,75345.0,52.4515,52.5044,52.4163,52.5044,75345.0
2022-12-19 10:40:00,59.61,59.73,59.56,59.65,116149.0,52.5132,52.6189,52.4692,52.5484,116149.0
2022-12-19 10:45:00,59.66,59.9,59.61,59.88,81515.0,52.5572,52.7687,52.5132,52.7511,81515.0
2022-12-19 10:50:00,59.87,59.99,59.78,59.95,94486.0,52.7422,52.848,52.663,52.8127,94486.0
2022-12-19 10:55:00,59.96,60.04,59.9,59.95,56091.0,52.8215,52.892,52.7687,52.8127,56091.0
2022-12-19 11:00:00,59.96,59.96,59.67,59.74,88140.0,52.8215,52.8215,52.5661,52.6277,88140.0
2022-12-19 11:05:00,59.74,59.79,59.6,59.74,231003.0,52.6277,52.6718,52.5044,52.6277,231003.0
2022-12-19 11:10:00,59.75,59.85,59.65,59.65,39942.0,52.6365,52.7246,52.5484,52.5484,39942.0
2022-12-19 11:15:00,59.66,59.73,59.56,59.69,43848.0,52.5572,52.6189,52.4692,52.5837,43848.0
2022-12-19 11:20:00,59.69,59.7,59.53,59.59,27510.0,52.5837,52.5925,52.4427,52.4956,27510.0
2022-12-19 11:25:00,59.59,59.68,59.53,59.62,47868.0,52.4956,52.5749,52.4427,52.522,47868.0
2022-12-19 11:30:00,59.61,59.64,59.45,59.52,69377.0,52.5132,52.5396,52.3722,52.4339,69377.0
2022-12-19 11:35:00,59.54,59.54,59.43,59.46,40059.0,52.4515,52.4515,52.3546,52.3811,40059.0
2022-12-19 11:40:00,59.48,59.57,59.46,59.55,50605.0,52.3987,52.478,52.3811,52.4603,50605.0
2022-12-19 11:45:00,59.55,59.66,59.55,59.6,39567.0,52.4603,52.5572,52.4603,52.5044,39567.0
2022-12-19 11:50:00,59.6,59.69,59.58,59.62,32921.0,52.5044,52.5837,52.4868,52.522,32921.0
2022-12-19 11:55:00,59.62,59.74,59.61,59.73,77617.0,52.522,52.6277,52.5132,52.6189,77617.0
2022-12-19 12:00:00,59.74,59.86,59.71,59.82,49900.0,52.6277,52.7334,52.6013,52.6982,49900.0
2022-12-19 12:05:00,59.8,59.87,59.79,59.86,25710.0,52.6806,52.7422,52.6718,52.7334,25710.0
2022-12-19 12:10:00,59.86,59.92,59.76,59.91,39607.0,52.7334,52.7863,52.6453,52.7775,39607.0
2022-12-19 12:15:00,59.91,59.91,59.73,59.78,27126.0,52.7775,52.7775,52.6189,52.663,27126.0
2022-12-19 12:20:00,59.78,59.79,59.65,59.68,22620.0,52.663,52.6718,52.5484,52.5749,22620.0
2022-12-19 12:25:00,59.67,59.68,59.61,59.62,22270.0,52.5661,52.5749,52.5132,52.522,22270.0
2022-12-19 12:30:00,59.62,59.62,59.49,59.49,40523.0,52.522,52.522,52.4075,52.4075,40523.0
2022-12-19 12:35:00,59.49,59.58,59.46,59.56,25201.0,52.4075,52.4868,52.3811,52.4692,25201.0
2022-12-19 12:40:00,59.56,59.67,59.55,59.67,27474.0,52.4692,52.5661,52.4603,52.5661,27474.0
2022-12-19 12:45:00,59.66,59.81,59.66,59.78,36490.0,52.5572,52.6894,52.5572,52.663,36490.0
2022-12-19 12:50:00,59.79,59.9,59.76,59.9,86555.0,52.6718,52.7687,52.6453,52.7687,86555.0
2022-12-19 12:55:00,59.89,59.9,59.84,59.9,89041.0,52.7599,52.7687,52.7158,52.7687,89041.0
2022-12-19 13:00:00,59.89,59.98,59.88,59.96,31505.0,52.7599,52.8391,52.7511,52.8215,31505.0
2022-12-19 13:05:00,59.95,59.97,59.83,59.85,32255.0,52.8127,52.8303,52.707,52.7246,32255.0
2022-12-19 13:10:00,59.84,59.94,59.74,59.94,71803.0,52.7158,52.8039,52.6277,52.8039,71803.0
2022-12-19 13:15:00,59.94,59.98,59.92,59.97,37455.0,52.8039,52.8391,52.7863,52.8303,37455.0
2022-12-19 13:20:00,59.98,60.15,59.94,60.15,76837.0,52.8391,52.9889,52.8039,52.9889,76837.0
2022-12-19 13:25:00,60.14,60.18,60.01,60.05,38577.0,52.9801,53.0153,52.8656,52.9008,38577.0
2022-12-19 13:30:00,60.05,60.09,59.98,59.98,29521.0,52.9008,52.9361,52.8391,52.8391,29521.0
2022-12-19 13:35:00,59.98,59.98,59.92,59.95,31159.0,52.8391,52.8391,52.7863,52.8127,31159.0
2022-12-19 13:40:00,59.96,59.97,59.81,59.87,36890.0,52.8215,52.8303,52.6894,52.7422,36890.0
2022-12-19 13:45:00,59.87,59.89,59.74,59.78,28523.0,52.7422,52.7599,52.6277,52.663,28523.0
2022-12-19 13:50:00,59.77,59.77,59.63,59.63,33754.0,52.6542,52.6542,52.5308,52.5308,33754.0
2022-12-19 13:55:00,59.63,59.63,59.39,59.44,44669.0,52.5308,52.5308,52.3194,52.3634,44669.0
2022-12-19 14:00:00,59.45,59.45,59.25,59.3,40443.0,52.3722,52.3722,52.1961,52.2401,40443.0
2022-12-19 14:05:00,59.32,59.4,59.28,59.3,41616.0,52.2577,52.3282,52.2225,52.2401,41616.0
2022-12-19 14:10:00,59.3,59.33,59.2,59.21,41441.0,52.2401,52.2665,52.152,52.1608,41441.0
2022-12-19 14:15:00,59.21,59.22,59.14,59.19,31564.0,52.1608,52.1696,52.0992,52.1432,31564.0
2022-12-19 14:20:00,59.19,59.26,59.06,59.09,36861.0,52.1432,52.2049,52.0287,52.0551,36861.0
2022-12-19 14:25:00,59.09,59.14,59.07,59.07,55128.0,52.0551,52.0992,52.0375,52.0375,55128.0
2022-12-19 14:30:00,59.08,59.1,59.01,59.08,36443.0,52.0463,52.0639,51.9846,52.0463,36443.0
2022-12-19 14:35:00,59.07,59.08,58.95,58.99,48974.0,52.0375,52.0463,51.9318,51.967,48974.0
2022-12-19 14:40:00,58.99,58.99,58.85,58.96,35420.0,51.967,51.967,51.8437,51.9406,35420.0
2022-12-19 14:45:00,58.96,59.1,58.96,58.98,44185.0,51.9406,52.0639,51.9406,51.9582,44185.0
2022-12-19 14:50:00,58.98,58.98,58.83,58.85,36888.0,51.9582,51.9582,51.8261,51.8437,36888.0
2022-12-19 14:55:00,58.84,59.02,58.82,59.02,37248.0,51.8349,51.9934,51.8173,51.9934,37248.0
2022-12-19 15:00:00,59.02,59.07,58.97,59.03,65631.0,51.9934,52.0375,51.9494,52.0023,65631.0
2022-12-19 15:05:00,59.03,59.2,59.02,59.19,70175.0,52.0023,52.152,51.9934,52.1432,70175.0
2022-12-19 15:10:00,59.2,59.25,59.17,59.18,67914.0,52.152,52.1961,52.1256,52.1344,67914.0
2022-12-19 15:15:00,59.19,59.29,59.18,59.29,46216.0,52.1432,52.2313,52.1344,52.2313,46216.0
2022-12-19 15:20:00,59.29,59.29,59.15,59.25,107112.0,52.2313,52.2313,52.108,52.1961,107112.0
2022-12-19 15:25:00,59.24,59.28,59.09,59.1,70359.0,52.1872,52.2225,52.0551,52.0639,70359.0
2022-12-19 15:30:00,59.09,59.2,59.08,59.17,68632.0,52.0551,52.152,52.0463,52.1256,68632.0
2022-12-19 15:35:00,59.17,59.24,59.06,59.07,96822.0,52.1256,52.1872,52.0287,52.0375,96822.0
2022-12-19 15:40:00,59.07,59.11,59.0,59.08,95516.0,52.0375,52.0727,51.9758,52.0463,95516.0
2022-12-19 15:45:00,59.08,59.22,59.07,59.22,98471.0,52.0463,52.1696,52.0375,52.1696,98471.0
2022-12-19 15:50:00,59.23,59.32,59.23,59.3,137818.0,52.1784,52.2577,52.1784,52.2401,137818.0
2022-12-19 15:55:00,59.3,59.36,59.24,59.25,332578.0,52.2401,52.293,52.1872,52.1961,332578.0
2022-12-20 09:30:00,59.08,59.45,58.94,59.17,151620.0,52.0463,52.3722,51.923,52.1256,151620.0
2022-12-20 09:35:00,59.18,59.18,59.01,59.17,33107.0,52.1344,52.1344,51.9846,52.1256,33107.0
2022-12-20 09:40:00,59.16,59.2,59.0,59.16,40591.0,52.1168,52.152,51.9758,52.1168,40591.0
2022-12-20 09:45:00,59.13,59.28,59.1,59.25,28796.0,52.0903,52.2225,52.0639,52.1961,28796.0
2022-12-20 09:50:00,59.25,59.42,59.18,59.41,40172.0,52.1961,52.3458,52.1344,52.337,40172.0
2022-12-20 09:55:00,59.42,59.63,59.38,59.54,32481.0,52.3458,52.5308,52.3106,52.4515,32481.0
2022-12-20 10:00:00,59.55,59.65,59.51,59.62,62238.0,52.4603,52.5484,52.4251,52.522,62238.0
2022-12-20 10:05:00,59.61,59.79,59.6,59.79,51798.0,52.5132,52.6718,52.5044,52.6718,51798.0
2022-12-20 10:10:00,59.77,59.78,59.67,59.75,69610.0,52.6542,52.663,52.5661,52.6365,69610.0
2022-12-20 10:15:00,59.75,59.82,59.69,59.82,70692.0,52.6365,52.6982,52.5837,52.6982,70692.0
2022-12-20 10:20:00,59.82,59.89,59.77,59.77,33867.0,52.6982,52.7599,52.6542,52.6542,33867.0
2022-12-20 10:25:00,59.77,59.86,59.74,59.85,55472.0,52.6542,52.7334,52.6277,52.7246,55472.0
2022-12-20 10:30:00,59.84,59.92,59.72,59.72,38562.0,52.7158,52.7863,52.6101,52.6101,38562.0
2022-12-20 10:35:00,59.76,59.8,59.52,59.54,28588.0,52.6453,52.6806,52.4339,52.4515,28588.0
2022-12-20 10:40:00,59.51,59.6,59.45,59.59,29355.0,52.4251,52.5044,52.3722,52.4956,29355.0
2022-12-20 10:45:00,59.58,59.68,59.56,59.66,36088.0,52.4868,52.5749,52.4692,52.5572,36088.0
2022-12-20 10:50:00,59.65,59.68,59.5,59.58,33247.0,52.5484,52.5749,52.4163,52.4868,33247.0
2022-12-20 10:55:00,59.59,59.62,59.51,59.54,53136.0,52.4956,52.522,52.4251,52.4515,53136.0
2022-12-20 11:00:00,59.53,59.63,59.51,59.58,47274.0,52.4427,52.5308,52.4251,52.4868,47274.0
2022-12-20 11:05:00,59.6,59.6,59.46,59.48,35437.0,52.5044,52.5044,52.3811,52.3987,35437.0
2022-12-20 11:10:00,59.46,59.53,59.42,59.5,23100.0,52.3811,52.4427,52.3458,52.4163,23100.0
2022-12-20 11:15:00,59.49,59.49,59.36,59.45,56836.0,52.4075,52.4075,52.293,52.3722,56836.0
2022-12-20 11:20:00,59.46,59.57,59.42,59.57,29890.0,52.3811,52.478,52.3458,52.478,29890.0
2022-12-20 11:25:00,59.56,59.57,59.27,59.34,48104.0,52.4692,52.478,52.2137,52.2753,48104.0
2022-12-20 11:30:00,59.32,59.37,59.19,59.23,44270.0,52.2577,52.3018,52.1432,52.1784,44270.0
2022-12-20 11:35:00,59.24,59.33,59.18,59.33,26573.0,52.1872,52.2665,52.1344,52.2665,26573.0
2022-12-20 11:40:00,59.33,59.37,59.22,59.28,34032.0,52.2665,52.3018,52.1696,52.2225,34032.0
2022-12-20 11:45:00,59.28,59.36,59.24,59.35,32587.0,52.2225,52.293,52.1872,52.2842,32587.0
2022-12-20 11:50:00,59.36,59.36,59.19,59.19,17808.0,52.293,52.293,52.1432,52.1432,17808.0
2022-12-20 11:55:00,59.18,59.2,59.11,59.14,29883.0,52.1344,52.152,52.0727,52.0992,29883.0
2022-12-20 12:00:00,59.13,59.13,59.02,59.12,29322.0,52.0903,52.0903,51.9934,52.0815,29322.0
2022-12-20 12:05:00,59.12,59.18,59.11,59.15,18320.0,52.0815,52.1344,52.0727,52.108,18320.0
2022-12-20 12:10:00,59.15,59.22,59.13,59.19,26136.0,52.108,52.1696,52.0903,52.1432,26136.0
2022-12-20 12:15:00,59.2,59.24,59.17,59.2,26773.0,52.152,52.1872,52.1256,52.152,26773.0
2022-12-20 12:20:00,59.2,59.29,59.19,59.25,23683.0,52.152,52.2313,52.1432,52.1961,23683.0
2022-12-20 12:25:00,59.24,59.34,59.24,59.3,38852.0,52.1872,52.2753,52.1872,52.2401,38852.0
2022-12-20 12:30:00,59.3,59.32,59.26,59.27,19634.0,52.2401,52.2577,52.2049,52.2137,19634.0
2022-12-20 12:35:00,59.28,59.36,59.23,59.34,28786.0,52.2225,52.293,52.1784,52.2753,28786.0
2022-12-20 12:40:00,59.34,59.43,59.34,59.38,31285.0,52.2753,52.3546,52.2753,52.3106,31285.0
2022-12-20 12:45:00,59.39,59.46,59.38,59.44,39931.0,52.3194,52.3811,52.3106,52.3634,39931.0
2022-12-20 12:50:00,59.44,59.45,59.4,59.42,19092.0,52.3634,52.3722,52.3282,52.3458,19092.0
2022-12-20 12:55:00,59.43,59.46,59.4,59.42,17474.0,52.3546,52.3811,52.3282,52.3458,17474.0
2022-12-20 13:00:00,59.43,59.51,59.42,59.48,19828.0,52.3546,52.4251,52.3458,52.3987,19828.0
2022-12-20 13:05:00,59.49,59.49,59.4,59.44,17746.0,52.4075,52.4075,52.3282,52.3634,17746.0
2022-12-20 13:10:00,59.45,59.47,59.37,59.41,23694.0,52.3722,52.3899,52.3018,52.337,23694.0
2022-12-20 13:15:00,59.4,59.46,59.36,59.37,18801.0,52.3282,52.3811,52.293,52.3018,18801.0
2022-12-20 13:20:00,59.36,59.38,59.32,59.33,13648.0,52.293,52.3106,52.2577,52.2665,13648.0
2022-12-20 13:25:00,59.33,59.39,59.32,59.35,27908.0,52.2665,52.3194,52.2577,52.2842,27908.0
2022-12-20 13:30:00,59.36,59.45,59.36,59.41,25607.0,52.293,52.3722,52.293,52.337,25607.0
2022-12-20 13:35:00,59.42,59.51,59.41,59.48,45369.0,52.3458,52.4251,52.337,52.3987,45369.0
2022-12-20 13:40:00,59.48,59.5,59.39,59.44,31482.0,52.3987,52.4163,52.3194,52.3634,31482.0
2022-12-20 13:45:00,59.44,59.47,59.42,59.44,17456.0,52.3634,52.3899,52.3458,52.3634,17456.0
2022-12-20 13:50:00,59.43,59.46,59.37,59.38,23011.0,52.3546,52.3811,52.3018,52.3106,23011.0
2022-12-20 13:55:00,59.38,59.43,59.36,59.42,22709.0,52.3106,52.3546,52.293,52.3458,22709.0
2022-12-20 14:00:00,59.42,59.51,59.39,59.48,21557.0,52.3458,52.4251,52.3194,52.3987,21557.0
2022-12-20 14:05:00,59.5,59.52,59.46,59.48,21954.0,52.4163,52.4339,52.3811,52.3987,21954.0
2022-12-20 14:10:00,59.48,59.56,59.48,59.55,26412.0,52.3987,52.4692,52.3987,52.4603,26412.0
2022-12-20 14:15:00,59.54,59.54,59.46,59.52,23658.0,52.4515,52.4515,52.3811,52.4339,23658.0
2022-12-20 14:20:00,59.52,59.54,59.46,59.49,28498.0,52.4339,52.4515,52.3811,52.4075,28498.0
2022-12-20 14:25:00,59.49,59.55,59.47,59.5,19706.0,52.4075,52.4603,52.3899,52.4163,19706.0
2022-12-20 14:30:00,59.51,59.51,59.45,59.45,42182.0,52.4251,52.4251,52.3722,52.3722,42182.0
2022-12-20 14:35:00,59.46,59.46,59.39,59.41,27771.0,52.3811,52.3811,52.3194,52.337,27771.0
2022-12-20 14:40:00,59.42,59.43,59.36,59.38,26410.0,52.3458,52.3546,52.293,52.3106,26410.0
2022-12-20 14:45:00,59.37,59.41,59.37,59.39,35558.0,52.3018,52.337,52.3018,52.3194,35558.0
2022-12-20 14:50:00,59.4,59.49,59.39,59.45,51030.0,52.3282,52.4075,52.3194,52.3722,51030.0
2022-12-20 14:55:00,59.44,59.46,59.39,59.43,48218.0,52.3634,52.3811,52.3194,52.3546,48218.0
2022-12-20 15:00:00,59.43,59.44,59.39,59.4,48684.0,52.3546,52.3634,52.3194,52.3282,48684.0
2022-12-20 15:05:00,59.4,59.44,59.35,59.44,51544.0,52.3282,52.3634,52.2842,52.3634,51544.0
2022-12-20 15:10:00,59.43,59.45,59.39,59.43,36449.0,52.3546,52.3722,52.3194,52.3546,36449.0
2022-12-20 15:15:00,59.43,59.51,59.42,59.48,40808.0,52.3546,52.4251,52.3458,52.3987,40808.0
2022-12-20 15:20:00,59.48,59.49,59.45,59.48,49222.0,52.3987,52.4075,52.3722,52.3987,49222.0
2022-12-20 15:25:00,59.48,59.66,59.48,59.66,79626.0,52.3987,52.5572,52.3987,52.5572,79626.0
2022-12-20 15:30:00,59.67,59.8,59.66,59.78,82426.0,52.5661,52.6806,52.5572,52.663,82426.0
2022-12-20 15:35:00,59.78,59.84,59.7,59.74,75713.0,52.663,52.7158,52.5925,52.6277,75713.0
2022-12-20 15:40:00,59.73,59.78,59.69,59.78,67960.0,52.6189,52.663,52.5837,52.663,67960.0
2022-12-20 15:45:00,59.78,59.8,59.71,59.75,89134.0,52.663,52.6806,52.6013,52.6365,89134.0
2022-12-20 15:50:00,59.78,59.8,59.6,59.61,204111.0,52.663,52.6806,52.5044,52.5132,204111.0
2022-12-20 15:55:00,59.62,59.65,59.56,59.58,341844.0,52.522,52.5484,52.4692,52.4868,341844.0
2022-12-21 09:30:00,59.86,59.92,59.61,59.92,70670.0,52.7334,52.7863,52.5132,52.7863,70670.0
2022-12-21 09:35:00,59.92,60.14,59.85,60.07,50044.0,52.7863,52.9801,52.7246,52.9184,50044.0
2022-12-21 09:40:00,60.05,60.11,59.94,60.01,23391.0,52.9008,52.9537,52.8039,52.8656,23391.0
2022-12-21 09:45:00,59.98,60.24,59.98,60.17,22551.0,52.8391,53.0682,52.8391,53.0065,22551.0
2022-12-21 09:50:00,60.18,60.25,60.14,60.16,26516.0,53.0153,53.077,52.9801,52.9977,26516.0
2022-12-21 09:55:00,60.21,60.27,60.17,60.23,19331.0,53.0418,53.0946,53.0065,53.0594,19331.0
2022-12-21 10:00:00,60.24,60.28,60.16,60.25,38009.0,53.0682,53.1034,52.9977,53.077,38009.0
2022-12-21 10:05:00,60.24,60.34,60.22,60.33,33266.0,53.0682,53.1563,53.0506,53.1475,33266.0
2022-12-21 10:10:00,60.32,60.38,60.31,60.35,36476.0,53.1387,53.1915,53.1299,53.1651,36476.0
2022-12-21 10:15:00,60.34,60.34,60.22,60.29,43033.0,53.1563,53.1563,53.0506,53.1122,43033.0
2022-12-21 10:20:00,60.29,60.36,60.25,60.35,34679.0,53.1122,53.1739,53.077,53.1651,34679.0
2022-12-21 10:25:00,60.35,60.38,60.28,60.33,48864.0,53.1651,53.1915,53.1034,53.1475,48864.0
2022-12-21 10:30:00,60.34,60.4,60.26,60.35,17060.0,53.1563,53.2091,53.0858,53.1651,17060.0
2022-12-21 10:35:00,60.36,60.38,60.31,60.34,26123.0,53.1739,53.1915,53.1299,53.1563,26123.0
2022-12-21 10:40:00,60.33,60.36,60.29,60.32,44432.0,53.1475,53.1739,53.1122,53.1387,44432.0
2022-12-21 10:45:00,60.33,60.35,60.19,60.25,34387.0,53.1475,53.1651,53.0241,53.077,34387.0
2022-12-21 10:50:00,60.25,60.28,60.16,60.17,11587.0,53.077,53.1034,52.9977,53.0065,11587.0
2022-12-21 10:55:00,60.17,60.25,60.15,60.25,36088.0,53.0065,53.077,52.9889,53.077,36088.0
2022-12-21 11:00:00,60.25,60.28,60.15,60.24,83606.0,53.077,53.1034,52.9889,53.0682,83606.0
2022-12-21 11:05:00,60.25,60.25,60.12,60.22,24121.0,53.077,53.077,52.9625,53.0506,24121.0
2022-12-21 11:10:00,60.22,60.29,60.2,60.22,24762.0,53.0506,53.1122,53.033,53.0506,24762.0
2022-12-21 11:15:00,60.23,60.25,60.14,60.17,30429.0,53.0594,53.077,52.9801,53.0065,30429.0
2022-12-21 11:20:00,60.17,60.23,60.13,60.18,21218.0,53.0065,53.0594,52.9713,53.0153,21218.0
2022-12-21 11:25:00,60.18,60.28,60.17,60.21,23770.0,53.0153,53.1034,53.0065,53.0418,23770.0
2022-12-21 11:30:00,60.21,60.24,60.13,60.17,33998.0,53.0418,53.0682,52.9713,53.0065,33998.0
2022-12-21 11:35:00,60.18,60.18,60.06,60.06,21581.0,53.0153,53.0153,52.9096,52.9096,21581.0
2022-12-21 11:40:00,60.04,60.09,59.98,60.09,27510.0,52.892,52.9361,52.8391,52.9361,27510.0
2022-12-21 11:45:00,60.08,60.08,59.87,59.88,27441.0,52.9272,52.9272,52.7422,52.7511,27441.0
2022-12-21 11:50:00,59.87,59.94,59.87,59.93,27145.0,52.7422,52.8039,52.7422,52.7951,27145.0
2022-12-21 11:55:00,59.94,60.05,59.92,60.0,14323.0,52.8039,52.9008,52.7863,52.8568,14323.0
2022-12-21 12:00:00,60.0,60.01,59.95,60.0,22847.0,52.8568,52.8656,52.8127,52.8568,22847.0
2022-12-21 12:05:00,60.01,60.09,59.99,59.99,22494.0,52.8656,52.9361,52.848,52.848,22494.0
2022-12-21 12:10:00,59.99,60.07,59.98,60.05,45507.0,52.848,52.9184,52.8391,52.9008,45507.0
2022-12-21 12:15:00,60.06,60.07,59.97,60.01,32022.0,52.9096,52.9184,52.8303,52.8656,32022.0
2022-12-21 12:20:00,60.01,60.08,59.99,60.06,17308.0,52.8656,52.9272,52.848,52.9096,17308.0
2022-12-21 12:25:00,60.05,60.06,59.95,59.95,30581.0,52.9008,52.9096,52.8127,52.8127,30581.0
2022-12-21 12:30:00,59.96,60.0,59.89,59.92,22827.0,52.8215,52.8568,52.7599,52.7863,22827.0
2022-12-21 12:35:00,59.91,59.91,59.83,59.87,25881.0,52.7775,52.7775,52.707,52.7422,25881.0
2022-12-21 12:40:00,59.88,59.91,59.83,59.85,26643.0,52.7511,52.7775,52.707,52.7246,26643.0
2022-12-21 12:45:00,59.84,59.95,59.84,59.94,44410.0,52.7158,52.8127,52.7158,52.8039,44410.0
2022-12-21 12:50:00,59.93,59.95,59.85,59.94,11491.0,52.7951,52.8127,52.7246,52.8039,11491.0
2022-12-21 12:55:00,59.94,59.97,59.89,59.96,20317.0,52.8039,52.8303,52.7599,52.8215,20317.0
2022-12-21 13:00:00,59.96,60.03,59.92,60.02,31552.0,52.8215,52.8832,52.7863,52.8744,31552.0
2022-12-21 13:05:00,60.02,60.02,59.91,59.98,23547.0,52.8744,52.8744,52.7775,52.8391,23547.0
2022-12-21 13:10:00,59.98,59.98,59.87,59.92,17319.0,52.8391,52.8391,52.7422,52.7863,17319.0
2022-12-21 13:15:00,59.91,59.93,59.87,59.88,12329.0,52.7775,52.7951,52.7422,52.7511,12329.0
2022-12-21 13:20:00,59.89,59.9,59.83,59.87,28607.0,52.7599,52.7687,52.707,52.7422,28607.0
2022-12-21 13:25:00,59.87,59.95,59.85,59.93,20740.0,52.7422,52.8127,52.7246,52.7951,20740.0
2022-12-21 13:30:00,59.94,60.03,59.94,60.0,15125.0,52.8039,52.8832,52.8039,52.8568,15125.0
2022-12-21 13:35:00,60.0,60.06,60.0,60.02,22471.0,52.8568,52.9096,52.8568,52.8744,22471.0
2022-12-21 13:40:00,60.03,60.13,60.02,60.13,11865.0,52.8832,52.9713,52.8744,52.9713,11865.0
2022-12-21 13:45:00,60.13,60.16,60.12,60.14,22907.0,52.9713,52.9977,52.9625,52.9801,22907.0
2022-12-21 13:50:00,60.14,60.14,60.07,60.1,18316.0,52.9801,52.9801,52.9184,52.9449,18316.0
2022-12-21 13:55:00,60.1,60.1,60.02,60.05,32755.0,52.9449,52.9449,52.8744,52.9008,32755.0
2022-12-21 14:00:00,60.05,60.14,60.04,60.11,17347.0,52.9008,52.9801,52.892,52.9537,17347.0
2022-12-21 14:05:00,60.12,60.19,60.1,60.11,24195.0,52.9625,53.0241,52.9449,52.9537,24195.0
2022-12-21 14:10:00,60.11,60.16,60.07,60.07,15961.0,52.9537,52.9977,52.9184,52.9184,15961.0
2022-12-21 14:15:00,60.08,60.09,60.01,60.02,13505.0,52.9272,52.9361,52.8656,52.8744,13505.0
2022-12-21 14:20:00,60.03,60.03,59.98,60.01,14801.0,52.8832,52.8832,52.8391,52.8656,14801.0
2022-12-21 14:25:00,60.0,60.02,59.88,59.88,28393.0,52.8568,52.8744,52.7511,52.7511,28393.0
2022-12-21 14:30:00,59.88,59.98,59.87,59.97,15404.0,52.7511,52.8391,52.7422,52.8303,15404.0
2022-12-21 14:35:00,59.98,59.98,59.88,59.89,24696.0,52.8391,52.8391,52.7511,52.7599,24696.0
2022-12-21 14:40:00,59.88,59.9,59.84,59.87,25071.0,52.7511,52.7687,52.7158,52.7422,25071.0
2022-12-21 14:45:00,59.87,59.88,59.79,59.8,18690.0,52.7422,52.7511,52.6718,52.6806,18690.0
2022-12-21 14:50:00,59.79,59.82,59.78,59.81,16146.0,52.6718,52.6982,52.663,52.6894,16146.0
2022-12-21 14:55:00,59.82,59.91,59.78,59.88,35145.0,52.6982,52.7775,52.663,52.7511,35145.0
2022-12-21 15:00:00,59.87,59.96,59.87,59.91,44816.0,52.7422,52.8215,52.7422,52.7775,44816.0
2022-12-21 15:05:00,59.91,59.92,59.84,59.89,29694.0,52.7775,52.7863,52.7158,52.7599,29694.0
2022-12-21 15:10:00,59.88,59.94,59.86,59.93,20278.0,52.7511,52.8039,52.7334,52.7951,20278.0
2022-12-21 15:15:00,59.92,60.02,59.91,60.0,29738.0,52.7863,52.8744,52.7775,52.8568,29738.0
2022-12-21 15:20:00,60.0,60.11,59.99,60.1,32804.0,52.8568,52.9537,52.848,52.9449,32804.0
2022-12-21 15:25:00,60.09,60.13,60.01,60.02,47652.0,52.9361,52.9713,52.8656,52.8744,47652.0
2022-12-21 15:30:00,60.03,60.13,60.0,60.08,57842.0,52.8832,52.9713,52.8568,52.9272,57842.0
2022-12-21 15:35:00,60.08,60.08,59.99,60.02,38015.0,52.9272,52.9272,52.848,52.8744,38015.0
2022-12-21 15:40:00,60.03,60.04,59.9,59.93,86643.0,52.8832,52.892,52.7687,52.7951,86643.0
2022-12-21 15:45:00,59.93,59.98,59.85,59.98,55176.0,52.7951,52.8391,52.7246,52.8391,55176.0
2022-12-21 15:50:00,59.97,60.01,59.9,59.96,99430.0,52.8303,52.8656,52.7687,52.8215,99430.0
2022-12-21 15:55:00,59.97,60.05,59.94,60.04,238643.0,52.8303,52.9008,52.8039,52.892,238643.0
2022-12-22 09:30:00,59.9,60.06,59.58,59.71,72633.0,52.7687,52.9096,52.4868,52.6013,72633.0
2022-12-22 09:35:00,59.69,59.88,59.69,59.77,17417.0,52.5837,52.7511,52.5837,52.6542,17417.0
2022-12-22 09:40:00,59.76,59.81,59.67,59.73,28057.0,52.6453,52.6894,52.5661,52.6189,28057.0
2022-12-22 09:45:00,59.75,59.84,59.73,59.78,8163.0,52.6365,52.7158,52.6189,52.663,8163.0
2022-12-22 09:50:00,59.79,59.86,59.75,59.85,18490.0,52.6718,52.7334,52.6365,52.7246,18490.0
2022-12-22 09:55:00,59.85,59.93,59.82,59.93,20101.0,52.7246,52.7951,52.6982,52.7951,20101.0
2022-12-22 10:00:00,59.92,59.92,59.73,59.83,29332.0,52.7863,52.7863,52.6189,52.707,29332.0
2022-12-22 10:05:00,59.84,59.9,59.82,59.84,29308.0,52.7158,52.7687,52.6982,52.7158,29308.0
2022-12-22 10:10:00,59.86,59.98,59.84,59.98,24159.0,52.7334,52.8391,52.7158,52.8391,24159.0
2022-12-22 10:15:00,59.97,59.98,59.86,59.91,21766.0,52.8303,52.8391,52.7334,52.7775,21766.0
2022-12-22 10:20:00,59.91,59.96,59.82,59.82,14448.0,52.7775,52.8215,52.6982,52.6982,14448.0
2022-12-22 10:25:00,59.8,59.82,59.74,59.74,21535.0,52.6806,52.6982,52.6277,52.6277,21535.0
2022-12-22 10:30:00,59.73,59.8,59.69,59.74,78507.0,52.6189,52.6806,52.5837,52.6277,78507.0
2022-12-22 10:35:00,59.75,59.75,59.61,59.68,40443.0,52.6365,52.6365,52.5132,52.5749,40443.0
2022-12-22 10:40:00,59.66,59.74,59.64,59.73,16880.0,52.5572,52.6277,52.5396,52.6189,16880.0
2022-12-22 10:45:00,59.73,59.83,59.69,59.8,13644.0,52.6189,52.707,52.5837,52.6806,13644.0
2022-12-22 10:50:00,59.78,59.8,59.7,59.7,14735.0,52.663,52.6806,52.5925,52.5925,14735.0
2022-12-22 10:55:00,59.69,59.73,59.66,59.7,30177.0,52.5837,52.6189,52.5572,52.5925,30177.0
2022-12-22 11:00:00,59.7,59.82,59.7,59.8,19198.0,52.5925,52.6982,52.5925,52.6806,19198.0
2022-12-22 11:05:00,59.8,59.84,59.79,59.82,16108.0,52.6806,52.7158,52.6718,52.6982,16108.0
2022-12-22 11:10:00,59.82,59.86,59.77,59.86,19505.0,52.6982,52.7334,52.6542,52.7334,19505.0
2022-12-22 11:15:00,59.88,59.94,59.87,59.88,22061.0,52.7511,52.8039,52.7422,52.7511,22061.0
2022-12-22 11:20:00,59.88,59.98,59.88,59.98,13400.0,52.7511,52.8391,52.7511,52.8391,13400.0
2022-12-22 11:25:00,59.98,60.0,59.93,59.97,21604.0,52.8391,52.8568,52.7951,52.8303,21604.0
2022-12-22 11:30:00,59.96,60.03,59.96,59.99,15380.0,52.8215,52.8832,52.8215,52.848,15380.0
2022-12-22 11:35:00,59.99,60.03,59.95,59.97,18848.0,52.848,52.8832,52.8127,52.8303,18848.0
2022-12-22 11:40:00,59.94,59.94,59.85,59.89,21992.0,52.8039,52.8039,52.7246,52.7599,21992.0
2022-12-22 11:45:00,59.89,59.94,59.87,59.93,12275.0,52.7599,52.8039,52.7422,52.7951,12275.0
2022-12-22 11:50:00,59.93,59.98,59.92,59.95,16627.0,52.7951,52.8391,52.7863,52.8127,16627.0
2022-12-22 11:55:00,59.96,59.99,59.95,59.96,15346.0,52.8215,52.848,52.8127,52.8215,15346.0
2022-12-22 12:00:00,59.96,59.99,59.9,59.94,14699.0,52.8215,52.848,52.7687,52.8039,14699.0
2022-12-22 12:05:00,59.94,59.95,59.9,59.91,20432.0,52.8039,52.8127,52.7687,52.7775,20432.0
2022-12-22 12:10:00,59.91,59.93,59.81,59.83,14670.0,52.7775,52.7951,52.6894,52.707,14670.0
2022-12-22 12:15:00,59.83,59.88,59.8,59.84,14558.0,52.707,52.7511,52.6806,52.7158,14558.0
2022-12-22 12:20:00,59.84,59.85,59.72,59.72,27875.0,52.7158,52.7246,52.6101,52.6101,27875.0
2022-12-22 12:25:00,59.73,59.78,59.66,59.68,17139.0,52.6189,52.663,52.5572,52.5749,17139.0
2022-12-22 12:30:00,59.68,59.72,59.64,59.65,22626.0,52.5749,52.6101,52.5396,52.5484,22626.0
2022-12-22 12:35:00,59.65,59.71,59.65,59.67,29138.0,52.5484,52.6013,52.5484,52.5661,29138.0
2022-12-22 12:40:00,59.67,59.67,59.62,59.66,30695.0,52.5661,52.5661,52.522,52.5572,30695.0
2022-12-22 12:45:00,59.65,59.75,59.64,59.72,19133.0,52.5484,52.6365,52.5396,52.6101,19133.0
2022-12-22 12:50:00,59.73,59.75,59.67,59.74,30005.0,52.6189,52.6365,52.5661,52.6277,30005.0
2022-12-22 12:55:00,59.73,59.78,59.71,59.73,15164.0,52.6189,52.663,52.6013,52.6189,15164.0
2022-12-22 13:00:00,59.73,59.73,59.66,59.7,29752.0,52.6189,52.6189,52.5572,52.5925,29752.0
2022-12-22 13:05:00,59.69,59.7,59.58,59.58,28212.0,52.5837,52.5925,52.4868,52.4868,28212.0
2022-12-22 13:10:00,59.59,59.71,59.58,59.7,22977.0,52.4956,52.6013,52.4868,52.5925,22977.0
2022-12-22 13:15:00,59.7,59.7,59.62,59.65,30324.0,52.5925,52.5925,52.522,52.5484,30324.0
2022-12-22 13:20:00,59.65,59.65,59.51,59.53,44481.0,52.5484,52.5484,52.4251,52.4427,44481.0
2022-12-22 13:25:00,59.53,59.53,59.42,59.45,23670.0,52.4427,52.4427,52.3458,52.3722,23670.0
2022-12-22 13:30:00,59.44,59.44,59.28,59.36,26437.0,52.3634,52.3634,52.2225,52.293,26437.0
2022-12-22 13:35:00,59.35,59.43,59.32,59.43,21905.0,52.2842,52.3546,52.2577,52.3546,21905.0
2022-12-22 13:40:00,59.44,59.51,59.41,59.5,25431.0,52.3634,52.4251,52.337,52.4163,25431.0
2022-12-22 13:45:00,59.5,59.55,59.47,59.53,25436.0,52.4163,52.4603,52.3899,52.4427,25436.0
2022-12-22 13:50:00,59.53,59.53,59.43,59.48,18917.0,52.4427,52.4427,52.3546,52.3987,18917.0
2022-12-22 13:55:00,59.48,59.51,59.43,59.51,29623.0,52.3987,52.4251,52.3546,52.4251,29623.0
2022-12-22 14:00:00,59.5,59.58,59.5,59.55,21734.0,52.4163,52.4868,52.4163,52.4603,21734.0
2022-12-22 14:05:00,59.55,59.6,59.54,59.54,27527.0,52.4603,52.5044,52.4515,52.4515,27527.0
2022-12-22 14:10:00,59.54,59.65,59.53,59.63,26732.0,52.4515,52.5484,52.4427,52.5308,26732.0
2022-12-22 14:15:00,59.64,59.69,59.61,59.64,23426.0,52.5396,52.5837,52.5132,52.5396,23426.0
2022-12-22 14:20:00,59.64,59.71,59.56,59.71,26422.0,52.5396,52.6013,52.4692,52.6013,26422.0
2022-12-22 14:25:00,59.7,59.74,59.66,59.72,18488.0,52.5925,52.6277,52.5572,52.6101,18488.0
2022-12-22 14:30:00,59.74,59.8,59.69,59.77,27782.0,52.6277,52.6806,52.5837,52.6542,27782.0
2022-12-22 14:35:00,59.78,59.79,59.68,59.71,26775.0,52.663,52.6718,52.5749,52.6013,26775.0
2022-12-22 14:40:00,59.71,59.74,59.65,59.69,20971.0,52.6013,52.6277,52.5484,52.5837,20971.0
2022-12-22 14:45:00,59.7,59.8,59.7,59.8,19269.0,52.5925,52.6806,52.5925,52.6806,19269.0
2022-12-22 14:50:00,59.8,59.85,59.77,59.84,12703.0,52.6806,52.7246,52.6542,52.7158,12703.0
2022-12-22 14:55:00,59.83,59.92,59.83,59.92,24519.0,52.707,52.7863,52.707,52.7863,24519.0
2022-12-22 15:00:00,59.92,59.96,59.9,59.93,18678.0,52.7863,52.8215,52.7687,52.7951,18678.0
2022-12-22 15:05:00,59.93,60.1,59.9,60.1,18161.0,52.7951,52.9449,52.7687,52.9449,18161.0
2022-12-22 15:10:00,60.11,60.13,60.02,60.04,25396.0,52.9537,52.9713,52.8744,52.892,25396.0
2022-12-22 15:15:00,60.05,60.15,60.05,60.13,39316.0,52.9008,52.9889,52.9008,52.9713,39316.0
2022-12-22 15:20:00,60.13,60.24,60.13,60.19,58990.0,52.9713,53.0682,52.9713,53.0241,58990.0
2022-12-22 15:25:00,60.19,60.24,60.15,60.24,24599.0,53.0241,53.0682,52.9889,53.0682,24599.0
2022-12-22 15:30:00,60.25,60.33,60.24,60.24,39076.0,53.077,53.1475,53.0682,53.0682,39076.0
2022-12-22 15:35:00,60.25,60.28,60.18,60.27,37206.0,53.077,53.1034,53.0153,53.0946,37206.0
2022-12-22 15:40:00,60.28,60.31,60.2,60.2,41285.0,53.1034,53.1299,53.033,53.033,41285.0
2022-12-22 15:45:00,60.19,60.29,60.17,60.28,62826.0,53.0241,53.1122,53.0065,53.1034,62826.0
2022-12-22 15:50:00,60.3,60.46,60.28,60.42,106824.0,53.1211,53.262,53.1034,53.2268,106824.0
2022-12-22 15:55:00,60.42,60.51,60.4,60.5,238804.0,53.2268,53.3061,53.2091,53.2972,238804.0
2022-12-23 09:30:00,60.33,60.65,60.05,60.55,85591.0,53.1475,53.4294,52.9008,53.3413,85591.0
2022-12-23 09:35:00,60.55,60.62,60.42,60.44,20774.0,53.3413,53.403,53.2268,53.2444,20774.0
2022-12-23 09:40:00,60.43,60.61,60.4,60.56,15605.0,53.2356,53.3941,53.2091,53.3501,15605.0
2022-12-23 09:45:00,60.55,60.56,60.3,60.39,16237.0,53.3413,53.3501,53.1211,53.2003,16237.0
2022-12-23 09:50:00,60.4,60.44,60.28,60.34,12428.0,53.2091,53.2444,53.1034,53.1563,12428.0
2022-12-23 09:55:00,60.34,60.34,60.25,60.28,26564.0,53.1563,53.1563,53.077,53.1034,26564.0
2022-12-23 10:00:00,60.29,60.38,60.17,60.19,41067.0,53.1122,53.1915,53.0065,53.0241,41067.0
2022-12-23 10:05:00,60.18,60.25,60.07,60.25,15389.0,53.0153,53.077,52.9184,53.077,15389.0
2022-12-23 10:10:00,60.28,60.38,60.26,60.31,18825.0,53.1034,53.1915,53.0858,53.1299,18825.0
2022-12-23 10:15:00,60.31,60.53,60.29,60.51,16651.0,53.1299,53.3237,53.1122,53.3061,16651.0
2022-12-23 10:20:00,60.51,60.56,60.46,60.55,12260.0,53.3061,53.3501,53.262,53.3413,12260.0
2022-12-23 10:25:00,60.56,60.61,60.48,60.53,17356.0,53.3501,53.3941,53.2796,53.3237,17356.0
2022-12-23 10:30:00,60.54,60.67,60.53,60.65,28522.0,53.3325,53.447,53.3237,53.4294,28522.0
2022-12-23 10:35:00,60.64,60.76,60.62,60.68,87373.0,53.4206,53.5263,53.403,53.4558,87373.0
2022-12-23 10:40:00,60.7,60.71,60.63,60.65,33887.0,53.4734,53.4822,53.4118,53.4294,33887.0
2022-12-23 10:45:00,60.63,60.71,60.59,60.68,17443.0,53.4118,53.4822,53.3765,53.4558,17443.0
2022-12-23 10:50:00,60.66,60.69,60.63,60.65,24174.0,53.4382,53.4646,53.4118,53.4294,24174.0
2022-12-23 10:55:00,60.65,60.69,60.56,60.6,29489.0,53.4294,53.4646,53.3501,53.3853,29489.0
2022-12-23 11:00:00,60.59,60.66,60.54,60.56,16539.0,53.3765,53.4382,53.3325,53.3501,16539.0
2022-12-23 11:05:00,60.57,60.57,60.5,60.51,16749.0,53.3589,53.3589,53.2972,53.3061,16749.0
2022-12-23 11:10:00,60.52,60.63,60.52,60.56,12939.0,53.3149,53.4118,53.3149,53.3501,12939.0
2022-12-23 11:15:00,60.57,60.58,60.51,60.57,19716.0,53.3589,53.3677,53.3061,53.3589,19716.0
2022-12-23 11:20:00,60.57,60.6,60.46,60.48,11420.0,53.3589,53.3853,53.262,53.2796,11420.0
2022-12-23 11:25:00,60.5,60.53,60.42,60.43,11752.0,53.2972,53.3237,53.2268,53.2356,11752.0
2022-12-23 11:30:00,60.44,60.45,60.37,60.41,10023.0,53.2444,53.2532,53.1827,53.218,10023.0
2022-12-23 11:35:00,60.4,60.51,60.4,60.5,11581.0,53.2091,53.3061,53.2091,53.2972,11581.0
2022-12-23 11:40:00,60.5,60.53,60.44,60.44,11769.0,53.2972,53.3237,53.2444,53.2444,11769.0
2022-12-23 11:45:00,60.43,60.49,60.42,60.48,10037.0,53.2356,53.2884,53.2268,53.2796,10037.0
2022-12-23 11:50:00,60.49,60.51,60.41,60.43,13864.0,53.2884,53.3061,53.218,53.2356,13864.0
2022-12-23 11:55:00,60.43,60.48,60.41,60.47,12922.0,53.2356,53.2796,53.218,53.2708,12922.0
2022-12-23 12:00:00,60.48,60.57,60.47,60.54,35514.0,53.2796,53.3589,53.2708,53.3325,35514.0
2022-12-23 12:05:00,60.55,60.55,60.42,60.44,33173.0,53.3413,53.3413,53.2268,53.2444,33173.0
2022-12-23 12:10:00,60.45,60.53,60.43,60.5,28114.0,53.2532,53.3237,53.2356,53.2972,28114.0
2022-12-23 12:15:00,60.51,60.56,60.51,60.55,14376.0,53.3061,53.3501,53.3061,53.3413,14376.0
2022-12-23 12:20:00,60.55,60.63,60.54,60.59,22570.0,53.3413,53.4118,53.3325,53.3765,22570.0
2022-12-23 12:25:00,60.59,60.59,60.44,60.47,27178.0,53.3765,53.3765,53.2444,53.2708,27178.0
2022-12-23 12:30:00,60.47,60.51,60.45,60.49,34878.0,53.2708,53.3061,53.2532,53.2884,34878.0
2022-12-23 12:35:00,60.49,60.52,60.4,60.4,12809.0,53.2884,53.3149,53.2091,53.2091,12809.0
2022-12-23 12:40:00,60.4,60.44,60.32,60.34,20735.0,53.2091,53.2444,53.1387,53.1563,20735.0
2022-12-23 12:45:00,60.34,60.39,60.34,60.38,15988.0,53.1563,53.2003,53.1563,53.1915,15988.0
2022-12-23 12:50:00,60.38,60.44,60.37,60.4,11394.0,53.1915,53.2444,53.1827,53.2091,11394.0
2022-12-23 12:55:00,60.41,60.47,60.41,60.46,7362.0,53.218,53.2708,53.218,53.262,7362.0
2022-12-23 13:00:00,60.47,60.53,60.46,60.5,7741.0,53.2708,53.3237,53.262,53.2972,7741.0
2022-12-23 13:05:00,60.52,60.57,60.51,60.55,11476.0,53.3149,53.3589,53.3061,53.3413,11476.0
2022-12-23 13:10:00,60.56,60.6,60.47,60.49,16820.0,53.3501,53.3853,53.2708,53.2884,16820.0
2022-12-23 13:15:00,60.48,60.64,60.47,60.62,16292.0,53.2796,53.4206,53.2708,53.403,16292.0
2022-12-23 13:20:00,60.63,60.64,60.59,60.59,22171.0,53.4118,53.4206,53.3765,53.3765,22171.0
2022-12-23 13:25:00,60.57,60.61,60.55,60.6,11940.0,53.3589,53.3941,53.3413,53.3853,11940.0
2022-12-23 13:30:00,60.62,60.63,60.55,60.59,12376.0,53.403,53.4118,53.3413,53.3765,12376.0
2022-12-23 13:35:00,60.6,60.62,60.5,60.5,12834.0,53.3853,53.403,53.2972,53.2972,12834.0
2022-12-23 13:40:00,60.5,60.52,60.46,60.48,9102.0,53.2972,53.3149,53.262,53.2796,9102.0
2022-12-23 13:45:00,60.48,60.48,60.38,60.43,12908.0,53.2796,53.2796,53.1915,53.2356,12908.0
2022-12-23 13:50:00,60.42,60.44,60.37,60.37,11087.0,53.2268,53.2444,53.1827,53.1827,11087.0
2022-12-23 13:55:00,60.37,60.38,60.33,60.34,9527.0,53.1827,53.1915,53.1475,53.1563,9527.0
2022-12-23 14:00:00,60.34,60.36,60.27,60.29,11481.0,53.1563,53.1739,53.0946,53.1122,11481.0
2022-12-23 14:05:00,60.3,60.36,60.3,60.34,13281.0,53.1211,53.1739,53.1211,53.1563,13281.0
2022-12-23 14:10:00,60.36,60.45,60.36,60.44,20069.0,53.1739,53.2532,53.1739,53.2444,20069.0
2022-12-23 14:15:00,60.45,60.53,60.45,60.48,18369.0,53.2532,53.3237,53.2532,53.2796,18369.0
2022-12-23 14:20:00,60.48,60.49,60.42,60.47,11529.0,53.2796,53.2884,53.2268,53.2708,11529.0
2022-12-23 14:25:00,60.48,60.51,60.45,60.45,16656.0,53.2796,53.3061,53.2532,53.2532,16656.0
2022-12-23 14:30:00,60.45,60.52,60.44,60.49,13821.0,53.2532,53.3149,53.2444,53.2884,13821.0
2022-12-23 14:35:00,60.49,60.52,60.48,60.52,17996.0,53.2884,53.3149,53.2796,53.3149,17996.0
2022-12-23 14:40:00,60.51,60.52,60.4,60.4,25979.0,53.3061,53.3149,53.2091,53.2091,25979.0
2022-12-23 14:45:00,60.41,60.42,60.35,60.36,18659.0,53.218,53.2268,53.1651,53.1739,18659.0
2022-12-23 14:50:00,60.36,60.48,60.35,60.48,47766.0,53.1739,53.2796,53.1651,53.2796,47766.0
2022-12-23 14:55:00,60.48,60.55,60.48,60.53,15419.0,53.2796,53.3413,53.2796,53.3237,15419.0
2022-12-23 15:00:00,60.53,60.64,60.53,60.57,31033.0,53.3237,53.4206,53.3237,53.3589,31033.0
2022-12-23 15:05:00,60.56,60.61,60.55,60.6,14703.0,53.3501,53.3941,53.3413,53.3853,14703.0
2022-12-23 15:10:00,60.61,60.67,60.6,60.66,15575.0,53.3941,53.447,53.3853,53.4382,15575.0
2022-12-23 15:15:00,60.66,60.72,60.63,60.65,20095.0,53.4382,53.491,53.4118,53.4294,20095.0
2022-12-23 15:20:00,60.65,60.66,60.55,60.56,18018.0,53.4294,53.4382,53.3413,53.3501,18018.0
2022-12-23 15:25:00,60.57,60.66,60.55,60.66,26420.0,53.3589,53.4382,53.3413,53.4382,26420.0
2022-12-23 15:30:00,60.67,60.68,60.53,60.55,19644.0,53.447,53.4558,53.3237,53.3413,19644.0
2022-12-23 15:35:00,60.55,60.59,60.53,60.53,21452.0,53.3413,53.3765,53.3237,53.3237,21452.0
2022-12-23 15:40:00,60.53,60.64,60.53,60.63,26586.0,53.3237,53.4206,53.3237,53.4118,26586.0
2022-12-23 15:45:00,60.62,60.72,60.61,60.71,44505.0,53.403,53.491,53.3941,53.4822,44505.0
2022-12-23 15:50:00,60.72,60.75,60.64,60.74,78196.0,53.491,53.5175,53.4206,53.5087,78196.0
2022-12-23 15:55:00,60.73,60.79,60.72,60.79,202181.0,53.4999,53.5527,53.491,53.5527,202181.0
2022-12-27 09:30:00,60.79,60.95,60.53,60.88,73285.0,53.5527,53.6937,53.3237,53.632,73285.0
2022-12-27 09:35:00,60.88,60.95,60.74,60.79,26788.0,53.632,53.6937,53.5087,53.5527,26788.0
2022-12-27 09:40:00,60.82,60.87,60.75,60.8,23805.0,53.5791,53.6232,53.5175,53.5615,23805.0
2022-12-27 09:45:00,60.78,60.86,60.66,60.84,21485.0,53.5439,53.6144,53.4382,53.5968,21485.0
2022-12-27 09:50:00,60.84,60.96,60.83,60.93,17334.0,53.5968,53.7025,53.588,53.676,17334.0
2022-12-27 09:55:00,60.93,60.97,60.86,60.91,24719.0,53.676,53.7113,53.6144,53.6584,24719.0
2022-12-27 10:00:00,60.91,60.93,60.67,60.8,33319.0,53.6584,53.676,53.447,53.5615,33319.0
2022-12-27 10:05:00,60.83,60.94,60.82,60.93,24196.0,53.588,53.6849,53.5791,53.676,24196.0
2022-12-27 10:10:00,60.92,61.07,60.9,61.06,41487.0,53.6672,53.7994,53.6496,53.7906,41487.0
2022-12-27 10:15:00,61.06,61.23,60.98,61.19,30241.0,53.7906,53.9403,53.7201,53.9051,30241.0
2022-12-27 10:20:00,61.2,61.38,61.19,61.36,19719.0,53.9139,54.0725,53.9051,54.0549,19719.0
2022-12-27 10:25:00,61.36,61.39,61.25,61.29,85672.0,54.0549,54.0813,53.958,53.9932,85672.0
2022-12-27 10:30:00,61.3,61.3,61.1,61.17,23325.0,54.002,54.002,53.8258,53.8875,23325.0
2022-12-27 10:35:00,61.16,61.27,61.12,61.26,18141.0,53.8787,53.9756,53.8434,53.9668,18141.0
2022-12-27 10:40:00,61.27,61.31,61.2,61.3,20480.0,53.9756,54.0108,53.9139,54.002,20480.0
2022-12-27 10:45:00,61.3,61.37,61.29,61.34,17733.0,54.002,54.0637,53.9932,54.0372,17733.0
2022-12-27 10:50:00,61.33,61.41,61.3,61.35,21320.0,54.0284,54.0989,54.002,54.046,21320.0
2022-12-27 10:55:00,61.34,61.37,61.25,61.29,49688.0,54.0372,54.0637,53.958,53.9932,49688.0
2022-12-27 11:00:00,61.29,61.36,61.26,61.31,41721.0,53.9932,54.0549,53.9668,54.0108,41721.0
2022-12-27 11:05:00,61.3,61.4,61.24,61.39,20669.0,54.002,54.0901,53.9491,54.0813,20669.0
2022-12-27 11:10:00,61.39,61.41,61.34,61.35,13290.0,54.0813,54.0989,54.0372,54.046,13290.0
2022-12-27 11:15:00,61.34,61.37,61.3,61.35,12389.0,54.0372,54.0637,54.002,54.046,12389.0
2022-12-27 11:20:00,61.35,61.43,61.31,61.43,20047.0,54.046,54.1165,54.0108,54.1165,20047.0
2022-12-27 11:25:00,61.43,61.43,61.36,61.4,11146.0,54.1165,54.1165,54.0549,54.0901,11146.0
2022-12-27 11:30:00,61.41,61.48,61.4,61.45,31760.0,54.0989,54.1606,54.0901,54.1341,31760.0
2022-12-27 11:35:00,61.44,61.59,61.38,61.59,41572.0,54.1253,54.2575,54.0725,54.2575,41572.0
2022-12-27 11:40:00,61.6,61.63,61.55,61.63,24277.0,54.2663,54.2927,54.2222,54.2927,24277.0
2022-12-27 11:45:00,61.62,61.65,61.58,61.63,17172.0,54.2839,54.3103,54.2487,54.2927,17172.0
2022-12-27 11:50:00,61.63,61.64,61.56,61.56,23702.0,54.2927,54.3015,54.231,54.231,23702.0
2022-12-27 11:55:00,61.56,61.61,61.51,61.54,21304.0,54.231,54.2751,54.187,54.2134,21304.0
2022-12-27 12:00:00,61.55,61.63,61.55,61.62,13653.0,54.2222,54.2927,54.2222,54.2839,13653.0
2022-12-27 12:05:00,61.62,61.63,61.54,61.55,8016.0,54.2839,54.2927,54.2134,54.2222,8016.0
2022-12-27 12:10:00,61.56,61.62,61.54,61.55,9476.0,54.231,54.2839,54.2134,54.2222,9476.0
2022-12-27 12:15:00,61.55,61.55,61.46,61.51,11246.0,54.2222,54.2222,54.1429,54.187,11246.0
2022-12-27 12:20:00,61.5,61.5,61.44,61.46,9758.0,54.1782,54.1782,54.1253,54.1429,9758.0
2022-12-27 12:25:00,61.47,61.47,61.43,61.43,9630.0,54.1518,54.1518,54.1165,54.1165,9630.0
2022-12-27 12:30:00,61.42,61.48,61.41,61.47,13872.0,54.1077,54.1606,54.0989,54.1518,13872.0
2022-12-27 12:35:00,61.48,61.52,61.45,61.48,13348.0,54.1606,54.1958,54.1341,54.1606,13348.0
2022-12-27 12:40:00,61.48,61.5,61.38,61.4,15218.0,54.1606,54.1782,54.0725,54.0901,15218.0
2022-12-27 12:45:00,61.39,61.39,61.33,61.35,9353.0,54.0813,54.0813,54.0284,54.046,9353.0
2022-12-27 12:50:00,61.34,61.39,61.33,61.36,8094.0,54.0372,54.0813,54.0284,54.0549,8094.0
2022-12-27 12:55:00,61.36,61.36,61.31,61.34,10180.0,54.0549,54.0549,54.0108,54.0372,10180.0
2022-12-27 13:00:00,61.36,61.42,61.35,61.41,7893.0,54.0549,54.1077,54.046,54.0989,7893.0
2022-12-27 13:05:00,61.41,61.49,61.4,61.46,17449.0,54.0989,54.1694,54.0901,54.1429,17449.0
2022-12-27 13:10:00,61.47,61.48,61.41,61.44,8837.0,54.1518,54.1606,54.0989,54.1253,8837.0
2022-12-27 13:15:00,61.44,61.44,61.36,61.37,12024.0,54.1253,54.1253,54.0549,54.0637,12024.0
2022-12-27 13:20:00,61.39,61.4,61.37,61.4,9748.0,54.0813,54.0901,54.0637,54.0901,9748.0
2022-12-27 13:25:00,61.42,61.45,61.4,61.44,13277.0,54.1077,54.1341,54.0901,54.1253,13277.0
2022-12-27 13:30:00,61.43,61.47,61.4,61.43,11789.0,54.1165,54.1518,54.0901,54.1165,11789.0
2022-12-27 13:35:00,61.44,61.53,61.43,61.49,17860.0,54.1253,54.2046,54.1165,54.1694,17860.0
2022-12-27 13:40:00,61.48,61.54,61.47,61.5,16017.0,54.1606,54.2134,54.1518,54.1782,16017.0
2022-12-27 13:45:00,61.49,61.5,61.42,61.5,18558.0,54.1694,54.1782,54.1077,54.1782,18558.0
2022-12-27 13:50:00,61.51,61.51,61.39,61.46,27817.0,54.187,54.187,54.0813,54.1429,27817.0
2022-12-27 13:55:00,61.45,61.46,61.4,61.42,26330.0,54.1341,54.1429,54.0901,54.1077,26330.0
2022-12-27 14:00:00,61.43,61.49,61.41,61.46,17871.0,54.1165,54.1694,54.0989,54.1429,17871.0
2022-12-27 14:05:00,61.47,61.49,61.4,61.41,23286.0,54.1518,54.1694,54.0901,54.0989,23286.0
2022-12-27 14:10:00,61.41,61.43,61.35,61.4,39536.0,54.0989,54.1165,54.046,54.0901,39536.0
2022-12-27 14:15:00,61.4,61.41,61.33,61.41,33628.0,54.0901,54.0989,54.0284,54.0989,33628.0
2022-12-27 14:20:00,61.4,61.56,61.4,61.53,18699.0,54.0901,54.231,54.0901,54.2046,18699.0
2022-12-27 14:25:00,61.56,61.58,61.47,61.48,16837.0,54.231,54.2487,54.1518,54.1606,16837.0
2022-12-27 14:30:00,61.47,61.51,61.45,61.51,13239.0,54.1518,54.187,54.1341,54.187,13239.0
2022-12-27 14:35:00,61.52,61.53,61.46,61.46,20093.0,54.1958,54.2046,54.1429,54.1429,20093.0
2022-12-27 14:40:00,61.46,61.49,61.43,61.49,20278.0,54.1429,54.1694,54.1165,54.1694,20278.0
2022-12-27 14:45:00,61.49,61.57,61.49,61.55,16253.0,54.1694,54.2399,54.1694,54.2222,16253.0
2022-12-27 14:50:00,61.55,61.55,61.5,61.54,29626.0,54.2222,54.2222,54.1782,54.2134,29626.0
2022-12-27 14:55:00,61.55,61.61,61.53,61.55,41429.0,54.2222,54.2751,54.2046,54.2222,41429.0
2022-12-27 15:00:00,61.56,61.6,61.5,61.55,33068.0,54.231,54.2663,54.1782,54.2222,33068.0
2022-12-27 15:05:00,61.55,61.68,61.54,61.68,16113.0,54.2222,54.3368,54.2134,54.3368,16113.0
2022-12-27 15:10:00,61.68,61.72,61.64,61.72,35197.0,54.3368,54.372,54.3015,54.372,35197.0
2022-12-27 15:15:00,61.72,61.8,61.71,61.76,49604.0,54.372,54.4425,54.3632,54.4072,49604.0
2022-12-27 15:20:00,61.76,61.78,61.72,61.78,20506.0,54.4072,54.4249,54.372,54.4249,20506.0
2022-12-27 15:25:00,61.79,61.83,61.76,61.82,37060.0,54.4337,54.4689,54.4072,54.4601,37060.0
2022-12-27 15:30:00,61.82,61.92,61.81,61.91,65914.0,54.4601,54.5482,54.4513,54.5394,65914.0
2022-12-27 15:35:00,61.92,61.92,61.84,61.84,43602.0,54.5482,54.5482,54.4777,54.4777,43602.0
2022-12-27 15:40:00,61.84,61.85,61.8,61.83,47886.0,54.4777,54.4865,54.4425,54.4689,47886.0
2022-12-27 15:45:00,61.82,61.91,61.81,61.86,66305.0,54.4601,54.5394,54.4513,54.4953,66305.0
2022-12-27 15:50:00,61.84,61.88,61.76,61.86,97717.0,54.4777,54.5129,54.4072,54.4953,97717.0
2022-12-27 15:55:00,61.85,61.88,61.72,61.79,141226.0,54.4865,54.5129,54.372,54.4337,141226.0
2022-12-28 09:30:00,61.97,62.09,61.65,61.83,58860.0,54.5922,54.6979,54.3103,54.4689,58860.0
2022-12-28 09:35:00,61.83,62.04,61.83,62.01,13918.0,54.4689,54.6539,54.4689,54.6275,13918.0
2022-12-28 09:40:00,62.0,62.09,61.91,62.01,9276.0,54.6187,54.6979,54.5394,54.6275,9276.0
2022-12-28 09:45:00,62.01,62.23,62.01,62.18,28668.0,54.6275,54.8213,54.6275,54.7772,28668.0
2022-12-28 09:50:00,62.18,62.23,61.94,61.98,32315.0,54.7772,54.8213,54.5658,54.601,32315.0
2022-12-28 09:55:00,61.99,62.07,61.97,62.0,33612.0,54.6099,54.6803,54.5922,54.6187,33612.0
2022-12-28 10:00:00,62.0,62.04,61.94,62.02,20135.0,54.6187,54.6539,54.5658,54.6363,20135.0
2022-12-28 10:05:00,62.02,62.06,61.92,62.02,148584.0,54.6363,54.6715,54.5482,54.6363,148584.0
2022-12-28 10:10:00,62.0,62.13,61.96,62.12,17028.0,54.6187,54.7332,54.5834,54.7244,17028.0
2022-12-28 10:15:00,62.13,62.13,61.97,62.03,29913.0,54.7332,54.7332,54.5922,54.6451,29913.0
2022-12-28 10:20:00,62.03,62.05,61.88,61.88,25179.0,54.6451,54.6627,54.5129,54.5129,25179.0
2022-12-28 10:25:00,61.85,61.87,61.62,61.66,37106.0,54.4865,54.5041,54.2839,54.3191,37106.0
2022-12-28 10:30:00,61.66,61.74,61.6,61.71,15700.0,54.3191,54.3896,54.2663,54.3632,15700.0
2022-12-28 10:35:00,61.73,61.78,61.69,61.78,16477.0,54.3808,54.4249,54.3456,54.4249,16477.0
2022-12-28 10:40:00,61.76,61.81,61.68,61.73,14249.0,54.4072,54.4513,54.3368,54.3808,14249.0
2022-12-28 10:45:00,61.73,61.84,61.72,61.83,14287.0,54.3808,54.4777,54.372,54.4689,14287.0
2022-12-28 10:50:00,61.84,61.93,61.78,61.89,17689.0,54.4777,54.557,54.4249,54.5218,17689.0
2022-12-28 10:55:00,61.89,61.9,61.76,61.81,15342.0,54.5218,54.5306,54.4072,54.4513,15342.0
2022-12-28 11:00:00,61.8,61.85,61.75,61.85,12110.0,54.4425,54.4865,54.3984,54.4865,12110.0
2022-12-28 11:05:00,61.84,61.88,61.76,61.88,19596.0,54.4777,54.5129,54.4072,54.5129,19596.0
2022-12-28 11:10:00,61.89,61.92,61.84,61.86,33549.0,54.5218,54.5482,54.4777,54.4953,33549.0
2022-12-28 11:15:00,61.86,61.9,61.78,61.89,18826.0,54.4953,54.5306,54.4249,54.5218,18826.0
2022-12-28 11:20:00,61.88,61.94,61.82,61.87,33138.0,54.5129,54.5658,54.4601,54.5041,33138.0
2022-12-28 11:25:00,61.88,61.9,61.75,61.77,13744.0,54.5129,54.5306,54.3984,54.416,13744.0
2022-12-28 11:30:00,61.78,61.84,61.76,61.84,19594.0,54.4249,54.4777,54.4072,54.4777,19594.0
2022-12-28 11:35:00,61.84,61.91,61.83,61.86,18828.0,54.4777,54.5394,54.4689,54.4953,18828.0
2022-12-28 11:40:00,61.87,61.94,61.83,61.94,12381.0,54.5041,54.5658,54.4689,54.5658,12381.0
2022-12-28 11:45:00,61.94,61.94,61.77,61.77,15386.0,54.5658,54.5658,54.416,54.416,15386.0
2022-12-28 11:50:00,61.78,61.79,61.73,61.77,11771.0,54.4249,54.4337,54.3808,54.416,11771.0
2022-12-28 11:55:00,61.77,61.78,61.7,61.74,16481.0,54.416,54.4249,54.3544,54.3896,16481.0
2022-12-28 12:00:00,61.71,61.71,61.59,61.61,14193.0,54.3632,54.3632,54.2575,54.2751,14193.0
2022-12-28 12:05:00,61.59,61.61,61.51,61.53,31331.0,54.2575,54.2751,54.187,54.2046,31331.0
2022-12-28 12:10:00,61.55,61.55,61.45,61.47,17700.0,54.2222,54.2222,54.1341,54.1518,17700.0
2022-12-28 12:15:00,61.49,61.5,61.37,61.45,23708.0,54.1694,54.1782,54.0637,54.1341,23708.0
2022-12-28 12:20:00,61.43,61.44,61.37,61.42,14205.0,54.1165,54.1253,54.0637,54.1077,14205.0
2022-12-28 12:25:00,61.41,61.45,61.37,61.41,12857.0,54.0989,54.1341,54.0637,54.0989,12857.0
2022-12-28 12:30:00,61.4,61.46,61.35,61.38,15922.0,54.0901,54.1429,54.046,54.0725,15922.0
2022-12-28 12:35:00,61.38,61.42,61.32,61.35,13979.0,54.0725,54.1077,54.0196,54.046,13979.0
2022-12-28 12:40:00,61.36,61.41,61.33,61.39,9209.0,54.0549,54.0989,54.0284,54.0813,9209.0
2022-12-28 12:45:00,61.38,61.49,61.38,61.49,7135.0,54.0725,54.1694,54.0725,54.1694,7135.0
2022-12-28 12:50:00,61.5,61.51,61.47,61.49,7800.0,54.1782,54.187,54.1518,54.1694,7800.0
2022-12-28 12:55:00,61.5,61.57,61.48,61.54,16976.0,54.1782,54.2399,54.1606,54.2134,16976.0
2022-12-28 13:00:00,61.52,61.58,61.51,61.57,9445.0,54.1958,54.2487,54.187,54.2399,9445.0
2022-12-28 13:05:00,61.57,61.58,61.52,61.52,24552.0,54.2399,54.2487,54.1958,54.1958,24552.0
2022-12-28 13:10:00,61.53,61.59,61.48,61.48,12659.0,54.2046,54.2575,54.1606,54.1606,12659.0
2022-12-28 13:15:00,61.49,61.62,61.49,61.61,14316.0,54.1694,54.2839,54.1694,54.2751,14316.0
2022-12-28 13:20:00,61.61,61.62,61.54,61.55,10622.0,54.2751,54.2839,54.2134,54.2222,10622.0
2022-12-28 13:25:00,61.55,61.55,61.49,61.54,11503.0,54.2222,54.2222,54.1694,54.2134,11503.0
2022-12-28 13:30:00,61.53,61.55,61.47,61.48,13332.0,54.2046,54.2222,54.1518,54.1606,13332.0
2022-12-28 13:35:00,61.48,61.5,61.42,61.43,11016.0,54.1606,54.1782,54.1077,54.1165,11016.0
2022-12-28 13:40:00,61.43,61.49,61.4,61.46,10380.0,54.1165,54.1694,54.0901,54.1429,10380.0
2022-12-28 13:45:00,61.45,61.51,61.44,61.49,13231.0,54.1341,54.187,54.1253,54.1694,13231.0
2022-12-28 13:50:00,61.48,61.49,61.39,61.45,15807.0,54.1606,54.1694,54.0813,54.1341,15807.0
2022-12-28 13:55:00,61.44,61.47,61.39,61.4,16675.0,54.1253,54.1518,54.0813,54.0901,16675.0
2022-12-28 14:00:00,61.4,61.48,61.4,61.47,12201.0,54.0901,54.1606,54.0901,54.1518,12201.0
2022-12-28 14:05:00,61.47,61.53,61.46,61.49,12913.0,54.1518,54.2046,54.1429,54.1694,12913.0
2022-12-28 14:10:00,61.5,61.53,61.45,61.52,14038.0,54.1782,54.2046,54.1341,54.1958,14038.0
2022-12-28 14:15:00,61.52,61.64,61.47,61.62,25720.0,54.1958,54.3015,54.1518,54.2839,25720.0
2022-12-28 14:20:00,61.62,61.67,61.62,61.65,20044.0,54.2839,54.3279,54.2839,54.3103,20044.0
2022-12-28 14:25:00,61.65,61.7,61.61,61.67,13437.0,54.3103,54.3544,54.2751,54.3279,13437.0
2022-12-28 14:30:00,61.68,61.72,61.64,61.64,40386.0,54.3368,54.372,54.3015,54.3015,40386.0
2022-12-28 14:35:00,61.63,61.72,61.6,61.7,37702.0,54.2927,54.372,54.2663,54.3544,37702.0
2022-12-28 14:40:00,61.71,61.83,61.71,61.83,24227.0,54.3632,54.4689,54.3632,54.4689,24227.0
2022-12-28 14:45:00,61.84,61.85,61.72,61.75,19158.0,54.4777,54.4865,54.372,54.3984,19158.0
2022-12-28 14:50:00,61.75,61.75,61.65,61.67,13141.0,54.3984,54.3984,54.3103,54.3279,13141.0
2022-12-28 14:55:00,61.67,61.72,61.63,61.72,14920.0,54.3279,54.372,54.2927,54.372,14920.0
2022-12-28 15:00:00,61.73,61.73,61.51,61.54,36611.0,54.3808,54.3808,54.187,54.2134,36611.0
2022-12-28 15:05:00,61.53,61.61,61.53,61.59,17956.0,54.2046,54.2751,54.2046,54.2575,17956.0
2022-12-28 15:10:00,61.58,61.58,61.44,61.44,22055.0,54.2487,54.2487,54.1253,54.1253,22055.0
2022-12-28 15:15:00,61.43,61.57,61.42,61.56,20125.0,54.1165,54.2399,54.1077,54.231,20125.0
2022-12-28 15:20:00,61.55,61.56,61.44,61.46,21635.0,54.2222,54.231,54.1253,54.1429,21635.0
2022-12-28 15:25:00,61.47,61.53,61.46,61.48,24283.0,54.1518,54.2046,54.1429,54.1606,24283.0
2022-12-28 15:30:00,61.48,61.58,61.47,61.51,30071.0,54.1606,54.2487,54.1518,54.187,30071.0
2022-12-28 15:35:00,61.51,61.51,61.38,61.46,42134.0,54.187,54.187,54.0725,54.1429,42134.0
2022-12-28 15:40:00,61.46,61.47,61.37,61.38,35977.0,54.1429,54.1518,54.0637,54.0725,35977.0
2022-12-28 15:45:00,61.38,61.46,61.35,61.43,52177.0,54.0725,54.1429,54.046,54.1165,52177.0
2022-12-28 15:50:00,61.43,61.55,61.43,61.53,83025.0,54.1165,54.2222,54.1165,54.2046,83025.0
2022-12-28 15:55:00,61.53,61.53,61.42,61.44,180163.0,54.2046,54.2046,54.1077,54.1253,180163.0
2022-12-29 09:30:00,61.78,61.78,61.49,61.6,76528.0,54.4249,54.4249,54.1694,54.2663,76528.0
2022-12-29 09:35:00,61.6,61.7,61.52,61.67,25693.0,54.2663,54.3544,54.1958,54.3279,25693.0
2022-12-29 09:40:00,61.68,61.74,61.55,61.56,49929.0,54.3368,54.3896,54.2222,54.231,49929.0
2022-12-29 09:45:00,61.54,61.69,61.47,61.6,31307.0,54.2134,54.3456,54.1518,54.2663,31307.0
2022-12-29 09:50:00,61.6,61.66,61.52,61.63,35329.0,54.2663,54.3191,54.1958,54.2927,35329.0
2022-12-29 09:55:00,61.64,61.71,61.58,61.61,33521.0,54.3015,54.3632,54.2487,54.2751,33521.0
2022-12-29 10:00:00,61.59,61.62,61.41,61.47,101408.0,54.2575,54.2839,54.0989,54.1518,101408.0
2022-12-29 10:05:00,61.47,61.51,61.41,61.48,26758.0,54.1518,54.187,54.0989,54.1606,26758.0
2022-12-29 10:10:00,61.51,61.65,61.49,61.62,16795.0,54.187,54.3103,54.1694,54.2839,16795.0
2022-12-29 10:15:00,61.62,61.72,61.55,61.58,37110.0,54.2839,54.372,54.2222,54.2487,37110.0
2022-12-29 10:20:00,61.57,61.57,61.45,61.5,28020.0,54.2399,54.2399,54.1341,54.1782,28020.0
2022-12-29 10:25:00,61.5,61.52,61.43,61.49,20112.0,54.1782,54.1958,54.1165,54.1694,20112.0
2022-12-29 10:30:00,61.51,61.56,61.48,61.49,25355.0,54.187,54.231,54.1606,54.1694,25355.0
2022-12-29 10:35:00,61.48,61.53,61.43,61.51,25683.0,54.1606,54.2046,54.1165,54.187,25683.0
2022-12-29 10:40:00,61.51,61.58,61.49,61.5,30228.0,54.187,54.2487,54.1694,54.1782,30228.0
2022-12-29 10:45:00,61.49,61.56,61.47,61.5,47879.0,54.1694,54.231,54.1518,54.1782,47879.0
2022-12-29 10:50:00,61.49,61.57,61.49,61.52,29408.0,54.1694,54.2399,54.1694,54.1958,29408.0
2022-12-29 10:55:00,61.52,61.57,61.51,61.52,28091.0,54.1958,54.2399,54.187,54.1958,28091.0
2022-12-29 11:00:00,61.53,61.57,61.48,61.54,26654.0,54.2046,54.2399,54.1606,54.2134,26654.0
2022-12-29 11:05:00,61.54,61.57,61.49,61.52,37627.0,54.2134,54.2399,54.1694,54.1958,37627.0
2022-12-29 11:10:00,61.53,61.55,61.46,61.52,18948.0,54.2046,54.2222,54.1429,54.1958,18948.0
2022-12-29 11:15:00,61.51,61.54,61.49,61.51,24009.0,54.187,54.2134,54.1694,54.187,24009.0
2022-12-29 11:20:00,61.51,61.52,61.45,61.5,20748.0,54.187,54.1958,54.1341,54.1782,20748.0
2022-12-29 11:25:00,61.5,61.5,61.45,61.49,17563.0,54.1782,54.1782,54.1341,54.1694,17563.0
2022-12-29 11:30:00,61.5,61.53,61.48,61.52,18051.0,54.1782,54.2046,54.1606,54.1958,18051.0
2022-12-29 11:35:00,61.52,61.53,61.49,61.51,17377.0,54.1958,54.2046,54.1694,54.187,17377.0
2022-12-29 11:40:00,61.51,61.57,61.5,61.54,22537.0,54.187,54.2399,54.1782,54.2134,22537.0
2022-12-29 11:45:00,61.54,61.54,61.49,61.51,41178.0,54.2134,54.2134,54.1694,54.187,41178.0
2022-12-29 11:50:00,61.52,61.72,61.52,61.7,19403.0,54.1958,54.372,54.1958,54.3544,19403.0
2022-12-29 11:55:00,61.69,61.73,61.66,61.66,17327.0,54.3456,54.3808,54.3191,54.3191,17327.0
2022-12-29 12:00:00,61.67,61.72,61.67,61.72,10333.0,54.3279,54.372,54.3279,54.372,10333.0
2022-12-29 12:05:00,61.72,61.91,61.72,61.89,14698.0,54.372,54.5394,54.372,54.5218,14698.0
2022-12-29 12:10:00,61.9,61.92,61.85,61.86,23414.0,54.5306,54.5482,54.4865,54.4953,23414.0
2022-12-29 12:15:00,61.86,61.9,61.79,61.8,17182.0,54.4953,54.5306,54.4337,54.4425,17182.0
2022-12-29 12:20:00,61.8,61.83,61.74,61.77,15228.0,54.4425,54.4689,54.3896,54.416,15228.0
2022-12-29 12:25:00,61.76,61.79,61.74,61.78,19339.0,54.4072,54.4337,54.3896,54.4249,19339.0
2022-12-29 12:30:00,61.79,61.96,61.78,61.94,17446.0,54.4337,54.5834,54.4249,54.5658,17446.0
2022-12-29 12:35:00,61.95,61.97,61.89,61.9,21643.0,54.5746,54.5922,54.5218,54.5306,21643.0
2022-12-29 12:40:00,61.89,61.92,61.83,61.87,14068.0,54.5218,54.5482,54.4689,54.5041,14068.0
2022-12-29 12:45:00,61.87,61.92,61.86,61.9,17992.0,54.5041,54.5482,54.4953,54.5306,17992.0
2022-12-29 12:50:00,61.91,61.93,61.86,61.87,14315.0,54.5394,54.557,54.4953,54.5041,14315.0
2022-12-29 12:55:00,61.88,61.89,61.84,61.87,13632.0,54.5129,54.5218,54.4777,54.5041,13632.0
2022-12-29 13:00:00,61.87,61.91,61.86,61.87,19606.0,54.5041,54.5394,54.4953,54.5041,19606.0
2022-12-29 13:05:00,61.88,61.88,61.79,61.82,10195.0,54.5129,54.5129,54.4337,54.4601,10195.0
2022-12-29 13:10:00,61.82,61.91,61.82,61.89,19810.0,54.4601,54.5394,54.4601,54.5218,19810.0
2022-12-29 13:15:00,61.88,61.88,61.81,61.81,15560.0,54.5129,54.5129,54.4513,54.4513,15560.0
2022-12-29 13:20:00,61.8,61.86,61.77,61.86,26021.0,54.4425,54.4953,54.416,54.4953,26021.0
2022-12-29 13:25:00,61.86,61.93,61.86,61.91,26246.0,54.4953,54.557,54.4953,54.5394,26246.0
2022-12-29 13:30:00,61.92,61.98,61.9,61.92,29815.0,54.5482,54.601,54.5306,54.5482,29815.0
2022-12-29 13:35:00,61.92,62.06,61.92,62.03,32426.0,54.5482,54.6715,54.5482,54.6451,32426.0
2022-12-29 13:40:00,62.03,62.07,62.03,62.06,7969.0,54.6451,54.6803,54.6451,54.6715,7969.0
2022-12-29 13:45:00,62.06,62.11,62.03,62.07,24711.0,54.6715,54.7156,54.6451,54.6803,24711.0
2022-12-29 13:50:00,62.08,62.09,62.04,62.08,17593.0,54.6891,54.6979,54.6539,54.6891,17593.0
2022-12-29 13:55:00,62.07,62.13,62.04,62.09,22564.0,54.6803,54.7332,54.6539,54.6979,22564.0
2022-12-29 14:00:00,62.08,62.12,62.07,62.09,23370.0,54.6891,54.7244,54.6803,54.6979,23370.0
2022-12-29 14:05:00,62.09,62.1,61.99,62.0,12951.0,54.6979,54.7068,54.6099,54.6187,12951.0
2022-12-29 14:10:00,62.0,62.01,61.91,61.92,19634.0,54.6187,54.6275,54.5394,54.5482,19634.0
2022-12-29 14:15:00,61.91,61.96,61.89,61.96,19318.0,54.5394,54.5834,54.5218,54.5834,19318.0
2022-12-29 14:20:00,61.95,61.97,61.93,61.97,16030.0,54.5746,54.5922,54.557,54.5922,16030.0
2022-12-29 14:25:00,61.98,61.99,61.91,61.92,22879.0,54.601,54.6099,54.5394,54.5482,22879.0
2022-12-29 14:30:00,61.92,61.95,61.89,61.92,19893.0,54.5482,54.5746,54.5218,54.5482,19893.0
2022-12-29 14:35:00,61.91,61.91,61.8,61.8,14629.0,54.5394,54.5394,54.4425,54.4425,14629.0
2022-12-29 14:40:00,61.8,61.85,61.8,61.84,13390.0,54.4425,54.4865,54.4425,54.4777,13390.0
2022-12-29 14:45:00,61.84,61.9,61.82,61.86,18324.0,54.4777,54.5306,54.4601,54.4953,18324.0
2022-12-29 14:50:00,61.86,61.86,61.78,61.8,25483.0,54.4953,54.4953,54.4249,54.4425,25483.0
2022-12-29 14:55:00,61.8,61.81,61.76,61.79,16391.0,54.4425,54.4513,54.4072,54.4337,16391.0
2022-12-29 15:00:00,61.79,61.9,61.79,61.89,15294.0,54.4337,54.5306,54.4337,54.5218,15294.0
2022-12-29 15:05:00,61.88,61.91,61.85,61.87,25304.0,54.5129,54.5394,54.4865,54.5041,25304.0
2022-12-29 15:10:00,61.87,61.94,61.84,61.88,32624.0,54.5041,54.5658,54.4777,54.5129,32624.0
2022-12-29 15:15:00,61.88,61.92,61.83,61.87,26203.0,54.5129,54.5482,54.4689,54.5041,26203.0
2022-12-29 15:20:00,61.87,61.89,61.78,61.79,26896.0,54.5041,54.5218,54.4249,54.4337,26896.0
2022-12-29 15:25:00,61.78,61.79,61.7,61.72,27066.0,54.4249,54.4337,54.3544,54.372,27066.0
2022-12-29 15:30:00,61.71,61.74,61.66,61.68,26807.0,54.3632,54.3896,54.3191,54.3368,26807.0
2022-12-29 15:35:00,61.67,61.67,61.58,61.61,24557.0,54.3279,54.3279,54.2487,54.2751,24557.0
2022-12-29 15:40:00,61.61,61.7,61.57,61.69,28658.0,54.2751,54.3544,54.2399,54.3456,28658.0
2022-12-29 15:45:00,61.69,61.75,61.64,61.65,65698.0,54.3456,54.3984,54.3015,54.3103,65698.0
2022-12-29 15:50:00,61.65,61.75,61.64,61.68,64139.0,54.3103,54.3984,54.3015,54.3368,64139.0
2022-12-29 15:55:00,61.68,61.71,61.57,61.64,254332.0,54.3368,54.3632,54.2399,54.3015,254332.0
2022-12-30 09:30:00,61.74,61.88,61.64,61.79,50302.0,54.3896,54.5129,54.3015,54.4337,50302.0
2022-12-30 09:35:00,61.79,61.82,61.67,61.68,17672.0,54.4337,54.4601,54.3279,54.3368,17672.0
2022-12-30 09:40:00,61.68,61.81,61.66,61.79,26881.0,54.3368,54.4513,54.3191,54.4337,26881.0
2022-12-30 09:45:00,61.76,61.76,61.35,61.4,67852.0,54.4072,54.4072,54.046,54.0901,67852.0
2022-12-30 09:50:00,61.4,61.52,61.4,61.48,13614.0,54.0901,54.1958,54.0901,54.1606,13614.0
2022-12-30 09:55:00,61.46,61.52,61.42,61.5,33496.0,54.1429,54.1958,54.1077,54.1782,33496.0
2022-12-30 10:00:00,61.49,61.55,61.46,61.47,36187.0,54.1694,54.2222,54.1429,54.1518,36187.0
2022-12-30 10:05:00,61.46,61.49,61.39,61.44,25536.0,54.1429,54.1694,54.0813,54.1253,25536.0
2022-12-30 10:10:00,61.46,61.56,61.45,61.53,21814.0,54.1429,54.231,54.1341,54.2046,21814.0
2022-12-30 10:15:00,61.54,61.62,61.5,61.59,29700.0,54.2134,54.2839,54.1782,54.2575,29700.0
2022-12-30 10:20:00,61.58,61.61,61.5,61.57,35097.0,54.2487,54.2751,54.1782,54.2399,35097.0
2022-12-30 10:25:00,61.57,61.63,61.51,61.51,20401.0,54.2399,54.2927,54.187,54.187,20401.0
2022-12-30 10:30:00,61.51,61.52,61.41,61.5,17123.0,54.187,54.1958,54.0989,54.1782,17123.0
2022-12-30 10:35:00,61.5,61.54,61.45,61.46,18095.0,54.1782,54.2134,54.1341,54.1429,18095.0
2022-12-30 10:40:00,61.47,61.52,61.44,61.45,67154.0,54.1518,54.1958,54.1253,54.1341,67154.0
2022-12-30 10:45:00,61.45,61.59,61.43,61.59,25228.0,54.1341,54.2575,54.1165,54.2575,25228.0
2022-12-30 10:50:00,61.58,61.59,61.38,61.38,20985.0,54.2487,54.2575,54.0725,54.0725,20985.0
2022-12-30 10:55:00,61.39,61.42,61.3,61.4,17193.0,54.0813,54.1077,54.002,54.0901,17193.0
2022-12-30 11:00:00,61.39,61.43,61.32,61.36,21228.0,54.0813,54.1165,54.0196,54.0549,21228.0
2022-12-30 11:05:00,61.38,61.41,61.34,61.39,20632.0,54.0725,54.0989,54.0372,54.0813,20632.0
2022-12-30 11:10:00,61.37,61.43,61.29,61.3,17204.0,54.0637,54.1165,53.9932,54.002,17204.0
2022-12-30 11:15:00,61.3,61.32,61.26,61.32,16943.0,54.002,54.0196,53.9668,54.0196,16943.0
2022-12-30 11:20:00,61.31,61.34,61.27,61.3,16337.0,54.0108,54.0372,53.9756,54.002,16337.0
2022-12-30 11:25:00,61.3,61.3,61.22,61.26,15504.0,54.002,54.002,53.9315,53.9668,15504.0
2022-12-30 11:30:00,61.26,61.36,61.21,61.34,13034.0,53.9668,54.0549,53.9227,54.0372,13034.0
2022-12-30 11:35:00,61.33,61.41,61.32,61.39,9294.0,54.0284,54.0989,54.0196,54.0813,9294.0
2022-12-30 11:40:00,61.4,61.42,61.31,61.31,12176.0,54.0901,54.1077,54.0108,54.0108,12176.0
2022-12-30 11:45:00,61.32,61.34,61.2,61.2,13765.0,54.0196,54.0372,53.9139,53.9139,13765.0
2022-12-30 11:50:00,61.2,61.26,61.19,61.19,18476.0,53.9139,53.9668,53.9051,53.9051,18476.0
2022-12-30 11:55:00,61.2,61.25,61.17,61.24,13572.0,53.9139,53.958,53.8875,53.9491,13572.0
2022-12-30 12:00:00,61.25,61.3,61.24,61.26,16316.0,53.958,54.002,53.9491,53.9668,16316.0
2022-12-30 12:05:00,61.27,61.29,61.25,61.25,14449.0,53.9756,53.9932,53.958,53.958,14449.0
2022-12-30 12:10:00,61.25,61.32,61.18,61.2,12467.0,53.958,54.0196,53.8963,53.9139,12467.0
2022-12-30 12:15:00,61.21,61.29,61.19,61.25,19931.0,53.9227,53.9932,53.9051,53.958,19931.0
2022-12-30 12:20:00,61.25,61.33,61.24,61.33,9781.0,53.958,54.0284,53.9491,54.0284,9781.0
2022-12-30 12:25:00,61.32,61.36,61.3,61.35,17456.0,54.0196,54.0549,54.002,54.046,17456.0
2022-12-30 12:30:00,61.35,61.39,61.31,61.34,25038.0,54.046,54.0813,54.0108,54.0372,25038.0
2022-12-30 12:35:00,61.34,61.34,61.24,61.24,27644.0,54.0372,54.0372,53.9491,53.9491,27644.0
2022-12-30 12:40:00,61.26,61.32,61.22,61.32,15783.0,53.9668,54.0196,53.9315,54.0196,15783.0
2022-12-30 12:45:00,61.33,61.36,61.28,61.3,10808.0,54.0284,54.0549,53.9844,54.002,10808.0
2022-12-30 12:50:00,61.31,61.34,61.26,61.28,11488.0,54.0108,54.0372,53.9668,53.9844,11488.0
2022-12-30 12:55:00,61.28,61.36,61.27,61.36,9915.0,53.9844,54.0549,53.9756,54.0549,9915.0
2022-12-30 13:00:00,61.37,61.39,61.24,61.26,51944.0,54.0637,54.0813,53.9491,53.9668,51944.0
2022-12-30 13:05:00,61.25,61.35,61.22,61.35,20515.0,53.958,54.046,53.9315,54.046,20515.0
2022-12-30 13:10:00,61.35,61.35,61.25,61.29,60334.0,54.046,54.046,53.958,53.9932,60334.0
2022-12-30 13:15:00,61.27,61.27,61.06,61.07,22669.0,53.9756,53.9756,53.7906,53.7994,22669.0
2022-12-30 13:20:00,61.06,61.06,60.91,60.94,18181.0,53.7906,53.7906,53.6584,53.6849,18181.0
2022-12-30 13:25:00,60.94,61.01,60.88,61.0,19246.0,53.6849,53.7465,53.632,53.7377,19246.0
2022-12-30 13:30:00,60.99,61.05,60.88,60.91,47410.0,53.7289,53.7818,53.632,53.6584,47410.0
2022-12-30 13:35:00,60.91,60.98,60.9,60.94,19208.0,53.6584,53.7201,53.6496,53.6849,19208.0
2022-12-30 13:40:00,60.93,60.93,60.82,60.86,25136.0,53.676,53.676,53.5791,53.6144,25136.0
2022-12-30 13:45:00,60.85,60.87,60.8,60.82,14597.0,53.6056,53.6232,53.5615,53.5791,14597.0
2022-12-30 13:50:00,60.83,60.83,60.79,60.82,13821.0,53.588,53.588,53.5527,53.5791,13821.0
2022-12-30 13:55:00,60.81,60.83,60.77,60.8,28013.0,53.5703,53.588,53.5351,53.5615,28013.0
2022-12-30 14:00:00,60.78,60.88,60.77,60.77,22160.0,53.5439,53.632,53.5351,53.5351,22160.0
2022-12-30 14:05:00,60.76,60.77,60.67,60.68,12214.0,53.5263,53.5351,53.447,53.4558,12214.0
2022-12-30 14:10:00,60.69,60.74,60.65,60.7,13125.0,53.4646,53.5087,53.4294,53.4734,13125.0
2022-12-30 14:15:00,60.7,60.72,60.66,60.72,17567.0,53.4734,53.491,53.4382,53.491,17567.0
2022-12-30 14:20:00,60.73,60.73,60.67,60.71,12118.0,53.4999,53.4999,53.447,53.4822,12118.0
2022-12-30 14:25:00,60.72,60.72,60.63,60.68,21131.0,53.491,53.491,53.4118,53.4558,21131.0
2022-12-30 14:30:00,60.69,60.77,60.68,60.7,13789.0,53.4646,53.5351,53.4558,53.4734,13789.0
2022-12-30 14:35:00,60.73,60.74,60.68,60.71,15565.0,53.4999,53.5087,53.4558,53.4822,15565.0
2022-12-30 14:40:00,60.72,60.75,60.66,60.68,28901.0,53.491,53.5175,53.4382,53.4558,28901.0
2022-12-30 14:45:00,60.68,60.71,60.57,60.58,32667.0,53.4558,53.4822,53.3589,53.3677,32667.0
2022-12-30 14:50:00,60.58,60.67,60.57,60.59,27417.0,53.3677,53.447,53.3589,53.3765,27417.0
2022-12-30 14:55:00,60.6,60.6,60.54,60.56,21052.0,53.3853,53.3853,53.3325,53.3501,21052.0
2022-12-30 15:00:00,60.55,60.64,60.54,60.6,43924.0,53.3413,53.4206,53.3325,53.3853,43924.0
2022-12-30 15:05:00,60.6,60.61,60.48,60.54,36073.0,53.3853,53.3941,53.2796,53.3325,36073.0
2022-12-30 15:10:00,60.54,60.76,60.51,60.74,121025.0,53.3325,53.5263,53.3061,53.5087,121025.0
2022-12-30 15:15:00,60.76,60.81,60.75,60.8,29120.0,53.5263,53.5703,53.5175,53.5615,29120.0
2022-12-30 15:20:00,60.81,60.92,60.81,60.92,30255.0,53.5703,53.6672,53.5703,53.6672,30255.0
2022-12-30 15:25:00,60.92,60.92,60.85,60.9,60851.0,53.6672,53.6672,53.6056,53.6496,60851.0
2022-12-30 15:30:00,60.9,61.04,60.84,61.04,39039.0,53.6496,53.773,53.5968,53.773,39039.0
2022-12-30 15:35:00,61.04,61.13,61.0,61.13,69212.0,53.773,53.8522,53.7377,53.8522,69212.0
2022-12-30 15:40:00,61.14,61.2,61.09,61.17,74987.0,53.861,53.9139,53.817,53.8875,74987.0
2022-12-30 15:45:00,61.18,61.38,61.16,61.38,68731.0,53.8963,54.0725,53.8787,54.0725,68731.0
2022-12-30 15:50:00,61.37,61.44,61.31,61.37,99136.0,54.0637,54.1253,54.0108,54.0637,99136.0
2022-12-30 15:55:00,61.37,61.37,61.23,61.34,217841.0,54.0637,54.0637,53.9403,54.0372,217841.0
2023-01-03 09:30:00,61.32,61.92,61.15,61.77,77570.0,54.0196,54.5482,53.8699,54.416,77570.0
2023-01-03 09:35:00,61.8,62.02,61.76,61.96,48681.0,54.4425,54.6363,54.4072,54.5834,48681.0
2023-01-03 09:40:00,62.03,62.2,61.91,61.91,51027.0,54.6451,54.7949,54.5394,54.5394,51027.0
2023-01-03 09:45:00,61.89,61.95,61.79,61.95,44210.0,54.5218,54.5746,54.4337,54.5746,44210.0
2023-01-03 09:50:00,62.03,62.23,62.03,62.18,53051.0,54.6451,54.8213,54.6451,54.7772,53051.0
2023-01-03 09:55:00,62.18,62.22,62.06,62.13,36659.0,54.7772,54.8125,54.6715,54.7332,36659.0
2023-01-03 10:00:00,62.15,62.18,62.02,62.11,32773.0,54.7508,54.7772,54.6363,54.7156,32773.0
2023-01-03 10:05:00,62.11,62.12,61.83,61.87,26150.0,54.7156,54.7244,54.4689,54.5041,26150.0
2023-01-03 10:10:00,61.83,61.87,61.71,61.72,56937.0,54.4689,54.5041,54.3632,54.372,56937.0
2023-01-03 10:15:00,61.71,61.75,61.51,61.53,26040.0,54.3632,54.3984,54.187,54.2046,26040.0
2023-01-03 10:20:00,61.52,61.8,61.5,61.78,68557.0,54.1958,54.4425,54.1782,54.4249,68557.0
2023-01-03 10:25:00,61.79,61.89,61.75,61.86,67855.0,54.4337,54.5218,54.3984,54.4953,67855.0
2023-01-03 10:30:00,61.85,61.99,61.76,61.89,36946.0,54.4865,54.6099,54.4072,54.5218,36946.0
2023-01-03 10:35:00,61.9,62.02,61.9,61.93,39989.0,54.5306,54.6363,54.5306,54.557,39989.0
2023-01-03 10:40:00,61.93,61.94,61.79,61.93,23267.0,54.557,54.5658,54.4337,54.557,23267.0
2023-01-03 10:45:00,61.94,62.02,61.87,62.01,25226.0,54.5658,54.6363,54.5041,54.6275,25226.0
2023-01-03 10:50:00,62.01,62.17,62.0,62.16,16017.0,54.6275,54.7684,54.6187,54.7596,16017.0
2023-01-03 10:55:00,62.16,62.43,62.16,62.42,37018.0,54.7596,54.9975,54.7596,54.9887,37018.0
2023-01-03 11:00:00,62.43,62.49,62.38,62.44,26468.0,54.9975,55.0503,54.9534,55.0063,26468.0
2023-01-03 11:05:00,62.45,62.6,62.43,62.44,197770.0,55.0151,55.1472,54.9975,55.0063,197770.0
2023-01-03 11:10:00,62.45,62.48,62.19,62.19,42047.0,55.0151,55.0415,54.786,54.786,42047.0
2023-01-03 11:15:00,62.21,62.27,62.15,62.17,22568.0,54.8037,54.8565,54.7508,54.7684,22568.0
2023-01-03 11:20:00,62.14,62.18,62.04,62.14,28256.0,54.742,54.7772,54.6539,54.742,28256.0
2023-01-03 11:25:00,62.12,62.12,61.92,61.98,26325.0,54.7244,54.7244,54.5482,54.601,26325.0
2023-01-03 11:30:00,61.98,61.98,61.78,61.95,25249.0,54.601,54.601,54.4249,54.5746,25249.0
2023-01-03 11:35:00,61.97,62.1,61.94,62.08,29307.0,54.5922,54.7068,54.5658,54.6891,29307.0
2023-01-03 11:40:00,62.08,62.16,62.06,62.06,97598.0,54.6891,54.7596,54.6715,54.6715,97598.0
2023-01-03 11:45:00,62.05,62.1,61.95,62.1,39076.0,54.6627,54.7068,54.5746,54.7068,39076.0
2023-01-03 11:50:00,62.11,62.35,62.09,62.34,33196.0,54.7156,54.927,54.6979,54.9182,33196.0
2023-01-03 11:55:00,62.33,62.39,62.3,62.37,23557.0,54.9094,54.9622,54.8829,54.9446,23557.0
2023-01-03 12:00:00,62.38,62.44,62.3,62.43,37875.0,54.9534,55.0063,54.8829,54.9975,37875.0
2023-01-03 12:05:00,62.43,62.55,62.4,62.54,34174.0,54.9975,55.1032,54.971,55.0944,34174.0
2023-01-03 12:10:00,62.56,62.78,62.55,62.77,37456.0,55.112,55.3058,55.1032,55.297,37456.0
2023-01-03 12:15:00,62.78,62.79,62.59,62.62,38027.0,55.3058,55.3146,55.1384,55.1648,38027.0
2023-01-03 12:20:00,62.61,62.69,62.55,62.56,39782.0,55.156,55.2265,55.1032,55.112,39782.0
2023-01-03 12:25:00,62.56,62.65,62.53,62.53,28083.0,55.112,55.1913,55.0856,55.0856,28083.0
2023-01-03 12:30:00,62.54,62.75,62.52,62.75,39825.0,55.0944,55.2794,55.0768,55.2794,39825.0
2023-01-03 12:35:00,62.75,62.79,62.65,62.68,39654.0,55.2794,55.3146,55.1913,55.2177,39654.0
2023-01-03 12:40:00,62.68,62.68,62.49,62.55,46608.0,55.2177,55.2177,55.0503,55.1032,46608.0
2023-01-03 12:45:00,62.54,62.55,62.42,62.49,51372.0,55.0944,55.1032,54.9887,55.0503,51372.0
2023-01-03 12:50:00,62.5,62.56,62.45,62.46,42316.0,55.0591,55.112,55.0151,55.0239,42316.0
2023-01-03 12:55:00,62.46,62.59,62.4,62.57,46747.0,55.0239,55.1384,54.971,55.1208,46747.0
2023-01-03 13:00:00,62.56,62.58,62.4,62.51,26778.0,55.112,55.1296,54.971,55.0679,26778.0
2023-01-03 13:05:00,62.52,62.6,62.51,62.54,34685.0,55.0768,55.1472,55.0679,55.0944,34685.0
2023-01-03 13:10:00,62.54,62.54,62.4,62.43,30683.0,55.0944,55.0944,54.971,54.9975,30683.0
2023-01-03 13:15:00,62.44,62.53,62.4,62.44,26946.0,55.0063,55.0856,54.971,55.0063,26946.0
2023-01-03 13:20:00,62.44,62.53,62.41,62.48,34716.0,55.0063,55.0856,54.9798,55.0415,34716.0
2023-01-03 13:25:00,62.48,62.75,62.48,62.72,56386.0,55.0415,55.2794,55.0415,55.2529,56386.0
2023-01-03 13:30:00,62.71,62.83,62.68,62.81,38051.0,55.2441,55.3498,55.2177,55.3322,38051.0
2023-01-03 13:35:00,62.82,62.86,62.78,62.79,35500.0,55.341,55.3763,55.3058,55.3146,35500.0
2023-01-03 13:40:00,62.8,62.91,62.79,62.85,112126.0,55.3234,55.4203,55.3146,55.3675,112126.0
2023-01-03 13:45:00,62.86,62.86,62.72,62.8,25248.0,55.3763,55.3763,55.2529,55.3234,25248.0
2023-01-03 13:50:00,62.79,62.88,62.71,62.86,26753.0,55.3146,55.3939,55.2441,55.3763,26753.0
2023-01-03 13:55:00,62.86,62.89,62.73,62.74,25797.0,55.3763,55.4027,55.2618,55.2706,25797.0
2023-01-03 14:00:00,62.75,62.82,62.73,62.78,39237.0,55.2794,55.341,55.2618,55.3058,39237.0
2023-01-03 14:05:00,62.78,62.79,62.68,62.72,25027.0,55.3058,55.3146,55.2177,55.2529,25027.0
2023-01-03 14:10:00,62.72,62.8,62.7,62.8,22180.0,55.2529,55.3234,55.2353,55.3234,22180.0
2023-01-03 14:15:00,62.8,62.89,62.8,62.84,33737.0,55.3234,55.4027,55.3234,55.3587,33737.0
2023-01-03 14:20:00,62.86,62.94,62.86,62.92,31564.0,55.3763,55.4468,55.3763,55.4291,31564.0
2023-01-03 14:25:00,62.91,62.96,62.86,62.87,40916.0,55.4203,55.4644,55.3763,55.3851,40916.0
2023-01-03 14:30:00,62.87,62.87,62.72,62.76,34977.0,55.3851,55.3851,55.2529,55.2882,34977.0
2023-01-03 14:35:00,62.77,62.79,62.68,62.69,22993.0,55.297,55.3146,55.2177,55.2265,22993.0
2023-01-03 14:40:00,62.68,62.88,62.65,62.87,49910.0,55.2177,55.3939,55.1913,55.3851,49910.0
2023-01-03 14:45:00,62.88,63.08,62.87,63.01,34863.0,55.3939,55.5701,55.3851,55.5084,34863.0
2023-01-03 14:50:00,63.02,63.06,62.98,63.04,29625.0,55.5172,55.5525,55.482,55.5348,29625.0
2023-01-03 14:55:00,63.04,63.1,62.91,62.95,32656.0,55.5348,55.5877,55.4203,55.4556,32656.0
2023-01-03 15:00:00,62.94,63.02,62.87,63.02,38413.0,55.4468,55.5172,55.3851,55.5172,38413.0
2023-01-03 15:05:00,63.02,63.03,62.89,62.89,54454.0,55.5172,55.526,55.4027,55.4027,54454.0
2023-01-03 15:10:00,62.9,63.02,62.85,63.02,35154.0,55.4115,55.5172,55.3675,55.5172,35154.0
2023-01-03 15:15:00,63.02,63.05,62.95,62.96,79668.0,55.5172,55.5437,55.4556,55.4644,79668.0
2023-01-03 15:20:00,62.96,62.96,62.86,62.92,49370.0,55.4644,55.4644,55.3763,55.4291,49370.0
2023-01-03 15:25:00,62.92,63.02,62.91,63.0,56392.0,55.4291,55.5172,55.4203,55.4996,56392.0
2023-01-03 15:30:00,63.0,63.03,62.94,63.0,112760.0,55.4996,55.526,55.4468,55.4996,112760.0
2023-01-03 15:35:00,63.01,63.01,62.91,62.92,60902.0,55.5084,55.5084,55.4203,55.4291,60902.0
2023-01-03 15:40:00,62.92,63.0,62.89,62.9,82073.0,55.4291,55.4996,55.4027,55.4115,82073.0
2023-01-03 15:45:00,62.89,62.93,62.87,62.93,94839.0,55.4027,55.4379,55.3851,55.4379,94839.0
2023-01-03 15:50:00,62.93,63.01,62.89,63.0,154074.0,55.4379,55.5084,55.4027,55.4996,154074.0
2023-01-03 15:55:00,63.0,63.02,62.94,62.96,429206.0,55.4996,55.5172,55.4468,55.4644,429206.0
2023-01-04 09:30:00,63.0,63.19,62.89,63.01,151271.0,55.4996,55.667,55.4027,55.5084,151271.0
2023-01-04 09:35:00,63.01,63.25,63.01,63.11,77180.0,55.5084,55.7198,55.5084,55.5965,77180.0
2023-01-04 09:40:00,63.14,63.21,63.1,63.17,74724.0,55.6229,55.6846,55.5877,55.6494,74724.0
2023-01-04 09:45:00,63.14,63.44,63.14,63.42,48465.0,55.6229,55.8872,55.6229,55.8696,48465.0
2023-01-04 09:50:00,63.43,63.43,63.22,63.33,25759.0,55.8784,55.8784,55.6934,55.7903,25759.0
2023-01-04 09:55:00,63.33,63.35,63.23,63.3,18503.0,55.7903,55.8079,55.7022,55.7639,18503.0
2023-01-04 10:00:00,63.29,63.3,62.95,62.97,45558.0,55.7551,55.7639,55.4556,55.4732,45558.0
2023-01-04 10:05:00,63.0,63.12,62.95,63.02,66626.0,55.4996,55.6053,55.4556,55.5172,66626.0
2023-01-04 10:10:00,63.03,63.2,62.99,63.15,67085.0,55.526,55.6758,55.4908,55.6317,67085.0
2023-01-04 10:15:00,63.16,63.17,62.99,63.05,36448.0,55.6406,55.6494,55.4908,55.5437,36448.0
2023-01-04 10:20:00,63.03,63.06,62.89,62.95,55721.0,55.526,55.5525,55.4027,55.4556,55721.0
2023-01-04 10:25:00,62.94,63.0,62.9,62.96,42877.0,55.4468,55.4996,55.4115,55.4644,42877.0
2023-01-04 10:30:00,62.96,63.16,62.89,63.1,46219.0,55.4644,55.6406,55.4027,55.5877,46219.0
2023-01-04 10:35:00,63.1,63.13,63.03,63.11,55090.0,55.5877,55.6141,55.526,55.5965,55090.0
2023-01-04 10:40:00,63.14,63.21,63.09,63.18,61131.0,55.6229,55.6846,55.5789,55.6582,61131.0
2023-01-04 10:45:00,63.17,63.21,63.15,63.19,42848.0,55.6494,55.6846,55.6317,55.667,42848.0
2023-01-04 10:50:00,63.2,63.32,63.18,63.32,46437.0,55.6758,55.7815,55.6582,55.7815,46437.0
2023-01-04 10:55:00,63.33,63.37,63.26,63.36,36891.0,55.7903,55.8256,55.7287,55.8167,36891.0
2023-01-04 11:00:00,63.38,63.49,63.37,63.45,31182.0,55.8344,55.9313,55.8256,55.896,31182.0
2023-01-04 11:05:00,63.45,63.49,63.32,63.49,19073.0,55.896,55.9313,55.7815,55.9313,19073.0
2023-01-04 11:10:00,63.48,63.6,63.45,63.58,21391.0,55.9225,56.0282,55.896,56.0106,21391.0
2023-01-04 11:15:00,63.58,63.62,63.41,63.51,56443.0,56.0106,56.0458,55.8608,55.9489,56443.0
2023-01-04 11:20:00,63.51,63.55,63.47,63.5,77601.0,55.9489,55.9841,55.9137,55.9401,77601.0
2023-01-04 11:25:00,63.51,63.59,63.49,63.57,116318.0,55.9489,56.0194,55.9313,56.0017,116318.0
2023-01-04 11:30:00,63.58,63.7,63.45,63.49,106772.0,56.0106,56.1163,55.896,55.9313,106772.0
2023-01-04 11:35:00,63.48,63.57,63.42,63.48,179966.0,55.9225,56.0017,55.8696,55.9225,179966.0
2023-01-04 11:40:00,63.48,63.63,63.47,63.56,194529.0,55.9225,56.0546,55.9137,55.9929,194529.0
2023-01-04 11:45:00,63.56,63.7,63.5,63.65,130049.0,55.9929,56.1163,55.9401,56.0722,130049.0
2023-01-04 11:50:00,63.67,63.79,63.64,63.75,77113.0,56.0898,56.1956,56.0634,56.1603,77113.0
2023-01-04 11:55:00,63.76,63.86,63.75,63.78,58048.0,56.1691,56.2572,56.1603,56.1867,58048.0
2023-01-04 12:00:00,63.78,63.81,63.66,63.71,202606.0,56.1867,56.2132,56.081,56.1251,202606.0
2023-01-04 12:05:00,63.72,63.75,63.65,63.69,199964.0,56.1339,56.1603,56.0722,56.1075,199964.0
2023-01-04 12:10:00,63.69,63.94,63.69,63.82,202154.0,56.1075,56.3277,56.1075,56.222,202154.0
2023-01-04 12:15:00,63.84,63.84,63.73,63.73,18783.0,56.2396,56.2396,56.1427,56.1427,18783.0
2023-01-04 12:20:00,63.72,63.79,63.66,63.68,40906.0,56.1339,56.1956,56.081,56.0987,40906.0
2023-01-04 12:25:00,63.68,63.73,63.61,63.61,26548.0,56.0987,56.1427,56.037,56.037,26548.0
2023-01-04 12:30:00,63.61,63.64,63.48,63.64,266516.0,56.037,56.0634,55.9225,56.0634,266516.0
2023-01-04 12:35:00,63.64,63.72,63.56,63.58,21563.0,56.0634,56.1339,55.9929,56.0106,21563.0
2023-01-04 12:40:00,63.58,63.61,63.48,63.49,25811.0,56.0106,56.037,55.9225,55.9313,25811.0
2023-01-04 12:45:00,63.51,63.51,63.36,63.39,32188.0,55.9489,55.9489,55.8167,55.8432,32188.0
2023-01-04 12:50:00,63.39,63.39,63.22,63.24,48490.0,55.8432,55.8432,55.6934,55.711,48490.0
2023-01-04 12:55:00,63.24,63.26,63.16,63.24,27932.0,55.711,55.7287,55.6406,55.711,27932.0
2023-01-04 13:00:00,63.24,63.41,63.24,63.4,17076.0,55.711,55.8608,55.711,55.852,17076.0
2023-01-04 13:05:00,63.4,63.45,63.34,63.45,13039.0,55.852,55.896,55.7991,55.896,13039.0
2023-01-04 13:10:00,63.45,63.51,63.41,63.47,18959.0,55.896,55.9489,55.8608,55.9137,18959.0
2023-01-04 13:15:00,63.47,63.55,63.45,63.5,57955.0,55.9137,55.9841,55.896,55.9401,57955.0
2023-01-04 13:20:00,63.5,63.55,63.49,63.54,17717.0,55.9401,55.9841,55.9313,55.9753,17717.0
2023-01-04 13:25:00,63.53,63.66,63.53,63.63,26277.0,55.9665,56.081,55.9665,56.0546,26277.0
2023-01-04 13:30:00,63.65,63.66,63.51,63.57,19654.0,56.0722,56.081,55.9489,56.0017,19654.0
2023-01-04 13:35:00,63.56,63.58,63.5,63.5,28435.0,55.9929,56.0106,55.9401,55.9401,28435.0
2023-01-04 13:40:00,63.5,63.54,63.47,63.47,38471.0,55.9401,55.9753,55.9137,55.9137,38471.0
2023-01-04 13:45:00,63.46,63.49,63.36,63.36,58925.0,55.9048,55.9313,55.8167,55.8167,58925.0
2023-01-04 13:50:00,63.36,63.43,63.35,63.43,15188.0,55.8167,55.8784,55.8079,55.8784,15188.0
2023-01-04 13:55:00,63.42,63.43,63.3,63.3,25836.0,55.8696,55.8784,55.7639,55.7639,25836.0
2023-01-04 14:00:00,63.28,63.41,62.95,63.16,46712.0,55.7463,55.8608,55.4556,55.6406,46712.0
2023-01-04 14:05:00,63.18,63.34,63.07,63.07,89268.0,55.6582,55.7991,55.5613,55.5613,89268.0
2023-01-04 14:10:00,63.09,63.22,62.98,63.22,27708.0,55.5789,55.6934,55.482,55.6934,27708.0
2023-01-04 14:15:00,63.23,63.42,63.23,63.41,75387.0,55.7022,55.8696,55.7022,55.8608,75387.0
2023-01-04 14:20:00,63.4,63.4,63.11,63.21,30908.0,55.852,55.852,55.5965,55.6846,30908.0
2023-01-04 14:25:00,63.21,63.23,63.06,63.12,42717.0,55.6846,55.7022,55.5525,55.6053,42717.0
2023-01-04 14:30:00,63.11,63.19,63.09,63.15,12108.0,55.5965,55.667,55.5789,55.6317,12108.0
2023-01-04 14:35:00,63.13,63.17,63.1,63.16,26264.0,55.6141,55.6494,55.5877,55.6406,26264.0
2023-01-04 14:40:00,63.16,63.26,63.1,63.16,17408.0,55.6406,55.7287,55.5877,55.6406,17408.0
2023-01-04 14:45:00,63.16,63.19,63.11,63.11,13563.0,55.6406,55.667,55.5965,55.5965,13563.0
2023-01-04 14:50:00,63.1,63.16,63.04,63.13,19468.0,55.5877,55.6406,55.5348,55.6141,19468.0
2023-01-04 14:55:00,63.14,63.27,63.14,63.25,23933.0,55.6229,55.7375,55.6229,55.7198,23933.0
2023-01-04 15:00:00,63.24,63.37,63.23,63.36,105430.0,55.711,55.8256,55.7022,55.8167,105430.0
2023-01-04 15:05:00,63.37,63.37,63.22,63.28,29196.0,55.8256,55.8256,55.6934,55.7463,29196.0
2023-01-04 15:10:00,63.29,63.3,63.17,63.25,21794.0,55.7551,55.7639,55.6494,55.7198,21794.0
2023-01-04 15:15:00,63.25,63.33,63.23,63.32,47690.0,55.7198,55.7903,55.7022,55.7815,47690.0
2023-01-04 15:20:00,63.32,63.35,63.18,63.24,66138.0,55.7815,55.8079,55.6582,55.711,66138.0
2023-01-04 15:25:00,63.24,63.32,63.22,63.26,40483.0,55.711,55.7815,55.6934,55.7287,40483.0
2023-01-04 15:30:00,63.25,63.29,63.17,63.19,141789.0,55.7198,55.7551,55.6494,55.667,141789.0
2023-01-04 15:35:00,63.19,63.19,63.0,63.07,66416.0,55.667,55.667,55.4996,55.5613,66416.0
2023-01-04 15:40:00,63.06,63.08,63.01,63.03,61428.0,55.5525,55.5701,55.5084,55.526,61428.0
2023-01-04 15:45:00,63.02,63.16,62.99,63.15,75991.0,55.5172,55.6406,55.4908,55.6317,75991.0
2023-01-04 15:50:00,63.16,63.24,63.15,63.24,135471.0,55.6406,55.711,55.6317,55.711,135471.0
2023-01-04 15:55:00,63.24,63.28,63.14,63.23,460204.0,55.711,55.7463,55.6229,55.7022,460204.0
2023-01-05 09:30:00,62.72,63.0,62.61,62.84,81109.0,55.2529,55.4996,55.156,55.3587,81109.0
2023-01-05 09:35:00,62.82,62.97,62.74,62.75,18083.0,55.341,55.4732,55.2706,55.2794,18083.0
2023-01-05 09:40:00,62.74,62.76,62.49,62.49,24340.0,55.2706,55.2882,55.0503,55.0503,24340.0
2023-01-05 09:45:00,62.46,62.53,62.33,62.52,19783.0,55.0239,55.0856,54.9094,55.0768,19783.0
2023-01-05 09:50:00,62.52,62.53,62.42,62.46,20936.0,55.0768,55.0856,54.9887,55.0239,20936.0
2023-01-05 09:55:00,62.45,62.53,62.35,62.4,21194.0,55.0151,55.0856,54.927,54.971,21194.0
2023-01-05 10:00:00,62.39,62.39,62.26,62.39,23364.0,54.9622,54.9622,54.8477,54.9622,23364.0
2023-01-05 10:05:00,62.39,62.59,62.28,62.52,28197.0,54.9622,55.1384,54.8653,55.0768,28197.0
2023-01-05 10:10:00,62.54,62.6,62.48,62.55,23410.0,55.0944,55.1472,55.0415,55.1032,23410.0
2023-01-05 10:15:00,62.54,62.57,62.22,62.24,110230.0,55.0944,55.1208,54.8125,54.8301,110230.0
2023-01-05 10:20:00,62.23,62.24,62.0,62.08,17265.0,54.8213,54.8301,54.6187,54.6891,17265.0
2023-01-05 10:25:00,62.08,62.22,62.07,62.13,26205.0,54.6891,54.8125,54.6803,54.7332,26205.0
2023-01-05 10:30:00,62.13,62.28,62.12,62.28,14114.0,54.7332,54.8653,54.7244,54.8653,14114.0
2023-01-05 10:35:00,62.27,62.28,62.21,62.22,23270.0,54.8565,54.8653,54.8037,54.8125,23270.0
2023-01-05 10:40:00,62.22,62.27,62.11,62.23,35668.0,54.8125,54.8565,54.7156,54.8213,35668.0
2023-01-05 10:45:00,62.23,62.25,62.02,62.1,153791.0,54.8213,54.8389,54.6363,54.7068,153791.0
2023-01-05 10:50:00,62.13,62.14,61.92,61.96,30460.0,54.7332,54.742,54.5482,54.5834,30460.0
2023-01-05 10:55:00,61.95,62.02,61.93,61.98,18340.0,54.5746,54.6363,54.557,54.601,18340.0
2023-01-05 11:00:00,61.97,61.97,61.81,61.93,11975.0,54.5922,54.5922,54.4513,54.557,11975.0
2023-01-05 11:05:00,61.97,62.01,61.94,61.95,144312.0,54.5922,54.6275,54.5658,54.5746,144312.0
2023-01-05 11:10:00,61.95,62.01,61.93,61.96,136670.0,54.5746,54.6275,54.557,54.5834,136670.0
2023-01-05 11:15:00,61.96,62.0,61.9,61.97,46421.0,54.5834,54.6187,54.5306,54.5922,46421.0
2023-01-05 11:20:00,61.97,62.01,61.88,61.99,40810.0,54.5922,54.6275,54.5129,54.6099,40810.0
2023-01-05 11:25:00,61.99,62.01,61.94,61.96,41008.0,54.6099,54.6275,54.5658,54.5834,41008.0
2023-01-05 11:30:00,61.97,62.01,61.94,61.97,22489.0,54.5922,54.6275,54.5658,54.5922,22489.0
2023-01-05 11:35:00,61.99,62.01,61.94,61.98,22195.0,54.6099,54.6275,54.5658,54.601,22195.0
2023-01-05 11:40:00,61.98,62.01,61.94,61.94,40772.0,54.601,54.6275,54.5658,54.5658,40772.0
2023-01-05 11:45:00,61.95,62.05,61.94,61.98,119396.0,54.5746,54.6627,54.5658,54.601,119396.0
2023-01-05 11:50:00,61.98,61.99,61.87,61.89,16106.0,54.601,54.6099,54.5041,54.5218,16106.0
2023-01-05 11:55:00,61.9,62.01,61.9,61.97,20739.0,54.5306,54.6275,54.5306,54.5922,20739.0
2023-01-05 12:00:00,61.96,62.02,61.95,62.0,47593.0,54.5834,54.6363,54.5746,54.6187,47593.0
2023-01-05 12:05:00,61.99,62.04,61.95,62.0,59644.0,54.6099,54.6539,54.5746,54.6187,59644.0
2023-01-05 12:10:00,62.01,62.25,61.98,62.25,45438.0,54.6275,54.8389,54.601,54.8389,45438.0
2023-01-05 12:15:00,62.24,62.25,62.0,62.09,50410.0,54.8301,54.8389,54.6187,54.6979,50410.0
2023-01-05 12:20:00,62.11,62.13,62.03,62.12,15679.0,54.7156,54.7332,54.6451,54.7244,15679.0
2023-01-05 12:25:00,62.12,62.14,62.08,62.13,22322.0,54.7244,54.742,54.6891,54.7332,22322.0
2023-01-05 12:30:00,62.13,62.32,62.1,62.27,23692.0,54.7332,54.9006,54.7068,54.8565,23692.0
2023-01-05 12:35:00,62.26,62.28,62.17,62.18,16874.0,54.8477,54.8653,54.7684,54.7772,16874.0
2023-01-05 12:40:00,62.19,62.24,62.15,62.21,16050.0,54.786,54.8301,54.7508,54.8037,16050.0
2023-01-05 12:45:00,62.21,62.29,62.18,62.25,13475.0,54.8037,54.8741,54.7772,54.8389,13475.0
2023-01-05 12:50:00,62.26,62.26,62.18,62.19,32522.0,54.8477,54.8477,54.7772,54.786,32522.0
2023-01-05 12:55:00,62.18,62.19,62.09,62.17,53933.0,54.7772,54.786,54.6979,54.7684,53933.0
2023-01-05 13:00:00,62.17,62.22,61.83,61.99,160508.0,54.7684,54.8125,54.4689,54.6099,160508.0
2023-01-05 13:05:00,62.0,62.05,61.96,61.97,17946.0,54.6187,54.6627,54.5834,54.5922,17946.0
2023-01-05 13:10:00,61.96,61.97,61.88,61.9,21193.0,54.5834,54.5922,54.5129,54.5306,21193.0
2023-01-05 13:15:00,61.88,61.93,61.75,61.86,82387.0,54.5129,54.557,54.3984,54.4953,82387.0
2023-01-05 13:20:00,61.88,62.06,61.87,62.02,168680.0,54.5129,54.6715,54.5041,54.6363,168680.0
2023-01-05 13:25:00,62.04,62.04,61.89,61.91,27827.0,54.6539,54.6539,54.5218,54.5394,27827.0
2023-01-05 13:30:00,61.92,62.01,61.92,61.99,21513.0,54.5482,54.6275,54.5482,54.6099,21513.0
2023-01-05 13:35:00,62.0,62.03,61.88,61.89,28374.0,54.6187,54.6451,54.5129,54.5218,28374.0
2023-01-05 13:40:00,61.9,61.97,61.87,61.91,29741.0,54.5306,54.5922,54.5041,54.5394,29741.0
2023-01-05 13:45:00,61.91,61.91,61.74,61.77,67589.0,54.5394,54.5394,54.3896,54.416,67589.0
2023-01-05 13:50:00,61.77,61.81,61.73,61.8,32384.0,54.416,54.4513,54.3808,54.4425,32384.0
2023-01-05 13:55:00,61.79,61.89,61.71,61.78,38700.0,54.4337,54.5218,54.3632,54.4249,38700.0
2023-01-05 14:00:00,61.78,61.8,61.74,61.74,57507.0,54.4249,54.4425,54.3896,54.3896,57507.0
2023-01-05 14:05:00,61.73,61.81,61.73,61.76,42397.0,54.3808,54.4513,54.3808,54.4072,42397.0
2023-01-05 14:10:00,61.76,61.77,61.72,61.72,27427.0,54.4072,54.416,54.372,54.372,27427.0
2023-01-05 14:15:00,61.75,61.81,61.72,61.73,41608.0,54.3984,54.4513,54.372,54.3808,41608.0
2023-01-05 14:20:00,61.74,61.76,61.68,61.7,21745.0,54.3896,54.4072,54.3368,54.3544,21745.0
2023-01-05 14:25:00,61.7,61.74,61.68,61.69,24132.0,54.3544,54.3896,54.3368,54.3456,24132.0
2023-01-05 14:30:00,61.69,61.76,61.68,61.76,24296.0,54.3456,54.4072,54.3368,54.4072,24296.0
2023-01-05 14:35:00,61.76,61.88,61.73,61.81,43179.0,54.4072,54.5129,54.3808,54.4513,43179.0
2023-01-05 14:40:00,61.81,61.83,61.73,61.74,62815.0,54.4513,54.4689,54.3808,54.3896,62815.0
2023-01-05 14:45:00,61.73,61.78,61.71,61.74,58928.0,54.3808,54.4249,54.3632,54.3896,58928.0
2023-01-05 14:50:00,61.73,61.77,61.71,61.76,186473.0,54.3808,54.416,54.3632,54.4072,186473.0
2023-01-05 14:55:00,61.76,61.81,61.61,61.64,30036.0,54.4072,54.4513,54.2751,54.3015,30036.0
2023-01-05 15:00:00,61.62,61.62,61.53,61.56,45670.0,54.2839,54.2839,54.2046,54.231,45670.0
2023-01-05 15:05:00,61.57,61.57,61.42,61.43,33599.0,54.2399,54.2399,54.1077,54.1165,33599.0
2023-01-05 15:10:00,61.42,61.42,61.34,61.41,25150.0,54.1077,54.1077,54.0372,54.0989,25150.0
2023-01-05 15:15:00,61.42,61.51,61.41,61.47,36642.0,54.1077,54.187,54.0989,54.1518,36642.0
2023-01-05 15:20:00,61.47,61.52,61.43,61.46,31157.0,54.1518,54.1958,54.1165,54.1429,31157.0
2023-01-05 15:25:00,61.46,61.47,61.4,61.44,29966.0,54.1429,54.1518,54.0901,54.1253,29966.0
2023-01-05 15:30:00,61.43,61.49,61.39,61.48,54198.0,54.1165,54.1694,54.0813,54.1606,54198.0
2023-01-05 15:35:00,61.47,61.53,61.33,61.39,90054.0,54.1518,54.2046,54.0284,54.0813,90054.0
2023-01-05 15:40:00,61.38,61.49,61.38,61.48,150107.0,54.0725,54.1694,54.0725,54.1606,150107.0
2023-01-05 15:45:00,61.47,61.59,61.42,61.46,122315.0,54.1518,54.2575,54.1077,54.1429,122315.0
2023-01-05 15:50:00,61.45,61.51,61.36,61.47,150658.0,54.1341,54.187,54.0549,54.1518,150658.0
2023-01-05 15:55:00,61.48,61.51,61.39,61.45,384610.0,54.1606,54.187,54.0813,54.1341,384610.0
2023-01-06 09:30:00,62.09,62.35,61.92,62.05,89861.0,54.6979,54.927,54.5482,54.6627,89861.0
2023-01-06 09:35:00,62.03,62.14,61.81,61.84,84134.0,54.6451,54.742,54.4513,54.4777,84134.0
2023-01-06 09:40:00,61.84,61.86,61.61,61.64,38085.0,54.4777,54.4953,54.2751,54.3015,38085.0
2023-01-06 09:45:00,61.66,61.75,61.64,61.68,24239.0,54.3191,54.3984,54.3015,54.3368,24239.0
2023-01-06 09:50:00,61.7,61.82,61.68,61.79,85274.0,54.3544,54.4601,54.3368,54.4337,85274.0
2023-01-06 09:55:00,61.78,61.85,61.67,61.8,46395.0,54.4249,54.4865,54.3279,54.4425,46395.0
2023-01-06 10:00:00,61.8,61.9,61.72,61.78,99011.0,54.4425,54.5306,54.372,54.4249,99011.0
2023-01-06 10:05:00,61.76,61.88,61.67,61.84,38256.0,54.4072,54.5129,54.3279,54.4777,38256.0
2023-01-06 10:10:00,61.85,62.03,61.84,61.85,43897.0,54.4865,54.6451,54.4777,54.4865,43897.0
2023-01-06 10:15:00,61.85,61.98,61.81,61.88,86974.0,54.4865,54.601,54.4513,54.5129,86974.0
2023-01-06 10:20:00,61.88,61.96,61.83,61.84,86669.0,54.5129,54.5834,54.4689,54.4777,86669.0
2023-01-06 10:25:00,61.84,61.85,61.68,61.69,30140.0,54.4777,54.4865,54.3368,54.3456,30140.0
2023-01-06 10:30:00,61.69,61.81,61.68,61.69,43340.0,54.3456,54.4513,54.3368,54.3456,43340.0
2023-01-06 10:35:00,61.68,61.82,61.62,61.8,53374.0,54.3368,54.4601,54.2839,54.4425,53374.0
2023-01-06 10:40:00,61.8,61.96,61.79,61.87,172642.0,54.4425,54.5834,54.4337,54.5041,172642.0
2023-01-06 10:45:00,61.87,61.99,61.87,61.99,35344.0,54.5041,54.6099,54.5041,54.6099,35344.0
2023-01-06 10:50:00,61.99,62.02,61.85,61.9,53875.0,54.6099,54.6363,54.4865,54.5306,53875.0
2023-01-06 10:55:00,61.89,61.94,61.82,61.85,34907.0,54.5218,54.5658,54.4601,54.4865,34907.0
2023-01-06 11:00:00,61.85,61.9,61.76,61.77,26918.0,54.4865,54.5306,54.4072,54.416,26918.0
2023-01-06 11:05:00,61.77,61.87,61.75,61.85,28369.0,54.416,54.5041,54.3984,54.4865,28369.0
2023-01-06 11:10:00,61.85,61.86,61.75,61.77,24554.0,54.4865,54.4953,54.3984,54.416,24554.0
2023-01-06 11:15:00,61.79,61.86,61.74,61.77,23761.0,54.4337,54.4953,54.3896,54.416,23761.0
2023-01-06 11:20:00,61.78,61.9,61.76,61.9,19968.0,54.4249,54.5306,54.4072,54.5306,19968.0
2023-01-06 11:25:00,61.89,61.91,61.74,61.74,26450.0,54.5218,54.5394,54.3896,54.3896,26450.0
2023-01-06 11:30:00,61.75,61.79,61.7,61.71,88770.0,54.3984,54.4337,54.3544,54.3632,88770.0
2023-01-06 11:35:00,61.7,61.73,61.63,61.69,39588.0,54.3544,54.3808,54.2927,54.3456,39588.0
2023-01-06 11:40:00,61.67,61.81,61.59,61.76,568858.0,54.3279,54.4513,54.2575,54.4072,568858.0
2023-01-06 11:45:00,61.77,61.84,61.73,61.76,78184.0,54.416,54.4777,54.3808,54.4072,78184.0
2023-01-06 11:50:00,61.76,61.87,61.69,61.69,244812.0,54.4072,54.5041,54.3456,54.3456,244812.0
2023-01-06 11:55:00,61.69,61.73,61.59,61.6,37951.0,54.3456,54.3808,54.2575,54.2663,37951.0
2023-01-06 12:00:00,61.6,61.66,61.54,61.63,45904.0,54.2663,54.3191,54.2134,54.2927,45904.0
2023-01-06 12:05:00,61.62,61.62,61.5,61.53,42800.0,54.2839,54.2839,54.1782,54.2046,42800.0
2023-01-06 12:10:00,61.55,61.57,61.44,61.45,47246.0,54.2222,54.2399,54.1253,54.1341,47246.0
2023-01-06 12:15:00,61.45,61.51,61.34,61.47,19453.0,54.1341,54.187,54.0372,54.1518,19453.0
2023-01-06 12:20:00,61.48,61.48,61.35,61.36,27967.0,54.1606,54.1606,54.046,54.0549,27967.0
2023-01-06 12:25:00,61.35,61.4,61.27,61.28,60357.0,54.046,54.0901,53.9756,53.9844,60357.0
2023-01-06 12:30:00,61.28,61.37,61.22,61.35,33930.0,53.9844,54.0637,53.9315,54.046,33930.0
2023-01-06 12:35:00,61.34,61.4,61.31,61.39,22025.0,54.0372,54.0901,54.0108,54.0813,22025.0
2023-01-06 12:40:00,61.38,61.48,61.35,61.47,36350.0,54.0725,54.1606,54.046,54.1518,36350.0
2023-01-06 12:45:00,61.47,61.51,61.47,61.48,9799.0,54.1518,54.187,54.1518,54.1606,9799.0
2023-01-06 12:50:00,61.48,61.5,61.4,61.47,18985.0,54.1606,54.1782,54.0901,54.1518,18985.0
2023-01-06 12:55:00,61.46,61.51,61.43,61.48,22524.0,54.1429,54.187,54.1165,54.1606,22524.0
2023-01-06 13:00:00,61.48,61.52,61.43,61.45,15048.0,54.1606,54.1958,54.1165,54.1341,15048.0
2023-01-06 13:05:00,61.47,61.53,61.46,61.47,16688.0,54.1518,54.2046,54.1429,54.1518,16688.0
2023-01-06 13:10:00,61.46,61.51,61.44,61.5,19724.0,54.1429,54.187,54.1253,54.1782,19724.0
2023-01-06 13:15:00,61.51,61.51,61.43,61.47,14484.0,54.187,54.187,54.1165,54.1518,14484.0
2023-01-06 13:20:00,61.47,61.47,61.41,61.43,16813.0,54.1518,54.1518,54.0989,54.1165,16813.0
2023-01-06 13:25:00,61.42,61.43,61.32,61.34,20928.0,54.1077,54.1165,54.0196,54.0372,20928.0
2023-01-06 13:30:00,61.35,61.42,61.34,61.42,13483.0,54.046,54.1077,54.0372,54.1077,13483.0
2023-01-06 13:35:00,61.4,61.5,61.4,61.5,25791.0,54.0901,54.1782,54.0901,54.1782,25791.0
2023-01-06 13:40:00,61.5,61.51,61.43,61.44,21647.0,54.1782,54.187,54.1165,54.1253,21647.0
2023-01-06 13:45:00,61.44,61.48,61.43,61.48,14792.0,54.1253,54.1606,54.1165,54.1606,14792.0
2023-01-06 13:50:00,61.47,61.51,61.44,61.51,20926.0,54.1518,54.187,54.1253,54.187,20926.0
2023-01-06 13:55:00,61.52,61.57,61.49,61.57,54357.0,54.1958,54.2399,54.1694,54.2399,54357.0
2023-01-06 14:00:00,61.57,61.71,61.54,61.64,335144.0,54.2399,54.3632,54.2134,54.3015,335144.0
2023-01-06 14:05:00,61.63,61.7,61.58,61.6,57428.0,54.2927,54.3544,54.2487,54.2663,57428.0
2023-01-06 14:10:00,61.61,61.67,61.53,61.66,36262.0,54.2751,54.3279,54.2046,54.3191,36262.0
2023-01-06 14:15:00,61.67,61.76,61.66,61.73,38706.0,54.3279,54.4072,54.3191,54.3808,38706.0
2023-01-06 14:20:00,61.73,61.82,61.73,61.82,46775.0,54.3808,54.4601,54.3808,54.4601,46775.0
2023-01-06 14:25:00,61.82,61.82,61.65,61.66,98333.0,54.4601,54.4601,54.3103,54.3191,98333.0
2023-01-06 14:30:00,61.66,61.72,61.65,61.7,71500.0,54.3191,54.372,54.3103,54.3544,71500.0
2023-01-06 14:35:00,61.7,61.74,61.62,61.7,133637.0,54.3544,54.3896,54.2839,54.3544,133637.0
2023-01-06 14:40:00,61.7,61.76,61.68,61.74,25661.0,54.3544,54.4072,54.3368,54.3896,25661.0
2023-01-06 14:45:00,61.75,61.79,61.7,61.77,25458.0,54.3984,54.4337,54.3544,54.416,25458.0
2023-01-06 14:50:00,61.77,61.95,61.76,61.95,21070.0,54.416,54.5746,54.4072,54.5746,21070.0
2023-01-06 14:55:00,61.95,62.04,61.89,61.9,415058.0,54.5746,54.6539,54.5218,54.5306,415058.0
2023-01-06 15:00:00,61.9,62.17,61.9,62.14,50948.0,54.5306,54.7684,54.5306,54.742,50948.0
2023-01-06 15:05:00,62.14,62.25,62.13,62.17,35875.0,54.742,54.8389,54.7332,54.7684,35875.0
2023-01-06 15:10:00,62.18,62.22,62.13,62.19,45584.0,54.7772,54.8125,54.7332,54.786,45584.0
2023-01-06 15:15:00,62.2,62.25,62.09,62.09,46722.0,54.7949,54.8389,54.6979,54.6979,46722.0
2023-01-06 15:20:00,62.09,62.09,62.02,62.08,37100.0,54.6979,54.6979,54.6363,54.6891,37100.0
2023-01-06 15:25:00,62.09,62.09,61.98,61.98,30697.0,54.6979,54.6979,54.601,54.601,30697.0
2023-01-06 15:30:00,61.98,62.04,61.95,62.02,49929.0,54.601,54.6539,54.5746,54.6363,49929.0
2023-01-06 15:35:00,62.03,62.03,61.95,61.98,65197.0,54.6451,54.6451,54.5746,54.601,65197.0
2023-01-06 15:40:00,61.98,62.0,61.93,62.0,52046.0,54.601,54.6187,54.557,54.6187,52046.0
2023-01-06 15:45:00,62.0,62.11,61.99,62.0,120111.0,54.6187,54.7156,54.6099,54.6187,120111.0
2023-01-06 15:50:00,62.0,62.01,61.81,61.87,129545.0,54.6187,54.6275,54.4513,54.5041,129545.0
2023-01-06 15:55:00,61.87,61.92,61.79,61.87,344035.0,54.5041,54.5482,54.4337,54.5041,344035.0
2023-01-09 09:30:00,61.54,61.79,61.45,61.66,77153.0,54.2134,54.4337,54.1341,54.3191,77153.0
2023-01-09 09:35:00,61.68,61.74,61.46,61.6,15940.0,54.3368,54.3896,54.1429,54.2663,15940.0
2023-01-09 09:40:00,61.62,61.74,61.59,61.65,40668.0,54.2839,54.3896,54.2575,54.3103,40668.0
2023-01-09 09:45:00,61.66,61.87,61.66,61.85,21295.0,54.3191,54.5041,54.3191,54.4865,21295.0
2023-01-09 09:50:00,61.83,61.98,61.79,61.89,45498.0,54.4689,54.601,54.4337,54.5218,45498.0
2023-01-09 09:55:00,61.88,62.01,61.82,62.0,15646.0,54.5129,54.6275,54.4601,54.6187,15646.0
2023-01-09 10:00:00,62.02,62.08,61.84,61.9,27132.0,54.6363,54.6891,54.4777,54.5306,27132.0
2023-01-09 10:05:00,61.89,61.89,61.78,61.82,51800.0,54.5218,54.5218,54.4249,54.4601,51800.0
2023-01-09 10:10:00,61.83,62.1,61.83,62.07,33360.0,54.4689,54.7068,54.4689,54.6803,33360.0
2023-01-09 10:15:00,62.06,62.19,62.06,62.07,27120.0,54.6715,54.786,54.6715,54.6803,27120.0
2023-01-09 10:20:00,62.08,62.1,61.99,62.0,21929.0,54.6891,54.7068,54.6099,54.6187,21929.0
2023-01-09 10:25:00,62.0,62.0,61.9,61.96,43230.0,54.6187,54.6187,54.5306,54.5834,43230.0
2023-01-09 10:30:00,61.95,62.04,61.92,62.0,99689.0,54.5746,54.6539,54.5482,54.6187,99689.0
2023-01-09 10:35:00,62.0,62.09,61.96,62.02,138970.0,54.6187,54.6979,54.5834,54.6363,138970.0
2023-01-09 10:40:00,62.03,62.09,61.92,61.93,96428.0,54.6451,54.6979,54.5482,54.557,96428.0
2023-01-09 10:45:00,61.93,61.96,61.87,61.96,19334.0,54.557,54.5834,54.5041,54.5834,19334.0
2023-01-09 10:50:00,61.97,61.98,61.75,61.76,67072.0,54.5922,54.601,54.3984,54.4072,67072.0
2023-01-09 10:55:00,61.76,61.9,61.76,61.85,91967.0,54.4072,54.5306,54.4072,54.4865,91967.0
2023-01-09 11:00:00,61.85,62.03,61.84,62.03,60884.0,54.4865,54.6451,54.4777,54.6451,60884.0
2023-01-09 11:05:00,62.02,62.06,61.91,61.91,31392.0,54.6363,54.6715,54.5394,54.5394,31392.0
2023-01-09 11:10:00,61.92,62.15,61.91,62.13,27747.0,54.5482,54.7508,54.5394,54.7332,27747.0
2023-01-09 11:15:00,62.13,62.16,62.1,62.16,81902.0,54.7332,54.7596,54.7068,54.7596,81902.0
2023-01-09 11:20:00,62.16,62.16,62.07,62.1,67271.0,54.7596,54.7596,54.6803,54.7068,67271.0
2023-01-09 11:25:00,62.11,62.15,62.07,62.12,25691.0,54.7156,54.7508,54.6803,54.7244,25691.0
2023-01-09 11:30:00,62.14,62.29,62.14,62.27,276967.0,54.742,54.8741,54.742,54.8565,276967.0
2023-01-09 11:35:00,62.29,62.43,62.28,62.34,47732.0,54.8741,54.9975,54.8653,54.9182,47732.0
2023-01-09 11:40:00,62.35,62.39,62.31,62.36,48842.0,54.927,54.9622,54.8918,54.9358,48842.0
2023-01-09 11:45:00,62.37,62.49,62.3,62.41,273201.0,54.9446,55.0503,54.8829,54.9798,273201.0
2023-01-09 11:50:00,62.41,62.44,62.32,62.38,80580.0,54.9798,55.0063,54.9006,54.9534,80580.0
2023-01-09 11:55:00,62.38,62.46,62.34,62.4,130693.0,54.9534,55.0239,54.9182,54.971,130693.0
2023-01-09 12:00:00,62.4,62.44,62.2,62.21,138091.0,54.971,55.0063,54.7949,54.8037,138091.0
2023-01-09 12:05:00,62.2,62.2,62.0,62.02,30835.0,54.7949,54.7949,54.6187,54.6363,30835.0
2023-01-09 12:10:00,62.03,62.08,61.95,61.99,30975.0,54.6451,54.6891,54.5746,54.6099,30975.0
2023-01-09 12:15:00,62.0,62.08,61.96,61.98,45882.0,54.6187,54.6891,54.5834,54.601,45882.0
2023-01-09 12:20:00,61.95,61.95,61.79,61.79,30439.0,54.5746,54.5746,54.4337,54.4337,30439.0
2023-01-09 12:25:00,61.8,61.96,61.77,61.95,22047.0,54.4425,54.5834,54.416,54.5746,22047.0
2023-01-09 12:30:00,61.95,61.97,61.87,61.87,12559.0,54.5746,54.5922,54.5041,54.5041,12559.0
2023-01-09 12:35:00,61.86,61.88,61.83,61.85,11744.0,54.4953,54.5129,54.4689,54.4865,11744.0
2023-01-09 12:40:00,61.85,61.92,61.85,61.92,38065.0,54.4865,54.5482,54.4865,54.5482,38065.0
2023-01-09 12:45:00,61.92,61.96,61.88,61.89,24655.0,54.5482,54.5834,54.5129,54.5218,24655.0
2023-01-09 12:50:00,61.89,61.92,61.87,61.9,14655.0,54.5218,54.5482,54.5041,54.5306,14655.0
2023-01-09 12:55:00,61.91,62.04,61.91,62.01,79236.0,54.5394,54.6539,54.5394,54.6275,79236.0
2023-01-09 13:00:00,62.0,62.06,61.98,62.01,23983.0,54.6187,54.6715,54.601,54.6275,23983.0
2023-01-09 13:05:00,62.02,62.02,61.89,61.94,27719.0,54.6363,54.6363,54.5218,54.5658,27719.0
2023-01-09 13:10:00,61.94,62.09,61.91,62.03,143518.0,54.5658,54.6979,54.5394,54.6451,143518.0
2023-01-09 13:15:00,62.03,62.06,61.93,61.94,63272.0,54.6451,54.6715,54.557,54.5658,63272.0
2023-01-09 13:20:00,61.93,62.07,61.9,62.06,22673.0,54.557,54.6803,54.5306,54.6715,22673.0
2023-01-09 13:25:00,62.07,62.11,61.99,62.07,75465.0,54.6803,54.7156,54.6099,54.6803,75465.0
2023-01-09 13:30:00,62.07,62.07,61.91,61.93,39342.0,54.6803,54.6803,54.5394,54.557,39342.0
2023-01-09 13:35:00,61.93,62.0,61.82,61.99,59319.0,54.557,54.6187,54.4601,54.6099,59319.0
2023-01-09 13:40:00,61.98,61.98,61.83,61.83,17163.0,54.601,54.601,54.4689,54.4689,17163.0
2023-01-09 13:45:00,61.85,61.93,61.82,61.92,13133.0,54.4865,54.557,54.4601,54.5482,13133.0
2023-01-09 13:50:00,61.9,62.0,61.89,61.97,20295.0,54.5306,54.6187,54.5218,54.5922,20295.0
2023-01-09 13:55:00,61.96,62.04,61.95,61.98,36111.0,54.5834,54.6539,54.5746,54.601,36111.0
2023-01-09 14:00:00,61.98,62.0,61.88,61.88,23620.0,54.601,54.6187,54.5129,54.5129,23620.0
2023-01-09 14:05:00,61.87,61.88,61.73,61.82,33453.0,54.5041,54.5129,54.3808,54.4601,33453.0
2023-01-09 14:10:00,61.82,61.88,61.79,61.82,24259.0,54.4601,54.5129,54.4337,54.4601,24259.0
2023-01-09 14:15:00,61.81,61.83,61.75,61.83,29658.0,54.4513,54.4689,54.3984,54.4689,29658.0
2023-01-09 14:20:00,61.84,61.97,61.84,61.96,18112.0,54.4777,54.5922,54.4777,54.5834,18112.0
2023-01-09 14:25:00,61.96,61.97,61.84,61.85,27738.0,54.5834,54.5922,54.4777,54.4865,27738.0
2023-01-09 14:30:00,61.86,61.86,61.78,61.79,24962.0,54.4953,54.4953,54.4249,54.4337,24962.0
2023-01-09 14:35:00,61.78,61.91,61.76,61.91,31318.0,54.4249,54.5394,54.4072,54.5394,31318.0
2023-01-09 14:40:00,61.91,61.94,61.86,61.9,14977.0,54.5394,54.5658,54.4953,54.5306,14977.0
2023-01-09 14:45:00,61.91,61.91,61.8,61.8,23095.0,54.5394,54.5394,54.4425,54.4425,23095.0
2023-01-09 14:50:00,61.8,61.91,61.79,61.88,23779.0,54.4425,54.5394,54.4337,54.5129,23779.0
2023-01-09 14:55:00,61.88,61.88,61.69,61.7,38610.0,54.5129,54.5129,54.3456,54.3544,38610.0
2023-01-09 15:00:00,61.7,61.86,61.7,61.84,20987.0,54.3544,54.4953,54.3544,54.4777,20987.0
2023-01-09 15:05:00,61.83,61.91,61.83,61.84,44091.0,54.4689,54.5394,54.4689,54.4777,44091.0
2023-01-09 15:10:00,61.84,61.84,61.71,61.75,30193.0,54.4777,54.4777,54.3632,54.3984,30193.0
2023-01-09 15:15:00,61.75,61.85,61.71,61.82,39688.0,54.3984,54.4865,54.3632,54.4601,39688.0
2023-01-09 15:20:00,61.82,61.83,61.72,61.73,45962.0,54.4601,54.4689,54.372,54.3808,45962.0
2023-01-09 15:25:00,61.73,61.73,61.65,61.65,36760.0,54.3808,54.3808,54.3103,54.3103,36760.0
2023-01-09 15:30:00,61.65,61.71,61.58,61.69,40413.0,54.3103,54.3632,54.2487,54.3456,40413.0
2023-01-09 15:35:00,61.69,61.69,61.58,61.58,92904.0,54.3456,54.3456,54.2487,54.2487,92904.0
2023-01-09 15:40:00,61.58,61.66,61.52,61.63,121735.0,54.2487,54.3191,54.1958,54.2927,121735.0
2023-01-09 15:45:00,61.63,61.71,61.49,61.55,106540.0,54.2927,54.3632,54.1694,54.2222,106540.0
2023-01-09 15:50:00,61.55,61.7,61.52,61.52,120466.0,54.2222,54.3544,54.1958,54.1958,120466.0
2023-01-09 15:55:00,61.53,61.67,61.49,61.57,353897.0,54.2046,54.3279,54.1694,54.2399,353897.0
2023-01-10 09:30:00,61.44,61.65,61.27,61.35,63477.0,54.1253,54.3103,53.9756,54.046,63477.0
2023-01-10 09:35:00,61.3,61.43,61.23,61.34,27227.0,54.002,54.1165,53.9403,54.0372,27227.0
2023-01-10 09:40:00,61.35,61.55,61.34,61.51,64206.0,54.046,54.2222,54.0372,54.187,64206.0
2023-01-10 09:45:00,61.52,61.59,61.4,61.46,182833.0,54.1958,54.2575,54.0901,54.1429,182833.0
2023-01-10 09:50:00,61.44,61.5,61.3,61.5,23330.0,54.1253,54.1782,54.002,54.1782,23330.0
2023-01-10 09:55:00,61.48,61.48,61.36,61.42,74540.0,54.1606,54.1606,54.0549,54.1077,74540.0
2023-01-10 10:00:00,61.42,61.45,61.25,61.27,33687.0,54.1077,54.1341,53.958,53.9756,33687.0
2023-01-10 10:05:00,61.27,61.46,61.26,61.43,119430.0,53.9756,54.1429,53.9668,54.1165,119430.0
2023-01-10 10:10:00,61.43,61.68,61.41,61.64,52829.0,54.1165,54.3368,54.0989,54.3015,52829.0
2023-01-10 10:15:00,61.65,61.66,61.41,61.41,44442.0,54.3103,54.3191,54.0989,54.0989,44442.0
2023-01-10 10:20:00,61.41,61.57,61.38,61.57,22623.0,54.0989,54.2399,54.0725,54.2399,22623.0
2023-01-10 10:25:00,61.57,61.65,61.46,61.5,20513.0,54.2399,54.3103,54.1429,54.1782,20513.0
2023-01-10 10:30:00,61.51,61.51,61.21,61.23,33009.0,54.187,54.187,53.9227,53.9403,33009.0
2023-01-10 10:35:00,61.25,61.44,61.24,61.42,45921.0,53.958,54.1253,53.9491,54.1077,45921.0
2023-01-10 10:40:00,61.42,61.46,61.34,61.38,20648.0,54.1077,54.1429,54.0372,54.0725,20648.0
2023-01-10 10:45:00,61.37,61.42,61.31,61.38,11258.0,54.0637,54.1077,54.0108,54.0725,11258.0
2023-01-10 10:50:00,61.39,61.51,61.37,61.49,14394.0,54.0813,54.187,54.0637,54.1694,14394.0
2023-01-10 10:55:00,61.49,61.59,61.44,61.54,16837.0,54.1694,54.2575,54.1253,54.2134,16837.0
2023-01-10 11:00:00,61.53,61.56,61.48,61.49,22759.0,54.2046,54.231,54.1606,54.1694,22759.0
2023-01-10 11:05:00,61.48,61.52,61.44,61.44,17248.0,54.1606,54.1958,54.1253,54.1253,17248.0
2023-01-10 11:10:00,61.44,61.52,61.41,61.44,19539.0,54.1253,54.1958,54.0989,54.1253,19539.0
2023-01-10 11:15:00,61.44,61.52,61.43,61.49,52182.0,54.1253,54.1958,54.1165,54.1694,52182.0
2023-01-10 11:20:00,61.5,61.51,61.42,61.46,16244.0,54.1782,54.187,54.1077,54.1429,16244.0
2023-01-10 11:25:00,61.45,61.46,61.22,61.27,11773.0,54.1341,54.1429,53.9315,53.9756,11773.0
2023-01-10 11:30:00,61.28,61.35,61.23,61.28,23873.0,53.9844,54.046,53.9403,53.9844,23873.0
2023-01-10 11:35:00,61.26,61.34,61.26,61.27,13387.0,53.9668,54.0372,53.9668,53.9756,13387.0
2023-01-10 11:40:00,61.27,61.34,61.26,61.29,7987.0,53.9756,54.0372,53.9668,53.9932,7987.0
2023-01-10 11:45:00,61.28,61.36,61.26,61.36,15930.0,53.9844,54.0549,53.9668,54.0549,15930.0
2023-01-10 11:50:00,61.36,61.4,61.32,61.36,12867.0,54.0549,54.0901,54.0196,54.0549,12867.0
2023-01-10 11:55:00,61.36,61.49,61.36,61.41,11882.0,54.0549,54.1694,54.0549,54.0989,11882.0
2023-01-10 12:00:00,61.4,61.4,61.29,61.3,15733.0,54.0901,54.0901,53.9932,54.002,15733.0
2023-01-10 12:05:00,61.3,61.37,61.3,61.37,8071.0,54.002,54.0637,54.002,54.0637,8071.0
2023-01-10 12:10:00,61.36,61.46,61.35,61.45,43369.0,54.0549,54.1429,54.046,54.1341,43369.0
2023-01-10 12:15:00,61.46,61.48,61.4,61.48,70941.0,54.1429,54.1606,54.0901,54.1606,70941.0
2023-01-10 12:20:00,61.5,61.51,61.37,61.46,69383.0,54.1782,54.187,54.0637,54.1429,69383.0
2023-01-10 12:25:00,61.44,61.5,61.4,61.46,45637.0,54.1253,54.1782,54.0901,54.1429,45637.0
2023-01-10 12:30:00,61.46,61.47,61.36,61.44,27120.0,54.1429,54.1518,54.0549,54.1253,27120.0
2023-01-10 12:35:00,61.45,61.51,61.37,61.49,77668.0,54.1341,54.187,54.0637,54.1694,77668.0
2023-01-10 12:40:00,61.5,61.53,61.45,61.48,19151.0,54.1782,54.2046,54.1341,54.1606,19151.0
2023-01-10 12:45:00,61.49,61.54,61.47,61.47,9334.0,54.1694,54.2134,54.1518,54.1518,9334.0
2023-01-10 12:50:00,61.46,61.53,61.46,61.49,10922.0,54.1429,54.2046,54.1429,54.1694,10922.0
2023-01-10 12:55:00,61.49,61.57,61.49,61.56,15542.0,54.1694,54.2399,54.1694,54.231,15542.0
2023-01-10 13:00:00,61.55,61.63,61.51,61.6,23366.0,54.2222,54.2927,54.187,54.2663,23366.0
2023-01-10 13:05:00,61.59,61.62,61.52,61.6,57824.0,54.2575,54.2839,54.1958,54.2663,57824.0
2023-01-10 13:10:00,61.59,61.64,61.53,61.53,13411.0,54.2575,54.3015,54.2046,54.2046,13411.0
2023-01-10 13:15:00,61.52,61.56,61.51,61.53,8923.0,54.1958,54.231,54.187,54.2046,8923.0
2023-01-10 13:20:00,61.52,61.59,61.52,61.58,22649.0,54.1958,54.2575,54.1958,54.2487,22649.0
2023-01-10 13:25:00,61.56,61.57,61.46,61.48,110652.0,54.231,54.2399,54.1429,54.1606,110652.0
2023-01-10 13:30:00,61.47,61.63,61.45,61.6,23937.0,54.1518,54.2927,54.1341,54.2663,23937.0
2023-01-10 13:35:00,61.61,61.65,61.57,61.62,17383.0,54.2751,54.3103,54.2399,54.2839,17383.0
2023-01-10 13:40:00,61.62,61.64,61.58,61.61,18519.0,54.2839,54.3015,54.2487,54.2751,18519.0
2023-01-10 13:45:00,61.61,61.73,61.6,61.72,49371.0,54.2751,54.3808,54.2663,54.372,49371.0
2023-01-10 13:50:00,61.72,61.73,61.65,61.65,12008.0,54.372,54.3808,54.3103,54.3103,12008.0
2023-01-10 13:55:00,61.66,61.71,61.59,61.7,18195.0,54.3191,54.3632,54.2575,54.3544,18195.0
2023-01-10 14:00:00,61.7,61.72,61.65,61.71,70714.0,54.3544,54.372,54.3103,54.3632,70714.0
2023-01-10 14:05:00,61.71,61.72,61.64,61.72,12708.0,54.3632,54.372,54.3015,54.372,12708.0
2023-01-10 14:10:00,61.71,61.73,61.69,61.71,12509.0,54.3632,54.3808,54.3456,54.3632,12509.0
2023-01-10 14:15:00,61.71,61.73,61.69,61.7,11487.0,54.3632,54.3808,54.3456,54.3544,11487.0
2023-01-10 14:20:00,61.7,61.73,61.49,61.64,130243.0,54.3544,54.3808,54.1694,54.3015,130243.0
2023-01-10 14:25:00,61.64,61.65,61.5,61.53,27434.0,54.3015,54.3103,54.1782,54.2046,27434.0
2023-01-10 14:30:00,61.53,61.72,61.53,61.71,35922.0,54.2046,54.372,54.2046,54.3632,35922.0
2023-01-10 14:35:00,61.71,61.73,61.67,61.69,42098.0,54.3632,54.3808,54.3279,54.3456,42098.0
2023-01-10 14:40:00,61.68,61.72,61.62,61.65,13550.0,54.3368,54.372,54.2839,54.3103,13550.0
2023-01-10 14:45:00,61.64,61.66,61.61,61.65,16323.0,54.3015,54.3191,54.2751,54.3103,16323.0
2023-01-10 14:50:00,61.64,61.66,61.59,61.61,12032.0,54.3015,54.3191,54.2575,54.2751,12032.0
2023-01-10 14:55:00,61.61,61.64,61.54,61.57,23272.0,54.2751,54.3015,54.2134,54.2399,23272.0
2023-01-10 15:00:00,61.57,61.61,61.49,61.53,54008.0,54.2399,54.2751,54.1694,54.2046,54008.0
2023-01-10 15:05:00,61.54,61.58,61.5,61.58,21754.0,54.2134,54.2487,54.1782,54.2487,21754.0
2023-01-10 15:10:00,61.57,61.7,61.55,61.66,37877.0,54.2399,54.3544,54.2222,54.3191,37877.0
2023-01-10 15:15:00,61.66,61.76,61.65,61.74,963835.0,54.3191,54.4072,54.3103,54.3896,963835.0
2023-01-10 15:20:00,61.74,61.74,61.65,61.65,26787.0,54.3896,54.3896,54.3103,54.3103,26787.0
2023-01-10 15:25:00,61.66,61.69,61.58,61.58,38144.0,54.3191,54.3456,54.2487,54.2487,38144.0
2023-01-10 15:30:00,61.57,61.66,61.55,61.66,31520.0,54.2399,54.3191,54.2222,54.3191,31520.0
2023-01-10 15:35:00,61.66,61.68,61.62,61.66,25229.0,54.3191,54.3368,54.2839,54.3191,25229.0
2023-01-10 15:40:00,61.65,61.72,61.61,61.72,58981.0,54.3103,54.372,54.2751,54.372,58981.0
2023-01-10 15:45:00,61.71,61.77,61.68,61.77,62205.0,54.3632,54.416,54.3368,54.416,62205.0
2023-01-10 15:50:00,61.77,61.92,61.76,61.91,159566.0,54.416,54.5482,54.4072,54.5394,159566.0
2023-01-10 15:55:00,61.91,61.96,61.84,61.86,434899.0,54.5394,54.5834,54.4777,54.4953,434899.0
2023-01-11 09:30:00,61.93,62.27,61.83,62.15,77879.0,54.557,54.8565,54.4689,54.7508,77879.0
2023-01-11 09:35:00,62.13,62.17,61.96,62.0,31513.0,54.7332,54.7684,54.5834,54.6187,31513.0
2023-01-11 09:40:00,62.01,62.07,61.97,61.98,32045.0,54.6275,54.6803,54.5922,54.601,32045.0
2023-01-11 09:45:00,62.0,62.07,61.89,61.89,49823.0,54.6187,54.6803,54.5218,54.5218,49823.0
2023-01-11 09:50:00,61.88,61.97,61.85,61.93,36648.0,54.5129,54.5922,54.4865,54.557,36648.0
2023-01-11 09:55:00,61.94,61.98,61.87,61.93,43512.0,54.5658,54.601,54.5041,54.557,43512.0
2023-01-11 10:00:00,61.93,61.94,61.81,61.82,32027.0,54.557,54.5658,54.4513,54.4601,32027.0
2023-01-11 10:05:00,61.82,61.86,61.75,61.82,22977.0,54.4601,54.4953,54.3984,54.4601,22977.0
2023-01-11 10:10:00,61.82,61.86,61.74,61.82,38962.0,54.4601,54.4953,54.3896,54.4601,38962.0
2023-01-11 10:15:00,61.81,61.85,61.73,61.84,17838.0,54.4513,54.4865,54.3808,54.4777,17838.0
2023-01-11 10:20:00,61.83,61.85,61.71,61.84,25925.0,54.4689,54.4865,54.3632,54.4777,25925.0
2023-01-11 10:25:00,61.84,61.9,61.8,61.82,23881.0,54.4777,54.5306,54.4425,54.4601,23881.0
2023-01-11 10:30:00,61.83,61.89,61.78,61.8,31836.0,54.4689,54.5218,54.4249,54.4425,31836.0
2023-01-11 10:35:00,61.82,61.87,61.8,61.84,37064.0,54.4601,54.5041,54.4425,54.4777,37064.0
2023-01-11 10:40:00,61.86,61.89,61.85,61.86,34979.0,54.4953,54.5218,54.4865,54.4953,34979.0
2023-01-11 10:45:00,61.87,61.99,61.84,61.98,173256.0,54.5041,54.6099,54.4777,54.601,173256.0
2023-01-11 10:50:00,61.99,62.1,61.93,62.0,80624.0,54.6099,54.7068,54.557,54.6187,80624.0
2023-01-11 10:55:00,62.0,62.03,61.91,62.01,42365.0,54.6187,54.6451,54.5394,54.6275,42365.0
2023-01-11 11:00:00,62.0,62.11,61.98,62.1,73358.0,54.6187,54.7156,54.601,54.7068,73358.0
2023-01-11 11:05:00,62.1,62.17,62.05,62.05,50899.0,54.7068,54.7684,54.6627,54.6627,50899.0
2023-01-11 11:10:00,62.05,62.07,61.96,62.0,23764.0,54.6627,54.6803,54.5834,54.6187,23764.0
2023-01-11 11:15:00,62.0,62.1,61.9,61.94,47522.0,54.6187,54.7068,54.5306,54.5658,47522.0
2023-01-11 11:20:00,61.94,61.96,61.88,61.88,43266.0,54.5658,54.5834,54.5129,54.5129,43266.0
2023-01-11 11:25:00,61.88,61.92,61.84,61.86,26844.0,54.5129,54.5482,54.4777,54.4953,26844.0
2023-01-11 11:30:00,61.87,61.89,61.78,61.78,121304.0,54.5041,54.5218,54.4249,54.4249,121304.0
2023-01-11 11:35:00,61.78,61.91,61.78,61.79,34631.0,54.4249,54.5394,54.4249,54.4337,34631.0
2023-01-11 11:40:00,61.8,61.95,61.79,61.87,40939.0,54.4425,54.5746,54.4337,54.5041,40939.0
2023-01-11 11:45:00,61.88,61.91,61.83,61.83,27282.0,54.5129,54.5394,54.4689,54.4689,27282.0
2023-01-11 11:50:00,61.83,61.86,61.77,61.85,28629.0,54.4689,54.4953,54.416,54.4865,28629.0
2023-01-11 11:55:00,61.85,61.88,61.81,61.82,44257.0,54.4865,54.5129,54.4513,54.4601,44257.0
2023-01-11 12:00:00,61.82,62.0,61.81,61.97,54448.0,54.4601,54.6187,54.4513,54.5922,54448.0
2023-01-11 12:05:00,61.96,62.04,61.9,61.99,50807.0,54.5834,54.6539,54.5306,54.6099,50807.0
2023-01-11 12:10:00,62.01,62.08,61.99,62.05,79535.0,54.6275,54.6891,54.6099,54.6627,79535.0
2023-01-11 12:15:00,62.04,62.04,61.95,61.99,17435.0,54.6539,54.6539,54.5746,54.6099,17435.0
2023-01-11 12:20:00,61.99,62.09,61.98,62.07,15326.0,54.6099,54.6979,54.601,54.6803,15326.0
2023-01-11 12:25:00,62.07,62.2,62.02,62.2,47778.0,54.6803,54.7949,54.6363,54.7949,47778.0
2023-01-11 12:30:00,62.2,62.33,62.2,62.31,39594.0,54.7949,54.9094,54.7949,54.8918,39594.0
2023-01-11 12:35:00,62.31,62.33,62.25,62.33,23310.0,54.8918,54.9094,54.8389,54.9094,23310.0
2023-01-11 12:40:00,62.33,62.35,62.29,62.31,239430.0,54.9094,54.927,54.8741,54.8918,239430.0
2023-01-11 12:45:00,62.31,62.37,62.21,62.25,34237.0,54.8918,54.9446,54.8037,54.8389,34237.0
2023-01-11 12:50:00,62.25,62.26,62.16,62.2,19718.0,54.8389,54.8477,54.7596,54.7949,19718.0
2023-01-11 12:55:00,62.2,62.23,62.13,62.21,39865.0,54.7949,54.8213,54.7332,54.8037,39865.0
2023-01-11 13:00:00,62.21,62.28,62.18,62.2,26995.0,54.8037,54.8653,54.7772,54.7949,26995.0
2023-01-11 13:05:00,62.22,62.23,62.16,62.2,21052.0,54.8125,54.8213,54.7596,54.7949,21052.0
2023-01-11 13:10:00,62.2,62.3,62.2,62.25,22338.0,54.7949,54.8829,54.7949,54.8389,22338.0
2023-01-11 13:15:00,62.24,62.26,62.18,62.23,28005.0,54.8301,54.8477,54.7772,54.8213,28005.0
2023-01-11 13:20:00,62.23,62.27,62.21,62.25,32692.0,54.8213,54.8565,54.8037,54.8389,32692.0
2023-01-11 13:25:00,62.25,62.38,62.24,62.36,81597.0,54.8389,54.9534,54.8301,54.9358,81597.0
2023-01-11 13:30:00,62.36,62.36,62.23,62.25,21465.0,54.9358,54.9358,54.8213,54.8389,21465.0
2023-01-11 13:35:00,62.25,62.28,62.23,62.27,20299.0,54.8389,54.8653,54.8213,54.8565,20299.0
2023-01-11 13:40:00,62.28,62.33,62.24,62.26,70981.0,54.8653,54.9094,54.8301,54.8477,70981.0
2023-01-11 13:45:00,62.26,62.33,62.22,62.32,29232.0,54.8477,54.9094,54.8125,54.9006,29232.0
2023-01-11 13:50:00,62.31,62.31,62.23,62.23,18446.0,54.8918,54.8918,54.8213,54.8213,18446.0
2023-01-11 13:55:00,62.24,62.27,62.2,62.21,14998.0,54.8301,54.8565,54.7949,54.8037,14998.0
2023-01-11 14:00:00,62.22,62.26,62.17,62.19,32377.0,54.8125,54.8477,54.7684,54.786,32377.0
2023-01-11 14:05:00,62.19,62.23,62.11,62.22,21030.0,54.786,54.8213,54.7156,54.8125,21030.0
2023-01-11 14:10:00,62.23,62.26,62.19,62.2,23909.0,54.8213,54.8477,54.786,54.7949,23909.0
2023-01-11 14:15:00,62.21,62.31,62.2,62.24,18981.0,54.8037,54.8918,54.7949,54.8301,18981.0
2023-01-11 14:20:00,62.24,62.29,62.23,62.24,30942.0,54.8301,54.8741,54.8213,54.8301,30942.0
2023-01-11 14:25:00,62.23,62.26,62.21,62.26,21744.0,54.8213,54.8477,54.8037,54.8477,21744.0
2023-01-11 14:30:00,62.26,62.31,62.25,62.29,24580.0,54.8477,54.8918,54.8389,54.8741,24580.0
2023-01-11 14:35:00,62.29,62.32,62.23,62.29,24434.0,54.8741,54.9006,54.8213,54.8741,24434.0
2023-01-11 14:40:00,62.29,62.37,62.28,62.35,29344.0,54.8741,54.9446,54.8653,54.927,29344.0
2023-01-11 14:45:00,62.36,62.41,62.34,62.36,161497.0,54.9358,54.9798,54.9182,54.9358,161497.0
2023-01-11 14:50:00,62.35,62.36,62.21,62.25,26213.0,54.927,54.9358,54.8037,54.8389,26213.0
2023-01-11 14:55:00,62.25,62.27,62.2,62.23,14387.0,54.8389,54.8565,54.7949,54.8213,14387.0
2023-01-11 15:00:00,62.22,62.29,62.21,62.29,116274.0,54.8125,54.8741,54.8037,54.8741,116274.0
2023-01-11 15:05:00,62.28,62.28,62.21,62.27,61211.0,54.8653,54.8653,54.8037,54.8565,61211.0
2023-01-11 15:10:00,62.27,62.44,62.27,62.42,25770.0,54.8565,55.0063,54.8565,54.9887,25770.0
2023-01-11 15:15:00,62.42,62.53,62.42,62.49,23420.0,54.9887,55.0856,54.9887,55.0503,23420.0
2023-01-11 15:20:00,62.5,62.52,62.46,62.49,53814.0,55.0591,55.0768,55.0239,55.0503,53814.0
2023-01-11 15:25:00,62.49,62.5,62.42,62.47,16434.0,55.0503,55.0591,54.9887,55.0327,16434.0
2023-01-11 15:30:00,62.47,62.47,62.38,62.42,34850.0,55.0327,55.0327,54.9534,54.9887,34850.0
2023-01-11 15:35:00,62.43,62.43,62.32,62.33,42807.0,54.9975,54.9975,54.9006,54.9094,42807.0
2023-01-11 15:40:00,62.33,62.36,62.28,62.35,132187.0,54.9094,54.9358,54.8653,54.927,132187.0
2023-01-11 15:45:00,62.35,62.4,62.33,62.35,124226.0,54.927,54.971,54.9094,54.927,124226.0
2023-01-11 15:50:00,62.35,62.4,62.28,62.34,190741.0,54.927,54.971,54.8653,54.9182,190741.0
2023-01-11 15:55:00,62.33,62.39,62.26,62.39,348667.0,54.9094,54.9622,54.8477,54.9622,348667.0
2023-01-12 09:30:00,62.58,62.71,62.38,62.45,32452.0,55.1296,55.2441,54.9534,55.0151,32452.0
2023-01-12 09:35:00,62.42,62.47,62.27,62.3,19682.0,54.9887,55.0327,54.8565,54.8829,19682.0
2023-01-12 09:40:00,62.28,62.43,62.27,62.31,31814.0,54.8653,54.9975,54.8565,54.8918,31814.0
2023-01-12 09:45:00,62.3,62.32,62.23,62.32,38249.0,54.8829,54.9006,54.8213,54.9006,38249.0
2023-01-12 09:50:00,62.31,62.42,62.3,62.38,18826.0,54.8918,54.9887,54.8829,54.9534,18826.0
2023-01-12 09:55:00,62.38,62.47,62.36,62.42,15878.0,54.9534,55.0327,54.9358,54.9887,15878.0
2023-01-12 10:00:00,62.45,62.56,62.44,62.46,22748.0,55.0151,55.112,55.0063,55.0239,22748.0
2023-01-12 10:05:00,62.46,62.53,62.43,62.53,20661.0,55.0239,55.0856,54.9975,55.0856,20661.0
2023-01-12 10:10:00,62.55,62.73,62.53,62.71,23727.0,55.1032,55.2618,55.0856,55.2441,23727.0
2023-01-12 10:15:00,62.74,62.91,62.72,62.86,27062.0,55.2706,55.4203,55.2529,55.3763,27062.0
2023-01-12 10:20:00,62.86,62.91,62.79,62.88,30273.0,55.3763,55.4203,55.3146,55.3939,30273.0
2023-01-12 10:25:00,62.9,63.05,62.89,62.96,56195.0,55.4115,55.5437,55.4027,55.4644,56195.0
2023-01-12 10:30:00,62.95,62.96,62.82,62.85,21217.0,55.4556,55.4644,55.341,55.3675,21217.0
2023-01-12 10:35:00,62.88,63.01,62.88,63.0,22196.0,55.3939,55.5084,55.3939,55.4996,22196.0
2023-01-12 10:40:00,63.01,63.01,62.76,62.81,87387.0,55.5084,55.5084,55.2882,55.3322,87387.0
2023-01-12 10:45:00,62.8,62.85,62.69,62.77,40578.0,55.3234,55.3675,55.2265,55.297,40578.0
2023-01-12 10:50:00,62.78,62.98,62.75,62.95,34853.0,55.3058,55.482,55.2794,55.4556,34853.0
2023-01-12 10:55:00,62.96,63.08,62.93,63.01,37643.0,55.4644,55.5701,55.4379,55.5084,37643.0
2023-01-12 11:00:00,63.02,63.06,62.86,62.99,31440.0,55.5172,55.5525,55.3763,55.4908,31440.0
2023-01-12 11:05:00,63.0,63.1,63.0,63.08,37325.0,55.4996,55.5877,55.4996,55.5701,37325.0
2023-01-12 11:10:00,63.1,63.24,63.08,63.24,32561.0,55.5877,55.711,55.5701,55.711,32561.0
2023-01-12 11:15:00,63.23,63.23,63.1,63.13,22686.0,55.7022,55.7022,55.5877,55.6141,22686.0
2023-01-12 11:20:00,63.14,63.22,63.12,63.15,20249.0,55.6229,55.6934,55.6053,55.6317,20249.0
2023-01-12 11:25:00,63.16,63.21,63.1,63.14,18406.0,55.6406,55.6846,55.5877,55.6229,18406.0
2023-01-12 11:30:00,63.13,63.13,62.91,62.95,17974.0,55.6141,55.6141,55.4203,55.4556,17974.0
2023-01-12 11:35:00,62.95,63.02,62.9,62.99,28964.0,55.4556,55.5172,55.4115,55.4908,28964.0
2023-01-12 11:40:00,63.0,63.07,63.0,63.05,20294.0,55.4996,55.5613,55.4996,55.5437,20294.0
2023-01-12 11:45:00,63.05,63.06,62.92,62.94,39627.0,55.5437,55.5525,55.4291,55.4468,39627.0
2023-01-12 11:50:00,62.93,62.94,62.84,62.86,14651.0,55.4379,55.4468,55.3587,55.3763,14651.0
2023-01-12 11:55:00,62.85,62.94,62.84,62.91,14870.0,55.3675,55.4468,55.3587,55.4203,14870.0
2023-01-12 12:00:00,62.89,62.91,62.84,62.9,18794.0,55.4027,55.4203,55.3587,55.4115,18794.0
2023-01-12 12:05:00,62.91,63.05,62.9,63.04,17781.0,55.4203,55.5437,55.4115,55.5348,17781.0
2023-01-12 12:10:00,63.03,63.14,63.03,63.1,17511.0,55.526,55.6229,55.526,55.5877,17511.0
2023-01-12 12:15:00,63.1,63.23,63.07,63.23,33696.0,55.5877,55.7022,55.5613,55.7022,33696.0
2023-01-12 12:20:00,63.23,63.28,63.21,63.26,17602.0,55.7022,55.7463,55.6846,55.7287,17602.0
2023-01-12 12:25:00,63.27,63.38,63.26,63.3,26876.0,55.7375,55.8344,55.7287,55.7639,26876.0
2023-01-12 12:30:00,63.29,63.29,63.19,63.24,34954.0,55.7551,55.7551,55.667,55.711,34954.0
2023-01-12 12:35:00,63.24,63.28,63.08,63.08,15686.0,55.711,55.7463,55.5701,55.5701,15686.0
2023-01-12 12:40:00,63.07,63.16,63.06,63.11,10911.0,55.5613,55.6406,55.5525,55.5965,10911.0
2023-01-12 12:45:00,63.11,63.11,63.03,63.04,13312.0,55.5965,55.5965,55.526,55.5348,13312.0
2023-01-12 12:50:00,63.03,63.1,63.02,63.09,11606.0,55.526,55.5877,55.5172,55.5789,11606.0
2023-01-12 12:55:00,63.08,63.09,63.03,63.08,37231.0,55.5701,55.5789,55.526,55.5701,37231.0
2023-01-12 13:00:00,63.07,63.15,63.01,63.14,41428.0,55.5613,55.6317,55.5084,55.6229,41428.0
2023-01-12 13:05:00,63.14,63.18,63.13,63.15,10850.0,55.6229,55.6582,55.6141,55.6317,10850.0
2023-01-12 13:10:00,63.15,63.19,63.1,63.17,22640.0,55.6317,55.667,55.5877,55.6494,22640.0
2023-01-12 13:15:00,63.17,63.22,63.16,63.2,11092.0,55.6494,55.6934,55.6406,55.6758,11092.0
2023-01-12 13:20:00,63.19,63.2,63.09,63.11,19064.0,55.667,55.6758,55.5789,55.5965,19064.0
2023-01-12 13:25:00,63.11,63.12,62.89,62.91,30264.0,55.5965,55.6053,55.4027,55.4203,30264.0
2023-01-12 13:30:00,62.91,62.97,62.84,62.96,14835.0,55.4203,55.4732,55.3587,55.4644,14835.0
2023-01-12 13:35:00,62.95,63.08,62.95,63.03,14272.0,55.4556,55.5701,55.4556,55.526,14272.0
2023-01-12 13:40:00,63.03,63.13,63.02,63.09,14904.0,55.526,55.6141,55.5172,55.5789,14904.0
2023-01-12 13:45:00,63.09,63.17,63.09,63.15,10652.0,55.5789,55.6494,55.5789,55.6317,10652.0
2023-01-12 13:50:00,63.15,63.26,63.14,63.25,16272.0,55.6317,55.7287,55.6229,55.7198,16272.0
2023-01-12 13:55:00,63.24,63.31,63.21,63.3,14670.0,55.711,55.7727,55.6846,55.7639,14670.0
2023-01-12 14:00:00,63.3,63.36,63.29,63.36,30099.0,55.7639,55.8167,55.7551,55.8167,30099.0
2023-01-12 14:05:00,63.35,63.45,63.35,63.37,27815.0,55.8079,55.896,55.8079,55.8256,27815.0
2023-01-12 14:10:00,63.38,63.49,63.36,63.49,14734.0,55.8344,55.9313,55.8167,55.9313,14734.0
2023-01-12 14:15:00,63.48,63.52,63.41,63.52,31583.0,55.9225,55.9577,55.8608,55.9577,31583.0
2023-01-12 14:20:00,63.52,63.58,63.44,63.44,33534.0,55.9577,56.0106,55.8872,55.8872,33534.0
2023-01-12 14:25:00,63.44,63.46,63.37,63.38,17846.0,55.8872,55.9048,55.8256,55.8344,17846.0
2023-01-12 14:30:00,63.36,63.4,63.32,63.37,21602.0,55.8167,55.852,55.7815,55.8256,21602.0
2023-01-12 14:35:00,63.37,63.38,63.32,63.35,12184.0,55.8256,55.8344,55.7815,55.8079,12184.0
2023-01-12 14:40:00,63.36,63.4,63.29,63.31,12224.0,55.8167,55.852,55.7551,55.7727,12224.0
2023-01-12 14:45:00,63.31,63.36,63.26,63.27,10209.0,55.7727,55.8167,55.7287,55.7375,10209.0
2023-01-12 14:50:00,63.26,63.26,63.13,63.19,24799.0,55.7287,55.7287,55.6141,55.667,24799.0
2023-01-12 14:55:00,63.19,63.3,63.15,63.29,26911.0,55.667,55.7639,55.6317,55.7551,26911.0
2023-01-12 15:00:00,63.3,63.31,63.24,63.26,47048.0,55.7639,55.7727,55.711,55.7287,47048.0
2023-01-12 15:05:00,63.25,63.25,63.08,63.09,17259.0,55.7198,55.7198,55.5701,55.5789,17259.0
2023-01-12 15:10:00,63.1,63.13,63.03,63.1,29062.0,55.5877,55.6141,55.526,55.5877,29062.0
2023-01-12 15:15:00,63.09,63.17,63.05,63.1,39156.0,55.5789,55.6494,55.5437,55.5877,39156.0
2023-01-12 15:20:00,63.1,63.18,63.06,63.14,26661.0,55.5877,55.6582,55.5525,55.6229,26661.0
2023-01-12 15:25:00,63.15,63.15,63.08,63.12,21004.0,55.6317,55.6317,55.5701,55.6053,21004.0
2023-01-12 15:30:00,63.12,63.23,63.1,63.17,32675.0,55.6053,55.7022,55.5877,55.6494,32675.0
2023-01-12 15:35:00,63.17,63.18,62.98,62.99,34628.0,55.6494,55.6582,55.482,55.4908,34628.0
2023-01-12 15:40:00,63.0,63.03,62.97,62.99,46379.0,55.4996,55.526,55.4732,55.4908,46379.0
2023-01-12 15:45:00,62.99,62.99,62.83,62.86,51528.0,55.4908,55.4908,55.3498,55.3763,51528.0
2023-01-12 15:50:00,62.87,62.92,62.78,62.83,56103.0,55.3851,55.4291,55.3058,55.3498,56103.0
2023-01-12 15:55:00,62.83,62.94,62.8,62.9,199186.0,55.3498,55.4468,55.3234,55.4115,199186.0
2023-01-13 09:30:00,62.57,62.76,62.4,62.42,50758.0,55.1208,55.2882,54.971,54.9887,50758.0
2023-01-13 09:35:00,62.43,62.47,62.26,62.34,16942.0,54.9975,55.0327,54.8477,54.9182,16942.0
2023-01-13 09:40:00,62.35,62.54,62.34,62.51,24466.0,54.927,55.0944,54.9182,55.0679,24466.0
2023-01-13 09:45:00,62.52,62.63,62.41,62.41,29626.0,55.0768,55.1737,54.9798,54.9798,29626.0
2023-01-13 09:50:00,62.41,62.55,62.38,62.5,31939.0,54.9798,55.1032,54.9534,55.0591,31939.0
2023-01-13 09:55:00,62.5,62.63,62.48,62.62,32182.0,55.0591,55.1737,55.0415,55.1648,32182.0
2023-01-13 10:00:00,62.61,62.81,62.5,62.53,64049.0,55.156,55.3322,55.0591,55.0856,64049.0
2023-01-13 10:05:00,62.53,62.71,62.52,62.71,43473.0,55.0856,55.2441,55.0768,55.2441,43473.0
2023-01-13 10:10:00,62.71,62.71,62.51,62.55,28659.0,55.2441,55.2441,55.0679,55.1032,28659.0
2023-01-13 10:15:00,62.54,62.57,62.46,62.49,45184.0,55.0944,55.1208,55.0239,55.0503,45184.0
2023-01-13 10:20:00,62.49,62.49,62.34,62.35,23548.0,55.0503,55.0503,54.9182,54.927,23548.0
2023-01-13 10:25:00,62.35,62.43,62.34,62.42,30201.0,54.927,54.9975,54.9182,54.9887,30201.0
2023-01-13 10:30:00,62.42,62.45,62.24,62.26,19980.0,54.9887,55.0151,54.8301,54.8477,19980.0
2023-01-13 10:35:00,62.28,62.29,62.16,62.16,21634.0,54.8653,54.8741,54.7596,54.7596,21634.0
2023-01-13 10:40:00,62.16,62.22,62.12,62.12,21023.0,54.7596,54.8125,54.7244,54.7244,21023.0
2023-01-13 10:45:00,62.13,62.35,62.12,62.35,26338.0,54.7332,54.927,54.7244,54.927,26338.0
2023-01-13 10:50:00,62.34,62.39,62.24,62.39,17879.0,54.9182,54.9622,54.8301,54.9622,17879.0
2023-01-13 10:55:00,62.4,62.43,62.33,62.35,17396.0,54.971,54.9975,54.9094,54.927,17396.0
2023-01-13 11:00:00,62.35,62.37,62.23,62.34,96883.0,54.927,54.9446,54.8213,54.9182,96883.0
2023-01-13 11:05:00,62.32,62.41,62.3,62.35,21399.0,54.9006,54.9798,54.8829,54.927,21399.0
2023-01-13 11:10:00,62.35,62.44,62.33,62.41,23014.0,54.927,55.0063,54.9094,54.9798,23014.0
2023-01-13 11:15:00,62.41,62.43,62.37,62.4,14907.0,54.9798,54.9975,54.9446,54.971,14907.0
2023-01-13 11:20:00,62.39,62.46,62.38,62.46,15036.0,54.9622,55.0239,54.9534,55.0239,15036.0
2023-01-13 11:25:00,62.47,62.54,62.46,62.49,21677.0,55.0327,55.0944,55.0239,55.0503,21677.0
2023-01-13 11:30:00,62.49,62.5,62.39,62.48,24095.0,55.0503,55.0591,54.9622,55.0415,24095.0
2023-01-13 11:35:00,62.47,62.53,62.46,62.53,17620.0,55.0327,55.0856,55.0239,55.0856,17620.0
2023-01-13 11:40:00,62.53,62.54,62.42,62.48,12396.0,55.0856,55.0944,54.9887,55.0415,12396.0
2023-01-13 11:45:00,62.47,62.47,62.36,62.42,28564.0,55.0327,55.0327,54.9358,54.9887,28564.0
2023-01-13 11:50:00,62.42,62.43,62.33,62.37,17872.0,54.9887,54.9975,54.9094,54.9446,17872.0
2023-01-13 11:55:00,62.35,62.39,62.34,62.37,12678.0,54.927,54.9622,54.9182,54.9446,12678.0
2023-01-13 12:00:00,62.35,62.43,62.33,62.4,14831.0,54.927,54.9975,54.9094,54.971,14831.0
2023-01-13 12:05:00,62.4,62.42,62.32,62.37,12998.0,54.971,54.9887,54.9006,54.9446,12998.0
2023-01-13 12:10:00,62.37,62.43,62.37,62.42,14864.0,54.9446,54.9975,54.9446,54.9887,14864.0
2023-01-13 12:15:00,62.41,62.44,62.39,62.4,11302.0,54.9798,55.0063,54.9622,54.971,11302.0
2023-01-13 12:20:00,62.39,62.39,62.33,62.39,16968.0,54.9622,54.9622,54.9094,54.9622,16968.0
2023-01-13 12:25:00,62.39,62.5,62.39,62.46,18269.0,54.9622,55.0591,54.9622,55.0239,18269.0
2023-01-13 12:30:00,62.46,62.49,62.36,62.36,16843.0,55.0239,55.0503,54.9358,54.9358,16843.0
2023-01-13 12:35:00,62.37,62.4,62.32,62.34,16038.0,54.9446,54.971,54.9006,54.9182,16038.0
2023-01-13 12:40:00,62.35,62.4,62.33,62.36,13136.0,54.927,54.971,54.9094,54.9358,13136.0
2023-01-13 12:45:00,62.36,62.4,62.34,62.39,15095.0,54.9358,54.971,54.9182,54.9622,15095.0
2023-01-13 12:50:00,62.38,62.48,62.37,62.45,15190.0,54.9534,55.0415,54.9446,55.0151,15190.0
2023-01-13 12:55:00,62.45,62.49,62.42,62.49,40230.0,55.0151,55.0503,54.9887,55.0503,40230.0
2023-01-13 13:00:00,62.5,62.61,62.5,62.58,31522.0,55.0591,55.156,55.0591,55.1296,31522.0
2023-01-13 13:05:00,62.6,62.62,62.56,62.61,13553.0,55.1472,55.1648,55.112,55.156,13553.0
2023-01-13 13:10:00,62.61,62.73,62.61,62.73,20268.0,55.156,55.2618,55.156,55.2618,20268.0
2023-01-13 13:15:00,62.73,62.74,62.64,62.66,19666.0,55.2618,55.2706,55.1825,55.2001,19666.0
2023-01-13 13:20:00,62.67,62.74,62.65,62.73,19656.0,55.2089,55.2706,55.1913,55.2618,19656.0
2023-01-13 13:25:00,62.72,62.75,62.61,62.64,27729.0,55.2529,55.2794,55.156,55.1825,27729.0
2023-01-13 13:30:00,62.64,62.67,62.6,62.61,17625.0,55.1825,55.2089,55.1472,55.156,17625.0
2023-01-13 13:35:00,62.61,62.69,62.59,62.69,21472.0,55.156,55.2265,55.1384,55.2265,21472.0
2023-01-13 13:40:00,62.71,62.79,62.67,62.78,33459.0,55.2441,55.3146,55.2089,55.3058,33459.0
2023-01-13 13:45:00,62.78,62.82,62.74,62.8,19758.0,55.3058,55.341,55.2706,55.3234,19758.0
2023-01-13 13:50:00,62.8,62.84,62.75,62.77,38542.0,55.3234,55.3587,55.2794,55.297,38542.0
2023-01-13 13:55:00,62.77,62.85,62.76,62.82,16283.0,55.297,55.3675,55.2882,55.341,16283.0
2023-01-13 14:00:00,62.82,62.84,62.79,62.81,15329.0,55.341,55.3587,55.3146,55.3322,15329.0
2023-01-13 14:05:00,62.8,62.88,62.8,62.85,16709.0,55.3234,55.3939,55.3234,55.3675,16709.0
2023-01-13 14:10:00,62.84,62.89,62.83,62.85,35092.0,55.3587,55.4027,55.3498,55.3675,35092.0
2023-01-13 14:15:00,62.86,62.94,62.82,62.82,20586.0,55.3763,55.4468,55.341,55.341,20586.0
2023-01-13 14:20:00,62.83,62.9,62.82,62.89,19269.0,55.3498,55.4115,55.341,55.4027,19269.0
2023-01-13 14:25:00,62.9,62.94,62.87,62.9,21208.0,55.4115,55.4468,55.3851,55.4115,21208.0
2023-01-13 14:30:00,62.91,62.94,62.88,62.89,17075.0,55.4203,55.4468,55.3939,55.4027,17075.0
2023-01-13 14:35:00,62.89,62.96,62.85,62.95,31321.0,55.4027,55.4644,55.3675,55.4556,31321.0
2023-01-13 14:40:00,62.96,62.97,62.9,62.94,27425.0,55.4644,55.4732,55.4115,55.4468,27425.0
2023-01-13 14:45:00,62.94,63.01,62.94,62.98,63653.0,55.4468,55.5084,55.4468,55.482,63653.0
2023-01-13 14:50:00,62.98,63.01,62.96,63.01,58246.0,55.482,55.5084,55.4644,55.5084,58246.0
2023-01-13 14:55:00,63.01,63.01,62.89,62.92,28790.0,55.5084,55.5084,55.4027,55.4291,28790.0
2023-01-13 15:00:00,62.92,62.96,62.91,62.94,49556.0,55.4291,55.4644,55.4203,55.4468,49556.0
2023-01-13 15:05:00,62.95,62.97,62.91,62.94,21142.0,55.4556,55.4732,55.4203,55.4468,21142.0
2023-01-13 15:10:00,62.95,63.0,62.91,62.93,41868.0,55.4556,55.4996,55.4203,55.4379,41868.0
2023-01-13 15:15:00,62.94,62.95,62.74,62.78,41923.0,55.4468,55.4556,55.2706,55.3058,41923.0
2023-01-13 15:20:00,62.79,62.88,62.78,62.81,27799.0,55.3146,55.3939,55.3058,55.3322,27799.0
2023-01-13 15:25:00,62.82,62.87,62.8,62.87,29469.0,55.341,55.3851,55.3234,55.3851,29469.0
2023-01-13 15:30:00,62.87,63.0,62.85,63.0,44909.0,55.3851,55.4996,55.3675,55.4996,44909.0
2023-01-13 15:35:00,62.99,63.07,62.97,63.07,44206.0,55.4908,55.5613,55.4732,55.5613,44206.0
2023-01-13 15:40:00,63.07,63.07,62.96,62.98,53535.0,55.5613,55.5613,55.4644,55.482,53535.0
2023-01-13 15:45:00,62.99,62.99,62.92,62.97,61396.0,55.4908,55.4908,55.4291,55.4732,61396.0
2023-01-13 15:50:00,62.96,62.97,62.85,62.92,105337.0,55.4644,55.4732,55.3675,55.4291,105337.0
2023-01-13 15:55:00,62.91,62.93,62.86,62.91,250688.0,55.4203,55.4379,55.3763,55.4203,250688.0
2023-01-17 09:30:00,62.82,63.1,62.81,62.92,117458.0,55.341,55.5877,55.3322,55.4291,117458.0
2023-01-17 09:35:00,62.93,63.02,62.61,62.67,44057.0,55.4379,55.5172,55.156,55.2089,44057.0
2023-01-17 09:40:00,62.66,62.67,62.5,62.52,48851.0,55.2001,55.2089,55.0591,55.0768,48851.0
2023-01-17 09:45:00,62.53,62.88,62.51,62.82,29114.0,55.0856,55.3939,55.0679,55.341,29114.0
2023-01-17 09:50:00,62.81,62.9,62.74,62.87,34699.0,55.3322,55.4115,55.2706,55.3851,34699.0
2023-01-17 09:55:00,62.87,62.95,62.77,62.8,34520.0,55.3851,55.4556,55.297,55.3234,34520.0
2023-01-17 10:00:00,62.79,62.92,62.76,62.78,29855.0,55.3146,55.4291,55.2882,55.3058,29855.0
2023-01-17 10:05:00,62.77,62.8,62.69,62.74,13948.0,55.297,55.3234,55.2265,55.2706,13948.0
2023-01-17 10:10:00,62.75,62.79,62.67,62.79,14539.0,55.2794,55.3146,55.2089,55.3146,14539.0
2023-01-17 10:15:00,62.78,62.88,62.77,62.85,15506.0,55.3058,55.3939,55.297,55.3675,15506.0
2023-01-17 10:20:00,62.86,63.03,62.86,63.0,28783.0,55.3763,55.526,55.3763,55.4996,28783.0
2023-01-17 10:25:00,63.01,63.07,62.97,63.06,17873.0,55.5084,55.5613,55.4732,55.5525,17873.0
2023-01-17 10:30:00,63.08,63.1,62.96,63.0,19329.0,55.5701,55.5877,55.4644,55.4996,19329.0
2023-01-17 10:35:00,62.99,63.02,62.96,62.98,22700.0,55.4908,55.5172,55.4644,55.482,22700.0
2023-01-17 10:40:00,62.99,62.99,62.84,62.93,31499.0,55.4908,55.4908,55.3587,55.4379,31499.0
2023-01-17 10:45:00,62.94,62.98,62.85,62.95,19748.0,55.4468,55.482,55.3675,55.4556,19748.0
2023-01-17 10:50:00,62.95,63.12,62.95,63.1,23274.0,55.4556,55.6053,55.4556,55.5877,23274.0
2023-01-17 10:55:00,63.12,63.19,63.04,63.12,26709.0,55.6053,55.667,55.5348,55.6053,26709.0
2023-01-17 11:00:00,63.12,63.14,62.9,62.93,24151.0,55.6053,55.6229,55.4115,55.4379,24151.0
2023-01-17 11:05:00,62.93,62.95,62.88,62.9,20144.0,55.4379,55.4556,55.3939,55.4115,20144.0
2023-01-17 11:10:00,62.89,63.02,62.87,62.91,212097.0,55.4027,55.5172,55.3851,55.4203,212097.0
2023-01-17 11:15:00,62.91,62.92,62.83,62.92,15732.0,55.4203,55.4291,55.3498,55.4291,15732.0
2023-01-17 11:20:00,62.92,62.92,62.69,62.7,18461.0,55.4291,55.4291,55.2265,55.2353,18461.0
2023-01-17 11:25:00,62.69,62.7,62.61,62.65,13109.0,55.2265,55.2353,55.156,55.1913,13109.0
2023-01-17 11:30:00,62.65,62.69,62.57,62.57,14105.0,55.1913,55.2265,55.1208,55.1208,14105.0
2023-01-17 11:35:00,62.55,62.63,62.53,62.6,22636.0,55.1032,55.1737,55.0856,55.1472,22636.0
2023-01-17 11:40:00,62.61,62.65,62.57,62.63,22966.0,55.156,55.1913,55.1208,55.1737,22966.0
2023-01-17 11:45:00,62.62,62.69,62.58,62.61,14418.0,55.1648,55.2265,55.1296,55.156,14418.0
2023-01-17 11:50:00,62.61,62.66,62.59,62.62,9682.0,55.156,55.2001,55.1384,55.1648,9682.0
2023-01-17 11:55:00,62.61,62.65,62.58,62.61,9276.0,55.156,55.1913,55.1296,55.156,9276.0
2023-01-17 12:00:00,62.62,62.62,62.58,62.58,28713.0,55.1648,55.1648,55.1296,55.1296,28713.0
2023-01-17 12:05:00,62.57,62.63,62.42,62.42,93818.0,55.1208,55.1737,54.9887,54.9887,93818.0
2023-01-17 12:10:00,62.41,62.42,62.29,62.33,20132.0,54.9798,54.9887,54.8741,54.9094,20132.0
2023-01-17 12:15:00,62.33,62.35,62.28,62.28,18107.0,54.9094,54.927,54.8653,54.8653,18107.0
2023-01-17 12:20:00,62.28,62.33,62.23,62.25,34450.0,54.8653,54.9094,54.8213,54.8389,34450.0
2023-01-17 12:25:00,62.23,62.32,62.2,62.3,27180.0,54.8213,54.9006,54.7949,54.8829,27180.0
2023-01-17 12:30:00,62.29,62.42,62.29,62.42,13868.0,54.8741,54.9887,54.8741,54.9887,13868.0
2023-01-17 12:35:00,62.42,62.49,62.41,62.48,18579.0,54.9887,55.0503,54.9798,55.0415,18579.0
2023-01-17 12:40:00,62.48,62.53,62.44,62.51,23219.0,55.0415,55.0856,55.0063,55.0679,23219.0
2023-01-17 12:45:00,62.51,62.55,62.44,62.46,18837.0,55.0679,55.1032,55.0063,55.0239,18837.0
2023-01-17 12:50:00,62.46,62.55,62.4,62.49,65354.0,55.0239,55.1032,54.971,55.0503,65354.0
2023-01-17 12:55:00,62.49,62.53,62.44,62.51,16063.0,55.0503,55.0856,55.0063,55.0679,16063.0
2023-01-17 13:00:00,62.51,62.58,62.51,62.52,14428.0,55.0679,55.1296,55.0679,55.0768,14428.0
2023-01-17 13:05:00,62.52,62.63,62.51,62.58,40584.0,55.0768,55.1737,55.0679,55.1296,40584.0
2023-01-17 13:10:00,62.56,62.62,62.5,62.62,19387.0,55.112,55.1648,55.0591,55.1648,19387.0
2023-01-17 13:15:00,62.6,62.65,62.55,62.55,13312.0,55.1472,55.1913,55.1032,55.1032,13312.0
2023-01-17 13:20:00,62.55,62.58,62.51,62.55,33536.0,55.1032,55.1296,55.0679,55.1032,33536.0
2023-01-17 13:25:00,62.55,62.56,62.48,62.55,14971.0,55.1032,55.112,55.0415,55.1032,14971.0
2023-01-17 13:30:00,62.56,62.59,62.47,62.47,36188.0,55.112,55.1384,55.0327,55.0327,36188.0
2023-01-17 13:35:00,62.48,62.66,62.47,62.66,20886.0,55.0415,55.2001,55.0327,55.2001,20886.0
2023-01-17 13:40:00,62.66,62.71,62.66,62.7,13866.0,55.2001,55.2441,55.2001,55.2353,13866.0
2023-01-17 13:45:00,62.7,62.71,62.65,62.7,11220.0,55.2353,55.2441,55.1913,55.2353,11220.0
2023-01-17 13:50:00,62.7,62.7,62.64,62.64,15667.0,55.2353,55.2353,55.1825,55.1825,15667.0
2023-01-17 13:55:00,62.65,62.7,62.63,62.65,10728.0,55.1913,55.2353,55.1737,55.1913,10728.0
2023-01-17 14:00:00,62.65,62.68,62.62,62.63,30833.0,55.1913,55.2177,55.1648,55.1737,30833.0
2023-01-17 14:05:00,62.62,62.65,62.58,62.65,14536.0,55.1648,55.1913,55.1296,55.1913,14536.0
2023-01-17 14:10:00,62.65,62.69,62.62,62.69,34510.0,55.1913,55.2265,55.1648,55.2265,34510.0
2023-01-17 14:15:00,62.7,62.71,62.55,62.64,31963.0,55.2353,55.2441,55.1032,55.1825,31963.0
2023-01-17 14:20:00,62.63,62.64,62.53,62.53,25101.0,55.1737,55.1825,55.0856,55.0856,25101.0
2023-01-17 14:25:00,62.54,62.61,62.5,62.6,31561.0,55.0944,55.156,55.0591,55.1472,31561.0
2023-01-17 14:30:00,62.59,62.7,62.59,62.69,62565.0,55.1384,55.2353,55.1384,55.2265,62565.0
2023-01-17 14:35:00,62.69,62.77,62.69,62.71,81723.0,55.2265,55.297,55.2265,55.2441,81723.0
2023-01-17 14:40:00,62.71,62.91,62.71,62.9,66289.0,55.2441,55.4203,55.2441,55.4115,66289.0
2023-01-17 14:45:00,62.9,62.94,62.85,62.94,25040.0,55.4115,55.4468,55.3675,55.4468,25040.0
2023-01-17 14:50:00,62.94,62.99,62.92,62.97,28278.0,55.4468,55.4908,55.4291,55.4732,28278.0
2023-01-17 14:55:00,62.96,62.97,62.84,62.86,25956.0,55.4644,55.4732,55.3587,55.3763,25956.0
2023-01-17 15:00:00,62.86,62.95,62.85,62.9,77216.0,55.3763,55.4556,55.3675,55.4115,77216.0
2023-01-17 15:05:00,62.89,62.89,62.8,62.83,44637.0,55.4027,55.4027,55.3234,55.3498,44637.0
2023-01-17 15:10:00,62.83,62.83,62.67,62.72,20708.0,55.3498,55.3498,55.2089,55.2529,20708.0
2023-01-17 15:15:00,62.73,62.89,62.71,62.87,46971.0,55.2618,55.4027,55.2441,55.3851,46971.0
2023-01-17 15:20:00,62.87,62.88,62.73,62.82,75082.0,55.3851,55.3939,55.2618,55.341,75082.0
2023-01-17 15:25:00,62.83,62.83,62.7,62.77,46447.0,55.3498,55.3498,55.2353,55.297,46447.0
2023-01-17 15:30:00,62.76,62.78,62.7,62.77,42757.0,55.2882,55.3058,55.2353,55.297,42757.0
2023-01-17 15:35:00,62.77,62.79,62.68,62.7,38999.0,55.297,55.3146,55.2177,55.2353,38999.0
2023-01-17 15:40:00,62.69,62.81,62.66,62.73,103962.0,55.2265,55.3322,55.2001,55.2618,103962.0
2023-01-17 15:45:00,62.74,62.76,62.67,62.76,81947.0,55.2706,55.2882,55.2089,55.2882,81947.0
2023-01-17 15:50:00,62.75,62.76,62.5,62.51,167203.0,55.2794,55.2882,55.0591,55.0679,167203.0
2023-01-17 15:55:00,62.52,62.6,62.48,62.5,305863.0,55.0768,55.1472,55.0415,55.0591,305863.0
2023-01-18 09:30:00,62.55,62.71,62.47,62.58,50308.0,55.1032,55.2441,55.0327,55.1296,50308.0
2023-01-18 09:35:00,62.62,62.72,62.58,62.7,28899.0,55.1648,55.2529,55.1296,55.2353,28899.0
2023-01-18 09:40:00,62.7,62.83,62.64,62.68,21606.0,55.2353,55.3498,55.1825,55.2177,21606.0
2023-01-18 09:45:00,62.69,62.74,62.59,62.61,23640.0,55.2265,55.2706,55.1384,55.156,23640.0
2023-01-18 09:50:00,62.62,62.68,62.46,62.51,31056.0,55.1648,55.2177,55.0239,55.0679,31056.0
2023-01-18 09:55:00,62.51,62.6,62.5,62.56,15129.0,55.0679,55.1472,55.0591,55.112,15129.0
2023-01-18 10:00:00,62.56,62.6,62.4,62.42,17912.0,55.112,55.1472,54.971,54.9887,17912.0
2023-01-18 10:05:00,62.41,62.52,62.39,62.49,16388.0,54.9798,55.0768,54.9622,55.0503,16388.0
2023-01-18 10:10:00,62.48,62.62,62.48,62.59,24728.0,55.0415,55.1648,55.0415,55.1384,24728.0
2023-01-18 10:15:00,62.59,62.7,62.59,62.59,34621.0,55.1384,55.2353,55.1384,55.1384,34621.0
2023-01-18 10:20:00,62.58,62.63,62.49,62.56,147437.0,55.1296,55.1737,55.0503,55.112,147437.0
2023-01-18 10:25:00,62.58,62.66,62.55,62.64,33494.0,55.1296,55.2001,55.1032,55.1825,33494.0
2023-01-18 10:30:00,62.64,62.66,62.6,62.62,25664.0,55.1825,55.2001,55.1472,55.1648,25664.0
2023-01-18 10:35:00,62.61,62.65,62.5,62.58,25834.0,55.156,55.1913,55.0591,55.1296,25834.0
2023-01-18 10:40:00,62.57,62.62,62.51,62.53,13897.0,55.1208,55.1648,55.0679,55.0856,13897.0
2023-01-18 10:45:00,62.53,62.68,62.53,62.6,25163.0,55.0856,55.2177,55.0856,55.1472,25163.0
2023-01-18 10:50:00,62.61,62.65,62.54,62.54,13337.0,55.156,55.1913,55.0944,55.0944,13337.0
2023-01-18 10:55:00,62.54,62.56,62.43,62.51,32428.0,55.0944,55.112,54.9975,55.0679,32428.0
2023-01-18 11:00:00,62.5,62.55,62.47,62.53,47618.0,55.0591,55.1032,55.0327,55.0856,47618.0
2023-01-18 11:05:00,62.53,62.53,62.4,62.4,37987.0,55.0856,55.0856,54.971,54.971,37987.0
2023-01-18 11:10:00,62.42,62.42,62.26,62.28,14832.0,54.9887,54.9887,54.8477,54.8653,14832.0
2023-01-18 11:15:00,62.28,62.31,62.09,62.09,33532.0,54.8653,54.8918,54.6979,54.6979,33532.0
2023-01-18 11:20:00,62.11,62.11,61.89,61.9,29188.0,54.7156,54.7156,54.5218,54.5306,29188.0
2023-01-18 11:25:00,61.89,61.95,61.81,61.92,24403.0,54.5218,54.5746,54.4513,54.5482,24403.0
2023-01-18 11:30:00,61.9,61.9,61.81,61.83,33657.0,54.5306,54.5306,54.4513,54.4689,33657.0
2023-01-18 11:35:00,61.84,61.87,61.78,61.85,13758.0,54.4777,54.5041,54.4249,54.4865,13758.0
2023-01-18 11:40:00,61.85,61.94,61.84,61.93,11819.0,54.4865,54.5658,54.4777,54.557,11819.0
2023-01-18 11:45:00,61.9,61.95,61.82,61.94,16939.0,54.5306,54.5746,54.4601,54.5658,16939.0
2023-01-18 11:50:00,61.94,61.96,61.86,61.88,13427.0,54.5658,54.5834,54.4953,54.5129,13427.0
2023-01-18 11:55:00,61.88,61.91,61.8,61.84,20605.0,54.5129,54.5394,54.4425,54.4777,20605.0
2023-01-18 12:00:00,61.86,61.86,61.74,61.83,15075.0,54.4953,54.4953,54.3896,54.4689,15075.0
2023-01-18 12:05:00,61.83,61.9,61.82,61.86,16337.0,54.4689,54.5306,54.4601,54.4953,16337.0
2023-01-18 12:10:00,61.87,61.99,61.86,61.98,17655.0,54.5041,54.6099,54.4953,54.601,17655.0
2023-01-18 12:15:00,61.98,61.98,61.83,61.84,22941.0,54.601,54.601,54.4689,54.4777,22941.0
2023-01-18 12:20:00,61.83,61.91,61.83,61.89,13216.0,54.4689,54.5394,54.4689,54.5218,13216.0
2023-01-18 12:25:00,61.88,61.88,61.84,61.85,22620.0,54.5129,54.5129,54.4777,54.4865,22620.0
2023-01-18 12:30:00,61.84,61.94,61.84,61.92,26984.0,54.4777,54.5658,54.4777,54.5482,26984.0
2023-01-18 12:35:00,61.93,62.0,61.91,61.95,13193.0,54.557,54.6187,54.5394,54.5746,13193.0
2023-01-18 12:40:00,61.97,62.03,61.94,61.94,14603.0,54.5922,54.6451,54.5658,54.5658,14603.0
2023-01-18 12:45:00,61.95,61.97,61.89,61.94,17253.0,54.5746,54.5922,54.5218,54.5658,17253.0
2023-01-18 12:50:00,61.95,61.97,61.82,61.82,20394.0,54.5746,54.5922,54.4601,54.4601,20394.0
2023-01-18 12:55:00,61.83,61.85,61.78,61.8,23358.0,54.4689,54.4865,54.4249,54.4425,23358.0
2023-01-18 13:00:00,61.83,61.85,61.73,61.76,22298.0,54.4689,54.4865,54.3808,54.4072,22298.0
2023-01-18 13:05:00,61.76,61.77,61.68,61.7,19240.0,54.4072,54.416,54.3368,54.3544,19240.0
2023-01-18 13:10:00,61.72,61.78,61.69,61.73,35347.0,54.372,54.4249,54.3456,54.3808,35347.0
2023-01-18 13:15:00,61.73,61.74,61.63,61.63,22790.0,54.3808,54.3896,54.2927,54.2927,22790.0
2023-01-18 13:20:00,61.62,61.74,61.61,61.73,21385.0,54.2839,54.3896,54.2751,54.3808,21385.0
2023-01-18 13:25:00,61.72,61.74,61.69,61.73,11643.0,54.372,54.3896,54.3456,54.3808,11643.0
2023-01-18 13:30:00,61.74,61.81,61.74,61.76,15291.0,54.3896,54.4513,54.3896,54.4072,15291.0
2023-01-18 13:35:00,61.78,61.83,61.76,61.8,12158.0,54.4249,54.4689,54.4072,54.4425,12158.0
2023-01-18 13:40:00,61.8,61.82,61.74,61.82,14982.0,54.4425,54.4601,54.3896,54.4601,14982.0
2023-01-18 13:45:00,61.82,61.91,61.79,61.9,11319.0,54.4601,54.5394,54.4337,54.5306,11319.0
2023-01-18 13:50:00,61.9,61.94,61.89,61.9,13279.0,54.5306,54.5658,54.5218,54.5306,13279.0
2023-01-18 13:55:00,61.89,61.89,61.81,61.84,11160.0,54.5218,54.5218,54.4513,54.4777,11160.0
2023-01-18 14:00:00,61.83,61.98,61.83,61.93,11703.0,54.4689,54.601,54.4689,54.557,11703.0
2023-01-18 14:05:00,61.92,61.95,61.84,61.91,7673.0,54.5482,54.5746,54.4777,54.5394,7673.0
2023-01-18 14:10:00,61.9,61.93,61.86,61.88,69018.0,54.5306,54.557,54.4953,54.5129,69018.0
2023-01-18 14:15:00,61.87,61.87,61.75,61.77,9570.0,54.5041,54.5041,54.3984,54.416,9570.0
2023-01-18 14:20:00,61.77,61.81,61.76,61.78,7625.0,54.416,54.4513,54.4072,54.4249,7625.0
2023-01-18 14:25:00,61.77,61.8,61.75,61.79,9438.0,54.416,54.4425,54.3984,54.4337,9438.0
2023-01-18 14:30:00,61.79,61.85,61.79,61.79,13524.0,54.4337,54.4865,54.4337,54.4337,13524.0
2023-01-18 14:35:00,61.79,61.79,61.72,61.73,18570.0,54.4337,54.4337,54.372,54.3808,18570.0
2023-01-18 14:40:00,61.73,61.74,61.66,61.7,14742.0,54.3808,54.3896,54.3191,54.3544,14742.0
2023-01-18 14:45:00,61.7,61.8,61.68,61.79,11983.0,54.3544,54.4425,54.3368,54.4337,11983.0
2023-01-18 14:50:00,61.79,61.85,61.78,61.82,16607.0,54.4337,54.4865,54.4249,54.4601,16607.0
2023-01-18 14:55:00,61.81,61.81,61.73,61.77,22201.0,54.4513,54.4513,54.3808,54.416,22201.0
2023-01-18 15:00:00,61.77,61.8,61.72,61.78,25067.0,54.416,54.4425,54.372,54.4249,25067.0
2023-01-18 15:05:00,61.78,61.87,61.77,61.83,23220.0,54.4249,54.5041,54.416,54.4689,23220.0
2023-01-18 15:10:00,61.83,61.93,61.83,61.89,18730.0,54.4689,54.557,54.4689,54.5218,18730.0
2023-01-18 15:15:00,61.89,61.92,61.83,61.9,25101.0,54.5218,54.5482,54.4689,54.5306,25101.0
2023-01-18 15:20:00,61.9,61.94,61.83,61.85,27373.0,54.5306,54.5658,54.4689,54.4865,27373.0
2023-01-18 15:25:00,61.85,61.87,61.78,61.79,24492.0,54.4865,54.5041,54.4249,54.4337,24492.0
2023-01-18 15:30:00,61.79,61.8,61.64,61.64,39895.0,54.4337,54.4425,54.3015,54.3015,39895.0
2023-01-18 15:35:00,61.64,61.78,61.63,61.74,51937.0,54.3015,54.4249,54.2927,54.3896,51937.0
2023-01-18 15:40:00,61.73,61.75,61.65,61.67,63108.0,54.3808,54.3984,54.3103,54.3279,63108.0
2023-01-18 15:45:00,61.66,61.67,61.6,61.65,83069.0,54.3191,54.3279,54.2663,54.3103,83069.0
2023-01-18 15:50:00,61.64,61.85,61.61,61.83,161523.0,54.3015,54.4865,54.2751,54.4689,161523.0
2023-01-18 15:55:00,61.82,61.84,61.73,61.82,415044.0,54.4601,54.4777,54.3808,54.4601,415044.0
2023-01-19 09:30:00,61.83,62.03,61.5,61.93,56092.0,54.4689,54.6451,54.1782,54.557,56092.0
2023-01-19 09:35:00,61.91,62.05,61.69,61.83,19544.0,54.5394,54.6627,54.3456,54.4689,19544.0
2023-01-19 09:40:00,61.82,62.04,61.81,62.0,31466.0,54.4601,54.6539,54.4513,54.6187,31466.0
2023-01-19 09:45:00,61.99,62.09,61.94,61.94,21868.0,54.6099,54.6979,54.5658,54.5658,21868.0
2023-01-19 09:50:00,61.96,62.03,61.91,62.0,24443.0,54.5834,54.6451,54.5394,54.6187,24443.0
2023-01-19 09:55:00,61.99,62.01,61.83,61.83,40609.0,54.6099,54.6275,54.4689,54.4689,40609.0
2023-01-19 10:00:00,61.85,61.91,61.8,61.89,36519.0,54.4865,54.5394,54.4425,54.5218,36519.0
2023-01-19 10:05:00,61.91,61.98,61.9,61.96,30063.0,54.5394,54.601,54.5306,54.5834,30063.0
2023-01-19 10:10:00,61.94,62.01,61.8,61.87,25043.0,54.5658,54.6275,54.4425,54.5041,25043.0
2023-01-19 10:15:00,61.87,61.87,61.71,61.82,25933.0,54.5041,54.5041,54.3632,54.4601,25933.0
2023-01-19 10:20:00,61.83,61.91,61.8,61.81,25139.0,54.4689,54.5394,54.4425,54.4513,25139.0
2023-01-19 10:25:00,61.82,61.84,61.74,61.77,26680.0,54.4601,54.4777,54.3896,54.416,26680.0
2023-01-19 10:30:00,61.76,61.77,61.56,61.57,25062.0,54.4072,54.416,54.231,54.2399,25062.0
2023-01-19 10:35:00,61.56,61.58,61.44,61.46,21460.0,54.231,54.2487,54.1253,54.1429,21460.0
2023-01-19 10:40:00,61.46,61.49,61.34,61.38,17842.0,54.1429,54.1694,54.0372,54.0725,17842.0
2023-01-19 10:45:00,61.39,61.48,61.36,61.43,32028.0,54.0813,54.1606,54.0549,54.1165,32028.0
2023-01-19 10:50:00,61.43,61.47,61.37,61.47,26297.0,54.1165,54.1518,54.0637,54.1518,26297.0
2023-01-19 10:55:00,61.46,61.5,61.4,61.46,31268.0,54.1429,54.1782,54.0901,54.1429,31268.0
2023-01-19 11:00:00,61.46,61.62,61.45,61.62,21583.0,54.1429,54.2839,54.1341,54.2839,21583.0
2023-01-19 11:05:00,61.62,61.72,61.52,61.72,20742.0,54.2839,54.372,54.1958,54.372,20742.0
2023-01-19 11:10:00,61.72,61.78,61.65,61.67,21440.0,54.372,54.4249,54.3103,54.3279,21440.0
2023-01-19 11:15:00,61.69,61.75,61.68,61.72,26177.0,54.3456,54.3984,54.3368,54.372,26177.0
2023-01-19 11:20:00,61.71,61.76,61.67,61.71,15159.0,54.3632,54.4072,54.3279,54.3632,15159.0
2023-01-19 11:25:00,61.71,61.77,61.69,61.75,11641.0,54.3632,54.416,54.3456,54.3984,11641.0
2023-01-19 11:30:00,61.76,61.83,61.75,61.81,20390.0,54.4072,54.4689,54.3984,54.4513,20390.0
2023-01-19 11:35:00,61.81,61.85,61.79,61.84,17140.0,54.4513,54.4865,54.4337,54.4777,17140.0
2023-01-19 11:40:00,61.83,61.84,61.76,61.77,16061.0,54.4689,54.4777,54.4072,54.416,16061.0
2023-01-19 11:45:00,61.77,61.78,61.64,61.68,15321.0,54.416,54.4249,54.3015,54.3368,15321.0
2023-01-19 11:50:00,61.67,61.7,61.64,61.69,13730.0,54.3279,54.3544,54.3015,54.3456,13730.0
2023-01-19 11:55:00,61.69,61.74,61.64,61.68,14447.0,54.3456,54.3896,54.3015,54.3368,14447.0
2023-01-19 12:00:00,61.68,61.79,61.66,61.73,20756.0,54.3368,54.4337,54.3191,54.3808,20756.0
2023-01-19 12:05:00,61.71,61.78,61.64,61.77,51471.0,54.3632,54.4249,54.3015,54.416,51471.0
2023-01-19 12:10:00,61.76,61.84,61.73,61.83,12822.0,54.4072,54.4777,54.3808,54.4689,12822.0
2023-01-19 12:15:00,61.82,61.96,61.82,61.92,19522.0,54.4601,54.5834,54.4601,54.5482,19522.0
2023-01-19 12:20:00,61.93,61.95,61.87,61.87,20596.0,54.557,54.5746,54.5041,54.5041,20596.0
2023-01-19 12:25:00,61.89,61.92,61.86,61.92,21548.0,54.5218,54.5482,54.4953,54.5482,21548.0
2023-01-19 12:30:00,61.92,61.94,61.87,61.9,22487.0,54.5482,54.5658,54.5041,54.5306,22487.0
2023-01-19 12:35:00,61.88,61.91,61.86,61.88,17286.0,54.5129,54.5394,54.4953,54.5129,17286.0
2023-01-19 12:40:00,61.88,61.89,61.83,61.86,20238.0,54.5129,54.5218,54.4689,54.4953,20238.0
2023-01-19 12:45:00,61.86,61.92,61.84,61.88,16274.0,54.4953,54.5482,54.4777,54.5129,16274.0
2023-01-19 12:50:00,61.87,61.87,61.78,61.78,10602.0,54.5041,54.5041,54.4249,54.4249,10602.0
2023-01-19 12:55:00,61.78,61.9,61.74,61.9,15532.0,54.4249,54.5306,54.3896,54.5306,15532.0
2023-01-19 13:00:00,61.9,62.09,61.89,62.08,31600.0,54.5306,54.6979,54.5218,54.6891,31600.0
2023-01-19 13:05:00,62.09,62.13,62.03,62.11,27237.0,54.6979,54.7332,54.6451,54.7156,27237.0
2023-01-19 13:10:00,62.1,62.16,62.08,62.15,22101.0,54.7068,54.7596,54.6891,54.7508,22101.0
2023-01-19 13:15:00,62.15,62.2,62.07,62.2,31975.0,54.7508,54.7949,54.6803,54.7949,31975.0
2023-01-19 13:20:00,62.19,62.27,62.18,62.22,40622.0,54.786,54.8565,54.7772,54.8125,40622.0
2023-01-19 13:25:00,62.2,62.21,62.14,62.2,40207.0,54.7949,54.8037,54.742,54.7949,40207.0
2023-01-19 13:30:00,62.21,62.3,62.21,62.3,33428.0,54.8037,54.8829,54.8037,54.8829,33428.0
2023-01-19 13:35:00,62.3,62.39,62.29,62.38,35650.0,54.8829,54.9622,54.8741,54.9534,35650.0
2023-01-19 13:40:00,62.38,62.41,62.13,62.17,56422.0,54.9534,54.9798,54.7332,54.7684,56422.0
2023-01-19 13:45:00,62.18,62.24,62.13,62.13,35935.0,54.7772,54.8301,54.7332,54.7332,35935.0
2023-01-19 13:50:00,62.12,62.13,62.03,62.04,35583.0,54.7244,54.7332,54.6451,54.6539,35583.0
2023-01-19 13:55:00,62.04,62.19,62.03,62.14,27246.0,54.6539,54.786,54.6451,54.742,27246.0
2023-01-19 14:00:00,62.16,62.16,61.99,62.04,24374.0,54.7596,54.7596,54.6099,54.6539,24374.0
2023-01-19 14:05:00,62.05,62.06,61.88,61.94,25753.0,54.6627,54.6715,54.5129,54.5658,25753.0
2023-01-19 14:10:00,61.93,62.0,61.87,61.87,21017.0,54.557,54.6187,54.5041,54.5041,21017.0
2023-01-19 14:15:00,61.86,61.91,61.8,61.89,18837.0,54.4953,54.5394,54.4425,54.5218,18837.0
2023-01-19 14:20:00,61.88,61.92,61.84,61.85,27146.0,54.5129,54.5482,54.4777,54.4865,27146.0
2023-01-19 14:25:00,61.83,61.83,61.76,61.79,22313.0,54.4689,54.4689,54.4072,54.4337,22313.0
2023-01-19 14:30:00,61.77,61.87,61.75,61.86,18714.0,54.416,54.5041,54.3984,54.4953,18714.0
2023-01-19 14:35:00,61.87,61.89,61.83,61.84,20767.0,54.5041,54.5218,54.4689,54.4777,20767.0
2023-01-19 14:40:00,61.85,61.87,61.8,61.8,16309.0,54.4865,54.5041,54.4425,54.4425,16309.0
2023-01-19 14:45:00,61.81,61.91,61.81,61.89,24170.0,54.4513,54.5394,54.4513,54.5218,24170.0
2023-01-19 14:50:00,61.88,61.96,61.87,61.94,35040.0,54.5129,54.5834,54.5041,54.5658,35040.0
2023-01-19 14:55:00,61.93,61.99,61.93,61.95,19877.0,54.557,54.6099,54.557,54.5746,19877.0
2023-01-19 15:00:00,61.96,62.0,61.92,62.0,20383.0,54.5834,54.6187,54.5482,54.6187,20383.0
2023-01-19 15:05:00,62.0,62.01,61.95,61.97,22353.0,54.6187,54.6275,54.5746,54.5922,22353.0
2023-01-19 15:10:00,61.97,62.06,61.93,62.04,39733.0,54.5922,54.6715,54.557,54.6539,39733.0
2023-01-19 15:15:00,62.03,62.13,62.02,62.07,62286.0,54.6451,54.7332,54.6363,54.6803,62286.0
2023-01-19 15:20:00,62.06,62.1,62.02,62.05,26681.0,54.6715,54.7068,54.6363,54.6627,26681.0
2023-01-19 15:25:00,62.05,62.09,61.99,62.08,35781.0,54.6627,54.6979,54.6099,54.6891,35781.0
2023-01-19 15:30:00,62.09,62.17,62.02,62.16,102484.0,54.6979,54.7684,54.6363,54.7596,102484.0
2023-01-19 15:35:00,62.16,62.28,62.14,62.25,48908.0,54.7596,54.8653,54.742,54.8389,48908.0
2023-01-19 15:40:00,62.24,62.24,62.1,62.11,37886.0,54.8301,54.8301,54.7068,54.7156,37886.0
2023-01-19 15:45:00,62.11,62.2,62.09,62.2,74162.0,54.7156,54.7949,54.6979,54.7949,74162.0
2023-01-19 15:50:00,62.19,62.19,62.02,62.04,103418.0,54.786,54.786,54.6363,54.6539,103418.0
2023-01-19 15:55:00,62.05,62.05,61.99,62.02,232014.0,54.6627,54.6627,54.6099,54.6363,232014.0
2023-01-20 09:30:00,61.96,62.0,61.59,61.59,295992.0,54.5834,54.6187,54.2575,54.2575,295992.0
2023-01-20 09:35:00,61.57,61.72,61.5,61.69,32417.0,54.2399,54.372,54.1782,54.3456,32417.0
2023-01-20 09:40:00,61.67,61.81,61.57,61.8,40639.0,54.3279,54.4513,54.2399,54.4425,40639.0
2023-01-20 09:45:00,61.78,61.87,61.68,61.77,27658.0,54.4249,54.5041,54.3368,54.416,27658.0
2023-01-20 09:50:00,61.78,61.82,61.58,61.61,28519.0,54.4249,54.4601,54.2487,54.2751,28519.0
2023-01-20 09:55:00,61.61,61.82,61.6,61.78,14377.0,54.2751,54.4601,54.2663,54.4249,14377.0
2023-01-20 10:00:00,61.81,61.83,61.64,61.66,22396.0,54.4513,54.4689,54.3015,54.3191,22396.0
2023-01-20 10:05:00,61.67,61.93,61.67,61.9,13801.0,54.3279,54.557,54.3279,54.5306,13801.0
2023-01-20 10:10:00,61.9,61.99,61.85,61.86,17903.0,54.5306,54.6099,54.4865,54.4953,17903.0
2023-01-20 10:15:00,61.86,61.91,61.81,61.81,15874.0,54.4953,54.5394,54.4513,54.4513,15874.0
2023-01-20 10:20:00,61.84,62.06,61.81,62.04,37446.0,54.4777,54.6715,54.4513,54.6539,37446.0
2023-01-20 10:25:00,62.05,62.16,62.02,62.13,24480.0,54.6627,54.7596,54.6363,54.7332,24480.0
2023-01-20 10:30:00,62.13,62.19,62.1,62.17,50756.0,54.7332,54.786,54.7068,54.7684,50756.0
2023-01-20 10:35:00,62.17,62.25,62.15,62.22,21446.0,54.7684,54.8389,54.7508,54.8125,21446.0
2023-01-20 10:40:00,62.21,62.28,62.19,62.22,13416.0,54.8037,54.8653,54.786,54.8125,13416.0
2023-01-20 10:45:00,62.22,62.25,62.19,62.24,14620.0,54.8125,54.8389,54.786,54.8301,14620.0
2023-01-20 10:50:00,62.24,62.31,62.16,62.28,17517.0,54.8301,54.8918,54.7596,54.8653,17517.0
2023-01-20 10:55:00,62.27,62.33,62.23,62.25,30996.0,54.8565,54.9094,54.8213,54.8389,30996.0
2023-01-20 11:00:00,62.26,62.26,62.08,62.13,24387.0,54.8477,54.8477,54.6891,54.7332,24387.0
2023-01-20 11:05:00,62.13,62.16,62.06,62.07,31901.0,54.7332,54.7596,54.6715,54.6803,31901.0
2023-01-20 11:10:00,62.07,62.12,62.0,62.11,31967.0,54.6803,54.7244,54.6187,54.7156,31967.0
2023-01-20 11:15:00,62.1,62.13,62.1,62.12,18512.0,54.7068,54.7332,54.7068,54.7244,18512.0
2023-01-20 11:20:00,62.12,62.14,62.08,62.13,34371.0,54.7244,54.742,54.6891,54.7332,34371.0
2023-01-20 11:25:00,62.13,62.17,62.08,62.15,27353.0,54.7332,54.7684,54.6891,54.7508,27353.0
2023-01-20 11:30:00,62.16,62.17,62.1,62.14,13435.0,54.7596,54.7684,54.7068,54.742,13435.0
2023-01-20 11:35:00,62.14,62.16,61.97,62.0,40472.0,54.742,54.7596,54.5922,54.6187,40472.0
2023-01-20 11:40:00,61.95,62.0,61.93,62.0,13128.0,54.5746,54.6187,54.557,54.6187,13128.0
2023-01-20 11:45:00,62.01,62.03,61.95,61.97,23427.0,54.6275,54.6451,54.5746,54.5922,23427.0
2023-01-20 11:50:00,61.96,61.96,61.87,61.88,17679.0,54.5834,54.5834,54.5041,54.5129,17679.0
2023-01-20 11:55:00,61.88,61.89,61.79,61.82,18364.0,54.5129,54.5218,54.4337,54.4601,18364.0
2023-01-20 12:00:00,61.82,61.88,61.82,61.85,11350.0,54.4601,54.5129,54.4601,54.4865,11350.0
2023-01-20 12:05:00,61.86,61.89,61.82,61.85,16140.0,54.4953,54.5218,54.4601,54.4865,16140.0
2023-01-20 12:10:00,61.86,61.92,61.83,61.89,18607.0,54.4953,54.5482,54.4689,54.5218,18607.0
2023-01-20 12:15:00,61.89,61.91,61.83,61.84,14116.0,54.5218,54.5394,54.4689,54.4777,14116.0
2023-01-20 12:20:00,61.84,61.88,61.82,61.86,9348.0,54.4777,54.5129,54.4601,54.4953,9348.0
2023-01-20 12:25:00,61.86,61.88,61.82,61.86,49215.0,54.4953,54.5129,54.4601,54.4953,49215.0
2023-01-20 12:30:00,61.87,61.93,61.84,61.85,28610.0,54.5041,54.557,54.4777,54.4865,28610.0
2023-01-20 12:35:00,61.85,61.89,61.84,61.85,28301.0,54.4865,54.5218,54.4777,54.4865,28301.0
2023-01-20 12:40:00,61.85,61.88,61.84,61.86,13547.0,54.4865,54.5129,54.4777,54.4953,13547.0
2023-01-20 12:45:00,61.86,61.91,61.85,61.91,17428.0,54.4953,54.5394,54.4865,54.5394,17428.0
2023-01-20 12:50:00,61.9,61.96,61.88,61.9,15221.0,54.5306,54.5834,54.5129,54.5306,15221.0
2023-01-20 12:55:00,61.89,61.92,61.87,61.91,15540.0,54.5218,54.5482,54.5041,54.5394,15540.0
2023-01-20 13:00:00,61.91,61.94,61.89,61.93,18116.0,54.5394,54.5658,54.5218,54.557,18116.0
2023-01-20 13:05:00,61.93,61.96,61.92,61.95,11104.0,54.557,54.5834,54.5482,54.5746,11104.0
2023-01-20 13:10:00,61.95,62.0,61.88,61.98,16445.0,54.5746,54.6187,54.5129,54.601,16445.0
2023-01-20 13:15:00,62.0,62.03,61.91,61.92,17926.0,54.6187,54.6451,54.5394,54.5482,17926.0
2023-01-20 13:20:00,61.91,61.96,61.9,61.93,19114.0,54.5394,54.5834,54.5306,54.557,19114.0
2023-01-20 13:25:00,61.94,62.0,61.92,62.0,19725.0,54.5658,54.6187,54.5482,54.6187,19725.0
2023-01-20 13:30:00,61.99,62.06,61.99,62.05,17775.0,54.6099,54.6715,54.6099,54.6627,17775.0
2023-01-20 13:35:00,62.05,62.13,62.02,62.09,24441.0,54.6627,54.7332,54.6363,54.6979,24441.0
2023-01-20 13:40:00,62.1,62.14,62.09,62.13,20583.0,54.7068,54.742,54.6979,54.7332,20583.0
2023-01-20 13:45:00,62.14,62.18,62.09,62.15,18439.0,54.742,54.7772,54.6979,54.7508,18439.0
2023-01-20 13:50:00,62.16,62.17,62.08,62.09,17409.0,54.7596,54.7684,54.6891,54.6979,17409.0
2023-01-20 13:55:00,62.09,62.09,62.03,62.07,12037.0,54.6979,54.6979,54.6451,54.6803,12037.0
2023-01-20 14:00:00,62.08,62.09,61.91,61.95,15061.0,54.6891,54.6979,54.5394,54.5746,15061.0
2023-01-20 14:05:00,61.95,62.06,61.94,62.04,17457.0,54.5746,54.6715,54.5658,54.6539,17457.0
2023-01-20 14:10:00,62.04,62.13,62.03,62.1,27205.0,54.6539,54.7332,54.6451,54.7068,27205.0
2023-01-20 14:15:00,62.1,62.15,62.07,62.1,28017.0,54.7068,54.7508,54.6803,54.7068,28017.0
2023-01-20 14:20:00,62.1,62.13,62.05,62.11,17377.0,54.7068,54.7332,54.6627,54.7156,17377.0
2023-01-20 14:25:00,62.12,62.13,62.06,62.11,19705.0,54.7244,54.7332,54.6715,54.7156,19705.0
2023-01-20 14:30:00,62.11,62.17,62.1,62.16,28810.0,54.7156,54.7684,54.7068,54.7596,28810.0
2023-01-20 14:35:00,62.16,62.19,62.14,62.16,20808.0,54.7596,54.786,54.742,54.7596,20808.0
2023-01-20 14:40:00,62.17,62.18,62.03,62.04,18754.0,54.7684,54.7772,54.6451,54.6539,18754.0
2023-01-20 14:45:00,62.04,62.05,62.02,62.04,26162.0,54.6539,54.6627,54.6363,54.6539,26162.0
2023-01-20 14:50:00,62.05,62.11,62.03,62.08,18508.0,54.6627,54.7156,54.6451,54.6891,18508.0
2023-01-20 14:55:00,62.07,62.09,61.98,62.09,38106.0,54.6803,54.6979,54.601,54.6979,38106.0
2023-01-20 15:00:00,62.09,62.15,62.09,62.13,40109.0,54.6979,54.7508,54.6979,54.7332,40109.0
2023-01-20 15:05:00,62.13,62.15,62.09,62.13,49699.0,54.7332,54.7508,54.6979,54.7332,49699.0
2023-01-20 15:10:00,62.13,62.18,62.12,62.18,44116.0,54.7332,54.7772,54.7244,54.7772,44116.0
2023-01-20 15:15:00,62.18,62.23,62.16,62.22,51376.0,54.7772,54.8213,54.7596,54.8125,51376.0
2023-01-20 15:20:00,62.23,62.23,62.09,62.12,29230.0,54.8213,54.8213,54.6979,54.7244,29230.0
2023-01-20 15:25:00,62.12,62.15,62.06,62.15,29900.0,54.7244,54.7508,54.6715,54.7508,29900.0
2023-01-20 15:30:00,62.15,62.27,62.14,62.21,123018.0,54.7508,54.8565,54.742,54.8037,123018.0
2023-01-20 15:35:00,62.21,62.21,62.09,62.16,54215.0,54.8037,54.8037,54.6979,54.7596,54215.0
2023-01-20 15:40:00,62.16,62.23,62.08,62.23,70676.0,54.7596,54.8213,54.6891,54.8213,70676.0
2023-01-20 15:45:00,62.23,62.35,62.22,62.35,99610.0,54.8213,54.927,54.8125,54.927,99610.0
2023-01-20 15:50:00,62.34,62.41,62.25,62.39,146548.0,54.9182,54.9798,54.8389,54.9622,146548.0
2023-01-20 15:55:00,62.39,62.44,62.31,62.42,337010.0,54.9622,55.0063,54.8918,54.9887,337010.0
2023-01-23 09:30:00,62.28,62.43,62.1,62.25,44390.0,54.8653,54.9975,54.7068,54.8389,44390.0
2023-01-23 09:35:00,62.22,62.29,62.17,62.2,20580.0,54.8125,54.8741,54.7684,54.7949,20580.0
2023-01-23 09:40:00,62.24,62.36,62.24,62.28,12693.0,54.8301,54.9358,54.8301,54.8653,12693.0
2023-01-23 09:45:00,62.27,62.43,62.25,62.39,16213.0,54.8565,54.9975,54.8389,54.9622,16213.0
2023-01-23 09:50:00,62.4,62.54,62.39,62.42,12458.0,54.971,55.0944,54.9622,54.9887,12458.0
2023-01-23 09:55:00,62.44,62.62,62.44,62.6,52018.0,55.0063,55.1648,55.0063,55.1472,52018.0
2023-01-23 10:00:00,62.62,62.76,62.58,62.71,36470.0,55.1648,55.2882,55.1296,55.2441,36470.0
2023-01-23 10:05:00,62.74,62.76,62.64,62.7,33104.0,55.2706,55.2882,55.1825,55.2353,33104.0
2023-01-23 10:10:00,62.7,62.89,62.67,62.78,32794.0,55.2353,55.4027,55.2089,55.3058,32794.0
2023-01-23 10:15:00,62.78,62.89,62.77,62.8,21350.0,55.3058,55.4027,55.297,55.3234,21350.0
2023-01-23 10:20:00,62.79,62.87,62.77,62.83,17510.0,55.3146,55.3851,55.297,55.3498,17510.0
2023-01-23 10:25:00,62.85,63.01,62.83,63.01,21016.0,55.3675,55.5084,55.3498,55.5084,21016.0
2023-01-23 10:30:00,63.01,63.06,62.92,62.95,40810.0,55.5084,55.5525,55.4291,55.4556,40810.0
2023-01-23 10:35:00,62.93,63.06,62.92,63.04,31540.0,55.4379,55.5525,55.4291,55.5348,31540.0
2023-01-23 10:40:00,63.04,63.08,62.99,63.05,28031.0,55.5348,55.5701,55.4908,55.5437,28031.0
2023-01-23 10:45:00,63.07,63.22,63.05,63.2,27580.0,55.5613,55.6934,55.5437,55.6758,27580.0
2023-01-23 10:50:00,63.19,63.2,63.09,63.09,32725.0,55.667,55.6758,55.5789,55.5789,32725.0
2023-01-23 10:55:00,63.09,63.14,63.06,63.08,17827.0,55.5789,55.6229,55.5525,55.5701,17827.0
2023-01-23 11:00:00,63.08,63.31,63.07,63.3,33218.0,55.5701,55.7727,55.5613,55.7639,33218.0
2023-01-23 11:05:00,63.31,63.38,63.24,63.32,28888.0,55.7727,55.8344,55.711,55.7815,28888.0
2023-01-23 11:10:00,63.33,63.37,63.22,63.24,22884.0,55.7903,55.8256,55.6934,55.711,22884.0
2023-01-23 11:15:00,63.23,63.31,63.2,63.31,26230.0,55.7022,55.7727,55.6758,55.7727,26230.0
2023-01-23 11:20:00,63.32,63.37,63.2,63.21,25863.0,55.7815,55.8256,55.6758,55.6846,25863.0
2023-01-23 11:25:00,63.21,63.21,63.05,63.05,27932.0,55.6846,55.6846,55.5437,55.5437,27932.0
2023-01-23 11:30:00,63.06,63.21,63.05,63.15,21841.0,55.5525,55.6846,55.5437,55.6317,21841.0
2023-01-23 11:35:00,63.16,63.22,63.12,63.2,18349.0,55.6406,55.6934,55.6053,55.6758,18349.0
2023-01-23 11:40:00,63.2,63.22,63.15,63.18,12437.0,55.6758,55.6934,55.6317,55.6582,12437.0
2023-01-23 11:45:00,63.19,63.23,63.17,63.2,10178.0,55.667,55.7022,55.6494,55.6758,10178.0
2023-01-23 11:50:00,63.21,63.23,63.15,63.22,13542.0,55.6846,55.7022,55.6317,55.6934,13542.0
2023-01-23 11:55:00,63.23,63.29,63.19,63.28,21022.0,55.7022,55.7551,55.667,55.7463,21022.0
2023-01-23 12:00:00,63.29,63.32,63.2,63.23,18238.0,55.7551,55.7815,55.6758,55.7022,18238.0
2023-01-23 12:05:00,63.23,63.25,63.08,63.09,19023.0,55.7022,55.7198,55.5701,55.5789,19023.0
2023-01-23 12:10:00,63.08,63.17,63.07,63.12,17523.0,55.5701,55.6494,55.5613,55.6053,17523.0
2023-01-23 12:15:00,63.12,63.25,63.11,63.24,11164.0,55.6053,55.7198,55.5965,55.711,11164.0
2023-01-23 12:20:00,63.23,63.23,63.16,63.21,13475.0,55.7022,55.7022,55.6406,55.6846,13475.0
2023-01-23 12:25:00,63.2,63.27,63.17,63.27,26565.0,55.6758,55.7375,55.6494,55.7375,26565.0
2023-01-23 12:30:00,63.27,63.31,63.22,63.25,36137.0,55.7375,55.7727,55.6934,55.7198,36137.0
2023-01-23 12:35:00,63.25,63.3,63.23,63.24,9950.0,55.7198,55.7639,55.7022,55.711,9950.0
2023-01-23 12:40:00,63.24,63.27,63.2,63.25,18982.0,55.711,55.7375,55.6758,55.7198,18982.0
2023-01-23 12:45:00,63.26,63.26,63.01,63.08,182112.0,55.7287,55.7287,55.5084,55.5701,182112.0
2023-01-23 12:50:00,63.06,63.09,63.02,63.05,26377.0,55.5525,55.5789,55.5172,55.5437,26377.0
2023-01-23 12:55:00,63.04,63.07,63.01,63.05,13855.0,55.5348,55.5613,55.5084,55.5437,13855.0
2023-01-23 13:00:00,63.05,63.15,63.03,63.12,12316.0,55.5437,55.6317,55.526,55.6053,12316.0
2023-01-23 13:05:00,63.11,63.13,63.03,63.04,15787.0,55.5965,55.6141,55.526,55.5348,15787.0
2023-01-23 13:10:00,63.05,63.11,63.04,63.07,17994.0,55.5437,55.5965,55.5348,55.5613,17994.0
2023-01-23 13:15:00,63.07,63.13,63.04,63.12,11742.0,55.5613,55.6141,55.5348,55.6053,11742.0
2023-01-23 13:20:00,63.11,63.17,63.1,63.15,50129.0,55.5965,55.6494,55.5877,55.6317,50129.0
2023-01-23 13:25:00,63.15,63.21,63.08,63.21,19987.0,55.6317,55.6846,55.5701,55.6846,19987.0
2023-01-23 13:30:00,63.21,63.35,63.21,63.33,32257.0,55.6846,55.8079,55.6846,55.7903,32257.0
2023-01-23 13:35:00,63.34,63.41,63.29,63.38,18904.0,55.7991,55.8608,55.7551,55.8344,18904.0
2023-01-23 13:40:00,63.4,63.45,63.33,63.36,23134.0,55.852,55.896,55.7903,55.8167,23134.0
2023-01-23 13:45:00,63.37,63.49,63.37,63.44,20793.0,55.8256,55.9313,55.8256,55.8872,20793.0
2023-01-23 13:50:00,63.45,63.54,63.44,63.51,21899.0,55.896,55.9753,55.8872,55.9489,21899.0
2023-01-23 13:55:00,63.52,63.53,63.44,63.45,22953.0,55.9577,55.9665,55.8872,55.896,22953.0
2023-01-23 14:00:00,63.45,63.51,63.41,63.49,20411.0,55.896,55.9489,55.8608,55.9313,20411.0
2023-01-23 14:05:00,63.49,63.51,63.43,63.46,12878.0,55.9313,55.9489,55.8784,55.9048,12878.0
2023-01-23 14:10:00,63.45,63.45,63.27,63.36,23672.0,55.896,55.896,55.7375,55.8167,23672.0
2023-01-23 14:15:00,63.37,63.38,63.32,63.32,14015.0,55.8256,55.8344,55.7815,55.7815,14015.0
2023-01-23 14:20:00,63.32,63.35,63.25,63.26,11992.0,55.7815,55.8079,55.7198,55.7287,11992.0
2023-01-23 14:25:00,63.27,63.27,63.14,63.14,25011.0,55.7375,55.7375,55.6229,55.6229,25011.0
2023-01-23 14:30:00,63.13,63.23,63.13,63.21,25477.0,55.6141,55.7022,55.6141,55.6846,25477.0
2023-01-23 14:35:00,63.2,63.21,63.11,63.13,55303.0,55.6758,55.6846,55.5965,55.6141,55303.0
2023-01-23 14:40:00,63.12,63.14,62.95,62.98,61314.0,55.6053,55.6229,55.4556,55.482,61314.0
2023-01-23 14:45:00,62.98,62.98,62.82,62.83,40615.0,55.482,55.482,55.341,55.3498,40615.0
2023-01-23 14:50:00,62.8,62.81,62.63,62.63,29249.0,55.3234,55.3322,55.1737,55.1737,29249.0
2023-01-23 14:55:00,62.64,62.75,62.64,62.69,37372.0,55.1825,55.2794,55.1825,55.2265,37372.0
2023-01-23 15:00:00,62.69,62.71,62.59,62.69,49994.0,55.2265,55.2441,55.1384,55.2265,49994.0
2023-01-23 15:05:00,62.69,62.74,62.63,62.68,44978.0,55.2265,55.2706,55.1737,55.2177,44978.0
2023-01-23 15:10:00,62.68,62.76,62.59,62.75,40450.0,55.2177,55.2882,55.1384,55.2794,40450.0
2023-01-23 15:15:00,62.75,62.77,62.69,62.76,35440.0,55.2794,55.297,55.2265,55.2882,35440.0
2023-01-23 15:20:00,62.76,62.8,62.73,62.8,35447.0,55.2882,55.3234,55.2618,55.3234,35447.0
2023-01-23 15:25:00,62.8,62.8,62.69,62.76,34060.0,55.3234,55.3234,55.2265,55.2882,34060.0
2023-01-23 15:30:00,62.76,62.8,62.68,62.68,71240.0,55.2882,55.3234,55.2177,55.2177,71240.0
2023-01-23 15:35:00,62.69,62.87,62.68,62.85,31492.0,55.2265,55.3851,55.2177,55.3675,31492.0
2023-01-23 15:40:00,62.84,62.84,62.76,62.84,37932.0,55.3587,55.3587,55.2882,55.3587,37932.0
2023-01-23 15:45:00,62.84,63.01,62.83,63.0,74036.0,55.3587,55.5084,55.3498,55.4996,74036.0
2023-01-23 15:50:00,63.01,63.02,62.93,62.96,121574.0,55.5084,55.5172,55.4379,55.4644,121574.0
2023-01-23 15:55:00,62.96,63.03,62.94,62.97,279344.0,55.4644,55.526,55.4468,55.4732,279344.0
2023-01-24 09:30:00,63.11,63.59,62.75,62.83,49131.0,55.5965,56.0194,55.2794,55.3498,49131.0
2023-01-24 09:35:00,62.83,62.83,62.65,62.68,36863.0,55.3498,55.3498,55.1913,55.2177,36863.0
2023-01-24 09:40:00,62.65,62.7,62.36,62.45,24576.0,55.1913,55.2353,54.9358,55.0151,24576.0
2023-01-24 09:45:00,62.4,62.66,62.35,62.52,18060.0,54.971,55.2001,54.927,55.0768,18060.0
2023-01-24 09:50:00,62.51,62.55,62.44,62.49,13205.0,55.0679,55.1032,55.0063,55.0503,13205.0
2023-01-24 09:55:00,62.49,62.49,62.24,62.29,28924.0,55.0503,55.0503,54.8301,54.8741,28924.0
2023-01-24 10:00:00,62.29,62.55,62.26,62.5,78167.0,54.8741,55.1032,54.8477,55.0591,78167.0
2023-01-24 10:05:00,62.48,62.58,62.39,62.56,53280.0,55.0415,55.1296,54.9622,55.112,53280.0
2023-01-24 10:10:00,62.55,62.62,62.46,62.61,58952.0,55.1032,55.1648,55.0239,55.156,58952.0
2023-01-24 10:15:00,62.62,62.77,62.62,62.72,77495.0,55.1648,55.297,55.1648,55.2529,77495.0
2023-01-24 10:20:00,62.73,62.78,62.65,62.74,71919.0,55.2618,55.3058,55.1913,55.2706,71919.0
2023-01-24 10:25:00,62.74,62.8,62.7,62.76,56091.0,55.2706,55.3234,55.2353,55.2882,56091.0
2023-01-24 10:30:00,62.77,62.78,62.58,62.69,39335.0,55.297,55.3058,55.1296,55.2265,39335.0
2023-01-24 10:35:00,62.69,62.85,62.67,62.85,73281.0,55.2265,55.3675,55.2089,55.3675,73281.0
2023-01-24 10:40:00,62.84,62.97,62.82,62.93,60851.0,55.3587,55.4732,55.341,55.4379,60851.0
2023-01-24 10:45:00,62.92,63.03,62.92,62.99,34920.0,55.4291,55.526,55.4291,55.4908,34920.0
2023-01-24 10:50:00,62.98,62.99,62.84,62.85,62553.0,55.482,55.4908,55.3587,55.3675,62553.0
2023-01-24 10:55:00,62.85,62.89,62.76,62.81,32836.0,55.3675,55.4027,55.2882,55.3322,32836.0
2023-01-24 11:00:00,62.82,62.91,62.74,62.77,50559.0,55.341,55.4203,55.2706,55.297,50559.0
2023-01-24 11:05:00,62.77,62.77,62.6,62.71,20062.0,55.297,55.297,55.1472,55.2441,20062.0
2023-01-24 11:10:00,62.71,62.81,62.7,62.81,23670.0,55.2441,55.3322,55.2353,55.3322,23670.0
2023-01-24 11:15:00,62.79,62.82,62.72,62.73,21453.0,55.3146,55.341,55.2529,55.2618,21453.0
2023-01-24 11:20:00,62.73,62.89,62.72,62.85,20431.0,55.2618,55.4027,55.2529,55.3675,20431.0
2023-01-24 11:25:00,62.85,62.98,62.84,62.97,125495.0,55.3675,55.482,55.3587,55.4732,125495.0
2023-01-24 11:30:00,62.96,62.97,62.87,62.94,42313.0,55.4644,55.4732,55.3851,55.4468,42313.0
2023-01-24 11:35:00,62.93,62.97,62.9,62.97,27969.0,55.4379,55.4732,55.4115,55.4732,27969.0
2023-01-24 11:40:00,62.97,62.98,62.81,62.81,88125.0,55.4732,55.482,55.3322,55.3322,88125.0
2023-01-24 11:45:00,62.81,62.84,62.75,62.8,18972.0,55.3322,55.3587,55.2794,55.3234,18972.0
2023-01-24 11:50:00,62.8,62.85,62.79,62.82,13116.0,55.3234,55.3675,55.3146,55.341,13116.0
2023-01-24 11:55:00,62.8,62.84,62.78,62.8,53304.0,55.3234,55.3587,55.3058,55.3234,53304.0
2023-01-24 12:00:00,62.79,62.79,62.56,62.7,24410.0,55.3146,55.3146,55.112,55.2353,24410.0
2023-01-24 12:05:00,62.7,62.83,62.69,62.82,47927.0,55.2353,55.3498,55.2265,55.341,47927.0
2023-01-24 12:10:00,62.82,62.86,62.76,62.8,21933.0,55.341,55.3763,55.2882,55.3234,21933.0
2023-01-24 12:15:00,62.8,62.81,62.71,62.79,19050.0,55.3234,55.3322,55.2441,55.3146,19050.0
2023-01-24 12:20:00,62.79,62.81,62.77,62.79,14715.0,55.3146,55.3322,55.297,55.3146,14715.0
2023-01-24 12:25:00,62.78,62.8,62.75,62.78,30923.0,55.3058,55.3234,55.2794,55.3058,30923.0
2023-01-24 12:30:00,62.77,62.8,62.74,62.75,21838.0,55.297,55.3234,55.2706,55.2794,21838.0
2023-01-24 12:35:00,62.76,62.86,62.74,62.79,43425.0,55.2882,55.3763,55.2706,55.3146,43425.0
2023-01-24 12:40:00,62.8,62.9,62.79,62.84,33185.0,55.3234,55.4115,55.3146,55.3587,33185.0
2023-01-24 12:45:00,62.82,62.85,62.8,62.82,12691.0,55.341,55.3675,55.3234,55.341,12691.0
2023-01-24 12:50:00,62.83,62.89,62.81,62.86,16310.0,55.3498,55.4027,55.3322,55.3763,16310.0
2023-01-24 12:55:00,62.84,62.91,62.83,62.9,12438.0,55.3587,55.4203,55.3498,55.4115,12438.0
2023-01-24 13:00:00,62.9,62.97,62.86,62.86,14395.0,55.4115,55.4732,55.3763,55.3763,14395.0
2023-01-24 13:05:00,62.87,62.93,62.82,62.9,17724.0,55.3851,55.4379,55.341,55.4115,17724.0
2023-01-24 13:10:00,62.9,63.04,62.9,62.96,17131.0,55.4115,55.5348,55.4115,55.4644,17131.0
2023-01-24 13:15:00,62.96,62.99,62.94,62.95,13145.0,55.4644,55.4908,55.4468,55.4556,13145.0
2023-01-24 13:20:00,62.95,62.96,62.89,62.92,10013.0,55.4556,55.4644,55.4027,55.4291,10013.0
2023-01-24 13:25:00,62.92,62.94,62.86,62.92,54660.0,55.4291,55.4468,55.3763,55.4291,54660.0
2023-01-24 13:30:00,62.91,62.92,62.77,62.77,115491.0,55.4203,55.4291,55.297,55.297,115491.0
2023-01-24 13:35:00,62.77,62.77,62.66,62.67,19731.0,55.297,55.297,55.2001,55.2089,19731.0
2023-01-24 13:40:00,62.66,62.79,62.66,62.75,19511.0,55.2001,55.3146,55.2001,55.2794,19511.0
2023-01-24 13:45:00,62.75,62.78,62.69,62.71,23861.0,55.2794,55.3058,55.2265,55.2441,23861.0
2023-01-24 13:50:00,62.7,62.76,62.65,62.66,17031.0,55.2353,55.2882,55.1913,55.2001,17031.0
2023-01-24 13:55:00,62.66,62.68,62.6,62.61,21054.0,55.2001,55.2177,55.1472,55.156,21054.0
2023-01-24 14:00:00,62.6,62.69,62.58,62.61,35879.0,55.1472,55.2265,55.1296,55.156,35879.0
2023-01-24 14:05:00,62.61,62.65,62.6,62.62,14526.0,55.156,55.1913,55.1472,55.1648,14526.0
2023-01-24 14:10:00,62.61,62.66,62.6,62.64,16086.0,55.156,55.2001,55.1472,55.1825,16086.0
2023-01-24 14:15:00,62.65,62.69,62.63,62.65,13050.0,55.1913,55.2265,55.1737,55.1913,13050.0
2023-01-24 14:20:00,62.65,62.72,62.64,62.71,11917.0,55.1913,55.2529,55.1825,55.2441,11917.0
2023-01-24 14:25:00,62.7,62.77,62.7,62.75,14042.0,55.2353,55.297,55.2353,55.2794,14042.0
2023-01-24 14:30:00,62.76,62.79,62.73,62.77,13659.0,55.2882,55.3146,55.2618,55.297,13659.0
2023-01-24 14:35:00,62.77,62.78,62.71,62.72,18274.0,55.297,55.3058,55.2441,55.2529,18274.0
2023-01-24 14:40:00,62.71,62.84,62.7,62.8,16622.0,55.2441,55.3587,55.2353,55.3234,16622.0
2023-01-24 14:45:00,62.8,62.89,62.8,62.83,15337.0,55.3234,55.4027,55.3234,55.3498,15337.0
2023-01-24 14:50:00,62.82,62.9,62.81,62.9,17664.0,55.341,55.4115,55.3322,55.4115,17664.0
2023-01-24 14:55:00,62.9,62.98,62.89,62.96,18413.0,55.4115,55.482,55.4027,55.4644,18413.0
2023-01-24 15:00:00,62.97,62.99,62.9,62.91,27861.0,55.4732,55.4908,55.4115,55.4203,27861.0
2023-01-24 15:05:00,62.9,62.91,62.78,62.79,20832.0,55.4115,55.4203,55.3058,55.3146,20832.0
2023-01-24 15:10:00,62.79,62.82,62.7,62.71,42517.0,55.3146,55.341,55.2353,55.2441,42517.0
2023-01-24 15:15:00,62.68,62.71,62.66,62.7,28096.0,55.2177,55.2441,55.2001,55.2353,28096.0
2023-01-24 15:20:00,62.7,62.72,62.67,62.69,19321.0,55.2353,55.2529,55.2089,55.2265,19321.0
2023-01-24 15:25:00,62.7,62.71,62.63,62.69,29185.0,55.2353,55.2441,55.1737,55.2265,29185.0
2023-01-24 15:30:00,62.7,62.72,62.58,62.6,39104.0,55.2353,55.2529,55.1296,55.1472,39104.0
2023-01-24 15:35:00,62.57,62.65,62.56,62.63,24775.0,55.1208,55.1913,55.112,55.1737,24775.0
2023-01-24 15:40:00,62.63,62.64,62.52,62.57,44987.0,55.1737,55.1825,55.0768,55.1208,44987.0
2023-01-24 15:45:00,62.57,62.62,62.55,62.6,48534.0,55.1208,55.1648,55.1032,55.1472,48534.0
2023-01-24 15:50:00,62.59,62.59,62.47,62.5,105354.0,55.1384,55.1384,55.0327,55.0591,105354.0
2023-01-24 15:55:00,62.5,62.59,62.45,62.46,373498.0,55.0591,55.1384,55.0151,55.0239,373498.0
2023-01-25 09:30:00,62.21,62.22,61.98,62.15,65892.0,54.8037,54.8125,54.601,54.7508,65892.0
2023-01-25 09:35:00,62.17,62.44,62.13,62.44,28056.0,54.7684,55.0063,54.7332,55.0063,28056.0
2023-01-25 09:40:00,62.4,62.47,62.37,62.41,14904.0,54.971,55.0327,54.9446,54.9798,14904.0
2023-01-25 09:45:00,62.39,62.4,62.26,62.35,12736.0,54.9622,54.971,54.8477,54.927,12736.0
2023-01-25 09:50:00,62.34,62.38,62.21,62.23,17804.0,54.9182,54.9534,54.8037,54.8213,17804.0
2023-01-25 09:55:00,62.21,62.28,62.19,62.24,16797.0,54.8037,54.8653,54.786,54.8301,16797.0
2023-01-25 10:00:00,62.24,62.29,62.14,62.28,65019.0,54.8301,54.8741,54.742,54.8653,65019.0
2023-01-25 10:05:00,62.26,62.5,62.25,62.37,16430.0,54.8477,55.0591,54.8389,54.9446,16430.0
2023-01-25 10:10:00,62.39,62.42,62.33,62.35,89281.0,54.9622,54.9887,54.9094,54.927,89281.0
2023-01-25 10:15:00,62.35,62.4,62.22,62.24,75989.0,54.927,54.971,54.8125,54.8301,75989.0
2023-01-25 10:20:00,62.22,62.25,62.05,62.11,15441.0,54.8125,54.8389,54.6627,54.7156,15441.0
2023-01-25 10:25:00,62.08,62.15,62.08,62.12,8994.0,54.6891,54.7508,54.6891,54.7244,8994.0
2023-01-25 10:30:00,62.13,62.17,62.07,62.11,15047.0,54.7332,54.7684,54.6803,54.7156,15047.0
2023-01-25 10:35:00,62.12,62.16,62.01,62.03,11175.0,54.7244,54.7596,54.6275,54.6451,11175.0
2023-01-25 10:40:00,62.01,62.05,61.96,62.02,10498.0,54.6275,54.6627,54.5834,54.6363,10498.0
2023-01-25 10:45:00,62.02,62.06,61.93,61.96,10207.0,54.6363,54.6715,54.557,54.5834,10207.0
2023-01-25 10:50:00,61.93,61.96,61.87,61.96,14312.0,54.557,54.5834,54.5041,54.5834,14312.0
2023-01-25 10:55:00,61.98,62.07,61.96,62.07,17005.0,54.601,54.6803,54.5834,54.6803,17005.0
2023-01-25 11:00:00,62.05,62.11,62.0,62.03,52319.0,54.6627,54.7156,54.6187,54.6451,52319.0
2023-01-25 11:05:00,62.05,62.06,61.99,61.99,10112.0,54.6627,54.6715,54.6099,54.6099,10112.0
2023-01-25 11:10:00,61.98,61.99,61.85,61.9,13213.0,54.601,54.6099,54.4865,54.5306,13213.0
2023-01-25 11:15:00,61.92,61.95,61.79,61.91,12907.0,54.5482,54.5746,54.4337,54.5394,12907.0
2023-01-25 11:20:00,61.91,62.0,61.86,62.0,12210.0,54.5394,54.6187,54.4953,54.6187,12210.0
2023-01-25 11:25:00,62.01,62.03,61.97,62.02,18201.0,54.6275,54.6451,54.5922,54.6363,18201.0
2023-01-25 11:30:00,62.03,62.08,62.0,62.01,35993.0,54.6451,54.6891,54.6187,54.6275,35993.0
2023-01-25 11:35:00,62.02,62.03,61.92,61.93,32678.0,54.6363,54.6451,54.5482,54.557,32678.0
2023-01-25 11:40:00,61.94,61.96,61.78,61.79,38176.0,54.5658,54.5834,54.4249,54.4337,38176.0
2023-01-25 11:45:00,61.79,61.89,61.78,61.89,40801.0,54.4337,54.5218,54.4249,54.5218,40801.0
2023-01-25 11:50:00,61.89,61.98,61.85,61.93,26723.0,54.5218,54.601,54.4865,54.557,26723.0
2023-01-25 11:55:00,61.93,62.0,61.9,61.95,13098.0,54.557,54.6187,54.5306,54.5746,13098.0
2023-01-25 12:00:00,61.95,61.95,61.84,61.84,17489.0,54.5746,54.5746,54.4777,54.4777,17489.0
2023-01-25 12:05:00,61.84,61.9,61.79,61.86,16963.0,54.4777,54.5306,54.4337,54.4953,16963.0
2023-01-25 12:10:00,61.87,61.89,61.82,61.88,12562.0,54.5041,54.5218,54.4601,54.5129,12562.0
2023-01-25 12:15:00,61.87,61.94,61.83,61.84,17803.0,54.5041,54.5658,54.4689,54.4777,17803.0
2023-01-25 12:20:00,61.84,61.88,61.82,61.88,11998.0,54.4777,54.5129,54.4601,54.5129,11998.0
2023-01-25 12:25:00,61.86,61.89,61.79,61.83,24641.0,54.4953,54.5218,54.4337,54.4689,24641.0
2023-01-25 12:30:00,61.84,61.91,61.83,61.88,9950.0,54.4777,54.5394,54.4689,54.5129,9950.0
2023-01-25 12:35:00,61.89,61.98,61.88,61.91,23699.0,54.5218,54.601,54.5129,54.5394,23699.0
2023-01-25 12:40:00,61.91,61.94,61.85,61.91,12243.0,54.5394,54.5658,54.4865,54.5394,12243.0
2023-01-25 12:45:00,61.9,61.99,61.9,61.96,9352.0,54.5306,54.6099,54.5306,54.5834,9352.0
2023-01-25 12:50:00,61.97,62.04,61.95,61.96,10572.0,54.5922,54.6539,54.5746,54.5834,10572.0
2023-01-25 12:55:00,61.97,61.99,61.93,61.98,12635.0,54.5922,54.6099,54.557,54.601,12635.0
2023-01-25 13:00:00,61.99,62.1,61.97,62.02,15161.0,54.6099,54.7068,54.5922,54.6363,15161.0
2023-01-25 13:05:00,62.01,62.12,62.01,62.07,7871.0,54.6275,54.7244,54.6275,54.6803,7871.0
2023-01-25 13:10:00,62.06,62.15,62.05,62.14,13099.0,54.6715,54.7508,54.6627,54.742,13099.0
2023-01-25 13:15:00,62.15,62.16,62.11,62.15,9561.0,54.7508,54.7596,54.7156,54.7508,9561.0
2023-01-25 13:20:00,62.15,62.25,62.15,62.18,25921.0,54.7508,54.8389,54.7508,54.7772,25921.0
2023-01-25 13:25:00,62.18,62.25,62.17,62.24,10520.0,54.7772,54.8389,54.7684,54.8301,10520.0
2023-01-25 13:30:00,62.25,62.27,62.19,62.23,10108.0,54.8389,54.8565,54.786,54.8213,10108.0
2023-01-25 13:35:00,62.23,62.28,62.22,62.27,13648.0,54.8213,54.8653,54.8125,54.8565,13648.0
2023-01-25 13:40:00,62.28,62.33,62.26,62.27,17970.0,54.8653,54.9094,54.8477,54.8565,17970.0
2023-01-25 13:45:00,62.28,62.37,62.25,62.36,20626.0,54.8653,54.9446,54.8389,54.9358,20626.0
2023-01-25 13:50:00,62.35,62.37,62.23,62.23,13640.0,54.927,54.9446,54.8213,54.8213,13640.0
2023-01-25 13:55:00,62.24,62.26,62.22,62.25,10960.0,54.8301,54.8477,54.8125,54.8389,10960.0
2023-01-25 14:00:00,62.26,62.3,62.21,62.22,12565.0,54.8477,54.8829,54.8037,54.8125,12565.0
2023-01-25 14:05:00,62.23,62.27,62.22,62.25,12951.0,54.8213,54.8565,54.8125,54.8389,12951.0
2023-01-25 14:10:00,62.25,62.34,62.22,62.31,15691.0,54.8389,54.9182,54.8125,54.8918,15691.0
2023-01-25 14:15:00,62.31,62.39,62.31,62.38,15657.0,54.8918,54.9622,54.8918,54.9534,15657.0
2023-01-25 14:20:00,62.38,62.38,62.25,62.26,14022.0,54.9534,54.9534,54.8389,54.8477,14022.0
2023-01-25 14:25:00,62.25,62.26,62.14,62.19,10870.0,54.8389,54.8477,54.742,54.786,10870.0
2023-01-25 14:30:00,62.18,62.23,62.14,62.14,13993.0,54.7772,54.8213,54.742,54.742,13993.0
2023-01-25 14:35:00,62.14,62.16,62.09,62.14,19166.0,54.742,54.7596,54.6979,54.742,19166.0
2023-01-25 14:40:00,62.14,62.19,62.14,62.17,12407.0,54.742,54.786,54.742,54.7684,12407.0
2023-01-25 14:45:00,62.16,62.23,62.12,62.21,32197.0,54.7596,54.8213,54.7244,54.8037,32197.0
2023-01-25 14:50:00,62.21,62.22,62.17,62.19,14157.0,54.8037,54.8125,54.7684,54.786,14157.0
2023-01-25 14:55:00,62.19,62.25,62.17,62.17,16233.0,54.786,54.8389,54.7684,54.7684,16233.0
2023-01-25 15:00:00,62.16,62.25,62.16,62.23,19587.0,54.7596,54.8389,54.7596,54.8213,19587.0
2023-01-25 15:05:00,62.23,62.3,62.19,62.29,34618.0,54.8213,54.8829,54.786,54.8741,34618.0
2023-01-25 15:10:00,62.28,62.28,62.22,62.24,18937.0,54.8653,54.8653,54.8125,54.8301,18937.0
2023-01-25 15:15:00,62.25,62.25,62.2,62.24,21701.0,54.8389,54.8389,54.7949,54.8301,21701.0
2023-01-25 15:20:00,62.25,62.26,62.22,62.23,15934.0,54.8389,54.8477,54.8125,54.8213,15934.0
2023-01-25 15:25:00,62.22,62.32,62.21,62.31,26315.0,54.8125,54.9006,54.8037,54.8918,26315.0
2023-01-25 15:30:00,62.32,62.38,62.3,62.37,28870.0,54.9006,54.9534,54.8829,54.9446,28870.0
2023-01-25 15:35:00,62.37,62.37,62.27,62.35,33041.0,54.9446,54.9446,54.8565,54.927,33041.0
2023-01-25 15:40:00,62.34,62.35,62.28,62.31,39380.0,54.9182,54.927,54.8653,54.8918,39380.0
2023-01-25 15:45:00,62.31,62.32,62.23,62.3,45878.0,54.8918,54.9006,54.8213,54.8829,45878.0
2023-01-25 15:50:00,62.3,62.3,62.16,62.22,124326.0,54.8829,54.8829,54.7596,54.8125,124326.0
2023-01-25 15:55:00,62.23,62.34,62.21,62.33,250917.0,54.8213,54.9182,54.8037,54.9094,250917.0
2023-01-26 09:30:00,62.18,62.38,62.03,62.3,47840.0,54.7772,54.9534,54.6451,54.8829,47840.0
2023-01-26 09:35:00,62.28,62.37,62.23,62.36,15074.0,54.8653,54.9446,54.8213,54.9358,15074.0
2023-01-26 09:40:00,62.37,62.43,62.21,62.24,25438.0,54.9446,54.9975,54.8037,54.8301,25438.0
2023-01-26 09:45:00,62.24,62.34,62.19,62.31,28027.0,54.8301,54.9182,54.786,54.8918,28027.0
2023-01-26 09:50:00,62.33,62.5,62.32,62.45,10550.0,54.9094,55.0591,54.9006,55.0151,10550.0
2023-01-26 09:55:00,62.46,62.53,62.4,62.41,14976.0,55.0239,55.0856,54.971,54.9798,14976.0
2023-01-26 10:00:00,62.44,62.53,62.28,62.53,58064.0,55.0063,55.0856,54.8653,55.0856,58064.0
2023-01-26 10:05:00,62.54,62.56,62.43,62.49,13074.0,55.0944,55.112,54.9975,55.0503,13074.0
2023-01-26 10:10:00,62.48,62.61,62.46,62.56,69277.0,55.0415,55.156,55.0239,55.112,69277.0
2023-01-26 10:15:00,62.56,62.76,62.56,62.75,16673.0,55.112,55.2882,55.112,55.2794,16673.0
2023-01-26 10:20:00,62.75,62.76,62.66,62.75,18510.0,55.2794,55.2882,55.2001,55.2794,18510.0
2023-01-26 10:25:00,62.74,62.77,62.65,62.7,16277.0,55.2706,55.297,55.1913,55.2353,16277.0
2023-01-26 10:30:00,62.69,62.73,62.65,62.72,12350.0,55.2265,55.2618,55.1913,55.2529,12350.0
2023-01-26 10:35:00,62.71,62.72,62.5,62.51,17417.0,55.2441,55.2529,55.0591,55.0679,17417.0
2023-01-26 10:40:00,62.52,62.59,62.48,62.59,15850.0,55.0768,55.1384,55.0415,55.1384,15850.0
2023-01-26 10:45:00,62.57,62.67,62.56,62.62,17768.0,55.1208,55.2089,55.112,55.1648,17768.0
2023-01-26 10:50:00,62.62,62.64,62.47,62.52,52288.0,55.1648,55.1825,55.0327,55.0768,52288.0
2023-01-26 10:55:00,62.52,62.52,62.43,62.5,13736.0,55.0768,55.0768,54.9975,55.0591,13736.0
2023-01-26 11:00:00,62.5,62.52,62.44,62.49,15313.0,55.0591,55.0768,55.0063,55.0503,15313.0
2023-01-26 11:05:00,62.49,62.52,62.45,62.52,14533.0,55.0503,55.0768,55.0151,55.0768,14533.0
2023-01-26 11:10:00,62.54,62.59,62.52,62.55,17510.0,55.0944,55.1384,55.0768,55.1032,17510.0
2023-01-26 11:15:00,62.56,62.58,62.44,62.46,13459.0,55.112,55.1296,55.0063,55.0239,13459.0
2023-01-26 11:20:00,62.46,62.46,62.29,62.32,11508.0,55.0239,55.0239,54.8741,54.9006,11508.0
2023-01-26 11:25:00,62.33,62.41,62.32,62.4,10705.0,54.9094,54.9798,54.9006,54.971,10705.0
2023-01-26 11:30:00,62.4,62.5,62.4,62.5,11118.0,54.971,55.0591,54.971,55.0591,11118.0
2023-01-26 11:35:00,62.5,62.55,62.49,62.5,31593.0,55.0591,55.1032,55.0503,55.0591,31593.0
2023-01-26 11:40:00,62.49,62.57,62.47,62.54,27538.0,55.0503,55.1208,55.0327,55.0944,27538.0
2023-01-26 11:45:00,62.56,62.57,62.5,62.51,10551.0,55.112,55.1208,55.0591,55.0679,10551.0
2023-01-26 11:50:00,62.51,62.54,62.46,62.47,14153.0,55.0679,55.0944,55.0239,55.0327,14153.0
2023-01-26 11:55:00,62.47,62.51,62.42,62.51,18651.0,55.0327,55.0679,54.9887,55.0679,18651.0
2023-01-26 12:00:00,62.53,62.57,62.51,62.55,7818.0,55.0856,55.1208,55.0679,55.1032,7818.0
2023-01-26 12:05:00,62.54,62.6,62.51,62.59,12753.0,55.0944,55.1472,55.0679,55.1384,12753.0
2023-01-26 12:10:00,62.6,62.64,62.56,62.59,13124.0,55.1472,55.1825,55.112,55.1384,13124.0
2023-01-26 12:15:00,62.59,62.6,62.54,62.59,11141.0,55.1384,55.1472,55.0944,55.1384,11141.0
2023-01-26 12:20:00,62.59,62.65,62.57,62.57,10093.0,55.1384,55.1913,55.1208,55.1208,10093.0
2023-01-26 12:25:00,62.59,62.6,62.53,62.58,11013.0,55.1384,55.1472,55.0856,55.1296,11013.0
2023-01-26 12:30:00,62.58,62.62,62.56,62.62,5930.0,55.1296,55.1648,55.112,55.1648,5930.0
2023-01-26 12:35:00,62.61,62.65,62.58,62.58,8792.0,55.156,55.1913,55.1296,55.1296,8792.0
2023-01-26 12:40:00,62.59,62.64,62.55,62.55,11782.0,55.1384,55.1825,55.1032,55.1032,11782.0
2023-01-26 12:45:00,62.55,62.57,62.45,62.47,6939.0,55.1032,55.1208,55.0151,55.0327,6939.0
2023-01-26 12:50:00,62.47,62.55,62.47,62.49,8469.0,55.0327,55.1032,55.0327,55.0503,8469.0
2023-01-26 12:55:00,62.49,62.5,62.42,62.42,11932.0,55.0503,55.0591,54.9887,54.9887,11932.0
2023-01-26 13:00:00,62.4,62.44,62.38,62.4,18050.0,54.971,55.0063,54.9534,54.971,18050.0
2023-01-26 13:05:00,62.4,62.4,62.32,62.35,12593.0,54.971,54.971,54.9006,54.927,12593.0
2023-01-26 13:10:00,62.35,62.35,62.31,62.33,13670.0,54.927,54.927,54.8918,54.9094,13670.0
2023-01-26 13:15:00,62.32,62.32,62.26,62.28,10004.0,54.9006,54.9006,54.8477,54.8653,10004.0
2023-01-26 13:20:00,62.27,62.37,62.26,62.37,8566.0,54.8565,54.9446,54.8477,54.9446,8566.0
2023-01-26 13:25:00,62.38,62.42,62.35,62.38,7679.0,54.9534,54.9887,54.927,54.9534,7679.0
2023-01-26 13:30:00,62.37,62.43,62.37,62.39,10284.0,54.9446,54.9975,54.9446,54.9622,10284.0
2023-01-26 13:35:00,62.39,62.52,62.38,62.51,7045.0,54.9622,55.0768,54.9534,55.0679,7045.0
2023-01-26 13:40:00,62.52,62.59,62.49,62.54,10547.0,55.0768,55.1384,55.0503,55.0944,10547.0
2023-01-26 13:45:00,62.54,62.6,62.51,62.52,9946.0,55.0944,55.1472,55.0679,55.0768,9946.0
2023-01-26 13:50:00,62.5,62.51,62.43,62.43,9390.0,55.0591,55.0679,54.9975,54.9975,9390.0
2023-01-26 13:55:00,62.43,62.46,62.43,62.46,6751.0,54.9975,55.0239,54.9975,55.0239,6751.0
2023-01-26 14:00:00,62.45,62.47,62.39,62.46,11054.0,55.0151,55.0327,54.9622,55.0239,11054.0
2023-01-26 14:05:00,62.45,62.5,62.43,62.5,12599.0,55.0151,55.0591,54.9975,55.0591,12599.0
2023-01-26 14:10:00,62.5,62.52,62.47,62.47,11091.0,55.0591,55.0768,55.0327,55.0327,11091.0
2023-01-26 14:15:00,62.47,62.49,62.44,62.46,23330.0,55.0327,55.0503,55.0063,55.0239,23330.0
2023-01-26 14:20:00,62.46,62.55,62.46,62.48,8347.0,55.0239,55.1032,55.0239,55.0415,8347.0
2023-01-26 14:25:00,62.48,62.49,62.41,62.47,15783.0,55.0415,55.0503,54.9798,55.0327,15783.0
2023-01-26 14:30:00,62.49,62.53,62.45,62.52,12586.0,55.0503,55.0856,55.0151,55.0768,12586.0
2023-01-26 14:35:00,62.53,62.54,62.47,62.47,8676.0,55.0856,55.0944,55.0327,55.0327,8676.0
2023-01-26 14:40:00,62.47,62.55,62.47,62.51,15153.0,55.0327,55.1032,55.0327,55.0679,15153.0
2023-01-26 14:45:00,62.52,62.53,62.46,62.47,7817.0,55.0768,55.0856,55.0239,55.0327,7817.0
2023-01-26 14:50:00,62.46,62.47,62.44,62.44,15167.0,55.0239,55.0327,55.0063,55.0063,15167.0
2023-01-26 14:55:00,62.45,62.46,62.43,62.44,12643.0,55.0151,55.0239,54.9975,55.0063,12643.0
2023-01-26 15:00:00,62.43,62.45,62.37,62.44,14924.0,54.9975,55.0151,54.9446,55.0063,14924.0
2023-01-26 15:05:00,62.44,62.44,62.32,62.36,26627.0,55.0063,55.0063,54.9006,54.9358,26627.0
2023-01-26 15:10:00,62.36,62.46,62.36,62.46,18794.0,54.9358,55.0239,54.9358,55.0239,18794.0
2023-01-26 15:15:00,62.46,62.54,62.46,62.52,19001.0,55.0239,55.0944,55.0239,55.0768,19001.0
2023-01-26 15:20:00,62.51,62.52,62.45,62.47,13398.0,55.0679,55.0768,55.0151,55.0327,13398.0
2023-01-26 15:25:00,62.46,62.53,62.46,62.5,15871.0,55.0239,55.0856,55.0239,55.0591,15871.0
2023-01-26 15:30:00,62.49,62.55,62.45,62.52,27966.0,55.0503,55.1032,55.0151,55.0768,27966.0
2023-01-26 15:35:00,62.53,62.58,62.47,62.5,24132.0,55.0856,55.1296,55.0327,55.0591,24132.0
2023-01-26 15:40:00,62.51,62.57,62.49,62.55,32910.0,55.0679,55.1208,55.0503,55.1032,32910.0
2023-01-26 15:45:00,62.54,62.63,62.51,62.63,31776.0,55.0944,55.1737,55.0679,55.1737,31776.0
2023-01-26 15:50:00,62.61,62.62,62.47,62.5,78147.0,55.156,55.1648,55.0327,55.0591,78147.0
2023-01-26 15:55:00,62.5,62.6,62.49,62.58,178999.0,55.0591,55.1472,55.0503,55.1296,178999.0
2023-01-27 09:30:00,62.41,62.5,62.3,62.43,36503.0,54.9798,55.0591,54.8829,54.9975,36503.0
2023-01-27 09:35:00,62.44,62.5,62.4,62.41,11167.0,55.0063,55.0591,54.971,54.9798,11167.0
2023-01-27 09:40:00,62.39,62.6,62.39,62.6,10895.0,54.9622,55.1472,54.9622,55.1472,10895.0
2023-01-27 09:45:00,62.6,62.67,62.57,62.6,5187.0,55.1472,55.2089,55.1208,55.1472,5187.0
2023-01-27 09:50:00,62.61,62.68,62.6,62.65,16334.0,55.156,55.2177,55.1472,55.1913,16334.0
2023-01-27 09:55:00,62.63,62.71,62.54,62.54,14276.0,55.1737,55.2441,55.0944,55.0944,14276.0
2023-01-27 10:00:00,62.55,62.69,62.47,62.65,17265.0,55.1032,55.2265,55.0327,55.1913,17265.0
2023-01-27 10:05:00,62.64,62.75,62.62,62.71,5328.0,55.1825,55.2794,55.1648,55.2441,5328.0
2023-01-27 10:10:00,62.72,62.77,62.71,62.72,17706.0,55.2529,55.297,55.2441,55.2529,17706.0
2023-01-27 10:15:00,62.71,62.75,62.59,62.6,51673.0,55.2441,55.2794,55.1384,55.1472,51673.0
2023-01-27 10:20:00,62.59,62.66,62.58,62.65,27485.0,55.1384,55.2001,55.1296,55.1913,27485.0
2023-01-27 10:25:00,62.63,62.77,62.61,62.77,20709.0,55.1737,55.297,55.156,55.297,20709.0
2023-01-27 10:30:00,62.79,62.84,62.69,62.69,15337.0,55.3146,55.3587,55.2265,55.2265,15337.0
2023-01-27 10:35:00,62.69,62.73,62.65,62.69,8397.0,55.2265,55.2618,55.1913,55.2265,8397.0
2023-01-27 10:40:00,62.69,62.7,62.62,62.64,10329.0,55.2265,55.2353,55.1648,55.1825,10329.0
2023-01-27 10:45:00,62.64,62.65,62.52,62.52,10354.0,55.1825,55.1913,55.0768,55.0768,10354.0
2023-01-27 10:50:00,62.52,62.52,62.44,62.45,19708.0,55.0768,55.0768,55.0063,55.0151,19708.0
2023-01-27 10:55:00,62.44,62.49,62.38,62.48,14029.0,55.0063,55.0503,54.9534,55.0415,14029.0
2023-01-27 11:00:00,62.48,62.5,62.39,62.44,12426.0,55.0415,55.0591,54.9622,55.0063,12426.0
2023-01-27 11:05:00,62.43,62.51,62.41,62.44,28252.0,54.9975,55.0679,54.9798,55.0063,28252.0
2023-01-27 11:10:00,62.44,62.47,62.39,62.41,14994.0,55.0063,55.0327,54.9622,54.9798,14994.0
2023-01-27 11:15:00,62.42,62.45,62.4,62.42,14083.0,54.9887,55.0151,54.971,54.9887,14083.0
2023-01-27 11:20:00,62.42,62.47,62.37,62.37,20861.0,54.9887,55.0327,54.9446,54.9446,20861.0
2023-01-27 11:25:00,62.38,62.45,62.37,62.39,18118.0,54.9534,55.0151,54.9446,54.9622,18118.0
2023-01-27 11:30:00,62.39,62.54,62.36,62.53,17070.0,54.9622,55.0944,54.9358,55.0856,17070.0
2023-01-27 11:35:00,62.51,62.52,62.47,62.52,6050.0,55.0679,55.0768,55.0327,55.0768,6050.0
2023-01-27 11:40:00,62.52,62.62,62.52,62.62,9065.0,55.0768,55.1648,55.0768,55.1648,9065.0
2023-01-27 11:45:00,62.62,62.72,62.61,62.72,4398.0,55.1648,55.2529,55.156,55.2529,4398.0
2023-01-27 11:50:00,62.72,62.78,62.71,62.75,8113.0,55.2529,55.3058,55.2441,55.2794,8113.0
2023-01-27 11:55:00,62.75,62.87,62.74,62.84,12371.0,55.2794,55.3851,55.2706,55.3587,12371.0
2023-01-27 12:00:00,62.85,62.85,62.78,62.79,8549.0,55.3675,55.3675,55.3058,55.3146,8549.0
2023-01-27 12:05:00,62.79,62.85,62.77,62.81,18925.0,55.3146,55.3675,55.297,55.3322,18925.0
2023-01-27 12:10:00,62.82,62.89,62.8,62.89,15224.0,55.341,55.4027,55.3234,55.4027,15224.0
2023-01-27 12:15:00,62.89,62.94,62.88,62.92,16679.0,55.4027,55.4468,55.3939,55.4291,16679.0
2023-01-27 12:20:00,62.91,62.97,62.87,62.95,40257.0,55.4203,55.4732,55.3851,55.4556,40257.0
2023-01-27 12:25:00,62.94,62.94,62.8,62.82,8237.0,55.4468,55.4468,55.3234,55.341,8237.0
2023-01-27 12:30:00,62.81,62.85,62.78,62.85,5887.0,55.3322,55.3675,55.3058,55.3675,5887.0
2023-01-27 12:35:00,62.85,62.87,62.8,62.85,6931.0,55.3675,55.3851,55.3234,55.3675,6931.0
2023-01-27 12:40:00,62.86,62.9,62.8,62.81,13255.0,55.3763,55.4115,55.3234,55.3322,13255.0
2023-01-27 12:45:00,62.82,62.87,62.81,62.87,10754.0,55.341,55.3851,55.3322,55.3851,10754.0
2023-01-27 12:50:00,62.87,62.87,62.78,62.79,14858.0,55.3851,55.3851,55.3058,55.3146,14858.0
2023-01-27 12:55:00,62.78,62.81,62.74,62.75,11838.0,55.3058,55.3322,55.2706,55.2794,11838.0
2023-01-27 13:00:00,62.78,62.78,62.71,62.72,12325.0,55.3058,55.3058,55.2441,55.2529,12325.0
2023-01-27 13:05:00,62.74,62.77,62.72,62.76,15309.0,55.2706,55.297,55.2529,55.2882,15309.0
2023-01-27 13:10:00,62.75,62.76,62.7,62.73,10030.0,55.2794,55.2882,55.2353,55.2618,10030.0
2023-01-27 13:15:00,62.72,62.8,62.71,62.79,8957.0,55.2529,55.3234,55.2441,55.3146,8957.0
2023-01-27 13:20:00,62.77,62.79,62.72,62.73,9875.0,55.297,55.3146,55.2529,55.2618,9875.0
2023-01-27 13:25:00,62.72,62.72,62.63,62.67,15792.0,55.2529,55.2529,55.1737,55.2089,15792.0
2023-01-27 13:30:00,62.67,62.74,62.66,62.7,12698.0,55.2089,55.2706,55.2001,55.2353,12698.0
2023-01-27 13:35:00,62.71,62.73,62.64,62.67,12768.0,55.2441,55.2618,55.1825,55.2089,12768.0
2023-01-27 13:40:00,62.65,62.66,62.51,62.56,12306.0,55.1913,55.2001,55.0679,55.112,12306.0
2023-01-27 13:45:00,62.56,62.64,62.55,62.58,12068.0,55.112,55.1825,55.1032,55.1296,12068.0
2023-01-27 13:50:00,62.57,62.6,62.51,62.55,17123.0,55.1208,55.1472,55.0679,55.1032,17123.0
2023-01-27 13:55:00,62.54,62.6,62.51,62.59,14345.0,55.0944,55.1472,55.0679,55.1384,14345.0
2023-01-27 14:00:00,62.59,62.66,62.58,62.61,17500.0,55.1384,55.2001,55.1296,55.156,17500.0
2023-01-27 14:05:00,62.61,62.65,62.56,62.59,15409.0,55.156,55.1913,55.112,55.1384,15409.0
2023-01-27 14:10:00,62.6,62.68,62.6,62.68,12637.0,55.1472,55.2177,55.1472,55.2177,12637.0
2023-01-27 14:15:00,62.69,62.74,62.66,62.74,10059.0,55.2265,55.2706,55.2001,55.2706,10059.0
2023-01-27 14:20:00,62.74,62.74,62.67,62.68,10594.0,55.2706,55.2706,55.2089,55.2177,10594.0
2023-01-27 14:25:00,62.67,62.72,62.64,62.65,14724.0,55.2089,55.2529,55.1825,55.1913,14724.0
2023-01-27 14:30:00,62.63,62.68,62.62,62.63,17907.0,55.1737,55.2177,55.1648,55.1737,17907.0
2023-01-27 14:35:00,62.64,62.68,62.63,62.68,20110.0,55.1825,55.2177,55.1737,55.2177,20110.0
2023-01-27 14:40:00,62.67,62.68,62.65,62.67,12280.0,55.2089,55.2177,55.1913,55.2089,12280.0
2023-01-27 14:45:00,62.66,62.72,62.65,62.68,14195.0,55.2001,55.2529,55.1913,55.2177,14195.0
2023-01-27 14:50:00,62.68,62.69,62.63,62.68,14525.0,55.2177,55.2265,55.1737,55.2177,14525.0
2023-01-27 14:55:00,62.68,62.72,62.63,62.72,26795.0,55.2177,55.2529,55.1737,55.2529,26795.0
2023-01-27 15:00:00,62.73,62.78,62.73,62.75,9230.0,55.2618,55.3058,55.2618,55.2794,9230.0
2023-01-27 15:05:00,62.76,62.78,62.72,62.76,16042.0,55.2882,55.3058,55.2529,55.2882,16042.0
2023-01-27 15:10:00,62.76,62.8,62.67,62.68,12211.0,55.2882,55.3234,55.2089,55.2177,12211.0
2023-01-27 15:15:00,62.68,62.75,62.66,62.73,30430.0,55.2177,55.2794,55.2001,55.2618,30430.0
2023-01-27 15:20:00,62.74,62.74,62.67,62.7,25510.0,55.2706,55.2706,55.2089,55.2353,25510.0
2023-01-27 15:25:00,62.7,62.7,62.63,62.7,21559.0,55.2353,55.2353,55.1737,55.2353,21559.0
2023-01-27 15:30:00,62.7,62.77,62.65,62.77,24236.0,55.2353,55.297,55.1913,55.297,24236.0
2023-01-27 15:35:00,62.77,62.8,62.75,62.76,20716.0,55.297,55.3234,55.2794,55.2882,20716.0
2023-01-27 15:40:00,62.77,62.8,62.72,62.74,31938.0,55.297,55.3234,55.2529,55.2706,31938.0
2023-01-27 15:45:00,62.74,62.74,62.61,62.62,36210.0,55.2706,55.2706,55.156,55.1648,36210.0
2023-01-27 15:50:00,62.61,62.61,62.45,62.5,63450.0,55.156,55.156,55.0151,55.0591,63450.0
2023-01-27 15:55:00,62.49,62.5,62.4,62.44,167941.0,55.0503,55.0591,54.971,55.0063,167941.0
2023-01-30 09:30:00,62.29,62.49,62.21,62.44,64984.0,54.8741,55.0503,54.8037,55.0063,64984.0
2023-01-30 09:35:00,62.41,62.54,62.37,62.4,18964.0,54.9798,55.0944,54.9446,54.971,18964.0
2023-01-30 09:40:00,62.4,62.46,62.37,62.46,26141.0,54.971,55.0239,54.9446,55.0239,26141.0
2023-01-30 09:45:00,62.45,62.61,62.42,62.47,30553.0,55.0151,55.156,54.9887,55.0327,30553.0
2023-01-30 09:50:00,62.48,62.56,62.42,62.5,91810.0,55.0415,55.112,54.9887,55.0591,91810.0
2023-01-30 09:55:00,62.49,62.55,62.46,62.52,32895.0,55.0503,55.1032,55.0239,55.0768,32895.0
2023-01-30 10:00:00,62.54,62.6,62.54,62.57,54244.0,55.0944,55.1472,55.0944,55.1208,54244.0
2023-01-30 10:05:00,62.57,62.75,62.56,62.69,40348.0,55.1208,55.2794,55.112,55.2265,40348.0
2023-01-30 10:10:00,62.7,62.71,62.56,62.61,96049.0,55.2353,55.2441,55.112,55.156,96049.0
2023-01-30 10:15:00,62.63,62.7,62.59,62.64,37692.0,55.1737,55.2353,55.1384,55.1825,37692.0
2023-01-30 10:20:00,62.65,62.74,62.59,62.68,25161.0,55.1913,55.2706,55.1384,55.2177,25161.0
2023-01-30 10:25:00,62.69,62.82,62.67,62.81,34002.0,55.2265,55.341,55.2089,55.3322,34002.0
2023-01-30 10:30:00,62.82,62.84,62.69,62.7,26281.0,55.341,55.3587,55.2265,55.2353,26281.0
2023-01-30 10:35:00,62.7,62.76,62.69,62.76,29174.0,55.2353,55.2882,55.2265,55.2882,29174.0
2023-01-30 10:40:00,62.76,62.77,62.67,62.71,23276.0,55.2882,55.297,55.2089,55.2441,23276.0
2023-01-30 10:45:00,62.7,62.7,62.59,62.63,98302.0,55.2353,55.2353,55.1384,55.1737,98302.0
2023-01-30 10:50:00,62.64,62.7,62.58,62.64,27874.0,55.1825,55.2353,55.1296,55.1825,27874.0
2023-01-30 10:55:00,62.64,62.7,62.63,62.67,45729.0,55.1825,55.2353,55.1737,55.2089,45729.0
2023-01-30 11:00:00,62.68,62.69,62.59,62.61,25904.0,55.2177,55.2265,55.1384,55.156,25904.0
2023-01-30 11:05:00,62.61,62.64,62.57,62.63,51154.0,55.156,55.1825,55.1208,55.1737,51154.0
2023-01-30 11:10:00,62.62,62.67,62.59,62.63,28269.0,55.1648,55.2089,55.1384,55.1737,28269.0
2023-01-30 11:15:00,62.63,62.71,62.62,62.66,37123.0,55.1737,55.2441,55.1648,55.2001,37123.0
2023-01-30 11:20:00,62.67,62.67,62.58,62.59,27065.0,55.2089,55.2089,55.1296,55.1384,27065.0
2023-01-30 11:25:00,62.59,62.69,62.55,62.69,17947.0,55.1384,55.2265,55.1032,55.2265,17947.0
2023-01-30 11:30:00,62.69,62.81,62.68,62.78,33180.0,55.2265,55.3322,55.2177,55.3058,33180.0
2023-01-30 11:35:00,62.77,62.8,62.73,62.78,33307.0,55.297,55.3234,55.2618,55.3058,33307.0
2023-01-30 11:40:00,62.78,62.81,62.77,62.78,17371.0,55.3058,55.3322,55.297,55.3058,17371.0
2023-01-30 11:45:00,62.79,62.81,62.74,62.75,27433.0,55.3146,55.3322,55.2706,55.2794,27433.0
2023-01-30 11:50:00,62.75,62.88,62.73,62.79,43352.0,55.2794,55.3939,55.2618,55.3146,43352.0
2023-01-30 11:55:00,62.8,62.9,62.74,62.9,34100.0,55.3234,55.4115,55.2706,55.4115,34100.0
2023-01-30 12:00:00,62.9,62.9,62.71,62.73,29172.0,55.4115,55.4115,55.2441,55.2618,29172.0
2023-01-30 12:05:00,62.76,62.78,62.71,62.75,15244.0,55.2882,55.3058,55.2441,55.2794,15244.0
2023-01-30 12:10:00,62.74,62.81,62.74,62.75,26628.0,55.2706,55.3322,55.2706,55.2794,26628.0
2023-01-30 12:15:00,62.75,62.77,62.7,62.76,13994.0,55.2794,55.297,55.2353,55.2882,13994.0
2023-01-30 12:20:00,62.76,62.88,62.74,62.84,29019.0,55.2882,55.3939,55.2706,55.3587,29019.0
2023-01-30 12:25:00,62.86,62.86,62.73,62.76,17672.0,55.3763,55.3763,55.2618,55.2882,17672.0
2023-01-30 12:30:00,62.77,62.8,62.75,62.8,23341.0,55.297,55.3234,55.2794,55.3234,23341.0
2023-01-30 12:35:00,62.78,62.87,62.78,62.83,23750.0,55.3058,55.3851,55.3058,55.3498,23750.0
2023-01-30 12:40:00,62.83,62.95,62.82,62.95,33933.0,55.3498,55.4556,55.341,55.4556,33933.0
2023-01-30 12:45:00,62.95,62.95,62.85,62.92,22137.0,55.4556,55.4556,55.3675,55.4291,22137.0
2023-01-30 12:50:00,62.91,62.92,62.87,62.89,21334.0,55.4203,55.4291,55.3851,55.4027,21334.0
2023-01-30 12:55:00,62.89,62.91,62.8,62.82,17702.0,55.4027,55.4203,55.3234,55.341,17702.0
2023-01-30 13:00:00,62.81,62.81,62.71,62.74,16549.0,55.3322,55.3322,55.2441,55.2706,16549.0
2023-01-30 13:05:00,62.74,62.78,62.74,62.75,26505.0,55.2706,55.3058,55.2706,55.2794,26505.0
2023-01-30 13:10:00,62.75,62.86,62.74,62.83,26862.0,55.2794,55.3763,55.2706,55.3498,26862.0
2023-01-30 13:15:00,62.82,62.96,62.78,62.95,30535.0,55.341,55.4644,55.3058,55.4556,30535.0
2023-01-30 13:20:00,62.96,63.18,62.96,63.18,43368.0,55.4644,55.6582,55.4644,55.6582,43368.0
2023-01-30 13:25:00,63.17,63.19,62.97,62.97,43860.0,55.6494,55.667,55.4732,55.4732,43860.0
2023-01-30 13:30:00,62.96,62.97,62.88,62.91,10658.0,55.4644,55.4732,55.3939,55.4203,10658.0
2023-01-30 13:35:00,62.9,62.9,62.83,62.86,33514.0,55.4115,55.4115,55.3498,55.3763,33514.0
2023-01-30 13:40:00,62.87,62.91,62.86,62.88,7082.0,55.3851,55.4203,55.3763,55.3939,7082.0
2023-01-30 13:45:00,62.89,62.89,62.78,62.85,17291.0,55.4027,55.4027,55.3058,55.3675,17291.0
2023-01-30 13:50:00,62.84,62.87,62.82,62.85,14381.0,55.3587,55.3851,55.341,55.3675,14381.0
2023-01-30 13:55:00,62.85,62.88,62.82,62.87,26640.0,55.3675,55.3939,55.341,55.3851,26640.0
2023-01-30 14:00:00,62.87,62.91,62.85,62.88,12028.0,55.3851,55.4203,55.3675,55.3939,12028.0
2023-01-30 14:05:00,62.88,62.91,62.83,62.85,25135.0,55.3939,55.4203,55.3498,55.3675,25135.0
2023-01-30 14:10:00,62.84,62.93,62.83,62.93,26771.0,55.3587,55.4379,55.3498,55.4379,26771.0
2023-01-30 14:15:00,62.92,62.93,62.87,62.92,17347.0,55.4291,55.4379,55.3851,55.4291,17347.0
2023-01-30 14:20:00,62.92,62.93,62.76,62.79,32385.0,55.4291,55.4379,55.2882,55.3146,32385.0
2023-01-30 14:25:00,62.79,62.79,62.7,62.71,134633.0,55.3146,55.3146,55.2353,55.2441,134633.0
2023-01-30 14:30:00,62.71,62.74,62.7,62.72,11980.0,55.2441,55.2706,55.2353,55.2529,11980.0
2023-01-30 14:35:00,62.72,62.72,62.61,62.64,18572.0,55.2529,55.2529,55.156,55.1825,18572.0
2023-01-30 14:40:00,62.65,62.7,62.64,62.68,22779.0,55.1913,55.2353,55.1825,55.2177,22779.0
2023-01-30 14:45:00,62.68,62.68,62.59,62.6,10125.0,55.2177,55.2177,55.1384,55.1472,10125.0
2023-01-30 14:50:00,62.6,62.62,62.56,62.6,16960.0,55.1472,55.1648,55.112,55.1472,16960.0
2023-01-30 14:55:00,62.6,62.71,62.6,62.68,16579.0,55.1472,55.2441,55.1472,55.2177,16579.0
2023-01-30 15:00:00,62.69,62.72,62.63,62.69,15079.0,55.2265,55.2529,55.1737,55.2265,15079.0
2023-01-30 15:05:00,62.69,62.72,62.62,62.68,29009.0,55.2265,55.2529,55.1648,55.2177,29009.0
2023-01-30 15:10:00,62.68,62.78,62.67,62.68,29482.0,55.2177,55.3058,55.2089,55.2177,29482.0
2023-01-30 15:15:00,62.67,62.74,62.66,62.74,22246.0,55.2089,55.2706,55.2001,55.2706,22246.0
2023-01-30 15:20:00,62.75,62.75,62.66,62.67,20142.0,55.2794,55.2794,55.2001,55.2089,20142.0
2023-01-30 15:25:00,62.67,62.7,62.64,62.65,17282.0,55.2089,55.2353,55.1825,55.1913,17282.0
2023-01-30 15:30:00,62.64,62.77,62.6,62.75,20963.0,55.1825,55.297,55.1472,55.2794,20963.0
2023-01-30 15:35:00,62.75,62.8,62.75,62.8,22200.0,55.2794,55.3234,55.2794,55.3234,22200.0
2023-01-30 15:40:00,62.8,62.81,62.74,62.77,38121.0,55.3234,55.3322,55.2706,55.297,38121.0
2023-01-30 15:45:00,62.77,62.77,62.68,62.75,54122.0,55.297,55.297,55.2177,55.2794,54122.0
2023-01-30 15:50:00,62.72,62.8,62.67,62.73,73013.0,55.2529,55.3234,55.2089,55.2618,73013.0
2023-01-30 15:55:00,62.73,62.73,62.65,62.7,144723.0,55.2618,55.2618,55.1913,55.2353,144723.0
2023-01-31 09:30:00,63.06,63.34,62.9,63.02,92173.0,55.5525,55.7991,55.4115,55.5172,92173.0
2023-01-31 09:35:00,62.99,62.99,62.81,62.87,46533.0,55.4908,55.4908,55.3322,55.3851,46533.0
2023-01-31 09:40:00,62.84,62.89,62.68,62.89,27156.0,55.3587,55.4027,55.2177,55.4027,27156.0
2023-01-31 09:45:00,62.89,63.0,62.81,62.96,40029.0,55.4027,55.4996,55.3322,55.4644,40029.0
2023-01-31 09:50:00,62.97,63.03,62.82,62.86,31457.0,55.4732,55.526,55.341,55.3763,31457.0
2023-01-31 09:55:00,62.85,62.9,62.7,62.74,21473.0,55.3675,55.4115,55.2353,55.2706,21473.0
2023-01-31 10:00:00,62.74,62.86,62.65,62.84,33611.0,55.2706,55.3763,55.1913,55.3587,33611.0
2023-01-31 10:05:00,62.84,62.93,62.75,62.75,18601.0,55.3587,55.4379,55.2794,55.2794,18601.0
2023-01-31 10:10:00,62.75,62.79,62.67,62.69,33926.0,55.2794,55.3146,55.2089,55.2265,33926.0
2023-01-31 10:15:00,62.67,62.69,62.55,62.6,28057.0,55.2089,55.2265,55.1032,55.1472,28057.0
2023-01-31 10:20:00,62.6,62.64,62.57,62.58,22224.0,55.1472,55.1825,55.1208,55.1296,22224.0
2023-01-31 10:25:00,62.58,62.59,62.47,62.58,21621.0,55.1296,55.1384,55.0327,55.1296,21621.0
2023-01-31 10:30:00,62.59,62.64,62.58,62.58,12238.0,55.1384,55.1825,55.1296,55.1296,12238.0
2023-01-31 10:35:00,62.59,62.62,62.52,62.55,17632.0,55.1384,55.1648,55.0768,55.1032,17632.0
2023-01-31 10:40:00,62.55,62.66,62.55,62.61,16036.0,55.1032,55.2001,55.1032,55.156,16036.0
2023-01-31 10:45:00,62.63,62.75,62.63,62.65,14671.0,55.1737,55.2794,55.1737,55.1913,14671.0
2023-01-31 10:50:00,62.66,62.67,62.5,62.5,18797.0,55.2001,55.2089,55.0591,55.0591,18797.0
2023-01-31 10:55:00,62.51,62.54,62.47,62.48,15878.0,55.0679,55.0944,55.0327,55.0415,15878.0
2023-01-31 11:00:00,62.48,62.64,62.48,62.6,13126.0,55.0415,55.1825,55.0415,55.1472,13126.0
2023-01-31 11:05:00,62.59,62.59,62.49,62.56,17970.0,55.1384,55.1384,55.0503,55.112,17970.0
2023-01-31 11:10:00,62.58,62.58,62.37,62.41,23350.0,55.1296,55.1296,54.9446,54.9798,23350.0
2023-01-31 11:15:00,62.42,62.51,62.41,62.48,22296.0,54.9887,55.0679,54.9798,55.0415,22296.0
2023-01-31 11:20:00,62.48,62.54,62.45,62.51,16321.0,55.0415,55.0944,55.0151,55.0679,16321.0
2023-01-31 11:25:00,62.51,62.55,62.49,62.51,12407.0,55.0679,55.1032,55.0503,55.0679,12407.0
2023-01-31 11:30:00,62.53,62.6,62.52,62.59,14134.0,55.0856,55.1472,55.0768,55.1384,14134.0
2023-01-31 11:35:00,62.6,62.65,62.58,62.59,15473.0,55.1472,55.1913,55.1296,55.1384,15473.0
2023-01-31 11:40:00,62.59,62.71,62.59,62.63,19940.0,55.1384,55.2441,55.1384,55.1737,19940.0
2023-01-31 11:45:00,62.64,62.76,62.63,62.76,13002.0,55.1825,55.2882,55.1737,55.2882,13002.0
2023-01-31 11:50:00,62.77,62.81,62.74,62.78,15517.0,55.297,55.3322,55.2706,55.3058,15517.0
2023-01-31 11:55:00,62.78,62.82,62.74,62.79,16236.0,55.3058,55.341,55.2706,55.3146,16236.0
2023-01-31 12:00:00,62.79,62.83,62.76,62.78,27071.0,55.3146,55.3498,55.2882,55.3058,27071.0
2023-01-31 12:05:00,62.77,62.82,62.72,62.75,21019.0,55.297,55.341,55.2529,55.2794,21019.0
2023-01-31 12:10:00,62.75,62.77,62.68,62.7,28107.0,55.2794,55.297,55.2177,55.2353,28107.0
2023-01-31 12:15:00,62.7,62.86,62.7,62.84,22228.0,55.2353,55.3763,55.2353,55.3587,22228.0
2023-01-31 12:20:00,62.85,62.86,62.71,62.75,24402.0,55.3675,55.3763,55.2441,55.2794,24402.0
2023-01-31 12:25:00,62.74,62.74,62.57,62.59,41730.0,55.2706,55.2706,55.1208,55.1384,41730.0
2023-01-31 12:30:00,62.58,62.67,62.56,62.66,24870.0,55.1296,55.2089,55.112,55.2001,24870.0
2023-01-31 12:35:00,62.67,62.74,62.65,62.73,16015.0,55.2089,55.2706,55.1913,55.2618,16015.0
2023-01-31 12:40:00,62.74,62.76,62.66,62.66,13452.0,55.2706,55.2882,55.2001,55.2001,13452.0
2023-01-31 12:45:00,62.68,62.76,62.68,62.75,11261.0,55.2177,55.2882,55.2177,55.2794,11261.0
2023-01-31 12:50:00,62.75,62.75,62.65,62.66,33108.0,55.2794,55.2794,55.1913,55.2001,33108.0
2023-01-31 12:55:00,62.67,62.7,62.65,62.7,13618.0,55.2089,55.2353,55.1913,55.2353,13618.0
2023-01-31 13:00:00,62.7,62.73,62.68,62.72,16475.0,55.2353,55.2618,55.2177,55.2529,16475.0
2023-01-31 13:05:00,62.71,62.75,62.7,62.71,8206.0,55.2441,55.2794,55.2353,55.2441,8206.0
2023-01-31 13:10:00,62.7,62.78,62.7,62.77,11657.0,55.2353,55.3058,55.2353,55.297,11657.0
2023-01-31 13:15:00,62.77,62.79,62.74,62.76,19388.0,55.297,55.3146,55.2706,55.2882,19388.0
2023-01-31 13:20:00,62.75,62.79,62.74,62.76,16355.0,55.2794,55.3146,55.2706,55.2882,16355.0
2023-01-31 13:25:00,62.76,62.81,62.74,62.77,17460.0,55.2882,55.3322,55.2706,55.297,17460.0
2023-01-31 13:30:00,62.78,62.8,62.76,62.8,9816.0,55.3058,55.3234,55.2882,55.3234,9816.0
2023-01-31 13:35:00,62.8,62.82,62.73,62.76,28317.0,55.3234,55.341,55.2618,55.2882,28317.0
2023-01-31 13:40:00,62.76,62.82,62.75,62.8,13500.0,55.2882,55.341,55.2794,55.3234,13500.0
2023-01-31 13:45:00,62.79,62.81,62.75,62.76,21293.0,55.3146,55.3322,55.2794,55.2882,21293.0
2023-01-31 13:50:00,62.76,62.82,62.75,62.82,15686.0,55.2882,55.341,55.2794,55.341,15686.0
2023-01-31 13:55:00,62.83,62.85,62.79,62.8,18669.0,55.3498,55.3675,55.3146,55.3234,18669.0
2023-01-31 14:00:00,62.8,62.88,62.8,62.85,14397.0,55.3234,55.3939,55.3234,55.3675,14397.0
2023-01-31 14:05:00,62.85,62.93,62.85,62.88,32734.0,55.3675,55.4379,55.3675,55.3939,32734.0
2023-01-31 14:10:00,62.87,62.91,62.86,62.9,14752.0,55.3851,55.4203,55.3763,55.4115,14752.0
2023-01-31 14:15:00,62.89,62.92,62.84,62.9,27437.0,55.4027,55.4291,55.3587,55.4115,27437.0
2023-01-31 14:20:00,62.9,62.9,62.83,62.86,22730.0,55.4115,55.4115,55.3498,55.3763,22730.0
2023-01-31 14:25:00,62.85,62.94,62.83,62.92,18723.0,55.3675,55.4468,55.3498,55.4291,18723.0
2023-01-31 14:30:00,62.92,62.92,62.86,62.87,17560.0,55.4291,55.4291,55.3763,55.3851,17560.0
2023-01-31 14:35:00,62.86,62.88,62.82,62.87,13483.0,55.3763,55.3939,55.341,55.3851,13483.0
2023-01-31 14:40:00,62.86,62.9,62.84,62.9,28616.0,55.3763,55.4115,55.3587,55.4115,28616.0
2023-01-31 14:45:00,62.9,62.93,62.89,62.92,14727.0,55.4115,55.4379,55.4027,55.4291,14727.0
2023-01-31 14:50:00,62.92,62.95,62.88,62.9,15252.0,55.4291,55.4556,55.3939,55.4115,15252.0
2023-01-31 14:55:00,62.89,62.9,62.85,62.88,21381.0,55.4027,55.4115,55.3675,55.3939,21381.0
2023-01-31 15:00:00,62.89,62.96,62.86,62.87,18344.0,55.4027,55.4644,55.3763,55.3851,18344.0
2023-01-31 15:05:00,62.86,62.93,62.86,62.91,22720.0,55.3763,55.4379,55.3763,55.4203,22720.0
2023-01-31 15:10:00,62.91,62.91,62.81,62.85,46467.0,55.4203,55.4203,55.3322,55.3675,46467.0
2023-01-31 15:15:00,62.85,62.88,62.78,62.8,50403.0,55.3675,55.3939,55.3058,55.3234,50403.0
2023-01-31 15:20:00,62.8,62.82,62.75,62.79,48111.0,55.3234,55.341,55.2794,55.3146,48111.0
2023-01-31 15:25:00,62.79,62.86,62.78,62.83,49552.0,55.3146,55.3763,55.3058,55.3498,49552.0
2023-01-31 15:30:00,62.83,62.98,62.81,62.98,56102.0,55.3498,55.482,55.3322,55.482,56102.0
2023-01-31 15:35:00,62.99,63.02,62.95,63.01,63671.0,55.4908,55.5172,55.4556,55.5084,63671.0
2023-01-31 15:40:00,63.01,63.11,63.01,63.11,59634.0,55.5084,55.5965,55.5084,55.5965,59634.0
2023-01-31 15:45:00,63.11,63.24,63.11,63.22,104351.0,55.5965,55.711,55.5965,55.6934,104351.0
2023-01-31 15:50:00,63.23,63.47,63.08,63.47,259598.0,55.7022,55.9137,55.5701,55.9137,259598.0
2023-01-31 15:55:00,63.46,63.68,63.38,63.64,811298.0,55.9048,56.0987,55.8344,56.0634,811298.0
2023-02-01 09:30:00,63.15,63.4,63.0,63.17,71735.0,55.6317,55.852,55.4996,55.6494,71735.0
2023-02-01 09:35:00,63.14,63.18,63.06,63.15,94935.0,55.6229,55.6582,55.5525,55.6317,94935.0
2023-02-01 09:40:00,63.12,63.19,63.05,63.08,35768.0,55.6053,55.667,55.5437,55.5701,35768.0
2023-02-01 09:45:00,63.07,63.15,63.02,63.12,56622.0,55.5613,55.6317,55.5172,55.6053,56622.0
2023-02-01 09:50:00,63.11,63.31,63.1,63.29,31297.0,55.5965,55.7727,55.5877,55.7551,31297.0
2023-02-01 09:55:00,63.27,63.3,63.2,63.24,13000.0,55.7375,55.7639,55.6758,55.711,13000.0
2023-02-01 10:00:00,63.26,63.28,63.06,63.22,51486.0,55.7287,55.7463,55.5525,55.6934,51486.0
2023-02-01 10:05:00,63.23,63.25,63.09,63.1,26565.0,55.7022,55.7198,55.5789,55.5877,26565.0
2023-02-01 10:10:00,63.09,63.18,63.05,63.13,17827.0,55.5789,55.6582,55.5437,55.6141,17827.0
2023-02-01 10:15:00,63.13,63.13,62.88,62.9,43997.0,55.6141,55.6141,55.3939,55.4115,43997.0
2023-02-01 10:20:00,62.88,62.98,62.86,62.95,17690.0,55.3939,55.482,55.3763,55.4556,17690.0
2023-02-01 10:25:00,62.95,63.06,62.93,63.02,19862.0,55.4556,55.5525,55.4379,55.5172,19862.0
2023-02-01 10:30:00,63.01,63.1,63.01,63.07,14579.0,55.5084,55.5877,55.5084,55.5613,14579.0
2023-02-01 10:35:00,63.07,63.12,63.04,63.06,65623.0,55.5613,55.6053,55.5348,55.5525,65623.0
2023-02-01 10:40:00,63.07,63.16,63.03,63.04,63216.0,55.5613,55.6406,55.526,55.5348,63216.0
2023-02-01 10:45:00,63.04,63.14,63.04,63.08,37897.0,55.5348,55.6229,55.5348,55.5701,37897.0
2023-02-01 10:50:00,63.08,63.08,62.96,62.99,19025.0,55.5701,55.5701,55.4644,55.4908,19025.0
2023-02-01 10:55:00,62.99,63.03,62.96,63.01,26793.0,55.4908,55.526,55.4644,55.5084,26793.0
2023-02-01 11:00:00,63.02,63.07,63.0,63.03,12958.0,55.5172,55.5613,55.4996,55.526,12958.0
2023-02-01 11:05:00,63.01,63.03,62.98,63.0,17974.0,55.5084,55.526,55.482,55.4996,17974.0
2023-02-01 11:10:00,63.0,63.05,62.97,62.98,21879.0,55.4996,55.5437,55.4732,55.482,21879.0
2023-02-01 11:15:00,62.99,63.12,62.97,63.1,16578.0,55.4908,55.6053,55.4732,55.5877,16578.0
2023-02-01 11:20:00,63.1,63.29,63.1,63.29,19507.0,55.5877,55.7551,55.5877,55.7551,19507.0
2023-02-01 11:25:00,63.29,63.34,63.26,63.33,19326.0,55.7551,55.7991,55.7287,55.7903,19326.0
2023-02-01 11:30:00,63.33,63.35,63.27,63.34,20165.0,55.7903,55.8079,55.7375,55.7991,20165.0
2023-02-01 11:35:00,63.34,63.39,63.27,63.39,15174.0,55.7991,55.8432,55.7375,55.8432,15174.0
2023-02-01 11:40:00,63.4,63.46,63.35,63.37,18639.0,55.852,55.9048,55.8079,55.8256,18639.0
2023-02-01 11:45:00,63.37,63.38,63.31,63.33,12346.0,55.8256,55.8344,55.7727,55.7903,12346.0
2023-02-01 11:50:00,63.33,63.4,63.32,63.35,19835.0,55.7903,55.852,55.7815,55.8079,19835.0
2023-02-01 11:55:00,63.36,63.39,63.31,63.33,17737.0,55.8167,55.8432,55.7727,55.7903,17737.0
2023-02-01 12:00:00,63.33,63.38,63.31,63.35,11976.0,55.7903,55.8344,55.7727,55.8079,11976.0
2023-02-01 12:05:00,63.35,63.38,63.34,63.37,14020.0,55.8079,55.8344,55.7991,55.8256,14020.0
2023-02-01 12:10:00,63.36,63.42,63.36,63.36,21463.0,55.8167,55.8696,55.8167,55.8167,21463.0
2023-02-01 12:15:00,63.36,63.36,63.22,63.23,40537.0,55.8167,55.8167,55.6934,55.7022,40537.0
2023-02-01 12:20:00,63.22,63.24,63.16,63.22,18512.0,55.6934,55.711,55.6406,55.6934,18512.0
2023-02-01 12:25:00,63.22,63.22,63.13,63.14,15055.0,55.6934,55.6934,55.6141,55.6229,15055.0
2023-02-01 12:30:00,63.14,63.16,63.11,63.12,14202.0,55.6229,55.6406,55.5965,55.6053,14202.0
2023-02-01 12:35:00,63.12,63.16,63.07,63.07,17904.0,55.6053,55.6406,55.5613,55.5613,17904.0
2023-02-01 12:40:00,63.07,63.14,63.06,63.1,17570.0,55.5613,55.6229,55.5525,55.5877,17570.0
2023-02-01 12:45:00,63.1,63.12,63.08,63.11,12099.0,55.5877,55.6053,55.5701,55.5965,12099.0
2023-02-01 12:50:00,63.11,63.12,63.05,63.06,16798.0,55.5965,55.6053,55.5437,55.5525,16798.0
2023-02-01 12:55:00,63.06,63.13,63.04,63.09,12917.0,55.5525,55.6141,55.5348,55.5789,12917.0
2023-02-01 13:00:00,63.1,63.14,63.06,63.09,17615.0,55.5877,55.6229,55.5525,55.5789,17615.0
2023-02-01 13:05:00,63.09,63.18,63.08,63.17,21213.0,55.5789,55.6582,55.5701,55.6494,21213.0
2023-02-01 13:10:00,63.17,63.19,63.14,63.15,20329.0,55.6494,55.667,55.6229,55.6317,20329.0
2023-02-01 13:15:00,63.16,63.17,63.06,63.08,17723.0,55.6406,55.6494,55.5525,55.5701,17723.0
2023-02-01 13:20:00,63.08,63.11,62.94,62.99,178887.0,55.5701,55.5965,55.4468,55.4908,178887.0
2023-02-01 13:25:00,62.98,62.98,62.91,62.97,15866.0,55.482,55.482,55.4203,55.4732,15866.0
2023-02-01 13:30:00,62.96,62.98,62.89,62.93,22404.0,55.4644,55.482,55.4027,55.4379,22404.0
2023-02-01 13:35:00,62.94,62.95,62.9,62.92,65512.0,55.4468,55.4556,55.4115,55.4291,65512.0
2023-02-01 13:40:00,62.93,62.98,62.91,62.95,47769.0,55.4379,55.482,55.4203,55.4556,47769.0
2023-02-01 13:45:00,62.96,63.01,62.92,62.95,51866.0,55.4644,55.5084,55.4291,55.4556,51866.0
2023-02-01 13:50:00,62.94,63.01,62.91,62.97,32785.0,55.4468,55.5084,55.4203,55.4732,32785.0
2023-02-01 13:55:00,62.96,63.02,62.92,62.92,36019.0,55.4644,55.5172,55.4291,55.4291,36019.0
2023-02-01 14:00:00,62.89,62.91,62.69,62.69,36450.0,55.4027,55.4203,55.2265,55.2265,36450.0
2023-02-01 14:05:00,62.68,62.86,62.66,62.82,32450.0,55.2177,55.3763,55.2001,55.341,32450.0
2023-02-01 14:10:00,62.8,62.85,62.72,62.72,27315.0,55.3234,55.3675,55.2529,55.2529,27315.0
2023-02-01 14:15:00,62.72,62.8,62.61,62.66,27882.0,55.2529,55.3234,55.156,55.2001,27882.0
2023-02-01 14:20:00,62.65,62.66,62.52,62.54,23184.0,55.1913,55.2001,55.0768,55.0944,23184.0
2023-02-01 14:25:00,62.54,62.57,62.48,62.52,42316.0,55.0944,55.1208,55.0415,55.0768,42316.0
2023-02-01 14:30:00,62.53,62.59,62.24,62.33,48636.0,55.0856,55.1384,54.8301,54.9094,48636.0
2023-02-01 14:35:00,62.33,62.81,62.24,62.8,68443.0,54.9094,55.3322,54.8301,55.3234,68443.0
2023-02-01 14:40:00,62.81,62.99,62.73,62.94,36694.0,55.3322,55.4908,55.2618,55.4468,36694.0
2023-02-01 14:45:00,62.95,63.06,62.86,62.92,94473.0,55.4556,55.5525,55.3763,55.4291,94473.0
2023-02-01 14:50:00,62.94,63.09,62.9,62.95,54270.0,55.4468,55.5789,55.4115,55.4556,54270.0
2023-02-01 14:55:00,62.94,63.04,62.91,62.99,35157.0,55.4468,55.5348,55.4203,55.4908,35157.0
2023-02-01 15:00:00,62.99,63.24,62.99,63.18,58276.0,55.4908,55.711,55.4908,55.6582,58276.0
2023-02-01 15:05:00,63.17,63.3,63.16,63.29,50966.0,55.6494,55.7639,55.6406,55.7551,50966.0
2023-02-01 15:10:00,63.3,63.31,63.07,63.08,48992.0,55.7639,55.7727,55.5613,55.5701,48992.0
2023-02-01 15:15:00,63.08,63.14,62.98,63.09,75477.0,55.5701,55.6229,55.482,55.5789,75477.0
2023-02-01 15:20:00,63.09,63.13,63.0,63.08,52850.0,55.5789,55.6141,55.4996,55.5701,52850.0
2023-02-01 15:25:00,63.09,63.14,63.08,63.13,67023.0,55.5789,55.6229,55.5701,55.6141,67023.0
2023-02-01 15:30:00,63.13,63.32,63.12,63.31,52970.0,55.6141,55.7815,55.6053,55.7727,52970.0
2023-02-01 15:35:00,63.31,63.45,63.31,63.44,66573.0,55.7727,55.896,55.7727,55.8872,66573.0
2023-02-01 15:40:00,63.43,63.53,63.34,63.37,65607.0,55.8784,55.9665,55.7991,55.8256,65607.0
2023-02-01 15:45:00,63.37,63.37,63.14,63.17,78511.0,55.8256,55.8256,55.6229,55.6494,78511.0
2023-02-01 15:50:00,63.17,63.33,63.13,63.18,253866.0,55.6494,55.7903,55.6141,55.6582,253866.0
2023-02-01 15:55:00,63.17,63.19,63.04,63.1,396663.0,55.6494,55.667,55.5348,55.5877,396663.0
2023-02-02 09:30:00,63.31,63.31,62.69,62.73,166456.0,55.7727,55.7727,55.2265,55.2618,166456.0
2023-02-02 09:35:00,62.76,62.87,62.6,62.69,32071.0,55.2882,55.3851,55.1472,55.2265,32071.0
2023-02-02 09:40:00,62.67,62.71,62.34,62.37,48686.0,55.2089,55.2441,54.9182,54.9446,48686.0
2023-02-02 09:45:00,62.34,62.61,62.32,62.53,25503.0,54.9182,55.156,54.9006,55.0856,25503.0
2023-02-02 09:50:00,62.56,62.59,62.29,62.34,69942.0,55.112,55.1384,54.8741,54.9182,69942.0
2023-02-02 09:55:00,62.33,62.37,62.22,62.3,30575.0,54.9094,54.9446,54.8125,54.8829,30575.0
2023-02-02 10:00:00,62.31,62.51,62.23,62.48,54716.0,54.8918,55.0679,54.8213,55.0415,54716.0
2023-02-02 10:05:00,62.49,62.78,62.42,62.71,30985.0,55.0503,55.3058,54.9887,55.2441,30985.0
2023-02-02 10:10:00,62.69,62.74,62.59,62.74,21289.0,55.2265,55.2706,55.1384,55.2706,21289.0
2023-02-02 10:15:00,62.73,62.98,62.73,62.98,26420.0,55.2618,55.482,55.2618,55.482,26420.0
2023-02-02 10:20:00,62.99,63.09,62.98,63.03,29819.0,55.4908,55.5789,55.482,55.526,29819.0
2023-02-02 10:25:00,63.04,63.18,63.04,63.11,25430.0,55.5348,55.6582,55.5348,55.5965,25430.0
2023-02-02 10:30:00,63.11,63.4,63.11,63.33,34180.0,55.5965,55.852,55.5965,55.7903,34180.0
2023-02-02 10:35:00,63.32,63.42,63.28,63.41,71707.0,55.7815,55.8696,55.7463,55.8608,71707.0
2023-02-02 10:40:00,63.4,63.54,63.4,63.44,33735.0,55.852,55.9753,55.852,55.8872,33735.0
2023-02-02 10:45:00,63.44,63.51,63.37,63.45,68251.0,55.8872,55.9489,55.8256,55.896,68251.0
2023-02-02 10:50:00,63.45,63.48,63.37,63.39,30222.0,55.896,55.9225,55.8256,55.8432,30222.0
2023-02-02 10:55:00,63.39,63.45,63.36,63.37,17769.0,55.8432,55.896,55.8167,55.8256,17769.0
2023-02-02 11:00:00,63.38,63.47,63.36,63.39,31049.0,55.8344,55.9137,55.8167,55.8432,31049.0
2023-02-02 11:05:00,63.39,63.45,63.36,63.37,18285.0,55.8432,55.896,55.8167,55.8256,18285.0
2023-02-02 11:10:00,63.36,63.37,63.27,63.28,18509.0,55.8167,55.8256,55.7375,55.7463,18509.0
2023-02-02 11:15:00,63.28,63.29,63.16,63.17,35388.0,55.7463,55.7551,55.6406,55.6494,35388.0
2023-02-02 11:20:00,63.17,63.17,63.08,63.12,29143.0,55.6494,55.6494,55.5701,55.6053,29143.0
2023-02-02 11:25:00,63.12,63.17,63.06,63.08,95648.0,55.6053,55.6494,55.5525,55.5701,95648.0
2023-02-02 11:30:00,63.07,63.19,63.06,63.19,37444.0,55.5613,55.667,55.5525,55.667,37444.0
2023-02-02 11:35:00,63.17,63.19,63.07,63.12,21845.0,55.6494,55.667,55.5613,55.6053,21845.0
2023-02-02 11:40:00,63.12,63.13,62.96,62.99,45680.0,55.6053,55.6141,55.4644,55.4908,45680.0
2023-02-02 11:45:00,63.0,63.11,62.94,63.08,117387.0,55.4996,55.5965,55.4468,55.5701,117387.0
2023-02-02 11:50:00,63.09,63.09,62.96,63.03,43912.0,55.5789,55.5789,55.4644,55.526,43912.0
2023-02-02 11:55:00,63.03,63.04,62.94,62.95,41839.0,55.526,55.5348,55.4468,55.4556,41839.0
2023-02-02 12:00:00,62.93,62.96,62.91,62.93,28414.0,55.4379,55.4644,55.4203,55.4379,28414.0
2023-02-02 12:05:00,62.93,62.96,62.83,62.89,27241.0,55.4379,55.4644,55.3498,55.4027,27241.0
2023-02-02 12:10:00,62.89,62.94,62.88,62.92,19631.0,55.4027,55.4468,55.3939,55.4291,19631.0
2023-02-02 12:15:00,62.93,63.0,62.85,62.95,28302.0,55.4379,55.4996,55.3675,55.4556,28302.0
2023-02-02 12:20:00,62.95,63.04,62.94,63.04,17541.0,55.4556,55.5348,55.4468,55.5348,17541.0
2023-02-02 12:25:00,63.03,63.06,62.95,62.96,49190.0,55.526,55.5525,55.4556,55.4644,49190.0
2023-02-02 12:30:00,62.96,62.99,62.93,62.97,29024.0,55.4644,55.4908,55.4379,55.4732,29024.0
2023-02-02 12:35:00,62.97,63.01,62.89,62.9,41965.0,55.4732,55.5084,55.4027,55.4115,41965.0
2023-02-02 12:40:00,62.91,62.93,62.85,62.9,21998.0,55.4203,55.4379,55.3675,55.4115,21998.0
2023-02-02 12:45:00,62.9,62.91,62.86,62.89,27143.0,55.4115,55.4203,55.3763,55.4027,27143.0
2023-02-02 12:50:00,62.89,62.97,62.81,62.97,18914.0,55.4027,55.4732,55.3322,55.4732,18914.0
2023-02-02 12:55:00,62.97,63.01,62.93,62.94,15085.0,55.4732,55.5084,55.4379,55.4468,15085.0
2023-02-02 13:00:00,62.95,63.03,62.95,63.01,17038.0,55.4556,55.526,55.4556,55.5084,17038.0
2023-02-02 13:05:00,63.01,63.03,62.8,62.83,39308.0,55.5084,55.526,55.3234,55.3498,39308.0
2023-02-02 13:10:00,62.81,62.86,62.74,62.78,52165.0,55.3322,55.3763,55.2706,55.3058,52165.0
2023-02-02 13:15:00,62.77,62.79,62.64,62.72,35812.0,55.297,55.3146,55.1825,55.2529,35812.0
2023-02-02 13:20:00,62.72,62.73,62.52,62.52,76729.0,55.2529,55.2618,55.0768,55.0768,76729.0
2023-02-02 13:25:00,62.52,62.62,62.51,62.55,38678.0,55.0768,55.1648,55.0679,55.1032,38678.0
2023-02-02 13:30:00,62.55,62.56,62.47,62.49,66683.0,55.1032,55.112,55.0327,55.0503,66683.0
2023-02-02 13:35:00,62.49,62.59,62.46,62.59,61360.0,55.0503,55.1384,55.0239,55.1384,61360.0
2023-02-02 13:40:00,62.57,62.72,62.57,62.6,40922.0,55.1208,55.2529,55.1208,55.1472,40922.0
2023-02-02 13:45:00,62.62,62.71,62.58,62.65,37214.0,55.1648,55.2441,55.1296,55.1913,37214.0
2023-02-02 13:50:00,62.64,62.65,62.58,62.62,25793.0,55.1825,55.1913,55.1296,55.1648,25793.0
2023-02-02 13:55:00,62.62,62.68,62.59,62.62,40838.0,55.1648,55.2177,55.1384,55.1648,40838.0
2023-02-02 14:00:00,62.61,62.65,62.5,62.5,37482.0,55.156,55.1913,55.0591,55.0591,37482.0
2023-02-02 14:05:00,62.5,62.56,62.48,62.51,26830.0,55.0591,55.112,55.0415,55.0679,26830.0
2023-02-02 14:10:00,62.51,62.55,62.35,62.36,40801.0,55.0679,55.1032,54.927,54.9358,40801.0
2023-02-02 14:15:00,62.35,62.48,62.32,62.44,46833.0,54.927,55.0415,54.9006,55.0063,46833.0
2023-02-02 14:20:00,62.43,62.45,62.29,62.29,88403.0,54.9975,55.0151,54.8741,54.8741,88403.0
2023-02-02 14:25:00,62.28,62.34,62.23,62.25,55855.0,54.8653,54.9182,54.8213,54.8389,55855.0
2023-02-02 14:30:00,62.25,62.29,62.11,62.17,51515.0,54.8389,54.8741,54.7156,54.7684,51515.0
2023-02-02 14:35:00,62.16,62.2,62.05,62.18,50601.0,54.7596,54.7949,54.6627,54.7772,50601.0
2023-02-02 14:40:00,62.19,62.21,62.13,62.21,41681.0,54.786,54.8037,54.7332,54.8037,41681.0
2023-02-02 14:45:00,62.2,62.22,62.11,62.19,44385.0,54.7949,54.8125,54.7156,54.786,44385.0
2023-02-02 14:50:00,62.2,62.24,62.17,62.17,42694.0,54.7949,54.8301,54.7684,54.7684,42694.0
2023-02-02 14:55:00,62.16,62.16,62.04,62.11,44835.0,54.7596,54.7596,54.6539,54.7156,44835.0
2023-02-02 15:00:00,62.11,62.11,61.94,62.01,81836.0,54.7156,54.7156,54.5658,54.6275,81836.0
2023-02-02 15:05:00,62.01,62.16,62.0,62.06,58975.0,54.6275,54.7596,54.6187,54.6715,58975.0
2023-02-02 15:10:00,62.06,62.09,62.0,62.04,196326.0,54.6715,54.6979,54.6187,54.6539,196326.0
2023-02-02 15:15:00,62.04,62.09,61.98,62.06,92055.0,54.6539,54.6979,54.601,54.6715,92055.0
2023-02-02 15:20:00,62.05,62.13,62.03,62.12,61901.0,54.6627,54.7332,54.6451,54.7244,61901.0
2023-02-02 15:25:00,62.12,62.3,62.1,62.25,104052.0,54.7244,54.8829,54.7068,54.8389,104052.0
2023-02-02 15:30:00,62.25,62.42,62.25,62.32,89465.0,54.8389,54.9887,54.8389,54.9006,89465.0
2023-02-02 15:35:00,62.32,62.36,62.17,62.21,98349.0,54.9006,54.9358,54.7684,54.8037,98349.0
2023-02-02 15:40:00,62.21,62.23,62.12,62.14,83685.0,54.8037,54.8213,54.7244,54.742,83685.0
2023-02-02 15:45:00,62.13,62.24,62.11,62.21,95795.0,54.7332,54.8301,54.7156,54.8037,95795.0
2023-02-02 15:50:00,62.2,62.25,62.09,62.14,144942.0,54.7949,54.8389,54.6979,54.742,144942.0
2023-02-02 15:55:00,62.14,62.14,61.97,62.01,452615.0,54.742,54.742,54.5922,54.6275,452615.0
2023-02-03 09:30:00,61.77,61.8,60.52,60.57,169910.0,54.416,54.4425,53.3149,53.3589,169910.0
2023-02-03 09:35:00,60.57,60.71,60.1,60.33,206081.0,53.3589,53.4822,52.9449,53.1475,206081.0
2023-02-03 09:40:00,60.33,60.54,60.23,60.3,160431.0,53.1475,53.3325,53.0594,53.1211,160431.0
2023-02-03 09:45:00,60.3,60.31,60.11,60.12,79014.0,53.1211,53.1299,52.9537,52.9625,79014.0
2023-02-03 09:50:00,60.12,60.12,59.59,59.67,146135.0,52.9625,52.9625,52.4956,52.5661,146135.0
2023-02-03 09:55:00,59.68,59.74,59.3,59.44,100388.0,52.5749,52.6277,52.2401,52.3634,100388.0
2023-02-03 10:00:00,59.44,59.56,59.2,59.39,155326.0,52.3634,52.4692,52.152,52.3194,155326.0
2023-02-03 10:05:00,59.38,59.6,59.28,59.6,90810.0,52.3106,52.5044,52.2225,52.5044,90810.0
2023-02-03 10:10:00,59.6,59.66,59.41,59.57,85443.0,52.5044,52.5572,52.337,52.478,85443.0
2023-02-03 10:15:00,59.56,59.57,59.39,59.42,115833.0,52.4692,52.478,52.3194,52.3458,115833.0
2023-02-03 10:20:00,59.41,59.5,59.31,59.4,83662.0,52.337,52.4163,52.2489,52.3282,83662.0
2023-02-03 10:25:00,59.38,59.38,59.16,59.25,86287.0,52.3106,52.3106,52.1168,52.1961,86287.0
2023-02-03 10:30:00,59.26,59.36,59.17,59.29,67133.0,52.2049,52.293,52.1256,52.2313,67133.0
2023-02-03 10:35:00,59.27,59.44,59.13,59.38,50130.0,52.2137,52.3634,52.0903,52.3106,50130.0
2023-02-03 10:40:00,59.38,59.58,59.3,59.51,73729.0,52.3106,52.4868,52.2401,52.4251,73729.0
2023-02-03 10:45:00,59.52,59.55,59.3,59.3,58218.0,52.4339,52.4603,52.2401,52.2401,58218.0
2023-02-03 10:50:00,59.29,59.32,59.1,59.13,72863.0,52.2313,52.2577,52.0639,52.0903,72863.0
2023-02-03 10:55:00,59.11,59.27,59.09,59.2,94332.0,52.0727,52.2137,52.0551,52.152,94332.0
2023-02-03 11:00:00,59.2,59.36,59.17,59.35,76835.0,52.152,52.293,52.1256,52.2842,76835.0
2023-02-03 11:05:00,59.36,59.46,59.29,59.34,63260.0,52.293,52.3811,52.2313,52.2753,63260.0
2023-02-03 11:10:00,59.35,59.57,59.35,59.56,62035.0,52.2842,52.478,52.2842,52.4692,62035.0
2023-02-03 11:15:00,59.57,59.66,59.5,59.63,84947.0,52.478,52.5572,52.4163,52.5308,84947.0
2023-02-03 11:20:00,59.63,59.89,59.58,59.87,108406.0,52.5308,52.7599,52.4868,52.7422,108406.0
2023-02-03 11:25:00,59.87,59.93,59.81,59.92,50353.0,52.7422,52.7951,52.6894,52.7863,50353.0
2023-02-03 11:30:00,59.93,59.99,59.88,59.99,68653.0,52.7951,52.848,52.7511,52.848,68653.0
2023-02-03 11:35:00,60.0,60.06,59.88,59.89,58356.0,52.8568,52.9096,52.7511,52.7599,58356.0
2023-02-03 11:40:00,59.88,59.92,59.76,59.78,99515.0,52.7511,52.7863,52.6453,52.663,99515.0
2023-02-03 11:45:00,59.78,59.89,59.71,59.72,57373.0,52.663,52.7599,52.6013,52.6101,57373.0
2023-02-03 11:50:00,59.7,59.92,59.7,59.91,48359.0,52.5925,52.7863,52.5925,52.7775,48359.0
2023-02-03 11:55:00,59.91,60.0,59.91,59.98,51674.0,52.7775,52.8568,52.7775,52.8391,51674.0
2023-02-03 12:00:00,60.0,60.09,59.96,60.01,49422.0,52.8568,52.9361,52.8215,52.8656,49422.0
2023-02-03 12:05:00,60.01,60.09,59.97,60.05,33778.0,52.8656,52.9361,52.8303,52.9008,33778.0
2023-02-03 12:10:00,60.06,60.23,60.05,60.23,47514.0,52.9096,53.0594,52.9008,53.0594,47514.0
2023-02-03 12:15:00,60.22,60.26,60.14,60.22,46009.0,53.0506,53.0858,52.9801,53.0506,46009.0
2023-02-03 12:20:00,60.21,60.42,60.2,60.37,41986.0,53.0418,53.2268,53.033,53.1827,41986.0
2023-02-03 12:25:00,60.38,60.53,60.34,60.45,76378.0,53.1915,53.3237,53.1563,53.2532,76378.0
2023-02-03 12:30:00,60.45,60.62,60.44,60.54,56090.0,53.2532,53.403,53.2444,53.3325,56090.0
2023-02-03 12:35:00,60.54,60.65,60.49,60.55,53973.0,53.3325,53.4294,53.2884,53.3413,53973.0
2023-02-03 12:40:00,60.55,60.65,60.52,60.65,41804.0,53.3413,53.4294,53.3149,53.4294,41804.0
2023-02-03 12:45:00,60.67,60.69,60.56,60.64,37667.0,53.447,53.4646,53.3501,53.4206,37667.0
2023-02-03 12:50:00,60.64,60.74,60.63,60.73,44133.0,53.4206,53.5087,53.4118,53.4999,44133.0
2023-02-03 12:55:00,60.72,60.76,60.55,60.62,60806.0,53.491,53.5263,53.3413,53.403,60806.0
2023-02-03 13:00:00,60.62,60.68,60.56,60.58,47305.0,53.403,53.4558,53.3501,53.3677,47305.0
2023-02-03 13:05:00,60.58,60.65,60.3,60.32,36734.0,53.3677,53.4294,53.1211,53.1387,36734.0
2023-02-03 13:10:00,60.31,60.4,60.28,60.38,31910.0,53.1299,53.2091,53.1034,53.1915,31910.0
2023-02-03 13:15:00,60.41,60.43,60.26,60.32,24893.0,53.218,53.2356,53.0858,53.1387,24893.0
2023-02-03 13:20:00,60.32,60.32,60.13,60.14,32197.0,53.1387,53.1387,52.9713,52.9801,32197.0
2023-02-03 13:25:00,60.14,60.15,60.05,60.09,35844.0,52.9801,52.9889,52.9008,52.9361,35844.0
2023-02-03 13:30:00,60.07,60.2,60.01,60.16,29590.0,52.9184,53.033,52.8656,52.9977,29590.0
2023-02-03 13:35:00,60.15,60.25,60.1,60.2,32132.0,52.9889,53.077,52.9449,53.033,32132.0
2023-02-03 13:40:00,60.18,60.24,60.12,60.2,24968.0,53.0153,53.0682,52.9625,53.033,24968.0
2023-02-03 13:45:00,60.19,60.28,60.14,60.25,31000.0,53.0241,53.1034,52.9801,53.077,31000.0
2023-02-03 13:50:00,60.25,60.36,60.25,60.33,18500.0,53.077,53.1739,53.077,53.1475,18500.0
2023-02-03 13:55:00,60.33,60.39,60.32,60.39,25464.0,53.1475,53.2003,53.1387,53.2003,25464.0
2023-02-03 14:00:00,60.39,60.51,60.39,60.51,33154.0,53.2003,53.3061,53.2003,53.3061,33154.0
2023-02-03 14:05:00,60.53,60.56,60.46,60.52,30340.0,53.3237,53.3501,53.262,53.3149,30340.0
2023-02-03 14:10:00,60.54,60.62,60.44,60.61,19726.0,53.3325,53.403,53.2444,53.3941,19726.0
2023-02-03 14:15:00,60.61,60.62,60.51,60.55,28891.0,53.3941,53.403,53.3061,53.3413,28891.0
2023-02-03 14:20:00,60.57,60.62,60.52,60.52,25335.0,53.3589,53.403,53.3149,53.3149,25335.0
2023-02-03 14:25:00,60.51,60.58,60.5,60.57,30462.0,53.3061,53.3677,53.2972,53.3589,30462.0
2023-02-03 14:30:00,60.56,60.57,60.47,60.56,31012.0,53.3501,53.3589,53.2708,53.3501,31012.0
2023-02-03 14:35:00,60.54,60.76,60.54,60.75,38307.0,53.3325,53.5263,53.3325,53.5175,38307.0
2023-02-03 14:40:00,60.75,60.75,60.6,60.63,33384.0,53.5175,53.5175,53.3853,53.4118,33384.0
2023-02-03 14:45:00,60.63,60.63,60.54,60.63,45732.0,53.4118,53.4118,53.3325,53.4118,45732.0
2023-02-03 14:50:00,60.63,60.7,60.58,60.7,36008.0,53.4118,53.4734,53.3677,53.4734,36008.0
2023-02-03 14:55:00,60.69,60.69,60.49,60.53,27634.0,53.4646,53.4646,53.2884,53.3237,27634.0
2023-02-03 15:00:00,60.52,60.52,60.4,60.52,41088.0,53.3149,53.3149,53.2091,53.3149,41088.0
2023-02-03 15:05:00,60.51,60.63,60.44,60.62,41914.0,53.3061,53.4118,53.2444,53.403,41914.0
2023-02-03 15:10:00,60.62,60.68,60.58,60.67,38757.0,53.403,53.4558,53.3677,53.447,38757.0
2023-02-03 15:15:00,60.67,60.76,60.57,60.69,51616.0,53.447,53.5263,53.3589,53.4646,51616.0
2023-02-03 15:20:00,60.69,60.73,60.65,60.7,36591.0,53.4646,53.4999,53.4294,53.4734,36591.0
2023-02-03 15:25:00,60.71,60.74,60.61,60.62,35332.0,53.4822,53.5087,53.3941,53.403,35332.0
2023-02-03 15:30:00,60.63,60.7,60.56,60.57,65490.0,53.4118,53.4734,53.3501,53.3589,65490.0
2023-02-03 15:35:00,60.57,60.57,60.37,60.38,84822.0,53.3589,53.3589,53.1827,53.1915,84822.0
2023-02-03 15:40:00,60.37,60.54,60.36,60.43,86407.0,53.1827,53.3325,53.1739,53.2356,86407.0
2023-02-03 15:45:00,60.43,60.48,60.34,60.41,92774.0,53.2356,53.2796,53.1563,53.218,92774.0
2023-02-03 15:50:00,60.42,60.45,60.33,60.35,232907.0,53.2268,53.2532,53.1475,53.1651,232907.0
2023-02-03 15:55:00,60.36,60.44,60.25,60.25,515089.0,53.1739,53.2444,53.077,53.077,515089.0
2023-02-06 09:30:00,60.17,60.52,60.0,60.45,86990.0,53.0065,53.3149,52.8568,53.2532,86990.0
2023-02-06 09:35:00,60.42,60.51,60.37,60.43,27073.0,53.2268,53.3061,53.1827,53.2356,27073.0
2023-02-06 09:40:00,60.45,60.45,60.22,60.22,33523.0,53.2532,53.2532,53.0506,53.0506,33523.0
2023-02-06 09:45:00,60.22,60.44,60.22,60.43,31604.0,53.0506,53.2444,53.0506,53.2356,31604.0
2023-02-06 09:50:00,60.43,60.68,60.42,60.67,73481.0,53.2356,53.4558,53.2268,53.447,73481.0
2023-02-06 09:55:00,60.67,60.68,60.52,60.55,46171.0,53.447,53.4558,53.3149,53.3413,46171.0
2023-02-06 10:00:00,60.52,60.55,60.38,60.48,38736.0,53.3149,53.3413,53.1915,53.2796,38736.0
2023-02-06 10:05:00,60.47,60.49,60.36,60.44,23705.0,53.2708,53.2884,53.1739,53.2444,23705.0
2023-02-06 10:10:00,60.44,60.51,60.37,60.38,22161.0,53.2444,53.3061,53.1827,53.1915,22161.0
2023-02-06 10:15:00,60.36,60.43,60.25,60.42,22109.0,53.1739,53.2356,53.077,53.2268,22109.0
2023-02-06 10:20:00,60.43,60.54,60.43,60.5,29949.0,53.2356,53.3325,53.2356,53.2972,29949.0
2023-02-06 10:25:00,60.47,60.53,60.35,60.35,11528.0,53.2708,53.3237,53.1651,53.1651,11528.0
2023-02-06 10:30:00,60.34,60.39,60.14,60.2,19740.0,53.1563,53.2003,52.9801,53.033,19740.0
2023-02-06 10:35:00,60.21,60.34,60.2,60.28,16618.0,53.0418,53.1563,53.033,53.1034,16618.0
2023-02-06 10:40:00,60.28,60.36,60.26,60.31,12833.0,53.1034,53.1739,53.0858,53.1299,12833.0
2023-02-06 10:45:00,60.3,60.36,60.27,60.28,14644.0,53.1211,53.1739,53.0946,53.1034,14644.0
2023-02-06 10:50:00,60.27,60.4,60.27,60.39,11958.0,53.0946,53.2091,53.0946,53.2003,11958.0
2023-02-06 10:55:00,60.39,60.45,60.35,60.44,13105.0,53.2003,53.2532,53.1651,53.2444,13105.0
2023-02-06 11:00:00,60.45,60.52,60.45,60.49,8689.0,53.2532,53.3149,53.2532,53.2884,8689.0
2023-02-06 11:05:00,60.5,60.53,60.43,60.48,9662.0,53.2972,53.3237,53.2356,53.2796,9662.0
2023-02-06 11:10:00,60.47,60.48,60.4,60.44,17184.0,53.2708,53.2796,53.2091,53.2444,17184.0
2023-02-06 11:15:00,60.42,60.51,60.42,60.5,7430.0,53.2268,53.3061,53.2268,53.2972,7430.0
2023-02-06 11:20:00,60.49,60.61,60.49,60.59,14317.0,53.2884,53.3941,53.2884,53.3765,14317.0
2023-02-06 11:25:00,60.58,60.65,60.57,60.61,12302.0,53.3677,53.4294,53.3589,53.3941,12302.0
2023-02-06 11:30:00,60.61,60.61,60.5,60.53,16256.0,53.3941,53.3941,53.2972,53.3237,16256.0
2023-02-06 11:35:00,60.51,60.52,60.47,60.48,29908.0,53.3061,53.3149,53.2708,53.2796,29908.0
2023-02-06 11:40:00,60.48,60.55,60.46,60.5,14078.0,53.2796,53.3413,53.262,53.2972,14078.0
2023-02-06 11:45:00,60.5,60.52,60.47,60.47,11008.0,53.2972,53.3149,53.2708,53.2708,11008.0
2023-02-06 11:50:00,60.49,60.51,60.4,60.41,25806.0,53.2884,53.3061,53.2091,53.218,25806.0
2023-02-06 11:55:00,60.4,60.43,60.29,60.33,21158.0,53.2091,53.2356,53.1122,53.1475,21158.0
2023-02-06 12:00:00,60.32,60.39,60.32,60.36,41049.0,53.1387,53.2003,53.1387,53.1739,41049.0
2023-02-06 12:05:00,60.39,60.48,60.37,60.42,17720.0,53.2003,53.2796,53.1827,53.2268,17720.0
2023-02-06 12:10:00,60.41,60.46,60.4,60.43,17055.0,53.218,53.262,53.2091,53.2356,17055.0
2023-02-06 12:15:00,60.43,60.5,60.42,60.46,14785.0,53.2356,53.2972,53.2268,53.262,14785.0
2023-02-06 12:20:00,60.46,60.49,60.41,60.48,13954.0,53.262,53.2884,53.218,53.2796,13954.0
2023-02-06 12:25:00,60.49,60.49,60.44,60.44,11118.0,53.2884,53.2884,53.2444,53.2444,11118.0
2023-02-06 12:30:00,60.45,60.53,60.45,60.48,14032.0,53.2532,53.3237,53.2532,53.2796,14032.0
2023-02-06 12:35:00,60.48,60.54,60.44,60.5,11367.0,53.2796,53.3325,53.2444,53.2972,11367.0
2023-02-06 12:40:00,60.5,60.57,60.49,60.52,8325.0,53.2972,53.3589,53.2884,53.3149,8325.0
2023-02-06 12:45:00,60.54,60.61,60.53,60.57,15078.0,53.3325,53.3941,53.3237,53.3589,15078.0
2023-02-06 12:50:00,60.57,60.57,60.5,60.53,7191.0,53.3589,53.3589,53.2972,53.3237,7191.0
2023-02-06 12:55:00,60.53,60.58,60.52,60.54,8696.0,53.3237,53.3677,53.3149,53.3325,8696.0
2023-02-06 13:00:00,60.54,60.59,60.51,60.58,14893.0,53.3325,53.3765,53.3061,53.3677,14893.0
2023-02-06 13:05:00,60.59,60.62,60.55,60.61,9973.0,53.3765,53.403,53.3413,53.3941,9973.0
2023-02-06 13:10:00,60.6,60.64,60.52,60.6,20781.0,53.3853,53.4206,53.3149,53.3853,20781.0
2023-02-06 13:15:00,60.6,60.6,60.54,60.55,13846.0,53.3853,53.3853,53.3325,53.3413,13846.0
2023-02-06 13:20:00,60.55,60.58,60.49,60.58,26920.0,53.3413,53.3677,53.2884,53.3677,26920.0
2023-02-06 13:25:00,60.59,60.64,60.51,60.61,18479.0,53.3765,53.4206,53.3061,53.3941,18479.0
2023-02-06 13:30:00,60.61,60.68,60.59,60.65,19448.0,53.3941,53.4558,53.3765,53.4294,19448.0
2023-02-06 13:35:00,60.65,60.68,60.57,60.65,29179.0,53.4294,53.4558,53.3589,53.4294,29179.0
2023-02-06 13:40:00,60.64,60.72,60.61,60.71,19834.0,53.4206,53.491,53.3941,53.4822,19834.0
2023-02-06 13:45:00,60.71,60.72,60.61,60.68,173687.0,53.4822,53.491,53.3941,53.4558,173687.0
2023-02-06 13:50:00,60.68,60.8,60.62,60.62,30701.0,53.4558,53.5615,53.403,53.403,30701.0
2023-02-06 13:55:00,60.63,60.71,60.6,60.68,20483.0,53.4118,53.4822,53.3853,53.4558,20483.0
2023-02-06 14:00:00,60.68,60.69,60.63,60.63,18324.0,53.4558,53.4646,53.4118,53.4118,18324.0
2023-02-06 14:05:00,60.64,60.71,60.62,60.71,20913.0,53.4206,53.4822,53.403,53.4822,20913.0
2023-02-06 14:10:00,60.7,60.74,60.68,60.7,19198.0,53.4734,53.5087,53.4558,53.4734,19198.0
2023-02-06 14:15:00,60.7,60.81,60.69,60.8,32475.0,53.4734,53.5703,53.4646,53.5615,32475.0
2023-02-06 14:20:00,60.79,60.81,60.77,60.79,19567.0,53.5527,53.5703,53.5351,53.5527,19567.0
2023-02-06 14:25:00,60.79,60.89,60.78,60.89,19565.0,53.5527,53.6408,53.5439,53.6408,19565.0
2023-02-06 14:30:00,60.9,60.92,60.83,60.84,20677.0,53.6496,53.6672,53.588,53.5968,20677.0
2023-02-06 14:35:00,60.83,61.07,60.83,61.07,28613.0,53.588,53.7994,53.588,53.7994,28613.0
2023-02-06 14:40:00,61.07,61.07,60.97,61.01,36829.0,53.7994,53.7994,53.7113,53.7465,36829.0
2023-02-06 14:45:00,61.0,61.01,60.94,60.97,32537.0,53.7377,53.7465,53.6849,53.7113,32537.0
2023-02-06 14:50:00,60.96,61.02,60.94,61.01,21202.0,53.7025,53.7553,53.6849,53.7465,21202.0
2023-02-06 14:55:00,61.01,61.04,60.99,61.03,32466.0,53.7465,53.773,53.7289,53.7641,32466.0
2023-02-06 15:00:00,61.05,61.07,60.97,60.97,20775.0,53.7818,53.7994,53.7113,53.7113,20775.0
2023-02-06 15:05:00,60.96,61.11,60.95,61.1,29780.0,53.7025,53.8346,53.6937,53.8258,29780.0
2023-02-06 15:10:00,61.11,61.25,61.09,61.23,148676.0,53.8346,53.958,53.817,53.9403,148676.0
2023-02-06 15:15:00,61.23,61.25,61.13,61.21,55366.0,53.9403,53.958,53.8522,53.9227,55366.0
2023-02-06 15:20:00,61.21,61.32,61.2,61.31,54783.0,53.9227,54.0196,53.9139,54.0108,54783.0
2023-02-06 15:25:00,61.31,61.38,61.23,61.37,68505.0,54.0108,54.0725,53.9403,54.0637,68505.0
2023-02-06 15:30:00,61.38,61.41,61.21,61.37,85957.0,54.0725,54.0989,53.9227,54.0637,85957.0
2023-02-06 15:35:00,61.38,61.54,61.37,61.52,71238.0,54.0725,54.2134,54.0637,54.1958,71238.0
2023-02-06 15:40:00,61.51,61.62,61.48,61.61,95666.0,54.187,54.2839,54.1606,54.2751,95666.0
2023-02-06 15:45:00,61.61,61.66,61.51,61.66,101516.0,54.2751,54.3191,54.187,54.3191,101516.0
2023-02-06 15:50:00,61.65,61.84,61.55,61.68,262697.0,54.3103,54.4777,54.2222,54.3368,262697.0
2023-02-06 15:55:00,61.68,61.83,61.62,61.74,357306.0,54.3368,54.4689,54.2839,54.3896,357306.0
2023-02-07 09:30:00,61.32,61.52,61.17,61.38,91177.0,54.0196,54.1958,53.8875,54.0725,91177.0
2023-02-07 09:35:00,61.38,61.41,61.16,61.32,42839.0,54.0725,54.0989,53.8787,54.0196,42839.0
2023-02-07 09:40:00,61.29,61.29,61.18,61.21,49984.0,53.9932,53.9932,53.8963,53.9227,49984.0
2023-02-07 09:45:00,61.2,61.25,61.07,61.16,68417.0,53.9139,53.958,53.7994,53.8787,68417.0
2023-02-07 09:50:00,61.16,61.2,61.05,61.19,38827.0,53.8787,53.9139,53.7818,53.9051,38827.0
2023-02-07 09:55:00,61.19,61.36,61.13,61.33,30740.0,53.9051,54.0549,53.8522,54.0284,30740.0
2023-02-07 10:00:00,61.34,61.38,61.23,61.25,22511.0,54.0372,54.0725,53.9403,53.958,22511.0
2023-02-07 10:05:00,61.28,61.35,61.15,61.15,21370.0,53.9844,54.046,53.8699,53.8699,21370.0
2023-02-07 10:10:00,61.14,61.2,61.08,61.16,52667.0,53.861,53.9139,53.8082,53.8787,52667.0
2023-02-07 10:15:00,61.17,61.17,61.0,61.11,36904.0,53.8875,53.8875,53.7377,53.8346,36904.0
2023-02-07 10:20:00,61.12,61.15,61.07,61.14,15041.0,53.8434,53.8699,53.7994,53.861,15041.0
2023-02-07 10:25:00,61.14,61.23,61.13,61.16,26393.0,53.861,53.9403,53.8522,53.8787,26393.0
2023-02-07 10:30:00,61.16,61.22,61.14,61.19,39553.0,53.8787,53.9315,53.861,53.9051,39553.0
2023-02-07 10:35:00,61.19,61.23,61.15,61.2,20512.0,53.9051,53.9403,53.8699,53.9139,20512.0
2023-02-07 10:40:00,61.21,61.34,61.21,61.33,50376.0,53.9227,54.0372,53.9227,54.0284,50376.0
2023-02-07 10:45:00,61.33,61.38,61.21,61.25,38475.0,54.0284,54.0725,53.9227,53.958,38475.0
2023-02-07 10:50:00,61.25,61.35,61.23,61.3,21005.0,53.958,54.046,53.9403,54.002,21005.0
2023-02-07 10:55:00,61.29,61.32,61.17,61.21,26782.0,53.9932,54.0196,53.8875,53.9227,26782.0
2023-02-07 11:00:00,61.21,61.21,61.04,61.05,14254.0,53.9227,53.9227,53.773,53.7818,14254.0
2023-02-07 11:05:00,61.03,61.21,61.03,61.16,16153.0,53.7641,53.9227,53.7641,53.8787,16153.0
2023-02-07 11:10:00,61.16,61.24,61.15,61.19,27751.0,53.8787,53.9491,53.8699,53.9051,27751.0
2023-02-07 11:15:00,61.19,61.25,61.17,61.23,27822.0,53.9051,53.958,53.8875,53.9403,27822.0
2023-02-07 11:20:00,61.22,61.28,61.21,61.25,18919.0,53.9315,53.9844,53.9227,53.958,18919.0
2023-02-07 11:25:00,61.25,61.26,61.15,61.18,45454.0,53.958,53.9668,53.8699,53.8963,45454.0
2023-02-07 11:30:00,61.19,61.29,61.19,61.27,41290.0,53.9051,53.9932,53.9051,53.9756,41290.0
2023-02-07 11:35:00,61.28,61.31,61.24,61.29,35031.0,53.9844,54.0108,53.9491,53.9932,35031.0
2023-02-07 11:40:00,61.3,61.33,61.22,61.23,57699.0,54.002,54.0284,53.9315,53.9403,57699.0
2023-02-07 11:45:00,61.22,61.27,61.2,61.26,40266.0,53.9315,53.9756,53.9139,53.9668,40266.0
2023-02-07 11:50:00,61.25,61.3,61.19,61.21,17061.0,53.958,54.002,53.9051,53.9227,17061.0
2023-02-07 11:55:00,61.21,61.23,61.11,61.16,10711.0,53.9227,53.9403,53.8346,53.8787,10711.0
2023-02-07 12:00:00,61.19,61.25,61.18,61.25,11472.0,53.9051,53.958,53.8963,53.958,11472.0
2023-02-07 12:05:00,61.24,61.29,61.24,61.28,17224.0,53.9491,53.9932,53.9491,53.9844,17224.0
2023-02-07 12:10:00,61.26,61.28,61.19,61.23,10906.0,53.9668,53.9844,53.9051,53.9403,10906.0
2023-02-07 12:15:00,61.23,61.29,61.23,61.26,19198.0,53.9403,53.9932,53.9403,53.9668,19198.0
2023-02-07 12:20:00,61.28,61.37,61.26,61.36,21458.0,53.9844,54.0637,53.9668,54.0549,21458.0
2023-02-07 12:25:00,61.36,61.38,61.3,61.32,27057.0,54.0549,54.0725,54.002,54.0196,27057.0
2023-02-07 12:30:00,61.34,61.4,61.33,61.34,22966.0,54.0372,54.0901,54.0284,54.0372,22966.0
2023-02-07 12:35:00,61.33,61.45,61.32,61.44,13937.0,54.0284,54.1341,54.0196,54.1253,13937.0
2023-02-07 12:40:00,61.44,61.61,61.41,61.55,36662.0,54.1253,54.2751,54.0989,54.2222,36662.0
2023-02-07 12:45:00,61.55,61.71,61.52,61.7,21871.0,54.2222,54.3632,54.1958,54.3544,21871.0
2023-02-07 12:50:00,61.72,61.75,61.61,61.69,19366.0,54.372,54.3984,54.2751,54.3456,19366.0
2023-02-07 12:55:00,61.7,61.75,61.6,61.61,33894.0,54.3544,54.3984,54.2663,54.2751,33894.0
2023-02-07 13:00:00,61.63,61.7,61.61,61.65,28503.0,54.2927,54.3544,54.2751,54.3103,28503.0
2023-02-07 13:05:00,61.62,61.66,61.59,61.61,25731.0,54.2839,54.3191,54.2575,54.2751,25731.0
2023-02-07 13:10:00,61.6,61.64,61.44,61.45,21534.0,54.2663,54.3015,54.1253,54.1341,21534.0
2023-02-07 13:15:00,61.45,61.47,61.28,61.44,17646.0,54.1341,54.1518,53.9844,54.1253,17646.0
2023-02-07 13:20:00,61.46,61.46,61.34,61.34,25284.0,54.1429,54.1429,54.0372,54.0372,25284.0
2023-02-07 13:25:00,61.35,61.38,61.09,61.09,22827.0,54.046,54.0725,53.817,53.817,22827.0
2023-02-07 13:30:00,61.07,61.07,60.84,60.85,20664.0,53.7994,53.7994,53.5968,53.6056,20664.0
2023-02-07 13:35:00,60.84,60.99,60.83,60.94,23144.0,53.5968,53.7289,53.588,53.6849,23144.0
2023-02-07 13:40:00,60.95,61.05,60.94,60.96,26150.0,53.6937,53.7818,53.6849,53.7025,26150.0
2023-02-07 13:45:00,60.95,60.98,60.82,60.87,16124.0,53.6937,53.7201,53.5791,53.6232,16124.0
2023-02-07 13:50:00,60.87,60.99,60.84,60.96,25946.0,53.6232,53.7289,53.5968,53.7025,25946.0
2023-02-07 13:55:00,60.98,61.03,60.9,60.95,26792.0,53.7201,53.7641,53.6496,53.6937,26792.0
2023-02-07 14:00:00,60.95,61.06,60.95,60.98,33245.0,53.6937,53.7906,53.6937,53.7201,33245.0
2023-02-07 14:05:00,60.98,61.26,60.96,61.26,24983.0,53.7201,53.9668,53.7025,53.9668,24983.0
2023-02-07 14:10:00,61.27,61.33,61.2,61.2,17582.0,53.9756,54.0284,53.9139,53.9139,17582.0
2023-02-07 14:15:00,61.19,61.28,61.16,61.22,26844.0,53.9051,53.9844,53.8787,53.9315,26844.0
2023-02-07 14:20:00,61.2,61.2,61.06,61.16,28689.0,53.9139,53.9139,53.7906,53.8787,28689.0
2023-02-07 14:25:00,61.15,61.22,61.03,61.03,15866.0,53.8699,53.9315,53.7641,53.7641,15866.0
2023-02-07 14:30:00,61.04,61.19,61.01,61.17,27169.0,53.773,53.9051,53.7465,53.8875,27169.0
2023-02-07 14:35:00,61.15,61.16,61.08,61.1,16188.0,53.8699,53.8787,53.8082,53.8258,16188.0
2023-02-07 14:40:00,61.1,61.15,61.06,61.06,24611.0,53.8258,53.8699,53.7906,53.7906,24611.0
2023-02-07 14:45:00,61.06,61.21,61.06,61.12,40672.0,53.7906,53.9227,53.7906,53.8434,40672.0
2023-02-07 14:50:00,61.13,61.17,61.09,61.15,21492.0,53.8522,53.8875,53.817,53.8699,21492.0
2023-02-07 14:55:00,61.15,61.22,61.13,61.22,17724.0,53.8699,53.9315,53.8522,53.9315,17724.0
2023-02-07 15:00:00,61.22,61.38,61.19,61.19,19966.0,53.9315,54.0725,53.9051,53.9051,19966.0
2023-02-07 15:05:00,61.19,61.23,61.17,61.23,18472.0,53.9051,53.9403,53.8875,53.9403,18472.0
2023-02-07 15:10:00,61.24,61.26,61.17,61.21,17347.0,53.9491,53.9668,53.8875,53.9227,17347.0
2023-02-07 15:15:00,61.19,61.3,61.19,61.27,21326.0,53.9051,54.002,53.9051,53.9756,21326.0
2023-02-07 15:20:00,61.27,61.4,61.24,61.29,34580.0,53.9756,54.0901,53.9491,53.9932,34580.0
2023-02-07 15:25:00,61.29,61.37,61.24,61.34,36595.0,53.9932,54.0637,53.9491,54.0372,36595.0
2023-02-07 15:30:00,61.33,61.49,61.31,61.45,45612.0,54.0284,54.1694,54.0108,54.1341,45612.0
2023-02-07 15:35:00,61.45,61.54,61.35,61.51,42063.0,54.1341,54.2134,54.046,54.187,42063.0
2023-02-07 15:40:00,61.51,61.6,61.49,61.6,72016.0,54.187,54.2663,54.1694,54.2663,72016.0
2023-02-07 15:45:00,61.6,61.71,61.56,61.68,68738.0,54.2663,54.3632,54.231,54.3368,68738.0
2023-02-07 15:50:00,61.68,61.82,61.68,61.76,119580.0,54.3368,54.4601,54.3368,54.4072,119580.0
2023-02-07 15:55:00,61.75,61.75,61.61,61.63,222577.0,54.3984,54.3984,54.2751,54.2927,222577.0
2023-02-08 09:30:00,59.83,60.58,59.7,60.58,150589.0,52.707,53.3677,52.5925,53.3677,150589.0
2023-02-08 09:35:00,60.5,60.54,59.96,60.14,142416.0,53.2972,53.3325,52.8215,52.9801,142416.0
2023-02-08 09:40:00,60.11,60.19,59.68,59.77,80727.0,52.9537,53.0241,52.5749,52.6542,80727.0
2023-02-08 09:45:00,59.77,60.11,59.7,59.93,44690.0,52.6542,52.9537,52.5925,52.7951,44690.0
2023-02-08 09:50:00,59.88,60.0,59.7,59.94,37655.0,52.7511,52.8568,52.5925,52.8039,37655.0
2023-02-08 09:55:00,59.91,59.96,59.77,59.79,42437.0,52.7775,52.8215,52.6542,52.6718,42437.0
2023-02-08 10:00:00,59.79,59.79,59.31,59.49,112249.0,52.6718,52.6718,52.2489,52.4075,112249.0
2023-02-08 10:05:00,59.48,59.48,59.01,59.1,137401.0,52.3987,52.3987,51.9846,52.0639,137401.0
2023-02-08 10:10:00,59.14,59.47,59.1,59.42,65156.0,52.0992,52.3899,52.0639,52.3458,65156.0
2023-02-08 10:15:00,59.39,59.61,59.35,59.44,74815.0,52.3194,52.5132,52.2842,52.3634,74815.0
2023-02-08 10:20:00,59.43,59.5,59.12,59.16,64818.0,52.3546,52.4163,52.0815,52.1168,64818.0
2023-02-08 10:25:00,59.16,59.36,59.1,59.2,40409.0,52.1168,52.293,52.0639,52.152,40409.0
2023-02-08 10:30:00,59.2,59.24,58.78,58.92,205439.0,52.152,52.1872,51.782,51.9053,205439.0
2023-02-08 10:35:00,58.87,59.01,58.78,58.84,54674.0,51.8613,51.9846,51.782,51.8349,54674.0
2023-02-08 10:40:00,58.84,58.84,58.53,58.68,129048.0,51.8349,51.8349,51.5618,51.6939,129048.0
2023-02-08 10:45:00,58.67,58.74,58.55,58.63,96546.0,51.6851,51.7468,51.5794,51.6499,96546.0
2023-02-08 10:50:00,58.65,58.75,58.52,58.52,49600.0,51.6675,51.7556,51.553,51.553,49600.0
2023-02-08 10:55:00,58.52,58.56,58.4,58.48,77472.0,51.553,51.5882,51.4473,51.5177,77472.0
2023-02-08 11:00:00,58.48,58.74,58.46,58.57,79717.0,51.5177,51.7468,51.5001,51.597,79717.0
2023-02-08 11:05:00,58.58,58.63,58.38,58.54,74090.0,51.6058,51.6499,51.4296,51.5706,74090.0
2023-02-08 11:10:00,58.52,58.84,58.47,58.8,53879.0,51.553,51.8349,51.5089,51.7996,53879.0
2023-02-08 11:15:00,58.77,58.97,58.7,58.84,39903.0,51.7732,51.9494,51.7115,51.8349,39903.0
2023-02-08 11:20:00,58.84,58.92,58.64,58.76,54930.0,51.8349,51.9053,51.6587,51.7644,54930.0
2023-02-08 11:25:00,58.77,58.81,58.62,58.66,54079.0,51.7732,51.8084,51.6411,51.6763,54079.0
2023-02-08 11:30:00,58.65,58.79,58.6,58.76,35951.0,51.6675,51.7908,51.6234,51.7644,35951.0
2023-02-08 11:35:00,58.76,58.93,58.75,58.91,43257.0,51.7644,51.9142,51.7556,51.8965,43257.0
2023-02-08 11:40:00,58.9,58.91,58.72,58.88,80722.0,51.8877,51.8965,51.7292,51.8701,80722.0
2023-02-08 11:45:00,58.87,58.93,58.84,58.86,36848.0,51.8613,51.9142,51.8349,51.8525,36848.0
2023-02-08 11:50:00,58.88,58.97,58.85,58.89,45867.0,51.8701,51.9494,51.8437,51.8789,45867.0
2023-02-08 11:55:00,58.89,59.0,58.79,58.95,22542.0,51.8789,51.9758,51.7908,51.9318,22542.0
2023-02-08 12:00:00,58.95,58.95,58.88,58.9,25835.0,51.9318,51.9318,51.8701,51.8877,25835.0
2023-02-08 12:05:00,58.9,58.95,58.8,58.92,35123.0,51.8877,51.9318,51.7996,51.9053,35123.0
2023-02-08 12:10:00,58.92,58.92,58.61,58.64,66457.0,51.9053,51.9053,51.6323,51.6587,66457.0
2023-02-08 12:15:00,58.62,58.74,58.5,58.73,50697.0,51.6411,51.7468,51.5353,51.738,50697.0
2023-02-08 12:20:00,58.71,58.78,58.67,58.75,27079.0,51.7203,51.782,51.6851,51.7556,27079.0
2023-02-08 12:25:00,58.73,58.76,58.62,58.65,35209.0,51.738,51.7644,51.6411,51.6675,35209.0
2023-02-08 12:30:00,58.64,58.64,58.47,58.48,40698.0,51.6587,51.6587,51.5089,51.5177,40698.0
2023-02-08 12:35:00,58.47,58.53,58.32,58.34,99092.0,51.5089,51.5618,51.3768,51.3944,99092.0
2023-02-08 12:40:00,58.32,58.46,58.31,58.41,57354.0,51.3768,51.5001,51.368,51.4561,57354.0
2023-02-08 12:45:00,58.42,58.61,58.39,58.56,31660.0,51.4649,51.6323,51.4384,51.5882,31660.0
2023-02-08 12:50:00,58.57,58.62,58.51,58.6,40424.0,51.597,51.6411,51.5442,51.6234,40424.0
2023-02-08 12:55:00,58.6,58.76,58.6,58.76,32352.0,51.6234,51.7644,51.6234,51.7644,32352.0
2023-02-08 13:00:00,58.79,58.89,58.67,58.85,68327.0,51.7908,51.8789,51.6851,51.8437,68327.0
2023-02-08 13:05:00,58.82,58.87,58.68,58.73,45779.0,51.8173,51.8613,51.6939,51.738,45779.0
2023-02-08 13:10:00,58.72,58.93,58.72,58.89,28534.0,51.7292,51.9142,51.7292,51.8789,28534.0
2023-02-08 13:15:00,58.89,58.91,58.8,58.85,34527.0,51.8789,51.8965,51.7996,51.8437,34527.0
2023-02-08 13:20:00,58.85,58.91,58.82,58.9,32762.0,51.8437,51.8965,51.8173,51.8877,32762.0
2023-02-08 13:25:00,58.91,58.91,58.73,58.73,20266.0,51.8965,51.8965,51.738,51.738,20266.0
2023-02-08 13:30:00,58.72,58.73,58.58,58.6,32717.0,51.7292,51.738,51.6058,51.6234,32717.0
2023-02-08 13:35:00,58.59,58.73,58.55,58.69,35965.0,51.6146,51.738,51.5794,51.7027,35965.0
2023-02-08 13:40:00,58.71,58.71,58.62,58.66,86324.0,51.7203,51.7203,51.6411,51.6763,86324.0
2023-02-08 13:45:00,58.64,58.69,58.55,58.68,39206.0,51.6587,51.7027,51.5794,51.6939,39206.0
2023-02-08 13:50:00,58.68,58.76,58.6,58.73,29181.0,51.6939,51.7644,51.6234,51.738,29181.0
2023-02-08 13:55:00,58.73,58.74,58.61,58.68,60357.0,51.738,51.7468,51.6323,51.6939,60357.0
2023-02-08 14:00:00,58.68,58.84,58.61,58.79,45337.0,51.6939,51.8349,51.6323,51.7908,45337.0
2023-02-08 14:05:00,58.79,58.86,58.75,58.86,25853.0,51.7908,51.8525,51.7556,51.8525,25853.0
2023-02-08 14:10:00,58.87,59.09,58.84,59.03,67395.0,51.8613,52.0551,51.8349,52.0023,67395.0
2023-02-08 14:15:00,59.03,59.14,59.0,59.11,48465.0,52.0023,52.0992,51.9758,52.0727,48465.0
2023-02-08 14:20:00,59.13,59.14,59.0,59.06,28748.0,52.0903,52.0992,51.9758,52.0287,28748.0
2023-02-08 14:25:00,59.06,59.1,59.0,59.03,50805.0,52.0287,52.0639,51.9758,52.0023,50805.0
2023-02-08 14:30:00,59.02,59.13,58.97,59.1,58629.0,51.9934,52.0903,51.9494,52.0639,58629.0
2023-02-08 14:35:00,59.11,59.25,59.08,59.15,37919.0,52.0727,52.1961,52.0463,52.108,37919.0
2023-02-08 14:40:00,59.15,59.28,59.05,59.28,54717.0,52.108,52.2225,52.0199,52.2225,54717.0
2023-02-08 14:45:00,59.27,59.34,59.17,59.29,58222.0,52.2137,52.2753,52.1256,52.2313,58222.0
2023-02-08 14:50:00,59.28,59.49,59.28,59.47,68773.0,52.2225,52.4075,52.2225,52.3899,68773.0
2023-02-08 14:55:00,59.47,59.48,59.38,59.45,79333.0,52.3899,52.3987,52.3106,52.3722,79333.0
2023-02-08 15:00:00,59.46,59.56,59.41,59.47,133660.0,52.3811,52.4692,52.337,52.3899,133660.0
2023-02-08 15:05:00,59.48,59.71,59.43,59.68,172337.0,52.3987,52.6013,52.3546,52.5749,172337.0
2023-02-08 15:10:00,59.68,59.74,59.5,59.52,241025.0,52.5749,52.6277,52.4163,52.4339,241025.0
2023-02-08 15:15:00,59.51,59.54,59.43,59.51,128042.0,52.4251,52.4515,52.3546,52.4251,128042.0
2023-02-08 15:20:00,59.53,59.58,59.41,59.56,127303.0,52.4427,52.4868,52.337,52.4692,127303.0
2023-02-08 15:25:00,59.56,59.61,59.46,59.53,88329.0,52.4692,52.5132,52.3811,52.4427,88329.0
2023-02-08 15:30:00,59.53,59.57,59.45,59.51,209807.0,52.4427,52.478,52.3722,52.4251,209807.0
2023-02-08 15:35:00,59.52,59.54,59.47,59.52,145541.0,52.4339,52.4515,52.3899,52.4339,145541.0
2023-02-08 15:40:00,59.52,59.67,59.5,59.6,181716.0,52.4339,52.5661,52.4163,52.5044,181716.0
2023-02-08 15:45:00,59.61,59.62,59.41,59.54,210667.0,52.5132,52.522,52.337,52.4515,210667.0
2023-02-08 15:50:00,59.54,59.74,59.51,59.73,273853.0,52.4515,52.6277,52.4251,52.6189,273853.0
2023-02-08 15:55:00,59.74,59.84,59.6,59.62,711862.0,52.6277,52.7158,52.5044,52.522,711862.0
2023-02-09 09:30:00,59.8,59.82,59.43,59.72,395393.0,52.6806,52.6982,52.3546,52.6101,395393.0
2023-02-09 09:35:00,59.69,59.94,59.6,59.87,76210.0,52.5837,52.8039,52.5044,52.7422,76210.0
2023-02-09 09:40:00,59.82,59.88,59.64,59.85,54066.0,52.6982,52.7511,52.5396,52.7246,54066.0
2023-02-09 09:45:00,59.85,60.01,59.7,59.97,80853.0,52.7246,52.8656,52.5925,52.8303,80853.0
2023-02-09 09:50:00,59.96,60.11,59.87,59.94,175105.0,52.8215,52.9537,52.7422,52.8039,175105.0
2023-02-09 09:55:00,59.94,59.98,59.76,59.77,151669.0,52.8039,52.8391,52.6453,52.6542,151669.0
2023-02-09 10:00:00,59.77,59.93,59.7,59.82,66334.0,52.6542,52.7951,52.5925,52.6982,66334.0
2023-02-09 10:05:00,59.86,59.87,59.54,59.56,44062.0,52.7334,52.7422,52.4515,52.4692,44062.0
2023-02-09 10:10:00,59.56,59.56,59.2,59.24,62767.0,52.4692,52.4692,52.152,52.1872,62767.0
2023-02-09 10:15:00,59.25,59.33,59.14,59.29,55090.0,52.1961,52.2665,52.0992,52.2313,55090.0
2023-02-09 10:20:00,59.3,59.3,59.13,59.17,62949.0,52.2401,52.2401,52.0903,52.1256,62949.0
2023-02-09 10:25:00,59.17,59.26,59.1,59.2,71470.0,52.1256,52.2049,52.0639,52.152,71470.0
2023-02-09 10:30:00,59.22,59.29,59.14,59.28,42438.0,52.1696,52.2313,52.0992,52.2225,42438.0
2023-02-09 10:35:00,59.28,59.4,59.27,59.31,43824.0,52.2225,52.3282,52.2137,52.2489,43824.0
2023-02-09 10:40:00,59.3,59.32,59.23,59.25,42935.0,52.2401,52.2577,52.1784,52.1961,42935.0
2023-02-09 10:45:00,59.26,59.34,59.23,59.27,33697.0,52.2049,52.2753,52.1784,52.2137,33697.0
2023-02-09 10:50:00,59.28,59.37,59.21,59.25,29468.0,52.2225,52.3018,52.1608,52.1961,29468.0
2023-02-09 10:55:00,59.25,59.35,59.23,59.34,31607.0,52.1961,52.2842,52.1784,52.2753,31607.0
2023-02-09 11:00:00,59.35,59.39,59.22,59.24,133137.0,52.2842,52.3194,52.1696,52.1872,133137.0
2023-02-09 11:05:00,59.23,59.24,58.93,58.96,47410.0,52.1784,52.1872,51.9142,51.9406,47410.0
2023-02-09 11:10:00,58.98,59.19,58.98,59.12,33787.0,51.9582,52.1432,51.9582,52.0815,33787.0
2023-02-09 11:15:00,59.12,59.25,59.11,59.22,27611.0,52.0815,52.1961,52.0727,52.1696,27611.0
2023-02-09 11:20:00,59.21,59.3,59.0,59.05,66062.0,52.1608,52.2401,51.9758,52.0199,66062.0
2023-02-09 11:25:00,59.07,59.15,59.0,59.08,101799.0,52.0375,52.108,51.9758,52.0463,101799.0
2023-02-09 11:30:00,59.07,59.12,59.0,59.03,30361.0,52.0375,52.0815,51.9758,52.0023,30361.0
2023-02-09 11:35:00,59.04,59.09,58.86,59.09,222610.0,52.0111,52.0551,51.8525,52.0551,222610.0
2023-02-09 11:40:00,59.1,59.1,58.92,58.93,23834.0,52.0639,52.0639,51.9053,51.9142,23834.0
2023-02-09 11:45:00,58.94,58.96,58.83,58.96,61907.0,51.923,51.9406,51.8261,51.9406,61907.0
2023-02-09 11:50:00,58.96,59.09,58.96,59.02,141741.0,51.9406,52.0551,51.9406,51.9934,141741.0
2023-02-09 11:55:00,59.03,59.06,58.92,58.96,41155.0,52.0023,52.0287,51.9053,51.9406,41155.0
2023-02-09 12:00:00,58.96,58.97,58.85,58.89,35677.0,51.9406,51.9494,51.8437,51.8789,35677.0
2023-02-09 12:05:00,58.9,58.95,58.82,58.82,18180.0,51.8877,51.9318,51.8173,51.8173,18180.0
2023-02-09 12:10:00,58.81,58.84,58.76,58.79,37354.0,51.8084,51.8349,51.7644,51.7908,37354.0
2023-02-09 12:15:00,58.79,58.81,58.68,58.78,53101.0,51.7908,51.8084,51.6939,51.782,53101.0
2023-02-09 12:20:00,58.78,58.93,58.74,58.93,68253.0,51.782,51.9142,51.7468,51.9142,68253.0
2023-02-09 12:25:00,58.94,59.02,58.91,58.95,29999.0,51.923,51.9934,51.8965,51.9318,29999.0
2023-02-09 12:30:00,58.95,59.06,58.95,59.01,33866.0,51.9318,52.0287,51.9318,51.9846,33866.0
2023-02-09 12:35:00,59.03,59.09,58.98,59.07,22589.0,52.0023,52.0551,51.9582,52.0375,22589.0
2023-02-09 12:40:00,59.07,59.16,59.05,59.08,79031.0,52.0375,52.1168,52.0199,52.0463,79031.0
2023-02-09 12:45:00,59.06,59.12,59.02,59.02,16458.0,52.0287,52.0815,51.9934,51.9934,16458.0
2023-02-09 12:50:00,59.01,59.07,58.95,59.0,47745.0,51.9846,52.0375,51.9318,51.9758,47745.0
2023-02-09 12:55:00,59.01,59.08,58.9,58.91,23842.0,51.9846,52.0463,51.8877,51.8965,23842.0
2023-02-09 13:00:00,58.89,58.94,58.78,58.82,27397.0,51.8789,51.923,51.782,51.8173,27397.0
2023-02-09 13:05:00,58.83,58.87,58.79,58.79,20040.0,51.8261,51.8613,51.7908,51.7908,20040.0
2023-02-09 13:10:00,58.8,58.87,58.78,58.82,23001.0,51.7996,51.8613,51.782,51.8173,23001.0
2023-02-09 13:15:00,58.82,58.84,58.71,58.73,33887.0,51.8173,51.8349,51.7203,51.738,33887.0
2023-02-09 13:20:00,58.74,58.75,58.59,58.59,68076.0,51.7468,51.7556,51.6146,51.6146,68076.0
2023-02-09 13:25:00,58.59,58.71,58.58,58.63,41680.0,51.6146,51.7203,51.6058,51.6499,41680.0
2023-02-09 13:30:00,58.63,58.76,58.59,58.61,45300.0,51.6499,51.7644,51.6146,51.6323,45300.0
2023-02-09 13:35:00,58.6,58.61,58.46,58.48,180499.0,51.6234,51.6323,51.5001,51.5177,180499.0
2023-02-09 13:40:00,58.48,58.49,58.36,58.36,56876.0,51.5177,51.5265,51.412,51.412,56876.0
2023-02-09 13:45:00,58.35,58.36,58.27,58.29,53648.0,51.4032,51.412,51.3327,51.3504,53648.0
2023-02-09 13:50:00,58.29,58.36,58.2,58.21,45829.0,51.3504,51.412,51.2711,51.2799,45829.0
2023-02-09 13:55:00,58.21,58.25,58.15,58.18,45686.0,51.2799,51.3151,51.227,51.2534,45686.0
2023-02-09 14:00:00,58.18,58.22,58.12,58.15,44697.0,51.2534,51.2887,51.2006,51.227,44697.0
2023-02-09 14:05:00,58.15,58.31,58.14,58.3,32585.0,51.227,51.368,51.2182,51.3592,32585.0
2023-02-09 14:10:00,58.3,58.31,58.14,58.17,35470.0,51.3592,51.368,51.2182,51.2446,35470.0
2023-02-09 14:15:00,58.16,58.17,58.05,58.15,44880.0,51.2358,51.2446,51.1389,51.227,44880.0
2023-02-09 14:20:00,58.15,58.2,58.15,58.17,29453.0,51.227,51.2711,51.227,51.2446,29453.0
2023-02-09 14:25:00,58.17,58.25,58.15,58.25,24762.0,51.2446,51.3151,51.227,51.3151,24762.0
2023-02-09 14:30:00,58.26,58.35,58.26,58.32,21943.0,51.3239,51.4032,51.3239,51.3768,21943.0
2023-02-09 14:35:00,58.32,58.43,58.28,58.38,26092.0,51.3768,51.4737,51.3415,51.4296,26092.0
2023-02-09 14:40:00,58.38,58.49,58.36,58.48,29462.0,51.4296,51.5265,51.412,51.5177,29462.0
2023-02-09 14:45:00,58.48,58.51,58.42,58.51,40431.0,51.5177,51.5442,51.4649,51.5442,40431.0
2023-02-09 14:50:00,58.51,58.53,58.37,58.38,26456.0,51.5442,51.5618,51.4208,51.4296,26456.0
2023-02-09 14:55:00,58.37,58.46,58.35,58.46,29969.0,51.4208,51.5001,51.4032,51.5001,29969.0
2023-02-09 15:00:00,58.46,58.46,58.3,58.32,45482.0,51.5001,51.5001,51.3592,51.3768,45482.0
2023-02-09 15:05:00,58.33,58.35,58.28,58.35,39088.0,51.3856,51.4032,51.3415,51.4032,39088.0
2023-02-09 15:10:00,58.35,58.38,58.3,58.33,35257.0,51.4032,51.4296,51.3592,51.3856,35257.0
2023-02-09 15:15:00,58.33,58.35,58.19,58.19,60117.0,51.3856,51.4032,51.2623,51.2623,60117.0
2023-02-09 15:20:00,58.19,58.19,58.04,58.04,79942.0,51.2623,51.2623,51.1301,51.1301,79942.0
2023-02-09 15:25:00,58.04,58.06,57.95,58.0,108545.0,51.1301,51.1477,51.0508,51.0949,108545.0
2023-02-09 15:30:00,57.99,58.02,57.9,57.98,99320.0,51.0861,51.1125,51.0068,51.0773,99320.0
2023-02-09 15:35:00,57.98,58.01,57.87,57.96,93665.0,51.0773,51.1037,50.9804,51.0596,93665.0
2023-02-09 15:40:00,57.96,58.0,57.9,58.0,94906.0,51.0596,51.0949,51.0068,51.0949,94906.0
2023-02-09 15:45:00,58.0,58.11,57.95,57.96,170166.0,51.0949,51.1918,51.0508,51.0596,170166.0
2023-02-09 15:50:00,57.95,58.05,57.91,57.93,201284.0,51.0508,51.1389,51.0156,51.0332,201284.0
2023-02-09 15:55:00,57.92,57.94,57.71,57.73,507353.0,51.0244,51.042,50.8394,50.857,507353.0
2023-02-10 09:30:00,58.07,58.15,57.81,58.01,110643.0,51.1565,51.227,50.9275,51.1037,110643.0
2023-02-10 09:35:00,57.97,58.06,57.82,57.97,27722.0,51.0684,51.1477,50.9363,51.0684,27722.0
2023-02-10 09:40:00,57.96,58.19,57.93,58.09,75887.0,51.0596,51.2623,51.0332,51.1742,75887.0
2023-02-10 09:45:00,58.07,58.29,58.05,58.25,36678.0,51.1565,51.3504,51.1389,51.3151,36678.0
2023-02-10 09:50:00,58.24,58.38,58.21,58.28,34161.0,51.3063,51.4296,51.2799,51.3415,34161.0
2023-02-10 09:55:00,58.29,58.35,58.25,58.34,25261.0,51.3504,51.4032,51.3151,51.3944,25261.0
2023-02-10 10:00:00,58.32,58.51,58.2,58.47,43384.0,51.3768,51.5442,51.2711,51.5089,43384.0
2023-02-10 10:05:00,58.48,58.55,58.44,58.51,142268.0,51.5177,51.5794,51.4825,51.5442,142268.0
2023-02-10 10:10:00,58.53,58.68,58.53,58.62,65467.0,51.5618,51.6939,51.5618,51.6411,65467.0
2023-02-10 10:15:00,58.61,58.81,58.58,58.81,48523.0,51.6323,51.8084,51.6058,51.8084,48523.0
2023-02-10 10:20:00,58.8,58.85,58.75,58.82,54304.0,51.7996,51.8437,51.7556,51.8173,54304.0
2023-02-10 10:25:00,58.83,58.91,58.79,58.91,29462.0,51.8261,51.8965,51.7908,51.8965,29462.0
2023-02-10 10:30:00,58.91,59.07,58.91,59.0,157026.0,51.8965,52.0375,51.8965,51.9758,157026.0
2023-02-10 10:35:00,59.02,59.11,58.97,58.97,23550.0,51.9934,52.0727,51.9494,51.9494,23550.0
2023-02-10 10:40:00,58.97,58.97,58.88,58.91,22727.0,51.9494,51.9494,51.8701,51.8965,22727.0
2023-02-10 10:45:00,58.9,58.91,58.78,58.84,43593.0,51.8877,51.8965,51.782,51.8349,43593.0
2023-02-10 10:50:00,58.84,58.85,58.67,58.69,17504.0,51.8349,51.8437,51.6851,51.7027,17504.0
2023-02-10 10:55:00,58.69,58.72,58.58,58.63,28589.0,51.7027,51.7292,51.6058,51.6499,28589.0
2023-02-10 11:00:00,58.62,58.68,58.6,58.64,17440.0,51.6411,51.6939,51.6234,51.6587,17440.0
2023-02-10 11:05:00,58.64,58.64,58.54,58.58,26384.0,51.6587,51.6587,51.5706,51.6058,26384.0
2023-02-10 11:10:00,58.59,58.64,58.55,58.62,16598.0,51.6146,51.6587,51.5794,51.6411,16598.0
2023-02-10 11:15:00,58.63,58.65,58.59,58.59,19241.0,51.6499,51.6675,51.6146,51.6146,19241.0
2023-02-10 11:20:00,58.58,58.66,58.55,58.55,28107.0,51.6058,51.6763,51.5794,51.5794,28107.0
2023-02-10 11:25:00,58.55,58.6,58.52,58.57,15969.0,51.5794,51.6234,51.553,51.597,15969.0
2023-02-10 11:30:00,58.57,58.62,58.55,58.62,19034.0,51.597,51.6411,51.5794,51.6411,19034.0
2023-02-10 11:35:00,58.61,58.68,58.61,58.63,16074.0,51.6323,51.6939,51.6323,51.6499,16074.0
2023-02-10 11:40:00,58.64,58.84,58.59,58.81,424442.0,51.6587,51.8349,51.6146,51.8084,424442.0
2023-02-10 11:45:00,58.83,58.87,58.79,58.86,57003.0,51.8261,51.8613,51.7908,51.8525,57003.0
2023-02-10 11:50:00,58.85,58.91,58.81,58.87,33573.0,51.8437,51.8965,51.8084,51.8613,33573.0
2023-02-10 11:55:00,58.87,58.99,58.85,58.99,45642.0,51.8613,51.967,51.8437,51.967,45642.0
2023-02-10 12:00:00,58.97,59.03,58.79,58.84,38064.0,51.9494,52.0023,51.7908,51.8349,38064.0
2023-02-10 12:05:00,58.85,58.97,58.85,58.91,33227.0,51.8437,51.9494,51.8437,51.8965,33227.0
2023-02-10 12:10:00,58.92,58.95,58.75,58.83,28708.0,51.9053,51.9318,51.7556,51.8261,28708.0
2023-02-10 12:15:00,58.82,58.87,58.76,58.83,22124.0,51.8173,51.8613,51.7644,51.8261,22124.0
2023-02-10 12:20:00,58.85,58.96,58.83,58.95,21461.0,51.8437,51.9406,51.8261,51.9318,21461.0
2023-02-10 12:25:00,58.95,59.12,58.92,59.11,24775.0,51.9318,52.0815,51.9053,52.0727,24775.0
2023-02-10 12:30:00,59.12,59.3,59.1,59.3,17714.0,52.0815,52.2401,52.0639,52.2401,17714.0
2023-02-10 12:35:00,59.29,59.29,59.17,59.26,28193.0,52.2313,52.2313,52.1256,52.2049,28193.0
2023-02-10 12:40:00,59.24,59.29,59.19,59.2,35326.0,52.1872,52.2313,52.1432,52.152,35326.0
2023-02-10 12:45:00,59.2,59.34,59.2,59.31,43463.0,52.152,52.2753,52.152,52.2489,43463.0
2023-02-10 12:50:00,59.3,59.35,59.24,59.35,22601.0,52.2401,52.2842,52.1872,52.2842,22601.0
2023-02-10 12:55:00,59.35,59.46,59.34,59.43,25337.0,52.2842,52.3811,52.2753,52.3546,25337.0
2023-02-10 13:00:00,59.45,59.49,59.4,59.44,22300.0,52.3722,52.4075,52.3282,52.3634,22300.0
2023-02-10 13:05:00,59.43,59.51,59.41,59.49,26876.0,52.3546,52.4251,52.337,52.4075,26876.0
2023-02-10 13:10:00,59.5,59.65,59.49,59.65,34873.0,52.4163,52.5484,52.4075,52.5484,34873.0
2023-02-10 13:15:00,59.66,59.77,59.6,59.66,65726.0,52.5572,52.6542,52.5044,52.5572,65726.0
2023-02-10 13:20:00,59.66,59.72,59.51,59.52,46659.0,52.5572,52.6101,52.4251,52.4339,46659.0
2023-02-10 13:25:00,59.51,59.54,59.36,59.38,65260.0,52.4251,52.4515,52.293,52.3106,65260.0
2023-02-10 13:30:00,59.37,59.4,59.33,59.35,16271.0,52.3018,52.3282,52.2665,52.2842,16271.0
2023-02-10 13:35:00,59.34,59.41,59.34,59.41,20145.0,52.2753,52.337,52.2753,52.337,20145.0
2023-02-10 13:40:00,59.4,59.41,59.33,59.33,8880.0,52.3282,52.337,52.2665,52.2665,8880.0
2023-02-10 13:45:00,59.33,59.33,59.24,59.24,19086.0,52.2665,52.2665,52.1872,52.1872,19086.0
2023-02-10 13:50:00,59.23,59.24,59.13,59.17,11567.0,52.1784,52.1872,52.0903,52.1256,11567.0
2023-02-10 13:55:00,59.15,59.17,59.13,59.14,15379.0,52.108,52.1256,52.0903,52.0992,15379.0
2023-02-10 14:00:00,59.14,59.15,59.03,59.06,19241.0,52.0992,52.108,52.0023,52.0287,19241.0
2023-02-10 14:05:00,59.05,59.1,59.02,59.06,17634.0,52.0199,52.0639,51.9934,52.0287,17634.0
2023-02-10 14:10:00,59.07,59.18,59.03,59.18,52843.0,52.0375,52.1344,52.0023,52.1344,52843.0
2023-02-10 14:15:00,59.18,59.19,59.13,59.18,13830.0,52.1344,52.1432,52.0903,52.1344,13830.0
2023-02-10 14:20:00,59.17,59.19,59.14,59.16,22738.0,52.1256,52.1432,52.0992,52.1168,22738.0
2023-02-10 14:25:00,59.14,59.16,59.06,59.07,23647.0,52.0992,52.1168,52.0287,52.0375,23647.0
2023-02-10 14:30:00,59.07,59.21,59.05,59.2,41544.0,52.0375,52.1608,52.0199,52.152,41544.0
2023-02-10 14:35:00,59.19,59.24,59.16,59.2,63407.0,52.1432,52.1872,52.1168,52.152,63407.0
2023-02-10 14:40:00,59.2,59.23,59.11,59.23,22410.0,52.152,52.1784,52.0727,52.1784,22410.0
2023-02-10 14:45:00,59.23,59.31,59.21,59.3,15837.0,52.1784,52.2489,52.1608,52.2401,15837.0
2023-02-10 14:50:00,59.3,59.38,59.26,59.37,22568.0,52.2401,52.3106,52.2049,52.3018,22568.0
2023-02-10 14:55:00,59.36,59.49,59.36,59.47,27999.0,52.293,52.4075,52.293,52.3899,27999.0
2023-02-10 15:00:00,59.48,59.65,59.46,59.46,58158.0,52.3987,52.5484,52.3811,52.3811,58158.0
2023-02-10 15:05:00,59.45,59.45,59.36,59.37,45299.0,52.3722,52.3722,52.293,52.3018,45299.0
2023-02-10 15:10:00,59.35,59.35,59.28,59.29,26969.0,52.2842,52.2842,52.2225,52.2313,26969.0
2023-02-10 15:15:00,59.3,59.3,59.22,59.26,23742.0,52.2401,52.2401,52.1696,52.2049,23742.0
2023-02-10 15:20:00,59.26,59.26,59.13,59.15,29010.0,52.2049,52.2049,52.0903,52.108,29010.0
2023-02-10 15:25:00,59.15,59.29,59.13,59.29,45169.0,52.108,52.2313,52.0903,52.2313,45169.0
2023-02-10 15:30:00,59.3,59.41,59.24,59.41,55043.0,52.2401,52.337,52.1872,52.337,55043.0
2023-02-10 15:35:00,59.42,59.49,59.37,59.48,36154.0,52.3458,52.4075,52.3018,52.3987,36154.0
2023-02-10 15:40:00,59.48,59.57,59.45,59.53,68272.0,52.3987,52.478,52.3722,52.4427,68272.0
2023-02-10 15:45:00,59.54,59.59,59.47,59.52,107211.0,52.4515,52.4956,52.3899,52.4339,107211.0
2023-02-10 15:50:00,59.51,59.54,59.39,59.5,159192.0,52.4251,52.4515,52.3194,52.4163,159192.0
2023-02-10 15:55:00,59.5,59.55,59.44,59.55,354671.0,52.4163,52.4603,52.3634,52.4603,354671.0
2023-02-13 09:30:00,59.16,59.32,59.01,59.07,85278.0,52.1168,52.2577,51.9846,52.0375,85278.0
2023-02-13 09:35:00,59.04,59.21,58.92,58.92,125011.0,52.0111,52.1608,51.9053,51.9053,125011.0
2023-02-13 09:40:00,58.95,59.2,58.93,59.15,50469.0,51.9318,52.152,51.9142,52.108,50469.0
2023-02-13 09:45:00,59.13,59.13,58.82,58.94,77966.0,52.0903,52.0903,51.8173,51.923,77966.0
2023-02-13 09:50:00,58.96,58.99,58.8,58.89,66842.0,51.9406,51.967,51.7996,51.8789,66842.0
2023-02-13 09:55:00,58.9,59.02,58.8,58.8,29054.0,51.8877,51.9934,51.7996,51.7996,29054.0
2023-02-13 10:00:00,58.8,58.97,58.8,58.95,57253.0,51.7996,51.9494,51.7996,51.9318,57253.0
2023-02-13 10:05:00,58.95,59.01,58.88,58.96,48500.0,51.9318,51.9846,51.8701,51.9406,48500.0
2023-02-13 10:10:00,58.96,59.05,58.89,59.0,98289.0,51.9406,52.0199,51.8789,51.9758,98289.0
2023-02-13 10:15:00,58.99,59.05,58.95,59.03,35974.0,51.967,52.0199,51.9318,52.0023,35974.0
2023-02-13 10:20:00,59.04,59.08,58.98,59.05,39353.0,52.0111,52.0463,51.9582,52.0199,39353.0
2023-02-13 10:25:00,59.05,59.09,59.02,59.05,37080.0,52.0199,52.0551,51.9934,52.0199,37080.0
2023-02-13 10:30:00,59.06,59.11,58.95,58.96,28030.0,52.0287,52.0727,51.9318,51.9406,28030.0
2023-02-13 10:35:00,58.96,59.09,58.91,58.93,21558.0,51.9406,52.0551,51.8965,51.9142,21558.0
2023-02-13 10:40:00,58.94,58.99,58.88,58.9,38773.0,51.923,51.967,51.8701,51.8877,38773.0
2023-02-13 10:45:00,58.91,58.94,58.81,58.9,40189.0,51.8965,51.923,51.8084,51.8877,40189.0
2023-02-13 10:50:00,58.9,58.96,58.75,58.8,60179.0,51.8877,51.9406,51.7556,51.7996,60179.0
2023-02-13 10:55:00,58.8,58.87,58.64,58.65,96895.0,51.7996,51.8613,51.6587,51.6675,96895.0
2023-02-13 11:00:00,58.65,58.71,58.63,58.66,53515.0,51.6675,51.7203,51.6499,51.6763,53515.0
2023-02-13 11:05:00,58.67,58.67,58.59,58.59,56164.0,51.6851,51.6851,51.6146,51.6146,56164.0
2023-02-13 11:10:00,58.58,58.7,58.57,58.67,45253.0,51.6058,51.7115,51.597,51.6851,45253.0
2023-02-13 11:15:00,58.66,58.71,58.58,58.65,80142.0,51.6763,51.7203,51.6058,51.6675,80142.0
2023-02-13 11:20:00,58.66,58.68,58.57,58.6,29217.0,51.6763,51.6939,51.597,51.6234,29217.0
2023-02-13 11:25:00,58.61,58.63,58.55,58.6,38000.0,51.6323,51.6499,51.5794,51.6234,38000.0
2023-02-13 11:30:00,58.6,58.63,58.48,58.5,54373.0,51.6234,51.6499,51.5177,51.5353,54373.0
2023-02-13 11:35:00,58.5,58.64,58.5,58.62,30365.0,51.5353,51.6587,51.5353,51.6411,30365.0
2023-02-13 11:40:00,58.61,58.7,58.56,58.66,31699.0,51.6323,51.7115,51.5882,51.6763,31699.0
2023-02-13 11:45:00,58.67,58.77,58.67,58.77,28565.0,51.6851,51.7732,51.6851,51.7732,28565.0
2023-02-13 11:50:00,58.76,58.81,58.71,58.81,29378.0,51.7644,51.8084,51.7203,51.8084,29378.0
2023-02-13 11:55:00,58.81,58.88,58.81,58.87,42755.0,51.8084,51.8701,51.8084,51.8613,42755.0
2023-02-13 12:00:00,58.87,58.93,58.81,58.88,78440.0,51.8613,51.9142,51.8084,51.8701,78440.0
2023-02-13 12:05:00,58.89,59.01,58.87,58.96,26386.0,51.8789,51.9846,51.8613,51.9406,26386.0
2023-02-13 12:10:00,58.96,58.96,58.89,58.95,23273.0,51.9406,51.9406,51.8789,51.9318,23273.0
2023-02-13 12:15:00,58.96,58.97,58.85,58.87,11038.0,51.9406,51.9494,51.8437,51.8613,11038.0
2023-02-13 12:20:00,58.88,58.91,58.85,58.9,11409.0,51.8701,51.8965,51.8437,51.8877,11409.0
2023-02-13 12:25:00,58.89,58.91,58.83,58.89,19326.0,51.8789,51.8965,51.8261,51.8789,19326.0
2023-02-13 12:30:00,58.89,58.91,58.87,58.89,15727.0,51.8789,51.8965,51.8613,51.8789,15727.0
2023-02-13 12:35:00,58.88,58.91,58.85,58.86,17216.0,51.8701,51.8965,51.8437,51.8525,17216.0
2023-02-13 12:40:00,58.86,58.96,58.84,58.93,26315.0,51.8525,51.9406,51.8349,51.9142,26315.0
2023-02-13 12:45:00,58.93,58.94,58.89,58.93,20241.0,51.9142,51.923,51.8789,51.9142,20241.0
2023-02-13 12:50:00,58.94,58.95,58.9,58.92,24488.0,51.923,51.9318,51.8877,51.9053,24488.0
2023-02-13 12:55:00,58.92,59.05,58.92,59.0,28596.0,51.9053,52.0199,51.9053,51.9758,28596.0
2023-02-13 13:00:00,59.01,59.03,58.93,58.94,11975.0,51.9846,52.0023,51.9142,51.923,11975.0
2023-02-13 13:05:00,58.95,58.96,58.87,58.88,17265.0,51.9318,51.9406,51.8613,51.8701,17265.0
2023-02-13 13:10:00,58.87,58.93,58.85,58.89,22140.0,51.8613,51.9142,51.8437,51.8789,22140.0
2023-02-13 13:15:00,58.89,58.94,58.89,58.93,21304.0,51.8789,51.923,51.8789,51.9142,21304.0
2023-02-13 13:20:00,58.93,58.96,58.92,58.94,12384.0,51.9142,51.9406,51.9053,51.923,12384.0
2023-02-13 13:25:00,58.94,59.02,58.93,58.97,22082.0,51.923,51.9934,51.9142,51.9494,22082.0
2023-02-13 13:30:00,58.98,59.03,58.96,58.97,14372.0,51.9582,52.0023,51.9406,51.9494,14372.0
2023-02-13 13:35:00,58.97,59.06,58.96,59.03,23464.0,51.9494,52.0287,51.9406,52.0023,23464.0
2023-02-13 13:40:00,59.04,59.12,59.01,59.11,22618.0,52.0111,52.0815,51.9846,52.0727,22618.0
2023-02-13 13:45:00,59.11,59.12,59.09,59.12,24486.0,52.0727,52.0815,52.0551,52.0815,24486.0
2023-02-13 13:50:00,59.11,59.13,59.09,59.12,14243.0,52.0727,52.0903,52.0551,52.0815,14243.0
2023-02-13 13:55:00,59.13,59.15,59.1,59.13,17432.0,52.0903,52.108,52.0639,52.0903,17432.0
2023-02-13 14:00:00,59.14,59.18,59.09,59.1,14466.0,52.0992,52.1344,52.0551,52.0639,14466.0
2023-02-13 14:05:00,59.11,59.12,59.08,59.08,19550.0,52.0727,52.0815,52.0463,52.0463,19550.0
2023-02-13 14:10:00,59.08,59.09,59.02,59.03,16779.0,52.0463,52.0551,51.9934,52.0023,16779.0
2023-02-13 14:15:00,59.03,59.04,58.96,59.04,20219.0,52.0023,52.0111,51.9406,52.0111,20219.0
2023-02-13 14:20:00,59.04,59.04,58.96,58.96,19361.0,52.0111,52.0111,51.9406,51.9406,19361.0
2023-02-13 14:25:00,58.96,58.96,58.87,58.88,18920.0,51.9406,51.9406,51.8613,51.8701,18920.0
2023-02-13 14:30:00,58.87,58.88,58.8,58.8,30123.0,51.8613,51.8701,51.7996,51.7996,30123.0
2023-02-13 14:35:00,58.8,58.84,58.77,58.78,27012.0,51.7996,51.8349,51.7732,51.782,27012.0
2023-02-13 14:40:00,58.79,58.82,58.75,58.82,25974.0,51.7908,51.8173,51.7556,51.8173,25974.0
2023-02-13 14:45:00,58.82,58.83,58.64,58.65,35263.0,51.8173,51.8261,51.6587,51.6675,35263.0
2023-02-13 14:50:00,58.66,58.71,58.63,58.66,41199.0,51.6763,51.7203,51.6499,51.6763,41199.0
2023-02-13 14:55:00,58.66,58.69,58.62,58.63,30185.0,51.6763,51.7027,51.6411,51.6499,30185.0
2023-02-13 15:00:00,58.62,58.63,58.56,58.61,46637.0,51.6411,51.6499,51.5882,51.6323,46637.0
2023-02-13 15:05:00,58.61,58.63,58.56,58.58,27249.0,51.6323,51.6499,51.5882,51.6058,27249.0
2023-02-13 15:10:00,58.58,58.61,58.52,58.59,49578.0,51.6058,51.6323,51.553,51.6146,49578.0
2023-02-13 15:15:00,58.59,58.61,58.53,58.57,38254.0,51.6146,51.6323,51.5618,51.597,38254.0
2023-02-13 15:20:00,58.57,58.67,58.57,58.66,41491.0,51.597,51.6851,51.597,51.6763,41491.0
2023-02-13 15:25:00,58.67,58.71,58.6,58.65,57520.0,51.6851,51.7203,51.6234,51.6675,57520.0
2023-02-13 15:30:00,58.65,58.71,58.63,58.7,151637.0,51.6675,51.7203,51.6499,51.7115,151637.0
2023-02-13 15:35:00,58.69,58.79,58.67,58.76,57565.0,51.7027,51.7908,51.6851,51.7644,57565.0
2023-02-13 15:40:00,58.75,58.8,58.71,58.72,77900.0,51.7556,51.7996,51.7203,51.7292,77900.0
2023-02-13 15:45:00,58.71,58.71,58.5,58.62,171419.0,51.7203,51.7203,51.5353,51.6411,171419.0
2023-02-13 15:50:00,58.61,58.64,58.5,58.63,193318.0,51.6323,51.6587,51.5353,51.6499,193318.0
2023-02-13 15:55:00,58.63,58.71,58.57,58.62,348469.0,51.6499,51.7203,51.597,51.6411,348469.0
2023-02-14 09:30:00,58.35,58.47,57.8,57.88,147019.0,51.4032,51.5089,50.9187,50.9892,147019.0
2023-02-14 09:35:00,57.86,57.86,57.58,57.62,44955.0,50.9715,50.9715,50.7249,50.7601,44955.0
2023-02-14 09:40:00,57.63,57.7,57.52,57.68,55363.0,50.7689,50.8306,50.672,50.813,55363.0
2023-02-14 09:45:00,57.69,58.02,57.69,57.85,33168.0,50.8218,51.1125,50.8218,50.9627,33168.0
2023-02-14 09:50:00,57.84,58.0,57.82,57.96,40568.0,50.9539,51.0949,50.9363,51.0596,40568.0
2023-02-14 09:55:00,57.99,58.13,57.95,58.08,38986.0,51.0861,51.2094,51.0508,51.1654,38986.0
2023-02-14 10:00:00,58.07,58.15,57.99,58.06,45131.0,51.1565,51.227,51.0861,51.1477,45131.0
2023-02-14 10:05:00,58.05,58.07,57.98,58.0,43527.0,51.1389,51.1565,51.0773,51.0949,43527.0
2023-02-14 10:10:00,58.01,58.17,57.99,58.09,69021.0,51.1037,51.2446,51.0861,51.1742,69021.0
2023-02-14 10:15:00,58.09,58.32,58.09,58.23,117841.0,51.1742,51.3768,51.1742,51.2975,117841.0
2023-02-14 10:20:00,58.23,58.4,58.2,58.21,64649.0,51.2975,51.4473,51.2711,51.2799,64649.0
2023-02-14 10:25:00,58.21,58.22,57.93,57.93,96711.0,51.2799,51.2887,51.0332,51.0332,96711.0
2023-02-14 10:30:00,57.93,58.02,57.9,57.91,26861.0,51.0332,51.1125,51.0068,51.0156,26861.0
2023-02-14 10:35:00,57.92,57.92,57.66,57.67,56941.0,51.0244,51.0244,50.7954,50.8042,56941.0
2023-02-14 10:40:00,57.66,57.83,57.61,57.79,46350.0,50.7954,50.9451,50.7513,50.9099,46350.0
2023-02-14 10:45:00,57.78,57.78,57.66,57.73,35346.0,50.9011,50.9011,50.7954,50.857,35346.0
2023-02-14 10:50:00,57.72,57.73,57.62,57.63,39420.0,50.8482,50.857,50.7601,50.7689,39420.0
2023-02-14 10:55:00,57.63,57.78,57.62,57.73,76735.0,50.7689,50.9011,50.7601,50.857,76735.0
2023-02-14 11:00:00,57.75,58.0,57.75,57.99,24331.0,50.8746,51.0949,50.8746,51.0861,24331.0
2023-02-14 11:05:00,58.0,58.04,57.96,57.97,42901.0,51.0949,51.1301,51.0596,51.0684,42901.0
2023-02-14 11:10:00,57.98,58.02,57.91,57.95,21432.0,51.0773,51.1125,51.0156,51.0508,21432.0
2023-02-14 11:15:00,57.95,58.05,57.92,58.05,38593.0,51.0508,51.1389,51.0244,51.1389,38593.0
2023-02-14 11:20:00,58.04,58.05,57.93,57.99,20315.0,51.1301,51.1389,51.0332,51.0861,20315.0
2023-02-14 11:25:00,57.98,58.0,57.78,57.79,28983.0,51.0773,51.0949,50.9011,50.9099,28983.0
2023-02-14 11:30:00,57.77,57.77,57.67,57.68,37416.0,50.8923,50.8923,50.8042,50.813,37416.0
2023-02-14 11:35:00,57.67,57.8,57.65,57.72,26183.0,50.8042,50.9187,50.7865,50.8482,26183.0
2023-02-14 11:40:00,57.74,57.75,57.69,57.75,34420.0,50.8658,50.8746,50.8218,50.8746,34420.0
2023-02-14 11:45:00,57.74,57.81,57.7,57.8,18769.0,50.8658,50.9275,50.8306,50.9187,18769.0
2023-02-14 11:50:00,57.8,57.88,57.79,57.88,23917.0,50.9187,50.9892,50.9099,50.9892,23917.0
2023-02-14 11:55:00,57.89,57.98,57.85,57.97,36470.0,50.998,51.0773,50.9627,51.0684,36470.0
2023-02-14 12:00:00,57.96,58.01,57.88,57.93,58840.0,51.0596,51.1037,50.9892,51.0332,58840.0
2023-02-14 12:05:00,57.93,58.02,57.92,58.01,48101.0,51.0332,51.1125,51.0244,51.1037,48101.0
2023-02-14 12:10:00,58.02,58.11,58.02,58.04,84401.0,51.1125,51.1918,51.1125,51.1301,84401.0
2023-02-14 12:15:00,58.04,58.04,57.95,57.98,23824.0,51.1301,51.1301,51.0508,51.0773,23824.0
2023-02-14 12:20:00,58.0,58.02,57.88,57.88,14172.0,51.0949,51.1125,50.9892,50.9892,14172.0
2023-02-14 12:25:00,57.89,57.98,57.87,57.87,16607.0,50.998,51.0773,50.9804,50.9804,16607.0
2023-02-14 12:30:00,57.88,57.92,57.84,57.89,15098.0,50.9892,51.0244,50.9539,50.998,15098.0
2023-02-14 12:35:00,57.89,57.91,57.8,57.85,9840.0,50.998,51.0156,50.9187,50.9627,9840.0
2023-02-14 12:40:00,57.85,57.88,57.82,57.86,10014.0,50.9627,50.9892,50.9363,50.9715,10014.0
2023-02-14 12:45:00,57.88,57.94,57.85,57.92,13744.0,50.9892,51.042,50.9627,51.0244,13744.0
2023-02-14 12:50:00,57.92,57.94,57.88,57.92,12762.0,51.0244,51.042,50.9892,51.0244,12762.0
2023-02-14 12:55:00,57.92,58.02,57.9,58.0,22755.0,51.0244,51.1125,51.0068,51.0949,22755.0
2023-02-14 13:00:00,58.0,58.12,57.99,58.03,47953.0,51.0949,51.2006,51.0861,51.1213,47953.0
2023-02-14 13:05:00,58.04,58.11,58.01,58.09,18475.0,51.1301,51.1918,51.1037,51.1742,18475.0
2023-02-14 13:10:00,58.1,58.15,58.05,58.14,16391.0,51.183,51.227,51.1389,51.2182,16391.0
2023-02-14 13:15:00,58.14,58.26,58.11,58.25,33777.0,51.2182,51.3239,51.1918,51.3151,33777.0
2023-02-14 13:20:00,58.26,58.27,58.16,58.18,17140.0,51.3239,51.3327,51.2358,51.2534,17140.0
2023-02-14 13:25:00,58.18,58.18,58.13,58.13,17888.0,51.2534,51.2534,51.2094,51.2094,17888.0
2023-02-14 13:30:00,58.13,58.15,58.09,58.13,14825.0,51.2094,51.227,51.1742,51.2094,14825.0
2023-02-14 13:35:00,58.13,58.14,58.07,58.1,20145.0,51.2094,51.2182,51.1565,51.183,20145.0
2023-02-14 13:40:00,58.1,58.1,57.99,57.99,63814.0,51.183,51.183,51.0861,51.0861,63814.0
2023-02-14 13:45:00,57.99,58.04,57.98,58.04,21599.0,51.0861,51.1301,51.0773,51.1301,21599.0
2023-02-14 13:50:00,58.04,58.11,58.04,58.09,22031.0,51.1301,51.1918,51.1301,51.1742,22031.0
2023-02-14 13:55:00,58.09,58.12,58.08,58.12,12875.0,51.1742,51.2006,51.1654,51.2006,12875.0
2023-02-14 14:00:00,58.12,58.17,58.08,58.13,18308.0,51.2006,51.2446,51.1654,51.2094,18308.0
2023-02-14 14:05:00,58.12,58.13,57.98,58.01,28097.0,51.2006,51.2094,51.0773,51.1037,28097.0
2023-02-14 14:10:00,58.0,58.02,57.96,57.99,11134.0,51.0949,51.1125,51.0596,51.0861,11134.0
2023-02-14 14:15:00,57.98,58.06,57.97,58.05,19912.0,51.0773,51.1477,51.0684,51.1389,19912.0
2023-02-14 14:20:00,58.05,58.06,57.98,58.03,12547.0,51.1389,51.1477,51.0773,51.1213,12547.0
2023-02-14 14:25:00,58.03,58.06,58.0,58.05,19886.0,51.1213,51.1477,51.0949,51.1389,19886.0
2023-02-14 14:30:00,58.05,58.13,58.04,58.12,25280.0,51.1389,51.2094,51.1301,51.2006,25280.0
2023-02-14 14:35:00,58.13,58.18,58.09,58.11,63626.0,51.2094,51.2534,51.1742,51.1918,63626.0
2023-02-14 14:40:00,58.12,58.16,58.08,58.15,211964.0,51.2006,51.2358,51.1654,51.227,211964.0
2023-02-14 14:45:00,58.16,58.36,58.16,58.27,52810.0,51.2358,51.412,51.2358,51.3327,52810.0
2023-02-14 14:50:00,58.28,58.3,58.16,58.16,23377.0,51.3415,51.3592,51.2358,51.2358,23377.0
2023-02-14 14:55:00,58.17,58.22,58.08,58.1,160661.0,51.2446,51.2887,51.1654,51.183,160661.0
2023-02-14 15:00:00,58.1,58.24,58.09,58.16,24936.0,51.183,51.3063,51.1742,51.2358,24936.0
2023-02-14 15:05:00,58.16,58.21,58.13,58.19,30409.0,51.2358,51.2799,51.2094,51.2623,30409.0
2023-02-14 15:10:00,58.18,58.19,58.13,58.17,23643.0,51.2534,51.2623,51.2094,51.2446,23643.0
2023-02-14 15:15:00,58.17,58.18,58.11,58.16,42269.0,51.2446,51.2534,51.1918,51.2358,42269.0
2023-02-14 15:20:00,58.15,58.18,58.12,58.14,41633.0,51.227,51.2534,51.2006,51.2182,41633.0
2023-02-14 15:25:00,58.14,58.2,58.11,58.13,65678.0,51.2182,51.2711,51.1918,51.2094,65678.0
2023-02-14 15:30:00,58.12,58.12,58.02,58.08,77561.0,51.2006,51.2006,51.1125,51.1654,77561.0
2023-02-14 15:35:00,58.08,58.14,58.05,58.1,68584.0,51.1654,51.2182,51.1389,51.183,68584.0
2023-02-14 15:40:00,58.09,58.19,58.09,58.14,225374.0,51.1742,51.2623,51.1742,51.2182,225374.0
2023-02-14 15:45:00,58.13,58.24,58.11,58.22,209882.0,51.2094,51.3063,51.1918,51.2887,209882.0
2023-02-14 15:50:00,58.21,58.21,58.09,58.15,152244.0,51.2799,51.2799,51.1742,51.227,152244.0
2023-02-14 15:55:00,58.15,58.18,58.04,58.07,278672.0,51.227,51.2534,51.1301,51.1565,278672.0
2023-02-15 09:30:00,57.83,58.0,57.72,57.82,102200.0,50.9451,51.0949,50.8482,50.9363,102200.0
2023-02-15 09:35:00,57.83,57.94,57.72,57.94,42318.0,50.9451,51.042,50.8482,51.042,42318.0
2023-02-15 09:40:00,57.93,58.07,57.93,58.05,24762.0,51.0332,51.1565,51.0332,51.1389,24762.0
2023-02-15 09:45:00,58.03,58.24,58.02,58.23,68319.0,51.1213,51.3063,51.1125,51.2975,68319.0
2023-02-15 09:50:00,58.22,58.34,58.18,58.3,35097.0,51.2887,51.3944,51.2534,51.3592,35097.0
2023-02-15 09:55:00,58.29,58.36,58.27,58.35,18093.0,51.3504,51.412,51.3327,51.4032,18093.0
2023-02-15 10:00:00,58.34,58.43,58.23,58.23,42236.0,51.3944,51.4737,51.2975,51.2975,42236.0
2023-02-15 10:05:00,58.22,58.27,58.02,58.05,22430.0,51.2887,51.3327,51.1125,51.1389,22430.0
2023-02-15 10:10:00,58.04,58.06,57.95,57.95,58756.0,51.1301,51.1477,51.0508,51.0508,58756.0
2023-02-15 10:15:00,57.92,58.05,57.91,58.03,19917.0,51.0244,51.1389,51.0156,51.1213,19917.0
2023-02-15 10:20:00,58.03,58.04,57.86,57.9,16895.0,51.1213,51.1301,50.9715,51.0068,16895.0
2023-02-15 10:25:00,57.89,57.93,57.83,57.89,46106.0,50.998,51.0332,50.9451,50.998,46106.0
2023-02-15 10:30:00,57.89,57.97,57.89,57.94,15454.0,50.998,51.0684,50.998,51.042,15454.0
2023-02-15 10:35:00,57.93,57.96,57.9,57.9,28982.0,51.0332,51.0596,51.0068,51.0068,28982.0
2023-02-15 10:40:00,57.89,57.92,57.79,57.81,21379.0,50.998,51.0244,50.9099,50.9275,21379.0
2023-02-15 10:45:00,57.82,57.92,57.81,57.91,29497.0,50.9363,51.0244,50.9275,51.0156,29497.0
2023-02-15 10:50:00,57.91,58.02,57.9,57.94,38055.0,51.0156,51.1125,51.0068,51.042,38055.0
2023-02-15 10:55:00,57.92,57.99,57.9,57.96,36711.0,51.0244,51.0861,51.0068,51.0596,36711.0
2023-02-15 11:00:00,57.97,57.98,57.93,57.96,23576.0,51.0684,51.0773,51.0332,51.0596,23576.0
2023-02-15 11:05:00,57.96,58.03,57.89,57.95,31542.0,51.0596,51.1213,50.998,51.0508,31542.0
2023-02-15 11:10:00,57.95,57.98,57.91,57.94,16515.0,51.0508,51.0773,51.0156,51.042,16515.0
2023-02-15 11:15:00,57.94,57.98,57.9,57.97,14433.0,51.042,51.0773,51.0068,51.0684,14433.0
2023-02-15 11:20:00,57.96,58.0,57.93,57.98,16787.0,51.0596,51.0949,51.0332,51.0773,16787.0
2023-02-15 11:25:00,57.98,58.03,57.97,58.02,17263.0,51.0773,51.1213,51.0684,51.1125,17263.0
2023-02-15 11:30:00,58.02,58.02,57.94,57.95,40104.0,51.1125,51.1125,51.042,51.0508,40104.0
2023-02-15 11:35:00,57.95,57.98,57.92,57.96,16937.0,51.0508,51.0773,51.0244,51.0596,16937.0
2023-02-15 11:40:00,57.97,58.02,57.96,57.99,15637.0,51.0684,51.1125,51.0596,51.0861,15637.0
2023-02-15 11:45:00,57.99,58.05,57.97,58.02,18772.0,51.0861,51.1389,51.0684,51.1125,18772.0
2023-02-15 11:50:00,58.03,58.07,57.99,58.0,14465.0,51.1213,51.1565,51.0861,51.0949,14465.0
2023-02-15 11:55:00,58.01,58.05,58.0,58.01,12717.0,51.1037,51.1389,51.0949,51.1037,12717.0
2023-02-15 12:00:00,58.0,58.01,57.95,57.97,21115.0,51.0949,51.1037,51.0508,51.0684,21115.0
2023-02-15 12:05:00,57.97,57.98,57.88,57.92,37646.0,51.0684,51.0773,50.9892,51.0244,37646.0
2023-02-15 12:10:00,57.94,57.95,57.91,57.94,13562.0,51.042,51.0508,51.0156,51.042,13562.0
2023-02-15 12:15:00,57.93,57.96,57.89,57.94,33453.0,51.0332,51.0596,50.998,51.042,33453.0
2023-02-15 12:20:00,57.93,57.99,57.92,57.98,19551.0,51.0332,51.0861,51.0244,51.0773,19551.0
2023-02-15 12:25:00,57.99,58.05,57.98,58.0,61087.0,51.0861,51.1389,51.0773,51.0949,61087.0
2023-02-15 12:30:00,57.99,58.01,57.96,57.99,10716.0,51.0861,51.1037,51.0596,51.0861,10716.0
2023-02-15 12:35:00,58.0,58.06,57.99,58.05,16207.0,51.0949,51.1477,51.0861,51.1389,16207.0
2023-02-15 12:40:00,58.04,58.07,58.01,58.03,59857.0,51.1301,51.1565,51.1037,51.1213,59857.0
2023-02-15 12:45:00,58.02,58.06,57.98,58.04,124602.0,51.1125,51.1477,51.0773,51.1301,124602.0
2023-02-15 12:50:00,58.04,58.08,58.02,58.05,13418.0,51.1301,51.1654,51.1125,51.1389,13418.0
2023-02-15 12:55:00,58.06,58.06,58.0,58.02,9951.0,51.1477,51.1477,51.0949,51.1125,9951.0
2023-02-15 13:00:00,58.03,58.04,58.0,58.01,10263.0,51.1213,51.1301,51.0949,51.1037,10263.0
2023-02-15 13:05:00,58.01,58.06,57.99,58.04,15225.0,51.1037,51.1477,51.0861,51.1301,15225.0
2023-02-15 13:10:00,58.04,58.1,58.03,58.1,16005.0,51.1301,51.183,51.1213,51.183,16005.0
2023-02-15 13:15:00,58.1,58.11,58.05,58.11,8803.0,51.183,51.1918,51.1389,51.1918,8803.0
2023-02-15 13:20:00,58.1,58.12,58.07,58.1,11443.0,51.183,51.2006,51.1565,51.183,11443.0
2023-02-15 13:25:00,58.1,58.16,58.08,58.15,10238.0,51.183,51.2358,51.1654,51.227,10238.0
2023-02-15 13:30:00,58.16,58.2,58.13,58.19,12225.0,51.2358,51.2711,51.2094,51.2623,12225.0
2023-02-15 13:35:00,58.19,58.22,58.16,58.21,16678.0,51.2623,51.2887,51.2358,51.2799,16678.0
2023-02-15 13:40:00,58.2,58.21,58.15,58.18,195747.0,51.2711,51.2799,51.227,51.2534,195747.0
2023-02-15 13:45:00,58.18,58.22,58.17,58.21,39554.0,51.2534,51.2887,51.2446,51.2799,39554.0
2023-02-15 13:50:00,58.22,58.25,58.2,58.24,14474.0,51.2887,51.3151,51.2711,51.3063,14474.0
2023-02-15 13:55:00,58.24,58.25,58.2,58.24,19586.0,51.3063,51.3151,51.2711,51.3063,19586.0
2023-02-15 14:00:00,58.25,58.26,58.2,58.21,31439.0,51.3151,51.3239,51.2711,51.2799,31439.0
2023-02-15 14:05:00,58.21,58.25,58.15,58.15,25218.0,51.2799,51.3151,51.227,51.227,25218.0
2023-02-15 14:10:00,58.14,58.18,58.1,58.18,24837.0,51.2182,51.2534,51.183,51.2534,24837.0
2023-02-15 14:15:00,58.18,58.19,58.13,58.14,34625.0,51.2534,51.2623,51.2094,51.2182,34625.0
2023-02-15 14:20:00,58.14,58.19,58.14,58.15,25045.0,51.2182,51.2623,51.2182,51.227,25045.0
2023-02-15 14:25:00,58.16,58.17,58.14,58.17,20973.0,51.2358,51.2446,51.2182,51.2446,20973.0
2023-02-15 14:30:00,58.17,58.22,58.14,58.22,44162.0,51.2446,51.2887,51.2182,51.2887,44162.0
2023-02-15 14:35:00,58.22,58.22,58.16,58.18,78759.0,51.2887,51.2887,51.2358,51.2534,78759.0
2023-02-15 14:40:00,58.18,58.23,58.18,58.2,27004.0,51.2534,51.2975,51.2534,51.2711,27004.0
2023-02-15 14:45:00,58.2,58.22,58.15,58.22,61093.0,51.2711,51.2887,51.227,51.2887,61093.0
2023-02-15 14:50:00,58.22,58.27,58.13,58.13,67584.0,51.2887,51.3327,51.2094,51.2094,67584.0
2023-02-15 14:55:00,58.12,58.14,58.09,58.11,24123.0,51.2006,51.2182,51.1742,51.1918,24123.0
2023-02-15 15:00:00,58.11,58.19,58.11,58.16,49849.0,51.1918,51.2623,51.1918,51.2358,49849.0
2023-02-15 15:05:00,58.16,58.21,58.15,58.21,71683.0,51.2358,51.2799,51.227,51.2799,71683.0
2023-02-15 15:10:00,58.21,58.24,58.19,58.22,20758.0,51.2799,51.3063,51.2623,51.2887,20758.0
2023-02-15 15:15:00,58.22,58.26,58.2,58.22,30452.0,51.2887,51.3239,51.2711,51.2887,30452.0
2023-02-15 15:20:00,58.22,58.23,58.2,58.22,29131.0,51.2887,51.2975,51.2711,51.2887,29131.0
2023-02-15 15:25:00,58.22,58.28,58.19,58.28,48882.0,51.2887,51.3415,51.2623,51.3415,48882.0
2023-02-15 15:30:00,58.28,58.28,58.22,58.25,41640.0,51.3415,51.3415,51.2887,51.3151,41640.0
2023-02-15 15:35:00,58.26,58.31,58.24,58.29,38329.0,51.3239,51.368,51.3063,51.3504,38329.0
2023-02-15 15:40:00,58.29,58.34,58.24,58.25,52899.0,51.3504,51.3944,51.3063,51.3151,52899.0
2023-02-15 15:45:00,58.26,58.31,58.24,58.3,157913.0,51.3239,51.368,51.3063,51.3592,157913.0
2023-02-15 15:50:00,58.3,58.32,58.24,58.26,142198.0,51.3592,51.3768,51.3063,51.3239,142198.0
2023-02-15 15:55:00,58.26,58.35,58.24,58.25,394459.0,51.3239,51.4032,51.3063,51.3151,394459.0
2023-02-16 09:30:00,57.85,57.86,57.31,57.41,254048.0,50.9627,50.9715,50.487,50.5751,254048.0
2023-02-16 09:35:00,57.37,57.5,57.29,57.32,192570.0,50.5399,50.6544,50.4694,50.4958,192570.0
2023-02-16 09:40:00,57.31,57.35,57.07,57.14,81465.0,50.487,50.5223,50.2756,50.3373,81465.0
2023-02-16 09:45:00,57.15,57.16,57.02,57.02,73529.0,50.3461,50.3549,50.2315,50.2315,73529.0
2023-02-16 09:50:00,57.03,57.23,56.96,57.14,79736.0,50.2404,50.4165,50.1787,50.3373,79736.0
2023-02-16 09:55:00,57.13,57.15,57.03,57.06,32851.0,50.3285,50.3461,50.2404,50.2668,32851.0
2023-02-16 10:00:00,57.04,57.24,57.0,57.2,54502.0,50.2492,50.4254,50.2139,50.3901,54502.0
2023-02-16 10:05:00,57.2,57.31,57.18,57.28,21367.0,50.3901,50.487,50.3725,50.4606,21367.0
2023-02-16 10:10:00,57.3,57.42,57.26,57.31,45858.0,50.4782,50.5839,50.443,50.487,45858.0
2023-02-16 10:15:00,57.33,57.56,57.31,57.54,42415.0,50.5046,50.7073,50.487,50.6896,42415.0
2023-02-16 10:20:00,57.53,57.56,57.43,57.43,76446.0,50.6808,50.7073,50.5927,50.5927,76446.0
2023-02-16 10:25:00,57.44,57.6,57.43,57.6,43072.0,50.6015,50.7425,50.5927,50.7425,43072.0
2023-02-16 10:30:00,57.6,57.6,57.53,57.53,22070.0,50.7425,50.7425,50.6808,50.6808,22070.0
2023-02-16 10:35:00,57.53,57.55,57.46,57.5,45668.0,50.6808,50.6985,50.6192,50.6544,45668.0
2023-02-16 10:40:00,57.49,57.6,57.46,57.55,28246.0,50.6456,50.7425,50.6192,50.6985,28246.0
2023-02-16 10:45:00,57.55,57.6,57.49,57.49,23530.0,50.6985,50.7425,50.6456,50.6456,23530.0
2023-02-16 10:50:00,57.48,57.54,57.46,57.54,27807.0,50.6368,50.6896,50.6192,50.6896,27807.0
2023-02-16 10:55:00,57.53,57.55,57.44,57.55,26081.0,50.6808,50.6985,50.6015,50.6985,26081.0
2023-02-16 11:00:00,57.56,57.57,57.5,57.52,19647.0,50.7073,50.7161,50.6544,50.672,19647.0
2023-02-16 11:05:00,57.51,57.55,57.45,57.52,25582.0,50.6632,50.6985,50.6104,50.672,25582.0
2023-02-16 11:10:00,57.55,57.58,57.53,57.55,23684.0,50.6985,50.7249,50.6808,50.6985,23684.0
2023-02-16 11:15:00,57.54,57.57,57.53,57.56,24577.0,50.6896,50.7161,50.6808,50.7073,24577.0
2023-02-16 11:20:00,57.56,57.57,57.49,57.57,16728.0,50.7073,50.7161,50.6456,50.7161,16728.0
2023-02-16 11:25:00,57.56,57.68,57.56,57.67,28311.0,50.7073,50.813,50.7073,50.8042,28311.0
2023-02-16 11:30:00,57.67,57.7,57.62,57.7,25215.0,50.8042,50.8306,50.7601,50.8306,25215.0
2023-02-16 11:35:00,57.71,57.71,57.64,57.7,25771.0,50.8394,50.8394,50.7777,50.8306,25771.0
2023-02-16 11:40:00,57.7,57.78,57.66,57.77,98423.0,50.8306,50.9011,50.7954,50.8923,98423.0
2023-02-16 11:45:00,57.77,57.78,57.67,57.67,25194.0,50.8923,50.9011,50.8042,50.8042,25194.0
2023-02-16 11:50:00,57.67,57.76,57.66,57.73,22757.0,50.8042,50.8834,50.7954,50.857,22757.0
2023-02-16 11:55:00,57.72,57.78,57.71,57.77,16060.0,50.8482,50.9011,50.8394,50.8923,16060.0
2023-02-16 12:00:00,57.77,57.88,57.77,57.84,61552.0,50.8923,50.9892,50.8923,50.9539,61552.0
2023-02-16 12:05:00,57.86,57.94,57.86,57.87,31559.0,50.9715,51.042,50.9715,50.9804,31559.0
2023-02-16 12:10:00,57.87,57.97,57.87,57.96,36861.0,50.9804,51.0684,50.9804,51.0596,36861.0
2023-02-16 12:15:00,57.96,58.06,57.95,58.03,34117.0,51.0596,51.1477,51.0508,51.1213,34117.0
2023-02-16 12:20:00,58.03,58.1,58.02,58.1,23787.0,51.1213,51.183,51.1125,51.183,23787.0
2023-02-16 12:25:00,58.09,58.1,58.05,58.07,19558.0,51.1742,51.183,51.1389,51.1565,19558.0
2023-02-16 12:30:00,58.07,58.07,57.93,57.97,103545.0,51.1565,51.1565,51.0332,51.0684,103545.0
2023-02-16 12:35:00,57.97,58.1,57.95,58.1,92696.0,51.0684,51.183,51.0508,51.183,92696.0
2023-02-16 12:40:00,58.1,58.11,58.04,58.05,81323.0,51.183,51.1918,51.1301,51.1389,81323.0
2023-02-16 12:45:00,58.06,58.11,58.04,58.05,33507.0,51.1477,51.1918,51.1301,51.1389,33507.0
2023-02-16 12:50:00,58.04,58.06,57.98,58.03,47745.0,51.1301,51.1477,51.0773,51.1213,47745.0
2023-02-16 12:55:00,58.02,58.07,58.02,58.07,46593.0,51.1125,51.1565,51.1125,51.1565,46593.0
2023-02-16 13:00:00,58.07,58.1,57.99,58.04,75714.0,51.1565,51.183,51.0861,51.1301,75714.0
2023-02-16 13:05:00,58.05,58.12,58.04,58.11,27648.0,51.1389,51.2006,51.1301,51.1918,27648.0
2023-02-16 13:10:00,58.11,58.11,58.05,58.07,44249.0,51.1918,51.1918,51.1389,51.1565,44249.0
2023-02-16 13:15:00,58.07,58.09,58.02,58.03,75140.0,51.1565,51.1742,51.1125,51.1213,75140.0
2023-02-16 13:20:00,58.04,58.04,57.97,58.01,15500.0,51.1301,51.1301,51.0684,51.1037,15500.0
2023-02-16 13:25:00,58.0,58.0,57.92,57.94,17358.0,51.0949,51.0949,51.0244,51.042,17358.0
2023-02-16 13:30:00,57.94,57.96,57.92,57.96,17592.0,51.042,51.0596,51.0244,51.0596,17592.0
2023-02-16 13:35:00,57.97,58.09,57.97,58.06,13261.0,51.0684,51.1742,51.0684,51.1477,13261.0
2023-02-16 13:40:00,58.05,58.05,57.99,58.0,8607.0,51.1389,51.1389,51.0861,51.0949,8607.0
2023-02-16 13:45:00,58.01,58.04,57.97,58.02,15717.0,51.1037,51.1301,51.0684,51.1125,15717.0
2023-02-16 13:50:00,58.02,58.02,57.97,58.0,11545.0,51.1125,51.1125,51.0684,51.0949,11545.0
2023-02-16 13:55:00,58.0,58.08,57.99,58.08,129984.0,51.0949,51.1654,51.0861,51.1654,129984.0
2023-02-16 14:00:00,58.08,58.14,58.08,58.11,18720.0,51.1654,51.2182,51.1654,51.1918,18720.0
2023-02-16 14:05:00,58.1,58.1,58.06,58.08,14056.0,51.183,51.183,51.1477,51.1654,14056.0
2023-02-16 14:10:00,58.08,58.18,58.07,58.15,17052.0,51.1654,51.2534,51.1565,51.227,17052.0
2023-02-16 14:15:00,58.15,58.21,58.14,58.21,12020.0,51.227,51.2799,51.2182,51.2799,12020.0
2023-02-16 14:20:00,58.2,58.22,58.16,58.22,16534.0,51.2711,51.2887,51.2358,51.2887,16534.0
2023-02-16 14:25:00,58.22,58.24,58.17,58.18,16161.0,51.2887,51.3063,51.2446,51.2534,16161.0
2023-02-16 14:30:00,58.18,58.21,58.15,58.21,20322.0,51.2534,51.2799,51.227,51.2799,20322.0
2023-02-16 14:35:00,58.22,58.22,58.15,58.17,48621.0,51.2887,51.2887,51.227,51.2446,48621.0
2023-02-16 14:40:00,58.17,58.2,58.12,58.14,113495.0,51.2446,51.2711,51.2006,51.2182,113495.0
2023-02-16 14:45:00,58.14,58.15,58.06,58.06,24172.0,51.2182,51.227,51.1477,51.1477,24172.0
2023-02-16 14:50:00,58.05,58.1,58.02,58.1,29094.0,51.1389,51.183,51.1125,51.183,29094.0
2023-02-16 14:55:00,58.11,58.13,58.09,58.11,55294.0,51.1918,51.2094,51.1742,51.1918,55294.0
2023-02-16 15:00:00,58.11,58.16,58.08,58.11,67000.0,51.1918,51.2358,51.1654,51.1918,67000.0
2023-02-16 15:05:00,58.11,58.14,58.03,58.08,70175.0,51.1918,51.2182,51.1213,51.1654,70175.0
2023-02-16 15:10:00,58.07,58.14,58.07,58.11,27193.0,51.1565,51.2182,51.1565,51.1918,27193.0
2023-02-16 15:15:00,58.11,58.11,57.99,57.99,49205.0,51.1918,51.1918,51.0861,51.0861,49205.0
2023-02-16 15:20:00,57.99,58.03,57.94,57.99,37816.0,51.0861,51.1213,51.042,51.0861,37816.0
2023-02-16 15:25:00,57.98,57.99,57.85,57.88,35535.0,51.0773,51.0861,50.9627,50.9892,35535.0
2023-02-16 15:30:00,57.89,58.01,57.83,58.01,50211.0,50.998,51.1037,50.9451,51.1037,50211.0
2023-02-16 15:35:00,58.0,58.13,58.0,58.1,53016.0,51.0949,51.2094,51.0949,51.183,53016.0
2023-02-16 15:40:00,58.09,58.1,58.02,58.05,67218.0,51.1742,51.183,51.1125,51.1389,67218.0
2023-02-16 15:45:00,58.06,58.07,57.94,58.02,73419.0,51.1477,51.1565,51.042,51.1125,73419.0
2023-02-16 15:50:00,58.02,58.17,57.96,58.12,184406.0,51.1125,51.2446,51.0596,51.2006,184406.0
2023-02-16 15:55:00,58.12,58.15,58.03,58.12,232742.0,51.2006,51.227,51.1213,51.2006,232742.0
2023-02-17 09:30:00,58.15,58.2,57.87,58.03,131924.0,51.227,51.2711,50.9804,51.1213,131924.0
2023-02-17 09:35:00,58.05,58.15,57.96,58.14,38265.0,51.1389,51.227,51.0596,51.2182,38265.0
2023-02-17 09:40:00,58.15,58.22,58.1,58.13,18624.0,51.227,51.2887,51.183,51.2094,18624.0
2023-02-17 09:45:00,58.14,58.16,58.04,58.04,22654.0,51.2182,51.2358,51.1301,51.1301,22654.0
2023-02-17 09:50:00,58.02,58.04,57.79,57.83,26205.0,51.1125,51.1301,50.9099,50.9451,26205.0
2023-02-17 09:55:00,57.83,57.84,57.61,57.63,25640.0,50.9451,50.9539,50.7513,50.7689,25640.0
2023-02-17 10:00:00,57.65,57.92,57.64,57.89,27330.0,50.7865,51.0244,50.7777,50.998,27330.0
2023-02-17 10:05:00,57.9,57.97,57.85,57.96,16028.0,51.0068,51.0684,50.9627,51.0596,16028.0
2023-02-17 10:10:00,57.95,58.1,57.95,58.06,13266.0,51.0508,51.183,51.0508,51.1477,13266.0
2023-02-17 10:15:00,58.07,58.32,58.07,58.29,135453.0,51.1565,51.3768,51.1565,51.3504,135453.0
2023-02-17 10:20:00,58.28,58.38,58.28,58.3,74408.0,51.3415,51.4296,51.3415,51.3592,74408.0
2023-02-17 10:25:00,58.29,58.38,58.24,58.28,69983.0,51.3504,51.4296,51.3063,51.3415,69983.0
2023-02-17 10:30:00,58.27,58.36,58.19,58.36,27263.0,51.3327,51.412,51.2623,51.412,27263.0
2023-02-17 10:35:00,58.38,58.41,58.29,58.33,20545.0,51.4296,51.4561,51.3504,51.3856,20545.0
2023-02-17 10:40:00,58.31,58.35,58.24,58.29,36659.0,51.368,51.4032,51.3063,51.3504,36659.0
2023-02-17 10:45:00,58.29,58.38,58.28,58.34,12296.0,51.3504,51.4296,51.3415,51.3944,12296.0
2023-02-17 10:50:00,58.36,58.38,58.29,58.33,11931.0,51.412,51.4296,51.3504,51.3856,11931.0
2023-02-17 10:55:00,58.33,58.37,58.27,58.34,45941.0,51.3856,51.4208,51.3327,51.3944,45941.0
2023-02-17 11:00:00,58.33,58.38,58.31,58.31,12410.0,51.3856,51.4296,51.368,51.368,12410.0
2023-02-17 11:05:00,58.32,58.46,58.31,58.45,23023.0,51.3768,51.5001,51.368,51.4913,23023.0
2023-02-17 11:10:00,58.45,58.46,58.39,58.41,17802.0,51.4913,51.5001,51.4384,51.4561,17802.0
2023-02-17 11:15:00,58.41,58.53,58.4,58.52,59033.0,51.4561,51.5618,51.4473,51.553,59033.0
2023-02-17 11:20:00,58.51,58.53,58.44,58.44,12127.0,51.5442,51.5618,51.4825,51.4825,12127.0
2023-02-17 11:25:00,58.45,58.46,58.35,58.38,16820.0,51.4913,51.5001,51.4032,51.4296,16820.0
2023-02-17 11:30:00,58.38,58.42,58.28,58.37,43120.0,51.4296,51.4649,51.3415,51.4208,43120.0
2023-02-17 11:35:00,58.36,58.52,58.33,58.47,38665.0,51.412,51.553,51.3856,51.5089,38665.0
2023-02-17 11:40:00,58.47,58.49,58.43,58.45,19741.0,51.5089,51.5265,51.4737,51.4913,19741.0
2023-02-17 11:45:00,58.46,58.49,58.44,58.46,15256.0,51.5001,51.5265,51.4825,51.5001,15256.0
2023-02-17 11:50:00,58.46,58.53,58.46,58.49,57290.0,51.5001,51.5618,51.5001,51.5265,57290.0
2023-02-17 11:55:00,58.49,58.51,58.4,58.48,20177.0,51.5265,51.5442,51.4473,51.5177,20177.0
2023-02-17 12:00:00,58.47,58.57,58.45,58.55,13720.0,51.5089,51.597,51.4913,51.5794,13720.0
2023-02-17 12:05:00,58.55,58.68,58.54,58.66,10092.0,51.5794,51.6939,51.5706,51.6763,10092.0
2023-02-17 12:10:00,58.67,58.75,58.67,58.72,13848.0,51.6851,51.7556,51.6851,51.7292,13848.0
2023-02-17 12:15:00,58.72,58.76,58.7,58.72,18276.0,51.7292,51.7644,51.7115,51.7292,18276.0
2023-02-17 12:20:00,58.73,58.78,58.7,58.76,71886.0,51.738,51.782,51.7115,51.7644,71886.0
2023-02-17 12:25:00,58.75,58.8,58.73,58.79,8959.0,51.7556,51.7996,51.738,51.7908,8959.0
2023-02-17 12:30:00,58.78,58.78,58.71,58.72,25152.0,51.782,51.782,51.7203,51.7292,25152.0
2023-02-17 12:35:00,58.72,58.74,58.66,58.69,10297.0,51.7292,51.7468,51.6763,51.7027,10297.0
2023-02-17 12:40:00,58.69,58.72,58.67,58.71,11946.0,51.7027,51.7292,51.6851,51.7203,11946.0
2023-02-17 12:45:00,58.7,58.71,58.66,58.67,10765.0,51.7115,51.7203,51.6763,51.6851,10765.0
2023-02-17 12:50:00,58.67,58.67,58.56,58.57,19727.0,51.6851,51.6851,51.5882,51.597,19727.0
2023-02-17 12:55:00,58.55,58.63,58.55,58.59,6206.0,51.5794,51.6499,51.5794,51.6146,6206.0
2023-02-17 13:00:00,58.6,58.61,58.55,58.58,5738.0,51.6234,51.6323,51.5794,51.6058,5738.0
2023-02-17 13:05:00,58.57,58.66,58.57,58.66,10865.0,51.597,51.6763,51.597,51.6763,10865.0
2023-02-17 13:10:00,58.66,58.68,58.63,58.67,13754.0,51.6763,51.6939,51.6499,51.6851,13754.0
2023-02-17 13:15:00,58.68,58.71,58.62,58.62,6444.0,51.6939,51.7203,51.6411,51.6411,6444.0
2023-02-17 13:20:00,58.63,58.63,58.58,58.6,8573.0,51.6499,51.6499,51.6058,51.6234,8573.0
2023-02-17 13:25:00,58.6,58.63,58.58,58.59,8182.0,51.6234,51.6499,51.6058,51.6146,8182.0
2023-02-17 13:30:00,58.6,58.6,58.52,58.57,6910.0,51.6234,51.6234,51.553,51.597,6910.0
2023-02-17 13:35:00,58.59,58.63,58.57,58.58,13085.0,51.6146,51.6499,51.597,51.6058,13085.0
2023-02-17 13:40:00,58.58,58.62,58.41,58.41,96844.0,51.6058,51.6411,51.4561,51.4561,96844.0
2023-02-17 13:45:00,58.4,58.46,58.37,58.44,23818.0,51.4473,51.5001,51.4208,51.4825,23818.0
2023-02-17 13:50:00,58.42,58.47,58.38,58.42,28063.0,51.4649,51.5089,51.4296,51.4649,28063.0
2023-02-17 13:55:00,58.43,58.58,58.43,58.58,9295.0,51.4737,51.6058,51.4737,51.6058,9295.0
2023-02-17 14:00:00,58.58,58.65,58.58,58.64,10803.0,51.6058,51.6675,51.6058,51.6587,10803.0
2023-02-17 14:05:00,58.65,58.67,58.61,58.65,13784.0,51.6675,51.6851,51.6323,51.6675,13784.0
2023-02-17 14:10:00,58.65,58.69,58.56,58.59,9109.0,51.6675,51.7027,51.5882,51.6146,9109.0
2023-02-17 14:15:00,58.58,58.66,58.57,58.59,14414.0,51.6058,51.6763,51.597,51.6146,14414.0
2023-02-17 14:20:00,58.6,58.76,58.58,58.74,42686.0,51.6234,51.7644,51.6058,51.7468,42686.0
2023-02-17 14:25:00,58.74,58.76,58.67,58.68,13136.0,51.7468,51.7644,51.6851,51.6939,13136.0
2023-02-17 14:30:00,58.71,58.72,58.65,58.67,12073.0,51.7203,51.7292,51.6675,51.6851,12073.0
2023-02-17 14:35:00,58.67,58.75,58.66,58.74,13677.0,51.6851,51.7556,51.6763,51.7468,13677.0
2023-02-17 14:40:00,58.74,58.74,58.65,58.69,21706.0,51.7468,51.7468,51.6675,51.7027,21706.0
2023-02-17 14:45:00,58.69,58.76,58.68,58.75,16760.0,51.7027,51.7644,51.6939,51.7556,16760.0
2023-02-17 14:50:00,58.75,58.77,58.72,58.76,37548.0,51.7556,51.7732,51.7292,51.7644,37548.0
2023-02-17 14:55:00,58.77,58.77,58.66,58.68,20044.0,51.7732,51.7732,51.6763,51.6939,20044.0
2023-02-17 15:00:00,58.68,58.74,58.65,58.7,15206.0,51.6939,51.7468,51.6675,51.7115,15206.0
2023-02-17 15:05:00,58.7,58.76,58.7,58.74,33069.0,51.7115,51.7644,51.7115,51.7468,33069.0
2023-02-17 15:10:00,58.75,58.76,58.71,58.75,23001.0,51.7556,51.7644,51.7203,51.7556,23001.0
2023-02-17 15:15:00,58.75,58.76,58.66,58.68,21080.0,51.7556,51.7644,51.6763,51.6939,21080.0
2023-02-17 15:20:00,58.69,58.87,58.68,58.86,120958.0,51.7027,51.8613,51.6939,51.8525,120958.0
2023-02-17 15:25:00,58.86,58.89,58.78,58.82,28953.0,51.8525,51.8789,51.782,51.8173,28953.0
2023-02-17 15:30:00,58.81,58.85,58.77,58.85,31791.0,51.8084,51.8437,51.7732,51.8437,31791.0
2023-02-17 15:35:00,58.86,58.93,58.79,58.82,39181.0,51.8525,51.9142,51.7908,51.8173,39181.0
2023-02-17 15:40:00,58.82,58.86,58.78,58.79,28125.0,51.8173,51.8525,51.782,51.7908,28125.0
2023-02-17 15:45:00,58.78,58.79,58.63,58.63,34607.0,51.782,51.7908,51.6499,51.6499,34607.0
2023-02-17 15:50:00,58.63,58.81,58.62,58.71,54498.0,51.6499,51.8084,51.6411,51.7203,54498.0
2023-02-17 15:55:00,58.71,58.76,58.66,58.7,179010.0,51.7203,51.7644,51.6763,51.7115,179010.0
2023-02-21 09:30:00,58.43,58.58,58.22,58.3,123381.0,51.4737,51.6058,51.2887,51.3592,123381.0
2023-02-21 09:35:00,58.3,58.36,58.16,58.2,83321.0,51.3592,51.412,51.2358,51.2711,83321.0
2023-02-21 09:40:00,58.2,58.33,58.1,58.28,34376.0,51.2711,51.3856,51.183,51.3415,34376.0
2023-02-21 09:45:00,58.24,58.39,58.17,58.39,22089.0,51.3063,51.4384,51.2446,51.4384,22089.0
2023-02-21 09:50:00,58.39,58.49,58.3,58.38,18909.0,51.4384,51.5265,51.3592,51.4296,18909.0
2023-02-21 09:55:00,58.35,58.43,58.3,58.3,38988.0,51.4032,51.4737,51.3592,51.3592,38988.0
2023-02-21 10:00:00,58.3,58.56,58.26,58.56,25290.0,51.3592,51.5882,51.3239,51.5882,25290.0
2023-02-21 10:05:00,58.58,58.68,58.56,58.6,19278.0,51.6058,51.6939,51.5882,51.6234,19278.0
2023-02-21 10:10:00,58.61,58.66,58.54,58.55,12295.0,51.6323,51.6763,51.5706,51.5794,12295.0
2023-02-21 10:15:00,58.54,58.7,58.51,58.57,25810.0,51.5706,51.7115,51.5442,51.597,25810.0
2023-02-21 10:20:00,58.55,58.6,58.47,58.57,23579.0,51.5794,51.6234,51.5089,51.597,23579.0
2023-02-21 10:25:00,58.55,58.59,58.49,58.57,16050.0,51.5794,51.6146,51.5265,51.597,16050.0
2023-02-21 10:30:00,58.57,58.58,58.46,58.48,39077.0,51.597,51.6058,51.5001,51.5177,39077.0
2023-02-21 10:35:00,58.5,58.52,58.43,58.47,28049.0,51.5353,51.553,51.4737,51.5089,28049.0
2023-02-21 10:40:00,58.47,58.66,58.43,58.55,19104.0,51.5089,51.6763,51.4737,51.5794,19104.0
2023-02-21 10:45:00,58.55,58.57,58.45,58.48,12225.0,51.5794,51.597,51.4913,51.5177,12225.0
2023-02-21 10:50:00,58.47,58.49,58.35,58.38,17930.0,51.5089,51.5265,51.4032,51.4296,17930.0
2023-02-21 10:55:00,58.37,58.4,58.32,58.35,13111.0,51.4208,51.4473,51.3768,51.4032,13111.0
2023-02-21 11:00:00,58.34,58.39,58.33,58.37,15675.0,51.3944,51.4384,51.3856,51.4208,15675.0
2023-02-21 11:05:00,58.36,58.39,58.32,58.37,35661.0,51.412,51.4384,51.3768,51.4208,35661.0
2023-02-21 11:10:00,58.37,58.46,58.37,58.38,18316.0,51.4208,51.5001,51.4208,51.4296,18316.0
2023-02-21 11:15:00,58.37,58.47,58.35,58.45,17367.0,51.4208,51.5089,51.4032,51.4913,17367.0
2023-02-21 11:20:00,58.45,58.47,58.39,58.39,18744.0,51.4913,51.5089,51.4384,51.4384,18744.0
2023-02-21 11:25:00,58.39,58.46,58.33,58.41,28241.0,51.4384,51.5001,51.3856,51.4561,28241.0
2023-02-21 11:30:00,58.41,58.42,58.35,58.42,15845.0,51.4561,51.4649,51.4032,51.4649,15845.0
2023-02-21 11:35:00,58.43,58.47,58.36,58.37,11160.0,51.4737,51.5089,51.412,51.4208,11160.0
2023-02-21 11:40:00,58.38,58.43,58.38,58.4,14542.0,51.4296,51.4737,51.4296,51.4473,14542.0
2023-02-21 11:45:00,58.4,58.44,58.39,58.42,23694.0,51.4473,51.4825,51.4384,51.4649,23694.0
2023-02-21 11:50:00,58.41,58.46,58.38,58.4,34559.0,51.4561,51.5001,51.4296,51.4473,34559.0
2023-02-21 11:55:00,58.4,58.45,58.37,58.45,18609.0,51.4473,51.4913,51.4208,51.4913,18609.0
2023-02-21 12:00:00,58.44,58.5,58.42,58.5,13156.0,51.4825,51.5353,51.4649,51.5353,13156.0
2023-02-21 12:05:00,58.51,58.52,58.47,58.47,10425.0,51.5442,51.553,51.5089,51.5089,10425.0
2023-02-21 12:10:00,58.47,58.48,58.37,58.38,14092.0,51.5089,51.5177,51.4208,51.4296,14092.0
2023-02-21 12:15:00,58.37,58.4,58.35,58.4,19497.0,51.4208,51.4473,51.4032,51.4473,19497.0
2023-02-21 12:20:00,58.4,58.44,58.3,58.33,14930.0,51.4473,51.4825,51.3592,51.3856,14930.0
2023-02-21 12:25:00,58.33,58.35,58.27,58.3,10493.0,51.3856,51.4032,51.3327,51.3592,10493.0
2023-02-21 12:30:00,58.29,58.31,58.23,58.3,25751.0,51.3504,51.368,51.2975,51.3592,25751.0
2023-02-21 12:35:00,58.31,58.32,58.24,58.32,19981.0,51.368,51.3768,51.3063,51.3768,19981.0
2023-02-21 12:40:00,58.32,58.34,58.25,58.31,27517.0,51.3768,51.3944,51.3151,51.368,27517.0
2023-02-21 12:45:00,58.3,58.31,58.15,58.15,13628.0,51.3592,51.368,51.227,51.227,13628.0
2023-02-21 12:50:00,58.15,58.27,58.14,58.26,15262.0,51.227,51.3327,51.2182,51.3239,15262.0
2023-02-21 12:55:00,58.25,58.28,58.19,58.2,11280.0,51.3151,51.3415,51.2623,51.2711,11280.0
2023-02-21 13:00:00,58.19,58.22,58.16,58.2,13565.0,51.2623,51.2887,51.2358,51.2711,13565.0
2023-02-21 13:05:00,58.2,58.25,58.2,58.24,43976.0,51.2711,51.3151,51.2711,51.3063,43976.0
2023-02-21 13:10:00,58.23,58.25,58.16,58.17,38011.0,51.2975,51.3151,51.2358,51.2446,38011.0
2023-02-21 13:15:00,58.17,58.17,58.1,58.11,16077.0,51.2446,51.2446,51.183,51.1918,16077.0
2023-02-21 13:20:00,58.1,58.13,58.08,58.1,10844.0,51.183,51.2094,51.1654,51.183,10844.0
2023-02-21 13:25:00,58.1,58.1,58.04,58.07,16306.0,51.183,51.183,51.1301,51.1565,16306.0
2023-02-21 13:30:00,58.07,58.08,58.04,58.06,14827.0,51.1565,51.1654,51.1301,51.1477,14827.0
2023-02-21 13:35:00,58.04,58.04,57.92,57.99,23573.0,51.1301,51.1301,51.0244,51.0861,23573.0
2023-02-21 13:40:00,57.98,58.12,57.98,58.05,7785.0,51.0773,51.2006,51.0773,51.1389,7785.0
2023-02-21 13:45:00,58.04,58.07,58.0,58.03,16658.0,51.1301,51.1565,51.0949,51.1213,16658.0
2023-02-21 13:50:00,58.05,58.05,57.93,57.94,13500.0,51.1389,51.1389,51.0332,51.042,13500.0
2023-02-21 13:55:00,57.94,57.99,57.92,57.93,14793.0,51.042,51.0861,51.0244,51.0332,14793.0
2023-02-21 14:00:00,57.92,57.95,57.9,57.94,24413.0,51.0244,51.0508,51.0068,51.042,24413.0
2023-02-21 14:05:00,57.94,58.01,57.87,57.89,27907.0,51.042,51.1037,50.9804,50.998,27907.0
2023-02-21 14:10:00,57.87,57.93,57.84,57.93,14599.0,50.9804,51.0332,50.9539,51.0332,14599.0
2023-02-21 14:15:00,57.93,57.99,57.92,57.96,21213.0,51.0332,51.0861,51.0244,51.0596,21213.0
2023-02-21 14:20:00,57.95,58.0,57.91,57.92,10553.0,51.0508,51.0949,51.0156,51.0244,10553.0
2023-02-21 14:25:00,57.92,58.04,57.91,58.01,17588.0,51.0244,51.1301,51.0156,51.1037,17588.0
2023-02-21 14:30:00,58.01,58.07,57.97,58.03,11629.0,51.1037,51.1565,51.0684,51.1213,11629.0
2023-02-21 14:35:00,58.03,58.06,58.01,58.05,16533.0,51.1213,51.1477,51.1037,51.1389,16533.0
2023-02-21 14:40:00,58.05,58.08,58.0,58.04,11929.0,51.1389,51.1654,51.0949,51.1301,11929.0
2023-02-21 14:45:00,58.04,58.08,58.03,58.04,12142.0,51.1301,51.1654,51.1213,51.1301,12142.0
2023-02-21 14:50:00,58.03,58.1,58.01,58.1,21883.0,51.1213,51.183,51.1037,51.183,21883.0
2023-02-21 14:55:00,58.1,58.12,58.05,58.1,19544.0,51.183,51.2006,51.1389,51.183,19544.0
2023-02-21 15:00:00,58.09,58.16,58.08,58.15,33507.0,51.1742,51.2358,51.1654,51.227,33507.0
2023-02-21 15:05:00,58.14,58.2,58.11,58.19,23604.0,51.2182,51.2711,51.1918,51.2623,23604.0
2023-02-21 15:10:00,58.19,58.21,58.14,58.16,18439.0,51.2623,51.2799,51.2182,51.2358,18439.0
2023-02-21 15:15:00,58.17,58.22,58.15,58.22,22697.0,51.2446,51.2887,51.227,51.2887,22697.0
2023-02-21 15:20:00,58.21,58.25,58.14,58.23,23002.0,51.2799,51.3151,51.2182,51.2975,23002.0
2023-02-21 15:25:00,58.23,58.24,58.19,58.24,26143.0,51.2975,51.3063,51.2623,51.3063,26143.0
2023-02-21 15:30:00,58.23,58.3,58.23,58.3,29268.0,51.2975,51.3592,51.2975,51.3592,29268.0
2023-02-21 15:35:00,58.31,58.31,58.19,58.23,25381.0,51.368,51.368,51.2623,51.2975,25381.0
2023-02-21 15:40:00,58.23,58.27,58.2,58.22,43173.0,51.2975,51.3327,51.2711,51.2887,43173.0
2023-02-21 15:45:00,58.22,58.27,58.19,58.25,83107.0,51.2887,51.3327,51.2623,51.3151,83107.0
2023-02-21 15:50:00,58.25,58.26,58.13,58.17,137743.0,51.3151,51.3239,51.2094,51.2446,137743.0
2023-02-21 15:55:00,58.17,58.23,58.12,58.12,365067.0,51.2446,51.2975,51.2006,51.2006,365067.0
2023-02-22 09:30:00,58.09,58.25,57.97,58.2,46467.0,51.1742,51.3151,51.0684,51.2711,46467.0
2023-02-22 09:35:00,58.19,58.21,57.95,58.03,26742.0,51.2623,51.2799,51.0508,51.1213,26742.0
2023-02-22 09:40:00,58.02,58.15,57.99,58.06,14907.0,51.1125,51.227,51.0861,51.1477,14907.0
2023-02-22 09:45:00,58.06,58.15,58.02,58.13,15872.0,51.1477,51.227,51.1125,51.2094,15872.0
2023-02-22 09:50:00,58.13,58.13,57.93,58.03,18839.0,51.2094,51.2094,51.0332,51.1213,18839.0
2023-02-22 09:55:00,58.03,58.2,58.02,58.13,23781.0,51.1213,51.2711,51.1125,51.2094,23781.0
2023-02-22 10:00:00,58.11,58.12,58.03,58.12,13984.0,51.1918,51.2006,51.1213,51.2006,13984.0
2023-02-22 10:05:00,58.13,58.14,58.03,58.04,12536.0,51.2094,51.2182,51.1213,51.1301,12536.0
2023-02-22 10:10:00,58.05,58.11,58.05,58.06,19162.0,51.1389,51.1918,51.1389,51.1477,19162.0
2023-02-22 10:15:00,58.06,58.09,58.01,58.06,30009.0,51.1477,51.1742,51.1037,51.1477,30009.0
2023-02-22 10:20:00,58.05,58.17,58.05,58.17,13382.0,51.1389,51.2446,51.1389,51.2446,13382.0
2023-02-22 10:25:00,58.16,58.21,58.12,58.12,11982.0,51.2358,51.2799,51.2006,51.2006,11982.0
2023-02-22 10:30:00,58.11,58.12,58.01,58.03,17411.0,51.1918,51.2006,51.1037,51.1213,17411.0
2023-02-22 10:35:00,58.03,58.06,57.93,57.94,24661.0,51.1213,51.1477,51.0332,51.042,24661.0
2023-02-22 10:40:00,57.94,57.95,57.89,57.92,61083.0,51.042,51.0508,50.998,51.0244,61083.0
2023-02-22 10:45:00,57.91,57.98,57.9,57.98,14654.0,51.0156,51.0773,51.0068,51.0773,14654.0
2023-02-22 10:50:00,57.98,58.1,57.98,58.07,22600.0,51.0773,51.183,51.0773,51.1565,22600.0
2023-02-22 10:55:00,58.06,58.13,58.04,58.05,12930.0,51.1477,51.2094,51.1301,51.1389,12930.0
2023-02-22 11:00:00,58.05,58.1,58.05,58.06,11958.0,51.1389,51.183,51.1389,51.1477,11958.0
2023-02-22 11:05:00,58.05,58.1,58.03,58.07,11706.0,51.1389,51.183,51.1213,51.1565,11706.0
2023-02-22 11:10:00,58.07,58.12,58.06,58.08,9203.0,51.1565,51.2006,51.1477,51.1654,9203.0
2023-02-22 11:15:00,58.06,58.1,58.02,58.04,15378.0,51.1477,51.183,51.1125,51.1301,15378.0
2023-02-22 11:20:00,58.04,58.06,58.0,58.03,22294.0,51.1301,51.1477,51.0949,51.1213,22294.0
2023-02-22 11:25:00,58.04,58.08,58.0,58.08,29183.0,51.1301,51.1654,51.0949,51.1654,29183.0
2023-02-22 11:30:00,58.08,58.1,58.06,58.08,11155.0,51.1654,51.183,51.1477,51.1654,11155.0
2023-02-22 11:35:00,58.09,58.14,58.06,58.08,12159.0,51.1742,51.2182,51.1477,51.1654,12159.0
2023-02-22 11:40:00,58.09,58.17,58.08,58.17,17970.0,51.1742,51.2446,51.1654,51.2446,17970.0
2023-02-22 11:45:00,58.17,58.21,58.11,58.13,13901.0,51.2446,51.2799,51.1918,51.2094,13901.0
2023-02-22 11:50:00,58.13,58.23,58.13,58.19,7422.0,51.2094,51.2975,51.2094,51.2623,7422.0
2023-02-22 11:55:00,58.19,58.23,58.17,58.23,8114.0,51.2623,51.2975,51.2446,51.2975,8114.0
2023-02-22 12:00:00,58.23,58.24,58.16,58.23,16948.0,51.2975,51.3063,51.2358,51.2975,16948.0
2023-02-22 12:05:00,58.23,58.24,58.17,58.18,13742.0,51.2975,51.3063,51.2446,51.2534,13742.0
2023-02-22 12:10:00,58.18,58.18,58.12,58.14,16855.0,51.2534,51.2534,51.2006,51.2182,16855.0
2023-02-22 12:15:00,58.15,58.21,58.14,58.19,9763.0,51.227,51.2799,51.2182,51.2623,9763.0
2023-02-22 12:20:00,58.19,58.21,58.16,58.18,14799.0,51.2623,51.2799,51.2358,51.2534,14799.0
2023-02-22 12:25:00,58.17,58.21,58.17,58.17,8485.0,51.2446,51.2799,51.2446,51.2446,8485.0
2023-02-22 12:30:00,58.17,58.18,58.13,58.15,9955.0,51.2446,51.2534,51.2094,51.227,9955.0
2023-02-22 12:35:00,58.16,58.21,58.14,58.19,16507.0,51.2358,51.2799,51.2182,51.2623,16507.0
2023-02-22 12:40:00,58.2,58.23,58.18,58.19,16927.0,51.2711,51.2975,51.2534,51.2623,16927.0
2023-02-22 12:45:00,58.2,58.22,58.14,58.15,15059.0,51.2711,51.2887,51.2182,51.227,15059.0
2023-02-22 12:50:00,58.15,58.2,58.15,58.2,14163.0,51.227,51.2711,51.227,51.2711,14163.0
2023-02-22 12:55:00,58.19,58.21,58.14,58.16,13096.0,51.2623,51.2799,51.2182,51.2358,13096.0
2023-02-22 13:00:00,58.16,58.2,58.12,58.19,10940.0,51.2358,51.2711,51.2006,51.2623,10940.0
2023-02-22 13:05:00,58.19,58.2,58.15,58.18,9519.0,51.2623,51.2711,51.227,51.2534,9519.0
2023-02-22 13:10:00,58.19,58.2,58.16,58.2,18912.0,51.2623,51.2711,51.2358,51.2711,18912.0
2023-02-22 13:15:00,58.2,58.22,58.19,58.2,12066.0,51.2711,51.2887,51.2623,51.2711,12066.0
2023-02-22 13:20:00,58.2,58.23,58.18,58.2,15393.0,51.2711,51.2975,51.2534,51.2711,15393.0
2023-02-22 13:25:00,58.2,58.22,58.18,58.21,15086.0,51.2711,51.2887,51.2534,51.2799,15086.0
2023-02-22 13:30:00,58.22,58.23,58.18,58.2,26415.0,51.2887,51.2975,51.2534,51.2711,26415.0
2023-02-22 13:35:00,58.21,58.21,58.08,58.09,16158.0,51.2799,51.2799,51.1654,51.1742,16158.0
2023-02-22 13:40:00,58.09,58.13,58.07,58.13,19463.0,51.1742,51.2094,51.1565,51.2094,19463.0
2023-02-22 13:45:00,58.13,58.13,58.03,58.05,14999.0,51.2094,51.2094,51.1213,51.1389,14999.0
2023-02-22 13:50:00,58.05,58.05,57.91,57.93,15051.0,51.1389,51.1389,51.0156,51.0332,15051.0
2023-02-22 13:55:00,57.94,57.95,57.91,57.91,24914.0,51.042,51.0508,51.0156,51.0156,24914.0
2023-02-22 14:00:00,57.93,58.09,57.87,57.99,39095.0,51.0332,51.1742,50.9804,51.0861,39095.0
2023-02-22 14:05:00,58.0,58.09,57.94,57.99,12322.0,51.0949,51.1742,51.042,51.0861,12322.0
2023-02-22 14:10:00,58.0,58.02,57.86,57.91,25462.0,51.0949,51.1125,50.9715,51.0156,25462.0
2023-02-22 14:15:00,57.88,57.95,57.77,57.95,25245.0,50.9892,51.0508,50.8923,51.0508,25245.0
2023-02-22 14:20:00,57.96,58.0,57.85,57.88,14717.0,51.0596,51.0949,50.9627,50.9892,14717.0
2023-02-22 14:25:00,57.88,57.93,57.86,57.87,30935.0,50.9892,51.0332,50.9715,50.9804,30935.0
2023-02-22 14:30:00,57.85,57.86,57.67,57.68,29245.0,50.9627,50.9715,50.8042,50.813,29245.0
2023-02-22 14:35:00,57.69,57.71,57.58,57.59,37681.0,50.8218,50.8394,50.7249,50.7337,37681.0
2023-02-22 14:40:00,57.6,57.62,57.53,57.62,25870.0,50.7425,50.7601,50.6808,50.7601,25870.0
2023-02-22 14:45:00,57.62,57.81,57.58,57.79,55867.0,50.7601,50.9275,50.7249,50.9099,55867.0
2023-02-22 14:50:00,57.79,57.81,57.65,57.65,21446.0,50.9099,50.9275,50.7865,50.7865,21446.0
2023-02-22 14:55:00,57.64,57.71,57.59,57.7,17479.0,50.7777,50.8394,50.7337,50.8306,17479.0
2023-02-22 15:00:00,57.71,57.72,57.63,57.68,19645.0,50.8394,50.8482,50.7689,50.813,19645.0
2023-02-22 15:05:00,57.7,57.76,57.69,57.72,23798.0,50.8306,50.8834,50.8218,50.8482,23798.0
2023-02-22 15:10:00,57.72,57.77,57.71,57.76,67505.0,50.8482,50.8923,50.8394,50.8834,67505.0
2023-02-22 15:15:00,57.76,57.82,57.66,57.67,70870.0,50.8834,50.9363,50.7954,50.8042,70870.0
2023-02-22 15:20:00,57.66,57.76,57.65,57.71,37309.0,50.7954,50.8834,50.7865,50.8394,37309.0
2023-02-22 15:25:00,57.71,57.77,57.7,57.7,30092.0,50.8394,50.8923,50.8306,50.8306,30092.0
2023-02-22 15:30:00,57.69,57.72,57.61,57.63,58484.0,50.8218,50.8482,50.7513,50.7689,58484.0
2023-02-22 15:35:00,57.63,57.65,57.53,57.58,118615.0,50.7689,50.7865,50.6808,50.7249,118615.0
2023-02-22 15:40:00,57.58,57.6,57.45,57.49,61693.0,50.7249,50.7425,50.6104,50.6456,61693.0
2023-02-22 15:45:00,57.5,57.62,57.48,57.6,67560.0,50.6544,50.7601,50.6368,50.7425,67560.0
2023-02-22 15:50:00,57.59,57.66,57.5,57.61,153823.0,50.7337,50.7954,50.6544,50.7513,153823.0
2023-02-22 15:55:00,57.6,57.73,57.6,57.7,212093.0,50.7425,50.857,50.7425,50.8306,212093.0
2023-02-23 09:30:00,57.67,57.78,57.55,57.75,58312.0,50.8042,50.9011,50.6985,50.8746,58312.0
2023-02-23 09:35:00,57.79,57.9,57.77,57.77,27183.0,50.9099,51.0068,50.8923,50.8923,27183.0
2023-02-23 09:40:00,57.77,57.8,57.67,57.71,19223.0,50.8923,50.9187,50.8042,50.8394,19223.0
2023-02-23 09:45:00,57.7,57.77,57.65,57.74,28223.0,50.8306,50.8923,50.7865,50.8658,28223.0
2023-02-23 09:50:00,57.73,57.78,57.66,57.73,23803.0,50.857,50.9011,50.7954,50.857,23803.0
2023-02-23 09:55:00,57.72,57.83,57.7,57.81,15326.0,50.8482,50.9451,50.8306,50.9275,15326.0
2023-02-23 10:00:00,57.8,57.82,57.74,57.82,16946.0,50.9187,50.9363,50.8658,50.9363,16946.0
2023-02-23 10:05:00,57.83,57.83,57.71,57.77,17188.0,50.9451,50.9451,50.8394,50.8923,17188.0
2023-02-23 10:10:00,57.74,57.75,57.63,57.75,11491.0,50.8658,50.8746,50.7689,50.8746,11491.0
2023-02-23 10:15:00,57.72,57.75,57.66,57.74,9368.0,50.8482,50.8746,50.7954,50.8658,9368.0
2023-02-23 10:20:00,57.73,57.78,57.7,57.76,15142.0,50.857,50.9011,50.8306,50.8834,15142.0
2023-02-23 10:25:00,57.74,57.75,57.59,57.61,13506.0,50.8658,50.8746,50.7337,50.7513,13506.0
2023-02-23 10:30:00,57.62,57.68,57.54,57.66,14750.0,50.7601,50.813,50.6896,50.7954,14750.0
2023-02-23 10:35:00,57.67,57.73,57.61,57.71,20407.0,50.8042,50.857,50.7513,50.8394,20407.0
2023-02-23 10:40:00,57.71,57.76,57.68,57.73,116647.0,50.8394,50.8834,50.813,50.857,116647.0
2023-02-23 10:45:00,57.73,57.73,57.51,57.52,19356.0,50.857,50.857,50.6632,50.672,19356.0
2023-02-23 10:50:00,57.51,57.58,57.48,57.55,15452.0,50.6632,50.7249,50.6368,50.6985,15452.0
2023-02-23 10:55:00,57.55,57.6,57.53,57.56,10375.0,50.6985,50.7425,50.6808,50.7073,10375.0
2023-02-23 11:00:00,57.57,57.73,57.56,57.66,29583.0,50.7161,50.857,50.7073,50.7954,29583.0
2023-02-23 11:05:00,57.67,57.68,57.56,57.59,35220.0,50.8042,50.813,50.7073,50.7337,35220.0
2023-02-23 11:10:00,57.59,57.61,57.48,57.5,18066.0,50.7337,50.7513,50.6368,50.6544,18066.0
2023-02-23 11:15:00,57.5,57.5,57.4,57.45,164609.0,50.6544,50.6544,50.5663,50.6104,164609.0
2023-02-23 11:20:00,57.44,57.46,57.35,57.4,24593.0,50.6015,50.6192,50.5223,50.5663,24593.0
2023-02-23 11:25:00,57.4,57.4,57.29,57.3,19397.0,50.5663,50.5663,50.4694,50.4782,19397.0
2023-02-23 11:30:00,57.3,57.37,57.28,57.37,21598.0,50.4782,50.5399,50.4606,50.5399,21598.0
2023-02-23 11:35:00,57.36,57.39,57.34,57.35,14410.0,50.5311,50.5575,50.5135,50.5223,14410.0
2023-02-23 11:40:00,57.35,57.36,57.24,57.27,52478.0,50.5223,50.5311,50.4254,50.4518,52478.0
2023-02-23 11:45:00,57.28,57.31,57.22,57.24,16240.0,50.4606,50.487,50.4077,50.4254,16240.0
2023-02-23 11:50:00,57.24,57.24,57.16,57.2,17893.0,50.4254,50.4254,50.3549,50.3901,17893.0
2023-02-23 11:55:00,57.17,57.18,57.11,57.18,13489.0,50.3637,50.3725,50.3108,50.3725,13489.0
2023-02-23 12:00:00,57.15,57.2,57.13,57.19,14794.0,50.3461,50.3901,50.3285,50.3813,14794.0
2023-02-23 12:05:00,57.19,57.21,57.14,57.21,80677.0,50.3813,50.3989,50.3373,50.3989,80677.0
2023-02-23 12:10:00,57.2,57.2,57.14,57.19,9055.0,50.3901,50.3901,50.3373,50.3813,9055.0
2023-02-23 12:15:00,57.2,57.23,57.14,57.15,11616.0,50.3901,50.4165,50.3373,50.3461,11616.0
2023-02-23 12:20:00,57.15,57.17,57.06,57.11,15023.0,50.3461,50.3637,50.2668,50.3108,15023.0
2023-02-23 12:25:00,57.11,57.16,57.07,57.09,26526.0,50.3108,50.3549,50.2756,50.2932,26526.0
2023-02-23 12:30:00,57.08,57.14,57.06,57.13,12519.0,50.2844,50.3373,50.2668,50.3285,12519.0
2023-02-23 12:35:00,57.14,57.18,57.11,57.13,13984.0,50.3373,50.3725,50.3108,50.3285,13984.0
2023-02-23 12:40:00,57.13,57.19,57.12,57.17,20145.0,50.3285,50.3813,50.3196,50.3637,20145.0
2023-02-23 12:45:00,57.16,57.21,57.1,57.15,14027.0,50.3549,50.3989,50.302,50.3461,14027.0
2023-02-23 12:50:00,57.16,57.16,57.07,57.15,15247.0,50.3549,50.3549,50.2756,50.3461,15247.0
2023-02-23 12:55:00,57.15,57.15,57.1,57.11,10420.0,50.3461,50.3461,50.302,50.3108,10420.0
2023-02-23 13:00:00,57.12,57.18,57.09,57.15,27151.0,50.3196,50.3725,50.2932,50.3461,27151.0
2023-02-23 13:05:00,57.15,57.15,57.08,57.12,31825.0,50.3461,50.3461,50.2844,50.3196,31825.0
2023-02-23 13:10:00,57.12,57.14,57.08,57.14,18072.0,50.3196,50.3373,50.2844,50.3373,18072.0
2023-02-23 13:15:00,57.14,57.27,57.13,57.26,18692.0,50.3373,50.4518,50.3285,50.443,18692.0
2023-02-23 13:20:00,57.26,57.29,57.23,57.25,24892.0,50.443,50.4694,50.4165,50.4342,24892.0
2023-02-23 13:25:00,57.25,57.31,57.22,57.3,16199.0,50.4342,50.487,50.4077,50.4782,16199.0
2023-02-23 13:30:00,57.31,57.33,57.27,57.3,24645.0,50.487,50.5046,50.4518,50.4782,24645.0
2023-02-23 13:35:00,57.3,57.34,57.21,57.27,41150.0,50.4782,50.5135,50.3989,50.4518,41150.0
2023-02-23 13:40:00,57.27,57.31,57.13,57.13,32360.0,50.4518,50.487,50.3285,50.3285,32360.0
2023-02-23 13:45:00,57.14,57.19,57.09,57.19,30354.0,50.3373,50.3813,50.2932,50.3813,30354.0
2023-02-23 13:50:00,57.18,57.21,57.15,57.16,19212.0,50.3725,50.3989,50.3461,50.3549,19212.0
2023-02-23 13:55:00,57.15,57.18,57.12,57.13,17452.0,50.3461,50.3725,50.3196,50.3285,17452.0
2023-02-23 14:00:00,57.12,57.14,57.07,57.1,12869.0,50.3196,50.3373,50.2756,50.302,12869.0
2023-02-23 14:05:00,57.11,57.16,57.08,57.11,37850.0,50.3108,50.3549,50.2844,50.3108,37850.0
2023-02-23 14:10:00,57.11,57.15,57.05,57.14,28367.0,50.3108,50.3461,50.258,50.3373,28367.0
2023-02-23 14:15:00,57.15,57.23,57.15,57.18,17755.0,50.3461,50.4165,50.3461,50.3725,17755.0
2023-02-23 14:20:00,57.18,57.26,57.16,57.25,18548.0,50.3725,50.443,50.3549,50.4342,18548.0
2023-02-23 14:25:00,57.25,57.28,57.21,57.25,10483.0,50.4342,50.4606,50.3989,50.4342,10483.0
2023-02-23 14:30:00,57.25,57.28,57.24,57.28,16755.0,50.4342,50.4606,50.4254,50.4606,16755.0
2023-02-23 14:35:00,57.28,57.31,57.23,57.26,22976.0,50.4606,50.487,50.4165,50.443,22976.0
2023-02-23 14:40:00,57.26,57.29,57.23,57.28,23982.0,50.443,50.4694,50.4165,50.4606,23982.0
2023-02-23 14:45:00,57.28,57.32,57.26,57.3,18769.0,50.4606,50.4958,50.443,50.4782,18769.0
2023-02-23 14:50:00,57.3,57.35,57.26,57.34,55659.0,50.4782,50.5223,50.443,50.5135,55659.0
2023-02-23 14:55:00,57.33,57.35,57.31,57.33,19270.0,50.5046,50.5223,50.487,50.5046,19270.0
2023-02-23 15:00:00,57.32,57.43,57.32,57.41,20479.0,50.4958,50.5927,50.4958,50.5751,20479.0
2023-02-23 15:05:00,57.41,57.46,57.38,57.44,28884.0,50.5751,50.6192,50.5487,50.6015,28884.0
2023-02-23 15:10:00,57.45,57.51,57.44,57.5,33305.0,50.6104,50.6632,50.6015,50.6544,33305.0
2023-02-23 15:15:00,57.5,57.53,57.41,57.42,163203.0,50.6544,50.6808,50.5751,50.5839,163203.0
2023-02-23 15:20:00,57.42,57.42,57.33,57.39,46255.0,50.5839,50.5839,50.5046,50.5575,46255.0
2023-02-23 15:25:00,57.38,57.41,57.35,57.36,53242.0,50.5487,50.5751,50.5223,50.5311,53242.0
2023-02-23 15:30:00,57.36,57.37,57.25,57.25,36529.0,50.5311,50.5399,50.4342,50.4342,36529.0
2023-02-23 15:35:00,57.24,57.24,57.13,57.19,46605.0,50.4254,50.4254,50.3285,50.3813,46605.0
2023-02-23 15:40:00,57.18,57.19,57.08,57.13,82098.0,50.3725,50.3813,50.2844,50.3285,82098.0
2023-02-23 15:45:00,57.12,57.15,57.08,57.15,137015.0,50.3196,50.3461,50.2844,50.3461,137015.0
2023-02-23 15:50:00,57.15,57.2,57.12,57.18,195726.0,50.3461,50.3901,50.3196,50.3725,195726.0
2023-02-23 15:55:00,57.17,57.32,57.14,57.32,445125.0,50.3637,50.4958,50.3373,50.4958,445125.0
2023-02-24 09:30:00,57.03,57.03,56.75,56.91,140668.0,50.2404,50.2404,49.9937,50.1346,140668.0
2023-02-24 09:35:00,56.91,56.91,56.72,56.81,53568.0,50.1346,50.1346,49.9673,50.0466,53568.0
2023-02-24 09:40:00,56.8,56.86,56.74,56.75,29065.0,50.0377,50.0906,49.9849,49.9937,29065.0
2023-02-24 09:45:00,56.73,56.73,56.38,56.52,67041.0,49.9761,49.9761,49.6677,49.7911,67041.0
2023-02-24 09:50:00,56.52,56.52,56.24,56.39,36024.0,49.7911,49.7911,49.5444,49.6766,36024.0
2023-02-24 09:55:00,56.37,56.41,56.34,56.37,19804.0,49.6589,49.6942,49.6325,49.6589,19804.0
2023-02-24 10:00:00,56.36,56.64,56.29,56.61,99497.0,49.6501,49.8968,49.5885,49.8704,99497.0
2023-02-24 10:05:00,56.61,56.76,56.6,56.61,30436.0,49.8704,50.0025,49.8616,49.8704,30436.0
2023-02-24 10:10:00,56.62,56.65,56.58,56.65,22895.0,49.8792,49.9056,49.8439,49.9056,22895.0
2023-02-24 10:15:00,56.63,56.64,56.47,56.48,29218.0,49.888,49.8968,49.747,49.7558,29218.0
2023-02-24 10:20:00,56.48,56.6,56.46,56.5,42551.0,49.7558,49.8616,49.7382,49.7735,42551.0
2023-02-24 10:25:00,56.5,56.54,56.36,56.39,27042.0,49.7735,49.8087,49.6501,49.6766,27042.0
2023-02-24 10:30:00,56.39,56.46,56.33,56.41,20982.0,49.6766,49.7382,49.6237,49.6942,20982.0
2023-02-24 10:35:00,56.43,56.53,56.4,56.53,19563.0,49.7118,49.7999,49.6854,49.7999,19563.0
2023-02-24 10:40:00,56.54,56.57,56.49,56.56,18497.0,49.8087,49.8351,49.7646,49.8263,18497.0
2023-02-24 10:45:00,56.55,56.64,56.53,56.53,60632.0,49.8175,49.8968,49.7999,49.7999,60632.0
2023-02-24 10:50:00,56.52,56.66,56.51,56.64,70300.0,49.7911,49.9144,49.7823,49.8968,70300.0
2023-02-24 10:55:00,56.64,56.69,56.61,56.65,47571.0,49.8968,49.9408,49.8704,49.9056,47571.0
2023-02-24 11:00:00,56.64,56.7,56.55,56.59,56511.0,49.8968,49.9496,49.8175,49.8527,56511.0
2023-02-24 11:05:00,56.6,56.71,56.59,56.67,34967.0,49.8616,49.9585,49.8527,49.9232,34967.0
2023-02-24 11:10:00,56.68,56.79,56.67,56.73,73500.0,49.932,50.0289,49.9232,49.9761,73500.0
2023-02-24 11:15:00,56.72,56.77,56.61,56.68,82979.0,49.9673,50.0113,49.8704,49.932,82979.0
2023-02-24 11:20:00,56.68,56.72,56.63,56.65,66401.0,49.932,49.9673,49.888,49.9056,66401.0
2023-02-24 11:25:00,56.66,56.8,56.65,56.76,62608.0,49.9144,50.0377,49.9056,50.0025,62608.0
2023-02-24 11:30:00,56.76,56.79,56.66,56.78,95103.0,50.0025,50.0289,49.9144,50.0201,95103.0
2023-02-24 11:35:00,56.77,56.77,56.67,56.67,22485.0,50.0113,50.0113,49.9232,49.9232,22485.0
2023-02-24 11:40:00,56.68,56.79,56.66,56.78,93775.0,49.932,50.0289,49.9144,50.0201,93775.0
2023-02-24 11:45:00,56.79,56.94,56.76,56.93,169797.0,50.0289,50.1611,50.0025,50.1523,169797.0
2023-02-24 11:50:00,56.93,56.95,56.86,56.87,111899.0,50.1523,50.1699,50.0906,50.0994,111899.0
2023-02-24 11:55:00,56.86,56.87,56.75,56.76,48834.0,50.0906,50.0994,49.9937,50.0025,48834.0
2023-02-24 12:00:00,56.75,56.79,56.71,56.73,15915.0,49.9937,50.0289,49.9585,49.9761,15915.0
2023-02-24 12:05:00,56.73,56.75,56.67,56.69,28965.0,49.9761,49.9937,49.9232,49.9408,28965.0
2023-02-24 12:10:00,56.7,56.85,56.69,56.85,40239.0,49.9496,50.0818,49.9408,50.0818,40239.0
2023-02-24 12:15:00,56.87,56.93,56.86,56.93,10805.0,50.0994,50.1523,50.0906,50.1523,10805.0
2023-02-24 12:20:00,56.93,57.06,56.93,57.03,14916.0,50.1523,50.2668,50.1523,50.2404,14916.0
2023-02-24 12:25:00,57.03,57.04,56.92,57.0,88741.0,50.2404,50.2492,50.1435,50.2139,88741.0
2023-02-24 12:30:00,57.01,57.07,56.96,57.03,35056.0,50.2227,50.2756,50.1787,50.2404,35056.0
2023-02-24 12:35:00,57.02,57.06,56.99,57.04,25767.0,50.2315,50.2668,50.2051,50.2492,25767.0
2023-02-24 12:40:00,57.03,57.11,57.02,57.1,11174.0,50.2404,50.3108,50.2315,50.302,11174.0
2023-02-24 12:45:00,57.1,57.11,57.02,57.07,17773.0,50.302,50.3108,50.2315,50.2756,17773.0
2023-02-24 12:50:00,57.07,57.09,56.99,57.01,75923.0,50.2756,50.2932,50.2051,50.2227,75923.0
2023-02-24 12:55:00,56.99,56.99,56.86,56.94,51951.0,50.2051,50.2051,50.0906,50.1611,51951.0
2023-02-24 13:00:00,56.95,56.98,56.89,56.94,79298.0,50.1699,50.1963,50.117,50.1611,79298.0
2023-02-24 13:05:00,56.94,56.96,56.9,56.93,22589.0,50.1611,50.1787,50.1258,50.1523,22589.0
2023-02-24 13:10:00,56.94,57.05,56.93,57.03,66114.0,50.1611,50.258,50.1523,50.2404,66114.0
2023-02-24 13:15:00,57.04,57.13,57.02,57.11,25263.0,50.2492,50.3285,50.2315,50.3108,25263.0
2023-02-24 13:20:00,57.11,57.13,57.07,57.13,20553.0,50.3108,50.3285,50.2756,50.3285,20553.0
2023-02-24 13:25:00,57.14,57.15,57.1,57.11,11617.0,50.3373,50.3461,50.302,50.3108,11617.0
2023-02-24 13:30:00,57.1,57.11,57.02,57.05,54655.0,50.302,50.3108,50.2315,50.258,54655.0
2023-02-24 13:35:00,57.05,57.08,57.02,57.07,9664.0,50.258,50.2844,50.2315,50.2756,9664.0
2023-02-24 13:40:00,57.07,57.11,57.01,57.03,22310.0,50.2756,50.3108,50.2227,50.2404,22310.0
2023-02-24 13:45:00,57.03,57.03,56.99,57.01,15137.0,50.2404,50.2404,50.2051,50.2227,15137.0
2023-02-24 13:50:00,57.0,57.03,57.0,57.02,14104.0,50.2139,50.2404,50.2139,50.2315,14104.0
2023-02-24 13:55:00,57.02,57.03,56.9,56.91,40639.0,50.2315,50.2404,50.1258,50.1346,40639.0
2023-02-24 14:00:00,56.91,57.09,56.9,57.08,65250.0,50.1346,50.2932,50.1258,50.2844,65250.0
2023-02-24 14:05:00,57.07,57.09,57.03,57.08,13582.0,50.2756,50.2932,50.2404,50.2844,13582.0
2023-02-24 14:10:00,57.09,57.11,57.06,57.09,19271.0,50.2932,50.3108,50.2668,50.2932,19271.0
2023-02-24 14:15:00,57.09,57.14,57.09,57.14,6362.0,50.2932,50.3373,50.2932,50.3373,6362.0
2023-02-24 14:20:00,57.14,57.15,56.98,56.98,34197.0,50.3373,50.3461,50.1963,50.1963,34197.0
2023-02-24 14:25:00,56.98,57.05,56.97,57.0,79909.0,50.1963,50.258,50.1875,50.2139,79909.0
2023-02-24 14:30:00,57.0,57.01,56.85,56.86,18516.0,50.2139,50.2227,50.0818,50.0906,18516.0
2023-02-24 14:35:00,56.85,56.96,56.84,56.93,21757.0,50.0818,50.1787,50.073,50.1523,21757.0
2023-02-24 14:40:00,56.93,56.94,56.83,56.85,8144.0,50.1523,50.1611,50.0642,50.0818,8144.0
2023-02-24 14:45:00,56.85,56.97,56.81,56.97,15382.0,50.0818,50.1875,50.0466,50.1875,15382.0
2023-02-24 14:50:00,56.97,57.03,56.95,57.01,12030.0,50.1875,50.2404,50.1699,50.2227,12030.0
2023-02-24 14:55:00,57.0,57.08,56.99,57.04,34334.0,50.2139,50.2844,50.2051,50.2492,34334.0
2023-02-24 15:00:00,57.05,57.16,57.05,57.08,13599.0,50.258,50.3549,50.258,50.2844,13599.0
2023-02-24 15:05:00,57.07,57.14,57.06,57.13,15475.0,50.2756,50.3373,50.2668,50.3285,15475.0
2023-02-24 15:10:00,57.13,57.14,57.04,57.05,19367.0,50.3285,50.3373,50.2492,50.258,19367.0
2023-02-24 15:15:00,57.05,57.14,57.01,57.14,17829.0,50.258,50.3373,50.2227,50.3373,17829.0
2023-02-24 15:20:00,57.14,57.19,57.12,57.16,18919.0,50.3373,50.3813,50.3196,50.3549,18919.0
2023-02-24 15:25:00,57.16,57.17,57.07,57.12,41029.0,50.3549,50.3637,50.2756,50.3196,41029.0
2023-02-24 15:30:00,57.12,57.13,56.97,56.98,44767.0,50.3196,50.3285,50.1875,50.1963,44767.0
2023-02-24 15:35:00,56.97,56.98,56.9,56.91,46908.0,50.1875,50.1963,50.1258,50.1346,46908.0
2023-02-24 15:40:00,56.91,56.92,56.84,56.9,131971.0,50.1346,50.1435,50.073,50.1258,131971.0
2023-02-24 15:45:00,56.9,56.9,56.78,56.8,111501.0,50.1258,50.1258,50.0201,50.0377,111501.0
2023-02-24 15:50:00,56.8,56.94,56.72,56.94,85080.0,50.0377,50.1611,49.9673,50.1611,85080.0
2023-02-24 15:55:00,56.94,57.04,56.93,56.98,221635.0,50.1611,50.2492,50.1523,50.1963,221635.0
2023-02-27 09:30:00,57.0,57.06,56.76,56.77,88957.0,50.2139,50.2668,50.0025,50.0113,88957.0
2023-02-27 09:35:00,56.75,56.81,56.66,56.78,185598.0,49.9937,50.0466,49.9144,50.0201,185598.0
2023-02-27 09:40:00,56.78,56.89,56.73,56.83,49963.0,50.0201,50.117,49.9761,50.0642,49963.0
2023-02-27 09:45:00,56.84,56.88,56.78,56.87,29855.0,50.073,50.1082,50.0201,50.0994,29855.0
2023-02-27 09:50:00,56.87,57.15,56.87,57.12,30237.0,50.0994,50.3461,50.0994,50.3196,30237.0
2023-02-27 09:55:00,57.13,57.24,57.12,57.22,31691.0,50.3285,50.4254,50.3196,50.4077,31691.0
2023-02-27 10:00:00,57.23,57.24,57.11,57.22,45142.0,50.4165,50.4254,50.3108,50.4077,45142.0
2023-02-27 10:05:00,57.21,57.24,57.14,57.23,32477.0,50.3989,50.4254,50.3373,50.4165,32477.0
2023-02-27 10:10:00,57.23,57.26,57.13,57.25,63984.0,50.4165,50.443,50.3285,50.4342,63984.0
2023-02-27 10:15:00,57.27,57.31,57.15,57.3,64013.0,50.4518,50.487,50.3461,50.4782,64013.0
2023-02-27 10:20:00,57.31,57.35,57.24,57.31,49385.0,50.487,50.5223,50.4254,50.487,49385.0
2023-02-27 10:25:00,57.32,57.34,57.12,57.13,24470.0,50.4958,50.5135,50.3196,50.3285,24470.0
2023-02-27 10:30:00,57.11,57.15,57.05,57.11,51258.0,50.3108,50.3461,50.258,50.3108,51258.0
2023-02-27 10:35:00,57.09,57.09,56.9,56.95,41325.0,50.2932,50.2932,50.1258,50.1699,41325.0
2023-02-27 10:40:00,56.94,56.97,56.85,56.97,23051.0,50.1611,50.1875,50.0818,50.1875,23051.0
2023-02-27 10:45:00,56.97,56.98,56.81,56.87,32207.0,50.1875,50.1963,50.0466,50.0994,32207.0
2023-02-27 10:50:00,56.87,56.95,56.85,56.92,28681.0,50.0994,50.1699,50.0818,50.1435,28681.0
2023-02-27 10:55:00,56.9,56.91,56.8,56.84,32234.0,50.1258,50.1346,50.0377,50.073,32234.0
2023-02-27 11:00:00,56.86,56.99,56.85,56.96,38891.0,50.0906,50.2051,50.0818,50.1787,38891.0
2023-02-27 11:05:00,56.97,57.06,56.97,57.05,26760.0,50.1875,50.2668,50.1875,50.258,26760.0
2023-02-27 11:10:00,57.04,57.05,56.93,56.97,48474.0,50.2492,50.258,50.1523,50.1875,48474.0
2023-02-27 11:15:00,56.96,56.96,56.82,56.84,30644.0,50.1787,50.1787,50.0554,50.073,30644.0
2023-02-27 11:20:00,56.86,56.92,56.84,56.86,25909.0,50.0906,50.1435,50.073,50.0906,25909.0
2023-02-27 11:25:00,56.86,56.88,56.72,56.73,27710.0,50.0906,50.1082,49.9673,49.9761,27710.0
2023-02-27 11:30:00,56.71,56.72,56.58,56.62,32254.0,49.9585,49.9673,49.8439,49.8792,32254.0
2023-02-27 11:35:00,56.62,56.73,56.61,56.66,21066.0,49.8792,49.9761,49.8704,49.9144,21066.0
2023-02-27 11:40:00,56.66,56.66,56.52,56.54,76645.0,49.9144,49.9144,49.7911,49.8087,76645.0
2023-02-27 11:45:00,56.55,56.6,56.44,56.57,60319.0,49.8175,49.8616,49.7206,49.8351,60319.0
2023-02-27 11:50:00,56.58,56.6,56.49,56.55,55099.0,49.8439,49.8616,49.7646,49.8175,55099.0
2023-02-27 11:55:00,56.56,56.62,56.53,56.59,101624.0,49.8263,49.8792,49.7999,49.8527,101624.0
2023-02-27 12:00:00,56.59,56.59,56.46,56.51,70531.0,49.8527,49.8527,49.7382,49.7823,70531.0
2023-02-27 12:05:00,56.51,56.63,56.5,56.52,154777.0,49.7823,49.888,49.7735,49.7911,154777.0
2023-02-27 12:10:00,56.52,56.61,56.52,56.59,20132.0,49.7911,49.8704,49.7911,49.8527,20132.0
2023-02-27 12:15:00,56.57,56.59,56.51,56.54,31579.0,49.8351,49.8527,49.7823,49.8087,31579.0
2023-02-27 12:20:00,56.53,56.55,56.47,56.54,35563.0,49.7999,49.8175,49.747,49.8087,35563.0
2023-02-27 12:25:00,56.54,56.6,56.53,56.57,115158.0,49.8087,49.8616,49.7999,49.8351,115158.0
2023-02-27 12:30:00,56.56,56.61,56.5,56.61,116071.0,49.8263,49.8704,49.7735,49.8704,116071.0
2023-02-27 12:35:00,56.61,56.78,56.56,56.78,116681.0,49.8704,50.0201,49.8263,50.0201,116681.0
2023-02-27 12:40:00,56.78,56.82,56.52,56.53,58888.0,50.0201,50.0554,49.7911,49.7999,58888.0
2023-02-27 12:45:00,56.53,56.6,56.45,56.57,50029.0,49.7999,49.8616,49.7294,49.8351,50029.0
2023-02-27 12:50:00,56.58,56.61,56.48,56.51,31940.0,49.8439,49.8704,49.7558,49.7823,31940.0
2023-02-27 12:55:00,56.51,56.54,56.49,56.52,17153.0,49.7823,49.8087,49.7646,49.7911,17153.0
2023-02-27 13:00:00,56.52,56.57,56.42,56.43,18532.0,49.7911,49.8351,49.703,49.7118,18532.0
2023-02-27 13:05:00,56.43,56.48,56.33,56.47,82907.0,49.7118,49.7558,49.6237,49.747,82907.0
2023-02-27 13:10:00,56.47,56.56,56.45,56.56,72884.0,49.747,49.8263,49.7294,49.8263,72884.0
2023-02-27 13:15:00,56.57,56.62,56.55,56.6,76670.0,49.8351,49.8792,49.8175,49.8616,76670.0
2023-02-27 13:20:00,56.59,56.61,56.44,56.45,70373.0,49.8527,49.8704,49.7206,49.7294,70373.0
2023-02-27 13:25:00,56.45,56.53,56.44,56.51,60461.0,49.7294,49.7999,49.7206,49.7823,60461.0
2023-02-27 13:30:00,56.51,56.54,56.43,56.47,33046.0,49.7823,49.8087,49.7118,49.747,33046.0
2023-02-27 13:35:00,56.47,56.51,56.39,56.43,37866.0,49.747,49.7823,49.6766,49.7118,37866.0
2023-02-27 13:40:00,56.43,56.46,56.32,56.36,68839.0,49.7118,49.7382,49.6149,49.6501,68839.0
2023-02-27 13:45:00,56.36,56.43,56.33,56.41,60181.0,49.6501,49.7118,49.6237,49.6942,60181.0
2023-02-27 13:50:00,56.4,56.44,56.38,56.41,26823.0,49.6854,49.7206,49.6677,49.6942,26823.0
2023-02-27 13:55:00,56.41,56.5,56.4,56.48,26651.0,49.6942,49.7735,49.6854,49.7558,26651.0
2023-02-27 14:00:00,56.5,56.51,56.42,56.44,22303.0,49.7735,49.7823,49.703,49.7206,22303.0
2023-02-27 14:05:00,56.46,56.53,56.45,56.52,18371.0,49.7382,49.7999,49.7294,49.7911,18371.0
2023-02-27 14:10:00,56.51,56.59,56.5,56.51,33591.0,49.7823,49.8527,49.7735,49.7823,33591.0
2023-02-27 14:15:00,56.51,56.51,56.37,56.4,27695.0,49.7823,49.7823,49.6589,49.6854,27695.0
2023-02-27 14:20:00,56.39,56.39,56.32,56.35,24440.0,49.6766,49.6766,49.6149,49.6413,24440.0
2023-02-27 14:25:00,56.35,56.36,56.32,56.33,30995.0,49.6413,49.6501,49.6149,49.6237,30995.0
2023-02-27 14:30:00,56.33,56.36,56.26,56.3,30651.0,49.6237,49.6501,49.562,49.5973,30651.0
2023-02-27 14:35:00,56.29,56.29,56.21,56.23,44624.0,49.5885,49.5885,49.518,49.5356,44624.0
2023-02-27 14:40:00,56.23,56.27,56.16,56.18,47156.0,49.5356,49.5708,49.4739,49.4916,47156.0
2023-02-27 14:45:00,56.18,56.26,56.13,56.24,29092.0,49.4916,49.562,49.4475,49.5444,29092.0
2023-02-27 14:50:00,56.24,56.29,56.21,56.25,134179.0,49.5444,49.5885,49.518,49.5532,134179.0
2023-02-27 14:55:00,56.25,56.31,56.23,56.26,31365.0,49.5532,49.6061,49.5356,49.562,31365.0
2023-02-27 15:00:00,56.26,56.33,56.24,56.31,57698.0,49.562,49.6237,49.5444,49.6061,57698.0
2023-02-27 15:05:00,56.32,56.32,56.22,56.27,93931.0,49.6149,49.6149,49.5268,49.5708,93931.0
2023-02-27 15:10:00,56.27,56.31,56.23,56.3,83647.0,49.5708,49.6061,49.5356,49.5973,83647.0
2023-02-27 15:15:00,56.3,56.3,56.18,56.27,71573.0,49.5973,49.5973,49.4916,49.5708,71573.0
2023-02-27 15:20:00,56.27,56.27,56.18,56.21,103614.0,49.5708,49.5708,49.4916,49.518,103614.0
2023-02-27 15:25:00,56.21,56.23,56.16,56.2,101194.0,49.518,49.5356,49.4739,49.5092,101194.0
2023-02-27 15:30:00,56.21,56.27,56.18,56.26,82294.0,49.518,49.5708,49.4916,49.562,82294.0
2023-02-27 15:35:00,56.26,56.31,56.23,56.28,138559.0,49.562,49.6061,49.5356,49.5796,138559.0
2023-02-27 15:40:00,56.28,56.37,56.24,56.29,109614.0,49.5796,49.6589,49.5444,49.5885,109614.0
2023-02-27 15:45:00,56.29,56.35,56.27,56.33,196271.0,49.5885,49.6413,49.5708,49.6237,196271.0
2023-02-27 15:50:00,56.34,56.4,56.29,56.35,194496.0,49.6325,49.6854,49.5885,49.6413,194496.0
2023-02-27 15:55:00,56.36,56.39,56.3,56.33,258927.0,49.6501,49.6766,49.5973,49.6237,258927.0
2023-02-28 09:30:00,56.05,56.38,55.66,55.81,148689.0,49.377,49.6677,49.0335,49.1656,148689.0
2023-02-28 09:35:00,55.82,55.86,55.62,55.67,121241.0,49.1744,49.2097,48.9982,49.0423,121241.0
2023-02-28 09:40:00,55.67,55.77,55.55,55.76,62524.0,49.0423,49.1304,48.9366,49.1216,62524.0
2023-02-28 09:45:00,55.76,55.84,55.73,55.79,55387.0,49.1216,49.192,49.0951,49.148,55387.0
2023-02-28 09:50:00,55.8,55.83,55.64,55.67,44784.0,49.1568,49.1832,49.0158,49.0423,44784.0
2023-02-28 09:55:00,55.68,55.72,55.43,55.46,42481.0,49.0511,49.0863,48.8308,48.8573,42481.0
2023-02-28 10:00:00,55.46,55.7,55.4,55.66,45842.0,48.8573,49.0687,48.8044,49.0335,45842.0
2023-02-28 10:05:00,55.68,55.81,55.67,55.7,53120.0,49.0511,49.1656,49.0423,49.0687,53120.0
2023-02-28 10:10:00,55.7,55.7,55.48,55.49,73257.0,49.0687,49.0687,48.8749,48.8837,73257.0
2023-02-28 10:15:00,55.48,55.48,55.32,55.38,71124.0,48.8749,48.8749,48.7339,48.7868,71124.0
2023-02-28 10:20:00,55.38,55.6,55.38,55.56,24799.0,48.7868,48.9806,48.7868,48.9454,24799.0
2023-02-28 10:25:00,55.58,55.58,55.46,55.51,34346.0,48.963,48.963,48.8573,48.9013,34346.0
2023-02-28 10:30:00,55.54,55.66,55.49,55.66,45096.0,48.9277,49.0335,48.8837,49.0335,45096.0
2023-02-28 10:35:00,55.66,55.72,55.59,55.6,89229.0,49.0335,49.0863,48.9718,48.9806,89229.0
2023-02-28 10:40:00,55.59,55.7,55.55,55.64,94122.0,48.9718,49.0687,48.9366,49.0158,94122.0
2023-02-28 10:45:00,55.65,55.7,55.59,55.62,35706.0,49.0247,49.0687,48.9718,48.9982,35706.0
2023-02-28 10:50:00,55.61,55.65,55.56,55.61,41076.0,48.9894,49.0247,48.9454,48.9894,41076.0
2023-02-28 10:55:00,55.61,55.62,55.55,55.61,32790.0,48.9894,48.9982,48.9366,48.9894,32790.0
2023-02-28 11:00:00,55.62,55.77,55.61,55.74,21827.0,48.9982,49.1304,48.9894,49.1039,21827.0
2023-02-28 11:05:00,55.75,55.9,55.75,55.83,14396.0,49.1127,49.2449,49.1127,49.1832,14396.0
2023-02-28 11:10:00,55.83,55.87,55.79,55.87,33721.0,49.1832,49.2185,49.148,49.2185,33721.0
2023-02-28 11:15:00,55.86,55.9,55.82,55.84,41861.0,49.2097,49.2449,49.1744,49.192,41861.0
2023-02-28 11:20:00,55.84,55.9,55.83,55.9,36502.0,49.192,49.2449,49.1832,49.2449,36502.0
2023-02-28 11:25:00,55.9,56.0,55.87,56.0,45748.0,49.2449,49.333,49.2185,49.333,45748.0
2023-02-28 11:30:00,56.0,56.0,55.91,55.95,30276.0,49.333,49.333,49.2537,49.2889,30276.0
2023-02-28 11:35:00,55.95,55.95,55.84,55.89,27265.0,49.2889,49.2889,49.192,49.2361,27265.0
2023-02-28 11:40:00,55.9,55.96,55.88,55.95,39341.0,49.2449,49.2977,49.2273,49.2889,39341.0
2023-02-28 11:45:00,55.94,56.03,55.92,56.03,15987.0,49.2801,49.3594,49.2625,49.3594,15987.0
2023-02-28 11:50:00,56.02,56.02,55.92,56.01,25302.0,49.3506,49.3506,49.2625,49.3418,25302.0
2023-02-28 11:55:00,56.01,56.03,55.97,55.99,29584.0,49.3418,49.3594,49.3066,49.3242,29584.0
2023-02-28 12:00:00,56.01,56.05,55.97,56.0,19300.0,49.3418,49.377,49.3066,49.333,19300.0
2023-02-28 12:05:00,56.0,56.08,55.99,56.07,19541.0,49.333,49.4035,49.3242,49.3947,19541.0
2023-02-28 12:10:00,56.08,56.13,56.07,56.12,8714.0,49.4035,49.4475,49.3947,49.4387,8714.0
2023-02-28 12:15:00,56.12,56.17,56.1,56.14,14528.0,49.4387,49.4827,49.4211,49.4563,14528.0
2023-02-28 12:20:00,56.14,56.19,56.13,56.16,19212.0,49.4563,49.5004,49.4475,49.4739,19212.0
2023-02-28 12:25:00,56.16,56.19,56.14,56.18,14924.0,49.4739,49.5004,49.4563,49.4916,14924.0
2023-02-28 12:30:00,56.18,56.18,56.11,56.13,27641.0,49.4916,49.4916,49.4299,49.4475,27641.0
2023-02-28 12:35:00,56.12,56.12,56.05,56.06,20814.0,49.4387,49.4387,49.377,49.3858,20814.0
2023-02-28 12:40:00,56.05,56.11,56.04,56.08,16129.0,49.377,49.4299,49.3682,49.4035,16129.0
2023-02-28 12:45:00,56.09,56.19,56.09,56.16,22073.0,49.4123,49.5004,49.4123,49.4739,22073.0
2023-02-28 12:50:00,56.17,56.22,56.14,56.19,32304.0,49.4827,49.5268,49.4563,49.5004,32304.0
2023-02-28 12:55:00,56.19,56.23,56.16,56.2,21525.0,49.5004,49.5356,49.4739,49.5092,21525.0
2023-02-28 13:00:00,56.19,56.24,56.18,56.22,52358.0,49.5004,49.5444,49.4916,49.5268,52358.0
2023-02-28 13:05:00,56.22,56.26,56.18,56.25,75553.0,49.5268,49.562,49.4916,49.5532,75553.0
2023-02-28 13:10:00,56.24,56.24,56.15,56.19,69161.0,49.5444,49.5444,49.4651,49.5004,69161.0
2023-02-28 13:15:00,56.18,56.2,56.07,56.08,47961.0,49.4916,49.5092,49.3947,49.4035,47961.0
2023-02-28 13:20:00,56.09,56.18,56.08,56.14,53307.0,49.4123,49.4916,49.4035,49.4563,53307.0
2023-02-28 13:25:00,56.14,56.17,56.1,56.11,51105.0,49.4563,49.4827,49.4211,49.4299,51105.0
2023-02-28 13:30:00,56.11,56.17,56.04,56.08,66369.0,49.4299,49.4827,49.3682,49.4035,66369.0
2023-02-28 13:35:00,56.07,56.07,55.99,56.05,13628.0,49.3947,49.3947,49.3242,49.377,13628.0
2023-02-28 13:40:00,56.06,56.15,56.06,56.13,45745.0,49.3858,49.4651,49.3858,49.4475,45745.0
2023-02-28 13:45:00,56.14,56.15,56.1,56.11,18760.0,49.4563,49.4651,49.4211,49.4299,18760.0
2023-02-28 13:50:00,56.1,56.14,56.07,56.11,79036.0,49.4211,49.4563,49.3947,49.4299,79036.0
2023-02-28 13:55:00,56.1,56.1,56.04,56.07,72422.0,49.4211,49.4211,49.3682,49.3947,72422.0
2023-02-28 14:00:00,56.06,56.08,55.97,55.97,17041.0,49.3858,49.4035,49.3066,49.3066,17041.0
2023-02-28 14:05:00,55.96,55.99,55.88,55.95,48269.0,49.2977,49.3242,49.2273,49.2889,48269.0
2023-02-28 14:10:00,55.94,55.94,55.89,55.91,25491.0,49.2801,49.2801,49.2361,49.2537,25491.0
2023-02-28 14:15:00,55.92,55.94,55.83,55.85,22547.0,49.2625,49.2801,49.1832,49.2008,22547.0
2023-02-28 14:20:00,55.84,55.95,55.84,55.92,46322.0,49.192,49.2889,49.192,49.2625,46322.0
2023-02-28 14:25:00,55.92,55.97,55.89,55.93,88820.0,49.2625,49.3066,49.2361,49.2713,88820.0
2023-02-28 14:30:00,55.94,55.96,55.87,55.9,40706.0,49.2801,49.2977,49.2185,49.2449,40706.0
2023-02-28 14:35:00,55.91,55.95,55.89,55.94,69741.0,49.2537,49.2889,49.2361,49.2801,69741.0
2023-02-28 14:40:00,55.94,55.97,55.9,55.97,81393.0,49.2801,49.3066,49.2449,49.3066,81393.0
2023-02-28 14:45:00,55.98,56.05,55.97,56.04,37826.0,49.3154,49.377,49.3066,49.3682,37826.0
2023-02-28 14:50:00,56.04,56.05,55.99,56.03,149623.0,49.3682,49.377,49.3242,49.3594,149623.0
2023-02-28 14:55:00,56.03,56.05,55.86,55.87,110763.0,49.3594,49.377,49.2097,49.2185,110763.0
2023-02-28 15:00:00,55.85,55.93,55.82,55.85,50561.0,49.2008,49.2713,49.1744,49.2008,50561.0
2023-02-28 15:05:00,55.85,55.88,55.77,55.8,56879.0,49.2008,49.2273,49.1304,49.1568,56879.0
2023-02-28 15:10:00,55.8,55.86,55.76,55.77,33007.0,49.1568,49.2097,49.1216,49.1304,33007.0
2023-02-28 15:15:00,55.76,55.78,55.7,55.72,32058.0,49.1216,49.1392,49.0687,49.0863,32058.0
2023-02-28 15:20:00,55.72,55.77,55.69,55.75,51468.0,49.0863,49.1304,49.0599,49.1127,51468.0
2023-02-28 15:25:00,55.76,55.76,55.69,55.71,47789.0,49.1216,49.1216,49.0599,49.0775,47789.0
2023-02-28 15:30:00,55.71,55.77,55.62,55.63,53004.0,49.0775,49.1304,48.9982,49.007,53004.0
2023-02-28 15:35:00,55.63,55.67,55.55,55.61,88035.0,49.007,49.0423,48.9366,48.9894,88035.0
2023-02-28 15:40:00,55.63,55.65,55.59,55.61,50466.0,49.007,49.0247,48.9718,48.9894,50466.0
2023-02-28 15:45:00,55.6,55.67,55.59,55.66,82101.0,48.9806,49.0423,48.9718,49.0335,82101.0
2023-02-28 15:50:00,55.66,55.8,55.65,55.78,115070.0,49.0335,49.1568,49.0247,49.1392,115070.0
2023-02-28 15:55:00,55.78,55.78,55.6,55.61,530549.0,49.1392,49.1392,48.9806,48.9894,530549.0
2023-03-01 09:30:00,55.34,56.0,55.26,55.47,216518.0,48.7516,49.333,48.6811,48.8661,216518.0
2023-03-01 09:35:00,55.41,55.43,55.1,55.11,137206.0,48.8132,48.8308,48.5401,48.5489,137206.0
2023-03-01 09:40:00,55.11,55.2,54.87,54.9,164685.0,48.5489,48.6282,48.3375,48.3639,164685.0
2023-03-01 09:45:00,54.89,55.1,54.8,55.1,37822.0,48.3551,48.5401,48.2758,48.5401,37822.0
2023-03-01 09:50:00,55.1,55.12,54.94,54.99,36832.0,48.5401,48.5578,48.3992,48.4432,36832.0
2023-03-01 09:55:00,55.01,55.1,54.97,55.0,82276.0,48.4608,48.5401,48.4256,48.452,82276.0
2023-03-01 10:00:00,55.02,55.07,54.8,54.83,128084.0,48.4697,48.5137,48.2758,48.3023,128084.0
2023-03-01 10:05:00,54.82,54.94,54.79,54.92,126505.0,48.2935,48.3992,48.267,48.3816,126505.0
2023-03-01 10:10:00,54.91,54.93,54.82,54.91,36965.0,48.3728,48.3904,48.2935,48.3728,36965.0
2023-03-01 10:15:00,54.91,55.0,54.87,54.93,82245.0,48.3728,48.452,48.3375,48.3904,82245.0
2023-03-01 10:20:00,54.93,54.97,54.74,54.74,79566.0,48.3904,48.4256,48.223,48.223,79566.0
2023-03-01 10:25:00,54.74,54.79,54.56,54.61,114055.0,48.223,48.267,48.0644,48.1085,114055.0
2023-03-01 10:30:00,54.62,54.82,54.61,54.81,72829.0,48.1173,48.2935,48.1085,48.2847,72829.0
2023-03-01 10:35:00,54.8,54.9,54.77,54.84,20447.0,48.2758,48.3639,48.2494,48.3111,20447.0
2023-03-01 10:40:00,54.81,54.87,54.76,54.82,73438.0,48.2847,48.3375,48.2406,48.2935,73438.0
2023-03-01 10:45:00,54.81,54.83,54.74,54.74,58550.0,48.2847,48.3023,48.223,48.223,58550.0
2023-03-01 10:50:00,54.71,54.73,54.63,54.68,136545.0,48.1966,48.2142,48.1261,48.1701,136545.0
2023-03-01 10:55:00,54.68,54.74,54.65,54.68,124465.0,48.1701,48.223,48.1437,48.1701,124465.0
2023-03-01 11:00:00,54.67,54.75,54.65,54.68,78776.0,48.1613,48.2318,48.1437,48.1701,78776.0
2023-03-01 11:05:00,54.68,54.73,54.41,54.43,149998.0,48.1701,48.2142,47.9323,47.9499,149998.0
2023-03-01 11:10:00,54.44,54.55,54.37,54.52,102829.0,47.9587,48.0556,47.897,48.0292,102829.0
2023-03-01 11:15:00,54.52,54.53,54.4,54.43,146401.0,48.0292,48.038,47.9235,47.9499,146401.0
2023-03-01 11:20:00,54.43,54.53,54.4,54.53,85401.0,47.9499,48.038,47.9235,48.038,85401.0
2023-03-01 11:25:00,54.53,54.68,54.48,54.66,102111.0,48.038,48.1701,47.9939,48.1525,102111.0
2023-03-01 11:30:00,54.66,54.71,54.63,54.69,118490.0,48.1525,48.1966,48.1261,48.1789,118490.0
2023-03-01 11:35:00,54.68,54.75,54.65,54.69,69370.0,48.1701,48.2318,48.1437,48.1789,69370.0
2023-03-01 11:40:00,54.68,54.71,54.59,54.6,68817.0,48.1701,48.1966,48.0908,48.0997,68817.0
2023-03-01 11:45:00,54.57,54.74,54.56,54.73,42609.0,48.0732,48.223,48.0644,48.2142,42609.0
2023-03-01 11:50:00,54.73,54.78,54.67,54.68,53492.0,48.2142,48.2582,48.1613,48.1701,53492.0
2023-03-01 11:55:00,54.68,54.75,54.66,54.69,49200.0,48.1701,48.2318,48.1525,48.1789,49200.0
2023-03-01 12:00:00,54.69,54.7,54.5,54.51,17783.0,48.1789,48.1878,48.0116,48.0204,17783.0
2023-03-01 12:05:00,54.51,54.54,54.41,54.5,29552.0,48.0204,48.0468,47.9323,48.0116,29552.0
2023-03-01 12:10:00,54.49,54.61,54.49,54.54,43225.0,48.0028,48.1085,48.0028,48.0468,43225.0
2023-03-01 12:15:00,54.55,54.56,54.45,54.5,34299.0,48.0556,48.0644,47.9675,48.0116,34299.0
2023-03-01 12:20:00,54.51,54.56,54.47,54.54,33298.0,48.0204,48.0644,47.9851,48.0468,33298.0
2023-03-01 12:25:00,54.54,54.65,54.53,54.64,73056.0,48.0468,48.1437,48.038,48.1349,73056.0
2023-03-01 12:30:00,54.63,54.65,54.54,54.55,14869.0,48.1261,48.1437,48.0468,48.0556,14869.0
2023-03-01 12:35:00,54.55,54.69,54.54,54.69,32095.0,48.0556,48.1789,48.0468,48.1789,32095.0
2023-03-01 12:40:00,54.7,54.71,54.65,54.7,17358.0,48.1878,48.1966,48.1437,48.1878,17358.0
2023-03-01 12:45:00,54.7,54.73,54.66,54.7,20025.0,48.1878,48.2142,48.1525,48.1878,20025.0
2023-03-01 12:50:00,54.69,54.71,54.62,54.65,47501.0,48.1789,48.1966,48.1173,48.1437,47501.0
2023-03-01 12:55:00,54.66,54.69,54.61,54.63,39327.0,48.1525,48.1789,48.1085,48.1261,39327.0
2023-03-01 13:00:00,54.63,54.69,54.59,54.65,27157.0,48.1261,48.1789,48.0908,48.1437,27157.0
2023-03-01 13:05:00,54.64,54.64,54.55,54.56,23810.0,48.1349,48.1349,48.0556,48.0644,23810.0
2023-03-01 13:10:00,54.55,54.65,54.55,54.65,25279.0,48.0556,48.1437,48.0556,48.1437,25279.0
2023-03-01 13:15:00,54.65,54.66,54.59,54.65,49132.0,48.1437,48.1525,48.0908,48.1437,49132.0
2023-03-01 13:20:00,54.66,54.68,54.62,54.68,25897.0,48.1525,48.1701,48.1173,48.1701,25897.0
2023-03-01 13:25:00,54.68,54.79,54.67,54.75,42353.0,48.1701,48.267,48.1613,48.2318,42353.0
2023-03-01 13:30:00,54.75,54.75,54.69,54.75,17248.0,48.2318,48.2318,48.1789,48.2318,17248.0
2023-03-01 13:35:00,54.74,54.84,54.74,54.84,29732.0,48.223,48.3111,48.223,48.3111,29732.0
2023-03-01 13:40:00,54.83,54.85,54.79,54.81,33038.0,48.3023,48.3199,48.267,48.2847,33038.0
2023-03-01 13:45:00,54.81,54.84,54.73,54.8,30101.0,48.2847,48.3111,48.2142,48.2758,30101.0
2023-03-01 13:50:00,54.8,54.84,54.77,54.8,19975.0,48.2758,48.3111,48.2494,48.2758,19975.0
2023-03-01 13:55:00,54.8,54.89,54.77,54.89,51872.0,48.2758,48.3551,48.2494,48.3551,51872.0
2023-03-01 14:00:00,54.89,54.91,54.83,54.89,50181.0,48.3551,48.3728,48.3023,48.3551,50181.0
2023-03-01 14:05:00,54.89,54.91,54.86,54.91,34245.0,48.3551,48.3728,48.3287,48.3728,34245.0
2023-03-01 14:10:00,54.91,54.97,54.89,54.95,34402.0,48.3728,48.4256,48.3551,48.408,34402.0
2023-03-01 14:15:00,54.94,54.95,54.78,54.79,43346.0,48.3992,48.408,48.2582,48.267,43346.0
2023-03-01 14:20:00,54.79,54.86,54.78,54.85,33084.0,48.267,48.3287,48.2582,48.3199,33084.0
2023-03-01 14:25:00,54.86,54.88,54.81,54.81,25564.0,48.3287,48.3463,48.2847,48.2847,25564.0
2023-03-01 14:30:00,54.8,54.84,54.76,54.82,43216.0,48.2758,48.3111,48.2406,48.2935,43216.0
2023-03-01 14:35:00,54.82,54.9,54.81,54.9,38615.0,48.2935,48.3639,48.2847,48.3639,38615.0
2023-03-01 14:40:00,54.89,54.89,54.81,54.88,28233.0,48.3551,48.3551,48.2847,48.3463,28233.0
2023-03-01 14:45:00,54.87,54.89,54.79,54.82,32161.0,48.3375,48.3551,48.267,48.2935,32161.0
2023-03-01 14:50:00,54.83,54.91,54.81,54.9,55906.0,48.3023,48.3728,48.2847,48.3639,55906.0
2023-03-01 14:55:00,54.9,54.91,54.83,54.86,39285.0,48.3639,48.3728,48.3023,48.3287,39285.0
2023-03-01 15:00:00,54.85,54.89,54.81,54.81,98845.0,48.3199,48.3551,48.2847,48.2847,98845.0
2023-03-01 15:05:00,54.8,54.86,54.79,54.82,42190.0,48.2758,48.3287,48.267,48.2935,42190.0
2023-03-01 15:10:00,54.83,54.9,54.77,54.78,49971.0,48.3023,48.3639,48.2494,48.2582,49971.0
2023-03-01 15:15:00,54.79,54.88,54.74,54.86,75863.0,48.267,48.3463,48.223,48.3287,75863.0
2023-03-01 15:20:00,54.85,54.89,54.7,54.71,83526.0,48.3199,48.3551,48.1878,48.1966,83526.0
2023-03-01 15:25:00,54.7,54.7,54.55,54.58,65598.0,48.1878,48.1878,48.0556,48.082,65598.0
2023-03-01 15:30:00,54.58,54.68,54.56,54.66,121188.0,48.082,48.1701,48.0644,48.1525,121188.0
2023-03-01 15:35:00,54.65,54.7,54.62,54.7,82973.0,48.1437,48.1878,48.1173,48.1878,82973.0
2023-03-01 15:40:00,54.69,54.75,54.64,54.73,79908.0,48.1789,48.2318,48.1349,48.2142,79908.0
2023-03-01 15:45:00,54.73,54.8,54.71,54.8,97908.0,48.2142,48.2758,48.1966,48.2758,97908.0
2023-03-01 15:50:00,54.79,54.8,54.65,54.71,178392.0,48.267,48.2758,48.1437,48.1966,178392.0
2023-03-01 15:55:00,54.7,54.76,54.6,54.74,510580.0,48.1878,48.2406,48.0997,48.223,510580.0
2023-03-02 09:30:00,53.97,54.09,53.74,53.79,129853.0,48.1218,48.2288,47.9167,47.9613,129853.0
2023-03-02 09:35:00,53.83,53.89,53.79,53.83,56938.0,47.997,48.0505,47.9613,47.997,56938.0
2023-03-02 09:40:00,53.84,53.97,53.82,53.94,49873.0,48.0059,48.1218,47.988,48.095,49873.0
2023-03-02 09:45:00,53.92,54.02,53.83,54.01,54067.0,48.0772,48.1664,47.997,48.1575,54067.0
2023-03-02 09:50:00,54.01,54.09,54.0,54.0,74630.0,48.1575,48.2288,48.1485,48.1485,74630.0
2023-03-02 09:55:00,54.0,54.02,53.86,53.95,132522.0,48.1485,48.1664,48.0237,48.104,132522.0
2023-03-02 10:00:00,53.94,54.16,53.88,54.08,82356.0,48.095,48.2912,48.0415,48.2199,82356.0
2023-03-02 10:05:00,54.09,54.22,54.09,54.2,84067.0,48.2288,48.3447,48.2288,48.3269,84067.0
2023-03-02 10:10:00,54.19,54.28,54.12,54.21,69316.0,48.3179,48.3982,48.2555,48.3358,69316.0
2023-03-02 10:15:00,54.21,54.26,54.17,54.26,65270.0,48.3358,48.3804,48.3001,48.3804,65270.0
2023-03-02 10:20:00,54.25,54.27,54.14,54.24,59655.0,48.3714,48.3893,48.2734,48.3625,59655.0
2023-03-02 10:25:00,54.24,54.35,54.21,54.33,38211.0,48.3625,48.4606,48.3358,48.4428,38211.0
2023-03-02 10:30:00,54.34,54.36,54.13,54.17,34797.0,48.4517,48.4695,48.2644,48.3001,34797.0
2023-03-02 10:35:00,54.18,54.25,54.11,54.13,99130.0,48.309,48.3714,48.2466,48.2644,99130.0
2023-03-02 10:40:00,54.13,54.2,54.07,54.16,58585.0,48.2644,48.3269,48.211,48.2912,58585.0
2023-03-02 10:45:00,54.16,54.24,54.12,54.23,32298.0,48.2912,48.3625,48.2555,48.3536,32298.0
2023-03-02 10:50:00,54.22,54.3,54.21,54.26,23131.0,48.3447,48.416,48.3358,48.3804,23131.0
2023-03-02 10:55:00,54.25,54.27,54.2,54.21,23136.0,48.3714,48.3893,48.3269,48.3358,23136.0
2023-03-02 11:00:00,54.21,54.26,54.19,54.2,26660.0,48.3358,48.3804,48.3179,48.3269,26660.0
2023-03-02 11:05:00,54.2,54.26,54.17,54.19,66733.0,48.3269,48.3804,48.3001,48.3179,66733.0
2023-03-02 11:10:00,54.19,54.22,54.16,54.22,21027.0,48.3179,48.3447,48.2912,48.3447,21027.0
2023-03-02 11:15:00,54.22,54.29,54.2,54.22,25928.0,48.3447,48.4071,48.3269,48.3447,25928.0
2023-03-02 11:20:00,54.21,54.21,54.06,54.06,34023.0,48.3358,48.3358,48.202,48.202,34023.0
2023-03-02 11:25:00,54.05,54.09,54.02,54.04,24057.0,48.1931,48.2288,48.1664,48.1842,24057.0
2023-03-02 11:30:00,54.03,54.1,54.02,54.08,34171.0,48.1753,48.2377,48.1664,48.2199,34171.0
2023-03-02 11:35:00,54.08,54.11,54.06,54.08,21949.0,48.2199,48.2466,48.202,48.2199,21949.0
2023-03-02 11:40:00,54.08,54.13,54.08,54.08,17499.0,48.2199,48.2644,48.2199,48.2199,17499.0
2023-03-02 11:45:00,54.09,54.15,54.08,54.14,13205.0,48.2288,48.2823,48.2199,48.2734,13205.0
2023-03-02 11:50:00,54.13,54.17,54.1,54.12,14862.0,48.2644,48.3001,48.2377,48.2555,14862.0
2023-03-02 11:55:00,54.12,54.21,54.1,54.2,10817.0,48.2555,48.3358,48.2377,48.3269,10817.0
2023-03-02 12:00:00,54.21,54.24,54.16,54.22,53314.0,48.3358,48.3625,48.2912,48.3447,53314.0
2023-03-02 12:05:00,54.23,54.26,54.21,54.24,17773.0,48.3536,48.3804,48.3358,48.3625,17773.0
2023-03-02 12:10:00,54.24,54.25,54.21,54.22,31078.0,48.3625,48.3714,48.3358,48.3447,31078.0
2023-03-02 12:15:00,54.22,54.26,54.2,54.23,25318.0,48.3447,48.3804,48.3269,48.3536,25318.0
2023-03-02 12:20:00,54.22,54.29,54.16,54.29,89160.0,48.3447,48.4071,48.2912,48.4071,89160.0
2023-03-02 12:25:00,54.3,54.36,54.26,54.34,20957.0,48.416,48.4695,48.3804,48.4517,20957.0
2023-03-02 12:30:00,54.34,54.43,54.33,54.42,15708.0,48.4517,48.5319,48.4428,48.523,15708.0
2023-03-02 12:35:00,54.42,54.43,54.33,54.35,20849.0,48.523,48.5319,48.4428,48.4606,20849.0
2023-03-02 12:40:00,54.34,54.35,54.29,54.33,10914.0,48.4517,48.4606,48.4071,48.4428,10914.0
2023-03-02 12:45:00,54.33,54.34,54.25,54.26,15852.0,48.4428,48.4517,48.3714,48.3804,15852.0
2023-03-02 12:50:00,54.26,54.29,54.22,54.25,36139.0,48.3804,48.4071,48.3447,48.3714,36139.0
2023-03-02 12:55:00,54.24,54.29,54.22,54.26,20067.0,48.3625,48.4071,48.3447,48.3804,20067.0
2023-03-02 13:00:00,54.25,54.3,54.25,54.26,10397.0,48.3714,48.416,48.3714,48.3804,10397.0
2023-03-02 13:05:00,54.25,54.28,54.23,54.26,12823.0,48.3714,48.3982,48.3536,48.3804,12823.0
2023-03-02 13:10:00,54.26,54.31,54.25,54.3,7723.0,48.3804,48.4249,48.3714,48.416,7723.0
2023-03-02 13:15:00,54.3,54.33,54.24,54.32,13141.0,48.416,48.4428,48.3625,48.4339,13141.0
2023-03-02 13:20:00,54.32,54.32,54.26,54.29,8609.0,48.4339,48.4339,48.3804,48.4071,8609.0
2023-03-02 13:25:00,54.29,54.31,54.27,54.3,20730.0,48.4071,48.4249,48.3893,48.416,20730.0
2023-03-02 13:30:00,54.3,54.37,54.3,54.37,26974.0,48.416,48.4784,48.416,48.4784,26974.0
2023-03-02 13:35:00,54.37,54.56,54.37,54.47,29177.0,48.4784,48.6479,48.4784,48.5676,29177.0
2023-03-02 13:40:00,54.47,54.5,54.39,54.39,20301.0,48.5676,48.5944,48.4963,48.4963,20301.0
2023-03-02 13:45:00,54.39,54.48,54.37,54.46,36936.0,48.4963,48.5765,48.4784,48.5587,36936.0
2023-03-02 13:50:00,54.45,54.5,54.44,54.49,15465.0,48.5498,48.5944,48.5409,48.5854,15465.0
2023-03-02 13:55:00,54.49,54.6,54.48,54.58,20681.0,48.5854,48.6835,48.5765,48.6657,20681.0
2023-03-02 14:00:00,54.59,54.68,54.59,54.66,30411.0,48.6746,48.7549,48.6746,48.737,30411.0
2023-03-02 14:05:00,54.66,54.67,54.49,54.51,36550.0,48.737,48.7459,48.5854,48.6033,36550.0
2023-03-02 14:10:00,54.51,54.56,54.44,54.45,25544.0,48.6033,48.6479,48.5409,48.5498,25544.0
2023-03-02 14:15:00,54.46,54.55,54.45,54.55,19424.0,48.5587,48.6389,48.5498,48.6389,19424.0
2023-03-02 14:20:00,54.54,54.64,54.52,54.57,84180.0,48.63,48.7192,48.6122,48.6568,84180.0
2023-03-02 14:25:00,54.57,54.63,54.53,54.61,40939.0,48.6568,48.7103,48.6211,48.6924,40939.0
2023-03-02 14:30:00,54.61,54.62,54.56,54.58,42894.0,48.6924,48.7014,48.6479,48.6657,42894.0
2023-03-02 14:35:00,54.57,54.61,54.54,54.6,18053.0,48.6568,48.6924,48.63,48.6835,18053.0
2023-03-02 14:40:00,54.6,54.71,54.58,54.69,73403.0,48.6835,48.7816,48.6657,48.7638,73403.0
2023-03-02 14:45:00,54.7,54.71,54.64,54.71,73664.0,48.7727,48.7816,48.7192,48.7816,73664.0
2023-03-02 14:50:00,54.71,54.73,54.67,54.71,58750.0,48.7816,48.7994,48.7459,48.7816,58750.0
2023-03-02 14:55:00,54.72,54.8,54.69,54.75,101973.0,48.7905,48.8618,48.7638,48.8173,101973.0
2023-03-02 15:00:00,54.74,54.79,54.7,54.73,51545.0,48.8084,48.8529,48.7727,48.7994,51545.0
2023-03-02 15:05:00,54.73,54.78,54.7,54.75,104302.0,48.7994,48.844,48.7727,48.8173,104302.0
2023-03-02 15:10:00,54.75,54.79,54.68,54.71,59735.0,48.8173,48.8529,48.7549,48.7816,59735.0
2023-03-02 15:15:00,54.72,54.8,54.67,54.68,58335.0,48.7905,48.8618,48.7459,48.7549,58335.0
2023-03-02 15:20:00,54.66,54.68,54.61,54.68,20929.0,48.737,48.7549,48.6924,48.7549,20929.0
2023-03-02 15:25:00,54.68,54.81,54.65,54.8,109546.0,48.7549,48.8708,48.7281,48.8618,109546.0
2023-03-02 15:30:00,54.8,54.87,54.76,54.86,74088.0,48.8618,48.9243,48.8262,48.9153,74088.0
2023-03-02 15:35:00,54.86,54.91,54.8,54.87,67089.0,48.9153,48.9599,48.8618,48.9243,67089.0
2023-03-02 15:40:00,54.87,54.88,54.82,54.86,78157.0,48.9243,48.9332,48.8797,48.9153,78157.0
2023-03-02 15:45:00,54.86,54.89,54.79,54.84,124168.0,48.9153,48.9421,48.8529,48.8975,124168.0
2023-03-02 15:50:00,54.83,54.91,54.79,54.91,155355.0,48.8886,48.9599,48.8529,48.9599,155355.0
2023-03-02 15:55:00,54.91,55.01,54.9,55.0,297345.0,48.9599,49.0491,48.951,49.0402,297345.0
2023-03-03 09:30:00,55.12,55.18,54.91,55.13,93009.0,49.1472,49.2007,48.9599,49.1561,93009.0
2023-03-03 09:35:00,55.15,55.18,55.08,55.09,25167.0,49.1739,49.2007,49.1115,49.1204,25167.0
2023-03-03 09:40:00,55.08,55.09,54.95,54.97,38734.0,49.1115,49.1204,48.9956,49.0134,38734.0
2023-03-03 09:45:00,54.98,55.24,54.96,55.24,74511.0,49.0223,49.2542,49.0045,49.2542,74511.0
2023-03-03 09:50:00,55.23,55.29,55.16,55.27,52111.0,49.2453,49.2988,49.1828,49.2809,52111.0
2023-03-03 09:55:00,55.28,55.31,55.24,55.26,41957.0,49.2898,49.3166,49.2542,49.272,41957.0
2023-03-03 10:00:00,55.28,55.3,54.81,54.87,141568.0,49.2898,49.3077,48.8708,48.9243,141568.0
2023-03-03 10:05:00,54.87,54.91,54.76,54.85,122721.0,48.9243,48.9599,48.8262,48.9064,122721.0
2023-03-03 10:10:00,54.85,55.1,54.85,55.05,60838.0,48.9064,49.1293,48.9064,49.0848,60838.0
2023-03-03 10:15:00,55.05,55.09,54.97,54.97,20654.0,49.0848,49.1204,49.0134,49.0134,20654.0
2023-03-03 10:20:00,54.97,55.19,54.94,55.14,34129.0,49.0134,49.2096,48.9867,49.165,34129.0
2023-03-03 10:25:00,55.15,55.23,55.08,55.15,32654.0,49.1739,49.2453,49.1115,49.1739,32654.0
2023-03-03 10:30:00,55.15,55.15,54.97,54.98,44735.0,49.1739,49.1739,49.0134,49.0223,44735.0
2023-03-03 10:35:00,54.98,54.99,54.91,54.93,24552.0,49.0223,49.0313,48.9599,48.9778,24552.0
2023-03-03 10:40:00,54.92,55.1,54.92,55.08,40209.0,48.9688,49.1293,48.9688,49.1115,40209.0
2023-03-03 10:45:00,55.07,55.1,54.98,55.07,68222.0,49.1026,49.1293,49.0223,49.1026,68222.0
2023-03-03 10:50:00,55.07,55.1,54.99,55.03,57289.0,49.1026,49.1293,49.0313,49.0669,57289.0
2023-03-03 10:55:00,55.03,55.13,55.03,55.11,62292.0,49.0669,49.1561,49.0669,49.1383,62292.0
2023-03-03 11:00:00,55.1,55.23,55.07,55.11,34472.0,49.1293,49.2453,49.1026,49.1383,34472.0
2023-03-03 11:05:00,55.11,55.23,55.09,55.23,65393.0,49.1383,49.2453,49.1204,49.2453,65393.0
2023-03-03 11:10:00,55.23,55.31,55.21,55.27,62000.0,49.2453,49.3166,49.2274,49.2809,62000.0
2023-03-03 11:15:00,55.27,55.37,55.25,55.32,64593.0,49.2809,49.3701,49.2631,49.3255,64593.0
2023-03-03 11:20:00,55.32,55.38,55.24,55.25,115714.0,49.3255,49.379,49.2542,49.2631,115714.0
2023-03-03 11:25:00,55.24,55.37,55.23,55.36,35394.0,49.2542,49.3701,49.2453,49.3612,35394.0
2023-03-03 11:30:00,55.35,55.38,55.31,55.33,59471.0,49.3523,49.379,49.3166,49.3344,59471.0
2023-03-03 11:35:00,55.34,55.38,55.32,55.35,42059.0,49.3433,49.379,49.3255,49.3523,42059.0
2023-03-03 11:40:00,55.36,55.38,55.27,55.27,76809.0,49.3612,49.379,49.2809,49.2809,76809.0
2023-03-03 11:45:00,55.25,55.34,55.23,55.32,26401.0,49.2631,49.3433,49.2453,49.3255,26401.0
2023-03-03 11:50:00,55.32,55.45,55.31,55.43,54844.0,49.3255,49.4414,49.3166,49.4236,54844.0
2023-03-03 11:55:00,55.44,55.53,55.43,55.49,37673.0,49.4325,49.5127,49.4236,49.4771,37673.0
2023-03-03 12:00:00,55.49,55.5,55.46,55.49,38412.0,49.4771,49.486,49.4503,49.4771,38412.0
2023-03-03 12:05:00,55.5,55.56,55.48,55.51,25741.0,49.486,49.5395,49.4682,49.4949,25741.0
2023-03-03 12:10:00,55.52,55.56,55.46,55.46,24788.0,49.5038,49.5395,49.4503,49.4503,24788.0
2023-03-03 12:15:00,55.47,55.49,55.37,55.39,24344.0,49.4592,49.4771,49.3701,49.3879,24344.0
2023-03-03 12:20:00,55.39,55.4,55.32,55.35,16368.0,49.3879,49.3968,49.3255,49.3523,16368.0
2023-03-03 12:25:00,55.35,55.43,55.31,55.41,12541.0,49.3523,49.4236,49.3166,49.4057,12541.0
2023-03-03 12:30:00,55.41,55.47,55.39,55.45,27461.0,49.4057,49.4592,49.3879,49.4414,27461.0
2023-03-03 12:35:00,55.44,55.47,55.38,55.39,32039.0,49.4325,49.4592,49.379,49.3879,32039.0
2023-03-03 12:40:00,55.4,55.47,55.39,55.46,18278.0,49.3968,49.4592,49.3879,49.4503,18278.0
2023-03-03 12:45:00,55.46,55.48,55.43,55.47,12428.0,49.4503,49.4682,49.4236,49.4592,12428.0
2023-03-03 12:50:00,55.47,55.49,55.43,55.49,20726.0,49.4592,49.4771,49.4236,49.4771,20726.0
2023-03-03 12:55:00,55.49,55.54,55.49,55.52,18221.0,49.4771,49.5217,49.4771,49.5038,18221.0
2023-03-03 13:00:00,55.53,55.54,55.49,55.51,47158.0,49.5127,49.5217,49.4771,49.4949,47158.0
2023-03-03 13:05:00,55.51,55.55,55.48,55.51,27794.0,49.4949,49.5306,49.4682,49.4949,27794.0
2023-03-03 13:10:00,55.5,55.53,55.25,55.41,53580.0,49.486,49.5127,49.2631,49.4057,53580.0
2023-03-03 13:15:00,55.42,55.49,55.36,55.4,53591.0,49.4147,49.4771,49.3612,49.3968,53591.0
2023-03-03 13:20:00,55.37,55.46,55.36,55.46,52393.0,49.3701,49.4503,49.3612,49.4503,52393.0
2023-03-03 13:25:00,55.46,55.5,55.45,55.49,30067.0,49.4503,49.486,49.4414,49.4771,30067.0
2023-03-03 13:30:00,55.5,55.52,55.46,55.51,19274.0,49.486,49.5038,49.4503,49.4949,19274.0
2023-03-03 13:35:00,55.51,55.52,55.47,55.48,17429.0,49.4949,49.5038,49.4592,49.4682,17429.0
2023-03-03 13:40:00,55.48,55.54,55.48,55.51,19332.0,49.4682,49.5217,49.4682,49.4949,19332.0
2023-03-03 13:45:00,55.5,55.53,55.47,55.53,14756.0,49.486,49.5127,49.4592,49.5127,14756.0
2023-03-03 13:50:00,55.53,55.59,55.52,55.58,33524.0,49.5127,49.5662,49.5038,49.5573,33524.0
2023-03-03 13:55:00,55.58,55.61,55.56,55.61,38800.0,49.5573,49.5841,49.5395,49.5841,38800.0
2023-03-03 14:00:00,55.62,55.63,55.54,55.59,45192.0,49.593,49.6019,49.5217,49.5662,45192.0
2023-03-03 14:05:00,55.59,55.64,55.57,55.63,38154.0,49.5662,49.6108,49.5484,49.6019,38154.0
2023-03-03 14:10:00,55.64,55.71,55.62,55.68,20124.0,49.6108,49.6732,49.593,49.6465,20124.0
2023-03-03 14:15:00,55.68,55.7,55.63,55.64,17855.0,49.6465,49.6643,49.6019,49.6108,17855.0
2023-03-03 14:20:00,55.64,55.71,55.64,55.69,54158.0,49.6108,49.6732,49.6108,49.6554,54158.0
2023-03-03 14:25:00,55.69,55.73,55.68,55.72,37896.0,49.6554,49.6911,49.6465,49.6822,37896.0
2023-03-03 14:30:00,55.72,55.75,55.68,55.74,19281.0,49.6822,49.7089,49.6465,49.7,19281.0
2023-03-03 14:35:00,55.74,55.75,55.67,55.7,21843.0,49.7,49.7089,49.6376,49.6643,21843.0
2023-03-03 14:40:00,55.7,55.73,55.65,55.7,46288.0,49.6643,49.6911,49.6197,49.6643,46288.0
2023-03-03 14:45:00,55.7,55.77,55.66,55.73,67860.0,49.6643,49.7267,49.6287,49.6911,67860.0
2023-03-03 14:50:00,55.73,55.77,55.71,55.75,16959.0,49.6911,49.7267,49.6732,49.7089,16959.0
2023-03-03 14:55:00,55.75,55.79,55.71,55.79,30079.0,49.7089,49.7446,49.6732,49.7446,30079.0
2023-03-03 15:00:00,55.79,55.84,55.78,55.83,22053.0,49.7446,49.7892,49.7357,49.7802,22053.0
2023-03-03 15:05:00,55.82,55.95,55.81,55.95,48647.0,49.7713,49.8872,49.7624,49.8872,48647.0
2023-03-03 15:10:00,55.95,55.95,55.84,55.84,42346.0,49.8872,49.8872,49.7892,49.7892,42346.0
2023-03-03 15:15:00,55.85,55.87,55.78,55.81,74897.0,49.7981,49.8159,49.7357,49.7624,74897.0
2023-03-03 15:20:00,55.82,55.88,55.8,55.85,66711.0,49.7713,49.8248,49.7535,49.7981,66711.0
2023-03-03 15:25:00,55.85,55.87,55.79,55.86,76938.0,49.7981,49.8159,49.7446,49.807,76938.0
2023-03-03 15:30:00,55.86,55.86,55.63,55.71,364130.0,49.807,49.807,49.6019,49.6732,364130.0
2023-03-03 15:35:00,55.7,55.71,55.61,55.69,79666.0,49.6643,49.6732,49.5841,49.6554,79666.0
2023-03-03 15:40:00,55.69,55.74,55.6,55.66,108920.0,49.6554,49.7,49.5752,49.6287,108920.0
2023-03-03 15:45:00,55.65,55.73,55.59,55.72,131900.0,49.6197,49.6911,49.5662,49.6822,131900.0
2023-03-03 15:50:00,55.72,55.81,55.67,55.8,99125.0,49.6822,49.7624,49.6376,49.7535,99125.0
2023-03-03 15:55:00,55.81,55.96,55.76,55.94,280239.0,49.7624,49.8962,49.7178,49.8783,280239.0
2023-03-06 09:30:00,55.97,55.97,55.73,55.88,81618.0,49.9051,49.9051,49.6911,49.8248,81618.0
2023-03-06 09:35:00,55.87,55.91,55.7,55.79,41748.0,49.8159,49.8516,49.6643,49.7446,41748.0
2023-03-06 09:40:00,55.8,55.89,55.71,55.73,48379.0,49.7535,49.8337,49.6732,49.6911,48379.0
2023-03-06 09:45:00,55.73,55.84,55.69,55.83,52019.0,49.6911,49.7892,49.6554,49.7802,52019.0
2023-03-06 09:50:00,55.83,55.96,55.82,55.92,57082.0,49.7802,49.8962,49.7713,49.8605,57082.0
2023-03-06 09:55:00,55.94,56.12,55.93,56.12,36509.0,49.8783,50.0388,49.8694,50.0388,36509.0
2023-03-06 10:00:00,56.1,56.11,55.98,56.04,50218.0,50.021,50.0299,49.914,49.9675,50218.0
2023-03-06 10:05:00,56.05,56.19,56.02,56.15,33894.0,49.9764,50.1012,49.9496,50.0656,33894.0
2023-03-06 10:10:00,56.15,56.16,56.07,56.13,76518.0,50.0656,50.0745,49.9942,50.0477,76518.0
2023-03-06 10:15:00,56.12,56.12,56.01,56.03,63167.0,50.0388,50.0388,49.9407,49.9586,63167.0
2023-03-06 10:20:00,56.04,56.04,55.92,55.98,92923.0,49.9675,49.9675,49.8605,49.914,92923.0
2023-03-06 10:25:00,56.0,56.0,55.93,55.97,49533.0,49.9318,49.9318,49.8694,49.9051,49533.0
2023-03-06 10:30:00,55.98,56.12,55.93,56.12,63452.0,49.914,50.0388,49.8694,50.0388,63452.0
2023-03-06 10:35:00,56.11,56.13,55.94,55.98,29450.0,50.0299,50.0477,49.8783,49.914,29450.0
2023-03-06 10:40:00,55.96,56.02,55.94,56.02,29293.0,49.8962,49.9496,49.8783,49.9496,29293.0
2023-03-06 10:45:00,56.02,56.07,55.99,56.0,56455.0,49.9496,49.9942,49.9229,49.9318,56455.0
2023-03-06 10:50:00,56.01,56.01,55.95,55.98,46419.0,49.9407,49.9407,49.8872,49.914,46419.0
2023-03-06 10:55:00,55.99,55.99,55.82,55.85,118157.0,49.9229,49.9229,49.7713,49.7981,118157.0
2023-03-06 11:00:00,55.84,55.9,55.8,55.9,37395.0,49.7892,49.8427,49.7535,49.8427,37395.0
2023-03-06 11:05:00,55.91,55.98,55.87,55.97,51375.0,49.8516,49.914,49.8159,49.9051,51375.0
2023-03-06 11:10:00,55.96,55.97,55.9,55.94,36166.0,49.8962,49.9051,49.8427,49.8783,36166.0
2023-03-06 11:15:00,55.95,55.98,55.93,55.94,41714.0,49.8872,49.914,49.8694,49.8783,41714.0
2023-03-06 11:20:00,55.94,55.95,55.85,55.93,46978.0,49.8783,49.8872,49.7981,49.8694,46978.0
2023-03-06 11:25:00,55.93,55.95,55.86,55.89,46132.0,49.8694,49.8872,49.807,49.8337,46132.0
2023-03-06 11:30:00,55.9,55.97,55.89,55.91,50371.0,49.8427,49.9051,49.8337,49.8516,50371.0
2023-03-06 11:35:00,55.92,55.96,55.9,55.93,18709.0,49.8605,49.8962,49.8427,49.8694,18709.0
2023-03-06 11:40:00,55.93,55.94,55.89,55.91,62630.0,49.8694,49.8783,49.8337,49.8516,62630.0
2023-03-06 11:45:00,55.9,55.9,55.74,55.81,35754.0,49.8427,49.8427,49.7,49.7624,35754.0
2023-03-06 11:50:00,55.82,55.83,55.74,55.78,102240.0,49.7713,49.7802,49.7,49.7357,102240.0
2023-03-06 11:55:00,55.79,55.88,55.78,55.86,50367.0,49.7446,49.8248,49.7357,49.807,50367.0
2023-03-06 12:00:00,55.84,55.85,55.77,55.83,14690.0,49.7892,49.7981,49.7267,49.7802,14690.0
2023-03-06 12:05:00,55.83,55.87,55.78,55.8,41277.0,49.7802,49.8159,49.7357,49.7535,41277.0
2023-03-06 12:10:00,55.8,55.86,55.76,55.86,48330.0,49.7535,49.807,49.7178,49.807,48330.0
2023-03-06 12:15:00,55.86,55.92,55.84,55.89,13149.0,49.807,49.8605,49.7892,49.8337,13149.0
2023-03-06 12:20:00,55.89,55.93,55.88,55.91,9457.0,49.8337,49.8694,49.8248,49.8516,9457.0
2023-03-06 12:25:00,55.92,55.92,55.83,55.83,53132.0,49.8605,49.8605,49.7802,49.7802,53132.0
2023-03-06 12:30:00,55.84,55.86,55.8,55.83,38405.0,49.7892,49.807,49.7535,49.7802,38405.0
2023-03-06 12:35:00,55.82,55.87,55.8,55.83,44893.0,49.7713,49.8159,49.7535,49.7802,44893.0
2023-03-06 12:40:00,55.82,55.85,55.8,55.84,11352.0,49.7713,49.7981,49.7535,49.7892,11352.0
2023-03-06 12:45:00,55.84,55.85,55.81,55.82,30522.0,49.7892,49.7981,49.7624,49.7713,30522.0
2023-03-06 12:50:00,55.82,55.84,55.8,55.83,10733.0,49.7713,49.7892,49.7535,49.7802,10733.0
2023-03-06 12:55:00,55.82,55.86,55.8,55.84,23357.0,49.7713,49.807,49.7535,49.7892,23357.0
2023-03-06 13:00:00,55.83,55.83,55.73,55.78,38251.0,49.7802,49.7802,49.6911,49.7357,38251.0
2023-03-06 13:05:00,55.78,55.79,55.72,55.75,59725.0,49.7357,49.7446,49.6822,49.7089,59725.0
2023-03-06 13:10:00,55.74,55.79,55.72,55.78,26604.0,49.7,49.7446,49.6822,49.7357,26604.0
2023-03-06 13:15:00,55.78,55.81,55.75,55.79,37561.0,49.7357,49.7624,49.7089,49.7446,37561.0
2023-03-06 13:20:00,55.79,55.83,55.78,55.8,17068.0,49.7446,49.7802,49.7357,49.7535,17068.0
2023-03-06 13:25:00,55.8,55.83,55.75,55.76,60745.0,49.7535,49.7802,49.7089,49.7178,60745.0
2023-03-06 13:30:00,55.76,55.85,55.75,55.84,21339.0,49.7178,49.7981,49.7089,49.7892,21339.0
2023-03-06 13:35:00,55.85,55.88,55.82,55.87,21962.0,49.7981,49.8248,49.7713,49.8159,21962.0
2023-03-06 13:40:00,55.87,55.9,55.86,55.9,52411.0,49.8159,49.8427,49.807,49.8427,52411.0
2023-03-06 13:45:00,55.9,55.9,55.84,55.87,17208.0,49.8427,49.8427,49.7892,49.8159,17208.0
2023-03-06 13:50:00,55.86,55.88,55.81,55.83,80654.0,49.807,49.8248,49.7624,49.7802,80654.0
2023-03-06 13:55:00,55.83,55.85,55.78,55.82,49260.0,49.7802,49.7981,49.7357,49.7713,49260.0
2023-03-06 14:00:00,55.82,55.89,55.81,55.87,45557.0,49.7713,49.8337,49.7624,49.8159,45557.0
2023-03-06 14:05:00,55.87,55.92,55.85,55.91,19176.0,49.8159,49.8605,49.7981,49.8516,19176.0
2023-03-06 14:10:00,55.91,55.99,55.91,55.96,15708.0,49.8516,49.9229,49.8516,49.8962,15708.0
2023-03-06 14:15:00,55.96,55.96,55.84,55.86,19125.0,49.8962,49.8962,49.7892,49.807,19125.0
2023-03-06 14:20:00,55.87,55.93,55.86,55.91,61183.0,49.8159,49.8694,49.807,49.8516,61183.0
2023-03-06 14:25:00,55.91,55.96,55.91,55.94,34328.0,49.8516,49.8962,49.8516,49.8783,34328.0
2023-03-06 14:30:00,55.93,55.97,55.88,55.89,16617.0,49.8694,49.9051,49.8248,49.8337,16617.0
2023-03-06 14:35:00,55.89,55.9,55.85,55.88,10647.0,49.8337,49.8427,49.7981,49.8248,10647.0
2023-03-06 14:40:00,55.88,55.9,55.87,55.88,11493.0,49.8248,49.8427,49.8159,49.8248,11493.0
2023-03-06 14:45:00,55.89,55.92,55.88,55.89,27506.0,49.8337,49.8605,49.8248,49.8337,27506.0
2023-03-06 14:50:00,55.88,55.92,55.86,55.9,41248.0,49.8248,49.8605,49.807,49.8427,41248.0
2023-03-06 14:55:00,55.9,55.91,55.88,55.9,14994.0,49.8427,49.8516,49.8248,49.8427,14994.0
2023-03-06 15:00:00,55.91,55.91,55.84,55.86,21153.0,49.8516,49.8516,49.7892,49.807,21153.0
2023-03-06 15:05:00,55.85,55.9,55.84,55.9,31856.0,49.7981,49.8427,49.7892,49.8427,31856.0
2023-03-06 15:10:00,55.9,55.91,55.84,55.87,29246.0,49.8427,49.8516,49.7892,49.8159,29246.0
2023-03-06 15:15:00,55.87,55.89,55.83,55.85,44931.0,49.8159,49.8337,49.7802,49.7981,44931.0
2023-03-06 15:20:00,55.84,55.86,55.8,55.82,25033.0,49.7892,49.807,49.7535,49.7713,25033.0
2023-03-06 15:25:00,55.81,55.86,55.8,55.83,58951.0,49.7624,49.807,49.7535,49.7802,58951.0
2023-03-06 15:30:00,55.83,55.9,55.83,55.89,46517.0,49.7802,49.8427,49.7802,49.8337,46517.0
2023-03-06 15:35:00,55.89,55.98,55.86,55.95,29014.0,49.8337,49.914,49.807,49.8872,29014.0
2023-03-06 15:40:00,55.95,56.01,55.91,56.01,67881.0,49.8872,49.9407,49.8516,49.9407,67881.0
2023-03-06 15:45:00,56.01,56.04,55.98,56.03,39455.0,49.9407,49.9675,49.914,49.9586,39455.0
2023-03-06 15:50:00,56.02,56.03,55.97,56.01,58430.0,49.9496,49.9586,49.9051,49.9407,58430.0
2023-03-06 15:55:00,56.0,56.03,55.97,55.97,210356.0,49.9318,49.9586,49.9051,49.9051,210356.0
2023-03-07 09:30:00,55.92,56.06,55.78,55.79,116264.0,49.8605,49.9853,49.7357,49.7446,116264.0
2023-03-07 09:35:00,55.78,55.97,55.74,55.78,40706.0,49.7357,49.9051,49.7,49.7357,40706.0
2023-03-07 09:40:00,55.8,55.94,55.7,55.87,43757.0,49.7535,49.8783,49.6643,49.8159,43757.0
2023-03-07 09:45:00,55.9,55.99,55.85,55.99,18452.0,49.8427,49.9229,49.7981,49.9229,18452.0
2023-03-07 09:50:00,55.98,56.08,55.92,55.95,47029.0,49.914,50.0031,49.8605,49.8872,47029.0
2023-03-07 09:55:00,55.96,55.98,55.9,55.96,30039.0,49.8962,49.914,49.8427,49.8962,30039.0
2023-03-07 10:00:00,55.96,55.96,55.56,55.57,118155.0,49.8962,49.8962,49.5395,49.5484,118155.0
2023-03-07 10:05:00,55.55,55.61,55.3,55.36,42595.0,49.5306,49.5841,49.3077,49.3612,42595.0
2023-03-07 10:10:00,55.36,55.36,55.21,55.21,37328.0,49.3612,49.3612,49.2274,49.2274,37328.0
2023-03-07 10:15:00,55.2,55.36,55.16,55.31,63311.0,49.2185,49.3612,49.1828,49.3166,63311.0
2023-03-07 10:20:00,55.31,55.38,55.24,55.25,14883.0,49.3166,49.379,49.2542,49.2631,14883.0
2023-03-07 10:25:00,55.23,55.29,55.15,55.23,60602.0,49.2453,49.2988,49.1739,49.2453,60602.0
2023-03-07 10:30:00,55.23,55.5,55.22,55.48,90017.0,49.2453,49.486,49.2363,49.4682,90017.0
2023-03-07 10:35:00,55.47,55.49,55.24,55.28,79306.0,49.4592,49.4771,49.2542,49.2898,79306.0
2023-03-07 10:40:00,55.27,55.27,55.03,55.09,34091.0,49.2809,49.2809,49.0669,49.1204,34091.0
2023-03-07 10:45:00,55.09,55.2,55.03,55.14,13672.0,49.1204,49.2185,49.0669,49.165,13672.0
2023-03-07 10:50:00,55.13,55.13,55.02,55.1,19430.0,49.1561,49.1561,49.058,49.1293,19430.0
2023-03-07 10:55:00,55.1,55.1,54.85,54.87,32044.0,49.1293,49.1293,48.9064,48.9243,32044.0
2023-03-07 11:00:00,54.87,55.0,54.85,54.99,23192.0,48.9243,49.0402,48.9064,49.0313,23192.0
2023-03-07 11:05:00,54.99,55.0,54.77,54.79,56053.0,49.0313,49.0402,48.8351,48.8529,56053.0
2023-03-07 11:10:00,54.78,54.83,54.68,54.69,28143.0,48.844,48.8886,48.7549,48.7638,28143.0
2023-03-07 11:15:00,54.68,54.73,54.64,54.73,39880.0,48.7549,48.7994,48.7192,48.7994,39880.0
2023-03-07 11:20:00,54.73,54.74,54.63,54.67,45209.0,48.7994,48.8084,48.7103,48.7459,45209.0
2023-03-07 11:25:00,54.67,54.77,54.67,54.73,64372.0,48.7459,48.8351,48.7459,48.7994,64372.0
2023-03-07 11:30:00,54.72,54.76,54.7,54.71,41271.0,48.7905,48.8262,48.7727,48.7816,41271.0
2023-03-07 11:35:00,54.72,54.8,54.71,54.78,25560.0,48.7905,48.8618,48.7816,48.844,25560.0
2023-03-07 11:40:00,54.79,54.8,54.62,54.69,43545.0,48.8529,48.8618,48.7014,48.7638,43545.0
2023-03-07 11:45:00,54.64,54.65,54.56,54.62,11652.0,48.7192,48.7281,48.6479,48.7014,11652.0
2023-03-07 11:50:00,54.62,54.68,54.51,54.53,15904.0,48.7014,48.7549,48.6033,48.6211,15904.0
2023-03-07 11:55:00,54.51,54.52,54.44,54.47,23310.0,48.6033,48.6122,48.5409,48.5676,23310.0
2023-03-07 12:00:00,54.46,54.5,54.4,54.4,24914.0,48.5587,48.5944,48.5052,48.5052,24914.0
2023-03-07 12:05:00,54.4,54.5,54.39,54.48,17118.0,48.5052,48.5944,48.4963,48.5765,17118.0
2023-03-07 12:10:00,54.48,54.57,54.48,54.56,20274.0,48.5765,48.6568,48.5765,48.6479,20274.0
2023-03-07 12:15:00,54.57,54.62,54.53,54.62,21080.0,48.6568,48.7014,48.6211,48.7014,21080.0
2023-03-07 12:20:00,54.61,54.77,54.6,54.66,54357.0,48.6924,48.8351,48.6835,48.737,54357.0
2023-03-07 12:25:00,54.67,54.75,54.65,54.65,23405.0,48.7459,48.8173,48.7281,48.7281,23405.0
2023-03-07 12:30:00,54.64,54.73,54.62,54.72,15711.0,48.7192,48.7994,48.7014,48.7905,15711.0
2023-03-07 12:35:00,54.72,54.72,54.65,54.68,11748.0,48.7905,48.7905,48.7281,48.7549,11748.0
2023-03-07 12:40:00,54.68,54.73,54.68,54.72,24482.0,48.7549,48.7994,48.7549,48.7905,24482.0
2023-03-07 12:45:00,54.72,54.85,54.71,54.82,31448.0,48.7905,48.9064,48.7816,48.8797,31448.0
2023-03-07 12:50:00,54.82,54.84,54.77,54.77,37407.0,48.8797,48.8975,48.8351,48.8351,37407.0
2023-03-07 12:55:00,54.78,54.8,54.75,54.77,16316.0,48.844,48.8618,48.8173,48.8351,16316.0
2023-03-07 13:00:00,54.76,54.81,54.73,54.76,41704.0,48.8262,48.8708,48.7994,48.8262,41704.0
2023-03-07 13:05:00,54.75,54.76,54.62,54.66,23392.0,48.8173,48.8262,48.7014,48.737,23392.0
2023-03-07 13:10:00,54.66,54.73,54.62,54.71,12600.0,48.737,48.7994,48.7014,48.7816,12600.0
2023-03-07 13:15:00,54.7,54.75,54.69,54.72,17378.0,48.7727,48.8173,48.7638,48.7905,17378.0
2023-03-07 13:20:00,54.73,54.76,54.7,54.71,10893.0,48.7994,48.8262,48.7727,48.7816,10893.0
2023-03-07 13:25:00,54.71,54.75,54.7,54.71,9137.0,48.7816,48.8173,48.7727,48.7816,9137.0
2023-03-07 13:30:00,54.71,54.8,54.65,54.66,28890.0,48.7816,48.8618,48.7281,48.737,28890.0
2023-03-07 13:35:00,54.65,54.66,54.61,54.64,17508.0,48.7281,48.737,48.6924,48.7192,17508.0
2023-03-07 13:40:00,54.62,54.63,54.59,54.63,6748.0,48.7014,48.7103,48.6746,48.7103,6748.0
2023-03-07 13:45:00,54.62,54.72,54.62,54.71,11080.0,48.7014,48.7905,48.7014,48.7816,11080.0
2023-03-07 13:50:00,54.71,54.72,54.62,54.62,16529.0,48.7816,48.7905,48.7014,48.7014,16529.0
2023-03-07 13:55:00,54.62,54.63,54.56,54.58,13093.0,48.7014,48.7103,48.6479,48.6657,13093.0
2023-03-07 14:00:00,54.57,54.65,54.57,54.64,25626.0,48.6568,48.7281,48.6568,48.7192,25626.0
2023-03-07 14:05:00,54.65,54.66,54.63,54.63,11872.0,48.7281,48.737,48.7103,48.7103,11872.0
2023-03-07 14:10:00,54.62,54.67,54.59,54.66,15366.0,48.7014,48.7459,48.6746,48.737,15366.0
2023-03-07 14:15:00,54.65,54.71,54.64,54.65,15284.0,48.7281,48.7816,48.7192,48.7281,15284.0
2023-03-07 14:20:00,54.64,54.67,54.62,54.64,40461.0,48.7192,48.7459,48.7014,48.7192,40461.0
2023-03-07 14:25:00,54.65,54.66,54.62,54.65,57138.0,48.7281,48.737,48.7014,48.7281,57138.0
2023-03-07 14:30:00,54.65,54.69,54.59,54.59,51819.0,48.7281,48.7638,48.6746,48.6746,51819.0
2023-03-07 14:35:00,54.59,54.64,54.58,54.59,11984.0,48.6746,48.7192,48.6657,48.6746,11984.0
2023-03-07 14:40:00,54.59,54.65,54.58,54.6,15355.0,48.6746,48.7281,48.6657,48.6835,15355.0
2023-03-07 14:45:00,54.61,54.69,54.61,54.66,46342.0,48.6924,48.7638,48.6924,48.737,46342.0
2023-03-07 14:50:00,54.65,54.68,54.64,54.64,16601.0,48.7281,48.7549,48.7192,48.7192,16601.0
2023-03-07 14:55:00,54.65,54.66,54.58,54.63,33858.0,48.7281,48.737,48.6657,48.7103,33858.0
2023-03-07 15:00:00,54.63,54.64,54.57,54.57,24547.0,48.7103,48.7192,48.6568,48.6568,24547.0
2023-03-07 15:05:00,54.57,54.61,54.54,54.55,16755.0,48.6568,48.6924,48.63,48.6389,16755.0
2023-03-07 15:10:00,54.55,54.68,54.54,54.67,30940.0,48.6389,48.7549,48.63,48.7459,30940.0
2023-03-07 15:15:00,54.68,54.7,54.65,54.67,45720.0,48.7549,48.7727,48.7281,48.7459,45720.0
2023-03-07 15:20:00,54.68,54.68,54.62,54.66,38876.0,48.7549,48.7549,48.7014,48.737,38876.0
2023-03-07 15:25:00,54.66,54.78,54.64,54.78,59818.0,48.737,48.844,48.7192,48.844,59818.0
2023-03-07 15:30:00,54.78,54.95,54.78,54.94,72191.0,48.844,48.9956,48.844,48.9867,72191.0
2023-03-07 15:35:00,54.94,55.01,54.89,54.89,52056.0,48.9867,49.0491,48.9421,48.9421,52056.0
2023-03-07 15:40:00,54.9,54.95,54.87,54.88,96418.0,48.951,48.9956,48.9243,48.9332,96418.0
2023-03-07 15:45:00,54.88,54.88,54.82,54.88,100936.0,48.9332,48.9332,48.8797,48.9332,100936.0
2023-03-07 15:50:00,54.86,54.88,54.79,54.83,126943.0,48.9153,48.9332,48.8529,48.8886,126943.0
2023-03-07 15:55:00,54.83,54.84,54.64,54.65,388320.0,48.8886,48.8975,48.7192,48.7281,388320.0
2023-03-08 09:30:00,54.58,54.77,54.5,54.74,54603.0,48.6657,48.8351,48.5944,48.8084,54603.0
2023-03-08 09:35:00,54.78,54.79,54.61,54.63,93245.0,48.844,48.8529,48.6924,48.7103,93245.0
2023-03-08 09:40:00,54.64,54.65,54.56,54.56,70662.0,48.7192,48.7281,48.6479,48.6479,70662.0
2023-03-08 09:45:00,54.58,54.74,54.58,54.7,124678.0,48.6657,48.8084,48.6657,48.7727,124678.0
2023-03-08 09:50:00,54.72,54.86,54.72,54.79,15989.0,48.7905,48.9153,48.7905,48.8529,15989.0
2023-03-08 09:55:00,54.78,54.78,54.61,54.62,16438.0,48.844,48.844,48.6924,48.7014,16438.0
2023-03-08 10:00:00,54.62,54.62,54.38,54.56,32384.0,48.7014,48.7014,48.4874,48.6479,32384.0
2023-03-08 10:05:00,54.54,54.59,54.48,54.59,20675.0,48.63,48.6746,48.5765,48.6746,20675.0
2023-03-08 10:10:00,54.58,54.67,54.48,54.5,23495.0,48.6657,48.7459,48.5765,48.5944,23495.0
2023-03-08 10:15:00,54.49,54.56,54.44,54.5,28664.0,48.5854,48.6479,48.5409,48.5944,28664.0
2023-03-08 10:20:00,54.53,54.81,54.53,54.78,45129.0,48.6211,48.8708,48.6211,48.844,45129.0
2023-03-08 10:25:00,54.78,54.81,54.6,54.64,28583.0,48.844,48.8708,48.6835,48.7192,28583.0
2023-03-08 10:30:00,54.61,54.72,54.58,54.72,28020.0,48.6924,48.7905,48.6657,48.7905,28020.0
2023-03-08 10:35:00,54.72,54.73,54.65,54.66,17087.0,48.7905,48.7994,48.7281,48.737,17087.0
2023-03-08 10:40:00,54.67,54.72,54.6,54.68,22810.0,48.7459,48.7905,48.6835,48.7549,22810.0
2023-03-08 10:45:00,54.67,54.72,54.63,54.65,23327.0,48.7459,48.7905,48.7103,48.7281,23327.0
2023-03-08 10:50:00,54.65,54.71,54.6,54.7,40837.0,48.7281,48.7816,48.6835,48.7727,40837.0
2023-03-08 10:55:00,54.7,54.83,54.66,54.81,19451.0,48.7727,48.8886,48.737,48.8708,19451.0
2023-03-08 11:00:00,54.83,54.89,54.82,54.85,14848.0,48.8886,48.9421,48.8797,48.9064,14848.0
2023-03-08 11:05:00,54.86,54.92,54.85,54.91,24206.0,48.9153,48.9688,48.9064,48.9599,24206.0
2023-03-08 11:10:00,54.92,54.95,54.85,54.88,9187.0,48.9688,48.9956,48.9064,48.9332,9187.0
2023-03-08 11:15:00,54.87,54.94,54.86,54.89,22813.0,48.9243,48.9867,48.9153,48.9421,22813.0
2023-03-08 11:20:00,54.89,54.93,54.87,54.89,23330.0,48.9421,48.9778,48.9243,48.9421,23330.0
2023-03-08 11:25:00,54.89,54.97,54.88,54.89,22775.0,48.9421,49.0134,48.9332,48.9421,22775.0
2023-03-08 11:30:00,54.89,54.91,54.84,54.87,23699.0,48.9421,48.9599,48.8975,48.9243,23699.0
2023-03-08 11:35:00,54.86,54.9,54.81,54.87,16659.0,48.9153,48.951,48.8708,48.9243,16659.0
2023-03-08 11:40:00,54.87,54.94,54.85,54.89,28811.0,48.9243,48.9867,48.9064,48.9421,28811.0
2023-03-08 11:45:00,54.9,55.0,54.88,54.99,15459.0,48.951,49.0402,48.9332,49.0313,15459.0
2023-03-08 11:50:00,54.99,55.06,54.97,55.05,17868.0,49.0313,49.0937,49.0134,49.0848,17868.0
2023-03-08 11:55:00,55.05,55.07,54.96,54.99,21199.0,49.0848,49.1026,49.0045,49.0313,21199.0
2023-03-08 12:00:00,54.99,55.03,54.98,54.99,16910.0,49.0313,49.0669,49.0223,49.0313,16910.0
2023-03-08 12:05:00,54.99,55.01,54.9,54.93,24597.0,49.0313,49.0491,48.951,48.9778,24597.0
2023-03-08 12:10:00,54.93,54.94,54.91,54.91,10828.0,48.9778,48.9867,48.9599,48.9599,10828.0
2023-03-08 12:15:00,54.91,54.99,54.89,54.98,10991.0,48.9599,49.0313,48.9421,49.0223,10991.0
2023-03-08 12:20:00,55.0,55.06,54.99,55.06,13321.0,49.0402,49.0937,49.0313,49.0937,13321.0
2023-03-08 12:25:00,55.05,55.11,55.02,55.03,43850.0,49.0848,49.1383,49.058,49.0669,43850.0
2023-03-08 12:30:00,55.02,55.03,54.91,54.94,25112.0,49.058,49.0669,48.9599,48.9867,25112.0
2023-03-08 12:35:00,54.94,55.03,54.93,55.02,33468.0,48.9867,49.0669,48.9778,49.058,33468.0
2023-03-08 12:40:00,55.03,55.09,55.02,55.06,17924.0,49.0669,49.1204,49.058,49.0937,17924.0
2023-03-08 12:45:00,55.05,55.05,54.99,55.01,7710.0,49.0848,49.0848,49.0313,49.0491,7710.0
2023-03-08 12:50:00,55.02,55.02,54.98,55.0,11631.0,49.058,49.058,49.0223,49.0402,11631.0
2023-03-08 12:55:00,55.0,55.01,54.93,54.95,39003.0,49.0402,49.0491,48.9778,48.9956,39003.0
2023-03-08 13:00:00,54.94,54.97,54.82,54.83,13227.0,48.9867,49.0134,48.8797,48.8886,13227.0
2023-03-08 13:05:00,54.82,54.83,54.75,54.77,13118.0,48.8797,48.8886,48.8173,48.8351,13118.0
2023-03-08 13:10:00,54.77,54.81,54.76,54.79,15881.0,48.8351,48.8708,48.8262,48.8529,15881.0
2023-03-08 13:15:00,54.76,54.77,54.72,54.76,12397.0,48.8262,48.8351,48.7905,48.8262,12397.0
2023-03-08 13:20:00,54.75,54.79,54.74,54.78,23598.0,48.8173,48.8529,48.8084,48.844,23598.0
2023-03-08 13:25:00,54.77,54.77,54.7,54.72,14015.0,48.8351,48.8351,48.7727,48.7905,14015.0
2023-03-08 13:30:00,54.72,54.74,54.66,54.68,24054.0,48.7905,48.8084,48.737,48.7549,24054.0
2023-03-08 13:35:00,54.69,54.7,54.66,54.67,9150.0,48.7638,48.7727,48.737,48.7459,9150.0
2023-03-08 13:40:00,54.67,54.73,54.66,54.73,18999.0,48.7459,48.7994,48.737,48.7994,18999.0
2023-03-08 13:45:00,54.71,54.74,54.71,54.74,13895.0,48.7816,48.8084,48.7816,48.8084,13895.0
2023-03-08 13:50:00,54.73,54.84,54.73,54.83,17110.0,48.7994,48.8975,48.7994,48.8886,17110.0
2023-03-08 13:55:00,54.83,54.83,54.78,54.82,14452.0,48.8886,48.8886,48.844,48.8797,14452.0
2023-03-08 14:00:00,54.83,54.89,54.82,54.86,14640.0,48.8886,48.9421,48.8797,48.9153,14640.0
2023-03-08 14:05:00,54.86,54.89,54.84,54.89,15173.0,48.9153,48.9421,48.8975,48.9421,15173.0
2023-03-08 14:10:00,54.89,54.95,54.89,54.92,17707.0,48.9421,48.9956,48.9421,48.9688,17707.0
2023-03-08 14:15:00,54.91,54.96,54.91,54.94,18851.0,48.9599,49.0045,48.9599,48.9867,18851.0
2023-03-08 14:20:00,54.94,54.97,54.93,54.96,11760.0,48.9867,49.0134,48.9778,49.0045,11760.0
2023-03-08 14:25:00,54.97,55.03,54.95,55.03,18559.0,49.0134,49.0669,48.9956,49.0669,18559.0
2023-03-08 14:30:00,55.03,55.04,54.96,54.97,14963.0,49.0669,49.0758,49.0045,49.0134,14963.0
2023-03-08 14:35:00,54.97,55.02,54.96,54.99,12616.0,49.0134,49.058,49.0045,49.0313,12616.0
2023-03-08 14:40:00,55.0,55.03,54.99,55.01,14472.0,49.0402,49.0669,49.0313,49.0491,14472.0
2023-03-08 14:45:00,55.01,55.03,54.97,55.0,15199.0,49.0491,49.0669,49.0134,49.0402,15199.0
2023-03-08 14:50:00,55.0,55.02,54.98,55.0,13481.0,49.0402,49.058,49.0223,49.0402,13481.0
2023-03-08 14:55:00,55.0,55.04,54.99,55.04,18781.0,49.0402,49.0758,49.0313,49.0758,18781.0
2023-03-08 15:00:00,55.04,55.08,55.01,55.06,16368.0,49.0758,49.1115,49.0491,49.0937,16368.0
2023-03-08 15:05:00,55.06,55.06,55.01,55.05,33152.0,49.0937,49.0937,49.0491,49.0848,33152.0
2023-03-08 15:10:00,55.05,55.11,55.04,55.1,29835.0,49.0848,49.1383,49.0758,49.1293,29835.0
2023-03-08 15:15:00,55.1,55.12,55.08,55.09,20899.0,49.1293,49.1472,49.1115,49.1204,20899.0
2023-03-08 15:20:00,55.09,55.16,55.08,55.1,32744.0,49.1204,49.1828,49.1115,49.1293,32744.0
2023-03-08 15:25:00,55.1,55.12,55.04,55.09,21094.0,49.1293,49.1472,49.0758,49.1204,21094.0
2023-03-08 15:30:00,55.09,55.13,55.07,55.08,44094.0,49.1204,49.1561,49.1026,49.1115,44094.0
2023-03-08 15:35:00,55.08,55.08,54.99,55.02,31368.0,49.1115,49.1115,49.0313,49.058,31368.0
2023-03-08 15:40:00,55.0,55.03,54.96,55.03,32378.0,49.0402,49.0669,49.0045,49.0669,32378.0
2023-03-08 15:45:00,55.02,55.05,54.99,55.03,50034.0,49.058,49.0848,49.0313,49.0669,50034.0
2023-03-08 15:50:00,55.01,55.03,54.94,54.95,75149.0,49.0491,49.0669,48.9867,48.9956,75149.0
2023-03-08 15:55:00,54.95,55.02,54.94,54.96,205560.0,48.9956,49.058,48.9867,49.0045,205560.0
2023-03-09 09:30:00,54.94,55.06,54.73,55.05,75321.0,48.9867,49.0937,48.7994,49.0848,75321.0
2023-03-09 09:35:00,55.05,55.1,54.99,55.05,19793.0,49.0848,49.1293,49.0313,49.0848,19793.0
2023-03-09 09:40:00,55.06,55.22,55.02,55.18,24086.0,49.0937,49.2363,49.058,49.2007,24086.0
2023-03-09 09:45:00,55.2,55.36,55.18,55.3,20594.0,49.2185,49.3612,49.2007,49.3077,20594.0
2023-03-09 09:50:00,55.33,55.38,55.14,55.18,20711.0,49.3344,49.379,49.165,49.2007,20711.0
2023-03-09 09:55:00,55.19,55.19,55.0,55.08,14412.0,49.2096,49.2096,49.0402,49.1115,14412.0
2023-03-09 10:00:00,55.1,55.1,54.94,55.04,16853.0,49.1293,49.1293,48.9867,49.0758,16853.0
2023-03-09 10:05:00,55.05,55.07,54.91,55.0,16908.0,49.0848,49.1026,48.9599,49.0402,16908.0
2023-03-09 10:10:00,55.0,55.0,54.93,54.97,15977.0,49.0402,49.0402,48.9778,49.0134,15977.0
2023-03-09 10:15:00,54.96,55.04,54.95,55.02,22293.0,49.0045,49.0758,48.9956,49.058,22293.0
2023-03-09 10:20:00,55.0,55.07,54.97,55.04,15960.0,49.0402,49.1026,49.0134,49.0758,15960.0
2023-03-09 10:25:00,55.04,55.04,54.96,55.02,14766.0,49.0758,49.0758,49.0045,49.058,14766.0
2023-03-09 10:30:00,55.02,55.1,55.02,55.09,19422.0,49.058,49.1293,49.058,49.1204,19422.0
2023-03-09 10:35:00,55.1,55.1,55.04,55.05,37224.0,49.1293,49.1293,49.0758,49.0848,37224.0
2023-03-09 10:40:00,55.06,55.11,55.05,55.1,12520.0,49.0937,49.1383,49.0848,49.1293,12520.0
2023-03-09 10:45:00,55.09,55.1,55.03,55.05,26668.0,49.1204,49.1293,49.0669,49.0848,26668.0
2023-03-09 10:50:00,55.06,55.08,55.01,55.04,11972.0,49.0937,49.1115,49.0491,49.0758,11972.0
2023-03-09 10:55:00,55.03,55.03,54.9,54.94,11272.0,49.0669,49.0669,48.951,48.9867,11272.0
2023-03-09 11:00:00,54.93,55.0,54.93,55.0,14522.0,48.9778,49.0402,48.9778,49.0402,14522.0
2023-03-09 11:05:00,54.98,55.0,54.9,54.93,22548.0,49.0223,49.0402,48.951,48.9778,22548.0
2023-03-09 11:10:00,54.93,54.96,54.92,54.95,16520.0,48.9778,49.0045,48.9688,48.9956,16520.0
2023-03-09 11:15:00,54.94,54.95,54.86,54.9,24425.0,48.9867,48.9956,48.9153,48.951,24425.0
2023-03-09 11:20:00,54.91,54.93,54.83,54.85,19769.0,48.9599,48.9778,48.8886,48.9064,19769.0
2023-03-09 11:25:00,54.85,54.85,54.79,54.81,20605.0,48.9064,48.9064,48.8529,48.8708,20605.0
2023-03-09 11:30:00,54.82,54.93,54.82,54.88,9694.0,48.8797,48.9778,48.8797,48.9332,9694.0
2023-03-09 11:35:00,54.9,54.9,54.85,54.89,8597.0,48.951,48.951,48.9064,48.9421,8597.0
2023-03-09 11:40:00,54.89,54.93,54.86,54.92,10646.0,48.9421,48.9778,48.9153,48.9688,10646.0
2023-03-09 11:45:00,54.92,54.97,54.91,54.93,12197.0,48.9688,49.0134,48.9599,48.9778,12197.0
2023-03-09 11:50:00,54.94,54.97,54.88,54.95,47888.0,48.9867,49.0134,48.9332,48.9956,47888.0
2023-03-09 11:55:00,54.96,55.0,54.94,54.95,41374.0,49.0045,49.0402,48.9867,48.9956,41374.0
2023-03-09 12:00:00,54.95,55.0,54.92,55.0,34959.0,48.9956,49.0402,48.9688,49.0402,34959.0
2023-03-09 12:05:00,54.99,55.13,54.98,55.12,24391.0,49.0313,49.1561,49.0223,49.1472,24391.0
2023-03-09 12:10:00,55.14,55.16,55.13,55.16,23120.0,49.165,49.1828,49.1561,49.1828,23120.0
2023-03-09 12:15:00,55.16,55.22,55.13,55.22,26494.0,49.1828,49.2363,49.1561,49.2363,26494.0
2023-03-09 12:20:00,55.23,55.31,55.2,55.3,21934.0,49.2453,49.3166,49.2185,49.3077,21934.0
2023-03-09 12:25:00,55.29,55.4,55.29,55.4,20521.0,49.2988,49.3968,49.2988,49.3968,20521.0
2023-03-09 12:30:00,55.41,55.44,55.34,55.35,17357.0,49.4057,49.4325,49.3433,49.3523,17357.0
2023-03-09 12:35:00,55.34,55.39,55.31,55.39,18273.0,49.3433,49.3879,49.3166,49.3879,18273.0
2023-03-09 12:40:00,55.4,55.47,55.39,55.45,24066.0,49.3968,49.4592,49.3879,49.4414,24066.0
2023-03-09 12:45:00,55.43,55.46,55.34,55.36,34261.0,49.4236,49.4503,49.3433,49.3612,34261.0
2023-03-09 12:50:00,55.36,55.39,55.34,55.35,16300.0,49.3612,49.3879,49.3433,49.3523,16300.0
2023-03-09 12:55:00,55.35,55.39,55.33,55.34,12794.0,49.3523,49.3879,49.3344,49.3433,12794.0
2023-03-09 13:00:00,55.34,55.38,55.29,55.38,14741.0,49.3433,49.379,49.2988,49.379,14741.0
2023-03-09 13:05:00,55.36,55.41,55.34,55.39,21079.0,49.3612,49.4057,49.3433,49.3879,21079.0
2023-03-09 13:10:00,55.37,55.41,55.33,55.38,15134.0,49.3701,49.4057,49.3344,49.379,15134.0
2023-03-09 13:15:00,55.38,55.45,55.38,55.41,18824.0,49.379,49.4414,49.379,49.4057,18824.0
2023-03-09 13:20:00,55.4,55.43,55.29,55.31,17122.0,49.3968,49.4236,49.2988,49.3166,17122.0
2023-03-09 13:25:00,55.32,55.32,55.21,55.27,18385.0,49.3255,49.3255,49.2274,49.2809,18385.0
2023-03-09 13:30:00,55.26,55.29,55.23,55.28,45014.0,49.272,49.2988,49.2453,49.2898,45014.0
2023-03-09 13:35:00,55.27,55.27,55.2,55.25,20062.0,49.2809,49.2809,49.2185,49.2631,20062.0
2023-03-09 13:40:00,55.26,55.32,55.24,55.3,11348.0,49.272,49.3255,49.2542,49.3077,11348.0
2023-03-09 13:45:00,55.3,55.3,55.22,55.24,22559.0,49.3077,49.3077,49.2363,49.2542,22559.0
2023-03-09 13:50:00,55.24,55.28,55.19,55.26,17588.0,49.2542,49.2898,49.2096,49.272,17588.0
2023-03-09 13:55:00,55.26,55.27,55.18,55.21,27143.0,49.272,49.2809,49.2007,49.2274,27143.0
2023-03-09 14:00:00,55.18,55.19,54.91,54.91,25429.0,49.2007,49.2096,48.9599,48.9599,25429.0
2023-03-09 14:05:00,54.9,54.95,54.88,54.92,21141.0,48.951,48.9956,48.9332,48.9688,21141.0
2023-03-09 14:10:00,54.91,54.98,54.84,54.91,15610.0,48.9599,49.0223,48.8975,48.9599,15610.0
2023-03-09 14:15:00,54.9,54.93,54.82,54.84,14936.0,48.951,48.9778,48.8797,48.8975,14936.0
2023-03-09 14:20:00,54.84,54.84,54.77,54.84,12308.0,48.8975,48.8975,48.8351,48.8975,12308.0
2023-03-09 14:25:00,54.83,54.89,54.81,54.81,18763.0,48.8886,48.9421,48.8708,48.8708,18763.0
2023-03-09 14:30:00,54.79,54.8,54.61,54.61,45156.0,48.8529,48.8618,48.6924,48.6924,45156.0
2023-03-09 14:35:00,54.61,54.67,54.58,54.58,20725.0,48.6924,48.7459,48.6657,48.6657,20725.0
2023-03-09 14:40:00,54.58,54.62,54.53,54.56,26530.0,48.6657,48.7014,48.6211,48.6479,26530.0
2023-03-09 14:45:00,54.55,54.61,54.48,54.5,36693.0,48.6389,48.6924,48.5765,48.5944,36693.0
2023-03-09 14:50:00,54.49,54.49,54.33,54.33,75359.0,48.5854,48.5854,48.4428,48.4428,75359.0
2023-03-09 14:55:00,54.31,54.36,54.23,54.24,39918.0,48.4249,48.4695,48.3536,48.3625,39918.0
2023-03-09 15:00:00,54.24,54.3,54.21,54.29,64859.0,48.3625,48.416,48.3358,48.4071,64859.0
2023-03-09 15:05:00,54.29,54.32,54.21,54.28,57136.0,48.4071,48.4339,48.3358,48.3982,57136.0
2023-03-09 15:10:00,54.3,54.42,54.29,54.4,36182.0,48.416,48.523,48.4071,48.5052,36182.0
2023-03-09 15:15:00,54.4,54.4,54.27,54.27,37213.0,48.5052,48.5052,48.3893,48.3893,37213.0
2023-03-09 15:20:00,54.27,54.37,54.17,54.28,38946.0,48.3893,48.4784,48.3001,48.3982,38946.0
2023-03-09 15:25:00,54.26,54.39,54.25,54.3,29616.0,48.3804,48.4963,48.3714,48.416,29616.0
2023-03-09 15:30:00,54.29,54.49,54.27,54.46,30702.0,48.4071,48.5854,48.3893,48.5587,30702.0
2023-03-09 15:35:00,54.45,54.48,54.35,54.47,29187.0,48.5498,48.5765,48.4606,48.5676,29187.0
2023-03-09 15:40:00,54.47,54.52,54.43,54.43,33119.0,48.5676,48.6122,48.5319,48.5319,33119.0
2023-03-09 15:45:00,54.44,54.45,54.34,54.41,42022.0,48.5409,48.5498,48.4517,48.5141,42022.0
2023-03-09 15:50:00,54.4,54.49,54.36,54.44,66261.0,48.5052,48.5854,48.4695,48.5409,66261.0
2023-03-09 15:55:00,54.44,54.47,54.25,54.27,216154.0,48.5409,48.5676,48.3714,48.3893,216154.0
2023-03-10 09:30:00,54.4,54.55,54.27,54.49,55254.0,48.5052,48.6389,48.3893,48.5854,55254.0
2023-03-10 09:35:00,54.48,54.49,54.33,54.33,14502.0,48.5765,48.5854,48.4428,48.4428,14502.0
2023-03-10 09:40:00,54.35,54.36,53.95,53.98,42000.0,48.4606,48.4695,48.104,48.1307,42000.0
2023-03-10 09:45:00,53.98,54.13,53.98,54.06,57091.0,48.1307,48.2644,48.1307,48.202,57091.0
2023-03-10 09:50:00,54.05,54.08,53.83,53.88,30543.0,48.1931,48.2199,47.997,48.0415,30543.0
2023-03-10 09:55:00,53.9,54.04,53.77,53.96,16942.0,48.0594,48.1842,47.9435,48.1129,16942.0
2023-03-10 10:00:00,53.95,54.03,53.92,54.02,12985.0,48.104,48.1753,48.0772,48.1664,12985.0
2023-03-10 10:05:00,54.02,54.09,53.83,53.88,34170.0,48.1664,48.2288,47.997,48.0415,34170.0
2023-03-10 10:10:00,53.87,53.89,53.7,53.8,68974.0,48.0326,48.0505,47.881,47.9702,68974.0
2023-03-10 10:15:00,53.8,53.82,53.65,53.71,52570.0,47.9702,47.988,47.8365,47.89,52570.0
2023-03-10 10:20:00,53.7,53.84,53.57,53.61,20257.0,47.881,48.0059,47.7651,47.8008,20257.0
2023-03-10 10:25:00,53.62,53.65,53.53,53.58,20479.0,47.8097,47.8365,47.7295,47.774,20479.0
2023-03-10 10:30:00,53.57,53.78,53.56,53.74,22235.0,47.7651,47.9524,47.7562,47.9167,22235.0
2023-03-10 10:35:00,53.76,53.83,53.69,53.75,18992.0,47.9345,47.997,47.8721,47.9256,18992.0
2023-03-10 10:40:00,53.77,53.82,53.72,53.73,12481.0,47.9435,47.988,47.8989,47.9078,12481.0
2023-03-10 10:45:00,53.72,53.78,53.69,53.78,13465.0,47.8989,47.9524,47.8721,47.9524,13465.0
2023-03-10 10:50:00,53.78,53.81,53.65,53.79,16562.0,47.9524,47.9791,47.8365,47.9613,16562.0
2023-03-10 10:55:00,53.85,53.95,53.84,53.92,16630.0,48.0148,48.104,48.0059,48.0772,16630.0
2023-03-10 11:00:00,53.91,53.93,53.8,53.86,14788.0,48.0683,48.0861,47.9702,48.0237,14788.0
2023-03-10 11:05:00,53.84,53.92,53.83,53.9,11181.0,48.0059,48.0772,47.997,48.0594,11181.0
2023-03-10 11:10:00,53.91,53.95,53.84,53.87,10421.0,48.0683,48.104,48.0059,48.0326,10421.0
2023-03-10 11:15:00,53.85,53.92,53.79,53.92,9809.0,48.0148,48.0772,47.9613,48.0772,9809.0
2023-03-10 11:20:00,53.92,54.05,53.91,53.98,14452.0,48.0772,48.1931,48.0683,48.1307,14452.0
2023-03-10 11:25:00,53.98,54.13,53.97,54.12,17779.0,48.1307,48.2644,48.1218,48.2555,17779.0
2023-03-10 11:30:00,54.13,54.17,54.11,54.12,12008.0,48.2644,48.3001,48.2466,48.2555,12008.0
2023-03-10 11:35:00,54.12,54.13,53.92,53.92,22530.0,48.2555,48.2644,48.0772,48.0772,22530.0
2023-03-10 11:40:00,53.97,53.97,53.85,53.86,20077.0,48.1218,48.1218,48.0148,48.0237,20077.0
2023-03-10 11:45:00,53.87,53.88,53.68,53.7,27073.0,48.0326,48.0415,47.8632,47.881,27073.0
2023-03-10 11:50:00,53.7,53.71,53.64,53.66,21963.0,47.881,47.89,47.8275,47.8454,21963.0
2023-03-10 11:55:00,53.65,53.67,53.56,53.58,39497.0,47.8365,47.8543,47.7562,47.774,39497.0
2023-03-10 12:00:00,53.57,53.6,53.53,53.54,21324.0,47.7651,47.7919,47.7295,47.7384,21324.0
2023-03-10 12:05:00,53.55,53.58,53.51,53.53,38219.0,47.7473,47.774,47.7116,47.7295,38219.0
2023-03-10 12:10:00,53.54,53.58,53.46,53.49,25369.0,47.7384,47.774,47.6671,47.6938,25369.0
2023-03-10 12:15:00,53.5,53.55,53.46,53.47,25529.0,47.7027,47.7473,47.6671,47.676,25529.0
2023-03-10 12:20:00,53.46,53.53,53.42,53.53,19005.0,47.6671,47.7295,47.6314,47.7295,19005.0
2023-03-10 12:25:00,53.53,53.58,53.47,53.52,20811.0,47.7295,47.774,47.676,47.7205,20811.0
2023-03-10 12:30:00,53.55,53.69,53.5,53.65,49231.0,47.7473,47.8721,47.7027,47.8365,49231.0
2023-03-10 12:35:00,53.67,53.68,53.58,53.64,31788.0,47.8543,47.8632,47.774,47.8275,31788.0
2023-03-10 12:40:00,53.64,53.67,53.59,53.67,11931.0,47.8275,47.8543,47.783,47.8543,11931.0
2023-03-10 12:45:00,53.67,53.67,53.61,53.64,23866.0,47.8543,47.8543,47.8008,47.8275,23866.0
2023-03-10 12:50:00,53.64,53.65,53.53,53.53,18512.0,47.8275,47.8365,47.7295,47.7295,18512.0
2023-03-10 12:55:00,53.53,53.54,53.46,53.47,10875.0,47.7295,47.7384,47.6671,47.676,10875.0
2023-03-10 13:00:00,53.47,53.55,53.47,53.52,14849.0,47.676,47.7473,47.676,47.7205,14849.0
2023-03-10 13:05:00,53.53,53.53,53.41,53.44,16514.0,47.7295,47.7295,47.6225,47.6492,16514.0
2023-03-10 13:10:00,53.46,53.47,53.4,53.42,18735.0,47.6671,47.676,47.6136,47.6314,18735.0
2023-03-10 13:15:00,53.4,53.4,53.27,53.28,58409.0,47.6136,47.6136,47.4976,47.5066,58409.0
2023-03-10 13:20:00,53.26,53.31,53.16,53.26,98475.0,47.4887,47.5333,47.3996,47.4887,98475.0
2023-03-10 13:25:00,53.27,53.32,53.17,53.29,28832.0,47.4976,47.5422,47.4085,47.5155,28832.0
2023-03-10 13:30:00,53.32,53.33,53.26,53.27,31472.0,47.5422,47.5511,47.4887,47.4976,31472.0
2023-03-10 13:35:00,53.26,53.29,53.2,53.24,27796.0,47.4887,47.5155,47.4352,47.4709,27796.0
2023-03-10 13:40:00,53.24,53.29,53.21,53.26,21180.0,47.4709,47.5155,47.4441,47.4887,21180.0
2023-03-10 13:45:00,53.26,53.3,53.14,53.15,19205.0,47.4887,47.5244,47.3817,47.3906,19205.0
2023-03-10 13:50:00,53.15,53.15,53.07,53.09,27928.0,47.3906,47.3906,47.3193,47.3371,27928.0
2023-03-10 13:55:00,53.1,53.13,53.02,53.13,18805.0,47.3461,47.3728,47.2747,47.3728,18805.0
2023-03-10 14:00:00,53.13,53.31,53.12,53.3,20854.0,47.3728,47.5333,47.3639,47.5244,20854.0
2023-03-10 14:05:00,53.29,53.36,53.24,53.36,25443.0,47.5155,47.5779,47.4709,47.5779,25443.0
2023-03-10 14:10:00,53.37,53.45,53.28,53.29,15493.0,47.5868,47.6581,47.5066,47.5155,15493.0
2023-03-10 14:15:00,53.28,53.31,53.19,53.28,21935.0,47.5066,47.5333,47.4263,47.5066,21935.0
2023-03-10 14:20:00,53.3,53.3,53.16,53.16,18596.0,47.5244,47.5244,47.3996,47.3996,18596.0
2023-03-10 14:25:00,53.16,53.19,53.09,53.1,16740.0,47.3996,47.4263,47.3371,47.3461,16740.0
2023-03-10 14:30:00,53.11,53.22,53.11,53.19,18230.0,47.355,47.4531,47.355,47.4263,18230.0
2023-03-10 14:35:00,53.19,53.3,53.17,53.24,47389.0,47.4263,47.5244,47.4085,47.4709,47389.0
2023-03-10 14:40:00,53.23,53.32,53.17,53.2,29247.0,47.462,47.5422,47.4085,47.4352,29247.0
2023-03-10 14:45:00,53.21,53.46,53.21,53.46,26205.0,47.4441,47.6671,47.4441,47.6671,26205.0
2023-03-10 14:50:00,53.44,53.48,53.39,53.48,19342.0,47.6492,47.6849,47.6046,47.6849,19342.0
2023-03-10 14:55:00,53.48,53.55,53.37,53.43,14789.0,47.6849,47.7473,47.5868,47.6403,14789.0
2023-03-10 15:00:00,53.44,53.46,53.29,53.41,18362.0,47.6492,47.6671,47.5155,47.6225,18362.0
2023-03-10 15:05:00,53.38,53.45,53.29,53.44,22122.0,47.5957,47.6581,47.5155,47.6492,22122.0
2023-03-10 15:10:00,53.44,53.59,53.41,53.48,27525.0,47.6492,47.783,47.6225,47.6849,27525.0
2023-03-10 15:15:00,53.47,53.51,53.35,53.37,34109.0,47.676,47.7116,47.569,47.5868,34109.0
2023-03-10 15:20:00,53.38,53.46,53.37,53.46,38764.0,47.5957,47.6671,47.5868,47.6671,38764.0
2023-03-10 15:25:00,53.47,53.56,53.44,53.54,98472.0,47.676,47.7562,47.6492,47.7384,98472.0
2023-03-10 15:30:00,53.54,53.58,53.46,53.47,44972.0,47.7384,47.774,47.6671,47.676,44972.0
2023-03-10 15:35:00,53.45,53.47,53.29,53.3,20831.0,47.6581,47.676,47.5155,47.5244,20831.0
2023-03-10 15:40:00,53.3,53.3,53.2,53.21,32021.0,47.5244,47.5244,47.4352,47.4441,32021.0
2023-03-10 15:45:00,53.19,53.23,53.11,53.18,49963.0,47.4263,47.462,47.355,47.4174,49963.0
2023-03-10 15:50:00,53.17,53.27,53.1,53.21,113278.0,47.4085,47.4976,47.3461,47.4441,113278.0
2023-03-10 15:55:00,53.2,53.33,53.18,53.23,281825.0,47.4352,47.5511,47.4174,47.462,281825.0
2023-03-13 09:30:00,53.02,53.23,52.92,53.15,118021.0,47.2747,47.462,47.1856,47.3906,118021.0
2023-03-13 09:35:00,53.13,53.29,53.08,53.29,28898.0,47.3728,47.5155,47.3282,47.5155,28898.0
2023-03-13 09:40:00,53.3,53.39,53.15,53.36,37989.0,47.5244,47.6046,47.3906,47.5779,37989.0
2023-03-13 09:45:00,53.35,53.65,53.35,53.65,33165.0,47.569,47.8365,47.569,47.8365,33165.0
2023-03-13 09:50:00,53.66,53.96,53.66,53.94,41350.0,47.8454,48.1129,47.8454,48.095,41350.0
2023-03-13 09:55:00,53.95,54.22,53.94,54.16,29737.0,48.104,48.3447,48.095,48.2912,29737.0
2023-03-13 10:00:00,54.16,54.4,54.12,54.36,48591.0,48.2912,48.5052,48.2555,48.4695,48591.0
2023-03-13 10:05:00,54.35,54.62,54.27,54.55,54138.0,48.4606,48.7014,48.3893,48.6389,54138.0
2023-03-13 10:10:00,54.55,54.59,54.39,54.47,49493.0,48.6389,48.6746,48.4963,48.5676,49493.0
2023-03-13 10:15:00,54.44,54.47,54.31,54.43,34099.0,48.5409,48.5676,48.4249,48.5319,34099.0
2023-03-13 10:20:00,54.42,54.6,54.38,54.45,57087.0,48.523,48.6835,48.4874,48.5498,57087.0
2023-03-13 10:25:00,54.45,54.58,54.38,54.55,28789.0,48.5498,48.6657,48.4874,48.6389,28789.0
2023-03-13 10:30:00,54.56,54.78,54.56,54.71,76754.0,48.6479,48.844,48.6479,48.7816,76754.0
2023-03-13 10:35:00,54.72,54.85,54.67,54.79,34712.0,48.7905,48.9064,48.7459,48.8529,34712.0
2023-03-13 10:40:00,54.82,54.92,54.75,54.91,20801.0,48.8797,48.9688,48.8173,48.9599,20801.0
2023-03-13 10:45:00,54.92,54.97,54.77,54.87,34825.0,48.9688,49.0134,48.8351,48.9243,34825.0
2023-03-13 10:50:00,54.88,54.9,54.6,54.78,46600.0,48.9332,48.951,48.6835,48.844,46600.0
2023-03-13 10:55:00,54.79,55.1,54.79,55.09,64353.0,48.8529,49.1293,48.8529,49.1204,64353.0
2023-03-13 11:00:00,55.1,55.36,55.08,55.26,46005.0,49.1293,49.3612,49.1115,49.272,46005.0
2023-03-13 11:05:00,55.25,55.4,55.24,55.3,61505.0,49.2631,49.3968,49.2542,49.3077,61505.0
2023-03-13 11:10:00,55.29,55.39,55.17,55.27,48876.0,49.2988,49.3879,49.1918,49.2809,48876.0
2023-03-13 11:15:00,55.26,55.41,55.22,55.3,35647.0,49.272,49.4057,49.2363,49.3077,35647.0
2023-03-13 11:20:00,55.31,55.41,55.18,55.3,32081.0,49.3166,49.4057,49.2007,49.3077,32081.0
2023-03-13 11:25:00,55.31,55.48,55.26,55.43,33290.0,49.3166,49.4682,49.272,49.4236,33290.0
2023-03-13 11:30:00,55.44,55.45,55.04,55.04,41160.0,49.4325,49.4414,49.0758,49.0758,41160.0
2023-03-13 11:35:00,55.03,55.04,54.88,54.92,26868.0,49.0669,49.0758,48.9332,48.9688,26868.0
2023-03-13 11:40:00,54.92,54.95,54.78,54.86,18221.0,48.9688,48.9956,48.844,48.9153,18221.0
2023-03-13 11:45:00,54.85,54.89,54.71,54.85,59274.0,48.9064,48.9421,48.7816,48.9064,59274.0
2023-03-13 11:50:00,54.83,54.83,54.58,54.59,32608.0,48.8886,48.8886,48.6657,48.6746,32608.0
2023-03-13 11:55:00,54.55,54.9,54.52,54.82,55978.0,48.6389,48.951,48.6122,48.8797,55978.0
2023-03-13 12:00:00,54.83,55.08,54.76,54.86,38257.0,48.8886,49.1115,48.8262,48.9153,38257.0
2023-03-13 12:05:00,54.85,54.98,54.78,54.87,123009.0,48.9064,49.0223,48.844,48.9243,123009.0
2023-03-13 12:10:00,54.86,54.91,54.66,54.73,43367.0,48.9153,48.9599,48.737,48.7994,43367.0
2023-03-13 12:15:00,54.72,54.82,54.68,54.71,46722.0,48.7905,48.8797,48.7549,48.7816,46722.0
2023-03-13 12:20:00,54.72,54.72,54.53,54.53,26501.0,48.7905,48.7905,48.6211,48.6211,26501.0
2023-03-13 12:25:00,54.53,54.72,54.52,54.67,107289.0,48.6211,48.7905,48.6122,48.7459,107289.0
2023-03-13 12:30:00,54.68,54.7,54.46,54.5,93793.0,48.7549,48.7727,48.5587,48.5944,93793.0
2023-03-13 12:35:00,54.5,54.54,54.41,54.5,33571.0,48.5944,48.63,48.5141,48.5944,33571.0
2023-03-13 12:40:00,54.49,54.59,54.48,54.48,66887.0,48.5854,48.6746,48.5765,48.5765,66887.0
2023-03-13 12:45:00,54.45,54.45,54.14,54.19,20792.0,48.5498,48.5498,48.2734,48.3179,20792.0
2023-03-13 12:50:00,54.19,54.36,54.15,54.34,42302.0,48.3179,48.4695,48.2823,48.4517,42302.0
2023-03-13 12:55:00,54.35,54.44,54.29,54.43,16368.0,48.4606,48.5409,48.4071,48.5319,16368.0
2023-03-13 13:00:00,54.44,54.47,54.19,54.19,16745.0,48.5409,48.5676,48.3179,48.3179,16745.0
2023-03-13 13:05:00,54.18,54.3,54.15,54.26,150543.0,48.309,48.416,48.2823,48.3804,150543.0
2023-03-13 13:10:00,54.27,54.3,54.2,54.27,54293.0,48.3893,48.416,48.3269,48.3893,54293.0
2023-03-13 13:15:00,54.26,54.28,54.13,54.23,92150.0,48.3804,48.3982,48.2644,48.3536,92150.0
2023-03-13 13:20:00,54.23,54.26,54.15,54.18,62171.0,48.3536,48.3804,48.2823,48.309,62171.0
2023-03-13 13:25:00,54.18,54.28,54.16,54.27,46873.0,48.309,48.3982,48.2912,48.3893,46873.0
2023-03-13 13:30:00,54.28,54.28,54.14,54.15,48187.0,48.3982,48.3982,48.2734,48.2823,48187.0
2023-03-13 13:35:00,54.14,54.42,54.12,54.42,46350.0,48.2734,48.523,48.2555,48.523,46350.0
2023-03-13 13:40:00,54.43,54.58,54.39,54.57,41858.0,48.5319,48.6657,48.4963,48.6568,41858.0
2023-03-13 13:45:00,54.57,54.61,54.52,54.59,24554.0,48.6568,48.6924,48.6122,48.6746,24554.0
2023-03-13 13:50:00,54.6,54.72,54.59,54.64,408320.0,48.6835,48.7905,48.6746,48.7192,408320.0
2023-03-13 13:55:00,54.63,54.74,54.63,54.69,23260.0,48.7103,48.8084,48.7103,48.7638,23260.0
2023-03-13 14:00:00,54.7,54.83,54.66,54.77,37764.0,48.7727,48.8886,48.737,48.8351,37764.0
2023-03-13 14:05:00,54.75,54.76,54.63,54.63,18060.0,48.8173,48.8262,48.7103,48.7103,18060.0
2023-03-13 14:10:00,54.63,54.7,54.46,54.51,30892.0,48.7103,48.7727,48.5587,48.6033,30892.0
2023-03-13 14:15:00,54.51,54.64,54.5,54.57,22600.0,48.6033,48.7192,48.5944,48.6568,22600.0
2023-03-13 14:20:00,54.54,54.57,54.45,54.51,13825.0,48.63,48.6568,48.5498,48.6033,13825.0
2023-03-13 14:25:00,54.52,54.56,54.45,54.53,18743.0,48.6122,48.6479,48.5498,48.6211,18743.0
2023-03-13 14:30:00,54.56,54.64,54.54,54.58,20577.0,48.6479,48.7192,48.63,48.6657,20577.0
2023-03-13 14:35:00,54.57,54.57,54.45,54.48,24247.0,48.6568,48.6568,48.5498,48.5765,24247.0
2023-03-13 14:40:00,54.47,54.62,54.46,54.58,47903.0,48.5676,48.7014,48.5587,48.6657,47903.0
2023-03-13 14:45:00,54.57,54.58,54.48,54.5,26231.0,48.6568,48.6657,48.5765,48.5944,26231.0
2023-03-13 14:50:00,54.49,54.52,54.44,54.46,34352.0,48.5854,48.6122,48.5409,48.5587,34352.0
2023-03-13 14:55:00,54.46,54.47,54.37,54.45,18565.0,48.5587,48.5676,48.4784,48.5498,18565.0
2023-03-13 15:00:00,54.44,54.53,54.41,54.41,26604.0,48.5409,48.6211,48.5141,48.5141,26604.0
2023-03-13 15:05:00,54.41,54.51,54.34,54.36,34832.0,48.5141,48.6033,48.4517,48.4695,34832.0
2023-03-13 15:10:00,54.34,54.49,54.34,54.48,26113.0,48.4517,48.5854,48.4517,48.5765,26113.0
2023-03-13 15:15:00,54.5,54.51,54.39,54.41,29212.0,48.5944,48.6033,48.4963,48.5141,29212.0
2023-03-13 15:20:00,54.41,54.41,54.31,54.32,33964.0,48.5141,48.5141,48.4249,48.4339,33964.0
2023-03-13 15:25:00,54.32,54.32,54.17,54.24,35023.0,48.4339,48.4339,48.3001,48.3625,35023.0
2023-03-13 15:30:00,54.23,54.34,54.23,54.32,55683.0,48.3536,48.4517,48.3536,48.4339,55683.0
2023-03-13 15:35:00,54.32,54.38,54.27,54.36,37331.0,48.4339,48.4874,48.3893,48.4695,37331.0
2023-03-13 15:40:00,54.38,54.42,54.29,54.36,52234.0,48.4874,48.523,48.4071,48.4695,52234.0
2023-03-13 15:45:00,54.37,54.38,54.25,54.29,44507.0,48.4784,48.4874,48.3714,48.4071,44507.0
2023-03-13 15:50:00,54.28,54.33,54.21,54.29,82017.0,48.3982,48.4428,48.3358,48.4071,82017.0
2023-03-13 15:55:00,54.29,54.31,54.16,54.21,191907.0,48.4071,48.4249,48.2912,48.3358,191907.0
2023-03-14 09:30:00,54.78,55.14,54.62,54.96,67622.0,48.844,49.165,48.7014,49.0045,67622.0
2023-03-14 09:35:00,54.96,55.08,54.88,54.89,20074.0,49.0045,49.1115,48.9332,48.9421,20074.0
2023-03-14 09:40:00,54.9,54.93,54.66,54.7,25060.0,48.951,48.9778,48.737,48.7727,25060.0
2023-03-14 09:45:00,54.67,54.77,54.5,54.63,49743.0,48.7459,48.8351,48.5944,48.7103,49743.0
2023-03-14 09:50:00,54.67,54.84,54.67,54.83,52591.0,48.7459,48.8975,48.7459,48.8886,52591.0
2023-03-14 09:55:00,54.82,54.88,54.71,54.79,40278.0,48.8797,48.9332,48.7816,48.8529,40278.0
2023-03-14 10:00:00,54.78,54.98,54.74,54.97,29985.0,48.844,49.0223,48.8084,49.0134,29985.0
2023-03-14 10:05:00,54.95,55.05,54.93,55.05,24754.0,48.9956,49.0848,48.9778,49.0848,24754.0
2023-03-14 10:10:00,55.06,55.18,54.96,55.18,24357.0,49.0937,49.2007,49.0045,49.2007,24357.0
2023-03-14 10:15:00,55.17,55.17,55.09,55.09,12262.0,49.1918,49.1918,49.1204,49.1204,12262.0
2023-03-14 10:20:00,55.11,55.18,55.08,55.12,39999.0,49.1383,49.2007,49.1115,49.1472,39999.0
2023-03-14 10:25:00,55.11,55.13,55.06,55.11,14658.0,49.1383,49.1561,49.0937,49.1383,14658.0
2023-03-14 10:30:00,55.12,55.21,55.08,55.09,28297.0,49.1472,49.2274,49.1115,49.1204,28297.0
2023-03-14 10:35:00,55.09,55.15,54.97,55.02,18119.0,49.1204,49.1739,49.0134,49.058,18119.0
2023-03-14 10:40:00,55.01,55.05,54.97,54.99,33802.0,49.0491,49.0848,49.0134,49.0313,33802.0
2023-03-14 10:45:00,54.98,55.1,54.97,55.09,19341.0,49.0223,49.1293,49.0134,49.1204,19341.0
2023-03-14 10:50:00,55.09,55.14,55.06,55.11,20547.0,49.1204,49.165,49.0937,49.1383,20547.0
2023-03-14 10:55:00,55.11,55.12,55.05,55.08,16598.0,49.1383,49.1472,49.0848,49.1115,16598.0
2023-03-14 11:00:00,55.1,55.13,55.04,55.1,20740.0,49.1293,49.1561,49.0758,49.1293,20740.0
2023-03-14 11:05:00,55.12,55.22,55.1,55.2,47369.0,49.1472,49.2363,49.1293,49.2185,47369.0
2023-03-14 11:10:00,55.18,55.2,55.09,55.12,27943.0,49.2007,49.2185,49.1204,49.1472,27943.0
2023-03-14 11:15:00,55.13,55.17,55.07,55.09,22733.0,49.1561,49.1918,49.1026,49.1204,22733.0
2023-03-14 11:20:00,55.1,55.12,55.04,55.05,32664.0,49.1293,49.1472,49.0758,49.0848,32664.0
2023-03-14 11:25:00,55.05,55.09,55.0,55.01,43330.0,49.0848,49.1204,49.0402,49.0491,43330.0
2023-03-14 11:30:00,55.01,55.06,55.0,55.03,24586.0,49.0491,49.0937,49.0402,49.0669,24586.0
2023-03-14 11:35:00,55.05,55.08,55.01,55.05,12910.0,49.0848,49.1115,49.0491,49.0848,12910.0
2023-03-14 11:40:00,55.05,55.05,54.96,55.03,29894.0,49.0848,49.0848,49.0045,49.0669,29894.0
2023-03-14 11:45:00,55.02,55.05,54.98,55.03,36371.0,49.058,49.0848,49.0223,49.0669,36371.0
2023-03-14 11:50:00,55.04,55.08,55.03,55.06,11955.0,49.0758,49.1115,49.0669,49.0937,11955.0
2023-03-14 11:55:00,55.06,55.06,54.94,54.96,13595.0,49.0937,49.0937,48.9867,49.0045,13595.0
2023-03-14 12:00:00,54.96,55.02,54.87,54.87,46677.0,49.0045,49.058,48.9243,48.9243,46677.0
2023-03-14 12:05:00,54.87,54.88,54.76,54.8,22017.0,48.9243,48.9332,48.8262,48.8618,22017.0
2023-03-14 12:10:00,54.8,54.98,54.79,54.97,24654.0,48.8618,49.0223,48.8529,49.0134,24654.0
2023-03-14 12:15:00,54.97,55.01,54.8,54.81,52925.0,49.0134,49.0491,48.8618,48.8708,52925.0
2023-03-14 12:20:00,54.81,54.81,54.76,54.77,12077.0,48.8708,48.8708,48.8262,48.8351,12077.0
2023-03-14 12:25:00,54.76,54.76,54.61,54.61,31342.0,48.8262,48.8262,48.6924,48.6924,31342.0
2023-03-14 12:30:00,54.62,54.75,54.62,54.75,12295.0,48.7014,48.8173,48.7014,48.8173,12295.0
2023-03-14 12:35:00,54.75,54.78,54.73,54.76,11276.0,48.8173,48.844,48.7994,48.8262,11276.0
2023-03-14 12:40:00,54.77,54.83,54.72,54.82,18526.0,48.8351,48.8886,48.7905,48.8797,18526.0
2023-03-14 12:45:00,54.82,54.84,54.76,54.82,7920.0,48.8797,48.8975,48.8262,48.8797,7920.0
2023-03-14 12:50:00,54.81,54.82,54.7,54.74,8336.0,48.8708,48.8797,48.7727,48.8084,8336.0
2023-03-14 12:55:00,54.7,54.75,54.69,54.73,6559.0,48.7727,48.8173,48.7638,48.7994,6559.0
2023-03-14 13:00:00,54.73,54.75,54.6,54.6,14246.0,48.7994,48.8173,48.6835,48.6835,14246.0
2023-03-14 13:05:00,54.59,54.6,54.52,54.54,15466.0,48.6746,48.6835,48.6122,48.63,15466.0
2023-03-14 13:10:00,54.54,54.58,54.45,54.45,17158.0,48.63,48.6657,48.5498,48.5498,17158.0
2023-03-14 13:15:00,54.43,54.45,54.3,54.35,21081.0,48.5319,48.5498,48.416,48.4606,21081.0
2023-03-14 13:20:00,54.33,54.33,54.21,54.3,18148.0,48.4428,48.4428,48.3358,48.416,18148.0
2023-03-14 13:25:00,54.29,54.36,54.19,54.23,54678.0,48.4071,48.4695,48.3179,48.3536,54678.0
2023-03-14 13:30:00,54.21,54.24,54.17,54.19,21542.0,48.3358,48.3625,48.3001,48.3179,21542.0
2023-03-14 13:35:00,54.18,54.25,54.17,54.21,16912.0,48.309,48.3714,48.3001,48.3358,16912.0
2023-03-14 13:40:00,54.2,54.22,54.03,54.03,15359.0,48.3269,48.3447,48.1753,48.1753,15359.0
2023-03-14 13:45:00,54.03,54.07,53.98,54.02,27322.0,48.1753,48.211,48.1307,48.1664,27322.0
2023-03-14 13:50:00,54.03,54.06,53.99,54.04,12711.0,48.1753,48.202,48.1396,48.1842,12711.0
2023-03-14 13:55:00,54.04,54.08,54.0,54.07,20448.0,48.1842,48.2199,48.1485,48.211,20448.0
2023-03-14 14:00:00,54.1,54.15,54.06,54.06,17257.0,48.2377,48.2823,48.202,48.202,17257.0
2023-03-14 14:05:00,54.06,54.1,53.97,54.1,32542.0,48.202,48.2377,48.1218,48.2377,32542.0
2023-03-14 14:10:00,54.1,54.22,54.09,54.2,12127.0,48.2377,48.3447,48.2288,48.3269,12127.0
2023-03-14 14:15:00,54.2,54.2,54.09,54.15,21098.0,48.3269,48.3269,48.2288,48.2823,21098.0
2023-03-14 14:20:00,54.14,54.16,54.1,54.11,24267.0,48.2734,48.2912,48.2377,48.2466,24267.0
2023-03-14 14:25:00,54.1,54.31,54.09,54.29,13417.0,48.2377,48.4249,48.2288,48.4071,13417.0
2023-03-14 14:30:00,54.29,54.37,54.28,54.33,25244.0,48.4071,48.4784,48.3982,48.4428,25244.0
2023-03-14 14:35:00,54.33,54.33,54.27,54.28,12008.0,48.4428,48.4428,48.3893,48.3982,12008.0
2023-03-14 14:40:00,54.28,54.31,54.24,54.28,21143.0,48.3982,48.4249,48.3625,48.3982,21143.0
2023-03-14 14:45:00,54.28,54.45,54.27,54.39,13171.0,48.3982,48.5498,48.3893,48.4963,13171.0
2023-03-14 14:50:00,54.38,54.44,54.36,54.39,16947.0,48.4874,48.5409,48.4695,48.4963,16947.0
2023-03-14 14:55:00,54.38,54.4,54.3,54.32,14856.0,48.4874,48.5052,48.416,48.4339,14856.0
2023-03-14 15:00:00,54.32,54.43,54.31,54.35,27154.0,48.4339,48.5319,48.4249,48.4606,27154.0
2023-03-14 15:05:00,54.34,54.37,54.23,54.27,25821.0,48.4517,48.4784,48.3536,48.3893,25821.0
2023-03-14 15:10:00,54.25,54.26,54.16,54.18,22096.0,48.3714,48.3804,48.2912,48.309,22096.0
2023-03-14 15:15:00,54.18,54.37,54.16,54.34,48559.0,48.309,48.4784,48.2912,48.4517,48559.0
2023-03-14 15:20:00,54.34,54.34,54.18,54.22,48047.0,48.4517,48.4517,48.309,48.3447,48047.0
2023-03-14 15:25:00,54.22,54.32,54.22,54.32,26174.0,48.3447,48.4339,48.3447,48.4339,26174.0
2023-03-14 15:30:00,54.32,54.42,54.31,54.41,26654.0,48.4339,48.523,48.4249,48.5141,26654.0
2023-03-14 15:35:00,54.42,54.51,54.4,54.41,35712.0,48.523,48.6033,48.5052,48.5141,35712.0
2023-03-14 15:40:00,54.4,54.5,54.39,54.48,30370.0,48.5052,48.5944,48.4963,48.5765,30370.0
2023-03-14 15:45:00,54.5,54.55,54.44,54.51,47456.0,48.5944,48.6389,48.5409,48.6033,47456.0
2023-03-14 15:50:00,54.52,54.63,54.51,54.55,98730.0,48.6122,48.7103,48.6033,48.6389,98730.0
2023-03-14 15:55:00,54.56,54.78,54.56,54.7,292838.0,48.6479,48.844,48.6479,48.7727,292838.0
2023-03-15 09:30:00,54.71,54.75,54.2,54.33,92667.0,48.7816,48.8173,48.3269,48.4428,92667.0
2023-03-15 09:35:00,54.33,54.57,54.22,54.54,51350.0,48.4428,48.6568,48.3447,48.63,51350.0
2023-03-15 09:40:00,54.56,54.93,54.52,54.93,35979.0,48.6479,48.9778,48.6122,48.9778,35979.0
2023-03-15 09:45:00,54.94,55.19,54.93,55.17,68316.0,48.9867,49.2096,48.9778,49.1918,68316.0
2023-03-15 09:50:00,55.18,55.27,55.08,55.2,49548.0,49.2007,49.2809,49.1115,49.2185,49548.0
2023-03-15 09:55:00,55.2,55.2,54.73,54.73,68988.0,49.2185,49.2185,48.7994,48.7994,68988.0
2023-03-15 10:00:00,54.73,54.83,54.63,54.83,42736.0,48.7994,48.8886,48.7103,48.8886,42736.0
2023-03-15 10:05:00,54.83,55.24,54.83,55.23,38891.0,48.8886,49.2542,48.8886,49.2453,38891.0
2023-03-15 10:10:00,55.24,55.36,55.14,55.14,67574.0,49.2542,49.3612,49.165,49.165,67574.0
2023-03-15 10:15:00,55.15,55.22,55.06,55.21,21795.0,49.1739,49.2363,49.0937,49.2274,21795.0
2023-03-15 10:20:00,55.24,55.3,55.2,55.21,48711.0,49.2542,49.3077,49.2185,49.2274,48711.0
2023-03-15 10:25:00,55.2,55.23,54.99,55.01,34904.0,49.2185,49.2453,49.0313,49.0491,34904.0
2023-03-15 10:30:00,55.02,55.19,55.01,55.06,22617.0,49.058,49.2096,49.0491,49.0937,22617.0
2023-03-15 10:35:00,55.03,55.12,54.99,55.09,24564.0,49.0669,49.1472,49.0313,49.1204,24564.0
2023-03-15 10:40:00,55.07,55.08,54.9,54.94,26789.0,49.1026,49.1115,48.951,48.9867,26789.0
2023-03-15 10:45:00,54.94,55.05,54.94,55.04,22972.0,48.9867,49.0848,48.9867,49.0758,22972.0
2023-03-15 10:50:00,55.04,55.44,55.04,55.44,51660.0,49.0758,49.4325,49.0758,49.4325,51660.0
2023-03-15 10:55:00,55.47,55.54,55.35,55.41,37744.0,49.4592,49.5217,49.3523,49.4057,37744.0
2023-03-15 11:00:00,55.42,55.48,55.34,55.46,54762.0,49.4147,49.4682,49.3433,49.4503,54762.0
2023-03-15 11:05:00,55.42,55.51,55.37,55.43,47731.0,49.4147,49.4949,49.3701,49.4236,47731.0
2023-03-15 11:10:00,55.41,55.45,55.27,55.34,36365.0,49.4057,49.4414,49.2809,49.3433,36365.0
2023-03-15 11:15:00,55.31,55.4,55.19,55.24,17882.0,49.3166,49.3968,49.2096,49.2542,17882.0
2023-03-15 11:20:00,55.24,55.28,55.09,55.14,21711.0,49.2542,49.2898,49.1204,49.165,21711.0
2023-03-15 11:25:00,55.14,55.24,55.14,55.23,17019.0,49.165,49.2542,49.165,49.2453,17019.0
2023-03-15 11:30:00,55.23,55.3,55.2,55.3,21944.0,49.2453,49.3077,49.2185,49.3077,21944.0
2023-03-15 11:35:00,55.28,55.33,55.22,55.22,16818.0,49.2898,49.3344,49.2363,49.2363,16818.0
2023-03-15 11:40:00,55.21,55.39,55.21,55.36,20679.0,49.2274,49.3879,49.2274,49.3612,20679.0
2023-03-15 11:45:00,55.36,55.46,55.31,55.36,44432.0,49.3612,49.4503,49.3166,49.3612,44432.0
2023-03-15 11:50:00,55.39,55.42,55.3,55.41,47433.0,49.3879,49.4147,49.3077,49.4057,47433.0
2023-03-15 11:55:00,55.43,55.6,55.39,55.55,26460.0,49.4236,49.5752,49.3879,49.5306,26460.0
2023-03-15 12:00:00,55.55,55.61,55.44,55.45,21737.0,49.5306,49.5841,49.4325,49.4414,21737.0
2023-03-15 12:05:00,55.44,55.49,55.37,55.47,23951.0,49.4325,49.4771,49.3701,49.4592,23951.0
2023-03-15 12:10:00,55.48,55.54,55.42,55.54,27525.0,49.4682,49.5217,49.4147,49.5217,27525.0
2023-03-15 12:15:00,55.53,55.57,55.48,55.56,24886.0,49.5127,49.5484,49.4682,49.5395,24886.0
2023-03-15 12:20:00,55.54,55.67,55.53,55.66,29118.0,49.5217,49.6376,49.5127,49.6287,29118.0
2023-03-15 12:25:00,55.66,55.7,55.57,55.68,34205.0,49.6287,49.6643,49.5484,49.6465,34205.0
2023-03-15 12:30:00,55.68,55.89,55.67,55.85,36505.0,49.6465,49.8337,49.6376,49.7981,36505.0
2023-03-15 12:35:00,55.86,55.88,55.79,55.88,27690.0,49.807,49.8248,49.7446,49.8248,27690.0
2023-03-15 12:40:00,55.88,55.89,55.72,55.76,89971.0,49.8248,49.8337,49.6822,49.7178,89971.0
2023-03-15 12:45:00,55.75,55.75,55.59,55.61,23662.0,49.7089,49.7089,49.5662,49.5841,23662.0
2023-03-15 12:50:00,55.59,55.6,55.33,55.33,15067.0,49.5662,49.5752,49.3344,49.3344,15067.0
2023-03-15 12:55:00,55.32,55.35,55.26,55.31,17494.0,49.3255,49.3523,49.272,49.3166,17494.0
2023-03-15 13:00:00,55.29,55.34,55.19,55.25,136879.0,49.2988,49.3433,49.2096,49.2631,136879.0
2023-03-15 13:05:00,55.25,55.36,55.21,55.27,32502.0,49.2631,49.3612,49.2274,49.2809,32502.0
2023-03-15 13:10:00,55.27,55.34,55.27,55.29,19929.0,49.2809,49.3433,49.2809,49.2988,19929.0
2023-03-15 13:15:00,55.28,55.4,55.27,55.36,15443.0,49.2898,49.3968,49.2809,49.3612,15443.0
2023-03-15 13:20:00,55.35,55.48,55.33,55.46,9730.0,49.3523,49.4682,49.3344,49.4503,9730.0
2023-03-15 13:25:00,55.48,55.56,55.46,55.54,41973.0,49.4682,49.5395,49.4503,49.5217,41973.0
2023-03-15 13:30:00,55.52,55.53,55.36,55.48,53796.0,49.5038,49.5127,49.3612,49.4682,53796.0
2023-03-15 13:35:00,55.5,55.52,55.47,55.47,35566.0,49.486,49.5038,49.4592,49.4592,35566.0
2023-03-15 13:40:00,55.48,55.51,55.44,55.51,39549.0,49.4682,49.4949,49.4325,49.4949,39549.0
2023-03-15 13:45:00,55.5,55.56,55.46,55.48,22056.0,49.486,49.5395,49.4503,49.4682,22056.0
2023-03-15 13:50:00,55.47,55.64,55.46,55.64,13838.0,49.4592,49.6108,49.4503,49.6108,13838.0
2023-03-15 13:55:00,55.64,55.72,55.61,55.69,16939.0,49.6108,49.6822,49.5841,49.6554,16939.0
2023-03-15 14:00:00,55.7,55.7,55.59,55.66,22109.0,49.6643,49.6643,49.5662,49.6287,22109.0
2023-03-15 14:05:00,55.65,55.77,55.63,55.75,21237.0,49.6197,49.7267,49.6019,49.7089,21237.0
2023-03-15 14:10:00,55.76,55.81,55.75,55.8,16247.0,49.7178,49.7624,49.7089,49.7535,16247.0
2023-03-15 14:15:00,55.78,55.96,55.74,55.94,40420.0,49.7357,49.8962,49.7,49.8783,40420.0
2023-03-15 14:20:00,55.93,56.03,55.91,55.98,29709.0,49.8694,49.9586,49.8516,49.914,29709.0
2023-03-15 14:25:00,55.97,56.2,55.95,56.02,67579.0,49.9051,50.1101,49.8872,49.9496,67579.0
2023-03-15 14:30:00,56.02,56.08,55.96,56.05,65116.0,49.9496,50.0031,49.8962,49.9764,65116.0
2023-03-15 14:35:00,56.05,56.1,55.98,56.01,35526.0,49.9764,50.021,49.914,49.9407,35526.0
2023-03-15 14:40:00,56.0,56.08,55.98,56.03,31532.0,49.9318,50.0031,49.914,49.9586,31532.0
2023-03-15 14:45:00,56.04,56.04,55.85,55.87,104996.0,49.9675,49.9675,49.7981,49.8159,104996.0
2023-03-15 14:50:00,55.86,55.89,55.75,55.79,35032.0,49.807,49.8337,49.7089,49.7446,35032.0
2023-03-15 14:55:00,55.77,55.89,55.74,55.88,42578.0,49.7267,49.8337,49.7,49.8248,42578.0
2023-03-15 15:00:00,55.89,55.91,55.71,55.76,46694.0,49.8337,49.8516,49.6732,49.7178,46694.0
2023-03-15 15:05:00,55.77,55.88,55.68,55.75,36682.0,49.7267,49.8248,49.6465,49.7089,36682.0
2023-03-15 15:10:00,55.73,55.91,55.7,55.91,44886.0,49.6911,49.8516,49.6643,49.8516,44886.0
2023-03-15 15:15:00,55.91,55.97,55.89,55.94,32288.0,49.8516,49.9051,49.8337,49.8783,32288.0
2023-03-15 15:20:00,55.93,56.07,55.88,56.03,46679.0,49.8694,49.9942,49.8248,49.9586,46679.0
2023-03-15 15:25:00,56.03,56.12,55.99,56.07,68421.0,49.9586,50.0388,49.9229,49.9942,68421.0
2023-03-15 15:30:00,56.06,56.13,56.05,56.07,94994.0,49.9853,50.0477,49.9764,49.9942,94994.0
2023-03-15 15:35:00,56.08,56.08,55.82,55.88,62995.0,50.0031,50.0031,49.7713,49.8248,62995.0
2023-03-15 15:40:00,55.87,55.91,55.75,55.9,48034.0,49.8159,49.8516,49.7089,49.8427,48034.0
2023-03-15 15:45:00,55.9,55.9,55.75,55.8,49535.0,49.8427,49.8427,49.7089,49.7535,49535.0
2023-03-15 15:50:00,55.78,55.81,55.7,55.76,104521.0,49.7357,49.7624,49.6643,49.7178,104521.0
2023-03-15 15:55:00,55.76,55.95,55.75,55.93,324130.0,49.7178,49.8872,49.7089,49.8694,324130.0
2023-03-16 09:30:00,55.84,55.97,55.53,55.91,89020.0,49.7892,49.9051,49.5127,49.8516,89020.0
2023-03-16 09:35:00,55.93,55.94,55.73,55.8,32685.0,49.8694,49.8783,49.6911,49.7535,32685.0
2023-03-16 09:40:00,55.79,56.06,55.76,55.89,40758.0,49.7446,49.9853,49.7178,49.8337,40758.0
2023-03-16 09:45:00,55.92,56.08,55.89,56.02,33413.0,49.8605,50.0031,49.8337,49.9496,33413.0
2023-03-16 09:50:00,56.02,56.08,55.83,55.85,56627.0,49.9496,50.0031,49.7802,49.7981,56627.0
2023-03-16 09:55:00,55.83,55.94,55.77,55.88,22183.0,49.7802,49.8783,49.7267,49.8248,22183.0
2023-03-16 10:00:00,55.88,55.9,55.74,55.8,71984.0,49.8248,49.8427,49.7,49.7535,71984.0
2023-03-16 10:05:00,55.82,55.86,55.49,55.5,29430.0,49.7713,49.807,49.4771,49.486,29430.0
2023-03-16 10:10:00,55.5,55.6,55.42,55.55,41764.0,49.486,49.5752,49.4147,49.5306,41764.0
2023-03-16 10:15:00,55.54,55.74,55.54,55.72,49462.0,49.5217,49.7,49.5217,49.6822,49462.0
2023-03-16 10:20:00,55.72,55.79,55.65,55.78,17737.0,49.6822,49.7446,49.6197,49.7357,17737.0
2023-03-16 10:25:00,55.78,55.92,55.76,55.89,64120.0,49.7357,49.8605,49.7178,49.8337,64120.0
2023-03-16 10:30:00,55.88,55.96,55.85,55.94,14484.0,49.8248,49.8962,49.7981,49.8783,14484.0
2023-03-16 10:35:00,55.95,55.95,55.86,55.87,12687.0,49.8872,49.8872,49.807,49.8159,12687.0
2023-03-16 10:40:00,55.89,56.02,55.88,56.0,14396.0,49.8337,49.9496,49.8248,49.9318,14396.0
2023-03-16 10:45:00,55.99,56.09,55.92,56.0,26251.0,49.9229,50.0121,49.8605,49.9318,26251.0
2023-03-16 10:50:00,56.01,56.17,55.97,56.15,31169.0,49.9407,50.0834,49.9051,50.0656,31169.0
2023-03-16 10:55:00,56.16,56.34,56.16,56.26,30569.0,50.0745,50.235,50.0745,50.1636,30569.0
2023-03-16 11:00:00,56.27,56.27,56.17,56.22,17191.0,50.1726,50.1726,50.0834,50.128,17191.0
2023-03-16 11:05:00,56.23,56.45,56.22,56.39,32397.0,50.1369,50.3331,50.128,50.2796,32397.0
2023-03-16 11:10:00,56.37,56.52,56.32,56.51,28723.0,50.2617,50.3955,50.2171,50.3866,28723.0
2023-03-16 11:15:00,56.5,56.59,56.5,56.58,51639.0,50.3776,50.4579,50.3776,50.449,51639.0
2023-03-16 11:20:00,56.58,56.58,56.44,56.45,42816.0,50.449,50.449,50.3241,50.3331,42816.0
2023-03-16 11:25:00,56.45,56.62,56.42,56.47,58392.0,50.3331,50.4846,50.3063,50.3509,58392.0
2023-03-16 11:30:00,56.47,56.48,56.4,56.43,43228.0,50.3509,50.3598,50.2885,50.3152,43228.0
2023-03-16 11:35:00,56.43,56.52,56.43,56.49,32669.0,50.3152,50.3955,50.3152,50.3687,32669.0
2023-03-16 11:40:00,56.48,56.58,56.47,56.55,37216.0,50.3598,50.449,50.3509,50.4222,37216.0
2023-03-16 11:45:00,56.54,56.54,56.33,56.34,21720.0,50.4133,50.4133,50.2261,50.235,21720.0
2023-03-16 11:50:00,56.34,56.34,56.22,56.28,26722.0,50.235,50.235,50.128,50.1815,26722.0
2023-03-16 11:55:00,56.28,56.28,56.11,56.11,33639.0,50.1815,50.1815,50.0299,50.0299,33639.0
2023-03-16 12:00:00,56.11,56.11,55.83,55.86,23065.0,50.0299,50.0299,49.7802,49.807,23065.0
2023-03-16 12:05:00,55.86,55.99,55.82,55.96,36169.0,49.807,49.9229,49.7713,49.8962,36169.0
2023-03-16 12:10:00,55.94,55.98,55.92,55.97,20905.0,49.8783,49.914,49.8605,49.9051,20905.0
2023-03-16 12:15:00,55.96,55.97,55.86,55.86,28651.0,49.8962,49.9051,49.807,49.807,28651.0
2023-03-16 12:20:00,55.87,55.97,55.86,55.97,35038.0,49.8159,49.9051,49.807,49.9051,35038.0
2023-03-16 12:25:00,55.97,55.98,55.87,55.89,34342.0,49.9051,49.914,49.8159,49.8337,34342.0
2023-03-16 12:30:00,55.88,55.92,55.77,55.8,46115.0,49.8248,49.8605,49.7267,49.7535,46115.0
2023-03-16 12:35:00,55.79,55.84,55.7,55.8,50686.0,49.7446,49.7892,49.6643,49.7535,50686.0
2023-03-16 12:40:00,55.81,55.82,55.58,55.63,103493.0,49.7624,49.7713,49.5573,49.6019,103493.0
2023-03-16 12:45:00,55.64,55.71,55.63,55.7,35938.0,49.6108,49.6732,49.6019,49.6643,35938.0
2023-03-16 12:50:00,55.7,55.91,55.7,55.76,50168.0,49.6643,49.8516,49.6643,49.7178,50168.0
2023-03-16 12:55:00,55.77,55.83,55.73,55.8,16989.0,49.7267,49.7802,49.6911,49.7535,16989.0
2023-03-16 13:00:00,55.79,55.95,55.79,55.94,24868.0,49.7446,49.8872,49.7446,49.8783,24868.0
2023-03-16 13:05:00,55.96,56.0,55.93,55.94,10346.0,49.8962,49.9318,49.8694,49.8783,10346.0
2023-03-16 13:10:00,55.94,56.0,55.91,55.92,20665.0,49.8783,49.9318,49.8516,49.8605,20665.0
2023-03-16 13:15:00,55.92,55.93,55.68,55.72,31987.0,49.8605,49.8694,49.6465,49.6822,31987.0
2023-03-16 13:20:00,55.72,55.78,55.68,55.72,33040.0,49.6822,49.7357,49.6465,49.6822,33040.0
2023-03-16 13:25:00,55.72,55.72,55.64,55.66,25807.0,49.6822,49.6822,49.6108,49.6287,25807.0
2023-03-16 13:30:00,55.66,55.7,55.59,55.6,32528.0,49.6287,49.6643,49.5662,49.5752,32528.0
2023-03-16 13:35:00,55.6,55.64,55.58,55.63,21576.0,49.5752,49.6108,49.5573,49.6019,21576.0
2023-03-16 13:40:00,55.64,55.74,55.63,55.71,21934.0,49.6108,49.7,49.6019,49.6732,21934.0
2023-03-16 13:45:00,55.7,55.78,55.67,55.74,19896.0,49.6643,49.7357,49.6376,49.7,19896.0
2023-03-16 13:50:00,55.73,55.83,55.71,55.83,21737.0,49.6911,49.7802,49.6732,49.7802,21737.0
2023-03-16 13:55:00,55.83,55.83,55.69,55.76,29835.0,49.7802,49.7802,49.6554,49.7178,29835.0
2023-03-16 14:00:00,55.77,55.81,55.69,55.71,19979.0,49.7267,49.7624,49.6554,49.6732,19979.0
2023-03-16 14:05:00,55.69,55.73,55.6,55.68,17701.0,49.6554,49.6911,49.5752,49.6465,17701.0
2023-03-16 14:10:00,55.68,55.7,55.61,55.63,19849.0,49.6465,49.6643,49.5841,49.6019,19849.0
2023-03-16 14:15:00,55.62,55.66,55.58,55.64,14566.0,49.593,49.6287,49.5573,49.6108,14566.0
2023-03-16 14:20:00,55.64,55.65,55.55,55.58,20894.0,49.6108,49.6197,49.5306,49.5573,20894.0
2023-03-16 14:25:00,55.58,55.64,55.56,55.59,21882.0,49.5573,49.6108,49.5395,49.5662,21882.0
2023-03-16 14:30:00,55.58,55.59,55.46,55.5,19929.0,49.5573,49.5662,49.4503,49.486,19929.0
2023-03-16 14:35:00,55.5,55.6,55.49,55.59,21934.0,49.486,49.5752,49.4771,49.5662,21934.0
2023-03-16 14:40:00,55.59,55.68,55.58,55.64,33103.0,49.5662,49.6465,49.5573,49.6108,33103.0
2023-03-16 14:45:00,55.63,55.67,55.6,55.62,30326.0,49.6019,49.6376,49.5752,49.593,30326.0
2023-03-16 14:50:00,55.63,55.66,55.6,55.66,25476.0,49.6019,49.6287,49.5752,49.6287,25476.0
2023-03-16 14:55:00,55.66,55.8,55.65,55.79,91612.0,49.6287,49.7535,49.6197,49.7446,91612.0
2023-03-16 15:00:00,55.79,55.84,55.74,55.77,33419.0,49.7446,49.7892,49.7,49.7267,33419.0
2023-03-16 15:05:00,55.77,55.79,55.68,55.69,28007.0,49.7267,49.7446,49.6465,49.6554,28007.0
2023-03-16 15:10:00,55.69,55.78,55.69,55.75,34692.0,49.6554,49.7357,49.6554,49.7089,34692.0
2023-03-16 15:15:00,55.75,55.81,55.7,55.76,32115.0,49.7089,49.7624,49.6643,49.7178,32115.0
2023-03-16 15:20:00,55.76,55.86,55.73,55.86,31271.0,49.7178,49.807,49.6911,49.807,31271.0
2023-03-16 15:25:00,55.86,55.95,55.79,55.91,46530.0,49.807,49.8872,49.7446,49.8516,46530.0
2023-03-16 15:30:00,55.91,55.98,55.83,55.88,57702.0,49.8516,49.914,49.7802,49.8248,57702.0
2023-03-16 15:35:00,55.87,55.9,55.8,55.87,39587.0,49.8159,49.8427,49.7535,49.8159,39587.0
2023-03-16 15:40:00,55.87,55.96,55.84,55.95,37503.0,49.8159,49.8962,49.7892,49.8872,37503.0
2023-03-16 15:45:00,55.95,55.96,55.83,55.89,48247.0,49.8872,49.8962,49.7802,49.8337,48247.0
2023-03-16 15:50:00,55.89,55.95,55.81,55.85,86127.0,49.8337,49.8872,49.7624,49.7981,86127.0
2023-03-16 15:55:00,55.85,55.92,55.78,55.89,208690.0,49.7981,49.8605,49.7357,49.8337,208690.0
2023-03-17 09:30:00,55.82,55.94,55.56,55.69,1218690.0,49.7713,49.8783,49.5395,49.6554,1218690.0
2023-03-17 09:35:00,55.72,55.77,55.36,55.43,19749.0,49.6822,49.7267,49.3612,49.4236,19749.0
2023-03-17 09:40:00,55.48,55.77,55.44,55.69,21358.0,49.4682,49.7267,49.4325,49.6554,21358.0
2023-03-17 09:45:00,55.65,55.79,55.59,55.65,17086.0,49.6197,49.7446,49.5662,49.6197,17086.0
2023-03-17 09:50:00,55.64,55.69,55.46,55.51,20158.0,49.6108,49.6554,49.4503,49.4949,20158.0
2023-03-17 09:55:00,55.5,55.6,55.47,55.57,18484.0,49.486,49.5752,49.4592,49.5484,18484.0
2023-03-17 10:00:00,55.58,55.75,55.58,55.72,20665.0,49.5573,49.7089,49.5573,49.6822,20665.0
2023-03-17 10:05:00,55.73,55.73,55.43,55.47,14568.0,49.6911,49.6911,49.4236,49.4592,14568.0
2023-03-17 10:10:00,55.45,55.45,55.21,55.3,38673.0,49.4414,49.4414,49.2274,49.3077,38673.0
2023-03-17 10:15:00,55.3,55.48,55.3,55.44,17957.0,49.3077,49.4682,49.3077,49.4325,17957.0
2023-03-17 10:20:00,55.42,55.42,55.19,55.19,14602.0,49.4147,49.4147,49.2096,49.2096,14602.0
2023-03-17 10:25:00,55.2,55.34,55.15,55.33,24326.0,49.2185,49.3433,49.1739,49.3344,24326.0
2023-03-17 10:30:00,55.36,55.42,55.28,55.3,23567.0,49.3612,49.4147,49.2898,49.3077,23567.0
2023-03-17 10:35:00,55.3,55.41,55.26,55.38,23797.0,49.3077,49.4057,49.272,49.379,23797.0
2023-03-17 10:40:00,55.38,55.39,55.23,55.28,17893.0,49.379,49.3879,49.2453,49.2898,17893.0
2023-03-17 10:45:00,55.28,55.36,55.22,55.25,22713.0,49.2898,49.3612,49.2363,49.2631,22713.0
2023-03-17 10:50:00,55.26,55.26,55.11,55.21,23964.0,49.272,49.272,49.1383,49.2274,23964.0
2023-03-17 10:55:00,55.21,55.26,55.18,55.24,12103.0,49.2274,49.272,49.2007,49.2542,12103.0
2023-03-17 11:00:00,55.23,55.3,55.18,55.26,12119.0,49.2453,49.3077,49.2007,49.272,12119.0
2023-03-17 11:05:00,55.26,55.4,55.24,55.34,41150.0,49.272,49.3968,49.2542,49.3433,41150.0
2023-03-17 11:10:00,55.33,55.4,55.31,55.39,14041.0,49.3344,49.3968,49.3166,49.3879,14041.0
2023-03-17 11:15:00,55.4,55.47,55.39,55.44,13336.0,49.3968,49.4592,49.3879,49.4325,13336.0
2023-03-17 11:20:00,55.45,55.47,55.35,55.38,11075.0,49.4414,49.4592,49.3523,49.379,11075.0
2023-03-17 11:25:00,55.37,55.37,55.27,55.34,11917.0,49.3701,49.3701,49.2809,49.3433,11917.0
2023-03-17 11:30:00,55.34,55.5,55.32,55.5,10601.0,49.3433,49.486,49.3255,49.486,10601.0
2023-03-17 11:35:00,55.5,55.55,55.4,55.44,15909.0,49.486,49.5306,49.3968,49.4325,15909.0
2023-03-17 11:40:00,55.44,55.51,55.43,55.48,15104.0,49.4325,49.4949,49.4236,49.4682,15104.0
2023-03-17 11:45:00,55.49,55.62,55.48,55.6,31197.0,49.4771,49.593,49.4682,49.5752,31197.0
2023-03-17 11:50:00,55.61,55.64,55.42,55.42,18217.0,49.5841,49.6108,49.4147,49.4147,18217.0
2023-03-17 11:55:00,55.41,55.41,55.28,55.33,16711.0,49.4057,49.4057,49.2898,49.3344,16711.0
2023-03-17 12:00:00,55.35,55.44,55.34,55.38,12325.0,49.3523,49.4325,49.3433,49.379,12325.0
2023-03-17 12:05:00,55.36,55.42,55.31,55.42,21000.0,49.3612,49.4147,49.3166,49.4147,21000.0
2023-03-17 12:10:00,55.4,55.46,55.38,55.41,13008.0,49.3968,49.4503,49.379,49.4057,13008.0
2023-03-17 12:15:00,55.43,55.51,55.41,55.45,16868.0,49.4236,49.4949,49.4057,49.4414,16868.0
2023-03-17 12:20:00,55.45,55.47,55.41,55.43,14011.0,49.4414,49.4592,49.4057,49.4236,14011.0
2023-03-17 12:25:00,55.43,55.56,55.43,55.53,14026.0,49.4236,49.5395,49.4236,49.5127,14026.0
2023-03-17 12:30:00,55.53,55.64,55.43,55.45,25585.0,49.5127,49.6108,49.4236,49.4414,25585.0
2023-03-17 12:35:00,55.43,55.5,55.42,55.46,15744.0,49.4236,49.486,49.4147,49.4503,15744.0
2023-03-17 12:40:00,55.45,55.52,55.44,55.48,10871.0,49.4414,49.5038,49.4325,49.4682,10871.0
2023-03-17 12:45:00,55.48,55.54,55.47,55.48,10180.0,49.4682,49.5217,49.4592,49.4682,10180.0
2023-03-17 12:50:00,55.48,55.51,55.4,55.4,13537.0,49.4682,49.4949,49.3968,49.3968,13537.0
2023-03-17 12:55:00,55.39,55.43,55.37,55.42,12666.0,49.3879,49.4236,49.3701,49.4147,12666.0
2023-03-17 13:00:00,55.43,55.43,55.35,55.37,8776.0,49.4236,49.4236,49.3523,49.3701,8776.0
2023-03-17 13:05:00,55.38,55.45,55.33,55.37,15820.0,49.379,49.4414,49.3344,49.3701,15820.0
2023-03-17 13:10:00,55.34,55.4,55.32,55.39,11053.0,49.3433,49.3968,49.3255,49.3879,11053.0
2023-03-17 13:15:00,55.4,55.45,55.36,55.38,19471.0,49.3968,49.4414,49.3612,49.379,19471.0
2023-03-17 13:20:00,55.39,55.45,55.37,55.4,17818.0,49.3879,49.4414,49.3701,49.3968,17818.0
2023-03-17 13:25:00,55.41,55.41,55.36,55.37,13173.0,49.4057,49.4057,49.3612,49.3701,13173.0
2023-03-17 13:30:00,55.38,55.48,55.36,55.4,20275.0,49.379,49.4682,49.3612,49.3968,20275.0
2023-03-17 13:35:00,55.4,55.46,55.36,55.45,23370.0,49.3968,49.4503,49.3612,49.4414,23370.0
2023-03-17 13:40:00,55.45,55.48,55.34,55.38,18378.0,49.4414,49.4682,49.3433,49.379,18378.0
2023-03-17 13:45:00,55.37,55.51,55.37,55.49,15168.0,49.3701,49.4949,49.3701,49.4771,15168.0
2023-03-17 13:50:00,55.5,55.53,55.46,55.5,15874.0,49.486,49.5127,49.4503,49.486,15874.0
2023-03-17 13:55:00,55.51,55.55,55.45,55.53,15103.0,49.4949,49.5306,49.4414,49.5127,15103.0
2023-03-17 14:00:00,55.55,55.6,55.36,55.42,62415.0,49.5306,49.5752,49.3612,49.4147,62415.0
2023-03-17 14:05:00,55.41,55.44,55.3,55.32,16745.0,49.4057,49.4325,49.3077,49.3255,16745.0
2023-03-17 14:10:00,55.31,55.31,55.22,55.28,20285.0,49.3166,49.3166,49.2363,49.2898,20285.0
2023-03-17 14:15:00,55.28,55.28,55.19,55.19,20486.0,49.2898,49.2898,49.2096,49.2096,20486.0
2023-03-17 14:20:00,55.19,55.22,55.04,55.04,21236.0,49.2096,49.2363,49.0758,49.0758,21236.0
2023-03-17 14:25:00,55.04,55.05,54.95,55.0,12692.0,49.0758,49.0848,48.9956,49.0402,12692.0
2023-03-17 14:30:00,55.0,55.11,55.0,55.05,11350.0,49.0402,49.1383,49.0402,49.0848,11350.0
2023-03-17 14:35:00,55.03,55.09,55.01,55.07,13779.0,49.0669,49.1204,49.0491,49.1026,13779.0
2023-03-17 14:40:00,55.07,55.08,55.0,55.08,28454.0,49.1026,49.1115,49.0402,49.1115,28454.0
2023-03-17 14:45:00,55.08,55.1,55.04,55.09,17688.0,49.1115,49.1293,49.0758,49.1204,17688.0
2023-03-17 14:50:00,55.08,55.14,54.98,55.14,15947.0,49.1115,49.165,49.0223,49.165,15947.0
2023-03-17 14:55:00,55.17,55.18,55.11,55.12,12344.0,49.1918,49.2007,49.1383,49.1472,12344.0
2023-03-17 15:00:00,55.12,55.15,55.04,55.11,18509.0,49.1472,49.1739,49.0758,49.1383,18509.0
2023-03-17 15:05:00,55.11,55.21,55.09,55.17,20228.0,49.1383,49.2274,49.1204,49.1918,20228.0
2023-03-17 15:10:00,55.17,55.3,55.17,55.28,27206.0,49.1918,49.3077,49.1918,49.2898,27206.0
2023-03-17 15:15:00,55.27,55.47,55.26,55.46,45301.0,49.2809,49.4592,49.272,49.4503,45301.0
2023-03-17 15:20:00,55.45,55.51,55.37,55.44,60320.0,49.4414,49.4949,49.3701,49.4325,60320.0
2023-03-17 15:25:00,55.43,55.53,55.41,55.51,32638.0,49.4236,49.5127,49.4057,49.4949,32638.0
2023-03-17 15:30:00,55.51,55.51,55.33,55.41,37773.0,49.4949,49.4949,49.3344,49.4057,37773.0
2023-03-17 15:35:00,55.42,55.43,55.29,55.3,33891.0,49.4147,49.4236,49.2988,49.3077,33891.0
2023-03-17 15:40:00,55.29,55.38,55.27,55.36,51755.0,49.2988,49.379,49.2809,49.3612,51755.0
2023-03-17 15:45:00,55.36,55.45,55.29,55.37,91522.0,49.3612,49.4414,49.2988,49.3701,91522.0
2023-03-17 15:50:00,55.36,55.5,55.24,55.48,126248.0,49.3612,49.486,49.2542,49.4682,126248.0
2023-03-17 15:55:00,55.49,55.57,55.37,55.39,338060.0,49.4771,49.5484,49.3701,49.3879,338060.0
2023-03-20 09:30:00,55.24,55.84,55.22,55.71,156134.0,49.2542,49.7892,49.2363,49.6732,156134.0
2023-03-20 09:35:00,55.74,55.78,55.56,55.58,30680.0,49.7,49.7357,49.5395,49.5573,30680.0
2023-03-20 09:40:00,55.6,55.9,55.58,55.75,18426.0,49.5752,49.8427,49.5573,49.7089,18426.0
2023-03-20 09:45:00,55.76,55.76,55.41,55.65,19882.0,49.7178,49.7178,49.4057,49.6197,19882.0
2023-03-20 09:50:00,55.67,55.77,55.66,55.72,32105.0,49.6376,49.7267,49.6287,49.6822,32105.0
2023-03-20 09:55:00,55.76,55.82,55.68,55.7,14201.0,49.7178,49.7713,49.6465,49.6643,14201.0
2023-03-20 10:00:00,55.69,55.81,55.65,55.66,28968.0,49.6554,49.7624,49.6197,49.6287,28968.0
2023-03-20 10:05:00,55.66,55.7,55.53,55.55,11946.0,49.6287,49.6643,49.5127,49.5306,11946.0
2023-03-20 10:10:00,55.54,55.64,55.48,55.59,17937.0,49.5217,49.6108,49.4682,49.5662,17937.0
2023-03-20 10:15:00,55.55,55.6,55.41,55.42,21082.0,49.5306,49.5752,49.4057,49.4147,21082.0
2023-03-20 10:20:00,55.41,55.54,55.37,55.54,13448.0,49.4057,49.5217,49.3701,49.5217,13448.0
2023-03-20 10:25:00,55.52,55.55,55.45,55.52,21809.0,49.5038,49.5306,49.4414,49.5038,21809.0
2023-03-20 10:30:00,55.54,55.6,55.48,55.58,24515.0,49.5217,49.5752,49.4682,49.5573,24515.0
2023-03-20 10:35:00,55.6,55.61,55.53,55.57,15766.0,49.5752,49.5841,49.5127,49.5484,15766.0
2023-03-20 10:40:00,55.58,55.67,55.57,55.57,13255.0,49.5573,49.6376,49.5484,49.5484,13255.0
2023-03-20 10:45:00,55.56,55.59,55.5,55.59,11748.0,49.5395,49.5662,49.486,49.5662,11748.0
2023-03-20 10:50:00,55.59,55.61,55.49,55.53,20593.0,49.5662,49.5841,49.4771,49.5127,20593.0
2023-03-20 10:55:00,55.54,55.59,55.5,55.58,18940.0,49.5217,49.5662,49.486,49.5573,18940.0
2023-03-20 11:00:00,55.57,55.72,55.57,55.63,16731.0,49.5484,49.6822,49.5484,49.6019,16731.0
2023-03-20 11:05:00,55.61,55.65,55.59,55.59,34252.0,49.5841,49.6197,49.5662,49.5662,34252.0
2023-03-20 11:10:00,55.61,55.62,55.49,55.52,26857.0,49.5841,49.593,49.4771,49.5038,26857.0
2023-03-20 11:15:00,55.51,55.52,55.43,55.45,18598.0,49.4949,49.5038,49.4236,49.4414,18598.0
2023-03-20 11:20:00,55.46,55.46,55.38,55.4,14464.0,49.4503,49.4503,49.379,49.3968,14464.0
2023-03-20 11:25:00,55.41,55.44,55.35,55.41,29581.0,49.4057,49.4325,49.3523,49.4057,29581.0
2023-03-20 11:30:00,55.43,55.43,55.33,55.35,25539.0,49.4236,49.4236,49.3344,49.3523,25539.0
2023-03-20 11:35:00,55.36,55.37,55.26,55.33,26304.0,49.3612,49.3701,49.272,49.3344,26304.0
2023-03-20 11:40:00,55.33,55.34,55.28,55.3,17557.0,49.3344,49.3433,49.2898,49.3077,17557.0
2023-03-20 11:45:00,55.29,55.47,55.28,55.44,16670.0,49.2988,49.4592,49.2898,49.4325,16670.0
2023-03-20 11:50:00,55.45,55.54,55.44,55.54,25546.0,49.4414,49.5217,49.4325,49.5217,25546.0
2023-03-20 11:55:00,55.54,55.61,55.52,55.58,20329.0,49.5217,49.5841,49.5038,49.5573,20329.0
2023-03-20 12:00:00,55.59,55.66,55.57,55.6,23741.0,49.5662,49.6287,49.5484,49.5752,23741.0
2023-03-20 12:05:00,55.58,55.59,55.42,55.44,24760.0,49.5573,49.5662,49.4147,49.4325,24760.0
2023-03-20 12:10:00,55.4,55.41,55.16,55.16,39944.0,49.3968,49.4057,49.1828,49.1828,39944.0
2023-03-20 12:15:00,55.16,55.17,55.03,55.08,56773.0,49.1828,49.1918,49.0669,49.1115,56773.0
2023-03-20 12:20:00,55.08,55.21,55.05,55.17,34251.0,49.1115,49.2274,49.0848,49.1918,34251.0
2023-03-20 12:25:00,55.16,55.21,55.11,55.17,35293.0,49.1828,49.2274,49.1383,49.1918,35293.0
2023-03-20 12:30:00,55.17,55.19,55.08,55.17,36310.0,49.1918,49.2096,49.1115,49.1918,36310.0
2023-03-20 12:35:00,55.19,55.29,55.17,55.29,23249.0,49.2096,49.2988,49.1918,49.2988,23249.0
2023-03-20 12:40:00,55.3,55.32,55.26,55.32,16502.0,49.3077,49.3255,49.272,49.3255,16502.0
2023-03-20 12:45:00,55.32,55.38,55.24,55.33,40656.0,49.3255,49.379,49.2542,49.3344,40656.0
2023-03-20 12:50:00,55.33,55.44,55.32,55.4,25754.0,49.3344,49.4325,49.3255,49.3968,25754.0
2023-03-20 12:55:00,55.41,55.46,55.4,55.41,14288.0,49.4057,49.4503,49.3968,49.4057,14288.0
2023-03-20 13:00:00,55.43,55.47,55.41,55.47,25299.0,49.4236,49.4592,49.4057,49.4592,25299.0
2023-03-20 13:05:00,55.47,55.56,55.46,55.54,40353.0,49.4592,49.5395,49.4503,49.5217,40353.0
2023-03-20 13:10:00,55.54,55.59,55.51,55.52,12031.0,49.5217,49.5662,49.4949,49.5038,12031.0
2023-03-20 13:15:00,55.52,55.56,55.51,55.53,8843.0,49.5038,49.5395,49.4949,49.5127,8843.0
2023-03-20 13:20:00,55.53,55.59,55.52,55.58,9634.0,49.5127,49.5662,49.5038,49.5573,9634.0
2023-03-20 13:25:00,55.57,55.58,55.53,55.55,17568.0,49.5484,49.5573,49.5127,49.5306,17568.0
2023-03-20 13:30:00,55.54,55.56,55.43,55.44,22288.0,49.5217,49.5395,49.4236,49.4325,22288.0
2023-03-20 13:35:00,55.44,55.45,55.38,55.41,17080.0,49.4325,49.4414,49.379,49.4057,17080.0
2023-03-20 13:40:00,55.42,55.47,55.37,55.42,28244.0,49.4147,49.4592,49.3701,49.4147,28244.0
2023-03-20 13:45:00,55.43,55.43,55.34,55.41,18372.0,49.4236,49.4236,49.3433,49.4057,18372.0
2023-03-20 13:50:00,55.41,55.42,55.31,55.32,21492.0,49.4057,49.4147,49.3166,49.3255,21492.0
2023-03-20 13:55:00,55.34,55.41,55.34,55.35,11177.0,49.3433,49.4057,49.3433,49.3523,11177.0
2023-03-20 14:00:00,55.36,55.39,55.3,55.31,22428.0,49.3612,49.3879,49.3077,49.3166,22428.0
2023-03-20 14:05:00,55.3,55.31,55.21,55.27,14473.0,49.3077,49.3166,49.2274,49.2809,14473.0
2023-03-20 14:10:00,55.27,55.32,55.23,55.31,15959.0,49.2809,49.3255,49.2453,49.3166,15959.0
2023-03-20 14:15:00,55.32,55.32,55.26,55.31,9952.0,49.3255,49.3255,49.272,49.3166,9952.0
2023-03-20 14:20:00,55.3,55.35,55.29,55.33,20775.0,49.3077,49.3523,49.2988,49.3344,20775.0
2023-03-20 14:25:00,55.33,55.39,55.31,55.37,16312.0,49.3344,49.3879,49.3166,49.3701,16312.0
2023-03-20 14:30:00,55.38,55.39,55.26,55.3,30038.0,49.379,49.3879,49.272,49.3077,30038.0
2023-03-20 14:35:00,55.3,55.31,55.24,55.25,17772.0,49.3077,49.3166,49.2542,49.2631,17772.0
2023-03-20 14:40:00,55.25,55.26,55.19,55.23,19461.0,49.2631,49.272,49.2096,49.2453,19461.0
2023-03-20 14:45:00,55.24,55.31,55.24,55.29,24897.0,49.2542,49.3166,49.2542,49.2988,24897.0
2023-03-20 14:50:00,55.29,55.41,55.29,55.4,25121.0,49.2988,49.4057,49.2988,49.3968,25121.0
2023-03-20 14:55:00,55.4,55.42,55.33,55.35,16463.0,49.3968,49.4147,49.3344,49.3523,16463.0
2023-03-20 15:00:00,55.35,55.35,55.27,55.3,42585.0,49.3523,49.3523,49.2809,49.3077,42585.0
2023-03-20 15:05:00,55.3,55.34,55.26,55.27,48426.0,49.3077,49.3433,49.272,49.2809,48426.0
2023-03-20 15:10:00,55.27,55.39,55.26,55.37,64970.0,49.2809,49.3879,49.272,49.3701,64970.0
2023-03-20 15:15:00,55.36,55.37,55.28,55.36,26388.0,49.3612,49.3701,49.2898,49.3612,26388.0
2023-03-20 15:20:00,55.35,55.36,55.22,55.25,38446.0,49.3523,49.3612,49.2363,49.2631,38446.0
2023-03-20 15:25:00,55.24,55.38,55.23,55.37,36503.0,49.2542,49.379,49.2453,49.3701,36503.0
2023-03-20 15:30:00,55.36,55.44,55.34,55.38,45910.0,49.3612,49.4325,49.3433,49.379,45910.0
2023-03-20 15:35:00,55.37,55.43,55.34,55.4,35800.0,49.3701,49.4236,49.3433,49.3968,35800.0
2023-03-20 15:40:00,55.4,55.49,55.37,55.46,40313.0,49.3968,49.4771,49.3701,49.4503,40313.0
2023-03-20 15:45:00,55.45,55.55,55.36,55.55,106295.0,49.4414,49.5306,49.3612,49.5306,106295.0
2023-03-20 15:50:00,55.55,55.65,55.55,55.65,169543.0,49.5306,49.6197,49.5306,49.6197,169543.0
2023-03-20 15:55:00,55.65,55.67,55.53,55.63,292083.0,49.6197,49.6376,49.5127,49.6019,292083.0
2023-03-21 09:30:00,55.52,55.64,55.24,55.48,66739.0,49.5038,49.6108,49.2542,49.4682,66739.0
2023-03-21 09:35:00,55.51,55.52,55.28,55.38,26178.0,49.4949,49.5038,49.2898,49.379,26178.0
2023-03-21 09:40:00,55.39,55.44,55.19,55.23,33205.0,49.3879,49.4325,49.2096,49.2453,33205.0
2023-03-21 09:45:00,55.24,55.28,54.87,55.07,137038.0,49.2542,49.2898,48.9243,49.1026,137038.0
2023-03-21 09:50:00,55.06,55.09,54.8,54.85,21892.0,49.0937,49.1204,48.8618,48.9064,21892.0
2023-03-21 09:55:00,54.87,54.87,54.66,54.68,146640.0,48.9243,48.9243,48.737,48.7549,146640.0
2023-03-21 10:00:00,54.67,54.7,54.3,54.3,65369.0,48.7459,48.7727,48.416,48.416,65369.0
2023-03-21 10:05:00,54.3,54.32,54.01,54.03,56334.0,48.416,48.4339,48.1575,48.1753,56334.0
2023-03-21 10:10:00,54.03,54.25,54.03,54.19,148610.0,48.1753,48.3714,48.1753,48.3179,148610.0
2023-03-21 10:15:00,54.19,54.42,54.18,54.31,125970.0,48.3179,48.523,48.309,48.4249,125970.0
2023-03-21 10:20:00,54.32,54.48,54.28,54.28,45405.0,48.4339,48.5765,48.3982,48.3982,45405.0
2023-03-21 10:25:00,54.29,54.37,54.16,54.31,43057.0,48.4071,48.4784,48.2912,48.4249,43057.0
2023-03-21 10:30:00,54.3,54.43,54.21,54.31,69131.0,48.416,48.5319,48.3358,48.4249,69131.0
2023-03-21 10:35:00,54.32,54.32,54.22,54.25,35076.0,48.4339,48.4339,48.3447,48.3714,35076.0
2023-03-21 10:40:00,54.24,54.35,54.23,54.31,23505.0,48.3625,48.4606,48.3536,48.4249,23505.0
2023-03-21 10:45:00,54.3,54.32,54.25,54.32,61332.0,48.416,48.4339,48.3714,48.4339,61332.0
2023-03-21 10:50:00,54.32,54.51,54.29,54.45,22798.0,48.4339,48.6033,48.4071,48.5498,22798.0
2023-03-21 10:55:00,54.47,54.62,54.47,54.62,12987.0,48.5676,48.7014,48.5676,48.7014,12987.0
2023-03-21 11:00:00,54.63,54.83,54.58,54.75,50096.0,48.7103,48.8886,48.6657,48.8173,50096.0
2023-03-21 11:05:00,54.76,55.03,54.75,54.99,52046.0,48.8262,49.0669,48.8173,49.0313,52046.0
2023-03-21 11:10:00,54.98,55.01,54.86,54.91,22915.0,49.0223,49.0491,48.9153,48.9599,22915.0
2023-03-21 11:15:00,54.91,55.01,54.88,54.98,22535.0,48.9599,49.0491,48.9332,49.0223,22535.0
2023-03-21 11:20:00,54.99,54.99,54.87,54.88,20709.0,49.0313,49.0313,48.9243,48.9332,20709.0
2023-03-21 11:25:00,54.88,54.97,54.85,54.86,19334.0,48.9332,49.0134,48.9064,48.9153,19334.0
2023-03-21 11:30:00,54.85,54.86,54.63,54.64,25507.0,48.9064,48.9153,48.7103,48.7192,25507.0
2023-03-21 11:35:00,54.63,54.68,54.35,54.36,36720.0,48.7103,48.7549,48.4606,48.4695,36720.0
2023-03-21 11:40:00,54.34,54.34,54.15,54.16,26005.0,48.4517,48.4517,48.2823,48.2912,26005.0
2023-03-21 11:45:00,54.16,54.19,54.08,54.12,32506.0,48.2912,48.3179,48.2199,48.2555,32506.0
2023-03-21 11:50:00,54.13,54.14,53.98,53.98,39865.0,48.2644,48.2734,48.1307,48.1307,39865.0
2023-03-21 11:55:00,53.96,54.08,53.96,54.01,19829.0,48.1129,48.2199,48.1129,48.1575,19829.0
2023-03-21 12:00:00,54.01,54.03,53.9,53.99,21128.0,48.1575,48.1753,48.0594,48.1396,21128.0
2023-03-21 12:05:00,53.99,54.05,53.92,53.94,31817.0,48.1396,48.1931,48.0772,48.095,31817.0
2023-03-21 12:10:00,53.93,53.98,53.82,53.85,31662.0,48.0861,48.1307,47.988,48.0148,31662.0
2023-03-21 12:15:00,53.86,53.89,53.76,53.82,47501.0,48.0237,48.0505,47.9345,47.988,47501.0
2023-03-21 12:20:00,53.81,53.9,53.78,53.84,19345.0,47.9791,48.0594,47.9524,48.0059,19345.0
2023-03-21 12:25:00,53.84,53.89,53.8,53.88,18774.0,48.0059,48.0505,47.9702,48.0415,18774.0
2023-03-21 12:30:00,53.87,53.88,53.71,53.71,56503.0,48.0326,48.0415,47.89,47.89,56503.0
2023-03-21 12:35:00,53.71,53.72,53.59,53.6,25086.0,47.89,47.8989,47.783,47.7919,25086.0
2023-03-21 12:40:00,53.61,53.62,53.56,53.56,26676.0,47.8008,47.8097,47.7562,47.7562,26676.0
2023-03-21 12:45:00,53.55,53.72,53.53,53.7,41515.0,47.7473,47.8989,47.7295,47.881,41515.0
2023-03-21 12:50:00,53.71,53.81,53.59,53.59,45219.0,47.89,47.9791,47.783,47.783,45219.0
2023-03-21 12:55:00,53.57,53.63,53.53,53.54,22007.0,47.7651,47.8186,47.7295,47.7384,22007.0
2023-03-21 13:00:00,53.55,53.57,53.44,53.45,26259.0,47.7473,47.7651,47.6492,47.6581,26259.0
2023-03-21 13:05:00,53.43,53.49,53.37,53.47,29530.0,47.6403,47.6938,47.5868,47.676,29530.0
2023-03-21 13:10:00,53.47,53.51,53.42,53.46,17791.0,47.676,47.7116,47.6314,47.6671,17791.0
2023-03-21 13:15:00,53.47,53.51,53.41,53.44,11728.0,47.676,47.7116,47.6225,47.6492,11728.0
2023-03-21 13:20:00,53.44,53.56,53.4,53.54,41863.0,47.6492,47.7562,47.6136,47.7384,41863.0
2023-03-21 13:25:00,53.53,53.64,53.53,53.58,23668.0,47.7295,47.8275,47.7295,47.774,23668.0
2023-03-21 13:30:00,53.58,53.79,53.56,53.79,34908.0,47.774,47.9613,47.7562,47.9613,34908.0
2023-03-21 13:35:00,53.78,53.86,53.7,53.84,37224.0,47.9524,48.0237,47.881,48.0059,37224.0
2023-03-21 13:40:00,53.85,53.85,53.75,53.79,20647.0,48.0148,48.0148,47.9256,47.9613,20647.0
2023-03-21 13:45:00,53.8,53.83,53.76,53.78,21735.0,47.9702,47.997,47.9345,47.9524,21735.0
2023-03-21 13:50:00,53.77,53.83,53.73,53.8,26764.0,47.9435,47.997,47.9078,47.9702,26764.0
2023-03-21 13:55:00,53.8,53.96,53.78,53.95,23367.0,47.9702,48.1129,47.9524,48.104,23367.0
2023-03-21 14:00:00,53.96,54.08,53.95,54.07,39830.0,48.1129,48.2199,48.104,48.211,39830.0
2023-03-21 14:05:00,54.06,54.14,54.05,54.1,25585.0,48.202,48.2734,48.1931,48.2377,25585.0
2023-03-21 14:10:00,54.08,54.21,54.05,54.18,49887.0,48.2199,48.3358,48.1931,48.309,49887.0
2023-03-21 14:15:00,54.19,54.33,54.18,54.28,44267.0,48.3179,48.4428,48.309,48.3982,44267.0
2023-03-21 14:20:00,54.28,54.38,54.27,54.36,56160.0,48.3982,48.4874,48.3893,48.4695,56160.0
2023-03-21 14:25:00,54.36,54.38,54.27,54.33,75281.0,48.4695,48.4874,48.3893,48.4428,75281.0
2023-03-21 14:30:00,54.33,54.41,54.32,54.37,15369.0,48.4428,48.5141,48.4339,48.4784,15369.0
2023-03-21 14:35:00,54.36,54.38,54.3,54.3,18623.0,48.4695,48.4874,48.416,48.416,18623.0
2023-03-21 14:40:00,54.3,54.36,54.29,54.34,12583.0,48.416,48.4695,48.4071,48.4517,12583.0
2023-03-21 14:45:00,54.33,54.39,54.32,54.37,37147.0,48.4428,48.4963,48.4339,48.4784,37147.0
2023-03-21 14:50:00,54.39,54.45,54.37,54.41,45268.0,48.4963,48.5498,48.4784,48.5141,45268.0
2023-03-21 14:55:00,54.42,54.47,54.42,54.43,31395.0,48.523,48.5676,48.523,48.5319,31395.0
2023-03-21 15:00:00,54.42,54.42,54.32,54.34,27782.0,48.523,48.523,48.4339,48.4517,27782.0
2023-03-21 15:05:00,54.34,54.37,54.2,54.21,102435.0,48.4517,48.4784,48.3269,48.3358,102435.0
2023-03-21 15:10:00,54.21,54.3,54.21,54.22,22441.0,48.3358,48.416,48.3358,48.3447,22441.0
2023-03-21 15:15:00,54.22,54.25,54.17,54.2,26770.0,48.3447,48.3714,48.3001,48.3269,26770.0
2023-03-21 15:20:00,54.2,54.26,54.15,54.16,17735.0,48.3269,48.3804,48.2823,48.2912,17735.0
2023-03-21 15:25:00,54.16,54.16,54.05,54.07,21005.0,48.2912,48.2912,48.1931,48.211,21005.0
2023-03-21 15:30:00,54.08,54.14,54.07,54.09,28472.0,48.2199,48.2734,48.211,48.2288,28472.0
2023-03-21 15:35:00,54.08,54.15,54.04,54.15,26968.0,48.2199,48.2823,48.1842,48.2823,26968.0
2023-03-21 15:40:00,54.15,54.19,54.1,54.17,58604.0,48.2823,48.3179,48.2377,48.3001,58604.0
2023-03-21 15:45:00,54.16,54.2,54.12,54.13,67619.0,48.2912,48.3269,48.2555,48.2644,67619.0
2023-03-21 15:50:00,54.13,54.18,54.07,54.16,134713.0,48.2644,48.309,48.211,48.2912,134713.0
2023-03-21 15:55:00,54.17,54.18,54.05,54.12,173718.0,48.3001,48.309,48.1931,48.2555,173718.0
2023-03-22 09:30:00,53.88,53.97,53.81,53.94,60646.0,48.0415,48.1218,47.9791,48.095,60646.0
2023-03-22 09:35:00,53.94,54.1,53.87,53.99,104340.0,48.095,48.2377,48.0326,48.1396,104340.0
2023-03-22 09:40:00,54.02,54.15,54.02,54.06,41232.0,48.1664,48.2823,48.1664,48.202,41232.0
2023-03-22 09:45:00,54.07,54.09,53.82,53.82,42389.0,48.211,48.2288,47.988,47.988,42389.0
2023-03-22 09:50:00,53.81,53.93,53.68,53.68,31348.0,47.9791,48.0861,47.8632,47.8632,31348.0
2023-03-22 09:55:00,53.71,53.81,53.62,53.77,23257.0,47.89,47.9791,47.8097,47.9435,23257.0
2023-03-22 10:00:00,53.79,53.91,53.74,53.88,79856.0,47.9613,48.0683,47.9167,48.0415,79856.0
2023-03-22 10:05:00,53.9,53.91,53.78,53.85,15269.0,48.0594,48.0683,47.9524,48.0148,15269.0
2023-03-22 10:10:00,53.87,54.05,53.85,54.02,27290.0,48.0326,48.1931,48.0148,48.1664,27290.0
2023-03-22 10:15:00,53.97,54.08,53.97,54.0,20482.0,48.1218,48.2199,48.1218,48.1485,20482.0
2023-03-22 10:20:00,53.99,54.12,53.97,54.1,22326.0,48.1396,48.2555,48.1218,48.2377,22326.0
2023-03-22 10:25:00,54.1,54.25,54.07,54.24,20337.0,48.2377,48.3714,48.211,48.3625,20337.0
2023-03-22 10:30:00,54.24,54.26,54.16,54.23,34362.0,48.3625,48.3804,48.2912,48.3536,34362.0
2023-03-22 10:35:00,54.23,54.32,54.22,54.29,32198.0,48.3536,48.4339,48.3447,48.4071,32198.0
2023-03-22 10:40:00,54.28,54.28,54.16,54.2,14683.0,48.3982,48.3982,48.2912,48.3269,14683.0
2023-03-22 10:45:00,54.19,54.23,54.17,54.23,14624.0,48.3179,48.3536,48.3001,48.3536,14624.0
2023-03-22 10:50:00,54.24,54.28,54.16,54.17,10954.0,48.3625,48.3982,48.2912,48.3001,10954.0
2023-03-22 10:55:00,54.16,54.18,54.1,54.11,13480.0,48.2912,48.309,48.2377,48.2466,13480.0
2023-03-22 11:00:00,54.12,54.18,54.12,54.13,20922.0,48.2555,48.309,48.2555,48.2644,20922.0
2023-03-22 11:05:00,54.13,54.15,54.09,54.09,15347.0,48.2644,48.2823,48.2288,48.2288,15347.0
2023-03-22 11:10:00,54.09,54.15,54.06,54.07,35374.0,48.2288,48.2823,48.202,48.211,35374.0
2023-03-22 11:15:00,54.08,54.13,54.04,54.09,69002.0,48.2199,48.2644,48.1842,48.2288,69002.0
2023-03-22 11:20:00,54.11,54.14,53.93,53.96,85853.0,48.2466,48.2734,48.0861,48.1129,85853.0
2023-03-22 11:25:00,53.97,54.05,53.94,54.04,11406.0,48.1218,48.1931,48.095,48.1842,11406.0
2023-03-22 11:30:00,54.05,54.06,53.98,54.03,11016.0,48.1931,48.202,48.1307,48.1753,11016.0
2023-03-22 11:35:00,54.02,54.05,53.98,54.03,10787.0,48.1664,48.1931,48.1307,48.1753,10787.0
2023-03-22 11:40:00,54.02,54.04,53.98,54.0,9439.0,48.1664,48.1842,48.1307,48.1485,9439.0
2023-03-22 11:45:00,54.01,54.09,54.0,54.08,82589.0,48.1575,48.2288,48.1485,48.2199,82589.0
2023-03-22 11:50:00,54.09,54.09,53.97,53.97,124405.0,48.2288,48.2288,48.1218,48.1218,124405.0
2023-03-22 11:55:00,53.98,54.01,53.92,53.92,11631.0,48.1307,48.1575,48.0772,48.0772,11631.0
2023-03-22 12:00:00,53.93,53.97,53.91,53.91,11996.0,48.0861,48.1218,48.0683,48.0683,11996.0
2023-03-22 12:05:00,53.91,53.97,53.89,53.96,20017.0,48.0683,48.1218,48.0505,48.1129,20017.0
2023-03-22 12:10:00,53.95,53.98,53.92,53.95,23965.0,48.104,48.1307,48.0772,48.104,23965.0
2023-03-22 12:15:00,53.95,53.98,53.9,53.94,8059.0,48.104,48.1307,48.0594,48.095,8059.0
2023-03-22 12:20:00,53.95,53.97,53.84,53.87,27064.0,48.104,48.1218,48.0059,48.0326,27064.0
2023-03-22 12:25:00,53.87,53.93,53.87,53.9,22271.0,48.0326,48.0861,48.0326,48.0594,22271.0
2023-03-22 12:30:00,53.9,53.94,53.83,53.85,17286.0,48.0594,48.095,47.997,48.0148,17286.0
2023-03-22 12:35:00,53.85,53.85,53.76,53.77,9015.0,48.0148,48.0148,47.9345,47.9435,9015.0
2023-03-22 12:40:00,53.77,53.79,53.74,53.77,13016.0,47.9435,47.9613,47.9167,47.9435,13016.0
2023-03-22 12:45:00,53.79,53.8,53.76,53.8,26861.0,47.9613,47.9702,47.9345,47.9702,26861.0
2023-03-22 12:50:00,53.79,53.79,53.72,53.78,15436.0,47.9613,47.9613,47.8989,47.9524,15436.0
2023-03-22 12:55:00,53.78,53.8,53.74,53.75,11946.0,47.9524,47.9702,47.9167,47.9256,11946.0
2023-03-22 13:00:00,53.75,53.75,53.71,53.73,8110.0,47.9256,47.9256,47.89,47.9078,8110.0
2023-03-22 13:05:00,53.72,53.81,53.71,53.8,18146.0,47.8989,47.9791,47.89,47.9702,18146.0
2023-03-22 13:10:00,53.8,53.9,53.79,53.87,10445.0,47.9702,48.0594,47.9613,48.0326,10445.0
2023-03-22 13:15:00,53.87,53.92,53.83,53.91,10000.0,48.0326,48.0772,47.997,48.0683,10000.0
2023-03-22 13:20:00,53.91,53.92,53.82,53.82,45251.0,48.0683,48.0772,47.988,47.988,45251.0
2023-03-22 13:25:00,53.83,53.84,53.77,53.81,17112.0,47.997,48.0059,47.9435,47.9791,17112.0
2023-03-22 13:30:00,53.81,53.87,53.81,53.82,13861.0,47.9791,48.0326,47.9791,47.988,13861.0
2023-03-22 13:35:00,53.82,53.89,53.81,53.87,34584.0,47.988,48.0505,47.9791,48.0326,34584.0
2023-03-22 13:40:00,53.87,53.91,53.85,53.88,20340.0,48.0326,48.0683,48.0148,48.0415,20340.0
2023-03-22 13:45:00,53.86,53.91,53.84,53.89,40336.0,48.0237,48.0683,48.0059,48.0505,40336.0
2023-03-22 13:50:00,53.9,53.91,53.86,53.88,15493.0,48.0594,48.0683,48.0237,48.0415,15493.0
2023-03-22 13:55:00,53.88,53.88,53.78,53.78,15954.0,48.0415,48.0415,47.9524,47.9524,15954.0
2023-03-22 14:00:00,53.81,54.09,53.78,54.04,18339.0,47.9791,48.2288,47.9524,48.1842,18339.0
2023-03-22 14:05:00,54.05,54.2,53.94,53.96,20189.0,48.1931,48.3269,48.095,48.1129,20189.0
2023-03-22 14:10:00,53.98,54.11,53.93,54.0,29721.0,48.1307,48.2466,48.0861,48.1485,29721.0
2023-03-22 14:15:00,54.0,54.08,53.93,54.02,22647.0,48.1485,48.2199,48.0861,48.1664,22647.0
2023-03-22 14:20:00,54.02,54.02,53.94,53.96,15624.0,48.1664,48.1664,48.095,48.1129,15624.0
2023-03-22 14:25:00,53.95,53.98,53.89,53.96,18427.0,48.104,48.1307,48.0505,48.1129,18427.0
2023-03-22 14:30:00,53.95,54.03,53.88,53.94,23573.0,48.104,48.1753,48.0415,48.095,23573.0
2023-03-22 14:35:00,53.93,54.13,53.78,54.07,33854.0,48.0861,48.2644,47.9524,48.211,33854.0
2023-03-22 14:40:00,54.07,54.41,54.06,54.3,20535.0,48.211,48.5141,48.202,48.416,20535.0
2023-03-22 14:45:00,54.3,54.46,54.23,54.35,32295.0,48.416,48.5587,48.3536,48.4606,32295.0
2023-03-22 14:50:00,54.34,54.38,54.14,54.18,16587.0,48.4517,48.4874,48.2734,48.309,16587.0
2023-03-22 14:55:00,54.18,54.18,53.94,54.0,28438.0,48.309,48.309,48.095,48.1485,28438.0
2023-03-22 15:00:00,53.97,54.07,53.89,53.92,25373.0,48.1218,48.211,48.0505,48.0772,25373.0
2023-03-22 15:05:00,53.9,53.95,53.76,53.82,33239.0,48.0594,48.104,47.9345,47.988,33239.0
2023-03-22 15:10:00,53.87,53.96,53.78,53.91,39052.0,48.0326,48.1129,47.9524,48.0683,39052.0
2023-03-22 15:15:00,53.93,54.07,53.89,54.04,29113.0,48.0861,48.211,48.0505,48.1842,29113.0
2023-03-22 15:20:00,54.04,54.26,54.02,54.12,28117.0,48.1842,48.3804,48.1664,48.2555,28117.0
2023-03-22 15:25:00,54.12,54.22,54.06,54.16,32540.0,48.2555,48.3447,48.202,48.2912,32540.0
2023-03-22 15:30:00,54.16,54.2,53.92,53.95,30483.0,48.2912,48.3269,48.0772,48.104,30483.0
2023-03-22 15:35:00,53.97,54.0,53.82,53.86,31425.0,48.1218,48.1485,47.988,48.0237,31425.0
2023-03-22 15:40:00,53.87,53.93,53.79,53.79,39676.0,48.0326,48.0861,47.9613,47.9613,39676.0
2023-03-22 15:45:00,53.78,53.78,53.65,53.71,65156.0,47.9524,47.9524,47.8365,47.89,65156.0
2023-03-22 15:50:00,53.73,53.75,53.52,53.53,64679.0,47.9078,47.9256,47.7205,47.7295,64679.0
2023-03-22 15:55:00,53.52,53.52,53.2,53.21,257001.0,47.7205,47.7205,47.4352,47.4441,257001.0
2023-03-23 09:30:00,53.03,53.09,52.8,52.86,139120.0,47.2836,47.3371,47.0786,47.1321,139120.0
2023-03-23 09:35:00,52.87,52.93,52.8,52.88,51661.0,47.141,47.1945,47.0786,47.1499,51661.0
2023-03-23 09:40:00,52.89,53.09,52.78,52.99,91485.0,47.1588,47.3371,47.0607,47.248,91485.0
2023-03-23 09:45:00,52.98,53.03,52.89,52.94,31567.0,47.2391,47.2836,47.1588,47.2034,31567.0
2023-03-23 09:50:00,52.94,53.06,52.89,52.93,31465.0,47.2034,47.3104,47.1588,47.1945,31465.0
2023-03-23 09:55:00,52.91,53.0,52.89,52.91,41543.0,47.1766,47.2569,47.1588,47.1766,41543.0
2023-03-23 10:00:00,52.92,52.98,52.85,52.88,59339.0,47.1856,47.2391,47.1232,47.1499,59339.0
2023-03-23 10:05:00,52.89,53.09,52.82,53.08,24083.0,47.1588,47.3371,47.0964,47.3282,24083.0
2023-03-23 10:10:00,53.08,53.33,53.03,53.22,36232.0,47.3282,47.5511,47.2836,47.4531,36232.0
2023-03-23 10:15:00,53.21,53.27,53.13,53.16,21847.0,47.4441,47.4976,47.3728,47.3996,21847.0
2023-03-23 10:20:00,53.2,53.21,53.13,53.17,31114.0,47.4352,47.4441,47.3728,47.4085,31114.0
2023-03-23 10:25:00,53.17,53.22,53.15,53.17,39035.0,47.4085,47.4531,47.3906,47.4085,39035.0
2023-03-23 10:30:00,53.19,53.41,53.18,53.27,107979.0,47.4263,47.6225,47.4174,47.4976,107979.0
2023-03-23 10:35:00,53.25,53.36,53.22,53.32,29407.0,47.4798,47.5779,47.4531,47.5422,29407.0
2023-03-23 10:40:00,53.3,53.3,53.2,53.23,12591.0,47.5244,47.5244,47.4352,47.462,12591.0
2023-03-23 10:45:00,53.21,53.29,53.2,53.27,19442.0,47.4441,47.5155,47.4352,47.4976,19442.0
2023-03-23 10:50:00,53.27,53.35,53.26,53.31,17196.0,47.4976,47.569,47.4887,47.5333,17196.0
2023-03-23 10:55:00,53.31,53.32,53.27,53.29,28091.0,47.5333,47.5422,47.4976,47.5155,28091.0
2023-03-23 11:00:00,53.29,53.44,53.27,53.33,122469.0,47.5155,47.6492,47.4976,47.5511,122469.0
2023-03-23 11:05:00,53.33,53.41,53.33,53.37,23766.0,47.5511,47.6225,47.5511,47.5868,23766.0
2023-03-23 11:10:00,53.36,53.41,53.34,53.39,14553.0,47.5779,47.6225,47.5601,47.6046,14553.0
2023-03-23 11:15:00,53.39,53.45,53.34,53.34,52118.0,47.6046,47.6581,47.5601,47.5601,52118.0
2023-03-23 11:20:00,53.34,53.38,53.3,53.35,14439.0,47.5601,47.5957,47.5244,47.569,14439.0
2023-03-23 11:25:00,53.36,53.36,53.28,53.31,13174.0,47.5779,47.5779,47.5066,47.5333,13174.0
2023-03-23 11:30:00,53.32,53.37,53.3,53.32,27370.0,47.5422,47.5868,47.5244,47.5422,27370.0
2023-03-23 11:35:00,53.32,53.39,53.31,53.37,13508.0,47.5422,47.6046,47.5333,47.5868,13508.0
2023-03-23 11:40:00,53.36,53.43,53.32,53.36,20903.0,47.5779,47.6403,47.5422,47.5779,20903.0
2023-03-23 11:45:00,53.36,53.42,53.27,53.4,58664.0,47.5779,47.6314,47.4976,47.6136,58664.0
2023-03-23 11:50:00,53.4,53.5,53.39,53.48,15555.0,47.6136,47.7027,47.6046,47.6849,15555.0
2023-03-23 11:55:00,53.48,53.58,53.48,53.5,14644.0,47.6849,47.774,47.6849,47.7027,14644.0
2023-03-23 12:00:00,53.5,53.51,53.36,53.42,12438.0,47.7027,47.7116,47.5779,47.6314,12438.0
2023-03-23 12:05:00,53.44,53.5,53.39,53.49,13915.0,47.6492,47.7027,47.6046,47.6938,13915.0
2023-03-23 12:10:00,53.5,53.5,53.39,53.4,22219.0,47.7027,47.7027,47.6046,47.6136,22219.0
2023-03-23 12:15:00,53.38,53.48,53.37,53.42,9640.0,47.5957,47.6849,47.5868,47.6314,9640.0
2023-03-23 12:20:00,53.43,53.44,53.35,53.42,13879.0,47.6403,47.6492,47.569,47.6314,13879.0
2023-03-23 12:25:00,53.41,53.49,53.4,53.44,11090.0,47.6225,47.6938,47.6136,47.6492,11090.0
2023-03-23 12:30:00,53.46,53.51,53.4,53.4,63944.0,47.6671,47.7116,47.6136,47.6136,63944.0
2023-03-23 12:35:00,53.4,53.42,53.35,53.35,29986.0,47.6136,47.6314,47.569,47.569,29986.0
2023-03-23 12:40:00,53.34,53.35,53.27,53.29,29288.0,47.5601,47.569,47.4976,47.5155,29288.0
2023-03-23 12:45:00,53.27,53.29,53.12,53.16,32458.0,47.4976,47.5155,47.3639,47.3996,32458.0
2023-03-23 12:50:00,53.16,53.27,53.16,53.25,10378.0,47.3996,47.4976,47.3996,47.4798,10378.0
2023-03-23 12:55:00,53.23,53.28,53.2,53.28,14061.0,47.462,47.5066,47.4352,47.5066,14061.0
2023-03-23 13:00:00,53.26,53.29,53.22,53.28,7322.0,47.4887,47.5155,47.4531,47.5066,7322.0
2023-03-23 13:05:00,53.29,53.32,53.19,53.23,34765.0,47.5155,47.5422,47.4263,47.462,34765.0
2023-03-23 13:10:00,53.22,53.22,53.16,53.19,5214.0,47.4531,47.4531,47.3996,47.4263,5214.0
2023-03-23 13:15:00,53.19,53.19,53.14,53.19,10584.0,47.4263,47.4263,47.3817,47.4263,10584.0
2023-03-23 13:20:00,53.19,53.24,53.16,53.17,12855.0,47.4263,47.4709,47.3996,47.4085,12855.0
2023-03-23 13:25:00,53.15,53.18,53.03,53.14,17219.0,47.3906,47.4174,47.2836,47.3817,17219.0
2023-03-23 13:30:00,53.12,53.16,53.08,53.08,10485.0,47.3639,47.3996,47.3282,47.3282,10485.0
2023-03-23 13:35:00,53.08,53.1,53.04,53.05,7820.0,47.3282,47.3461,47.2926,47.3015,7820.0
2023-03-23 13:40:00,53.03,53.13,53.02,53.09,11636.0,47.2836,47.3728,47.2747,47.3371,11636.0
2023-03-23 13:45:00,53.09,53.09,52.98,53.0,18641.0,47.3371,47.3371,47.2391,47.2569,18641.0
2023-03-23 13:50:00,53.0,53.0,52.9,52.95,51024.0,47.2569,47.2569,47.1677,47.2123,51024.0
2023-03-23 13:55:00,52.95,52.95,52.9,52.92,8224.0,47.2123,47.2123,47.1677,47.1856,8224.0
2023-03-23 14:00:00,52.93,52.98,52.88,52.89,24500.0,47.1945,47.2391,47.1499,47.1588,24500.0
2023-03-23 14:05:00,52.9,52.92,52.82,52.84,13241.0,47.1677,47.1856,47.0964,47.1142,13241.0
2023-03-23 14:10:00,52.84,52.86,52.77,52.81,22959.0,47.1142,47.1321,47.0518,47.0875,22959.0
2023-03-23 14:15:00,52.82,52.87,52.78,52.79,28720.0,47.0964,47.141,47.0607,47.0697,28720.0
2023-03-23 14:20:00,52.78,52.78,52.65,52.69,25824.0,47.0607,47.0607,46.9448,46.9805,25824.0
2023-03-23 14:25:00,52.7,52.71,52.55,52.56,18968.0,46.9894,46.9983,46.8557,46.8646,18968.0
2023-03-23 14:30:00,52.55,52.62,52.51,52.54,17253.0,46.8557,46.9181,46.82,46.8467,17253.0
2023-03-23 14:35:00,52.55,52.64,52.53,52.54,20967.0,46.8557,46.9359,46.8378,46.8467,20967.0
2023-03-23 14:40:00,52.55,52.55,52.43,52.44,24628.0,46.8557,46.8557,46.7487,46.7576,24628.0
2023-03-23 14:45:00,52.45,52.54,52.32,52.37,39937.0,46.7665,46.8467,46.6506,46.6952,39937.0
2023-03-23 14:50:00,52.34,52.36,52.19,52.19,55180.0,46.6684,46.6862,46.5347,46.5347,55180.0
2023-03-23 14:55:00,52.2,52.24,52.14,52.22,78472.0,46.5436,46.5793,46.4901,46.5614,78472.0
2023-03-23 15:00:00,52.23,52.62,52.23,52.36,111697.0,46.5703,46.9181,46.5703,46.6862,111697.0
2023-03-23 15:05:00,52.38,52.4,52.23,52.4,41070.0,46.7041,46.7219,46.5703,46.7219,41070.0
2023-03-23 15:10:00,52.42,52.46,52.24,52.29,23032.0,46.7397,46.7754,46.5793,46.6238,23032.0
2023-03-23 15:15:00,52.3,52.32,52.1,52.12,53659.0,46.6327,46.6506,46.4544,46.4723,53659.0
2023-03-23 15:20:00,52.12,52.19,52.02,52.15,27925.0,46.4723,46.5347,46.3831,46.499,27925.0
2023-03-23 15:25:00,52.13,52.23,52.11,52.14,135229.0,46.4812,46.5703,46.4633,46.4901,135229.0
2023-03-23 15:30:00,52.13,52.23,52.11,52.22,27921.0,46.4812,46.5703,46.4633,46.5614,27921.0
2023-03-23 15:35:00,52.23,52.34,52.22,52.27,33321.0,46.5703,46.6684,46.5614,46.606,33321.0
2023-03-23 15:40:00,52.27,52.29,52.21,52.26,29540.0,46.606,46.6238,46.5525,46.5971,29540.0
2023-03-23 15:45:00,52.23,52.37,52.22,52.27,54844.0,46.5703,46.6952,46.5614,46.606,54844.0
2023-03-23 15:50:00,52.27,52.45,52.27,52.37,64807.0,46.606,46.7665,46.606,46.6952,64807.0
2023-03-23 15:55:00,52.37,52.38,52.22,52.22,166232.0,46.6952,46.7041,46.5614,46.5614,166232.0
2023-03-24 09:30:00,52.31,52.53,52.22,52.53,69059.0,46.6417,46.8378,46.5614,46.8378,69059.0
2023-03-24 09:35:00,52.54,52.59,52.38,52.4,23990.0,46.8467,46.8913,46.7041,46.7219,23990.0
2023-03-24 09:40:00,52.4,52.4,52.19,52.34,30541.0,46.7219,46.7219,46.5347,46.6684,30541.0
2023-03-24 09:45:00,52.33,52.43,52.25,52.38,32334.0,46.6595,46.7487,46.5882,46.7041,32334.0
2023-03-24 09:50:00,52.39,52.89,52.38,52.89,72451.0,46.713,47.1588,46.7041,47.1588,72451.0
2023-03-24 09:55:00,52.89,52.93,52.58,52.67,26446.0,47.1588,47.1945,46.8824,46.9627,26446.0
2023-03-24 10:00:00,52.68,52.72,52.62,52.65,27877.0,46.9716,47.0072,46.9181,46.9448,27877.0
2023-03-24 10:05:00,52.66,52.74,52.6,52.74,26224.0,46.9537,47.0251,46.9002,47.0251,26224.0
2023-03-24 10:10:00,52.75,52.8,52.71,52.71,26585.0,47.034,47.0786,46.9983,46.9983,26585.0
2023-03-24 10:15:00,52.71,52.74,52.61,52.69,14709.0,46.9983,47.0251,46.9092,46.9805,14709.0
2023-03-24 10:20:00,52.72,52.8,52.69,52.8,22359.0,47.0072,47.0786,46.9805,47.0786,22359.0
2023-03-24 10:25:00,52.81,53.04,52.81,52.99,30569.0,47.0875,47.2926,47.0875,47.248,30569.0
2023-03-24 10:30:00,52.98,53.07,52.87,52.98,15380.0,47.2391,47.3193,47.141,47.2391,15380.0
2023-03-24 10:35:00,52.97,52.98,52.85,52.87,22149.0,47.2301,47.2391,47.1232,47.141,22149.0
2023-03-24 10:40:00,52.86,52.92,52.79,52.88,65595.0,47.1321,47.1856,47.0697,47.1499,65595.0
2023-03-24 10:45:00,52.89,52.91,52.78,52.79,28404.0,47.1588,47.1766,47.0607,47.0697,28404.0
2023-03-24 10:50:00,52.78,52.78,52.68,52.7,47468.0,47.0607,47.0607,46.9716,46.9894,47468.0
2023-03-24 10:55:00,52.69,52.86,52.68,52.81,22726.0,46.9805,47.1321,46.9716,47.0875,22726.0
2023-03-24 11:00:00,52.81,52.93,52.81,52.88,70563.0,47.0875,47.1945,47.0875,47.1499,70563.0
2023-03-24 11:05:00,52.9,52.9,52.69,52.7,27545.0,47.1677,47.1677,46.9805,46.9894,27545.0
2023-03-24 11:10:00,52.69,52.72,52.57,52.61,28239.0,46.9805,47.0072,46.8735,46.9092,28239.0
2023-03-24 11:15:00,52.6,52.69,52.6,52.65,9814.0,46.9002,46.9805,46.9002,46.9448,9814.0
2023-03-24 11:20:00,52.69,52.81,52.67,52.81,55099.0,46.9805,47.0875,46.9627,47.0875,55099.0
2023-03-24 11:25:00,52.82,52.95,52.82,52.93,18451.0,47.0964,47.2123,47.0964,47.1945,18451.0
2023-03-24 11:30:00,52.91,52.98,52.84,52.97,9146.0,47.1766,47.2391,47.1142,47.2301,9146.0
2023-03-24 11:35:00,52.97,53.06,52.97,53.02,10862.0,47.2301,47.3104,47.2301,47.2747,10862.0
2023-03-24 11:40:00,53.03,53.13,53.02,53.11,26101.0,47.2836,47.3728,47.2747,47.355,26101.0
2023-03-24 11:45:00,53.13,53.22,53.11,53.15,21468.0,47.3728,47.4531,47.355,47.3906,21468.0
2023-03-24 11:50:00,53.14,53.18,53.05,53.06,9255.0,47.3817,47.4174,47.3015,47.3104,9255.0
2023-03-24 11:55:00,53.04,53.14,53.03,53.12,17861.0,47.2926,47.3817,47.2836,47.3639,17861.0
2023-03-24 12:00:00,53.15,53.21,53.05,53.07,16173.0,47.3906,47.4441,47.3015,47.3193,16173.0
2023-03-24 12:05:00,53.05,53.16,53.05,53.09,10089.0,47.3015,47.3996,47.3015,47.3371,10089.0
2023-03-24 12:10:00,53.1,53.17,53.1,53.1,11450.0,47.3461,47.4085,47.3461,47.3461,11450.0
2023-03-24 12:15:00,53.09,53.17,53.08,53.17,28670.0,47.3371,47.4085,47.3282,47.4085,28670.0
2023-03-24 12:20:00,53.17,53.18,53.01,53.05,13120.0,47.4085,47.4174,47.2658,47.3015,13120.0
2023-03-24 12:25:00,53.06,53.1,53.02,53.09,13935.0,47.3104,47.3461,47.2747,47.3371,13935.0
2023-03-24 12:30:00,53.1,53.17,53.1,53.15,10615.0,47.3461,47.4085,47.3461,47.3906,10615.0
2023-03-24 12:35:00,53.16,53.22,53.14,53.15,12752.0,47.3996,47.4531,47.3817,47.3906,12752.0
2023-03-24 12:40:00,53.14,53.29,53.13,53.27,21308.0,47.3817,47.5155,47.3728,47.4976,21308.0
2023-03-24 12:45:00,53.26,53.38,53.25,53.34,31325.0,47.4887,47.5957,47.4798,47.5601,31325.0
2023-03-24 12:50:00,53.35,53.44,53.35,53.43,12299.0,47.569,47.6492,47.569,47.6403,12299.0
2023-03-24 12:55:00,53.41,53.48,53.39,53.41,9688.0,47.6225,47.6849,47.6046,47.6225,9688.0
2023-03-24 13:00:00,53.43,53.5,53.4,53.44,20173.0,47.6403,47.7027,47.6136,47.6492,20173.0
2023-03-24 13:05:00,53.45,53.46,53.36,53.39,18241.0,47.6581,47.6671,47.5779,47.6046,18241.0
2023-03-24 13:10:00,53.4,53.41,53.34,53.36,11509.0,47.6136,47.6225,47.5601,47.5779,11509.0
2023-03-24 13:15:00,53.36,53.37,53.29,53.29,12022.0,47.5779,47.5868,47.5155,47.5155,12022.0
2023-03-24 13:20:00,53.29,53.37,53.29,53.36,15903.0,47.5155,47.5868,47.5155,47.5779,15903.0
2023-03-24 13:25:00,53.37,53.47,53.34,53.37,18501.0,47.5868,47.676,47.5601,47.5868,18501.0
2023-03-24 13:30:00,53.38,53.42,53.36,53.39,12405.0,47.5957,47.6314,47.5779,47.6046,12405.0
2023-03-24 13:35:00,53.37,53.49,53.37,53.43,21464.0,47.5868,47.6938,47.5868,47.6403,21464.0
2023-03-24 13:40:00,53.43,53.43,53.34,53.39,14527.0,47.6403,47.6403,47.5601,47.6046,14527.0
2023-03-24 13:45:00,53.39,53.39,53.27,53.29,20223.0,47.6046,47.6046,47.4976,47.5155,20223.0
2023-03-24 13:50:00,53.29,53.34,53.27,53.34,18146.0,47.5155,47.5601,47.4976,47.5601,18146.0
2023-03-24 13:55:00,53.34,53.38,53.29,53.31,14798.0,47.5601,47.5957,47.5155,47.5333,14798.0
2023-03-24 14:00:00,53.31,53.35,53.29,53.32,19650.0,47.5333,47.569,47.5155,47.5422,19650.0
2023-03-24 14:05:00,53.32,53.36,53.27,53.36,8426.0,47.5422,47.5779,47.4976,47.5779,8426.0
2023-03-24 14:10:00,53.36,53.45,53.35,53.41,10142.0,47.5779,47.6581,47.569,47.6225,10142.0
2023-03-24 14:15:00,53.41,53.47,53.38,53.42,12227.0,47.6225,47.676,47.5957,47.6314,12227.0
2023-03-24 14:20:00,53.42,53.46,53.37,53.38,14927.0,47.6314,47.6671,47.5868,47.5957,14927.0
2023-03-24 14:25:00,53.39,53.44,53.38,53.43,12058.0,47.6046,47.6492,47.5957,47.6403,12058.0
2023-03-24 14:30:00,53.44,53.58,53.43,53.53,17877.0,47.6492,47.774,47.6403,47.7295,17877.0
2023-03-24 14:35:00,53.53,53.61,53.5,53.6,18790.0,47.7295,47.8008,47.7027,47.7919,18790.0
2023-03-24 14:40:00,53.59,53.61,53.54,53.59,20021.0,47.783,47.8008,47.7384,47.783,20021.0
2023-03-24 14:45:00,53.59,53.61,53.53,53.59,10845.0,47.783,47.8008,47.7295,47.783,10845.0
2023-03-24 14:50:00,53.58,53.6,53.53,53.55,10932.0,47.774,47.7919,47.7295,47.7473,10932.0
2023-03-24 14:55:00,53.55,53.61,53.55,53.58,14318.0,47.7473,47.8008,47.7473,47.774,14318.0
2023-03-24 15:00:00,53.57,53.57,53.47,53.52,18470.0,47.7651,47.7651,47.676,47.7205,18470.0
2023-03-24 15:05:00,53.52,53.56,53.5,53.55,14009.0,47.7205,47.7562,47.7027,47.7473,14009.0
2023-03-24 15:10:00,53.55,53.58,53.48,53.48,27524.0,47.7473,47.774,47.6849,47.6849,27524.0
2023-03-24 15:15:00,53.47,53.57,53.45,53.55,30022.0,47.676,47.7651,47.6581,47.7473,30022.0
2023-03-24 15:20:00,53.55,53.67,53.55,53.59,27729.0,47.7473,47.8543,47.7473,47.783,27729.0
2023-03-24 15:25:00,53.59,53.72,53.58,53.69,23539.0,47.783,47.8989,47.774,47.8721,23539.0
2023-03-24 15:30:00,53.7,53.75,53.68,53.72,26932.0,47.881,47.9256,47.8632,47.8989,26932.0
2023-03-24 15:35:00,53.71,53.73,53.65,53.67,42553.0,47.89,47.9078,47.8365,47.8543,42553.0
2023-03-24 15:40:00,53.68,53.72,53.65,53.67,26913.0,47.8632,47.8989,47.8365,47.8543,26913.0
2023-03-24 15:45:00,53.66,53.7,53.6,53.67,36884.0,47.8454,47.881,47.7919,47.8543,36884.0
2023-03-24 15:50:00,53.67,53.71,53.63,53.66,53460.0,47.8543,47.89,47.8186,47.8454,53460.0
2023-03-24 15:55:00,53.66,53.84,53.65,53.82,138435.0,47.8454,48.0059,47.8365,47.988,138435.0
2023-03-27 09:30:00,54.17,54.57,54.0,54.54,82387.0,48.3001,48.6568,48.1485,48.63,82387.0
2023-03-27 09:35:00,54.52,54.57,54.36,54.43,21024.0,48.6122,48.6568,48.4695,48.5319,21024.0
2023-03-27 09:40:00,54.44,54.57,54.39,54.48,49515.0,48.5409,48.6568,48.4963,48.5765,49515.0
2023-03-27 09:45:00,54.49,54.49,54.21,54.24,64593.0,48.5854,48.5854,48.3358,48.3625,64593.0
2023-03-27 09:50:00,54.28,54.32,54.06,54.07,50769.0,48.3982,48.4339,48.202,48.211,50769.0
2023-03-27 09:55:00,54.05,54.26,53.97,54.24,41678.0,48.1931,48.3804,48.1218,48.3625,41678.0
2023-03-27 10:00:00,54.26,54.3,54.08,54.1,59467.0,48.3804,48.416,48.2199,48.2377,59467.0
2023-03-27 10:05:00,54.08,54.09,53.96,54.0,17893.0,48.2199,48.2288,48.1129,48.1485,17893.0
2023-03-27 10:10:00,54.0,54.21,53.99,54.2,28196.0,48.1485,48.3358,48.1396,48.3269,28196.0
2023-03-27 10:15:00,54.22,54.26,54.09,54.16,27754.0,48.3447,48.3804,48.2288,48.2912,27754.0
2023-03-27 10:20:00,54.16,54.2,54.13,54.19,20883.0,48.2912,48.3269,48.2644,48.3179,20883.0
2023-03-27 10:25:00,54.19,54.29,54.17,54.27,19308.0,48.3179,48.4071,48.3001,48.3893,19308.0
2023-03-27 10:30:00,54.27,54.28,54.19,54.21,25218.0,48.3893,48.3982,48.3179,48.3358,25218.0
2023-03-27 10:35:00,54.21,54.33,54.15,54.32,15194.0,48.3358,48.4428,48.2823,48.4339,15194.0
2023-03-27 10:40:00,54.31,54.31,54.18,54.28,16716.0,48.4249,48.4249,48.309,48.3982,16716.0
2023-03-27 10:45:00,54.27,54.35,54.23,54.3,12361.0,48.3893,48.4606,48.3536,48.416,12361.0
2023-03-27 10:50:00,54.29,54.34,54.27,54.28,35124.0,48.4071,48.4517,48.3893,48.3982,35124.0
2023-03-27 10:55:00,54.27,54.39,54.26,54.29,19955.0,48.3893,48.4963,48.3804,48.4071,19955.0
2023-03-27 11:00:00,54.28,54.35,54.23,54.23,21699.0,48.3982,48.4606,48.3536,48.3536,21699.0
2023-03-27 11:05:00,54.22,54.31,54.22,54.3,13461.0,48.3447,48.4249,48.3447,48.416,13461.0
2023-03-27 11:10:00,54.29,54.41,54.26,54.41,13192.0,48.4071,48.5141,48.3804,48.5141,13192.0
2023-03-27 11:15:00,54.4,54.44,54.38,54.38,25194.0,48.5052,48.5409,48.4874,48.4874,25194.0
2023-03-27 11:20:00,54.37,54.46,54.33,54.37,79673.0,48.4784,48.5587,48.4428,48.4784,79673.0
2023-03-27 11:25:00,54.36,54.46,54.36,54.43,66657.0,48.4695,48.5587,48.4695,48.5319,66657.0
2023-03-27 11:30:00,54.43,54.47,54.38,54.4,19663.0,48.5319,48.5676,48.4874,48.5052,19663.0
2023-03-27 11:35:00,54.41,54.44,54.37,54.4,14574.0,48.5141,48.5409,48.4784,48.5052,14574.0
2023-03-27 11:40:00,54.42,54.47,54.39,54.47,29500.0,48.523,48.5676,48.4963,48.5676,29500.0
2023-03-27 11:45:00,54.47,54.47,54.4,54.47,10074.0,48.5676,48.5676,48.5052,48.5676,10074.0
2023-03-27 11:50:00,54.48,54.49,54.43,54.45,11152.0,48.5765,48.5854,48.5319,48.5498,11152.0
2023-03-27 11:55:00,54.46,54.54,54.41,54.46,13080.0,48.5587,48.63,48.5141,48.5587,13080.0
2023-03-27 12:00:00,54.46,54.56,54.45,54.53,74949.0,48.5587,48.6479,48.5498,48.6211,74949.0
2023-03-27 12:05:00,54.53,54.53,54.34,54.35,22124.0,48.6211,48.6211,48.4517,48.4606,22124.0
2023-03-27 12:10:00,54.36,54.37,54.31,54.35,10722.0,48.4695,48.4784,48.4249,48.4606,10722.0
2023-03-27 12:15:00,54.35,54.4,54.34,54.37,9445.0,48.4606,48.5052,48.4517,48.4784,9445.0
2023-03-27 12:20:00,54.37,54.41,54.33,54.41,11672.0,48.4784,48.5141,48.4428,48.5141,11672.0
2023-03-27 12:25:00,54.41,54.41,54.31,54.34,16182.0,48.5141,48.5141,48.4249,48.4517,16182.0
2023-03-27 12:30:00,54.34,54.42,54.33,54.39,10839.0,48.4517,48.523,48.4428,48.4963,10839.0
2023-03-27 12:35:00,54.39,54.43,54.36,54.43,14553.0,48.4963,48.5319,48.4695,48.5319,14553.0
2023-03-27 12:40:00,54.43,54.46,54.41,54.41,19336.0,48.5319,48.5587,48.5141,48.5141,19336.0
2023-03-27 12:45:00,54.42,54.45,54.37,54.39,14994.0,48.523,48.5498,48.4784,48.4963,14994.0
2023-03-27 12:50:00,54.4,54.42,54.04,54.17,279636.0,48.5052,48.523,48.1842,48.3001,279636.0
2023-03-27 12:55:00,54.17,54.21,54.14,54.21,81535.0,48.3001,48.3358,48.2734,48.3358,81535.0
2023-03-27 13:00:00,54.2,54.21,54.14,54.2,37031.0,48.3269,48.3358,48.2734,48.3269,37031.0
2023-03-27 13:05:00,54.2,54.4,54.19,54.39,35569.0,48.3269,48.5052,48.3179,48.4963,35569.0
2023-03-27 13:10:00,54.38,54.43,54.36,54.36,20274.0,48.4874,48.5319,48.4695,48.4695,20274.0
2023-03-27 13:15:00,54.36,54.38,54.34,54.38,10107.0,48.4695,48.4874,48.4517,48.4874,10107.0
2023-03-27 13:20:00,54.39,54.48,54.38,54.43,10835.0,48.4963,48.5765,48.4874,48.5319,10835.0
2023-03-27 13:25:00,54.43,54.5,54.41,54.43,34111.0,48.5319,48.5944,48.5141,48.5319,34111.0
2023-03-27 13:30:00,54.42,54.45,54.4,54.41,34110.0,48.523,48.5498,48.5052,48.5141,34110.0
2023-03-27 13:35:00,54.41,54.42,54.32,54.33,11429.0,48.5141,48.523,48.4339,48.4428,11429.0
2023-03-27 13:40:00,54.33,54.43,54.31,54.39,31013.0,48.4428,48.5319,48.4249,48.4963,31013.0
2023-03-27 13:45:00,54.39,54.45,54.36,54.38,81381.0,48.4963,48.5498,48.4695,48.4874,81381.0
2023-03-27 13:50:00,54.37,54.42,54.35,54.37,35826.0,48.4784,48.523,48.4606,48.4784,35826.0
2023-03-27 13:55:00,54.37,54.46,54.37,54.44,9459.0,48.4784,48.5587,48.4784,48.5409,9459.0
2023-03-27 14:00:00,54.45,54.47,54.4,54.43,40407.0,48.5498,48.5676,48.5052,48.5319,40407.0
2023-03-27 14:05:00,54.43,54.45,54.41,54.43,10175.0,48.5319,48.5498,48.5141,48.5319,10175.0
2023-03-27 14:10:00,54.44,54.47,54.42,54.47,13246.0,48.5409,48.5676,48.523,48.5676,13246.0
2023-03-27 14:15:00,54.46,54.48,54.41,54.42,20098.0,48.5587,48.5765,48.5141,48.523,20098.0
2023-03-27 14:20:00,54.41,54.54,54.4,54.43,117695.0,48.5141,48.63,48.5052,48.5319,117695.0
2023-03-27 14:25:00,54.44,54.46,54.34,54.38,17354.0,48.5409,48.5587,48.4517,48.4874,17354.0
2023-03-27 14:30:00,54.38,54.4,54.32,54.32,20177.0,48.4874,48.5052,48.4339,48.4339,20177.0
2023-03-27 14:35:00,54.32,54.33,54.26,54.29,37375.0,48.4339,48.4428,48.3804,48.4071,37375.0
2023-03-27 14:40:00,54.28,54.28,54.21,54.25,17978.0,48.3982,48.3982,48.3358,48.3714,17978.0
2023-03-27 14:45:00,54.25,54.27,54.16,54.2,24861.0,48.3714,48.3893,48.2912,48.3269,24861.0
2023-03-27 14:50:00,54.19,54.2,54.08,54.08,29677.0,48.3179,48.3269,48.2199,48.2199,29677.0
2023-03-27 14:55:00,54.09,54.19,54.09,54.16,34798.0,48.2288,48.3179,48.2288,48.2912,34798.0
2023-03-27 15:00:00,54.17,54.22,54.09,54.09,24435.0,48.3001,48.3447,48.2288,48.2288,24435.0
2023-03-27 15:05:00,54.08,54.09,53.99,54.02,15438.0,48.2199,48.2288,48.1396,48.1664,15438.0
2023-03-27 15:10:00,54.02,54.14,54.01,54.14,11468.0,48.1664,48.2734,48.1575,48.2734,11468.0
2023-03-27 15:15:00,54.13,54.17,54.1,54.15,32624.0,48.2644,48.3001,48.2377,48.2823,32624.0
2023-03-27 15:20:00,54.15,54.16,54.09,54.12,15478.0,48.2823,48.2912,48.2288,48.2555,15478.0
2023-03-27 15:25:00,54.13,54.22,54.12,54.22,17137.0,48.2644,48.3447,48.2555,48.3447,17137.0
2023-03-27 15:30:00,54.23,54.25,54.17,54.19,23296.0,48.3536,48.3714,48.3001,48.3179,23296.0
2023-03-27 15:35:00,54.18,54.19,54.08,54.15,21450.0,48.309,48.3179,48.2199,48.2823,21450.0
2023-03-27 15:40:00,54.15,54.2,54.11,54.15,22928.0,48.2823,48.3269,48.2466,48.2823,22928.0
2023-03-27 15:45:00,54.15,54.15,54.04,54.06,32009.0,48.2823,48.2823,48.1842,48.202,32009.0
2023-03-27 15:50:00,54.05,54.17,54.0,54.11,73634.0,48.1931,48.3001,48.1485,48.2466,73634.0
2023-03-27 15:55:00,54.11,54.15,54.06,54.15,225215.0,48.2466,48.2823,48.202,48.2823,225215.0
2023-03-28 09:30:00,53.96,54.07,53.77,53.99,58794.0,48.1129,48.211,47.9435,48.1396,58794.0
2023-03-28 09:35:00,54.0,54.12,53.96,54.12,26822.0,48.1485,48.2555,48.1129,48.2555,26822.0
2023-03-28 09:40:00,54.11,54.26,54.11,54.19,30619.0,48.2466,48.3804,48.2466,48.3179,30619.0
2023-03-28 09:45:00,54.19,54.3,54.19,54.29,25291.0,48.3179,48.416,48.3179,48.4071,25291.0
2023-03-28 09:50:00,54.3,54.3,54.2,54.25,32403.0,48.416,48.416,48.3269,48.3714,32403.0
2023-03-28 09:55:00,54.26,54.28,54.16,54.26,20081.0,48.3804,48.3982,48.2912,48.3804,20081.0
2023-03-28 10:00:00,54.26,54.32,54.25,54.3,17854.0,48.3804,48.4339,48.3714,48.416,17854.0
2023-03-28 10:05:00,54.29,54.36,54.28,54.31,7892.0,48.4071,48.4695,48.3982,48.4249,7892.0
2023-03-28 10:10:00,54.32,54.43,54.29,54.4,17931.0,48.4339,48.5319,48.4071,48.5052,17931.0
2023-03-28 10:15:00,54.39,54.4,54.29,54.3,16707.0,48.4963,48.5052,48.4071,48.416,16707.0
2023-03-28 10:20:00,54.3,54.36,54.28,54.31,14559.0,48.416,48.4695,48.3982,48.4249,14559.0
2023-03-28 10:25:00,54.31,54.45,54.31,54.4,15783.0,48.4249,48.5498,48.4249,48.5052,15783.0
2023-03-28 10:30:00,54.4,54.4,54.24,54.25,22003.0,48.5052,48.5052,48.3625,48.3714,22003.0
2023-03-28 10:35:00,54.24,54.3,54.2,54.27,18101.0,48.3625,48.416,48.3269,48.3893,18101.0
2023-03-28 10:40:00,54.28,54.35,54.24,54.35,7138.0,48.3982,48.4606,48.3625,48.4606,7138.0
2023-03-28 10:45:00,54.36,54.45,54.36,54.44,8364.0,48.4695,48.5498,48.4695,48.5409,8364.0
2023-03-28 10:50:00,54.45,54.49,54.39,54.41,21348.0,48.5498,48.5854,48.4963,48.5141,21348.0
2023-03-28 10:55:00,54.4,54.42,54.4,54.42,13315.0,48.5052,48.523,48.5052,48.523,13315.0
2023-03-28 11:00:00,54.41,54.59,54.41,54.59,37117.0,48.5141,48.6746,48.5141,48.6746,37117.0
2023-03-28 11:05:00,54.59,54.65,54.58,54.58,46752.0,48.6746,48.7281,48.6657,48.6657,46752.0
2023-03-28 11:10:00,54.6,54.65,54.57,54.65,41241.0,48.6835,48.7281,48.6568,48.7281,41241.0
2023-03-28 11:15:00,54.66,54.76,54.63,54.76,25630.0,48.737,48.8262,48.7103,48.8262,25630.0
2023-03-28 11:20:00,54.76,54.81,54.74,54.8,21788.0,48.8262,48.8708,48.8084,48.8618,21788.0
2023-03-28 11:25:00,54.8,54.92,54.8,54.9,24679.0,48.8618,48.9688,48.8618,48.951,24679.0
2023-03-28 11:30:00,54.9,54.91,54.8,54.86,36180.0,48.951,48.9599,48.8618,48.9153,36180.0
2023-03-28 11:35:00,54.87,54.94,54.86,54.94,15820.0,48.9243,48.9867,48.9153,48.9867,15820.0
2023-03-28 11:40:00,54.94,54.94,54.9,54.91,20280.0,48.9867,48.9867,48.951,48.9599,20280.0
2023-03-28 11:45:00,54.9,54.91,54.84,54.91,30043.0,48.951,48.9599,48.8975,48.9599,30043.0
2023-03-28 11:50:00,54.91,54.97,54.91,54.93,16391.0,48.9599,49.0134,48.9599,48.9778,16391.0
2023-03-28 11:55:00,54.94,55.0,54.92,54.99,26411.0,48.9867,49.0402,48.9688,49.0313,26411.0
2023-03-28 12:00:00,54.98,55.03,54.97,54.98,19877.0,49.0223,49.0669,49.0134,49.0223,19877.0
2023-03-28 12:05:00,54.98,54.99,54.92,54.98,11436.0,49.0223,49.0313,48.9688,49.0223,11436.0
2023-03-28 12:10:00,54.98,54.98,54.91,54.92,14128.0,49.0223,49.0223,48.9599,48.9688,14128.0
2023-03-28 12:15:00,54.96,55.01,54.92,55.0,9777.0,49.0045,49.0491,48.9688,49.0402,9777.0
2023-03-28 12:20:00,55.0,55.01,54.95,54.98,14946.0,49.0402,49.0491,48.9956,49.0223,14946.0
2023-03-28 12:25:00,54.98,54.99,54.92,54.92,10715.0,49.0223,49.0313,48.9688,48.9688,10715.0
2023-03-28 12:30:00,54.92,54.96,54.9,54.95,13821.0,48.9688,49.0045,48.951,48.9956,13821.0
2023-03-28 12:35:00,54.95,55.01,54.94,55.01,20070.0,48.9956,49.0491,48.9867,49.0491,20070.0
2023-03-28 12:40:00,55.02,55.07,54.98,54.99,19301.0,49.058,49.1026,49.0223,49.0313,19301.0
2023-03-28 12:45:00,55.0,55.0,54.95,54.96,12277.0,49.0402,49.0402,48.9956,49.0045,12277.0
2023-03-28 12:50:00,54.96,54.97,54.87,54.93,14054.0,49.0045,49.0134,48.9243,48.9778,14054.0
2023-03-28 12:55:00,54.93,54.93,54.8,54.81,36195.0,48.9778,48.9778,48.8618,48.8708,36195.0
2023-03-28 13:00:00,54.82,54.85,54.79,54.81,14958.0,48.8797,48.9064,48.8529,48.8708,14958.0
2023-03-28 13:05:00,54.8,54.85,54.8,54.83,16503.0,48.8618,48.9064,48.8618,48.8886,16503.0
2023-03-28 13:10:00,54.82,54.86,54.79,54.84,12973.0,48.8797,48.9153,48.8529,48.8975,12973.0
2023-03-28 13:15:00,54.83,54.83,54.75,54.79,9018.0,48.8886,48.8886,48.8173,48.8529,9018.0
2023-03-28 13:20:00,54.79,54.8,54.73,54.74,9929.0,48.8529,48.8618,48.7994,48.8084,9929.0
2023-03-28 13:25:00,54.73,54.74,54.69,54.71,7609.0,48.7994,48.8084,48.7638,48.7816,7609.0
2023-03-28 13:30:00,54.71,54.72,54.59,54.61,12421.0,48.7816,48.7905,48.6746,48.6924,12421.0
2023-03-28 13:35:00,54.62,54.65,54.61,54.65,16342.0,48.7014,48.7281,48.6924,48.7281,16342.0
2023-03-28 13:40:00,54.64,54.66,54.61,54.64,8834.0,48.7192,48.737,48.6924,48.7192,8834.0
2023-03-28 13:45:00,54.64,54.67,54.62,54.63,8929.0,48.7192,48.7459,48.7014,48.7103,8929.0
2023-03-28 13:50:00,54.64,54.65,54.61,54.61,10184.0,48.7192,48.7281,48.6924,48.6924,10184.0
2023-03-28 13:55:00,54.62,54.62,54.54,54.57,8146.0,48.7014,48.7014,48.63,48.6568,8146.0
2023-03-28 14:00:00,54.56,54.56,54.49,54.55,13380.0,48.6479,48.6479,48.5854,48.6389,13380.0
2023-03-28 14:05:00,54.55,54.55,54.51,54.52,13451.0,48.6389,48.6389,48.6033,48.6122,13451.0
2023-03-28 14:10:00,54.52,54.52,54.45,54.52,18303.0,48.6122,48.6122,48.5498,48.6122,18303.0
2023-03-28 14:15:00,54.52,54.53,54.48,54.51,11486.0,48.6122,48.6211,48.5765,48.6033,11486.0
2023-03-28 14:20:00,54.52,54.6,54.51,54.56,10680.0,48.6122,48.6835,48.6033,48.6479,10680.0
2023-03-28 14:25:00,54.57,54.63,54.57,54.61,18529.0,48.6568,48.7103,48.6568,48.6924,18529.0
2023-03-28 14:30:00,54.6,54.64,54.54,54.57,26676.0,48.6835,48.7192,48.63,48.6568,26676.0
2023-03-28 14:35:00,54.58,54.7,54.57,54.69,28504.0,48.6657,48.7727,48.6568,48.7638,28504.0
2023-03-28 14:40:00,54.69,54.76,54.64,54.76,11777.0,48.7638,48.8262,48.7192,48.8262,11777.0
2023-03-28 14:45:00,54.75,54.76,54.68,54.69,12697.0,48.8173,48.8262,48.7549,48.7638,12697.0
2023-03-28 14:50:00,54.69,54.72,54.66,54.69,12145.0,48.7638,48.7905,48.737,48.7638,12145.0
2023-03-28 14:55:00,54.69,54.7,54.66,54.69,16042.0,48.7638,48.7727,48.737,48.7638,16042.0
2023-03-28 15:00:00,54.68,54.7,54.64,54.67,13369.0,48.7549,48.7727,48.7192,48.7459,13369.0
2023-03-28 15:05:00,54.66,54.69,54.65,54.69,16340.0,48.737,48.7638,48.7281,48.7638,16340.0
2023-03-28 15:10:00,54.69,54.71,54.65,54.68,30454.0,48.7638,48.7816,48.7281,48.7549,30454.0
2023-03-28 15:15:00,54.68,54.69,54.56,54.56,16723.0,48.7549,48.7638,48.6479,48.6479,16723.0
2023-03-28 15:20:00,54.56,54.64,54.55,54.62,22110.0,48.6479,48.7192,48.6389,48.7014,22110.0
2023-03-28 15:25:00,54.62,54.63,54.54,54.58,17348.0,48.7014,48.7103,48.63,48.6657,17348.0
2023-03-28 15:30:00,54.58,54.61,54.54,54.6,26870.0,48.6657,48.6924,48.63,48.6835,26870.0
2023-03-28 15:35:00,54.61,54.65,54.54,54.61,50095.0,48.6924,48.7281,48.63,48.6924,50095.0
2023-03-28 15:40:00,54.61,54.64,54.58,54.6,20746.0,48.6924,48.7192,48.6657,48.6835,20746.0
2023-03-28 15:45:00,54.59,54.6,54.5,54.54,43125.0,48.6746,48.6835,48.5944,48.63,43125.0
2023-03-28 15:50:00,54.55,54.66,54.55,54.6,55221.0,48.6389,48.737,48.6389,48.6835,55221.0
2023-03-28 15:55:00,54.61,54.74,54.59,54.72,117075.0,48.6924,48.8084,48.6746,48.7905,117075.0
2023-03-29 09:30:00,55.0,55.24,55.0,55.23,46830.0,49.0402,49.2542,49.0402,49.2453,46830.0
2023-03-29 09:35:00,55.24,55.42,55.23,55.33,16520.0,49.2542,49.4147,49.2453,49.3344,16520.0
2023-03-29 09:40:00,55.3,55.31,55.2,55.26,26637.0,49.3077,49.3166,49.2185,49.272,26637.0
2023-03-29 09:45:00,55.27,55.38,55.26,55.3,27252.0,49.2809,49.379,49.272,49.3077,27252.0
2023-03-29 09:50:00,55.31,55.36,55.21,55.21,26512.0,49.3166,49.3612,49.2274,49.2274,26512.0
2023-03-29 09:55:00,55.21,55.28,55.18,55.28,20716.0,49.2274,49.2898,49.2007,49.2898,20716.0
2023-03-29 10:00:00,55.3,55.4,55.29,55.4,24806.0,49.3077,49.3968,49.2988,49.3968,24806.0
2023-03-29 10:05:00,55.4,55.4,55.26,55.32,18148.0,49.3968,49.3968,49.272,49.3255,18148.0
2023-03-29 10:10:00,55.31,55.37,55.21,55.22,9569.0,49.3166,49.3701,49.2274,49.2363,9569.0
2023-03-29 10:15:00,55.2,55.26,55.15,55.17,12848.0,49.2185,49.272,49.1739,49.1918,12848.0
2023-03-29 10:20:00,55.16,55.18,55.09,55.11,9747.0,49.1828,49.2007,49.1204,49.1383,9747.0
2023-03-29 10:25:00,55.11,55.19,55.08,55.19,26403.0,49.1383,49.2096,49.1115,49.2096,26403.0
2023-03-29 10:30:00,55.19,55.24,55.17,55.24,11185.0,49.2096,49.2542,49.1918,49.2542,11185.0
2023-03-29 10:35:00,55.25,55.29,55.19,55.2,14080.0,49.2631,49.2988,49.2096,49.2185,14080.0
2023-03-29 10:40:00,55.2,55.32,55.19,55.27,16897.0,49.2185,49.3255,49.2096,49.2809,16897.0
2023-03-29 10:45:00,55.27,55.37,55.26,55.33,19993.0,49.2809,49.3701,49.272,49.3344,19993.0
2023-03-29 10:50:00,55.34,55.39,55.33,55.34,8875.0,49.3433,49.3879,49.3344,49.3433,8875.0
2023-03-29 10:55:00,55.36,55.36,55.27,55.29,10866.0,49.3612,49.3612,49.2809,49.2988,10866.0
2023-03-29 11:00:00,55.28,55.29,55.23,55.27,8066.0,49.2898,49.2988,49.2453,49.2809,8066.0
2023-03-29 11:05:00,55.26,55.33,55.23,55.31,10373.0,49.272,49.3344,49.2453,49.3166,10373.0
2023-03-29 11:10:00,55.31,55.42,55.3,55.39,25412.0,49.3166,49.4147,49.3077,49.3879,25412.0
2023-03-29 11:15:00,55.4,55.45,55.4,55.4,27879.0,49.3968,49.4414,49.3968,49.3968,27879.0
2023-03-29 11:20:00,55.39,55.45,55.36,55.41,10416.0,49.3879,49.4414,49.3612,49.4057,10416.0
2023-03-29 11:25:00,55.4,55.4,55.27,55.31,15382.0,49.3968,49.3968,49.2809,49.3166,15382.0
2023-03-29 11:30:00,55.33,55.34,55.28,55.34,9154.0,49.3344,49.3433,49.2898,49.3433,9154.0
2023-03-29 11:35:00,55.34,55.37,55.31,55.32,9176.0,49.3433,49.3701,49.3166,49.3255,9176.0
2023-03-29 11:40:00,55.32,55.38,55.32,55.38,6696.0,49.3255,49.379,49.3255,49.379,6696.0
2023-03-29 11:45:00,55.38,55.4,55.32,55.39,6388.0,49.379,49.3968,49.3255,49.3879,6388.0
2023-03-29 11:50:00,55.39,55.51,55.39,55.5,16588.0,49.3879,49.4949,49.3879,49.486,16588.0
2023-03-29 11:55:00,55.51,55.55,55.48,55.51,17232.0,49.4949,49.5306,49.4682,49.4949,17232.0
2023-03-29 12:00:00,55.52,55.52,55.47,55.47,8810.0,49.5038,49.5038,49.4592,49.4592,8810.0
2023-03-29 12:05:00,55.47,55.47,55.4,55.42,10681.0,49.4592,49.4592,49.3968,49.4147,10681.0
2023-03-29 12:10:00,55.42,55.42,55.37,55.39,4517.0,49.4147,49.4147,49.3701,49.3879,4517.0
2023-03-29 12:15:00,55.38,55.4,55.36,55.39,8283.0,49.379,49.3968,49.3612,49.3879,8283.0
2023-03-29 12:20:00,55.39,55.4,55.32,55.34,11364.0,49.3879,49.3968,49.3255,49.3433,11364.0
2023-03-29 12:25:00,55.33,55.38,55.3,55.37,23596.0,49.3344,49.379,49.3077,49.3701,23596.0
2023-03-29 12:30:00,55.37,55.44,55.37,55.44,4680.0,49.3701,49.4325,49.3701,49.4325,4680.0
2023-03-29 12:35:00,55.43,55.46,55.42,55.43,10423.0,49.4236,49.4503,49.4147,49.4236,10423.0
2023-03-29 12:40:00,55.43,55.44,55.4,55.43,8090.0,49.4236,49.4325,49.3968,49.4236,8090.0
2023-03-29 12:45:00,55.42,55.42,55.36,55.42,6477.0,49.4147,49.4147,49.3612,49.4147,6477.0
2023-03-29 12:50:00,55.41,55.41,55.34,55.38,9017.0,49.4057,49.4057,49.3433,49.379,9017.0
2023-03-29 12:55:00,55.38,55.4,55.35,55.4,12288.0,49.379,49.3968,49.3523,49.3968,12288.0
2023-03-29 13:00:00,55.4,55.46,55.37,55.46,10904.0,49.3968,49.4503,49.3701,49.4503,10904.0
2023-03-29 13:05:00,55.47,55.54,55.46,55.51,10013.0,49.4592,49.5217,49.4503,49.4949,10013.0
2023-03-29 13:10:00,55.51,55.55,55.49,55.55,7340.0,49.4949,49.5306,49.4771,49.5306,7340.0
2023-03-29 13:15:00,55.55,55.56,55.5,55.5,3797.0,49.5306,49.5395,49.486,49.486,3797.0
2023-03-29 13:20:00,55.5,55.54,55.49,55.53,4488.0,49.486,49.5217,49.4771,49.5127,4488.0
2023-03-29 13:25:00,55.53,55.55,55.49,55.52,26884.0,49.5127,49.5306,49.4771,49.5038,26884.0
2023-03-29 13:30:00,55.51,55.57,55.51,55.52,8260.0,49.4949,49.5484,49.4949,49.5038,8260.0
2023-03-29 13:35:00,55.5,55.5,55.44,55.47,7787.0,49.486,49.486,49.4325,49.4592,7787.0
2023-03-29 13:40:00,55.48,55.48,55.41,55.41,7565.0,49.4682,49.4682,49.4057,49.4057,7565.0
2023-03-29 13:45:00,55.41,55.43,55.33,55.33,4763.0,49.4057,49.4236,49.3344,49.3344,4763.0
2023-03-29 13:50:00,55.33,55.33,55.26,55.27,12730.0,49.3344,49.3344,49.272,49.2809,12730.0
2023-03-29 13:55:00,55.27,55.27,55.19,55.21,14225.0,49.2809,49.2809,49.2096,49.2274,14225.0
2023-03-29 14:00:00,55.21,55.24,55.16,55.19,9566.0,49.2274,49.2542,49.1828,49.2096,9566.0
2023-03-29 14:05:00,55.19,55.3,55.19,55.29,7769.0,49.2096,49.3077,49.2096,49.2988,7769.0
2023-03-29 14:10:00,55.3,55.33,55.29,55.3,8296.0,49.3077,49.3344,49.2988,49.3077,8296.0
2023-03-29 14:15:00,55.31,55.34,55.3,55.31,7771.0,49.3166,49.3433,49.3077,49.3166,7771.0
2023-03-29 14:20:00,55.31,55.34,55.29,55.33,5979.0,49.3166,49.3433,49.2988,49.3344,5979.0
2023-03-29 14:25:00,55.33,55.41,55.3,55.4,17815.0,49.3344,49.4057,49.3077,49.3968,17815.0
2023-03-29 14:30:00,55.41,55.43,55.38,55.42,14244.0,49.4057,49.4236,49.379,49.4147,14244.0
2023-03-29 14:35:00,55.41,55.42,55.37,55.38,10843.0,49.4057,49.4147,49.3701,49.379,10843.0
2023-03-29 14:40:00,55.39,55.41,55.36,55.36,13682.0,49.3879,49.4057,49.3612,49.3612,13682.0
2023-03-29 14:45:00,55.34,55.39,55.32,55.35,10118.0,49.3433,49.3879,49.3255,49.3523,10118.0
2023-03-29 14:50:00,55.34,55.39,55.32,55.37,13403.0,49.3433,49.3879,49.3255,49.3701,13403.0
2023-03-29 14:55:00,55.37,55.41,55.37,55.39,7696.0,49.3701,49.4057,49.3701,49.3879,7696.0
2023-03-29 15:00:00,55.39,55.46,55.35,55.43,32544.0,49.3879,49.4503,49.3523,49.4236,32544.0
2023-03-29 15:05:00,55.43,55.43,55.37,55.38,7873.0,49.4236,49.4236,49.3701,49.379,7873.0
2023-03-29 15:10:00,55.38,55.42,55.35,55.39,8580.0,49.379,49.4147,49.3523,49.3879,8580.0
2023-03-29 15:15:00,55.4,55.51,55.4,55.46,14001.0,49.3968,49.4949,49.3968,49.4503,14001.0
2023-03-29 15:20:00,55.46,55.48,55.39,55.43,21766.0,49.4503,49.4682,49.3879,49.4236,21766.0
2023-03-29 15:25:00,55.44,55.46,55.39,55.41,17331.0,49.4325,49.4503,49.3879,49.4057,17331.0
2023-03-29 15:30:00,55.41,55.5,55.4,55.47,33346.0,49.4057,49.486,49.3968,49.4592,33346.0
2023-03-29 15:35:00,55.46,55.5,55.42,55.45,22909.0,49.4503,49.486,49.4147,49.4414,22909.0
2023-03-29 15:40:00,55.44,55.44,55.35,55.41,28006.0,49.4325,49.4325,49.3523,49.4057,28006.0
2023-03-29 15:45:00,55.41,55.51,55.4,55.5,30576.0,49.4057,49.4949,49.3968,49.486,30576.0
2023-03-29 15:50:00,55.51,55.64,55.49,55.6,60537.0,49.4949,49.6108,49.4771,49.5752,60537.0
2023-03-29 15:55:00,55.6,55.62,55.51,55.59,107453.0,49.5752,49.593,49.4949,49.5662,107453.0
2023-03-30 09:30:00,55.91,56.08,55.87,56.07,42716.0,49.8516,50.0031,49.8159,49.9942,42716.0
2023-03-30 09:35:00,56.05,56.09,55.97,55.97,13149.0,49.9764,50.0121,49.9051,49.9051,13149.0
2023-03-30 09:40:00,55.98,55.99,55.85,55.86,11178.0,49.914,49.9229,49.7981,49.807,11178.0
2023-03-30 09:45:00,55.87,55.89,55.78,55.8,17497.0,49.8159,49.8337,49.7357,49.7535,17497.0
2023-03-30 09:50:00,55.81,55.97,55.81,55.96,27682.0,49.7624,49.9051,49.7624,49.8962,27682.0
2023-03-30 09:55:00,55.97,56.01,55.93,55.98,19565.0,49.9051,49.9407,49.8694,49.914,19565.0
2023-03-30 10:00:00,56.0,56.01,55.83,55.84,24593.0,49.9318,49.9407,49.7802,49.7892,24593.0
2023-03-30 10:05:00,55.84,55.88,55.79,55.85,16830.0,49.7892,49.8248,49.7446,49.7981,16830.0
2023-03-30 10:10:00,55.84,55.97,55.84,55.94,18624.0,49.7892,49.9051,49.7892,49.8783,18624.0
2023-03-30 10:15:00,55.93,55.94,55.87,55.92,14037.0,49.8694,49.8783,49.8159,49.8605,14037.0
2023-03-30 10:20:00,55.91,55.93,55.77,55.77,14554.0,49.8516,49.8694,49.7267,49.7267,14554.0
2023-03-30 10:25:00,55.77,55.9,55.76,55.89,10973.0,49.7267,49.8427,49.7178,49.8337,10973.0
2023-03-30 10:30:00,55.9,55.92,55.85,55.86,12406.0,49.8427,49.8605,49.7981,49.807,12406.0
2023-03-30 10:35:00,55.86,55.88,55.82,55.86,8671.0,49.807,49.8248,49.7713,49.807,8671.0
2023-03-30 10:40:00,55.86,55.87,55.77,55.78,21717.0,49.807,49.8159,49.7267,49.7357,21717.0
2023-03-30 10:45:00,55.79,55.86,55.79,55.82,10388.0,49.7446,49.807,49.7446,49.7713,10388.0
2023-03-30 10:50:00,55.81,55.82,55.74,55.74,9705.0,49.7624,49.7713,49.7,49.7,9705.0
2023-03-30 10:55:00,55.75,55.76,55.63,55.64,38610.0,49.7089,49.7178,49.6019,49.6108,38610.0
2023-03-30 11:00:00,55.63,55.65,55.55,55.64,10070.0,49.6019,49.6197,49.5306,49.6108,10070.0
2023-03-30 11:05:00,55.63,55.63,55.53,55.59,40047.0,49.6019,49.6019,49.5127,49.5662,40047.0
2023-03-30 11:10:00,55.58,55.6,55.46,55.52,38916.0,49.5573,49.5752,49.4503,49.5038,38916.0
2023-03-30 11:15:00,55.5,55.59,55.49,55.57,15181.0,49.486,49.5662,49.4771,49.5484,15181.0
2023-03-30 11:20:00,55.57,55.79,55.57,55.75,21876.0,49.5484,49.7446,49.5484,49.7089,21876.0
2023-03-30 11:25:00,55.75,55.79,55.73,55.77,14564.0,49.7089,49.7446,49.6911,49.7267,14564.0
2023-03-30 11:30:00,55.77,55.78,55.64,55.65,17477.0,49.7267,49.7357,49.6108,49.6197,17477.0
2023-03-30 11:35:00,55.65,55.71,55.65,55.68,5912.0,49.6197,49.6732,49.6197,49.6465,5912.0
2023-03-30 11:40:00,55.67,55.7,55.64,55.7,16189.0,49.6376,49.6643,49.6108,49.6643,16189.0
2023-03-30 11:45:00,55.7,55.7,55.57,55.61,27565.0,49.6643,49.6643,49.5484,49.5841,27565.0
2023-03-30 11:50:00,55.61,55.67,55.59,55.66,22517.0,49.5841,49.6376,49.5662,49.6287,22517.0
2023-03-30 11:55:00,55.67,55.73,55.67,55.67,10687.0,49.6376,49.6911,49.6376,49.6376,10687.0
2023-03-30 12:00:00,55.68,55.7,55.66,55.68,25250.0,49.6465,49.6643,49.6287,49.6465,25250.0
2023-03-30 12:05:00,55.68,55.82,55.66,55.81,29656.0,49.6465,49.7713,49.6287,49.7624,29656.0
2023-03-30 12:10:00,55.8,55.86,55.78,55.83,15421.0,49.7535,49.807,49.7357,49.7802,15421.0
2023-03-30 12:15:00,55.82,55.82,55.73,55.77,12718.0,49.7713,49.7713,49.6911,49.7267,12718.0
2023-03-30 12:20:00,55.77,55.81,55.75,55.76,12339.0,49.7267,49.7624,49.7089,49.7178,12339.0
2023-03-30 12:25:00,55.75,55.82,55.7,55.7,81943.0,49.7089,49.7713,49.6643,49.6643,81943.0
2023-03-30 12:30:00,55.69,55.69,55.55,55.56,96413.0,49.6554,49.6554,49.5306,49.5395,96413.0
2023-03-30 12:35:00,55.56,55.58,55.52,55.53,16650.0,49.5395,49.5573,49.5038,49.5127,16650.0
2023-03-30 12:40:00,55.53,55.63,55.53,55.58,14418.0,49.5127,49.6019,49.5127,49.5573,14418.0
2023-03-30 12:45:00,55.58,55.59,55.54,55.57,29228.0,49.5573,49.5662,49.5217,49.5484,29228.0
2023-03-30 12:50:00,55.58,55.64,55.56,55.59,15869.0,49.5573,49.6108,49.5395,49.5662,15869.0
2023-03-30 12:55:00,55.58,55.63,55.57,55.58,10763.0,49.5573,49.6019,49.5484,49.5573,10763.0
2023-03-30 13:00:00,55.57,55.68,55.57,55.65,8110.0,49.5484,49.6465,49.5484,49.6197,8110.0
2023-03-30 13:05:00,55.66,55.69,55.55,55.59,10611.0,49.6287,49.6554,49.5306,49.5662,10611.0
2023-03-30 13:10:00,55.58,55.73,55.58,55.71,15294.0,49.5573,49.6911,49.5573,49.6732,15294.0
2023-03-30 13:15:00,55.72,55.73,55.59,55.64,14605.0,49.6822,49.6911,49.5662,49.6108,14605.0
2023-03-30 13:20:00,55.64,55.64,55.56,55.58,34547.0,49.6108,49.6108,49.5395,49.5573,34547.0
2023-03-30 13:25:00,55.58,55.7,55.56,55.68,48819.0,49.5573,49.6643,49.5395,49.6465,48819.0
2023-03-30 13:30:00,55.68,55.68,55.59,55.6,31353.0,49.6465,49.6465,49.5662,49.5752,31353.0
2023-03-30 13:35:00,55.6,55.67,55.58,55.65,34515.0,49.5752,49.6376,49.5573,49.6197,34515.0
2023-03-30 13:40:00,55.65,55.66,55.61,55.61,53650.0,49.6197,49.6287,49.5841,49.5841,53650.0
2023-03-30 13:45:00,55.61,55.61,55.56,55.58,15927.0,49.5841,49.5841,49.5395,49.5573,15927.0
2023-03-30 13:50:00,55.59,55.64,55.56,55.6,38775.0,49.5662,49.6108,49.5395,49.5752,38775.0
2023-03-30 13:55:00,55.59,55.76,55.59,55.76,46727.0,49.5662,49.7178,49.5662,49.7178,46727.0
2023-03-30 14:00:00,55.76,55.81,55.75,55.78,21174.0,49.7178,49.7624,49.7089,49.7357,21174.0
2023-03-30 14:05:00,55.77,55.83,55.77,55.79,19316.0,49.7267,49.7802,49.7267,49.7446,19316.0
2023-03-30 14:10:00,55.8,55.82,55.77,55.79,26284.0,49.7535,49.7713,49.7267,49.7446,26284.0
2023-03-30 14:15:00,55.79,55.8,55.74,55.77,25200.0,49.7446,49.7535,49.7,49.7267,25200.0
2023-03-30 14:20:00,55.76,55.8,55.75,55.79,14780.0,49.7178,49.7535,49.7089,49.7446,14780.0
2023-03-30 14:25:00,55.79,55.86,55.78,55.84,19803.0,49.7446,49.807,49.7357,49.7892,19803.0
2023-03-30 14:30:00,55.84,55.88,55.82,55.84,14028.0,49.7892,49.8248,49.7713,49.7892,14028.0
2023-03-30 14:35:00,55.85,55.87,55.73,55.75,19338.0,49.7981,49.8159,49.6911,49.7089,19338.0
2023-03-30 14:40:00,55.74,55.74,55.69,55.7,13797.0,49.7,49.7,49.6554,49.6643,13797.0
2023-03-30 14:45:00,55.69,55.7,55.63,55.65,17304.0,49.6554,49.6643,49.6019,49.6197,17304.0
2023-03-30 14:50:00,55.66,55.68,55.61,55.67,17900.0,49.6287,49.6465,49.5841,49.6376,17900.0
2023-03-30 14:55:00,55.66,55.69,55.64,55.65,11369.0,49.6287,49.6554,49.6108,49.6197,11369.0
2023-03-30 15:00:00,55.65,55.74,55.62,55.71,20032.0,49.6197,49.7,49.593,49.6732,20032.0
2023-03-30 15:05:00,55.7,55.71,55.63,55.63,22029.0,49.6643,49.6732,49.6019,49.6019,22029.0
2023-03-30 15:10:00,55.63,55.63,55.56,55.59,13840.0,49.6019,49.6019,49.5395,49.5662,13840.0
2023-03-30 15:15:00,55.59,55.59,55.52,55.53,22130.0,49.5662,49.5662,49.5038,49.5127,22130.0
2023-03-30 15:20:00,55.53,55.57,55.52,55.57,23668.0,49.5127,49.5484,49.5038,49.5484,23668.0
2023-03-30 15:25:00,55.57,55.6,55.52,55.59,27079.0,49.5484,49.5752,49.5038,49.5662,27079.0
2023-03-30 15:30:00,55.59,55.64,55.57,55.63,30805.0,49.5662,49.6108,49.5484,49.6019,30805.0
2023-03-30 15:35:00,55.63,55.65,55.59,55.65,31517.0,49.6019,49.6197,49.5662,49.6197,31517.0
2023-03-30 15:40:00,55.65,55.69,55.61,55.63,41159.0,49.6197,49.6554,49.5841,49.6019,41159.0
2023-03-30 15:45:00,55.62,55.63,55.57,55.6,36866.0,49.593,49.6019,49.5484,49.5752,36866.0
2023-03-30 15:50:00,55.61,55.66,55.57,55.57,71250.0,49.5841,49.6287,49.5484,49.5484,71250.0
2023-03-30 15:55:00,55.58,55.73,55.57,55.68,130342.0,49.5573,49.6911,49.5484,49.6465,130342.0
2023-03-31 09:30:00,55.72,55.8,55.58,55.68,50805.0,49.6822,49.7535,49.5573,49.6465,50805.0
2023-03-31 09:35:00,55.66,55.71,55.59,55.7,16968.0,49.6287,49.6732,49.5662,49.6643,16968.0
2023-03-31 09:40:00,55.7,55.85,55.7,55.79,10791.0,49.6643,49.7981,49.6643,49.7446,10791.0
2023-03-31 09:45:00,55.76,55.76,55.59,55.59,14896.0,49.7178,49.7178,49.5662,49.5662,14896.0
2023-03-31 09:50:00,55.61,55.64,55.44,55.64,29195.0,49.5841,49.6108,49.4325,49.6108,29195.0
2023-03-31 09:55:00,55.65,55.69,55.62,55.69,23911.0,49.6197,49.6554,49.593,49.6554,23911.0
2023-03-31 10:00:00,55.73,55.86,55.72,55.85,14128.0,49.6911,49.807,49.6822,49.7981,14128.0
2023-03-31 10:05:00,55.87,55.91,55.84,55.87,12939.0,49.8159,49.8516,49.7892,49.8159,12939.0
2023-03-31 10:10:00,55.87,55.87,55.79,55.82,10312.0,49.8159,49.8159,49.7446,49.7713,10312.0
2023-03-31 10:15:00,55.84,55.88,55.8,55.88,19470.0,49.7892,49.8248,49.7535,49.8248,19470.0
2023-03-31 10:20:00,55.87,55.87,55.79,55.81,12693.0,49.8159,49.8159,49.7446,49.7624,12693.0
2023-03-31 10:25:00,55.82,55.92,55.81,55.85,16293.0,49.7713,49.8605,49.7624,49.7981,16293.0
2023-03-31 10:30:00,55.85,55.89,55.8,55.82,13374.0,49.7981,49.8337,49.7535,49.7713,13374.0
2023-03-31 10:35:00,55.82,55.82,55.71,55.74,5469.0,49.7713,49.7713,49.6732,49.7,5469.0
2023-03-31 10:40:00,55.75,55.78,55.72,55.72,10444.0,49.7089,49.7357,49.6822,49.6822,10444.0
2023-03-31 10:45:00,55.74,55.75,55.68,55.69,10135.0,49.7,49.7089,49.6465,49.6554,10135.0
2023-03-31 10:50:00,55.69,55.7,55.58,55.59,9520.0,49.6554,49.6643,49.5573,49.5662,9520.0
2023-03-31 10:55:00,55.6,55.61,55.57,55.59,7506.0,49.5752,49.5841,49.5484,49.5662,7506.0
2023-03-31 11:00:00,55.59,55.62,55.55,55.62,14074.0,49.5662,49.593,49.5306,49.593,14074.0
2023-03-31 11:05:00,55.62,55.7,55.61,55.67,14285.0,49.593,49.6643,49.5841,49.6376,14285.0
2023-03-31 11:10:00,55.68,55.73,55.68,55.7,7359.0,49.6465,49.6911,49.6465,49.6643,7359.0
2023-03-31 11:15:00,55.69,55.74,55.69,55.73,10269.0,49.6554,49.7,49.6554,49.6911,10269.0
2023-03-31 11:20:00,55.72,55.78,55.71,55.77,5000.0,49.6822,49.7357,49.6732,49.7267,5000.0
2023-03-31 11:25:00,55.75,55.75,55.55,55.59,18173.0,49.7089,49.7089,49.5306,49.5662,18173.0
2023-03-31 11:30:00,55.59,55.66,55.59,55.65,8645.0,49.5662,49.6287,49.5662,49.6197,8645.0
2023-03-31 11:35:00,55.65,55.67,55.63,55.64,6208.0,49.6197,49.6376,49.6019,49.6108,6208.0
2023-03-31 11:40:00,55.63,55.65,55.61,55.64,6853.0,49.6019,49.6197,49.5841,49.6108,6853.0
2023-03-31 11:45:00,55.65,55.69,55.64,55.69,19829.0,49.6197,49.6554,49.6108,49.6554,19829.0
2023-03-31 11:50:00,55.69,55.73,55.67,55.71,10382.0,49.6554,49.6911,49.6376,49.6732,10382.0
2023-03-31 11:55:00,55.71,55.71,55.64,55.68,10434.0,49.6732,49.6732,49.6108,49.6465,10434.0
2023-03-31 12:00:00,55.68,55.72,55.66,55.68,10526.0,49.6465,49.6822,49.6287,49.6465,10526.0
2023-03-31 12:05:00,55.67,55.69,55.57,55.61,12021.0,49.6376,49.6554,49.5484,49.5841,12021.0
2023-03-31 12:10:00,55.61,55.62,55.59,55.6,13729.0,49.5841,49.593,49.5662,49.5752,13729.0
2023-03-31 12:15:00,55.6,55.62,55.59,55.62,17826.0,49.5752,49.593,49.5662,49.593,17826.0
2023-03-31 12:20:00,55.61,55.64,55.6,55.61,16913.0,49.5841,49.6108,49.5752,49.5841,16913.0
2023-03-31 12:25:00,55.61,55.63,55.58,55.6,25275.0,49.5841,49.6019,49.5573,49.5752,25275.0
2023-03-31 12:30:00,55.6,55.61,55.57,55.6,32349.0,49.5752,49.5841,49.5484,49.5752,32349.0
2023-03-31 12:35:00,55.6,55.63,55.58,55.62,11693.0,49.5752,49.6019,49.5573,49.593,11693.0
2023-03-31 12:40:00,55.62,55.63,55.58,55.59,16914.0,49.593,49.6019,49.5573,49.5662,16914.0
2023-03-31 12:45:00,55.59,55.59,55.54,55.54,18321.0,49.5662,49.5662,49.5217,49.5217,18321.0
2023-03-31 12:50:00,55.54,55.62,55.54,55.61,26999.0,49.5217,49.593,49.5217,49.5841,26999.0
2023-03-31 12:55:00,55.61,55.62,55.58,55.6,11047.0,49.5841,49.593,49.5573,49.5752,11047.0
2023-03-31 13:00:00,55.61,55.62,55.59,55.6,10357.0,49.5841,49.593,49.5662,49.5752,10357.0
2023-03-31 13:05:00,55.61,55.67,55.59,55.63,17004.0,49.5841,49.6376,49.5662,49.6019,17004.0
2023-03-31 13:10:00,55.63,55.64,55.59,55.6,13138.0,49.6019,49.6108,49.5662,49.5752,13138.0
2023-03-31 13:15:00,55.6,55.62,55.56,55.6,23481.0,49.5752,49.593,49.5395,49.5752,23481.0
2023-03-31 13:20:00,55.6,55.6,55.51,55.52,23928.0,49.5752,49.5752,49.4949,49.5038,23928.0
2023-03-31 13:25:00,55.53,55.54,55.46,55.47,12141.0,49.5127,49.5217,49.4503,49.4592,12141.0
2023-03-31 13:30:00,55.48,55.53,55.47,55.5,19949.0,49.4682,49.5127,49.4592,49.486,19949.0
2023-03-31 13:35:00,55.49,55.51,55.45,55.46,12255.0,49.4771,49.4949,49.4414,49.4503,12255.0
2023-03-31 13:40:00,55.45,55.47,55.4,55.41,12058.0,49.4414,49.4592,49.3968,49.4057,12058.0
2023-03-31 13:45:00,55.41,55.41,55.32,55.33,13983.0,49.4057,49.4057,49.3255,49.3344,13983.0
2023-03-31 13:50:00,55.35,55.41,55.34,55.41,34675.0,49.3523,49.4057,49.3433,49.4057,34675.0
2023-03-31 13:55:00,55.4,55.52,55.36,55.51,31842.0,49.3968,49.5038,49.3612,49.4949,31842.0
2023-03-31 14:00:00,55.52,55.56,55.48,55.55,41905.0,49.5038,49.5395,49.4682,49.5306,41905.0
2023-03-31 14:05:00,55.55,55.59,55.5,55.55,16327.0,49.5306,49.5662,49.486,49.5306,16327.0
2023-03-31 14:10:00,55.55,55.57,55.51,55.53,12077.0,49.5306,49.5484,49.4949,49.5127,12077.0
2023-03-31 14:15:00,55.55,55.57,55.54,55.55,20595.0,49.5306,49.5484,49.5217,49.5306,20595.0
2023-03-31 14:20:00,55.56,55.61,55.52,55.52,10662.0,49.5395,49.5841,49.5038,49.5038,10662.0
2023-03-31 14:25:00,55.51,55.53,55.47,55.53,22654.0,49.4949,49.5127,49.4592,49.5127,22654.0
2023-03-31 14:30:00,55.52,55.56,55.51,55.55,14782.0,49.5038,49.5395,49.4949,49.5306,14782.0
2023-03-31 14:35:00,55.55,55.56,55.52,55.53,13283.0,49.5306,49.5395,49.5038,49.5127,13283.0
2023-03-31 14:40:00,55.53,55.59,55.52,55.56,15798.0,49.5127,49.5662,49.5038,49.5395,15798.0
2023-03-31 14:45:00,55.57,55.63,55.55,55.62,29081.0,49.5484,49.6019,49.5306,49.593,29081.0
2023-03-31 14:50:00,55.61,55.65,55.58,55.59,28923.0,49.5841,49.6197,49.5573,49.5662,28923.0
2023-03-31 14:55:00,55.6,55.6,55.48,55.51,23904.0,49.5752,49.5752,49.4682,49.4949,23904.0
2023-03-31 15:00:00,55.52,55.64,55.52,55.64,33085.0,49.5038,49.6108,49.5038,49.6108,33085.0
2023-03-31 15:05:00,55.63,55.63,55.52,55.53,22005.0,49.6019,49.6019,49.5038,49.5127,22005.0
2023-03-31 15:10:00,55.52,55.56,55.46,55.54,16693.0,49.5038,49.5395,49.4503,49.5217,16693.0
2023-03-31 15:15:00,55.54,55.63,55.54,55.61,22947.0,49.5217,49.6019,49.5217,49.5841,22947.0
2023-03-31 15:20:00,55.62,55.71,55.61,55.71,43474.0,49.593,49.6732,49.5841,49.6732,43474.0
2023-03-31 15:25:00,55.71,55.76,55.67,55.68,20792.0,49.6732,49.7178,49.6376,49.6465,20792.0
2023-03-31 15:30:00,55.68,55.75,55.66,55.69,24614.0,49.6465,49.7089,49.6287,49.6554,24614.0
2023-03-31 15:35:00,55.68,55.71,55.58,55.59,35218.0,49.6465,49.6732,49.5573,49.5662,35218.0
2023-03-31 15:40:00,55.59,55.67,55.58,55.64,32172.0,49.5662,49.6376,49.5573,49.6108,32172.0
2023-03-31 15:45:00,55.64,55.69,55.61,55.66,50626.0,49.6108,49.6554,49.5841,49.6287,50626.0
2023-03-31 15:50:00,55.67,55.73,55.61,55.68,126333.0,49.6376,49.6911,49.5841,49.6465,126333.0
2023-03-31 15:55:00,55.68,55.94,55.66,55.92,338679.0,49.6465,49.8783,49.6287,49.8605,338679.0
2023-04-03 09:30:00,56.0,56.0,55.38,55.45,73781.0,49.9318,49.9318,49.379,49.4414,73781.0
2023-04-03 09:35:00,55.43,55.46,55.06,55.21,24457.0,49.4236,49.4503,49.0937,49.2274,24457.0
2023-04-03 09:40:00,55.22,55.27,55.07,55.07,31313.0,49.2363,49.2809,49.1026,49.1026,31313.0
2023-04-03 09:45:00,55.07,55.38,55.05,55.36,18054.0,49.1026,49.379,49.0848,49.3612,18054.0
2023-04-03 09:50:00,55.4,55.65,55.4,55.61,24196.0,49.3968,49.6197,49.3968,49.5841,24196.0
2023-04-03 09:55:00,55.63,55.69,55.41,55.42,16144.0,49.6019,49.6554,49.4057,49.4147,16144.0
2023-04-03 10:00:00,55.4,55.66,55.37,55.62,23310.0,49.3968,49.6287,49.3701,49.593,23310.0
2023-04-03 10:05:00,55.63,55.84,55.61,55.8,10273.0,49.6019,49.7892,49.5841,49.7535,10273.0
2023-04-03 10:10:00,55.81,55.91,55.74,55.91,32587.0,49.7624,49.8516,49.7,49.8516,32587.0
2023-04-03 10:15:00,55.91,55.99,55.91,55.99,11436.0,49.8516,49.9229,49.8516,49.9229,11436.0
2023-04-03 10:20:00,55.99,56.02,55.93,56.01,23481.0,49.9229,49.9496,49.8694,49.9407,23481.0
2023-04-03 10:25:00,56.0,56.02,55.9,55.94,13198.0,49.9318,49.9496,49.8427,49.8783,13198.0
2023-04-03 10:30:00,55.96,56.04,55.94,55.97,10412.0,49.8962,49.9675,49.8783,49.9051,10412.0
2023-04-03 10:35:00,55.97,56.0,55.9,55.97,12401.0,49.9051,49.9318,49.8427,49.9051,12401.0
2023-04-03 10:40:00,55.96,56.02,55.94,55.98,14392.0,49.8962,49.9496,49.8783,49.914,14392.0
2023-04-03 10:45:00,55.98,55.98,55.85,55.87,29824.0,49.914,49.914,49.7981,49.8159,29824.0
2023-04-03 10:50:00,55.85,55.93,55.8,55.83,13076.0,49.7981,49.8694,49.7535,49.7802,13076.0
2023-04-03 10:55:00,55.83,55.85,55.71,55.75,23560.0,49.7802,49.7981,49.6732,49.7089,23560.0
2023-04-03 11:00:00,55.75,55.85,55.75,55.84,10367.0,49.7089,49.7981,49.7089,49.7892,10367.0
2023-04-03 11:05:00,55.84,55.84,55.75,55.84,18553.0,49.7892,49.7892,49.7089,49.7892,18553.0
2023-04-03 11:10:00,55.84,55.91,55.8,55.8,16243.0,49.7892,49.8516,49.7535,49.7535,16243.0
2023-04-03 11:15:00,55.8,55.85,55.78,55.81,11433.0,49.7535,49.7981,49.7357,49.7624,11433.0
2023-04-03 11:20:00,55.8,55.8,55.7,55.72,17568.0,49.7535,49.7535,49.6643,49.6822,17568.0
2023-04-03 11:25:00,55.72,55.75,55.64,55.66,30624.0,49.6822,49.7089,49.6108,49.6287,30624.0
2023-04-03 11:30:00,55.68,55.69,55.62,55.63,33957.0,49.6465,49.6554,49.593,49.6019,33957.0
2023-04-03 11:35:00,55.62,55.72,55.58,55.72,32111.0,49.593,49.6822,49.5573,49.6822,32111.0
2023-04-03 11:40:00,55.72,55.8,55.71,55.8,29478.0,49.6822,49.7535,49.6732,49.7535,29478.0
2023-04-03 11:45:00,55.79,55.82,55.71,55.8,48232.0,49.7446,49.7713,49.6732,49.7535,48232.0
2023-04-03 11:50:00,55.8,55.9,55.79,55.88,9417.0,49.7535,49.8427,49.7446,49.8248,9417.0
2023-04-03 11:55:00,55.88,55.95,55.87,55.93,5922.0,49.8248,49.8872,49.8159,49.8694,5922.0
2023-04-03 12:00:00,55.94,56.02,55.92,55.99,8799.0,49.8783,49.9496,49.8605,49.9229,8799.0
2023-04-03 12:05:00,55.99,56.01,55.96,55.98,8234.0,49.9229,49.9407,49.8962,49.914,8234.0
2023-04-03 12:10:00,55.97,56.01,55.93,55.98,14171.0,49.9051,49.9407,49.8694,49.914,14171.0
2023-04-03 12:15:00,55.98,56.05,55.96,56.05,11961.0,49.914,49.9764,49.8962,49.9764,11961.0
2023-04-03 12:20:00,56.05,56.07,56.04,56.06,9507.0,49.9764,49.9942,49.9675,49.9853,9507.0
2023-04-03 12:25:00,56.07,56.1,56.03,56.09,14146.0,49.9942,50.021,49.9586,50.0121,14146.0
2023-04-03 12:30:00,56.09,56.09,56.02,56.02,6031.0,50.0121,50.0121,49.9496,49.9496,6031.0
2023-04-03 12:35:00,56.02,56.04,55.98,55.98,15640.0,49.9496,49.9675,49.914,49.914,15640.0
2023-04-03 12:40:00,55.98,55.99,55.91,55.92,9953.0,49.914,49.9229,49.8516,49.8605,9953.0
2023-04-03 12:45:00,55.91,55.93,55.88,55.9,9883.0,49.8516,49.8694,49.8248,49.8427,9883.0
2023-04-03 12:50:00,55.91,55.91,55.83,55.83,6609.0,49.8516,49.8516,49.7802,49.7802,6609.0
2023-04-03 12:55:00,55.81,55.82,55.78,55.8,6281.0,49.7624,49.7713,49.7357,49.7535,6281.0
2023-04-03 13:00:00,55.8,55.81,55.75,55.8,7154.0,49.7535,49.7624,49.7089,49.7535,7154.0
2023-04-03 13:05:00,55.8,55.86,55.77,55.85,8217.0,49.7535,49.807,49.7267,49.7981,8217.0
2023-04-03 13:10:00,55.85,55.93,55.85,55.92,10439.0,49.7981,49.8694,49.7981,49.8605,10439.0
2023-04-03 13:15:00,55.93,55.94,55.88,55.94,7935.0,49.8694,49.8783,49.8248,49.8783,7935.0
2023-04-03 13:20:00,55.94,55.94,55.89,55.9,10937.0,49.8783,49.8783,49.8337,49.8427,10937.0
2023-04-03 13:25:00,55.9,55.93,55.86,55.88,24613.0,49.8427,49.8694,49.807,49.8248,24613.0
2023-04-03 13:30:00,55.86,55.86,55.76,55.76,31520.0,49.807,49.807,49.7178,49.7178,31520.0
2023-04-03 13:35:00,55.74,55.83,55.73,55.8,15807.0,49.7,49.7802,49.6911,49.7535,15807.0
2023-04-03 13:40:00,55.8,55.87,55.77,55.85,7481.0,49.7535,49.8159,49.7267,49.7981,7481.0
2023-04-03 13:45:00,55.85,55.87,55.79,55.79,12196.0,49.7981,49.8159,49.7446,49.7446,12196.0
2023-04-03 13:50:00,55.81,55.82,55.76,55.8,13486.0,49.7624,49.7713,49.7178,49.7535,13486.0
2023-04-03 13:55:00,55.8,55.82,55.78,55.78,17198.0,49.7535,49.7713,49.7357,49.7357,17198.0
2023-04-03 14:00:00,55.78,55.78,55.73,55.76,9737.0,49.7357,49.7357,49.6911,49.7178,9737.0
2023-04-03 14:05:00,55.78,55.82,55.75,55.82,4955.0,49.7357,49.7713,49.7089,49.7713,4955.0
2023-04-03 14:10:00,55.81,55.92,55.81,55.92,11532.0,49.7624,49.8605,49.7624,49.8605,11532.0
2023-04-03 14:15:00,55.92,55.94,55.88,55.9,7358.0,49.8605,49.8783,49.8248,49.8427,7358.0
2023-04-03 14:20:00,55.9,55.95,55.89,55.94,7811.0,49.8427,49.8872,49.8337,49.8783,7811.0
2023-04-03 14:25:00,55.96,55.98,55.87,55.89,16347.0,49.8962,49.914,49.8159,49.8337,16347.0
2023-04-03 14:30:00,55.88,55.93,55.85,55.93,10949.0,49.8248,49.8694,49.7981,49.8694,10949.0
2023-04-03 14:35:00,55.92,55.96,55.92,55.95,11474.0,49.8605,49.8962,49.8605,49.8872,11474.0
2023-04-03 14:40:00,55.95,55.95,55.86,55.87,8437.0,49.8872,49.8872,49.807,49.8159,8437.0
2023-04-03 14:45:00,55.87,55.87,55.79,55.79,8494.0,49.8159,49.8159,49.7446,49.7446,8494.0
2023-04-03 14:50:00,55.79,55.83,55.78,55.81,14199.0,49.7446,49.7802,49.7357,49.7624,14199.0
2023-04-03 14:55:00,55.8,55.83,55.78,55.78,8022.0,49.7535,49.7802,49.7357,49.7357,8022.0
2023-04-03 15:00:00,55.78,55.84,55.74,55.82,17819.0,49.7357,49.7892,49.7,49.7713,17819.0
2023-04-03 15:05:00,55.82,55.83,55.73,55.73,11808.0,49.7713,49.7802,49.6911,49.6911,11808.0
2023-04-03 15:10:00,55.73,55.76,55.71,55.72,30231.0,49.6911,49.7178,49.6732,49.6822,30231.0
2023-04-03 15:15:00,55.72,55.76,55.7,55.7,17419.0,49.6822,49.7178,49.6643,49.6643,17419.0
2023-04-03 15:20:00,55.7,55.74,55.68,55.7,22567.0,49.6643,49.7,49.6465,49.6643,22567.0
2023-04-03 15:25:00,55.71,55.81,55.71,55.8,20655.0,49.6732,49.7624,49.6732,49.7535,20655.0
2023-04-03 15:30:00,55.8,55.83,55.75,55.76,20570.0,49.7535,49.7802,49.7089,49.7178,20570.0
2023-04-03 15:35:00,55.76,55.8,55.73,55.75,23295.0,49.7178,49.7535,49.6911,49.7089,23295.0
2023-04-03 15:40:00,55.76,55.83,55.75,55.81,23644.0,49.7178,49.7802,49.7089,49.7624,23644.0
2023-04-03 15:45:00,55.81,55.81,55.7,55.7,20235.0,49.7624,49.7624,49.6643,49.6643,20235.0
2023-04-03 15:50:00,55.69,55.7,55.54,55.57,52721.0,49.6554,49.6643,49.5217,49.5484,52721.0
2023-04-03 15:55:00,55.59,55.61,55.53,55.55,89698.0,49.5662,49.5841,49.5127,49.5306,89698.0
2023-04-04 09:30:00,55.76,55.84,55.5,55.55,47677.0,49.7178,49.7892,49.486,49.5306,47677.0
2023-04-04 09:35:00,55.56,55.58,55.36,55.41,23575.0,49.5395,49.5573,49.3612,49.4057,23575.0
2023-04-04 09:40:00,55.42,55.53,55.38,55.48,15133.0,49.4147,49.5127,49.379,49.4682,15133.0
2023-04-04 09:45:00,55.49,55.52,55.37,55.44,15637.0,49.4771,49.5038,49.3701,49.4325,15637.0
2023-04-04 09:50:00,55.46,55.6,55.45,55.53,12079.0,49.4503,49.5752,49.4414,49.5127,12079.0
2023-04-04 09:55:00,55.5,55.5,55.37,55.4,8190.0,49.486,49.486,49.3701,49.3968,8190.0
2023-04-04 10:00:00,55.41,55.58,55.41,55.5,18723.0,49.4057,49.5573,49.4057,49.486,18723.0
2023-04-04 10:05:00,55.52,55.6,55.5,55.6,8309.0,49.5038,49.5752,49.486,49.5752,8309.0
2023-04-04 10:10:00,55.6,55.64,55.56,55.62,11368.0,49.5752,49.6108,49.5395,49.593,11368.0
2023-04-04 10:15:00,55.63,55.87,55.63,55.82,20092.0,49.6019,49.8159,49.6019,49.7713,20092.0
2023-04-04 10:20:00,55.8,55.8,55.59,55.62,27224.0,49.7535,49.7535,49.5662,49.593,27224.0
2023-04-04 10:25:00,55.62,55.7,55.56,55.58,7959.0,49.593,49.6643,49.5395,49.5573,7959.0
2023-04-04 10:30:00,55.57,55.67,55.55,55.66,6801.0,49.5484,49.6376,49.5306,49.6287,6801.0
2023-04-04 10:35:00,55.67,55.69,55.62,55.65,8782.0,49.6376,49.6554,49.593,49.6197,8782.0
2023-04-04 10:40:00,55.65,55.66,55.54,55.57,12006.0,49.6197,49.6287,49.5217,49.5484,12006.0
2023-04-04 10:45:00,55.57,55.68,55.54,55.68,14944.0,49.5484,49.6465,49.5217,49.6465,14944.0
2023-04-04 10:50:00,55.68,55.68,55.6,55.63,10307.0,49.6465,49.6465,49.5752,49.6019,10307.0
2023-04-04 10:55:00,55.62,55.64,55.48,55.6,25459.0,49.593,49.6108,49.4682,49.5752,25459.0
2023-04-04 11:00:00,55.6,55.6,55.43,55.55,26265.0,49.5752,49.5752,49.4236,49.5306,26265.0
2023-04-04 11:05:00,55.55,55.55,55.46,55.48,12095.0,49.5306,49.5306,49.4503,49.4682,12095.0
2023-04-04 11:10:00,55.49,55.66,55.44,55.66,22726.0,49.4771,49.6287,49.4325,49.6287,22726.0
2023-04-04 11:15:00,55.66,55.66,55.55,55.63,25328.0,49.6287,49.6287,49.5306,49.6019,25328.0
2023-04-04 11:20:00,55.64,55.7,55.59,55.7,10801.0,49.6108,49.6643,49.5662,49.6643,10801.0
2023-04-04 11:25:00,55.7,55.75,55.65,55.7,31642.0,49.6643,49.7089,49.6197,49.6643,31642.0
2023-04-04 11:30:00,55.7,55.73,55.66,55.73,16008.0,49.6643,49.6911,49.6287,49.6911,16008.0
2023-04-04 11:35:00,55.73,55.89,55.73,55.86,8474.0,49.6911,49.8337,49.6911,49.807,8474.0
2023-04-04 11:40:00,55.86,55.97,55.85,55.97,12023.0,49.807,49.9051,49.7981,49.9051,12023.0
2023-04-04 11:45:00,55.98,56.02,55.96,56.01,13320.0,49.914,49.9496,49.8962,49.9407,13320.0
2023-04-04 11:50:00,56.01,56.05,56.0,56.05,14114.0,49.9407,49.9764,49.9318,49.9764,14114.0
2023-04-04 11:55:00,56.04,56.04,55.95,55.96,23362.0,49.9675,49.9675,49.8872,49.8962,23362.0
2023-04-04 12:00:00,55.95,55.95,55.89,55.9,13838.0,49.8872,49.8872,49.8337,49.8427,13838.0
2023-04-04 12:05:00,55.91,55.98,55.91,55.98,17952.0,49.8516,49.914,49.8516,49.914,17952.0
2023-04-04 12:10:00,55.99,56.0,55.88,55.89,13703.0,49.9229,49.9318,49.8248,49.8337,13703.0
2023-04-04 12:15:00,55.86,55.86,55.8,55.82,6964.0,49.807,49.807,49.7535,49.7713,6964.0
2023-04-04 12:20:00,55.81,55.87,55.78,55.79,13367.0,49.7624,49.8159,49.7357,49.7446,13367.0
2023-04-04 12:25:00,55.8,55.84,55.78,55.83,12192.0,49.7535,49.7892,49.7357,49.7802,12192.0
2023-04-04 12:30:00,55.85,55.88,55.81,55.84,11657.0,49.7981,49.8248,49.7624,49.7892,11657.0
2023-04-04 12:35:00,55.85,55.85,55.8,55.8,4315.0,49.7981,49.7981,49.7535,49.7535,4315.0
2023-04-04 12:40:00,55.8,55.9,55.8,55.85,40599.0,49.7535,49.8427,49.7535,49.7981,40599.0
2023-04-04 12:45:00,55.86,55.91,55.85,55.88,33760.0,49.807,49.8516,49.7981,49.8248,33760.0
2023-04-04 12:50:00,55.87,55.89,55.76,55.76,17603.0,49.8159,49.8337,49.7178,49.7178,17603.0
2023-04-04 12:55:00,55.76,55.88,55.76,55.87,12525.0,49.7178,49.8248,49.7178,49.8159,12525.0
2023-04-04 13:00:00,55.86,55.88,55.82,55.87,18394.0,49.807,49.8248,49.7713,49.8159,18394.0
2023-04-04 13:05:00,55.87,55.91,55.85,55.91,41283.0,49.8159,49.8516,49.7981,49.8516,41283.0
2023-04-04 13:10:00,55.9,55.94,55.86,55.92,11874.0,49.8427,49.8783,49.807,49.8605,11874.0
2023-04-04 13:15:00,55.92,55.94,55.86,55.9,30995.0,49.8605,49.8783,49.807,49.8427,30995.0
2023-04-04 13:20:00,55.9,55.91,55.86,55.88,15483.0,49.8427,49.8516,49.807,49.8248,15483.0
2023-04-04 13:25:00,55.86,55.9,55.83,55.88,11025.0,49.807,49.8427,49.7802,49.8248,11025.0
2023-04-04 13:30:00,55.88,55.89,55.82,55.86,21071.0,49.8248,49.8337,49.7713,49.807,21071.0
2023-04-04 13:35:00,55.86,55.86,55.81,55.84,9151.0,49.807,49.807,49.7624,49.7892,9151.0
2023-04-04 13:40:00,55.84,55.92,55.83,55.92,23600.0,49.7892,49.8605,49.7802,49.8605,23600.0
2023-04-04 13:45:00,55.93,56.06,55.93,56.05,27709.0,49.8694,49.9853,49.8694,49.9764,27709.0
2023-04-04 13:50:00,56.05,56.1,56.03,56.09,28391.0,49.9764,50.021,49.9586,50.0121,28391.0
2023-04-04 13:55:00,56.08,56.14,56.08,56.12,14414.0,50.0031,50.0566,50.0031,50.0388,14414.0
2023-04-04 14:00:00,56.13,56.27,56.1,56.24,26983.0,50.0477,50.1726,50.021,50.1458,26983.0
2023-04-04 14:05:00,56.24,56.24,56.13,56.14,14097.0,50.1458,50.1458,50.0477,50.0566,14097.0
2023-04-04 14:10:00,56.13,56.13,55.93,55.93,120571.0,50.0477,50.0477,49.8694,49.8694,120571.0
2023-04-04 14:15:00,55.92,55.96,55.84,55.85,10519.0,49.8605,49.8962,49.7892,49.7981,10519.0
2023-04-04 14:20:00,55.84,55.96,55.84,55.94,20888.0,49.7892,49.8962,49.7892,49.8783,20888.0
2023-04-04 14:25:00,55.94,56.05,55.94,56.04,33820.0,49.8783,49.9764,49.8783,49.9675,33820.0
2023-04-04 14:30:00,56.02,56.05,55.9,55.93,25660.0,49.9496,49.9764,49.8427,49.8694,25660.0
2023-04-04 14:35:00,55.93,56.02,55.91,55.98,23800.0,49.8694,49.9496,49.8516,49.914,23800.0
2023-04-04 14:40:00,55.99,56.09,55.99,56.09,38342.0,49.9229,50.0121,49.9229,50.0121,38342.0
2023-04-04 14:45:00,56.09,56.11,56.06,56.09,13048.0,50.0121,50.0299,49.9853,50.0121,13048.0
2023-04-04 14:50:00,56.09,56.19,56.08,56.18,32180.0,50.0121,50.1012,50.0031,50.0923,32180.0
2023-04-04 14:55:00,56.18,56.24,56.15,56.21,16399.0,50.0923,50.1458,50.0656,50.1191,16399.0
2023-04-04 15:00:00,56.19,56.32,56.16,56.27,33172.0,50.1012,50.2171,50.0745,50.1726,33172.0
2023-04-04 15:05:00,56.28,56.3,56.26,56.28,28112.0,50.1815,50.1993,50.1636,50.1815,28112.0
2023-04-04 15:10:00,56.27,56.27,56.18,56.25,61588.0,50.1726,50.1726,50.0923,50.1547,61588.0
2023-04-04 15:15:00,56.25,56.36,56.25,56.35,28693.0,50.1547,50.2528,50.1547,50.2439,28693.0
2023-04-04 15:20:00,56.35,56.39,56.23,56.25,27181.0,50.2439,50.2796,50.1369,50.1547,27181.0
2023-04-04 15:25:00,56.25,56.32,56.2,56.3,37263.0,50.1547,50.2171,50.1101,50.1993,37263.0
2023-04-04 15:30:00,56.3,56.33,56.27,56.3,34314.0,50.1993,50.2261,50.1726,50.1993,34314.0
2023-04-04 15:35:00,56.3,56.35,56.28,56.32,33670.0,50.1993,50.2439,50.1815,50.2171,33670.0
2023-04-04 15:40:00,56.31,56.39,56.31,56.35,42432.0,50.2082,50.2796,50.2082,50.2439,42432.0
2023-04-04 15:45:00,56.34,56.42,56.33,56.38,66219.0,50.235,50.3063,50.2261,50.2706,66219.0
2023-04-04 15:50:00,56.37,56.39,56.27,56.29,73365.0,50.2617,50.2796,50.1726,50.1904,73365.0
2023-04-04 15:55:00,56.29,56.36,56.29,56.31,137931.0,50.1904,50.2528,50.1904,50.2082,137931.0
2023-04-05 09:30:00,56.65,56.84,56.45,56.52,61900.0,50.5114,50.6808,50.3331,50.3955,61900.0
2023-04-05 09:35:00,56.48,56.86,56.46,56.84,35751.0,50.3598,50.6986,50.342,50.6808,35751.0
2023-04-05 09:40:00,56.83,57.06,56.8,57.06,45723.0,50.6719,50.877,50.6451,50.877,45723.0
2023-04-05 09:45:00,57.08,57.2,56.85,56.94,96388.0,50.8948,51.0018,50.6897,50.77,96388.0
2023-04-05 09:50:00,56.93,56.93,56.8,56.86,27865.0,50.761,50.761,50.6451,50.6986,27865.0
2023-04-05 09:55:00,56.89,56.97,56.86,56.88,32582.0,50.7254,50.7967,50.6986,50.7165,32582.0
2023-04-05 10:00:00,56.89,57.0,56.76,57.0,40279.0,50.7254,50.8235,50.6095,50.8235,40279.0
2023-04-05 10:05:00,57.07,57.1,56.89,57.05,32393.0,50.8859,50.9126,50.7254,50.868,32393.0
2023-04-05 10:10:00,57.05,57.07,56.95,57.04,27265.0,50.868,50.8859,50.7789,50.8591,27265.0
2023-04-05 10:15:00,57.04,57.15,57.02,57.13,50162.0,50.8591,50.9572,50.8413,50.9394,50162.0
2023-04-05 10:20:00,57.11,57.15,57.06,57.13,26651.0,50.9215,50.9572,50.877,50.9394,26651.0
2023-04-05 10:25:00,57.14,57.22,57.12,57.18,28066.0,50.9483,51.0196,50.9305,50.984,28066.0
2023-04-05 10:30:00,57.19,57.27,57.18,57.27,17940.0,50.9929,51.0642,50.984,51.0642,17940.0
2023-04-05 10:35:00,57.24,57.24,57.14,57.22,34891.0,51.0374,51.0374,50.9483,51.0196,34891.0
2023-04-05 10:40:00,57.25,57.32,57.22,57.3,37470.0,51.0464,51.1088,51.0196,51.0909,37470.0
2023-04-05 10:45:00,57.31,57.44,57.31,57.35,21115.0,51.0999,51.2158,51.0999,51.1355,21115.0
2023-04-05 10:50:00,57.37,57.44,57.36,57.38,38494.0,51.1534,51.2158,51.1444,51.1623,38494.0
2023-04-05 10:55:00,57.37,57.39,57.31,57.37,51094.0,51.1534,51.1712,51.0999,51.1534,51094.0
2023-04-05 11:00:00,57.4,57.46,57.39,57.42,19576.0,51.1801,51.2336,51.1712,51.1979,19576.0
2023-04-05 11:05:00,57.41,57.44,57.31,57.36,429983.0,51.189,51.2158,51.0999,51.1444,429983.0
2023-04-05 11:10:00,57.36,57.42,57.33,57.39,64773.0,51.1444,51.1979,51.1177,51.1712,64773.0
2023-04-05 11:15:00,57.4,57.51,57.38,57.5,28663.0,51.1801,51.2782,51.1623,51.2693,28663.0
2023-04-05 11:20:00,57.5,57.66,57.5,57.6,24802.0,51.2693,51.4119,51.2693,51.3584,24802.0
2023-04-05 11:25:00,57.59,57.59,57.51,57.52,17903.0,51.3495,51.3495,51.2782,51.2871,17903.0
2023-04-05 11:30:00,57.51,57.57,57.47,57.57,22208.0,51.2782,51.3317,51.2425,51.3317,22208.0
2023-04-05 11:35:00,57.58,57.65,57.57,57.61,25158.0,51.3406,51.403,51.3317,51.3674,25158.0
2023-04-05 11:40:00,57.61,57.71,57.57,57.7,27300.0,51.3674,51.4565,51.3317,51.4476,27300.0
2023-04-05 11:45:00,57.69,57.72,57.56,57.57,27844.0,51.4387,51.4654,51.3228,51.3317,27844.0
2023-04-05 11:50:00,57.57,57.58,57.41,57.55,24379.0,51.3317,51.3406,51.189,51.3139,24379.0
2023-04-05 11:55:00,57.55,57.56,57.48,57.52,12888.0,51.3139,51.3228,51.2514,51.2871,12888.0
2023-04-05 12:00:00,57.51,57.54,57.48,57.52,14036.0,51.2782,51.3049,51.2514,51.2871,14036.0
2023-04-05 12:05:00,57.52,57.57,57.49,57.56,15846.0,51.2871,51.3317,51.2604,51.3228,15846.0
2023-04-05 12:10:00,57.55,57.56,57.46,57.52,13281.0,51.3139,51.3228,51.2336,51.2871,13281.0
2023-04-05 12:15:00,57.53,57.53,57.41,57.43,19192.0,51.296,51.296,51.189,51.2069,19192.0
2023-04-05 12:20:00,57.43,57.43,57.31,57.37,17443.0,51.2069,51.2069,51.0999,51.1534,17443.0
2023-04-05 12:25:00,57.38,57.48,57.36,57.45,17989.0,51.1623,51.2514,51.1444,51.2247,17989.0
2023-04-05 12:30:00,57.45,57.46,57.4,57.45,12953.0,51.2247,51.2336,51.1801,51.2247,12953.0
2023-04-05 12:35:00,57.45,57.48,57.45,57.47,13169.0,51.2247,51.2514,51.2247,51.2425,13169.0
2023-04-05 12:40:00,57.47,57.54,57.47,57.54,14305.0,51.2425,51.3049,51.2425,51.3049,14305.0
2023-04-05 12:45:00,57.53,57.54,57.46,57.48,9639.0,51.296,51.3049,51.2336,51.2514,9639.0
2023-04-05 12:50:00,57.48,57.54,57.46,57.53,8846.0,51.2514,51.3049,51.2336,51.296,8846.0
2023-04-05 12:55:00,57.54,57.55,57.47,57.48,8199.0,51.3049,51.3139,51.2425,51.2514,8199.0
2023-04-05 13:00:00,57.48,57.53,57.45,57.47,14982.0,51.2514,51.296,51.2247,51.2425,14982.0
2023-04-05 13:05:00,57.47,57.57,57.47,57.54,10670.0,51.2425,51.3317,51.2425,51.3049,10670.0
2023-04-05 13:10:00,57.55,57.67,57.54,57.59,16194.0,51.3139,51.4209,51.3049,51.3495,16194.0
2023-04-05 13:15:00,57.59,57.66,57.58,57.61,13167.0,51.3495,51.4119,51.3406,51.3674,13167.0
2023-04-05 13:20:00,57.6,57.64,57.54,57.64,17238.0,51.3584,51.3941,51.3049,51.3941,17238.0
2023-04-05 13:25:00,57.64,57.69,57.64,57.68,18529.0,51.3941,51.4387,51.3941,51.4298,18529.0
2023-04-05 13:30:00,57.68,57.74,57.67,57.73,19328.0,51.4298,51.4833,51.4209,51.4744,19328.0
2023-04-05 13:35:00,57.73,57.76,57.7,57.73,12903.0,51.4744,51.5011,51.4476,51.4744,12903.0
2023-04-05 13:40:00,57.73,57.74,57.68,57.71,11192.0,51.4744,51.4833,51.4298,51.4565,11192.0
2023-04-05 13:45:00,57.7,57.72,57.65,57.68,12627.0,51.4476,51.4654,51.403,51.4298,12627.0
2023-04-05 13:50:00,57.69,57.76,57.68,57.72,25008.0,51.4387,51.5011,51.4298,51.4654,25008.0
2023-04-05 13:55:00,57.73,57.76,57.7,57.76,16382.0,51.4744,51.5011,51.4476,51.5011,16382.0
2023-04-05 14:00:00,57.77,57.8,57.68,57.7,13736.0,51.51,51.5368,51.4298,51.4476,13736.0
2023-04-05 14:05:00,57.7,57.7,57.53,57.53,16080.0,51.4476,51.4476,51.296,51.296,16080.0
2023-04-05 14:10:00,57.53,57.55,57.48,57.55,18187.0,51.296,51.3139,51.2514,51.3139,18187.0
2023-04-05 14:15:00,57.54,57.54,57.48,57.52,16689.0,51.3049,51.3049,51.2514,51.2871,16689.0
2023-04-05 14:20:00,57.53,57.53,57.45,57.46,23064.0,51.296,51.296,51.2247,51.2336,23064.0
2023-04-05 14:25:00,57.46,57.47,57.4,57.43,16362.0,51.2336,51.2425,51.1801,51.2069,16362.0
2023-04-05 14:30:00,57.42,57.42,57.36,57.38,16217.0,51.1979,51.1979,51.1444,51.1623,16217.0
2023-04-05 14:35:00,57.38,57.46,57.35,57.41,25869.0,51.1623,51.2336,51.1355,51.189,25869.0
2023-04-05 14:40:00,57.41,57.47,57.38,57.47,18195.0,51.189,51.2425,51.1623,51.2425,18195.0
2023-04-05 14:45:00,57.47,57.51,57.45,57.46,10420.0,51.2425,51.2782,51.2247,51.2336,10420.0
2023-04-05 14:50:00,57.46,57.5,57.44,57.45,13053.0,51.2336,51.2693,51.2158,51.2247,13053.0
2023-04-05 14:55:00,57.45,57.49,57.44,57.48,15821.0,51.2247,51.2604,51.2158,51.2514,15821.0
2023-04-05 15:00:00,57.48,57.53,57.44,57.51,19819.0,51.2514,51.296,51.2158,51.2782,19819.0
2023-04-05 15:05:00,57.5,57.5,57.45,57.5,27222.0,51.2693,51.2693,51.2247,51.2693,27222.0
2023-04-05 15:10:00,57.5,57.52,57.47,57.52,12861.0,51.2693,51.2871,51.2425,51.2871,12861.0
2023-04-05 15:15:00,57.52,57.6,57.51,57.53,27009.0,51.2871,51.3584,51.2782,51.296,27009.0
2023-04-05 15:20:00,57.51,57.6,57.51,57.55,21068.0,51.2782,51.3584,51.2782,51.3139,21068.0
2023-04-05 15:25:00,57.52,57.53,57.45,57.47,31861.0,51.2871,51.296,51.2247,51.2425,31861.0
2023-04-05 15:30:00,57.47,57.49,57.43,57.44,28214.0,51.2425,51.2604,51.2069,51.2158,28214.0
2023-04-05 15:35:00,57.43,57.47,57.36,57.46,43420.0,51.2069,51.2425,51.1444,51.2336,43420.0
2023-04-05 15:40:00,57.47,57.47,57.4,57.42,33811.0,51.2425,51.2425,51.1801,51.1979,33811.0
2023-04-05 15:45:00,57.42,57.5,57.41,57.43,64661.0,51.1979,51.2693,51.189,51.2069,64661.0
2023-04-05 15:50:00,57.43,57.46,57.35,57.39,119192.0,51.2069,51.2336,51.1355,51.1712,119192.0
2023-04-05 15:55:00,57.39,57.48,57.35,57.41,178687.0,51.1712,51.2514,51.1355,51.189,178687.0
2023-04-06 09:30:00,57.81,57.99,57.74,57.88,82741.0,51.5457,51.7062,51.4833,51.6081,82741.0
2023-04-06 09:35:00,57.9,58.08,57.81,57.87,23374.0,51.6259,51.7864,51.5457,51.5992,23374.0
2023-04-06 09:40:00,57.86,57.98,57.83,57.91,18220.0,51.5903,51.6973,51.5635,51.6348,18220.0
2023-04-06 09:45:00,57.9,57.94,57.84,57.89,32906.0,51.6259,51.6616,51.5724,51.617,32906.0
2023-04-06 09:50:00,57.9,57.96,57.71,57.79,33281.0,51.6259,51.6794,51.4565,51.5279,33281.0
2023-04-06 09:55:00,57.8,57.84,57.69,57.69,19113.0,51.5368,51.5724,51.4387,51.4387,19113.0
2023-04-06 10:00:00,57.69,57.69,57.4,57.43,14201.0,51.4387,51.4387,51.1801,51.2069,14201.0
2023-04-06 10:05:00,57.42,57.48,57.22,57.48,25672.0,51.1979,51.2514,51.0196,51.2514,25672.0
2023-04-06 10:10:00,57.47,57.55,57.47,57.55,18925.0,51.2425,51.3139,51.2425,51.3139,18925.0
2023-04-06 10:15:00,57.55,57.55,57.43,57.54,25007.0,51.3139,51.3139,51.2069,51.3049,25007.0
2023-04-06 10:20:00,57.56,57.62,57.54,57.56,8188.0,51.3228,51.3763,51.3049,51.3228,8188.0
2023-04-06 10:25:00,57.57,57.57,57.42,57.46,11396.0,51.3317,51.3317,51.1979,51.2336,11396.0
2023-04-06 10:30:00,57.47,57.62,57.47,57.62,7964.0,51.2425,51.3763,51.2425,51.3763,7964.0
2023-04-06 10:35:00,57.61,57.63,57.54,57.61,13528.0,51.3674,51.3852,51.3049,51.3674,13528.0
2023-04-06 10:40:00,57.63,57.65,57.57,57.62,11309.0,51.3852,51.403,51.3317,51.3763,11309.0
2023-04-06 10:45:00,57.63,57.63,57.53,57.57,11694.0,51.3852,51.3852,51.296,51.3317,11694.0
2023-04-06 10:50:00,57.58,57.63,57.46,57.47,11113.0,51.3406,51.3852,51.2336,51.2425,11113.0
2023-04-06 10:55:00,57.45,57.47,57.37,57.47,8468.0,51.2247,51.2425,51.1534,51.2425,8468.0
2023-04-06 11:00:00,57.44,57.44,57.32,57.34,17922.0,51.2158,51.2158,51.1088,51.1266,17922.0
2023-04-06 11:05:00,57.35,57.38,57.32,57.34,19844.0,51.1355,51.1623,51.1088,51.1266,19844.0
2023-04-06 11:10:00,57.33,57.42,57.29,57.38,18639.0,51.1177,51.1979,51.082,51.1623,18639.0
2023-04-06 11:15:00,57.4,57.48,57.4,57.45,15071.0,51.1801,51.2514,51.1801,51.2247,15071.0
2023-04-06 11:20:00,57.45,57.5,57.41,57.43,7719.0,51.2247,51.2693,51.189,51.2069,7719.0
2023-04-06 11:25:00,57.43,57.46,57.4,57.41,8524.0,51.2069,51.2336,51.1801,51.189,8524.0
2023-04-06 11:30:00,57.44,57.53,57.43,57.51,12271.0,51.2158,51.296,51.2069,51.2782,12271.0
2023-04-06 11:35:00,57.52,57.53,57.46,57.47,15859.0,51.2871,51.296,51.2336,51.2425,15859.0
2023-04-06 11:40:00,57.47,57.48,57.42,57.44,12196.0,51.2425,51.2514,51.1979,51.2158,12196.0
2023-04-06 11:45:00,57.44,57.47,57.4,57.42,13443.0,51.2158,51.2425,51.1801,51.1979,13443.0
2023-04-06 11:50:00,57.41,57.5,57.4,57.48,26896.0,51.189,51.2693,51.1801,51.2514,26896.0
2023-04-06 11:55:00,57.47,57.52,57.46,57.52,10644.0,51.2425,51.2871,51.2336,51.2871,10644.0
2023-04-06 12:00:00,57.53,57.53,57.39,57.4,16049.0,51.296,51.296,51.1712,51.1801,16049.0
2023-04-06 12:05:00,57.41,57.46,57.38,57.44,10323.0,51.189,51.2336,51.1623,51.2158,10323.0
2023-04-06 12:10:00,57.43,57.48,57.42,57.48,9508.0,51.2069,51.2514,51.1979,51.2514,9508.0
2023-04-06 12:15:00,57.48,57.51,57.46,57.49,8168.0,51.2514,51.2782,51.2336,51.2604,8168.0
2023-04-06 12:20:00,57.49,57.52,57.46,57.48,12202.0,51.2604,51.2871,51.2336,51.2514,12202.0
2023-04-06 12:25:00,57.48,57.5,57.47,57.5,6554.0,51.2514,51.2693,51.2425,51.2693,6554.0
2023-04-06 12:30:00,57.5,57.51,57.46,57.48,23139.0,51.2693,51.2782,51.2336,51.2514,23139.0
2023-04-06 12:35:00,57.48,57.57,57.47,57.57,14243.0,51.2514,51.3317,51.2425,51.3317,14243.0
2023-04-06 12:40:00,57.57,57.61,57.54,57.61,20815.0,51.3317,51.3674,51.3049,51.3674,20815.0
2023-04-06 12:45:00,57.62,57.7,57.62,57.69,13845.0,51.3763,51.4476,51.3763,51.4387,13845.0
2023-04-06 12:50:00,57.68,57.79,57.67,57.79,20021.0,51.4298,51.5279,51.4209,51.5279,20021.0
2023-04-06 12:55:00,57.78,57.85,57.77,57.85,16393.0,51.5189,51.5813,51.51,51.5813,16393.0
2023-04-06 13:00:00,57.85,57.87,57.81,57.82,22343.0,51.5813,51.5992,51.5457,51.5546,22343.0
2023-04-06 13:05:00,57.81,57.82,57.71,57.72,14129.0,51.5457,51.5546,51.4565,51.4654,14129.0
2023-04-06 13:10:00,57.72,57.73,57.68,57.7,8140.0,51.4654,51.4744,51.4298,51.4476,8140.0
2023-04-06 13:15:00,57.7,57.7,57.62,57.65,22091.0,51.4476,51.4476,51.3763,51.403,22091.0
2023-04-06 13:20:00,57.66,57.75,57.65,57.71,23515.0,51.4119,51.4922,51.403,51.4565,23515.0
2023-04-06 13:25:00,57.72,57.74,57.7,57.71,11920.0,51.4654,51.4833,51.4476,51.4565,11920.0
2023-04-06 13:30:00,57.73,57.76,57.7,57.71,17536.0,51.4744,51.5011,51.4476,51.4565,17536.0
2023-04-06 13:35:00,57.71,57.74,57.67,57.69,29216.0,51.4565,51.4833,51.4209,51.4387,29216.0
2023-04-06 13:40:00,57.7,57.71,57.67,57.68,10501.0,51.4476,51.4565,51.4209,51.4298,10501.0
2023-04-06 13:45:00,57.68,57.72,57.61,57.61,22284.0,51.4298,51.4654,51.3674,51.3674,22284.0
2023-04-06 13:50:00,57.61,57.67,57.58,57.59,10998.0,51.3674,51.4209,51.3406,51.3495,10998.0
2023-04-06 13:55:00,57.59,57.68,57.57,57.64,22695.0,51.3495,51.4298,51.3317,51.3941,22695.0
2023-04-06 14:00:00,57.65,57.65,57.54,57.54,22251.0,51.403,51.403,51.3049,51.3049,22251.0
2023-04-06 14:05:00,57.54,57.63,57.53,57.62,19504.0,51.3049,51.3852,51.296,51.3763,19504.0
2023-04-06 14:10:00,57.63,57.73,57.63,57.73,22564.0,51.3852,51.4744,51.3852,51.4744,22564.0
2023-04-06 14:15:00,57.73,57.77,57.7,57.72,19782.0,51.4744,51.51,51.4476,51.4654,19782.0
2023-04-06 14:20:00,57.72,57.74,57.65,57.69,30002.0,51.4654,51.4833,51.403,51.4387,30002.0
2023-04-06 14:25:00,57.69,57.71,57.63,57.67,13416.0,51.4387,51.4565,51.3852,51.4209,13416.0
2023-04-06 14:30:00,57.69,57.7,57.58,57.59,13380.0,51.4387,51.4476,51.3406,51.3495,13380.0
2023-04-06 14:35:00,57.59,57.61,57.53,57.57,27581.0,51.3495,51.3674,51.296,51.3317,27581.0
2023-04-06 14:40:00,57.56,57.6,57.5,57.53,99300.0,51.3228,51.3584,51.2693,51.296,99300.0
2023-04-06 14:45:00,57.54,57.54,57.48,57.54,14224.0,51.3049,51.3049,51.2514,51.3049,14224.0
2023-04-06 14:50:00,57.53,57.6,57.53,57.58,19142.0,51.296,51.3584,51.296,51.3406,19142.0
2023-04-06 14:55:00,57.59,57.61,57.55,57.57,17490.0,51.3495,51.3674,51.3139,51.3317,17490.0
2023-04-06 15:00:00,57.57,57.64,57.56,57.63,19332.0,51.3317,51.3941,51.3228,51.3852,19332.0
2023-04-06 15:05:00,57.63,57.63,57.53,57.57,28982.0,51.3852,51.3852,51.296,51.3317,28982.0
2023-04-06 15:10:00,57.57,57.61,57.56,57.61,26669.0,51.3317,51.3674,51.3228,51.3674,26669.0
2023-04-06 15:15:00,57.62,57.63,57.56,57.56,24521.0,51.3763,51.3852,51.3228,51.3228,24521.0
2023-04-06 15:20:00,57.56,57.59,57.53,57.58,22120.0,51.3228,51.3495,51.296,51.3406,22120.0
2023-04-06 15:25:00,57.58,57.76,57.58,57.74,20285.0,51.3406,51.5011,51.3406,51.4833,20285.0
2023-04-06 15:30:00,57.75,57.89,57.74,57.83,44216.0,51.4922,51.617,51.4833,51.5635,44216.0
2023-04-06 15:35:00,57.84,57.89,57.82,57.87,55414.0,51.5724,51.617,51.5546,51.5992,55414.0
2023-04-06 15:40:00,57.87,57.93,57.85,57.92,97418.0,51.5992,51.6527,51.5813,51.6438,97418.0
2023-04-06 15:45:00,57.92,58.06,57.92,58.01,76860.0,51.6438,51.7686,51.6438,51.724,76860.0
2023-04-06 15:50:00,58.01,58.09,58.0,58.04,129554.0,51.724,51.7953,51.7151,51.7508,129554.0
2023-04-06 15:55:00,58.04,58.14,58.0,58.06,252359.0,51.7508,51.8399,51.7151,51.7686,252359.0
2023-04-10 09:30:00,57.51,57.65,57.14,57.28,65820.0,51.2782,51.403,50.9483,51.0731,65820.0
2023-04-10 09:35:00,57.29,57.48,57.23,57.34,14378.0,51.082,51.2514,51.0285,51.1266,14378.0
2023-04-10 09:40:00,57.34,57.42,57.33,57.36,21612.0,51.1266,51.1979,51.1177,51.1444,21612.0
2023-04-10 09:45:00,57.38,57.44,57.29,57.35,41380.0,51.1623,51.2158,51.082,51.1355,41380.0
2023-04-10 09:50:00,57.36,57.48,57.34,57.41,25110.0,51.1444,51.2514,51.1266,51.189,25110.0
2023-04-10 09:55:00,57.39,57.39,57.12,57.35,32407.0,51.1712,51.1712,50.9305,51.1355,32407.0
2023-04-10 10:00:00,57.34,57.58,57.33,57.57,46165.0,51.1266,51.3406,51.1177,51.3317,46165.0
2023-04-10 10:05:00,57.58,57.65,57.51,57.6,46754.0,51.3406,51.403,51.2782,51.3584,46754.0
2023-04-10 10:10:00,57.61,57.72,57.58,57.7,17306.0,51.3674,51.4654,51.3406,51.4476,17306.0
2023-04-10 10:15:00,57.69,57.69,57.59,57.61,44042.0,51.4387,51.4387,51.3495,51.3674,44042.0
2023-04-10 10:20:00,57.61,57.63,57.51,57.54,11993.0,51.3674,51.3852,51.2782,51.3049,11993.0
2023-04-10 10:25:00,57.53,57.53,57.46,57.5,12293.0,51.296,51.296,51.2336,51.2693,12293.0
2023-04-10 10:30:00,57.51,57.51,57.43,57.49,10764.0,51.2782,51.2782,51.2069,51.2604,10764.0
2023-04-10 10:35:00,57.47,57.48,57.31,57.35,21708.0,51.2425,51.2514,51.0999,51.1355,21708.0
2023-04-10 10:40:00,57.36,57.45,57.32,57.45,9548.0,51.1444,51.2247,51.1088,51.2247,9548.0
2023-04-10 10:45:00,57.45,57.47,57.38,57.46,14738.0,51.2247,51.2425,51.1623,51.2336,14738.0
2023-04-10 10:50:00,57.48,57.5,57.41,57.42,11780.0,51.2514,51.2693,51.189,51.1979,11780.0
2023-04-10 10:55:00,57.4,57.51,57.4,57.5,9036.0,51.1801,51.2782,51.1801,51.2693,9036.0
2023-04-10 11:00:00,57.51,57.53,57.4,57.4,20430.0,51.2782,51.296,51.1801,51.1801,20430.0
2023-04-10 11:05:00,57.4,57.47,57.39,57.44,10288.0,51.1801,51.2425,51.1712,51.2158,10288.0
2023-04-10 11:10:00,57.44,57.48,57.41,57.48,7846.0,51.2158,51.2514,51.189,51.2514,7846.0
2023-04-10 11:15:00,57.48,57.48,57.44,57.48,9270.0,51.2514,51.2514,51.2158,51.2514,9270.0
2023-04-10 11:20:00,57.48,57.48,57.44,57.45,12566.0,51.2514,51.2514,51.2158,51.2247,12566.0
2023-04-10 11:25:00,57.46,57.48,57.34,57.38,15270.0,51.2336,51.2514,51.1266,51.1623,15270.0
2023-04-10 11:30:00,57.4,57.48,57.4,57.44,9610.0,51.1801,51.2514,51.1801,51.2158,9610.0
2023-04-10 11:35:00,57.44,57.52,57.41,57.5,12280.0,51.2158,51.2871,51.189,51.2693,12280.0
2023-04-10 11:40:00,57.5,57.57,57.47,57.57,39011.0,51.2693,51.3317,51.2425,51.3317,39011.0
2023-04-10 11:45:00,57.57,57.68,57.57,57.66,12480.0,51.3317,51.4298,51.3317,51.4119,12480.0
2023-04-10 11:50:00,57.67,57.68,57.59,57.63,12900.0,51.4209,51.4298,51.3495,51.3852,12900.0
2023-04-10 11:55:00,57.64,57.66,57.61,57.64,9753.0,51.3941,51.4119,51.3674,51.3941,9753.0
2023-04-10 12:00:00,57.63,57.71,57.61,57.62,15221.0,51.3852,51.4565,51.3674,51.3763,15221.0
2023-04-10 12:05:00,57.6,57.61,57.5,57.53,10885.0,51.3584,51.3674,51.2693,51.296,10885.0
2023-04-10 12:10:00,57.52,57.56,57.5,57.53,6620.0,51.2871,51.3228,51.2693,51.296,6620.0
2023-04-10 12:15:00,57.52,57.56,57.51,57.52,11500.0,51.2871,51.3228,51.2782,51.2871,11500.0
2023-04-10 12:20:00,57.51,57.51,57.47,57.47,7616.0,51.2782,51.2782,51.2425,51.2425,7616.0
2023-04-10 12:25:00,57.48,57.51,57.45,57.45,9678.0,51.2514,51.2782,51.2247,51.2247,9678.0
2023-04-10 12:30:00,57.46,57.57,57.46,57.54,6431.0,51.2336,51.3317,51.2336,51.3049,6431.0
2023-04-10 12:35:00,57.55,57.7,57.55,57.69,8701.0,51.3139,51.4476,51.3139,51.4387,8701.0
2023-04-10 12:40:00,57.68,57.74,57.66,57.73,11857.0,51.4298,51.4833,51.4119,51.4744,11857.0
2023-04-10 12:45:00,57.74,57.75,57.69,57.7,9449.0,51.4833,51.4922,51.4387,51.4476,9449.0
2023-04-10 12:50:00,57.69,57.76,57.67,57.75,8819.0,51.4387,51.5011,51.4209,51.4922,8819.0
2023-04-10 12:55:00,57.75,57.79,57.74,57.78,7047.0,51.4922,51.5279,51.4833,51.5189,7047.0
2023-04-10 13:00:00,57.77,57.85,57.76,57.82,11828.0,51.51,51.5813,51.5011,51.5546,11828.0
2023-04-10 13:05:00,57.83,57.89,57.81,57.89,6422.0,51.5635,51.617,51.5457,51.617,6422.0
2023-04-10 13:10:00,57.88,57.92,57.88,57.91,9985.0,51.6081,51.6438,51.6081,51.6348,9985.0
2023-04-10 13:15:00,57.91,57.98,57.91,57.97,9521.0,51.6348,51.6973,51.6348,51.6883,9521.0
2023-04-10 13:20:00,57.97,57.97,57.83,57.85,59755.0,51.6883,51.6883,51.5635,51.5813,59755.0
2023-04-10 13:25:00,57.84,57.89,57.8,57.88,26719.0,51.5724,51.617,51.5368,51.6081,26719.0
2023-04-10 13:30:00,57.88,57.94,57.88,57.89,10747.0,51.6081,51.6616,51.6081,51.617,10747.0
2023-04-10 13:35:00,57.89,57.93,57.89,57.92,13234.0,51.617,51.6527,51.617,51.6438,13234.0
2023-04-10 13:40:00,57.92,57.97,57.88,57.95,21463.0,51.6438,51.6883,51.6081,51.6705,21463.0
2023-04-10 13:45:00,57.95,57.97,57.93,57.95,14127.0,51.6705,51.6883,51.6527,51.6705,14127.0
2023-04-10 13:50:00,57.96,58.01,57.94,58.01,14189.0,51.6794,51.724,51.6616,51.724,14189.0
2023-04-10 13:55:00,58.0,58.06,57.99,58.02,17961.0,51.7151,51.7686,51.7062,51.7329,17961.0
2023-04-10 14:00:00,58.01,58.02,57.9,57.92,19264.0,51.724,51.7329,51.6259,51.6438,19264.0
2023-04-10 14:05:00,57.93,57.96,57.9,57.92,8829.0,51.6527,51.6794,51.6259,51.6438,8829.0
2023-04-10 14:10:00,57.91,57.97,57.91,57.95,15603.0,51.6348,51.6883,51.6348,51.6705,15603.0
2023-04-10 14:15:00,57.95,58.01,57.95,57.99,24097.0,51.6705,51.724,51.6705,51.7062,24097.0
2023-04-10 14:20:00,57.99,58.0,57.85,57.85,27803.0,51.7062,51.7151,51.5813,51.5813,27803.0
2023-04-10 14:25:00,57.85,57.86,57.8,57.83,10452.0,51.5813,51.5903,51.5368,51.5635,10452.0
2023-04-10 14:30:00,57.83,57.93,57.83,57.91,19456.0,51.5635,51.6527,51.5635,51.6348,19456.0
2023-04-10 14:35:00,57.91,57.92,57.86,57.92,12986.0,51.6348,51.6438,51.5903,51.6438,12986.0
2023-04-10 14:40:00,57.92,57.95,57.89,57.93,18725.0,51.6438,51.6705,51.617,51.6527,18725.0
2023-04-10 14:45:00,57.92,57.95,57.89,57.95,20114.0,51.6438,51.6705,51.617,51.6705,20114.0
2023-04-10 14:50:00,57.96,57.99,57.94,57.94,12857.0,51.6794,51.7062,51.6616,51.6616,12857.0
2023-04-10 14:55:00,57.95,57.98,57.94,57.96,19100.0,51.6705,51.6973,51.6616,51.6794,19100.0
2023-04-10 15:00:00,57.96,58.03,57.95,58.01,15989.0,51.6794,51.7418,51.6705,51.724,15989.0
2023-04-10 15:05:00,58.03,58.04,57.99,58.04,14237.0,51.7418,51.7508,51.7062,51.7508,14237.0
2023-04-10 15:10:00,58.04,58.04,58.0,58.02,13968.0,51.7508,51.7508,51.7151,51.7329,13968.0
2023-04-10 15:15:00,58.01,58.06,58.0,58.04,21467.0,51.724,51.7686,51.7151,51.7508,21467.0
2023-04-10 15:20:00,58.03,58.07,57.99,58.01,43193.0,51.7418,51.7775,51.7062,51.724,43193.0
2023-04-10 15:25:00,58.01,58.01,57.92,57.92,41595.0,51.724,51.724,51.6438,51.6438,41595.0
2023-04-10 15:30:00,57.93,57.99,57.89,57.91,26242.0,51.6527,51.7062,51.617,51.6348,26242.0
2023-04-10 15:35:00,57.9,57.92,57.87,57.9,18612.0,51.6259,51.6438,51.5992,51.6259,18612.0
2023-04-10 15:40:00,57.91,57.92,57.83,57.86,28363.0,51.6348,51.6438,51.5635,51.5903,28363.0
2023-04-10 15:45:00,57.86,57.94,57.85,57.91,27398.0,51.5903,51.6616,51.5813,51.6348,27398.0
2023-04-10 15:50:00,57.93,57.98,57.89,57.91,58486.0,51.6527,51.6973,51.617,51.6348,58486.0
2023-04-10 15:55:00,57.91,57.99,57.89,57.97,137106.0,51.6348,51.7062,51.617,51.6883,137106.0
2023-04-11 09:30:00,58.0,58.09,57.76,57.94,44216.0,51.7151,51.7953,51.5011,51.6616,44216.0
2023-04-11 09:35:00,57.93,58.01,57.82,57.84,15925.0,51.6527,51.724,51.5546,51.5724,15925.0
2023-04-11 09:40:00,57.8,57.9,57.75,57.82,33568.0,51.5368,51.6259,51.4922,51.5546,33568.0
2023-04-11 09:45:00,57.83,58.03,57.78,58.03,37084.0,51.5635,51.7418,51.5189,51.7418,37084.0
2023-04-11 09:50:00,58.05,58.12,57.94,57.95,27129.0,51.7597,51.8221,51.6616,51.6705,27129.0
2023-04-11 09:55:00,57.96,57.96,57.89,57.95,10363.0,51.6794,51.6794,51.617,51.6705,10363.0
2023-04-11 10:00:00,57.94,57.97,57.82,57.84,41167.0,51.6616,51.6883,51.5546,51.5724,41167.0
2023-04-11 10:05:00,57.86,57.94,57.85,57.91,7141.0,51.5903,51.6616,51.5813,51.6348,7141.0
2023-04-11 10:10:00,57.91,58.0,57.88,57.96,17781.0,51.6348,51.7151,51.6081,51.6794,17781.0
2023-04-11 10:15:00,57.97,58.07,57.96,58.06,10521.0,51.6883,51.7775,51.6794,51.7686,10521.0
2023-04-11 10:20:00,58.06,58.06,57.89,57.91,19373.0,51.7686,51.7686,51.617,51.6348,19373.0
2023-04-11 10:25:00,57.91,57.96,57.89,57.94,22952.0,51.6348,51.6794,51.617,51.6616,22952.0
2023-04-11 10:30:00,57.94,58.14,57.94,58.14,18851.0,51.6616,51.8399,51.6616,51.8399,18851.0
2023-04-11 10:35:00,58.13,58.14,58.07,58.08,16045.0,51.831,51.8399,51.7775,51.7864,16045.0
2023-04-11 10:40:00,58.08,58.08,57.99,58.0,12199.0,51.7864,51.7864,51.7062,51.7151,12199.0
2023-04-11 10:45:00,58.0,58.05,57.98,58.01,18167.0,51.7151,51.7597,51.6973,51.724,18167.0
2023-04-11 10:50:00,58.01,58.05,57.97,58.05,13399.0,51.724,51.7597,51.6883,51.7597,13399.0
2023-04-11 10:55:00,58.05,58.11,58.05,58.11,23315.0,51.7597,51.8132,51.7597,51.8132,23315.0
2023-04-11 11:00:00,58.11,58.14,58.06,58.1,6792.0,51.8132,51.8399,51.7686,51.8043,6792.0
2023-04-11 11:05:00,58.11,58.15,58.08,58.12,8736.0,51.8132,51.8488,51.7864,51.8221,8736.0
2023-04-11 11:10:00,58.13,58.13,58.01,58.03,6533.0,51.831,51.831,51.724,51.7418,6533.0
2023-04-11 11:15:00,58.02,58.06,58.01,58.05,14393.0,51.7329,51.7686,51.724,51.7597,14393.0
2023-04-11 11:20:00,58.03,58.09,58.02,58.08,9029.0,51.7418,51.7953,51.7329,51.7864,9029.0
2023-04-11 11:25:00,58.08,58.08,58.04,58.05,8175.0,51.7864,51.7864,51.7508,51.7597,8175.0
2023-04-11 11:30:00,58.04,58.08,58.0,58.02,10573.0,51.7508,51.7864,51.7151,51.7329,10573.0
2023-04-11 11:35:00,58.01,58.02,57.9,57.9,9837.0,51.724,51.7329,51.6259,51.6259,9837.0
2023-04-11 11:40:00,57.9,57.92,57.81,57.81,8035.0,51.6259,51.6438,51.5457,51.5457,8035.0
2023-04-11 11:45:00,57.79,57.8,57.76,57.79,9723.0,51.5279,51.5368,51.5011,51.5279,9723.0
2023-04-11 11:50:00,57.81,57.83,57.75,57.77,7351.0,51.5457,51.5635,51.4922,51.51,7351.0
2023-04-11 11:55:00,57.77,57.81,57.76,57.8,14438.0,51.51,51.5457,51.5011,51.5368,14438.0
2023-04-11 12:00:00,57.8,57.86,57.78,57.85,9303.0,51.5368,51.5903,51.5189,51.5813,9303.0
2023-04-11 12:05:00,57.86,57.88,57.8,57.83,8980.0,51.5903,51.6081,51.5368,51.5635,8980.0
2023-04-11 12:10:00,57.82,57.89,57.82,57.87,10668.0,51.5546,51.617,51.5546,51.5992,10668.0
2023-04-11 12:15:00,57.88,57.94,57.88,57.94,6970.0,51.6081,51.6616,51.6081,51.6616,6970.0
2023-04-11 12:20:00,57.95,58.0,57.94,57.99,4457.0,51.6705,51.7151,51.6616,51.7062,4457.0
2023-04-11 12:25:00,57.98,58.01,57.94,57.96,9987.0,51.6973,51.724,51.6616,51.6794,9987.0
2023-04-11 12:30:00,57.97,58.07,57.97,58.05,13560.0,51.6883,51.7775,51.6883,51.7597,13560.0
2023-04-11 12:35:00,58.06,58.08,58.04,58.05,9770.0,51.7686,51.7864,51.7508,51.7597,9770.0
2023-04-11 12:40:00,58.05,58.12,58.04,58.1,12080.0,51.7597,51.8221,51.7508,51.8043,12080.0
2023-04-11 12:45:00,58.1,58.12,58.07,58.08,12395.0,51.8043,51.8221,51.7775,51.7864,12395.0
2023-04-11 12:50:00,58.08,58.09,58.05,58.06,6108.0,51.7864,51.7953,51.7597,51.7686,6108.0
2023-04-11 12:55:00,58.06,58.08,58.03,58.05,7924.0,51.7686,51.7864,51.7418,51.7597,7924.0
2023-04-11 13:00:00,58.07,58.1,58.07,58.1,10355.0,51.7775,51.8043,51.7775,51.8043,10355.0
2023-04-11 13:05:00,58.1,58.15,58.1,58.13,6020.0,51.8043,51.8488,51.8043,51.831,6020.0
2023-04-11 13:10:00,58.14,58.15,58.09,58.12,5603.0,51.8399,51.8488,51.7953,51.8221,5603.0
2023-04-11 13:15:00,58.1,58.12,58.08,58.12,7010.0,51.8043,51.8221,51.7864,51.8221,7010.0
2023-04-11 13:20:00,58.13,58.15,58.12,58.14,5045.0,51.831,51.8488,51.8221,51.8399,5045.0
2023-04-11 13:25:00,58.13,58.17,58.13,58.17,30740.0,51.831,51.8667,51.831,51.8667,30740.0
2023-04-11 13:30:00,58.16,58.18,58.1,58.14,29874.0,51.8578,51.8756,51.8043,51.8399,29874.0
2023-04-11 13:35:00,58.13,58.15,58.12,58.14,15495.0,51.831,51.8488,51.8221,51.8399,15495.0
2023-04-11 13:40:00,58.14,58.22,58.1,58.22,11912.0,51.8399,51.9113,51.8043,51.9113,11912.0
2023-04-11 13:45:00,58.21,58.25,58.2,58.22,12522.0,51.9023,51.938,51.8934,51.9113,12522.0
2023-04-11 13:50:00,58.23,58.23,58.19,58.22,12172.0,51.9202,51.9202,51.8845,51.9113,12172.0
2023-04-11 13:55:00,58.23,58.27,58.22,58.23,10271.0,51.9202,51.9558,51.9113,51.9202,10271.0
2023-04-11 14:00:00,58.23,58.26,58.2,58.25,13296.0,51.9202,51.9469,51.8934,51.938,13296.0
2023-04-11 14:05:00,58.25,58.25,58.23,58.24,17565.0,51.938,51.938,51.9202,51.9291,17565.0
2023-04-11 14:10:00,58.24,58.29,58.22,58.29,16734.0,51.9291,51.9737,51.9113,51.9737,16734.0
2023-04-11 14:15:00,58.3,58.34,58.27,58.3,17816.0,51.9826,52.0183,51.9558,51.9826,17816.0
2023-04-11 14:20:00,58.31,58.33,58.29,58.3,13839.0,51.9915,52.0093,51.9737,51.9826,13839.0
2023-04-11 14:25:00,58.3,58.32,58.21,58.24,14902.0,51.9826,52.0004,51.9023,51.9291,14902.0
2023-04-11 14:30:00,58.24,58.26,58.21,58.21,8690.0,51.9291,51.9469,51.9023,51.9023,8690.0
2023-04-11 14:35:00,58.22,58.22,58.13,58.15,10210.0,51.9113,51.9113,51.831,51.8488,10210.0
2023-04-11 14:40:00,58.15,58.22,58.14,58.21,17970.0,51.8488,51.9113,51.8399,51.9023,17970.0
2023-04-11 14:45:00,58.22,58.26,58.19,58.23,16425.0,51.9113,51.9469,51.8845,51.9202,16425.0
2023-04-11 14:50:00,58.24,58.24,58.21,58.24,8958.0,51.9291,51.9291,51.9023,51.9291,8958.0
2023-04-11 14:55:00,58.24,58.25,58.12,58.12,18281.0,51.9291,51.938,51.8221,51.8221,18281.0
2023-04-11 15:00:00,58.12,58.18,58.1,58.14,12885.0,51.8221,51.8756,51.8043,51.8399,12885.0
2023-04-11 15:05:00,58.13,58.15,58.08,58.1,16954.0,51.831,51.8488,51.7864,51.8043,16954.0
2023-04-11 15:10:00,58.1,58.16,58.09,58.15,8688.0,51.8043,51.8578,51.7953,51.8488,8688.0
2023-04-11 15:15:00,58.16,58.18,58.14,58.15,16348.0,51.8578,51.8756,51.8399,51.8488,16348.0
2023-04-11 15:20:00,58.15,58.18,58.12,58.15,14222.0,51.8488,51.8756,51.8221,51.8488,14222.0
2023-04-11 15:25:00,58.15,58.18,58.11,58.14,26133.0,51.8488,51.8756,51.8132,51.8399,26133.0
2023-04-11 15:30:00,58.15,58.22,58.14,58.2,32248.0,51.8488,51.9113,51.8399,51.8934,32248.0
2023-04-11 15:35:00,58.19,58.28,58.18,58.24,39723.0,51.8845,51.9648,51.8756,51.9291,39723.0
2023-04-11 15:40:00,58.23,58.24,58.16,58.19,44612.0,51.9202,51.9291,51.8578,51.8845,44612.0
2023-04-11 15:45:00,58.18,58.2,58.11,58.11,50275.0,51.8756,51.8934,51.8132,51.8132,50275.0
2023-04-11 15:50:00,58.1,58.16,58.07,58.13,53926.0,51.8043,51.8578,51.7775,51.831,53926.0
2023-04-11 15:55:00,58.12,58.12,58.04,58.09,115252.0,51.8221,51.8221,51.7508,51.7953,115252.0
2023-04-12 09:30:00,58.2,58.35,58.04,58.1,51572.0,51.8934,52.0272,51.7508,51.8043,51572.0
2023-04-12 09:35:00,58.11,58.32,58.1,58.28,9815.0,51.8132,52.0004,51.8043,51.9648,9815.0
2023-04-12 09:40:00,58.29,58.29,58.13,58.21,11075.0,51.9737,51.9737,51.831,51.9023,11075.0
2023-04-12 09:45:00,58.2,58.36,58.19,58.32,14989.0,51.8934,52.0361,51.8845,52.0004,14989.0
2023-04-12 09:50:00,58.32,58.51,58.31,58.51,23133.0,52.0004,52.1698,51.9915,52.1698,23133.0
2023-04-12 09:55:00,58.5,58.52,58.46,58.48,17172.0,52.1609,52.1787,52.1252,52.1431,17172.0
2023-04-12 10:00:00,58.5,58.56,58.44,58.44,21230.0,52.1609,52.2144,52.1074,52.1074,21230.0
2023-04-12 10:05:00,58.4,58.4,58.28,58.31,5499.0,52.0718,52.0718,51.9648,51.9915,5499.0
2023-04-12 10:10:00,58.29,58.39,58.28,58.33,5519.0,51.9737,52.0628,51.9648,52.0093,5519.0
2023-04-12 10:15:00,58.32,58.4,58.32,58.36,6603.0,52.0004,52.0718,52.0004,52.0361,6603.0
2023-04-12 10:20:00,58.38,58.41,58.31,58.41,24838.0,52.0539,52.0807,51.9915,52.0807,24838.0
2023-04-12 10:25:00,58.43,58.47,58.31,58.33,20854.0,52.0985,52.1342,51.9915,52.0093,20854.0
2023-04-12 10:30:00,58.31,58.37,58.25,58.35,19698.0,51.9915,52.045,51.938,52.0272,19698.0
2023-04-12 10:35:00,58.34,58.34,58.27,58.29,13370.0,52.0183,52.0183,51.9558,51.9737,13370.0
2023-04-12 10:40:00,58.28,58.29,58.22,58.24,8130.0,51.9648,51.9737,51.9113,51.9291,8130.0
2023-04-12 10:45:00,58.25,58.26,58.17,58.18,13406.0,51.938,51.9469,51.8667,51.8756,13406.0
2023-04-12 10:50:00,58.18,58.2,58.07,58.08,20328.0,51.8756,51.8934,51.7775,51.7864,20328.0
2023-04-12 10:55:00,58.05,58.11,58.05,58.1,25164.0,51.7597,51.8132,51.7597,51.8043,25164.0
2023-04-12 11:00:00,58.11,58.15,58.07,58.13,9498.0,51.8132,51.8488,51.7775,51.831,9498.0
2023-04-12 11:05:00,58.13,58.17,58.08,58.08,9773.0,51.831,51.8667,51.7864,51.7864,9773.0
2023-04-12 11:10:00,58.08,58.08,57.92,58.0,17299.0,51.7864,51.7864,51.6438,51.7151,17299.0
2023-04-12 11:15:00,58.0,58.01,57.92,57.94,24950.0,51.7151,51.724,51.6438,51.6616,24950.0
2023-04-12 11:20:00,57.94,58.02,57.87,58.02,46566.0,51.6616,51.7329,51.5992,51.7329,46566.0
2023-04-12 11:25:00,58.02,58.06,57.98,58.0,19138.0,51.7329,51.7686,51.6973,51.7151,19138.0
2023-04-12 11:30:00,58.0,58.11,58.0,58.1,5959.0,51.7151,51.8132,51.7151,51.8043,5959.0
2023-04-12 11:35:00,58.09,58.15,58.06,58.07,11696.0,51.7953,51.8488,51.7686,51.7775,11696.0
2023-04-12 11:40:00,58.06,58.1,58.04,58.04,6522.0,51.7686,51.8043,51.7508,51.7508,6522.0
2023-04-12 11:45:00,58.05,58.09,58.03,58.07,8040.0,51.7597,51.7953,51.7418,51.7775,8040.0
2023-04-12 11:50:00,58.07,58.1,58.03,58.05,13878.0,51.7775,51.8043,51.7418,51.7597,13878.0
2023-04-12 11:55:00,58.05,58.05,57.98,57.99,9708.0,51.7597,51.7597,51.6973,51.7062,9708.0
2023-04-12 12:00:00,57.98,58.03,57.96,58.0,16619.0,51.6973,51.7418,51.6794,51.7151,16619.0
2023-04-12 12:05:00,58.0,58.02,57.98,58.0,8170.0,51.7151,51.7329,51.6973,51.7151,8170.0
2023-04-12 12:10:00,58.01,58.01,57.94,57.98,13223.0,51.724,51.724,51.6616,51.6973,13223.0
2023-04-12 12:15:00,57.98,57.98,57.93,57.97,6281.0,51.6973,51.6973,51.6527,51.6883,6281.0
2023-04-12 12:20:00,57.96,57.98,57.92,57.93,12421.0,51.6794,51.6973,51.6438,51.6527,12421.0
2023-04-12 12:25:00,57.93,57.93,57.9,57.91,5725.0,51.6527,51.6527,51.6259,51.6348,5725.0
2023-04-12 12:30:00,57.91,57.95,57.88,57.89,11559.0,51.6348,51.6705,51.6081,51.617,11559.0
2023-04-12 12:35:00,57.9,57.91,57.87,57.89,7066.0,51.6259,51.6348,51.5992,51.617,7066.0
2023-04-12 12:40:00,57.9,57.9,57.82,57.85,7649.0,51.6259,51.6259,51.5546,51.5813,7649.0
2023-04-12 12:45:00,57.84,57.94,57.84,57.94,11372.0,51.5724,51.6616,51.5724,51.6616,11372.0
2023-04-12 12:50:00,57.95,57.96,57.88,57.91,8650.0,51.6705,51.6794,51.6081,51.6348,8650.0
2023-04-12 12:55:00,57.93,57.94,57.9,57.93,6297.0,51.6527,51.6616,51.6259,51.6527,6297.0
2023-04-12 13:00:00,57.93,57.93,57.87,57.91,6755.0,51.6527,51.6527,51.5992,51.6348,6755.0
2023-04-12 13:05:00,57.9,58.02,57.9,57.97,7866.0,51.6259,51.7329,51.6259,51.6883,7866.0
2023-04-12 13:10:00,57.99,58.02,57.97,57.97,6236.0,51.7062,51.7329,51.6883,51.6883,6236.0
2023-04-12 13:15:00,57.98,57.98,57.92,57.94,9069.0,51.6973,51.6973,51.6438,51.6616,9069.0
2023-04-12 13:20:00,57.95,58.01,57.95,58.01,11186.0,51.6705,51.724,51.6705,51.724,11186.0
2023-04-12 13:25:00,58.01,58.04,58.0,58.02,8967.0,51.724,51.7508,51.7151,51.7329,8967.0
2023-04-12 13:30:00,58.03,58.13,58.03,58.12,13740.0,51.7418,51.831,51.7418,51.8221,13740.0
2023-04-12 13:35:00,58.13,58.15,58.06,58.1,14231.0,51.831,51.8488,51.7686,51.8043,14231.0
2023-04-12 13:40:00,58.09,58.14,58.08,58.13,4718.0,51.7953,51.8399,51.7864,51.831,4718.0
2023-04-12 13:45:00,58.14,58.19,58.12,58.19,19998.0,51.8399,51.8845,51.8221,51.8845,19998.0
2023-04-12 13:50:00,58.17,58.18,58.13,58.15,10746.0,51.8667,51.8756,51.831,51.8488,10746.0
2023-04-12 13:55:00,58.15,58.15,58.09,58.1,5913.0,51.8488,51.8488,51.7953,51.8043,5913.0
2023-04-12 14:00:00,58.12,58.14,58.03,58.11,10901.0,51.8221,51.8399,51.7418,51.8132,10901.0
2023-04-12 14:05:00,58.09,58.13,58.03,58.05,12963.0,51.7953,51.831,51.7418,51.7597,12963.0
2023-04-12 14:10:00,58.05,58.14,58.05,58.1,14821.0,51.7597,51.8399,51.7597,51.8043,14821.0
2023-04-12 14:15:00,58.09,58.09,58.05,58.07,5741.0,51.7953,51.7953,51.7597,51.7775,5741.0
2023-04-12 14:20:00,58.07,58.12,58.03,58.11,8330.0,51.7775,51.8221,51.7418,51.8132,8330.0
2023-04-12 14:25:00,58.09,58.09,57.84,57.87,20202.0,51.7953,51.7953,51.5724,51.5992,20202.0
2023-04-12 14:30:00,57.86,57.87,57.8,57.81,6892.0,51.5903,51.5992,51.5368,51.5457,6892.0
2023-04-12 14:35:00,57.8,57.85,57.75,57.84,14144.0,51.5368,51.5813,51.4922,51.5724,14144.0
2023-04-12 14:40:00,57.85,57.87,57.8,57.85,17058.0,51.5813,51.5992,51.5368,51.5813,17058.0
2023-04-12 14:45:00,57.85,57.86,57.66,57.66,14557.0,51.5813,51.5903,51.4119,51.4119,14557.0
2023-04-12 14:50:00,57.67,57.75,57.64,57.75,11633.0,51.4209,51.4922,51.3941,51.4922,11633.0
2023-04-12 14:55:00,57.74,57.83,57.74,57.8,7966.0,51.4833,51.5635,51.4833,51.5368,7966.0
2023-04-12 15:00:00,57.8,57.86,57.73,57.74,15022.0,51.5368,51.5903,51.4744,51.4833,15022.0
2023-04-12 15:05:00,57.74,57.79,57.72,57.79,10514.0,51.4833,51.5279,51.4654,51.5279,10514.0
2023-04-12 15:10:00,57.8,57.8,57.73,57.76,12122.0,51.5368,51.5368,51.4744,51.5011,12122.0
2023-04-12 15:15:00,57.75,57.76,57.66,57.67,13082.0,51.4922,51.5011,51.4119,51.4209,13082.0
2023-04-12 15:20:00,57.67,57.71,57.64,57.68,13161.0,51.4209,51.4565,51.3941,51.4298,13161.0
2023-04-12 15:25:00,57.68,57.71,57.63,57.64,16720.0,51.4298,51.4565,51.3852,51.3941,16720.0
2023-04-12 15:30:00,57.63,57.76,57.63,57.75,33428.0,51.3852,51.5011,51.3852,51.4922,33428.0
2023-04-12 15:35:00,57.73,57.78,57.73,57.74,23974.0,51.4744,51.5189,51.4744,51.4833,23974.0
2023-04-12 15:40:00,57.74,57.75,57.69,57.71,27946.0,51.4833,51.4922,51.4387,51.4565,27946.0
2023-04-12 15:45:00,57.7,57.77,57.64,57.66,30113.0,51.4476,51.51,51.3941,51.4119,30113.0
2023-04-12 15:50:00,57.65,57.78,57.63,57.76,57163.0,51.403,51.5189,51.3852,51.5011,57163.0
2023-04-12 15:55:00,57.77,57.91,57.73,57.9,142484.0,51.51,51.6348,51.4744,51.6259,142484.0
2023-04-13 09:30:00,57.68,57.8,57.58,57.8,61056.0,51.4298,51.5368,51.3406,51.5368,61056.0
2023-04-13 09:35:00,57.8,57.8,57.63,57.73,30230.0,51.5368,51.5368,51.3852,51.4744,30230.0
2023-04-13 09:40:00,57.73,57.85,57.69,57.82,33348.0,51.4744,51.5813,51.4387,51.5546,33348.0
2023-04-13 09:45:00,57.81,57.92,57.8,57.92,19473.0,51.5457,51.6438,51.5368,51.6438,19473.0
2023-04-13 09:50:00,57.91,57.99,57.82,57.83,15614.0,51.6348,51.7062,51.5546,51.5635,15614.0
2023-04-13 09:55:00,57.83,57.94,57.82,57.83,11797.0,51.5635,51.6616,51.5546,51.5635,11797.0
2023-04-13 10:00:00,57.79,57.96,57.79,57.92,18052.0,51.5279,51.6794,51.5279,51.6438,18052.0
2023-04-13 10:05:00,57.92,58.0,57.85,57.99,14732.0,51.6438,51.7151,51.5813,51.7062,14732.0
2023-04-13 10:10:00,58.0,58.05,57.94,58.02,16899.0,51.7151,51.7597,51.6616,51.7329,16899.0
2023-04-13 10:15:00,58.02,58.12,57.98,58.04,60420.0,51.7329,51.8221,51.6973,51.7508,60420.0
2023-04-13 10:20:00,58.04,58.07,57.87,57.89,17315.0,51.7508,51.7775,51.5992,51.617,17315.0
2023-04-13 10:25:00,57.9,57.95,57.85,57.91,12582.0,51.6259,51.6705,51.5813,51.6348,12582.0
2023-04-13 10:30:00,57.92,57.97,57.85,57.86,25053.0,51.6438,51.6883,51.5813,51.5903,25053.0
2023-04-13 10:35:00,57.83,57.83,57.71,57.75,19131.0,51.5635,51.5635,51.4565,51.4922,19131.0
2023-04-13 10:40:00,57.76,57.77,57.66,57.66,11871.0,51.5011,51.51,51.4119,51.4119,11871.0
2023-04-13 10:45:00,57.66,57.66,57.46,57.49,54115.0,51.4119,51.4119,51.2336,51.2604,54115.0
2023-04-13 10:50:00,57.48,57.55,57.46,57.51,22493.0,51.2514,51.3139,51.2336,51.2782,22493.0
2023-04-13 10:55:00,57.52,57.65,57.5,57.6,23460.0,51.2871,51.403,51.2693,51.3584,23460.0
2023-04-13 11:00:00,57.6,57.63,57.54,57.6,9676.0,51.3584,51.3852,51.3049,51.3584,9676.0
2023-04-13 11:05:00,57.6,57.6,57.42,57.42,13013.0,51.3584,51.3584,51.1979,51.1979,13013.0
2023-04-13 11:10:00,57.42,57.45,57.3,57.33,13176.0,51.1979,51.2247,51.0909,51.1177,13176.0
2023-04-13 11:15:00,57.33,57.36,57.18,57.2,14359.0,51.1177,51.1444,50.984,51.0018,14359.0
2023-04-13 11:20:00,57.16,57.25,57.09,57.19,14566.0,50.9661,51.0464,50.9037,50.9929,14566.0
2023-04-13 11:25:00,57.17,57.31,57.17,57.3,19011.0,50.975,51.0999,50.975,51.0909,19011.0
2023-04-13 11:30:00,57.31,57.39,57.3,57.38,15495.0,51.0999,51.1712,51.0909,51.1623,15495.0
2023-04-13 11:35:00,57.4,57.46,57.39,57.44,7713.0,51.1801,51.2336,51.1712,51.2158,7713.0
2023-04-13 11:40:00,57.46,57.48,57.42,57.45,14987.0,51.2336,51.2514,51.1979,51.2247,14987.0
2023-04-13 11:45:00,57.44,57.44,57.3,57.3,40981.0,51.2158,51.2158,51.0909,51.0909,40981.0
2023-04-13 11:50:00,57.28,57.32,57.21,57.31,14264.0,51.0731,51.1088,51.0107,51.0999,14264.0
2023-04-13 11:55:00,57.3,57.46,57.3,57.46,70671.0,51.0909,51.2336,51.0909,51.2336,70671.0
2023-04-13 12:00:00,57.46,57.46,57.39,57.42,23508.0,51.2336,51.2336,51.1712,51.1979,23508.0
2023-04-13 12:05:00,57.41,57.49,57.39,57.49,7207.0,51.189,51.2604,51.1712,51.2604,7207.0
2023-04-13 12:10:00,57.48,57.64,57.48,57.64,17922.0,51.2514,51.3941,51.2514,51.3941,17922.0
2023-04-13 12:15:00,57.64,57.74,57.64,57.72,21814.0,51.3941,51.4833,51.3941,51.4654,21814.0
2023-04-13 12:20:00,57.71,57.79,57.7,57.77,19538.0,51.4565,51.5279,51.4476,51.51,19538.0
2023-04-13 12:25:00,57.77,57.82,57.76,57.79,23331.0,51.51,51.5546,51.5011,51.5279,23331.0
2023-04-13 12:30:00,57.8,57.86,57.8,57.86,7557.0,51.5368,51.5903,51.5368,51.5903,7557.0
2023-04-13 12:35:00,57.86,57.87,57.82,57.86,19181.0,51.5903,51.5992,51.5546,51.5903,19181.0
2023-04-13 12:40:00,57.87,57.91,57.84,57.9,17414.0,51.5992,51.6348,51.5724,51.6259,17414.0
2023-04-13 12:45:00,57.91,57.92,57.88,57.89,12853.0,51.6348,51.6438,51.6081,51.617,12853.0
2023-04-13 12:50:00,57.88,57.93,57.85,57.87,46848.0,51.6081,51.6527,51.5813,51.5992,46848.0
2023-04-13 12:55:00,57.87,57.92,57.85,57.9,14974.0,51.5992,51.6438,51.5813,51.6259,14974.0
2023-04-13 13:00:00,57.9,57.92,57.85,57.92,8586.0,51.6259,51.6438,51.5813,51.6438,8586.0
2023-04-13 13:05:00,57.91,57.91,57.85,57.89,14452.0,51.6348,51.6348,51.5813,51.617,14452.0
2023-04-13 13:10:00,57.9,57.92,57.87,57.89,6739.0,51.6259,51.6438,51.5992,51.617,6739.0
2023-04-13 13:15:00,57.89,57.92,57.88,57.91,5380.0,51.617,51.6438,51.6081,51.6348,5380.0
2023-04-13 13:20:00,57.92,57.96,57.9,57.95,5974.0,51.6438,51.6794,51.6259,51.6705,5974.0
2023-04-13 13:25:00,57.95,57.96,57.91,57.94,4855.0,51.6705,51.6794,51.6348,51.6616,4855.0
2023-04-13 13:30:00,57.95,58.12,57.94,58.08,52791.0,51.6705,51.8221,51.6616,51.7864,52791.0
2023-04-13 13:35:00,58.07,58.07,57.97,57.99,8246.0,51.7775,51.7775,51.6883,51.7062,8246.0
2023-04-13 13:40:00,57.97,58.04,57.97,57.99,17243.0,51.6883,51.7508,51.6883,51.7062,17243.0
2023-04-13 13:45:00,57.98,58.0,57.95,58.0,11456.0,51.6973,51.7151,51.6705,51.7151,11456.0
2023-04-13 13:50:00,58.0,58.07,57.99,58.07,11002.0,51.7151,51.7775,51.7062,51.7775,11002.0
2023-04-13 13:55:00,58.08,58.12,58.05,58.06,20721.0,51.7864,51.8221,51.7597,51.7686,20721.0
2023-04-13 14:00:00,58.07,58.1,58.02,58.1,18990.0,51.7775,51.8043,51.7329,51.8043,18990.0
2023-04-13 14:05:00,58.11,58.2,58.11,58.18,14318.0,51.8132,51.8934,51.8132,51.8756,14318.0
2023-04-13 14:10:00,58.18,58.22,58.17,58.21,10142.0,51.8756,51.9113,51.8667,51.9023,10142.0
2023-04-13 14:15:00,58.22,58.24,58.19,58.19,16264.0,51.9113,51.9291,51.8845,51.8845,16264.0
2023-04-13 14:20:00,58.19,58.26,58.17,58.26,8925.0,51.8845,51.9469,51.8667,51.9469,8925.0
2023-04-13 14:25:00,58.27,58.27,58.22,58.27,9520.0,51.9558,51.9558,51.9113,51.9558,9520.0
2023-04-13 14:30:00,58.26,58.33,58.26,58.28,16337.0,51.9469,52.0093,51.9469,51.9648,16337.0
2023-04-13 14:35:00,58.28,58.36,58.27,58.34,10380.0,51.9648,52.0361,51.9558,52.0183,10380.0
2023-04-13 14:40:00,58.34,58.37,58.34,58.36,13805.0,52.0183,52.045,52.0183,52.0361,13805.0
2023-04-13 14:45:00,58.37,58.42,58.36,58.39,12416.0,52.045,52.0896,52.0361,52.0628,12416.0
2023-04-13 14:50:00,58.4,58.5,58.4,58.5,11011.0,52.0718,52.1609,52.0718,52.1609,11011.0
2023-04-13 14:55:00,58.51,58.56,58.5,58.51,13942.0,52.1698,52.2144,52.1609,52.1698,13942.0
2023-04-13 15:00:00,58.52,58.55,58.48,58.52,19902.0,52.1787,52.2055,52.1431,52.1787,19902.0
2023-04-13 15:05:00,58.51,58.54,58.5,58.52,13447.0,52.1698,52.1966,52.1609,52.1787,13447.0
2023-04-13 15:10:00,58.53,58.54,58.49,58.52,21987.0,52.1877,52.1966,52.152,52.1787,21987.0
2023-04-13 15:15:00,58.52,58.52,58.37,58.39,16596.0,52.1787,52.1787,52.045,52.0628,16596.0
2023-04-13 15:20:00,58.38,58.42,58.36,58.41,16875.0,52.0539,52.0896,52.0361,52.0807,16875.0
2023-04-13 15:25:00,58.42,58.49,58.41,58.45,16774.0,52.0896,52.152,52.0807,52.1163,16774.0
2023-04-13 15:30:00,58.44,58.45,58.36,58.39,22377.0,52.1074,52.1163,52.0361,52.0628,22377.0
2023-04-13 15:35:00,58.39,58.43,58.36,58.38,30709.0,52.0628,52.0985,52.0361,52.0539,30709.0
2023-04-13 15:40:00,58.38,58.51,58.38,58.51,31189.0,52.0539,52.1698,52.0539,52.1698,31189.0
2023-04-13 15:45:00,58.51,58.54,58.46,58.47,54526.0,52.1698,52.1966,52.1252,52.1342,54526.0
2023-04-13 15:50:00,58.47,58.47,58.35,58.45,56038.0,52.1342,52.1342,52.0272,52.1163,56038.0
2023-04-13 15:55:00,58.45,58.47,58.32,58.36,152922.0,52.1163,52.1342,52.0004,52.0361,152922.0
2023-04-14 09:30:00,58.12,58.13,57.85,57.95,44036.0,51.8221,51.831,51.5813,51.6705,44036.0
2023-04-14 09:35:00,57.95,58.01,57.91,57.92,24106.0,51.6705,51.724,51.6348,51.6438,24106.0
2023-04-14 09:40:00,57.95,58.13,57.93,58.07,16375.0,51.6705,51.831,51.6527,51.7775,16375.0
2023-04-14 09:45:00,58.08,58.15,58.02,58.05,20628.0,51.7864,51.8488,51.7329,51.7597,20628.0
2023-04-14 09:50:00,58.04,58.12,57.9,58.08,34184.0,51.7508,51.8221,51.6259,51.7864,34184.0
2023-04-14 09:55:00,58.08,58.09,57.92,57.94,11084.0,51.7864,51.7953,51.6438,51.6616,11084.0
2023-04-14 10:00:00,57.94,58.03,57.85,58.03,32392.0,51.6616,51.7418,51.5813,51.7418,32392.0
2023-04-14 10:05:00,58.04,58.05,57.74,57.75,31761.0,51.7508,51.7597,51.4833,51.4922,31761.0
2023-04-14 10:10:00,57.73,57.78,57.63,57.78,13716.0,51.4744,51.5189,51.3852,51.5189,13716.0
2023-04-14 10:15:00,57.79,57.84,57.7,57.77,24701.0,51.5279,51.5724,51.4476,51.51,24701.0
2023-04-14 10:20:00,57.77,57.84,57.65,57.67,13721.0,51.51,51.5724,51.403,51.4209,13721.0
2023-04-14 10:25:00,57.66,57.79,57.66,57.77,17191.0,51.4119,51.5279,51.4119,51.51,17191.0
2023-04-14 10:30:00,57.76,57.82,57.73,57.82,13469.0,51.5011,51.5546,51.4744,51.5546,13469.0
2023-04-14 10:35:00,57.83,57.83,57.76,57.79,7780.0,51.5635,51.5635,51.5011,51.5279,7780.0
2023-04-14 10:40:00,57.79,57.84,57.72,57.8,8959.0,51.5279,51.5724,51.4654,51.5368,8959.0
2023-04-14 10:45:00,57.78,57.88,57.77,57.87,11417.0,51.5189,51.6081,51.51,51.5992,11417.0
2023-04-14 10:50:00,57.87,57.91,57.75,57.75,11474.0,51.5992,51.6348,51.4922,51.4922,11474.0
2023-04-14 10:55:00,57.76,57.96,57.76,57.89,28182.0,51.5011,51.6794,51.5011,51.617,28182.0
2023-04-14 11:00:00,57.88,57.89,57.79,57.81,12535.0,51.6081,51.617,51.5279,51.5457,12535.0
2023-04-14 11:05:00,57.77,57.86,57.73,57.85,14804.0,51.51,51.5903,51.4744,51.5813,14804.0
2023-04-14 11:10:00,57.85,57.87,57.78,57.78,9789.0,51.5813,51.5992,51.5189,51.5189,9789.0
2023-04-14 11:15:00,57.8,57.81,57.72,57.8,9938.0,51.5368,51.5457,51.4654,51.5368,9938.0
2023-04-14 11:20:00,57.8,57.83,57.76,57.76,9938.0,51.5368,51.5635,51.5011,51.5011,9938.0
2023-04-14 11:25:00,57.75,57.79,57.67,57.68,9690.0,51.4922,51.5279,51.4209,51.4298,9690.0
2023-04-14 11:30:00,57.69,57.74,57.66,57.72,8696.0,51.4387,51.4833,51.4119,51.4654,8696.0
2023-04-14 11:35:00,57.73,57.81,57.72,57.81,13846.0,51.4744,51.5457,51.4654,51.5457,13846.0
2023-04-14 11:40:00,57.8,57.82,57.77,57.8,9581.0,51.5368,51.5546,51.51,51.5368,9581.0
2023-04-14 11:45:00,57.79,57.82,57.76,57.79,6921.0,51.5279,51.5546,51.5011,51.5279,6921.0
2023-04-14 11:50:00,57.78,57.79,57.73,57.73,9405.0,51.5189,51.5279,51.4744,51.4744,9405.0
2023-04-14 11:55:00,57.75,57.82,57.71,57.81,28720.0,51.4922,51.5546,51.4565,51.5457,28720.0
2023-04-14 12:00:00,57.82,57.84,57.77,57.8,10415.0,51.5546,51.5724,51.51,51.5368,10415.0
2023-04-14 12:05:00,57.8,57.81,57.68,57.69,10805.0,51.5368,51.5457,51.4298,51.4387,10805.0
2023-04-14 12:10:00,57.69,57.74,57.67,57.73,18034.0,51.4387,51.4833,51.4209,51.4744,18034.0
2023-04-14 12:15:00,57.74,57.75,57.71,57.73,9484.0,51.4833,51.4922,51.4565,51.4744,9484.0
2023-04-14 12:20:00,57.73,57.82,57.72,57.82,9867.0,51.4744,51.5546,51.4654,51.5546,9867.0
2023-04-14 12:25:00,57.81,57.83,57.76,57.79,6597.0,51.5457,51.5635,51.5011,51.5279,6597.0
2023-04-14 12:30:00,57.79,57.8,57.72,57.77,8784.0,51.5279,51.5368,51.4654,51.51,8784.0
2023-04-14 12:35:00,57.77,57.77,57.69,57.71,5813.0,51.51,51.51,51.4387,51.4565,5813.0
2023-04-14 12:40:00,57.69,57.7,57.63,57.65,11428.0,51.4387,51.4476,51.3852,51.403,11428.0
2023-04-14 12:45:00,57.65,57.71,57.65,57.69,17865.0,51.403,51.4565,51.403,51.4387,17865.0
2023-04-14 12:50:00,57.69,57.69,57.62,57.63,10871.0,51.4387,51.4387,51.3763,51.3852,10871.0
2023-04-14 12:55:00,57.63,57.66,57.62,57.66,9314.0,51.3852,51.4119,51.3763,51.4119,9314.0
2023-04-14 13:00:00,57.66,57.71,57.66,57.7,13937.0,51.4119,51.4565,51.4119,51.4476,13937.0
2023-04-14 13:05:00,57.7,57.74,57.7,57.73,6801.0,51.4476,51.4833,51.4476,51.4744,6801.0
2023-04-14 13:10:00,57.74,57.82,57.74,57.8,11568.0,51.4833,51.5546,51.4833,51.5368,11568.0
2023-04-14 13:15:00,57.8,57.87,57.8,57.84,11817.0,51.5368,51.5992,51.5368,51.5724,11817.0
2023-04-14 13:20:00,57.84,57.86,57.81,57.82,11203.0,51.5724,51.5903,51.5457,51.5546,11203.0
2023-04-14 13:25:00,57.82,57.83,57.75,57.75,9224.0,51.5546,51.5635,51.4922,51.4922,9224.0
2023-04-14 13:30:00,57.75,57.75,57.71,57.74,18189.0,51.4922,51.4922,51.4565,51.4833,18189.0
2023-04-14 13:35:00,57.74,57.75,57.61,57.65,11772.0,51.4833,51.4922,51.3674,51.403,11772.0
2023-04-14 13:40:00,57.65,57.73,57.63,57.68,15894.0,51.403,51.4744,51.3852,51.4298,15894.0
2023-04-14 13:45:00,57.68,57.75,57.65,57.73,7167.0,51.4298,51.4922,51.403,51.4744,7167.0
2023-04-14 13:50:00,57.73,57.8,57.71,57.8,7233.0,51.4744,51.5368,51.4565,51.5368,7233.0
2023-04-14 13:55:00,57.8,57.87,57.8,57.84,7518.0,51.5368,51.5992,51.5368,51.5724,7518.0
2023-04-14 14:00:00,57.84,57.85,57.81,57.82,7787.0,51.5724,51.5813,51.5457,51.5546,7787.0
2023-04-14 14:05:00,57.81,57.86,57.8,57.84,19207.0,51.5457,51.5903,51.5368,51.5724,19207.0
2023-04-14 14:10:00,57.84,57.85,57.81,57.85,9147.0,51.5724,51.5813,51.5457,51.5813,9147.0
2023-04-14 14:15:00,57.85,57.89,57.82,57.87,35980.0,51.5813,51.617,51.5546,51.5992,35980.0
2023-04-14 14:20:00,57.88,57.89,57.83,57.88,20847.0,51.6081,51.617,51.5635,51.6081,20847.0
2023-04-14 14:25:00,57.88,57.93,57.87,57.93,17770.0,51.6081,51.6527,51.5992,51.6527,17770.0
2023-04-14 14:30:00,57.92,57.94,57.89,57.9,22502.0,51.6438,51.6616,51.617,51.6259,22502.0
2023-04-14 14:35:00,57.89,57.91,57.86,57.88,23107.0,51.617,51.6348,51.5903,51.6081,23107.0
2023-04-14 14:40:00,57.87,57.98,57.86,57.98,17495.0,51.5992,51.6973,51.5903,51.6973,17495.0
2023-04-14 14:45:00,57.98,58.0,57.93,57.98,15698.0,51.6973,51.7151,51.6527,51.6973,15698.0
2023-04-14 14:50:00,57.99,58.03,57.97,57.99,17297.0,51.7062,51.7418,51.6883,51.7062,17297.0
2023-04-14 14:55:00,58.0,58.02,57.95,57.97,10920.0,51.7151,51.7329,51.6705,51.6883,10920.0
2023-04-14 15:00:00,57.97,57.97,57.89,57.89,17412.0,51.6883,51.6883,51.617,51.617,17412.0
2023-04-14 15:05:00,57.9,57.9,57.82,57.82,12654.0,51.6259,51.6259,51.5546,51.5546,12654.0
2023-04-14 15:10:00,57.81,57.84,57.78,57.8,23749.0,51.5457,51.5724,51.5189,51.5368,23749.0
2023-04-14 15:15:00,57.79,57.79,57.69,57.71,25220.0,51.5279,51.5279,51.4387,51.4565,25220.0
2023-04-14 15:20:00,57.71,57.76,57.63,57.75,20283.0,51.4565,51.5011,51.3852,51.4922,20283.0
2023-04-14 15:25:00,57.76,57.79,57.75,57.75,15587.0,51.5011,51.5279,51.4922,51.4922,15587.0
2023-04-14 15:30:00,57.75,57.85,57.75,57.84,28225.0,51.4922,51.5813,51.4922,51.5724,28225.0
2023-04-14 15:35:00,57.84,57.89,57.82,57.89,27838.0,51.5724,51.617,51.5546,51.617,27838.0
2023-04-14 15:40:00,57.9,58.01,57.86,58.0,50599.0,51.6259,51.724,51.5903,51.7151,50599.0
2023-04-14 15:45:00,58.0,58.04,57.93,58.01,74264.0,51.7151,51.7508,51.6527,51.724,74264.0
2023-04-14 15:50:00,58.01,58.02,57.92,57.95,90642.0,51.724,51.7329,51.6438,51.6705,90642.0
2023-04-14 15:55:00,57.95,57.99,57.89,57.92,169932.0,51.6705,51.7062,51.617,51.6438,169932.0
2023-04-17 09:30:00,58.19,58.22,57.93,58.12,43152.0,51.8845,51.9113,51.6527,51.8221,43152.0
2023-04-17 09:35:00,58.12,58.38,58.1,58.33,118325.0,51.8221,52.0539,51.8043,52.0093,118325.0
2023-04-17 09:40:00,58.35,58.55,58.35,58.42,100732.0,52.0272,52.2055,52.0272,52.0896,100732.0
2023-04-17 09:45:00,58.42,58.58,58.39,58.46,19362.0,52.0896,52.2322,52.0628,52.1252,19362.0
2023-04-17 09:50:00,58.45,58.51,58.36,58.38,34674.0,52.1163,52.1698,52.0361,52.0539,34674.0
2023-04-17 09:55:00,58.37,58.4,58.06,58.07,14955.0,52.045,52.0718,51.7686,51.7775,14955.0
2023-04-17 10:00:00,58.07,58.22,58.07,58.14,25231.0,51.7775,51.9113,51.7775,51.8399,25231.0
2023-04-17 10:05:00,58.14,58.19,58.13,58.17,22227.0,51.8399,51.8845,51.831,51.8667,22227.0
2023-04-17 10:10:00,58.19,58.23,58.11,58.12,17632.0,51.8845,51.9202,51.8132,51.8221,17632.0
2023-04-17 10:15:00,58.12,58.17,58.1,58.16,10359.0,51.8221,51.8667,51.8043,51.8578,10359.0
2023-04-17 10:20:00,58.2,58.2,58.14,58.2,9979.0,51.8934,51.8934,51.8399,51.8934,9979.0
2023-04-17 10:25:00,58.19,58.31,58.19,58.3,9628.0,51.8845,51.9915,51.8845,51.9826,9628.0
2023-04-17 10:30:00,58.3,58.39,58.27,58.38,43380.0,51.9826,52.0628,51.9558,52.0539,43380.0
2023-04-17 10:35:00,58.38,58.51,58.37,58.47,63286.0,52.0539,52.1698,52.045,52.1342,63286.0
2023-04-17 10:40:00,58.48,58.51,58.44,58.44,8163.0,52.1431,52.1698,52.1074,52.1074,8163.0
2023-04-17 10:45:00,58.43,58.53,58.4,58.53,23423.0,52.0985,52.1877,52.0718,52.1877,23423.0
2023-04-17 10:50:00,58.52,58.6,58.51,58.58,29434.0,52.1787,52.2501,52.1698,52.2322,29434.0
2023-04-17 10:55:00,58.58,58.62,58.52,58.54,30222.0,52.2322,52.2679,52.1787,52.1966,30222.0
2023-04-17 11:00:00,58.55,58.58,58.47,58.54,23117.0,52.2055,52.2322,52.1342,52.1966,23117.0
2023-04-17 11:05:00,58.55,58.69,58.55,58.63,18984.0,52.2055,52.3303,52.2055,52.2768,18984.0
2023-04-17 11:10:00,58.63,58.67,58.61,58.63,16451.0,52.2768,52.3125,52.259,52.2768,16451.0
2023-04-17 11:15:00,58.62,58.62,58.54,58.55,67267.0,52.2679,52.2679,52.1966,52.2055,67267.0
2023-04-17 11:20:00,58.54,58.66,58.54,58.65,51239.0,52.1966,52.3036,52.1966,52.2947,51239.0
2023-04-17 11:25:00,58.64,58.69,58.6,58.65,16220.0,52.2857,52.3303,52.2501,52.2947,16220.0
2023-04-17 11:30:00,58.65,58.66,58.42,58.45,55238.0,52.2947,52.3036,52.0896,52.1163,55238.0
2023-04-17 11:35:00,58.46,58.55,58.4,58.4,41364.0,52.1252,52.2055,52.0718,52.0718,41364.0
2023-04-17 11:40:00,58.4,58.49,58.36,58.49,28089.0,52.0718,52.152,52.0361,52.152,28089.0
2023-04-17 11:45:00,58.48,58.49,58.38,58.45,37614.0,52.1431,52.152,52.0539,52.1163,37614.0
2023-04-17 11:50:00,58.44,58.54,58.44,58.47,128269.0,52.1074,52.1966,52.1074,52.1342,128269.0
2023-04-17 11:55:00,58.46,58.48,58.36,58.47,45542.0,52.1252,52.1431,52.0361,52.1342,45542.0
2023-04-17 12:00:00,58.49,58.53,58.47,58.53,23141.0,52.152,52.1877,52.1342,52.1877,23141.0
2023-04-17 12:05:00,58.54,58.56,58.5,58.52,16052.0,52.1966,52.2144,52.1609,52.1787,16052.0
2023-04-17 12:10:00,58.53,58.53,58.41,58.45,18195.0,52.1877,52.1877,52.0807,52.1163,18195.0
2023-04-17 12:15:00,58.44,58.51,58.42,58.47,32546.0,52.1074,52.1698,52.0896,52.1342,32546.0
2023-04-17 12:20:00,58.48,58.49,58.37,58.41,36255.0,52.1431,52.152,52.045,52.0807,36255.0
2023-04-17 12:25:00,58.41,58.53,58.41,58.53,23681.0,52.0807,52.1877,52.0807,52.1877,23681.0
2023-04-17 12:30:00,58.52,58.55,58.5,58.5,36871.0,52.1787,52.2055,52.1609,52.1609,36871.0
2023-04-17 12:35:00,58.5,58.52,58.41,58.43,138544.0,52.1609,52.1787,52.0807,52.0985,138544.0
2023-04-17 12:40:00,58.42,58.48,58.41,58.46,18080.0,52.0896,52.1431,52.0807,52.1252,18080.0
2023-04-17 12:45:00,58.46,58.5,58.45,58.46,13934.0,52.1252,52.1609,52.1163,52.1252,13934.0
2023-04-17 12:50:00,58.45,58.45,58.41,58.41,12516.0,52.1163,52.1163,52.0807,52.0807,12516.0
2023-04-17 12:55:00,58.41,58.41,58.36,58.41,14163.0,52.0807,52.0807,52.0361,52.0807,14163.0
2023-04-17 13:00:00,58.42,58.42,58.35,58.38,16862.0,52.0896,52.0896,52.0272,52.0539,16862.0
2023-04-17 13:05:00,58.39,58.39,58.29,58.3,11949.0,52.0628,52.0628,51.9737,51.9826,11949.0
2023-04-17 13:10:00,58.3,58.33,58.26,58.32,10003.0,51.9826,52.0093,51.9469,52.0004,10003.0
2023-04-17 13:15:00,58.32,58.33,58.27,58.27,7861.0,52.0004,52.0093,51.9558,51.9558,7861.0
2023-04-17 13:20:00,58.28,58.29,58.25,58.26,5467.0,51.9648,51.9737,51.938,51.9469,5467.0
2023-04-17 13:25:00,58.25,58.27,58.23,58.26,14025.0,51.938,51.9558,51.9202,51.9469,14025.0
2023-04-17 13:30:00,58.25,58.28,58.23,58.23,10025.0,51.938,51.9648,51.9202,51.9202,10025.0
2023-04-17 13:35:00,58.22,58.28,58.21,58.24,46740.0,51.9113,51.9648,51.9023,51.9291,46740.0
2023-04-17 13:40:00,58.23,58.24,58.12,58.12,9747.0,51.9202,51.9291,51.8221,51.8221,9747.0
2023-04-17 13:45:00,58.12,58.12,58.05,58.05,29523.0,51.8221,51.8221,51.7597,51.7597,29523.0
2023-04-17 13:50:00,58.05,58.05,58.0,58.01,8411.0,51.7597,51.7597,51.7151,51.724,8411.0
2023-04-17 13:55:00,58.0,58.0,57.94,57.96,8467.0,51.7151,51.7151,51.6616,51.6794,8467.0
2023-04-17 14:00:00,57.95,57.95,57.83,57.83,11247.0,51.6705,51.6705,51.5635,51.5635,11247.0
2023-04-17 14:05:00,57.85,57.88,57.85,57.86,6171.0,51.5813,51.6081,51.5813,51.5903,6171.0
2023-04-17 14:10:00,57.85,57.98,57.83,57.98,7598.0,51.5813,51.6973,51.5635,51.6973,7598.0
2023-04-17 14:15:00,57.97,58.05,57.97,58.05,6331.0,51.6883,51.7597,51.6883,51.7597,6331.0
2023-04-17 14:20:00,58.07,58.14,58.06,58.11,7495.0,51.7775,51.8399,51.7686,51.8132,7495.0
2023-04-17 14:25:00,58.11,58.18,58.1,58.16,6704.0,51.8132,51.8756,51.8043,51.8578,6704.0
2023-04-17 14:30:00,58.16,58.2,58.14,58.19,11839.0,51.8578,51.8934,51.8399,51.8845,11839.0
2023-04-17 14:35:00,58.19,58.25,58.19,58.23,11068.0,51.8845,51.938,51.8845,51.9202,11068.0
2023-04-17 14:40:00,58.23,58.32,58.23,58.31,16872.0,51.9202,52.0004,51.9202,51.9915,16872.0
2023-04-17 14:45:00,58.31,58.39,58.31,58.35,8035.0,51.9915,52.0628,51.9915,52.0272,8035.0
2023-04-17 14:50:00,58.35,58.42,58.35,58.4,7934.0,52.0272,52.0896,52.0272,52.0718,7934.0
2023-04-17 14:55:00,58.4,58.42,58.36,58.37,7523.0,52.0718,52.0896,52.0361,52.045,7523.0
2023-04-17 15:00:00,58.37,58.45,58.37,58.45,10718.0,52.045,52.1163,52.045,52.1163,10718.0
2023-04-17 15:05:00,58.45,58.45,58.42,58.44,16321.0,52.1163,52.1163,52.0896,52.1074,16321.0
2023-04-17 15:10:00,58.44,58.47,58.39,58.4,15703.0,52.1074,52.1342,52.0628,52.0718,15703.0
2023-04-17 15:15:00,58.39,58.43,58.36,58.42,24949.0,52.0628,52.0985,52.0361,52.0896,24949.0
2023-04-17 15:20:00,58.42,58.48,58.4,58.48,15836.0,52.0896,52.1431,52.0718,52.1431,15836.0
2023-04-17 15:25:00,58.48,58.54,58.47,58.54,17486.0,52.1431,52.1966,52.1342,52.1966,17486.0
2023-04-17 15:30:00,58.52,58.55,58.49,58.52,20113.0,52.1787,52.2055,52.152,52.1787,20113.0
2023-04-17 15:35:00,58.52,58.52,58.44,58.48,27775.0,52.1787,52.1787,52.1074,52.1431,27775.0
2023-04-17 15:40:00,58.48,58.48,58.43,58.46,23517.0,52.1431,52.1431,52.0985,52.1252,23517.0
2023-04-17 15:45:00,58.45,58.51,58.41,58.51,52151.0,52.1163,52.1698,52.0807,52.1698,52151.0
2023-04-17 15:50:00,58.5,58.57,58.47,58.55,101462.0,52.1609,52.2233,52.1342,52.2055,101462.0
2023-04-17 15:55:00,58.55,58.68,58.54,58.67,167987.0,52.2055,52.3214,52.1966,52.3125,167987.0
2023-04-18 09:30:00,58.64,58.64,58.26,58.49,48152.0,52.2857,52.2857,51.9469,52.152,48152.0
2023-04-18 09:35:00,58.47,58.52,58.37,58.38,11734.0,52.1342,52.1787,52.045,52.0539,11734.0
2023-04-18 09:40:00,58.36,58.36,58.19,58.26,11931.0,52.0361,52.0361,51.8845,51.9469,11931.0
2023-04-18 09:45:00,58.23,58.39,58.23,58.38,9945.0,51.9202,52.0628,51.9202,52.0539,9945.0
2023-04-18 09:50:00,58.38,58.38,58.28,58.3,9773.0,52.0539,52.0539,51.9648,51.9826,9773.0
2023-04-18 09:55:00,58.29,58.48,58.29,58.44,12968.0,51.9737,52.1431,51.9737,52.1074,12968.0
2023-04-18 10:00:00,58.45,58.46,58.24,58.26,34321.0,52.1163,52.1252,51.9291,51.9469,34321.0
2023-04-18 10:05:00,58.26,58.41,58.26,58.36,13013.0,51.9469,52.0807,51.9469,52.0361,13013.0
2023-04-18 10:10:00,58.35,58.41,58.33,58.35,29592.0,52.0272,52.0807,52.0093,52.0272,29592.0
2023-04-18 10:15:00,58.33,58.34,58.27,58.29,12329.0,52.0093,52.0183,51.9558,51.9737,12329.0
2023-04-18 10:20:00,58.28,58.34,58.23,58.33,12173.0,51.9648,52.0183,51.9202,52.0093,12173.0
2023-04-18 10:25:00,58.33,58.35,58.24,58.26,16636.0,52.0093,52.0272,51.9291,51.9469,16636.0
2023-04-18 10:30:00,58.27,58.3,58.18,58.2,11705.0,51.9558,51.9826,51.8756,51.8934,11705.0
2023-04-18 10:35:00,58.2,58.29,58.15,58.16,13367.0,51.8934,51.9737,51.8488,51.8578,13367.0
2023-04-18 10:40:00,58.17,58.17,58.11,58.13,7071.0,51.8667,51.8667,51.8132,51.831,7071.0
2023-04-18 10:45:00,58.12,58.2,58.11,58.17,11278.0,51.8221,51.8934,51.8132,51.8667,11278.0
2023-04-18 10:50:00,58.16,58.16,58.01,58.03,37542.0,51.8578,51.8578,51.724,51.7418,37542.0
2023-04-18 10:55:00,58.04,58.07,58.01,58.03,7504.0,51.7508,51.7775,51.724,51.7418,7504.0
2023-04-18 11:00:00,58.03,58.1,57.97,57.99,15709.0,51.7418,51.8043,51.6883,51.7062,15709.0
2023-04-18 11:05:00,57.98,58.03,57.94,57.98,8867.0,51.6973,51.7418,51.6616,51.6973,8867.0
2023-04-18 11:10:00,57.98,57.98,57.87,57.92,20220.0,51.6973,51.6973,51.5992,51.6438,20220.0
2023-04-18 11:15:00,57.92,57.98,57.91,57.94,10090.0,51.6438,51.6973,51.6348,51.6616,10090.0
2023-04-18 11:20:00,57.93,57.97,57.9,57.97,18050.0,51.6527,51.6883,51.6259,51.6883,18050.0
2023-04-18 11:25:00,57.97,58.02,57.94,58.0,7380.0,51.6883,51.7329,51.6616,51.7151,7380.0
2023-04-18 11:30:00,58.01,58.05,57.99,58.0,9977.0,51.724,51.7597,51.7062,51.7151,9977.0
2023-04-18 11:35:00,58.0,58.02,57.9,57.9,41887.0,51.7151,51.7329,51.6259,51.6259,41887.0
2023-04-18 11:40:00,57.9,58.02,57.9,58.01,10511.0,51.6259,51.7329,51.6259,51.724,10511.0
2023-04-18 11:45:00,58.01,58.04,57.96,58.04,7818.0,51.724,51.7508,51.6794,51.7508,7818.0
2023-04-18 11:50:00,58.03,58.13,58.03,58.13,44790.0,51.7418,51.831,51.7418,51.831,44790.0
2023-04-18 11:55:00,58.13,58.14,58.07,58.09,18416.0,51.831,51.8399,51.7775,51.7953,18416.0
2023-04-18 12:00:00,58.09,58.11,58.06,58.1,18390.0,51.7953,51.8132,51.7686,51.8043,18390.0
2023-04-18 12:05:00,58.09,58.12,58.0,58.01,14307.0,51.7953,51.8221,51.7151,51.724,14307.0
2023-04-18 12:10:00,58.01,58.06,57.99,57.99,11526.0,51.724,51.7686,51.7062,51.7062,11526.0
2023-04-18 12:15:00,58.0,58.03,57.98,58.02,16481.0,51.7151,51.7418,51.6973,51.7329,16481.0
2023-04-18 12:20:00,58.02,58.05,57.94,57.94,35025.0,51.7329,51.7597,51.6616,51.6616,35025.0
2023-04-18 12:25:00,57.93,58.03,57.92,58.01,8420.0,51.6527,51.7418,51.6438,51.724,8420.0
2023-04-18 12:30:00,57.98,58.05,57.97,58.05,10396.0,51.6973,51.7597,51.6883,51.7597,10396.0
2023-04-18 12:35:00,58.04,58.16,58.04,58.14,28518.0,51.7508,51.8578,51.7508,51.8399,28518.0
2023-04-18 12:40:00,58.14,58.17,58.1,58.11,15872.0,51.8399,51.8667,51.8043,51.8132,15872.0
2023-04-18 12:45:00,58.11,58.2,58.11,58.18,8448.0,51.8132,51.8934,51.8132,51.8756,8448.0
2023-04-18 12:50:00,58.17,58.18,58.03,58.04,24994.0,51.8667,51.8756,51.7418,51.7508,24994.0
2023-04-18 12:55:00,58.04,58.09,58.03,58.07,18334.0,51.7508,51.7953,51.7418,51.7775,18334.0
2023-04-18 13:00:00,58.07,58.11,58.06,58.09,18691.0,51.7775,51.8132,51.7686,51.7953,18691.0
2023-04-18 13:05:00,58.1,58.15,58.1,58.15,19118.0,51.8043,51.8488,51.8043,51.8488,19118.0
2023-04-18 13:10:00,58.14,58.16,58.06,58.07,24637.0,51.8399,51.8578,51.7686,51.7775,24637.0
2023-04-18 13:15:00,58.07,58.08,57.99,58.02,27551.0,51.7775,51.7864,51.7062,51.7329,27551.0
2023-04-18 13:20:00,58.01,58.02,57.92,57.97,22740.0,51.724,51.7329,51.6438,51.6883,22740.0
2023-04-18 13:25:00,57.96,57.96,57.9,57.93,14292.0,51.6794,51.6794,51.6259,51.6527,14292.0
2023-04-18 13:30:00,57.92,57.93,57.86,57.92,21335.0,51.6438,51.6527,51.5903,51.6438,21335.0
2023-04-18 13:35:00,57.91,57.93,57.87,57.92,14926.0,51.6348,51.6527,51.5992,51.6438,14926.0
2023-04-18 13:40:00,57.92,57.97,57.86,57.87,16223.0,51.6438,51.6883,51.5903,51.5992,16223.0
2023-04-18 13:45:00,57.88,57.94,57.88,57.9,19823.0,51.6081,51.6616,51.6081,51.6259,19823.0
2023-04-18 13:50:00,57.9,57.94,57.88,57.89,21262.0,51.6259,51.6616,51.6081,51.617,21262.0
2023-04-18 13:55:00,57.89,57.91,57.85,57.88,12791.0,51.617,51.6348,51.5813,51.6081,12791.0
2023-04-18 14:00:00,57.88,57.92,57.85,57.87,16669.0,51.6081,51.6438,51.5813,51.5992,16669.0
2023-04-18 14:05:00,57.87,57.87,57.77,57.79,58276.0,51.5992,51.5992,51.51,51.5279,58276.0
2023-04-18 14:10:00,57.78,57.85,57.65,57.65,97948.0,51.5189,51.5813,51.403,51.403,97948.0
2023-04-18 14:15:00,57.65,57.67,57.25,57.33,201478.0,51.403,51.4209,51.0464,51.1177,201478.0
2023-04-18 14:20:00,57.35,57.5,57.28,57.35,61720.0,51.1355,51.2693,51.0731,51.1355,61720.0
2023-04-18 14:25:00,57.36,57.51,57.34,57.43,63901.0,51.1444,51.2782,51.1266,51.2069,63901.0
2023-04-18 14:30:00,57.44,57.65,57.41,57.63,62889.0,51.2158,51.403,51.189,51.3852,62889.0
2023-04-18 14:35:00,57.63,57.64,57.56,57.62,18982.0,51.3852,51.3941,51.3228,51.3763,18982.0
2023-04-18 14:40:00,57.61,57.62,57.44,57.46,57270.0,51.3674,51.3763,51.2158,51.2336,57270.0
2023-04-18 14:45:00,57.46,57.47,57.29,57.34,45193.0,51.2336,51.2425,51.082,51.1266,45193.0
2023-04-18 14:50:00,57.34,57.43,57.32,57.43,21937.0,51.1266,51.2069,51.1088,51.2069,21937.0
2023-04-18 14:55:00,57.42,57.49,57.42,57.45,21118.0,51.1979,51.2604,51.1979,51.2247,21118.0
2023-04-18 15:00:00,57.46,57.52,57.43,57.5,26111.0,51.2336,51.2871,51.2069,51.2693,26111.0
2023-04-18 15:05:00,57.51,57.55,57.48,57.48,26283.0,51.2782,51.3139,51.2514,51.2514,26283.0
2023-04-18 15:10:00,57.48,57.53,57.47,57.47,30577.0,51.2514,51.296,51.2425,51.2425,30577.0
2023-04-18 15:15:00,57.47,57.5,57.43,57.5,28005.0,51.2425,51.2693,51.2069,51.2693,28005.0
2023-04-18 15:20:00,57.5,57.53,57.44,57.45,45605.0,51.2693,51.296,51.2158,51.2247,45605.0
2023-04-18 15:25:00,57.46,57.5,57.39,57.49,37240.0,51.2336,51.2693,51.1712,51.2604,37240.0
2023-04-18 15:30:00,57.48,57.49,57.42,57.46,33331.0,51.2514,51.2604,51.1979,51.2336,33331.0
2023-04-18 15:35:00,57.47,57.49,57.37,57.41,140253.0,51.2425,51.2604,51.1534,51.189,140253.0
2023-04-18 15:40:00,57.4,57.56,57.39,57.53,41831.0,51.1801,51.3228,51.1712,51.296,41831.0
2023-04-18 15:45:00,57.52,57.53,57.44,57.45,60725.0,51.2871,51.296,51.2158,51.2247,60725.0
2023-04-18 15:50:00,57.45,57.45,57.39,57.4,67077.0,51.2247,51.2247,51.1712,51.1801,67077.0
2023-04-18 15:55:00,57.4,57.44,57.34,57.35,182406.0,51.1801,51.2158,51.1266,51.1355,182406.0
2023-04-19 09:30:00,57.36,57.46,57.25,57.25,46841.0,51.1444,51.2336,51.0464,51.0464,46841.0
2023-04-19 09:35:00,57.22,57.29,57.19,57.29,17994.0,51.0196,51.082,50.9929,51.082,17994.0
2023-04-19 09:40:00,57.29,57.37,57.25,57.31,29338.0,51.082,51.1534,51.0464,51.0999,29338.0
2023-04-19 09:45:00,57.31,57.42,57.0,57.34,1114398.0,51.0999,51.1979,50.8235,51.1266,1114398.0
2023-04-19 09:50:00,57.33,57.59,57.33,57.55,61214.0,51.1177,51.3495,51.1177,51.3139,61214.0
2023-04-19 09:55:00,57.54,57.61,57.51,57.52,65667.0,51.3049,51.3674,51.2782,51.2871,65667.0
2023-04-19 10:00:00,57.52,57.61,57.52,57.55,48322.0,51.2871,51.3674,51.2871,51.3139,48322.0
2023-04-19 10:05:00,57.54,57.6,57.5,57.57,31590.0,51.3049,51.3584,51.2693,51.3317,31590.0
2023-04-19 10:10:00,57.58,57.65,57.57,57.61,49051.0,51.3406,51.403,51.3317,51.3674,49051.0
2023-04-19 10:15:00,57.61,57.74,57.6,57.72,52039.0,51.3674,51.4833,51.3584,51.4654,52039.0
2023-04-19 10:20:00,57.73,57.76,57.65,57.66,31383.0,51.4744,51.5011,51.403,51.4119,31383.0
2023-04-19 10:25:00,57.66,57.77,57.64,57.76,33937.0,51.4119,51.51,51.3941,51.5011,33937.0
2023-04-19 10:30:00,57.76,57.78,57.7,57.77,26338.0,51.5011,51.5189,51.4476,51.51,26338.0
2023-04-19 10:35:00,57.77,57.8,57.69,57.76,26773.0,51.51,51.5368,51.4387,51.5011,26773.0
2023-04-19 10:40:00,57.75,57.77,57.73,57.77,18831.0,51.4922,51.51,51.4744,51.51,18831.0
2023-04-19 10:45:00,57.77,57.78,57.66,57.7,38447.0,51.51,51.5189,51.4119,51.4476,38447.0
2023-04-19 10:50:00,57.7,57.72,57.64,57.67,15698.0,51.4476,51.4654,51.3941,51.4209,15698.0
2023-04-19 10:55:00,57.67,57.7,57.6,57.62,23274.0,51.4209,51.4476,51.3584,51.3763,23274.0
2023-04-19 11:00:00,57.62,57.65,57.57,57.61,26572.0,51.3763,51.403,51.3317,51.3674,26572.0
2023-04-19 11:05:00,57.62,57.67,57.6,57.62,30644.0,51.3763,51.4209,51.3584,51.3763,30644.0
2023-04-19 11:10:00,57.62,57.64,57.56,57.61,15742.0,51.3763,51.3941,51.3228,51.3674,15742.0
2023-04-19 11:15:00,57.61,57.65,57.6,57.63,20249.0,51.3674,51.403,51.3584,51.3852,20249.0
2023-04-19 11:20:00,57.63,57.66,57.62,57.66,30722.0,51.3852,51.4119,51.3763,51.4119,30722.0
2023-04-19 11:25:00,57.66,57.71,57.63,57.7,26616.0,51.4119,51.4565,51.3852,51.4476,26616.0
2023-04-19 11:30:00,57.7,57.7,57.62,57.62,21520.0,51.4476,51.4476,51.3763,51.3763,21520.0
2023-04-19 11:35:00,57.61,57.62,57.57,57.62,17472.0,51.3674,51.3763,51.3317,51.3763,17472.0
2023-04-19 11:40:00,57.63,57.64,57.53,57.53,20256.0,51.3852,51.3941,51.296,51.296,20256.0
2023-04-19 11:45:00,57.52,57.54,57.5,57.53,21619.0,51.2871,51.3049,51.2693,51.296,21619.0
2023-04-19 11:50:00,57.53,57.59,57.52,57.56,16362.0,51.296,51.3495,51.2871,51.3228,16362.0
2023-04-19 11:55:00,57.56,57.62,57.54,57.61,24453.0,51.3228,51.3763,51.3049,51.3674,24453.0
2023-04-19 12:00:00,57.62,57.66,57.54,57.55,26176.0,51.3763,51.4119,51.3049,51.3139,26176.0
2023-04-19 12:05:00,57.55,57.55,57.44,57.45,12835.0,51.3139,51.3139,51.2158,51.2247,12835.0
2023-04-19 12:10:00,57.45,57.5,57.45,57.47,12313.0,51.2247,51.2693,51.2247,51.2425,12313.0
2023-04-19 12:15:00,57.47,57.47,57.4,57.44,13613.0,51.2425,51.2425,51.1801,51.2158,13613.0
2023-04-19 12:20:00,57.44,57.45,57.41,57.42,11115.0,51.2158,51.2247,51.189,51.1979,11115.0
2023-04-19 12:25:00,57.42,57.43,57.37,57.41,11343.0,51.1979,51.2069,51.1534,51.189,11343.0
2023-04-19 12:30:00,57.41,57.43,57.36,57.41,15818.0,51.189,51.2069,51.1444,51.189,15818.0
2023-04-19 12:35:00,57.39,57.4,57.37,57.4,9468.0,51.1712,51.1801,51.1534,51.1801,9468.0
2023-04-19 12:40:00,57.39,57.41,57.35,57.35,14087.0,51.1712,51.189,51.1355,51.1355,14087.0
2023-04-19 12:45:00,57.36,57.39,57.34,57.38,16266.0,51.1444,51.1712,51.1266,51.1623,16266.0
2023-04-19 12:50:00,57.39,57.44,57.38,57.43,8519.0,51.1712,51.2158,51.1623,51.2069,8519.0
2023-04-19 12:55:00,57.42,57.44,57.4,57.44,8973.0,51.1979,51.2158,51.1801,51.2158,8973.0
2023-04-19 13:00:00,57.44,57.47,57.43,57.46,13921.0,51.2158,51.2425,51.2069,51.2336,13921.0
2023-04-19 13:05:00,57.46,57.55,57.45,57.51,17717.0,51.2336,51.3139,51.2247,51.2782,17717.0
2023-04-19 13:10:00,57.51,57.54,57.48,57.52,14089.0,51.2782,51.3049,51.2514,51.2871,14089.0
2023-04-19 13:15:00,57.53,57.54,57.45,57.46,24786.0,51.296,51.3049,51.2247,51.2336,24786.0
2023-04-19 13:20:00,57.46,57.47,57.41,57.44,12577.0,51.2336,51.2425,51.189,51.2158,12577.0
2023-04-19 13:25:00,57.44,57.46,57.4,57.45,14742.0,51.2158,51.2336,51.1801,51.2247,14742.0
2023-04-19 13:30:00,57.46,57.48,57.44,57.46,9992.0,51.2336,51.2514,51.2158,51.2336,9992.0
2023-04-19 13:35:00,57.46,57.47,57.42,57.43,10389.0,51.2336,51.2425,51.1979,51.2069,10389.0
2023-04-19 13:40:00,57.44,57.46,57.41,57.44,10150.0,51.2158,51.2336,51.189,51.2158,10150.0
2023-04-19 13:45:00,57.43,57.48,57.41,57.48,7846.0,51.2069,51.2514,51.189,51.2514,7846.0
2023-04-19 13:50:00,57.48,57.49,57.45,57.46,30579.0,51.2514,51.2604,51.2247,51.2336,30579.0
2023-04-19 13:55:00,57.46,57.48,57.43,57.47,10767.0,51.2336,51.2514,51.2069,51.2425,10767.0
2023-04-19 14:00:00,57.47,57.56,57.44,57.46,44804.0,51.2425,51.3228,51.2158,51.2336,44804.0
2023-04-19 14:05:00,57.46,57.47,57.43,57.46,15968.0,51.2336,51.2425,51.2069,51.2336,15968.0
2023-04-19 14:10:00,57.45,57.47,57.43,57.43,11334.0,51.2247,51.2425,51.2069,51.2069,11334.0
2023-04-19 14:15:00,57.43,57.47,57.42,57.47,30015.0,51.2069,51.2425,51.1979,51.2425,30015.0
2023-04-19 14:20:00,57.48,57.5,57.44,57.48,26195.0,51.2514,51.2693,51.2158,51.2514,26195.0
2023-04-19 14:25:00,57.48,57.51,57.48,57.5,12836.0,51.2514,51.2782,51.2514,51.2693,12836.0
2023-04-19 14:30:00,57.5,57.53,57.48,57.52,23463.0,51.2693,51.296,51.2514,51.2871,23463.0
2023-04-19 14:35:00,57.52,57.53,57.45,57.46,21148.0,51.2871,51.296,51.2247,51.2336,21148.0
2023-04-19 14:40:00,57.45,57.46,57.42,57.42,16146.0,51.2247,51.2336,51.1979,51.1979,16146.0
2023-04-19 14:45:00,57.43,57.46,57.42,57.46,21034.0,51.2069,51.2336,51.1979,51.2336,21034.0
2023-04-19 14:50:00,57.46,57.46,57.4,57.4,20072.0,51.2336,51.2336,51.1801,51.1801,20072.0
2023-04-19 14:55:00,57.41,57.42,57.38,57.41,23002.0,51.189,51.1979,51.1623,51.189,23002.0
2023-04-19 15:00:00,57.41,57.42,57.35,57.4,27193.0,51.189,51.1979,51.1355,51.1801,27193.0
2023-04-19 15:05:00,57.4,57.41,57.37,57.41,20804.0,51.1801,51.189,51.1534,51.189,20804.0
2023-04-19 15:10:00,57.4,57.42,57.36,57.42,24690.0,51.1801,51.1979,51.1444,51.1979,24690.0
2023-04-19 15:15:00,57.42,57.42,57.36,57.38,39476.0,51.1979,51.1979,51.1444,51.1623,39476.0
2023-04-19 15:20:00,57.38,57.39,57.36,57.38,28551.0,51.1623,51.1712,51.1444,51.1623,28551.0
2023-04-19 15:25:00,57.38,57.46,57.37,57.45,58618.0,51.1623,51.2336,51.1534,51.2247,58618.0
2023-04-19 15:30:00,57.45,57.47,57.43,57.46,45756.0,51.2247,51.2425,51.2069,51.2336,45756.0
2023-04-19 15:35:00,57.46,57.47,57.41,57.46,50058.0,51.2336,51.2425,51.189,51.2336,50058.0
2023-04-19 15:40:00,57.46,57.48,57.44,57.45,56280.0,51.2336,51.2514,51.2158,51.2247,56280.0
2023-04-19 15:45:00,57.45,57.45,57.32,57.32,96410.0,51.2247,51.2247,51.1088,51.1088,96410.0
2023-04-19 15:50:00,57.33,57.45,57.28,57.41,153064.0,51.1177,51.2247,51.0731,51.189,153064.0
2023-04-19 15:55:00,57.41,57.44,57.38,57.43,293855.0,51.189,51.2158,51.1623,51.2069,293855.0
2023-04-20 09:30:00,57.48,57.62,57.11,57.16,71839.0,51.2514,51.3763,50.9215,50.9661,71839.0
2023-04-20 09:35:00,57.18,57.28,57.03,57.21,68654.0,50.984,51.0731,50.8502,51.0107,68654.0
2023-04-20 09:40:00,57.22,57.26,57.1,57.14,38323.0,51.0196,51.0553,50.9126,50.9483,38323.0
2023-04-20 09:45:00,57.15,57.16,56.76,56.81,66015.0,50.9572,50.9661,50.6095,50.654,66015.0
2023-04-20 09:50:00,56.84,56.92,56.67,56.68,53837.0,50.6808,50.7521,50.5292,50.5381,53837.0
2023-04-20 09:55:00,56.69,56.71,56.42,56.46,54163.0,50.547,50.5649,50.3063,50.342,54163.0
2023-04-20 10:00:00,56.46,56.56,56.28,56.5,61217.0,50.342,50.4311,50.1815,50.3776,61217.0
2023-04-20 10:05:00,56.49,56.7,56.49,56.53,83323.0,50.3687,50.556,50.3687,50.4044,83323.0
2023-04-20 10:10:00,56.54,56.84,56.53,56.8,70179.0,50.4133,50.6808,50.4044,50.6451,70179.0
2023-04-20 10:15:00,56.79,56.79,56.62,56.64,74787.0,50.6362,50.6362,50.4846,50.5025,74787.0
2023-04-20 10:20:00,56.64,56.76,56.59,56.76,48676.0,50.5025,50.6095,50.4579,50.6095,48676.0
2023-04-20 10:25:00,56.76,56.77,56.63,56.64,36510.0,50.6095,50.6184,50.4935,50.5025,36510.0
2023-04-20 10:30:00,56.64,56.64,56.5,56.54,32174.0,50.5025,50.5025,50.3776,50.4133,32174.0
2023-04-20 10:35:00,56.54,56.61,56.41,56.45,73928.0,50.4133,50.4757,50.2974,50.3331,73928.0
2023-04-20 10:40:00,56.45,56.48,56.4,56.44,54878.0,50.3331,50.3598,50.2885,50.3241,54878.0
2023-04-20 10:45:00,56.46,56.58,56.45,56.54,89695.0,50.342,50.449,50.3331,50.4133,89695.0
2023-04-20 10:50:00,56.55,56.65,56.53,56.65,33021.0,50.4222,50.5114,50.4044,50.5114,33021.0
2023-04-20 10:55:00,56.64,56.69,56.57,56.69,39515.0,50.5025,50.547,50.4401,50.547,39515.0
2023-04-20 11:00:00,56.69,56.73,56.66,56.73,35001.0,50.547,50.5827,50.5203,50.5827,35001.0
2023-04-20 11:05:00,56.73,56.74,56.67,56.68,27074.0,50.5827,50.5916,50.5292,50.5381,27074.0
2023-04-20 11:10:00,56.68,56.78,56.66,56.78,20346.0,50.5381,50.6273,50.5203,50.6273,20346.0
2023-04-20 11:15:00,56.78,56.78,56.6,56.62,51608.0,50.6273,50.6273,50.4668,50.4846,51608.0
2023-04-20 11:20:00,56.62,56.65,56.57,56.62,24953.0,50.4846,50.5114,50.4401,50.4846,24953.0
2023-04-20 11:25:00,56.62,56.7,56.62,56.63,36956.0,50.4846,50.556,50.4846,50.4935,36956.0
2023-04-20 11:30:00,56.63,56.64,56.48,56.53,25461.0,50.4935,50.5025,50.3598,50.4044,25461.0
2023-04-20 11:35:00,56.53,56.53,56.31,56.32,45434.0,50.4044,50.4044,50.2082,50.2171,45434.0
2023-04-20 11:40:00,56.32,56.46,56.31,56.44,40553.0,50.2171,50.342,50.2082,50.3241,40553.0
2023-04-20 11:45:00,56.44,56.48,56.41,56.48,20672.0,50.3241,50.3598,50.2974,50.3598,20672.0
2023-04-20 11:50:00,56.47,56.61,56.47,56.55,34941.0,50.3509,50.4757,50.3509,50.4222,34941.0
2023-04-20 11:55:00,56.56,56.56,56.44,56.46,22641.0,50.4311,50.4311,50.3241,50.342,22641.0
2023-04-20 12:00:00,56.47,56.57,56.46,56.48,20123.0,50.3509,50.4401,50.342,50.3598,20123.0
2023-04-20 12:05:00,56.48,56.52,56.43,56.44,18172.0,50.3598,50.3955,50.3152,50.3241,18172.0
2023-04-20 12:10:00,56.44,56.47,56.4,56.45,16523.0,50.3241,50.3509,50.2885,50.3331,16523.0
2023-04-20 12:15:00,56.44,56.51,56.43,56.49,17749.0,50.3241,50.3866,50.3152,50.3687,17749.0
2023-04-20 12:20:00,56.49,56.51,56.44,56.48,14204.0,50.3687,50.3866,50.3241,50.3598,14204.0
2023-04-20 12:25:00,56.5,56.55,56.49,56.55,16932.0,50.3776,50.4222,50.3687,50.4222,16932.0
2023-04-20 12:30:00,56.55,56.58,56.53,56.57,20238.0,50.4222,50.449,50.4044,50.4401,20238.0
2023-04-20 12:35:00,56.57,56.61,56.53,56.54,33906.0,50.4401,50.4757,50.4044,50.4133,33906.0
2023-04-20 12:40:00,56.53,56.63,56.52,56.63,21038.0,50.4044,50.4935,50.3955,50.4935,21038.0
2023-04-20 12:45:00,56.63,56.65,56.6,56.61,23495.0,50.4935,50.5114,50.4668,50.4757,23495.0
2023-04-20 12:50:00,56.61,56.61,56.54,56.55,19838.0,50.4757,50.4757,50.4133,50.4222,19838.0
2023-04-20 12:55:00,56.55,56.63,56.54,56.63,22555.0,50.4222,50.4935,50.4133,50.4935,22555.0
2023-04-20 13:00:00,56.63,56.65,56.59,56.64,13703.0,50.4935,50.5114,50.4579,50.5025,13703.0
2023-04-20 13:05:00,56.64,56.67,56.62,56.65,22493.0,50.5025,50.5292,50.4846,50.5114,22493.0
2023-04-20 13:10:00,56.66,56.68,56.63,56.65,19246.0,50.5203,50.5381,50.4935,50.5114,19246.0
2023-04-20 13:15:00,56.64,56.67,56.62,56.63,12536.0,50.5025,50.5292,50.4846,50.4935,12536.0
2023-04-20 13:20:00,56.63,56.63,56.55,56.57,16730.0,50.4935,50.4935,50.4222,50.4401,16730.0
2023-04-20 13:25:00,56.57,56.67,56.56,56.66,92018.0,50.4401,50.5292,50.4311,50.5203,92018.0
2023-04-20 13:30:00,56.67,56.68,56.64,56.66,29731.0,50.5292,50.5381,50.5025,50.5203,29731.0
2023-04-20 13:35:00,56.67,56.7,56.65,56.65,14935.0,50.5292,50.556,50.5114,50.5114,14935.0
2023-04-20 13:40:00,56.65,56.71,56.55,56.71,81568.0,50.5114,50.5649,50.4222,50.5649,81568.0
2023-04-20 13:45:00,56.71,56.73,56.67,56.73,19569.0,50.5649,50.5827,50.5292,50.5827,19569.0
2023-04-20 13:50:00,56.73,56.74,56.67,56.73,16796.0,50.5827,50.5916,50.5292,50.5827,16796.0
2023-04-20 13:55:00,56.72,56.78,56.68,56.7,25758.0,50.5738,50.6273,50.5381,50.556,25758.0
2023-04-20 14:00:00,56.7,56.7,56.61,56.62,31912.0,50.556,50.556,50.4757,50.4846,31912.0
2023-04-20 14:05:00,56.61,56.63,56.57,56.61,21256.0,50.4757,50.4935,50.4401,50.4757,21256.0
2023-04-20 14:10:00,56.61,56.69,56.6,56.69,21498.0,50.4757,50.547,50.4668,50.547,21498.0
2023-04-20 14:15:00,56.68,56.74,56.67,56.74,36907.0,50.5381,50.5916,50.5292,50.5916,36907.0
2023-04-20 14:20:00,56.74,56.83,56.73,56.8,30113.0,50.5916,50.6719,50.5827,50.6451,30113.0
2023-04-20 14:25:00,56.81,56.87,56.79,56.82,28599.0,50.654,50.7075,50.6362,50.663,28599.0
2023-04-20 14:30:00,56.81,56.83,56.68,56.69,75287.0,50.654,50.6719,50.5381,50.547,75287.0
2023-04-20 14:35:00,56.69,56.69,56.52,56.55,23031.0,50.547,50.547,50.3955,50.4222,23031.0
2023-04-20 14:40:00,56.55,56.61,56.5,56.55,50175.0,50.4222,50.4757,50.3776,50.4222,50175.0
2023-04-20 14:45:00,56.54,56.63,56.53,56.54,34178.0,50.4133,50.4935,50.4044,50.4133,34178.0
2023-04-20 14:50:00,56.56,56.64,56.56,56.64,45019.0,50.4311,50.5025,50.4311,50.5025,45019.0
2023-04-20 14:55:00,56.64,56.64,56.48,56.49,54098.0,50.5025,50.5025,50.3598,50.3687,54098.0
2023-04-20 15:00:00,56.48,56.59,56.48,56.57,42108.0,50.3598,50.4579,50.3598,50.4401,42108.0
2023-04-20 15:05:00,56.56,56.61,56.53,56.58,44575.0,50.4311,50.4757,50.4044,50.449,44575.0
2023-04-20 15:10:00,56.59,56.71,56.57,56.71,52772.0,50.4579,50.5649,50.4401,50.5649,52772.0
2023-04-20 15:15:00,56.71,56.81,56.7,56.79,49474.0,50.5649,50.654,50.556,50.6362,49474.0
2023-04-20 15:20:00,56.79,56.89,56.71,56.89,59539.0,50.6362,50.7254,50.5649,50.7254,59539.0
2023-04-20 15:25:00,56.89,56.94,56.88,56.9,54819.0,50.7254,50.77,50.7165,50.7343,54819.0
2023-04-20 15:30:00,56.9,56.98,56.84,56.97,67847.0,50.7343,50.8056,50.6808,50.7967,67847.0
2023-04-20 15:35:00,56.97,56.97,56.83,56.85,58722.0,50.7967,50.7967,50.6719,50.6897,58722.0
2023-04-20 15:40:00,56.85,56.92,56.8,56.9,75716.0,50.6897,50.7521,50.6451,50.7343,75716.0
2023-04-20 15:45:00,56.91,56.96,56.9,56.96,93561.0,50.7432,50.7878,50.7343,50.7878,93561.0
2023-04-20 15:50:00,56.95,57.12,56.92,57.12,160258.0,50.7789,50.9305,50.7521,50.9305,160258.0
2023-04-20 15:55:00,57.12,57.26,57.11,57.23,256006.0,50.9305,51.0553,50.9215,51.0285,256006.0
2023-04-21 09:30:00,57.68,57.79,57.53,57.75,127522.0,51.4298,51.5279,51.296,51.4922,127522.0
2023-04-21 09:35:00,57.77,57.89,57.65,57.67,22760.0,51.51,51.617,51.403,51.4209,22760.0
2023-04-21 09:40:00,57.69,57.72,57.53,57.54,26200.0,51.4387,51.4654,51.296,51.3049,26200.0
2023-04-21 09:45:00,57.54,57.54,57.3,57.3,54829.0,51.3049,51.3049,51.0909,51.0909,54829.0
2023-04-21 09:50:00,57.31,57.38,57.16,57.37,48317.0,51.0999,51.1623,50.9661,51.1534,48317.0
2023-04-21 09:55:00,57.37,57.39,57.23,57.34,22066.0,51.1534,51.1712,51.0285,51.1266,22066.0
2023-04-21 10:00:00,57.36,57.37,57.19,57.31,19496.0,51.1444,51.1534,50.9929,51.0999,19496.0
2023-04-21 10:05:00,57.29,57.34,57.15,57.17,84196.0,51.082,51.1266,50.9572,50.975,84196.0
2023-04-21 10:10:00,57.18,57.21,57.15,57.15,28884.0,50.984,51.0107,50.9572,50.9572,28884.0
2023-04-21 10:15:00,57.15,57.22,57.07,57.19,36339.0,50.9572,51.0196,50.8859,50.9929,36339.0
2023-04-21 10:20:00,57.2,57.33,57.2,57.32,20082.0,51.0018,51.1177,51.0018,51.1088,20082.0
2023-04-21 10:25:00,57.3,57.31,57.19,57.21,13588.0,51.0909,51.0999,50.9929,51.0107,13588.0
2023-04-21 10:30:00,57.22,57.23,57.16,57.21,15526.0,51.0196,51.0285,50.9661,51.0107,15526.0
2023-04-21 10:35:00,57.21,57.21,57.1,57.14,43057.0,51.0107,51.0107,50.9126,50.9483,43057.0
2023-04-21 10:40:00,57.15,57.15,56.97,56.99,67434.0,50.9572,50.9572,50.7967,50.8145,67434.0
2023-04-21 10:45:00,56.99,57.21,56.96,57.16,14010.0,50.8145,51.0107,50.7878,50.9661,14010.0
2023-04-21 10:50:00,57.17,57.19,57.01,57.02,17751.0,50.975,50.9929,50.8324,50.8413,17751.0
2023-04-21 10:55:00,57.03,57.07,57.01,57.03,16400.0,50.8502,50.8859,50.8324,50.8502,16400.0
2023-04-21 11:00:00,57.03,57.19,57.02,57.18,12162.0,50.8502,50.9929,50.8413,50.984,12162.0
2023-04-21 11:05:00,57.18,57.28,57.14,57.22,9805.0,50.984,51.0731,50.9483,51.0196,9805.0
2023-04-21 11:10:00,57.22,57.28,57.21,57.23,8683.0,51.0196,51.0731,51.0107,51.0285,8683.0
2023-04-21 11:15:00,57.22,57.27,57.22,57.23,9573.0,51.0196,51.0642,51.0196,51.0285,9573.0
2023-04-21 11:20:00,57.22,57.26,57.21,57.23,9667.0,51.0196,51.0553,51.0107,51.0285,9667.0
2023-04-21 11:25:00,57.22,57.22,57.09,57.1,7271.0,51.0196,51.0196,50.9037,50.9126,7271.0
2023-04-21 11:30:00,57.11,57.13,57.07,57.09,10024.0,50.9215,50.9394,50.8859,50.9037,10024.0
2023-04-21 11:35:00,57.1,57.1,57.0,57.01,12532.0,50.9126,50.9126,50.8235,50.8324,12532.0
2023-04-21 11:40:00,57.01,57.1,57.01,57.04,13341.0,50.8324,50.9126,50.8324,50.8591,13341.0
2023-04-21 11:45:00,57.04,57.05,57.01,57.01,10764.0,50.8591,50.868,50.8324,50.8324,10764.0
2023-04-21 11:50:00,57.01,57.09,57.0,57.09,11877.0,50.8324,50.9037,50.8235,50.9037,11877.0
2023-04-21 11:55:00,57.1,57.16,57.09,57.13,7830.0,50.9126,50.9661,50.9037,50.9394,7830.0
2023-04-21 12:00:00,57.14,57.2,57.13,57.17,6442.0,50.9483,51.0018,50.9394,50.975,6442.0
2023-04-21 12:05:00,57.17,57.21,57.15,57.15,10634.0,50.975,51.0107,50.9572,50.9572,10634.0
2023-04-21 12:10:00,57.14,57.19,57.1,57.14,31070.0,50.9483,50.9929,50.9126,50.9483,31070.0
2023-04-21 12:15:00,57.14,57.16,57.09,57.13,14342.0,50.9483,50.9661,50.9037,50.9394,14342.0
2023-04-21 12:20:00,57.13,57.2,57.08,57.19,11231.0,50.9394,51.0018,50.8948,50.9929,11231.0
2023-04-21 12:25:00,57.2,57.24,57.17,57.24,7921.0,51.0018,51.0374,50.975,51.0374,7921.0
2023-04-21 12:30:00,57.23,57.33,57.23,57.31,8114.0,51.0285,51.1177,51.0285,51.0999,8114.0
2023-04-21 12:35:00,57.32,57.36,57.31,57.36,10664.0,51.1088,51.1444,51.0999,51.1444,10664.0
2023-04-21 12:40:00,57.36,57.36,57.27,57.28,17135.0,51.1444,51.1444,51.0642,51.0731,17135.0
2023-04-21 12:45:00,57.27,57.31,57.21,57.23,9931.0,51.0642,51.0999,51.0107,51.0285,9931.0
2023-04-21 12:50:00,57.23,57.3,57.23,57.3,58966.0,51.0285,51.0909,51.0285,51.0909,58966.0
2023-04-21 12:55:00,57.29,57.32,57.24,57.27,71960.0,51.082,51.1088,51.0374,51.0642,71960.0
2023-04-21 13:00:00,57.27,57.31,57.26,57.28,42718.0,51.0642,51.0999,51.0553,51.0731,42718.0
2023-04-21 13:05:00,57.28,57.3,57.25,57.28,40255.0,51.0731,51.0909,51.0464,51.0731,40255.0
2023-04-21 13:10:00,57.28,57.31,57.27,57.27,46088.0,51.0731,51.0999,51.0642,51.0642,46088.0
2023-04-21 13:15:00,57.28,57.28,57.13,57.14,55919.0,51.0731,51.0731,50.9394,50.9483,55919.0
2023-04-21 13:20:00,57.14,57.17,57.1,57.12,14563.0,50.9483,50.975,50.9126,50.9305,14563.0
2023-04-21 13:25:00,57.11,57.11,57.05,57.07,11612.0,50.9215,50.9215,50.868,50.8859,11612.0
2023-04-21 13:30:00,57.07,57.1,57.04,57.1,12273.0,50.8859,50.9126,50.8591,50.9126,12273.0
2023-04-21 13:35:00,57.1,57.16,57.09,57.16,22876.0,50.9126,50.9661,50.9037,50.9661,22876.0
2023-04-21 13:40:00,57.16,57.21,57.15,57.2,11962.0,50.9661,51.0107,50.9572,51.0018,11962.0
2023-04-21 13:45:00,57.2,57.31,57.2,57.27,20846.0,51.0018,51.0999,51.0018,51.0642,20846.0
2023-04-21 13:50:00,57.28,57.29,57.23,57.23,9750.0,51.0731,51.082,51.0285,51.0285,9750.0
2023-04-21 13:55:00,57.23,57.29,57.23,57.27,14200.0,51.0285,51.082,51.0285,51.0642,14200.0
2023-04-21 14:00:00,57.27,57.32,57.26,57.32,14222.0,51.0642,51.1088,51.0553,51.1088,14222.0
2023-04-21 14:05:00,57.32,57.32,57.27,57.32,10303.0,51.1088,51.1088,51.0642,51.1088,10303.0
2023-04-21 14:10:00,57.32,57.37,57.31,57.36,15981.0,51.1088,51.1534,51.0999,51.1444,15981.0
2023-04-21 14:15:00,57.36,57.37,57.29,57.3,13814.0,51.1444,51.1534,51.082,51.0909,13814.0
2023-04-21 14:20:00,57.31,57.35,57.31,57.33,16653.0,51.0999,51.1355,51.0999,51.1177,16653.0
2023-04-21 14:25:00,57.32,57.33,57.28,57.3,13809.0,51.1088,51.1177,51.0731,51.0909,13809.0
2023-04-21 14:30:00,57.3,57.35,57.27,57.32,15656.0,51.0909,51.1355,51.0642,51.1088,15656.0
2023-04-21 14:35:00,57.31,57.4,57.3,57.4,27457.0,51.0999,51.1801,51.0909,51.1801,27457.0
2023-04-21 14:40:00,57.39,57.42,57.38,57.41,15542.0,51.1712,51.1979,51.1623,51.189,15542.0
2023-04-21 14:45:00,57.42,57.48,57.38,57.48,15605.0,51.1979,51.2514,51.1623,51.2514,15605.0
2023-04-21 14:50:00,57.48,57.48,57.39,57.4,18460.0,51.2514,51.2514,51.1712,51.1801,18460.0
2023-04-21 14:55:00,57.4,57.44,57.36,57.42,16212.0,51.1801,51.2158,51.1444,51.1979,16212.0
2023-04-21 15:00:00,57.42,57.43,57.36,57.38,22780.0,51.1979,51.2069,51.1444,51.1623,22780.0
2023-04-21 15:05:00,57.38,57.39,57.32,57.35,16839.0,51.1623,51.1712,51.1088,51.1355,16839.0
2023-04-21 15:10:00,57.35,57.36,57.28,57.3,22493.0,51.1355,51.1444,51.0731,51.0909,22493.0
2023-04-21 15:15:00,57.31,57.34,57.29,57.3,16331.0,51.0999,51.1266,51.082,51.0909,16331.0
2023-04-21 15:20:00,57.29,57.33,57.29,57.3,14176.0,51.082,51.1177,51.082,51.0909,14176.0
2023-04-21 15:25:00,57.31,57.4,57.31,57.39,23920.0,51.0999,51.1801,51.0999,51.1712,23920.0
2023-04-21 15:30:00,57.39,57.45,57.38,57.44,23710.0,51.1712,51.2247,51.1623,51.2158,23710.0
2023-04-21 15:35:00,57.44,57.52,57.44,57.45,53465.0,51.2158,51.2871,51.2158,51.2247,53465.0
2023-04-21 15:40:00,57.43,57.45,57.39,57.42,36707.0,51.2069,51.2247,51.1712,51.1979,36707.0
2023-04-21 15:45:00,57.42,57.52,57.4,57.51,53624.0,51.1979,51.2871,51.1801,51.2782,53624.0
2023-04-21 15:50:00,57.51,57.61,57.5,57.6,73446.0,51.2782,51.3674,51.2693,51.3584,73446.0
2023-04-21 15:55:00,57.61,57.78,57.6,57.72,245548.0,51.3674,51.5189,51.3584,51.4654,245548.0
2023-04-24 09:30:00,57.8,57.88,57.26,57.26,57644.0,51.5368,51.6081,51.0553,51.0553,57644.0
2023-04-24 09:35:00,57.26,57.26,57.02,57.02,24715.0,51.0553,51.0553,50.8413,50.8413,24715.0
2023-04-24 09:40:00,57.02,57.1,56.93,56.93,38124.0,50.8413,50.9126,50.761,50.761,38124.0
2023-04-24 09:45:00,56.95,57.18,56.94,57.18,31179.0,50.7789,50.984,50.77,50.984,31179.0
2023-04-24 09:50:00,57.19,57.22,57.1,57.14,26980.0,50.9929,51.0196,50.9126,50.9483,26980.0
2023-04-24 09:55:00,57.14,57.17,57.1,57.13,30032.0,50.9483,50.975,50.9126,50.9394,30032.0
2023-04-24 10:00:00,57.14,57.17,57.11,57.12,41640.0,50.9483,50.975,50.9215,50.9305,41640.0
2023-04-24 10:05:00,57.12,57.21,57.09,57.17,31566.0,50.9305,51.0107,50.9037,50.975,31566.0
2023-04-24 10:10:00,57.16,57.26,57.15,57.17,54121.0,50.9661,51.0553,50.9572,50.975,54121.0
2023-04-24 10:15:00,57.18,57.2,57.08,57.08,29467.0,50.984,51.0018,50.8948,50.8948,29467.0
2023-04-24 10:20:00,57.08,57.26,57.08,57.22,21114.0,50.8948,51.0553,50.8948,51.0196,21114.0
2023-04-24 10:25:00,57.22,57.22,57.14,57.16,18450.0,51.0196,51.0196,50.9483,50.9661,18450.0
2023-04-24 10:30:00,57.16,57.22,57.15,57.18,22841.0,50.9661,51.0196,50.9572,50.984,22841.0
2023-04-24 10:35:00,57.18,57.29,57.15,57.27,28193.0,50.984,51.082,50.9572,51.0642,28193.0
2023-04-24 10:40:00,57.26,57.3,57.22,57.28,36021.0,51.0553,51.0909,51.0196,51.0731,36021.0
2023-04-24 10:45:00,57.27,57.34,57.26,57.33,37291.0,51.0642,51.1266,51.0553,51.1177,37291.0
2023-04-24 10:50:00,57.33,57.35,57.28,57.33,39750.0,51.1177,51.1355,51.0731,51.1177,39750.0
2023-04-24 10:55:00,57.33,57.38,57.27,57.29,22811.0,51.1177,51.1623,51.0642,51.082,22811.0
2023-04-24 11:00:00,57.29,57.29,57.24,57.25,19144.0,51.082,51.082,51.0374,51.0464,19144.0
2023-04-24 11:05:00,57.25,57.29,57.23,57.24,25962.0,51.0464,51.082,51.0285,51.0374,25962.0
2023-04-24 11:10:00,57.24,57.27,57.23,57.27,25364.0,51.0374,51.0642,51.0285,51.0642,25364.0
2023-04-24 11:15:00,57.27,57.33,57.24,57.31,33602.0,51.0642,51.1177,51.0374,51.0999,33602.0
2023-04-24 11:20:00,57.32,57.32,57.24,57.25,19676.0,51.1088,51.1088,51.0374,51.0464,19676.0
2023-04-24 11:25:00,57.24,57.28,57.22,57.28,14499.0,51.0374,51.0731,51.0196,51.0731,14499.0
2023-04-24 11:30:00,57.28,57.29,57.22,57.25,26479.0,51.0731,51.082,51.0196,51.0464,26479.0
2023-04-24 11:35:00,57.25,57.36,57.23,57.36,89256.0,51.0464,51.1444,51.0285,51.1444,89256.0
2023-04-24 11:40:00,57.36,57.41,57.22,57.28,29219.0,51.1444,51.189,51.0196,51.0731,29219.0
2023-04-24 11:45:00,57.29,57.4,57.28,57.39,13501.0,51.082,51.1801,51.0731,51.1712,13501.0
2023-04-24 11:50:00,57.39,57.43,57.36,57.43,20817.0,51.1712,51.2069,51.1444,51.2069,20817.0
2023-04-24 11:55:00,57.43,57.44,57.38,57.39,24848.0,51.2069,51.2158,51.1623,51.1712,24848.0
2023-04-24 12:00:00,57.38,57.4,57.33,57.35,25136.0,51.1623,51.1801,51.1177,51.1355,25136.0
2023-04-24 12:05:00,57.34,57.34,57.17,57.18,42755.0,51.1266,51.1266,50.975,50.984,42755.0
2023-04-24 12:10:00,57.19,57.27,57.18,57.27,20950.0,50.9929,51.0642,50.984,51.0642,20950.0
2023-04-24 12:15:00,57.27,57.3,57.22,57.3,21053.0,51.0642,51.0909,51.0196,51.0909,21053.0
2023-04-24 12:20:00,57.29,57.34,57.29,57.34,20149.0,51.082,51.1266,51.082,51.1266,20149.0
2023-04-24 12:25:00,57.33,57.41,57.32,57.41,16486.0,51.1177,51.189,51.1088,51.189,16486.0
2023-04-24 12:30:00,57.41,57.45,57.41,57.42,14712.0,51.189,51.2247,51.189,51.1979,14712.0
2023-04-24 12:35:00,57.42,57.48,57.39,57.48,25449.0,51.1979,51.2514,51.1712,51.2514,25449.0
2023-04-24 12:40:00,57.47,57.51,57.46,57.48,18671.0,51.2425,51.2782,51.2336,51.2514,18671.0
2023-04-24 12:45:00,57.48,57.49,57.46,57.48,13702.0,51.2514,51.2604,51.2336,51.2514,13702.0
2023-04-24 12:50:00,57.48,57.53,57.48,57.5,18291.0,51.2514,51.296,51.2514,51.2693,18291.0
2023-04-24 12:55:00,57.5,57.51,57.46,57.51,16871.0,51.2693,51.2782,51.2336,51.2782,16871.0
2023-04-24 13:00:00,57.51,57.51,57.46,57.5,14028.0,51.2782,51.2782,51.2336,51.2693,14028.0
2023-04-24 13:05:00,57.49,57.5,57.46,57.46,15529.0,51.2604,51.2693,51.2336,51.2336,15529.0
2023-04-24 13:10:00,57.46,57.46,57.42,57.42,15077.0,51.2336,51.2336,51.1979,51.1979,15077.0
2023-04-24 13:15:00,57.42,57.43,57.39,57.4,21275.0,51.1979,51.2069,51.1712,51.1801,21275.0
2023-04-24 13:20:00,57.4,57.48,57.4,57.47,12338.0,51.1801,51.2514,51.1801,51.2425,12338.0
2023-04-24 13:25:00,57.47,57.51,57.46,57.51,14100.0,51.2425,51.2782,51.2336,51.2782,14100.0
2023-04-24 13:30:00,57.51,57.57,57.5,57.55,16424.0,51.2782,51.3317,51.2693,51.3139,16424.0
2023-04-24 13:35:00,57.54,57.65,57.53,57.63,48548.0,51.3049,51.403,51.296,51.3852,48548.0
2023-04-24 13:40:00,57.63,57.69,57.62,57.69,36955.0,51.3852,51.4387,51.3763,51.4387,36955.0
2023-04-24 13:45:00,57.69,57.75,57.66,57.74,34480.0,51.4387,51.4922,51.4119,51.4833,34480.0
2023-04-24 13:50:00,57.73,57.78,57.68,57.7,46859.0,51.4744,51.5189,51.4298,51.4476,46859.0
2023-04-24 13:55:00,57.7,57.7,57.65,57.69,18929.0,51.4476,51.4476,51.403,51.4387,18929.0
2023-04-24 14:00:00,57.68,57.68,57.61,57.62,22736.0,51.4298,51.4298,51.3674,51.3763,22736.0
2023-04-24 14:05:00,57.62,57.64,57.51,57.51,69090.0,51.3763,51.3941,51.2782,51.2782,69090.0
2023-04-24 14:10:00,57.51,57.51,57.43,57.43,36679.0,51.2782,51.2782,51.2069,51.2069,36679.0
2023-04-24 14:15:00,57.43,57.43,57.33,57.36,22783.0,51.2069,51.2069,51.1177,51.1444,22783.0
2023-04-24 14:20:00,57.37,57.39,57.34,57.36,17451.0,51.1534,51.1712,51.1266,51.1444,17451.0
2023-04-24 14:25:00,57.36,57.38,57.31,57.31,24222.0,51.1444,51.1623,51.0999,51.0999,24222.0
2023-04-24 14:30:00,57.32,57.38,57.3,57.3,77552.0,51.1088,51.1623,51.0909,51.0909,77552.0
2023-04-24 14:35:00,57.3,57.34,57.26,57.28,23799.0,51.0909,51.1266,51.0553,51.0731,23799.0
2023-04-24 14:40:00,57.28,57.28,57.25,57.27,29721.0,51.0731,51.0731,51.0464,51.0642,29721.0
2023-04-24 14:45:00,57.27,57.3,57.21,57.27,41639.0,51.0642,51.0909,51.0107,51.0642,41639.0
2023-04-24 14:50:00,57.27,57.31,57.26,57.3,48719.0,51.0642,51.0999,51.0553,51.0909,48719.0
2023-04-24 14:55:00,57.3,57.35,57.28,57.34,38118.0,51.0909,51.1355,51.0731,51.1266,38118.0
2023-04-24 15:00:00,57.34,57.37,57.27,57.29,34468.0,51.1266,51.1534,51.0642,51.082,34468.0
2023-04-24 15:05:00,57.29,57.36,57.29,57.36,38783.0,51.082,51.1444,51.082,51.1444,38783.0
2023-04-24 15:10:00,57.36,57.4,57.31,57.34,25955.0,51.1444,51.1801,51.0999,51.1266,25955.0
2023-04-24 15:15:00,57.34,57.35,57.31,57.33,29370.0,51.1266,51.1355,51.0999,51.1177,29370.0
2023-04-24 15:20:00,57.33,57.38,57.29,57.34,58667.0,51.1177,51.1623,51.082,51.1266,58667.0
2023-04-24 15:25:00,57.34,57.41,57.32,57.34,40516.0,51.1266,51.189,51.1088,51.1266,40516.0
2023-04-24 15:30:00,57.35,57.41,57.34,57.36,26933.0,51.1355,51.189,51.1266,51.1444,26933.0
2023-04-24 15:35:00,57.36,57.36,57.32,57.34,26682.0,51.1444,51.1444,51.1088,51.1266,26682.0
2023-04-24 15:40:00,57.34,57.4,57.32,57.4,36027.0,51.1266,51.1801,51.1088,51.1801,36027.0
2023-04-24 15:45:00,57.4,57.48,57.38,57.45,65098.0,51.1801,51.2514,51.1623,51.2247,65098.0
2023-04-24 15:50:00,57.44,57.47,57.36,57.43,180901.0,51.2158,51.2425,51.1444,51.2069,180901.0
2023-04-24 15:55:00,57.43,57.54,57.42,57.51,245421.0,51.2069,51.3049,51.1979,51.2782,245421.0
2023-04-25 09:30:00,57.71,57.71,57.21,57.64,36420.0,51.4565,51.4565,51.0107,51.3941,36420.0
2023-04-25 09:35:00,57.61,57.65,57.57,57.64,15453.0,51.3674,51.403,51.3317,51.3941,15453.0
2023-04-25 09:40:00,57.65,57.65,57.44,57.49,34841.0,51.403,51.403,51.2158,51.2604,34841.0
2023-04-25 09:45:00,57.51,57.55,57.38,57.47,25618.0,51.2782,51.3139,51.1623,51.2425,25618.0
2023-04-25 09:50:00,57.46,57.53,57.35,57.37,17106.0,51.2336,51.296,51.1355,51.1534,17106.0
2023-04-25 09:55:00,57.37,57.38,57.29,57.34,11629.0,51.1534,51.1623,51.082,51.1266,11629.0
2023-04-25 10:00:00,57.34,57.38,57.27,57.33,34994.0,51.1266,51.1623,51.0642,51.1177,34994.0
2023-04-25 10:05:00,57.32,57.47,57.3,57.42,99939.0,51.1088,51.2425,51.0909,51.1979,99939.0
2023-04-25 10:10:00,57.44,57.44,57.27,57.39,16866.0,51.2158,51.2158,51.0642,51.1712,16866.0
2023-04-25 10:15:00,57.38,57.48,57.36,57.47,15753.0,51.1623,51.2514,51.1444,51.2425,15753.0
2023-04-25 10:20:00,57.48,57.52,57.42,57.47,19680.0,51.2514,51.2871,51.1979,51.2425,19680.0
2023-04-25 10:25:00,57.47,57.47,57.35,57.37,44933.0,51.2425,51.2425,51.1355,51.1534,44933.0
2023-04-25 10:30:00,57.37,57.4,57.33,57.39,26259.0,51.1534,51.1801,51.1177,51.1712,26259.0
2023-04-25 10:35:00,57.38,57.5,57.37,57.47,15177.0,51.1623,51.2693,51.1534,51.2425,15177.0
2023-04-25 10:40:00,57.47,57.56,57.46,57.5,27055.0,51.2425,51.3228,51.2336,51.2693,27055.0
2023-04-25 10:45:00,57.5,57.59,57.49,57.58,15956.0,51.2693,51.3495,51.2604,51.3406,15956.0
2023-04-25 10:50:00,57.58,57.64,57.56,57.56,16520.0,51.3406,51.3941,51.3228,51.3228,16520.0
2023-04-25 10:55:00,57.57,57.62,57.54,57.62,19787.0,51.3317,51.3763,51.3049,51.3763,19787.0
2023-04-25 11:00:00,57.62,57.67,57.56,57.56,16453.0,51.3763,51.4209,51.3228,51.3228,16453.0
2023-04-25 11:05:00,57.57,57.61,57.53,57.59,12937.0,51.3317,51.3674,51.296,51.3495,12937.0
2023-04-25 11:10:00,57.6,57.65,57.58,57.65,21959.0,51.3584,51.403,51.3406,51.403,21959.0
2023-04-25 11:15:00,57.65,57.76,57.63,57.71,21982.0,51.403,51.5011,51.3852,51.4565,21982.0
2023-04-25 11:20:00,57.71,57.71,57.55,57.55,19792.0,51.4565,51.4565,51.3139,51.3139,19792.0
2023-04-25 11:25:00,57.56,57.64,57.54,57.55,16146.0,51.3228,51.3941,51.3049,51.3139,16146.0
2023-04-25 11:30:00,57.55,57.55,57.48,57.52,13686.0,51.3139,51.3139,51.2514,51.2871,13686.0
2023-04-25 11:35:00,57.52,57.6,57.51,57.55,23361.0,51.2871,51.3584,51.2782,51.3139,23361.0
2023-04-25 11:40:00,57.54,57.59,57.53,57.57,26011.0,51.3049,51.3495,51.296,51.3317,26011.0
2023-04-25 11:45:00,57.57,57.61,57.56,57.57,22326.0,51.3317,51.3674,51.3228,51.3317,22326.0
2023-04-25 11:50:00,57.58,57.63,57.57,57.62,25672.0,51.3406,51.3852,51.3317,51.3763,25672.0
2023-04-25 11:55:00,57.63,57.7,57.62,57.7,96340.0,51.3852,51.4476,51.3763,51.4476,96340.0
2023-04-25 12:00:00,57.69,57.79,57.69,57.75,13186.0,51.4387,51.5279,51.4387,51.4922,13186.0
2023-04-25 12:05:00,57.76,57.8,57.71,57.75,14556.0,51.5011,51.5368,51.4565,51.4922,14556.0
2023-04-25 12:10:00,57.75,57.76,57.69,57.72,19916.0,51.4922,51.5011,51.4387,51.4654,19916.0
2023-04-25 12:15:00,57.71,57.83,57.69,57.8,12285.0,51.4565,51.5635,51.4387,51.5368,12285.0
2023-04-25 12:20:00,57.82,57.87,57.79,57.85,9698.0,51.5546,51.5992,51.5279,51.5813,9698.0
2023-04-25 12:25:00,57.85,57.87,57.82,57.83,12407.0,51.5813,51.5992,51.5546,51.5635,12407.0
2023-04-25 12:30:00,57.82,57.84,57.8,57.8,19004.0,51.5546,51.5724,51.5368,51.5368,19004.0
2023-04-25 12:35:00,57.8,57.84,57.77,57.82,13732.0,51.5368,51.5724,51.51,51.5546,13732.0
2023-04-25 12:40:00,57.82,57.82,57.75,57.77,15899.0,51.5546,51.5546,51.4922,51.51,15899.0
2023-04-25 12:45:00,57.77,57.77,57.65,57.65,13154.0,51.51,51.51,51.403,51.403,13154.0
2023-04-25 12:50:00,57.66,57.67,57.6,57.6,36154.0,51.4119,51.4209,51.3584,51.3584,36154.0
2023-04-25 12:55:00,57.61,57.62,57.54,57.55,14694.0,51.3674,51.3763,51.3049,51.3139,14694.0
2023-04-25 13:00:00,57.55,57.58,57.53,57.53,11155.0,51.3139,51.3406,51.296,51.296,11155.0
2023-04-25 13:05:00,57.52,57.6,57.51,57.56,45144.0,51.2871,51.3584,51.2782,51.3228,45144.0
2023-04-25 13:10:00,57.55,57.64,57.55,57.59,18741.0,51.3139,51.3941,51.3139,51.3495,18741.0
2023-04-25 13:15:00,57.58,57.58,57.42,57.48,41862.0,51.3406,51.3406,51.1979,51.2514,41862.0
2023-04-25 13:20:00,57.48,57.52,57.41,57.44,17532.0,51.2514,51.2871,51.189,51.2158,17532.0
2023-04-25 13:25:00,57.44,57.45,57.38,57.44,34483.0,51.2158,51.2247,51.1623,51.2158,34483.0
2023-04-25 13:30:00,57.44,57.44,57.37,57.39,15165.0,51.2158,51.2158,51.1534,51.1712,15165.0
2023-04-25 13:35:00,57.39,57.42,57.37,57.4,11455.0,51.1712,51.1979,51.1534,51.1801,11455.0
2023-04-25 13:40:00,57.41,57.44,57.4,57.42,10522.0,51.189,51.2158,51.1801,51.1979,10522.0
2023-04-25 13:45:00,57.43,57.43,57.32,57.34,14784.0,51.2069,51.2069,51.1088,51.1266,14784.0
2023-04-25 13:50:00,57.35,57.35,57.26,57.26,11046.0,51.1355,51.1355,51.0553,51.0553,11046.0
2023-04-25 13:55:00,57.25,57.25,57.19,57.19,11275.0,51.0464,51.0464,50.9929,50.9929,11275.0
2023-04-25 14:00:00,57.19,57.24,57.16,57.17,13597.0,50.9929,51.0374,50.9661,50.975,13597.0
2023-04-25 14:05:00,57.17,57.24,57.16,57.2,17930.0,50.975,51.0374,50.9661,51.0018,17930.0
2023-04-25 14:10:00,57.2,57.24,57.19,57.23,14828.0,51.0018,51.0374,50.9929,51.0285,14828.0
2023-04-25 14:15:00,57.23,57.28,57.2,57.27,15728.0,51.0285,51.0731,51.0018,51.0642,15728.0
2023-04-25 14:20:00,57.27,57.31,57.23,57.24,12228.0,51.0642,51.0999,51.0285,51.0374,12228.0
2023-04-25 14:25:00,57.25,57.36,57.25,57.36,11667.0,51.0464,51.1444,51.0464,51.1444,11667.0
2023-04-25 14:30:00,57.35,57.41,57.33,57.4,12333.0,51.1355,51.189,51.1177,51.1801,12333.0
2023-04-25 14:35:00,57.4,57.44,57.37,57.41,12182.0,51.1801,51.2158,51.1534,51.189,12182.0
2023-04-25 14:40:00,57.42,57.44,57.36,57.36,17649.0,51.1979,51.2158,51.1444,51.1444,17649.0
2023-04-25 14:45:00,57.36,57.41,57.36,57.41,13893.0,51.1444,51.189,51.1444,51.189,13893.0
2023-04-25 14:50:00,57.43,57.45,57.42,57.43,13738.0,51.2069,51.2247,51.1979,51.2069,13738.0
2023-04-25 14:55:00,57.42,57.44,57.39,57.44,18608.0,51.1979,51.2158,51.1712,51.2158,18608.0
2023-04-25 15:00:00,57.43,57.47,57.42,57.42,15626.0,51.2069,51.2425,51.1979,51.1979,15626.0
2023-04-25 15:05:00,57.43,57.47,57.42,57.46,22536.0,51.2069,51.2425,51.1979,51.2336,22536.0
2023-04-25 15:10:00,57.46,57.51,57.46,57.51,26844.0,51.2336,51.2782,51.2336,51.2782,26844.0
2023-04-25 15:15:00,57.52,57.56,57.51,57.51,17088.0,51.2871,51.3228,51.2782,51.2782,17088.0
2023-04-25 15:20:00,57.51,57.57,57.5,57.55,24962.0,51.2782,51.3317,51.2693,51.3139,24962.0
2023-04-25 15:25:00,57.55,57.55,57.49,57.51,28503.0,51.3139,51.3139,51.2604,51.2782,28503.0
2023-04-25 15:30:00,57.5,57.5,57.4,57.46,33940.0,51.2693,51.2693,51.1801,51.2336,33940.0
2023-04-25 15:35:00,57.45,57.47,57.42,57.43,19518.0,51.2247,51.2425,51.1979,51.2069,19518.0
2023-04-25 15:40:00,57.43,57.43,57.37,57.39,49052.0,51.2069,51.2069,51.1534,51.1712,49052.0
2023-04-25 15:45:00,57.39,57.41,57.31,57.32,30580.0,51.1712,51.189,51.0999,51.1088,30580.0
2023-04-25 15:50:00,57.31,57.33,57.24,57.31,85935.0,51.0999,51.1177,51.0374,51.0999,85935.0
2023-04-25 15:55:00,57.31,57.35,57.3,57.31,191439.0,51.0999,51.1355,51.0909,51.0999,191439.0
2023-04-26 09:30:00,56.9,57.18,56.67,57.1,41113.0,50.7343,50.984,50.5292,50.9126,41113.0
2023-04-26 09:35:00,57.07,57.07,56.89,56.9,18209.0,50.8859,50.8859,50.7254,50.7343,18209.0
2023-04-26 09:40:00,56.89,56.93,56.67,56.67,24068.0,50.7254,50.761,50.5292,50.5292,24068.0
2023-04-26 09:45:00,56.65,56.68,56.4,56.43,37988.0,50.5114,50.5381,50.2885,50.3152,37988.0
2023-04-26 09:50:00,56.43,56.43,56.23,56.42,23386.0,50.3152,50.3152,50.1369,50.3063,23386.0
2023-04-26 09:55:00,56.42,56.42,56.08,56.33,23617.0,50.3063,50.3063,50.0031,50.2261,23617.0
2023-04-26 10:00:00,56.33,56.48,56.32,56.36,28197.0,50.2261,50.3598,50.2171,50.2528,28197.0
2023-04-26 10:05:00,56.35,56.35,56.16,56.2,23964.0,50.2439,50.2439,50.0745,50.1101,23964.0
2023-04-26 10:10:00,56.19,56.2,56.07,56.07,18415.0,50.1012,50.1101,49.9942,49.9942,18415.0
2023-04-26 10:15:00,56.08,56.28,56.07,56.24,29576.0,50.0031,50.1815,49.9942,50.1458,29576.0
2023-04-26 10:20:00,56.24,56.34,56.24,56.3,20300.0,50.1458,50.235,50.1458,50.1993,20300.0
2023-04-26 10:25:00,56.29,56.38,56.28,56.34,25488.0,50.1904,50.2706,50.1815,50.235,25488.0
2023-04-26 10:30:00,56.35,56.45,56.35,56.38,17092.0,50.2439,50.3331,50.2439,50.2706,17092.0
2023-04-26 10:35:00,56.38,56.52,56.38,56.49,14407.0,50.2706,50.3955,50.2706,50.3687,14407.0
2023-04-26 10:40:00,56.49,56.53,56.44,56.46,25350.0,50.3687,50.4044,50.3241,50.342,25350.0
2023-04-26 10:45:00,56.47,56.56,56.44,56.56,33526.0,50.3509,50.4311,50.3241,50.4311,33526.0
2023-04-26 10:50:00,56.55,56.75,56.54,56.7,19057.0,50.4222,50.6005,50.4133,50.556,19057.0
2023-04-26 10:55:00,56.69,56.69,56.61,56.66,8692.0,50.547,50.547,50.4757,50.5203,8692.0
2023-04-26 11:00:00,56.67,56.7,56.6,56.68,10035.0,50.5292,50.556,50.4668,50.5381,10035.0
2023-04-26 11:05:00,56.7,56.74,56.67,56.68,8591.0,50.556,50.5916,50.5292,50.5381,8591.0
2023-04-26 11:10:00,56.68,56.73,56.67,56.71,9686.0,50.5381,50.5827,50.5292,50.5649,9686.0
2023-04-26 11:15:00,56.7,56.74,56.65,56.66,121365.0,50.556,50.5916,50.5114,50.5203,121365.0
2023-04-26 11:20:00,56.66,56.67,56.59,56.67,23381.0,50.5203,50.5292,50.4579,50.5292,23381.0
2023-04-26 11:25:00,56.68,56.74,56.6,56.74,20223.0,50.5381,50.5916,50.4668,50.5916,20223.0
2023-04-26 11:30:00,56.74,56.8,56.71,56.76,14242.0,50.5916,50.6451,50.5649,50.6095,14242.0
2023-04-26 11:35:00,56.75,56.76,56.65,56.7,26769.0,50.6005,50.6095,50.5114,50.556,26769.0
2023-04-26 11:40:00,56.69,56.77,56.68,56.77,11335.0,50.547,50.6184,50.5381,50.6184,11335.0
2023-04-26 11:45:00,56.77,56.85,56.77,56.82,12440.0,50.6184,50.6897,50.6184,50.663,12440.0
2023-04-26 11:50:00,56.83,56.83,56.7,56.7,30994.0,50.6719,50.6719,50.556,50.556,30994.0
2023-04-26 11:55:00,56.68,56.76,56.61,56.61,20870.0,50.5381,50.6095,50.4757,50.4757,20870.0
2023-04-26 12:00:00,56.62,56.66,56.55,56.58,18920.0,50.4846,50.5203,50.4222,50.449,18920.0
2023-04-26 12:05:00,56.6,56.6,56.48,56.49,11356.0,50.4668,50.4668,50.3598,50.3687,11356.0
2023-04-26 12:10:00,56.51,56.6,56.51,56.55,13981.0,50.3866,50.4668,50.3866,50.4222,13981.0
2023-04-26 12:15:00,56.54,56.57,56.5,56.5,14446.0,50.4133,50.4401,50.3776,50.3776,14446.0
2023-04-26 12:20:00,56.49,56.49,56.41,56.42,6973.0,50.3687,50.3687,50.2974,50.3063,6973.0
2023-04-26 12:25:00,56.41,56.48,56.41,56.45,5376.0,50.2974,50.3598,50.2974,50.3331,5376.0
2023-04-26 12:30:00,56.46,56.52,56.44,56.52,10719.0,50.342,50.3955,50.3241,50.3955,10719.0
2023-04-26 12:35:00,56.52,56.6,56.49,56.57,10937.0,50.3955,50.4668,50.3687,50.4401,10937.0
2023-04-26 12:40:00,56.57,56.63,56.56,56.62,5144.0,50.4401,50.4935,50.4311,50.4846,5144.0
2023-04-26 12:45:00,56.62,56.64,56.58,56.63,12252.0,50.4846,50.5025,50.449,50.4935,12252.0
2023-04-26 12:50:00,56.63,56.63,56.58,56.6,12627.0,50.4935,50.4935,50.449,50.4668,12627.0
2023-04-26 12:55:00,56.6,56.64,56.55,56.59,14100.0,50.4668,50.5025,50.4222,50.4579,14100.0
2023-04-26 13:00:00,56.6,56.63,56.55,56.61,21679.0,50.4668,50.4935,50.4222,50.4757,21679.0
2023-04-26 13:05:00,56.61,56.61,56.55,56.59,11969.0,50.4757,50.4757,50.4222,50.4579,11969.0
2023-04-26 13:10:00,56.58,56.58,56.49,56.5,31522.0,50.449,50.449,50.3687,50.3776,31522.0
2023-04-26 13:15:00,56.51,56.57,56.5,56.51,19276.0,50.3866,50.4401,50.3776,50.3866,19276.0
2023-04-26 13:20:00,56.49,56.5,56.45,56.45,12067.0,50.3687,50.3776,50.3331,50.3331,12067.0
2023-04-26 13:25:00,56.45,56.52,56.43,56.51,9149.0,50.3331,50.3955,50.3152,50.3866,9149.0
2023-04-26 13:30:00,56.51,56.55,56.5,56.55,13196.0,50.3866,50.4222,50.3776,50.4222,13196.0
2023-04-26 13:35:00,56.55,56.58,56.52,56.53,11340.0,50.4222,50.449,50.3955,50.4044,11340.0
2023-04-26 13:40:00,56.53,56.54,56.5,56.51,10555.0,50.4044,50.4133,50.3776,50.3866,10555.0
2023-04-26 13:45:00,56.5,56.52,56.38,56.38,13863.0,50.3776,50.3955,50.2706,50.2706,13863.0
2023-04-26 13:50:00,56.38,56.38,56.3,56.34,12693.0,50.2706,50.2706,50.1993,50.235,12693.0
2023-04-26 13:55:00,56.33,56.34,56.26,56.33,12859.0,50.2261,50.235,50.1636,50.2261,12859.0
2023-04-26 14:00:00,56.33,56.34,56.28,56.32,14401.0,50.2261,50.235,50.1815,50.2171,14401.0
2023-04-26 14:05:00,56.32,56.32,56.19,56.19,20679.0,50.2171,50.2171,50.1012,50.1012,20679.0
2023-04-26 14:10:00,56.2,56.25,56.16,56.24,12096.0,50.1101,50.1547,50.0745,50.1458,12096.0
2023-04-26 14:15:00,56.25,56.25,56.18,56.19,8760.0,50.1547,50.1547,50.0923,50.1012,8760.0
2023-04-26 14:20:00,56.2,56.28,56.19,56.26,24368.0,50.1101,50.1815,50.1012,50.1636,24368.0
2023-04-26 14:25:00,56.28,56.33,56.27,56.31,30182.0,50.1815,50.2261,50.1726,50.2082,30182.0
2023-04-26 14:30:00,56.3,56.33,56.23,56.24,19284.0,50.1993,50.2261,50.1369,50.1458,19284.0
2023-04-26 14:35:00,56.25,56.25,56.17,56.2,21842.0,50.1547,50.1547,50.0834,50.1101,21842.0
2023-04-26 14:40:00,56.2,56.29,56.2,56.29,23725.0,50.1101,50.1904,50.1101,50.1904,23725.0
2023-04-26 14:45:00,56.29,56.38,56.29,56.37,14093.0,50.1904,50.2706,50.1904,50.2617,14093.0
2023-04-26 14:50:00,56.38,56.39,56.24,56.27,29113.0,50.2706,50.2796,50.1458,50.1726,29113.0
2023-04-26 14:55:00,56.26,56.33,56.18,56.32,19515.0,50.1636,50.2261,50.0923,50.2171,19515.0
2023-04-26 15:00:00,56.31,56.31,56.23,56.28,22713.0,50.2082,50.2082,50.1369,50.1815,22713.0
2023-04-26 15:05:00,56.3,56.36,56.29,56.35,16897.0,50.1993,50.2528,50.1904,50.2439,16897.0
2023-04-26 15:10:00,56.34,56.45,56.34,56.43,19660.0,50.235,50.3331,50.235,50.3152,19660.0
2023-04-26 15:15:00,56.43,56.46,56.38,56.4,20071.0,50.3152,50.342,50.2706,50.2885,20071.0
2023-04-26 15:20:00,56.39,56.43,56.31,56.33,30551.0,50.2796,50.3152,50.2082,50.2261,30551.0
2023-04-26 15:25:00,56.33,56.43,56.31,56.4,21168.0,50.2261,50.3152,50.2082,50.2885,21168.0
2023-04-26 15:30:00,56.4,56.41,56.31,56.31,24100.0,50.2885,50.2974,50.2082,50.2082,24100.0
2023-04-26 15:35:00,56.3,56.3,56.21,56.25,33034.0,50.1993,50.1993,50.1191,50.1547,33034.0
2023-04-26 15:40:00,56.26,56.3,56.24,56.28,29595.0,50.1636,50.1993,50.1458,50.1815,29595.0
2023-04-26 15:45:00,56.28,56.29,56.22,56.27,47961.0,50.1815,50.1904,50.128,50.1726,47961.0
2023-04-26 15:50:00,56.26,56.26,56.14,56.16,93655.0,50.1636,50.1636,50.0566,50.0745,93655.0
2023-04-26 15:55:00,56.16,56.22,56.09,56.1,204589.0,50.0745,50.128,50.0121,50.021,204589.0
2023-04-27 09:30:00,56.07,56.79,56.04,56.76,37934.0,49.9942,50.6362,49.9675,50.6095,37934.0
2023-04-27 09:35:00,56.76,56.76,56.43,56.52,22341.0,50.6095,50.6095,50.3152,50.3955,22341.0
2023-04-27 09:40:00,56.52,56.6,56.39,56.41,38818.0,50.3955,50.4668,50.2796,50.2974,38818.0
2023-04-27 09:45:00,56.41,56.51,56.3,56.35,27726.0,50.2974,50.3866,50.1993,50.2439,27726.0
2023-04-27 09:50:00,56.37,56.41,56.22,56.38,28099.0,50.2617,50.2974,50.128,50.2706,28099.0
2023-04-27 09:55:00,56.38,56.53,56.37,56.42,15838.0,50.2706,50.4044,50.2617,50.3063,15838.0
2023-04-27 10:00:00,56.44,56.58,56.44,56.58,32526.0,50.3241,50.449,50.3241,50.449,32526.0
2023-04-27 10:05:00,56.6,56.71,56.59,56.67,34179.0,50.4668,50.5649,50.4579,50.5292,34179.0
2023-04-27 10:10:00,56.67,56.71,56.59,56.7,19929.0,50.5292,50.5649,50.4579,50.556,19929.0
2023-04-27 10:15:00,56.7,56.73,56.58,56.59,27821.0,50.556,50.5827,50.449,50.4579,27821.0
2023-04-27 10:20:00,56.55,56.73,56.53,56.73,14162.0,50.4222,50.5827,50.4044,50.5827,14162.0
2023-04-27 10:25:00,56.72,56.78,56.66,56.74,25299.0,50.5738,50.6273,50.5203,50.5916,25299.0
2023-04-27 10:30:00,56.74,56.77,56.64,56.67,17058.0,50.5916,50.6184,50.5025,50.5292,17058.0
2023-04-27 10:35:00,56.66,56.68,56.58,56.59,17861.0,50.5203,50.5381,50.449,50.4579,17861.0
2023-04-27 10:40:00,56.59,56.62,56.51,56.51,17335.0,50.4579,50.4846,50.3866,50.3866,17335.0
2023-04-27 10:45:00,56.5,56.63,56.49,56.63,16051.0,50.3776,50.4935,50.3687,50.4935,16051.0
2023-04-27 10:50:00,56.62,56.62,56.48,56.58,29308.0,50.4846,50.4846,50.3598,50.449,29308.0
2023-04-27 10:55:00,56.57,56.67,56.56,56.64,20709.0,50.4401,50.5292,50.4311,50.5025,20709.0
2023-04-27 11:00:00,56.65,56.65,56.47,56.48,34581.0,50.5114,50.5114,50.3509,50.3598,34581.0
2023-04-27 11:05:00,56.48,56.51,56.43,56.51,10783.0,50.3598,50.3866,50.3152,50.3866,10783.0
2023-04-27 11:10:00,56.51,56.53,56.38,56.43,16757.0,50.3866,50.4044,50.2706,50.3152,16757.0
2023-04-27 11:15:00,56.44,56.46,56.37,56.4,20113.0,50.3241,50.342,50.2617,50.2885,20113.0
2023-04-27 11:20:00,56.41,56.47,56.36,56.43,16249.0,50.2974,50.3509,50.2528,50.3152,16249.0
2023-04-27 11:25:00,56.42,56.55,56.41,56.53,13831.0,50.3063,50.4222,50.2974,50.4044,13831.0
2023-04-27 11:30:00,56.54,56.58,56.41,56.43,23319.0,50.4133,50.449,50.2974,50.3152,23319.0
2023-04-27 11:35:00,56.44,56.45,56.29,56.33,15817.0,50.3241,50.3331,50.1904,50.2261,15817.0
2023-04-27 11:40:00,56.33,56.42,56.33,56.39,10812.0,50.2261,50.3063,50.2261,50.2796,10812.0
2023-04-27 11:45:00,56.4,56.46,56.37,56.45,17222.0,50.2885,50.342,50.2617,50.3331,17222.0
2023-04-27 11:50:00,56.46,56.6,56.46,56.59,12714.0,50.342,50.4668,50.342,50.4579,12714.0
2023-04-27 11:55:00,56.59,56.69,56.59,56.68,17197.0,50.4579,50.547,50.4579,50.5381,17197.0
2023-04-27 12:00:00,56.69,56.81,56.69,56.8,22500.0,50.547,50.654,50.547,50.6451,22500.0
2023-04-27 12:05:00,56.81,56.82,56.73,56.82,13109.0,50.654,50.663,50.5827,50.663,13109.0
2023-04-27 12:10:00,56.82,56.87,56.77,56.85,17109.0,50.663,50.7075,50.6184,50.6897,17109.0
2023-04-27 12:15:00,56.85,56.89,56.84,56.88,13859.0,50.6897,50.7254,50.6808,50.7165,13859.0
2023-04-27 12:20:00,56.87,56.9,56.85,56.87,24331.0,50.7075,50.7343,50.6897,50.7075,24331.0
2023-04-27 12:25:00,56.87,56.91,56.81,56.81,17199.0,50.7075,50.7432,50.654,50.654,17199.0
2023-04-27 12:30:00,56.82,56.86,56.79,56.85,13599.0,50.663,50.6986,50.6362,50.6897,13599.0
2023-04-27 12:35:00,56.85,56.88,56.76,56.76,15116.0,50.6897,50.7165,50.6095,50.6095,15116.0
2023-04-27 12:40:00,56.76,56.77,56.72,56.73,14843.0,50.6095,50.6184,50.5738,50.5827,14843.0
2023-04-27 12:45:00,56.72,56.74,56.68,56.71,24723.0,50.5738,50.5916,50.5381,50.5649,24723.0
2023-04-27 12:50:00,56.71,56.74,56.7,56.73,14096.0,50.5649,50.5916,50.556,50.5827,14096.0
2023-04-27 12:55:00,56.72,56.76,56.69,56.7,21437.0,50.5738,50.6095,50.547,50.556,21437.0
2023-04-27 13:00:00,56.69,56.71,56.63,56.66,18389.0,50.547,50.5649,50.4935,50.5203,18389.0
2023-04-27 13:05:00,56.65,56.65,56.58,56.62,7327.0,50.5114,50.5114,50.449,50.4846,7327.0
2023-04-27 13:10:00,56.63,56.65,56.6,56.63,9283.0,50.4935,50.5114,50.4668,50.4935,9283.0
2023-04-27 13:15:00,56.62,56.63,56.55,56.56,15878.0,50.4846,50.4935,50.4222,50.4311,15878.0
2023-04-27 13:20:00,56.56,56.59,56.55,56.55,9448.0,50.4311,50.4579,50.4222,50.4222,9448.0
2023-04-27 13:25:00,56.55,56.59,56.54,56.59,20455.0,50.4222,50.4579,50.4133,50.4579,20455.0
2023-04-27 13:30:00,56.58,56.6,56.53,56.54,8404.0,50.449,50.4668,50.4044,50.4133,8404.0
2023-04-27 13:35:00,56.54,56.62,56.52,56.57,13028.0,50.4133,50.4846,50.3955,50.4401,13028.0
2023-04-27 13:40:00,56.57,56.68,56.57,56.68,17418.0,50.4401,50.5381,50.4401,50.5381,17418.0
2023-04-27 13:45:00,56.69,56.69,56.61,56.63,12376.0,50.547,50.547,50.4757,50.4935,12376.0
2023-04-27 13:50:00,56.63,56.72,56.63,56.72,12877.0,50.4935,50.5738,50.4935,50.5738,12877.0
2023-04-27 13:55:00,56.72,56.72,56.63,56.63,9052.0,50.5738,50.5738,50.4935,50.4935,9052.0
2023-04-27 14:00:00,56.63,56.65,56.6,56.61,14912.0,50.4935,50.5114,50.4668,50.4757,14912.0
2023-04-27 14:05:00,56.6,56.66,56.6,56.64,13253.0,50.4668,50.5203,50.4668,50.5025,13253.0
2023-04-27 14:10:00,56.63,56.64,56.61,56.63,16036.0,50.4935,50.5025,50.4757,50.4935,16036.0
2023-04-27 14:15:00,56.64,56.76,56.64,56.76,19618.0,50.5025,50.6095,50.5025,50.6095,19618.0
2023-04-27 14:20:00,56.77,56.78,56.75,56.78,12212.0,50.6184,50.6273,50.6005,50.6273,12212.0
2023-04-27 14:25:00,56.78,56.91,56.78,56.9,19510.0,50.6273,50.7432,50.6273,50.7343,19510.0
2023-04-27 14:30:00,56.91,57.0,56.9,56.98,20332.0,50.7432,50.8235,50.7343,50.8056,20332.0
2023-04-27 14:35:00,56.98,57.02,56.95,56.96,17878.0,50.8056,50.8413,50.7789,50.7878,17878.0
2023-04-27 14:40:00,56.97,57.02,56.95,57.01,15584.0,50.7967,50.8413,50.7789,50.8324,15584.0
2023-04-27 14:45:00,57.01,57.01,56.91,56.96,18536.0,50.8324,50.8324,50.7432,50.7878,18536.0
2023-04-27 14:50:00,56.96,56.99,56.93,56.98,15684.0,50.7878,50.8145,50.761,50.8056,15684.0
2023-04-27 14:55:00,56.98,57.11,56.97,57.1,19218.0,50.8056,50.9215,50.7967,50.9126,19218.0
2023-04-27 15:00:00,57.1,57.22,57.09,57.22,18124.0,50.9126,51.0196,50.9037,51.0196,18124.0
2023-04-27 15:05:00,57.22,57.23,57.12,57.12,34099.0,51.0196,51.0285,50.9305,50.9305,34099.0
2023-04-27 15:10:00,57.13,57.17,57.07,57.1,18357.0,50.9394,50.975,50.8859,50.9126,18357.0
2023-04-27 15:15:00,57.1,57.2,57.09,57.18,18519.0,50.9126,51.0018,50.9037,50.984,18519.0
2023-04-27 15:20:00,57.18,57.19,57.12,57.13,16790.0,50.984,50.9929,50.9305,50.9394,16790.0
2023-04-27 15:25:00,57.13,57.17,57.12,57.16,18804.0,50.9394,50.975,50.9305,50.9661,18804.0
2023-04-27 15:30:00,57.15,57.17,57.09,57.11,36037.0,50.9572,50.975,50.9037,50.9215,36037.0
2023-04-27 15:35:00,57.1,57.15,57.08,57.13,44000.0,50.9126,50.9572,50.8948,50.9394,44000.0
2023-04-27 15:40:00,57.13,57.24,57.1,57.21,42135.0,50.9394,51.0374,50.9126,51.0107,42135.0
2023-04-27 15:45:00,57.21,57.32,57.2,57.29,51962.0,51.0107,51.1088,51.0018,51.082,51962.0
2023-04-27 15:50:00,57.29,57.3,57.2,57.27,106484.0,51.082,51.0909,51.0018,51.0642,106484.0
2023-04-27 15:55:00,57.27,57.41,57.22,57.36,165547.0,51.0642,51.189,51.0196,51.1444,165547.0
2023-04-28 09:30:00,57.37,57.52,57.37,57.46,46538.0,51.1534,51.2871,51.1534,51.2336,46538.0
2023-04-28 09:35:00,57.49,57.9,57.49,57.86,23312.0,51.2604,51.6259,51.2604,51.5903,23312.0
2023-04-28 09:40:00,57.84,57.85,57.65,57.66,27170.0,51.5724,51.5813,51.403,51.4119,27170.0
2023-04-28 09:45:00,57.68,57.76,57.54,57.64,34245.0,51.4298,51.5011,51.3049,51.3941,34245.0
2023-04-28 09:50:00,57.65,57.65,57.44,57.49,24870.0,51.403,51.403,51.2158,51.2604,24870.0
2023-04-28 09:55:00,57.51,57.51,57.4,57.45,19185.0,51.2782,51.2782,51.1801,51.2247,19185.0
2023-04-28 10:00:00,57.41,57.56,57.36,57.53,23959.0,51.189,51.3228,51.1444,51.296,23959.0
2023-04-28 10:05:00,57.53,57.61,57.49,57.55,27290.0,51.296,51.3674,51.2604,51.3139,27290.0
2023-04-28 10:10:00,57.56,57.64,57.41,57.48,23721.0,51.3228,51.3941,51.189,51.2514,23721.0
2023-04-28 10:15:00,57.49,57.54,57.42,57.47,24980.0,51.2604,51.3049,51.1979,51.2425,24980.0
2023-04-28 10:20:00,57.47,57.52,57.39,57.5,23496.0,51.2425,51.2871,51.1712,51.2693,23496.0
2023-04-28 10:25:00,57.5,57.56,57.47,57.53,20297.0,51.2693,51.3228,51.2425,51.296,20297.0
2023-04-28 10:30:00,57.53,57.6,57.48,57.6,26035.0,51.296,51.3584,51.2514,51.3584,26035.0
2023-04-28 10:35:00,57.63,57.65,57.46,57.51,16987.0,51.3852,51.403,51.2336,51.2782,16987.0
2023-04-28 10:40:00,57.5,57.6,57.47,57.58,22171.0,51.2693,51.3584,51.2425,51.3406,22171.0
2023-04-28 10:45:00,57.57,57.69,57.55,57.68,11937.0,51.3317,51.4387,51.3139,51.4298,11937.0
2023-04-28 10:50:00,57.7,57.75,57.7,57.7,14074.0,51.4476,51.4922,51.4476,51.4476,14074.0
2023-04-28 10:55:00,57.68,57.71,57.49,57.49,24749.0,51.4298,51.4565,51.2604,51.2604,24749.0
2023-04-28 11:00:00,57.5,57.53,57.38,57.5,17046.0,51.2693,51.296,51.1623,51.2693,17046.0
2023-04-28 11:05:00,57.51,57.64,57.49,57.63,15907.0,51.2782,51.3941,51.2604,51.3852,15907.0
2023-04-28 11:10:00,57.64,57.74,57.64,57.68,24218.0,51.3941,51.4833,51.3941,51.4298,24218.0
2023-04-28 11:15:00,57.68,57.71,57.63,57.67,20549.0,51.4298,51.4565,51.3852,51.4209,20549.0
2023-04-28 11:20:00,57.65,57.76,57.65,57.75,12463.0,51.403,51.5011,51.403,51.4922,12463.0
2023-04-28 11:25:00,57.74,57.79,57.72,57.72,9869.0,51.4833,51.5279,51.4654,51.4654,9869.0
2023-04-28 11:30:00,57.72,57.76,57.7,57.73,8578.0,51.4654,51.5011,51.4476,51.4744,8578.0
2023-04-28 11:35:00,57.74,57.74,57.61,57.61,12308.0,51.4833,51.4833,51.3674,51.3674,12308.0
2023-04-28 11:40:00,57.6,57.64,57.58,57.61,16252.0,51.3584,51.3941,51.3406,51.3674,16252.0
2023-04-28 11:45:00,57.62,57.63,57.57,57.59,16697.0,51.3763,51.3852,51.3317,51.3495,16697.0
2023-04-28 11:50:00,57.6,57.62,57.55,57.61,10962.0,51.3584,51.3763,51.3139,51.3674,10962.0
2023-04-28 11:55:00,57.6,57.65,57.58,57.61,13890.0,51.3584,51.403,51.3406,51.3674,13890.0
2023-04-28 12:00:00,57.61,57.61,57.5,57.5,9975.0,51.3674,51.3674,51.2693,51.2693,9975.0
2023-04-28 12:05:00,57.51,57.61,57.51,57.58,6872.0,51.2782,51.3674,51.2782,51.3406,6872.0
2023-04-28 12:10:00,57.59,57.64,57.58,57.6,11258.0,51.3495,51.3941,51.3406,51.3584,11258.0
2023-04-28 12:15:00,57.6,57.6,57.53,57.56,12408.0,51.3584,51.3584,51.296,51.3228,12408.0
2023-04-28 12:20:00,57.56,57.56,57.47,57.52,12697.0,51.3228,51.3228,51.2425,51.2871,12697.0
2023-04-28 12:25:00,57.52,57.52,57.45,57.49,8177.0,51.2871,51.2871,51.2247,51.2604,8177.0
2023-04-28 12:30:00,57.5,57.53,57.45,57.45,10338.0,51.2693,51.296,51.2247,51.2247,10338.0
2023-04-28 12:35:00,57.45,57.51,57.45,57.51,8803.0,51.2247,51.2782,51.2247,51.2782,8803.0
2023-04-28 12:40:00,57.5,57.53,57.47,57.5,15395.0,51.2693,51.296,51.2425,51.2693,15395.0
2023-04-28 12:45:00,57.51,57.52,57.48,57.52,7143.0,51.2782,51.2871,51.2514,51.2871,7143.0
2023-04-28 12:50:00,57.51,57.52,57.48,57.5,11441.0,51.2782,51.2871,51.2514,51.2693,11441.0
2023-04-28 12:55:00,57.5,57.52,57.44,57.49,9289.0,51.2693,51.2871,51.2158,51.2604,9289.0
2023-04-28 13:00:00,57.5,57.5,57.43,57.44,19416.0,51.2693,51.2693,51.2069,51.2158,19416.0
2023-04-28 13:05:00,57.44,57.51,57.42,57.42,12918.0,51.2158,51.2782,51.1979,51.1979,12918.0
2023-04-28 13:10:00,57.42,57.42,57.37,57.41,8201.0,51.1979,51.1979,51.1534,51.189,8201.0
2023-04-28 13:15:00,57.4,57.46,57.4,57.44,8209.0,51.1801,51.2336,51.1801,51.2158,8209.0
2023-04-28 13:20:00,57.44,57.45,57.36,57.38,7218.0,51.2158,51.2247,51.1444,51.1623,7218.0
2023-04-28 13:25:00,57.39,57.42,57.38,57.41,12177.0,51.1712,51.1979,51.1623,51.189,12177.0
2023-04-28 13:30:00,57.42,57.45,57.38,57.39,10718.0,51.1979,51.2247,51.1623,51.1712,10718.0
2023-04-28 13:35:00,57.39,57.43,57.34,57.39,13523.0,51.1712,51.2069,51.1266,51.1712,13523.0
2023-04-28 13:40:00,57.4,57.42,57.35,57.36,12921.0,51.1801,51.1979,51.1355,51.1444,12921.0
2023-04-28 13:45:00,57.36,57.38,57.34,57.35,10962.0,51.1444,51.1623,51.1266,51.1355,10962.0
2023-04-28 13:50:00,57.35,57.36,57.31,57.35,14726.0,51.1355,51.1444,51.0999,51.1355,14726.0
2023-04-28 13:55:00,57.34,57.34,57.29,57.33,8564.0,51.1266,51.1266,51.082,51.1177,8564.0
2023-04-28 14:00:00,57.34,57.45,57.34,57.45,8692.0,51.1266,51.2247,51.1266,51.2247,8692.0
2023-04-28 14:05:00,57.46,57.48,57.42,57.43,12686.0,51.2336,51.2514,51.1979,51.2069,12686.0
2023-04-28 14:10:00,57.44,57.44,57.29,57.3,17514.0,51.2158,51.2158,51.082,51.0909,17514.0
2023-04-28 14:15:00,57.3,57.35,57.24,57.25,18113.0,51.0909,51.1355,51.0374,51.0464,18113.0
2023-04-28 14:20:00,57.25,57.27,57.12,57.13,12208.0,51.0464,51.0642,50.9305,50.9394,12208.0
2023-04-28 14:25:00,57.12,57.12,57.05,57.09,13696.0,50.9305,50.9305,50.868,50.9037,13696.0
2023-04-28 14:30:00,57.1,57.12,57.02,57.03,20950.0,50.9126,50.9305,50.8413,50.8502,20950.0
2023-04-28 14:35:00,57.02,57.05,56.97,57.05,20485.0,50.8413,50.868,50.7967,50.868,20485.0
2023-04-28 14:40:00,57.06,57.06,56.92,56.93,26192.0,50.877,50.877,50.7521,50.761,26192.0
2023-04-28 14:45:00,56.92,56.95,56.84,56.84,24622.0,50.7521,50.7789,50.6808,50.6808,24622.0
2023-04-28 14:50:00,56.84,56.95,56.84,56.94,18640.0,50.6808,50.7789,50.6808,50.77,18640.0
2023-04-28 14:55:00,56.93,57.01,56.92,56.99,16199.0,50.761,50.8324,50.7521,50.8145,16199.0
2023-04-28 15:00:00,56.99,57.07,56.99,57.05,14693.0,50.8145,50.8859,50.8145,50.868,14693.0
2023-04-28 15:05:00,57.05,57.07,56.95,56.99,23438.0,50.868,50.8859,50.7789,50.8145,23438.0
2023-04-28 15:10:00,56.98,57.13,56.98,57.12,22319.0,50.8056,50.9394,50.8056,50.9305,22319.0
2023-04-28 15:15:00,57.11,57.21,57.11,57.2,26115.0,50.9215,51.0107,50.9215,51.0018,26115.0
2023-04-28 15:20:00,57.2,57.22,57.1,57.16,32843.0,51.0018,51.0196,50.9126,50.9661,32843.0
2023-04-28 15:25:00,57.16,57.21,57.11,57.12,25719.0,50.9661,51.0107,50.9215,50.9305,25719.0
2023-04-28 15:30:00,57.12,57.24,57.11,57.24,38163.0,50.9305,51.0374,50.9215,51.0374,38163.0
2023-04-28 15:35:00,57.23,57.3,57.2,57.29,33379.0,51.0285,51.0909,51.0018,51.082,33379.0
2023-04-28 15:40:00,57.29,57.29,57.18,57.27,48682.0,51.082,51.082,50.984,51.0642,48682.0
2023-04-28 15:45:00,57.27,57.32,57.19,57.23,54251.0,51.0642,51.1088,50.9929,51.0285,54251.0
2023-04-28 15:50:00,57.23,57.23,57.1,57.15,127079.0,51.0285,51.0285,50.9126,50.9572,127079.0
2023-04-28 15:55:00,57.15,57.2,57.11,57.14,310671.0,50.9572,51.0018,50.9215,50.9483,310671.0
2023-05-01 09:30:00,56.96,57.23,56.81,57.13,35888.0,50.7878,51.0285,50.654,50.9394,35888.0
2023-05-01 09:35:00,57.14,57.3,57.11,57.25,18697.0,50.9483,51.0909,50.9215,51.0464,18697.0
2023-05-01 09:40:00,57.27,57.28,57.05,57.05,17803.0,51.0642,51.0731,50.868,50.868,17803.0
2023-05-01 09:45:00,57.05,57.18,57.05,57.15,27530.0,50.868,50.984,50.868,50.9572,27530.0
2023-05-01 09:50:00,57.16,57.24,57.08,57.2,18187.0,50.9661,51.0374,50.8948,51.0018,18187.0
2023-05-01 09:55:00,57.21,57.28,57.2,57.26,13563.0,51.0107,51.0731,51.0018,51.0553,13563.0
2023-05-01 10:00:00,57.26,57.26,57.02,57.07,50835.0,51.0553,51.0553,50.8413,50.8859,50835.0
2023-05-01 10:05:00,57.05,57.07,56.94,57.05,51359.0,50.868,50.8859,50.77,50.868,51359.0
2023-05-01 10:10:00,57.07,57.1,56.99,57.02,17733.0,50.8859,50.9126,50.8145,50.8413,17733.0
2023-05-01 10:15:00,57.03,57.12,57.02,57.08,15760.0,50.8502,50.9305,50.8413,50.8948,15760.0
2023-05-01 10:20:00,57.08,57.14,57.04,57.14,17280.0,50.8948,50.9483,50.8591,50.9483,17280.0
2023-05-01 10:25:00,57.14,57.19,57.1,57.16,10952.0,50.9483,50.9929,50.9126,50.9661,10952.0
2023-05-01 10:30:00,57.16,57.23,57.15,57.23,11939.0,50.9661,51.0285,50.9572,51.0285,11939.0
2023-05-01 10:35:00,57.23,57.24,57.14,57.17,13938.0,51.0285,51.0374,50.9483,50.975,13938.0
2023-05-01 10:40:00,57.19,57.23,57.17,57.22,31031.0,50.9929,51.0285,50.975,51.0196,31031.0
2023-05-01 10:45:00,57.21,57.26,57.17,57.23,18942.0,51.0107,51.0553,50.975,51.0285,18942.0
2023-05-01 10:50:00,57.23,57.28,57.23,57.26,11973.0,51.0285,51.0731,51.0285,51.0553,11973.0
2023-05-01 10:55:00,57.27,57.39,57.27,57.38,26126.0,51.0642,51.1712,51.0642,51.1623,26126.0
2023-05-01 11:00:00,57.37,57.39,57.32,57.34,10660.0,51.1534,51.1712,51.1088,51.1266,10660.0
2023-05-01 11:05:00,57.34,57.4,57.34,57.38,18174.0,51.1266,51.1801,51.1266,51.1623,18174.0
2023-05-01 11:10:00,57.39,57.45,57.36,57.45,15869.0,51.1712,51.2247,51.1444,51.2247,15869.0
2023-05-01 11:15:00,57.45,57.45,57.36,57.41,13657.0,51.2247,51.2247,51.1444,51.189,13657.0
2023-05-01 11:20:00,57.39,57.47,57.36,57.36,24306.0,51.1712,51.2425,51.1444,51.1444,24306.0
2023-05-01 11:25:00,57.36,57.38,57.32,57.35,10765.0,51.1444,51.1623,51.1088,51.1355,10765.0
2023-05-01 11:30:00,57.34,57.42,57.29,57.41,17682.0,51.1266,51.1979,51.082,51.189,17682.0
2023-05-01 11:35:00,57.42,57.53,57.41,57.49,16241.0,51.1979,51.296,51.189,51.2604,16241.0
2023-05-01 11:40:00,57.5,57.64,57.48,57.64,12505.0,51.2693,51.3941,51.2514,51.3941,12505.0
2023-05-01 11:45:00,57.65,57.65,57.58,57.62,13887.0,51.403,51.403,51.3406,51.3763,13887.0
2023-05-01 11:50:00,57.63,57.63,57.5,57.51,12032.0,51.3852,51.3852,51.2693,51.2782,12032.0
2023-05-01 11:55:00,57.51,57.55,57.47,57.52,15539.0,51.2782,51.3139,51.2425,51.2871,15539.0
2023-05-01 12:00:00,57.52,57.54,57.49,57.53,10161.0,51.2871,51.3049,51.2604,51.296,10161.0
2023-05-01 12:05:00,57.54,57.54,57.44,57.48,8873.0,51.3049,51.3049,51.2158,51.2514,8873.0
2023-05-01 12:10:00,57.48,57.5,57.43,57.46,9304.0,51.2514,51.2693,51.2069,51.2336,9304.0
2023-05-01 12:15:00,57.47,57.55,57.46,57.55,12692.0,51.2425,51.3139,51.2336,51.3139,12692.0
2023-05-01 12:20:00,57.55,57.58,57.54,57.55,7814.0,51.3139,51.3406,51.3049,51.3139,7814.0
2023-05-01 12:25:00,57.55,57.56,57.49,57.49,9970.0,51.3139,51.3228,51.2604,51.2604,9970.0
2023-05-01 12:30:00,57.5,57.55,57.46,57.52,15812.0,51.2693,51.3139,51.2336,51.2871,15812.0
2023-05-01 12:35:00,57.51,57.58,57.49,57.58,9533.0,51.2782,51.3406,51.2604,51.3406,9533.0
2023-05-01 12:40:00,57.58,57.6,57.52,57.52,7530.0,51.3406,51.3584,51.2871,51.2871,7530.0
2023-05-01 12:45:00,57.51,57.57,57.5,57.55,14526.0,51.2782,51.3317,51.2693,51.3139,14526.0
2023-05-01 12:50:00,57.56,57.58,57.5,57.56,13446.0,51.3228,51.3406,51.2693,51.3228,13446.0
2023-05-01 12:55:00,57.56,57.58,57.51,57.52,11175.0,51.3228,51.3406,51.2782,51.2871,11175.0
2023-05-01 13:00:00,57.51,57.51,57.42,57.46,16587.0,51.2782,51.2782,51.1979,51.2336,16587.0
2023-05-01 13:05:00,57.46,57.51,57.46,57.5,9848.0,51.2336,51.2782,51.2336,51.2693,9848.0
2023-05-01 13:10:00,57.5,57.54,57.48,57.48,12589.0,51.2693,51.3049,51.2514,51.2514,12589.0
2023-05-01 13:15:00,57.48,57.48,57.38,57.39,10492.0,51.2514,51.2514,51.1623,51.1712,10492.0
2023-05-01 13:20:00,57.39,57.45,57.38,57.44,11266.0,51.1712,51.2247,51.1623,51.2158,11266.0
2023-05-01 13:25:00,57.44,57.46,57.37,57.38,12706.0,51.2158,51.2336,51.1534,51.1623,12706.0
2023-05-01 13:30:00,57.37,57.43,57.31,57.39,33095.0,51.1534,51.2069,51.0999,51.1712,33095.0
2023-05-01 13:35:00,57.4,57.45,57.39,57.44,16543.0,51.1801,51.2247,51.1712,51.2158,16543.0
2023-05-01 13:40:00,57.43,57.48,57.42,57.44,15668.0,51.2069,51.2514,51.1979,51.2158,15668.0
2023-05-01 13:45:00,57.44,57.47,57.42,57.43,12240.0,51.2158,51.2425,51.1979,51.2069,12240.0
2023-05-01 13:50:00,57.44,57.49,57.43,57.48,8598.0,51.2158,51.2604,51.2069,51.2514,8598.0
2023-05-01 13:55:00,57.48,57.51,57.46,57.51,6212.0,51.2514,51.2782,51.2336,51.2782,6212.0
2023-05-01 14:00:00,57.51,57.51,57.42,57.44,16717.0,51.2782,51.2782,51.1979,51.2158,16717.0
2023-05-01 14:05:00,57.45,57.52,57.43,57.51,8385.0,51.2247,51.2871,51.2069,51.2782,8385.0
2023-05-01 14:10:00,57.51,57.52,57.47,57.5,12229.0,51.2782,51.2871,51.2425,51.2693,12229.0
2023-05-01 14:15:00,57.49,57.57,57.49,57.54,16295.0,51.2604,51.3317,51.2604,51.3049,16295.0
2023-05-01 14:20:00,57.54,57.55,57.43,57.44,11810.0,51.3049,51.3139,51.2069,51.2158,11810.0
2023-05-01 14:25:00,57.43,57.43,57.37,57.4,11294.0,51.2069,51.2069,51.1534,51.1801,11294.0
2023-05-01 14:30:00,57.4,57.4,57.31,57.34,15217.0,51.1801,51.1801,51.0999,51.1266,15217.0
2023-05-01 14:35:00,57.33,57.33,57.27,57.29,20275.0,51.1177,51.1177,51.0642,51.082,20275.0
2023-05-01 14:40:00,57.28,57.35,57.26,57.3,18597.0,51.0731,51.1355,51.0553,51.0909,18597.0
2023-05-01 14:45:00,57.3,57.36,57.29,57.35,57123.0,51.0909,51.1444,51.082,51.1355,57123.0
2023-05-01 14:50:00,57.35,57.39,57.31,57.33,14757.0,51.1355,51.1712,51.0999,51.1177,14757.0
2023-05-01 14:55:00,57.32,57.34,57.27,57.27,11050.0,51.1088,51.1266,51.0642,51.0642,11050.0
2023-05-01 15:00:00,57.28,57.31,57.24,57.31,14078.0,51.0731,51.0999,51.0374,51.0999,14078.0
2023-05-01 15:05:00,57.33,57.36,57.29,57.29,12646.0,51.1177,51.1444,51.082,51.082,12646.0
2023-05-01 15:10:00,57.29,57.33,57.27,57.27,21475.0,51.082,51.1177,51.0642,51.0642,21475.0
2023-05-01 15:15:00,57.27,57.27,57.19,57.22,33403.0,51.0642,51.0642,50.9929,51.0196,33403.0
2023-05-01 15:20:00,57.22,57.23,57.14,57.16,27610.0,51.0196,51.0285,50.9483,50.9661,27610.0
2023-05-01 15:25:00,57.16,57.18,57.11,57.17,20947.0,50.9661,50.984,50.9215,50.975,20947.0
2023-05-01 15:30:00,57.16,57.25,57.15,57.23,25280.0,50.9661,51.0464,50.9572,51.0285,25280.0
2023-05-01 15:35:00,57.23,57.23,57.15,57.16,29839.0,51.0285,51.0285,50.9572,50.9661,29839.0
2023-05-01 15:40:00,57.16,57.21,57.13,57.19,46738.0,50.9661,51.0107,50.9394,50.9929,46738.0
2023-05-01 15:45:00,57.19,57.27,57.18,57.2,40419.0,50.9929,51.0642,50.984,51.0018,40419.0
2023-05-01 15:50:00,57.2,57.21,57.1,57.14,77841.0,51.0018,51.0107,50.9126,50.9483,77841.0
2023-05-01 15:55:00,57.14,57.2,57.11,57.11,250170.0,50.9483,51.0018,50.9215,50.9215,250170.0
2023-05-02 09:30:00,57.1,57.22,56.91,56.92,53194.0,50.9126,51.0196,50.7432,50.7521,53194.0
2023-05-02 09:35:00,56.89,56.99,56.89,56.9,16237.0,50.7254,50.8145,50.7254,50.7343,16237.0
2023-05-02 09:40:00,56.91,56.94,56.63,56.67,22031.0,50.7432,50.77,50.4935,50.5292,22031.0
2023-05-02 09:45:00,56.66,56.68,56.46,56.66,21635.0,50.5203,50.5381,50.342,50.5203,21635.0
2023-05-02 09:50:00,56.66,56.75,56.55,56.75,32990.0,50.5203,50.6005,50.4222,50.6005,32990.0
2023-05-02 09:55:00,56.76,56.84,56.65,56.84,13909.0,50.6095,50.6808,50.5114,50.6808,13909.0
2023-05-02 10:00:00,56.84,56.86,56.7,56.76,25432.0,50.6808,50.6986,50.556,50.6095,25432.0
2023-05-02 10:05:00,56.77,56.77,56.67,56.71,20010.0,50.6184,50.6184,50.5292,50.5649,20010.0
2023-05-02 10:10:00,56.72,56.77,56.63,56.65,19923.0,50.5738,50.6184,50.4935,50.5114,19923.0
2023-05-02 10:15:00,56.65,56.75,56.6,56.65,24625.0,50.5114,50.6005,50.4668,50.5114,24625.0
2023-05-02 10:20:00,56.65,56.76,56.52,56.52,20828.0,50.5114,50.6095,50.3955,50.3955,20828.0
2023-05-02 10:25:00,56.51,56.54,56.4,56.4,19141.0,50.3866,50.4133,50.2885,50.2885,19141.0
2023-05-02 10:30:00,56.4,56.46,56.36,56.37,20385.0,50.2885,50.342,50.2528,50.2617,20385.0
2023-05-02 10:35:00,56.37,56.43,56.3,56.35,15143.0,50.2617,50.3152,50.1993,50.2439,15143.0
2023-05-02 10:40:00,56.37,56.53,56.37,56.43,16620.0,50.2617,50.4044,50.2617,50.3152,16620.0
2023-05-02 10:45:00,56.43,56.44,56.3,56.36,20131.0,50.3152,50.3241,50.1993,50.2528,20131.0
2023-05-02 10:50:00,56.34,56.38,56.31,56.36,16678.0,50.235,50.2706,50.2082,50.2528,16678.0
2023-05-02 10:55:00,56.34,56.46,56.29,56.42,23043.0,50.235,50.342,50.1904,50.3063,23043.0
2023-05-02 11:00:00,56.43,56.43,56.08,56.17,34537.0,50.3152,50.3152,50.0031,50.0834,34537.0
2023-05-02 11:05:00,56.17,56.18,56.02,56.02,13091.0,50.0834,50.0923,49.9496,49.9496,13091.0
2023-05-02 11:10:00,56.02,56.05,55.92,55.93,19199.0,49.9496,49.9764,49.8605,49.8694,19199.0
2023-05-02 11:15:00,55.91,55.92,55.7,55.7,42414.0,49.8516,49.8605,49.6643,49.6643,42414.0
2023-05-02 11:20:00,55.71,55.71,55.54,55.58,36423.0,49.6732,49.6732,49.5217,49.5573,36423.0
2023-05-02 11:25:00,55.57,55.71,55.52,55.71,22717.0,49.5484,49.6732,49.5038,49.6732,22717.0
2023-05-02 11:30:00,55.74,55.76,55.63,55.66,19724.0,49.7,49.7178,49.6019,49.6287,19724.0
2023-05-02 11:35:00,55.67,55.69,55.61,55.65,21421.0,49.6376,49.6554,49.5841,49.6197,21421.0
2023-05-02 11:40:00,55.66,55.82,55.66,55.81,13002.0,49.6287,49.7713,49.6287,49.7624,13002.0
2023-05-02 11:45:00,55.81,55.84,55.71,55.73,19369.0,49.7624,49.7892,49.6732,49.6911,19369.0
2023-05-02 11:50:00,55.73,55.76,55.63,55.65,16724.0,49.6911,49.7178,49.6019,49.6197,16724.0
2023-05-02 11:55:00,55.65,55.76,55.63,55.75,29730.0,49.6197,49.7178,49.6019,49.7089,29730.0
2023-05-02 12:00:00,55.75,55.75,55.63,55.64,29180.0,49.7089,49.7089,49.6019,49.6108,29180.0
2023-05-02 12:05:00,55.64,55.64,55.54,55.54,12245.0,49.6108,49.6108,49.5217,49.5217,12245.0
2023-05-02 12:10:00,55.54,55.56,55.46,55.55,25315.0,49.5217,49.5395,49.4503,49.5306,25315.0
2023-05-02 12:15:00,55.55,55.66,55.49,55.66,205428.0,49.5306,49.6287,49.4771,49.6287,205428.0
2023-05-02 12:20:00,55.66,55.67,55.55,55.62,13036.0,49.6287,49.6376,49.5306,49.593,13036.0
2023-05-02 12:25:00,55.62,55.68,55.62,55.68,19426.0,49.593,49.6465,49.593,49.6465,19426.0
2023-05-02 12:30:00,55.67,55.67,55.49,55.49,14765.0,49.6376,49.6376,49.4771,49.4771,14765.0
2023-05-02 12:35:00,55.5,55.6,55.46,55.48,20510.0,49.486,49.5752,49.4503,49.4682,20510.0
2023-05-02 12:40:00,55.48,55.6,55.47,55.57,25514.0,49.4682,49.5752,49.4592,49.5484,25514.0
2023-05-02 12:45:00,55.56,55.62,55.54,55.57,25254.0,49.5395,49.593,49.5217,49.5484,25254.0
2023-05-02 12:50:00,55.58,55.58,55.48,55.5,29618.0,49.5573,49.5573,49.4682,49.486,29618.0
2023-05-02 12:55:00,55.49,55.5,55.43,55.47,20031.0,49.4771,49.486,49.4236,49.4592,20031.0
2023-05-02 13:00:00,55.46,55.46,55.32,55.33,21824.0,49.4503,49.4503,49.3255,49.3344,21824.0
2023-05-02 13:05:00,55.34,55.37,55.24,55.24,33031.0,49.3433,49.3701,49.2542,49.2542,33031.0
2023-05-02 13:10:00,55.25,55.35,55.24,55.33,21346.0,49.2631,49.3523,49.2542,49.3344,21346.0
2023-05-02 13:15:00,55.33,55.37,55.27,55.32,72770.0,49.3344,49.3701,49.2809,49.3255,72770.0
2023-05-02 13:20:00,55.31,55.39,55.31,55.35,38688.0,49.3166,49.3879,49.3166,49.3523,38688.0
2023-05-02 13:25:00,55.35,55.41,55.34,55.37,33152.0,49.3523,49.4057,49.3433,49.3701,33152.0
2023-05-02 13:30:00,55.37,55.37,55.24,55.3,38487.0,49.3701,49.3701,49.2542,49.3077,38487.0
2023-05-02 13:35:00,55.3,55.39,55.18,55.19,31061.0,49.3077,49.3879,49.2007,49.2096,31061.0
2023-05-02 13:40:00,55.18,55.39,55.18,55.36,32319.0,49.2007,49.3879,49.2007,49.3612,32319.0
2023-05-02 13:45:00,55.37,55.49,55.34,55.46,32322.0,49.3701,49.4771,49.3433,49.4503,32322.0
2023-05-02 13:50:00,55.46,55.5,55.4,55.45,35323.0,49.4503,49.486,49.3968,49.4414,35323.0
2023-05-02 13:55:00,55.45,55.52,55.44,55.48,60240.0,49.4414,49.5038,49.4325,49.4682,60240.0
2023-05-02 14:00:00,55.47,55.5,55.32,55.32,26209.0,49.4592,49.486,49.3255,49.3255,26209.0
2023-05-02 14:05:00,55.32,55.36,55.31,55.32,40375.0,49.3255,49.3612,49.3166,49.3255,40375.0
2023-05-02 14:10:00,55.33,55.36,55.13,55.16,39445.0,49.3344,49.3612,49.1561,49.1828,39445.0
2023-05-02 14:15:00,55.16,55.24,55.15,55.22,28952.0,49.1828,49.2542,49.1739,49.2363,28952.0
2023-05-02 14:20:00,55.22,55.31,55.17,55.26,53676.0,49.2363,49.3166,49.1918,49.272,53676.0
2023-05-02 14:25:00,55.26,55.39,55.26,55.38,44412.0,49.272,49.3879,49.272,49.379,44412.0
2023-05-02 14:30:00,55.38,55.39,55.32,55.32,25783.0,49.379,49.3879,49.3255,49.3255,25783.0
2023-05-02 14:35:00,55.33,55.38,55.32,55.36,24327.0,49.3344,49.379,49.3255,49.3612,24327.0
2023-05-02 14:40:00,55.37,55.42,55.36,55.42,23708.0,49.3701,49.4147,49.3612,49.4147,23708.0
2023-05-02 14:45:00,55.44,55.55,55.43,55.53,24300.0,49.4325,49.5306,49.4236,49.5127,24300.0
2023-05-02 14:50:00,55.54,55.59,55.53,55.58,29283.0,49.5217,49.5662,49.5127,49.5573,29283.0
2023-05-02 14:55:00,55.58,55.6,55.55,55.57,19269.0,49.5573,49.5752,49.5306,49.5484,19269.0
2023-05-02 15:00:00,55.57,55.58,55.49,55.49,31396.0,49.5484,49.5573,49.4771,49.4771,31396.0
2023-05-02 15:05:00,55.5,55.54,55.47,55.54,25501.0,49.486,49.5217,49.4592,49.5217,25501.0
2023-05-02 15:10:00,55.54,55.6,55.52,55.53,49439.0,49.5217,49.5752,49.5038,49.5127,49439.0
2023-05-02 15:15:00,55.53,55.56,55.38,55.4,37942.0,49.5127,49.5395,49.379,49.3968,37942.0
2023-05-02 15:20:00,55.4,55.48,55.39,55.44,34049.0,49.3968,49.4682,49.3879,49.4325,34049.0
2023-05-02 15:25:00,55.45,55.47,55.37,55.45,41540.0,49.4414,49.4592,49.3701,49.4414,41540.0
2023-05-02 15:30:00,55.46,55.46,55.4,55.42,49516.0,49.4503,49.4503,49.3968,49.4147,49516.0
2023-05-02 15:35:00,55.41,55.42,55.36,55.37,53336.0,49.4057,49.4147,49.3612,49.3701,53336.0
2023-05-02 15:40:00,55.36,55.52,55.33,55.5,54295.0,49.3612,49.5038,49.3344,49.486,54295.0
2023-05-02 15:45:00,55.5,55.52,55.44,55.52,67279.0,49.486,49.5038,49.4325,49.5038,67279.0
2023-05-02 15:50:00,55.51,55.62,55.46,55.62,119618.0,49.4949,49.593,49.4503,49.593,119618.0
2023-05-02 15:55:00,55.61,55.65,55.52,55.53,258822.0,49.5841,49.6197,49.5038,49.5127,258822.0
2023-05-03 09:30:00,55.95,56.1,55.63,55.9,81148.0,49.8872,50.021,49.6019,49.8427,81148.0
2023-05-03 09:35:00,55.88,55.98,55.79,55.98,22992.0,49.8248,49.914,49.7446,49.914,22992.0
2023-05-03 09:40:00,55.94,56.09,55.91,56.05,13911.0,49.8783,50.0121,49.8516,49.9764,13911.0
2023-05-03 09:45:00,56.08,56.12,55.99,56.03,23002.0,50.0031,50.0388,49.9229,49.9586,23002.0
2023-05-03 09:50:00,56.02,56.04,55.85,55.92,12531.0,49.9496,49.9675,49.7981,49.8605,12531.0
2023-05-03 09:55:00,55.92,55.96,55.78,55.78,6724.0,49.8605,49.8962,49.7357,49.7357,6724.0
2023-05-03 10:00:00,55.8,55.88,55.78,55.81,31561.0,49.7535,49.8248,49.7357,49.7624,31561.0
2023-05-03 10:05:00,55.78,55.81,55.67,55.81,17423.0,49.7357,49.7624,49.6376,49.7624,17423.0
2023-05-03 10:10:00,55.85,55.88,55.72,55.77,12564.0,49.7981,49.8248,49.6822,49.7267,12564.0
2023-05-03 10:15:00,55.75,55.86,55.68,55.84,11225.0,49.7089,49.807,49.6465,49.7892,11225.0
2023-05-03 10:20:00,55.85,56.04,55.85,56.03,16144.0,49.7981,49.9675,49.7981,49.9586,16144.0
2023-05-03 10:25:00,56.03,56.13,56.01,56.12,18049.0,49.9586,50.0477,49.9407,50.0388,18049.0
2023-05-03 10:30:00,56.12,56.15,56.05,56.07,17087.0,50.0388,50.0656,49.9764,49.9942,17087.0
2023-05-03 10:35:00,56.07,56.12,56.02,56.07,22683.0,49.9942,50.0388,49.9496,49.9942,22683.0
2023-05-03 10:40:00,56.07,56.09,55.94,55.95,53975.0,49.9942,50.0121,49.8783,49.8872,53975.0
2023-05-03 10:45:00,55.93,55.93,55.82,55.89,13303.0,49.8694,49.8694,49.7713,49.8337,13303.0
2023-05-03 10:50:00,55.89,55.93,55.84,55.84,9077.0,49.8337,49.8694,49.7892,49.7892,9077.0
2023-05-03 10:55:00,55.84,55.98,55.84,55.97,11773.0,49.7892,49.914,49.7892,49.9051,11773.0
2023-05-03 11:00:00,55.97,55.98,55.9,55.91,34858.0,49.9051,49.914,49.8427,49.8516,34858.0
2023-05-03 11:05:00,55.91,55.98,55.9,55.94,11705.0,49.8516,49.914,49.8427,49.8783,11705.0
2023-05-03 11:10:00,55.94,55.94,55.85,55.91,10228.0,49.8783,49.8783,49.7981,49.8516,10228.0
2023-05-03 11:15:00,55.91,56.01,55.89,56.0,12038.0,49.8516,49.9407,49.8337,49.9318,12038.0
2023-05-03 11:20:00,55.99,56.06,55.97,56.06,12513.0,49.9229,49.9853,49.9051,49.9853,12513.0
2023-05-03 11:25:00,56.09,56.16,56.07,56.12,18945.0,50.0121,50.0745,49.9942,50.0388,18945.0
2023-05-03 11:30:00,56.12,56.2,56.11,56.16,9017.0,50.0388,50.1101,50.0299,50.0745,9017.0
2023-05-03 11:35:00,56.15,56.22,56.13,56.2,12064.0,50.0656,50.128,50.0477,50.1101,12064.0
2023-05-03 11:40:00,56.19,56.22,56.15,56.22,7602.0,50.1012,50.128,50.0656,50.128,7602.0
2023-05-03 11:45:00,56.22,56.36,56.21,56.28,15412.0,50.128,50.2528,50.1191,50.1815,15412.0
2023-05-03 11:50:00,56.27,56.33,56.25,56.25,13709.0,50.1726,50.2261,50.1547,50.1547,13709.0
2023-05-03 11:55:00,56.25,56.31,56.25,56.29,10082.0,50.1547,50.2082,50.1547,50.1904,10082.0
2023-05-03 12:00:00,56.29,56.32,56.27,56.31,8553.0,50.1904,50.2171,50.1726,50.2082,8553.0
2023-05-03 12:05:00,56.32,56.37,56.32,56.35,10914.0,50.2171,50.2617,50.2171,50.2439,10914.0
2023-05-03 12:10:00,56.34,56.35,56.3,56.31,13866.0,50.235,50.2439,50.1993,50.2082,13866.0
2023-05-03 12:15:00,56.3,56.33,56.24,56.25,20626.0,50.1993,50.2261,50.1458,50.1547,20626.0
2023-05-03 12:20:00,56.25,56.26,56.21,56.25,18018.0,50.1547,50.1636,50.1191,50.1547,18018.0
2023-05-03 12:25:00,56.26,56.31,56.24,56.3,12951.0,50.1636,50.2082,50.1458,50.1993,12951.0
2023-05-03 12:30:00,56.31,56.4,56.31,56.35,11022.0,50.2082,50.2885,50.2082,50.2439,11022.0
2023-05-03 12:35:00,56.35,56.35,56.31,56.34,10485.0,50.2439,50.2439,50.2082,50.235,10485.0
2023-05-03 12:40:00,56.33,56.34,56.27,56.29,8468.0,50.2261,50.235,50.1726,50.1904,8468.0
2023-05-03 12:45:00,56.29,56.33,56.28,56.32,10587.0,50.1904,50.2261,50.1815,50.2171,10587.0
2023-05-03 12:50:00,56.32,56.34,56.31,56.31,11172.0,50.2171,50.235,50.2082,50.2082,11172.0
2023-05-03 12:55:00,56.31,56.37,56.31,56.37,22566.0,50.2082,50.2617,50.2082,50.2617,22566.0
2023-05-03 13:00:00,56.38,56.47,56.37,56.45,10877.0,50.2706,50.3509,50.2617,50.3331,10877.0
2023-05-03 13:05:00,56.43,56.53,56.39,56.51,44636.0,50.3152,50.4044,50.2796,50.3866,44636.0
2023-05-03 13:10:00,56.51,56.56,56.5,56.53,13061.0,50.3866,50.4311,50.3776,50.4044,13061.0
2023-05-03 13:15:00,56.54,56.64,56.53,56.63,15736.0,50.4133,50.5025,50.4044,50.4935,15736.0
2023-05-03 13:20:00,56.63,56.66,56.61,56.63,10481.0,50.4935,50.5203,50.4757,50.4935,10481.0
2023-05-03 13:25:00,56.61,56.65,56.57,56.63,14238.0,50.4757,50.5114,50.4401,50.4935,14238.0
2023-05-03 13:30:00,56.63,56.66,56.57,56.58,13236.0,50.4935,50.5203,50.4401,50.449,13236.0
2023-05-03 13:35:00,56.57,56.58,56.53,56.58,12105.0,50.4401,50.449,50.4044,50.449,12105.0
2023-05-03 13:40:00,56.57,56.68,56.56,56.68,8388.0,50.4401,50.5381,50.4311,50.5381,8388.0
2023-05-03 13:45:00,56.68,56.69,56.62,56.67,9130.0,50.5381,50.547,50.4846,50.5292,9130.0
2023-05-03 13:50:00,56.67,56.69,56.64,56.67,6189.0,50.5292,50.547,50.5025,50.5292,6189.0
2023-05-03 13:55:00,56.67,56.7,56.64,56.64,12496.0,50.5292,50.556,50.5025,50.5025,12496.0
2023-05-03 14:00:00,56.63,56.75,56.53,56.62,35197.0,50.4935,50.6005,50.4044,50.4846,35197.0
2023-05-03 14:05:00,56.62,56.63,56.45,56.46,26386.0,50.4846,50.4935,50.3331,50.342,26386.0
2023-05-03 14:10:00,56.46,56.49,56.35,56.48,20478.0,50.342,50.3687,50.2439,50.3598,20478.0
2023-05-03 14:15:00,56.49,56.55,56.48,56.48,12610.0,50.3687,50.4222,50.3598,50.3598,12610.0
2023-05-03 14:20:00,56.49,56.56,56.47,56.48,15284.0,50.3687,50.4311,50.3509,50.3598,15284.0
2023-05-03 14:25:00,56.48,56.49,56.34,56.34,22876.0,50.3598,50.3687,50.235,50.235,22876.0
2023-05-03 14:30:00,56.34,56.44,56.25,56.3,32102.0,50.235,50.3241,50.1547,50.1993,32102.0
2023-05-03 14:35:00,56.29,56.54,56.18,56.46,34757.0,50.1904,50.4133,50.0923,50.342,34757.0
2023-05-03 14:40:00,56.48,56.61,56.31,56.38,27971.0,50.3598,50.4757,50.2082,50.2706,27971.0
2023-05-03 14:45:00,56.39,56.51,56.37,56.4,25263.0,50.2796,50.3866,50.2617,50.2885,25263.0
2023-05-03 14:50:00,56.38,56.42,56.18,56.27,42888.0,50.2706,50.3063,50.0923,50.1726,42888.0
2023-05-03 14:55:00,56.26,56.43,56.21,56.29,28451.0,50.1636,50.3152,50.1191,50.1904,28451.0
2023-05-03 15:00:00,56.3,56.35,56.16,56.28,28206.0,50.1993,50.2439,50.0745,50.1815,28206.0
2023-05-03 15:05:00,56.27,56.41,56.09,56.14,65378.0,50.1726,50.2974,50.0121,50.0566,65378.0
2023-05-03 15:10:00,56.13,56.17,55.97,56.1,23352.0,50.0477,50.0834,49.9051,50.021,23352.0
2023-05-03 15:15:00,56.07,56.19,55.99,56.05,30429.0,49.9942,50.1012,49.9229,49.9764,30429.0
2023-05-03 15:20:00,56.03,56.1,55.89,56.06,29344.0,49.9586,50.021,49.8337,49.9853,29344.0
2023-05-03 15:25:00,56.07,56.16,56.0,56.01,36001.0,49.9942,50.0745,49.9318,49.9407,36001.0
2023-05-03 15:30:00,56.02,56.04,55.95,56.03,27483.0,49.9496,49.9675,49.8872,49.9586,27483.0
2023-05-03 15:35:00,56.05,56.06,55.97,56.02,33377.0,49.9764,49.9853,49.9051,49.9496,33377.0
2023-05-03 15:40:00,56.0,56.01,55.91,55.97,36536.0,49.9318,49.9407,49.8516,49.9051,36536.0
2023-05-03 15:45:00,55.96,56.0,55.9,55.96,46640.0,49.8962,49.9318,49.8427,49.8962,46640.0
2023-05-03 15:50:00,55.96,56.0,55.82,55.89,133923.0,49.8962,49.9318,49.7713,49.8337,133923.0
2023-05-03 15:55:00,55.89,55.89,55.74,55.77,232782.0,49.8337,49.8337,49.7,49.7267,232782.0
2023-05-04 09:30:00,56.08,56.21,55.76,55.98,49329.0,50.0031,50.1191,49.7178,49.914,49329.0
2023-05-04 09:35:00,55.96,56.0,55.84,55.9,14723.0,49.8962,49.9318,49.7892,49.8427,14723.0
2023-05-04 09:40:00,55.85,55.87,55.62,55.64,16966.0,49.7981,49.8159,49.593,49.6108,16966.0
2023-05-04 09:45:00,55.66,55.7,55.51,55.62,19300.0,49.6287,49.6643,49.4949,49.593,19300.0
2023-05-04 09:50:00,55.63,55.79,55.58,55.78,14571.0,49.6019,49.7446,49.5573,49.7357,14571.0
2023-05-04 09:55:00,55.79,55.85,55.62,55.64,11078.0,49.7446,49.7981,49.593,49.6108,11078.0
2023-05-04 10:00:00,55.64,55.69,55.54,55.57,42622.0,49.6108,49.6554,49.5217,49.5484,42622.0
2023-05-04 10:05:00,55.58,55.61,55.51,55.58,14315.0,49.5573,49.5841,49.4949,49.5573,14315.0
2023-05-04 10:10:00,55.58,55.8,55.58,55.79,11091.0,49.5573,49.7535,49.5573,49.7446,11091.0
2023-05-04 10:15:00,55.81,55.91,55.7,55.88,35723.0,49.7624,49.8516,49.6643,49.8248,35723.0
2023-05-04 10:20:00,55.85,55.93,55.79,55.92,18325.0,49.7981,49.8694,49.7446,49.8605,18325.0
2023-05-04 10:25:00,55.94,55.96,55.66,55.83,19154.0,49.8783,49.8962,49.6287,49.7802,19154.0
2023-05-04 10:30:00,55.83,55.92,55.82,55.91,40773.0,49.7802,49.8605,49.7713,49.8516,40773.0
2023-05-04 10:35:00,55.9,56.08,55.9,55.95,26050.0,49.8427,50.0031,49.8427,49.8872,26050.0
2023-05-04 10:40:00,55.98,56.13,55.96,56.12,41871.0,49.914,50.0477,49.8962,50.0388,41871.0
2023-05-04 10:45:00,56.14,56.26,56.06,56.12,26377.0,50.0566,50.1636,49.9853,50.0388,26377.0
2023-05-04 10:50:00,56.11,56.22,56.03,56.22,14770.0,50.0299,50.128,49.9586,50.128,14770.0
2023-05-04 10:55:00,56.26,56.32,56.2,56.23,29826.0,50.1636,50.2171,50.1101,50.1369,29826.0
2023-05-04 11:00:00,56.25,56.32,56.13,56.21,26115.0,50.1547,50.2171,50.0477,50.1191,26115.0
2023-05-04 11:05:00,56.2,56.36,56.16,56.32,16212.0,50.1101,50.2528,50.0745,50.2171,16212.0
2023-05-04 11:10:00,56.37,56.43,56.35,56.39,19323.0,50.2617,50.3152,50.2439,50.2796,19323.0
2023-05-04 11:15:00,56.39,56.44,56.2,56.2,30488.0,50.2796,50.3241,50.1101,50.1101,30488.0
2023-05-04 11:20:00,56.2,56.31,56.16,56.27,16687.0,50.1101,50.2082,50.0745,50.1726,16687.0
2023-05-04 11:25:00,56.27,56.3,56.17,56.3,26694.0,50.1726,50.1993,50.0834,50.1993,26694.0
2023-05-04 11:30:00,56.31,56.34,56.25,56.3,38485.0,50.2082,50.235,50.1547,50.1993,38485.0
2023-05-04 11:35:00,56.3,56.42,56.26,56.35,46285.0,50.1993,50.3063,50.1636,50.2439,46285.0
2023-05-04 11:40:00,56.35,56.37,56.28,56.28,36929.0,50.2439,50.2617,50.1815,50.1815,36929.0
2023-05-04 11:45:00,56.28,56.35,56.27,56.29,36448.0,50.1815,50.2439,50.1726,50.1904,36448.0
2023-05-04 11:50:00,56.29,56.34,56.15,56.16,28305.0,50.1904,50.235,50.0656,50.0745,28305.0
2023-05-04 11:55:00,56.15,56.25,56.13,56.13,43638.0,50.0656,50.1547,50.0477,50.0477,43638.0
2023-05-04 12:00:00,56.11,56.29,56.1,56.27,20178.0,50.0299,50.1904,50.021,50.1726,20178.0
2023-05-04 12:05:00,56.3,56.43,56.29,56.43,15301.0,50.1993,50.3152,50.1904,50.3152,15301.0
2023-05-04 12:10:00,56.43,56.45,56.35,56.43,20323.0,50.3152,50.3331,50.2439,50.3152,20323.0
2023-05-04 12:15:00,56.42,56.49,56.4,56.46,85814.0,50.3063,50.3687,50.2885,50.342,85814.0
2023-05-04 12:20:00,56.46,56.53,56.45,56.53,20661.0,50.342,50.4044,50.3331,50.4044,20661.0
2023-05-04 12:25:00,56.53,56.72,56.53,56.66,24562.0,50.4044,50.5738,50.4044,50.5203,24562.0
2023-05-04 12:30:00,56.66,56.7,56.51,56.58,22551.0,50.5203,50.556,50.3866,50.449,22551.0
2023-05-04 12:35:00,56.57,56.57,56.49,56.49,14186.0,50.4401,50.4401,50.3687,50.3687,14186.0
2023-05-04 12:40:00,56.5,56.56,56.49,56.55,25412.0,50.3776,50.4311,50.3687,50.4222,25412.0
2023-05-04 12:45:00,56.54,56.57,56.47,56.56,15707.0,50.4133,50.4401,50.3509,50.4311,15707.0
2023-05-04 12:50:00,56.55,56.58,56.47,56.47,30654.0,50.4222,50.449,50.3509,50.3509,30654.0
2023-05-04 12:55:00,56.47,56.56,56.46,56.46,35496.0,50.3509,50.4311,50.342,50.342,35496.0
2023-05-04 13:00:00,56.46,56.51,56.44,56.46,28987.0,50.342,50.3866,50.3241,50.342,28987.0
2023-05-04 13:05:00,56.47,56.56,56.47,56.54,44408.0,50.3509,50.4311,50.3509,50.4133,44408.0
2023-05-04 13:10:00,56.54,56.66,56.54,56.63,22725.0,50.4133,50.5203,50.4133,50.4935,22725.0
2023-05-04 13:15:00,56.62,56.71,56.6,56.68,19370.0,50.4846,50.5649,50.4668,50.5381,19370.0
2023-05-04 13:20:00,56.69,56.78,56.69,56.76,23056.0,50.547,50.6273,50.547,50.6095,23056.0
2023-05-04 13:25:00,56.77,56.78,56.63,56.63,22586.0,50.6184,50.6273,50.4935,50.4935,22586.0
2023-05-04 13:30:00,56.62,56.72,56.62,56.69,16234.0,50.4846,50.5738,50.4846,50.547,16234.0
2023-05-04 13:35:00,56.68,56.68,56.6,56.61,13999.0,50.5381,50.5381,50.4668,50.4757,13999.0
2023-05-04 13:40:00,56.61,56.68,56.59,56.59,21990.0,50.4757,50.5381,50.4579,50.4579,21990.0
2023-05-04 13:45:00,56.58,56.62,56.52,56.54,24457.0,50.449,50.4846,50.3955,50.4133,24457.0
2023-05-04 13:50:00,56.54,56.57,56.48,56.55,15788.0,50.4133,50.4401,50.3598,50.4222,15788.0
2023-05-04 13:55:00,56.56,56.6,56.52,56.56,21195.0,50.4311,50.4668,50.3955,50.4311,21195.0
2023-05-04 14:00:00,56.56,56.56,56.43,56.45,16729.0,50.4311,50.4311,50.3152,50.3331,16729.0
2023-05-04 14:05:00,56.45,56.56,56.43,56.55,9327.0,50.3331,50.4311,50.3152,50.4222,9327.0
2023-05-04 14:10:00,56.55,56.59,56.52,56.59,26093.0,50.4222,50.4579,50.3955,50.4579,26093.0
2023-05-04 14:15:00,56.59,56.64,56.58,56.64,16578.0,50.4579,50.5025,50.449,50.5025,16578.0
2023-05-04 14:20:00,56.64,56.65,56.56,56.57,21186.0,50.5025,50.5114,50.4311,50.4401,21186.0
2023-05-04 14:25:00,56.56,56.6,56.49,56.49,18952.0,50.4311,50.4668,50.3687,50.3687,18952.0
2023-05-04 14:30:00,56.48,56.53,56.42,56.52,23855.0,50.3598,50.4044,50.3063,50.3955,23855.0
2023-05-04 14:35:00,56.52,56.6,56.45,56.46,30937.0,50.3955,50.4668,50.3331,50.342,30937.0
2023-05-04 14:40:00,56.45,56.5,56.43,56.47,14177.0,50.3331,50.3776,50.3152,50.3509,14177.0
2023-05-04 14:45:00,56.47,56.53,56.42,56.46,30534.0,50.3509,50.4044,50.3063,50.342,30534.0
2023-05-04 14:50:00,56.46,56.64,56.45,56.6,37778.0,50.342,50.5025,50.3331,50.4668,37778.0
2023-05-04 14:55:00,56.59,56.64,56.58,56.63,27358.0,50.4579,50.5025,50.449,50.4935,27358.0
2023-05-04 15:00:00,56.64,56.71,56.64,56.7,22997.0,50.5025,50.5649,50.5025,50.556,22997.0
2023-05-04 15:05:00,56.7,56.81,56.68,56.77,23311.0,50.556,50.654,50.5381,50.6184,23311.0
2023-05-04 15:10:00,56.78,56.82,56.69,56.71,34828.0,50.6273,50.663,50.547,50.5649,34828.0
2023-05-04 15:15:00,56.71,56.71,56.58,56.6,21976.0,50.5649,50.5649,50.449,50.4668,21976.0
2023-05-04 15:20:00,56.59,56.62,56.51,56.6,35508.0,50.4579,50.4846,50.3866,50.4668,35508.0
2023-05-04 15:25:00,56.6,56.65,56.57,56.64,33292.0,50.4668,50.5114,50.4401,50.5025,33292.0
2023-05-04 15:30:00,56.64,56.75,56.64,56.74,38692.0,50.5025,50.6005,50.5025,50.5916,38692.0
2023-05-04 15:35:00,56.73,56.77,56.69,56.75,49856.0,50.5827,50.6184,50.547,50.6005,49856.0
2023-05-04 15:40:00,56.75,56.75,56.59,56.6,75870.0,50.6005,50.6005,50.4579,50.4668,75870.0
2023-05-04 15:45:00,56.59,56.68,56.51,56.65,67752.0,50.4579,50.5381,50.3866,50.5114,67752.0
2023-05-04 15:50:00,56.64,56.64,56.54,56.55,166731.0,50.5025,50.5025,50.4133,50.4222,166731.0
2023-05-04 15:55:00,56.55,56.59,56.51,56.58,254489.0,50.4222,50.4579,50.3866,50.449,254489.0
2023-05-05 09:30:00,56.43,56.48,56.15,56.37,47016.0,50.3152,50.3598,50.0656,50.2617,47016.0
2023-05-05 09:35:00,56.32,57.17,56.32,57.17,36973.0,50.2171,50.975,50.2171,50.975,36973.0
2023-05-05 09:40:00,57.19,57.2,56.63,56.73,25861.0,50.9929,51.0018,50.4935,50.5827,25861.0
2023-05-05 09:45:00,56.71,56.95,56.7,56.82,31834.0,50.5649,50.7789,50.556,50.663,31834.0
2023-05-05 09:50:00,56.81,56.81,56.37,56.5,38349.0,50.654,50.654,50.2617,50.3776,38349.0
2023-05-05 09:55:00,56.52,56.55,56.39,56.42,32872.0,50.3955,50.4222,50.2796,50.3063,32872.0
2023-05-05 10:00:00,56.41,56.41,56.07,56.11,32356.0,50.2974,50.2974,49.9942,50.0299,32356.0
2023-05-05 10:05:00,56.13,56.29,56.01,56.28,19470.0,50.0477,50.1904,49.9407,50.1815,19470.0
2023-05-05 10:10:00,56.26,56.29,56.09,56.13,71738.0,50.1636,50.1904,50.0121,50.0477,71738.0
2023-05-05 10:15:00,56.13,56.15,55.78,55.84,33975.0,50.0477,50.0656,49.7357,49.7892,33975.0
2023-05-05 10:20:00,55.87,56.14,55.87,56.11,26630.0,49.8159,50.0566,49.8159,50.0299,26630.0
2023-05-05 10:25:00,56.12,56.38,56.08,56.31,35653.0,50.0388,50.2706,50.0031,50.2082,35653.0
2023-05-05 10:30:00,56.38,56.48,56.31,56.38,28693.0,50.2706,50.3598,50.2082,50.2706,28693.0
2023-05-05 10:35:00,56.36,56.36,56.18,56.28,26382.0,50.2528,50.2528,50.0923,50.1815,26382.0
2023-05-05 10:40:00,56.28,56.42,56.19,56.23,24805.0,50.1815,50.3063,50.1012,50.1369,24805.0
2023-05-05 10:45:00,56.2,56.25,56.08,56.12,27128.0,50.1101,50.1547,50.0031,50.0388,27128.0
2023-05-05 10:50:00,56.12,56.21,55.94,55.94,41509.0,50.0388,50.1191,49.8783,49.8783,41509.0
2023-05-05 10:55:00,55.89,55.92,55.71,55.73,27771.0,49.8337,49.8605,49.6732,49.6911,27771.0
2023-05-05 11:00:00,55.73,55.88,55.65,55.84,28864.0,49.6911,49.8248,49.6197,49.7892,28864.0
2023-05-05 11:05:00,55.83,55.96,55.82,55.82,32235.0,49.7802,49.8962,49.7713,49.7713,32235.0
2023-05-05 11:10:00,55.8,56.02,55.78,55.88,44242.0,49.7535,49.9496,49.7357,49.8248,44242.0
2023-05-05 11:15:00,55.87,55.87,55.68,55.75,22858.0,49.8159,49.8159,49.6465,49.7089,22858.0
2023-05-05 11:20:00,55.79,55.82,55.58,55.68,25019.0,49.7446,49.7713,49.5573,49.6465,25019.0
2023-05-05 11:25:00,55.66,55.66,55.45,55.54,174414.0,49.6287,49.6287,49.4414,49.5217,174414.0
2023-05-05 11:30:00,55.57,55.61,55.41,55.46,23069.0,49.5484,49.5841,49.4057,49.4503,23069.0
2023-05-05 11:35:00,55.46,55.57,55.37,55.57,41336.0,49.4503,49.5484,49.3701,49.5484,41336.0
2023-05-05 11:40:00,55.57,55.68,55.53,55.58,36096.0,49.5484,49.6465,49.5127,49.5573,36096.0
2023-05-05 11:45:00,55.55,55.81,55.54,55.77,30759.0,49.5306,49.7624,49.5217,49.7267,30759.0
2023-05-05 11:50:00,55.77,55.85,55.71,55.75,33972.0,49.7267,49.7981,49.6732,49.7089,33972.0
2023-05-05 11:55:00,55.77,55.92,55.75,55.92,43116.0,49.7267,49.8605,49.7089,49.8605,43116.0
2023-05-05 12:00:00,55.94,55.96,55.79,55.8,67032.0,49.8783,49.8962,49.7446,49.7535,67032.0
2023-05-05 12:05:00,55.8,56.02,55.76,55.96,22055.0,49.7535,49.9496,49.7178,49.8962,22055.0
2023-05-05 12:10:00,55.95,56.06,55.89,56.06,50134.0,49.8872,49.9853,49.8337,49.9853,50134.0
2023-05-05 12:15:00,56.05,56.15,56.0,56.11,79734.0,49.9764,50.0656,49.9318,50.0299,79734.0
2023-05-05 12:20:00,56.12,56.14,55.94,55.97,16088.0,50.0388,50.0566,49.8783,49.9051,16088.0
2023-05-05 12:25:00,55.99,56.03,55.85,55.85,18075.0,49.9229,49.9586,49.7981,49.7981,18075.0
2023-05-05 12:30:00,55.87,55.93,55.81,55.92,33937.0,49.8159,49.8694,49.7624,49.8605,33937.0
2023-05-05 12:35:00,55.92,55.92,55.84,55.89,16603.0,49.8605,49.8605,49.7892,49.8337,16603.0
2023-05-05 12:40:00,55.88,55.92,55.83,55.9,12556.0,49.8248,49.8605,49.7802,49.8427,12556.0
2023-05-05 12:45:00,55.9,55.95,55.85,55.89,11094.0,49.8427,49.8872,49.7981,49.8337,11094.0
2023-05-05 12:50:00,55.89,55.92,55.79,55.81,14233.0,49.8337,49.8605,49.7446,49.7624,14233.0
2023-05-05 12:55:00,55.8,55.83,55.67,55.72,18270.0,49.7535,49.7802,49.6376,49.6822,18270.0
2023-05-05 13:00:00,55.72,55.84,55.67,55.84,18454.0,49.6822,49.7892,49.6376,49.7892,18454.0
2023-05-05 13:05:00,55.84,55.89,55.82,55.82,24732.0,49.7892,49.8337,49.7713,49.7713,24732.0
2023-05-05 13:10:00,55.78,55.87,55.73,55.82,31263.0,49.7357,49.8159,49.6911,49.7713,31263.0
2023-05-05 13:15:00,55.77,55.98,55.76,55.97,16276.0,49.7267,49.914,49.7178,49.9051,16276.0
2023-05-05 13:20:00,55.97,55.98,55.83,55.9,18867.0,49.9051,49.914,49.7802,49.8427,18867.0
2023-05-05 13:25:00,55.9,56.0,55.88,55.95,12554.0,49.8427,49.9318,49.8248,49.8872,12554.0
2023-05-05 13:30:00,55.96,56.08,55.96,56.06,15825.0,49.8962,50.0031,49.8962,49.9853,15825.0
2023-05-05 13:35:00,56.07,56.08,56.01,56.07,17692.0,49.9942,50.0031,49.9407,49.9942,17692.0
2023-05-05 13:40:00,56.08,56.2,56.07,56.19,19693.0,50.0031,50.1101,49.9942,50.1012,19693.0
2023-05-05 13:45:00,56.2,56.22,56.13,56.16,20473.0,50.1101,50.128,50.0477,50.0745,20473.0
2023-05-05 13:50:00,56.16,56.25,56.16,56.23,38397.0,50.0745,50.1547,50.0745,50.1369,38397.0
2023-05-05 13:55:00,56.24,56.29,56.21,56.28,33402.0,50.1458,50.1904,50.1191,50.1815,33402.0
2023-05-05 14:00:00,56.29,56.3,56.21,56.29,31063.0,50.1904,50.1993,50.1191,50.1904,31063.0
2023-05-05 14:05:00,56.29,56.3,56.16,56.18,28759.0,50.1904,50.1993,50.0745,50.0923,28759.0
2023-05-05 14:10:00,56.2,56.28,56.18,56.26,15964.0,50.1101,50.1815,50.0923,50.1636,15964.0
2023-05-05 14:15:00,56.27,56.31,56.24,56.3,21066.0,50.1726,50.2082,50.1458,50.1993,21066.0
2023-05-05 14:20:00,56.29,56.32,56.27,56.31,22888.0,50.1904,50.2171,50.1726,50.2082,22888.0
2023-05-05 14:25:00,56.32,56.35,56.31,56.34,30558.0,50.2171,50.2439,50.2082,50.235,30558.0
2023-05-05 14:30:00,56.34,56.38,56.32,56.35,31956.0,50.235,50.2706,50.2171,50.2439,31956.0
2023-05-05 14:35:00,56.35,56.39,56.33,56.37,17354.0,50.2439,50.2796,50.2261,50.2617,17354.0
2023-05-05 14:40:00,56.36,56.37,56.22,56.28,55990.0,50.2528,50.2617,50.128,50.1815,55990.0
2023-05-05 14:45:00,56.28,56.39,56.24,56.39,25750.0,50.1815,50.2796,50.1458,50.2796,25750.0
2023-05-05 14:50:00,56.39,56.41,56.32,56.37,36539.0,50.2796,50.2974,50.2171,50.2617,36539.0
2023-05-05 14:55:00,56.36,56.43,56.34,56.37,32514.0,50.2528,50.3152,50.235,50.2617,32514.0
2023-05-05 15:00:00,56.38,56.38,56.28,56.36,20492.0,50.2706,50.2706,50.1815,50.2528,20492.0
2023-05-05 15:05:00,56.36,56.44,56.36,56.43,31711.0,50.2528,50.3241,50.2528,50.3152,31711.0
2023-05-05 15:10:00,56.42,56.43,56.34,56.34,25460.0,50.3063,50.3152,50.235,50.235,25460.0
2023-05-05 15:15:00,56.34,56.42,56.33,56.38,25089.0,50.235,50.3063,50.2261,50.2706,25089.0
2023-05-05 15:20:00,56.38,56.42,56.36,56.4,28304.0,50.2706,50.3063,50.2528,50.2885,28304.0
2023-05-05 15:25:00,56.41,56.41,56.24,56.24,15592.0,50.2974,50.2974,50.1458,50.1458,15592.0
2023-05-05 15:30:00,56.23,56.31,56.19,56.3,33745.0,50.1369,50.2082,50.1012,50.1993,33745.0
2023-05-05 15:35:00,56.31,56.41,56.3,56.38,45145.0,50.2082,50.2974,50.1993,50.2706,45145.0
2023-05-05 15:40:00,56.38,56.41,56.31,56.39,48426.0,50.2706,50.2974,50.2082,50.2796,48426.0
2023-05-05 15:45:00,56.38,56.44,56.34,56.41,54916.0,50.2706,50.3241,50.235,50.2974,54916.0
2023-05-05 15:50:00,56.4,56.5,56.39,56.48,136120.0,50.2885,50.3776,50.2796,50.3598,136120.0
2023-05-05 15:55:00,56.49,56.52,56.4,56.51,295486.0,50.3687,50.3955,50.2885,50.3866,295486.0
2023-05-08 09:30:00,56.53,56.65,56.14,56.65,68024.0,50.4044,50.5114,50.0566,50.5114,68024.0
2023-05-08 09:35:00,56.6,56.91,56.59,56.89,24952.0,50.4668,50.7432,50.4579,50.7254,24952.0
2023-05-08 09:40:00,56.88,57.01,56.82,56.97,50916.0,50.7165,50.8324,50.663,50.7967,50916.0
2023-05-08 09:45:00,56.99,57.14,56.97,56.97,37734.0,50.8145,50.9483,50.7967,50.7967,37734.0
2023-05-08 09:50:00,56.96,57.03,56.88,56.93,33033.0,50.7878,50.8502,50.7165,50.761,33033.0
2023-05-08 09:55:00,56.91,57.27,56.9,57.27,35779.0,50.7432,51.0642,50.7343,51.0642,35779.0
2023-05-08 10:00:00,57.24,57.27,57.05,57.27,34890.0,51.0374,51.0642,50.868,51.0642,34890.0
2023-05-08 10:05:00,57.26,57.26,57.0,57.01,37936.0,51.0553,51.0553,50.8235,50.8324,37936.0
2023-05-08 10:10:00,57.0,57.0,56.81,56.81,8424.0,50.8235,50.8235,50.654,50.654,8424.0
2023-05-08 10:15:00,56.8,56.81,56.69,56.7,17395.0,50.6451,50.654,50.547,50.556,17395.0
2023-05-08 10:20:00,56.68,56.7,56.55,56.58,12686.0,50.5381,50.556,50.4222,50.449,12686.0
2023-05-08 10:25:00,56.56,56.6,56.5,56.6,28071.0,50.4311,50.4668,50.3776,50.4668,28071.0
2023-05-08 10:30:00,56.62,56.64,56.5,56.52,14464.0,50.4846,50.5025,50.3776,50.3955,14464.0
2023-05-08 10:35:00,56.53,56.62,56.52,56.52,32489.0,50.4044,50.4846,50.3955,50.3955,32489.0
2023-05-08 10:40:00,56.53,56.56,56.43,56.55,29908.0,50.4044,50.4311,50.3152,50.4222,29908.0
2023-05-08 10:45:00,56.54,56.55,56.43,56.54,13291.0,50.4133,50.4222,50.3152,50.4133,13291.0
2023-05-08 10:50:00,56.56,56.65,56.54,56.58,26490.0,50.4311,50.5114,50.4133,50.449,26490.0
2023-05-08 10:55:00,56.58,56.58,56.42,56.45,23997.0,50.449,50.449,50.3063,50.3331,23997.0
2023-05-08 11:00:00,56.42,56.47,56.33,56.44,39371.0,50.3063,50.3509,50.2261,50.3241,39371.0
2023-05-08 11:05:00,56.44,56.55,56.42,56.54,26464.0,50.3241,50.4222,50.3063,50.4133,26464.0
2023-05-08 11:10:00,56.53,56.62,56.51,56.53,22052.0,50.4044,50.4846,50.3866,50.4044,22052.0
2023-05-08 11:15:00,56.52,56.53,56.42,56.51,12601.0,50.3955,50.4044,50.3063,50.3866,12601.0
2023-05-08 11:20:00,56.51,56.56,56.46,56.54,13973.0,50.3866,50.4311,50.342,50.4133,13973.0
2023-05-08 11:25:00,56.53,56.57,56.49,56.5,20517.0,50.4044,50.4401,50.3687,50.3776,20517.0
2023-05-08 11:30:00,56.49,56.49,56.39,56.46,13063.0,50.3687,50.3687,50.2796,50.342,13063.0
2023-05-08 11:35:00,56.46,56.5,56.42,56.48,9228.0,50.342,50.3776,50.3063,50.3598,9228.0
2023-05-08 11:40:00,56.47,56.5,56.39,56.43,13834.0,50.3509,50.3776,50.2796,50.3152,13834.0
2023-05-08 11:45:00,56.44,56.44,56.38,56.44,17572.0,50.3241,50.3241,50.2706,50.3241,17572.0
2023-05-08 11:50:00,56.44,56.46,56.4,56.46,13926.0,50.3241,50.342,50.2885,50.342,13926.0
2023-05-08 11:55:00,56.47,56.5,56.38,56.39,18406.0,50.3509,50.3776,50.2706,50.2796,18406.0
2023-05-08 12:00:00,56.39,56.43,56.34,56.41,16370.0,50.2796,50.3152,50.235,50.2974,16370.0
2023-05-08 12:05:00,56.4,56.41,56.32,56.37,12246.0,50.2885,50.2974,50.2171,50.2617,12246.0
2023-05-08 12:10:00,56.35,56.36,56.26,56.27,17385.0,50.2439,50.2528,50.1636,50.1726,17385.0
2023-05-08 12:15:00,56.28,56.43,56.26,56.43,10534.0,50.1815,50.3152,50.1636,50.3152,10534.0
2023-05-08 12:20:00,56.44,56.45,56.35,56.38,10807.0,50.3241,50.3331,50.2439,50.2706,10807.0
2023-05-08 12:25:00,56.39,56.41,56.31,56.35,27961.0,50.2796,50.2974,50.2082,50.2439,27961.0
2023-05-08 12:30:00,56.36,56.38,56.33,56.33,9972.0,50.2528,50.2706,50.2261,50.2261,9972.0
2023-05-08 12:35:00,56.34,56.35,56.3,56.31,19810.0,50.235,50.2439,50.1993,50.2082,19810.0
2023-05-08 12:40:00,56.29,56.31,56.24,56.26,12282.0,50.1904,50.2082,50.1458,50.1636,12282.0
2023-05-08 12:45:00,56.25,56.3,56.22,56.3,10393.0,50.1547,50.1993,50.128,50.1993,10393.0
2023-05-08 12:50:00,56.31,56.33,56.29,56.3,12001.0,50.2082,50.2261,50.1904,50.1993,12001.0
2023-05-08 12:55:00,56.31,56.35,56.28,56.3,14596.0,50.2082,50.2439,50.1815,50.1993,14596.0
2023-05-08 13:00:00,56.3,56.33,56.28,56.32,12145.0,50.1993,50.2261,50.1815,50.2171,12145.0
2023-05-08 13:05:00,56.33,56.36,56.3,56.31,11040.0,50.2261,50.2528,50.1993,50.2082,11040.0
2023-05-08 13:10:00,56.31,56.32,56.28,56.3,10566.0,50.2082,50.2171,50.1815,50.1993,10566.0
2023-05-08 13:15:00,56.3,56.36,56.27,56.35,15988.0,50.1993,50.2528,50.1726,50.2439,15988.0
2023-05-08 13:20:00,56.35,56.36,56.29,56.32,14167.0,50.2439,50.2528,50.1904,50.2171,14167.0
2023-05-08 13:25:00,56.32,56.38,56.31,56.36,18013.0,50.2171,50.2706,50.2082,50.2528,18013.0
2023-05-08 13:30:00,56.36,56.42,56.36,56.38,20316.0,50.2528,50.3063,50.2528,50.2706,20316.0
2023-05-08 13:35:00,56.39,56.51,56.36,56.47,50466.0,50.2796,50.3866,50.2528,50.3509,50466.0
2023-05-08 13:40:00,56.48,56.48,56.41,56.44,11434.0,50.3598,50.3598,50.2974,50.3241,11434.0
2023-05-08 13:45:00,56.45,56.48,56.43,56.43,10923.0,50.3331,50.3598,50.3152,50.3152,10923.0
2023-05-08 13:50:00,56.44,56.46,56.37,56.38,9505.0,50.3241,50.342,50.2617,50.2706,9505.0
2023-05-08 13:55:00,56.39,56.43,56.38,56.41,6823.0,50.2796,50.3152,50.2706,50.2974,6823.0
2023-05-08 14:00:00,56.41,56.54,56.41,56.49,14966.0,50.2974,50.4133,50.2974,50.3687,14966.0
2023-05-08 14:05:00,56.5,56.5,56.3,56.41,34220.0,50.3776,50.3776,50.1993,50.2974,34220.0
2023-05-08 14:10:00,56.39,56.43,56.34,56.41,9610.0,50.2796,50.3152,50.235,50.2974,9610.0
2023-05-08 14:15:00,56.4,56.45,56.38,56.43,12881.0,50.2885,50.3331,50.2706,50.3152,12881.0
2023-05-08 14:20:00,56.45,56.55,56.44,56.55,18050.0,50.3331,50.4222,50.3241,50.4222,18050.0
2023-05-08 14:25:00,56.53,56.59,56.51,56.56,18790.0,50.4044,50.4579,50.3866,50.4311,18790.0
2023-05-08 14:30:00,56.57,56.58,56.48,56.5,11410.0,50.4401,50.449,50.3598,50.3776,11410.0
2023-05-08 14:35:00,56.5,56.54,56.46,56.5,25144.0,50.3776,50.4133,50.342,50.3776,25144.0
2023-05-08 14:40:00,56.5,56.51,56.42,56.47,14866.0,50.3776,50.3866,50.3063,50.3509,14866.0
2023-05-08 14:45:00,56.47,56.48,56.42,56.43,18215.0,50.3509,50.3598,50.3063,50.3152,18215.0
2023-05-08 14:50:00,56.43,56.44,56.37,56.41,15822.0,50.3152,50.3241,50.2617,50.2974,15822.0
2023-05-08 14:55:00,56.4,56.45,56.4,56.44,15329.0,50.2885,50.3331,50.2885,50.3241,15329.0
2023-05-08 15:00:00,56.44,56.45,56.38,56.41,23531.0,50.3241,50.3331,50.2706,50.2974,23531.0
2023-05-08 15:05:00,56.4,56.43,56.34,56.42,20971.0,50.2885,50.3152,50.235,50.3063,20971.0
2023-05-08 15:10:00,56.42,56.42,56.35,56.36,27598.0,50.3063,50.3063,50.2439,50.2528,27598.0
2023-05-08 15:15:00,56.36,56.44,56.35,56.44,40582.0,50.2528,50.3241,50.2439,50.3241,40582.0
2023-05-08 15:20:00,56.44,56.46,56.4,56.44,18259.0,50.3241,50.342,50.2885,50.3241,18259.0
2023-05-08 15:25:00,56.43,56.43,56.32,56.34,25919.0,50.3152,50.3152,50.2171,50.235,25919.0
2023-05-08 15:30:00,56.34,56.36,56.29,56.36,50468.0,50.235,50.2528,50.1904,50.2528,50468.0
2023-05-08 15:35:00,56.36,56.43,56.32,56.39,34500.0,50.2528,50.3152,50.2171,50.2796,34500.0
2023-05-08 15:40:00,56.4,56.44,56.35,56.42,40923.0,50.2885,50.3241,50.2439,50.3063,40923.0
2023-05-08 15:45:00,56.42,56.47,56.4,56.45,51410.0,50.3063,50.3509,50.2885,50.3331,51410.0
2023-05-08 15:50:00,56.44,56.44,56.35,56.4,106826.0,50.3241,50.3241,50.2439,50.2885,106826.0
2023-05-08 15:55:00,56.4,56.6,56.39,56.5,309940.0,50.2885,50.4668,50.2796,50.3776,309940.0
2023-05-09 09:30:00,56.45,56.59,56.2,56.59,47023.0,50.3331,50.4579,50.1101,50.4579,47023.0
2023-05-09 09:35:00,56.59,56.59,56.33,56.36,17703.0,50.4579,50.4579,50.2261,50.2528,17703.0
2023-05-09 09:40:00,56.29,56.29,56.14,56.16,21194.0,50.1904,50.1904,50.0566,50.0745,21194.0
2023-05-09 09:45:00,56.15,56.24,56.07,56.24,26041.0,50.0656,50.1458,49.9942,50.1458,26041.0
2023-05-09 09:50:00,56.26,56.28,56.13,56.14,21985.0,50.1636,50.1815,50.0477,50.0566,21985.0
2023-05-09 09:55:00,56.14,56.21,56.1,56.14,14029.0,50.0566,50.1191,50.021,50.0566,14029.0
2023-05-09 10:00:00,56.16,56.2,56.02,56.02,14958.0,50.0745,50.1101,49.9496,49.9496,14958.0
2023-05-09 10:05:00,56.02,56.06,55.87,55.91,24930.0,49.9496,49.9853,49.8159,49.8516,24930.0
2023-05-09 10:10:00,55.89,56.05,55.88,55.99,19339.0,49.8337,49.9764,49.8248,49.9229,19339.0
2023-05-09 10:15:00,56.0,56.11,55.95,56.1,14688.0,49.9318,50.0299,49.8872,50.021,14688.0
2023-05-09 10:20:00,56.1,56.11,55.96,56.04,10717.0,50.021,50.0299,49.8962,49.9675,10717.0
2023-05-09 10:25:00,56.03,56.12,56.01,56.09,7804.0,49.9586,50.0388,49.9407,50.0121,7804.0
2023-05-09 10:30:00,56.09,56.13,55.99,56.03,14481.0,50.0121,50.0477,49.9229,49.9586,14481.0
2023-05-09 10:35:00,56.03,56.03,55.9,55.94,9786.0,49.9586,49.9586,49.8427,49.8783,9786.0
2023-05-09 10:40:00,55.94,56.05,55.94,56.0,12403.0,49.8783,49.9764,49.8783,49.9318,12403.0
2023-05-09 10:45:00,55.99,55.99,55.84,55.89,8728.0,49.9229,49.9229,49.7892,49.8337,8728.0
2023-05-09 10:50:00,55.89,55.91,55.82,55.89,15691.0,49.8337,49.8516,49.7713,49.8337,15691.0
2023-05-09 10:55:00,55.9,55.97,55.89,55.93,18189.0,49.8427,49.9051,49.8337,49.8694,18189.0
2023-05-09 11:00:00,55.95,56.0,55.91,55.95,19557.0,49.8872,49.9318,49.8516,49.8872,19557.0
2023-05-09 11:05:00,55.95,56.08,55.94,56.08,10445.0,49.8872,50.0031,49.8783,50.0031,10445.0
2023-05-09 11:10:00,56.08,56.11,56.05,56.09,7136.0,50.0031,50.0299,49.9764,50.0121,7136.0
2023-05-09 11:15:00,56.09,56.15,56.08,56.15,13654.0,50.0121,50.0656,50.0031,50.0656,13654.0
2023-05-09 11:20:00,56.16,56.16,56.03,56.03,17939.0,50.0745,50.0745,49.9586,49.9586,17939.0
2023-05-09 11:25:00,56.03,56.06,56.0,56.06,7917.0,49.9586,49.9853,49.9318,49.9853,7917.0
2023-05-09 11:30:00,56.07,56.11,56.05,56.1,8583.0,49.9942,50.0299,49.9764,50.021,8583.0
2023-05-09 11:35:00,56.1,56.11,56.05,56.11,9795.0,50.021,50.0299,49.9764,50.0299,9795.0
2023-05-09 11:40:00,56.11,56.12,55.95,55.98,9726.0,50.0299,50.0388,49.8872,49.914,9726.0
2023-05-09 11:45:00,55.99,56.0,55.93,55.95,7741.0,49.9229,49.9318,49.8694,49.8872,7741.0
2023-05-09 11:50:00,55.97,55.97,55.92,55.96,16169.0,49.9051,49.9051,49.8605,49.8962,16169.0
2023-05-09 11:55:00,55.96,56.01,55.95,55.96,14805.0,49.8962,49.9407,49.8872,49.8962,14805.0
2023-05-09 12:00:00,55.95,55.97,55.91,55.97,11534.0,49.8872,49.9051,49.8516,49.9051,11534.0
2023-05-09 12:05:00,55.97,56.01,55.96,55.99,8908.0,49.9051,49.9407,49.8962,49.9229,8908.0
2023-05-09 12:10:00,55.98,56.19,55.98,56.19,23926.0,49.914,50.1012,49.914,50.1012,23926.0
2023-05-09 12:15:00,56.18,56.25,56.18,56.21,23063.0,50.0923,50.1547,50.0923,50.1191,23063.0
2023-05-09 12:20:00,56.22,56.24,56.19,56.22,13008.0,50.128,50.1458,50.1012,50.128,13008.0
2023-05-09 12:25:00,56.22,56.25,56.2,56.23,11114.0,50.128,50.1547,50.1101,50.1369,11114.0
2023-05-09 12:30:00,56.24,56.29,56.23,56.29,10956.0,50.1458,50.1904,50.1369,50.1904,10956.0
2023-05-09 12:35:00,56.29,56.29,56.21,56.23,10178.0,50.1904,50.1904,50.1191,50.1369,10178.0
2023-05-09 12:40:00,56.23,56.26,56.21,56.23,5437.0,50.1369,50.1636,50.1191,50.1369,5437.0
2023-05-09 12:45:00,56.23,56.28,56.22,56.27,16669.0,50.1369,50.1815,50.128,50.1726,16669.0
2023-05-09 12:50:00,56.28,56.33,56.25,56.29,7926.0,50.1815,50.2261,50.1547,50.1904,7926.0
2023-05-09 12:55:00,56.3,56.32,56.28,56.3,9324.0,50.1993,50.2171,50.1815,50.1993,9324.0
2023-05-09 13:00:00,56.3,56.34,56.29,56.32,9265.0,50.1993,50.235,50.1904,50.2171,9265.0
2023-05-09 13:05:00,56.32,56.35,56.29,56.33,13604.0,50.2171,50.2439,50.1904,50.2261,13604.0
2023-05-09 13:10:00,56.33,56.35,56.31,56.34,9593.0,50.2261,50.2439,50.2082,50.235,9593.0
2023-05-09 13:15:00,56.33,56.38,56.33,56.37,13956.0,50.2261,50.2706,50.2261,50.2617,13956.0
2023-05-09 13:20:00,56.37,56.41,56.35,56.39,15916.0,50.2617,50.2974,50.2439,50.2796,15916.0
2023-05-09 13:25:00,56.39,56.43,56.37,56.41,6729.0,50.2796,50.3152,50.2617,50.2974,6729.0
2023-05-09 13:30:00,56.4,56.43,56.39,56.41,9810.0,50.2885,50.3152,50.2796,50.2974,9810.0
2023-05-09 13:35:00,56.42,56.42,56.35,56.38,10669.0,50.3063,50.3063,50.2439,50.2706,10669.0
2023-05-09 13:40:00,56.38,56.51,56.37,56.5,13935.0,50.2706,50.3866,50.2617,50.3776,13935.0
2023-05-09 13:45:00,56.51,56.54,56.5,56.53,12405.0,50.3866,50.4133,50.3776,50.4044,12405.0
2023-05-09 13:50:00,56.52,56.54,56.5,56.53,7125.0,50.3955,50.4133,50.3776,50.4044,7125.0
2023-05-09 13:55:00,56.53,56.56,56.51,56.53,8441.0,50.4044,50.4311,50.3866,50.4044,8441.0
2023-05-09 14:00:00,56.53,56.57,56.5,56.55,12871.0,50.4044,50.4401,50.3776,50.4222,12871.0
2023-05-09 14:05:00,56.55,56.55,56.5,56.53,20061.0,50.4222,50.4222,50.3776,50.4044,20061.0
2023-05-09 14:10:00,56.53,56.63,56.5,56.63,22869.0,50.4044,50.4935,50.3776,50.4935,22869.0
2023-05-09 14:15:00,56.64,56.71,56.64,56.7,19808.0,50.5025,50.5649,50.5025,50.556,19808.0
2023-05-09 14:20:00,56.69,56.71,56.62,56.64,15319.0,50.547,50.5649,50.4846,50.5025,15319.0
2023-05-09 14:25:00,56.64,56.69,56.61,56.69,18281.0,50.5025,50.547,50.4757,50.547,18281.0
2023-05-09 14:30:00,56.68,56.73,56.68,56.72,21529.0,50.5381,50.5827,50.5381,50.5738,21529.0
2023-05-09 14:35:00,56.72,56.72,56.69,56.7,14247.0,50.5738,50.5738,50.547,50.556,14247.0
2023-05-09 14:40:00,56.7,56.73,56.69,56.73,82214.0,50.556,50.5827,50.547,50.5827,82214.0
2023-05-09 14:45:00,56.73,56.78,56.73,56.77,55810.0,50.5827,50.6273,50.5827,50.6184,55810.0
2023-05-09 14:50:00,56.77,56.77,56.74,56.76,128372.0,50.6184,50.6184,50.5916,50.6095,128372.0
2023-05-09 14:55:00,56.77,56.84,56.76,56.83,25636.0,50.6184,50.6808,50.6095,50.6719,25636.0
2023-05-09 15:00:00,56.83,56.86,56.82,56.86,11317.0,50.6719,50.6986,50.663,50.6986,11317.0
2023-05-09 15:05:00,56.86,56.87,56.8,56.8,17361.0,50.6986,50.7075,50.6451,50.6451,17361.0
2023-05-09 15:10:00,56.8,56.87,56.78,56.85,19414.0,50.6451,50.7075,50.6273,50.6897,19414.0
2023-05-09 15:15:00,56.84,56.88,56.72,56.73,99330.0,50.6808,50.7165,50.5738,50.5827,99330.0
2023-05-09 15:20:00,56.73,56.75,56.7,56.73,65340.0,50.5827,50.6005,50.556,50.5827,65340.0
2023-05-09 15:25:00,56.74,56.83,56.69,56.81,36496.0,50.5916,50.6719,50.547,50.654,36496.0
2023-05-09 15:30:00,56.81,56.9,56.8,56.89,41142.0,50.654,50.7343,50.6451,50.7254,41142.0
2023-05-09 15:35:00,56.9,56.95,56.89,56.95,69681.0,50.7343,50.7789,50.7254,50.7789,69681.0
2023-05-09 15:40:00,56.95,56.96,56.76,56.78,60363.0,50.7789,50.7878,50.6095,50.6273,60363.0
2023-05-09 15:45:00,56.77,56.78,56.68,56.73,54039.0,50.6184,50.6273,50.5381,50.5827,54039.0
2023-05-09 15:50:00,56.72,56.73,56.64,56.67,100523.0,50.5738,50.5827,50.5025,50.5292,100523.0
2023-05-09 15:55:00,56.67,56.73,56.47,56.5,511826.0,50.5292,50.5827,50.3509,50.3776,511826.0
2023-05-10 09:30:00,56.93,57.02,56.49,56.8,106097.0,50.761,50.8413,50.3687,50.6451,106097.0
2023-05-10 09:35:00,56.84,56.88,56.71,56.73,42480.0,50.6808,50.7165,50.5649,50.5827,42480.0
2023-05-10 09:40:00,56.72,56.72,56.57,56.62,22338.0,50.5738,50.5738,50.4401,50.4846,22338.0
2023-05-10 09:45:00,56.63,56.67,56.49,56.52,117271.0,50.4935,50.5292,50.3687,50.3955,117271.0
2023-05-10 09:50:00,56.53,56.69,56.5,56.62,34442.0,50.4044,50.547,50.3776,50.4846,34442.0
2023-05-10 09:55:00,56.65,56.83,56.62,56.75,212955.0,50.5114,50.6719,50.4846,50.6005,212955.0
2023-05-10 10:00:00,56.75,56.82,56.72,56.82,32029.0,50.6005,50.663,50.5738,50.663,32029.0
2023-05-10 10:05:00,56.8,56.84,56.64,56.65,24927.0,50.6451,50.6808,50.5025,50.5114,24927.0
2023-05-10 10:10:00,56.63,56.64,56.52,56.54,14796.0,50.4935,50.5025,50.3955,50.4133,14796.0
2023-05-10 10:15:00,56.55,56.59,56.4,56.54,60213.0,50.4222,50.4579,50.2885,50.4133,60213.0
2023-05-10 10:20:00,56.52,56.52,56.46,56.47,15709.0,50.3955,50.3955,50.342,50.3509,15709.0
2023-05-10 10:25:00,56.46,56.48,56.36,56.37,10890.0,50.342,50.3598,50.2528,50.2617,10890.0
2023-05-10 10:30:00,56.37,56.39,56.29,56.29,11500.0,50.2617,50.2796,50.1904,50.1904,11500.0
2023-05-10 10:35:00,56.27,56.27,56.14,56.16,12229.0,50.1726,50.1726,50.0566,50.0745,12229.0
2023-05-10 10:40:00,56.16,56.18,56.03,56.04,10903.0,50.0745,50.0923,49.9586,49.9675,10903.0
2023-05-10 10:45:00,56.04,56.17,55.97,56.13,22697.0,49.9675,50.0834,49.9051,50.0477,22697.0
2023-05-10 10:50:00,56.14,56.25,56.07,56.22,14688.0,50.0566,50.1547,49.9942,50.128,14688.0
2023-05-10 10:55:00,56.21,56.26,56.18,56.23,23064.0,50.1191,50.1636,50.0923,50.1369,23064.0
2023-05-10 11:00:00,56.23,56.25,56.2,56.24,21062.0,50.1369,50.1547,50.1101,50.1458,21062.0
2023-05-10 11:05:00,56.25,56.25,56.22,56.24,9328.0,50.1547,50.1547,50.128,50.1458,9328.0
2023-05-10 11:10:00,56.24,56.33,56.23,56.3,27586.0,50.1458,50.2261,50.1369,50.1993,27586.0
2023-05-10 11:15:00,56.29,56.37,56.29,56.32,15744.0,50.1904,50.2617,50.1904,50.2171,15744.0
2023-05-10 11:20:00,56.32,56.36,56.29,56.29,14631.0,50.2171,50.2528,50.1904,50.1904,14631.0
2023-05-10 11:25:00,56.28,56.28,56.2,56.2,11349.0,50.1815,50.1815,50.1101,50.1101,11349.0
2023-05-10 11:30:00,56.19,56.26,56.19,56.23,16763.0,50.1012,50.1636,50.1012,50.1369,16763.0
2023-05-10 11:35:00,56.23,56.26,56.19,56.22,17387.0,50.1369,50.1636,50.1012,50.128,17387.0
2023-05-10 11:40:00,56.22,56.26,56.21,56.22,12350.0,50.128,50.1636,50.1191,50.128,12350.0
2023-05-10 11:45:00,56.22,56.22,56.17,56.19,12185.0,50.128,50.128,50.0834,50.1012,12185.0
2023-05-10 11:50:00,56.19,56.33,56.18,56.33,19298.0,50.1012,50.2261,50.0923,50.2261,19298.0
2023-05-10 11:55:00,56.34,56.41,56.32,56.32,16178.0,50.235,50.2974,50.2171,50.2171,16178.0
2023-05-10 12:00:00,56.33,56.35,56.27,56.3,7213.0,50.2261,50.2439,50.1726,50.1993,7213.0
2023-05-10 12:05:00,56.3,56.32,56.25,56.3,22110.0,50.1993,50.2171,50.1547,50.1993,22110.0
2023-05-10 12:10:00,56.29,56.3,56.14,56.14,8745.0,50.1904,50.1993,50.0566,50.0566,8745.0
2023-05-10 12:15:00,56.13,56.15,56.09,56.15,11917.0,50.0477,50.0656,50.0121,50.0656,11917.0
2023-05-10 12:20:00,56.13,56.16,56.08,56.13,29330.0,50.0477,50.0745,50.0031,50.0477,29330.0
2023-05-10 12:25:00,56.13,56.15,56.01,56.02,8869.0,50.0477,50.0656,49.9407,49.9496,8869.0
2023-05-10 12:30:00,56.02,56.03,55.99,56.0,12985.0,49.9496,49.9586,49.9229,49.9318,12985.0
2023-05-10 12:35:00,56.0,56.02,55.97,55.99,8471.0,49.9318,49.9496,49.9051,49.9229,8471.0
2023-05-10 12:40:00,55.99,56.04,55.99,56.03,5261.0,49.9229,49.9675,49.9229,49.9586,5261.0
2023-05-10 12:45:00,56.03,56.04,55.99,56.03,7598.0,49.9586,49.9675,49.9229,49.9586,7598.0
2023-05-10 12:50:00,56.03,56.06,55.99,56.01,5670.0,49.9586,49.9853,49.9229,49.9407,5670.0
2023-05-10 12:55:00,56.0,56.02,55.94,55.97,11495.0,49.9318,49.9496,49.8783,49.9051,11495.0
2023-05-10 13:00:00,55.97,56.0,55.95,55.96,9201.0,49.9051,49.9318,49.8872,49.8962,9201.0
2023-05-10 13:05:00,55.95,55.99,55.92,55.92,7684.0,49.8872,49.9229,49.8605,49.8605,7684.0
2023-05-10 13:10:00,55.91,55.95,55.87,55.93,8322.0,49.8516,49.8872,49.8159,49.8694,8322.0
2023-05-10 13:15:00,55.92,55.99,55.88,55.96,56766.0,49.8605,49.9229,49.8248,49.8962,56766.0
2023-05-10 13:20:00,55.97,56.04,55.94,55.98,7613.0,49.9051,49.9675,49.8783,49.914,7613.0
2023-05-10 13:25:00,55.98,55.99,55.93,55.99,8691.0,49.914,49.9229,49.8694,49.9229,8691.0
2023-05-10 13:30:00,55.98,56.05,55.98,56.02,6524.0,49.914,49.9764,49.914,49.9496,6524.0
2023-05-10 13:35:00,56.01,56.02,55.97,56.0,13222.0,49.9407,49.9496,49.9051,49.9318,13222.0
2023-05-10 13:40:00,56.0,56.0,55.93,55.95,11843.0,49.9318,49.9318,49.8694,49.8872,11843.0
2023-05-10 13:45:00,55.96,56.04,55.93,56.04,6917.0,49.8962,49.9675,49.8694,49.9675,6917.0
2023-05-10 13:50:00,56.04,56.06,55.99,56.01,12289.0,49.9675,49.9853,49.9229,49.9407,12289.0
2023-05-10 13:55:00,56.01,56.07,56.0,56.05,8190.0,49.9407,49.9942,49.9318,49.9764,8190.0
2023-05-10 14:00:00,56.05,56.12,56.05,56.11,9873.0,49.9764,50.0388,49.9764,50.0299,9873.0
2023-05-10 14:05:00,56.13,56.14,56.1,56.13,22117.0,50.0477,50.0566,50.021,50.0477,22117.0
2023-05-10 14:10:00,56.12,56.16,56.09,56.16,13884.0,50.0388,50.0745,50.0121,50.0745,13884.0
2023-05-10 14:15:00,56.16,56.22,56.15,56.2,15335.0,50.0745,50.128,50.0656,50.1101,15335.0
2023-05-10 14:20:00,56.19,56.22,56.16,56.19,9763.0,50.1012,50.128,50.0745,50.1012,9763.0
2023-05-10 14:25:00,56.19,56.21,56.16,56.19,9336.0,50.1012,50.1191,50.0745,50.1012,9336.0
2023-05-10 14:30:00,56.19,56.3,56.19,56.28,13855.0,50.1012,50.1993,50.1012,50.1815,13855.0
2023-05-10 14:35:00,56.28,56.32,56.27,56.31,11238.0,50.1815,50.2171,50.1726,50.2082,11238.0
2023-05-10 14:40:00,56.32,56.37,56.31,56.36,10068.0,50.2171,50.2617,50.2082,50.2528,10068.0
2023-05-10 14:45:00,56.36,56.37,56.29,56.3,9958.0,50.2528,50.2617,50.1904,50.1993,9958.0
2023-05-10 14:50:00,56.3,56.34,56.3,56.32,10381.0,50.1993,50.235,50.1993,50.2171,10381.0
2023-05-10 14:55:00,56.31,56.32,56.26,56.29,9834.0,50.2082,50.2171,50.1636,50.1904,9834.0
2023-05-10 15:00:00,56.3,56.31,56.25,56.31,14741.0,50.1993,50.2082,50.1547,50.2082,14741.0
2023-05-10 15:05:00,56.31,56.4,56.31,56.38,12106.0,50.2082,50.2885,50.2082,50.2706,12106.0
2023-05-10 15:10:00,56.38,56.39,56.33,56.34,12573.0,50.2706,50.2796,50.2261,50.235,12573.0
2023-05-10 15:15:00,56.34,56.43,56.33,56.43,18854.0,50.235,50.3152,50.2261,50.3152,18854.0
2023-05-10 15:20:00,56.43,56.54,56.43,56.5,55852.0,50.3152,50.4133,50.3152,50.3776,55852.0
2023-05-10 15:25:00,56.51,56.54,56.46,56.47,48262.0,50.3866,50.4133,50.342,50.3509,48262.0
2023-05-10 15:30:00,56.47,56.6,56.47,56.56,30106.0,50.3509,50.4668,50.3509,50.4311,30106.0
2023-05-10 15:35:00,56.55,56.55,56.46,56.51,26976.0,50.4222,50.4222,50.342,50.3866,26976.0
2023-05-10 15:40:00,56.51,56.52,56.47,56.47,37695.0,50.3866,50.3955,50.3509,50.3509,37695.0
2023-05-10 15:45:00,56.47,56.52,56.43,56.48,39181.0,50.3509,50.3955,50.3152,50.3598,39181.0
2023-05-10 15:50:00,56.48,56.48,56.39,56.44,70461.0,50.3598,50.3598,50.2796,50.3241,70461.0
2023-05-10 15:55:00,56.44,56.5,56.34,56.35,345415.0,50.3241,50.3776,50.235,50.2439,345415.0
2023-05-11 09:30:00,56.39,56.43,56.17,56.26,44410.0,50.2796,50.3152,50.0834,50.1636,44410.0
2023-05-11 09:35:00,56.25,56.3,56.19,56.22,16048.0,50.1547,50.1993,50.1012,50.128,16048.0
2023-05-11 09:40:00,56.23,56.23,56.14,56.14,24377.0,50.1369,50.1369,50.0566,50.0566,24377.0
2023-05-11 09:45:00,56.12,56.13,55.85,55.85,19359.0,50.0388,50.0477,49.7981,49.7981,19359.0
2023-05-11 09:50:00,55.82,55.84,55.66,55.66,16354.0,49.7713,49.7892,49.6287,49.6287,16354.0
2023-05-11 09:55:00,55.68,55.7,55.55,55.55,24952.0,49.6465,49.6643,49.5306,49.5306,24952.0
2023-05-11 10:00:00,55.55,55.6,55.44,55.53,29246.0,49.5306,49.5752,49.4325,49.5127,29246.0
2023-05-11 10:05:00,55.53,55.6,55.48,55.56,34066.0,49.5127,49.5752,49.4682,49.5395,34066.0
2023-05-11 10:10:00,55.55,55.63,55.48,55.59,30637.0,49.5306,49.6019,49.4682,49.5662,30637.0
2023-05-11 10:15:00,55.59,55.66,55.52,55.55,20774.0,49.5662,49.6287,49.5038,49.5306,20774.0
2023-05-11 10:20:00,55.55,55.6,55.5,55.58,23949.0,49.5306,49.5752,49.486,49.5573,23949.0
2023-05-11 10:25:00,55.57,55.65,55.55,55.6,15328.0,49.5484,49.6197,49.5306,49.5752,15328.0
2023-05-11 10:30:00,55.59,55.7,55.58,55.66,10619.0,49.5662,49.6643,49.5573,49.6287,10619.0
2023-05-11 10:35:00,55.67,55.69,55.62,55.67,89973.0,49.6376,49.6554,49.593,49.6376,89973.0
2023-05-11 10:40:00,55.7,55.81,55.68,55.71,17318.0,49.6643,49.7624,49.6465,49.6732,17318.0
2023-05-11 10:45:00,55.7,55.72,55.65,55.67,23566.0,49.6643,49.6822,49.6197,49.6376,23566.0
2023-05-11 10:50:00,55.67,55.71,55.63,55.66,28836.0,49.6376,49.6732,49.6019,49.6287,28836.0
2023-05-11 10:55:00,55.66,55.71,55.62,55.67,40081.0,49.6287,49.6732,49.593,49.6376,40081.0
2023-05-11 11:00:00,55.68,55.71,55.58,55.58,20984.0,49.6465,49.6732,49.5573,49.5573,20984.0
2023-05-11 11:05:00,55.58,55.62,55.51,55.55,58892.0,49.5573,49.593,49.4949,49.5306,58892.0
2023-05-11 11:10:00,55.56,55.57,55.51,55.52,12069.0,49.5395,49.5484,49.4949,49.5038,12069.0
2023-05-11 11:15:00,55.53,55.55,55.43,55.45,12901.0,49.5127,49.5306,49.4236,49.4414,12901.0
2023-05-11 11:20:00,55.44,55.44,55.35,55.35,14981.0,49.4325,49.4325,49.3523,49.3523,14981.0
2023-05-11 11:25:00,55.35,55.37,55.25,55.26,49861.0,49.3523,49.3701,49.2631,49.272,49861.0
2023-05-11 11:30:00,55.26,55.38,55.25,55.34,115939.0,49.272,49.379,49.2631,49.3433,115939.0
2023-05-11 11:35:00,55.34,55.49,55.34,55.43,13050.0,49.3433,49.4771,49.3433,49.4236,13050.0
2023-05-11 11:40:00,55.45,55.68,55.45,55.63,15337.0,49.4414,49.6465,49.4414,49.6019,15337.0
2023-05-11 11:45:00,55.64,55.75,55.64,55.75,10807.0,49.6108,49.7089,49.6108,49.7089,10807.0
2023-05-11 11:50:00,55.76,55.86,55.74,55.8,11127.0,49.7178,49.807,49.7,49.7535,11127.0
2023-05-11 11:55:00,55.8,55.8,55.66,55.66,8657.0,49.7535,49.7535,49.6287,49.6287,8657.0
2023-05-11 12:00:00,55.66,55.72,55.66,55.69,83715.0,49.6287,49.6822,49.6287,49.6554,83715.0
2023-05-11 12:05:00,55.69,55.77,55.64,55.7,45283.0,49.6554,49.7267,49.6108,49.6643,45283.0
2023-05-11 12:10:00,55.7,55.78,55.68,55.72,27477.0,49.6643,49.7357,49.6465,49.6822,27477.0
2023-05-11 12:15:00,55.72,55.72,55.62,55.67,24405.0,49.6822,49.6822,49.593,49.6376,24405.0
2023-05-11 12:20:00,55.67,55.89,55.67,55.88,12126.0,49.6376,49.8337,49.6376,49.8248,12126.0
2023-05-11 12:25:00,55.87,55.87,55.79,55.81,11922.0,49.8159,49.8159,49.7446,49.7624,11922.0
2023-05-11 12:30:00,55.82,55.84,55.78,55.78,14125.0,49.7713,49.7892,49.7357,49.7357,14125.0
2023-05-11 12:35:00,55.79,55.81,55.75,55.76,20434.0,49.7446,49.7624,49.7089,49.7178,20434.0
2023-05-11 12:40:00,55.75,55.78,55.71,55.73,13424.0,49.7089,49.7357,49.6732,49.6911,13424.0
2023-05-11 12:45:00,55.73,55.77,55.72,55.73,11840.0,49.6911,49.7267,49.6822,49.6911,11840.0
2023-05-11 12:50:00,55.73,55.75,55.67,55.69,36102.0,49.6911,49.7089,49.6376,49.6554,36102.0
2023-05-11 12:55:00,55.69,55.69,55.62,55.66,11656.0,49.6554,49.6554,49.593,49.6287,11656.0
2023-05-11 13:00:00,55.66,55.67,55.62,55.64,6351.0,49.6287,49.6376,49.593,49.6108,6351.0
2023-05-11 13:05:00,55.63,55.65,55.56,55.58,12835.0,49.6019,49.6197,49.5395,49.5573,12835.0
2023-05-11 13:10:00,55.58,55.6,55.55,55.6,7976.0,49.5573,49.5752,49.5306,49.5752,7976.0
2023-05-11 13:15:00,55.58,55.61,55.54,55.56,14029.0,49.5573,49.5841,49.5217,49.5395,14029.0
2023-05-11 13:20:00,55.56,55.57,55.45,55.46,17381.0,49.5395,49.5484,49.4414,49.4503,17381.0
2023-05-11 13:25:00,55.46,55.47,55.43,55.47,7377.0,49.4503,49.4592,49.4236,49.4592,7377.0
2023-05-11 13:30:00,55.47,55.51,55.41,55.42,19420.0,49.4592,49.4949,49.4057,49.4147,19420.0
2023-05-11 13:35:00,55.42,55.53,55.39,55.52,18450.0,49.4147,49.5127,49.3879,49.5038,18450.0
2023-05-11 13:40:00,55.52,55.54,55.4,55.4,16509.0,49.5038,49.5217,49.3968,49.3968,16509.0
2023-05-11 13:45:00,55.39,55.39,55.27,55.33,43802.0,49.3879,49.3879,49.2809,49.3344,43802.0
2023-05-11 13:50:00,55.32,55.41,55.3,55.4,18893.0,49.3255,49.4057,49.3077,49.3968,18893.0
2023-05-11 13:55:00,55.4,55.43,55.37,55.43,13463.0,49.3968,49.4236,49.3701,49.4236,13463.0
2023-05-11 14:00:00,55.43,55.45,55.33,55.34,13845.0,49.4236,49.4414,49.3344,49.3433,13845.0
2023-05-11 14:05:00,55.34,55.36,55.26,55.28,12506.0,49.3433,49.3612,49.272,49.2898,12506.0
2023-05-11 14:10:00,55.29,55.29,55.21,55.23,10662.0,49.2988,49.2988,49.2274,49.2453,10662.0
2023-05-11 14:15:00,55.23,55.24,55.19,55.19,19861.0,49.2453,49.2542,49.2096,49.2096,19861.0
2023-05-11 14:20:00,55.17,55.26,55.12,55.26,12588.0,49.1918,49.272,49.1472,49.272,12588.0
2023-05-11 14:25:00,55.29,55.29,55.2,55.22,22928.0,49.2988,49.2988,49.2185,49.2363,22928.0
2023-05-11 14:30:00,55.21,55.23,55.17,55.2,20352.0,49.2274,49.2453,49.1918,49.2185,20352.0
2023-05-11 14:35:00,55.19,55.21,55.16,55.19,9652.0,49.2096,49.2274,49.1828,49.2096,9652.0
2023-05-11 14:40:00,55.2,55.32,55.2,55.32,63623.0,49.2185,49.3255,49.2185,49.3255,63623.0
2023-05-11 14:45:00,55.33,55.33,55.22,55.25,15841.0,49.3344,49.3344,49.2363,49.2631,15841.0
2023-05-11 14:50:00,55.24,55.25,55.18,55.19,14259.0,49.2542,49.2631,49.2007,49.2096,14259.0
2023-05-11 14:55:00,55.19,55.19,55.13,55.19,14367.0,49.2096,49.2096,49.1561,49.2096,14367.0
2023-05-11 15:00:00,55.2,55.22,55.19,55.21,44811.0,49.2185,49.2363,49.2096,49.2274,44811.0
2023-05-11 15:05:00,55.21,55.29,55.18,55.28,55891.0,49.2274,49.2988,49.2007,49.2898,55891.0
2023-05-11 15:10:00,55.3,55.31,55.23,55.31,36631.0,49.3077,49.3166,49.2453,49.3166,36631.0
2023-05-11 15:15:00,55.3,55.33,55.28,55.3,23406.0,49.3077,49.3344,49.2898,49.3077,23406.0
2023-05-11 15:20:00,55.29,55.29,55.19,55.21,29392.0,49.2988,49.2988,49.2096,49.2274,29392.0
2023-05-11 15:25:00,55.2,55.23,55.18,55.22,26042.0,49.2185,49.2453,49.2007,49.2363,26042.0
2023-05-11 15:30:00,55.22,55.27,55.19,55.23,54115.0,49.2363,49.2809,49.2096,49.2453,54115.0
2023-05-11 15:35:00,55.23,55.3,55.19,55.3,21823.0,49.2453,49.3077,49.2096,49.3077,21823.0
2023-05-11 15:40:00,55.3,55.31,55.22,55.31,27484.0,49.3077,49.3166,49.2363,49.3166,27484.0
2023-05-11 15:45:00,55.3,55.41,55.29,55.4,41442.0,49.3077,49.4057,49.2988,49.3968,41442.0
2023-05-11 15:50:00,55.39,55.45,55.32,55.41,98525.0,49.3879,49.4414,49.3255,49.4057,98525.0
2023-05-11 15:55:00,55.41,55.48,55.39,55.46,187890.0,49.4057,49.4682,49.3879,49.4503,187890.0
2023-05-12 09:30:00,55.82,55.96,55.65,55.96,124196.0,49.7713,49.8962,49.6197,49.8962,124196.0
2023-05-12 09:35:00,55.96,56.06,55.95,56.03,24551.0,49.8962,49.9853,49.8872,49.9586,24551.0
2023-05-12 09:40:00,56.05,56.05,55.85,55.85,24829.0,49.9764,49.9764,49.7981,49.7981,24829.0
2023-05-12 09:45:00,55.84,55.92,55.78,55.81,15745.0,49.7892,49.8605,49.7357,49.7624,15745.0
2023-05-12 09:50:00,55.8,55.86,55.7,55.7,15424.0,49.7535,49.807,49.6643,49.6643,15424.0
2023-05-12 09:55:00,55.71,55.75,55.66,55.66,10809.0,49.6732,49.7089,49.6287,49.6287,10809.0
2023-05-12 10:00:00,55.65,55.65,55.51,55.51,11555.0,49.6197,49.6197,49.4949,49.4949,11555.0
2023-05-12 10:05:00,55.51,55.57,55.48,55.57,38065.0,49.4949,49.5484,49.4682,49.5484,38065.0
2023-05-12 10:10:00,55.57,55.58,55.49,55.5,18555.0,49.5484,49.5573,49.4771,49.486,18555.0
2023-05-12 10:15:00,55.49,55.53,55.46,55.51,6455.0,49.4771,49.5127,49.4503,49.4949,6455.0
2023-05-12 10:20:00,55.49,55.59,55.48,55.59,12277.0,49.4771,49.5662,49.4682,49.5662,12277.0
2023-05-12 10:25:00,55.57,55.59,55.53,55.55,30132.0,49.5484,49.5662,49.5127,49.5306,30132.0
2023-05-12 10:30:00,55.54,55.56,55.47,55.48,19102.0,49.5217,49.5395,49.4592,49.4682,19102.0
2023-05-12 10:35:00,55.47,55.5,55.35,55.46,10674.0,49.4592,49.486,49.3523,49.4503,10674.0
2023-05-12 10:40:00,55.45,55.46,55.4,55.42,8328.0,49.4414,49.4503,49.3968,49.4147,8328.0
2023-05-12 10:45:00,55.42,55.48,55.38,55.41,18789.0,49.4147,49.4682,49.379,49.4057,18789.0
2023-05-12 10:50:00,55.41,55.45,55.38,55.4,17545.0,49.4057,49.4414,49.379,49.3968,17545.0
2023-05-12 10:55:00,55.4,55.41,55.36,55.4,10025.0,49.3968,49.4057,49.3612,49.3968,10025.0
2023-05-12 11:00:00,55.41,55.41,55.36,55.38,25609.0,49.4057,49.4057,49.3612,49.379,25609.0
2023-05-12 11:05:00,55.37,55.45,55.31,55.45,7690.0,49.3701,49.4414,49.3166,49.4414,7690.0
2023-05-12 11:10:00,55.46,55.49,55.35,55.38,6319.0,49.4503,49.4771,49.3523,49.379,6319.0
2023-05-12 11:15:00,55.38,55.38,55.29,55.31,23807.0,49.379,49.379,49.2988,49.3166,23807.0
2023-05-12 11:20:00,55.31,55.32,55.22,55.22,17476.0,49.3166,49.3255,49.2363,49.2363,17476.0
2023-05-12 11:25:00,55.23,55.23,55.16,55.21,25505.0,49.2453,49.2453,49.1828,49.2274,25505.0
2023-05-12 11:30:00,55.21,55.27,55.15,55.25,10884.0,49.2274,49.2809,49.1739,49.2631,10884.0
2023-05-12 11:35:00,55.27,55.35,55.25,55.31,27522.0,49.2809,49.3523,49.2631,49.3166,27522.0
2023-05-12 11:40:00,55.3,55.32,55.2,55.21,18459.0,49.3077,49.3255,49.2185,49.2274,18459.0
2023-05-12 11:45:00,55.2,55.22,55.17,55.22,11293.0,49.2185,49.2363,49.1918,49.2363,11293.0
2023-05-12 11:50:00,55.22,55.26,55.21,55.25,18127.0,49.2363,49.272,49.2274,49.2631,18127.0
2023-05-12 11:55:00,55.27,55.34,55.23,55.34,9362.0,49.2809,49.3433,49.2453,49.3433,9362.0
2023-05-12 12:00:00,55.36,55.37,55.19,55.22,16549.0,49.3612,49.3701,49.2096,49.2363,16549.0
2023-05-12 12:05:00,55.23,55.29,55.22,55.26,4783.0,49.2453,49.2988,49.2363,49.272,4783.0
2023-05-12 12:10:00,55.25,55.25,55.12,55.13,6252.0,49.2631,49.2631,49.1472,49.1561,6252.0
2023-05-12 12:15:00,55.13,55.16,55.1,55.15,13769.0,49.1561,49.1828,49.1293,49.1739,13769.0
2023-05-12 12:20:00,55.15,55.15,55.07,55.13,10244.0,49.1739,49.1739,49.1026,49.1561,10244.0
2023-05-12 12:25:00,55.14,55.17,55.1,55.17,24148.0,49.165,49.1918,49.1293,49.1918,24148.0
2023-05-12 12:30:00,55.19,55.3,55.17,55.3,9315.0,49.2096,49.3077,49.1918,49.3077,9315.0
2023-05-12 12:35:00,55.33,55.33,55.27,55.32,10297.0,49.3344,49.3344,49.2809,49.3255,10297.0
2023-05-12 12:40:00,55.33,55.33,55.23,55.24,10287.0,49.3344,49.3344,49.2453,49.2542,10287.0
2023-05-12 12:45:00,55.23,55.3,55.21,55.29,46740.0,49.2453,49.3077,49.2274,49.2988,46740.0
2023-05-12 12:50:00,55.28,55.3,55.19,55.21,19740.0,49.2898,49.3077,49.2096,49.2274,19740.0
2023-05-12 12:55:00,55.2,55.22,55.15,55.2,8003.0,49.2185,49.2363,49.1739,49.2185,8003.0
2023-05-12 13:00:00,55.2,55.23,55.18,55.23,9588.0,49.2185,49.2453,49.2007,49.2453,9588.0
2023-05-12 13:05:00,55.26,55.27,55.23,55.25,20840.0,49.272,49.2809,49.2453,49.2631,20840.0
2023-05-12 13:10:00,55.24,55.31,55.23,55.29,9428.0,49.2542,49.3166,49.2453,49.2988,9428.0
2023-05-12 13:15:00,55.27,55.27,55.13,55.15,8916.0,49.2809,49.2809,49.1561,49.1739,8916.0
2023-05-12 13:20:00,55.16,55.27,55.15,55.24,9123.0,49.1828,49.2809,49.1739,49.2542,9123.0
2023-05-12 13:25:00,55.25,55.26,55.2,55.22,11850.0,49.2631,49.272,49.2185,49.2363,11850.0
2023-05-12 13:30:00,55.2,55.24,55.18,55.21,37770.0,49.2185,49.2542,49.2007,49.2274,37770.0
2023-05-12 13:35:00,55.2,55.22,55.15,55.16,16678.0,49.2185,49.2363,49.1739,49.1828,16678.0
2023-05-12 13:40:00,55.15,55.2,55.12,55.13,25752.0,49.1739,49.2185,49.1472,49.1561,25752.0
2023-05-12 13:45:00,55.12,55.14,54.99,55.05,29351.0,49.1472,49.165,49.0313,49.0848,29351.0
2023-05-12 13:50:00,55.06,55.06,55.02,55.04,19351.0,49.0937,49.0937,49.058,49.0758,19351.0
2023-05-12 13:55:00,55.04,55.05,54.97,55.02,12008.0,49.0758,49.0848,49.0134,49.058,12008.0
2023-05-12 14:00:00,55.01,55.06,54.99,55.05,15740.0,49.0491,49.0937,49.0313,49.0848,15740.0
2023-05-12 14:05:00,55.06,55.06,54.92,54.92,16931.0,49.0937,49.0937,48.9688,48.9688,16931.0
2023-05-12 14:10:00,54.92,54.98,54.91,54.92,11842.0,48.9688,49.0223,48.9599,48.9688,11842.0
2023-05-12 14:15:00,54.92,55.04,54.92,55.01,12898.0,48.9688,49.0758,48.9688,49.0491,12898.0
2023-05-12 14:20:00,55.01,55.04,54.99,55.04,10336.0,49.0491,49.0758,49.0313,49.0758,10336.0
2023-05-12 14:25:00,55.04,55.1,55.03,55.05,16698.0,49.0758,49.1293,49.0669,49.0848,16698.0
2023-05-12 14:30:00,55.05,55.06,54.97,55.04,21808.0,49.0848,49.0937,49.0134,49.0758,21808.0
2023-05-12 14:35:00,55.04,55.04,54.96,54.97,10460.0,49.0758,49.0758,49.0045,49.0134,10460.0
2023-05-12 14:40:00,54.97,55.01,54.97,54.99,7077.0,49.0134,49.0491,49.0134,49.0313,7077.0
2023-05-12 14:45:00,55.0,55.02,54.97,54.99,16455.0,49.0402,49.058,49.0134,49.0313,16455.0
2023-05-12 14:50:00,55.0,55.08,54.98,55.04,11385.0,49.0402,49.1115,49.0223,49.0758,11385.0
2023-05-12 14:55:00,55.04,55.09,55.04,55.09,14772.0,49.0758,49.1204,49.0758,49.1204,14772.0
2023-05-12 15:00:00,55.09,55.12,55.06,55.11,10788.0,49.1204,49.1472,49.0937,49.1383,10788.0
2023-05-12 15:05:00,55.13,55.13,55.08,55.08,15349.0,49.1561,49.1561,49.1115,49.1115,15349.0
2023-05-12 15:10:00,55.08,55.09,55.04,55.07,18937.0,49.1115,49.1204,49.0758,49.1026,18937.0
2023-05-12 15:15:00,55.07,55.09,55.01,55.02,22017.0,49.1026,49.1204,49.0491,49.058,22017.0
2023-05-12 15:20:00,55.02,55.07,55.0,55.05,17768.0,49.058,49.1026,49.0402,49.0848,17768.0
2023-05-12 15:25:00,55.05,55.08,55.0,55.03,27162.0,49.0848,49.1115,49.0402,49.0669,27162.0
2023-05-12 15:30:00,55.03,55.12,54.99,55.08,18958.0,49.0669,49.1472,49.0313,49.1115,18958.0
2023-05-12 15:35:00,55.09,55.12,55.06,55.09,30644.0,49.1204,49.1472,49.0937,49.1204,30644.0
2023-05-12 15:40:00,55.09,55.13,55.07,55.12,23169.0,49.1204,49.1561,49.1026,49.1472,23169.0
2023-05-12 15:45:00,55.11,55.12,55.03,55.1,39580.0,49.1383,49.1472,49.0669,49.1293,39580.0
2023-05-12 15:50:00,55.09,55.19,55.08,55.18,51753.0,49.1204,49.2096,49.1115,49.2007,51753.0
2023-05-12 15:55:00,55.18,55.24,55.16,55.19,140113.0,49.2007,49.2542,49.1828,49.2096,140113.0
2023-05-15 09:30:00,55.41,55.41,55.12,55.12,56807.0,49.4057,49.4057,49.1472,49.1472,56807.0
2023-05-15 09:35:00,55.11,55.14,54.89,55.03,22045.0,49.1383,49.165,48.9421,49.0669,22045.0
2023-05-15 09:40:00,55.03,55.17,54.85,54.9,21074.0,49.0669,49.1918,48.9064,48.951,21074.0
2023-05-15 09:45:00,54.89,54.89,54.69,54.71,11254.0,48.9421,48.9421,48.7638,48.7816,11254.0
2023-05-15 09:50:00,54.69,54.69,54.51,54.51,17960.0,48.7638,48.7638,48.6033,48.6033,17960.0
2023-05-15 09:55:00,54.5,54.6,54.34,54.34,34522.0,48.5944,48.6835,48.4517,48.4517,34522.0
2023-05-15 10:00:00,54.35,54.55,54.35,54.43,34492.0,48.4606,48.6389,48.4606,48.5319,34492.0
2023-05-15 10:05:00,54.44,54.59,54.42,54.45,41465.0,48.5409,48.6746,48.523,48.5498,41465.0
2023-05-15 10:10:00,54.45,54.46,54.34,54.37,38517.0,48.5498,48.5587,48.4517,48.4784,38517.0
2023-05-15 10:15:00,54.36,54.53,54.33,54.53,9803.0,48.4695,48.6211,48.4428,48.6211,9803.0
2023-05-15 10:20:00,54.54,54.64,54.5,54.6,16218.0,48.63,48.7192,48.5944,48.6835,16218.0
2023-05-15 10:25:00,54.63,54.75,54.63,54.73,14634.0,48.7103,48.8173,48.7103,48.7994,14634.0
2023-05-15 10:30:00,54.74,54.77,54.65,54.65,20734.0,48.8084,48.8351,48.7281,48.7281,20734.0
2023-05-15 10:35:00,54.63,54.7,54.61,54.61,13070.0,48.7103,48.7727,48.6924,48.6924,13070.0
2023-05-15 10:40:00,54.62,54.69,54.58,54.69,7538.0,48.7014,48.7638,48.6657,48.7638,7538.0
2023-05-15 10:45:00,54.69,54.71,54.6,54.62,29606.0,48.7638,48.7816,48.6835,48.7014,29606.0
2023-05-15 10:50:00,54.62,54.76,54.6,54.73,20115.0,48.7014,48.8262,48.6835,48.7994,20115.0
2023-05-15 10:55:00,54.73,54.76,54.66,54.72,19889.0,48.7994,48.8262,48.737,48.7905,19889.0
2023-05-15 11:00:00,54.71,54.73,54.67,54.68,18043.0,48.7816,48.7994,48.7459,48.7549,18043.0
2023-05-15 11:05:00,54.67,54.68,54.61,54.62,28049.0,48.7459,48.7549,48.6924,48.7014,28049.0
2023-05-15 11:10:00,54.62,54.68,54.6,54.68,16745.0,48.7014,48.7549,48.6835,48.7549,16745.0
2023-05-15 11:15:00,54.69,54.75,54.62,54.68,26926.0,48.7638,48.8173,48.7014,48.7549,26926.0
2023-05-15 11:20:00,54.67,54.68,54.55,54.55,32357.0,48.7459,48.7549,48.6389,48.6389,32357.0
2023-05-15 11:25:00,54.54,54.56,54.47,54.51,34518.0,48.63,48.6479,48.5676,48.6033,34518.0
2023-05-15 11:30:00,54.52,54.63,54.51,54.58,12653.0,48.6122,48.7103,48.6033,48.6657,12653.0
2023-05-15 11:35:00,54.59,54.64,54.58,54.62,11834.0,48.6746,48.7192,48.6657,48.7014,11834.0
2023-05-15 11:40:00,54.63,54.66,54.54,54.59,13289.0,48.7103,48.737,48.63,48.6746,13289.0
2023-05-15 11:45:00,54.58,54.72,54.56,54.72,20411.0,48.6657,48.7905,48.6479,48.7905,20411.0
2023-05-15 11:50:00,54.72,54.83,54.72,54.75,22072.0,48.7905,48.8886,48.7905,48.8173,22072.0
2023-05-15 11:55:00,54.76,54.85,54.76,54.81,12577.0,48.8262,48.9064,48.8262,48.8708,12577.0
2023-05-15 12:00:00,54.8,54.8,54.65,54.66,14159.0,48.8618,48.8618,48.7281,48.737,14159.0
2023-05-15 12:05:00,54.65,54.7,54.64,54.68,7928.0,48.7281,48.7727,48.7192,48.7549,7928.0
2023-05-15 12:10:00,54.69,54.77,54.67,54.76,12848.0,48.7638,48.8351,48.7459,48.8262,12848.0
2023-05-15 12:15:00,54.75,54.76,54.69,54.76,10478.0,48.8173,48.8262,48.7638,48.8262,10478.0
2023-05-15 12:20:00,54.77,54.82,54.76,54.82,15151.0,48.8351,48.8797,48.8262,48.8797,15151.0
2023-05-15 12:25:00,54.81,54.87,54.78,54.87,13227.0,48.8708,48.9243,48.844,48.9243,13227.0
2023-05-15 12:30:00,54.87,54.96,54.87,54.94,10854.0,48.9243,49.0045,48.9243,48.9867,10854.0
2023-05-15 12:35:00,54.94,54.97,54.93,54.95,15317.0,48.9867,49.0134,48.9778,48.9956,15317.0
2023-05-15 12:40:00,54.95,54.97,54.93,54.97,7640.0,48.9956,49.0134,48.9778,49.0134,7640.0
2023-05-15 12:45:00,54.98,55.03,54.98,55.02,10760.0,49.0223,49.0669,49.0223,49.058,10760.0
2023-05-15 12:50:00,55.03,55.06,55.01,55.05,10402.0,49.0669,49.0937,49.0491,49.0848,10402.0
2023-05-15 12:55:00,55.04,55.13,55.04,55.11,5481.0,49.0758,49.1561,49.0758,49.1383,5481.0
2023-05-15 13:00:00,55.12,55.12,55.07,55.11,8334.0,49.1472,49.1472,49.1026,49.1383,8334.0
2023-05-15 13:05:00,55.11,55.14,55.08,55.13,8714.0,49.1383,49.165,49.1115,49.1561,8714.0
2023-05-15 13:10:00,55.14,55.19,55.12,55.16,11178.0,49.165,49.2096,49.1472,49.1828,11178.0
2023-05-15 13:15:00,55.17,55.17,55.09,55.1,14552.0,49.1918,49.1918,49.1204,49.1293,14552.0
2023-05-15 13:20:00,55.09,55.09,54.99,55.01,9422.0,49.1204,49.1204,49.0313,49.0491,9422.0
2023-05-15 13:25:00,55.02,55.02,54.86,54.87,20813.0,49.058,49.058,48.9153,48.9243,20813.0
2023-05-15 13:30:00,54.87,54.92,54.85,54.9,18477.0,48.9243,48.9688,48.9064,48.951,18477.0
2023-05-15 13:35:00,54.89,54.91,54.78,54.8,11767.0,48.9421,48.9599,48.844,48.8618,11767.0
2023-05-15 13:40:00,54.8,54.82,54.73,54.73,13187.0,48.8618,48.8797,48.7994,48.7994,13187.0
2023-05-15 13:45:00,54.73,54.77,54.71,54.75,16196.0,48.7994,48.8351,48.7816,48.8173,16196.0
2023-05-15 13:50:00,54.75,54.82,54.74,54.82,9837.0,48.8173,48.8797,48.8084,48.8797,9837.0
2023-05-15 13:55:00,54.81,54.88,54.79,54.87,12833.0,48.8708,48.9332,48.8529,48.9243,12833.0
2023-05-15 14:00:00,54.9,54.96,54.89,54.93,8165.0,48.951,49.0045,48.9421,48.9778,8165.0
2023-05-15 14:05:00,54.94,54.99,54.93,54.98,9788.0,48.9867,49.0313,48.9778,49.0223,9788.0
2023-05-15 14:10:00,54.97,55.01,54.96,54.98,8091.0,49.0134,49.0491,49.0045,49.0223,8091.0
2023-05-15 14:15:00,54.97,54.98,54.82,54.84,26462.0,49.0134,49.0223,48.8797,48.8975,26462.0
2023-05-15 14:20:00,54.83,54.85,54.81,54.81,13630.0,48.8886,48.9064,48.8708,48.8708,13630.0
2023-05-15 14:25:00,54.82,54.87,54.75,54.78,25581.0,48.8797,48.9243,48.8173,48.844,25581.0
2023-05-15 14:30:00,54.79,54.8,54.75,54.77,14153.0,48.8529,48.8618,48.8173,48.8351,14153.0
2023-05-15 14:35:00,54.77,54.84,54.75,54.83,20975.0,48.8351,48.8975,48.8173,48.8886,20975.0
2023-05-15 14:40:00,54.83,54.85,54.8,54.85,13478.0,48.8886,48.9064,48.8618,48.9064,13478.0
2023-05-15 14:45:00,54.85,54.91,54.84,54.91,12232.0,48.9064,48.9599,48.8975,48.9599,12232.0
2023-05-15 14:50:00,54.91,54.91,54.83,54.88,41640.0,48.9599,48.9599,48.8886,48.9332,41640.0
2023-05-15 14:55:00,54.89,54.89,54.78,54.8,20192.0,48.9421,48.9421,48.844,48.8618,20192.0
2023-05-15 15:00:00,54.79,54.83,54.75,54.76,11521.0,48.8529,48.8886,48.8173,48.8262,11521.0
2023-05-15 15:05:00,54.76,54.84,54.76,54.82,12146.0,48.8262,48.8975,48.8262,48.8797,12146.0
2023-05-15 15:10:00,54.83,54.88,54.82,54.88,16516.0,48.8886,48.9332,48.8797,48.9332,16516.0
2023-05-15 15:15:00,54.89,54.9,54.83,54.83,39898.0,48.9421,48.951,48.8886,48.8886,39898.0
2023-05-15 15:20:00,54.83,54.87,54.81,54.86,21481.0,48.8886,48.9243,48.8708,48.9153,21481.0
2023-05-15 15:25:00,54.86,54.91,54.85,54.9,18795.0,48.9153,48.9599,48.9064,48.951,18795.0
2023-05-15 15:30:00,54.9,54.9,54.81,54.83,49326.0,48.951,48.951,48.8708,48.8886,49326.0
2023-05-15 15:35:00,54.82,54.89,54.8,54.88,34153.0,48.8797,48.9421,48.8618,48.9332,34153.0
2023-05-15 15:40:00,54.88,54.93,54.77,54.79,45779.0,48.9332,48.9778,48.8351,48.8529,45779.0
2023-05-15 15:45:00,54.79,54.82,54.75,54.76,72644.0,48.8529,48.8797,48.8173,48.8262,72644.0
2023-05-15 15:50:00,54.75,54.84,54.74,54.8,63767.0,48.8173,48.8975,48.8084,48.8618,63767.0
2023-05-15 15:55:00,54.8,54.81,54.74,54.79,191004.0,48.8618,48.8708,48.8084,48.8529,191004.0
2023-05-16 09:30:00,54.76,54.76,54.19,54.29,45254.0,48.8262,48.8262,48.3179,48.4071,45254.0
2023-05-16 09:35:00,54.31,54.56,54.26,54.36,40389.0,48.4249,48.6479,48.3804,48.4695,40389.0
2023-05-16 09:40:00,54.37,54.52,54.32,54.5,15872.0,48.4784,48.6122,48.4339,48.5944,15872.0
2023-05-16 09:45:00,54.5,54.51,54.32,54.42,28121.0,48.5944,48.6033,48.4339,48.523,28121.0
2023-05-16 09:50:00,54.47,54.48,54.16,54.28,27064.0,48.5676,48.5765,48.2912,48.3982,27064.0
2023-05-16 09:55:00,54.3,54.32,54.14,54.14,9993.0,48.416,48.4339,48.2734,48.2734,9993.0
2023-05-16 10:00:00,54.14,54.16,54.07,54.11,19954.0,48.2734,48.2912,48.211,48.2466,19954.0
2023-05-16 10:05:00,54.12,54.25,54.09,54.11,24438.0,48.2555,48.3714,48.2288,48.2466,24438.0
2023-05-16 10:10:00,54.12,54.15,54.05,54.07,19795.0,48.2555,48.2823,48.1931,48.211,19795.0
2023-05-16 10:15:00,54.05,54.1,53.99,54.09,28120.0,48.1931,48.2377,48.1396,48.2288,28120.0
2023-05-16 10:20:00,54.08,54.11,53.99,54.03,15339.0,48.2199,48.2466,48.1396,48.1753,15339.0
2023-05-16 10:25:00,54.03,54.08,53.97,54.03,16101.0,48.1753,48.2199,48.1218,48.1753,16101.0
2023-05-16 10:30:00,54.05,54.1,53.87,53.89,28272.0,48.1931,48.2377,48.0326,48.0505,28272.0
2023-05-16 10:35:00,53.9,53.9,53.8,53.82,22382.0,48.0594,48.0594,47.9702,47.988,22382.0
2023-05-16 10:40:00,53.81,53.81,53.65,53.72,34139.0,47.9791,47.9791,47.8365,47.8989,34139.0
2023-05-16 10:45:00,53.71,53.74,53.64,53.64,16882.0,47.89,47.9167,47.8275,47.8275,16882.0
2023-05-16 10:50:00,53.64,53.64,53.53,53.58,30828.0,47.8275,47.8275,47.7295,47.774,30828.0
2023-05-16 10:55:00,53.57,53.6,53.49,53.49,32610.0,47.7651,47.7919,47.6938,47.6938,32610.0
2023-05-16 11:00:00,53.48,53.49,53.41,53.48,24997.0,47.6849,47.6938,47.6225,47.6849,24997.0
2023-05-16 11:05:00,53.49,53.51,53.44,53.48,26332.0,47.6938,47.7116,47.6492,47.6849,26332.0
2023-05-16 11:10:00,53.48,53.57,53.39,53.41,37386.0,47.6849,47.7651,47.6046,47.6225,37386.0
2023-05-16 11:15:00,53.42,53.47,53.39,53.46,24691.0,47.6314,47.676,47.6046,47.6671,24691.0
2023-05-16 11:20:00,53.46,53.55,53.42,53.55,18341.0,47.6671,47.7473,47.6314,47.7473,18341.0
2023-05-16 11:25:00,53.54,53.66,53.54,53.62,12332.0,47.7384,47.8454,47.7384,47.8097,12332.0
2023-05-16 11:30:00,53.62,53.63,53.48,53.52,16201.0,47.8097,47.8186,47.6849,47.7205,16201.0
2023-05-16 11:35:00,53.52,53.53,53.37,53.37,20697.0,47.7205,47.7295,47.5868,47.5868,20697.0
2023-05-16 11:40:00,53.36,53.39,53.27,53.3,21863.0,47.5779,47.6046,47.4976,47.5244,21863.0
2023-05-16 11:45:00,53.28,53.3,53.23,53.28,21688.0,47.5066,47.5244,47.462,47.5066,21688.0
2023-05-16 11:50:00,53.31,53.35,53.27,53.3,13461.0,47.5333,47.569,47.4976,47.5244,13461.0
2023-05-16 11:55:00,53.3,53.34,53.19,53.22,22193.0,47.5244,47.5601,47.4263,47.4531,22193.0
2023-05-16 12:00:00,53.23,53.32,53.22,53.29,16809.0,47.462,47.5422,47.4531,47.5155,16809.0
2023-05-16 12:05:00,53.29,53.31,53.25,53.3,19186.0,47.5155,47.5333,47.4798,47.5244,19186.0
2023-05-16 12:10:00,53.29,53.3,53.21,53.24,12730.0,47.5155,47.5244,47.4441,47.4709,12730.0
2023-05-16 12:15:00,53.26,53.27,53.14,53.17,23985.0,47.4887,47.4976,47.3817,47.4085,23985.0
2023-05-16 12:20:00,53.16,53.19,53.1,53.16,20568.0,47.3996,47.4263,47.3461,47.3996,20568.0
2023-05-16 12:25:00,53.15,53.26,53.15,53.24,10038.0,47.3906,47.4887,47.3906,47.4709,10038.0
2023-05-16 12:30:00,53.25,53.29,53.23,53.27,11061.0,47.4798,47.5155,47.462,47.4976,11061.0
2023-05-16 12:35:00,53.26,53.37,53.26,53.36,10653.0,47.4887,47.5868,47.4887,47.5779,10653.0
2023-05-16 12:40:00,53.38,53.44,53.36,53.44,14663.0,47.5957,47.6492,47.5779,47.6492,14663.0
2023-05-16 12:45:00,53.44,53.44,53.36,53.4,10599.0,47.6492,47.6492,47.5779,47.6136,10599.0
2023-05-16 12:50:00,53.4,53.4,53.3,53.3,5147.0,47.6136,47.6136,47.5244,47.5244,5147.0
2023-05-16 12:55:00,53.31,53.32,53.24,53.25,7063.0,47.5333,47.5422,47.4709,47.4798,7063.0
2023-05-16 13:00:00,53.26,53.28,53.22,53.24,12001.0,47.4887,47.5066,47.4531,47.4709,12001.0
2023-05-16 13:05:00,53.24,53.3,53.24,53.25,8346.0,47.4709,47.5244,47.4709,47.4798,8346.0
2023-05-16 13:10:00,53.25,53.28,53.22,53.26,13429.0,47.4798,47.5066,47.4531,47.4887,13429.0
2023-05-16 13:15:00,53.26,53.28,53.15,53.16,12240.0,47.4887,47.5066,47.3906,47.3996,12240.0
2023-05-16 13:20:00,53.16,53.17,53.05,53.06,21471.0,47.3996,47.4085,47.3015,47.3104,21471.0
2023-05-16 13:25:00,53.05,53.09,53.05,53.07,14953.0,47.3015,47.3371,47.3015,47.3193,14953.0
2023-05-16 13:30:00,53.07,53.1,52.97,52.98,65171.0,47.3193,47.3461,47.2301,47.2391,65171.0
2023-05-16 13:35:00,52.98,53.03,52.96,52.97,18621.0,47.2391,47.2836,47.2212,47.2301,18621.0
2023-05-16 13:40:00,52.97,52.98,52.91,52.92,19149.0,47.2301,47.2391,47.1766,47.1856,19149.0
2023-05-16 13:45:00,52.93,52.96,52.91,52.96,13688.0,47.1945,47.2212,47.1766,47.2212,13688.0
2023-05-16 13:50:00,52.97,53.05,52.92,53.04,15905.0,47.2301,47.3015,47.1856,47.2926,15905.0
2023-05-16 13:55:00,53.04,53.18,53.04,53.15,17645.0,47.2926,47.4174,47.2926,47.3906,17645.0
2023-05-16 14:00:00,53.14,53.18,53.12,53.12,36193.0,47.3817,47.4174,47.3639,47.3639,36193.0
2023-05-16 14:05:00,53.13,53.24,53.12,53.14,14896.0,47.3728,47.4709,47.3639,47.3817,14896.0
2023-05-16 14:10:00,53.14,53.22,53.14,53.17,13459.0,47.3817,47.4531,47.3817,47.4085,13459.0
2023-05-16 14:15:00,53.16,53.22,53.14,53.22,19518.0,47.3996,47.4531,47.3817,47.4531,19518.0
2023-05-16 14:20:00,53.22,53.23,53.13,53.14,18700.0,47.4531,47.462,47.3728,47.3817,18700.0
2023-05-16 14:25:00,53.13,53.19,53.12,53.18,12522.0,47.3728,47.4263,47.3639,47.4174,12522.0
2023-05-16 14:30:00,53.19,53.31,53.16,53.31,16146.0,47.4263,47.5333,47.3996,47.5333,16146.0
2023-05-16 14:35:00,53.31,53.34,53.27,53.31,29584.0,47.5333,47.5601,47.4976,47.5333,29584.0
2023-05-16 14:40:00,53.31,53.36,53.3,53.34,13506.0,47.5333,47.5779,47.5244,47.5601,13506.0
2023-05-16 14:45:00,53.33,53.33,53.23,53.3,14376.0,47.5511,47.5511,47.462,47.5244,14376.0
2023-05-16 14:50:00,53.3,53.34,53.24,53.28,16987.0,47.5244,47.5601,47.4709,47.5066,16987.0
2023-05-16 14:55:00,53.28,53.28,53.18,53.23,15791.0,47.5066,47.5066,47.4174,47.462,15791.0
2023-05-16 15:00:00,53.23,53.24,53.12,53.16,22032.0,47.462,47.4709,47.3639,47.3996,22032.0
2023-05-16 15:05:00,53.15,53.17,53.12,53.14,26218.0,47.3906,47.4085,47.3639,47.3817,26218.0
2023-05-16 15:10:00,53.15,53.25,53.14,53.18,23049.0,47.3906,47.4798,47.3817,47.4174,23049.0
2023-05-16 15:15:00,53.17,53.17,53.08,53.09,22933.0,47.4085,47.4085,47.3282,47.3371,22933.0
2023-05-16 15:20:00,53.09,53.1,53.01,53.07,20964.0,47.3371,47.3461,47.2658,47.3193,20964.0
2023-05-16 15:25:00,53.07,53.09,53.0,53.04,21378.0,47.3193,47.3371,47.2569,47.2926,21378.0
2023-05-16 15:30:00,53.03,53.08,52.99,53.01,32627.0,47.2836,47.3282,47.248,47.2658,32627.0
2023-05-16 15:35:00,53.01,53.05,53.0,53.04,42168.0,47.2658,47.3015,47.2569,47.2926,42168.0
2023-05-16 15:40:00,53.05,53.13,53.04,53.09,47711.0,47.3015,47.3728,47.2926,47.3371,47711.0
2023-05-16 15:45:00,53.08,53.09,53.02,53.02,105590.0,47.3282,47.3371,47.2747,47.2747,105590.0
2023-05-16 15:50:00,53.01,53.01,52.87,52.9,112517.0,47.2658,47.2658,47.141,47.1677,112517.0
2023-05-16 15:55:00,52.91,52.93,52.83,52.85,234148.0,47.1766,47.1945,47.1053,47.1232,234148.0
2023-05-17 09:30:00,52.95,53.28,52.88,53.27,81344.0,47.2123,47.5066,47.1499,47.4976,81344.0
2023-05-17 09:35:00,53.29,53.29,53.07,53.25,23776.0,47.5155,47.5155,47.3193,47.4798,23776.0
2023-05-17 09:40:00,53.26,53.26,52.98,53.14,13218.0,47.4887,47.4887,47.2391,47.3817,13218.0
2023-05-17 09:45:00,53.13,53.18,53.03,53.09,29848.0,47.3728,47.4174,47.2836,47.3371,29848.0
2023-05-17 09:50:00,53.1,53.16,53.0,53.07,28293.0,47.3461,47.3996,47.2569,47.3193,28293.0
2023-05-17 09:55:00,53.06,53.09,52.96,53.01,35140.0,47.3104,47.3371,47.2212,47.2658,35140.0
2023-05-17 10:00:00,53.01,53.17,52.93,53.11,23828.0,47.2658,47.4085,47.1945,47.355,23828.0
2023-05-17 10:05:00,53.11,53.27,53.1,53.13,29672.0,47.355,47.4976,47.3461,47.3728,29672.0
2023-05-17 10:10:00,53.13,53.15,53.04,53.15,8133.0,47.3728,47.3906,47.2926,47.3906,8133.0
2023-05-17 10:15:00,53.15,53.2,53.07,53.1,16595.0,47.3906,47.4352,47.3193,47.3461,16595.0
2023-05-17 10:20:00,53.11,53.2,53.11,53.2,31999.0,47.355,47.4352,47.355,47.4352,31999.0
2023-05-17 10:25:00,53.21,53.37,53.21,53.31,20320.0,47.4441,47.5868,47.4441,47.5333,20320.0
2023-05-17 10:30:00,53.32,53.39,53.32,53.32,24080.0,47.5422,47.6046,47.5422,47.5422,24080.0
2023-05-17 10:35:00,53.33,53.35,53.25,53.3,13453.0,47.5511,47.569,47.4798,47.5244,13453.0
2023-05-17 10:40:00,53.29,53.29,53.21,53.25,33680.0,47.5155,47.5155,47.4441,47.4798,33680.0
2023-05-17 10:45:00,53.26,53.3,53.15,53.15,40682.0,47.4887,47.5244,47.3906,47.3906,40682.0
2023-05-17 10:50:00,53.14,53.16,53.09,53.1,12125.0,47.3817,47.3996,47.3371,47.3461,12125.0
2023-05-17 10:55:00,53.11,53.19,53.08,53.18,40233.0,47.355,47.4263,47.3282,47.4174,40233.0
2023-05-17 11:00:00,53.19,53.27,53.14,53.25,62755.0,47.4263,47.4976,47.3817,47.4798,62755.0
2023-05-17 11:05:00,53.24,53.24,53.14,53.21,33152.0,47.4709,47.4709,47.3817,47.4441,33152.0
2023-05-17 11:10:00,53.21,53.32,53.19,53.32,117820.0,47.4441,47.5422,47.4263,47.5422,117820.0
2023-05-17 11:15:00,53.32,53.5,53.28,53.34,53986.0,47.5422,47.7027,47.5066,47.5601,53986.0
2023-05-17 11:20:00,53.35,53.36,53.19,53.22,19148.0,47.569,47.5779,47.4263,47.4531,19148.0
2023-05-17 11:25:00,53.22,53.31,53.2,53.26,15246.0,47.4531,47.5333,47.4352,47.4887,15246.0
2023-05-17 11:30:00,53.27,53.33,53.21,53.22,22691.0,47.4976,47.5511,47.4441,47.4531,22691.0
2023-05-17 11:35:00,53.21,53.22,53.08,53.13,24221.0,47.4441,47.4531,47.3282,47.3728,24221.0
2023-05-17 11:40:00,53.14,53.28,53.13,53.26,44327.0,47.3817,47.5066,47.3728,47.4887,44327.0
2023-05-17 11:45:00,53.27,53.33,53.27,53.29,16948.0,47.4976,47.5511,47.4976,47.5155,16948.0
2023-05-17 11:50:00,53.29,53.33,53.25,53.31,12584.0,47.5155,47.5511,47.4798,47.5333,12584.0
2023-05-17 11:55:00,53.31,53.33,53.24,53.25,23596.0,47.5333,47.5511,47.4709,47.4798,23596.0
2023-05-17 12:00:00,53.26,53.26,53.21,53.25,16211.0,47.4887,47.4887,47.4441,47.4798,16211.0
2023-05-17 12:05:00,53.25,53.31,53.22,53.3,38857.0,47.4798,47.5333,47.4531,47.5244,38857.0
2023-05-17 12:10:00,53.3,53.35,53.15,53.16,33095.0,47.5244,47.569,47.3906,47.3996,33095.0
2023-05-17 12:15:00,53.16,53.24,53.15,53.19,18919.0,47.3996,47.4709,47.3906,47.4263,18919.0
2023-05-17 12:20:00,53.19,53.22,53.16,53.19,16106.0,47.4263,47.4531,47.3996,47.4263,16106.0
2023-05-17 12:25:00,53.19,53.2,53.14,53.17,23855.0,47.4263,47.4352,47.3817,47.4085,23855.0
2023-05-17 12:30:00,53.17,53.33,53.17,53.3,24635.0,47.4085,47.5511,47.4085,47.5244,24635.0
2023-05-17 12:35:00,53.3,53.41,53.3,53.41,23631.0,47.5244,47.6225,47.5244,47.6225,23631.0
2023-05-17 12:40:00,53.41,53.42,53.35,53.37,32809.0,47.6225,47.6314,47.569,47.5868,32809.0
2023-05-17 12:45:00,53.37,53.47,53.35,53.43,25676.0,47.5868,47.676,47.569,47.6403,25676.0
2023-05-17 12:50:00,53.44,53.47,53.38,53.47,31557.0,47.6492,47.676,47.5957,47.676,31557.0
2023-05-17 12:55:00,53.47,53.52,53.47,53.49,18592.0,47.676,47.7205,47.676,47.6938,18592.0
2023-05-17 13:00:00,53.49,53.54,53.47,53.52,21063.0,47.6938,47.7384,47.676,47.7205,21063.0
2023-05-17 13:05:00,53.52,53.55,53.46,53.47,26311.0,47.7205,47.7473,47.6671,47.676,26311.0
2023-05-17 13:10:00,53.46,53.48,53.33,53.34,14783.0,47.6671,47.6849,47.5511,47.5601,14783.0
2023-05-17 13:15:00,53.35,53.36,53.21,53.26,39799.0,47.569,47.5779,47.4441,47.4887,39799.0
2023-05-17 13:20:00,53.26,53.37,53.26,53.32,36550.0,47.4887,47.5868,47.4887,47.5422,36550.0
2023-05-17 13:25:00,53.33,53.37,53.29,53.32,20046.0,47.5511,47.5868,47.5155,47.5422,20046.0
2023-05-17 13:30:00,53.33,53.41,53.3,53.41,27012.0,47.5511,47.6225,47.5244,47.6225,27012.0
2023-05-17 13:35:00,53.42,53.44,53.34,53.37,24506.0,47.6314,47.6492,47.5601,47.5868,24506.0
2023-05-17 13:40:00,53.34,53.42,53.33,53.39,26352.0,47.5601,47.6314,47.5511,47.6046,26352.0
2023-05-17 13:45:00,53.4,53.43,53.37,53.41,20297.0,47.6136,47.6403,47.5868,47.6225,20297.0
2023-05-17 13:50:00,53.41,53.43,53.33,53.34,21966.0,47.6225,47.6403,47.5511,47.5601,21966.0
2023-05-17 13:55:00,53.32,53.41,53.29,53.4,24346.0,47.5422,47.6225,47.5155,47.6136,24346.0
2023-05-17 14:00:00,53.4,53.43,53.36,53.36,17939.0,47.6136,47.6403,47.5779,47.5779,17939.0
2023-05-17 14:05:00,53.35,53.36,53.21,53.22,23259.0,47.569,47.5779,47.4441,47.4531,23259.0
2023-05-17 14:10:00,53.22,53.3,53.21,53.22,18781.0,47.4531,47.5244,47.4441,47.4531,18781.0
2023-05-17 14:15:00,53.21,53.31,53.21,53.28,44363.0,47.4441,47.5333,47.4441,47.5066,44363.0
2023-05-17 14:20:00,53.29,53.31,53.22,53.23,14137.0,47.5155,47.5333,47.4531,47.462,14137.0
2023-05-17 14:25:00,53.22,53.23,53.13,53.13,15162.0,47.4531,47.462,47.3728,47.3728,15162.0
2023-05-17 14:30:00,53.14,53.17,53.08,53.08,15452.0,47.3817,47.4085,47.3282,47.3282,15452.0
2023-05-17 14:35:00,53.09,53.18,53.09,53.15,26912.0,47.3371,47.4174,47.3371,47.3906,26912.0
2023-05-17 14:40:00,53.15,53.2,53.14,53.18,19906.0,47.3906,47.4352,47.3817,47.4174,19906.0
2023-05-17 14:45:00,53.18,53.23,53.17,53.18,35722.0,47.4174,47.462,47.4085,47.4174,35722.0
2023-05-17 14:50:00,53.19,53.19,52.98,53.02,39785.0,47.4263,47.4263,47.2391,47.2747,39785.0
2023-05-17 14:55:00,53.02,53.06,52.97,52.98,29572.0,47.2747,47.3104,47.2301,47.2391,29572.0
2023-05-17 15:00:00,52.98,53.08,52.98,53.07,19563.0,47.2391,47.3282,47.2391,47.3193,19563.0
2023-05-17 15:05:00,53.06,53.07,53.03,53.04,26235.0,47.3104,47.3193,47.2836,47.2926,26235.0
2023-05-17 15:10:00,53.03,53.09,53.03,53.04,28551.0,47.2836,47.3371,47.2836,47.2926,28551.0
2023-05-17 15:15:00,53.04,53.11,53.02,53.05,38175.0,47.2926,47.355,47.2747,47.3015,38175.0
2023-05-17 15:20:00,53.04,53.07,52.98,52.99,34921.0,47.2926,47.3193,47.2391,47.248,34921.0
2023-05-17 15:25:00,52.98,53.0,52.92,52.93,32318.0,47.2391,47.2569,47.1856,47.1945,32318.0
2023-05-17 15:30:00,52.94,53.02,52.93,52.95,30833.0,47.2034,47.2747,47.1945,47.2123,30833.0
2023-05-17 15:35:00,52.96,52.97,52.87,52.95,56084.0,47.2212,47.2301,47.141,47.2123,56084.0
2023-05-17 15:40:00,52.95,53.02,52.91,53.01,49586.0,47.2123,47.2747,47.1766,47.2658,49586.0
2023-05-17 15:45:00,53.0,53.13,52.98,53.08,81530.0,47.2569,47.3728,47.2391,47.3282,81530.0
2023-05-17 15:50:00,53.08,53.16,53.07,53.16,86217.0,47.3282,47.3996,47.3193,47.3996,86217.0
2023-05-17 15:55:00,53.16,53.23,53.13,53.22,338033.0,47.3996,47.462,47.3728,47.4531,338033.0
2023-05-18 09:30:00,52.85,52.91,52.51,52.61,51509.0,47.1232,47.1766,46.82,46.9092,51509.0
2023-05-18 09:35:00,52.58,52.63,52.45,52.48,22217.0,46.8824,46.927,46.7665,46.7932,22217.0
2023-05-18 09:40:00,52.47,52.52,52.36,52.51,25014.0,46.7843,46.8289,46.6862,46.82,25014.0
2023-05-18 09:45:00,52.55,52.57,52.46,52.55,36883.0,46.8557,46.8735,46.7754,46.8557,36883.0
2023-05-18 09:50:00,52.55,52.59,52.42,52.55,26635.0,46.8557,46.8913,46.7397,46.8557,26635.0
2023-05-18 09:55:00,52.56,52.71,52.51,52.63,38113.0,46.8646,46.9983,46.82,46.927,38113.0
2023-05-18 10:00:00,52.64,52.79,52.48,52.53,67700.0,46.9359,47.0697,46.7932,46.8378,67700.0
2023-05-18 10:05:00,52.53,52.66,52.43,52.5,39313.0,46.8378,46.9537,46.7487,46.8111,39313.0
2023-05-18 10:10:00,52.51,52.64,52.47,52.53,46368.0,46.82,46.9359,46.7843,46.8378,46368.0
2023-05-18 10:15:00,52.53,52.54,52.45,52.5,67671.0,46.8378,46.8467,46.7665,46.8111,67671.0
2023-05-18 10:20:00,52.5,52.59,52.48,52.57,39067.0,46.8111,46.8913,46.7932,46.8735,39067.0
2023-05-18 10:25:00,52.57,52.57,52.47,52.53,21547.0,46.8735,46.8735,46.7843,46.8378,21547.0
2023-05-18 10:30:00,52.54,52.71,52.53,52.71,26653.0,46.8467,46.9983,46.8378,46.9983,26653.0
2023-05-18 10:35:00,52.69,52.69,52.57,52.57,26990.0,46.9805,46.9805,46.8735,46.8735,26990.0
2023-05-18 10:40:00,52.55,52.6,52.38,52.4,29491.0,46.8557,46.9002,46.7041,46.7219,29491.0
2023-05-18 10:45:00,52.41,52.49,52.4,52.43,40632.0,46.7308,46.8022,46.7219,46.7487,40632.0
2023-05-18 10:50:00,52.41,52.5,52.4,52.45,35675.0,46.7308,46.8111,46.7219,46.7665,35675.0
2023-05-18 10:55:00,52.43,52.5,52.41,52.47,21501.0,46.7487,46.8111,46.7308,46.7843,21501.0
2023-05-18 11:00:00,52.47,52.54,52.45,52.46,15005.0,46.7843,46.8467,46.7665,46.7754,15005.0
2023-05-18 11:05:00,52.45,52.51,52.43,52.49,43414.0,46.7665,46.82,46.7487,46.8022,43414.0
2023-05-18 11:10:00,52.48,52.48,52.33,52.34,27923.0,46.7932,46.7932,46.6595,46.6684,27923.0
2023-05-18 11:15:00,52.33,52.43,52.32,52.38,20477.0,46.6595,46.7487,46.6506,46.7041,20477.0
2023-05-18 11:20:00,52.37,52.38,52.28,52.34,35584.0,46.6952,46.7041,46.6149,46.6684,35584.0
2023-05-18 11:25:00,52.35,52.35,52.22,52.25,30620.0,46.6773,46.6773,46.5614,46.5882,30620.0
2023-05-18 11:30:00,52.25,52.33,52.24,52.3,22640.0,46.5882,46.6595,46.5793,46.6327,22640.0
2023-05-18 11:35:00,52.3,52.32,52.17,52.18,24579.0,46.6327,46.6506,46.5168,46.5258,24579.0
2023-05-18 11:40:00,52.19,52.25,52.13,52.17,28551.0,46.5347,46.5882,46.4812,46.5168,28551.0
2023-05-18 11:45:00,52.18,52.26,52.18,52.25,29974.0,46.5258,46.5971,46.5258,46.5882,29974.0
2023-05-18 11:50:00,52.25,52.28,52.22,52.27,47549.0,46.5882,46.6149,46.5614,46.606,47549.0
2023-05-18 11:55:00,52.26,52.28,52.14,52.19,86191.0,46.5971,46.6149,46.4901,46.5347,86191.0
2023-05-18 12:00:00,52.18,52.19,52.07,52.11,71772.0,46.5258,46.5347,46.4277,46.4633,71772.0
2023-05-18 12:05:00,52.1,52.13,52.01,52.12,59192.0,46.4544,46.4812,46.3742,46.4723,59192.0
2023-05-18 12:10:00,52.12,52.3,52.1,52.23,36696.0,46.4723,46.6327,46.4544,46.5703,36696.0
2023-05-18 12:15:00,52.21,52.41,52.18,52.39,31565.0,46.5525,46.7308,46.5258,46.713,31565.0
2023-05-18 12:20:00,52.39,52.43,52.35,52.4,34776.0,46.713,46.7487,46.6773,46.7219,34776.0
2023-05-18 12:25:00,52.4,52.41,52.22,52.24,147476.0,46.7219,46.7308,46.5614,46.5793,147476.0
2023-05-18 12:30:00,52.21,52.32,52.2,52.31,26399.0,46.5525,46.6506,46.5436,46.6417,26399.0
2023-05-18 12:35:00,52.32,52.33,52.26,52.29,17982.0,46.6506,46.6595,46.5971,46.6238,17982.0
2023-05-18 12:40:00,52.29,52.45,52.28,52.43,20596.0,46.6238,46.7665,46.6149,46.7487,20596.0
2023-05-18 12:45:00,52.44,52.46,52.35,52.37,14628.0,46.7576,46.7754,46.6773,46.6952,14628.0
2023-05-18 12:50:00,52.35,52.39,52.31,52.34,37173.0,46.6773,46.713,46.6417,46.6684,37173.0
2023-05-18 12:55:00,52.34,52.46,52.31,52.45,29225.0,46.6684,46.7754,46.6417,46.7665,29225.0
2023-05-18 13:00:00,52.44,52.45,52.37,52.38,11405.0,46.7576,46.7665,46.6952,46.7041,11405.0
2023-05-18 13:05:00,52.38,52.44,52.38,52.42,18465.0,46.7041,46.7576,46.7041,46.7397,18465.0
2023-05-18 13:10:00,52.41,52.45,52.38,52.39,13456.0,46.7308,46.7665,46.7041,46.713,13456.0
2023-05-18 13:15:00,52.37,52.44,52.37,52.41,19866.0,46.6952,46.7576,46.6952,46.7308,19866.0
2023-05-18 13:20:00,52.4,52.45,52.37,52.4,12129.0,46.7219,46.7665,46.6952,46.7219,12129.0
2023-05-18 13:25:00,52.41,52.49,52.4,52.41,39077.0,46.7308,46.8022,46.7219,46.7308,39077.0
2023-05-18 13:30:00,52.41,52.46,52.39,52.42,21457.0,46.7308,46.7754,46.713,46.7397,21457.0
2023-05-18 13:35:00,52.41,52.44,52.37,52.43,21374.0,46.7308,46.7576,46.6952,46.7487,21374.0
2023-05-18 13:40:00,52.42,52.42,52.35,52.4,147139.0,46.7397,46.7397,46.6773,46.7219,147139.0
2023-05-18 13:45:00,52.4,52.4,52.25,52.27,42242.0,46.7219,46.7219,46.5882,46.606,42242.0
2023-05-18 13:50:00,52.26,52.31,52.25,52.3,29415.0,46.5971,46.6417,46.5882,46.6327,29415.0
2023-05-18 13:55:00,52.31,52.33,52.25,52.3,33992.0,46.6417,46.6595,46.5882,46.6327,33992.0
2023-05-18 14:00:00,52.31,52.35,52.28,52.3,36150.0,46.6417,46.6773,46.6149,46.6327,36150.0
2023-05-18 14:05:00,52.29,52.31,52.2,52.22,37354.0,46.6238,46.6417,46.5436,46.5614,37354.0
2023-05-18 14:10:00,52.23,52.24,52.16,52.17,28323.0,46.5703,46.5793,46.5079,46.5168,28323.0
2023-05-18 14:15:00,52.16,52.24,52.16,52.21,41807.0,46.5079,46.5793,46.5079,46.5525,41807.0
2023-05-18 14:20:00,52.2,52.31,52.2,52.31,37105.0,46.5436,46.6417,46.5436,46.6417,37105.0
2023-05-18 14:25:00,52.32,52.41,52.32,52.39,29192.0,46.6506,46.7308,46.6506,46.713,29192.0
2023-05-18 14:30:00,52.4,52.4,52.33,52.34,38492.0,46.7219,46.7219,46.6595,46.6684,38492.0
2023-05-18 14:35:00,52.33,52.39,52.33,52.35,33903.0,46.6595,46.713,46.6595,46.6773,33903.0
2023-05-18 14:40:00,52.35,52.35,52.29,52.32,28148.0,46.6773,46.6773,46.6238,46.6506,28148.0
2023-05-18 14:45:00,52.32,52.36,52.3,52.32,52416.0,46.6506,46.6862,46.6327,46.6506,52416.0
2023-05-18 14:50:00,52.32,52.36,52.31,52.35,49050.0,46.6506,46.6862,46.6417,46.6773,49050.0
2023-05-18 14:55:00,52.35,52.38,52.25,52.25,38975.0,46.6773,46.7041,46.5882,46.5882,38975.0
2023-05-18 15:00:00,52.25,52.39,52.25,52.34,40202.0,46.5882,46.713,46.5882,46.6684,40202.0
2023-05-18 15:05:00,52.34,52.36,52.31,52.32,48956.0,46.6684,46.6862,46.6417,46.6506,48956.0
2023-05-18 15:10:00,52.32,52.37,52.3,52.37,37457.0,46.6506,46.6952,46.6327,46.6952,37457.0
2023-05-18 15:15:00,52.37,52.47,52.36,52.45,32853.0,46.6952,46.7843,46.6862,46.7665,32853.0
2023-05-18 15:20:00,52.45,52.46,52.4,52.41,39742.0,46.7665,46.7754,46.7219,46.7308,39742.0
2023-05-18 15:25:00,52.41,52.43,52.37,52.41,53827.0,46.7308,46.7487,46.6952,46.7308,53827.0
2023-05-18 15:30:00,52.42,52.5,52.42,52.5,51622.0,46.7397,46.8111,46.7397,46.8111,51622.0
2023-05-18 15:35:00,52.49,52.5,52.45,52.48,49028.0,46.8022,46.8111,46.7665,46.7932,49028.0
2023-05-18 15:40:00,52.48,52.63,52.47,52.62,59752.0,46.7932,46.927,46.7843,46.9181,59752.0
2023-05-18 15:45:00,52.62,52.7,52.61,52.69,90591.0,46.9181,46.9894,46.9092,46.9805,90591.0
2023-05-18 15:50:00,52.69,52.72,52.63,52.69,163000.0,46.9805,47.0072,46.927,46.9805,163000.0
2023-05-18 15:55:00,52.69,52.7,52.6,52.67,329887.0,46.9805,46.9894,46.9002,46.9627,329887.0
2023-05-19 09:30:00,52.98,53.13,52.92,53.03,137625.0,47.2391,47.3728,47.1856,47.2836,137625.0
2023-05-19 09:35:00,53.07,53.18,53.01,53.02,17842.0,47.3193,47.4174,47.2658,47.2747,17842.0
2023-05-19 09:40:00,53.01,53.03,52.9,53.01,17611.0,47.2658,47.2836,47.1677,47.2658,17611.0
2023-05-19 09:45:00,53.0,53.09,52.99,53.09,18847.0,47.2569,47.3371,47.248,47.3371,18847.0
2023-05-19 09:50:00,53.08,53.21,53.05,53.13,14919.0,47.3282,47.4441,47.3015,47.3728,14919.0
2023-05-19 09:55:00,53.13,53.2,53.04,53.07,12779.0,47.3728,47.4352,47.2926,47.3193,12779.0
2023-05-19 10:00:00,53.08,53.18,53.02,53.16,67475.0,47.3282,47.4174,47.2747,47.3996,67475.0
2023-05-19 10:05:00,53.15,53.2,53.11,53.16,46601.0,47.3906,47.4352,47.355,47.3996,46601.0
2023-05-19 10:10:00,53.17,53.26,53.13,53.16,20589.0,47.4085,47.4887,47.3728,47.3996,20589.0
2023-05-19 10:15:00,53.14,53.16,53.02,53.02,13056.0,47.3817,47.3996,47.2747,47.2747,13056.0
2023-05-19 10:20:00,53.01,53.05,52.97,53.05,14993.0,47.2658,47.3015,47.2301,47.3015,14993.0
2023-05-19 10:25:00,53.05,53.08,52.95,53.05,14245.0,47.3015,47.3282,47.2123,47.3015,14245.0
2023-05-19 10:30:00,53.01,53.11,52.99,53.06,13612.0,47.2658,47.355,47.248,47.3104,13612.0
2023-05-19 10:35:00,53.06,53.09,53.02,53.03,14545.0,47.3104,47.3371,47.2747,47.2836,14545.0
2023-05-19 10:40:00,53.04,53.06,52.97,52.98,36645.0,47.2926,47.3104,47.2301,47.2391,36645.0
2023-05-19 10:45:00,52.99,53.02,52.89,52.89,21437.0,47.248,47.2747,47.1588,47.1588,21437.0
2023-05-19 10:50:00,52.91,52.96,52.86,52.86,21480.0,47.1766,47.2212,47.1321,47.1321,21480.0
2023-05-19 10:55:00,52.84,52.85,52.78,52.8,28310.0,47.1142,47.1232,47.0607,47.0786,28310.0
2023-05-19 11:00:00,52.81,52.9,52.8,52.83,22446.0,47.0875,47.1677,47.0786,47.1053,22446.0
2023-05-19 11:05:00,52.84,52.87,52.75,52.77,22548.0,47.1142,47.141,47.034,47.0518,22548.0
2023-05-19 11:10:00,52.77,52.85,52.77,52.8,24103.0,47.0518,47.1232,47.0518,47.0786,24103.0
2023-05-19 11:15:00,52.81,52.84,52.7,52.71,29713.0,47.0875,47.1142,46.9894,46.9983,29713.0
2023-05-19 11:20:00,52.71,52.81,52.66,52.69,17577.0,46.9983,47.0875,46.9537,46.9805,17577.0
2023-05-19 11:25:00,52.68,52.72,52.56,52.57,15161.0,46.9716,47.0072,46.8646,46.8735,15161.0
2023-05-19 11:30:00,52.56,52.58,52.5,52.58,11526.0,46.8646,46.8824,46.8111,46.8824,11526.0
2023-05-19 11:35:00,52.6,52.6,52.42,52.47,13087.0,46.9002,46.9002,46.7397,46.7843,13087.0
2023-05-19 11:40:00,52.46,52.54,52.42,52.53,17461.0,46.7754,46.8467,46.7397,46.8378,17461.0
2023-05-19 11:45:00,52.51,52.6,52.51,52.55,12765.0,46.82,46.9002,46.82,46.8557,12765.0
2023-05-19 11:50:00,52.55,52.55,52.5,52.5,8541.0,46.8557,46.8557,46.8111,46.8111,8541.0
2023-05-19 11:55:00,52.49,52.55,52.4,52.41,25842.0,46.8022,46.8557,46.7219,46.7308,25842.0
2023-05-19 12:00:00,52.4,52.49,52.39,52.48,14776.0,46.7219,46.8022,46.713,46.7932,14776.0
2023-05-19 12:05:00,52.49,52.55,52.47,52.48,9058.0,46.8022,46.8557,46.7843,46.7932,9058.0
2023-05-19 12:10:00,52.49,52.54,52.44,52.51,16615.0,46.8022,46.8467,46.7576,46.82,16615.0
2023-05-19 12:15:00,52.52,52.55,52.46,52.48,15211.0,46.8289,46.8557,46.7754,46.7932,15211.0
2023-05-19 12:20:00,52.47,52.52,52.46,52.47,11121.0,46.7843,46.8289,46.7754,46.7843,11121.0
2023-05-19 12:25:00,52.46,52.48,52.43,52.46,18703.0,46.7754,46.7932,46.7487,46.7754,18703.0
2023-05-19 12:30:00,52.44,52.44,52.38,52.39,13641.0,46.7576,46.7576,46.7041,46.713,13641.0
2023-05-19 12:35:00,52.39,52.52,52.38,52.49,16325.0,46.713,46.8289,46.7041,46.8022,16325.0
2023-05-19 12:40:00,52.49,52.55,52.48,52.52,11224.0,46.8022,46.8557,46.7932,46.8289,11224.0
2023-05-19 12:45:00,52.52,52.55,52.49,52.53,16397.0,46.8289,46.8557,46.8022,46.8378,16397.0
2023-05-19 12:50:00,52.53,52.58,52.52,52.55,8918.0,46.8378,46.8824,46.8289,46.8557,8918.0
2023-05-19 12:55:00,52.56,52.57,52.54,52.55,13357.0,46.8646,46.8735,46.8467,46.8557,13357.0
2023-05-19 13:00:00,52.54,52.63,52.53,52.62,19495.0,46.8467,46.927,46.8378,46.9181,19495.0
2023-05-19 13:05:00,52.62,52.62,52.57,52.6,13875.0,46.9181,46.9181,46.8735,46.9002,13875.0
2023-05-19 13:10:00,52.59,52.59,52.51,52.53,12016.0,46.8913,46.8913,46.82,46.8378,12016.0
2023-05-19 13:15:00,52.52,52.52,52.49,52.52,8338.0,46.8289,46.8289,46.8022,46.8289,8338.0
2023-05-19 13:20:00,52.5,52.5,52.46,52.48,14513.0,46.8111,46.8111,46.7754,46.7932,14513.0
2023-05-19 13:25:00,52.48,52.48,52.42,52.45,20134.0,46.7932,46.7932,46.7397,46.7665,20134.0
2023-05-19 13:30:00,52.47,52.49,52.43,52.44,29748.0,46.7843,46.8022,46.7487,46.7576,29748.0
2023-05-19 13:35:00,52.45,52.46,52.42,52.46,13809.0,46.7665,46.7754,46.7397,46.7754,13809.0
2023-05-19 13:40:00,52.47,52.48,52.41,52.43,12757.0,46.7843,46.7932,46.7308,46.7487,12757.0
2023-05-19 13:45:00,52.41,52.45,52.38,52.4,18720.0,46.7308,46.7665,46.7041,46.7219,18720.0
2023-05-19 13:50:00,52.39,52.45,52.38,52.45,7917.0,46.713,46.7665,46.7041,46.7665,7917.0
2023-05-19 13:55:00,52.44,52.48,52.42,52.42,17670.0,46.7576,46.7932,46.7397,46.7397,17670.0
2023-05-19 14:00:00,52.43,52.44,52.38,52.4,7038.0,46.7487,46.7576,46.7041,46.7219,7038.0
2023-05-19 14:05:00,52.41,52.49,52.4,52.44,13057.0,46.7308,46.8022,46.7219,46.7576,13057.0
2023-05-19 14:10:00,52.42,52.45,52.4,52.43,17037.0,46.7397,46.7665,46.7219,46.7487,17037.0
2023-05-19 14:15:00,52.43,52.47,52.39,52.47,14389.0,46.7487,46.7843,46.713,46.7843,14389.0
2023-05-19 14:20:00,52.46,52.53,52.46,52.47,14722.0,46.7754,46.8378,46.7754,46.7843,14722.0
2023-05-19 14:25:00,52.47,52.5,52.4,52.4,10035.0,46.7843,46.8111,46.7219,46.7219,10035.0
2023-05-19 14:30:00,52.4,52.46,52.39,52.46,10429.0,46.7219,46.7754,46.713,46.7754,10429.0
2023-05-19 14:35:00,52.45,52.51,52.43,52.47,30928.0,46.7665,46.82,46.7487,46.7843,30928.0
2023-05-19 14:40:00,52.48,52.51,52.46,52.51,16687.0,46.7932,46.82,46.7754,46.82,16687.0
2023-05-19 14:45:00,52.51,52.56,52.47,52.48,28525.0,46.82,46.8646,46.7843,46.7932,28525.0
2023-05-19 14:50:00,52.49,52.52,52.46,52.5,8739.0,46.8022,46.8289,46.7754,46.8111,8739.0
2023-05-19 14:55:00,52.5,52.54,52.48,52.51,14516.0,46.8111,46.8467,46.7932,46.82,14516.0
2023-05-19 15:00:00,52.52,52.52,52.46,52.47,15149.0,46.8289,46.8289,46.7754,46.7843,15149.0
2023-05-19 15:05:00,52.47,52.48,52.43,52.48,16184.0,46.7843,46.7932,46.7487,46.7932,16184.0
2023-05-19 15:10:00,52.48,52.52,52.47,52.48,14704.0,46.7932,46.8289,46.7843,46.7932,14704.0
2023-05-19 15:15:00,52.48,52.49,52.4,52.42,21878.0,46.7932,46.8022,46.7219,46.7397,21878.0
2023-05-19 15:20:00,52.42,52.42,52.37,52.4,13719.0,46.7397,46.7397,46.6952,46.7219,13719.0
2023-05-19 15:25:00,52.39,52.39,52.3,52.3,21924.0,46.713,46.713,46.6327,46.6327,21924.0
2023-05-19 15:30:00,52.3,52.32,52.25,52.29,28896.0,46.6327,46.6506,46.5882,46.6238,28896.0
2023-05-19 15:35:00,52.3,52.34,52.27,52.33,42236.0,46.6327,46.6684,46.606,46.6595,42236.0
2023-05-19 15:40:00,52.32,52.36,52.31,52.33,56469.0,46.6506,46.6862,46.6417,46.6595,56469.0
2023-05-19 15:45:00,52.33,52.4,52.32,52.39,73882.0,46.6595,46.7219,46.6506,46.713,73882.0
2023-05-19 15:50:00,52.37,52.38,52.24,52.28,111154.0,46.6952,46.7041,46.5793,46.6149,111154.0
2023-05-19 15:55:00,52.28,52.31,52.11,52.12,406863.0,46.6149,46.6417,46.4633,46.4723,406863.0
2023-05-22 09:30:00,52.28,52.42,52.2,52.42,71357.0,46.6149,46.7397,46.5436,46.7397,71357.0
2023-05-22 09:35:00,52.37,52.46,52.35,52.39,25684.0,46.6952,46.7754,46.6773,46.713,25684.0
2023-05-22 09:40:00,52.38,52.43,52.09,52.1,29212.0,46.7041,46.7487,46.4455,46.4544,29212.0
2023-05-22 09:45:00,52.09,52.15,52.02,52.02,63412.0,46.4455,46.499,46.3831,46.3831,63412.0
2023-05-22 09:50:00,52.03,52.03,51.79,51.82,59858.0,46.392,46.392,46.178,46.2048,59858.0
2023-05-22 09:55:00,51.83,51.91,51.77,51.78,30409.0,46.2137,46.285,46.1602,46.1691,30409.0
2023-05-22 10:00:00,51.78,51.8,51.73,51.77,63692.0,46.1691,46.1869,46.1245,46.1602,63692.0
2023-05-22 10:05:00,51.76,51.79,51.69,51.72,33447.0,46.1513,46.178,46.0888,46.1156,33447.0
2023-05-22 10:10:00,51.73,51.95,51.72,51.91,84622.0,46.1245,46.3207,46.1156,46.285,84622.0
2023-05-22 10:15:00,51.91,52.02,51.86,51.97,41384.0,46.285,46.3831,46.2404,46.3385,41384.0
2023-05-22 10:20:00,51.97,52.02,51.94,52.0,24036.0,46.3385,46.3831,46.3118,46.3653,24036.0
2023-05-22 10:25:00,51.99,52.2,51.95,52.19,97260.0,46.3563,46.5436,46.3207,46.5347,97260.0
2023-05-22 10:30:00,52.2,52.25,52.08,52.09,53199.0,46.5436,46.5882,46.4366,46.4455,53199.0
2023-05-22 10:35:00,52.1,52.13,52.0,52.06,39811.0,46.4544,46.4812,46.3653,46.4188,39811.0
2023-05-22 10:40:00,52.06,52.06,52.0,52.02,13684.0,46.4188,46.4188,46.3653,46.3831,13684.0
2023-05-22 10:45:00,52.05,52.1,51.9,51.91,24601.0,46.4098,46.4544,46.2761,46.285,24601.0
2023-05-22 10:50:00,51.9,51.92,51.82,51.89,21836.0,46.2761,46.2939,46.2048,46.2672,21836.0
2023-05-22 10:55:00,51.88,51.88,51.77,51.84,22201.0,46.2583,46.2583,46.1602,46.2226,22201.0
2023-05-22 11:00:00,51.86,52.06,51.83,52.05,86114.0,46.2404,46.4188,46.2137,46.4098,86114.0
2023-05-22 11:05:00,52.05,52.1,52.04,52.07,14691.0,46.4098,46.4544,46.4009,46.4277,14691.0
2023-05-22 11:10:00,52.09,52.12,52.06,52.09,17125.0,46.4455,46.4723,46.4188,46.4455,17125.0
2023-05-22 11:15:00,52.1,52.14,52.04,52.04,12270.0,46.4544,46.4901,46.4009,46.4009,12270.0
2023-05-22 11:20:00,52.04,52.05,51.98,52.0,13152.0,46.4009,46.4098,46.3474,46.3653,13152.0
2023-05-22 11:25:00,51.99,52.0,51.94,51.98,24392.0,46.3563,46.3653,46.3118,46.3474,24392.0
2023-05-22 11:30:00,51.96,52.04,51.95,51.98,43484.0,46.3296,46.4009,46.3207,46.3474,43484.0
2023-05-22 11:35:00,51.99,52.06,51.95,52.04,55017.0,46.3563,46.4188,46.3207,46.4009,55017.0
2023-05-22 11:40:00,52.05,52.08,51.96,51.98,10348.0,46.4098,46.4366,46.3296,46.3474,10348.0
2023-05-22 11:45:00,51.97,51.98,51.94,51.97,14371.0,46.3385,46.3474,46.3118,46.3385,14371.0
2023-05-22 11:50:00,51.97,52.1,51.96,52.08,10734.0,46.3385,46.4544,46.3296,46.4366,10734.0
2023-05-22 11:55:00,52.08,52.15,52.08,52.15,11216.0,46.4366,46.499,46.4366,46.499,11216.0
2023-05-22 12:00:00,52.15,52.19,52.1,52.1,18551.0,46.499,46.5347,46.4544,46.4544,18551.0
2023-05-22 12:05:00,52.1,52.1,52.03,52.07,8599.0,46.4544,46.4544,46.392,46.4277,8599.0
2023-05-22 12:10:00,52.07,52.08,52.02,52.06,13176.0,46.4277,46.4366,46.3831,46.4188,13176.0
2023-05-22 12:15:00,52.06,52.1,52.04,52.08,16192.0,46.4188,46.4544,46.4009,46.4366,16192.0
2023-05-22 12:20:00,52.08,52.12,52.06,52.07,12284.0,46.4366,46.4723,46.4188,46.4277,12284.0
2023-05-22 12:25:00,52.07,52.18,52.07,52.15,24664.0,46.4277,46.5258,46.4277,46.499,24664.0
2023-05-22 12:30:00,52.16,52.22,52.15,52.22,15777.0,46.5079,46.5614,46.499,46.5614,15777.0
2023-05-22 12:35:00,52.21,52.21,52.16,52.17,9750.0,46.5525,46.5525,46.5079,46.5168,9750.0
2023-05-22 12:40:00,52.17,52.18,52.13,52.15,15732.0,46.5168,46.5258,46.4812,46.499,15732.0
2023-05-22 12:45:00,52.16,52.22,52.13,52.17,14828.0,46.5079,46.5614,46.4812,46.5168,14828.0
2023-05-22 12:50:00,52.18,52.18,52.14,52.14,14307.0,46.5258,46.5258,46.4901,46.4901,14307.0
2023-05-22 12:55:00,52.15,52.19,52.15,52.19,10881.0,46.499,46.5347,46.499,46.5347,10881.0
2023-05-22 13:00:00,52.18,52.25,52.17,52.22,16592.0,46.5258,46.5882,46.5168,46.5614,16592.0
2023-05-22 13:05:00,52.22,52.22,52.13,52.15,17468.0,46.5614,46.5614,46.4812,46.499,17468.0
2023-05-22 13:10:00,52.15,52.17,52.02,52.05,30924.0,46.499,46.5168,46.3831,46.4098,30924.0
2023-05-22 13:15:00,52.03,52.06,51.99,52.05,13743.0,46.392,46.4188,46.3563,46.4098,13743.0
2023-05-22 13:20:00,52.05,52.12,52.05,52.11,12640.0,46.4098,46.4723,46.4098,46.4633,12640.0
2023-05-22 13:25:00,52.1,52.1,52.01,52.04,21916.0,46.4544,46.4544,46.3742,46.4009,21916.0
2023-05-22 13:30:00,52.03,52.06,52.02,52.05,23536.0,46.392,46.4188,46.3831,46.4098,23536.0
2023-05-22 13:35:00,52.06,52.16,52.05,52.15,31004.0,46.4188,46.5079,46.4098,46.499,31004.0
2023-05-22 13:40:00,52.16,52.16,52.1,52.14,23812.0,46.5079,46.5079,46.4544,46.4901,23812.0
2023-05-22 13:45:00,52.15,52.22,52.15,52.22,27665.0,46.499,46.5614,46.499,46.5614,27665.0
2023-05-22 13:50:00,52.21,52.21,52.1,52.11,26528.0,46.5525,46.5525,46.4544,46.4633,26528.0
2023-05-22 13:55:00,52.11,52.17,52.07,52.13,19012.0,46.4633,46.5168,46.4277,46.4812,19012.0
2023-05-22 14:00:00,52.14,52.17,52.12,52.14,21659.0,46.4901,46.5168,46.4723,46.4901,21659.0
2023-05-22 14:05:00,52.15,52.21,52.11,52.21,12384.0,46.499,46.5525,46.4633,46.5525,12384.0
2023-05-22 14:10:00,52.21,52.22,52.19,52.22,22493.0,46.5525,46.5614,46.5347,46.5614,22493.0
2023-05-22 14:15:00,52.22,52.3,52.21,52.28,29882.0,46.5614,46.6327,46.5525,46.6149,29882.0
2023-05-22 14:20:00,52.27,52.27,52.16,52.18,18502.0,46.606,46.606,46.5079,46.5258,18502.0
2023-05-22 14:25:00,52.18,52.24,52.18,52.21,18449.0,46.5258,46.5793,46.5258,46.5525,18449.0
2023-05-22 14:30:00,52.21,52.24,52.2,52.22,15066.0,46.5525,46.5793,46.5436,46.5614,15066.0
2023-05-22 14:35:00,52.21,52.26,52.2,52.26,15015.0,46.5525,46.5971,46.5436,46.5971,15015.0
2023-05-22 14:40:00,52.26,52.27,52.2,52.24,25843.0,46.5971,46.606,46.5436,46.5793,25843.0
2023-05-22 14:45:00,52.25,52.25,52.2,52.22,25367.0,46.5882,46.5882,46.5436,46.5614,25367.0
2023-05-22 14:50:00,52.22,52.26,52.19,52.21,20850.0,46.5614,46.5971,46.5347,46.5525,20850.0
2023-05-22 14:55:00,52.2,52.25,52.14,52.23,25801.0,46.5436,46.5882,46.4901,46.5703,25801.0
2023-05-22 15:00:00,52.24,52.34,52.24,52.27,32081.0,46.5793,46.6684,46.5793,46.606,32081.0
2023-05-22 15:05:00,52.26,52.27,52.23,52.25,46817.0,46.5971,46.606,46.5703,46.5882,46817.0
2023-05-22 15:10:00,52.25,52.26,52.21,52.24,82306.0,46.5882,46.5971,46.5525,46.5793,82306.0
2023-05-22 15:15:00,52.24,52.27,52.2,52.27,87731.0,46.5793,46.606,46.5436,46.606,87731.0
2023-05-22 15:20:00,52.27,52.31,52.21,52.27,78503.0,46.606,46.6417,46.5525,46.606,78503.0
2023-05-22 15:25:00,52.27,52.28,52.18,52.2,58233.0,46.606,46.6149,46.5258,46.5436,58233.0
2023-05-22 15:30:00,52.21,52.28,52.19,52.27,50539.0,46.5525,46.6149,46.5347,46.606,50539.0
2023-05-22 15:35:00,52.27,52.29,52.22,52.28,66950.0,46.606,46.6238,46.5614,46.6149,66950.0
2023-05-22 15:40:00,52.28,52.29,52.21,52.25,69820.0,46.6149,46.6238,46.5525,46.5882,69820.0
2023-05-22 15:45:00,52.25,52.31,52.23,52.25,87085.0,46.5882,46.6417,46.5703,46.5882,87085.0
2023-05-22 15:50:00,52.25,52.29,52.18,52.19,101706.0,46.5882,46.6238,46.5258,46.5347,101706.0
2023-05-22 15:55:00,52.2,52.24,52.14,52.16,135124.0,46.5436,46.5793,46.4901,46.5079,135124.0
2023-05-23 09:30:00,52.0,52.32,51.95,52.23,79382.0,46.3653,46.6506,46.3207,46.5703,79382.0
2023-05-23 09:35:00,52.26,52.5,52.25,52.43,17259.0,46.5971,46.8111,46.5882,46.7487,17259.0
2023-05-23 09:40:00,52.39,52.46,52.35,52.41,17643.0,46.713,46.7754,46.6773,46.7308,17643.0
2023-05-23 09:45:00,52.4,52.68,52.39,52.67,32343.0,46.7219,46.9716,46.713,46.9627,32343.0
2023-05-23 09:50:00,52.66,52.84,52.65,52.84,19240.0,46.9537,47.1142,46.9448,47.1142,19240.0
2023-05-23 09:55:00,52.83,52.83,52.64,52.73,21814.0,47.1053,47.1053,46.9359,47.0162,21814.0
2023-05-23 10:00:00,52.72,52.83,52.72,52.81,35474.0,47.0072,47.1053,47.0072,47.0875,35474.0
2023-05-23 10:05:00,52.82,52.93,52.8,52.84,31622.0,47.0964,47.1945,47.0786,47.1142,31622.0
2023-05-23 10:10:00,52.85,52.87,52.68,52.69,20696.0,47.1232,47.141,46.9716,46.9805,20696.0
2023-05-23 10:15:00,52.69,52.71,52.6,52.62,16826.0,46.9805,46.9983,46.9002,46.9181,16826.0
2023-05-23 10:20:00,52.64,52.64,52.5,52.55,25423.0,46.9359,46.9359,46.8111,46.8557,25423.0
2023-05-23 10:25:00,52.57,52.64,52.55,52.55,8383.0,46.8735,46.9359,46.8557,46.8557,8383.0
2023-05-23 10:30:00,52.55,52.62,52.54,52.56,18241.0,46.8557,46.9181,46.8467,46.8646,18241.0
2023-05-23 10:35:00,52.55,52.64,52.55,52.59,22134.0,46.8557,46.9359,46.8557,46.8913,22134.0
2023-05-23 10:40:00,52.6,52.61,52.54,52.57,16823.0,46.9002,46.9092,46.8467,46.8735,16823.0
2023-05-23 10:45:00,52.57,52.61,52.55,52.58,22339.0,46.8735,46.9092,46.8557,46.8824,22339.0
2023-05-23 10:50:00,52.59,52.59,52.5,52.53,25992.0,46.8913,46.8913,46.8111,46.8378,25992.0
2023-05-23 10:55:00,52.53,52.53,52.44,52.51,14357.0,46.8378,46.8378,46.7576,46.82,14357.0
2023-05-23 11:00:00,52.5,52.66,52.5,52.65,19903.0,46.8111,46.9537,46.8111,46.9448,19903.0
2023-05-23 11:05:00,52.65,52.69,52.65,52.67,9713.0,46.9448,46.9805,46.9448,46.9627,9713.0
2023-05-23 11:10:00,52.67,52.73,52.64,52.69,13540.0,46.9627,47.0162,46.9359,46.9805,13540.0
2023-05-23 11:15:00,52.7,52.7,52.62,52.62,32863.0,46.9894,46.9894,46.9181,46.9181,32863.0
2023-05-23 11:20:00,52.62,52.65,52.6,52.61,14179.0,46.9181,46.9448,46.9002,46.9092,14179.0
2023-05-23 11:25:00,52.61,52.67,52.59,52.63,14800.0,46.9092,46.9627,46.8913,46.927,14800.0
2023-05-23 11:30:00,52.62,52.64,52.61,52.62,9208.0,46.9181,46.9359,46.9092,46.9181,9208.0
2023-05-23 11:35:00,52.62,52.77,52.62,52.77,13683.0,46.9181,47.0518,46.9181,47.0518,13683.0
2023-05-23 11:40:00,52.79,52.79,52.71,52.75,8476.0,47.0697,47.0697,46.9983,47.034,8476.0
2023-05-23 11:45:00,52.75,52.83,52.72,52.81,20919.0,47.034,47.1053,47.0072,47.0875,20919.0
2023-05-23 11:50:00,52.81,52.89,52.8,52.8,15620.0,47.0875,47.1588,47.0786,47.0786,15620.0
2023-05-23 11:55:00,52.8,52.83,52.72,52.73,17522.0,47.0786,47.1053,47.0072,47.0162,17522.0
2023-05-23 12:00:00,52.73,52.78,52.72,52.74,13388.0,47.0162,47.0607,47.0072,47.0251,13388.0
2023-05-23 12:05:00,52.74,52.77,52.72,52.74,16848.0,47.0251,47.0518,47.0072,47.0251,16848.0
2023-05-23 12:10:00,52.74,52.78,52.72,52.78,10692.0,47.0251,47.0607,47.0072,47.0607,10692.0
2023-05-23 12:15:00,52.77,52.78,52.71,52.75,27662.0,47.0518,47.0607,46.9983,47.034,27662.0
2023-05-23 12:20:00,52.74,52.82,52.74,52.77,14502.0,47.0251,47.0964,47.0251,47.0518,14502.0
2023-05-23 12:25:00,52.77,52.77,52.67,52.69,11015.0,47.0518,47.0518,46.9627,46.9805,11015.0
2023-05-23 12:30:00,52.7,52.74,52.68,52.73,10804.0,46.9894,47.0251,46.9716,47.0162,10804.0
2023-05-23 12:35:00,52.73,52.76,52.64,52.71,24519.0,47.0162,47.0429,46.9359,46.9983,24519.0
2023-05-23 12:40:00,52.71,52.75,52.7,52.72,14606.0,46.9983,47.034,46.9894,47.0072,14606.0
2023-05-23 12:45:00,52.72,52.77,52.72,52.77,17097.0,47.0072,47.0518,47.0072,47.0518,17097.0
2023-05-23 12:50:00,52.76,52.79,52.74,52.79,15210.0,47.0429,47.0697,47.0251,47.0697,15210.0
2023-05-23 12:55:00,52.79,52.81,52.75,52.76,21923.0,47.0697,47.0875,47.034,47.0429,21923.0
2023-05-23 13:00:00,52.76,52.77,52.69,52.7,26741.0,47.0429,47.0518,46.9805,46.9894,26741.0
2023-05-23 13:05:00,52.7,52.82,52.68,52.77,20336.0,46.9894,47.0964,46.9716,47.0518,20336.0
2023-05-23 13:10:00,52.77,52.83,52.76,52.81,8537.0,47.0518,47.1053,47.0429,47.0875,8537.0
2023-05-23 13:15:00,52.8,52.83,52.77,52.8,14290.0,47.0786,47.1053,47.0518,47.0786,14290.0
2023-05-23 13:20:00,52.8,52.8,52.67,52.68,17259.0,47.0786,47.0786,46.9627,46.9716,17259.0
2023-05-23 13:25:00,52.68,52.7,52.53,52.54,23042.0,46.9716,46.9894,46.8378,46.8467,23042.0
2023-05-23 13:30:00,52.53,52.55,52.45,52.5,14418.0,46.8378,46.8557,46.7665,46.8111,14418.0
2023-05-23 13:35:00,52.5,52.59,52.49,52.57,18442.0,46.8111,46.8913,46.8022,46.8735,18442.0
2023-05-23 13:40:00,52.58,52.65,52.58,52.65,15849.0,46.8824,46.9448,46.8824,46.9448,15849.0
2023-05-23 13:45:00,52.66,52.7,52.64,52.69,17589.0,46.9537,46.9894,46.9359,46.9805,17589.0
2023-05-23 13:50:00,52.68,52.68,52.64,52.64,7859.0,46.9716,46.9716,46.9359,46.9359,7859.0
2023-05-23 13:55:00,52.63,52.64,52.52,52.54,14041.0,46.927,46.9359,46.8289,46.8467,14041.0
2023-05-23 14:00:00,52.53,52.6,52.52,52.59,11579.0,46.8378,46.9002,46.8289,46.8913,11579.0
2023-05-23 14:05:00,52.59,52.67,52.57,52.59,33258.0,46.8913,46.9627,46.8735,46.8913,33258.0
2023-05-23 14:10:00,52.58,52.62,52.51,52.53,20131.0,46.8824,46.9181,46.82,46.8378,20131.0
2023-05-23 14:15:00,52.53,52.59,52.52,52.58,17327.0,46.8378,46.8913,46.8289,46.8824,17327.0
2023-05-23 14:20:00,52.57,52.57,52.37,52.37,26777.0,46.8735,46.8735,46.6952,46.6952,26777.0
2023-05-23 14:25:00,52.37,52.46,52.31,52.43,20180.0,46.6952,46.7754,46.6417,46.7487,20180.0
2023-05-23 14:30:00,52.4,52.48,52.38,52.43,11813.0,46.7219,46.7932,46.7041,46.7487,11813.0
2023-05-23 14:35:00,52.43,52.43,52.37,52.39,16131.0,46.7487,46.7487,46.6952,46.713,16131.0
2023-05-23 14:40:00,52.39,52.4,52.31,52.33,21040.0,46.713,46.7219,46.6417,46.6595,21040.0
2023-05-23 14:45:00,52.33,52.35,52.28,52.33,20458.0,46.6595,46.6773,46.6149,46.6595,20458.0
2023-05-23 14:50:00,52.32,52.37,52.31,52.37,17598.0,46.6506,46.6952,46.6417,46.6952,17598.0
2023-05-23 14:55:00,52.37,52.4,52.33,52.38,15630.0,46.6952,46.7219,46.6595,46.7041,15630.0
2023-05-23 15:00:00,52.37,52.41,52.3,52.35,46641.0,46.6952,46.7308,46.6327,46.6773,46641.0
2023-05-23 15:05:00,52.35,52.42,52.34,52.41,36233.0,46.6773,46.7397,46.6684,46.7308,36233.0
2023-05-23 15:10:00,52.41,52.5,52.41,52.48,25961.0,46.7308,46.8111,46.7308,46.7932,25961.0
2023-05-23 15:15:00,52.48,52.48,52.4,52.4,38333.0,46.7932,46.7932,46.7219,46.7219,38333.0
2023-05-23 15:20:00,52.4,52.48,52.36,52.41,43742.0,46.7219,46.7932,46.6862,46.7308,43742.0
2023-05-23 15:25:00,52.41,52.42,52.34,52.4,27727.0,46.7308,46.7397,46.6684,46.7219,27727.0
2023-05-23 15:30:00,52.39,52.41,52.35,52.37,28589.0,46.713,46.7308,46.6773,46.6952,28589.0
2023-05-23 15:35:00,52.37,52.4,52.32,52.35,28354.0,46.6952,46.7219,46.6506,46.6773,28354.0
2023-05-23 15:40:00,52.35,52.35,52.31,52.35,49747.0,46.6773,46.6773,46.6417,46.6773,49747.0
2023-05-23 15:45:00,52.35,52.37,52.32,52.35,82632.0,46.6773,46.6952,46.6506,46.6773,82632.0
2023-05-23 15:50:00,52.35,52.35,52.21,52.24,115363.0,46.6773,46.6773,46.5525,46.5793,115363.0
2023-05-23 15:55:00,52.23,52.31,52.22,52.28,181549.0,46.5703,46.6417,46.5614,46.6149,181549.0
2023-05-24 09:30:00,52.29,52.64,52.29,52.46,56733.0,46.6238,46.9359,46.6238,46.7754,56733.0
2023-05-24 09:35:00,52.46,52.46,52.1,52.15,32857.0,46.7754,46.7754,46.4544,46.499,32857.0
2023-05-24 09:40:00,52.16,52.18,52.03,52.17,26165.0,46.5079,46.5258,46.392,46.5168,26165.0
2023-05-24 09:45:00,52.18,52.26,52.01,52.04,54285.0,46.5258,46.5971,46.3742,46.4009,54285.0
2023-05-24 09:50:00,52.04,52.1,51.93,51.94,32281.0,46.4009,46.4544,46.3028,46.3118,32281.0
2023-05-24 09:55:00,51.91,51.96,51.8,51.83,34986.0,46.285,46.3296,46.1869,46.2137,34986.0
2023-05-24 10:00:00,51.82,51.91,51.79,51.84,41147.0,46.2048,46.285,46.178,46.2226,41147.0
2023-05-24 10:05:00,51.84,51.88,51.78,51.86,33431.0,46.2226,46.2583,46.1691,46.2404,33431.0
2023-05-24 10:10:00,51.85,51.96,51.82,51.9,15811.0,46.2315,46.3296,46.2048,46.2761,15811.0
2023-05-24 10:15:00,51.9,51.91,51.8,51.82,19979.0,46.2761,46.285,46.1869,46.2048,19979.0
2023-05-24 10:20:00,51.82,51.82,51.71,51.73,21420.0,46.2048,46.2048,46.1067,46.1245,21420.0
2023-05-24 10:25:00,51.72,52.02,51.72,52.01,21035.0,46.1156,46.3831,46.1156,46.3742,21035.0
2023-05-24 10:30:00,52.02,52.06,51.92,51.92,27011.0,46.3831,46.4188,46.2939,46.2939,27011.0
2023-05-24 10:35:00,51.91,51.97,51.88,51.91,19765.0,46.285,46.3385,46.2583,46.285,19765.0
2023-05-24 10:40:00,51.91,51.97,51.86,51.95,16277.0,46.285,46.3385,46.2404,46.3207,16277.0
2023-05-24 10:45:00,51.93,52.08,51.92,52.01,25538.0,46.3028,46.4366,46.2939,46.3742,25538.0
2023-05-24 10:50:00,52.02,52.05,51.88,51.9,13317.0,46.3831,46.4098,46.2583,46.2761,13317.0
2023-05-24 10:55:00,51.9,51.9,51.76,51.83,12587.0,46.2761,46.2761,46.1513,46.2137,12587.0
2023-05-24 11:00:00,51.83,51.91,51.83,51.87,10669.0,46.2137,46.285,46.2137,46.2493,10669.0
2023-05-24 11:05:00,51.87,51.88,51.8,51.81,33589.0,46.2493,46.2583,46.1869,46.1958,33589.0
2023-05-24 11:10:00,51.82,51.82,51.72,51.76,17106.0,46.2048,46.2048,46.1156,46.1513,17106.0
2023-05-24 11:15:00,51.76,51.82,51.71,51.78,15935.0,46.1513,46.2048,46.1067,46.1691,15935.0
2023-05-24 11:20:00,51.78,51.89,51.76,51.85,16481.0,46.1691,46.2672,46.1513,46.2315,16481.0
2023-05-24 11:25:00,51.86,51.88,51.73,51.74,16125.0,46.2404,46.2583,46.1245,46.1334,16125.0
2023-05-24 11:30:00,51.74,51.76,51.66,51.67,35758.0,46.1334,46.1513,46.0621,46.071,35758.0
2023-05-24 11:35:00,51.67,51.69,51.61,51.66,27527.0,46.071,46.0888,46.0175,46.0621,27527.0
2023-05-24 11:40:00,51.66,51.67,51.5,51.54,33196.0,46.0621,46.071,45.9194,45.9551,33196.0
2023-05-24 11:45:00,51.54,51.56,51.5,51.51,24646.0,45.9551,45.9729,45.9194,45.9284,24646.0
2023-05-24 11:50:00,51.52,51.54,51.4,51.41,28011.0,45.9373,45.9551,45.8303,45.8392,28011.0
2023-05-24 11:55:00,51.41,51.47,51.39,51.45,20281.0,45.8392,45.8927,45.8214,45.8749,20281.0
2023-05-24 12:00:00,51.45,51.57,51.44,51.55,39616.0,45.8749,45.9819,45.8659,45.964,39616.0
2023-05-24 12:05:00,51.55,51.57,51.47,51.51,20375.0,45.964,45.9819,45.8927,45.9284,20375.0
2023-05-24 12:10:00,51.52,51.59,51.48,51.57,14369.0,45.9373,45.9997,45.9016,45.9819,14369.0
2023-05-24 12:15:00,51.57,51.6,51.53,51.57,14213.0,45.9819,46.0086,45.9462,45.9819,14213.0
2023-05-24 12:20:00,51.56,51.59,51.52,51.53,9964.0,45.9729,45.9997,45.9373,45.9462,9964.0
2023-05-24 12:25:00,51.53,51.59,51.51,51.52,10445.0,45.9462,45.9997,45.9284,45.9373,10445.0
2023-05-24 12:30:00,51.51,51.55,51.51,51.54,16687.0,45.9284,45.964,45.9284,45.9551,16687.0
2023-05-24 12:35:00,51.54,51.65,51.51,51.65,15176.0,45.9551,46.0532,45.9284,46.0532,15176.0
2023-05-24 12:40:00,51.65,51.72,51.64,51.66,12680.0,46.0532,46.1156,46.0443,46.0621,12680.0
2023-05-24 12:45:00,51.66,51.71,51.65,51.68,9858.0,46.0621,46.1067,46.0532,46.0799,9858.0
2023-05-24 12:50:00,51.68,51.72,51.66,51.68,12427.0,46.0799,46.1156,46.0621,46.0799,12427.0
2023-05-24 12:55:00,51.68,51.7,51.61,51.62,10746.0,46.0799,46.0978,46.0175,46.0264,10746.0
2023-05-24 13:00:00,51.61,51.61,51.55,51.58,11014.0,46.0175,46.0175,45.964,45.9908,11014.0
2023-05-24 13:05:00,51.57,51.65,51.57,51.65,9267.0,45.9819,46.0532,45.9819,46.0532,9267.0
2023-05-24 13:10:00,51.65,51.67,51.6,51.61,7513.0,46.0532,46.071,46.0086,46.0175,7513.0
2023-05-24 13:15:00,51.61,51.68,51.59,51.66,19517.0,46.0175,46.0799,45.9997,46.0621,19517.0
2023-05-24 13:20:00,51.66,51.71,51.59,51.6,19183.0,46.0621,46.1067,45.9997,46.0086,19183.0
2023-05-24 13:25:00,51.6,51.6,51.54,51.55,11714.0,46.0086,46.0086,45.9551,45.964,11714.0
2023-05-24 13:30:00,51.55,51.64,51.55,51.63,19094.0,45.964,46.0443,45.964,46.0354,19094.0
2023-05-24 13:35:00,51.64,51.68,51.61,51.66,12018.0,46.0443,46.0799,46.0175,46.0621,12018.0
2023-05-24 13:40:00,51.66,51.68,51.62,51.67,6769.0,46.0621,46.0799,46.0264,46.071,6769.0
2023-05-24 13:45:00,51.67,51.68,51.58,51.58,19012.0,46.071,46.0799,45.9908,45.9908,19012.0
2023-05-24 13:50:00,51.58,51.63,51.57,51.62,10559.0,45.9908,46.0354,45.9819,46.0264,10559.0
2023-05-24 13:55:00,51.62,51.65,51.61,51.62,5125.0,46.0264,46.0532,46.0175,46.0264,5125.0
2023-05-24 14:00:00,51.62,51.66,51.59,51.6,14894.0,46.0264,46.0621,45.9997,46.0086,14894.0
2023-05-24 14:05:00,51.59,51.63,51.52,51.53,15362.0,45.9997,46.0354,45.9373,45.9462,15362.0
2023-05-24 14:10:00,51.53,51.59,51.51,51.58,20024.0,45.9462,45.9997,45.9284,45.9908,20024.0
2023-05-24 14:15:00,51.58,51.6,51.51,51.51,17747.0,45.9908,46.0086,45.9284,45.9284,17747.0
2023-05-24 14:20:00,51.52,51.52,51.45,51.5,22664.0,45.9373,45.9373,45.8749,45.9194,22664.0
2023-05-24 14:25:00,51.5,51.5,51.43,51.45,11824.0,45.9194,45.9194,45.857,45.8749,11824.0
2023-05-24 14:30:00,51.45,51.55,51.45,51.55,13348.0,45.8749,45.964,45.8749,45.964,13348.0
2023-05-24 14:35:00,51.55,51.67,51.55,51.66,15701.0,45.964,46.071,45.964,46.0621,15701.0
2023-05-24 14:40:00,51.66,51.66,51.6,51.6,12143.0,46.0621,46.0621,46.0086,46.0086,12143.0
2023-05-24 14:45:00,51.61,51.66,51.61,51.61,13563.0,46.0175,46.0621,46.0175,46.0175,13563.0
2023-05-24 14:50:00,51.62,51.65,51.56,51.56,23480.0,46.0264,46.0532,45.9729,45.9729,23480.0
2023-05-24 14:55:00,51.56,51.59,51.52,51.55,14992.0,45.9729,45.9997,45.9373,45.964,14992.0
2023-05-24 15:00:00,51.55,51.58,51.48,51.5,20465.0,45.964,45.9908,45.9016,45.9194,20465.0
2023-05-24 15:05:00,51.5,51.59,51.49,51.54,26747.0,45.9194,45.9997,45.9105,45.9551,26747.0
2023-05-24 15:10:00,51.54,51.57,51.52,51.54,19627.0,45.9551,45.9819,45.9373,45.9551,19627.0
2023-05-24 15:15:00,51.55,51.68,51.54,51.66,24286.0,45.964,46.0799,45.9551,46.0621,24286.0
2023-05-24 15:20:00,51.67,51.74,51.61,51.63,24620.0,46.071,46.1334,46.0175,46.0354,24620.0
2023-05-24 15:25:00,51.64,51.67,51.55,51.55,19958.0,46.0443,46.071,45.964,45.964,19958.0
2023-05-24 15:30:00,51.55,51.74,51.54,51.61,39179.0,45.964,46.1334,45.9551,46.0175,39179.0
2023-05-24 15:35:00,51.6,51.61,51.54,51.57,31326.0,46.0086,46.0175,45.9551,45.9819,31326.0
2023-05-24 15:40:00,51.58,51.59,51.52,51.54,31199.0,45.9908,45.9997,45.9373,45.9551,31199.0
2023-05-24 15:45:00,51.54,51.54,51.43,51.45,35264.0,45.9551,45.9551,45.857,45.8749,35264.0
2023-05-24 15:50:00,51.45,51.46,51.36,51.43,74838.0,45.8749,45.8838,45.7946,45.857,74838.0
2023-05-24 15:55:00,51.43,51.45,51.3,51.31,210226.0,45.857,45.8749,45.7411,45.75,210226.0
2023-05-25 09:30:00,51.18,51.18,50.72,50.89,120477.0,45.6341,45.6341,45.224,45.3755,120477.0
2023-05-25 09:35:00,50.86,50.88,50.6,50.7,22940.0,45.3488,45.3666,45.117,45.2061,22940.0
2023-05-25 09:40:00,50.65,50.76,50.61,50.69,30516.0,45.1615,45.2596,45.1259,45.1972,30516.0
2023-05-25 09:45:00,50.73,50.86,50.41,50.46,47710.0,45.2329,45.3488,44.9476,44.9921,47710.0
2023-05-25 09:50:00,50.48,50.58,50.37,50.51,35565.0,45.01,45.0991,44.9119,45.0367,35565.0
2023-05-25 09:55:00,50.52,50.64,50.48,50.64,38412.0,45.0456,45.1526,45.01,45.1526,38412.0
2023-05-25 10:00:00,50.64,50.73,50.62,50.71,33376.0,45.1526,45.2329,45.1348,45.215,33376.0
2023-05-25 10:05:00,50.73,50.77,50.55,50.57,56077.0,45.2329,45.2685,45.0724,45.0902,56077.0
2023-05-25 10:10:00,50.58,50.66,50.55,50.61,23004.0,45.0991,45.1705,45.0724,45.1259,23004.0
2023-05-25 10:15:00,50.61,50.7,50.54,50.64,21542.0,45.1259,45.2061,45.0635,45.1526,21542.0
2023-05-25 10:20:00,50.65,50.71,50.59,50.64,36443.0,45.1615,45.215,45.108,45.1526,36443.0
2023-05-25 10:25:00,50.64,50.66,50.58,50.58,28576.0,45.1526,45.1705,45.0991,45.0991,28576.0
2023-05-25 10:30:00,50.57,50.57,50.49,50.49,21671.0,45.0902,45.0902,45.0189,45.0189,21671.0
2023-05-25 10:35:00,50.5,50.5,50.4,50.44,26121.0,45.0278,45.0278,44.9386,44.9743,26121.0
2023-05-25 10:40:00,50.43,50.58,50.42,50.52,34569.0,44.9654,45.0991,44.9565,45.0456,34569.0
2023-05-25 10:45:00,50.53,50.59,50.46,50.48,23698.0,45.0545,45.108,44.9921,45.01,23698.0
2023-05-25 10:50:00,50.49,50.5,50.36,50.42,31460.0,45.0189,45.0278,44.903,44.9565,31460.0
2023-05-25 10:55:00,50.41,50.42,50.28,50.36,25960.0,44.9476,44.9565,44.8316,44.903,25960.0
2023-05-25 11:00:00,50.37,50.42,50.35,50.36,20564.0,44.9119,44.9565,44.8941,44.903,20564.0
2023-05-25 11:05:00,50.36,50.44,50.29,50.31,23992.0,44.903,44.9743,44.8406,44.8584,23992.0
2023-05-25 11:10:00,50.31,50.35,50.2,50.21,74537.0,44.8584,44.8941,44.7603,44.7692,74537.0
2023-05-25 11:15:00,50.21,50.24,50.01,50.01,54907.0,44.7692,44.796,44.5909,44.5909,54907.0
2023-05-25 11:20:00,50.02,50.07,49.96,50.0,61030.0,44.5998,44.6444,44.5463,44.582,61030.0
2023-05-25 11:25:00,50.0,50.08,49.97,50.06,20811.0,44.582,44.6533,44.5552,44.6355,20811.0
2023-05-25 11:30:00,50.07,50.19,50.07,50.09,19458.0,44.6444,44.7514,44.6444,44.6622,19458.0
2023-05-25 11:35:00,50.07,50.09,49.93,49.96,25617.0,44.6444,44.6622,44.5196,44.5463,25617.0
2023-05-25 11:40:00,49.97,49.98,49.9,49.95,24171.0,44.5552,44.5641,44.4928,44.5374,24171.0
2023-05-25 11:45:00,49.94,50.01,49.94,49.99,25448.0,44.5285,44.5909,44.5285,44.5731,25448.0
2023-05-25 11:50:00,49.97,49.98,49.8,49.81,32405.0,44.5552,44.5641,44.4037,44.4126,32405.0
2023-05-25 11:55:00,49.82,49.86,49.78,49.86,21147.0,44.4215,44.4571,44.3858,44.4571,21147.0
2023-05-25 12:00:00,49.88,49.94,49.86,49.93,19066.0,44.475,44.5285,44.4571,44.5196,19066.0
2023-05-25 12:05:00,49.93,49.99,49.88,49.97,21879.0,44.5196,44.5731,44.475,44.5552,21879.0
2023-05-25 12:10:00,49.97,50.1,49.97,50.04,26642.0,44.5552,44.6711,44.5552,44.6176,26642.0
2023-05-25 12:15:00,50.03,50.09,50.01,50.04,22575.0,44.6087,44.6622,44.5909,44.6176,22575.0
2023-05-25 12:20:00,50.04,50.05,49.87,49.9,58005.0,44.6176,44.6266,44.4661,44.4928,58005.0
2023-05-25 12:25:00,49.9,49.9,49.76,49.8,31630.0,44.4928,44.4928,44.368,44.4037,31630.0
2023-05-25 12:30:00,49.81,49.9,49.78,49.85,41391.0,44.4126,44.4928,44.3858,44.4482,41391.0
2023-05-25 12:35:00,49.85,49.96,49.85,49.96,17225.0,44.4482,44.5463,44.4482,44.5463,17225.0
2023-05-25 12:40:00,49.96,49.99,49.95,49.97,21893.0,44.5463,44.5731,44.5374,44.5552,21893.0
2023-05-25 12:45:00,49.97,49.97,49.87,49.95,49139.0,44.5552,44.5552,44.4661,44.5374,49139.0
2023-05-25 12:50:00,49.94,49.99,49.87,49.87,47649.0,44.5285,44.5731,44.4661,44.4661,47649.0
2023-05-25 12:55:00,49.87,49.98,49.86,49.91,23407.0,44.4661,44.5641,44.4571,44.5017,23407.0
2023-05-25 13:00:00,49.92,49.96,49.88,49.94,70786.0,44.5106,44.5463,44.475,44.5285,70786.0
2023-05-25 13:05:00,49.94,50.01,49.91,49.98,34893.0,44.5285,44.5909,44.5017,44.5641,34893.0
2023-05-25 13:10:00,49.98,50.09,49.97,50.08,11775.0,44.5641,44.6622,44.5552,44.6533,11775.0
2023-05-25 13:15:00,50.09,50.21,50.08,50.2,47376.0,44.6622,44.7692,44.6533,44.7603,47376.0
2023-05-25 13:20:00,50.2,50.27,50.16,50.27,24404.0,44.7603,44.8227,44.7246,44.8227,24404.0
2023-05-25 13:25:00,50.27,50.38,50.26,50.33,35896.0,44.8227,44.9208,44.8138,44.8762,35896.0
2023-05-25 13:30:00,50.33,50.4,50.3,50.33,23310.0,44.8762,44.9386,44.8495,44.8762,23310.0
2023-05-25 13:35:00,50.33,50.35,50.29,50.35,16324.0,44.8762,44.8941,44.8406,44.8941,16324.0
2023-05-25 13:40:00,50.37,50.44,50.36,50.4,17097.0,44.9119,44.9743,44.903,44.9386,17097.0
2023-05-25 13:45:00,50.4,50.47,50.37,50.47,17854.0,44.9386,45.001,44.9119,45.001,17854.0
2023-05-25 13:50:00,50.47,50.5,50.44,50.46,19649.0,45.001,45.0278,44.9743,44.9921,19649.0
2023-05-25 13:55:00,50.45,50.59,50.45,50.56,15186.0,44.9832,45.108,44.9832,45.0813,15186.0
2023-05-25 14:00:00,50.56,50.71,50.56,50.64,65696.0,45.0813,45.215,45.0813,45.1526,65696.0
2023-05-25 14:05:00,50.64,50.65,50.49,50.51,22000.0,45.1526,45.1615,45.0189,45.0367,22000.0
2023-05-25 14:10:00,50.51,50.59,50.5,50.59,20404.0,45.0367,45.108,45.0278,45.108,20404.0
2023-05-25 14:15:00,50.58,50.68,50.57,50.66,20252.0,45.0991,45.1883,45.0902,45.1705,20252.0
2023-05-25 14:20:00,50.66,50.68,50.6,50.62,23493.0,45.1705,45.1883,45.117,45.1348,23493.0
2023-05-25 14:25:00,50.61,50.71,50.61,50.66,45525.0,45.1259,45.215,45.1259,45.1705,45525.0
2023-05-25 14:30:00,50.65,50.67,50.52,50.56,22182.0,45.1615,45.1794,45.0456,45.0813,22182.0
2023-05-25 14:35:00,50.57,50.58,50.45,50.5,37656.0,45.0902,45.0991,44.9832,45.0278,37656.0
2023-05-25 14:40:00,50.5,50.56,50.46,50.47,17026.0,45.0278,45.0813,44.9921,45.001,17026.0
2023-05-25 14:45:00,50.46,50.56,50.42,50.49,21882.0,44.9921,45.0813,44.9565,45.0189,21882.0
2023-05-25 14:50:00,50.49,50.54,50.49,50.52,15232.0,45.0189,45.0635,45.0189,45.0456,15232.0
2023-05-25 14:55:00,50.51,50.57,50.47,50.57,16520.0,45.0367,45.0902,45.001,45.0902,16520.0
2023-05-25 15:00:00,50.57,50.65,50.52,50.56,30563.0,45.0902,45.1615,45.0456,45.0813,30563.0
2023-05-25 15:05:00,50.56,50.62,50.55,50.61,16621.0,45.0813,45.1348,45.0724,45.1259,16621.0
2023-05-25 15:10:00,50.62,50.67,50.58,50.58,24994.0,45.1348,45.1794,45.0991,45.0991,24994.0
2023-05-25 15:15:00,50.59,50.63,50.53,50.53,23133.0,45.108,45.1437,45.0545,45.0545,23133.0
2023-05-25 15:20:00,50.53,50.58,50.5,50.58,28813.0,45.0545,45.0991,45.0278,45.0991,28813.0
2023-05-25 15:25:00,50.57,50.68,50.55,50.68,26734.0,45.0902,45.1883,45.0724,45.1883,26734.0
2023-05-25 15:30:00,50.68,50.77,50.66,50.69,33806.0,45.1883,45.2685,45.1705,45.1972,33806.0
2023-05-25 15:35:00,50.69,50.73,50.66,50.69,26213.0,45.1972,45.2329,45.1705,45.1972,26213.0
2023-05-25 15:40:00,50.7,50.74,50.66,50.72,37453.0,45.2061,45.2418,45.1705,45.224,37453.0
2023-05-25 15:45:00,50.71,50.74,50.62,50.64,41421.0,45.215,45.2418,45.1348,45.1526,41421.0
2023-05-25 15:50:00,50.63,50.64,50.47,50.51,65457.0,45.1437,45.1526,45.001,45.0367,65457.0
2023-05-25 15:55:00,50.51,50.53,50.42,50.43,145504.0,45.0367,45.0545,44.9565,44.9654,145504.0
2023-05-26 09:30:00,50.29,50.4,49.85,50.03,63761.0,44.8406,44.9386,44.4482,44.6087,63761.0
2023-05-26 09:35:00,50.03,50.04,49.83,50.03,24029.0,44.6087,44.6176,44.4304,44.6087,24029.0
2023-05-26 09:40:00,50.02,50.23,50.01,50.12,37459.0,44.5998,44.7871,44.5909,44.689,37459.0
2023-05-26 09:45:00,50.15,50.2,49.93,49.96,22122.0,44.7157,44.7603,44.5196,44.5463,22122.0
2023-05-26 09:50:00,49.98,49.99,49.72,49.83,22094.0,44.5641,44.5731,44.3323,44.4304,22094.0
2023-05-26 09:55:00,49.8,49.9,49.79,49.81,15067.0,44.4037,44.4928,44.3947,44.4126,15067.0
2023-05-26 10:00:00,49.83,49.92,49.75,49.83,30111.0,44.4304,44.5106,44.3591,44.4304,30111.0
2023-05-26 10:05:00,49.82,49.97,49.81,49.97,56504.0,44.4215,44.5552,44.4126,44.5552,56504.0
2023-05-26 10:10:00,49.96,50.0,49.88,49.91,19025.0,44.5463,44.582,44.475,44.5017,19025.0
2023-05-26 10:15:00,49.91,49.95,49.83,49.93,31023.0,44.5017,44.5374,44.4304,44.5196,31023.0
2023-05-26 10:20:00,49.94,50.04,49.87,50.02,41049.0,44.5285,44.6176,44.4661,44.5998,41049.0
2023-05-26 10:25:00,50.03,50.09,49.97,50.05,30033.0,44.6087,44.6622,44.5552,44.6266,30033.0
2023-05-26 10:30:00,50.05,50.06,49.96,49.98,41694.0,44.6266,44.6355,44.5463,44.5641,41694.0
2023-05-26 10:35:00,49.97,50.09,49.96,50.04,55452.0,44.5552,44.6622,44.5463,44.6176,55452.0
2023-05-26 10:40:00,50.03,50.18,50.02,50.12,29522.0,44.6087,44.7425,44.5998,44.689,29522.0
2023-05-26 10:45:00,50.12,50.13,49.91,49.91,31261.0,44.689,44.6979,44.5017,44.5017,31261.0
2023-05-26 10:50:00,49.91,49.91,49.78,49.83,21843.0,44.5017,44.5017,44.3858,44.4304,21843.0
2023-05-26 10:55:00,49.83,49.95,49.83,49.93,32383.0,44.4304,44.5374,44.4304,44.5196,32383.0
2023-05-26 11:00:00,49.93,50.09,49.93,50.04,31672.0,44.5196,44.6622,44.5196,44.6176,31672.0
2023-05-26 11:05:00,50.04,50.07,49.97,50.04,15573.0,44.6176,44.6444,44.5552,44.6176,15573.0
2023-05-26 11:10:00,50.03,50.03,49.92,49.94,17561.0,44.6087,44.6087,44.5106,44.5285,17561.0
2023-05-26 11:15:00,49.93,49.95,49.88,49.88,19894.0,44.5196,44.5374,44.475,44.475,19894.0
2023-05-26 11:20:00,49.88,49.88,49.79,49.8,49623.0,44.475,44.475,44.3947,44.4037,49623.0
2023-05-26 11:25:00,49.8,49.88,49.78,49.8,23778.0,44.4037,44.475,44.3858,44.4037,23778.0
2023-05-26 11:30:00,49.8,49.81,49.72,49.79,37507.0,44.4037,44.4126,44.3323,44.3947,37507.0
2023-05-26 11:35:00,49.79,49.81,49.71,49.72,15755.0,44.3947,44.4126,44.3234,44.3323,15755.0
2023-05-26 11:40:00,49.72,49.78,49.68,49.76,36975.0,44.3323,44.3858,44.2967,44.368,36975.0
2023-05-26 11:45:00,49.76,49.77,49.63,49.67,64325.0,44.368,44.3769,44.2521,44.2877,64325.0
2023-05-26 11:50:00,49.68,49.7,49.61,49.64,38304.0,44.2967,44.3145,44.2342,44.261,38304.0
2023-05-26 11:55:00,49.64,49.64,49.56,49.62,27227.0,44.261,44.261,44.1897,44.2432,27227.0
2023-05-26 12:00:00,49.62,49.81,49.61,49.81,21068.0,44.2432,44.4126,44.2342,44.4126,21068.0
2023-05-26 12:05:00,49.81,49.84,49.78,49.79,12427.0,44.4126,44.4393,44.3858,44.3947,12427.0
2023-05-26 12:10:00,49.78,49.8,49.74,49.8,14000.0,44.3858,44.4037,44.3502,44.4037,14000.0
2023-05-26 12:15:00,49.8,49.8,49.7,49.77,13565.0,44.4037,44.4037,44.3145,44.3769,13565.0
2023-05-26 12:20:00,49.78,49.86,49.77,49.84,14790.0,44.3858,44.4571,44.3769,44.4393,14790.0
2023-05-26 12:25:00,49.84,49.87,49.82,49.85,17752.0,44.4393,44.4661,44.4215,44.4482,17752.0
2023-05-26 12:30:00,49.87,49.87,49.8,49.81,45292.0,44.4661,44.4661,44.4037,44.4126,45292.0
2023-05-26 12:35:00,49.82,49.84,49.73,49.76,14329.0,44.4215,44.4393,44.3412,44.368,14329.0
2023-05-26 12:40:00,49.77,49.77,49.68,49.7,21604.0,44.3769,44.3769,44.2967,44.3145,21604.0
2023-05-26 12:45:00,49.71,49.73,49.66,49.67,16217.0,44.3234,44.3412,44.2788,44.2877,16217.0
2023-05-26 12:50:00,49.68,49.77,49.67,49.72,18414.0,44.2967,44.3769,44.2877,44.3323,18414.0
2023-05-26 12:55:00,49.72,49.74,49.67,49.71,14135.0,44.3323,44.3502,44.2877,44.3234,14135.0
2023-05-26 13:00:00,49.71,49.73,49.69,49.7,12618.0,44.3234,44.3412,44.3056,44.3145,12618.0
2023-05-26 13:05:00,49.7,49.73,49.68,49.71,16158.0,44.3145,44.3412,44.2967,44.3234,16158.0
2023-05-26 13:10:00,49.72,49.73,49.66,49.66,8166.0,44.3323,44.3412,44.2788,44.2788,8166.0
2023-05-26 13:15:00,49.67,49.67,49.57,49.61,15889.0,44.2877,44.2877,44.1986,44.2342,15889.0
2023-05-26 13:20:00,49.61,49.64,49.59,49.63,9979.0,44.2342,44.261,44.2164,44.2521,9979.0
2023-05-26 13:25:00,49.62,49.74,49.6,49.72,34838.0,44.2432,44.3502,44.2253,44.3323,34838.0
2023-05-26 13:30:00,49.71,49.81,49.7,49.77,23611.0,44.3234,44.4126,44.3145,44.3769,23611.0
2023-05-26 13:35:00,49.76,49.76,49.67,49.7,15463.0,44.368,44.368,44.2877,44.3145,15463.0
2023-05-26 13:40:00,49.69,49.7,49.66,49.68,27314.0,44.3056,44.3145,44.2788,44.2967,27314.0
2023-05-26 13:45:00,49.68,49.71,49.66,49.7,15726.0,44.2967,44.3234,44.2788,44.3145,15726.0
2023-05-26 13:50:00,49.7,49.71,49.68,49.7,17081.0,44.3145,44.3234,44.2967,44.3145,17081.0
2023-05-26 13:55:00,49.69,49.74,49.67,49.72,12885.0,44.3056,44.3502,44.2877,44.3323,12885.0
2023-05-26 14:00:00,49.72,49.75,49.68,49.69,16489.0,44.3323,44.3591,44.2967,44.3056,16489.0
2023-05-26 14:05:00,49.69,49.69,49.61,49.62,11856.0,44.3056,44.3056,44.2342,44.2432,11856.0
2023-05-26 14:10:00,49.63,49.63,49.58,49.6,14449.0,44.2521,44.2521,44.2075,44.2253,14449.0
2023-05-26 14:15:00,49.6,49.68,49.59,49.68,15018.0,44.2253,44.2967,44.2164,44.2967,15018.0
2023-05-26 14:20:00,49.68,49.72,49.66,49.68,19079.0,44.2967,44.3323,44.2788,44.2967,19079.0
2023-05-26 14:25:00,49.68,49.76,49.67,49.75,34540.0,44.2967,44.368,44.2877,44.3591,34540.0
2023-05-26 14:30:00,49.76,49.81,49.75,49.8,18144.0,44.368,44.4126,44.3591,44.4037,18144.0
2023-05-26 14:35:00,49.8,49.9,49.8,49.9,14762.0,44.4037,44.4928,44.4037,44.4928,14762.0
2023-05-26 14:40:00,49.9,49.9,49.83,49.84,16051.0,44.4928,44.4928,44.4304,44.4393,16051.0
2023-05-26 14:45:00,49.84,49.86,49.81,49.82,19935.0,44.4393,44.4571,44.4126,44.4215,19935.0
2023-05-26 14:50:00,49.8,49.81,49.76,49.81,14876.0,44.4037,44.4126,44.368,44.4126,14876.0
2023-05-26 14:55:00,49.81,49.83,49.79,49.82,16833.0,44.4126,44.4304,44.3947,44.4215,16833.0
2023-05-26 15:00:00,49.83,49.92,49.83,49.91,19416.0,44.4304,44.5106,44.4304,44.5017,19416.0
2023-05-26 15:05:00,49.91,49.92,49.87,49.91,17253.0,44.5017,44.5106,44.4661,44.5017,17253.0
2023-05-26 15:10:00,49.91,49.93,49.83,49.84,37710.0,44.5017,44.5196,44.4304,44.4393,37710.0
2023-05-26 15:15:00,49.84,49.87,49.81,49.85,27457.0,44.4393,44.4661,44.4126,44.4482,27457.0
2023-05-26 15:20:00,49.84,49.9,49.83,49.86,26104.0,44.4393,44.4928,44.4304,44.4571,26104.0
2023-05-26 15:25:00,49.85,49.88,49.83,49.86,41155.0,44.4482,44.475,44.4304,44.4571,41155.0
2023-05-26 15:30:00,49.85,49.91,49.84,49.91,39482.0,44.4482,44.5017,44.4393,44.5017,39482.0
2023-05-26 15:35:00,49.91,49.95,49.9,49.94,40562.0,44.5017,44.5374,44.4928,44.5285,40562.0
2023-05-26 15:40:00,49.94,49.98,49.9,49.91,46407.0,44.5285,44.5641,44.4928,44.5017,46407.0
2023-05-26 15:45:00,49.91,49.95,49.89,49.9,65910.0,44.5017,44.5374,44.4839,44.4928,65910.0
2023-05-26 15:50:00,49.9,49.93,49.79,49.86,143045.0,44.4928,44.5196,44.3947,44.4571,143045.0
2023-05-26 15:55:00,49.87,49.91,49.82,49.87,289883.0,44.4661,44.5017,44.4215,44.4661,289883.0
2023-05-30 09:30:00,49.95,50.11,49.88,49.91,66312.0,44.5374,44.6801,44.475,44.5017,66312.0
2023-05-30 09:35:00,49.91,49.93,49.69,49.69,51759.0,44.5017,44.5196,44.3056,44.3056,51759.0
2023-05-30 09:40:00,49.69,49.81,49.59,49.79,41713.0,44.3056,44.4126,44.2164,44.3947,41713.0
2023-05-30 09:45:00,49.78,49.88,49.67,49.78,42025.0,44.3858,44.475,44.2877,44.3858,42025.0
2023-05-30 09:50:00,49.79,49.91,49.73,49.85,31074.0,44.3947,44.5017,44.3412,44.4482,31074.0
2023-05-30 09:55:00,49.85,50.0,49.84,50.0,44439.0,44.4482,44.582,44.4393,44.582,44439.0
2023-05-30 10:00:00,49.99,50.01,49.89,49.92,28491.0,44.5731,44.5909,44.4839,44.5106,28491.0
2023-05-30 10:05:00,49.91,50.03,49.87,50.03,62609.0,44.5017,44.6087,44.4661,44.6087,62609.0
2023-05-30 10:10:00,50.03,50.07,49.92,50.04,30502.0,44.6087,44.6444,44.5106,44.6176,30502.0
2023-05-30 10:15:00,50.05,50.2,50.05,50.1,34577.0,44.6266,44.7603,44.6266,44.6711,34577.0
2023-05-30 10:20:00,50.1,50.12,50.0,50.04,58455.0,44.6711,44.689,44.582,44.6176,58455.0
2023-05-30 10:25:00,50.04,50.04,49.82,49.88,44590.0,44.6176,44.6176,44.4215,44.475,44590.0
2023-05-30 10:30:00,49.84,49.92,49.75,49.75,53350.0,44.4393,44.5106,44.3591,44.3591,53350.0
2023-05-30 10:35:00,49.76,49.76,49.58,49.6,21735.0,44.368,44.368,44.2075,44.2253,21735.0
2023-05-30 10:40:00,49.61,49.76,49.6,49.69,16691.0,44.2342,44.368,44.2253,44.3056,16691.0
2023-05-30 10:45:00,49.68,49.68,49.51,49.55,144698.0,44.2967,44.2967,44.1451,44.1807,144698.0
2023-05-30 10:50:00,49.54,49.63,49.51,49.58,34565.0,44.1718,44.2521,44.1451,44.2075,34565.0
2023-05-30 10:55:00,49.57,49.67,49.55,49.62,24959.0,44.1986,44.2877,44.1807,44.2432,24959.0
2023-05-30 11:00:00,49.61,49.62,49.53,49.61,23224.0,44.2342,44.2432,44.1629,44.2342,23224.0
2023-05-30 11:05:00,49.61,49.61,49.48,49.48,23192.0,44.2342,44.2342,44.1183,44.1183,23192.0
2023-05-30 11:10:00,49.48,49.53,49.48,49.5,64621.0,44.1183,44.1629,44.1183,44.1362,64621.0
2023-05-30 11:15:00,49.49,49.65,49.48,49.62,32487.0,44.1272,44.2699,44.1183,44.2432,32487.0
2023-05-30 11:20:00,49.62,49.64,49.57,49.63,28824.0,44.2432,44.261,44.1986,44.2521,28824.0
2023-05-30 11:25:00,49.63,49.67,49.6,49.63,22195.0,44.2521,44.2877,44.2253,44.2521,22195.0
2023-05-30 11:30:00,49.64,49.68,49.59,49.66,24214.0,44.261,44.2967,44.2164,44.2788,24214.0
2023-05-30 11:35:00,49.66,49.78,49.65,49.78,15646.0,44.2788,44.3858,44.2699,44.3858,15646.0
2023-05-30 11:40:00,49.77,49.78,49.75,49.75,12441.0,44.3769,44.3858,44.3591,44.3591,12441.0
2023-05-30 11:45:00,49.74,49.75,49.71,49.73,17204.0,44.3502,44.3591,44.3234,44.3412,17204.0
2023-05-30 11:50:00,49.72,49.73,49.62,49.66,76698.0,44.3323,44.3412,44.2432,44.2788,76698.0
2023-05-30 11:55:00,49.66,49.78,49.65,49.77,20610.0,44.2788,44.3858,44.2699,44.3769,20610.0
2023-05-30 12:00:00,49.77,49.8,49.73,49.76,12114.0,44.3769,44.4037,44.3412,44.368,12114.0
2023-05-30 12:05:00,49.76,49.87,49.76,49.84,22222.0,44.368,44.4661,44.368,44.4393,22222.0
2023-05-30 12:10:00,49.83,49.86,49.77,49.78,21057.0,44.4304,44.4571,44.3769,44.3858,21057.0
2023-05-30 12:15:00,49.77,49.87,49.73,49.82,18747.0,44.3769,44.4661,44.3412,44.4215,18747.0
2023-05-30 12:20:00,49.82,49.85,49.77,49.8,43785.0,44.4215,44.4482,44.3769,44.4037,43785.0
2023-05-30 12:25:00,49.81,49.82,49.7,49.78,20537.0,44.4126,44.4215,44.3145,44.3858,20537.0
2023-05-30 12:30:00,49.77,49.82,49.77,49.81,33612.0,44.3769,44.4215,44.3769,44.4126,33612.0
2023-05-30 12:35:00,49.79,49.83,49.73,49.75,29364.0,44.3947,44.4304,44.3412,44.3591,29364.0
2023-05-30 12:40:00,49.75,49.79,49.72,49.77,22256.0,44.3591,44.3947,44.3323,44.3769,22256.0
2023-05-30 12:45:00,49.78,49.8,49.74,49.78,25806.0,44.3858,44.4037,44.3502,44.3858,25806.0
2023-05-30 12:50:00,49.78,49.87,49.77,49.87,15114.0,44.3858,44.4661,44.3769,44.4661,15114.0
2023-05-30 12:55:00,49.86,49.88,49.81,49.83,14079.0,44.4571,44.475,44.4126,44.4304,14079.0
2023-05-30 13:00:00,49.83,49.83,49.72,49.77,21521.0,44.4304,44.4304,44.3323,44.3769,21521.0
2023-05-30 13:05:00,49.76,49.81,49.73,49.76,36044.0,44.368,44.4126,44.3412,44.368,36044.0
2023-05-30 13:10:00,49.77,49.8,49.75,49.78,12558.0,44.3769,44.4037,44.3591,44.3858,12558.0
2023-05-30 13:15:00,49.78,49.79,49.74,49.76,11892.0,44.3858,44.3947,44.3502,44.368,11892.0
2023-05-30 13:20:00,49.77,49.85,49.77,49.84,58514.0,44.3769,44.4482,44.3769,44.4393,58514.0
2023-05-30 13:25:00,49.84,49.88,49.83,49.88,27908.0,44.4393,44.475,44.4304,44.475,27908.0
2023-05-30 13:30:00,49.87,49.87,49.79,49.84,23112.0,44.4661,44.4661,44.3947,44.4393,23112.0
2023-05-30 13:35:00,49.82,49.82,49.75,49.8,9231.0,44.4215,44.4215,44.3591,44.4037,9231.0
2023-05-30 13:40:00,49.79,49.81,49.78,49.79,7861.0,44.3947,44.4126,44.3858,44.3947,7861.0
2023-05-30 13:45:00,49.79,49.79,49.76,49.79,13740.0,44.3947,44.3947,44.368,44.3947,13740.0
2023-05-30 13:50:00,49.8,49.81,49.76,49.78,13554.0,44.4037,44.4126,44.368,44.3858,13554.0
2023-05-30 13:55:00,49.78,49.81,49.7,49.72,21567.0,44.3858,44.4126,44.3145,44.3323,21567.0
2023-05-30 14:00:00,49.73,49.78,49.71,49.78,9671.0,44.3412,44.3858,44.3234,44.3858,9671.0
2023-05-30 14:05:00,49.77,49.82,49.72,49.73,20919.0,44.3769,44.4215,44.3323,44.3412,20919.0
2023-05-30 14:10:00,49.73,49.76,49.71,49.76,12784.0,44.3412,44.368,44.3234,44.368,12784.0
2023-05-30 14:15:00,49.76,49.77,49.72,49.76,21524.0,44.368,44.3769,44.3323,44.368,21524.0
2023-05-30 14:20:00,49.76,49.79,49.74,49.76,26430.0,44.368,44.3947,44.3502,44.368,26430.0
2023-05-30 14:25:00,49.76,49.77,49.75,49.76,36868.0,44.368,44.3769,44.3591,44.368,36868.0
2023-05-30 14:30:00,49.76,49.79,49.75,49.77,49426.0,44.368,44.3947,44.3591,44.3769,49426.0
2023-05-30 14:35:00,49.78,49.84,49.76,49.79,23255.0,44.3858,44.4393,44.368,44.3947,23255.0
2023-05-30 14:40:00,49.78,49.8,49.75,49.78,30228.0,44.3858,44.4037,44.3591,44.3858,30228.0
2023-05-30 14:45:00,49.78,49.78,49.74,49.75,26295.0,44.3858,44.3858,44.3502,44.3591,26295.0
2023-05-30 14:50:00,49.74,49.74,49.6,49.67,26451.0,44.3502,44.3502,44.2253,44.2877,26451.0
2023-05-30 14:55:00,49.66,49.75,49.66,49.67,23459.0,44.2788,44.3591,44.2788,44.2877,23459.0
2023-05-30 15:00:00,49.65,49.68,49.63,49.64,16469.0,44.2699,44.2967,44.2521,44.261,16469.0
2023-05-30 15:05:00,49.63,49.67,49.6,49.67,19372.0,44.2521,44.2877,44.2253,44.2877,19372.0
2023-05-30 15:10:00,49.66,49.71,49.66,49.66,23010.0,44.2788,44.3234,44.2788,44.2788,23010.0
2023-05-30 15:15:00,49.66,49.71,49.64,49.67,24039.0,44.2788,44.3234,44.261,44.2877,24039.0
2023-05-30 15:20:00,49.67,49.7,49.63,49.66,46455.0,44.2877,44.3145,44.2521,44.2788,46455.0
2023-05-30 15:25:00,49.66,49.69,49.64,49.66,20991.0,44.2788,44.3056,44.261,44.2788,20991.0
2023-05-30 15:30:00,49.66,49.75,49.66,49.74,30287.0,44.2788,44.3591,44.2788,44.3502,30287.0
2023-05-30 15:35:00,49.73,49.8,49.72,49.78,29006.0,44.3412,44.4037,44.3323,44.3858,29006.0
2023-05-30 15:40:00,49.78,49.8,49.77,49.79,29984.0,44.3858,44.4037,44.3769,44.3947,29984.0
2023-05-30 15:45:00,49.8,49.85,49.79,49.84,49997.0,44.4037,44.4482,44.3947,44.4393,49997.0
2023-05-30 15:50:00,49.83,49.85,49.71,49.72,100064.0,44.4304,44.4482,44.3234,44.3323,100064.0
2023-05-30 15:55:00,49.71,49.79,49.68,49.74,204014.0,44.3234,44.3947,44.2967,44.3502,204014.0
2023-05-31 09:30:00,49.78,49.96,49.65,49.66,45503.0,44.3858,44.5463,44.2699,44.2788,45503.0
2023-05-31 09:35:00,49.67,49.69,49.59,49.61,23921.0,44.2877,44.3056,44.2164,44.2342,23921.0
2023-05-31 09:40:00,49.6,49.76,49.59,49.72,27424.0,44.2253,44.368,44.2164,44.3323,27424.0
2023-05-31 09:45:00,49.73,49.78,49.51,49.66,32231.0,44.3412,44.3858,44.1451,44.2788,32231.0
2023-05-31 09:50:00,49.68,49.76,49.62,49.67,23649.0,44.2967,44.368,44.2432,44.2877,23649.0
2023-05-31 09:55:00,49.66,49.67,49.53,49.53,14450.0,44.2788,44.2877,44.1629,44.1629,14450.0
2023-05-31 10:00:00,49.54,49.55,49.39,49.49,38402.0,44.1718,44.1807,44.0381,44.1272,38402.0
2023-05-31 10:05:00,49.48,49.61,49.46,49.59,40420.0,44.1183,44.2342,44.1005,44.2164,40420.0
2023-05-31 10:10:00,49.59,49.6,49.48,49.58,16404.0,44.2164,44.2253,44.1183,44.2075,16404.0
2023-05-31 10:15:00,49.59,49.81,49.58,49.79,16058.0,44.2164,44.4126,44.2075,44.3947,16058.0
2023-05-31 10:20:00,49.79,49.8,49.7,49.71,21471.0,44.3947,44.4037,44.3145,44.3234,21471.0
2023-05-31 10:25:00,49.71,49.83,49.71,49.82,19272.0,44.3234,44.4304,44.3234,44.4215,19272.0
2023-05-31 10:30:00,49.83,49.83,49.73,49.76,50031.0,44.4304,44.4304,44.3412,44.368,50031.0
2023-05-31 10:35:00,49.77,49.8,49.69,49.71,17572.0,44.3769,44.4037,44.3056,44.3234,17572.0
2023-05-31 10:40:00,49.69,49.69,49.59,49.66,18766.0,44.3056,44.3056,44.2164,44.2788,18766.0
2023-05-31 10:45:00,49.66,49.72,49.59,49.59,20869.0,44.2788,44.3323,44.2164,44.2164,20869.0
2023-05-31 10:50:00,49.59,49.6,49.42,49.42,26447.0,44.2164,44.2253,44.0648,44.0648,26447.0
2023-05-31 10:55:00,49.42,49.64,49.42,49.62,21624.0,44.0648,44.261,44.0648,44.2432,21624.0
2023-05-31 11:00:00,49.61,49.62,49.56,49.6,8694.0,44.2342,44.2432,44.1897,44.2253,8694.0
2023-05-31 11:05:00,49.59,49.61,49.54,49.55,12470.0,44.2164,44.2342,44.1718,44.1807,12470.0
2023-05-31 11:10:00,49.55,49.65,49.54,49.64,12644.0,44.1807,44.2699,44.1718,44.261,12644.0
2023-05-31 11:15:00,49.64,49.65,49.6,49.64,22331.0,44.261,44.2699,44.2253,44.261,22331.0
2023-05-31 11:20:00,49.64,49.79,49.63,49.78,25417.0,44.261,44.3947,44.2521,44.3858,25417.0
2023-05-31 11:25:00,49.78,49.86,49.78,49.85,19985.0,44.3858,44.4571,44.3858,44.4482,19985.0
2023-05-31 11:30:00,49.84,49.93,49.82,49.86,16087.0,44.4393,44.5196,44.4215,44.4571,16087.0
2023-05-31 11:35:00,49.87,49.89,49.82,49.82,20576.0,44.4661,44.4839,44.4215,44.4215,20576.0
2023-05-31 11:40:00,49.82,49.92,49.81,49.86,24002.0,44.4215,44.5106,44.4126,44.4571,24002.0
2023-05-31 11:45:00,49.85,49.87,49.76,49.76,10639.0,44.4482,44.4661,44.368,44.368,10639.0
2023-05-31 11:50:00,49.77,49.85,49.77,49.84,12339.0,44.3769,44.4482,44.3769,44.4393,12339.0
2023-05-31 11:55:00,49.84,49.88,49.82,49.84,9178.0,44.4393,44.475,44.4215,44.4393,9178.0
2023-05-31 12:00:00,49.84,49.91,49.84,49.89,16279.0,44.4393,44.5017,44.4393,44.4839,16279.0
2023-05-31 12:05:00,49.89,49.96,49.87,49.92,18587.0,44.4839,44.5463,44.4661,44.5106,18587.0
2023-05-31 12:10:00,49.92,49.95,49.89,49.9,10570.0,44.5106,44.5374,44.4839,44.4928,10570.0
2023-05-31 12:15:00,49.93,49.96,49.92,49.93,7916.0,44.5196,44.5463,44.5106,44.5196,7916.0
2023-05-31 12:20:00,49.91,49.98,49.9,49.97,29687.0,44.5017,44.5641,44.4928,44.5552,29687.0
2023-05-31 12:25:00,49.98,49.99,49.91,49.93,8180.0,44.5641,44.5731,44.5017,44.5196,8180.0
2023-05-31 12:30:00,49.93,49.97,49.9,49.92,10712.0,44.5196,44.5552,44.4928,44.5106,10712.0
2023-05-31 12:35:00,49.92,49.95,49.9,49.94,22059.0,44.5106,44.5374,44.4928,44.5285,22059.0
2023-05-31 12:40:00,49.95,50.1,49.94,50.03,26107.0,44.5374,44.6711,44.5285,44.6087,26107.0
2023-05-31 12:45:00,50.03,50.12,50.02,50.11,13688.0,44.6087,44.689,44.5998,44.6801,13688.0
2023-05-31 12:50:00,50.11,50.11,49.96,49.96,22639.0,44.6801,44.6801,44.5463,44.5463,22639.0
2023-05-31 12:55:00,49.94,50.01,49.93,50.01,8323.0,44.5285,44.5909,44.5196,44.5909,8323.0
2023-05-31 13:00:00,50.0,50.05,49.99,50.05,13028.0,44.582,44.6266,44.5731,44.6266,13028.0
2023-05-31 13:05:00,50.05,50.07,50.01,50.07,13515.0,44.6266,44.6444,44.5909,44.6444,13515.0
2023-05-31 13:10:00,50.07,50.09,50.04,50.08,14836.0,44.6444,44.6622,44.6176,44.6533,14836.0
2023-05-31 13:15:00,50.09,50.11,50.05,50.08,13750.0,44.6622,44.6801,44.6266,44.6533,13750.0
2023-05-31 13:20:00,50.07,50.07,50.01,50.01,21323.0,44.6444,44.6444,44.5909,44.5909,21323.0
2023-05-31 13:25:00,50.02,50.07,50.02,50.05,34934.0,44.5998,44.6444,44.5998,44.6266,34934.0
2023-05-31 13:30:00,50.05,50.07,50.01,50.02,20728.0,44.6266,44.6444,44.5909,44.5998,20728.0
2023-05-31 13:35:00,50.02,50.07,49.96,50.05,25511.0,44.5998,44.6444,44.5463,44.6266,25511.0
2023-05-31 13:40:00,50.06,50.13,50.04,50.13,15091.0,44.6355,44.6979,44.6176,44.6979,15091.0
2023-05-31 13:45:00,50.13,50.17,50.09,50.1,16166.0,44.6979,44.7336,44.6622,44.6711,16166.0
2023-05-31 13:50:00,50.11,50.24,50.11,50.21,18801.0,44.6801,44.796,44.6801,44.7692,18801.0
2023-05-31 13:55:00,50.21,50.27,50.21,50.26,13379.0,44.7692,44.8227,44.7692,44.8138,13379.0
2023-05-31 14:00:00,50.27,50.27,50.18,50.21,32327.0,44.8227,44.8227,44.7425,44.7692,32327.0
2023-05-31 14:05:00,50.22,50.23,50.16,50.18,17793.0,44.7781,44.7871,44.7246,44.7425,17793.0
2023-05-31 14:10:00,50.18,50.28,50.18,50.28,13043.0,44.7425,44.8316,44.7425,44.8316,13043.0
2023-05-31 14:15:00,50.27,50.32,50.23,50.32,39465.0,44.8227,44.8673,44.7871,44.8673,39465.0
2023-05-31 14:20:00,50.32,50.4,50.31,50.38,20235.0,44.8673,44.9386,44.8584,44.9208,20235.0
2023-05-31 14:25:00,50.38,50.43,50.36,50.41,27167.0,44.9208,44.9654,44.903,44.9476,27167.0
2023-05-31 14:30:00,50.4,50.4,50.35,50.37,20185.0,44.9386,44.9386,44.8941,44.9119,20185.0
2023-05-31 14:35:00,50.37,50.42,50.36,50.4,25990.0,44.9119,44.9565,44.903,44.9386,25990.0
2023-05-31 14:40:00,50.4,50.4,50.31,50.32,25779.0,44.9386,44.9386,44.8584,44.8673,25779.0
2023-05-31 14:45:00,50.32,50.32,50.26,50.32,45439.0,44.8673,44.8673,44.8138,44.8673,45439.0
2023-05-31 14:50:00,50.32,50.37,50.29,50.36,47053.0,44.8673,44.9119,44.8406,44.903,47053.0
2023-05-31 14:55:00,50.36,50.38,50.29,50.38,23716.0,44.903,44.9208,44.8406,44.9208,23716.0
2023-05-31 15:00:00,50.38,50.46,50.38,50.45,36365.0,44.9208,44.9921,44.9208,44.9832,36365.0
2023-05-31 15:05:00,50.44,50.49,50.43,50.48,31865.0,44.9743,45.0189,44.9654,45.01,31865.0
2023-05-31 15:10:00,50.48,50.53,50.44,50.45,30963.0,45.01,45.0545,44.9743,44.9832,30963.0
2023-05-31 15:15:00,50.44,50.46,50.36,50.38,37615.0,44.9743,44.9921,44.903,44.9208,37615.0
2023-05-31 15:20:00,50.38,50.42,50.34,50.41,25694.0,44.9208,44.9565,44.8851,44.9476,25694.0
2023-05-31 15:25:00,50.41,50.42,50.36,50.37,29360.0,44.9476,44.9565,44.903,44.9119,29360.0
2023-05-31 15:30:00,50.36,50.38,50.3,50.36,34359.0,44.903,44.9208,44.8495,44.903,34359.0
2023-05-31 15:35:00,50.35,50.39,50.32,50.35,33664.0,44.8941,44.9297,44.8673,44.8941,33664.0
2023-05-31 15:40:00,50.34,50.43,50.31,50.43,54450.0,44.8851,44.9654,44.8584,44.9654,54450.0
2023-05-31 15:45:00,50.42,50.45,50.26,50.28,91611.0,44.9565,44.9832,44.8138,44.8316,91611.0
2023-05-31 15:50:00,50.28,50.33,50.16,50.23,145969.0,44.8316,44.8762,44.7246,44.7871,145969.0
2023-05-31 15:55:00,50.23,50.31,50.13,50.29,394341.0,44.7871,44.8584,44.6979,44.8406,394341.0
2023-06-01 09:30:00,49.57,49.76,49.36,49.55,83726.0,44.8004,44.9721,44.6106,44.7823,83726.0
2023-06-01 09:35:00,49.54,49.54,49.09,49.14,35454.0,44.7733,44.7733,44.3666,44.4118,35454.0
2023-06-01 09:40:00,49.13,49.13,48.91,49.09,33432.0,44.4028,44.4028,44.2039,44.3666,33432.0
2023-06-01 09:45:00,49.1,49.2,48.88,48.88,30434.0,44.3756,44.466,44.1768,44.1768,30434.0
2023-06-01 09:50:00,48.88,48.92,48.62,48.67,65835.0,44.1768,44.213,43.9418,43.987,65835.0
2023-06-01 09:55:00,48.67,48.69,48.5,48.53,43688.0,43.987,44.0051,43.8334,43.8605,43688.0
2023-06-01 10:00:00,48.55,48.66,48.47,48.66,51872.0,43.8786,43.978,43.8063,43.978,51872.0
2023-06-01 10:05:00,48.68,48.89,48.61,48.88,29290.0,43.9961,44.1858,43.9328,44.1768,29290.0
2023-06-01 10:10:00,48.87,48.97,48.85,48.92,16727.0,44.1678,44.2582,44.1497,44.213,16727.0
2023-06-01 10:15:00,48.98,49.03,48.89,48.99,21665.0,44.2672,44.3124,44.1858,44.2762,21665.0
2023-06-01 10:20:00,48.99,49.12,48.98,49.01,21213.0,44.2762,44.3937,44.2672,44.2943,21213.0
2023-06-01 10:25:00,49.01,49.05,48.96,49.02,26032.0,44.2943,44.3305,44.2491,44.3033,26032.0
2023-06-01 10:30:00,49.03,49.09,48.97,49.04,15658.0,44.3124,44.3666,44.2582,44.3214,15658.0
2023-06-01 10:35:00,49.05,49.11,48.9,48.92,19257.0,44.3305,44.3847,44.1949,44.213,19257.0
2023-06-01 10:40:00,48.92,49.1,48.91,49.09,22770.0,44.213,44.3756,44.2039,44.3666,22770.0
2023-06-01 10:45:00,49.09,49.17,48.99,49.05,36572.0,44.3666,44.4389,44.2762,44.3305,36572.0
2023-06-01 10:50:00,49.05,49.22,49.02,49.2,9312.0,44.3305,44.4841,44.3033,44.466,9312.0
2023-06-01 10:55:00,49.21,49.27,49.17,49.18,15287.0,44.4751,44.5293,44.4389,44.4479,15287.0
2023-06-01 11:00:00,49.18,49.25,49.14,49.15,16529.0,44.4479,44.5112,44.4118,44.4208,16529.0
2023-06-01 11:05:00,49.15,49.15,49.04,49.05,16866.0,44.4208,44.4208,44.3214,44.3305,16866.0
2023-06-01 11:10:00,49.04,49.06,48.99,49.0,11752.0,44.3214,44.3395,44.2762,44.2853,11752.0
2023-06-01 11:15:00,49.0,49.07,48.98,49.05,30381.0,44.2853,44.3485,44.2672,44.3305,30381.0
2023-06-01 11:20:00,49.06,49.08,49.0,49.06,56680.0,44.3395,44.3576,44.2853,44.3395,56680.0
2023-06-01 11:25:00,49.07,49.08,48.96,49.03,31697.0,44.3485,44.3576,44.2491,44.3124,31697.0
2023-06-01 11:30:00,49.03,49.06,48.94,49.01,37446.0,44.3124,44.3395,44.231,44.2943,37446.0
2023-06-01 11:35:00,49.01,49.05,48.96,48.96,37560.0,44.2943,44.3305,44.2491,44.2491,37560.0
2023-06-01 11:40:00,48.96,49.17,48.95,49.17,27304.0,44.2491,44.4389,44.2401,44.4389,27304.0
2023-06-01 11:45:00,49.17,49.19,49.12,49.14,12117.0,44.4389,44.457,44.3937,44.4118,12117.0
2023-06-01 11:50:00,49.13,49.13,49.08,49.09,17708.0,44.4028,44.4028,44.3576,44.3666,17708.0
2023-06-01 11:55:00,49.09,49.1,49.03,49.04,17011.0,44.3666,44.3756,44.3124,44.3214,17011.0
2023-06-01 12:00:00,49.04,49.14,49.02,49.13,27998.0,44.3214,44.4118,44.3033,44.4028,27998.0
2023-06-01 12:05:00,49.13,49.15,49.05,49.05,32813.0,44.4028,44.4208,44.3305,44.3305,32813.0
2023-06-01 12:10:00,49.05,49.08,49.0,49.04,22628.0,44.3305,44.3576,44.2853,44.3214,22628.0
2023-06-01 12:15:00,49.04,49.09,49.03,49.06,16503.0,44.3214,44.3666,44.3124,44.3395,16503.0
2023-06-01 12:20:00,49.06,49.15,49.06,49.1,30763.0,44.3395,44.4208,44.3395,44.3756,30763.0
2023-06-01 12:25:00,49.09,49.12,49.04,49.04,21411.0,44.3666,44.3937,44.3214,44.3214,21411.0
2023-06-01 12:30:00,49.05,49.07,48.95,48.95,21686.0,44.3305,44.3485,44.2401,44.2401,21686.0
2023-06-01 12:35:00,48.95,48.99,48.85,48.86,15560.0,44.2401,44.2762,44.1497,44.1587,15560.0
2023-06-01 12:40:00,48.85,48.9,48.81,48.83,12333.0,44.1497,44.1949,44.1135,44.1316,12333.0
2023-06-01 12:45:00,48.83,48.88,48.83,48.86,29287.0,44.1316,44.1768,44.1316,44.1587,29287.0
2023-06-01 12:50:00,48.87,48.87,48.81,48.82,29380.0,44.1678,44.1678,44.1135,44.1226,29380.0
2023-06-01 12:55:00,48.82,48.83,48.76,48.78,15459.0,44.1226,44.1316,44.0684,44.0864,15459.0
2023-06-01 13:00:00,48.79,48.84,48.78,48.8,13783.0,44.0955,44.1407,44.0864,44.1045,13783.0
2023-06-01 13:05:00,48.8,48.81,48.71,48.72,12046.0,44.1045,44.1135,44.0232,44.0322,12046.0
2023-06-01 13:10:00,48.7,48.83,48.69,48.8,23857.0,44.0141,44.1316,44.0051,44.1045,23857.0
2023-06-01 13:15:00,48.8,48.89,48.8,48.85,24176.0,44.1045,44.1858,44.1045,44.1497,24176.0
2023-06-01 13:20:00,48.86,48.88,48.77,48.77,33740.0,44.1587,44.1768,44.0774,44.0774,33740.0
2023-06-01 13:25:00,48.77,48.82,48.75,48.8,34205.0,44.0774,44.1226,44.0593,44.1045,34205.0
2023-06-01 13:30:00,48.81,48.82,48.76,48.79,17707.0,44.1135,44.1226,44.0684,44.0955,17707.0
2023-06-01 13:35:00,48.79,48.79,48.72,48.75,16024.0,44.0955,44.0955,44.0322,44.0593,16024.0
2023-06-01 13:40:00,48.75,48.76,48.71,48.76,25104.0,44.0593,44.0684,44.0232,44.0684,25104.0
2023-06-01 13:45:00,48.76,48.79,48.74,48.76,31512.0,44.0684,44.0955,44.0503,44.0684,31512.0
2023-06-01 13:50:00,48.75,48.79,48.72,48.79,42386.0,44.0593,44.0955,44.0322,44.0955,42386.0
2023-06-01 13:55:00,48.79,48.89,48.79,48.89,31850.0,44.0955,44.1858,44.0955,44.1858,31850.0
2023-06-01 14:00:00,48.89,48.89,48.8,48.84,34989.0,44.1858,44.1858,44.1045,44.1407,34989.0
2023-06-01 14:05:00,48.84,48.89,48.83,48.89,38091.0,44.1407,44.1858,44.1316,44.1858,38091.0
2023-06-01 14:10:00,48.89,48.9,48.83,48.88,27402.0,44.1858,44.1949,44.1316,44.1768,27402.0
2023-06-01 14:15:00,48.89,48.9,48.8,48.82,32337.0,44.1858,44.1949,44.1045,44.1226,32337.0
2023-06-01 14:20:00,48.82,48.85,48.77,48.78,12456.0,44.1226,44.1497,44.0774,44.0864,12456.0
2023-06-01 14:25:00,48.77,48.8,48.71,48.72,25042.0,44.0774,44.1045,44.0232,44.0322,25042.0
2023-06-01 14:30:00,48.72,48.79,48.71,48.78,19827.0,44.0322,44.0955,44.0232,44.0864,19827.0
2023-06-01 14:35:00,48.78,48.81,48.73,48.76,21730.0,44.0864,44.1135,44.0412,44.0684,21730.0
2023-06-01 14:40:00,48.75,48.77,48.71,48.75,24795.0,44.0593,44.0774,44.0232,44.0593,24795.0
2023-06-01 14:45:00,48.76,48.87,48.75,48.83,20001.0,44.0684,44.1678,44.0593,44.1316,20001.0
2023-06-01 14:50:00,48.84,48.85,48.81,48.82,24241.0,44.1407,44.1497,44.1135,44.1226,24241.0
2023-06-01 14:55:00,48.81,48.87,48.8,48.86,28150.0,44.1135,44.1678,44.1045,44.1587,28150.0
2023-06-01 15:00:00,48.86,48.94,48.83,48.94,28160.0,44.1587,44.231,44.1316,44.231,28160.0
2023-06-01 15:05:00,48.94,48.98,48.91,48.93,27644.0,44.231,44.2672,44.2039,44.222,27644.0
2023-06-01 15:10:00,48.93,48.97,48.91,48.94,16776.0,44.222,44.2582,44.2039,44.231,16776.0
2023-06-01 15:15:00,48.94,48.97,48.9,48.91,42384.0,44.231,44.2582,44.1949,44.2039,42384.0
2023-06-01 15:20:00,48.91,48.99,48.9,48.97,29902.0,44.2039,44.2762,44.1949,44.2582,29902.0
2023-06-01 15:25:00,48.98,49.01,48.9,48.91,44038.0,44.2672,44.2943,44.1949,44.2039,44038.0
2023-06-01 15:30:00,48.91,48.94,48.87,48.89,36827.0,44.2039,44.231,44.1678,44.1858,36827.0
2023-06-01 15:35:00,48.88,48.89,48.81,48.81,42836.0,44.1768,44.1858,44.1135,44.1135,42836.0
2023-06-01 15:40:00,48.82,48.88,48.8,48.88,54444.0,44.1226,44.1768,44.1045,44.1768,54444.0
2023-06-01 15:45:00,48.88,49.04,48.85,49.03,69218.0,44.1768,44.3214,44.1497,44.3124,69218.0
2023-06-01 15:50:00,49.03,49.05,48.84,48.93,95665.0,44.3124,44.3305,44.1407,44.222,95665.0
2023-06-01 15:55:00,48.94,49.05,48.91,49.02,255648.0,44.231,44.3305,44.2039,44.3033,255648.0
2023-06-02 09:30:00,48.87,48.97,48.69,48.71,71629.0,44.1678,44.2582,44.0051,44.0232,71629.0
2023-06-02 09:35:00,48.72,48.96,48.67,48.94,69355.0,44.0322,44.2491,43.987,44.231,69355.0
2023-06-02 09:40:00,48.96,49.2,48.95,49.14,35345.0,44.2491,44.466,44.2401,44.4118,35345.0
2023-06-02 09:45:00,49.11,49.32,49.11,49.31,27367.0,44.3847,44.5745,44.3847,44.5654,27367.0
2023-06-02 09:50:00,49.31,49.45,49.28,49.37,59848.0,44.5654,44.692,44.5383,44.6197,59848.0
2023-06-02 09:55:00,49.36,49.37,49.17,49.2,59620.0,44.6106,44.6197,44.4389,44.466,59620.0
2023-06-02 10:00:00,49.2,49.23,49.04,49.07,38657.0,44.466,44.4931,44.3214,44.3485,38657.0
2023-06-02 10:05:00,49.07,49.25,49.07,49.14,55104.0,44.3485,44.5112,44.3485,44.4118,55104.0
2023-06-02 10:10:00,49.1,49.21,49.08,49.15,54969.0,44.3756,44.4751,44.3576,44.4208,54969.0
2023-06-02 10:15:00,49.13,49.15,48.96,49.01,48645.0,44.4028,44.4208,44.2491,44.2943,48645.0
2023-06-02 10:20:00,49.02,49.11,49.01,49.07,69294.0,44.3033,44.3847,44.2943,44.3485,69294.0
2023-06-02 10:25:00,49.06,49.14,48.99,49.06,30172.0,44.3395,44.4118,44.2762,44.3395,30172.0
2023-06-02 10:30:00,49.05,49.23,49.0,49.22,36596.0,44.3305,44.4931,44.2853,44.4841,36596.0
2023-06-02 10:35:00,49.22,49.38,49.21,49.29,41895.0,44.4841,44.6287,44.4751,44.5474,41895.0
2023-06-02 10:40:00,49.28,49.32,49.13,49.14,35013.0,44.5383,44.5745,44.4028,44.4118,35013.0
2023-06-02 10:45:00,49.14,49.26,49.11,49.26,20413.0,44.4118,44.5202,44.3847,44.5202,20413.0
2023-06-02 10:50:00,49.27,49.41,49.26,49.38,29579.0,44.5293,44.6558,44.5202,44.6287,29579.0
2023-06-02 10:55:00,49.39,49.49,49.38,49.47,39133.0,44.6377,44.7281,44.6287,44.71,39133.0
2023-06-02 11:00:00,49.48,49.65,49.47,49.64,38976.0,44.7191,44.8727,44.71,44.8637,38976.0
2023-06-02 11:05:00,49.64,49.71,49.63,49.69,29679.0,44.8637,44.9269,44.8546,44.9089,29679.0
2023-06-02 11:10:00,49.66,49.67,49.55,49.58,22671.0,44.8818,44.8908,44.7823,44.8095,22671.0
2023-06-02 11:15:00,49.58,49.7,49.54,49.69,18340.0,44.8095,44.9179,44.7733,44.9089,18340.0
2023-06-02 11:20:00,49.7,49.75,49.68,49.71,26273.0,44.9179,44.9631,44.8998,44.9269,26273.0
2023-06-02 11:25:00,49.7,49.77,49.66,49.69,28207.0,44.9179,44.9812,44.8818,44.9089,28207.0
2023-06-02 11:30:00,49.69,49.71,49.63,49.7,28989.0,44.9089,44.9269,44.8546,44.9179,28989.0
2023-06-02 11:35:00,49.7,49.7,49.57,49.63,14172.0,44.9179,44.9179,44.8004,44.8546,14172.0
2023-06-02 11:40:00,49.63,49.65,49.52,49.55,13693.0,44.8546,44.8727,44.7552,44.7823,13693.0
2023-06-02 11:45:00,49.56,49.62,49.54,49.62,21942.0,44.7914,44.8456,44.7733,44.8456,21942.0
2023-06-02 11:50:00,49.63,49.71,49.63,49.7,22920.0,44.8546,44.9269,44.8546,44.9179,22920.0
2023-06-02 11:55:00,49.7,49.82,49.69,49.78,22964.0,44.9179,45.0264,44.9089,44.9902,22964.0
2023-06-02 12:00:00,49.79,49.82,49.73,49.75,20249.0,44.9993,45.0264,44.945,44.9631,20249.0
2023-06-02 12:05:00,49.77,49.95,49.77,49.89,41788.0,44.9812,45.1439,44.9812,45.0896,41788.0
2023-06-02 12:10:00,49.9,49.94,49.88,49.93,35803.0,45.0987,45.1348,45.0806,45.1258,35803.0
2023-06-02 12:15:00,49.93,49.96,49.79,49.82,45782.0,45.1258,45.1529,44.9993,45.0264,45782.0
2023-06-02 12:20:00,49.81,49.88,49.76,49.78,130005.0,45.0173,45.0806,44.9721,44.9902,130005.0
2023-06-02 12:25:00,49.78,49.81,49.7,49.71,26443.0,44.9902,45.0173,44.9179,44.9269,26443.0
2023-06-02 12:30:00,49.71,49.72,49.63,49.68,24816.0,44.9269,44.936,44.8546,44.8998,24816.0
2023-06-02 12:35:00,49.67,49.72,49.63,49.71,15607.0,44.8908,44.936,44.8546,44.9269,15607.0
2023-06-02 12:40:00,49.72,49.78,49.69,49.7,35462.0,44.936,44.9902,44.9089,44.9179,35462.0
2023-06-02 12:45:00,49.71,49.85,49.71,49.82,26596.0,44.9269,45.0535,44.9269,45.0264,26596.0
2023-06-02 12:50:00,49.83,49.83,49.72,49.72,16048.0,45.0354,45.0354,44.936,44.936,16048.0
2023-06-02 12:55:00,49.71,49.78,49.7,49.77,13611.0,44.9269,44.9902,44.9179,44.9812,13611.0
2023-06-02 13:00:00,49.76,49.82,49.74,49.79,20753.0,44.9721,45.0264,44.9541,44.9993,20753.0
2023-06-02 13:05:00,49.79,49.83,49.74,49.76,49617.0,44.9993,45.0354,44.9541,44.9721,49617.0
2023-06-02 13:10:00,49.75,49.77,49.69,49.77,30533.0,44.9631,44.9812,44.9089,44.9812,30533.0
2023-06-02 13:15:00,49.76,49.81,49.73,49.8,22816.0,44.9721,45.0173,44.945,45.0083,22816.0
2023-06-02 13:20:00,49.81,49.87,49.81,49.87,20391.0,45.0173,45.0716,45.0173,45.0716,20391.0
2023-06-02 13:25:00,49.86,49.86,49.77,49.77,10678.0,45.0625,45.0625,44.9812,44.9812,10678.0
2023-06-02 13:30:00,49.78,49.85,49.77,49.85,21869.0,44.9902,45.0535,44.9812,45.0535,21869.0
2023-06-02 13:35:00,49.86,49.88,49.84,49.84,34333.0,45.0625,45.0806,45.0444,45.0444,34333.0
2023-06-02 13:40:00,49.84,49.87,49.8,49.82,28454.0,45.0444,45.0716,45.0083,45.0264,28454.0
2023-06-02 13:45:00,49.82,49.9,49.78,49.89,22131.0,45.0264,45.0987,44.9902,45.0896,22131.0
2023-06-02 13:50:00,49.89,49.89,49.83,49.84,16694.0,45.0896,45.0896,45.0354,45.0444,16694.0
2023-06-02 13:55:00,49.84,49.88,49.83,49.85,19926.0,45.0444,45.0806,45.0354,45.0535,19926.0
2023-06-02 14:00:00,49.86,49.87,49.82,49.84,10348.0,45.0625,45.0716,45.0264,45.0444,10348.0
2023-06-02 14:05:00,49.84,49.84,49.71,49.71,19519.0,45.0444,45.0444,44.9269,44.9269,19519.0
2023-06-02 14:10:00,49.7,49.81,49.7,49.81,13158.0,44.9179,45.0173,44.9179,45.0173,13158.0
2023-06-02 14:15:00,49.82,49.86,49.76,49.77,15806.0,45.0264,45.0625,44.9721,44.9812,15806.0
2023-06-02 14:20:00,49.77,49.83,49.76,49.83,12491.0,44.9812,45.0354,44.9721,45.0354,12491.0
2023-06-02 14:25:00,49.83,49.88,49.82,49.86,20502.0,45.0354,45.0806,45.0264,45.0625,20502.0
2023-06-02 14:30:00,49.87,49.87,49.79,49.81,17626.0,45.0716,45.0716,44.9993,45.0173,17626.0
2023-06-02 14:35:00,49.81,49.86,49.79,49.85,14026.0,45.0173,45.0625,44.9993,45.0535,14026.0
2023-06-02 14:40:00,49.84,49.88,49.83,49.86,17773.0,45.0444,45.0806,45.0354,45.0625,17773.0
2023-06-02 14:45:00,49.85,49.87,49.82,49.85,24823.0,45.0535,45.0716,45.0264,45.0535,24823.0
2023-06-02 14:50:00,49.86,49.88,49.79,49.8,24028.0,45.0625,45.0806,44.9993,45.0083,24028.0
2023-06-02 14:55:00,49.8,49.87,49.79,49.86,28747.0,45.0083,45.0716,44.9993,45.0625,28747.0
2023-06-02 15:00:00,49.86,49.95,49.84,49.94,32763.0,45.0625,45.1439,45.0444,45.1348,32763.0
2023-06-02 15:05:00,49.93,49.93,49.85,49.85,21867.0,45.1258,45.1258,45.0535,45.0535,21867.0
2023-06-02 15:10:00,49.86,49.92,49.85,49.9,23512.0,45.0625,45.1167,45.0535,45.0987,23512.0
2023-06-02 15:15:00,49.9,49.96,49.88,49.91,28676.0,45.0987,45.1529,45.0806,45.1077,28676.0
2023-06-02 15:20:00,49.91,49.92,49.83,49.83,31981.0,45.1077,45.1167,45.0354,45.0354,31981.0
2023-06-02 15:25:00,49.83,49.86,49.75,49.78,41549.0,45.0354,45.0625,44.9631,44.9902,41549.0
2023-06-02 15:30:00,49.79,49.79,49.69,49.72,45104.0,44.9993,44.9993,44.9089,44.936,45104.0
2023-06-02 15:35:00,49.73,49.76,49.7,49.76,37493.0,44.945,44.9721,44.9179,44.9721,37493.0
2023-06-02 15:40:00,49.77,49.8,49.72,49.73,40761.0,44.9812,45.0083,44.936,44.945,40761.0
2023-06-02 15:45:00,49.73,49.8,49.71,49.79,60685.0,44.945,45.0083,44.9269,44.9993,60685.0
2023-06-02 15:50:00,49.8,49.88,49.78,49.86,101626.0,45.0083,45.0806,44.9902,45.0625,101626.0
2023-06-02 15:55:00,49.86,49.89,49.82,49.85,343742.0,45.0625,45.0896,45.0264,45.0535,343742.0
2023-06-05 09:30:00,50.42,50.88,50.27,50.77,164290.0,45.5686,45.9844,45.4331,45.885,164290.0
2023-06-05 09:35:00,50.77,50.82,50.59,50.68,96429.0,45.885,45.9301,45.7223,45.8036,96429.0
2023-06-05 09:40:00,50.66,50.78,50.63,50.75,57083.0,45.7855,45.894,45.7584,45.8669,57083.0
2023-06-05 09:45:00,50.74,50.92,50.7,50.88,40737.0,45.8578,46.0205,45.8217,45.9844,40737.0
2023-06-05 09:50:00,50.89,50.89,50.75,50.84,9243.0,45.9934,45.9934,45.8669,45.9482,9243.0
2023-06-05 09:55:00,50.77,51.07,50.74,51.06,52932.0,45.885,46.1561,45.8578,46.1471,52932.0
2023-06-05 10:00:00,51.1,51.19,50.8,50.88,54408.0,46.1832,46.2645,45.9121,45.9844,54408.0
2023-06-05 10:05:00,50.88,50.91,50.66,50.8,59926.0,45.9844,46.0115,45.7855,45.9121,59926.0
2023-06-05 10:10:00,50.79,50.92,50.72,50.87,31282.0,45.903,46.0205,45.8398,45.9753,31282.0
2023-06-05 10:15:00,50.84,50.91,50.73,50.83,22452.0,45.9482,46.0115,45.8488,45.9392,22452.0
2023-06-05 10:20:00,50.84,50.84,50.68,50.78,34928.0,45.9482,45.9482,45.8036,45.894,34928.0
2023-06-05 10:25:00,50.77,50.83,50.66,50.67,38089.0,45.885,45.9392,45.7855,45.7946,38089.0
2023-06-05 10:30:00,50.66,50.9,50.65,50.87,32755.0,45.7855,46.0024,45.7765,45.9753,32755.0
2023-06-05 10:35:00,50.86,50.86,50.7,50.79,32058.0,45.9663,45.9663,45.8217,45.903,32058.0
2023-06-05 10:40:00,50.78,50.81,50.67,50.71,31363.0,45.894,45.9211,45.7946,45.8307,31363.0
2023-06-05 10:45:00,50.7,50.75,50.59,50.75,39964.0,45.8217,45.8669,45.7223,45.8669,39964.0
2023-06-05 10:50:00,50.73,50.75,50.58,50.58,18117.0,45.8488,45.8669,45.7132,45.7132,18117.0
2023-06-05 10:55:00,50.59,50.59,50.5,50.55,27085.0,45.7223,45.7223,45.6409,45.6861,27085.0
2023-06-05 11:00:00,50.57,50.58,50.52,50.57,28266.0,45.7042,45.7132,45.659,45.7042,28266.0
2023-06-05 11:05:00,50.58,50.58,50.5,50.56,19596.0,45.7132,45.7132,45.6409,45.6952,19596.0
2023-06-05 11:10:00,50.55,50.59,50.5,50.57,23304.0,45.6861,45.7223,45.6409,45.7042,23304.0
2023-06-05 11:15:00,50.58,50.59,50.44,50.5,37184.0,45.7132,45.7223,45.5867,45.6409,37184.0
2023-06-05 11:20:00,50.5,50.51,50.42,50.44,51191.0,45.6409,45.65,45.5686,45.5867,51191.0
2023-06-05 11:25:00,50.43,50.48,50.4,50.41,49227.0,45.5777,45.6229,45.5506,45.5596,49227.0
2023-06-05 11:30:00,50.41,50.43,50.35,50.38,32388.0,45.5596,45.5777,45.5054,45.5325,32388.0
2023-06-05 11:35:00,50.38,50.39,50.31,50.32,15804.0,45.5325,45.5415,45.4692,45.4783,15804.0
2023-06-05 11:40:00,50.32,50.33,50.27,50.32,22579.0,45.4783,45.4873,45.4331,45.4783,22579.0
2023-06-05 11:45:00,50.33,50.37,50.29,50.3,23196.0,45.4873,45.5234,45.4511,45.4602,23196.0
2023-06-05 11:50:00,50.3,50.36,50.25,50.36,30142.0,45.4602,45.5144,45.415,45.5144,30142.0
2023-06-05 11:55:00,50.35,50.36,50.29,50.34,21402.0,45.5054,45.5144,45.4511,45.4963,21402.0
2023-06-05 12:00:00,50.33,50.35,50.27,50.28,10074.0,45.4873,45.5054,45.4331,45.4421,10074.0
2023-06-05 12:05:00,50.27,50.32,50.25,50.31,20828.0,45.4331,45.4783,45.415,45.4692,20828.0
2023-06-05 12:10:00,50.32,50.4,50.29,50.39,24844.0,45.4783,45.5506,45.4511,45.5415,24844.0
2023-06-05 12:15:00,50.39,50.4,50.34,50.39,50084.0,45.5415,45.5506,45.4963,45.5415,50084.0
2023-06-05 12:20:00,50.4,50.47,50.4,50.41,21210.0,45.5506,45.6138,45.5506,45.5596,21210.0
2023-06-05 12:25:00,50.41,50.51,50.39,50.44,28557.0,45.5596,45.65,45.5415,45.5867,28557.0
2023-06-05 12:30:00,50.44,50.48,50.42,50.44,17948.0,45.5867,45.6229,45.5686,45.5867,17948.0
2023-06-05 12:35:00,50.44,50.44,50.32,50.32,25467.0,45.5867,45.5867,45.4783,45.4783,25467.0
2023-06-05 12:40:00,50.32,50.41,50.29,50.4,20264.0,45.4783,45.5596,45.4511,45.5506,20264.0
2023-06-05 12:45:00,50.41,50.46,50.39,50.41,14961.0,45.5596,45.6048,45.5415,45.5596,14961.0
2023-06-05 12:50:00,50.42,50.5,50.4,50.41,22485.0,45.5686,45.6409,45.5506,45.5596,22485.0
2023-06-05 12:55:00,50.41,50.42,50.3,50.33,21978.0,45.5596,45.5686,45.4602,45.4873,21978.0
2023-06-05 13:00:00,50.33,50.37,50.31,50.32,23730.0,45.4873,45.5234,45.4692,45.4783,23730.0
2023-06-05 13:05:00,50.32,50.35,50.3,50.34,15390.0,45.4783,45.5054,45.4602,45.4963,15390.0
2023-06-05 13:10:00,50.35,50.37,50.31,50.32,20413.0,45.5054,45.5234,45.4692,45.4783,20413.0
2023-06-05 13:15:00,50.32,50.32,50.24,50.32,51331.0,45.4783,45.4783,45.406,45.4783,51331.0
2023-06-05 13:20:00,50.32,50.36,50.3,50.33,33510.0,45.4783,45.5144,45.4602,45.4873,33510.0
2023-06-05 13:25:00,50.33,50.33,50.22,50.24,27689.0,45.4873,45.4873,45.3879,45.406,27689.0
2023-06-05 13:30:00,50.25,50.3,50.18,50.19,21605.0,45.415,45.4602,45.3517,45.3608,21605.0
2023-06-05 13:35:00,50.19,50.24,50.16,50.23,26804.0,45.3608,45.406,45.3337,45.3969,26804.0
2023-06-05 13:40:00,50.23,50.27,50.19,50.27,16844.0,45.3969,45.4331,45.3608,45.4331,16844.0
2023-06-05 13:45:00,50.27,50.4,50.26,50.39,24847.0,45.4331,45.5506,45.424,45.5415,24847.0
2023-06-05 13:50:00,50.39,50.42,50.35,50.41,21317.0,45.5415,45.5686,45.5054,45.5596,21317.0
2023-06-05 13:55:00,50.41,50.45,50.37,50.4,22266.0,45.5596,45.5957,45.5234,45.5506,22266.0
2023-06-05 14:00:00,50.39,50.4,50.34,50.37,24244.0,45.5415,45.5506,45.4963,45.5234,24244.0
2023-06-05 14:05:00,50.37,50.38,50.3,50.37,32028.0,45.5234,45.5325,45.4602,45.5234,32028.0
2023-06-05 14:10:00,50.37,50.38,50.29,50.38,38374.0,45.5234,45.5325,45.4511,45.5325,38374.0
2023-06-05 14:15:00,50.37,50.38,50.32,50.34,21851.0,45.5234,45.5325,45.4783,45.4963,21851.0
2023-06-05 14:20:00,50.34,50.34,50.25,50.26,17787.0,45.4963,45.4963,45.415,45.424,17787.0
2023-06-05 14:25:00,50.26,50.29,50.2,50.27,40545.0,45.424,45.4511,45.3698,45.4331,40545.0
2023-06-05 14:30:00,50.28,50.37,50.2,50.23,43941.0,45.4421,45.5234,45.3698,45.3969,43941.0
2023-06-05 14:35:00,50.22,50.3,50.2,50.22,30738.0,45.3879,45.4602,45.3698,45.3879,30738.0
2023-06-05 14:40:00,50.21,50.28,50.2,50.27,26106.0,45.3788,45.4421,45.3698,45.4331,26106.0
2023-06-05 14:45:00,50.27,50.3,50.23,50.3,30562.0,45.4331,45.4602,45.3969,45.4602,30562.0
2023-06-05 14:50:00,50.3,50.35,50.27,50.3,51871.0,45.4602,45.5054,45.4331,45.4602,51871.0
2023-06-05 14:55:00,50.3,50.3,50.21,50.23,36389.0,45.4602,45.4602,45.3788,45.3969,36389.0
2023-06-05 15:00:00,50.23,50.25,50.17,50.18,40208.0,45.3969,45.415,45.3427,45.3517,40208.0
2023-06-05 15:05:00,50.18,50.28,50.17,50.22,42954.0,45.3517,45.4421,45.3427,45.3879,42954.0
2023-06-05 15:10:00,50.22,50.33,50.22,50.32,29376.0,45.3879,45.4873,45.3879,45.4783,29376.0
2023-06-05 15:15:00,50.31,50.35,50.27,50.31,47014.0,45.4692,45.5054,45.4331,45.4692,47014.0
2023-06-05 15:20:00,50.31,50.36,50.31,50.34,23222.0,45.4692,45.5144,45.4692,45.4963,23222.0
2023-06-05 15:25:00,50.34,50.34,50.28,50.32,32201.0,45.4963,45.4963,45.4421,45.4783,32201.0
2023-06-05 15:30:00,50.32,50.35,50.27,50.29,35460.0,45.4783,45.5054,45.4331,45.4511,35460.0
2023-06-05 15:35:00,50.29,50.38,50.28,50.38,36152.0,45.4511,45.5325,45.4421,45.5325,36152.0
2023-06-05 15:40:00,50.38,50.41,50.35,50.37,44011.0,45.5325,45.5596,45.5054,45.5234,44011.0
2023-06-05 15:45:00,50.37,50.49,50.37,50.47,60491.0,45.5234,45.6319,45.5234,45.6138,60491.0
2023-06-05 15:50:00,50.47,50.5,50.4,50.4,102982.0,45.6138,45.6409,45.5506,45.5506,102982.0
2023-06-05 15:55:00,50.4,50.51,50.39,50.51,327797.0,45.5506,45.65,45.5415,45.65,327797.0
2023-06-06 09:30:00,50.83,51.09,50.55,50.95,71602.0,45.9392,46.1742,45.6861,46.0476,71602.0
2023-06-06 09:35:00,50.91,50.99,50.65,50.66,20880.0,46.0115,46.0838,45.7765,45.7855,20880.0
2023-06-06 09:40:00,50.71,50.79,50.63,50.69,22240.0,45.8307,45.903,45.7584,45.8127,22240.0
2023-06-06 09:45:00,50.7,50.83,50.54,50.83,72784.0,45.8217,45.9392,45.6771,45.9392,72784.0
2023-06-06 09:50:00,50.84,50.95,50.79,50.88,52683.0,45.9482,46.0476,45.903,45.9844,52683.0
2023-06-06 09:55:00,50.87,50.93,50.81,50.85,37975.0,45.9753,46.0296,45.9211,45.9573,37975.0
2023-06-06 10:00:00,50.85,50.93,50.82,50.85,41323.0,45.9573,46.0296,45.9301,45.9573,41323.0
2023-06-06 10:05:00,50.83,50.94,50.77,50.93,26259.0,45.9392,46.0386,45.885,46.0296,26259.0
2023-06-06 10:10:00,50.92,51.0,50.91,50.97,30020.0,46.0205,46.0928,46.0115,46.0657,30020.0
2023-06-06 10:15:00,50.98,50.98,50.84,50.88,27827.0,46.0748,46.0748,45.9482,45.9844,27827.0
2023-06-06 10:20:00,50.87,50.9,50.77,50.8,19622.0,45.9753,46.0024,45.885,45.9121,19622.0
2023-06-06 10:25:00,50.8,50.92,50.8,50.91,23614.0,45.9121,46.0205,45.9121,46.0115,23614.0
2023-06-06 10:30:00,50.92,51.0,50.9,50.99,27121.0,46.0205,46.0928,46.0024,46.0838,27121.0
2023-06-06 10:35:00,50.98,50.99,50.86,50.89,25054.0,46.0748,46.0838,45.9663,45.9934,25054.0
2023-06-06 10:40:00,50.89,50.99,50.88,50.98,28309.0,45.9934,46.0838,45.9844,46.0748,28309.0
2023-06-06 10:45:00,50.98,51.03,50.88,50.94,50605.0,46.0748,46.1199,45.9844,46.0386,50605.0
2023-06-06 10:50:00,50.94,50.96,50.84,50.88,32015.0,46.0386,46.0567,45.9482,45.9844,32015.0
2023-06-06 10:55:00,50.87,50.88,50.75,50.78,24982.0,45.9753,45.9844,45.8669,45.894,24982.0
2023-06-06 11:00:00,50.78,50.82,50.73,50.79,33264.0,45.894,45.9301,45.8488,45.903,33264.0
2023-06-06 11:05:00,50.8,50.85,50.76,50.84,14462.0,45.9121,45.9573,45.8759,45.9482,14462.0
2023-06-06 11:10:00,50.83,50.83,50.73,50.78,19462.0,45.9392,45.9392,45.8488,45.894,19462.0
2023-06-06 11:15:00,50.78,50.86,50.77,50.83,20925.0,45.894,45.9663,45.885,45.9392,20925.0
2023-06-06 11:20:00,50.82,50.85,50.76,50.84,32937.0,45.9301,45.9573,45.8759,45.9482,32937.0
2023-06-06 11:25:00,50.84,50.89,50.79,50.89,20869.0,45.9482,45.9934,45.903,45.9934,20869.0
2023-06-06 11:30:00,50.89,50.9,50.75,50.78,13403.0,45.9934,46.0024,45.8669,45.894,13403.0
2023-06-06 11:35:00,50.79,50.98,50.77,50.97,33865.0,45.903,46.0748,45.885,46.0657,33865.0
2023-06-06 11:40:00,50.97,51.02,50.91,51.02,33692.0,46.0657,46.1109,46.0115,46.1109,33692.0
2023-06-06 11:45:00,51.02,51.1,51.0,51.09,23836.0,46.1109,46.1832,46.0928,46.1742,23836.0
2023-06-06 11:50:00,51.1,51.14,51.06,51.09,21270.0,46.1832,46.2194,46.1471,46.1742,21270.0
2023-06-06 11:55:00,51.1,51.1,51.02,51.02,17316.0,46.1832,46.1832,46.1109,46.1109,17316.0
2023-06-06 12:00:00,51.0,51.03,50.96,50.96,20959.0,46.0928,46.1199,46.0567,46.0567,20959.0
2023-06-06 12:05:00,50.95,50.97,50.93,50.95,11280.0,46.0476,46.0657,46.0296,46.0476,11280.0
2023-06-06 12:10:00,50.96,51.05,50.93,51.02,385722.0,46.0567,46.138,46.0296,46.1109,385722.0
2023-06-06 12:15:00,51.02,51.17,51.02,51.16,33229.0,46.1109,46.2465,46.1109,46.2374,33229.0
2023-06-06 12:20:00,51.15,51.24,51.14,51.18,32838.0,46.2284,46.3097,46.2194,46.2555,32838.0
2023-06-06 12:25:00,51.16,51.17,51.11,51.13,19596.0,46.2374,46.2465,46.1922,46.2103,19596.0
2023-06-06 12:30:00,51.13,51.14,51.08,51.14,23231.0,46.2103,46.2194,46.1651,46.2194,23231.0
2023-06-06 12:35:00,51.14,51.19,51.1,51.18,19941.0,46.2194,46.2645,46.1832,46.2555,19941.0
2023-06-06 12:40:00,51.16,51.18,51.11,51.15,17853.0,46.2374,46.2555,46.1922,46.2284,17853.0
2023-06-06 12:45:00,51.15,51.18,51.12,51.13,11592.0,46.2284,46.2555,46.2013,46.2103,11592.0
2023-06-06 12:50:00,51.13,51.23,51.12,51.21,15093.0,46.2103,46.3007,46.2013,46.2826,15093.0
2023-06-06 12:55:00,51.2,51.26,51.19,51.26,12659.0,46.2736,46.3278,46.2645,46.3278,12659.0
2023-06-06 13:00:00,51.25,51.27,51.22,51.26,16134.0,46.3188,46.3368,46.2917,46.3278,16134.0
2023-06-06 13:05:00,51.25,51.28,51.22,51.28,10896.0,46.3188,46.3459,46.2917,46.3459,10896.0
2023-06-06 13:10:00,51.29,51.34,51.27,51.31,22423.0,46.3549,46.4001,46.3368,46.373,22423.0
2023-06-06 13:15:00,51.31,51.31,51.22,51.22,15125.0,46.373,46.373,46.2917,46.2917,15125.0
2023-06-06 13:20:00,51.21,51.3,51.19,51.3,39332.0,46.2826,46.364,46.2645,46.364,39332.0
2023-06-06 13:25:00,51.29,51.3,51.21,51.23,27270.0,46.3549,46.364,46.2826,46.3007,27270.0
2023-06-06 13:30:00,51.23,51.26,51.19,51.23,20632.0,46.3007,46.3278,46.2645,46.3007,20632.0
2023-06-06 13:35:00,51.22,51.25,51.22,51.24,31349.0,46.2917,46.3188,46.2917,46.3097,31349.0
2023-06-06 13:40:00,51.25,51.27,51.2,51.24,28309.0,46.3188,46.3368,46.2736,46.3097,28309.0
2023-06-06 13:45:00,51.24,51.27,51.17,51.19,27482.0,46.3097,46.3368,46.2465,46.2645,27482.0
2023-06-06 13:50:00,51.19,51.19,51.11,51.12,11239.0,46.2645,46.2645,46.1922,46.2013,11239.0
2023-06-06 13:55:00,51.12,51.22,51.08,51.19,20597.0,46.2013,46.2917,46.1651,46.2645,20597.0
2023-06-06 14:00:00,51.19,51.21,51.16,51.2,14837.0,46.2645,46.2826,46.2374,46.2736,14837.0
2023-06-06 14:05:00,51.2,51.2,51.12,51.13,22245.0,46.2736,46.2736,46.2013,46.2103,22245.0
2023-06-06 14:10:00,51.13,51.21,51.13,51.2,16705.0,46.2103,46.2826,46.2103,46.2736,16705.0
2023-06-06 14:15:00,51.2,51.29,51.19,51.28,26145.0,46.2736,46.3549,46.2645,46.3459,26145.0
2023-06-06 14:20:00,51.28,51.28,51.23,51.27,28974.0,46.3459,46.3459,46.3007,46.3368,28974.0
2023-06-06 14:25:00,51.27,51.33,51.26,51.3,36405.0,46.3368,46.3911,46.3278,46.364,36405.0
2023-06-06 14:30:00,51.31,51.4,51.31,51.35,42603.0,46.373,46.4543,46.373,46.4092,42603.0
2023-06-06 14:35:00,51.35,51.37,51.22,51.23,31931.0,46.4092,46.4272,46.2917,46.3007,31931.0
2023-06-06 14:40:00,51.23,51.31,51.23,51.3,22446.0,46.3007,46.373,46.3007,46.364,22446.0
2023-06-06 14:45:00,51.3,51.33,51.27,51.33,14372.0,46.364,46.3911,46.3368,46.3911,14372.0
2023-06-06 14:50:00,51.33,51.34,51.29,51.34,19502.0,46.3911,46.4001,46.3549,46.4001,19502.0
2023-06-06 14:55:00,51.34,51.43,51.33,51.43,27878.0,46.4001,46.4815,46.3911,46.4815,27878.0
2023-06-06 15:00:00,51.43,51.46,51.37,51.4,110478.0,46.4815,46.5086,46.4272,46.4543,110478.0
2023-06-06 15:05:00,51.39,51.48,51.35,51.45,69249.0,46.4453,46.5266,46.4092,46.4995,69249.0
2023-06-06 15:10:00,51.46,51.48,51.42,51.45,73308.0,46.5086,46.5266,46.4724,46.4995,73308.0
2023-06-06 15:15:00,51.45,51.57,51.45,51.57,45257.0,46.4995,46.608,46.4995,46.608,45257.0
2023-06-06 15:20:00,51.57,51.59,51.53,51.57,50815.0,46.608,46.6261,46.5718,46.608,50815.0
2023-06-06 15:25:00,51.57,51.62,51.56,51.62,33127.0,46.608,46.6532,46.5989,46.6532,33127.0
2023-06-06 15:30:00,51.62,51.68,51.6,51.64,71633.0,46.6532,46.7074,46.6351,46.6712,71633.0
2023-06-06 15:35:00,51.64,51.67,51.6,51.61,135954.0,46.6712,46.6984,46.6351,46.6441,135954.0
2023-06-06 15:40:00,51.61,51.63,51.58,51.62,114859.0,46.6441,46.6622,46.617,46.6532,114859.0
2023-06-06 15:45:00,51.61,51.67,51.6,51.64,96190.0,46.6441,46.6984,46.6351,46.6712,96190.0
2023-06-06 15:50:00,51.64,51.66,51.59,51.63,247144.0,46.6712,46.6893,46.6261,46.6622,247144.0
2023-06-06 15:55:00,51.63,51.67,51.59,51.6,749463.0,46.6622,46.6984,46.6261,46.6351,749463.0
2023-06-07 09:30:00,51.92,51.93,51.33,51.36,81328.0,46.9243,46.9333,46.3911,46.4182,81328.0
2023-06-07 09:35:00,51.36,51.44,51.27,51.35,40705.0,46.4182,46.4905,46.3368,46.4092,40705.0
2023-06-07 09:40:00,51.37,51.5,51.13,51.19,70537.0,46.4272,46.5447,46.2103,46.2645,70537.0
2023-06-07 09:45:00,51.19,51.5,51.1,51.49,61357.0,46.2645,46.5447,46.1832,46.5357,61357.0
2023-06-07 09:50:00,51.48,51.67,51.48,51.63,25705.0,46.5266,46.6984,46.5266,46.6622,25705.0
2023-06-07 09:55:00,51.64,51.64,51.49,51.5,28809.0,46.6712,46.6712,46.5357,46.5447,28809.0
2023-06-07 10:00:00,51.5,51.5,51.33,51.33,70355.0,46.5447,46.5447,46.3911,46.3911,70355.0
2023-06-07 10:05:00,51.35,51.39,51.27,51.31,57835.0,46.4092,46.4453,46.3368,46.373,57835.0
2023-06-07 10:10:00,51.31,51.46,51.3,51.36,67095.0,46.373,46.5086,46.364,46.4182,67095.0
2023-06-07 10:15:00,51.36,51.43,51.35,51.4,65095.0,46.4182,46.4815,46.4092,46.4543,65095.0
2023-06-07 10:20:00,51.4,51.58,51.37,51.58,31406.0,46.4543,46.617,46.4272,46.617,31406.0
2023-06-07 10:25:00,51.58,51.8,51.58,51.75,23456.0,46.617,46.8159,46.617,46.7707,23456.0
2023-06-07 10:30:00,51.74,51.76,51.53,51.57,36439.0,46.7616,46.7797,46.5718,46.608,36439.0
2023-06-07 10:35:00,51.58,51.81,51.58,51.77,31982.0,46.617,46.8249,46.617,46.7887,31982.0
2023-06-07 10:40:00,51.75,51.87,51.75,51.8,62636.0,46.7707,46.8791,46.7707,46.8159,62636.0
2023-06-07 10:45:00,51.8,51.88,51.8,51.84,28136.0,46.8159,46.8882,46.8159,46.852,28136.0
2023-06-07 10:50:00,51.84,52.03,51.82,52.03,32099.0,46.852,47.0237,46.8339,47.0237,32099.0
2023-06-07 10:55:00,52.03,52.19,52.02,52.13,43962.0,47.0237,47.1683,47.0147,47.1141,43962.0
2023-06-07 11:00:00,52.12,52.13,51.96,51.96,37103.0,47.1051,47.1141,46.9605,46.9605,37103.0
2023-06-07 11:05:00,51.96,51.98,51.91,51.96,14341.0,46.9605,46.9785,46.9153,46.9605,14341.0
2023-06-07 11:10:00,51.97,52.14,51.96,52.11,36675.0,46.9695,47.1231,46.9605,47.096,36675.0
2023-06-07 11:15:00,52.11,52.16,52.06,52.09,33260.0,47.096,47.1412,47.0508,47.0779,33260.0
2023-06-07 11:20:00,52.09,52.13,52.01,52.02,135908.0,47.0779,47.1141,47.0056,47.0147,135908.0
2023-06-07 11:25:00,52.01,52.2,52.01,52.19,36904.0,47.0056,47.1774,47.0056,47.1683,36904.0
2023-06-07 11:30:00,52.19,52.23,52.13,52.22,45933.0,47.1683,47.2045,47.1141,47.1954,45933.0
2023-06-07 11:35:00,52.22,52.28,52.18,52.23,44967.0,47.1954,47.2497,47.1593,47.2045,44967.0
2023-06-07 11:40:00,52.23,52.31,52.22,52.25,36082.0,47.2045,47.2768,47.1954,47.2226,36082.0
2023-06-07 11:45:00,52.25,52.27,52.19,52.25,30763.0,47.2226,47.2406,47.1683,47.2226,30763.0
2023-06-07 11:50:00,52.25,52.33,52.2,52.31,44523.0,47.2226,47.2949,47.1774,47.2768,44523.0
2023-06-07 11:55:00,52.31,52.34,52.22,52.32,46629.0,47.2768,47.3039,47.1954,47.2858,46629.0
2023-06-07 12:00:00,52.32,52.41,52.26,52.39,29103.0,47.2858,47.3672,47.2316,47.3491,29103.0
2023-06-07 12:05:00,52.41,52.45,52.39,52.4,31455.0,47.3672,47.4033,47.3491,47.3581,31455.0
2023-06-07 12:10:00,52.41,52.46,52.38,52.44,55306.0,47.3672,47.4123,47.34,47.3943,55306.0
2023-06-07 12:15:00,52.44,52.54,52.4,52.54,52055.0,47.3943,47.4847,47.3581,47.4847,52055.0
2023-06-07 12:20:00,52.54,52.66,52.52,52.63,49970.0,47.4847,47.5931,47.4666,47.566,49970.0
2023-06-07 12:25:00,52.64,52.72,52.62,52.72,38816.0,47.575,47.6473,47.557,47.6473,38816.0
2023-06-07 12:30:00,52.72,52.72,52.63,52.68,44767.0,47.6473,47.6473,47.566,47.6112,44767.0
2023-06-07 12:35:00,52.67,52.69,52.57,52.68,40539.0,47.6021,47.6202,47.5118,47.6112,40539.0
2023-06-07 12:40:00,52.68,52.81,52.67,52.74,53933.0,47.6112,47.7287,47.6021,47.6654,53933.0
2023-06-07 12:45:00,52.76,52.8,52.68,52.72,45515.0,47.6835,47.7196,47.6112,47.6473,45515.0
2023-06-07 12:50:00,52.73,52.85,52.72,52.8,36165.0,47.6564,47.7648,47.6473,47.7196,36165.0
2023-06-07 12:55:00,52.8,52.88,52.76,52.88,25849.0,47.7196,47.7919,47.6835,47.7919,25849.0
2023-06-07 13:00:00,52.88,52.88,52.8,52.8,33623.0,47.7919,47.7919,47.7196,47.7196,33623.0
2023-06-07 13:05:00,52.8,52.84,52.79,52.79,54458.0,47.7196,47.7558,47.7106,47.7106,54458.0
2023-06-07 13:10:00,52.8,53.03,52.79,53.0,77225.0,47.7196,47.9275,47.7106,47.9004,77225.0
2023-06-07 13:15:00,53.0,53.05,52.99,53.0,81882.0,47.9004,47.9456,47.8914,47.9004,81882.0
2023-06-07 13:20:00,53.0,53.0,52.87,52.91,44481.0,47.9004,47.9004,47.7829,47.819,44481.0
2023-06-07 13:25:00,52.9,52.98,52.9,52.9,79633.0,47.81,47.8823,47.81,47.81,79633.0
2023-06-07 13:30:00,52.9,52.95,52.85,52.91,51233.0,47.81,47.8552,47.7648,47.819,51233.0
2023-06-07 13:35:00,52.91,52.95,52.87,52.87,49572.0,47.819,47.8552,47.7829,47.7829,49572.0
2023-06-07 13:40:00,52.88,52.9,52.85,52.88,39631.0,47.7919,47.81,47.7648,47.7919,39631.0
2023-06-07 13:45:00,52.88,52.92,52.85,52.88,31059.0,47.7919,47.8281,47.7648,47.7919,31059.0
2023-06-07 13:50:00,52.88,52.88,52.73,52.79,75793.0,47.7919,47.7919,47.6564,47.7106,75793.0
2023-06-07 13:55:00,52.79,52.84,52.78,52.79,26592.0,47.7106,47.7558,47.7016,47.7106,26592.0
2023-06-07 14:00:00,52.79,52.84,52.77,52.83,36705.0,47.7106,47.7558,47.6925,47.7467,36705.0
2023-06-07 14:05:00,52.83,52.84,52.82,52.84,60148.0,47.7467,47.7558,47.7377,47.7558,60148.0
2023-06-07 14:10:00,52.84,52.84,52.75,52.81,60294.0,47.7558,47.7558,47.6744,47.7287,60294.0
2023-06-07 14:15:00,52.81,52.82,52.72,52.79,30261.0,47.7287,47.7377,47.6473,47.7106,30261.0
2023-06-07 14:20:00,52.8,52.91,52.79,52.9,42870.0,47.7196,47.819,47.7106,47.81,42870.0
2023-06-07 14:25:00,52.89,53.0,52.89,52.97,26247.0,47.801,47.9004,47.801,47.8733,26247.0
2023-06-07 14:30:00,52.98,53.05,52.96,53.05,30975.0,47.8823,47.9456,47.8642,47.9456,30975.0
2023-06-07 14:35:00,53.05,53.08,53.01,53.08,43028.0,47.9456,47.9727,47.9094,47.9727,43028.0
2023-06-07 14:40:00,53.08,53.12,53.04,53.09,28852.0,47.9727,48.0088,47.9365,47.9817,28852.0
2023-06-07 14:45:00,53.09,53.15,53.06,53.15,27695.0,47.9817,48.036,47.9546,48.036,27695.0
2023-06-07 14:50:00,53.15,53.15,53.09,53.13,19981.0,48.036,48.036,47.9817,48.0179,19981.0
2023-06-07 14:55:00,53.13,53.14,53.1,53.12,29382.0,48.0179,48.0269,47.9908,48.0088,29382.0
2023-06-07 15:00:00,53.12,53.16,53.1,53.15,35259.0,48.0088,48.045,47.9908,48.036,35259.0
2023-06-07 15:05:00,53.15,53.17,53.08,53.13,41023.0,48.036,48.054,47.9727,48.0179,41023.0
2023-06-07 15:10:00,53.13,53.16,53.05,53.16,47647.0,48.0179,48.045,47.9456,48.045,47647.0
2023-06-07 15:15:00,53.16,53.27,53.16,53.25,47028.0,48.045,48.1444,48.045,48.1263,47028.0
2023-06-07 15:20:00,53.24,53.27,53.19,53.27,48959.0,48.1173,48.1444,48.0721,48.1444,48959.0
2023-06-07 15:25:00,53.27,53.31,53.22,53.3,78312.0,48.1444,48.1806,48.0992,48.1715,78312.0
2023-06-07 15:30:00,53.3,53.32,53.2,53.2,68447.0,48.1715,48.1896,48.0811,48.0811,68447.0
2023-06-07 15:35:00,53.2,53.33,53.19,53.29,90226.0,48.0811,48.1986,48.0721,48.1625,90226.0
2023-06-07 15:40:00,53.29,53.37,53.28,53.3,137764.0,48.1625,48.2348,48.1534,48.1715,137764.0
2023-06-07 15:45:00,53.3,53.31,53.24,53.3,128789.0,48.1715,48.1806,48.1173,48.1715,128789.0
2023-06-07 15:50:00,53.3,53.33,53.08,53.1,190894.0,48.1715,48.1986,47.9727,47.9908,190894.0
2023-06-07 15:55:00,53.1,53.15,53.04,53.04,481107.0,47.9908,48.036,47.9365,47.9365,481107.0
2023-06-08 09:30:00,52.96,53.04,52.71,52.83,77243.0,47.8642,47.9365,47.6383,47.7467,77243.0
2023-06-08 09:35:00,52.84,52.9,52.6,52.65,21359.0,47.7558,47.81,47.5389,47.5841,21359.0
2023-06-08 09:40:00,52.69,52.77,52.37,52.53,28395.0,47.6202,47.6925,47.331,47.4756,28395.0
2023-06-08 09:45:00,52.53,52.6,52.42,52.48,36609.0,47.4756,47.5389,47.3762,47.4304,36609.0
2023-06-08 09:50:00,52.47,52.54,52.34,52.5,45766.0,47.4214,47.4847,47.3039,47.4485,45766.0
2023-06-08 09:55:00,52.49,52.57,52.37,52.45,30957.0,47.4395,47.5118,47.331,47.4033,30957.0
2023-06-08 10:00:00,52.47,52.54,52.45,52.48,74527.0,47.4214,47.4847,47.4033,47.4304,74527.0
2023-06-08 10:05:00,52.49,52.54,52.42,52.5,36515.0,47.4395,47.4847,47.3762,47.4485,36515.0
2023-06-08 10:10:00,52.49,52.56,52.48,52.52,25186.0,47.4395,47.5027,47.4304,47.4666,25186.0
2023-06-08 10:15:00,52.52,52.61,52.48,52.55,34425.0,47.4666,47.5479,47.4304,47.4937,34425.0
2023-06-08 10:20:00,52.55,52.58,52.46,52.47,16842.0,47.4937,47.5208,47.4123,47.4214,16842.0
2023-06-08 10:25:00,52.48,52.55,52.44,52.48,15798.0,47.4304,47.4937,47.3943,47.4304,15798.0
2023-06-08 10:30:00,52.47,52.47,52.39,52.42,26063.0,47.4214,47.4214,47.3491,47.3762,26063.0
2023-06-08 10:35:00,52.42,52.66,52.41,52.56,55807.0,47.3762,47.5931,47.3672,47.5027,55807.0
2023-06-08 10:40:00,52.56,52.62,52.52,52.61,20282.0,47.5027,47.557,47.4666,47.5479,20282.0
2023-06-08 10:45:00,52.6,52.66,52.55,52.63,25506.0,47.5389,47.5931,47.4937,47.566,25506.0
2023-06-08 10:50:00,52.63,52.64,52.49,52.53,31113.0,47.566,47.575,47.4395,47.4756,31113.0
2023-06-08 10:55:00,52.52,52.54,52.44,52.48,21193.0,47.4666,47.4847,47.3943,47.4304,21193.0
2023-06-08 11:00:00,52.48,52.49,52.33,52.35,41365.0,47.4304,47.4395,47.2949,47.3129,41365.0
2023-06-08 11:05:00,52.35,52.4,52.32,52.39,49573.0,47.3129,47.3581,47.2858,47.3491,49573.0
2023-06-08 11:10:00,52.4,52.47,52.34,52.35,26685.0,47.3581,47.4214,47.3039,47.3129,26685.0
2023-06-08 11:15:00,52.35,52.37,52.28,52.3,30623.0,47.3129,47.331,47.2497,47.2677,30623.0
2023-06-08 11:20:00,52.3,52.33,52.24,52.3,29623.0,47.2677,47.2949,47.2135,47.2677,29623.0
2023-06-08 11:25:00,52.31,52.35,52.21,52.24,22646.0,47.2768,47.3129,47.1864,47.2135,22646.0
2023-06-08 11:30:00,52.25,52.34,52.16,52.33,35557.0,47.2226,47.3039,47.1412,47.2949,35557.0
2023-06-08 11:35:00,52.34,52.39,52.3,52.39,32996.0,47.3039,47.3491,47.2677,47.3491,32996.0
2023-06-08 11:40:00,52.39,52.41,52.32,52.33,38388.0,47.3491,47.3672,47.2858,47.2949,38388.0
2023-06-08 11:45:00,52.32,52.38,52.3,52.37,62807.0,47.2858,47.34,47.2677,47.331,62807.0
2023-06-08 11:50:00,52.36,52.37,52.24,52.24,44747.0,47.322,47.331,47.2135,47.2135,44747.0
2023-06-08 11:55:00,52.25,52.26,52.17,52.22,32776.0,47.2226,47.2316,47.1503,47.1954,32776.0
2023-06-08 12:00:00,52.23,52.27,52.2,52.25,29731.0,47.2045,47.2406,47.1774,47.2226,29731.0
2023-06-08 12:05:00,52.26,52.37,52.2,52.37,52229.0,47.2316,47.331,47.1774,47.331,52229.0
2023-06-08 12:10:00,52.36,52.44,52.35,52.37,30176.0,47.322,47.3943,47.3129,47.331,30176.0
2023-06-08 12:15:00,52.38,52.44,52.31,52.43,97583.0,47.34,47.3943,47.2768,47.3852,97583.0
2023-06-08 12:20:00,52.44,52.47,52.36,52.44,92667.0,47.3943,47.4214,47.322,47.3943,92667.0
2023-06-08 12:25:00,52.44,52.59,52.41,52.52,36456.0,47.3943,47.5298,47.3672,47.4666,36456.0
2023-06-08 12:30:00,52.52,52.7,52.5,52.66,41530.0,47.4666,47.6293,47.4485,47.5931,41530.0
2023-06-08 12:35:00,52.66,52.72,52.63,52.69,35685.0,47.5931,47.6473,47.566,47.6202,35685.0
2023-06-08 12:40:00,52.69,52.7,52.62,52.66,25490.0,47.6202,47.6293,47.557,47.5931,25490.0
2023-06-08 12:45:00,52.66,52.77,52.62,52.74,26806.0,47.5931,47.6925,47.557,47.6654,26806.0
2023-06-08 12:50:00,52.74,52.86,52.71,52.86,36953.0,47.6654,47.7739,47.6383,47.7739,36953.0
2023-06-08 12:55:00,52.86,52.86,52.8,52.85,26424.0,47.7739,47.7739,47.7196,47.7648,26424.0
2023-06-08 13:00:00,52.84,52.87,52.81,52.85,23781.0,47.7558,47.7829,47.7287,47.7648,23781.0
2023-06-08 13:05:00,52.85,52.87,52.79,52.82,32655.0,47.7648,47.7829,47.7106,47.7377,32655.0
2023-06-08 13:10:00,52.8,52.83,52.79,52.8,32372.0,47.7196,47.7467,47.7106,47.7196,32372.0
2023-06-08 13:15:00,52.8,52.91,52.79,52.91,26276.0,47.7196,47.819,47.7106,47.819,26276.0
2023-06-08 13:20:00,52.9,52.96,52.89,52.95,21592.0,47.81,47.8642,47.801,47.8552,21592.0
2023-06-08 13:25:00,52.95,52.97,52.9,52.91,28222.0,47.8552,47.8733,47.81,47.819,28222.0
2023-06-08 13:30:00,52.91,52.94,52.87,52.88,20206.0,47.819,47.8462,47.7829,47.7919,20206.0
2023-06-08 13:35:00,52.87,52.88,52.79,52.82,36876.0,47.7829,47.7919,47.7106,47.7377,36876.0
2023-06-08 13:40:00,52.81,52.87,52.8,52.85,42118.0,47.7287,47.7829,47.7196,47.7648,42118.0
2023-06-08 13:45:00,52.85,52.92,52.84,52.92,30887.0,47.7648,47.8281,47.7558,47.8281,30887.0
2023-06-08 13:50:00,52.92,52.96,52.79,52.83,26757.0,47.8281,47.8642,47.7106,47.7467,26757.0
2023-06-08 13:55:00,52.82,52.87,52.81,52.86,15148.0,47.7377,47.7829,47.7287,47.7739,15148.0
2023-06-08 14:00:00,52.86,52.87,52.81,52.82,16581.0,47.7739,47.7829,47.7287,47.7377,16581.0
2023-06-08 14:05:00,52.82,52.83,52.75,52.75,26889.0,47.7377,47.7467,47.6744,47.6744,26889.0
2023-06-08 14:10:00,52.76,52.86,52.75,52.85,24713.0,47.6835,47.7739,47.6744,47.7648,24713.0
2023-06-08 14:15:00,52.86,52.91,52.83,52.87,35866.0,47.7739,47.819,47.7467,47.7829,35866.0
2023-06-08 14:20:00,52.87,52.93,52.86,52.93,19074.0,47.7829,47.8371,47.7739,47.8371,19074.0
2023-06-08 14:25:00,52.93,52.98,52.91,52.96,21651.0,47.8371,47.8823,47.819,47.8642,21651.0
2023-06-08 14:30:00,52.96,52.99,52.93,52.95,21116.0,47.8642,47.8914,47.8371,47.8552,21116.0
2023-06-08 14:35:00,52.94,52.98,52.89,52.9,21730.0,47.8462,47.8823,47.801,47.81,21730.0
2023-06-08 14:40:00,52.91,52.96,52.9,52.96,21870.0,47.819,47.8642,47.81,47.8642,21870.0
2023-06-08 14:45:00,52.96,53.0,52.94,53.0,28956.0,47.8642,47.9004,47.8462,47.9004,28956.0
2023-06-08 14:50:00,53.0,53.04,52.97,52.97,38973.0,47.9004,47.9365,47.8733,47.8733,38973.0
2023-06-08 14:55:00,52.98,53.0,52.96,52.99,16383.0,47.8823,47.9004,47.8642,47.8914,16383.0
2023-06-08 15:00:00,52.99,53.01,52.96,52.98,31941.0,47.8914,47.9094,47.8642,47.8823,31941.0
2023-06-08 15:05:00,52.98,53.0,52.95,53.0,50702.0,47.8823,47.9004,47.8552,47.9004,50702.0
2023-06-08 15:10:00,52.99,53.08,52.98,53.03,45229.0,47.8914,47.9727,47.8823,47.9275,45229.0
2023-06-08 15:15:00,53.02,53.04,53.0,53.02,33351.0,47.9185,47.9365,47.9004,47.9185,33351.0
2023-06-08 15:20:00,53.01,53.06,52.99,53.04,33539.0,47.9094,47.9546,47.8914,47.9365,33539.0
2023-06-08 15:25:00,53.04,53.06,53.0,53.02,33306.0,47.9365,47.9546,47.9004,47.9185,33306.0
2023-06-08 15:30:00,53.03,53.12,53.01,53.09,45653.0,47.9275,48.0088,47.9094,47.9817,45653.0
2023-06-08 15:35:00,53.09,53.11,53.05,53.05,181416.0,47.9817,47.9998,47.9456,47.9456,181416.0
2023-06-08 15:40:00,53.06,53.21,53.05,53.2,80321.0,47.9546,48.0902,47.9456,48.0811,80321.0
2023-06-08 15:45:00,53.2,53.29,53.18,53.26,111791.0,48.0811,48.1625,48.0631,48.1354,111791.0
2023-06-08 15:50:00,53.26,53.29,53.16,53.25,260008.0,48.1354,48.1625,48.045,48.1263,260008.0
2023-06-08 15:55:00,53.24,53.37,53.2,53.27,587300.0,48.1173,48.2348,48.0811,48.1444,587300.0
2023-06-09 09:30:00,53.38,53.47,53.19,53.39,70364.0,48.2438,48.3252,48.0721,48.2529,70364.0
2023-06-09 09:35:00,53.34,53.65,53.32,53.65,71422.0,48.2077,48.4878,48.1896,48.4878,71422.0
2023-06-09 09:40:00,53.65,53.65,53.32,53.32,40439.0,48.4878,48.4878,48.1896,48.1896,40439.0
2023-06-09 09:45:00,53.3,53.42,53.18,53.42,152384.0,48.1715,48.28,48.0631,48.28,152384.0
2023-06-09 09:50:00,53.43,53.52,53.2,53.2,75990.0,48.289,48.3704,48.0811,48.0811,75990.0
2023-06-09 09:55:00,53.19,53.29,53.16,53.19,35264.0,48.0721,48.1625,48.045,48.0721,35264.0
2023-06-09 10:00:00,53.2,53.25,53.15,53.25,48074.0,48.0811,48.1263,48.036,48.1263,48074.0
2023-06-09 10:05:00,53.25,53.27,53.13,53.17,62071.0,48.1263,48.1444,48.0179,48.054,62071.0
2023-06-09 10:10:00,53.18,53.32,53.18,53.32,35332.0,48.0631,48.1896,48.0631,48.1896,35332.0
2023-06-09 10:15:00,53.32,53.34,53.26,53.29,19818.0,48.1896,48.2077,48.1354,48.1625,19818.0
2023-06-09 10:20:00,53.29,53.33,53.24,53.33,50517.0,48.1625,48.1986,48.1173,48.1986,50517.0
2023-06-09 10:25:00,53.33,53.47,53.31,53.47,60249.0,48.1986,48.3252,48.1806,48.3252,60249.0
2023-06-09 10:30:00,53.47,53.52,53.43,53.5,29260.0,48.3252,48.3704,48.289,48.3523,29260.0
2023-06-09 10:35:00,53.52,53.54,53.42,53.49,23943.0,48.3704,48.3884,48.28,48.3432,23943.0
2023-06-09 10:40:00,53.5,53.59,53.48,53.55,35793.0,48.3523,48.4336,48.3342,48.3975,35793.0
2023-06-09 10:45:00,53.55,53.66,53.53,53.6,58259.0,48.3975,48.4969,48.3794,48.4427,58259.0
2023-06-09 10:50:00,53.59,53.64,53.46,53.47,77445.0,48.4336,48.4788,48.3161,48.3252,77445.0
2023-06-09 10:55:00,53.48,53.51,53.32,53.41,23789.0,48.3342,48.3613,48.1896,48.2709,23789.0
2023-06-09 11:00:00,53.41,53.59,53.41,53.54,31191.0,48.2709,48.4336,48.2709,48.3884,31191.0
2023-06-09 11:05:00,53.53,53.6,53.53,53.57,30612.0,48.3794,48.4427,48.3794,48.4155,30612.0
2023-06-09 11:10:00,53.57,53.63,53.47,53.51,73944.0,48.4155,48.4698,48.3252,48.3613,73944.0
2023-06-09 11:15:00,53.51,53.59,53.48,53.49,23090.0,48.3613,48.4336,48.3342,48.3432,23090.0
2023-06-09 11:20:00,53.48,53.48,53.3,53.3,23705.0,48.3342,48.3342,48.1715,48.1715,23705.0
2023-06-09 11:25:00,53.29,53.29,53.17,53.23,109186.0,48.1625,48.1625,48.054,48.1083,109186.0
2023-06-09 11:30:00,53.23,53.26,53.18,53.26,34531.0,48.1083,48.1354,48.0631,48.1354,34531.0
2023-06-09 11:35:00,53.26,53.27,53.18,53.2,17359.0,48.1354,48.1444,48.0631,48.0811,17359.0
2023-06-09 11:40:00,53.21,53.24,53.16,53.19,40617.0,48.0902,48.1173,48.045,48.0721,40617.0
2023-06-09 11:45:00,53.19,53.29,53.19,53.29,28861.0,48.0721,48.1625,48.0721,48.1625,28861.0
2023-06-09 11:50:00,53.29,53.31,53.24,53.24,15740.0,48.1625,48.1806,48.1173,48.1173,15740.0
2023-06-09 11:55:00,53.25,53.25,53.2,53.23,24074.0,48.1263,48.1263,48.0811,48.1083,24074.0
2023-06-09 12:00:00,53.23,53.24,53.14,53.19,13921.0,48.1083,48.1173,48.0269,48.0721,13921.0
2023-06-09 12:05:00,53.19,53.23,53.14,53.17,16622.0,48.0721,48.1083,48.0269,48.054,16622.0
2023-06-09 12:10:00,53.16,53.2,53.15,53.17,18818.0,48.045,48.0811,48.036,48.054,18818.0
2023-06-09 12:15:00,53.18,53.25,53.17,53.22,10359.0,48.0631,48.1263,48.054,48.0992,10359.0
2023-06-09 12:20:00,53.22,53.22,53.17,53.2,10752.0,48.0992,48.0992,48.054,48.0811,10752.0
2023-06-09 12:25:00,53.2,53.24,53.18,53.22,17462.0,48.0811,48.1173,48.0631,48.0992,17462.0
2023-06-09 12:30:00,53.22,53.27,53.21,53.21,65215.0,48.0992,48.1444,48.0902,48.0902,65215.0
2023-06-09 12:35:00,53.2,53.24,53.16,53.23,22058.0,48.0811,48.1173,48.045,48.1083,22058.0
2023-06-09 12:40:00,53.22,53.31,53.22,53.29,25087.0,48.0992,48.1806,48.0992,48.1625,25087.0
2023-06-09 12:45:00,53.29,53.32,53.22,53.23,33864.0,48.1625,48.1896,48.0992,48.1083,33864.0
2023-06-09 12:50:00,53.24,53.27,53.23,53.26,17682.0,48.1173,48.1444,48.1083,48.1354,17682.0
2023-06-09 12:55:00,53.26,53.29,53.21,53.23,9668.0,48.1354,48.1625,48.0902,48.1083,9668.0
2023-06-09 13:00:00,53.23,53.23,53.18,53.2,9890.0,48.1083,48.1083,48.0631,48.0811,9890.0
2023-06-09 13:05:00,53.2,53.21,53.16,53.19,9666.0,48.0811,48.0902,48.045,48.0721,9666.0
2023-06-09 13:10:00,53.2,53.2,53.12,53.15,17883.0,48.0811,48.0811,48.0088,48.036,17883.0
2023-06-09 13:15:00,53.16,53.19,53.13,53.18,29815.0,48.045,48.0721,48.0179,48.0631,29815.0
2023-06-09 13:20:00,53.18,53.19,53.15,53.17,16779.0,48.0631,48.0721,48.036,48.054,16779.0
2023-06-09 13:25:00,53.18,53.18,53.08,53.13,15604.0,48.0631,48.0631,47.9727,48.0179,15604.0
2023-06-09 13:30:00,53.13,53.18,53.12,53.18,16653.0,48.0179,48.0631,48.0088,48.0631,16653.0
2023-06-09 13:35:00,53.18,53.21,53.16,53.19,12927.0,48.0631,48.0902,48.045,48.0721,12927.0
2023-06-09 13:40:00,53.19,53.21,53.17,53.2,12633.0,48.0721,48.0902,48.054,48.0811,12633.0
2023-06-09 13:45:00,53.19,53.19,53.16,53.17,19705.0,48.0721,48.0721,48.045,48.054,19705.0
2023-06-09 13:50:00,53.16,53.17,53.13,53.14,18349.0,48.045,48.054,48.0179,48.0269,18349.0
2023-06-09 13:55:00,53.13,53.21,53.13,53.21,19681.0,48.0179,48.0902,48.0179,48.0902,19681.0
2023-06-09 14:00:00,53.21,53.25,53.18,53.25,17001.0,48.0902,48.1263,48.0631,48.1263,17001.0
2023-06-09 14:05:00,53.25,53.28,53.23,53.25,16497.0,48.1263,48.1534,48.1083,48.1263,16497.0
2023-06-09 14:10:00,53.25,53.25,53.21,53.23,19072.0,48.1263,48.1263,48.0902,48.1083,19072.0
2023-06-09 14:15:00,53.24,53.26,53.22,53.23,10411.0,48.1173,48.1354,48.0992,48.1083,10411.0
2023-06-09 14:20:00,53.22,53.24,53.2,53.21,12575.0,48.0992,48.1173,48.0811,48.0902,12575.0
2023-06-09 14:25:00,53.2,53.24,53.18,53.19,14549.0,48.0811,48.1173,48.0631,48.0721,14549.0
2023-06-09 14:30:00,53.2,53.24,53.19,53.22,10879.0,48.0811,48.1173,48.0721,48.0992,10879.0
2023-06-09 14:35:00,53.22,53.24,53.2,53.2,14419.0,48.0992,48.1173,48.0811,48.0811,14419.0
2023-06-09 14:40:00,53.2,53.21,53.18,53.19,10053.0,48.0811,48.0902,48.0631,48.0721,10053.0
2023-06-09 14:45:00,53.21,53.21,53.16,53.19,14413.0,48.0902,48.0902,48.045,48.0721,14413.0
2023-06-09 14:50:00,53.18,53.19,53.12,53.15,13606.0,48.0631,48.0721,48.0088,48.036,13606.0
2023-06-09 14:55:00,53.15,53.18,53.15,53.16,14707.0,48.036,48.0631,48.036,48.045,14707.0
2023-06-09 15:00:00,53.16,53.2,53.15,53.19,13800.0,48.045,48.0811,48.036,48.0721,13800.0
2023-06-09 15:05:00,53.19,53.19,53.1,53.11,14703.0,48.0721,48.0721,47.9908,47.9998,14703.0
2023-06-09 15:10:00,53.11,53.19,53.1,53.19,36907.0,47.9998,48.0721,47.9908,48.0721,36907.0
2023-06-09 15:15:00,53.18,53.19,53.15,53.18,17508.0,48.0631,48.0721,48.036,48.0631,17508.0
2023-06-09 15:20:00,53.18,53.21,53.15,53.17,19609.0,48.0631,48.0902,48.036,48.054,19609.0
2023-06-09 15:25:00,53.17,53.17,53.13,53.15,24207.0,48.054,48.054,48.0179,48.036,24207.0
2023-06-09 15:30:00,53.15,53.17,53.13,53.13,33802.0,48.036,48.054,48.0179,48.0179,33802.0
2023-06-09 15:35:00,53.14,53.14,53.03,53.06,156498.0,48.0269,48.0269,47.9275,47.9546,156498.0
2023-06-09 15:40:00,53.05,53.1,53.05,53.08,42023.0,47.9456,47.9908,47.9456,47.9727,42023.0
2023-06-09 15:45:00,53.09,53.13,53.07,53.12,90940.0,47.9817,48.0179,47.9637,48.0088,90940.0
2023-06-09 15:50:00,53.1,53.12,53.05,53.1,94557.0,47.9908,48.0088,47.9456,47.9908,94557.0
2023-06-09 15:55:00,53.1,53.12,53.05,53.09,232631.0,47.9908,48.0088,47.9456,47.9817,232631.0
2023-06-12 09:30:00,53.11,53.14,52.92,52.94,41440.0,47.9998,48.0269,47.8281,47.8462,41440.0
2023-06-12 09:35:00,52.93,53.0,52.84,52.88,138579.0,47.8371,47.9004,47.7558,47.7919,138579.0
2023-06-12 09:40:00,52.91,52.96,52.74,52.78,65970.0,47.819,47.8642,47.6654,47.7016,65970.0
2023-06-12 09:45:00,52.81,52.99,52.7,52.95,73273.0,47.7287,47.8914,47.6293,47.8552,73273.0
2023-06-12 09:50:00,52.98,53.12,52.94,53.11,78744.0,47.8823,48.0088,47.8462,47.9998,78744.0
2023-06-12 09:55:00,53.11,53.11,52.9,52.95,97607.0,47.9998,47.9998,47.81,47.8552,97607.0
2023-06-12 10:00:00,52.96,52.97,52.83,52.91,46526.0,47.8642,47.8733,47.7467,47.819,46526.0
2023-06-12 10:05:00,52.93,53.01,52.89,52.91,13298.0,47.8371,47.9094,47.801,47.819,13298.0
2023-06-12 10:10:00,52.92,52.96,52.76,52.8,19232.0,47.8281,47.8642,47.6835,47.7196,19232.0
2023-06-12 10:15:00,52.8,52.89,52.78,52.85,49308.0,47.7196,47.801,47.7016,47.7648,49308.0
2023-06-12 10:20:00,52.85,52.87,52.71,52.76,64505.0,47.7648,47.7829,47.6383,47.6835,64505.0
2023-06-12 10:25:00,52.77,52.86,52.74,52.85,44627.0,47.6925,47.7739,47.6654,47.7648,44627.0
2023-06-12 10:30:00,52.85,52.93,52.83,52.9,15940.0,47.7648,47.8371,47.7467,47.81,15940.0
2023-06-12 10:35:00,52.91,52.91,52.74,52.78,44653.0,47.819,47.819,47.6654,47.7016,44653.0
2023-06-12 10:40:00,52.79,52.8,52.73,52.73,27165.0,47.7106,47.7196,47.6564,47.6564,27165.0
2023-06-12 10:45:00,52.72,52.84,52.7,52.83,81417.0,47.6473,47.7558,47.6293,47.7467,81417.0
2023-06-12 10:50:00,52.84,52.88,52.81,52.84,80248.0,47.7558,47.7919,47.7287,47.7558,80248.0
2023-06-12 10:55:00,52.85,52.98,52.84,52.95,28200.0,47.7648,47.8823,47.7558,47.8552,28200.0
2023-06-12 11:00:00,52.94,53.03,52.93,52.99,25672.0,47.8462,47.9275,47.8371,47.8914,25672.0
2023-06-12 11:05:00,52.98,52.99,52.9,52.94,12513.0,47.8823,47.8914,47.81,47.8462,12513.0
2023-06-12 11:10:00,52.95,53.01,52.93,52.99,40297.0,47.8552,47.9094,47.8371,47.8914,40297.0
2023-06-12 11:15:00,52.98,52.99,52.85,52.9,20891.0,47.8823,47.8914,47.7648,47.81,20891.0
2023-06-12 11:20:00,52.9,52.92,52.87,52.92,17258.0,47.81,47.8281,47.7829,47.8281,17258.0
2023-06-12 11:25:00,52.91,52.96,52.86,52.95,18029.0,47.819,47.8642,47.7739,47.8552,18029.0
2023-06-12 11:30:00,52.95,52.97,52.93,52.95,21534.0,47.8552,47.8733,47.8371,47.8552,21534.0
2023-06-12 11:35:00,52.95,52.96,52.88,52.9,28961.0,47.8552,47.8642,47.7919,47.81,28961.0
2023-06-12 11:40:00,52.89,52.91,52.87,52.9,16076.0,47.801,47.819,47.7829,47.81,16076.0
2023-06-12 11:45:00,52.89,52.89,52.84,52.89,19238.0,47.801,47.801,47.7558,47.801,19238.0
2023-06-12 11:50:00,52.89,52.9,52.74,52.76,54183.0,47.801,47.81,47.6654,47.6835,54183.0
2023-06-12 11:55:00,52.75,52.77,52.61,52.63,17646.0,47.6744,47.6925,47.5479,47.566,17646.0
2023-06-12 12:00:00,52.63,52.72,52.62,52.71,12250.0,47.566,47.6473,47.557,47.6383,12250.0
2023-06-12 12:05:00,52.71,52.73,52.69,52.71,11927.0,47.6383,47.6564,47.6202,47.6383,11927.0
2023-06-12 12:10:00,52.71,52.71,52.65,52.66,17382.0,47.6383,47.6383,47.5841,47.5931,17382.0
2023-06-12 12:15:00,52.65,52.73,52.64,52.71,41368.0,47.5841,47.6564,47.575,47.6383,41368.0
2023-06-12 12:20:00,52.71,52.71,52.67,52.68,10592.0,47.6383,47.6383,47.6021,47.6112,10592.0
2023-06-12 12:25:00,52.69,52.7,52.65,52.66,17033.0,47.6202,47.6293,47.5841,47.5931,17033.0
2023-06-12 12:30:00,52.65,52.68,52.64,52.67,7072.0,47.5841,47.6112,47.575,47.6021,7072.0
2023-06-12 12:35:00,52.68,52.74,52.67,52.71,12335.0,47.6112,47.6654,47.6021,47.6383,12335.0
2023-06-12 12:40:00,52.73,52.82,52.72,52.76,12687.0,47.6564,47.7377,47.6473,47.6835,12687.0
2023-06-12 12:45:00,52.77,52.81,52.76,52.8,8169.0,47.6925,47.7287,47.6835,47.7196,8169.0
2023-06-12 12:50:00,52.8,52.8,52.69,52.69,19321.0,47.7196,47.7196,47.6202,47.6202,19321.0
2023-06-12 12:55:00,52.68,52.7,52.65,52.67,24953.0,47.6112,47.6293,47.5841,47.6021,24953.0
2023-06-12 13:00:00,52.67,52.67,52.56,52.58,23830.0,47.6021,47.6021,47.5027,47.5208,23830.0
2023-06-12 13:05:00,52.57,52.57,52.48,52.49,11874.0,47.5118,47.5118,47.4304,47.4395,11874.0
2023-06-12 13:10:00,52.48,52.49,52.35,52.35,13671.0,47.4304,47.4395,47.3129,47.3129,13671.0
2023-06-12 13:15:00,52.35,52.4,52.28,52.38,126626.0,47.3129,47.3581,47.2497,47.34,126626.0
2023-06-12 13:20:00,52.37,52.43,52.32,52.42,60587.0,47.331,47.3852,47.2858,47.3762,60587.0
2023-06-12 13:25:00,52.41,52.41,52.3,52.3,21157.0,47.3672,47.3672,47.2677,47.2677,21157.0
2023-06-12 13:30:00,52.3,52.46,52.3,52.45,21517.0,47.2677,47.4123,47.2677,47.4033,21517.0
2023-06-12 13:35:00,52.45,52.45,52.29,52.36,19783.0,47.4033,47.4033,47.2587,47.322,19783.0
2023-06-12 13:40:00,52.36,52.41,52.35,52.39,20774.0,47.322,47.3672,47.3129,47.3491,20774.0
2023-06-12 13:45:00,52.39,52.46,52.38,52.44,7314.0,47.3491,47.4123,47.34,47.3943,7314.0
2023-06-12 13:50:00,52.45,52.47,52.43,52.47,22457.0,47.4033,47.4214,47.3852,47.4214,22457.0
2023-06-12 13:55:00,52.46,52.49,52.44,52.47,18370.0,47.4123,47.4395,47.3943,47.4214,18370.0
2023-06-12 14:00:00,52.47,52.48,52.41,52.45,22406.0,47.4214,47.4304,47.3672,47.4033,22406.0
2023-06-12 14:05:00,52.44,52.46,52.4,52.46,54427.0,47.3943,47.4123,47.3581,47.4123,54427.0
2023-06-12 14:10:00,52.45,52.47,52.42,52.46,8457.0,47.4033,47.4214,47.3762,47.4123,8457.0
2023-06-12 14:15:00,52.46,52.47,52.39,52.39,15119.0,47.4123,47.4214,47.3491,47.3491,15119.0
2023-06-12 14:20:00,52.39,52.43,52.38,52.4,18630.0,47.3491,47.3852,47.34,47.3581,18630.0
2023-06-12 14:25:00,52.4,52.43,52.39,52.41,12318.0,47.3581,47.3852,47.3491,47.3672,12318.0
2023-06-12 14:30:00,52.42,52.42,52.37,52.38,21077.0,47.3762,47.3762,47.331,47.34,21077.0
2023-06-12 14:35:00,52.38,52.4,52.36,52.4,46471.0,47.34,47.3581,47.322,47.3581,46471.0
2023-06-12 14:40:00,52.4,52.43,52.38,52.4,29900.0,47.3581,47.3852,47.34,47.3581,29900.0
2023-06-12 14:45:00,52.4,52.47,52.39,52.47,23339.0,47.3581,47.4214,47.3491,47.4214,23339.0
2023-06-12 14:50:00,52.47,52.57,52.47,52.53,18816.0,47.4214,47.5118,47.4214,47.4756,18816.0
2023-06-12 14:55:00,52.54,52.55,52.5,52.54,9993.0,47.4847,47.4937,47.4485,47.4847,9993.0
2023-06-12 15:00:00,52.55,52.56,52.49,52.5,14441.0,47.4937,47.5027,47.4395,47.4485,14441.0
2023-06-12 15:05:00,52.5,52.51,52.46,52.48,21908.0,47.4485,47.4575,47.4123,47.4304,21908.0
2023-06-12 15:10:00,52.48,52.61,52.47,52.59,25026.0,47.4304,47.5479,47.4214,47.5298,25026.0
2023-06-12 15:15:00,52.6,52.64,52.57,52.58,17206.0,47.5389,47.575,47.5118,47.5208,17206.0
2023-06-12 15:20:00,52.56,52.64,52.56,52.64,26230.0,47.5027,47.575,47.5027,47.575,26230.0
2023-06-12 15:25:00,52.64,52.66,52.6,52.61,18056.0,47.575,47.5931,47.5389,47.5479,18056.0
2023-06-12 15:30:00,52.61,52.63,52.55,52.55,22050.0,47.5479,47.566,47.4937,47.4937,22050.0
2023-06-12 15:35:00,52.55,52.56,52.44,52.51,29928.0,47.4937,47.5027,47.3943,47.4575,29928.0
2023-06-12 15:40:00,52.51,52.6,52.49,52.58,33863.0,47.4575,47.5389,47.4395,47.5208,33863.0
2023-06-12 15:45:00,52.58,52.62,52.55,52.61,45040.0,47.5208,47.557,47.4937,47.5479,45040.0
2023-06-12 15:50:00,52.61,52.64,52.51,52.54,60195.0,47.5479,47.575,47.4575,47.4847,60195.0
2023-06-12 15:55:00,52.53,52.57,52.5,52.5,246387.0,47.4756,47.5118,47.4485,47.4485,246387.0
2023-06-13 09:30:00,52.17,52.24,51.9,52.2,57284.0,47.1503,47.2135,46.9062,47.1774,57284.0
2023-06-13 09:35:00,52.2,52.64,52.2,52.64,30371.0,47.1774,47.575,47.1774,47.575,30371.0
2023-06-13 09:40:00,52.63,52.74,52.57,52.6,11047.0,47.566,47.6654,47.5118,47.5389,11047.0
2023-06-13 09:45:00,52.65,52.66,52.56,52.61,77916.0,47.5841,47.5931,47.5027,47.5479,77916.0
2023-06-13 09:50:00,52.61,52.63,52.34,52.37,52445.0,47.5479,47.566,47.3039,47.331,52445.0
2023-06-13 09:55:00,52.38,52.52,52.36,52.41,14059.0,47.34,47.4666,47.322,47.3672,14059.0
2023-06-13 10:00:00,52.44,52.45,52.32,52.38,45284.0,47.3943,47.4033,47.2858,47.34,45284.0
2023-06-13 10:05:00,52.35,52.47,52.33,52.46,34148.0,47.3129,47.4214,47.2949,47.4123,34148.0
2023-06-13 10:10:00,52.46,52.56,52.45,52.56,27250.0,47.4123,47.5027,47.4033,47.5027,27250.0
2023-06-13 10:15:00,52.56,52.58,52.39,52.46,51011.0,47.5027,47.5208,47.3491,47.4123,51011.0
2023-06-13 10:20:00,52.46,52.49,52.37,52.45,17920.0,47.4123,47.4395,47.331,47.4033,17920.0
2023-06-13 10:25:00,52.45,52.63,52.43,52.63,21048.0,47.4033,47.566,47.3852,47.566,21048.0
2023-06-13 10:30:00,52.63,52.64,52.51,52.52,18421.0,47.566,47.575,47.4575,47.4666,18421.0
2023-06-13 10:35:00,52.52,52.6,52.43,52.46,22922.0,47.4666,47.5389,47.3852,47.4123,22922.0
2023-06-13 10:40:00,52.47,52.48,52.39,52.47,11421.0,47.4214,47.4304,47.3491,47.4214,11421.0
2023-06-13 10:45:00,52.47,52.57,52.47,52.51,13639.0,47.4214,47.5118,47.4214,47.4575,13639.0
2023-06-13 10:50:00,52.52,52.54,52.45,52.48,11430.0,47.4666,47.4847,47.4033,47.4304,11430.0
2023-06-13 10:55:00,52.47,52.51,52.44,52.49,12180.0,47.4214,47.4575,47.3943,47.4395,12180.0
2023-06-13 11:00:00,52.49,52.56,52.47,52.48,12651.0,47.4395,47.5027,47.4214,47.4304,12651.0
2023-06-13 11:05:00,52.47,52.51,52.4,52.44,25181.0,47.4214,47.4575,47.3581,47.3943,25181.0
2023-06-13 11:10:00,52.44,52.52,52.43,52.49,13306.0,47.3943,47.4666,47.3852,47.4395,13306.0
2023-06-13 11:15:00,52.5,52.51,52.37,52.39,35663.0,47.4485,47.4575,47.331,47.3491,35663.0
2023-06-13 11:20:00,52.39,52.5,52.39,52.47,31216.0,47.3491,47.4485,47.3491,47.4214,31216.0
2023-06-13 11:25:00,52.47,52.47,52.37,52.38,13636.0,47.4214,47.4214,47.331,47.34,13636.0
2023-06-13 11:30:00,52.38,52.44,52.38,52.43,18499.0,47.34,47.3943,47.34,47.3852,18499.0
2023-06-13 11:35:00,52.43,52.45,52.35,52.38,20358.0,47.3852,47.4033,47.3129,47.34,20358.0
2023-06-13 11:40:00,52.38,52.48,52.38,52.48,25884.0,47.34,47.4304,47.34,47.4304,25884.0
2023-06-13 11:45:00,52.48,52.49,52.44,52.45,9865.0,47.4304,47.4395,47.3943,47.4033,9865.0
2023-06-13 11:50:00,52.44,52.49,52.44,52.48,16985.0,47.3943,47.4395,47.3943,47.4304,16985.0
2023-06-13 11:55:00,52.48,52.49,52.44,52.45,19415.0,47.4304,47.4395,47.3943,47.4033,19415.0
2023-06-13 12:00:00,52.46,52.46,52.4,52.41,15412.0,47.4123,47.4123,47.3581,47.3672,15412.0
2023-06-13 12:05:00,52.41,52.43,52.39,52.39,9626.0,47.3672,47.3852,47.3491,47.3491,9626.0
2023-06-13 12:10:00,52.39,52.4,52.34,52.39,11232.0,47.3491,47.3581,47.3039,47.3491,11232.0
2023-06-13 12:15:00,52.38,52.46,52.34,52.46,11558.0,47.34,47.4123,47.3039,47.4123,11558.0
2023-06-13 12:20:00,52.46,52.51,52.45,52.5,52191.0,47.4123,47.4575,47.4033,47.4485,52191.0
2023-06-13 12:25:00,52.51,52.52,52.42,52.44,28002.0,47.4575,47.4666,47.3762,47.3943,28002.0
2023-06-13 12:30:00,52.45,52.46,52.4,52.42,13706.0,47.4033,47.4123,47.3581,47.3762,13706.0
2023-06-13 12:35:00,52.41,52.46,52.37,52.44,25041.0,47.3672,47.4123,47.331,47.3943,25041.0
2023-06-13 12:40:00,52.44,52.48,52.43,52.45,13194.0,47.3943,47.4304,47.3852,47.4033,13194.0
2023-06-13 12:45:00,52.45,52.47,52.43,52.45,22621.0,47.4033,47.4214,47.3852,47.4033,22621.0
2023-06-13 12:50:00,52.45,52.46,52.34,52.34,20113.0,47.4033,47.4123,47.3039,47.3039,20113.0
2023-06-13 12:55:00,52.33,52.36,52.27,52.35,20750.0,47.2949,47.322,47.2406,47.3129,20750.0
2023-06-13 13:00:00,52.36,52.45,52.35,52.41,21226.0,47.322,47.4033,47.3129,47.3672,21226.0
2023-06-13 13:05:00,52.41,52.49,52.39,52.46,52921.0,47.3672,47.4395,47.3491,47.4123,52921.0
2023-06-13 13:10:00,52.47,52.5,52.44,52.46,28127.0,47.4214,47.4485,47.3943,47.4123,28127.0
2023-06-13 13:15:00,52.47,52.5,52.43,52.5,12536.0,47.4214,47.4485,47.3852,47.4485,12536.0
2023-06-13 13:20:00,52.48,52.52,52.46,52.47,22566.0,47.4304,47.4666,47.4123,47.4214,22566.0
2023-06-13 13:25:00,52.47,52.54,52.41,52.54,11967.0,47.4214,47.4847,47.3672,47.4847,11967.0
2023-06-13 13:30:00,52.55,52.55,52.51,52.52,13501.0,47.4937,47.4937,47.4575,47.4666,13501.0
2023-06-13 13:35:00,52.52,52.52,52.49,52.52,16067.0,47.4666,47.4666,47.4395,47.4666,16067.0
2023-06-13 13:40:00,52.52,52.56,52.51,52.54,29362.0,47.4666,47.5027,47.4575,47.4847,29362.0
2023-06-13 13:45:00,52.54,52.58,52.53,52.55,62071.0,47.4847,47.5208,47.4756,47.4937,62071.0
2023-06-13 13:50:00,52.56,52.59,52.51,52.51,50179.0,47.5027,47.5298,47.4575,47.4575,50179.0
2023-06-13 13:55:00,52.51,52.52,52.44,52.45,19621.0,47.4575,47.4666,47.3943,47.4033,19621.0
2023-06-13 14:00:00,52.45,52.56,52.44,52.54,22974.0,47.4033,47.5027,47.3943,47.4847,22974.0
2023-06-13 14:05:00,52.53,52.56,52.49,52.5,19776.0,47.4756,47.5027,47.4395,47.4485,19776.0
2023-06-13 14:10:00,52.5,52.5,52.44,52.47,17738.0,47.4485,47.4485,47.3943,47.4214,17738.0
2023-06-13 14:15:00,52.48,52.51,52.46,52.49,22020.0,47.4304,47.4575,47.4123,47.4395,22020.0
2023-06-13 14:20:00,52.49,52.52,52.48,52.51,20468.0,47.4395,47.4666,47.4304,47.4575,20468.0
2023-06-13 14:25:00,52.52,52.55,52.49,52.5,20971.0,47.4666,47.4937,47.4395,47.4485,20971.0
2023-06-13 14:30:00,52.5,52.5,52.36,52.37,13913.0,47.4485,47.4485,47.322,47.331,13913.0
2023-06-13 14:35:00,52.36,52.41,52.27,52.4,22408.0,47.322,47.3672,47.2406,47.3581,22408.0
2023-06-13 14:40:00,52.4,52.41,52.3,52.32,25593.0,47.3581,47.3672,47.2677,47.2858,25593.0
2023-06-13 14:45:00,52.32,52.35,52.29,52.3,14186.0,47.2858,47.3129,47.2587,47.2677,14186.0
2023-06-13 14:50:00,52.29,52.32,52.21,52.21,23186.0,47.2587,47.2858,47.1864,47.1864,23186.0
2023-06-13 14:55:00,52.21,52.3,52.2,52.24,23232.0,47.1864,47.2677,47.1774,47.2135,23232.0
2023-06-13 15:00:00,52.23,52.33,52.23,52.33,21485.0,47.2045,47.2949,47.2045,47.2949,21485.0
2023-06-13 15:05:00,52.33,52.36,52.31,52.35,13609.0,47.2949,47.322,47.2768,47.3129,13609.0
2023-06-13 15:10:00,52.35,52.37,52.32,52.36,14741.0,47.3129,47.331,47.2858,47.322,14741.0
2023-06-13 15:15:00,52.36,52.36,52.27,52.27,21567.0,47.322,47.322,47.2406,47.2406,21567.0
2023-06-13 15:20:00,52.28,52.34,52.27,52.3,23126.0,47.2497,47.3039,47.2406,47.2677,23126.0
2023-06-13 15:25:00,52.31,52.34,52.29,52.31,17222.0,47.2768,47.3039,47.2587,47.2768,17222.0
2023-06-13 15:30:00,52.31,52.37,52.31,52.35,18142.0,47.2768,47.331,47.2768,47.3129,18142.0
2023-06-13 15:35:00,52.35,52.37,52.31,52.31,24366.0,47.3129,47.331,47.2768,47.2768,24366.0
2023-06-13 15:40:00,52.31,52.35,52.3,52.31,29194.0,47.2768,47.3129,47.2677,47.2768,29194.0
2023-06-13 15:45:00,52.3,52.4,52.29,52.38,36746.0,47.2677,47.3581,47.2587,47.34,36746.0
2023-06-13 15:50:00,52.39,52.41,52.34,52.41,49860.0,47.3491,47.3672,47.3039,47.3672,49860.0
2023-06-13 15:55:00,52.41,52.43,52.36,52.37,177786.0,47.3672,47.3852,47.322,47.331,177786.0
2023-06-14 09:30:00,52.69,52.78,52.51,52.75,42047.0,47.6202,47.7016,47.4575,47.6744,42047.0
2023-06-14 09:35:00,52.68,52.9,52.67,52.84,26088.0,47.6112,47.81,47.6021,47.7558,26088.0
2023-06-14 09:40:00,52.77,52.77,52.55,52.67,15106.0,47.6925,47.6925,47.4937,47.6021,15106.0
2023-06-14 09:45:00,52.66,52.69,52.54,52.55,15059.0,47.5931,47.6202,47.4847,47.4937,15059.0
2023-06-14 09:50:00,52.53,52.62,52.48,52.49,15625.0,47.4756,47.557,47.4304,47.4395,15625.0
2023-06-14 09:55:00,52.47,52.64,52.46,52.63,10736.0,47.4214,47.575,47.4123,47.566,10736.0
2023-06-14 10:00:00,52.65,52.78,52.63,52.77,12415.0,47.5841,47.7016,47.566,47.6925,12415.0
2023-06-14 10:05:00,52.78,52.87,52.77,52.84,20704.0,47.7016,47.7829,47.6925,47.7558,20704.0
2023-06-14 10:10:00,52.84,52.91,52.83,52.91,16135.0,47.7558,47.819,47.7467,47.819,16135.0
2023-06-14 10:15:00,52.91,52.91,52.73,52.79,27315.0,47.819,47.819,47.6564,47.7106,27315.0
2023-06-14 10:20:00,52.79,52.9,52.78,52.86,53788.0,47.7106,47.81,47.7016,47.7739,53788.0
2023-06-14 10:25:00,52.86,52.99,52.85,52.97,23001.0,47.7739,47.8914,47.7648,47.8733,23001.0
2023-06-14 10:30:00,52.98,53.11,52.98,53.11,29974.0,47.8823,47.9998,47.8823,47.9998,29974.0
2023-06-14 10:35:00,53.11,53.25,53.08,53.19,29794.0,47.9998,48.1263,47.9727,48.0721,29794.0
2023-06-14 10:40:00,53.19,53.2,53.04,53.04,23608.0,48.0721,48.0811,47.9365,47.9365,23608.0
2023-06-14 10:45:00,53.04,53.19,53.03,53.17,24193.0,47.9365,48.0721,47.9275,48.054,24193.0
2023-06-14 10:50:00,53.17,53.18,53.11,53.12,19651.0,48.054,48.0631,47.9998,48.0088,19651.0
2023-06-14 10:55:00,53.11,53.25,53.11,53.24,13382.0,47.9998,48.1263,47.9998,48.1173,13382.0
2023-06-14 11:00:00,53.24,53.36,53.23,53.34,21083.0,48.1173,48.2258,48.1083,48.2077,21083.0
2023-06-14 11:05:00,53.35,53.36,53.15,53.16,11230.0,48.2167,48.2258,48.036,48.045,11230.0
2023-06-14 11:10:00,53.16,53.19,53.14,53.17,16677.0,48.045,48.0721,48.0269,48.054,16677.0
2023-06-14 11:15:00,53.17,53.18,53.09,53.14,12844.0,48.054,48.0631,47.9817,48.0269,12844.0
2023-06-14 11:20:00,53.13,53.2,53.12,53.14,11717.0,48.0179,48.0811,48.0088,48.0269,11717.0
2023-06-14 11:25:00,53.12,53.14,53.06,53.09,14306.0,48.0088,48.0269,47.9546,47.9817,14306.0
2023-06-14 11:30:00,53.09,53.21,53.09,53.18,9732.0,47.9817,48.0902,47.9817,48.0631,9732.0
2023-06-14 11:35:00,53.19,53.26,53.18,53.21,10862.0,48.0721,48.1354,48.0631,48.0902,10862.0
2023-06-14 11:40:00,53.19,53.24,53.16,53.22,11344.0,48.0721,48.1173,48.045,48.0992,11344.0
2023-06-14 11:45:00,53.21,53.23,53.19,53.2,11048.0,48.0902,48.1083,48.0721,48.0811,11048.0
2023-06-14 11:50:00,53.21,53.21,53.11,53.12,9949.0,48.0902,48.0902,47.9998,48.0088,9949.0
2023-06-14 11:55:00,53.12,53.15,53.09,53.11,10784.0,48.0088,48.036,47.9817,47.9998,10784.0
2023-06-14 12:00:00,53.11,53.15,53.1,53.12,14237.0,47.9998,48.036,47.9908,48.0088,14237.0
2023-06-14 12:05:00,53.11,53.24,53.1,53.15,31563.0,47.9998,48.1173,47.9908,48.036,31563.0
2023-06-14 12:10:00,53.16,53.16,53.09,53.09,6587.0,48.045,48.045,47.9817,47.9817,6587.0
2023-06-14 12:15:00,53.08,53.14,53.06,53.11,18027.0,47.9727,48.0269,47.9546,47.9998,18027.0
2023-06-14 12:20:00,53.1,53.14,53.07,53.1,13952.0,47.9908,48.0269,47.9637,47.9908,13952.0
2023-06-14 12:25:00,53.1,53.1,53.04,53.07,6998.0,47.9908,47.9908,47.9365,47.9637,6998.0
2023-06-14 12:30:00,53.08,53.09,53.02,53.04,14887.0,47.9727,47.9817,47.9185,47.9365,14887.0
2023-06-14 12:35:00,53.03,53.03,52.96,52.96,12906.0,47.9275,47.9275,47.8642,47.8642,12906.0
2023-06-14 12:40:00,52.96,53.01,52.96,52.99,24282.0,47.8642,47.9094,47.8642,47.8914,24282.0
2023-06-14 12:45:00,53.0,53.0,52.92,52.93,5898.0,47.9004,47.9004,47.8281,47.8371,5898.0
2023-06-14 12:50:00,52.93,52.95,52.88,52.9,8541.0,47.8371,47.8552,47.7919,47.81,8541.0
2023-06-14 12:55:00,52.88,52.88,52.82,52.83,8776.0,47.7919,47.7919,47.7377,47.7467,8776.0
2023-06-14 13:00:00,52.82,52.86,52.79,52.85,9666.0,47.7377,47.7739,47.7106,47.7648,9666.0
2023-06-14 13:05:00,52.85,52.89,52.84,52.88,6801.0,47.7648,47.801,47.7558,47.7919,6801.0
2023-06-14 13:10:00,52.88,52.95,52.87,52.92,6100.0,47.7919,47.8552,47.7829,47.8281,6100.0
2023-06-14 13:15:00,52.92,52.92,52.89,52.91,13534.0,47.8281,47.8281,47.801,47.819,13534.0
2023-06-14 13:20:00,52.9,52.91,52.8,52.83,10287.0,47.81,47.819,47.7196,47.7467,10287.0
2023-06-14 13:25:00,52.83,52.85,52.79,52.79,8618.0,47.7467,47.7648,47.7106,47.7106,8618.0
2023-06-14 13:30:00,52.79,52.79,52.73,52.73,10042.0,47.7106,47.7106,47.6564,47.6564,10042.0
2023-06-14 13:35:00,52.73,52.75,52.67,52.73,13191.0,47.6564,47.6744,47.6021,47.6564,13191.0
2023-06-14 13:40:00,52.74,52.76,52.71,52.75,10401.0,47.6654,47.6835,47.6383,47.6744,10401.0
2023-06-14 13:45:00,52.74,52.79,52.73,52.79,19473.0,47.6654,47.7106,47.6564,47.7106,19473.0
2023-06-14 13:50:00,52.79,52.86,52.78,52.86,34595.0,47.7106,47.7739,47.7016,47.7739,34595.0
2023-06-14 13:55:00,52.85,52.87,52.79,52.8,11587.0,47.7648,47.7829,47.7106,47.7196,11587.0
2023-06-14 14:00:00,52.76,52.8,52.62,52.68,21927.0,47.6835,47.7196,47.557,47.6112,21927.0
2023-06-14 14:05:00,52.69,52.69,52.47,52.57,15880.0,47.6202,47.6202,47.4214,47.5118,15880.0
2023-06-14 14:10:00,52.62,52.63,52.39,52.45,20693.0,47.557,47.566,47.3491,47.4033,20693.0
2023-06-14 14:15:00,52.43,52.51,52.41,52.48,19833.0,47.3852,47.4575,47.3672,47.4304,19833.0
2023-06-14 14:20:00,52.48,52.48,52.4,52.42,25097.0,47.4304,47.4304,47.3581,47.3762,25097.0
2023-06-14 14:25:00,52.42,52.51,52.4,52.47,13121.0,47.3762,47.4575,47.3581,47.4214,13121.0
2023-06-14 14:30:00,52.48,52.54,52.43,52.47,29607.0,47.4304,47.4847,47.3852,47.4214,29607.0
2023-06-14 14:35:00,52.48,52.59,52.48,52.5,24347.0,47.4304,47.5298,47.4304,47.4485,24347.0
2023-06-14 14:40:00,52.51,52.68,52.51,52.65,18156.0,47.4575,47.6112,47.4575,47.5841,18156.0
2023-06-14 14:45:00,52.65,52.66,52.55,52.63,15893.0,47.5841,47.5931,47.4937,47.566,15893.0
2023-06-14 14:50:00,52.64,52.7,52.58,52.67,19803.0,47.575,47.6293,47.5208,47.6021,19803.0
2023-06-14 14:55:00,52.66,52.73,52.62,52.67,81959.0,47.5931,47.6564,47.557,47.6021,81959.0
2023-06-14 15:00:00,52.66,52.78,52.66,52.78,10277.0,47.5931,47.7016,47.5931,47.7016,10277.0
2023-06-14 15:05:00,52.77,52.85,52.77,52.78,21783.0,47.6925,47.7648,47.6925,47.7016,21783.0
2023-06-14 15:10:00,52.8,52.81,52.72,52.75,33505.0,47.7196,47.7287,47.6473,47.6744,33505.0
2023-06-14 15:15:00,52.76,52.85,52.73,52.78,32507.0,47.6835,47.7648,47.6564,47.7016,32507.0
2023-06-14 15:20:00,52.78,52.82,52.74,52.79,18014.0,47.7016,47.7377,47.6654,47.7106,18014.0
2023-06-14 15:25:00,52.79,52.83,52.76,52.77,20116.0,47.7106,47.7467,47.6835,47.6925,20116.0
2023-06-14 15:30:00,52.76,52.8,52.7,52.72,26033.0,47.6835,47.7196,47.6293,47.6473,26033.0
2023-06-14 15:35:00,52.71,52.82,52.7,52.78,30958.0,47.6383,47.7377,47.6293,47.7016,30958.0
2023-06-14 15:40:00,52.79,52.79,52.67,52.69,30510.0,47.7106,47.7106,47.6021,47.6202,30510.0
2023-06-14 15:45:00,52.69,52.69,52.62,52.68,82914.0,47.6202,47.6202,47.557,47.6112,82914.0
2023-06-14 15:50:00,52.67,52.71,52.62,52.67,198195.0,47.6021,47.6383,47.557,47.6021,198195.0
2023-06-14 15:55:00,52.67,52.67,52.54,52.56,256460.0,47.6021,47.6021,47.4847,47.5027,256460.0
2023-06-15 09:30:00,52.88,52.92,52.68,52.68,71478.0,47.7919,47.8281,47.6112,47.6112,71478.0
2023-06-15 09:35:00,52.65,52.82,52.65,52.77,51683.0,47.5841,47.7377,47.5841,47.6925,51683.0
2023-06-15 09:40:00,52.74,52.76,52.57,52.57,49774.0,47.6654,47.6835,47.5118,47.5118,49774.0
2023-06-15 09:45:00,52.53,52.74,52.52,52.69,49257.0,47.4756,47.6654,47.4666,47.6202,49257.0
2023-06-15 09:50:00,52.68,52.88,52.67,52.79,36037.0,47.6112,47.7919,47.6021,47.7106,36037.0
2023-06-15 09:55:00,52.81,52.86,52.72,52.79,67794.0,47.7287,47.7739,47.6473,47.7106,67794.0
2023-06-15 10:00:00,52.79,52.86,52.76,52.78,62175.0,47.7106,47.7739,47.6835,47.7016,62175.0
2023-06-15 10:05:00,52.78,52.79,52.62,52.68,52514.0,47.7016,47.7106,47.557,47.6112,52514.0
2023-06-15 10:10:00,52.68,52.69,52.54,52.63,44571.0,47.6112,47.6202,47.4847,47.566,44571.0
2023-06-15 10:15:00,52.62,52.71,52.62,52.65,27782.0,47.557,47.6383,47.557,47.5841,27782.0
2023-06-15 10:20:00,52.64,52.64,52.49,52.52,24286.0,47.575,47.575,47.4395,47.4666,24286.0
2023-06-15 10:25:00,52.51,52.54,52.45,52.49,18285.0,47.4575,47.4847,47.4033,47.4395,18285.0
2023-06-15 10:30:00,52.48,52.55,52.47,52.51,26973.0,47.4304,47.4937,47.4214,47.4575,26973.0
2023-06-15 10:35:00,52.52,52.54,52.44,52.5,19160.0,47.4666,47.4847,47.3943,47.4485,19160.0
2023-06-15 10:40:00,52.49,52.57,52.45,52.55,15959.0,47.4395,47.5118,47.4033,47.4937,15959.0
2023-06-15 10:45:00,52.56,52.59,52.48,52.51,25600.0,47.5027,47.5298,47.4304,47.4575,25600.0
2023-06-15 10:50:00,52.51,52.56,52.44,52.54,17206.0,47.4575,47.5027,47.3943,47.4847,17206.0
2023-06-15 10:55:00,52.54,52.62,52.52,52.61,15795.0,47.4847,47.557,47.4666,47.5479,15795.0
2023-06-15 11:00:00,52.61,52.66,52.56,52.57,14230.0,47.5479,47.5931,47.5027,47.5118,14230.0
2023-06-15 11:05:00,52.56,52.61,52.51,52.6,32075.0,47.5027,47.5479,47.4575,47.5389,32075.0
2023-06-15 11:10:00,52.6,52.62,52.56,52.58,16481.0,47.5389,47.557,47.5027,47.5208,16481.0
2023-06-15 11:15:00,52.58,52.61,52.52,52.54,31775.0,47.5208,47.5479,47.4666,47.4847,31775.0
2023-06-15 11:20:00,52.54,52.58,52.51,52.55,16612.0,47.4847,47.5208,47.4575,47.4937,16612.0
2023-06-15 11:25:00,52.55,52.66,52.54,52.65,15878.0,47.4937,47.5931,47.4847,47.5841,15878.0
2023-06-15 11:30:00,52.64,52.64,52.52,52.54,27778.0,47.575,47.575,47.4666,47.4847,27778.0
2023-06-15 11:35:00,52.52,52.6,52.51,52.6,13964.0,47.4666,47.5389,47.4575,47.5389,13964.0
2023-06-15 11:40:00,52.59,52.63,52.53,52.56,16230.0,47.5298,47.566,47.4756,47.5027,16230.0
2023-06-15 11:45:00,52.56,52.6,52.51,52.56,32476.0,47.5027,47.5389,47.4575,47.5027,32476.0
2023-06-15 11:50:00,52.56,52.66,52.55,52.66,17868.0,47.5027,47.5931,47.4937,47.5931,17868.0
2023-06-15 11:55:00,52.66,52.67,52.58,52.6,19695.0,47.5931,47.6021,47.5208,47.5389,19695.0
2023-06-15 12:00:00,52.6,52.62,52.56,52.61,9448.0,47.5389,47.557,47.5027,47.5479,9448.0
2023-06-15 12:05:00,52.62,52.66,52.58,52.66,10133.0,47.557,47.5931,47.5208,47.5931,10133.0
2023-06-15 12:10:00,52.65,52.67,52.59,52.67,10336.0,47.5841,47.6021,47.5298,47.6021,10336.0
2023-06-15 12:15:00,52.66,52.75,52.66,52.73,12259.0,47.5931,47.6744,47.5931,47.6564,12259.0
2023-06-15 12:20:00,52.72,52.79,52.72,52.79,9655.0,47.6473,47.7106,47.6473,47.7106,9655.0
2023-06-15 12:25:00,52.78,52.78,52.72,52.74,28148.0,47.7016,47.7016,47.6473,47.6654,28148.0
2023-06-15 12:30:00,52.75,52.85,52.74,52.84,28244.0,47.6744,47.7648,47.6654,47.7558,28244.0
2023-06-15 12:35:00,52.83,52.9,52.83,52.85,20925.0,47.7467,47.81,47.7467,47.7648,20925.0
2023-06-15 12:40:00,52.84,52.91,52.83,52.87,8814.0,47.7558,47.819,47.7467,47.7829,8814.0
2023-06-15 12:45:00,52.87,52.87,52.81,52.87,12680.0,47.7829,47.7829,47.7287,47.7829,12680.0
2023-06-15 12:50:00,52.87,52.89,52.85,52.89,6645.0,47.7829,47.801,47.7648,47.801,6645.0
2023-06-15 12:55:00,52.87,52.89,52.84,52.86,10487.0,47.7829,47.801,47.7558,47.7739,10487.0
2023-06-15 13:00:00,52.86,52.88,52.78,52.79,5977.0,47.7739,47.7919,47.7016,47.7106,5977.0
2023-06-15 13:05:00,52.79,52.82,52.76,52.76,11383.0,47.7106,47.7377,47.6835,47.6835,11383.0
2023-06-15 13:10:00,52.77,52.78,52.69,52.69,18224.0,47.6925,47.7016,47.6202,47.6202,18224.0
2023-06-15 13:15:00,52.69,52.7,52.61,52.62,16536.0,47.6202,47.6293,47.5479,47.557,16536.0
2023-06-15 13:20:00,52.62,52.64,52.61,52.62,9737.0,47.557,47.575,47.5479,47.557,9737.0
2023-06-15 13:25:00,52.63,52.71,52.61,52.71,34922.0,47.566,47.6383,47.5479,47.6383,34922.0
2023-06-15 13:30:00,52.71,52.71,52.65,52.68,11650.0,47.6383,47.6383,47.5841,47.6112,11650.0
2023-06-15 13:35:00,52.67,52.68,52.63,52.65,9916.0,47.6021,47.6112,47.566,47.5841,9916.0
2023-06-15 13:40:00,52.65,52.67,52.64,52.65,12026.0,47.5841,47.6021,47.575,47.5841,12026.0
2023-06-15 13:45:00,52.66,52.71,52.65,52.7,29077.0,47.5931,47.6383,47.5841,47.6293,29077.0
2023-06-15 13:50:00,52.68,52.7,52.65,52.7,17731.0,47.6112,47.6293,47.5841,47.6293,17731.0
2023-06-15 13:55:00,52.7,52.7,52.65,52.66,14134.0,47.6293,47.6293,47.5841,47.5931,14134.0
2023-06-15 14:00:00,52.66,52.68,52.61,52.62,12693.0,47.5931,47.6112,47.5479,47.557,12693.0
2023-06-15 14:05:00,52.62,52.62,52.58,52.6,17851.0,47.557,47.557,47.5208,47.5389,17851.0
2023-06-15 14:10:00,52.6,52.69,52.59,52.67,27095.0,47.5389,47.6202,47.5298,47.6021,27095.0
2023-06-15 14:15:00,52.67,52.76,52.67,52.76,27243.0,47.6021,47.6835,47.6021,47.6835,27243.0
2023-06-15 14:20:00,52.76,52.86,52.75,52.84,11303.0,47.6835,47.7739,47.6744,47.7558,11303.0
2023-06-15 14:25:00,52.83,52.86,52.78,52.79,15863.0,47.7467,47.7739,47.7016,47.7106,15863.0
2023-06-15 14:30:00,52.78,52.8,52.76,52.77,19578.0,47.7016,47.7196,47.6835,47.6925,19578.0
2023-06-15 14:35:00,52.77,52.81,52.76,52.8,16740.0,47.6925,47.7287,47.6835,47.7196,16740.0
2023-06-15 14:40:00,52.8,52.83,52.77,52.82,27797.0,47.7196,47.7467,47.6925,47.7377,27797.0
2023-06-15 14:45:00,52.83,52.87,52.82,52.83,26480.0,47.7467,47.7829,47.7377,47.7467,26480.0
2023-06-15 14:50:00,52.83,52.89,52.81,52.89,35804.0,47.7467,47.801,47.7287,47.801,35804.0
2023-06-15 14:55:00,52.9,52.94,52.87,52.9,22601.0,47.81,47.8462,47.7829,47.81,22601.0
2023-06-15 15:00:00,52.91,52.95,52.87,52.89,31738.0,47.819,47.8552,47.7829,47.801,31738.0
2023-06-15 15:05:00,52.9,53.06,52.87,53.06,49710.0,47.81,47.9546,47.7829,47.9546,49710.0
2023-06-15 15:10:00,53.05,53.06,52.99,53.03,18305.0,47.9456,47.9546,47.8914,47.9275,18305.0
2023-06-15 15:15:00,53.03,53.06,52.98,53.03,24601.0,47.9275,47.9546,47.8823,47.9275,24601.0
2023-06-15 15:20:00,53.02,53.02,52.98,53.0,17306.0,47.9185,47.9185,47.8823,47.9004,17306.0
2023-06-15 15:25:00,53.0,53.02,52.97,53.0,17481.0,47.9004,47.9185,47.8733,47.9004,17481.0
2023-06-15 15:30:00,53.0,53.02,52.94,52.95,26600.0,47.9004,47.9185,47.8462,47.8552,26600.0
2023-06-15 15:35:00,52.94,52.94,52.81,52.88,24828.0,47.8462,47.8462,47.7287,47.7919,24828.0
2023-06-15 15:40:00,52.88,53.02,52.87,52.98,29469.0,47.7919,47.9185,47.7829,47.8823,29469.0
2023-06-15 15:45:00,52.98,53.03,52.97,53.01,34931.0,47.8823,47.9275,47.8733,47.9094,34931.0
2023-06-15 15:50:00,53.01,53.07,52.94,52.95,120593.0,47.9094,47.9637,47.8462,47.8552,120593.0
2023-06-15 15:55:00,52.95,52.95,52.84,52.88,257750.0,47.8552,47.8552,47.7558,47.7919,257750.0
2023-06-16 09:30:00,53.18,53.42,53.05,53.42,1142630.0,48.0631,48.28,47.9456,48.28,1142630.0
2023-06-16 09:35:00,53.39,53.58,53.37,53.52,48686.0,48.2529,48.4246,48.2348,48.3704,48686.0
2023-06-16 09:40:00,53.56,53.69,53.54,53.61,53617.0,48.4065,48.524,48.3884,48.4517,53617.0
2023-06-16 09:45:00,53.63,53.64,53.45,53.61,40097.0,48.4698,48.4788,48.3071,48.4517,40097.0
2023-06-16 09:50:00,53.62,53.75,53.56,53.74,35777.0,48.4607,48.5782,48.4065,48.5692,35777.0
2023-06-16 09:55:00,53.75,53.8,53.69,53.71,18829.0,48.5782,48.6234,48.524,48.5421,18829.0
2023-06-16 10:00:00,53.73,53.78,53.63,53.73,27648.0,48.5601,48.6053,48.4698,48.5601,27648.0
2023-06-16 10:05:00,53.74,53.79,53.67,53.76,36914.0,48.5692,48.6144,48.5059,48.5873,36914.0
2023-06-16 10:10:00,53.75,53.78,53.7,53.71,17339.0,48.5782,48.6053,48.533,48.5421,17339.0
2023-06-16 10:15:00,53.72,53.79,53.7,53.72,16428.0,48.5511,48.6144,48.533,48.5511,16428.0
2023-06-16 10:20:00,53.73,53.75,53.59,53.59,16721.0,48.5601,48.5782,48.4336,48.4336,16721.0
2023-06-16 10:25:00,53.61,53.66,53.54,53.66,15138.0,48.4517,48.4969,48.3884,48.4969,15138.0
2023-06-16 10:30:00,53.66,53.7,53.57,53.58,40892.0,48.4969,48.533,48.4155,48.4246,40892.0
2023-06-16 10:35:00,53.58,53.64,53.49,53.55,26223.0,48.4246,48.4788,48.3432,48.3975,26223.0
2023-06-16 10:40:00,53.55,53.57,53.49,53.55,22247.0,48.3975,48.4155,48.3432,48.3975,22247.0
2023-06-16 10:45:00,53.54,53.69,53.54,53.66,19466.0,48.3884,48.524,48.3884,48.4969,19466.0
2023-06-16 10:50:00,53.66,53.68,53.59,53.64,15222.0,48.4969,48.515,48.4336,48.4788,15222.0
2023-06-16 10:55:00,53.66,53.69,53.62,53.66,30762.0,48.4969,48.524,48.4607,48.4969,30762.0
2023-06-16 11:00:00,53.67,53.73,53.63,53.69,23043.0,48.5059,48.5601,48.4698,48.524,23043.0
2023-06-16 11:05:00,53.66,53.73,53.57,53.71,12287.0,48.4969,48.5601,48.4155,48.5421,12287.0
2023-06-16 11:10:00,53.73,53.78,53.71,53.78,19360.0,48.5601,48.6053,48.5421,48.6053,19360.0
2023-06-16 11:15:00,53.77,53.78,53.73,53.76,30565.0,48.5963,48.6053,48.5601,48.5873,30565.0
2023-06-16 11:20:00,53.77,53.94,53.76,53.94,57973.0,48.5963,48.7499,48.5873,48.7499,57973.0
2023-06-16 11:25:00,53.94,53.98,53.84,53.95,23690.0,48.7499,48.7861,48.6596,48.759,23690.0
2023-06-16 11:30:00,53.98,53.98,53.82,53.84,32540.0,48.7861,48.7861,48.6415,48.6596,32540.0
2023-06-16 11:35:00,53.83,53.89,53.73,53.79,44446.0,48.6505,48.7048,48.5601,48.6144,44446.0
2023-06-16 11:40:00,53.8,53.92,53.8,53.91,69552.0,48.6234,48.7319,48.6234,48.7228,69552.0
2023-06-16 11:45:00,53.91,54.0,53.91,53.98,52221.0,48.7228,48.8042,48.7228,48.7861,52221.0
2023-06-16 11:50:00,53.98,54.05,53.91,53.95,120782.0,48.7861,48.8494,48.7228,48.759,120782.0
2023-06-16 11:55:00,53.95,53.98,53.84,53.86,43638.0,48.759,48.7861,48.6596,48.6776,43638.0
2023-06-16 12:00:00,53.86,53.9,53.73,53.75,15356.0,48.6776,48.7138,48.5601,48.5782,15356.0
2023-06-16 12:05:00,53.75,53.75,53.61,53.61,13747.0,48.5782,48.5782,48.4517,48.4517,13747.0
2023-06-16 12:10:00,53.6,53.64,53.56,53.61,25462.0,48.4427,48.4788,48.4065,48.4517,25462.0
2023-06-16 12:15:00,53.62,53.7,53.61,53.69,10520.0,48.4607,48.533,48.4517,48.524,10520.0
2023-06-16 12:20:00,53.71,53.75,53.69,53.72,21204.0,48.5421,48.5782,48.524,48.5511,21204.0
2023-06-16 12:25:00,53.72,53.72,53.66,53.69,12318.0,48.5511,48.5511,48.4969,48.524,12318.0
2023-06-16 12:30:00,53.69,53.76,53.63,53.66,21629.0,48.524,48.5873,48.4698,48.4969,21629.0
2023-06-16 12:35:00,53.66,53.76,53.66,53.76,8279.0,48.4969,48.5873,48.4969,48.5873,8279.0
2023-06-16 12:40:00,53.76,53.9,53.75,53.84,37720.0,48.5873,48.7138,48.5782,48.6596,37720.0
2023-06-16 12:45:00,53.84,53.9,53.84,53.9,70009.0,48.6596,48.7138,48.6596,48.7138,70009.0
2023-06-16 12:50:00,53.89,53.91,53.87,53.88,17547.0,48.7048,48.7228,48.6867,48.6957,17547.0
2023-06-16 12:55:00,53.89,53.94,53.86,53.91,15706.0,48.7048,48.7499,48.6776,48.7228,15706.0
2023-06-16 13:00:00,53.91,53.92,53.85,53.88,17815.0,48.7228,48.7319,48.6686,48.6957,17815.0
2023-06-16 13:05:00,53.88,53.91,53.79,53.79,17196.0,48.6957,48.7228,48.6144,48.6144,17196.0
2023-06-16 13:10:00,53.79,53.87,53.77,53.79,34971.0,48.6144,48.6867,48.5963,48.6144,34971.0
2023-06-16 13:15:00,53.79,53.8,53.74,53.76,32613.0,48.6144,48.6234,48.5692,48.5873,32613.0
2023-06-16 13:20:00,53.76,53.84,53.69,53.74,130601.0,48.5873,48.6596,48.524,48.5692,130601.0
2023-06-16 13:25:00,53.74,53.77,53.72,53.72,33535.0,48.5692,48.5963,48.5511,48.5511,33535.0
2023-06-16 13:30:00,53.71,53.73,53.62,53.64,47046.0,48.5421,48.5601,48.4607,48.4788,47046.0
2023-06-16 13:35:00,53.65,53.67,53.55,53.59,34513.0,48.4878,48.5059,48.3975,48.4336,34513.0
2023-06-16 13:40:00,53.58,53.63,53.49,53.55,41982.0,48.4246,48.4698,48.3432,48.3975,41982.0
2023-06-16 13:45:00,53.55,53.7,53.54,53.66,96884.0,48.3975,48.533,48.3884,48.4969,96884.0
2023-06-16 13:50:00,53.65,53.75,53.65,53.74,23983.0,48.4878,48.5782,48.4878,48.5692,23983.0
2023-06-16 13:55:00,53.74,53.76,53.62,53.62,31330.0,48.5692,48.5873,48.4607,48.4607,31330.0
2023-06-16 14:00:00,53.62,53.62,53.54,53.58,58348.0,48.4607,48.4607,48.3884,48.4246,58348.0
2023-06-16 14:05:00,53.58,53.59,53.51,53.59,36484.0,48.4246,48.4336,48.3613,48.4336,36484.0
2023-06-16 14:10:00,53.59,53.62,53.52,53.55,30620.0,48.4336,48.4607,48.3704,48.3975,30620.0
2023-06-16 14:15:00,53.56,53.64,53.56,53.62,21397.0,48.4065,48.4788,48.4065,48.4607,21397.0
2023-06-16 14:20:00,53.63,53.64,53.58,53.61,11926.0,48.4698,48.4788,48.4246,48.4517,11926.0
2023-06-16 14:25:00,53.61,53.66,53.6,53.66,22452.0,48.4517,48.4969,48.4427,48.4969,22452.0
2023-06-16 14:30:00,53.66,53.68,53.58,53.6,20436.0,48.4969,48.515,48.4246,48.4427,20436.0
2023-06-16 14:35:00,53.6,53.65,53.58,53.65,24211.0,48.4427,48.4878,48.4246,48.4878,24211.0
2023-06-16 14:40:00,53.65,53.69,53.63,53.66,24627.0,48.4878,48.524,48.4698,48.4969,24627.0
2023-06-16 14:45:00,53.65,53.71,53.6,53.68,141024.0,48.4878,48.5421,48.4427,48.515,141024.0
2023-06-16 14:50:00,53.68,53.68,53.57,53.58,19943.0,48.515,48.515,48.4155,48.4246,19943.0
2023-06-16 14:55:00,53.58,53.58,53.52,53.54,35722.0,48.4246,48.4246,48.3704,48.3884,35722.0
2023-06-16 15:00:00,53.54,53.57,53.47,53.52,30869.0,48.3884,48.4155,48.3252,48.3704,30869.0
2023-06-16 15:05:00,53.52,53.52,53.41,53.47,28469.0,48.3704,48.3704,48.2709,48.3252,28469.0
2023-06-16 15:10:00,53.48,53.52,53.46,53.48,42205.0,48.3342,48.3704,48.3161,48.3342,42205.0
2023-06-16 15:15:00,53.47,53.47,53.38,53.45,40529.0,48.3252,48.3252,48.2438,48.3071,40529.0
2023-06-16 15:20:00,53.45,53.48,53.43,53.46,26256.0,48.3071,48.3342,48.289,48.3161,26256.0
2023-06-16 15:25:00,53.45,53.47,53.41,53.46,55691.0,48.3071,48.3252,48.2709,48.3161,55691.0
2023-06-16 15:30:00,53.46,53.49,53.44,53.45,41662.0,48.3161,48.3432,48.2981,48.3071,41662.0
2023-06-16 15:35:00,53.46,53.46,53.4,53.41,56489.0,48.3161,48.3161,48.2619,48.2709,56489.0
2023-06-16 15:40:00,53.41,53.41,53.3,53.31,109272.0,48.2709,48.2709,48.1715,48.1806,109272.0
2023-06-16 15:45:00,53.32,53.34,53.21,53.23,125555.0,48.1896,48.2077,48.0902,48.1083,125555.0
2023-06-16 15:50:00,53.2,53.4,53.12,53.32,182209.0,48.0811,48.2619,48.0088,48.1896,182209.0
2023-06-16 15:55:00,53.33,53.45,53.3,53.33,403794.0,48.1986,48.3071,48.1715,48.1986,403794.0
2023-06-20 09:30:00,53.33,53.41,53.02,53.2,141241.0,48.1986,48.2709,47.9185,48.0811,141241.0
2023-06-20 09:35:00,53.19,53.28,53.13,53.16,37606.0,48.0721,48.1534,48.0179,48.045,37606.0
2023-06-20 09:40:00,53.14,53.14,52.87,52.87,51500.0,48.0269,48.0269,47.7829,47.7829,51500.0
2023-06-20 09:45:00,52.88,53.06,52.8,53.01,31858.0,47.7919,47.9546,47.7196,47.9094,31858.0
2023-06-20 09:50:00,52.99,53.04,52.91,52.93,14684.0,47.8914,47.9365,47.819,47.8371,14684.0
2023-06-20 09:55:00,52.92,52.99,52.79,52.99,22106.0,47.8281,47.8914,47.7106,47.8914,22106.0
2023-06-20 10:00:00,53.0,53.12,52.95,53.12,28975.0,47.9004,48.0088,47.8552,48.0088,28975.0
2023-06-20 10:05:00,53.11,53.21,53.08,53.18,96508.0,47.9998,48.0902,47.9727,48.0631,96508.0
2023-06-20 10:10:00,53.17,53.24,53.09,53.24,34347.0,48.054,48.1173,47.9817,48.1173,34347.0
2023-06-20 10:15:00,53.24,53.3,53.23,53.27,31342.0,48.1173,48.1715,48.1083,48.1444,31342.0
2023-06-20 10:20:00,53.28,53.32,53.12,53.28,76013.0,48.1534,48.1896,48.0088,48.1534,76013.0
2023-06-20 10:25:00,53.29,53.44,53.22,53.44,19926.0,48.1625,48.2981,48.0992,48.2981,19926.0
2023-06-20 10:30:00,53.44,53.52,53.41,53.44,18154.0,48.2981,48.3704,48.2709,48.2981,18154.0
2023-06-20 10:35:00,53.42,53.58,53.38,53.52,24990.0,48.28,48.4246,48.2438,48.3704,24990.0
2023-06-20 10:40:00,53.51,53.51,53.38,53.41,31899.0,48.3613,48.3613,48.2438,48.2709,31899.0
2023-06-20 10:45:00,53.42,53.52,53.39,53.46,35132.0,48.28,48.3704,48.2529,48.3161,35132.0
2023-06-20 10:50:00,53.45,53.62,53.42,53.58,65358.0,48.3071,48.4607,48.28,48.4246,65358.0
2023-06-20 10:55:00,53.59,53.64,53.47,53.63,59668.0,48.4336,48.4788,48.3252,48.4698,59668.0
2023-06-20 11:00:00,53.64,53.66,53.59,53.61,53419.0,48.4788,48.4969,48.4336,48.4517,53419.0
2023-06-20 11:05:00,53.6,53.63,53.47,53.48,37090.0,48.4427,48.4698,48.3252,48.3342,37090.0
2023-06-20 11:10:00,53.47,53.64,53.47,53.63,28284.0,48.3252,48.4788,48.3252,48.4698,28284.0
2023-06-20 11:15:00,53.62,53.73,53.59,53.61,47437.0,48.4607,48.5601,48.4336,48.4517,47437.0
2023-06-20 11:20:00,53.62,53.63,53.54,53.59,47523.0,48.4607,48.4698,48.3884,48.4336,47523.0
2023-06-20 11:25:00,53.59,53.65,53.53,53.55,34748.0,48.4336,48.4878,48.3794,48.3975,34748.0
2023-06-20 11:30:00,53.52,53.58,53.5,53.58,49431.0,48.3704,48.4246,48.3523,48.4246,49431.0
2023-06-20 11:35:00,53.58,53.64,53.56,53.61,27879.0,48.4246,48.4788,48.4065,48.4517,27879.0
2023-06-20 11:40:00,53.62,53.72,53.62,53.68,20881.0,48.4607,48.5511,48.4607,48.515,20881.0
2023-06-20 11:45:00,53.69,53.81,53.69,53.8,20702.0,48.524,48.6325,48.524,48.6234,20702.0
2023-06-20 11:50:00,53.8,53.8,53.7,53.77,23315.0,48.6234,48.6234,48.533,48.5963,23315.0
2023-06-20 11:55:00,53.77,53.86,53.77,53.85,27828.0,48.5963,48.6776,48.5963,48.6686,27828.0
2023-06-20 12:00:00,53.84,53.86,53.75,53.81,29372.0,48.6596,48.6776,48.5782,48.6325,29372.0
2023-06-20 12:05:00,53.8,53.81,53.6,53.63,31789.0,48.6234,48.6325,48.4427,48.4698,31789.0
2023-06-20 12:10:00,53.62,53.65,53.57,53.59,28101.0,48.4607,48.4878,48.4155,48.4336,28101.0
2023-06-20 12:15:00,53.59,53.65,53.57,53.62,35548.0,48.4336,48.4878,48.4155,48.4607,35548.0
2023-06-20 12:20:00,53.63,53.71,53.63,53.67,28636.0,48.4698,48.5421,48.4698,48.5059,28636.0
2023-06-20 12:25:00,53.67,53.72,53.66,53.7,25490.0,48.5059,48.5511,48.4969,48.533,25490.0
2023-06-20 12:30:00,53.69,53.7,53.57,53.65,30824.0,48.524,48.533,48.4155,48.4878,30824.0
2023-06-20 12:35:00,53.66,53.8,53.66,53.77,25880.0,48.4969,48.6234,48.4969,48.5963,25880.0
2023-06-20 12:40:00,53.78,53.84,53.77,53.78,25766.0,48.6053,48.6596,48.5963,48.6053,25766.0
2023-06-20 12:45:00,53.79,53.86,53.78,53.85,42136.0,48.6144,48.6776,48.6053,48.6686,42136.0
2023-06-20 12:50:00,53.85,53.85,53.78,53.8,44234.0,48.6686,48.6686,48.6053,48.6234,44234.0
2023-06-20 12:55:00,53.81,53.85,53.79,53.85,41361.0,48.6325,48.6686,48.6144,48.6686,41361.0
2023-06-20 13:00:00,53.84,53.89,53.8,53.84,35545.0,48.6596,48.7048,48.6234,48.6596,35545.0
2023-06-20 13:05:00,53.84,53.86,53.77,53.8,48233.0,48.6596,48.6776,48.5963,48.6234,48233.0
2023-06-20 13:10:00,53.79,53.84,53.79,53.81,26313.0,48.6144,48.6596,48.6144,48.6325,26313.0
2023-06-20 13:15:00,53.81,53.86,53.78,53.86,25374.0,48.6325,48.6776,48.6053,48.6776,25374.0
2023-06-20 13:20:00,53.85,53.88,53.79,53.8,27425.0,48.6686,48.6957,48.6144,48.6234,27425.0
2023-06-20 13:25:00,53.8,53.89,53.79,53.87,22509.0,48.6234,48.7048,48.6144,48.6867,22509.0
2023-06-20 13:30:00,53.87,53.89,53.81,53.82,24204.0,48.6867,48.7048,48.6325,48.6415,24204.0
2023-06-20 13:35:00,53.82,53.83,53.66,53.66,66500.0,48.6415,48.6505,48.4969,48.4969,66500.0
2023-06-20 13:40:00,53.67,53.73,53.66,53.66,14955.0,48.5059,48.5601,48.4969,48.4969,14955.0
2023-06-20 13:45:00,53.66,53.72,53.65,53.72,25249.0,48.4969,48.5511,48.4878,48.5511,25249.0
2023-06-20 13:50:00,53.72,53.74,53.67,53.68,30445.0,48.5511,48.5692,48.5059,48.515,30445.0
2023-06-20 13:55:00,53.68,53.69,53.58,53.58,20921.0,48.515,48.524,48.4246,48.4246,20921.0
2023-06-20 14:00:00,53.57,53.62,53.56,53.61,27118.0,48.4155,48.4607,48.4065,48.4517,27118.0
2023-06-20 14:05:00,53.6,53.61,53.53,53.57,76386.0,48.4427,48.4517,48.3794,48.4155,76386.0
2023-06-20 14:10:00,53.58,53.6,53.54,53.59,37268.0,48.4246,48.4427,48.3884,48.4336,37268.0
2023-06-20 14:15:00,53.6,53.6,53.53,53.56,66902.0,48.4427,48.4427,48.3794,48.4065,66902.0
2023-06-20 14:20:00,53.55,53.61,53.53,53.58,34169.0,48.3975,48.4517,48.3794,48.4246,34169.0
2023-06-20 14:25:00,53.58,53.61,53.55,53.55,27025.0,48.4246,48.4517,48.3975,48.3975,27025.0
2023-06-20 14:30:00,53.56,53.57,53.51,53.55,29377.0,48.4065,48.4155,48.3613,48.3975,29377.0
2023-06-20 14:35:00,53.55,53.6,53.52,53.57,38258.0,48.3975,48.4427,48.3704,48.4155,38258.0
2023-06-20 14:40:00,53.56,53.56,53.4,53.41,24097.0,48.4065,48.4065,48.2619,48.2709,24097.0
2023-06-20 14:45:00,53.4,53.4,53.34,53.37,24215.0,48.2619,48.2619,48.2077,48.2348,24215.0
2023-06-20 14:50:00,53.37,53.44,53.36,53.41,18198.0,48.2348,48.2981,48.2258,48.2709,18198.0
2023-06-20 14:55:00,53.41,53.42,53.35,53.38,28050.0,48.2709,48.28,48.2167,48.2438,28050.0
2023-06-20 15:00:00,53.39,53.43,53.38,53.43,26584.0,48.2529,48.289,48.2438,48.289,26584.0
2023-06-20 15:05:00,53.42,53.5,53.4,53.49,32097.0,48.28,48.3523,48.2619,48.3432,32097.0
2023-06-20 15:10:00,53.48,53.49,53.38,53.4,39374.0,48.3342,48.3432,48.2438,48.2619,39374.0
2023-06-20 15:15:00,53.4,53.42,53.38,53.4,43529.0,48.2619,48.28,48.2438,48.2619,43529.0
2023-06-20 15:20:00,53.4,53.41,53.33,53.37,102492.0,48.2619,48.2709,48.1986,48.2348,102492.0
2023-06-20 15:25:00,53.37,53.45,53.33,53.44,63587.0,48.2348,48.3071,48.1986,48.2981,63587.0
2023-06-20 15:30:00,53.44,53.44,53.37,53.38,43911.0,48.2981,48.2981,48.2348,48.2438,43911.0
2023-06-20 15:35:00,53.37,53.38,53.25,53.28,53263.0,48.2348,48.2438,48.1263,48.1534,53263.0
2023-06-20 15:40:00,53.28,53.34,53.25,53.34,47538.0,48.1534,48.2077,48.1263,48.2077,47538.0
2023-06-20 15:45:00,53.34,53.34,53.2,53.22,62017.0,48.2077,48.2077,48.0811,48.0992,62017.0
2023-06-20 15:50:00,53.21,53.28,53.15,53.16,87863.0,48.0902,48.1534,48.036,48.045,87863.0
2023-06-20 15:55:00,53.15,53.2,53.14,53.18,161440.0,48.036,48.0811,48.0269,48.0631,161440.0
2023-06-21 09:30:00,53.0,53.06,52.87,52.88,38052.0,47.9004,47.9546,47.7829,47.7919,38052.0
2023-06-21 09:35:00,52.89,52.91,52.46,52.46,22061.0,47.801,47.819,47.4123,47.4123,22061.0
2023-06-21 09:40:00,52.44,52.52,52.19,52.52,30274.0,47.3943,47.4666,47.1683,47.4666,30274.0
2023-06-21 09:45:00,52.47,52.75,52.45,52.68,19844.0,47.4214,47.6744,47.4033,47.6112,19844.0
2023-06-21 09:50:00,52.69,52.8,52.68,52.76,17745.0,47.6202,47.7196,47.6112,47.6835,17745.0
2023-06-21 09:55:00,52.77,52.84,52.73,52.8,14458.0,47.6925,47.7558,47.6564,47.7196,14458.0
2023-06-21 10:00:00,52.84,53.09,52.84,52.9,51411.0,47.7558,47.9817,47.7558,47.81,51411.0
2023-06-21 10:05:00,52.84,52.93,52.8,52.91,32601.0,47.7558,47.8371,47.7196,47.819,32601.0
2023-06-21 10:10:00,52.92,53.0,52.89,52.99,27429.0,47.8281,47.9004,47.801,47.8914,27429.0
2023-06-21 10:15:00,52.99,53.02,52.96,53.0,18182.0,47.8914,47.9185,47.8642,47.9004,18182.0
2023-06-21 10:20:00,53.0,53.09,52.99,53.0,23561.0,47.9004,47.9817,47.8914,47.9004,23561.0
2023-06-21 10:25:00,52.98,53.02,52.92,52.98,30864.0,47.8823,47.9185,47.8281,47.8823,30864.0
2023-06-21 10:30:00,52.99,53.03,52.92,52.98,23607.0,47.8914,47.9275,47.8281,47.8823,23607.0
2023-06-21 10:35:00,52.99,53.17,52.99,53.17,27010.0,47.8914,48.054,47.8914,48.054,27010.0
2023-06-21 10:40:00,53.18,53.24,53.11,53.12,19292.0,48.0631,48.1173,47.9998,48.0088,19292.0
2023-06-21 10:45:00,53.11,53.13,53.09,53.13,27467.0,47.9998,48.0179,47.9817,48.0179,27467.0
2023-06-21 10:50:00,53.14,53.33,53.13,53.31,134385.0,48.0269,48.1986,48.0179,48.1806,134385.0
2023-06-21 10:55:00,53.29,53.46,53.27,53.39,26866.0,48.1625,48.3161,48.1444,48.2529,26866.0
2023-06-21 11:00:00,53.39,53.46,53.35,53.46,15913.0,48.2529,48.3161,48.2167,48.3161,15913.0
2023-06-21 11:05:00,53.45,53.46,53.34,53.44,18267.0,48.3071,48.3161,48.2077,48.2981,18267.0
2023-06-21 11:10:00,53.45,53.46,53.3,53.3,25512.0,48.3071,48.3161,48.1715,48.1715,25512.0
2023-06-21 11:15:00,53.3,53.39,53.26,53.37,17370.0,48.1715,48.2529,48.1354,48.2348,17370.0
2023-06-21 11:20:00,53.36,53.39,53.3,53.34,17056.0,48.2258,48.2529,48.1715,48.2077,17056.0
2023-06-21 11:25:00,53.33,53.34,53.26,53.27,16902.0,48.1986,48.2077,48.1354,48.1444,16902.0
2023-06-21 11:30:00,53.27,53.27,53.17,53.18,15738.0,48.1444,48.1444,48.054,48.0631,15738.0
2023-06-21 11:35:00,53.18,53.35,53.18,53.33,40878.0,48.0631,48.2167,48.0631,48.1986,40878.0
2023-06-21 11:40:00,53.31,53.4,53.3,53.37,17756.0,48.1806,48.2619,48.1715,48.2348,17756.0
2023-06-21 11:45:00,53.38,53.42,53.31,53.32,20906.0,48.2438,48.28,48.1806,48.1896,20906.0
2023-06-21 11:50:00,53.32,53.33,53.28,53.32,11325.0,48.1896,48.1986,48.1534,48.1896,11325.0
2023-06-21 11:55:00,53.33,53.4,53.33,53.4,10370.0,48.1986,48.2619,48.1986,48.2619,10370.0
2023-06-21 12:00:00,53.39,53.44,53.39,53.39,8852.0,48.2529,48.2981,48.2529,48.2529,8852.0
2023-06-21 12:05:00,53.39,53.42,53.34,53.42,16010.0,48.2529,48.28,48.2077,48.28,16010.0
2023-06-21 12:10:00,53.43,53.46,53.41,53.41,8568.0,48.289,48.3161,48.2709,48.2709,8568.0
2023-06-21 12:15:00,53.41,53.44,53.36,53.44,17972.0,48.2709,48.2981,48.2258,48.2981,17972.0
2023-06-21 12:20:00,53.43,53.43,53.33,53.35,13643.0,48.289,48.289,48.1986,48.2167,13643.0
2023-06-21 12:25:00,53.34,53.4,53.32,53.4,13527.0,48.2077,48.2619,48.1896,48.2619,13527.0
2023-06-21 12:30:00,53.41,53.45,53.37,53.38,10507.0,48.2709,48.3071,48.2348,48.2438,10507.0
2023-06-21 12:35:00,53.37,53.39,53.32,53.35,16252.0,48.2348,48.2529,48.1896,48.2167,16252.0
2023-06-21 12:40:00,53.36,53.38,53.31,53.32,7534.0,48.2258,48.2438,48.1806,48.1896,7534.0
2023-06-21 12:45:00,53.32,53.32,53.25,53.27,10718.0,48.1896,48.1896,48.1263,48.1444,10718.0
2023-06-21 12:50:00,53.27,53.28,53.25,53.26,8403.0,48.1444,48.1534,48.1263,48.1354,8403.0
2023-06-21 12:55:00,53.25,53.28,53.23,53.25,10890.0,48.1263,48.1534,48.1083,48.1263,10890.0
2023-06-21 13:00:00,53.25,53.25,53.18,53.25,17791.0,48.1263,48.1263,48.0631,48.1263,17791.0
2023-06-21 13:05:00,53.24,53.28,53.21,53.26,16649.0,48.1173,48.1534,48.0902,48.1354,16649.0
2023-06-21 13:10:00,53.27,53.29,53.25,53.26,10453.0,48.1444,48.1625,48.1263,48.1354,10453.0
2023-06-21 13:15:00,53.25,53.26,53.2,53.2,12615.0,48.1263,48.1354,48.0811,48.0811,12615.0
2023-06-21 13:20:00,53.2,53.27,53.19,53.23,13542.0,48.0811,48.1444,48.0721,48.1083,13542.0
2023-06-21 13:25:00,53.23,53.3,53.23,53.29,15009.0,48.1083,48.1715,48.1083,48.1625,15009.0
2023-06-21 13:30:00,53.29,53.3,53.2,53.23,12974.0,48.1625,48.1715,48.0811,48.1083,12974.0
2023-06-21 13:35:00,53.23,53.25,53.15,53.18,8961.0,48.1083,48.1263,48.036,48.0631,8961.0
2023-06-21 13:40:00,53.18,53.24,53.17,53.2,7722.0,48.0631,48.1173,48.054,48.0811,7722.0
2023-06-21 13:45:00,53.2,53.22,53.17,53.18,5425.0,48.0811,48.0992,48.054,48.0631,5425.0
2023-06-21 13:50:00,53.17,53.25,53.17,53.23,10045.0,48.054,48.1263,48.054,48.1083,10045.0
2023-06-21 13:55:00,53.23,53.27,53.22,53.23,17177.0,48.1083,48.1444,48.0992,48.1083,17177.0
2023-06-21 14:00:00,53.24,53.3,53.24,53.29,18051.0,48.1173,48.1715,48.1173,48.1625,18051.0
2023-06-21 14:05:00,53.3,53.33,53.28,53.28,12532.0,48.1715,48.1986,48.1534,48.1534,12532.0
2023-06-21 14:10:00,53.28,53.29,53.25,53.25,8392.0,48.1534,48.1625,48.1263,48.1263,8392.0
2023-06-21 14:15:00,53.25,53.3,53.23,53.3,13804.0,48.1263,48.1715,48.1083,48.1715,13804.0
2023-06-21 14:20:00,53.3,53.35,53.3,53.32,17826.0,48.1715,48.2167,48.1715,48.1896,17826.0
2023-06-21 14:25:00,53.3,53.31,53.27,53.3,11793.0,48.1715,48.1806,48.1444,48.1715,11793.0
2023-06-21 14:30:00,53.29,53.32,53.23,53.32,35741.0,48.1625,48.1896,48.1083,48.1896,35741.0
2023-06-21 14:35:00,53.32,53.32,53.25,53.27,16384.0,48.1896,48.1896,48.1263,48.1444,16384.0
2023-06-21 14:40:00,53.27,53.29,53.23,53.25,10505.0,48.1444,48.1625,48.1083,48.1263,10505.0
2023-06-21 14:45:00,53.25,53.28,53.24,53.27,13085.0,48.1263,48.1534,48.1173,48.1444,13085.0
2023-06-21 14:50:00,53.27,53.31,53.24,53.28,17334.0,48.1444,48.1806,48.1173,48.1534,17334.0
2023-06-21 14:55:00,53.29,53.3,53.22,53.23,15333.0,48.1625,48.1715,48.0992,48.1083,15333.0
2023-06-21 15:00:00,53.23,53.27,53.22,53.23,20708.0,48.1083,48.1444,48.0992,48.1083,20708.0
2023-06-21 15:05:00,53.23,53.24,53.12,53.15,50584.0,48.1083,48.1173,48.0088,48.036,50584.0
2023-06-21 15:10:00,53.16,53.17,53.12,53.16,9869.0,48.045,48.054,48.0088,48.045,9869.0
2023-06-21 15:15:00,53.15,53.16,53.09,53.11,12290.0,48.036,48.045,47.9817,47.9998,12290.0
2023-06-21 15:20:00,53.11,53.11,53.05,53.08,16670.0,47.9998,47.9998,47.9456,47.9727,16670.0
2023-06-21 15:25:00,53.08,53.1,53.03,53.05,18278.0,47.9727,47.9908,47.9275,47.9456,18278.0
2023-06-21 15:30:00,53.05,53.07,53.0,53.05,22152.0,47.9456,47.9637,47.9004,47.9456,22152.0
2023-06-21 15:35:00,53.05,53.12,53.01,53.07,24933.0,47.9456,48.0088,47.9094,47.9637,24933.0
2023-06-21 15:40:00,53.08,53.15,53.06,53.13,26566.0,47.9727,48.036,47.9546,48.0179,26566.0
2023-06-21 15:45:00,53.13,53.18,53.12,53.15,48341.0,48.0179,48.0631,48.0088,48.036,48341.0
2023-06-21 15:50:00,53.15,53.21,53.14,53.16,84417.0,48.036,48.0902,48.0269,48.045,84417.0
2023-06-21 15:55:00,53.16,53.3,53.16,53.28,278581.0,48.045,48.1715,48.045,48.1534,278581.0
2023-06-22 09:30:00,53.54,53.61,53.16,53.16,82511.0,48.3884,48.4517,48.045,48.045,82511.0
2023-06-22 09:35:00,53.15,53.4,53.09,53.37,30964.0,48.036,48.2619,47.9817,48.2348,30964.0
2023-06-22 09:40:00,53.35,53.38,53.13,53.26,42497.0,48.2167,48.2438,48.0179,48.1354,42497.0
2023-06-22 09:45:00,53.27,53.37,53.19,53.26,46671.0,48.1444,48.2348,48.0721,48.1354,46671.0
2023-06-22 09:50:00,53.27,53.36,53.2,53.26,24907.0,48.1444,48.2258,48.0811,48.1354,24907.0
2023-06-22 09:55:00,53.27,53.28,53.12,53.16,40184.0,48.1444,48.1534,48.0088,48.045,40184.0
2023-06-22 10:00:00,53.1,53.21,53.04,53.2,38376.0,47.9908,48.0902,47.9365,48.0811,38376.0
2023-06-22 10:05:00,53.21,53.25,53.15,53.16,15048.0,48.0902,48.1263,48.036,48.045,15048.0
2023-06-22 10:10:00,53.17,53.21,53.15,53.15,20275.0,48.054,48.0902,48.036,48.036,20275.0
2023-06-22 10:15:00,53.15,53.16,53.08,53.12,26206.0,48.036,48.045,47.9727,48.0088,26206.0
2023-06-22 10:20:00,53.13,53.13,53.03,53.08,24937.0,48.0179,48.0179,47.9275,47.9727,24937.0
2023-06-22 10:25:00,53.09,53.13,53.04,53.09,57808.0,47.9817,48.0179,47.9365,47.9817,57808.0
2023-06-22 10:30:00,53.09,53.15,53.07,53.09,19785.0,47.9817,48.036,47.9637,47.9817,19785.0
2023-06-22 10:35:00,53.09,53.1,52.91,52.96,10444.0,47.9817,47.9908,47.819,47.8642,10444.0
2023-06-22 10:40:00,52.95,53.07,52.83,53.03,18557.0,47.8552,47.9637,47.7467,47.9275,18557.0
2023-06-22 10:45:00,53.01,53.03,52.93,52.94,12379.0,47.9094,47.9275,47.8371,47.8462,12379.0
2023-06-22 10:50:00,52.95,53.05,52.94,53.03,19366.0,47.8552,47.9456,47.8462,47.9275,19366.0
2023-06-22 10:55:00,53.07,53.08,52.95,52.96,8163.0,47.9637,47.9727,47.8552,47.8642,8163.0
2023-06-22 11:00:00,52.98,53.02,52.88,52.92,12651.0,47.8823,47.9185,47.7919,47.8281,12651.0
2023-06-22 11:05:00,52.91,52.91,52.82,52.87,27837.0,47.819,47.819,47.7377,47.7829,27837.0
2023-06-22 11:10:00,52.87,52.88,52.84,52.87,9575.0,47.7829,47.7919,47.7558,47.7829,9575.0
2023-06-22 11:15:00,52.88,52.95,52.86,52.87,16435.0,47.7919,47.8552,47.7739,47.7829,16435.0
2023-06-22 11:20:00,52.87,52.96,52.87,52.9,17021.0,47.7829,47.8642,47.7829,47.81,17021.0
2023-06-22 11:25:00,52.9,53.01,52.9,53.01,16238.0,47.81,47.9094,47.81,47.9094,16238.0
2023-06-22 11:30:00,53.0,53.05,52.98,53.02,12799.0,47.9004,47.9456,47.8823,47.9185,12799.0
2023-06-22 11:35:00,53.01,53.01,52.92,52.95,21388.0,47.9094,47.9094,47.8281,47.8552,21388.0
2023-06-22 11:40:00,52.95,52.96,52.88,52.91,14914.0,47.8552,47.8642,47.7919,47.819,14914.0
2023-06-22 11:45:00,52.91,52.91,52.83,52.84,13211.0,47.819,47.819,47.7467,47.7558,13211.0
2023-06-22 11:50:00,52.83,52.91,52.83,52.91,13512.0,47.7467,47.819,47.7467,47.819,13512.0
2023-06-22 11:55:00,52.9,52.97,52.88,52.95,87724.0,47.81,47.8733,47.7919,47.8552,87724.0
2023-06-22 12:00:00,52.95,53.01,52.94,52.98,12540.0,47.8552,47.9094,47.8462,47.8823,12540.0
2023-06-22 12:05:00,52.98,53.16,52.98,53.16,53830.0,47.8823,48.045,47.8823,48.045,53830.0
2023-06-22 12:10:00,53.16,53.16,53.05,53.06,27720.0,48.045,48.045,47.9456,47.9546,27720.0
2023-06-22 12:15:00,53.05,53.07,52.98,52.99,86011.0,47.9456,47.9637,47.8823,47.8914,86011.0
2023-06-22 12:20:00,52.99,53.08,52.98,53.07,9581.0,47.8914,47.9727,47.8823,47.9637,9581.0
2023-06-22 12:25:00,53.06,53.07,53.0,53.03,10688.0,47.9546,47.9637,47.9004,47.9275,10688.0
2023-06-22 12:30:00,53.04,53.04,52.98,53.0,12745.0,47.9365,47.9365,47.8823,47.9004,12745.0
2023-06-22 12:35:00,53.01,53.06,53.0,53.05,29210.0,47.9094,47.9546,47.9004,47.9456,29210.0
2023-06-22 12:40:00,53.05,53.05,52.98,53.03,54384.0,47.9456,47.9456,47.8823,47.9275,54384.0
2023-06-22 12:45:00,53.02,53.04,53.01,53.02,13121.0,47.9185,47.9365,47.9094,47.9185,13121.0
2023-06-22 12:50:00,53.01,53.02,52.95,52.96,29806.0,47.9094,47.9185,47.8552,47.8642,29806.0
2023-06-22 12:55:00,52.97,52.97,52.89,52.93,31216.0,47.8733,47.8733,47.801,47.8371,31216.0
2023-06-22 13:00:00,52.96,52.98,52.94,52.96,18823.0,47.8642,47.8823,47.8462,47.8642,18823.0
2023-06-22 13:05:00,52.96,53.01,52.96,52.99,14102.0,47.8642,47.9094,47.8642,47.8914,14102.0
2023-06-22 13:10:00,52.99,53.03,52.94,52.98,102290.0,47.8914,47.9275,47.8462,47.8823,102290.0
2023-06-22 13:15:00,52.98,53.04,52.96,52.96,10237.0,47.8823,47.9365,47.8642,47.8642,10237.0
2023-06-22 13:20:00,52.97,52.99,52.85,52.87,21809.0,47.8733,47.8914,47.7648,47.7829,21809.0
2023-06-22 13:25:00,52.87,52.93,52.86,52.87,14385.0,47.7829,47.8371,47.7739,47.7829,14385.0
2023-06-22 13:30:00,52.86,52.98,52.86,52.94,34716.0,47.7739,47.8823,47.7739,47.8462,34716.0
2023-06-22 13:35:00,52.94,52.99,52.93,52.98,23927.0,47.8462,47.8914,47.8371,47.8823,23927.0
2023-06-22 13:40:00,52.98,53.0,52.94,53.0,28531.0,47.8823,47.9004,47.8462,47.9004,28531.0
2023-06-22 13:45:00,52.99,53.01,52.96,52.99,16287.0,47.8914,47.9094,47.8642,47.8914,16287.0
2023-06-22 13:50:00,52.99,53.0,52.95,52.96,17883.0,47.8914,47.9004,47.8552,47.8642,17883.0
2023-06-22 13:55:00,52.95,52.98,52.92,52.98,17008.0,47.8552,47.8823,47.8281,47.8823,17008.0
2023-06-22 14:00:00,52.98,53.0,52.94,52.97,18896.0,47.8823,47.9004,47.8462,47.8733,18896.0
2023-06-22 14:05:00,52.97,52.99,52.96,52.99,14284.0,47.8733,47.8914,47.8642,47.8914,14284.0
2023-06-22 14:10:00,52.98,52.99,52.95,52.97,12152.0,47.8823,47.8914,47.8552,47.8733,12152.0
2023-06-22 14:15:00,52.97,52.97,52.92,52.93,28563.0,47.8733,47.8733,47.8281,47.8371,28563.0
2023-06-22 14:20:00,52.93,52.94,52.88,52.93,10715.0,47.8371,47.8462,47.7919,47.8371,10715.0
2023-06-22 14:25:00,52.94,52.95,52.89,52.91,19248.0,47.8462,47.8552,47.801,47.819,19248.0
2023-06-22 14:30:00,52.92,53.01,52.92,52.99,14196.0,47.8281,47.9094,47.8281,47.8914,14196.0
2023-06-22 14:35:00,53.0,53.08,52.99,53.08,15131.0,47.9004,47.9727,47.8914,47.9727,15131.0
2023-06-22 14:40:00,53.07,53.08,53.05,53.07,13623.0,47.9637,47.9727,47.9456,47.9637,13623.0
2023-06-22 14:45:00,53.08,53.08,52.97,52.98,10334.0,47.9727,47.9727,47.8733,47.8823,10334.0
2023-06-22 14:50:00,52.98,53.0,52.93,52.96,56295.0,47.8823,47.9004,47.8371,47.8642,56295.0
2023-06-22 14:55:00,52.96,52.99,52.95,52.97,17953.0,47.8642,47.8914,47.8552,47.8733,17953.0
2023-06-22 15:00:00,52.98,53.03,52.93,52.95,79472.0,47.8823,47.9275,47.8371,47.8552,79472.0
2023-06-22 15:05:00,52.95,52.98,52.94,52.96,16534.0,47.8552,47.8823,47.8462,47.8642,16534.0
2023-06-22 15:10:00,52.96,52.99,52.95,52.97,22795.0,47.8642,47.8914,47.8552,47.8733,22795.0
2023-06-22 15:15:00,52.97,53.0,52.96,52.98,19911.0,47.8733,47.9004,47.8642,47.8823,19911.0
2023-06-22 15:20:00,52.99,52.99,52.96,52.99,19271.0,47.8914,47.8914,47.8642,47.8914,19271.0
2023-06-22 15:25:00,52.98,53.0,52.94,52.97,21812.0,47.8823,47.9004,47.8462,47.8733,21812.0
2023-06-22 15:30:00,52.96,52.98,52.91,52.93,38371.0,47.8642,47.8823,47.819,47.8371,38371.0
2023-06-22 15:35:00,52.93,52.97,52.89,52.97,35980.0,47.8371,47.8733,47.801,47.8733,35980.0
2023-06-22 15:40:00,52.97,52.98,52.92,52.93,32215.0,47.8733,47.8823,47.8281,47.8371,32215.0
2023-06-22 15:45:00,52.92,52.95,52.87,52.93,48095.0,47.8281,47.8552,47.7829,47.8371,48095.0
2023-06-22 15:50:00,52.94,52.94,52.85,52.9,83376.0,47.8462,47.8462,47.7648,47.81,83376.0
2023-06-22 15:55:00,52.89,53.0,52.86,53.0,206379.0,47.801,47.9004,47.7739,47.9004,206379.0
2023-06-23 09:30:00,53.25,53.25,52.76,52.82,59819.0,48.1263,48.1263,47.6835,47.7377,59819.0
2023-06-23 09:35:00,52.84,52.93,52.59,52.66,45383.0,47.7558,47.8371,47.5298,47.5931,45383.0
2023-06-23 09:40:00,52.68,53.06,52.62,53.01,93972.0,47.6112,47.9546,47.557,47.9094,93972.0
2023-06-23 09:45:00,53.03,53.09,52.86,52.92,62539.0,47.9275,47.9817,47.7739,47.8281,62539.0
2023-06-23 09:50:00,52.93,53.06,52.84,52.89,137013.0,47.8371,47.9546,47.7558,47.801,137013.0
2023-06-23 09:55:00,52.89,52.92,52.78,52.88,56417.0,47.801,47.8281,47.7016,47.7919,56417.0
2023-06-23 10:00:00,52.89,53.05,52.89,52.96,53986.0,47.801,47.9456,47.801,47.8642,53986.0
2023-06-23 10:05:00,52.96,52.99,52.84,52.88,27642.0,47.8642,47.8914,47.7558,47.7919,27642.0
2023-06-23 10:10:00,52.86,52.86,52.73,52.78,57507.0,47.7739,47.7739,47.6564,47.7016,57507.0
2023-06-23 10:15:00,52.79,52.9,52.79,52.84,25959.0,47.7106,47.81,47.7106,47.7558,25959.0
2023-06-23 10:20:00,52.84,52.96,52.82,52.91,16802.0,47.7558,47.8642,47.7377,47.819,16802.0
2023-06-23 10:25:00,52.9,53.0,52.84,52.86,24208.0,47.81,47.9004,47.7558,47.7739,24208.0
2023-06-23 10:30:00,52.87,52.92,52.78,52.89,61355.0,47.7829,47.8281,47.7016,47.801,61355.0
2023-06-23 10:35:00,52.9,52.91,52.82,52.88,96265.0,47.81,47.819,47.7377,47.7919,96265.0
2023-06-23 10:40:00,52.88,52.88,52.74,52.77,11847.0,47.7919,47.7919,47.6654,47.6925,11847.0
2023-06-23 10:45:00,52.76,52.88,52.75,52.88,8977.0,47.6835,47.7919,47.6744,47.7919,8977.0
2023-06-23 10:50:00,52.89,52.9,52.78,52.8,35866.0,47.801,47.81,47.7016,47.7196,35866.0
2023-06-23 10:55:00,52.79,52.83,52.74,52.75,62713.0,47.7106,47.7467,47.6654,47.6744,62713.0
2023-06-23 11:00:00,52.74,52.81,52.71,52.71,12475.0,47.6654,47.7287,47.6383,47.6383,12475.0
2023-06-23 11:05:00,52.7,52.7,52.5,52.51,71465.0,47.6293,47.6293,47.4485,47.4575,71465.0
2023-06-23 11:10:00,52.52,52.64,52.52,52.62,25448.0,47.4666,47.575,47.4666,47.557,25448.0
2023-06-23 11:15:00,52.62,52.63,52.57,52.58,19300.0,47.557,47.566,47.5118,47.5208,19300.0
2023-06-23 11:20:00,52.58,52.62,52.51,52.53,15472.0,47.5208,47.557,47.4575,47.4756,15472.0
2023-06-23 11:25:00,52.53,52.55,52.48,52.55,25904.0,47.4756,47.4937,47.4304,47.4937,25904.0
2023-06-23 11:30:00,52.54,52.64,52.54,52.63,23442.0,47.4847,47.575,47.4847,47.566,23442.0
2023-06-23 11:35:00,52.61,52.61,52.45,52.48,13619.0,47.5479,47.5479,47.4033,47.4304,13619.0
2023-06-23 11:40:00,52.47,52.49,52.36,52.38,54636.0,47.4214,47.4395,47.322,47.34,54636.0
2023-06-23 11:45:00,52.39,52.4,52.31,52.37,23900.0,47.3491,47.3581,47.2768,47.331,23900.0
2023-06-23 11:50:00,52.37,52.38,52.29,52.38,11793.0,47.331,47.34,47.2587,47.34,11793.0
2023-06-23 11:55:00,52.37,52.41,52.32,52.41,17224.0,47.331,47.3672,47.2858,47.3672,17224.0
2023-06-23 12:00:00,52.43,52.44,52.33,52.36,17258.0,47.3852,47.3943,47.2949,47.322,17258.0
2023-06-23 12:05:00,52.36,52.44,52.3,52.3,102156.0,47.322,47.3943,47.2677,47.2677,102156.0
2023-06-23 12:10:00,52.29,52.32,52.2,52.2,85508.0,47.2587,47.2858,47.1774,47.1774,85508.0
2023-06-23 12:15:00,52.21,52.22,52.13,52.18,46348.0,47.1864,47.1954,47.1141,47.1593,46348.0
2023-06-23 12:20:00,52.19,52.2,52.09,52.13,48057.0,47.1683,47.1774,47.0779,47.1141,48057.0
2023-06-23 12:25:00,52.14,52.18,52.09,52.17,36055.0,47.1231,47.1593,47.0779,47.1503,36055.0
2023-06-23 12:30:00,52.18,52.22,52.12,52.21,32040.0,47.1593,47.1954,47.1051,47.1864,32040.0
2023-06-23 12:35:00,52.2,52.24,52.03,52.03,44046.0,47.1774,47.2135,47.0237,47.0237,44046.0
2023-06-23 12:40:00,52.03,52.05,52.0,52.01,40333.0,47.0237,47.0418,46.9966,47.0056,40333.0
2023-06-23 12:45:00,52.02,52.24,52.01,52.21,34236.0,47.0147,47.2135,47.0056,47.1864,34236.0
2023-06-23 12:50:00,52.22,52.24,52.13,52.22,21741.0,47.1954,47.2135,47.1141,47.1954,21741.0
2023-06-23 12:55:00,52.22,52.29,52.16,52.26,156006.0,47.1954,47.2587,47.1412,47.2316,156006.0
2023-06-23 13:00:00,52.25,52.27,52.07,52.13,71864.0,47.2226,47.2406,47.0599,47.1141,71864.0
2023-06-23 13:05:00,52.12,52.13,51.99,52.01,15921.0,47.1051,47.1141,46.9876,47.0056,15921.0
2023-06-23 13:10:00,52.01,52.11,52.01,52.11,17368.0,47.0056,47.096,47.0056,47.096,17368.0
2023-06-23 13:15:00,52.1,52.12,52.03,52.03,22915.0,47.087,47.1051,47.0237,47.0237,22915.0
2023-06-23 13:20:00,52.03,52.09,52.01,52.07,14488.0,47.0237,47.0779,47.0056,47.0599,14488.0
2023-06-23 13:25:00,52.07,52.15,52.07,52.09,29143.0,47.0599,47.1322,47.0599,47.0779,29143.0
2023-06-23 13:30:00,52.09,52.14,52.08,52.12,17069.0,47.0779,47.1231,47.0689,47.1051,17069.0
2023-06-23 13:35:00,52.13,52.22,52.13,52.19,9574.0,47.1141,47.1954,47.1141,47.1683,9574.0
2023-06-23 13:40:00,52.19,52.21,52.17,52.17,21263.0,47.1683,47.1864,47.1503,47.1503,21263.0
2023-06-23 13:45:00,52.17,52.21,52.15,52.17,22489.0,47.1503,47.1864,47.1322,47.1503,22489.0
2023-06-23 13:50:00,52.18,52.23,52.14,52.23,18206.0,47.1593,47.2045,47.1231,47.2045,18206.0
2023-06-23 13:55:00,52.23,52.29,52.22,52.23,19995.0,47.2045,47.2587,47.1954,47.2045,19995.0
2023-06-23 14:00:00,52.22,52.22,52.06,52.11,12382.0,47.1954,47.1954,47.0508,47.096,12382.0
2023-06-23 14:05:00,52.11,52.15,52.08,52.09,26388.0,47.096,47.1322,47.0689,47.0779,26388.0
2023-06-23 14:10:00,52.09,52.18,52.09,52.15,38281.0,47.0779,47.1593,47.0779,47.1322,38281.0
2023-06-23 14:15:00,52.15,52.16,52.04,52.05,10116.0,47.1322,47.1412,47.0328,47.0418,10116.0
2023-06-23 14:20:00,52.05,52.05,51.94,51.98,60364.0,47.0418,47.0418,46.9424,46.9785,60364.0
2023-06-23 14:25:00,51.98,52.08,51.94,52.0,71107.0,46.9785,47.0689,46.9424,46.9966,71107.0
2023-06-23 14:30:00,52.0,52.01,51.95,51.98,21102.0,46.9966,47.0056,46.9514,46.9785,21102.0
2023-06-23 14:35:00,51.98,51.99,51.92,51.95,30752.0,46.9785,46.9876,46.9243,46.9514,30752.0
2023-06-23 14:40:00,51.95,51.96,51.88,51.9,24380.0,46.9514,46.9605,46.8882,46.9062,24380.0
2023-06-23 14:45:00,51.9,51.91,51.85,51.87,34195.0,46.9062,46.9153,46.861,46.8791,34195.0
2023-06-23 14:50:00,51.87,51.89,51.81,51.82,19052.0,46.8791,46.8972,46.8249,46.8339,19052.0
2023-06-23 14:55:00,51.79,51.86,51.79,51.85,21152.0,46.8068,46.8701,46.8068,46.861,21152.0
2023-06-23 15:00:00,51.84,51.86,51.78,51.79,29626.0,46.852,46.8701,46.7978,46.8068,29626.0
2023-06-23 15:05:00,51.79,51.89,51.77,51.88,32134.0,46.8068,46.8972,46.7887,46.8882,32134.0
2023-06-23 15:10:00,51.88,51.92,51.83,51.83,40045.0,46.8882,46.9243,46.843,46.843,40045.0
2023-06-23 15:15:00,51.84,51.96,51.84,51.94,53632.0,46.852,46.9605,46.852,46.9424,53632.0
2023-06-23 15:20:00,51.94,51.96,51.9,51.93,76750.0,46.9424,46.9605,46.9062,46.9333,76750.0
2023-06-23 15:25:00,51.94,51.94,51.89,51.9,104612.0,46.9424,46.9424,46.8972,46.9062,104612.0
2023-06-23 15:30:00,51.9,51.94,51.84,51.94,72694.0,46.9062,46.9424,46.852,46.9424,72694.0
2023-06-23 15:35:00,51.93,52.02,51.93,51.97,71644.0,46.9333,47.0147,46.9333,46.9695,71644.0
2023-06-23 15:40:00,51.96,51.96,51.89,51.9,90345.0,46.9605,46.9605,46.8972,46.9062,90345.0
2023-06-23 15:45:00,51.9,51.91,51.79,51.82,244566.0,46.9062,46.9153,46.8068,46.8339,244566.0
2023-06-23 15:50:00,51.81,51.91,51.66,51.84,291647.0,46.8249,46.9153,46.6893,46.852,291647.0
2023-06-23 15:55:00,51.84,51.88,51.81,51.83,410300.0,46.852,46.8882,46.8249,46.843,410300.0
2023-06-26 09:30:00,51.91,51.99,51.79,51.92,48726.0,46.9153,46.9876,46.8068,46.9243,48726.0
2023-06-26 09:35:00,51.96,52.03,51.89,51.91,18318.0,46.9605,47.0237,46.8972,46.9153,18318.0
2023-06-26 09:40:00,51.91,51.98,51.85,51.95,18976.0,46.9153,46.9785,46.861,46.9514,18976.0
2023-06-26 09:45:00,51.97,52.0,51.86,51.88,37370.0,46.9695,46.9966,46.8701,46.8882,37370.0
2023-06-26 09:50:00,51.86,51.87,51.69,51.69,26985.0,46.8701,46.8791,46.7164,46.7164,26985.0
2023-06-26 09:55:00,51.7,51.72,51.6,51.62,19479.0,46.7255,46.7435,46.6351,46.6532,19479.0
2023-06-26 10:00:00,51.63,51.88,51.63,51.85,23364.0,46.6622,46.8882,46.6622,46.861,23364.0
2023-06-26 10:05:00,51.86,51.97,51.82,51.9,53322.0,46.8701,46.9695,46.8339,46.9062,53322.0
2023-06-26 10:10:00,51.9,51.9,51.77,51.89,20336.0,46.9062,46.9062,46.7887,46.8972,20336.0
2023-06-26 10:15:00,51.89,52.01,51.85,51.88,183073.0,46.8972,47.0056,46.861,46.8882,183073.0
2023-06-26 10:20:00,51.88,51.9,51.75,51.75,60788.0,46.8882,46.9062,46.7707,46.7707,60788.0
2023-06-26 10:25:00,51.74,51.81,51.72,51.77,13177.0,46.7616,46.8249,46.7435,46.7887,13177.0
2023-06-26 10:30:00,51.77,51.79,51.72,51.76,10683.0,46.7887,46.8068,46.7435,46.7797,10683.0
2023-06-26 10:35:00,51.76,51.77,51.67,51.69,69043.0,46.7797,46.7887,46.6984,46.7164,69043.0
2023-06-26 10:40:00,51.68,51.75,51.65,51.74,14071.0,46.7074,46.7707,46.6803,46.7616,14071.0
2023-06-26 10:45:00,51.76,51.77,51.71,51.72,9638.0,46.7797,46.7887,46.7345,46.7435,9638.0
2023-06-26 10:50:00,51.7,51.73,51.66,51.71,15007.0,46.7255,46.7526,46.6893,46.7345,15007.0
2023-06-26 10:55:00,51.71,51.74,51.69,51.72,30157.0,46.7345,46.7616,46.7164,46.7435,30157.0
2023-06-26 11:00:00,51.72,51.81,51.71,51.8,18950.0,46.7435,46.8249,46.7345,46.8159,18950.0
2023-06-26 11:05:00,51.8,51.87,51.8,51.82,22436.0,46.8159,46.8791,46.8159,46.8339,22436.0
2023-06-26 11:10:00,51.81,51.83,51.72,51.81,15920.0,46.8249,46.843,46.7435,46.8249,15920.0
2023-06-26 11:15:00,51.81,52.02,51.8,52.01,21275.0,46.8249,47.0147,46.8159,47.0056,21275.0
2023-06-26 11:20:00,52.02,52.1,52.01,52.05,13799.0,47.0147,47.087,47.0056,47.0418,13799.0
2023-06-26 11:25:00,52.05,52.13,52.03,52.13,13074.0,47.0418,47.1141,47.0237,47.1141,13074.0
2023-06-26 11:30:00,52.15,52.18,52.12,52.17,34388.0,47.1322,47.1593,47.1051,47.1503,34388.0
2023-06-26 11:35:00,52.17,52.24,52.16,52.22,14084.0,47.1503,47.2135,47.1412,47.1954,14084.0
2023-06-26 11:40:00,52.22,52.32,52.22,52.31,12181.0,47.1954,47.2858,47.1954,47.2768,12181.0
2023-06-26 11:45:00,52.33,52.41,52.3,52.41,42708.0,47.2949,47.3672,47.2677,47.3672,42708.0
2023-06-26 11:50:00,52.41,52.42,52.29,52.3,14706.0,47.3672,47.3762,47.2587,47.2677,14706.0
2023-06-26 11:55:00,52.3,52.39,52.3,52.37,16995.0,47.2677,47.3491,47.2677,47.331,16995.0
2023-06-26 12:00:00,52.38,52.41,52.36,52.37,12246.0,47.34,47.3672,47.322,47.331,12246.0
2023-06-26 12:05:00,52.37,52.42,52.37,52.41,21057.0,47.331,47.3762,47.331,47.3672,21057.0
2023-06-26 12:10:00,52.41,52.43,52.38,52.38,29277.0,47.3672,47.3852,47.34,47.34,29277.0
2023-06-26 12:15:00,52.39,52.43,52.34,52.42,26211.0,47.3491,47.3852,47.3039,47.3762,26211.0
2023-06-26 12:20:00,52.43,52.51,52.42,52.48,12554.0,47.3852,47.4575,47.3762,47.4304,12554.0
2023-06-26 12:25:00,52.48,52.6,52.47,52.59,21401.0,47.4304,47.5389,47.4214,47.5298,21401.0
2023-06-26 12:30:00,52.59,52.63,52.57,52.59,15451.0,47.5298,47.566,47.5118,47.5298,15451.0
2023-06-26 12:35:00,52.59,52.66,52.57,52.66,36387.0,47.5298,47.5931,47.5118,47.5931,36387.0
2023-06-26 12:40:00,52.65,52.78,52.63,52.77,17274.0,47.5841,47.7016,47.566,47.6925,17274.0
2023-06-26 12:45:00,52.78,52.78,52.63,52.68,26447.0,47.7016,47.7016,47.566,47.6112,26447.0
2023-06-26 12:50:00,52.67,52.69,52.61,52.61,12988.0,47.6021,47.6202,47.5479,47.5479,12988.0
2023-06-26 12:55:00,52.61,52.62,52.54,52.58,26433.0,47.5479,47.557,47.4847,47.5208,26433.0
2023-06-26 13:00:00,52.57,52.61,52.56,52.58,11082.0,47.5118,47.5479,47.5027,47.5208,11082.0
2023-06-26 13:05:00,52.58,52.62,52.52,52.61,9504.0,47.5208,47.557,47.4666,47.5479,9504.0
2023-06-26 13:10:00,52.6,52.62,52.58,52.59,18834.0,47.5389,47.557,47.5208,47.5298,18834.0
2023-06-26 13:15:00,52.58,52.62,52.55,52.62,27537.0,47.5208,47.557,47.4937,47.557,27537.0
2023-06-26 13:20:00,52.62,52.63,52.59,52.6,25933.0,47.557,47.566,47.5298,47.5389,25933.0
2023-06-26 13:25:00,52.6,52.64,52.56,52.64,20286.0,47.5389,47.575,47.5027,47.575,20286.0
2023-06-26 13:30:00,52.64,52.67,52.64,52.66,34603.0,47.575,47.6021,47.575,47.5931,34603.0
2023-06-26 13:35:00,52.66,52.71,52.66,52.7,27300.0,47.5931,47.6383,47.5931,47.6293,27300.0
2023-06-26 13:40:00,52.7,52.71,52.62,52.62,18158.0,47.6293,47.6383,47.557,47.557,18158.0
2023-06-26 13:45:00,52.63,52.66,52.58,52.66,21635.0,47.566,47.5931,47.5208,47.5931,21635.0
2023-06-26 13:50:00,52.66,52.69,52.65,52.66,7608.0,47.5931,47.6202,47.5841,47.5931,7608.0
2023-06-26 13:55:00,52.65,52.66,52.6,52.61,17176.0,47.5841,47.5931,47.5389,47.5479,17176.0
2023-06-26 14:00:00,52.61,52.65,52.6,52.63,14178.0,47.5479,47.5841,47.5389,47.566,14178.0
2023-06-26 14:05:00,52.62,52.62,52.5,52.51,10372.0,47.557,47.557,47.4485,47.4575,10372.0
2023-06-26 14:10:00,52.51,52.51,52.43,52.47,11181.0,47.4575,47.4575,47.3852,47.4214,11181.0
2023-06-26 14:15:00,52.48,52.49,52.45,52.45,11494.0,47.4304,47.4395,47.4033,47.4033,11494.0
2023-06-26 14:20:00,52.45,52.5,52.42,52.49,14933.0,47.4033,47.4485,47.3762,47.4395,14933.0
2023-06-26 14:25:00,52.5,52.53,52.49,52.52,9579.0,47.4485,47.4756,47.4395,47.4666,9579.0
2023-06-26 14:30:00,52.52,52.56,52.51,52.56,19465.0,47.4666,47.5027,47.4575,47.5027,19465.0
2023-06-26 14:35:00,52.55,52.56,52.49,52.5,20666.0,47.4937,47.5027,47.4395,47.4485,20666.0
2023-06-26 14:40:00,52.5,52.53,52.47,52.52,19160.0,47.4485,47.4756,47.4214,47.4666,19160.0
2023-06-26 14:45:00,52.51,52.53,52.48,52.49,19516.0,47.4575,47.4756,47.4304,47.4395,19516.0
2023-06-26 14:50:00,52.49,52.55,52.47,52.55,27024.0,47.4395,47.4937,47.4214,47.4937,27024.0
2023-06-26 14:55:00,52.55,52.57,52.54,52.55,15258.0,47.4937,47.5118,47.4847,47.4937,15258.0
2023-06-26 15:00:00,52.55,52.56,52.52,52.55,16248.0,47.4937,47.5027,47.4666,47.4937,16248.0
2023-06-26 15:05:00,52.55,52.55,52.5,52.5,26393.0,47.4937,47.4937,47.4485,47.4485,26393.0
2023-06-26 15:10:00,52.5,52.5,52.45,52.48,28731.0,47.4485,47.4485,47.4033,47.4304,28731.0
2023-06-26 15:15:00,52.49,52.51,52.47,52.5,32220.0,47.4395,47.4575,47.4214,47.4485,32220.0
2023-06-26 15:20:00,52.51,52.52,52.46,52.51,27875.0,47.4575,47.4666,47.4123,47.4575,27875.0
2023-06-26 15:25:00,52.5,52.51,52.47,52.47,22747.0,47.4485,47.4575,47.4214,47.4214,22747.0
2023-06-26 15:30:00,52.47,52.51,52.46,52.47,33080.0,47.4214,47.4575,47.4123,47.4214,33080.0
2023-06-26 15:35:00,52.48,52.49,52.44,52.46,37233.0,47.4304,47.4395,47.3943,47.4123,37233.0
2023-06-26 15:40:00,52.46,52.54,52.45,52.53,84292.0,47.4123,47.4847,47.4033,47.4756,84292.0
2023-06-26 15:45:00,52.54,52.61,52.53,52.57,43494.0,47.4847,47.5479,47.4756,47.5118,43494.0
2023-06-26 15:50:00,52.56,52.68,52.56,52.67,90332.0,47.5027,47.6112,47.5027,47.6021,90332.0
2023-06-26 15:55:00,52.67,52.81,52.66,52.8,370616.0,47.6021,47.7287,47.5931,47.7196,370616.0
2023-06-27 09:30:00,52.84,52.91,52.8,52.86,61400.0,47.7558,47.819,47.7196,47.7739,61400.0
2023-06-27 09:35:00,52.83,52.85,52.67,52.84,20375.0,47.7467,47.7648,47.6021,47.7558,20375.0
2023-06-27 09:40:00,52.81,52.88,52.61,52.61,42763.0,47.7287,47.7919,47.5479,47.5479,42763.0
2023-06-27 09:45:00,52.64,52.68,52.49,52.59,18456.0,47.575,47.6112,47.4395,47.5298,18456.0
2023-06-27 09:50:00,52.57,52.57,52.49,52.51,13076.0,47.5118,47.5118,47.4395,47.4575,13076.0
2023-06-27 09:55:00,52.52,52.55,52.45,52.51,10485.0,47.4666,47.4937,47.4033,47.4575,10485.0
2023-06-27 10:00:00,52.5,52.62,52.49,52.62,15951.0,47.4485,47.557,47.4395,47.557,15951.0
2023-06-27 10:05:00,52.58,52.6,52.51,52.57,18720.0,47.5208,47.5389,47.4575,47.5118,18720.0
2023-06-27 10:10:00,52.56,52.6,52.51,52.58,15252.0,47.5027,47.5389,47.4575,47.5208,15252.0
2023-06-27 10:15:00,52.59,52.65,52.58,52.59,12805.0,47.5298,47.5841,47.5208,47.5298,12805.0
2023-06-27 10:20:00,52.58,52.66,52.58,52.62,8600.0,47.5208,47.5931,47.5208,47.557,8600.0
2023-06-27 10:25:00,52.63,52.64,52.41,52.48,36722.0,47.566,47.575,47.3672,47.4304,36722.0
2023-06-27 10:30:00,52.49,52.63,52.46,52.63,15700.0,47.4395,47.566,47.4123,47.566,15700.0
2023-06-27 10:35:00,52.63,52.68,52.61,52.67,17012.0,47.566,47.6112,47.5479,47.6021,17012.0
2023-06-27 10:40:00,52.67,52.73,52.65,52.73,8809.0,47.6021,47.6564,47.5841,47.6564,8809.0
2023-06-27 10:45:00,52.74,52.81,52.74,52.77,13791.0,47.6654,47.7287,47.6654,47.6925,13791.0
2023-06-27 10:50:00,52.78,52.86,52.78,52.86,9189.0,47.7016,47.7739,47.7016,47.7739,9189.0
2023-06-27 10:55:00,52.85,52.98,52.85,52.97,12586.0,47.7648,47.8823,47.7648,47.8733,12586.0
2023-06-27 11:00:00,52.97,52.99,52.92,52.96,13932.0,47.8733,47.8914,47.8281,47.8642,13932.0
2023-06-27 11:05:00,52.96,52.98,52.93,52.95,9530.0,47.8642,47.8823,47.8371,47.8552,9530.0
2023-06-27 11:10:00,52.95,52.95,52.79,52.79,16575.0,47.8552,47.8552,47.7106,47.7106,16575.0
2023-06-27 11:15:00,52.79,52.87,52.76,52.76,25543.0,47.7106,47.7829,47.6835,47.6835,25543.0
2023-06-27 11:20:00,52.75,52.77,52.71,52.76,14809.0,47.6744,47.6925,47.6383,47.6835,14809.0
2023-06-27 11:25:00,52.74,52.74,52.66,52.67,8889.0,47.6654,47.6654,47.5931,47.6021,8889.0
2023-06-27 11:30:00,52.68,52.76,52.65,52.76,9700.0,47.6112,47.6835,47.5841,47.6835,9700.0
2023-06-27 11:35:00,52.77,52.78,52.7,52.72,8455.0,47.6925,47.7016,47.6293,47.6473,8455.0
2023-06-27 11:40:00,52.73,52.74,52.62,52.67,10210.0,47.6564,47.6654,47.557,47.6021,10210.0
2023-06-27 11:45:00,52.67,52.74,52.67,52.71,26710.0,47.6021,47.6654,47.6021,47.6383,26710.0
2023-06-27 11:50:00,52.7,52.73,52.69,52.71,23184.0,47.6293,47.6564,47.6202,47.6383,23184.0
2023-06-27 11:55:00,52.7,52.77,52.7,52.75,21124.0,47.6293,47.6925,47.6293,47.6744,21124.0
2023-06-27 12:00:00,52.76,52.77,52.72,52.73,11593.0,47.6835,47.6925,47.6473,47.6564,11593.0
2023-06-27 12:05:00,52.73,52.77,52.72,52.77,13407.0,47.6564,47.6925,47.6473,47.6925,13407.0
2023-06-27 12:10:00,52.77,52.84,52.77,52.82,6081.0,47.6925,47.7558,47.6925,47.7377,6081.0
2023-06-27 12:15:00,52.83,52.84,52.75,52.76,38354.0,47.7467,47.7558,47.6744,47.6835,38354.0
2023-06-27 12:20:00,52.76,52.82,52.75,52.8,33577.0,47.6835,47.7377,47.6744,47.7196,33577.0
2023-06-27 12:25:00,52.81,52.83,52.74,52.78,10483.0,47.7287,47.7467,47.6654,47.7016,10483.0
2023-06-27 12:30:00,52.78,52.82,52.77,52.82,11521.0,47.7016,47.7377,47.6925,47.7377,11521.0
2023-06-27 12:35:00,52.81,52.88,52.81,52.86,10754.0,47.7287,47.7919,47.7287,47.7739,10754.0
2023-06-27 12:40:00,52.86,52.87,52.78,52.8,6866.0,47.7739,47.7829,47.7016,47.7196,6866.0
2023-06-27 12:45:00,52.79,52.8,52.78,52.8,5959.0,47.7106,47.7196,47.7016,47.7196,5959.0
2023-06-27 12:50:00,52.78,52.8,52.75,52.77,5387.0,47.7016,47.7196,47.6744,47.6925,5387.0
2023-06-27 12:55:00,52.78,52.79,52.71,52.73,15751.0,47.7016,47.7106,47.6383,47.6564,15751.0
2023-06-27 13:00:00,52.73,52.81,52.73,52.8,11462.0,47.6564,47.7287,47.6564,47.7196,11462.0
2023-06-27 13:05:00,52.8,52.8,52.73,52.77,11988.0,47.7196,47.7196,47.6564,47.6925,11988.0
2023-06-27 13:10:00,52.78,52.79,52.74,52.78,14074.0,47.7016,47.7106,47.6654,47.7016,14074.0
2023-06-27 13:15:00,52.78,52.78,52.7,52.7,12597.0,47.7016,47.7016,47.6293,47.6293,12597.0
2023-06-27 13:20:00,52.7,52.77,52.7,52.75,9906.0,47.6293,47.6925,47.6293,47.6744,9906.0
2023-06-27 13:25:00,52.75,52.81,52.74,52.81,11606.0,47.6744,47.7287,47.6654,47.7287,11606.0
2023-06-27 13:30:00,52.81,52.84,52.81,52.83,6168.0,47.7287,47.7558,47.7287,47.7467,6168.0
2023-06-27 13:35:00,52.82,52.82,52.77,52.78,9645.0,47.7377,47.7377,47.6925,47.7016,9645.0
2023-06-27 13:40:00,52.77,52.82,52.77,52.8,12631.0,47.6925,47.7377,47.6925,47.7196,12631.0
2023-06-27 13:45:00,52.8,52.81,52.76,52.81,10281.0,47.7196,47.7287,47.6835,47.7287,10281.0
2023-06-27 13:50:00,52.81,52.83,52.81,52.82,7480.0,47.7287,47.7467,47.7287,47.7377,7480.0
2023-06-27 13:55:00,52.82,52.83,52.8,52.82,11549.0,47.7377,47.7467,47.7196,47.7377,11549.0
2023-06-27 14:00:00,52.82,52.88,52.81,52.87,16923.0,47.7377,47.7919,47.7287,47.7829,16923.0
2023-06-27 14:05:00,52.87,52.95,52.86,52.89,50511.0,47.7829,47.8552,47.7739,47.801,50511.0
2023-06-27 14:10:00,52.9,52.91,52.86,52.88,10686.0,47.81,47.819,47.7739,47.7919,10686.0
2023-06-27 14:15:00,52.88,52.9,52.83,52.86,10203.0,47.7919,47.81,47.7467,47.7739,10203.0
2023-06-27 14:20:00,52.85,53.0,52.85,52.91,99801.0,47.7648,47.9004,47.7648,47.819,99801.0
2023-06-27 14:25:00,52.9,52.92,52.85,52.9,11485.0,47.81,47.8281,47.7648,47.81,11485.0
2023-06-27 14:30:00,52.9,52.9,52.84,52.84,29695.0,47.81,47.81,47.7558,47.7558,29695.0
2023-06-27 14:35:00,52.83,52.91,52.82,52.89,51701.0,47.7467,47.819,47.7377,47.801,51701.0
2023-06-27 14:40:00,52.89,52.9,52.81,52.83,19229.0,47.801,47.81,47.7287,47.7467,19229.0
2023-06-27 14:45:00,52.82,52.86,52.82,52.84,35925.0,47.7377,47.7739,47.7377,47.7558,35925.0
2023-06-27 14:50:00,52.84,52.85,52.81,52.83,31314.0,47.7558,47.7648,47.7287,47.7467,31314.0
2023-06-27 14:55:00,52.82,52.84,52.79,52.8,16377.0,47.7377,47.7558,47.7106,47.7196,16377.0
2023-06-27 15:00:00,52.79,52.82,52.78,52.8,28165.0,47.7106,47.7377,47.7016,47.7196,28165.0
2023-06-27 15:05:00,52.8,52.84,52.78,52.8,40562.0,47.7196,47.7558,47.7016,47.7196,40562.0
2023-06-27 15:10:00,52.8,52.84,52.78,52.8,90037.0,47.7196,47.7558,47.7016,47.7196,90037.0
2023-06-27 15:15:00,52.81,52.84,52.79,52.8,43060.0,47.7287,47.7558,47.7106,47.7196,43060.0
2023-06-27 15:20:00,52.81,52.82,52.78,52.79,34704.0,47.7287,47.7377,47.7016,47.7106,34704.0
2023-06-27 15:25:00,52.8,52.82,52.77,52.77,34280.0,47.7196,47.7377,47.6925,47.6925,34280.0
2023-06-27 15:30:00,52.78,52.81,52.77,52.8,44382.0,47.7016,47.7287,47.6925,47.7196,44382.0
2023-06-27 15:35:00,52.8,52.81,52.75,52.77,30885.0,47.7196,47.7287,47.6744,47.6925,30885.0
2023-06-27 15:40:00,52.78,52.79,52.73,52.76,25649.0,47.7016,47.7106,47.6564,47.6835,25649.0
2023-06-27 15:45:00,52.76,52.83,52.72,52.75,112087.0,47.6835,47.7467,47.6473,47.6744,112087.0
2023-06-27 15:50:00,52.75,52.75,52.57,52.62,115461.0,47.6744,47.6744,47.5118,47.557,115461.0
2023-06-27 15:55:00,52.61,52.66,52.51,52.51,421655.0,47.5479,47.5931,47.4575,47.4575,421655.0
2023-06-28 09:30:00,52.54,52.63,52.07,52.13,38108.0,47.4847,47.566,47.0599,47.1141,38108.0
2023-06-28 09:35:00,52.12,52.27,51.78,51.84,30775.0,47.1051,47.2406,46.7978,46.852,30775.0
2023-06-28 09:40:00,51.87,51.98,51.71,51.78,22857.0,46.8791,46.9785,46.7345,46.7978,22857.0
2023-06-28 09:45:00,51.79,51.79,51.51,51.53,61367.0,46.8068,46.8068,46.5538,46.5718,61367.0
2023-06-28 09:50:00,51.56,51.58,51.44,51.57,24152.0,46.5989,46.617,46.4905,46.608,24152.0
2023-06-28 09:55:00,51.55,51.63,51.5,51.63,20896.0,46.5899,46.6622,46.5447,46.6622,20896.0
2023-06-28 10:00:00,51.63,51.74,51.6,51.73,18996.0,46.6622,46.7616,46.6351,46.7526,18996.0
2023-06-28 10:05:00,51.73,51.78,51.67,51.7,30336.0,46.7526,46.7978,46.6984,46.7255,30336.0
2023-06-28 10:10:00,51.7,51.76,51.66,51.73,24560.0,46.7255,46.7797,46.6893,46.7526,24560.0
2023-06-28 10:15:00,51.73,51.78,51.69,51.71,17453.0,46.7526,46.7978,46.7164,46.7345,17453.0
2023-06-28 10:20:00,51.7,51.78,51.65,51.77,20551.0,46.7255,46.7978,46.6803,46.7887,20551.0
2023-06-28 10:25:00,51.78,51.83,51.69,51.74,24464.0,46.7978,46.843,46.7164,46.7616,24464.0
2023-06-28 10:30:00,51.73,51.77,51.64,51.69,32727.0,46.7526,46.7887,46.6712,46.7164,32727.0
2023-06-28 10:35:00,51.69,51.74,51.61,51.63,40665.0,46.7164,46.7616,46.6441,46.6622,40665.0
2023-06-28 10:40:00,51.63,51.71,51.62,51.65,42619.0,46.6622,46.7345,46.6532,46.6803,42619.0
2023-06-28 10:45:00,51.64,51.67,51.53,51.65,88746.0,46.6712,46.6984,46.5718,46.6803,88746.0
2023-06-28 10:50:00,51.65,51.72,51.64,51.71,30844.0,46.6803,46.7435,46.6712,46.7345,30844.0
2023-06-28 10:55:00,51.7,51.8,51.67,51.78,22272.0,46.7255,46.8159,46.6984,46.7978,22272.0
2023-06-28 11:00:00,51.78,51.87,51.78,51.82,24919.0,46.7978,46.8791,46.7978,46.8339,24919.0
2023-06-28 11:05:00,51.82,51.87,51.79,51.84,36614.0,46.8339,46.8791,46.8068,46.852,36614.0
2023-06-28 11:10:00,51.85,52.02,51.84,52.02,22725.0,46.861,47.0147,46.852,47.0147,22725.0
2023-06-28 11:15:00,52.01,52.08,52.0,52.05,39621.0,47.0056,47.0689,46.9966,47.0418,39621.0
2023-06-28 11:20:00,52.06,52.1,52.02,52.05,44120.0,47.0508,47.087,47.0147,47.0418,44120.0
2023-06-28 11:25:00,52.06,52.08,52.04,52.05,14292.0,47.0508,47.0689,47.0328,47.0418,14292.0
2023-06-28 11:30:00,52.05,52.07,51.9,51.92,41965.0,47.0418,47.0599,46.9062,46.9243,41965.0
2023-06-28 11:35:00,51.92,51.94,51.88,51.92,21776.0,46.9243,46.9424,46.8882,46.9243,21776.0
2023-06-28 11:40:00,51.91,51.96,51.86,51.87,23705.0,46.9153,46.9605,46.8701,46.8791,23705.0
2023-06-28 11:45:00,51.87,51.93,51.83,51.92,26785.0,46.8791,46.9333,46.843,46.9243,26785.0
2023-06-28 11:50:00,51.92,51.96,51.89,51.91,210868.0,46.9243,46.9605,46.8972,46.9153,210868.0
2023-06-28 11:55:00,51.89,51.9,51.84,51.89,18252.0,46.8972,46.9062,46.852,46.8972,18252.0
2023-06-28 12:00:00,51.89,51.95,51.87,51.91,65572.0,46.8972,46.9514,46.8791,46.9153,65572.0
2023-06-28 12:05:00,51.91,51.96,51.79,51.8,41742.0,46.9153,46.9605,46.8068,46.8159,41742.0
2023-06-28 12:10:00,51.81,51.9,51.79,51.9,35847.0,46.8249,46.9062,46.8068,46.9062,35847.0
2023-06-28 12:15:00,51.89,51.9,51.79,51.8,72408.0,46.8972,46.9062,46.8068,46.8159,72408.0
2023-06-28 12:20:00,51.8,51.99,51.8,51.99,110919.0,46.8159,46.9876,46.8159,46.9876,110919.0
2023-06-28 12:25:00,51.96,51.96,51.9,51.93,52956.0,46.9605,46.9605,46.9062,46.9333,52956.0
2023-06-28 12:30:00,51.93,51.93,51.81,51.84,17468.0,46.9333,46.9333,46.8249,46.852,17468.0
2023-06-28 12:35:00,51.84,51.91,51.81,51.89,22653.0,46.852,46.9153,46.8249,46.8972,22653.0
2023-06-28 12:40:00,51.89,51.9,51.81,51.83,15047.0,46.8972,46.9062,46.8249,46.843,15047.0
2023-06-28 12:45:00,51.82,51.85,51.79,51.79,11106.0,46.8339,46.861,46.8068,46.8068,11106.0
2023-06-28 12:50:00,51.79,51.81,51.69,51.71,15423.0,46.8068,46.8249,46.7164,46.7345,15423.0
2023-06-28 12:55:00,51.7,51.75,51.69,51.72,6977.0,46.7255,46.7707,46.7164,46.7435,6977.0
2023-06-28 13:00:00,51.72,51.72,51.65,51.66,16815.0,46.7435,46.7435,46.6803,46.6893,16815.0
2023-06-28 13:05:00,51.66,51.67,51.61,51.63,12303.0,46.6893,46.6984,46.6441,46.6622,12303.0
2023-06-28 13:10:00,51.62,51.68,51.6,51.66,7802.0,46.6532,46.7074,46.6351,46.6893,7802.0
2023-06-28 13:15:00,51.66,51.7,51.66,51.7,7931.0,46.6893,46.7255,46.6893,46.7255,7931.0
2023-06-28 13:20:00,51.7,51.76,51.7,51.73,9047.0,46.7255,46.7797,46.7255,46.7526,9047.0
2023-06-28 13:25:00,51.73,51.76,51.67,51.7,15953.0,46.7526,46.7797,46.6984,46.7255,15953.0
2023-06-28 13:30:00,51.7,51.72,51.63,51.63,17966.0,46.7255,46.7435,46.6622,46.6622,17966.0
2023-06-28 13:35:00,51.62,51.63,51.59,51.6,12476.0,46.6532,46.6622,46.6261,46.6351,12476.0
2023-06-28 13:40:00,51.6,51.62,51.54,51.61,16528.0,46.6351,46.6532,46.5809,46.6441,16528.0
2023-06-28 13:45:00,51.62,51.62,51.56,51.57,9164.0,46.6532,46.6532,46.5989,46.608,9164.0
2023-06-28 13:50:00,51.57,51.6,51.49,51.5,15299.0,46.608,46.6351,46.5357,46.5447,15299.0
2023-06-28 13:55:00,51.5,51.55,51.5,51.51,23740.0,46.5447,46.5899,46.5447,46.5538,23740.0
2023-06-28 14:00:00,51.51,51.52,51.49,51.49,23926.0,46.5538,46.5628,46.5357,46.5357,23926.0
2023-06-28 14:05:00,51.49,51.56,51.47,51.54,15775.0,46.5357,46.5989,46.5176,46.5809,15775.0
2023-06-28 14:10:00,51.53,51.56,51.52,51.53,21020.0,46.5718,46.5989,46.5628,46.5718,21020.0
2023-06-28 14:15:00,51.53,51.53,51.5,51.52,10840.0,46.5718,46.5718,46.5447,46.5628,10840.0
2023-06-28 14:20:00,51.51,51.52,51.47,51.48,22834.0,46.5538,46.5628,46.5176,46.5266,22834.0
2023-06-28 14:25:00,51.48,51.5,51.47,51.49,9725.0,46.5266,46.5447,46.5176,46.5357,9725.0
2023-06-28 14:30:00,51.5,51.56,51.48,51.54,17687.0,46.5447,46.5989,46.5266,46.5809,17687.0
2023-06-28 14:35:00,51.54,51.62,51.5,51.59,49302.0,46.5809,46.6532,46.5447,46.6261,49302.0
2023-06-28 14:40:00,51.59,51.6,51.55,51.59,22519.0,46.6261,46.6351,46.5899,46.6261,22519.0
2023-06-28 14:45:00,51.58,51.58,51.51,51.53,14524.0,46.617,46.617,46.5538,46.5718,14524.0
2023-06-28 14:50:00,51.52,51.57,51.51,51.55,10100.0,46.5628,46.608,46.5538,46.5899,10100.0
2023-06-28 14:55:00,51.57,51.57,51.52,51.53,13602.0,46.608,46.608,46.5628,46.5718,13602.0
2023-06-28 15:00:00,51.54,51.61,51.54,51.61,35462.0,46.5809,46.6441,46.5809,46.6441,35462.0
2023-06-28 15:05:00,51.61,51.66,51.6,51.66,16576.0,46.6441,46.6893,46.6351,46.6893,16576.0
2023-06-28 15:10:00,51.66,51.69,51.65,51.66,13877.0,46.6893,46.7164,46.6803,46.6893,13877.0
2023-06-28 15:15:00,51.66,51.69,51.63,51.69,21710.0,46.6893,46.7164,46.6622,46.7164,21710.0
2023-06-28 15:20:00,51.68,51.7,51.63,51.63,27602.0,46.7074,46.7255,46.6622,46.6622,27602.0
2023-06-28 15:25:00,51.63,51.64,51.58,51.63,41634.0,46.6622,46.6712,46.617,46.6622,41634.0
2023-06-28 15:30:00,51.63,51.7,51.62,51.65,50698.0,46.6622,46.7255,46.6532,46.6803,50698.0
2023-06-28 15:35:00,51.66,51.72,51.63,51.64,47829.0,46.6893,46.7435,46.6622,46.6712,47829.0
2023-06-28 15:40:00,51.62,51.7,51.59,51.66,46795.0,46.6532,46.7255,46.6261,46.6893,46795.0
2023-06-28 15:45:00,51.66,51.66,51.54,51.55,56273.0,46.6893,46.6893,46.5809,46.5899,56273.0
2023-06-28 15:50:00,51.54,51.62,51.5,51.58,54648.0,46.5809,46.6532,46.5447,46.617,54648.0
2023-06-28 15:55:00,51.58,51.69,51.55,51.69,218560.0,46.617,46.7164,46.5899,46.7164,218560.0
2023-06-29 09:30:00,51.21,51.34,50.96,51.18,128212.0,46.2826,46.4001,46.0567,46.2555,128212.0
2023-06-29 09:35:00,51.15,51.34,51.11,51.33,27023.0,46.2284,46.4001,46.1922,46.3911,27023.0
2023-06-29 09:40:00,51.35,51.57,51.35,51.56,32042.0,46.4092,46.608,46.4092,46.5989,32042.0
2023-06-29 09:45:00,51.56,51.57,51.32,51.34,34334.0,46.5989,46.608,46.382,46.4001,34334.0
2023-06-29 09:50:00,51.35,51.38,51.24,51.25,12265.0,46.4092,46.4363,46.3097,46.3188,12265.0
2023-06-29 09:55:00,51.3,51.47,51.3,51.42,21176.0,46.364,46.5176,46.364,46.4724,21176.0
2023-06-29 10:00:00,51.42,51.49,51.29,51.35,31512.0,46.4724,46.5357,46.3549,46.4092,31512.0
2023-06-29 10:05:00,51.35,51.43,51.32,51.38,39095.0,46.4092,46.4815,46.382,46.4363,39095.0
2023-06-29 10:10:00,51.39,51.59,51.39,51.58,23892.0,46.4453,46.6261,46.4453,46.617,23892.0
2023-06-29 10:15:00,51.58,51.62,51.57,51.62,17648.0,46.617,46.6532,46.608,46.6532,17648.0
2023-06-29 10:20:00,51.62,51.66,51.59,51.64,26271.0,46.6532,46.6893,46.6261,46.6712,26271.0
2023-06-29 10:25:00,51.64,51.79,51.64,51.75,15031.0,46.6712,46.8068,46.6712,46.7707,15031.0
2023-06-29 10:30:00,51.76,51.82,51.71,51.72,16502.0,46.7797,46.8339,46.7345,46.7435,16502.0
2023-06-29 10:35:00,51.71,51.71,51.6,51.62,15011.0,46.7345,46.7345,46.6351,46.6532,15011.0
2023-06-29 10:40:00,51.64,51.68,51.59,51.67,15571.0,46.6712,46.7074,46.6261,46.6984,15571.0
2023-06-29 10:45:00,51.68,51.76,51.67,51.69,13757.0,46.7074,46.7797,46.6984,46.7164,13757.0
2023-06-29 10:50:00,51.69,51.69,51.59,51.6,18775.0,46.7164,46.7164,46.6261,46.6351,18775.0
2023-06-29 10:55:00,51.6,51.65,51.57,51.6,20952.0,46.6351,46.6803,46.608,46.6351,20952.0
2023-06-29 11:00:00,51.6,51.66,51.59,51.65,43547.0,46.6351,46.6893,46.6261,46.6803,43547.0
2023-06-29 11:05:00,51.64,51.69,51.6,51.64,39801.0,46.6712,46.7164,46.6351,46.6712,39801.0
2023-06-29 11:10:00,51.65,51.66,51.56,51.57,18051.0,46.6803,46.6893,46.5989,46.608,18051.0
2023-06-29 11:15:00,51.57,51.65,51.55,51.55,23599.0,46.608,46.6803,46.5899,46.5899,23599.0
2023-06-29 11:20:00,51.55,51.59,51.49,51.57,16306.0,46.5899,46.6261,46.5357,46.608,16306.0
2023-06-29 11:25:00,51.56,51.67,51.55,51.65,9864.0,46.5989,46.6984,46.5899,46.6803,9864.0
2023-06-29 11:30:00,51.64,51.79,51.64,51.78,19826.0,46.6712,46.8068,46.6712,46.7978,19826.0
2023-06-29 11:35:00,51.78,51.8,51.75,51.78,14587.0,46.7978,46.8159,46.7707,46.7978,14587.0
2023-06-29 11:40:00,51.78,51.91,51.78,51.91,23387.0,46.7978,46.9153,46.7978,46.9153,23387.0
2023-06-29 11:45:00,51.9,51.92,51.85,51.91,12656.0,46.9062,46.9243,46.861,46.9153,12656.0
2023-06-29 11:50:00,51.9,51.94,51.85,51.89,23775.0,46.9062,46.9424,46.861,46.8972,23775.0
2023-06-29 11:55:00,51.89,51.89,51.77,51.8,9254.0,46.8972,46.8972,46.7887,46.8159,9254.0
2023-06-29 12:00:00,51.81,51.9,51.81,51.89,19288.0,46.8249,46.9062,46.8249,46.8972,19288.0
2023-06-29 12:05:00,51.89,51.98,51.89,51.91,28884.0,46.8972,46.9785,46.8972,46.9153,28884.0
2023-06-29 12:10:00,51.9,51.95,51.89,51.95,10312.0,46.9062,46.9514,46.8972,46.9514,10312.0
2023-06-29 12:15:00,51.95,51.95,51.91,51.95,11731.0,46.9514,46.9514,46.9153,46.9514,11731.0
2023-06-29 12:20:00,51.94,52.0,51.93,51.97,17516.0,46.9424,46.9966,46.9333,46.9695,17516.0
2023-06-29 12:25:00,51.97,52.01,51.94,51.98,24015.0,46.9695,47.0056,46.9424,46.9785,24015.0
2023-06-29 12:30:00,51.98,52.03,51.98,52.01,9151.0,46.9785,47.0237,46.9785,47.0056,9151.0
2023-06-29 12:35:00,52.01,52.07,52.0,52.04,8642.0,47.0056,47.0599,46.9966,47.0328,8642.0
2023-06-29 12:40:00,52.04,52.05,51.98,51.98,6129.0,47.0328,47.0418,46.9785,46.9785,6129.0
2023-06-29 12:45:00,51.98,51.98,51.87,51.9,9837.0,46.9785,46.9785,46.8791,46.9062,9837.0
2023-06-29 12:50:00,51.9,51.91,51.88,51.88,10124.0,46.9062,46.9153,46.8882,46.8882,10124.0
2023-06-29 12:55:00,51.88,51.95,51.87,51.95,6589.0,46.8882,46.9514,46.8791,46.9514,6589.0
2023-06-29 13:00:00,51.96,51.96,51.88,51.88,7185.0,46.9605,46.9605,46.8882,46.8882,7185.0
2023-06-29 13:05:00,51.88,51.88,51.79,51.83,13324.0,46.8882,46.8882,46.8068,46.843,13324.0
2023-06-29 13:10:00,51.83,51.88,51.8,51.87,11413.0,46.843,46.8882,46.8159,46.8791,11413.0
2023-06-29 13:15:00,51.88,51.9,51.85,51.85,9867.0,46.8882,46.9062,46.861,46.861,9867.0
2023-06-29 13:20:00,51.85,51.86,51.77,51.79,15172.0,46.861,46.8701,46.7887,46.8068,15172.0
2023-06-29 13:25:00,51.79,51.88,51.78,51.88,10975.0,46.8068,46.8882,46.7978,46.8882,10975.0
2023-06-29 13:30:00,51.9,51.92,51.89,51.9,13205.0,46.9062,46.9243,46.8972,46.9062,13205.0
2023-06-29 13:35:00,51.91,51.92,51.88,51.91,13487.0,46.9153,46.9243,46.8882,46.9153,13487.0
2023-06-29 13:40:00,51.91,51.98,51.9,51.96,11787.0,46.9153,46.9785,46.9062,46.9605,11787.0
2023-06-29 13:45:00,51.96,51.97,51.91,51.93,15111.0,46.9605,46.9695,46.9153,46.9333,15111.0
2023-06-29 13:50:00,51.92,51.92,51.88,51.9,8937.0,46.9243,46.9243,46.8882,46.9062,8937.0
2023-06-29 13:55:00,51.89,51.89,51.83,51.86,22698.0,46.8972,46.8972,46.843,46.8701,22698.0
2023-06-29 14:00:00,51.85,51.86,51.8,51.83,10962.0,46.861,46.8701,46.8159,46.843,10962.0
2023-06-29 14:05:00,51.84,51.84,51.76,51.79,13424.0,46.852,46.852,46.7797,46.8068,13424.0
2023-06-29 14:10:00,51.79,51.8,51.75,51.77,4610.0,46.8068,46.8159,46.7707,46.7887,4610.0
2023-06-29 14:15:00,51.77,51.85,51.77,51.84,11352.0,46.7887,46.861,46.7887,46.852,11352.0
2023-06-29 14:20:00,51.83,51.86,51.8,51.8,9525.0,46.843,46.8701,46.8159,46.8159,9525.0
2023-06-29 14:25:00,51.8,51.82,51.78,51.79,16601.0,46.8159,46.8339,46.7978,46.8068,16601.0
2023-06-29 14:30:00,51.79,51.85,51.78,51.84,11389.0,46.8068,46.861,46.7978,46.852,11389.0
2023-06-29 14:35:00,51.84,51.93,51.84,51.92,23797.0,46.852,46.9333,46.852,46.9243,23797.0
2023-06-29 14:40:00,51.91,51.93,51.84,51.85,14294.0,46.9153,46.9333,46.852,46.861,14294.0
2023-06-29 14:45:00,51.87,51.92,51.86,51.87,11859.0,46.8791,46.9243,46.8701,46.8791,11859.0
2023-06-29 14:50:00,51.86,51.89,51.81,51.89,14065.0,46.8701,46.8972,46.8249,46.8972,14065.0
2023-06-29 14:55:00,51.88,51.9,51.86,51.88,8129.0,46.8882,46.9062,46.8701,46.8882,8129.0
2023-06-29 15:00:00,51.88,51.9,51.83,51.86,12343.0,46.8882,46.9062,46.843,46.8701,12343.0
2023-06-29 15:05:00,51.86,51.89,51.82,51.88,10052.0,46.8701,46.8972,46.8339,46.8882,10052.0
2023-06-29 15:10:00,51.88,51.9,51.84,51.9,16644.0,46.8882,46.9062,46.852,46.9062,16644.0
2023-06-29 15:15:00,51.9,51.94,51.86,51.86,17712.0,46.9062,46.9424,46.8701,46.8701,17712.0
2023-06-29 15:20:00,51.87,51.9,51.85,51.89,13860.0,46.8791,46.9062,46.861,46.8972,13860.0
2023-06-29 15:25:00,51.89,51.9,51.86,51.88,13219.0,46.8972,46.9062,46.8701,46.8882,13219.0
2023-06-29 15:30:00,51.88,51.92,51.86,51.89,17714.0,46.8882,46.9243,46.8701,46.8972,17714.0
2023-06-29 15:35:00,51.89,51.92,51.84,51.86,18110.0,46.8972,46.9243,46.852,46.8701,18110.0
2023-06-29 15:40:00,51.86,51.86,51.8,51.81,40266.0,46.8701,46.8701,46.8159,46.8249,40266.0
2023-06-29 15:45:00,51.82,51.82,51.73,51.77,46086.0,46.8339,46.8339,46.7526,46.7887,46086.0
2023-06-29 15:50:00,51.76,51.88,51.75,51.82,65620.0,46.7797,46.8882,46.7707,46.8339,65620.0
2023-06-29 15:55:00,51.81,51.93,51.8,51.82,165261.0,46.8249,46.9333,46.8159,46.8339,165261.0
2023-06-30 09:30:00,51.18,51.63,51.07,51.33,284873.0,46.2555,46.6622,46.1561,46.3911,284873.0
2023-06-30 09:35:00,51.3,51.65,51.25,51.51,145150.0,46.364,46.6803,46.3188,46.5538,145150.0
2023-06-30 09:40:00,51.47,51.63,51.44,51.52,56440.0,46.5176,46.6622,46.4905,46.5628,56440.0
2023-06-30 09:45:00,51.51,51.69,51.49,51.69,95357.0,46.5538,46.7164,46.5357,46.7164,95357.0
2023-06-30 09:50:00,51.7,51.94,51.68,51.93,70318.0,46.7255,46.9424,46.7074,46.9333,70318.0
2023-06-30 09:55:00,51.92,52.21,51.76,51.84,83738.0,46.9243,47.1864,46.7797,46.852,83738.0
2023-06-30 10:00:00,51.83,51.98,51.82,51.93,44737.0,46.843,46.9785,46.8339,46.9333,44737.0
2023-06-30 10:05:00,51.93,52.01,51.83,52.01,34169.0,46.9333,47.0056,46.843,47.0056,34169.0
2023-06-30 10:10:00,52.01,52.03,51.84,51.86,75254.0,47.0056,47.0237,46.852,46.8701,75254.0
2023-06-30 10:15:00,51.84,51.85,51.63,51.69,39634.0,46.852,46.861,46.6622,46.7164,39634.0
2023-06-30 10:20:00,51.67,51.72,51.56,51.58,38545.0,46.6984,46.7435,46.5989,46.617,38545.0
2023-06-30 10:25:00,51.59,51.62,51.53,51.61,40507.0,46.6261,46.6532,46.5718,46.6441,40507.0
2023-06-30 10:30:00,51.61,51.78,51.6,51.73,74734.0,46.6441,46.7978,46.6351,46.7526,74734.0
2023-06-30 10:35:00,51.73,51.73,51.62,51.63,36328.0,46.7526,46.7526,46.6532,46.6622,36328.0
2023-06-30 10:40:00,51.63,51.78,51.6,51.78,53301.0,46.6622,46.7978,46.6351,46.7978,53301.0
2023-06-30 10:45:00,51.79,51.79,51.67,51.73,40408.0,46.8068,46.8068,46.6984,46.7526,40408.0
2023-06-30 10:50:00,51.72,51.87,51.69,51.85,52172.0,46.7435,46.8791,46.7164,46.861,52172.0
2023-06-30 10:55:00,51.84,51.85,51.73,51.85,33062.0,46.852,46.861,46.7526,46.861,33062.0
2023-06-30 11:00:00,51.85,51.89,51.65,51.67,26637.0,46.861,46.8972,46.6803,46.6984,26637.0
2023-06-30 11:05:00,51.65,51.67,51.55,51.63,43441.0,46.6803,46.6984,46.5899,46.6622,43441.0
2023-06-30 11:10:00,51.64,51.66,51.56,51.56,22876.0,46.6712,46.6893,46.5989,46.5989,22876.0
2023-06-30 11:15:00,51.56,51.62,51.54,51.6,59584.0,46.5989,46.6532,46.5809,46.6351,59584.0
2023-06-30 11:20:00,51.6,51.66,51.46,51.46,30765.0,46.6351,46.6893,46.5086,46.5086,30765.0
2023-06-30 11:25:00,51.45,51.52,51.43,51.52,27685.0,46.4995,46.5628,46.4815,46.5628,27685.0
2023-06-30 11:30:00,51.51,51.52,51.37,51.37,16102.0,46.5538,46.5628,46.4272,46.4272,16102.0
2023-06-30 11:35:00,51.38,51.46,51.38,51.43,13758.0,46.4363,46.5086,46.4363,46.4815,13758.0
2023-06-30 11:40:00,51.44,51.51,51.43,51.48,22586.0,46.4905,46.5538,46.4815,46.5266,22586.0
2023-06-30 11:45:00,51.48,51.6,51.44,51.5,101826.0,46.5266,46.6351,46.4905,46.5447,101826.0
2023-06-30 11:50:00,51.49,51.52,51.44,51.5,27330.0,46.5357,46.5628,46.4905,46.5447,27330.0
2023-06-30 11:55:00,51.5,51.53,51.45,51.49,23519.0,46.5447,46.5718,46.4995,46.5357,23519.0
2023-06-30 12:00:00,51.5,51.57,51.42,51.43,21402.0,46.5447,46.608,46.4724,46.4815,21402.0
2023-06-30 12:05:00,51.43,51.46,51.4,51.42,39934.0,46.4815,46.5086,46.4543,46.4724,39934.0
2023-06-30 12:10:00,51.42,51.49,51.39,51.46,17921.0,46.4724,46.5357,46.4453,46.5086,17921.0
2023-06-30 12:15:00,51.46,51.53,51.46,51.48,21660.0,46.5086,46.5718,46.5086,46.5266,21660.0
2023-06-30 12:20:00,51.49,51.6,51.49,51.6,21920.0,46.5357,46.6351,46.5357,46.6351,21920.0
2023-06-30 12:25:00,51.6,51.62,51.56,51.62,18664.0,46.6351,46.6532,46.5989,46.6532,18664.0
2023-06-30 12:30:00,51.62,51.64,51.54,51.54,21560.0,46.6532,46.6712,46.5809,46.5809,21560.0
2023-06-30 12:35:00,51.55,51.55,51.48,51.51,16399.0,46.5899,46.5899,46.5266,46.5538,16399.0
2023-06-30 12:40:00,51.52,51.62,51.51,51.6,32178.0,46.5628,46.6532,46.5538,46.6351,32178.0
2023-06-30 12:45:00,51.6,51.68,51.57,51.64,22648.0,46.6351,46.7074,46.608,46.6712,22648.0
2023-06-30 12:50:00,51.64,51.65,51.6,51.63,21798.0,46.6712,46.6803,46.6351,46.6622,21798.0
2023-06-30 12:55:00,51.63,51.64,51.59,51.59,44635.0,46.6622,46.6712,46.6261,46.6261,44635.0
2023-06-30 13:00:00,51.59,51.71,51.58,51.7,60299.0,46.6261,46.7345,46.617,46.7255,60299.0
2023-06-30 13:05:00,51.7,51.76,51.61,51.62,35104.0,46.7255,46.7797,46.6441,46.6532,35104.0
2023-06-30 13:10:00,51.62,51.64,51.58,51.59,10874.0,46.6532,46.6712,46.617,46.6261,10874.0
2023-06-30 13:15:00,51.59,51.67,51.56,51.66,24084.0,46.6261,46.6984,46.5989,46.6893,24084.0
2023-06-30 13:20:00,51.66,51.73,51.65,51.7,23327.0,46.6893,46.7526,46.6803,46.7255,23327.0
2023-06-30 13:25:00,51.7,51.74,51.69,51.7,22580.0,46.7255,46.7616,46.7164,46.7255,22580.0
2023-06-30 13:30:00,51.69,51.74,51.67,51.73,20020.0,46.7164,46.7616,46.6984,46.7526,20020.0
2023-06-30 13:35:00,51.72,51.72,51.62,51.62,19477.0,46.7435,46.7435,46.6532,46.6532,19477.0
2023-06-30 13:40:00,51.62,51.69,51.59,51.69,19957.0,46.6532,46.7164,46.6261,46.7164,19957.0
2023-06-30 13:45:00,51.68,51.71,51.66,51.71,16883.0,46.7074,46.7345,46.6893,46.7345,16883.0
2023-06-30 13:50:00,51.7,51.7,51.64,51.64,14216.0,46.7255,46.7255,46.6712,46.6712,14216.0
2023-06-30 13:55:00,51.65,51.65,51.58,51.6,19646.0,46.6803,46.6803,46.617,46.6351,19646.0
2023-06-30 14:00:00,51.6,51.65,51.59,51.63,13963.0,46.6351,46.6803,46.6261,46.6622,13963.0
2023-06-30 14:05:00,51.63,51.7,51.63,51.7,24517.0,46.6622,46.7255,46.6622,46.7255,24517.0
2023-06-30 14:10:00,51.7,51.71,51.66,51.68,19266.0,46.7255,46.7345,46.6893,46.7074,19266.0
2023-06-30 14:15:00,51.68,51.74,51.65,51.71,23794.0,46.7074,46.7616,46.6803,46.7345,23794.0
2023-06-30 14:20:00,51.7,51.73,51.69,51.73,30837.0,46.7255,46.7526,46.7164,46.7526,30837.0
2023-06-30 14:25:00,51.72,51.78,51.69,51.75,31212.0,46.7435,46.7978,46.7164,46.7707,31212.0
2023-06-30 14:30:00,51.75,51.78,51.72,51.77,34080.0,46.7707,46.7978,46.7435,46.7887,34080.0
2023-06-30 14:35:00,51.76,51.83,51.75,51.83,34655.0,46.7797,46.843,46.7707,46.843,34655.0
2023-06-30 14:40:00,51.82,51.85,51.76,51.79,80636.0,46.8339,46.861,46.7797,46.8068,80636.0
2023-06-30 14:45:00,51.79,51.83,51.74,51.77,37043.0,46.8068,46.843,46.7616,46.7887,37043.0
2023-06-30 14:50:00,51.77,51.78,51.74,51.78,33051.0,46.7887,46.7978,46.7616,46.7978,33051.0
2023-06-30 14:55:00,51.77,51.79,51.74,51.79,24156.0,46.7887,46.8068,46.7616,46.8068,24156.0
2023-06-30 15:00:00,51.79,51.79,51.72,51.76,42501.0,46.8068,46.8068,46.7435,46.7797,42501.0
2023-06-30 15:05:00,51.75,51.77,51.67,51.69,35175.0,46.7707,46.7887,46.6984,46.7164,35175.0
2023-06-30 15:10:00,51.68,51.72,51.67,51.7,38754.0,46.7074,46.7435,46.6984,46.7255,38754.0
2023-06-30 15:15:00,51.7,51.77,51.7,51.77,42112.0,46.7255,46.7887,46.7255,46.7887,42112.0
2023-06-30 15:20:00,51.77,51.77,51.69,51.74,38951.0,46.7887,46.7887,46.7164,46.7616,38951.0
2023-06-30 15:25:00,51.73,51.77,51.72,51.73,46251.0,46.7526,46.7887,46.7435,46.7526,46251.0
2023-06-30 15:30:00,51.73,51.76,51.71,51.73,54538.0,46.7526,46.7797,46.7345,46.7526,54538.0
2023-06-30 15:35:00,51.73,51.77,51.69,51.75,65662.0,46.7526,46.7887,46.7164,46.7707,65662.0
2023-06-30 15:40:00,51.74,51.82,51.74,51.81,89301.0,46.7616,46.8339,46.7616,46.8249,89301.0
2023-06-30 15:45:00,51.8,51.86,51.79,51.8,74328.0,46.8159,46.8701,46.8068,46.8159,74328.0
2023-06-30 15:50:00,51.8,51.86,51.74,51.78,137928.0,46.8159,46.8701,46.7616,46.7978,137928.0
2023-06-30 15:55:00,51.79,51.83,51.76,51.77,375721.0,46.8068,46.843,46.7797,46.7887,375721.0
2023-07-03 09:30:00,51.56,51.85,51.42,51.8,87753.0,46.5989,46.861,46.4724,46.8159,87753.0
2023-07-03 09:35:00,51.8,51.99,51.77,51.93,25717.0,46.8159,46.9876,46.7887,46.9333,25717.0
2023-07-03 09:40:00,51.94,51.95,51.7,51.91,24591.0,46.9424,46.9514,46.7255,46.9153,24591.0
2023-07-03 09:45:00,51.9,52.01,51.84,51.93,33062.0,46.9062,47.0056,46.852,46.9333,33062.0
2023-07-03 09:50:00,51.93,51.95,51.85,51.93,16828.0,46.9333,46.9514,46.861,46.9333,16828.0
2023-07-03 09:55:00,51.92,52.09,51.92,52.04,16793.0,46.9243,47.0779,46.9243,47.0328,16793.0
2023-07-03 10:00:00,52.05,52.23,52.03,52.22,32310.0,47.0418,47.2045,47.0237,47.1954,32310.0
2023-07-03 10:05:00,52.21,52.3,52.19,52.2,20361.0,47.1864,47.2677,47.1683,47.1774,20361.0
2023-07-03 10:10:00,52.2,52.22,52.14,52.21,28045.0,47.1774,47.1954,47.1231,47.1864,28045.0
2023-07-03 10:15:00,52.21,52.3,52.19,52.22,20582.0,47.1864,47.2677,47.1683,47.1954,20582.0
2023-07-03 10:20:00,52.23,52.29,52.22,52.24,14792.0,47.2045,47.2587,47.1954,47.2135,14792.0
2023-07-03 10:25:00,52.24,52.24,52.15,52.23,17081.0,47.2135,47.2135,47.1322,47.2045,17081.0
2023-07-03 10:30:00,52.23,52.29,52.19,52.28,15403.0,47.2045,47.2587,47.1683,47.2497,15403.0
2023-07-03 10:35:00,52.29,52.29,52.15,52.25,26626.0,47.2587,47.2587,47.1322,47.2226,26626.0
2023-07-03 10:40:00,52.26,52.31,52.25,52.28,18034.0,47.2316,47.2768,47.2226,47.2497,18034.0
2023-07-03 10:45:00,52.27,52.34,52.26,52.32,20754.0,47.2406,47.3039,47.2316,47.2858,20754.0
2023-07-03 10:50:00,52.31,52.31,52.2,52.21,17417.0,47.2768,47.2768,47.1774,47.1864,17417.0
2023-07-03 10:55:00,52.21,52.25,52.19,52.2,14873.0,47.1864,47.2226,47.1683,47.1774,14873.0
2023-07-03 11:00:00,52.2,52.33,52.17,52.32,17473.0,47.1774,47.2949,47.1503,47.2858,17473.0
2023-07-03 11:05:00,52.33,52.36,52.29,52.29,46683.0,47.2949,47.322,47.2587,47.2587,46683.0
2023-07-03 11:10:00,52.29,52.29,52.23,52.28,11988.0,47.2587,47.2587,47.2045,47.2497,11988.0
2023-07-03 11:15:00,52.29,52.31,52.23,52.26,12051.0,47.2587,47.2768,47.2045,47.2316,12051.0
2023-07-03 11:20:00,52.26,52.27,52.21,52.21,8859.0,47.2316,47.2406,47.1864,47.1864,8859.0
2023-07-03 11:25:00,52.22,52.33,52.19,52.29,25551.0,47.1954,47.2949,47.1683,47.2587,25551.0
2023-07-03 11:30:00,52.28,52.29,52.23,52.27,15308.0,47.2497,47.2587,47.2045,47.2406,15308.0
2023-07-03 11:35:00,52.27,52.36,52.27,52.36,7057.0,47.2406,47.322,47.2406,47.322,7057.0
2023-07-03 11:40:00,52.35,52.37,52.31,52.36,21447.0,47.3129,47.331,47.2768,47.322,21447.0
2023-07-03 11:45:00,52.36,52.37,52.25,52.26,36777.0,47.322,47.331,47.2226,47.2316,36777.0
2023-07-03 11:50:00,52.26,52.35,52.25,52.32,24741.0,47.2316,47.3129,47.2226,47.2858,24741.0
2023-07-03 11:55:00,52.32,52.41,52.32,52.39,23973.0,47.2858,47.3672,47.2858,47.3491,23973.0
2023-07-03 12:00:00,52.38,52.41,52.31,52.32,14206.0,47.34,47.3672,47.2768,47.2858,14206.0
2023-07-03 12:05:00,52.32,52.42,52.31,52.4,12633.0,47.2858,47.3762,47.2768,47.3581,12633.0
2023-07-03 12:10:00,52.41,52.47,52.36,52.45,19773.0,47.3672,47.4214,47.322,47.4033,19773.0
2023-07-03 12:15:00,52.45,52.49,52.4,52.4,92937.0,47.4033,47.4395,47.3581,47.3581,92937.0
2023-07-03 12:20:00,52.4,52.49,52.37,52.48,15874.0,47.3581,47.4395,47.331,47.4304,15874.0
2023-07-03 12:25:00,52.49,52.5,52.44,52.48,24955.0,47.4395,47.4485,47.3943,47.4304,24955.0
2023-07-03 12:30:00,52.48,52.56,52.47,52.47,33662.0,47.4304,47.5027,47.4214,47.4214,33662.0
2023-07-03 12:35:00,52.48,52.58,52.48,52.5,31521.0,47.4304,47.5208,47.4304,47.4485,31521.0
2023-07-03 12:40:00,52.5,52.52,52.45,52.49,19601.0,47.4485,47.4666,47.4033,47.4395,19601.0
2023-07-03 12:45:00,52.48,52.52,52.46,52.52,27684.0,47.4304,47.4666,47.4123,47.4666,27684.0
2023-07-03 12:50:00,52.54,52.62,52.53,52.61,53236.0,47.4847,47.557,47.4756,47.5479,53236.0
2023-07-03 12:55:00,52.61,52.62,52.55,52.58,59742.0,47.5479,47.557,47.4937,47.5208,59742.0
2023-07-05 09:30:00,52.26,52.68,52.05,52.6,84330.0,47.2316,47.6112,47.0418,47.5389,84330.0
2023-07-05 09:35:00,52.59,52.9,52.57,52.9,62332.0,47.5298,47.81,47.5118,47.81,62332.0
2023-07-05 09:40:00,52.88,52.89,52.48,52.48,58621.0,47.7919,47.801,47.4304,47.4304,58621.0
2023-07-05 09:45:00,52.49,52.56,52.37,52.54,75253.0,47.4395,47.5027,47.331,47.4847,75253.0
2023-07-05 09:50:00,52.54,52.72,52.52,52.57,30722.0,47.4847,47.6473,47.4666,47.5118,30722.0
2023-07-05 09:55:00,52.57,52.67,52.56,52.64,34676.0,47.5118,47.6021,47.5027,47.575,34676.0
2023-07-05 10:00:00,52.64,52.8,52.62,52.69,139166.0,47.575,47.7196,47.557,47.6202,139166.0
2023-07-05 10:05:00,52.69,52.72,52.6,52.65,76963.0,47.6202,47.6473,47.5389,47.5841,76963.0
2023-07-05 10:10:00,52.63,52.74,52.6,52.71,58281.0,47.566,47.6654,47.5389,47.6383,58281.0
2023-07-05 10:15:00,52.71,52.71,52.58,52.63,49118.0,47.6383,47.6383,47.5208,47.566,49118.0
2023-07-05 10:20:00,52.62,52.64,52.52,52.52,26360.0,47.557,47.575,47.4666,47.4666,26360.0
2023-07-05 10:25:00,52.52,52.53,52.41,52.46,23670.0,47.4666,47.4756,47.3672,47.4123,23670.0
2023-07-05 10:30:00,52.46,52.64,52.45,52.63,30905.0,47.4123,47.575,47.4033,47.566,30905.0
2023-07-05 10:35:00,52.63,52.69,52.56,52.69,20291.0,47.566,47.6202,47.5027,47.6202,20291.0
2023-07-05 10:40:00,52.69,52.77,52.68,52.69,26017.0,47.6202,47.6925,47.6112,47.6202,26017.0
2023-07-05 10:45:00,52.71,52.78,52.69,52.78,29413.0,47.6383,47.7016,47.6202,47.7016,29413.0
2023-07-05 10:50:00,52.78,52.93,52.76,52.92,25073.0,47.7016,47.8371,47.6835,47.8281,25073.0
2023-07-05 10:55:00,52.91,52.98,52.89,52.91,23924.0,47.819,47.8823,47.801,47.819,23924.0
2023-07-05 11:00:00,52.91,53.03,52.91,53.01,36442.0,47.819,47.9275,47.819,47.9094,36442.0
2023-07-05 11:05:00,53.0,53.05,52.95,53.01,29691.0,47.9004,47.9456,47.8552,47.9094,29691.0
2023-07-05 11:10:00,53.0,53.02,52.95,52.99,22175.0,47.9004,47.9185,47.8552,47.8914,22175.0
2023-07-05 11:15:00,53.01,53.02,52.95,53.0,23763.0,47.9094,47.9185,47.8552,47.9004,23763.0
2023-07-05 11:20:00,53.0,53.13,53.0,53.13,29682.0,47.9004,48.0179,47.9004,48.0179,29682.0
2023-07-05 11:25:00,53.14,53.21,53.11,53.12,27591.0,48.0269,48.0902,47.9998,48.0088,27591.0
2023-07-05 11:30:00,53.12,53.15,53.08,53.13,38262.0,48.0088,48.036,47.9727,48.0179,38262.0
2023-07-05 11:35:00,53.13,53.26,53.13,53.23,23004.0,48.0179,48.1354,48.0179,48.1083,23004.0
2023-07-05 11:40:00,53.23,53.33,53.23,53.33,20929.0,48.1083,48.1986,48.1083,48.1986,20929.0
2023-07-05 11:45:00,53.33,53.34,53.23,53.25,21015.0,48.1986,48.2077,48.1083,48.1263,21015.0
2023-07-05 11:50:00,53.24,53.28,53.22,53.28,17249.0,48.1173,48.1534,48.0992,48.1534,17249.0
2023-07-05 11:55:00,53.29,53.34,53.29,53.33,24577.0,48.1625,48.2077,48.1625,48.1986,24577.0
2023-07-05 12:00:00,53.34,53.38,53.3,53.33,18141.0,48.2077,48.2438,48.1715,48.1986,18141.0
2023-07-05 12:05:00,53.32,53.4,53.32,53.38,27998.0,48.1896,48.2619,48.1896,48.2438,27998.0
2023-07-05 12:10:00,53.38,53.38,53.28,53.29,21226.0,48.2438,48.2438,48.1534,48.1625,21226.0
2023-07-05 12:15:00,53.29,53.29,53.22,53.23,26075.0,48.1625,48.1625,48.0992,48.1083,26075.0
2023-07-05 12:20:00,53.23,53.25,53.22,53.23,18717.0,48.1083,48.1263,48.0992,48.1083,18717.0
2023-07-05 12:25:00,53.23,53.23,53.17,53.17,15349.0,48.1083,48.1083,48.054,48.054,15349.0
2023-07-05 12:30:00,53.18,53.29,53.18,53.27,25572.0,48.0631,48.1625,48.0631,48.1444,25572.0
2023-07-05 12:35:00,53.27,53.3,53.24,53.3,22801.0,48.1444,48.1715,48.1173,48.1715,22801.0
2023-07-05 12:40:00,53.29,53.3,53.21,53.25,18270.0,48.1625,48.1715,48.0902,48.1263,18270.0
2023-07-05 12:45:00,53.24,53.3,53.22,53.29,25333.0,48.1173,48.1715,48.0992,48.1625,25333.0
2023-07-05 12:50:00,53.3,53.32,53.28,53.28,29043.0,48.1715,48.1896,48.1534,48.1534,29043.0
2023-07-05 12:55:00,53.28,53.3,53.25,53.28,21676.0,48.1534,48.1715,48.1263,48.1534,21676.0
2023-07-05 13:00:00,53.27,53.3,53.26,53.3,36384.0,48.1444,48.1715,48.1354,48.1715,36384.0
2023-07-05 13:05:00,53.3,53.38,53.3,53.3,41119.0,48.1715,48.2438,48.1715,48.1715,41119.0
2023-07-05 13:10:00,53.3,53.31,53.27,53.29,22699.0,48.1715,48.1806,48.1444,48.1625,22699.0
2023-07-05 13:15:00,53.3,53.34,53.28,53.32,25230.0,48.1715,48.2077,48.1534,48.1896,25230.0
2023-07-05 13:20:00,53.32,53.35,53.31,53.34,23693.0,48.1896,48.2167,48.1806,48.2077,23693.0
2023-07-05 13:25:00,53.34,53.34,53.26,53.31,53579.0,48.2077,48.2077,48.1354,48.1806,53579.0
2023-07-05 13:30:00,53.31,53.37,53.26,53.37,57061.0,48.1806,48.2348,48.1354,48.2348,57061.0
2023-07-05 13:35:00,53.38,53.42,53.29,53.3,32786.0,48.2438,48.28,48.1625,48.1715,32786.0
2023-07-05 13:40:00,53.3,53.35,53.28,53.34,22723.0,48.1715,48.2167,48.1534,48.2077,22723.0
2023-07-05 13:45:00,53.34,53.38,53.34,53.38,18010.0,48.2077,48.2438,48.2077,48.2438,18010.0
2023-07-05 13:50:00,53.38,53.43,53.37,53.4,25933.0,48.2438,48.289,48.2348,48.2619,25933.0
2023-07-05 13:55:00,53.4,53.42,53.26,53.26,16776.0,48.2619,48.28,48.1354,48.1354,16776.0
2023-07-05 14:00:00,53.26,53.33,53.23,53.32,38106.0,48.1354,48.1986,48.1083,48.1896,38106.0
2023-07-05 14:05:00,53.32,53.34,53.3,53.3,37538.0,48.1896,48.2077,48.1715,48.1715,37538.0
2023-07-05 14:10:00,53.3,53.34,53.26,53.32,26530.0,48.1715,48.2077,48.1354,48.1896,26530.0
2023-07-05 14:15:00,53.33,53.33,53.25,53.33,24535.0,48.1986,48.1986,48.1263,48.1986,24535.0
2023-07-05 14:20:00,53.33,53.33,53.24,53.28,25405.0,48.1986,48.1986,48.1173,48.1534,25405.0
2023-07-05 14:25:00,53.29,53.32,53.29,53.3,13920.0,48.1625,48.1896,48.1625,48.1715,13920.0
2023-07-05 14:30:00,53.3,53.31,53.27,53.3,24618.0,48.1715,48.1806,48.1444,48.1715,24618.0
2023-07-05 14:35:00,53.3,53.33,53.29,53.33,86175.0,48.1715,48.1986,48.1625,48.1986,86175.0
2023-07-05 14:40:00,53.33,53.37,53.32,53.35,35301.0,48.1986,48.2348,48.1896,48.2167,35301.0
2023-07-05 14:45:00,53.35,53.37,53.33,53.36,32677.0,48.2167,48.2348,48.1986,48.2258,32677.0
2023-07-05 14:50:00,53.36,53.36,53.32,53.34,43836.0,48.2258,48.2258,48.1896,48.2077,43836.0
2023-07-05 14:55:00,53.34,53.49,53.33,53.48,36968.0,48.2077,48.3432,48.1986,48.3342,36968.0
2023-07-05 15:00:00,53.48,53.49,53.42,53.47,35282.0,48.3342,48.3432,48.28,48.3252,35282.0
2023-07-05 15:05:00,53.47,53.49,53.44,53.47,27395.0,48.3252,48.3432,48.2981,48.3252,27395.0
2023-07-05 15:10:00,53.47,53.49,53.42,53.48,43712.0,48.3252,48.3432,48.28,48.3342,43712.0
2023-07-05 15:15:00,53.48,53.55,53.48,53.54,30972.0,48.3342,48.3975,48.3342,48.3884,30972.0
2023-07-05 15:20:00,53.53,53.54,53.42,53.42,31489.0,48.3794,48.3884,48.28,48.28,31489.0
2023-07-05 15:25:00,53.43,53.44,53.34,53.35,24147.0,48.289,48.2981,48.2077,48.2167,24147.0
2023-07-05 15:30:00,53.35,53.35,53.17,53.21,44298.0,48.2167,48.2167,48.054,48.0902,44298.0
2023-07-05 15:35:00,53.18,53.22,53.12,53.14,48879.0,48.0631,48.0992,48.0088,48.0269,48879.0
2023-07-05 15:40:00,53.12,53.16,53.07,53.08,52916.0,48.0088,48.045,47.9637,47.9727,52916.0
2023-07-05 15:45:00,53.08,53.08,52.99,53.02,55700.0,47.9727,47.9727,47.8914,47.9185,55700.0
2023-07-05 15:50:00,53.01,53.09,53.01,53.05,63235.0,47.9094,47.9817,47.9094,47.9456,63235.0
2023-07-05 15:55:00,53.05,53.13,53.04,53.1,212282.0,47.9456,48.0179,47.9365,47.9908,212282.0
2023-07-06 09:30:00,52.52,52.79,52.25,52.36,82099.0,47.4666,47.7106,47.2226,47.322,82099.0
2023-07-06 09:35:00,52.31,52.35,51.89,51.91,50304.0,47.2768,47.3129,46.8972,46.9153,50304.0
2023-07-06 09:40:00,51.91,52.06,51.85,52.02,45997.0,46.9153,47.0508,46.861,47.0147,45997.0
2023-07-06 09:45:00,52.03,52.13,51.85,52.05,59149.0,47.0237,47.1141,46.861,47.0418,59149.0
2023-07-06 09:50:00,52.09,52.43,52.03,52.36,23333.0,47.0779,47.3852,47.0237,47.322,23333.0
2023-07-06 09:55:00,52.31,52.36,52.23,52.26,37651.0,47.2768,47.322,47.2045,47.2316,37651.0
2023-07-06 10:00:00,52.22,52.36,52.2,52.34,35944.0,47.1954,47.322,47.1774,47.3039,35944.0
2023-07-06 10:05:00,52.34,52.42,52.25,52.27,24439.0,47.3039,47.3762,47.2226,47.2406,24439.0
2023-07-06 10:10:00,52.27,52.37,52.27,52.32,13038.0,47.2406,47.331,47.2406,47.2858,13038.0
2023-07-06 10:15:00,52.33,52.34,52.21,52.22,9239.0,47.2949,47.3039,47.1864,47.1954,9239.0
2023-07-06 10:20:00,52.23,52.31,52.2,52.22,25163.0,47.2045,47.2768,47.1774,47.1954,25163.0
2023-07-06 10:25:00,52.22,52.24,52.17,52.2,13176.0,47.1954,47.2135,47.1503,47.1774,13176.0
2023-07-06 10:30:00,52.2,52.37,52.16,52.35,16660.0,47.1774,47.331,47.1412,47.3129,16660.0
2023-07-06 10:35:00,52.34,52.35,52.19,52.19,61631.0,47.3039,47.3129,47.1683,47.1683,61631.0
2023-07-06 10:40:00,52.16,52.29,52.15,52.26,14548.0,47.1412,47.2587,47.1322,47.2316,14548.0
2023-07-06 10:45:00,52.28,52.35,52.27,52.33,9518.0,47.2497,47.3129,47.2406,47.2949,9518.0
2023-07-06 10:50:00,52.33,52.44,52.28,52.44,33841.0,47.2949,47.3943,47.2497,47.3943,33841.0
2023-07-06 10:55:00,52.44,52.49,52.43,52.47,6472.0,47.3943,47.4395,47.3852,47.4214,6472.0
2023-07-06 11:00:00,52.47,52.47,52.39,52.42,12134.0,47.4214,47.4214,47.3491,47.3762,12134.0
2023-07-06 11:05:00,52.41,52.52,52.37,52.51,12446.0,47.3672,47.4666,47.331,47.4575,12446.0
2023-07-06 11:10:00,52.51,52.6,52.46,52.56,24433.0,47.4575,47.5389,47.4123,47.5027,24433.0
2023-07-06 11:15:00,52.57,52.58,52.49,52.51,18810.0,47.5118,47.5208,47.4395,47.4575,18810.0
2023-07-06 11:20:00,52.51,52.54,52.44,52.48,29799.0,47.4575,47.4847,47.3943,47.4304,29799.0
2023-07-06 11:25:00,52.49,52.59,52.49,52.58,14481.0,47.4395,47.5298,47.4395,47.5208,14481.0
2023-07-06 11:30:00,52.58,52.59,52.52,52.54,10602.0,47.5208,47.5298,47.4666,47.4847,10602.0
2023-07-06 11:35:00,52.53,52.54,52.45,52.51,9326.0,47.4756,47.4847,47.4033,47.4575,9326.0
2023-07-06 11:40:00,52.51,52.63,52.5,52.6,10391.0,47.4575,47.566,47.4485,47.5389,10391.0
2023-07-06 11:45:00,52.61,52.66,52.6,52.65,22274.0,47.5479,47.5931,47.5389,47.5841,22274.0
2023-07-06 11:50:00,52.65,52.74,52.64,52.72,7511.0,47.5841,47.6654,47.575,47.6473,7511.0
2023-07-06 11:55:00,52.73,52.77,52.71,52.76,11440.0,47.6564,47.6925,47.6383,47.6835,11440.0
2023-07-06 12:00:00,52.75,52.75,52.69,52.71,81997.0,47.6744,47.6744,47.6202,47.6383,81997.0
2023-07-06 12:05:00,52.7,52.71,52.62,52.69,42803.0,47.6293,47.6383,47.557,47.6202,42803.0
2023-07-06 12:10:00,52.7,52.76,52.68,52.69,16198.0,47.6293,47.6835,47.6112,47.6202,16198.0
2023-07-06 12:15:00,52.68,52.7,52.6,52.61,16552.0,47.6112,47.6293,47.5389,47.5479,16552.0
2023-07-06 12:20:00,52.6,52.62,52.57,52.62,20452.0,47.5389,47.557,47.5118,47.557,20452.0
2023-07-06 12:25:00,52.61,52.64,52.6,52.64,19145.0,47.5479,47.575,47.5389,47.575,19145.0
2023-07-06 12:30:00,52.64,52.69,52.61,52.64,12932.0,47.575,47.6202,47.5479,47.575,12932.0
2023-07-06 12:35:00,52.65,52.69,52.58,52.58,19068.0,47.5841,47.6202,47.5208,47.5208,19068.0
2023-07-06 12:40:00,52.57,52.6,52.55,52.57,17119.0,47.5118,47.5389,47.4937,47.5118,17119.0
2023-07-06 12:45:00,52.55,52.65,52.54,52.61,33255.0,47.4937,47.5841,47.4847,47.5479,33255.0
2023-07-06 12:50:00,52.61,52.62,52.58,52.6,10604.0,47.5479,47.557,47.5208,47.5389,10604.0
2023-07-06 12:55:00,52.59,52.61,52.55,52.55,13424.0,47.5298,47.5479,47.4937,47.4937,13424.0
2023-07-06 13:00:00,52.55,52.56,52.53,52.55,9493.0,47.4937,47.5027,47.4756,47.4937,9493.0
2023-07-06 13:05:00,52.56,52.57,52.5,52.5,19211.0,47.5027,47.5118,47.4485,47.4485,19211.0
2023-07-06 13:10:00,52.51,52.55,52.5,52.55,16116.0,47.4575,47.4937,47.4485,47.4937,16116.0
2023-07-06 13:15:00,52.55,52.58,52.52,52.53,18827.0,47.4937,47.5208,47.4666,47.4756,18827.0
2023-07-06 13:20:00,52.53,52.6,52.52,52.54,46229.0,47.4756,47.5389,47.4666,47.4847,46229.0
2023-07-06 13:25:00,52.54,52.56,52.53,52.55,7195.0,47.4847,47.5027,47.4756,47.4937,7195.0
2023-07-06 13:30:00,52.56,52.59,52.54,52.57,15166.0,47.5027,47.5298,47.4847,47.5118,15166.0
2023-07-06 13:35:00,52.58,52.59,52.52,52.53,14309.0,47.5208,47.5298,47.4666,47.4756,14309.0
2023-07-06 13:40:00,52.53,52.54,52.49,52.51,24051.0,47.4756,47.4847,47.4395,47.4575,24051.0
2023-07-06 13:45:00,52.51,52.54,52.49,52.53,12458.0,47.4575,47.4847,47.4395,47.4756,12458.0
2023-07-06 13:50:00,52.53,52.58,52.51,52.58,21065.0,47.4756,47.5208,47.4575,47.5208,21065.0
2023-07-06 13:55:00,52.57,52.59,52.55,52.55,22164.0,47.5118,47.5298,47.4937,47.4937,22164.0
2023-07-06 14:00:00,52.55,52.56,52.53,52.55,13324.0,47.4937,47.5027,47.4756,47.4937,13324.0
2023-07-06 14:05:00,52.55,52.56,52.53,52.53,25304.0,47.4937,47.5027,47.4756,47.4756,25304.0
2023-07-06 14:10:00,52.52,52.58,52.5,52.58,9731.0,47.4666,47.5208,47.4485,47.5208,9731.0
2023-07-06 14:15:00,52.58,52.6,52.57,52.59,17165.0,47.5208,47.5389,47.5118,47.5298,17165.0
2023-07-06 14:20:00,52.59,52.59,52.51,52.52,21817.0,47.5298,47.5298,47.4575,47.4666,21817.0
2023-07-06 14:25:00,52.52,52.56,52.51,52.52,12347.0,47.4666,47.5027,47.4575,47.4666,12347.0
2023-07-06 14:30:00,52.51,52.53,52.48,52.49,17116.0,47.4575,47.4756,47.4304,47.4395,17116.0
2023-07-06 14:35:00,52.5,52.55,52.5,52.52,20926.0,47.4485,47.4937,47.4485,47.4666,20926.0
2023-07-06 14:40:00,52.52,52.59,52.52,52.59,12647.0,47.4666,47.5298,47.4666,47.5298,12647.0
2023-07-06 14:45:00,52.59,52.6,52.5,52.52,16802.0,47.5298,47.5389,47.4485,47.4666,16802.0
2023-07-06 14:50:00,52.51,52.51,52.45,52.49,24528.0,47.4575,47.4575,47.4033,47.4395,24528.0
2023-07-06 14:55:00,52.49,52.49,52.46,52.48,15951.0,47.4395,47.4395,47.4123,47.4304,15951.0
2023-07-06 15:00:00,52.48,52.5,52.43,52.44,26248.0,47.4304,47.4485,47.3852,47.3943,26248.0
2023-07-06 15:05:00,52.43,52.45,52.42,52.44,25545.0,47.3852,47.4033,47.3762,47.3943,25545.0
2023-07-06 15:10:00,52.43,52.47,52.39,52.4,19980.0,47.3852,47.4214,47.3491,47.3581,19980.0
2023-07-06 15:15:00,52.4,52.43,52.38,52.42,20816.0,47.3581,47.3852,47.34,47.3762,20816.0
2023-07-06 15:20:00,52.41,52.47,52.41,52.45,20517.0,47.3672,47.4214,47.3672,47.4033,20517.0
2023-07-06 15:25:00,52.46,52.47,52.45,52.46,21301.0,47.4123,47.4214,47.4033,47.4123,21301.0
2023-07-06 15:30:00,52.46,52.46,52.37,52.4,32265.0,47.4123,47.4123,47.331,47.3581,32265.0
2023-07-06 15:35:00,52.4,52.51,52.37,52.49,29136.0,47.3581,47.4575,47.331,47.4395,29136.0
2023-07-06 15:40:00,52.5,52.5,52.43,52.46,26787.0,47.4485,47.4485,47.3852,47.4123,26787.0
2023-07-06 15:45:00,52.45,52.47,52.41,52.45,60234.0,47.4033,47.4214,47.3672,47.4033,60234.0
2023-07-06 15:50:00,52.45,52.47,52.35,52.36,67340.0,47.4033,47.4214,47.3129,47.322,67340.0
2023-07-06 15:55:00,52.36,52.42,52.34,52.35,232785.0,47.322,47.3762,47.3039,47.3129,232785.0
2023-07-07 09:30:00,51.89,52.19,51.82,52.1,99965.0,46.8972,47.1683,46.8339,47.087,99965.0
2023-07-07 09:35:00,52.05,52.11,51.83,51.84,29626.0,47.0418,47.096,46.843,46.852,29626.0
2023-07-07 09:40:00,51.82,51.95,51.79,51.94,42210.0,46.8339,46.9514,46.8068,46.9424,42210.0
2023-07-07 09:45:00,51.97,52.06,51.88,52.06,29386.0,46.9695,47.0508,46.8882,47.0508,29386.0
2023-07-07 09:50:00,52.05,52.13,52.03,52.06,13419.0,47.0418,47.1141,47.0237,47.0508,13419.0
2023-07-07 09:55:00,52.04,52.17,52.04,52.12,11960.0,47.0328,47.1503,47.0328,47.1051,11960.0
2023-07-07 10:00:00,52.13,52.17,52.04,52.07,26335.0,47.1141,47.1503,47.0328,47.0599,26335.0
2023-07-07 10:05:00,52.08,52.17,52.04,52.15,17759.0,47.0689,47.1503,47.0328,47.1322,17759.0
2023-07-07 10:10:00,52.15,52.21,52.1,52.21,23305.0,47.1322,47.1864,47.087,47.1864,23305.0
2023-07-07 10:15:00,52.2,52.3,52.15,52.29,31033.0,47.1774,47.2677,47.1322,47.2587,31033.0
2023-07-07 10:20:00,52.3,52.35,52.26,52.34,12718.0,47.2677,47.3129,47.2316,47.3039,12718.0
2023-07-07 10:25:00,52.33,52.37,52.27,52.32,17235.0,47.2949,47.331,47.2406,47.2858,17235.0
2023-07-07 10:30:00,52.33,52.36,52.28,52.32,17200.0,47.2949,47.322,47.2497,47.2858,17200.0
2023-07-07 10:35:00,52.35,52.43,52.34,52.39,34664.0,47.3129,47.3852,47.3039,47.3491,34664.0
2023-07-07 10:40:00,52.4,52.51,52.39,52.43,18992.0,47.3581,47.4575,47.3491,47.3852,18992.0
2023-07-07 10:45:00,52.43,52.48,52.42,52.46,15208.0,47.3852,47.4304,47.3762,47.4123,15208.0
2023-07-07 10:50:00,52.45,52.47,52.37,52.41,11877.0,47.4033,47.4214,47.331,47.3672,11877.0
2023-07-07 10:55:00,52.42,52.5,52.42,52.46,10297.0,47.3762,47.4485,47.3762,47.4123,10297.0
2023-07-07 11:00:00,52.46,52.49,52.36,52.47,22685.0,47.4123,47.4395,47.322,47.4214,22685.0
2023-07-07 11:05:00,52.47,52.54,52.45,52.46,12638.0,47.4214,47.4847,47.4033,47.4123,12638.0
2023-07-07 11:10:00,52.44,52.51,52.43,52.44,7900.0,47.3943,47.4575,47.3852,47.3943,7900.0
2023-07-07 11:15:00,52.43,52.43,52.37,52.4,11428.0,47.3852,47.3852,47.331,47.3581,11428.0
2023-07-07 11:20:00,52.41,52.51,52.38,52.48,12908.0,47.3672,47.4575,47.34,47.4304,12908.0
2023-07-07 11:25:00,52.49,52.57,52.49,52.56,5770.0,47.4395,47.5118,47.4395,47.5027,5770.0
2023-07-07 11:30:00,52.57,52.71,52.56,52.71,17614.0,47.5118,47.6383,47.5027,47.6383,17614.0
2023-07-07 11:35:00,52.71,52.73,52.55,52.57,14818.0,47.6383,47.6564,47.4937,47.5118,14818.0
2023-07-07 11:40:00,52.57,52.59,52.49,52.49,10007.0,47.5118,47.5298,47.4395,47.4395,10007.0
2023-07-07 11:45:00,52.5,52.53,52.44,52.44,8975.0,47.4485,47.4756,47.3943,47.3943,8975.0
2023-07-07 11:50:00,52.44,52.46,52.36,52.38,8786.0,47.3943,47.4123,47.322,47.34,8786.0
2023-07-07 11:55:00,52.37,52.41,52.34,52.41,13681.0,47.331,47.3672,47.3039,47.3672,13681.0
2023-07-07 12:00:00,52.4,52.45,52.38,52.44,15117.0,47.3581,47.4033,47.34,47.3943,15117.0
2023-07-07 12:05:00,52.45,52.49,52.42,52.46,11655.0,47.4033,47.4395,47.3762,47.4123,11655.0
2023-07-07 12:10:00,52.46,52.49,52.43,52.44,18420.0,47.4123,47.4395,47.3852,47.3943,18420.0
2023-07-07 12:15:00,52.44,52.48,52.4,52.41,11872.0,47.3943,47.4304,47.3581,47.3672,11872.0
2023-07-07 12:20:00,52.41,52.51,52.41,52.51,15841.0,47.3672,47.4575,47.3672,47.4575,15841.0
2023-07-07 12:25:00,52.5,52.58,52.5,52.56,26124.0,47.4485,47.5208,47.4485,47.5027,26124.0
2023-07-07 12:30:00,52.55,52.56,52.46,52.52,43080.0,47.4937,47.5027,47.4123,47.4666,43080.0
2023-07-07 12:35:00,52.51,52.62,52.51,52.57,19548.0,47.4575,47.557,47.4575,47.5118,19548.0
2023-07-07 12:40:00,52.57,52.67,52.55,52.65,39911.0,47.5118,47.6021,47.4937,47.5841,39911.0
2023-07-07 12:45:00,52.64,52.68,52.64,52.66,12597.0,47.575,47.6112,47.575,47.5931,12597.0
2023-07-07 12:50:00,52.65,52.72,52.64,52.68,64283.0,47.5841,47.6473,47.575,47.6112,64283.0
2023-07-07 12:55:00,52.67,52.68,52.63,52.68,34935.0,47.6021,47.6112,47.566,47.6112,34935.0
2023-07-07 13:00:00,52.68,52.74,52.67,52.74,18710.0,47.6112,47.6654,47.6021,47.6654,18710.0
2023-07-07 13:05:00,52.75,52.78,52.66,52.69,33753.0,47.6744,47.7016,47.5931,47.6202,33753.0
2023-07-07 13:10:00,52.67,52.73,52.66,52.73,40581.0,47.6021,47.6564,47.5931,47.6564,40581.0
2023-07-07 13:15:00,52.74,52.8,52.74,52.77,9290.0,47.6654,47.7196,47.6654,47.6925,9290.0
2023-07-07 13:20:00,52.78,52.79,52.73,52.73,13888.0,47.7016,47.7106,47.6564,47.6564,13888.0
2023-07-07 13:25:00,52.74,52.75,52.69,52.7,9306.0,47.6654,47.6744,47.6202,47.6293,9306.0
2023-07-07 13:30:00,52.7,52.71,52.62,52.62,9231.0,47.6293,47.6383,47.557,47.557,9231.0
2023-07-07 13:35:00,52.61,52.63,52.58,52.63,13551.0,47.5479,47.566,47.5208,47.566,13551.0
2023-07-07 13:40:00,52.63,52.65,52.62,52.65,7674.0,47.566,47.5841,47.557,47.5841,7674.0
2023-07-07 13:45:00,52.65,52.66,52.58,52.58,9332.0,47.5841,47.5931,47.5208,47.5208,9332.0
2023-07-07 13:50:00,52.58,52.59,52.54,52.55,13903.0,47.5208,47.5298,47.4847,47.4937,13903.0
2023-07-07 13:55:00,52.55,52.55,52.46,52.52,39594.0,47.4937,47.4937,47.4123,47.4666,39594.0
2023-07-07 14:00:00,52.52,52.6,52.52,52.56,18309.0,47.4666,47.5389,47.4666,47.5027,18309.0
2023-07-07 14:05:00,52.55,52.59,52.53,52.54,11174.0,47.4937,47.5298,47.4756,47.4847,11174.0
2023-07-07 14:10:00,52.54,52.56,52.52,52.53,12200.0,47.4847,47.5027,47.4666,47.4756,12200.0
2023-07-07 14:15:00,52.52,52.54,52.48,52.53,46841.0,47.4666,47.4847,47.4304,47.4756,46841.0
2023-07-07 14:20:00,52.52,52.59,52.51,52.57,12533.0,47.4666,47.5298,47.4575,47.5118,12533.0
2023-07-07 14:25:00,52.56,52.61,52.55,52.6,9202.0,47.5027,47.5479,47.4937,47.5389,9202.0
2023-07-07 14:30:00,52.59,52.6,52.54,52.54,9875.0,47.5298,47.5389,47.4847,47.4847,9875.0
2023-07-07 14:35:00,52.54,52.57,52.52,52.55,12277.0,47.4847,47.5118,47.4666,47.4937,12277.0
2023-07-07 14:40:00,52.56,52.58,52.55,52.55,17207.0,47.5027,47.5208,47.4937,47.4937,17207.0
2023-07-07 14:45:00,52.56,52.58,52.51,52.52,10786.0,47.5027,47.5208,47.4575,47.4666,10786.0
2023-07-07 14:50:00,52.52,52.54,52.5,52.53,10604.0,47.4666,47.4847,47.4485,47.4756,10604.0
2023-07-07 14:55:00,52.53,52.58,52.51,52.58,22076.0,47.4756,47.5208,47.4575,47.5208,22076.0
2023-07-07 15:00:00,52.58,52.61,52.55,52.55,21165.0,47.5208,47.5479,47.4937,47.4937,21165.0
2023-07-07 15:05:00,52.55,52.58,52.53,52.55,14567.0,47.4937,47.5208,47.4756,47.4937,14567.0
2023-07-07 15:10:00,52.54,52.55,52.5,52.54,35939.0,47.4847,47.4937,47.4485,47.4847,35939.0
2023-07-07 15:15:00,52.54,52.57,52.52,52.53,25938.0,47.4847,47.5118,47.4666,47.4756,25938.0
2023-07-07 15:20:00,52.54,52.56,52.5,52.56,38379.0,47.4847,47.5027,47.4485,47.5027,38379.0
2023-07-07 15:25:00,52.55,52.56,52.52,52.54,35784.0,47.4937,47.5027,47.4666,47.4847,35784.0
2023-07-07 15:30:00,52.53,52.6,52.53,52.59,23735.0,47.4756,47.5389,47.4756,47.5298,23735.0
2023-07-07 15:35:00,52.58,52.59,52.53,52.54,25786.0,47.5208,47.5298,47.4756,47.4847,25786.0
2023-07-07 15:40:00,52.53,52.56,52.52,52.54,50093.0,47.4756,47.5027,47.4666,47.4847,50093.0
2023-07-07 15:45:00,52.54,52.56,52.38,52.4,82146.0,47.4847,47.5027,47.34,47.3581,82146.0
2023-07-07 15:50:00,52.4,52.42,52.33,52.34,112200.0,47.3581,47.3762,47.2949,47.3039,112200.0
2023-07-07 15:55:00,52.35,52.35,52.19,52.24,209365.0,47.3129,47.3129,47.1683,47.2135,209365.0
2023-07-10 09:30:00,52.07,52.14,51.86,51.96,92061.0,47.0599,47.1231,46.8701,46.9605,92061.0
2023-07-10 09:35:00,51.96,51.97,51.42,51.43,37065.0,46.9605,46.9695,46.4724,46.4815,37065.0
2023-07-10 09:40:00,51.4,51.54,51.28,51.47,72391.0,46.4543,46.5809,46.3459,46.5176,72391.0
2023-07-10 09:45:00,51.48,51.75,51.43,51.75,41176.0,46.5266,46.7707,46.4815,46.7707,41176.0
2023-07-10 09:50:00,51.75,51.92,51.71,51.84,29472.0,46.7707,46.9243,46.7345,46.852,29472.0
2023-07-10 09:55:00,51.83,52.0,51.82,51.84,23724.0,46.843,46.9966,46.8339,46.852,23724.0
2023-07-10 10:00:00,51.84,51.9,51.77,51.89,35239.0,46.852,46.9062,46.7887,46.8972,35239.0
2023-07-10 10:05:00,51.88,51.92,51.77,51.83,28055.0,46.8882,46.9243,46.7887,46.843,28055.0
2023-07-10 10:10:00,51.82,51.83,51.7,51.73,17418.0,46.8339,46.843,46.7255,46.7526,17418.0
2023-07-10 10:15:00,51.73,51.79,51.69,51.75,27469.0,46.7526,46.8068,46.7164,46.7707,27469.0
2023-07-10 10:20:00,51.74,51.74,51.49,51.52,31099.0,46.7616,46.7616,46.5357,46.5628,31099.0
2023-07-10 10:25:00,51.52,51.64,51.5,51.53,20483.0,46.5628,46.6712,46.5447,46.5718,20483.0
2023-07-10 10:30:00,51.53,51.54,51.4,51.41,66103.0,46.5718,46.5809,46.4543,46.4634,66103.0
2023-07-10 10:35:00,51.4,51.47,51.35,51.4,42530.0,46.4543,46.5176,46.4092,46.4543,42530.0
2023-07-10 10:40:00,51.42,51.47,51.4,51.46,29561.0,46.4724,46.5176,46.4543,46.5086,29561.0
2023-07-10 10:45:00,51.45,51.46,51.36,51.41,22387.0,46.4995,46.5086,46.4182,46.4634,22387.0
2023-07-10 10:50:00,51.41,51.47,51.37,51.38,29664.0,46.4634,46.5176,46.4272,46.4363,29664.0
2023-07-10 10:55:00,51.38,51.42,51.36,51.42,31484.0,46.4363,46.4724,46.4182,46.4724,31484.0
2023-07-10 11:00:00,51.43,51.49,51.37,51.38,34652.0,46.4815,46.5357,46.4272,46.4363,34652.0
2023-07-10 11:05:00,51.37,51.49,51.33,51.48,21242.0,46.4272,46.5357,46.3911,46.5266,21242.0
2023-07-10 11:10:00,51.49,51.57,51.49,51.5,25771.0,46.5357,46.608,46.5357,46.5447,25771.0
2023-07-10 11:15:00,51.49,51.55,51.47,51.52,20161.0,46.5357,46.5899,46.5176,46.5628,20161.0
2023-07-10 11:20:00,51.53,51.57,51.49,51.57,15608.0,46.5718,46.608,46.5357,46.608,15608.0
2023-07-10 11:25:00,51.57,51.63,51.52,51.53,30631.0,46.608,46.6622,46.5628,46.5718,30631.0
2023-07-10 11:30:00,51.53,51.58,51.53,51.56,9512.0,46.5718,46.617,46.5718,46.5989,9512.0
2023-07-10 11:35:00,51.55,51.65,51.55,51.56,40592.0,46.5899,46.6803,46.5899,46.5989,40592.0
2023-07-10 11:40:00,51.57,51.62,51.56,51.56,15709.0,46.608,46.6532,46.5989,46.5989,15709.0
2023-07-10 11:45:00,51.56,51.7,51.55,51.66,40610.0,46.5989,46.7255,46.5899,46.6893,40610.0
2023-07-10 11:50:00,51.66,51.7,51.65,51.66,19993.0,46.6893,46.7255,46.6803,46.6893,19993.0
2023-07-10 11:55:00,51.69,51.76,51.68,51.69,14510.0,46.7164,46.7797,46.7074,46.7164,14510.0
2023-07-10 12:00:00,51.7,51.72,51.64,51.68,21200.0,46.7255,46.7435,46.6712,46.7074,21200.0
2023-07-10 12:05:00,51.68,51.71,51.61,51.63,13191.0,46.7074,46.7345,46.6441,46.6622,13191.0
2023-07-10 12:10:00,51.64,51.78,51.64,51.77,19805.0,46.6712,46.7978,46.6712,46.7887,19805.0
2023-07-10 12:15:00,51.77,51.79,51.74,51.78,22878.0,46.7887,46.8068,46.7616,46.7978,22878.0
2023-07-10 12:20:00,51.77,51.79,51.75,51.77,23112.0,46.7887,46.8068,46.7707,46.7887,23112.0
2023-07-10 12:25:00,51.76,51.79,51.74,51.75,34119.0,46.7797,46.8068,46.7616,46.7707,34119.0
2023-07-10 12:30:00,51.76,51.81,51.72,51.77,34178.0,46.7797,46.8249,46.7435,46.7887,34178.0
2023-07-10 12:35:00,51.79,51.83,51.79,51.79,15909.0,46.8068,46.843,46.8068,46.8068,15909.0
2023-07-10 12:40:00,51.79,51.79,51.68,51.73,20742.0,46.8068,46.8068,46.7074,46.7526,20742.0
2023-07-10 12:45:00,51.76,51.82,51.75,51.82,9664.0,46.7797,46.8339,46.7707,46.8339,9664.0
2023-07-10 12:50:00,51.82,51.83,51.78,51.8,14801.0,46.8339,46.843,46.7978,46.8159,14801.0
2023-07-10 12:55:00,51.8,51.8,51.74,51.8,13381.0,46.8159,46.8159,46.7616,46.8159,13381.0
2023-07-10 13:00:00,51.8,51.83,51.77,51.83,12345.0,46.8159,46.843,46.7887,46.843,12345.0
2023-07-10 13:05:00,51.83,51.88,51.8,51.86,19132.0,46.843,46.8882,46.8159,46.8701,19132.0
2023-07-10 13:10:00,51.85,51.88,51.82,51.84,20776.0,46.861,46.8882,46.8339,46.852,20776.0
2023-07-10 13:15:00,51.84,51.89,51.83,51.89,14726.0,46.852,46.8972,46.843,46.8972,14726.0
2023-07-10 13:20:00,51.88,51.9,51.84,51.85,20628.0,46.8882,46.9062,46.852,46.861,20628.0
2023-07-10 13:25:00,51.84,51.86,51.83,51.85,21934.0,46.852,46.8701,46.843,46.861,21934.0
2023-07-10 13:30:00,51.84,51.87,51.76,51.79,23030.0,46.852,46.8791,46.7797,46.8068,23030.0
2023-07-10 13:35:00,51.8,51.85,51.79,51.84,16203.0,46.8159,46.861,46.8068,46.852,16203.0
2023-07-10 13:40:00,51.86,51.89,51.83,51.88,15427.0,46.8701,46.8972,46.843,46.8882,15427.0
2023-07-10 13:45:00,51.88,51.93,51.87,51.87,22846.0,46.8882,46.9333,46.8791,46.8791,22846.0
2023-07-10 13:50:00,51.88,51.89,51.83,51.88,18541.0,46.8882,46.8972,46.843,46.8882,18541.0
2023-07-10 13:55:00,51.87,51.9,51.86,51.9,18708.0,46.8791,46.9062,46.8701,46.9062,18708.0
2023-07-10 14:00:00,51.9,51.9,51.84,51.87,20423.0,46.9062,46.9062,46.852,46.8791,20423.0
2023-07-10 14:05:00,51.87,51.88,51.79,51.8,12636.0,46.8791,46.8882,46.8068,46.8159,12636.0
2023-07-10 14:10:00,51.79,51.81,51.76,51.77,12014.0,46.8068,46.8249,46.7797,46.7887,12014.0
2023-07-10 14:15:00,51.77,51.79,51.72,51.73,28020.0,46.7887,46.8068,46.7435,46.7526,28020.0
2023-07-10 14:20:00,51.73,51.77,51.72,51.77,11914.0,46.7526,46.7887,46.7435,46.7887,11914.0
2023-07-10 14:25:00,51.77,51.79,51.76,51.76,15979.0,46.7887,46.8068,46.7797,46.7797,15979.0
2023-07-10 14:30:00,51.76,51.77,51.72,51.74,15081.0,46.7797,46.7887,46.7435,46.7616,15081.0
2023-07-10 14:35:00,51.74,51.76,51.72,51.72,12650.0,46.7616,46.7797,46.7435,46.7435,12650.0
2023-07-10 14:40:00,51.72,51.73,51.63,51.64,11939.0,46.7435,46.7526,46.6622,46.6712,11939.0
2023-07-10 14:45:00,51.65,51.65,51.58,51.59,8581.0,46.6803,46.6803,46.617,46.6261,8581.0
2023-07-10 14:50:00,51.58,51.61,51.56,51.59,14661.0,46.617,46.6441,46.5989,46.6261,14661.0
2023-07-10 14:55:00,51.58,51.61,51.58,51.59,13255.0,46.617,46.6441,46.617,46.6261,13255.0
2023-07-10 15:00:00,51.59,51.62,51.58,51.6,19413.0,46.6261,46.6532,46.617,46.6351,19413.0
2023-07-10 15:05:00,51.6,51.63,51.56,51.57,16416.0,46.6351,46.6622,46.5989,46.608,16416.0
2023-07-10 15:10:00,51.56,51.57,51.51,51.56,19867.0,46.5989,46.608,46.5538,46.5989,19867.0
2023-07-10 15:15:00,51.56,51.57,51.51,51.52,18835.0,46.5989,46.608,46.5538,46.5628,18835.0
2023-07-10 15:20:00,51.53,51.56,51.51,51.54,26295.0,46.5718,46.5989,46.5538,46.5809,26295.0
2023-07-10 15:25:00,51.54,51.57,51.52,51.54,20826.0,46.5809,46.608,46.5628,46.5809,20826.0
2023-07-10 15:30:00,51.54,51.55,51.49,51.49,39470.0,46.5809,46.5899,46.5357,46.5357,39470.0
2023-07-10 15:35:00,51.5,51.51,51.44,51.48,37253.0,46.5447,46.5538,46.4905,46.5266,37253.0
2023-07-10 15:40:00,51.48,51.53,51.46,51.52,39901.0,46.5266,46.5718,46.5086,46.5628,39901.0
2023-07-10 15:45:00,51.53,51.54,51.48,51.49,39761.0,46.5718,46.5809,46.5266,46.5357,39761.0
2023-07-10 15:50:00,51.49,51.56,51.48,51.53,60096.0,46.5357,46.5989,46.5266,46.5718,60096.0
2023-07-10 15:55:00,51.54,51.61,51.53,51.6,147762.0,46.5809,46.6441,46.5718,46.6351,147762.0
2023-07-11 09:30:00,51.64,51.66,51.44,51.44,85860.0,46.6712,46.6893,46.4905,46.4905,85860.0
2023-07-11 09:35:00,51.43,51.45,50.88,51.08,104581.0,46.4815,46.4995,45.9844,46.1651,104581.0
2023-07-11 09:40:00,51.08,51.32,51.07,51.19,51617.0,46.1651,46.382,46.1561,46.2645,51617.0
2023-07-11 09:45:00,51.21,51.32,51.09,51.32,74604.0,46.2826,46.382,46.1742,46.382,74604.0
2023-07-11 09:50:00,51.29,51.34,51.21,51.23,25399.0,46.3549,46.4001,46.2826,46.3007,25399.0
2023-07-11 09:55:00,51.22,51.25,51.15,51.22,32054.0,46.2917,46.3188,46.2284,46.2917,32054.0
2023-07-11 10:00:00,51.22,51.33,51.11,51.16,36532.0,46.2917,46.3911,46.1922,46.2374,36532.0
2023-07-11 10:05:00,51.16,51.23,51.13,51.16,21241.0,46.2374,46.3007,46.2103,46.2374,21241.0
2023-07-11 10:10:00,51.16,51.33,51.13,51.3,19895.0,46.2374,46.3911,46.2103,46.364,19895.0
2023-07-11 10:15:00,51.3,51.35,51.22,51.27,34674.0,46.364,46.4092,46.2917,46.3368,34674.0
2023-07-11 10:20:00,51.27,51.34,51.19,51.34,58728.0,46.3368,46.4001,46.2645,46.4001,58728.0
2023-07-11 10:25:00,51.33,51.4,51.33,51.4,14933.0,46.3911,46.4543,46.3911,46.4543,14933.0
2023-07-11 10:30:00,51.38,51.38,51.28,51.35,18373.0,46.4363,46.4363,46.3459,46.4092,18373.0
2023-07-11 10:35:00,51.35,51.36,51.26,51.29,20436.0,46.4092,46.4182,46.3278,46.3549,20436.0
2023-07-11 10:40:00,51.28,51.39,51.27,51.32,18326.0,46.3459,46.4453,46.3368,46.382,18326.0
2023-07-11 10:45:00,51.33,51.33,51.24,51.25,19414.0,46.3911,46.3911,46.3097,46.3188,19414.0
2023-07-11 10:50:00,51.25,51.42,51.23,51.38,30702.0,46.3188,46.4724,46.3007,46.4363,30702.0
2023-07-11 10:55:00,51.39,51.44,51.34,51.39,23166.0,46.4453,46.4905,46.4001,46.4453,23166.0
2023-07-11 11:00:00,51.38,51.38,51.23,51.25,23160.0,46.4363,46.4363,46.3007,46.3188,23160.0
2023-07-11 11:05:00,51.26,51.38,51.26,51.36,7428.0,46.3278,46.4363,46.3278,46.4182,7428.0
2023-07-11 11:10:00,51.38,51.46,51.34,51.46,25113.0,46.4363,46.5086,46.4001,46.5086,25113.0
2023-07-11 11:15:00,51.47,51.54,51.4,51.51,24678.0,46.5176,46.5809,46.4543,46.5538,24678.0
2023-07-11 11:20:00,51.5,51.53,51.44,51.44,19951.0,46.5447,46.5718,46.4905,46.4905,19951.0
2023-07-11 11:25:00,51.45,51.53,51.44,51.51,10195.0,46.4995,46.5718,46.4905,46.5538,10195.0
2023-07-11 11:30:00,51.51,51.58,51.47,51.55,16555.0,46.5538,46.617,46.5176,46.5899,16555.0
2023-07-11 11:35:00,51.54,51.54,51.47,51.53,13102.0,46.5809,46.5809,46.5176,46.5718,13102.0
2023-07-11 11:40:00,51.53,51.63,51.52,51.63,11506.0,46.5718,46.6622,46.5628,46.6622,11506.0
2023-07-11 11:45:00,51.63,51.64,51.54,51.54,11150.0,46.6622,46.6712,46.5809,46.5809,11150.0
2023-07-11 11:50:00,51.55,51.56,51.5,51.52,19936.0,46.5899,46.5989,46.5447,46.5628,19936.0
2023-07-11 11:55:00,51.52,51.55,51.42,51.42,8070.0,46.5628,46.5899,46.4724,46.4724,8070.0
2023-07-11 12:00:00,51.43,51.45,51.39,51.43,15876.0,46.4815,46.4995,46.4453,46.4815,15876.0
2023-07-11 12:05:00,51.42,51.49,51.42,51.49,8231.0,46.4724,46.5357,46.4724,46.5357,8231.0
2023-07-11 12:10:00,51.49,51.52,51.45,51.52,11151.0,46.5357,46.5628,46.4995,46.5628,11151.0
2023-07-11 12:15:00,51.54,51.6,51.52,51.54,14306.0,46.5809,46.6351,46.5628,46.5809,14306.0
2023-07-11 12:20:00,51.55,51.55,51.43,51.45,9377.0,46.5899,46.5899,46.4815,46.4995,9377.0
2023-07-11 12:25:00,51.44,51.49,51.44,51.46,9541.0,46.4905,46.5357,46.4905,46.5086,9541.0
2023-07-11 12:30:00,51.46,51.46,51.38,51.38,16520.0,46.5086,46.5086,46.4363,46.4363,16520.0
2023-07-11 12:35:00,51.38,51.4,51.31,51.39,23546.0,46.4363,46.4543,46.373,46.4453,23546.0
2023-07-11 12:40:00,51.39,51.45,51.38,51.43,16376.0,46.4453,46.4995,46.4363,46.4815,16376.0
2023-07-11 12:45:00,51.43,51.47,51.42,51.44,15801.0,46.4815,46.5176,46.4724,46.4905,15801.0
2023-07-11 12:50:00,51.44,51.48,51.43,51.47,14634.0,46.4905,46.5266,46.4815,46.5176,14634.0
2023-07-11 12:55:00,51.48,51.48,51.43,51.44,12935.0,46.5266,46.5266,46.4815,46.4905,12935.0
2023-07-11 13:00:00,51.45,51.45,51.39,51.43,10523.0,46.4995,46.4995,46.4453,46.4815,10523.0
2023-07-11 13:05:00,51.43,51.46,51.42,51.46,6130.0,46.4815,46.5086,46.4724,46.5086,6130.0
2023-07-11 13:10:00,51.46,51.52,51.46,51.5,16608.0,46.5086,46.5628,46.5086,46.5447,16608.0
2023-07-11 13:15:00,51.49,51.54,51.46,51.48,20321.0,46.5357,46.5809,46.5086,46.5266,20321.0
2023-07-11 13:20:00,51.48,51.52,51.48,51.49,14441.0,46.5266,46.5628,46.5266,46.5357,14441.0
2023-07-11 13:25:00,51.5,51.51,51.47,51.48,7831.0,46.5447,46.5538,46.5176,46.5266,7831.0
2023-07-11 13:30:00,51.48,51.48,51.41,51.43,16268.0,46.5266,46.5266,46.4634,46.4815,16268.0
2023-07-11 13:35:00,51.44,51.44,51.39,51.39,22064.0,46.4905,46.4905,46.4453,46.4453,22064.0
2023-07-11 13:40:00,51.39,51.49,51.39,51.48,40306.0,46.4453,46.5357,46.4453,46.5266,40306.0
2023-07-11 13:45:00,51.48,51.52,51.46,51.51,11773.0,46.5266,46.5628,46.5086,46.5538,11773.0
2023-07-11 13:50:00,51.52,51.54,51.49,51.52,15444.0,46.5628,46.5809,46.5357,46.5628,15444.0
2023-07-11 13:55:00,51.51,51.51,51.45,51.47,18928.0,46.5538,46.5538,46.4995,46.5176,18928.0
2023-07-11 14:00:00,51.48,51.55,51.48,51.52,10942.0,46.5266,46.5899,46.5266,46.5628,10942.0
2023-07-11 14:05:00,51.52,51.56,51.51,51.54,9229.0,46.5628,46.5989,46.5538,46.5809,9229.0
2023-07-11 14:10:00,51.54,51.57,51.53,51.57,12085.0,46.5809,46.608,46.5718,46.608,12085.0
2023-07-11 14:15:00,51.57,51.62,51.56,51.62,10818.0,46.608,46.6532,46.5989,46.6532,10818.0
2023-07-11 14:20:00,51.61,51.65,51.57,51.65,15750.0,46.6441,46.6803,46.608,46.6803,15750.0
2023-07-11 14:25:00,51.65,51.66,51.61,51.66,15169.0,46.6803,46.6893,46.6441,46.6893,15169.0
2023-07-11 14:30:00,51.66,51.73,51.65,51.72,21980.0,46.6893,46.7526,46.6803,46.7435,21980.0
2023-07-11 14:35:00,51.73,51.73,51.67,51.69,41905.0,46.7526,46.7526,46.6984,46.7164,41905.0
2023-07-11 14:40:00,51.69,51.79,51.69,51.79,7540.0,46.7164,46.8068,46.7164,46.8068,7540.0
2023-07-11 14:45:00,51.8,51.83,51.76,51.83,16720.0,46.8159,46.843,46.7797,46.843,16720.0
2023-07-11 14:50:00,51.83,51.85,51.72,51.73,31289.0,46.843,46.861,46.7435,46.7526,31289.0
2023-07-11 14:55:00,51.73,51.8,51.72,51.79,23557.0,46.7526,46.8159,46.7435,46.8068,23557.0
2023-07-11 15:00:00,51.79,51.83,51.77,51.79,19933.0,46.8068,46.843,46.7887,46.8068,19933.0
2023-07-11 15:05:00,51.79,51.8,51.75,51.8,36443.0,46.8068,46.8159,46.7707,46.8159,36443.0
2023-07-11 15:10:00,51.8,51.81,51.74,51.76,20143.0,46.8159,46.8249,46.7616,46.7797,20143.0
2023-07-11 15:15:00,51.75,51.79,51.73,51.76,14797.0,46.7707,46.8068,46.7526,46.7797,14797.0
2023-07-11 15:20:00,51.76,51.8,51.75,51.76,15325.0,46.7797,46.8159,46.7707,46.7797,15325.0
2023-07-11 15:25:00,51.75,51.77,51.74,51.75,17044.0,46.7707,46.7887,46.7616,46.7707,17044.0
2023-07-11 15:30:00,51.75,51.75,51.68,51.72,59628.0,46.7707,46.7707,46.7074,46.7435,59628.0
2023-07-11 15:35:00,51.72,51.8,51.69,51.78,27451.0,46.7435,46.8159,46.7164,46.7978,27451.0
2023-07-11 15:40:00,51.78,51.83,51.76,51.83,35208.0,46.7978,46.843,46.7797,46.843,35208.0
2023-07-11 15:45:00,51.84,51.94,51.83,51.94,49118.0,46.852,46.9424,46.843,46.9424,49118.0
2023-07-11 15:50:00,51.95,52.02,51.92,51.98,56299.0,46.9514,47.0147,46.9243,46.9785,56299.0
2023-07-11 15:55:00,51.98,52.02,51.93,51.99,233603.0,46.9785,47.0147,46.9333,46.9876,233603.0
2023-07-12 09:30:00,52.3,52.54,52.15,52.47,62553.0,47.2677,47.4847,47.1322,47.4214,62553.0
2023-07-12 09:35:00,52.48,52.69,52.41,52.52,26325.0,47.4304,47.6202,47.3672,47.4666,26325.0
2023-07-12 09:40:00,52.52,52.57,52.22,52.28,34935.0,47.4666,47.5118,47.1954,47.2497,34935.0
2023-07-12 09:45:00,52.28,52.32,52.2,52.29,16874.0,47.2497,47.2858,47.1774,47.2587,16874.0
2023-07-12 09:50:00,52.34,52.46,52.18,52.18,18482.0,47.3039,47.4123,47.1593,47.1593,18482.0
2023-07-12 09:55:00,52.19,52.28,52.11,52.15,32749.0,47.1683,47.2497,47.096,47.1322,32749.0
2023-07-12 10:00:00,52.17,52.26,52.05,52.09,27975.0,47.1503,47.2316,47.0418,47.0779,27975.0
2023-07-12 10:05:00,52.09,52.31,52.08,52.25,14000.0,47.0779,47.2768,47.0689,47.2226,14000.0
2023-07-12 10:10:00,52.22,52.32,52.19,52.26,13816.0,47.1954,47.2858,47.1683,47.2316,13816.0
2023-07-12 10:15:00,52.26,52.26,52.14,52.15,9508.0,47.2316,47.2316,47.1231,47.1322,9508.0
2023-07-12 10:20:00,52.15,52.19,52.1,52.19,14791.0,47.1322,47.1683,47.087,47.1683,14791.0
2023-07-12 10:25:00,52.18,52.22,52.17,52.2,16034.0,47.1593,47.1954,47.1503,47.1774,16034.0
2023-07-12 10:30:00,52.21,52.28,52.2,52.26,26217.0,47.1864,47.2497,47.1774,47.2316,26217.0
2023-07-12 10:35:00,52.27,52.3,52.16,52.24,18146.0,47.2406,47.2677,47.1412,47.2135,18146.0
2023-07-12 10:40:00,52.25,52.31,52.22,52.27,10971.0,47.2226,47.2768,47.1954,47.2406,10971.0
2023-07-12 10:45:00,52.27,52.32,52.23,52.31,11891.0,47.2406,47.2858,47.2045,47.2768,11891.0
2023-07-12 10:50:00,52.3,52.37,52.28,52.35,9970.0,47.2677,47.331,47.2497,47.3129,9970.0
2023-07-12 10:55:00,52.36,52.4,52.31,52.36,17197.0,47.322,47.3581,47.2768,47.322,17197.0
2023-07-12 11:00:00,52.36,52.36,52.28,52.32,13790.0,47.322,47.322,47.2497,47.2858,13790.0
2023-07-12 11:05:00,52.35,52.41,52.3,52.41,15129.0,47.3129,47.3672,47.2677,47.3672,15129.0
2023-07-12 11:10:00,52.41,52.47,52.38,52.42,11120.0,47.3672,47.4214,47.34,47.3762,11120.0
2023-07-12 11:15:00,52.41,52.42,52.35,52.41,11765.0,47.3672,47.3762,47.3129,47.3672,11765.0
2023-07-12 11:20:00,52.41,52.5,52.41,52.5,16264.0,47.3672,47.4485,47.3672,47.4485,16264.0
2023-07-12 11:25:00,52.51,52.54,52.46,52.47,46880.0,47.4575,47.4847,47.4123,47.4214,46880.0
2023-07-12 11:30:00,52.44,52.61,52.44,52.6,17076.0,47.3943,47.5479,47.3943,47.5389,17076.0
2023-07-12 11:35:00,52.61,52.69,52.6,52.69,15414.0,47.5479,47.6202,47.5389,47.6202,15414.0
2023-07-12 11:40:00,52.69,52.71,52.61,52.66,26876.0,47.6202,47.6383,47.5479,47.5931,26876.0
2023-07-12 11:45:00,52.66,52.79,52.66,52.78,20225.0,47.5931,47.7106,47.5931,47.7016,20225.0
2023-07-12 11:50:00,52.78,52.8,52.71,52.73,19971.0,47.7016,47.7196,47.6383,47.6564,19971.0
2023-07-12 11:55:00,52.74,52.77,52.7,52.7,17311.0,47.6654,47.6925,47.6293,47.6293,17311.0
2023-07-12 12:00:00,52.7,52.75,52.65,52.75,9803.0,47.6293,47.6744,47.5841,47.6744,9803.0
2023-07-12 12:05:00,52.75,52.79,52.75,52.76,7755.0,47.6744,47.7106,47.6744,47.6835,7755.0
2023-07-12 12:10:00,52.77,52.86,52.74,52.85,14379.0,47.6925,47.7739,47.6654,47.7648,14379.0
2023-07-12 12:15:00,52.85,52.88,52.79,52.81,18494.0,47.7648,47.7919,47.7106,47.7287,18494.0
2023-07-12 12:20:00,52.82,52.87,52.81,52.82,9440.0,47.7377,47.7829,47.7287,47.7377,9440.0
2023-07-12 12:25:00,52.81,52.87,52.81,52.83,15820.0,47.7287,47.7829,47.7287,47.7467,15820.0
2023-07-12 12:30:00,52.82,52.85,52.78,52.79,12745.0,47.7377,47.7648,47.7016,47.7106,12745.0
2023-07-12 12:35:00,52.79,52.94,52.79,52.94,11667.0,47.7106,47.8462,47.7106,47.8462,11667.0
2023-07-12 12:40:00,52.94,52.99,52.91,52.98,11898.0,47.8462,47.8914,47.819,47.8823,11898.0
2023-07-12 12:45:00,52.98,52.98,52.84,52.84,15272.0,47.8823,47.8823,47.7558,47.7558,15272.0
2023-07-12 12:50:00,52.85,52.96,52.83,52.95,15172.0,47.7648,47.8642,47.7467,47.8552,15172.0
2023-07-12 12:55:00,52.94,52.94,52.88,52.9,11932.0,47.8462,47.8462,47.7919,47.81,11932.0
2023-07-12 13:00:00,52.91,52.93,52.87,52.9,15071.0,47.819,47.8371,47.7829,47.81,15071.0
2023-07-12 13:05:00,52.9,52.91,52.86,52.86,16085.0,47.81,47.819,47.7739,47.7739,16085.0
2023-07-12 13:10:00,52.87,52.87,52.83,52.84,6849.0,47.7829,47.7829,47.7467,47.7558,6849.0
2023-07-12 13:15:00,52.85,52.87,52.83,52.85,8290.0,47.7648,47.7829,47.7467,47.7648,8290.0
2023-07-12 13:20:00,52.85,52.85,52.76,52.79,14653.0,47.7648,47.7648,47.6835,47.7106,14653.0
2023-07-12 13:25:00,52.79,52.81,52.77,52.77,8078.0,47.7106,47.7287,47.6925,47.6925,8078.0
2023-07-12 13:30:00,52.77,52.79,52.74,52.77,10800.0,47.6925,47.7106,47.6654,47.6925,10800.0
2023-07-12 13:35:00,52.77,52.8,52.76,52.78,9227.0,47.6925,47.7196,47.6835,47.7016,9227.0
2023-07-12 13:40:00,52.77,52.8,52.73,52.74,8782.0,47.6925,47.7196,47.6564,47.6654,8782.0
2023-07-12 13:45:00,52.75,52.81,52.74,52.79,8589.0,47.6744,47.7287,47.6654,47.7106,8589.0
2023-07-12 13:50:00,52.79,52.8,52.75,52.79,7692.0,47.7106,47.7196,47.6744,47.7106,7692.0
2023-07-12 13:55:00,52.79,52.82,52.78,52.79,12584.0,47.7106,47.7377,47.7016,47.7106,12584.0
2023-07-12 14:00:00,52.79,52.81,52.77,52.78,15122.0,47.7106,47.7287,47.6925,47.7016,15122.0
2023-07-12 14:05:00,52.78,52.8,52.73,52.77,17023.0,47.7016,47.7196,47.6564,47.6925,17023.0
2023-07-12 14:10:00,52.77,52.78,52.69,52.7,16021.0,47.6925,47.7016,47.6202,47.6293,16021.0
2023-07-12 14:15:00,52.7,52.71,52.62,52.65,10724.0,47.6293,47.6383,47.557,47.5841,10724.0
2023-07-12 14:20:00,52.65,52.71,52.65,52.67,12895.0,47.5841,47.6383,47.5841,47.6021,12895.0
2023-07-12 14:25:00,52.68,52.68,52.64,52.65,10637.0,47.6112,47.6112,47.575,47.5841,10637.0
2023-07-12 14:30:00,52.65,52.7,52.65,52.7,8722.0,47.5841,47.6293,47.5841,47.6293,8722.0
2023-07-12 14:35:00,52.7,52.7,52.63,52.68,34923.0,47.6293,47.6293,47.566,47.6112,34923.0
2023-07-12 14:40:00,52.67,52.7,52.65,52.69,10057.0,47.6021,47.6293,47.5841,47.6202,10057.0
2023-07-12 14:45:00,52.7,52.71,52.68,52.7,9312.0,47.6293,47.6383,47.6112,47.6293,9312.0
2023-07-12 14:50:00,52.7,52.73,52.68,52.71,14866.0,47.6293,47.6564,47.6112,47.6383,14866.0
2023-07-12 14:55:00,52.71,52.75,52.7,52.75,6996.0,47.6383,47.6744,47.6293,47.6744,6996.0
2023-07-12 15:00:00,52.75,52.76,52.69,52.76,19075.0,47.6744,47.6835,47.6202,47.6835,19075.0
2023-07-12 15:05:00,52.76,52.79,52.65,52.67,44599.0,47.6835,47.7106,47.5841,47.6021,44599.0
2023-07-12 15:10:00,52.67,52.68,52.59,52.62,19627.0,47.6021,47.6112,47.5298,47.557,19627.0
2023-07-12 15:15:00,52.62,52.65,52.61,52.62,15349.0,47.557,47.5841,47.5479,47.557,15349.0
2023-07-12 15:20:00,52.61,52.62,52.51,52.51,21684.0,47.5479,47.557,47.4575,47.4575,21684.0
2023-07-12 15:25:00,52.52,52.55,52.5,52.51,18997.0,47.4666,47.4937,47.4485,47.4575,18997.0
2023-07-12 15:30:00,52.5,52.55,52.47,52.53,27451.0,47.4485,47.4937,47.4214,47.4756,27451.0
2023-07-12 15:35:00,52.53,52.6,52.52,52.59,19663.0,47.4756,47.5389,47.4666,47.5298,19663.0
2023-07-12 15:40:00,52.59,52.65,52.59,52.64,26365.0,47.5298,47.5841,47.5298,47.575,26365.0
2023-07-12 15:45:00,52.66,52.69,52.6,52.65,54070.0,47.5931,47.6202,47.5389,47.5841,54070.0
2023-07-12 15:50:00,52.64,52.74,52.63,52.73,59030.0,47.575,47.6654,47.566,47.6564,59030.0
2023-07-12 15:55:00,52.74,52.76,52.65,52.7,160212.0,47.6654,47.6835,47.5841,47.6293,160212.0
2023-07-13 09:30:00,52.7,52.83,52.65,52.83,48288.0,47.6293,47.7467,47.5841,47.7467,48288.0
2023-07-13 09:35:00,52.79,52.92,52.67,52.83,33180.0,47.7106,47.8281,47.6021,47.7467,33180.0
2023-07-13 09:40:00,52.8,52.82,52.65,52.72,38460.0,47.7196,47.7377,47.5841,47.6473,38460.0
2023-07-13 09:45:00,52.73,52.74,52.59,52.6,22334.0,47.6564,47.6654,47.5298,47.5389,22334.0
2023-07-13 09:50:00,52.61,52.73,52.59,52.61,23911.0,47.5479,47.6564,47.5298,47.5479,23911.0
2023-07-13 09:55:00,52.62,52.78,52.62,52.71,10675.0,47.557,47.7016,47.557,47.6383,10675.0
2023-07-13 10:00:00,52.72,52.84,52.72,52.83,14826.0,47.6473,47.7558,47.6473,47.7467,14826.0
2023-07-13 10:05:00,52.83,52.87,52.78,52.81,20263.0,47.7467,47.7829,47.7016,47.7287,20263.0
2023-07-13 10:10:00,52.8,52.92,52.8,52.87,18220.0,47.7196,47.8281,47.7196,47.7829,18220.0
2023-07-13 10:15:00,52.86,52.91,52.85,52.91,19852.0,47.7739,47.819,47.7648,47.819,19852.0
2023-07-13 10:20:00,52.9,52.96,52.87,52.94,33848.0,47.81,47.8642,47.7829,47.8462,33848.0
2023-07-13 10:25:00,52.97,53.08,52.97,53.06,20206.0,47.8733,47.9727,47.8733,47.9546,20206.0
2023-07-13 10:30:00,53.08,53.15,53.06,53.1,22143.0,47.9727,48.036,47.9546,47.9908,22143.0
2023-07-13 10:35:00,53.11,53.16,53.03,53.03,20734.0,47.9998,48.045,47.9275,47.9275,20734.0
2023-07-13 10:40:00,53.03,53.06,52.94,52.94,19430.0,47.9275,47.9546,47.8462,47.8462,19430.0
2023-07-13 10:45:00,52.94,53.05,52.89,52.92,28009.0,47.8462,47.9456,47.801,47.8281,28009.0
2023-07-13 10:50:00,52.9,52.99,52.9,52.93,21872.0,47.81,47.8914,47.81,47.8371,21872.0
2023-07-13 10:55:00,52.94,53.0,52.91,52.92,208014.0,47.8462,47.9004,47.819,47.8281,208014.0
2023-07-13 11:00:00,52.93,52.95,52.85,52.95,13504.0,47.8371,47.8552,47.7648,47.8552,13504.0
2023-07-13 11:05:00,52.95,52.98,52.91,52.98,16583.0,47.8552,47.8823,47.819,47.8823,16583.0
2023-07-13 11:10:00,52.98,53.04,52.97,52.97,68460.0,47.8823,47.9365,47.8733,47.8733,68460.0
2023-07-13 11:15:00,52.99,53.09,52.97,52.97,70084.0,47.8914,47.9817,47.8733,47.8733,70084.0
2023-07-13 11:20:00,52.98,52.98,52.9,52.91,9081.0,47.8823,47.8823,47.81,47.819,9081.0
2023-07-13 11:25:00,52.93,53.01,52.92,52.99,40559.0,47.8371,47.9094,47.8281,47.8914,40559.0
2023-07-13 11:30:00,53.01,53.05,52.93,53.01,78454.0,47.9094,47.9456,47.8371,47.9094,78454.0
2023-07-13 11:35:00,53.0,53.01,52.91,52.93,21262.0,47.9004,47.9094,47.819,47.8371,21262.0
2023-07-13 11:40:00,52.92,52.98,52.89,52.97,28550.0,47.8281,47.8823,47.801,47.8733,28550.0
2023-07-13 11:45:00,52.96,52.96,52.9,52.91,17149.0,47.8642,47.8642,47.81,47.819,17149.0
2023-07-13 11:50:00,52.9,52.96,52.89,52.9,16417.0,47.81,47.8642,47.801,47.81,16417.0
2023-07-13 11:55:00,52.89,52.96,52.89,52.94,7172.0,47.801,47.8642,47.801,47.8462,7172.0
2023-07-13 12:00:00,52.94,52.96,52.88,52.95,12850.0,47.8462,47.8642,47.7919,47.8552,12850.0
2023-07-13 12:05:00,52.94,52.94,52.87,52.89,9877.0,47.8462,47.8462,47.7829,47.801,9877.0
2023-07-13 12:10:00,52.88,52.89,52.83,52.86,13594.0,47.7919,47.801,47.7467,47.7739,13594.0
2023-07-13 12:15:00,52.85,52.92,52.84,52.86,25662.0,47.7648,47.8281,47.7558,47.7739,25662.0
2023-07-13 12:20:00,52.87,52.9,52.83,52.85,17798.0,47.7829,47.81,47.7467,47.7648,17798.0
2023-07-13 12:25:00,52.87,52.92,52.86,52.9,10316.0,47.7829,47.8281,47.7739,47.81,10316.0
2023-07-13 12:30:00,52.89,52.96,52.89,52.92,13477.0,47.801,47.8642,47.801,47.8281,13477.0
2023-07-13 12:35:00,52.92,52.93,52.87,52.93,9601.0,47.8281,47.8371,47.7829,47.8371,9601.0
2023-07-13 12:40:00,52.93,52.94,52.89,52.9,28043.0,47.8371,47.8462,47.801,47.81,28043.0
2023-07-13 12:45:00,52.9,52.92,52.88,52.9,16228.0,47.81,47.8281,47.7919,47.81,16228.0
2023-07-13 12:50:00,52.89,52.92,52.88,52.89,14678.0,47.801,47.8281,47.7919,47.801,14678.0
2023-07-13 12:55:00,52.88,52.89,52.82,52.85,8702.0,47.7919,47.801,47.7377,47.7648,8702.0
2023-07-13 13:00:00,52.85,52.85,52.73,52.75,268478.0,47.7648,47.7648,47.6564,47.6744,268478.0
2023-07-13 13:05:00,52.75,52.79,52.74,52.75,11375.0,47.6744,47.7106,47.6654,47.6744,11375.0
2023-07-13 13:10:00,52.75,52.75,52.7,52.72,13470.0,47.6744,47.6744,47.6293,47.6473,13470.0
2023-07-13 13:15:00,52.72,52.85,52.71,52.73,21256.0,47.6473,47.7648,47.6383,47.6564,21256.0
2023-07-13 13:20:00,52.72,52.72,52.68,52.7,13785.0,47.6473,47.6473,47.6112,47.6293,13785.0
2023-07-13 13:25:00,52.7,52.7,52.64,52.65,13243.0,47.6293,47.6293,47.575,47.5841,13243.0
2023-07-13 13:30:00,52.65,52.69,52.64,52.68,16356.0,47.5841,47.6202,47.575,47.6112,16356.0
2023-07-13 13:35:00,52.68,52.69,52.65,52.66,16352.0,47.6112,47.6202,47.5841,47.5931,16352.0
2023-07-13 13:40:00,52.67,52.76,52.66,52.72,69571.0,47.6021,47.6835,47.5931,47.6473,69571.0
2023-07-13 13:45:00,52.72,52.81,52.72,52.81,23000.0,47.6473,47.7287,47.6473,47.7287,23000.0
2023-07-13 13:50:00,52.83,52.9,52.82,52.84,16135.0,47.7467,47.81,47.7377,47.7558,16135.0
2023-07-13 13:55:00,52.84,52.85,52.81,52.83,15408.0,47.7558,47.7648,47.7287,47.7467,15408.0
2023-07-13 14:00:00,52.83,52.86,52.82,52.83,13456.0,47.7467,47.7739,47.7377,47.7467,13456.0
2023-07-13 14:05:00,52.83,52.9,52.83,52.88,20694.0,47.7467,47.81,47.7467,47.7919,20694.0
2023-07-13 14:10:00,52.87,52.88,52.83,52.85,14847.0,47.7829,47.7919,47.7467,47.7648,14847.0
2023-07-13 14:15:00,52.87,52.89,52.86,52.87,11022.0,47.7829,47.801,47.7739,47.7829,11022.0
2023-07-13 14:20:00,52.89,52.92,52.84,52.88,12353.0,47.801,47.8281,47.7558,47.7919,12353.0
2023-07-13 14:25:00,52.88,52.89,52.81,52.84,14515.0,47.7919,47.801,47.7287,47.7558,14515.0
2023-07-13 14:30:00,52.84,52.87,52.82,52.86,18461.0,47.7558,47.7829,47.7377,47.7739,18461.0
2023-07-13 14:35:00,52.86,52.86,52.79,52.81,16704.0,47.7739,47.7739,47.7106,47.7287,16704.0
2023-07-13 14:40:00,52.81,52.84,52.79,52.83,13358.0,47.7287,47.7558,47.7106,47.7467,13358.0
2023-07-13 14:45:00,52.83,52.88,52.82,52.88,21412.0,47.7467,47.7919,47.7377,47.7919,21412.0
2023-07-13 14:50:00,52.88,52.89,52.84,52.87,18872.0,47.7919,47.801,47.7558,47.7829,18872.0
2023-07-13 14:55:00,52.87,52.91,52.86,52.91,26426.0,47.7829,47.819,47.7739,47.819,26426.0
2023-07-13 15:00:00,52.91,52.93,52.87,52.88,12575.0,47.819,47.8371,47.7829,47.7919,12575.0
2023-07-13 15:05:00,52.89,52.89,52.84,52.85,13781.0,47.801,47.801,47.7558,47.7648,13781.0
2023-07-13 15:10:00,52.86,52.95,52.85,52.92,22118.0,47.7739,47.8552,47.7648,47.8281,22118.0
2023-07-13 15:15:00,52.91,52.95,52.9,52.95,23823.0,47.819,47.8552,47.81,47.8552,23823.0
2023-07-13 15:20:00,52.95,52.97,52.88,52.94,69279.0,47.8552,47.8733,47.7919,47.8462,69279.0
2023-07-13 15:25:00,52.94,52.95,52.91,52.92,14417.0,47.8462,47.8552,47.819,47.8281,14417.0
2023-07-13 15:30:00,52.91,52.97,52.9,52.91,21472.0,47.819,47.8733,47.81,47.819,21472.0
2023-07-13 15:35:00,52.91,52.95,52.87,52.95,28756.0,47.819,47.8552,47.7829,47.8552,28756.0
2023-07-13 15:40:00,52.95,52.95,52.91,52.93,27413.0,47.8552,47.8552,47.819,47.8371,27413.0
2023-07-13 15:45:00,52.94,52.95,52.89,52.89,55338.0,47.8462,47.8552,47.801,47.801,55338.0
2023-07-13 15:50:00,52.9,52.96,52.85,52.94,84627.0,47.81,47.8642,47.7648,47.8462,84627.0
2023-07-13 15:55:00,52.94,53.04,52.94,53.04,370435.0,47.8462,47.9365,47.8462,47.9365,370435.0
2023-07-14 09:30:00,52.86,52.91,52.69,52.82,51591.0,47.7739,47.819,47.6202,47.7377,51591.0
2023-07-14 09:35:00,52.85,52.9,52.64,52.75,20255.0,47.7648,47.81,47.575,47.6744,20255.0
2023-07-14 09:40:00,52.73,52.81,52.62,52.81,32210.0,47.6564,47.7287,47.557,47.7287,32210.0
2023-07-14 09:45:00,52.8,52.88,52.68,52.68,25613.0,47.7196,47.7919,47.6112,47.6112,25613.0
2023-07-14 09:50:00,52.72,52.72,52.56,52.58,15000.0,47.6473,47.6473,47.5027,47.5208,15000.0
2023-07-14 09:55:00,52.59,52.73,52.58,52.69,8450.0,47.5298,47.6564,47.5208,47.6202,8450.0
2023-07-14 10:00:00,52.69,52.87,52.53,52.64,24993.0,47.6202,47.7829,47.4756,47.575,24993.0
2023-07-14 10:05:00,52.66,52.68,52.57,52.59,18791.0,47.5931,47.6112,47.5118,47.5298,18791.0
2023-07-14 10:10:00,52.59,52.6,52.51,52.56,15096.0,47.5298,47.5389,47.4575,47.5027,15096.0
2023-07-14 10:15:00,52.58,52.61,52.47,52.47,18403.0,47.5208,47.5479,47.4214,47.4214,18403.0
2023-07-14 10:20:00,52.48,52.55,52.47,52.54,27219.0,47.4304,47.4937,47.4214,47.4847,27219.0
2023-07-14 10:25:00,52.54,52.59,52.52,52.52,18830.0,47.4847,47.5298,47.4666,47.4666,18830.0
2023-07-14 10:30:00,52.52,52.55,52.47,52.55,19358.0,47.4666,47.4937,47.4214,47.4937,19358.0
2023-07-14 10:35:00,52.55,52.65,52.54,52.6,14752.0,47.4937,47.5841,47.4847,47.5389,14752.0
2023-07-14 10:40:00,52.6,52.69,52.57,52.62,11750.0,47.5389,47.6202,47.5118,47.557,11750.0
2023-07-14 10:45:00,52.64,52.77,52.62,52.75,9843.0,47.575,47.6925,47.557,47.6744,9843.0
2023-07-14 10:50:00,52.75,52.78,52.63,52.67,10017.0,47.6744,47.7016,47.566,47.6021,10017.0
2023-07-14 10:55:00,52.66,52.76,52.62,52.72,7900.0,47.5931,47.6835,47.557,47.6473,7900.0
2023-07-14 11:00:00,52.73,52.75,52.66,52.74,62271.0,47.6564,47.6744,47.5931,47.6654,62271.0
2023-07-14 11:05:00,52.75,52.81,52.72,52.79,19944.0,47.6744,47.7287,47.6473,47.7106,19944.0
2023-07-14 11:10:00,52.78,52.88,52.75,52.87,11110.0,47.7016,47.7919,47.6744,47.7829,11110.0
2023-07-14 11:15:00,52.88,52.94,52.86,52.86,32747.0,47.7919,47.8462,47.7739,47.7739,32747.0
2023-07-14 11:20:00,52.86,52.91,52.8,52.8,57400.0,47.7739,47.819,47.7196,47.7196,57400.0
2023-07-14 11:25:00,52.81,52.9,52.81,52.9,11142.0,47.7287,47.81,47.7287,47.81,11142.0
2023-07-14 11:30:00,52.91,52.95,52.86,52.86,9314.0,47.819,47.8552,47.7739,47.7739,9314.0
2023-07-14 11:35:00,52.86,52.92,52.84,52.92,10132.0,47.7739,47.8281,47.7558,47.8281,10132.0
2023-07-14 11:40:00,52.9,52.99,52.86,52.98,20562.0,47.81,47.8914,47.7739,47.8823,20562.0
2023-07-14 11:45:00,52.98,53.02,52.86,52.86,50206.0,47.8823,47.9185,47.7739,47.7739,50206.0
2023-07-14 11:50:00,52.85,52.89,52.78,52.89,71211.0,47.7648,47.801,47.7016,47.801,71211.0
2023-07-14 11:55:00,52.89,52.91,52.87,52.89,5213.0,47.801,47.819,47.7829,47.801,5213.0
2023-07-14 12:00:00,52.89,52.9,52.84,52.85,10555.0,47.801,47.81,47.7558,47.7648,10555.0
2023-07-14 12:05:00,52.85,52.87,52.74,52.83,12058.0,47.7648,47.7829,47.6654,47.7467,12058.0
2023-07-14 12:10:00,52.83,52.85,52.77,52.85,50814.0,47.7467,47.7648,47.6925,47.7648,50814.0
2023-07-14 12:15:00,52.85,52.87,52.8,52.83,7843.0,47.7648,47.7829,47.7196,47.7467,7843.0
2023-07-14 12:20:00,52.82,52.85,52.79,52.83,15787.0,47.7377,47.7648,47.7106,47.7467,15787.0
2023-07-14 12:25:00,52.83,52.88,52.77,52.77,17091.0,47.7467,47.7919,47.6925,47.6925,17091.0
2023-07-14 12:30:00,52.77,52.79,52.74,52.76,13315.0,47.6925,47.7106,47.6654,47.6835,13315.0
2023-07-14 12:35:00,52.75,52.76,52.72,52.75,7200.0,47.6744,47.6835,47.6473,47.6744,7200.0
2023-07-14 12:40:00,52.75,52.85,52.75,52.83,74626.0,47.6744,47.7648,47.6744,47.7467,74626.0
2023-07-14 12:45:00,52.83,52.89,52.82,52.89,9263.0,47.7467,47.801,47.7377,47.801,9263.0
2023-07-14 12:50:00,52.9,52.9,52.8,52.8,13287.0,47.81,47.81,47.7196,47.7196,13287.0
2023-07-14 12:55:00,52.8,52.91,52.8,52.9,5376.0,47.7196,47.819,47.7196,47.81,5376.0
2023-07-14 13:00:00,52.91,52.98,52.91,52.96,15620.0,47.819,47.8823,47.819,47.8642,15620.0
2023-07-14 13:05:00,52.98,52.99,52.94,52.96,13831.0,47.8823,47.8914,47.8462,47.8642,13831.0
2023-07-14 13:10:00,52.97,53.01,52.97,52.98,15623.0,47.8733,47.9094,47.8733,47.8823,15623.0
2023-07-14 13:15:00,52.98,53.02,52.95,52.98,21360.0,47.8823,47.9185,47.8552,47.8823,21360.0
2023-07-14 13:20:00,52.98,53.02,52.93,52.94,15998.0,47.8823,47.9185,47.8371,47.8462,15998.0
2023-07-14 13:25:00,52.93,52.94,52.86,52.87,39589.0,47.8371,47.8462,47.7739,47.7829,39589.0
2023-07-14 13:30:00,52.87,52.97,52.87,52.97,45170.0,47.7829,47.8733,47.7829,47.8733,45170.0
2023-07-14 13:35:00,52.96,52.98,52.91,52.96,19823.0,47.8642,47.8823,47.819,47.8642,19823.0
2023-07-14 13:40:00,52.95,52.97,52.92,52.96,32212.0,47.8552,47.8733,47.8281,47.8642,32212.0
2023-07-14 13:45:00,52.96,52.99,52.94,52.94,14345.0,47.8642,47.8914,47.8462,47.8462,14345.0
2023-07-14 13:50:00,52.94,53.08,52.93,53.08,9241.0,47.8462,47.9727,47.8371,47.9727,9241.0
2023-07-14 13:55:00,53.08,53.09,53.01,53.02,17393.0,47.9727,47.9817,47.9094,47.9185,17393.0
2023-07-14 14:00:00,53.02,53.12,53.01,53.05,65885.0,47.9185,48.0088,47.9094,47.9456,65885.0
2023-07-14 14:05:00,53.05,53.14,53.04,53.09,37323.0,47.9456,48.0269,47.9365,47.9817,37323.0
2023-07-14 14:10:00,53.09,53.15,53.08,53.1,12652.0,47.9817,48.036,47.9727,47.9908,12652.0
2023-07-14 14:15:00,53.1,53.1,53.03,53.03,16760.0,47.9908,47.9908,47.9275,47.9275,16760.0
2023-07-14 14:20:00,53.03,53.12,53.01,53.09,41851.0,47.9275,48.0088,47.9094,47.9817,41851.0
2023-07-14 14:25:00,53.09,53.13,53.05,53.06,8617.0,47.9817,48.0179,47.9456,47.9546,8617.0
2023-07-14 14:30:00,53.07,53.14,53.06,53.11,23778.0,47.9637,48.0269,47.9546,47.9998,23778.0
2023-07-14 14:35:00,53.1,53.11,53.04,53.05,10968.0,47.9908,47.9998,47.9365,47.9456,10968.0
2023-07-14 14:40:00,53.04,53.07,53.03,53.06,38544.0,47.9365,47.9637,47.9275,47.9546,38544.0
2023-07-14 14:45:00,53.05,53.09,52.99,53.0,11014.0,47.9456,47.9817,47.8914,47.9004,11014.0
2023-07-14 14:50:00,52.99,53.03,52.95,53.03,36628.0,47.8914,47.9275,47.8552,47.9275,36628.0
2023-07-14 14:55:00,53.02,53.04,52.99,53.04,22923.0,47.9185,47.9365,47.8914,47.9365,22923.0
2023-07-14 15:00:00,53.04,53.06,52.96,53.06,28577.0,47.9365,47.9546,47.8642,47.9546,28577.0
2023-07-14 15:05:00,53.05,53.09,53.04,53.07,39849.0,47.9456,47.9817,47.9365,47.9637,39849.0
2023-07-14 15:10:00,53.08,53.15,53.07,53.13,15046.0,47.9727,48.036,47.9637,48.0179,15046.0
2023-07-14 15:15:00,53.13,53.14,53.09,53.14,26804.0,48.0179,48.0269,47.9817,48.0269,26804.0
2023-07-14 15:20:00,53.13,53.13,53.02,53.04,67616.0,48.0179,48.0179,47.9185,47.9365,67616.0
2023-07-14 15:25:00,53.03,53.03,52.95,52.96,27332.0,47.9275,47.9275,47.8552,47.8642,27332.0
2023-07-14 15:30:00,52.97,52.98,52.88,52.9,15768.0,47.8733,47.8823,47.7919,47.81,15768.0
2023-07-14 15:35:00,52.9,52.9,52.85,52.85,20518.0,47.81,47.81,47.7648,47.7648,20518.0
2023-07-14 15:40:00,52.85,52.85,52.69,52.7,14356.0,47.7648,47.7648,47.6202,47.6293,14356.0
2023-07-14 15:45:00,52.69,52.72,52.65,52.7,48278.0,47.6202,47.6473,47.5841,47.6293,48278.0
2023-07-14 15:50:00,52.69,52.75,52.66,52.67,176597.0,47.6202,47.6744,47.5931,47.6021,176597.0
2023-07-14 15:55:00,52.67,52.68,52.55,52.65,229138.0,47.6021,47.6112,47.4937,47.5841,229138.0
2023-07-17 09:30:00,52.63,52.64,52.05,52.1,53606.0,47.566,47.575,47.0418,47.087,53606.0
2023-07-17 09:35:00,52.09,52.17,51.83,51.88,32862.0,47.0779,47.1503,46.843,46.8882,32862.0
2023-07-17 09:40:00,51.88,52.05,51.85,52.05,20681.0,46.8882,47.0418,46.861,47.0418,20681.0
2023-07-17 09:45:00,52.06,52.16,52.06,52.13,30569.0,47.0508,47.1412,47.0508,47.1141,30569.0
2023-07-17 09:50:00,52.15,52.36,52.15,52.28,21630.0,47.1322,47.322,47.1322,47.2497,21630.0
2023-07-17 09:55:00,52.31,52.37,52.26,52.27,21001.0,47.2768,47.331,47.2316,47.2406,21001.0
2023-07-17 10:00:00,52.26,52.34,52.2,52.31,22950.0,47.2316,47.3039,47.1774,47.2768,22950.0
2023-07-17 10:05:00,52.31,52.36,52.27,52.27,27493.0,47.2768,47.322,47.2406,47.2406,27493.0
2023-07-17 10:10:00,52.26,52.33,52.23,52.25,9607.0,47.2316,47.2949,47.2045,47.2226,9607.0
2023-07-17 10:15:00,52.26,52.26,52.18,52.18,15765.0,47.2316,47.2316,47.1593,47.1593,15765.0
2023-07-17 10:20:00,52.18,52.21,52.15,52.2,12452.0,47.1593,47.1864,47.1322,47.1774,12452.0
2023-07-17 10:25:00,52.2,52.23,52.14,52.15,11076.0,47.1774,47.2045,47.1231,47.1322,11076.0
2023-07-17 10:30:00,52.14,52.16,52.02,52.03,16749.0,47.1231,47.1412,47.0147,47.0237,16749.0
2023-07-17 10:35:00,52.03,52.04,51.87,51.87,73573.0,47.0237,47.0328,46.8791,46.8791,73573.0
2023-07-17 10:40:00,51.87,51.99,51.86,51.93,12569.0,46.8791,46.9876,46.8701,46.9333,12569.0
2023-07-17 10:45:00,51.94,52.0,51.88,51.94,16853.0,46.9424,46.9966,46.8882,46.9424,16853.0
2023-07-17 10:50:00,51.94,52.0,51.92,51.98,7934.0,46.9424,46.9966,46.9243,46.9785,7934.0
2023-07-17 10:55:00,52.0,52.01,51.96,51.97,13277.0,46.9966,47.0056,46.9605,46.9695,13277.0
2023-07-17 11:00:00,51.97,51.97,51.82,51.83,26190.0,46.9695,46.9695,46.8339,46.843,26190.0
2023-07-17 11:05:00,51.83,51.85,51.76,51.8,19006.0,46.843,46.861,46.7797,46.8159,19006.0
2023-07-17 11:10:00,51.8,51.91,51.8,51.84,29217.0,46.8159,46.9153,46.8159,46.852,29217.0
2023-07-17 11:15:00,51.83,51.97,51.82,51.96,19085.0,46.843,46.9695,46.8339,46.9605,19085.0
2023-07-17 11:20:00,51.99,52.03,51.95,52.03,7193.0,46.9876,47.0237,46.9514,47.0237,7193.0
2023-07-17 11:25:00,52.02,52.02,51.9,51.92,9656.0,47.0147,47.0147,46.9062,46.9243,9656.0
2023-07-17 11:30:00,51.9,51.97,51.88,51.92,16593.0,46.9062,46.9695,46.8882,46.9243,16593.0
2023-07-17 11:35:00,51.91,51.97,51.91,51.94,9958.0,46.9153,46.9695,46.9153,46.9424,9958.0
2023-07-17 11:40:00,51.95,51.97,51.85,51.86,10699.0,46.9514,46.9695,46.861,46.8701,10699.0
2023-07-17 11:45:00,51.86,51.95,51.85,51.89,29245.0,46.8701,46.9514,46.861,46.8972,29245.0
2023-07-17 11:50:00,51.9,51.98,51.89,51.92,23111.0,46.9062,46.9785,46.8972,46.9243,23111.0
2023-07-17 11:55:00,51.91,51.93,51.86,51.9,5649.0,46.9153,46.9333,46.8701,46.9062,5649.0
2023-07-17 12:00:00,51.9,51.9,51.81,51.89,17751.0,46.9062,46.9062,46.8249,46.8972,17751.0
2023-07-17 12:05:00,51.89,51.93,51.84,51.88,21946.0,46.8972,46.9333,46.852,46.8882,21946.0
2023-07-17 12:10:00,51.88,51.89,51.83,51.85,13275.0,46.8882,46.8972,46.843,46.861,13275.0
2023-07-17 12:15:00,51.84,51.87,51.78,51.8,20848.0,46.852,46.8791,46.7978,46.8159,20848.0
2023-07-17 12:20:00,51.79,51.8,51.74,51.8,13082.0,46.8068,46.8159,46.7616,46.8159,13082.0
2023-07-17 12:25:00,51.8,51.93,51.8,51.89,19618.0,46.8159,46.9333,46.8159,46.8972,19618.0
2023-07-17 12:30:00,51.88,51.89,51.85,51.86,16731.0,46.8882,46.8972,46.861,46.8701,16731.0
2023-07-17 12:35:00,51.86,51.94,51.82,51.9,8089.0,46.8701,46.9424,46.8339,46.9062,8089.0
2023-07-17 12:40:00,51.89,51.91,51.89,51.89,5828.0,46.8972,46.9153,46.8972,46.8972,5828.0
2023-07-17 12:45:00,51.89,51.89,51.85,51.87,6370.0,46.8972,46.8972,46.861,46.8791,6370.0
2023-07-17 12:50:00,51.86,51.91,51.86,51.9,8281.0,46.8701,46.9153,46.8701,46.9062,8281.0
2023-07-17 12:55:00,51.9,51.91,51.89,51.91,7343.0,46.9062,46.9153,46.8972,46.9153,7343.0
2023-07-17 13:00:00,51.9,51.91,51.84,51.86,19202.0,46.9062,46.9153,46.852,46.8701,19202.0
2023-07-17 13:05:00,51.87,51.88,51.78,51.78,7348.0,46.8791,46.8882,46.7978,46.7978,7348.0
2023-07-17 13:10:00,51.78,51.83,51.76,51.77,24771.0,46.7978,46.843,46.7797,46.7887,24771.0
2023-07-17 13:15:00,51.76,51.85,51.76,51.84,14759.0,46.7797,46.861,46.7797,46.852,14759.0
2023-07-17 13:20:00,51.85,51.88,51.83,51.84,16553.0,46.861,46.8882,46.843,46.852,16553.0
2023-07-17 13:25:00,51.84,51.85,51.81,51.83,3854.0,46.852,46.861,46.8249,46.843,3854.0
2023-07-17 13:30:00,51.83,51.88,51.81,51.88,14176.0,46.843,46.8882,46.8249,46.8882,14176.0
2023-07-17 13:35:00,51.89,51.89,51.79,51.79,13028.0,46.8972,46.8972,46.8068,46.8068,13028.0
2023-07-17 13:40:00,51.79,51.81,51.78,51.8,9856.0,46.8068,46.8249,46.7978,46.8159,9856.0
2023-07-17 13:45:00,51.8,51.81,51.77,51.8,9243.0,46.8159,46.8249,46.7887,46.8159,9243.0
2023-07-17 13:50:00,51.8,51.8,51.75,51.78,7344.0,46.8159,46.8159,46.7707,46.7978,7344.0
2023-07-17 13:55:00,51.78,51.8,51.74,51.78,13400.0,46.7978,46.8159,46.7616,46.7978,13400.0
2023-07-17 14:00:00,51.78,51.82,51.76,51.76,14510.0,46.7978,46.8339,46.7797,46.7797,14510.0
2023-07-17 14:05:00,51.75,51.81,51.75,51.77,10436.0,46.7707,46.8249,46.7707,46.7887,10436.0
2023-07-17 14:10:00,51.77,51.79,51.73,51.73,10112.0,46.7887,46.8068,46.7526,46.7526,10112.0
2023-07-17 14:15:00,51.72,51.72,51.63,51.63,23219.0,46.7435,46.7435,46.6622,46.6622,23219.0
2023-07-17 14:20:00,51.64,51.74,51.63,51.72,12637.0,46.6712,46.7616,46.6622,46.7435,12637.0
2023-07-17 14:25:00,51.72,51.72,51.68,51.7,11233.0,46.7435,46.7435,46.7074,46.7255,11233.0
2023-07-17 14:30:00,51.7,51.74,51.69,51.74,14762.0,46.7255,46.7616,46.7164,46.7616,14762.0
2023-07-17 14:35:00,51.73,51.74,51.69,51.7,39326.0,46.7526,46.7616,46.7164,46.7255,39326.0
2023-07-17 14:40:00,51.71,51.77,51.71,51.76,28669.0,46.7345,46.7887,46.7345,46.7797,28669.0
2023-07-17 14:45:00,51.76,51.76,51.65,51.69,21368.0,46.7797,46.7797,46.6803,46.7164,21368.0
2023-07-17 14:50:00,51.68,51.7,51.68,51.69,18728.0,46.7074,46.7255,46.7074,46.7164,18728.0
2023-07-17 14:55:00,51.7,51.7,51.61,51.62,25594.0,46.7255,46.7255,46.6441,46.6532,25594.0
2023-07-17 15:00:00,51.62,51.64,51.51,51.54,34228.0,46.6532,46.6712,46.5538,46.5809,34228.0
2023-07-17 15:05:00,51.53,51.56,51.46,51.55,49272.0,46.5718,46.5989,46.5086,46.5899,49272.0
2023-07-17 15:10:00,51.55,51.58,51.51,51.55,40682.0,46.5899,46.617,46.5538,46.5899,40682.0
2023-07-17 15:15:00,51.55,51.58,51.47,51.56,22949.0,46.5899,46.617,46.5176,46.5989,22949.0
2023-07-17 15:20:00,51.57,51.62,51.53,51.56,37053.0,46.608,46.6532,46.5718,46.5989,37053.0
2023-07-17 15:25:00,51.55,51.57,51.49,51.51,33300.0,46.5899,46.608,46.5357,46.5538,33300.0
2023-07-17 15:30:00,51.5,51.52,51.46,51.48,30266.0,46.5447,46.5628,46.5086,46.5266,30266.0
2023-07-17 15:35:00,51.48,51.56,51.48,51.54,40011.0,46.5266,46.5989,46.5266,46.5809,40011.0
2023-07-17 15:40:00,51.54,51.57,51.49,51.52,34056.0,46.5809,46.608,46.5357,46.5628,34056.0
2023-07-17 15:45:00,51.52,51.54,51.48,51.52,54714.0,46.5628,46.5809,46.5266,46.5628,54714.0
2023-07-17 15:50:00,51.51,51.51,51.41,51.44,79555.0,46.5538,46.5538,46.4634,46.4905,79555.0
2023-07-17 15:55:00,51.43,51.43,51.29,51.3,228643.0,46.4815,46.4815,46.3549,46.364,228643.0
2023-07-18 09:30:00,51.36,51.58,51.23,51.57,57347.0,46.4182,46.617,46.3007,46.608,57347.0
2023-07-18 09:35:00,51.6,51.82,51.58,51.68,30148.0,46.6351,46.8339,46.617,46.7074,30148.0
2023-07-18 09:40:00,51.69,51.9,51.64,51.9,19350.0,46.7164,46.9062,46.6712,46.9062,19350.0
2023-07-18 09:45:00,51.91,51.92,51.76,51.86,18772.0,46.9153,46.9243,46.7797,46.8701,18772.0
2023-07-18 09:50:00,51.87,51.95,51.83,51.89,23133.0,46.8791,46.9514,46.843,46.8972,23133.0
2023-07-18 09:55:00,51.89,51.9,51.73,51.79,13030.0,46.8972,46.9062,46.7526,46.8068,13030.0
2023-07-18 10:00:00,51.8,51.86,51.71,51.86,33330.0,46.8159,46.8701,46.7345,46.8701,33330.0
2023-07-18 10:05:00,51.85,51.9,51.77,51.82,36648.0,46.861,46.9062,46.7887,46.8339,36648.0
2023-07-18 10:10:00,51.81,51.84,51.76,51.8,44035.0,46.8249,46.852,46.7797,46.8159,44035.0
2023-07-18 10:15:00,51.8,51.82,51.7,51.74,13437.0,46.8159,46.8339,46.7255,46.7616,13437.0
2023-07-18 10:20:00,51.73,51.78,51.67,51.69,27425.0,46.7526,46.7978,46.6984,46.7164,27425.0
2023-07-18 10:25:00,51.68,51.75,51.62,51.64,18468.0,46.7074,46.7707,46.6532,46.6712,18468.0
2023-07-18 10:30:00,51.66,51.75,51.64,51.64,13277.0,46.6893,46.7707,46.6712,46.6712,13277.0
2023-07-18 10:35:00,51.64,51.69,51.59,51.6,13277.0,46.6712,46.7164,46.6261,46.6351,13277.0
2023-07-18 10:40:00,51.6,51.63,51.46,51.5,27263.0,46.6351,46.6622,46.5086,46.5447,27263.0
2023-07-18 10:45:00,51.49,51.58,51.46,51.57,18219.0,46.5357,46.617,46.5086,46.608,18219.0
2023-07-18 10:50:00,51.57,51.62,51.52,51.61,18621.0,46.608,46.6532,46.5628,46.6441,18621.0
2023-07-18 10:55:00,51.61,51.66,51.57,51.62,19346.0,46.6441,46.6893,46.608,46.6532,19346.0
2023-07-18 11:00:00,51.61,51.69,51.6,51.68,13010.0,46.6441,46.7164,46.6351,46.7074,13010.0
2023-07-18 11:05:00,51.68,51.74,51.67,51.68,13948.0,46.7074,46.7616,46.6984,46.7074,13948.0
2023-07-18 11:10:00,51.67,51.7,51.63,51.63,11369.0,46.6984,46.7255,46.6622,46.6622,11369.0
2023-07-18 11:15:00,51.64,51.65,51.54,51.54,22515.0,46.6712,46.6803,46.5809,46.5809,22515.0
2023-07-18 11:20:00,51.54,51.55,51.49,51.52,19015.0,46.5809,46.5899,46.5357,46.5628,19015.0
2023-07-18 11:25:00,51.51,51.58,51.5,51.56,15505.0,46.5538,46.617,46.5447,46.5989,15505.0
2023-07-18 11:30:00,51.57,51.57,51.43,51.43,12008.0,46.608,46.608,46.4815,46.4815,12008.0
2023-07-18 11:35:00,51.46,51.49,51.35,51.36,12746.0,46.5086,46.5357,46.4092,46.4182,12746.0
2023-07-18 11:40:00,51.36,51.36,51.19,51.23,26231.0,46.4182,46.4182,46.2645,46.3007,26231.0
2023-07-18 11:45:00,51.22,51.22,51.07,51.08,17936.0,46.2917,46.2917,46.1561,46.1651,17936.0
2023-07-18 11:50:00,51.09,51.17,51.04,51.17,39695.0,46.1742,46.2465,46.129,46.2465,39695.0
2023-07-18 11:55:00,51.16,51.16,51.08,51.09,9978.0,46.2374,46.2374,46.1651,46.1742,9978.0
2023-07-18 12:00:00,51.11,51.17,51.02,51.02,18446.0,46.1922,46.2465,46.1109,46.1109,18446.0
2023-07-18 12:05:00,51.02,51.02,50.92,50.93,25775.0,46.1109,46.1109,46.0205,46.0296,25775.0
2023-07-18 12:10:00,50.92,50.92,50.81,50.83,26063.0,46.0205,46.0205,45.9211,45.9392,26063.0
2023-07-18 12:15:00,50.82,50.85,50.71,50.78,16283.0,45.9301,45.9573,45.8307,45.894,16283.0
2023-07-18 12:20:00,50.76,50.76,50.54,50.6,56711.0,45.8759,45.8759,45.6771,45.7313,56711.0
2023-07-18 12:25:00,50.59,50.63,50.52,50.52,18593.0,45.7223,45.7584,45.659,45.659,18593.0
2023-07-18 12:30:00,50.52,50.61,50.52,50.56,20108.0,45.659,45.7404,45.659,45.6952,20108.0
2023-07-18 12:35:00,50.55,50.56,50.46,50.52,26114.0,45.6861,45.6952,45.6048,45.659,26114.0
2023-07-18 12:40:00,50.52,50.55,50.46,50.5,18353.0,45.659,45.6861,45.6048,45.6409,18353.0
2023-07-18 12:45:00,50.51,50.52,50.45,50.52,15396.0,45.65,45.659,45.5957,45.659,15396.0
2023-07-18 12:50:00,50.54,50.65,50.53,50.65,9238.0,45.6771,45.7765,45.6681,45.7765,9238.0
2023-07-18 12:55:00,50.65,50.66,50.5,50.51,11564.0,45.7765,45.7855,45.6409,45.65,11564.0
2023-07-18 13:00:00,50.52,50.55,50.46,50.53,13768.0,45.659,45.6861,45.6048,45.6681,13768.0
2023-07-18 13:05:00,50.54,50.55,50.47,50.54,11539.0,45.6771,45.6861,45.6138,45.6771,11539.0
2023-07-18 13:10:00,50.55,50.58,50.49,50.58,30803.0,45.6861,45.7132,45.6319,45.7132,30803.0
2023-07-18 13:15:00,50.57,50.62,50.54,50.57,26984.0,45.7042,45.7494,45.6771,45.7042,26984.0
2023-07-18 13:20:00,50.57,50.61,50.52,50.54,13242.0,45.7042,45.7404,45.659,45.6771,13242.0
2023-07-18 13:25:00,50.54,50.55,50.5,50.54,13706.0,45.6771,45.6861,45.6409,45.6771,13706.0
2023-07-18 13:30:00,50.53,50.56,50.43,50.47,20438.0,45.6681,45.6952,45.5777,45.6138,20438.0
2023-07-18 13:35:00,50.46,50.54,50.45,50.52,13348.0,45.6048,45.6771,45.5957,45.659,13348.0
2023-07-18 13:40:00,50.52,50.57,50.48,50.48,10297.0,45.659,45.7042,45.6229,45.6229,10297.0
2023-07-18 13:45:00,50.49,50.57,50.49,50.56,11030.0,45.6319,45.7042,45.6319,45.6952,11030.0
2023-07-18 13:50:00,50.57,50.68,50.56,50.65,13994.0,45.7042,45.8036,45.6952,45.7765,13994.0
2023-07-18 13:55:00,50.65,50.73,50.63,50.66,17681.0,45.7765,45.8488,45.7584,45.7855,17681.0
2023-07-18 14:00:00,50.64,50.71,50.63,50.66,19068.0,45.7675,45.8307,45.7584,45.7855,19068.0
2023-07-18 14:05:00,50.64,50.74,50.62,50.74,8752.0,45.7675,45.8578,45.7494,45.8578,8752.0
2023-07-18 14:10:00,50.73,50.76,50.7,50.76,15390.0,45.8488,45.8759,45.8217,45.8759,15390.0
2023-07-18 14:15:00,50.74,50.74,50.65,50.69,13607.0,45.8578,45.8578,45.7765,45.8127,13607.0
2023-07-18 14:20:00,50.69,50.71,50.65,50.71,14964.0,45.8127,45.8307,45.7765,45.8307,14964.0
2023-07-18 14:25:00,50.73,50.76,50.72,50.75,13779.0,45.8488,45.8759,45.8398,45.8669,13779.0
2023-07-18 14:30:00,50.75,50.82,50.74,50.74,19142.0,45.8669,45.9301,45.8578,45.8578,19142.0
2023-07-18 14:35:00,50.74,50.74,50.68,50.71,24614.0,45.8578,45.8578,45.8036,45.8307,24614.0
2023-07-18 14:40:00,50.71,50.72,50.66,50.67,26544.0,45.8307,45.8398,45.7855,45.7946,26544.0
2023-07-18 14:45:00,50.68,50.75,50.67,50.7,15205.0,45.8036,45.8669,45.7946,45.8217,15205.0
2023-07-18 14:50:00,50.7,50.71,50.6,50.6,66205.0,45.8217,45.8307,45.7313,45.7313,66205.0
2023-07-18 14:55:00,50.6,50.68,50.59,50.66,18929.0,45.7313,45.8036,45.7223,45.7855,18929.0
2023-07-18 15:00:00,50.65,50.67,50.62,50.64,18104.0,45.7765,45.7946,45.7494,45.7675,18104.0
2023-07-18 15:05:00,50.63,50.69,50.61,50.69,16786.0,45.7584,45.8127,45.7404,45.8127,16786.0
2023-07-18 15:10:00,50.69,50.74,50.68,50.71,58224.0,45.8127,45.8578,45.8036,45.8307,58224.0
2023-07-18 15:15:00,50.71,50.72,50.68,50.72,50769.0,45.8307,45.8398,45.8036,45.8398,50769.0
2023-07-18 15:20:00,50.72,50.73,50.67,50.7,64553.0,45.8398,45.8488,45.7946,45.8217,64553.0
2023-07-18 15:25:00,50.7,50.75,50.68,50.73,62824.0,45.8217,45.8669,45.8036,45.8488,62824.0
2023-07-18 15:30:00,50.73,50.83,50.68,50.82,72541.0,45.8488,45.9392,45.8036,45.9301,72541.0
2023-07-18 15:35:00,50.82,50.91,50.79,50.91,53227.0,45.9301,46.0115,45.903,46.0115,53227.0
2023-07-18 15:40:00,50.91,50.94,50.85,50.9,61492.0,46.0115,46.0386,45.9573,46.0024,61492.0
2023-07-18 15:45:00,50.89,51.04,50.89,51.03,45025.0,45.9934,46.129,45.9934,46.1199,45025.0
2023-07-18 15:50:00,51.05,51.07,50.95,51.04,184693.0,46.138,46.1561,46.0476,46.129,184693.0
2023-07-18 15:55:00,51.04,51.08,51.03,51.05,276766.0,46.129,46.1651,46.1199,46.138,276766.0
2023-07-19 09:30:00,51.25,51.62,51.05,51.59,82881.0,46.3188,46.6532,46.138,46.6261,82881.0
2023-07-19 09:35:00,51.62,51.86,51.6,51.81,59795.0,46.6532,46.8701,46.6351,46.8249,59795.0
2023-07-19 09:40:00,51.8,51.87,51.61,51.74,47353.0,46.8159,46.8791,46.6441,46.7616,47353.0
2023-07-19 09:45:00,51.72,51.98,51.71,51.95,48736.0,46.7435,46.9785,46.7345,46.9514,48736.0
2023-07-19 09:50:00,51.95,52.02,51.8,51.97,23227.0,46.9514,47.0147,46.8159,46.9695,23227.0
2023-07-19 09:55:00,51.98,52.07,51.95,52.07,30986.0,46.9785,47.0599,46.9514,47.0599,30986.0
2023-07-19 10:00:00,52.07,52.29,52.07,52.25,49330.0,47.0599,47.2587,47.0599,47.2226,49330.0
2023-07-19 10:05:00,52.27,52.36,52.24,52.3,28854.0,47.2406,47.322,47.2135,47.2677,28854.0
2023-07-19 10:10:00,52.3,52.4,52.24,52.39,16676.0,47.2677,47.3581,47.2135,47.3491,16676.0
2023-07-19 10:15:00,52.39,52.41,52.34,52.41,20822.0,47.3491,47.3672,47.3039,47.3672,20822.0
2023-07-19 10:20:00,52.42,52.42,52.25,52.27,19883.0,47.3762,47.3762,47.2226,47.2406,19883.0
2023-07-19 10:25:00,52.26,52.27,52.19,52.26,10564.0,47.2316,47.2406,47.1683,47.2316,10564.0
2023-07-19 10:30:00,52.26,52.26,52.12,52.14,12162.0,47.2316,47.2316,47.1051,47.1231,12162.0
2023-07-19 10:35:00,52.14,52.17,51.99,52.02,15747.0,47.1231,47.1503,46.9876,47.0147,15747.0
2023-07-19 10:40:00,52.0,52.09,51.98,51.99,12084.0,46.9966,47.0779,46.9785,46.9876,12084.0
2023-07-19 10:45:00,51.99,52.05,51.97,52.0,15051.0,46.9876,47.0418,46.9695,46.9966,15051.0
2023-07-19 10:50:00,52.02,52.11,52.01,52.04,16387.0,47.0147,47.096,47.0056,47.0328,16387.0
2023-07-19 10:55:00,52.02,52.04,51.96,51.97,23515.0,47.0147,47.0328,46.9605,46.9695,23515.0
2023-07-19 11:00:00,51.98,52.07,51.96,51.99,17397.0,46.9785,47.0599,46.9605,46.9876,17397.0
2023-07-19 11:05:00,51.98,51.98,51.87,51.88,11814.0,46.9785,46.9785,46.8791,46.8882,11814.0
2023-07-19 11:10:00,51.88,51.88,51.76,51.76,9324.0,46.8882,46.8882,46.7797,46.7797,9324.0
2023-07-19 11:15:00,51.73,51.78,51.67,51.69,13208.0,46.7526,46.7978,46.6984,46.7164,13208.0
2023-07-19 11:20:00,51.69,51.72,51.59,51.62,17073.0,46.7164,46.7435,46.6261,46.6532,17073.0
2023-07-19 11:25:00,51.61,51.71,51.6,51.71,18285.0,46.6441,46.7345,46.6351,46.7345,18285.0
2023-07-19 11:30:00,51.71,51.77,51.71,51.71,14167.0,46.7345,46.7887,46.7345,46.7345,14167.0
2023-07-19 11:35:00,51.7,51.76,51.63,51.76,30646.0,46.7255,46.7797,46.6622,46.7797,30646.0
2023-07-19 11:40:00,51.76,51.79,51.71,51.79,11058.0,46.7797,46.8068,46.7345,46.8068,11058.0
2023-07-19 11:45:00,51.79,51.8,51.7,51.71,13945.0,46.8068,46.8159,46.7255,46.7345,13945.0
2023-07-19 11:50:00,51.71,51.84,51.67,51.83,21125.0,46.7345,46.852,46.6984,46.843,21125.0
2023-07-19 11:55:00,51.84,51.9,51.81,51.81,6256.0,46.852,46.9062,46.8249,46.8249,6256.0
2023-07-19 12:00:00,51.82,51.84,51.71,51.77,34036.0,46.8339,46.852,46.7345,46.7887,34036.0
2023-07-19 12:05:00,51.79,51.82,51.7,51.8,25072.0,46.8068,46.8339,46.7255,46.8159,25072.0
2023-07-19 12:10:00,51.79,51.8,51.75,51.79,20005.0,46.8068,46.8159,46.7707,46.8068,20005.0
2023-07-19 12:15:00,51.79,51.86,51.78,51.85,22536.0,46.8068,46.8701,46.7978,46.861,22536.0
2023-07-19 12:20:00,51.86,51.95,51.78,51.94,26177.0,46.8701,46.9514,46.7978,46.9424,26177.0
2023-07-19 12:25:00,51.95,51.97,51.88,51.91,10689.0,46.9514,46.9695,46.8882,46.9153,10689.0
2023-07-19 12:30:00,51.92,51.94,51.86,51.87,17640.0,46.9243,46.9424,46.8701,46.8791,17640.0
2023-07-19 12:35:00,51.86,51.96,51.84,51.96,33194.0,46.8701,46.9605,46.852,46.9605,33194.0
2023-07-19 12:40:00,51.97,52.05,51.97,52.05,16934.0,46.9695,47.0418,46.9695,47.0418,16934.0
2023-07-19 12:45:00,52.04,52.07,51.99,52.03,16641.0,47.0328,47.0599,46.9876,47.0237,16641.0
2023-07-19 12:50:00,52.03,52.06,52.0,52.04,12015.0,47.0237,47.0508,46.9966,47.0328,12015.0
2023-07-19 12:55:00,52.05,52.06,52.01,52.05,12859.0,47.0418,47.0508,47.0056,47.0418,12859.0
2023-07-19 13:00:00,52.05,52.07,52.01,52.07,13285.0,47.0418,47.0599,47.0056,47.0599,13285.0
2023-07-19 13:05:00,52.08,52.08,52.03,52.08,6971.0,47.0689,47.0689,47.0237,47.0689,6971.0
2023-07-19 13:10:00,52.08,52.17,52.08,52.15,14062.0,47.0689,47.1503,47.0689,47.1322,14062.0
2023-07-19 13:15:00,52.16,52.22,52.12,52.2,19600.0,47.1412,47.1954,47.1051,47.1774,19600.0
2023-07-19 13:20:00,52.21,52.21,52.07,52.08,19488.0,47.1864,47.1864,47.0599,47.0689,19488.0
2023-07-19 13:25:00,52.09,52.13,52.08,52.12,10288.0,47.0779,47.1141,47.0689,47.1051,10288.0
2023-07-19 13:30:00,52.12,52.15,52.1,52.15,12525.0,47.1051,47.1322,47.087,47.1322,12525.0
2023-07-19 13:35:00,52.14,52.14,52.11,52.13,14796.0,47.1231,47.1231,47.096,47.1141,14796.0
2023-07-19 13:40:00,52.12,52.12,52.05,52.07,9748.0,47.1051,47.1051,47.0418,47.0599,9748.0
2023-07-19 13:45:00,52.07,52.09,51.99,52.01,12991.0,47.0599,47.0779,46.9876,47.0056,12991.0
2023-07-19 13:50:00,52.02,52.09,52.01,52.07,9215.0,47.0147,47.0779,47.0056,47.0599,9215.0
2023-07-19 13:55:00,52.07,52.08,52.01,52.05,8278.0,47.0599,47.0689,47.0056,47.0418,8278.0
2023-07-19 14:00:00,52.05,52.07,52.02,52.04,7257.0,47.0418,47.0599,47.0147,47.0328,7257.0
2023-07-19 14:05:00,52.05,52.12,52.04,52.08,19325.0,47.0418,47.1051,47.0328,47.0689,19325.0
2023-07-19 14:10:00,52.08,52.08,51.98,52.02,32745.0,47.0689,47.0689,46.9785,47.0147,32745.0
2023-07-19 14:15:00,52.02,52.04,51.98,52.03,35888.0,47.0147,47.0328,46.9785,47.0237,35888.0
2023-07-19 14:20:00,52.02,52.08,52.0,52.07,24858.0,47.0147,47.0689,46.9966,47.0599,24858.0
2023-07-19 14:25:00,52.08,52.09,51.99,52.01,22954.0,47.0689,47.0779,46.9876,47.0056,22954.0
2023-07-19 14:30:00,52.01,52.09,52.01,52.06,22512.0,47.0056,47.0779,47.0056,47.0508,22512.0
2023-07-19 14:35:00,52.06,52.1,52.02,52.1,14202.0,47.0508,47.087,47.0147,47.087,14202.0
2023-07-19 14:40:00,52.1,52.12,52.08,52.11,11663.0,47.087,47.1051,47.0689,47.096,11663.0
2023-07-19 14:45:00,52.11,52.19,52.09,52.17,18735.0,47.096,47.1683,47.0779,47.1503,18735.0
2023-07-19 14:50:00,52.17,52.17,52.12,52.14,26590.0,47.1503,47.1503,47.1051,47.1231,26590.0
2023-07-19 14:55:00,52.14,52.16,52.13,52.14,26169.0,47.1231,47.1412,47.1141,47.1231,26169.0
2023-07-19 15:00:00,52.13,52.16,52.03,52.05,21692.0,47.1141,47.1412,47.0237,47.0418,21692.0
2023-07-19 15:05:00,52.07,52.07,51.91,51.95,39697.0,47.0599,47.0599,46.9153,46.9514,39697.0
2023-07-19 15:10:00,51.93,51.95,51.87,51.95,30803.0,46.9333,46.9514,46.8791,46.9514,30803.0
2023-07-19 15:15:00,51.96,51.99,51.9,51.91,11412.0,46.9605,46.9876,46.9062,46.9153,11412.0
2023-07-19 15:20:00,51.89,51.95,51.89,51.91,16273.0,46.8972,46.9514,46.8972,46.9153,16273.0
2023-07-19 15:25:00,51.91,52.04,51.9,52.04,53113.0,46.9153,47.0328,46.9062,47.0328,53113.0
2023-07-19 15:30:00,52.04,52.04,52.0,52.01,37049.0,47.0328,47.0328,46.9966,47.0056,37049.0
2023-07-19 15:35:00,52.01,52.02,51.94,51.97,44430.0,47.0056,47.0147,46.9424,46.9695,44430.0
2023-07-19 15:40:00,51.96,51.99,51.92,51.93,38852.0,46.9605,46.9876,46.9243,46.9333,38852.0
2023-07-19 15:45:00,51.93,51.93,51.87,51.91,33881.0,46.9333,46.9333,46.8791,46.9153,33881.0
2023-07-19 15:50:00,51.92,51.98,51.89,51.98,79315.0,46.9243,46.9785,46.8972,46.9785,79315.0
2023-07-19 15:55:00,51.98,52.0,51.94,51.97,168829.0,46.9785,46.9966,46.9424,46.9695,168829.0
2023-07-20 09:30:00,52.15,52.21,51.95,52.21,53196.0,47.1322,47.1864,46.9514,47.1864,53196.0
2023-07-20 09:35:00,52.2,52.22,51.86,51.89,16865.0,47.1774,47.1954,46.8701,46.8972,16865.0
2023-07-20 09:40:00,51.87,51.92,51.6,51.67,27171.0,46.8791,46.9243,46.6351,46.6984,27171.0
2023-07-20 09:45:00,51.7,51.95,51.69,51.92,16551.0,46.7255,46.9514,46.7164,46.9243,16551.0
2023-07-20 09:50:00,51.94,52.02,51.89,51.98,14931.0,46.9424,47.0147,46.8972,46.9785,14931.0
2023-07-20 09:55:00,52.0,52.05,51.9,51.9,18026.0,46.9966,47.0418,46.9062,46.9062,18026.0
2023-07-20 10:00:00,51.9,52.09,51.89,52.07,19794.0,46.9062,47.0779,46.8972,47.0599,19794.0
2023-07-20 10:05:00,52.07,52.12,52.02,52.11,15084.0,47.0599,47.1051,47.0147,47.096,15084.0
2023-07-20 10:10:00,52.11,52.19,52.09,52.14,30275.0,47.096,47.1683,47.0779,47.1231,30275.0
2023-07-20 10:15:00,52.15,52.27,52.14,52.25,19234.0,47.1322,47.2406,47.1231,47.2226,19234.0
2023-07-20 10:20:00,52.24,52.26,52.15,52.24,10473.0,47.2135,47.2316,47.1322,47.2135,10473.0
2023-07-20 10:25:00,52.24,52.24,52.13,52.18,26623.0,47.2135,47.2135,47.1141,47.1593,26623.0
2023-07-20 10:30:00,52.17,52.3,52.16,52.29,19925.0,47.1503,47.2677,47.1412,47.2587,19925.0
2023-07-20 10:35:00,52.29,52.37,52.26,52.35,18153.0,47.2587,47.331,47.2316,47.3129,18153.0
2023-07-20 10:40:00,52.33,52.34,52.19,52.24,21945.0,47.2949,47.3039,47.1683,47.2135,21945.0
2023-07-20 10:45:00,52.24,52.33,52.21,52.25,10470.0,47.2135,47.2949,47.1864,47.2226,10470.0
2023-07-20 10:50:00,52.26,52.33,52.2,52.22,14147.0,47.2316,47.2949,47.1774,47.1954,14147.0
2023-07-20 10:55:00,52.24,52.26,52.19,52.23,18284.0,47.2135,47.2316,47.1683,47.2045,18284.0
2023-07-20 11:00:00,52.23,52.26,52.13,52.13,8718.0,47.2045,47.2316,47.1141,47.1141,8718.0
2023-07-20 11:05:00,52.13,52.14,52.06,52.11,26076.0,47.1141,47.1231,47.0508,47.096,26076.0
2023-07-20 11:10:00,52.13,52.17,52.12,52.14,14091.0,47.1141,47.1503,47.1051,47.1231,14091.0
2023-07-20 11:15:00,52.14,52.22,52.13,52.2,9789.0,47.1231,47.1954,47.1141,47.1774,9789.0
2023-07-20 11:20:00,52.22,52.25,52.18,52.23,47798.0,47.1954,47.2226,47.1593,47.2045,47798.0
2023-07-20 11:25:00,52.23,52.33,52.23,52.29,16961.0,47.2045,47.2949,47.2045,47.2587,16961.0
2023-07-20 11:30:00,52.27,52.27,52.19,52.26,22628.0,47.2406,47.2406,47.1683,47.2316,22628.0
2023-07-20 11:35:00,52.26,52.29,52.17,52.17,11490.0,47.2316,47.2587,47.1503,47.1503,11490.0
2023-07-20 11:40:00,52.18,52.23,52.18,52.18,7418.0,47.1593,47.2045,47.1593,47.1593,7418.0
2023-07-20 11:45:00,52.19,52.34,52.19,52.34,9790.0,47.1683,47.3039,47.1683,47.3039,9790.0
2023-07-20 11:50:00,52.35,52.36,52.3,52.34,17600.0,47.3129,47.322,47.2677,47.3039,17600.0
2023-07-20 11:55:00,52.37,52.44,52.36,52.42,13282.0,47.331,47.3943,47.322,47.3762,13282.0
2023-07-20 12:00:00,52.43,52.49,52.4,52.45,16958.0,47.3852,47.4395,47.3581,47.4033,16958.0
2023-07-20 12:05:00,52.43,52.43,52.37,52.41,12634.0,47.3852,47.3852,47.331,47.3672,12634.0
2023-07-20 12:10:00,52.41,52.43,52.37,52.4,16379.0,47.3672,47.3852,47.331,47.3581,16379.0
2023-07-20 12:15:00,52.4,52.48,52.37,52.48,24309.0,47.3581,47.4304,47.331,47.4304,24309.0
2023-07-20 12:20:00,52.47,52.48,52.41,52.45,14388.0,47.4214,47.4304,47.3672,47.4033,14388.0
2023-07-20 12:25:00,52.43,52.52,52.42,52.5,15466.0,47.3852,47.4666,47.3762,47.4485,15466.0
2023-07-20 12:30:00,52.51,52.52,52.47,52.5,25160.0,47.4575,47.4666,47.4214,47.4485,25160.0
2023-07-20 12:35:00,52.51,52.52,52.41,52.41,9846.0,47.4575,47.4666,47.3672,47.3672,9846.0
2023-07-20 12:40:00,52.41,52.43,52.38,52.43,7286.0,47.3672,47.3852,47.34,47.3852,7286.0
2023-07-20 12:45:00,52.42,52.48,52.42,52.45,10519.0,47.3762,47.4304,47.3762,47.4033,10519.0
2023-07-20 12:50:00,52.46,52.46,52.41,52.44,11459.0,47.4123,47.4123,47.3672,47.3943,11459.0
2023-07-20 12:55:00,52.44,52.45,52.37,52.41,6535.0,47.3943,47.4033,47.331,47.3672,6535.0
2023-07-20 13:00:00,52.43,52.46,52.41,52.42,12560.0,47.3852,47.4123,47.3672,47.3762,12560.0
2023-07-20 13:05:00,52.43,52.49,52.43,52.49,6892.0,47.3852,47.4395,47.3852,47.4395,6892.0
2023-07-20 13:10:00,52.5,52.51,52.46,52.49,9310.0,47.4485,47.4575,47.4123,47.4395,9310.0
2023-07-20 13:15:00,52.49,52.55,52.48,52.52,21257.0,47.4395,47.4937,47.4304,47.4666,21257.0
2023-07-20 13:20:00,52.5,52.55,52.48,52.54,16528.0,47.4485,47.4937,47.4304,47.4847,16528.0
2023-07-20 13:25:00,52.55,52.58,52.54,52.56,9682.0,47.4937,47.5208,47.4847,47.5027,9682.0
2023-07-20 13:30:00,52.55,52.56,52.52,52.56,10326.0,47.4937,47.5027,47.4666,47.5027,10326.0
2023-07-20 13:35:00,52.57,52.59,52.5,52.54,23605.0,47.5118,47.5298,47.4485,47.4847,23605.0
2023-07-20 13:40:00,52.54,52.61,52.53,52.58,13929.0,47.4847,47.5479,47.4756,47.5208,13929.0
2023-07-20 13:45:00,52.6,52.6,52.54,52.55,12155.0,47.5389,47.5389,47.4847,47.4937,12155.0
2023-07-20 13:50:00,52.56,52.63,52.56,52.63,10044.0,47.5027,47.566,47.5027,47.566,10044.0
2023-07-20 13:55:00,52.63,52.67,52.59,52.63,8484.0,47.566,47.6021,47.5298,47.566,8484.0
2023-07-20 14:00:00,52.63,52.69,52.62,52.68,13038.0,47.566,47.6202,47.557,47.6112,13038.0
2023-07-20 14:05:00,52.68,52.72,52.65,52.72,9090.0,47.6112,47.6473,47.5841,47.6473,9090.0
2023-07-20 14:10:00,52.72,52.75,52.69,52.7,38927.0,47.6473,47.6744,47.6202,47.6293,38927.0
2023-07-20 14:15:00,52.71,52.79,52.7,52.79,26806.0,47.6383,47.7106,47.6293,47.7106,26806.0
2023-07-20 14:20:00,52.78,52.86,52.77,52.83,15337.0,47.7016,47.7739,47.6925,47.7467,15337.0
2023-07-20 14:25:00,52.83,52.86,52.78,52.8,18638.0,47.7467,47.7739,47.7016,47.7196,18638.0
2023-07-20 14:30:00,52.8,52.87,52.8,52.85,10144.0,47.7196,47.7829,47.7196,47.7648,10144.0
2023-07-20 14:35:00,52.86,52.89,52.8,52.89,16470.0,47.7739,47.801,47.7196,47.801,16470.0
2023-07-20 14:40:00,52.88,52.92,52.83,52.92,14752.0,47.7919,47.8281,47.7467,47.8281,14752.0
2023-07-20 14:45:00,52.9,52.9,52.86,52.89,13829.0,47.81,47.81,47.7739,47.801,13829.0
2023-07-20 14:50:00,52.9,52.93,52.89,52.93,13822.0,47.81,47.8371,47.801,47.8371,13822.0
2023-07-20 14:55:00,52.92,52.92,52.85,52.9,14109.0,47.8281,47.8281,47.7648,47.81,14109.0
2023-07-20 15:00:00,52.91,53.0,52.91,52.95,33141.0,47.819,47.9004,47.819,47.8552,33141.0
2023-07-20 15:05:00,52.94,53.09,52.94,53.07,33760.0,47.8462,47.9817,47.8462,47.9637,33760.0
2023-07-20 15:10:00,53.06,53.09,53.02,53.05,17099.0,47.9546,47.9817,47.9185,47.9456,17099.0
2023-07-20 15:15:00,53.04,53.07,53.01,53.07,16429.0,47.9365,47.9637,47.9094,47.9637,16429.0
2023-07-20 15:20:00,53.05,53.07,52.95,52.96,30230.0,47.9456,47.9637,47.8552,47.8642,30230.0
2023-07-20 15:25:00,52.95,52.96,52.87,52.9,16387.0,47.8552,47.8642,47.7829,47.81,16387.0
2023-07-20 15:30:00,52.9,52.94,52.86,52.87,24818.0,47.81,47.8462,47.7739,47.7829,24818.0
2023-07-20 15:35:00,52.86,52.86,52.79,52.83,21266.0,47.7739,47.7739,47.7106,47.7467,21266.0
2023-07-20 15:40:00,52.83,52.94,52.83,52.92,31639.0,47.7467,47.8462,47.7467,47.8281,31639.0
2023-07-20 15:45:00,52.91,52.98,52.91,52.94,58008.0,47.819,47.8823,47.819,47.8462,58008.0
2023-07-20 15:50:00,52.95,53.04,52.94,53.03,83230.0,47.8552,47.9365,47.8462,47.9275,83230.0
2023-07-20 15:55:00,53.04,53.17,53.0,53.13,306750.0,47.9365,48.054,47.9004,48.0179,306750.0
2023-07-21 09:30:00,53.28,53.37,53.14,53.3,98377.0,48.1534,48.2348,48.0269,48.1715,98377.0
2023-07-21 09:35:00,53.26,53.43,53.19,53.35,15734.0,48.1354,48.289,48.0721,48.2167,15734.0
2023-07-21 09:40:00,53.36,53.41,53.19,53.19,26647.0,48.2258,48.2709,48.0721,48.0721,26647.0
2023-07-21 09:45:00,53.17,53.34,53.09,53.32,22417.0,48.054,48.2077,47.9817,48.1896,22417.0
2023-07-21 09:50:00,53.32,53.38,53.25,53.34,9407.0,48.1896,48.2438,48.1263,48.2077,9407.0
2023-07-21 09:55:00,53.33,53.38,53.25,53.29,24231.0,48.1986,48.2438,48.1263,48.1625,24231.0
2023-07-21 10:00:00,53.3,53.37,53.24,53.35,26535.0,48.1715,48.2348,48.1173,48.2167,26535.0
2023-07-21 10:05:00,53.38,53.5,53.38,53.48,23367.0,48.2438,48.3523,48.2438,48.3342,23367.0
2023-07-21 10:10:00,53.48,53.51,53.39,53.51,20317.0,48.3342,48.3613,48.2529,48.3613,20317.0
2023-07-21 10:15:00,53.49,53.63,53.47,53.62,12705.0,48.3432,48.4698,48.3252,48.4607,12705.0
2023-07-21 10:20:00,53.61,53.69,53.61,53.67,21556.0,48.4517,48.524,48.4517,48.5059,21556.0
2023-07-21 10:25:00,53.67,53.81,53.64,53.8,13031.0,48.5059,48.6325,48.4788,48.6234,13031.0
2023-07-21 10:30:00,53.8,53.8,53.69,53.75,15367.0,48.6234,48.6234,48.524,48.5782,15367.0
2023-07-21 10:35:00,53.76,53.76,53.65,53.72,21528.0,48.5873,48.5873,48.4878,48.5511,21528.0
2023-07-21 10:40:00,53.72,53.77,53.66,53.77,14049.0,48.5511,48.5963,48.4969,48.5963,14049.0
2023-07-21 10:45:00,53.75,53.75,53.62,53.62,16133.0,48.5782,48.5782,48.4607,48.4607,16133.0
2023-07-21 10:50:00,53.63,53.77,53.63,53.76,19703.0,48.4698,48.5963,48.4698,48.5873,19703.0
2023-07-21 10:55:00,53.75,53.81,53.74,53.78,10608.0,48.5782,48.6325,48.5692,48.6053,10608.0
2023-07-21 11:00:00,53.78,53.89,53.75,53.87,16414.0,48.6053,48.7048,48.5782,48.6867,16414.0
2023-07-21 11:05:00,53.87,53.87,53.77,53.8,17488.0,48.6867,48.6867,48.5963,48.6234,17488.0
2023-07-21 11:10:00,53.79,53.85,53.77,53.85,12566.0,48.6144,48.6686,48.5963,48.6686,12566.0
2023-07-21 11:15:00,53.84,53.96,53.82,53.96,12134.0,48.6596,48.768,48.6415,48.768,12134.0
2023-07-21 11:20:00,53.96,53.96,53.81,53.82,11482.0,48.768,48.768,48.6325,48.6415,11482.0
2023-07-21 11:25:00,53.81,53.84,53.78,53.8,20136.0,48.6325,48.6596,48.6053,48.6234,20136.0
2023-07-21 11:30:00,53.81,53.9,53.81,53.86,15731.0,48.6325,48.7138,48.6325,48.6776,15731.0
2023-07-21 11:35:00,53.86,53.87,53.8,53.85,12868.0,48.6776,48.6867,48.6234,48.6686,12868.0
2023-07-21 11:40:00,53.84,53.9,53.84,53.9,14322.0,48.6596,48.7138,48.6596,48.7138,14322.0
2023-07-21 11:45:00,53.91,53.97,53.91,53.91,13788.0,48.7228,48.7771,48.7228,48.7228,13788.0
2023-07-21 11:50:00,53.91,53.99,53.89,53.98,13691.0,48.7228,48.7951,48.7048,48.7861,13691.0
2023-07-21 11:55:00,53.99,54.01,53.88,53.9,19668.0,48.7951,48.8132,48.6957,48.7138,19668.0
2023-07-21 12:00:00,53.89,53.93,53.83,53.9,10053.0,48.7048,48.7409,48.6505,48.7138,10053.0
2023-07-21 12:05:00,53.9,53.94,53.87,53.94,24164.0,48.7138,48.7499,48.6867,48.7499,24164.0
2023-07-21 12:10:00,53.95,53.98,53.92,53.98,29583.0,48.759,48.7861,48.7319,48.7861,29583.0
2023-07-21 12:15:00,53.98,54.02,53.96,53.97,15063.0,48.7861,48.8222,48.768,48.7771,15063.0
2023-07-21 12:20:00,53.98,54.03,53.96,54.03,15779.0,48.7861,48.8313,48.768,48.8313,15779.0
2023-07-21 12:25:00,54.03,54.1,54.03,54.09,14620.0,48.8313,48.8945,48.8313,48.8855,14620.0
2023-07-21 12:30:00,54.09,54.1,54.06,54.09,12072.0,48.8855,48.8945,48.8584,48.8855,12072.0
2023-07-21 12:35:00,54.09,54.1,54.03,54.09,10054.0,48.8855,48.8945,48.8313,48.8855,10054.0
2023-07-21 12:40:00,54.11,54.11,54.01,54.04,10022.0,48.9036,48.9036,48.8132,48.8403,10022.0
2023-07-21 12:45:00,54.03,54.03,53.96,53.99,11970.0,48.8313,48.8313,48.768,48.7951,11970.0
2023-07-21 12:50:00,53.98,53.98,53.91,53.96,24301.0,48.7861,48.7861,48.7228,48.768,24301.0
2023-07-21 12:55:00,53.97,54.03,53.95,54.01,6834.0,48.7771,48.8313,48.759,48.8132,6834.0
2023-07-21 13:00:00,54.01,54.01,53.89,53.94,14212.0,48.8132,48.8132,48.7048,48.7499,14212.0
2023-07-21 13:05:00,53.93,53.97,53.91,53.91,14300.0,48.7409,48.7771,48.7228,48.7228,14300.0
2023-07-21 13:10:00,53.91,53.96,53.9,53.96,6512.0,48.7228,48.768,48.7138,48.768,6512.0
2023-07-21 13:15:00,53.95,53.97,53.93,53.96,10844.0,48.759,48.7771,48.7409,48.768,10844.0
2023-07-21 13:20:00,53.97,53.97,53.9,53.9,6914.0,48.7771,48.7771,48.7138,48.7138,6914.0
2023-07-21 13:25:00,53.91,53.96,53.89,53.94,13592.0,48.7228,48.768,48.7048,48.7499,13592.0
2023-07-21 13:30:00,53.95,53.95,53.85,53.9,20237.0,48.759,48.759,48.6686,48.7138,20237.0
2023-07-21 13:35:00,53.91,53.94,53.88,53.88,12687.0,48.7228,48.7499,48.6957,48.6957,12687.0
2023-07-21 13:40:00,53.89,53.95,53.88,53.92,10905.0,48.7048,48.759,48.6957,48.7319,10905.0
2023-07-21 13:45:00,53.92,53.95,53.91,53.93,9590.0,48.7319,48.759,48.7228,48.7409,9590.0
2023-07-21 13:50:00,53.93,53.93,53.88,53.9,23638.0,48.7409,48.7409,48.6957,48.7138,23638.0
2023-07-21 13:55:00,53.9,53.91,53.82,53.86,38452.0,48.7138,48.7228,48.6415,48.6776,38452.0
2023-07-21 14:00:00,53.86,53.89,53.83,53.86,13809.0,48.6776,48.7048,48.6505,48.6776,13809.0
2023-07-21 14:05:00,53.87,53.89,53.83,53.88,14489.0,48.6867,48.7048,48.6505,48.6957,14489.0
2023-07-21 14:10:00,53.87,53.91,53.86,53.89,18654.0,48.6867,48.7228,48.6776,48.7048,18654.0
2023-07-21 14:15:00,53.88,53.9,53.84,53.9,8952.0,48.6957,48.7138,48.6596,48.7138,8952.0
2023-07-21 14:20:00,53.9,53.95,53.88,53.93,11916.0,48.7138,48.759,48.6957,48.7409,11916.0
2023-07-21 14:25:00,53.93,53.96,53.91,53.94,22359.0,48.7409,48.768,48.7228,48.7499,22359.0
2023-07-21 14:30:00,53.95,53.96,53.89,53.9,13413.0,48.759,48.768,48.7048,48.7138,13413.0
2023-07-21 14:35:00,53.9,53.92,53.88,53.92,14914.0,48.7138,48.7319,48.6957,48.7319,14914.0
2023-07-21 14:40:00,53.93,53.94,53.9,53.93,12585.0,48.7409,48.7499,48.7138,48.7409,12585.0
2023-07-21 14:45:00,53.94,53.94,53.83,53.84,37769.0,48.7499,48.7499,48.6505,48.6596,37769.0
2023-07-21 14:50:00,53.84,53.9,53.83,53.89,10514.0,48.6596,48.7138,48.6505,48.7048,10514.0
2023-07-21 14:55:00,53.89,53.95,53.87,53.92,17673.0,48.7048,48.759,48.6867,48.7319,17673.0
2023-07-21 15:00:00,53.93,53.99,53.88,53.97,27712.0,48.7409,48.7951,48.6957,48.7771,27712.0
2023-07-21 15:05:00,53.97,53.97,53.94,53.96,75794.0,48.7771,48.7771,48.7499,48.768,75794.0
2023-07-21 15:10:00,53.96,54.01,53.96,53.98,23651.0,48.768,48.8132,48.768,48.7861,23651.0
2023-07-21 15:15:00,53.98,53.99,53.94,53.96,14985.0,48.7861,48.7951,48.7499,48.768,14985.0
2023-07-21 15:20:00,53.96,53.97,53.93,53.95,41150.0,48.768,48.7771,48.7409,48.759,41150.0
2023-07-21 15:25:00,53.94,53.94,53.9,53.94,18839.0,48.7499,48.7499,48.7138,48.7499,18839.0
2023-07-21 15:30:00,53.94,54.0,53.93,53.96,22979.0,48.7499,48.8042,48.7409,48.768,22979.0
2023-07-21 15:35:00,53.96,53.97,53.9,53.93,32577.0,48.768,48.7771,48.7138,48.7409,32577.0
2023-07-21 15:40:00,53.93,53.95,53.86,53.87,38353.0,48.7409,48.759,48.6776,48.6867,38353.0
2023-07-21 15:45:00,53.84,53.85,53.75,53.81,61821.0,48.6596,48.6686,48.5782,48.6325,61821.0
2023-07-21 15:50:00,53.81,53.91,53.75,53.89,87404.0,48.6325,48.7228,48.5782,48.7048,87404.0
2023-07-21 15:55:00,53.9,53.91,53.76,53.77,186324.0,48.7138,48.7228,48.5873,48.5963,186324.0
2023-07-24 09:30:00,53.9,54.03,53.7,54.01,51682.0,48.7138,48.8313,48.533,48.8132,51682.0
2023-07-24 09:35:00,54.05,54.05,53.89,53.92,17844.0,48.8494,48.8494,48.7048,48.7319,17844.0
2023-07-24 09:40:00,53.96,54.05,53.88,53.98,14470.0,48.768,48.8494,48.6957,48.7861,14470.0
2023-07-24 09:45:00,53.96,54.18,53.89,54.1,23180.0,48.768,48.9669,48.7048,48.8945,23180.0
2023-07-24 09:50:00,54.11,54.13,53.93,54.04,14052.0,48.9036,48.9217,48.7409,48.8403,14052.0
2023-07-24 09:55:00,54.05,54.06,53.9,53.94,25976.0,48.8494,48.8584,48.7138,48.7499,25976.0
2023-07-24 10:00:00,53.96,54.05,53.94,53.99,23435.0,48.768,48.8494,48.7499,48.7951,23435.0
2023-07-24 10:05:00,53.99,53.99,53.79,53.89,49694.0,48.7951,48.7951,48.6144,48.7048,49694.0
2023-07-24 10:10:00,53.89,53.98,53.84,53.86,16629.0,48.7048,48.7861,48.6596,48.6776,16629.0
2023-07-24 10:15:00,53.86,53.89,53.78,53.78,28977.0,48.6776,48.7048,48.6053,48.6053,28977.0
2023-07-24 10:20:00,53.78,53.79,53.66,53.69,11373.0,48.6053,48.6144,48.4969,48.524,11373.0
2023-07-24 10:25:00,53.7,53.76,53.66,53.66,12439.0,48.533,48.5873,48.4969,48.4969,12439.0
2023-07-24 10:30:00,53.69,53.87,53.68,53.85,12113.0,48.524,48.6867,48.515,48.6686,12113.0
2023-07-24 10:35:00,53.86,53.94,53.81,53.93,42410.0,48.6776,48.7499,48.6325,48.7409,42410.0
2023-07-24 10:40:00,53.93,53.93,53.82,53.84,13296.0,48.7409,48.7409,48.6415,48.6596,13296.0
2023-07-24 10:45:00,53.87,53.97,53.82,53.96,13224.0,48.6867,48.7771,48.6415,48.768,13224.0
2023-07-24 10:50:00,53.95,53.95,53.85,53.87,8395.0,48.759,48.759,48.6686,48.6867,8395.0
2023-07-24 10:55:00,53.86,53.96,53.81,53.93,8741.0,48.6776,48.768,48.6325,48.7409,8741.0
2023-07-24 11:00:00,53.93,53.93,53.86,53.88,5674.0,48.7409,48.7409,48.6776,48.6957,5674.0
2023-07-24 11:05:00,53.88,53.9,53.85,53.87,12045.0,48.6957,48.7138,48.6686,48.6867,12045.0
2023-07-24 11:10:00,53.87,53.88,53.79,53.82,7534.0,48.6867,48.6957,48.6144,48.6415,7534.0
2023-07-24 11:15:00,53.82,53.86,53.76,53.84,9249.0,48.6415,48.6776,48.5873,48.6596,9249.0
2023-07-24 11:20:00,53.84,53.96,53.84,53.95,10021.0,48.6596,48.768,48.6596,48.759,10021.0
2023-07-24 11:25:00,53.94,54.01,53.91,54.01,7121.0,48.7499,48.8132,48.7228,48.8132,7121.0
2023-07-24 11:30:00,54.01,54.12,54.0,54.12,9628.0,48.8132,48.9126,48.8042,48.9126,9628.0
2023-07-24 11:35:00,54.12,54.18,54.1,54.17,13525.0,48.9126,48.9669,48.8945,48.9578,13525.0
2023-07-24 11:40:00,54.17,54.25,54.13,54.14,20722.0,48.9578,49.0301,48.9217,48.9307,20722.0
2023-07-24 11:45:00,54.14,54.2,54.12,54.19,12886.0,48.9307,48.9849,48.9126,48.9759,12886.0
2023-07-24 11:50:00,54.2,54.2,54.12,54.18,12759.0,48.9849,48.9849,48.9126,48.9669,12759.0
2023-07-24 11:55:00,54.18,54.21,54.14,54.17,10842.0,48.9669,48.994,48.9307,48.9578,10842.0
2023-07-24 12:00:00,54.18,54.19,54.13,54.18,13583.0,48.9669,48.9759,48.9217,48.9669,13583.0
2023-07-24 12:05:00,54.16,54.16,54.11,54.12,7519.0,48.9488,48.9488,48.9036,48.9126,7519.0
2023-07-24 12:10:00,54.13,54.13,54.05,54.08,13390.0,48.9217,48.9217,48.8494,48.8765,13390.0
2023-07-24 12:15:00,54.09,54.11,54.02,54.07,10469.0,48.8855,48.9036,48.8222,48.8674,10469.0
2023-07-24 12:20:00,54.07,54.09,54.06,54.08,6065.0,48.8674,48.8855,48.8584,48.8765,6065.0
2023-07-24 12:25:00,54.07,54.1,54.04,54.05,9619.0,48.8674,48.8945,48.8403,48.8494,9619.0
2023-07-24 12:30:00,54.04,54.06,54.0,54.0,8811.0,48.8403,48.8584,48.8042,48.8042,8811.0
2023-07-24 12:35:00,54.01,54.06,54.01,54.05,6773.0,48.8132,48.8584,48.8132,48.8494,6773.0
2023-07-24 12:40:00,54.04,54.05,54.0,54.02,7931.0,48.8403,48.8494,48.8042,48.8222,7931.0
2023-07-24 12:45:00,54.0,54.02,53.94,53.96,10285.0,48.8042,48.8222,48.7499,48.768,10285.0
2023-07-24 12:50:00,53.94,53.99,53.94,53.98,5088.0,48.7499,48.7951,48.7499,48.7861,5088.0
2023-07-24 12:55:00,53.98,54.01,53.96,53.98,7398.0,48.7861,48.8132,48.768,48.7861,7398.0
2023-07-24 13:00:00,53.98,53.99,53.96,53.99,6204.0,48.7861,48.7951,48.768,48.7951,6204.0
2023-07-24 13:05:00,53.99,53.99,53.92,53.95,8025.0,48.7951,48.7951,48.7319,48.759,8025.0
2023-07-24 13:10:00,53.95,53.96,53.92,53.93,11505.0,48.759,48.768,48.7319,48.7409,11505.0
2023-07-24 13:15:00,53.94,53.95,53.91,53.92,11173.0,48.7499,48.759,48.7228,48.7319,11173.0
2023-07-24 13:20:00,53.93,53.96,53.9,53.96,6599.0,48.7409,48.768,48.7138,48.768,6599.0
2023-07-24 13:25:00,53.96,54.04,53.96,54.04,6476.0,48.768,48.8403,48.768,48.8403,6476.0
2023-07-24 13:30:00,54.04,54.04,53.96,53.97,6151.0,48.8403,48.8403,48.768,48.7771,6151.0
2023-07-24 13:35:00,53.97,53.97,53.87,53.88,9335.0,48.7771,48.7771,48.6867,48.6957,9335.0
2023-07-24 13:40:00,53.87,53.96,53.87,53.95,7635.0,48.6867,48.768,48.6867,48.759,7635.0
2023-07-24 13:45:00,53.95,53.95,53.91,53.93,14515.0,48.759,48.759,48.7228,48.7409,14515.0
2023-07-24 13:50:00,53.93,53.97,53.92,53.96,11617.0,48.7409,48.7771,48.7319,48.768,11617.0
2023-07-24 13:55:00,53.96,53.99,53.93,53.95,15932.0,48.768,48.7951,48.7409,48.759,15932.0
2023-07-24 14:00:00,53.96,54.0,53.96,53.97,11805.0,48.768,48.8042,48.768,48.7771,11805.0
2023-07-24 14:05:00,53.97,53.98,53.92,53.94,29677.0,48.7771,48.7861,48.7319,48.7499,29677.0
2023-07-24 14:10:00,53.94,53.95,53.87,53.87,18032.0,48.7499,48.759,48.6867,48.6867,18032.0
2023-07-24 14:15:00,53.87,53.89,53.87,53.88,10847.0,48.6867,48.7048,48.6867,48.6957,10847.0
2023-07-24 14:20:00,53.89,53.94,53.85,53.94,11077.0,48.7048,48.7499,48.6686,48.7499,11077.0
2023-07-24 14:25:00,53.94,53.94,53.89,53.91,6789.0,48.7499,48.7499,48.7048,48.7228,6789.0
2023-07-24 14:30:00,53.89,53.89,53.86,53.87,7448.0,48.7048,48.7048,48.6776,48.6867,7448.0
2023-07-24 14:35:00,53.87,53.9,53.86,53.87,26183.0,48.6867,48.7138,48.6776,48.6867,26183.0
2023-07-24 14:40:00,53.85,53.88,53.84,53.87,23051.0,48.6686,48.6957,48.6596,48.6867,23051.0
2023-07-24 14:45:00,53.87,53.91,53.86,53.88,28819.0,48.6867,48.7228,48.6776,48.6957,28819.0
2023-07-24 14:50:00,53.88,53.89,53.85,53.88,15829.0,48.6957,48.7048,48.6686,48.6957,15829.0
2023-07-24 14:55:00,53.88,53.95,53.87,53.95,14106.0,48.6957,48.759,48.6867,48.759,14106.0
2023-07-24 15:00:00,53.95,53.97,53.91,53.97,18942.0,48.759,48.7771,48.7228,48.7771,18942.0
2023-07-24 15:05:00,53.97,53.98,53.9,53.93,14123.0,48.7771,48.7861,48.7138,48.7409,14123.0
2023-07-24 15:10:00,53.93,53.95,53.91,53.92,12109.0,48.7409,48.759,48.7228,48.7319,12109.0
2023-07-24 15:15:00,53.92,53.94,53.9,53.91,19399.0,48.7319,48.7499,48.7138,48.7228,19399.0
2023-07-24 15:20:00,53.91,53.95,53.89,53.93,13100.0,48.7228,48.759,48.7048,48.7409,13100.0
2023-07-24 15:25:00,53.93,53.93,53.81,53.83,15850.0,48.7409,48.7409,48.6325,48.6505,15850.0
2023-07-24 15:30:00,53.82,53.88,53.8,53.8,21555.0,48.6415,48.6957,48.6234,48.6234,21555.0
2023-07-24 15:35:00,53.81,53.82,53.68,53.69,25319.0,48.6325,48.6415,48.515,48.524,25319.0
2023-07-24 15:40:00,53.68,53.76,53.66,53.76,28511.0,48.515,48.5873,48.4969,48.5873,28511.0
2023-07-24 15:45:00,53.76,53.81,53.75,53.76,26049.0,48.5873,48.6325,48.5782,48.5873,26049.0
2023-07-24 15:50:00,53.76,53.83,53.74,53.82,52674.0,48.5873,48.6505,48.5692,48.6415,52674.0
2023-07-24 15:55:00,53.82,53.91,53.8,53.89,171767.0,48.6415,48.7228,48.6234,48.7048,171767.0
2023-07-25 09:30:00,54.1,54.19,53.94,54.05,97566.0,48.8945,48.9759,48.7499,48.8494,97566.0
2023-07-25 09:35:00,54.06,54.19,54.03,54.19,21094.0,48.8584,48.9759,48.8313,48.9759,21094.0
2023-07-25 09:40:00,54.18,54.26,54.02,54.2,42827.0,48.9669,49.0392,48.8222,48.9849,42827.0
2023-07-25 09:45:00,54.21,54.24,53.89,53.95,39302.0,48.994,49.0211,48.7048,48.759,39302.0
2023-07-25 09:50:00,53.94,53.97,53.81,53.88,24498.0,48.7499,48.7771,48.6325,48.6957,24498.0
2023-07-25 09:55:00,53.88,53.97,53.82,53.83,20373.0,48.6957,48.7771,48.6415,48.6505,20373.0
2023-07-25 10:00:00,53.82,53.99,53.8,53.91,41770.0,48.6415,48.7951,48.6234,48.7228,41770.0
2023-07-25 10:05:00,53.91,54.02,53.87,54.02,18013.0,48.7228,48.8222,48.6867,48.8222,18013.0
2023-07-25 10:10:00,54.01,54.1,53.99,53.99,18434.0,48.8132,48.8945,48.7951,48.7951,18434.0
2023-07-25 10:15:00,54.02,54.18,54.02,54.17,15316.0,48.8222,48.9669,48.8222,48.9578,15316.0
2023-07-25 10:20:00,54.18,54.2,54.07,54.1,22727.0,48.9669,48.9849,48.8674,48.8945,22727.0
2023-07-25 10:25:00,54.09,54.23,54.07,54.21,28258.0,48.8855,49.012,48.8674,48.994,28258.0
2023-07-25 10:30:00,54.21,54.25,54.17,54.24,19002.0,48.994,49.0301,48.9578,49.0211,19002.0
2023-07-25 10:35:00,54.23,54.29,54.14,54.17,17231.0,49.012,49.0663,48.9307,48.9578,17231.0
2023-07-25 10:40:00,54.16,54.18,54.12,54.16,13742.0,48.9488,48.9669,48.9126,48.9488,13742.0
2023-07-25 10:45:00,54.15,54.23,54.13,54.19,27659.0,48.9397,49.012,48.9217,48.9759,27659.0
2023-07-25 10:50:00,54.2,54.33,54.2,54.25,17840.0,48.9849,49.1024,48.9849,49.0301,17840.0
2023-07-25 10:55:00,54.25,54.26,54.16,54.21,11979.0,49.0301,49.0392,48.9488,48.994,11979.0
2023-07-25 11:00:00,54.21,54.21,54.13,54.19,15834.0,48.994,48.994,48.9217,48.9759,15834.0
2023-07-25 11:05:00,54.19,54.24,54.17,54.18,12556.0,48.9759,49.0211,48.9578,48.9669,12556.0
2023-07-25 11:10:00,54.17,54.18,54.08,54.13,12565.0,48.9578,48.9669,48.8765,48.9217,12565.0
2023-07-25 11:15:00,54.13,54.16,54.07,54.09,11345.0,48.9217,48.9488,48.8674,48.8855,11345.0
2023-07-25 11:20:00,54.07,54.19,54.07,54.17,13689.0,48.8674,48.9759,48.8674,48.9578,13689.0
2023-07-25 11:25:00,54.17,54.23,54.15,54.16,24241.0,48.9578,49.012,48.9397,48.9488,24241.0
2023-07-25 11:30:00,54.16,54.16,54.09,54.13,11111.0,48.9488,48.9488,48.8855,48.9217,11111.0
2023-07-25 11:35:00,54.15,54.18,54.11,54.17,11221.0,48.9397,48.9669,48.9036,48.9578,11221.0
2023-07-25 11:40:00,54.17,54.19,54.12,54.19,8404.0,48.9578,48.9759,48.9126,48.9759,8404.0
2023-07-25 11:45:00,54.19,54.25,54.18,54.24,10302.0,48.9759,49.0301,48.9669,49.0211,10302.0
2023-07-25 11:50:00,54.23,54.28,54.22,54.27,11496.0,49.012,49.0572,49.003,49.0482,11496.0
2023-07-25 11:55:00,54.27,54.29,54.2,54.24,17703.0,49.0482,49.0663,48.9849,49.0211,17703.0
2023-07-25 12:00:00,54.23,54.27,54.15,54.17,13347.0,49.012,49.0482,48.9397,48.9578,13347.0
2023-07-25 12:05:00,54.17,54.17,54.14,54.15,6397.0,48.9578,48.9578,48.9307,48.9397,6397.0
2023-07-25 12:10:00,54.14,54.17,54.09,54.11,21608.0,48.9307,48.9578,48.8855,48.9036,21608.0
2023-07-25 12:15:00,54.1,54.14,54.05,54.05,20475.0,48.8945,48.9307,48.8494,48.8494,20475.0
2023-07-25 12:20:00,54.05,54.15,54.05,54.1,23875.0,48.8494,48.9397,48.8494,48.8945,23875.0
2023-07-25 12:25:00,54.1,54.13,54.03,54.03,21096.0,48.8945,48.9217,48.8313,48.8313,21096.0
2023-07-25 12:30:00,54.03,54.15,54.02,54.13,38664.0,48.8313,48.9397,48.8222,48.9217,38664.0
2023-07-25 12:35:00,54.14,54.15,54.05,54.08,18995.0,48.9307,48.9397,48.8494,48.8765,18995.0
2023-07-25 12:40:00,54.08,54.12,54.06,54.06,12140.0,48.8765,48.9126,48.8584,48.8584,12140.0
2023-07-25 12:45:00,54.07,54.09,54.04,54.04,9886.0,48.8674,48.8855,48.8403,48.8403,9886.0
2023-07-25 12:50:00,54.04,54.06,54.01,54.01,10743.0,48.8403,48.8584,48.8132,48.8132,10743.0
2023-07-25 12:55:00,54.01,54.03,53.98,54.03,16636.0,48.8132,48.8313,48.7861,48.8313,16636.0
2023-07-25 13:00:00,54.03,54.06,54.01,54.02,15507.0,48.8313,48.8584,48.8132,48.8222,15507.0
2023-07-25 13:05:00,54.02,54.03,53.96,54.01,33119.0,48.8222,48.8313,48.768,48.8132,33119.0
2023-07-25 13:10:00,54.04,54.04,53.96,53.98,13826.0,48.8403,48.8403,48.768,48.7861,13826.0
2023-07-25 13:15:00,53.98,54.05,53.98,54.01,9331.0,48.7861,48.8494,48.7861,48.8132,9331.0
2023-07-25 13:20:00,54.01,54.02,53.92,53.93,12343.0,48.8132,48.8222,48.7319,48.7409,12343.0
2023-07-25 13:25:00,53.94,53.95,53.91,53.91,8940.0,48.7499,48.759,48.7228,48.7228,8940.0
2023-07-25 13:30:00,53.92,53.96,53.9,53.91,7362.0,48.7319,48.768,48.7138,48.7228,7362.0
2023-07-25 13:35:00,53.92,53.92,53.84,53.87,15390.0,48.7319,48.7319,48.6596,48.6867,15390.0
2023-07-25 13:40:00,53.87,53.91,53.87,53.89,10883.0,48.6867,48.7228,48.6867,48.7048,10883.0
2023-07-25 13:45:00,53.89,53.95,53.88,53.94,13304.0,48.7048,48.759,48.6957,48.7499,13304.0
2023-07-25 13:50:00,53.94,53.94,53.91,53.92,6706.0,48.7499,48.7499,48.7228,48.7319,6706.0
2023-07-25 13:55:00,53.91,53.92,53.86,53.9,7542.0,48.7228,48.7319,48.6776,48.7138,7542.0
2023-07-25 14:00:00,53.9,53.9,53.86,53.87,7251.0,48.7138,48.7138,48.6776,48.6867,7251.0
2023-07-25 14:05:00,53.86,53.91,53.85,53.9,7357.0,48.6776,48.7228,48.6686,48.7138,7357.0
2023-07-25 14:10:00,53.9,53.97,53.86,53.95,9427.0,48.7138,48.7771,48.6776,48.759,9427.0
2023-07-25 14:15:00,53.96,53.99,53.95,53.96,7107.0,48.768,48.7951,48.759,48.768,7107.0
2023-07-25 14:20:00,53.96,53.98,53.94,53.96,9767.0,48.768,48.7861,48.7499,48.768,9767.0
2023-07-25 14:25:00,53.96,54.02,53.96,54.01,11545.0,48.768,48.8222,48.768,48.8132,11545.0
2023-07-25 14:30:00,54.01,54.05,54.0,54.04,8049.0,48.8132,48.8494,48.8042,48.8403,8049.0
2023-07-25 14:35:00,54.04,54.06,54.03,54.05,12047.0,48.8403,48.8584,48.8313,48.8494,12047.0
2023-07-25 14:40:00,54.04,54.05,53.98,54.0,13188.0,48.8403,48.8494,48.7861,48.8042,13188.0
2023-07-25 14:45:00,54.02,54.03,53.98,53.99,11063.0,48.8222,48.8313,48.7861,48.7951,11063.0
2023-07-25 14:50:00,54.0,54.05,53.97,54.04,12974.0,48.8042,48.8494,48.7771,48.8403,12974.0
2023-07-25 14:55:00,54.04,54.09,54.03,54.05,11868.0,48.8403,48.8855,48.8313,48.8494,11868.0
2023-07-25 15:00:00,54.05,54.05,53.93,53.97,14266.0,48.8494,48.8494,48.7409,48.7771,14266.0
2023-07-25 15:05:00,53.96,53.99,53.94,53.99,8391.0,48.768,48.7951,48.7499,48.7951,8391.0
2023-07-25 15:10:00,53.99,54.0,53.95,53.98,11065.0,48.7951,48.8042,48.759,48.7861,11065.0
2023-07-25 15:15:00,53.98,54.0,53.96,53.96,19194.0,48.7861,48.8042,48.768,48.768,19194.0
2023-07-25 15:20:00,53.96,53.99,53.93,53.99,21168.0,48.768,48.7951,48.7409,48.7951,21168.0
2023-07-25 15:25:00,53.99,54.03,53.98,54.02,31153.0,48.7951,48.8313,48.7861,48.8222,31153.0
2023-07-25 15:30:00,54.02,54.04,53.97,54.03,21067.0,48.8222,48.8403,48.7771,48.8313,21067.0
2023-07-25 15:35:00,54.03,54.09,54.02,54.09,16327.0,48.8313,48.8855,48.8222,48.8855,16327.0
2023-07-25 15:40:00,54.09,54.1,54.05,54.05,19469.0,48.8855,48.8945,48.8494,48.8494,19469.0
2023-07-25 15:45:00,54.05,54.11,54.05,54.07,31234.0,48.8494,48.9036,48.8494,48.8674,31234.0
2023-07-25 15:50:00,54.06,54.1,54.0,54.1,61037.0,48.8584,48.8945,48.8042,48.8945,61037.0
2023-07-25 15:55:00,54.1,54.15,54.1,54.13,156857.0,48.8945,48.9397,48.8945,48.9217,156857.0
2023-07-26 09:30:00,54.02,54.25,53.98,54.18,48801.0,48.8222,49.0301,48.7861,48.9669,48801.0
2023-07-26 09:35:00,54.21,54.3,54.09,54.1,20920.0,48.994,49.0753,48.8855,48.8945,20920.0
2023-07-26 09:40:00,54.08,54.22,54.06,54.22,21378.0,48.8765,49.003,48.8584,49.003,21378.0
2023-07-26 09:45:00,54.22,54.24,53.97,53.98,21082.0,49.003,49.0211,48.7771,48.7861,21082.0
2023-07-26 09:50:00,53.96,54.08,53.86,53.89,18567.0,48.768,48.8765,48.6776,48.7048,18567.0
2023-07-26 09:55:00,53.91,53.91,53.77,53.8,32120.0,48.7228,48.7228,48.5963,48.6234,32120.0
2023-07-26 10:00:00,53.79,53.85,53.74,53.82,24862.0,48.6144,48.6686,48.5692,48.6415,24862.0
2023-07-26 10:05:00,53.82,53.93,53.81,53.93,7754.0,48.6415,48.7409,48.6325,48.7409,7754.0
2023-07-26 10:10:00,53.94,54.05,53.92,53.95,7863.0,48.7499,48.8494,48.7319,48.759,7863.0
2023-07-26 10:15:00,53.94,54.01,53.92,54.01,6862.0,48.7499,48.8132,48.7319,48.8132,6862.0
2023-07-26 10:20:00,54.01,54.1,54.0,54.05,12176.0,48.8132,48.8945,48.8042,48.8494,12176.0
2023-07-26 10:25:00,54.05,54.1,54.02,54.09,7514.0,48.8494,48.8945,48.8222,48.8855,7514.0
2023-07-26 10:30:00,54.1,54.18,54.07,54.16,12728.0,48.8945,48.9669,48.8674,48.9488,12728.0
2023-07-26 10:35:00,54.2,54.25,54.17,54.24,10234.0,48.9849,49.0301,48.9578,49.0211,10234.0
2023-07-26 10:40:00,54.24,54.28,54.19,54.28,14053.0,49.0211,49.0572,48.9759,49.0572,14053.0
2023-07-26 10:45:00,54.29,54.44,54.29,54.44,11665.0,49.0663,49.2018,49.0663,49.2018,11665.0
2023-07-26 10:50:00,54.43,54.63,54.43,54.63,16384.0,49.1928,49.3736,49.1928,49.3736,16384.0
2023-07-26 10:55:00,54.64,54.72,54.57,54.59,13267.0,49.3826,49.4549,49.3193,49.3374,13267.0
2023-07-26 11:00:00,54.58,54.74,54.54,54.55,21058.0,49.3284,49.473,49.2922,49.3012,21058.0
2023-07-26 11:05:00,54.54,54.57,54.46,54.47,8260.0,49.2922,49.3193,49.2199,49.2289,8260.0
2023-07-26 11:10:00,54.5,54.51,54.45,54.45,6790.0,49.2561,49.2651,49.2109,49.2109,6790.0
2023-07-26 11:15:00,54.44,54.5,54.38,54.38,7808.0,49.2018,49.2561,49.1476,49.1476,7808.0
2023-07-26 11:20:00,54.37,54.43,54.36,54.4,13774.0,49.1386,49.1928,49.1295,49.1657,13774.0
2023-07-26 11:25:00,54.41,54.46,54.39,54.41,7091.0,49.1747,49.2199,49.1566,49.1747,7091.0
2023-07-26 11:30:00,54.41,54.44,54.34,54.36,6630.0,49.1747,49.2018,49.1115,49.1295,6630.0
2023-07-26 11:35:00,54.37,54.43,54.35,54.38,7157.0,49.1386,49.1928,49.1205,49.1476,7157.0
2023-07-26 11:40:00,54.37,54.4,54.33,54.39,13343.0,49.1386,49.1657,49.1024,49.1566,13343.0
2023-07-26 11:45:00,54.39,54.39,54.31,54.36,8716.0,49.1566,49.1566,49.0843,49.1295,8716.0
2023-07-26 11:50:00,54.37,54.37,54.27,54.28,6565.0,49.1386,49.1386,49.0482,49.0572,6565.0
2023-07-26 11:55:00,54.28,54.37,54.27,54.33,16089.0,49.0572,49.1386,49.0482,49.1024,16089.0
2023-07-26 12:00:00,54.33,54.46,54.33,54.41,19263.0,49.1024,49.2199,49.1024,49.1747,19263.0
2023-07-26 12:05:00,54.43,54.47,54.42,54.43,4103.0,49.1928,49.2289,49.1838,49.1928,4103.0
2023-07-26 12:10:00,54.43,54.47,54.41,54.47,4719.0,49.1928,49.2289,49.1747,49.2289,4719.0
2023-07-26 12:15:00,54.47,54.51,54.46,54.46,9678.0,49.2289,49.2651,49.2199,49.2199,9678.0
2023-07-26 12:20:00,54.47,54.51,54.47,54.49,7618.0,49.2289,49.2651,49.2289,49.247,7618.0
2023-07-26 12:25:00,54.48,54.52,54.46,54.52,19654.0,49.238,49.2741,49.2199,49.2741,19654.0
2023-07-26 12:30:00,54.53,54.53,54.42,54.44,6251.0,49.2832,49.2832,49.1838,49.2018,6251.0
2023-07-26 12:35:00,54.42,54.45,54.41,54.43,6640.0,49.1838,49.2109,49.1747,49.1928,6640.0
2023-07-26 12:40:00,54.43,54.45,54.37,54.39,6274.0,49.1928,49.2109,49.1386,49.1566,6274.0
2023-07-26 12:45:00,54.38,54.39,54.33,54.37,8399.0,49.1476,49.1566,49.1024,49.1386,8399.0
2023-07-26 12:50:00,54.36,54.42,54.36,54.37,5435.0,49.1295,49.1838,49.1295,49.1386,5435.0
2023-07-26 12:55:00,54.34,54.37,54.32,54.35,4125.0,49.1115,49.1386,49.0934,49.1205,4125.0
2023-07-26 13:00:00,54.35,54.35,54.3,54.34,5739.0,49.1205,49.1205,49.0753,49.1115,5739.0
2023-07-26 13:05:00,54.34,54.37,54.33,54.34,5363.0,49.1115,49.1386,49.1024,49.1115,5363.0
2023-07-26 13:10:00,54.35,54.39,54.32,54.37,9917.0,49.1205,49.1566,49.0934,49.1386,9917.0
2023-07-26 13:15:00,54.4,54.42,54.36,54.39,8345.0,49.1657,49.1838,49.1295,49.1566,8345.0
2023-07-26 13:20:00,54.4,54.41,54.37,54.4,9247.0,49.1657,49.1747,49.1386,49.1657,9247.0
2023-07-26 13:25:00,54.38,54.45,54.36,54.43,12211.0,49.1476,49.2109,49.1295,49.1928,12211.0
2023-07-26 13:30:00,54.42,54.44,54.39,54.41,11463.0,49.1838,49.2018,49.1566,49.1747,11463.0
2023-07-26 13:35:00,54.39,54.42,54.37,54.41,10014.0,49.1566,49.1838,49.1386,49.1747,10014.0
2023-07-26 13:40:00,54.41,54.48,54.4,54.48,14007.0,49.1747,49.238,49.1657,49.238,14007.0
2023-07-26 13:45:00,54.5,54.51,54.45,54.45,13781.0,49.2561,49.2651,49.2109,49.2109,13781.0
2023-07-26 13:50:00,54.44,54.49,54.41,54.49,9018.0,49.2018,49.247,49.1747,49.247,9018.0
2023-07-26 13:55:00,54.49,54.5,54.43,54.44,6359.0,49.247,49.2561,49.1928,49.2018,6359.0
2023-07-26 14:00:00,54.43,54.49,54.35,54.36,13695.0,49.1928,49.247,49.1205,49.1295,13695.0
2023-07-26 14:05:00,54.36,54.38,54.27,54.27,9384.0,49.1295,49.1476,49.0482,49.0482,9384.0
2023-07-26 14:10:00,54.26,54.26,54.2,54.22,22740.0,49.0392,49.0392,48.9849,49.003,22740.0
2023-07-26 14:15:00,54.23,54.26,54.11,54.14,22111.0,49.012,49.0392,48.9036,48.9307,22111.0
2023-07-26 14:20:00,54.15,54.22,54.14,54.21,5514.0,48.9397,49.003,48.9307,48.994,5514.0
2023-07-26 14:25:00,54.22,54.27,54.22,54.23,8092.0,49.003,49.0482,49.003,49.012,8092.0
2023-07-26 14:30:00,54.23,54.26,54.17,54.21,15480.0,49.012,49.0392,48.9578,48.994,15480.0
2023-07-26 14:35:00,54.21,54.34,54.2,54.33,21418.0,48.994,49.1115,48.9849,49.1024,21418.0
2023-07-26 14:40:00,54.32,54.4,54.31,54.39,13293.0,49.0934,49.1657,49.0843,49.1566,13293.0
2023-07-26 14:45:00,54.4,54.49,54.38,54.49,10246.0,49.1657,49.247,49.1476,49.247,10246.0
2023-07-26 14:50:00,54.5,54.53,54.41,54.46,12157.0,49.2561,49.2832,49.1747,49.2199,12157.0
2023-07-26 14:55:00,54.43,54.52,54.42,54.51,14467.0,49.1928,49.2741,49.1838,49.2651,14467.0
2023-07-26 15:00:00,54.51,54.52,54.41,54.44,13889.0,49.2651,49.2741,49.1747,49.2018,13889.0
2023-07-26 15:05:00,54.45,54.45,54.29,54.3,22384.0,49.2109,49.2109,49.0663,49.0753,22384.0
2023-07-26 15:10:00,54.3,54.36,54.29,54.3,13464.0,49.0753,49.1295,49.0663,49.0753,13464.0
2023-07-26 15:15:00,54.3,54.33,54.2,54.24,26689.0,49.0753,49.1024,48.9849,49.0211,26689.0
2023-07-26 15:20:00,54.21,54.26,54.19,54.23,27796.0,48.994,49.0392,48.9759,49.012,27796.0
2023-07-26 15:25:00,54.23,54.27,54.19,54.23,21525.0,49.012,49.0482,48.9759,49.012,21525.0
2023-07-26 15:30:00,54.23,54.25,54.18,54.2,30556.0,49.012,49.0301,48.9669,48.9849,30556.0
2023-07-26 15:35:00,54.2,54.26,54.19,54.26,32310.0,48.9849,49.0392,48.9759,49.0392,32310.0
2023-07-26 15:40:00,54.25,54.3,54.22,54.24,31831.0,49.0301,49.0753,49.003,49.0211,31831.0
2023-07-26 15:45:00,54.25,54.29,54.24,54.29,33172.0,49.0301,49.0663,49.0211,49.0663,33172.0
2023-07-26 15:50:00,54.28,54.36,54.28,54.36,67179.0,49.0572,49.1295,49.0572,49.1295,67179.0
2023-07-26 15:55:00,54.36,54.46,54.34,54.46,141580.0,49.1295,49.2199,49.1115,49.2199,141580.0
2023-07-27 09:30:00,54.04,54.3,53.95,54.29,48584.0,48.8403,49.0753,48.759,49.0663,48584.0
2023-07-27 09:35:00,54.25,54.27,54.11,54.18,16576.0,49.0301,49.0482,48.9036,48.9669,16576.0
2023-07-27 09:40:00,54.18,54.3,54.09,54.09,20203.0,48.9669,49.0753,48.8855,48.8855,20203.0
2023-07-27 09:45:00,54.09,54.11,53.96,54.04,33710.0,48.8855,48.9036,48.768,48.8403,33710.0
2023-07-27 09:50:00,54.07,54.09,53.91,53.92,29337.0,48.8674,48.8855,48.7228,48.7319,29337.0
2023-07-27 09:55:00,53.92,54.13,53.87,54.11,12923.0,48.7319,48.9217,48.6867,48.9036,12923.0
2023-07-27 10:00:00,54.11,54.14,54.02,54.12,30194.0,48.9036,48.9307,48.8222,48.9126,30194.0
2023-07-27 10:05:00,54.13,54.18,54.05,54.16,36948.0,48.9217,48.9669,48.8494,48.9488,36948.0
2023-07-27 10:10:00,54.15,54.24,54.14,54.23,13132.0,48.9397,49.0211,48.9307,49.012,13132.0
2023-07-27 10:15:00,54.22,54.22,54.1,54.16,19326.0,49.003,49.003,48.8945,48.9488,19326.0
2023-07-27 10:20:00,54.16,54.19,54.08,54.17,21139.0,48.9488,48.9759,48.8765,48.9578,21139.0
2023-07-27 10:25:00,54.18,54.26,54.15,54.18,22613.0,48.9669,49.0392,48.9397,48.9669,22613.0
2023-07-27 10:30:00,54.17,54.21,54.05,54.07,33677.0,48.9578,48.994,48.8494,48.8674,33677.0
2023-07-27 10:35:00,54.04,54.07,53.97,53.97,22470.0,48.8403,48.8674,48.7771,48.7771,22470.0
2023-07-27 10:40:00,53.97,53.97,53.81,53.81,33834.0,48.7771,48.7771,48.6325,48.6325,33834.0
2023-07-27 10:45:00,53.82,53.86,53.77,53.86,37812.0,48.6415,48.6776,48.5963,48.6776,37812.0
2023-07-27 10:50:00,53.88,53.93,53.84,53.91,23955.0,48.6957,48.7409,48.6596,48.7228,23955.0
2023-07-27 10:55:00,53.92,53.93,53.85,53.91,14857.0,48.7319,48.7409,48.6686,48.7228,14857.0
2023-07-27 11:00:00,53.91,53.91,53.75,53.77,21765.0,48.7228,48.7228,48.5782,48.5963,21765.0
2023-07-27 11:05:00,53.79,53.8,53.72,53.74,18921.0,48.6144,48.6234,48.5511,48.5692,18921.0
2023-07-27 11:10:00,53.73,53.75,53.63,53.64,22099.0,48.5601,48.5782,48.4698,48.4788,22099.0
2023-07-27 11:15:00,53.63,53.71,53.6,53.69,31633.0,48.4698,48.5421,48.4427,48.524,31633.0
2023-07-27 11:20:00,53.69,53.69,53.55,53.56,17167.0,48.524,48.524,48.3975,48.4065,17167.0
2023-07-27 11:25:00,53.55,53.56,53.48,53.5,32889.0,48.3975,48.4065,48.3342,48.3523,32889.0
2023-07-27 11:30:00,53.51,53.59,53.51,53.58,36435.0,48.3613,48.4336,48.3613,48.4246,36435.0
2023-07-27 11:35:00,53.59,53.73,53.58,53.68,17825.0,48.4336,48.5601,48.4246,48.515,17825.0
2023-07-27 11:40:00,53.68,53.74,53.65,53.73,11198.0,48.515,48.5692,48.4878,48.5601,11198.0
2023-07-27 11:45:00,53.73,53.74,53.64,53.68,20200.0,48.5601,48.5692,48.4788,48.515,20200.0
2023-07-27 11:50:00,53.69,53.76,53.63,53.65,21144.0,48.524,48.5873,48.4698,48.4878,21144.0
2023-07-27 11:55:00,53.66,53.76,53.64,53.75,15670.0,48.4969,48.5873,48.4788,48.5782,15670.0
2023-07-27 12:00:00,53.77,53.79,53.61,53.64,5585.0,48.5963,48.6144,48.4517,48.4788,5585.0
2023-07-27 12:05:00,53.65,53.71,53.62,53.69,14714.0,48.4878,48.5421,48.4607,48.524,14714.0
2023-07-27 12:10:00,53.69,53.75,53.67,53.7,8985.0,48.524,48.5782,48.5059,48.533,8985.0
2023-07-27 12:15:00,53.71,53.72,53.68,53.72,7411.0,48.5421,48.5511,48.515,48.5511,7411.0
2023-07-27 12:20:00,53.72,53.75,53.7,53.71,15238.0,48.5511,48.5782,48.533,48.5421,15238.0
2023-07-27 12:25:00,53.71,53.71,53.54,53.56,22351.0,48.5421,48.5421,48.3884,48.4065,22351.0
2023-07-27 12:30:00,53.56,53.62,53.55,53.61,7368.0,48.4065,48.4607,48.3975,48.4517,7368.0
2023-07-27 12:35:00,53.62,53.63,53.57,53.63,13978.0,48.4607,48.4698,48.4155,48.4698,13978.0
2023-07-27 12:40:00,53.63,53.66,53.59,53.6,12008.0,48.4698,48.4969,48.4336,48.4427,12008.0
2023-07-27 12:45:00,53.6,53.67,53.58,53.67,8738.0,48.4427,48.5059,48.4246,48.5059,8738.0
2023-07-27 12:50:00,53.67,53.68,53.58,53.59,11853.0,48.5059,48.515,48.4246,48.4336,11853.0
2023-07-27 12:55:00,53.59,53.66,53.58,53.66,9907.0,48.4336,48.4969,48.4246,48.4969,9907.0
2023-07-27 13:00:00,53.67,53.71,53.65,53.67,10989.0,48.5059,48.5421,48.4878,48.5059,10989.0
2023-07-27 13:05:00,53.66,53.67,53.59,53.61,11502.0,48.4969,48.5059,48.4336,48.4517,11502.0
2023-07-27 13:10:00,53.62,53.64,53.49,53.5,8843.0,48.4607,48.4788,48.3432,48.3523,8843.0
2023-07-27 13:15:00,53.5,53.5,53.41,53.44,20779.0,48.3523,48.3523,48.2709,48.2981,20779.0
2023-07-27 13:20:00,53.43,53.48,53.41,53.48,8799.0,48.289,48.3342,48.2709,48.3342,8799.0
2023-07-27 13:25:00,53.47,53.49,53.43,53.44,14506.0,48.3252,48.3432,48.289,48.2981,14506.0
2023-07-27 13:30:00,53.45,53.51,53.45,53.5,10124.0,48.3071,48.3613,48.3071,48.3523,10124.0
2023-07-27 13:35:00,53.5,53.5,53.43,53.47,17037.0,48.3523,48.3523,48.289,48.3252,17037.0
2023-07-27 13:40:00,53.47,53.49,53.38,53.39,12991.0,48.3252,48.3432,48.2438,48.2529,12991.0
2023-07-27 13:45:00,53.4,53.44,53.38,53.38,11951.0,48.2619,48.2981,48.2438,48.2438,11951.0
2023-07-27 13:50:00,53.36,53.42,53.36,53.42,5031.0,48.2258,48.28,48.2258,48.28,5031.0
2023-07-27 13:55:00,53.4,53.49,53.39,53.49,7089.0,48.2619,48.3432,48.2529,48.3432,7089.0
2023-07-27 14:00:00,53.5,53.51,53.39,53.39,10069.0,48.3523,48.3613,48.2529,48.2529,10069.0
2023-07-27 14:05:00,53.38,53.41,53.36,53.36,9507.0,48.2438,48.2709,48.2258,48.2258,9507.0
2023-07-27 14:10:00,53.36,53.36,53.3,53.33,25754.0,48.2258,48.2258,48.1715,48.1986,25754.0
2023-07-27 14:15:00,53.32,53.35,53.26,53.26,17533.0,48.1896,48.2167,48.1354,48.1354,17533.0
2023-07-27 14:20:00,53.27,53.33,53.25,53.32,12667.0,48.1444,48.1986,48.1263,48.1896,12667.0
2023-07-27 14:25:00,53.3,53.3,53.25,53.27,10095.0,48.1715,48.1715,48.1263,48.1444,10095.0
2023-07-27 14:30:00,53.27,53.32,53.26,53.26,15012.0,48.1444,48.1896,48.1354,48.1354,15012.0
2023-07-27 14:35:00,53.25,53.27,53.19,53.26,14239.0,48.1263,48.1444,48.0721,48.1354,14239.0
2023-07-27 14:40:00,53.26,53.28,53.21,53.22,10786.0,48.1354,48.1534,48.0902,48.0992,10786.0
2023-07-27 14:45:00,53.23,53.27,53.23,53.26,14578.0,48.1083,48.1444,48.1083,48.1354,14578.0
2023-07-27 14:50:00,53.25,53.26,53.21,53.22,14651.0,48.1263,48.1354,48.0902,48.0992,14651.0
2023-07-27 14:55:00,53.22,53.28,53.2,53.28,19973.0,48.0992,48.1534,48.0811,48.1534,19973.0
2023-07-27 15:00:00,53.28,53.31,53.22,53.25,24844.0,48.1534,48.1806,48.0992,48.1263,24844.0
2023-07-27 15:05:00,53.24,53.24,53.17,53.23,15729.0,48.1173,48.1173,48.054,48.1083,15729.0
2023-07-27 15:10:00,53.23,53.32,53.22,53.3,30560.0,48.1083,48.1896,48.0992,48.1715,30560.0
2023-07-27 15:15:00,53.3,53.36,53.26,53.28,27439.0,48.1715,48.2258,48.1354,48.1534,27439.0
2023-07-27 15:20:00,53.27,53.28,53.22,53.25,22913.0,48.1444,48.1534,48.0992,48.1263,22913.0
2023-07-27 15:25:00,53.26,53.34,53.25,53.33,31684.0,48.1354,48.2077,48.1263,48.1986,31684.0
2023-07-27 15:30:00,53.32,53.32,53.22,53.26,58564.0,48.1896,48.1896,48.0992,48.1354,58564.0
2023-07-27 15:35:00,53.25,53.26,53.18,53.25,22952.0,48.1263,48.1354,48.0631,48.1263,22952.0
2023-07-27 15:40:00,53.26,53.35,53.26,53.32,27959.0,48.1354,48.2167,48.1354,48.1896,27959.0
2023-07-27 15:45:00,53.33,53.33,53.2,53.22,37380.0,48.1986,48.1986,48.0811,48.0992,37380.0
2023-07-27 15:50:00,53.22,53.33,53.17,53.32,62569.0,48.0992,48.1986,48.054,48.1896,62569.0
2023-07-27 15:55:00,53.32,53.39,53.3,53.36,172523.0,48.1896,48.2529,48.1715,48.2258,172523.0
2023-07-28 09:30:00,53.93,54.07,53.8,53.98,49623.0,48.7409,48.8674,48.6234,48.7861,49623.0
2023-07-28 09:35:00,53.91,54.13,53.91,53.97,22613.0,48.7228,48.9217,48.7228,48.7771,22613.0
2023-07-28 09:40:00,54.0,54.05,53.64,53.69,20794.0,48.8042,48.8494,48.4788,48.524,20794.0
2023-07-28 09:45:00,53.66,53.71,53.54,53.63,17843.0,48.4969,48.5421,48.3884,48.4698,17843.0
2023-07-28 09:50:00,53.65,53.8,53.64,53.69,19747.0,48.4878,48.6234,48.4788,48.524,19747.0
2023-07-28 09:55:00,53.73,53.78,53.7,53.7,15489.0,48.5601,48.6053,48.533,48.533,15489.0
2023-07-28 10:00:00,53.73,53.81,53.69,53.73,29701.0,48.5601,48.6325,48.524,48.5601,29701.0
2023-07-28 10:05:00,53.73,53.77,53.7,53.71,8256.0,48.5601,48.5963,48.533,48.5421,8256.0
2023-07-28 10:10:00,53.71,53.79,53.61,53.79,48214.0,48.5421,48.6144,48.4517,48.6144,48214.0
2023-07-28 10:15:00,53.78,53.81,53.75,53.77,23625.0,48.6053,48.6325,48.5782,48.5963,23625.0
2023-07-28 10:20:00,53.83,53.86,53.77,53.82,11119.0,48.6505,48.6776,48.5963,48.6415,11119.0
2023-07-28 10:25:00,53.86,53.87,53.71,53.73,25214.0,48.6776,48.6867,48.5421,48.5601,25214.0
2023-07-28 10:30:00,53.73,53.73,53.58,53.58,31826.0,48.5601,48.5601,48.4246,48.4246,31826.0
2023-07-28 10:35:00,53.59,53.72,53.58,53.68,5941.0,48.4336,48.5511,48.4246,48.515,5941.0
2023-07-28 10:40:00,53.68,53.68,53.56,53.58,6710.0,48.515,48.515,48.4065,48.4246,6710.0
2023-07-28 10:45:00,53.57,53.67,53.53,53.64,10340.0,48.4155,48.5059,48.3794,48.4788,10340.0
2023-07-28 10:50:00,53.64,53.73,53.64,53.7,7846.0,48.4788,48.5601,48.4788,48.533,7846.0
2023-07-28 10:55:00,53.69,53.75,53.69,53.69,12787.0,48.524,48.5782,48.524,48.524,12787.0
2023-07-28 11:00:00,53.68,53.68,53.63,53.67,10082.0,48.515,48.515,48.4698,48.5059,10082.0
2023-07-28 11:05:00,53.68,53.71,53.65,53.67,6944.0,48.515,48.5421,48.4878,48.5059,6944.0
2023-07-28 11:10:00,53.63,53.66,53.59,53.61,8448.0,48.4698,48.4969,48.4336,48.4517,8448.0
2023-07-28 11:15:00,53.61,53.69,53.6,53.62,13098.0,48.4517,48.524,48.4427,48.4607,13098.0
2023-07-28 11:20:00,53.62,53.74,53.62,53.69,15865.0,48.4607,48.5692,48.4607,48.524,15865.0
2023-07-28 11:25:00,53.7,53.78,53.7,53.74,7676.0,48.533,48.6053,48.533,48.5692,7676.0
2023-07-28 11:30:00,53.75,53.78,53.57,53.59,17135.0,48.5782,48.6053,48.4155,48.4336,17135.0
2023-07-28 11:35:00,53.6,53.64,53.56,53.57,13905.0,48.4427,48.4788,48.4065,48.4155,13905.0
2023-07-28 11:40:00,53.58,53.63,53.55,53.57,11927.0,48.4246,48.4698,48.3975,48.4155,11927.0
2023-07-28 11:45:00,53.59,53.61,53.52,53.52,8697.0,48.4336,48.4517,48.3704,48.3704,8697.0
2023-07-28 11:50:00,53.52,53.56,53.42,53.43,18648.0,48.3704,48.4065,48.28,48.289,18648.0
2023-07-28 11:55:00,53.42,53.44,53.37,53.4,6784.0,48.28,48.2981,48.2348,48.2619,6784.0
2023-07-28 12:00:00,53.4,53.41,53.35,53.41,28385.0,48.2619,48.2709,48.2167,48.2709,28385.0
2023-07-28 12:05:00,53.41,53.41,53.36,53.37,16965.0,48.2709,48.2709,48.2258,48.2348,16965.0
2023-07-28 12:10:00,53.37,53.45,53.36,53.39,10049.0,48.2348,48.3071,48.2258,48.2529,10049.0
2023-07-28 12:15:00,53.4,53.44,53.28,53.31,14955.0,48.2619,48.2981,48.1534,48.1806,14955.0
2023-07-28 12:20:00,53.31,53.33,53.25,53.31,13835.0,48.1806,48.1986,48.1263,48.1806,13835.0
2023-07-28 12:25:00,53.3,53.33,53.27,53.31,5253.0,48.1715,48.1986,48.1444,48.1806,5253.0
2023-07-28 12:30:00,53.32,53.42,53.3,53.41,11415.0,48.1896,48.28,48.1715,48.2709,11415.0
2023-07-28 12:35:00,53.43,53.48,53.4,53.47,42413.0,48.289,48.3342,48.2619,48.3252,42413.0
2023-07-28 12:40:00,53.47,53.48,53.38,53.44,16439.0,48.3252,48.3342,48.2438,48.2981,16439.0
2023-07-28 12:45:00,53.44,53.45,53.37,53.44,23072.0,48.2981,48.3071,48.2348,48.2981,23072.0
2023-07-28 12:50:00,53.47,53.51,53.47,53.49,6225.0,48.3252,48.3613,48.3252,48.3432,6225.0
2023-07-28 12:55:00,53.52,53.58,53.5,53.58,11180.0,48.3704,48.4246,48.3523,48.4246,11180.0
2023-07-28 13:00:00,53.58,53.61,53.53,53.55,27886.0,48.4246,48.4517,48.3794,48.3975,27886.0
2023-07-28 13:05:00,53.53,53.57,53.5,53.57,21352.0,48.3794,48.4155,48.3523,48.4155,21352.0
2023-07-28 13:10:00,53.57,53.58,53.52,53.53,8098.0,48.4155,48.4246,48.3704,48.3794,8098.0
2023-07-28 13:15:00,53.54,53.55,53.46,53.46,14129.0,48.3884,48.3975,48.3161,48.3161,14129.0
2023-07-28 13:20:00,53.45,53.47,53.42,53.45,7078.0,48.3071,48.3252,48.28,48.3071,7078.0
2023-07-28 13:25:00,53.44,53.44,53.33,53.34,9371.0,48.2981,48.2981,48.1986,48.2077,9371.0
2023-07-28 13:30:00,53.34,53.41,53.31,53.33,18444.0,48.2077,48.2709,48.1806,48.1986,18444.0
2023-07-28 13:35:00,53.32,53.35,53.28,53.33,88704.0,48.1896,48.2167,48.1534,48.1986,88704.0
2023-07-28 13:40:00,53.34,53.39,53.32,53.33,15109.0,48.2077,48.2529,48.1896,48.1986,15109.0
2023-07-28 13:45:00,53.34,53.38,53.3,53.34,18848.0,48.2077,48.2438,48.1715,48.2077,18848.0
2023-07-28 13:50:00,53.34,53.38,53.32,53.37,7766.0,48.2077,48.2438,48.1896,48.2348,7766.0
2023-07-28 13:55:00,53.38,53.41,53.35,53.35,8346.0,48.2438,48.2709,48.2167,48.2167,8346.0
2023-07-28 14:00:00,53.36,53.41,53.35,53.35,13272.0,48.2258,48.2709,48.2167,48.2167,13272.0
2023-07-28 14:05:00,53.36,53.4,53.35,53.39,18475.0,48.2258,48.2619,48.2167,48.2529,18475.0
2023-07-28 14:10:00,53.4,53.45,53.4,53.41,14351.0,48.2619,48.3071,48.2619,48.2709,14351.0
2023-07-28 14:15:00,53.42,53.46,53.39,53.44,10221.0,48.28,48.3161,48.2529,48.2981,10221.0
2023-07-28 14:20:00,53.44,53.49,53.41,53.42,8887.0,48.2981,48.3432,48.2709,48.28,8887.0
2023-07-28 14:25:00,53.43,53.46,53.41,53.46,6739.0,48.289,48.3161,48.2709,48.3161,6739.0
2023-07-28 14:30:00,53.46,53.51,53.46,53.5,10608.0,48.3161,48.3613,48.3161,48.3523,10608.0
2023-07-28 14:35:00,53.49,53.5,53.45,53.49,17620.0,48.3432,48.3523,48.3071,48.3432,17620.0
2023-07-28 14:40:00,53.5,53.5,53.44,53.45,9036.0,48.3523,48.3523,48.2981,48.3071,9036.0
2023-07-28 14:45:00,53.45,53.49,53.44,53.48,11584.0,48.3071,48.3432,48.2981,48.3342,11584.0
2023-07-28 14:50:00,53.47,53.5,53.46,53.46,11224.0,48.3252,48.3523,48.3161,48.3161,11224.0
2023-07-28 14:55:00,53.47,53.48,53.43,53.47,19357.0,48.3252,48.3342,48.289,48.3252,19357.0
2023-07-28 15:00:00,53.48,53.53,53.46,53.48,26724.0,48.3342,48.3794,48.3161,48.3342,26724.0
2023-07-28 15:05:00,53.48,53.51,53.47,53.51,17282.0,48.3342,48.3613,48.3252,48.3613,17282.0
2023-07-28 15:10:00,53.5,53.57,53.5,53.55,40453.0,48.3523,48.4155,48.3523,48.3975,40453.0
2023-07-28 15:15:00,53.55,53.58,53.55,53.55,17624.0,48.3975,48.4246,48.3975,48.3975,17624.0
2023-07-28 15:20:00,53.56,53.6,53.5,53.52,54335.0,48.4065,48.4427,48.3523,48.3704,54335.0
2023-07-28 15:25:00,53.52,53.54,53.48,53.48,22549.0,48.3704,48.3884,48.3342,48.3342,22549.0
2023-07-28 15:30:00,53.48,53.49,53.34,53.39,21585.0,48.3342,48.3432,48.2077,48.2529,21585.0
2023-07-28 15:35:00,53.4,53.48,53.39,53.45,26679.0,48.2619,48.3342,48.2529,48.3071,26679.0
2023-07-28 15:40:00,53.44,53.45,53.36,53.41,53724.0,48.2981,48.3071,48.2258,48.2709,53724.0
2023-07-28 15:45:00,53.41,53.43,53.35,53.4,43923.0,48.2709,48.289,48.2167,48.2619,43923.0
2023-07-28 15:50:00,53.39,53.48,53.35,53.46,69014.0,48.2529,48.3342,48.2167,48.3161,69014.0
2023-07-28 15:55:00,53.46,53.53,53.45,53.5,286059.0,48.3161,48.3794,48.3071,48.3523,286059.0
2023-07-31 09:30:00,54.04,54.12,53.54,54.09,64766.0,48.8403,48.9126,48.3884,48.8855,64766.0
2023-07-31 09:35:00,54.09,54.23,54.07,54.12,22282.0,48.8855,49.012,48.8674,48.9126,22282.0
2023-07-31 09:40:00,54.15,54.2,54.06,54.1,49181.0,48.9397,48.9849,48.8584,48.8945,49181.0
2023-07-31 09:45:00,54.1,54.11,53.98,54.03,23102.0,48.8945,48.9036,48.7861,48.8313,23102.0
2023-07-31 09:50:00,54.05,54.14,53.95,54.0,59224.0,48.8494,48.9307,48.759,48.8042,59224.0
2023-07-31 09:55:00,54.0,54.08,53.86,53.88,22738.0,48.8042,48.8765,48.6776,48.6957,22738.0
2023-07-31 10:00:00,53.89,54.01,53.89,53.93,31638.0,48.7048,48.8132,48.7048,48.7409,31638.0
2023-07-31 10:05:00,53.94,53.94,53.82,53.84,28353.0,48.7499,48.7499,48.6415,48.6596,28353.0
2023-07-31 10:10:00,53.84,53.89,53.78,53.82,31487.0,48.6596,48.7048,48.6053,48.6415,31487.0
2023-07-31 10:15:00,53.81,53.84,53.78,53.81,34466.0,48.6325,48.6596,48.6053,48.6325,34466.0
2023-07-31 10:20:00,53.8,53.84,53.74,53.79,18223.0,48.6234,48.6596,48.5692,48.6144,18223.0
2023-07-31 10:25:00,53.79,53.98,53.76,53.97,157030.0,48.6144,48.7861,48.5873,48.7771,157030.0
2023-07-31 10:30:00,53.96,54.01,53.94,53.97,17545.0,48.768,48.8132,48.7499,48.7771,17545.0
2023-07-31 10:35:00,53.96,53.96,53.84,53.88,21176.0,48.768,48.768,48.6596,48.6957,21176.0
2023-07-31 10:40:00,53.86,53.88,53.75,53.76,13491.0,48.6776,48.6957,48.5782,48.5873,13491.0
2023-07-31 10:45:00,53.76,53.76,53.68,53.72,20554.0,48.5873,48.5873,48.515,48.5511,20554.0
2023-07-31 10:50:00,53.72,53.8,53.72,53.75,9676.0,48.5511,48.6234,48.5511,48.5782,9676.0
2023-07-31 10:55:00,53.76,53.79,53.71,53.76,13340.0,48.5873,48.6144,48.5421,48.5873,13340.0
2023-07-31 11:00:00,53.79,53.79,53.58,53.61,14687.0,48.6144,48.6144,48.4246,48.4517,14687.0
2023-07-31 11:05:00,53.6,53.66,53.56,53.64,18320.0,48.4427,48.4969,48.4065,48.4788,18320.0
2023-07-31 11:10:00,53.65,53.66,53.54,53.54,14826.0,48.4878,48.4969,48.3884,48.3884,14826.0
2023-07-31 11:15:00,53.54,53.64,53.53,53.61,19042.0,48.3884,48.4788,48.3794,48.4517,19042.0
2023-07-31 11:20:00,53.63,53.64,53.55,53.57,11450.0,48.4698,48.4788,48.3975,48.4155,11450.0
2023-07-31 11:25:00,53.57,53.62,53.56,53.59,19519.0,48.4155,48.4607,48.4065,48.4336,19519.0
2023-07-31 11:30:00,53.59,53.64,53.58,53.61,27339.0,48.4336,48.4788,48.4246,48.4517,27339.0
2023-07-31 11:35:00,53.61,53.62,53.58,53.61,46318.0,48.4517,48.4607,48.4246,48.4517,46318.0
2023-07-31 11:40:00,53.6,53.62,53.53,53.58,29559.0,48.4427,48.4607,48.3794,48.4246,29559.0
2023-07-31 11:45:00,53.59,53.62,53.53,53.56,13114.0,48.4336,48.4607,48.3794,48.4065,13114.0
2023-07-31 11:50:00,53.56,53.65,53.56,53.64,15237.0,48.4065,48.4878,48.4065,48.4788,15237.0
2023-07-31 11:55:00,53.64,53.65,53.6,53.64,8847.0,48.4788,48.4878,48.4427,48.4788,8847.0
2023-07-31 12:00:00,53.65,53.68,53.63,53.65,12908.0,48.4878,48.515,48.4698,48.4878,12908.0
2023-07-31 12:05:00,53.65,53.66,53.6,53.63,9829.0,48.4878,48.4969,48.4427,48.4698,9829.0
2023-07-31 12:10:00,53.63,53.75,53.62,53.72,10323.0,48.4698,48.5782,48.4607,48.5511,10323.0
2023-07-31 12:15:00,53.72,53.75,53.66,53.69,17089.0,48.5511,48.5782,48.4969,48.524,17089.0
2023-07-31 12:20:00,53.68,53.69,53.65,53.69,12765.0,48.515,48.524,48.4878,48.524,12765.0
2023-07-31 12:25:00,53.69,53.72,53.64,53.65,11837.0,48.524,48.5511,48.4788,48.4878,11837.0
2023-07-31 12:30:00,53.65,53.7,53.64,53.69,7623.0,48.4878,48.533,48.4788,48.524,7623.0
2023-07-31 12:35:00,53.68,53.72,53.64,53.66,11971.0,48.515,48.5511,48.4788,48.4969,11971.0
2023-07-31 12:40:00,53.65,53.68,53.63,53.68,9559.0,48.4878,48.515,48.4698,48.515,9559.0
2023-07-31 12:45:00,53.68,53.68,53.56,53.57,6289.0,48.515,48.515,48.4065,48.4155,6289.0
2023-07-31 12:50:00,53.56,53.61,53.55,53.6,11659.0,48.4065,48.4517,48.3975,48.4427,11659.0
2023-07-31 12:55:00,53.61,53.61,53.54,53.59,7790.0,48.4517,48.4517,48.3884,48.4336,7790.0
2023-07-31 13:00:00,53.59,53.59,53.51,53.59,9292.0,48.4336,48.4336,48.3613,48.4336,9292.0
2023-07-31 13:05:00,53.59,53.65,53.58,53.65,15868.0,48.4336,48.4878,48.4246,48.4878,15868.0
2023-07-31 13:10:00,53.65,53.7,53.64,53.68,7927.0,48.4878,48.533,48.4788,48.515,7927.0
2023-07-31 13:15:00,53.69,53.69,53.63,53.65,22621.0,48.524,48.524,48.4698,48.4878,22621.0
2023-07-31 13:20:00,53.64,53.65,53.58,53.58,13265.0,48.4788,48.4878,48.4246,48.4246,13265.0
2023-07-31 13:25:00,53.59,53.59,53.57,53.59,15736.0,48.4336,48.4336,48.4155,48.4336,15736.0
2023-07-31 13:30:00,53.59,53.63,53.57,53.6,7171.0,48.4336,48.4698,48.4155,48.4427,7171.0
2023-07-31 13:35:00,53.59,53.6,53.55,53.58,9336.0,48.4336,48.4427,48.3975,48.4246,9336.0
2023-07-31 13:40:00,53.59,53.64,53.54,53.55,49735.0,48.4336,48.4788,48.3884,48.3975,49735.0
2023-07-31 13:45:00,53.55,53.61,53.53,53.58,8190.0,48.3975,48.4517,48.3794,48.4246,8190.0
2023-07-31 13:50:00,53.57,53.59,53.56,53.57,7229.0,48.4155,48.4336,48.4065,48.4155,7229.0
2023-07-31 13:55:00,53.57,53.6,53.55,53.59,14535.0,48.4155,48.4427,48.3975,48.4336,14535.0
2023-07-31 14:00:00,53.59,53.6,53.52,53.53,7610.0,48.4336,48.4427,48.3704,48.3794,7610.0
2023-07-31 14:05:00,53.54,53.56,53.51,53.52,6278.0,48.3884,48.4065,48.3613,48.3704,6278.0
2023-07-31 14:10:00,53.52,53.63,53.51,53.62,18340.0,48.3704,48.4698,48.3613,48.4607,18340.0
2023-07-31 14:15:00,53.61,53.64,53.57,53.58,7273.0,48.4517,48.4788,48.4155,48.4246,7273.0
2023-07-31 14:20:00,53.57,53.57,53.52,53.54,8934.0,48.4155,48.4155,48.3704,48.3884,8934.0
2023-07-31 14:25:00,53.53,53.6,53.52,53.59,20231.0,48.3794,48.4427,48.3704,48.4336,20231.0
2023-07-31 14:30:00,53.59,53.61,53.53,53.54,28997.0,48.4336,48.4517,48.3794,48.3884,28997.0
2023-07-31 14:35:00,53.54,53.57,53.52,53.55,18428.0,48.3884,48.4155,48.3704,48.3975,18428.0
2023-07-31 14:40:00,53.55,53.56,53.51,53.55,31351.0,48.3975,48.4065,48.3613,48.3975,31351.0
2023-07-31 14:45:00,53.54,53.55,53.51,53.52,12016.0,48.3884,48.3975,48.3613,48.3704,12016.0
2023-07-31 14:50:00,53.52,53.56,53.48,53.49,25883.0,48.3704,48.4065,48.3342,48.3432,25883.0
2023-07-31 14:55:00,53.5,53.5,53.45,53.48,25361.0,48.3523,48.3523,48.3071,48.3342,25361.0
2023-07-31 15:00:00,53.48,53.53,53.46,53.47,22577.0,48.3342,48.3794,48.3161,48.3252,22577.0
2023-07-31 15:05:00,53.47,53.48,53.38,53.39,23215.0,48.3252,48.3342,48.2438,48.2529,23215.0
2023-07-31 15:10:00,53.39,53.4,53.33,53.37,20763.0,48.2529,48.2619,48.1986,48.2348,20763.0
2023-07-31 15:15:00,53.36,53.43,53.35,53.41,25697.0,48.2258,48.289,48.2167,48.2709,25697.0
2023-07-31 15:20:00,53.41,53.45,53.38,53.38,27635.0,48.2709,48.3071,48.2438,48.2438,27635.0
2023-07-31 15:25:00,53.39,53.43,53.35,53.37,27925.0,48.2529,48.289,48.2167,48.2348,27925.0
2023-07-31 15:30:00,53.37,53.44,53.35,53.37,29133.0,48.2348,48.2981,48.2167,48.2348,29133.0
2023-07-31 15:35:00,53.37,53.39,53.33,53.36,38548.0,48.2348,48.2529,48.1986,48.2258,38548.0
2023-07-31 15:40:00,53.36,53.42,53.33,53.41,52952.0,48.2258,48.28,48.1986,48.2709,52952.0
2023-07-31 15:45:00,53.42,53.48,53.41,53.43,51047.0,48.28,48.3342,48.2709,48.289,51047.0
2023-07-31 15:50:00,53.42,53.49,53.41,53.47,114777.0,48.28,48.3432,48.2709,48.3252,114777.0
2023-07-31 15:55:00,53.47,53.56,53.47,53.56,247453.0,48.3252,48.4065,48.3252,48.4065,247453.0
2023-08-01 09:30:00,53.48,53.67,53.27,53.27,71757.0,48.3342,48.5059,48.1444,48.1444,71757.0
2023-08-01 09:35:00,53.28,53.5,53.25,53.36,29205.0,48.1534,48.3523,48.1263,48.2258,29205.0
2023-08-01 09:40:00,53.39,53.55,53.25,53.26,92886.0,48.2529,48.3975,48.1263,48.1354,92886.0
2023-08-01 09:45:00,53.24,53.38,53.23,53.32,17052.0,48.1173,48.2438,48.1083,48.1896,17052.0
2023-08-01 09:50:00,53.33,53.54,53.33,53.53,14389.0,48.1986,48.3884,48.1986,48.3794,14389.0
2023-08-01 09:55:00,53.51,53.59,53.44,53.57,12897.0,48.3613,48.4336,48.2981,48.4155,12897.0
2023-08-01 10:00:00,53.55,53.67,53.41,53.46,24253.0,48.3975,48.5059,48.2709,48.3161,24253.0
2023-08-01 10:05:00,53.44,53.44,53.16,53.18,21458.0,48.2981,48.2981,48.045,48.0631,21458.0
2023-08-01 10:10:00,53.17,53.33,53.16,53.26,38181.0,48.054,48.1986,48.045,48.1354,38181.0
2023-08-01 10:15:00,53.24,53.28,53.16,53.2,25251.0,48.1173,48.1534,48.045,48.0811,25251.0
2023-08-01 10:20:00,53.21,53.32,53.18,53.25,15145.0,48.0902,48.1896,48.0631,48.1263,15145.0
2023-08-01 10:25:00,53.22,53.29,53.16,53.16,15079.0,48.0992,48.1625,48.045,48.045,15079.0
2023-08-01 10:30:00,53.15,53.17,52.94,52.96,33051.0,48.036,48.054,47.8462,47.8642,33051.0
2023-08-01 10:35:00,52.95,52.96,52.84,52.86,30584.0,47.8552,47.8642,47.7558,47.7739,30584.0
2023-08-01 10:40:00,52.85,53.05,52.85,52.96,59726.0,47.7648,47.9456,47.7648,47.8642,59726.0
2023-08-01 10:45:00,52.96,53.02,52.84,52.84,45392.0,47.8642,47.9185,47.7558,47.7558,45392.0
2023-08-01 10:50:00,52.84,52.93,52.77,52.86,35543.0,47.7558,47.8371,47.6925,47.7739,35543.0
2023-08-01 10:55:00,52.86,52.86,52.73,52.79,22307.0,47.7739,47.7739,47.6564,47.7106,22307.0
2023-08-01 11:00:00,52.8,52.91,52.76,52.91,64039.0,47.7196,47.819,47.6835,47.819,64039.0
2023-08-01 11:05:00,52.89,52.93,52.78,52.78,10624.0,47.801,47.8371,47.7016,47.7016,10624.0
2023-08-01 11:10:00,52.78,52.85,52.76,52.82,18671.0,47.7016,47.7648,47.6835,47.7377,18671.0
2023-08-01 11:15:00,52.83,52.83,52.73,52.76,18234.0,47.7467,47.7467,47.6564,47.6835,18234.0
2023-08-01 11:20:00,52.76,52.77,52.61,52.64,28240.0,47.6835,47.6925,47.5479,47.575,28240.0
2023-08-01 11:25:00,52.64,52.65,52.56,52.65,17662.0,47.575,47.5841,47.5027,47.5841,17662.0
2023-08-01 11:30:00,52.65,52.68,52.56,52.62,15227.0,47.5841,47.6112,47.5027,47.557,15227.0
2023-08-01 11:35:00,52.63,52.65,52.53,52.54,12856.0,47.566,47.5841,47.4756,47.4847,12856.0
2023-08-01 11:40:00,52.51,52.65,52.5,52.64,28653.0,47.4575,47.5841,47.4485,47.575,28653.0
2023-08-01 11:45:00,52.63,52.63,52.51,52.6,17909.0,47.566,47.566,47.4575,47.5389,17909.0
2023-08-01 11:50:00,52.61,52.61,52.54,52.61,26512.0,47.5479,47.5479,47.4847,47.5479,26512.0
2023-08-01 11:55:00,52.61,52.63,52.58,52.61,13935.0,47.5479,47.566,47.5208,47.5479,13935.0
2023-08-01 12:00:00,52.62,52.68,52.61,52.63,13019.0,47.557,47.6112,47.5479,47.566,13019.0
2023-08-01 12:05:00,52.63,52.63,52.56,52.6,8209.0,47.566,47.566,47.5027,47.5389,8209.0
2023-08-01 12:10:00,52.6,52.64,52.58,52.62,11532.0,47.5389,47.575,47.5208,47.557,11532.0
2023-08-01 12:15:00,52.62,52.62,52.58,52.62,10320.0,47.557,47.557,47.5208,47.557,10320.0
2023-08-01 12:20:00,52.62,52.65,52.58,52.62,16944.0,47.557,47.5841,47.5208,47.557,16944.0
2023-08-01 12:25:00,52.63,52.75,52.63,52.68,25464.0,47.566,47.6744,47.566,47.6112,25464.0
2023-08-01 12:30:00,52.68,52.76,52.67,52.68,29136.0,47.6112,47.6835,47.6021,47.6112,29136.0
2023-08-01 12:35:00,52.68,52.68,52.61,52.65,14446.0,47.6112,47.6112,47.5479,47.5841,14446.0
2023-08-01 12:40:00,52.65,52.72,52.64,52.71,10927.0,47.5841,47.6473,47.575,47.6383,10927.0
2023-08-01 12:45:00,52.71,52.78,52.68,52.75,9654.0,47.6383,47.7016,47.6112,47.6744,9654.0
2023-08-01 12:50:00,52.75,52.8,52.75,52.75,9614.0,47.6744,47.7196,47.6744,47.6744,9614.0
2023-08-01 12:55:00,52.75,52.79,52.7,52.78,24901.0,47.6744,47.7106,47.6293,47.7016,24901.0
2023-08-01 13:00:00,52.79,52.8,52.66,52.69,85456.0,47.7106,47.7196,47.5931,47.6202,85456.0
2023-08-01 13:05:00,52.68,52.68,52.57,52.59,25812.0,47.6112,47.6112,47.5118,47.5298,25812.0
2023-08-01 13:10:00,52.58,52.7,52.58,52.7,14527.0,47.5208,47.6293,47.5208,47.6293,14527.0
2023-08-01 13:15:00,52.7,52.7,52.64,52.66,21681.0,47.6293,47.6293,47.575,47.5931,21681.0
2023-08-01 13:20:00,52.65,52.67,52.54,52.58,18234.0,47.5841,47.6021,47.4847,47.5208,18234.0
2023-08-01 13:25:00,52.57,52.62,52.57,52.58,14876.0,47.5118,47.557,47.5118,47.5208,14876.0
2023-08-01 13:30:00,52.58,52.61,52.55,52.59,21273.0,47.5208,47.5479,47.4937,47.5298,21273.0
2023-08-01 13:35:00,52.58,52.65,52.56,52.63,13605.0,47.5208,47.5841,47.5027,47.566,13605.0
2023-08-01 13:40:00,52.65,52.69,52.64,52.65,15762.0,47.5841,47.6202,47.575,47.5841,15762.0
2023-08-01 13:45:00,52.65,52.67,52.62,52.66,21502.0,47.5841,47.6021,47.557,47.5931,21502.0
2023-08-01 13:50:00,52.67,52.7,52.65,52.66,11208.0,47.6021,47.6293,47.5841,47.5931,11208.0
2023-08-01 13:55:00,52.66,52.67,52.58,52.61,15989.0,47.5931,47.6021,47.5208,47.5479,15989.0
2023-08-01 14:00:00,52.61,52.7,52.6,52.62,25433.0,47.5479,47.6293,47.5389,47.557,25433.0
2023-08-01 14:05:00,52.62,52.67,52.61,52.66,6087.0,47.557,47.6021,47.5479,47.5931,6087.0
2023-08-01 14:10:00,52.69,52.73,52.66,52.71,17732.0,47.6202,47.6564,47.5931,47.6383,17732.0
2023-08-01 14:15:00,52.71,52.74,52.7,52.73,15690.0,47.6383,47.6654,47.6293,47.6564,15690.0
2023-08-01 14:20:00,52.72,52.73,52.61,52.65,18800.0,47.6473,47.6564,47.5479,47.5841,18800.0
2023-08-01 14:25:00,52.64,52.66,52.59,52.59,14502.0,47.575,47.5931,47.5298,47.5298,14502.0
2023-08-01 14:30:00,52.6,52.73,52.59,52.69,24925.0,47.5389,47.6564,47.5298,47.6202,24925.0
2023-08-01 14:35:00,52.71,52.75,52.7,52.74,8370.0,47.6383,47.6744,47.6293,47.6654,8370.0
2023-08-01 14:40:00,52.74,52.76,52.65,52.66,17964.0,47.6654,47.6835,47.5841,47.5931,17964.0
2023-08-01 14:45:00,52.67,52.67,52.62,52.63,9952.0,47.6021,47.6021,47.557,47.566,9952.0
2023-08-01 14:50:00,52.62,52.64,52.59,52.6,16926.0,47.557,47.575,47.5298,47.5389,16926.0
2023-08-01 14:55:00,52.6,52.65,52.6,52.64,23318.0,47.5389,47.5841,47.5389,47.575,23318.0
2023-08-01 15:00:00,52.64,52.64,52.55,52.55,22769.0,47.575,47.575,47.4937,47.4937,22769.0
2023-08-01 15:05:00,52.55,52.56,52.5,52.55,29657.0,47.4937,47.5027,47.4485,47.4937,29657.0
2023-08-01 15:10:00,52.55,52.62,52.54,52.6,30967.0,47.4937,47.557,47.4847,47.5389,30967.0
2023-08-01 15:15:00,52.61,52.62,52.55,52.61,20952.0,47.5479,47.557,47.4937,47.5479,20952.0
2023-08-01 15:20:00,52.6,52.63,52.54,52.54,19190.0,47.5389,47.566,47.4847,47.4847,19190.0
2023-08-01 15:25:00,52.55,52.55,52.48,52.55,29396.0,47.4937,47.4937,47.4304,47.4937,29396.0
2023-08-01 15:30:00,52.55,52.56,52.4,52.41,29064.0,47.4937,47.5027,47.3581,47.3672,29064.0
2023-08-01 15:35:00,52.41,52.43,52.37,52.39,31543.0,47.3672,47.3852,47.331,47.3491,31543.0
2023-08-01 15:40:00,52.39,52.39,52.31,52.36,39080.0,47.3491,47.3491,47.2768,47.322,39080.0
2023-08-01 15:45:00,52.36,52.45,52.32,52.45,56120.0,47.322,47.4033,47.2858,47.4033,56120.0
2023-08-01 15:50:00,52.46,52.5,52.4,52.41,85768.0,47.4123,47.4485,47.3581,47.3672,85768.0
2023-08-01 15:55:00,52.41,52.42,52.28,52.3,240932.0,47.3672,47.3762,47.2497,47.2677,240932.0
2023-08-02 09:30:00,52.25,52.33,52.07,52.11,43048.0,47.2226,47.2949,47.0599,47.096,43048.0
2023-08-02 09:35:00,52.13,52.37,52.12,52.29,19208.0,47.1141,47.331,47.1051,47.2587,19208.0
2023-08-02 09:40:00,52.28,52.45,52.16,52.42,22167.0,47.2497,47.4033,47.1412,47.3762,22167.0
2023-08-02 09:45:00,52.43,52.47,52.35,52.42,14390.0,47.3852,47.4214,47.3129,47.3762,14390.0
2023-08-02 09:50:00,52.45,52.66,52.38,52.66,27070.0,47.4033,47.5931,47.34,47.5931,27070.0
2023-08-02 09:55:00,52.64,52.66,52.56,52.6,23347.0,47.575,47.5931,47.5027,47.5389,23347.0
2023-08-02 10:00:00,52.58,52.58,52.36,52.37,32859.0,47.5208,47.5208,47.322,47.331,32859.0
2023-08-02 10:05:00,52.35,52.37,52.23,52.26,9222.0,47.3129,47.331,47.2045,47.2316,9222.0
2023-08-02 10:10:00,52.28,52.45,52.28,52.44,22705.0,47.2497,47.4033,47.2497,47.3943,22705.0
2023-08-02 10:15:00,52.44,52.49,52.39,52.47,27883.0,47.3943,47.4395,47.3491,47.4214,27883.0
2023-08-02 10:20:00,52.46,52.46,52.34,52.41,12571.0,47.4123,47.4123,47.3039,47.3672,12571.0
2023-08-02 10:25:00,52.4,52.5,52.37,52.5,11311.0,47.3581,47.4485,47.331,47.4485,11311.0
2023-08-02 10:30:00,52.5,52.67,52.45,52.66,30667.0,47.4485,47.6021,47.4033,47.5931,30667.0
2023-08-02 10:35:00,52.65,52.65,52.43,52.46,27984.0,47.5841,47.5841,47.3852,47.4123,27984.0
2023-08-02 10:40:00,52.46,52.53,52.43,52.53,14213.0,47.4123,47.4756,47.3852,47.4756,14213.0
2023-08-02 10:45:00,52.54,52.58,52.44,52.44,14385.0,47.4847,47.5208,47.3943,47.3943,14385.0
2023-08-02 10:50:00,52.43,52.43,52.3,52.34,11728.0,47.3852,47.3852,47.2677,47.3039,11728.0
2023-08-02 10:55:00,52.35,52.41,52.3,52.36,15978.0,47.3129,47.3672,47.2677,47.322,15978.0
2023-08-02 11:00:00,52.34,52.43,52.32,52.35,17259.0,47.3039,47.3852,47.2858,47.3129,17259.0
2023-08-02 11:05:00,52.32,52.35,52.26,52.29,16673.0,47.2858,47.3129,47.2316,47.2587,16673.0
2023-08-02 11:10:00,52.3,52.33,52.24,52.25,13584.0,47.2677,47.2949,47.2135,47.2226,13584.0
2023-08-02 11:15:00,52.25,52.28,52.2,52.22,17284.0,47.2226,47.2497,47.1774,47.1954,17284.0
2023-08-02 11:20:00,52.21,52.36,52.21,52.34,20865.0,47.1864,47.322,47.1864,47.3039,20865.0
2023-08-02 11:25:00,52.34,52.53,52.33,52.53,12640.0,47.3039,47.4756,47.2949,47.4756,12640.0
2023-08-02 11:30:00,52.54,52.6,52.49,52.6,23852.0,47.4847,47.5389,47.4395,47.5389,23852.0
2023-08-02 11:35:00,52.6,52.66,52.54,52.59,15447.0,47.5389,47.5931,47.4847,47.5298,15447.0
2023-08-02 11:40:00,52.58,52.6,52.53,52.57,10930.0,47.5208,47.5389,47.4756,47.5118,10930.0
2023-08-02 11:45:00,52.56,52.64,52.53,52.63,10623.0,47.5027,47.575,47.4756,47.566,10623.0
2023-08-02 11:50:00,52.64,52.68,52.62,52.65,14079.0,47.575,47.6112,47.557,47.5841,14079.0
2023-08-02 11:55:00,52.64,52.72,52.64,52.66,18588.0,47.575,47.6473,47.575,47.5931,18588.0
2023-08-02 12:00:00,52.66,52.74,52.66,52.72,7623.0,47.5931,47.6654,47.5931,47.6473,7623.0
2023-08-02 12:05:00,52.73,52.77,52.7,52.73,9615.0,47.6564,47.6925,47.6293,47.6564,9615.0
2023-08-02 12:10:00,52.72,52.77,52.69,52.69,11378.0,47.6473,47.6925,47.6202,47.6202,11378.0
2023-08-02 12:15:00,52.69,52.79,52.65,52.79,21341.0,47.6202,47.7106,47.5841,47.7106,21341.0
2023-08-02 12:20:00,52.79,52.83,52.78,52.82,8328.0,47.7106,47.7467,47.7016,47.7377,8328.0
2023-08-02 12:25:00,52.81,52.85,52.74,52.79,9375.0,47.7287,47.7648,47.6654,47.7106,9375.0
2023-08-02 12:30:00,52.8,52.81,52.75,52.75,12063.0,47.7196,47.7287,47.6744,47.6744,12063.0
2023-08-02 12:35:00,52.75,52.83,52.74,52.83,12046.0,47.6744,47.7467,47.6654,47.7467,12046.0
2023-08-02 12:40:00,52.82,52.86,52.8,52.85,9723.0,47.7377,47.7739,47.7196,47.7648,9723.0
2023-08-02 12:45:00,52.85,52.85,52.81,52.84,6572.0,47.7648,47.7648,47.7287,47.7558,6572.0
2023-08-02 12:50:00,52.83,52.83,52.74,52.76,13537.0,47.7467,47.7467,47.6654,47.6835,13537.0
2023-08-02 12:55:00,52.77,52.8,52.72,52.73,12062.0,47.6925,47.7196,47.6473,47.6564,12062.0
2023-08-02 13:00:00,52.73,52.75,52.71,52.74,9111.0,47.6564,47.6744,47.6383,47.6654,9111.0
2023-08-02 13:05:00,52.73,52.74,52.69,52.71,7743.0,47.6564,47.6654,47.6202,47.6383,7743.0
2023-08-02 13:10:00,52.71,52.72,52.64,52.65,9689.0,47.6383,47.6473,47.575,47.5841,9689.0
2023-08-02 13:15:00,52.66,52.69,52.61,52.68,10010.0,47.5931,47.6202,47.5479,47.6112,10010.0
2023-08-02 13:20:00,52.69,52.7,52.58,52.6,10870.0,47.6202,47.6293,47.5208,47.5389,10870.0
2023-08-02 13:25:00,52.58,52.64,52.57,52.63,8646.0,47.5208,47.575,47.5118,47.566,8646.0
2023-08-02 13:30:00,52.63,52.66,52.57,52.58,8354.0,47.566,47.5931,47.5118,47.5208,8354.0
2023-08-02 13:35:00,52.58,52.6,52.49,52.54,16851.0,47.5208,47.5389,47.4395,47.4847,16851.0
2023-08-02 13:40:00,52.54,52.55,52.48,52.48,14687.0,47.4847,47.4937,47.4304,47.4304,14687.0
2023-08-02 13:45:00,52.47,52.51,52.45,52.49,12931.0,47.4214,47.4575,47.4033,47.4395,12931.0
2023-08-02 13:50:00,52.48,52.49,52.44,52.45,17086.0,47.4304,47.4395,47.3943,47.4033,17086.0
2023-08-02 13:55:00,52.45,52.49,52.45,52.48,23935.0,47.4033,47.4395,47.4033,47.4304,23935.0
2023-08-02 14:00:00,52.47,52.48,52.43,52.43,14626.0,47.4214,47.4304,47.3852,47.3852,14626.0
2023-08-02 14:05:00,52.42,52.42,52.33,52.35,21871.0,47.3762,47.3762,47.2949,47.3129,21871.0
2023-08-02 14:10:00,52.34,52.46,52.33,52.45,47712.0,47.3039,47.4123,47.2949,47.4033,47712.0
2023-08-02 14:15:00,52.45,52.47,52.43,52.45,33258.0,47.4033,47.4214,47.3852,47.4033,33258.0
2023-08-02 14:20:00,52.44,52.52,52.43,52.49,50442.0,47.3943,47.4666,47.3852,47.4395,50442.0
2023-08-02 14:25:00,52.49,52.5,52.41,52.42,23596.0,47.4395,47.4485,47.3672,47.3762,23596.0
2023-08-02 14:30:00,52.47,52.52,52.46,52.47,31674.0,47.4214,47.4666,47.4123,47.4214,31674.0
2023-08-02 14:35:00,52.47,52.5,52.44,52.49,37615.0,47.4214,47.4485,47.3943,47.4395,37615.0
2023-08-02 14:40:00,52.49,52.49,52.42,52.45,32762.0,47.4395,47.4395,47.3762,47.4033,32762.0
2023-08-02 14:45:00,52.44,52.47,52.42,52.44,19823.0,47.3943,47.4214,47.3762,47.3943,19823.0
2023-08-02 14:50:00,52.45,52.53,52.44,52.48,53275.0,47.4033,47.4756,47.3943,47.4304,53275.0
2023-08-02 14:55:00,52.48,52.51,52.44,52.45,35123.0,47.4304,47.4575,47.3943,47.4033,35123.0
2023-08-02 15:00:00,52.46,52.52,52.45,52.48,44512.0,47.4123,47.4666,47.4033,47.4304,44512.0
2023-08-02 15:05:00,52.48,52.54,52.46,52.54,23385.0,47.4304,47.4847,47.4123,47.4847,23385.0
2023-08-02 15:10:00,52.55,52.56,52.42,52.42,29124.0,47.4937,47.5027,47.3762,47.3762,29124.0
2023-08-02 15:15:00,52.42,52.45,52.4,52.45,65364.0,47.3762,47.4033,47.3581,47.4033,65364.0
2023-08-02 15:20:00,52.45,52.47,52.4,52.46,88261.0,47.4033,47.4214,47.3581,47.4123,88261.0
2023-08-02 15:25:00,52.45,52.46,52.4,52.46,97858.0,47.4033,47.4123,47.3581,47.4123,97858.0
2023-08-02 15:30:00,52.46,52.57,52.44,52.5,162992.0,47.4123,47.5118,47.3943,47.4485,162992.0
2023-08-02 15:35:00,52.5,52.57,52.46,52.48,69345.0,47.4485,47.5118,47.4123,47.4304,69345.0
2023-08-02 15:40:00,52.48,52.53,52.42,52.48,188712.0,47.4304,47.4756,47.3762,47.4304,188712.0
2023-08-02 15:45:00,52.47,52.53,52.4,52.45,102418.0,47.4214,47.4756,47.3581,47.4033,102418.0
2023-08-02 15:50:00,52.44,52.53,52.42,52.43,204814.0,47.3943,47.4756,47.3762,47.3852,204814.0
2023-08-02 15:55:00,52.42,52.45,52.33,52.35,343269.0,47.3762,47.4033,47.2949,47.3129,343269.0
2023-08-03 09:30:00,52.1,52.24,51.94,52.01,41410.0,47.087,47.2135,46.9424,47.0056,41410.0
2023-08-03 09:35:00,52.05,52.05,51.61,51.64,22299.0,47.0418,47.0418,46.6441,46.6712,22299.0
2023-08-03 09:40:00,51.64,51.69,51.41,51.57,28446.0,46.6712,46.7164,46.4634,46.608,28446.0
2023-08-03 09:45:00,51.58,51.58,51.4,51.44,43652.0,46.617,46.617,46.4543,46.4905,43652.0
2023-08-03 09:50:00,51.45,51.56,51.39,51.5,29067.0,46.4995,46.5989,46.4453,46.5447,29067.0
2023-08-03 09:55:00,51.49,51.53,51.38,51.41,24630.0,46.5357,46.5718,46.4363,46.4634,24630.0
2023-08-03 10:00:00,51.45,51.49,51.34,51.35,31787.0,46.4995,46.5357,46.4001,46.4092,31787.0
2023-08-03 10:05:00,51.39,51.42,51.28,51.3,41380.0,46.4453,46.4724,46.3459,46.364,41380.0
2023-08-03 10:10:00,51.32,51.33,51.21,51.3,41208.0,46.382,46.3911,46.2826,46.364,41208.0
2023-08-03 10:15:00,51.3,51.37,51.26,51.3,27830.0,46.364,46.4272,46.3278,46.364,27830.0
2023-08-03 10:20:00,51.3,51.37,51.29,51.33,37332.0,46.364,46.4272,46.3549,46.3911,37332.0
2023-08-03 10:25:00,51.32,51.4,51.31,51.36,29746.0,46.382,46.4543,46.373,46.4182,29746.0
2023-08-03 10:30:00,51.36,51.36,51.25,51.26,25654.0,46.4182,46.4182,46.3188,46.3278,25654.0
2023-08-03 10:35:00,51.26,51.28,51.11,51.15,27894.0,46.3278,46.3459,46.1922,46.2284,27894.0
2023-08-03 10:40:00,51.16,51.24,51.04,51.22,35720.0,46.2374,46.3097,46.129,46.2917,35720.0
2023-08-03 10:45:00,51.2,51.27,51.16,51.23,76647.0,46.2736,46.3368,46.2374,46.3007,76647.0
2023-08-03 10:50:00,51.24,51.3,51.17,51.2,39648.0,46.3097,46.364,46.2465,46.2736,39648.0
2023-08-03 10:55:00,51.2,51.26,51.09,51.12,37286.0,46.2736,46.3278,46.1742,46.2013,37286.0
2023-08-03 11:00:00,51.11,51.3,51.11,51.3,33185.0,46.1922,46.364,46.1922,46.364,33185.0
2023-08-03 11:05:00,51.3,51.33,51.16,51.22,55204.0,46.364,46.3911,46.2374,46.2917,55204.0
2023-08-03 11:10:00,51.22,51.27,51.05,51.09,22447.0,46.2917,46.3368,46.138,46.1742,22447.0
2023-08-03 11:15:00,51.1,51.15,50.94,50.95,37257.0,46.1832,46.2284,46.0386,46.0476,37257.0
2023-08-03 11:20:00,50.96,51.01,50.91,50.98,48580.0,46.0567,46.1019,46.0115,46.0748,48580.0
2023-08-03 11:25:00,50.97,50.98,50.81,50.82,29016.0,46.0657,46.0748,45.9211,45.9301,29016.0
2023-08-03 11:30:00,50.83,50.87,50.78,50.86,24752.0,45.9392,45.9753,45.894,45.9663,24752.0
2023-08-03 11:35:00,50.87,50.88,50.72,50.76,42700.0,45.9753,45.9844,45.8398,45.8759,42700.0
2023-08-03 11:40:00,50.76,50.86,50.7,50.73,27630.0,45.8759,45.9663,45.8217,45.8488,27630.0
2023-08-03 11:45:00,50.72,50.84,50.71,50.76,35190.0,45.8398,45.9482,45.8307,45.8759,35190.0
2023-08-03 11:50:00,50.75,50.75,50.63,50.64,51495.0,45.8669,45.8669,45.7584,45.7675,51495.0
2023-08-03 11:55:00,50.65,50.74,50.65,50.72,41865.0,45.7765,45.8578,45.7765,45.8398,41865.0
2023-08-03 12:00:00,50.72,50.78,50.68,50.72,26484.0,45.8398,45.894,45.8036,45.8398,26484.0
2023-08-03 12:05:00,50.72,50.78,50.7,50.73,19686.0,45.8398,45.894,45.8217,45.8488,19686.0
2023-08-03 12:10:00,50.74,50.79,50.71,50.76,30283.0,45.8578,45.903,45.8307,45.8759,30283.0
2023-08-03 12:15:00,50.76,50.95,50.74,50.94,35717.0,45.8759,46.0476,45.8578,46.0386,35717.0
2023-08-03 12:20:00,50.95,50.98,50.78,50.82,43133.0,46.0476,46.0748,45.894,45.9301,43133.0
2023-08-03 12:25:00,50.83,50.89,50.79,50.85,31123.0,45.9392,45.9934,45.903,45.9573,31123.0
2023-08-03 12:30:00,50.86,50.91,50.79,50.8,22834.0,45.9663,46.0115,45.903,45.9121,22834.0
2023-08-03 12:35:00,50.79,50.83,50.75,50.83,29896.0,45.903,45.9392,45.8669,45.9392,29896.0
2023-08-03 12:40:00,50.82,51.02,50.8,51.02,28893.0,45.9301,46.1109,45.9121,46.1109,28893.0
2023-08-03 12:45:00,51.02,51.03,50.94,51.02,30792.0,46.1109,46.1199,46.0386,46.1109,30792.0
2023-08-03 12:50:00,51.03,51.04,50.9,50.91,38763.0,46.1199,46.129,46.0024,46.0115,38763.0
2023-08-03 12:55:00,50.9,50.96,50.87,50.95,29547.0,46.0024,46.0567,45.9753,46.0476,29547.0
2023-08-03 13:00:00,50.96,51.02,50.91,50.91,38438.0,46.0567,46.1109,46.0115,46.0115,38438.0
2023-08-03 13:05:00,50.91,50.95,50.88,50.95,46289.0,46.0115,46.0476,45.9844,46.0476,46289.0
2023-08-03 13:10:00,50.95,51.01,50.91,50.97,15140.0,46.0476,46.1019,46.0115,46.0657,15140.0
2023-08-03 13:15:00,50.97,50.97,50.8,50.83,37634.0,46.0657,46.0657,45.9121,45.9392,37634.0
2023-08-03 13:20:00,50.83,50.9,50.8,50.8,22273.0,45.9392,46.0024,45.9121,45.9121,22273.0
2023-08-03 13:25:00,50.8,50.85,50.79,50.81,26023.0,45.9121,45.9573,45.903,45.9211,26023.0
2023-08-03 13:30:00,50.8,50.88,50.77,50.84,53554.0,45.9121,45.9844,45.885,45.9482,53554.0
2023-08-03 13:35:00,50.83,50.87,50.79,50.87,22058.0,45.9392,45.9753,45.903,45.9753,22058.0
2023-08-03 13:40:00,50.87,50.89,50.82,50.88,14982.0,45.9753,45.9934,45.9301,45.9844,14982.0
2023-08-03 13:45:00,50.88,50.93,50.85,50.85,14892.0,45.9844,46.0296,45.9573,45.9573,14892.0
2023-08-03 13:50:00,50.85,50.93,50.82,50.92,21985.0,45.9573,46.0296,45.9301,46.0205,21985.0
2023-08-03 13:55:00,50.93,50.99,50.9,50.92,37094.0,46.0296,46.0838,46.0024,46.0205,37094.0
2023-08-03 14:00:00,50.93,51.01,50.91,50.98,29966.0,46.0296,46.1019,46.0115,46.0748,29966.0
2023-08-03 14:05:00,50.97,51.05,50.96,51.03,16515.0,46.0657,46.138,46.0567,46.1199,16515.0
2023-08-03 14:10:00,51.04,51.1,51.03,51.05,113497.0,46.129,46.1832,46.1199,46.138,113497.0
2023-08-03 14:15:00,51.05,51.06,51.0,51.01,22086.0,46.138,46.1471,46.0928,46.1019,22086.0
2023-08-03 14:20:00,51.0,51.01,50.96,50.99,24852.0,46.0928,46.1019,46.0567,46.0838,24852.0
2023-08-03 14:25:00,51.0,51.08,51.0,51.08,29271.0,46.0928,46.1651,46.0928,46.1651,29271.0
2023-08-03 14:30:00,51.08,51.09,51.02,51.03,26841.0,46.1651,46.1742,46.1109,46.1199,26841.0
2023-08-03 14:35:00,51.02,51.03,50.92,50.96,22831.0,46.1109,46.1199,46.0205,46.0567,22831.0
2023-08-03 14:40:00,50.98,50.99,50.94,50.94,17855.0,46.0748,46.0838,46.0386,46.0386,17855.0
2023-08-03 14:45:00,50.95,51.06,50.94,51.05,32925.0,46.0476,46.1471,46.0386,46.138,32925.0
2023-08-03 14:50:00,51.05,51.12,51.05,51.11,25727.0,46.138,46.2013,46.138,46.1922,25727.0
2023-08-03 14:55:00,51.11,51.11,51.03,51.05,27519.0,46.1922,46.1922,46.1199,46.138,27519.0
2023-08-03 15:00:00,51.06,51.07,51.01,51.04,32258.0,46.1471,46.1561,46.1019,46.129,32258.0
2023-08-03 15:05:00,51.03,51.04,50.95,50.98,34832.0,46.1199,46.129,46.0476,46.0748,34832.0
2023-08-03 15:10:00,50.98,51.01,50.91,50.92,45778.0,46.0748,46.1019,46.0115,46.0205,45778.0
2023-08-03 15:15:00,50.93,50.95,50.87,50.9,32209.0,46.0296,46.0476,45.9753,46.0024,32209.0
2023-08-03 15:20:00,50.89,50.92,50.86,50.9,43493.0,45.9934,46.0205,45.9663,46.0024,43493.0
2023-08-03 15:25:00,50.89,50.9,50.82,50.83,42866.0,45.9934,46.0024,45.9301,45.9392,42866.0
2023-08-03 15:30:00,50.83,50.96,50.82,50.94,47822.0,45.9392,46.0567,45.9301,46.0386,47822.0
2023-08-03 15:35:00,50.94,50.97,50.9,50.96,38648.0,46.0386,46.0657,46.0024,46.0567,38648.0
2023-08-03 15:40:00,50.96,50.96,50.88,50.95,62908.0,46.0567,46.0567,45.9844,46.0476,62908.0
2023-08-03 15:45:00,50.95,50.95,50.83,50.84,69291.0,46.0476,46.0476,45.9392,45.9482,69291.0
2023-08-03 15:50:00,50.83,50.88,50.81,50.88,102956.0,45.9392,45.9844,45.9211,45.9844,102956.0
2023-08-03 15:55:00,50.87,50.87,50.7,50.71,472715.0,45.9753,45.9753,45.8217,45.8307,472715.0
2023-08-04 09:30:00,50.85,50.9,50.01,50.32,115234.0,45.9573,46.0024,45.1981,45.4783,115234.0
2023-08-04 09:35:00,50.29,50.67,50.07,50.31,100948.0,45.4511,45.7946,45.2523,45.4692,100948.0
2023-08-04 09:40:00,50.37,50.72,50.36,50.56,102859.0,45.5234,45.8398,45.5144,45.6952,102859.0
2023-08-04 09:45:00,50.57,50.93,50.56,50.8,52574.0,45.7042,46.0296,45.6952,45.9121,52574.0
2023-08-04 09:50:00,50.8,50.87,50.59,50.7,91872.0,45.9121,45.9753,45.7223,45.8217,91872.0
2023-08-04 09:55:00,50.68,50.86,50.63,50.86,56431.0,45.8036,45.9663,45.7584,45.9663,56431.0
2023-08-04 10:00:00,50.87,51.07,50.78,50.81,33486.0,45.9753,46.1561,45.894,45.9211,33486.0
2023-08-04 10:05:00,50.75,50.95,50.59,50.61,58451.0,45.8669,46.0476,45.7223,45.7404,58451.0
2023-08-04 10:10:00,50.63,50.72,50.46,50.55,38941.0,45.7584,45.8398,45.6048,45.6861,38941.0
2023-08-04 10:15:00,50.57,50.66,50.32,50.43,30305.0,45.7042,45.7855,45.4783,45.5777,30305.0
2023-08-04 10:20:00,50.42,50.59,50.36,50.36,43289.0,45.5686,45.7223,45.5144,45.5144,43289.0
2023-08-04 10:25:00,50.35,50.51,50.21,50.24,35488.0,45.5054,45.65,45.3788,45.406,35488.0
2023-08-04 10:30:00,50.23,50.39,50.17,50.21,60365.0,45.3969,45.5415,45.3427,45.3788,60365.0
2023-08-04 10:35:00,50.23,50.25,50.11,50.23,39827.0,45.3969,45.415,45.2885,45.3969,39827.0
2023-08-04 10:40:00,50.23,50.41,50.22,50.38,46034.0,45.3969,45.5596,45.3879,45.5325,46034.0
2023-08-04 10:45:00,50.39,50.47,50.26,50.32,27019.0,45.5415,45.6138,45.424,45.4783,27019.0
2023-08-04 10:50:00,50.31,50.35,50.17,50.17,25750.0,45.4692,45.5054,45.3427,45.3427,25750.0
2023-08-04 10:55:00,50.17,50.25,50.1,50.11,31597.0,45.3427,45.415,45.2794,45.2885,31597.0
2023-08-04 11:00:00,50.11,50.31,50.09,50.21,39924.0,45.2885,45.4692,45.2704,45.3788,39924.0
2023-08-04 11:05:00,50.2,50.2,50.06,50.09,32306.0,45.3698,45.3698,45.2433,45.2704,32306.0
2023-08-04 11:10:00,50.08,50.19,50.07,50.13,26712.0,45.2613,45.3608,45.2523,45.3065,26712.0
2023-08-04 11:15:00,50.15,50.18,50.06,50.12,53307.0,45.3246,45.3517,45.2433,45.2975,53307.0
2023-08-04 11:20:00,50.12,50.21,50.12,50.14,37536.0,45.2975,45.3788,45.2975,45.3156,37536.0
2023-08-04 11:25:00,50.14,50.18,50.09,50.18,31498.0,45.3156,45.3517,45.2704,45.3517,31498.0
2023-08-04 11:30:00,50.18,50.21,50.11,50.13,43589.0,45.3517,45.3788,45.2885,45.3065,43589.0
2023-08-04 11:35:00,50.12,50.22,50.12,50.15,31941.0,45.2975,45.3879,45.2975,45.3246,31941.0
2023-08-04 11:40:00,50.15,50.22,50.13,50.18,30138.0,45.3246,45.3879,45.3065,45.3517,30138.0
2023-08-04 11:45:00,50.18,50.3,50.17,50.29,46705.0,45.3517,45.4602,45.3427,45.4511,46705.0
2023-08-04 11:50:00,50.28,50.33,50.2,50.22,39771.0,45.4421,45.4873,45.3698,45.3879,39771.0
2023-08-04 11:55:00,50.22,50.24,49.97,50.0,93297.0,45.3879,45.406,45.1619,45.189,93297.0
2023-08-04 12:00:00,50.0,50.05,49.9,50.02,32719.0,45.189,45.2342,45.0987,45.2071,32719.0
2023-08-04 12:05:00,50.0,50.07,49.94,49.95,44417.0,45.189,45.2523,45.1348,45.1439,44417.0
2023-08-04 12:10:00,49.95,49.95,49.8,49.87,43876.0,45.1439,45.1439,45.0083,45.0716,43876.0
2023-08-04 12:15:00,49.88,50.02,49.88,49.97,23637.0,45.0806,45.2071,45.0806,45.1619,23637.0
2023-08-04 12:20:00,49.97,50.04,49.92,49.95,34409.0,45.1619,45.2252,45.1167,45.1439,34409.0
2023-08-04 12:25:00,49.93,50.02,49.91,49.93,19990.0,45.1258,45.2071,45.1077,45.1258,19990.0
2023-08-04 12:30:00,49.93,49.95,49.87,49.9,12610.0,45.1258,45.1439,45.0716,45.0987,12610.0
2023-08-04 12:35:00,49.88,49.91,49.76,49.79,30882.0,45.0806,45.1077,44.9721,44.9993,30882.0
2023-08-04 12:40:00,49.79,49.83,49.76,49.79,30155.0,44.9993,45.0354,44.9721,44.9993,30155.0
2023-08-04 12:45:00,49.8,49.86,49.77,49.85,63940.0,45.0083,45.0625,44.9812,45.0535,63940.0
2023-08-04 12:50:00,49.86,49.89,49.73,49.75,31763.0,45.0625,45.0896,44.945,44.9631,31763.0
2023-08-04 12:55:00,49.75,49.81,49.75,49.81,33672.0,44.9631,45.0173,44.9631,45.0173,33672.0
2023-08-04 13:00:00,49.81,49.84,49.74,49.78,21099.0,45.0173,45.0444,44.9541,44.9902,21099.0
2023-08-04 13:05:00,49.78,49.78,49.71,49.75,21463.0,44.9902,44.9902,44.9269,44.9631,21463.0
2023-08-04 13:10:00,49.76,49.87,49.75,49.87,24976.0,44.9721,45.0716,44.9631,45.0716,24976.0
2023-08-04 13:15:00,49.88,49.89,49.75,49.76,23076.0,45.0806,45.0896,44.9631,44.9721,23076.0
2023-08-04 13:20:00,49.77,49.82,49.73,49.81,23048.0,44.9812,45.0264,44.945,45.0173,23048.0
2023-08-04 13:25:00,49.81,49.86,49.67,49.71,37871.0,45.0173,45.0625,44.8908,44.9269,37871.0
2023-08-04 13:30:00,49.7,49.73,49.64,49.66,17836.0,44.9179,44.945,44.8637,44.8818,17836.0
2023-08-04 13:35:00,49.66,49.68,49.59,49.61,19618.0,44.8818,44.8998,44.8185,44.8366,19618.0
2023-08-04 13:40:00,49.6,49.65,49.53,49.54,23067.0,44.8275,44.8727,44.7643,44.7733,23067.0
2023-08-04 13:45:00,49.54,49.56,49.41,49.41,27165.0,44.7733,44.7914,44.6558,44.6558,27165.0
2023-08-04 13:50:00,49.43,49.43,49.3,49.32,28498.0,44.6739,44.6739,44.5564,44.5745,28498.0
2023-08-04 13:55:00,49.32,49.39,49.31,49.32,25426.0,44.5745,44.6377,44.5654,44.5745,25426.0
2023-08-04 14:00:00,49.32,49.32,49.15,49.19,43426.0,44.5745,44.5745,44.4208,44.457,43426.0
2023-08-04 14:05:00,49.17,49.2,49.05,49.05,31658.0,44.4389,44.466,44.3305,44.3305,31658.0
2023-08-04 14:10:00,49.05,49.13,49.04,49.07,31673.0,44.3305,44.4028,44.3214,44.3485,31673.0
2023-08-04 14:15:00,49.07,49.14,49.03,49.07,40632.0,44.3485,44.4118,44.3124,44.3485,40632.0
2023-08-04 14:20:00,49.07,49.12,49.04,49.05,26664.0,44.3485,44.3937,44.3214,44.3305,26664.0
2023-08-04 14:25:00,49.05,49.05,48.93,48.98,57570.0,44.3305,44.3305,44.222,44.2672,57570.0
2023-08-04 14:30:00,48.98,49.02,48.93,48.96,36050.0,44.2672,44.3033,44.222,44.2491,36050.0
2023-08-04 14:35:00,48.96,48.97,48.9,48.97,35962.0,44.2491,44.2582,44.1949,44.2582,35962.0
2023-08-04 14:40:00,48.96,48.97,48.82,48.84,35002.0,44.2491,44.2582,44.1226,44.1407,35002.0
2023-08-04 14:45:00,48.84,48.85,48.8,48.81,26970.0,44.1407,44.1497,44.1045,44.1135,26970.0
2023-08-04 14:50:00,48.81,48.86,48.74,48.74,36745.0,44.1135,44.1587,44.0503,44.0503,36745.0
2023-08-04 14:55:00,48.74,48.75,48.7,48.71,29156.0,44.0503,44.0593,44.0141,44.0232,29156.0
2023-08-04 15:00:00,48.71,48.78,48.67,48.69,41830.0,44.0232,44.0864,43.987,44.0051,41830.0
2023-08-04 15:05:00,48.7,48.72,48.63,48.72,45791.0,44.0141,44.0322,43.9509,44.0322,45791.0
2023-08-04 15:10:00,48.72,48.92,48.71,48.9,125453.0,44.0322,44.213,44.0232,44.1949,125453.0
2023-08-04 15:15:00,48.9,48.97,48.88,48.97,33455.0,44.1949,44.2582,44.1768,44.2582,33455.0
2023-08-04 15:20:00,48.97,48.97,48.88,48.96,65979.0,44.2582,44.2582,44.1768,44.2491,65979.0
2023-08-04 15:25:00,48.96,49.05,48.88,49.04,99778.0,44.2491,44.3305,44.1768,44.3214,99778.0
2023-08-04 15:30:00,49.05,49.07,48.98,49.05,148233.0,44.3305,44.3485,44.2672,44.3305,148233.0
2023-08-04 15:35:00,49.05,49.15,49.03,49.15,69839.0,44.3305,44.4208,44.3124,44.4208,69839.0
2023-08-04 15:40:00,49.15,49.34,49.15,49.33,138992.0,44.4208,44.5926,44.4208,44.5835,138992.0
2023-08-04 15:45:00,49.33,49.46,49.28,49.3,223333.0,44.5835,44.701,44.5383,44.5564,223333.0
2023-08-04 15:50:00,49.3,49.39,49.24,49.3,239615.0,44.5564,44.6377,44.5022,44.5564,239615.0
2023-08-04 15:55:00,49.3,49.32,49.12,49.24,337463.0,44.5564,44.5745,44.3937,44.5022,337463.0
2023-08-07 09:30:00,49.29,49.3,49.12,49.14,116994.0,44.5474,44.5564,44.3937,44.4118,116994.0
2023-08-07 09:35:00,49.14,49.39,49.12,49.14,37287.0,44.4118,44.6377,44.3937,44.4118,37287.0
2023-08-07 09:40:00,49.15,49.24,48.99,49.06,68118.0,44.4208,44.5022,44.2762,44.3395,68118.0
2023-08-07 09:45:00,49.07,49.27,49.0,49.11,60540.0,44.3485,44.5293,44.2853,44.3847,60540.0
2023-08-07 09:50:00,49.1,49.23,49.1,49.19,20967.0,44.3756,44.4931,44.3756,44.457,20967.0
2023-08-07 09:55:00,49.2,49.21,49.09,49.17,57898.0,44.466,44.4751,44.3666,44.4389,57898.0
2023-08-07 10:00:00,49.18,49.26,49.09,49.11,49260.0,44.4479,44.5202,44.3666,44.3847,49260.0
2023-08-07 10:05:00,49.11,49.22,49.06,49.19,102047.0,44.3847,44.4841,44.3395,44.457,102047.0
2023-08-07 10:10:00,49.21,49.45,49.19,49.42,51383.0,44.4751,44.692,44.457,44.6649,51383.0
2023-08-07 10:15:00,49.43,49.52,49.4,49.49,74521.0,44.6739,44.7552,44.6468,44.7281,74521.0
2023-08-07 10:20:00,49.5,49.68,49.5,49.55,31866.0,44.7372,44.8998,44.7372,44.7823,31866.0
2023-08-07 10:25:00,49.54,49.64,49.48,49.62,27252.0,44.7733,44.8637,44.7191,44.8456,27252.0
2023-08-07 10:30:00,49.64,49.7,49.55,49.55,86371.0,44.8637,44.9179,44.7823,44.7823,86371.0
2023-08-07 10:35:00,49.53,49.55,49.38,49.5,28599.0,44.7643,44.7823,44.6287,44.7372,28599.0
2023-08-07 10:40:00,49.51,49.52,49.41,49.46,60816.0,44.7462,44.7552,44.6558,44.701,60816.0
2023-08-07 10:45:00,49.46,49.49,49.34,49.35,22847.0,44.701,44.7281,44.5926,44.6016,22847.0
2023-08-07 10:50:00,49.34,49.37,49.22,49.23,33065.0,44.5926,44.6197,44.4841,44.4931,33065.0
2023-08-07 10:55:00,49.23,49.28,49.15,49.17,36926.0,44.4931,44.5383,44.4208,44.4389,36926.0
2023-08-07 11:00:00,49.17,49.25,49.15,49.17,20502.0,44.4389,44.5112,44.4208,44.4389,20502.0
2023-08-07 11:05:00,49.18,49.23,49.12,49.15,34334.0,44.4479,44.4931,44.3937,44.4208,34334.0
2023-08-07 11:10:00,49.14,49.16,49.0,49.01,36564.0,44.4118,44.4299,44.2853,44.2943,36564.0
2023-08-07 11:15:00,49.0,49.21,48.97,49.19,65364.0,44.2853,44.4751,44.2582,44.457,65364.0
2023-08-07 11:20:00,49.19,49.2,49.12,49.16,26111.0,44.457,44.466,44.3937,44.4299,26111.0
2023-08-07 11:25:00,49.15,49.2,49.07,49.07,23460.0,44.4208,44.466,44.3485,44.3485,23460.0
2023-08-07 11:30:00,49.06,49.13,49.06,49.1,31730.0,44.3395,44.4028,44.3395,44.3756,31730.0
2023-08-07 11:35:00,49.08,49.16,49.07,49.15,15102.0,44.3576,44.4299,44.3485,44.4208,15102.0
2023-08-07 11:40:00,49.15,49.15,49.04,49.08,24665.0,44.4208,44.4208,44.3214,44.3576,24665.0
2023-08-07 11:45:00,49.07,49.07,49.01,49.03,17007.0,44.3485,44.3485,44.2943,44.3124,17007.0
2023-08-07 11:50:00,49.04,49.09,48.99,49.02,23450.0,44.3214,44.3666,44.2762,44.3033,23450.0
2023-08-07 11:55:00,49.02,49.09,48.99,49.02,26694.0,44.3033,44.3666,44.2762,44.3033,26694.0
2023-08-07 12:00:00,49.01,49.05,48.98,49.03,40445.0,44.2943,44.3305,44.2672,44.3124,40445.0
2023-08-07 12:05:00,49.03,49.05,48.98,49.02,22017.0,44.3124,44.3305,44.2672,44.3033,22017.0
2023-08-07 12:10:00,49.02,49.08,49.0,49.08,27423.0,44.3033,44.3576,44.2853,44.3576,27423.0
2023-08-07 12:15:00,49.07,49.07,49.01,49.03,13257.0,44.3485,44.3485,44.2943,44.3124,13257.0
2023-08-07 12:20:00,49.04,49.07,49.01,49.04,19298.0,44.3214,44.3485,44.2943,44.3214,19298.0
2023-08-07 12:25:00,49.04,49.1,49.03,49.07,24761.0,44.3214,44.3756,44.3124,44.3485,24761.0
2023-08-07 12:30:00,49.07,49.12,49.05,49.11,31575.0,44.3485,44.3937,44.3305,44.3847,31575.0
2023-08-07 12:35:00,49.11,49.11,48.98,49.01,17994.0,44.3847,44.3847,44.2672,44.2943,17994.0
2023-08-07 12:40:00,49.01,49.06,49.0,49.04,22180.0,44.2943,44.3395,44.2853,44.3214,22180.0
2023-08-07 12:45:00,49.04,49.05,48.98,49.03,40676.0,44.3214,44.3305,44.2672,44.3124,40676.0
2023-08-07 12:50:00,49.05,49.08,48.99,49.07,32149.0,44.3305,44.3576,44.2762,44.3485,32149.0
2023-08-07 12:55:00,49.08,49.09,49.03,49.07,23806.0,44.3576,44.3666,44.3124,44.3485,23806.0
2023-08-07 13:00:00,49.07,49.12,49.05,49.11,27144.0,44.3485,44.3937,44.3305,44.3847,27144.0
2023-08-07 13:05:00,49.1,49.11,49.02,49.09,33062.0,44.3756,44.3847,44.3033,44.3666,33062.0
2023-08-07 13:10:00,49.09,49.17,49.05,49.15,54989.0,44.3666,44.4389,44.3305,44.4208,54989.0
2023-08-07 13:15:00,49.15,49.16,49.06,49.07,53750.0,44.4208,44.4299,44.3395,44.3485,53750.0
2023-08-07 13:20:00,49.07,49.12,49.07,49.1,27950.0,44.3485,44.3937,44.3485,44.3756,27950.0
2023-08-07 13:25:00,49.09,49.13,49.09,49.12,25262.0,44.3666,44.4028,44.3666,44.3937,25262.0
2023-08-07 13:30:00,49.12,49.17,49.11,49.11,30899.0,44.3937,44.4389,44.3847,44.3847,30899.0
2023-08-07 13:35:00,49.12,49.12,49.07,49.09,24559.0,44.3937,44.3937,44.3485,44.3666,24559.0
2023-08-07 13:40:00,49.08,49.13,49.04,49.11,20204.0,44.3576,44.4028,44.3214,44.3847,20204.0
2023-08-07 13:45:00,49.11,49.21,49.07,49.19,81278.0,44.3847,44.4751,44.3485,44.457,81278.0
2023-08-07 13:50:00,49.19,49.31,49.18,49.27,32781.0,44.457,44.5654,44.4479,44.5293,32781.0
2023-08-07 13:55:00,49.26,49.33,49.26,49.33,47086.0,44.5202,44.5835,44.5202,44.5835,47086.0
2023-08-07 14:00:00,49.34,49.36,49.3,49.34,17175.0,44.5926,44.6106,44.5564,44.5926,17175.0
2023-08-07 14:05:00,49.34,49.35,49.25,49.3,26137.0,44.5926,44.6016,44.5112,44.5564,26137.0
2023-08-07 14:10:00,49.31,49.34,49.29,49.33,17404.0,44.5654,44.5926,44.5474,44.5835,17404.0
2023-08-07 14:15:00,49.34,49.34,49.25,49.26,19484.0,44.5926,44.5926,44.5112,44.5202,19484.0
2023-08-07 14:20:00,49.25,49.25,49.17,49.23,53446.0,44.5112,44.5112,44.4389,44.4931,53446.0
2023-08-07 14:25:00,49.24,49.26,49.2,49.22,16589.0,44.5022,44.5202,44.466,44.4841,16589.0
2023-08-07 14:30:00,49.22,49.24,49.19,49.22,13946.0,44.4841,44.5022,44.457,44.4841,13946.0
2023-08-07 14:35:00,49.21,49.28,49.2,49.28,21581.0,44.4751,44.5383,44.466,44.5383,21581.0
2023-08-07 14:40:00,49.27,49.3,49.25,49.27,16713.0,44.5293,44.5564,44.5112,44.5293,16713.0
2023-08-07 14:45:00,49.27,49.32,49.25,49.3,22426.0,44.5293,44.5745,44.5112,44.5564,22426.0
2023-08-07 14:50:00,49.32,49.35,49.3,49.33,24758.0,44.5745,44.6016,44.5564,44.5835,24758.0
2023-08-07 14:55:00,49.33,49.33,49.27,49.28,14270.0,44.5835,44.5835,44.5293,44.5383,14270.0
2023-08-07 15:00:00,49.29,49.33,49.27,49.33,33078.0,44.5474,44.5835,44.5293,44.5835,33078.0
2023-08-07 15:05:00,49.33,49.33,49.27,49.27,28565.0,44.5835,44.5835,44.5293,44.5293,28565.0
2023-08-07 15:10:00,49.27,49.3,49.25,49.26,26346.0,44.5293,44.5564,44.5112,44.5202,26346.0
2023-08-07 15:15:00,49.26,49.28,49.22,49.26,41571.0,44.5202,44.5383,44.4841,44.5202,41571.0
2023-08-07 15:20:00,49.27,49.29,49.24,49.26,20573.0,44.5293,44.5474,44.5022,44.5202,20573.0
2023-08-07 15:25:00,49.25,49.27,49.19,49.2,29778.0,44.5112,44.5293,44.457,44.466,29778.0
2023-08-07 15:30:00,49.2,49.2,49.16,49.2,35526.0,44.466,44.466,44.4299,44.466,35526.0
2023-08-07 15:35:00,49.19,49.26,49.18,49.23,43354.0,44.457,44.5202,44.4479,44.4931,43354.0
2023-08-07 15:40:00,49.23,49.28,49.21,49.26,59022.0,44.4931,44.5383,44.4751,44.5202,59022.0
2023-08-07 15:45:00,49.26,49.26,49.16,49.16,113319.0,44.5202,44.5202,44.4299,44.4299,113319.0
2023-08-07 15:50:00,49.17,49.25,49.15,49.2,124455.0,44.4389,44.5112,44.4208,44.466,124455.0
2023-08-07 15:55:00,49.2,49.27,49.13,49.14,288937.0,44.466,44.5293,44.4028,44.4118,288937.0
2023-08-08 09:30:00,49.16,49.2,48.97,49.09,67797.0,44.4299,44.466,44.2582,44.3666,67797.0
2023-08-08 09:35:00,49.06,49.06,48.9,48.91,60418.0,44.3395,44.3395,44.1949,44.2039,60418.0
2023-08-08 09:40:00,48.89,49.07,48.85,49.07,49748.0,44.1858,44.3485,44.1497,44.3485,49748.0
2023-08-08 09:45:00,49.04,49.14,49.02,49.02,125353.0,44.3214,44.4118,44.3033,44.3033,125353.0
2023-08-08 09:50:00,49.02,49.12,49.0,49.05,30894.0,44.3033,44.3937,44.2853,44.3305,30894.0
2023-08-08 09:55:00,49.04,49.06,48.97,49.03,46275.0,44.3214,44.3395,44.2582,44.3124,46275.0
2023-08-08 10:00:00,49.03,49.18,49.0,49.13,37294.0,44.3124,44.4479,44.2853,44.4028,37294.0
2023-08-08 10:05:00,49.13,49.19,48.98,49.18,166781.0,44.4028,44.457,44.2672,44.4479,166781.0
2023-08-08 10:10:00,49.19,49.19,48.89,48.89,17503.0,44.457,44.457,44.1858,44.1858,17503.0
2023-08-08 10:15:00,48.88,48.89,48.72,48.73,29049.0,44.1768,44.1858,44.0322,44.0412,29049.0
2023-08-08 10:20:00,48.74,48.75,48.64,48.68,40074.0,44.0503,44.0593,43.9599,43.9961,40074.0
2023-08-08 10:25:00,48.68,48.73,48.57,48.61,68792.0,43.9961,44.0412,43.8966,43.9328,68792.0
2023-08-08 10:30:00,48.61,48.68,48.55,48.6,147259.0,43.9328,43.9961,43.8786,43.9238,147259.0
2023-08-08 10:35:00,48.61,48.62,48.4,48.41,85742.0,43.9328,43.9418,43.743,43.752,85742.0
2023-08-08 10:40:00,48.41,48.56,48.33,48.48,83037.0,43.752,43.8876,43.6797,43.8153,83037.0
2023-08-08 10:45:00,48.46,48.46,48.38,48.4,30483.0,43.7972,43.7972,43.7249,43.743,30483.0
2023-08-08 10:50:00,48.4,48.44,48.32,48.32,24997.0,43.743,43.7791,43.6707,43.6707,24997.0
2023-08-08 10:55:00,48.33,48.43,48.33,48.35,20556.0,43.6797,43.7701,43.6797,43.6978,20556.0
2023-08-08 11:00:00,48.36,48.5,48.36,48.41,31647.0,43.7068,43.8334,43.7068,43.752,31647.0
2023-08-08 11:05:00,48.41,48.52,48.37,48.52,22323.0,43.752,43.8515,43.7159,43.8515,22323.0
2023-08-08 11:10:00,48.57,48.58,48.52,48.55,13971.0,43.8966,43.9057,43.8515,43.8786,13971.0
2023-08-08 11:15:00,48.54,48.69,48.54,48.66,44218.0,43.8695,44.0051,43.8695,43.978,44218.0
2023-08-08 11:20:00,48.66,48.73,48.63,48.68,25345.0,43.978,44.0412,43.9509,43.9961,25345.0
2023-08-08 11:25:00,48.67,48.7,48.54,48.55,33759.0,43.987,44.0141,43.8695,43.8786,33759.0
2023-08-08 11:30:00,48.56,48.6,48.49,48.59,40818.0,43.8876,43.9238,43.8243,43.9147,40818.0
2023-08-08 11:35:00,48.58,48.63,48.51,48.53,18743.0,43.9057,43.9509,43.8424,43.8605,18743.0
2023-08-08 11:40:00,48.54,48.6,48.51,48.59,24659.0,43.8695,43.9238,43.8424,43.9147,24659.0
2023-08-08 11:45:00,48.6,48.66,48.56,48.64,12621.0,43.9238,43.978,43.8876,43.9599,12621.0
2023-08-08 11:50:00,48.63,48.68,48.59,48.67,23803.0,43.9509,43.9961,43.9147,43.987,23803.0
2023-08-08 11:55:00,48.66,48.67,48.52,48.55,36397.0,43.978,43.987,43.8515,43.8786,36397.0
2023-08-08 12:00:00,48.55,48.58,48.49,48.5,15335.0,43.8786,43.9057,43.8243,43.8334,15335.0
2023-08-08 12:05:00,48.51,48.53,48.46,48.46,21272.0,43.8424,43.8605,43.7972,43.7972,21272.0
2023-08-08 12:10:00,48.46,48.53,48.46,48.52,27230.0,43.7972,43.8605,43.7972,43.8515,27230.0
2023-08-08 12:15:00,48.52,48.6,48.5,48.53,20867.0,43.8515,43.9238,43.8334,43.8605,20867.0
2023-08-08 12:20:00,48.53,48.58,48.51,48.53,16572.0,43.8605,43.9057,43.8424,43.8605,16572.0
2023-08-08 12:25:00,48.52,48.61,48.52,48.58,35700.0,43.8515,43.9328,43.8515,43.9057,35700.0
2023-08-08 12:30:00,48.58,48.64,48.54,48.64,72425.0,43.9057,43.9599,43.8695,43.9599,72425.0
2023-08-08 12:35:00,48.65,48.69,48.62,48.64,21923.0,43.9689,44.0051,43.9418,43.9599,21923.0
2023-08-08 12:40:00,48.64,48.71,48.6,48.71,30476.0,43.9599,44.0232,43.9238,44.0232,30476.0
2023-08-08 12:45:00,48.72,48.72,48.63,48.67,31123.0,44.0322,44.0322,43.9509,43.987,31123.0
2023-08-08 12:50:00,48.67,48.68,48.62,48.62,151988.0,43.987,43.9961,43.9418,43.9418,151988.0
2023-08-08 12:55:00,48.62,48.65,48.59,48.61,27689.0,43.9418,43.9689,43.9147,43.9328,27689.0
2023-08-08 13:00:00,48.62,48.67,48.61,48.63,15773.0,43.9418,43.987,43.9328,43.9509,15773.0
2023-08-08 13:05:00,48.63,48.73,48.62,48.71,28664.0,43.9509,44.0412,43.9418,44.0232,28664.0
2023-08-08 13:10:00,48.7,48.71,48.64,48.65,21438.0,44.0141,44.0232,43.9599,43.9689,21438.0
2023-08-08 13:15:00,48.65,48.68,48.62,48.62,16361.0,43.9689,43.9961,43.9418,43.9418,16361.0
2023-08-08 13:20:00,48.62,48.65,48.56,48.56,18141.0,43.9418,43.9689,43.8876,43.8876,18141.0
2023-08-08 13:25:00,48.55,48.59,48.55,48.57,20324.0,43.8786,43.9147,43.8786,43.8966,20324.0
2023-08-08 13:30:00,48.57,48.67,48.57,48.61,44081.0,43.8966,43.987,43.8966,43.9328,44081.0
2023-08-08 13:35:00,48.59,48.61,48.56,48.57,30239.0,43.9147,43.9328,43.8876,43.8966,30239.0
2023-08-08 13:40:00,48.58,48.6,48.54,48.59,43510.0,43.9057,43.9238,43.8695,43.9147,43510.0
2023-08-08 13:45:00,48.58,48.62,48.56,48.6,23960.0,43.9057,43.9418,43.8876,43.9238,23960.0
2023-08-08 13:50:00,48.6,48.64,48.57,48.61,37155.0,43.9238,43.9599,43.8966,43.9328,37155.0
2023-08-08 13:55:00,48.62,48.62,48.47,48.52,43847.0,43.9418,43.9418,43.8063,43.8515,43847.0
2023-08-08 14:00:00,48.52,48.52,48.46,48.5,42740.0,43.8515,43.8515,43.7972,43.8334,42740.0
2023-08-08 14:05:00,48.51,48.64,48.48,48.63,63515.0,43.8424,43.9599,43.8153,43.9509,63515.0
2023-08-08 14:10:00,48.65,48.71,48.62,48.66,113217.0,43.9689,44.0232,43.9418,43.978,113217.0
2023-08-08 14:15:00,48.66,48.69,48.63,48.66,89358.0,43.978,44.0051,43.9509,43.978,89358.0
2023-08-08 14:20:00,48.65,48.72,48.65,48.7,34412.0,43.9689,44.0322,43.9689,44.0141,34412.0
2023-08-08 14:25:00,48.71,48.77,48.68,48.76,33878.0,44.0232,44.0774,43.9961,44.0684,33878.0
2023-08-08 14:30:00,48.76,48.79,48.72,48.72,33669.0,44.0684,44.0955,44.0322,44.0322,33669.0
2023-08-08 14:35:00,48.72,48.77,48.7,48.73,36331.0,44.0322,44.0774,44.0141,44.0412,36331.0
2023-08-08 14:40:00,48.74,48.78,48.73,48.76,20359.0,44.0503,44.0864,44.0412,44.0684,20359.0
2023-08-08 14:45:00,48.76,48.78,48.74,48.77,22097.0,44.0684,44.0864,44.0503,44.0774,22097.0
2023-08-08 14:50:00,48.77,48.77,48.65,48.68,69876.0,44.0774,44.0774,43.9689,43.9961,69876.0
2023-08-08 14:55:00,48.68,48.72,48.63,48.66,33306.0,43.9961,44.0322,43.9509,43.978,33306.0
2023-08-08 15:00:00,48.65,48.75,48.64,48.71,44125.0,43.9689,44.0593,43.9599,44.0232,44125.0
2023-08-08 15:05:00,48.71,48.76,48.7,48.75,37549.0,44.0232,44.0684,44.0141,44.0593,37549.0
2023-08-08 15:10:00,48.74,48.78,48.7,48.72,44906.0,44.0503,44.0864,44.0141,44.0322,44906.0
2023-08-08 15:15:00,48.73,48.85,48.71,48.84,43949.0,44.0412,44.1497,44.0232,44.1407,43949.0
2023-08-08 15:20:00,48.84,48.88,48.82,48.87,47094.0,44.1407,44.1768,44.1226,44.1678,47094.0
2023-08-08 15:25:00,48.87,48.88,48.83,48.87,27962.0,44.1678,44.1768,44.1316,44.1678,27962.0
2023-08-08 15:30:00,48.87,48.93,48.86,48.91,41390.0,44.1678,44.222,44.1587,44.2039,41390.0
2023-08-08 15:35:00,48.92,48.97,48.89,48.93,66505.0,44.213,44.2582,44.1858,44.222,66505.0
2023-08-08 15:40:00,48.92,49.01,48.92,48.98,60913.0,44.213,44.2943,44.213,44.2672,60913.0
2023-08-08 15:45:00,48.98,49.06,48.98,49.03,175105.0,44.2672,44.3395,44.2672,44.3124,175105.0
2023-08-08 15:50:00,49.02,49.1,49.01,49.07,173203.0,44.3033,44.3756,44.2943,44.3485,173203.0
2023-08-08 15:55:00,49.07,49.28,49.06,49.26,475777.0,44.3485,44.5383,44.3395,44.5202,475777.0
2023-08-09 09:30:00,49.17,49.5,49.04,49.4,95768.0,44.4389,44.7372,44.3214,44.6468,95768.0
2023-08-09 09:35:00,49.41,49.8,49.38,49.78,39624.0,44.6558,45.0083,44.6287,44.9902,39624.0
2023-08-09 09:40:00,49.78,49.86,49.72,49.78,37898.0,44.9902,45.0625,44.936,44.9902,37898.0
2023-08-09 09:45:00,49.74,49.88,49.73,49.87,88995.0,44.9541,45.0806,44.945,45.0716,88995.0
2023-08-09 09:50:00,49.87,49.96,49.85,49.91,46764.0,45.0716,45.1529,45.0535,45.1077,46764.0
2023-08-09 09:55:00,49.9,49.92,49.78,49.91,41307.0,45.0987,45.1167,44.9902,45.1077,41307.0
2023-08-09 10:00:00,49.91,49.97,49.87,49.93,39776.0,45.1077,45.1619,45.0716,45.1258,39776.0
2023-08-09 10:05:00,49.93,49.99,49.93,49.93,18778.0,45.1258,45.18,45.1258,45.1258,18778.0
2023-08-09 10:10:00,49.94,49.95,49.82,49.84,41580.0,45.1348,45.1439,45.0264,45.0444,41580.0
2023-08-09 10:15:00,49.83,49.88,49.79,49.87,11588.0,45.0354,45.0806,44.9993,45.0716,11588.0
2023-08-09 10:20:00,49.87,49.94,49.81,49.81,16169.0,45.0716,45.1348,45.0173,45.0173,16169.0
2023-08-09 10:25:00,49.82,49.91,49.8,49.87,34038.0,45.0264,45.1077,45.0083,45.0716,34038.0
2023-08-09 10:30:00,49.88,49.92,49.82,49.88,14917.0,45.0806,45.1167,45.0264,45.0806,14917.0
2023-08-09 10:35:00,49.9,50.12,49.89,50.11,47916.0,45.0987,45.2975,45.0896,45.2885,47916.0
2023-08-09 10:40:00,50.13,50.2,50.06,50.12,35722.0,45.3065,45.3698,45.2433,45.2975,35722.0
2023-08-09 10:45:00,50.12,50.16,50.08,50.09,38194.0,45.2975,45.3337,45.2613,45.2704,38194.0
2023-08-09 10:50:00,50.09,50.14,49.99,50.02,97029.0,45.2704,45.3156,45.18,45.2071,97029.0
2023-08-09 10:55:00,50.02,50.09,50.0,50.07,40165.0,45.2071,45.2704,45.189,45.2523,40165.0
2023-08-09 11:00:00,50.1,50.13,49.88,49.89,111575.0,45.2794,45.3065,45.0806,45.0896,111575.0
2023-08-09 11:05:00,49.91,50.0,49.82,49.9,142842.0,45.1077,45.189,45.0264,45.0987,142842.0
2023-08-09 11:10:00,49.89,49.96,49.86,49.9,22873.0,45.0896,45.1529,45.0625,45.0987,22873.0
2023-08-09 11:15:00,49.89,49.9,49.69,49.77,18319.0,45.0896,45.0987,44.9089,44.9812,18319.0
2023-08-09 11:20:00,49.77,49.8,49.67,49.72,12172.0,44.9812,45.0083,44.8908,44.936,12172.0
2023-08-09 11:25:00,49.72,49.73,49.6,49.61,14745.0,44.936,44.945,44.8275,44.8366,14745.0
2023-08-09 11:30:00,49.61,49.65,49.57,49.61,17416.0,44.8366,44.8727,44.8004,44.8366,17416.0
2023-08-09 11:35:00,49.65,49.67,49.6,49.61,22819.0,44.8727,44.8908,44.8275,44.8366,22819.0
2023-08-09 11:40:00,49.61,49.63,49.52,49.53,19339.0,44.8366,44.8546,44.7552,44.7643,19339.0
2023-08-09 11:45:00,49.53,49.54,49.5,49.54,7264.0,44.7643,44.7733,44.7372,44.7733,7264.0
2023-08-09 11:50:00,49.52,49.55,49.46,49.46,15900.0,44.7552,44.7823,44.701,44.701,15900.0
2023-08-09 11:55:00,49.46,49.49,49.43,49.47,18679.0,44.701,44.7281,44.6739,44.71,18679.0
2023-08-09 12:00:00,49.46,49.47,49.39,49.45,12177.0,44.701,44.71,44.6377,44.692,12177.0
2023-08-09 12:05:00,49.45,49.57,49.45,49.55,40942.0,44.692,44.8004,44.692,44.7823,40942.0
2023-08-09 12:10:00,49.56,49.56,49.5,49.55,13855.0,44.7914,44.7914,44.7372,44.7823,13855.0
2023-08-09 12:15:00,49.56,49.56,49.48,49.49,9044.0,44.7914,44.7914,44.7191,44.7281,9044.0
2023-08-09 12:20:00,49.48,49.59,49.48,49.57,10787.0,44.7191,44.8185,44.7191,44.8004,10787.0
2023-08-09 12:25:00,49.59,49.62,49.54,49.54,22184.0,44.8185,44.8456,44.7733,44.7733,22184.0
2023-08-09 12:30:00,49.53,49.6,49.52,49.6,16168.0,44.7643,44.8275,44.7552,44.8275,16168.0
2023-08-09 12:35:00,49.62,49.64,49.58,49.58,14524.0,44.8456,44.8637,44.8095,44.8095,14524.0
2023-08-09 12:40:00,49.59,49.59,49.53,49.54,6431.0,44.8185,44.8185,44.7643,44.7733,6431.0
2023-08-09 12:45:00,49.53,49.57,49.49,49.52,12839.0,44.7643,44.8004,44.7281,44.7552,12839.0
2023-08-09 12:50:00,49.52,49.58,49.47,49.58,6153.0,44.7552,44.8095,44.71,44.8095,6153.0
2023-08-09 12:55:00,49.58,49.61,49.54,49.57,5628.0,44.8095,44.8366,44.7733,44.8004,5628.0
2023-08-09 13:00:00,49.56,49.56,49.5,49.54,5367.0,44.7914,44.7914,44.7372,44.7733,5367.0
2023-08-09 13:05:00,49.54,49.58,49.53,49.56,8259.0,44.7733,44.8095,44.7643,44.7914,8259.0
2023-08-09 13:10:00,49.57,49.63,49.55,49.61,8647.0,44.8004,44.8546,44.7823,44.8366,8647.0
2023-08-09 13:15:00,49.6,49.7,49.6,49.68,20001.0,44.8275,44.9179,44.8275,44.8998,20001.0
2023-08-09 13:20:00,49.68,49.69,49.6,49.68,15675.0,44.8998,44.9089,44.8275,44.8998,15675.0
2023-08-09 13:25:00,49.67,49.68,49.62,49.64,12900.0,44.8908,44.8998,44.8456,44.8637,12900.0
2023-08-09 13:30:00,49.65,49.68,49.63,49.63,28657.0,44.8727,44.8998,44.8546,44.8546,28657.0
2023-08-09 13:35:00,49.64,49.64,49.56,49.57,26632.0,44.8637,44.8637,44.7914,44.8004,26632.0
2023-08-09 13:40:00,49.56,49.62,49.53,49.61,16122.0,44.7914,44.8456,44.7643,44.8366,16122.0
2023-08-09 13:45:00,49.61,49.62,49.56,49.57,15581.0,44.8366,44.8456,44.7914,44.8004,15581.0
2023-08-09 13:50:00,49.56,49.57,49.54,49.55,13542.0,44.7914,44.8004,44.7733,44.7823,13542.0
2023-08-09 13:55:00,49.54,49.59,49.54,49.59,14301.0,44.7733,44.8185,44.7733,44.8185,14301.0
2023-08-09 14:00:00,49.59,49.61,49.55,49.57,12220.0,44.8185,44.8366,44.7823,44.8004,12220.0
2023-08-09 14:05:00,49.58,49.6,49.55,49.59,19405.0,44.8095,44.8275,44.7823,44.8185,19405.0
2023-08-09 14:10:00,49.58,49.61,49.56,49.58,9414.0,44.8095,44.8366,44.7914,44.8095,9414.0
2023-08-09 14:15:00,49.57,49.59,49.53,49.58,11312.0,44.8004,44.8185,44.7643,44.8095,11312.0
2023-08-09 14:20:00,49.59,49.6,49.55,49.57,7692.0,44.8185,44.8275,44.7823,44.8004,7692.0
2023-08-09 14:25:00,49.58,49.61,49.56,49.59,64178.0,44.8095,44.8366,44.7914,44.8185,64178.0
2023-08-09 14:30:00,49.59,49.63,49.57,49.63,41596.0,44.8185,44.8546,44.8004,44.8546,41596.0
2023-08-09 14:35:00,49.62,49.63,49.57,49.62,24901.0,44.8456,44.8546,44.8004,44.8456,24901.0
2023-08-09 14:40:00,49.62,49.65,49.49,49.49,63391.0,44.8456,44.8727,44.7281,44.7281,63391.0
2023-08-09 14:45:00,49.5,49.54,49.46,49.53,19267.0,44.7372,44.7733,44.701,44.7643,19267.0
2023-08-09 14:50:00,49.53,49.54,49.51,49.52,9229.0,44.7643,44.7733,44.7462,44.7552,9229.0
2023-08-09 14:55:00,49.53,49.53,49.48,49.51,26285.0,44.7643,44.7643,44.7191,44.7462,26285.0
2023-08-09 15:00:00,49.52,49.52,49.49,49.5,18814.0,44.7552,44.7552,44.7281,44.7372,18814.0
2023-08-09 15:05:00,49.49,49.52,49.46,49.48,21279.0,44.7281,44.7552,44.701,44.7191,21279.0
2023-08-09 15:10:00,49.48,49.51,49.44,49.46,24279.0,44.7191,44.7462,44.6829,44.701,24279.0
2023-08-09 15:15:00,49.45,49.52,49.42,49.51,24206.0,44.692,44.7552,44.6649,44.7462,24206.0
2023-08-09 15:20:00,49.51,49.51,49.44,49.45,22785.0,44.7462,44.7462,44.6829,44.692,22785.0
2023-08-09 15:25:00,49.46,49.46,49.37,49.38,15656.0,44.701,44.701,44.6197,44.6287,15656.0
2023-08-09 15:30:00,49.38,49.61,49.34,49.6,48892.0,44.6287,44.8366,44.5926,44.8275,48892.0
2023-08-09 15:35:00,49.61,49.75,49.6,49.73,54569.0,44.8366,44.9631,44.8275,44.945,54569.0
2023-08-09 15:40:00,49.73,49.82,49.71,49.81,61881.0,44.945,45.0264,44.9269,45.0173,61881.0
2023-08-09 15:45:00,49.81,49.85,49.69,49.71,102330.0,45.0173,45.0535,44.9089,44.9269,102330.0
2023-08-09 15:50:00,49.71,49.8,49.69,49.7,114091.0,44.9269,45.0083,44.9089,44.9179,114091.0
2023-08-09 15:55:00,49.71,49.78,49.67,49.7,219236.0,44.9269,44.9902,44.8908,44.9179,219236.0
2023-08-10 09:30:00,49.9,50.15,49.83,50.15,61853.0,45.0987,45.3246,45.0354,45.3246,61853.0
2023-08-10 09:35:00,50.15,50.25,50.08,50.15,74424.0,45.3246,45.415,45.2613,45.3246,74424.0
2023-08-10 09:40:00,50.15,50.27,50.05,50.27,63525.0,45.3246,45.4331,45.2342,45.4331,63525.0
2023-08-10 09:45:00,50.28,50.28,49.98,50.01,69332.0,45.4421,45.4421,45.171,45.1981,69332.0
2023-08-10 09:50:00,50.02,50.06,49.83,49.87,30734.0,45.2071,45.2433,45.0354,45.0716,30734.0
2023-08-10 09:55:00,49.88,49.97,49.87,49.93,23077.0,45.0806,45.1619,45.0716,45.1258,23077.0
2023-08-10 10:00:00,49.94,49.98,49.88,49.96,54413.0,45.1348,45.171,45.0806,45.1529,54413.0
2023-08-10 10:05:00,49.95,49.96,49.83,49.94,66550.0,45.1439,45.1529,45.0354,45.1348,66550.0
2023-08-10 10:10:00,49.94,50.05,49.93,50.0,24407.0,45.1348,45.2342,45.1258,45.189,24407.0
2023-08-10 10:15:00,50.0,50.0,49.88,49.94,15909.0,45.189,45.189,45.0806,45.1348,15909.0
2023-08-10 10:20:00,49.88,49.95,49.87,49.94,12757.0,45.0806,45.1439,45.0716,45.1348,12757.0
2023-08-10 10:25:00,49.96,49.98,49.85,49.89,18638.0,45.1529,45.171,45.0535,45.0896,18638.0
2023-08-10 10:30:00,49.89,49.94,49.85,49.85,21904.0,45.0896,45.1348,45.0535,45.0535,21904.0
2023-08-10 10:35:00,49.86,49.99,49.82,49.98,49425.0,45.0625,45.18,45.0264,45.171,49425.0
2023-08-10 10:40:00,49.98,50.05,49.94,49.95,22100.0,45.171,45.2342,45.1348,45.1439,22100.0
2023-08-10 10:45:00,49.95,49.99,49.79,49.8,26325.0,45.1439,45.18,44.9993,45.0083,26325.0
2023-08-10 10:50:00,49.8,49.84,49.76,49.83,13998.0,45.0083,45.0444,44.9721,45.0354,13998.0
2023-08-10 10:55:00,49.81,49.81,49.73,49.76,17389.0,45.0173,45.0173,44.945,44.9721,17389.0
2023-08-10 11:00:00,49.76,49.81,49.64,49.65,34811.0,44.9721,45.0173,44.8637,44.8727,34811.0
2023-08-10 11:05:00,49.64,49.64,49.53,49.57,16771.0,44.8637,44.8637,44.7643,44.8004,16771.0
2023-08-10 11:10:00,49.56,49.64,49.55,49.57,17756.0,44.7914,44.8637,44.7823,44.8004,17756.0
2023-08-10 11:15:00,49.55,49.6,49.53,49.59,14453.0,44.7823,44.8275,44.7643,44.8185,14453.0
2023-08-10 11:20:00,49.6,49.65,49.6,49.63,16168.0,44.8275,44.8727,44.8275,44.8546,16168.0
2023-08-10 11:25:00,49.66,49.74,49.65,49.72,20345.0,44.8818,44.9541,44.8727,44.936,20345.0
2023-08-10 11:30:00,49.72,49.78,49.71,49.72,18780.0,44.936,44.9902,44.9269,44.936,18780.0
2023-08-10 11:35:00,49.73,49.78,49.63,49.65,19428.0,44.945,44.9902,44.8546,44.8727,19428.0
2023-08-10 11:40:00,49.65,49.73,49.65,49.73,11373.0,44.8727,44.945,44.8727,44.945,11373.0
2023-08-10 11:45:00,49.72,49.77,49.67,49.75,9400.0,44.936,44.9812,44.8908,44.9631,9400.0
2023-08-10 11:50:00,49.75,49.76,49.66,49.68,10567.0,44.9631,44.9721,44.8818,44.8998,10567.0
2023-08-10 11:55:00,49.69,49.74,49.66,49.73,13952.0,44.9089,44.9541,44.8818,44.945,13952.0
2023-08-10 12:00:00,49.74,49.82,49.72,49.73,203647.0,44.9541,45.0264,44.936,44.945,203647.0
2023-08-10 12:05:00,49.73,49.8,49.71,49.76,11673.0,44.945,45.0083,44.9269,44.9721,11673.0
2023-08-10 12:10:00,49.77,49.78,49.68,49.76,13046.0,44.9812,44.9902,44.8998,44.9721,13046.0
2023-08-10 12:15:00,49.77,49.88,49.73,49.82,12363.0,44.9812,45.0806,44.945,45.0264,12363.0
2023-08-10 12:20:00,49.83,49.83,49.73,49.74,41880.0,45.0354,45.0354,44.945,44.9541,41880.0
2023-08-10 12:25:00,49.76,49.8,49.73,49.79,19057.0,44.9721,45.0083,44.945,44.9993,19057.0
2023-08-10 12:30:00,49.79,49.85,49.76,49.83,15258.0,44.9993,45.0535,44.9721,45.0354,15258.0
2023-08-10 12:35:00,49.83,49.85,49.8,49.85,13623.0,45.0354,45.0535,45.0083,45.0535,13623.0
2023-08-10 12:40:00,49.86,49.87,49.81,49.87,14740.0,45.0625,45.0716,45.0173,45.0716,14740.0
2023-08-10 12:45:00,49.86,49.9,49.83,49.9,15694.0,45.0625,45.0987,45.0354,45.0987,15694.0
2023-08-10 12:50:00,49.89,49.92,49.83,49.85,37310.0,45.0896,45.1167,45.0354,45.0535,37310.0
2023-08-10 12:55:00,49.86,49.87,49.76,49.8,19583.0,45.0625,45.0716,44.9721,45.0083,19583.0
2023-08-10 13:00:00,49.8,49.82,49.72,49.73,17252.0,45.0083,45.0264,44.936,44.945,17252.0
2023-08-10 13:05:00,49.74,49.78,49.72,49.76,12270.0,44.9541,44.9902,44.936,44.9721,12270.0
2023-08-10 13:10:00,49.77,49.91,49.74,49.9,27274.0,44.9812,45.1077,44.9541,45.0987,27274.0
2023-08-10 13:15:00,49.9,49.92,49.84,49.87,20803.0,45.0987,45.1167,45.0444,45.0716,20803.0
2023-08-10 13:20:00,49.86,49.88,49.82,49.83,12154.0,45.0625,45.0806,45.0264,45.0354,12154.0
2023-08-10 13:25:00,49.83,49.84,49.74,49.79,10996.0,45.0354,45.0444,44.9541,44.9993,10996.0
2023-08-10 13:30:00,49.79,49.8,49.76,49.78,11094.0,44.9993,45.0083,44.9721,44.9902,11094.0
2023-08-10 13:35:00,49.77,49.8,49.72,49.8,8585.0,44.9812,45.0083,44.936,45.0083,8585.0
2023-08-10 13:40:00,49.81,49.93,49.81,49.91,16850.0,45.0173,45.1258,45.0173,45.1077,16850.0
2023-08-10 13:45:00,49.92,49.92,49.88,49.88,9736.0,45.1167,45.1167,45.0806,45.0806,9736.0
2023-08-10 13:50:00,49.89,49.9,49.84,49.85,51516.0,45.0896,45.0987,45.0444,45.0535,51516.0
2023-08-10 13:55:00,49.86,49.87,49.8,49.82,15841.0,45.0625,45.0716,45.0083,45.0264,15841.0
2023-08-10 14:00:00,49.82,49.82,49.74,49.76,15704.0,45.0264,45.0264,44.9541,44.9721,15704.0
2023-08-10 14:05:00,49.77,49.89,49.77,49.87,7237.0,44.9812,45.0896,44.9812,45.0716,7237.0
2023-08-10 14:10:00,49.86,49.99,49.86,49.93,18108.0,45.0625,45.18,45.0625,45.1258,18108.0
2023-08-10 14:15:00,49.94,49.99,49.93,49.93,11613.0,45.1348,45.18,45.1258,45.1258,11613.0
2023-08-10 14:20:00,49.95,50.0,49.93,50.0,11153.0,45.1439,45.189,45.1258,45.189,11153.0
2023-08-10 14:25:00,49.98,50.02,49.92,49.93,12397.0,45.171,45.2071,45.1167,45.1258,12397.0
2023-08-10 14:30:00,49.91,49.94,49.89,49.91,9209.0,45.1077,45.1348,45.0896,45.1077,9209.0
2023-08-10 14:35:00,49.91,49.95,49.88,49.93,17046.0,45.1077,45.1439,45.0806,45.1258,17046.0
2023-08-10 14:40:00,49.93,49.98,49.92,49.97,15584.0,45.1258,45.171,45.1167,45.1619,15584.0
2023-08-10 14:45:00,49.96,50.03,49.96,49.98,105041.0,45.1529,45.2162,45.1529,45.171,105041.0
2023-08-10 14:50:00,49.98,50.12,49.98,50.08,69149.0,45.171,45.2975,45.171,45.2613,69149.0
2023-08-10 14:55:00,50.09,50.11,50.02,50.07,19319.0,45.2704,45.2885,45.2071,45.2523,19319.0
2023-08-10 15:00:00,50.07,50.07,49.95,49.96,17098.0,45.2523,45.2523,45.1439,45.1529,17098.0
2023-08-10 15:05:00,49.96,50.13,49.96,50.12,147495.0,45.1529,45.3065,45.1529,45.2975,147495.0
2023-08-10 15:10:00,50.13,50.14,50.06,50.08,25054.0,45.3065,45.3156,45.2433,45.2613,25054.0
2023-08-10 15:15:00,50.07,50.11,50.05,50.08,16354.0,45.2523,45.2885,45.2342,45.2613,16354.0
2023-08-10 15:20:00,50.07,50.14,50.06,50.08,21003.0,45.2523,45.3156,45.2433,45.2613,21003.0
2023-08-10 15:25:00,50.09,50.09,49.99,50.0,38325.0,45.2704,45.2704,45.18,45.189,38325.0
2023-08-10 15:30:00,49.98,49.99,49.88,49.92,23104.0,45.171,45.18,45.0806,45.1167,23104.0
2023-08-10 15:35:00,49.91,49.91,49.81,49.81,41061.0,45.1077,45.1077,45.0173,45.0173,41061.0
2023-08-10 15:40:00,49.81,49.81,49.71,49.73,26498.0,45.0173,45.0173,44.9269,44.945,26498.0
2023-08-10 15:45:00,49.71,49.77,49.69,49.73,34800.0,44.9269,44.9812,44.9089,44.945,34800.0
2023-08-10 15:50:00,49.71,49.86,49.68,49.82,63396.0,44.9269,45.0625,44.8998,45.0264,63396.0
2023-08-10 15:55:00,49.81,49.91,49.8,49.87,166516.0,45.0173,45.1077,45.0083,45.0716,166516.0
2023-08-11 09:30:00,50.0,50.09,49.9,50.04,46822.0,45.189,45.2704,45.0987,45.2252,46822.0
2023-08-11 09:35:00,50.06,50.14,49.89,50.01,19291.0,45.2433,45.3156,45.0896,45.1981,19291.0
2023-08-11 09:40:00,50.01,50.08,49.97,50.06,24872.0,45.1981,45.2613,45.1619,45.2433,24872.0
2023-08-11 09:45:00,50.04,50.15,49.98,50.15,198615.0,45.2252,45.3246,45.171,45.3246,198615.0
2023-08-11 09:50:00,50.16,50.27,50.1,50.13,130306.0,45.3337,45.4331,45.2794,45.3065,130306.0
2023-08-11 09:55:00,50.13,50.25,50.08,50.21,46079.0,45.3065,45.415,45.2613,45.3788,46079.0
2023-08-11 10:00:00,50.25,50.31,50.2,50.23,74511.0,45.415,45.4692,45.3698,45.3969,74511.0
2023-08-11 10:05:00,50.23,50.27,50.07,50.1,54125.0,45.3969,45.4331,45.2523,45.2794,54125.0
2023-08-11 10:10:00,50.11,50.13,50.06,50.1,18095.0,45.2885,45.3065,45.2433,45.2794,18095.0
2023-08-11 10:15:00,50.09,50.18,50.09,50.17,16173.0,45.2704,45.3517,45.2704,45.3427,16173.0
2023-08-11 10:20:00,50.17,50.25,50.12,50.16,169596.0,45.3427,45.415,45.2975,45.3337,169596.0
2023-08-11 10:25:00,50.17,50.19,50.06,50.07,32188.0,45.3427,45.3608,45.2433,45.2523,32188.0
2023-08-11 10:30:00,50.08,50.08,49.9,49.92,26128.0,45.2613,45.2613,45.0987,45.1167,26128.0
2023-08-11 10:35:00,49.92,49.96,49.83,49.96,17603.0,45.1167,45.1529,45.0354,45.1529,17603.0
2023-08-11 10:40:00,49.96,49.97,49.88,49.91,24545.0,45.1529,45.1619,45.0806,45.1077,24545.0
2023-08-11 10:45:00,49.91,49.96,49.82,49.85,16476.0,45.1077,45.1529,45.0264,45.0535,16476.0
2023-08-11 10:50:00,49.82,49.82,49.73,49.73,18001.0,45.0264,45.0264,44.945,44.945,18001.0
2023-08-11 10:55:00,49.73,49.81,49.64,49.69,22621.0,44.945,45.0173,44.8637,44.9089,22621.0
2023-08-11 11:00:00,49.69,49.72,49.62,49.7,22576.0,44.9089,44.936,44.8456,44.9179,22576.0
2023-08-11 11:05:00,49.7,49.82,49.66,49.8,15258.0,44.9179,45.0264,44.8818,45.0083,15258.0
2023-08-11 11:10:00,49.8,49.84,49.75,49.8,26967.0,45.0083,45.0444,44.9631,45.0083,26967.0
2023-08-11 11:15:00,49.8,49.89,49.79,49.86,18016.0,45.0083,45.0896,44.9993,45.0625,18016.0
2023-08-11 11:20:00,49.85,49.88,49.78,49.78,15758.0,45.0535,45.0806,44.9902,44.9902,15758.0
2023-08-11 11:25:00,49.78,49.87,49.77,49.84,36506.0,44.9902,45.0716,44.9812,45.0444,36506.0
2023-08-11 11:30:00,49.83,50.03,49.82,50.03,155785.0,45.0354,45.2162,45.0264,45.2162,155785.0
2023-08-11 11:35:00,50.03,50.04,49.9,49.91,59032.0,45.2162,45.2252,45.0987,45.1077,59032.0
2023-08-11 11:40:00,49.91,49.99,49.83,49.99,25645.0,45.1077,45.18,45.0354,45.18,25645.0
2023-08-11 11:45:00,49.97,50.02,49.9,50.01,41741.0,45.1619,45.2071,45.0987,45.1981,41741.0
2023-08-11 11:50:00,50.02,50.05,49.99,50.02,17617.0,45.2071,45.2342,45.18,45.2071,17617.0
2023-08-11 11:55:00,50.01,50.07,49.99,50.04,35130.0,45.1981,45.2523,45.18,45.2252,35130.0
2023-08-11 12:00:00,50.05,50.07,49.93,49.95,47615.0,45.2342,45.2523,45.1258,45.1439,47615.0
2023-08-11 12:05:00,49.95,50.09,49.94,49.97,166354.0,45.1439,45.2704,45.1348,45.1619,166354.0
2023-08-11 12:10:00,49.97,50.06,49.96,50.04,33045.0,45.1619,45.2433,45.1529,45.2252,33045.0
2023-08-11 12:15:00,50.03,50.08,49.93,49.93,29926.0,45.2162,45.2613,45.1258,45.1258,29926.0
2023-08-11 12:20:00,49.94,50.01,49.9,49.96,20543.0,45.1348,45.1981,45.0987,45.1529,20543.0
2023-08-11 12:25:00,49.96,50.01,49.96,50.0,32842.0,45.1529,45.1981,45.1529,45.189,32842.0
2023-08-11 12:30:00,49.98,49.98,49.95,49.97,18222.0,45.171,45.171,45.1439,45.1619,18222.0
2023-08-11 12:35:00,49.96,49.96,49.87,49.91,26879.0,45.1529,45.1529,45.0716,45.1077,26879.0
2023-08-11 12:40:00,49.93,49.94,49.87,49.9,11886.0,45.1258,45.1348,45.0716,45.0987,11886.0
2023-08-11 12:45:00,49.9,49.91,49.81,49.87,17664.0,45.0987,45.1077,45.0173,45.0716,17664.0
2023-08-11 12:50:00,49.88,49.96,49.88,49.94,15716.0,45.0806,45.1529,45.0806,45.1348,15716.0
2023-08-11 12:55:00,49.94,49.96,49.86,49.87,10955.0,45.1348,45.1529,45.0625,45.0716,10955.0
2023-08-11 13:00:00,49.89,49.93,49.87,49.9,14197.0,45.0896,45.1258,45.0716,45.0987,14197.0
2023-08-11 13:05:00,49.88,49.94,49.88,49.94,12910.0,45.0806,45.1348,45.0806,45.1348,12910.0
2023-08-11 13:10:00,49.95,49.98,49.89,49.9,23732.0,45.1439,45.171,45.0896,45.0987,23732.0
2023-08-11 13:15:00,49.9,49.9,49.78,49.82,35271.0,45.0987,45.0987,44.9902,45.0264,35271.0
2023-08-11 13:20:00,49.81,49.86,49.8,49.86,22064.0,45.0173,45.0625,45.0083,45.0625,22064.0
2023-08-11 13:25:00,49.86,49.89,49.85,49.88,10395.0,45.0625,45.0896,45.0535,45.0806,10395.0
2023-08-11 13:30:00,49.88,49.91,49.85,49.87,26389.0,45.0806,45.1077,45.0535,45.0716,26389.0
2023-08-11 13:35:00,49.88,49.88,49.81,49.88,17689.0,45.0806,45.0806,45.0173,45.0806,17689.0
2023-08-11 13:40:00,49.89,49.9,49.84,49.88,16081.0,45.0896,45.0987,45.0444,45.0806,16081.0
2023-08-11 13:45:00,49.87,49.88,49.8,49.82,17062.0,45.0716,45.0806,45.0083,45.0264,17062.0
2023-08-11 13:50:00,49.82,49.85,49.7,49.75,52156.0,45.0264,45.0535,44.9179,44.9631,52156.0
2023-08-11 13:55:00,49.76,49.77,49.69,49.75,21160.0,44.9721,44.9812,44.9089,44.9631,21160.0
2023-08-11 14:00:00,49.75,49.79,49.71,49.74,22091.0,44.9631,44.9993,44.9269,44.9541,22091.0
2023-08-11 14:05:00,49.73,49.75,49.66,49.68,25422.0,44.945,44.9631,44.8818,44.8998,25422.0
2023-08-11 14:10:00,49.67,49.69,49.59,49.65,86365.0,44.8908,44.9089,44.8185,44.8727,86365.0
2023-08-11 14:15:00,49.65,49.65,49.53,49.57,24171.0,44.8727,44.8727,44.7643,44.8004,24171.0
2023-08-11 14:20:00,49.57,49.71,49.57,49.71,39693.0,44.8004,44.9269,44.8004,44.9269,39693.0
2023-08-11 14:25:00,49.71,49.73,49.69,49.69,28592.0,44.9269,44.945,44.9089,44.9089,28592.0
2023-08-11 14:30:00,49.68,49.75,49.67,49.7,36949.0,44.8998,44.9631,44.8908,44.9179,36949.0
2023-08-11 14:35:00,49.7,49.7,49.66,49.67,18446.0,44.9179,44.9179,44.8818,44.8908,18446.0
2023-08-11 14:40:00,49.67,49.7,49.64,49.66,17774.0,44.8908,44.9179,44.8637,44.8818,17774.0
2023-08-11 14:45:00,49.66,49.73,49.65,49.7,17986.0,44.8818,44.945,44.8727,44.9179,17986.0
2023-08-11 14:50:00,49.69,49.71,49.66,49.66,16296.0,44.9089,44.9269,44.8818,44.8818,16296.0
2023-08-11 14:55:00,49.66,49.68,49.65,49.66,19920.0,44.8818,44.8998,44.8727,44.8818,19920.0
2023-08-11 15:00:00,49.66,49.67,49.61,49.65,19020.0,44.8818,44.8908,44.8366,44.8727,19020.0
2023-08-11 15:05:00,49.65,49.68,49.6,49.62,23710.0,44.8727,44.8998,44.8275,44.8456,23710.0
2023-08-11 15:10:00,49.61,49.65,49.61,49.63,9922.0,44.8366,44.8727,44.8366,44.8546,9922.0
2023-08-11 15:15:00,49.62,49.67,49.6,49.67,14777.0,44.8456,44.8908,44.8275,44.8908,14777.0
2023-08-11 15:20:00,49.67,49.73,49.66,49.72,20647.0,44.8908,44.945,44.8818,44.936,20647.0
2023-08-11 15:25:00,49.71,49.75,49.68,49.7,16258.0,44.9269,44.9631,44.8998,44.9179,16258.0
2023-08-11 15:30:00,49.69,49.76,49.68,49.76,28309.0,44.9089,44.9721,44.8998,44.9721,28309.0
2023-08-11 15:35:00,49.76,49.77,49.65,49.68,23207.0,44.9721,44.9812,44.8727,44.8998,23207.0
2023-08-11 15:40:00,49.68,49.7,49.59,49.65,81726.0,44.8998,44.9179,44.8185,44.8727,81726.0
2023-08-11 15:45:00,49.66,49.66,49.56,49.56,47493.0,44.8818,44.8818,44.7914,44.7914,47493.0
2023-08-11 15:50:00,49.56,49.61,49.49,49.51,188121.0,44.7914,44.8366,44.7281,44.7462,188121.0
2023-08-11 15:55:00,49.51,49.61,49.48,49.59,589440.0,44.7462,44.8366,44.7191,44.8185,589440.0
2023-08-14 09:30:00,49.59,49.65,49.24,49.24,95761.0,44.8185,44.8727,44.5022,44.5022,95761.0
2023-08-14 09:35:00,49.24,49.35,48.9,48.99,25397.0,44.5022,44.6016,44.1949,44.2762,25397.0
2023-08-14 09:40:00,48.99,48.99,48.75,48.85,18642.0,44.2762,44.2762,44.0593,44.1497,18642.0
2023-08-14 09:45:00,48.85,48.9,48.72,48.76,32161.0,44.1497,44.1949,44.0322,44.0684,32161.0
2023-08-14 09:50:00,48.77,48.82,48.66,48.71,28004.0,44.0774,44.1226,43.978,44.0232,28004.0
2023-08-14 09:55:00,48.7,48.8,48.65,48.75,43337.0,44.0141,44.1045,43.9689,44.0593,43337.0
2023-08-14 10:00:00,48.74,48.87,48.72,48.84,52905.0,44.0503,44.1678,44.0322,44.1407,52905.0
2023-08-14 10:05:00,48.83,48.84,48.71,48.81,98416.0,44.1316,44.1407,44.0232,44.1135,98416.0
2023-08-14 10:10:00,48.8,48.94,48.79,48.84,32536.0,44.1045,44.231,44.0955,44.1407,32536.0
2023-08-14 10:15:00,48.84,48.94,48.8,48.84,54616.0,44.1407,44.231,44.1045,44.1407,54616.0
2023-08-14 10:20:00,48.87,48.92,48.83,48.91,17030.0,44.1678,44.213,44.1316,44.2039,17030.0
2023-08-14 10:25:00,48.91,48.94,48.86,48.91,10852.0,44.2039,44.231,44.1587,44.2039,10852.0
2023-08-14 10:30:00,48.91,48.95,48.84,48.85,20999.0,44.2039,44.2401,44.1407,44.1497,20999.0
2023-08-14 10:35:00,48.82,48.84,48.73,48.82,17418.0,44.1226,44.1407,44.0412,44.1226,17418.0
2023-08-14 10:40:00,48.84,48.84,48.74,48.79,12918.0,44.1407,44.1407,44.0503,44.0955,12918.0
2023-08-14 10:45:00,48.81,48.93,48.78,48.84,15324.0,44.1135,44.222,44.0864,44.1407,15324.0
2023-08-14 10:50:00,48.83,48.85,48.72,48.72,14432.0,44.1316,44.1497,44.0322,44.0322,14432.0
2023-08-14 10:55:00,48.72,48.77,48.67,48.71,11231.0,44.0322,44.0774,43.987,44.0232,11231.0
2023-08-14 11:00:00,48.73,48.73,48.56,48.56,29589.0,44.0412,44.0412,43.8876,43.8876,29589.0
2023-08-14 11:05:00,48.55,48.66,48.54,48.56,10814.0,43.8786,43.978,43.8695,43.8876,10814.0
2023-08-14 11:10:00,48.55,48.59,48.53,48.55,21656.0,43.8786,43.9147,43.8605,43.8786,21656.0
2023-08-14 11:15:00,48.54,48.58,48.49,48.52,37570.0,43.8695,43.9057,43.8243,43.8515,37570.0
2023-08-14 11:20:00,48.5,48.57,48.49,48.52,26288.0,43.8334,43.8966,43.8243,43.8515,26288.0
2023-08-14 11:25:00,48.51,48.57,48.49,48.49,22203.0,43.8424,43.8966,43.8243,43.8243,22203.0
2023-08-14 11:30:00,48.48,48.56,48.48,48.53,21796.0,43.8153,43.8876,43.8153,43.8605,21796.0
2023-08-14 11:35:00,48.53,48.59,48.5,48.59,18365.0,43.8605,43.9147,43.8334,43.9147,18365.0
2023-08-14 11:40:00,48.59,48.66,48.58,48.65,14142.0,43.9147,43.978,43.9057,43.9689,14142.0
2023-08-14 11:45:00,48.65,48.73,48.64,48.69,13732.0,43.9689,44.0412,43.9599,44.0051,13732.0
2023-08-14 11:50:00,48.68,48.74,48.65,48.66,15858.0,43.9961,44.0503,43.9689,43.978,15858.0
2023-08-14 11:55:00,48.66,48.7,48.62,48.65,14808.0,43.978,44.0141,43.9418,43.9689,14808.0
2023-08-14 12:00:00,48.65,48.76,48.65,48.75,13753.0,43.9689,44.0684,43.9689,44.0593,13753.0
2023-08-14 12:05:00,48.75,48.75,48.68,48.7,11353.0,44.0593,44.0593,43.9961,44.0141,11353.0
2023-08-14 12:10:00,48.7,48.73,48.68,48.71,24194.0,44.0141,44.0412,43.9961,44.0232,24194.0
2023-08-14 12:15:00,48.71,48.74,48.61,48.71,39822.0,44.0232,44.0503,43.9328,44.0232,39822.0
2023-08-14 12:20:00,48.72,48.78,48.7,48.77,32346.0,44.0322,44.0864,44.0141,44.0774,32346.0
2023-08-14 12:25:00,48.76,48.77,48.68,48.77,15656.0,44.0684,44.0774,43.9961,44.0774,15656.0
2023-08-14 12:30:00,48.77,48.81,48.75,48.79,13481.0,44.0774,44.1135,44.0593,44.0955,13481.0
2023-08-14 12:35:00,48.79,48.85,48.77,48.83,20295.0,44.0955,44.1497,44.0774,44.1316,20295.0
2023-08-14 12:40:00,48.84,48.89,48.81,48.89,14835.0,44.1407,44.1858,44.1135,44.1858,14835.0
2023-08-14 12:45:00,48.89,48.93,48.88,48.9,11309.0,44.1858,44.222,44.1768,44.1949,11309.0
2023-08-14 12:50:00,48.89,48.95,48.88,48.94,17112.0,44.1858,44.2401,44.1768,44.231,17112.0
2023-08-14 12:55:00,48.94,48.98,48.9,48.98,27366.0,44.231,44.2672,44.1949,44.2672,27366.0
2023-08-14 13:00:00,48.98,48.98,48.9,48.96,12744.0,44.2672,44.2672,44.1949,44.2491,12744.0
2023-08-14 13:05:00,48.96,48.96,48.88,48.91,15221.0,44.2491,44.2491,44.1768,44.2039,15221.0
2023-08-14 13:10:00,48.89,48.97,48.87,48.94,17197.0,44.1858,44.2582,44.1678,44.231,17197.0
2023-08-14 13:15:00,48.95,49.0,48.95,48.97,25095.0,44.2401,44.2853,44.2401,44.2582,25095.0
2023-08-14 13:20:00,48.97,48.97,48.9,48.93,13913.0,44.2582,44.2582,44.1949,44.222,13913.0
2023-08-14 13:25:00,48.91,48.94,48.91,48.93,9944.0,44.2039,44.231,44.2039,44.222,9944.0
2023-08-14 13:30:00,48.94,48.98,48.89,48.89,11725.0,44.231,44.2672,44.1858,44.1858,11725.0
2023-08-14 13:35:00,48.89,48.94,48.88,48.89,11939.0,44.1858,44.231,44.1768,44.1858,11939.0
2023-08-14 13:40:00,48.9,48.95,48.88,48.93,52483.0,44.1949,44.2401,44.1768,44.222,52483.0
2023-08-14 13:45:00,48.93,48.96,48.88,48.9,14543.0,44.222,44.2491,44.1768,44.1949,14543.0
2023-08-14 13:50:00,48.9,48.94,48.9,48.91,11793.0,44.1949,44.231,44.1949,44.2039,11793.0
2023-08-14 13:55:00,48.91,48.94,48.9,48.92,8141.0,44.2039,44.231,44.1949,44.213,8141.0
2023-08-14 14:00:00,48.92,48.93,48.86,48.89,11789.0,44.213,44.222,44.1587,44.1858,11789.0
2023-08-14 14:05:00,48.88,48.88,48.83,48.85,18885.0,44.1768,44.1768,44.1316,44.1497,18885.0
2023-08-14 14:10:00,48.86,48.91,48.84,48.89,10313.0,44.1587,44.2039,44.1407,44.1858,10313.0
2023-08-14 14:15:00,48.89,48.89,48.83,48.84,8259.0,44.1858,44.1858,44.1316,44.1407,8259.0
2023-08-14 14:20:00,48.84,48.86,48.74,48.77,16939.0,44.1407,44.1587,44.0503,44.0774,16939.0
2023-08-14 14:25:00,48.77,48.81,48.76,48.81,19559.0,44.0774,44.1135,44.0684,44.1135,19559.0
2023-08-14 14:30:00,48.82,48.88,48.8,48.8,14800.0,44.1226,44.1768,44.1045,44.1045,14800.0
2023-08-14 14:35:00,48.82,48.87,48.8,48.81,11173.0,44.1226,44.1678,44.1045,44.1135,11173.0
2023-08-14 14:40:00,48.8,48.86,48.78,48.79,37181.0,44.1045,44.1587,44.0864,44.0955,37181.0
2023-08-14 14:45:00,48.79,48.81,48.77,48.79,15098.0,44.0955,44.1135,44.0774,44.0955,15098.0
2023-08-14 14:50:00,48.78,48.81,48.75,48.79,19583.0,44.0864,44.1135,44.0593,44.0955,19583.0
2023-08-14 14:55:00,48.78,48.82,48.77,48.82,20384.0,44.0864,44.1226,44.0774,44.1226,20384.0
2023-08-14 15:00:00,48.82,48.84,48.78,48.79,27639.0,44.1226,44.1407,44.0864,44.0955,27639.0
2023-08-14 15:05:00,48.8,48.82,48.77,48.78,21420.0,44.1045,44.1226,44.0774,44.0864,21420.0
2023-08-14 15:10:00,48.78,48.84,48.77,48.83,19977.0,44.0864,44.1407,44.0774,44.1316,19977.0
2023-08-14 15:15:00,48.84,48.87,48.81,48.86,19622.0,44.1407,44.1678,44.1135,44.1587,19622.0
2023-08-14 15:20:00,48.86,48.92,48.86,48.9,29623.0,44.1587,44.213,44.1587,44.1949,29623.0
2023-08-14 15:25:00,48.9,48.91,48.82,48.86,25459.0,44.1949,44.2039,44.1226,44.1587,25459.0
2023-08-14 15:30:00,48.86,48.89,48.85,48.89,22704.0,44.1587,44.1858,44.1497,44.1858,22704.0
2023-08-14 15:35:00,48.9,48.93,48.86,48.91,30860.0,44.1949,44.222,44.1587,44.2039,30860.0
2023-08-14 15:40:00,48.91,49.0,48.9,48.97,35783.0,44.2039,44.2853,44.1949,44.2582,35783.0
2023-08-14 15:45:00,48.97,49.0,48.9,48.91,34979.0,44.2582,44.2853,44.1949,44.2039,34979.0
2023-08-14 15:50:00,48.9,48.99,48.86,48.98,102179.0,44.1949,44.2762,44.1587,44.2672,102179.0
2023-08-14 15:55:00,48.98,49.04,48.97,48.99,189690.0,44.2672,44.3214,44.2582,44.2762,189690.0
2023-08-15 09:30:00,48.53,48.54,48.35,48.37,51420.0,43.8605,43.8695,43.6978,43.7159,51420.0
2023-08-15 09:35:00,48.34,48.36,47.87,47.89,102075.0,43.6888,43.7068,43.264,43.2821,102075.0
2023-08-15 09:40:00,47.91,48.19,47.83,48.09,28261.0,43.3001,43.5532,43.2278,43.4628,28261.0
2023-08-15 09:45:00,48.06,48.18,48.05,48.08,62240.0,43.4357,43.5442,43.4267,43.4538,62240.0
2023-08-15 09:50:00,48.07,48.07,47.92,47.93,41242.0,43.4447,43.4447,43.3092,43.3182,41242.0
2023-08-15 09:55:00,47.94,47.97,47.81,47.89,53952.0,43.3273,43.3544,43.2098,43.2821,53952.0
2023-08-15 10:00:00,47.88,47.97,47.84,47.89,39137.0,43.273,43.3544,43.2369,43.2821,39137.0
2023-08-15 10:05:00,47.89,47.94,47.83,47.9,30714.0,43.2821,43.3273,43.2278,43.2911,30714.0
2023-08-15 10:10:00,47.91,47.95,47.82,47.84,25238.0,43.3001,43.3363,43.2188,43.2369,25238.0
2023-08-15 10:15:00,47.84,47.9,47.78,47.87,29770.0,43.2369,43.2911,43.1827,43.264,29770.0
2023-08-15 10:20:00,47.85,47.88,47.8,47.8,25389.0,43.2459,43.273,43.2007,43.2007,25389.0
2023-08-15 10:25:00,47.79,47.84,47.77,47.83,36268.0,43.1917,43.2369,43.1736,43.2278,36268.0
2023-08-15 10:30:00,47.83,47.95,47.8,47.94,124215.0,43.2278,43.3363,43.2007,43.3273,124215.0
2023-08-15 10:35:00,47.94,47.98,47.84,47.89,21261.0,43.3273,43.3634,43.2369,43.2821,21261.0
2023-08-15 10:40:00,47.88,47.92,47.81,47.92,26421.0,43.273,43.3092,43.2098,43.3092,26421.0
2023-08-15 10:45:00,47.91,47.95,47.87,47.95,25585.0,43.3001,43.3363,43.264,43.3363,25585.0
2023-08-15 10:50:00,47.94,47.99,47.89,47.99,17429.0,43.3273,43.3724,43.2821,43.3724,17429.0
2023-08-15 10:55:00,47.99,48.0,47.89,47.94,20526.0,43.3724,43.3815,43.2821,43.3273,20526.0
2023-08-15 11:00:00,47.93,48.02,47.92,47.99,20231.0,43.3182,43.3996,43.3092,43.3724,20231.0
2023-08-15 11:05:00,47.99,48.1,47.95,48.09,61368.0,43.3724,43.4719,43.3363,43.4628,61368.0
2023-08-15 11:10:00,48.09,48.12,48.02,48.12,14183.0,43.4628,43.4899,43.3996,43.4899,14183.0
2023-08-15 11:15:00,48.11,48.13,48.05,48.11,25777.0,43.4809,43.499,43.4267,43.4809,25777.0
2023-08-15 11:20:00,48.11,48.14,48.09,48.1,13892.0,43.4809,43.508,43.4628,43.4719,13892.0
2023-08-15 11:25:00,48.1,48.14,48.05,48.07,21987.0,43.4719,43.508,43.4267,43.4447,21987.0
2023-08-15 11:30:00,48.07,48.12,48.03,48.12,21004.0,43.4447,43.4899,43.4086,43.4899,21004.0
2023-08-15 11:35:00,48.12,48.18,48.1,48.15,25496.0,43.4899,43.5442,43.4719,43.5171,25496.0
2023-08-15 11:40:00,48.13,48.15,48.07,48.11,26054.0,43.499,43.5171,43.4447,43.4809,26054.0
2023-08-15 11:45:00,48.11,48.11,48.04,48.11,15226.0,43.4809,43.4809,43.4176,43.4809,15226.0
2023-08-15 11:50:00,48.11,48.11,47.98,47.98,46736.0,43.4809,43.4809,43.3634,43.3634,46736.0
2023-08-15 11:55:00,47.98,48.01,47.91,47.92,14698.0,43.3634,43.3905,43.3001,43.3092,14698.0
2023-08-15 12:00:00,47.91,47.94,47.87,47.89,10590.0,43.3001,43.3273,43.264,43.2821,10590.0
2023-08-15 12:05:00,47.88,47.93,47.84,47.89,12227.0,43.273,43.3182,43.2369,43.2821,12227.0
2023-08-15 12:10:00,47.89,47.91,47.83,47.89,47575.0,43.2821,43.3001,43.2278,43.2821,47575.0
2023-08-15 12:15:00,47.9,47.95,47.86,47.95,17423.0,43.2911,43.3363,43.255,43.3363,17423.0
2023-08-15 12:20:00,47.95,47.96,47.89,47.9,23594.0,43.3363,43.3453,43.2821,43.2911,23594.0
2023-08-15 12:25:00,47.9,47.93,47.87,47.93,29557.0,43.2911,43.3182,43.264,43.3182,29557.0
2023-08-15 12:30:00,47.93,47.94,47.84,47.84,33050.0,43.3182,43.3273,43.2369,43.2369,33050.0
2023-08-15 12:35:00,47.85,47.89,47.85,47.88,20175.0,43.2459,43.2821,43.2459,43.273,20175.0
2023-08-15 12:40:00,47.88,47.91,47.84,47.85,13934.0,43.273,43.3001,43.2369,43.2459,13934.0
2023-08-15 12:45:00,47.85,47.91,47.83,47.89,18639.0,43.2459,43.3001,43.2278,43.2821,18639.0
2023-08-15 12:50:00,47.88,47.89,47.83,47.89,12512.0,43.273,43.2821,43.2278,43.2821,12512.0
2023-08-15 12:55:00,47.89,47.94,47.87,47.89,35403.0,43.2821,43.3273,43.264,43.2821,35403.0
2023-08-15 13:00:00,47.89,47.89,47.84,47.87,28522.0,43.2821,43.2821,43.2369,43.264,28522.0
2023-08-15 13:05:00,47.87,47.92,47.84,47.85,18418.0,43.264,43.3092,43.2369,43.2459,18418.0
2023-08-15 13:10:00,47.86,47.93,47.85,47.88,32882.0,43.255,43.3182,43.2459,43.273,32882.0
2023-08-15 13:15:00,47.87,47.96,47.84,47.92,34861.0,43.264,43.3453,43.2369,43.3092,34861.0
2023-08-15 13:20:00,47.92,47.93,47.82,47.82,28418.0,43.3092,43.3182,43.2188,43.2188,28418.0
2023-08-15 13:25:00,47.85,47.89,47.85,47.87,12214.0,43.2459,43.2821,43.2459,43.264,12214.0
2023-08-15 13:30:00,47.87,47.88,47.81,47.83,36342.0,43.264,43.273,43.2098,43.2278,36342.0
2023-08-15 13:35:00,47.83,47.88,47.81,47.83,24189.0,43.2278,43.273,43.2098,43.2278,24189.0
2023-08-15 13:40:00,47.84,47.85,47.81,47.82,16596.0,43.2369,43.2459,43.2098,43.2188,16596.0
2023-08-15 13:45:00,47.81,47.88,47.8,47.85,22378.0,43.2098,43.273,43.2007,43.2459,22378.0
2023-08-15 13:50:00,47.85,47.87,47.82,47.84,34061.0,43.2459,43.264,43.2188,43.2369,34061.0
2023-08-15 13:55:00,47.83,47.87,47.78,47.79,62340.0,43.2278,43.264,43.1827,43.1917,62340.0
2023-08-15 14:00:00,47.79,47.84,47.75,47.75,34212.0,43.1917,43.2369,43.1555,43.1555,34212.0
2023-08-15 14:05:00,47.75,47.86,47.73,47.84,81950.0,43.1555,43.255,43.1375,43.2369,81950.0
2023-08-15 14:10:00,47.84,47.87,47.8,47.82,13639.0,43.2369,43.264,43.2007,43.2188,13639.0
2023-08-15 14:15:00,47.81,47.87,47.8,47.87,13544.0,43.2098,43.264,43.2007,43.264,13544.0
2023-08-15 14:20:00,47.87,47.88,47.82,47.87,18712.0,43.264,43.273,43.2188,43.264,18712.0
2023-08-15 14:25:00,47.87,47.9,47.84,47.89,17258.0,43.264,43.2911,43.2369,43.2821,17258.0
2023-08-15 14:30:00,47.89,47.94,47.88,47.94,23478.0,43.2821,43.3273,43.273,43.3273,23478.0
2023-08-15 14:35:00,47.94,48.0,47.94,47.95,20279.0,43.3273,43.3815,43.3273,43.3363,20279.0
2023-08-15 14:40:00,47.94,48.0,47.93,47.98,46448.0,43.3273,43.3815,43.3182,43.3634,46448.0
2023-08-15 14:45:00,47.98,48.0,47.93,47.98,21210.0,43.3634,43.3815,43.3182,43.3634,21210.0
2023-08-15 14:50:00,47.97,48.06,47.96,48.05,42674.0,43.3544,43.4357,43.3453,43.4267,42674.0
2023-08-15 14:55:00,48.06,48.08,48.02,48.08,30759.0,43.4357,43.4538,43.3996,43.4538,30759.0
2023-08-15 15:00:00,48.08,48.09,48.02,48.04,20922.0,43.4538,43.4628,43.3996,43.4176,20922.0
2023-08-15 15:05:00,48.04,48.11,48.03,48.06,20621.0,43.4176,43.4809,43.4086,43.4357,20621.0
2023-08-15 15:10:00,48.06,48.08,48.02,48.07,32410.0,43.4357,43.4538,43.3996,43.4447,32410.0
2023-08-15 15:15:00,48.07,48.07,48.03,48.05,30089.0,43.4447,43.4447,43.4086,43.4267,30089.0
2023-08-15 15:20:00,48.04,48.05,47.99,48.01,27768.0,43.4176,43.4267,43.3724,43.3905,27768.0
2023-08-15 15:25:00,48.01,48.02,47.94,47.95,30655.0,43.3905,43.3996,43.3273,43.3363,30655.0
2023-08-15 15:30:00,47.94,48.01,47.92,48.0,34860.0,43.3273,43.3905,43.3092,43.3815,34860.0
2023-08-15 15:35:00,47.99,47.99,47.89,47.93,30304.0,43.3724,43.3724,43.2821,43.3182,30304.0
2023-08-15 15:40:00,47.93,47.93,47.85,47.87,24555.0,43.3182,43.3182,43.2459,43.264,24555.0
2023-08-15 15:45:00,47.87,47.9,47.85,47.87,48011.0,43.264,43.2911,43.2459,43.264,48011.0
2023-08-15 15:50:00,47.87,47.94,47.83,47.84,89950.0,43.264,43.3273,43.2278,43.2369,89950.0
2023-08-15 15:55:00,47.84,47.88,47.78,47.8,226279.0,43.2369,43.273,43.1827,43.2007,226279.0
2023-08-16 09:30:00,47.96,48.24,47.88,48.22,54850.0,43.3453,43.5984,43.273,43.5803,54850.0
2023-08-16 09:35:00,48.22,48.28,48.07,48.07,27181.0,43.5803,43.6345,43.4447,43.4447,27181.0
2023-08-16 09:40:00,48.05,48.1,47.98,48.06,20865.0,43.4267,43.4719,43.3634,43.4357,20865.0
2023-08-16 09:45:00,48.09,48.16,48.0,48.05,45275.0,43.4628,43.5261,43.3815,43.4267,45275.0
2023-08-16 09:50:00,48.05,48.11,48.01,48.07,18224.0,43.4267,43.4809,43.3905,43.4447,18224.0
2023-08-16 09:55:00,48.06,48.1,48.0,48.05,73687.0,43.4357,43.4719,43.3815,43.4267,73687.0
2023-08-16 10:00:00,48.05,48.08,47.89,47.93,40974.0,43.4267,43.4538,43.2821,43.3182,40974.0
2023-08-16 10:05:00,47.93,48.0,47.92,47.99,14915.0,43.3182,43.3815,43.3092,43.3724,14915.0
2023-08-16 10:10:00,48.0,48.02,47.92,47.94,14758.0,43.3815,43.3996,43.3092,43.3273,14758.0
2023-08-16 10:15:00,47.94,47.98,47.86,47.93,38839.0,43.3273,43.3634,43.255,43.3182,38839.0
2023-08-16 10:20:00,47.93,47.99,47.88,47.94,15572.0,43.3182,43.3724,43.273,43.3273,15572.0
2023-08-16 10:25:00,47.95,47.95,47.88,47.93,16810.0,43.3363,43.3363,43.273,43.3182,16810.0
2023-08-16 10:30:00,47.94,47.97,47.85,47.94,20153.0,43.3273,43.3544,43.2459,43.3273,20153.0
2023-08-16 10:35:00,47.96,48.04,47.92,48.03,17107.0,43.3453,43.4176,43.3092,43.4086,17107.0
2023-08-16 10:40:00,48.04,48.09,48.0,48.09,14891.0,43.4176,43.4628,43.3815,43.4628,14891.0
2023-08-16 10:45:00,48.09,48.13,48.05,48.11,19481.0,43.4628,43.499,43.4267,43.4809,19481.0
2023-08-16 10:50:00,48.11,48.17,48.1,48.15,40792.0,43.4809,43.5351,43.4719,43.5171,40792.0
2023-08-16 10:55:00,48.15,48.27,48.12,48.23,17490.0,43.5171,43.6255,43.4899,43.5894,17490.0
2023-08-16 11:00:00,48.23,48.27,48.17,48.23,20530.0,43.5894,43.6255,43.5351,43.5894,20530.0
2023-08-16 11:05:00,48.24,48.27,48.19,48.25,23151.0,43.5984,43.6255,43.5532,43.6074,23151.0
2023-08-16 11:10:00,48.25,48.28,48.18,48.25,26077.0,43.6074,43.6345,43.5442,43.6074,26077.0
2023-08-16 11:15:00,48.26,48.33,48.24,48.31,21079.0,43.6165,43.6797,43.5984,43.6617,21079.0
2023-08-16 11:20:00,48.31,48.31,48.22,48.31,18653.0,43.6617,43.6617,43.5803,43.6617,18653.0
2023-08-16 11:25:00,48.31,48.35,48.28,48.32,17439.0,43.6617,43.6978,43.6345,43.6707,17439.0
2023-08-16 11:30:00,48.32,48.35,48.3,48.31,15005.0,43.6707,43.6978,43.6526,43.6617,15005.0
2023-08-16 11:35:00,48.32,48.38,48.27,48.3,23683.0,43.6707,43.7249,43.6255,43.6526,23683.0
2023-08-16 11:40:00,48.29,48.34,48.27,48.33,25051.0,43.6436,43.6888,43.6255,43.6797,25051.0
2023-08-16 11:45:00,48.33,48.34,48.29,48.33,21336.0,43.6797,43.6888,43.6436,43.6797,21336.0
2023-08-16 11:50:00,48.33,48.36,48.28,48.32,15704.0,43.6797,43.7068,43.6345,43.6707,15704.0
2023-08-16 11:55:00,48.32,48.32,48.25,48.32,28239.0,43.6707,43.6707,43.6074,43.6707,28239.0
2023-08-16 12:00:00,48.31,48.32,48.26,48.31,14338.0,43.6617,43.6707,43.6165,43.6617,14338.0
2023-08-16 12:05:00,48.31,48.38,48.31,48.38,10212.0,43.6617,43.7249,43.6617,43.7249,10212.0
2023-08-16 12:10:00,48.39,48.4,48.27,48.33,39159.0,43.734,43.743,43.6255,43.6797,39159.0
2023-08-16 12:15:00,48.34,48.39,48.31,48.37,9193.0,43.6888,43.734,43.6617,43.7159,9193.0
2023-08-16 12:20:00,48.37,48.38,48.32,48.37,12063.0,43.7159,43.7249,43.6707,43.7159,12063.0
2023-08-16 12:25:00,48.37,48.39,48.33,48.39,27111.0,43.7159,43.734,43.6797,43.734,27111.0
2023-08-16 12:30:00,48.38,48.4,48.32,48.39,21338.0,43.7249,43.743,43.6707,43.734,21338.0
2023-08-16 12:35:00,48.38,48.41,48.36,48.37,12768.0,43.7249,43.752,43.7068,43.7159,12768.0
2023-08-16 12:40:00,48.38,48.41,48.28,48.29,19736.0,43.7249,43.752,43.6345,43.6436,19736.0
2023-08-16 12:45:00,48.26,48.29,48.19,48.2,12371.0,43.6165,43.6436,43.5532,43.5622,12371.0
2023-08-16 12:50:00,48.21,48.29,48.2,48.29,7170.0,43.5713,43.6436,43.5622,43.6436,7170.0
2023-08-16 12:55:00,48.29,48.3,48.26,48.27,14941.0,43.6436,43.6526,43.6165,43.6255,14941.0
2023-08-16 13:00:00,48.27,48.27,48.18,48.18,107202.0,43.6255,43.6255,43.5442,43.5442,107202.0
2023-08-16 13:05:00,48.16,48.19,48.14,48.16,12348.0,43.5261,43.5532,43.508,43.5261,12348.0
2023-08-16 13:10:00,48.16,48.17,48.1,48.11,15815.0,43.5261,43.5351,43.4719,43.4809,15815.0
2023-08-16 13:15:00,48.1,48.15,48.06,48.12,42515.0,43.4719,43.5171,43.4357,43.4899,42515.0
2023-08-16 13:20:00,48.12,48.2,48.11,48.16,21312.0,43.4899,43.5622,43.4809,43.5261,21312.0
2023-08-16 13:25:00,48.16,48.2,48.13,48.17,25672.0,43.5261,43.5622,43.499,43.5351,25672.0
2023-08-16 13:30:00,48.17,48.17,48.1,48.12,29231.0,43.5351,43.5351,43.4719,43.4899,29231.0
2023-08-16 13:35:00,48.13,48.23,48.12,48.23,17928.0,43.499,43.5894,43.4899,43.5894,17928.0
2023-08-16 13:40:00,48.24,48.3,48.24,48.27,17210.0,43.5984,43.6526,43.5984,43.6255,17210.0
2023-08-16 13:45:00,48.27,48.33,48.24,48.25,14659.0,43.6255,43.6797,43.5984,43.6074,14659.0
2023-08-16 13:50:00,48.26,48.32,48.26,48.31,11609.0,43.6165,43.6707,43.6165,43.6617,11609.0
2023-08-16 13:55:00,48.31,48.33,48.26,48.27,7313.0,43.6617,43.6797,43.6165,43.6255,7313.0
2023-08-16 14:00:00,48.27,48.27,48.15,48.18,11982.0,43.6255,43.6255,43.5171,43.5442,11982.0
2023-08-16 14:05:00,48.18,48.2,48.13,48.16,12622.0,43.5442,43.5622,43.499,43.5261,12622.0
2023-08-16 14:10:00,48.16,48.16,48.09,48.11,25123.0,43.5261,43.5261,43.4628,43.4809,25123.0
2023-08-16 14:15:00,48.11,48.2,48.11,48.18,16981.0,43.4809,43.5622,43.4809,43.5442,16981.0
2023-08-16 14:20:00,48.19,48.26,48.18,48.26,12455.0,43.5532,43.6165,43.5442,43.6165,12455.0
2023-08-16 14:25:00,48.26,48.3,48.2,48.27,13835.0,43.6165,43.6526,43.5622,43.6255,13835.0
2023-08-16 14:30:00,48.27,48.32,48.27,48.3,13200.0,43.6255,43.6707,43.6255,43.6526,13200.0
2023-08-16 14:35:00,48.3,48.32,48.27,48.3,13019.0,43.6526,43.6707,43.6255,43.6526,13019.0
2023-08-16 14:40:00,48.29,48.31,48.21,48.23,15238.0,43.6436,43.6617,43.5713,43.5894,15238.0
2023-08-16 14:45:00,48.24,48.29,48.24,48.25,23006.0,43.5984,43.6436,43.5984,43.6074,23006.0
2023-08-16 14:50:00,48.24,48.25,48.18,48.25,20688.0,43.5984,43.6074,43.5442,43.6074,20688.0
2023-08-16 14:55:00,48.25,48.26,48.17,48.22,21934.0,43.6074,43.6165,43.5351,43.5803,21934.0
2023-08-16 15:00:00,48.22,48.24,48.19,48.22,31027.0,43.5803,43.5984,43.5532,43.5803,31027.0
2023-08-16 15:05:00,48.22,48.25,48.19,48.21,21419.0,43.5803,43.6074,43.5532,43.5713,21419.0
2023-08-16 15:10:00,48.21,48.23,48.1,48.14,31676.0,43.5713,43.5894,43.4719,43.508,31676.0
2023-08-16 15:15:00,48.14,48.14,48.07,48.1,51719.0,43.508,43.508,43.4447,43.4719,51719.0
2023-08-16 15:20:00,48.09,48.11,48.01,48.02,26399.0,43.4628,43.4809,43.3905,43.3996,26399.0
2023-08-16 15:25:00,48.02,48.03,47.99,48.02,22227.0,43.3996,43.4086,43.3724,43.3996,22227.0
2023-08-16 15:30:00,48.02,48.04,47.97,48.0,53168.0,43.3996,43.4176,43.3544,43.3815,53168.0
2023-08-16 15:35:00,48.0,48.04,47.97,47.99,32653.0,43.3815,43.4176,43.3544,43.3724,32653.0
2023-08-16 15:40:00,48.0,48.02,47.93,48.01,42057.0,43.3815,43.3996,43.3182,43.3905,42057.0
2023-08-16 15:45:00,48.0,48.04,47.94,48.04,76990.0,43.3815,43.4176,43.3273,43.4176,76990.0
2023-08-16 15:50:00,48.03,48.14,47.99,48.07,76872.0,43.4086,43.508,43.3724,43.4447,76872.0
2023-08-16 15:55:00,48.07,48.14,48.05,48.08,169753.0,43.4447,43.508,43.4267,43.4538,169753.0
2023-08-17 09:30:00,47.94,48.17,47.84,47.94,60621.0,43.3273,43.5351,43.2369,43.3273,60621.0
2023-08-17 09:35:00,47.98,48.09,47.95,48.09,20841.0,43.3634,43.4628,43.3363,43.4628,20841.0
2023-08-17 09:40:00,48.09,48.16,48.05,48.05,22371.0,43.4628,43.5261,43.4267,43.4267,22371.0
2023-08-17 09:45:00,48.05,48.22,48.01,48.14,14100.0,43.4267,43.5803,43.3905,43.508,14100.0
2023-08-17 09:50:00,48.14,48.34,48.14,48.33,24365.0,43.508,43.6888,43.508,43.6797,24365.0
2023-08-17 09:55:00,48.34,48.43,48.32,48.42,31207.0,43.6888,43.7701,43.6707,43.7611,31207.0
2023-08-17 10:00:00,48.43,48.5,48.38,48.39,13819.0,43.7701,43.8334,43.7249,43.734,13819.0
2023-08-17 10:05:00,48.38,48.48,48.3,48.48,39453.0,43.7249,43.8153,43.6526,43.8153,39453.0
2023-08-17 10:10:00,48.47,48.53,48.46,48.48,33584.0,43.8063,43.8605,43.7972,43.8153,33584.0
2023-08-17 10:15:00,48.47,48.59,48.45,48.59,33656.0,43.8063,43.9147,43.7882,43.9147,33656.0
2023-08-17 10:20:00,48.6,48.62,48.51,48.62,26335.0,43.9238,43.9418,43.8424,43.9418,26335.0
2023-08-17 10:25:00,48.62,48.67,48.53,48.53,14545.0,43.9418,43.987,43.8605,43.8605,14545.0
2023-08-17 10:30:00,48.54,48.65,48.52,48.62,30163.0,43.8695,43.9689,43.8515,43.9418,30163.0
2023-08-17 10:35:00,48.62,48.72,48.57,48.69,34860.0,43.9418,44.0322,43.8966,44.0051,34860.0
2023-08-17 10:40:00,48.69,48.81,48.69,48.79,59299.0,44.0051,44.1135,44.0051,44.0955,59299.0
2023-08-17 10:45:00,48.78,48.84,48.76,48.8,65758.0,44.0864,44.1407,44.0684,44.1045,65758.0
2023-08-17 10:50:00,48.76,48.76,48.6,48.61,90833.0,44.0684,44.0684,43.9238,43.9328,90833.0
2023-08-17 10:55:00,48.61,48.7,48.6,48.66,37668.0,43.9328,44.0141,43.9238,43.978,37668.0
2023-08-17 11:00:00,48.68,48.71,48.55,48.55,12904.0,43.9961,44.0232,43.8786,43.8786,12904.0
2023-08-17 11:05:00,48.54,48.62,48.53,48.55,20445.0,43.8695,43.9418,43.8605,43.8786,20445.0
2023-08-17 11:10:00,48.57,48.57,48.47,48.49,15675.0,43.8966,43.8966,43.8063,43.8243,15675.0
2023-08-17 11:15:00,48.49,48.52,48.44,48.48,20774.0,43.8243,43.8515,43.7791,43.8153,20774.0
2023-08-17 11:20:00,48.48,48.5,48.43,48.43,18229.0,43.8153,43.8334,43.7701,43.7701,18229.0
2023-08-17 11:25:00,48.4,48.47,48.4,48.44,9547.0,43.743,43.8063,43.743,43.7791,9547.0
2023-08-17 11:30:00,48.43,48.46,48.38,48.4,15302.0,43.7701,43.7972,43.7249,43.743,15302.0
2023-08-17 11:35:00,48.37,48.46,48.37,48.41,10835.0,43.7159,43.7972,43.7159,43.752,10835.0
2023-08-17 11:40:00,48.4,48.41,48.33,48.37,17874.0,43.743,43.752,43.6797,43.7159,17874.0
2023-08-17 11:45:00,48.38,48.42,48.36,48.41,10480.0,43.7249,43.7611,43.7068,43.752,10480.0
2023-08-17 11:50:00,48.4,48.42,48.36,48.39,13184.0,43.743,43.7611,43.7068,43.734,13184.0
2023-08-17 11:55:00,48.38,48.44,48.38,48.44,13500.0,43.7249,43.7791,43.7249,43.7791,13500.0
2023-08-17 12:00:00,48.44,48.51,48.4,48.43,12702.0,43.7791,43.8424,43.743,43.7701,12702.0
2023-08-17 12:05:00,48.45,48.5,48.45,48.48,23655.0,43.7882,43.8334,43.7882,43.8153,23655.0
2023-08-17 12:10:00,48.47,48.49,48.43,48.48,30401.0,43.8063,43.8243,43.7701,43.8153,30401.0
2023-08-17 12:15:00,48.49,48.61,48.48,48.58,10014.0,43.8243,43.9328,43.8153,43.9057,10014.0
2023-08-17 12:20:00,48.6,48.61,48.55,48.6,10732.0,43.9238,43.9328,43.8786,43.9238,10732.0
2023-08-17 12:25:00,48.62,48.67,48.59,48.59,9728.0,43.9418,43.987,43.9147,43.9147,9728.0
2023-08-17 12:30:00,48.59,48.6,48.47,48.5,15154.0,43.9147,43.9238,43.8063,43.8334,15154.0
2023-08-17 12:35:00,48.5,48.51,48.44,48.49,27497.0,43.8334,43.8424,43.7791,43.8243,27497.0
2023-08-17 12:40:00,48.5,48.54,48.48,48.5,18784.0,43.8334,43.8695,43.8153,43.8334,18784.0
2023-08-17 12:45:00,48.49,48.49,48.46,48.48,4857.0,43.8243,43.8243,43.7972,43.8153,4857.0
2023-08-17 12:50:00,48.48,48.52,48.46,48.47,13470.0,43.8153,43.8515,43.7972,43.8063,13470.0
2023-08-17 12:55:00,48.46,48.47,48.44,48.45,11701.0,43.7972,43.8063,43.7791,43.7882,11701.0
2023-08-17 13:00:00,48.45,48.47,48.41,48.42,8085.0,43.7882,43.8063,43.752,43.7611,8085.0
2023-08-17 13:05:00,48.41,48.43,48.36,48.39,13658.0,43.752,43.7701,43.7068,43.734,13658.0
2023-08-17 13:10:00,48.39,48.41,48.37,48.38,14106.0,43.734,43.752,43.7159,43.7249,14106.0
2023-08-17 13:15:00,48.38,48.39,48.32,48.37,41889.0,43.7249,43.734,43.6707,43.7159,41889.0
2023-08-17 13:20:00,48.37,48.41,48.31,48.32,20261.0,43.7159,43.752,43.6617,43.6707,20261.0
2023-08-17 13:25:00,48.31,48.33,48.29,48.33,25329.0,43.6617,43.6797,43.6436,43.6797,25329.0
2023-08-17 13:30:00,48.33,48.35,48.32,48.35,12222.0,43.6797,43.6978,43.6707,43.6978,12222.0
2023-08-17 13:35:00,48.34,48.37,48.31,48.32,14723.0,43.6888,43.7159,43.6617,43.6707,14723.0
2023-08-17 13:40:00,48.32,48.33,48.21,48.22,10112.0,43.6707,43.6797,43.5713,43.5803,10112.0
2023-08-17 13:45:00,48.22,48.23,48.17,48.2,10239.0,43.5803,43.5894,43.5351,43.5622,10239.0
2023-08-17 13:50:00,48.21,48.24,48.18,48.2,7463.0,43.5713,43.5984,43.5442,43.5622,7463.0
2023-08-17 13:55:00,48.19,48.23,48.19,48.2,6313.0,43.5532,43.5894,43.5532,43.5622,6313.0
2023-08-17 14:00:00,48.2,48.22,48.2,48.21,8577.0,43.5622,43.5803,43.5622,43.5713,8577.0
2023-08-17 14:05:00,48.2,48.23,48.18,48.22,9075.0,43.5622,43.5894,43.5442,43.5803,9075.0
2023-08-17 14:10:00,48.22,48.23,48.16,48.19,9116.0,43.5803,43.5894,43.5261,43.5532,9116.0
2023-08-17 14:15:00,48.19,48.19,48.14,48.16,11148.0,43.5532,43.5532,43.508,43.5261,11148.0
2023-08-17 14:20:00,48.16,48.21,48.15,48.18,18763.0,43.5261,43.5713,43.5171,43.5442,18763.0
2023-08-17 14:25:00,48.18,48.24,48.17,48.21,11450.0,43.5442,43.5984,43.5351,43.5713,11450.0
2023-08-17 14:30:00,48.21,48.29,48.2,48.25,18821.0,43.5713,43.6436,43.5622,43.6074,18821.0
2023-08-17 14:35:00,48.26,48.3,48.24,48.3,12109.0,43.6165,43.6526,43.5984,43.6526,12109.0
2023-08-17 14:40:00,48.3,48.3,48.23,48.27,21319.0,43.6526,43.6526,43.5894,43.6255,21319.0
2023-08-17 14:45:00,48.28,48.29,48.21,48.23,14517.0,43.6345,43.6436,43.5713,43.5894,14517.0
2023-08-17 14:50:00,48.23,48.24,48.18,48.2,23029.0,43.5894,43.5984,43.5442,43.5622,23029.0
2023-08-17 14:55:00,48.19,48.21,48.14,48.16,27705.0,43.5532,43.5713,43.508,43.5261,27705.0
2023-08-17 15:00:00,48.16,48.18,48.14,48.15,18289.0,43.5261,43.5442,43.508,43.5171,18289.0
2023-08-17 15:05:00,48.14,48.17,48.12,48.16,18598.0,43.508,43.5351,43.4899,43.5261,18598.0
2023-08-17 15:10:00,48.16,48.19,48.11,48.12,41555.0,43.5261,43.5532,43.4809,43.4899,41555.0
2023-08-17 15:15:00,48.12,48.2,48.09,48.2,41085.0,43.4899,43.5622,43.4628,43.5622,41085.0
2023-08-17 15:20:00,48.21,48.25,48.14,48.19,20813.0,43.5713,43.6074,43.508,43.5532,20813.0
2023-08-17 15:25:00,48.19,48.26,48.19,48.23,19163.0,43.5532,43.6165,43.5532,43.5894,19163.0
2023-08-17 15:30:00,48.23,48.26,48.21,48.22,31871.0,43.5894,43.6165,43.5713,43.5803,31871.0
2023-08-17 15:35:00,48.22,48.28,48.21,48.25,19759.0,43.5803,43.6345,43.5713,43.6074,19759.0
2023-08-17 15:40:00,48.25,48.27,48.21,48.21,29828.0,43.6074,43.6255,43.5713,43.5713,29828.0
2023-08-17 15:45:00,48.21,48.25,48.15,48.16,45276.0,43.5713,43.6074,43.5171,43.5261,45276.0
2023-08-17 15:50:00,48.14,48.22,48.12,48.13,58896.0,43.508,43.5803,43.4899,43.499,58896.0
2023-08-17 15:55:00,48.13,48.13,48.05,48.08,168994.0,43.499,43.499,43.4267,43.4538,168994.0
2023-08-18 09:30:00,48.0,48.24,47.97,48.23,145770.0,43.3815,43.5984,43.3544,43.5894,145770.0
2023-08-18 09:35:00,48.23,48.32,48.1,48.16,33762.0,43.5894,43.6707,43.4719,43.5261,33762.0
2023-08-18 09:40:00,48.13,48.3,48.1,48.23,21592.0,43.499,43.6526,43.4719,43.5894,21592.0
2023-08-18 09:45:00,48.27,48.27,48.19,48.25,20145.0,43.6255,43.6255,43.5532,43.6074,20145.0
2023-08-18 09:50:00,48.25,48.38,48.23,48.36,27152.0,43.6074,43.7249,43.5894,43.7068,27152.0
2023-08-18 09:55:00,48.36,48.43,48.32,48.4,11356.0,43.7068,43.7701,43.6707,43.743,11356.0
2023-08-18 10:00:00,48.39,48.47,48.31,48.46,38745.0,43.734,43.8063,43.6617,43.7972,38745.0
2023-08-18 10:05:00,48.46,48.48,48.36,48.4,73215.0,43.7972,43.8153,43.7068,43.743,73215.0
2023-08-18 10:10:00,48.4,48.41,48.23,48.24,27873.0,43.743,43.752,43.5894,43.5984,27873.0
2023-08-18 10:15:00,48.23,48.34,48.2,48.33,19092.0,43.5894,43.6888,43.5622,43.6797,19092.0
2023-08-18 10:20:00,48.34,48.35,48.21,48.25,15195.0,43.6888,43.6978,43.5713,43.6074,15195.0
2023-08-18 10:25:00,48.24,48.25,48.17,48.25,14477.0,43.5984,43.6074,43.5351,43.6074,14477.0
2023-08-18 10:30:00,48.25,48.32,48.18,48.18,35918.0,43.6074,43.6707,43.5442,43.5442,35918.0
2023-08-18 10:35:00,48.17,48.2,48.1,48.17,13761.0,43.5351,43.5622,43.4719,43.5351,13761.0
2023-08-18 10:40:00,48.16,48.33,48.15,48.33,33491.0,43.5261,43.6797,43.5171,43.6797,33491.0
2023-08-18 10:45:00,48.33,48.38,48.29,48.37,16174.0,43.6797,43.7249,43.6436,43.7159,16174.0
2023-08-18 10:50:00,48.37,48.55,48.35,48.53,15391.0,43.7159,43.8786,43.6978,43.8605,15391.0
2023-08-18 10:55:00,48.53,48.53,48.43,48.47,11073.0,43.8605,43.8605,43.7701,43.8063,11073.0
2023-08-18 11:00:00,48.51,48.55,48.49,48.53,18844.0,43.8424,43.8786,43.8243,43.8605,18844.0
2023-08-18 11:05:00,48.53,48.6,48.5,48.6,29608.0,43.8605,43.9238,43.8334,43.9238,29608.0
2023-08-18 11:10:00,48.61,48.61,48.52,48.55,29804.0,43.9328,43.9328,43.8515,43.8786,29804.0
2023-08-18 11:15:00,48.55,48.56,48.48,48.48,16962.0,43.8786,43.8876,43.8153,43.8153,16962.0
2023-08-18 11:20:00,48.46,48.51,48.43,48.46,14328.0,43.7972,43.8424,43.7701,43.7972,14328.0
2023-08-18 11:25:00,48.45,48.48,48.44,48.46,13798.0,43.7882,43.8153,43.7791,43.7972,13798.0
2023-08-18 11:30:00,48.46,48.46,48.35,48.41,24192.0,43.7972,43.7972,43.6978,43.752,24192.0
2023-08-18 11:35:00,48.4,48.4,48.34,48.34,7934.0,43.743,43.743,43.6888,43.6888,7934.0
2023-08-18 11:40:00,48.34,48.43,48.33,48.43,9484.0,43.6888,43.7701,43.6797,43.7701,9484.0
2023-08-18 11:45:00,48.45,48.45,48.36,48.42,9329.0,43.7882,43.7882,43.7068,43.7611,9329.0
2023-08-18 11:50:00,48.42,48.43,48.36,48.37,9169.0,43.7611,43.7701,43.7068,43.7159,9169.0
2023-08-18 11:55:00,48.38,48.41,48.3,48.37,30017.0,43.7249,43.752,43.6526,43.7159,30017.0
2023-08-18 12:00:00,48.38,48.4,48.35,48.38,15870.0,43.7249,43.743,43.6978,43.7249,15870.0
2023-08-18 12:05:00,48.38,48.4,48.35,48.37,16482.0,43.7249,43.743,43.6978,43.7159,16482.0
2023-08-18 12:10:00,48.37,48.46,48.36,48.44,22142.0,43.7159,43.7972,43.7068,43.7791,22142.0
2023-08-18 12:15:00,48.45,48.45,48.34,48.39,15326.0,43.7882,43.7882,43.6888,43.734,15326.0
2023-08-18 12:20:00,48.39,48.48,48.38,48.48,36810.0,43.734,43.8153,43.7249,43.8153,36810.0
2023-08-18 12:25:00,48.48,48.48,48.39,48.39,14022.0,43.8153,43.8153,43.734,43.734,14022.0
2023-08-18 12:30:00,48.38,48.43,48.37,48.41,20682.0,43.7249,43.7701,43.7159,43.752,20682.0
2023-08-18 12:35:00,48.42,48.44,48.39,48.39,12489.0,43.7611,43.7791,43.734,43.734,12489.0
2023-08-18 12:40:00,48.38,48.4,48.35,48.35,10813.0,43.7249,43.743,43.6978,43.6978,10813.0
2023-08-18 12:45:00,48.35,48.36,48.26,48.31,22050.0,43.6978,43.7068,43.6165,43.6617,22050.0
2023-08-18 12:50:00,48.3,48.33,48.24,48.31,12782.0,43.6526,43.6797,43.5984,43.6617,12782.0
2023-08-18 12:55:00,48.3,48.31,48.26,48.31,24884.0,43.6526,43.6617,43.6165,43.6617,24884.0
2023-08-18 13:00:00,48.3,48.31,48.26,48.29,21676.0,43.6526,43.6617,43.6165,43.6436,21676.0
2023-08-18 13:05:00,48.28,48.29,48.23,48.26,27370.0,43.6345,43.6436,43.5894,43.6165,27370.0
2023-08-18 13:10:00,48.26,48.28,48.2,48.21,22326.0,43.6165,43.6345,43.5622,43.5713,22326.0
2023-08-18 13:15:00,48.21,48.26,48.18,48.22,11182.0,43.5713,43.6165,43.5442,43.5803,11182.0
2023-08-18 13:20:00,48.21,48.33,48.2,48.28,62227.0,43.5713,43.6797,43.5622,43.6345,62227.0
2023-08-18 13:25:00,48.28,48.29,48.23,48.24,31794.0,43.6345,43.6436,43.5894,43.5984,31794.0
2023-08-18 13:30:00,48.26,48.33,48.25,48.32,17322.0,43.6165,43.6797,43.6074,43.6707,17322.0
2023-08-18 13:35:00,48.31,48.37,48.29,48.37,18964.0,43.6617,43.7159,43.6436,43.7159,18964.0
2023-08-18 13:40:00,48.36,48.37,48.32,48.34,17826.0,43.7068,43.7159,43.6707,43.6888,17826.0
2023-08-18 13:45:00,48.34,48.42,48.34,48.4,20130.0,43.6888,43.7611,43.6888,43.743,20130.0
2023-08-18 13:50:00,48.4,48.47,48.4,48.43,15958.0,43.743,43.8063,43.743,43.7701,15958.0
2023-08-18 13:55:00,48.44,48.46,48.42,48.44,24480.0,43.7791,43.7972,43.7611,43.7791,24480.0
2023-08-18 14:00:00,48.45,48.47,48.42,48.45,11412.0,43.7882,43.8063,43.7611,43.7882,11412.0
2023-08-18 14:05:00,48.45,48.47,48.4,48.42,17386.0,43.7882,43.8063,43.743,43.7611,17386.0
2023-08-18 14:10:00,48.42,48.43,48.38,48.42,19850.0,43.7611,43.7701,43.7249,43.7611,19850.0
2023-08-18 14:15:00,48.42,48.44,48.41,48.41,13589.0,43.7611,43.7791,43.752,43.752,13589.0
2023-08-18 14:20:00,48.43,48.46,48.41,48.45,16078.0,43.7701,43.7972,43.752,43.7882,16078.0
2023-08-18 14:25:00,48.44,48.47,48.35,48.39,19809.0,43.7791,43.8063,43.6978,43.734,19809.0
2023-08-18 14:30:00,48.4,48.42,48.34,48.36,28428.0,43.743,43.7611,43.6888,43.7068,28428.0
2023-08-18 14:35:00,48.35,48.41,48.31,48.32,15792.0,43.6978,43.752,43.6617,43.6707,15792.0
2023-08-18 14:40:00,48.31,48.36,48.3,48.31,17767.0,43.6617,43.7068,43.6526,43.6617,17767.0
2023-08-18 14:45:00,48.3,48.36,48.29,48.31,13913.0,43.6526,43.7068,43.6436,43.6617,13913.0
2023-08-18 14:50:00,48.31,48.33,48.26,48.32,18661.0,43.6617,43.6797,43.6165,43.6707,18661.0
2023-08-18 14:55:00,48.3,48.32,48.27,48.32,17993.0,43.6526,43.6707,43.6255,43.6707,17993.0
2023-08-18 15:00:00,48.31,48.32,48.26,48.32,17085.0,43.6617,43.6707,43.6165,43.6707,17085.0
2023-08-18 15:05:00,48.32,48.38,48.32,48.33,18587.0,43.6707,43.7249,43.6707,43.6797,18587.0
2023-08-18 15:10:00,48.33,48.34,48.25,48.3,19028.0,43.6797,43.6888,43.6074,43.6526,19028.0
2023-08-18 15:15:00,48.29,48.3,48.25,48.26,40606.0,43.6436,43.6526,43.6074,43.6165,40606.0
2023-08-18 15:20:00,48.25,48.29,48.24,48.26,20304.0,43.6074,43.6436,43.5984,43.6165,20304.0
2023-08-18 15:25:00,48.26,48.32,48.22,48.32,28276.0,43.6165,43.6707,43.5803,43.6707,28276.0
2023-08-18 15:30:00,48.31,48.34,48.3,48.33,23025.0,43.6617,43.6888,43.6526,43.6797,23025.0
2023-08-18 15:35:00,48.34,48.37,48.32,48.37,37898.0,43.6888,43.7159,43.6707,43.7159,37898.0
2023-08-18 15:40:00,48.38,48.48,48.38,48.48,39774.0,43.7249,43.8153,43.7249,43.8153,39774.0
2023-08-18 15:45:00,48.47,48.58,48.47,48.55,89623.0,43.8063,43.9057,43.8063,43.8786,89623.0
2023-08-18 15:50:00,48.55,48.59,48.43,48.44,112563.0,43.8786,43.9147,43.7701,43.7791,112563.0
2023-08-18 15:55:00,48.44,48.51,48.37,48.45,568657.0,43.7791,43.8424,43.7159,43.7882,568657.0
2023-08-21 09:30:00,48.17,48.26,48.1,48.24,54898.0,43.5351,43.6165,43.4719,43.5984,54898.0
2023-08-21 09:35:00,48.21,48.22,48.01,48.03,17267.0,43.5713,43.5803,43.3905,43.4086,17267.0
2023-08-21 09:40:00,48.04,48.04,47.8,47.85,44126.0,43.4176,43.4176,43.2007,43.2459,44126.0
2023-08-21 09:45:00,47.84,47.92,47.83,47.9,37276.0,43.2369,43.3092,43.2278,43.2911,37276.0
2023-08-21 09:50:00,47.9,47.92,47.8,47.87,30505.0,43.2911,43.3092,43.2007,43.264,30505.0
2023-08-21 09:55:00,47.89,47.91,47.82,47.85,25204.0,43.2821,43.3001,43.2188,43.2459,25204.0
2023-08-21 10:00:00,47.83,47.86,47.78,47.81,22933.0,43.2278,43.255,43.1827,43.2098,22933.0
2023-08-21 10:05:00,47.8,47.87,47.79,47.82,22871.0,43.2007,43.264,43.1917,43.2188,22871.0
2023-08-21 10:10:00,47.82,47.83,47.69,47.73,62055.0,43.2188,43.2278,43.1013,43.1375,62055.0
2023-08-21 10:15:00,47.72,47.74,47.66,47.69,27859.0,43.1284,43.1465,43.0742,43.1013,27859.0
2023-08-21 10:20:00,47.68,47.71,47.64,47.66,61755.0,43.0923,43.1194,43.0561,43.0742,61755.0
2023-08-21 10:25:00,47.66,47.68,47.62,47.68,36107.0,43.0742,43.0923,43.038,43.0923,36107.0
2023-08-21 10:30:00,47.67,47.71,47.64,47.7,16554.0,43.0832,43.1194,43.0561,43.1104,16554.0
2023-08-21 10:35:00,47.69,47.71,47.66,47.67,16032.0,43.1013,43.1194,43.0742,43.0832,16032.0
2023-08-21 10:40:00,47.66,47.68,47.59,47.64,28648.0,43.0742,43.0923,43.0109,43.0561,28648.0
2023-08-21 10:45:00,47.63,47.71,47.6,47.67,29314.0,43.0471,43.1194,43.02,43.0832,29314.0
2023-08-21 10:50:00,47.68,47.73,47.67,47.72,35984.0,43.0923,43.1375,43.0832,43.1284,35984.0
2023-08-21 10:55:00,47.72,47.79,47.71,47.77,14999.0,43.1284,43.1917,43.1194,43.1736,14999.0
2023-08-21 11:00:00,47.77,47.79,47.74,47.75,19633.0,43.1736,43.1917,43.1465,43.1555,19633.0
2023-08-21 11:05:00,47.76,47.82,47.75,47.8,15882.0,43.1646,43.2188,43.1555,43.2007,15882.0
2023-08-21 11:10:00,47.81,47.88,47.74,47.78,16429.0,43.2098,43.273,43.1465,43.1827,16429.0
2023-08-21 11:15:00,47.79,47.85,47.77,47.84,20395.0,43.1917,43.2459,43.1736,43.2369,20395.0
2023-08-21 11:20:00,47.84,47.85,47.78,47.79,19376.0,43.2369,43.2459,43.1827,43.1917,19376.0
2023-08-21 11:25:00,47.77,47.79,47.67,47.7,23683.0,43.1736,43.1917,43.0832,43.1104,23683.0
2023-08-21 11:30:00,47.7,47.73,47.62,47.62,14545.0,43.1104,43.1375,43.038,43.038,14545.0
2023-08-21 11:35:00,47.61,47.64,47.58,47.62,19800.0,43.029,43.0561,43.0019,43.038,19800.0
2023-08-21 11:40:00,47.61,47.65,47.58,47.64,15332.0,43.029,43.0652,43.0019,43.0561,15332.0
2023-08-21 11:45:00,47.64,47.67,47.57,47.6,19178.0,43.0561,43.0832,42.9929,43.02,19178.0
2023-08-21 11:50:00,47.59,47.65,47.58,47.59,12069.0,43.0109,43.0652,43.0019,43.0109,12069.0
2023-08-21 11:55:00,47.59,47.66,47.58,47.65,11501.0,43.0109,43.0742,43.0019,43.0652,11501.0
2023-08-21 12:00:00,47.64,47.66,47.62,47.65,21012.0,43.0561,43.0742,43.038,43.0652,21012.0
2023-08-21 12:05:00,47.65,47.66,47.6,47.65,20248.0,43.0652,43.0742,43.02,43.0652,20248.0
2023-08-21 12:10:00,47.66,47.67,47.61,47.65,15709.0,43.0742,43.0832,43.029,43.0652,15709.0
2023-08-21 12:15:00,47.65,47.69,47.62,47.63,18116.0,43.0652,43.1013,43.038,43.0471,18116.0
2023-08-21 12:20:00,47.62,47.71,47.61,47.71,9999.0,43.038,43.1194,43.029,43.1194,9999.0
2023-08-21 12:25:00,47.71,47.73,47.66,47.7,15248.0,43.1194,43.1375,43.0742,43.1104,15248.0
2023-08-21 12:30:00,47.7,47.75,47.7,47.71,22699.0,43.1104,43.1555,43.1104,43.1194,22699.0
2023-08-21 12:35:00,47.7,47.7,47.61,47.63,24967.0,43.1104,43.1104,43.029,43.0471,24967.0
2023-08-21 12:40:00,47.63,47.69,47.63,47.63,16907.0,43.0471,43.1013,43.0471,43.0471,16907.0
2023-08-21 12:45:00,47.62,47.67,47.61,47.63,30987.0,43.038,43.0832,43.029,43.0471,30987.0
2023-08-21 12:50:00,47.62,47.62,47.54,47.55,31536.0,43.038,43.038,42.9657,42.9748,31536.0
2023-08-21 12:55:00,47.55,47.58,47.52,47.54,30132.0,42.9748,43.0019,42.9477,42.9657,30132.0
2023-08-21 13:00:00,47.54,47.57,47.52,47.53,20336.0,42.9657,42.9929,42.9477,42.9567,20336.0
2023-08-21 13:05:00,47.53,47.59,47.51,47.57,21267.0,42.9567,43.0109,42.9386,42.9929,21267.0
2023-08-21 13:10:00,47.58,47.62,47.54,47.59,23423.0,43.0019,43.038,42.9657,43.0109,23423.0
2023-08-21 13:15:00,47.59,47.59,47.5,47.54,62852.0,43.0109,43.0109,42.9296,42.9657,62852.0
2023-08-21 13:20:00,47.57,47.69,47.57,47.65,22801.0,42.9929,43.1013,42.9929,43.0652,22801.0
2023-08-21 13:25:00,47.64,47.69,47.63,47.64,13970.0,43.0561,43.1013,43.0471,43.0561,13970.0
2023-08-21 13:30:00,47.64,47.65,47.55,47.62,35260.0,43.0561,43.0652,42.9748,43.038,35260.0
2023-08-21 13:35:00,47.62,47.64,47.58,47.58,32102.0,43.038,43.0561,43.0019,43.0019,32102.0
2023-08-21 13:40:00,47.59,47.61,47.58,47.59,28071.0,43.0109,43.029,43.0019,43.0109,28071.0
2023-08-21 13:45:00,47.6,47.64,47.58,47.64,24622.0,43.02,43.0561,43.0019,43.0561,24622.0
2023-08-21 13:50:00,47.65,47.66,47.62,47.65,14252.0,43.0652,43.0742,43.038,43.0652,14252.0
2023-08-21 13:55:00,47.65,47.67,47.63,47.66,9188.0,43.0652,43.0832,43.0471,43.0742,9188.0
2023-08-21 14:00:00,47.67,47.69,47.65,47.68,10797.0,43.0832,43.1013,43.0652,43.0923,10797.0
2023-08-21 14:05:00,47.69,47.72,47.68,47.68,75411.0,43.1013,43.1284,43.0923,43.0923,75411.0
2023-08-21 14:10:00,47.68,47.75,47.68,47.73,14761.0,43.0923,43.1555,43.0923,43.1375,14761.0
2023-08-21 14:15:00,47.74,47.78,47.71,47.75,15619.0,43.1465,43.1827,43.1194,43.1555,15619.0
2023-08-21 14:20:00,47.75,47.77,47.73,47.76,11836.0,43.1555,43.1736,43.1375,43.1646,11836.0
2023-08-21 14:25:00,47.75,47.82,47.73,47.81,47602.0,43.1555,43.2188,43.1375,43.2098,47602.0
2023-08-21 14:30:00,47.82,47.87,47.81,47.84,24392.0,43.2188,43.264,43.2098,43.2369,24392.0
2023-08-21 14:35:00,47.84,47.91,47.84,47.91,42366.0,43.2369,43.3001,43.2369,43.3001,42366.0
2023-08-21 14:40:00,47.91,47.95,47.9,47.94,44527.0,43.3001,43.3363,43.2911,43.3273,44527.0
2023-08-21 14:45:00,47.94,48.04,47.93,48.04,24492.0,43.3273,43.4176,43.3182,43.4176,24492.0
2023-08-21 14:50:00,48.03,48.03,48.0,48.02,30900.0,43.4086,43.4086,43.3815,43.3996,30900.0
2023-08-21 14:55:00,48.02,48.06,48.01,48.05,34048.0,43.3996,43.4357,43.3905,43.4267,34048.0
2023-08-21 15:00:00,48.06,48.15,48.06,48.15,21647.0,43.4357,43.5171,43.4357,43.5171,21647.0
2023-08-21 15:05:00,48.15,48.16,48.09,48.09,41624.0,43.5171,43.5261,43.4628,43.4628,41624.0
2023-08-21 15:10:00,48.09,48.13,48.06,48.09,34576.0,43.4628,43.499,43.4357,43.4628,34576.0
2023-08-21 15:15:00,48.1,48.14,48.05,48.05,32241.0,43.4719,43.508,43.4267,43.4267,32241.0
2023-08-21 15:20:00,48.05,48.14,48.03,48.11,22565.0,43.4267,43.508,43.4086,43.4809,22565.0
2023-08-21 15:25:00,48.12,48.14,48.09,48.12,24902.0,43.4899,43.508,43.4628,43.4899,24902.0
2023-08-21 15:30:00,48.12,48.18,48.11,48.15,26560.0,43.4899,43.5442,43.4809,43.5171,26560.0
2023-08-21 15:35:00,48.15,48.16,48.1,48.12,29956.0,43.5171,43.5261,43.4719,43.4899,29956.0
2023-08-21 15:40:00,48.11,48.22,48.11,48.21,34425.0,43.4809,43.5803,43.4809,43.5713,34425.0
2023-08-21 15:45:00,48.21,48.23,48.18,48.22,53095.0,43.5713,43.5894,43.5442,43.5803,53095.0
2023-08-21 15:50:00,48.23,48.23,48.16,48.16,89717.0,43.5894,43.5894,43.5261,43.5261,89717.0
2023-08-21 15:55:00,48.16,48.17,48.11,48.13,160173.0,43.5261,43.5351,43.4809,43.499,160173.0
2023-08-22 09:30:00,48.04,48.12,47.83,47.86,40748.0,43.4176,43.4899,43.2278,43.255,40748.0
2023-08-22 09:35:00,47.87,48.11,47.87,47.91,11189.0,43.264,43.4809,43.264,43.3001,11189.0
2023-08-22 09:40:00,47.9,47.92,47.75,47.77,10171.0,43.2911,43.3092,43.1555,43.1736,10171.0
2023-08-22 09:45:00,47.77,47.86,47.77,47.81,17878.0,43.1736,43.255,43.1736,43.2098,17878.0
2023-08-22 09:50:00,47.81,47.87,47.76,47.82,11242.0,43.2098,43.264,43.1646,43.2188,11242.0
2023-08-22 09:55:00,47.85,47.94,47.82,47.89,18654.0,43.2459,43.3273,43.2188,43.2821,18654.0
2023-08-22 10:00:00,47.88,47.94,47.85,47.87,26642.0,43.273,43.3273,43.2459,43.264,26642.0
2023-08-22 10:05:00,47.86,47.9,47.83,47.83,14239.0,43.255,43.2911,43.2278,43.2278,14239.0
2023-08-22 10:10:00,47.85,47.87,47.81,47.86,12913.0,43.2459,43.264,43.2098,43.255,12913.0
2023-08-22 10:15:00,47.86,47.88,47.82,47.85,17167.0,43.255,43.273,43.2188,43.2459,17167.0
2023-08-22 10:20:00,47.84,47.89,47.84,47.86,7194.0,43.2369,43.2821,43.2369,43.255,7194.0
2023-08-22 10:25:00,47.85,47.92,47.83,47.91,6172.0,43.2459,43.3092,43.2278,43.3001,6172.0
2023-08-22 10:30:00,47.91,47.91,47.84,47.89,12235.0,43.3001,43.3001,43.2369,43.2821,12235.0
2023-08-22 10:35:00,47.89,47.9,47.81,47.88,7244.0,43.2821,43.2911,43.2098,43.273,7244.0
2023-08-22 10:40:00,47.88,47.88,47.81,47.82,11938.0,43.273,43.273,43.2098,43.2188,11938.0
2023-08-22 10:45:00,47.82,47.83,47.76,47.78,12271.0,43.2188,43.2278,43.1646,43.1827,12271.0
2023-08-22 10:50:00,47.79,47.8,47.75,47.79,18850.0,43.1917,43.2007,43.1555,43.1917,18850.0
2023-08-22 10:55:00,47.79,47.8,47.72,47.77,24694.0,43.1917,43.2007,43.1284,43.1736,24694.0
2023-08-22 11:00:00,47.76,47.79,47.74,47.77,8580.0,43.1646,43.1917,43.1465,43.1736,8580.0
2023-08-22 11:05:00,47.76,47.81,47.75,47.79,6131.0,43.1646,43.2098,43.1555,43.1917,6131.0
2023-08-22 11:10:00,47.78,47.82,47.72,47.8,15928.0,43.1827,43.2188,43.1284,43.2007,15928.0
2023-08-22 11:15:00,47.79,47.8,47.65,47.67,31252.0,43.1917,43.2007,43.0652,43.0832,31252.0
2023-08-22 11:20:00,47.69,47.7,47.63,47.7,12617.0,43.1013,43.1104,43.0471,43.1104,12617.0
2023-08-22 11:25:00,47.72,47.75,47.67,47.69,12938.0,43.1284,43.1555,43.0832,43.1013,12938.0
2023-08-22 11:30:00,47.68,47.72,47.64,47.72,17202.0,43.0923,43.1284,43.0561,43.1284,17202.0
2023-08-22 11:35:00,47.73,47.74,47.7,47.71,17418.0,43.1375,43.1465,43.1104,43.1194,17418.0
2023-08-22 11:40:00,47.72,47.73,47.66,47.72,9020.0,43.1284,43.1375,43.0742,43.1284,9020.0
2023-08-22 11:45:00,47.72,47.79,47.72,47.74,28265.0,43.1284,43.1917,43.1284,43.1465,28265.0
2023-08-22 11:50:00,47.73,47.8,47.72,47.77,11850.0,43.1375,43.2007,43.1284,43.1736,11850.0
2023-08-22 11:55:00,47.77,47.79,47.73,47.77,15513.0,43.1736,43.1917,43.1375,43.1736,15513.0
2023-08-22 12:00:00,47.77,47.81,47.77,47.79,8894.0,43.1736,43.2098,43.1736,43.1917,8894.0
2023-08-22 12:05:00,47.8,47.9,47.78,47.89,15331.0,43.2007,43.2911,43.1827,43.2821,15331.0
2023-08-22 12:10:00,47.89,47.93,47.87,47.9,27787.0,43.2821,43.3182,43.264,43.2911,27787.0
2023-08-22 12:15:00,47.91,47.98,47.85,47.87,12175.0,43.3001,43.3634,43.2459,43.264,12175.0
2023-08-22 12:20:00,47.88,47.96,47.87,47.92,8898.0,43.273,43.3453,43.264,43.3092,8898.0
2023-08-22 12:25:00,47.91,47.99,47.9,47.91,38448.0,43.3001,43.3724,43.2911,43.3001,38448.0
2023-08-22 12:30:00,47.91,47.95,47.9,47.92,9651.0,43.3001,43.3363,43.2911,43.3092,9651.0
2023-08-22 12:35:00,47.92,47.99,47.9,47.97,45522.0,43.3092,43.3724,43.2911,43.3544,45522.0
2023-08-22 12:40:00,47.94,48.0,47.88,47.88,10634.0,43.3273,43.3815,43.273,43.273,10634.0
2023-08-22 12:45:00,47.87,47.9,47.84,47.88,34833.0,43.264,43.2911,43.2369,43.273,34833.0
2023-08-22 12:50:00,47.87,47.93,47.86,47.9,14744.0,43.264,43.3182,43.255,43.2911,14744.0
2023-08-22 12:55:00,47.91,47.93,47.87,47.88,10226.0,43.3001,43.3182,43.264,43.273,10226.0
2023-08-22 13:00:00,47.87,47.87,47.82,47.85,9278.0,43.264,43.264,43.2188,43.2459,9278.0
2023-08-22 13:05:00,47.85,47.85,47.8,47.82,11316.0,43.2459,43.2459,43.2007,43.2188,11316.0
2023-08-22 13:10:00,47.83,47.84,47.79,47.84,7398.0,43.2278,43.2369,43.1917,43.2369,7398.0
2023-08-22 13:15:00,47.84,47.88,47.83,47.84,19752.0,43.2369,43.273,43.2278,43.2369,19752.0
2023-08-22 13:20:00,47.84,47.94,47.83,47.89,29648.0,43.2369,43.3273,43.2278,43.2821,29648.0
2023-08-22 13:25:00,47.87,47.91,47.85,47.86,27743.0,43.264,43.3001,43.2459,43.255,27743.0
2023-08-22 13:30:00,47.86,47.88,47.83,47.85,10187.0,43.255,43.273,43.2278,43.2459,10187.0
2023-08-22 13:35:00,47.85,47.88,47.8,47.82,13829.0,43.2459,43.273,43.2007,43.2188,13829.0
2023-08-22 13:40:00,47.82,47.86,47.81,47.84,11781.0,43.2188,43.255,43.2098,43.2369,11781.0
2023-08-22 13:45:00,47.85,47.89,47.84,47.86,7767.0,43.2459,43.2821,43.2369,43.255,7767.0
2023-08-22 13:50:00,47.86,47.88,47.84,47.87,4254.0,43.255,43.273,43.2369,43.264,4254.0
2023-08-22 13:55:00,47.86,47.86,47.83,47.86,8823.0,43.255,43.255,43.2278,43.255,8823.0
2023-08-22 14:00:00,47.85,47.92,47.83,47.91,10585.0,43.2459,43.3092,43.2278,43.3001,10585.0
2023-08-22 14:05:00,47.9,47.9,47.84,47.86,24499.0,43.2911,43.2911,43.2369,43.255,24499.0
2023-08-22 14:10:00,47.86,47.87,47.81,47.83,28808.0,43.255,43.264,43.2098,43.2278,28808.0
2023-08-22 14:15:00,47.84,47.87,47.79,47.8,25822.0,43.2369,43.264,43.1917,43.2007,25822.0
2023-08-22 14:20:00,47.82,47.84,47.8,47.82,20723.0,43.2188,43.2369,43.2007,43.2188,20723.0
2023-08-22 14:25:00,47.81,47.87,47.81,47.86,14362.0,43.2098,43.264,43.2098,43.255,14362.0
2023-08-22 14:30:00,47.86,47.91,47.86,47.9,8860.0,43.255,43.3001,43.255,43.2911,8860.0
2023-08-22 14:35:00,47.91,47.93,47.86,47.88,27309.0,43.3001,43.3182,43.255,43.273,27309.0
2023-08-22 14:40:00,47.9,47.94,47.88,47.91,29366.0,43.2911,43.3273,43.273,43.3001,29366.0
2023-08-22 14:45:00,47.89,47.91,47.88,47.89,17234.0,43.2821,43.3001,43.273,43.2821,17234.0
2023-08-22 14:50:00,47.88,47.91,47.88,47.9,17118.0,43.273,43.3001,43.273,43.2911,17118.0
2023-08-22 14:55:00,47.9,47.91,47.85,47.88,11930.0,43.2911,43.3001,43.2459,43.273,11930.0
2023-08-22 15:00:00,47.88,47.91,47.85,47.88,9946.0,43.273,43.3001,43.2459,43.273,9946.0
2023-08-22 15:05:00,47.86,47.96,47.86,47.95,15584.0,43.255,43.3453,43.255,43.3363,15584.0
2023-08-22 15:10:00,47.95,47.98,47.91,47.94,17612.0,43.3363,43.3634,43.3001,43.3273,17612.0
2023-08-22 15:15:00,47.93,47.98,47.92,47.94,17484.0,43.3182,43.3634,43.3092,43.3273,17484.0
2023-08-22 15:20:00,47.94,47.94,47.87,47.88,29050.0,43.3273,43.3273,43.264,43.273,29050.0
2023-08-22 15:25:00,47.87,47.91,47.82,47.84,23074.0,43.264,43.3001,43.2188,43.2369,23074.0
2023-08-22 15:30:00,47.84,47.84,47.74,47.77,19376.0,43.2369,43.2369,43.1465,43.1736,19376.0
2023-08-22 15:35:00,47.74,47.78,47.73,47.77,22428.0,43.1465,43.1827,43.1375,43.1736,22428.0
2023-08-22 15:40:00,47.77,47.8,47.75,47.8,32003.0,43.1736,43.2007,43.1555,43.2007,32003.0
2023-08-22 15:45:00,47.8,47.84,47.78,47.83,25462.0,43.2007,43.2369,43.1827,43.2278,25462.0
2023-08-22 15:50:00,47.82,47.85,47.8,47.8,51876.0,43.2188,43.2459,43.2007,43.2007,51876.0
2023-08-22 15:55:00,47.8,47.87,47.77,47.8,187557.0,43.2007,43.264,43.1736,43.2007,187557.0
2023-08-23 09:30:00,47.9,48.08,47.86,47.93,52838.0,43.2911,43.4538,43.255,43.3182,52838.0
2023-08-23 09:35:00,48.01,48.06,47.93,47.97,21386.0,43.3905,43.4357,43.3182,43.3544,21386.0
2023-08-23 09:40:00,47.96,48.09,47.96,47.98,26296.0,43.3453,43.4628,43.3453,43.3634,26296.0
2023-08-23 09:45:00,47.96,48.0,47.91,47.96,8741.0,43.3453,43.3815,43.3001,43.3453,8741.0
2023-08-23 09:50:00,47.98,47.99,47.86,47.94,20488.0,43.3634,43.3724,43.255,43.3273,20488.0
2023-08-23 09:55:00,47.93,47.93,47.82,47.84,20697.0,43.3182,43.3182,43.2188,43.2369,20697.0
2023-08-23 10:00:00,47.85,47.88,47.82,47.84,8452.0,43.2459,43.273,43.2188,43.2369,8452.0
2023-08-23 10:05:00,47.86,47.9,47.76,47.8,19352.0,43.255,43.2911,43.1646,43.2007,19352.0
2023-08-23 10:10:00,47.8,47.82,47.71,47.71,13951.0,43.2007,43.2188,43.1194,43.1194,13951.0
2023-08-23 10:15:00,47.73,47.74,47.55,47.59,16136.0,43.1375,43.1465,42.9748,43.0109,16136.0
2023-08-23 10:20:00,47.58,47.58,47.52,47.55,29062.0,43.0019,43.0019,42.9477,42.9748,29062.0
2023-08-23 10:25:00,47.54,47.54,47.46,47.51,38963.0,42.9657,42.9657,42.8934,42.9386,38963.0
2023-08-23 10:30:00,47.51,47.54,47.47,47.51,29068.0,42.9386,42.9657,42.9025,42.9386,29068.0
2023-08-23 10:35:00,47.5,47.52,47.43,47.46,27104.0,42.9296,42.9477,42.8663,42.8934,27104.0
2023-08-23 10:40:00,47.44,47.48,47.41,47.43,17511.0,42.8754,42.9115,42.8483,42.8663,17511.0
2023-08-23 10:45:00,47.42,47.5,47.42,47.49,23786.0,42.8573,42.9296,42.8573,42.9206,23786.0
2023-08-23 10:50:00,47.48,47.56,47.48,47.51,33127.0,42.9115,42.9838,42.9115,42.9386,33127.0
2023-08-23 10:55:00,47.52,47.52,47.44,47.49,21844.0,42.9477,42.9477,42.8754,42.9206,21844.0
2023-08-23 11:00:00,47.5,47.57,47.47,47.54,15186.0,42.9296,42.9929,42.9025,42.9657,15186.0
2023-08-23 11:05:00,47.54,47.56,47.48,47.54,24252.0,42.9657,42.9838,42.9115,42.9657,24252.0
2023-08-23 11:10:00,47.54,47.59,47.5,47.58,15911.0,42.9657,43.0109,42.9296,43.0019,15911.0
2023-08-23 11:15:00,47.59,47.65,47.57,47.61,21675.0,43.0109,43.0652,42.9929,43.029,21675.0
2023-08-23 11:20:00,47.62,47.63,47.51,47.52,20058.0,43.038,43.0471,42.9386,42.9477,20058.0
2023-08-23 11:25:00,47.56,47.62,47.54,47.56,9562.0,42.9838,43.038,42.9657,42.9838,9562.0
2023-08-23 11:30:00,47.51,47.56,47.51,47.55,9908.0,42.9386,42.9838,42.9386,42.9748,9908.0
2023-08-23 11:35:00,47.56,47.56,47.5,47.51,16020.0,42.9838,42.9838,42.9296,42.9386,16020.0
2023-08-23 11:40:00,47.51,47.54,47.48,47.48,15364.0,42.9386,42.9657,42.9115,42.9115,15364.0
2023-08-23 11:45:00,47.49,47.57,47.49,47.53,12591.0,42.9206,42.9929,42.9206,42.9567,12591.0
2023-08-23 11:50:00,47.51,47.62,47.49,47.58,23690.0,42.9386,43.038,42.9206,43.0019,23690.0
2023-08-23 11:55:00,47.57,47.58,47.52,47.53,10650.0,42.9929,43.0019,42.9477,42.9567,10650.0
2023-08-23 12:00:00,47.54,47.62,47.53,47.59,10256.0,42.9657,43.038,42.9567,43.0109,10256.0
2023-08-23 12:05:00,47.59,47.64,47.56,47.56,10856.0,43.0109,43.0561,42.9838,42.9838,10856.0
2023-08-23 12:10:00,47.54,47.6,47.53,47.6,12458.0,42.9657,43.02,42.9567,43.02,12458.0
2023-08-23 12:15:00,47.59,47.61,47.55,47.58,17409.0,43.0109,43.029,42.9748,43.0019,17409.0
2023-08-23 12:20:00,47.59,47.65,47.55,47.59,31210.0,43.0109,43.0652,42.9748,43.0109,31210.0
2023-08-23 12:25:00,47.59,47.64,47.57,47.64,10804.0,43.0109,43.0561,42.9929,43.0561,10804.0
2023-08-23 12:30:00,47.63,47.63,47.56,47.59,7570.0,43.0471,43.0471,42.9838,43.0109,7570.0
2023-08-23 12:35:00,47.59,47.61,47.55,47.56,16092.0,43.0109,43.029,42.9748,42.9838,16092.0
2023-08-23 12:40:00,47.55,47.6,47.55,47.59,19010.0,42.9748,43.02,42.9748,43.0109,19010.0
2023-08-23 12:45:00,47.58,47.61,47.55,47.58,13642.0,43.0019,43.029,42.9748,43.0019,13642.0
2023-08-23 12:50:00,47.59,47.61,47.56,47.59,8916.0,43.0109,43.029,42.9838,43.0109,8916.0
2023-08-23 12:55:00,47.58,47.61,47.55,47.6,11696.0,43.0019,43.029,42.9748,43.02,11696.0
2023-08-23 13:00:00,47.6,47.61,47.56,47.57,16850.0,43.02,43.029,42.9838,42.9929,16850.0
2023-08-23 13:05:00,47.57,47.58,47.54,47.54,10765.0,42.9929,43.0019,42.9657,42.9657,10765.0
2023-08-23 13:10:00,47.55,47.55,47.51,47.51,12194.0,42.9748,42.9748,42.9386,42.9386,12194.0
2023-08-23 13:15:00,47.52,47.58,47.5,47.56,38411.0,42.9477,43.0019,42.9296,42.9838,38411.0
2023-08-23 13:20:00,47.56,47.58,47.53,47.55,21418.0,42.9838,43.0019,42.9567,42.9748,21418.0
2023-08-23 13:25:00,47.56,47.62,47.53,47.62,20966.0,42.9838,43.038,42.9567,43.038,20966.0
2023-08-23 13:30:00,47.63,47.69,47.61,47.65,28216.0,43.0471,43.1013,43.029,43.0652,28216.0
2023-08-23 13:35:00,47.64,47.69,47.61,47.68,13085.0,43.0561,43.1013,43.029,43.0923,13085.0
2023-08-23 13:40:00,47.69,47.72,47.66,47.72,17025.0,43.1013,43.1284,43.0742,43.1284,17025.0
2023-08-23 13:45:00,47.7,47.71,47.65,47.66,7174.0,43.1104,43.1194,43.0652,43.0742,7174.0
2023-08-23 13:50:00,47.66,47.68,47.64,47.68,9665.0,43.0742,43.0923,43.0561,43.0923,9665.0
2023-08-23 13:55:00,47.66,47.67,47.63,47.66,16149.0,43.0742,43.0832,43.0471,43.0742,16149.0
2023-08-23 14:00:00,47.65,47.66,47.6,47.66,7982.0,43.0652,43.0742,43.02,43.0742,7982.0
2023-08-23 14:05:00,47.66,47.71,47.65,47.7,16832.0,43.0742,43.1194,43.0652,43.1104,16832.0
2023-08-23 14:10:00,47.69,47.71,47.68,47.69,16687.0,43.1013,43.1194,43.0923,43.1013,16687.0
2023-08-23 14:15:00,47.68,47.69,47.62,47.65,14601.0,43.0923,43.1013,43.038,43.0652,14601.0
2023-08-23 14:20:00,47.65,47.67,47.62,47.64,9135.0,43.0652,43.0832,43.038,43.0561,9135.0
2023-08-23 14:25:00,47.65,47.69,47.64,47.66,17012.0,43.0652,43.1013,43.0561,43.0742,17012.0
2023-08-23 14:30:00,47.66,47.67,47.62,47.65,18863.0,43.0742,43.0832,43.038,43.0652,18863.0
2023-08-23 14:35:00,47.66,47.66,47.61,47.64,17791.0,43.0742,43.0742,43.029,43.0561,17791.0
2023-08-23 14:40:00,47.64,47.64,47.6,47.63,15795.0,43.0561,43.0561,43.02,43.0471,15795.0
2023-08-23 14:45:00,47.63,47.63,47.55,47.56,12419.0,43.0471,43.0471,42.9748,42.9838,12419.0
2023-08-23 14:50:00,47.55,47.63,47.55,47.63,14670.0,42.9748,43.0471,42.9748,43.0471,14670.0
2023-08-23 14:55:00,47.64,47.64,47.57,47.62,17895.0,43.0561,43.0561,42.9929,43.038,17895.0
2023-08-23 15:00:00,47.62,47.66,47.6,47.66,18366.0,43.038,43.0742,43.02,43.0742,18366.0
2023-08-23 15:05:00,47.66,47.69,47.65,47.69,27294.0,43.0742,43.1013,43.0652,43.1013,27294.0
2023-08-23 15:10:00,47.68,47.77,47.68,47.77,27302.0,43.0923,43.1736,43.0923,43.1736,27302.0
2023-08-23 15:15:00,47.77,47.8,47.75,47.78,29745.0,43.1736,43.2007,43.1555,43.1827,29745.0
2023-08-23 15:20:00,47.78,47.79,47.74,47.77,27368.0,43.1827,43.1917,43.1465,43.1736,27368.0
2023-08-23 15:25:00,47.77,47.78,47.73,47.76,38876.0,43.1736,43.1827,43.1375,43.1646,38876.0
2023-08-23 15:30:00,47.75,47.75,47.66,47.69,20914.0,43.1555,43.1555,43.0742,43.1013,20914.0
2023-08-23 15:35:00,47.69,47.74,47.69,47.7,26445.0,43.1013,43.1465,43.1013,43.1104,26445.0
2023-08-23 15:40:00,47.71,47.78,47.7,47.77,26779.0,43.1194,43.1827,43.1104,43.1736,26779.0
2023-08-23 15:45:00,47.77,47.81,47.75,47.76,46749.0,43.1736,43.2098,43.1555,43.1646,46749.0
2023-08-23 15:50:00,47.77,47.78,47.69,47.75,65545.0,43.1736,43.1827,43.1013,43.1555,65545.0
2023-08-23 15:55:00,47.76,47.81,47.71,47.8,159814.0,43.1646,43.2098,43.1194,43.2007,159814.0
2023-08-24 09:30:00,47.64,47.97,47.6,47.87,47444.0,43.0561,43.3544,43.02,43.264,47444.0
2023-08-24 09:35:00,47.9,48.05,47.84,48.02,39510.0,43.2911,43.4267,43.2369,43.3996,39510.0
2023-08-24 09:40:00,48.05,48.13,48.0,48.11,19974.0,43.4267,43.499,43.3815,43.4809,19974.0
2023-08-24 09:45:00,48.11,48.21,48.1,48.19,23011.0,43.4809,43.5713,43.4719,43.5532,23011.0
2023-08-24 09:50:00,48.19,48.31,48.18,48.29,35150.0,43.5532,43.6617,43.5442,43.6436,35150.0
2023-08-24 09:55:00,48.28,48.37,48.27,48.31,85251.0,43.6345,43.7159,43.6255,43.6617,85251.0
2023-08-24 10:00:00,48.31,48.4,48.26,48.27,70860.0,43.6617,43.743,43.6165,43.6255,70860.0
2023-08-24 10:05:00,48.27,48.3,48.18,48.22,29548.0,43.6255,43.6526,43.5442,43.5803,29548.0
2023-08-24 10:10:00,48.22,48.24,48.17,48.21,15565.0,43.5803,43.5984,43.5351,43.5713,15565.0
2023-08-24 10:15:00,48.21,48.3,48.19,48.27,11617.0,43.5713,43.6526,43.5532,43.6255,11617.0
2023-08-24 10:20:00,48.27,48.3,48.19,48.21,19084.0,43.6255,43.6526,43.5532,43.5713,19084.0
2023-08-24 10:25:00,48.19,48.3,48.19,48.27,15998.0,43.5532,43.6526,43.5532,43.6255,15998.0
2023-08-24 10:30:00,48.27,48.28,48.17,48.27,17102.0,43.6255,43.6345,43.5351,43.6255,17102.0
2023-08-24 10:35:00,48.27,48.29,48.23,48.26,17324.0,43.6255,43.6436,43.5894,43.6165,17324.0
2023-08-24 10:40:00,48.25,48.33,48.25,48.3,25054.0,43.6074,43.6797,43.6074,43.6526,25054.0
2023-08-24 10:45:00,48.31,48.32,48.22,48.25,14285.0,43.6617,43.6707,43.5803,43.6074,14285.0
2023-08-24 10:50:00,48.24,48.3,48.21,48.29,24823.0,43.5984,43.6526,43.5713,43.6436,24823.0
2023-08-24 10:55:00,48.29,48.3,48.21,48.27,21863.0,43.6436,43.6526,43.5713,43.6255,21863.0
2023-08-24 11:00:00,48.27,48.3,48.17,48.21,26108.0,43.6255,43.6526,43.5351,43.5713,26108.0
2023-08-24 11:05:00,48.21,48.31,48.21,48.3,31934.0,43.5713,43.6617,43.5713,43.6526,31934.0
2023-08-24 11:10:00,48.3,48.3,48.21,48.26,74102.0,43.6526,43.6526,43.5713,43.6165,74102.0
2023-08-24 11:15:00,48.26,48.35,48.23,48.31,41089.0,43.6165,43.6978,43.5894,43.6617,41089.0
2023-08-24 11:20:00,48.32,48.39,48.31,48.37,26300.0,43.6707,43.734,43.6617,43.7159,26300.0
2023-08-24 11:25:00,48.37,48.5,48.33,48.5,38289.0,43.7159,43.8334,43.6797,43.8334,38289.0
2023-08-24 11:30:00,48.51,48.56,48.49,48.54,35816.0,43.8424,43.8876,43.8243,43.8695,35816.0
2023-08-24 11:35:00,48.53,48.58,48.48,48.56,19519.0,43.8605,43.9057,43.8153,43.8876,19519.0
2023-08-24 11:40:00,48.55,48.63,48.54,48.54,35478.0,43.8786,43.9509,43.8695,43.8695,35478.0
2023-08-24 11:45:00,48.53,48.59,48.53,48.59,37269.0,43.8605,43.9147,43.8605,43.9147,37269.0
2023-08-24 11:50:00,48.59,48.63,48.58,48.59,27724.0,43.9147,43.9509,43.9057,43.9147,27724.0
2023-08-24 11:55:00,48.6,48.61,48.47,48.54,29071.0,43.9238,43.9328,43.8063,43.8695,29071.0
2023-08-24 12:00:00,48.53,48.53,48.42,48.44,25036.0,43.8605,43.8605,43.7611,43.7791,25036.0
2023-08-24 12:05:00,48.43,48.55,48.43,48.48,24605.0,43.7701,43.8786,43.7701,43.8153,24605.0
2023-08-24 12:10:00,48.47,48.47,48.4,48.45,23878.0,43.8063,43.8063,43.743,43.7882,23878.0
2023-08-24 12:15:00,48.45,48.47,48.36,48.36,27168.0,43.7882,43.8063,43.7068,43.7068,27168.0
2023-08-24 12:20:00,48.37,48.38,48.27,48.27,17625.0,43.7159,43.7249,43.6255,43.6255,17625.0
2023-08-24 12:25:00,48.28,48.34,48.17,48.23,29181.0,43.6345,43.6888,43.5351,43.5894,29181.0
2023-08-24 12:30:00,48.23,48.23,48.12,48.17,17230.0,43.5894,43.5894,43.4899,43.5351,17230.0
2023-08-24 12:35:00,48.16,48.19,48.12,48.16,16066.0,43.5261,43.5532,43.4899,43.5261,16066.0
2023-08-24 12:40:00,48.16,48.2,48.11,48.12,19479.0,43.5261,43.5622,43.4809,43.4899,19479.0
2023-08-24 12:45:00,48.12,48.21,48.11,48.15,28023.0,43.4899,43.5713,43.4809,43.5171,28023.0
2023-08-24 12:50:00,48.15,48.24,48.15,48.23,24887.0,43.5171,43.5984,43.5171,43.5894,24887.0
2023-08-24 12:55:00,48.24,48.25,48.09,48.17,122346.0,43.5984,43.6074,43.4628,43.5351,122346.0
2023-08-24 13:00:00,48.17,48.2,48.12,48.16,21352.0,43.5351,43.5622,43.4899,43.5261,21352.0
2023-08-24 13:05:00,48.16,48.31,48.13,48.27,206119.0,43.5261,43.6617,43.499,43.6255,206119.0
2023-08-24 13:10:00,48.28,48.29,48.21,48.28,39188.0,43.6345,43.6436,43.5713,43.6345,39188.0
2023-08-24 13:15:00,48.27,48.29,48.14,48.14,14769.0,43.6255,43.6436,43.508,43.508,14769.0
2023-08-24 13:20:00,48.15,48.25,48.14,48.2,44255.0,43.5171,43.6074,43.508,43.5622,44255.0
2023-08-24 13:25:00,48.19,48.25,48.18,48.2,11319.0,43.5532,43.6074,43.5442,43.5622,11319.0
2023-08-24 13:30:00,48.2,48.2,48.16,48.18,37166.0,43.5622,43.5622,43.5261,43.5442,37166.0
2023-08-24 13:35:00,48.18,48.19,48.13,48.16,26381.0,43.5442,43.5532,43.499,43.5261,26381.0
2023-08-24 13:40:00,48.16,48.17,48.09,48.12,17321.0,43.5261,43.5351,43.4628,43.4899,17321.0
2023-08-24 13:45:00,48.11,48.13,48.09,48.09,13790.0,43.4809,43.499,43.4628,43.4628,13790.0
2023-08-24 13:50:00,48.09,48.11,48.02,48.02,26412.0,43.4628,43.4809,43.3996,43.3996,26412.0
2023-08-24 13:55:00,48.03,48.06,48.01,48.05,17722.0,43.4086,43.4357,43.3905,43.4267,17722.0
2023-08-24 14:00:00,48.06,48.1,48.0,48.02,12797.0,43.4357,43.4719,43.3815,43.3996,12797.0
2023-08-24 14:05:00,48.01,48.02,47.95,47.95,24384.0,43.3905,43.3996,43.3363,43.3363,24384.0
2023-08-24 14:10:00,47.96,48.03,47.92,48.0,25343.0,43.3453,43.4086,43.3092,43.3815,25343.0
2023-08-24 14:15:00,47.99,48.03,47.94,47.95,15246.0,43.3724,43.4086,43.3273,43.3363,15246.0
2023-08-24 14:20:00,47.95,48.02,47.95,48.01,25639.0,43.3363,43.3996,43.3363,43.3905,25639.0
2023-08-24 14:25:00,48.01,48.02,47.96,47.98,26009.0,43.3905,43.3996,43.3453,43.3634,26009.0
2023-08-24 14:30:00,48.0,48.0,47.9,47.97,17832.0,43.3815,43.3815,43.2911,43.3544,17832.0
2023-08-24 14:35:00,47.97,47.98,47.91,47.93,18967.0,43.3544,43.3634,43.3001,43.3182,18967.0
2023-08-24 14:40:00,47.93,47.98,47.92,47.96,23298.0,43.3182,43.3634,43.3092,43.3453,23298.0
2023-08-24 14:45:00,47.96,48.01,47.94,47.97,20524.0,43.3453,43.3905,43.3273,43.3544,20524.0
2023-08-24 14:50:00,47.97,48.01,47.95,48.01,13401.0,43.3544,43.3905,43.3363,43.3905,13401.0
2023-08-24 14:55:00,48.01,48.04,47.99,48.01,16710.0,43.3905,43.4176,43.3724,43.3905,16710.0
2023-08-24 15:00:00,47.98,48.07,47.98,48.02,24140.0,43.3634,43.4447,43.3634,43.3996,24140.0
2023-08-24 15:05:00,48.01,48.05,48.0,48.04,19709.0,43.3905,43.4267,43.3815,43.4176,19709.0
2023-08-24 15:10:00,48.05,48.12,48.04,48.12,19661.0,43.4267,43.4899,43.4176,43.4899,19661.0
2023-08-24 15:15:00,48.11,48.15,48.08,48.12,21858.0,43.4809,43.5171,43.4538,43.4899,21858.0
2023-08-24 15:20:00,48.11,48.18,48.07,48.07,30406.0,43.4809,43.5442,43.4447,43.4447,30406.0
2023-08-24 15:25:00,48.08,48.14,48.08,48.14,67608.0,43.4538,43.508,43.4538,43.508,67608.0
2023-08-24 15:30:00,48.14,48.19,48.12,48.15,26817.0,43.508,43.5532,43.4899,43.5171,26817.0
2023-08-24 15:35:00,48.15,48.16,48.08,48.08,30793.0,43.5171,43.5261,43.4538,43.4538,30793.0
2023-08-24 15:40:00,48.07,48.13,48.04,48.05,29153.0,43.4447,43.499,43.4176,43.4267,29153.0
2023-08-24 15:45:00,48.05,48.09,48.0,48.08,25672.0,43.4267,43.4628,43.3815,43.4538,25672.0
2023-08-24 15:50:00,48.08,48.16,48.07,48.09,76556.0,43.4538,43.5261,43.4447,43.4628,76556.0
2023-08-24 15:55:00,48.09,48.14,48.04,48.06,225340.0,43.4628,43.508,43.4176,43.4357,225340.0
2023-08-25 09:30:00,48.17,48.38,48.08,48.35,26656.0,43.5351,43.7249,43.4538,43.6978,26656.0
2023-08-25 09:35:00,48.35,48.35,48.19,48.2,11599.0,43.6978,43.6978,43.5532,43.5622,11599.0
2023-08-25 09:40:00,48.17,48.18,48.04,48.1,26328.0,43.5351,43.5442,43.4176,43.4719,26328.0
2023-08-25 09:45:00,48.11,48.21,48.08,48.18,15352.0,43.4809,43.5713,43.4538,43.5442,15352.0
2023-08-25 09:50:00,48.17,48.18,48.02,48.05,33717.0,43.5351,43.5442,43.3996,43.4267,33717.0
2023-08-25 09:55:00,48.04,48.09,48.01,48.07,37782.0,43.4176,43.4628,43.3905,43.4447,37782.0
2023-08-25 10:00:00,48.07,48.11,48.02,48.03,20288.0,43.4447,43.4809,43.3996,43.4086,20288.0
2023-08-25 10:05:00,48.04,48.16,48.04,48.16,38378.0,43.4176,43.5261,43.4176,43.5261,38378.0
2023-08-25 10:10:00,48.19,48.21,48.06,48.12,44692.0,43.5532,43.5713,43.4357,43.4899,44692.0
2023-08-25 10:15:00,48.14,48.28,48.12,48.17,16067.0,43.508,43.6345,43.4899,43.5351,16067.0
2023-08-25 10:20:00,48.16,48.28,48.12,48.26,22777.0,43.5261,43.6345,43.4899,43.6165,22777.0
2023-08-25 10:25:00,48.25,48.31,48.23,48.28,15252.0,43.6074,43.6617,43.5894,43.6345,15252.0
2023-08-25 10:30:00,48.27,48.27,48.15,48.25,25322.0,43.6255,43.6255,43.5171,43.6074,25322.0
2023-08-25 10:35:00,48.25,48.39,48.25,48.32,31373.0,43.6074,43.734,43.6074,43.6707,31373.0
2023-08-25 10:40:00,48.33,48.48,48.33,48.48,25733.0,43.6797,43.8153,43.6797,43.8153,25733.0
2023-08-25 10:45:00,48.48,48.56,48.39,48.56,75200.0,43.8153,43.8876,43.734,43.8876,75200.0
2023-08-25 10:50:00,48.55,48.57,48.46,48.51,32124.0,43.8786,43.8966,43.7972,43.8424,32124.0
2023-08-25 10:55:00,48.51,48.62,48.48,48.61,32942.0,43.8424,43.9418,43.8153,43.9328,32942.0
2023-08-25 11:00:00,48.61,48.63,48.5,48.63,33541.0,43.9328,43.9509,43.8334,43.9509,33541.0
2023-08-25 11:05:00,48.63,48.76,48.62,48.69,33380.0,43.9509,44.0684,43.9418,44.0051,33380.0
2023-08-25 11:10:00,48.69,48.78,48.69,48.75,38144.0,44.0051,44.0864,44.0051,44.0593,38144.0
2023-08-25 11:15:00,48.76,48.78,48.66,48.76,37800.0,44.0684,44.0864,43.978,44.0684,37800.0
2023-08-25 11:20:00,48.75,48.77,48.61,48.61,33754.0,44.0593,44.0774,43.9328,43.9328,33754.0
2023-08-25 11:25:00,48.63,48.82,48.63,48.81,34529.0,43.9509,44.1226,43.9509,44.1135,34529.0
2023-08-25 11:30:00,48.82,48.85,48.75,48.77,20785.0,44.1226,44.1497,44.0593,44.0774,20785.0
2023-08-25 11:35:00,48.77,48.81,48.72,48.79,35169.0,44.0774,44.1135,44.0322,44.0955,35169.0
2023-08-25 11:40:00,48.78,48.83,48.75,48.78,22998.0,44.0864,44.1316,44.0593,44.0864,22998.0
2023-08-25 11:45:00,48.77,48.79,48.72,48.75,17638.0,44.0774,44.0955,44.0322,44.0593,17638.0
2023-08-25 11:50:00,48.75,48.77,48.67,48.76,16785.0,44.0593,44.0774,43.987,44.0684,16785.0
2023-08-25 11:55:00,48.75,48.75,48.63,48.63,19091.0,44.0593,44.0593,43.9509,43.9509,19091.0
2023-08-25 12:00:00,48.63,48.69,48.61,48.69,10518.0,43.9509,44.0051,43.9328,44.0051,10518.0
2023-08-25 12:05:00,48.69,48.72,48.62,48.71,10834.0,44.0051,44.0322,43.9418,44.0232,10834.0
2023-08-25 12:10:00,48.71,48.76,48.7,48.72,11826.0,44.0232,44.0684,44.0141,44.0322,11826.0
2023-08-25 12:15:00,48.72,48.74,48.69,48.74,7946.0,44.0322,44.0503,44.0051,44.0503,7946.0
2023-08-25 12:20:00,48.73,48.78,48.66,48.74,20038.0,44.0412,44.0864,43.978,44.0503,20038.0
2023-08-25 12:25:00,48.73,48.79,48.72,48.76,7847.0,44.0412,44.0955,44.0322,44.0684,7847.0
2023-08-25 12:30:00,48.75,48.82,48.75,48.79,20754.0,44.0593,44.1226,44.0593,44.0955,20754.0
2023-08-25 12:35:00,48.78,48.79,48.7,48.72,13923.0,44.0864,44.0955,44.0141,44.0322,13923.0
2023-08-25 12:40:00,48.71,48.77,48.71,48.76,7177.0,44.0232,44.0774,44.0232,44.0684,7177.0
2023-08-25 12:45:00,48.75,48.77,48.69,48.7,8823.0,44.0593,44.0774,44.0051,44.0141,8823.0
2023-08-25 12:50:00,48.7,48.72,48.68,48.68,5810.0,44.0141,44.0322,43.9961,43.9961,5810.0
2023-08-25 12:55:00,48.68,48.73,48.67,48.7,10643.0,43.9961,44.0412,43.987,44.0141,10643.0
2023-08-25 13:00:00,48.69,48.7,48.65,48.66,8681.0,44.0051,44.0141,43.9689,43.978,8681.0
2023-08-25 13:05:00,48.65,48.7,48.64,48.66,8648.0,43.9689,44.0141,43.9599,43.978,8648.0
2023-08-25 13:10:00,48.66,48.7,48.65,48.68,12315.0,43.978,44.0141,43.9689,43.9961,12315.0
2023-08-25 13:15:00,48.68,48.69,48.63,48.66,16025.0,43.9961,44.0051,43.9509,43.978,16025.0
2023-08-25 13:20:00,48.66,48.68,48.61,48.65,17478.0,43.978,43.9961,43.9328,43.9689,17478.0
2023-08-25 13:25:00,48.65,48.71,48.57,48.64,27832.0,43.9689,44.0232,43.8966,43.9599,27832.0
2023-08-25 13:30:00,48.65,48.65,48.61,48.61,24933.0,43.9689,43.9689,43.9328,43.9328,24933.0
2023-08-25 13:35:00,48.61,48.61,48.55,48.56,21390.0,43.9328,43.9328,43.8786,43.8876,21390.0
2023-08-25 13:40:00,48.55,48.56,48.51,48.54,8339.0,43.8786,43.8876,43.8424,43.8695,8339.0
2023-08-25 13:45:00,48.54,48.56,48.53,48.54,11185.0,43.8695,43.8876,43.8605,43.8695,11185.0
2023-08-25 13:50:00,48.53,48.59,48.53,48.58,11323.0,43.8605,43.9147,43.8605,43.9057,11323.0
2023-08-25 13:55:00,48.58,48.59,48.55,48.58,9707.0,43.9057,43.9147,43.8786,43.9057,9707.0
2023-08-25 14:00:00,48.57,48.58,48.55,48.57,9718.0,43.8966,43.9057,43.8786,43.8966,9718.0
2023-08-25 14:05:00,48.57,48.6,48.51,48.54,36098.0,43.8966,43.9238,43.8424,43.8695,36098.0
2023-08-25 14:10:00,48.54,48.59,48.54,48.56,12029.0,43.8695,43.9147,43.8695,43.8876,12029.0
2023-08-25 14:15:00,48.57,48.57,48.49,48.51,16221.0,43.8966,43.8966,43.8243,43.8424,16221.0
2023-08-25 14:20:00,48.52,48.59,48.52,48.57,14517.0,43.8515,43.9147,43.8515,43.8966,14517.0
2023-08-25 14:25:00,48.56,48.59,48.55,48.56,12347.0,43.8876,43.9147,43.8786,43.8876,12347.0
2023-08-25 14:30:00,48.57,48.62,48.56,48.6,15419.0,43.8966,43.9418,43.8876,43.9238,15419.0
2023-08-25 14:35:00,48.6,48.65,48.58,48.63,17839.0,43.9238,43.9689,43.9057,43.9509,17839.0
2023-08-25 14:40:00,48.63,48.66,48.57,48.58,24205.0,43.9509,43.978,43.8966,43.9057,24205.0
2023-08-25 14:45:00,48.59,48.63,48.55,48.62,17018.0,43.9147,43.9509,43.8786,43.9418,17018.0
2023-08-25 14:50:00,48.62,48.66,48.59,48.66,20645.0,43.9418,43.978,43.9147,43.978,20645.0
2023-08-25 14:55:00,48.65,48.67,48.62,48.62,13529.0,43.9689,43.987,43.9418,43.9418,13529.0
2023-08-25 15:00:00,48.63,48.66,48.62,48.66,30418.0,43.9509,43.978,43.9418,43.978,30418.0
2023-08-25 15:05:00,48.66,48.66,48.55,48.6,32562.0,43.978,43.978,43.8786,43.9238,32562.0
2023-08-25 15:10:00,48.61,48.61,48.57,48.57,23353.0,43.9328,43.9328,43.8966,43.8966,23353.0
2023-08-25 15:15:00,48.57,48.6,48.52,48.53,36401.0,43.8966,43.9238,43.8515,43.8605,36401.0
2023-08-25 15:20:00,48.53,48.55,48.5,48.51,31654.0,43.8605,43.8786,43.8334,43.8424,31654.0
2023-08-25 15:25:00,48.52,48.56,48.48,48.53,33155.0,43.8515,43.8876,43.8153,43.8605,33155.0
2023-08-25 15:30:00,48.54,48.6,48.52,48.59,31169.0,43.8695,43.9238,43.8515,43.9147,31169.0
2023-08-25 15:35:00,48.59,48.59,48.55,48.57,46856.0,43.9147,43.9147,43.8786,43.8966,46856.0
2023-08-25 15:40:00,48.57,48.62,48.56,48.59,51258.0,43.8966,43.9418,43.8876,43.9147,51258.0
2023-08-25 15:45:00,48.59,48.63,48.56,48.57,71138.0,43.9147,43.9509,43.8876,43.8966,71138.0
2023-08-25 15:50:00,48.56,48.57,48.51,48.54,113492.0,43.8876,43.8966,43.8424,43.8695,113492.0
2023-08-25 15:55:00,48.54,48.54,48.46,48.52,269432.0,43.8695,43.8695,43.7972,43.8515,269432.0
2023-08-28 09:30:00,48.71,48.84,48.53,48.82,55306.0,44.0232,44.1407,43.8605,44.1226,55306.0
2023-08-28 09:35:00,48.8,48.99,48.78,48.84,20303.0,44.1045,44.2762,44.0864,44.1407,20303.0
2023-08-28 09:40:00,48.85,48.95,48.82,48.88,38513.0,44.1497,44.2401,44.1226,44.1768,38513.0
2023-08-28 09:45:00,48.86,48.9,48.82,48.9,18686.0,44.1587,44.1949,44.1226,44.1949,18686.0
2023-08-28 09:50:00,48.89,48.98,48.83,48.85,22822.0,44.1858,44.2672,44.1316,44.1497,22822.0
2023-08-28 09:55:00,48.83,48.91,48.79,48.83,16002.0,44.1316,44.2039,44.0955,44.1316,16002.0
2023-08-28 10:00:00,48.84,48.89,48.82,48.87,20342.0,44.1407,44.1858,44.1226,44.1678,20342.0
2023-08-28 10:05:00,48.87,48.87,48.75,48.78,21359.0,44.1678,44.1678,44.0593,44.0864,21359.0
2023-08-28 10:10:00,48.79,48.82,48.76,48.8,31462.0,44.0955,44.1226,44.0684,44.1045,31462.0
2023-08-28 10:15:00,48.79,48.8,48.7,48.76,14784.0,44.0955,44.1045,44.0141,44.0684,14784.0
2023-08-28 10:20:00,48.77,48.79,48.69,48.7,8227.0,44.0774,44.0955,44.0051,44.0141,8227.0
2023-08-28 10:25:00,48.71,48.76,48.69,48.72,16590.0,44.0232,44.0684,44.0051,44.0322,16590.0
2023-08-28 10:30:00,48.73,48.75,48.66,48.72,18218.0,44.0412,44.0593,43.978,44.0322,18218.0
2023-08-28 10:35:00,48.72,48.73,48.66,48.69,11830.0,44.0322,44.0412,43.978,44.0051,11830.0
2023-08-28 10:40:00,48.69,48.72,48.66,48.68,22888.0,44.0051,44.0322,43.978,43.9961,22888.0
2023-08-28 10:45:00,48.68,48.72,48.58,48.59,15305.0,43.9961,44.0322,43.9057,43.9147,15305.0
2023-08-28 10:50:00,48.59,48.64,48.58,48.62,16774.0,43.9147,43.9599,43.9057,43.9418,16774.0
2023-08-28 10:55:00,48.61,48.61,48.56,48.58,10896.0,43.9328,43.9328,43.8876,43.9057,10896.0
2023-08-28 11:00:00,48.56,48.57,48.44,48.47,21601.0,43.8876,43.8966,43.7791,43.8063,21601.0
2023-08-28 11:05:00,48.47,48.52,48.45,48.47,10193.0,43.8063,43.8515,43.7882,43.8063,10193.0
2023-08-28 11:10:00,48.46,48.49,48.38,48.39,17253.0,43.7972,43.8243,43.7249,43.734,17253.0
2023-08-28 11:15:00,48.38,48.49,48.37,48.47,32158.0,43.7249,43.8243,43.7159,43.8063,32158.0
2023-08-28 11:20:00,48.48,48.51,48.42,48.44,18402.0,43.8153,43.8424,43.7611,43.7791,18402.0
2023-08-28 11:25:00,48.43,48.49,48.41,48.48,11740.0,43.7701,43.8243,43.752,43.8153,11740.0
2023-08-28 11:30:00,48.47,48.5,48.39,48.41,20992.0,43.8063,43.8334,43.734,43.752,20992.0
2023-08-28 11:35:00,48.41,48.44,48.4,48.41,11215.0,43.752,43.7791,43.743,43.752,11215.0
2023-08-28 11:40:00,48.41,48.44,48.38,48.41,13364.0,43.752,43.7791,43.7249,43.752,13364.0
2023-08-28 11:45:00,48.42,48.48,48.41,48.43,9608.0,43.7611,43.8153,43.752,43.7701,9608.0
2023-08-28 11:50:00,48.42,48.47,48.39,48.43,11629.0,43.7611,43.8063,43.734,43.7701,11629.0
2023-08-28 11:55:00,48.43,48.45,48.38,48.41,18305.0,43.7701,43.7882,43.7249,43.752,18305.0
2023-08-28 12:00:00,48.41,48.43,48.39,48.43,18029.0,43.752,43.7701,43.734,43.7701,18029.0
2023-08-28 12:05:00,48.42,48.46,48.41,48.43,22947.0,43.7611,43.7972,43.752,43.7701,22947.0
2023-08-28 12:10:00,48.42,48.47,48.4,48.45,19209.0,43.7611,43.8063,43.743,43.7882,19209.0
2023-08-28 12:15:00,48.45,48.49,48.44,48.44,7922.0,43.7882,43.8243,43.7791,43.7791,7922.0
2023-08-28 12:20:00,48.43,48.49,48.42,48.48,21650.0,43.7701,43.8243,43.7611,43.8153,21650.0
2023-08-28 12:25:00,48.48,48.51,48.41,48.45,49621.0,43.8153,43.8424,43.752,43.7882,49621.0
2023-08-28 12:30:00,48.46,48.46,48.41,48.43,15085.0,43.7972,43.7972,43.752,43.7701,15085.0
2023-08-28 12:35:00,48.43,48.48,48.41,48.44,80081.0,43.7701,43.8153,43.752,43.7791,80081.0
2023-08-28 12:40:00,48.45,48.5,48.42,48.48,26538.0,43.7882,43.8334,43.7611,43.8153,26538.0
2023-08-28 12:45:00,48.49,48.56,48.49,48.55,17023.0,43.8243,43.8876,43.8243,43.8786,17023.0
2023-08-28 12:50:00,48.55,48.56,48.51,48.53,21788.0,43.8786,43.8876,43.8424,43.8605,21788.0
2023-08-28 12:55:00,48.52,48.58,48.52,48.55,27927.0,43.8515,43.9057,43.8515,43.8786,27927.0
2023-08-28 13:00:00,48.55,48.59,48.54,48.56,19063.0,43.8786,43.9147,43.8695,43.8876,19063.0
2023-08-28 13:05:00,48.57,48.67,48.57,48.65,19856.0,43.8966,43.987,43.8966,43.9689,19856.0
2023-08-28 13:10:00,48.65,48.67,48.62,48.63,13985.0,43.9689,43.987,43.9418,43.9509,13985.0
2023-08-28 13:15:00,48.64,48.69,48.64,48.68,23413.0,43.9599,44.0051,43.9599,43.9961,23413.0
2023-08-28 13:20:00,48.67,48.7,48.65,48.66,20636.0,43.987,44.0141,43.9689,43.978,20636.0
2023-08-28 13:25:00,48.67,48.7,48.64,48.66,11641.0,43.987,44.0141,43.9599,43.978,11641.0
2023-08-28 13:30:00,48.66,48.72,48.65,48.72,33485.0,43.978,44.0322,43.9689,44.0322,33485.0
2023-08-28 13:35:00,48.71,48.72,48.66,48.68,18236.0,44.0232,44.0322,43.978,43.9961,18236.0
2023-08-28 13:40:00,48.69,48.71,48.63,48.7,65691.0,44.0051,44.0232,43.9509,44.0141,65691.0
2023-08-28 13:45:00,48.7,48.73,48.58,48.61,45349.0,44.0141,44.0412,43.9057,43.9328,45349.0
2023-08-28 13:50:00,48.62,48.65,48.58,48.58,19493.0,43.9418,43.9689,43.9057,43.9057,19493.0
2023-08-28 13:55:00,48.58,48.58,48.53,48.58,25064.0,43.9057,43.9057,43.8605,43.9057,25064.0
2023-08-28 14:00:00,48.57,48.58,48.51,48.52,14945.0,43.8966,43.9057,43.8424,43.8515,14945.0
2023-08-28 14:05:00,48.53,48.55,48.51,48.55,18399.0,43.8605,43.8786,43.8424,43.8786,18399.0
2023-08-28 14:10:00,48.55,48.55,48.48,48.51,23768.0,43.8786,43.8786,43.8153,43.8424,23768.0
2023-08-28 14:15:00,48.51,48.53,48.49,48.49,20631.0,43.8424,43.8605,43.8243,43.8243,20631.0
2023-08-28 14:20:00,48.5,48.58,48.49,48.58,17441.0,43.8334,43.9057,43.8243,43.9057,17441.0
2023-08-28 14:25:00,48.58,48.6,48.56,48.59,30695.0,43.9057,43.9238,43.8876,43.9147,30695.0
2023-08-28 14:30:00,48.6,48.66,48.58,48.64,27267.0,43.9238,43.978,43.9057,43.9599,27267.0
2023-08-28 14:35:00,48.64,48.65,48.61,48.62,33401.0,43.9599,43.9689,43.9328,43.9418,33401.0
2023-08-28 14:40:00,48.62,48.64,48.6,48.62,32283.0,43.9418,43.9599,43.9238,43.9418,32283.0
2023-08-28 14:45:00,48.63,48.67,48.6,48.63,68461.0,43.9509,43.987,43.9238,43.9509,68461.0
2023-08-28 14:50:00,48.63,48.69,48.62,48.68,25903.0,43.9509,44.0051,43.9418,43.9961,25903.0
2023-08-28 14:55:00,48.67,48.68,48.64,48.67,21828.0,43.987,43.9961,43.9599,43.987,21828.0
2023-08-28 15:00:00,48.67,48.69,48.62,48.64,39881.0,43.987,44.0051,43.9418,43.9599,39881.0
2023-08-28 15:05:00,48.64,48.66,48.62,48.65,28418.0,43.9599,43.978,43.9418,43.9689,28418.0
2023-08-28 15:10:00,48.65,48.66,48.62,48.65,43461.0,43.9689,43.978,43.9418,43.9689,43461.0
2023-08-28 15:15:00,48.65,48.67,48.63,48.66,41953.0,43.9689,43.987,43.9509,43.978,41953.0
2023-08-28 15:20:00,48.66,48.67,48.62,48.65,41794.0,43.978,43.987,43.9418,43.9689,41794.0
2023-08-28 15:25:00,48.65,48.66,48.6,48.65,38730.0,43.9689,43.978,43.9238,43.9689,38730.0
2023-08-28 15:30:00,48.64,48.66,48.61,48.65,44835.0,43.9599,43.978,43.9328,43.9689,44835.0
2023-08-28 15:35:00,48.65,48.65,48.58,48.62,47846.0,43.9689,43.9689,43.9057,43.9418,47846.0
2023-08-28 15:40:00,48.61,48.69,48.6,48.67,188262.0,43.9328,44.0051,43.9238,43.987,188262.0
2023-08-28 15:45:00,48.68,48.85,48.66,48.82,134144.0,43.9961,44.1497,43.978,44.1226,134144.0
2023-08-28 15:50:00,48.81,48.94,48.8,48.92,290484.0,44.1135,44.231,44.1045,44.213,290484.0
2023-08-28 15:55:00,48.93,49.01,48.91,48.93,462359.0,44.222,44.2943,44.2039,44.222,462359.0
2023-08-29 09:30:00,49.13,49.18,48.99,49.02,51933.0,44.4028,44.4479,44.2762,44.3033,51933.0
2023-08-29 09:35:00,49.02,49.03,48.83,48.98,22700.0,44.3033,44.3124,44.1316,44.2672,22700.0
2023-08-29 09:40:00,48.99,49.11,48.99,49.07,61268.0,44.2762,44.3847,44.2762,44.3485,61268.0
2023-08-29 09:45:00,49.07,49.13,49.01,49.11,19559.0,44.3485,44.4028,44.2943,44.3847,19559.0
2023-08-29 09:50:00,49.11,49.19,49.11,49.16,11300.0,44.3847,44.457,44.3847,44.4299,11300.0
2023-08-29 09:55:00,49.15,49.2,49.12,49.18,16321.0,44.4208,44.466,44.3937,44.4479,16321.0
2023-08-29 10:00:00,49.18,49.27,49.18,49.23,33678.0,44.4479,44.5293,44.4479,44.4931,33678.0
2023-08-29 10:05:00,49.23,49.35,49.22,49.33,30426.0,44.4931,44.6016,44.4841,44.5835,30426.0
2023-08-29 10:10:00,49.33,49.4,49.26,49.39,30565.0,44.5835,44.6468,44.5202,44.6377,30565.0
2023-08-29 10:15:00,49.38,49.54,49.38,49.44,27236.0,44.6287,44.7733,44.6287,44.6829,27236.0
2023-08-29 10:20:00,49.44,49.51,49.44,49.47,38573.0,44.6829,44.7462,44.6829,44.71,38573.0
2023-08-29 10:25:00,49.47,49.52,49.44,49.52,44001.0,44.71,44.7552,44.6829,44.7552,44001.0
2023-08-29 10:30:00,49.52,49.54,49.44,49.46,23836.0,44.7552,44.7733,44.6829,44.701,23836.0
2023-08-29 10:35:00,49.46,49.54,49.39,49.43,31412.0,44.701,44.7733,44.6377,44.6739,31412.0
2023-08-29 10:40:00,49.44,49.45,49.28,49.28,14022.0,44.6829,44.692,44.5383,44.5383,14022.0
2023-08-29 10:45:00,49.3,49.3,49.21,49.25,15225.0,44.5564,44.5564,44.4751,44.5112,15225.0
2023-08-29 10:50:00,49.25,49.34,49.24,49.26,28596.0,44.5112,44.5926,44.5022,44.5202,28596.0
2023-08-29 10:55:00,49.25,49.28,49.16,49.19,54016.0,44.5112,44.5383,44.4299,44.457,54016.0
2023-08-29 11:00:00,49.18,49.18,49.08,49.13,13588.0,44.4479,44.4479,44.3576,44.4028,13588.0
2023-08-29 11:05:00,49.14,49.14,49.07,49.11,12005.0,44.4118,44.4118,44.3485,44.3847,12005.0
2023-08-29 11:10:00,49.11,49.12,49.01,49.09,20142.0,44.3847,44.3937,44.2943,44.3666,20142.0
2023-08-29 11:15:00,49.09,49.13,49.05,49.08,19560.0,44.3666,44.4028,44.3305,44.3576,19560.0
2023-08-29 11:20:00,49.08,49.14,49.06,49.14,18409.0,44.3576,44.4118,44.3395,44.4118,18409.0
2023-08-29 11:25:00,49.14,49.18,49.12,49.17,17747.0,44.4118,44.4479,44.3937,44.4389,17747.0
2023-08-29 11:30:00,49.18,49.23,49.18,49.22,8886.0,44.4479,44.4931,44.4479,44.4841,8886.0
2023-08-29 11:35:00,49.22,49.24,49.19,49.23,12611.0,44.4841,44.5022,44.457,44.4931,12611.0
2023-08-29 11:40:00,49.23,49.23,49.17,49.22,15125.0,44.4931,44.4931,44.4389,44.4841,15125.0
2023-08-29 11:45:00,49.23,49.27,49.2,49.22,12713.0,44.4931,44.5293,44.466,44.4841,12713.0
2023-08-29 11:50:00,49.21,49.23,49.19,49.2,10164.0,44.4751,44.4931,44.457,44.466,10164.0
2023-08-29 11:55:00,49.19,49.23,49.18,49.23,6462.0,44.457,44.4931,44.4479,44.4931,6462.0
2023-08-29 12:00:00,49.22,49.31,49.21,49.3,13114.0,44.4841,44.5654,44.4751,44.5564,13114.0
2023-08-29 12:05:00,49.31,49.37,49.3,49.36,30393.0,44.5654,44.6197,44.5564,44.6106,30393.0
2023-08-29 12:10:00,49.36,49.4,49.35,49.35,16655.0,44.6106,44.6468,44.6016,44.6016,16655.0
2023-08-29 12:15:00,49.35,49.44,49.34,49.41,20510.0,44.6016,44.6829,44.5926,44.6558,20510.0
2023-08-29 12:20:00,49.4,49.44,49.35,49.43,11013.0,44.6468,44.6829,44.6016,44.6739,11013.0
2023-08-29 12:25:00,49.44,49.45,49.34,49.36,35260.0,44.6829,44.692,44.5926,44.6106,35260.0
2023-08-29 12:30:00,49.36,49.4,49.35,49.38,22233.0,44.6106,44.6468,44.6016,44.6287,22233.0
2023-08-29 12:35:00,49.38,49.42,49.37,49.4,21139.0,44.6287,44.6649,44.6197,44.6468,21139.0
2023-08-29 12:40:00,49.4,49.41,49.33,49.35,14807.0,44.6468,44.6558,44.5835,44.6016,14807.0
2023-08-29 12:45:00,49.35,49.38,49.28,49.29,11963.0,44.6016,44.6287,44.5383,44.5474,11963.0
2023-08-29 12:50:00,49.29,49.3,49.24,49.29,15942.0,44.5474,44.5564,44.5022,44.5474,15942.0
2023-08-29 12:55:00,49.29,49.3,49.25,49.29,15318.0,44.5474,44.5564,44.5112,44.5474,15318.0
2023-08-29 13:00:00,49.3,49.3,49.23,49.28,24846.0,44.5564,44.5564,44.4931,44.5383,24846.0
2023-08-29 13:05:00,49.28,49.32,49.28,49.31,9386.0,44.5383,44.5745,44.5383,44.5654,9386.0
2023-08-29 13:10:00,49.32,49.36,49.28,49.35,26920.0,44.5745,44.6106,44.5383,44.6016,26920.0
2023-08-29 13:15:00,49.35,49.38,49.34,49.37,15547.0,44.6016,44.6287,44.5926,44.6197,15547.0
2023-08-29 13:20:00,49.37,49.38,49.33,49.37,11722.0,44.6197,44.6287,44.5835,44.6197,11722.0
2023-08-29 13:25:00,49.37,49.37,49.31,49.33,35028.0,44.6197,44.6197,44.5654,44.5835,35028.0
2023-08-29 13:30:00,49.33,49.36,49.31,49.33,11634.0,44.5835,44.6106,44.5654,44.5835,11634.0
2023-08-29 13:35:00,49.33,49.4,49.33,49.4,15349.0,44.5835,44.6468,44.5835,44.6468,15349.0
2023-08-29 13:40:00,49.4,49.43,49.39,49.43,16883.0,44.6468,44.6739,44.6377,44.6739,16883.0
2023-08-29 13:45:00,49.43,49.46,49.41,49.44,10927.0,44.6739,44.701,44.6558,44.6829,10927.0
2023-08-29 13:50:00,49.43,49.47,49.41,49.41,17835.0,44.6739,44.71,44.6558,44.6558,17835.0
2023-08-29 13:55:00,49.41,49.41,49.36,49.39,16834.0,44.6558,44.6558,44.6106,44.6377,16834.0
2023-08-29 14:00:00,49.39,49.41,49.38,49.4,8645.0,44.6377,44.6558,44.6287,44.6468,8645.0
2023-08-29 14:05:00,49.4,49.41,49.36,49.39,32480.0,44.6468,44.6558,44.6106,44.6377,32480.0
2023-08-29 14:10:00,49.4,49.4,49.34,49.36,15106.0,44.6468,44.6468,44.5926,44.6106,15106.0
2023-08-29 14:15:00,49.35,49.36,49.33,49.36,17033.0,44.6016,44.6106,44.5835,44.6106,17033.0
2023-08-29 14:20:00,49.35,49.41,49.34,49.34,19777.0,44.6016,44.6558,44.5926,44.5926,19777.0
2023-08-29 14:25:00,49.34,49.35,49.28,49.3,15082.0,44.5926,44.6016,44.5383,44.5564,15082.0
2023-08-29 14:30:00,49.3,49.32,49.28,49.3,10282.0,44.5564,44.5745,44.5383,44.5564,10282.0
2023-08-29 14:35:00,49.3,49.35,49.3,49.34,13316.0,44.5564,44.6016,44.5564,44.5926,13316.0
2023-08-29 14:40:00,49.35,49.4,49.35,49.4,20458.0,44.6016,44.6468,44.6016,44.6468,20458.0
2023-08-29 14:45:00,49.4,49.4,49.35,49.37,16212.0,44.6468,44.6468,44.6016,44.6197,16212.0
2023-08-29 14:50:00,49.37,49.4,49.32,49.34,20877.0,44.6197,44.6468,44.5745,44.5926,20877.0
2023-08-29 14:55:00,49.34,49.36,49.32,49.34,23623.0,44.5926,44.6106,44.5745,44.5926,23623.0
2023-08-29 15:00:00,49.34,49.35,49.3,49.34,29312.0,44.5926,44.6016,44.5564,44.5926,29312.0
2023-08-29 15:05:00,49.34,49.36,49.32,49.36,17707.0,44.5926,44.6106,44.5745,44.6106,17707.0
2023-08-29 15:10:00,49.36,49.37,49.32,49.35,38489.0,44.6106,44.6197,44.5745,44.6016,38489.0
2023-08-29 15:15:00,49.35,49.43,49.35,49.42,35057.0,44.6016,44.6739,44.6016,44.6649,35057.0
2023-08-29 15:20:00,49.43,49.44,49.37,49.41,30028.0,44.6739,44.6829,44.6197,44.6558,30028.0
2023-08-29 15:25:00,49.41,49.49,49.41,49.48,29998.0,44.6558,44.7281,44.6558,44.7191,29998.0
2023-08-29 15:30:00,49.49,49.5,49.44,49.48,36082.0,44.7281,44.7372,44.6829,44.7191,36082.0
2023-08-29 15:35:00,49.49,49.54,49.48,49.54,35371.0,44.7281,44.7733,44.7191,44.7733,35371.0
2023-08-29 15:40:00,49.54,49.56,49.52,49.55,35602.0,44.7733,44.7914,44.7552,44.7823,35602.0
2023-08-29 15:45:00,49.55,49.58,49.49,49.51,69038.0,44.7823,44.8095,44.7281,44.7462,69038.0
2023-08-29 15:50:00,49.51,49.54,49.47,49.51,114756.0,44.7462,44.7733,44.71,44.7462,114756.0
2023-08-29 15:55:00,49.51,49.6,49.48,49.57,265150.0,44.7462,44.8275,44.7191,44.8004,265150.0
2023-08-30 09:30:00,49.5,49.6,49.42,49.49,56876.0,44.7372,44.8275,44.6649,44.7281,56876.0
2023-08-30 09:35:00,49.47,49.52,49.38,49.39,24623.0,44.71,44.7552,44.6287,44.6377,24623.0
2023-08-30 09:40:00,49.39,49.49,49.39,49.47,33046.0,44.6377,44.7281,44.6377,44.71,33046.0
2023-08-30 09:45:00,49.47,49.64,49.47,49.58,32359.0,44.71,44.8637,44.71,44.8095,32359.0
2023-08-30 09:50:00,49.59,49.69,49.58,49.61,13336.0,44.8185,44.9089,44.8095,44.8366,13336.0
2023-08-30 09:55:00,49.62,49.67,49.6,49.63,11431.0,44.8456,44.8908,44.8275,44.8546,11431.0
2023-08-30 10:00:00,49.62,49.65,49.52,49.56,22424.0,44.8456,44.8727,44.7552,44.7914,22424.0
2023-08-30 10:05:00,49.55,49.65,49.54,49.63,64185.0,44.7823,44.8727,44.7733,44.8546,64185.0
2023-08-30 10:10:00,49.64,49.64,49.5,49.52,23110.0,44.8637,44.8637,44.7372,44.7552,23110.0
2023-08-30 10:15:00,49.51,49.54,49.45,49.53,21380.0,44.7462,44.7733,44.692,44.7643,21380.0
2023-08-30 10:20:00,49.54,49.56,49.47,49.54,22478.0,44.7733,44.7914,44.71,44.7733,22478.0
2023-08-30 10:25:00,49.52,49.53,49.41,49.41,17391.0,44.7552,44.7643,44.6558,44.6558,17391.0
2023-08-30 10:30:00,49.4,49.4,49.3,49.38,23240.0,44.6468,44.6468,44.5564,44.6287,23240.0
2023-08-30 10:35:00,49.39,49.39,49.27,49.27,23090.0,44.6377,44.6377,44.5293,44.5293,23090.0
2023-08-30 10:40:00,49.27,49.3,49.21,49.23,23702.0,44.5293,44.5564,44.4751,44.4931,23702.0
2023-08-30 10:45:00,49.23,49.24,49.17,49.23,19467.0,44.4931,44.5022,44.4389,44.4931,19467.0
2023-08-30 10:50:00,49.23,49.25,49.14,49.17,14911.0,44.4931,44.5112,44.4118,44.4389,14911.0
2023-08-30 10:55:00,49.17,49.2,49.13,49.2,12356.0,44.4389,44.466,44.4028,44.466,12356.0
2023-08-30 11:00:00,49.2,49.2,49.11,49.12,15533.0,44.466,44.466,44.3847,44.3937,15533.0
2023-08-30 11:05:00,49.11,49.14,49.07,49.12,14567.0,44.3847,44.4118,44.3485,44.3937,14567.0
2023-08-30 11:10:00,49.12,49.19,49.12,49.18,11580.0,44.3937,44.457,44.3937,44.4479,11580.0
2023-08-30 11:15:00,49.17,49.18,49.08,49.1,17205.0,44.4389,44.4479,44.3576,44.3756,17205.0
2023-08-30 11:20:00,49.09,49.16,49.05,49.16,23334.0,44.3666,44.4299,44.3305,44.4299,23334.0
2023-08-30 11:25:00,49.16,49.21,49.15,49.21,26461.0,44.4299,44.4751,44.4208,44.4751,26461.0
2023-08-30 11:30:00,49.21,49.25,49.19,49.25,15766.0,44.4751,44.5112,44.457,44.5112,15766.0
2023-08-30 11:35:00,49.25,49.27,49.2,49.24,8966.0,44.5112,44.5293,44.466,44.5022,8966.0
2023-08-30 11:40:00,49.26,49.27,49.24,49.27,8321.0,44.5202,44.5293,44.5022,44.5293,8321.0
2023-08-30 11:45:00,49.27,49.28,49.21,49.22,12290.0,44.5293,44.5383,44.4751,44.4841,12290.0
2023-08-30 11:50:00,49.21,49.29,49.21,49.27,8857.0,44.4751,44.5474,44.4751,44.5293,8857.0
2023-08-30 11:55:00,49.27,49.28,49.24,49.28,6549.0,44.5293,44.5383,44.5022,44.5383,6549.0
2023-08-30 12:00:00,49.28,49.31,49.24,49.31,10611.0,44.5383,44.5654,44.5022,44.5654,10611.0
2023-08-30 12:05:00,49.32,49.33,49.27,49.28,8387.0,44.5745,44.5835,44.5293,44.5383,8387.0
2023-08-30 12:10:00,49.28,49.29,49.25,49.29,9620.0,44.5383,44.5474,44.5112,44.5474,9620.0
2023-08-30 12:15:00,49.28,49.37,49.27,49.37,41269.0,44.5383,44.6197,44.5293,44.6197,41269.0
2023-08-30 12:20:00,49.37,49.39,49.33,49.38,24419.0,44.6197,44.6377,44.5835,44.6287,24419.0
2023-08-30 12:25:00,49.37,49.41,49.31,49.39,18231.0,44.6197,44.6558,44.5654,44.6377,18231.0
2023-08-30 12:30:00,49.38,49.41,49.33,49.34,5711.0,44.6287,44.6558,44.5835,44.5926,5711.0
2023-08-30 12:35:00,49.34,49.36,49.31,49.33,12281.0,44.5926,44.6106,44.5654,44.5835,12281.0
2023-08-30 12:40:00,49.33,49.36,49.31,49.34,8244.0,44.5835,44.6106,44.5654,44.5926,8244.0
2023-08-30 12:45:00,49.33,49.35,49.28,49.3,26837.0,44.5835,44.6016,44.5383,44.5564,26837.0
2023-08-30 12:50:00,49.3,49.32,49.27,49.32,14992.0,44.5564,44.5745,44.5293,44.5745,14992.0
2023-08-30 12:55:00,49.34,49.38,49.33,49.34,14667.0,44.5926,44.6287,44.5835,44.5926,14667.0
2023-08-30 13:00:00,49.34,49.41,49.33,49.4,13447.0,44.5926,44.6558,44.5835,44.6468,13447.0
2023-08-30 13:05:00,49.4,49.44,49.39,49.4,8938.0,44.6468,44.6829,44.6377,44.6468,8938.0
2023-08-30 13:10:00,49.4,49.42,49.38,49.4,9285.0,44.6468,44.6649,44.6287,44.6468,9285.0
2023-08-30 13:15:00,49.39,49.41,49.34,49.34,17731.0,44.6377,44.6558,44.5926,44.5926,17731.0
2023-08-30 13:20:00,49.35,49.35,49.31,49.34,13405.0,44.6016,44.6016,44.5654,44.5926,13405.0
2023-08-30 13:25:00,49.34,49.34,49.29,49.33,18733.0,44.5926,44.5926,44.5474,44.5835,18733.0
2023-08-30 13:30:00,49.32,49.33,49.28,49.3,10886.0,44.5745,44.5835,44.5383,44.5564,10886.0
2023-08-30 13:35:00,49.3,49.36,49.29,49.34,33049.0,44.5564,44.6106,44.5474,44.5926,33049.0
2023-08-30 13:40:00,49.34,49.36,49.28,49.29,21504.0,44.5926,44.6106,44.5383,44.5474,21504.0
2023-08-30 13:45:00,49.3,49.3,49.27,49.27,18594.0,44.5564,44.5564,44.5293,44.5293,18594.0
2023-08-30 13:50:00,49.27,49.27,49.2,49.21,15293.0,44.5293,44.5293,44.466,44.4751,15293.0
2023-08-30 13:55:00,49.21,49.23,49.18,49.21,17203.0,44.4751,44.4931,44.4479,44.4751,17203.0
2023-08-30 14:00:00,49.22,49.24,49.2,49.24,14474.0,44.4841,44.5022,44.466,44.5022,14474.0
2023-08-30 14:05:00,49.23,49.24,49.22,49.24,9240.0,44.4931,44.5022,44.4841,44.5022,9240.0
2023-08-30 14:10:00,49.23,49.28,49.23,49.25,13174.0,44.4931,44.5383,44.4931,44.5112,13174.0
2023-08-30 14:15:00,49.26,49.27,49.24,49.25,13005.0,44.5202,44.5293,44.5022,44.5112,13005.0
2023-08-30 14:20:00,49.25,49.26,49.23,49.24,12423.0,44.5112,44.5202,44.4931,44.5022,12423.0
2023-08-30 14:25:00,49.25,49.25,49.21,49.23,19161.0,44.5112,44.5112,44.4751,44.4931,19161.0
2023-08-30 14:30:00,49.21,49.22,49.17,49.19,21155.0,44.4751,44.4841,44.4389,44.457,21155.0
2023-08-30 14:35:00,49.19,49.22,49.17,49.21,19823.0,44.457,44.4841,44.4389,44.4751,19823.0
2023-08-30 14:40:00,49.22,49.22,49.18,49.22,20043.0,44.4841,44.4841,44.4479,44.4841,20043.0
2023-08-30 14:45:00,49.22,49.25,49.2,49.24,15940.0,44.4841,44.5112,44.466,44.5022,15940.0
2023-08-30 14:50:00,49.25,49.28,49.23,49.26,22585.0,44.5112,44.5383,44.4931,44.5202,22585.0
2023-08-30 14:55:00,49.26,49.26,49.2,49.23,21196.0,44.5202,44.5202,44.466,44.4931,21196.0
2023-08-30 15:00:00,49.23,49.25,49.22,49.23,17633.0,44.4931,44.5112,44.4841,44.4931,17633.0
2023-08-30 15:05:00,49.23,49.29,49.22,49.28,27704.0,44.4931,44.5474,44.4841,44.5383,27704.0
2023-08-30 15:10:00,49.29,49.37,49.28,49.35,25891.0,44.5474,44.6197,44.5383,44.6016,25891.0
2023-08-30 15:15:00,49.34,49.37,49.29,49.3,22262.0,44.5926,44.6197,44.5474,44.5564,22262.0
2023-08-30 15:20:00,49.3,49.31,49.27,49.3,15772.0,44.5564,44.5654,44.5293,44.5564,15772.0
2023-08-30 15:25:00,49.3,49.33,49.28,49.32,21806.0,44.5564,44.5835,44.5383,44.5745,21806.0
2023-08-30 15:30:00,49.32,49.34,49.28,49.31,35164.0,44.5745,44.5926,44.5383,44.5654,35164.0
2023-08-30 15:35:00,49.31,49.35,49.28,49.34,42827.0,44.5654,44.6016,44.5383,44.5926,42827.0
2023-08-30 15:40:00,49.34,49.37,49.3,49.36,49538.0,44.5926,44.6197,44.5564,44.6106,49538.0
2023-08-30 15:45:00,49.35,49.42,49.31,49.37,100711.0,44.6016,44.6649,44.5654,44.6197,100711.0
2023-08-30 15:50:00,49.36,49.41,49.35,49.41,101260.0,44.6106,44.6558,44.6016,44.6558,101260.0
2023-08-30 15:55:00,49.41,49.52,49.4,49.5,271082.0,44.6558,44.7552,44.6468,44.7372,271082.0
2023-08-31 09:30:00,49.18,49.4,49.11,49.29,80680.0,45.0592,45.2607,44.995,45.16,80680.0
2023-08-31 09:35:00,49.3,49.49,49.28,49.35,106958.0,45.1691,45.3432,45.1508,45.2149,106958.0
2023-08-31 09:40:00,49.33,49.47,49.28,49.38,99932.0,45.1966,45.3249,45.1508,45.2424,99932.0
2023-08-31 09:45:00,49.39,49.57,49.37,49.45,136202.0,45.2516,45.4165,45.2333,45.3066,136202.0
2023-08-31 09:50:00,49.45,49.48,49.29,49.3,70811.0,45.3066,45.334,45.16,45.1691,70811.0
2023-08-31 09:55:00,49.31,49.45,49.27,49.27,81000.0,45.1783,45.3066,45.1416,45.1416,81000.0
2023-08-31 10:00:00,49.27,49.27,49.12,49.24,48230.0,45.1416,45.1416,45.0042,45.1141,48230.0
2023-08-31 10:05:00,49.24,49.24,49.04,49.06,37989.0,45.1141,45.1141,44.9309,44.9492,37989.0
2023-08-31 10:10:00,49.06,49.11,49.0,49.02,29459.0,44.9492,44.995,44.8943,44.9126,29459.0
2023-08-31 10:15:00,49.01,49.08,48.98,49.05,108181.0,44.9034,44.9676,44.8759,44.9401,108181.0
2023-08-31 10:20:00,49.05,49.05,48.92,49.02,47461.0,44.9401,44.9401,44.821,44.9126,47461.0
2023-08-31 10:25:00,49.04,49.04,48.9,48.91,50206.0,44.9309,44.9309,44.8026,44.8118,50206.0
2023-08-31 10:30:00,48.92,48.94,48.84,48.9,54152.0,44.821,44.8393,44.7477,44.8026,54152.0
2023-08-31 10:35:00,48.9,48.91,48.82,48.83,18938.0,44.8026,44.8118,44.7293,44.7385,18938.0
2023-08-31 10:40:00,48.84,48.9,48.81,48.87,16042.0,44.7477,44.8026,44.7202,44.7751,16042.0
2023-08-31 10:45:00,48.87,48.92,48.87,48.92,27400.0,44.7751,44.821,44.7751,44.821,27400.0
2023-08-31 10:50:00,48.91,48.97,48.87,48.93,16070.0,44.8118,44.8668,44.7751,44.8301,16070.0
2023-08-31 10:55:00,48.92,48.96,48.88,48.88,17141.0,44.821,44.8576,44.7843,44.7843,17141.0
2023-08-31 11:00:00,48.91,48.96,48.88,48.95,16977.0,44.8118,44.8576,44.7843,44.8484,16977.0
2023-08-31 11:05:00,48.95,48.97,48.89,48.97,20735.0,44.8484,44.8668,44.7935,44.8668,20735.0
2023-08-31 11:10:00,48.97,48.98,48.92,48.96,13908.0,44.8668,44.8759,44.821,44.8576,13908.0
2023-08-31 11:15:00,48.96,49.01,48.95,48.98,70643.0,44.8576,44.9034,44.8484,44.8759,70643.0
2023-08-31 11:20:00,48.98,49.0,48.96,48.98,21573.0,44.8759,44.8943,44.8576,44.8759,21573.0
2023-08-31 11:25:00,48.98,49.13,48.97,49.12,28635.0,44.8759,45.0134,44.8668,45.0042,28635.0
2023-08-31 11:30:00,49.12,49.12,49.01,49.01,19619.0,45.0042,45.0042,44.9034,44.9034,19619.0
2023-08-31 11:35:00,49.0,49.11,49.0,49.11,30672.0,44.8943,44.995,44.8943,44.995,30672.0
2023-08-31 11:40:00,49.11,49.13,49.08,49.11,61863.0,44.995,45.0134,44.9676,44.995,61863.0
2023-08-31 11:45:00,49.1,49.12,49.05,49.12,26634.0,44.9859,45.0042,44.9401,45.0042,26634.0
2023-08-31 11:50:00,49.11,49.11,49.02,49.03,38668.0,44.995,44.995,44.9126,44.9217,38668.0
2023-08-31 11:55:00,49.03,49.06,48.97,49.05,16944.0,44.9217,44.9492,44.8668,44.9401,16944.0
2023-08-31 12:00:00,49.05,49.05,48.96,49.01,22473.0,44.9401,44.9401,44.8576,44.9034,22473.0
2023-08-31 12:05:00,49.01,49.02,48.97,48.97,26281.0,44.9034,44.9126,44.8668,44.8668,26281.0
2023-08-31 12:10:00,48.97,49.05,48.97,49.04,15269.0,44.8668,44.9401,44.8668,44.9309,15269.0
2023-08-31 12:15:00,49.04,49.06,49.0,49.01,45607.0,44.9309,44.9492,44.8943,44.9034,45607.0
2023-08-31 12:20:00,49.01,49.08,49.0,49.06,18405.0,44.9034,44.9676,44.8943,44.9492,18405.0
2023-08-31 12:25:00,49.06,49.06,49.01,49.01,16268.0,44.9492,44.9492,44.9034,44.9034,16268.0
2023-08-31 12:30:00,49.0,49.0,48.92,48.93,19886.0,44.8943,44.8943,44.821,44.8301,19886.0
2023-08-31 12:35:00,48.92,48.95,48.91,48.93,16888.0,44.821,44.8484,44.8118,44.8301,16888.0
2023-08-31 12:40:00,48.93,48.97,48.9,48.92,20388.0,44.8301,44.8668,44.8026,44.821,20388.0
2023-08-31 12:45:00,48.91,48.94,48.88,48.9,35310.0,44.8118,44.8393,44.7843,44.8026,35310.0
2023-08-31 12:50:00,48.9,48.91,48.85,48.9,21305.0,44.8026,44.8118,44.7568,44.8026,21305.0
2023-08-31 12:55:00,48.9,48.96,48.88,48.88,11777.0,44.8026,44.8576,44.7843,44.7843,11777.0
2023-08-31 13:00:00,48.88,48.91,48.86,48.9,17101.0,44.7843,44.8118,44.766,44.8026,17101.0
2023-08-31 13:05:00,48.9,48.93,48.87,48.91,15381.0,44.8026,44.8301,44.7751,44.8118,15381.0
2023-08-31 13:10:00,48.91,48.94,48.89,48.94,19469.0,44.8118,44.8393,44.7935,44.8393,19469.0
2023-08-31 13:15:00,48.94,48.97,48.92,48.92,25127.0,44.8393,44.8668,44.821,44.821,25127.0
2023-08-31 13:20:00,48.92,48.95,48.91,48.94,19139.0,44.821,44.8484,44.8118,44.8393,19139.0
2023-08-31 13:25:00,48.94,48.95,48.88,48.88,14665.0,44.8393,44.8484,44.7843,44.7843,14665.0
2023-08-31 13:30:00,48.89,48.89,48.83,48.86,26777.0,44.7935,44.7935,44.7385,44.766,26777.0
2023-08-31 13:35:00,48.86,48.89,48.77,48.82,45066.0,44.766,44.7935,44.6835,44.7293,45066.0
2023-08-31 13:40:00,48.82,48.84,48.78,48.8,35010.0,44.7293,44.7477,44.6927,44.711,35010.0
2023-08-31 13:45:00,48.79,48.87,48.78,48.86,22679.0,44.7019,44.7751,44.6927,44.766,22679.0
2023-08-31 13:50:00,48.86,48.9,48.86,48.87,20542.0,44.766,44.8026,44.766,44.7751,20542.0
2023-08-31 13:55:00,48.87,48.89,48.85,48.88,14375.0,44.7751,44.7935,44.7568,44.7843,14375.0
2023-08-31 14:00:00,48.87,48.91,48.86,48.89,24671.0,44.7751,44.8118,44.766,44.7935,24671.0
2023-08-31 14:05:00,48.89,48.9,48.8,48.8,22218.0,44.7935,44.8026,44.711,44.711,22218.0
2023-08-31 14:10:00,48.8,48.87,48.8,48.87,26129.0,44.711,44.7751,44.711,44.7751,26129.0
2023-08-31 14:15:00,48.86,48.93,48.86,48.92,36218.0,44.766,44.8301,44.766,44.821,36218.0
2023-08-31 14:20:00,48.91,48.92,48.84,48.9,39002.0,44.8118,44.821,44.7477,44.8026,39002.0
2023-08-31 14:25:00,48.9,48.9,48.84,48.87,27657.0,44.8026,44.8026,44.7477,44.7751,27657.0
2023-08-31 14:30:00,48.86,48.88,48.81,48.82,38142.0,44.766,44.7843,44.7202,44.7293,38142.0
2023-08-31 14:35:00,48.82,48.82,48.74,48.75,24375.0,44.7293,44.7293,44.656,44.6652,24375.0
2023-08-31 14:40:00,48.76,48.77,48.62,48.63,25395.0,44.6744,44.6835,44.5461,44.5553,25395.0
2023-08-31 14:45:00,48.63,48.65,48.57,48.57,40099.0,44.5553,44.5736,44.5003,44.5003,40099.0
2023-08-31 14:50:00,48.57,48.62,48.56,48.62,29798.0,44.5003,44.5461,44.4911,44.5461,29798.0
2023-08-31 14:55:00,48.62,48.62,48.59,48.61,30252.0,44.5461,44.5461,44.5186,44.5369,30252.0
2023-08-31 15:00:00,48.61,48.65,48.6,48.65,30532.0,44.5369,44.5736,44.5278,44.5736,30532.0
2023-08-31 15:05:00,48.64,48.65,48.6,48.64,32396.0,44.5644,44.5736,44.5278,44.5644,32396.0
2023-08-31 15:10:00,48.64,48.7,48.63,48.69,30015.0,44.5644,44.6194,44.5553,44.6102,30015.0
2023-08-31 15:15:00,48.69,48.69,48.64,48.68,26972.0,44.6102,44.6102,44.5644,44.6011,26972.0
2023-08-31 15:20:00,48.68,48.68,48.63,48.66,36197.0,44.6011,44.6011,44.5553,44.5827,36197.0
2023-08-31 15:25:00,48.66,48.69,48.64,48.68,21566.0,44.5827,44.6102,44.5644,44.6011,21566.0
2023-08-31 15:30:00,48.68,48.73,48.65,48.66,43186.0,44.6011,44.6469,44.5736,44.5827,43186.0
2023-08-31 15:35:00,48.66,48.67,48.57,48.61,35694.0,44.5827,44.5919,44.5003,44.5369,35694.0
2023-08-31 15:40:00,48.62,48.69,48.61,48.68,43697.0,44.5461,44.6102,44.5369,44.6011,43697.0
2023-08-31 15:45:00,48.68,48.7,48.65,48.7,76418.0,44.6011,44.6194,44.5736,44.6194,76418.0
2023-08-31 15:50:00,48.69,48.69,48.62,48.63,157614.0,44.6102,44.6102,44.5461,44.5553,157614.0
2023-08-31 15:55:00,48.62,48.65,48.53,48.53,406716.0,44.5461,44.5736,44.4636,44.4636,406716.0
2023-09-01 09:30:00,48.81,48.81,48.62,48.77,54590.0,44.7202,44.7202,44.5461,44.6835,54590.0
2023-09-01 09:35:00,48.78,49.09,48.75,49.05,28366.0,44.6927,44.9767,44.6652,44.9401,28366.0
2023-09-01 09:40:00,49.05,49.05,48.82,48.94,18530.0,44.9401,44.9401,44.7293,44.8393,18530.0
2023-09-01 09:45:00,48.95,49.12,48.93,49.12,33501.0,44.8484,45.0042,44.8301,45.0042,33501.0
2023-09-01 09:50:00,49.13,49.14,48.99,49.05,33640.0,45.0134,45.0225,44.8851,44.9401,33640.0
2023-09-01 09:55:00,49.05,49.06,48.92,48.94,21396.0,44.9401,44.9492,44.821,44.8393,21396.0
2023-09-01 10:00:00,48.93,48.93,48.68,48.7,68840.0,44.8301,44.8301,44.6011,44.6194,68840.0
2023-09-01 10:05:00,48.72,48.75,48.61,48.64,42718.0,44.6377,44.6652,44.5369,44.5644,42718.0
2023-09-01 10:10:00,48.64,48.66,48.56,48.56,34827.0,44.5644,44.5827,44.4911,44.4911,34827.0
2023-09-01 10:15:00,48.55,48.6,48.52,48.6,33920.0,44.482,44.5278,44.4545,44.5278,33920.0
2023-09-01 10:20:00,48.6,48.64,48.44,48.45,24880.0,44.5278,44.5644,44.3812,44.3903,24880.0
2023-09-01 10:25:00,48.46,48.47,48.27,48.32,51959.0,44.3995,44.4087,44.2254,44.2712,51959.0
2023-09-01 10:30:00,48.32,48.42,48.29,48.33,35067.0,44.2712,44.3629,44.2437,44.2804,35067.0
2023-09-01 10:35:00,48.33,48.37,48.28,48.29,30496.0,44.2804,44.317,44.2346,44.2437,30496.0
2023-09-01 10:40:00,48.3,48.36,48.28,48.34,33094.0,44.2529,44.3079,44.2346,44.2896,33094.0
2023-09-01 10:45:00,48.34,48.34,48.27,48.29,27216.0,44.2896,44.2896,44.2254,44.2437,27216.0
2023-09-01 10:50:00,48.27,48.33,48.25,48.27,17585.0,44.2254,44.2804,44.2071,44.2254,17585.0
2023-09-01 10:55:00,48.26,48.28,48.24,48.25,20431.0,44.2163,44.2346,44.1979,44.2071,20431.0
2023-09-01 11:00:00,48.26,48.41,48.25,48.36,18202.0,44.2163,44.3537,44.2071,44.3079,18202.0
2023-09-01 11:05:00,48.36,48.4,48.32,48.34,25234.0,44.3079,44.3445,44.2712,44.2896,25234.0
2023-09-01 11:10:00,48.35,48.37,48.28,48.3,17575.0,44.2987,44.317,44.2346,44.2529,17575.0
2023-09-01 11:15:00,48.31,48.31,48.14,48.19,36985.0,44.2621,44.2621,44.1063,44.1521,36985.0
2023-09-01 11:20:00,48.18,48.21,48.1,48.11,43257.0,44.143,44.1705,44.0697,44.0788,43257.0
2023-09-01 11:25:00,48.11,48.15,48.02,48.07,30307.0,44.0788,44.1155,43.9964,44.0422,30307.0
2023-09-01 11:30:00,48.08,48.1,48.02,48.02,31059.0,44.0513,44.0697,43.9964,43.9964,31059.0
2023-09-01 11:35:00,48.02,48.02,47.92,47.93,58096.0,43.9964,43.9964,43.9048,43.9139,58096.0
2023-09-01 11:40:00,47.93,47.97,47.89,47.91,59762.0,43.9139,43.9506,43.8773,43.8956,59762.0
2023-09-01 11:45:00,47.91,47.92,47.85,47.85,41010.0,43.8956,43.9048,43.8406,43.8406,41010.0
2023-09-01 11:50:00,47.86,47.88,47.79,47.88,73073.0,43.8498,43.8681,43.7856,43.8681,73073.0
2023-09-01 11:55:00,47.89,47.89,47.79,47.87,55453.0,43.8773,43.8773,43.7856,43.8589,55453.0
2023-09-01 12:00:00,47.88,47.9,47.77,47.8,30642.0,43.8681,43.8864,43.7673,43.7948,30642.0
2023-09-01 12:05:00,47.79,47.83,47.7,47.73,35824.0,43.7856,43.8223,43.7032,43.7307,35824.0
2023-09-01 12:10:00,47.73,47.82,47.72,47.77,33936.0,43.7307,43.8131,43.7215,43.7673,33936.0
2023-09-01 12:15:00,47.76,47.76,47.72,47.72,22673.0,43.7582,43.7582,43.7215,43.7215,22673.0
2023-09-01 12:20:00,47.73,47.8,47.72,47.76,21779.0,43.7307,43.7948,43.7215,43.7582,21779.0
2023-09-01 12:25:00,47.78,47.78,47.71,47.74,28858.0,43.7765,43.7765,43.7123,43.7398,28858.0
2023-09-01 12:30:00,47.73,47.74,47.65,47.69,19402.0,43.7307,43.7398,43.6574,43.694,19402.0
2023-09-01 12:35:00,47.69,47.71,47.61,47.62,25723.0,43.694,43.7123,43.6207,43.6299,25723.0
2023-09-01 12:40:00,47.63,47.65,47.57,47.58,20335.0,43.639,43.6574,43.5841,43.5932,20335.0
2023-09-01 12:45:00,47.58,47.66,47.56,47.65,21126.0,43.5932,43.6665,43.5749,43.6574,21126.0
2023-09-01 12:50:00,47.65,47.66,47.57,47.66,23243.0,43.6574,43.6665,43.5841,43.6665,23243.0
2023-09-01 12:55:00,47.66,47.66,47.59,47.61,20451.0,43.6665,43.6665,43.6024,43.6207,20451.0
2023-09-01 13:00:00,47.62,47.64,47.52,47.56,36959.0,43.6299,43.6482,43.5383,43.5749,36959.0
2023-09-01 13:05:00,47.56,47.58,47.51,47.54,24394.0,43.5749,43.5932,43.5291,43.5566,24394.0
2023-09-01 13:10:00,47.54,47.55,47.5,47.54,13669.0,43.5566,43.5658,43.5199,43.5566,13669.0
2023-09-01 13:15:00,47.53,47.56,47.51,47.55,12979.0,43.5474,43.5749,43.5291,43.5658,12979.0
2023-09-01 13:20:00,47.56,47.61,47.56,47.58,10796.0,43.5749,43.6207,43.5749,43.5932,10796.0
2023-09-01 13:25:00,47.58,47.65,47.57,47.59,11777.0,43.5932,43.6574,43.5841,43.6024,11777.0
2023-09-01 13:30:00,47.59,47.66,47.59,47.66,22414.0,43.6024,43.6665,43.6024,43.6665,22414.0
2023-09-01 13:35:00,47.66,47.69,47.64,47.67,13603.0,43.6665,43.694,43.6482,43.6757,13603.0
2023-09-01 13:40:00,47.66,47.75,47.64,47.7,17629.0,43.6665,43.749,43.6482,43.7032,17629.0
2023-09-01 13:45:00,47.7,47.79,47.7,47.77,15792.0,43.7032,43.7856,43.7032,43.7673,15792.0
2023-09-01 13:50:00,47.78,47.8,47.76,47.78,8110.0,43.7765,43.7948,43.7582,43.7765,8110.0
2023-09-01 13:55:00,47.78,47.79,47.72,47.76,22963.0,43.7765,43.7856,43.7215,43.7582,22963.0
2023-09-01 14:00:00,47.76,47.8,47.74,47.8,16098.0,43.7582,43.7948,43.7398,43.7948,16098.0
2023-09-01 14:05:00,47.8,47.83,47.78,47.8,15570.0,43.7948,43.8223,43.7765,43.7948,15570.0
2023-09-01 14:10:00,47.8,47.82,47.76,47.79,18693.0,43.7948,43.8131,43.7582,43.7856,18693.0
2023-09-01 14:15:00,47.79,47.8,47.75,47.8,22390.0,43.7856,43.7948,43.749,43.7948,22390.0
2023-09-01 14:20:00,47.8,47.83,47.75,47.83,17752.0,43.7948,43.8223,43.749,43.8223,17752.0
2023-09-01 14:25:00,47.83,47.84,47.8,47.83,15335.0,43.8223,43.8315,43.7948,43.8223,15335.0
2023-09-01 14:30:00,47.84,47.88,47.82,47.88,17748.0,43.8315,43.8681,43.8131,43.8681,17748.0
2023-09-01 14:35:00,47.88,47.91,47.82,47.89,30444.0,43.8681,43.8956,43.8131,43.8773,30444.0
2023-09-01 14:40:00,47.88,47.88,47.78,47.78,30966.0,43.8681,43.8681,43.7765,43.7765,30966.0
2023-09-01 14:45:00,47.79,47.81,47.76,47.8,14138.0,43.7856,43.804,43.7582,43.7948,14138.0
2023-09-01 14:50:00,47.8,47.83,47.77,47.81,18035.0,43.7948,43.8223,43.7673,43.804,18035.0
2023-09-01 14:55:00,47.8,47.8,47.75,47.79,14875.0,43.7948,43.7948,43.749,43.7856,14875.0
2023-09-01 15:00:00,47.8,47.8,47.76,47.79,18635.0,43.7948,43.7948,43.7582,43.7856,18635.0
2023-09-01 15:05:00,47.79,47.81,47.76,47.77,20675.0,43.7856,43.804,43.7582,43.7673,20675.0
2023-09-01 15:10:00,47.77,47.77,47.73,47.76,25100.0,43.7673,43.7673,43.7307,43.7582,25100.0
2023-09-01 15:15:00,47.75,47.77,47.72,47.73,31632.0,43.749,43.7673,43.7215,43.7307,31632.0
2023-09-01 15:20:00,47.73,47.83,47.73,47.83,34137.0,43.7307,43.8223,43.7307,43.8223,34137.0
2023-09-01 15:25:00,47.83,47.85,47.79,47.84,18538.0,43.8223,43.8406,43.7856,43.8315,18538.0
2023-09-01 15:30:00,47.84,47.95,47.84,47.93,39496.0,43.8315,43.9322,43.8315,43.9139,39496.0
2023-09-01 15:35:00,47.93,47.94,47.88,47.94,30668.0,43.9139,43.9231,43.8681,43.9231,30668.0
2023-09-01 15:40:00,47.94,47.96,47.85,47.92,49358.0,43.9231,43.9414,43.8406,43.9048,49358.0
2023-09-01 15:45:00,47.92,47.94,47.85,47.9,46785.0,43.9048,43.9231,43.8406,43.8864,46785.0
2023-09-01 15:50:00,47.9,47.93,47.85,47.92,88604.0,43.8864,43.9139,43.8406,43.9048,88604.0
2023-09-01 15:55:00,47.91,47.96,47.88,47.88,273588.0,43.8956,43.9414,43.8681,43.8681,273588.0
2023-09-05 09:30:00,47.84,47.9,47.58,47.87,61696.0,43.8315,43.8864,43.5932,43.8589,61696.0
2023-09-05 09:35:00,47.89,47.93,47.63,47.65,20123.0,43.8773,43.9139,43.639,43.6574,20123.0
2023-09-05 09:40:00,47.65,47.68,47.53,47.64,47657.0,43.6574,43.6849,43.5474,43.6482,47657.0
2023-09-05 09:45:00,47.64,47.67,47.42,47.45,59276.0,43.6482,43.6757,43.4466,43.4741,59276.0
2023-09-05 09:50:00,47.45,47.45,47.34,47.38,30628.0,43.4741,43.4741,43.3733,43.41,30628.0
2023-09-05 09:55:00,47.37,47.48,47.36,47.41,53198.0,43.4008,43.5016,43.3917,43.4375,53198.0
2023-09-05 10:00:00,47.41,47.5,47.39,47.5,69393.0,43.4375,43.5199,43.4192,43.5199,69393.0
2023-09-05 10:05:00,47.49,47.52,47.35,47.35,37123.0,43.5108,43.5383,43.3825,43.3825,37123.0
2023-09-05 10:10:00,47.35,47.36,47.26,47.3,84892.0,43.3825,43.3917,43.3001,43.3367,84892.0
2023-09-05 10:15:00,47.3,47.3,47.24,47.26,39840.0,43.3367,43.3367,43.2817,43.3001,39840.0
2023-09-05 10:20:00,47.26,47.29,47.16,47.2,42136.0,43.3001,43.3275,43.2084,43.2451,42136.0
2023-09-05 10:25:00,47.19,47.21,47.08,47.09,49086.0,43.2359,43.2542,43.1351,43.1443,49086.0
2023-09-05 10:30:00,47.09,47.11,46.91,46.92,66128.0,43.1443,43.1626,42.9794,42.9885,66128.0
2023-09-05 10:35:00,46.92,46.95,46.78,46.8,53566.0,42.9885,43.016,42.8603,42.8786,53566.0
2023-09-05 10:40:00,46.8,46.9,46.78,46.85,36246.0,42.8786,42.9702,42.8603,42.9244,36246.0
2023-09-05 10:45:00,46.85,46.94,46.81,46.92,41428.0,42.9244,43.0069,42.8878,42.9885,41428.0
2023-09-05 10:50:00,46.91,46.93,46.86,46.91,61998.0,42.9794,42.9977,42.9336,42.9794,61998.0
2023-09-05 10:55:00,46.9,46.93,46.86,46.87,34342.0,42.9702,42.9977,42.9336,42.9427,34342.0
2023-09-05 11:00:00,46.87,46.91,46.77,46.78,64446.0,42.9427,42.9794,42.8511,42.8603,64446.0
2023-09-05 11:05:00,46.76,46.77,46.63,46.64,42877.0,42.8419,42.8511,42.7228,42.732,42877.0
2023-09-05 11:10:00,46.64,46.65,46.56,46.57,37579.0,42.732,42.7412,42.6587,42.6679,37579.0
2023-09-05 11:15:00,46.57,46.66,46.56,46.6,28685.0,42.6679,42.7503,42.6587,42.6954,28685.0
2023-09-05 11:20:00,46.6,46.62,46.53,46.54,29168.0,42.6954,42.7137,42.6312,42.6404,29168.0
2023-09-05 11:25:00,46.53,46.55,46.45,46.53,43186.0,42.6312,42.6495,42.5579,42.6312,43186.0
2023-09-05 11:30:00,46.53,46.54,46.49,46.53,23646.0,42.6312,42.6404,42.5946,42.6312,23646.0
2023-09-05 11:35:00,46.53,46.62,46.52,46.62,28271.0,42.6312,42.7137,42.6221,42.7137,28271.0
2023-09-05 11:40:00,46.63,46.66,46.59,46.62,25075.0,42.7228,42.7503,42.6862,42.7137,25075.0
2023-09-05 11:45:00,46.62,46.68,46.6,46.67,21219.0,42.7137,42.7687,42.6954,42.7595,21219.0
2023-09-05 11:50:00,46.68,46.75,46.63,46.73,45792.0,42.7687,42.8328,42.7228,42.8145,45792.0
2023-09-05 11:55:00,46.73,46.78,46.7,46.78,20107.0,42.8145,42.8603,42.787,42.8603,20107.0
2023-09-05 12:00:00,46.79,46.82,46.77,46.8,18561.0,42.8694,42.8969,42.8511,42.8786,18561.0
2023-09-05 12:05:00,46.8,46.88,46.8,46.87,24237.0,42.8786,42.9519,42.8786,42.9427,24237.0
2023-09-05 12:10:00,46.86,46.87,46.79,46.8,15670.0,42.9336,42.9427,42.8694,42.8786,15670.0
2023-09-05 12:15:00,46.79,46.84,46.78,46.84,17365.0,42.8694,42.9152,42.8603,42.9152,17365.0
2023-09-05 12:20:00,46.83,46.84,46.78,46.79,22388.0,42.9061,42.9152,42.8603,42.8694,22388.0
2023-09-05 12:25:00,46.79,46.8,46.7,46.71,16682.0,42.8694,42.8786,42.787,42.7961,16682.0
2023-09-05 12:30:00,46.71,46.73,46.69,46.69,24323.0,42.7961,42.8145,42.7778,42.7778,24323.0
2023-09-05 12:35:00,46.69,46.73,46.67,46.68,19359.0,42.7778,42.8145,42.7595,42.7687,19359.0
2023-09-05 12:40:00,46.67,46.7,46.65,46.66,43864.0,42.7595,42.787,42.7412,42.7503,43864.0
2023-09-05 12:45:00,46.67,46.72,46.6,46.61,35354.0,42.7595,42.8053,42.6954,42.7045,35354.0
2023-09-05 12:50:00,46.62,46.62,46.56,46.59,39280.0,42.7137,42.7137,42.6587,42.6862,39280.0
2023-09-05 12:55:00,46.59,46.6,46.55,46.56,32283.0,42.6862,42.6954,42.6495,42.6587,32283.0
2023-09-05 13:00:00,46.56,46.58,46.52,46.58,27350.0,42.6587,42.677,42.6221,42.677,27350.0
2023-09-05 13:05:00,46.58,46.58,46.51,46.55,104844.0,42.677,42.677,42.6129,42.6495,104844.0
2023-09-05 13:10:00,46.55,46.65,46.55,46.59,77353.0,42.6495,42.7412,42.6495,42.6862,77353.0
2023-09-05 13:15:00,46.59,46.62,46.55,46.61,23046.0,42.6862,42.7137,42.6495,42.7045,23046.0
2023-09-05 13:20:00,46.61,46.61,46.5,46.52,25332.0,42.7045,42.7045,42.6037,42.6221,25332.0
2023-09-05 13:25:00,46.53,46.54,46.48,46.49,21529.0,42.6312,42.6404,42.5854,42.5946,21529.0
2023-09-05 13:30:00,46.49,46.49,46.43,46.45,50578.0,42.5946,42.5946,42.5396,42.5579,50578.0
2023-09-05 13:35:00,46.45,46.45,46.41,46.43,26190.0,42.5579,42.5579,42.5213,42.5396,26190.0
2023-09-05 13:40:00,46.43,46.47,46.42,46.45,40218.0,42.5396,42.5762,42.5304,42.5579,40218.0
2023-09-05 13:45:00,46.45,46.52,46.45,46.52,18780.0,42.5579,42.6221,42.5579,42.6221,18780.0
2023-09-05 13:50:00,46.52,46.53,46.49,46.49,19018.0,42.6221,42.6312,42.5946,42.5946,19018.0
2023-09-05 13:55:00,46.5,46.5,46.45,46.48,24849.0,42.6037,42.6037,42.5579,42.5854,24849.0
2023-09-05 14:00:00,46.47,46.52,46.47,46.51,20201.0,42.5762,42.6221,42.5762,42.6129,20201.0
2023-09-05 14:05:00,46.51,46.55,46.49,46.55,32166.0,42.6129,42.6495,42.5946,42.6495,32166.0
2023-09-05 14:10:00,46.55,46.6,46.54,46.55,50099.0,42.6495,42.6954,42.6404,42.6495,50099.0
2023-09-05 14:15:00,46.54,46.63,46.54,46.62,37933.0,42.6404,42.7228,42.6404,42.7137,37933.0
2023-09-05 14:20:00,46.63,46.68,46.61,46.66,35870.0,42.7228,42.7687,42.7045,42.7503,35870.0
2023-09-05 14:25:00,46.67,46.73,46.66,46.67,37639.0,42.7595,42.8145,42.7503,42.7595,37639.0
2023-09-05 14:30:00,46.68,46.71,46.67,46.71,29204.0,42.7687,42.7961,42.7595,42.7961,29204.0
2023-09-05 14:35:00,46.71,46.71,46.67,46.69,23371.0,42.7961,42.7961,42.7595,42.7778,23371.0
2023-09-05 14:40:00,46.68,46.78,46.68,46.78,28381.0,42.7687,42.8603,42.7687,42.8603,28381.0
2023-09-05 14:45:00,46.78,46.82,46.76,46.8,32411.0,42.8603,42.8969,42.8419,42.8786,32411.0
2023-09-05 14:50:00,46.81,46.81,46.77,46.8,36717.0,42.8878,42.8878,42.8511,42.8786,36717.0
2023-09-05 14:55:00,46.8,46.82,46.78,46.8,32616.0,42.8786,42.8969,42.8603,42.8786,32616.0
2023-09-05 15:00:00,46.81,46.83,46.77,46.8,73453.0,42.8878,42.9061,42.8511,42.8786,73453.0
2023-09-05 15:05:00,46.8,46.84,46.78,46.81,48493.0,42.8786,42.9152,42.8603,42.8878,48493.0
2023-09-05 15:10:00,46.8,46.86,46.78,46.86,44920.0,42.8786,42.9336,42.8603,42.9336,44920.0
2023-09-05 15:15:00,46.85,46.85,46.75,46.76,55723.0,42.9244,42.9244,42.8328,42.8419,55723.0
2023-09-05 15:20:00,46.75,46.82,46.71,46.71,205202.0,42.8328,42.8969,42.7961,42.7961,205202.0
2023-09-05 15:25:00,46.71,46.79,46.7,46.75,103455.0,42.7961,42.8694,42.787,42.8328,103455.0
2023-09-05 15:30:00,46.75,46.76,46.69,46.73,99665.0,42.8328,42.8419,42.7778,42.8145,99665.0
2023-09-05 15:35:00,46.73,46.74,46.7,46.73,61889.0,42.8145,42.8236,42.787,42.8145,61889.0
2023-09-05 15:40:00,46.73,46.85,46.73,46.85,77003.0,42.8145,42.9244,42.8145,42.9244,77003.0
2023-09-05 15:45:00,46.85,46.89,46.82,46.83,93196.0,42.9244,42.9611,42.8969,42.9061,93196.0
2023-09-05 15:50:00,46.82,46.82,46.75,46.77,165686.0,42.8969,42.8969,42.8328,42.8511,165686.0
2023-09-05 15:55:00,46.77,46.8,46.74,46.78,378577.0,42.8511,42.8786,42.8236,42.8603,378577.0
2023-09-06 09:30:00,46.63,46.76,46.29,46.64,506953.0,42.7228,42.8419,42.4113,42.732,506953.0
2023-09-06 09:35:00,46.66,46.67,45.96,46.0,399357.0,42.7503,42.7595,42.109,42.1456,399357.0
2023-09-06 09:40:00,46.0,46.11,45.88,46.08,234323.0,42.1456,42.2464,42.0357,42.2189,234323.0
2023-09-06 09:45:00,46.09,46.23,45.97,46.1,239413.0,42.2281,42.3564,42.1181,42.2372,239413.0
2023-09-06 09:50:00,46.11,46.23,46.04,46.17,140493.0,42.2464,42.3564,42.1823,42.3014,140493.0
2023-09-06 09:55:00,46.17,46.39,46.17,46.37,146023.0,42.3014,42.503,42.3014,42.4846,146023.0
2023-09-06 10:00:00,46.36,46.49,46.26,46.49,164689.0,42.4755,42.5946,42.3838,42.5946,164689.0
2023-09-06 10:05:00,46.48,46.49,46.35,46.39,104767.0,42.5854,42.5946,42.4663,42.503,104767.0
2023-09-06 10:10:00,46.39,46.41,46.29,46.35,124699.0,42.503,42.5213,42.4113,42.4663,124699.0
2023-09-06 10:15:00,46.34,46.34,46.18,46.22,102548.0,42.4571,42.4571,42.3105,42.3472,102548.0
2023-09-06 10:20:00,46.22,46.24,46.15,46.18,167033.0,42.3472,42.3655,42.2831,42.3105,167033.0
2023-09-06 10:25:00,46.18,46.19,46.06,46.09,110436.0,42.3105,42.3197,42.2006,42.2281,110436.0
2023-09-06 10:30:00,46.1,46.11,46.01,46.02,138792.0,42.2372,42.2464,42.1548,42.164,138792.0
2023-09-06 10:35:00,46.02,46.02,45.93,45.97,138608.0,42.164,42.164,42.0815,42.1181,138608.0
2023-09-06 10:40:00,45.97,46.01,45.92,46.01,114633.0,42.1181,42.1548,42.0723,42.1548,114633.0
2023-09-06 10:45:00,46.01,46.05,45.97,46.01,78788.0,42.1548,42.1914,42.1181,42.1548,78788.0
2023-09-06 10:50:00,46.02,46.06,45.97,45.98,110877.0,42.164,42.2006,42.1181,42.1273,110877.0
2023-09-06 10:55:00,45.98,45.98,45.91,45.96,65683.0,42.1273,42.1273,42.0632,42.109,65683.0
2023-09-06 11:00:00,45.95,46.02,45.91,45.92,40747.0,42.0998,42.164,42.0632,42.0723,40747.0
2023-09-06 11:05:00,45.92,46.02,45.91,45.96,72503.0,42.0723,42.164,42.0632,42.109,72503.0
2023-09-06 11:10:00,45.98,45.98,45.89,45.91,154630.0,42.1273,42.1273,42.0448,42.0632,154630.0
2023-09-06 11:15:00,45.9,45.98,45.9,45.98,42510.0,42.054,42.1273,42.054,42.1273,42510.0
2023-09-06 11:20:00,45.97,46.02,45.9,45.98,55085.0,42.1181,42.164,42.054,42.1273,55085.0
2023-09-06 11:25:00,45.98,45.98,45.89,45.91,40816.0,42.1273,42.1273,42.0448,42.0632,40816.0
2023-09-06 11:30:00,45.91,45.93,45.88,45.91,66983.0,42.0632,42.0815,42.0357,42.0632,66983.0
2023-09-06 11:35:00,45.9,45.95,45.89,45.95,41684.0,42.054,42.0998,42.0448,42.0998,41684.0
2023-09-06 11:40:00,45.95,45.99,45.93,45.97,35425.0,42.0998,42.1365,42.0815,42.1181,35425.0
2023-09-06 11:45:00,45.97,46.02,45.95,45.99,73398.0,42.1181,42.164,42.0998,42.1365,73398.0
2023-09-06 11:50:00,45.98,46.04,45.98,46.02,49314.0,42.1273,42.1823,42.1273,42.164,49314.0
2023-09-06 11:55:00,46.02,46.12,46.01,46.12,52259.0,42.164,42.2556,42.1548,42.2556,52259.0
2023-09-06 12:00:00,46.12,46.15,46.05,46.05,37859.0,42.2556,42.2831,42.1914,42.1914,37859.0
2023-09-06 12:05:00,46.05,46.09,46.01,46.01,35189.0,42.1914,42.2281,42.1548,42.1548,35189.0
2023-09-06 12:10:00,46.01,46.15,46.01,46.11,35439.0,42.1548,42.2831,42.1548,42.2464,35439.0
2023-09-06 12:15:00,46.12,46.12,46.01,46.02,36321.0,42.2556,42.2556,42.1548,42.164,36321.0
2023-09-06 12:20:00,46.02,46.04,45.99,46.01,46055.0,42.164,42.1823,42.1365,42.1548,46055.0
2023-09-06 12:25:00,46.01,46.08,46.01,46.07,39516.0,42.1548,42.2189,42.1548,42.2098,39516.0
2023-09-06 12:30:00,46.06,46.11,45.99,46.0,56134.0,42.2006,42.2464,42.1365,42.1456,56134.0
2023-09-06 12:35:00,46.0,46.1,45.99,46.09,160398.0,42.1456,42.2372,42.1365,42.2281,160398.0
2023-09-06 12:40:00,46.08,46.12,46.05,46.09,23578.0,42.2189,42.2556,42.1914,42.2281,23578.0
2023-09-06 12:45:00,46.1,46.16,46.07,46.16,45400.0,42.2372,42.2922,42.2098,42.2922,45400.0
2023-09-06 12:50:00,46.16,46.16,46.08,46.09,34130.0,42.2922,42.2922,42.2189,42.2281,34130.0
2023-09-06 12:55:00,46.09,46.1,45.98,46.01,52056.0,42.2281,42.2372,42.1273,42.1548,52056.0
2023-09-06 13:00:00,46.0,46.03,45.94,46.02,89809.0,42.1456,42.1731,42.0907,42.164,89809.0
2023-09-06 13:05:00,46.02,46.03,45.99,46.0,41740.0,42.164,42.1731,42.1365,42.1456,41740.0
2023-09-06 13:10:00,46.0,46.02,45.97,46.02,73029.0,42.1456,42.164,42.1181,42.164,73029.0
2023-09-06 13:15:00,46.02,46.18,46.01,46.18,66122.0,42.164,42.3105,42.1548,42.3105,66122.0
2023-09-06 13:20:00,46.18,46.18,46.1,46.13,58416.0,42.3105,42.3105,42.2372,42.2647,58416.0
2023-09-06 13:25:00,46.13,46.15,46.02,46.07,36872.0,42.2647,42.2831,42.164,42.2098,36872.0
2023-09-06 13:30:00,46.07,46.11,46.01,46.01,43482.0,42.2098,42.2464,42.1548,42.1548,43482.0
2023-09-06 13:35:00,46.01,46.07,45.98,46.07,56015.0,42.1548,42.2098,42.1273,42.2098,56015.0
2023-09-06 13:40:00,46.07,46.07,46.0,46.03,36729.0,42.2098,42.2098,42.1456,42.1731,36729.0
2023-09-06 13:45:00,46.04,46.11,46.03,46.03,34359.0,42.1823,42.2464,42.1731,42.1731,34359.0
2023-09-06 13:50:00,46.03,46.07,46.02,46.07,28268.0,42.1731,42.2098,42.164,42.2098,28268.0
2023-09-06 13:55:00,46.08,46.09,46.05,46.07,73812.0,42.2189,42.2281,42.1914,42.2098,73812.0
2023-09-06 14:00:00,46.06,46.19,46.06,46.11,67973.0,42.2006,42.3197,42.2006,42.2464,67973.0
2023-09-06 14:05:00,46.12,46.22,46.11,46.17,49593.0,42.2556,42.3472,42.2464,42.3014,49593.0
2023-09-06 14:10:00,46.18,46.2,46.12,46.12,51468.0,42.3105,42.3289,42.2556,42.2556,51468.0
2023-09-06 14:15:00,46.12,46.22,46.11,46.22,52664.0,42.2556,42.3472,42.2464,42.3472,52664.0
2023-09-06 14:20:00,46.22,46.27,46.2,46.22,51640.0,42.3472,42.393,42.3289,42.3472,51640.0
2023-09-06 14:25:00,46.21,46.25,46.17,46.19,49962.0,42.338,42.3747,42.3014,42.3197,49962.0
2023-09-06 14:30:00,46.19,46.22,46.18,46.21,23814.0,42.3197,42.3472,42.3105,42.338,23814.0
2023-09-06 14:35:00,46.2,46.21,46.15,46.17,32750.0,42.3289,42.338,42.2831,42.3014,32750.0
2023-09-06 14:40:00,46.18,46.18,46.11,46.14,36401.0,42.3105,42.3105,42.2464,42.2739,36401.0
2023-09-06 14:45:00,46.13,46.15,46.11,46.13,25276.0,42.2647,42.2831,42.2464,42.2647,25276.0
2023-09-06 14:50:00,46.13,46.17,46.12,46.15,46349.0,42.2647,42.3014,42.2556,42.2831,46349.0
2023-09-06 14:55:00,46.15,46.18,46.11,46.15,35094.0,42.2831,42.3105,42.2464,42.2831,35094.0
2023-09-06 15:00:00,46.16,46.16,46.03,46.03,38194.0,42.2922,42.2922,42.1731,42.1731,38194.0
2023-09-06 15:05:00,46.03,46.08,45.98,46.05,46591.0,42.1731,42.2189,42.1273,42.1914,46591.0
2023-09-06 15:10:00,46.05,46.08,46.03,46.05,60084.0,42.1914,42.2189,42.1731,42.1914,60084.0
2023-09-06 15:15:00,46.05,46.06,45.94,45.95,105841.0,42.1914,42.2006,42.0907,42.0998,105841.0
2023-09-06 15:20:00,45.95,46.03,45.93,46.01,136978.0,42.0998,42.1731,42.0815,42.1548,136978.0
2023-09-06 15:25:00,46.0,46.07,45.99,46.07,122592.0,42.1456,42.2098,42.1365,42.2098,122592.0
2023-09-06 15:30:00,46.07,46.07,46.03,46.04,107033.0,42.2098,42.2098,42.1731,42.1823,107033.0
2023-09-06 15:35:00,46.04,46.06,46.02,46.03,61966.0,42.1823,42.2006,42.164,42.1731,61966.0
2023-09-06 15:40:00,46.03,46.06,45.87,45.91,195710.0,42.1731,42.2006,42.0265,42.0632,195710.0
2023-09-06 15:45:00,45.91,45.95,45.84,45.87,197168.0,42.0632,42.0998,41.999,42.0265,197168.0
2023-09-06 15:50:00,45.87,45.97,45.85,45.95,231472.0,42.0265,42.1181,42.0082,42.0998,231472.0
2023-09-06 15:55:00,45.96,45.99,45.91,45.95,567050.0,42.109,42.1365,42.0632,42.0998,567050.0
2023-09-07 09:30:00,46.28,46.42,46.15,46.28,123582.0,42.4022,42.5304,42.2831,42.4022,123582.0
2023-09-07 09:35:00,46.26,46.29,46.09,46.22,50100.0,42.3838,42.4113,42.2281,42.3472,50100.0
2023-09-07 09:40:00,46.22,46.26,46.11,46.18,67449.0,42.3472,42.3838,42.2464,42.3105,67449.0
2023-09-07 09:45:00,46.2,46.3,46.2,46.29,30667.0,42.3289,42.4205,42.3289,42.4113,30667.0
2023-09-07 09:50:00,46.29,46.44,46.29,46.42,56891.0,42.4113,42.5488,42.4113,42.5304,56891.0
2023-09-07 09:55:00,46.41,46.43,46.29,46.36,39417.0,42.5213,42.5396,42.4113,42.4755,39417.0
2023-09-07 10:00:00,46.36,46.5,46.31,46.32,66230.0,42.4755,42.6037,42.4297,42.4388,66230.0
2023-09-07 10:05:00,46.33,46.34,46.13,46.17,52806.0,42.448,42.4571,42.2647,42.3014,52806.0
2023-09-07 10:10:00,46.18,46.18,45.94,45.94,70517.0,42.3105,42.3105,42.0907,42.0907,70517.0
2023-09-07 10:15:00,45.94,46.01,45.88,45.94,122537.0,42.0907,42.1548,42.0357,42.0907,122537.0
2023-09-07 10:20:00,45.93,45.96,45.86,45.88,61179.0,42.0815,42.109,42.0174,42.0357,61179.0
2023-09-07 10:25:00,45.88,45.92,45.8,45.81,62973.0,42.0357,42.0723,41.9624,41.9715,62973.0
2023-09-07 10:30:00,45.8,45.9,45.79,45.9,56735.0,41.9624,42.054,41.9532,42.054,56735.0
2023-09-07 10:35:00,45.9,45.95,45.83,45.95,46620.0,42.054,42.0998,41.9899,42.0998,46620.0
2023-09-07 10:40:00,45.95,45.96,45.84,45.91,65248.0,42.0998,42.109,41.999,42.0632,65248.0
2023-09-07 10:45:00,45.91,45.93,45.81,45.86,78759.0,42.0632,42.0815,41.9715,42.0174,78759.0
2023-09-07 10:50:00,45.86,46.0,45.86,46.0,46971.0,42.0174,42.1456,42.0174,42.1456,46971.0
2023-09-07 10:55:00,46.01,46.14,46.0,46.14,90381.0,42.1548,42.2739,42.1456,42.2739,90381.0
2023-09-07 11:00:00,46.18,46.45,46.16,46.45,55040.0,42.3105,42.5579,42.2922,42.5579,55040.0
2023-09-07 11:05:00,46.45,46.51,46.4,46.49,48097.0,42.5579,42.6129,42.5121,42.5946,48097.0
2023-09-07 11:10:00,46.49,46.5,46.33,46.4,119286.0,42.5946,42.6037,42.448,42.5121,119286.0
2023-09-07 11:15:00,46.4,46.46,46.38,46.43,51543.0,42.5121,42.5671,42.4938,42.5396,51543.0
2023-09-07 11:20:00,46.42,46.52,46.4,46.52,55897.0,42.5304,42.6221,42.5121,42.6221,55897.0
2023-09-07 11:25:00,46.52,46.57,46.4,46.52,42509.0,42.6221,42.6679,42.5121,42.6221,42509.0
2023-09-07 11:30:00,46.51,46.57,46.5,46.5,54583.0,42.6129,42.6679,42.6037,42.6037,54583.0
2023-09-07 11:35:00,46.51,46.59,46.51,46.56,27927.0,42.6129,42.6862,42.6129,42.6587,27927.0
2023-09-07 11:40:00,46.57,46.58,46.52,46.53,26026.0,42.6679,42.677,42.6221,42.6312,26026.0
2023-09-07 11:45:00,46.54,46.56,46.5,46.53,28828.0,42.6404,42.6587,42.6037,42.6312,28828.0
2023-09-07 11:50:00,46.52,46.58,46.47,46.55,57360.0,42.6221,42.677,42.5762,42.6495,57360.0
2023-09-07 11:55:00,46.56,46.61,46.53,46.58,33696.0,42.6587,42.7045,42.6312,42.677,33696.0
2023-09-07 12:00:00,46.57,46.59,46.51,46.58,25046.0,42.6679,42.6862,42.6129,42.677,25046.0
2023-09-07 12:05:00,46.58,46.63,46.57,46.59,27292.0,42.677,42.7228,42.6679,42.6862,27292.0
2023-09-07 12:10:00,46.59,46.63,46.55,46.59,50749.0,42.6862,42.7228,42.6495,42.6862,50749.0
2023-09-07 12:15:00,46.59,46.59,46.49,46.5,24459.0,42.6862,42.6862,42.5946,42.6037,24459.0
2023-09-07 12:20:00,46.51,46.54,46.47,46.51,21010.0,42.6129,42.6404,42.5762,42.6129,21010.0
2023-09-07 12:25:00,46.51,46.53,46.42,46.53,36022.0,42.6129,42.6312,42.5304,42.6312,36022.0
2023-09-07 12:30:00,46.54,46.56,46.47,46.51,35269.0,42.6404,42.6587,42.5762,42.6129,35269.0
2023-09-07 12:35:00,46.51,46.55,46.47,46.48,48288.0,42.6129,42.6495,42.5762,42.5854,48288.0
2023-09-07 12:40:00,46.47,46.61,46.45,46.58,49988.0,42.5762,42.7045,42.5579,42.677,49988.0
2023-09-07 12:45:00,46.57,46.63,46.55,46.59,70987.0,42.6679,42.7228,42.6495,42.6862,70987.0
2023-09-07 12:50:00,46.6,46.64,46.57,46.59,51770.0,42.6954,42.732,42.6679,42.6862,51770.0
2023-09-07 12:55:00,46.59,46.59,46.53,46.54,26144.0,42.6862,42.6862,42.6312,42.6404,26144.0
2023-09-07 13:00:00,46.54,46.59,46.43,46.43,39313.0,42.6404,42.6862,42.5396,42.5396,39313.0
2023-09-07 13:05:00,46.43,46.43,46.34,46.38,23470.0,42.5396,42.5396,42.4571,42.4938,23470.0
2023-09-07 13:10:00,46.38,46.39,46.3,46.35,20087.0,42.4938,42.503,42.4205,42.4663,20087.0
2023-09-07 13:15:00,46.35,46.39,46.31,46.39,45982.0,42.4663,42.503,42.4297,42.503,45982.0
2023-09-07 13:20:00,46.4,46.46,46.39,46.46,64423.0,42.5121,42.5671,42.503,42.5671,64423.0
2023-09-07 13:25:00,46.46,46.48,46.43,46.47,38987.0,42.5671,42.5854,42.5396,42.5762,38987.0
2023-09-07 13:30:00,46.47,46.47,46.3,46.35,40495.0,42.5762,42.5762,42.4205,42.4663,40495.0
2023-09-07 13:35:00,46.36,46.42,46.32,46.35,72706.0,42.4755,42.5304,42.4388,42.4663,72706.0
2023-09-07 13:40:00,46.36,46.38,46.34,46.35,47781.0,42.4755,42.4938,42.4571,42.4663,47781.0
2023-09-07 13:45:00,46.36,46.39,46.26,46.27,13683.0,42.4755,42.503,42.3838,42.393,13683.0
2023-09-07 13:50:00,46.27,46.32,46.25,46.3,27913.0,42.393,42.4388,42.3747,42.4205,27913.0
2023-09-07 13:55:00,46.3,46.37,46.29,46.3,43977.0,42.4205,42.4846,42.4113,42.4205,43977.0
2023-09-07 14:00:00,46.3,46.32,46.26,46.28,14060.0,42.4205,42.4388,42.3838,42.4022,14060.0
2023-09-07 14:05:00,46.28,46.28,46.18,46.18,19362.0,42.4022,42.4022,42.3105,42.3105,19362.0
2023-09-07 14:10:00,46.19,46.21,46.15,46.21,33065.0,42.3197,42.338,42.2831,42.338,33065.0
2023-09-07 14:15:00,46.21,46.22,46.07,46.07,20928.0,42.338,42.3472,42.2098,42.2098,20928.0
2023-09-07 14:20:00,46.08,46.14,46.08,46.11,28046.0,42.2189,42.2739,42.2189,42.2464,28046.0
2023-09-07 14:25:00,46.12,46.13,46.07,46.1,43077.0,42.2556,42.2647,42.2098,42.2372,43077.0
2023-09-07 14:30:00,46.1,46.11,46.02,46.05,44298.0,42.2372,42.2464,42.164,42.1914,44298.0
2023-09-07 14:35:00,46.05,46.06,46.0,46.01,52985.0,42.1914,42.2006,42.1456,42.1548,52985.0
2023-09-07 14:40:00,46.0,46.06,45.99,46.01,54177.0,42.1456,42.2006,42.1365,42.1548,54177.0
2023-09-07 14:45:00,46.02,46.08,46.01,46.05,44322.0,42.164,42.2189,42.1548,42.1914,44322.0
2023-09-07 14:50:00,46.05,46.11,46.04,46.07,58917.0,42.1914,42.2464,42.1823,42.2098,58917.0
2023-09-07 14:55:00,46.07,46.11,46.05,46.09,32970.0,42.2098,42.2464,42.1914,42.2281,32970.0
2023-09-07 15:00:00,46.1,46.13,46.03,46.05,82559.0,42.2372,42.2647,42.1731,42.1914,82559.0
2023-09-07 15:05:00,46.05,46.1,45.97,45.97,50514.0,42.1914,42.2372,42.1181,42.1181,50514.0
2023-09-07 15:10:00,45.97,46.04,45.97,46.01,41186.0,42.1181,42.1823,42.1181,42.1548,41186.0
2023-09-07 15:15:00,46.01,46.06,46.0,46.05,52570.0,42.1548,42.2006,42.1456,42.1914,52570.0
2023-09-07 15:20:00,46.04,46.06,46.01,46.01,37852.0,42.1823,42.2006,42.1548,42.1548,37852.0
2023-09-07 15:25:00,46.01,46.01,45.96,45.97,42886.0,42.1548,42.1548,42.109,42.1181,42886.0
2023-09-07 15:30:00,45.97,46.05,45.97,46.01,54277.0,42.1181,42.1914,42.1181,42.1548,54277.0
2023-09-07 15:35:00,46.01,46.07,46.0,46.06,67755.0,42.1548,42.2098,42.1456,42.2006,67755.0
2023-09-07 15:40:00,46.06,46.07,46.0,46.04,64360.0,42.2006,42.2098,42.1456,42.1823,64360.0
2023-09-07 15:45:00,46.04,46.09,46.01,46.02,110593.0,42.1823,42.2281,42.1548,42.164,110593.0
2023-09-07 15:50:00,46.02,46.03,45.92,45.94,240373.0,42.164,42.1731,42.0723,42.0907,240373.0
2023-09-07 15:55:00,45.94,46.05,45.92,46.04,550697.0,42.0907,42.1914,42.0723,42.1823,550697.0
2023-09-08 09:30:00,46.08,46.08,45.76,45.96,91450.0,42.2189,42.2189,41.9257,42.109,91450.0
2023-09-08 09:35:00,45.95,46.04,45.85,45.91,75469.0,42.0998,42.1823,42.0082,42.0632,75469.0
2023-09-08 09:40:00,45.89,46.0,45.87,45.93,24459.0,42.0448,42.1456,42.0265,42.0815,24459.0
2023-09-08 09:45:00,45.94,46.15,45.93,46.13,250948.0,42.0907,42.2831,42.0815,42.2647,250948.0
2023-09-08 09:50:00,46.12,46.2,46.08,46.2,26168.0,42.2556,42.3289,42.2189,42.3289,26168.0
2023-09-08 09:55:00,46.2,46.35,46.19,46.31,47028.0,42.3289,42.4663,42.3197,42.4297,47028.0
2023-09-08 10:00:00,46.31,46.42,46.3,46.36,66057.0,42.4297,42.5304,42.4205,42.4755,66057.0
2023-09-08 10:05:00,46.36,46.48,46.31,46.38,55509.0,42.4755,42.5854,42.4297,42.4938,55509.0
2023-09-08 10:10:00,46.36,46.48,46.35,46.48,50696.0,42.4755,42.5854,42.4663,42.5854,50696.0
2023-09-08 10:15:00,46.48,46.48,46.41,46.44,26122.0,42.5854,42.5854,42.5213,42.5488,26122.0
2023-09-08 10:20:00,46.45,46.58,46.45,46.5,52921.0,42.5579,42.677,42.5579,42.6037,52921.0
2023-09-08 10:25:00,46.51,46.55,46.45,46.54,33175.0,42.6129,42.6495,42.5579,42.6404,33175.0
2023-09-08 10:30:00,46.53,46.62,46.5,46.57,25963.0,42.6312,42.7137,42.6037,42.6679,25963.0
2023-09-08 10:35:00,46.56,46.57,46.51,46.55,40205.0,42.6587,42.6679,42.6129,42.6495,40205.0
2023-09-08 10:40:00,46.56,46.63,46.55,46.61,41020.0,42.6587,42.7228,42.6495,42.7045,41020.0
2023-09-08 10:45:00,46.61,46.75,46.61,46.73,43361.0,42.7045,42.8328,42.7045,42.8145,43361.0
2023-09-08 10:50:00,46.73,46.75,46.66,46.73,28245.0,42.8145,42.8328,42.7503,42.8145,28245.0
2023-09-08 10:55:00,46.74,46.76,46.7,46.76,25441.0,42.8236,42.8419,42.787,42.8419,25441.0
2023-09-08 11:00:00,46.76,46.78,46.64,46.64,35237.0,42.8419,42.8603,42.732,42.732,35237.0
2023-09-08 11:05:00,46.65,46.66,46.52,46.56,83773.0,42.7412,42.7503,42.6221,42.6587,83773.0
2023-09-08 11:10:00,46.57,46.66,46.56,46.63,16406.0,42.6679,42.7503,42.6587,42.7228,16406.0
2023-09-08 11:15:00,46.63,46.64,46.59,46.62,22679.0,42.7228,42.732,42.6862,42.7137,22679.0
2023-09-08 11:20:00,46.61,46.62,46.5,46.55,26495.0,42.7045,42.7137,42.6037,42.6495,26495.0
2023-09-08 11:25:00,46.54,46.58,46.5,46.56,26462.0,42.6404,42.677,42.6037,42.6587,26462.0
2023-09-08 11:30:00,46.56,46.58,46.48,46.49,21829.0,42.6587,42.677,42.5854,42.5946,21829.0
2023-09-08 11:35:00,46.48,46.58,46.46,46.56,13933.0,42.5854,42.677,42.5671,42.6587,13933.0
2023-09-08 11:40:00,46.55,46.59,46.48,46.5,41704.0,42.6495,42.6862,42.5854,42.6037,41704.0
2023-09-08 11:45:00,46.5,46.54,46.46,46.5,16646.0,42.6037,42.6404,42.5671,42.6037,16646.0
2023-09-08 11:50:00,46.5,46.52,46.43,46.52,29784.0,42.6037,42.6221,42.5396,42.6221,29784.0
2023-09-08 11:55:00,46.52,46.54,46.47,46.5,15078.0,42.6221,42.6404,42.5762,42.6037,15078.0
2023-09-08 12:00:00,46.5,46.59,46.48,46.57,28478.0,42.6037,42.6862,42.5854,42.6679,28478.0
2023-09-08 12:05:00,46.56,46.61,46.55,46.57,28042.0,42.6587,42.7045,42.6495,42.6679,28042.0
2023-09-08 12:10:00,46.6,46.66,46.57,46.58,19480.0,42.6954,42.7503,42.6679,42.677,19480.0
2023-09-08 12:15:00,46.59,46.7,46.57,46.65,34815.0,42.6862,42.787,42.6679,42.7412,34815.0
2023-09-08 12:20:00,46.65,46.67,46.63,46.66,14312.0,42.7412,42.7595,42.7228,42.7503,14312.0
2023-09-08 12:25:00,46.66,46.69,46.63,46.65,27216.0,42.7503,42.7778,42.7228,42.7412,27216.0
2023-09-08 12:30:00,46.64,46.69,46.6,46.69,44030.0,42.732,42.7778,42.6954,42.7778,44030.0
2023-09-08 12:35:00,46.69,46.69,46.6,46.61,21026.0,42.7778,42.7778,42.6954,42.7045,21026.0
2023-09-08 12:40:00,46.63,46.7,46.63,46.69,20448.0,42.7228,42.787,42.7228,42.7778,20448.0
2023-09-08 12:45:00,46.69,46.73,46.67,46.73,37363.0,42.7778,42.8145,42.7595,42.8145,37363.0
2023-09-08 12:50:00,46.72,46.72,46.68,46.7,18952.0,42.8053,42.8053,42.7687,42.787,18952.0
2023-09-08 12:55:00,46.7,46.71,46.66,46.66,15206.0,42.787,42.7961,42.7503,42.7503,15206.0
2023-09-08 13:00:00,46.68,46.72,46.65,46.7,17351.0,42.7687,42.8053,42.7412,42.787,17351.0
2023-09-08 13:05:00,46.69,46.72,46.68,46.71,18235.0,42.7778,42.8053,42.7687,42.7961,18235.0
2023-09-08 13:10:00,46.7,46.72,46.67,46.67,31503.0,42.787,42.8053,42.7595,42.7595,31503.0
2023-09-08 13:15:00,46.67,46.7,46.63,46.69,21584.0,42.7595,42.787,42.7228,42.7778,21584.0
2023-09-08 13:20:00,46.69,46.72,46.68,46.71,15873.0,42.7778,42.8053,42.7687,42.7961,15873.0
2023-09-08 13:25:00,46.72,46.75,46.62,46.63,40733.0,42.8053,42.8328,42.7137,42.7228,40733.0
2023-09-08 13:30:00,46.62,46.64,46.6,46.62,35312.0,42.7137,42.732,42.6954,42.7137,35312.0
2023-09-08 13:35:00,46.61,46.64,46.6,46.63,22418.0,42.7045,42.732,42.6954,42.7228,22418.0
2023-09-08 13:40:00,46.63,46.65,46.62,46.63,35026.0,42.7228,42.7412,42.7137,42.7228,35026.0
2023-09-08 13:45:00,46.62,46.64,46.61,46.64,28747.0,42.7137,42.732,42.7045,42.732,28747.0
2023-09-08 13:50:00,46.64,46.68,46.62,46.66,38597.0,42.732,42.7687,42.7137,42.7503,38597.0
2023-09-08 13:55:00,46.65,46.69,46.65,46.66,24700.0,42.7412,42.7778,42.7412,42.7503,24700.0
2023-09-08 14:00:00,46.66,46.72,46.66,46.68,23738.0,42.7503,42.8053,42.7503,42.7687,23738.0
2023-09-08 14:05:00,46.68,46.69,46.64,46.69,23265.0,42.7687,42.7778,42.732,42.7778,23265.0
2023-09-08 14:10:00,46.69,46.73,46.64,46.66,29767.0,42.7778,42.8145,42.732,42.7503,29767.0
2023-09-08 14:15:00,46.68,46.71,46.65,46.68,16192.0,42.7687,42.7961,42.7412,42.7687,16192.0
2023-09-08 14:20:00,46.68,46.71,46.67,46.69,27137.0,42.7687,42.7961,42.7595,42.7778,27137.0
2023-09-08 14:25:00,46.69,46.74,46.69,46.73,22786.0,42.7778,42.8236,42.7778,42.8145,22786.0
2023-09-08 14:30:00,46.72,46.75,46.69,46.73,29704.0,42.8053,42.8328,42.7778,42.8145,29704.0
2023-09-08 14:35:00,46.73,46.79,46.72,46.78,39583.0,42.8145,42.8694,42.8053,42.8603,39583.0
2023-09-08 14:40:00,46.78,46.79,46.71,46.74,27690.0,42.8603,42.8694,42.7961,42.8236,27690.0
2023-09-08 14:45:00,46.73,46.77,46.72,46.74,20393.0,42.8145,42.8511,42.8053,42.8236,20393.0
2023-09-08 14:50:00,46.74,46.79,46.73,46.77,24884.0,42.8236,42.8694,42.8145,42.8511,24884.0
2023-09-08 14:55:00,46.77,46.82,46.77,46.79,33415.0,42.8511,42.8969,42.8511,42.8694,33415.0
2023-09-08 15:00:00,46.8,46.87,46.79,46.84,49438.0,42.8786,42.9427,42.8694,42.9152,49438.0
2023-09-08 15:05:00,46.85,46.87,46.78,46.79,36245.0,42.9244,42.9427,42.8603,42.8694,36245.0
2023-09-08 15:10:00,46.79,46.84,46.76,46.82,46205.0,42.8694,42.9152,42.8419,42.8969,46205.0
2023-09-08 15:15:00,46.82,46.83,46.79,46.83,42674.0,42.8969,42.9061,42.8694,42.9061,42674.0
2023-09-08 15:20:00,46.84,46.85,46.81,46.81,33468.0,42.9152,42.9244,42.8878,42.8878,33468.0
2023-09-08 15:25:00,46.81,46.84,46.79,46.84,48727.0,42.8878,42.9152,42.8694,42.9152,48727.0
2023-09-08 15:30:00,46.84,46.97,46.83,46.97,64986.0,42.9152,43.0344,42.9061,43.0344,64986.0
2023-09-08 15:35:00,46.97,47.04,46.96,47.04,71952.0,43.0344,43.0985,43.0252,43.0985,71952.0
2023-09-08 15:40:00,47.04,47.06,47.0,47.02,182958.0,43.0985,43.1168,43.0618,43.0802,182958.0
2023-09-08 15:45:00,47.02,47.1,46.98,47.09,189177.0,43.0802,43.1535,43.0435,43.1443,189177.0
2023-09-08 15:50:00,47.1,47.1,46.97,47.0,179207.0,43.1535,43.1535,43.0344,43.0618,179207.0
2023-09-08 15:55:00,47.01,47.15,46.97,47.12,777361.0,43.071,43.1993,43.0344,43.1718,777361.0
2023-09-11 09:30:00,46.82,47.06,46.77,47.04,87711.0,42.8969,43.1168,42.8511,43.0985,87711.0
2023-09-11 09:35:00,47.04,47.25,47.03,47.21,24417.0,43.0985,43.2909,43.0893,43.2542,24417.0
2023-09-11 09:40:00,47.2,47.24,47.12,47.16,55239.0,43.2451,43.2817,43.1718,43.2084,55239.0
2023-09-11 09:45:00,47.17,47.2,47.07,47.11,41055.0,43.2176,43.2451,43.126,43.1626,41055.0
2023-09-11 09:50:00,47.12,47.23,47.11,47.18,24229.0,43.1718,43.2726,43.1626,43.2268,24229.0
2023-09-11 09:55:00,47.18,47.25,47.18,47.21,14198.0,43.2268,43.2909,43.2268,43.2542,14198.0
2023-09-11 10:00:00,47.21,47.26,47.19,47.22,64568.0,43.2542,43.3001,43.2359,43.2634,64568.0
2023-09-11 10:05:00,47.22,47.22,47.14,47.17,22808.0,43.2634,43.2634,43.1901,43.2176,22808.0
2023-09-11 10:10:00,47.17,47.31,47.16,47.3,21773.0,43.2176,43.3459,43.2084,43.3367,21773.0
2023-09-11 10:15:00,47.31,47.34,47.28,47.34,26522.0,43.3459,43.3733,43.3184,43.3733,26522.0
2023-09-11 10:20:00,47.33,47.35,47.31,47.31,85878.0,43.3642,43.3825,43.3459,43.3459,85878.0
2023-09-11 10:25:00,47.31,47.31,47.24,47.28,29649.0,43.3459,43.3459,43.2817,43.3184,29649.0
2023-09-11 10:30:00,47.3,47.35,47.23,47.23,17320.0,43.3367,43.3825,43.2726,43.2726,17320.0
2023-09-11 10:35:00,47.23,47.24,47.15,47.17,26938.0,43.2726,43.2817,43.1993,43.2176,26938.0
2023-09-11 10:40:00,47.16,47.22,47.07,47.08,38383.0,43.2084,43.2634,43.126,43.1351,38383.0
2023-09-11 10:45:00,47.08,47.15,47.05,47.06,51888.0,43.1351,43.1993,43.1076,43.1168,51888.0
2023-09-11 10:50:00,47.06,47.09,47.03,47.04,23835.0,43.1168,43.1443,43.0893,43.0985,23835.0
2023-09-11 10:55:00,47.03,47.03,46.92,46.95,31451.0,43.0893,43.0893,42.9885,43.016,31451.0
2023-09-11 11:00:00,46.94,46.94,46.77,46.81,67245.0,43.0069,43.0069,42.8511,42.8878,67245.0
2023-09-11 11:05:00,46.81,46.89,46.8,46.84,24364.0,42.8878,42.9611,42.8786,42.9152,24364.0
2023-09-11 11:10:00,46.84,46.87,46.82,46.83,21854.0,42.9152,42.9427,42.8969,42.9061,21854.0
2023-09-11 11:15:00,46.83,46.88,46.77,46.82,165409.0,42.9061,42.9519,42.8511,42.8969,165409.0
2023-09-11 11:20:00,46.82,46.88,46.74,46.84,54775.0,42.8969,42.9519,42.8236,42.9152,54775.0
2023-09-11 11:25:00,46.84,46.84,46.76,46.82,57264.0,42.9152,42.9152,42.8419,42.8969,57264.0
2023-09-11 11:30:00,46.83,46.83,46.77,46.79,44078.0,42.9061,42.9061,42.8511,42.8694,44078.0
2023-09-11 11:35:00,46.78,46.81,46.77,46.8,24159.0,42.8603,42.8878,42.8511,42.8786,24159.0
2023-09-11 11:40:00,46.79,46.91,46.78,46.89,44488.0,42.8694,42.9794,42.8603,42.9611,44488.0
2023-09-11 11:45:00,46.89,46.94,46.88,46.92,46622.0,42.9611,43.0069,42.9519,42.9885,46622.0
2023-09-11 11:50:00,46.93,46.97,46.91,46.96,23034.0,42.9977,43.0344,42.9794,43.0252,23034.0
2023-09-11 11:55:00,46.96,47.02,46.96,46.99,40082.0,43.0252,43.0802,43.0252,43.0527,40082.0
2023-09-11 12:00:00,47.01,47.1,46.99,47.07,45216.0,43.071,43.1535,43.0527,43.126,45216.0
2023-09-11 12:05:00,47.05,47.14,47.04,47.09,27873.0,43.1076,43.1901,43.0985,43.1443,27873.0
2023-09-11 12:10:00,47.09,47.27,47.09,47.25,54081.0,43.1443,43.3092,43.1443,43.2909,54081.0
2023-09-11 12:15:00,47.26,47.28,47.25,47.25,27126.0,43.3001,43.3184,43.2909,43.2909,27126.0
2023-09-11 12:20:00,47.25,47.3,47.24,47.28,55184.0,43.2909,43.3367,43.2817,43.3184,55184.0
2023-09-11 12:25:00,47.27,47.3,47.24,47.27,30184.0,43.3092,43.3367,43.2817,43.3092,30184.0
2023-09-11 12:30:00,47.29,47.33,47.26,47.26,28981.0,43.3275,43.3642,43.3001,43.3001,28981.0
2023-09-11 12:35:00,47.27,47.33,47.25,47.32,38510.0,43.3092,43.3642,43.2909,43.355,38510.0
2023-09-11 12:40:00,47.32,47.33,47.29,47.3,34308.0,43.355,43.3642,43.3275,43.3367,34308.0
2023-09-11 12:45:00,47.3,47.33,47.29,47.32,42936.0,43.3367,43.3642,43.3275,43.355,42936.0
2023-09-11 12:50:00,47.32,47.37,47.3,47.36,30385.0,43.355,43.4008,43.3367,43.3917,30385.0
2023-09-11 12:55:00,47.36,47.38,47.31,47.34,35894.0,43.3917,43.41,43.3459,43.3733,35894.0
2023-09-11 13:00:00,47.34,47.34,47.2,47.23,31951.0,43.3733,43.3733,43.2451,43.2726,31951.0
2023-09-11 13:05:00,47.23,47.24,47.19,47.21,14284.0,43.2726,43.2817,43.2359,43.2542,14284.0
2023-09-11 13:10:00,47.21,47.25,47.17,47.23,28665.0,43.2542,43.2909,43.2176,43.2726,28665.0
2023-09-11 13:15:00,47.23,47.23,47.15,47.16,40218.0,43.2726,43.2726,43.1993,43.2084,40218.0
2023-09-11 13:20:00,47.16,47.19,47.1,47.11,54942.0,43.2084,43.2359,43.1535,43.1626,54942.0
2023-09-11 13:25:00,47.11,47.17,47.04,47.05,45311.0,43.1626,43.2176,43.0985,43.1076,45311.0
2023-09-11 13:30:00,47.05,47.1,47.04,47.08,36747.0,43.1076,43.1535,43.0985,43.1351,36747.0
2023-09-11 13:35:00,47.07,47.12,47.05,47.12,39960.0,43.126,43.1718,43.1076,43.1718,39960.0
2023-09-11 13:40:00,47.12,47.13,47.06,47.08,36610.0,43.1718,43.1809,43.1168,43.1351,36610.0
2023-09-11 13:45:00,47.08,47.16,47.08,47.11,34431.0,43.1351,43.2084,43.1351,43.1626,34431.0
2023-09-11 13:50:00,47.11,47.11,47.05,47.07,30312.0,43.1626,43.1626,43.1076,43.126,30312.0
2023-09-11 13:55:00,47.07,47.11,47.01,47.1,61591.0,43.126,43.1626,43.071,43.1535,61591.0
2023-09-11 14:00:00,47.1,47.1,47.04,47.08,36591.0,43.1535,43.1535,43.0985,43.1351,36591.0
2023-09-11 14:05:00,47.07,47.13,47.07,47.09,34100.0,43.126,43.1809,43.126,43.1443,34100.0
2023-09-11 14:10:00,47.08,47.15,47.08,47.1,66359.0,43.1351,43.1993,43.1351,43.1535,66359.0
2023-09-11 14:15:00,47.09,47.14,47.07,47.08,37360.0,43.1443,43.1901,43.126,43.1351,37360.0
2023-09-11 14:20:00,47.09,47.15,47.09,47.11,31656.0,43.1443,43.1993,43.1443,43.1626,31656.0
2023-09-11 14:25:00,47.1,47.12,47.01,47.07,90064.0,43.1535,43.1718,43.071,43.126,90064.0
2023-09-11 14:30:00,47.06,47.1,47.06,47.08,21940.0,43.1168,43.1535,43.1168,43.1351,21940.0
2023-09-11 14:35:00,47.08,47.12,47.07,47.09,29062.0,43.1351,43.1718,43.126,43.1443,29062.0
2023-09-11 14:40:00,47.09,47.17,47.09,47.14,60469.0,43.1443,43.2176,43.1443,43.1901,60469.0
2023-09-11 14:45:00,47.13,47.14,47.07,47.08,75670.0,43.1809,43.1901,43.126,43.1351,75670.0
2023-09-11 14:50:00,47.08,47.11,47.07,47.09,45517.0,43.1351,43.1626,43.126,43.1443,45517.0
2023-09-11 14:55:00,47.09,47.16,47.09,47.14,80146.0,43.1443,43.2084,43.1443,43.1901,80146.0
2023-09-11 15:00:00,47.14,47.23,47.14,47.22,39505.0,43.1901,43.2726,43.1901,43.2634,39505.0
2023-09-11 15:05:00,47.21,47.23,47.18,47.22,51798.0,43.2542,43.2726,43.2268,43.2634,51798.0
2023-09-11 15:10:00,47.22,47.26,47.21,47.24,48990.0,43.2634,43.3001,43.2542,43.2817,48990.0
2023-09-11 15:15:00,47.23,47.25,47.15,47.21,61092.0,43.2726,43.2909,43.1993,43.2542,61092.0
2023-09-11 15:20:00,47.21,47.23,47.17,47.21,57136.0,43.2542,43.2726,43.2176,43.2542,57136.0
2023-09-11 15:25:00,47.22,47.23,47.17,47.18,43719.0,43.2634,43.2726,43.2176,43.2268,43719.0
2023-09-11 15:30:00,47.17,47.2,47.12,47.15,63490.0,43.2176,43.2451,43.1718,43.1993,63490.0
2023-09-11 15:35:00,47.15,47.18,47.09,47.09,115447.0,43.1993,43.2268,43.1443,43.1443,115447.0
2023-09-11 15:40:00,47.09,47.16,47.09,47.16,104612.0,43.1443,43.2084,43.1443,43.2084,104612.0
2023-09-11 15:45:00,47.16,47.17,47.11,47.15,111094.0,43.2084,43.2176,43.1626,43.1993,111094.0
2023-09-11 15:50:00,47.14,47.2,47.1,47.2,202851.0,43.1901,43.2451,43.1535,43.2451,202851.0
2023-09-11 15:55:00,47.2,47.32,47.19,47.3,489654.0,43.2451,43.355,43.2359,43.3367,489654.0
2023-09-12 09:30:00,47.47,47.47,47.21,47.3,50665.0,43.4925,43.4925,43.2542,43.3367,50665.0
2023-09-12 09:35:00,47.31,47.38,47.14,47.15,15024.0,43.3459,43.41,43.1901,43.1993,15024.0
2023-09-12 09:40:00,47.12,47.21,47.07,47.14,50962.0,43.1718,43.2542,43.126,43.1901,50962.0
2023-09-12 09:45:00,47.15,47.16,46.98,47.14,28799.0,43.1993,43.2084,43.0435,43.1901,28799.0
2023-09-12 09:50:00,47.14,47.2,47.12,47.19,17127.0,43.1901,43.2451,43.1718,43.2359,17127.0
2023-09-12 09:55:00,47.18,47.27,47.18,47.23,10938.0,43.2268,43.3092,43.2268,43.2726,10938.0
2023-09-12 10:00:00,47.23,47.26,47.15,47.16,70404.0,43.2726,43.3001,43.1993,43.2084,70404.0
2023-09-12 10:05:00,47.16,47.16,47.06,47.12,58775.0,43.2084,43.2084,43.1168,43.1718,58775.0
2023-09-12 10:10:00,47.11,47.17,47.1,47.1,18721.0,43.1626,43.2176,43.1535,43.1535,18721.0
2023-09-12 10:15:00,47.1,47.16,47.08,47.13,21407.0,43.1535,43.2084,43.1351,43.1809,21407.0
2023-09-12 10:20:00,47.13,47.14,47.04,47.08,17593.0,43.1809,43.1901,43.0985,43.1351,17593.0
2023-09-12 10:25:00,47.09,47.11,47.04,47.08,22314.0,43.1443,43.1626,43.0985,43.1351,22314.0
2023-09-12 10:30:00,47.09,47.13,47.06,47.12,22886.0,43.1443,43.1809,43.1168,43.1718,22886.0
2023-09-12 10:35:00,47.12,47.13,47.07,47.1,16987.0,43.1718,43.1809,43.126,43.1535,16987.0
2023-09-12 10:40:00,47.09,47.16,47.09,47.12,17657.0,43.1443,43.2084,43.1443,43.1718,17657.0
2023-09-12 10:45:00,47.11,47.18,47.11,47.13,22029.0,43.1626,43.2268,43.1626,43.1809,22029.0
2023-09-12 10:50:00,47.14,47.19,47.13,47.18,29884.0,43.1901,43.2359,43.1809,43.2268,29884.0
2023-09-12 10:55:00,47.18,47.2,47.1,47.12,26155.0,43.2268,43.2451,43.1535,43.1718,26155.0
2023-09-12 11:00:00,47.12,47.19,47.11,47.16,25990.0,43.1718,43.2359,43.1626,43.2084,25990.0
2023-09-12 11:05:00,47.17,47.24,47.14,47.24,18123.0,43.2176,43.2817,43.1901,43.2817,18123.0
2023-09-12 11:10:00,47.24,47.32,47.23,47.28,21205.0,43.2817,43.355,43.2726,43.3184,21205.0
2023-09-12 11:15:00,47.3,47.35,47.3,47.33,23316.0,43.3367,43.3825,43.3367,43.3642,23316.0
2023-09-12 11:20:00,47.34,47.36,47.28,47.3,16988.0,43.3733,43.3917,43.3184,43.3367,16988.0
2023-09-12 11:25:00,47.31,47.34,47.3,47.32,25267.0,43.3459,43.3733,43.3367,43.355,25267.0
2023-09-12 11:30:00,47.3,47.36,47.28,47.29,40774.0,43.3367,43.3917,43.3184,43.3275,40774.0
2023-09-12 11:35:00,47.28,47.33,47.23,47.24,9086.0,43.3184,43.3642,43.2726,43.2817,9086.0
2023-09-12 11:40:00,47.23,47.35,47.23,47.3,14266.0,43.2726,43.3825,43.2726,43.3367,14266.0
2023-09-12 11:45:00,47.3,47.4,47.29,47.32,24421.0,43.3367,43.4283,43.3275,43.355,24421.0
2023-09-12 11:50:00,47.33,47.38,47.32,47.38,23782.0,43.3642,43.41,43.355,43.41,23782.0
2023-09-12 11:55:00,47.37,47.41,47.35,47.4,22117.0,43.4008,43.4375,43.3825,43.4283,22117.0
2023-09-12 12:00:00,47.4,47.45,47.4,47.43,21245.0,43.4283,43.4741,43.4283,43.4558,21245.0
2023-09-12 12:05:00,47.43,47.45,47.41,47.45,16412.0,43.4558,43.4741,43.4375,43.4741,16412.0
2023-09-12 12:10:00,47.44,47.48,47.43,47.44,18605.0,43.465,43.5016,43.4558,43.465,18605.0
2023-09-12 12:15:00,47.44,47.5,47.44,47.47,12752.0,43.465,43.5199,43.465,43.4925,12752.0
2023-09-12 12:20:00,47.47,47.49,47.43,47.43,14169.0,43.4925,43.5108,43.4558,43.4558,14169.0
2023-09-12 12:25:00,47.43,47.45,47.43,47.44,9665.0,43.4558,43.4741,43.4558,43.465,9665.0
2023-09-12 12:30:00,47.45,47.45,47.43,47.43,13665.0,43.4741,43.4741,43.4558,43.4558,13665.0
2023-09-12 12:35:00,47.44,47.44,47.38,47.41,28240.0,43.465,43.465,43.41,43.4375,28240.0
2023-09-12 12:40:00,47.42,47.43,47.4,47.41,8639.0,43.4466,43.4558,43.4283,43.4375,8639.0
2023-09-12 12:45:00,47.41,47.44,47.4,47.43,11647.0,43.4375,43.465,43.4283,43.4558,11647.0
2023-09-12 12:50:00,47.42,47.43,47.4,47.41,23005.0,43.4466,43.4558,43.4283,43.4375,23005.0
2023-09-12 12:55:00,47.42,47.44,47.39,47.42,18525.0,43.4466,43.465,43.4192,43.4466,18525.0
2023-09-12 13:00:00,47.43,47.5,47.42,47.49,7014.0,43.4558,43.5199,43.4466,43.5108,7014.0
2023-09-12 13:05:00,47.5,47.55,47.5,47.55,28999.0,43.5199,43.5658,43.5199,43.5658,28999.0
2023-09-12 13:10:00,47.55,47.58,47.52,47.58,22669.0,43.5658,43.5932,43.5383,43.5932,22669.0
2023-09-12 13:15:00,47.58,47.59,47.56,47.57,16117.0,43.5932,43.6024,43.5749,43.5841,16117.0
2023-09-12 13:20:00,47.57,47.57,47.51,47.53,15956.0,43.5841,43.5841,43.5291,43.5474,15956.0
2023-09-12 13:25:00,47.52,47.52,47.48,47.51,19043.0,43.5383,43.5383,43.5016,43.5291,19043.0
2023-09-12 13:30:00,47.51,47.56,47.46,47.55,23886.0,43.5291,43.5749,43.4833,43.5658,23886.0
2023-09-12 13:35:00,47.55,47.63,47.53,47.59,67012.0,43.5658,43.639,43.5474,43.6024,67012.0
2023-09-12 13:40:00,47.59,47.61,47.56,47.59,16767.0,43.6024,43.6207,43.5749,43.6024,16767.0
2023-09-12 13:45:00,47.59,47.61,47.54,47.57,17748.0,43.6024,43.6207,43.5566,43.5841,17748.0
2023-09-12 13:50:00,47.57,47.61,47.56,47.57,23543.0,43.5841,43.6207,43.5749,43.5841,23543.0
2023-09-12 13:55:00,47.56,47.63,47.55,47.6,24742.0,43.5749,43.639,43.5658,43.6116,24742.0
2023-09-12 14:00:00,47.6,47.61,47.55,47.55,16781.0,43.6116,43.6207,43.5658,43.5658,16781.0
2023-09-12 14:05:00,47.56,47.6,47.55,47.56,13657.0,43.5749,43.6116,43.5658,43.5749,13657.0
2023-09-12 14:10:00,47.56,47.61,47.56,47.56,22398.0,43.5749,43.6207,43.5749,43.5749,22398.0
2023-09-12 14:15:00,47.56,47.66,47.55,47.63,19906.0,43.5749,43.6665,43.5658,43.639,19906.0
2023-09-12 14:20:00,47.64,47.68,47.63,47.66,20532.0,43.6482,43.6849,43.639,43.6665,20532.0
2023-09-12 14:25:00,47.66,47.68,47.63,47.68,27669.0,43.6665,43.6849,43.639,43.6849,27669.0
2023-09-12 14:30:00,47.66,47.7,47.65,47.7,18070.0,43.6665,43.7032,43.6574,43.7032,18070.0
2023-09-12 14:35:00,47.7,47.71,47.65,47.66,35686.0,43.7032,43.7123,43.6574,43.6665,35686.0
2023-09-12 14:40:00,47.66,47.67,47.64,47.66,16614.0,43.6665,43.6757,43.6482,43.6665,16614.0
2023-09-12 14:45:00,47.66,47.68,47.65,47.68,25290.0,43.6665,43.6849,43.6574,43.6849,25290.0
2023-09-12 14:50:00,47.68,47.68,47.64,47.65,22234.0,43.6849,43.6849,43.6482,43.6574,22234.0
2023-09-12 14:55:00,47.66,47.68,47.65,47.66,16873.0,43.6665,43.6849,43.6574,43.6665,16873.0
2023-09-12 15:00:00,47.66,47.66,47.58,47.59,25159.0,43.6665,43.6665,43.5932,43.6024,25159.0
2023-09-12 15:05:00,47.58,47.59,47.54,47.55,19058.0,43.5932,43.6024,43.5566,43.5658,19058.0
2023-09-12 15:10:00,47.56,47.58,47.5,47.56,74766.0,43.5749,43.5932,43.5199,43.5749,74766.0
2023-09-12 15:15:00,47.56,47.58,47.54,47.55,28057.0,43.5749,43.5932,43.5566,43.5658,28057.0
2023-09-12 15:20:00,47.55,47.62,47.54,47.55,38836.0,43.5658,43.6299,43.5566,43.5658,38836.0
2023-09-12 15:25:00,47.55,47.57,47.52,47.53,29696.0,43.5658,43.5841,43.5383,43.5474,29696.0
2023-09-12 15:30:00,47.54,47.61,47.53,47.6,32880.0,43.5566,43.6207,43.5474,43.6116,32880.0
2023-09-12 15:35:00,47.61,47.65,47.59,47.62,24738.0,43.6207,43.6574,43.6024,43.6299,24738.0
2023-09-12 15:40:00,47.63,47.65,47.62,47.65,27645.0,43.639,43.6574,43.6299,43.6574,27645.0
2023-09-12 15:45:00,47.65,47.68,47.62,47.63,51736.0,43.6574,43.6849,43.6299,43.639,51736.0
2023-09-12 15:50:00,47.64,47.7,47.63,47.64,103675.0,43.6482,43.7032,43.639,43.6482,103675.0
2023-09-12 15:55:00,47.64,47.68,47.55,47.58,212162.0,43.6482,43.6849,43.5658,43.5932,212162.0
2023-09-13 09:30:00,47.4,47.61,47.4,47.61,66832.0,43.4283,43.6207,43.4283,43.6207,66832.0
2023-09-13 09:35:00,47.57,47.59,47.39,47.51,28938.0,43.5841,43.6024,43.4192,43.5291,28938.0
2023-09-13 09:40:00,47.52,47.57,47.43,47.44,31277.0,43.5383,43.5841,43.4558,43.465,31277.0
2023-09-13 09:45:00,47.46,47.53,47.39,47.42,33118.0,43.4833,43.5474,43.4192,43.4466,33118.0
2023-09-13 09:50:00,47.44,47.47,47.37,47.46,21424.0,43.465,43.4925,43.4008,43.4833,21424.0
2023-09-13 09:55:00,47.46,47.47,47.36,47.45,26588.0,43.4833,43.4925,43.3917,43.4741,26588.0
2023-09-13 10:00:00,47.46,47.52,47.45,47.46,42902.0,43.4833,43.5383,43.4741,43.4833,42902.0
2023-09-13 10:05:00,47.48,47.51,47.41,47.5,73970.0,43.5016,43.5291,43.4375,43.5199,73970.0
2023-09-13 10:10:00,47.51,47.51,47.44,47.44,30694.0,43.5291,43.5291,43.465,43.465,30694.0
2023-09-13 10:15:00,47.44,47.44,47.3,47.33,36503.0,43.465,43.465,43.3367,43.3642,36503.0
2023-09-13 10:20:00,47.33,47.33,47.21,47.22,27862.0,43.3642,43.3642,43.2542,43.2634,27862.0
2023-09-13 10:25:00,47.22,47.23,47.14,47.19,28121.0,43.2634,43.2726,43.1901,43.2359,28121.0
2023-09-13 10:30:00,47.2,47.27,47.2,47.27,19983.0,43.2451,43.3092,43.2451,43.3092,19983.0
2023-09-13 10:35:00,47.26,47.28,47.22,47.23,35665.0,43.3001,43.3184,43.2634,43.2726,35665.0
2023-09-13 10:40:00,47.23,47.31,47.22,47.3,34276.0,43.2726,43.3459,43.2634,43.3367,34276.0
2023-09-13 10:45:00,47.29,47.3,47.25,47.29,17805.0,43.3275,43.3367,43.2909,43.3275,17805.0
2023-09-13 10:50:00,47.29,47.37,47.28,47.34,20980.0,43.3275,43.4008,43.3184,43.3733,20980.0
2023-09-13 10:55:00,47.35,47.39,47.35,47.38,19666.0,43.3825,43.4192,43.3825,43.41,19666.0
2023-09-13 11:00:00,47.38,47.44,47.33,47.43,18580.0,43.41,43.465,43.3642,43.4558,18580.0
2023-09-13 11:05:00,47.43,47.52,47.4,47.51,15807.0,43.4558,43.5383,43.4283,43.5291,15807.0
2023-09-13 11:10:00,47.51,47.56,47.51,47.54,18323.0,43.5291,43.5749,43.5291,43.5566,18323.0
2023-09-13 11:15:00,47.54,47.59,47.51,47.59,19420.0,43.5566,43.6024,43.5291,43.6024,19420.0
2023-09-13 11:20:00,47.58,47.6,47.52,47.58,16069.0,43.5932,43.6116,43.5383,43.5932,16069.0
2023-09-13 11:25:00,47.59,47.66,47.58,47.66,13354.0,43.6024,43.6665,43.5932,43.6665,13354.0
2023-09-13 11:30:00,47.66,47.69,47.62,47.69,22044.0,43.6665,43.694,43.6299,43.694,22044.0
2023-09-13 11:35:00,47.69,47.72,47.67,47.7,18557.0,43.694,43.7215,43.6757,43.7032,18557.0
2023-09-13 11:40:00,47.7,47.73,47.68,47.72,14181.0,43.7032,43.7307,43.6849,43.7215,14181.0
2023-09-13 11:45:00,47.72,47.77,47.72,47.73,22187.0,43.7215,43.7673,43.7215,43.7307,22187.0
2023-09-13 11:50:00,47.73,47.8,47.73,47.78,13770.0,43.7307,43.7948,43.7307,43.7765,13770.0
2023-09-13 11:55:00,47.79,47.8,47.74,47.74,45882.0,43.7856,43.7948,43.7398,43.7398,45882.0
2023-09-13 12:00:00,47.73,47.81,47.72,47.79,14933.0,43.7307,43.804,43.7215,43.7856,14933.0
2023-09-13 12:05:00,47.79,47.83,47.75,47.82,8799.0,43.7856,43.8223,43.749,43.8131,8799.0
2023-09-13 12:10:00,47.81,47.84,47.73,47.75,34167.0,43.804,43.8315,43.7307,43.749,34167.0
2023-09-13 12:15:00,47.75,47.86,47.74,47.84,11309.0,43.749,43.8498,43.7398,43.8315,11309.0
2023-09-13 12:20:00,47.84,47.89,47.79,47.89,13120.0,43.8315,43.8773,43.7856,43.8773,13120.0
2023-09-13 12:25:00,47.88,47.9,47.79,47.8,16746.0,43.8681,43.8864,43.7856,43.7948,16746.0
2023-09-13 12:30:00,47.79,47.86,47.78,47.8,24776.0,43.7856,43.8498,43.7765,43.7948,24776.0
2023-09-13 12:35:00,47.8,47.81,47.75,47.76,18528.0,43.7948,43.804,43.749,43.7582,18528.0
2023-09-13 12:40:00,47.74,47.75,47.7,47.74,20336.0,43.7398,43.749,43.7032,43.7398,20336.0
2023-09-13 12:45:00,47.73,47.78,47.71,47.76,18380.0,43.7307,43.7765,43.7123,43.7582,18380.0
2023-09-13 12:50:00,47.76,47.79,47.72,47.75,59220.0,43.7582,43.7856,43.7215,43.749,59220.0
2023-09-13 12:55:00,47.75,47.78,47.74,47.77,19132.0,43.749,43.7765,43.7398,43.7673,19132.0
2023-09-13 13:00:00,47.78,47.81,47.76,47.78,12557.0,43.7765,43.804,43.7582,43.7765,12557.0
2023-09-13 13:05:00,47.79,47.82,47.78,47.8,11753.0,43.7856,43.8131,43.7765,43.7948,11753.0
2023-09-13 13:10:00,47.79,47.83,47.77,47.82,67744.0,43.7856,43.8223,43.7673,43.8131,67744.0
2023-09-13 13:15:00,47.81,47.87,47.8,47.85,13397.0,43.804,43.8589,43.7948,43.8406,13397.0
2023-09-13 13:20:00,47.86,47.96,47.85,47.91,41248.0,43.8498,43.9414,43.8406,43.8956,41248.0
2023-09-13 13:25:00,47.91,47.95,47.89,47.89,12883.0,43.8956,43.9322,43.8773,43.8773,12883.0
2023-09-13 13:30:00,47.89,47.94,47.89,47.94,17677.0,43.8773,43.9231,43.8773,43.9231,17677.0
2023-09-13 13:35:00,47.93,47.94,47.87,47.87,27188.0,43.9139,43.9231,43.8589,43.8589,27188.0
2023-09-13 13:40:00,47.87,47.93,47.86,47.92,9919.0,43.8589,43.9139,43.8498,43.9048,9919.0
2023-09-13 13:45:00,47.91,47.95,47.89,47.94,13800.0,43.8956,43.9322,43.8773,43.9231,13800.0
2023-09-13 13:50:00,47.95,47.95,47.9,47.9,14799.0,43.9322,43.9322,43.8864,43.8864,14799.0
2023-09-13 13:55:00,47.91,47.93,47.91,47.93,15615.0,43.8956,43.9139,43.8956,43.9139,15615.0
2023-09-13 14:00:00,47.93,47.93,47.9,47.92,15419.0,43.9139,43.9139,43.8864,43.9048,15419.0
2023-09-13 14:05:00,47.91,47.95,47.86,47.94,25207.0,43.8956,43.9322,43.8498,43.9231,25207.0
2023-09-13 14:10:00,47.94,47.95,47.92,47.94,17311.0,43.9231,43.9322,43.9048,43.9231,17311.0
2023-09-13 14:15:00,47.94,47.95,47.9,47.93,21082.0,43.9231,43.9322,43.8864,43.9139,21082.0
2023-09-13 14:20:00,47.93,47.98,47.92,47.98,17252.0,43.9139,43.9597,43.9048,43.9597,17252.0
2023-09-13 14:25:00,47.98,48.04,47.97,48.0,35135.0,43.9597,44.0147,43.9506,43.978,35135.0
2023-09-13 14:30:00,48.01,48.03,47.96,48.0,32954.0,43.9872,44.0055,43.9414,43.978,32954.0
2023-09-13 14:35:00,47.99,48.01,47.96,47.99,19895.0,43.9689,43.9872,43.9414,43.9689,19895.0
2023-09-13 14:40:00,47.99,48.0,47.9,47.91,22472.0,43.9689,43.978,43.8864,43.8956,22472.0
2023-09-13 14:45:00,47.91,47.91,47.78,47.8,40325.0,43.8956,43.8956,43.7765,43.7948,40325.0
2023-09-13 14:50:00,47.8,47.81,47.67,47.68,29701.0,43.7948,43.804,43.6757,43.6849,29701.0
2023-09-13 14:55:00,47.66,47.74,47.64,47.67,73761.0,43.6665,43.7398,43.6482,43.6757,73761.0
2023-09-13 15:00:00,47.67,47.71,47.61,47.63,50385.0,43.6757,43.7123,43.6207,43.639,50385.0
2023-09-13 15:05:00,47.63,47.65,47.59,47.62,38055.0,43.639,43.6574,43.6024,43.6299,38055.0
2023-09-13 15:10:00,47.62,47.64,47.57,47.62,37858.0,43.6299,43.6482,43.5841,43.6299,37858.0
2023-09-13 15:15:00,47.61,47.63,47.54,47.54,58177.0,43.6207,43.639,43.5566,43.5566,58177.0
2023-09-13 15:20:00,47.54,47.59,47.52,47.53,55496.0,43.5566,43.6024,43.5383,43.5474,55496.0
2023-09-13 15:25:00,47.53,47.55,47.5,47.53,46320.0,43.5474,43.5658,43.5199,43.5474,46320.0
2023-09-13 15:30:00,47.53,47.55,47.48,47.49,56897.0,43.5474,43.5658,43.5016,43.5108,56897.0
2023-09-13 15:35:00,47.5,47.56,47.47,47.55,66625.0,43.5199,43.5749,43.4925,43.5658,66625.0
2023-09-13 15:40:00,47.55,47.61,47.54,47.61,55921.0,43.5658,43.6207,43.5566,43.6207,55921.0
2023-09-13 15:45:00,47.61,47.63,47.58,47.62,66589.0,43.6207,43.639,43.5932,43.6299,66589.0
2023-09-13 15:50:00,47.61,47.68,47.6,47.68,124569.0,43.6207,43.6849,43.6116,43.6849,124569.0
2023-09-13 15:55:00,47.68,47.77,47.67,47.76,407323.0,43.6849,43.7673,43.6757,43.7582,407323.0
2023-09-14 09:30:00,48.25,48.3,47.94,48.01,88710.0,44.2071,44.2529,43.9231,43.9872,88710.0
2023-09-14 09:35:00,48.03,48.08,47.99,48.04,25026.0,44.0055,44.0513,43.9689,44.0147,25026.0
2023-09-14 09:40:00,48.04,48.19,48.0,48.03,41835.0,44.0147,44.1521,43.978,44.0055,41835.0
2023-09-14 09:45:00,48.06,48.33,48.05,48.31,38054.0,44.033,44.2804,44.0239,44.2621,38054.0
2023-09-14 09:50:00,48.31,48.46,48.3,48.45,32166.0,44.2621,44.3995,44.2529,44.3903,32166.0
2023-09-14 09:55:00,48.47,48.52,48.4,48.42,45363.0,44.4087,44.4545,44.3445,44.3629,45363.0
2023-09-14 10:00:00,48.43,48.5,48.39,48.42,65555.0,44.372,44.4362,44.3354,44.3629,65555.0
2023-09-14 10:05:00,48.42,48.42,48.34,48.38,23620.0,44.3629,44.3629,44.2896,44.3262,23620.0
2023-09-14 10:10:00,48.39,48.43,48.35,48.41,22625.0,44.3354,44.372,44.2987,44.3537,22625.0
2023-09-14 10:15:00,48.39,48.43,48.36,48.41,26121.0,44.3354,44.372,44.3079,44.3537,26121.0
2023-09-14 10:20:00,48.38,48.39,48.22,48.22,18202.0,44.3262,44.3354,44.1796,44.1796,18202.0
2023-09-14 10:25:00,48.23,48.24,48.17,48.22,34558.0,44.1888,44.1979,44.1338,44.1796,34558.0
2023-09-14 10:30:00,48.23,48.24,48.08,48.1,23501.0,44.1888,44.1979,44.0513,44.0697,23501.0
2023-09-14 10:35:00,48.1,48.13,48.01,48.04,22477.0,44.0697,44.0972,43.9872,44.0147,22477.0
2023-09-14 10:40:00,48.05,48.07,48.0,48.05,16000.0,44.0239,44.0422,43.978,44.0239,16000.0
2023-09-14 10:45:00,48.05,48.12,48.02,48.07,40496.0,44.0239,44.088,43.9964,44.0422,40496.0
2023-09-14 10:50:00,48.06,48.09,48.03,48.04,21117.0,44.033,44.0605,44.0055,44.0147,21117.0
2023-09-14 10:55:00,48.04,48.07,48.0,48.05,36988.0,44.0147,44.0422,43.978,44.0239,36988.0
2023-09-14 11:00:00,48.07,48.1,48.03,48.04,20922.0,44.0422,44.0697,44.0055,44.0147,20922.0
2023-09-14 11:05:00,48.02,48.17,48.0,48.16,32667.0,43.9964,44.1338,43.978,44.1246,32667.0
2023-09-14 11:10:00,48.15,48.25,48.13,48.22,22368.0,44.1155,44.2071,44.0972,44.1796,22368.0
2023-09-14 11:15:00,48.24,48.3,48.22,48.24,40543.0,44.1979,44.2529,44.1796,44.1979,40543.0
2023-09-14 11:20:00,48.25,48.29,48.24,48.27,22268.0,44.2071,44.2437,44.1979,44.2254,22268.0
2023-09-14 11:25:00,48.27,48.32,48.25,48.26,21617.0,44.2254,44.2712,44.2071,44.2163,21617.0
2023-09-14 11:30:00,48.27,48.35,48.27,48.33,15546.0,44.2254,44.2987,44.2254,44.2804,15546.0
2023-09-14 11:35:00,48.33,48.39,48.31,48.37,15771.0,44.2804,44.3354,44.2621,44.317,15771.0
2023-09-14 11:40:00,48.37,48.44,48.33,48.43,16142.0,44.317,44.3812,44.2804,44.372,16142.0
2023-09-14 11:45:00,48.42,48.44,48.38,48.39,21618.0,44.3629,44.3812,44.3262,44.3354,21618.0
2023-09-14 11:50:00,48.4,48.44,48.38,48.41,21381.0,44.3445,44.3812,44.3262,44.3537,21381.0
2023-09-14 11:55:00,48.39,48.4,48.32,48.35,25102.0,44.3354,44.3445,44.2712,44.2987,25102.0
2023-09-14 12:00:00,48.34,48.37,48.28,48.32,16037.0,44.2896,44.317,44.2346,44.2712,16037.0
2023-09-14 12:05:00,48.32,48.33,48.24,48.26,19608.0,44.2712,44.2804,44.1979,44.2163,19608.0
2023-09-14 12:10:00,48.26,48.26,48.18,48.18,12550.0,44.2163,44.2163,44.143,44.143,12550.0
2023-09-14 12:15:00,48.18,48.23,48.17,48.21,30258.0,44.143,44.1888,44.1338,44.1705,30258.0
2023-09-14 12:20:00,48.21,48.25,48.2,48.24,19171.0,44.1705,44.2071,44.1613,44.1979,19171.0
2023-09-14 12:25:00,48.24,48.27,48.2,48.21,19039.0,44.1979,44.2254,44.1613,44.1705,19039.0
2023-09-14 12:30:00,48.21,48.26,48.2,48.26,18649.0,44.1705,44.2163,44.1613,44.2163,18649.0
2023-09-14 12:35:00,48.26,48.28,48.23,48.24,16200.0,44.2163,44.2346,44.1888,44.1979,16200.0
2023-09-14 12:40:00,48.24,48.29,48.21,48.21,25003.0,44.1979,44.2437,44.1705,44.1705,25003.0
2023-09-14 12:45:00,48.22,48.28,48.21,48.23,16978.0,44.1796,44.2346,44.1705,44.1888,16978.0
2023-09-14 12:50:00,48.22,48.28,48.21,48.26,16160.0,44.1796,44.2346,44.1705,44.2163,16160.0
2023-09-14 12:55:00,48.25,48.27,48.23,48.25,17051.0,44.2071,44.2254,44.1888,44.2071,17051.0
2023-09-14 13:00:00,48.26,48.28,48.24,48.28,15510.0,44.2163,44.2346,44.1979,44.2346,15510.0
2023-09-14 13:05:00,48.28,48.28,48.21,48.27,27416.0,44.2346,44.2346,44.1705,44.2254,27416.0
2023-09-14 13:10:00,48.26,48.31,48.26,48.29,16452.0,44.2163,44.2621,44.2163,44.2437,16452.0
2023-09-14 13:15:00,48.29,48.31,48.27,48.3,14673.0,44.2437,44.2621,44.2254,44.2529,14673.0
2023-09-14 13:20:00,48.3,48.31,48.27,48.3,20435.0,44.2529,44.2621,44.2254,44.2529,20435.0
2023-09-14 13:25:00,48.31,48.32,48.25,48.27,24053.0,44.2621,44.2712,44.2071,44.2254,24053.0
2023-09-14 13:30:00,48.27,48.28,48.21,48.23,10613.0,44.2254,44.2346,44.1705,44.1888,10613.0
2023-09-14 13:35:00,48.23,48.24,48.19,48.2,10996.0,44.1888,44.1979,44.1521,44.1613,10996.0
2023-09-14 13:40:00,48.2,48.2,48.13,48.13,101666.0,44.1613,44.1613,44.0972,44.0972,101666.0
2023-09-14 13:45:00,48.13,48.19,48.12,48.13,17555.0,44.0972,44.1521,44.088,44.0972,17555.0
2023-09-14 13:50:00,48.14,48.19,48.14,48.17,16923.0,44.1063,44.1521,44.1063,44.1338,16923.0
2023-09-14 13:55:00,48.18,48.18,48.13,48.15,20458.0,44.143,44.143,44.0972,44.1155,20458.0
2023-09-14 14:00:00,48.15,48.16,48.1,48.12,32140.0,44.1155,44.1246,44.0697,44.088,32140.0
2023-09-14 14:05:00,48.12,48.16,48.11,48.14,32905.0,44.088,44.1246,44.0788,44.1063,32905.0
2023-09-14 14:10:00,48.14,48.14,48.1,48.13,47415.0,44.1063,44.1063,44.0697,44.0972,47415.0
2023-09-14 14:15:00,48.13,48.13,48.08,48.09,29881.0,44.0972,44.0972,44.0513,44.0605,29881.0
2023-09-14 14:20:00,48.09,48.16,48.09,48.14,37007.0,44.0605,44.1246,44.0605,44.1063,37007.0
2023-09-14 14:25:00,48.13,48.15,48.09,48.13,19011.0,44.0972,44.1155,44.0605,44.0972,19011.0
2023-09-14 14:30:00,48.13,48.13,48.1,48.11,18267.0,44.0972,44.0972,44.0697,44.0788,18267.0
2023-09-14 14:35:00,48.12,48.17,48.1,48.14,25775.0,44.088,44.1338,44.0697,44.1063,25775.0
2023-09-14 14:40:00,48.14,48.17,48.13,48.16,33370.0,44.1063,44.1338,44.0972,44.1246,33370.0
2023-09-14 14:45:00,48.16,48.17,48.1,48.14,29233.0,44.1246,44.1338,44.0697,44.1063,29233.0
2023-09-14 14:50:00,48.14,48.15,48.09,48.11,39560.0,44.1063,44.1155,44.0605,44.0788,39560.0
2023-09-14 14:55:00,48.1,48.13,48.09,48.12,28697.0,44.0697,44.0972,44.0605,44.088,28697.0
2023-09-14 15:00:00,48.11,48.14,48.09,48.14,33347.0,44.0788,44.1063,44.0605,44.1063,33347.0
2023-09-14 15:05:00,48.14,48.17,48.12,48.12,22825.0,44.1063,44.1338,44.088,44.088,22825.0
2023-09-14 15:10:00,48.13,48.13,48.1,48.12,36674.0,44.0972,44.0972,44.0697,44.088,36674.0
2023-09-14 15:15:00,48.12,48.16,48.11,48.16,30021.0,44.088,44.1246,44.0788,44.1246,30021.0
2023-09-14 15:20:00,48.16,48.19,48.15,48.18,28799.0,44.1246,44.1521,44.1155,44.143,28799.0
2023-09-14 15:25:00,48.18,48.19,48.16,48.17,41033.0,44.143,44.1521,44.1246,44.1338,41033.0
2023-09-14 15:30:00,48.17,48.21,48.15,48.21,58281.0,44.1338,44.1705,44.1155,44.1705,58281.0
2023-09-14 15:35:00,48.2,48.34,48.2,48.28,61353.0,44.1613,44.2896,44.1613,44.2346,61353.0
2023-09-14 15:40:00,48.28,48.34,48.27,48.34,74085.0,44.2346,44.2896,44.2254,44.2896,74085.0
2023-09-14 15:45:00,48.34,48.38,48.33,48.36,105661.0,44.2896,44.3262,44.2804,44.3079,105661.0
2023-09-14 15:50:00,48.36,48.38,48.33,48.34,159533.0,44.3079,44.3262,44.2804,44.2896,159533.0
2023-09-14 15:55:00,48.34,48.53,48.25,48.51,765640.0,44.2896,44.4636,44.2071,44.4453,765640.0
2023-09-15 09:30:00,48.34,48.57,48.24,48.54,1358179.0,44.2896,44.5003,44.1979,44.4728,1358179.0
2023-09-15 09:35:00,48.57,48.78,48.57,48.76,19320.0,44.5003,44.6927,44.5003,44.6744,19320.0
2023-09-15 09:40:00,48.76,48.85,48.7,48.8,27852.0,44.6744,44.7568,44.6194,44.711,27852.0
2023-09-15 09:45:00,48.8,48.84,48.66,48.69,27062.0,44.711,44.7477,44.5827,44.6102,27062.0
2023-09-15 09:50:00,48.68,48.72,48.58,48.62,33075.0,44.6011,44.6377,44.5094,44.5461,33075.0
2023-09-15 09:55:00,48.61,48.65,48.57,48.57,21561.0,44.5369,44.5736,44.5003,44.5003,21561.0
2023-09-15 10:00:00,48.57,48.8,48.55,48.78,26739.0,44.5003,44.711,44.482,44.6927,26739.0
2023-09-15 10:05:00,48.78,48.81,48.73,48.81,13878.0,44.6927,44.7202,44.6469,44.7202,13878.0
2023-09-15 10:10:00,48.8,48.81,48.75,48.79,15653.0,44.711,44.7202,44.6652,44.7019,15653.0
2023-09-15 10:15:00,48.79,48.8,48.73,48.79,11960.0,44.7019,44.711,44.6469,44.7019,11960.0
2023-09-15 10:20:00,48.78,48.8,48.75,48.79,19157.0,44.6927,44.711,44.6652,44.7019,19157.0
2023-09-15 10:25:00,48.79,48.81,48.74,48.74,18911.0,44.7019,44.7202,44.656,44.656,18911.0
2023-09-15 10:30:00,48.73,48.84,48.73,48.83,23465.0,44.6469,44.7477,44.6469,44.7385,23465.0
2023-09-15 10:35:00,48.83,48.86,48.81,48.81,12494.0,44.7385,44.766,44.7202,44.7202,12494.0
2023-09-15 10:40:00,48.81,48.86,48.8,48.84,14207.0,44.7202,44.766,44.711,44.7477,14207.0
2023-09-15 10:45:00,48.84,48.89,48.84,48.87,9012.0,44.7477,44.7935,44.7477,44.7751,9012.0
2023-09-15 10:50:00,48.88,48.9,48.85,48.88,11847.0,44.7843,44.8026,44.7568,44.7843,11847.0
2023-09-15 10:55:00,48.89,48.89,48.76,48.8,12661.0,44.7935,44.7935,44.6744,44.711,12661.0
2023-09-15 11:00:00,48.8,48.83,48.75,48.77,19018.0,44.711,44.7385,44.6652,44.6835,19018.0
2023-09-15 11:05:00,48.76,48.78,48.72,48.77,18700.0,44.6744,44.6927,44.6377,44.6835,18700.0
2023-09-15 11:10:00,48.76,48.84,48.74,48.83,17762.0,44.6744,44.7477,44.656,44.7385,17762.0
2023-09-15 11:15:00,48.84,48.92,48.79,48.92,23040.0,44.7477,44.821,44.7019,44.821,23040.0
2023-09-15 11:20:00,48.91,48.95,48.88,48.88,17367.0,44.8118,44.8484,44.7843,44.7843,17367.0
2023-09-15 11:25:00,48.88,48.95,48.84,48.91,21267.0,44.7843,44.8484,44.7477,44.8118,21267.0
2023-09-15 11:30:00,48.93,48.95,48.82,48.83,23613.0,44.8301,44.8484,44.7293,44.7385,23613.0
2023-09-15 11:35:00,48.83,48.83,48.76,48.78,31961.0,44.7385,44.7385,44.6744,44.6927,31961.0
2023-09-15 11:40:00,48.77,48.8,48.73,48.78,34853.0,44.6835,44.711,44.6469,44.6927,34853.0
2023-09-15 11:45:00,48.78,48.83,48.75,48.82,34480.0,44.6927,44.7385,44.6652,44.7293,34480.0
2023-09-15 11:50:00,48.82,48.84,48.79,48.82,40661.0,44.7293,44.7477,44.7019,44.7293,40661.0
2023-09-15 11:55:00,48.81,48.85,48.79,48.82,23944.0,44.7202,44.7568,44.7019,44.7293,23944.0
2023-09-15 12:00:00,48.81,48.81,48.77,48.79,21140.0,44.7202,44.7202,44.6835,44.7019,21140.0
2023-09-15 12:05:00,48.8,48.81,48.76,48.8,12641.0,44.711,44.7202,44.6744,44.711,12641.0
2023-09-15 12:10:00,48.8,48.8,48.73,48.74,16314.0,44.711,44.711,44.6469,44.656,16314.0
2023-09-15 12:15:00,48.75,48.8,48.72,48.75,11667.0,44.6652,44.711,44.6377,44.6652,11667.0
2023-09-15 12:20:00,48.75,48.76,48.73,48.75,13021.0,44.6652,44.6744,44.6469,44.6652,13021.0
2023-09-15 12:25:00,48.76,48.77,48.72,48.73,12850.0,44.6744,44.6835,44.6377,44.6469,12850.0
2023-09-15 12:30:00,48.72,48.74,48.66,48.67,32393.0,44.6377,44.656,44.5827,44.5919,32393.0
2023-09-15 12:35:00,48.68,48.69,48.58,48.58,37298.0,44.6011,44.6102,44.5094,44.5094,37298.0
2023-09-15 12:40:00,48.59,48.64,48.55,48.55,28442.0,44.5186,44.5644,44.482,44.482,28442.0
2023-09-15 12:45:00,48.55,48.55,48.52,48.53,15477.0,44.482,44.482,44.4545,44.4636,15477.0
2023-09-15 12:50:00,48.52,48.6,48.52,48.56,45886.0,44.4545,44.5278,44.4545,44.4911,45886.0
2023-09-15 12:55:00,48.55,48.56,48.51,48.52,15576.0,44.482,44.4911,44.4453,44.4545,15576.0
2023-09-15 13:00:00,48.51,48.53,48.42,48.43,23295.0,44.4453,44.4636,44.3629,44.372,23295.0
2023-09-15 13:05:00,48.43,48.46,48.41,48.43,32665.0,44.372,44.3995,44.3537,44.372,32665.0
2023-09-15 13:10:00,48.43,48.44,48.34,48.36,18512.0,44.372,44.3812,44.2896,44.3079,18512.0
2023-09-15 13:15:00,48.36,48.37,48.32,48.36,29327.0,44.3079,44.317,44.2712,44.3079,29327.0
2023-09-15 13:20:00,48.36,48.4,48.34,48.4,18083.0,44.3079,44.3445,44.2896,44.3445,18083.0
2023-09-15 13:25:00,48.4,48.42,48.38,48.4,24111.0,44.3445,44.3629,44.3262,44.3445,24111.0
2023-09-15 13:30:00,48.41,48.44,48.35,48.41,21323.0,44.3537,44.3812,44.2987,44.3537,21323.0
2023-09-15 13:35:00,48.41,48.44,48.38,48.44,16950.0,44.3537,44.3812,44.3262,44.3812,16950.0
2023-09-15 13:40:00,48.43,48.52,48.42,48.5,17636.0,44.372,44.4545,44.3629,44.4362,17636.0
2023-09-15 13:45:00,48.5,48.53,48.47,48.5,13735.0,44.4362,44.4636,44.4087,44.4362,13735.0
2023-09-15 13:50:00,48.5,48.54,48.47,48.53,17278.0,44.4362,44.4728,44.4087,44.4636,17278.0
2023-09-15 13:55:00,48.54,48.56,48.51,48.52,15825.0,44.4728,44.4911,44.4453,44.4545,15825.0
2023-09-15 14:00:00,48.51,48.53,48.47,48.5,21810.0,44.4453,44.4636,44.4087,44.4362,21810.0
2023-09-15 14:05:00,48.51,48.51,48.44,48.45,16471.0,44.4453,44.4453,44.3812,44.3903,16471.0
2023-09-15 14:10:00,48.46,48.48,48.34,48.35,30586.0,44.3995,44.4178,44.2896,44.2987,30586.0
2023-09-15 14:15:00,48.35,48.44,48.35,48.41,20725.0,44.2987,44.3812,44.2987,44.3537,20725.0
2023-09-15 14:20:00,48.41,48.43,48.4,48.43,23510.0,44.3537,44.372,44.3445,44.372,23510.0
2023-09-15 14:25:00,48.43,48.44,48.38,48.38,30088.0,44.372,44.3812,44.3262,44.3262,30088.0
2023-09-15 14:30:00,48.38,48.41,48.38,48.39,21550.0,44.3262,44.3537,44.3262,44.3354,21550.0
2023-09-15 14:35:00,48.39,48.41,48.36,48.41,30221.0,44.3354,44.3537,44.3079,44.3537,30221.0
2023-09-15 14:40:00,48.41,48.48,48.4,48.48,31910.0,44.3537,44.4178,44.3445,44.4178,31910.0
2023-09-15 14:45:00,48.48,48.53,48.47,48.52,14654.0,44.4178,44.4636,44.4087,44.4545,14654.0
2023-09-15 14:50:00,48.52,48.52,48.45,48.46,19918.0,44.4545,44.4545,44.3903,44.3995,19918.0
2023-09-15 14:55:00,48.47,48.49,48.45,48.47,24943.0,44.4087,44.427,44.3903,44.4087,24943.0
2023-09-15 15:00:00,48.47,48.48,48.43,48.47,27158.0,44.4087,44.4178,44.372,44.4087,27158.0
2023-09-15 15:05:00,48.48,48.48,48.4,48.4,29372.0,44.4178,44.4178,44.3445,44.3445,29372.0
2023-09-15 15:10:00,48.4,48.43,48.37,48.41,23599.0,44.3445,44.372,44.317,44.3537,23599.0
2023-09-15 15:15:00,48.41,48.42,48.34,48.37,33317.0,44.3537,44.3629,44.2896,44.317,33317.0
2023-09-15 15:20:00,48.36,48.37,48.3,48.3,26193.0,44.3079,44.317,44.2529,44.2529,26193.0
2023-09-15 15:25:00,48.3,48.39,48.3,48.37,140898.0,44.2529,44.3354,44.2529,44.317,140898.0
2023-09-15 15:30:00,48.37,48.42,48.33,48.35,61317.0,44.317,44.3629,44.2804,44.2987,61317.0
2023-09-15 15:35:00,48.35,48.37,48.29,48.3,74326.0,44.2987,44.317,44.2437,44.2529,74326.0
2023-09-15 15:40:00,48.3,48.37,48.25,48.32,165576.0,44.2529,44.317,44.2071,44.2712,165576.0
2023-09-15 15:45:00,48.3,48.37,48.29,48.36,156895.0,44.2529,44.317,44.2437,44.3079,156895.0
2023-09-15 15:50:00,48.35,48.44,48.3,48.41,180830.0,44.2987,44.3812,44.2529,44.3537,180830.0
2023-09-15 15:55:00,48.41,48.49,48.36,48.45,535062.0,44.3537,44.427,44.3079,44.3903,535062.0
2023-09-18 09:30:00,48.57,48.66,48.35,48.37,68337.0,44.5003,44.5827,44.2987,44.317,68337.0
2023-09-18 09:35:00,48.37,48.49,48.19,48.25,25365.0,44.317,44.427,44.1521,44.2071,25365.0
2023-09-18 09:40:00,48.27,48.32,48.1,48.11,38341.0,44.2254,44.2712,44.0697,44.0788,38341.0
2023-09-18 09:45:00,48.11,48.28,48.11,48.23,41433.0,44.0788,44.2346,44.0788,44.1888,41433.0
2023-09-18 09:50:00,48.23,48.23,48.11,48.15,21985.0,44.1888,44.1888,44.0788,44.1155,21985.0
2023-09-18 09:55:00,48.13,48.28,48.1,48.28,46409.0,44.0972,44.2346,44.0697,44.2346,46409.0
2023-09-18 10:00:00,48.29,48.41,48.29,48.4,29025.0,44.2437,44.3537,44.2437,44.3445,29025.0
2023-09-18 10:05:00,48.41,48.56,48.4,48.54,46969.0,44.3537,44.4911,44.3445,44.4728,46969.0
2023-09-18 10:10:00,48.54,48.61,48.53,48.59,29461.0,44.4728,44.5369,44.4636,44.5186,29461.0
2023-09-18 10:15:00,48.59,48.63,48.56,48.58,27227.0,44.5186,44.5553,44.4911,44.5094,27227.0
2023-09-18 10:20:00,48.57,48.7,48.57,48.66,25813.0,44.5003,44.6194,44.5003,44.5827,25813.0
2023-09-18 10:25:00,48.66,48.72,48.66,48.72,83476.0,44.5827,44.6377,44.5827,44.6377,83476.0
2023-09-18 10:30:00,48.71,48.76,48.69,48.76,29253.0,44.6286,44.6744,44.6102,44.6744,29253.0
2023-09-18 10:35:00,48.77,48.77,48.68,48.7,19230.0,44.6835,44.6835,44.6011,44.6194,19230.0
2023-09-18 10:40:00,48.71,48.88,48.7,48.88,34947.0,44.6286,44.7843,44.6194,44.7843,34947.0
2023-09-18 10:45:00,48.89,48.9,48.74,48.76,26327.0,44.7935,44.8026,44.656,44.6744,26327.0
2023-09-18 10:50:00,48.74,48.78,48.74,48.76,33510.0,44.656,44.6927,44.656,44.6744,33510.0
2023-09-18 10:55:00,48.76,48.76,48.64,48.64,17951.0,44.6744,44.6744,44.5644,44.5644,17951.0
2023-09-18 11:00:00,48.65,48.66,48.54,48.54,25595.0,44.5736,44.5827,44.4728,44.4728,25595.0
2023-09-18 11:05:00,48.55,48.63,48.54,48.59,33821.0,44.482,44.5553,44.4728,44.5186,33821.0
2023-09-18 11:10:00,48.59,48.61,48.54,48.55,20563.0,44.5186,44.5369,44.4728,44.482,20563.0
2023-09-18 11:15:00,48.54,48.61,48.53,48.6,15513.0,44.4728,44.5369,44.4636,44.5278,15513.0
2023-09-18 11:20:00,48.59,48.65,48.58,48.65,10636.0,44.5186,44.5736,44.5094,44.5736,10636.0
2023-09-18 11:25:00,48.65,48.67,48.6,48.66,18349.0,44.5736,44.5919,44.5278,44.5827,18349.0
2023-09-18 11:30:00,48.66,48.7,48.66,48.68,13532.0,44.5827,44.6194,44.5827,44.6011,13532.0
2023-09-18 11:35:00,48.68,48.71,48.66,48.68,18942.0,44.6011,44.6286,44.5827,44.6011,18942.0
2023-09-18 11:40:00,48.68,48.73,48.67,48.69,13420.0,44.6011,44.6469,44.5919,44.6102,13420.0
2023-09-18 11:45:00,48.69,48.71,48.64,48.65,16847.0,44.6102,44.6286,44.5644,44.5736,16847.0
2023-09-18 11:50:00,48.65,48.7,48.64,48.66,19960.0,44.5736,44.6194,44.5644,44.5827,19960.0
2023-09-18 11:55:00,48.66,48.67,48.61,48.66,20984.0,44.5827,44.5919,44.5369,44.5827,20984.0
2023-09-18 12:00:00,48.67,48.7,48.63,48.66,28851.0,44.5919,44.6194,44.5553,44.5827,28851.0
2023-09-18 12:05:00,48.66,48.68,48.63,48.68,38922.0,44.5827,44.6011,44.5553,44.6011,38922.0
2023-09-18 12:10:00,48.68,48.69,48.62,48.66,36750.0,44.6011,44.6102,44.5461,44.5827,36750.0
2023-09-18 12:15:00,48.66,48.74,48.65,48.68,20631.0,44.5827,44.656,44.5736,44.6011,20631.0
2023-09-18 12:20:00,48.68,48.71,48.66,48.66,13635.0,44.6011,44.6286,44.5827,44.5827,13635.0
2023-09-18 12:25:00,48.66,48.68,48.63,48.65,13488.0,44.5827,44.6011,44.5553,44.5736,13488.0
2023-09-18 12:30:00,48.65,48.69,48.65,48.67,15400.0,44.5736,44.6102,44.5736,44.5919,15400.0
2023-09-18 12:35:00,48.67,48.69,48.66,48.69,25011.0,44.5919,44.6102,44.5827,44.6102,25011.0
2023-09-18 12:40:00,48.69,48.72,48.68,48.72,26714.0,44.6102,44.6377,44.6011,44.6377,26714.0
2023-09-18 12:45:00,48.72,48.74,48.68,48.72,22533.0,44.6377,44.656,44.6011,44.6377,22533.0
2023-09-18 12:50:00,48.73,48.75,48.7,48.74,15209.0,44.6469,44.6652,44.6194,44.656,15209.0
2023-09-18 12:55:00,48.74,48.75,48.71,48.75,22650.0,44.656,44.6652,44.6286,44.6652,22650.0
2023-09-18 13:00:00,48.74,48.77,48.71,48.77,14129.0,44.656,44.6835,44.6286,44.6835,14129.0
2023-09-18 13:05:00,48.78,48.78,48.74,48.76,19666.0,44.6927,44.6927,44.656,44.6744,19666.0
2023-09-18 13:10:00,48.76,48.77,48.71,48.72,42240.0,44.6744,44.6835,44.6286,44.6377,42240.0
2023-09-18 13:15:00,48.72,48.75,48.71,48.73,27731.0,44.6377,44.6652,44.6286,44.6469,27731.0
2023-09-18 13:20:00,48.73,48.78,48.72,48.77,25040.0,44.6469,44.6927,44.6377,44.6835,25040.0
2023-09-18 13:25:00,48.77,48.83,48.77,48.81,32507.0,44.6835,44.7385,44.6835,44.7202,32507.0
2023-09-18 13:30:00,48.81,48.82,48.8,48.82,19508.0,44.7202,44.7293,44.711,44.7293,19508.0
2023-09-18 13:35:00,48.81,48.83,48.8,48.83,25398.0,44.7202,44.7385,44.711,44.7385,25398.0
2023-09-18 13:40:00,48.82,48.84,48.79,48.8,31738.0,44.7293,44.7477,44.7019,44.711,31738.0
2023-09-18 13:45:00,48.81,48.81,48.77,48.79,39207.0,44.7202,44.7202,44.6835,44.7019,39207.0
2023-09-18 13:50:00,48.79,48.82,48.78,48.8,15730.0,44.7019,44.7293,44.6927,44.711,15730.0
2023-09-18 13:55:00,48.79,48.79,48.72,48.74,17410.0,44.7019,44.7019,44.6377,44.656,17410.0
2023-09-18 14:00:00,48.75,48.75,48.68,48.69,9672.0,44.6652,44.6652,44.6011,44.6102,9672.0
2023-09-18 14:05:00,48.68,48.71,48.67,48.68,31150.0,44.6011,44.6286,44.5919,44.6011,31150.0
2023-09-18 14:10:00,48.68,48.7,48.66,48.7,11626.0,44.6011,44.6194,44.5827,44.6194,11626.0
2023-09-18 14:15:00,48.69,48.73,48.68,48.69,12946.0,44.6102,44.6469,44.6011,44.6102,12946.0
2023-09-18 14:20:00,48.69,48.71,48.66,48.67,17430.0,44.6102,44.6286,44.5827,44.5919,17430.0
2023-09-18 14:25:00,48.66,48.69,48.66,48.66,15588.0,44.5827,44.6102,44.5827,44.5827,15588.0
2023-09-18 14:30:00,48.66,48.67,48.63,48.64,16458.0,44.5827,44.5919,44.5553,44.5644,16458.0
2023-09-18 14:35:00,48.63,48.69,48.62,48.69,34912.0,44.5553,44.6102,44.5461,44.6102,34912.0
2023-09-18 14:40:00,48.69,48.7,48.67,48.67,19063.0,44.6102,44.6194,44.5919,44.5919,19063.0
2023-09-18 14:45:00,48.68,48.71,48.65,48.66,32050.0,44.6011,44.6286,44.5736,44.5827,32050.0
2023-09-18 14:50:00,48.66,48.66,48.63,48.64,26977.0,44.5827,44.5827,44.5553,44.5644,26977.0
2023-09-18 14:55:00,48.64,48.66,48.63,48.65,15512.0,44.5644,44.5827,44.5553,44.5736,15512.0
2023-09-18 15:00:00,48.64,48.67,48.6,48.64,30965.0,44.5644,44.5919,44.5278,44.5644,30965.0
2023-09-18 15:05:00,48.63,48.64,48.62,48.63,12176.0,44.5553,44.5644,44.5461,44.5553,12176.0
2023-09-18 15:10:00,48.62,48.66,48.61,48.66,51831.0,44.5461,44.5827,44.5369,44.5827,51831.0
2023-09-18 15:15:00,48.66,48.66,48.63,48.66,16658.0,44.5827,44.5827,44.5553,44.5827,16658.0
2023-09-18 15:20:00,48.65,48.66,48.63,48.66,20719.0,44.5736,44.5827,44.5553,44.5827,20719.0
2023-09-18 15:25:00,48.66,48.66,48.63,48.65,23541.0,44.5827,44.5827,44.5553,44.5736,23541.0
2023-09-18 15:30:00,48.65,48.68,48.65,48.66,25392.0,44.5736,44.6011,44.5736,44.5827,25392.0
2023-09-18 15:35:00,48.66,48.71,48.66,48.71,20730.0,44.5827,44.6286,44.5827,44.6286,20730.0
2023-09-18 15:40:00,48.72,48.72,48.64,48.65,32933.0,44.6377,44.6377,44.5644,44.5736,32933.0
2023-09-18 15:45:00,48.64,48.64,48.55,48.61,61468.0,44.5644,44.5644,44.482,44.5369,61468.0
2023-09-18 15:50:00,48.6,48.65,48.52,48.54,81538.0,44.5278,44.5736,44.4545,44.4728,81538.0
2023-09-18 15:55:00,48.54,48.65,48.53,48.63,344834.0,44.4728,44.5736,44.4636,44.5553,344834.0
2023-09-19 09:30:00,48.6,48.63,48.32,48.35,42677.0,44.5278,44.5553,44.2712,44.2987,42677.0
2023-09-19 09:35:00,48.37,48.58,48.36,48.47,15954.0,44.317,44.5094,44.3079,44.4087,15954.0
2023-09-19 09:40:00,48.46,48.54,48.37,48.48,24658.0,44.3995,44.4728,44.317,44.4178,24658.0
2023-09-19 09:45:00,48.49,48.59,48.48,48.57,31198.0,44.427,44.5186,44.4178,44.5003,31198.0
2023-09-19 09:50:00,48.57,48.7,48.55,48.69,38934.0,44.5003,44.6194,44.482,44.6102,38934.0
2023-09-19 09:55:00,48.7,48.7,48.54,48.6,27604.0,44.6194,44.6194,44.4728,44.5278,27604.0
2023-09-19 10:00:00,48.6,48.6,48.37,48.38,19559.0,44.5278,44.5278,44.317,44.3262,19559.0
2023-09-19 10:05:00,48.39,48.39,48.14,48.15,41630.0,44.3354,44.3354,44.1063,44.1155,41630.0
2023-09-19 10:10:00,48.14,48.15,48.05,48.14,26141.0,44.1063,44.1155,44.0239,44.1063,26141.0
2023-09-19 10:15:00,48.14,48.2,48.1,48.15,33249.0,44.1063,44.1613,44.0697,44.1155,33249.0
2023-09-19 10:20:00,48.15,48.24,48.13,48.23,21222.0,44.1155,44.1979,44.0972,44.1888,21222.0
2023-09-19 10:25:00,48.23,48.28,48.17,48.27,31158.0,44.1888,44.2346,44.1338,44.2254,31158.0
2023-09-19 10:30:00,48.27,48.39,48.25,48.36,51102.0,44.2254,44.3354,44.2071,44.3079,51102.0
2023-09-19 10:35:00,48.37,48.42,48.32,48.38,47880.0,44.317,44.3629,44.2712,44.3262,47880.0
2023-09-19 10:40:00,48.39,48.42,48.32,48.37,30489.0,44.3354,44.3629,44.2712,44.317,30489.0
2023-09-19 10:45:00,48.36,48.37,48.22,48.23,30998.0,44.3079,44.317,44.1796,44.1888,30998.0
2023-09-19 10:50:00,48.22,48.23,48.19,48.22,60340.0,44.1796,44.1888,44.1521,44.1796,60340.0
2023-09-19 10:55:00,48.22,48.31,48.22,48.3,37261.0,44.1796,44.2621,44.1796,44.2529,37261.0
2023-09-19 11:00:00,48.3,48.32,48.27,48.29,39437.0,44.2529,44.2712,44.2254,44.2437,39437.0
2023-09-19 11:05:00,48.29,48.32,48.23,48.27,43224.0,44.2437,44.2712,44.1888,44.2254,43224.0
2023-09-19 11:10:00,48.27,48.27,48.17,48.18,23477.0,44.2254,44.2254,44.1338,44.143,23477.0
2023-09-19 11:15:00,48.17,48.18,48.12,48.14,26303.0,44.1338,44.143,44.088,44.1063,26303.0
2023-09-19 11:20:00,48.14,48.16,48.1,48.16,16071.0,44.1063,44.1246,44.0697,44.1246,16071.0
2023-09-19 11:25:00,48.16,48.17,48.12,48.15,9415.0,44.1246,44.1338,44.088,44.1155,9415.0
2023-09-19 11:30:00,48.15,48.16,48.09,48.12,13764.0,44.1155,44.1246,44.0605,44.088,13764.0
2023-09-19 11:35:00,48.12,48.16,48.08,48.16,36708.0,44.088,44.1246,44.0513,44.1246,36708.0
2023-09-19 11:40:00,48.15,48.16,48.09,48.1,9419.0,44.1155,44.1246,44.0605,44.0697,9419.0
2023-09-19 11:45:00,48.09,48.13,48.06,48.12,10220.0,44.0605,44.0972,44.033,44.088,10220.0
2023-09-19 11:50:00,48.11,48.12,48.09,48.12,24145.0,44.0788,44.088,44.0605,44.088,24145.0
2023-09-19 11:55:00,48.12,48.12,48.04,48.07,10277.0,44.088,44.088,44.0147,44.0422,10277.0
2023-09-19 12:00:00,48.07,48.1,48.06,48.1,15390.0,44.0422,44.0697,44.033,44.0697,15390.0
2023-09-19 12:05:00,48.09,48.1,48.02,48.05,10261.0,44.0605,44.0697,43.9964,44.0239,10261.0
2023-09-19 12:10:00,48.04,48.09,47.99,48.08,23660.0,44.0147,44.0605,43.9689,44.0513,23660.0
2023-09-19 12:15:00,48.07,48.09,48.03,48.08,13378.0,44.0422,44.0605,44.0055,44.0513,13378.0
2023-09-19 12:20:00,48.07,48.09,48.02,48.09,15076.0,44.0422,44.0605,43.9964,44.0605,15076.0
2023-09-19 12:25:00,48.09,48.12,48.06,48.1,7518.0,44.0605,44.088,44.033,44.0697,7518.0
2023-09-19 12:30:00,48.1,48.14,48.09,48.09,9189.0,44.0697,44.1063,44.0605,44.0605,9189.0
2023-09-19 12:35:00,48.09,48.13,48.07,48.09,12215.0,44.0605,44.0972,44.0422,44.0605,12215.0
2023-09-19 12:40:00,48.09,48.11,48.07,48.08,9376.0,44.0605,44.0788,44.0422,44.0513,9376.0
2023-09-19 12:45:00,48.08,48.12,48.08,48.09,10425.0,44.0513,44.088,44.0513,44.0605,10425.0
2023-09-19 12:50:00,48.1,48.12,48.06,48.12,9404.0,44.0697,44.088,44.033,44.088,9404.0
2023-09-19 12:55:00,48.12,48.17,48.09,48.15,30846.0,44.088,44.1338,44.0605,44.1155,30846.0
2023-09-19 13:00:00,48.15,48.2,48.14,48.15,31777.0,44.1155,44.1613,44.1063,44.1155,31777.0
2023-09-19 13:05:00,48.15,48.15,48.09,48.1,9833.0,44.1155,44.1155,44.0605,44.0697,9833.0
2023-09-19 13:10:00,48.09,48.16,48.08,48.16,17317.0,44.0605,44.1246,44.0513,44.1246,17317.0
2023-09-19 13:15:00,48.16,48.17,48.12,48.15,32466.0,44.1246,44.1338,44.088,44.1155,32466.0
2023-09-19 13:20:00,48.15,48.16,48.12,48.14,8522.0,44.1155,44.1246,44.088,44.1063,8522.0
2023-09-19 13:25:00,48.13,48.15,48.11,48.13,9224.0,44.0972,44.1155,44.0788,44.0972,9224.0
2023-09-19 13:30:00,48.12,48.15,48.1,48.14,16900.0,44.088,44.1155,44.0697,44.1063,16900.0
2023-09-19 13:35:00,48.14,48.16,48.1,48.16,12296.0,44.1063,44.1246,44.0697,44.1246,12296.0
2023-09-19 13:40:00,48.16,48.17,48.14,48.15,15217.0,44.1246,44.1338,44.1063,44.1155,15217.0
2023-09-19 13:45:00,48.15,48.18,48.14,48.18,24743.0,44.1155,44.143,44.1063,44.143,24743.0
2023-09-19 13:50:00,48.18,48.2,48.17,48.2,22767.0,44.143,44.1613,44.1338,44.1613,22767.0
2023-09-19 13:55:00,48.2,48.21,48.18,48.21,29568.0,44.1613,44.1705,44.143,44.1705,29568.0
2023-09-19 14:00:00,48.21,48.23,48.18,48.23,24869.0,44.1705,44.1888,44.143,44.1888,24869.0
2023-09-19 14:05:00,48.22,48.22,48.2,48.21,15729.0,44.1796,44.1796,44.1613,44.1705,15729.0
2023-09-19 14:10:00,48.21,48.23,48.18,48.19,11558.0,44.1705,44.1888,44.143,44.1521,11558.0
2023-09-19 14:15:00,48.19,48.19,48.14,48.15,16921.0,44.1521,44.1521,44.1063,44.1155,16921.0
2023-09-19 14:20:00,48.16,48.16,48.13,48.14,11215.0,44.1246,44.1246,44.0972,44.1063,11215.0
2023-09-19 14:25:00,48.14,48.14,48.1,48.12,13713.0,44.1063,44.1063,44.0697,44.088,13713.0
2023-09-19 14:30:00,48.11,48.12,48.06,48.07,28085.0,44.0788,44.088,44.033,44.0422,28085.0
2023-09-19 14:35:00,48.07,48.14,48.06,48.1,29556.0,44.0422,44.1063,44.033,44.0697,29556.0
2023-09-19 14:40:00,48.09,48.12,48.06,48.1,27800.0,44.0605,44.088,44.033,44.0697,27800.0
2023-09-19 14:45:00,48.09,48.1,48.04,48.05,31208.0,44.0605,44.0697,44.0147,44.0239,31208.0
2023-09-19 14:50:00,48.05,48.05,47.96,47.96,32260.0,44.0239,44.0239,43.9414,43.9414,32260.0
2023-09-19 14:55:00,47.96,47.97,47.9,47.91,25220.0,43.9414,43.9506,43.8864,43.8956,25220.0
2023-09-19 15:00:00,47.91,47.98,47.89,47.97,35621.0,43.8956,43.9597,43.8773,43.9506,35621.0
2023-09-19 15:05:00,47.96,48.03,47.94,48.01,55238.0,43.9414,44.0055,43.9231,43.9872,55238.0
2023-09-19 15:10:00,48.01,48.01,47.94,47.96,57927.0,43.9872,43.9872,43.9231,43.9414,57927.0
2023-09-19 15:15:00,47.97,47.97,47.92,47.96,38472.0,43.9506,43.9506,43.9048,43.9414,38472.0
2023-09-19 15:20:00,47.95,48.05,47.94,48.01,39610.0,43.9322,44.0239,43.9231,43.9872,39610.0
2023-09-19 15:25:00,48.01,48.01,47.96,47.98,25523.0,43.9872,43.9872,43.9414,43.9597,25523.0
2023-09-19 15:30:00,47.98,48.0,47.94,47.96,40858.0,43.9597,43.978,43.9231,43.9414,40858.0
2023-09-19 15:35:00,47.96,47.99,47.93,47.98,32703.0,43.9414,43.9689,43.9139,43.9597,32703.0
2023-09-19 15:40:00,47.98,47.98,47.9,47.95,92668.0,43.9597,43.9597,43.8864,43.9322,92668.0
2023-09-19 15:45:00,47.95,48.02,47.92,47.95,66722.0,43.9322,43.9964,43.9048,43.9322,66722.0
2023-09-19 15:50:00,47.95,47.98,47.89,47.9,114845.0,43.9322,43.9597,43.8773,43.8864,114845.0
2023-09-19 15:55:00,47.89,47.94,47.82,47.84,254378.0,43.8773,43.9231,43.8131,43.8315,254378.0
2023-09-20 09:30:00,48.15,48.24,48.1,48.19,222518.0,44.1155,44.1979,44.0697,44.1521,222518.0
2023-09-20 09:35:00,48.18,48.18,48.02,48.02,40092.0,44.143,44.143,43.9964,43.9964,40092.0
2023-09-20 09:40:00,48.02,48.02,47.9,47.93,32051.0,43.9964,43.9964,43.8864,43.9139,32051.0
2023-09-20 09:45:00,47.91,47.93,47.74,47.82,69171.0,43.8956,43.9139,43.7398,43.8131,69171.0
2023-09-20 09:50:00,47.83,47.87,47.8,47.84,25473.0,43.8223,43.8589,43.7948,43.8315,25473.0
2023-09-20 09:55:00,47.84,47.92,47.83,47.85,38077.0,43.8315,43.9048,43.8223,43.8406,38077.0
2023-09-20 10:00:00,47.86,47.93,47.8,47.91,38477.0,43.8498,43.9139,43.7948,43.8956,38477.0
2023-09-20 10:05:00,47.91,47.91,47.81,47.85,54666.0,43.8956,43.8956,43.804,43.8406,54666.0
2023-09-20 10:10:00,47.85,47.93,47.82,47.92,17234.0,43.8406,43.9139,43.8131,43.9048,17234.0
2023-09-20 10:15:00,47.92,48.0,47.9,48.0,22736.0,43.9048,43.978,43.8864,43.978,22736.0
2023-09-20 10:20:00,48.0,48.11,48.0,48.1,25816.0,43.978,44.0788,43.978,44.0697,25816.0
2023-09-20 10:25:00,48.09,48.18,48.09,48.17,24707.0,44.0605,44.143,44.0605,44.1338,24707.0
2023-09-20 10:30:00,48.17,48.2,48.13,48.19,25776.0,44.1338,44.1613,44.0972,44.1521,25776.0
2023-09-20 10:35:00,48.19,48.22,48.15,48.18,19621.0,44.1521,44.1796,44.1155,44.143,19621.0
2023-09-20 10:40:00,48.17,48.19,48.15,48.16,13022.0,44.1338,44.1521,44.1155,44.1246,13022.0
2023-09-20 10:45:00,48.16,48.2,48.15,48.2,31668.0,44.1246,44.1613,44.1155,44.1613,31668.0
2023-09-20 10:50:00,48.19,48.27,48.19,48.27,50605.0,44.1521,44.2254,44.1521,44.2254,50605.0
2023-09-20 10:55:00,48.27,48.29,48.22,48.28,15538.0,44.2254,44.2437,44.1796,44.2346,15538.0
2023-09-20 11:00:00,48.27,48.29,48.22,48.26,15694.0,44.2254,44.2437,44.1796,44.2163,15694.0
2023-09-20 11:05:00,48.26,48.27,48.22,48.23,12409.0,44.2163,44.2254,44.1796,44.1888,12409.0
2023-09-20 11:10:00,48.22,48.33,48.21,48.33,11963.0,44.1796,44.2804,44.1705,44.2804,11963.0
2023-09-20 11:15:00,48.34,48.35,48.29,48.33,13486.0,44.2896,44.2987,44.2437,44.2804,13486.0
2023-09-20 11:20:00,48.32,48.35,48.29,48.3,19710.0,44.2712,44.2987,44.2437,44.2529,19710.0
2023-09-20 11:25:00,48.3,48.31,48.25,48.26,15092.0,44.2529,44.2621,44.2071,44.2163,15092.0
2023-09-20 11:30:00,48.26,48.33,48.26,48.29,15815.0,44.2163,44.2804,44.2163,44.2437,15815.0
2023-09-20 11:35:00,48.29,48.33,48.28,48.3,10718.0,44.2437,44.2804,44.2346,44.2529,10718.0
2023-09-20 11:40:00,48.3,48.34,48.3,48.31,18213.0,44.2529,44.2896,44.2529,44.2621,18213.0
2023-09-20 11:45:00,48.31,48.36,48.31,48.31,14548.0,44.2621,44.3079,44.2621,44.2621,14548.0
2023-09-20 11:50:00,48.31,48.33,48.27,48.28,10615.0,44.2621,44.2804,44.2254,44.2346,10615.0
2023-09-20 11:55:00,48.28,48.28,48.24,48.25,14151.0,44.2346,44.2346,44.1979,44.2071,14151.0
2023-09-20 12:00:00,48.25,48.27,48.24,48.26,9057.0,44.2071,44.2254,44.1979,44.2163,9057.0
2023-09-20 12:05:00,48.27,48.28,48.21,48.23,19343.0,44.2254,44.2346,44.1705,44.1888,19343.0
2023-09-20 12:10:00,48.24,48.25,48.19,48.19,10978.0,44.1979,44.2071,44.1521,44.1521,10978.0
2023-09-20 12:15:00,48.2,48.27,48.19,48.24,12889.0,44.1613,44.2254,44.1521,44.1979,12889.0
2023-09-20 12:20:00,48.25,48.26,48.24,48.24,16552.0,44.2071,44.2163,44.1979,44.1979,16552.0
2023-09-20 12:25:00,48.24,48.28,48.2,48.28,23708.0,44.1979,44.2346,44.1613,44.2346,23708.0
2023-09-20 12:30:00,48.28,48.46,48.28,48.45,237392.0,44.2346,44.3995,44.2346,44.3903,237392.0
2023-09-20 12:35:00,48.44,48.44,48.36,48.38,22112.0,44.3812,44.3812,44.3079,44.3262,22112.0
2023-09-20 12:40:00,48.37,48.44,48.37,48.44,14570.0,44.317,44.3812,44.317,44.3812,14570.0
2023-09-20 12:45:00,48.44,48.54,48.41,48.5,82117.0,44.3812,44.4728,44.3537,44.4362,82117.0
2023-09-20 12:50:00,48.49,48.59,48.48,48.55,75876.0,44.427,44.5186,44.4178,44.482,75876.0
2023-09-20 12:55:00,48.56,48.64,48.52,48.59,97405.0,44.4911,44.5644,44.4545,44.5186,97405.0
2023-09-20 13:00:00,48.59,48.64,48.56,48.64,96128.0,44.5186,44.5644,44.4911,44.5644,96128.0
2023-09-20 13:05:00,48.65,48.8,48.59,48.71,192633.0,44.5736,44.711,44.5186,44.6286,192633.0
2023-09-20 13:10:00,48.72,48.94,48.68,48.79,252601.0,44.6377,44.8393,44.6011,44.7019,252601.0
2023-09-20 13:15:00,48.78,48.91,48.76,48.88,92030.0,44.6927,44.8118,44.6744,44.7843,92030.0
2023-09-20 13:20:00,48.89,48.92,48.82,48.9,58188.0,44.7935,44.821,44.7293,44.8026,58188.0
2023-09-20 13:25:00,48.9,48.91,48.75,48.8,32540.0,44.8026,44.8118,44.6652,44.711,32540.0
2023-09-20 13:30:00,48.8,48.82,48.74,48.74,50184.0,44.711,44.7293,44.656,44.656,50184.0
2023-09-20 13:35:00,48.74,48.74,48.61,48.63,36366.0,44.656,44.656,44.5369,44.5553,36366.0
2023-09-20 13:40:00,48.62,48.62,48.55,48.57,24332.0,44.5461,44.5461,44.482,44.5003,24332.0
2023-09-20 13:45:00,48.57,48.61,48.56,48.59,45115.0,44.5003,44.5369,44.4911,44.5186,45115.0
2023-09-20 13:50:00,48.59,48.61,48.58,48.59,19317.0,44.5186,44.5369,44.5094,44.5186,19317.0
2023-09-20 13:55:00,48.59,48.6,48.57,48.6,15885.0,44.5186,44.5278,44.5003,44.5278,15885.0
2023-09-20 14:00:00,48.59,48.59,48.33,48.33,28384.0,44.5186,44.5186,44.2804,44.2804,28384.0
2023-09-20 14:05:00,48.33,48.43,48.32,48.4,34751.0,44.2804,44.372,44.2712,44.3445,34751.0
2023-09-20 14:10:00,48.39,48.4,48.33,48.33,20695.0,44.3354,44.3445,44.2804,44.2804,20695.0
2023-09-20 14:15:00,48.33,48.38,48.3,48.33,24011.0,44.2804,44.3262,44.2529,44.2804,24011.0
2023-09-20 14:20:00,48.34,48.34,48.29,48.3,19541.0,44.2896,44.2896,44.2437,44.2529,19541.0
2023-09-20 14:25:00,48.29,48.34,48.26,48.28,17373.0,44.2437,44.2896,44.2163,44.2346,17373.0
2023-09-20 14:30:00,48.27,48.35,48.22,48.28,29931.0,44.2254,44.2987,44.1796,44.2346,29931.0
2023-09-20 14:35:00,48.28,48.31,48.24,48.25,22999.0,44.2346,44.2621,44.1979,44.2071,22999.0
2023-09-20 14:40:00,48.25,48.32,48.25,48.28,21682.0,44.2071,44.2712,44.2071,44.2346,21682.0
2023-09-20 14:45:00,48.27,48.29,48.21,48.23,25177.0,44.2254,44.2437,44.1705,44.1888,25177.0
2023-09-20 14:50:00,48.23,48.23,48.14,48.19,32816.0,44.1888,44.1888,44.1063,44.1521,32816.0
2023-09-20 14:55:00,48.19,48.24,48.17,48.19,26692.0,44.1521,44.1979,44.1338,44.1521,26692.0
2023-09-20 15:00:00,48.18,48.21,48.14,48.21,22795.0,44.143,44.1705,44.1063,44.1705,22795.0
2023-09-20 15:05:00,48.21,48.23,48.17,48.19,29972.0,44.1705,44.1888,44.1338,44.1521,29972.0
2023-09-20 15:10:00,48.18,48.2,48.11,48.15,31076.0,44.143,44.1613,44.0788,44.1155,31076.0
2023-09-20 15:15:00,48.15,48.19,48.14,48.15,24174.0,44.1155,44.1521,44.1063,44.1155,24174.0
2023-09-20 15:20:00,48.15,48.19,48.1,48.13,49860.0,44.1155,44.1521,44.0697,44.0972,49860.0
2023-09-20 15:25:00,48.13,48.15,48.05,48.08,25785.0,44.0972,44.1155,44.0239,44.0513,25785.0
2023-09-20 15:30:00,48.08,48.09,47.95,47.97,37284.0,44.0513,44.0605,43.9322,43.9506,37284.0
2023-09-20 15:35:00,47.97,47.98,47.93,47.97,34431.0,43.9506,43.9597,43.9139,43.9506,34431.0
2023-09-20 15:40:00,47.96,48.01,47.96,47.98,42985.0,43.9414,43.9872,43.9414,43.9597,42985.0
2023-09-20 15:45:00,47.98,47.99,47.94,47.95,54398.0,43.9597,43.9689,43.9231,43.9322,54398.0
2023-09-20 15:50:00,47.95,48.02,47.94,47.97,98722.0,43.9322,43.9964,43.9231,43.9506,98722.0
2023-09-20 15:55:00,47.98,48.01,47.94,47.97,261737.0,43.9597,43.9872,43.9231,43.9506,261737.0
2023-09-21 09:30:00,47.76,47.86,47.51,47.51,69700.0,43.7582,43.8498,43.5291,43.5291,69700.0
2023-09-21 09:35:00,47.5,47.51,47.15,47.18,29926.0,43.5199,43.5291,43.1993,43.2268,29926.0
2023-09-21 09:40:00,47.19,47.2,47.04,47.06,44576.0,43.2359,43.2451,43.0985,43.1168,44576.0
2023-09-21 09:45:00,47.07,47.35,47.07,47.32,28840.0,43.126,43.3825,43.126,43.355,28840.0
2023-09-21 09:50:00,47.33,47.53,47.33,47.51,23668.0,43.3642,43.5474,43.3642,43.5291,23668.0
2023-09-21 09:55:00,47.49,47.5,47.33,47.48,38201.0,43.5108,43.5199,43.3642,43.5016,38201.0
2023-09-21 10:00:00,47.47,47.48,47.38,47.4,22349.0,43.4925,43.5016,43.41,43.4283,22349.0
2023-09-21 10:05:00,47.4,47.46,47.35,47.44,29028.0,43.4283,43.4833,43.3825,43.465,29028.0
2023-09-21 10:10:00,47.44,47.61,47.4,47.61,20696.0,43.465,43.6207,43.4283,43.6207,20696.0
2023-09-21 10:15:00,47.6,47.69,47.6,47.66,21735.0,43.6116,43.694,43.6116,43.6665,21735.0
2023-09-21 10:20:00,47.66,47.73,47.65,47.73,41553.0,43.6665,43.7307,43.6574,43.7307,41553.0
2023-09-21 10:25:00,47.73,47.76,47.71,47.73,28234.0,43.7307,43.7582,43.7123,43.7307,28234.0
2023-09-21 10:30:00,47.74,47.75,47.65,47.74,24121.0,43.7398,43.749,43.6574,43.7398,24121.0
2023-09-21 10:35:00,47.74,47.77,47.53,47.55,65243.0,43.7398,43.7673,43.5474,43.5658,65243.0
2023-09-21 10:40:00,47.55,47.58,47.5,47.5,26340.0,43.5658,43.5932,43.5199,43.5199,26340.0
2023-09-21 10:45:00,47.5,47.55,47.45,47.52,34661.0,43.5199,43.5658,43.4741,43.5383,34661.0
2023-09-21 10:50:00,47.51,47.53,47.44,47.46,19365.0,43.5291,43.5474,43.465,43.4833,19365.0
2023-09-21 10:55:00,47.47,47.49,47.42,47.48,18802.0,43.4925,43.5108,43.4466,43.5016,18802.0
2023-09-21 11:00:00,47.49,47.59,47.49,47.55,13359.0,43.5108,43.6024,43.5108,43.5658,13359.0
2023-09-21 11:05:00,47.55,47.59,47.52,47.58,12530.0,43.5658,43.6024,43.5383,43.5932,12530.0
2023-09-21 11:10:00,47.58,47.61,47.53,47.58,21145.0,43.5932,43.6207,43.5474,43.5932,21145.0
2023-09-21 11:15:00,47.59,47.59,47.51,47.55,16838.0,43.6024,43.6024,43.5291,43.5658,16838.0
2023-09-21 11:20:00,47.55,47.64,47.54,47.6,11679.0,43.5658,43.6482,43.5566,43.6116,11679.0
2023-09-21 11:25:00,47.61,47.7,47.6,47.63,10066.0,43.6207,43.7032,43.6116,43.639,10066.0
2023-09-21 11:30:00,47.64,47.66,47.58,47.62,14407.0,43.6482,43.6665,43.5932,43.6299,14407.0
2023-09-21 11:35:00,47.61,47.62,47.55,47.57,12351.0,43.6207,43.6299,43.5658,43.5841,12351.0
2023-09-21 11:40:00,47.57,47.6,47.55,47.6,19458.0,43.5841,43.6116,43.5658,43.6116,19458.0
2023-09-21 11:45:00,47.61,47.66,47.61,47.64,11655.0,43.6207,43.6665,43.6207,43.6482,11655.0
2023-09-21 11:50:00,47.64,47.69,47.64,47.67,21172.0,43.6482,43.694,43.6482,43.6757,21172.0
2023-09-21 11:55:00,47.68,47.72,47.68,47.71,13574.0,43.6849,43.7215,43.6849,43.7123,13574.0
2023-09-21 12:00:00,47.72,47.74,47.69,47.74,14616.0,43.7215,43.7398,43.694,43.7398,14616.0
2023-09-21 12:05:00,47.73,47.78,47.67,47.76,14456.0,43.7307,43.7765,43.6757,43.7582,14456.0
2023-09-21 12:10:00,47.77,47.81,47.76,47.81,11629.0,43.7673,43.804,43.7582,43.804,11629.0
2023-09-21 12:15:00,47.81,47.81,47.68,47.7,59331.0,43.804,43.804,43.6849,43.7032,59331.0
2023-09-21 12:20:00,47.7,47.71,47.61,47.66,56995.0,43.7032,43.7123,43.6207,43.6665,56995.0
2023-09-21 12:25:00,47.66,47.77,47.65,47.73,25698.0,43.6665,43.7673,43.6574,43.7307,25698.0
2023-09-21 12:30:00,47.73,47.77,47.69,47.74,34123.0,43.7307,43.7673,43.694,43.7398,34123.0
2023-09-21 12:35:00,47.74,47.76,47.63,47.72,66333.0,43.7398,43.7582,43.639,43.7215,66333.0
2023-09-21 12:40:00,47.71,47.78,47.69,47.75,34087.0,43.7123,43.7765,43.694,43.749,34087.0
2023-09-21 12:45:00,47.75,47.78,47.74,47.76,29291.0,43.749,43.7765,43.7398,43.7582,29291.0
2023-09-21 12:50:00,47.75,47.8,47.75,47.8,33630.0,43.749,43.7948,43.749,43.7948,33630.0
2023-09-21 12:55:00,47.81,47.81,47.74,47.76,48259.0,43.804,43.804,43.7398,43.7582,48259.0
2023-09-21 13:00:00,47.75,47.8,47.74,47.79,40250.0,43.749,43.7948,43.7398,43.7856,40250.0
2023-09-21 13:05:00,47.8,47.81,47.67,47.71,57412.0,43.7948,43.804,43.6757,43.7123,57412.0
2023-09-21 13:10:00,47.71,47.73,47.61,47.63,101039.0,43.7123,43.7307,43.6207,43.639,101039.0
2023-09-21 13:15:00,47.63,47.73,47.59,47.73,156146.0,43.639,43.7307,43.6024,43.7307,156146.0
2023-09-21 13:20:00,47.72,47.76,47.7,47.76,16325.0,43.7215,43.7582,43.7032,43.7582,16325.0
2023-09-21 13:25:00,47.75,47.76,47.67,47.71,11880.0,43.749,43.7582,43.6757,43.7123,11880.0
2023-09-21 13:30:00,47.71,47.73,47.68,47.73,8284.0,43.7123,43.7307,43.6849,43.7307,8284.0
2023-09-21 13:35:00,47.74,47.74,47.69,47.7,12829.0,43.7398,43.7398,43.694,43.7032,12829.0
2023-09-21 13:40:00,47.7,47.73,47.68,47.71,26619.0,43.7032,43.7307,43.6849,43.7123,26619.0
2023-09-21 13:45:00,47.7,47.72,47.7,47.71,12003.0,43.7032,43.7215,43.7032,43.7123,12003.0
2023-09-21 13:50:00,47.7,47.73,47.67,47.69,44369.0,43.7032,43.7307,43.6757,43.694,44369.0
2023-09-21 13:55:00,47.7,47.7,47.67,47.69,18907.0,43.7032,43.7032,43.6757,43.694,18907.0
2023-09-21 14:00:00,47.7,47.71,47.68,47.7,54519.0,43.7032,43.7123,43.6849,43.7032,54519.0
2023-09-21 14:05:00,47.7,47.75,47.68,47.75,83886.0,43.7032,43.749,43.6849,43.749,83886.0
2023-09-21 14:10:00,47.75,47.76,47.72,47.75,12519.0,43.749,43.7582,43.7215,43.749,12519.0
2023-09-21 14:15:00,47.74,47.74,47.67,47.67,21622.0,43.7398,43.7398,43.6757,43.6757,21622.0
2023-09-21 14:20:00,47.68,47.76,47.66,47.75,36894.0,43.6849,43.7582,43.6665,43.749,36894.0
2023-09-21 14:25:00,47.75,47.8,47.71,47.78,34144.0,43.749,43.7948,43.7123,43.7765,34144.0
2023-09-21 14:30:00,47.78,47.79,47.75,47.75,23624.0,43.7765,43.7856,43.749,43.749,23624.0
2023-09-21 14:35:00,47.76,47.83,47.73,47.8,58374.0,43.7582,43.8223,43.7307,43.7948,58374.0
2023-09-21 14:40:00,47.8,47.81,47.77,47.78,30776.0,43.7948,43.804,43.7673,43.7765,30776.0
2023-09-21 14:45:00,47.77,47.81,47.74,47.8,26423.0,43.7673,43.804,43.7398,43.7948,26423.0
2023-09-21 14:50:00,47.8,47.83,47.78,47.83,39568.0,43.7948,43.8223,43.7765,43.8223,39568.0
2023-09-21 14:55:00,47.83,47.84,47.77,47.8,23708.0,43.8223,43.8315,43.7673,43.7948,23708.0
2023-09-21 15:00:00,47.8,47.84,47.78,47.82,29925.0,43.7948,43.8315,43.7765,43.8131,29925.0
2023-09-21 15:05:00,47.82,47.85,47.81,47.84,29597.0,43.8131,43.8406,43.804,43.8315,29597.0
2023-09-21 15:10:00,47.84,47.92,47.83,47.85,40423.0,43.8315,43.9048,43.8223,43.8406,40423.0
2023-09-21 15:15:00,47.85,47.86,47.68,47.69,39793.0,43.8406,43.8498,43.6849,43.694,39793.0
2023-09-21 15:20:00,47.68,47.71,47.65,47.66,30091.0,43.6849,43.7123,43.6574,43.6665,30091.0
2023-09-21 15:25:00,47.66,47.66,47.55,47.57,30457.0,43.6665,43.6665,43.5658,43.5841,30457.0
2023-09-21 15:30:00,47.57,47.57,47.46,47.48,49364.0,43.5841,43.5841,43.4833,43.5016,49364.0
2023-09-21 15:35:00,47.48,47.55,47.47,47.48,32398.0,43.5016,43.5658,43.4925,43.5016,32398.0
2023-09-21 15:40:00,47.48,47.56,47.46,47.55,40681.0,43.5016,43.5749,43.4833,43.5658,40681.0
2023-09-21 15:45:00,47.54,47.6,47.53,47.54,52899.0,43.5566,43.6116,43.5474,43.5566,52899.0
2023-09-21 15:50:00,47.54,47.55,47.45,47.54,92328.0,43.5566,43.5658,43.4741,43.5566,92328.0
2023-09-21 15:55:00,47.54,47.57,47.37,47.38,212256.0,43.5566,43.5841,43.4008,43.41,212256.0
2023-09-22 09:30:00,47.31,47.42,47.25,47.29,114869.0,43.3459,43.4466,43.2909,43.3275,114869.0
2023-09-22 09:35:00,47.31,47.55,47.31,47.49,34478.0,43.3459,43.5658,43.3459,43.5108,34478.0
2023-09-22 09:40:00,47.48,47.54,47.33,47.34,61373.0,43.5016,43.5566,43.3642,43.3733,61373.0
2023-09-22 09:45:00,47.34,47.37,47.25,47.3,53553.0,43.3733,43.4008,43.2909,43.3367,53553.0
2023-09-22 09:50:00,47.29,47.34,47.25,47.3,36981.0,43.3275,43.3733,43.2909,43.3367,36981.0
2023-09-22 09:55:00,47.31,47.42,47.29,47.41,26872.0,43.3459,43.4466,43.3275,43.4375,26872.0
2023-09-22 10:00:00,47.41,47.46,47.33,47.36,39598.0,43.4375,43.4833,43.3642,43.3917,39598.0
2023-09-22 10:05:00,47.37,47.41,47.33,47.41,18859.0,43.4008,43.4375,43.3642,43.4375,18859.0
2023-09-22 10:10:00,47.41,47.44,47.34,47.36,23583.0,43.4375,43.465,43.3733,43.3917,23583.0
2023-09-22 10:15:00,47.36,47.4,47.28,47.28,51741.0,43.3917,43.4283,43.3184,43.3184,51741.0
2023-09-22 10:20:00,47.29,47.4,47.29,47.37,55537.0,43.3275,43.4283,43.3275,43.4008,55537.0
2023-09-22 10:25:00,47.36,47.43,47.33,47.41,12189.0,43.3917,43.4558,43.3642,43.4375,12189.0
2023-09-22 10:30:00,47.41,47.52,47.4,47.45,82842.0,43.4375,43.5383,43.4283,43.4741,82842.0
2023-09-22 10:35:00,47.45,47.51,47.43,47.49,70566.0,43.4741,43.5291,43.4558,43.5108,70566.0
2023-09-22 10:40:00,47.48,47.49,47.44,47.49,8268.0,43.5016,43.5108,43.465,43.5108,8268.0
2023-09-22 10:45:00,47.5,47.51,47.37,47.41,21859.0,43.5199,43.5291,43.4008,43.4375,21859.0
2023-09-22 10:50:00,47.4,47.44,47.37,47.4,16537.0,43.4283,43.465,43.4008,43.4283,16537.0
2023-09-22 10:55:00,47.4,47.45,47.38,47.4,16503.0,43.4283,43.4741,43.41,43.4283,16503.0
2023-09-22 11:00:00,47.39,47.46,47.38,47.38,26252.0,43.4192,43.4833,43.41,43.41,26252.0
2023-09-22 11:05:00,47.37,47.41,47.31,47.38,122904.0,43.4008,43.4375,43.3459,43.41,122904.0
2023-09-22 11:10:00,47.39,47.4,47.33,47.36,37394.0,43.4192,43.4283,43.3642,43.3917,37394.0
2023-09-22 11:15:00,47.36,47.43,47.36,47.38,23335.0,43.3917,43.4558,43.3917,43.41,23335.0
2023-09-22 11:20:00,47.39,47.4,47.36,47.37,25207.0,43.4192,43.4283,43.3917,43.4008,25207.0
2023-09-22 11:25:00,47.37,47.45,47.36,47.41,17071.0,43.4008,43.4741,43.3917,43.4375,17071.0
2023-09-22 11:30:00,47.41,47.49,47.4,47.47,57446.0,43.4375,43.5108,43.4283,43.4925,57446.0
2023-09-22 11:35:00,47.48,47.49,47.45,47.48,21340.0,43.5016,43.5108,43.4741,43.5016,21340.0
2023-09-22 11:40:00,47.48,47.49,47.4,47.4,18412.0,43.5016,43.5108,43.4283,43.4283,18412.0
2023-09-22 11:45:00,47.41,47.47,47.4,47.46,14918.0,43.4375,43.4925,43.4283,43.4833,14918.0
2023-09-22 11:50:00,47.46,47.47,47.38,47.44,28768.0,43.4833,43.4925,43.41,43.465,28768.0
2023-09-22 11:55:00,47.45,47.46,47.4,47.41,20356.0,43.4741,43.4833,43.4283,43.4375,20356.0
2023-09-22 12:00:00,47.41,47.46,47.4,47.42,24715.0,43.4375,43.4833,43.4283,43.4466,24715.0
2023-09-22 12:05:00,47.41,47.42,47.35,47.38,22209.0,43.4375,43.4466,43.3825,43.41,22209.0
2023-09-22 12:10:00,47.38,47.39,47.34,47.37,6120.0,43.41,43.4192,43.3733,43.4008,6120.0
2023-09-22 12:15:00,47.38,47.4,47.34,47.37,21790.0,43.41,43.4283,43.3733,43.4008,21790.0
2023-09-22 12:20:00,47.4,47.43,47.37,47.43,16455.0,43.4283,43.4558,43.4008,43.4558,16455.0
2023-09-22 12:25:00,47.42,47.43,47.41,47.42,9499.0,43.4466,43.4558,43.4375,43.4466,9499.0
2023-09-22 12:30:00,47.43,47.49,47.39,47.49,26714.0,43.4558,43.5108,43.4192,43.5108,26714.0
2023-09-22 12:35:00,47.49,47.59,47.49,47.58,23570.0,43.5108,43.6024,43.5108,43.5932,23570.0
2023-09-22 12:40:00,47.58,47.61,47.55,47.55,28393.0,43.5932,43.6207,43.5658,43.5658,28393.0
2023-09-22 12:45:00,47.56,47.58,47.54,47.55,15942.0,43.5749,43.5932,43.5566,43.5658,15942.0
2023-09-22 12:50:00,47.55,47.58,47.55,47.56,21127.0,43.5658,43.5932,43.5658,43.5749,21127.0
2023-09-22 12:55:00,47.56,47.59,47.54,47.56,11865.0,43.5749,43.6024,43.5566,43.5749,11865.0
2023-09-22 13:00:00,47.56,47.59,47.52,47.59,12685.0,43.5749,43.6024,43.5383,43.6024,12685.0
2023-09-22 13:05:00,47.58,47.6,47.53,47.53,21203.0,43.5932,43.6116,43.5474,43.5474,21203.0
2023-09-22 13:10:00,47.52,47.52,47.48,47.51,9617.0,43.5383,43.5383,43.5016,43.5291,9617.0
2023-09-22 13:15:00,47.53,47.56,47.5,47.56,13947.0,43.5474,43.5749,43.5199,43.5749,13947.0
2023-09-22 13:20:00,47.55,47.56,47.49,47.51,16625.0,43.5658,43.5749,43.5108,43.5291,16625.0
2023-09-22 13:25:00,47.51,47.53,47.49,47.52,23249.0,43.5291,43.5474,43.5108,43.5383,23249.0
2023-09-22 13:30:00,47.51,47.52,47.46,47.51,30239.0,43.5291,43.5383,43.4833,43.5291,30239.0
2023-09-22 13:35:00,47.51,47.56,47.43,47.47,75450.0,43.5291,43.5749,43.4558,43.4925,75450.0
2023-09-22 13:40:00,47.47,47.5,47.41,47.46,48931.0,43.4925,43.5199,43.4375,43.4833,48931.0
2023-09-22 13:45:00,47.46,47.52,47.45,47.5,28733.0,43.4833,43.5383,43.4741,43.5199,28733.0
2023-09-22 13:50:00,47.5,47.62,47.49,47.62,21652.0,43.5199,43.6299,43.5108,43.6299,21652.0
2023-09-22 13:55:00,47.62,47.62,47.55,47.59,14473.0,43.6299,43.6299,43.5658,43.6024,14473.0
2023-09-22 14:00:00,47.59,47.64,47.57,47.59,25472.0,43.6024,43.6482,43.5841,43.6024,25472.0
2023-09-22 14:05:00,47.59,47.64,47.58,47.59,21828.0,43.6024,43.6482,43.5932,43.6024,21828.0
2023-09-22 14:10:00,47.58,47.64,47.57,47.64,23552.0,43.5932,43.6482,43.5841,43.6482,23552.0
2023-09-22 14:15:00,47.64,47.64,47.59,47.59,28377.0,43.6482,43.6482,43.6024,43.6024,28377.0
2023-09-22 14:20:00,47.59,47.63,47.58,47.62,20327.0,43.6024,43.639,43.5932,43.6299,20327.0
2023-09-22 14:25:00,47.62,47.67,47.61,47.63,18215.0,43.6299,43.6757,43.6207,43.639,18215.0
2023-09-22 14:30:00,47.63,47.69,47.62,47.69,21280.0,43.639,43.694,43.6299,43.694,21280.0
2023-09-22 14:35:00,47.69,47.69,47.63,47.65,20758.0,43.694,43.694,43.639,43.6574,20758.0
2023-09-22 14:40:00,47.65,47.65,47.5,47.51,20164.0,43.6574,43.6574,43.5199,43.5291,20164.0
2023-09-22 14:45:00,47.5,47.53,47.49,47.53,13832.0,43.5199,43.5474,43.5108,43.5474,13832.0
2023-09-22 14:50:00,47.53,47.54,47.51,47.53,24725.0,43.5474,43.5566,43.5291,43.5474,24725.0
2023-09-22 14:55:00,47.53,47.58,47.52,47.55,20705.0,43.5474,43.5932,43.5383,43.5658,20705.0
2023-09-22 15:00:00,47.55,47.65,47.53,47.62,25449.0,43.5658,43.6574,43.5474,43.6299,25449.0
2023-09-22 15:05:00,47.61,47.68,47.6,47.68,14655.0,43.6207,43.6849,43.6116,43.6849,14655.0
2023-09-22 15:10:00,47.69,47.8,47.67,47.79,44511.0,43.694,43.7948,43.6757,43.7856,44511.0
2023-09-22 15:15:00,47.79,47.81,47.71,47.72,106521.0,43.7856,43.804,43.7123,43.7215,106521.0
2023-09-22 15:20:00,47.72,47.78,47.7,47.77,71870.0,43.7215,43.7765,43.7032,43.7673,71870.0
2023-09-22 15:25:00,47.77,47.78,47.71,47.72,37092.0,43.7673,43.7765,43.7123,43.7215,37092.0
2023-09-22 15:30:00,47.71,47.74,47.68,47.69,64522.0,43.7123,43.7398,43.6849,43.694,64522.0
2023-09-22 15:35:00,47.68,47.7,47.63,47.69,113334.0,43.6849,43.7032,43.639,43.694,113334.0
2023-09-22 15:40:00,47.7,47.74,47.66,47.66,146438.0,43.7032,43.7398,43.6665,43.6665,146438.0
2023-09-22 15:45:00,47.66,47.73,47.56,47.58,144568.0,43.6665,43.7307,43.5749,43.5932,144568.0
2023-09-22 15:50:00,47.58,47.73,47.55,47.73,296609.0,43.5932,43.7307,43.5658,43.7307,296609.0
2023-09-22 15:55:00,47.71,47.77,47.65,47.76,736658.0,43.7123,43.7673,43.6574,43.7582,736658.0
2023-09-25 09:30:00,47.49,47.63,47.39,47.5,95006.0,43.5108,43.639,43.4192,43.5199,95006.0
2023-09-25 09:35:00,47.52,47.62,47.43,47.53,54974.0,43.5383,43.6299,43.4558,43.5474,54974.0
2023-09-25 09:40:00,47.52,47.53,47.31,47.39,56978.0,43.5383,43.5474,43.3459,43.4192,56978.0
2023-09-25 09:45:00,47.38,47.43,47.27,47.28,33016.0,43.41,43.4558,43.3092,43.3184,33016.0
2023-09-25 09:50:00,47.27,47.3,47.16,47.29,47911.0,43.3092,43.3367,43.2084,43.3275,47911.0
2023-09-25 09:55:00,47.28,47.35,47.23,47.32,34378.0,43.3184,43.3825,43.2726,43.355,34378.0
2023-09-25 10:00:00,47.32,47.33,47.2,47.28,194117.0,43.355,43.3642,43.2451,43.3184,194117.0
2023-09-25 10:05:00,47.28,47.31,47.13,47.21,32806.0,43.3184,43.3459,43.1809,43.2542,32806.0
2023-09-25 10:10:00,47.2,47.23,47.16,47.21,19819.0,43.2451,43.2726,43.2084,43.2542,19819.0
2023-09-25 10:15:00,47.21,47.22,47.15,47.16,26209.0,43.2542,43.2634,43.1993,43.2084,26209.0
2023-09-25 10:20:00,47.14,47.14,47.02,47.05,96580.0,43.1901,43.1901,43.0802,43.1076,96580.0
2023-09-25 10:25:00,47.05,47.06,47.0,47.03,29263.0,43.1076,43.1168,43.0618,43.0893,29263.0
2023-09-25 10:30:00,47.03,47.17,47.02,47.16,38107.0,43.0893,43.2176,43.0802,43.2084,38107.0
2023-09-25 10:35:00,47.16,47.22,47.12,47.22,28297.0,43.2084,43.2634,43.1718,43.2634,28297.0
2023-09-25 10:40:00,47.21,47.26,47.17,47.21,96462.0,43.2542,43.3001,43.2176,43.2542,96462.0
2023-09-25 10:45:00,47.21,47.27,47.19,47.23,33807.0,43.2542,43.3092,43.2359,43.2726,33807.0
2023-09-25 10:50:00,47.23,47.3,47.21,47.22,40484.0,43.2726,43.3367,43.2542,43.2634,40484.0
2023-09-25 10:55:00,47.22,47.22,47.08,47.14,35294.0,43.2634,43.2634,43.1351,43.1901,35294.0
2023-09-25 11:00:00,47.15,47.15,47.01,47.02,48451.0,43.1993,43.1993,43.071,43.0802,48451.0
2023-09-25 11:05:00,47.02,47.03,46.89,46.95,110067.0,43.0802,43.0893,42.9611,43.016,110067.0
2023-09-25 11:10:00,46.97,46.97,46.86,46.87,34729.0,43.0344,43.0344,42.9336,42.9427,34729.0
2023-09-25 11:15:00,46.88,47.04,46.86,47.04,51465.0,42.9519,43.0985,42.9336,43.0985,51465.0
2023-09-25 11:20:00,47.03,47.1,47.03,47.06,19793.0,43.0893,43.1535,43.0893,43.1168,19793.0
2023-09-25 11:25:00,47.07,47.11,47.03,47.07,21428.0,43.126,43.1626,43.0893,43.126,21428.0
2023-09-25 11:30:00,47.08,47.12,47.07,47.11,36919.0,43.1351,43.1718,43.126,43.1626,36919.0
2023-09-25 11:35:00,47.11,47.12,47.01,47.01,30225.0,43.1626,43.1718,43.071,43.071,30225.0
2023-09-25 11:40:00,47.0,47.07,46.96,47.07,86484.0,43.0618,43.126,43.0252,43.126,86484.0
2023-09-25 11:45:00,47.07,47.09,47.03,47.06,19326.0,43.126,43.1443,43.0893,43.1168,19326.0
2023-09-25 11:50:00,47.06,47.09,47.03,47.04,22389.0,43.1168,43.1443,43.0893,43.0985,22389.0
2023-09-25 11:55:00,47.05,47.09,47.03,47.06,39013.0,43.1076,43.1443,43.0893,43.1168,39013.0
2023-09-25 12:00:00,47.07,47.17,47.07,47.16,24664.0,43.126,43.2176,43.126,43.2084,24664.0
2023-09-25 12:05:00,47.16,47.19,47.15,47.17,18082.0,43.2084,43.2359,43.1993,43.2176,18082.0
2023-09-25 12:10:00,47.18,47.26,47.18,47.22,25067.0,43.2268,43.3001,43.2268,43.2634,25067.0
2023-09-25 12:15:00,47.22,47.26,47.2,47.2,16277.0,43.2634,43.3001,43.2451,43.2451,16277.0
2023-09-25 12:20:00,47.18,47.3,47.17,47.3,24690.0,43.2268,43.3367,43.2176,43.3367,24690.0
2023-09-25 12:25:00,47.3,47.31,47.25,47.3,21200.0,43.3367,43.3459,43.2909,43.3367,21200.0
2023-09-25 12:30:00,47.3,47.31,47.25,47.29,24876.0,43.3367,43.3459,43.2909,43.3275,24876.0
2023-09-25 12:35:00,47.29,47.33,47.27,47.32,25036.0,43.3275,43.3642,43.3092,43.355,25036.0
2023-09-25 12:40:00,47.32,47.35,47.29,47.3,21806.0,43.355,43.3825,43.3275,43.3367,21806.0
2023-09-25 12:45:00,47.3,47.33,47.29,47.3,22776.0,43.3367,43.3642,43.3275,43.3367,22776.0
2023-09-25 12:50:00,47.29,47.3,47.18,47.24,31081.0,43.3275,43.3367,43.2268,43.2817,31081.0
2023-09-25 12:55:00,47.24,47.25,47.2,47.25,35622.0,43.2817,43.2909,43.2451,43.2909,35622.0
2023-09-25 13:00:00,47.25,47.25,47.22,47.23,20103.0,43.2909,43.2909,43.2634,43.2726,20103.0
2023-09-25 13:05:00,47.24,47.26,47.22,47.23,24696.0,43.2817,43.3001,43.2634,43.2726,24696.0
2023-09-25 13:10:00,47.23,47.28,47.22,47.27,29401.0,43.2726,43.3184,43.2634,43.3092,29401.0
2023-09-25 13:15:00,47.26,47.35,47.26,47.3,33063.0,43.3001,43.3825,43.3001,43.3367,33063.0
2023-09-25 13:20:00,47.3,47.32,47.24,47.25,52700.0,43.3367,43.355,43.2817,43.2909,52700.0
2023-09-25 13:25:00,47.24,47.24,47.15,47.18,23298.0,43.2817,43.2817,43.1993,43.2268,23298.0
2023-09-25 13:30:00,47.18,47.2,47.15,47.19,57666.0,43.2268,43.2451,43.1993,43.2359,57666.0
2023-09-25 13:35:00,47.2,47.27,47.18,47.27,54817.0,43.2451,43.3092,43.2268,43.3092,54817.0
2023-09-25 13:40:00,47.27,47.38,47.26,47.34,48960.0,43.3092,43.41,43.3001,43.3733,48960.0
2023-09-25 13:45:00,47.34,47.42,47.32,47.42,71032.0,43.3733,43.4466,43.355,43.4466,71032.0
2023-09-25 13:50:00,47.43,47.46,47.43,47.46,49171.0,43.4558,43.4833,43.4558,43.4833,49171.0
2023-09-25 13:55:00,47.46,47.53,47.45,47.51,82775.0,43.4833,43.5474,43.4741,43.5291,82775.0
2023-09-25 14:00:00,47.51,47.57,47.5,47.56,37347.0,43.5291,43.5841,43.5199,43.5749,37347.0
2023-09-25 14:05:00,47.56,47.6,47.54,47.56,37103.0,43.5749,43.6116,43.5566,43.5749,37103.0
2023-09-25 14:10:00,47.57,47.62,47.56,47.59,43927.0,43.5841,43.6299,43.5749,43.6024,43927.0
2023-09-25 14:15:00,47.6,47.61,47.57,47.58,20684.0,43.6116,43.6207,43.5841,43.5932,20684.0
2023-09-25 14:20:00,47.58,47.59,47.53,47.56,40977.0,43.5932,43.6024,43.5474,43.5749,40977.0
2023-09-25 14:25:00,47.55,47.64,47.55,47.64,43251.0,43.5658,43.6482,43.5658,43.6482,43251.0
2023-09-25 14:30:00,47.64,47.65,47.61,47.65,34217.0,43.6482,43.6574,43.6207,43.6574,34217.0
2023-09-25 14:35:00,47.65,47.74,47.64,47.72,45373.0,43.6574,43.7398,43.6482,43.7215,45373.0
2023-09-25 14:40:00,47.73,47.75,47.66,47.68,48651.0,43.7307,43.749,43.6665,43.6849,48651.0
2023-09-25 14:45:00,47.67,47.71,47.67,47.69,21552.0,43.6757,43.7123,43.6757,43.694,21552.0
2023-09-25 14:50:00,47.69,47.75,47.67,47.75,42704.0,43.694,43.749,43.6757,43.749,42704.0
2023-09-25 14:55:00,47.75,47.77,47.7,47.73,68542.0,43.749,43.7673,43.7032,43.7307,68542.0
2023-09-25 15:00:00,47.73,47.74,47.65,47.68,71943.0,43.7307,43.7398,43.6574,43.6849,71943.0
2023-09-25 15:05:00,47.66,47.67,47.59,47.61,74138.0,43.6665,43.6757,43.6024,43.6207,74138.0
2023-09-25 15:10:00,47.61,47.67,47.6,47.67,35195.0,43.6207,43.6757,43.6116,43.6757,35195.0
2023-09-25 15:15:00,47.67,47.84,47.66,47.81,67969.0,43.6757,43.8315,43.6665,43.804,67969.0
2023-09-25 15:20:00,47.81,47.82,47.75,47.76,32443.0,43.804,43.8131,43.749,43.7582,32443.0
2023-09-25 15:25:00,47.76,47.79,47.65,47.68,53940.0,43.7582,43.7856,43.6574,43.6849,53940.0
2023-09-25 15:30:00,47.68,47.78,47.64,47.78,72322.0,43.6849,43.7765,43.6482,43.7765,72322.0
2023-09-25 15:35:00,47.78,47.83,47.76,47.83,63669.0,43.7765,43.8223,43.7582,43.8223,63669.0
2023-09-25 15:40:00,47.83,47.86,47.83,47.83,98427.0,43.8223,43.8498,43.8223,43.8223,98427.0
2023-09-25 15:45:00,47.84,47.88,47.81,47.86,137067.0,43.8315,43.8681,43.804,43.8498,137067.0
2023-09-25 15:50:00,47.86,47.89,47.79,47.8,211141.0,43.8498,43.8773,43.7856,43.7948,211141.0
2023-09-25 15:55:00,47.8,47.94,47.79,47.9,449983.0,43.7948,43.9231,43.7856,43.8864,449983.0
2023-09-26 09:30:00,47.88,47.88,47.32,47.52,105236.0,43.8681,43.8681,43.355,43.5383,105236.0
2023-09-26 09:35:00,47.53,47.55,47.46,47.53,158181.0,43.5474,43.5658,43.4833,43.5474,158181.0
2023-09-26 09:40:00,47.54,47.66,47.49,47.66,46411.0,43.5566,43.6665,43.5108,43.6665,46411.0
2023-09-26 09:45:00,47.65,47.77,47.6,47.74,33793.0,43.6574,43.7673,43.6116,43.7398,33793.0
2023-09-26 09:50:00,47.76,48.0,47.73,47.95,41970.0,43.7582,43.978,43.7307,43.9322,41970.0
2023-09-26 09:55:00,47.95,47.97,47.88,47.92,36957.0,43.9322,43.9506,43.8681,43.9048,36957.0
2023-09-26 10:00:00,47.92,47.94,47.71,47.78,118025.0,43.9048,43.9231,43.7123,43.7765,118025.0
2023-09-26 10:05:00,47.78,47.85,47.73,47.84,71761.0,43.7765,43.8406,43.7307,43.8315,71761.0
2023-09-26 10:10:00,47.83,47.84,47.61,47.67,58511.0,43.8223,43.8315,43.6207,43.6757,58511.0
2023-09-26 10:15:00,47.66,47.67,47.5,47.57,28258.0,43.6665,43.6757,43.5199,43.5841,28258.0
2023-09-26 10:20:00,47.57,47.6,47.51,47.52,33346.0,43.5841,43.6116,43.5291,43.5383,33346.0
2023-09-26 10:25:00,47.52,47.63,47.47,47.63,43552.0,43.5383,43.639,43.4925,43.639,43552.0
2023-09-26 10:30:00,47.63,47.67,47.54,47.62,49056.0,43.639,43.6757,43.5566,43.6299,49056.0
2023-09-26 10:35:00,47.62,47.67,47.58,47.61,47312.0,43.6299,43.6757,43.5932,43.6207,47312.0
2023-09-26 10:40:00,47.61,47.68,47.6,47.68,25779.0,43.6207,43.6849,43.6116,43.6849,25779.0
2023-09-26 10:45:00,47.68,47.69,47.64,47.65,33757.0,43.6849,43.694,43.6482,43.6574,33757.0
2023-09-26 10:50:00,47.65,47.76,47.64,47.73,46051.0,43.6574,43.7582,43.6482,43.7307,46051.0
2023-09-26 10:55:00,47.72,47.83,47.72,47.82,32450.0,43.7215,43.8223,43.7215,43.8131,32450.0
2023-09-26 11:00:00,47.83,47.85,47.77,47.77,21885.0,43.8223,43.8406,43.7673,43.7673,21885.0
2023-09-26 11:05:00,47.76,47.78,47.69,47.71,126405.0,43.7582,43.7765,43.694,43.7123,126405.0
2023-09-26 11:10:00,47.72,47.75,47.65,47.7,230390.0,43.7215,43.749,43.6574,43.7032,230390.0
2023-09-26 11:15:00,47.68,47.69,47.57,47.61,34645.0,43.6849,43.694,43.5841,43.6207,34645.0
2023-09-26 11:20:00,47.61,47.65,47.59,47.62,25913.0,43.6207,43.6574,43.6024,43.6299,25913.0
2023-09-26 11:25:00,47.62,47.63,47.51,47.52,37056.0,43.6299,43.639,43.5291,43.5383,37056.0
2023-09-26 11:30:00,47.52,47.55,47.43,47.54,156191.0,43.5383,43.5658,43.4558,43.5566,156191.0
2023-09-26 11:35:00,47.53,47.53,47.39,47.41,32026.0,43.5474,43.5474,43.4192,43.4375,32026.0
2023-09-26 11:40:00,47.4,47.4,47.17,47.18,373949.0,43.4283,43.4283,43.2176,43.2268,373949.0
2023-09-26 11:45:00,47.17,47.24,47.1,47.23,62229.0,43.2176,43.2817,43.1535,43.2726,62229.0
2023-09-26 11:50:00,47.23,47.42,47.22,47.35,37699.0,43.2726,43.4466,43.2634,43.3825,37699.0
2023-09-26 11:55:00,47.35,47.44,47.33,47.4,33393.0,43.3825,43.465,43.3642,43.4283,33393.0
2023-09-26 12:00:00,47.39,47.41,47.3,47.3,33603.0,43.4192,43.4375,43.3367,43.3367,33603.0
2023-09-26 12:05:00,47.3,47.38,47.3,47.35,25273.0,43.3367,43.41,43.3367,43.3825,25273.0
2023-09-26 12:10:00,47.34,47.47,47.33,47.45,60594.0,43.3733,43.4925,43.3642,43.4741,60594.0
2023-09-26 12:15:00,47.46,47.52,47.43,47.47,83587.0,43.4833,43.5383,43.4558,43.4925,83587.0
2023-09-26 12:20:00,47.48,47.51,47.43,47.48,113121.0,43.5016,43.5291,43.4558,43.5016,113121.0
2023-09-26 12:25:00,47.47,47.51,47.47,47.48,25638.0,43.4925,43.5291,43.4925,43.5016,25638.0
2023-09-26 12:30:00,47.48,47.48,47.44,47.46,59700.0,43.5016,43.5016,43.465,43.4833,59700.0
2023-09-26 12:35:00,47.46,47.5,47.38,47.39,52373.0,43.4833,43.5199,43.41,43.4192,52373.0
2023-09-26 12:40:00,47.39,47.4,47.33,47.33,20780.0,43.4192,43.4283,43.3642,43.3642,20780.0
2023-09-26 12:45:00,47.33,47.34,47.3,47.33,18159.0,43.3642,43.3733,43.3367,43.3642,18159.0
2023-09-26 12:50:00,47.32,47.33,47.2,47.23,23383.0,43.355,43.3642,43.2451,43.2726,23383.0
2023-09-26 12:55:00,47.23,47.29,47.22,47.22,23498.0,43.2726,43.3275,43.2634,43.2634,23498.0
2023-09-26 13:00:00,47.22,47.23,47.18,47.19,18560.0,43.2634,43.2726,43.2268,43.2359,18560.0
2023-09-26 13:05:00,47.19,47.28,47.15,47.28,33869.0,43.2359,43.3184,43.1993,43.3184,33869.0
2023-09-26 13:10:00,47.27,47.27,47.12,47.13,19806.0,43.3092,43.3092,43.1718,43.1809,19806.0
2023-09-26 13:15:00,47.12,47.14,46.98,46.98,18490.0,43.1718,43.1901,43.0435,43.0435,18490.0
2023-09-26 13:20:00,46.98,47.04,46.91,47.03,36610.0,43.0435,43.0985,42.9794,43.0893,36610.0
2023-09-26 13:25:00,47.02,47.1,47.01,47.05,27105.0,43.0802,43.1535,43.071,43.1076,27105.0
2023-09-26 13:30:00,47.05,47.1,47.01,47.02,23160.0,43.1076,43.1535,43.071,43.0802,23160.0
2023-09-26 13:35:00,47.03,47.04,46.88,46.88,19846.0,43.0893,43.0985,42.9519,42.9519,19846.0
2023-09-26 13:40:00,46.88,46.9,46.84,46.87,27768.0,42.9519,42.9702,42.9152,42.9427,27768.0
2023-09-26 13:45:00,46.87,46.89,46.82,46.84,23452.0,42.9427,42.9611,42.8969,42.9152,23452.0
2023-09-26 13:50:00,46.84,46.88,46.8,46.85,26441.0,42.9152,42.9519,42.8786,42.9244,26441.0
2023-09-26 13:55:00,46.84,46.84,46.79,46.82,16759.0,42.9152,42.9152,42.8694,42.8969,16759.0
2023-09-26 14:00:00,46.82,46.87,46.81,46.82,22154.0,42.8969,42.9427,42.8878,42.8969,22154.0
2023-09-26 14:05:00,46.81,46.84,46.76,46.78,24578.0,42.8878,42.9152,42.8419,42.8603,24578.0
2023-09-26 14:10:00,46.78,46.81,46.72,46.74,42077.0,42.8603,42.8878,42.8053,42.8236,42077.0
2023-09-26 14:15:00,46.75,46.8,46.71,46.72,24271.0,42.8328,42.8786,42.7961,42.8053,24271.0
2023-09-26 14:20:00,46.72,46.79,46.71,46.74,31361.0,42.8053,42.8694,42.7961,42.8236,31361.0
2023-09-26 14:25:00,46.73,46.74,46.61,46.63,32487.0,42.8145,42.8236,42.7045,42.7228,32487.0
2023-09-26 14:30:00,46.62,46.63,46.54,46.55,32414.0,42.7137,42.7228,42.6404,42.6495,32414.0
2023-09-26 14:35:00,46.54,46.56,46.46,46.46,32819.0,42.6404,42.6587,42.5671,42.5671,32819.0
2023-09-26 14:40:00,46.46,46.46,46.39,46.39,37173.0,42.5671,42.5671,42.503,42.503,37173.0
2023-09-26 14:45:00,46.4,46.4,46.26,46.27,34428.0,42.5121,42.5121,42.3838,42.393,34428.0
2023-09-26 14:50:00,46.26,46.31,46.2,46.26,92412.0,42.3838,42.4297,42.3289,42.3838,92412.0
2023-09-26 14:55:00,46.27,46.3,46.2,46.25,62284.0,42.393,42.4205,42.3289,42.3747,62284.0
2023-09-26 15:00:00,46.25,46.34,46.19,46.32,37399.0,42.3747,42.4571,42.3197,42.4388,37399.0
2023-09-26 15:05:00,46.33,46.45,46.32,46.42,71128.0,42.448,42.5579,42.4388,42.5304,71128.0
2023-09-26 15:10:00,46.43,46.44,46.34,46.35,32785.0,42.5396,42.5488,42.4571,42.4663,32785.0
2023-09-26 15:15:00,46.34,46.35,46.25,46.28,75501.0,42.4571,42.4663,42.3747,42.4022,75501.0
2023-09-26 15:20:00,46.28,46.31,46.11,46.12,163993.0,42.4022,42.4297,42.2464,42.2556,163993.0
2023-09-26 15:25:00,46.12,46.14,46.02,46.07,64048.0,42.2556,42.2739,42.164,42.2098,64048.0
2023-09-26 15:30:00,46.07,46.14,46.03,46.03,61125.0,42.2098,42.2739,42.1731,42.1731,61125.0
2023-09-26 15:35:00,46.04,46.12,46.03,46.12,61593.0,42.1823,42.2556,42.1731,42.2556,61593.0
2023-09-26 15:40:00,46.12,46.23,46.12,46.22,62896.0,42.2556,42.3564,42.2556,42.3472,62896.0
2023-09-26 15:45:00,46.22,46.22,46.04,46.11,80211.0,42.3472,42.3472,42.1823,42.2464,80211.0
2023-09-26 15:50:00,46.1,46.16,46.05,46.12,138646.0,42.2372,42.2922,42.1914,42.2556,138646.0
2023-09-26 15:55:00,46.12,46.14,46.04,46.05,514388.0,42.2556,42.2739,42.1823,42.1914,514388.0
2023-09-27 09:30:00,46.0,46.03,45.79,45.89,89261.0,42.1456,42.1731,41.9532,42.0448,89261.0
2023-09-27 09:35:00,45.9,45.91,45.61,45.63,36819.0,42.054,42.0632,41.7883,41.8066,36819.0
2023-09-27 09:40:00,45.6,45.75,45.55,45.69,42340.0,41.7791,41.9166,41.7333,41.8616,42340.0
2023-09-27 09:45:00,45.68,45.68,45.55,45.64,33573.0,41.8524,41.8524,41.7333,41.8158,33573.0
2023-09-27 09:50:00,45.62,45.66,45.46,45.56,41492.0,41.7975,41.8341,41.6509,41.7425,41492.0
2023-09-27 09:55:00,45.55,45.67,45.54,45.65,24936.0,41.7333,41.8433,41.7242,41.825,24936.0
2023-09-27 10:00:00,45.64,45.73,45.6,45.71,56188.0,41.8158,41.8983,41.7791,41.8799,56188.0
2023-09-27 10:05:00,45.71,45.74,45.64,45.67,35862.0,41.8799,41.9074,41.8158,41.8433,35862.0
2023-09-27 10:10:00,45.67,45.71,45.51,45.57,56739.0,41.8433,41.8799,41.6967,41.7517,56739.0
2023-09-27 10:15:00,45.57,45.63,45.54,45.57,28322.0,41.7517,41.8066,41.7242,41.7517,28322.0
2023-09-27 10:20:00,45.56,45.76,45.56,45.72,34426.0,41.7425,41.9257,41.7425,41.8891,34426.0
2023-09-27 10:25:00,45.72,45.72,45.59,45.6,37668.0,41.8891,41.8891,41.77,41.7791,37668.0
2023-09-27 10:30:00,45.6,45.61,45.52,45.55,34634.0,41.7791,41.7883,41.7058,41.7333,34634.0
2023-09-27 10:35:00,45.56,45.63,45.55,45.56,26656.0,41.7425,41.8066,41.7333,41.7425,26656.0
2023-09-27 10:40:00,45.55,45.59,45.54,45.58,24390.0,41.7333,41.77,41.7242,41.7608,24390.0
2023-09-27 10:45:00,45.58,45.6,45.48,45.5,27360.0,41.7608,41.7791,41.6692,41.6875,27360.0
2023-09-27 10:50:00,45.51,45.51,45.36,45.36,33072.0,41.6967,41.6967,41.5593,41.5593,33072.0
2023-09-27 10:55:00,45.37,45.4,45.22,45.24,45337.0,41.5684,41.5959,41.431,41.4493,45337.0
2023-09-27 11:00:00,45.22,45.25,45.07,45.18,46068.0,41.431,41.4585,41.2936,41.3943,46068.0
2023-09-27 11:05:00,45.18,45.19,45.06,45.09,43116.0,41.3943,41.4035,41.2844,41.3119,43116.0
2023-09-27 11:10:00,45.08,45.12,45.05,45.06,26658.0,41.3027,41.3394,41.2752,41.2844,26658.0
2023-09-27 11:15:00,45.05,45.09,45.02,45.03,42572.0,41.2752,41.3119,41.2477,41.2569,42572.0
2023-09-27 11:20:00,45.03,45.06,44.88,44.88,54598.0,41.2569,41.2844,41.1195,41.1195,54598.0
2023-09-27 11:25:00,44.88,45.0,44.87,44.99,38950.0,41.1195,41.2294,41.1103,41.2203,38950.0
2023-09-27 11:30:00,45.0,45.07,44.97,45.06,78105.0,41.2294,41.2936,41.2019,41.2844,78105.0
2023-09-27 11:35:00,45.07,45.15,45.06,45.11,39810.0,41.2936,41.3669,41.2844,41.3302,39810.0
2023-09-27 11:40:00,45.1,45.18,45.1,45.17,31435.0,41.321,41.3943,41.321,41.3852,31435.0
2023-09-27 11:45:00,45.16,45.18,45.11,45.18,19538.0,41.376,41.3943,41.3302,41.3943,19538.0
2023-09-27 11:50:00,45.16,45.25,45.12,45.24,37736.0,41.376,41.4585,41.3394,41.4493,37736.0
2023-09-27 11:55:00,45.23,45.28,45.17,45.17,26052.0,41.4401,41.486,41.3852,41.3852,26052.0
2023-09-27 12:00:00,45.17,45.25,45.15,45.15,26931.0,41.3852,41.4585,41.3669,41.3669,26931.0
2023-09-27 12:05:00,45.15,45.17,45.01,45.05,50398.0,41.3669,41.3852,41.2386,41.2752,50398.0
2023-09-27 12:10:00,45.06,45.08,45.0,45.02,19206.0,41.2844,41.3027,41.2294,41.2477,19206.0
2023-09-27 12:15:00,45.01,45.02,44.92,44.98,16838.0,41.2386,41.2477,41.1561,41.2111,16838.0
2023-09-27 12:20:00,44.98,45.09,44.98,45.07,38469.0,41.2111,41.3119,41.2111,41.2936,38469.0
2023-09-27 12:25:00,45.08,45.22,45.07,45.22,31493.0,41.3027,41.431,41.2936,41.431,31493.0
2023-09-27 12:30:00,45.23,45.47,45.23,45.38,146106.0,41.4401,41.66,41.4401,41.5776,146106.0
2023-09-27 12:35:00,45.38,45.45,45.35,45.39,34692.0,41.5776,41.6417,41.5501,41.5867,34692.0
2023-09-27 12:40:00,45.39,45.49,45.36,45.48,31364.0,41.5867,41.6784,41.5593,41.6692,31364.0
2023-09-27 12:45:00,45.48,45.49,45.41,45.44,20599.0,41.6692,41.6784,41.6051,41.6326,20599.0
2023-09-27 12:50:00,45.44,45.48,45.4,45.45,58434.0,41.6326,41.6692,41.5959,41.6417,58434.0
2023-09-27 12:55:00,45.45,45.48,45.4,45.46,45242.0,41.6417,41.6692,41.5959,41.6509,45242.0
2023-09-27 13:00:00,45.46,45.55,45.43,45.55,42019.0,41.6509,41.7333,41.6234,41.7333,42019.0
2023-09-27 13:05:00,45.55,45.58,45.51,45.54,53422.0,41.7333,41.7608,41.6967,41.7242,53422.0
2023-09-27 13:10:00,45.54,45.62,45.53,45.56,43431.0,41.7242,41.7975,41.715,41.7425,43431.0
2023-09-27 13:15:00,45.56,45.57,45.45,45.51,69165.0,41.7425,41.7517,41.6417,41.6967,69165.0
2023-09-27 13:20:00,45.52,45.54,45.48,45.53,66971.0,41.7058,41.7242,41.6692,41.715,66971.0
2023-09-27 13:25:00,45.54,45.55,45.48,45.5,64302.0,41.7242,41.7333,41.6692,41.6875,64302.0
2023-09-27 13:30:00,45.49,45.57,45.46,45.55,44191.0,41.6784,41.7517,41.6509,41.7333,44191.0
2023-09-27 13:35:00,45.54,45.66,45.48,45.66,38864.0,41.7242,41.8341,41.6692,41.8341,38864.0
2023-09-27 13:40:00,45.66,45.67,45.58,45.63,109851.0,41.8341,41.8433,41.7608,41.8066,109851.0
2023-09-27 13:45:00,45.63,45.65,45.49,45.5,59411.0,41.8066,41.825,41.6784,41.6875,59411.0
2023-09-27 13:50:00,45.5,45.58,45.43,45.43,66101.0,41.6875,41.7608,41.6234,41.6234,66101.0
2023-09-27 13:55:00,45.43,45.51,45.4,45.5,33936.0,41.6234,41.6967,41.5959,41.6875,33936.0
2023-09-27 14:00:00,45.5,45.54,45.47,45.52,67710.0,41.6875,41.7242,41.66,41.7058,67710.0
2023-09-27 14:05:00,45.52,45.56,45.46,45.54,63505.0,41.7058,41.7425,41.6509,41.7242,63505.0
2023-09-27 14:10:00,45.53,45.66,45.51,45.66,29448.0,41.715,41.8341,41.6967,41.8341,29448.0
2023-09-27 14:15:00,45.64,45.72,45.62,45.7,36735.0,41.8158,41.8891,41.7975,41.8708,36735.0
2023-09-27 14:20:00,45.71,45.72,45.65,45.71,30419.0,41.8799,41.8891,41.825,41.8799,30419.0
2023-09-27 14:25:00,45.71,45.81,45.67,45.81,40411.0,41.8799,41.9715,41.8433,41.9715,40411.0
2023-09-27 14:30:00,45.82,45.96,45.82,45.94,50665.0,41.9807,42.109,41.9807,42.0907,50665.0
2023-09-27 14:35:00,45.94,46.0,45.92,46.0,51355.0,42.0907,42.1456,42.0723,42.1456,51355.0
2023-09-27 14:40:00,46.0,46.0,45.94,45.99,34052.0,42.1456,42.1456,42.0907,42.1365,34052.0
2023-09-27 14:45:00,45.99,46.04,45.89,45.9,55812.0,42.1365,42.1823,42.0448,42.054,55812.0
2023-09-27 14:50:00,45.89,45.9,45.79,45.86,38390.0,42.0448,42.054,41.9532,42.0174,38390.0
2023-09-27 14:55:00,45.86,45.88,45.77,45.78,20777.0,42.0174,42.0357,41.9349,41.9441,20777.0
2023-09-27 15:00:00,45.78,45.82,45.72,45.8,34859.0,41.9441,41.9807,41.8891,41.9624,34859.0
2023-09-27 15:05:00,45.8,45.9,45.77,45.83,36578.0,41.9624,42.054,41.9349,41.9899,36578.0
2023-09-27 15:10:00,45.83,45.9,45.8,45.81,47321.0,41.9899,42.054,41.9624,41.9715,47321.0
2023-09-27 15:15:00,45.8,45.83,45.75,45.77,40602.0,41.9624,41.9899,41.9166,41.9349,40602.0
2023-09-27 15:20:00,45.77,45.82,45.71,45.71,48803.0,41.9349,41.9807,41.8799,41.8799,48803.0
2023-09-27 15:25:00,45.71,45.74,45.68,45.71,47310.0,41.8799,41.9074,41.8524,41.8799,47310.0
2023-09-27 15:30:00,45.7,45.72,45.62,45.66,58175.0,41.8708,41.8891,41.7975,41.8341,58175.0
2023-09-27 15:35:00,45.66,45.67,45.57,45.58,61565.0,41.8341,41.8433,41.7517,41.7608,61565.0
2023-09-27 15:40:00,45.57,45.57,45.37,45.4,98612.0,41.7517,41.7517,41.5684,41.5959,98612.0
2023-09-27 15:45:00,45.4,45.46,45.36,45.36,113113.0,41.5959,41.6509,41.5593,41.5593,113113.0
2023-09-27 15:50:00,45.36,45.45,45.27,45.45,271031.0,41.5593,41.6417,41.4768,41.6417,271031.0
2023-09-27 15:55:00,45.44,45.5,45.41,45.46,519917.0,41.6326,41.6875,41.6051,41.6509,519917.0
2023-09-28 09:30:00,45.77,45.86,45.72,45.79,70864.0,41.9349,42.0174,41.8891,41.9532,70864.0
2023-09-28 09:35:00,45.79,45.87,45.55,45.57,35279.0,41.9532,42.0265,41.7333,41.7517,35279.0
2023-09-28 09:40:00,45.56,45.69,45.54,45.62,26785.0,41.7425,41.8616,41.7242,41.7975,26785.0
2023-09-28 09:45:00,45.62,45.63,45.37,45.4,30522.0,41.7975,41.8066,41.5684,41.5959,30522.0
2023-09-28 09:50:00,45.39,45.51,45.35,45.48,31874.0,41.5867,41.6967,41.5501,41.6692,31874.0
2023-09-28 09:55:00,45.49,45.55,45.46,45.51,46653.0,41.6784,41.7333,41.6509,41.6967,46653.0
2023-09-28 10:00:00,45.52,45.56,45.38,45.41,61506.0,41.7058,41.7425,41.5776,41.6051,61506.0
2023-09-28 10:05:00,45.41,45.41,45.14,45.14,23651.0,41.6051,41.6051,41.3577,41.3577,23651.0
2023-09-28 10:10:00,45.14,45.25,45.11,45.19,71690.0,41.3577,41.4585,41.3302,41.4035,71690.0
2023-09-28 10:15:00,45.19,45.21,45.05,45.06,18280.0,41.4035,41.4218,41.2752,41.2844,18280.0
2023-09-28 10:20:00,45.06,45.11,45.03,45.05,14736.0,41.2844,41.3302,41.2569,41.2752,14736.0
2023-09-28 10:25:00,45.06,45.09,44.94,44.94,24495.0,41.2844,41.3119,41.1744,41.1744,24495.0
2023-09-28 10:30:00,44.93,44.93,44.82,44.85,29760.0,41.1653,41.1653,41.0645,41.092,29760.0
2023-09-28 10:35:00,44.88,44.9,44.69,44.69,37447.0,41.1195,41.1378,40.9454,40.9454,37447.0
2023-09-28 10:40:00,44.7,44.71,44.62,44.7,24254.0,40.9546,40.9637,40.8813,40.9546,24254.0
2023-09-28 10:45:00,44.69,44.73,44.57,44.67,41021.0,40.9454,40.982,40.8354,40.9271,41021.0
2023-09-28 10:50:00,44.67,44.75,44.66,44.72,29493.0,40.9271,41.0004,40.9179,40.9729,29493.0
2023-09-28 10:55:00,44.72,44.82,44.71,44.79,21241.0,40.9729,41.0645,40.9637,41.037,21241.0
2023-09-28 11:00:00,44.79,44.86,44.6,44.6,30852.0,41.037,41.1011,40.8629,40.8629,30852.0
2023-09-28 11:05:00,44.62,44.7,44.54,44.69,26439.0,40.8813,40.9546,40.808,40.9454,26439.0
2023-09-28 11:10:00,44.69,44.72,44.57,44.6,21168.0,40.9454,40.9729,40.8354,40.8629,21168.0
2023-09-28 11:15:00,44.59,44.67,44.48,44.48,46092.0,40.8538,40.9271,40.753,40.753,46092.0
2023-09-28 11:20:00,44.48,44.55,44.47,44.55,20058.0,40.753,40.8171,40.7438,40.8171,20058.0
2023-09-28 11:25:00,44.56,44.64,44.51,44.63,30392.0,40.8263,40.8996,40.7805,40.8904,30392.0
2023-09-28 11:30:00,44.64,44.85,44.63,44.78,57428.0,40.8996,41.092,40.8904,41.0279,57428.0
2023-09-28 11:35:00,44.78,44.83,44.71,44.75,25519.0,41.0279,41.0737,40.9637,41.0004,25519.0
2023-09-28 11:40:00,44.74,44.85,44.74,44.84,56927.0,40.9912,41.092,40.9912,41.0828,56927.0
2023-09-28 11:45:00,44.84,44.88,44.79,44.8,36208.0,41.0828,41.1195,41.037,41.0462,36208.0
2023-09-28 11:50:00,44.8,44.8,44.67,44.68,38813.0,41.0462,41.0462,40.9271,40.9362,38813.0
2023-09-28 11:55:00,44.69,44.71,44.66,44.71,27495.0,40.9454,40.9637,40.9179,40.9637,27495.0
2023-09-28 12:00:00,44.7,44.79,44.66,44.7,36999.0,40.9546,41.037,40.9179,40.9546,36999.0
2023-09-28 12:05:00,44.71,44.73,44.6,44.63,29458.0,40.9637,40.982,40.8629,40.8904,29458.0
2023-09-28 12:10:00,44.65,44.67,44.55,44.56,27301.0,40.9087,40.9271,40.8171,40.8263,27301.0
2023-09-28 12:15:00,44.55,44.63,44.54,44.6,27106.0,40.8171,40.8904,40.808,40.8629,27106.0
2023-09-28 12:20:00,44.61,44.66,44.59,44.65,28586.0,40.8721,40.9179,40.8538,40.9087,28586.0
2023-09-28 12:25:00,44.65,44.67,44.61,44.64,58521.0,40.9087,40.9271,40.8721,40.8996,58521.0
2023-09-28 12:30:00,44.65,44.74,44.63,44.73,42673.0,40.9087,40.9912,40.8904,40.982,42673.0
2023-09-28 12:35:00,44.75,44.79,44.69,44.75,18223.0,41.0004,41.037,40.9454,41.0004,18223.0
2023-09-28 12:40:00,44.77,44.8,44.73,44.79,25408.0,41.0187,41.0462,40.982,41.037,25408.0
2023-09-28 12:45:00,44.79,44.79,44.7,44.77,45986.0,41.037,41.037,40.9546,41.0187,45986.0
2023-09-28 12:50:00,44.77,44.79,44.71,44.71,25956.0,41.0187,41.037,40.9637,40.9637,25956.0
2023-09-28 12:55:00,44.71,44.78,44.7,44.75,23560.0,40.9637,41.0279,40.9546,41.0004,23560.0
2023-09-28 13:00:00,44.75,44.77,44.7,44.73,28212.0,41.0004,41.0187,40.9546,40.982,28212.0
2023-09-28 13:05:00,44.72,44.73,44.7,44.72,26569.0,40.9729,40.982,40.9546,40.9729,26569.0
2023-09-28 13:10:00,44.72,44.73,44.67,44.69,32636.0,40.9729,40.982,40.9271,40.9454,32636.0
2023-09-28 13:15:00,44.69,44.73,44.68,44.72,31671.0,40.9454,40.982,40.9362,40.9729,31671.0
2023-09-28 13:20:00,44.73,44.75,44.71,44.72,18309.0,40.982,41.0004,40.9637,40.9729,18309.0
2023-09-28 13:25:00,44.72,44.72,44.64,44.64,50915.0,40.9729,40.9729,40.8996,40.8996,50915.0
2023-09-28 13:30:00,44.63,44.63,44.48,44.48,39974.0,40.8904,40.8904,40.753,40.753,39974.0
2023-09-28 13:35:00,44.48,44.62,44.45,44.62,62767.0,40.753,40.8813,40.7255,40.8813,62767.0
2023-09-28 13:40:00,44.62,44.65,44.56,44.57,24961.0,40.8813,40.9087,40.8263,40.8354,24961.0
2023-09-28 13:45:00,44.58,44.59,44.52,44.55,24986.0,40.8446,40.8538,40.7896,40.8171,24986.0
2023-09-28 13:50:00,44.55,44.56,44.5,44.52,10488.0,40.8171,40.8263,40.7713,40.7896,10488.0
2023-09-28 13:55:00,44.51,44.52,44.46,44.5,31467.0,40.7805,40.7896,40.7347,40.7713,31467.0
2023-09-28 14:00:00,44.51,44.55,44.49,44.52,31316.0,40.7805,40.8171,40.7622,40.7896,31316.0
2023-09-28 14:05:00,44.53,44.6,44.52,44.6,16118.0,40.7988,40.8629,40.7896,40.8629,16118.0
2023-09-28 14:10:00,44.6,44.65,44.59,44.6,47769.0,40.8629,40.9087,40.8538,40.8629,47769.0
2023-09-28 14:15:00,44.6,44.71,44.59,44.66,43883.0,40.8629,40.9637,40.8538,40.9179,43883.0
2023-09-28 14:20:00,44.66,44.71,44.66,44.67,30976.0,40.9179,40.9637,40.9179,40.9271,30976.0
2023-09-28 14:25:00,44.66,44.67,44.53,44.54,15546.0,40.9179,40.9271,40.7988,40.808,15546.0
2023-09-28 14:30:00,44.54,44.54,44.48,44.51,38261.0,40.808,40.808,40.753,40.7805,38261.0
2023-09-28 14:35:00,44.5,44.51,44.46,44.49,33454.0,40.7713,40.7805,40.7347,40.7622,33454.0
2023-09-28 14:40:00,44.48,44.54,44.46,44.54,44009.0,40.753,40.808,40.7347,40.808,44009.0
2023-09-28 14:45:00,44.53,44.57,44.51,44.55,28318.0,40.7988,40.8354,40.7805,40.8171,28318.0
2023-09-28 14:50:00,44.56,44.58,44.54,44.57,15220.0,40.8263,40.8446,40.808,40.8354,15220.0
2023-09-28 14:55:00,44.57,44.62,44.56,44.61,33555.0,40.8354,40.8813,40.8263,40.8721,33555.0
2023-09-28 15:00:00,44.61,44.66,44.57,44.65,51584.0,40.8721,40.9179,40.8354,40.9087,51584.0
2023-09-28 15:05:00,44.64,44.65,44.47,44.47,35040.0,40.8996,40.9087,40.7438,40.7438,35040.0
2023-09-28 15:10:00,44.46,44.48,44.39,44.41,64628.0,40.7347,40.753,40.6705,40.6889,64628.0
2023-09-28 15:15:00,44.4,44.49,44.4,44.44,89450.0,40.6797,40.7622,40.6797,40.7163,89450.0
2023-09-28 15:20:00,44.45,44.48,44.42,44.43,66845.0,40.7255,40.753,40.698,40.7072,66845.0
2023-09-28 15:25:00,44.43,44.47,44.42,44.45,34944.0,40.7072,40.7438,40.698,40.7255,34944.0
2023-09-28 15:30:00,44.46,44.51,44.29,44.3,140929.0,40.7347,40.7805,40.5789,40.5881,140929.0
2023-09-28 15:35:00,44.3,44.31,44.16,44.2,98555.0,40.5881,40.5972,40.4598,40.4965,98555.0
2023-09-28 15:40:00,44.19,44.28,44.18,44.24,95532.0,40.4873,40.5697,40.4781,40.5331,95532.0
2023-09-28 15:45:00,44.23,44.27,44.14,44.21,128113.0,40.5239,40.5606,40.4415,40.5056,128113.0
2023-09-28 15:50:00,44.2,44.23,44.1,44.12,174925.0,40.4965,40.5239,40.4048,40.4232,174925.0
2023-09-28 15:55:00,44.11,44.18,44.08,44.15,393351.0,40.414,40.4781,40.3865,40.4506,393351.0
2023-09-29 09:30:00,44.59,44.83,44.34,44.83,126748.0,40.8538,41.0737,40.6247,41.0737,126748.0
2023-09-29 09:35:00,44.83,45.19,44.82,45.06,54330.0,41.0737,41.4035,41.0645,41.2844,54330.0
2023-09-29 09:40:00,45.07,45.14,44.89,44.99,42530.0,41.2936,41.3577,41.1286,41.2203,42530.0
2023-09-29 09:45:00,45.0,45.0,44.83,44.94,80505.0,41.2294,41.2294,41.0737,41.1744,80505.0
2023-09-29 09:50:00,44.93,44.96,44.68,44.69,40628.0,41.1653,41.1928,40.9362,40.9454,40628.0
2023-09-29 09:55:00,44.71,44.73,44.58,44.59,64946.0,40.9637,40.982,40.8446,40.8538,64946.0
2023-09-29 10:00:00,44.6,44.66,44.51,44.57,61654.0,40.8629,40.9179,40.7805,40.8354,61654.0
2023-09-29 10:05:00,44.58,44.58,44.35,44.41,141411.0,40.8446,40.8446,40.6339,40.6889,141411.0
2023-09-29 10:10:00,44.42,44.44,44.3,44.31,41327.0,40.698,40.7163,40.5881,40.5972,41327.0
2023-09-29 10:15:00,44.32,44.38,44.25,44.31,58383.0,40.6064,40.6614,40.5423,40.5972,58383.0
2023-09-29 10:20:00,44.32,44.37,44.21,44.27,52325.0,40.6064,40.6522,40.5056,40.5606,52325.0
2023-09-29 10:25:00,44.28,44.43,44.27,44.36,44560.0,40.5697,40.7072,40.5606,40.643,44560.0
2023-09-29 10:30:00,44.36,44.64,44.34,44.59,51295.0,40.643,40.8996,40.6247,40.8538,51295.0
2023-09-29 10:35:00,44.59,44.64,44.51,44.57,80003.0,40.8538,40.8996,40.7805,40.8354,80003.0
2023-09-29 10:40:00,44.57,44.59,44.46,44.47,52365.0,40.8354,40.8538,40.7347,40.7438,52365.0
2023-09-29 10:45:00,44.47,44.65,44.47,44.65,50811.0,40.7438,40.9087,40.7438,40.9087,50811.0
2023-09-29 10:50:00,44.65,44.66,44.59,44.62,57704.0,40.9087,40.9179,40.8538,40.8813,57704.0
2023-09-29 10:55:00,44.61,44.61,44.48,44.55,54886.0,40.8721,40.8721,40.753,40.8171,54886.0
2023-09-29 11:00:00,44.56,44.62,44.53,44.54,41061.0,40.8263,40.8813,40.7988,40.808,41061.0
2023-09-29 11:05:00,44.53,44.53,44.41,44.41,35565.0,40.7988,40.7988,40.6889,40.6889,35565.0
2023-09-29 11:10:00,44.42,44.54,44.41,44.5,34966.0,40.698,40.808,40.6889,40.7713,34966.0
2023-09-29 11:15:00,44.5,44.63,44.49,44.59,52991.0,40.7713,40.8904,40.7622,40.8538,52991.0
2023-09-29 11:20:00,44.59,44.78,44.56,44.7,133946.0,40.8538,41.0279,40.8263,40.9546,133946.0
2023-09-29 11:25:00,44.71,44.82,44.68,44.7,19792.0,40.9637,41.0645,40.9362,40.9546,19792.0
2023-09-29 11:30:00,44.7,44.73,44.51,44.54,25798.0,40.9546,40.982,40.7805,40.808,25798.0
2023-09-29 11:35:00,44.54,44.55,44.4,44.43,48919.0,40.808,40.8171,40.6797,40.7072,48919.0
2023-09-29 11:40:00,44.42,44.46,44.36,44.45,63575.0,40.698,40.7347,40.643,40.7255,63575.0
2023-09-29 11:45:00,44.46,44.51,44.45,44.51,40027.0,40.7347,40.7805,40.7255,40.7805,40027.0
2023-09-29 11:50:00,44.51,44.6,44.48,44.56,25340.0,40.7805,40.8629,40.753,40.8263,25340.0
2023-09-29 11:55:00,44.56,44.61,44.54,44.61,24957.0,40.8263,40.8721,40.808,40.8721,24957.0
2023-09-29 12:00:00,44.62,44.63,44.53,44.57,14074.0,40.8813,40.8904,40.7988,40.8354,14074.0
2023-09-29 12:05:00,44.58,44.61,44.55,44.6,13821.0,40.8446,40.8721,40.8171,40.8629,13821.0
2023-09-29 12:10:00,44.6,44.62,44.47,44.48,34818.0,40.8629,40.8813,40.7438,40.753,34818.0
2023-09-29 12:15:00,44.48,44.5,44.44,44.5,34847.0,40.753,40.7713,40.7163,40.7713,34847.0
2023-09-29 12:20:00,44.48,44.57,44.44,44.5,33841.0,40.753,40.8354,40.7163,40.7713,33841.0
2023-09-29 12:25:00,44.5,44.53,44.47,44.52,19805.0,40.7713,40.7988,40.7438,40.7896,19805.0
2023-09-29 12:30:00,44.52,44.54,44.48,44.49,18286.0,40.7896,40.808,40.753,40.7622,18286.0
2023-09-29 12:35:00,44.49,44.54,44.49,44.5,16306.0,40.7622,40.808,40.7622,40.7713,16306.0
2023-09-29 12:40:00,44.5,44.52,44.47,44.47,69942.0,40.7713,40.7896,40.7438,40.7438,69942.0
2023-09-29 12:45:00,44.48,44.51,44.43,44.45,13597.0,40.753,40.7805,40.7072,40.7255,13597.0
2023-09-29 12:50:00,44.46,44.47,44.39,44.41,14181.0,40.7347,40.7438,40.6705,40.6889,14181.0
2023-09-29 12:55:00,44.42,44.47,44.42,44.46,11622.0,40.698,40.7438,40.698,40.7347,11622.0
2023-09-29 13:00:00,44.46,44.48,44.33,44.38,29831.0,40.7347,40.753,40.6156,40.6614,29831.0
2023-09-29 13:05:00,44.37,44.4,44.29,44.32,40994.0,40.6522,40.6797,40.5789,40.6064,40994.0
2023-09-29 13:10:00,44.31,44.34,44.25,44.27,13668.0,40.5972,40.6247,40.5423,40.5606,13668.0
2023-09-29 13:15:00,44.27,44.33,44.23,44.23,32169.0,40.5606,40.6156,40.5239,40.5239,32169.0
2023-09-29 13:20:00,44.23,44.28,44.21,44.23,24389.0,40.5239,40.5697,40.5056,40.5239,24389.0
2023-09-29 13:25:00,44.23,44.34,44.23,44.34,20052.0,40.5239,40.6247,40.5239,40.6247,20052.0
2023-09-29 13:30:00,44.34,44.41,44.34,44.38,38390.0,40.6247,40.6889,40.6247,40.6614,38390.0
2023-09-29 13:35:00,44.39,44.42,44.35,44.39,24717.0,40.6705,40.698,40.6339,40.6705,24717.0
2023-09-29 13:40:00,44.38,44.42,44.37,44.42,17946.0,40.6614,40.698,40.6522,40.698,17946.0
2023-09-29 13:45:00,44.41,44.42,44.35,44.36,20106.0,40.6889,40.698,40.6339,40.643,20106.0
2023-09-29 13:50:00,44.36,44.38,44.34,44.34,30055.0,40.643,40.6614,40.6247,40.6247,30055.0
2023-09-29 13:55:00,44.34,44.36,44.3,44.31,16856.0,40.6247,40.643,40.5881,40.5972,16856.0
2023-09-29 14:00:00,44.3,44.39,44.29,44.39,66452.0,40.5881,40.6705,40.5789,40.6705,66452.0
2023-09-29 14:05:00,44.38,44.45,44.36,44.37,32417.0,40.6614,40.7255,40.643,40.6522,32417.0
2023-09-29 14:10:00,44.36,44.37,44.31,44.32,27434.0,40.643,40.6522,40.5972,40.6064,27434.0
2023-09-29 14:15:00,44.32,44.36,44.31,44.34,40151.0,40.6064,40.643,40.5972,40.6247,40151.0
2023-09-29 14:20:00,44.34,44.4,44.32,44.39,48128.0,40.6247,40.6797,40.6064,40.6705,48128.0
2023-09-29 14:25:00,44.39,44.46,44.35,44.35,34295.0,40.6705,40.7347,40.6339,40.6339,34295.0
2023-09-29 14:30:00,44.34,44.38,44.31,44.33,30845.0,40.6247,40.6614,40.5972,40.6156,30845.0
2023-09-29 14:35:00,44.32,44.37,44.29,44.34,29744.0,40.6064,40.6522,40.5789,40.6247,29744.0
2023-09-29 14:40:00,44.34,44.41,44.32,44.4,17853.0,40.6247,40.6889,40.6064,40.6797,17853.0
2023-09-29 14:45:00,44.4,44.46,44.4,44.44,20858.0,40.6797,40.7347,40.6797,40.7163,20858.0
2023-09-29 14:50:00,44.44,44.54,44.42,44.5,30932.0,40.7163,40.808,40.698,40.7713,30932.0
2023-09-29 14:55:00,44.51,44.65,44.5,44.65,37851.0,40.7805,40.9087,40.7713,40.9087,37851.0
2023-09-29 15:00:00,44.65,44.75,44.61,44.66,31319.0,40.9087,41.0004,40.8721,40.9179,31319.0
2023-09-29 15:05:00,44.67,44.74,44.64,44.64,28272.0,40.9271,40.9912,40.8996,40.8996,28272.0
2023-09-29 15:10:00,44.63,44.69,44.62,44.69,61154.0,40.8904,40.9454,40.8813,40.9454,61154.0
2023-09-29 15:15:00,44.69,44.69,44.61,44.64,34639.0,40.9454,40.9454,40.8721,40.8996,34639.0
2023-09-29 15:20:00,44.63,44.64,44.59,44.62,27525.0,40.8904,40.8996,40.8538,40.8813,27525.0
2023-09-29 15:25:00,44.61,44.67,44.57,44.67,37080.0,40.8721,40.9271,40.8354,40.9271,37080.0
2023-09-29 15:30:00,44.66,44.72,44.62,44.63,40863.0,40.9179,40.9729,40.8813,40.8904,40863.0
2023-09-29 15:35:00,44.62,44.66,44.59,44.66,43129.0,40.8813,40.9179,40.8538,40.9179,43129.0
2023-09-29 15:40:00,44.66,44.67,44.56,44.59,65203.0,40.9179,40.9271,40.8263,40.8538,65203.0
2023-09-29 15:45:00,44.59,44.72,44.58,44.71,92532.0,40.8538,40.9729,40.8446,40.9637,92532.0
2023-09-29 15:50:00,44.71,44.79,44.71,44.75,137579.0,40.9637,41.037,40.9637,41.0004,137579.0
2023-09-29 15:55:00,44.75,44.76,44.64,44.67,440956.0,41.0004,41.0095,40.8996,40.9271,440956.0
2023-10-02 09:30:00,44.5,44.55,44.11,44.11,100719.0,40.7713,40.8171,40.414,40.414,100719.0
2023-10-02 09:35:00,44.1,44.19,43.95,43.97,93884.0,40.4048,40.4873,40.2674,40.2857,93884.0
2023-10-02 09:40:00,43.94,43.96,43.71,43.74,54579.0,40.2582,40.2766,40.0475,40.075,54579.0
2023-10-02 09:45:00,43.74,43.74,43.52,43.62,44971.0,40.075,40.075,39.8734,39.9651,44971.0
2023-10-02 09:50:00,43.6,43.65,43.47,43.49,78285.0,39.9467,39.9925,39.8276,39.8459,78285.0
2023-10-02 09:55:00,43.47,43.64,43.36,43.64,23320.0,39.8276,39.9834,39.7268,39.9834,23320.0
2023-10-02 10:00:00,43.61,43.72,43.45,43.46,61854.0,39.9559,40.0567,39.8093,39.8185,61854.0
2023-10-02 10:05:00,43.43,43.44,43.18,43.2,30607.0,39.791,39.8001,39.5619,39.5802,30607.0
2023-10-02 10:10:00,43.21,43.21,43.05,43.11,96398.0,39.5894,39.5894,39.4428,39.4978,96398.0
2023-10-02 10:15:00,43.11,43.11,42.93,43.08,46834.0,39.4978,39.4978,39.3329,39.4703,46834.0
2023-10-02 10:20:00,43.08,43.18,43.03,43.17,76892.0,39.4703,39.5619,39.4245,39.5528,76892.0
2023-10-02 10:25:00,43.17,43.24,42.97,43.01,117264.0,39.5528,39.6169,39.3695,39.4062,117264.0
2023-10-02 10:30:00,43.04,43.24,42.99,43.1,69649.0,39.4336,39.6169,39.3878,39.4886,69649.0
2023-10-02 10:35:00,43.1,43.22,43.08,43.2,34391.0,39.4886,39.5986,39.4703,39.5802,34391.0
2023-10-02 10:40:00,43.21,43.23,42.9,42.93,105254.0,39.5894,39.6077,39.3054,39.3329,105254.0
2023-10-02 10:45:00,42.94,42.95,42.68,42.73,43464.0,39.342,39.3512,39.1038,39.1496,43464.0
2023-10-02 10:50:00,42.75,42.81,42.67,42.71,135490.0,39.1679,39.2229,39.0947,39.1313,135490.0
2023-10-02 10:55:00,42.71,42.72,42.62,42.69,31627.0,39.1313,39.1405,39.0488,39.113,31627.0
2023-10-02 11:00:00,42.69,42.74,42.5,42.5,39042.0,39.113,39.1588,38.9389,38.9389,39042.0
2023-10-02 11:05:00,42.49,42.53,42.37,42.39,45357.0,38.9297,38.9664,38.8198,38.8381,45357.0
2023-10-02 11:10:00,42.38,42.56,42.34,42.55,35796.0,38.829,38.9939,38.7923,38.9847,35796.0
2023-10-02 11:15:00,42.54,42.63,42.48,42.5,113942.0,38.9755,39.058,38.9206,38.9389,113942.0
2023-10-02 11:20:00,42.51,42.53,42.42,42.46,59607.0,38.9481,38.9664,38.8656,38.9022,59607.0
2023-10-02 11:25:00,42.47,42.51,42.39,42.5,40827.0,38.9114,38.9481,38.8381,38.9389,40827.0
2023-10-02 11:30:00,42.51,42.57,42.35,42.43,64199.0,38.9481,39.003,38.8015,38.8748,64199.0
2023-10-02 11:35:00,42.44,42.44,42.24,42.24,66515.0,38.8839,38.8839,38.7007,38.7007,66515.0
2023-10-02 11:40:00,42.23,42.25,42.11,42.14,36081.0,38.6915,38.7098,38.5816,38.6091,36081.0
2023-10-02 11:45:00,42.16,42.18,42.03,42.11,57511.0,38.6274,38.6457,38.5083,38.5816,57511.0
2023-10-02 11:50:00,42.12,42.28,42.09,42.26,47560.0,38.5907,38.7373,38.5632,38.719,47560.0
2023-10-02 11:55:00,42.26,42.38,42.16,42.38,58659.0,38.719,38.829,38.6274,38.829,58659.0
2023-10-02 12:00:00,42.39,42.39,42.26,42.36,43388.0,38.8381,38.8381,38.719,38.8106,43388.0
2023-10-02 12:05:00,42.37,42.38,42.26,42.35,49868.0,38.8198,38.829,38.719,38.8015,49868.0
2023-10-02 12:10:00,42.36,42.38,42.18,42.19,44554.0,38.8106,38.829,38.6457,38.6549,44554.0
2023-10-02 12:15:00,42.18,42.27,42.17,42.23,44269.0,38.6457,38.7282,38.6365,38.6915,44269.0
2023-10-02 12:20:00,42.24,42.25,42.13,42.16,59896.0,38.7007,38.7098,38.5999,38.6274,59896.0
2023-10-02 12:25:00,42.15,42.16,41.92,41.92,68677.0,38.6182,38.6274,38.4075,38.4075,68677.0
2023-10-02 12:30:00,41.92,42.05,41.88,42.04,73086.0,38.4075,38.5266,38.3708,38.5174,73086.0
2023-10-02 12:35:00,42.04,42.12,41.95,42.12,86624.0,38.5174,38.5907,38.435,38.5907,86624.0
2023-10-02 12:40:00,42.12,42.14,41.91,41.92,41239.0,38.5907,38.6091,38.3983,38.4075,41239.0
2023-10-02 12:45:00,41.93,42.0,41.92,41.92,38005.0,38.4167,38.4808,38.4075,38.4075,38005.0
2023-10-02 12:50:00,41.93,42.05,41.92,42.02,45216.0,38.4167,38.5266,38.4075,38.4991,45216.0
2023-10-02 12:55:00,42.02,42.02,41.95,41.95,35050.0,38.4991,38.4991,38.435,38.435,35050.0
2023-10-02 13:00:00,41.95,42.1,41.93,42.05,184385.0,38.435,38.5724,38.4167,38.5266,184385.0
2023-10-02 13:05:00,42.05,42.25,42.02,42.24,52385.0,38.5266,38.7098,38.4991,38.7007,52385.0
2023-10-02 13:10:00,42.25,42.31,42.24,42.3,88404.0,38.7098,38.7648,38.7007,38.7557,88404.0
2023-10-02 13:15:00,42.3,42.43,42.25,42.4,146820.0,38.7557,38.8748,38.7098,38.8473,146820.0
2023-10-02 13:20:00,42.4,42.43,42.34,42.36,66878.0,38.8473,38.8748,38.7923,38.8106,66878.0
2023-10-02 13:25:00,42.37,42.41,42.28,42.29,70471.0,38.8198,38.8564,38.7373,38.7465,70471.0
2023-10-02 13:30:00,42.28,42.34,42.18,42.34,92587.0,38.7373,38.7923,38.6457,38.7923,92587.0
2023-10-02 13:35:00,42.34,42.39,42.26,42.34,48250.0,38.7923,38.8381,38.719,38.7923,48250.0
2023-10-02 13:40:00,42.34,42.37,42.27,42.34,28031.0,38.7923,38.8198,38.7282,38.7923,28031.0
2023-10-02 13:45:00,42.34,42.44,42.33,42.34,54446.0,38.7923,38.8839,38.7831,38.7923,54446.0
2023-10-02 13:50:00,42.34,42.43,42.34,42.38,59151.0,38.7923,38.8748,38.7923,38.829,59151.0
2023-10-02 13:55:00,42.38,42.38,42.29,42.35,18927.0,38.829,38.829,38.7465,38.8015,18927.0
2023-10-02 14:00:00,42.32,42.35,42.19,42.28,89913.0,38.774,38.8015,38.6549,38.7373,89913.0
2023-10-02 14:05:00,42.28,42.38,42.27,42.38,41356.0,38.7373,38.829,38.7282,38.829,41356.0
2023-10-02 14:10:00,42.38,42.47,42.37,42.41,32936.0,38.829,38.9114,38.8198,38.8564,32936.0
2023-10-02 14:15:00,42.41,42.43,42.28,42.33,53136.0,38.8564,38.8748,38.7373,38.7831,53136.0
2023-10-02 14:20:00,42.32,42.32,42.2,42.21,54949.0,38.774,38.774,38.664,38.6732,54949.0
2023-10-02 14:25:00,42.2,42.21,42.04,42.05,75980.0,38.664,38.6732,38.5174,38.5266,75980.0
2023-10-02 14:30:00,42.05,42.12,42.04,42.08,61415.0,38.5266,38.5907,38.5174,38.5541,61415.0
2023-10-02 14:35:00,42.08,42.1,41.95,41.96,73927.0,38.5541,38.5724,38.435,38.4441,73927.0
2023-10-02 14:40:00,41.94,42.0,41.92,41.96,43221.0,38.4258,38.4808,38.4075,38.4441,43221.0
2023-10-02 14:45:00,41.96,42.06,41.96,42.05,46887.0,38.4441,38.5358,38.4441,38.5266,46887.0
2023-10-02 14:50:00,42.05,42.19,42.05,42.14,70431.0,38.5266,38.6549,38.5266,38.6091,70431.0
2023-10-02 14:55:00,42.14,42.18,42.1,42.15,112920.0,38.6091,38.6457,38.5724,38.6182,112920.0
2023-10-02 15:00:00,42.15,42.18,42.02,42.14,212829.0,38.6182,38.6457,38.4991,38.6091,212829.0
2023-10-02 15:05:00,42.13,42.26,42.11,42.23,52632.0,38.5999,38.719,38.5816,38.6915,52632.0
2023-10-02 15:10:00,42.23,42.36,42.21,42.29,99140.0,38.6915,38.8106,38.6732,38.7465,99140.0
2023-10-02 15:15:00,42.29,42.37,42.28,42.34,57578.0,38.7465,38.8198,38.7373,38.7923,57578.0
2023-10-02 15:20:00,42.34,42.39,42.32,42.33,61230.0,38.7923,38.8381,38.774,38.7831,61230.0
2023-10-02 15:25:00,42.34,42.34,42.21,42.23,61062.0,38.7923,38.7923,38.6732,38.6915,61062.0
2023-10-02 15:30:00,42.23,42.36,42.19,42.34,88966.0,38.6915,38.8106,38.6549,38.7923,88966.0
2023-10-02 15:35:00,42.35,42.38,42.26,42.36,89729.0,38.8015,38.829,38.719,38.8106,89729.0
2023-10-02 15:40:00,42.37,42.48,42.32,42.41,118209.0,38.8198,38.9206,38.774,38.8564,118209.0
2023-10-02 15:45:00,42.41,42.45,42.36,42.39,176843.0,38.8564,38.8931,38.8106,38.8381,176843.0
2023-10-02 15:50:00,42.38,42.4,42.23,42.4,317033.0,38.829,38.8473,38.6915,38.8473,317033.0
2023-10-02 15:55:00,42.4,42.44,42.28,42.29,686008.0,38.8473,38.8839,38.7373,38.7465,686008.0
2023-10-03 09:30:00,41.74,41.78,41.39,41.68,273602.0,38.2426,38.2792,37.9219,38.1876,273602.0
2023-10-03 09:35:00,41.64,41.76,41.53,41.72,107136.0,38.151,38.2609,38.0502,38.2243,107136.0
2023-10-03 09:40:00,41.74,42.04,41.6,41.99,72080.0,38.2426,38.5174,38.1143,38.4716,72080.0
2023-10-03 09:45:00,41.99,42.0,41.81,41.98,623496.0,38.4716,38.4808,38.3067,38.4625,623496.0
2023-10-03 09:50:00,41.98,42.09,41.66,41.66,89551.0,38.4625,38.5632,38.1693,38.1693,89551.0
2023-10-03 09:55:00,41.65,41.83,41.64,41.81,66137.0,38.1601,38.325,38.151,38.3067,66137.0
2023-10-03 10:00:00,41.83,41.85,41.36,41.36,120773.0,38.325,38.3434,37.8944,37.8944,120773.0
2023-10-03 10:05:00,41.36,41.37,41.2,41.28,159643.0,37.8944,37.9036,37.7478,37.8211,159643.0
2023-10-03 10:10:00,41.29,41.6,41.26,41.56,63160.0,37.8303,38.1143,37.8028,38.0777,63160.0
2023-10-03 10:15:00,41.55,41.82,41.5,41.75,70135.0,38.0685,38.3159,38.0227,38.2517,70135.0
2023-10-03 10:20:00,41.76,41.9,41.7,41.89,78061.0,38.2609,38.3892,38.2059,38.38,78061.0
2023-10-03 10:25:00,41.9,41.9,41.74,41.77,67306.0,38.3892,38.3892,38.2426,38.2701,67306.0
2023-10-03 10:30:00,41.77,41.93,41.76,41.85,96530.0,38.2701,38.4167,38.2609,38.3434,96530.0
2023-10-03 10:35:00,41.84,41.9,41.81,41.82,54792.0,38.3342,38.3892,38.3067,38.3159,54792.0
2023-10-03 10:40:00,41.82,41.84,41.61,41.67,378694.0,38.3159,38.3342,38.1235,38.1784,378694.0
2023-10-03 10:45:00,41.66,41.66,41.47,41.57,102774.0,38.1693,38.1693,37.9952,38.0868,102774.0
2023-10-03 10:50:00,41.55,41.68,41.45,41.68,38658.0,38.0685,38.1876,37.9769,38.1876,38658.0
2023-10-03 10:55:00,41.67,41.95,41.61,41.93,64120.0,38.1784,38.435,38.1235,38.4167,64120.0
2023-10-03 11:00:00,41.94,42.02,41.77,41.8,38366.0,38.4258,38.4991,38.2701,38.2975,38366.0
2023-10-03 11:05:00,41.8,42.03,41.8,41.97,82725.0,38.2975,38.5083,38.2975,38.4533,82725.0
2023-10-03 11:10:00,41.97,41.98,41.87,41.93,78033.0,38.4533,38.4625,38.3617,38.4167,78033.0
2023-10-03 11:15:00,41.92,42.05,41.87,42.01,89836.0,38.4075,38.5266,38.3617,38.49,89836.0
2023-10-03 11:20:00,42.01,42.04,41.92,41.94,73843.0,38.49,38.5174,38.4075,38.4258,73843.0
2023-10-03 11:25:00,41.92,41.99,41.87,41.9,44208.0,38.4075,38.4716,38.3617,38.3892,44208.0
2023-10-03 11:30:00,41.9,41.93,41.74,41.81,53766.0,38.3892,38.4167,38.2426,38.3067,53766.0
2023-10-03 11:35:00,41.8,41.94,41.65,41.94,569532.0,38.2975,38.4258,38.1601,38.4258,569532.0
2023-10-03 11:40:00,41.94,42.01,41.82,42.0,53393.0,38.4258,38.49,38.3159,38.4808,53393.0
2023-10-03 11:45:00,42.01,42.01,41.73,41.77,74446.0,38.49,38.49,38.2334,38.2701,74446.0
2023-10-03 11:50:00,41.78,41.83,41.74,41.79,92469.0,38.2792,38.325,38.2426,38.2884,92469.0
2023-10-03 11:55:00,41.79,41.85,41.79,41.81,125029.0,38.2884,38.3434,38.2884,38.3067,125029.0
2023-10-03 12:00:00,41.81,41.92,41.8,41.91,43478.0,38.3067,38.4075,38.2975,38.3983,43478.0
2023-10-03 12:05:00,41.91,42.02,41.88,41.96,78584.0,38.3983,38.4991,38.3708,38.4441,78584.0
2023-10-03 12:10:00,41.96,41.96,41.83,41.84,50109.0,38.4441,38.4441,38.325,38.3342,50109.0
2023-10-03 12:15:00,41.84,41.95,41.78,41.93,39548.0,38.3342,38.435,38.2792,38.4167,39548.0
2023-10-03 12:20:00,41.94,41.97,41.87,41.93,34128.0,38.4258,38.4533,38.3617,38.4167,34128.0
2023-10-03 12:25:00,41.93,42.14,41.9,42.11,66998.0,38.4167,38.6091,38.3892,38.5816,66998.0
2023-10-03 12:30:00,42.13,42.16,41.99,42.07,100705.0,38.5999,38.6274,38.4716,38.5449,100705.0
2023-10-03 12:35:00,42.08,42.08,41.98,41.99,68752.0,38.5541,38.5541,38.4625,38.4716,68752.0
2023-10-03 12:40:00,42.0,42.03,41.8,41.8,40811.0,38.4808,38.5083,38.2975,38.2975,40811.0
2023-10-03 12:45:00,41.8,41.92,41.8,41.91,30228.0,38.2975,38.4075,38.2975,38.3983,30228.0
2023-10-03 12:50:00,41.9,41.95,41.86,41.92,45365.0,38.3892,38.435,38.3525,38.4075,45365.0
2023-10-03 12:55:00,41.92,41.95,41.86,41.91,25967.0,38.4075,38.435,38.3525,38.3983,25967.0
2023-10-03 13:00:00,41.92,42.04,41.92,42.03,30759.0,38.4075,38.5174,38.4075,38.5083,30759.0
2023-10-03 13:05:00,42.02,42.08,42.0,42.0,79454.0,38.4991,38.5541,38.4808,38.4808,79454.0
2023-10-03 13:10:00,42.0,42.01,41.95,42.0,57969.0,38.4808,38.49,38.435,38.4808,57969.0
2023-10-03 13:15:00,41.98,42.05,41.95,42.01,287423.0,38.4625,38.5266,38.435,38.49,287423.0
2023-10-03 13:20:00,42.02,42.11,42.01,42.08,87692.0,38.4991,38.5816,38.49,38.5541,87692.0
2023-10-03 13:25:00,42.07,42.09,41.98,42.08,49246.0,38.5449,38.5632,38.4625,38.5541,49246.0
2023-10-03 13:30:00,42.09,42.09,42.0,42.02,89540.0,38.5632,38.5632,38.4808,38.4991,89540.0
2023-10-03 13:35:00,42.01,42.06,41.96,41.98,34600.0,38.49,38.5358,38.4441,38.4625,34600.0
2023-10-03 13:40:00,41.98,42.0,41.95,42.0,87871.0,38.4625,38.4808,38.435,38.4808,87871.0
2023-10-03 13:45:00,42.0,42.05,41.97,42.0,39320.0,38.4808,38.5266,38.4533,38.4808,39320.0
2023-10-03 13:50:00,42.0,42.03,41.97,42.01,23778.0,38.4808,38.5083,38.4533,38.49,23778.0
2023-10-03 13:55:00,42.0,42.17,41.98,42.17,57690.0,38.4808,38.6365,38.4625,38.6365,57690.0
2023-10-03 14:00:00,42.18,42.25,42.07,42.08,45881.0,38.6457,38.7098,38.5449,38.5541,45881.0
2023-10-03 14:05:00,42.08,42.13,42.05,42.09,45152.0,38.5541,38.5999,38.5266,38.5632,45152.0
2023-10-03 14:10:00,42.08,42.18,42.07,42.18,264494.0,38.5541,38.6457,38.5449,38.6457,264494.0
2023-10-03 14:15:00,42.18,42.39,42.18,42.36,215439.0,38.6457,38.8381,38.6457,38.8106,215439.0
2023-10-03 14:20:00,42.35,42.36,42.27,42.34,46050.0,38.8015,38.8106,38.7282,38.7923,46050.0
2023-10-03 14:25:00,42.34,42.43,42.34,42.41,99355.0,38.7923,38.8748,38.7923,38.8564,99355.0
2023-10-03 14:30:00,42.4,42.41,42.35,42.41,95339.0,38.8473,38.8564,38.8015,38.8564,95339.0
2023-10-03 14:35:00,42.41,42.53,42.38,42.53,130167.0,38.8564,38.9664,38.829,38.9664,130167.0
2023-10-03 14:40:00,42.53,42.57,42.51,42.53,37166.0,38.9664,39.003,38.9481,38.9664,37166.0
2023-10-03 14:45:00,42.52,42.56,42.49,42.52,28975.0,38.9572,38.9939,38.9297,38.9572,28975.0
2023-10-03 14:50:00,42.52,42.54,42.49,42.52,39845.0,38.9572,38.9755,38.9297,38.9572,39845.0
2023-10-03 14:55:00,42.52,42.55,42.43,42.44,54991.0,38.9572,38.9847,38.8748,38.8839,54991.0
2023-10-03 15:00:00,42.45,42.47,42.36,42.39,62460.0,38.8931,38.9114,38.8106,38.8381,62460.0
2023-10-03 15:05:00,42.38,42.5,42.33,42.48,43705.0,38.829,38.9389,38.7831,38.9206,43705.0
2023-10-03 15:10:00,42.48,42.58,42.46,42.55,64111.0,38.9206,39.0122,38.9022,38.9847,64111.0
2023-10-03 15:15:00,42.55,42.63,42.55,42.62,67766.0,38.9847,39.058,38.9847,39.0488,67766.0
2023-10-03 15:20:00,42.61,42.74,42.61,42.73,49804.0,39.0397,39.1588,39.0397,39.1496,49804.0
2023-10-03 15:25:00,42.73,42.75,42.67,42.69,52546.0,39.1496,39.1679,39.0947,39.113,52546.0
2023-10-03 15:30:00,42.7,42.7,42.53,42.57,104211.0,39.1221,39.1221,38.9664,39.003,104211.0
2023-10-03 15:35:00,42.57,42.62,42.51,42.59,126840.0,39.003,39.0488,38.9481,39.0214,126840.0
2023-10-03 15:40:00,42.6,42.68,42.57,42.66,71247.0,39.0305,39.1038,39.003,39.0855,71247.0
2023-10-03 15:45:00,42.66,42.7,42.62,42.66,243236.0,39.0855,39.1221,39.0488,39.0855,243236.0
2023-10-03 15:50:00,42.66,42.74,42.48,42.48,154485.0,39.0855,39.1588,38.9206,38.9206,154485.0
2023-10-03 15:55:00,42.48,42.56,42.45,42.48,795887.0,38.9206,38.9939,38.8931,38.9206,795887.0
2023-10-04 09:30:00,42.51,42.86,42.51,42.73,101016.0,38.9481,39.2687,38.9481,39.1496,101016.0
2023-10-04 09:35:00,42.7,42.71,42.41,42.47,91973.0,39.1221,39.1313,38.8564,38.9114,91973.0
2023-10-04 09:40:00,42.45,42.6,42.43,42.54,89341.0,38.8931,39.0305,38.8748,38.9755,89341.0
2023-10-04 09:45:00,42.55,42.56,42.39,42.44,45531.0,38.9847,38.9939,38.8381,38.8839,45531.0
2023-10-04 09:50:00,42.44,42.71,42.44,42.65,54380.0,38.8839,39.1313,38.8839,39.0763,54380.0
2023-10-04 09:55:00,42.65,42.79,42.62,42.79,56526.0,39.0763,39.2046,39.0488,39.2046,56526.0
2023-10-04 10:00:00,42.77,42.89,42.5,42.54,47950.0,39.1863,39.2962,38.9389,38.9755,47950.0
2023-10-04 10:05:00,42.54,42.57,42.3,42.32,72244.0,38.9755,39.003,38.7557,38.774,72244.0
2023-10-04 10:10:00,42.32,42.32,42.19,42.29,47185.0,38.774,38.774,38.6549,38.7465,47185.0
2023-10-04 10:15:00,42.31,42.32,42.11,42.16,32893.0,38.7648,38.774,38.5816,38.6274,32893.0
2023-10-04 10:20:00,42.16,42.18,42.02,42.07,28925.0,38.6274,38.6457,38.4991,38.5449,28925.0
2023-10-04 10:25:00,42.06,42.13,41.98,42.11,48812.0,38.5358,38.5999,38.4625,38.5816,48812.0
2023-10-04 10:30:00,42.1,42.25,42.1,42.23,36226.0,38.5724,38.7098,38.5724,38.6915,36226.0
2023-10-04 10:35:00,42.22,42.24,41.96,41.99,48286.0,38.6824,38.7007,38.4441,38.4716,48286.0
2023-10-04 10:40:00,41.98,41.99,41.77,41.78,31425.0,38.4625,38.4716,38.2701,38.2792,31425.0
2023-10-04 10:45:00,41.78,41.86,41.75,41.8,32029.0,38.2792,38.3525,38.2517,38.2975,32029.0
2023-10-04 10:50:00,41.8,41.85,41.76,41.84,62504.0,38.2975,38.3434,38.2609,38.3342,62504.0
2023-10-04 10:55:00,41.84,41.84,41.74,41.79,99886.0,38.3342,38.3342,38.2426,38.2884,99886.0
2023-10-04 11:00:00,41.8,41.87,41.75,41.85,48237.0,38.2975,38.3617,38.2517,38.3434,48237.0
2023-10-04 11:05:00,41.86,42.11,41.85,42.07,43998.0,38.3525,38.5816,38.3434,38.5449,43998.0
2023-10-04 11:10:00,42.08,42.11,41.94,41.98,37746.0,38.5541,38.5816,38.4258,38.4625,37746.0
2023-10-04 11:15:00,41.98,42.1,41.98,42.03,23054.0,38.4625,38.5724,38.4625,38.5083,23054.0
2023-10-04 11:20:00,42.04,42.05,41.86,41.92,41233.0,38.5174,38.5266,38.3525,38.4075,41233.0
2023-10-04 11:25:00,41.91,42.0,41.9,41.95,16634.0,38.3983,38.4808,38.3892,38.435,16634.0
2023-10-04 11:30:00,41.95,42.0,41.84,41.87,31632.0,38.435,38.4808,38.3342,38.3617,31632.0
2023-10-04 11:35:00,41.86,41.86,41.81,41.82,14414.0,38.3525,38.3525,38.3067,38.3159,14414.0
2023-10-04 11:40:00,41.81,41.92,41.8,41.89,32084.0,38.3067,38.4075,38.2975,38.38,32084.0
2023-10-04 11:45:00,41.89,42.13,41.87,42.02,40334.0,38.38,38.5999,38.3617,38.4991,40334.0
2023-10-04 11:50:00,42.01,42.12,41.99,42.0,27050.0,38.49,38.5907,38.4716,38.4808,27050.0
2023-10-04 11:55:00,42.0,42.06,41.95,41.99,33896.0,38.4808,38.5358,38.435,38.4716,33896.0
2023-10-04 12:00:00,42.0,42.1,41.97,41.98,87088.0,38.4808,38.5724,38.4533,38.4625,87088.0
2023-10-04 12:05:00,41.98,42.03,41.96,41.97,74739.0,38.4625,38.5083,38.4441,38.4533,74739.0
2023-10-04 12:10:00,41.98,42.05,41.97,42.03,32437.0,38.4625,38.5266,38.4533,38.5083,32437.0
2023-10-04 12:15:00,42.03,42.08,41.99,42.05,33794.0,38.5083,38.5541,38.4716,38.5266,33794.0
2023-10-04 12:20:00,42.05,42.13,42.01,42.12,48740.0,38.5266,38.5999,38.49,38.5907,48740.0
2023-10-04 12:25:00,42.13,42.2,42.12,42.16,53859.0,38.5999,38.664,38.5907,38.6274,53859.0
2023-10-04 12:30:00,42.16,42.18,42.1,42.13,26431.0,38.6274,38.6457,38.5724,38.5999,26431.0
2023-10-04 12:35:00,42.13,42.16,42.03,42.04,22694.0,38.5999,38.6274,38.5083,38.5174,22694.0
2023-10-04 12:40:00,42.04,42.06,41.93,41.96,32430.0,38.5174,38.5358,38.4167,38.4441,32430.0
2023-10-04 12:45:00,41.97,42.0,41.95,41.97,23278.0,38.4533,38.4808,38.435,38.4533,23278.0
2023-10-04 12:50:00,41.97,42.0,41.9,41.9,40455.0,38.4533,38.4808,38.3892,38.3892,40455.0
2023-10-04 12:55:00,41.91,41.95,41.9,41.92,16291.0,38.3983,38.435,38.3892,38.4075,16291.0
2023-10-04 13:00:00,41.93,42.0,41.84,41.91,51247.0,38.4167,38.4808,38.3342,38.3983,51247.0
2023-10-04 13:05:00,41.92,41.94,41.88,41.92,22625.0,38.4075,38.4258,38.3708,38.4075,22625.0
2023-10-04 13:10:00,41.91,41.94,41.88,41.88,24062.0,38.3983,38.4258,38.3708,38.3708,24062.0
2023-10-04 13:15:00,41.89,42.05,41.89,42.0,86009.0,38.38,38.5266,38.38,38.4808,86009.0
2023-10-04 13:20:00,42.01,42.06,41.96,41.98,33818.0,38.49,38.5358,38.4441,38.4625,33818.0
2023-10-04 13:25:00,41.98,41.98,41.91,41.95,21861.0,38.4625,38.4625,38.3983,38.435,21861.0
2023-10-04 13:30:00,41.96,42.07,41.88,42.0,57442.0,38.4441,38.5449,38.3708,38.4808,57442.0
2023-10-04 13:35:00,42.0,42.05,41.96,41.98,34216.0,38.4808,38.5266,38.4441,38.4625,34216.0
2023-10-04 13:40:00,41.98,42.04,41.96,42.04,25881.0,38.4625,38.5174,38.4441,38.5174,25881.0
2023-10-04 13:45:00,42.04,42.05,41.96,41.98,23081.0,38.5174,38.5266,38.4441,38.4625,23081.0
2023-10-04 13:50:00,41.98,42.01,41.94,41.99,24265.0,38.4625,38.49,38.4258,38.4716,24265.0
2023-10-04 13:55:00,41.98,42.03,41.98,42.01,34259.0,38.4625,38.5083,38.4625,38.49,34259.0
2023-10-04 14:00:00,42.02,42.1,42.01,42.03,53641.0,38.4991,38.5724,38.49,38.5083,53641.0
2023-10-04 14:05:00,42.02,42.08,42.0,42.04,23929.0,38.4991,38.5541,38.4808,38.5174,23929.0
2023-10-04 14:10:00,42.04,42.09,42.02,42.07,41127.0,38.5174,38.5632,38.4991,38.5449,41127.0
2023-10-04 14:15:00,42.06,42.15,42.05,42.13,18502.0,38.5358,38.6182,38.5266,38.5999,18502.0
2023-10-04 14:20:00,42.13,42.15,41.98,41.99,50526.0,38.5999,38.6182,38.4625,38.4716,50526.0
2023-10-04 14:25:00,42.0,42.09,41.99,42.05,53885.0,38.4808,38.5632,38.4716,38.5266,53885.0
2023-10-04 14:30:00,42.06,42.18,42.06,42.12,27512.0,38.5358,38.6457,38.5358,38.5907,27512.0
2023-10-04 14:35:00,42.13,42.19,42.12,42.19,25365.0,38.5999,38.6549,38.5907,38.6549,25365.0
2023-10-04 14:40:00,42.19,42.21,42.14,42.18,21323.0,38.6549,38.6732,38.6091,38.6457,21323.0
2023-10-04 14:45:00,42.18,42.19,42.15,42.16,28110.0,38.6457,38.6549,38.6182,38.6274,28110.0
2023-10-04 14:50:00,42.16,42.17,42.13,42.16,28890.0,38.6274,38.6365,38.5999,38.6274,28890.0
2023-10-04 14:55:00,42.15,42.2,42.14,42.19,32093.0,38.6182,38.664,38.6091,38.6549,32093.0
2023-10-04 15:00:00,42.18,42.19,42.1,42.11,39633.0,38.6457,38.6549,38.5724,38.5816,39633.0
2023-10-04 15:05:00,42.11,42.11,42.08,42.1,59151.0,38.5816,38.5816,38.5541,38.5724,59151.0
2023-10-04 15:10:00,42.09,42.12,42.07,42.11,105852.0,38.5632,38.5907,38.5449,38.5816,105852.0
2023-10-04 15:15:00,42.11,42.26,42.1,42.16,72442.0,38.5816,38.719,38.5724,38.6274,72442.0
2023-10-04 15:20:00,42.16,42.18,42.11,42.16,36117.0,38.6274,38.6457,38.5816,38.6274,36117.0
2023-10-04 15:25:00,42.16,42.19,42.13,42.14,38814.0,38.6274,38.6549,38.5999,38.6091,38814.0
2023-10-04 15:30:00,42.14,42.21,42.12,42.21,84472.0,38.6091,38.6732,38.5907,38.6732,84472.0
2023-10-04 15:35:00,42.2,42.22,42.06,42.07,90254.0,38.664,38.6824,38.5358,38.5449,90254.0
2023-10-04 15:40:00,42.07,42.1,42.04,42.09,68516.0,38.5449,38.5724,38.5174,38.5632,68516.0
2023-10-04 15:45:00,42.08,42.11,42.05,42.08,115262.0,38.5541,38.5816,38.5266,38.5541,115262.0
2023-10-04 15:50:00,42.07,42.07,41.99,42.05,177241.0,38.5449,38.5449,38.4716,38.5266,177241.0
2023-10-04 15:55:00,42.05,42.06,41.96,41.96,507478.0,38.5266,38.5358,38.4441,38.4441,507478.0
2023-10-05 09:30:00,41.81,41.85,41.66,41.66,70957.0,38.3067,38.3434,38.1693,38.1693,70957.0
2023-10-05 09:35:00,41.64,41.64,41.11,41.11,49358.0,38.151,38.151,37.6654,37.6654,49358.0
2023-10-05 09:40:00,41.13,41.27,40.89,40.9,71182.0,37.6837,37.812,37.4638,37.473,71182.0
2023-10-05 09:45:00,40.91,41.0,40.85,40.88,48972.0,37.4821,37.5646,37.4272,37.4546,48972.0
2023-10-05 09:50:00,40.89,41.39,40.88,41.3,146711.0,37.4638,37.9219,37.4546,37.8394,146711.0
2023-10-05 09:55:00,41.31,41.42,41.25,41.4,78117.0,37.8486,37.9494,37.7936,37.9311,78117.0
2023-10-05 10:00:00,41.4,41.49,41.36,41.4,55589.0,37.9311,38.0135,37.8944,37.9311,55589.0
2023-10-05 10:05:00,41.41,41.41,41.27,41.31,47227.0,37.9402,37.9402,37.812,37.8486,47227.0
2023-10-05 10:10:00,41.31,41.48,41.25,41.48,40227.0,37.8486,38.0044,37.7936,38.0044,40227.0
2023-10-05 10:15:00,41.47,41.5,41.33,41.38,44754.0,37.9952,38.0227,37.8669,37.9127,44754.0
2023-10-05 10:20:00,41.39,41.39,41.17,41.2,39724.0,37.9219,37.9219,37.7203,37.7478,39724.0
2023-10-05 10:25:00,41.2,41.21,40.97,41.02,66046.0,37.7478,37.757,37.5371,37.5829,66046.0
2023-10-05 10:30:00,41.02,41.09,40.98,41.01,62936.0,37.5829,37.647,37.5463,37.5737,62936.0
2023-10-05 10:35:00,41.0,41.01,40.79,40.79,84535.0,37.5646,37.5737,37.3722,37.3722,84535.0
2023-10-05 10:40:00,40.78,40.93,40.75,40.93,99058.0,37.363,37.5004,37.3355,37.5004,99058.0
2023-10-05 10:45:00,40.93,40.95,40.77,40.8,89790.0,37.5004,37.5188,37.3539,37.3813,89790.0
2023-10-05 10:50:00,40.8,40.8,40.59,40.61,60195.0,37.3813,37.3813,37.1889,37.2073,60195.0
2023-10-05 10:55:00,40.6,40.65,40.48,40.5,178211.0,37.1981,37.2439,37.0882,37.1065,178211.0
2023-10-05 11:00:00,40.5,40.53,40.43,40.48,79880.0,37.1065,37.134,37.0423,37.0882,79880.0
2023-10-05 11:05:00,40.49,40.52,40.44,40.52,58776.0,37.0973,37.1248,37.0515,37.1248,58776.0
2023-10-05 11:10:00,40.52,40.68,40.5,40.62,76490.0,37.1248,37.2714,37.1065,37.2164,76490.0
2023-10-05 11:15:00,40.63,40.75,40.62,40.66,69051.0,37.2256,37.3355,37.2164,37.2531,69051.0
2023-10-05 11:20:00,40.66,40.72,40.58,40.67,49735.0,37.2531,37.308,37.1798,37.2622,49735.0
2023-10-05 11:25:00,40.66,40.66,40.4,40.47,42803.0,37.2531,37.2531,37.0149,37.079,42803.0
2023-10-05 11:30:00,40.46,40.5,40.44,40.46,58790.0,37.0698,37.1065,37.0515,37.0698,58790.0
2023-10-05 11:35:00,40.46,40.51,40.4,40.47,37584.0,37.0698,37.1156,37.0149,37.079,37584.0
2023-10-05 11:40:00,40.48,40.56,40.42,40.46,61669.0,37.0882,37.1614,37.0332,37.0698,61669.0
2023-10-05 11:45:00,40.45,40.5,40.43,40.44,49035.0,37.0607,37.1065,37.0423,37.0515,49035.0
2023-10-05 11:50:00,40.43,40.5,40.42,40.43,76047.0,37.0423,37.1065,37.0332,37.0423,76047.0
2023-10-05 11:55:00,40.43,40.45,40.3,40.34,96088.0,37.0423,37.0607,36.9232,36.9599,96088.0
2023-10-05 12:00:00,40.34,40.37,40.28,40.33,48361.0,36.9599,36.9874,36.9049,36.9507,48361.0
2023-10-05 12:05:00,40.32,40.41,40.31,40.4,45684.0,36.9416,37.024,36.9324,37.0149,45684.0
2023-10-05 12:10:00,40.4,40.48,40.38,40.48,29346.0,37.0149,37.0882,36.9965,37.0882,29346.0
2023-10-05 12:15:00,40.48,40.48,40.35,40.37,41194.0,37.0882,37.0882,36.969,36.9874,41194.0
2023-10-05 12:20:00,40.38,40.47,40.37,40.42,38364.0,36.9965,37.079,36.9874,37.0332,38364.0
2023-10-05 12:25:00,40.43,40.57,40.41,40.54,34152.0,37.0423,37.1706,37.024,37.1431,34152.0
2023-10-05 12:30:00,40.54,40.54,40.42,40.46,152142.0,37.1431,37.1431,37.0332,37.0698,152142.0
2023-10-05 12:35:00,40.46,40.53,40.45,40.48,110251.0,37.0698,37.134,37.0607,37.0882,110251.0
2023-10-05 12:40:00,40.47,40.62,40.46,40.62,80644.0,37.079,37.2164,37.0698,37.2164,80644.0
2023-10-05 12:45:00,40.62,40.67,40.58,40.59,126580.0,37.2164,37.2622,37.1798,37.1889,126580.0
2023-10-05 12:50:00,40.6,40.65,40.59,40.64,77559.0,37.1981,37.2439,37.1889,37.2347,77559.0
2023-10-05 12:55:00,40.65,40.69,40.6,40.65,68658.0,37.2439,37.2806,37.1981,37.2439,68658.0
2023-10-05 13:00:00,40.65,40.71,40.6,40.63,56905.0,37.2439,37.2989,37.1981,37.2256,56905.0
2023-10-05 13:05:00,40.63,40.65,40.59,40.64,52435.0,37.2256,37.2439,37.1889,37.2347,52435.0
2023-10-05 13:10:00,40.64,40.68,40.62,40.68,75813.0,37.2347,37.2714,37.2164,37.2714,75813.0
2023-10-05 13:15:00,40.67,40.69,40.64,40.65,49930.0,37.2622,37.2806,37.2347,37.2439,49930.0
2023-10-05 13:20:00,40.65,40.69,40.63,40.64,69741.0,37.2439,37.2806,37.2256,37.2347,69741.0
2023-10-05 13:25:00,40.64,40.69,40.63,40.67,58486.0,37.2347,37.2806,37.2256,37.2622,58486.0
2023-10-05 13:30:00,40.67,40.7,40.57,40.68,52817.0,37.2622,37.2897,37.1706,37.2714,52817.0
2023-10-05 13:35:00,40.68,40.84,40.67,40.8,166992.0,37.2714,37.418,37.2622,37.3813,166992.0
2023-10-05 13:40:00,40.8,40.89,40.8,40.87,34770.0,37.3813,37.4638,37.3813,37.4455,34770.0
2023-10-05 13:45:00,40.88,40.89,40.84,40.85,30025.0,37.4546,37.4638,37.418,37.4272,30025.0
2023-10-05 13:50:00,40.84,40.9,40.83,40.87,82066.0,37.418,37.473,37.4088,37.4455,82066.0
2023-10-05 13:55:00,40.86,40.91,40.85,40.9,101630.0,37.4363,37.4821,37.4272,37.473,101630.0
2023-10-05 14:00:00,40.91,41.03,40.91,41.01,70552.0,37.4821,37.5921,37.4821,37.5737,70552.0
2023-10-05 14:05:00,41.02,41.1,41.0,41.04,47285.0,37.5829,37.6562,37.5646,37.6012,47285.0
2023-10-05 14:10:00,41.03,41.07,41.0,41.04,85867.0,37.5921,37.6287,37.5646,37.6012,85867.0
2023-10-05 14:15:00,41.04,41.13,41.02,41.09,75456.0,37.6012,37.6837,37.5829,37.647,75456.0
2023-10-05 14:20:00,41.09,41.12,41.01,41.06,62483.0,37.647,37.6745,37.5737,37.6196,62483.0
2023-10-05 14:25:00,41.06,41.11,41.04,41.09,57277.0,37.6196,37.6654,37.6012,37.647,57277.0
2023-10-05 14:30:00,41.09,41.2,41.09,41.19,36634.0,37.647,37.7478,37.647,37.7387,36634.0
2023-10-05 14:35:00,41.19,41.26,41.15,41.23,111660.0,37.7387,37.8028,37.702,37.7753,111660.0
2023-10-05 14:40:00,41.23,41.26,41.14,41.16,84759.0,37.7753,37.8028,37.6929,37.7112,84759.0
2023-10-05 14:45:00,41.17,41.21,41.15,41.19,48905.0,37.7203,37.757,37.702,37.7387,48905.0
2023-10-05 14:50:00,41.19,41.2,41.14,41.16,73932.0,37.7387,37.7478,37.6929,37.7112,73932.0
2023-10-05 14:55:00,41.16,41.17,41.1,41.14,63909.0,37.7112,37.7203,37.6562,37.6929,63909.0
2023-10-05 15:00:00,41.14,41.15,41.04,41.06,88955.0,37.6929,37.702,37.6012,37.6196,88955.0
2023-10-05 15:05:00,41.07,41.15,41.06,41.13,49774.0,37.6287,37.702,37.6196,37.6837,49774.0
2023-10-05 15:10:00,41.13,41.14,41.08,41.12,110480.0,37.6837,37.6929,37.6379,37.6745,110480.0
2023-10-05 15:15:00,41.12,41.15,41.05,41.1,66512.0,37.6745,37.702,37.6104,37.6562,66512.0
2023-10-05 15:20:00,41.09,41.09,41.01,41.07,87131.0,37.647,37.647,37.5737,37.6287,87131.0
2023-10-05 15:25:00,41.07,41.15,41.05,41.14,82669.0,37.6287,37.702,37.6104,37.6929,82669.0
2023-10-05 15:30:00,41.14,41.25,41.12,41.18,103128.0,37.6929,37.7936,37.6745,37.7295,103128.0
2023-10-05 15:35:00,41.18,41.24,41.16,41.21,113448.0,37.7295,37.7845,37.7112,37.757,113448.0
2023-10-05 15:40:00,41.21,41.22,40.99,41.0,156876.0,37.757,37.7661,37.5554,37.5646,156876.0
2023-10-05 15:45:00,41.0,41.1,40.99,41.04,258896.0,37.5646,37.6562,37.5554,37.6012,258896.0
2023-10-05 15:50:00,41.04,41.08,41.0,41.05,243133.0,37.6012,37.6379,37.5646,37.6104,243133.0
2023-10-05 15:55:00,41.05,41.06,40.96,40.99,513181.0,37.6104,37.6196,37.5279,37.5554,513181.0
2023-10-06 09:30:00,40.52,40.52,40.05,40.25,99054.0,37.1248,37.1248,36.6942,36.8774,99054.0
2023-10-06 09:35:00,40.22,40.24,39.85,40.01,113560.0,36.8499,36.8683,36.5109,36.6575,113560.0
2023-10-06 09:40:00,39.97,40.04,39.84,39.91,35900.0,36.6209,36.685,36.5018,36.5659,35900.0
2023-10-06 09:45:00,39.9,39.91,39.54,39.6,100273.0,36.5568,36.5659,36.2269,36.2819,100273.0
2023-10-06 09:50:00,39.57,39.61,39.52,39.52,81619.0,36.2544,36.2911,36.2086,36.2086,81619.0
2023-10-06 09:55:00,39.52,39.52,39.38,39.42,159443.0,36.2086,36.2086,36.0803,36.117,159443.0
2023-10-06 10:00:00,39.39,39.42,39.31,39.4,100638.0,36.0895,36.117,36.0162,36.0986,100638.0
2023-10-06 10:05:00,39.4,39.4,39.24,39.26,34453.0,36.0986,36.0986,35.9521,35.9704,34453.0
2023-10-06 10:10:00,39.26,39.44,39.25,39.41,123433.0,35.9704,36.1353,35.9612,36.1078,123433.0
2023-10-06 10:15:00,39.41,39.52,39.36,39.52,65874.0,36.1078,36.2086,36.062,36.2086,65874.0
2023-10-06 10:20:00,39.52,39.83,39.47,39.83,93048.0,36.2086,36.4926,36.1628,36.4926,93048.0
2023-10-06 10:25:00,39.84,39.85,39.7,39.81,48298.0,36.5018,36.5109,36.3735,36.4743,48298.0
2023-10-06 10:30:00,39.82,40.05,39.82,40.0,114784.0,36.4835,36.6942,36.4835,36.6484,114784.0
2023-10-06 10:35:00,39.99,40.18,39.99,40.18,62415.0,36.6392,36.8133,36.6392,36.8133,62415.0
2023-10-06 10:40:00,40.2,40.25,40.07,40.11,34084.0,36.8316,36.8774,36.7125,36.7492,34084.0
2023-10-06 10:45:00,40.1,40.14,39.98,40.01,51057.0,36.74,36.7766,36.63,36.6575,51057.0
2023-10-06 10:50:00,40.02,40.1,39.99,40.1,27867.0,36.6667,36.74,36.6392,36.74,27867.0
2023-10-06 10:55:00,40.12,40.13,39.93,39.97,83684.0,36.7583,36.7675,36.5842,36.6209,83684.0
2023-10-06 11:00:00,39.96,40.07,39.87,40.07,52091.0,36.6117,36.7125,36.5293,36.7125,52091.0
2023-10-06 11:05:00,40.07,40.2,40.07,40.2,28949.0,36.7125,36.8316,36.7125,36.8316,28949.0
2023-10-06 11:10:00,40.19,40.22,40.08,40.1,41428.0,36.8225,36.8499,36.7217,36.74,41428.0
2023-10-06 11:15:00,40.11,40.19,40.06,40.09,59501.0,36.7492,36.8225,36.7033,36.7308,59501.0
2023-10-06 11:20:00,40.09,40.21,40.09,40.19,27454.0,36.7308,36.8408,36.7308,36.8225,27454.0
2023-10-06 11:25:00,40.2,40.33,40.15,40.32,48047.0,36.8316,36.9507,36.7858,36.9416,48047.0
2023-10-06 11:30:00,40.33,40.46,40.29,40.46,53017.0,36.9507,37.0698,36.9141,37.0698,53017.0
2023-10-06 11:35:00,40.44,40.46,40.33,40.36,32240.0,37.0515,37.0698,36.9507,36.9782,32240.0
2023-10-06 11:40:00,40.37,40.56,40.36,40.55,57273.0,36.9874,37.1614,36.9782,37.1523,57273.0
2023-10-06 11:45:00,40.55,40.63,40.46,40.62,66755.0,37.1523,37.2256,37.0698,37.2164,66755.0
2023-10-06 11:50:00,40.63,40.7,40.52,40.7,49040.0,37.2256,37.2897,37.1248,37.2897,49040.0
2023-10-06 11:55:00,40.71,40.86,40.69,40.83,46518.0,37.2989,37.4363,37.2806,37.4088,46518.0
2023-10-06 12:00:00,40.84,40.95,40.81,40.95,58601.0,37.418,37.5188,37.3905,37.5188,58601.0
2023-10-06 12:05:00,40.95,40.96,40.82,40.84,40655.0,37.5188,37.5279,37.3997,37.418,40655.0
2023-10-06 12:10:00,40.83,40.83,40.59,40.64,23871.0,37.4088,37.4088,37.1889,37.2347,23871.0
2023-10-06 12:15:00,40.64,40.73,40.59,40.68,58686.0,37.2347,37.3172,37.1889,37.2714,58686.0
2023-10-06 12:20:00,40.68,40.72,40.62,40.68,60992.0,37.2714,37.308,37.2164,37.2714,60992.0
2023-10-06 12:25:00,40.67,40.77,40.62,40.69,64202.0,37.2622,37.3539,37.2164,37.2806,64202.0
2023-10-06 12:30:00,40.7,40.78,40.68,40.77,84555.0,37.2897,37.363,37.2714,37.3539,84555.0
2023-10-06 12:35:00,40.79,40.87,40.77,40.87,49522.0,37.3722,37.4455,37.3539,37.4455,49522.0
2023-10-06 12:40:00,40.86,41.02,40.86,41.02,27846.0,37.4363,37.5829,37.4363,37.5829,27846.0
2023-10-06 12:45:00,41.01,41.09,41.0,41.09,62143.0,37.5737,37.647,37.5646,37.647,62143.0
2023-10-06 12:50:00,41.09,41.11,40.99,41.0,55486.0,37.647,37.6654,37.5554,37.5646,55486.0
2023-10-06 12:55:00,41.0,41.07,41.0,41.05,40587.0,37.5646,37.6287,37.5646,37.6104,40587.0
2023-10-06 13:00:00,41.06,41.14,41.05,41.14,51808.0,37.6196,37.6929,37.6104,37.6929,51808.0
2023-10-06 13:05:00,41.14,41.27,41.12,41.22,31784.0,37.6929,37.812,37.6745,37.7661,31784.0
2023-10-06 13:10:00,41.22,41.27,41.11,41.25,41944.0,37.7661,37.812,37.6654,37.7936,41944.0
2023-10-06 13:15:00,41.25,41.31,41.23,41.31,35988.0,37.7936,37.8486,37.7753,37.8486,35988.0
2023-10-06 13:20:00,41.3,41.31,41.17,41.19,38546.0,37.8394,37.8486,37.7203,37.7387,38546.0
2023-10-06 13:25:00,41.2,41.26,41.11,41.17,93524.0,37.7478,37.8028,37.6654,37.7203,93524.0
2023-10-06 13:30:00,41.16,41.31,41.15,41.3,45095.0,37.7112,37.8486,37.702,37.8394,45095.0
2023-10-06 13:35:00,41.31,41.31,41.15,41.19,66430.0,37.8486,37.8486,37.702,37.7387,66430.0
2023-10-06 13:40:00,41.2,41.24,41.14,41.16,57544.0,37.7478,37.7845,37.6929,37.7112,57544.0
2023-10-06 13:45:00,41.15,41.31,41.14,41.28,74245.0,37.702,37.8486,37.6929,37.8211,74245.0
2023-10-06 13:50:00,41.27,41.3,41.23,41.25,96699.0,37.812,37.8394,37.7753,37.7936,96699.0
2023-10-06 13:55:00,41.24,41.26,41.22,41.24,19713.0,37.7845,37.8028,37.7661,37.7845,19713.0
2023-10-06 14:00:00,41.24,41.27,41.2,41.27,21884.0,37.7845,37.812,37.7478,37.812,21884.0
2023-10-06 14:05:00,41.27,41.39,41.27,41.39,34836.0,37.812,37.9219,37.812,37.9219,34836.0
2023-10-06 14:10:00,41.4,41.46,41.38,41.39,38828.0,37.9311,37.986,37.9127,37.9219,38828.0
2023-10-06 14:15:00,41.39,41.47,41.38,41.44,77427.0,37.9219,37.9952,37.9127,37.9677,77427.0
2023-10-06 14:20:00,41.43,41.5,41.42,41.49,45451.0,37.9586,38.0227,37.9494,38.0135,45451.0
2023-10-06 14:25:00,41.5,41.61,41.48,41.61,37585.0,38.0227,38.1235,38.0044,38.1235,37585.0
2023-10-06 14:30:00,41.61,41.64,41.56,41.64,40248.0,38.1235,38.151,38.0777,38.151,40248.0
2023-10-06 14:35:00,41.64,41.77,41.62,41.75,50276.0,38.151,38.2701,38.1326,38.2517,50276.0
2023-10-06 14:40:00,41.75,41.85,41.74,41.85,40294.0,38.2517,38.3434,38.2426,38.3434,40294.0
2023-10-06 14:45:00,41.85,41.88,41.79,41.84,107604.0,38.3434,38.3708,38.2884,38.3342,107604.0
2023-10-06 14:50:00,41.84,41.84,41.71,41.74,41861.0,38.3342,38.3342,38.2151,38.2426,41861.0
2023-10-06 14:55:00,41.75,41.76,41.7,41.74,52270.0,38.2517,38.2609,38.2059,38.2426,52270.0
2023-10-06 15:00:00,41.73,41.78,41.66,41.68,45704.0,38.2334,38.2792,38.1693,38.1876,45704.0
2023-10-06 15:05:00,41.66,41.8,41.63,41.8,37499.0,38.1693,38.2975,38.1418,38.2975,37499.0
2023-10-06 15:10:00,41.8,41.85,41.75,41.83,76298.0,38.2975,38.3434,38.2517,38.325,76298.0
2023-10-06 15:15:00,41.83,41.85,41.76,41.79,56475.0,38.325,38.3434,38.2609,38.2884,56475.0
2023-10-06 15:20:00,41.79,41.79,41.73,41.76,65200.0,38.2884,38.2884,38.2334,38.2609,65200.0
2023-10-06 15:25:00,41.76,41.79,41.72,41.77,76014.0,38.2609,38.2884,38.2243,38.2701,76014.0
2023-10-06 15:30:00,41.77,41.87,41.71,41.77,81957.0,38.2701,38.3617,38.2151,38.2701,81957.0
2023-10-06 15:35:00,41.76,41.81,41.71,41.73,57000.0,38.2609,38.3067,38.2151,38.2334,57000.0
2023-10-06 15:40:00,41.73,41.75,41.69,41.73,75195.0,38.2334,38.2517,38.1968,38.2334,75195.0
2023-10-06 15:45:00,41.73,41.85,41.73,41.81,142517.0,38.2334,38.3434,38.2334,38.3067,142517.0
2023-10-06 15:50:00,41.82,41.86,41.76,41.8,276542.0,38.3159,38.3525,38.2609,38.2975,276542.0
2023-10-06 15:55:00,41.8,41.82,41.69,41.7,392479.0,38.2975,38.3159,38.1968,38.2059,392479.0
2023-10-09 09:30:00,41.53,41.92,41.41,41.8,72416.0,38.0502,38.4075,37.9402,38.2975,72416.0
2023-10-09 09:35:00,41.77,41.83,41.6,41.78,50097.0,38.2701,38.325,38.1143,38.2792,50097.0
2023-10-09 09:40:00,41.78,41.98,41.74,41.88,51731.0,38.2792,38.4625,38.2426,38.3708,51731.0
2023-10-09 09:45:00,41.89,41.97,41.65,41.66,39563.0,38.38,38.4533,38.1601,38.1693,39563.0
2023-10-09 09:50:00,41.69,41.87,41.68,41.77,46148.0,38.1968,38.3617,38.1876,38.2701,46148.0
2023-10-09 09:55:00,41.75,41.92,41.72,41.81,34256.0,38.2517,38.4075,38.2243,38.3067,34256.0
2023-10-09 10:00:00,41.81,41.81,41.47,41.49,55544.0,38.3067,38.3067,37.9952,38.0135,55544.0
2023-10-09 10:05:00,41.46,41.63,41.4,41.6,27911.0,37.986,38.1418,37.9311,38.1143,27911.0
2023-10-09 10:10:00,41.59,41.62,41.52,41.55,45785.0,38.1051,38.1326,38.041,38.0685,45785.0
2023-10-09 10:15:00,41.53,41.54,41.42,41.49,133475.0,38.0502,38.0593,37.9494,38.0135,133475.0
2023-10-09 10:20:00,41.49,41.57,41.47,41.51,28492.0,38.0135,38.0868,37.9952,38.0318,28492.0
2023-10-09 10:25:00,41.51,41.55,41.41,41.44,25275.0,38.0318,38.0685,37.9402,37.9677,25275.0
2023-10-09 10:30:00,41.44,41.44,41.28,41.29,72311.0,37.9677,37.9677,37.8211,37.8303,72311.0
2023-10-09 10:35:00,41.28,41.45,41.27,41.45,43897.0,37.8211,37.9769,37.812,37.9769,43897.0
2023-10-09 10:40:00,41.45,41.55,41.42,41.55,53927.0,37.9769,38.0685,37.9494,38.0685,53927.0
2023-10-09 10:45:00,41.53,41.68,41.51,41.65,103058.0,38.0502,38.1876,38.0318,38.1601,103058.0
2023-10-09 10:50:00,41.64,41.72,41.54,41.72,55355.0,38.151,38.2243,38.0593,38.2243,55355.0
2023-10-09 10:55:00,41.73,41.76,41.68,41.76,21815.0,38.2334,38.2609,38.1876,38.2609,21815.0
2023-10-09 11:00:00,41.76,41.81,41.66,41.8,48002.0,38.2609,38.3067,38.1693,38.2975,48002.0
2023-10-09 11:05:00,41.79,41.95,41.79,41.93,29110.0,38.2884,38.435,38.2884,38.4167,29110.0
2023-10-09 11:10:00,41.94,41.98,41.91,41.95,29656.0,38.4258,38.4625,38.3983,38.435,29656.0
2023-10-09 11:15:00,41.96,41.96,41.89,41.9,20842.0,38.4441,38.4441,38.38,38.3892,20842.0
2023-10-09 11:20:00,41.9,41.91,41.84,41.87,16346.0,38.3892,38.3983,38.3342,38.3617,16346.0
2023-10-09 11:25:00,41.86,41.89,41.81,41.84,29469.0,38.3525,38.38,38.3067,38.3342,29469.0
2023-10-09 11:30:00,41.85,41.86,41.78,41.8,23000.0,38.3434,38.3525,38.2792,38.2975,23000.0
2023-10-09 11:35:00,41.79,41.8,41.68,41.68,22756.0,38.2884,38.2975,38.1876,38.1876,22756.0
2023-10-09 11:40:00,41.68,41.71,41.63,41.71,18868.0,38.1876,38.2151,38.1418,38.2151,18868.0
2023-10-09 11:45:00,41.7,41.71,41.59,41.61,39802.0,38.2059,38.2151,38.1051,38.1235,39802.0
2023-10-09 11:50:00,41.61,41.76,41.57,41.76,25315.0,38.1235,38.2609,38.0868,38.2609,25315.0
2023-10-09 11:55:00,41.76,41.9,41.74,41.88,43285.0,38.2609,38.3892,38.2426,38.3708,43285.0
2023-10-09 12:00:00,41.88,41.9,41.79,41.82,104514.0,38.3708,38.3892,38.2884,38.3159,104514.0
2023-10-09 12:05:00,41.82,41.92,41.81,41.87,22183.0,38.3159,38.4075,38.3067,38.3617,22183.0
2023-10-09 12:10:00,41.89,41.91,41.77,41.81,24723.0,38.38,38.3983,38.2701,38.3067,24723.0
2023-10-09 12:15:00,41.8,41.83,41.75,41.76,39259.0,38.2975,38.325,38.2517,38.2609,39259.0
2023-10-09 12:20:00,41.77,41.81,41.73,41.78,16688.0,38.2701,38.3067,38.2334,38.2792,16688.0
2023-10-09 12:25:00,41.79,41.8,41.69,41.7,21226.0,38.2884,38.2975,38.1968,38.2059,21226.0
2023-10-09 12:30:00,41.7,41.73,41.63,41.64,63877.0,38.2059,38.2334,38.1418,38.151,63877.0
2023-10-09 12:35:00,41.65,41.68,41.55,41.57,46596.0,38.1601,38.1876,38.0685,38.0868,46596.0
2023-10-09 12:40:00,41.55,41.62,41.53,41.62,47788.0,38.0685,38.1326,38.0502,38.1326,47788.0
2023-10-09 12:45:00,41.62,41.65,41.6,41.64,30018.0,38.1326,38.1601,38.1143,38.151,30018.0
2023-10-09 12:50:00,41.64,41.66,41.6,41.66,30765.0,38.151,38.1693,38.1143,38.1693,30765.0
2023-10-09 12:55:00,41.65,41.71,41.64,41.71,20348.0,38.1601,38.2151,38.151,38.2151,20348.0
2023-10-09 13:00:00,41.71,41.73,41.66,41.69,37336.0,38.2151,38.2334,38.1693,38.1968,37336.0
2023-10-09 13:05:00,41.68,41.73,41.67,41.69,177413.0,38.1876,38.2334,38.1784,38.1968,177413.0
2023-10-09 13:10:00,41.68,41.78,41.68,41.75,19838.0,38.1876,38.2792,38.1876,38.2517,19838.0
2023-10-09 13:15:00,41.76,41.79,41.75,41.77,29474.0,38.2609,38.2884,38.2517,38.2701,29474.0
2023-10-09 13:20:00,41.76,41.8,41.72,41.79,21665.0,38.2609,38.2975,38.2243,38.2884,21665.0
2023-10-09 13:25:00,41.79,41.85,41.76,41.81,41433.0,38.2884,38.3434,38.2609,38.3067,41433.0
2023-10-09 13:30:00,41.82,41.88,41.8,41.8,59148.0,38.3159,38.3708,38.2975,38.2975,59148.0
2023-10-09 13:35:00,41.8,41.89,41.76,41.88,50004.0,38.2975,38.38,38.2609,38.3708,50004.0
2023-10-09 13:40:00,41.88,41.95,41.88,41.92,46499.0,38.3708,38.435,38.3708,38.4075,46499.0
2023-10-09 13:45:00,41.92,42.04,41.9,42.01,42884.0,38.4075,38.5174,38.3892,38.49,42884.0
2023-10-09 13:50:00,42.02,42.05,41.99,42.04,53615.0,38.4991,38.5266,38.4716,38.5174,53615.0
2023-10-09 13:55:00,42.05,42.09,42.03,42.04,98697.0,38.5266,38.5632,38.5083,38.5174,98697.0
2023-10-09 14:00:00,42.05,42.1,41.99,42.08,78606.0,38.5266,38.5724,38.4716,38.5541,78606.0
2023-10-09 14:05:00,42.09,42.13,42.08,42.12,29601.0,38.5632,38.5999,38.5541,38.5907,29601.0
2023-10-09 14:10:00,42.11,42.16,42.1,42.15,33638.0,38.5816,38.6274,38.5724,38.6182,33638.0
2023-10-09 14:15:00,42.16,42.17,42.13,42.13,18443.0,38.6274,38.6365,38.5999,38.5999,18443.0
2023-10-09 14:20:00,42.13,42.19,42.11,42.13,96976.0,38.5999,38.6549,38.5816,38.5999,96976.0
2023-10-09 14:25:00,42.12,42.15,42.1,42.14,32007.0,38.5907,38.6182,38.5724,38.6091,32007.0
2023-10-09 14:30:00,42.14,42.15,42.01,42.02,48746.0,38.6091,38.6182,38.49,38.4991,48746.0
2023-10-09 14:35:00,42.02,42.05,42.0,42.04,24652.0,38.4991,38.5266,38.4808,38.5174,24652.0
2023-10-09 14:40:00,42.05,42.15,42.03,42.11,33230.0,38.5266,38.6182,38.5083,38.5816,33230.0
2023-10-09 14:45:00,42.11,42.11,42.05,42.07,19332.0,38.5816,38.5816,38.5266,38.5449,19332.0
2023-10-09 14:50:00,42.07,42.07,41.94,41.98,38256.0,38.5449,38.5449,38.4258,38.4625,38256.0
2023-10-09 14:55:00,41.97,42.07,41.97,42.06,13350.0,38.4533,38.5449,38.4533,38.5358,13350.0
2023-10-09 15:00:00,42.05,42.08,41.89,41.95,41793.0,38.5266,38.5541,38.38,38.435,41793.0
2023-10-09 15:05:00,41.95,41.98,41.87,41.91,53872.0,38.435,38.4625,38.3617,38.3983,53872.0
2023-10-09 15:10:00,41.92,41.96,41.88,41.94,51582.0,38.4075,38.4441,38.3708,38.4258,51582.0
2023-10-09 15:15:00,41.94,41.97,41.88,41.9,32539.0,38.4258,38.4533,38.3708,38.3892,32539.0
2023-10-09 15:20:00,41.88,41.89,41.81,41.83,36402.0,38.3708,38.38,38.3067,38.325,36402.0
2023-10-09 15:25:00,41.83,41.86,41.8,41.86,51884.0,38.325,38.3525,38.2975,38.3525,51884.0
2023-10-09 15:30:00,41.86,41.9,41.84,41.88,37321.0,38.3525,38.3892,38.3342,38.3708,37321.0
2023-10-09 15:35:00,41.88,41.9,41.86,41.86,39238.0,38.3708,38.3892,38.3525,38.3525,39238.0
2023-10-09 15:40:00,41.87,41.92,41.85,41.92,37267.0,38.3617,38.4075,38.3434,38.4075,37267.0
2023-10-09 15:45:00,41.92,41.98,41.9,41.95,81132.0,38.4075,38.4625,38.3892,38.435,81132.0
2023-10-09 15:50:00,41.94,42.1,41.93,42.09,147100.0,38.4258,38.5724,38.4167,38.5632,147100.0
2023-10-09 15:55:00,42.1,42.19,42.07,42.18,397431.0,38.5724,38.6549,38.5449,38.6457,397431.0
2023-10-10 09:30:00,42.31,42.4,42.11,42.12,67823.0,38.7648,38.8473,38.5816,38.5907,67823.0
2023-10-10 09:35:00,42.14,42.23,42.06,42.08,29441.0,38.6091,38.6915,38.5358,38.5541,29441.0
2023-10-10 09:40:00,42.08,42.16,42.0,42.09,32354.0,38.5541,38.6274,38.4808,38.5632,32354.0
2023-10-10 09:45:00,42.1,42.21,42.04,42.14,52988.0,38.5724,38.6732,38.5174,38.6091,52988.0
2023-10-10 09:50:00,42.15,42.26,42.1,42.1,33950.0,38.6182,38.719,38.5724,38.5724,33950.0
2023-10-10 09:55:00,42.1,42.16,41.98,42.0,29669.0,38.5724,38.6274,38.4625,38.4808,29669.0
2023-10-10 10:00:00,42.0,42.11,41.97,41.97,39997.0,38.4808,38.5816,38.4533,38.4533,39997.0
2023-10-10 10:05:00,41.97,42.37,41.96,42.34,112368.0,38.4533,38.8198,38.4441,38.7923,112368.0
2023-10-10 10:10:00,42.36,42.55,42.34,42.54,34229.0,38.8106,38.9847,38.7923,38.9755,34229.0
2023-10-10 10:15:00,42.53,42.56,42.4,42.51,42689.0,38.9664,38.9939,38.8473,38.9481,42689.0
2023-10-10 10:20:00,42.51,42.57,42.48,42.52,37133.0,38.9481,39.003,38.9206,38.9572,37133.0
2023-10-10 10:25:00,42.52,42.67,42.51,42.6,97142.0,38.9572,39.0947,38.9481,39.0305,97142.0
2023-10-10 10:30:00,42.61,42.63,42.4,42.41,61361.0,39.0397,39.058,38.8473,38.8564,61361.0
2023-10-10 10:35:00,42.41,42.55,42.38,42.48,33289.0,38.8564,38.9847,38.829,38.9206,33289.0
2023-10-10 10:40:00,42.48,42.6,42.46,42.58,39204.0,38.9206,39.0305,38.9022,39.0122,39204.0
2023-10-10 10:45:00,42.58,42.6,42.53,42.58,30629.0,39.0122,39.0305,38.9664,39.0122,30629.0
2023-10-10 10:50:00,42.58,42.66,42.58,42.62,28589.0,39.0122,39.0855,39.0122,39.0488,28589.0
2023-10-10 10:55:00,42.61,42.85,42.6,42.8,75575.0,39.0397,39.2596,39.0305,39.2138,75575.0
2023-10-10 11:00:00,42.79,42.79,42.57,42.59,98618.0,39.2046,39.2046,39.003,39.0214,98618.0
2023-10-10 11:05:00,42.58,42.71,42.54,42.66,46739.0,39.0122,39.1313,38.9755,39.0855,46739.0
2023-10-10 11:10:00,42.67,42.68,42.54,42.54,33981.0,39.0947,39.1038,38.9755,38.9755,33981.0
2023-10-10 11:15:00,42.54,42.58,42.4,42.44,58709.0,38.9755,39.0122,38.8473,38.8839,58709.0
2023-10-10 11:20:00,42.44,42.44,42.2,42.24,65276.0,38.8839,38.8839,38.664,38.7007,65276.0
2023-10-10 11:25:00,42.23,42.34,42.16,42.33,29982.0,38.6915,38.7923,38.6274,38.7831,29982.0
2023-10-10 11:30:00,42.33,42.46,42.32,42.45,41846.0,38.7831,38.9022,38.774,38.8931,41846.0
2023-10-10 11:35:00,42.45,42.48,42.4,42.47,26473.0,38.8931,38.9206,38.8473,38.9114,26473.0
2023-10-10 11:40:00,42.46,42.5,42.41,42.46,31713.0,38.9022,38.9389,38.8564,38.9022,31713.0
2023-10-10 11:45:00,42.45,42.45,42.35,42.36,22255.0,38.8931,38.8931,38.8015,38.8106,22255.0
2023-10-10 11:50:00,42.36,42.39,42.31,42.32,28965.0,38.8106,38.8381,38.7648,38.774,28965.0
2023-10-10 11:55:00,42.32,42.41,42.32,42.39,57360.0,38.774,38.8564,38.774,38.8381,57360.0
2023-10-10 12:00:00,42.4,42.41,42.34,42.37,46283.0,38.8473,38.8564,38.7923,38.8198,46283.0
2023-10-10 12:05:00,42.37,42.38,42.33,42.37,36555.0,38.8198,38.829,38.7831,38.8198,36555.0
2023-10-10 12:10:00,42.37,42.43,42.31,42.42,25563.0,38.8198,38.8748,38.7648,38.8656,25563.0
2023-10-10 12:15:00,42.42,42.43,42.37,42.43,25807.0,38.8656,38.8748,38.8198,38.8748,25807.0
2023-10-10 12:20:00,42.44,42.46,42.38,42.42,37625.0,38.8839,38.9022,38.829,38.8656,37625.0
2023-10-10 12:25:00,42.42,42.45,42.38,42.44,31365.0,38.8656,38.8931,38.829,38.8839,31365.0
2023-10-10 12:30:00,42.44,42.52,42.44,42.52,55863.0,38.8839,38.9572,38.8839,38.9572,55863.0
2023-10-10 12:35:00,42.51,42.53,42.45,42.48,30736.0,38.9481,38.9664,38.8931,38.9206,30736.0
2023-10-10 12:40:00,42.48,42.52,42.42,42.52,24999.0,38.9206,38.9572,38.8656,38.9572,24999.0
2023-10-10 12:45:00,42.51,42.58,42.5,42.57,25308.0,38.9481,39.0122,38.9389,39.003,25308.0
2023-10-10 12:50:00,42.57,42.59,42.56,42.58,33688.0,39.003,39.0214,38.9939,39.0122,33688.0
2023-10-10 12:55:00,42.57,42.62,42.56,42.61,17560.0,39.003,39.0488,38.9939,39.0397,17560.0
2023-10-10 13:00:00,42.61,42.61,42.45,42.46,42728.0,39.0397,39.0397,38.8931,38.9022,42728.0
2023-10-10 13:05:00,42.45,42.49,42.4,42.45,39229.0,38.8931,38.9297,38.8473,38.8931,39229.0
2023-10-10 13:10:00,42.44,42.52,42.43,42.48,30685.0,38.8839,38.9572,38.8748,38.9206,30685.0
2023-10-10 13:15:00,42.48,42.52,42.45,42.5,23935.0,38.9206,38.9572,38.8931,38.9389,23935.0
2023-10-10 13:20:00,42.52,42.58,42.51,42.52,27973.0,38.9572,39.0122,38.9481,38.9572,27973.0
2023-10-10 13:25:00,42.53,42.54,42.49,42.51,29362.0,38.9664,38.9755,38.9297,38.9481,29362.0
2023-10-10 13:30:00,42.51,42.51,42.3,42.32,64681.0,38.9481,38.9481,38.7557,38.774,64681.0
2023-10-10 13:35:00,42.32,42.37,42.3,42.36,42015.0,38.774,38.8198,38.7557,38.8106,42015.0
2023-10-10 13:40:00,42.37,42.48,42.34,42.47,21537.0,38.8198,38.9206,38.7923,38.9114,21537.0
2023-10-10 13:45:00,42.47,42.48,42.44,42.46,22534.0,38.9114,38.9206,38.8839,38.9022,22534.0
2023-10-10 13:50:00,42.45,42.49,42.43,42.48,24288.0,38.8931,38.9297,38.8748,38.9206,24288.0
2023-10-10 13:55:00,42.49,42.56,42.49,42.54,37833.0,38.9297,38.9939,38.9297,38.9755,37833.0
2023-10-10 14:00:00,42.54,42.59,42.53,42.59,19152.0,38.9755,39.0214,38.9664,39.0214,19152.0
2023-10-10 14:05:00,42.58,42.59,42.47,42.47,66611.0,39.0122,39.0214,38.9114,38.9114,66611.0
2023-10-10 14:10:00,42.48,42.49,42.41,42.43,37141.0,38.9206,38.9297,38.8564,38.8748,37141.0
2023-10-10 14:15:00,42.42,42.43,42.38,42.43,59505.0,38.8656,38.8748,38.829,38.8748,59505.0
2023-10-10 14:20:00,42.43,42.45,42.38,42.38,22278.0,38.8748,38.8931,38.829,38.829,22278.0
2023-10-10 14:25:00,42.39,42.45,42.34,42.41,64614.0,38.8381,38.8931,38.7923,38.8564,64614.0
2023-10-10 14:30:00,42.42,42.43,42.4,42.41,55558.0,38.8656,38.8748,38.8473,38.8564,55558.0
2023-10-10 14:35:00,42.42,42.45,42.34,42.43,42785.0,38.8656,38.8931,38.7923,38.8748,42785.0
2023-10-10 14:40:00,42.43,42.47,42.4,42.47,25995.0,38.8748,38.9114,38.8473,38.9114,25995.0
2023-10-10 14:45:00,42.47,42.56,42.45,42.5,30446.0,38.9114,38.9939,38.8931,38.9389,30446.0
2023-10-10 14:50:00,42.5,42.5,42.34,42.34,54734.0,38.9389,38.9389,38.7923,38.7923,54734.0
2023-10-10 14:55:00,42.34,42.36,42.3,42.33,33324.0,38.7923,38.8106,38.7557,38.7831,33324.0
2023-10-10 15:00:00,42.33,42.38,42.31,42.38,76672.0,38.7831,38.829,38.7648,38.829,76672.0
2023-10-10 15:05:00,42.37,42.45,42.35,42.43,32784.0,38.8198,38.8931,38.8015,38.8748,32784.0
2023-10-10 15:10:00,42.43,42.49,42.42,42.49,46529.0,38.8748,38.9297,38.8656,38.9297,46529.0
2023-10-10 15:15:00,42.49,42.52,42.44,42.44,53780.0,38.9297,38.9572,38.8839,38.8839,53780.0
2023-10-10 15:20:00,42.44,42.44,42.36,42.36,75164.0,38.8839,38.8839,38.8106,38.8106,75164.0
2023-10-10 15:25:00,42.37,42.43,42.36,42.39,83835.0,38.8198,38.8748,38.8106,38.8381,83835.0
2023-10-10 15:30:00,42.4,42.46,42.38,42.4,50940.0,38.8473,38.9022,38.829,38.8473,50940.0
2023-10-10 15:35:00,42.4,42.47,42.38,42.44,47475.0,38.8473,38.9114,38.829,38.8839,47475.0
2023-10-10 15:40:00,42.45,42.54,42.45,42.54,64964.0,38.8931,38.9755,38.8931,38.9755,64964.0
2023-10-10 15:45:00,42.54,42.58,42.53,42.57,70227.0,38.9755,39.0122,38.9664,39.003,70227.0
2023-10-10 15:50:00,42.57,42.64,42.55,42.6,141097.0,39.003,39.0672,38.9847,39.0305,141097.0
2023-10-10 15:55:00,42.6,42.66,42.58,42.58,391121.0,39.0305,39.0855,39.0122,39.0122,391121.0
2023-10-11 09:30:00,42.86,42.89,42.64,42.64,50416.0,39.2687,39.2962,39.0672,39.0672,50416.0
2023-10-11 09:35:00,42.69,42.73,42.34,42.45,31453.0,39.113,39.1496,38.7923,38.8931,31453.0
2023-10-11 09:40:00,42.49,42.61,42.44,42.54,34734.0,38.9297,39.0397,38.8839,38.9755,34734.0
2023-10-11 09:45:00,42.55,42.7,42.52,42.66,24015.0,38.9847,39.1221,38.9572,39.0855,24015.0
2023-10-11 09:50:00,42.67,42.67,42.31,42.36,40886.0,39.0947,39.0947,38.7648,38.8106,40886.0
2023-10-11 09:55:00,42.39,42.55,42.39,42.47,23305.0,38.8381,38.9847,38.8381,38.9114,23305.0
2023-10-11 10:00:00,42.48,42.74,42.48,42.73,41218.0,38.9206,39.1588,38.9206,39.1496,41218.0
2023-10-11 10:05:00,42.74,42.76,42.68,42.74,31889.0,39.1588,39.1771,39.1038,39.1588,31889.0
2023-10-11 10:10:00,42.73,42.74,42.46,42.46,24590.0,39.1496,39.1588,38.9022,38.9022,24590.0
2023-10-11 10:15:00,42.47,42.66,42.46,42.54,26616.0,38.9114,39.0855,38.9022,38.9755,26616.0
2023-10-11 10:20:00,42.56,42.62,42.53,42.58,23062.0,38.9939,39.0488,38.9664,39.0122,23062.0
2023-10-11 10:25:00,42.57,42.67,42.56,42.66,16629.0,39.003,39.0947,38.9939,39.0855,16629.0
2023-10-11 10:30:00,42.67,42.74,42.67,42.7,26035.0,39.0947,39.1588,39.0947,39.1221,26035.0
2023-10-11 10:35:00,42.7,42.72,42.61,42.61,19568.0,39.1221,39.1405,39.0397,39.0397,19568.0
2023-10-11 10:40:00,42.62,42.66,42.59,42.62,20929.0,39.0488,39.0855,39.0214,39.0488,20929.0
2023-10-11 10:45:00,42.61,42.65,42.58,42.59,17322.0,39.0397,39.0763,39.0122,39.0214,17322.0
2023-10-11 10:50:00,42.58,42.58,42.48,42.5,45746.0,39.0122,39.0122,38.9206,38.9389,45746.0
2023-10-11 10:55:00,42.5,42.65,42.49,42.65,71881.0,38.9389,39.0763,38.9297,39.0763,71881.0
2023-10-11 11:00:00,42.63,42.68,42.55,42.66,22804.0,39.058,39.1038,38.9847,39.0855,22804.0
2023-10-11 11:05:00,42.67,42.69,42.46,42.5,37450.0,39.0947,39.113,38.9022,38.9389,37450.0
2023-10-11 11:10:00,42.51,42.53,42.41,42.42,11077.0,38.9481,38.9664,38.8564,38.8656,11077.0
2023-10-11 11:15:00,42.42,42.43,42.28,42.31,28891.0,38.8656,38.8748,38.7373,38.7648,28891.0
2023-10-11 11:20:00,42.31,42.43,42.29,42.42,14116.0,38.7648,38.8748,38.7465,38.8656,14116.0
2023-10-11 11:25:00,42.42,42.46,42.41,42.46,23853.0,38.8656,38.9022,38.8564,38.9022,23853.0
2023-10-11 11:30:00,42.48,42.55,42.48,42.52,11389.0,38.9206,38.9847,38.9206,38.9572,11389.0
2023-10-11 11:35:00,42.51,42.54,42.49,42.53,7748.0,38.9481,38.9755,38.9297,38.9664,7748.0
2023-10-11 11:40:00,42.54,42.54,42.41,42.41,24299.0,38.9755,38.9755,38.8564,38.8564,24299.0
2023-10-11 11:45:00,42.41,42.48,42.41,42.43,7785.0,38.8564,38.9206,38.8564,38.8748,7785.0
2023-10-11 11:50:00,42.44,42.49,42.43,42.48,14255.0,38.8839,38.9297,38.8748,38.9206,14255.0
2023-10-11 11:55:00,42.47,42.49,42.42,42.45,13679.0,38.9114,38.9297,38.8656,38.8931,13679.0
2023-10-11 12:00:00,42.45,42.48,42.42,42.46,30217.0,38.8931,38.9206,38.8656,38.9022,30217.0
2023-10-11 12:05:00,42.46,42.54,42.45,42.49,15863.0,38.9022,38.9755,38.8931,38.9297,15863.0
2023-10-11 12:10:00,42.5,42.53,42.45,42.45,11250.0,38.9389,38.9664,38.8931,38.8931,11250.0
2023-10-11 12:15:00,42.46,42.46,42.4,42.45,19118.0,38.9022,38.9022,38.8473,38.8931,19118.0
2023-10-11 12:20:00,42.44,42.45,42.38,42.39,12785.0,38.8839,38.8931,38.829,38.8381,12785.0
2023-10-11 12:25:00,42.39,42.41,42.33,42.38,15696.0,38.8381,38.8564,38.7831,38.829,15696.0
2023-10-11 12:30:00,42.39,42.42,42.38,42.41,11787.0,38.8381,38.8656,38.829,38.8564,11787.0
2023-10-11 12:35:00,42.41,42.47,42.4,42.45,7872.0,38.8564,38.9114,38.8473,38.8931,7872.0
2023-10-11 12:40:00,42.45,42.5,42.44,42.48,7126.0,38.8931,38.9389,38.8839,38.9206,7126.0
2023-10-11 12:45:00,42.48,42.58,42.48,42.58,16665.0,38.9206,39.0122,38.9206,39.0122,16665.0
2023-10-11 12:50:00,42.57,42.6,42.52,42.54,18186.0,39.003,39.0305,38.9572,38.9755,18186.0
2023-10-11 12:55:00,42.55,42.55,42.47,42.54,15192.0,38.9847,38.9847,38.9114,38.9755,15192.0
2023-10-11 13:00:00,42.54,42.54,42.45,42.47,24024.0,38.9755,38.9755,38.8931,38.9114,24024.0
2023-10-11 13:05:00,42.48,42.51,42.47,42.5,22939.0,38.9206,38.9481,38.9114,38.9389,22939.0
2023-10-11 13:10:00,42.53,42.61,42.52,42.57,31308.0,38.9664,39.0397,38.9572,39.003,31308.0
2023-10-11 13:15:00,42.57,42.61,42.54,42.57,18093.0,39.003,39.0397,38.9755,39.003,18093.0
2023-10-11 13:20:00,42.56,42.63,42.55,42.61,19995.0,38.9939,39.058,38.9847,39.0397,19995.0
2023-10-11 13:25:00,42.61,42.7,42.58,42.65,55101.0,39.0397,39.1221,39.0122,39.0763,55101.0
2023-10-11 13:30:00,42.67,42.68,42.58,42.6,26203.0,39.0947,39.1038,39.0122,39.0305,26203.0
2023-10-11 13:35:00,42.6,42.6,42.56,42.57,112865.0,39.0305,39.0305,38.9939,39.003,112865.0
2023-10-11 13:40:00,42.57,42.61,42.57,42.58,7477.0,39.003,39.0397,39.003,39.0122,7477.0
2023-10-11 13:45:00,42.58,42.59,42.52,42.53,11216.0,39.0122,39.0214,38.9572,38.9664,11216.0
2023-10-11 13:50:00,42.54,42.61,42.54,42.6,7940.0,38.9755,39.0397,38.9755,39.0305,7940.0
2023-10-11 13:55:00,42.59,42.63,42.58,42.61,5921.0,39.0214,39.058,39.0122,39.0397,5921.0
2023-10-11 14:00:00,42.61,42.7,42.6,42.64,15749.0,39.0397,39.1221,39.0305,39.0672,15749.0
2023-10-11 14:05:00,42.63,42.67,42.6,42.63,17321.0,39.058,39.0947,39.0305,39.058,17321.0
2023-10-11 14:10:00,42.62,42.66,42.6,42.63,14721.0,39.0488,39.0855,39.0305,39.058,14721.0
2023-10-11 14:15:00,42.65,42.74,42.64,42.71,25516.0,39.0763,39.1588,39.0672,39.1313,25516.0
2023-10-11 14:20:00,42.71,42.74,42.69,42.73,10371.0,39.1313,39.1588,39.113,39.1496,10371.0
2023-10-11 14:25:00,42.73,42.74,42.68,42.69,15990.0,39.1496,39.1588,39.1038,39.113,15990.0
2023-10-11 14:30:00,42.69,42.92,42.69,42.89,66098.0,39.113,39.3237,39.113,39.2962,66098.0
2023-10-11 14:35:00,42.9,42.92,42.67,42.67,38679.0,39.3054,39.3237,39.0947,39.0947,38679.0
2023-10-11 14:40:00,42.65,42.79,42.6,42.77,28034.0,39.0763,39.2046,39.0305,39.1863,28034.0
2023-10-11 14:45:00,42.79,42.82,42.76,42.82,17983.0,39.2046,39.2321,39.1771,39.2321,17983.0
2023-10-11 14:50:00,42.81,42.84,42.8,42.83,11563.0,39.2229,39.2504,39.2138,39.2412,11563.0
2023-10-11 14:55:00,42.83,42.87,42.83,42.86,14472.0,39.2412,39.2779,39.2412,39.2687,14472.0
2023-10-11 15:00:00,42.86,42.97,42.85,42.93,37487.0,39.2687,39.3695,39.2596,39.3329,37487.0
2023-10-11 15:05:00,42.93,42.95,42.9,42.94,14168.0,39.3329,39.3512,39.3054,39.342,14168.0
2023-10-11 15:10:00,42.95,42.98,42.93,42.96,20423.0,39.3512,39.3787,39.3329,39.3604,20423.0
2023-10-11 15:15:00,42.96,42.99,42.91,42.98,29957.0,39.3604,39.3878,39.3145,39.3787,29957.0
2023-10-11 15:20:00,42.98,42.99,42.93,42.97,41832.0,39.3787,39.3878,39.3329,39.3695,41832.0
2023-10-11 15:25:00,42.97,42.99,42.92,42.98,19900.0,39.3695,39.3878,39.3237,39.3787,19900.0
2023-10-11 15:30:00,42.97,43.01,42.89,43.01,44716.0,39.3695,39.4062,39.2962,39.4062,44716.0
2023-10-11 15:35:00,43.0,43.0,42.95,43.0,41597.0,39.397,39.397,39.3512,39.397,41597.0
2023-10-11 15:40:00,42.99,43.05,42.95,43.02,48253.0,39.3878,39.4428,39.3512,39.4153,48253.0
2023-10-11 15:45:00,43.03,43.06,42.99,43.04,46294.0,39.4245,39.452,39.3878,39.4336,46294.0
2023-10-11 15:50:00,43.04,43.07,43.03,43.05,62432.0,39.4336,39.4611,39.4245,39.4428,62432.0
2023-10-11 15:55:00,43.05,43.05,42.95,42.95,215812.0,39.4428,39.4428,39.3512,39.3512,215812.0
2023-10-12 09:30:00,42.68,42.82,42.61,42.64,85813.0,39.1038,39.2321,39.0397,39.0672,85813.0
2023-10-12 09:35:00,42.62,42.75,42.5,42.51,45650.0,39.0488,39.1679,38.9389,38.9481,45650.0
2023-10-12 09:40:00,42.52,42.66,42.46,42.63,41908.0,38.9572,39.0855,38.9022,39.058,41908.0
2023-10-12 09:45:00,42.6,42.73,42.51,42.59,22046.0,39.0305,39.1496,38.9481,39.0214,22046.0
2023-10-12 09:50:00,42.64,42.71,42.5,42.53,24763.0,39.0672,39.1313,38.9389,38.9664,24763.0
2023-10-12 09:55:00,42.53,42.55,42.43,42.46,28566.0,38.9664,38.9847,38.8748,38.9022,28566.0
2023-10-12 10:00:00,42.48,42.5,42.28,42.33,59215.0,38.9206,38.9389,38.7373,38.7831,59215.0
2023-10-12 10:05:00,42.31,42.31,42.16,42.19,30886.0,38.7648,38.7648,38.6274,38.6549,30886.0
2023-10-12 10:10:00,42.19,42.19,42.02,42.04,48790.0,38.6549,38.6549,38.4991,38.5174,48790.0
2023-10-12 10:15:00,42.03,42.08,41.95,42.07,25250.0,38.5083,38.5541,38.435,38.5449,25250.0
2023-10-12 10:20:00,42.08,42.1,41.85,41.85,36028.0,38.5541,38.5724,38.3434,38.3434,36028.0
2023-10-12 10:25:00,41.85,41.94,41.84,41.92,83441.0,38.3434,38.4258,38.3342,38.4075,83441.0
2023-10-12 10:30:00,41.93,42.08,41.92,42.07,77300.0,38.4167,38.5541,38.4075,38.5449,77300.0
2023-10-12 10:35:00,42.06,42.06,41.86,41.9,24334.0,38.5358,38.5358,38.3525,38.3892,24334.0
2023-10-12 10:40:00,41.91,41.91,41.73,41.73,40496.0,38.3983,38.3983,38.2334,38.2334,40496.0
2023-10-12 10:45:00,41.72,41.86,41.72,41.82,21319.0,38.2243,38.3525,38.2243,38.3159,21319.0
2023-10-12 10:50:00,41.82,41.91,41.74,41.86,37680.0,38.3159,38.3983,38.2426,38.3525,37680.0
2023-10-12 10:55:00,41.84,41.91,41.82,41.89,23987.0,38.3342,38.3983,38.3159,38.38,23987.0
2023-10-12 11:00:00,41.9,42.09,41.89,42.04,93486.0,38.3892,38.5632,38.38,38.5174,93486.0
2023-10-12 11:05:00,42.04,42.06,41.9,41.99,52836.0,38.5174,38.5358,38.3892,38.4716,52836.0
2023-10-12 11:10:00,41.98,42.04,41.92,41.94,34097.0,38.4625,38.5174,38.4075,38.4258,34097.0
2023-10-12 11:15:00,41.94,41.97,41.86,41.87,35221.0,38.4258,38.4533,38.3525,38.3617,35221.0
2023-10-12 11:20:00,41.88,41.93,41.81,41.88,25123.0,38.3708,38.4167,38.3067,38.3708,25123.0
2023-10-12 11:25:00,41.89,41.98,41.89,41.96,18881.0,38.38,38.4625,38.38,38.4441,18881.0
2023-10-12 11:30:00,41.96,42.02,41.92,42.02,20360.0,38.4441,38.4991,38.4075,38.4991,20360.0
2023-10-12 11:35:00,42.03,42.06,41.96,42.02,27116.0,38.5083,38.5358,38.4441,38.4991,27116.0
2023-10-12 11:40:00,42.01,42.03,41.93,41.94,22019.0,38.49,38.5083,38.4167,38.4258,22019.0
2023-10-12 11:45:00,41.94,41.96,41.89,41.9,39283.0,38.4258,38.4441,38.38,38.3892,39283.0
2023-10-12 11:50:00,41.89,41.99,41.89,41.98,30687.0,38.38,38.4716,38.38,38.4625,30687.0
2023-10-12 11:55:00,41.98,42.07,41.97,42.07,22471.0,38.4625,38.5449,38.4533,38.5449,22471.0
2023-10-12 12:00:00,42.08,42.15,42.03,42.03,24875.0,38.5541,38.6182,38.5083,38.5083,24875.0
2023-10-12 12:05:00,42.04,42.13,42.03,42.08,36136.0,38.5174,38.5999,38.5083,38.5541,36136.0
2023-10-12 12:10:00,42.07,42.13,42.05,42.09,14513.0,38.5449,38.5999,38.5266,38.5632,14513.0
2023-10-12 12:15:00,42.08,42.14,42.07,42.1,17269.0,38.5541,38.6091,38.5449,38.5724,17269.0
2023-10-12 12:20:00,42.1,42.14,41.99,42.11,28019.0,38.5724,38.6091,38.4716,38.5816,28019.0
2023-10-12 12:25:00,42.11,42.13,42.05,42.05,18028.0,38.5816,38.5999,38.5266,38.5266,18028.0
2023-10-12 12:30:00,42.06,42.12,42.03,42.08,38855.0,38.5358,38.5907,38.5083,38.5541,38855.0
2023-10-12 12:35:00,42.08,42.09,42.03,42.09,20406.0,38.5541,38.5632,38.5083,38.5632,20406.0
2023-10-12 12:40:00,42.08,42.15,42.08,42.13,18027.0,38.5541,38.6182,38.5541,38.5999,18027.0
2023-10-12 12:45:00,42.14,42.17,42.09,42.1,25813.0,38.6091,38.6365,38.5632,38.5724,25813.0
2023-10-12 12:50:00,42.11,42.12,41.99,42.0,14586.0,38.5816,38.5907,38.4716,38.4808,14586.0
2023-10-12 12:55:00,42.0,42.05,42.0,42.04,9444.0,38.4808,38.5266,38.4808,38.5174,9444.0
2023-10-12 13:00:00,42.03,42.06,41.88,41.94,33698.0,38.5083,38.5358,38.3708,38.4258,33698.0
2023-10-12 13:05:00,41.94,41.96,41.85,41.88,25787.0,38.4258,38.4441,38.3434,38.3708,25787.0
2023-10-12 13:10:00,41.87,41.94,41.84,41.89,23427.0,38.3617,38.4258,38.3342,38.38,23427.0
2023-10-12 13:15:00,41.89,41.94,41.86,41.92,28050.0,38.38,38.4258,38.3525,38.4075,28050.0
2023-10-12 13:20:00,41.93,41.94,41.9,41.9,12793.0,38.4167,38.4258,38.3892,38.3892,12793.0
2023-10-12 13:25:00,41.91,41.92,41.71,41.71,22956.0,38.3983,38.4075,38.2151,38.2151,22956.0
2023-10-12 13:30:00,41.7,41.77,41.67,41.68,39209.0,38.2059,38.2701,38.1784,38.1876,39209.0
2023-10-12 13:35:00,41.68,41.68,41.6,41.63,23176.0,38.1876,38.1876,38.1143,38.1418,23176.0
2023-10-12 13:40:00,41.63,41.66,41.5,41.51,35643.0,38.1418,38.1693,38.0227,38.0318,35643.0
2023-10-12 13:45:00,41.52,41.59,41.45,41.5,36663.0,38.041,38.1051,37.9769,38.0227,36663.0
2023-10-12 13:50:00,41.51,41.53,41.46,41.47,36734.0,38.0318,38.0502,37.986,37.9952,36734.0
2023-10-12 13:55:00,41.48,41.51,41.4,41.42,50439.0,38.0044,38.0318,37.9311,37.9494,50439.0
2023-10-12 14:00:00,41.42,41.49,41.41,41.45,35727.0,37.9494,38.0135,37.9402,37.9769,35727.0
2023-10-12 14:05:00,41.44,41.48,41.35,41.47,47667.0,37.9677,38.0044,37.8853,37.9952,47667.0
2023-10-12 14:10:00,41.47,41.48,41.43,41.46,39220.0,37.9952,38.0044,37.9586,37.986,39220.0
2023-10-12 14:15:00,41.45,41.48,41.4,41.45,53100.0,37.9769,38.0044,37.9311,37.9769,53100.0
2023-10-12 14:20:00,41.45,41.48,41.42,41.45,52416.0,37.9769,38.0044,37.9494,37.9769,52416.0
2023-10-12 14:25:00,41.44,41.49,41.43,41.48,29457.0,37.9677,38.0135,37.9586,38.0044,29457.0
2023-10-12 14:30:00,41.48,41.55,41.44,41.55,51271.0,38.0044,38.0685,37.9677,38.0685,51271.0
2023-10-12 14:35:00,41.55,41.58,41.46,41.5,38524.0,38.0685,38.096,37.986,38.0227,38524.0
2023-10-12 14:40:00,41.5,41.52,41.47,41.51,18472.0,38.0227,38.041,37.9952,38.0318,18472.0
2023-10-12 14:45:00,41.51,41.55,41.49,41.55,78183.0,38.0318,38.0685,38.0135,38.0685,78183.0
2023-10-12 14:50:00,41.55,41.61,41.55,41.59,33250.0,38.0685,38.1235,38.0685,38.1051,33250.0
2023-10-12 14:55:00,41.59,41.6,41.49,41.52,19814.0,38.1051,38.1143,38.0135,38.041,19814.0
2023-10-12 15:00:00,41.53,41.57,41.44,41.44,24258.0,38.0502,38.0868,37.9677,37.9677,24258.0
2023-10-12 15:05:00,41.45,41.54,41.44,41.52,20023.0,37.9769,38.0593,37.9677,38.041,20023.0
2023-10-12 15:10:00,41.52,41.54,41.47,41.54,34758.0,38.041,38.0593,37.9952,38.0593,34758.0
2023-10-12 15:15:00,41.53,41.58,41.51,41.57,31078.0,38.0502,38.096,38.0318,38.0868,31078.0
2023-10-12 15:20:00,41.56,41.57,41.53,41.55,21436.0,38.0777,38.0868,38.0502,38.0685,21436.0
2023-10-12 15:25:00,41.55,41.57,41.5,41.55,23962.0,38.0685,38.0868,38.0227,38.0685,23962.0
2023-10-12 15:30:00,41.56,41.73,41.56,41.7,32689.0,38.0777,38.2334,38.0777,38.2059,32689.0
2023-10-12 15:35:00,41.7,41.81,41.68,41.79,32067.0,38.2059,38.3067,38.1876,38.2884,32067.0
2023-10-12 15:40:00,41.8,41.81,41.64,41.64,48986.0,38.2975,38.3067,38.151,38.151,48986.0
2023-10-12 15:45:00,41.64,41.65,41.56,41.63,91619.0,38.151,38.1601,38.0777,38.1418,91619.0
2023-10-12 15:50:00,41.63,41.68,41.55,41.55,96082.0,38.1418,38.1876,38.0685,38.0685,96082.0
2023-10-12 15:55:00,41.55,41.61,41.52,41.55,397733.0,38.0685,38.1235,38.041,38.0685,397733.0
2023-10-13 09:30:00,41.7,41.88,41.7,41.75,69307.0,38.2059,38.3708,38.2059,38.2517,69307.0
2023-10-13 09:35:00,41.77,41.88,41.69,41.87,28704.0,38.2701,38.3708,38.1968,38.3617,28704.0
2023-10-13 09:40:00,41.84,42.01,41.83,41.99,31899.0,38.3342,38.49,38.325,38.4716,31899.0
2023-10-13 09:45:00,41.99,42.23,41.99,42.2,67940.0,38.4716,38.6915,38.4716,38.664,67940.0
2023-10-13 09:50:00,42.2,42.31,42.16,42.23,51342.0,38.664,38.7648,38.6274,38.6915,51342.0
2023-10-13 09:55:00,42.21,42.26,42.13,42.17,39560.0,38.6732,38.719,38.5999,38.6365,39560.0
2023-10-13 10:00:00,42.16,42.16,42.03,42.08,59017.0,38.6274,38.6274,38.5083,38.5541,59017.0
2023-10-13 10:05:00,42.1,42.39,42.09,42.39,36706.0,38.5724,38.8381,38.5632,38.8381,36706.0
2023-10-13 10:10:00,42.4,42.42,42.28,42.3,52257.0,38.8473,38.8656,38.7373,38.7557,52257.0
2023-10-13 10:15:00,42.29,42.4,42.29,42.38,47967.0,38.7465,38.8473,38.7465,38.829,47967.0
2023-10-13 10:20:00,42.38,42.41,42.33,42.37,40500.0,38.829,38.8564,38.7831,38.8198,40500.0
2023-10-13 10:25:00,42.38,42.43,42.27,42.34,43119.0,38.829,38.8748,38.7282,38.7923,43119.0
2023-10-13 10:30:00,42.34,42.34,42.19,42.21,42280.0,38.7923,38.7923,38.6549,38.6732,42280.0
2023-10-13 10:35:00,42.22,42.26,42.07,42.12,28824.0,38.6824,38.719,38.5449,38.5907,28824.0
2023-10-13 10:40:00,42.12,42.12,42.04,42.1,22188.0,38.5907,38.5907,38.5174,38.5724,22188.0
2023-10-13 10:45:00,42.09,42.17,42.07,42.14,29846.0,38.5632,38.6365,38.5449,38.6091,29846.0
2023-10-13 10:50:00,42.13,42.14,42.04,42.05,21741.0,38.5999,38.6091,38.5174,38.5266,21741.0
2023-10-13 10:55:00,42.08,42.1,42.02,42.05,19235.0,38.5541,38.5724,38.4991,38.5266,19235.0
2023-10-13 11:00:00,42.04,42.04,41.93,41.95,17212.0,38.5174,38.5174,38.4167,38.435,17212.0
2023-10-13 11:05:00,41.95,41.95,41.81,41.91,39594.0,38.435,38.435,38.3067,38.3983,39594.0
2023-10-13 11:10:00,41.92,41.98,41.91,41.97,17512.0,38.4075,38.4625,38.3983,38.4533,17512.0
2023-10-13 11:15:00,41.97,42.08,41.95,42.05,16022.0,38.4533,38.5541,38.435,38.5266,16022.0
2023-10-13 11:20:00,42.05,42.05,41.91,41.92,36344.0,38.5266,38.5266,38.3983,38.4075,36344.0
2023-10-13 11:25:00,41.93,41.98,41.83,41.96,38269.0,38.4167,38.4625,38.325,38.4441,38269.0
2023-10-13 11:30:00,41.96,41.96,41.87,41.9,32875.0,38.4441,38.4441,38.3617,38.3892,32875.0
2023-10-13 11:35:00,41.9,41.95,41.87,41.91,33297.0,38.3892,38.435,38.3617,38.3983,33297.0
2023-10-13 11:40:00,41.91,42.01,41.9,41.98,44512.0,38.3983,38.49,38.3892,38.4625,44512.0
2023-10-13 11:45:00,41.98,41.98,41.88,41.9,23645.0,38.4625,38.4625,38.3708,38.3892,23645.0
2023-10-13 11:50:00,41.9,41.96,41.83,41.87,35538.0,38.3892,38.4441,38.325,38.3617,35538.0
2023-10-13 11:55:00,41.86,41.86,41.8,41.8,22406.0,38.3525,38.3525,38.2975,38.2975,22406.0
2023-10-13 12:00:00,41.79,41.97,41.78,41.95,33996.0,38.2884,38.4533,38.2792,38.435,33996.0
2023-10-13 12:05:00,41.96,42.03,41.96,42.0,23248.0,38.4441,38.5083,38.4441,38.4808,23248.0
2023-10-13 12:10:00,42.0,42.01,41.91,41.91,38716.0,38.4808,38.49,38.3983,38.3983,38716.0
2023-10-13 12:15:00,41.91,41.92,41.82,41.88,39623.0,38.3983,38.4075,38.3159,38.3708,39623.0
2023-10-13 12:20:00,41.88,41.88,41.77,41.8,50154.0,38.3708,38.3708,38.2701,38.2975,50154.0
2023-10-13 12:25:00,41.79,41.83,41.76,41.83,28301.0,38.2884,38.325,38.2609,38.325,28301.0
2023-10-13 12:30:00,41.83,41.85,41.78,41.8,32488.0,38.325,38.3434,38.2792,38.2975,32488.0
2023-10-13 12:35:00,41.8,41.86,41.78,41.79,35710.0,38.2975,38.3525,38.2792,38.2884,35710.0
2023-10-13 12:40:00,41.79,41.87,41.78,41.84,32072.0,38.2884,38.3617,38.2792,38.3342,32072.0
2023-10-13 12:45:00,41.84,41.94,41.79,41.8,60901.0,38.3342,38.4258,38.2884,38.2975,60901.0
2023-10-13 12:50:00,41.77,41.78,41.6,41.65,34596.0,38.2701,38.2792,38.1143,38.1601,34596.0
2023-10-13 12:55:00,41.64,41.69,41.62,41.67,15387.0,38.151,38.1968,38.1326,38.1784,15387.0
2023-10-13 13:00:00,41.67,41.77,41.66,41.74,21394.0,38.1784,38.2701,38.1693,38.2426,21394.0
2023-10-13 13:05:00,41.78,41.82,41.76,41.8,21322.0,38.2792,38.3159,38.2609,38.2975,21322.0
2023-10-13 13:10:00,41.79,41.84,41.75,41.75,24391.0,38.2884,38.3342,38.2517,38.2517,24391.0
2023-10-13 13:15:00,41.76,41.9,41.75,41.88,45367.0,38.2609,38.3892,38.2517,38.3708,45367.0
2023-10-13 13:20:00,41.88,41.95,41.87,41.87,15791.0,38.3708,38.435,38.3617,38.3617,15791.0
2023-10-13 13:25:00,41.87,41.89,41.8,41.8,17603.0,38.3617,38.38,38.2975,38.2975,17603.0
2023-10-13 13:30:00,41.79,41.83,41.76,41.83,13198.0,38.2884,38.325,38.2609,38.325,13198.0
2023-10-13 13:35:00,41.81,41.92,41.77,41.89,20161.0,38.3067,38.4075,38.2701,38.38,20161.0
2023-10-13 13:40:00,41.89,42.01,41.87,41.97,18675.0,38.38,38.49,38.3617,38.4533,18675.0
2023-10-13 13:45:00,41.98,42.02,41.95,42.02,20425.0,38.4625,38.4991,38.435,38.4991,20425.0
2023-10-13 13:50:00,42.02,42.05,41.95,41.98,25852.0,38.4991,38.5266,38.435,38.4625,25852.0
2023-10-13 13:55:00,41.98,42.0,41.9,41.91,28670.0,38.4625,38.4808,38.3892,38.3983,28670.0
2023-10-13 14:00:00,41.91,41.95,41.89,41.9,25866.0,38.3983,38.435,38.38,38.3892,25866.0
2023-10-13 14:05:00,41.9,41.96,41.89,41.93,29315.0,38.3892,38.4441,38.38,38.4167,29315.0
2023-10-13 14:10:00,41.93,41.97,41.92,41.93,26396.0,38.4167,38.4533,38.4075,38.4167,26396.0
2023-10-13 14:15:00,41.93,41.99,41.91,41.97,35220.0,38.4167,38.4716,38.3983,38.4533,35220.0
2023-10-13 14:20:00,41.97,42.01,41.92,41.93,40866.0,38.4533,38.49,38.4075,38.4167,40866.0
2023-10-13 14:25:00,41.93,41.96,41.89,41.93,48497.0,38.4167,38.4441,38.38,38.4167,48497.0
2023-10-13 14:30:00,41.92,41.99,41.9,41.93,29358.0,38.4075,38.4716,38.3892,38.4167,29358.0
2023-10-13 14:35:00,41.94,41.94,41.85,41.88,31233.0,38.4258,38.4258,38.3434,38.3708,31233.0
2023-10-13 14:40:00,41.87,41.89,41.84,41.86,29304.0,38.3617,38.38,38.3342,38.3525,29304.0
2023-10-13 14:45:00,41.88,41.88,41.78,41.79,27454.0,38.3708,38.3708,38.2792,38.2884,27454.0
2023-10-13 14:50:00,41.79,41.95,41.77,41.94,44639.0,38.2884,38.435,38.2701,38.4258,44639.0
2023-10-13 14:55:00,41.95,41.95,41.87,41.88,66365.0,38.435,38.435,38.3617,38.3708,66365.0
2023-10-13 15:00:00,41.88,41.92,41.84,41.9,36232.0,38.3708,38.4075,38.3342,38.3892,36232.0
2023-10-13 15:05:00,41.89,41.9,41.8,41.84,53957.0,38.38,38.3892,38.2975,38.3342,53957.0
2023-10-13 15:10:00,41.85,41.93,41.82,41.9,39127.0,38.3434,38.4167,38.3159,38.3892,39127.0
2023-10-13 15:15:00,41.9,41.91,41.83,41.84,33896.0,38.3892,38.3983,38.325,38.3342,33896.0
2023-10-13 15:20:00,41.84,41.89,41.81,41.82,36348.0,38.3342,38.38,38.3067,38.3159,36348.0
2023-10-13 15:25:00,41.82,41.83,41.73,41.76,46227.0,38.3159,38.325,38.2334,38.2609,46227.0
2023-10-13 15:30:00,41.76,41.9,41.76,41.84,57272.0,38.2609,38.3892,38.2609,38.3342,57272.0
2023-10-13 15:35:00,41.84,41.84,41.74,41.77,50936.0,38.3342,38.3342,38.2426,38.2701,50936.0
2023-10-13 15:40:00,41.76,41.8,41.71,41.72,76755.0,38.2609,38.2975,38.2151,38.2243,76755.0
2023-10-13 15:45:00,41.72,41.78,41.67,41.78,98725.0,38.2243,38.2792,38.1784,38.2792,98725.0
2023-10-13 15:50:00,41.77,41.9,41.74,41.9,136608.0,38.2701,38.3892,38.2426,38.3892,136608.0
2023-10-13 15:55:00,41.9,41.93,41.86,41.87,434141.0,38.3892,38.4167,38.3525,38.3617,434141.0
2023-10-16 09:30:00,41.97,41.97,41.68,41.72,80605.0,38.4533,38.4533,38.1876,38.2243,80605.0
2023-10-16 09:35:00,41.7,41.7,41.32,41.38,54094.0,38.2059,38.2059,37.8578,37.9127,54094.0
2023-10-16 09:40:00,41.34,41.39,40.98,41.31,107955.0,37.8761,37.9219,37.5463,37.8486,107955.0
2023-10-16 09:45:00,41.33,41.64,41.33,41.59,76460.0,37.8669,38.151,37.8669,38.1051,76460.0
2023-10-16 09:50:00,41.6,41.64,41.48,41.61,53548.0,38.1143,38.151,38.0044,38.1235,53548.0
2023-10-16 09:55:00,41.61,41.62,41.25,41.25,55660.0,38.1235,38.1326,37.7936,37.7936,55660.0
2023-10-16 10:00:00,41.24,41.47,41.16,41.36,45306.0,37.7845,37.9952,37.7112,37.8944,45306.0
2023-10-16 10:05:00,41.33,41.34,41.23,41.27,21184.0,37.8669,37.8761,37.7753,37.812,21184.0
2023-10-16 10:10:00,41.27,41.53,41.26,41.48,56182.0,37.812,38.0502,37.8028,38.0044,56182.0
2023-10-16 10:15:00,41.48,41.64,41.47,41.63,50118.0,38.0044,38.151,37.9952,38.1418,50118.0
2023-10-16 10:20:00,41.63,41.68,41.49,41.55,32001.0,38.1418,38.1876,38.0135,38.0685,32001.0
2023-10-16 10:25:00,41.54,41.59,41.52,41.55,40468.0,38.0593,38.1051,38.041,38.0685,40468.0
2023-10-16 10:30:00,41.56,41.78,41.55,41.66,149617.0,38.0777,38.2792,38.0685,38.1693,149617.0
2023-10-16 10:35:00,41.67,41.81,41.66,41.77,71997.0,38.1784,38.3067,38.1693,38.2701,71997.0
2023-10-16 10:40:00,41.79,41.82,41.72,41.8,85031.0,38.2884,38.3159,38.2243,38.2975,85031.0
2023-10-16 10:45:00,41.8,41.92,41.73,41.9,41401.0,38.2975,38.4075,38.2334,38.3892,41401.0
2023-10-16 10:50:00,41.91,41.93,41.86,41.89,46928.0,38.3983,38.4167,38.3525,38.38,46928.0
2023-10-16 10:55:00,41.89,41.91,41.8,41.84,54203.0,38.38,38.3983,38.2975,38.3342,54203.0
2023-10-16 11:00:00,41.85,41.94,41.84,41.88,69329.0,38.3434,38.4258,38.3342,38.3708,69329.0
2023-10-16 11:05:00,41.89,41.89,41.69,41.72,47882.0,38.38,38.38,38.1968,38.2243,47882.0
2023-10-16 11:10:00,41.72,41.81,41.71,41.76,29084.0,38.2243,38.3067,38.2151,38.2609,29084.0
2023-10-16 11:15:00,41.77,41.8,41.72,41.78,36142.0,38.2701,38.2975,38.2243,38.2792,36142.0
2023-10-16 11:20:00,41.78,41.88,41.77,41.86,25678.0,38.2792,38.3708,38.2701,38.3525,25678.0
2023-10-16 11:25:00,41.85,41.86,41.75,41.78,28749.0,38.3434,38.3525,38.2517,38.2792,28749.0
2023-10-16 11:30:00,41.78,41.79,41.64,41.67,22389.0,38.2792,38.2884,38.151,38.1784,22389.0
2023-10-16 11:35:00,41.68,41.78,41.62,41.75,39904.0,38.1876,38.2792,38.1326,38.2517,39904.0
2023-10-16 11:40:00,41.75,41.76,41.7,41.7,21702.0,38.2517,38.2609,38.2059,38.2059,21702.0
2023-10-16 11:45:00,41.7,41.7,41.61,41.69,40359.0,38.2059,38.2059,38.1235,38.1968,40359.0
2023-10-16 11:50:00,41.69,41.78,41.68,41.76,50475.0,38.1968,38.2792,38.1876,38.2609,50475.0
2023-10-16 11:55:00,41.76,41.88,41.75,41.86,36216.0,38.2609,38.3708,38.2517,38.3525,36216.0
2023-10-16 12:00:00,41.87,41.89,41.82,41.89,35834.0,38.3617,38.38,38.3159,38.38,35834.0
2023-10-16 12:05:00,41.88,41.95,41.84,41.89,57906.0,38.3708,38.435,38.3342,38.38,57906.0
2023-10-16 12:10:00,41.9,41.99,41.9,41.98,30999.0,38.3892,38.4716,38.3892,38.4625,30999.0
2023-10-16 12:15:00,41.99,42.12,41.97,42.11,62088.0,38.4716,38.5907,38.4533,38.5816,62088.0
2023-10-16 12:20:00,42.11,42.17,42.0,42.03,96361.0,38.5816,38.6365,38.4808,38.5083,96361.0
2023-10-16 12:25:00,42.02,42.04,41.97,41.98,26037.0,38.4991,38.5174,38.4533,38.4625,26037.0
2023-10-16 12:30:00,41.98,42.01,41.94,42.0,45428.0,38.4625,38.49,38.4258,38.4808,45428.0
2023-10-16 12:35:00,42.0,42.14,41.99,42.11,43820.0,38.4808,38.6091,38.4716,38.5816,43820.0
2023-10-16 12:40:00,42.11,42.14,42.06,42.08,23044.0,38.5816,38.6091,38.5358,38.5541,23044.0
2023-10-16 12:45:00,42.07,42.14,42.03,42.05,32657.0,38.5449,38.6091,38.5083,38.5266,32657.0
2023-10-16 12:50:00,42.04,42.05,41.98,42.0,41605.0,38.5174,38.5266,38.4625,38.4808,41605.0
2023-10-16 12:55:00,42.0,42.04,41.97,42.0,26204.0,38.4808,38.5174,38.4533,38.4808,26204.0
2023-10-16 13:00:00,42.0,42.06,41.98,42.03,38304.0,38.4808,38.5358,38.4625,38.5083,38304.0
2023-10-16 13:05:00,42.05,42.05,42.01,42.01,25392.0,38.5266,38.5266,38.49,38.49,25392.0
2023-10-16 13:10:00,42.01,42.04,41.91,41.91,48559.0,38.49,38.5174,38.3983,38.3983,48559.0
2023-10-16 13:15:00,41.9,41.95,41.9,41.94,35892.0,38.3892,38.435,38.3892,38.4258,35892.0
2023-10-16 13:20:00,41.93,41.99,41.84,41.96,89698.0,38.4167,38.4716,38.3342,38.4441,89698.0
2023-10-16 13:25:00,41.95,42.11,41.88,42.07,64738.0,38.435,38.5816,38.3708,38.5449,64738.0
2023-10-16 13:30:00,42.08,42.11,42.06,42.09,29030.0,38.5541,38.5816,38.5358,38.5632,29030.0
2023-10-16 13:35:00,42.09,42.24,42.09,42.21,63591.0,38.5632,38.7007,38.5632,38.6732,63591.0
2023-10-16 13:40:00,42.2,42.24,42.19,42.22,32335.0,38.664,38.7007,38.6549,38.6824,32335.0
2023-10-16 13:45:00,42.22,42.27,42.19,42.23,36789.0,38.6824,38.7282,38.6549,38.6915,36789.0
2023-10-16 13:50:00,42.24,42.29,42.23,42.28,37828.0,38.7007,38.7465,38.6915,38.7373,37828.0
2023-10-16 13:55:00,42.28,42.36,42.27,42.33,46911.0,38.7373,38.8106,38.7282,38.7831,46911.0
2023-10-16 14:00:00,42.33,42.35,42.23,42.24,51186.0,38.7831,38.8015,38.6915,38.7007,51186.0
2023-10-16 14:05:00,42.24,42.25,42.21,42.23,29394.0,38.7007,38.7098,38.6732,38.6915,29394.0
2023-10-16 14:10:00,42.23,42.23,42.08,42.11,43561.0,38.6915,38.6915,38.5541,38.5816,43561.0
2023-10-16 14:15:00,42.12,42.14,42.09,42.11,34606.0,38.5907,38.6091,38.5632,38.5816,34606.0
2023-10-16 14:20:00,42.12,42.12,42.07,42.09,28199.0,38.5907,38.5907,38.5449,38.5632,28199.0
2023-10-16 14:25:00,42.09,42.12,42.06,42.08,33943.0,38.5632,38.5907,38.5358,38.5541,33943.0
2023-10-16 14:30:00,42.09,42.16,42.05,42.05,44042.0,38.5632,38.6274,38.5266,38.5266,44042.0
2023-10-16 14:35:00,42.05,42.06,42.0,42.02,39356.0,38.5266,38.5358,38.4808,38.4991,39356.0
2023-10-16 14:40:00,42.02,42.05,42.01,42.05,21478.0,38.4991,38.5266,38.49,38.5266,21478.0
2023-10-16 14:45:00,42.04,42.05,42.01,42.03,26025.0,38.5174,38.5266,38.49,38.5083,26025.0
2023-10-16 14:50:00,42.03,42.12,42.02,42.1,84095.0,38.5083,38.5907,38.4991,38.5724,84095.0
2023-10-16 14:55:00,42.11,42.19,42.11,42.17,89221.0,38.5816,38.6549,38.5816,38.6365,89221.0
2023-10-16 15:00:00,42.18,42.18,42.05,42.09,44172.0,38.6457,38.6457,38.5266,38.5632,44172.0
2023-10-16 15:05:00,42.1,42.11,42.03,42.06,46572.0,38.5724,38.5816,38.5083,38.5358,46572.0
2023-10-16 15:10:00,42.06,42.07,42.02,42.07,62549.0,38.5358,38.5449,38.4991,38.5449,62549.0
2023-10-16 15:15:00,42.07,42.09,42.01,42.02,98668.0,38.5449,38.5632,38.49,38.4991,98668.0
2023-10-16 15:20:00,42.02,42.15,42.01,42.09,51194.0,38.4991,38.6182,38.49,38.5632,51194.0
2023-10-16 15:25:00,42.09,42.1,42.04,42.05,35519.0,38.5632,38.5724,38.5174,38.5266,35519.0
2023-10-16 15:30:00,42.05,42.13,42.05,42.06,41853.0,38.5266,38.5999,38.5266,38.5358,41853.0
2023-10-16 15:35:00,42.06,42.1,42.04,42.09,34696.0,38.5358,38.5724,38.5174,38.5632,34696.0
2023-10-16 15:40:00,42.09,42.23,42.08,42.15,49824.0,38.5632,38.6915,38.5541,38.6182,49824.0
2023-10-16 15:45:00,42.13,42.19,42.11,42.17,64282.0,38.5999,38.6549,38.5816,38.6365,64282.0
2023-10-16 15:50:00,42.18,42.25,42.16,42.25,151385.0,38.6457,38.7098,38.6274,38.7098,151385.0
2023-10-16 15:55:00,42.26,42.31,42.17,42.21,535331.0,38.719,38.7648,38.6365,38.6732,535331.0
2023-10-17 09:30:00,41.83,42.32,41.8,42.3,96558.0,38.325,38.774,38.2975,38.7557,96558.0
2023-10-17 09:35:00,42.34,42.38,42.19,42.37,24454.0,38.7923,38.829,38.6549,38.8198,24454.0
2023-10-17 09:40:00,42.39,42.5,42.36,42.39,18196.0,38.8381,38.9389,38.8106,38.8381,18196.0
2023-10-17 09:45:00,42.39,42.63,42.34,42.34,47434.0,38.8381,39.058,38.7923,38.7923,47434.0
2023-10-17 09:50:00,42.31,42.45,42.21,42.22,52380.0,38.7648,38.8931,38.6732,38.6824,52380.0
2023-10-17 09:55:00,42.22,42.22,41.94,41.94,25021.0,38.6824,38.6824,38.4258,38.4258,25021.0
2023-10-17 10:00:00,41.95,41.95,41.84,41.88,39325.0,38.435,38.435,38.3342,38.3708,39325.0
2023-10-17 10:05:00,41.89,41.91,41.78,41.89,44588.0,38.38,38.3983,38.2792,38.38,44588.0
2023-10-17 10:10:00,41.9,42.16,41.87,42.12,40840.0,38.3892,38.6274,38.3617,38.5907,40840.0
2023-10-17 10:15:00,42.12,42.16,42.03,42.05,28397.0,38.5907,38.6274,38.5083,38.5266,28397.0
2023-10-17 10:20:00,42.04,42.11,42.03,42.11,18556.0,38.5174,38.5816,38.5083,38.5816,18556.0
2023-10-17 10:25:00,42.08,42.13,41.99,41.99,36344.0,38.5541,38.5999,38.4716,38.4716,36344.0
2023-10-17 10:30:00,42.0,42.0,41.85,41.86,22170.0,38.4808,38.4808,38.3434,38.3525,22170.0
2023-10-17 10:35:00,41.85,41.91,41.84,41.87,28760.0,38.3434,38.3983,38.3342,38.3617,28760.0
2023-10-17 10:40:00,41.86,41.93,41.82,41.9,35695.0,38.3525,38.4167,38.3159,38.3892,35695.0
2023-10-17 10:45:00,41.9,41.91,41.77,41.79,29393.0,38.3892,38.3983,38.2701,38.2884,29393.0
2023-10-17 10:50:00,41.79,41.82,41.74,41.81,33951.0,38.2884,38.3159,38.2426,38.3067,33951.0
2023-10-17 10:55:00,41.81,41.91,41.81,41.87,40743.0,38.3067,38.3983,38.3067,38.3617,40743.0
2023-10-17 11:00:00,41.88,41.98,41.87,41.95,20858.0,38.3708,38.4625,38.3617,38.435,20858.0
2023-10-17 11:05:00,41.94,41.96,41.89,41.92,18921.0,38.4258,38.4441,38.38,38.4075,18921.0
2023-10-17 11:10:00,41.93,41.99,41.91,41.97,23111.0,38.4167,38.4716,38.3983,38.4533,23111.0
2023-10-17 11:15:00,41.97,42.02,41.95,42.02,39360.0,38.4533,38.4991,38.435,38.4991,39360.0
2023-10-17 11:20:00,42.03,42.06,42.01,42.04,16561.0,38.5083,38.5358,38.49,38.5174,16561.0
2023-10-17 11:25:00,42.04,42.1,42.02,42.09,26834.0,38.5174,38.5724,38.4991,38.5632,26834.0
2023-10-17 11:30:00,42.09,42.13,42.06,42.1,24230.0,38.5632,38.5999,38.5358,38.5724,24230.0
2023-10-17 11:35:00,42.12,42.2,42.11,42.16,19387.0,38.5907,38.664,38.5816,38.6274,19387.0
2023-10-17 11:40:00,42.16,42.24,42.16,42.23,37183.0,38.6274,38.7007,38.6274,38.6915,37183.0
2023-10-17 11:45:00,42.23,42.25,42.18,42.18,36385.0,38.6915,38.7098,38.6457,38.6457,36385.0
2023-10-17 11:50:00,42.19,42.28,42.17,42.22,40522.0,38.6549,38.7373,38.6365,38.6824,40522.0
2023-10-17 11:55:00,42.21,42.21,42.09,42.13,16102.0,38.6732,38.6732,38.5632,38.5999,16102.0
2023-10-17 12:00:00,42.14,42.2,42.13,42.19,45332.0,38.6091,38.664,38.5999,38.6549,45332.0
2023-10-17 12:05:00,42.2,42.21,42.16,42.18,37591.0,38.664,38.6732,38.6274,38.6457,37591.0
2023-10-17 12:10:00,42.18,42.21,42.15,42.16,18582.0,38.6457,38.6732,38.6182,38.6274,18582.0
2023-10-17 12:15:00,42.16,42.18,42.11,42.16,21473.0,38.6274,38.6457,38.5816,38.6274,21473.0
2023-10-17 12:20:00,42.16,42.19,42.13,42.16,20185.0,38.6274,38.6549,38.5999,38.6274,20185.0
2023-10-17 12:25:00,42.17,42.19,42.12,42.19,43947.0,38.6365,38.6549,38.5907,38.6549,43947.0
2023-10-17 12:30:00,42.2,42.22,42.16,42.16,24562.0,38.664,38.6824,38.6274,38.6274,24562.0
2023-10-17 12:35:00,42.15,42.16,42.02,42.04,16675.0,38.6182,38.6274,38.4991,38.5174,16675.0
2023-10-17 12:40:00,42.04,42.04,41.96,41.97,23558.0,38.5174,38.5174,38.4441,38.4533,23558.0
2023-10-17 12:45:00,41.97,42.04,41.96,42.02,24528.0,38.4533,38.5174,38.4441,38.4991,24528.0
2023-10-17 12:50:00,42.02,42.06,41.99,42.04,21848.0,38.4991,38.5358,38.4716,38.5174,21848.0
2023-10-17 12:55:00,42.04,42.04,41.92,41.94,26920.0,38.5174,38.5174,38.4075,38.4258,26920.0
2023-10-17 13:00:00,41.94,41.98,41.88,41.89,52778.0,38.4258,38.4625,38.3708,38.38,52778.0
2023-10-17 13:05:00,41.89,41.94,41.88,41.93,27910.0,38.38,38.4258,38.3708,38.4167,27910.0
2023-10-17 13:10:00,41.93,41.93,41.85,41.85,28950.0,38.4167,38.4167,38.3434,38.3434,28950.0
2023-10-17 13:15:00,41.85,41.88,41.81,41.86,44958.0,38.3434,38.3708,38.3067,38.3525,44958.0
2023-10-17 13:20:00,41.86,41.86,41.82,41.83,31528.0,38.3525,38.3525,38.3159,38.325,31528.0
2023-10-17 13:25:00,41.83,41.88,41.82,41.88,24028.0,38.325,38.3708,38.3159,38.3708,24028.0
2023-10-17 13:30:00,41.88,41.9,41.83,41.85,28526.0,38.3708,38.3892,38.325,38.3434,28526.0
2023-10-17 13:35:00,41.85,41.87,41.8,41.8,23332.0,38.3434,38.3617,38.2975,38.2975,23332.0
2023-10-17 13:40:00,41.8,41.81,41.73,41.74,39136.0,38.2975,38.3067,38.2334,38.2426,39136.0
2023-10-17 13:45:00,41.75,41.75,41.66,41.69,24442.0,38.2517,38.2517,38.1693,38.1968,24442.0
2023-10-17 13:50:00,41.69,41.73,41.67,41.71,42841.0,38.1968,38.2334,38.1784,38.2151,42841.0
2023-10-17 13:55:00,41.72,41.75,41.71,41.73,25742.0,38.2243,38.2517,38.2151,38.2334,25742.0
2023-10-17 14:00:00,41.72,41.76,41.71,41.73,21244.0,38.2243,38.2609,38.2151,38.2334,21244.0
2023-10-17 14:05:00,41.71,41.72,41.65,41.66,20587.0,38.2151,38.2243,38.1601,38.1693,20587.0
2023-10-17 14:10:00,41.67,41.69,41.6,41.61,27331.0,38.1784,38.1968,38.1143,38.1235,27331.0
2023-10-17 14:15:00,41.61,41.66,41.61,41.62,27840.0,38.1235,38.1693,38.1235,38.1326,27840.0
2023-10-17 14:20:00,41.62,41.7,41.61,41.69,24191.0,38.1326,38.2059,38.1235,38.1968,24191.0
2023-10-17 14:25:00,41.69,41.69,41.63,41.67,34015.0,38.1968,38.1968,38.1418,38.1784,34015.0
2023-10-17 14:30:00,41.67,41.69,41.61,41.62,39554.0,38.1784,38.1968,38.1235,38.1326,39554.0
2023-10-17 14:35:00,41.63,41.64,41.55,41.63,25606.0,38.1418,38.151,38.0685,38.1418,25606.0
2023-10-17 14:40:00,41.63,41.69,41.61,41.65,42450.0,38.1418,38.1968,38.1235,38.1601,42450.0
2023-10-17 14:45:00,41.66,41.71,41.62,41.71,33418.0,38.1693,38.2151,38.1326,38.2151,33418.0
2023-10-17 14:50:00,41.7,41.74,41.62,41.63,70212.0,38.2059,38.2426,38.1326,38.1418,70212.0
2023-10-17 14:55:00,41.62,41.68,41.6,41.68,24506.0,38.1326,38.1876,38.1143,38.1876,24506.0
2023-10-17 15:00:00,41.67,41.69,41.65,41.69,30006.0,38.1784,38.1968,38.1601,38.1968,30006.0
2023-10-17 15:05:00,41.69,41.78,41.68,41.76,47947.0,38.1968,38.2792,38.1876,38.2609,47947.0
2023-10-17 15:10:00,41.76,41.81,41.76,41.78,46006.0,38.2609,38.3067,38.2609,38.2792,46006.0
2023-10-17 15:15:00,41.79,41.82,41.76,41.79,43049.0,38.2884,38.3159,38.2609,38.2884,43049.0
2023-10-17 15:20:00,41.79,41.83,41.76,41.77,57293.0,38.2884,38.325,38.2609,38.2701,57293.0
2023-10-17 15:25:00,41.77,41.81,41.77,41.78,64563.0,38.2701,38.3067,38.2701,38.2792,64563.0
2023-10-17 15:30:00,41.79,41.87,41.78,41.8,70562.0,38.2884,38.3617,38.2792,38.2975,70562.0
2023-10-17 15:35:00,41.8,41.81,41.74,41.77,60197.0,38.2975,38.3067,38.2426,38.2701,60197.0
2023-10-17 15:40:00,41.77,41.79,41.73,41.75,72707.0,38.2701,38.2884,38.2334,38.2517,72707.0
2023-10-17 15:45:00,41.75,41.79,41.74,41.79,94134.0,38.2517,38.2884,38.2426,38.2884,94134.0
2023-10-17 15:50:00,41.79,41.86,41.78,41.86,147494.0,38.2884,38.3525,38.2792,38.3525,147494.0
2023-10-17 15:55:00,41.85,41.92,41.84,41.91,432401.0,38.3434,38.4075,38.3342,38.3983,432401.0
2023-10-18 09:30:00,41.78,41.97,41.52,41.63,87067.0,38.2792,38.4533,38.041,38.1418,87067.0
2023-10-18 09:35:00,41.63,41.71,41.51,41.55,45019.0,38.1418,38.2151,38.0318,38.0685,45019.0
2023-10-18 09:40:00,41.56,41.92,41.54,41.89,60575.0,38.0777,38.4075,38.0593,38.38,60575.0
2023-10-18 09:45:00,41.87,41.98,41.64,41.67,42853.0,38.3617,38.4625,38.151,38.1784,42853.0
2023-10-18 09:50:00,41.67,41.67,41.43,41.46,118529.0,38.1784,38.1784,37.9586,37.986,118529.0
2023-10-18 09:55:00,41.49,41.53,41.39,41.48,61788.0,38.0135,38.0502,37.9219,38.0044,61788.0
2023-10-18 10:00:00,41.47,41.56,41.45,41.5,80991.0,37.9952,38.0777,37.9769,38.0227,80991.0
2023-10-18 10:05:00,41.48,41.59,41.3,41.34,169498.0,38.0044,38.1051,37.8394,37.8761,169498.0
2023-10-18 10:10:00,41.35,41.44,41.3,41.36,74132.0,37.8853,37.9677,37.8394,37.8944,74132.0
2023-10-18 10:15:00,41.36,41.49,41.26,41.47,340803.0,37.8944,38.0135,37.8028,37.9952,340803.0
2023-10-18 10:20:00,41.46,41.46,41.38,41.41,22323.0,37.986,37.986,37.9127,37.9402,22323.0
2023-10-18 10:25:00,41.41,41.42,41.22,41.22,33365.0,37.9402,37.9494,37.7661,37.7661,33365.0
2023-10-18 10:30:00,41.22,41.35,41.18,41.31,109042.0,37.7661,37.8853,37.7295,37.8486,109042.0
2023-10-18 10:35:00,41.3,41.39,41.29,41.34,234314.0,37.8394,37.9219,37.8303,37.8761,234314.0
2023-10-18 10:40:00,41.33,41.37,41.23,41.29,39100.0,37.8669,37.9036,37.7753,37.8303,39100.0
2023-10-18 10:45:00,41.28,41.32,41.17,41.18,32233.0,37.8211,37.8578,37.7203,37.7295,32233.0
2023-10-18 10:50:00,41.18,41.2,41.11,41.12,32124.0,37.7295,37.7478,37.6654,37.6745,32124.0
2023-10-18 10:55:00,41.11,41.29,41.1,41.29,31496.0,37.6654,37.8303,37.6562,37.8303,31496.0
2023-10-18 11:00:00,41.29,41.34,41.26,41.3,53133.0,37.8303,37.8761,37.8028,37.8394,53133.0
2023-10-18 11:05:00,41.31,41.34,41.24,41.26,51862.0,37.8486,37.8761,37.7845,37.8028,51862.0
2023-10-18 11:10:00,41.26,41.26,41.11,41.2,29255.0,37.8028,37.8028,37.6654,37.7478,29255.0
2023-10-18 11:15:00,41.2,41.23,41.12,41.2,23851.0,37.7478,37.7753,37.6745,37.7478,23851.0
2023-10-18 11:20:00,41.21,41.29,41.16,41.24,163961.0,37.757,37.8303,37.7112,37.7845,163961.0
2023-10-18 11:25:00,41.25,41.34,41.18,41.19,18384.0,37.7936,37.8761,37.7295,37.7387,18384.0
2023-10-18 11:30:00,41.19,41.19,41.07,41.14,22253.0,37.7387,37.7387,37.6287,37.6929,22253.0
2023-10-18 11:35:00,41.15,41.19,41.09,41.18,20193.0,37.702,37.7387,37.647,37.7295,20193.0
2023-10-18 11:40:00,41.17,41.21,41.16,41.2,17258.0,37.7203,37.757,37.7112,37.7478,17258.0
2023-10-18 11:45:00,41.19,41.2,41.02,41.04,28311.0,37.7387,37.7478,37.5829,37.6012,28311.0
2023-10-18 11:50:00,41.04,41.05,40.92,40.95,30330.0,37.6012,37.6104,37.4913,37.5188,30330.0
2023-10-18 11:55:00,40.95,40.97,40.88,40.96,34671.0,37.5188,37.5371,37.4546,37.5279,34671.0
2023-10-18 12:00:00,40.97,41.0,40.83,40.99,52969.0,37.5371,37.5646,37.4088,37.5554,52969.0
2023-10-18 12:05:00,40.98,40.98,40.8,40.91,51871.0,37.5463,37.5463,37.3813,37.4821,51871.0
2023-10-18 12:10:00,40.9,40.9,40.66,40.78,55833.0,37.473,37.473,37.2531,37.363,55833.0
2023-10-18 12:15:00,40.78,40.81,40.75,40.8,38502.0,37.363,37.3905,37.3355,37.3813,38502.0
2023-10-18 12:20:00,40.8,40.88,40.79,40.83,28930.0,37.3813,37.4546,37.3722,37.4088,28930.0
2023-10-18 12:25:00,40.84,40.88,40.8,40.82,42279.0,37.418,37.4546,37.3813,37.3997,42279.0
2023-10-18 12:30:00,40.82,40.86,40.77,40.77,52291.0,37.3997,37.4363,37.3539,37.3539,52291.0
2023-10-18 12:35:00,40.76,40.83,40.73,40.78,26191.0,37.3447,37.4088,37.3172,37.363,26191.0
2023-10-18 12:40:00,40.78,40.87,40.77,40.87,42296.0,37.363,37.4455,37.3539,37.4455,42296.0
2023-10-18 12:45:00,40.86,40.89,40.81,40.84,23495.0,37.4363,37.4638,37.3905,37.418,23495.0
2023-10-18 12:50:00,40.83,40.85,40.79,40.82,37520.0,37.4088,37.4272,37.3722,37.3997,37520.0
2023-10-18 12:55:00,40.81,40.86,40.79,40.85,49551.0,37.3905,37.4363,37.3722,37.4272,49551.0
2023-10-18 13:00:00,40.86,41.0,40.82,41.0,99662.0,37.4363,37.5646,37.3997,37.5646,99662.0
2023-10-18 13:05:00,41.0,41.0,40.9,40.97,77488.0,37.5646,37.5646,37.473,37.5371,77488.0
2023-10-18 13:10:00,40.98,41.03,40.92,40.95,81292.0,37.5463,37.5921,37.4913,37.5188,81292.0
2023-10-18 13:15:00,40.95,41.02,40.89,40.91,36066.0,37.5188,37.5829,37.4638,37.4821,36066.0
2023-10-18 13:20:00,40.91,40.93,40.85,40.88,43011.0,37.4821,37.5004,37.4272,37.4546,43011.0
2023-10-18 13:25:00,40.89,40.99,40.89,40.96,146729.0,37.4638,37.5554,37.4638,37.5279,146729.0
2023-10-18 13:30:00,40.95,40.95,40.78,40.81,42783.0,37.5188,37.5188,37.363,37.3905,42783.0
2023-10-18 13:35:00,40.8,40.84,40.77,40.8,27200.0,37.3813,37.418,37.3539,37.3813,27200.0
2023-10-18 13:40:00,40.81,40.84,40.78,40.82,55956.0,37.3905,37.418,37.363,37.3997,55956.0
2023-10-18 13:45:00,40.81,40.84,40.81,40.83,20728.0,37.3905,37.418,37.3905,37.4088,20728.0
2023-10-18 13:50:00,40.82,40.86,40.8,40.84,96952.0,37.3997,37.4363,37.3813,37.418,96952.0
2023-10-18 13:55:00,40.84,40.89,40.83,40.87,61883.0,37.418,37.4638,37.4088,37.4455,61883.0
2023-10-18 14:00:00,40.88,40.9,40.81,40.87,104475.0,37.4546,37.473,37.3905,37.4455,104475.0
2023-10-18 14:05:00,40.87,41.02,40.83,40.97,61161.0,37.4455,37.5829,37.4088,37.5371,61161.0
2023-10-18 14:10:00,40.98,41.09,40.96,41.07,48348.0,37.5463,37.647,37.5279,37.6287,48348.0
2023-10-18 14:15:00,41.06,41.06,40.92,40.95,68627.0,37.6196,37.6196,37.4913,37.5188,68627.0
2023-10-18 14:20:00,40.95,40.95,40.87,40.88,79287.0,37.5188,37.5188,37.4455,37.4546,79287.0
2023-10-18 14:25:00,40.88,40.89,40.78,40.8,68228.0,37.4546,37.4638,37.363,37.3813,68228.0
2023-10-18 14:30:00,40.79,40.97,40.76,40.92,253156.0,37.3722,37.5371,37.3447,37.4913,253156.0
2023-10-18 14:35:00,40.91,40.92,40.83,40.89,40836.0,37.4821,37.4913,37.4088,37.4638,40836.0
2023-10-18 14:40:00,40.89,41.03,40.88,41.02,49943.0,37.4638,37.5921,37.4546,37.5829,49943.0
2023-10-18 14:45:00,41.02,41.03,40.92,40.95,49554.0,37.5829,37.5921,37.4913,37.5188,49554.0
2023-10-18 14:50:00,40.94,40.95,40.82,40.86,67536.0,37.5096,37.5188,37.3997,37.4363,67536.0
2023-10-18 14:55:00,40.86,40.91,40.85,40.87,42441.0,37.4363,37.4821,37.4272,37.4455,42441.0
2023-10-18 15:00:00,40.86,40.87,40.79,40.85,56715.0,37.4363,37.4455,37.3722,37.4272,56715.0
2023-10-18 15:05:00,40.85,40.88,40.81,40.86,47978.0,37.4272,37.4546,37.3905,37.4363,47978.0
2023-10-18 15:10:00,40.85,41.01,40.83,41.01,50093.0,37.4272,37.5737,37.4088,37.5737,50093.0
2023-10-18 15:15:00,41.0,41.07,40.97,41.02,40195.0,37.5646,37.6287,37.5371,37.5829,40195.0
2023-10-18 15:20:00,41.02,41.03,40.98,41.02,46470.0,37.5829,37.5921,37.5463,37.5829,46470.0
2023-10-18 15:25:00,41.02,41.02,40.87,40.91,46832.0,37.5829,37.5829,37.4455,37.4821,46832.0
2023-10-18 15:30:00,40.91,41.02,40.9,41.01,52828.0,37.4821,37.5829,37.473,37.5737,52828.0
2023-10-18 15:35:00,41.01,41.03,40.97,40.98,63560.0,37.5737,37.5921,37.5371,37.5463,63560.0
2023-10-18 15:40:00,40.97,40.98,40.9,40.91,97944.0,37.5371,37.5463,37.473,37.4821,97944.0
2023-10-18 15:45:00,40.92,40.93,40.8,40.86,248530.0,37.4913,37.5004,37.3813,37.4363,248530.0
2023-10-18 15:50:00,40.87,40.91,40.8,40.83,369920.0,37.4455,37.4821,37.3813,37.4088,369920.0
2023-10-18 15:55:00,40.83,40.85,40.73,40.75,644855.0,37.4088,37.4272,37.3172,37.3355,644855.0
2023-10-19 09:30:00,40.5,40.76,40.48,40.55,86693.0,37.1065,37.3447,37.0882,37.1523,86693.0
2023-10-19 09:35:00,40.58,40.79,40.42,40.76,59563.0,37.1798,37.3722,37.0332,37.3447,59563.0
2023-10-19 09:40:00,40.77,40.82,40.72,40.79,23725.0,37.3539,37.3997,37.308,37.3722,23725.0
2023-10-19 09:45:00,40.79,40.81,40.73,40.74,66359.0,37.3722,37.3905,37.3172,37.3264,66359.0
2023-10-19 09:50:00,40.75,40.78,40.62,40.72,91325.0,37.3355,37.363,37.2164,37.308,91325.0
2023-10-19 09:55:00,40.73,40.87,40.7,40.71,104565.0,37.3172,37.4455,37.2897,37.2989,104565.0
2023-10-19 10:00:00,40.7,40.8,40.69,40.77,79176.0,37.2897,37.3813,37.2806,37.3539,79176.0
2023-10-19 10:05:00,40.77,40.81,40.68,40.7,27515.0,37.3539,37.3905,37.2714,37.2897,27515.0
2023-10-19 10:10:00,40.71,40.76,40.59,40.75,105941.0,37.2989,37.3447,37.1889,37.3355,105941.0
2023-10-19 10:15:00,40.75,40.78,40.67,40.73,56435.0,37.3355,37.363,37.2622,37.3172,56435.0
2023-10-19 10:20:00,40.71,40.72,40.45,40.46,31884.0,37.2989,37.308,37.0607,37.0698,31884.0
2023-10-19 10:25:00,40.45,40.47,40.34,40.36,57546.0,37.0607,37.079,36.9599,36.9782,57546.0
2023-10-19 10:30:00,40.35,40.38,40.28,40.37,65172.0,36.969,36.9965,36.9049,36.9874,65172.0
2023-10-19 10:35:00,40.37,40.41,40.19,40.26,75319.0,36.9874,37.024,36.8225,36.8866,75319.0
2023-10-19 10:40:00,40.26,40.39,40.26,40.36,35303.0,36.8866,37.0057,36.8866,36.9782,35303.0
2023-10-19 10:45:00,40.36,40.58,40.35,40.54,65444.0,36.9782,37.1798,36.969,37.1431,65444.0
2023-10-19 10:50:00,40.54,40.6,40.48,40.51,65313.0,37.1431,37.1981,37.0882,37.1156,65313.0
2023-10-19 10:55:00,40.51,40.51,40.44,40.45,53053.0,37.1156,37.1156,37.0515,37.0607,53053.0
2023-10-19 11:00:00,40.44,40.51,40.4,40.48,47538.0,37.0515,37.1156,37.0149,37.0882,47538.0
2023-10-19 11:05:00,40.48,40.59,40.47,40.5,70419.0,37.0882,37.1889,37.079,37.1065,70419.0
2023-10-19 11:10:00,40.49,40.6,40.48,40.59,58371.0,37.0973,37.1981,37.0882,37.1889,58371.0
2023-10-19 11:15:00,40.6,40.7,40.56,40.64,111767.0,37.1981,37.2897,37.1614,37.2347,111767.0
2023-10-19 11:20:00,40.64,40.71,40.55,40.69,65513.0,37.2347,37.2989,37.1523,37.2806,65513.0
2023-10-19 11:25:00,40.7,40.73,40.68,40.7,51143.0,37.2897,37.3172,37.2714,37.2897,51143.0
2023-10-19 11:30:00,40.7,40.78,40.67,40.76,88798.0,37.2897,37.363,37.2622,37.3447,88798.0
2023-10-19 11:35:00,40.77,40.83,40.76,40.82,60097.0,37.3539,37.4088,37.3447,37.3997,60097.0
2023-10-19 11:40:00,40.85,40.9,40.8,40.84,106549.0,37.4272,37.473,37.3813,37.418,106549.0
2023-10-19 11:45:00,40.84,40.91,40.81,40.85,70263.0,37.418,37.4821,37.3905,37.4272,70263.0
2023-10-19 11:50:00,40.85,40.85,40.78,40.8,37355.0,37.4272,37.4272,37.363,37.3813,37355.0
2023-10-19 11:55:00,40.8,40.87,40.79,40.86,33955.0,37.3813,37.4455,37.3722,37.4363,33955.0
2023-10-19 12:00:00,40.86,41.0,40.71,40.96,79034.0,37.4363,37.5646,37.2989,37.5279,79034.0
2023-10-19 12:05:00,40.96,40.99,40.81,40.89,35766.0,37.5279,37.5554,37.3905,37.4638,35766.0
2023-10-19 12:10:00,40.89,40.97,40.88,40.95,29918.0,37.4638,37.5371,37.4546,37.5188,29918.0
2023-10-19 12:15:00,40.96,41.07,40.94,41.05,31763.0,37.5279,37.6287,37.5096,37.6104,31763.0
2023-10-19 12:20:00,41.05,41.14,41.02,41.02,41121.0,37.6104,37.6929,37.5829,37.5829,41121.0
2023-10-19 12:25:00,40.99,41.0,40.76,40.81,33316.0,37.5554,37.5646,37.3447,37.3905,33316.0
2023-10-19 12:30:00,40.82,40.98,40.8,40.82,48037.0,37.3997,37.5463,37.3813,37.3997,48037.0
2023-10-19 12:35:00,40.83,40.83,40.69,40.77,37120.0,37.4088,37.4088,37.2806,37.3539,37120.0
2023-10-19 12:40:00,40.77,40.91,40.71,40.84,51491.0,37.3539,37.4821,37.2989,37.418,51491.0
2023-10-19 12:45:00,40.85,40.99,40.85,40.97,46901.0,37.4272,37.5554,37.4272,37.5371,46901.0
2023-10-19 12:50:00,40.97,41.02,40.91,40.98,62525.0,37.5371,37.5829,37.4821,37.5463,62525.0
2023-10-19 12:55:00,40.99,41.09,40.99,41.05,37794.0,37.5554,37.647,37.5554,37.6104,37794.0
2023-10-19 13:00:00,41.05,41.24,41.02,41.18,24506.0,37.6104,37.7845,37.5829,37.7295,24506.0
2023-10-19 13:05:00,41.19,41.28,41.18,41.26,44558.0,37.7387,37.8211,37.7295,37.8028,44558.0
2023-10-19 13:10:00,41.26,41.27,41.13,41.18,136629.0,37.8028,37.812,37.6837,37.7295,136629.0
2023-10-19 13:15:00,41.18,41.31,41.14,41.26,54465.0,37.7295,37.8486,37.6929,37.8028,54465.0
2023-10-19 13:20:00,41.26,41.27,41.13,41.18,41104.0,37.8028,37.812,37.6837,37.7295,41104.0
2023-10-19 13:25:00,41.16,41.22,41.13,41.2,111720.0,37.7112,37.7661,37.6837,37.7478,111720.0
2023-10-19 13:30:00,41.2,41.3,41.12,41.12,60636.0,37.7478,37.8394,37.6745,37.6745,60636.0
2023-10-19 13:35:00,41.14,41.18,41.09,41.13,55402.0,37.6929,37.7295,37.647,37.6837,55402.0
2023-10-19 13:40:00,41.13,41.14,41.02,41.09,36073.0,37.6837,37.6929,37.5829,37.647,36073.0
2023-10-19 13:45:00,41.1,41.13,40.98,40.98,43949.0,37.6562,37.6837,37.5463,37.5463,43949.0
2023-10-19 13:50:00,40.98,41.02,40.96,41.02,38232.0,37.5463,37.5829,37.5279,37.5829,38232.0
2023-10-19 13:55:00,41.02,41.11,41.0,41.02,42532.0,37.5829,37.6654,37.5646,37.5829,42532.0
2023-10-19 14:00:00,41.02,41.15,41.0,41.11,32713.0,37.5829,37.702,37.5646,37.6654,32713.0
2023-10-19 14:05:00,41.11,41.12,40.99,41.01,31094.0,37.6654,37.6745,37.5554,37.5737,31094.0
2023-10-19 14:10:00,41.01,41.05,40.96,40.98,52419.0,37.5737,37.6104,37.5279,37.5463,52419.0
2023-10-19 14:15:00,40.98,41.04,40.96,41.01,37691.0,37.5463,37.6012,37.5279,37.5737,37691.0
2023-10-19 14:20:00,41.01,41.02,40.89,40.92,36408.0,37.5737,37.5829,37.4638,37.4913,36408.0
2023-10-19 14:25:00,40.91,40.97,40.87,40.97,32110.0,37.4821,37.5371,37.4455,37.5371,32110.0
2023-10-19 14:30:00,40.96,40.99,40.88,40.95,30054.0,37.5279,37.5554,37.4546,37.5188,30054.0
2023-10-19 14:35:00,40.95,40.96,40.89,40.95,38288.0,37.5188,37.5279,37.4638,37.5188,38288.0
2023-10-19 14:40:00,40.94,40.95,40.85,40.85,27874.0,37.5096,37.5188,37.4272,37.4272,27874.0
2023-10-19 14:45:00,40.85,40.91,40.83,40.85,50614.0,37.4272,37.4821,37.4088,37.4272,50614.0
2023-10-19 14:50:00,40.84,40.85,40.78,40.79,33128.0,37.418,37.4272,37.363,37.3722,33128.0
2023-10-19 14:55:00,40.8,40.88,40.76,40.83,43217.0,37.3813,37.4546,37.3447,37.4088,43217.0
2023-10-19 15:00:00,40.83,40.86,40.8,40.84,37258.0,37.4088,37.4363,37.3813,37.418,37258.0
2023-10-19 15:05:00,40.84,40.85,40.73,40.73,33323.0,37.418,37.4272,37.3172,37.3172,33323.0
2023-10-19 15:10:00,40.73,40.77,40.69,40.72,36333.0,37.3172,37.3539,37.2806,37.308,36333.0
2023-10-19 15:15:00,40.72,40.76,40.68,40.75,71990.0,37.308,37.3447,37.2714,37.3355,71990.0
2023-10-19 15:20:00,40.75,40.76,40.7,40.7,34248.0,37.3355,37.3447,37.2897,37.2897,34248.0
2023-10-19 15:25:00,40.7,40.7,40.61,40.65,57396.0,37.2897,37.2897,37.2073,37.2439,57396.0
2023-10-19 15:30:00,40.65,40.72,40.64,40.69,76510.0,37.2439,37.308,37.2347,37.2806,76510.0
2023-10-19 15:35:00,40.68,40.74,40.66,40.68,65290.0,37.2714,37.3264,37.2531,37.2714,65290.0
2023-10-19 15:40:00,40.68,40.69,40.59,40.6,50314.0,37.2714,37.2806,37.1889,37.1981,50314.0
2023-10-19 15:45:00,40.59,40.7,40.55,40.69,129484.0,37.1889,37.2897,37.1523,37.2806,129484.0
2023-10-19 15:50:00,40.68,40.71,40.63,40.64,157675.0,37.2714,37.2989,37.2256,37.2347,157675.0
2023-10-19 15:55:00,40.64,40.68,40.59,40.63,374932.0,37.2347,37.2714,37.1889,37.2256,374932.0
2023-10-20 09:30:00,40.6,40.84,40.52,40.78,283810.0,37.1981,37.418,37.1248,37.363,283810.0
2023-10-20 09:35:00,40.81,40.85,40.69,40.79,27372.0,37.3905,37.4272,37.2806,37.3722,27372.0
2023-10-20 09:40:00,40.77,40.89,40.74,40.79,49112.0,37.3539,37.4638,37.3264,37.3722,49112.0
2023-10-20 09:45:00,40.79,40.9,40.73,40.86,49203.0,37.3722,37.473,37.3172,37.4363,49203.0
2023-10-20 09:50:00,40.87,41.03,40.87,40.97,45735.0,37.4455,37.5921,37.4455,37.5371,45735.0
2023-10-20 09:55:00,40.97,40.99,40.8,40.88,23688.0,37.5371,37.5554,37.3813,37.4546,23688.0
2023-10-20 10:00:00,40.87,40.87,40.69,40.69,34154.0,37.4455,37.4455,37.2806,37.2806,34154.0
2023-10-20 10:05:00,40.69,40.8,40.65,40.8,27955.0,37.2806,37.3813,37.2439,37.3813,27955.0
2023-10-20 10:10:00,40.78,40.81,40.69,40.8,64092.0,37.363,37.3905,37.2806,37.3813,64092.0
2023-10-20 10:15:00,40.79,40.8,40.72,40.73,25217.0,37.3722,37.3813,37.308,37.3172,25217.0
2023-10-20 10:20:00,40.73,40.81,40.66,40.77,27641.0,37.3172,37.3905,37.2531,37.3539,27641.0
2023-10-20 10:25:00,40.77,40.81,40.75,40.77,21463.0,37.3539,37.3905,37.3355,37.3539,21463.0
2023-10-20 10:30:00,40.75,40.81,40.71,40.8,44736.0,37.3355,37.3905,37.2989,37.3813,44736.0
2023-10-20 10:35:00,40.8,40.86,40.68,40.69,45002.0,37.3813,37.4363,37.2714,37.2806,45002.0
2023-10-20 10:40:00,40.69,40.71,40.66,40.68,18103.0,37.2806,37.2989,37.2531,37.2714,18103.0
2023-10-20 10:45:00,40.69,40.9,40.67,40.88,23055.0,37.2806,37.473,37.2622,37.4546,23055.0
2023-10-20 10:50:00,40.88,40.9,40.82,40.89,45022.0,37.4546,37.473,37.3997,37.4638,45022.0
2023-10-20 10:55:00,40.9,40.96,40.84,40.93,37934.0,37.473,37.5279,37.418,37.5004,37934.0
2023-10-20 11:00:00,40.93,41.0,40.9,40.95,41478.0,37.5004,37.5646,37.473,37.5188,41478.0
2023-10-20 11:05:00,40.95,40.97,40.79,40.8,19146.0,37.5188,37.5371,37.3722,37.3813,19146.0
2023-10-20 11:10:00,40.8,40.86,40.77,40.84,18917.0,37.3813,37.4363,37.3539,37.418,18917.0
2023-10-20 11:15:00,40.85,40.89,40.79,40.86,27400.0,37.4272,37.4638,37.3722,37.4363,27400.0
2023-10-20 11:20:00,40.85,40.88,40.8,40.84,12862.0,37.4272,37.4546,37.3813,37.418,12862.0
2023-10-20 11:25:00,40.83,40.92,40.82,40.86,67860.0,37.4088,37.4913,37.3997,37.4363,67860.0
2023-10-20 11:30:00,40.85,40.89,40.73,40.79,33650.0,37.4272,37.4638,37.3172,37.3722,33650.0
2023-10-20 11:35:00,40.79,40.86,40.72,40.77,32148.0,37.3722,37.4363,37.308,37.3539,32148.0
2023-10-20 11:40:00,40.77,40.79,40.75,40.78,18344.0,37.3539,37.3722,37.3355,37.363,18344.0
2023-10-20 11:45:00,40.77,40.88,40.77,40.86,19998.0,37.3539,37.4546,37.3539,37.4363,19998.0
2023-10-20 11:50:00,40.85,40.85,40.73,40.79,20442.0,37.4272,37.4272,37.3172,37.3722,20442.0
2023-10-20 11:55:00,40.79,40.8,40.74,40.75,13118.0,37.3722,37.3813,37.3264,37.3355,13118.0
2023-10-20 12:00:00,40.75,40.77,40.64,40.7,15381.0,37.3355,37.3539,37.2347,37.2897,15381.0
2023-10-20 12:05:00,40.69,40.69,40.63,40.68,10768.0,37.2806,37.2806,37.2256,37.2714,10768.0
2023-10-20 12:10:00,40.69,40.7,40.66,40.69,15473.0,37.2806,37.2897,37.2531,37.2806,15473.0
2023-10-20 12:15:00,40.7,40.75,40.67,40.74,14901.0,37.2897,37.3355,37.2622,37.3264,14901.0
2023-10-20 12:20:00,40.73,40.83,40.73,40.83,56930.0,37.3172,37.4088,37.3172,37.4088,56930.0
2023-10-20 12:25:00,40.83,40.85,40.64,40.76,45714.0,37.4088,37.4272,37.2347,37.3447,45714.0
2023-10-20 12:30:00,40.77,40.77,40.69,40.72,16608.0,37.3539,37.3539,37.2806,37.308,16608.0
2023-10-20 12:35:00,40.71,40.76,40.69,40.72,14302.0,37.2989,37.3447,37.2806,37.308,14302.0
2023-10-20 12:40:00,40.73,40.73,40.67,40.69,24373.0,37.3172,37.3172,37.2622,37.2806,24373.0
2023-10-20 12:45:00,40.69,40.71,40.64,40.67,19050.0,37.2806,37.2989,37.2347,37.2622,19050.0
2023-10-20 12:50:00,40.66,40.68,40.64,40.65,10424.0,37.2531,37.2714,37.2347,37.2439,10424.0
2023-10-20 12:55:00,40.65,40.66,40.57,40.59,29521.0,37.2439,37.2531,37.1706,37.1889,29521.0
2023-10-20 13:00:00,40.59,40.6,40.49,40.51,19854.0,37.1889,37.1981,37.0973,37.1156,19854.0
2023-10-20 13:05:00,40.51,40.52,40.45,40.48,32182.0,37.1156,37.1248,37.0607,37.0882,32182.0
2023-10-20 13:10:00,40.48,40.54,40.46,40.52,18375.0,37.0882,37.1431,37.0698,37.1248,18375.0
2023-10-20 13:15:00,40.52,40.64,40.51,40.61,22756.0,37.1248,37.2347,37.1156,37.2073,22756.0
2023-10-20 13:20:00,40.61,40.65,40.55,40.57,54462.0,37.2073,37.2439,37.1523,37.1706,54462.0
2023-10-20 13:25:00,40.57,40.57,40.43,40.47,38417.0,37.1706,37.1706,37.0423,37.079,38417.0
2023-10-20 13:30:00,40.48,40.48,40.41,40.44,40141.0,37.0882,37.0882,37.024,37.0515,40141.0
2023-10-20 13:35:00,40.43,40.43,40.37,40.37,27026.0,37.0423,37.0423,36.9874,36.9874,27026.0
2023-10-20 13:40:00,40.36,40.45,40.36,40.43,32494.0,36.9782,37.0607,36.9782,37.0423,32494.0
2023-10-20 13:45:00,40.43,40.48,40.42,40.45,24626.0,37.0423,37.0882,37.0332,37.0607,24626.0
2023-10-20 13:50:00,40.44,40.52,40.42,40.52,24631.0,37.0515,37.1248,37.0332,37.1248,24631.0
2023-10-20 13:55:00,40.53,40.53,40.5,40.53,14002.0,37.134,37.134,37.1065,37.134,14002.0
2023-10-20 14:00:00,40.54,40.55,40.47,40.51,27696.0,37.1431,37.1523,37.079,37.1156,27696.0
2023-10-20 14:05:00,40.5,40.51,40.43,40.45,16988.0,37.1065,37.1156,37.0423,37.0607,16988.0
2023-10-20 14:10:00,40.45,40.45,40.33,40.36,20392.0,37.0607,37.0607,36.9507,36.9782,20392.0
2023-10-20 14:15:00,40.36,40.38,40.32,40.35,28230.0,36.9782,36.9965,36.9416,36.969,28230.0
2023-10-20 14:20:00,40.34,40.35,40.27,40.29,25848.0,36.9599,36.969,36.8957,36.9141,25848.0
2023-10-20 14:25:00,40.29,40.31,40.27,40.29,66394.0,36.9141,36.9324,36.8957,36.9141,66394.0
2023-10-20 14:30:00,40.29,40.38,40.27,40.38,53209.0,36.9141,36.9965,36.8957,36.9965,53209.0
2023-10-20 14:35:00,40.4,40.46,40.34,40.35,28422.0,37.0149,37.0698,36.9599,36.969,28422.0
2023-10-20 14:40:00,40.37,40.39,40.33,40.39,28211.0,36.9874,37.0057,36.9507,37.0057,28211.0
2023-10-20 14:45:00,40.4,40.42,40.37,40.39,14172.0,37.0149,37.0332,36.9874,37.0057,14172.0
2023-10-20 14:50:00,40.4,40.41,40.33,40.34,35116.0,37.0149,37.024,36.9507,36.9599,35116.0
2023-10-20 14:55:00,40.34,40.39,40.33,40.34,25670.0,36.9599,37.0057,36.9507,36.9599,25670.0
2023-10-20 15:00:00,40.35,40.39,40.29,40.29,36349.0,36.969,37.0057,36.9141,36.9141,36349.0
2023-10-20 15:05:00,40.29,40.36,40.24,40.25,28417.0,36.9141,36.9782,36.8683,36.8774,28417.0
2023-10-20 15:10:00,40.24,40.27,40.18,40.23,58293.0,36.8683,36.8957,36.8133,36.8591,58293.0
2023-10-20 15:15:00,40.23,40.32,40.19,40.32,57912.0,36.8591,36.9416,36.8225,36.9416,57912.0
2023-10-20 15:20:00,40.31,40.32,40.21,40.23,35552.0,36.9324,36.9416,36.8408,36.8591,35552.0
2023-10-20 15:25:00,40.23,40.29,40.18,40.28,28943.0,36.8591,36.9141,36.8133,36.9049,28943.0
2023-10-20 15:30:00,40.27,40.29,40.23,40.27,33974.0,36.8957,36.9141,36.8591,36.8957,33974.0
2023-10-20 15:35:00,40.27,40.27,40.17,40.17,37696.0,36.8957,36.8957,36.8041,36.8041,37696.0
2023-10-20 15:40:00,40.16,40.16,40.09,40.09,43842.0,36.795,36.795,36.7308,36.7308,43842.0
2023-10-20 15:45:00,40.09,40.18,40.08,40.17,73419.0,36.7308,36.8133,36.7217,36.8041,73419.0
2023-10-20 15:50:00,40.16,40.18,40.11,40.13,135479.0,36.795,36.8133,36.7492,36.7675,135479.0
2023-10-20 15:55:00,40.12,40.18,40.01,40.02,425381.0,36.7583,36.8133,36.6575,36.6667,425381.0
2023-10-23 09:30:00,39.43,39.56,39.18,39.22,128686.0,36.1261,36.2452,35.8971,35.9337,128686.0
2023-10-23 09:35:00,39.21,39.61,39.21,39.6,49577.0,35.9246,36.2911,35.9246,36.2819,49577.0
2023-10-23 09:40:00,39.56,39.56,39.32,39.34,24788.0,36.2452,36.2452,36.0254,36.0437,24788.0
2023-10-23 09:45:00,39.34,39.61,39.24,39.6,56576.0,36.0437,36.2911,35.9521,36.2819,56576.0
2023-10-23 09:50:00,39.6,39.77,39.52,39.74,40756.0,36.2819,36.4376,36.2086,36.4102,40756.0
2023-10-23 09:55:00,39.73,39.81,39.67,39.8,55098.0,36.401,36.4743,36.346,36.4651,55098.0
2023-10-23 10:00:00,39.79,39.82,39.6,39.6,43313.0,36.456,36.4835,36.2819,36.2819,43313.0
2023-10-23 10:05:00,39.61,39.73,39.6,39.73,28327.0,36.2911,36.401,36.2819,36.401,28327.0
2023-10-23 10:10:00,39.74,39.79,39.71,39.73,38698.0,36.4102,36.456,36.3827,36.401,38698.0
2023-10-23 10:15:00,39.73,39.8,39.69,39.74,72067.0,36.401,36.4651,36.3643,36.4102,72067.0
2023-10-23 10:20:00,39.73,39.77,39.66,39.73,26339.0,36.401,36.4376,36.3369,36.401,26339.0
2023-10-23 10:25:00,39.73,39.81,39.54,39.54,58127.0,36.401,36.4743,36.2269,36.2269,58127.0
2023-10-23 10:30:00,39.53,39.61,39.51,39.55,24056.0,36.2178,36.2911,36.1994,36.2361,24056.0
2023-10-23 10:35:00,39.54,39.62,39.51,39.61,26679.0,36.2269,36.3002,36.1994,36.2911,26679.0
2023-10-23 10:40:00,39.61,39.76,39.6,39.75,116775.0,36.2911,36.4285,36.2819,36.4193,116775.0
2023-10-23 10:45:00,39.76,39.82,39.76,39.79,17976.0,36.4285,36.4835,36.4285,36.456,17976.0
2023-10-23 10:50:00,39.79,39.93,39.76,39.76,43743.0,36.456,36.5842,36.4285,36.4285,43743.0
2023-10-23 10:55:00,39.77,39.79,39.69,39.71,40039.0,36.4376,36.456,36.3643,36.3827,40039.0
2023-10-23 11:00:00,39.7,39.8,39.69,39.75,36514.0,36.3735,36.4651,36.3643,36.4193,36514.0
2023-10-23 11:05:00,39.76,39.81,39.73,39.8,33730.0,36.4285,36.4743,36.401,36.4651,33730.0
2023-10-23 11:10:00,39.81,39.83,39.76,39.81,30526.0,36.4743,36.4926,36.4285,36.4743,30526.0
2023-10-23 11:15:00,39.8,39.87,39.8,39.82,38743.0,36.4651,36.5293,36.4651,36.4835,38743.0
2023-10-23 11:20:00,39.83,39.96,39.83,39.93,51074.0,36.4926,36.6117,36.4926,36.5842,51074.0
2023-10-23 11:25:00,39.94,39.98,39.88,39.95,140270.0,36.5934,36.63,36.5384,36.6026,140270.0
2023-10-23 11:30:00,39.96,40.08,39.95,40.08,40519.0,36.6117,36.7217,36.6026,36.7217,40519.0
2023-10-23 11:35:00,40.08,40.19,40.07,40.13,44965.0,36.7217,36.8225,36.7125,36.7675,44965.0
2023-10-23 11:40:00,40.14,40.15,40.0,40.04,50001.0,36.7766,36.7858,36.6484,36.685,50001.0
2023-10-23 11:45:00,40.04,40.04,39.85,39.94,35910.0,36.685,36.685,36.5109,36.5934,35910.0
2023-10-23 11:50:00,39.93,39.94,39.86,39.93,27513.0,36.5842,36.5934,36.5201,36.5842,27513.0
2023-10-23 11:55:00,39.94,39.94,39.88,39.91,32568.0,36.5934,36.5934,36.5384,36.5659,32568.0
2023-10-23 12:00:00,39.91,39.93,39.83,39.86,30975.0,36.5659,36.5842,36.4926,36.5201,30975.0
2023-10-23 12:05:00,39.86,39.89,39.78,39.81,38740.0,36.5201,36.5476,36.4468,36.4743,38740.0
2023-10-23 12:10:00,39.82,39.85,39.77,39.79,22864.0,36.4835,36.5109,36.4376,36.456,22864.0
2023-10-23 12:15:00,39.79,39.79,39.65,39.68,49961.0,36.456,36.456,36.3277,36.3552,49961.0
2023-10-23 12:20:00,39.68,39.79,39.67,39.76,28759.0,36.3552,36.456,36.346,36.4285,28759.0
2023-10-23 12:25:00,39.76,39.81,39.73,39.74,33459.0,36.4285,36.4743,36.401,36.4102,33459.0
2023-10-23 12:30:00,39.73,39.8,39.72,39.76,50007.0,36.401,36.4651,36.3918,36.4285,50007.0
2023-10-23 12:35:00,39.76,39.85,39.75,39.84,26276.0,36.4285,36.5109,36.4193,36.5018,26276.0
2023-10-23 12:40:00,39.84,39.91,39.83,39.89,52596.0,36.5018,36.5659,36.4926,36.5476,52596.0
2023-10-23 12:45:00,39.89,39.93,39.83,39.89,51899.0,36.5476,36.5842,36.4926,36.5476,51899.0
2023-10-23 12:50:00,39.89,39.93,39.86,39.91,21190.0,36.5476,36.5842,36.5201,36.5659,21190.0
2023-10-23 12:55:00,39.91,39.99,39.89,39.97,20188.0,36.5659,36.6392,36.5476,36.6209,20188.0
2023-10-23 13:00:00,39.97,40.0,39.92,39.95,23090.0,36.6209,36.6484,36.5751,36.6026,23090.0
2023-10-23 13:05:00,39.95,40.02,39.95,39.98,38294.0,36.6026,36.6667,36.6026,36.63,38294.0
2023-10-23 13:10:00,39.98,39.99,39.91,39.97,45157.0,36.63,36.6392,36.5659,36.6209,45157.0
2023-10-23 13:15:00,39.96,39.96,39.9,39.93,33360.0,36.6117,36.6117,36.5568,36.5842,33360.0
2023-10-23 13:20:00,39.93,39.94,39.83,39.87,61173.0,36.5842,36.5934,36.4926,36.5293,61173.0
2023-10-23 13:25:00,39.87,39.88,39.82,39.88,29496.0,36.5293,36.5384,36.4835,36.5384,29496.0
2023-10-23 13:30:00,39.89,39.9,39.78,39.87,49633.0,36.5476,36.5568,36.4468,36.5293,49633.0
2023-10-23 13:35:00,39.88,39.96,39.87,39.92,35111.0,36.5384,36.6117,36.5293,36.5751,35111.0
2023-10-23 13:40:00,39.91,39.99,39.9,39.98,48793.0,36.5659,36.6392,36.5568,36.63,48793.0
2023-10-23 13:45:00,39.98,40.0,39.9,39.91,71691.0,36.63,36.6484,36.5568,36.5659,71691.0
2023-10-23 13:50:00,39.9,39.95,39.83,39.84,68589.0,36.5568,36.6026,36.4926,36.5018,68589.0
2023-10-23 13:55:00,39.85,39.85,39.74,39.78,107809.0,36.5109,36.5109,36.4102,36.4468,107809.0
2023-10-23 14:00:00,39.78,39.78,39.59,39.63,64265.0,36.4468,36.4468,36.2727,36.3094,64265.0
2023-10-23 14:05:00,39.62,39.72,39.59,39.68,36458.0,36.3002,36.3918,36.2727,36.3552,36458.0
2023-10-23 14:10:00,39.67,39.74,39.66,39.68,87640.0,36.346,36.4102,36.3369,36.3552,87640.0
2023-10-23 14:15:00,39.68,39.69,39.62,39.66,98953.0,36.3552,36.3643,36.3002,36.3369,98953.0
2023-10-23 14:20:00,39.65,39.69,39.61,39.66,53393.0,36.3277,36.3643,36.2911,36.3369,53393.0
2023-10-23 14:25:00,39.66,39.71,39.65,39.69,65196.0,36.3369,36.3827,36.3277,36.3643,65196.0
2023-10-23 14:30:00,39.69,39.73,39.67,39.69,57654.0,36.3643,36.401,36.346,36.3643,57654.0
2023-10-23 14:35:00,39.69,39.89,39.68,39.89,42039.0,36.3643,36.5476,36.3552,36.5476,42039.0
2023-10-23 14:40:00,39.89,39.97,39.82,39.83,30098.0,36.5476,36.6209,36.4835,36.4926,30098.0
2023-10-23 14:45:00,39.86,39.92,39.85,39.87,23198.0,36.5201,36.5751,36.5109,36.5293,23198.0
2023-10-23 14:50:00,39.87,39.87,39.83,39.85,29555.0,36.5293,36.5293,36.4926,36.5109,29555.0
2023-10-23 14:55:00,39.86,39.87,39.8,39.82,80516.0,36.5201,36.5293,36.4651,36.4835,80516.0
2023-10-23 15:00:00,39.82,39.82,39.71,39.78,63003.0,36.4835,36.4835,36.3827,36.4468,63003.0
2023-10-23 15:05:00,39.77,39.78,39.69,39.71,52423.0,36.4376,36.4468,36.3643,36.3827,52423.0
2023-10-23 15:10:00,39.7,39.72,39.6,39.66,94933.0,36.3735,36.3918,36.2819,36.3369,94933.0
2023-10-23 15:15:00,39.66,39.67,39.59,39.63,74943.0,36.3369,36.346,36.2727,36.3094,74943.0
2023-10-23 15:20:00,39.62,39.62,39.5,39.54,54605.0,36.3002,36.3002,36.1903,36.2269,54605.0
2023-10-23 15:25:00,39.54,39.56,39.49,39.51,50258.0,36.2269,36.2452,36.1811,36.1994,50258.0
2023-10-23 15:30:00,39.5,39.56,39.46,39.55,93198.0,36.1903,36.2452,36.1536,36.2361,93198.0
2023-10-23 15:35:00,39.55,39.58,39.44,39.46,66254.0,36.2361,36.2636,36.1353,36.1536,66254.0
2023-10-23 15:40:00,39.46,39.55,39.43,39.53,108086.0,36.1536,36.2361,36.1261,36.2178,108086.0
2023-10-23 15:45:00,39.52,39.55,39.48,39.5,155527.0,36.2086,36.2361,36.1719,36.1903,155527.0
2023-10-23 15:50:00,39.49,39.52,39.44,39.47,213172.0,36.1811,36.2086,36.1353,36.1628,213172.0
2023-10-23 15:55:00,39.47,39.55,39.4,39.53,446983.0,36.1628,36.2361,36.0986,36.2178,446983.0
2023-10-24 09:30:00,40.0,40.07,39.7,39.92,101616.0,36.6484,36.7125,36.3735,36.5751,101616.0
2023-10-24 09:35:00,39.92,40.18,39.92,40.0,41201.0,36.5751,36.8133,36.5751,36.6484,41201.0
2023-10-24 09:40:00,39.98,40.01,39.83,39.87,26068.0,36.63,36.6575,36.4926,36.5293,26068.0
2023-10-24 09:45:00,39.86,39.92,39.74,39.9,41639.0,36.5201,36.5751,36.4102,36.5568,41639.0
2023-10-24 09:50:00,39.92,40.0,39.8,39.96,35532.0,36.5751,36.6484,36.4651,36.6117,35532.0
2023-10-24 09:55:00,39.96,40.09,39.93,40.04,24959.0,36.6117,36.7308,36.5842,36.685,24959.0
2023-10-24 10:00:00,40.03,40.03,39.78,39.81,43718.0,36.6759,36.6759,36.4468,36.4743,43718.0
2023-10-24 10:05:00,39.82,40.06,39.82,40.04,20254.0,36.4835,36.7033,36.4835,36.685,20254.0
2023-10-24 10:10:00,40.03,40.12,39.95,40.09,23242.0,36.6759,36.7583,36.6026,36.7308,23242.0
2023-10-24 10:15:00,40.11,40.19,40.08,40.14,27397.0,36.7492,36.8225,36.7217,36.7766,27397.0
2023-10-24 10:20:00,40.16,40.16,39.99,40.06,16271.0,36.795,36.795,36.6392,36.7033,16271.0
2023-10-24 10:25:00,40.08,40.19,40.08,40.17,18972.0,36.7217,36.8225,36.7217,36.8041,18972.0
2023-10-24 10:30:00,40.17,40.18,40.04,40.09,32253.0,36.8041,36.8133,36.685,36.7308,32253.0
2023-10-24 10:35:00,40.09,40.21,40.09,40.16,42271.0,36.7308,36.8408,36.7308,36.795,42271.0
2023-10-24 10:40:00,40.18,40.2,40.13,40.14,18540.0,36.8133,36.8316,36.7675,36.7766,18540.0
2023-10-24 10:45:00,40.14,40.16,40.03,40.11,23116.0,36.7766,36.795,36.6759,36.7492,23116.0
2023-10-24 10:50:00,40.11,40.26,40.11,40.21,40833.0,36.7492,36.8866,36.7492,36.8408,40833.0
2023-10-24 10:55:00,40.21,40.23,40.15,40.16,28483.0,36.8408,36.8591,36.7858,36.795,28483.0
2023-10-24 11:00:00,40.16,40.16,39.99,40.05,37499.0,36.795,36.795,36.6392,36.6942,37499.0
2023-10-24 11:05:00,40.04,40.28,40.03,40.27,115412.0,36.685,36.9049,36.6759,36.8957,115412.0
2023-10-24 11:10:00,40.27,40.41,40.26,40.27,27115.0,36.8957,37.024,36.8866,36.8957,27115.0
2023-10-24 11:15:00,40.26,40.34,40.25,40.3,51063.0,36.8866,36.9599,36.8774,36.9232,51063.0
2023-10-24 11:20:00,40.31,40.34,40.24,40.28,33714.0,36.9324,36.9599,36.8683,36.9049,33714.0
2023-10-24 11:25:00,40.29,40.37,40.27,40.32,76961.0,36.9141,36.9874,36.8957,36.9416,76961.0
2023-10-24 11:30:00,40.32,40.39,40.31,40.32,37526.0,36.9416,37.0057,36.9324,36.9416,37526.0
2023-10-24 11:35:00,40.33,40.37,40.3,40.35,24627.0,36.9507,36.9874,36.9232,36.969,24627.0
2023-10-24 11:40:00,40.35,40.41,40.34,40.38,19983.0,36.969,37.024,36.9599,36.9965,19983.0
2023-10-24 11:45:00,40.38,40.41,40.27,40.27,22154.0,36.9965,37.024,36.8957,36.8957,22154.0
2023-10-24 11:50:00,40.27,40.28,40.2,40.23,18243.0,36.8957,36.9049,36.8316,36.8591,18243.0
2023-10-24 11:55:00,40.22,40.26,40.17,40.25,15302.0,36.8499,36.8866,36.8041,36.8774,15302.0
2023-10-24 12:00:00,40.25,40.27,40.16,40.27,29312.0,36.8774,36.8957,36.795,36.8957,29312.0
2023-10-24 12:05:00,40.27,40.31,40.26,40.31,12815.0,36.8957,36.9324,36.8866,36.9324,12815.0
2023-10-24 12:10:00,40.31,40.39,40.3,40.36,18876.0,36.9324,37.0057,36.9232,36.9782,18876.0
2023-10-24 12:15:00,40.36,40.37,40.22,40.25,17163.0,36.9782,36.9874,36.8499,36.8774,17163.0
2023-10-24 12:20:00,40.25,40.26,40.2,40.21,31456.0,36.8774,36.8866,36.8316,36.8408,31456.0
2023-10-24 12:25:00,40.2,40.31,40.19,40.25,12548.0,36.8316,36.9324,36.8225,36.8774,12548.0
2023-10-24 12:30:00,40.25,40.3,40.24,40.3,12455.0,36.8774,36.9232,36.8683,36.9232,12455.0
2023-10-24 12:35:00,40.29,40.3,40.19,40.26,39129.0,36.9141,36.9232,36.8225,36.8866,39129.0
2023-10-24 12:40:00,40.27,40.29,40.23,40.27,14893.0,36.8957,36.9141,36.8591,36.8957,14893.0
2023-10-24 12:45:00,40.27,40.29,40.21,40.23,17358.0,36.8957,36.9141,36.8408,36.8591,17358.0
2023-10-24 12:50:00,40.24,40.25,40.22,40.23,13598.0,36.8683,36.8774,36.8499,36.8591,13598.0
2023-10-24 12:55:00,40.23,40.29,40.22,40.29,16439.0,36.8591,36.9141,36.8499,36.9141,16439.0
2023-10-24 13:00:00,40.28,40.36,40.26,40.33,16507.0,36.9049,36.9782,36.8866,36.9507,16507.0
2023-10-24 13:05:00,40.33,40.33,40.25,40.26,20601.0,36.9507,36.9507,36.8774,36.8866,20601.0
2023-10-24 13:10:00,40.26,40.26,40.15,40.17,22786.0,36.8866,36.8866,36.7858,36.8041,22786.0
2023-10-24 13:15:00,40.16,40.17,40.1,40.13,86170.0,36.795,36.8041,36.74,36.7675,86170.0
2023-10-24 13:20:00,40.14,40.21,40.13,40.17,23346.0,36.7766,36.8408,36.7675,36.8041,23346.0
2023-10-24 13:25:00,40.16,40.24,40.1,40.22,103666.0,36.795,36.8683,36.74,36.8499,103666.0
2023-10-24 13:30:00,40.23,40.31,40.2,40.26,21290.0,36.8591,36.9324,36.8316,36.8866,21290.0
2023-10-24 13:35:00,40.26,40.3,40.22,40.28,34576.0,36.8866,36.9232,36.8499,36.9049,34576.0
2023-10-24 13:40:00,40.27,40.39,40.27,40.39,16833.0,36.8957,37.0057,36.8957,37.0057,16833.0
2023-10-24 13:45:00,40.39,40.45,40.36,40.41,31036.0,37.0057,37.0607,36.9782,37.024,31036.0
2023-10-24 13:50:00,40.41,40.44,40.38,40.41,21662.0,37.024,37.0515,36.9965,37.024,21662.0
2023-10-24 13:55:00,40.42,40.43,40.34,40.36,22055.0,37.0332,37.0423,36.9599,36.9782,22055.0
2023-10-24 14:00:00,40.35,40.37,40.3,40.32,16076.0,36.969,36.9874,36.9232,36.9416,16076.0
2023-10-24 14:05:00,40.33,40.36,40.32,40.34,19801.0,36.9507,36.9782,36.9416,36.9599,19801.0
2023-10-24 14:10:00,40.35,40.38,40.3,40.36,20410.0,36.969,36.9965,36.9232,36.9782,20410.0
2023-10-24 14:15:00,40.36,40.38,40.33,40.37,16605.0,36.9782,36.9965,36.9507,36.9874,16605.0
2023-10-24 14:20:00,40.38,40.39,40.34,40.39,22212.0,36.9965,37.0057,36.9599,37.0057,22212.0
2023-10-24 14:25:00,40.39,40.39,40.34,40.36,19961.0,37.0057,37.0057,36.9599,36.9782,19961.0
2023-10-24 14:30:00,40.37,40.46,40.37,40.45,26534.0,36.9874,37.0698,36.9874,37.0607,26534.0
2023-10-24 14:35:00,40.45,40.46,40.41,40.43,16470.0,37.0607,37.0698,37.024,37.0423,16470.0
2023-10-24 14:40:00,40.43,40.47,40.4,40.47,25473.0,37.0423,37.079,37.0149,37.079,25473.0
2023-10-24 14:45:00,40.48,40.5,40.46,40.47,23389.0,37.0882,37.1065,37.0698,37.079,23389.0
2023-10-24 14:50:00,40.47,40.47,40.35,40.41,85701.0,37.079,37.079,36.969,37.024,85701.0
2023-10-24 14:55:00,40.41,40.43,40.39,40.42,28613.0,37.024,37.0423,37.0057,37.0332,28613.0
2023-10-24 15:00:00,40.41,40.47,40.4,40.44,33516.0,37.024,37.079,37.0149,37.0515,33516.0
2023-10-24 15:05:00,40.43,40.45,40.38,40.41,35600.0,37.0423,37.0607,36.9965,37.024,35600.0
2023-10-24 15:10:00,40.4,40.45,40.38,40.43,33748.0,37.0149,37.0607,36.9965,37.0423,33748.0
2023-10-24 15:15:00,40.43,40.46,40.38,40.39,40292.0,37.0423,37.0698,36.9965,37.0057,40292.0
2023-10-24 15:20:00,40.4,40.42,40.35,40.38,36770.0,37.0149,37.0332,36.969,36.9965,36770.0
2023-10-24 15:25:00,40.38,40.4,40.36,40.4,32847.0,36.9965,37.0149,36.9782,37.0149,32847.0
2023-10-24 15:30:00,40.41,40.42,40.35,40.39,61277.0,37.024,37.0332,36.969,37.0057,61277.0
2023-10-24 15:35:00,40.38,40.4,40.35,40.4,41071.0,36.9965,37.0149,36.969,37.0149,41071.0
2023-10-24 15:40:00,40.39,40.4,40.31,40.38,61095.0,37.0057,37.0149,36.9324,36.9965,61095.0
2023-10-24 15:45:00,40.38,40.42,40.35,40.36,75560.0,36.9965,37.0332,36.969,36.9782,75560.0
2023-10-24 15:50:00,40.36,40.42,40.3,40.36,113442.0,36.9782,37.0332,36.9232,36.9782,113442.0
2023-10-24 15:55:00,40.37,40.42,40.33,40.34,294190.0,36.9874,37.0332,36.9507,36.9599,294190.0
2023-10-25 09:30:00,40.11,40.26,40.02,40.14,72654.0,36.7492,36.8866,36.6667,36.7766,72654.0
2023-10-25 09:35:00,40.14,40.16,39.98,40.11,47093.0,36.7766,36.795,36.63,36.7492,47093.0
2023-10-25 09:40:00,40.09,40.15,40.0,40.05,103184.0,36.7308,36.7858,36.6484,36.6942,103184.0
2023-10-25 09:45:00,40.06,40.1,39.89,39.97,82209.0,36.7033,36.74,36.5476,36.6209,82209.0
2023-10-25 09:50:00,39.97,40.07,39.93,39.96,74534.0,36.6209,36.7125,36.5842,36.6117,74534.0
2023-10-25 09:55:00,39.95,40.01,39.82,39.83,54406.0,36.6026,36.6575,36.4835,36.4926,54406.0
2023-10-25 10:00:00,39.84,39.85,39.72,39.74,39269.0,36.5018,36.5109,36.3918,36.4102,39269.0
2023-10-25 10:05:00,39.75,39.76,39.61,39.66,33975.0,36.4193,36.4285,36.2911,36.3369,33975.0
2023-10-25 10:10:00,39.66,39.7,39.62,39.66,53230.0,36.3369,36.3735,36.3002,36.3369,53230.0
2023-10-25 10:15:00,39.66,39.71,39.6,39.71,27375.0,36.3369,36.3827,36.2819,36.3827,27375.0
2023-10-25 10:20:00,39.71,39.78,39.63,39.74,37394.0,36.3827,36.4468,36.3094,36.4102,37394.0
2023-10-25 10:25:00,39.75,39.8,39.71,39.79,46411.0,36.4193,36.4651,36.3827,36.456,46411.0
2023-10-25 10:30:00,39.79,39.96,39.74,39.93,60379.0,36.456,36.6117,36.4102,36.5842,60379.0
2023-10-25 10:35:00,39.94,40.05,39.92,40.04,43170.0,36.5934,36.6942,36.5751,36.685,43170.0
2023-10-25 10:40:00,40.03,40.11,40.02,40.1,48276.0,36.6759,36.7492,36.6667,36.74,48276.0
2023-10-25 10:45:00,40.09,40.2,40.06,40.16,60576.0,36.7308,36.8316,36.7033,36.795,60576.0
2023-10-25 10:50:00,40.14,40.16,40.05,40.06,37311.0,36.7766,36.795,36.6942,36.7033,37311.0
2023-10-25 10:55:00,40.06,40.16,40.02,40.07,22746.0,36.7033,36.795,36.6667,36.7125,22746.0
2023-10-25 11:00:00,40.08,40.19,40.07,40.15,83735.0,36.7217,36.8225,36.7125,36.7858,83735.0
2023-10-25 11:05:00,40.16,40.21,40.08,40.12,37296.0,36.795,36.8408,36.7217,36.7583,37296.0
2023-10-25 11:10:00,40.13,40.2,40.08,40.2,40524.0,36.7675,36.8316,36.7217,36.8316,40524.0
2023-10-25 11:15:00,40.2,40.29,40.17,40.27,25352.0,36.8316,36.9141,36.8041,36.8957,25352.0
2023-10-25 11:20:00,40.27,40.27,40.17,40.21,21771.0,36.8957,36.8957,36.8041,36.8408,21771.0
2023-10-25 11:25:00,40.21,40.3,40.21,40.24,42253.0,36.8408,36.9232,36.8408,36.8683,42253.0
2023-10-25 11:30:00,40.24,40.27,40.14,40.14,67259.0,36.8683,36.8957,36.7766,36.7766,67259.0
2023-10-25 11:35:00,40.13,40.17,40.09,40.14,41106.0,36.7675,36.8041,36.7308,36.7766,41106.0
2023-10-25 11:40:00,40.13,40.19,40.1,40.13,41609.0,36.7675,36.8225,36.74,36.7675,41609.0
2023-10-25 11:45:00,40.13,40.19,40.1,40.13,42851.0,36.7675,36.8225,36.74,36.7675,42851.0
2023-10-25 11:50:00,40.13,40.22,40.11,40.22,70801.0,36.7675,36.8499,36.7492,36.8499,70801.0
2023-10-25 11:55:00,40.22,40.23,40.07,40.09,71301.0,36.8499,36.8591,36.7125,36.7308,71301.0
2023-10-25 12:00:00,40.09,40.09,40.0,40.06,27236.0,36.7308,36.7308,36.6484,36.7033,27236.0
2023-10-25 12:05:00,40.07,40.09,39.96,39.98,29288.0,36.7125,36.7308,36.6117,36.63,29288.0
2023-10-25 12:10:00,39.99,39.99,39.92,39.96,19506.0,36.6392,36.6392,36.5751,36.6117,19506.0
2023-10-25 12:15:00,39.97,39.98,39.93,39.93,20487.0,36.6209,36.63,36.5842,36.5842,20487.0
2023-10-25 12:20:00,39.92,40.01,39.91,39.94,48119.0,36.5751,36.6575,36.5659,36.5934,48119.0
2023-10-25 12:25:00,39.94,39.97,39.9,39.93,29509.0,36.5934,36.6209,36.5568,36.5842,29509.0
2023-10-25 12:30:00,39.93,40.02,39.91,40.0,54576.0,36.5842,36.6667,36.5659,36.6484,54576.0
2023-10-25 12:35:00,40.02,40.02,39.97,39.98,22717.0,36.6667,36.6667,36.6209,36.63,22717.0
2023-10-25 12:40:00,39.98,40.04,39.95,40.04,40568.0,36.63,36.685,36.6026,36.685,40568.0
2023-10-25 12:45:00,40.03,40.03,39.98,40.0,22793.0,36.6759,36.6759,36.63,36.6484,22793.0
2023-10-25 12:50:00,39.99,39.99,39.9,39.91,22669.0,36.6392,36.6392,36.5568,36.5659,22669.0
2023-10-25 12:55:00,39.92,39.92,39.85,39.87,30264.0,36.5751,36.5751,36.5109,36.5293,30264.0
2023-10-25 13:00:00,39.87,39.91,39.84,39.87,52906.0,36.5293,36.5659,36.5018,36.5293,52906.0
2023-10-25 13:05:00,39.88,39.92,39.86,39.92,74894.0,36.5384,36.5751,36.5201,36.5751,74894.0
2023-10-25 13:10:00,39.91,39.99,39.91,39.97,51357.0,36.5659,36.6392,36.5659,36.6209,51357.0
2023-10-25 13:15:00,39.96,40.02,39.92,40.02,62562.0,36.6117,36.6667,36.5751,36.6667,62562.0
2023-10-25 13:20:00,40.02,40.04,39.98,40.03,56617.0,36.6667,36.685,36.63,36.6759,56617.0
2023-10-25 13:25:00,40.04,40.09,40.02,40.05,39070.0,36.685,36.7308,36.6667,36.6942,39070.0
2023-10-25 13:30:00,40.05,40.06,39.98,40.02,57868.0,36.6942,36.7033,36.63,36.6667,57868.0
2023-10-25 13:35:00,40.02,40.14,39.99,40.11,70000.0,36.6667,36.7766,36.6392,36.7492,70000.0
2023-10-25 13:40:00,40.11,40.19,40.11,40.16,77797.0,36.7492,36.8225,36.7492,36.795,77797.0
2023-10-25 13:45:00,40.15,40.17,40.12,40.14,37595.0,36.7858,36.8041,36.7583,36.7766,37595.0
2023-10-25 13:50:00,40.14,40.17,40.09,40.12,54155.0,36.7766,36.8041,36.7308,36.7583,54155.0
2023-10-25 13:55:00,40.13,40.16,40.1,40.15,50305.0,36.7675,36.795,36.74,36.7858,50305.0
2023-10-25 14:00:00,40.15,40.2,40.12,40.14,79654.0,36.7858,36.8316,36.7583,36.7766,79654.0
2023-10-25 14:05:00,40.14,40.15,40.08,40.09,35534.0,36.7766,36.7858,36.7217,36.7308,35534.0
2023-10-25 14:10:00,40.09,40.22,40.08,40.21,60439.0,36.7308,36.8499,36.7217,36.8408,60439.0
2023-10-25 14:15:00,40.21,40.26,40.2,40.24,34724.0,36.8408,36.8866,36.8316,36.8683,34724.0
2023-10-25 14:20:00,40.25,40.26,40.22,40.23,27075.0,36.8774,36.8866,36.8499,36.8591,27075.0
2023-10-25 14:25:00,40.22,40.25,40.22,40.24,42451.0,36.8499,36.8774,36.8499,36.8683,42451.0
2023-10-25 14:30:00,40.25,40.33,40.24,40.32,75996.0,36.8774,36.9507,36.8683,36.9416,75996.0
2023-10-25 14:35:00,40.32,40.35,40.29,40.34,112025.0,36.9416,36.969,36.9141,36.9599,112025.0
2023-10-25 14:40:00,40.35,40.39,40.33,40.35,41807.0,36.969,37.0057,36.9507,36.969,41807.0
2023-10-25 14:45:00,40.33,40.37,40.32,40.33,33832.0,36.9507,36.9874,36.9416,36.9507,33832.0
2023-10-25 14:50:00,40.33,40.41,40.32,40.41,43037.0,36.9507,37.024,36.9416,37.024,43037.0
2023-10-25 14:55:00,40.41,40.43,40.39,40.4,35920.0,37.024,37.0423,37.0057,37.0149,35920.0
2023-10-25 15:00:00,40.4,40.42,40.34,40.41,44760.0,37.0149,37.0332,36.9599,37.024,44760.0
2023-10-25 15:05:00,40.4,40.44,40.38,40.4,60932.0,37.0149,37.0515,36.9965,37.0149,60932.0
2023-10-25 15:10:00,40.4,40.42,40.36,40.4,91395.0,37.0149,37.0332,36.9782,37.0149,91395.0
2023-10-25 15:15:00,40.4,40.48,40.39,40.46,66833.0,37.0149,37.0882,37.0057,37.0698,66833.0
2023-10-25 15:20:00,40.46,40.48,40.43,40.47,46313.0,37.0698,37.0882,37.0423,37.079,46313.0
2023-10-25 15:25:00,40.47,40.48,40.33,40.36,63957.0,37.079,37.0882,36.9507,36.9782,63957.0
2023-10-25 15:30:00,40.35,40.45,40.33,40.39,75854.0,36.969,37.0607,36.9507,37.0057,75854.0
2023-10-25 15:35:00,40.39,40.46,40.39,40.45,60510.0,37.0057,37.0698,37.0057,37.0607,60510.0
2023-10-25 15:40:00,40.45,40.5,40.43,40.48,124141.0,37.0607,37.1065,37.0423,37.0882,124141.0
2023-10-25 15:45:00,40.48,40.57,40.47,40.55,169751.0,37.0882,37.1706,37.079,37.1523,169751.0
2023-10-25 15:50:00,40.55,40.63,40.54,40.59,262199.0,37.1523,37.2256,37.1431,37.1889,262199.0
2023-10-25 15:55:00,40.59,40.62,40.53,40.55,571509.0,37.1889,37.2164,37.134,37.1523,571509.0
2023-10-26 09:30:00,40.46,40.83,40.46,40.82,93276.0,37.0698,37.4088,37.0698,37.3997,93276.0
2023-10-26 09:35:00,40.84,41.16,40.8,41.09,74628.0,37.418,37.7112,37.3813,37.647,74628.0
2023-10-26 09:40:00,41.1,41.17,40.99,41.1,39071.0,37.6562,37.7203,37.5554,37.6562,39071.0
2023-10-26 09:45:00,41.12,41.25,41.05,41.25,79194.0,37.6745,37.7936,37.6104,37.7936,79194.0
2023-10-26 09:50:00,41.24,41.27,41.09,41.25,49837.0,37.7845,37.812,37.647,37.7936,49837.0
2023-10-26 09:55:00,41.25,41.34,41.04,41.06,43036.0,37.7936,37.8761,37.6012,37.6196,43036.0
2023-10-26 10:00:00,41.05,41.22,41.0,41.22,82152.0,37.6104,37.7661,37.5646,37.7661,82152.0
2023-10-26 10:05:00,41.22,41.31,41.16,41.28,84061.0,37.7661,37.8486,37.7112,37.8211,84061.0
2023-10-26 10:10:00,41.28,41.36,41.19,41.26,33431.0,37.8211,37.8944,37.7387,37.8028,33431.0
2023-10-26 10:15:00,41.25,41.33,41.15,41.25,143858.0,37.7936,37.8669,37.702,37.7936,143858.0
2023-10-26 10:20:00,41.23,41.28,41.1,41.17,26809.0,37.7753,37.8211,37.6562,37.7203,26809.0
2023-10-26 10:25:00,41.18,41.27,41.11,41.11,43800.0,37.7295,37.812,37.6654,37.6654,43800.0
2023-10-26 10:30:00,41.1,41.16,40.94,40.98,25427.0,37.6562,37.7112,37.5096,37.5463,25427.0
2023-10-26 10:35:00,40.97,41.07,40.93,41.07,44781.0,37.5371,37.6287,37.5004,37.6287,44781.0
2023-10-26 10:40:00,41.07,41.15,41.03,41.07,84773.0,37.6287,37.702,37.5921,37.6287,84773.0
2023-10-26 10:45:00,41.07,41.11,40.98,41.1,58104.0,37.6287,37.6654,37.5463,37.6562,58104.0
2023-10-26 10:50:00,41.09,41.21,41.07,41.16,157758.0,37.647,37.757,37.6287,37.7112,157758.0
2023-10-26 10:55:00,41.15,41.15,40.98,40.99,28551.0,37.702,37.702,37.5463,37.5554,28551.0
2023-10-26 11:00:00,41.0,41.04,40.94,40.99,30771.0,37.5646,37.6012,37.5096,37.5554,30771.0
2023-10-26 11:05:00,41.01,41.02,40.9,40.93,21312.0,37.5737,37.5829,37.473,37.5004,21312.0
2023-10-26 11:10:00,40.95,40.96,40.82,40.87,31548.0,37.5188,37.5279,37.3997,37.4455,31548.0
2023-10-26 11:15:00,40.88,41.02,40.85,41.01,26623.0,37.4546,37.5829,37.4272,37.5737,26623.0
2023-10-26 11:20:00,41.01,41.06,40.98,41.04,22225.0,37.5737,37.6196,37.5463,37.6012,22225.0
2023-10-26 11:25:00,41.05,41.08,41.03,41.04,18929.0,37.6104,37.6379,37.5921,37.6012,18929.0
2023-10-26 11:30:00,41.04,41.05,40.9,40.9,24813.0,37.6012,37.6104,37.473,37.473,24813.0
2023-10-26 11:35:00,40.91,40.95,40.89,40.94,29286.0,37.4821,37.5188,37.4638,37.5096,29286.0
2023-10-26 11:40:00,40.94,40.97,40.85,40.96,42952.0,37.5096,37.5371,37.4272,37.5279,42952.0
2023-10-26 11:45:00,40.95,40.97,40.89,40.95,43134.0,37.5188,37.5371,37.4638,37.5188,43134.0
2023-10-26 11:50:00,40.94,40.97,40.91,40.92,34719.0,37.5096,37.5371,37.4821,37.4913,34719.0
2023-10-26 11:55:00,40.92,40.95,40.85,40.86,40673.0,37.4913,37.5188,37.4272,37.4363,40673.0
2023-10-26 12:00:00,40.85,40.89,40.81,40.84,53113.0,37.4272,37.4638,37.3905,37.418,53113.0
2023-10-26 12:05:00,40.84,40.86,40.76,40.77,41901.0,37.418,37.4363,37.3447,37.3539,41901.0
2023-10-26 12:10:00,40.78,40.92,40.78,40.91,23734.0,37.363,37.4913,37.363,37.4821,23734.0
2023-10-26 12:15:00,40.91,40.93,40.83,40.92,35668.0,37.4821,37.5004,37.4088,37.4913,35668.0
2023-10-26 12:20:00,40.92,40.97,40.87,40.89,24817.0,37.4913,37.5371,37.4455,37.4638,24817.0
2023-10-26 12:25:00,40.89,40.96,40.87,40.96,43192.0,37.4638,37.5279,37.4455,37.5279,43192.0
2023-10-26 12:30:00,40.96,40.97,40.91,40.96,32321.0,37.5279,37.5371,37.4821,37.5279,32321.0
2023-10-26 12:35:00,40.96,40.99,40.89,40.98,40497.0,37.5279,37.5554,37.4638,37.5463,40497.0
2023-10-26 12:40:00,40.98,41.01,40.93,40.98,23575.0,37.5463,37.5737,37.5004,37.5463,23575.0
2023-10-26 12:45:00,40.98,41.02,40.95,40.97,26950.0,37.5463,37.5829,37.5188,37.5371,26950.0
2023-10-26 12:50:00,40.98,41.01,40.94,40.97,41700.0,37.5463,37.5737,37.5096,37.5371,41700.0
2023-10-26 12:55:00,40.97,41.01,40.95,40.96,37898.0,37.5371,37.5737,37.5188,37.5279,37898.0
2023-10-26 13:00:00,40.95,41.04,40.93,40.95,54294.0,37.5188,37.6012,37.5004,37.5188,54294.0
2023-10-26 13:05:00,40.94,40.99,40.92,40.93,33268.0,37.5096,37.5554,37.4913,37.5004,33268.0
2023-10-26 13:10:00,40.93,40.96,40.89,40.95,39771.0,37.5004,37.5279,37.4638,37.5188,39771.0
2023-10-26 13:15:00,40.96,40.98,40.93,40.95,25136.0,37.5279,37.5463,37.5004,37.5188,25136.0
2023-10-26 13:20:00,40.95,40.98,40.89,40.89,128480.0,37.5188,37.5463,37.4638,37.4638,128480.0
2023-10-26 13:25:00,40.89,40.9,40.85,40.86,64501.0,37.4638,37.473,37.4272,37.4363,64501.0
2023-10-26 13:30:00,40.86,40.87,40.8,40.84,20465.0,37.4363,37.4455,37.3813,37.418,20465.0
2023-10-26 13:35:00,40.84,40.85,40.8,40.81,33770.0,37.418,37.4272,37.3813,37.3905,33770.0
2023-10-26 13:40:00,40.8,40.87,40.8,40.83,30036.0,37.3813,37.4455,37.3813,37.4088,30036.0
2023-10-26 13:45:00,40.83,40.9,40.82,40.86,29572.0,37.4088,37.473,37.3997,37.4363,29572.0
2023-10-26 13:50:00,40.87,40.93,40.86,40.91,14570.0,37.4455,37.5004,37.4363,37.4821,14570.0
2023-10-26 13:55:00,40.91,40.95,40.89,40.91,15758.0,37.4821,37.5188,37.4638,37.4821,15758.0
2023-10-26 14:00:00,40.91,40.94,40.89,40.9,18490.0,37.4821,37.5096,37.4638,37.473,18490.0
2023-10-26 14:05:00,40.9,40.94,40.9,40.91,13706.0,37.473,37.5096,37.473,37.4821,13706.0
2023-10-26 14:10:00,40.91,41.02,40.91,41.02,34155.0,37.4821,37.5829,37.4821,37.5829,34155.0
2023-10-26 14:15:00,41.02,41.05,40.99,41.01,23018.0,37.5829,37.6104,37.5554,37.5737,23018.0
2023-10-26 14:20:00,41.0,41.02,40.97,40.98,24732.0,37.5646,37.5829,37.5371,37.5463,24732.0
2023-10-26 14:25:00,40.96,40.97,40.88,40.9,24661.0,37.5279,37.5371,37.4546,37.473,24661.0
2023-10-26 14:30:00,40.9,40.97,40.89,40.91,32778.0,37.473,37.5371,37.4638,37.4821,32778.0
2023-10-26 14:35:00,40.9,41.01,40.87,41.0,48899.0,37.473,37.5737,37.4455,37.5646,48899.0
2023-10-26 14:40:00,41.0,41.05,40.99,41.02,50295.0,37.5646,37.6104,37.5554,37.5829,50295.0
2023-10-26 14:45:00,41.01,41.04,40.99,41.0,32819.0,37.5737,37.6012,37.5554,37.5646,32819.0
2023-10-26 14:50:00,41.01,41.01,40.99,41.0,86387.0,37.5737,37.5737,37.5554,37.5646,86387.0
2023-10-26 14:55:00,40.99,41.02,40.99,41.01,54187.0,37.5554,37.5829,37.5554,37.5737,54187.0
2023-10-26 15:00:00,41.01,41.21,41.0,41.12,154160.0,37.5737,37.757,37.5646,37.6745,154160.0
2023-10-26 15:05:00,41.12,41.13,41.07,41.1,31965.0,37.6745,37.6837,37.6287,37.6562,31965.0
2023-10-26 15:10:00,41.1,41.12,41.01,41.04,42095.0,37.6562,37.6745,37.5737,37.6012,42095.0
2023-10-26 15:15:00,41.04,41.11,41.0,41.05,87300.0,37.6012,37.6654,37.5646,37.6104,87300.0
2023-10-26 15:20:00,41.05,41.09,41.0,41.04,35856.0,37.6104,37.647,37.5646,37.6012,35856.0
2023-10-26 15:25:00,41.03,41.07,40.98,41.01,117558.0,37.5921,37.6287,37.5463,37.5737,117558.0
2023-10-26 15:30:00,41.01,41.13,40.98,41.12,64411.0,37.5737,37.6837,37.5463,37.6745,64411.0
2023-10-26 15:35:00,41.12,41.14,41.06,41.12,46150.0,37.6745,37.6929,37.6196,37.6745,46150.0
2023-10-26 15:40:00,41.12,41.18,41.07,41.07,128880.0,37.6745,37.7295,37.6287,37.6287,128880.0
2023-10-26 15:45:00,41.06,41.11,41.02,41.09,138231.0,37.6196,37.6654,37.5829,37.647,138231.0
2023-10-26 15:50:00,41.09,41.15,41.04,41.05,98874.0,37.647,37.702,37.6012,37.6104,98874.0
2023-10-26 15:55:00,41.04,41.07,40.94,40.97,253885.0,37.6012,37.6287,37.5096,37.5371,253885.0
2023-10-27 09:30:00,40.76,40.81,40.5,40.75,63275.0,37.3447,37.3905,37.1065,37.3355,63275.0
2023-10-27 09:35:00,40.74,40.83,40.68,40.75,31238.0,37.3264,37.4088,37.2714,37.3355,31238.0
2023-10-27 09:40:00,40.75,40.84,40.58,40.62,22214.0,37.3355,37.418,37.1798,37.2164,22214.0
2023-10-27 09:45:00,40.63,40.81,40.61,40.8,25675.0,37.2256,37.3905,37.2073,37.3813,25675.0
2023-10-27 09:50:00,40.78,40.8,40.6,40.73,26039.0,37.363,37.3813,37.1981,37.3172,26039.0
2023-10-27 09:55:00,40.74,40.74,40.63,40.64,26187.0,37.3264,37.3264,37.2256,37.2347,26187.0
2023-10-27 10:00:00,40.6,40.61,40.45,40.57,48465.0,37.1981,37.2073,37.0607,37.1706,48465.0
2023-10-27 10:05:00,40.54,40.58,40.5,40.57,21258.0,37.1431,37.1798,37.1065,37.1706,21258.0
2023-10-27 10:10:00,40.57,40.66,40.51,40.66,20618.0,37.1706,37.2531,37.1156,37.2531,20618.0
2023-10-27 10:15:00,40.66,40.71,40.62,40.65,16263.0,37.2531,37.2989,37.2164,37.2439,16263.0
2023-10-27 10:20:00,40.64,40.68,40.56,40.56,37998.0,37.2347,37.2714,37.1614,37.1614,37998.0
2023-10-27 10:25:00,40.55,40.59,40.53,40.55,18208.0,37.1523,37.1889,37.134,37.1523,18208.0
2023-10-27 10:30:00,40.57,40.64,40.51,40.61,16300.0,37.1706,37.2347,37.1156,37.2073,16300.0
2023-10-27 10:35:00,40.6,40.73,40.57,40.73,31288.0,37.1981,37.3172,37.1706,37.3172,31288.0
2023-10-27 10:40:00,40.74,40.79,40.62,40.68,25027.0,37.3264,37.3722,37.2164,37.2714,25027.0
2023-10-27 10:45:00,40.68,40.78,40.64,40.71,25634.0,37.2714,37.363,37.2347,37.2989,25634.0
2023-10-27 10:50:00,40.7,40.76,40.64,40.73,27000.0,37.2897,37.3447,37.2347,37.3172,27000.0
2023-10-27 10:55:00,40.73,40.75,40.68,40.73,37081.0,37.3172,37.3355,37.2714,37.3172,37081.0
2023-10-27 11:00:00,40.74,40.8,40.63,40.64,43286.0,37.3264,37.3813,37.2256,37.2347,43286.0
2023-10-27 11:05:00,40.65,40.74,40.64,40.71,22295.0,37.2439,37.3264,37.2347,37.2989,22295.0
2023-10-27 11:10:00,40.71,40.71,40.56,40.58,19761.0,37.2989,37.2989,37.1614,37.1798,19761.0
2023-10-27 11:15:00,40.56,40.59,40.49,40.55,28504.0,37.1614,37.1889,37.0973,37.1523,28504.0
2023-10-27 11:20:00,40.56,40.6,40.5,40.54,94723.0,37.1614,37.1981,37.1065,37.1431,94723.0
2023-10-27 11:25:00,40.54,40.55,40.45,40.49,19916.0,37.1431,37.1523,37.0607,37.0973,19916.0
2023-10-27 11:30:00,40.48,40.48,40.39,40.43,47167.0,37.0882,37.0882,37.0057,37.0423,47167.0
2023-10-27 11:35:00,40.43,40.53,40.4,40.49,22391.0,37.0423,37.134,37.0149,37.0973,22391.0
2023-10-27 11:40:00,40.5,40.54,40.49,40.52,24167.0,37.1065,37.1431,37.0973,37.1248,24167.0
2023-10-27 11:45:00,40.52,40.58,40.46,40.58,15428.0,37.1248,37.1798,37.0698,37.1798,15428.0
2023-10-27 11:50:00,40.57,40.61,40.49,40.49,26766.0,37.1706,37.2073,37.0973,37.0973,26766.0
2023-10-27 11:55:00,40.5,40.53,40.43,40.45,19228.0,37.1065,37.134,37.0423,37.0607,19228.0
2023-10-27 12:00:00,40.44,40.47,40.38,40.38,16627.0,37.0515,37.079,36.9965,36.9965,16627.0
2023-10-27 12:05:00,40.37,40.43,40.37,40.41,22051.0,36.9874,37.0423,36.9874,37.024,22051.0
2023-10-27 12:10:00,40.41,40.45,40.38,40.42,28239.0,37.024,37.0607,36.9965,37.0332,28239.0
2023-10-27 12:15:00,40.41,40.47,40.39,40.41,19957.0,37.024,37.079,37.0057,37.024,19957.0
2023-10-27 12:20:00,40.41,40.42,40.31,40.33,21330.0,37.024,37.0332,36.9324,36.9507,21330.0
2023-10-27 12:25:00,40.32,40.32,40.25,40.27,12008.0,36.9416,36.9416,36.8774,36.8957,12008.0
2023-10-27 12:30:00,40.27,40.32,40.2,40.3,77574.0,36.8957,36.9416,36.8316,36.9232,77574.0
2023-10-27 12:35:00,40.3,40.38,40.27,40.38,73774.0,36.9232,36.9965,36.8957,36.9965,73774.0
2023-10-27 12:40:00,40.38,40.44,40.35,40.39,61607.0,36.9965,37.0515,36.969,37.0057,61607.0
2023-10-27 12:45:00,40.4,40.43,40.37,40.38,22815.0,37.0149,37.0423,36.9874,36.9965,22815.0
2023-10-27 12:50:00,40.38,40.4,40.3,40.32,23173.0,36.9965,37.0149,36.9232,36.9416,23173.0
2023-10-27 12:55:00,40.31,40.32,40.27,40.28,27215.0,36.9324,36.9416,36.8957,36.9049,27215.0
2023-10-27 13:00:00,40.27,40.33,40.24,40.29,23300.0,36.8957,36.9507,36.8683,36.9141,23300.0
2023-10-27 13:05:00,40.28,40.3,40.24,40.27,18999.0,36.9049,36.9232,36.8683,36.8957,18999.0
2023-10-27 13:10:00,40.27,40.29,40.21,40.24,27274.0,36.8957,36.9141,36.8408,36.8683,27274.0
2023-10-27 13:15:00,40.25,40.27,40.21,40.25,62902.0,36.8774,36.8957,36.8408,36.8774,62902.0
2023-10-27 13:20:00,40.23,40.24,40.17,40.24,27563.0,36.8591,36.8683,36.8041,36.8683,27563.0
2023-10-27 13:25:00,40.24,40.28,40.23,40.25,23854.0,36.8683,36.9049,36.8591,36.8774,23854.0
2023-10-27 13:30:00,40.25,40.26,40.14,40.16,15061.0,36.8774,36.8866,36.7766,36.795,15061.0
2023-10-27 13:35:00,40.15,40.18,40.11,40.18,48284.0,36.7858,36.8133,36.7492,36.8133,48284.0
2023-10-27 13:40:00,40.18,40.24,40.14,40.22,17932.0,36.8133,36.8683,36.7766,36.8499,17932.0
2023-10-27 13:45:00,40.21,40.27,40.16,40.21,51542.0,36.8408,36.8957,36.795,36.8408,51542.0
2023-10-27 13:50:00,40.21,40.22,40.14,40.22,28087.0,36.8408,36.8499,36.7766,36.8499,28087.0
2023-10-27 13:55:00,40.21,40.26,40.19,40.24,24875.0,36.8408,36.8866,36.8225,36.8683,24875.0
2023-10-27 14:00:00,40.24,40.26,40.21,40.22,17257.0,36.8683,36.8866,36.8408,36.8499,17257.0
2023-10-27 14:05:00,40.23,40.32,40.19,40.3,69076.0,36.8591,36.9416,36.8225,36.9232,69076.0
2023-10-27 14:10:00,40.29,40.31,40.26,40.28,20330.0,36.9141,36.9324,36.8866,36.9049,20330.0
2023-10-27 14:15:00,40.28,40.37,40.27,40.32,22333.0,36.9049,36.9874,36.8957,36.9416,22333.0
2023-10-27 14:20:00,40.32,40.33,40.21,40.24,23308.0,36.9416,36.9507,36.8408,36.8683,23308.0
2023-10-27 14:25:00,40.23,40.25,40.19,40.2,19890.0,36.8591,36.8774,36.8225,36.8316,19890.0
2023-10-27 14:30:00,40.19,40.24,40.11,40.22,36457.0,36.8225,36.8683,36.7492,36.8499,36457.0
2023-10-27 14:35:00,40.21,40.23,40.15,40.2,471611.0,36.8408,36.8591,36.7858,36.8316,471611.0
2023-10-27 14:40:00,40.22,40.24,40.18,40.24,27119.0,36.8499,36.8683,36.8133,36.8683,27119.0
2023-10-27 14:45:00,40.26,40.29,40.2,40.2,26990.0,36.8866,36.9141,36.8316,36.8316,26990.0
2023-10-27 14:50:00,40.2,40.21,40.13,40.14,27817.0,36.8316,36.8408,36.7675,36.7766,27817.0
2023-10-27 14:55:00,40.14,40.14,40.04,40.06,29871.0,36.7766,36.7766,36.685,36.7033,29871.0
2023-10-27 15:00:00,40.06,40.09,40.04,40.08,36353.0,36.7033,36.7308,36.685,36.7217,36353.0
2023-10-27 15:05:00,40.08,40.11,40.06,40.11,27848.0,36.7217,36.7492,36.7033,36.7492,27848.0
2023-10-27 15:10:00,40.11,40.13,40.04,40.11,49063.0,36.7492,36.7675,36.685,36.7492,49063.0
2023-10-27 15:15:00,40.11,40.13,40.08,40.11,35207.0,36.7492,36.7675,36.7217,36.7492,35207.0
2023-10-27 15:20:00,40.11,40.16,40.07,40.14,40778.0,36.7492,36.795,36.7125,36.7766,40778.0
2023-10-27 15:25:00,40.14,40.2,40.13,40.2,23254.0,36.7766,36.8316,36.7675,36.8316,23254.0
2023-10-27 15:30:00,40.2,40.32,40.19,40.21,72908.0,36.8316,36.9416,36.8225,36.8408,72908.0
2023-10-27 15:35:00,40.2,40.2,40.08,40.09,27476.0,36.8316,36.8316,36.7217,36.7308,27476.0
2023-10-27 15:40:00,40.07,40.13,40.05,40.05,61756.0,36.7125,36.7675,36.6942,36.6942,61756.0
2023-10-27 15:45:00,40.05,40.1,40.0,40.08,67455.0,36.6942,36.74,36.6484,36.7217,67455.0
2023-10-27 15:50:00,40.07,40.14,40.06,40.1,91873.0,36.7125,36.7766,36.7033,36.74,91873.0
2023-10-27 15:55:00,40.11,40.13,40.03,40.07,273207.0,36.7492,36.7675,36.6759,36.7125,273207.0
2023-10-30 09:30:00,40.23,40.67,40.21,40.46,70421.0,36.8591,37.2622,36.8408,37.0698,70421.0
2023-10-30 09:35:00,40.52,40.58,40.38,40.38,28448.0,37.1248,37.1798,36.9965,36.9965,28448.0
2023-10-30 09:40:00,40.4,40.4,40.2,40.23,27842.0,37.0149,37.0149,36.8316,36.8591,27842.0
2023-10-30 09:45:00,40.21,40.29,40.19,40.24,46944.0,36.8408,36.9141,36.8225,36.8683,46944.0
2023-10-30 09:50:00,40.27,40.34,40.2,40.3,22360.0,36.8957,36.9599,36.8316,36.9232,22360.0
2023-10-30 09:55:00,40.3,40.32,40.17,40.21,48623.0,36.9232,36.9416,36.8041,36.8408,48623.0
2023-10-30 10:00:00,40.18,40.18,39.93,39.96,87745.0,36.8133,36.8133,36.5842,36.6117,87745.0
2023-10-30 10:05:00,39.91,39.91,39.8,39.84,53634.0,36.5659,36.5659,36.4651,36.5018,53634.0
2023-10-30 10:10:00,39.83,39.87,39.76,39.87,29813.0,36.4926,36.5293,36.4285,36.5293,29813.0
2023-10-30 10:15:00,39.87,39.93,39.83,39.91,29662.0,36.5293,36.5842,36.4926,36.5659,29662.0
2023-10-30 10:20:00,39.93,40.05,39.93,39.98,31593.0,36.5842,36.6942,36.5842,36.63,31593.0
2023-10-30 10:25:00,39.97,40.01,39.89,39.95,41326.0,36.6209,36.6575,36.5476,36.6026,41326.0
2023-10-30 10:30:00,39.95,39.97,39.84,39.87,26847.0,36.6026,36.6209,36.5018,36.5293,26847.0
2023-10-30 10:35:00,39.86,39.87,39.74,39.76,18156.0,36.5201,36.5293,36.4102,36.4285,18156.0
2023-10-30 10:40:00,39.77,39.8,39.71,39.77,30505.0,36.4376,36.4651,36.3827,36.4376,30505.0
2023-10-30 10:45:00,39.79,39.95,39.78,39.92,39469.0,36.456,36.6026,36.4468,36.5751,39469.0
2023-10-30 10:50:00,39.91,39.95,39.88,39.92,12733.0,36.5659,36.6026,36.5384,36.5751,12733.0
2023-10-30 10:55:00,39.91,39.97,39.87,39.91,35426.0,36.5659,36.6209,36.5293,36.5659,35426.0
2023-10-30 11:00:00,39.91,39.97,39.89,39.96,14702.0,36.5659,36.6209,36.5476,36.6117,14702.0
2023-10-30 11:05:00,39.96,40.01,39.92,40.0,18581.0,36.6117,36.6575,36.5751,36.6484,18581.0
2023-10-30 11:10:00,39.99,40.05,39.94,40.02,38208.0,36.6392,36.6942,36.5934,36.6667,38208.0
2023-10-30 11:15:00,40.01,40.02,39.86,39.87,17308.0,36.6575,36.6667,36.5201,36.5293,17308.0
2023-10-30 11:20:00,39.87,39.89,39.76,39.78,11956.0,36.5293,36.5476,36.4285,36.4468,11956.0
2023-10-30 11:25:00,39.77,39.87,39.72,39.86,94977.0,36.4376,36.5293,36.3918,36.5201,94977.0
2023-10-30 11:30:00,39.86,39.99,39.85,39.94,23038.0,36.5201,36.6392,36.5109,36.5934,23038.0
2023-10-30 11:35:00,39.95,39.96,39.91,39.92,38689.0,36.6026,36.6117,36.5659,36.5751,38689.0
2023-10-30 11:40:00,39.91,39.95,39.85,39.87,39230.0,36.5659,36.6026,36.5109,36.5293,39230.0
2023-10-30 11:45:00,39.9,39.9,39.77,39.78,18607.0,36.5568,36.5568,36.4376,36.4468,18607.0
2023-10-30 11:50:00,39.79,39.83,39.74,39.76,16181.0,36.456,36.4926,36.4102,36.4285,16181.0
2023-10-30 11:55:00,39.76,39.81,39.76,39.81,15409.0,36.4285,36.4743,36.4285,36.4743,15409.0
2023-10-30 12:00:00,39.8,39.85,39.79,39.82,18800.0,36.4651,36.5109,36.456,36.4835,18800.0
2023-10-30 12:05:00,39.81,39.89,39.79,39.81,36443.0,36.4743,36.5476,36.456,36.4743,36443.0
2023-10-30 12:10:00,39.81,39.89,39.78,39.85,14634.0,36.4743,36.5476,36.4468,36.5109,14634.0
2023-10-30 12:15:00,39.84,39.89,39.83,39.86,20832.0,36.5018,36.5476,36.4926,36.5201,20832.0
2023-10-30 12:20:00,39.87,39.92,39.84,39.91,22876.0,36.5293,36.5751,36.5018,36.5659,22876.0
2023-10-30 12:25:00,39.9,39.92,39.86,39.92,19564.0,36.5568,36.5751,36.5201,36.5751,19564.0
2023-10-30 12:30:00,39.92,39.92,39.88,39.9,24021.0,36.5751,36.5751,36.5384,36.5568,24021.0
2023-10-30 12:35:00,39.9,39.92,39.81,39.81,31956.0,36.5568,36.5751,36.4743,36.4743,31956.0
2023-10-30 12:40:00,39.81,39.82,39.72,39.76,26003.0,36.4743,36.4835,36.3918,36.4285,26003.0
2023-10-30 12:45:00,39.76,39.77,39.7,39.76,47445.0,36.4285,36.4376,36.3735,36.4285,47445.0
2023-10-30 12:50:00,39.76,39.82,39.75,39.81,39191.0,36.4285,36.4835,36.4193,36.4743,39191.0
2023-10-30 12:55:00,39.8,39.82,39.77,39.8,49768.0,36.4651,36.4835,36.4376,36.4651,49768.0
2023-10-30 13:00:00,39.8,39.83,39.76,39.79,26843.0,36.4651,36.4926,36.4285,36.456,26843.0
2023-10-30 13:05:00,39.8,39.83,39.77,39.83,21550.0,36.4651,36.4926,36.4376,36.4926,21550.0
2023-10-30 13:10:00,39.83,39.85,39.79,39.82,46164.0,36.4926,36.5109,36.456,36.4835,46164.0
2023-10-30 13:15:00,39.82,39.9,39.82,39.84,23530.0,36.4835,36.5568,36.4835,36.5018,23530.0
2023-10-30 13:20:00,39.84,39.93,39.82,39.92,31630.0,36.5018,36.5842,36.4835,36.5751,31630.0
2023-10-30 13:25:00,39.92,40.07,39.91,40.07,107868.0,36.5751,36.7125,36.5659,36.7125,107868.0
2023-10-30 13:30:00,40.07,40.09,39.95,39.99,52036.0,36.7125,36.7308,36.6026,36.6392,52036.0
2023-10-30 13:35:00,40.0,40.03,39.96,39.99,61297.0,36.6484,36.6759,36.6117,36.6392,61297.0
2023-10-30 13:40:00,39.99,40.12,39.98,40.1,40120.0,36.6392,36.7583,36.63,36.74,40120.0
2023-10-30 13:45:00,40.11,40.15,40.08,40.12,32146.0,36.7492,36.7858,36.7217,36.7583,32146.0
2023-10-30 13:50:00,40.11,40.12,40.07,40.08,55192.0,36.7492,36.7583,36.7125,36.7217,55192.0
2023-10-30 13:55:00,40.09,40.1,40.06,40.08,19497.0,36.7308,36.74,36.7033,36.7217,19497.0
2023-10-30 14:00:00,40.07,40.07,40.01,40.05,26576.0,36.7125,36.7125,36.6575,36.6942,26576.0
2023-10-30 14:05:00,40.04,40.05,39.98,39.99,41320.0,36.685,36.6942,36.63,36.6392,41320.0
2023-10-30 14:10:00,40.0,40.04,39.98,39.98,67343.0,36.6484,36.685,36.63,36.63,67343.0
2023-10-30 14:15:00,39.98,40.02,39.97,40.01,28238.0,36.63,36.6667,36.6209,36.6575,28238.0
2023-10-30 14:20:00,40.01,40.06,40.0,40.04,25177.0,36.6575,36.7033,36.6484,36.685,25177.0
2023-10-30 14:25:00,40.04,40.06,40.0,40.05,42473.0,36.685,36.7033,36.6484,36.6942,42473.0
2023-10-30 14:30:00,40.05,40.11,40.04,40.11,22355.0,36.6942,36.7492,36.685,36.7492,22355.0
2023-10-30 14:35:00,40.12,40.18,40.11,40.17,14773.0,36.7583,36.8133,36.7492,36.8041,14773.0
2023-10-30 14:40:00,40.17,40.18,40.13,40.15,25109.0,36.8041,36.8133,36.7675,36.7858,25109.0
2023-10-30 14:45:00,40.16,40.2,40.13,40.18,45330.0,36.795,36.8316,36.7675,36.8133,45330.0
2023-10-30 14:50:00,40.17,40.17,40.14,40.16,16078.0,36.8041,36.8041,36.7766,36.795,16078.0
2023-10-30 14:55:00,40.15,40.16,40.11,40.13,50622.0,36.7858,36.795,36.7492,36.7675,50622.0
2023-10-30 15:00:00,40.14,40.18,40.06,40.09,63619.0,36.7766,36.8133,36.7033,36.7308,63619.0
2023-10-30 15:05:00,40.09,40.16,40.08,40.15,29105.0,36.7308,36.795,36.7217,36.7858,29105.0
2023-10-30 15:10:00,40.14,40.18,40.12,40.16,68859.0,36.7766,36.8133,36.7583,36.795,68859.0
2023-10-30 15:15:00,40.16,40.21,40.16,40.19,57021.0,36.795,36.8408,36.795,36.8225,57021.0
2023-10-30 15:20:00,40.18,40.19,40.11,40.12,34078.0,36.8133,36.8225,36.7492,36.7583,34078.0
2023-10-30 15:25:00,40.12,40.15,40.07,40.15,51111.0,36.7583,36.7858,36.7125,36.7858,51111.0
2023-10-30 15:30:00,40.15,40.17,40.12,40.15,97563.0,36.7858,36.8041,36.7583,36.7858,97563.0
2023-10-30 15:35:00,40.15,40.18,40.09,40.09,79053.0,36.7858,36.8133,36.7308,36.7308,79053.0
2023-10-30 15:40:00,40.1,40.17,40.07,40.16,133465.0,36.74,36.8041,36.7125,36.795,133465.0
2023-10-30 15:45:00,40.16,40.17,40.07,40.08,179788.0,36.795,36.8041,36.7125,36.7217,179788.0
2023-10-30 15:50:00,40.08,40.14,40.06,40.07,458662.0,36.7217,36.7766,36.7033,36.7125,458662.0
2023-10-30 15:55:00,40.07,40.12,40.0,40.0,369763.0,36.7125,36.7583,36.6484,36.6484,369763.0
2023-10-31 09:30:00,40.14,40.17,39.91,39.92,121609.0,36.7766,36.8041,36.5659,36.5751,121609.0
2023-10-31 09:35:00,39.92,40.19,39.92,40.07,127947.0,36.5751,36.8225,36.5751,36.7125,127947.0
2023-10-31 09:40:00,40.08,40.16,40.0,40.11,87047.0,36.7217,36.795,36.6484,36.7492,87047.0
2023-10-31 09:45:00,40.12,40.19,39.95,39.97,68561.0,36.7583,36.8225,36.6026,36.6209,68561.0
2023-10-31 09:50:00,39.98,40.03,39.82,39.83,26422.0,36.63,36.6759,36.4835,36.4926,26422.0
2023-10-31 09:55:00,39.84,39.95,39.81,39.81,21575.0,36.5018,36.6026,36.4743,36.4743,21575.0
2023-10-31 10:00:00,39.81,39.81,39.56,39.58,50102.0,36.4743,36.4743,36.2452,36.2636,50102.0
2023-10-31 10:05:00,39.58,39.65,39.54,39.65,42993.0,36.2636,36.3277,36.2269,36.3277,42993.0
2023-10-31 10:10:00,39.65,39.84,39.63,39.8,126610.0,36.3277,36.5018,36.3094,36.4651,126610.0
2023-10-31 10:15:00,39.8,39.82,39.74,39.79,58466.0,36.4651,36.4835,36.4102,36.456,58466.0
2023-10-31 10:20:00,39.78,39.8,39.66,39.69,76940.0,36.4468,36.4651,36.3369,36.3643,76940.0
2023-10-31 10:25:00,39.7,39.79,39.68,39.73,39272.0,36.3735,36.456,36.3552,36.401,39272.0
2023-10-31 10:30:00,39.72,39.81,39.69,39.75,37753.0,36.3918,36.4743,36.3643,36.4193,37753.0
2023-10-31 10:35:00,39.75,39.85,39.7,39.82,25936.0,36.4193,36.5109,36.3735,36.4835,25936.0
2023-10-31 10:40:00,39.82,39.94,39.78,39.89,143649.0,36.4835,36.5934,36.4468,36.5476,143649.0
2023-10-31 10:45:00,39.88,39.91,39.83,39.89,48072.0,36.5384,36.5659,36.4926,36.5476,48072.0
2023-10-31 10:50:00,39.88,39.95,39.86,39.9,175573.0,36.5384,36.6026,36.5201,36.5568,175573.0
2023-10-31 10:55:00,39.9,40.0,39.88,39.99,53781.0,36.5568,36.6484,36.5384,36.6392,53781.0
2023-10-31 11:00:00,39.99,40.06,39.96,40.01,73912.0,36.6392,36.7033,36.6117,36.6575,73912.0
2023-10-31 11:05:00,40.02,40.06,39.97,40.02,70605.0,36.6667,36.7033,36.6209,36.6667,70605.0
2023-10-31 11:10:00,40.01,40.12,40.0,40.05,200709.0,36.6575,36.7583,36.6484,36.6942,200709.0
2023-10-31 11:15:00,40.06,40.09,40.02,40.02,49053.0,36.7033,36.7308,36.6667,36.6667,49053.0
2023-10-31 11:20:00,40.02,40.16,40.02,40.13,62845.0,36.6667,36.795,36.6667,36.7675,62845.0
2023-10-31 11:25:00,40.13,40.21,40.12,40.14,51700.0,36.7675,36.8408,36.7583,36.7766,51700.0
2023-10-31 11:30:00,40.15,40.16,39.99,40.0,31065.0,36.7858,36.795,36.6392,36.6484,31065.0
2023-10-31 11:35:00,39.99,40.05,39.97,40.0,39487.0,36.6392,36.6942,36.6209,36.6484,39487.0
2023-10-31 11:40:00,40.01,40.05,39.97,40.0,19268.0,36.6575,36.6942,36.6209,36.6484,19268.0
2023-10-31 11:45:00,40.01,40.06,39.99,40.05,20573.0,36.6575,36.7033,36.6392,36.6942,20573.0
2023-10-31 11:50:00,40.05,40.1,40.0,40.04,77951.0,36.6942,36.74,36.6484,36.685,77951.0
2023-10-31 11:55:00,40.04,40.1,40.02,40.06,83460.0,36.685,36.74,36.6667,36.7033,83460.0
2023-10-31 12:00:00,40.07,40.08,40.04,40.07,78917.0,36.7125,36.7217,36.685,36.7125,78917.0
2023-10-31 12:05:00,40.07,40.08,39.94,39.97,32922.0,36.7125,36.7217,36.5934,36.6209,32922.0
2023-10-31 12:10:00,40.0,40.02,39.9,39.9,32210.0,36.6484,36.6667,36.5568,36.5568,32210.0
2023-10-31 12:15:00,39.91,39.97,39.82,39.92,85271.0,36.5659,36.6209,36.4835,36.5751,85271.0
2023-10-31 12:20:00,39.94,39.98,39.9,39.97,27742.0,36.5934,36.63,36.5568,36.6209,27742.0
2023-10-31 12:25:00,39.96,39.98,39.93,39.98,38942.0,36.6117,36.63,36.5842,36.63,38942.0
2023-10-31 12:30:00,39.98,40.0,39.94,39.96,44717.0,36.63,36.6484,36.5934,36.6117,44717.0
2023-10-31 12:35:00,39.96,39.99,39.92,39.98,55754.0,36.6117,36.6392,36.5751,36.63,55754.0
2023-10-31 12:40:00,39.98,40.06,39.97,40.02,54614.0,36.63,36.7033,36.6209,36.6667,54614.0
2023-10-31 12:45:00,40.02,40.05,39.99,40.0,109613.0,36.6667,36.6942,36.6392,36.6484,109613.0
2023-10-31 12:50:00,40.0,40.01,39.97,40.0,48239.0,36.6484,36.6575,36.6209,36.6484,48239.0
2023-10-31 12:55:00,39.99,40.01,39.97,39.98,42740.0,36.6392,36.6575,36.6209,36.63,42740.0
2023-10-31 13:00:00,39.98,40.08,39.98,40.06,147864.0,36.63,36.7217,36.63,36.7033,147864.0
2023-10-31 13:05:00,40.06,40.1,40.02,40.09,87382.0,36.7033,36.74,36.6667,36.7308,87382.0
2023-10-31 13:10:00,40.09,40.09,40.0,40.01,43444.0,36.7308,36.7308,36.6484,36.6575,43444.0
2023-10-31 13:15:00,40.01,40.03,39.99,40.0,75673.0,36.6575,36.6759,36.6392,36.6484,75673.0
2023-10-31 13:20:00,40.0,40.06,39.99,40.05,81934.0,36.6484,36.7033,36.6392,36.6942,81934.0
2023-10-31 13:25:00,40.05,40.05,39.98,40.03,91787.0,36.6942,36.6942,36.63,36.6759,91787.0
2023-10-31 13:30:00,40.02,40.11,40.01,40.07,111820.0,36.6667,36.7492,36.6575,36.7125,111820.0
2023-10-31 13:35:00,40.07,40.11,40.0,40.05,32327.0,36.7125,36.7492,36.6484,36.6942,32327.0
2023-10-31 13:40:00,40.07,40.08,40.01,40.04,72586.0,36.7125,36.7217,36.6575,36.685,72586.0
2023-10-31 13:45:00,40.04,40.06,39.99,40.03,43606.0,36.685,36.7033,36.6392,36.6759,43606.0
2023-10-31 13:50:00,40.02,40.07,40.01,40.05,30082.0,36.6667,36.7125,36.6575,36.6942,30082.0
2023-10-31 13:55:00,40.05,40.08,40.02,40.06,35972.0,36.6942,36.7217,36.6667,36.7033,35972.0
2023-10-31 14:00:00,40.07,40.1,40.02,40.07,70165.0,36.7125,36.74,36.6667,36.7125,70165.0
2023-10-31 14:05:00,40.07,40.09,40.04,40.05,80659.0,36.7125,36.7308,36.685,36.6942,80659.0
2023-10-31 14:10:00,40.05,40.07,40.0,40.02,26444.0,36.6942,36.7125,36.6484,36.6667,26444.0
2023-10-31 14:15:00,40.02,40.04,39.96,39.97,35758.0,36.6667,36.685,36.6117,36.6209,35758.0
2023-10-31 14:20:00,39.97,40.0,39.96,40.0,27052.0,36.6209,36.6484,36.6117,36.6484,27052.0
2023-10-31 14:25:00,40.0,40.0,39.93,39.95,41059.0,36.6484,36.6484,36.5842,36.6026,41059.0
2023-10-31 14:30:00,39.94,40.0,39.93,39.96,39371.0,36.5934,36.6484,36.5842,36.6117,39371.0
2023-10-31 14:35:00,39.96,39.99,39.94,39.98,34127.0,36.6117,36.6392,36.5934,36.63,34127.0
2023-10-31 14:40:00,39.98,40.02,39.97,40.02,39367.0,36.63,36.6667,36.6209,36.6667,39367.0
2023-10-31 14:45:00,40.02,40.06,40.0,40.05,50652.0,36.6667,36.7033,36.6484,36.6942,50652.0
2023-10-31 14:50:00,40.07,40.08,40.02,40.04,105746.0,36.7125,36.7217,36.6667,36.685,105746.0
2023-10-31 14:55:00,40.06,40.1,40.04,40.1,125628.0,36.7033,36.74,36.685,36.74,125628.0
2023-10-31 15:00:00,40.09,40.13,40.05,40.11,106506.0,36.7308,36.7675,36.6942,36.7492,106506.0
2023-10-31 15:05:00,40.11,40.12,40.07,40.12,74901.0,36.7492,36.7583,36.7125,36.7583,74901.0
2023-10-31 15:10:00,40.12,40.13,40.07,40.09,73643.0,36.7583,36.7675,36.7125,36.7308,73643.0
2023-10-31 15:15:00,40.09,40.12,40.07,40.09,92315.0,36.7308,36.7583,36.7125,36.7308,92315.0
2023-10-31 15:20:00,40.09,40.11,40.04,40.07,88160.0,36.7308,36.7492,36.685,36.7125,88160.0
2023-10-31 15:25:00,40.06,40.08,40.03,40.05,72896.0,36.7033,36.7217,36.6759,36.6942,72896.0
2023-10-31 15:30:00,40.05,40.06,39.98,40.05,79961.0,36.6942,36.7033,36.63,36.6942,79961.0
2023-10-31 15:35:00,40.05,40.05,39.97,40.02,88082.0,36.6942,36.6942,36.6209,36.6667,88082.0
2023-10-31 15:40:00,40.02,40.04,39.98,40.03,114303.0,36.6667,36.685,36.63,36.6759,114303.0
2023-10-31 15:45:00,40.03,40.08,39.98,40.05,196640.0,36.6759,36.7217,36.63,36.6942,196640.0
2023-10-31 15:50:00,40.05,40.21,40.04,40.21,384823.0,36.6942,36.8408,36.685,36.8408,384823.0
2023-10-31 15:55:00,40.21,40.36,40.19,40.34,822818.0,36.8408,36.9782,36.8225,36.9599,822818.0
2023-11-01 09:30:00,40.31,40.32,39.8,39.82,83550.0,36.9324,36.9416,36.4651,36.4835,83550.0
2023-11-01 09:35:00,39.83,39.98,39.76,39.78,40516.0,36.4926,36.63,36.4285,36.4468,40516.0
2023-11-01 09:40:00,39.76,39.82,39.56,39.61,47417.0,36.4285,36.4835,36.2452,36.2911,47417.0
2023-11-01 09:45:00,39.61,39.7,39.44,39.67,63795.0,36.2911,36.3735,36.1353,36.346,63795.0
2023-11-01 09:50:00,39.67,39.73,39.6,39.63,44287.0,36.346,36.401,36.2819,36.3094,44287.0
2023-11-01 09:55:00,39.63,39.68,39.59,39.67,56808.0,36.3094,36.3552,36.2727,36.346,56808.0
2023-11-01 10:00:00,39.68,39.85,39.68,39.77,98719.0,36.3552,36.5109,36.3552,36.4376,98719.0
2023-11-01 10:05:00,39.77,40.03,39.77,40.03,53078.0,36.4376,36.6759,36.4376,36.6759,53078.0
2023-11-01 10:10:00,40.03,40.25,40.03,40.24,78721.0,36.6759,36.8774,36.6759,36.8683,78721.0
2023-11-01 10:15:00,40.23,40.36,40.17,40.3,57922.0,36.8591,36.9782,36.8041,36.9232,57922.0
2023-11-01 10:20:00,40.3,40.52,40.29,40.51,81812.0,36.9232,37.1248,36.9141,37.1156,81812.0
2023-11-01 10:25:00,40.52,40.53,40.36,40.37,103933.0,37.1248,37.134,36.9782,36.9874,103933.0
2023-11-01 10:30:00,40.39,40.39,40.28,40.3,92912.0,37.0057,37.0057,36.9049,36.9232,92912.0
2023-11-01 10:35:00,40.3,40.32,40.2,40.22,58597.0,36.9232,36.9416,36.8316,36.8499,58597.0
2023-11-01 10:40:00,40.23,40.26,40.17,40.26,47702.0,36.8591,36.8866,36.8041,36.8866,47702.0
2023-11-01 10:45:00,40.26,40.3,40.17,40.17,34211.0,36.8866,36.9232,36.8041,36.8041,34211.0
2023-11-01 10:50:00,40.16,40.24,40.14,40.19,18935.0,36.795,36.8683,36.7766,36.8225,18935.0
2023-11-01 10:55:00,40.19,40.19,40.1,40.15,19493.0,36.8225,36.8225,36.74,36.7858,19493.0
2023-11-01 11:00:00,40.14,40.19,40.07,40.13,98369.0,36.7766,36.8225,36.7125,36.7675,98369.0
2023-11-01 11:05:00,40.11,40.19,40.11,40.15,22459.0,36.7492,36.8225,36.7492,36.7858,22459.0
2023-11-01 11:10:00,40.12,40.12,39.96,39.98,32767.0,36.7583,36.7583,36.6117,36.63,32767.0
2023-11-01 11:15:00,39.97,39.97,39.88,39.97,31285.0,36.6209,36.6209,36.5384,36.6209,31285.0
2023-11-01 11:20:00,39.98,40.08,39.95,40.08,35267.0,36.63,36.7217,36.6026,36.7217,35267.0
2023-11-01 11:25:00,40.07,40.11,40.04,40.09,31483.0,36.7125,36.7492,36.685,36.7308,31483.0
2023-11-01 11:30:00,40.09,40.28,40.09,40.28,25797.0,36.7308,36.9049,36.7308,36.9049,25797.0
2023-11-01 11:35:00,40.29,40.34,40.27,40.3,21149.0,36.9141,36.9599,36.8957,36.9232,21149.0
2023-11-01 11:40:00,40.29,40.35,40.25,40.25,37481.0,36.9141,36.969,36.8774,36.8774,37481.0
2023-11-01 11:45:00,40.26,40.3,40.22,40.27,54462.0,36.8866,36.9232,36.8499,36.8957,54462.0
2023-11-01 11:50:00,40.27,40.31,40.23,40.27,23742.0,36.8957,36.9324,36.8591,36.8957,23742.0
2023-11-01 11:55:00,40.27,40.27,40.17,40.2,46434.0,36.8957,36.8957,36.8041,36.8316,46434.0
2023-11-01 12:00:00,40.21,40.23,40.17,40.2,41128.0,36.8408,36.8591,36.8041,36.8316,41128.0
2023-11-01 12:05:00,40.19,40.26,40.18,40.2,31072.0,36.8225,36.8866,36.8133,36.8316,31072.0
2023-11-01 12:10:00,40.19,40.22,40.15,40.18,32476.0,36.8225,36.8499,36.7858,36.8133,32476.0
2023-11-01 12:15:00,40.17,40.19,40.07,40.13,40418.0,36.8041,36.8225,36.7125,36.7675,40418.0
2023-11-01 12:20:00,40.12,40.21,40.11,40.17,48724.0,36.7583,36.8408,36.7492,36.8041,48724.0
2023-11-01 12:25:00,40.17,40.19,40.15,40.18,14800.0,36.8041,36.8225,36.7858,36.8133,14800.0
2023-11-01 12:30:00,40.19,40.24,40.16,40.21,43322.0,36.8225,36.8683,36.795,36.8408,43322.0
2023-11-01 12:35:00,40.21,40.25,40.19,40.21,14465.0,36.8408,36.8774,36.8225,36.8408,14465.0
2023-11-01 12:40:00,40.2,40.22,40.17,40.21,14369.0,36.8316,36.8499,36.8041,36.8408,14369.0
2023-11-01 12:45:00,40.2,40.25,40.2,40.23,15360.0,36.8316,36.8774,36.8316,36.8591,15360.0
2023-11-01 12:50:00,40.23,40.26,40.23,40.23,13811.0,36.8591,36.8866,36.8591,36.8591,13811.0
2023-11-01 12:55:00,40.24,40.25,40.21,40.22,27424.0,36.8683,36.8774,36.8408,36.8499,27424.0
2023-11-01 13:00:00,40.22,40.26,40.21,40.25,16909.0,36.8499,36.8866,36.8408,36.8774,16909.0
2023-11-01 13:05:00,40.25,40.26,40.23,40.26,13384.0,36.8774,36.8866,36.8591,36.8866,13384.0
2023-11-01 13:10:00,40.26,40.3,40.23,40.26,93920.0,36.8866,36.9232,36.8591,36.8866,93920.0
2023-11-01 13:15:00,40.27,40.3,40.2,40.21,163247.0,36.8957,36.9232,36.8316,36.8408,163247.0
2023-11-01 13:20:00,40.21,40.21,40.04,40.05,31076.0,36.8408,36.8408,36.685,36.6942,31076.0
2023-11-01 13:25:00,40.05,40.11,40.0,40.1,20632.0,36.6942,36.7492,36.6484,36.74,20632.0
2023-11-01 13:30:00,40.1,40.11,40.01,40.02,37248.0,36.74,36.7492,36.6575,36.6667,37248.0
2023-11-01 13:35:00,40.02,40.08,40.01,40.05,16667.0,36.6667,36.7217,36.6575,36.6942,16667.0
2023-11-01 13:40:00,40.07,40.12,40.05,40.1,22416.0,36.7125,36.7583,36.6942,36.74,22416.0
2023-11-01 13:45:00,40.09,40.1,40.0,40.02,35210.0,36.7308,36.74,36.6484,36.6667,35210.0
2023-11-01 13:50:00,40.01,40.09,40.0,40.07,25663.0,36.6575,36.7308,36.6484,36.7125,25663.0
2023-11-01 13:55:00,40.07,40.07,40.02,40.05,23158.0,36.7125,36.7125,36.6667,36.6942,23158.0
2023-11-01 14:00:00,40.05,40.16,40.05,40.08,34050.0,36.6942,36.795,36.6942,36.7217,34050.0
2023-11-01 14:05:00,40.07,40.08,40.04,40.07,19363.0,36.7125,36.7217,36.685,36.7125,19363.0
2023-11-01 14:10:00,40.08,40.09,40.03,40.05,45663.0,36.7217,36.7308,36.6759,36.6942,45663.0
2023-11-01 14:15:00,40.05,40.1,39.97,40.08,68598.0,36.6942,36.74,36.6209,36.7217,68598.0
2023-11-01 14:20:00,40.08,40.13,40.06,40.1,42067.0,36.7217,36.7675,36.7033,36.74,42067.0
2023-11-01 14:25:00,40.1,40.15,40.09,40.12,73005.0,36.74,36.7858,36.7308,36.7583,73005.0
2023-11-01 14:30:00,40.13,40.26,40.13,40.19,40193.0,36.7675,36.8866,36.7675,36.8225,40193.0
2023-11-01 14:35:00,40.19,40.25,40.11,40.13,57535.0,36.8225,36.8774,36.7492,36.7675,57535.0
2023-11-01 14:40:00,40.12,40.13,40.0,40.11,38975.0,36.7583,36.7675,36.6484,36.7492,38975.0
2023-11-01 14:45:00,40.11,40.14,40.02,40.06,36711.0,36.7492,36.7766,36.6667,36.7033,36711.0
2023-11-01 14:50:00,40.06,40.15,40.05,40.12,32800.0,36.7033,36.7858,36.6942,36.7583,32800.0
2023-11-01 14:55:00,40.13,40.27,40.11,40.26,35262.0,36.7675,36.8957,36.7492,36.8866,35262.0
2023-11-01 15:00:00,40.27,40.4,40.27,40.33,46077.0,36.8957,37.0149,36.8957,36.9507,46077.0
2023-11-01 15:05:00,40.33,40.4,40.29,40.4,92941.0,36.9507,37.0149,36.9141,37.0149,92941.0
2023-11-01 15:10:00,40.42,40.49,40.41,40.45,44738.0,37.0332,37.0973,37.024,37.0607,44738.0
2023-11-01 15:15:00,40.45,40.47,40.29,40.32,59279.0,37.0607,37.079,36.9141,36.9416,59279.0
2023-11-01 15:20:00,40.33,40.39,40.3,40.39,32264.0,36.9507,37.0057,36.9232,37.0057,32264.0
2023-11-01 15:25:00,40.39,40.44,40.35,40.41,54151.0,37.0057,37.0515,36.969,37.024,54151.0
2023-11-01 15:30:00,40.41,40.45,40.35,40.37,69232.0,37.024,37.0607,36.969,36.9874,69232.0
2023-11-01 15:35:00,40.37,40.43,40.33,40.4,54866.0,36.9874,37.0423,36.9507,37.0149,54866.0
2023-11-01 15:40:00,40.4,40.43,40.36,40.38,104855.0,37.0149,37.0423,36.9782,36.9965,104855.0
2023-11-01 15:45:00,40.38,40.39,40.25,40.3,95720.0,36.9965,37.0057,36.8774,36.9232,95720.0
2023-11-01 15:50:00,40.31,40.31,40.21,40.31,158039.0,36.9324,36.9324,36.8408,36.9324,158039.0
2023-11-01 15:55:00,40.3,40.32,40.21,40.23,438270.0,36.9232,36.9416,36.8408,36.8591,438270.0
2023-11-02 09:30:00,40.58,40.92,40.44,40.9,92008.0,37.1798,37.4913,37.0515,37.473,92008.0
2023-11-02 09:35:00,40.91,41.01,40.79,40.82,59994.0,37.4821,37.5737,37.3722,37.3997,59994.0
2023-11-02 09:40:00,40.82,40.91,40.68,40.75,80093.0,37.3997,37.4821,37.2714,37.3355,80093.0
2023-11-02 09:45:00,40.74,40.94,40.71,40.81,53109.0,37.3264,37.5096,37.2989,37.3905,53109.0
2023-11-02 09:50:00,40.81,40.95,40.81,40.89,107232.0,37.3905,37.5188,37.3905,37.4638,107232.0
2023-11-02 09:55:00,40.89,40.97,40.84,40.9,82496.0,37.4638,37.5371,37.418,37.473,82496.0
2023-11-02 10:00:00,40.9,41.02,40.9,40.94,84392.0,37.473,37.5829,37.473,37.5096,84392.0
2023-11-02 10:05:00,40.94,40.98,40.89,40.95,54995.0,37.5096,37.5463,37.4638,37.5188,54995.0
2023-11-02 10:10:00,40.97,41.01,40.91,40.97,117508.0,37.5371,37.5737,37.4821,37.5371,117508.0
2023-11-02 10:15:00,40.95,41.02,40.91,40.95,119471.0,37.5188,37.5829,37.4821,37.5188,119471.0
2023-11-02 10:20:00,40.94,40.98,40.87,40.9,67255.0,37.5096,37.5463,37.4455,37.473,67255.0
2023-11-02 10:25:00,40.9,40.9,40.83,40.88,78086.0,37.473,37.473,37.4088,37.4546,78086.0
2023-11-02 10:30:00,40.89,40.98,40.88,40.96,138275.0,37.4638,37.5463,37.4546,37.5279,138275.0
2023-11-02 10:35:00,40.97,40.99,40.87,40.91,62263.0,37.5371,37.5554,37.4455,37.4821,62263.0
2023-11-02 10:40:00,40.91,41.13,40.91,41.08,66452.0,37.4821,37.6837,37.4821,37.6379,66452.0
2023-11-02 10:45:00,41.08,41.18,41.06,41.13,63276.0,37.6379,37.7295,37.6196,37.6837,63276.0
2023-11-02 10:50:00,41.15,41.16,41.07,41.16,36323.0,37.702,37.7112,37.6287,37.7112,36323.0
2023-11-02 10:55:00,41.15,41.17,41.08,41.17,63760.0,37.702,37.7203,37.6379,37.7203,63760.0
2023-11-02 11:00:00,41.17,41.17,41.06,41.09,130380.0,37.7203,37.7203,37.6196,37.647,130380.0
2023-11-02 11:05:00,41.09,41.2,41.07,41.16,132741.0,37.647,37.7478,37.6287,37.7112,132741.0
2023-11-02 11:10:00,41.16,41.21,41.08,41.11,49483.0,37.7112,37.757,37.6379,37.6654,49483.0
2023-11-02 11:15:00,41.11,41.12,40.97,41.06,79065.0,37.6654,37.6745,37.5371,37.6196,79065.0
2023-11-02 11:20:00,41.07,41.16,41.06,41.13,37201.0,37.6287,37.7112,37.6196,37.6837,37201.0
2023-11-02 11:25:00,41.14,41.18,41.07,41.09,30819.0,37.6929,37.7295,37.6287,37.647,30819.0
2023-11-02 11:30:00,41.09,41.22,41.07,41.19,33031.0,37.647,37.7661,37.6287,37.7387,33031.0
2023-11-02 11:35:00,41.19,41.19,41.04,41.04,44275.0,37.7387,37.7387,37.6012,37.6012,44275.0
2023-11-02 11:40:00,41.04,41.18,41.02,41.15,60038.0,37.6012,37.7295,37.5829,37.702,60038.0
2023-11-02 11:45:00,41.14,41.19,41.13,41.14,41577.0,37.6929,37.7387,37.6837,37.6929,41577.0
2023-11-02 11:50:00,41.14,41.2,41.12,41.14,28636.0,37.6929,37.7478,37.6745,37.6929,28636.0
2023-11-02 11:55:00,41.15,41.2,41.12,41.16,31607.0,37.702,37.7478,37.6745,37.7112,31607.0
2023-11-02 12:00:00,41.16,41.17,41.06,41.11,24462.0,37.7112,37.7203,37.6196,37.6654,24462.0
2023-11-02 12:05:00,41.1,41.1,40.99,41.04,18062.0,37.6562,37.6562,37.5554,37.6012,18062.0
2023-11-02 12:10:00,41.03,41.04,40.98,40.99,24256.0,37.5921,37.6012,37.5463,37.5554,24256.0
2023-11-02 12:15:00,41.0,41.02,40.95,41.0,44158.0,37.5646,37.5829,37.5188,37.5646,44158.0
2023-11-02 12:20:00,41.0,41.07,40.98,41.01,36178.0,37.5646,37.6287,37.5463,37.5737,36178.0
2023-11-02 12:25:00,41.01,41.02,40.93,40.95,24032.0,37.5737,37.5829,37.5004,37.5188,24032.0
2023-11-02 12:30:00,40.95,41.07,40.94,41.05,39319.0,37.5188,37.6287,37.5096,37.6104,39319.0
2023-11-02 12:35:00,41.07,41.13,41.07,41.11,96906.0,37.6287,37.6837,37.6287,37.6654,96906.0
2023-11-02 12:40:00,41.12,41.15,41.07,41.12,154304.0,37.6745,37.702,37.6287,37.6745,154304.0
2023-11-02 12:45:00,41.12,41.12,41.04,41.1,60567.0,37.6745,37.6745,37.6012,37.6562,60567.0
2023-11-02 12:50:00,41.09,41.12,41.07,41.09,58906.0,37.647,37.6745,37.6287,37.647,58906.0
2023-11-02 12:55:00,41.09,41.11,41.02,41.04,29100.0,37.647,37.6654,37.5829,37.6012,29100.0
2023-11-02 13:00:00,41.04,41.11,41.03,41.08,45523.0,37.6012,37.6654,37.5921,37.6379,45523.0
2023-11-02 13:05:00,41.08,41.13,41.07,41.13,65232.0,37.6379,37.6837,37.6287,37.6837,65232.0
2023-11-02 13:10:00,41.13,41.2,41.1,41.18,65831.0,37.6837,37.7478,37.6562,37.7295,65831.0
2023-11-02 13:15:00,41.17,41.23,41.14,41.14,37130.0,37.7203,37.7753,37.6929,37.6929,37130.0
2023-11-02 13:20:00,41.15,41.17,41.1,41.11,27652.0,37.702,37.7203,37.6562,37.6654,27652.0
2023-11-02 13:25:00,41.11,41.11,41.07,41.09,33038.0,37.6654,37.6654,37.6287,37.647,33038.0
2023-11-02 13:30:00,41.09,41.14,41.08,41.09,45716.0,37.647,37.6929,37.6379,37.647,45716.0
2023-11-02 13:35:00,41.09,41.13,41.05,41.06,44912.0,37.647,37.6837,37.6104,37.6196,44912.0
2023-11-02 13:40:00,41.05,41.09,41.02,41.05,57973.0,37.6104,37.647,37.5829,37.6104,57973.0
2023-11-02 13:45:00,41.04,41.1,41.03,41.09,34147.0,37.6012,37.6562,37.5921,37.647,34147.0
2023-11-02 13:50:00,41.1,41.14,41.07,41.09,37038.0,37.6562,37.6929,37.6287,37.647,37038.0
2023-11-02 13:55:00,41.09,41.15,41.08,41.1,34052.0,37.647,37.702,37.6379,37.6562,34052.0
2023-11-02 14:00:00,41.09,41.1,41.04,41.04,31915.0,37.647,37.6562,37.6012,37.6012,31915.0
2023-11-02 14:05:00,41.05,41.07,41.02,41.05,35971.0,37.6104,37.6287,37.5829,37.6104,35971.0
2023-11-02 14:10:00,41.05,41.11,41.02,41.02,62325.0,37.6104,37.6654,37.5829,37.5829,62325.0
2023-11-02 14:15:00,41.02,41.1,41.01,41.08,46234.0,37.5829,37.6562,37.5737,37.6379,46234.0
2023-11-02 14:20:00,41.08,41.13,41.04,41.13,72220.0,37.6379,37.6837,37.6012,37.6837,72220.0
2023-11-02 14:25:00,41.12,41.16,41.1,41.11,33823.0,37.6745,37.7112,37.6562,37.6654,33823.0
2023-11-02 14:30:00,41.12,41.14,41.08,41.09,37167.0,37.6745,37.6929,37.6379,37.647,37167.0
2023-11-02 14:35:00,41.1,41.14,41.08,41.11,35581.0,37.6562,37.6929,37.6379,37.6654,35581.0
2023-11-02 14:40:00,41.11,41.15,41.09,41.1,39863.0,37.6654,37.702,37.647,37.6562,39863.0
2023-11-02 14:45:00,41.1,41.13,41.05,41.09,46460.0,37.6562,37.6837,37.6104,37.647,46460.0
2023-11-02 14:50:00,41.09,41.11,41.06,41.06,45280.0,37.647,37.6654,37.6196,37.6196,45280.0
2023-11-02 14:55:00,41.07,41.08,41.03,41.05,35734.0,37.6287,37.6379,37.5921,37.6104,35734.0
2023-11-02 15:00:00,41.05,41.12,41.05,41.09,40005.0,37.6104,37.6745,37.6104,37.647,40005.0
2023-11-02 15:05:00,41.09,41.1,41.06,41.09,70611.0,37.647,37.6562,37.6196,37.647,70611.0
2023-11-02 15:10:00,41.09,41.09,41.04,41.05,50942.0,37.647,37.647,37.6012,37.6104,50942.0
2023-11-02 15:15:00,41.06,41.14,41.04,41.08,120161.0,37.6196,37.6929,37.6012,37.6379,120161.0
2023-11-02 15:20:00,41.08,41.11,41.06,41.09,74056.0,37.6379,37.6654,37.6196,37.647,74056.0
2023-11-02 15:25:00,41.09,41.12,41.08,41.1,57792.0,37.647,37.6745,37.6379,37.6562,57792.0
2023-11-02 15:30:00,41.11,41.12,41.04,41.09,78704.0,37.6654,37.6745,37.6012,37.647,78704.0
2023-11-02 15:35:00,41.09,41.19,41.09,41.17,144267.0,37.647,37.7387,37.647,37.7203,144267.0
2023-11-02 15:40:00,41.16,41.24,41.12,41.23,133793.0,37.7112,37.7845,37.6745,37.7753,133793.0
2023-11-02 15:45:00,41.23,41.25,41.1,41.14,314116.0,37.7753,37.7936,37.6562,37.6929,314116.0
2023-11-02 15:50:00,41.15,41.15,41.05,41.1,334535.0,37.702,37.702,37.6104,37.6562,334535.0
2023-11-02 15:55:00,41.1,41.12,41.04,41.09,498286.0,37.6562,37.6745,37.6012,37.647,498286.0
2023-11-03 09:30:00,42.59,42.93,41.15,41.73,296815.0,39.0214,39.3329,37.702,38.2334,296815.0
2023-11-03 09:35:00,41.71,42.06,41.66,41.77,412709.0,38.2151,38.5358,38.1693,38.2701,412709.0
2023-11-03 09:40:00,41.77,42.18,41.53,41.92,297807.0,38.2701,38.6457,38.0502,38.4075,297807.0
2023-11-03 09:45:00,41.92,42.06,41.86,42.0,345980.0,38.4075,38.5358,38.3525,38.4808,345980.0
2023-11-03 09:50:00,42.0,42.02,41.74,41.91,215105.0,38.4808,38.4991,38.2426,38.3983,215105.0
2023-11-03 09:55:00,41.89,42.04,41.83,41.96,235016.0,38.38,38.5174,38.325,38.4441,235016.0
2023-11-03 10:00:00,41.93,41.97,41.79,41.85,87132.0,38.4167,38.4533,38.2884,38.3434,87132.0
2023-11-03 10:05:00,41.85,42.03,41.8,42.02,197722.0,38.3434,38.5083,38.2975,38.4991,197722.0
2023-11-03 10:10:00,42.02,42.51,42.01,42.44,277662.0,38.4991,38.9481,38.49,38.8839,277662.0
2023-11-03 10:15:00,42.45,42.84,42.39,42.76,196327.0,38.8931,39.2504,38.8381,39.1771,196327.0
2023-11-03 10:20:00,42.76,42.8,42.57,42.7,89911.0,39.1771,39.2138,39.003,39.1221,89911.0
2023-11-03 10:25:00,42.73,42.86,42.56,42.65,64729.0,39.1496,39.2687,38.9939,39.0763,64729.0
2023-11-03 10:30:00,42.66,42.69,42.6,42.67,129409.0,39.0855,39.113,39.0305,39.0947,129409.0
2023-11-03 10:35:00,42.68,42.87,42.62,42.67,190533.0,39.1038,39.2779,39.0488,39.0947,190533.0
2023-11-03 10:40:00,42.66,42.67,41.75,42.59,113702.0,39.0855,39.0947,38.2517,39.0214,113702.0
2023-11-03 10:45:00,42.58,42.65,42.49,42.65,59671.0,39.0122,39.0763,38.9297,39.0763,59671.0
2023-11-03 10:50:00,42.64,42.67,42.6,42.65,125043.0,39.0672,39.0947,39.0305,39.0763,125043.0
2023-11-03 10:55:00,42.64,42.71,42.52,42.57,394501.0,39.0672,39.1313,38.9572,39.003,394501.0
2023-11-03 11:00:00,42.57,42.6,42.41,42.51,70612.0,39.003,39.0305,38.8564,38.9481,70612.0
2023-11-03 11:05:00,42.51,42.65,42.5,42.62,82239.0,38.9481,39.0763,38.9389,39.0488,82239.0
2023-11-03 11:10:00,42.63,42.67,42.54,42.63,95353.0,39.058,39.0947,38.9755,39.058,95353.0
2023-11-03 11:15:00,42.64,42.7,42.56,42.56,314824.0,39.0672,39.1221,38.9939,38.9939,314824.0
2023-11-03 11:20:00,42.57,42.66,42.56,42.65,60185.0,39.003,39.0855,38.9939,39.0763,60185.0
2023-11-03 11:25:00,42.65,42.67,42.53,42.55,59186.0,39.0763,39.0947,38.9664,38.9847,59186.0
2023-11-03 11:30:00,42.56,42.66,42.54,42.58,53210.0,38.9939,39.0855,38.9755,39.0122,53210.0
2023-11-03 11:35:00,42.58,42.67,42.57,42.65,45407.0,39.0122,39.0947,39.003,39.0763,45407.0
2023-11-03 11:40:00,42.64,42.68,41.81,42.65,64831.0,39.0672,39.1038,38.3067,39.0763,64831.0
2023-11-03 11:45:00,42.65,42.66,42.58,42.65,68411.0,39.0763,39.0855,39.0122,39.0763,68411.0
2023-11-03 11:50:00,42.66,42.77,42.65,42.7,61578.0,39.0855,39.1863,39.0763,39.1221,61578.0
2023-11-03 11:55:00,42.71,42.95,42.67,42.9,97491.0,39.1313,39.3512,39.0947,39.3054,97491.0
2023-11-03 12:00:00,42.9,42.91,42.82,42.88,75545.0,39.3054,39.3145,39.2321,39.2871,75545.0
2023-11-03 12:05:00,42.87,42.93,42.78,42.9,67896.0,39.2779,39.3329,39.1954,39.3054,67896.0
2023-11-03 12:10:00,42.9,42.98,42.88,42.98,65500.0,39.3054,39.3787,39.2871,39.3787,65500.0
2023-11-03 12:15:00,42.98,43.05,42.92,43.04,75915.0,39.3787,39.4428,39.3237,39.4336,75915.0
2023-11-03 12:20:00,43.05,43.13,42.99,43.11,146857.0,39.4428,39.5161,39.3878,39.4978,146857.0
2023-11-03 12:25:00,43.13,43.31,43.13,43.31,99584.0,39.5161,39.681,39.5161,39.681,99584.0
2023-11-03 12:30:00,43.32,43.43,43.29,43.43,101312.0,39.6902,39.791,39.6627,39.791,101312.0
2023-11-03 12:35:00,43.43,43.52,43.38,43.48,121136.0,39.791,39.8734,39.7452,39.8368,121136.0
2023-11-03 12:40:00,43.5,43.55,43.45,43.53,83535.0,39.8551,39.9009,39.8093,39.8826,83535.0
2023-11-03 12:45:00,43.52,43.55,43.39,43.46,82233.0,39.8734,39.9009,39.7543,39.8185,82233.0
2023-11-03 12:50:00,43.45,43.61,43.4,43.55,76620.0,39.8093,39.9559,39.7635,39.9009,76620.0
2023-11-03 12:55:00,43.57,43.64,43.55,43.59,66174.0,39.9192,39.9834,39.9009,39.9376,66174.0
2023-11-03 13:00:00,43.59,43.62,43.55,43.58,52747.0,39.9376,39.9651,39.9009,39.9284,52747.0
2023-11-03 13:05:00,43.57,43.65,43.55,43.62,52329.0,39.9192,39.9925,39.9009,39.9651,52329.0
2023-11-03 13:10:00,43.62,43.62,43.58,43.59,57633.0,39.9651,39.9651,39.9284,39.9376,57633.0
2023-11-03 13:15:00,43.59,43.71,43.58,43.62,87017.0,39.9376,40.0475,39.9284,39.9651,87017.0
2023-11-03 13:20:00,43.63,43.75,43.62,43.74,73874.0,39.9742,40.0842,39.9651,40.075,73874.0
2023-11-03 13:25:00,43.74,43.82,43.73,43.75,56058.0,40.075,40.1483,40.0658,40.0842,56058.0
2023-11-03 13:30:00,43.73,43.86,43.73,43.86,63971.0,40.0658,40.1849,40.0658,40.1849,63971.0
2023-11-03 13:35:00,43.87,43.87,43.72,43.8,108512.0,40.1941,40.1941,40.0567,40.13,108512.0
2023-11-03 13:40:00,43.8,43.81,43.75,43.79,50937.0,40.13,40.1391,40.0842,40.1208,50937.0
2023-11-03 13:45:00,43.79,43.89,43.78,43.87,61799.0,40.1208,40.2124,40.1116,40.1941,61799.0
2023-11-03 13:50:00,43.87,43.98,43.86,43.98,55216.0,40.1941,40.2949,40.1849,40.2949,55216.0
2023-11-03 13:55:00,43.98,44.04,43.95,44.01,95316.0,40.2949,40.3499,40.2674,40.3224,95316.0
2023-11-03 14:00:00,44.0,44.03,43.95,43.96,98406.0,40.3132,40.3407,40.2674,40.2766,98406.0
2023-11-03 14:05:00,43.96,43.99,43.89,43.98,77314.0,40.2766,40.304,40.2124,40.2949,77314.0
2023-11-03 14:10:00,43.98,44.01,43.89,43.9,82042.0,40.2949,40.3224,40.2124,40.2216,82042.0
2023-11-03 14:15:00,43.9,43.9,43.76,43.77,62507.0,40.2216,40.2216,40.0933,40.1025,62507.0
2023-11-03 14:20:00,43.77,43.78,43.71,43.73,55635.0,40.1025,40.1116,40.0475,40.0658,55635.0
2023-11-03 14:25:00,43.74,43.83,43.73,43.81,55988.0,40.075,40.1575,40.0658,40.1391,55988.0
2023-11-03 14:30:00,43.82,43.82,43.76,43.82,50711.0,40.1483,40.1483,40.0933,40.1483,50711.0
2023-11-03 14:35:00,43.82,43.86,43.8,43.84,70800.0,40.1483,40.1849,40.13,40.1666,70800.0
2023-11-03 14:40:00,43.84,43.86,43.74,43.79,106509.0,40.1666,40.1849,40.075,40.1208,106509.0
2023-11-03 14:45:00,43.79,43.88,43.78,43.87,124201.0,40.1208,40.2033,40.1116,40.1941,124201.0
2023-11-03 14:50:00,43.87,43.95,43.87,43.94,69139.0,40.1941,40.2674,40.1941,40.2582,69139.0
2023-11-03 14:55:00,43.94,44.01,43.93,44.0,105002.0,40.2582,40.3224,40.2491,40.3132,105002.0
2023-11-03 15:00:00,44.0,44.02,43.95,44.01,196053.0,40.3132,40.3315,40.2674,40.3224,196053.0
2023-11-03 15:05:00,44.01,44.01,43.9,43.97,145597.0,40.3224,40.3224,40.2216,40.2857,145597.0
2023-11-03 15:10:00,43.97,44.04,43.94,44.02,205039.0,40.2857,40.3499,40.2582,40.3315,205039.0
2023-11-03 15:15:00,44.02,44.03,43.87,43.88,179961.0,40.3315,40.3407,40.1941,40.2033,179961.0
2023-11-03 15:20:00,43.88,43.88,43.76,43.86,172303.0,40.2033,40.2033,40.0933,40.1849,172303.0
2023-11-03 15:25:00,43.86,43.87,43.64,43.69,202666.0,40.1849,40.1941,39.9834,40.0292,202666.0
2023-11-03 15:30:00,43.68,43.8,43.56,43.8,209976.0,40.02,40.13,39.9101,40.13,209976.0
2023-11-03 15:35:00,43.79,43.95,43.77,43.95,193710.0,40.1208,40.2674,40.1025,40.2674,193710.0
2023-11-03 15:40:00,43.95,43.95,43.81,43.88,218843.0,40.2674,40.2674,40.1391,40.2033,218843.0
2023-11-03 15:45:00,43.88,43.89,43.81,43.86,269142.0,40.2033,40.2124,40.1391,40.1849,269142.0
2023-11-03 15:50:00,43.86,43.88,43.81,43.83,490812.0,40.1849,40.2033,40.1391,40.1575,490812.0
2023-11-03 15:55:00,43.83,43.85,43.59,43.59,1243862.0,40.1575,40.1758,39.9376,39.9376,1243862.0
2023-11-06 09:30:00,44.01,44.76,43.95,44.73,175371.0,40.3224,41.0095,40.2674,40.982,175371.0
2023-11-06 09:35:00,44.74,44.8,44.42,44.6,338911.0,40.9912,41.0462,40.698,40.8629,338911.0
2023-11-06 09:40:00,44.62,44.75,44.44,44.49,124920.0,40.8813,41.0004,40.7163,40.7622,124920.0
2023-11-06 09:45:00,44.5,44.76,44.45,44.67,150444.0,40.7713,41.0095,40.7255,40.9271,150444.0
2023-11-06 09:50:00,44.69,44.83,44.67,44.82,86436.0,40.9454,41.0737,40.9271,41.0645,86436.0
2023-11-06 09:55:00,44.82,44.83,44.59,44.65,119895.0,41.0645,41.0737,40.8538,40.9087,119895.0
2023-11-06 10:00:00,44.65,44.85,44.65,44.76,278601.0,40.9087,41.092,40.9087,41.0095,278601.0
2023-11-06 10:05:00,44.75,44.83,44.59,44.63,195106.0,41.0004,41.0737,40.8538,40.8904,195106.0
2023-11-06 10:10:00,44.62,44.63,44.38,44.52,189749.0,40.8813,40.8904,40.6614,40.7896,189749.0
2023-11-06 10:15:00,44.53,44.77,44.44,44.75,80814.0,40.7988,41.0187,40.7163,41.0004,80814.0
2023-11-06 10:20:00,44.75,44.75,44.64,44.72,139737.0,41.0004,41.0004,40.8996,40.9729,139737.0
2023-11-06 10:25:00,44.71,44.88,44.71,44.87,75120.0,40.9637,41.1195,40.9637,41.1103,75120.0
2023-11-06 10:30:00,44.87,44.95,44.8,44.9,85338.0,41.1103,41.1836,41.0462,41.1378,85338.0
2023-11-06 10:35:00,44.91,44.96,44.86,44.93,95148.0,41.147,41.1928,41.1011,41.1653,95148.0
2023-11-06 10:40:00,44.93,44.98,44.8,44.82,209229.0,41.1653,41.2111,41.0462,41.0645,209229.0
2023-11-06 10:45:00,44.82,44.88,44.77,44.86,157926.0,41.0645,41.1195,41.0187,41.1011,157926.0
2023-11-06 10:50:00,44.87,44.91,44.69,44.82,91780.0,41.1103,41.147,40.9454,41.0645,91780.0
2023-11-06 10:55:00,44.83,44.96,44.81,44.95,67337.0,41.0737,41.1928,41.0553,41.1836,67337.0
2023-11-06 11:00:00,44.96,44.99,44.85,44.87,142019.0,41.1928,41.2203,41.092,41.1103,142019.0
2023-11-06 11:05:00,44.87,44.95,44.85,44.94,62198.0,41.1103,41.1836,41.092,41.1744,62198.0
2023-11-06 11:10:00,44.94,44.95,44.81,44.87,203569.0,41.1744,41.1836,41.0553,41.1103,203569.0
2023-11-06 11:15:00,44.88,44.89,44.82,44.86,50924.0,41.1195,41.1286,41.0645,41.1011,50924.0
2023-11-06 11:20:00,44.86,44.92,44.81,44.91,61292.0,41.1011,41.1561,41.0553,41.147,61292.0
2023-11-06 11:25:00,44.92,45.04,44.9,44.99,80626.0,41.1561,41.2661,41.1378,41.2203,80626.0
2023-11-06 11:30:00,44.98,45.03,44.98,45.02,99683.0,41.2111,41.2569,41.2111,41.2477,99683.0
2023-11-06 11:35:00,45.02,45.07,45.0,45.01,58825.0,41.2477,41.2936,41.2294,41.2386,58825.0
2023-11-06 11:40:00,45.01,45.07,44.91,44.98,162997.0,41.2386,41.2936,41.147,41.2111,162997.0
2023-11-06 11:45:00,44.98,44.98,44.87,44.91,130549.0,41.2111,41.2111,41.1103,41.147,130549.0
2023-11-06 11:50:00,44.91,45.03,44.91,45.02,37701.0,41.147,41.2569,41.147,41.2477,37701.0
2023-11-06 11:55:00,45.02,45.04,45.0,45.04,36630.0,41.2477,41.2661,41.2294,41.2661,36630.0
2023-11-06 12:00:00,45.04,45.07,44.97,45.01,73653.0,41.2661,41.2936,41.2019,41.2386,73653.0
2023-11-06 12:05:00,45.02,45.03,44.96,44.97,41573.0,41.2477,41.2569,41.1928,41.2019,41573.0
2023-11-06 12:10:00,44.96,45.01,44.94,44.98,49095.0,41.1928,41.2386,41.1744,41.2111,49095.0
2023-11-06 12:15:00,44.97,45.0,44.92,45.0,74277.0,41.2019,41.2294,41.1561,41.2294,74277.0
2023-11-06 12:20:00,45.0,45.04,44.94,45.0,71050.0,41.2294,41.2661,41.1744,41.2294,71050.0
2023-11-06 12:25:00,45.0,45.02,44.98,44.98,49846.0,41.2294,41.2477,41.2111,41.2111,49846.0
2023-11-06 12:30:00,44.99,45.06,44.98,45.04,42553.0,41.2203,41.2844,41.2111,41.2661,42553.0
2023-11-06 12:35:00,45.04,45.09,45.0,45.07,45536.0,41.2661,41.3119,41.2294,41.2936,45536.0
2023-11-06 12:40:00,45.06,45.09,45.03,45.08,44055.0,41.2844,41.3119,41.2569,41.3027,44055.0
2023-11-06 12:45:00,45.08,45.12,45.05,45.08,79354.0,41.3027,41.3394,41.2752,41.3027,79354.0
2023-11-06 12:50:00,45.08,45.09,45.02,45.03,60582.0,41.3027,41.3119,41.2477,41.2569,60582.0
2023-11-06 12:55:00,45.02,45.05,45.0,45.05,44855.0,41.2477,41.2752,41.2294,41.2752,44855.0
2023-11-06 13:00:00,45.05,45.06,44.81,44.84,56288.0,41.2752,41.2844,41.0553,41.0828,56288.0
2023-11-06 13:05:00,44.85,44.94,44.84,44.94,155066.0,41.092,41.1744,41.0828,41.1744,155066.0
2023-11-06 13:10:00,44.94,45.03,44.93,45.03,46709.0,41.1744,41.2569,41.1653,41.2569,46709.0
2023-11-06 13:15:00,45.03,45.06,45.01,45.06,51098.0,41.2569,41.2844,41.2386,41.2844,51098.0
2023-11-06 13:20:00,45.06,45.14,45.02,45.13,71577.0,41.2844,41.3577,41.2477,41.3485,71577.0
2023-11-06 13:25:00,45.12,45.21,45.12,45.16,124885.0,41.3394,41.4218,41.3394,41.376,124885.0
2023-11-06 13:30:00,45.16,45.19,45.14,45.18,82914.0,41.376,41.4035,41.3577,41.3943,82914.0
2023-11-06 13:35:00,45.18,45.22,45.14,45.21,57482.0,41.3943,41.431,41.3577,41.4218,57482.0
2023-11-06 13:40:00,45.21,45.32,45.19,45.32,70368.0,41.4218,41.5226,41.4035,41.5226,70368.0
2023-11-06 13:45:00,45.32,45.35,45.27,45.33,180409.0,41.5226,41.5501,41.4768,41.5318,180409.0
2023-11-06 13:50:00,45.32,45.45,45.31,45.45,120385.0,41.5226,41.6417,41.5134,41.6417,120385.0
2023-11-06 13:55:00,45.45,45.52,45.42,45.46,133612.0,41.6417,41.7058,41.6142,41.6509,133612.0
2023-11-06 14:00:00,45.46,45.52,45.37,45.38,154987.0,41.6509,41.7058,41.5684,41.5776,154987.0
2023-11-06 14:05:00,45.38,45.55,45.37,45.51,105252.0,41.5776,41.7333,41.5684,41.6967,105252.0
2023-11-06 14:10:00,45.52,45.53,45.43,45.43,53802.0,41.7058,41.715,41.6234,41.6234,53802.0
2023-11-06 14:15:00,45.43,45.45,45.4,45.43,67292.0,41.6234,41.6417,41.5959,41.6234,67292.0
2023-11-06 14:20:00,45.43,45.44,45.34,45.39,50916.0,41.6234,41.6326,41.5409,41.5867,50916.0
2023-11-06 14:25:00,45.39,45.53,45.39,45.53,49700.0,41.5867,41.715,41.5867,41.715,49700.0
2023-11-06 14:30:00,45.53,45.58,45.51,45.56,71960.0,41.715,41.7608,41.6967,41.7425,71960.0
2023-11-06 14:35:00,45.55,45.6,45.53,45.56,73103.0,41.7333,41.7791,41.715,41.7425,73103.0
2023-11-06 14:40:00,45.57,45.6,45.55,45.59,70890.0,41.7517,41.7791,41.7333,41.77,70890.0
2023-11-06 14:45:00,45.59,45.69,45.59,45.63,154251.0,41.77,41.8616,41.77,41.8066,154251.0
2023-11-06 14:50:00,45.64,45.68,45.63,45.65,72805.0,41.8158,41.8524,41.8066,41.825,72805.0
2023-11-06 14:55:00,45.65,45.69,45.6,45.6,130254.0,41.825,41.8616,41.7791,41.7791,130254.0
2023-11-06 15:00:00,45.61,45.69,45.58,45.69,158533.0,41.7883,41.8616,41.7608,41.8616,158533.0
2023-11-06 15:05:00,45.7,45.74,45.67,45.73,87140.0,41.8708,41.9074,41.8433,41.8983,87140.0
2023-11-06 15:10:00,45.72,45.77,45.7,45.71,104689.0,41.8891,41.9349,41.8708,41.8799,104689.0
2023-11-06 15:15:00,45.71,45.75,45.69,45.73,107517.0,41.8799,41.9166,41.8616,41.8983,107517.0
2023-11-06 15:20:00,45.73,45.8,45.69,45.77,108300.0,41.8983,41.9624,41.8616,41.9349,108300.0
2023-11-06 15:25:00,45.77,45.77,45.72,45.76,104440.0,41.9349,41.9349,41.8891,41.9257,104440.0
2023-11-06 15:30:00,45.75,45.76,45.65,45.66,160930.0,41.9166,41.9257,41.825,41.8341,160930.0
2023-11-06 15:35:00,45.66,45.66,45.6,45.62,155023.0,41.8341,41.8341,41.7791,41.7975,155023.0
2023-11-06 15:40:00,45.62,45.64,45.55,45.57,176561.0,41.7975,41.8158,41.7333,41.7517,176561.0
2023-11-06 15:45:00,45.57,45.65,45.53,45.61,336226.0,41.7517,41.825,41.715,41.7883,336226.0
2023-11-06 15:50:00,45.61,45.73,45.59,45.66,438110.0,41.7883,41.8983,41.77,41.8341,438110.0
2023-11-06 15:55:00,45.67,45.7,45.58,45.59,1295428.0,41.8433,41.8708,41.7608,41.77,1295428.0
2023-11-07 09:30:00,45.57,45.57,45.37,45.54,116583.0,41.7517,41.7517,41.5684,41.7242,116583.0
2023-11-07 09:35:00,45.53,45.55,45.38,45.54,117080.0,41.715,41.7333,41.5776,41.7242,117080.0
2023-11-07 09:40:00,45.54,45.59,45.39,45.52,114038.0,41.7242,41.77,41.5867,41.7058,114038.0
2023-11-07 09:45:00,45.52,45.56,45.43,45.44,103159.0,41.7058,41.7425,41.6234,41.6326,103159.0
2023-11-07 09:50:00,45.45,45.49,45.37,45.45,112585.0,41.6417,41.6784,41.5684,41.6417,112585.0
2023-11-07 09:55:00,45.44,45.55,45.42,45.51,96798.0,41.6326,41.7333,41.6142,41.6967,96798.0
2023-11-07 10:00:00,45.51,45.64,45.44,45.55,66103.0,41.6967,41.8158,41.6326,41.7333,66103.0
2023-11-07 10:05:00,45.55,45.55,45.39,45.47,66626.0,41.7333,41.7333,41.5867,41.66,66626.0
2023-11-07 10:10:00,45.47,45.47,45.32,45.34,113215.0,41.66,41.66,41.5226,41.5409,113215.0
2023-11-07 10:15:00,45.34,45.37,45.28,45.37,100142.0,41.5409,41.5684,41.486,41.5684,100142.0
2023-11-07 10:20:00,45.37,45.5,45.35,45.49,52066.0,41.5684,41.6875,41.5501,41.6784,52066.0
2023-11-07 10:25:00,45.48,45.57,45.48,45.53,46830.0,41.6692,41.7517,41.6692,41.715,46830.0
2023-11-07 10:30:00,45.53,45.55,45.51,45.53,54929.0,41.715,41.7333,41.6967,41.715,54929.0
2023-11-07 10:35:00,45.53,45.58,45.5,45.55,38968.0,41.715,41.7608,41.6875,41.7333,38968.0
2023-11-07 10:40:00,45.54,45.56,45.46,45.55,62559.0,41.7242,41.7425,41.6509,41.7333,62559.0
2023-11-07 10:45:00,45.55,45.61,45.53,45.59,91145.0,41.7333,41.7883,41.715,41.77,91145.0
2023-11-07 10:50:00,45.58,45.77,45.56,45.73,58451.0,41.7608,41.9349,41.7425,41.8983,58451.0
2023-11-07 10:55:00,45.73,45.78,45.65,45.77,60771.0,41.8983,41.9441,41.825,41.9349,60771.0
2023-11-07 11:00:00,45.77,45.81,45.67,45.67,49690.0,41.9349,41.9715,41.8433,41.8433,49690.0
2023-11-07 11:05:00,45.66,45.73,45.62,45.64,38598.0,41.8341,41.8983,41.7975,41.8158,38598.0
2023-11-07 11:10:00,45.63,45.69,45.6,45.64,46687.0,41.8066,41.8616,41.7791,41.8158,46687.0
2023-11-07 11:15:00,45.64,45.76,45.64,45.71,57344.0,41.8158,41.9257,41.8158,41.8799,57344.0
2023-11-07 11:20:00,45.72,45.75,45.7,45.73,44379.0,41.8891,41.9166,41.8708,41.8983,44379.0
2023-11-07 11:25:00,45.73,45.74,45.67,45.69,44317.0,41.8983,41.9074,41.8433,41.8616,44317.0
2023-11-07 11:30:00,45.7,45.75,45.67,45.75,48249.0,41.8708,41.9166,41.8433,41.9166,48249.0
2023-11-07 11:35:00,45.75,45.81,45.73,45.77,76330.0,41.9166,41.9715,41.8983,41.9349,76330.0
2023-11-07 11:40:00,45.77,45.88,45.74,45.88,59438.0,41.9349,42.0357,41.9074,42.0357,59438.0
2023-11-07 11:45:00,45.87,45.88,45.82,45.86,52022.0,42.0265,42.0357,41.9807,42.0174,52022.0
2023-11-07 11:50:00,45.86,45.86,45.74,45.79,46983.0,42.0174,42.0174,41.9074,41.9532,46983.0
2023-11-07 11:55:00,45.8,45.83,45.76,45.8,28971.0,41.9624,41.9899,41.9257,41.9624,28971.0
2023-11-07 12:00:00,45.8,45.8,45.68,45.68,32844.0,41.9624,41.9624,41.8524,41.8524,32844.0
2023-11-07 12:05:00,45.68,45.72,45.64,45.65,49045.0,41.8524,41.8891,41.8158,41.825,49045.0
2023-11-07 12:10:00,45.65,45.66,45.6,45.64,40010.0,41.825,41.8341,41.7791,41.8158,40010.0
2023-11-07 12:15:00,45.63,45.66,45.59,45.66,55125.0,41.8066,41.8341,41.77,41.8341,55125.0
2023-11-07 12:20:00,45.66,45.72,45.65,45.72,48815.0,41.8341,41.8891,41.825,41.8891,48815.0
2023-11-07 12:25:00,45.72,45.77,45.7,45.71,39264.0,41.8891,41.9349,41.8708,41.8799,39264.0
2023-11-07 12:30:00,45.71,45.75,45.67,45.74,103916.0,41.8799,41.9166,41.8433,41.9074,103916.0
2023-11-07 12:35:00,45.73,45.82,45.72,45.8,101037.0,41.8983,41.9807,41.8891,41.9624,101037.0
2023-11-07 12:40:00,45.79,45.91,45.77,45.9,102171.0,41.9532,42.0632,41.9349,42.054,102171.0
2023-11-07 12:45:00,45.91,46.0,45.87,45.87,91866.0,42.0632,42.1456,42.0265,42.0265,91866.0
2023-11-07 12:50:00,45.86,45.86,45.75,45.76,154584.0,42.0174,42.0174,41.9166,41.9257,154584.0
2023-11-07 12:55:00,45.76,45.76,45.69,45.73,48058.0,41.9257,41.9257,41.8616,41.8983,48058.0
2023-11-07 13:00:00,45.72,45.72,45.65,45.72,50153.0,41.8891,41.8891,41.825,41.8891,50153.0
2023-11-07 13:05:00,45.72,45.76,45.66,45.76,79255.0,41.8891,41.9257,41.8341,41.9257,79255.0
2023-11-07 13:10:00,45.75,45.77,45.69,45.71,67483.0,41.9166,41.9349,41.8616,41.8799,67483.0
2023-11-07 13:15:00,45.7,45.73,45.67,45.72,57382.0,41.8708,41.8983,41.8433,41.8891,57382.0
2023-11-07 13:20:00,45.72,45.72,45.67,45.68,30382.0,41.8891,41.8891,41.8433,41.8524,30382.0
2023-11-07 13:25:00,45.68,45.74,45.66,45.71,85008.0,41.8524,41.9074,41.8341,41.8799,85008.0
2023-11-07 13:30:00,45.71,45.75,45.66,45.73,59615.0,41.8799,41.9166,41.8341,41.8983,59615.0
2023-11-07 13:35:00,45.73,45.84,45.71,45.84,91413.0,41.8983,41.999,41.8799,41.999,91413.0
2023-11-07 13:40:00,45.84,45.87,45.77,45.78,79289.0,41.999,42.0265,41.9349,41.9441,79289.0
2023-11-07 13:45:00,45.77,45.81,45.77,45.79,52806.0,41.9349,41.9715,41.9349,41.9532,52806.0
2023-11-07 13:50:00,45.79,45.82,45.72,45.75,47943.0,41.9532,41.9807,41.8891,41.9166,47943.0
2023-11-07 13:55:00,45.75,45.78,45.7,45.74,124416.0,41.9166,41.9441,41.8708,41.9074,124416.0
2023-11-07 14:00:00,45.75,45.76,45.7,45.72,46467.0,41.9166,41.9257,41.8708,41.8891,46467.0
2023-11-07 14:05:00,45.72,45.73,45.67,45.69,44528.0,41.8891,41.8983,41.8433,41.8616,44528.0
2023-11-07 14:10:00,45.69,45.73,45.69,45.7,53428.0,41.8616,41.8983,41.8616,41.8708,53428.0
2023-11-07 14:15:00,45.69,45.7,45.6,45.65,48172.0,41.8616,41.8708,41.7791,41.825,48172.0
2023-11-07 14:20:00,45.65,45.65,45.59,45.63,32306.0,41.825,41.825,41.77,41.8066,32306.0
2023-11-07 14:25:00,45.62,45.62,45.54,45.56,57003.0,41.7975,41.7975,41.7242,41.7425,57003.0
2023-11-07 14:30:00,45.57,45.67,45.57,45.63,97220.0,41.7517,41.8433,41.7517,41.8066,97220.0
2023-11-07 14:35:00,45.63,45.64,45.58,45.62,43416.0,41.8066,41.8158,41.7608,41.7975,43416.0
2023-11-07 14:40:00,45.62,45.67,45.6,45.66,41834.0,41.7975,41.8433,41.7791,41.8341,41834.0
2023-11-07 14:45:00,45.66,45.7,45.66,45.68,51077.0,41.8341,41.8708,41.8341,41.8524,51077.0
2023-11-07 14:50:00,45.67,45.77,45.67,45.76,64944.0,41.8433,41.9349,41.8433,41.9257,64944.0
2023-11-07 14:55:00,45.76,45.77,45.71,45.73,59799.0,41.9257,41.9349,41.8799,41.8983,59799.0
2023-11-07 15:00:00,45.74,45.77,45.7,45.72,56404.0,41.9074,41.9349,41.8708,41.8891,56404.0
2023-11-07 15:05:00,45.72,45.72,45.59,45.59,49926.0,41.8891,41.8891,41.77,41.77,49926.0
2023-11-07 15:10:00,45.59,45.67,45.57,45.66,76075.0,41.77,41.8433,41.7517,41.8341,76075.0
2023-11-07 15:15:00,45.66,45.7,45.59,45.62,74279.0,41.8341,41.8708,41.77,41.7975,74279.0
2023-11-07 15:20:00,45.61,45.66,45.59,45.62,72733.0,41.7883,41.8341,41.77,41.7975,72733.0
2023-11-07 15:25:00,45.62,45.65,45.6,45.62,68030.0,41.7975,41.825,41.7791,41.7975,68030.0
2023-11-07 15:30:00,45.63,45.65,45.6,45.65,107407.0,41.8066,41.825,41.7791,41.825,107407.0
2023-11-07 15:35:00,45.65,45.7,45.64,45.68,122559.0,41.825,41.8708,41.8158,41.8524,122559.0
2023-11-07 15:40:00,45.68,45.7,45.66,45.7,125556.0,41.8524,41.8708,41.8341,41.8708,125556.0
2023-11-07 15:45:00,45.7,45.72,45.56,45.62,219738.0,41.8708,41.8891,41.7425,41.7975,219738.0
2023-11-07 15:50:00,45.62,45.63,45.49,45.53,293128.0,41.7975,41.8066,41.6784,41.715,293128.0
2023-11-07 15:55:00,45.54,45.69,45.52,45.56,1022807.0,41.7242,41.8616,41.7058,41.7425,1022807.0
2023-11-08 09:30:00,45.33,45.42,45.07,45.07,109230.0,41.5318,41.6142,41.2936,41.2936,109230.0
2023-11-08 09:35:00,45.07,45.2,45.03,45.11,76567.0,41.2936,41.4127,41.2569,41.3302,76567.0
2023-11-08 09:40:00,45.11,45.22,45.01,45.14,78216.0,41.3302,41.431,41.2386,41.3577,78216.0
2023-11-08 09:45:00,45.13,45.43,45.09,45.36,96119.0,41.3485,41.6234,41.3119,41.5593,96119.0
2023-11-08 09:50:00,45.34,45.43,45.26,45.31,42201.0,41.5409,41.6234,41.4676,41.5134,42201.0
2023-11-08 09:55:00,45.3,45.41,45.26,45.35,83443.0,41.5043,41.6051,41.4676,41.5501,83443.0
2023-11-08 10:00:00,45.35,45.37,45.14,45.18,71470.0,41.5501,41.5684,41.3577,41.3943,71470.0
2023-11-08 10:05:00,45.17,45.21,45.1,45.2,63218.0,41.3852,41.4218,41.321,41.4127,63218.0
2023-11-08 10:10:00,45.19,45.36,45.19,45.25,88200.0,41.4035,41.5593,41.4035,41.4585,88200.0
2023-11-08 10:15:00,45.24,45.27,45.06,45.07,47129.0,41.4493,41.4768,41.2844,41.2936,47129.0
2023-11-08 10:20:00,45.06,45.29,45.06,45.28,67821.0,41.2844,41.4951,41.2844,41.486,67821.0
2023-11-08 10:25:00,45.28,45.36,45.27,45.32,78883.0,41.486,41.5593,41.4768,41.5226,78883.0
2023-11-08 10:30:00,45.32,45.39,45.28,45.29,88455.0,41.5226,41.5867,41.486,41.4951,88455.0
2023-11-08 10:35:00,45.3,45.37,45.24,45.33,182418.0,41.5043,41.5684,41.4493,41.5318,182418.0
2023-11-08 10:40:00,45.33,45.56,45.31,45.51,97834.0,41.5318,41.7425,41.5134,41.6967,97834.0
2023-11-08 10:45:00,45.51,45.8,45.4,45.56,2590704.0,41.6967,41.9624,41.5959,41.7425,2590704.0
2023-11-08 10:50:00,45.55,45.57,45.42,45.56,101917.0,41.7333,41.7517,41.6142,41.7425,101917.0
2023-11-08 10:55:00,45.55,45.8,45.5,45.63,171757.0,41.7333,41.9624,41.6875,41.8066,171757.0
2023-11-08 11:00:00,45.62,45.66,45.54,45.55,93713.0,41.7975,41.8341,41.7242,41.7333,93713.0
2023-11-08 11:05:00,45.54,45.67,45.42,45.65,87572.0,41.7242,41.8433,41.6142,41.825,87572.0
2023-11-08 11:10:00,45.65,45.68,45.57,45.63,52582.0,41.825,41.8524,41.7517,41.8066,52582.0
2023-11-08 11:15:00,45.62,45.62,45.5,45.54,64579.0,41.7975,41.7975,41.6875,41.7242,64579.0
2023-11-08 11:20:00,45.53,45.53,45.24,45.24,25552.0,41.715,41.715,41.4493,41.4493,25552.0
2023-11-08 11:25:00,45.23,45.34,45.19,45.34,42500.0,41.4401,41.5409,41.4035,41.5409,42500.0
2023-11-08 11:30:00,45.34,45.34,45.19,45.2,305442.0,41.5409,41.5409,41.4035,41.4127,305442.0
2023-11-08 11:35:00,45.2,45.22,45.05,45.05,45761.0,41.4127,41.431,41.2752,41.2752,45761.0
2023-11-08 11:40:00,45.05,45.14,45.0,45.11,88537.0,41.2752,41.3577,41.2294,41.3302,88537.0
2023-11-08 11:45:00,45.11,45.36,45.1,45.3,68943.0,41.3302,41.5593,41.321,41.5043,68943.0
2023-11-08 11:50:00,45.3,45.35,45.21,45.27,52661.0,41.5043,41.5501,41.4218,41.4768,52661.0
2023-11-08 11:55:00,45.26,45.33,45.26,45.3,55976.0,41.4676,41.5318,41.4676,41.5043,55976.0
2023-11-08 12:00:00,45.3,45.37,45.25,45.33,87814.0,41.5043,41.5684,41.4585,41.5318,87814.0
2023-11-08 12:05:00,45.32,45.32,45.16,45.16,72437.0,41.5226,41.5226,41.376,41.376,72437.0
2023-11-08 12:10:00,45.16,45.36,45.16,45.35,105453.0,41.376,41.5593,41.376,41.5501,105453.0
2023-11-08 12:15:00,45.34,45.34,45.3,45.3,33714.0,41.5409,41.5409,41.5043,41.5043,33714.0
2023-11-08 12:20:00,45.3,45.38,45.3,45.34,96329.0,41.5043,41.5776,41.5043,41.5409,96329.0
2023-11-08 12:25:00,45.33,45.33,45.26,45.28,45229.0,41.5318,41.5318,41.4676,41.486,45229.0
2023-11-08 12:30:00,45.29,45.29,45.22,45.26,41398.0,41.4951,41.4951,41.431,41.4676,41398.0
2023-11-08 12:35:00,45.26,45.3,45.25,45.29,49316.0,41.4676,41.5043,41.4585,41.4951,49316.0
2023-11-08 12:40:00,45.26,45.28,45.25,45.27,76506.0,41.4676,41.486,41.4585,41.4768,76506.0
2023-11-08 12:45:00,45.27,45.28,45.25,45.25,50244.0,41.4768,41.486,41.4585,41.4585,50244.0
2023-11-08 12:50:00,45.25,45.26,45.08,45.11,65478.0,41.4585,41.4676,41.3027,41.3302,65478.0
2023-11-08 12:55:00,45.09,45.19,45.09,45.15,52336.0,41.3119,41.4035,41.3119,41.3669,52336.0
2023-11-08 13:00:00,45.16,45.27,45.13,45.26,50027.0,41.376,41.4768,41.3485,41.4676,50027.0
2023-11-08 13:05:00,45.26,45.35,45.24,45.3,67372.0,41.4676,41.5501,41.4493,41.5043,67372.0
2023-11-08 13:10:00,45.31,45.31,45.25,45.28,72017.0,41.5134,41.5134,41.4585,41.486,72017.0
2023-11-08 13:15:00,45.28,45.29,45.21,45.28,69542.0,41.486,41.4951,41.4218,41.486,69542.0
2023-11-08 13:20:00,45.28,45.31,45.24,45.29,148536.0,41.486,41.5134,41.4493,41.4951,148536.0
2023-11-08 13:25:00,45.29,45.37,45.26,45.34,45515.0,41.4951,41.5684,41.4676,41.5409,45515.0
2023-11-08 13:30:00,45.34,45.38,45.33,45.36,34999.0,41.5409,41.5776,41.5318,41.5593,34999.0
2023-11-08 13:35:00,45.35,45.38,45.32,45.34,36560.0,41.5501,41.5776,41.5226,41.5409,36560.0
2023-11-08 13:40:00,45.34,45.38,45.27,45.33,40377.0,41.5409,41.5776,41.4768,41.5318,40377.0
2023-11-08 13:45:00,45.33,45.34,45.28,45.32,27176.0,41.5318,41.5409,41.486,41.5226,27176.0
2023-11-08 13:50:00,45.32,45.36,45.31,45.34,31063.0,41.5226,41.5593,41.5134,41.5409,31063.0
2023-11-08 13:55:00,45.33,45.35,45.32,45.34,40910.0,41.5318,41.5501,41.5226,41.5409,40910.0
2023-11-08 14:00:00,45.34,45.4,45.32,45.38,31955.0,41.5409,41.5959,41.5226,41.5776,31955.0
2023-11-08 14:05:00,45.37,45.46,45.35,45.46,49746.0,41.5684,41.6509,41.5501,41.6509,49746.0
2023-11-08 14:10:00,45.46,45.5,45.45,45.48,97527.0,41.6509,41.6875,41.6417,41.6692,97527.0
2023-11-08 14:15:00,45.48,45.59,45.48,45.55,74652.0,41.6692,41.77,41.6692,41.7333,74652.0
2023-11-08 14:20:00,45.55,45.58,45.54,45.57,32691.0,41.7333,41.7608,41.7242,41.7517,32691.0
2023-11-08 14:25:00,45.57,45.58,45.53,45.55,36095.0,41.7517,41.7608,41.715,41.7333,36095.0
2023-11-08 14:30:00,45.56,45.57,45.5,45.55,49031.0,41.7425,41.7517,41.6875,41.7333,49031.0
2023-11-08 14:35:00,45.55,45.63,45.54,45.62,64785.0,41.7333,41.8066,41.7242,41.7975,64785.0
2023-11-08 14:40:00,45.63,45.68,45.62,45.66,52976.0,41.8066,41.8524,41.7975,41.8341,52976.0
2023-11-08 14:45:00,45.66,45.68,45.59,45.59,77627.0,41.8341,41.8524,41.77,41.77,77627.0
2023-11-08 14:50:00,45.59,45.61,45.57,45.61,56949.0,41.77,41.7883,41.7517,41.7883,56949.0
2023-11-08 14:55:00,45.61,45.65,45.59,45.61,55564.0,41.7883,41.825,41.77,41.7883,55564.0
2023-11-08 15:00:00,45.62,45.64,45.56,45.64,91062.0,41.7975,41.8158,41.7425,41.8158,91062.0
2023-11-08 15:05:00,45.64,45.64,45.59,45.62,51039.0,41.8158,41.8158,41.77,41.7975,51039.0
2023-11-08 15:10:00,45.61,45.73,45.59,45.72,110858.0,41.7883,41.8983,41.77,41.8891,110858.0
2023-11-08 15:15:00,45.73,45.76,45.69,45.73,124734.0,41.8983,41.9257,41.8616,41.8983,124734.0
2023-11-08 15:20:00,45.73,45.75,45.67,45.74,101898.0,41.8983,41.9166,41.8433,41.9074,101898.0
2023-11-08 15:25:00,45.73,45.75,45.69,45.71,102493.0,41.8983,41.9166,41.8616,41.8799,102493.0
2023-11-08 15:30:00,45.7,45.74,45.65,45.73,147528.0,41.8708,41.9074,41.825,41.8983,147528.0
2023-11-08 15:35:00,45.73,45.81,45.73,45.81,122158.0,41.8983,41.9715,41.8983,41.9715,122158.0
2023-11-08 15:40:00,45.8,45.89,45.8,45.84,133192.0,41.9624,42.0448,41.9624,41.999,133192.0
2023-11-08 15:45:00,45.84,45.86,45.73,45.8,143343.0,41.999,42.0174,41.8983,41.9624,143343.0
2023-11-08 15:50:00,45.8,46.0,45.79,45.96,542463.0,41.9624,42.1456,41.9532,42.109,542463.0
2023-11-08 15:55:00,45.96,46.01,45.9,45.95,842454.0,42.109,42.1548,42.054,42.0998,842454.0
2023-11-09 09:30:00,45.94,46.28,45.7,46.19,107767.0,42.0907,42.4022,41.8708,42.3197,107767.0
2023-11-09 09:35:00,46.2,46.24,46.03,46.07,53022.0,42.3289,42.3655,42.1731,42.2098,53022.0
2023-11-09 09:40:00,46.06,46.14,45.99,46.06,44394.0,42.2006,42.2739,42.1365,42.2006,44394.0
2023-11-09 09:45:00,46.06,46.15,45.97,46.15,103100.0,42.2006,42.2831,42.1181,42.2831,103100.0
2023-11-09 09:50:00,46.16,46.18,46.1,46.15,34061.0,42.2922,42.3105,42.2372,42.2831,34061.0
2023-11-09 09:55:00,46.15,46.25,46.1,46.13,62037.0,42.2831,42.3747,42.2372,42.2647,62037.0
2023-11-09 10:00:00,46.13,46.18,46.06,46.08,47907.0,42.2647,42.3105,42.2006,42.2189,47907.0
2023-11-09 10:05:00,46.05,46.1,46.02,46.09,52914.0,42.1914,42.2372,42.164,42.2281,52914.0
2023-11-09 10:10:00,46.09,46.14,46.07,46.1,48258.0,42.2281,42.2739,42.2098,42.2372,48258.0
2023-11-09 10:15:00,46.11,46.11,45.78,45.78,52559.0,42.2464,42.2464,41.9441,41.9441,52559.0
2023-11-09 10:20:00,45.78,45.82,45.72,45.79,54921.0,41.9441,41.9807,41.8891,41.9532,54921.0
2023-11-09 10:25:00,45.78,45.83,45.68,45.72,50256.0,41.9441,41.9899,41.8524,41.8891,50256.0
2023-11-09 10:30:00,45.7,45.72,45.64,45.67,85926.0,41.8708,41.8891,41.8158,41.8433,85926.0
2023-11-09 10:35:00,45.65,45.67,45.52,45.54,56580.0,41.825,41.8433,41.7058,41.7242,56580.0
2023-11-09 10:40:00,45.54,45.67,45.53,45.64,45563.0,41.7242,41.8433,41.715,41.8158,45563.0
2023-11-09 10:45:00,45.65,45.67,45.56,45.59,35787.0,41.825,41.8433,41.7425,41.77,35787.0
2023-11-09 10:50:00,45.59,45.64,45.57,45.59,25593.0,41.77,41.8158,41.7517,41.77,25593.0
2023-11-09 10:55:00,45.59,45.69,45.59,45.69,41429.0,41.77,41.8616,41.77,41.8616,41429.0
2023-11-09 11:00:00,45.69,45.73,45.62,45.62,65348.0,41.8616,41.8983,41.7975,41.7975,65348.0
2023-11-09 11:05:00,45.62,45.64,45.52,45.6,93109.0,41.7975,41.8158,41.7058,41.7791,93109.0
2023-11-09 11:10:00,45.61,45.68,45.59,45.62,52671.0,41.7883,41.8524,41.77,41.7975,52671.0
2023-11-09 11:15:00,45.61,45.73,45.61,45.72,28103.0,41.7883,41.8983,41.7883,41.8891,28103.0
2023-11-09 11:20:00,45.72,45.72,45.65,45.66,33321.0,41.8891,41.8891,41.825,41.8341,33321.0
2023-11-09 11:25:00,45.67,45.67,45.58,45.59,25623.0,41.8433,41.8433,41.7608,41.77,25623.0
2023-11-09 11:30:00,45.58,45.6,45.51,45.52,22767.0,41.7608,41.7791,41.6967,41.7058,22767.0
2023-11-09 11:35:00,45.52,45.55,45.38,45.43,29174.0,41.7058,41.7333,41.5776,41.6234,29174.0
2023-11-09 11:40:00,45.42,45.47,45.41,45.45,24003.0,41.6142,41.66,41.6051,41.6417,24003.0
2023-11-09 11:45:00,45.44,45.6,45.42,45.56,45871.0,41.6326,41.7791,41.6142,41.7425,45871.0
2023-11-09 11:50:00,45.56,45.59,45.53,45.56,33067.0,41.7425,41.77,41.715,41.7425,33067.0
2023-11-09 11:55:00,45.57,45.6,45.55,45.59,36092.0,41.7517,41.7791,41.7333,41.77,36092.0
2023-11-09 12:00:00,45.61,45.68,45.61,45.68,17036.0,41.7883,41.8524,41.7883,41.8524,17036.0
2023-11-09 12:05:00,45.68,45.72,45.61,45.66,71351.0,41.8524,41.8891,41.7883,41.8341,71351.0
2023-11-09 12:10:00,45.66,45.71,45.64,45.66,19283.0,41.8341,41.8799,41.8158,41.8341,19283.0
2023-11-09 12:15:00,45.66,45.7,45.62,45.62,22510.0,41.8341,41.8708,41.7975,41.7975,22510.0
2023-11-09 12:20:00,45.62,45.67,45.6,45.63,32070.0,41.7975,41.8433,41.7791,41.8066,32070.0
2023-11-09 12:25:00,45.63,45.65,45.59,45.6,28978.0,41.8066,41.825,41.77,41.7791,28978.0
2023-11-09 12:30:00,45.59,45.65,45.59,45.65,26943.0,41.77,41.825,41.77,41.825,26943.0
2023-11-09 12:35:00,45.65,45.7,45.64,45.69,21256.0,41.825,41.8708,41.8158,41.8616,21256.0
2023-11-09 12:40:00,45.7,45.71,45.63,45.65,19868.0,41.8708,41.8799,41.8066,41.825,19868.0
2023-11-09 12:45:00,45.65,45.67,45.57,45.58,25738.0,41.825,41.8433,41.7517,41.7608,25738.0
2023-11-09 12:50:00,45.58,45.61,45.54,45.58,47246.0,41.7608,41.7883,41.7242,41.7608,47246.0
2023-11-09 12:55:00,45.57,45.63,45.57,45.6,28390.0,41.7517,41.8066,41.7517,41.7791,28390.0
2023-11-09 13:00:00,45.61,45.63,45.38,45.45,44221.0,41.7883,41.8066,41.5776,41.6417,44221.0
2023-11-09 13:05:00,45.46,45.5,45.22,45.24,30662.0,41.6509,41.6875,41.431,41.4493,30662.0
2023-11-09 13:10:00,45.24,45.29,45.16,45.26,40823.0,41.4493,41.4951,41.376,41.4676,40823.0
2023-11-09 13:15:00,45.26,45.27,45.06,45.08,32808.0,41.4676,41.4768,41.2844,41.3027,32808.0
2023-11-09 13:20:00,45.07,45.08,44.98,44.99,41788.0,41.2936,41.3027,41.2111,41.2203,41788.0
2023-11-09 13:25:00,44.97,44.98,44.88,44.93,49715.0,41.2019,41.2111,41.1195,41.1653,49715.0
2023-11-09 13:30:00,44.93,44.93,44.83,44.85,41228.0,41.1653,41.1653,41.0737,41.092,41228.0
2023-11-09 13:35:00,44.85,44.97,44.85,44.89,31508.0,41.092,41.2019,41.092,41.1286,31508.0
2023-11-09 13:40:00,44.89,44.89,44.7,44.71,75336.0,41.1286,41.1286,40.9546,40.9637,75336.0
2023-11-09 13:45:00,44.71,44.85,44.7,44.84,65871.0,40.9637,41.092,40.9546,41.0828,65871.0
2023-11-09 13:50:00,44.84,44.9,44.82,44.89,64420.0,41.0828,41.1378,41.0645,41.1286,64420.0
2023-11-09 13:55:00,44.9,45.0,44.89,44.95,71593.0,41.1378,41.2294,41.1286,41.1836,71593.0
2023-11-09 14:00:00,44.96,45.05,44.85,44.88,195535.0,41.1928,41.2752,41.092,41.1195,195535.0
2023-11-09 14:05:00,44.88,44.9,44.8,44.85,88771.0,41.1195,41.1378,41.0462,41.092,88771.0
2023-11-09 14:10:00,44.86,44.86,44.63,44.66,89470.0,41.1011,41.1011,40.8904,40.9179,89470.0
2023-11-09 14:15:00,44.66,44.7,44.6,44.62,31570.0,40.9179,40.9546,40.8629,40.8813,31570.0
2023-11-09 14:20:00,44.62,44.83,44.62,44.79,48501.0,40.8813,41.0737,40.8813,41.037,48501.0
2023-11-09 14:25:00,44.79,44.88,44.76,44.84,137793.0,41.037,41.1195,41.0095,41.0828,137793.0
2023-11-09 14:30:00,44.84,44.94,44.8,44.88,60318.0,41.0828,41.1744,41.0462,41.1195,60318.0
2023-11-09 14:35:00,44.88,44.88,44.78,44.85,31223.0,41.1195,41.1195,41.0279,41.092,31223.0
2023-11-09 14:40:00,44.85,44.88,44.82,44.87,26848.0,41.092,41.1195,41.0645,41.1103,26848.0
2023-11-09 14:45:00,44.88,44.93,44.86,44.88,49592.0,41.1195,41.1653,41.1011,41.1195,49592.0
2023-11-09 14:50:00,44.88,44.88,44.75,44.77,61381.0,41.1195,41.1195,41.0004,41.0187,61381.0
2023-11-09 14:55:00,44.77,44.82,44.72,44.81,31086.0,41.0187,41.0645,40.9729,41.0553,31086.0
2023-11-09 15:00:00,44.8,44.91,44.8,44.88,29426.0,41.0462,41.147,41.0462,41.1195,29426.0
2023-11-09 15:05:00,44.88,44.92,44.85,44.87,32555.0,41.1195,41.1561,41.092,41.1103,32555.0
2023-11-09 15:10:00,44.86,44.9,44.83,44.86,36079.0,41.1011,41.1378,41.0737,41.1011,36079.0
2023-11-09 15:15:00,44.85,44.87,44.8,44.83,51219.0,41.092,41.1103,41.0462,41.0737,51219.0
2023-11-09 15:20:00,44.82,44.83,44.74,44.76,34099.0,41.0645,41.0737,40.9912,41.0095,34099.0
2023-11-09 15:25:00,44.76,44.79,44.71,44.73,32921.0,41.0095,41.037,40.9637,40.982,32921.0
2023-11-09 15:30:00,44.74,44.85,44.74,44.81,55081.0,40.9912,41.092,40.9912,41.0553,55081.0
2023-11-09 15:35:00,44.81,44.84,44.74,44.8,89015.0,41.0553,41.0828,40.9912,41.0462,89015.0
2023-11-09 15:40:00,44.8,44.89,44.8,44.83,67714.0,41.0462,41.1286,41.0462,41.0737,67714.0
2023-11-09 15:45:00,44.83,44.86,44.77,44.84,105315.0,41.0737,41.1011,41.0187,41.0828,105315.0
2023-11-09 15:50:00,44.84,44.94,44.82,44.88,210472.0,41.0828,41.1744,41.0645,41.1195,210472.0
2023-11-09 15:55:00,44.88,44.95,44.84,44.87,474485.0,41.1195,41.1836,41.0828,41.1103,474485.0
2023-11-10 09:30:00,45.21,45.39,44.88,45.04,90401.0,41.4218,41.5867,41.1195,41.2661,90401.0
2023-11-10 09:35:00,45.06,45.11,44.91,45.05,36163.0,41.2844,41.3302,41.147,41.2752,36163.0
2023-11-10 09:40:00,45.04,45.14,44.93,45.0,26725.0,41.2661,41.3577,41.1653,41.2294,26725.0
2023-11-10 09:45:00,45.01,45.08,44.88,44.98,30728.0,41.2386,41.3027,41.1195,41.2111,30728.0
2023-11-10 09:50:00,44.97,45.01,44.8,44.84,25138.0,41.2019,41.2386,41.0462,41.0828,25138.0
2023-11-10 09:55:00,44.83,44.88,44.74,44.82,36815.0,41.0737,41.1195,40.9912,41.0645,36815.0
2023-11-10 10:00:00,44.82,44.91,44.77,44.89,33840.0,41.0645,41.147,41.0187,41.1286,33840.0
2023-11-10 10:05:00,44.89,44.93,44.77,44.77,11934.0,41.1286,41.1653,41.0187,41.0187,11934.0
2023-11-10 10:10:00,44.78,44.78,44.67,44.73,35945.0,41.0279,41.0279,40.9271,40.982,35945.0
2023-11-10 10:15:00,44.72,44.78,44.68,44.78,28681.0,40.9729,41.0279,40.9362,41.0279,28681.0
2023-11-10 10:20:00,44.78,44.81,44.7,44.72,19917.0,41.0279,41.0553,40.9546,40.9729,19917.0
2023-11-10 10:25:00,44.73,44.79,44.67,44.79,41788.0,40.982,41.037,40.9271,41.037,41788.0
2023-11-10 10:30:00,44.79,44.87,44.77,44.82,19281.0,41.037,41.1103,41.0187,41.0645,19281.0
2023-11-10 10:35:00,44.82,44.84,44.7,44.7,26858.0,41.0645,41.0828,40.9546,40.9546,26858.0
2023-11-10 10:40:00,44.7,44.77,44.68,44.73,40123.0,40.9546,41.0187,40.9362,40.982,40123.0
2023-11-10 10:45:00,44.73,44.81,44.67,44.79,27864.0,40.982,41.0553,40.9271,41.037,27864.0
2023-11-10 10:50:00,44.79,44.81,44.66,44.66,23826.0,41.037,41.0553,40.9179,40.9179,23826.0
2023-11-10 10:55:00,44.66,44.7,44.54,44.54,18512.0,40.9179,40.9546,40.808,40.808,18512.0
2023-11-10 11:00:00,44.55,44.62,44.51,44.6,22387.0,40.8171,40.8813,40.7805,40.8629,22387.0
2023-11-10 11:05:00,44.6,44.66,44.58,44.63,13120.0,40.8629,40.9179,40.8446,40.8904,13120.0
2023-11-10 11:10:00,44.61,44.7,44.61,44.69,28752.0,40.8721,40.9546,40.8721,40.9454,28752.0
2023-11-10 11:15:00,44.68,44.75,44.66,44.68,23053.0,40.9362,41.0004,40.9179,40.9362,23053.0
2023-11-10 11:20:00,44.69,44.8,44.66,44.79,26502.0,40.9454,41.0462,40.9179,41.037,26502.0
2023-11-10 11:25:00,44.8,44.86,44.76,44.85,19722.0,41.0462,41.1011,41.0095,41.092,19722.0
2023-11-10 11:30:00,44.85,44.93,44.84,44.89,34146.0,41.092,41.1653,41.0828,41.1286,34146.0
2023-11-10 11:35:00,44.9,44.95,44.87,44.88,30200.0,41.1378,41.1836,41.1103,41.1195,30200.0
2023-11-10 11:40:00,44.88,44.92,44.87,44.89,19364.0,41.1195,41.1561,41.1103,41.1286,19364.0
2023-11-10 11:45:00,44.89,44.9,44.79,44.81,28893.0,41.1286,41.1378,41.037,41.0553,28893.0
2023-11-10 11:50:00,44.82,44.84,44.78,44.81,18256.0,41.0645,41.0828,41.0279,41.0553,18256.0
2023-11-10 11:55:00,44.82,44.83,44.75,44.76,41587.0,41.0645,41.0737,41.0004,41.0095,41587.0
2023-11-10 12:00:00,44.77,44.85,44.75,44.77,26220.0,41.0187,41.092,41.0004,41.0187,26220.0
2023-11-10 12:05:00,44.77,44.82,44.75,44.75,67538.0,41.0187,41.0645,41.0004,41.0004,67538.0
2023-11-10 12:10:00,44.75,44.79,44.7,44.71,27905.0,41.0004,41.037,40.9546,40.9637,27905.0
2023-11-10 12:15:00,44.71,44.73,44.68,44.71,32367.0,40.9637,40.982,40.9362,40.9637,32367.0
2023-11-10 12:20:00,44.7,44.74,44.67,44.67,24530.0,40.9546,40.9912,40.9271,40.9271,24530.0
2023-11-10 12:25:00,44.68,44.71,44.65,44.7,11782.0,40.9362,40.9637,40.9087,40.9546,11782.0
2023-11-10 12:30:00,44.71,44.78,44.66,44.76,14010.0,40.9637,41.0279,40.9179,41.0095,14010.0
2023-11-10 12:35:00,44.75,44.77,44.71,44.72,25217.0,41.0004,41.0187,40.9637,40.9729,25217.0
2023-11-10 12:40:00,44.73,44.73,44.66,44.69,15610.0,40.982,40.982,40.9179,40.9454,15610.0
2023-11-10 12:45:00,44.69,44.75,44.67,44.67,29205.0,40.9454,41.0004,40.9271,40.9271,29205.0
2023-11-10 12:50:00,44.66,44.79,44.66,44.79,17503.0,40.9179,41.037,40.9179,41.037,17503.0
2023-11-10 12:55:00,44.79,44.81,44.76,44.8,7585.0,41.037,41.0553,41.0095,41.0462,7585.0
2023-11-10 13:00:00,44.79,44.81,44.75,44.8,13650.0,41.037,41.0553,41.0004,41.0462,13650.0
2023-11-10 13:05:00,44.8,44.85,44.8,44.83,11492.0,41.0462,41.092,41.0462,41.0737,11492.0
2023-11-10 13:10:00,44.83,44.89,44.82,44.89,14338.0,41.0737,41.1286,41.0645,41.1286,14338.0
2023-11-10 13:15:00,44.89,44.89,44.83,44.86,15420.0,41.1286,41.1286,41.0737,41.1011,15420.0
2023-11-10 13:20:00,44.87,44.96,44.86,44.93,18923.0,41.1103,41.1928,41.1011,41.1653,18923.0
2023-11-10 13:25:00,44.93,44.96,44.87,44.87,18049.0,41.1653,41.1928,41.1103,41.1103,18049.0
2023-11-10 13:30:00,44.87,44.92,44.84,44.86,20444.0,41.1103,41.1561,41.0828,41.1011,20444.0
2023-11-10 13:35:00,44.86,44.86,44.77,44.86,40086.0,41.1011,41.1011,41.0187,41.1011,40086.0
2023-11-10 13:40:00,44.87,44.94,44.86,44.91,20316.0,41.1103,41.1744,41.1011,41.147,20316.0
2023-11-10 13:45:00,44.91,44.96,44.91,44.94,26078.0,41.147,41.1928,41.147,41.1744,26078.0
2023-11-10 13:50:00,44.94,44.95,44.85,44.87,22905.0,41.1744,41.1836,41.092,41.1103,22905.0
2023-11-10 13:55:00,44.87,44.87,44.82,44.86,75411.0,41.1103,41.1103,41.0645,41.1011,75411.0
2023-11-10 14:00:00,44.87,44.89,44.81,44.82,11828.0,41.1103,41.1286,41.0553,41.0645,11828.0
2023-11-10 14:05:00,44.82,44.88,44.81,44.86,13730.0,41.0645,41.1195,41.0553,41.1011,13730.0
2023-11-10 14:10:00,44.86,44.96,44.85,44.93,21602.0,41.1011,41.1928,41.092,41.1653,21602.0
2023-11-10 14:15:00,44.93,44.96,44.92,44.94,17555.0,41.1653,41.1928,41.1561,41.1744,17555.0
2023-11-10 14:20:00,44.94,44.94,44.85,44.86,13465.0,41.1744,41.1744,41.092,41.1011,13465.0
2023-11-10 14:25:00,44.87,44.87,44.83,44.86,14676.0,41.1103,41.1103,41.0737,41.1011,14676.0
2023-11-10 14:30:00,44.86,44.86,44.8,44.82,27756.0,41.1011,41.1011,41.0462,41.0645,27756.0
2023-11-10 14:35:00,44.82,44.84,44.8,44.84,24361.0,41.0645,41.0828,41.0462,41.0828,24361.0
2023-11-10 14:40:00,44.84,44.85,44.75,44.77,22792.0,41.0828,41.092,41.0004,41.0187,22792.0
2023-11-10 14:45:00,44.77,44.84,44.76,44.84,16643.0,41.0187,41.0828,41.0095,41.0828,16643.0
2023-11-10 14:50:00,44.84,44.86,44.76,44.78,16794.0,41.0828,41.1011,41.0095,41.0279,16794.0
2023-11-10 14:55:00,44.77,44.77,44.73,44.76,19500.0,41.0187,41.0187,40.982,41.0095,19500.0
2023-11-10 15:00:00,44.76,44.77,44.7,44.75,20384.0,41.0095,41.0187,40.9546,41.0004,20384.0
2023-11-10 15:05:00,44.75,44.78,44.74,44.76,24160.0,41.0004,41.0279,40.9912,41.0095,24160.0
2023-11-10 15:10:00,44.76,44.78,44.72,44.72,22467.0,41.0095,41.0279,40.9729,40.9729,22467.0
2023-11-10 15:15:00,44.73,44.79,44.7,44.79,24354.0,40.982,41.037,40.9546,41.037,24354.0
2023-11-10 15:20:00,44.79,44.79,44.74,44.77,41693.0,41.037,41.037,40.9912,41.0187,41693.0
2023-11-10 15:25:00,44.76,44.85,44.76,44.85,96514.0,41.0095,41.092,41.0095,41.092,96514.0
2023-11-10 15:30:00,44.86,44.91,44.84,44.9,36912.0,41.1011,41.147,41.0828,41.1378,36912.0
2023-11-10 15:35:00,44.91,44.97,44.88,44.91,32634.0,41.147,41.2019,41.1195,41.147,32634.0
2023-11-10 15:40:00,44.91,44.92,44.86,44.89,47516.0,41.147,41.1561,41.1011,41.1286,47516.0
2023-11-10 15:45:00,44.88,44.99,44.86,44.91,65617.0,41.1195,41.2203,41.1011,41.147,65617.0
2023-11-10 15:50:00,44.92,45.02,44.91,44.98,172517.0,41.1561,41.2477,41.147,41.2111,172517.0
2023-11-10 15:55:00,44.98,45.01,44.94,44.98,276149.0,41.2111,41.2386,41.1744,41.2111,276149.0
2023-11-13 09:30:00,44.95,44.99,44.52,44.52,81436.0,41.1836,41.2203,40.7896,40.7896,81436.0
2023-11-13 09:35:00,44.52,44.53,44.25,44.52,60361.0,40.7896,40.7988,40.5423,40.7896,60361.0
2023-11-13 09:40:00,44.5,44.94,44.5,44.89,30912.0,40.7713,41.1744,40.7713,41.1286,30912.0
2023-11-13 09:45:00,44.9,44.94,44.78,44.82,27315.0,41.1378,41.1744,41.0279,41.0645,27315.0
2023-11-13 09:50:00,44.82,44.89,44.69,44.71,66000.0,41.0645,41.1286,40.9454,40.9637,66000.0
2023-11-13 09:55:00,44.72,44.77,44.64,44.73,18425.0,40.9729,41.0187,40.8996,40.982,18425.0
2023-11-13 10:00:00,44.71,44.72,44.45,44.45,87903.0,40.9637,40.9729,40.7255,40.7255,87903.0
2023-11-13 10:05:00,44.46,44.5,44.32,44.38,41610.0,40.7347,40.7713,40.6064,40.6614,41610.0
2023-11-13 10:10:00,44.4,44.41,44.3,44.35,30036.0,40.6797,40.6889,40.5881,40.6339,30036.0
2023-11-13 10:15:00,44.34,44.5,44.33,44.48,30872.0,40.6247,40.7713,40.6156,40.753,30872.0
2023-11-13 10:20:00,44.48,44.56,44.47,44.49,37084.0,40.753,40.8263,40.7438,40.7622,37084.0
2023-11-13 10:25:00,44.48,44.57,44.48,44.56,30208.0,40.753,40.8354,40.753,40.8263,30208.0
2023-11-13 10:30:00,44.56,44.59,44.48,44.58,34301.0,40.8263,40.8538,40.753,40.8446,34301.0
2023-11-13 10:35:00,44.58,44.64,44.56,44.59,26967.0,40.8446,40.8996,40.8263,40.8538,26967.0
2023-11-13 10:40:00,44.6,44.67,44.55,44.64,27933.0,40.8629,40.9271,40.8171,40.8996,27933.0
2023-11-13 10:45:00,44.65,44.67,44.54,44.59,27195.0,40.9087,40.9271,40.808,40.8538,27195.0
2023-11-13 10:50:00,44.6,44.65,44.57,44.58,26412.0,40.8629,40.9087,40.8354,40.8446,26412.0
2023-11-13 10:55:00,44.59,44.64,44.58,44.63,22406.0,40.8538,40.8996,40.8446,40.8904,22406.0
2023-11-13 11:00:00,44.63,44.65,44.54,44.65,16483.0,40.8904,40.9087,40.808,40.9087,16483.0
2023-11-13 11:05:00,44.63,44.68,44.55,44.57,25092.0,40.8904,40.9362,40.8171,40.8354,25092.0
2023-11-13 11:10:00,44.58,44.64,44.57,44.59,32362.0,40.8446,40.8996,40.8354,40.8538,32362.0
2023-11-13 11:15:00,44.6,44.62,44.45,44.49,45663.0,40.8629,40.8813,40.7255,40.7622,45663.0
2023-11-13 11:20:00,44.49,44.5,44.4,44.43,128311.0,40.7622,40.7713,40.6797,40.7072,128311.0
2023-11-13 11:25:00,44.43,44.52,44.43,44.52,23064.0,40.7072,40.7896,40.7072,40.7896,23064.0
2023-11-13 11:30:00,44.54,44.69,44.53,44.66,24775.0,40.808,40.9454,40.7988,40.9179,24775.0
2023-11-13 11:35:00,44.66,44.69,44.6,44.64,56929.0,40.9179,40.9454,40.8629,40.8996,56929.0
2023-11-13 11:40:00,44.64,44.66,44.57,44.58,26752.0,40.8996,40.9179,40.8354,40.8446,26752.0
2023-11-13 11:45:00,44.58,44.72,44.57,44.65,37583.0,40.8446,40.9729,40.8354,40.9087,37583.0
2023-11-13 11:50:00,44.66,44.68,44.62,44.67,16780.0,40.9179,40.9362,40.8813,40.9271,16780.0
2023-11-13 11:55:00,44.67,44.69,44.64,44.69,64971.0,40.9271,40.9454,40.8996,40.9454,64971.0
2023-11-13 12:00:00,44.69,44.8,44.66,44.66,16551.0,40.9454,41.0462,40.9179,40.9179,16551.0
2023-11-13 12:05:00,44.76,44.79,44.66,44.76,20930.0,41.0095,41.037,40.9179,41.0095,20930.0
2023-11-13 12:10:00,44.66,44.79,44.66,44.74,35499.0,40.9179,41.037,40.9179,40.9912,35499.0
2023-11-13 12:15:00,44.73,44.76,44.65,44.76,22726.0,40.982,41.0095,40.9087,41.0095,22726.0
2023-11-13 12:20:00,44.75,44.77,44.65,44.76,27586.0,41.0004,41.0187,40.9087,41.0095,27586.0
2023-11-13 12:25:00,44.76,44.79,44.73,44.77,24282.0,41.0095,41.037,40.982,41.0187,24282.0
2023-11-13 12:30:00,44.76,44.77,44.67,44.69,16504.0,41.0095,41.0187,40.9271,40.9454,16504.0
2023-11-13 12:35:00,44.69,44.72,44.67,44.68,22197.0,40.9454,40.9729,40.9271,40.9362,22197.0
2023-11-13 12:40:00,44.68,44.7,44.63,44.65,23784.0,40.9362,40.9546,40.8904,40.9087,23784.0
2023-11-13 12:45:00,44.65,44.66,44.62,44.65,14981.0,40.9087,40.9179,40.8813,40.9087,14981.0
2023-11-13 12:50:00,44.64,44.66,44.61,44.62,27811.0,40.8996,40.9179,40.8721,40.8813,27811.0
2023-11-13 12:55:00,44.61,44.68,44.58,44.68,26196.0,40.8721,40.9362,40.8446,40.9362,26196.0
2023-11-13 13:00:00,44.68,44.74,44.66,44.72,25427.0,40.9362,40.9912,40.9179,40.9729,25427.0
2023-11-13 13:05:00,44.73,44.73,44.63,44.63,28668.0,40.982,40.982,40.8904,40.8904,28668.0
2023-11-13 13:10:00,44.64,44.67,44.58,44.67,51457.0,40.8996,40.9271,40.8446,40.9271,51457.0
2023-11-13 13:15:00,44.67,44.72,44.66,44.71,18430.0,40.9271,40.9729,40.9179,40.9637,18430.0
2023-11-13 13:20:00,44.71,44.71,44.66,44.68,43083.0,40.9637,40.9637,40.9179,40.9362,43083.0
2023-11-13 13:25:00,44.67,44.7,44.62,44.63,21243.0,40.9271,40.9546,40.8813,40.8904,21243.0
2023-11-13 13:30:00,44.62,44.62,44.54,44.57,32829.0,40.8813,40.8813,40.808,40.8354,32829.0
2023-11-13 13:35:00,44.58,44.7,44.57,44.7,22638.0,40.8446,40.9546,40.8354,40.9546,22638.0
2023-11-13 13:40:00,44.7,44.8,44.69,44.77,31353.0,40.9546,41.0462,40.9454,41.0187,31353.0
2023-11-13 13:45:00,44.77,44.79,44.75,44.77,23119.0,41.0187,41.037,41.0004,41.0187,23119.0
2023-11-13 13:50:00,44.77,44.8,44.68,44.69,14945.0,41.0187,41.0462,40.9362,40.9454,14945.0
2023-11-13 13:55:00,44.68,44.69,44.65,44.65,11289.0,40.9362,40.9454,40.9087,40.9087,11289.0
2023-11-13 14:00:00,44.66,44.69,44.62,44.67,51840.0,40.9179,40.9454,40.8813,40.9271,51840.0
2023-11-13 14:05:00,44.68,44.72,44.65,44.7,29801.0,40.9362,40.9729,40.9087,40.9546,29801.0
2023-11-13 14:10:00,44.69,44.7,44.65,44.66,45787.0,40.9454,40.9546,40.9087,40.9179,45787.0
2023-11-13 14:15:00,44.65,44.65,44.53,44.58,39814.0,40.9087,40.9087,40.7988,40.8446,39814.0
2023-11-13 14:20:00,44.57,44.57,44.51,44.53,19324.0,40.8354,40.8354,40.7805,40.7988,19324.0
2023-11-13 14:25:00,44.52,44.55,44.51,44.54,18054.0,40.7896,40.8171,40.7805,40.808,18054.0
2023-11-13 14:30:00,44.54,44.55,44.53,44.54,14279.0,40.808,40.8171,40.7988,40.808,14279.0
2023-11-13 14:35:00,44.54,44.59,44.54,44.59,22024.0,40.808,40.8538,40.808,40.8538,22024.0
2023-11-13 14:40:00,44.59,44.62,44.58,44.58,14643.0,40.8538,40.8813,40.8446,40.8446,14643.0
2023-11-13 14:45:00,44.58,44.61,44.56,44.61,17419.0,40.8446,40.8721,40.8263,40.8721,17419.0
2023-11-13 14:50:00,44.6,44.61,44.52,44.53,24772.0,40.8629,40.8721,40.7896,40.7988,24772.0
2023-11-13 14:55:00,44.52,44.54,44.51,44.53,15874.0,40.7896,40.808,40.7805,40.7988,15874.0
2023-11-13 15:00:00,44.52,44.56,44.49,44.55,30512.0,40.7896,40.8263,40.7622,40.8171,30512.0
2023-11-13 15:05:00,44.55,44.63,44.53,44.63,18478.0,40.8171,40.8904,40.7988,40.8904,18478.0
2023-11-13 15:10:00,44.63,44.64,44.54,44.56,24550.0,40.8904,40.8996,40.808,40.8263,24550.0
2023-11-13 15:15:00,44.56,44.58,44.52,44.57,39557.0,40.8263,40.8446,40.7896,40.8354,39557.0
2023-11-13 15:20:00,44.58,44.58,44.53,44.55,26931.0,40.8446,40.8446,40.7988,40.8171,26931.0
2023-11-13 15:25:00,44.55,44.6,44.52,44.53,30341.0,40.8171,40.8629,40.7896,40.7988,30341.0
2023-11-13 15:30:00,44.53,44.58,44.49,44.51,47693.0,40.7988,40.8446,40.7622,40.7805,47693.0
2023-11-13 15:35:00,44.5,44.58,44.48,44.53,48483.0,40.7713,40.8446,40.753,40.7988,48483.0
2023-11-13 15:40:00,44.52,44.53,44.46,44.5,53536.0,40.7896,40.7988,40.7347,40.7713,53536.0
2023-11-13 15:45:00,44.5,44.58,44.48,44.52,74727.0,40.7713,40.8446,40.753,40.7896,74727.0
2023-11-13 15:50:00,44.51,44.54,44.47,44.51,143047.0,40.7805,40.808,40.7438,40.7805,143047.0
2023-11-13 15:55:00,44.5,44.54,44.48,44.52,326116.0,40.7713,40.808,40.753,40.7896,326116.0
2023-11-14 09:30:00,45.64,45.77,45.57,45.7,111659.0,41.8158,41.9349,41.7517,41.8708,111659.0
2023-11-14 09:35:00,45.71,45.9,45.57,45.89,26018.0,41.8799,42.054,41.7517,42.0448,26018.0
2023-11-14 09:40:00,45.9,46.01,45.89,45.93,38158.0,42.054,42.1548,42.0448,42.0815,38158.0
2023-11-14 09:45:00,45.93,46.15,45.93,46.15,47394.0,42.0815,42.2831,42.0815,42.2831,47394.0
2023-11-14 09:50:00,46.14,46.14,45.97,46.05,45553.0,42.2739,42.2739,42.1181,42.1914,45553.0
2023-11-14 09:55:00,46.07,46.27,46.07,46.2,30250.0,42.2098,42.393,42.2098,42.3289,30250.0
2023-11-14 10:00:00,46.22,46.23,46.0,46.1,64315.0,42.3472,42.3564,42.1456,42.2372,64315.0
2023-11-14 10:05:00,46.1,46.14,45.99,46.12,41998.0,42.2372,42.2739,42.1365,42.2556,41998.0
2023-11-14 10:10:00,46.13,46.2,46.09,46.18,39967.0,42.2647,42.3289,42.2281,42.3105,39967.0
2023-11-14 10:15:00,46.18,46.24,46.16,46.2,34523.0,42.3105,42.3655,42.2922,42.3289,34523.0
2023-11-14 10:20:00,46.19,46.19,46.09,46.09,44458.0,42.3197,42.3197,42.2281,42.2281,44458.0
2023-11-14 10:25:00,46.1,46.14,46.07,46.11,34933.0,42.2372,42.2739,42.2098,42.2464,34933.0
2023-11-14 10:30:00,46.12,46.22,46.06,46.22,28145.0,42.2556,42.3472,42.2006,42.3472,28145.0
2023-11-14 10:35:00,46.21,46.26,46.19,46.23,26833.0,42.338,42.3838,42.3197,42.3564,26833.0
2023-11-14 10:40:00,46.23,46.31,46.23,46.31,43468.0,42.3564,42.4297,42.3564,42.4297,43468.0
2023-11-14 10:45:00,46.3,46.33,46.24,46.31,39665.0,42.4205,42.448,42.3655,42.4297,39665.0
2023-11-14 10:50:00,46.31,46.38,46.24,46.35,34660.0,42.4297,42.4938,42.3655,42.4663,34660.0
2023-11-14 10:55:00,46.35,46.37,46.27,46.3,33253.0,42.4663,42.4846,42.393,42.4205,33253.0
2023-11-14 11:00:00,46.31,46.41,46.25,46.4,113238.0,42.4297,42.5213,42.3747,42.5121,113238.0
2023-11-14 11:05:00,46.42,46.45,46.39,46.43,76545.0,42.5304,42.5579,42.503,42.5396,76545.0
2023-11-14 11:10:00,46.44,46.55,46.44,46.51,26007.0,42.5488,42.6495,42.5488,42.6129,26007.0
2023-11-14 11:15:00,46.51,46.55,46.48,46.54,31879.0,42.6129,42.6495,42.5854,42.6404,31879.0
2023-11-14 11:20:00,46.54,46.58,46.5,46.5,28008.0,42.6404,42.677,42.6037,42.6037,28008.0
2023-11-14 11:25:00,46.51,46.53,46.48,46.52,39497.0,42.6129,42.6312,42.5854,42.6221,39497.0
2023-11-14 11:30:00,46.53,46.53,46.45,46.52,26586.0,42.6312,42.6312,42.5579,42.6221,26586.0
2023-11-14 11:35:00,46.52,46.57,46.49,46.55,39513.0,42.6221,42.6679,42.5946,42.6495,39513.0
2023-11-14 11:40:00,46.54,46.64,46.53,46.63,19255.0,42.6404,42.732,42.6312,42.7228,19255.0
2023-11-14 11:45:00,46.64,46.66,46.54,46.57,33988.0,42.732,42.7503,42.6404,42.6679,33988.0
2023-11-14 11:50:00,46.57,46.6,46.53,46.55,32101.0,42.6679,42.6954,42.6312,42.6495,32101.0
2023-11-14 11:55:00,46.54,46.56,46.47,46.5,35357.0,42.6404,42.6587,42.5762,42.6037,35357.0
2023-11-14 12:00:00,46.51,46.51,46.45,46.47,39132.0,42.6129,42.6129,42.5579,42.5762,39132.0
2023-11-14 12:05:00,46.47,46.49,46.36,46.42,49095.0,42.5762,42.5946,42.4755,42.5304,49095.0
2023-11-14 12:10:00,46.43,46.47,46.4,46.45,23735.0,42.5396,42.5762,42.5121,42.5579,23735.0
2023-11-14 12:15:00,46.45,46.47,46.42,46.46,20722.0,42.5579,42.5762,42.5304,42.5671,20722.0
2023-11-14 12:20:00,46.46,46.46,46.41,46.46,20642.0,42.5671,42.5671,42.5213,42.5671,20642.0
2023-11-14 12:25:00,46.46,46.59,46.45,46.52,30102.0,42.5671,42.6862,42.5579,42.6221,30102.0
2023-11-14 12:30:00,46.53,46.54,46.48,46.49,16891.0,42.6312,42.6404,42.5854,42.5946,16891.0
2023-11-14 12:35:00,46.48,46.49,46.42,46.47,19990.0,42.5854,42.5946,42.5304,42.5762,19990.0
2023-11-14 12:40:00,46.46,46.46,46.33,46.41,35919.0,42.5671,42.5671,42.448,42.5213,35919.0
2023-11-14 12:45:00,46.41,46.42,46.36,46.39,20824.0,42.5213,42.5304,42.4755,42.503,20824.0
2023-11-14 12:50:00,46.38,46.4,46.35,46.39,19906.0,42.4938,42.5121,42.4663,42.503,19906.0
2023-11-14 12:55:00,46.4,46.41,46.37,46.39,21798.0,42.5121,42.5213,42.4846,42.503,21798.0
2023-11-14 13:00:00,46.4,46.4,46.33,46.38,22172.0,42.5121,42.5121,42.448,42.4938,22172.0
2023-11-14 13:05:00,46.37,46.39,46.35,46.36,16954.0,42.4846,42.503,42.4663,42.4755,16954.0
2023-11-14 13:10:00,46.36,46.37,46.31,46.31,21738.0,42.4755,42.4846,42.4297,42.4297,21738.0
2023-11-14 13:15:00,46.31,46.33,46.28,46.32,18684.0,42.4297,42.448,42.4022,42.4388,18684.0
2023-11-14 13:20:00,46.33,46.34,46.28,46.34,24155.0,42.448,42.4571,42.4022,42.4571,24155.0
2023-11-14 13:25:00,46.34,46.4,46.32,46.38,29607.0,42.4571,42.5121,42.4388,42.4938,29607.0
2023-11-14 13:30:00,46.38,46.45,46.38,46.41,27291.0,42.4938,42.5579,42.4938,42.5213,27291.0
2023-11-14 13:35:00,46.41,46.41,46.33,46.35,21699.0,42.5213,42.5213,42.448,42.4663,21699.0
2023-11-14 13:40:00,46.34,46.37,46.28,46.29,20726.0,42.4571,42.4846,42.4022,42.4113,20726.0
2023-11-14 13:45:00,46.29,46.32,46.27,46.29,19963.0,42.4113,42.4388,42.393,42.4113,19963.0
2023-11-14 13:50:00,46.28,46.33,46.26,46.26,26441.0,42.4022,42.448,42.3838,42.3838,26441.0
2023-11-14 13:55:00,46.26,46.29,46.23,46.24,42995.0,42.3838,42.4113,42.3564,42.3655,42995.0
2023-11-14 14:00:00,46.23,46.3,46.22,46.25,67337.0,42.3564,42.4205,42.3472,42.3747,67337.0
2023-11-14 14:05:00,46.24,46.28,46.2,46.22,24788.0,42.3655,42.4022,42.3289,42.3472,24788.0
2023-11-14 14:10:00,46.22,46.22,46.14,46.17,43422.0,42.3472,42.3472,42.2739,42.3014,43422.0
2023-11-14 14:15:00,46.18,46.22,46.17,46.18,49432.0,42.3105,42.3472,42.3014,42.3105,49432.0
2023-11-14 14:20:00,46.18,46.2,46.12,46.2,35570.0,42.3105,42.3289,42.2556,42.3289,35570.0
2023-11-14 14:25:00,46.2,46.2,46.14,46.18,40012.0,42.3289,42.3289,42.2739,42.3105,40012.0
2023-11-14 14:30:00,46.18,46.2,46.13,46.13,41691.0,42.3105,42.3289,42.2647,42.2647,41691.0
2023-11-14 14:35:00,46.14,46.2,46.1,46.19,30229.0,42.2739,42.3289,42.2372,42.3197,30229.0
2023-11-14 14:40:00,46.19,46.22,46.14,46.15,33835.0,42.3197,42.3472,42.2739,42.2831,33835.0
2023-11-14 14:45:00,46.16,46.19,46.13,46.15,26652.0,42.2922,42.3197,42.2647,42.2831,26652.0
2023-11-14 14:50:00,46.15,46.18,46.13,46.17,24493.0,42.2831,42.3105,42.2647,42.3014,24493.0
2023-11-14 14:55:00,46.18,46.25,46.17,46.25,88388.0,42.3105,42.3747,42.3014,42.3747,88388.0
2023-11-14 15:00:00,46.25,46.31,46.19,46.28,61020.0,42.3747,42.4297,42.3197,42.4022,61020.0
2023-11-14 15:05:00,46.28,46.54,46.26,46.54,198835.0,42.4022,42.6404,42.3838,42.6404,198835.0
2023-11-14 15:10:00,46.54,46.56,46.4,46.42,60487.0,42.6404,42.6587,42.5121,42.5304,60487.0
2023-11-14 15:15:00,46.43,46.49,46.4,46.48,47688.0,42.5396,42.5946,42.5121,42.5854,47688.0
2023-11-14 15:20:00,46.49,46.55,46.46,46.5,40837.0,42.5946,42.6495,42.5671,42.6037,40837.0
2023-11-14 15:25:00,46.48,46.52,46.44,46.51,47454.0,42.5854,42.6221,42.5488,42.6129,47454.0
2023-11-14 15:30:00,46.51,46.54,46.5,46.52,45353.0,42.6129,42.6404,42.6037,42.6221,45353.0
2023-11-14 15:35:00,46.52,46.52,46.46,46.51,62314.0,42.6221,42.6221,42.5671,42.6129,62314.0
2023-11-14 15:40:00,46.51,46.53,46.45,46.47,54280.0,42.6129,42.6312,42.5579,42.5762,54280.0
2023-11-14 15:45:00,46.47,46.47,46.42,46.44,112594.0,42.5762,42.5762,42.5304,42.5488,112594.0
2023-11-14 15:50:00,46.44,46.46,46.34,46.43,146095.0,42.5488,42.5671,42.4571,42.5396,146095.0
2023-11-14 15:55:00,46.42,46.5,46.41,46.47,533706.0,42.5304,42.6037,42.5213,42.5762,533706.0
2023-11-15 09:30:00,46.43,46.67,46.15,46.67,56735.0,42.5396,42.7595,42.2831,42.7595,56735.0
2023-11-15 09:35:00,46.65,46.9,46.63,46.87,54136.0,42.7412,42.9702,42.7228,42.9427,54136.0
2023-11-15 09:40:00,46.89,47.02,46.83,46.91,59229.0,42.9611,43.0802,42.9061,42.9794,59229.0
2023-11-15 09:45:00,46.91,47.22,46.89,47.21,49706.0,42.9794,43.2634,42.9611,43.2542,49706.0
2023-11-15 09:50:00,47.22,47.3,47.19,47.3,52977.0,43.2634,43.3367,43.2359,43.3367,52977.0
2023-11-15 09:55:00,47.28,47.29,47.18,47.27,36438.0,43.3184,43.3275,43.2268,43.3092,36438.0
2023-11-15 10:00:00,47.27,47.39,47.27,47.38,63283.0,43.3092,43.4192,43.3092,43.41,63283.0
2023-11-15 10:05:00,47.38,47.44,47.35,47.44,36136.0,43.41,43.465,43.3825,43.465,36136.0
2023-11-15 10:10:00,47.44,47.54,47.36,47.52,71237.0,43.465,43.5566,43.3917,43.5383,71237.0
2023-11-15 10:15:00,47.53,47.64,47.52,47.6,55607.0,43.5474,43.6482,43.5383,43.6116,55607.0
2023-11-15 10:20:00,47.61,47.69,47.56,47.66,101939.0,43.6207,43.694,43.5749,43.6665,101939.0
2023-11-15 10:25:00,47.66,47.66,47.47,47.47,41068.0,43.6665,43.6665,43.4925,43.4925,41068.0
2023-11-15 10:30:00,47.47,47.49,47.18,47.22,36705.0,43.4925,43.5108,43.2268,43.2634,36705.0
2023-11-15 10:35:00,47.23,47.25,47.1,47.15,40370.0,43.2726,43.2909,43.1535,43.1993,40370.0
2023-11-15 10:40:00,47.15,47.26,47.13,47.24,34359.0,43.1993,43.3001,43.1809,43.2817,34359.0
2023-11-15 10:45:00,47.24,47.24,47.12,47.15,44685.0,43.2817,43.2817,43.1718,43.1993,44685.0
2023-11-15 10:50:00,47.15,47.16,47.06,47.08,51491.0,43.1993,43.2084,43.1168,43.1351,51491.0
2023-11-15 10:55:00,47.08,47.15,47.05,47.06,33761.0,43.1351,43.1993,43.1076,43.1168,33761.0
2023-11-15 11:00:00,47.05,47.13,47.04,47.12,47116.0,43.1076,43.1809,43.0985,43.1718,47116.0
2023-11-15 11:05:00,47.12,47.15,47.07,47.15,49884.0,43.1718,43.1993,43.126,43.1993,49884.0
2023-11-15 11:10:00,47.16,47.18,46.98,47.0,24522.0,43.2084,43.2268,43.0435,43.0618,24522.0
2023-11-15 11:15:00,47.01,47.06,46.98,47.02,14692.0,43.071,43.1168,43.0435,43.0802,14692.0
2023-11-15 11:20:00,47.03,47.07,47.02,47.04,17114.0,43.0893,43.126,43.0802,43.0985,17114.0
2023-11-15 11:25:00,47.02,47.02,46.94,46.98,18416.0,43.0802,43.0802,43.0069,43.0435,18416.0
2023-11-15 11:30:00,46.98,47.01,46.91,46.92,21322.0,43.0435,43.071,42.9794,42.9885,21322.0
2023-11-15 11:35:00,46.9,46.95,46.85,46.94,21392.0,42.9702,43.016,42.9244,43.0069,21392.0
2023-11-15 11:40:00,46.95,46.97,46.88,46.89,19664.0,43.016,43.0344,42.9519,42.9611,19664.0
2023-11-15 11:45:00,46.91,47.02,46.91,47.02,16401.0,42.9794,43.0802,42.9794,43.0802,16401.0
2023-11-15 11:50:00,47.01,47.06,47.01,47.04,21968.0,43.071,43.1168,43.071,43.0985,21968.0
2023-11-15 11:55:00,47.03,47.06,47.01,47.02,17562.0,43.0893,43.1168,43.071,43.0802,17562.0
2023-11-15 12:00:00,47.02,47.09,47.02,47.07,18089.0,43.0802,43.1443,43.0802,43.126,18089.0
2023-11-15 12:05:00,47.07,47.07,46.91,46.93,73356.0,43.126,43.126,42.9794,42.9977,73356.0
2023-11-15 12:10:00,46.93,47.05,46.9,47.05,17593.0,42.9977,43.1076,42.9702,43.1076,17593.0
2023-11-15 12:15:00,47.04,47.05,46.99,47.01,16891.0,43.0985,43.1076,43.0527,43.071,16891.0
2023-11-15 12:20:00,47.0,47.01,46.94,47.01,16528.0,43.0618,43.071,43.0069,43.071,16528.0
2023-11-15 12:25:00,47.01,47.07,47.0,47.05,15843.0,43.071,43.126,43.0618,43.1076,15843.0
2023-11-15 12:30:00,47.05,47.1,47.05,47.1,14092.0,43.1076,43.1535,43.1076,43.1535,14092.0
2023-11-15 12:35:00,47.1,47.14,47.09,47.14,19861.0,43.1535,43.1901,43.1443,43.1901,19861.0
2023-11-15 12:40:00,47.14,47.16,47.03,47.05,21856.0,43.1901,43.2084,43.0893,43.1076,21856.0
2023-11-15 12:45:00,47.05,47.05,47.0,47.04,25441.0,43.1076,43.1076,43.0618,43.0985,25441.0
2023-11-15 12:50:00,47.03,47.04,46.98,47.0,18919.0,43.0893,43.0985,43.0435,43.0618,18919.0
2023-11-15 12:55:00,46.99,47.03,46.98,47.03,23613.0,43.0527,43.0893,43.0435,43.0893,23613.0
2023-11-15 13:00:00,47.02,47.06,47.0,47.02,20333.0,43.0802,43.1168,43.0618,43.0802,20333.0
2023-11-15 13:05:00,47.02,47.12,47.02,47.12,57346.0,43.0802,43.1718,43.0802,43.1718,57346.0
2023-11-15 13:10:00,47.12,47.2,47.12,47.18,44777.0,43.1718,43.2451,43.1718,43.2268,44777.0
2023-11-15 13:15:00,47.18,47.18,47.13,47.14,54033.0,43.2268,43.2268,43.1809,43.1901,54033.0
2023-11-15 13:20:00,47.13,47.17,47.01,47.12,153271.0,43.1809,43.2176,43.071,43.1718,153271.0
2023-11-15 13:25:00,47.11,47.11,47.01,47.07,67664.0,43.1626,43.1626,43.071,43.126,67664.0
2023-11-15 13:30:00,47.06,47.13,47.05,47.09,51762.0,43.1168,43.1809,43.1076,43.1443,51762.0
2023-11-15 13:35:00,47.08,47.14,47.06,47.14,31288.0,43.1351,43.1901,43.1168,43.1901,31288.0
2023-11-15 13:40:00,47.14,47.18,47.13,47.15,21565.0,43.1901,43.2268,43.1809,43.1993,21565.0
2023-11-15 13:45:00,47.16,47.25,47.16,47.24,99906.0,43.2084,43.2909,43.2084,43.2817,99906.0
2023-11-15 13:50:00,47.24,47.26,47.21,47.21,38723.0,43.2817,43.3001,43.2542,43.2542,38723.0
2023-11-15 13:55:00,47.2,47.23,47.18,47.22,20439.0,43.2451,43.2726,43.2268,43.2634,20439.0
2023-11-15 14:00:00,47.22,47.24,47.2,47.22,30494.0,43.2634,43.2817,43.2451,43.2634,30494.0
2023-11-15 14:05:00,47.23,47.23,47.15,47.15,34431.0,43.2726,43.2726,43.1993,43.1993,34431.0
2023-11-15 14:10:00,47.15,47.15,47.05,47.06,11823.0,43.1993,43.1993,43.1076,43.1168,11823.0
2023-11-15 14:15:00,47.05,47.14,47.04,47.12,37748.0,43.1076,43.1901,43.0985,43.1718,37748.0
2023-11-15 14:20:00,47.12,47.17,47.1,47.16,31851.0,43.1718,43.2176,43.1535,43.2084,31851.0
2023-11-15 14:25:00,47.14,47.18,47.12,47.17,27175.0,43.1901,43.2268,43.1718,43.2176,27175.0
2023-11-15 14:30:00,47.18,47.22,47.17,47.22,28486.0,43.2268,43.2634,43.2176,43.2634,28486.0
2023-11-15 14:35:00,47.22,47.22,47.16,47.19,67190.0,43.2634,43.2634,43.2084,43.2359,67190.0
2023-11-15 14:40:00,47.18,47.19,47.13,47.17,36659.0,43.2268,43.2359,43.1809,43.2176,36659.0
2023-11-15 14:45:00,47.17,47.18,47.11,47.15,59571.0,43.2176,43.2268,43.1626,43.1993,59571.0
2023-11-15 14:50:00,47.15,47.18,47.09,47.18,62594.0,43.1993,43.2268,43.1443,43.2268,62594.0
2023-11-15 14:55:00,47.17,47.27,47.17,47.27,31692.0,43.2176,43.3092,43.2176,43.3092,31692.0
2023-11-15 15:00:00,47.27,47.33,47.26,47.29,49328.0,43.3092,43.3642,43.3001,43.3275,49328.0
2023-11-15 15:05:00,47.29,47.34,47.27,47.34,63665.0,43.3275,43.3733,43.3092,43.3733,63665.0
2023-11-15 15:10:00,47.34,47.41,47.33,47.41,95032.0,43.3733,43.4375,43.3642,43.4375,95032.0
2023-11-15 15:15:00,47.41,47.42,47.34,47.34,56482.0,43.4375,43.4466,43.3733,43.3733,56482.0
2023-11-15 15:20:00,47.34,47.41,47.33,47.41,97404.0,43.3733,43.4375,43.3642,43.4375,97404.0
2023-11-15 15:25:00,47.41,47.51,47.39,47.51,69163.0,43.4375,43.5291,43.4192,43.5291,69163.0
2023-11-15 15:30:00,47.51,47.57,47.49,47.53,94841.0,43.5291,43.5841,43.5108,43.5474,94841.0
2023-11-15 15:35:00,47.53,47.54,47.5,47.51,140247.0,43.5474,43.5566,43.5199,43.5291,140247.0
2023-11-15 15:40:00,47.5,47.53,47.42,47.46,161320.0,43.5199,43.5474,43.4466,43.4833,161320.0
2023-11-15 15:45:00,47.46,47.48,47.35,47.36,193765.0,43.4833,43.5016,43.3825,43.3917,193765.0
2023-11-15 15:50:00,47.35,47.38,47.24,47.27,424603.0,43.3825,43.41,43.2817,43.3092,424603.0
2023-11-15 15:55:00,47.27,47.35,47.2,47.24,881233.0,43.3092,43.3825,43.2451,43.2817,881233.0
2023-11-16 09:30:00,47.49,47.83,47.28,47.38,89194.0,43.5108,43.8223,43.3184,43.41,89194.0
2023-11-16 09:35:00,47.36,47.39,47.2,47.34,23113.0,43.3917,43.4192,43.2451,43.3733,23113.0
2023-11-16 09:40:00,47.34,47.35,47.06,47.11,43505.0,43.3733,43.3825,43.1168,43.1626,43505.0
2023-11-16 09:45:00,47.11,47.24,47.01,47.01,50585.0,43.1626,43.2817,43.071,43.071,50585.0
2023-11-16 09:50:00,47.0,47.01,46.73,46.75,39189.0,43.0618,43.071,42.8145,42.8328,39189.0
2023-11-16 09:55:00,46.76,46.89,46.71,46.89,26055.0,42.8419,42.9611,42.7961,42.9611,26055.0
2023-11-16 10:00:00,46.89,47.02,46.86,46.87,55718.0,42.9611,43.0802,42.9336,42.9427,55718.0
2023-11-16 10:05:00,46.85,46.91,46.82,46.84,40448.0,42.9244,42.9794,42.8969,42.9152,40448.0
2023-11-16 10:10:00,46.83,46.87,46.72,46.74,29653.0,42.9061,42.9427,42.8053,42.8236,29653.0
2023-11-16 10:15:00,46.74,46.84,46.69,46.83,46146.0,42.8236,42.9152,42.7778,42.9061,46146.0
2023-11-16 10:20:00,46.84,47.02,46.84,47.02,23784.0,42.9152,43.0802,42.9152,43.0802,23784.0
2023-11-16 10:25:00,47.02,47.12,47.01,47.07,32644.0,43.0802,43.1718,43.071,43.126,32644.0
2023-11-16 10:30:00,47.07,47.19,47.0,47.01,129443.0,43.126,43.2359,43.0618,43.071,129443.0
2023-11-16 10:35:00,47.02,47.07,47.0,47.06,63433.0,43.0802,43.126,43.0618,43.1168,63433.0
2023-11-16 10:40:00,47.05,47.05,46.84,46.84,45676.0,43.1076,43.1076,42.9152,42.9152,45676.0
2023-11-16 10:45:00,46.84,46.87,46.78,46.79,40143.0,42.9152,42.9427,42.8603,42.8694,40143.0
2023-11-16 10:50:00,46.8,46.81,46.67,46.73,76224.0,42.8786,42.8878,42.7595,42.8145,76224.0
2023-11-16 10:55:00,46.73,46.79,46.73,46.77,38776.0,42.8145,42.8694,42.8145,42.8511,38776.0
2023-11-16 11:00:00,46.76,46.87,46.76,46.86,47421.0,42.8419,42.9427,42.8419,42.9336,47421.0
2023-11-16 11:05:00,46.87,46.99,46.86,46.91,50881.0,42.9427,43.0527,42.9336,42.9794,50881.0
2023-11-16 11:10:00,46.91,46.95,46.83,46.89,39484.0,42.9794,43.016,42.9061,42.9611,39484.0
2023-11-16 11:15:00,46.89,46.93,46.8,46.81,44863.0,42.9611,42.9977,42.8786,42.8878,44863.0
2023-11-16 11:20:00,46.81,46.84,46.78,46.84,18516.0,42.8878,42.9152,42.8603,42.9152,18516.0
2023-11-16 11:25:00,46.84,46.91,46.83,46.88,28613.0,42.9152,42.9794,42.9061,42.9519,28613.0
2023-11-16 11:30:00,46.89,46.9,46.85,46.88,33919.0,42.9611,42.9702,42.9244,42.9519,33919.0
2023-11-16 11:35:00,46.88,46.99,46.88,46.97,36844.0,42.9519,43.0527,42.9519,43.0344,36844.0
2023-11-16 11:40:00,46.98,47.0,46.87,46.89,25494.0,43.0435,43.0618,42.9427,42.9611,25494.0
2023-11-16 11:45:00,46.88,46.96,46.7,46.96,530222.0,42.9519,43.0252,42.787,43.0252,530222.0
2023-11-16 11:50:00,46.96,46.96,46.86,46.88,27135.0,43.0252,43.0252,42.9336,42.9519,27135.0
2023-11-16 11:55:00,46.88,46.91,46.84,46.89,11999.0,42.9519,42.9794,42.9152,42.9611,11999.0
2023-11-16 12:00:00,46.89,46.94,46.83,46.86,44116.0,42.9611,43.0069,42.9061,42.9336,44116.0
2023-11-16 12:05:00,46.86,46.87,46.79,46.8,24362.0,42.9336,42.9427,42.8694,42.8786,24362.0
2023-11-16 12:10:00,46.79,46.8,46.69,46.7,278621.0,42.8694,42.8786,42.7778,42.787,278621.0
2023-11-16 12:15:00,46.7,46.8,46.67,46.77,51802.0,42.787,42.8786,42.7595,42.8511,51802.0
2023-11-16 12:20:00,46.76,46.8,46.72,46.74,20181.0,42.8419,42.8786,42.8053,42.8236,20181.0
2023-11-16 12:25:00,46.74,46.77,46.69,46.69,16520.0,42.8236,42.8511,42.7778,42.7778,16520.0
2023-11-16 12:30:00,46.68,46.74,46.67,46.7,23666.0,42.7687,42.8236,42.7595,42.787,23666.0
2023-11-16 12:35:00,46.69,46.74,46.66,46.73,21842.0,42.7778,42.8236,42.7503,42.8145,21842.0
2023-11-16 12:40:00,46.73,46.8,46.73,46.78,29789.0,42.8145,42.8786,42.8145,42.8603,29789.0
2023-11-16 12:45:00,46.78,46.83,46.76,46.8,27354.0,42.8603,42.9061,42.8419,42.8786,27354.0
2023-11-16 12:50:00,46.82,46.85,46.75,46.79,189316.0,42.8969,42.9244,42.8328,42.8694,189316.0
2023-11-16 12:55:00,46.79,46.88,46.79,46.87,19787.0,42.8694,42.9519,42.8694,42.9427,19787.0
2023-11-16 13:00:00,46.87,46.89,46.82,46.82,27485.0,42.9427,42.9611,42.8969,42.8969,27485.0
2023-11-16 13:05:00,46.81,46.88,46.79,46.83,61886.0,42.8878,42.9519,42.8694,42.9061,61886.0
2023-11-16 13:10:00,46.84,46.86,46.77,46.85,91015.0,42.9152,42.9336,42.8511,42.9244,91015.0
2023-11-16 13:15:00,46.86,46.96,46.85,46.94,84588.0,42.9336,43.0252,42.9244,43.0069,84588.0
2023-11-16 13:20:00,46.95,47.04,46.93,47.04,517019.0,43.016,43.0985,42.9977,43.0985,517019.0
2023-11-16 13:25:00,47.05,47.15,47.04,47.12,37157.0,43.1076,43.1993,43.0985,43.1718,37157.0
2023-11-16 13:30:00,47.12,47.15,46.97,46.98,59219.0,43.1718,43.1993,43.0344,43.0435,59219.0
2023-11-16 13:35:00,46.98,47.07,46.96,47.06,24454.0,43.0435,43.126,43.0252,43.1168,24454.0
2023-11-16 13:40:00,47.06,47.08,47.02,47.06,32934.0,43.1168,43.1351,43.0802,43.1168,32934.0
2023-11-16 13:45:00,47.06,47.08,46.93,46.94,25774.0,43.1168,43.1351,42.9977,43.0069,25774.0
2023-11-16 13:50:00,46.94,47.0,46.94,46.99,26632.0,43.0069,43.0618,43.0069,43.0527,26632.0
2023-11-16 13:55:00,46.99,47.06,46.98,47.04,20950.0,43.0527,43.1168,43.0435,43.0985,20950.0
2023-11-16 14:00:00,47.04,47.14,47.03,47.13,32775.0,43.0985,43.1901,43.0893,43.1809,32775.0
2023-11-16 14:05:00,47.14,47.2,47.13,47.16,33013.0,43.1901,43.2451,43.1809,43.2084,33013.0
2023-11-16 14:10:00,47.17,47.19,47.1,47.11,25017.0,43.2176,43.2359,43.1535,43.1626,25017.0
2023-11-16 14:15:00,47.12,47.17,47.11,47.16,34491.0,43.1718,43.2176,43.1626,43.2084,34491.0
2023-11-16 14:20:00,47.17,47.2,47.12,47.18,29982.0,43.2176,43.2451,43.1718,43.2268,29982.0
2023-11-16 14:25:00,47.18,47.21,47.16,47.2,35369.0,43.2268,43.2542,43.2084,43.2451,35369.0
2023-11-16 14:30:00,47.21,47.31,47.21,47.29,27855.0,43.2542,43.3459,43.2542,43.3275,27855.0
2023-11-16 14:35:00,47.29,47.33,47.22,47.23,110764.0,43.3275,43.3642,43.2634,43.2726,110764.0
2023-11-16 14:40:00,47.23,47.28,47.17,47.2,54257.0,43.2726,43.3184,43.2176,43.2451,54257.0
2023-11-16 14:45:00,47.19,47.24,47.19,47.2,51548.0,43.2359,43.2817,43.2359,43.2451,51548.0
2023-11-16 14:50:00,47.2,47.23,47.14,47.14,32990.0,43.2451,43.2726,43.1901,43.1901,32990.0
2023-11-16 14:55:00,47.14,47.25,47.13,47.19,57408.0,43.1901,43.2909,43.1809,43.2359,57408.0
2023-11-16 15:00:00,47.19,47.23,47.1,47.14,37664.0,43.2359,43.2726,43.1535,43.1901,37664.0
2023-11-16 15:05:00,47.14,47.16,47.09,47.1,31376.0,43.1901,43.2084,43.1443,43.1535,31376.0
2023-11-16 15:10:00,47.11,47.11,47.02,47.08,34589.0,43.1626,43.1626,43.0802,43.1351,34589.0
2023-11-16 15:15:00,47.08,47.09,47.02,47.03,31626.0,43.1351,43.1443,43.0802,43.0893,31626.0
2023-11-16 15:20:00,47.03,47.08,47.0,47.08,40727.0,43.0893,43.1351,43.0618,43.1351,40727.0
2023-11-16 15:25:00,47.08,47.16,47.08,47.09,41139.0,43.1351,43.2084,43.1351,43.1443,41139.0
2023-11-16 15:30:00,47.09,47.12,47.03,47.1,45256.0,43.1443,43.1718,43.0893,43.1535,45256.0
2023-11-16 15:35:00,47.1,47.12,47.01,47.01,59519.0,43.1535,43.1718,43.071,43.071,59519.0
2023-11-16 15:40:00,47.01,47.06,47.0,47.05,52924.0,43.071,43.1168,43.0618,43.1076,52924.0
2023-11-16 15:45:00,47.05,47.06,46.96,47.03,81912.0,43.1076,43.1168,43.0252,43.0893,81912.0
2023-11-16 15:50:00,47.03,47.04,46.95,46.96,124181.0,43.0893,43.0985,43.016,43.0252,124181.0
2023-11-16 15:55:00,46.96,47.0,46.87,46.87,429558.0,43.0252,43.0618,42.9427,42.9427,429558.0
2023-11-17 09:30:00,47.31,47.35,46.89,46.94,203994.0,43.3459,43.3825,42.9611,43.0069,203994.0
2023-11-17 09:35:00,47.0,47.04,46.86,46.99,23278.0,43.0618,43.0985,42.9336,43.0527,23278.0
2023-11-17 09:40:00,46.97,47.06,46.86,47.05,33266.0,43.0344,43.1168,42.9336,43.1076,33266.0
2023-11-17 09:45:00,47.05,47.11,46.9,46.9,25213.0,43.1076,43.1626,42.9702,42.9702,25213.0
2023-11-17 09:50:00,46.88,46.88,46.67,46.75,39180.0,42.9519,42.9519,42.7595,42.8328,39180.0
2023-11-17 09:55:00,46.75,46.86,46.68,46.86,37538.0,42.8328,42.9336,42.7687,42.9336,37538.0
2023-11-17 10:00:00,46.87,46.94,46.84,46.86,65641.0,42.9427,43.0069,42.9152,42.9336,65641.0
2023-11-17 10:05:00,46.85,46.89,46.81,46.84,22112.0,42.9244,42.9611,42.8878,42.9152,22112.0
2023-11-17 10:10:00,46.84,46.89,46.78,46.8,30571.0,42.9152,42.9611,42.8603,42.8786,30571.0
2023-11-17 10:15:00,46.82,46.89,46.82,46.86,17239.0,42.8969,42.9611,42.8969,42.9336,17239.0
2023-11-17 10:20:00,46.85,47.0,46.85,46.96,63865.0,42.9244,43.0618,42.9244,43.0252,63865.0
2023-11-17 10:25:00,46.95,46.96,46.83,46.88,19698.0,43.016,43.0252,42.9061,42.9519,19698.0
2023-11-17 10:30:00,46.87,46.87,46.73,46.76,35708.0,42.9427,42.9427,42.8145,42.8419,35708.0
2023-11-17 10:35:00,46.75,46.8,46.66,46.7,40445.0,42.8328,42.8786,42.7503,42.787,40445.0
2023-11-17 10:40:00,46.7,46.81,46.65,46.75,29877.0,42.787,42.8878,42.7412,42.8328,29877.0
2023-11-17 10:45:00,46.74,46.78,46.7,46.7,19008.0,42.8236,42.8603,42.787,42.787,19008.0
2023-11-17 10:50:00,46.71,46.74,46.63,46.7,38708.0,42.7961,42.8236,42.7228,42.787,38708.0
2023-11-17 10:55:00,46.7,46.78,46.67,46.75,34105.0,42.787,42.8603,42.7595,42.8328,34105.0
2023-11-17 11:00:00,46.76,46.77,46.71,46.74,23477.0,42.8419,42.8511,42.7961,42.8236,23477.0
2023-11-17 11:05:00,46.73,46.78,46.71,46.77,44271.0,42.8145,42.8603,42.7961,42.8511,44271.0
2023-11-17 11:10:00,46.77,46.77,46.65,46.65,36835.0,42.8511,42.8511,42.7412,42.7412,36835.0
2023-11-17 11:15:00,46.65,46.66,46.53,46.59,35588.0,42.7412,42.7503,42.6312,42.6862,35588.0
2023-11-17 11:20:00,46.58,46.63,46.57,46.57,29785.0,42.677,42.7228,42.6679,42.6679,29785.0
2023-11-17 11:25:00,46.57,46.59,46.46,46.48,84451.0,42.6679,42.6862,42.5671,42.5854,84451.0
2023-11-17 11:30:00,46.47,46.52,46.4,46.44,95030.0,42.5762,42.6221,42.5121,42.5488,95030.0
2023-11-17 11:35:00,46.44,46.52,46.41,46.51,61233.0,42.5488,42.6221,42.5213,42.6129,61233.0
2023-11-17 11:40:00,46.5,46.56,46.5,46.56,66332.0,42.6037,42.6587,42.6037,42.6587,66332.0
2023-11-17 11:45:00,46.56,46.65,46.51,46.61,69988.0,42.6587,42.7412,42.6129,42.7045,69988.0
2023-11-17 11:50:00,46.62,46.66,46.6,46.63,23478.0,42.7137,42.7503,42.6954,42.7228,23478.0
2023-11-17 11:55:00,46.62,46.63,46.57,46.61,16506.0,42.7137,42.7228,42.6679,42.7045,16506.0
2023-11-17 12:00:00,46.61,46.69,46.6,46.65,20177.0,42.7045,42.7778,42.6954,42.7412,20177.0
2023-11-17 12:05:00,46.66,46.71,46.65,46.7,21061.0,42.7503,42.7961,42.7412,42.787,21061.0
2023-11-17 12:10:00,46.7,46.76,46.7,46.73,18363.0,42.787,42.8419,42.787,42.8145,18363.0
2023-11-17 12:15:00,46.73,46.73,46.66,46.68,24355.0,42.8145,42.8145,42.7503,42.7687,24355.0
2023-11-17 12:20:00,46.68,46.68,46.61,46.61,29885.0,42.7687,42.7687,42.7045,42.7045,29885.0
2023-11-17 12:25:00,46.62,46.63,46.54,46.55,25778.0,42.7137,42.7228,42.6404,42.6495,25778.0
2023-11-17 12:30:00,46.56,46.64,46.56,46.62,20904.0,42.6587,42.732,42.6587,42.7137,20904.0
2023-11-17 12:35:00,46.61,46.69,46.61,46.68,18966.0,42.7045,42.7778,42.7045,42.7687,18966.0
2023-11-17 12:40:00,46.68,46.73,46.67,46.72,19003.0,42.7687,42.8145,42.7595,42.8053,19003.0
2023-11-17 12:45:00,46.71,46.76,46.7,46.76,22177.0,42.7961,42.8419,42.787,42.8419,22177.0
2023-11-17 12:50:00,46.75,46.77,46.7,46.71,26293.0,42.8328,42.8511,42.787,42.7961,26293.0
2023-11-17 12:55:00,46.71,46.71,46.62,46.64,16611.0,42.7961,42.7961,42.7137,42.732,16611.0
2023-11-17 13:00:00,46.63,46.67,46.6,46.6,19404.0,42.7228,42.7595,42.6954,42.6954,19404.0
2023-11-17 13:05:00,46.6,46.65,46.58,46.65,29716.0,42.6954,42.7412,42.677,42.7412,29716.0
2023-11-17 13:10:00,46.65,46.7,46.63,46.7,18852.0,42.7412,42.787,42.7228,42.787,18852.0
2023-11-17 13:15:00,46.71,46.72,46.67,46.69,20886.0,42.7961,42.8053,42.7595,42.7778,20886.0
2023-11-17 13:20:00,46.69,46.71,46.66,46.7,15954.0,42.7778,42.7961,42.7503,42.787,15954.0
2023-11-17 13:25:00,46.7,46.73,46.69,46.7,16193.0,42.787,42.8145,42.7778,42.787,16193.0
2023-11-17 13:30:00,46.71,46.73,46.68,46.69,24319.0,42.7961,42.8145,42.7687,42.7778,24319.0
2023-11-17 13:35:00,46.67,46.74,46.65,46.72,27537.0,42.7595,42.8236,42.7412,42.8053,27537.0
2023-11-17 13:40:00,46.72,46.76,46.7,46.71,22426.0,42.8053,42.8419,42.787,42.7961,22426.0
2023-11-17 13:45:00,46.72,46.75,46.7,46.73,26072.0,42.8053,42.8328,42.787,42.8145,26072.0
2023-11-17 13:50:00,46.73,46.74,46.63,46.66,76890.0,42.8145,42.8236,42.7228,42.7503,76890.0
2023-11-17 13:55:00,46.66,46.73,46.66,46.67,49981.0,42.7503,42.8145,42.7503,42.7595,49981.0
2023-11-17 14:00:00,46.66,46.71,46.64,46.67,57746.0,42.7503,42.7961,42.732,42.7595,57746.0
2023-11-17 14:05:00,46.67,46.69,46.62,46.67,27424.0,42.7595,42.7778,42.7137,42.7595,27424.0
2023-11-17 14:10:00,46.67,46.69,46.64,46.69,24354.0,42.7595,42.7778,42.732,42.7778,24354.0
2023-11-17 14:15:00,46.7,46.7,46.61,46.61,24020.0,42.787,42.787,42.7045,42.7045,24020.0
2023-11-17 14:20:00,46.62,46.68,46.61,46.66,29008.0,42.7137,42.7687,42.7045,42.7503,29008.0
2023-11-17 14:25:00,46.67,46.7,46.62,46.63,46677.0,42.7595,42.787,42.7137,42.7228,46677.0
2023-11-17 14:30:00,46.63,46.65,46.61,46.64,36441.0,42.7228,42.7412,42.7045,42.732,36441.0
2023-11-17 14:35:00,46.64,46.65,46.57,46.59,29909.0,42.732,42.7412,42.6679,42.6862,29909.0
2023-11-17 14:40:00,46.59,46.6,46.55,46.56,44396.0,42.6862,42.6954,42.6495,42.6587,44396.0
2023-11-17 14:45:00,46.57,46.58,46.54,46.55,31054.0,42.6679,42.677,42.6404,42.6495,31054.0
2023-11-17 14:50:00,46.54,46.59,46.52,46.57,35851.0,42.6404,42.6862,42.6221,42.6679,35851.0
2023-11-17 14:55:00,46.57,46.64,46.55,46.63,43981.0,42.6679,42.732,42.6495,42.7228,43981.0
2023-11-17 15:00:00,46.64,46.68,46.62,46.68,44562.0,42.732,42.7687,42.7137,42.7687,44562.0
2023-11-17 15:05:00,46.68,46.7,46.61,46.66,52097.0,42.7687,42.787,42.7045,42.7503,52097.0
2023-11-17 15:10:00,46.66,46.67,46.59,46.59,53675.0,42.7503,42.7595,42.6862,42.6862,53675.0
2023-11-17 15:15:00,46.59,46.73,46.57,46.72,57517.0,42.6862,42.8145,42.6679,42.8053,57517.0
2023-11-17 15:20:00,46.72,46.77,46.71,46.73,42461.0,42.8053,42.8511,42.7961,42.8145,42461.0
2023-11-17 15:25:00,46.72,46.79,46.71,46.78,64047.0,42.8053,42.8694,42.7961,42.8603,64047.0
2023-11-17 15:30:00,46.79,46.81,46.71,46.76,58160.0,42.8694,42.8878,42.7961,42.8419,58160.0
2023-11-17 15:35:00,46.77,46.8,46.59,46.61,56599.0,42.8511,42.8786,42.6862,42.7045,56599.0
2023-11-17 15:40:00,46.6,46.68,46.57,46.62,79206.0,42.6954,42.7687,42.6679,42.7137,79206.0
2023-11-17 15:45:00,46.62,46.7,46.6,46.65,78091.0,42.7137,42.787,42.6954,42.7412,78091.0
2023-11-17 15:50:00,46.66,46.75,46.63,46.73,146480.0,42.7503,42.8328,42.7228,42.8145,146480.0
2023-11-17 15:55:00,46.73,46.81,46.7,46.78,383440.0,42.8145,42.8878,42.787,42.8603,383440.0
2023-11-20 09:30:00,46.55,46.55,46.03,46.04,127027.0,42.6495,42.6495,42.1731,42.1823,127027.0
2023-11-20 09:35:00,46.07,46.16,45.87,46.16,35417.0,42.2098,42.2922,42.0265,42.2922,35417.0
2023-11-20 09:40:00,46.14,46.32,46.11,46.3,40387.0,42.2739,42.4388,42.2464,42.4205,40387.0
2023-11-20 09:45:00,46.31,46.31,46.2,46.26,35056.0,42.4297,42.4297,42.3289,42.3838,35056.0
2023-11-20 09:50:00,46.26,46.32,46.21,46.27,38174.0,42.3838,42.4388,42.338,42.393,38174.0
2023-11-20 09:55:00,46.29,46.38,46.24,46.36,19892.0,42.4113,42.4938,42.3655,42.4755,19892.0
2023-11-20 10:00:00,46.36,46.36,46.2,46.29,33048.0,42.4755,42.4755,42.3289,42.4113,33048.0
2023-11-20 10:05:00,46.28,46.46,46.26,46.45,19234.0,42.4022,42.5671,42.3838,42.5579,19234.0
2023-11-20 10:10:00,46.44,46.54,46.4,46.5,27595.0,42.5488,42.6404,42.5121,42.6037,27595.0
2023-11-20 10:15:00,46.51,46.58,46.46,46.51,72865.0,42.6129,42.677,42.5671,42.6129,72865.0
2023-11-20 10:20:00,46.5,46.57,46.49,46.54,27552.0,42.6037,42.6679,42.5946,42.6404,27552.0
2023-11-20 10:25:00,46.54,46.56,46.49,46.55,22590.0,42.6404,42.6587,42.5946,42.6495,22590.0
2023-11-20 10:30:00,46.54,46.61,46.49,46.61,35087.0,42.6404,42.7045,42.5946,42.7045,35087.0
2023-11-20 10:35:00,46.61,46.66,46.6,46.65,32201.0,42.7045,42.7503,42.6954,42.7412,32201.0
2023-11-20 10:40:00,46.66,46.74,46.62,46.71,28129.0,42.7503,42.8236,42.7137,42.7961,28129.0
2023-11-20 10:45:00,46.72,46.83,46.71,46.8,95911.0,42.8053,42.9061,42.7961,42.8786,95911.0
2023-11-20 10:50:00,46.8,46.82,46.66,46.7,27381.0,42.8786,42.8969,42.7503,42.787,27381.0
2023-11-20 10:55:00,46.69,46.72,46.63,46.67,32038.0,42.7778,42.8053,42.7228,42.7595,32038.0
2023-11-20 11:00:00,46.67,46.71,46.62,46.63,29227.0,42.7595,42.7961,42.7137,42.7228,29227.0
2023-11-20 11:05:00,46.63,46.69,46.6,46.62,42026.0,42.7228,42.7778,42.6954,42.7137,42026.0
2023-11-20 11:10:00,46.6,46.61,46.53,46.61,31380.0,42.6954,42.7045,42.6312,42.7045,31380.0
2023-11-20 11:15:00,46.62,46.66,46.59,46.64,35403.0,42.7137,42.7503,42.6862,42.732,35403.0
2023-11-20 11:20:00,46.63,46.67,46.59,46.65,42847.0,42.7228,42.7595,42.6862,42.7412,42847.0
2023-11-20 11:25:00,46.65,46.66,46.56,46.62,36080.0,42.7412,42.7503,42.6587,42.7137,36080.0
2023-11-20 11:30:00,46.62,46.64,46.59,46.63,34816.0,42.7137,42.732,42.6862,42.7228,34816.0
2023-11-20 11:35:00,46.64,46.64,46.54,46.59,48512.0,42.732,42.732,42.6404,42.6862,48512.0
2023-11-20 11:40:00,46.59,46.61,46.52,46.59,37473.0,42.6862,42.7045,42.6221,42.6862,37473.0
2023-11-20 11:45:00,46.59,46.61,46.56,46.59,30995.0,42.6862,42.7045,42.6587,42.6862,30995.0
2023-11-20 11:50:00,46.58,46.58,46.52,46.57,25400.0,42.677,42.677,42.6221,42.6679,25400.0
2023-11-20 11:55:00,46.57,46.57,46.48,46.52,31832.0,42.6679,42.6679,42.5854,42.6221,31832.0
2023-11-20 12:00:00,46.51,46.55,46.49,46.52,31536.0,42.6129,42.6495,42.5946,42.6221,31536.0
2023-11-20 12:05:00,46.53,46.63,46.49,46.51,63634.0,42.6312,42.7228,42.5946,42.6129,63634.0
2023-11-20 12:10:00,46.51,46.57,46.48,46.57,22362.0,42.6129,42.6679,42.5854,42.6679,22362.0
2023-11-20 12:15:00,46.58,46.69,46.57,46.66,63672.0,42.677,42.7778,42.6679,42.7503,63672.0
2023-11-20 12:20:00,46.65,46.67,46.61,46.62,24791.0,42.7412,42.7595,42.7045,42.7137,24791.0
2023-11-20 12:25:00,46.62,46.63,46.58,46.59,27374.0,42.7137,42.7228,42.677,42.6862,27374.0
2023-11-20 12:30:00,46.59,46.6,46.52,46.52,15245.0,42.6862,42.6954,42.6221,42.6221,15245.0
2023-11-20 12:35:00,46.52,46.57,46.52,46.57,25347.0,42.6221,42.6679,42.6221,42.6679,25347.0
2023-11-20 12:40:00,46.57,46.57,46.48,46.53,22700.0,42.6679,42.6679,42.5854,42.6312,22700.0
2023-11-20 12:45:00,46.52,46.55,46.48,46.53,20584.0,42.6221,42.6495,42.5854,42.6312,20584.0
2023-11-20 12:50:00,46.52,46.58,46.49,46.57,18371.0,42.6221,42.677,42.5946,42.6679,18371.0
2023-11-20 12:55:00,46.58,46.65,46.57,46.65,15351.0,42.677,42.7412,42.6679,42.7412,15351.0
2023-11-20 13:00:00,46.65,46.73,46.62,46.7,35624.0,42.7412,42.8145,42.7137,42.787,35624.0
2023-11-20 13:05:00,46.69,46.7,46.57,46.59,24474.0,42.7778,42.787,42.6679,42.6862,24474.0
2023-11-20 13:10:00,46.59,46.61,46.55,46.61,17918.0,42.6862,42.7045,42.6495,42.7045,17918.0
2023-11-20 13:15:00,46.62,46.62,46.58,46.59,14477.0,42.7137,42.7137,42.677,42.6862,14477.0
2023-11-20 13:20:00,46.6,46.63,46.57,46.58,28289.0,42.6954,42.7228,42.6679,42.677,28289.0
2023-11-20 13:25:00,46.57,46.59,46.55,46.55,19687.0,42.6679,42.6862,42.6495,42.6495,19687.0
2023-11-20 13:30:00,46.55,46.61,46.54,46.59,23756.0,42.6495,42.7045,42.6404,42.6862,23756.0
2023-11-20 13:35:00,46.58,46.67,46.57,46.66,22654.0,42.677,42.7595,42.6679,42.7503,22654.0
2023-11-20 13:40:00,46.67,46.71,46.62,46.66,51838.0,42.7595,42.7961,42.7137,42.7503,51838.0
2023-11-20 13:45:00,46.67,46.69,46.6,46.6,41875.0,42.7595,42.7778,42.6954,42.6954,41875.0
2023-11-20 13:50:00,46.6,46.63,46.58,46.62,14145.0,42.6954,42.7228,42.677,42.7137,14145.0
2023-11-20 13:55:00,46.62,46.65,46.6,46.61,29087.0,42.7137,42.7412,42.6954,42.7045,29087.0
2023-11-20 14:00:00,46.61,46.61,46.58,46.6,41350.0,42.7045,42.7045,42.677,42.6954,41350.0
2023-11-20 14:05:00,46.59,46.7,46.58,46.69,26850.0,42.6862,42.787,42.677,42.7778,26850.0
2023-11-20 14:10:00,46.69,46.7,46.62,46.65,23056.0,42.7778,42.787,42.7137,42.7412,23056.0
2023-11-20 14:15:00,46.64,46.67,46.58,46.61,25246.0,42.732,42.7595,42.677,42.7045,25246.0
2023-11-20 14:20:00,46.61,46.66,46.6,46.65,28052.0,42.7045,42.7503,42.6954,42.7412,28052.0
2023-11-20 14:25:00,46.64,46.71,46.6,46.64,33402.0,42.732,42.7961,42.6954,42.732,33402.0
2023-11-20 14:30:00,46.63,46.63,46.6,46.61,23102.0,42.7228,42.7228,42.6954,42.7045,23102.0
2023-11-20 14:35:00,46.61,46.64,46.59,46.62,35077.0,42.7045,42.732,42.6862,42.7137,35077.0
2023-11-20 14:40:00,46.62,46.66,46.61,46.63,35568.0,42.7137,42.7503,42.7045,42.7228,35568.0
2023-11-20 14:45:00,46.63,46.66,46.61,46.62,27230.0,42.7228,42.7503,42.7045,42.7137,27230.0
2023-11-20 14:50:00,46.62,46.66,46.61,46.66,37750.0,42.7137,42.7503,42.7045,42.7503,37750.0
2023-11-20 14:55:00,46.66,46.66,46.61,46.63,48685.0,42.7503,42.7503,42.7045,42.7228,48685.0
2023-11-20 15:00:00,46.63,46.68,46.61,46.68,42654.0,42.7228,42.7687,42.7045,42.7687,42654.0
2023-11-20 15:05:00,46.68,46.73,46.65,46.72,43471.0,42.7687,42.8145,42.7412,42.8053,43471.0
2023-11-20 15:10:00,46.72,46.75,46.67,46.74,49632.0,42.8053,42.8328,42.7595,42.8236,49632.0
2023-11-20 15:15:00,46.75,46.8,46.73,46.77,40317.0,42.8328,42.8786,42.8145,42.8511,40317.0
2023-11-20 15:20:00,46.76,46.76,46.63,46.68,35348.0,42.8419,42.8419,42.7228,42.7687,35348.0
2023-11-20 15:25:00,46.68,46.72,46.64,46.66,39883.0,42.7687,42.8053,42.732,42.7503,39883.0
2023-11-20 15:30:00,46.66,46.66,46.57,46.62,38878.0,42.7503,42.7503,42.6679,42.7137,38878.0
2023-11-20 15:35:00,46.61,46.62,46.55,46.62,30097.0,42.7045,42.7137,42.6495,42.7137,30097.0
2023-11-20 15:40:00,46.61,46.64,46.54,46.56,72841.0,42.7045,42.732,42.6404,42.6587,72841.0
2023-11-20 15:45:00,46.56,46.58,46.5,46.52,56329.0,42.6587,42.677,42.6037,42.6221,56329.0
2023-11-20 15:50:00,46.51,46.51,46.43,46.47,85555.0,42.6129,42.6129,42.5396,42.5762,85555.0
2023-11-20 15:55:00,46.47,46.47,46.41,46.41,417532.0,42.5762,42.5762,42.5213,42.5213,417532.0
2023-11-21 09:30:00,46.52,46.7,46.39,46.42,64064.0,42.6221,42.787,42.503,42.5304,64064.0
2023-11-21 09:35:00,46.42,46.47,46.2,46.23,25244.0,42.5304,42.5762,42.3289,42.3564,25244.0
2023-11-21 09:40:00,46.24,46.34,46.14,46.14,28725.0,42.3655,42.4571,42.2739,42.2739,28725.0
2023-11-21 09:45:00,46.17,46.33,46.14,46.29,32660.0,42.3014,42.448,42.2739,42.4113,32660.0
2023-11-21 09:50:00,46.28,46.46,46.28,46.37,17168.0,42.4022,42.5671,42.4022,42.4846,17168.0
2023-11-21 09:55:00,46.4,46.4,46.19,46.25,24387.0,42.5121,42.5121,42.3197,42.3747,24387.0
2023-11-21 10:00:00,46.24,46.41,46.2,46.39,30780.0,42.3655,42.5213,42.3289,42.503,30780.0
2023-11-21 10:05:00,46.39,46.46,46.29,46.44,17479.0,42.503,42.5671,42.4113,42.5488,17479.0
2023-11-21 10:10:00,46.4,46.44,46.36,46.37,20121.0,42.5121,42.5488,42.4755,42.4846,20121.0
2023-11-21 10:15:00,46.38,46.46,46.36,46.37,44654.0,42.4938,42.5671,42.4755,42.4846,44654.0
2023-11-21 10:20:00,46.37,46.41,46.28,46.33,22497.0,42.4846,42.5213,42.4022,42.448,22497.0
2023-11-21 10:25:00,46.34,46.42,46.32,46.41,17063.0,42.4571,42.5304,42.4388,42.5213,17063.0
2023-11-21 10:30:00,46.41,46.42,46.31,46.37,31732.0,42.5213,42.5304,42.4297,42.4846,31732.0
2023-11-21 10:35:00,46.34,46.36,46.26,46.3,22958.0,42.4571,42.4755,42.3838,42.4205,22958.0
2023-11-21 10:40:00,46.3,46.31,46.23,46.27,25716.0,42.4205,42.4297,42.3564,42.393,25716.0
2023-11-21 10:45:00,46.27,46.3,46.22,46.23,46911.0,42.393,42.4205,42.3472,42.3564,46911.0
2023-11-21 10:50:00,46.23,46.25,46.18,46.24,21383.0,42.3564,42.3747,42.3105,42.3655,21383.0
2023-11-21 10:55:00,46.23,46.27,46.19,46.27,27518.0,42.3564,42.393,42.3197,42.393,27518.0
2023-11-21 11:00:00,46.27,46.28,46.19,46.22,19405.0,42.393,42.4022,42.3197,42.3472,19405.0
2023-11-21 11:05:00,46.22,46.25,46.19,46.21,30190.0,42.3472,42.3747,42.3197,42.338,30190.0
2023-11-21 11:10:00,46.22,46.26,46.18,46.25,28772.0,42.3472,42.3838,42.3105,42.3747,28772.0
2023-11-21 11:15:00,46.26,46.29,46.19,46.22,27293.0,42.3838,42.4113,42.3197,42.3472,27293.0
2023-11-21 11:20:00,46.21,46.29,46.2,46.27,27655.0,42.338,42.4113,42.3289,42.393,27655.0
2023-11-21 11:25:00,46.28,46.29,46.25,46.27,17249.0,42.4022,42.4113,42.3747,42.393,17249.0
2023-11-21 11:30:00,46.27,46.3,46.25,46.26,21539.0,42.393,42.4205,42.3747,42.3838,21539.0
2023-11-21 11:35:00,46.26,46.29,46.21,46.23,24632.0,42.3838,42.4113,42.338,42.3564,24632.0
2023-11-21 11:40:00,46.25,46.25,46.18,46.21,10993.0,42.3747,42.3747,42.3105,42.338,10993.0
2023-11-21 11:45:00,46.19,46.2,46.13,46.18,30106.0,42.3197,42.3289,42.2647,42.3105,30106.0
2023-11-21 11:50:00,46.18,46.18,46.13,46.16,11430.0,42.3105,42.3105,42.2647,42.2922,11430.0
2023-11-21 11:55:00,46.17,46.17,46.1,46.13,12873.0,42.3014,42.3014,42.2372,42.2647,12873.0
2023-11-21 12:00:00,46.14,46.17,46.11,46.14,24137.0,42.2739,42.3014,42.2464,42.2739,24137.0
2023-11-21 12:05:00,46.13,46.16,46.09,46.1,32913.0,42.2647,42.2922,42.2281,42.2372,32913.0
2023-11-21 12:10:00,46.12,46.18,46.11,46.16,19580.0,42.2556,42.3105,42.2464,42.2922,19580.0
2023-11-21 12:15:00,46.15,46.15,46.11,46.11,13476.0,42.2831,42.2831,42.2464,42.2464,13476.0
2023-11-21 12:20:00,46.11,46.17,46.1,46.13,16183.0,42.2464,42.3014,42.2372,42.2647,16183.0
2023-11-21 12:25:00,46.14,46.21,46.14,46.2,30038.0,42.2739,42.338,42.2739,42.3289,30038.0
2023-11-21 12:30:00,46.21,46.29,46.2,46.27,62451.0,42.338,42.4113,42.3289,42.393,62451.0
2023-11-21 12:35:00,46.27,46.33,46.26,46.33,26045.0,42.393,42.448,42.3838,42.448,26045.0
2023-11-21 12:40:00,46.33,46.34,46.28,46.3,30702.0,42.448,42.4571,42.4022,42.4205,30702.0
2023-11-21 12:45:00,46.3,46.3,46.25,46.27,39783.0,42.4205,42.4205,42.3747,42.393,39783.0
2023-11-21 12:50:00,46.27,46.29,46.25,46.28,22065.0,42.393,42.4113,42.3747,42.4022,22065.0
2023-11-21 12:55:00,46.28,46.28,46.2,46.21,20345.0,42.4022,42.4022,42.3289,42.338,20345.0
2023-11-21 13:00:00,46.2,46.25,46.16,46.22,101371.0,42.3289,42.3747,42.2922,42.3472,101371.0
2023-11-21 13:05:00,46.22,46.31,46.21,46.3,47215.0,42.3472,42.4297,42.338,42.4205,47215.0
2023-11-21 13:10:00,46.3,46.37,46.29,46.32,28468.0,42.4205,42.4846,42.4113,42.4388,28468.0
2023-11-21 13:15:00,46.32,46.38,46.31,46.38,31447.0,42.4388,42.4938,42.4297,42.4938,31447.0
2023-11-21 13:20:00,46.37,46.38,46.34,46.36,41396.0,42.4846,42.4938,42.4571,42.4755,41396.0
2023-11-21 13:25:00,46.35,46.36,46.31,46.32,24088.0,42.4663,42.4755,42.4297,42.4388,24088.0
2023-11-21 13:30:00,46.32,46.37,46.3,46.37,29804.0,42.4388,42.4846,42.4205,42.4846,29804.0
2023-11-21 13:35:00,46.37,46.39,46.34,46.34,23753.0,42.4846,42.503,42.4571,42.4571,23753.0
2023-11-21 13:40:00,46.35,46.38,46.32,46.33,28478.0,42.4663,42.4938,42.4388,42.448,28478.0
2023-11-21 13:45:00,46.32,46.33,46.26,46.27,52361.0,42.4388,42.448,42.3838,42.393,52361.0
2023-11-21 13:50:00,46.27,46.28,46.21,46.25,45238.0,42.393,42.4022,42.338,42.3747,45238.0
2023-11-21 13:55:00,46.23,46.24,46.19,46.2,16996.0,42.3564,42.3655,42.3197,42.3289,16996.0
2023-11-21 14:00:00,46.19,46.2,46.14,46.17,45879.0,42.3197,42.3289,42.2739,42.3014,45879.0
2023-11-21 14:05:00,46.18,46.2,46.17,46.19,17344.0,42.3105,42.3289,42.3014,42.3197,17344.0
2023-11-21 14:10:00,46.19,46.22,46.16,46.2,46439.0,42.3197,42.3472,42.2922,42.3289,46439.0
2023-11-21 14:15:00,46.2,46.24,46.19,46.21,37456.0,42.3289,42.3655,42.3197,42.338,37456.0
2023-11-21 14:20:00,46.22,46.24,46.18,46.22,18986.0,42.3472,42.3655,42.3105,42.3472,18986.0
2023-11-21 14:25:00,46.22,46.3,46.2,46.3,22484.0,42.3472,42.4205,42.3289,42.4205,22484.0
2023-11-21 14:30:00,46.3,46.32,46.27,46.28,22427.0,42.4205,42.4388,42.393,42.4022,22427.0
2023-11-21 14:35:00,46.28,46.32,46.27,46.28,25876.0,42.4022,42.4388,42.393,42.4022,25876.0
2023-11-21 14:40:00,46.27,46.29,46.2,46.23,30164.0,42.393,42.4113,42.3289,42.3564,30164.0
2023-11-21 14:45:00,46.23,46.25,46.2,46.25,47759.0,42.3564,42.3747,42.3289,42.3747,47759.0
2023-11-21 14:50:00,46.25,46.3,46.24,46.3,15663.0,42.3747,42.4205,42.3655,42.4205,15663.0
2023-11-21 14:55:00,46.3,46.31,46.26,46.28,23418.0,42.4205,42.4297,42.3838,42.4022,23418.0
2023-11-21 15:00:00,46.28,46.35,46.26,46.34,26962.0,42.4022,42.4663,42.3838,42.4571,26962.0
2023-11-21 15:05:00,46.36,46.36,46.29,46.3,21269.0,42.4755,42.4755,42.4113,42.4205,21269.0
2023-11-21 15:10:00,46.3,46.37,46.3,46.34,42526.0,42.4205,42.4846,42.4205,42.4571,42526.0
2023-11-21 15:15:00,46.34,46.42,46.34,46.41,40832.0,42.4571,42.5304,42.4571,42.5213,40832.0
2023-11-21 15:20:00,46.42,46.42,46.36,46.41,31502.0,42.5304,42.5304,42.4755,42.5213,31502.0
2023-11-21 15:25:00,46.4,46.4,46.36,46.38,34302.0,42.5121,42.5121,42.4755,42.4938,34302.0
2023-11-21 15:30:00,46.36,46.4,46.31,46.4,64095.0,42.4755,42.5121,42.4297,42.5121,64095.0
2023-11-21 15:35:00,46.4,46.4,46.27,46.29,51454.0,42.5121,42.5121,42.393,42.4113,51454.0
2023-11-21 15:40:00,46.29,46.38,46.27,46.37,68000.0,42.4113,42.4938,42.393,42.4846,68000.0
2023-11-21 15:45:00,46.37,46.44,46.35,46.43,78987.0,42.4846,42.5488,42.4663,42.5396,78987.0
2023-11-21 15:50:00,46.43,46.5,46.4,46.48,87431.0,42.5396,42.6037,42.5121,42.5854,87431.0
2023-11-21 15:55:00,46.48,46.5,46.36,46.42,274026.0,42.5854,42.6037,42.4755,42.5304,274026.0
2023-11-22 09:30:00,46.6,46.6,45.95,45.97,64500.0,42.6954,42.6954,42.0998,42.1181,64500.0
2023-11-22 09:35:00,45.97,46.31,45.86,46.29,33633.0,42.1181,42.4297,42.0174,42.4113,33633.0
2023-11-22 09:40:00,46.3,46.48,46.3,46.48,18765.0,42.4205,42.5854,42.4205,42.5854,18765.0
2023-11-22 09:45:00,46.49,46.52,46.38,46.43,21737.0,42.5946,42.6221,42.4938,42.5396,21737.0
2023-11-22 09:50:00,46.4,46.51,46.37,46.39,18862.0,42.5121,42.6129,42.4846,42.503,18862.0
2023-11-22 09:55:00,46.4,46.5,46.33,46.5,10368.0,42.5121,42.6037,42.448,42.6037,10368.0
2023-11-22 10:00:00,46.46,46.5,46.33,46.47,16287.0,42.5671,42.6037,42.448,42.5762,16287.0
2023-11-22 10:05:00,46.46,46.51,46.43,46.46,34143.0,42.5671,42.6129,42.5396,42.5671,34143.0
2023-11-22 10:10:00,46.45,46.53,46.43,46.51,16819.0,42.5579,42.6312,42.5396,42.6129,16819.0
2023-11-22 10:15:00,46.51,46.53,46.46,46.53,17466.0,42.6129,42.6312,42.5671,42.6312,17466.0
2023-11-22 10:20:00,46.51,46.57,46.47,46.53,32287.0,42.6129,42.6679,42.5762,42.6312,32287.0
2023-11-22 10:25:00,46.53,46.53,46.37,46.41,22076.0,42.6312,42.6312,42.4846,42.5213,22076.0
2023-11-22 10:30:00,46.41,46.5,46.39,46.48,32501.0,42.5213,42.6037,42.503,42.5854,32501.0
2023-11-22 10:35:00,46.48,46.52,46.43,46.45,22257.0,42.5854,42.6221,42.5396,42.5579,22257.0
2023-11-22 10:40:00,46.45,46.49,46.38,46.44,30758.0,42.5579,42.5946,42.4938,42.5488,30758.0
2023-11-22 10:45:00,46.43,46.47,46.39,46.45,20769.0,42.5396,42.5762,42.503,42.5579,20769.0
2023-11-22 10:50:00,46.44,46.52,46.42,46.5,14741.0,42.5488,42.6221,42.5304,42.6037,14741.0
2023-11-22 10:55:00,46.49,46.51,46.44,46.48,11042.0,42.5946,42.6129,42.5488,42.5854,11042.0
2023-11-22 11:00:00,46.49,46.5,46.39,46.42,16481.0,42.5946,42.6037,42.503,42.5304,16481.0
2023-11-22 11:05:00,46.42,46.48,46.41,46.48,14802.0,42.5304,42.5854,42.5213,42.5854,14802.0
2023-11-22 11:10:00,46.49,46.51,46.43,46.5,19426.0,42.5946,42.6129,42.5396,42.6037,19426.0
2023-11-22 11:15:00,46.49,46.53,46.47,46.51,28801.0,42.5946,42.6312,42.5762,42.6129,28801.0
2023-11-22 11:20:00,46.5,46.52,46.45,46.49,16080.0,42.6037,42.6221,42.5579,42.5946,16080.0
2023-11-22 11:25:00,46.48,46.5,46.4,46.45,30206.0,42.5854,42.6037,42.5121,42.5579,30206.0
2023-11-22 11:30:00,46.45,46.47,46.42,46.44,10324.0,42.5579,42.5762,42.5304,42.5488,10324.0
2023-11-22 11:35:00,46.46,46.46,46.36,46.41,10125.0,42.5671,42.5671,42.4755,42.5213,10125.0
2023-11-22 11:40:00,46.41,46.41,46.38,46.4,10331.0,42.5213,42.5213,42.4938,42.5121,10331.0
2023-11-22 11:45:00,46.41,46.46,46.38,46.4,13290.0,42.5213,42.5671,42.4938,42.5121,13290.0
2023-11-22 11:50:00,46.41,46.46,46.4,46.44,11452.0,42.5213,42.5671,42.5121,42.5488,11452.0
2023-11-22 11:55:00,46.44,46.46,46.41,46.46,18809.0,42.5488,42.5671,42.5213,42.5671,18809.0
2023-11-22 12:00:00,46.45,46.51,46.44,46.48,9208.0,42.5579,42.6129,42.5488,42.5854,9208.0
2023-11-22 12:05:00,46.48,46.5,46.43,46.43,27816.0,42.5854,42.6037,42.5396,42.5396,27816.0
2023-11-22 12:10:00,46.44,46.47,46.36,46.37,16853.0,42.5488,42.5762,42.4755,42.4846,16853.0
2023-11-22 12:15:00,46.37,46.42,46.35,46.4,22944.0,42.4846,42.5304,42.4663,42.5121,22944.0
2023-11-22 12:20:00,46.4,46.44,46.4,46.42,7286.0,42.5121,42.5488,42.5121,42.5304,7286.0
2023-11-22 12:25:00,46.42,46.47,46.4,46.4,18298.0,42.5304,42.5762,42.5121,42.5121,18298.0
2023-11-22 12:30:00,46.4,46.41,46.32,46.36,15669.0,42.5121,42.5213,42.4388,42.4755,15669.0
2023-11-22 12:35:00,46.37,46.38,46.33,46.36,7128.0,42.4846,42.4938,42.448,42.4755,7128.0
2023-11-22 12:40:00,46.35,46.36,46.3,46.32,10871.0,42.4663,42.4755,42.4205,42.4388,10871.0
2023-11-22 12:45:00,46.31,46.36,46.3,46.32,7832.0,42.4297,42.4755,42.4205,42.4388,7832.0
2023-11-22 12:50:00,46.33,46.39,46.33,46.38,7058.0,42.448,42.503,42.448,42.4938,7058.0
2023-11-22 12:55:00,46.37,46.39,46.36,46.38,9876.0,42.4846,42.503,42.4755,42.4938,9876.0
2023-11-22 13:00:00,46.38,46.39,46.35,46.36,11109.0,42.4938,42.503,42.4663,42.4755,11109.0
2023-11-22 13:05:00,46.36,46.41,46.36,46.4,5865.0,42.4755,42.5213,42.4755,42.5121,5865.0
2023-11-22 13:10:00,46.39,46.4,46.36,46.38,7669.0,42.503,42.5121,42.4755,42.4938,7669.0
2023-11-22 13:15:00,46.38,46.39,46.35,46.37,10796.0,42.4938,42.503,42.4663,42.4846,10796.0
2023-11-22 13:20:00,46.37,46.42,46.36,46.4,13279.0,42.4846,42.5304,42.4755,42.5121,13279.0
2023-11-22 13:25:00,46.39,46.4,46.37,46.37,9373.0,42.503,42.5121,42.4846,42.4846,9373.0
2023-11-22 13:30:00,46.38,46.38,46.34,46.37,21164.0,42.4938,42.4938,42.4571,42.4846,21164.0
2023-11-22 13:35:00,46.37,46.37,46.29,46.29,23045.0,42.4846,42.4846,42.4113,42.4113,23045.0
2023-11-22 13:40:00,46.3,46.33,46.28,46.3,12396.0,42.4205,42.448,42.4022,42.4205,12396.0
2023-11-22 13:45:00,46.31,46.31,46.28,46.31,6758.0,42.4297,42.4297,42.4022,42.4297,6758.0
2023-11-22 13:50:00,46.31,46.34,46.29,46.33,14586.0,42.4297,42.4571,42.4113,42.448,14586.0
2023-11-22 13:55:00,46.33,46.37,46.29,46.29,16485.0,42.448,42.4846,42.4113,42.4113,16485.0
2023-11-22 14:00:00,46.31,46.37,46.31,46.36,9593.0,42.4297,42.4846,42.4297,42.4755,9593.0
2023-11-22 14:05:00,46.36,46.41,46.35,46.37,23266.0,42.4755,42.5213,42.4663,42.4846,23266.0
2023-11-22 14:10:00,46.36,46.37,46.33,46.33,9191.0,42.4755,42.4846,42.448,42.448,9191.0
2023-11-22 14:15:00,46.33,46.37,46.31,46.36,16717.0,42.448,42.4846,42.4297,42.4755,16717.0
2023-11-22 14:20:00,46.35,46.38,46.32,46.38,17898.0,42.4663,42.4938,42.4388,42.4938,17898.0
2023-11-22 14:25:00,46.38,46.41,46.37,46.39,18630.0,42.4938,42.5213,42.4846,42.503,18630.0
2023-11-22 14:30:00,46.38,46.41,46.35,46.38,11979.0,42.4938,42.5213,42.4663,42.4938,11979.0
2023-11-22 14:35:00,46.37,46.4,46.34,46.37,28765.0,42.4846,42.5121,42.4571,42.4846,28765.0
2023-11-22 14:40:00,46.36,46.37,46.33,46.36,16835.0,42.4755,42.4846,42.448,42.4755,16835.0
2023-11-22 14:45:00,46.36,46.42,46.31,46.4,13865.0,42.4755,42.5304,42.4297,42.5121,13865.0
2023-11-22 14:50:00,46.4,46.45,46.4,46.43,16990.0,42.5121,42.5579,42.5121,42.5396,16990.0
2023-11-22 14:55:00,46.43,46.46,46.39,46.43,14904.0,42.5396,42.5671,42.503,42.5396,14904.0
2023-11-22 15:00:00,46.43,46.51,46.4,46.49,27827.0,42.5396,42.6129,42.5121,42.5946,27827.0
2023-11-22 15:05:00,46.49,46.5,46.43,46.48,27173.0,42.5946,42.6037,42.5396,42.5854,27173.0
2023-11-22 15:10:00,46.47,46.54,46.45,46.53,20489.0,42.5762,42.6404,42.5579,42.6312,20489.0
2023-11-22 15:15:00,46.52,46.56,46.51,46.56,30817.0,42.6221,42.6587,42.6129,42.6587,30817.0
2023-11-22 15:20:00,46.57,46.6,46.52,46.57,37984.0,42.6679,42.6954,42.6221,42.6679,37984.0
2023-11-22 15:25:00,46.58,46.65,46.58,46.61,21943.0,42.677,42.7412,42.677,42.7045,21943.0
2023-11-22 15:30:00,46.61,46.71,46.59,46.71,23595.0,42.7045,42.7961,42.6862,42.7961,23595.0
2023-11-22 15:35:00,46.71,46.72,46.64,46.66,27689.0,42.7961,42.8053,42.732,42.7503,27689.0
2023-11-22 15:40:00,46.66,46.69,46.63,46.66,28516.0,42.7503,42.7778,42.7228,42.7503,28516.0
2023-11-22 15:45:00,46.66,46.69,46.62,46.66,37100.0,42.7503,42.7778,42.7137,42.7503,37100.0
2023-11-22 15:50:00,46.66,46.7,46.64,46.65,62703.0,42.7503,42.787,42.732,42.7412,62703.0
2023-11-22 15:55:00,46.64,46.69,46.63,46.63,153074.0,42.732,42.7778,42.7228,42.7228,153074.0
2023-11-24 09:30:00,46.65,46.65,46.43,46.44,27828.0,42.7412,42.7412,42.5396,42.5488,27828.0
2023-11-24 09:35:00,46.39,46.56,46.35,46.56,13910.0,42.503,42.6587,42.4663,42.6587,13910.0
2023-11-24 09:40:00,46.56,46.81,46.55,46.8,17419.0,42.6587,42.8878,42.6495,42.8786,17419.0
2023-11-24 09:45:00,46.81,46.81,46.52,46.63,13913.0,42.8878,42.8878,42.6221,42.7228,13913.0
2023-11-24 09:50:00,46.64,46.68,46.6,46.65,26146.0,42.732,42.7687,42.6954,42.7412,26146.0
2023-11-24 09:55:00,46.63,46.63,46.49,46.51,18392.0,42.7228,42.7228,42.5946,42.6129,18392.0
2023-11-24 10:00:00,46.49,46.65,46.49,46.62,49911.0,42.5946,42.7412,42.5946,42.7137,49911.0
2023-11-24 10:05:00,46.61,46.63,46.56,46.58,18118.0,42.7045,42.7228,42.6587,42.677,18118.0
2023-11-24 10:10:00,46.58,46.7,46.58,46.69,15542.0,42.677,42.787,42.677,42.7778,15542.0
2023-11-24 10:15:00,46.7,46.84,46.7,46.81,38481.0,42.787,42.9152,42.787,42.8878,38481.0
2023-11-24 10:20:00,46.82,46.84,46.69,46.7,16652.0,42.8969,42.9152,42.7778,42.787,16652.0
2023-11-24 10:25:00,46.72,46.89,46.72,46.89,13200.0,42.8053,42.9611,42.8053,42.9611,13200.0
2023-11-24 10:30:00,46.88,46.92,46.85,46.86,32564.0,42.9519,42.9885,42.9244,42.9336,32564.0
2023-11-24 10:35:00,46.85,46.91,46.79,46.79,67299.0,42.9244,42.9794,42.8694,42.8694,67299.0
2023-11-24 10:40:00,46.79,46.79,46.73,46.79,46484.0,42.8694,42.8694,42.8145,42.8694,46484.0
2023-11-24 10:45:00,46.79,46.91,46.77,46.91,30544.0,42.8694,42.9794,42.8511,42.9794,30544.0
2023-11-24 10:50:00,46.9,46.94,46.88,46.94,15853.0,42.9702,43.0069,42.9519,43.0069,15853.0
2023-11-24 10:55:00,46.94,47.02,46.9,47.0,38020.0,43.0069,43.0802,42.9702,43.0618,38020.0
2023-11-24 11:00:00,47.0,47.06,46.99,47.04,29866.0,43.0618,43.1168,43.0527,43.0985,29866.0
2023-11-24 11:05:00,47.04,47.09,47.02,47.04,21637.0,43.0985,43.1443,43.0802,43.0985,21637.0
2023-11-24 11:10:00,47.03,47.13,47.02,47.13,32296.0,43.0893,43.1809,43.0802,43.1809,32296.0
2023-11-24 11:15:00,47.13,47.13,47.02,47.06,24102.0,43.1809,43.1809,43.0802,43.1168,24102.0
2023-11-24 11:20:00,47.06,47.07,47.0,47.0,31890.0,43.1168,43.126,43.0618,43.0618,31890.0
2023-11-24 11:25:00,47.01,47.02,46.95,47.01,39093.0,43.071,43.0802,43.016,43.071,39093.0
2023-11-24 11:30:00,47.01,47.07,47.0,47.03,31105.0,43.071,43.126,43.0618,43.0893,31105.0
2023-11-24 11:35:00,47.01,47.06,46.98,47.02,24646.0,43.071,43.1168,43.0435,43.0802,24646.0
2023-11-24 11:40:00,47.03,47.05,46.95,46.97,21660.0,43.0893,43.1076,43.016,43.0344,21660.0
2023-11-24 11:45:00,46.96,46.99,46.91,46.94,29457.0,43.0252,43.0527,42.9794,43.0069,29457.0
2023-11-24 11:50:00,46.94,46.95,46.87,46.9,21721.0,43.0069,43.016,42.9427,42.9702,21721.0
2023-11-24 11:55:00,46.9,46.92,46.88,46.9,18134.0,42.9702,42.9885,42.9519,42.9702,18134.0
2023-11-24 12:00:00,46.9,46.92,46.86,46.88,20105.0,42.9702,42.9885,42.9336,42.9519,20105.0
2023-11-24 12:05:00,46.88,46.91,46.85,46.88,22209.0,42.9519,42.9794,42.9244,42.9519,22209.0
2023-11-24 12:10:00,46.88,46.93,46.86,46.91,29992.0,42.9519,42.9977,42.9336,42.9794,29992.0
2023-11-24 12:15:00,46.91,46.93,46.87,46.93,16358.0,42.9794,42.9977,42.9427,42.9977,16358.0
2023-11-24 12:20:00,46.92,46.92,46.84,46.84,21280.0,42.9885,42.9885,42.9152,42.9152,21280.0
2023-11-24 12:25:00,46.84,46.86,46.78,46.8,38933.0,42.9152,42.9336,42.8603,42.8786,38933.0
2023-11-24 12:30:00,46.79,46.82,46.76,46.79,19184.0,42.8694,42.8969,42.8419,42.8694,19184.0
2023-11-24 12:35:00,46.78,46.82,46.75,46.8,20648.0,42.8603,42.8969,42.8328,42.8786,20648.0
2023-11-24 12:40:00,46.8,46.84,46.78,46.8,30907.0,42.8786,42.9152,42.8603,42.8786,30907.0
2023-11-24 12:45:00,46.81,46.9,46.8,46.88,22569.0,42.8878,42.9702,42.8786,42.9519,22569.0
2023-11-24 12:50:00,46.87,46.94,46.82,46.92,41675.0,42.9427,43.0069,42.8969,42.9885,41675.0
2023-11-24 12:55:00,46.92,46.97,46.89,46.92,64270.0,42.9885,43.0344,42.9611,42.9885,64270.0
2023-11-27 09:30:00,46.85,46.85,46.51,46.79,197188.0,42.9244,42.9244,42.6129,42.8694,197188.0
2023-11-27 09:35:00,46.8,46.84,46.5,46.52,46280.0,42.8786,42.9152,42.6037,42.6221,46280.0
2023-11-27 09:40:00,46.53,46.57,46.43,46.51,62748.0,42.6312,42.6679,42.5396,42.6129,62748.0
2023-11-27 09:45:00,46.53,46.74,46.52,46.73,50719.0,42.6312,42.8236,42.6221,42.8145,50719.0
2023-11-27 09:50:00,46.72,46.78,46.69,46.76,45880.0,42.8053,42.8603,42.7778,42.8419,45880.0
2023-11-27 09:55:00,46.76,46.8,46.72,46.73,18326.0,42.8419,42.8786,42.8053,42.8145,18326.0
2023-11-27 10:00:00,46.73,46.87,46.7,46.84,19870.0,42.8145,42.9427,42.787,42.9152,19870.0
2023-11-27 10:05:00,46.85,46.89,46.84,46.84,14372.0,42.9244,42.9611,42.9152,42.9152,14372.0
2023-11-27 10:10:00,46.84,46.86,46.72,46.75,31514.0,42.9152,42.9336,42.8053,42.8328,31514.0
2023-11-27 10:15:00,46.74,46.83,46.73,46.77,14855.0,42.8236,42.9061,42.8145,42.8511,14855.0
2023-11-27 10:20:00,46.77,46.82,46.76,46.8,14145.0,42.8511,42.8969,42.8419,42.8786,14145.0
2023-11-27 10:25:00,46.79,46.86,46.78,46.84,15038.0,42.8694,42.9336,42.8603,42.9152,15038.0
2023-11-27 10:30:00,46.83,46.84,46.66,46.67,26366.0,42.9061,42.9152,42.7503,42.7595,26366.0
2023-11-27 10:35:00,46.66,46.69,46.6,46.69,24043.0,42.7503,42.7778,42.6954,42.7778,24043.0
2023-11-27 10:40:00,46.69,46.73,46.66,46.72,11946.0,42.7778,42.8145,42.7503,42.8053,11946.0
2023-11-27 10:45:00,46.72,46.75,46.7,46.71,12002.0,42.8053,42.8328,42.787,42.7961,12002.0
2023-11-27 10:50:00,46.7,46.74,46.65,46.66,137404.0,42.787,42.8236,42.7412,42.7503,137404.0
2023-11-27 10:55:00,46.67,46.76,46.67,46.74,11212.0,42.7595,42.8419,42.7595,42.8236,11212.0
2023-11-27 11:00:00,46.76,46.82,46.74,46.77,21818.0,42.8419,42.8969,42.8236,42.8511,21818.0
2023-11-27 11:05:00,46.79,46.87,46.75,46.86,10373.0,42.8694,42.9427,42.8328,42.9336,10373.0
2023-11-27 11:10:00,46.87,46.91,46.84,46.89,16676.0,42.9427,42.9794,42.9152,42.9611,16676.0
2023-11-27 11:15:00,46.87,46.9,46.78,46.8,25830.0,42.9427,42.9702,42.8603,42.8786,25830.0
2023-11-27 11:20:00,46.79,46.84,46.78,46.8,24559.0,42.8694,42.9152,42.8603,42.8786,24559.0
2023-11-27 11:25:00,46.8,46.87,46.77,46.83,33692.0,42.8786,42.9427,42.8511,42.9061,33692.0
2023-11-27 11:30:00,46.82,46.84,46.77,46.78,25476.0,42.8969,42.9152,42.8511,42.8603,25476.0
2023-11-27 11:35:00,46.78,46.78,46.69,46.75,81420.0,42.8603,42.8603,42.7778,42.8328,81420.0
2023-11-27 11:40:00,46.75,46.79,46.73,46.75,27482.0,42.8328,42.8694,42.8145,42.8328,27482.0
2023-11-27 11:45:00,46.75,46.77,46.7,46.72,14302.0,42.8328,42.8511,42.787,42.8053,14302.0
2023-11-27 11:50:00,46.72,46.81,46.71,46.78,20293.0,42.8053,42.8878,42.7961,42.8603,20293.0
2023-11-27 11:55:00,46.79,46.86,46.79,46.79,20724.0,42.8694,42.9336,42.8694,42.8694,20724.0
2023-11-27 12:00:00,46.79,46.83,46.77,46.83,14491.0,42.8694,42.9061,42.8511,42.9061,14491.0
2023-11-27 12:05:00,46.82,46.88,46.81,46.85,29318.0,42.8969,42.9519,42.8878,42.9244,29318.0
2023-11-27 12:10:00,46.86,46.86,46.81,46.84,12648.0,42.9336,42.9336,42.8878,42.9152,12648.0
2023-11-27 12:15:00,46.85,46.89,46.84,46.89,12667.0,42.9244,42.9611,42.9152,42.9611,12667.0
2023-11-27 12:20:00,46.89,46.89,46.84,46.86,14553.0,42.9611,42.9611,42.9152,42.9336,14553.0
2023-11-27 12:25:00,46.85,46.85,46.79,46.8,18157.0,42.9244,42.9244,42.8694,42.8786,18157.0
2023-11-27 12:30:00,46.8,46.89,46.8,46.87,19489.0,42.8786,42.9611,42.8786,42.9427,19489.0
2023-11-27 12:35:00,46.86,46.88,46.8,46.83,14382.0,42.9336,42.9519,42.8786,42.9061,14382.0
2023-11-27 12:40:00,46.83,46.84,46.81,46.84,20141.0,42.9061,42.9152,42.8878,42.9152,20141.0
2023-11-27 12:45:00,46.83,46.87,46.83,46.86,18496.0,42.9061,42.9427,42.9061,42.9336,18496.0
2023-11-27 12:50:00,46.87,46.89,46.83,46.84,21829.0,42.9427,42.9611,42.9061,42.9152,21829.0
2023-11-27 12:55:00,46.84,46.86,46.83,46.85,10447.0,42.9152,42.9336,42.9061,42.9244,10447.0
2023-11-27 13:00:00,46.84,46.88,46.81,46.86,18912.0,42.9152,42.9519,42.8878,42.9336,18912.0
2023-11-27 13:05:00,46.87,46.89,46.85,46.87,22306.0,42.9427,42.9611,42.9244,42.9427,22306.0
2023-11-27 13:10:00,46.86,46.88,46.82,46.83,13942.0,42.9336,42.9519,42.8969,42.9061,13942.0
2023-11-27 13:15:00,46.84,46.87,46.81,46.83,17170.0,42.9152,42.9427,42.8878,42.9061,17170.0
2023-11-27 13:20:00,46.82,46.86,46.81,46.84,19560.0,42.8969,42.9336,42.8878,42.9152,19560.0
2023-11-27 13:25:00,46.86,46.89,46.83,46.88,12700.0,42.9336,42.9611,42.9061,42.9519,12700.0
2023-11-27 13:30:00,46.88,46.92,46.85,46.86,28369.0,42.9519,42.9885,42.9244,42.9336,28369.0
2023-11-27 13:35:00,46.87,46.93,46.86,46.91,16573.0,42.9427,42.9977,42.9336,42.9794,16573.0
2023-11-27 13:40:00,46.91,47.02,46.91,47.01,31419.0,42.9794,43.0802,42.9794,43.071,31419.0
2023-11-27 13:45:00,47.01,47.06,47.0,47.04,23267.0,43.071,43.1168,43.0618,43.0985,23267.0
2023-11-27 13:50:00,47.05,47.07,46.99,47.02,14967.0,43.1076,43.126,43.0527,43.0802,14967.0
2023-11-27 13:55:00,47.03,47.06,46.99,47.05,14516.0,43.0893,43.1168,43.0527,43.1076,14516.0
2023-11-27 14:00:00,47.05,47.11,47.05,47.07,22149.0,43.1076,43.1626,43.1076,43.126,22149.0
2023-11-27 14:05:00,47.06,47.09,46.99,47.01,39075.0,43.1168,43.1443,43.0527,43.071,39075.0
2023-11-27 14:10:00,47.01,47.04,46.98,46.99,52356.0,43.071,43.0985,43.0435,43.0527,52356.0
2023-11-27 14:15:00,47.0,47.04,46.99,47.02,17988.0,43.0618,43.0985,43.0527,43.0802,17988.0
2023-11-27 14:20:00,47.02,47.05,47.01,47.05,19520.0,43.0802,43.1076,43.071,43.1076,19520.0
2023-11-27 14:25:00,47.05,47.06,47.03,47.05,20717.0,43.1076,43.1168,43.0893,43.1076,20717.0
2023-11-27 14:30:00,47.05,47.05,47.01,47.02,34772.0,43.1076,43.1076,43.071,43.0802,34772.0
2023-11-27 14:35:00,47.01,47.06,47.0,47.05,30593.0,43.071,43.1168,43.0618,43.1076,30593.0
2023-11-27 14:40:00,47.05,47.07,46.99,47.05,32109.0,43.1076,43.126,43.0527,43.1076,32109.0
2023-11-27 14:45:00,47.05,47.06,47.03,47.05,38414.0,43.1076,43.1168,43.0893,43.1076,38414.0
2023-11-27 14:50:00,47.05,47.06,47.04,47.05,24745.0,43.1076,43.1168,43.0985,43.1076,24745.0
2023-11-27 14:55:00,47.05,47.08,47.04,47.08,20245.0,43.1076,43.1351,43.0985,43.1351,20245.0
2023-11-27 15:00:00,47.08,47.09,47.0,47.0,37337.0,43.1351,43.1443,43.0618,43.0618,37337.0
2023-11-27 15:05:00,47.01,47.04,47.0,47.0,38853.0,43.071,43.0985,43.0618,43.0618,38853.0
2023-11-27 15:10:00,47.0,47.01,46.96,46.96,19647.0,43.0618,43.071,43.0252,43.0252,19647.0
2023-11-27 15:15:00,46.96,46.96,46.91,46.94,22870.0,43.0252,43.0252,42.9794,43.0069,22870.0
2023-11-27 15:20:00,46.94,47.01,46.93,47.01,23953.0,43.0069,43.071,42.9977,43.071,23953.0
2023-11-27 15:25:00,47.0,47.0,46.94,46.95,20916.0,43.0618,43.0618,43.0069,43.016,20916.0
2023-11-27 15:30:00,46.95,46.96,46.9,46.91,28048.0,43.016,43.0252,42.9702,42.9794,28048.0
2023-11-27 15:35:00,46.91,47.03,46.9,46.98,30937.0,42.9794,43.0893,42.9702,43.0435,30937.0
2023-11-27 15:40:00,46.99,47.03,46.95,46.98,38403.0,43.0527,43.0893,43.016,43.0435,38403.0
2023-11-27 15:45:00,46.98,47.01,46.94,46.98,85647.0,43.0435,43.071,43.0069,43.0435,85647.0
2023-11-27 15:50:00,46.97,47.01,46.93,46.95,163945.0,43.0344,43.071,42.9977,43.016,163945.0
2023-11-27 15:55:00,46.95,46.97,46.88,46.9,489683.0,43.016,43.0344,42.9519,42.9702,489683.0
2023-11-28 09:30:00,46.83,46.94,46.63,46.72,86518.0,42.9061,43.0069,42.7228,42.8053,86518.0
2023-11-28 09:35:00,46.72,46.95,46.72,46.87,82573.0,42.8053,43.016,42.8053,42.9427,82573.0
2023-11-28 09:40:00,46.87,47.07,46.84,47.06,42638.0,42.9427,43.126,42.9152,43.1168,42638.0
2023-11-28 09:45:00,47.07,47.13,46.96,47.05,67349.0,43.126,43.1809,43.0252,43.1076,67349.0
2023-11-28 09:50:00,47.05,47.19,47.04,47.16,27401.0,43.1076,43.2359,43.0985,43.2084,27401.0
2023-11-28 09:55:00,47.18,47.21,47.11,47.15,33947.0,43.2268,43.2542,43.1626,43.1993,33947.0
2023-11-28 10:00:00,47.16,47.41,47.16,47.23,75925.0,43.2084,43.4375,43.2084,43.2726,75925.0
2023-11-28 10:05:00,47.24,47.24,47.11,47.14,18356.0,43.2817,43.2817,43.1626,43.1901,18356.0
2023-11-28 10:10:00,47.14,47.25,47.09,47.23,45186.0,43.1901,43.2909,43.1443,43.2726,45186.0
2023-11-28 10:15:00,47.26,47.33,47.11,47.13,27668.0,43.3001,43.3642,43.1626,43.1809,27668.0
2023-11-28 10:20:00,47.13,47.17,47.09,47.16,18404.0,43.1809,43.2176,43.1443,43.2084,18404.0
2023-11-28 10:25:00,47.16,47.17,47.05,47.05,12940.0,43.2084,43.2176,43.1076,43.1076,12940.0
2023-11-28 10:30:00,47.05,47.1,47.04,47.05,16913.0,43.1076,43.1535,43.0985,43.1076,16913.0
2023-11-28 10:35:00,47.05,47.22,47.04,47.21,19627.0,43.1076,43.2634,43.0985,43.2542,19627.0
2023-11-28 10:40:00,47.21,47.29,47.17,47.28,26988.0,43.2542,43.3275,43.2176,43.3184,26988.0
2023-11-28 10:45:00,47.28,47.38,47.23,47.34,28557.0,43.3184,43.41,43.2726,43.3733,28557.0
2023-11-28 10:50:00,47.36,47.4,47.32,47.33,27763.0,43.3917,43.4283,43.355,43.3642,27763.0
2023-11-28 10:55:00,47.33,47.38,47.29,47.34,26136.0,43.3642,43.41,43.3275,43.3733,26136.0
2023-11-28 11:00:00,47.34,47.36,47.17,47.17,23293.0,43.3733,43.3917,43.2176,43.2176,23293.0
2023-11-28 11:05:00,47.16,47.18,47.1,47.17,14933.0,43.2084,43.2268,43.1535,43.2176,14933.0
2023-11-28 11:10:00,47.16,47.23,47.16,47.18,15856.0,43.2084,43.2726,43.2084,43.2268,15856.0
2023-11-28 11:15:00,47.18,47.2,47.12,47.13,15224.0,43.2268,43.2451,43.1718,43.1809,15224.0
2023-11-28 11:20:00,47.12,47.21,47.12,47.19,21848.0,43.1718,43.2542,43.1718,43.2359,21848.0
2023-11-28 11:25:00,47.21,47.23,47.18,47.2,14483.0,43.2542,43.2726,43.2268,43.2451,14483.0
2023-11-28 11:30:00,47.19,47.27,47.19,47.27,17609.0,43.2359,43.3092,43.2359,43.3092,17609.0
2023-11-28 11:35:00,47.27,47.28,47.19,47.24,18929.0,43.3092,43.3184,43.2359,43.2817,18929.0
2023-11-28 11:40:00,47.22,47.25,47.2,47.23,12861.0,43.2634,43.2909,43.2451,43.2726,12861.0
2023-11-28 11:45:00,47.24,47.27,47.18,47.24,21693.0,43.2817,43.3092,43.2268,43.2817,21693.0
2023-11-28 11:50:00,47.24,47.29,47.23,47.25,19652.0,43.2817,43.3275,43.2726,43.2909,19652.0
2023-11-28 11:55:00,47.26,47.26,47.21,47.24,13529.0,43.3001,43.3001,43.2542,43.2817,13529.0
2023-11-28 12:00:00,47.23,47.26,47.2,47.26,12043.0,43.2726,43.3001,43.2451,43.3001,12043.0
2023-11-28 12:05:00,47.25,47.28,47.21,47.27,32109.0,43.2909,43.3184,43.2542,43.3092,32109.0
2023-11-28 12:10:00,47.27,47.28,47.23,47.23,13029.0,43.3092,43.3184,43.2726,43.2726,13029.0
2023-11-28 12:15:00,47.23,47.23,47.06,47.07,52250.0,43.2726,43.2726,43.1168,43.126,52250.0
2023-11-28 12:20:00,47.08,47.11,47.05,47.09,17242.0,43.1351,43.1626,43.1076,43.1443,17242.0
2023-11-28 12:25:00,47.09,47.11,47.05,47.11,15682.0,43.1443,43.1626,43.1076,43.1626,15682.0
2023-11-28 12:30:00,47.11,47.15,47.05,47.14,12902.0,43.1626,43.1993,43.1076,43.1901,12902.0
2023-11-28 12:35:00,47.15,47.2,47.12,47.19,15644.0,43.1993,43.2451,43.1718,43.2359,15644.0
2023-11-28 12:40:00,47.19,47.23,47.18,47.23,13425.0,43.2359,43.2726,43.2268,43.2726,13425.0
2023-11-28 12:45:00,47.23,47.26,47.21,47.23,17866.0,43.2726,43.3001,43.2542,43.2726,17866.0
2023-11-28 12:50:00,47.24,47.25,47.18,47.22,16219.0,43.2817,43.2909,43.2268,43.2634,16219.0
2023-11-28 12:55:00,47.22,47.23,47.2,47.23,14342.0,43.2634,43.2726,43.2451,43.2726,14342.0
2023-11-28 13:00:00,47.23,47.26,47.16,47.25,24390.0,43.2726,43.3001,43.2084,43.2909,24390.0
2023-11-28 13:05:00,47.26,47.32,47.24,47.32,19591.0,43.3001,43.355,43.2817,43.355,19591.0
2023-11-28 13:10:00,47.31,47.34,47.26,47.27,14865.0,43.3459,43.3733,43.3001,43.3092,14865.0
2023-11-28 13:15:00,47.27,47.28,47.22,47.25,17160.0,43.3092,43.3184,43.2634,43.2909,17160.0
2023-11-28 13:20:00,47.24,47.27,47.21,47.23,14597.0,43.2817,43.3092,43.2542,43.2726,14597.0
2023-11-28 13:25:00,47.22,47.35,47.22,47.34,17808.0,43.2634,43.3825,43.2634,43.3733,17808.0
2023-11-28 13:30:00,47.33,47.34,47.22,47.23,17454.0,43.3642,43.3733,43.2634,43.2726,17454.0
2023-11-28 13:35:00,47.23,47.23,47.13,47.17,19016.0,43.2726,43.2726,43.1809,43.2176,19016.0
2023-11-28 13:40:00,47.17,47.18,47.12,47.13,14765.0,43.2176,43.2268,43.1718,43.1809,14765.0
2023-11-28 13:45:00,47.13,47.16,47.12,47.15,22946.0,43.1809,43.2084,43.1718,43.1993,22946.0
2023-11-28 13:50:00,47.15,47.17,47.1,47.11,20876.0,43.1993,43.2176,43.1535,43.1626,20876.0
2023-11-28 13:55:00,47.11,47.12,47.08,47.09,20780.0,43.1626,43.1718,43.1351,43.1443,20780.0
2023-11-28 14:00:00,47.1,47.15,47.1,47.1,11275.0,43.1535,43.1993,43.1535,43.1535,11275.0
2023-11-28 14:05:00,47.1,47.16,47.09,47.13,19095.0,43.1535,43.2084,43.1443,43.1809,19095.0
2023-11-28 14:10:00,47.13,47.2,47.12,47.19,13491.0,43.1809,43.2451,43.1718,43.2359,13491.0
2023-11-28 14:15:00,47.19,47.19,47.13,47.15,23223.0,43.2359,43.2359,43.1809,43.1993,23223.0
2023-11-28 14:20:00,47.14,47.19,47.08,47.08,51092.0,43.1901,43.2359,43.1351,43.1351,51092.0
2023-11-28 14:25:00,47.09,47.13,47.07,47.12,18555.0,43.1443,43.1809,43.126,43.1718,18555.0
2023-11-28 14:30:00,47.11,47.11,47.06,47.09,23023.0,43.1626,43.1626,43.1168,43.1443,23023.0
2023-11-28 14:35:00,47.09,47.13,47.05,47.12,22617.0,43.1443,43.1809,43.1076,43.1718,22617.0
2023-11-28 14:40:00,47.11,47.13,47.09,47.11,21370.0,43.1626,43.1809,43.1443,43.1626,21370.0
2023-11-28 14:45:00,47.11,47.12,47.08,47.1,16464.0,43.1626,43.1718,43.1351,43.1535,16464.0
2023-11-28 14:50:00,47.1,47.14,47.08,47.14,17423.0,43.1535,43.1901,43.1351,43.1901,17423.0
2023-11-28 14:55:00,47.14,47.15,47.09,47.11,31569.0,43.1901,43.1993,43.1443,43.1626,31569.0
2023-11-28 15:00:00,47.11,47.17,47.1,47.17,19480.0,43.1626,43.2176,43.1535,43.2176,19480.0
2023-11-28 15:05:00,47.16,47.2,47.14,47.16,29105.0,43.2084,43.2451,43.1901,43.2084,29105.0
2023-11-28 15:10:00,47.16,47.19,47.15,47.18,48554.0,43.2084,43.2359,43.1993,43.2268,48554.0
2023-11-28 15:15:00,47.18,47.22,47.15,47.21,32477.0,43.2268,43.2634,43.1993,43.2542,32477.0
2023-11-28 15:20:00,47.22,47.29,47.16,47.29,39928.0,43.2634,43.3275,43.2084,43.3275,39928.0
2023-11-28 15:25:00,47.28,47.29,47.2,47.23,29267.0,43.3184,43.3275,43.2451,43.2726,29267.0
2023-11-28 15:30:00,47.23,47.24,47.14,47.15,42856.0,43.2726,43.2817,43.1901,43.1993,42856.0
2023-11-28 15:35:00,47.15,47.19,47.13,47.16,44744.0,43.1993,43.2359,43.1809,43.2084,44744.0
2023-11-28 15:40:00,47.16,47.26,47.14,47.22,60187.0,43.2084,43.3001,43.1901,43.2634,60187.0
2023-11-28 15:45:00,47.22,47.22,47.16,47.19,56314.0,43.2634,43.2634,43.2084,43.2359,56314.0
2023-11-28 15:50:00,47.18,47.18,47.03,47.04,78957.0,43.2268,43.2268,43.0893,43.0985,78957.0
2023-11-28 15:55:00,47.04,47.07,46.98,46.99,246660.0,43.0985,43.126,43.0435,43.0527,246660.0
2023-11-29 09:30:00,46.91,47.19,46.8,47.16,110374.0,42.9794,43.2359,42.8786,43.2084,110374.0
2023-11-29 09:35:00,47.16,47.19,46.99,47.03,41325.0,43.2084,43.2359,43.0527,43.0893,41325.0
2023-11-29 09:40:00,47.07,47.2,47.0,47.02,52446.0,43.126,43.2451,43.0618,43.0802,52446.0
2023-11-29 09:45:00,47.01,47.2,47.01,47.16,36284.0,43.071,43.2451,43.071,43.2084,36284.0
2023-11-29 09:50:00,47.16,47.19,47.12,47.19,26493.0,43.2084,43.2359,43.1718,43.2359,26493.0
2023-11-29 09:55:00,47.19,47.26,47.14,47.19,36002.0,43.2359,43.3001,43.1901,43.2359,36002.0
2023-11-29 10:00:00,47.22,47.32,47.15,47.3,38403.0,43.2634,43.355,43.1993,43.3367,38403.0
2023-11-29 10:05:00,47.3,47.3,47.22,47.25,48389.0,43.3367,43.3367,43.2634,43.2909,48389.0
2023-11-29 10:10:00,47.24,47.24,47.07,47.14,27951.0,43.2817,43.2817,43.126,43.1901,27951.0
2023-11-29 10:15:00,47.13,47.2,47.08,47.12,17297.0,43.1809,43.2451,43.1351,43.1718,17297.0
2023-11-29 10:20:00,47.12,47.16,47.03,47.03,23276.0,43.1718,43.2084,43.0893,43.0893,23276.0
2023-11-29 10:25:00,47.03,47.08,47.02,47.04,22056.0,43.0893,43.1351,43.0802,43.0985,22056.0
2023-11-29 10:30:00,47.04,47.08,47.02,47.04,28289.0,43.0985,43.1351,43.0802,43.0985,28289.0
2023-11-29 10:35:00,47.04,47.06,47.0,47.03,32668.0,43.0985,43.1168,43.0618,43.0893,32668.0
2023-11-29 10:40:00,47.03,47.03,46.93,47.0,33546.0,43.0893,43.0893,42.9977,43.0618,33546.0
2023-11-29 10:45:00,47.01,47.01,46.92,46.93,17852.0,43.071,43.071,42.9885,42.9977,17852.0
2023-11-29 10:50:00,46.93,46.94,46.88,46.89,131475.0,42.9977,43.0069,42.9519,42.9611,131475.0
2023-11-29 10:55:00,46.89,46.9,46.66,46.69,78051.0,42.9611,42.9702,42.7503,42.7778,78051.0
2023-11-29 11:00:00,46.67,46.81,46.63,46.76,81754.0,42.7595,42.8878,42.7228,42.8419,81754.0
2023-11-29 11:05:00,46.76,46.79,46.65,46.73,109825.0,42.8419,42.8694,42.7412,42.8145,109825.0
2023-11-29 11:10:00,46.73,46.86,46.72,46.78,111401.0,42.8145,42.9336,42.8053,42.8603,111401.0
2023-11-29 11:15:00,46.78,46.79,46.65,46.75,34972.0,42.8603,42.8694,42.7412,42.8328,34972.0
2023-11-29 11:20:00,46.75,46.82,46.74,46.8,28601.0,42.8328,42.8969,42.8236,42.8786,28601.0
2023-11-29 11:25:00,46.8,46.8,46.72,46.73,31494.0,42.8786,42.8786,42.8053,42.8145,31494.0
2023-11-29 11:30:00,46.73,46.88,46.73,46.85,44628.0,42.8145,42.9519,42.8145,42.9244,44628.0
2023-11-29 11:35:00,46.84,46.91,46.82,46.9,39865.0,42.9152,42.9794,42.8969,42.9702,39865.0
2023-11-29 11:40:00,46.91,46.95,46.87,46.91,28824.0,42.9794,43.016,42.9427,42.9794,28824.0
2023-11-29 11:45:00,46.91,46.92,46.88,46.89,21289.0,42.9794,42.9885,42.9519,42.9611,21289.0
2023-11-29 11:50:00,46.9,46.91,46.81,46.83,28903.0,42.9702,42.9794,42.8878,42.9061,28903.0
2023-11-29 11:55:00,46.83,46.86,46.8,46.86,28115.0,42.9061,42.9336,42.8786,42.9336,28115.0
2023-11-29 12:00:00,46.85,46.87,46.77,46.84,15701.0,42.9244,42.9427,42.8511,42.9152,15701.0
2023-11-29 12:05:00,46.84,46.9,46.79,46.89,34674.0,42.9152,42.9702,42.8694,42.9611,34674.0
2023-11-29 12:10:00,46.89,46.92,46.88,46.91,19087.0,42.9611,42.9885,42.9519,42.9794,19087.0
2023-11-29 12:15:00,46.92,46.93,46.86,46.93,19240.0,42.9885,42.9977,42.9336,42.9977,19240.0
2023-11-29 12:20:00,46.92,47.01,46.91,46.98,38187.0,42.9885,43.071,42.9794,43.0435,38187.0
2023-11-29 12:25:00,46.98,47.01,46.95,47.01,58628.0,43.0435,43.071,43.016,43.071,58628.0
2023-11-29 12:30:00,47.01,47.04,46.99,47.03,17145.0,43.071,43.0985,43.0527,43.0893,17145.0
2023-11-29 12:35:00,47.03,47.09,46.99,47.08,23544.0,43.0893,43.1443,43.0527,43.1351,23544.0
2023-11-29 12:40:00,47.09,47.09,47.04,47.08,26892.0,43.1443,43.1443,43.0985,43.1351,26892.0
2023-11-29 12:45:00,47.09,47.14,47.05,47.09,33973.0,43.1443,43.1901,43.1076,43.1443,33973.0
2023-11-29 12:50:00,47.09,47.15,47.07,47.14,25530.0,43.1443,43.1993,43.126,43.1901,25530.0
2023-11-29 12:55:00,47.14,47.16,47.09,47.14,19892.0,43.1901,43.2084,43.1443,43.1901,19892.0
2023-11-29 13:00:00,47.14,47.15,47.09,47.11,30712.0,43.1901,43.1993,43.1443,43.1626,30712.0
2023-11-29 13:05:00,47.11,47.14,47.08,47.13,20540.0,43.1626,43.1901,43.1351,43.1809,20540.0
2023-11-29 13:10:00,47.13,47.15,47.09,47.12,18799.0,43.1809,43.1993,43.1443,43.1718,18799.0
2023-11-29 13:15:00,47.13,47.15,47.1,47.12,14131.0,43.1809,43.1993,43.1535,43.1718,14131.0
2023-11-29 13:20:00,47.12,47.14,47.09,47.13,17402.0,43.1718,43.1901,43.1443,43.1809,17402.0
2023-11-29 13:25:00,47.13,47.18,47.12,47.17,20069.0,43.1809,43.2268,43.1718,43.2176,20069.0
2023-11-29 13:30:00,47.17,47.17,47.09,47.12,25270.0,43.2176,43.2176,43.1443,43.1718,25270.0
2023-11-29 13:35:00,47.12,47.16,47.1,47.12,29461.0,43.1718,43.2084,43.1535,43.1718,29461.0
2023-11-29 13:40:00,47.13,47.17,47.12,47.16,13023.0,43.1809,43.2176,43.1718,43.2084,13023.0
2023-11-29 13:45:00,47.16,47.18,47.12,47.15,28797.0,43.2084,43.2268,43.1718,43.1993,28797.0
2023-11-29 13:50:00,47.15,47.16,47.13,47.14,17353.0,43.1993,43.2084,43.1809,43.1901,17353.0
2023-11-29 13:55:00,47.15,47.15,47.08,47.09,17982.0,43.1993,43.1993,43.1351,43.1443,17982.0
2023-11-29 14:00:00,47.08,47.13,47.07,47.13,20980.0,43.1351,43.1809,43.126,43.1809,20980.0
2023-11-29 14:05:00,47.13,47.19,47.12,47.17,25259.0,43.1809,43.2359,43.1718,43.2176,25259.0
2023-11-29 14:10:00,47.16,47.17,47.09,47.12,34585.0,43.2084,43.2176,43.1443,43.1718,34585.0
2023-11-29 14:15:00,47.11,47.11,47.02,47.02,26114.0,43.1626,43.1626,43.0802,43.0802,26114.0
2023-11-29 14:20:00,47.03,47.1,47.02,47.09,26717.0,43.0893,43.1535,43.0802,43.1443,26717.0
2023-11-29 14:25:00,47.09,47.11,47.06,47.07,26438.0,43.1443,43.1626,43.1168,43.126,26438.0
2023-11-29 14:30:00,47.07,47.07,46.99,47.01,26812.0,43.126,43.126,43.0527,43.071,26812.0
2023-11-29 14:35:00,47.01,47.02,46.95,46.98,22073.0,43.071,43.0802,43.016,43.0435,22073.0
2023-11-29 14:40:00,46.99,47.02,46.91,46.93,32334.0,43.0527,43.0802,42.9794,42.9977,32334.0
2023-11-29 14:45:00,46.92,46.99,46.91,46.94,24995.0,42.9885,43.0527,42.9794,43.0069,24995.0
2023-11-29 14:50:00,46.94,46.97,46.92,46.95,28418.0,43.0069,43.0344,42.9885,43.016,28418.0
2023-11-29 14:55:00,46.94,46.97,46.92,46.96,63317.0,43.0069,43.0344,42.9885,43.0252,63317.0
2023-11-29 15:00:00,46.96,46.99,46.92,46.95,33506.0,43.0252,43.0527,42.9885,43.016,33506.0
2023-11-29 15:05:00,46.94,46.96,46.88,46.9,25248.0,43.0069,43.0252,42.9519,42.9702,25248.0
2023-11-29 15:10:00,46.9,46.91,46.85,46.88,28197.0,42.9702,42.9794,42.9244,42.9519,28197.0
2023-11-29 15:15:00,46.88,46.89,46.79,46.83,34721.0,42.9519,42.9611,42.8694,42.9061,34721.0
2023-11-29 15:20:00,46.83,46.84,46.78,46.83,58267.0,42.9061,42.9152,42.8603,42.9061,58267.0
2023-11-29 15:25:00,46.83,46.83,46.7,46.74,34807.0,42.9061,42.9061,42.787,42.8236,34807.0
2023-11-29 15:30:00,46.74,46.79,46.73,46.77,39052.0,42.8236,42.8694,42.8145,42.8511,39052.0
2023-11-29 15:35:00,46.76,46.77,46.66,46.68,67278.0,42.8419,42.8511,42.7503,42.7687,67278.0
2023-11-29 15:40:00,46.68,46.69,46.63,46.64,58527.0,42.7687,42.7778,42.7228,42.732,58527.0
2023-11-29 15:45:00,46.64,46.73,46.61,46.73,89771.0,42.732,42.8145,42.7045,42.8145,89771.0
2023-11-29 15:50:00,46.73,46.78,46.68,46.77,147362.0,42.8145,42.8603,42.7687,42.8511,147362.0
2023-11-29 15:55:00,46.77,46.8,46.73,46.73,310954.0,42.8511,42.8786,42.8145,42.8145,310954.0
2023-11-30 09:30:00,46.08,46.25,45.83,45.83,110711.0,42.8405,42.9985,42.6081,42.6081,110711.0
2023-11-30 09:35:00,45.83,45.83,45.51,45.56,36048.0,42.6081,42.6081,42.3105,42.357,36048.0
2023-11-30 09:40:00,45.57,45.67,45.41,45.48,40929.0,42.3663,42.4593,42.2176,42.2827,40929.0
2023-11-30 09:45:00,45.47,45.53,45.42,45.51,57374.0,42.2734,42.3291,42.2269,42.3105,57374.0
2023-11-30 09:50:00,45.5,45.68,45.47,45.67,40198.0,42.3013,42.4686,42.2734,42.4593,40198.0
2023-11-30 09:55:00,45.66,45.68,45.5,45.51,34646.0,42.45,42.4686,42.3013,42.3105,34646.0
2023-11-30 10:00:00,45.52,45.52,45.36,45.42,34065.0,42.3198,42.3198,42.1711,42.2269,34065.0
2023-11-30 10:05:00,45.44,45.65,45.43,45.57,27299.0,42.2455,42.4407,42.2362,42.3663,27299.0
2023-11-30 10:10:00,45.57,45.74,45.56,45.68,27612.0,42.3663,42.5244,42.357,42.4686,27612.0
2023-11-30 10:15:00,45.66,45.66,45.54,45.55,29886.0,42.45,42.45,42.3384,42.3477,29886.0
2023-11-30 10:20:00,45.54,45.62,45.51,45.57,20444.0,42.3384,42.4128,42.3105,42.3663,20444.0
2023-11-30 10:25:00,45.57,45.67,45.55,45.66,66260.0,42.3663,42.4593,42.3477,42.45,66260.0
2023-11-30 10:30:00,45.66,45.76,45.66,45.72,20677.0,42.45,42.543,42.45,42.5058,20677.0
2023-11-30 10:35:00,45.73,45.73,45.56,45.61,24039.0,42.5151,42.5151,42.357,42.4035,24039.0
2023-11-30 10:40:00,45.62,45.69,45.58,45.65,51355.0,42.4128,42.4779,42.3756,42.4407,51355.0
2023-11-30 10:45:00,45.64,45.78,45.64,45.78,14812.0,42.4314,42.5616,42.4314,42.5616,14812.0
2023-11-30 10:50:00,45.79,45.84,45.76,45.8,46849.0,42.5709,42.6173,42.543,42.5802,46849.0
2023-11-30 10:55:00,45.82,45.95,45.81,45.91,57141.0,42.5988,42.7196,42.5895,42.6824,57141.0
2023-11-30 11:00:00,45.91,45.95,45.85,45.86,42738.0,42.6824,42.7196,42.6266,42.6359,42738.0
2023-11-30 11:05:00,45.88,45.98,45.85,45.85,23266.0,42.6545,42.7475,42.6266,42.6266,23266.0
2023-11-30 11:10:00,45.86,45.88,45.78,45.83,11574.0,42.6359,42.6545,42.5616,42.6081,11574.0
2023-11-30 11:15:00,45.81,45.82,45.71,45.71,9880.0,42.5895,42.5988,42.4965,42.4965,9880.0
2023-11-30 11:20:00,45.71,45.77,45.64,45.77,36391.0,42.4965,42.5523,42.4314,42.5523,36391.0
2023-11-30 11:25:00,45.76,45.81,45.71,45.73,15010.0,42.543,42.5895,42.4965,42.5151,15010.0
2023-11-30 11:30:00,45.72,45.73,45.68,45.72,23267.0,42.5058,42.5151,42.4686,42.5058,23267.0
2023-11-30 11:35:00,45.72,45.72,45.59,45.59,25136.0,42.5058,42.5058,42.3849,42.3849,25136.0
2023-11-30 11:40:00,45.6,45.64,45.56,45.6,25799.0,42.3942,42.4314,42.357,42.3942,25799.0
2023-11-30 11:45:00,45.61,45.66,45.58,45.62,24277.0,42.4035,42.45,42.3756,42.4128,24277.0
2023-11-30 11:50:00,45.61,45.62,45.53,45.55,22526.0,42.4035,42.4128,42.3291,42.3477,22526.0
2023-11-30 11:55:00,45.55,45.59,45.55,45.58,24751.0,42.3477,42.3849,42.3477,42.3756,24751.0
2023-11-30 12:00:00,45.58,45.65,45.56,45.59,34009.0,42.3756,42.4407,42.357,42.3849,34009.0
2023-11-30 12:05:00,45.59,45.62,45.54,45.56,24188.0,42.3849,42.4128,42.3384,42.357,24188.0
2023-11-30 12:10:00,45.57,45.59,45.46,45.47,20750.0,42.3663,42.3849,42.2641,42.2734,20750.0
2023-11-30 12:15:00,45.45,45.49,45.41,45.45,29925.0,42.2548,42.292,42.2176,42.2548,29925.0
2023-11-30 12:20:00,45.45,45.47,45.42,45.46,17660.0,42.2548,42.2734,42.2269,42.2641,17660.0
2023-11-30 12:25:00,45.46,45.5,45.45,45.46,13814.0,42.2641,42.3013,42.2548,42.2641,13814.0
2023-11-30 12:30:00,45.45,45.52,45.44,45.51,19783.0,42.2548,42.3198,42.2455,42.3105,19783.0
2023-11-30 12:35:00,45.51,45.54,45.5,45.53,28653.0,42.3105,42.3384,42.3013,42.3291,28653.0
2023-11-30 12:40:00,45.53,45.6,45.52,45.59,32522.0,42.3291,42.3942,42.3198,42.3849,32522.0
2023-11-30 12:45:00,45.6,45.62,45.52,45.53,35159.0,42.3942,42.4128,42.3198,42.3291,35159.0
2023-11-30 12:50:00,45.53,45.56,45.48,45.51,27302.0,42.3291,42.357,42.2827,42.3105,27302.0
2023-11-30 12:55:00,45.51,45.53,45.49,45.53,25847.0,42.3105,42.3291,42.292,42.3291,25847.0
2023-11-30 13:00:00,45.53,45.55,45.49,45.52,28386.0,42.3291,42.3477,42.292,42.3198,28386.0
2023-11-30 13:05:00,45.51,45.56,45.51,45.55,22323.0,42.3105,42.357,42.3105,42.3477,22323.0
2023-11-30 13:10:00,45.55,45.7,45.55,45.67,48981.0,42.3477,42.4872,42.3477,42.4593,48981.0
2023-11-30 13:15:00,45.68,45.7,45.65,45.66,27075.0,42.4686,42.4872,42.4407,42.45,27075.0
2023-11-30 13:20:00,45.66,45.68,45.58,45.61,40752.0,42.45,42.4686,42.3756,42.4035,40752.0
2023-11-30 13:25:00,45.61,45.62,45.54,45.59,19064.0,42.4035,42.4128,42.3384,42.3849,19064.0
2023-11-30 13:30:00,45.59,45.6,45.55,45.57,24425.0,42.3849,42.3942,42.3477,42.3663,24425.0
2023-11-30 13:35:00,45.58,45.62,45.57,45.62,12282.0,42.3756,42.4128,42.3663,42.4128,12282.0
2023-11-30 13:40:00,45.62,45.66,45.61,45.65,16579.0,42.4128,42.45,42.4035,42.4407,16579.0
2023-11-30 13:45:00,45.65,45.65,45.57,45.58,28057.0,42.4407,42.4407,42.3663,42.3756,28057.0
2023-11-30 13:50:00,45.58,45.58,45.48,45.5,18920.0,42.3756,42.3756,42.2827,42.3013,18920.0
2023-11-30 13:55:00,45.51,45.51,45.46,45.5,14328.0,42.3105,42.3105,42.2641,42.3013,14328.0
2023-11-30 14:00:00,45.49,45.49,45.41,45.42,26241.0,42.292,42.292,42.2176,42.2269,26241.0
2023-11-30 14:05:00,45.42,45.44,45.38,45.38,21883.0,42.2269,42.2455,42.1897,42.1897,21883.0
2023-11-30 14:10:00,45.38,45.38,45.33,45.33,20009.0,42.1897,42.1897,42.1432,42.1432,20009.0
2023-11-30 14:15:00,45.33,45.39,45.31,45.36,64272.0,42.1432,42.199,42.1246,42.1711,64272.0
2023-11-30 14:20:00,45.35,45.37,45.31,45.35,23948.0,42.1618,42.1804,42.1246,42.1618,23948.0
2023-11-30 14:25:00,45.34,45.37,45.31,45.33,26365.0,42.1525,42.1804,42.1246,42.1432,26365.0
2023-11-30 14:30:00,45.33,45.42,45.32,45.4,60510.0,42.1432,42.2269,42.1339,42.2083,60510.0
2023-11-30 14:35:00,45.4,45.46,45.38,45.38,33205.0,42.2083,42.2641,42.1897,42.1897,33205.0
2023-11-30 14:40:00,45.38,45.43,45.38,45.43,22672.0,42.1897,42.2362,42.1897,42.2362,22672.0
2023-11-30 14:45:00,45.43,45.44,45.39,45.41,29136.0,42.2362,42.2455,42.199,42.2176,29136.0
2023-11-30 14:50:00,45.41,45.43,45.36,45.37,19886.0,42.2176,42.2362,42.1711,42.1804,19886.0
2023-11-30 14:55:00,45.37,45.38,45.32,45.33,50639.0,42.1804,42.1897,42.1339,42.1432,50639.0
2023-11-30 15:00:00,45.33,45.35,45.3,45.34,50074.0,42.1432,42.1618,42.1153,42.1525,50074.0
2023-11-30 15:05:00,45.33,45.35,45.29,45.32,32655.0,42.1432,42.1618,42.106,42.1339,32655.0
2023-11-30 15:10:00,45.32,45.43,45.3,45.38,101557.0,42.1339,42.2362,42.1153,42.1897,101557.0
2023-11-30 15:15:00,45.38,45.44,45.32,45.44,26682.0,42.1897,42.2455,42.1339,42.2455,26682.0
2023-11-30 15:20:00,45.44,45.45,45.33,45.34,73684.0,42.2455,42.2548,42.1432,42.1525,73684.0
2023-11-30 15:25:00,45.34,45.4,45.33,45.37,46005.0,42.1525,42.2083,42.1432,42.1804,46005.0
2023-11-30 15:30:00,45.38,45.44,45.35,45.38,47863.0,42.1897,42.2455,42.1618,42.1897,47863.0
2023-11-30 15:35:00,45.38,45.38,45.33,45.34,44831.0,42.1897,42.1897,42.1432,42.1525,44831.0
2023-11-30 15:40:00,45.35,45.4,45.34,45.39,73976.0,42.1618,42.2083,42.1525,42.199,73976.0
2023-11-30 15:45:00,45.39,45.39,45.32,45.33,149299.0,42.199,42.199,42.1339,42.1432,149299.0
2023-11-30 15:50:00,45.32,45.32,45.21,45.25,220831.0,42.1339,42.1339,42.0316,42.0688,220831.0
2023-11-30 15:55:00,45.25,45.39,45.24,45.35,887032.0,42.0688,42.199,42.0595,42.1618,887032.0
2023-12-01 09:30:00,45.44,45.58,45.38,45.56,101649.0,42.2455,42.3756,42.1897,42.357,101649.0
2023-12-01 09:35:00,45.56,45.65,45.43,45.56,30806.0,42.357,42.4407,42.2362,42.357,30806.0
2023-12-01 09:40:00,45.55,45.65,45.5,45.58,39795.0,42.3477,42.4407,42.3013,42.3756,39795.0
2023-12-01 09:45:00,45.58,45.59,45.37,45.55,33316.0,42.3756,42.3849,42.1804,42.3477,33316.0
2023-12-01 09:50:00,45.57,45.62,45.52,45.57,32080.0,42.3663,42.4128,42.3198,42.3663,32080.0
2023-12-01 09:55:00,45.55,45.58,45.47,45.58,39578.0,42.3477,42.3756,42.2734,42.3756,39578.0
2023-12-01 10:00:00,45.59,45.76,45.59,45.72,27325.0,42.3849,42.543,42.3849,42.5058,27325.0
2023-12-01 10:05:00,45.73,45.73,45.63,45.68,20069.0,42.5151,42.5151,42.4221,42.4686,20069.0
2023-12-01 10:10:00,45.69,45.73,45.54,45.54,43009.0,42.4779,42.5151,42.3384,42.3384,43009.0
2023-12-01 10:15:00,45.53,45.68,45.52,45.68,18681.0,42.3291,42.4686,42.3198,42.4686,18681.0
2023-12-01 10:20:00,45.7,45.73,45.68,45.71,19411.0,42.4872,42.5151,42.4686,42.4965,19411.0
2023-12-01 10:25:00,45.7,45.71,45.65,45.66,17247.0,42.4872,42.4965,42.4407,42.45,17247.0
2023-12-01 10:30:00,45.66,45.82,45.64,45.78,42403.0,42.45,42.5988,42.4314,42.5616,42403.0
2023-12-01 10:35:00,45.78,45.85,45.75,45.8,36477.0,42.5616,42.6266,42.5337,42.5802,36477.0
2023-12-01 10:40:00,45.8,45.89,45.79,45.84,22337.0,42.5802,42.6638,42.5709,42.6173,22337.0
2023-12-01 10:45:00,45.84,45.9,45.83,45.89,21617.0,42.6173,42.6731,42.6081,42.6638,21617.0
2023-12-01 10:50:00,45.9,45.93,45.85,45.85,34003.0,42.6731,42.701,42.6266,42.6266,34003.0
2023-12-01 10:55:00,45.83,45.85,45.79,45.8,18604.0,42.6081,42.6266,42.5709,42.5802,18604.0
2023-12-01 11:00:00,45.8,45.9,45.76,45.84,64411.0,42.5802,42.6731,42.543,42.6173,64411.0
2023-12-01 11:05:00,45.86,45.98,45.78,45.96,30500.0,42.6359,42.7475,42.5616,42.7289,30500.0
2023-12-01 11:10:00,45.98,46.11,45.97,46.11,31535.0,42.7475,42.8684,42.7382,42.8684,31535.0
2023-12-01 11:15:00,46.11,46.12,45.99,46.07,56334.0,42.8684,42.8777,42.7568,42.8312,56334.0
2023-12-01 11:20:00,46.05,46.05,45.88,45.95,23977.0,42.8126,42.8126,42.6545,42.7196,23977.0
2023-12-01 11:25:00,45.95,46.09,45.93,46.08,14420.0,42.7196,42.8498,42.701,42.8405,14420.0
2023-12-01 11:30:00,46.07,46.13,45.99,46.12,21694.0,42.8312,42.887,42.7568,42.8777,21694.0
2023-12-01 11:35:00,46.11,46.15,46.08,46.14,15262.0,42.8684,42.9056,42.8405,42.8963,15262.0
2023-12-01 11:40:00,46.13,46.2,46.12,46.18,48198.0,42.887,42.952,42.8777,42.9334,48198.0
2023-12-01 11:45:00,46.19,46.21,46.09,46.21,25005.0,42.9427,42.9613,42.8498,42.9613,25005.0
2023-12-01 11:50:00,46.21,46.3,46.2,46.2,116515.0,42.9613,43.045,42.952,42.952,116515.0
2023-12-01 11:55:00,46.19,46.28,46.17,46.23,20083.0,42.9427,43.0264,42.9241,42.9799,20083.0
2023-12-01 12:00:00,46.23,46.28,46.2,46.27,19197.0,42.9799,43.0264,42.952,43.0171,19197.0
2023-12-01 12:05:00,46.27,46.38,46.24,46.36,49852.0,43.0171,43.1194,42.9892,43.1008,49852.0
2023-12-01 12:10:00,46.35,46.43,46.35,46.39,35603.0,43.0915,43.1659,43.0915,43.1287,35603.0
2023-12-01 12:15:00,46.39,46.41,46.35,46.39,27027.0,43.1287,43.1473,43.0915,43.1287,27027.0
2023-12-01 12:20:00,46.39,46.48,46.36,46.48,31156.0,43.1287,43.2124,43.1008,43.2124,31156.0
2023-12-01 12:25:00,46.47,46.48,46.41,46.42,20980.0,43.2031,43.2124,43.1473,43.1566,20980.0
2023-12-01 12:30:00,46.41,46.49,46.37,46.41,21861.0,43.1473,43.2217,43.1101,43.1473,21861.0
2023-12-01 12:35:00,46.4,46.45,46.37,46.41,37844.0,43.138,43.1845,43.1101,43.1473,37844.0
2023-12-01 12:40:00,46.41,46.43,46.35,46.36,18054.0,43.1473,43.1659,43.0915,43.1008,18054.0
2023-12-01 12:45:00,46.35,46.43,46.35,46.41,19574.0,43.0915,43.1659,43.0915,43.1473,19574.0
2023-12-01 12:50:00,46.4,46.4,46.31,46.34,27799.0,43.138,43.138,43.0543,43.0822,27799.0
2023-12-01 12:55:00,46.35,46.44,46.35,46.41,26906.0,43.0915,43.1752,43.0915,43.1473,26906.0
2023-12-01 13:00:00,46.41,46.46,46.4,46.43,24246.0,43.1473,43.1938,43.138,43.1659,24246.0
2023-12-01 13:05:00,46.42,46.48,46.39,46.46,61960.0,43.1566,43.2124,43.1287,43.1938,61960.0
2023-12-01 13:10:00,46.46,46.53,46.42,46.48,67559.0,43.1938,43.2588,43.1566,43.2124,67559.0
2023-12-01 13:15:00,46.47,46.65,46.45,46.61,35038.0,43.2031,43.3704,43.1845,43.3332,35038.0
2023-12-01 13:20:00,46.63,46.63,46.5,46.53,30945.0,43.3518,43.3518,43.2309,43.2588,30945.0
2023-12-01 13:25:00,46.53,46.54,46.4,46.46,43013.0,43.2588,43.2681,43.138,43.1938,43013.0
2023-12-01 13:30:00,46.45,46.53,46.43,46.52,20986.0,43.1845,43.2588,43.1659,43.2495,20986.0
2023-12-01 13:35:00,46.52,46.6,46.51,46.6,19940.0,43.2495,43.3239,43.2402,43.3239,19940.0
2023-12-01 13:40:00,46.61,46.61,46.54,46.58,46927.0,43.3332,43.3332,43.2681,43.3053,46927.0
2023-12-01 13:45:00,46.58,46.6,46.52,46.54,26285.0,43.3053,43.3239,43.2495,43.2681,26285.0
2023-12-01 13:50:00,46.54,46.59,46.52,46.55,43733.0,43.2681,43.3146,43.2495,43.2774,43733.0
2023-12-01 13:55:00,46.55,46.58,46.5,46.54,60636.0,43.2774,43.3053,43.2309,43.2681,60636.0
2023-12-01 14:00:00,46.55,46.57,46.48,46.48,31905.0,43.2774,43.296,43.2124,43.2124,31905.0
2023-12-01 14:05:00,46.48,46.51,46.42,46.46,46268.0,43.2124,43.2402,43.1566,43.1938,46268.0
2023-12-01 14:10:00,46.47,46.54,46.44,46.45,32991.0,43.2031,43.2681,43.1752,43.1845,32991.0
2023-12-01 14:15:00,46.44,46.47,46.42,46.45,34674.0,43.1752,43.2031,43.1566,43.1845,34674.0
2023-12-01 14:20:00,46.45,46.46,46.42,46.43,23776.0,43.1845,43.1938,43.1566,43.1659,23776.0
2023-12-01 14:25:00,46.42,46.46,46.39,46.46,56868.0,43.1566,43.1938,43.1287,43.1938,56868.0
2023-12-01 14:30:00,46.46,46.54,46.42,46.51,44226.0,43.1938,43.2681,43.1566,43.2402,44226.0
2023-12-01 14:35:00,46.51,46.55,46.48,46.54,42938.0,43.2402,43.2774,43.2124,43.2681,42938.0
2023-12-01 14:40:00,46.54,46.59,46.5,46.52,29742.0,43.2681,43.3146,43.2309,43.2495,29742.0
2023-12-01 14:45:00,46.51,46.56,46.48,46.55,48901.0,43.2402,43.2867,43.2124,43.2774,48901.0
2023-12-01 14:50:00,46.56,46.59,46.49,46.5,65596.0,43.2867,43.3146,43.2217,43.2309,65596.0
2023-12-01 14:55:00,46.49,46.52,46.42,46.44,26209.0,43.2217,43.2495,43.1566,43.1752,26209.0
2023-12-01 15:00:00,46.44,46.45,46.38,46.39,34840.0,43.1752,43.1845,43.1194,43.1287,34840.0
2023-12-01 15:05:00,46.39,46.39,46.27,46.3,38161.0,43.1287,43.1287,43.0171,43.045,38161.0
2023-12-01 15:10:00,46.3,46.38,46.28,46.38,65821.0,43.045,43.1194,43.0264,43.1194,65821.0
2023-12-01 15:15:00,46.38,46.39,46.29,46.32,50296.0,43.1194,43.1287,43.0357,43.0636,50296.0
2023-12-01 15:20:00,46.31,46.37,46.3,46.33,45027.0,43.0543,43.1101,43.045,43.0729,45027.0
2023-12-01 15:25:00,46.33,46.4,46.32,46.35,55852.0,43.0729,43.138,43.0636,43.0915,55852.0
2023-12-01 15:30:00,46.36,46.55,46.35,46.51,66767.0,43.1008,43.2774,43.0915,43.2402,66767.0
2023-12-01 15:35:00,46.51,46.57,46.5,46.51,56423.0,43.2402,43.296,43.2309,43.2402,56423.0
2023-12-01 15:40:00,46.52,46.59,46.48,46.53,105730.0,43.2495,43.3146,43.2124,43.2588,105730.0
2023-12-01 15:45:00,46.53,46.6,46.47,46.59,160633.0,43.2588,43.3239,43.2031,43.3146,160633.0
2023-12-01 15:50:00,46.6,46.69,46.58,46.66,168674.0,43.3239,43.4076,43.3053,43.3797,168674.0
2023-12-01 15:55:00,46.67,46.73,46.61,46.66,594004.0,43.389,43.4448,43.3332,43.3797,594004.0
2023-12-04 09:30:00,46.09,46.27,45.7,46.24,183239.0,42.8498,43.0171,42.4872,42.9892,183239.0
2023-12-04 09:35:00,46.25,46.35,46.12,46.13,53329.0,42.9985,43.0915,42.8777,42.887,53329.0
2023-12-04 09:40:00,46.16,46.29,46.14,46.29,75902.0,42.9149,43.0357,42.8963,43.0357,75902.0
2023-12-04 09:45:00,46.3,46.43,46.24,46.36,112974.0,43.045,43.1659,42.9892,43.1008,112974.0
2023-12-04 09:50:00,46.34,46.35,46.14,46.16,59070.0,43.0822,43.0915,42.8963,42.9149,59070.0
2023-12-04 09:55:00,46.14,46.16,45.89,45.95,97847.0,42.8963,42.9149,42.6638,42.7196,97847.0
2023-12-04 10:00:00,45.94,46.03,45.81,45.9,158468.0,42.7103,42.794,42.5895,42.6731,158468.0
2023-12-04 10:05:00,45.91,45.99,45.84,45.99,71443.0,42.6824,42.7568,42.6173,42.7568,71443.0
2023-12-04 10:10:00,45.98,46.0,45.88,45.97,73786.0,42.7475,42.7661,42.6545,42.7382,73786.0
2023-12-04 10:15:00,45.97,46.01,45.85,45.86,75669.0,42.7382,42.7754,42.6266,42.6359,75669.0
2023-12-04 10:20:00,45.88,46.04,45.87,45.98,45056.0,42.6545,42.8033,42.6452,42.7475,45056.0
2023-12-04 10:25:00,45.98,46.03,45.9,46.0,41696.0,42.7475,42.794,42.6731,42.7661,41696.0
2023-12-04 10:30:00,46.01,46.17,46.0,46.15,47988.0,42.7754,42.9241,42.7661,42.9056,47988.0
2023-12-04 10:35:00,46.16,46.29,46.13,46.29,99343.0,42.9149,43.0357,42.887,43.0357,99343.0
2023-12-04 10:40:00,46.29,46.34,46.14,46.18,50686.0,43.0357,43.0822,42.8963,42.9334,50686.0
2023-12-04 10:45:00,46.19,46.33,46.18,46.26,94909.0,42.9427,43.0729,42.9334,43.0078,94909.0
2023-12-04 10:50:00,46.26,46.27,46.15,46.2,34845.0,43.0078,43.0171,42.9056,42.952,34845.0
2023-12-04 10:55:00,46.21,46.23,46.14,46.22,198583.0,42.9613,42.9799,42.8963,42.9706,198583.0
2023-12-04 11:00:00,46.22,46.28,46.18,46.23,83012.0,42.9706,43.0264,42.9334,42.9799,83012.0
2023-12-04 11:05:00,46.22,46.25,46.16,46.2,54351.0,42.9706,42.9985,42.9149,42.952,54351.0
2023-12-04 11:10:00,46.2,46.38,46.18,46.38,62470.0,42.952,43.1194,42.9334,43.1194,62470.0
2023-12-04 11:15:00,46.39,46.44,46.34,46.37,64815.0,43.1287,43.1752,43.0822,43.1101,64815.0
2023-12-04 11:20:00,46.37,46.41,46.28,46.28,96563.0,43.1101,43.1473,43.0264,43.0264,96563.0
2023-12-04 11:25:00,46.28,46.29,46.23,46.26,71425.0,43.0264,43.0357,42.9799,43.0078,71425.0
2023-12-04 11:30:00,46.25,46.3,46.22,46.25,51749.0,42.9985,43.045,42.9706,42.9985,51749.0
2023-12-04 11:35:00,46.24,46.31,46.21,46.29,35070.0,42.9892,43.0543,42.9613,43.0357,35070.0
2023-12-04 11:40:00,46.3,46.4,46.29,46.4,37524.0,43.045,43.138,43.0357,43.138,37524.0
2023-12-04 11:45:00,46.41,46.47,46.39,46.46,19863.0,43.1473,43.2031,43.1287,43.1938,19863.0
2023-12-04 11:50:00,46.46,46.53,46.45,46.52,27343.0,43.1938,43.2588,43.1845,43.2495,27343.0
2023-12-04 11:55:00,46.51,46.51,46.42,46.46,15241.0,43.2402,43.2402,43.1566,43.1938,15241.0
2023-12-04 12:00:00,46.46,46.5,46.42,46.49,20282.0,43.1938,43.2309,43.1566,43.2217,20282.0
2023-12-04 12:05:00,46.48,46.63,46.48,46.62,40713.0,43.2124,43.3518,43.2124,43.3425,40713.0
2023-12-04 12:10:00,46.63,46.66,46.56,46.59,14113.0,43.3518,43.3797,43.2867,43.3146,14113.0
2023-12-04 12:15:00,46.58,46.62,46.56,46.58,20886.0,43.3053,43.3425,43.2867,43.3053,20886.0
2023-12-04 12:20:00,46.58,46.59,46.53,46.55,51457.0,43.3053,43.3146,43.2588,43.2774,51457.0
2023-12-04 12:25:00,46.56,46.57,46.51,46.54,49398.0,43.2867,43.296,43.2402,43.2681,49398.0
2023-12-04 12:30:00,46.54,46.56,46.47,46.49,63977.0,43.2681,43.2867,43.2031,43.2217,63977.0
2023-12-04 12:35:00,46.48,46.48,46.33,46.37,97324.0,43.2124,43.2124,43.0729,43.1101,97324.0
2023-12-04 12:40:00,46.37,46.39,46.33,46.36,25832.0,43.1101,43.1287,43.0729,43.1008,25832.0
2023-12-04 12:45:00,46.36,46.48,46.35,46.45,72336.0,43.1008,43.2124,43.0915,43.1845,72336.0
2023-12-04 12:50:00,46.44,46.46,46.39,46.4,27128.0,43.1752,43.1938,43.1287,43.138,27128.0
2023-12-04 12:55:00,46.4,46.42,46.37,46.38,39971.0,43.138,43.1566,43.1101,43.1194,39971.0
2023-12-04 13:00:00,46.39,46.4,46.35,46.39,56283.0,43.1287,43.138,43.0915,43.1287,56283.0
2023-12-04 13:05:00,46.38,46.42,46.33,46.34,50150.0,43.1194,43.1566,43.0729,43.0822,50150.0
2023-12-04 13:10:00,46.35,46.35,46.24,46.29,44116.0,43.0915,43.0915,42.9892,43.0357,44116.0
2023-12-04 13:15:00,46.28,46.3,46.23,46.29,36271.0,43.0264,43.045,42.9799,43.0357,36271.0
2023-12-04 13:20:00,46.29,46.33,46.29,46.33,72563.0,43.0357,43.0729,43.0357,43.0729,72563.0
2023-12-04 13:25:00,46.33,46.33,46.29,46.32,31159.0,43.0729,43.0729,43.0357,43.0636,31159.0
2023-12-04 13:30:00,46.31,46.31,46.27,46.29,34467.0,43.0543,43.0543,43.0171,43.0357,34467.0
2023-12-04 13:35:00,46.3,46.37,46.28,46.36,25428.0,43.045,43.1101,43.0264,43.1008,25428.0
2023-12-04 13:40:00,46.36,46.43,46.34,46.41,13777.0,43.1008,43.1659,43.0822,43.1473,13777.0
2023-12-04 13:45:00,46.41,46.46,46.4,46.41,27840.0,43.1473,43.1938,43.138,43.1473,27840.0
2023-12-04 13:50:00,46.41,46.41,46.32,46.34,31778.0,43.1473,43.1473,43.0636,43.0822,31778.0
2023-12-04 13:55:00,46.34,46.35,46.27,46.29,40308.0,43.0822,43.0915,43.0171,43.0357,40308.0
2023-12-04 14:00:00,46.29,46.36,46.28,46.3,14811.0,43.0357,43.1008,43.0264,43.045,14811.0
2023-12-04 14:05:00,46.3,46.33,46.28,46.3,29653.0,43.045,43.0729,43.0264,43.045,29653.0
2023-12-04 14:10:00,46.3,46.35,46.3,46.32,24055.0,43.045,43.0915,43.045,43.0636,24055.0
2023-12-04 14:15:00,46.32,46.34,46.19,46.2,29643.0,43.0636,43.0822,42.9427,42.952,29643.0
2023-12-04 14:20:00,46.2,46.21,46.15,46.16,28438.0,42.952,42.9613,42.9056,42.9149,28438.0
2023-12-04 14:25:00,46.16,46.21,46.15,46.21,45884.0,42.9149,42.9613,42.9056,42.9613,45884.0
2023-12-04 14:30:00,46.22,46.24,46.16,46.18,29281.0,42.9706,42.9892,42.9149,42.9334,29281.0
2023-12-04 14:35:00,46.18,46.19,46.14,46.18,19326.0,42.9334,42.9427,42.8963,42.9334,19326.0
2023-12-04 14:40:00,46.18,46.22,46.15,46.22,38812.0,42.9334,42.9706,42.9056,42.9706,38812.0
2023-12-04 14:45:00,46.22,46.24,46.17,46.18,30961.0,42.9706,42.9892,42.9241,42.9334,30961.0
2023-12-04 14:50:00,46.18,46.22,46.15,46.16,44038.0,42.9334,42.9706,42.9056,42.9149,44038.0
2023-12-04 14:55:00,46.16,46.18,46.13,46.14,27056.0,42.9149,42.9334,42.887,42.8963,27056.0
2023-12-04 15:00:00,46.14,46.23,46.13,46.23,85749.0,42.8963,42.9799,42.887,42.9799,85749.0
2023-12-04 15:05:00,46.22,46.23,46.15,46.18,57112.0,42.9706,42.9799,42.9056,42.9334,57112.0
2023-12-04 15:10:00,46.19,46.24,46.17,46.2,44756.0,42.9427,42.9892,42.9241,42.952,44756.0
2023-12-04 15:15:00,46.2,46.22,46.12,46.22,25849.0,42.952,42.9706,42.8777,42.9706,25849.0
2023-12-04 15:20:00,46.23,46.24,46.13,46.15,31194.0,42.9799,42.9892,42.887,42.9056,31194.0
2023-12-04 15:25:00,46.15,46.15,46.02,46.04,46447.0,42.9056,42.9056,42.7847,42.8033,46447.0
2023-12-04 15:30:00,46.04,46.07,45.99,46.03,47092.0,42.8033,42.8312,42.7568,42.794,47092.0
2023-12-04 15:35:00,46.03,46.07,45.98,46.05,45992.0,42.794,42.8312,42.7475,42.8126,45992.0
2023-12-04 15:40:00,46.05,46.1,46.04,46.07,61065.0,42.8126,42.8591,42.8033,42.8312,61065.0
2023-12-04 15:45:00,46.07,46.1,46.05,46.07,86991.0,42.8312,42.8591,42.8126,42.8312,86991.0
2023-12-04 15:50:00,46.08,46.19,46.06,46.16,166897.0,42.8405,42.9427,42.8219,42.9149,166897.0
2023-12-04 15:55:00,46.16,46.21,46.12,46.13,345799.0,42.9149,42.9613,42.8777,42.887,345799.0
2023-12-05 09:30:00,46.21,46.34,46.1,46.23,90454.0,42.9613,43.0822,42.8591,42.9799,90454.0
2023-12-05 09:35:00,46.21,46.48,46.07,46.07,45856.0,42.9613,43.2124,42.8312,42.8312,45856.0
2023-12-05 09:40:00,46.12,46.12,45.75,45.76,26919.0,42.8777,42.8777,42.5337,42.543,26919.0
2023-12-05 09:45:00,45.79,46.04,45.79,45.97,27397.0,42.5709,42.8033,42.5709,42.7382,27397.0
2023-12-05 09:50:00,45.98,46.07,45.8,46.04,27102.0,42.7475,42.8312,42.5802,42.8033,27102.0
2023-12-05 09:55:00,46.05,46.05,45.82,45.85,24078.0,42.8126,42.8126,42.5988,42.6266,24078.0
2023-12-05 10:00:00,45.87,46.03,45.87,45.91,37928.0,42.6452,42.794,42.6452,42.6824,37928.0
2023-12-05 10:05:00,45.9,45.9,45.69,45.75,24267.0,42.6731,42.6731,42.4779,42.5337,24267.0
2023-12-05 10:10:00,45.76,45.88,45.76,45.77,17575.0,42.543,42.6545,42.543,42.5523,17575.0
2023-12-05 10:15:00,45.75,45.75,45.5,45.52,99026.0,42.5337,42.5337,42.3013,42.3198,99026.0
2023-12-05 10:20:00,45.52,45.58,45.47,45.58,19986.0,42.3198,42.3756,42.2734,42.3756,19986.0
2023-12-05 10:25:00,45.58,45.66,45.51,45.66,30019.0,42.3756,42.45,42.3105,42.45,30019.0
2023-12-05 10:30:00,45.68,45.7,45.49,45.5,25911.0,42.4686,42.4872,42.292,42.3013,25911.0
2023-12-05 10:35:00,45.5,45.53,45.44,45.49,21500.0,42.3013,42.3291,42.2455,42.292,21500.0
2023-12-05 10:40:00,45.48,45.5,45.41,45.49,17745.0,42.2827,42.3013,42.2176,42.292,17745.0
2023-12-05 10:45:00,45.48,45.48,45.39,45.46,16740.0,42.2827,42.2827,42.199,42.2641,16740.0
2023-12-05 10:50:00,45.45,45.48,45.4,45.41,43363.0,42.2548,42.2827,42.2083,42.2176,43363.0
2023-12-05 10:55:00,45.4,45.42,45.36,45.41,32913.0,42.2083,42.2269,42.1711,42.2176,32913.0
2023-12-05 11:00:00,45.42,45.45,45.34,45.43,37149.0,42.2269,42.2548,42.1525,42.2362,37149.0
2023-12-05 11:05:00,45.43,45.55,45.41,45.53,37161.0,42.2362,42.3477,42.2176,42.3291,37161.0
2023-12-05 11:10:00,45.53,45.55,45.47,45.48,21894.0,42.3291,42.3477,42.2734,42.2827,21894.0
2023-12-05 11:15:00,45.48,45.55,45.42,45.43,19101.0,42.2827,42.3477,42.2269,42.2362,19101.0
2023-12-05 11:20:00,45.44,45.5,45.41,45.48,20416.0,42.2455,42.3013,42.2176,42.2827,20416.0
2023-12-05 11:25:00,45.49,45.58,45.48,45.52,155286.0,42.292,42.3756,42.2827,42.3198,155286.0
2023-12-05 11:30:00,45.52,45.61,45.51,45.56,24148.0,42.3198,42.4035,42.3105,42.357,24148.0
2023-12-05 11:35:00,45.55,45.68,45.54,45.68,30433.0,42.3477,42.4686,42.3384,42.4686,30433.0
2023-12-05 11:40:00,45.68,45.73,45.65,45.72,30004.0,42.4686,42.5151,42.4407,42.5058,30004.0
2023-12-05 11:45:00,45.72,45.72,45.66,45.68,27412.0,42.5058,42.5058,42.45,42.4686,27412.0
2023-12-05 11:50:00,45.66,45.75,45.66,45.74,38612.0,42.45,42.5337,42.45,42.5244,38612.0
2023-12-05 11:55:00,45.74,45.84,45.71,45.77,55784.0,42.5244,42.6173,42.4965,42.5523,55784.0
2023-12-05 12:00:00,45.76,45.76,45.69,45.75,43673.0,42.543,42.543,42.4779,42.5337,43673.0
2023-12-05 12:05:00,45.74,45.81,45.73,45.8,19604.0,42.5244,42.5895,42.5151,42.5802,19604.0
2023-12-05 12:10:00,45.8,45.88,45.79,45.86,30739.0,42.5802,42.6545,42.5709,42.6359,30739.0
2023-12-05 12:15:00,45.87,45.91,45.86,45.91,22445.0,42.6452,42.6824,42.6359,42.6824,22445.0
2023-12-05 12:20:00,45.91,45.99,45.89,45.95,40237.0,42.6824,42.7568,42.6638,42.7196,40237.0
2023-12-05 12:25:00,45.96,45.99,45.93,45.96,28914.0,42.7289,42.7568,42.701,42.7289,28914.0
2023-12-05 12:30:00,45.96,45.96,45.87,45.95,51340.0,42.7289,42.7289,42.6452,42.7196,51340.0
2023-12-05 12:35:00,45.94,45.98,45.92,45.98,27639.0,42.7103,42.7475,42.6917,42.7475,27639.0
2023-12-05 12:40:00,45.97,45.98,45.88,45.96,36796.0,42.7382,42.7475,42.6545,42.7289,36796.0
2023-12-05 12:45:00,45.95,46.0,45.92,45.93,18199.0,42.7196,42.7661,42.6917,42.701,18199.0
2023-12-05 12:50:00,45.92,45.92,45.83,45.87,29178.0,42.6917,42.6917,42.6081,42.6452,29178.0
2023-12-05 12:55:00,45.86,45.88,45.82,45.87,45182.0,42.6359,42.6545,42.5988,42.6452,45182.0
2023-12-05 13:00:00,45.89,45.93,45.85,45.9,37769.0,42.6638,42.701,42.6266,42.6731,37769.0
2023-12-05 13:05:00,45.91,45.94,45.87,45.91,26685.0,42.6824,42.7103,42.6452,42.6824,26685.0
2023-12-05 13:10:00,45.91,45.95,45.88,45.95,37319.0,42.6824,42.7196,42.6545,42.7196,37319.0
2023-12-05 13:15:00,45.95,46.08,45.93,46.07,73429.0,42.7196,42.8405,42.701,42.8312,73429.0
2023-12-05 13:20:00,46.07,46.08,46.02,46.04,22264.0,42.8312,42.8405,42.7847,42.8033,22264.0
2023-12-05 13:25:00,46.05,46.16,46.04,46.16,1364738.0,42.8126,42.9149,42.8033,42.9149,1364738.0
2023-12-05 13:30:00,46.15,46.15,46.03,46.08,125647.0,42.9056,42.9056,42.794,42.8405,125647.0
2023-12-05 13:35:00,46.08,46.21,46.05,46.16,43032.0,42.8405,42.9613,42.8126,42.9149,43032.0
2023-12-05 13:40:00,46.17,46.34,46.16,46.34,63054.0,42.9241,43.0822,42.9149,43.0822,63054.0
2023-12-05 13:45:00,46.34,46.47,46.33,46.4,130208.0,43.0822,43.2031,43.0729,43.138,130208.0
2023-12-05 13:50:00,46.4,46.44,46.38,46.41,55157.0,43.138,43.1752,43.1194,43.1473,55157.0
2023-12-05 13:55:00,46.41,46.41,46.27,46.28,43010.0,43.1473,43.1473,43.0171,43.0264,43010.0
2023-12-05 14:00:00,46.27,46.28,46.21,46.26,15527.0,43.0171,43.0264,42.9613,43.0078,15527.0
2023-12-05 14:05:00,46.26,46.33,46.24,46.33,29669.0,43.0078,43.0729,42.9892,43.0729,29669.0
2023-12-05 14:10:00,46.33,46.35,46.3,46.34,102982.0,43.0729,43.0915,43.045,43.0822,102982.0
2023-12-05 14:15:00,46.34,46.35,46.23,46.25,88919.0,43.0822,43.0915,42.9799,42.9985,88919.0
2023-12-05 14:20:00,46.25,46.33,46.24,46.29,61725.0,42.9985,43.0729,42.9892,43.0357,61725.0
2023-12-05 14:25:00,46.29,46.29,46.19,46.2,41179.0,43.0357,43.0357,42.9427,42.952,41179.0
2023-12-05 14:30:00,46.2,46.26,46.16,46.25,33950.0,42.952,43.0078,42.9149,42.9985,33950.0
2023-12-05 14:35:00,46.26,46.31,46.21,46.22,43060.0,43.0078,43.0543,42.9613,42.9706,43060.0
2023-12-05 14:40:00,46.22,46.24,46.17,46.23,28286.0,42.9706,42.9892,42.9241,42.9799,28286.0
2023-12-05 14:45:00,46.23,46.29,46.22,46.28,26384.0,42.9799,43.0357,42.9706,43.0264,26384.0
2023-12-05 14:50:00,46.28,46.28,46.2,46.23,29377.0,43.0264,43.0264,42.952,42.9799,29377.0
2023-12-05 14:55:00,46.23,46.31,46.22,46.23,57043.0,42.9799,43.0543,42.9706,42.9799,57043.0
2023-12-05 15:00:00,46.23,46.26,46.18,46.19,58184.0,42.9799,43.0078,42.9334,42.9427,58184.0
2023-12-05 15:05:00,46.19,46.3,46.18,46.28,33785.0,42.9427,43.045,42.9334,43.0264,33785.0
2023-12-05 15:10:00,46.29,46.3,46.21,46.21,34670.0,43.0357,43.045,42.9613,42.9613,34670.0
2023-12-05 15:15:00,46.21,46.35,46.2,46.34,48810.0,42.9613,43.0915,42.952,43.0822,48810.0
2023-12-05 15:20:00,46.34,46.38,46.29,46.32,66812.0,43.0822,43.1194,43.0357,43.0636,66812.0
2023-12-05 15:25:00,46.32,46.32,46.25,46.32,29704.0,43.0636,43.0636,42.9985,43.0636,29704.0
2023-12-05 15:30:00,46.31,46.38,46.28,46.32,120835.0,43.0543,43.1194,43.0264,43.0636,120835.0
2023-12-05 15:35:00,46.33,46.37,46.29,46.3,158439.0,43.0729,43.1101,43.0357,43.045,158439.0
2023-12-05 15:40:00,46.3,46.32,46.26,46.29,77356.0,43.045,43.0636,43.0078,43.0357,77356.0
2023-12-05 15:45:00,46.3,46.4,46.28,46.4,218485.0,43.045,43.138,43.0264,43.138,218485.0
2023-12-05 15:50:00,46.4,46.4,46.32,46.34,145777.0,43.138,43.138,43.0636,43.0822,145777.0
2023-12-05 15:55:00,46.34,46.36,46.27,46.32,555536.0,43.0822,43.1008,43.0171,43.0636,555536.0
2023-12-06 09:30:00,46.57,46.85,46.51,46.79,108441.0,43.296,43.5563,43.2402,43.5006,108441.0
2023-12-06 09:35:00,46.78,46.85,46.58,46.78,90475.0,43.4913,43.5563,43.3053,43.4913,90475.0
2023-12-06 09:40:00,46.75,46.75,46.58,46.62,60452.0,43.4634,43.4634,43.3053,43.3425,60452.0
2023-12-06 09:45:00,46.63,46.71,46.6,46.7,34023.0,43.3518,43.4262,43.3239,43.4169,34023.0
2023-12-06 09:50:00,46.7,46.73,46.62,46.72,37073.0,43.4169,43.4448,43.3425,43.4355,37073.0
2023-12-06 09:55:00,46.73,46.8,46.71,46.75,20180.0,43.4448,43.5099,43.4262,43.4634,20180.0
2023-12-06 10:00:00,46.75,46.8,46.68,46.75,35631.0,43.4634,43.5099,43.3983,43.4634,35631.0
2023-12-06 10:05:00,46.75,46.85,46.74,46.84,59623.0,43.4634,43.5563,43.4541,43.547,59623.0
2023-12-06 10:10:00,46.85,46.86,46.79,46.86,25377.0,43.5563,43.5656,43.5006,43.5656,25377.0
2023-12-06 10:15:00,46.86,46.92,46.85,46.91,39297.0,43.5656,43.6214,43.5563,43.6121,39297.0
2023-12-06 10:20:00,46.91,46.93,46.82,46.9,74142.0,43.6121,43.6307,43.5285,43.6028,74142.0
2023-12-06 10:25:00,46.91,47.0,46.9,46.94,32108.0,43.6121,43.6958,43.6028,43.64,32108.0
2023-12-06 10:30:00,46.95,47.1,46.94,47.05,79691.0,43.6493,43.7888,43.64,43.7423,79691.0
2023-12-06 10:35:00,47.04,47.13,47.02,47.11,25981.0,43.733,43.8167,43.7144,43.7981,25981.0
2023-12-06 10:40:00,47.1,47.18,47.09,47.09,46428.0,43.7888,43.8631,43.7795,43.7795,46428.0
2023-12-06 10:45:00,47.09,47.18,47.06,47.17,29997.0,43.7795,43.8631,43.7516,43.8538,29997.0
2023-12-06 10:50:00,47.19,47.28,47.17,47.27,92606.0,43.8724,43.9561,43.8538,43.9468,92606.0
2023-12-06 10:55:00,47.27,47.28,47.2,47.23,76739.0,43.9468,43.9561,43.8817,43.9096,76739.0
2023-12-06 11:00:00,47.22,47.27,47.19,47.26,33848.0,43.9003,43.9468,43.8724,43.9375,33848.0
2023-12-06 11:05:00,47.25,47.39,47.23,47.37,468581.0,43.9282,44.0584,43.9096,44.0398,468581.0
2023-12-06 11:10:00,47.38,47.46,47.37,47.46,49921.0,44.0491,44.1235,44.0398,44.1235,49921.0
2023-12-06 11:15:00,47.46,47.53,47.43,47.51,64800.0,44.1235,44.1885,44.0956,44.1699,64800.0
2023-12-06 11:20:00,47.5,47.54,47.43,47.53,49843.0,44.1606,44.1978,44.0956,44.1885,49843.0
2023-12-06 11:25:00,47.52,47.59,47.49,47.49,56087.0,44.1792,44.2443,44.1514,44.1514,56087.0
2023-12-06 11:30:00,47.49,47.49,47.19,47.28,98021.0,44.1514,44.1514,43.8724,43.9561,98021.0
2023-12-06 11:35:00,47.28,47.36,47.27,47.33,37186.0,43.9561,44.0305,43.9468,44.0026,37186.0
2023-12-06 11:40:00,47.33,47.36,47.18,47.18,113064.0,44.0026,44.0305,43.8631,43.8631,113064.0
2023-12-06 11:45:00,47.16,47.17,47.05,47.12,119541.0,43.8446,43.8538,43.7423,43.8074,119541.0
2023-12-06 11:50:00,47.13,47.13,47.04,47.04,29888.0,43.8167,43.8167,43.733,43.733,29888.0
2023-12-06 11:55:00,47.03,47.03,46.94,46.96,17484.0,43.7237,43.7237,43.64,43.6586,17484.0
2023-12-06 12:00:00,46.96,46.99,46.87,46.98,196976.0,43.6586,43.6865,43.5749,43.6772,196976.0
2023-12-06 12:05:00,46.98,47.07,46.97,47.06,33752.0,43.6772,43.7609,43.6679,43.7516,33752.0
2023-12-06 12:10:00,47.05,47.08,46.92,46.92,13239.0,43.7423,43.7702,43.6214,43.6214,13239.0
2023-12-06 12:15:00,46.92,46.92,46.84,46.84,21872.0,43.6214,43.6214,43.547,43.547,21872.0
2023-12-06 12:20:00,46.84,46.87,46.83,46.86,24355.0,43.547,43.5749,43.5377,43.5656,24355.0
2023-12-06 12:25:00,46.86,46.94,46.86,46.91,16842.0,43.5656,43.64,43.5656,43.6121,16842.0
2023-12-06 12:30:00,46.91,46.94,46.89,46.91,15210.0,43.6121,43.64,43.5935,43.6121,15210.0
2023-12-06 12:35:00,46.91,46.99,46.9,46.95,33121.0,43.6121,43.6865,43.6028,43.6493,33121.0
2023-12-06 12:40:00,46.95,46.97,46.87,46.88,39111.0,43.6493,43.6679,43.5749,43.5842,39111.0
2023-12-06 12:45:00,46.89,46.92,46.87,46.88,31162.0,43.5935,43.6214,43.5749,43.5842,31162.0
2023-12-06 12:50:00,46.89,46.93,46.88,46.9,24958.0,43.5935,43.6307,43.5842,43.6028,24958.0
2023-12-06 12:55:00,46.9,46.98,46.88,46.97,82729.0,43.6028,43.6772,43.5842,43.6679,82729.0
2023-12-06 13:00:00,46.97,47.11,46.97,47.07,105190.0,43.6679,43.7981,43.6679,43.7609,105190.0
2023-12-06 13:05:00,47.07,47.09,47.01,47.03,75151.0,43.7609,43.7795,43.7051,43.7237,75151.0
2023-12-06 13:10:00,47.03,47.06,46.99,47.02,64652.0,43.7237,43.7516,43.6865,43.7144,64652.0
2023-12-06 13:15:00,47.02,47.09,46.99,47.08,115780.0,43.7144,43.7795,43.6865,43.7702,115780.0
2023-12-06 13:20:00,47.08,47.16,47.06,47.15,76916.0,43.7702,43.8446,43.7516,43.8353,76916.0
2023-12-06 13:25:00,47.14,47.17,47.13,47.16,24676.0,43.826,43.8538,43.8167,43.8446,24676.0
2023-12-06 13:30:00,47.16,47.18,47.08,47.09,46138.0,43.8446,43.8631,43.7702,43.7795,46138.0
2023-12-06 13:35:00,47.09,47.13,47.08,47.1,39650.0,43.7795,43.8167,43.7702,43.7888,39650.0
2023-12-06 13:40:00,47.09,47.14,47.07,47.09,32341.0,43.7795,43.826,43.7609,43.7795,32341.0
2023-12-06 13:45:00,47.09,47.12,47.08,47.09,63642.0,43.7795,43.8074,43.7702,43.7795,63642.0
2023-12-06 13:50:00,47.09,47.14,47.05,47.13,66268.0,43.7795,43.826,43.7423,43.8167,66268.0
2023-12-06 13:55:00,47.13,47.16,47.1,47.12,30461.0,43.8167,43.8446,43.7888,43.8074,30461.0
2023-12-06 14:00:00,47.12,47.14,47.09,47.13,42643.0,43.8074,43.826,43.7795,43.8167,42643.0
2023-12-06 14:05:00,47.14,47.18,47.13,47.13,22821.0,43.826,43.8631,43.8167,43.8167,22821.0
2023-12-06 14:10:00,47.13,47.14,47.01,47.02,53933.0,43.8167,43.826,43.7051,43.7144,53933.0
2023-12-06 14:15:00,47.01,47.06,47.0,47.05,28142.0,43.7051,43.7516,43.6958,43.7423,28142.0
2023-12-06 14:20:00,47.05,47.05,47.0,47.03,55209.0,43.7423,43.7423,43.6958,43.7237,55209.0
2023-12-06 14:25:00,47.03,47.09,47.02,47.08,85532.0,43.7237,43.7795,43.7144,43.7702,85532.0
2023-12-06 14:30:00,47.07,47.08,46.95,47.06,182501.0,43.7609,43.7702,43.6493,43.7516,182501.0
2023-12-06 14:35:00,47.07,47.11,47.06,47.11,68651.0,43.7609,43.7981,43.7516,43.7981,68651.0
2023-12-06 14:40:00,47.1,47.12,47.09,47.11,40067.0,43.7888,43.8074,43.7795,43.7981,40067.0
2023-12-06 14:45:00,47.11,47.14,47.08,47.13,31712.0,43.7981,43.826,43.7702,43.8167,31712.0
2023-12-06 14:50:00,47.14,47.17,47.1,47.16,33429.0,43.826,43.8538,43.7888,43.8446,33429.0
2023-12-06 14:55:00,47.16,47.16,47.07,47.08,113091.0,43.8446,43.8446,43.7609,43.7702,113091.0
2023-12-06 15:00:00,47.08,47.13,47.03,47.11,151500.0,43.7702,43.8167,43.7237,43.7981,151500.0
2023-12-06 15:05:00,47.12,47.14,47.09,47.09,32779.0,43.8074,43.826,43.7795,43.7795,32779.0
2023-12-06 15:10:00,47.1,47.12,47.08,47.11,51516.0,43.7888,43.8074,43.7702,43.7981,51516.0
2023-12-06 15:15:00,47.11,47.12,47.03,47.11,121592.0,43.7981,43.8074,43.7237,43.7981,121592.0
2023-12-06 15:20:00,47.12,47.12,47.04,47.05,65067.0,43.8074,43.8074,43.733,43.7423,65067.0
2023-12-06 15:25:00,47.05,47.1,47.03,47.05,161607.0,43.7423,43.7888,43.7237,43.7423,161607.0
2023-12-06 15:30:00,47.04,47.13,47.0,47.13,200685.0,43.733,43.8167,43.6958,43.8167,200685.0
2023-12-06 15:35:00,47.13,47.19,47.09,47.16,108539.0,43.8167,43.8724,43.7795,43.8446,108539.0
2023-12-06 15:40:00,47.16,47.19,47.12,47.16,85706.0,43.8446,43.8724,43.8074,43.8446,85706.0
2023-12-06 15:45:00,47.16,47.27,47.13,47.24,213233.0,43.8446,43.9468,43.8167,43.9189,213233.0
2023-12-06 15:50:00,47.23,47.26,47.18,47.23,258030.0,43.9096,43.9375,43.8631,43.9096,258030.0
2023-12-06 15:55:00,47.23,47.31,47.2,47.26,458152.0,43.9096,43.984,43.8817,43.9375,458152.0
2023-12-07 09:30:00,47.49,47.49,47.0,47.01,66285.0,44.1514,44.1514,43.6958,43.7051,66285.0
2023-12-07 09:35:00,47.02,47.22,46.96,47.21,42354.0,43.7144,43.9003,43.6586,43.891,42354.0
2023-12-07 09:40:00,47.23,47.33,47.15,47.15,44275.0,43.9096,44.0026,43.8353,43.8353,44275.0
2023-12-07 09:45:00,47.14,47.21,47.09,47.19,35412.0,43.826,43.891,43.7795,43.8724,35412.0
2023-12-07 09:50:00,47.2,47.27,47.12,47.26,69006.0,43.8817,43.9468,43.8074,43.9375,69006.0
2023-12-07 09:55:00,47.27,47.3,47.23,47.27,46129.0,43.9468,43.9747,43.9096,43.9468,46129.0
2023-12-07 10:00:00,47.26,47.35,47.22,47.34,87936.0,43.9375,44.0212,43.9003,44.0119,87936.0
2023-12-07 10:05:00,47.34,47.4,47.25,47.25,43845.0,44.0119,44.0677,43.9282,43.9282,43845.0
2023-12-07 10:10:00,47.23,47.35,47.19,47.34,48366.0,43.9096,44.0212,43.8724,44.0119,48366.0
2023-12-07 10:15:00,47.35,47.41,47.32,47.33,22354.0,44.0212,44.077,43.9933,44.0026,22354.0
2023-12-07 10:20:00,47.33,47.38,47.3,47.31,24886.0,44.0026,44.0491,43.9747,43.984,24886.0
2023-12-07 10:25:00,47.3,47.38,47.3,47.37,23502.0,43.9747,44.0491,43.9747,44.0398,23502.0
2023-12-07 10:30:00,47.37,47.42,47.34,47.39,47009.0,44.0398,44.0863,44.0119,44.0584,47009.0
2023-12-07 10:35:00,47.39,47.44,47.37,47.42,23214.0,44.0584,44.1049,44.0398,44.0863,23214.0
2023-12-07 10:40:00,47.42,47.42,47.38,47.39,29987.0,44.0863,44.0863,44.0491,44.0584,29987.0
2023-12-07 10:45:00,47.39,47.46,47.38,47.46,40511.0,44.0584,44.1235,44.0491,44.1235,40511.0
2023-12-07 10:50:00,47.45,47.5,47.44,47.49,144403.0,44.1142,44.1606,44.1049,44.1514,144403.0
2023-12-07 10:55:00,47.49,47.57,47.47,47.55,28628.0,44.1514,44.2257,44.1328,44.2071,28628.0
2023-12-07 11:00:00,47.54,47.58,47.48,47.55,29317.0,44.1978,44.235,44.1421,44.2071,29317.0
2023-12-07 11:05:00,47.55,47.58,47.53,47.54,29767.0,44.2071,44.235,44.1885,44.1978,29767.0
2023-12-07 11:10:00,47.53,47.54,47.4,47.41,29705.0,44.1885,44.1978,44.0677,44.077,29705.0
2023-12-07 11:15:00,47.42,47.42,47.36,47.38,21843.0,44.0863,44.0863,44.0305,44.0491,21843.0
2023-12-07 11:20:00,47.37,47.46,47.35,47.45,48948.0,44.0398,44.1235,44.0212,44.1142,48948.0
2023-12-07 11:25:00,47.45,47.52,47.38,47.4,94977.0,44.1142,44.1792,44.0491,44.0677,94977.0
2023-12-07 11:30:00,47.39,47.45,47.38,47.43,152191.0,44.0584,44.1142,44.0491,44.0956,152191.0
2023-12-07 11:35:00,47.44,47.48,47.4,47.46,69954.0,44.1049,44.1421,44.0677,44.1235,69954.0
2023-12-07 11:40:00,47.46,47.47,47.4,47.46,16606.0,44.1235,44.1328,44.0677,44.1235,16606.0
2023-12-07 11:45:00,47.46,47.49,47.45,47.46,29426.0,44.1235,44.1514,44.1142,44.1235,29426.0
2023-12-07 11:50:00,47.46,47.46,47.4,47.44,38159.0,44.1235,44.1235,44.0677,44.1049,38159.0
2023-12-07 11:55:00,47.44,47.49,47.41,47.46,28361.0,44.1049,44.1514,44.077,44.1235,28361.0
2023-12-07 12:00:00,47.47,47.49,47.42,47.44,33966.0,44.1328,44.1514,44.0863,44.1049,33966.0
2023-12-07 12:05:00,47.44,47.44,47.41,47.41,19177.0,44.1049,44.1049,44.077,44.077,19177.0
2023-12-07 12:10:00,47.42,47.49,47.42,47.48,40927.0,44.0863,44.1514,44.0863,44.1421,40927.0
2023-12-07 12:15:00,47.48,47.58,47.47,47.54,26878.0,44.1421,44.235,44.1328,44.1978,26878.0
2023-12-07 12:20:00,47.55,47.57,47.45,47.46,28173.0,44.2071,44.2257,44.1142,44.1235,28173.0
2023-12-07 12:25:00,47.46,47.48,47.42,47.47,34227.0,44.1235,44.1421,44.0863,44.1328,34227.0
2023-12-07 12:30:00,47.47,47.52,47.46,47.5,14504.0,44.1328,44.1792,44.1235,44.1606,14504.0
2023-12-07 12:35:00,47.49,47.5,47.47,47.49,17469.0,44.1514,44.1606,44.1328,44.1514,17469.0
2023-12-07 12:40:00,47.47,47.47,47.36,47.4,31040.0,44.1328,44.1328,44.0305,44.0677,31040.0
2023-12-07 12:45:00,47.4,47.43,47.37,47.37,13422.0,44.0677,44.0956,44.0398,44.0398,13422.0
2023-12-07 12:50:00,47.37,47.38,47.31,47.32,28237.0,44.0398,44.0491,43.984,43.9933,28237.0
2023-12-07 12:55:00,47.31,47.43,47.31,47.4,38400.0,43.984,44.0956,43.984,44.0677,38400.0
2023-12-07 13:00:00,47.36,47.4,47.34,47.36,17941.0,44.0305,44.0677,44.0119,44.0305,17941.0
2023-12-07 13:05:00,47.34,47.39,47.34,47.36,63331.0,44.0119,44.0584,44.0119,44.0305,63331.0
2023-12-07 13:10:00,47.36,47.4,47.36,47.39,29786.0,44.0305,44.0677,44.0305,44.0584,29786.0
2023-12-07 13:15:00,47.38,47.46,47.38,47.46,44911.0,44.0491,44.1235,44.0491,44.1235,44911.0
2023-12-07 13:20:00,47.46,47.51,47.46,47.5,83970.0,44.1235,44.1699,44.1235,44.1606,83970.0
2023-12-07 13:25:00,47.5,47.5,47.47,47.49,33813.0,44.1606,44.1606,44.1328,44.1514,33813.0
2023-12-07 13:30:00,47.48,47.51,47.42,47.47,225978.0,44.1421,44.1699,44.0863,44.1328,225978.0
2023-12-07 13:35:00,47.47,47.47,47.41,47.45,62514.0,44.1328,44.1328,44.077,44.1142,62514.0
2023-12-07 13:40:00,47.46,47.53,47.45,47.5,32640.0,44.1235,44.1885,44.1142,44.1606,32640.0
2023-12-07 13:45:00,47.5,47.57,47.49,47.54,19323.0,44.1606,44.2257,44.1514,44.1978,19323.0
2023-12-07 13:50:00,47.55,47.56,47.49,47.5,12938.0,44.2071,44.2164,44.1514,44.1606,12938.0
2023-12-07 13:55:00,47.48,47.5,47.45,47.46,53284.0,44.1421,44.1606,44.1142,44.1235,53284.0
2023-12-07 14:00:00,47.46,47.49,47.44,47.48,37783.0,44.1235,44.1514,44.1049,44.1421,37783.0
2023-12-07 14:05:00,47.47,47.5,47.46,47.5,29753.0,44.1328,44.1606,44.1235,44.1606,29753.0
2023-12-07 14:10:00,47.5,47.53,47.48,47.51,30118.0,44.1606,44.1885,44.1421,44.1699,30118.0
2023-12-07 14:15:00,47.5,47.52,47.47,47.52,24277.0,44.1606,44.1792,44.1328,44.1792,24277.0
2023-12-07 14:20:00,47.52,47.57,47.51,47.57,18749.0,44.1792,44.2257,44.1699,44.2257,18749.0
2023-12-07 14:25:00,47.56,47.57,47.5,47.54,17855.0,44.2164,44.2257,44.1606,44.1978,17855.0
2023-12-07 14:30:00,47.53,47.53,47.48,47.5,62452.0,44.1885,44.1885,44.1421,44.1606,62452.0
2023-12-07 14:35:00,47.49,47.49,47.45,47.48,39527.0,44.1514,44.1514,44.1142,44.1421,39527.0
2023-12-07 14:40:00,47.48,47.51,47.43,47.43,37053.0,44.1421,44.1699,44.0956,44.0956,37053.0
2023-12-07 14:45:00,47.43,47.46,47.41,47.46,56868.0,44.0956,44.1235,44.077,44.1235,56868.0
2023-12-07 14:50:00,47.46,47.48,47.37,47.39,62199.0,44.1235,44.1421,44.0398,44.0584,62199.0
2023-12-07 14:55:00,47.39,47.43,47.38,47.39,163895.0,44.0584,44.0956,44.0491,44.0584,163895.0
2023-12-07 15:00:00,47.39,47.45,47.37,47.41,99875.0,44.0584,44.1142,44.0398,44.077,99875.0
2023-12-07 15:05:00,47.41,47.44,47.39,47.41,185953.0,44.077,44.1049,44.0584,44.077,185953.0
2023-12-07 15:10:00,47.41,47.41,47.31,47.33,59620.0,44.077,44.077,43.984,44.0026,59620.0
2023-12-07 15:15:00,47.32,47.35,47.27,47.3,49755.0,43.9933,44.0212,43.9468,43.9747,49755.0
2023-12-07 15:20:00,47.29,47.33,47.21,47.23,43360.0,43.9654,44.0026,43.891,43.9096,43360.0
2023-12-07 15:25:00,47.23,47.23,47.15,47.16,53331.0,43.9096,43.9096,43.8353,43.8446,53331.0
2023-12-07 15:30:00,47.16,47.2,47.12,47.16,54349.0,43.8446,43.8817,43.8074,43.8446,54349.0
2023-12-07 15:35:00,47.16,47.27,47.13,47.21,114862.0,43.8446,43.9468,43.8167,43.891,114862.0
2023-12-07 15:40:00,47.21,47.28,47.21,47.25,47159.0,43.891,43.9561,43.891,43.9282,47159.0
2023-12-07 15:45:00,47.25,47.26,47.19,47.23,106910.0,43.9282,43.9375,43.8724,43.9096,106910.0
2023-12-07 15:50:00,47.23,47.26,47.16,47.19,219870.0,43.9096,43.9375,43.8446,43.8724,219870.0
2023-12-07 15:55:00,47.19,47.3,47.18,47.26,296407.0,43.8724,43.9747,43.8631,43.9375,296407.0
2023-12-08 09:30:00,47.37,47.5,47.19,47.33,67106.0,44.0398,44.1606,43.8724,44.0026,67106.0
2023-12-08 09:35:00,47.32,47.33,47.18,47.25,49832.0,43.9933,44.0026,43.8631,43.9282,49832.0
2023-12-08 09:40:00,47.25,47.38,47.24,47.27,87477.0,43.9282,44.0491,43.9189,43.9468,87477.0
2023-12-08 09:45:00,47.26,47.34,47.23,47.26,53210.0,43.9375,44.0119,43.9096,43.9375,53210.0
2023-12-08 09:50:00,47.28,47.3,47.25,47.26,49201.0,43.9561,43.9747,43.9282,43.9375,49201.0
2023-12-08 09:55:00,47.27,47.33,47.25,47.26,76391.0,43.9468,44.0026,43.9282,43.9375,76391.0
2023-12-08 10:00:00,47.28,47.39,47.25,47.27,21365.0,43.9561,44.0584,43.9282,43.9468,21365.0
2023-12-08 10:05:00,47.26,47.28,47.18,47.21,260550.0,43.9375,43.9561,43.8631,43.891,260550.0
2023-12-08 10:10:00,47.21,47.37,47.2,47.36,111327.0,43.891,44.0398,43.8817,44.0305,111327.0
2023-12-08 10:15:00,47.35,47.38,47.3,47.31,38501.0,44.0212,44.0491,43.9747,43.984,38501.0
2023-12-08 10:20:00,47.31,47.35,47.28,47.29,64122.0,43.984,44.0212,43.9561,43.9654,64122.0
2023-12-08 10:25:00,47.28,47.32,47.26,47.28,99932.0,43.9561,43.9933,43.9375,43.9561,99932.0
2023-12-08 10:30:00,47.27,47.35,47.24,47.25,83677.0,43.9468,44.0212,43.9189,43.9282,83677.0
2023-12-08 10:35:00,47.24,47.28,47.19,47.26,133551.0,43.9189,43.9561,43.8724,43.9375,133551.0
2023-12-08 10:40:00,47.25,47.32,47.25,47.28,39844.0,43.9282,43.9933,43.9282,43.9561,39844.0
2023-12-08 10:45:00,47.28,47.31,47.23,47.26,103629.0,43.9561,43.984,43.9096,43.9375,103629.0
2023-12-08 10:50:00,47.25,47.32,47.24,47.3,45401.0,43.9282,43.9933,43.9189,43.9747,45401.0
2023-12-08 10:55:00,47.31,47.36,47.3,47.36,21338.0,43.984,44.0305,43.9747,44.0305,21338.0
2023-12-08 11:00:00,47.36,47.45,47.36,47.38,36136.0,44.0305,44.1142,44.0305,44.0491,36136.0
2023-12-08 11:05:00,47.36,47.39,47.32,47.37,69409.0,44.0305,44.0584,43.9933,44.0398,69409.0
2023-12-08 11:10:00,47.37,47.42,47.34,47.4,70634.0,44.0398,44.0863,44.0119,44.0677,70634.0
2023-12-08 11:15:00,47.4,47.4,47.3,47.35,57641.0,44.0677,44.0677,43.9747,44.0212,57641.0
2023-12-08 11:20:00,47.36,47.44,47.35,47.4,40778.0,44.0305,44.1049,44.0212,44.0677,40778.0
2023-12-08 11:25:00,47.39,47.45,47.36,47.45,108900.0,44.0584,44.1142,44.0305,44.1142,108900.0
2023-12-08 11:30:00,47.45,47.46,47.28,47.33,62801.0,44.1142,44.1235,43.9561,44.0026,62801.0
2023-12-08 11:35:00,47.34,47.39,47.31,47.33,101673.0,44.0119,44.0584,43.984,44.0026,101673.0
2023-12-08 11:40:00,47.34,47.37,47.29,47.35,83705.0,44.0119,44.0398,43.9654,44.0212,83705.0
2023-12-08 11:45:00,47.36,47.37,47.31,47.37,135752.0,44.0305,44.0398,43.984,44.0398,135752.0
2023-12-08 11:50:00,47.37,47.41,47.33,47.38,83023.0,44.0398,44.077,44.0026,44.0491,83023.0
2023-12-08 11:55:00,47.38,47.44,47.37,47.41,42589.0,44.0491,44.1049,44.0398,44.077,42589.0
2023-12-08 12:00:00,47.42,47.46,47.41,47.43,46545.0,44.0863,44.1235,44.077,44.0956,46545.0
2023-12-08 12:05:00,47.43,47.45,47.41,47.43,94093.0,44.0956,44.1142,44.077,44.0956,94093.0
2023-12-08 12:10:00,47.43,47.47,47.41,47.47,60571.0,44.0956,44.1328,44.077,44.1328,60571.0
2023-12-08 12:15:00,47.47,47.51,47.45,47.51,70461.0,44.1328,44.1699,44.1142,44.1699,70461.0
2023-12-08 12:20:00,47.51,47.51,47.46,47.48,30414.0,44.1699,44.1699,44.1235,44.1421,30414.0
2023-12-08 12:25:00,47.47,47.51,47.42,47.47,158131.0,44.1328,44.1699,44.0863,44.1328,158131.0
2023-12-08 12:30:00,47.47,47.51,47.4,47.43,56625.0,44.1328,44.1699,44.0677,44.0956,56625.0
2023-12-08 12:35:00,47.42,47.43,47.38,47.4,11266.0,44.0863,44.0956,44.0491,44.0677,11266.0
2023-12-08 12:40:00,47.41,47.41,47.31,47.32,11767.0,44.077,44.077,43.984,43.9933,11767.0
2023-12-08 12:45:00,47.32,47.36,47.28,47.29,22924.0,43.9933,44.0305,43.9561,43.9654,22924.0
2023-12-08 12:50:00,47.29,47.33,47.27,47.32,33311.0,43.9654,44.0026,43.9468,43.9933,33311.0
2023-12-08 12:55:00,47.32,47.41,47.31,47.41,53378.0,43.9933,44.077,43.984,44.077,53378.0
2023-12-08 13:00:00,47.41,47.43,47.37,47.41,25869.0,44.077,44.0956,44.0398,44.077,25869.0
2023-12-08 13:05:00,47.41,47.42,47.33,47.34,12680.0,44.077,44.0863,44.0026,44.0119,12680.0
2023-12-08 13:10:00,47.35,47.37,47.34,47.36,21909.0,44.0212,44.0398,44.0119,44.0305,21909.0
2023-12-08 13:15:00,47.37,47.37,47.34,47.36,26407.0,44.0398,44.0398,44.0119,44.0305,26407.0
2023-12-08 13:20:00,47.36,47.39,47.35,47.35,24733.0,44.0305,44.0584,44.0212,44.0212,24733.0
2023-12-08 13:25:00,47.36,47.38,47.35,47.36,18516.0,44.0305,44.0491,44.0212,44.0305,18516.0
2023-12-08 13:30:00,47.36,47.38,47.34,47.34,30767.0,44.0305,44.0491,44.0119,44.0119,30767.0
2023-12-08 13:35:00,47.34,47.38,47.34,47.35,18469.0,44.0119,44.0491,44.0119,44.0212,18469.0
2023-12-08 13:40:00,47.36,47.37,47.34,47.34,26085.0,44.0305,44.0398,44.0119,44.0119,26085.0
2023-12-08 13:45:00,47.34,47.39,47.34,47.38,23201.0,44.0119,44.0584,44.0119,44.0491,23201.0
2023-12-08 13:50:00,47.39,47.44,47.38,47.43,17295.0,44.0584,44.1049,44.0491,44.0956,17295.0
2023-12-08 13:55:00,47.43,47.43,47.34,47.35,30834.0,44.0956,44.0956,44.0119,44.0212,30834.0
2023-12-08 14:00:00,47.35,47.35,47.27,47.3,41601.0,44.0212,44.0212,43.9468,43.9747,41601.0
2023-12-08 14:05:00,47.31,47.32,47.24,47.27,28833.0,43.984,43.9933,43.9189,43.9468,28833.0
2023-12-08 14:10:00,47.26,47.32,47.25,47.27,79477.0,43.9375,43.9933,43.9282,43.9468,79477.0
2023-12-08 14:15:00,47.27,47.33,47.26,47.33,49375.0,43.9468,44.0026,43.9375,44.0026,49375.0
2023-12-08 14:20:00,47.34,47.38,47.34,47.36,26293.0,44.0119,44.0491,44.0119,44.0305,26293.0
2023-12-08 14:25:00,47.36,47.39,47.32,47.33,31037.0,44.0305,44.0584,43.9933,44.0026,31037.0
2023-12-08 14:30:00,47.33,47.41,47.33,47.39,56408.0,44.0026,44.077,44.0026,44.0584,56408.0
2023-12-08 14:35:00,47.38,47.39,47.33,47.38,197576.0,44.0491,44.0584,44.0026,44.0491,197576.0
2023-12-08 14:40:00,47.38,47.44,47.37,47.41,45677.0,44.0491,44.1049,44.0398,44.077,45677.0
2023-12-08 14:45:00,47.41,47.45,47.38,47.42,54250.0,44.077,44.1142,44.0491,44.0863,54250.0
2023-12-08 14:50:00,47.43,47.46,47.4,47.43,79805.0,44.0956,44.1235,44.0677,44.0956,79805.0
2023-12-08 14:55:00,47.43,47.48,47.41,47.45,127401.0,44.0956,44.1421,44.077,44.1142,127401.0
2023-12-08 15:00:00,47.45,47.53,47.44,47.52,93131.0,44.1142,44.1885,44.1049,44.1792,93131.0
2023-12-08 15:05:00,47.52,47.52,47.43,47.52,45437.0,44.1792,44.1792,44.0956,44.1792,45437.0
2023-12-08 15:10:00,47.53,47.53,47.48,47.48,90991.0,44.1885,44.1885,44.1421,44.1421,90991.0
2023-12-08 15:15:00,47.48,47.54,47.48,47.53,31594.0,44.1421,44.1978,44.1421,44.1885,31594.0
2023-12-08 15:20:00,47.53,47.6,47.49,47.52,87989.0,44.1885,44.2536,44.1514,44.1792,87989.0
2023-12-08 15:25:00,47.52,47.53,47.47,47.5,37271.0,44.1792,44.1885,44.1328,44.1606,37271.0
2023-12-08 15:30:00,47.51,47.52,47.48,47.51,44994.0,44.1699,44.1792,44.1421,44.1699,44994.0
2023-12-08 15:35:00,47.51,47.6,47.51,47.55,160896.0,44.1699,44.2536,44.1699,44.2071,160896.0
2023-12-08 15:40:00,47.55,47.58,47.52,47.58,48597.0,44.2071,44.235,44.1792,44.235,48597.0
2023-12-08 15:45:00,47.58,47.59,47.52,47.53,59605.0,44.235,44.2443,44.1792,44.1885,59605.0
2023-12-08 15:50:00,47.53,47.57,47.48,47.52,100514.0,44.1885,44.2257,44.1421,44.1792,100514.0
2023-12-08 15:55:00,47.52,47.53,47.45,47.49,249034.0,44.1792,44.1885,44.1142,44.1514,249034.0
2023-12-11 09:30:00,47.31,47.41,47.18,47.24,84610.0,43.984,44.077,43.8631,43.9189,84610.0
2023-12-11 09:35:00,47.29,47.45,47.29,47.37,31474.0,43.9654,44.1142,43.9654,44.0398,31474.0
2023-12-11 09:40:00,47.38,47.49,47.36,47.44,55057.0,44.0491,44.1514,44.0305,44.1049,55057.0
2023-12-11 09:45:00,47.45,47.49,47.25,47.37,123798.0,44.1142,44.1514,43.9282,44.0398,123798.0
2023-12-11 09:50:00,47.37,47.43,47.35,47.39,117310.0,44.0398,44.0956,44.0212,44.0584,117310.0
2023-12-11 09:55:00,47.39,47.4,47.29,47.32,70876.0,44.0584,44.0677,43.9654,43.9933,70876.0
2023-12-11 10:00:00,47.33,47.38,47.21,47.21,71340.0,44.0026,44.0491,43.891,43.891,71340.0
2023-12-11 10:05:00,47.22,47.33,47.15,47.33,42613.0,43.9003,44.0026,43.8353,44.0026,42613.0
2023-12-11 10:10:00,47.33,47.46,47.32,47.46,37124.0,44.0026,44.1235,43.9933,44.1235,37124.0
2023-12-11 10:15:00,47.48,47.53,47.43,47.44,30966.0,44.1421,44.1885,44.0956,44.1049,30966.0
2023-12-11 10:20:00,47.44,47.51,47.44,47.51,26433.0,44.1049,44.1699,44.1049,44.1699,26433.0
2023-12-11 10:25:00,47.52,47.52,47.41,47.48,25305.0,44.1792,44.1792,44.077,44.1421,25305.0
2023-12-11 10:30:00,47.48,47.52,47.44,47.45,60201.0,44.1421,44.1792,44.1049,44.1142,60201.0
2023-12-11 10:35:00,47.45,47.46,47.32,47.42,24174.0,44.1142,44.1235,43.9933,44.0863,24174.0
2023-12-11 10:40:00,47.42,47.52,47.41,47.48,33211.0,44.0863,44.1792,44.077,44.1421,33211.0
2023-12-11 10:45:00,47.48,47.55,47.42,47.55,31610.0,44.1421,44.2071,44.0863,44.2071,31610.0
2023-12-11 10:50:00,47.55,47.55,47.44,47.45,21721.0,44.2071,44.2071,44.1049,44.1142,21721.0
2023-12-11 10:55:00,47.46,47.56,47.46,47.51,37170.0,44.1235,44.2164,44.1235,44.1699,37170.0
2023-12-11 11:00:00,47.5,47.53,47.5,47.53,32978.0,44.1606,44.1885,44.1606,44.1885,32978.0
2023-12-11 11:05:00,47.53,47.59,47.51,47.58,166187.0,44.1885,44.2443,44.1699,44.235,166187.0
2023-12-11 11:10:00,47.58,47.59,47.51,47.57,47461.0,44.235,44.2443,44.1699,44.2257,47461.0
2023-12-11 11:15:00,47.58,47.76,47.55,47.76,56600.0,44.235,44.4024,44.2071,44.4024,56600.0
2023-12-11 11:20:00,47.76,47.76,47.66,47.68,21122.0,44.4024,44.4024,44.3094,44.328,21122.0
2023-12-11 11:25:00,47.7,47.74,47.63,47.73,26962.0,44.3466,44.3838,44.2815,44.3745,26962.0
2023-12-11 11:30:00,47.75,47.78,47.7,47.75,23042.0,44.3931,44.421,44.3466,44.3931,23042.0
2023-12-11 11:35:00,47.76,47.81,47.73,47.77,104105.0,44.4024,44.4489,44.3745,44.4117,104105.0
2023-12-11 11:40:00,47.77,47.82,47.71,47.75,96492.0,44.4117,44.4582,44.3559,44.3931,96492.0
2023-12-11 11:45:00,47.74,47.76,47.71,47.72,17840.0,44.3838,44.4024,44.3559,44.3652,17840.0
2023-12-11 11:50:00,47.71,47.81,47.71,47.8,31273.0,44.3559,44.4489,44.3559,44.4396,31273.0
2023-12-11 11:55:00,47.8,47.81,47.74,47.78,22164.0,44.4396,44.4489,44.3838,44.421,22164.0
2023-12-11 12:00:00,47.78,47.79,47.63,47.68,34975.0,44.421,44.4303,44.2815,44.328,34975.0
2023-12-11 12:05:00,47.68,47.69,47.58,47.63,169826.0,44.328,44.3373,44.235,44.2815,169826.0
2023-12-11 12:10:00,47.62,47.65,47.6,47.61,25823.0,44.2722,44.3001,44.2536,44.2629,25823.0
2023-12-11 12:15:00,47.62,47.68,47.61,47.68,60814.0,44.2722,44.328,44.2629,44.328,60814.0
2023-12-11 12:20:00,47.68,47.7,47.63,47.65,58259.0,44.328,44.3466,44.2815,44.3001,58259.0
2023-12-11 12:25:00,47.64,47.66,47.62,47.65,42365.0,44.2908,44.3094,44.2722,44.3001,42365.0
2023-12-11 12:30:00,47.64,47.72,47.62,47.71,38107.0,44.2908,44.3652,44.2722,44.3559,38107.0
2023-12-11 12:35:00,47.71,47.72,47.65,47.69,47596.0,44.3559,44.3652,44.3001,44.3373,47596.0
2023-12-11 12:40:00,47.69,47.7,47.58,47.58,62200.0,44.3373,44.3466,44.235,44.235,62200.0
2023-12-11 12:45:00,47.59,47.63,47.57,47.62,70300.0,44.2443,44.2815,44.2257,44.2722,70300.0
2023-12-11 12:50:00,47.62,47.63,47.56,47.61,92208.0,44.2722,44.2815,44.2164,44.2629,92208.0
2023-12-11 12:55:00,47.61,47.62,47.55,47.57,95937.0,44.2629,44.2722,44.2071,44.2257,95937.0
2023-12-11 13:00:00,47.55,47.66,47.55,47.65,84327.0,44.2071,44.3094,44.2071,44.3001,84327.0
2023-12-11 13:05:00,47.64,47.64,47.56,47.58,37898.0,44.2908,44.2908,44.2164,44.235,37898.0
2023-12-11 13:10:00,47.57,47.63,47.57,47.63,42535.0,44.2257,44.2815,44.2257,44.2815,42535.0
2023-12-11 13:15:00,47.63,47.68,47.61,47.62,97663.0,44.2815,44.328,44.2629,44.2722,97663.0
2023-12-11 13:20:00,47.63,47.64,47.56,47.62,53796.0,44.2815,44.2908,44.2164,44.2722,53796.0
2023-12-11 13:25:00,47.62,47.63,47.59,47.62,61077.0,44.2722,44.2815,44.2443,44.2722,61077.0
2023-12-11 13:30:00,47.62,47.66,47.61,47.64,91118.0,44.2722,44.3094,44.2629,44.2908,91118.0
2023-12-11 13:35:00,47.65,47.65,47.6,47.65,67711.0,44.3001,44.3001,44.2536,44.3001,67711.0
2023-12-11 13:40:00,47.65,47.72,47.65,47.67,65685.0,44.3001,44.3652,44.3001,44.3187,65685.0
2023-12-11 13:45:00,47.67,47.71,47.66,47.69,34090.0,44.3187,44.3559,44.3094,44.3373,34090.0
2023-12-11 13:50:00,47.69,47.72,47.68,47.7,20918.0,44.3373,44.3652,44.328,44.3466,20918.0
2023-12-11 13:55:00,47.69,47.72,47.68,47.71,16072.0,44.3373,44.3652,44.328,44.3559,16072.0
2023-12-11 14:00:00,47.71,47.71,47.62,47.63,17038.0,44.3559,44.3559,44.2722,44.2815,17038.0
2023-12-11 14:05:00,47.63,47.67,47.62,47.66,72679.0,44.2815,44.3187,44.2722,44.3094,72679.0
2023-12-11 14:10:00,47.66,47.72,47.64,47.7,35437.0,44.3094,44.3652,44.2908,44.3466,35437.0
2023-12-11 14:15:00,47.69,47.72,47.66,47.67,23225.0,44.3373,44.3652,44.3094,44.3187,23225.0
2023-12-11 14:20:00,47.67,47.7,47.66,47.68,35676.0,44.3187,44.3466,44.3094,44.328,35676.0
2023-12-11 14:25:00,47.69,47.69,47.61,47.65,40515.0,44.3373,44.3373,44.2629,44.3001,40515.0
2023-12-11 14:30:00,47.65,47.67,47.62,47.66,108924.0,44.3001,44.3187,44.2722,44.3094,108924.0
2023-12-11 14:35:00,47.66,47.67,47.64,47.65,47540.0,44.3094,44.3187,44.2908,44.3001,47540.0
2023-12-11 14:40:00,47.65,47.67,47.64,47.66,51487.0,44.3001,44.3187,44.2908,44.3094,51487.0
2023-12-11 14:45:00,47.66,47.69,47.64,47.68,25873.0,44.3094,44.3373,44.2908,44.328,25873.0
2023-12-11 14:50:00,47.68,47.69,47.63,47.64,38921.0,44.328,44.3373,44.2815,44.2908,38921.0
2023-12-11 14:55:00,47.64,47.64,47.61,47.64,45297.0,44.2908,44.2908,44.2629,44.2908,45297.0
2023-12-11 15:00:00,47.64,47.65,47.55,47.6,99819.0,44.2908,44.3001,44.2071,44.2536,99819.0
2023-12-11 15:05:00,47.59,47.62,47.57,47.59,93696.0,44.2443,44.2722,44.2257,44.2443,93696.0
2023-12-11 15:10:00,47.59,47.61,47.47,47.52,85952.0,44.2443,44.2629,44.1328,44.1792,85952.0
2023-12-11 15:15:00,47.52,47.56,47.5,47.53,34952.0,44.1792,44.2164,44.1606,44.1885,34952.0
2023-12-11 15:20:00,47.54,47.55,47.5,47.54,33813.0,44.1978,44.2071,44.1606,44.1978,33813.0
2023-12-11 15:25:00,47.54,47.55,47.5,47.51,39988.0,44.1978,44.2071,44.1606,44.1699,39988.0
2023-12-11 15:30:00,47.5,47.52,47.46,47.51,86774.0,44.1606,44.1792,44.1235,44.1699,86774.0
2023-12-11 15:35:00,47.51,47.53,47.49,47.51,63857.0,44.1699,44.1885,44.1514,44.1699,63857.0
2023-12-11 15:40:00,47.51,47.55,47.49,47.52,62318.0,44.1699,44.2071,44.1514,44.1792,62318.0
2023-12-11 15:45:00,47.51,47.51,47.48,47.5,108515.0,44.1699,44.1699,44.1421,44.1606,108515.0
2023-12-11 15:50:00,47.49,47.55,47.44,47.54,123738.0,44.1514,44.2071,44.1049,44.1978,123738.0
2023-12-11 15:55:00,47.54,47.67,47.54,47.65,346693.0,44.1978,44.3187,44.1978,44.3001,346693.0
2023-12-12 09:30:00,47.68,47.68,47.16,47.26,77158.0,44.328,44.328,43.8446,43.9375,77158.0
2023-12-12 09:35:00,47.24,47.32,47.13,47.22,43583.0,43.9189,43.9933,43.8167,43.9003,43583.0
2023-12-12 09:40:00,47.2,47.31,47.1,47.11,46978.0,43.8817,43.984,43.7888,43.7981,46978.0
2023-12-12 09:45:00,47.11,47.23,47.08,47.22,57519.0,43.7981,43.9096,43.7702,43.9003,57519.0
2023-12-12 09:50:00,47.21,47.34,47.2,47.22,42162.0,43.891,44.0119,43.8817,43.9003,42162.0
2023-12-12 09:55:00,47.21,47.22,47.06,47.18,39398.0,43.891,43.9003,43.7516,43.8631,39398.0
2023-12-12 10:00:00,47.18,47.33,47.15,47.31,65525.0,43.8631,44.0026,43.8353,43.984,65525.0
2023-12-12 10:05:00,47.32,47.44,47.32,47.42,39657.0,43.9933,44.1049,43.9933,44.0863,39657.0
2023-12-12 10:10:00,47.42,47.46,47.34,47.45,67035.0,44.0863,44.1235,44.0119,44.1142,67035.0
2023-12-12 10:15:00,47.45,47.47,47.32,47.37,52930.0,44.1142,44.1328,43.9933,44.0398,52930.0
2023-12-12 10:20:00,47.37,47.53,47.37,47.53,29023.0,44.0398,44.1885,44.0398,44.1885,29023.0
2023-12-12 10:25:00,47.53,47.54,47.38,47.39,86497.0,44.1885,44.1978,44.0491,44.0584,86497.0
2023-12-12 10:30:00,47.39,47.49,47.37,47.48,27797.0,44.0584,44.1514,44.0398,44.1421,27797.0
2023-12-12 10:35:00,47.47,47.49,47.39,47.4,25213.0,44.1328,44.1514,44.0584,44.0677,25213.0
2023-12-12 10:40:00,47.4,47.48,47.39,47.47,63842.0,44.0677,44.1421,44.0584,44.1328,63842.0
2023-12-12 10:45:00,47.46,47.49,47.4,47.41,61493.0,44.1235,44.1514,44.0677,44.077,61493.0
2023-12-12 10:50:00,47.4,47.42,47.32,47.32,52560.0,44.0677,44.0863,43.9933,43.9933,52560.0
2023-12-12 10:55:00,47.31,47.33,47.26,47.31,21922.0,43.984,44.0026,43.9375,43.984,21922.0
2023-12-12 11:00:00,47.31,47.43,47.31,47.41,22996.0,43.984,44.0956,43.984,44.077,22996.0
2023-12-12 11:05:00,47.41,47.46,47.33,47.46,41596.0,44.077,44.1235,44.0026,44.1235,41596.0
2023-12-12 11:10:00,47.46,47.5,47.43,47.46,111798.0,44.1235,44.1606,44.0956,44.1235,111798.0
2023-12-12 11:15:00,47.46,47.5,47.43,47.48,59103.0,44.1235,44.1606,44.0956,44.1421,59103.0
2023-12-12 11:20:00,47.47,47.52,47.46,47.52,34721.0,44.1328,44.1792,44.1235,44.1792,34721.0
2023-12-12 11:25:00,47.51,47.51,47.41,47.48,60295.0,44.1699,44.1699,44.077,44.1421,60295.0
2023-12-12 11:30:00,47.47,47.48,47.36,47.38,35252.0,44.1328,44.1421,44.0305,44.0491,35252.0
2023-12-12 11:35:00,47.37,47.44,47.31,47.31,59169.0,44.0398,44.1049,43.984,43.984,59169.0
2023-12-12 11:40:00,47.32,47.34,47.21,47.22,26878.0,43.9933,44.0119,43.891,43.9003,26878.0
2023-12-12 11:45:00,47.21,47.24,47.13,47.24,40437.0,43.891,43.9189,43.8167,43.9189,40437.0
2023-12-12 11:50:00,47.24,47.26,47.18,47.21,32611.0,43.9189,43.9375,43.8631,43.891,32611.0
2023-12-12 11:55:00,47.21,47.26,47.18,47.22,65716.0,43.891,43.9375,43.8631,43.9003,65716.0
2023-12-12 12:00:00,47.22,47.32,47.21,47.32,44641.0,43.9003,43.9933,43.891,43.9933,44641.0
2023-12-12 12:05:00,47.32,47.36,47.28,47.33,195173.0,43.9933,44.0305,43.9561,44.0026,195173.0
2023-12-12 12:10:00,47.34,47.39,47.33,47.38,34857.0,44.0119,44.0584,44.0026,44.0491,34857.0
2023-12-12 12:15:00,47.39,47.43,47.37,47.43,23721.0,44.0584,44.0956,44.0398,44.0956,23721.0
2023-12-12 12:20:00,47.43,47.46,47.41,47.44,22246.0,44.0956,44.1235,44.077,44.1049,22246.0
2023-12-12 12:25:00,47.45,47.5,47.45,47.47,23394.0,44.1142,44.1606,44.1142,44.1328,23394.0
2023-12-12 12:30:00,47.48,47.49,47.41,47.42,25270.0,44.1421,44.1514,44.077,44.0863,25270.0
2023-12-12 12:35:00,47.4,47.41,47.32,47.32,21466.0,44.0677,44.077,43.9933,43.9933,21466.0
2023-12-12 12:40:00,47.33,47.42,47.32,47.41,23897.0,44.0026,44.0863,43.9933,44.077,23897.0
2023-12-12 12:45:00,47.42,47.49,47.4,47.48,22712.0,44.0863,44.1514,44.0677,44.1421,22712.0
2023-12-12 12:50:00,47.48,47.49,47.43,47.44,20608.0,44.1421,44.1514,44.0956,44.1049,20608.0
2023-12-12 12:55:00,47.43,47.44,47.41,47.43,12476.0,44.0956,44.1049,44.077,44.0956,12476.0
2023-12-12 13:00:00,47.43,47.52,47.42,47.52,22413.0,44.0956,44.1792,44.0863,44.1792,22413.0
2023-12-12 13:05:00,47.51,47.54,47.5,47.54,37949.0,44.1699,44.1978,44.1606,44.1978,37949.0
2023-12-12 13:10:00,47.54,47.54,47.47,47.51,44098.0,44.1978,44.1978,44.1328,44.1699,44098.0
2023-12-12 13:15:00,47.51,47.55,47.49,47.52,64696.0,44.1699,44.2071,44.1514,44.1792,64696.0
2023-12-12 13:20:00,47.52,47.52,47.43,47.43,91998.0,44.1792,44.1792,44.0956,44.0956,91998.0
2023-12-12 13:25:00,47.44,47.48,47.43,47.48,48330.0,44.1049,44.1421,44.0956,44.1421,48330.0
2023-12-12 13:30:00,47.48,47.49,47.43,47.45,78080.0,44.1421,44.1514,44.0956,44.1142,78080.0
2023-12-12 13:35:00,47.45,47.5,47.44,47.48,66236.0,44.1142,44.1606,44.1049,44.1421,66236.0
2023-12-12 13:40:00,47.49,47.51,47.47,47.5,40964.0,44.1514,44.1699,44.1328,44.1606,40964.0
2023-12-12 13:45:00,47.5,47.52,47.43,47.45,85819.0,44.1606,44.1792,44.0956,44.1142,85819.0
2023-12-12 13:50:00,47.44,47.47,47.42,47.46,24100.0,44.1049,44.1328,44.0863,44.1235,24100.0
2023-12-12 13:55:00,47.46,47.52,47.46,47.51,25177.0,44.1235,44.1792,44.1235,44.1699,25177.0
2023-12-12 14:00:00,47.51,47.51,47.47,47.48,37400.0,44.1699,44.1699,44.1328,44.1421,37400.0
2023-12-12 14:05:00,47.48,47.49,47.44,47.46,54071.0,44.1421,44.1514,44.1049,44.1235,54071.0
2023-12-12 14:10:00,47.46,47.52,47.45,47.48,63970.0,44.1235,44.1792,44.1142,44.1421,63970.0
2023-12-12 14:15:00,47.48,47.51,47.47,47.5,35190.0,44.1421,44.1699,44.1328,44.1606,35190.0
2023-12-12 14:20:00,47.5,47.54,47.49,47.52,44215.0,44.1606,44.1978,44.1514,44.1792,44215.0
2023-12-12 14:25:00,47.52,47.52,47.48,47.48,48921.0,44.1792,44.1792,44.1421,44.1421,48921.0
2023-12-12 14:30:00,47.48,47.51,47.46,47.47,115605.0,44.1421,44.1699,44.1235,44.1328,115605.0
2023-12-12 14:35:00,47.47,47.5,47.46,47.49,58467.0,44.1328,44.1606,44.1235,44.1514,58467.0
2023-12-12 14:40:00,47.49,47.5,47.43,47.44,110998.0,44.1514,44.1606,44.0956,44.1049,110998.0
2023-12-12 14:45:00,47.44,47.47,47.34,47.34,58722.0,44.1049,44.1328,44.0119,44.0119,58722.0
2023-12-12 14:50:00,47.34,47.4,47.33,47.37,37750.0,44.0119,44.0677,44.0026,44.0398,37750.0
2023-12-12 14:55:00,47.37,47.39,47.36,47.39,43634.0,44.0398,44.0584,44.0305,44.0584,43634.0
2023-12-12 15:00:00,47.38,47.48,47.37,47.44,132278.0,44.0491,44.1421,44.0398,44.1049,132278.0
2023-12-12 15:05:00,47.44,47.49,47.4,47.43,33832.0,44.1049,44.1514,44.0677,44.0956,33832.0
2023-12-12 15:10:00,47.43,47.48,47.43,47.48,34303.0,44.0956,44.1421,44.0956,44.1421,34303.0
2023-12-12 15:15:00,47.48,47.52,47.43,47.46,127620.0,44.1421,44.1792,44.0956,44.1235,127620.0
2023-12-12 15:20:00,47.46,47.53,47.45,47.53,57814.0,44.1235,44.1885,44.1142,44.1885,57814.0
2023-12-12 15:25:00,47.53,47.57,47.5,47.57,25155.0,44.1885,44.2257,44.1606,44.2257,25155.0
2023-12-12 15:30:00,47.57,47.59,47.56,47.58,45002.0,44.2257,44.2443,44.2164,44.235,45002.0
2023-12-12 15:35:00,47.58,47.63,47.57,47.62,66924.0,44.235,44.2815,44.2257,44.2722,66924.0
2023-12-12 15:40:00,47.62,47.62,47.52,47.55,81450.0,44.2722,44.2722,44.1792,44.2071,81450.0
2023-12-12 15:45:00,47.54,47.58,47.53,47.55,83136.0,44.1978,44.235,44.1885,44.2071,83136.0
2023-12-12 15:50:00,47.54,47.57,47.51,47.55,154634.0,44.1978,44.2257,44.1699,44.2071,154634.0
2023-12-12 15:55:00,47.55,47.67,47.54,47.64,356176.0,44.2071,44.3187,44.1978,44.2908,356176.0
2023-12-13 09:30:00,47.56,47.58,47.16,47.51,85896.0,44.2164,44.235,43.8446,44.1699,85896.0
2023-12-13 09:35:00,47.49,47.49,47.31,47.44,20642.0,44.1514,44.1514,43.984,44.1049,20642.0
2023-12-13 09:40:00,47.45,47.5,47.36,47.41,137809.0,44.1142,44.1606,44.0305,44.077,137809.0
2023-12-13 09:45:00,47.43,47.57,47.35,47.57,37329.0,44.0956,44.2257,44.0212,44.2257,37329.0
2023-12-13 09:50:00,47.56,47.62,47.43,47.49,82528.0,44.2164,44.2722,44.0956,44.1514,82528.0
2023-12-13 09:55:00,47.5,47.59,47.5,47.56,33579.0,44.1606,44.2443,44.1606,44.2164,33579.0
2023-12-13 10:00:00,47.57,47.68,47.57,47.66,88898.0,44.2257,44.328,44.2257,44.3094,88898.0
2023-12-13 10:05:00,47.64,47.82,47.64,47.81,35037.0,44.2908,44.4582,44.2908,44.4489,35037.0
2023-12-13 10:10:00,47.82,47.9,47.76,47.9,79650.0,44.4582,44.5325,44.4024,44.5325,79650.0
2023-12-13 10:15:00,47.91,47.91,47.74,47.77,106763.0,44.5418,44.5418,44.3838,44.4117,106763.0
2023-12-13 10:20:00,47.76,47.79,47.72,47.75,32637.0,44.4024,44.4303,44.3652,44.3931,32637.0
2023-12-13 10:25:00,47.76,47.82,47.76,47.81,46634.0,44.4024,44.4582,44.4024,44.4489,46634.0
2023-12-13 10:30:00,47.82,47.85,47.76,47.84,26556.0,44.4582,44.486,44.4024,44.4767,26556.0
2023-12-13 10:35:00,47.84,47.9,47.84,47.87,17425.0,44.4767,44.5325,44.4767,44.5046,17425.0
2023-12-13 10:40:00,47.87,47.89,47.81,47.86,17629.0,44.5046,44.5232,44.4489,44.4953,17629.0
2023-12-13 10:45:00,47.86,47.9,47.84,47.88,22681.0,44.4953,44.5325,44.4767,44.5139,22681.0
2023-12-13 10:50:00,47.88,47.91,47.83,47.84,47649.0,44.5139,44.5418,44.4674,44.4767,47649.0
2023-12-13 10:55:00,47.84,47.87,47.78,47.82,47198.0,44.4767,44.5046,44.421,44.4582,47198.0
2023-12-13 11:00:00,47.82,47.85,47.81,47.82,75774.0,44.4582,44.486,44.4489,44.4582,75774.0
2023-12-13 11:05:00,47.82,47.86,47.8,47.84,61479.0,44.4582,44.4953,44.4396,44.4767,61479.0
2023-12-13 11:10:00,47.84,47.85,47.8,47.85,19591.0,44.4767,44.486,44.4396,44.486,19591.0
2023-12-13 11:15:00,47.85,47.95,47.85,47.95,23810.0,44.486,44.579,44.486,44.579,23810.0
2023-12-13 11:20:00,47.96,47.96,47.92,47.96,19493.0,44.5883,44.5883,44.5511,44.5883,19493.0
2023-12-13 11:25:00,47.96,47.97,47.91,47.93,21420.0,44.5883,44.5976,44.5418,44.5604,21420.0
2023-12-13 11:30:00,47.93,48.0,47.93,47.99,38630.0,44.5604,44.6255,44.5604,44.6162,38630.0
2023-12-13 11:35:00,47.98,48.04,47.98,48.02,38082.0,44.6069,44.6627,44.6069,44.6441,38082.0
2023-12-13 11:40:00,48.02,48.02,47.94,47.95,25074.0,44.6441,44.6441,44.5697,44.579,25074.0
2023-12-13 11:45:00,47.95,47.99,47.95,47.98,23476.0,44.579,44.6162,44.579,44.6069,23476.0
2023-12-13 11:50:00,47.98,47.99,47.94,47.95,15036.0,44.6069,44.6162,44.5697,44.579,15036.0
2023-12-13 11:55:00,47.96,47.97,47.9,47.94,23458.0,44.5883,44.5976,44.5325,44.5697,23458.0
2023-12-13 12:00:00,47.94,47.96,47.93,47.95,17417.0,44.5697,44.5883,44.5604,44.579,17417.0
2023-12-13 12:05:00,47.94,47.94,47.88,47.9,20480.0,44.5697,44.5697,44.5139,44.5325,20480.0
2023-12-13 12:10:00,47.89,47.9,47.84,47.85,15882.0,44.5232,44.5325,44.4767,44.486,15882.0
2023-12-13 12:15:00,47.84,47.88,47.84,47.86,18058.0,44.4767,44.5139,44.4767,44.4953,18058.0
2023-12-13 12:20:00,47.87,47.97,47.85,47.93,66870.0,44.5046,44.5976,44.486,44.5604,66870.0
2023-12-13 12:25:00,47.94,47.98,47.93,47.98,38113.0,44.5697,44.6069,44.5604,44.6069,38113.0
2023-12-13 12:30:00,47.98,48.03,47.96,48.01,18855.0,44.6069,44.6534,44.5883,44.6348,18855.0
2023-12-13 12:35:00,48.01,48.04,47.99,48.04,20275.0,44.6348,44.6627,44.6162,44.6627,20275.0
2023-12-13 12:40:00,48.03,48.04,47.99,48.04,22679.0,44.6534,44.6627,44.6162,44.6627,22679.0
2023-12-13 12:45:00,48.04,48.07,48.01,48.07,17420.0,44.6627,44.6906,44.6348,44.6906,17420.0
2023-12-13 12:50:00,48.06,48.09,48.0,48.04,23103.0,44.6813,44.7092,44.6255,44.6627,23103.0
2023-12-13 12:55:00,48.01,48.02,47.93,47.95,17008.0,44.6348,44.6441,44.5604,44.579,17008.0
2023-12-13 13:00:00,47.95,48.0,47.93,47.96,33232.0,44.579,44.6255,44.5604,44.5883,33232.0
2023-12-13 13:05:00,47.96,47.98,47.93,47.93,23901.0,44.5883,44.6069,44.5604,44.5604,23901.0
2023-12-13 13:10:00,47.92,47.93,47.9,47.92,9857.0,44.5511,44.5604,44.5325,44.5511,9857.0
2023-12-13 13:15:00,47.93,47.95,47.9,47.95,16650.0,44.5604,44.579,44.5325,44.579,16650.0
2023-12-13 13:20:00,47.94,47.96,47.93,47.96,16950.0,44.5697,44.5883,44.5604,44.5883,16950.0
2023-12-13 13:25:00,47.95,48.02,47.95,48.01,19467.0,44.579,44.6441,44.579,44.6348,19467.0
2023-12-13 13:30:00,48.01,48.03,48.0,48.01,21044.0,44.6348,44.6534,44.6255,44.6348,21044.0
2023-12-13 13:35:00,48.01,48.03,48.0,48.0,17575.0,44.6348,44.6534,44.6255,44.6255,17575.0
2023-12-13 13:40:00,48.0,48.0,47.95,47.97,23147.0,44.6255,44.6255,44.579,44.5976,23147.0
2023-12-13 13:45:00,47.98,47.98,47.92,47.97,40857.0,44.6069,44.6069,44.5511,44.5976,40857.0
2023-12-13 13:50:00,47.96,48.01,47.95,47.99,14539.0,44.5883,44.6348,44.579,44.6162,14539.0
2023-12-13 13:55:00,47.98,48.03,47.98,47.98,41452.0,44.6069,44.6534,44.6069,44.6069,41452.0
2023-12-13 14:00:00,48.0,48.28,48.0,48.25,34482.0,44.6255,44.8858,44.6255,44.8579,34482.0
2023-12-13 14:05:00,48.25,48.42,48.24,48.4,28985.0,44.8579,45.016,44.8486,44.9974,28985.0
2023-12-13 14:10:00,48.39,48.53,48.39,48.42,42857.0,44.9881,45.1182,44.9881,45.016,42857.0
2023-12-13 14:15:00,48.42,48.52,48.4,48.51,20852.0,45.016,45.1089,44.9974,45.0996,20852.0
2023-12-13 14:20:00,48.5,48.57,48.47,48.51,25607.0,45.0903,45.1554,45.0625,45.0996,25607.0
2023-12-13 14:25:00,48.51,48.65,48.49,48.63,32867.0,45.0996,45.2298,45.081,45.2112,32867.0
2023-12-13 14:30:00,48.63,48.68,48.61,48.68,30978.0,45.2112,45.2577,45.1926,45.2577,30978.0
2023-12-13 14:35:00,48.68,48.79,48.68,48.79,29589.0,45.2577,45.36,45.2577,45.36,29589.0
2023-12-13 14:40:00,48.81,48.91,48.8,48.91,41951.0,45.3786,45.4715,45.3693,45.4715,41951.0
2023-12-13 14:45:00,48.91,48.95,48.84,48.9,32727.0,45.4715,45.5087,45.4064,45.4622,32727.0
2023-12-13 14:50:00,48.88,49.01,48.88,48.93,63981.0,45.4436,45.5645,45.4436,45.4901,63981.0
2023-12-13 14:55:00,48.91,49.14,48.88,49.07,73275.0,45.4715,45.6854,45.4436,45.6203,73275.0
2023-12-13 15:00:00,49.08,49.26,49.06,49.24,44035.0,45.6296,45.7969,45.611,45.7783,44035.0
2023-12-13 15:05:00,49.25,49.27,49.17,49.22,45589.0,45.7876,45.8062,45.7132,45.7597,45589.0
2023-12-13 15:10:00,49.21,49.23,49.16,49.19,43556.0,45.7504,45.769,45.7039,45.7318,43556.0
2023-12-13 15:15:00,49.2,49.26,49.13,49.19,49209.0,45.7411,45.7969,45.6761,45.7318,49209.0
2023-12-13 15:20:00,49.2,49.35,49.2,49.32,67308.0,45.7411,45.8806,45.7411,45.8527,67308.0
2023-12-13 15:25:00,49.32,49.33,49.18,49.28,67150.0,45.8527,45.862,45.7225,45.8155,67150.0
2023-12-13 15:30:00,49.28,49.36,49.26,49.34,58848.0,45.8155,45.8899,45.7969,45.8713,58848.0
2023-12-13 15:35:00,49.33,49.54,49.33,49.52,76653.0,45.862,46.0572,45.862,46.0386,76653.0
2023-12-13 15:40:00,49.53,49.54,49.46,49.53,63840.0,46.0479,46.0572,45.9829,46.0479,63840.0
2023-12-13 15:45:00,49.53,49.54,49.46,49.5,84107.0,46.0479,46.0572,45.9829,46.02,84107.0
2023-12-13 15:50:00,49.51,49.55,49.43,49.46,131841.0,46.0293,46.0665,45.955,45.9829,131841.0
2023-12-13 15:55:00,49.46,49.54,49.44,49.47,241326.0,45.9829,46.0572,45.9643,45.9922,241326.0
2023-12-14 09:30:00,50.04,50.27,50.0,50.25,141741.0,46.5221,46.7359,46.4849,46.7173,141741.0
2023-12-14 09:35:00,50.29,50.3,50.02,50.26,67934.0,46.7545,46.7638,46.5035,46.7266,67934.0
2023-12-14 09:40:00,50.26,50.55,50.24,50.55,81223.0,46.7266,46.9962,46.708,46.9962,81223.0
2023-12-14 09:45:00,50.56,50.61,50.28,50.29,112314.0,47.0055,47.052,46.7452,46.7545,112314.0
2023-12-14 09:50:00,50.28,50.43,50.24,50.32,113972.0,46.7452,46.8847,46.708,46.7824,113972.0
2023-12-14 09:55:00,50.32,50.35,50.13,50.28,36240.0,46.7824,46.8103,46.6058,46.7452,36240.0
2023-12-14 10:00:00,50.29,50.42,50.16,50.28,98492.0,46.7545,46.8754,46.6336,46.7452,98492.0
2023-12-14 10:05:00,50.27,50.31,50.22,50.29,44489.0,46.7359,46.7731,46.6894,46.7545,44489.0
2023-12-14 10:10:00,50.3,50.33,50.24,50.3,81400.0,46.7638,46.7917,46.708,46.7638,81400.0
2023-12-14 10:15:00,50.31,50.37,50.22,50.23,54293.0,46.7731,46.8289,46.6894,46.6987,54293.0
2023-12-14 10:20:00,50.23,50.32,50.14,50.28,47230.0,46.6987,46.7824,46.615,46.7452,47230.0
2023-12-14 10:25:00,50.28,50.49,50.25,50.49,46629.0,46.7452,46.9404,46.7173,46.9404,46629.0
2023-12-14 10:30:00,50.49,50.53,50.41,50.45,31173.0,46.9404,46.9776,46.8661,46.9033,31173.0
2023-12-14 10:35:00,50.45,50.51,50.35,50.51,29464.0,46.9033,46.959,46.8103,46.959,29464.0
2023-12-14 10:40:00,50.51,50.52,50.44,50.45,21837.0,46.959,46.9683,46.894,46.9033,21837.0
2023-12-14 10:45:00,50.46,50.53,50.4,50.52,38272.0,46.9126,46.9776,46.8568,46.9683,38272.0
2023-12-14 10:50:00,50.52,50.7,50.52,50.65,151473.0,46.9683,47.1357,46.9683,47.0892,151473.0
2023-12-14 10:55:00,50.65,50.69,50.56,50.59,32723.0,47.0892,47.1264,47.0055,47.0334,32723.0
2023-12-14 11:00:00,50.59,50.59,50.45,50.5,51287.0,47.0334,47.0334,46.9033,46.9497,51287.0
2023-12-14 11:05:00,50.51,50.51,50.42,50.45,31537.0,46.959,46.959,46.8754,46.9033,31537.0
2023-12-14 11:10:00,50.44,50.46,50.29,50.3,27526.0,46.894,46.9126,46.7545,46.7638,27526.0
2023-12-14 11:15:00,50.3,50.3,50.21,50.23,29529.0,46.7638,46.7638,46.6801,46.6987,29529.0
2023-12-14 11:20:00,50.23,50.31,50.21,50.26,54866.0,46.6987,46.7731,46.6801,46.7266,54866.0
2023-12-14 11:25:00,50.26,50.3,50.18,50.2,58050.0,46.7266,46.7638,46.6522,46.6708,58050.0
2023-12-14 11:30:00,50.19,50.2,50.0,50.02,34456.0,46.6615,46.6708,46.4849,46.5035,34456.0
2023-12-14 11:35:00,50.02,50.1,49.95,50.07,78806.0,46.5035,46.5779,46.4384,46.55,78806.0
2023-12-14 11:40:00,50.08,50.19,50.05,50.16,103325.0,46.5593,46.6615,46.5314,46.6336,103325.0
2023-12-14 11:45:00,50.16,50.28,50.15,50.22,29711.0,46.6336,46.7452,46.6243,46.6894,29711.0
2023-12-14 11:50:00,50.23,50.28,50.19,50.26,37512.0,46.6987,46.7452,46.6615,46.7266,37512.0
2023-12-14 11:55:00,50.27,50.37,50.26,50.37,29521.0,46.7359,46.8289,46.7266,46.8289,29521.0
2023-12-14 12:00:00,50.38,50.43,50.33,50.39,24096.0,46.8382,46.8847,46.7917,46.8475,24096.0
2023-12-14 12:05:00,50.38,50.45,50.37,50.41,28574.0,46.8382,46.9033,46.8289,46.8661,28574.0
2023-12-14 12:10:00,50.41,50.5,50.4,50.46,21853.0,46.8661,46.9497,46.8568,46.9126,21853.0
2023-12-14 12:15:00,50.45,50.47,50.29,50.33,46159.0,46.9033,46.9218,46.7545,46.7917,46159.0
2023-12-14 12:20:00,50.33,50.42,50.31,50.34,16213.0,46.7917,46.8754,46.7731,46.801,16213.0
2023-12-14 12:25:00,50.35,50.37,50.31,50.35,22508.0,46.8103,46.8289,46.7731,46.8103,22508.0
2023-12-14 12:30:00,50.35,50.35,50.24,50.27,20220.0,46.8103,46.8103,46.708,46.7359,20220.0
2023-12-14 12:35:00,50.26,50.29,50.22,50.27,24146.0,46.7266,46.7545,46.6894,46.7359,24146.0
2023-12-14 12:40:00,50.27,50.31,50.21,50.22,40084.0,46.7359,46.7731,46.6801,46.6894,40084.0
2023-12-14 12:45:00,50.22,50.24,49.95,50.14,112106.0,46.6894,46.708,46.4384,46.615,112106.0
2023-12-14 12:50:00,50.14,50.21,49.81,49.82,32399.0,46.615,46.6801,46.3082,46.3175,32399.0
2023-12-14 12:55:00,49.8,49.82,49.7,49.73,31652.0,46.299,46.3175,46.206,46.2339,31652.0
2023-12-14 13:00:00,49.71,49.77,49.61,49.61,32643.0,46.2153,46.2711,46.1223,46.1223,32643.0
2023-12-14 13:05:00,49.61,49.7,49.55,49.6,45614.0,46.1223,46.206,46.0665,46.113,45614.0
2023-12-14 13:10:00,49.6,49.67,49.56,49.67,31870.0,46.113,46.1781,46.0758,46.1781,31870.0
2023-12-14 13:15:00,49.67,49.74,49.62,49.69,45273.0,46.1781,46.2432,46.1316,46.1967,45273.0
2023-12-14 13:20:00,49.7,49.75,49.65,49.67,31311.0,46.206,46.2525,46.1595,46.1781,31311.0
2023-12-14 13:25:00,49.66,49.68,49.58,49.59,25567.0,46.1688,46.1874,46.0944,46.1037,25567.0
2023-12-14 13:30:00,49.59,49.6,49.52,49.52,22385.0,46.1037,46.113,46.0386,46.0386,22385.0
2023-12-14 13:35:00,49.53,49.53,49.42,49.44,25794.0,46.0479,46.0479,45.9457,45.9643,25794.0
2023-12-14 13:40:00,49.44,49.48,49.42,49.44,23275.0,45.9643,46.0014,45.9457,45.9643,23275.0
2023-12-14 13:45:00,49.44,49.47,49.34,49.36,44667.0,45.9643,45.9922,45.8713,45.8899,44667.0
2023-12-14 13:50:00,49.37,49.44,49.31,49.33,25049.0,45.8992,45.9643,45.8434,45.862,25049.0
2023-12-14 13:55:00,49.32,49.41,49.27,49.38,28441.0,45.8527,45.9364,45.8062,45.9085,28441.0
2023-12-14 14:00:00,49.36,49.39,49.18,49.19,28026.0,45.8899,45.9178,45.7225,45.7318,28026.0
2023-12-14 14:05:00,49.2,49.2,49.04,49.08,21053.0,45.7411,45.7411,45.5924,45.6296,21053.0
2023-12-14 14:10:00,49.09,49.15,49.06,49.14,24848.0,45.6389,45.6946,45.611,45.6854,24848.0
2023-12-14 14:15:00,49.14,49.19,49.1,49.19,43822.0,45.6854,45.7318,45.6482,45.7318,43822.0
2023-12-14 14:20:00,49.19,49.19,49.1,49.14,24764.0,45.7318,45.7318,45.6482,45.6854,24764.0
2023-12-14 14:25:00,49.13,49.15,49.03,49.05,37508.0,45.6761,45.6946,45.5831,45.6017,37508.0
2023-12-14 14:30:00,49.04,49.09,48.99,49.01,50007.0,45.5924,45.6389,45.5459,45.5645,50007.0
2023-12-14 14:35:00,49.01,49.16,49.01,49.09,28456.0,45.5645,45.7039,45.5645,45.6389,28456.0
2023-12-14 14:40:00,49.09,49.13,49.07,49.1,26051.0,45.6389,45.6761,45.6203,45.6482,26051.0
2023-12-14 14:45:00,49.09,49.15,49.08,49.12,52790.0,45.6389,45.6946,45.6296,45.6668,52790.0
2023-12-14 14:50:00,49.12,49.13,49.02,49.09,75678.0,45.6668,45.6761,45.5738,45.6389,75678.0
2023-12-14 14:55:00,49.09,49.18,49.07,49.17,29789.0,45.6389,45.7225,45.6203,45.7132,29789.0
2023-12-14 15:00:00,49.18,49.24,49.17,49.22,59164.0,45.7225,45.7783,45.7132,45.7597,59164.0
2023-12-14 15:05:00,49.22,49.23,49.11,49.16,73178.0,45.7597,45.769,45.6575,45.7039,73178.0
2023-12-14 15:10:00,49.16,49.22,49.15,49.16,79103.0,45.7039,45.7597,45.6946,45.7039,79103.0
2023-12-14 15:15:00,49.16,49.23,49.1,49.19,54379.0,45.7039,45.769,45.6482,45.7318,54379.0
2023-12-14 15:20:00,49.19,49.21,49.15,49.21,35693.0,45.7318,45.7504,45.6946,45.7504,35693.0
2023-12-14 15:25:00,49.21,49.27,49.19,49.21,57449.0,45.7504,45.8062,45.7318,45.7504,57449.0
2023-12-14 15:30:00,49.22,49.25,49.13,49.14,83970.0,45.7597,45.7876,45.6761,45.6854,83970.0
2023-12-14 15:35:00,49.14,49.18,49.08,49.18,104365.0,45.6854,45.7225,45.6296,45.7225,104365.0
2023-12-14 15:40:00,49.18,49.2,49.07,49.08,92119.0,45.7225,45.7411,45.6203,45.6296,92119.0
2023-12-14 15:45:00,49.08,49.17,49.06,49.13,232425.0,45.6296,45.7132,45.611,45.6761,232425.0
2023-12-14 15:50:00,49.13,49.13,48.98,49.02,252584.0,45.6761,45.6761,45.5366,45.5738,252584.0
2023-12-14 15:55:00,49.02,49.19,48.99,49.16,347637.0,45.5738,45.7318,45.5459,45.7039,347637.0
2023-12-15 09:30:00,48.79,49.38,48.6,48.97,1913352.0,45.36,45.9085,45.1833,45.5273,1913352.0
2023-12-15 09:35:00,49.01,49.2,48.94,48.95,74206.0,45.5645,45.7411,45.4994,45.5087,74206.0
2023-12-15 09:40:00,48.94,48.95,48.59,48.59,58439.0,45.4994,45.5087,45.174,45.174,58439.0
2023-12-15 09:45:00,48.59,48.92,48.59,48.89,60986.0,45.174,45.4808,45.174,45.4529,60986.0
2023-12-15 09:50:00,48.9,48.9,48.61,48.75,41764.0,45.4622,45.4622,45.1926,45.3228,41764.0
2023-12-15 09:55:00,48.74,48.87,48.7,48.87,28192.0,45.3135,45.4343,45.2763,45.4343,28192.0
2023-12-15 10:00:00,48.88,49.03,48.86,48.9,38726.0,45.4436,45.5831,45.425,45.4622,38726.0
2023-12-15 10:05:00,48.89,48.9,48.74,48.74,19483.0,45.4529,45.4622,45.3135,45.3135,19483.0
2023-12-15 10:10:00,48.75,48.87,48.69,48.81,31907.0,45.3228,45.4343,45.267,45.3786,31907.0
2023-12-15 10:15:00,48.79,48.83,48.71,48.76,126793.0,45.36,45.3971,45.2856,45.3321,126793.0
2023-12-15 10:20:00,48.75,48.94,48.71,48.94,44802.0,45.3228,45.4994,45.2856,45.4994,44802.0
2023-12-15 10:25:00,48.93,48.98,48.9,48.95,26518.0,45.4901,45.5366,45.4622,45.5087,26518.0
2023-12-15 10:30:00,48.94,49.03,48.88,49.0,26566.0,45.4994,45.5831,45.4436,45.5552,26566.0
2023-12-15 10:35:00,49.0,49.08,48.97,48.98,27098.0,45.5552,45.6296,45.5273,45.5366,27098.0
2023-12-15 10:40:00,48.98,49.04,48.95,49.01,25040.0,45.5366,45.5924,45.5087,45.5645,25040.0
2023-12-15 10:45:00,48.98,49.02,48.84,48.89,39313.0,45.5366,45.5738,45.4064,45.4529,39313.0
2023-12-15 10:50:00,48.88,49.0,48.81,48.99,27535.0,45.4436,45.5552,45.3786,45.5459,27535.0
2023-12-15 10:55:00,49.0,49.1,48.96,49.08,28344.0,45.5552,45.6482,45.518,45.6296,28344.0
2023-12-15 11:00:00,49.09,49.21,49.08,49.16,130433.0,45.6389,45.7504,45.6296,45.7039,130433.0
2023-12-15 11:05:00,49.16,49.2,49.1,49.2,30727.0,45.7039,45.7411,45.6482,45.7411,30727.0
2023-12-15 11:10:00,49.2,49.21,49.11,49.17,24228.0,45.7411,45.7504,45.6575,45.7132,24228.0
2023-12-15 11:15:00,49.18,49.19,49.07,49.08,27144.0,45.7225,45.7318,45.6203,45.6296,27144.0
2023-12-15 11:20:00,49.08,49.1,48.96,48.97,22849.0,45.6296,45.6482,45.518,45.5273,22849.0
2023-12-15 11:25:00,48.97,49.05,48.94,48.95,14958.0,45.5273,45.6017,45.4994,45.5087,14958.0
2023-12-15 11:30:00,48.94,48.95,48.88,48.94,18691.0,45.4994,45.5087,45.4436,45.4994,18691.0
2023-12-15 11:35:00,48.93,48.95,48.83,48.86,29290.0,45.4901,45.5087,45.3971,45.425,29290.0
2023-12-15 11:40:00,48.86,48.89,48.84,48.86,37075.0,45.425,45.4529,45.4064,45.425,37075.0
2023-12-15 11:45:00,48.86,48.89,48.82,48.88,38822.0,45.425,45.4529,45.3878,45.4436,38822.0
2023-12-15 11:50:00,48.88,48.9,48.82,48.84,19076.0,45.4436,45.4622,45.3878,45.4064,19076.0
2023-12-15 11:55:00,48.85,48.94,48.84,48.94,23080.0,45.4157,45.4994,45.4064,45.4994,23080.0
2023-12-15 12:00:00,48.94,48.96,48.85,48.86,22100.0,45.4994,45.518,45.4157,45.425,22100.0
2023-12-15 12:05:00,48.87,48.87,48.75,48.76,19126.0,45.4343,45.4343,45.3228,45.3321,19126.0
2023-12-15 12:10:00,48.79,48.79,48.62,48.63,17761.0,45.36,45.36,45.2019,45.2112,17761.0
2023-12-15 12:15:00,48.63,48.71,48.63,48.66,15039.0,45.2112,45.2856,45.2112,45.2391,15039.0
2023-12-15 12:20:00,48.65,48.66,48.61,48.65,18278.0,45.2298,45.2391,45.1926,45.2298,18278.0
2023-12-15 12:25:00,48.66,48.75,48.65,48.74,15954.0,45.2391,45.3228,45.2298,45.3135,15954.0
2023-12-15 12:30:00,48.76,48.79,48.73,48.78,15641.0,45.3321,45.36,45.3042,45.3507,15641.0
2023-12-15 12:35:00,48.77,48.78,48.71,48.73,25552.0,45.3414,45.3507,45.2856,45.3042,25552.0
2023-12-15 12:40:00,48.74,48.74,48.71,48.72,10236.0,45.3135,45.3135,45.2856,45.2949,10236.0
2023-12-15 12:45:00,48.72,48.79,48.7,48.75,19228.0,45.2949,45.36,45.2763,45.3228,19228.0
2023-12-15 12:50:00,48.75,48.76,48.7,48.72,12947.0,45.3228,45.3321,45.2763,45.2949,12947.0
2023-12-15 12:55:00,48.71,48.78,48.69,48.78,28102.0,45.2856,45.3507,45.267,45.3507,28102.0
2023-12-15 13:00:00,48.77,48.79,48.71,48.73,18282.0,45.3414,45.36,45.2856,45.3042,18282.0
2023-12-15 13:05:00,48.73,48.74,48.63,48.64,13461.0,45.3042,45.3135,45.2112,45.2205,13461.0
2023-12-15 13:10:00,48.63,48.65,48.61,48.63,14528.0,45.2112,45.2298,45.1926,45.2112,14528.0
2023-12-15 13:15:00,48.62,48.62,48.55,48.57,13807.0,45.2019,45.2019,45.1368,45.1554,13807.0
2023-12-15 13:20:00,48.56,48.63,48.54,48.55,15465.0,45.1461,45.2112,45.1275,45.1368,15465.0
2023-12-15 13:25:00,48.56,48.59,48.52,48.59,10767.0,45.1461,45.174,45.1089,45.174,10767.0
2023-12-15 13:30:00,48.6,48.63,48.54,48.55,13012.0,45.1833,45.2112,45.1275,45.1368,13012.0
2023-12-15 13:35:00,48.55,48.66,48.55,48.63,20878.0,45.1368,45.2391,45.1368,45.2112,20878.0
2023-12-15 13:40:00,48.63,48.64,48.55,48.55,33403.0,45.2112,45.2205,45.1368,45.1368,33403.0
2023-12-15 13:45:00,48.56,48.68,48.55,48.68,16016.0,45.1461,45.2577,45.1368,45.2577,16016.0
2023-12-15 13:50:00,48.68,48.7,48.56,48.59,26613.0,45.2577,45.2763,45.1461,45.174,26613.0
2023-12-15 13:55:00,48.6,48.6,48.54,48.54,20432.0,45.1833,45.1833,45.1275,45.1275,20432.0
2023-12-15 14:00:00,48.54,48.54,48.45,48.46,19362.0,45.1275,45.1275,45.0439,45.0532,19362.0
2023-12-15 14:05:00,48.45,48.45,48.36,48.39,22788.0,45.0439,45.0439,44.9602,44.9881,22788.0
2023-12-15 14:10:00,48.39,48.44,48.35,48.41,21055.0,44.9881,45.0346,44.9509,45.0067,21055.0
2023-12-15 14:15:00,48.41,48.47,48.4,48.41,26269.0,45.0067,45.0625,44.9974,45.0067,26269.0
2023-12-15 14:20:00,48.41,48.47,48.39,48.44,21438.0,45.0067,45.0625,44.9881,45.0346,21438.0
2023-12-15 14:25:00,48.44,48.45,48.37,48.39,18293.0,45.0346,45.0439,44.9695,44.9881,18293.0
2023-12-15 14:30:00,48.39,48.43,48.38,48.38,17696.0,44.9881,45.0253,44.9788,44.9788,17696.0
2023-12-15 14:35:00,48.37,48.41,48.33,48.38,32565.0,44.9695,45.0067,44.9323,44.9788,32565.0
2023-12-15 14:40:00,48.38,48.46,48.38,48.41,27552.0,44.9788,45.0532,44.9788,45.0067,27552.0
2023-12-15 14:45:00,48.41,48.41,48.34,48.41,22590.0,45.0067,45.0067,44.9416,45.0067,22590.0
2023-12-15 14:50:00,48.41,48.44,48.35,48.36,16490.0,45.0067,45.0346,44.9509,44.9602,16490.0
2023-12-15 14:55:00,48.35,48.38,48.28,48.38,61125.0,44.9509,44.9788,44.8858,44.9788,61125.0
2023-12-15 15:00:00,48.39,48.43,48.35,48.35,27877.0,44.9881,45.0253,44.9509,44.9509,27877.0
2023-12-15 15:05:00,48.34,48.35,48.3,48.31,25635.0,44.9416,44.9509,44.9044,44.9137,25635.0
2023-12-15 15:10:00,48.32,48.37,48.29,48.3,37333.0,44.923,44.9695,44.8951,44.9044,37333.0
2023-12-15 15:15:00,48.3,48.32,48.25,48.28,30675.0,44.9044,44.923,44.8579,44.8858,30675.0
2023-12-15 15:20:00,48.28,48.33,48.25,48.32,46900.0,44.8858,44.9323,44.8579,44.923,46900.0
2023-12-15 15:25:00,48.32,48.32,48.26,48.28,41091.0,44.923,44.923,44.8672,44.8858,41091.0
2023-12-15 15:30:00,48.27,48.27,48.19,48.25,45949.0,44.8765,44.8765,44.8021,44.8579,45949.0
2023-12-15 15:35:00,48.25,48.25,48.05,48.1,56569.0,44.8579,44.8579,44.672,44.7185,56569.0
2023-12-15 15:40:00,48.11,48.16,48.09,48.15,54002.0,44.7278,44.7742,44.7092,44.765,54002.0
2023-12-15 15:45:00,48.15,48.25,48.1,48.22,118232.0,44.765,44.8579,44.7185,44.83,118232.0
2023-12-15 15:50:00,48.21,48.51,48.2,48.47,148881.0,44.8207,45.0996,44.8114,45.0625,148881.0
2023-12-15 15:55:00,48.46,48.62,48.45,48.45,380075.0,45.0532,45.2019,45.0439,45.0439,380075.0
2023-12-18 09:30:00,48.72,48.87,48.5,48.76,133960.0,45.2949,45.4343,45.0903,45.3321,133960.0
2023-12-18 09:35:00,48.79,48.93,48.68,48.77,22411.0,45.36,45.4901,45.2577,45.3414,22411.0
2023-12-18 09:40:00,48.77,48.85,48.69,48.71,47173.0,45.3414,45.4157,45.267,45.2856,47173.0
2023-12-18 09:45:00,48.73,48.9,48.7,48.9,30975.0,45.3042,45.4622,45.2763,45.4622,30975.0
2023-12-18 09:50:00,48.9,48.97,48.77,48.82,49958.0,45.4622,45.5273,45.3414,45.3878,49958.0
2023-12-18 09:55:00,48.81,48.86,48.74,48.79,40356.0,45.3786,45.425,45.3135,45.36,40356.0
2023-12-18 10:00:00,48.79,48.81,48.64,48.68,38551.0,45.36,45.3786,45.2205,45.2577,38551.0
2023-12-18 10:05:00,48.68,48.74,48.49,48.57,59536.0,45.2577,45.3135,45.081,45.1554,59536.0
2023-12-18 10:10:00,48.58,48.68,48.54,48.67,32400.0,45.1647,45.2577,45.1275,45.2484,32400.0
2023-12-18 10:15:00,48.67,48.68,48.52,48.57,23728.0,45.2484,45.2577,45.1089,45.1554,23728.0
2023-12-18 10:20:00,48.57,48.57,48.39,48.41,28255.0,45.1554,45.1554,44.9881,45.0067,28255.0
2023-12-18 10:25:00,48.42,48.53,48.41,48.47,30528.0,45.016,45.1182,45.0067,45.0625,30528.0
2023-12-18 10:30:00,48.48,48.52,48.43,48.48,48139.0,45.0718,45.1089,45.0253,45.0718,48139.0
2023-12-18 10:35:00,48.48,48.61,48.47,48.61,26556.0,45.0718,45.1926,45.0625,45.1926,26556.0
2023-12-18 10:40:00,48.61,48.62,48.55,48.59,37529.0,45.1926,45.2019,45.1368,45.174,37529.0
2023-12-18 10:45:00,48.6,48.76,48.6,48.76,27818.0,45.1833,45.3321,45.1833,45.3321,27818.0
2023-12-18 10:50:00,48.75,48.76,48.62,48.67,32681.0,45.3228,45.3321,45.2019,45.2484,32681.0
2023-12-18 10:55:00,48.67,48.73,48.66,48.73,27795.0,45.2484,45.3042,45.2391,45.3042,27795.0
2023-12-18 11:00:00,48.73,48.76,48.53,48.57,27678.0,45.3042,45.3321,45.1182,45.1554,27678.0
2023-12-18 11:05:00,48.57,48.62,48.53,48.54,25846.0,45.1554,45.2019,45.1182,45.1275,25846.0
2023-12-18 11:10:00,48.55,48.57,48.43,48.46,44225.0,45.1368,45.1554,45.0253,45.0532,44225.0
2023-12-18 11:15:00,48.48,48.5,48.42,48.48,24701.0,45.0718,45.0903,45.016,45.0718,24701.0
2023-12-18 11:20:00,48.49,48.56,48.48,48.54,177873.0,45.081,45.1461,45.0718,45.1275,177873.0
2023-12-18 11:25:00,48.53,48.57,48.51,48.55,39651.0,45.1182,45.1554,45.0996,45.1368,39651.0
2023-12-18 11:30:00,48.55,48.56,48.42,48.45,36095.0,45.1368,45.1461,45.016,45.0439,36095.0
2023-12-18 11:35:00,48.46,48.47,48.41,48.45,16757.0,45.0532,45.0625,45.0067,45.0439,16757.0
2023-12-18 11:40:00,48.45,48.45,48.34,48.35,17082.0,45.0439,45.0439,44.9416,44.9509,17082.0
2023-12-18 11:45:00,48.34,48.42,48.31,48.42,26073.0,44.9416,45.016,44.9137,45.016,26073.0
2023-12-18 11:50:00,48.41,48.5,48.4,48.45,27319.0,45.0067,45.0903,44.9974,45.0439,27319.0
2023-12-18 11:55:00,48.46,48.47,48.34,48.34,25007.0,45.0532,45.0625,44.9416,44.9416,25007.0
2023-12-18 12:00:00,48.35,48.44,48.35,48.43,11956.0,44.9509,45.0346,44.9509,45.0253,11956.0
2023-12-18 12:05:00,48.43,48.46,48.41,48.44,9544.0,45.0253,45.0532,45.0067,45.0346,9544.0
2023-12-18 12:10:00,48.45,48.47,48.41,48.42,17738.0,45.0439,45.0625,45.0067,45.016,17738.0
2023-12-18 12:15:00,48.42,48.44,48.4,48.44,14020.0,45.016,45.0346,44.9974,45.0346,14020.0
2023-12-18 12:20:00,48.44,48.5,48.43,48.5,19898.0,45.0346,45.0903,45.0253,45.0903,19898.0
2023-12-18 12:25:00,48.5,48.64,48.5,48.58,28208.0,45.0903,45.2205,45.0903,45.1647,28208.0
2023-12-18 12:30:00,48.59,48.63,48.57,48.59,13363.0,45.174,45.2112,45.1554,45.174,13363.0
2023-12-18 12:35:00,48.59,48.62,48.54,48.6,43013.0,45.174,45.2019,45.1275,45.1833,43013.0
2023-12-18 12:40:00,48.61,48.74,48.58,48.73,56771.0,45.1926,45.3135,45.1647,45.3042,56771.0
2023-12-18 12:45:00,48.73,48.74,48.69,48.73,23840.0,45.3042,45.3135,45.267,45.3042,23840.0
2023-12-18 12:50:00,48.73,48.73,48.61,48.63,21339.0,45.3042,45.3042,45.1926,45.2112,21339.0
2023-12-18 12:55:00,48.61,48.64,48.56,48.61,18877.0,45.1926,45.2205,45.1461,45.1926,18877.0
2023-12-18 13:00:00,48.6,48.64,48.58,48.61,26437.0,45.1833,45.2205,45.1647,45.1926,26437.0
2023-12-18 13:05:00,48.61,48.66,48.6,48.66,23324.0,45.1926,45.2391,45.1833,45.2391,23324.0
2023-12-18 13:10:00,48.65,48.77,48.65,48.77,55031.0,45.2298,45.3414,45.2298,45.3414,55031.0
2023-12-18 13:15:00,48.78,48.84,48.76,48.8,30418.0,45.3507,45.4064,45.3321,45.3693,30418.0
2023-12-18 13:20:00,48.8,48.84,48.77,48.8,57099.0,45.3693,45.4064,45.3414,45.3693,57099.0
2023-12-18 13:25:00,48.8,48.8,48.7,48.77,72575.0,45.3693,45.3693,45.2763,45.3414,72575.0
2023-12-18 13:30:00,48.76,48.8,48.72,48.79,79681.0,45.3321,45.3693,45.2949,45.36,79681.0
2023-12-18 13:35:00,48.78,48.8,48.76,48.76,25685.0,45.3507,45.3693,45.3321,45.3321,25685.0
2023-12-18 13:40:00,48.76,48.77,48.7,48.75,14097.0,45.3321,45.3414,45.2763,45.3228,14097.0
2023-12-18 13:45:00,48.75,48.81,48.74,48.8,10931.0,45.3228,45.3786,45.3135,45.3693,10931.0
2023-12-18 13:50:00,48.81,48.81,48.71,48.72,26756.0,45.3786,45.3786,45.2856,45.2949,26756.0
2023-12-18 13:55:00,48.73,48.75,48.66,48.66,17675.0,45.3042,45.3228,45.2391,45.2391,17675.0
2023-12-18 14:00:00,48.67,48.7,48.63,48.64,18062.0,45.2484,45.2763,45.2112,45.2205,18062.0
2023-12-18 14:05:00,48.64,48.65,48.51,48.54,37046.0,45.2205,45.2298,45.0996,45.1275,37046.0
2023-12-18 14:10:00,48.54,48.54,48.44,48.47,23158.0,45.1275,45.1275,45.0346,45.0625,23158.0
2023-12-18 14:15:00,48.47,48.51,48.46,48.48,18586.0,45.0625,45.0996,45.0532,45.0718,18586.0
2023-12-18 14:20:00,48.49,48.61,48.49,48.57,22265.0,45.081,45.1926,45.081,45.1554,22265.0
2023-12-18 14:25:00,48.57,48.61,48.54,48.58,48769.0,45.1554,45.1926,45.1275,45.1647,48769.0
2023-12-18 14:30:00,48.58,48.58,48.51,48.53,37196.0,45.1647,45.1647,45.0996,45.1182,37196.0
2023-12-18 14:35:00,48.53,48.6,48.53,48.55,25775.0,45.1182,45.1833,45.1182,45.1368,25775.0
2023-12-18 14:40:00,48.54,48.55,48.46,48.47,22728.0,45.1275,45.1368,45.0532,45.0625,22728.0
2023-12-18 14:45:00,48.48,48.49,48.41,48.44,24377.0,45.0718,45.081,45.0067,45.0346,24377.0
2023-12-18 14:50:00,48.45,48.48,48.42,48.44,31781.0,45.0439,45.0718,45.016,45.0346,31781.0
2023-12-18 14:55:00,48.43,48.43,48.3,48.32,30816.0,45.0253,45.0253,44.9044,44.923,30816.0
2023-12-18 15:00:00,48.32,48.38,48.31,48.34,30331.0,44.923,44.9788,44.9137,44.9416,30331.0
2023-12-18 15:05:00,48.34,48.35,48.22,48.23,29488.0,44.9416,44.9509,44.83,44.8393,29488.0
2023-12-18 15:10:00,48.22,48.25,48.19,48.21,28955.0,44.83,44.8579,44.8021,44.8207,28955.0
2023-12-18 15:15:00,48.21,48.25,48.17,48.21,65121.0,44.8207,44.8579,44.7835,44.8207,65121.0
2023-12-18 15:20:00,48.2,48.21,48.13,48.16,36627.0,44.8114,44.8207,44.7464,44.7742,36627.0
2023-12-18 15:25:00,48.16,48.2,48.09,48.19,71504.0,44.7742,44.8114,44.7092,44.8021,71504.0
2023-12-18 15:30:00,48.19,48.37,48.19,48.34,181289.0,44.8021,44.9695,44.8021,44.9416,181289.0
2023-12-18 15:35:00,48.34,48.43,48.33,48.43,132387.0,44.9416,45.0253,44.9323,45.0253,132387.0
2023-12-18 15:40:00,48.43,48.45,48.3,48.33,174459.0,45.0253,45.0439,44.9044,44.9323,174459.0
2023-12-18 15:45:00,48.33,48.36,48.31,48.33,176077.0,44.9323,44.9602,44.9137,44.9323,176077.0
2023-12-18 15:50:00,48.33,48.35,48.31,48.33,234048.0,44.9323,44.9509,44.9137,44.9323,234048.0
2023-12-18 15:55:00,48.33,48.33,48.14,48.17,710824.0,44.9323,44.9323,44.7557,44.7835,710824.0
2023-12-19 09:30:00,48.28,48.5,48.21,48.28,88897.0,44.8858,45.0903,44.8207,44.8858,88897.0
2023-12-19 09:35:00,48.24,48.57,48.24,48.32,34929.0,44.8486,45.1554,44.8486,44.923,34929.0
2023-12-19 09:40:00,48.35,48.38,48.18,48.23,28153.0,44.9509,44.9788,44.7928,44.8393,28153.0
2023-12-19 09:45:00,48.22,48.5,48.21,48.5,52571.0,44.83,45.0903,44.8207,45.0903,52571.0
2023-12-19 09:50:00,48.51,48.52,48.38,48.42,17463.0,45.0996,45.1089,44.9788,45.016,17463.0
2023-12-19 09:55:00,48.43,48.44,48.26,48.32,13568.0,45.0253,45.0346,44.8672,44.923,13568.0
2023-12-19 10:00:00,48.32,48.43,48.3,48.35,39915.0,44.923,45.0253,44.9044,44.9509,39915.0
2023-12-19 10:05:00,48.37,48.39,48.31,48.36,25386.0,44.9695,44.9881,44.9137,44.9602,25386.0
2023-12-19 10:10:00,48.37,48.4,48.26,48.29,39124.0,44.9695,44.9974,44.8672,44.8951,39124.0
2023-12-19 10:15:00,48.28,48.37,48.23,48.35,16294.0,44.8858,44.9695,44.8393,44.9509,16294.0
2023-12-19 10:20:00,48.36,48.44,48.36,48.41,21228.0,44.9602,45.0346,44.9602,45.0067,21228.0
2023-12-19 10:25:00,48.4,48.4,48.24,48.25,17727.0,44.9974,44.9974,44.8486,44.8579,17727.0
2023-12-19 10:30:00,48.25,48.33,48.18,48.31,37854.0,44.8579,44.9323,44.7928,44.9137,37854.0
2023-12-19 10:35:00,48.33,48.35,48.18,48.31,39273.0,44.9323,44.9509,44.7928,44.9137,39273.0
2023-12-19 10:40:00,48.3,48.41,48.28,48.38,21557.0,44.9044,45.0067,44.8858,44.9788,21557.0
2023-12-19 10:45:00,48.38,48.48,48.38,48.4,21348.0,44.9788,45.0718,44.9788,44.9974,21348.0
2023-12-19 10:50:00,48.4,48.43,48.34,48.34,26979.0,44.9974,45.0253,44.9416,44.9416,26979.0
2023-12-19 10:55:00,48.33,48.45,48.32,48.44,19471.0,44.9323,45.0439,44.923,45.0346,19471.0
2023-12-19 11:00:00,48.45,48.49,48.43,48.46,14713.0,45.0439,45.081,45.0253,45.0532,14713.0
2023-12-19 11:05:00,48.47,48.55,48.46,48.55,27901.0,45.0625,45.1368,45.0532,45.1368,27901.0
2023-12-19 11:10:00,48.55,48.59,48.53,48.58,27150.0,45.1368,45.174,45.1182,45.1647,27150.0
2023-12-19 11:15:00,48.59,48.62,48.54,48.55,36767.0,45.174,45.2019,45.1275,45.1368,36767.0
2023-12-19 11:20:00,48.55,48.64,48.53,48.6,20570.0,45.1368,45.2205,45.1182,45.1833,20570.0
2023-12-19 11:25:00,48.59,48.59,48.49,48.51,26190.0,45.174,45.174,45.081,45.0996,26190.0
2023-12-19 11:30:00,48.5,48.51,48.39,48.41,45497.0,45.0903,45.0996,44.9881,45.0067,45497.0
2023-12-19 11:35:00,48.41,48.47,48.39,48.47,18768.0,45.0067,45.0625,44.9881,45.0625,18768.0
2023-12-19 11:40:00,48.47,48.47,48.4,48.42,12965.0,45.0625,45.0625,44.9974,45.016,12965.0
2023-12-19 11:45:00,48.43,48.43,48.32,48.33,11387.0,45.0253,45.0253,44.923,44.9323,11387.0
2023-12-19 11:50:00,48.34,48.36,48.31,48.34,17977.0,44.9416,44.9602,44.9137,44.9416,17977.0
2023-12-19 11:55:00,48.33,48.35,48.28,48.29,20631.0,44.9323,44.9509,44.8858,44.8951,20631.0
2023-12-19 12:00:00,48.3,48.32,48.28,48.31,10755.0,44.9044,44.923,44.8858,44.9137,10755.0
2023-12-19 12:05:00,48.3,48.36,48.29,48.35,15545.0,44.9044,44.9602,44.8951,44.9509,15545.0
2023-12-19 12:10:00,48.35,48.37,48.26,48.26,15146.0,44.9509,44.9695,44.8672,44.8672,15146.0
2023-12-19 12:15:00,48.26,48.32,48.26,48.31,12887.0,44.8672,44.923,44.8672,44.9137,12887.0
2023-12-19 12:20:00,48.31,48.34,48.3,48.32,10867.0,44.9137,44.9416,44.9044,44.923,10867.0
2023-12-19 12:25:00,48.32,48.32,48.28,48.32,9568.0,44.923,44.923,44.8858,44.923,9568.0
2023-12-19 12:30:00,48.32,48.32,48.26,48.26,12707.0,44.923,44.923,44.8672,44.8672,12707.0
2023-12-19 12:35:00,48.26,48.26,48.22,48.23,18049.0,44.8672,44.8672,44.83,44.8393,18049.0
2023-12-19 12:40:00,48.22,48.26,48.19,48.24,18490.0,44.83,44.8672,44.8021,44.8486,18490.0
2023-12-19 12:45:00,48.23,48.23,48.1,48.11,17141.0,44.8393,44.8393,44.7185,44.7278,17141.0
2023-12-19 12:50:00,48.1,48.21,48.08,48.19,25528.0,44.7185,44.8207,44.6999,44.8021,25528.0
2023-12-19 12:55:00,48.19,48.22,48.17,48.19,13064.0,44.8021,44.83,44.7835,44.8021,13064.0
2023-12-19 13:00:00,48.19,48.21,48.17,48.18,23226.0,44.8021,44.8207,44.7835,44.7928,23226.0
2023-12-19 13:05:00,48.18,48.23,48.16,48.19,19024.0,44.7928,44.8393,44.7742,44.8021,19024.0
2023-12-19 13:10:00,48.19,48.21,48.18,48.18,14622.0,44.8021,44.8207,44.7928,44.7928,14622.0
2023-12-19 13:15:00,48.18,48.19,48.08,48.08,21761.0,44.7928,44.8021,44.6999,44.6999,21761.0
2023-12-19 13:20:00,48.08,48.13,48.07,48.09,21921.0,44.6999,44.7464,44.6906,44.7092,21921.0
2023-12-19 13:25:00,48.08,48.13,48.05,48.11,17740.0,44.6999,44.7464,44.672,44.7278,17740.0
2023-12-19 13:30:00,48.1,48.13,48.06,48.09,20509.0,44.7185,44.7464,44.6813,44.7092,20509.0
2023-12-19 13:35:00,48.08,48.09,48.01,48.03,74796.0,44.6999,44.7092,44.6348,44.6534,74796.0
2023-12-19 13:40:00,48.03,48.07,48.01,48.05,14932.0,44.6534,44.6906,44.6348,44.672,14932.0
2023-12-19 13:45:00,48.06,48.1,48.06,48.07,21474.0,44.6813,44.7185,44.6813,44.6906,21474.0
2023-12-19 13:50:00,48.07,48.08,48.01,48.03,14598.0,44.6906,44.6999,44.6348,44.6534,14598.0
2023-12-19 13:55:00,48.04,48.06,48.01,48.04,16013.0,44.6627,44.6813,44.6348,44.6627,16013.0
2023-12-19 14:00:00,48.04,48.04,47.96,47.99,18003.0,44.6627,44.6627,44.5883,44.6162,18003.0
2023-12-19 14:05:00,47.99,48.02,47.95,48.01,19335.0,44.6162,44.6441,44.579,44.6348,19335.0
2023-12-19 14:10:00,48.01,48.02,47.99,48.01,10031.0,44.6348,44.6441,44.6162,44.6348,10031.0
2023-12-19 14:15:00,48.01,48.09,48.01,48.06,41255.0,44.6348,44.7092,44.6348,44.6813,41255.0
2023-12-19 14:20:00,48.05,48.06,47.98,47.99,21620.0,44.672,44.6813,44.6069,44.6162,21620.0
2023-12-19 14:25:00,47.99,48.0,47.97,47.98,19960.0,44.6162,44.6255,44.5976,44.6069,19960.0
2023-12-19 14:30:00,47.99,48.04,47.95,48.04,23532.0,44.6162,44.6627,44.579,44.6627,23532.0
2023-12-19 14:35:00,48.04,48.06,47.99,48.05,55565.0,44.6627,44.6813,44.6162,44.672,55565.0
2023-12-19 14:40:00,48.05,48.08,48.04,48.06,22689.0,44.672,44.6999,44.6627,44.6813,22689.0
2023-12-19 14:45:00,48.05,48.1,48.04,48.1,53351.0,44.672,44.7185,44.6627,44.7185,53351.0
2023-12-19 14:50:00,48.09,48.12,48.07,48.12,21937.0,44.7092,44.7371,44.6906,44.7371,21937.0
2023-12-19 14:55:00,48.12,48.14,48.1,48.12,35316.0,44.7371,44.7557,44.7185,44.7371,35316.0
2023-12-19 15:00:00,48.12,48.19,48.11,48.12,119395.0,44.7371,44.8021,44.7278,44.7371,119395.0
2023-12-19 15:05:00,48.12,48.12,48.01,48.08,53020.0,44.7371,44.7371,44.6348,44.6999,53020.0
2023-12-19 15:10:00,48.08,48.09,48.05,48.08,18226.0,44.6999,44.7092,44.672,44.6999,18226.0
2023-12-19 15:15:00,48.08,48.1,48.04,48.07,29926.0,44.6999,44.7185,44.6627,44.6906,29926.0
2023-12-19 15:20:00,48.07,48.14,48.06,48.13,39658.0,44.6906,44.7557,44.6813,44.7464,39658.0
2023-12-19 15:25:00,48.13,48.16,48.1,48.16,26025.0,44.7464,44.7742,44.7185,44.7742,26025.0
2023-12-19 15:30:00,48.17,48.19,48.1,48.12,40033.0,44.7835,44.8021,44.7185,44.7371,40033.0
2023-12-19 15:35:00,48.12,48.17,48.1,48.17,40041.0,44.7371,44.7835,44.7185,44.7835,40041.0
2023-12-19 15:40:00,48.17,48.21,48.15,48.16,53713.0,44.7835,44.8207,44.765,44.7742,53713.0
2023-12-19 15:45:00,48.17,48.17,48.03,48.08,74561.0,44.7835,44.7835,44.6534,44.6999,74561.0
2023-12-19 15:50:00,48.08,48.09,48.0,48.06,71762.0,44.6999,44.7092,44.6255,44.6813,71762.0
2023-12-19 15:55:00,48.07,48.12,48.0,48.01,278158.0,44.6906,44.7371,44.6255,44.6348,278158.0
2023-12-20 09:30:00,48.14,48.26,47.74,47.8,191151.0,44.7557,44.8672,44.3838,44.4396,191151.0
2023-12-20 09:35:00,47.8,47.83,47.61,47.64,31757.0,44.4396,44.4674,44.2629,44.2908,31757.0
2023-12-20 09:40:00,47.63,47.67,47.41,47.67,54256.0,44.2815,44.3187,44.077,44.3187,54256.0
2023-12-20 09:45:00,47.67,47.81,47.6,47.79,42482.0,44.3187,44.4489,44.2536,44.4303,42482.0
2023-12-20 09:50:00,47.78,47.79,47.57,47.62,33463.0,44.421,44.4303,44.2257,44.2722,33463.0
2023-12-20 09:55:00,47.61,47.78,47.59,47.73,26568.0,44.2629,44.421,44.2443,44.3745,26568.0
2023-12-20 10:00:00,47.75,47.79,47.64,47.65,72728.0,44.3931,44.4303,44.2908,44.3001,72728.0
2023-12-20 10:05:00,47.65,47.72,47.64,47.66,36590.0,44.3001,44.3652,44.2908,44.3094,36590.0
2023-12-20 10:10:00,47.66,47.72,47.58,47.6,32244.0,44.3094,44.3652,44.235,44.2536,32244.0
2023-12-20 10:15:00,47.59,47.59,47.46,47.48,34553.0,44.2443,44.2443,44.1235,44.1421,34553.0
2023-12-20 10:20:00,47.49,47.62,47.46,47.59,31593.0,44.1514,44.2722,44.1235,44.2443,31593.0
2023-12-20 10:25:00,47.59,47.67,47.57,47.6,35526.0,44.2443,44.3187,44.2257,44.2536,35526.0
2023-12-20 10:30:00,47.6,47.78,47.59,47.76,29561.0,44.2536,44.421,44.2443,44.4024,29561.0
2023-12-20 10:35:00,47.79,47.85,47.78,47.83,16558.0,44.4303,44.486,44.421,44.4674,16558.0
2023-12-20 10:40:00,47.83,47.85,47.7,47.74,28577.0,44.4674,44.486,44.3466,44.3838,28577.0
2023-12-20 10:45:00,47.74,47.82,47.69,47.71,33642.0,44.3838,44.4582,44.3373,44.3559,33642.0
2023-12-20 10:50:00,47.7,47.73,47.67,47.69,24714.0,44.3466,44.3745,44.3187,44.3373,24714.0
2023-12-20 10:55:00,47.69,47.75,47.68,47.73,16769.0,44.3373,44.3931,44.328,44.3745,16769.0
2023-12-20 11:00:00,47.72,47.77,47.66,47.77,24336.0,44.3652,44.4117,44.3094,44.4117,24336.0
2023-12-20 11:05:00,47.76,47.78,47.56,47.6,28451.0,44.4024,44.421,44.2164,44.2536,28451.0
2023-12-20 11:10:00,47.59,47.68,47.55,47.68,32547.0,44.2443,44.328,44.2071,44.328,32547.0
2023-12-20 11:15:00,47.68,47.71,47.63,47.64,22006.0,44.328,44.3559,44.2815,44.2908,22006.0
2023-12-20 11:20:00,47.64,47.65,47.57,47.59,16601.0,44.2908,44.3001,44.2257,44.2443,16601.0
2023-12-20 11:25:00,47.59,47.65,47.58,47.64,50823.0,44.2443,44.3001,44.235,44.2908,50823.0
2023-12-20 11:30:00,47.64,47.67,47.59,47.59,46797.0,44.2908,44.3187,44.2443,44.2443,46797.0
2023-12-20 11:35:00,47.59,47.66,47.58,47.66,17518.0,44.2443,44.3094,44.235,44.3094,17518.0
2023-12-20 11:40:00,47.66,47.68,47.63,47.66,17045.0,44.3094,44.328,44.2815,44.3094,17045.0
2023-12-20 11:45:00,47.65,47.69,47.56,47.58,32678.0,44.3001,44.3373,44.2164,44.235,32678.0
2023-12-20 11:50:00,47.58,47.61,47.57,47.61,13764.0,44.235,44.2629,44.2257,44.2629,13764.0
2023-12-20 11:55:00,47.61,47.64,47.59,47.61,20900.0,44.2629,44.2908,44.2443,44.2629,20900.0
2023-12-20 12:00:00,47.61,47.62,47.53,47.55,27807.0,44.2629,44.2722,44.1885,44.2071,27807.0
2023-12-20 12:05:00,47.54,47.57,47.5,47.56,30132.0,44.1978,44.2257,44.1606,44.2164,30132.0
2023-12-20 12:10:00,47.55,47.6,47.55,47.6,46137.0,44.2071,44.2536,44.2071,44.2536,46137.0
2023-12-20 12:15:00,47.6,47.62,47.57,47.6,31244.0,44.2536,44.2722,44.2257,44.2536,31244.0
2023-12-20 12:20:00,47.59,47.61,47.53,47.53,17110.0,44.2443,44.2629,44.1885,44.1885,17110.0
2023-12-20 12:25:00,47.53,47.53,47.49,47.52,19999.0,44.1885,44.1885,44.1514,44.1792,19999.0
2023-12-20 12:30:00,47.53,47.63,47.53,47.63,110660.0,44.1885,44.2815,44.1885,44.2815,110660.0
2023-12-20 12:35:00,47.55,47.63,47.55,47.61,123403.0,44.2071,44.2815,44.2071,44.2629,123403.0
2023-12-20 12:40:00,47.6,47.86,47.59,47.79,269525.0,44.2536,44.4953,44.2443,44.4303,269525.0
2023-12-20 12:45:00,47.78,48.27,47.77,48.09,417518.0,44.421,44.8765,44.4117,44.7092,417518.0
2023-12-20 12:50:00,48.1,48.2,47.98,47.99,227752.0,44.7185,44.8114,44.6069,44.6162,227752.0
2023-12-20 12:55:00,47.97,48.1,47.89,48.08,115672.0,44.5976,44.7185,44.5232,44.6999,115672.0
2023-12-20 13:00:00,48.06,48.22,48.03,48.21,57258.0,44.6813,44.83,44.6534,44.8207,57258.0
2023-12-20 13:05:00,48.2,48.2,48.1,48.11,23727.0,44.8114,44.8114,44.7185,44.7278,23727.0
2023-12-20 13:10:00,48.1,48.12,48.05,48.08,28200.0,44.7185,44.7371,44.672,44.6999,28200.0
2023-12-20 13:15:00,48.08,48.14,48.06,48.14,24497.0,44.6999,44.7557,44.6813,44.7557,24497.0
2023-12-20 13:20:00,48.14,48.26,48.14,48.25,51195.0,44.7557,44.8672,44.7557,44.8579,51195.0
2023-12-20 13:25:00,48.25,48.25,48.1,48.11,19616.0,44.8579,44.8579,44.7185,44.7278,19616.0
2023-12-20 13:30:00,48.11,48.15,48.08,48.09,14215.0,44.7278,44.765,44.6999,44.7092,14215.0
2023-12-20 13:35:00,48.09,48.1,48.01,48.05,30323.0,44.7092,44.7185,44.6348,44.672,30323.0
2023-12-20 13:40:00,48.06,48.06,47.99,48.03,33705.0,44.6813,44.6813,44.6162,44.6534,33705.0
2023-12-20 13:45:00,48.03,48.03,47.93,47.96,19909.0,44.6534,44.6534,44.5604,44.5883,19909.0
2023-12-20 13:50:00,47.95,47.96,47.84,47.85,25638.0,44.579,44.5883,44.4767,44.486,25638.0
2023-12-20 13:55:00,47.84,47.84,47.74,47.75,16633.0,44.4767,44.4767,44.3838,44.3931,16633.0
2023-12-20 14:00:00,47.72,47.78,47.71,47.75,26975.0,44.3652,44.421,44.3559,44.3931,26975.0
2023-12-20 14:05:00,47.75,47.8,47.71,47.78,29245.0,44.3931,44.4396,44.3559,44.421,29245.0
2023-12-20 14:10:00,47.78,47.84,47.78,47.8,37632.0,44.421,44.4767,44.421,44.4396,37632.0
2023-12-20 14:15:00,47.8,47.86,47.77,47.86,26746.0,44.4396,44.4953,44.4117,44.4953,26746.0
2023-12-20 14:20:00,47.86,47.89,47.85,47.87,17039.0,44.4953,44.5232,44.486,44.5046,17039.0
2023-12-20 14:25:00,47.87,47.87,47.83,47.84,15947.0,44.5046,44.5046,44.4674,44.4767,15947.0
2023-12-20 14:30:00,47.84,47.91,47.81,47.89,54397.0,44.4767,44.5418,44.4489,44.5232,54397.0
2023-12-20 14:35:00,47.88,47.94,47.85,47.87,48088.0,44.5139,44.5697,44.486,44.5046,48088.0
2023-12-20 14:40:00,47.88,47.95,47.87,47.95,47962.0,44.5139,44.579,44.5046,44.579,47962.0
2023-12-20 14:45:00,47.95,48.03,47.94,47.94,63334.0,44.579,44.6534,44.5697,44.5697,63334.0
2023-12-20 14:50:00,47.94,47.95,47.82,47.92,323738.0,44.5697,44.579,44.4582,44.5511,323738.0
2023-12-20 14:55:00,47.92,47.92,47.68,47.77,54863.0,44.5511,44.5511,44.328,44.4117,54863.0
2023-12-20 15:00:00,47.77,47.8,47.7,47.73,44912.0,44.4117,44.4396,44.3466,44.3745,44912.0
2023-12-20 15:05:00,47.73,47.76,47.58,47.61,80902.0,44.3745,44.4024,44.235,44.2629,80902.0
2023-12-20 15:10:00,47.62,47.72,47.61,47.64,56354.0,44.2722,44.3652,44.2629,44.2908,56354.0
2023-12-20 15:15:00,47.65,47.84,47.65,47.83,29185.0,44.3001,44.4767,44.3001,44.4674,29185.0
2023-12-20 15:20:00,47.84,47.85,47.72,47.73,38522.0,44.4767,44.486,44.3652,44.3745,38522.0
2023-12-20 15:25:00,47.72,47.75,47.66,47.68,39173.0,44.3652,44.3931,44.3094,44.328,39173.0
2023-12-20 15:30:00,47.68,47.75,47.54,47.58,70813.0,44.328,44.3931,44.1978,44.235,70813.0
2023-12-20 15:35:00,47.58,47.58,47.42,47.48,91453.0,44.235,44.235,44.0863,44.1421,91453.0
2023-12-20 15:40:00,47.47,47.51,47.33,47.39,102060.0,44.1328,44.1699,44.0026,44.0584,102060.0
2023-12-20 15:45:00,47.39,47.44,47.29,47.38,114077.0,44.0584,44.1049,43.9654,44.0491,114077.0
2023-12-20 15:50:00,47.39,47.43,47.3,47.34,197886.0,44.0584,44.0956,43.9747,44.0119,197886.0
2023-12-20 15:55:00,47.34,47.34,47.16,47.18,402625.0,44.0119,44.0119,43.8446,43.8631,402625.0
2023-12-21 09:30:00,47.31,47.32,47.13,47.27,93015.0,43.984,43.9933,43.8167,43.9468,93015.0
2023-12-21 09:35:00,47.27,47.34,47.16,47.26,29288.0,43.9468,44.0119,43.8446,43.9375,29288.0
2023-12-21 09:40:00,47.27,47.3,47.13,47.21,22897.0,43.9468,43.9747,43.8167,43.891,22897.0
2023-12-21 09:45:00,47.22,47.36,47.16,47.34,48048.0,43.9003,44.0305,43.8446,44.0119,48048.0
2023-12-21 09:50:00,47.34,47.36,47.24,47.28,56231.0,44.0119,44.0305,43.9189,43.9561,56231.0
2023-12-21 09:55:00,47.27,47.3,47.24,47.27,73124.0,43.9468,43.9747,43.9189,43.9468,73124.0
2023-12-21 10:00:00,47.27,47.28,47.17,47.2,36208.0,43.9468,43.9561,43.8538,43.8817,36208.0
2023-12-21 10:05:00,47.2,47.22,47.09,47.12,42998.0,43.8817,43.9003,43.7795,43.8074,42998.0
2023-12-21 10:10:00,47.13,47.27,47.11,47.22,28235.0,43.8167,43.9468,43.7981,43.9003,28235.0
2023-12-21 10:15:00,47.21,47.27,47.16,47.23,33281.0,43.891,43.9468,43.8446,43.9096,33281.0
2023-12-21 10:20:00,47.23,47.29,47.2,47.21,85754.0,43.9096,43.9654,43.8817,43.891,85754.0
2023-12-21 10:25:00,47.2,47.21,47.13,47.16,26322.0,43.8817,43.891,43.8167,43.8446,26322.0
2023-12-21 10:30:00,47.17,47.27,47.17,47.27,107124.0,43.8538,43.9468,43.8538,43.9468,107124.0
2023-12-21 10:35:00,47.26,47.34,47.21,47.33,59358.0,43.9375,44.0119,43.891,44.0026,59358.0
2023-12-21 10:40:00,47.33,47.36,47.27,47.36,42748.0,44.0026,44.0305,43.9468,44.0305,42748.0
2023-12-21 10:45:00,47.35,47.4,47.32,47.32,69940.0,44.0212,44.0677,43.9933,43.9933,69940.0
2023-12-21 10:50:00,47.33,47.34,47.23,47.3,92360.0,44.0026,44.0119,43.9096,43.9747,92360.0
2023-12-21 10:55:00,47.31,47.35,47.23,47.29,43226.0,43.984,44.0212,43.9096,43.9654,43226.0
2023-12-21 11:00:00,47.29,47.29,47.11,47.12,24437.0,43.9654,43.9654,43.7981,43.8074,24437.0
2023-12-21 11:05:00,47.12,47.15,47.03,47.08,28269.0,43.8074,43.8353,43.7237,43.7702,28269.0
2023-12-21 11:10:00,47.09,47.11,46.97,46.99,30519.0,43.7795,43.7981,43.6679,43.6865,30519.0
2023-12-21 11:15:00,46.98,46.99,46.91,46.91,19928.0,43.6772,43.6865,43.6121,43.6121,19928.0
2023-12-21 11:20:00,46.92,46.96,46.9,46.94,32379.0,43.6214,43.6586,43.6028,43.64,32379.0
2023-12-21 11:25:00,46.94,46.94,46.88,46.91,28598.0,43.64,43.64,43.5842,43.6121,28598.0
2023-12-21 11:30:00,46.91,46.91,46.81,46.82,40927.0,43.6121,43.6121,43.5192,43.5285,40927.0
2023-12-21 11:35:00,46.82,46.86,46.81,46.82,25932.0,43.5285,43.5656,43.5192,43.5285,25932.0
2023-12-21 11:40:00,46.81,46.84,46.8,46.82,19650.0,43.5192,43.547,43.5099,43.5285,19650.0
2023-12-21 11:45:00,46.82,46.87,46.82,46.84,21363.0,43.5285,43.5749,43.5285,43.547,21363.0
2023-12-21 11:50:00,46.83,46.84,46.78,46.8,23531.0,43.5377,43.547,43.4913,43.5099,23531.0
2023-12-21 11:55:00,46.8,46.8,46.73,46.73,15800.0,43.5099,43.5099,43.4448,43.4448,15800.0
2023-12-21 12:00:00,46.72,46.72,46.6,46.61,26468.0,43.4355,43.4355,43.3239,43.3332,26468.0
2023-12-21 12:05:00,46.61,46.64,46.56,46.57,23112.0,43.3332,43.3611,43.2867,43.296,23112.0
2023-12-21 12:10:00,46.57,46.64,46.57,46.59,35268.0,43.296,43.3611,43.296,43.3146,35268.0
2023-12-21 12:15:00,46.59,46.6,46.51,46.51,38589.0,43.3146,43.3239,43.2402,43.2402,38589.0
2023-12-21 12:20:00,46.52,46.58,46.49,46.58,31120.0,43.2495,43.3053,43.2217,43.3053,31120.0
2023-12-21 12:25:00,46.57,46.6,46.52,46.52,26422.0,43.296,43.3239,43.2495,43.2495,26422.0
2023-12-21 12:30:00,46.53,46.57,46.52,46.53,20878.0,43.2588,43.296,43.2495,43.2588,20878.0
2023-12-21 12:35:00,46.52,46.54,46.43,46.45,102094.0,43.2495,43.2681,43.1659,43.1845,102094.0
2023-12-21 12:40:00,46.44,46.56,46.44,46.51,98540.0,43.1752,43.2867,43.1752,43.2402,98540.0
2023-12-21 12:45:00,46.5,46.59,46.49,46.57,36236.0,43.2309,43.3146,43.2217,43.296,36236.0
2023-12-21 12:50:00,46.56,46.6,46.51,46.52,26050.0,43.2867,43.3239,43.2402,43.2495,26050.0
2023-12-21 12:55:00,46.52,46.54,46.49,46.5,18559.0,43.2495,43.2681,43.2217,43.2309,18559.0
2023-12-21 13:00:00,46.5,46.57,46.5,46.57,18168.0,43.2309,43.296,43.2309,43.296,18168.0
2023-12-21 13:05:00,46.57,46.59,46.51,46.57,15765.0,43.296,43.3146,43.2402,43.296,15765.0
2023-12-21 13:10:00,46.56,46.56,46.49,46.51,17242.0,43.2867,43.2867,43.2217,43.2402,17242.0
2023-12-21 13:15:00,46.5,46.56,46.47,46.49,20709.0,43.2309,43.2867,43.2031,43.2217,20709.0
2023-12-21 13:20:00,46.5,46.6,46.47,46.55,22886.0,43.2309,43.3239,43.2031,43.2774,22886.0
2023-12-21 13:25:00,46.54,46.56,46.52,46.55,15399.0,43.2681,43.2867,43.2495,43.2774,15399.0
2023-12-21 13:30:00,46.57,46.6,46.48,46.48,30283.0,43.296,43.3239,43.2124,43.2124,30283.0
2023-12-21 13:35:00,46.48,46.53,46.47,46.52,22598.0,43.2124,43.2588,43.2031,43.2495,22598.0
2023-12-21 13:40:00,46.5,46.52,46.46,46.47,13818.0,43.2309,43.2495,43.1938,43.2031,13818.0
2023-12-21 13:45:00,46.47,46.51,46.46,46.48,20480.0,43.2031,43.2402,43.1938,43.2124,20480.0
2023-12-21 13:50:00,46.47,46.52,46.46,46.51,22514.0,43.2031,43.2495,43.1938,43.2402,22514.0
2023-12-21 13:55:00,46.51,46.57,46.51,46.57,24655.0,43.2402,43.296,43.2402,43.296,24655.0
2023-12-21 14:00:00,46.57,46.6,46.55,46.57,24133.0,43.296,43.3239,43.2774,43.296,24133.0
2023-12-21 14:05:00,46.57,46.57,46.52,46.53,21176.0,43.296,43.296,43.2495,43.2588,21176.0
2023-12-21 14:10:00,46.54,46.57,46.45,46.47,25450.0,43.2681,43.296,43.1845,43.2031,25450.0
2023-12-21 14:15:00,46.46,46.53,46.45,46.52,39405.0,43.1938,43.2588,43.1845,43.2495,39405.0
2023-12-21 14:20:00,46.52,46.55,46.5,46.52,29120.0,43.2495,43.2774,43.2309,43.2495,29120.0
2023-12-21 14:25:00,46.52,46.55,46.49,46.53,22789.0,43.2495,43.2774,43.2217,43.2588,22789.0
2023-12-21 14:30:00,46.54,46.56,46.51,46.54,37676.0,43.2681,43.2867,43.2402,43.2681,37676.0
2023-12-21 14:35:00,46.54,46.55,46.49,46.53,29299.0,43.2681,43.2774,43.2217,43.2588,29299.0
2023-12-21 14:40:00,46.53,46.53,46.46,46.47,37763.0,43.2588,43.2588,43.1938,43.2031,37763.0
2023-12-21 14:45:00,46.48,46.48,46.42,46.43,33765.0,43.2124,43.2124,43.1566,43.1659,33765.0
2023-12-21 14:50:00,46.43,46.51,46.43,46.47,35168.0,43.1659,43.2402,43.1659,43.2031,35168.0
2023-12-21 14:55:00,46.48,46.49,46.43,46.48,23037.0,43.2124,43.2217,43.1659,43.2124,23037.0
2023-12-21 15:00:00,46.48,46.49,46.41,46.45,31497.0,43.2124,43.2217,43.1473,43.1845,31497.0
2023-12-21 15:05:00,46.44,46.45,46.36,46.4,42175.0,43.1752,43.1845,43.1008,43.138,42175.0
2023-12-21 15:10:00,46.4,46.46,46.36,46.41,36935.0,43.138,43.1938,43.1008,43.1473,36935.0
2023-12-21 15:15:00,46.4,46.4,46.34,46.36,31112.0,43.138,43.138,43.0822,43.1008,31112.0
2023-12-21 15:20:00,46.36,46.38,46.34,46.36,44247.0,43.1008,43.1194,43.0822,43.1008,44247.0
2023-12-21 15:25:00,46.38,46.53,46.37,46.51,63625.0,43.1194,43.2588,43.1101,43.2402,63625.0
2023-12-21 15:30:00,46.52,46.59,46.49,46.57,47356.0,43.2495,43.3146,43.2217,43.296,47356.0
2023-12-21 15:35:00,46.57,46.72,46.56,46.7,70498.0,43.296,43.4355,43.2867,43.4169,70498.0
2023-12-21 15:40:00,46.7,46.71,46.65,46.7,53975.0,43.4169,43.4262,43.3704,43.4169,53975.0
2023-12-21 15:45:00,46.69,46.78,46.66,46.78,94975.0,43.4076,43.4913,43.3797,43.4913,94975.0
2023-12-21 15:50:00,46.78,46.82,46.73,46.8,164636.0,43.4913,43.5285,43.4448,43.5099,164636.0
2023-12-21 15:55:00,46.8,46.84,46.74,46.74,390476.0,43.5099,43.547,43.4541,43.4541,390476.0
2023-12-22 09:30:00,47.07,47.35,46.88,47.3,88003.0,43.7609,44.0212,43.5842,43.9747,88003.0
2023-12-22 09:35:00,47.31,47.64,47.31,47.61,135540.0,43.984,44.2908,43.984,44.2629,135540.0
2023-12-22 09:40:00,47.62,47.62,47.47,47.52,44414.0,44.2722,44.2722,44.1328,44.1792,44414.0
2023-12-22 09:45:00,47.53,47.68,47.53,47.57,56604.0,44.1885,44.328,44.1885,44.2257,56604.0
2023-12-22 09:50:00,47.58,47.66,47.53,47.64,45619.0,44.235,44.3094,44.1885,44.2908,45619.0
2023-12-22 09:55:00,47.64,47.77,47.63,47.66,25558.0,44.2908,44.4117,44.2815,44.3094,25558.0
2023-12-22 10:00:00,47.68,47.68,47.44,47.53,58052.0,44.328,44.328,44.1049,44.1885,58052.0
2023-12-22 10:05:00,47.54,47.56,47.47,47.5,20635.0,44.1978,44.2164,44.1328,44.1606,20635.0
2023-12-22 10:10:00,47.5,47.56,47.45,47.45,31595.0,44.1606,44.2164,44.1142,44.1142,31595.0
2023-12-22 10:15:00,47.45,47.58,47.43,47.58,21928.0,44.1142,44.235,44.0956,44.235,21928.0
2023-12-22 10:20:00,47.58,47.58,47.42,47.48,16450.0,44.235,44.235,44.0863,44.1421,16450.0
2023-12-22 10:25:00,47.48,47.57,47.43,47.57,28260.0,44.1421,44.2257,44.0956,44.2257,28260.0
2023-12-22 10:30:00,47.57,47.63,47.55,47.61,27447.0,44.2257,44.2815,44.2071,44.2629,27447.0
2023-12-22 10:35:00,47.61,47.62,47.49,47.53,46024.0,44.2629,44.2722,44.1514,44.1885,46024.0
2023-12-22 10:40:00,47.53,47.54,47.44,47.5,85977.0,44.1885,44.1978,44.1049,44.1606,85977.0
2023-12-22 10:45:00,47.5,47.54,47.48,47.51,115417.0,44.1606,44.1978,44.1421,44.1699,115417.0
2023-12-22 10:50:00,47.51,47.56,47.49,47.52,30160.0,44.1699,44.2164,44.1514,44.1792,30160.0
2023-12-22 10:55:00,47.52,47.55,47.46,47.55,31525.0,44.1792,44.2071,44.1235,44.2071,31525.0
2023-12-22 11:00:00,47.54,47.55,47.47,47.52,40385.0,44.1978,44.2071,44.1328,44.1792,40385.0
2023-12-22 11:05:00,47.52,47.57,47.47,47.48,51378.0,44.1792,44.2257,44.1328,44.1421,51378.0
2023-12-22 11:10:00,47.48,47.48,47.38,47.4,18760.0,44.1421,44.1421,44.0491,44.0677,18760.0
2023-12-22 11:15:00,47.39,47.46,47.38,47.43,29616.0,44.0584,44.1235,44.0491,44.0956,29616.0
2023-12-22 11:20:00,47.42,47.47,47.4,47.4,16848.0,44.0863,44.1328,44.0677,44.0677,16848.0
2023-12-22 11:25:00,47.39,47.42,47.35,47.39,24520.0,44.0584,44.0863,44.0212,44.0584,24520.0
2023-12-22 11:30:00,47.4,47.45,47.4,47.41,37412.0,44.0677,44.1142,44.0677,44.077,37412.0
2023-12-22 11:35:00,47.41,47.43,47.39,47.4,42152.0,44.077,44.0956,44.0584,44.0677,42152.0
2023-12-22 11:40:00,47.41,47.45,47.39,47.41,20841.0,44.077,44.1142,44.0584,44.077,20841.0
2023-12-22 11:45:00,47.43,47.43,47.31,47.31,18352.0,44.0956,44.0956,43.984,43.984,18352.0
2023-12-22 11:50:00,47.32,47.34,47.27,47.28,22249.0,43.9933,44.0119,43.9468,43.9561,22249.0
2023-12-22 11:55:00,47.28,47.29,47.22,47.25,33958.0,43.9561,43.9654,43.9003,43.9282,33958.0
2023-12-22 12:00:00,47.26,47.34,47.21,47.32,27955.0,43.9375,44.0119,43.891,43.9933,27955.0
2023-12-22 12:05:00,47.32,47.34,47.28,47.3,22880.0,43.9933,44.0119,43.9561,43.9747,22880.0
2023-12-22 12:10:00,47.29,47.3,47.24,47.24,16832.0,43.9654,43.9747,43.9189,43.9189,16832.0
2023-12-22 12:15:00,47.24,47.24,47.19,47.22,15530.0,43.9189,43.9189,43.8724,43.9003,15530.0
2023-12-22 12:20:00,47.23,47.27,47.22,47.26,21941.0,43.9096,43.9468,43.9003,43.9375,21941.0
2023-12-22 12:25:00,47.26,47.33,47.25,47.3,14997.0,43.9375,44.0026,43.9282,43.9747,14997.0
2023-12-22 12:30:00,47.3,47.33,47.29,47.3,28900.0,43.9747,44.0026,43.9654,43.9747,28900.0
2023-12-22 12:35:00,47.28,47.31,47.26,47.28,13360.0,43.9561,43.984,43.9375,43.9561,13360.0
2023-12-22 12:40:00,47.27,47.32,47.27,47.31,9689.0,43.9468,43.9933,43.9468,43.984,9689.0
2023-12-22 12:45:00,47.3,47.33,47.3,47.32,14977.0,43.9747,44.0026,43.9747,43.9933,14977.0
2023-12-22 12:50:00,47.31,47.33,47.29,47.31,15383.0,43.984,44.0026,43.9654,43.984,15383.0
2023-12-22 12:55:00,47.32,47.34,47.27,47.28,14812.0,43.9933,44.0119,43.9468,43.9561,14812.0
2023-12-22 13:00:00,47.29,47.31,47.28,47.29,12284.0,43.9654,43.984,43.9561,43.9654,12284.0
2023-12-22 13:05:00,47.28,47.28,47.23,47.25,12204.0,43.9561,43.9561,43.9096,43.9282,12204.0
2023-12-22 13:10:00,47.26,47.28,47.22,47.23,14127.0,43.9375,43.9561,43.9003,43.9096,14127.0
2023-12-22 13:15:00,47.23,47.24,47.16,47.16,16460.0,43.9096,43.9189,43.8446,43.8446,16460.0
2023-12-22 13:20:00,47.16,47.17,47.13,47.15,20525.0,43.8446,43.8538,43.8167,43.8353,20525.0
2023-12-22 13:25:00,47.16,47.23,47.14,47.21,23249.0,43.8446,43.9096,43.826,43.891,23249.0
2023-12-22 13:30:00,47.21,47.22,47.12,47.13,19325.0,43.891,43.9003,43.8074,43.8167,19325.0
2023-12-22 13:35:00,47.13,47.14,47.1,47.13,26628.0,43.8167,43.826,43.7888,43.8167,26628.0
2023-12-22 13:40:00,47.13,47.18,47.1,47.17,79235.0,43.8167,43.8631,43.7888,43.8538,79235.0
2023-12-22 13:45:00,47.16,47.17,47.11,47.13,26193.0,43.8446,43.8538,43.7981,43.8167,26193.0
2023-12-22 13:50:00,47.14,47.17,47.13,47.14,28416.0,43.826,43.8538,43.8167,43.826,28416.0
2023-12-22 13:55:00,47.15,47.15,47.06,47.07,38990.0,43.8353,43.8353,43.7516,43.7609,38990.0
2023-12-22 14:00:00,47.07,47.08,47.04,47.07,41329.0,43.7609,43.7702,43.733,43.7609,41329.0
2023-12-22 14:05:00,47.06,47.08,47.01,47.03,48357.0,43.7516,43.7702,43.7051,43.7237,48357.0
2023-12-22 14:10:00,47.04,47.06,47.0,47.01,16324.0,43.733,43.7516,43.6958,43.7051,16324.0
2023-12-22 14:15:00,47.01,47.04,46.97,47.03,29014.0,43.7051,43.733,43.6679,43.7237,29014.0
2023-12-22 14:20:00,47.02,47.05,46.93,46.95,44280.0,43.7144,43.7423,43.6307,43.6493,44280.0
2023-12-22 14:25:00,46.94,46.95,46.83,46.85,32720.0,43.64,43.6493,43.5377,43.5563,32720.0
2023-12-22 14:30:00,46.85,46.87,46.79,46.79,41371.0,43.5563,43.5749,43.5006,43.5006,41371.0
2023-12-22 14:35:00,46.79,46.93,46.78,46.92,27458.0,43.5006,43.6307,43.4913,43.6214,27458.0
2023-12-22 14:40:00,46.93,46.95,46.91,46.92,27124.0,43.6307,43.6493,43.6121,43.6214,27124.0
2023-12-22 14:45:00,46.93,46.97,46.91,46.94,33468.0,43.6307,43.6679,43.6121,43.64,33468.0
2023-12-22 14:50:00,46.94,46.99,46.93,46.98,30440.0,43.64,43.6865,43.6307,43.6772,30440.0
2023-12-22 14:55:00,46.96,47.01,46.95,46.96,51392.0,43.6586,43.7051,43.6493,43.6586,51392.0
2023-12-22 15:00:00,46.96,47.01,46.94,47.0,48382.0,43.6586,43.7051,43.64,43.6958,48382.0
2023-12-22 15:05:00,47.01,47.01,46.93,46.93,45748.0,43.7051,43.7051,43.6307,43.6307,45748.0
2023-12-22 15:10:00,46.94,46.94,46.86,46.89,34310.0,43.64,43.64,43.5656,43.5935,34310.0
2023-12-22 15:15:00,46.89,46.92,46.86,46.91,70284.0,43.5935,43.6214,43.5656,43.6121,70284.0
2023-12-22 15:20:00,46.91,46.92,46.79,46.86,37096.0,43.6121,43.6214,43.5006,43.5656,37096.0
2023-12-22 15:25:00,46.86,46.94,46.83,46.94,31594.0,43.5656,43.64,43.5377,43.64,31594.0
2023-12-22 15:30:00,46.95,46.96,46.88,46.9,49765.0,43.6493,43.6586,43.5842,43.6028,49765.0
2023-12-22 15:35:00,46.9,46.9,46.84,46.85,36970.0,43.6028,43.6028,43.547,43.5563,36970.0
2023-12-22 15:40:00,46.85,46.89,46.81,46.84,63629.0,43.5563,43.5935,43.5192,43.547,63629.0
2023-12-22 15:45:00,46.85,46.88,46.76,46.78,65452.0,43.5563,43.5842,43.4727,43.4913,65452.0
2023-12-22 15:50:00,46.78,46.86,46.77,46.84,93351.0,43.4913,43.5656,43.482,43.547,93351.0
2023-12-22 15:55:00,46.84,46.85,46.75,46.82,289353.0,43.547,43.5563,43.4634,43.5285,289353.0
2023-12-26 09:30:00,46.79,46.79,46.63,46.72,71941.0,43.5006,43.5006,43.3518,43.4355,71941.0
2023-12-26 09:35:00,46.69,46.84,46.64,46.79,27591.0,43.4076,43.547,43.3611,43.5006,27591.0
2023-12-26 09:40:00,46.78,46.83,46.74,46.78,28220.0,43.4913,43.5377,43.4541,43.4913,28220.0
2023-12-26 09:45:00,46.77,46.85,46.74,46.76,47701.0,43.482,43.5563,43.4541,43.4727,47701.0
2023-12-26 09:50:00,46.74,46.83,46.71,46.8,32092.0,43.4541,43.5377,43.4262,43.5099,32092.0
2023-12-26 09:55:00,46.8,46.87,46.79,46.8,36488.0,43.5099,43.5749,43.5006,43.5099,36488.0
2023-12-26 10:00:00,46.8,46.98,46.8,46.98,41870.0,43.5099,43.6772,43.5099,43.6772,41870.0
2023-12-26 10:05:00,46.98,47.04,46.97,47.03,20550.0,43.6772,43.733,43.6679,43.7237,20550.0
2023-12-26 10:10:00,47.02,47.02,46.95,47.01,20673.0,43.7144,43.7144,43.6493,43.7051,20673.0
2023-12-26 10:15:00,47.02,47.09,47.02,47.07,19234.0,43.7144,43.7795,43.7144,43.7609,19234.0
2023-12-26 10:20:00,47.07,47.18,47.05,47.18,49691.0,43.7609,43.8631,43.7423,43.8631,49691.0
2023-12-26 10:25:00,47.18,47.26,47.17,47.21,40181.0,43.8631,43.9375,43.8538,43.891,40181.0
2023-12-26 10:30:00,47.21,47.24,47.15,47.15,96453.0,43.891,43.9189,43.8353,43.8353,96453.0
2023-12-26 10:35:00,47.13,47.13,47.07,47.11,22271.0,43.8167,43.8167,43.7609,43.7981,22271.0
2023-12-26 10:40:00,47.11,47.16,47.09,47.16,32312.0,43.7981,43.8446,43.7795,43.8446,32312.0
2023-12-26 10:45:00,47.16,47.16,47.03,47.04,21290.0,43.8446,43.8446,43.7237,43.733,21290.0
2023-12-26 10:50:00,47.04,47.1,47.02,47.09,16806.0,43.733,43.7888,43.7144,43.7795,16806.0
2023-12-26 10:55:00,47.09,47.14,47.06,47.11,22985.0,43.7795,43.826,43.7516,43.7981,22985.0
2023-12-26 11:00:00,47.11,47.14,47.04,47.05,15172.0,43.7981,43.826,43.733,43.7423,15172.0
2023-12-26 11:05:00,47.05,47.06,47.03,47.05,13909.0,43.7423,43.7516,43.7237,43.7423,13909.0
2023-12-26 11:10:00,47.04,47.12,47.03,47.09,17490.0,43.733,43.8074,43.7237,43.7795,17490.0
2023-12-26 11:15:00,47.1,47.14,47.09,47.09,12203.0,43.7888,43.826,43.7795,43.7795,12203.0
2023-12-26 11:20:00,47.09,47.14,47.08,47.12,14515.0,43.7795,43.826,43.7702,43.8074,14515.0
2023-12-26 11:25:00,47.11,47.12,47.07,47.09,14999.0,43.7981,43.8074,43.7609,43.7795,14999.0
2023-12-26 11:30:00,47.09,47.1,47.04,47.07,10712.0,43.7795,43.7888,43.733,43.7609,10712.0
2023-12-26 11:35:00,47.06,47.06,46.99,47.0,46185.0,43.7516,43.7516,43.6865,43.6958,46185.0
2023-12-26 11:40:00,47.0,47.08,47.0,47.08,22501.0,43.6958,43.7702,43.6958,43.7702,22501.0
2023-12-26 11:45:00,47.08,47.09,46.99,46.99,29939.0,43.7702,43.7795,43.6865,43.6865,29939.0
2023-12-26 11:50:00,46.98,47.01,46.97,46.98,21435.0,43.6772,43.7051,43.6679,43.6772,21435.0
2023-12-26 11:55:00,46.99,47.02,46.97,46.98,42723.0,43.6865,43.7144,43.6679,43.6772,42723.0
2023-12-26 12:00:00,46.98,47.0,46.95,47.0,23745.0,43.6772,43.6958,43.6493,43.6958,23745.0
2023-12-26 12:05:00,47.0,47.04,46.98,47.04,24545.0,43.6958,43.733,43.6772,43.733,24545.0
2023-12-26 12:10:00,47.04,47.07,47.01,47.05,36862.0,43.733,43.7609,43.7051,43.7423,36862.0
2023-12-26 12:15:00,47.05,47.07,47.03,47.04,20094.0,43.7423,43.7609,43.7237,43.733,20094.0
2023-12-26 12:20:00,47.03,47.07,47.02,47.07,22541.0,43.7237,43.7609,43.7144,43.7609,22541.0
2023-12-26 12:25:00,47.06,47.09,47.06,47.08,13371.0,43.7516,43.7795,43.7516,43.7702,13371.0
2023-12-26 12:30:00,47.08,47.09,47.01,47.02,28498.0,43.7702,43.7795,43.7051,43.7144,28498.0
2023-12-26 12:35:00,47.03,47.04,47.0,47.01,21641.0,43.7237,43.733,43.6958,43.7051,21641.0
2023-12-26 12:40:00,47.02,47.02,46.94,46.96,11593.0,43.7144,43.7144,43.64,43.6586,11593.0
2023-12-26 12:45:00,46.97,47.02,46.96,47.02,15577.0,43.6679,43.7144,43.6586,43.7144,15577.0
2023-12-26 12:50:00,47.03,47.03,46.99,47.0,13309.0,43.7237,43.7237,43.6865,43.6958,13309.0
2023-12-26 12:55:00,47.0,47.01,46.95,46.96,9134.0,43.6958,43.7051,43.6493,43.6586,9134.0
2023-12-26 13:00:00,46.96,46.99,46.95,46.98,9341.0,43.6586,43.6865,43.6493,43.6772,9341.0
2023-12-26 13:05:00,46.98,47.02,46.98,46.99,21868.0,43.6772,43.7144,43.6772,43.6865,21868.0
2023-12-26 13:10:00,47.0,47.01,46.99,46.99,18679.0,43.6958,43.7051,43.6865,43.6865,18679.0
2023-12-26 13:15:00,46.99,47.0,46.96,46.97,8173.0,43.6865,43.6958,43.6586,43.6679,8173.0
2023-12-26 13:20:00,46.98,47.03,46.97,47.03,16144.0,43.6772,43.7237,43.6679,43.7237,16144.0
2023-12-26 13:25:00,47.03,47.04,46.99,46.99,12068.0,43.7237,43.733,43.6865,43.6865,12068.0
2023-12-26 13:30:00,47.0,47.02,46.98,46.99,15781.0,43.6958,43.7144,43.6772,43.6865,15781.0
2023-12-26 13:35:00,46.98,47.0,46.97,46.98,8090.0,43.6772,43.6958,43.6679,43.6772,8090.0
2023-12-26 13:40:00,46.98,47.03,46.97,47.03,36201.0,43.6772,43.7237,43.6679,43.7237,36201.0
2023-12-26 13:45:00,47.04,47.08,47.03,47.05,29220.0,43.733,43.7702,43.7237,43.7423,29220.0
2023-12-26 13:50:00,47.05,47.06,47.02,47.04,12453.0,43.7423,43.7516,43.7144,43.733,12453.0
2023-12-26 13:55:00,47.04,47.05,47.01,47.03,22574.0,43.733,43.7423,43.7051,43.7237,22574.0
2023-12-26 14:00:00,47.03,47.03,46.97,47.01,9424.0,43.7237,43.7237,43.6679,43.7051,9424.0
2023-12-26 14:05:00,47.01,47.01,46.97,47.0,21788.0,43.7051,43.7051,43.6679,43.6958,21788.0
2023-12-26 14:10:00,47.0,47.03,46.99,47.02,90939.0,43.6958,43.7237,43.6865,43.7144,90939.0
2023-12-26 14:15:00,47.02,47.05,47.0,47.01,19349.0,43.7144,43.7423,43.6958,43.7051,19349.0
2023-12-26 14:20:00,46.99,47.02,46.97,47.0,24958.0,43.6865,43.7144,43.6679,43.6958,24958.0
2023-12-26 14:25:00,47.0,47.01,46.98,47.0,25526.0,43.6958,43.7051,43.6772,43.6958,25526.0
2023-12-26 14:30:00,47.0,47.02,46.98,47.02,22864.0,43.6958,43.7144,43.6772,43.7144,22864.0
2023-12-26 14:35:00,47.01,47.05,47.01,47.05,14317.0,43.7051,43.7423,43.7051,43.7423,14317.0
2023-12-26 14:40:00,47.05,47.06,46.99,47.0,27124.0,43.7423,43.7516,43.6865,43.6958,27124.0
2023-12-26 14:45:00,47.0,47.02,46.96,47.01,41901.0,43.6958,43.7144,43.6586,43.7051,41901.0
2023-12-26 14:50:00,47.02,47.02,46.99,47.02,40818.0,43.7144,43.7144,43.6865,43.7144,40818.0
2023-12-26 14:55:00,47.02,47.05,47.01,47.04,52735.0,43.7144,43.7423,43.7051,43.733,52735.0
2023-12-26 15:00:00,47.03,47.06,46.99,47.04,40610.0,43.7237,43.7516,43.6865,43.733,40610.0
2023-12-26 15:05:00,47.04,47.07,47.03,47.05,24913.0,43.733,43.7609,43.7237,43.7423,24913.0
2023-12-26 15:10:00,47.05,47.06,47.03,47.04,20400.0,43.7423,43.7516,43.7237,43.733,20400.0
2023-12-26 15:15:00,47.03,47.04,46.99,47.04,27182.0,43.7237,43.733,43.6865,43.733,27182.0
2023-12-26 15:20:00,47.04,47.07,47.03,47.05,47678.0,43.733,43.7609,43.7237,43.7423,47678.0
2023-12-26 15:25:00,47.05,47.1,47.04,47.05,46879.0,43.7423,43.7888,43.733,43.7423,46879.0
2023-12-26 15:30:00,47.05,47.09,47.04,47.09,54072.0,43.7423,43.7795,43.733,43.7795,54072.0
2023-12-26 15:35:00,47.09,47.13,47.06,47.09,34405.0,43.7795,43.8167,43.7516,43.7795,34405.0
2023-12-26 15:40:00,47.09,47.15,47.09,47.14,24969.0,43.7795,43.8353,43.7795,43.826,24969.0
2023-12-26 15:45:00,47.14,47.18,47.11,47.14,53923.0,43.826,43.8631,43.7981,43.826,53923.0
2023-12-26 15:50:00,47.13,47.15,47.05,47.07,71819.0,43.8167,43.8353,43.7423,43.7609,71819.0
2023-12-26 15:55:00,47.06,47.09,47.02,47.07,179236.0,43.7516,43.7795,43.7144,43.7609,179236.0
2023-12-27 09:30:00,46.95,46.95,46.77,46.88,75385.0,43.6493,43.6493,43.482,43.5842,75385.0
2023-12-27 09:35:00,46.85,46.97,46.78,46.96,26225.0,43.5563,43.6679,43.4913,43.6586,26225.0
2023-12-27 09:40:00,46.98,46.99,46.86,46.9,32197.0,43.6772,43.6865,43.5656,43.6028,32197.0
2023-12-27 09:45:00,46.91,46.97,46.9,46.96,20019.0,43.6121,43.6679,43.6028,43.6586,20019.0
2023-12-27 09:50:00,46.95,47.03,46.94,46.99,20598.0,43.6493,43.7237,43.64,43.6865,20598.0
2023-12-27 09:55:00,46.99,47.01,46.87,46.88,23847.0,43.6865,43.7051,43.5749,43.5842,23847.0
2023-12-27 10:00:00,46.88,46.89,46.83,46.85,28627.0,43.5842,43.5935,43.5377,43.5563,28627.0
2023-12-27 10:05:00,46.85,46.95,46.84,46.95,19548.0,43.5563,43.6493,43.547,43.6493,19548.0
2023-12-27 10:10:00,46.94,46.96,46.82,46.82,19079.0,43.64,43.6586,43.5285,43.5285,19079.0
2023-12-27 10:15:00,46.81,46.86,46.79,46.81,34252.0,43.5192,43.5656,43.5006,43.5192,34252.0
2023-12-27 10:20:00,46.82,46.9,46.79,46.89,24213.0,43.5285,43.6028,43.5006,43.5935,24213.0
2023-12-27 10:25:00,46.87,46.88,46.8,46.81,17446.0,43.5749,43.5842,43.5099,43.5192,17446.0
2023-12-27 10:30:00,46.82,46.88,46.81,46.87,23869.0,43.5285,43.5842,43.5192,43.5749,23869.0
2023-12-27 10:35:00,46.86,46.88,46.79,46.85,42988.0,43.5656,43.5842,43.5006,43.5563,42988.0
2023-12-27 10:40:00,46.86,46.86,46.77,46.81,30028.0,43.5656,43.5656,43.482,43.5192,30028.0
2023-12-27 10:45:00,46.81,46.85,46.74,46.76,48955.0,43.5192,43.5563,43.4541,43.4727,48955.0
2023-12-27 10:50:00,46.76,46.79,46.73,46.79,20597.0,43.4727,43.5006,43.4448,43.5006,20597.0
2023-12-27 10:55:00,46.78,46.79,46.73,46.73,80207.0,43.4913,43.5006,43.4448,43.4448,80207.0
2023-12-27 11:00:00,46.73,46.8,46.71,46.73,35910.0,43.4448,43.5099,43.4262,43.4448,35910.0
2023-12-27 11:05:00,46.73,46.76,46.7,46.73,55648.0,43.4448,43.4727,43.4169,43.4448,55648.0
2023-12-27 11:10:00,46.73,46.74,46.68,46.68,34115.0,43.4448,43.4541,43.3983,43.3983,34115.0
2023-12-27 11:15:00,46.68,46.68,46.62,46.66,43232.0,43.3983,43.3983,43.3425,43.3797,43232.0
2023-12-27 11:20:00,46.66,46.72,46.64,46.72,24272.0,43.3797,43.4355,43.3611,43.4355,24272.0
2023-12-27 11:25:00,46.72,46.77,46.71,46.74,22559.0,43.4355,43.482,43.4262,43.4541,22559.0
2023-12-27 11:30:00,46.75,46.86,46.74,46.8,31981.0,43.4634,43.5656,43.4541,43.5099,31981.0
2023-12-27 11:35:00,46.81,46.81,46.76,46.77,18846.0,43.5192,43.5192,43.4727,43.482,18846.0
2023-12-27 11:40:00,46.77,46.81,46.76,46.77,30912.0,43.482,43.5192,43.4727,43.482,30912.0
2023-12-27 11:45:00,46.77,46.79,46.72,46.72,18234.0,43.482,43.5006,43.4355,43.4355,18234.0
2023-12-27 11:50:00,46.72,46.76,46.71,46.73,15482.0,43.4355,43.4727,43.4262,43.4448,15482.0
2023-12-27 11:55:00,46.73,46.74,46.7,46.72,32518.0,43.4448,43.4541,43.4169,43.4355,32518.0
2023-12-27 12:00:00,46.72,46.72,46.69,46.72,15628.0,43.4355,43.4355,43.4076,43.4355,15628.0
2023-12-27 12:05:00,46.72,46.72,46.69,46.7,20495.0,43.4355,43.4355,43.4076,43.4169,20495.0
2023-12-27 12:10:00,46.71,46.72,46.69,46.7,13484.0,43.4262,43.4355,43.4076,43.4169,13484.0
2023-12-27 12:15:00,46.7,46.71,46.64,46.64,20039.0,43.4169,43.4262,43.3611,43.3611,20039.0
2023-12-27 12:20:00,46.65,46.66,46.62,46.65,20503.0,43.3704,43.3797,43.3425,43.3704,20503.0
2023-12-27 12:25:00,46.64,46.66,46.6,46.6,15206.0,43.3611,43.3797,43.3239,43.3239,15206.0
2023-12-27 12:30:00,46.6,46.63,46.57,46.63,38734.0,43.3239,43.3518,43.296,43.3518,38734.0
2023-12-27 12:35:00,46.63,46.64,46.54,46.56,38480.0,43.3518,43.3611,43.2681,43.2867,38480.0
2023-12-27 12:40:00,46.56,46.57,46.51,46.55,37659.0,43.2867,43.296,43.2402,43.2774,37659.0
2023-12-27 12:45:00,46.55,46.59,46.54,46.59,15574.0,43.2774,43.3146,43.2681,43.3146,15574.0
2023-12-27 12:50:00,46.59,46.62,46.58,46.61,16914.0,43.3146,43.3425,43.3053,43.3332,16914.0
2023-12-27 12:55:00,46.61,46.64,46.59,46.63,14448.0,43.3332,43.3611,43.3146,43.3518,14448.0
2023-12-27 13:00:00,46.63,46.67,46.62,46.67,15537.0,43.3518,43.389,43.3425,43.389,15537.0
2023-12-27 13:05:00,46.66,46.72,46.65,46.7,62271.0,43.3797,43.4355,43.3704,43.4169,62271.0
2023-12-27 13:10:00,46.69,46.7,46.64,46.66,37186.0,43.4076,43.4169,43.3611,43.3797,37186.0
2023-12-27 13:15:00,46.66,46.69,46.64,46.67,26959.0,43.3797,43.4076,43.3611,43.389,26959.0
2023-12-27 13:20:00,46.66,46.68,46.64,46.65,26244.0,43.3797,43.3983,43.3611,43.3704,26244.0
2023-12-27 13:25:00,46.65,46.69,46.62,46.65,33749.0,43.3704,43.4076,43.3425,43.3704,33749.0
2023-12-27 13:30:00,46.65,46.66,46.59,46.61,23589.0,43.3704,43.3797,43.3146,43.3332,23589.0
2023-12-27 13:35:00,46.6,46.61,46.5,46.52,39534.0,43.3239,43.3332,43.2309,43.2495,39534.0
2023-12-27 13:40:00,46.52,46.6,46.51,46.59,29555.0,43.2495,43.3239,43.2402,43.3146,29555.0
2023-12-27 13:45:00,46.58,46.59,46.56,46.58,34892.0,43.3053,43.3146,43.2867,43.3053,34892.0
2023-12-27 13:50:00,46.59,46.6,46.55,46.57,21200.0,43.3146,43.3239,43.2774,43.296,21200.0
2023-12-27 13:55:00,46.57,46.58,46.5,46.51,36633.0,43.296,43.3053,43.2309,43.2402,36633.0
2023-12-27 14:00:00,46.51,46.51,46.37,46.42,168943.0,43.2402,43.2402,43.1101,43.1566,168943.0
2023-12-27 14:05:00,46.43,46.45,46.41,46.45,36928.0,43.1659,43.1845,43.1473,43.1845,36928.0
2023-12-27 14:10:00,46.45,46.47,46.42,46.45,38740.0,43.1845,43.2031,43.1566,43.1845,38740.0
2023-12-27 14:15:00,46.45,46.5,46.44,46.5,25884.0,43.1845,43.2309,43.1752,43.2309,25884.0
2023-12-27 14:20:00,46.5,46.55,46.48,46.53,36588.0,43.2309,43.2774,43.2124,43.2588,36588.0
2023-12-27 14:25:00,46.52,46.55,46.47,46.51,40554.0,43.2495,43.2774,43.2031,43.2402,40554.0
2023-12-27 14:30:00,46.51,46.52,46.46,46.47,23183.0,43.2402,43.2495,43.1938,43.2031,23183.0
2023-12-27 14:35:00,46.47,46.48,46.43,46.44,23180.0,43.2031,43.2124,43.1659,43.1752,23180.0
2023-12-27 14:40:00,46.44,46.45,46.39,46.43,26800.0,43.1752,43.1845,43.1287,43.1659,26800.0
2023-12-27 14:45:00,46.43,46.44,46.42,46.42,25061.0,43.1659,43.1752,43.1566,43.1566,25061.0
2023-12-27 14:50:00,46.42,46.42,46.4,46.41,23637.0,43.1566,43.1566,43.138,43.1473,23637.0
2023-12-27 14:55:00,46.41,46.44,46.39,46.43,45933.0,43.1473,43.1752,43.1287,43.1659,45933.0
2023-12-27 15:00:00,46.44,46.47,46.42,46.44,26584.0,43.1752,43.2031,43.1566,43.1752,26584.0
2023-12-27 15:05:00,46.45,46.46,46.41,46.44,37380.0,43.1845,43.1938,43.1473,43.1752,37380.0
2023-12-27 15:10:00,46.44,46.46,46.41,46.42,28085.0,43.1752,43.1938,43.1473,43.1566,28085.0
2023-12-27 15:15:00,46.42,46.47,46.41,46.44,32207.0,43.1566,43.2031,43.1473,43.1752,32207.0
2023-12-27 15:20:00,46.43,46.44,46.4,46.41,31942.0,43.1659,43.1752,43.138,43.1473,31942.0
2023-12-27 15:25:00,46.4,46.4,46.34,46.39,35892.0,43.138,43.138,43.0822,43.1287,35892.0
2023-12-27 15:30:00,46.39,46.47,46.38,46.46,51506.0,43.1287,43.2031,43.1194,43.1938,51506.0
2023-12-27 15:35:00,46.46,46.49,46.43,46.47,57259.0,43.1938,43.2217,43.1659,43.2031,57259.0
2023-12-27 15:40:00,46.47,46.47,46.35,46.36,43758.0,43.2031,43.2031,43.0915,43.1008,43758.0
2023-12-27 15:45:00,46.36,46.38,46.3,46.36,77775.0,43.1008,43.1194,43.045,43.1008,77775.0
2023-12-27 15:50:00,46.35,46.44,46.32,46.44,122740.0,43.0915,43.1752,43.0636,43.1752,122740.0
2023-12-27 15:55:00,46.43,46.53,46.42,46.5,278771.0,43.1659,43.2588,43.1566,43.2309,278771.0
2023-12-28 09:30:00,46.38,46.69,46.18,46.63,100278.0,43.1194,43.4076,42.9334,43.3518,100278.0
2023-12-28 09:35:00,46.65,46.79,46.6,46.78,32841.0,43.3704,43.5006,43.3239,43.4913,32841.0
2023-12-28 09:40:00,46.8,46.95,46.8,46.89,55688.0,43.5099,43.6493,43.5099,43.5935,55688.0
2023-12-28 09:45:00,46.9,47.05,46.88,47.04,43506.0,43.6028,43.7423,43.5842,43.733,43506.0
2023-12-28 09:50:00,47.05,47.2,47.04,47.16,39742.0,43.7423,43.8817,43.733,43.8446,39742.0
2023-12-28 09:55:00,47.17,47.22,47.14,47.21,24478.0,43.8538,43.9003,43.826,43.891,24478.0
2023-12-28 10:00:00,47.21,47.22,47.01,47.03,34563.0,43.891,43.9003,43.7051,43.7237,34563.0
2023-12-28 10:05:00,47.05,47.1,47.03,47.07,18327.0,43.7423,43.7888,43.7237,43.7609,18327.0
2023-12-28 10:10:00,47.05,47.08,47.03,47.06,11171.0,43.7423,43.7702,43.7237,43.7516,11171.0
2023-12-28 10:15:00,47.06,47.08,46.96,46.98,14160.0,43.7516,43.7702,43.6586,43.6772,14160.0
2023-12-28 10:20:00,46.98,47.01,46.94,46.99,9983.0,43.6772,43.7051,43.64,43.6865,9983.0
2023-12-28 10:25:00,46.98,47.03,46.96,47.02,13914.0,43.6772,43.7237,43.6586,43.7144,13914.0
2023-12-28 10:30:00,47.02,47.05,46.93,47.03,33283.0,43.7144,43.7423,43.6307,43.7237,33283.0
2023-12-28 10:35:00,47.04,47.06,46.99,47.01,10383.0,43.733,43.7516,43.6865,43.7051,10383.0
2023-12-28 10:40:00,47.0,47.08,46.95,46.96,21994.0,43.6958,43.7702,43.6493,43.6586,21994.0
2023-12-28 10:45:00,46.95,47.01,46.94,47.01,22630.0,43.6493,43.7051,43.64,43.7051,22630.0
2023-12-28 10:50:00,47.02,47.02,46.95,46.97,16698.0,43.7144,43.7144,43.6493,43.6679,16698.0
2023-12-28 10:55:00,46.96,46.96,46.89,46.95,17213.0,43.6586,43.6586,43.5935,43.6493,17213.0
2023-12-28 11:00:00,46.94,46.95,46.88,46.88,23577.0,43.64,43.6493,43.5842,43.5842,23577.0
2023-12-28 11:05:00,46.88,46.88,46.8,46.84,32208.0,43.5842,43.5842,43.5099,43.547,32208.0
2023-12-28 11:10:00,46.84,46.88,46.81,46.86,17625.0,43.547,43.5842,43.5192,43.5656,17625.0
2023-12-28 11:15:00,46.86,46.9,46.85,46.88,17082.0,43.5656,43.6028,43.5563,43.5842,17082.0
2023-12-28 11:20:00,46.87,46.9,46.85,46.87,15805.0,43.5749,43.6028,43.5563,43.5749,15805.0
2023-12-28 11:25:00,46.87,46.9,46.84,46.87,20478.0,43.5749,43.6028,43.547,43.5749,20478.0
2023-12-28 11:30:00,46.86,46.89,46.81,46.83,29178.0,43.5656,43.5935,43.5192,43.5377,29178.0
2023-12-28 11:35:00,46.83,46.83,46.77,46.81,22265.0,43.5377,43.5377,43.482,43.5192,22265.0
2023-12-28 11:40:00,46.8,46.87,46.79,46.86,17907.0,43.5099,43.5749,43.5006,43.5656,17907.0
2023-12-28 11:45:00,46.86,46.91,46.84,46.89,22603.0,43.5656,43.6121,43.547,43.5935,22603.0
2023-12-28 11:50:00,46.91,47.0,46.89,46.99,26502.0,43.6121,43.6958,43.5935,43.6865,26502.0
2023-12-28 11:55:00,46.99,47.01,46.94,46.94,56906.0,43.6865,43.7051,43.64,43.64,56906.0
2023-12-28 12:00:00,46.94,47.05,46.93,47.05,58475.0,43.64,43.7423,43.6307,43.7423,58475.0
2023-12-28 12:05:00,47.05,47.06,47.0,47.01,35429.0,43.7423,43.7516,43.6958,43.7051,35429.0
2023-12-28 12:10:00,47.01,47.06,47.0,47.04,31899.0,43.7051,43.7516,43.6958,43.733,31899.0
2023-12-28 12:15:00,47.04,47.08,47.03,47.05,17453.0,43.733,43.7702,43.7237,43.7423,17453.0
2023-12-28 12:20:00,47.05,47.05,46.99,47.02,22393.0,43.7423,43.7423,43.6865,43.7144,22393.0
2023-12-28 12:25:00,47.02,47.02,46.98,47.01,19536.0,43.7144,43.7144,43.6772,43.7051,19536.0
2023-12-28 12:30:00,47.0,47.02,46.97,47.02,13301.0,43.6958,43.7144,43.6679,43.7144,13301.0
2023-12-28 12:35:00,47.02,47.02,46.99,47.0,14879.0,43.7144,43.7144,43.6865,43.6958,14879.0
2023-12-28 12:40:00,47.01,47.01,46.92,46.94,19902.0,43.7051,43.7051,43.6214,43.64,19902.0
2023-12-28 12:45:00,46.95,46.98,46.94,46.96,15619.0,43.6493,43.6772,43.64,43.6586,15619.0
2023-12-28 12:50:00,46.96,47.01,46.95,47.01,19128.0,43.6586,43.7051,43.6493,43.7051,19128.0
2023-12-28 12:55:00,47.01,47.01,46.94,46.97,19645.0,43.7051,43.7051,43.64,43.6679,19645.0
2023-12-28 13:00:00,46.97,46.97,46.86,46.87,23465.0,43.6679,43.6679,43.5656,43.5749,23465.0
2023-12-28 13:05:00,46.87,46.9,46.82,46.89,29545.0,43.5749,43.6028,43.5285,43.5935,29545.0
2023-12-28 13:10:00,46.89,46.93,46.86,46.93,13571.0,43.5935,43.6307,43.5656,43.6307,13571.0
2023-12-28 13:15:00,46.93,46.98,46.93,46.98,22248.0,43.6307,43.6772,43.6307,43.6772,22248.0
2023-12-28 13:20:00,46.98,47.0,46.97,46.97,13507.0,43.6772,43.6958,43.6679,43.6679,13507.0
2023-12-28 13:25:00,46.97,46.97,46.92,46.93,12230.0,43.6679,43.6679,43.6214,43.6307,12230.0
2023-12-28 13:30:00,46.94,46.96,46.91,46.94,16294.0,43.64,43.6586,43.6121,43.64,16294.0
2023-12-28 13:35:00,46.93,46.95,46.91,46.94,27132.0,43.6307,43.6493,43.6121,43.64,27132.0
2023-12-28 13:40:00,46.93,46.95,46.9,46.94,16010.0,43.6307,43.6493,43.6028,43.64,16010.0
2023-12-28 13:45:00,46.94,46.97,46.93,46.96,8866.0,43.64,43.6679,43.6307,43.6586,8866.0
2023-12-28 13:50:00,46.96,46.99,46.94,46.95,18997.0,43.6586,43.6865,43.64,43.6493,18997.0
2023-12-28 13:55:00,46.94,46.96,46.94,46.95,15811.0,43.64,43.6586,43.64,43.6493,15811.0
2023-12-28 14:00:00,46.95,47.01,46.94,47.0,21255.0,43.6493,43.7051,43.64,43.6958,21255.0
2023-12-28 14:05:00,47.0,47.0,46.95,46.97,21260.0,43.6958,43.6958,43.6493,43.6679,21260.0
2023-12-28 14:10:00,46.97,47.0,46.96,47.0,28324.0,43.6679,43.6958,43.6586,43.6958,28324.0
2023-12-28 14:15:00,47.0,47.01,46.96,46.97,13061.0,43.6958,43.7051,43.6586,43.6679,13061.0
2023-12-28 14:20:00,46.97,47.03,46.95,47.02,29743.0,43.6679,43.7237,43.6493,43.7144,29743.0
2023-12-28 14:25:00,47.02,47.09,47.01,47.04,71271.0,43.7144,43.7795,43.7051,43.733,71271.0
2023-12-28 14:30:00,47.05,47.08,47.03,47.04,30791.0,43.7423,43.7702,43.7237,43.733,30791.0
2023-12-28 14:35:00,47.04,47.05,46.98,47.0,28432.0,43.733,43.7423,43.6772,43.6958,28432.0
2023-12-28 14:40:00,47.0,47.0,46.96,46.97,17726.0,43.6958,43.6958,43.6586,43.6679,17726.0
2023-12-28 14:45:00,46.97,47.01,46.95,47.0,50777.0,43.6679,43.7051,43.6493,43.6958,50777.0
2023-12-28 14:50:00,47.01,47.03,46.99,47.01,19925.0,43.7051,43.7237,43.6865,43.7051,19925.0
2023-12-28 14:55:00,47.01,47.02,46.99,47.01,37799.0,43.7051,43.7144,43.6865,43.7051,37799.0
2023-12-28 15:00:00,47.01,47.02,46.97,47.02,20256.0,43.7051,43.7144,43.6679,43.7144,20256.0
2023-12-28 15:05:00,47.02,47.05,47.0,47.03,24120.0,43.7144,43.7423,43.6958,43.7237,24120.0
2023-12-28 15:10:00,47.03,47.06,46.99,47.05,33359.0,43.7237,43.7516,43.6865,43.7423,33359.0
2023-12-28 15:15:00,47.05,47.08,46.98,47.06,29862.0,43.7423,43.7702,43.6772,43.7516,29862.0
2023-12-28 15:20:00,47.05,47.08,47.03,47.05,27105.0,43.7423,43.7702,43.7237,43.7423,27105.0
2023-12-28 15:25:00,47.05,47.05,46.98,47.03,26684.0,43.7423,43.7423,43.6772,43.7237,26684.0
2023-12-28 15:30:00,47.04,47.08,47.01,47.05,46326.0,43.733,43.7702,43.7051,43.7423,46326.0
2023-12-28 15:35:00,47.05,47.13,47.05,47.12,27637.0,43.7423,43.8167,43.7423,43.8074,27637.0
2023-12-28 15:40:00,47.12,47.14,47.09,47.13,32065.0,43.8074,43.826,43.7795,43.8167,32065.0
2023-12-28 15:45:00,47.13,47.16,47.09,47.12,48924.0,43.8167,43.8446,43.7795,43.8074,48924.0
2023-12-28 15:50:00,47.11,47.15,47.07,47.08,88942.0,43.7981,43.8353,43.7609,43.7702,88942.0
2023-12-28 15:55:00,47.08,47.09,47.0,47.09,221694.0,43.7702,43.7795,43.6958,43.7795,221694.0
2023-12-29 09:30:00,46.74,46.94,46.64,46.93,65799.0,43.4541,43.64,43.3611,43.6307,65799.0
2023-12-29 09:35:00,46.91,47.1,46.9,47.1,65931.0,43.6121,43.7888,43.6028,43.7888,65931.0
2023-12-29 09:40:00,47.09,47.1,46.89,46.91,28808.0,43.7795,43.7888,43.5935,43.6121,28808.0
2023-12-29 09:45:00,46.9,46.94,46.83,46.85,20180.0,43.6028,43.64,43.5377,43.5563,20180.0
2023-12-29 09:50:00,46.85,46.85,46.71,46.74,14562.0,43.5563,43.5563,43.4262,43.4541,14562.0
2023-12-29 09:55:00,46.75,46.82,46.75,46.82,37862.0,43.4634,43.5285,43.4634,43.5285,37862.0
2023-12-29 10:00:00,46.81,46.9,46.81,46.87,16548.0,43.5192,43.6028,43.5192,43.5749,16548.0
2023-12-29 10:05:00,46.88,46.89,46.83,46.84,25721.0,43.5842,43.5935,43.5377,43.547,25721.0
2023-12-29 10:10:00,46.83,46.89,46.8,46.89,25804.0,43.5377,43.5935,43.5099,43.5935,25804.0
2023-12-29 10:15:00,46.89,46.91,46.85,46.91,15007.0,43.5935,43.6121,43.5563,43.6121,15007.0
2023-12-29 10:20:00,46.9,46.92,46.87,46.9,21218.0,43.6028,43.6214,43.5749,43.6028,21218.0
2023-12-29 10:25:00,46.91,46.92,46.85,46.86,13246.0,43.6121,43.6214,43.5563,43.5656,13246.0
2023-12-29 10:30:00,46.86,46.92,46.85,46.9,82658.0,43.5656,43.6214,43.5563,43.6028,82658.0
2023-12-29 10:35:00,46.9,46.95,46.89,46.93,25696.0,43.6028,43.6493,43.5935,43.6307,25696.0
2023-12-29 10:40:00,46.93,47.01,46.89,47.01,40080.0,43.6307,43.7051,43.5935,43.7051,40080.0
2023-12-29 10:45:00,47.03,47.06,46.93,47.04,30032.0,43.7237,43.7516,43.6307,43.733,30032.0
2023-12-29 10:50:00,47.04,47.1,47.01,47.02,20020.0,43.733,43.7888,43.7051,43.7144,20020.0
2023-12-29 10:55:00,47.01,47.01,46.95,46.96,13444.0,43.7051,43.7051,43.6493,43.6586,13444.0
2023-12-29 11:00:00,46.96,47.01,46.95,47.0,29102.0,43.6586,43.7051,43.6493,43.6958,29102.0
2023-12-29 11:05:00,47.0,47.04,46.96,46.98,20729.0,43.6958,43.733,43.6586,43.6772,20729.0
2023-12-29 11:10:00,46.98,47.02,46.88,46.89,93773.0,43.6772,43.7144,43.5842,43.5935,93773.0
2023-12-29 11:15:00,46.89,46.93,46.86,46.9,20782.0,43.5935,43.6307,43.5656,43.6028,20782.0
2023-12-29 11:20:00,46.9,46.91,46.86,46.87,16939.0,43.6028,43.6121,43.5656,43.5749,16939.0
2023-12-29 11:25:00,46.87,46.94,46.87,46.87,13806.0,43.5749,43.64,43.5749,43.5749,13806.0
2023-12-29 11:30:00,46.87,46.91,46.86,46.87,16947.0,43.5749,43.6121,43.5656,43.5749,16947.0
2023-12-29 11:35:00,46.86,46.87,46.82,46.87,49344.0,43.5656,43.5749,43.5285,43.5749,49344.0
2023-12-29 11:40:00,46.86,46.87,46.78,46.8,35970.0,43.5656,43.5749,43.4913,43.5099,35970.0
2023-12-29 11:45:00,46.8,46.85,46.79,46.81,84434.0,43.5099,43.5563,43.5006,43.5192,84434.0
2023-12-29 11:50:00,46.8,46.82,46.72,46.75,21323.0,43.5099,43.5285,43.4355,43.4634,21323.0
2023-12-29 11:55:00,46.74,46.78,46.73,46.78,12964.0,43.4541,43.4913,43.4448,43.4913,12964.0
2023-12-29 12:00:00,46.77,46.8,46.72,46.73,17528.0,43.482,43.5099,43.4355,43.4448,17528.0
2023-12-29 12:05:00,46.72,46.73,46.66,46.71,12138.0,43.4355,43.4448,43.3797,43.4262,12138.0
2023-12-29 12:10:00,46.72,46.72,46.63,46.68,22355.0,43.4355,43.4355,43.3518,43.3983,22355.0
2023-12-29 12:15:00,46.67,46.72,46.64,46.72,13243.0,43.389,43.4355,43.3611,43.4355,13243.0
2023-12-29 12:20:00,46.72,46.75,46.68,46.69,22149.0,43.4355,43.4634,43.3983,43.4076,22149.0
2023-12-29 12:25:00,46.69,46.72,46.66,46.67,13226.0,43.4076,43.4355,43.3797,43.389,13226.0
2023-12-29 12:30:00,46.67,46.68,46.65,46.65,12081.0,43.389,43.3983,43.3704,43.3704,12081.0
2023-12-29 12:35:00,46.65,46.69,46.64,46.69,11118.0,43.3704,43.4076,43.3611,43.4076,11118.0
2023-12-29 12:40:00,46.69,46.71,46.67,46.7,14835.0,43.4076,43.4262,43.389,43.4169,14835.0
2023-12-29 12:45:00,46.7,46.71,46.64,46.67,21397.0,43.4169,43.4262,43.3611,43.389,21397.0
2023-12-29 12:50:00,46.67,46.73,46.66,46.71,11187.0,43.389,43.4448,43.3797,43.4262,11187.0
2023-12-29 12:55:00,46.71,46.77,46.7,46.75,14354.0,43.4262,43.482,43.4169,43.4634,14354.0
2023-12-29 13:00:00,46.75,46.76,46.7,46.71,16441.0,43.4634,43.4727,43.4169,43.4262,16441.0
2023-12-29 13:05:00,46.71,46.72,46.64,46.65,10754.0,43.4262,43.4355,43.3611,43.3704,10754.0
2023-12-29 13:10:00,46.66,46.73,46.64,46.71,33279.0,43.3797,43.4448,43.3611,43.4262,33279.0
2023-12-29 13:15:00,46.72,46.72,46.66,46.69,23525.0,43.4355,43.4355,43.3797,43.4076,23525.0
2023-12-29 13:20:00,46.69,46.7,46.66,46.66,21412.0,43.4076,43.4169,43.3797,43.3797,21412.0
2023-12-29 13:25:00,46.66,46.69,46.63,46.68,33864.0,43.3797,43.4076,43.3518,43.3983,33864.0
2023-12-29 13:30:00,46.68,46.7,46.66,46.68,8786.0,43.3983,43.4169,43.3797,43.3983,8786.0
2023-12-29 13:35:00,46.68,46.72,46.67,46.71,13600.0,43.3983,43.4355,43.389,43.4262,13600.0
2023-12-29 13:40:00,46.7,46.71,46.68,46.71,13033.0,43.4169,43.4262,43.3983,43.4262,13033.0
2023-12-29 13:45:00,46.7,46.74,46.69,46.73,16098.0,43.4169,43.4541,43.4076,43.4448,16098.0
2023-12-29 13:50:00,46.73,46.76,46.72,46.72,13104.0,43.4448,43.4727,43.4355,43.4355,13104.0
2023-12-29 13:55:00,46.71,46.73,46.68,46.69,15312.0,43.4262,43.4448,43.3983,43.4076,15312.0
2023-12-29 14:00:00,46.69,46.72,46.68,46.72,19037.0,43.4076,43.4355,43.3983,43.4355,19037.0
2023-12-29 14:05:00,46.71,46.77,46.69,46.74,20304.0,43.4262,43.482,43.4076,43.4541,20304.0
2023-12-29 14:10:00,46.75,46.76,46.71,46.76,23374.0,43.4634,43.4727,43.4262,43.4727,23374.0
2023-12-29 14:15:00,46.76,46.81,46.76,46.79,9503.0,43.4727,43.5192,43.4727,43.5006,9503.0
2023-12-29 14:20:00,46.79,46.83,46.77,46.78,23142.0,43.5006,43.5377,43.482,43.4913,23142.0
2023-12-29 14:25:00,46.79,46.81,46.74,46.77,17305.0,43.5006,43.5192,43.4541,43.482,17305.0
2023-12-29 14:30:00,46.77,46.8,46.75,46.76,13628.0,43.482,43.5099,43.4634,43.4727,13628.0
2023-12-29 14:35:00,46.76,46.77,46.73,46.76,26664.0,43.4727,43.482,43.4448,43.4727,26664.0
2023-12-29 14:40:00,46.75,46.81,46.74,46.79,17444.0,43.4634,43.5192,43.4541,43.5006,17444.0
2023-12-29 14:45:00,46.79,46.83,46.79,46.8,19221.0,43.5006,43.5377,43.5006,43.5099,19221.0
2023-12-29 14:50:00,46.8,46.83,46.8,46.83,21649.0,43.5099,43.5377,43.5099,43.5377,21649.0
2023-12-29 14:55:00,46.83,46.84,46.81,46.83,20671.0,43.5377,43.547,43.5192,43.5377,20671.0
2023-12-29 15:00:00,46.83,46.85,46.79,46.82,15636.0,43.5377,43.5563,43.5006,43.5285,15636.0
2023-12-29 15:05:00,46.82,46.9,46.81,46.87,25987.0,43.5285,43.6028,43.5192,43.5749,25987.0
2023-12-29 15:10:00,46.87,46.9,46.85,46.9,17186.0,43.5749,43.6028,43.5563,43.6028,17186.0
2023-12-29 15:15:00,46.89,46.91,46.85,46.88,20567.0,43.5935,43.6121,43.5563,43.5842,20567.0
2023-12-29 15:20:00,46.89,46.9,46.83,46.87,31789.0,43.5935,43.6028,43.5377,43.5749,31789.0
2023-12-29 15:25:00,46.87,46.92,46.85,46.91,30719.0,43.5749,43.6214,43.5563,43.6121,30719.0
2023-12-29 15:30:00,46.91,46.96,46.88,46.91,44693.0,43.6121,43.6586,43.5842,43.6121,44693.0
2023-12-29 15:35:00,46.92,46.94,46.9,46.92,32769.0,43.6214,43.64,43.6028,43.6214,32769.0
2023-12-29 15:40:00,46.91,46.93,46.89,46.9,41954.0,43.6121,43.6307,43.5935,43.6028,41954.0
2023-12-29 15:45:00,46.89,46.92,46.87,46.89,64767.0,43.5935,43.6214,43.5749,43.5935,64767.0
2023-12-29 15:50:00,46.89,47.03,46.87,46.91,113869.0,43.5935,43.7237,43.5749,43.6121,113869.0
2023-12-29 15:55:00,46.92,47.08,46.92,47.0,284002.0,43.6214,43.7702,43.6214,43.6958,284002.0
2024-01-02 09:30:00,46.83,47.15,46.76,47.13,63747.0,43.5377,43.8353,43.4727,43.8167,63747.0
2024-01-02 09:35:00,47.11,47.22,46.97,47.03,26697.0,43.7981,43.9003,43.6679,43.7237,26697.0
2024-01-02 09:40:00,47.06,47.31,47.06,47.22,27993.0,43.7516,43.984,43.7516,43.9003,27993.0
2024-01-02 09:45:00,47.23,47.39,47.21,47.37,18206.0,43.9096,44.0584,43.891,44.0398,18206.0
2024-01-02 09:50:00,47.37,47.56,47.34,47.5,16833.0,44.0398,44.2164,44.0119,44.1606,16833.0
2024-01-02 09:55:00,47.5,47.62,47.5,47.57,26064.0,44.1606,44.2722,44.1606,44.2257,26064.0
2024-01-02 10:00:00,47.56,47.73,47.52,47.69,25623.0,44.2164,44.3745,44.1792,44.3373,25623.0
2024-01-02 10:05:00,47.66,47.79,47.66,47.75,39252.0,44.3094,44.4303,44.3094,44.3931,39252.0
2024-01-02 10:10:00,47.75,47.82,47.71,47.74,36305.0,44.3931,44.4582,44.3559,44.3838,36305.0
2024-01-02 10:15:00,47.75,47.88,47.75,47.85,16406.0,44.3931,44.5139,44.3931,44.486,16406.0
2024-01-02 10:20:00,47.86,47.89,47.83,47.89,17819.0,44.4953,44.5232,44.4674,44.5232,17819.0
2024-01-02 10:25:00,47.9,47.99,47.88,47.95,20802.0,44.5325,44.6162,44.5139,44.579,20802.0
2024-01-02 10:30:00,47.95,47.98,47.92,47.94,16235.0,44.579,44.6069,44.5511,44.5697,16235.0
2024-01-02 10:35:00,47.95,48.03,47.89,47.98,37639.0,44.579,44.6534,44.5232,44.6069,37639.0
2024-01-02 10:40:00,47.98,48.08,47.94,48.05,24385.0,44.6069,44.6999,44.5697,44.672,24385.0
2024-01-02 10:45:00,48.04,48.23,48.02,48.23,213868.0,44.6627,44.8393,44.6441,44.8393,213868.0
2024-01-02 10:50:00,48.24,48.24,48.1,48.12,27543.0,44.8486,44.8486,44.7185,44.7371,27543.0
2024-01-02 10:55:00,48.12,48.17,48.06,48.13,12559.0,44.7371,44.7835,44.6813,44.7464,12559.0
2024-01-02 11:00:00,48.12,48.19,48.1,48.18,21613.0,44.7371,44.8021,44.7185,44.7928,21613.0
2024-01-02 11:05:00,48.18,48.23,48.16,48.22,29189.0,44.7928,44.8393,44.7742,44.83,29189.0
2024-01-02 11:10:00,48.22,48.24,48.12,48.14,19194.0,44.83,44.8486,44.7371,44.7557,19194.0
2024-01-02 11:15:00,48.14,48.23,48.12,48.23,35678.0,44.7557,44.8393,44.7371,44.8393,35678.0
2024-01-02 11:20:00,48.23,48.38,48.21,48.36,102027.0,44.8393,44.9788,44.8207,44.9602,102027.0
2024-01-02 11:25:00,48.34,48.35,48.16,48.16,18029.0,44.9416,44.9509,44.7742,44.7742,18029.0
2024-01-02 11:30:00,48.15,48.19,48.11,48.16,17023.0,44.765,44.8021,44.7278,44.7742,17023.0
2024-01-02 11:35:00,48.16,48.25,48.13,48.23,33583.0,44.7742,44.8579,44.7464,44.8393,33583.0
2024-01-02 11:40:00,48.23,48.31,48.23,48.3,24240.0,44.8393,44.9137,44.8393,44.9044,24240.0
2024-01-02 11:45:00,48.29,48.31,48.13,48.16,26042.0,44.8951,44.9137,44.7464,44.7742,26042.0
2024-01-02 11:50:00,48.18,48.34,48.14,48.33,46467.0,44.7928,44.9416,44.7557,44.9323,46467.0
2024-01-02 11:55:00,48.32,48.37,48.3,48.33,31219.0,44.923,44.9695,44.9044,44.9323,31219.0
2024-01-02 12:00:00,48.32,48.39,48.31,48.33,19324.0,44.923,44.9881,44.9137,44.9323,19324.0
2024-01-02 12:05:00,48.33,48.35,48.29,48.3,15674.0,44.9323,44.9509,44.8951,44.9044,15674.0
2024-01-02 12:10:00,48.31,48.4,48.31,48.38,18390.0,44.9137,44.9974,44.9137,44.9788,18390.0
2024-01-02 12:15:00,48.37,48.46,48.33,48.46,39685.0,44.9695,45.0532,44.9323,45.0532,39685.0
2024-01-02 12:20:00,48.47,48.58,48.42,48.58,30000.0,45.0625,45.1647,45.016,45.1647,30000.0
2024-01-02 12:25:00,48.58,48.6,48.53,48.58,59809.0,45.1647,45.1833,45.1182,45.1647,59809.0
2024-01-02 12:30:00,48.58,48.67,48.57,48.66,47565.0,45.1647,45.2484,45.1554,45.2391,47565.0
2024-01-02 12:35:00,48.65,48.73,48.65,48.72,15499.0,45.2298,45.3042,45.2298,45.2949,15499.0
2024-01-02 12:40:00,48.72,48.77,48.69,48.75,38308.0,45.2949,45.3414,45.267,45.3228,38308.0
2024-01-02 12:45:00,48.75,48.8,48.74,48.75,31547.0,45.3228,45.3693,45.3135,45.3228,31547.0
2024-01-02 12:50:00,48.75,48.87,48.75,48.87,23315.0,45.3228,45.4343,45.3228,45.4343,23315.0
2024-01-02 12:55:00,48.87,48.91,48.86,48.89,37140.0,45.4343,45.4715,45.425,45.4529,37140.0
2024-01-02 13:00:00,48.89,48.92,48.81,48.82,29662.0,45.4529,45.4808,45.3786,45.3878,29662.0
2024-01-02 13:05:00,48.82,48.9,48.78,48.89,48335.0,45.3878,45.4622,45.3507,45.4529,48335.0
2024-01-02 13:10:00,48.9,49.0,48.89,48.98,57861.0,45.4622,45.5552,45.4529,45.5366,57861.0
2024-01-02 13:15:00,48.98,49.01,48.94,49.0,23796.0,45.5366,45.5645,45.4994,45.5552,23796.0
2024-01-02 13:20:00,49.0,49.01,48.94,49.0,31467.0,45.5552,45.5645,45.4994,45.5552,31467.0
2024-01-02 13:25:00,49.0,49.07,48.97,48.97,54048.0,45.5552,45.6203,45.5273,45.5273,54048.0
2024-01-02 13:30:00,48.96,48.97,48.86,48.88,47063.0,45.518,45.5273,45.425,45.4436,47063.0
2024-01-02 13:35:00,48.88,48.89,48.79,48.81,55648.0,45.4436,45.4529,45.36,45.3786,55648.0
2024-01-02 13:40:00,48.8,48.84,48.77,48.77,29335.0,45.3693,45.4064,45.3414,45.3414,29335.0
2024-01-02 13:45:00,48.77,48.86,48.74,48.84,19114.0,45.3414,45.425,45.3135,45.4064,19114.0
2024-01-02 13:50:00,48.85,48.89,48.81,48.84,17332.0,45.4157,45.4529,45.3786,45.4064,17332.0
2024-01-02 13:55:00,48.84,48.88,48.81,48.81,24088.0,45.4064,45.4436,45.3786,45.3786,24088.0
2024-01-02 14:00:00,48.8,48.9,48.79,48.89,30738.0,45.3693,45.4622,45.36,45.4529,30738.0
2024-01-02 14:05:00,48.88,48.89,48.74,48.79,57523.0,45.4436,45.4529,45.3135,45.36,57523.0
2024-01-02 14:10:00,48.77,48.8,48.72,48.75,19368.0,45.3414,45.3693,45.2949,45.3228,19368.0
2024-01-02 14:15:00,48.74,48.77,48.68,48.71,34041.0,45.3135,45.3414,45.2577,45.2856,34041.0
2024-01-02 14:20:00,48.71,48.75,48.63,48.65,32909.0,45.2856,45.3228,45.2112,45.2298,32909.0
2024-01-02 14:25:00,48.65,48.7,48.63,48.69,31224.0,45.2298,45.2763,45.2112,45.267,31224.0
2024-01-02 14:30:00,48.68,48.69,48.58,48.58,35873.0,45.2577,45.267,45.1647,45.1647,35873.0
2024-01-02 14:35:00,48.58,48.64,48.55,48.62,22147.0,45.1647,45.2205,45.1368,45.2019,22147.0
2024-01-02 14:40:00,48.62,48.67,48.59,48.59,33913.0,45.2019,45.2484,45.174,45.174,33913.0
2024-01-02 14:45:00,48.6,48.63,48.55,48.57,73579.0,45.1833,45.2112,45.1368,45.1554,73579.0
2024-01-02 14:50:00,48.57,48.61,48.52,48.52,38190.0,45.1554,45.1926,45.1089,45.1089,38190.0
2024-01-02 14:55:00,48.53,48.56,48.5,48.56,35294.0,45.1182,45.1461,45.0903,45.1461,35294.0
2024-01-02 15:00:00,48.55,48.56,48.5,48.5,54045.0,45.1368,45.1461,45.0903,45.0903,54045.0
2024-01-02 15:05:00,48.5,48.5,48.41,48.43,47859.0,45.0903,45.0903,45.0067,45.0253,47859.0
2024-01-02 15:10:00,48.43,48.47,48.42,48.45,41106.0,45.0253,45.0625,45.016,45.0439,41106.0
2024-01-02 15:15:00,48.45,48.47,48.37,48.46,62921.0,45.0439,45.0625,44.9695,45.0532,62921.0
2024-01-02 15:20:00,48.45,48.52,48.41,48.41,47582.0,45.0439,45.1089,45.0067,45.0067,47582.0
2024-01-02 15:25:00,48.42,48.46,48.38,48.42,49313.0,45.016,45.0532,44.9788,45.016,49313.0
2024-01-02 15:30:00,48.43,48.44,48.33,48.34,52070.0,45.0253,45.0346,44.9323,44.9416,52070.0
2024-01-02 15:35:00,48.33,48.37,48.29,48.34,55663.0,44.9323,44.9695,44.8951,44.9416,55663.0
2024-01-02 15:40:00,48.34,48.36,48.29,48.34,61655.0,44.9416,44.9602,44.8951,44.9416,61655.0
2024-01-02 15:45:00,48.34,48.38,48.3,48.33,58653.0,44.9416,44.9788,44.9044,44.9323,58653.0
2024-01-02 15:50:00,48.33,48.43,48.3,48.41,152657.0,44.9323,45.0253,44.9044,45.0067,152657.0
2024-01-02 15:55:00,48.42,48.53,48.41,48.53,293158.0,45.016,45.1182,45.0067,45.1182,293158.0
2024-01-03 09:30:00,48.3,48.3,47.8,47.83,97080.0,44.9044,44.9044,44.4396,44.4674,97080.0
2024-01-03 09:35:00,47.8,48.03,47.67,47.95,55903.0,44.4396,44.6534,44.3187,44.579,55903.0
2024-01-03 09:40:00,47.93,47.95,47.77,47.8,30510.0,44.5604,44.579,44.4117,44.4396,30510.0
2024-01-03 09:45:00,47.79,47.9,47.63,47.75,56796.0,44.4303,44.5325,44.2815,44.3931,56796.0
2024-01-03 09:50:00,47.75,48.09,47.72,47.95,49511.0,44.3931,44.7092,44.3652,44.579,49511.0
2024-01-03 09:55:00,47.94,48.08,47.94,48.08,20824.0,44.5697,44.6999,44.5697,44.6999,20824.0
2024-01-03 10:00:00,48.04,48.29,48.04,48.21,28091.0,44.6627,44.8951,44.6627,44.8207,28091.0
2024-01-03 10:05:00,48.25,48.38,48.23,48.33,27620.0,44.8579,44.9788,44.8393,44.9323,27620.0
2024-01-03 10:10:00,48.35,48.36,48.23,48.24,26397.0,44.9509,44.9602,44.8393,44.8486,26397.0
2024-01-03 10:15:00,48.24,48.29,48.15,48.21,30918.0,44.8486,44.8951,44.765,44.8207,30918.0
2024-01-03 10:20:00,48.22,48.31,48.21,48.25,16090.0,44.83,44.9137,44.8207,44.8579,16090.0
2024-01-03 10:25:00,48.25,48.37,48.23,48.33,66491.0,44.8579,44.9695,44.8393,44.9323,66491.0
2024-01-03 10:30:00,48.33,48.33,48.21,48.31,36945.0,44.9323,44.9323,44.8207,44.9137,36945.0
2024-01-03 10:35:00,48.29,48.33,48.22,48.29,38257.0,44.8951,44.9323,44.83,44.8951,38257.0
2024-01-03 10:40:00,48.28,48.37,48.24,48.37,38101.0,44.8858,44.9695,44.8486,44.9695,38101.0
2024-01-03 10:45:00,48.37,48.37,48.17,48.2,43489.0,44.9695,44.9695,44.7835,44.8114,43489.0
2024-01-03 10:50:00,48.22,48.22,48.1,48.1,18317.0,44.83,44.83,44.7185,44.7185,18317.0
2024-01-03 10:55:00,48.11,48.13,48.06,48.08,23404.0,44.7278,44.7464,44.6813,44.6999,23404.0
2024-01-03 11:00:00,48.09,48.21,48.09,48.18,21288.0,44.7092,44.8207,44.7092,44.7928,21288.0
2024-01-03 11:05:00,48.18,48.27,48.17,48.26,18367.0,44.7928,44.8765,44.7835,44.8672,18367.0
2024-01-03 11:10:00,48.27,48.27,48.18,48.23,19211.0,44.8765,44.8765,44.7928,44.8393,19211.0
2024-01-03 11:15:00,48.23,48.3,48.23,48.27,18160.0,44.8393,44.9044,44.8393,44.8765,18160.0
2024-01-03 11:20:00,48.27,48.35,48.27,48.29,18856.0,44.8765,44.9509,44.8765,44.8951,18856.0
2024-01-03 11:25:00,48.3,48.36,48.28,48.32,12856.0,44.9044,44.9602,44.8858,44.923,12856.0
2024-01-03 11:30:00,48.31,48.33,48.21,48.23,19821.0,44.9137,44.9323,44.8207,44.8393,19821.0
2024-01-03 11:35:00,48.25,48.25,48.22,48.23,21098.0,44.8579,44.8579,44.83,44.8393,21098.0
2024-01-03 11:40:00,48.23,48.27,48.22,48.27,28130.0,44.8393,44.8765,44.83,44.8765,28130.0
2024-01-03 11:45:00,48.26,48.27,48.2,48.27,22659.0,44.8672,44.8765,44.8114,44.8765,22659.0
2024-01-03 11:50:00,48.27,48.3,48.26,48.27,18903.0,44.8765,44.9044,44.8672,44.8765,18903.0
2024-01-03 11:55:00,48.26,48.28,48.22,48.23,16957.0,44.8672,44.8858,44.83,44.8393,16957.0
2024-01-03 12:00:00,48.23,48.24,48.2,48.22,16410.0,44.8393,44.8486,44.8114,44.83,16410.0
2024-01-03 12:05:00,48.22,48.24,48.19,48.22,36842.0,44.83,44.8486,44.8021,44.83,36842.0
2024-01-03 12:10:00,48.22,48.24,48.18,48.23,18135.0,44.83,44.8486,44.7928,44.8393,18135.0
2024-01-03 12:15:00,48.23,48.25,48.14,48.14,16834.0,44.8393,44.8579,44.7557,44.7557,16834.0
2024-01-03 12:20:00,48.15,48.15,48.09,48.09,17909.0,44.765,44.765,44.7092,44.7092,17909.0
2024-01-03 12:25:00,48.09,48.14,48.09,48.1,24887.0,44.7092,44.7557,44.7092,44.7185,24887.0
2024-01-03 12:30:00,48.12,48.16,48.1,48.16,16728.0,44.7371,44.7742,44.7185,44.7742,16728.0
2024-01-03 12:35:00,48.15,48.15,48.1,48.13,11036.0,44.765,44.765,44.7185,44.7464,11036.0
2024-01-03 12:40:00,48.13,48.24,48.13,48.23,19593.0,44.7464,44.8486,44.7464,44.8393,19593.0
2024-01-03 12:45:00,48.23,48.27,48.22,48.25,13847.0,44.8393,44.8765,44.83,44.8579,13847.0
2024-01-03 12:50:00,48.25,48.26,48.17,48.19,22109.0,44.8579,44.8672,44.7835,44.8021,22109.0
2024-01-03 12:55:00,48.18,48.2,48.16,48.18,27867.0,44.7928,44.8114,44.7742,44.7928,27867.0
2024-01-03 13:00:00,48.19,48.29,48.18,48.27,37420.0,44.8021,44.8951,44.7928,44.8765,37420.0
2024-01-03 13:05:00,48.26,48.32,48.25,48.32,39004.0,44.8672,44.923,44.8579,44.923,39004.0
2024-01-03 13:10:00,48.32,48.33,48.3,48.31,16665.0,44.923,44.9323,44.9044,44.9137,16665.0
2024-01-03 13:15:00,48.31,48.39,48.31,48.39,13912.0,44.9137,44.9881,44.9137,44.9881,13912.0
2024-01-03 13:20:00,48.39,48.41,48.36,48.37,29434.0,44.9881,45.0067,44.9602,44.9695,29434.0
2024-01-03 13:25:00,48.37,48.37,48.31,48.34,39232.0,44.9695,44.9695,44.9137,44.9416,39232.0
2024-01-03 13:30:00,48.34,48.34,48.28,48.3,26592.0,44.9416,44.9416,44.8858,44.9044,26592.0
2024-01-03 13:35:00,48.3,48.32,48.28,48.3,41598.0,44.9044,44.923,44.8858,44.9044,41598.0
2024-01-03 13:40:00,48.3,48.32,48.29,48.3,37713.0,44.9044,44.923,44.8951,44.9044,37713.0
2024-01-03 13:45:00,48.3,48.3,48.25,48.29,44679.0,44.9044,44.9044,44.8579,44.8951,44679.0
2024-01-03 13:50:00,48.28,48.39,48.28,48.39,43666.0,44.8858,44.9881,44.8858,44.9881,43666.0
2024-01-03 13:55:00,48.4,48.43,48.31,48.32,44062.0,44.9974,45.0253,44.9137,44.923,44062.0
2024-01-03 14:00:00,48.32,48.37,48.29,48.32,21059.0,44.923,44.9695,44.8951,44.923,21059.0
2024-01-03 14:05:00,48.32,48.34,48.27,48.32,27243.0,44.923,44.9416,44.8765,44.923,27243.0
2024-01-03 14:10:00,48.32,48.38,48.3,48.33,48787.0,44.923,44.9788,44.9044,44.9323,48787.0
2024-01-03 14:15:00,48.33,48.35,48.32,48.34,30759.0,44.9323,44.9509,44.923,44.9416,30759.0
2024-01-03 14:20:00,48.34,48.45,48.34,48.44,19547.0,44.9416,45.0439,44.9416,45.0346,19547.0
2024-01-03 14:25:00,48.44,48.62,48.43,48.59,77753.0,45.0346,45.2019,45.0253,45.174,77753.0
2024-01-03 14:30:00,48.59,48.6,48.5,48.59,50112.0,45.174,45.1833,45.0903,45.174,50112.0
2024-01-03 14:35:00,48.59,48.6,48.48,48.5,25502.0,45.174,45.1833,45.0718,45.0903,25502.0
2024-01-03 14:40:00,48.49,48.53,48.47,48.53,23801.0,45.081,45.1182,45.0625,45.1182,23801.0
2024-01-03 14:45:00,48.53,48.53,48.47,48.48,19293.0,45.1182,45.1182,45.0625,45.0718,19293.0
2024-01-03 14:50:00,48.48,48.48,48.39,48.41,24333.0,45.0718,45.0718,44.9881,45.0067,24333.0
2024-01-03 14:55:00,48.41,48.45,48.36,48.37,22150.0,45.0067,45.0439,44.9602,44.9695,22150.0
2024-01-03 15:00:00,48.36,48.36,48.27,48.27,21045.0,44.9602,44.9602,44.8765,44.8765,21045.0
2024-01-03 15:05:00,48.28,48.37,48.25,48.37,25334.0,44.8858,44.9695,44.8579,44.9695,25334.0
2024-01-03 15:10:00,48.38,48.39,48.32,48.32,34952.0,44.9788,44.9881,44.923,44.923,34952.0
2024-01-03 15:15:00,48.31,48.31,48.26,48.3,38937.0,44.9137,44.9137,44.8672,44.9044,38937.0
2024-01-03 15:20:00,48.31,48.32,48.25,48.27,32784.0,44.9137,44.923,44.8579,44.8765,32784.0
2024-01-03 15:25:00,48.26,48.27,48.21,48.26,35553.0,44.8672,44.8765,44.8207,44.8672,35553.0
2024-01-03 15:30:00,48.25,48.38,48.23,48.34,45559.0,44.8579,44.9788,44.8393,44.9416,45559.0
2024-01-03 15:35:00,48.35,48.39,48.3,48.38,63166.0,44.9509,44.9881,44.9044,44.9788,63166.0
2024-01-03 15:40:00,48.38,48.38,48.33,48.37,47412.0,44.9788,44.9788,44.9323,44.9695,47412.0
2024-01-03 15:45:00,48.36,48.4,48.31,48.32,113700.0,44.9602,44.9974,44.9137,44.923,113700.0
2024-01-03 15:50:00,48.33,48.41,48.3,48.37,207683.0,44.9323,45.0067,44.9044,44.9695,207683.0
2024-01-03 15:55:00,48.37,48.52,48.37,48.43,437809.0,44.9695,45.1089,44.9695,45.0253,437809.0
2024-01-04 09:30:00,48.53,48.53,48.28,48.32,48571.0,45.1182,45.1182,44.8858,44.923,48571.0
2024-01-04 09:35:00,48.3,48.41,48.11,48.32,14234.0,44.9044,45.0067,44.7278,44.923,14234.0
2024-01-04 09:40:00,48.28,48.44,48.24,48.43,52730.0,44.8858,45.0346,44.8486,45.0253,52730.0
2024-01-04 09:45:00,48.41,48.42,48.25,48.28,20459.0,45.0067,45.016,44.8579,44.8858,20459.0
2024-01-04 09:50:00,48.3,48.37,48.27,48.35,23114.0,44.9044,44.9695,44.8765,44.9509,23114.0
2024-01-04 09:55:00,48.36,48.42,48.34,48.35,19441.0,44.9602,45.016,44.9416,44.9509,19441.0
2024-01-04 10:00:00,48.36,48.43,48.34,48.37,19409.0,44.9602,45.0253,44.9416,44.9695,19409.0
2024-01-04 10:05:00,48.35,48.36,48.25,48.35,14255.0,44.9509,44.9602,44.8579,44.9509,14255.0
2024-01-04 10:10:00,48.36,48.37,48.25,48.26,16151.0,44.9602,44.9695,44.8579,44.8672,16151.0
2024-01-04 10:15:00,48.25,48.32,48.25,48.32,13828.0,44.8579,44.923,44.8579,44.923,13828.0
2024-01-04 10:20:00,48.34,48.43,48.34,48.36,108916.0,44.9416,45.0253,44.9416,44.9602,108916.0
2024-01-04 10:25:00,48.36,48.42,48.36,48.39,18698.0,44.9602,45.016,44.9602,44.9881,18698.0
2024-01-04 10:30:00,48.37,48.42,48.32,48.4,18280.0,44.9695,45.016,44.923,44.9974,18280.0
2024-01-04 10:35:00,48.39,48.4,48.31,48.34,16288.0,44.9881,44.9974,44.9137,44.9416,16288.0
2024-01-04 10:40:00,48.34,48.43,48.33,48.42,16519.0,44.9416,45.0253,44.9323,45.016,16519.0
2024-01-04 10:45:00,48.43,48.48,48.4,48.47,20470.0,45.0253,45.0718,44.9974,45.0625,20470.0
2024-01-04 10:50:00,48.48,48.53,48.46,48.52,13877.0,45.0718,45.1182,45.0532,45.1089,13877.0
2024-01-04 10:55:00,48.51,48.54,48.45,48.47,80517.0,45.0996,45.1275,45.0439,45.0625,80517.0
2024-01-04 11:00:00,48.47,48.48,48.4,48.4,40102.0,45.0625,45.0718,44.9974,44.9974,40102.0
2024-01-04 11:05:00,48.41,48.46,48.4,48.46,33334.0,45.0067,45.0532,44.9974,45.0532,33334.0
2024-01-04 11:10:00,48.46,48.48,48.43,48.46,20377.0,45.0532,45.0718,45.0253,45.0532,20377.0
2024-01-04 11:15:00,48.46,48.47,48.39,48.43,21425.0,45.0532,45.0625,44.9881,45.0253,21425.0
2024-01-04 11:20:00,48.44,48.48,48.44,48.45,16492.0,45.0346,45.0718,45.0346,45.0439,16492.0
2024-01-04 11:25:00,48.45,48.49,48.41,48.47,27551.0,45.0439,45.081,45.0067,45.0625,27551.0
2024-01-04 11:30:00,48.47,48.48,48.39,48.4,44749.0,45.0625,45.0718,44.9881,44.9974,44749.0
2024-01-04 11:35:00,48.4,48.45,48.37,48.44,16789.0,44.9974,45.0439,44.9695,45.0346,16789.0
2024-01-04 11:40:00,48.44,48.44,48.39,48.42,14685.0,45.0346,45.0346,44.9881,45.016,14685.0
2024-01-04 11:45:00,48.41,48.47,48.41,48.45,25872.0,45.0067,45.0625,45.0067,45.0439,25872.0
2024-01-04 11:50:00,48.45,48.47,48.41,48.47,18267.0,45.0439,45.0625,45.0067,45.0625,18267.0
2024-01-04 11:55:00,48.47,48.49,48.45,48.46,22876.0,45.0625,45.081,45.0439,45.0532,22876.0
2024-01-04 12:00:00,48.46,48.47,48.39,48.41,79842.0,45.0532,45.0625,44.9881,45.0067,79842.0
2024-01-04 12:05:00,48.41,48.46,48.38,48.45,34500.0,45.0067,45.0532,44.9788,45.0439,34500.0
2024-01-04 12:10:00,48.44,48.46,48.4,48.42,24532.0,45.0346,45.0532,44.9974,45.016,24532.0
2024-01-04 12:15:00,48.42,48.5,48.41,48.43,47937.0,45.016,45.0903,45.0067,45.0253,47937.0
2024-01-04 12:20:00,48.43,48.44,48.35,48.38,13863.0,45.0253,45.0346,44.9509,44.9788,13863.0
2024-01-04 12:25:00,48.38,48.44,48.38,48.4,11481.0,44.9788,45.0346,44.9788,44.9974,11481.0
2024-01-04 12:30:00,48.41,48.41,48.31,48.32,21311.0,45.0067,45.0067,44.9137,44.923,21311.0
2024-01-04 12:35:00,48.32,48.39,48.32,48.39,13482.0,44.923,44.9881,44.923,44.9881,13482.0
2024-01-04 12:40:00,48.38,48.38,48.35,48.36,10330.0,44.9788,44.9788,44.9509,44.9602,10330.0
2024-01-04 12:45:00,48.35,48.41,48.33,48.4,12566.0,44.9509,45.0067,44.9323,44.9974,12566.0
2024-01-04 12:50:00,48.4,48.4,48.3,48.3,12820.0,44.9974,44.9974,44.9044,44.9044,12820.0
2024-01-04 12:55:00,48.3,48.31,48.23,48.23,20202.0,44.9044,44.9137,44.8393,44.8393,20202.0
2024-01-04 13:00:00,48.24,48.26,48.22,48.22,22542.0,44.8486,44.8672,44.83,44.83,22542.0
2024-01-04 13:05:00,48.22,48.25,48.18,48.19,22484.0,44.83,44.8579,44.7928,44.8021,22484.0
2024-01-04 13:10:00,48.19,48.24,48.17,48.23,15664.0,44.8021,44.8486,44.7835,44.8393,15664.0
2024-01-04 13:15:00,48.23,48.23,48.16,48.16,9427.0,44.8393,44.8393,44.7742,44.7742,9427.0
2024-01-04 13:20:00,48.17,48.19,48.15,48.19,21697.0,44.7835,44.8021,44.765,44.8021,21697.0
2024-01-04 13:25:00,48.19,48.19,48.15,48.19,8606.0,44.8021,44.8021,44.765,44.8021,8606.0
2024-01-04 13:30:00,48.19,48.19,48.1,48.11,48640.0,44.8021,44.8021,44.7185,44.7278,48640.0
2024-01-04 13:35:00,48.11,48.11,48.04,48.1,8782.0,44.7278,44.7278,44.6627,44.7185,8782.0
2024-01-04 13:40:00,48.1,48.17,48.09,48.16,8379.0,44.7185,44.7835,44.7092,44.7742,8379.0
2024-01-04 13:45:00,48.16,48.18,48.13,48.18,8318.0,44.7742,44.7928,44.7464,44.7928,8318.0
2024-01-04 13:50:00,48.18,48.22,48.16,48.2,14232.0,44.7928,44.83,44.7742,44.8114,14232.0
2024-01-04 13:55:00,48.2,48.23,48.16,48.17,7144.0,44.8114,44.8393,44.7742,44.7835,7144.0
2024-01-04 14:00:00,48.19,48.22,48.13,48.15,18401.0,44.8021,44.83,44.7464,44.765,18401.0
2024-01-04 14:05:00,48.14,48.15,48.09,48.11,23923.0,44.7557,44.765,44.7092,44.7278,23923.0
2024-01-04 14:10:00,48.12,48.19,48.11,48.17,19404.0,44.7371,44.8021,44.7278,44.7835,19404.0
2024-01-04 14:15:00,48.16,48.16,48.12,48.15,14082.0,44.7742,44.7742,44.7371,44.765,14082.0
2024-01-04 14:20:00,48.15,48.18,48.11,48.11,18690.0,44.765,44.7928,44.7278,44.7278,18690.0
2024-01-04 14:25:00,48.1,48.15,48.1,48.15,15902.0,44.7185,44.765,44.7185,44.765,15902.0
2024-01-04 14:30:00,48.16,48.19,48.14,48.19,15540.0,44.7742,44.8021,44.7557,44.8021,15540.0
2024-01-04 14:35:00,48.19,48.28,48.17,48.28,19002.0,44.8021,44.8858,44.7835,44.8858,19002.0
2024-01-04 14:40:00,48.27,48.27,48.18,48.19,17513.0,44.8765,44.8765,44.7928,44.8021,17513.0
2024-01-04 14:45:00,48.19,48.27,48.19,48.26,16329.0,44.8021,44.8765,44.8021,44.8672,16329.0
2024-01-04 14:50:00,48.25,48.32,48.25,48.27,16156.0,44.8579,44.923,44.8579,44.8765,16156.0
2024-01-04 14:55:00,48.26,48.29,48.24,48.25,12133.0,44.8672,44.8951,44.8486,44.8579,12133.0
2024-01-04 15:00:00,48.24,48.25,48.18,48.23,19217.0,44.8486,44.8579,44.7928,44.8393,19217.0
2024-01-04 15:05:00,48.23,48.3,48.23,48.3,24376.0,44.8393,44.9044,44.8393,44.9044,24376.0
2024-01-04 15:10:00,48.3,48.32,48.27,48.28,24091.0,44.9044,44.923,44.8765,44.8858,24091.0
2024-01-04 15:15:00,48.28,48.29,48.22,48.23,29968.0,44.8858,44.8951,44.83,44.8393,29968.0
2024-01-04 15:20:00,48.23,48.28,48.23,48.26,35648.0,44.8393,44.8858,44.8393,44.8672,35648.0
2024-01-04 15:25:00,48.26,48.29,48.24,48.27,21677.0,44.8672,44.8951,44.8486,44.8765,21677.0
2024-01-04 15:30:00,48.26,48.36,48.25,48.34,36549.0,44.8672,44.9602,44.8579,44.9416,36549.0
2024-01-04 15:35:00,48.34,48.39,48.3,48.37,32113.0,44.9416,44.9881,44.9044,44.9695,32113.0
2024-01-04 15:40:00,48.37,48.38,48.33,48.34,29645.0,44.9695,44.9788,44.9323,44.9416,29645.0
2024-01-04 15:45:00,48.34,48.35,48.26,48.27,47461.0,44.9416,44.9509,44.8672,44.8765,47461.0
2024-01-04 15:50:00,48.25,48.27,48.13,48.16,104175.0,44.8579,44.8765,44.7464,44.7742,104175.0
2024-01-04 15:55:00,48.16,48.21,48.11,48.21,292005.0,44.7742,44.8207,44.7278,44.8207,292005.0
2024-01-05 09:30:00,48.07,48.09,47.75,47.97,41715.0,44.6906,44.7092,44.3931,44.5976,41715.0
2024-01-05 09:35:00,47.96,48.12,47.93,48.08,25764.0,44.5883,44.7371,44.5604,44.6999,25764.0
2024-01-05 09:40:00,48.09,48.2,47.99,48.16,36459.0,44.7092,44.8114,44.6162,44.7742,36459.0
2024-01-05 09:45:00,48.15,48.45,48.15,48.31,32886.0,44.765,45.0439,44.765,44.9137,32886.0
2024-01-05 09:50:00,48.31,48.56,48.31,48.48,32259.0,44.9137,45.1461,44.9137,45.0718,32259.0
2024-01-05 09:55:00,48.48,48.67,48.46,48.65,24915.0,45.0718,45.2484,45.0532,45.2298,24915.0
2024-01-05 10:00:00,48.65,48.74,48.62,48.7,31371.0,45.2298,45.3135,45.2019,45.2763,31371.0
2024-01-05 10:05:00,48.74,48.85,48.73,48.78,28321.0,45.3135,45.4157,45.3042,45.3507,28321.0
2024-01-05 10:10:00,48.78,48.84,48.61,48.66,37219.0,45.3507,45.4064,45.1926,45.2391,37219.0
2024-01-05 10:15:00,48.7,48.7,48.6,48.68,94035.0,45.2763,45.2763,45.1833,45.2577,94035.0
2024-01-05 10:20:00,48.69,48.85,48.68,48.85,29707.0,45.267,45.4157,45.2577,45.4157,29707.0
2024-01-05 10:25:00,48.83,48.87,48.71,48.71,17634.0,45.3971,45.4343,45.2856,45.2856,17634.0
2024-01-05 10:30:00,48.71,48.89,48.7,48.89,21652.0,45.2856,45.4529,45.2763,45.4529,21652.0
2024-01-05 10:35:00,48.89,48.97,48.88,48.94,48474.0,45.4529,45.5273,45.4436,45.4994,48474.0
2024-01-05 10:40:00,48.95,49.03,48.9,49.01,35046.0,45.5087,45.5831,45.4622,45.5645,35046.0
2024-01-05 10:45:00,49.0,49.02,48.92,48.92,29201.0,45.5552,45.5738,45.4808,45.4808,29201.0
2024-01-05 10:50:00,48.93,49.06,48.91,49.04,23205.0,45.4901,45.611,45.4715,45.5924,23205.0
2024-01-05 10:55:00,49.05,49.08,48.97,49.0,28366.0,45.6017,45.6296,45.5273,45.5552,28366.0
2024-01-05 11:00:00,49.03,49.06,48.99,49.03,27029.0,45.5831,45.611,45.5459,45.5831,27029.0
2024-01-05 11:05:00,49.03,49.07,48.98,49.04,52353.0,45.5831,45.6203,45.5366,45.5924,52353.0
2024-01-05 11:10:00,49.04,49.05,48.99,49.04,10597.0,45.5924,45.6017,45.5459,45.5924,10597.0
2024-01-05 11:15:00,49.04,49.06,48.87,48.9,27835.0,45.5924,45.611,45.4343,45.4622,27835.0
2024-01-05 11:20:00,48.88,48.88,48.83,48.87,17084.0,45.4436,45.4436,45.3971,45.4343,17084.0
2024-01-05 11:25:00,48.86,48.87,48.82,48.85,34053.0,45.425,45.4343,45.3878,45.4157,34053.0
2024-01-05 11:30:00,48.86,48.86,48.72,48.76,15101.0,45.425,45.425,45.2949,45.3321,15101.0
2024-01-05 11:35:00,48.76,48.76,48.6,48.61,14850.0,45.3321,45.3321,45.1833,45.1926,14850.0
2024-01-05 11:40:00,48.63,48.69,48.62,48.68,18491.0,45.2112,45.267,45.2019,45.2577,18491.0
2024-01-05 11:45:00,48.68,48.68,48.61,48.65,13020.0,45.2577,45.2577,45.1926,45.2298,13020.0
2024-01-05 11:50:00,48.64,48.65,48.6,48.6,8699.0,45.2205,45.2298,45.1833,45.1833,8699.0
2024-01-05 11:55:00,48.59,48.62,48.58,48.62,34842.0,45.174,45.2019,45.1647,45.2019,34842.0
2024-01-05 12:00:00,48.61,48.65,48.54,48.54,14234.0,45.1926,45.2298,45.1275,45.1275,14234.0
2024-01-05 12:05:00,48.54,48.59,48.49,48.49,32754.0,45.1275,45.174,45.081,45.081,32754.0
2024-01-05 12:10:00,48.49,48.58,48.46,48.58,29585.0,45.081,45.1647,45.0532,45.1647,29585.0
2024-01-05 12:15:00,48.57,48.58,48.53,48.56,8961.0,45.1554,45.1647,45.1182,45.1461,8961.0
2024-01-05 12:20:00,48.56,48.62,48.55,48.55,12926.0,45.1461,45.2019,45.1368,45.1368,12926.0
2024-01-05 12:25:00,48.55,48.6,48.54,48.56,10591.0,45.1368,45.1833,45.1275,45.1461,10591.0
2024-01-05 12:30:00,48.56,48.58,48.46,48.48,13909.0,45.1461,45.1647,45.0532,45.0718,13909.0
2024-01-05 12:35:00,48.47,48.52,48.46,48.49,89950.0,45.0625,45.1089,45.0532,45.081,89950.0
2024-01-05 12:40:00,48.48,48.66,48.48,48.65,33867.0,45.0718,45.2391,45.0718,45.2298,33867.0
2024-01-05 12:45:00,48.64,48.65,48.56,48.57,20945.0,45.2205,45.2298,45.1461,45.1554,20945.0
2024-01-05 12:50:00,48.57,48.57,48.49,48.49,7469.0,45.1554,45.1554,45.081,45.081,7469.0
2024-01-05 12:55:00,48.47,48.48,48.42,48.46,9497.0,45.0625,45.0718,45.016,45.0532,9497.0
2024-01-05 13:00:00,48.45,48.46,48.41,48.44,24376.0,45.0439,45.0532,45.0067,45.0346,24376.0
2024-01-05 13:05:00,48.45,48.48,48.41,48.45,19765.0,45.0439,45.0718,45.0067,45.0439,19765.0
2024-01-05 13:10:00,48.45,48.53,48.43,48.51,37119.0,45.0439,45.1182,45.0253,45.0996,37119.0
2024-01-05 13:15:00,48.52,48.52,48.46,48.48,27443.0,45.1089,45.1089,45.0532,45.0718,27443.0
2024-01-05 13:20:00,48.49,48.63,48.49,48.61,37751.0,45.081,45.2112,45.081,45.1926,37751.0
2024-01-05 13:25:00,48.6,48.68,48.6,48.68,23132.0,45.1833,45.2577,45.1833,45.2577,23132.0
2024-01-05 13:30:00,48.68,48.73,48.66,48.68,25524.0,45.2577,45.3042,45.2391,45.2577,25524.0
2024-01-05 13:35:00,48.67,48.73,48.66,48.73,14102.0,45.2484,45.3042,45.2391,45.3042,14102.0
2024-01-05 13:40:00,48.74,48.77,48.69,48.71,15515.0,45.3135,45.3414,45.267,45.2856,15515.0
2024-01-05 13:45:00,48.72,48.78,48.71,48.76,17284.0,45.2949,45.3507,45.2856,45.3321,17284.0
2024-01-05 13:50:00,48.76,48.79,48.74,48.79,13584.0,45.3321,45.36,45.3135,45.36,13584.0
2024-01-05 13:55:00,48.79,48.88,48.79,48.87,11449.0,45.36,45.4436,45.36,45.4343,11449.0
2024-01-05 14:00:00,48.88,48.91,48.85,48.9,15396.0,45.4436,45.4715,45.4157,45.4622,15396.0
2024-01-05 14:05:00,48.91,48.96,48.9,48.95,13041.0,45.4715,45.518,45.4622,45.5087,13041.0
2024-01-05 14:10:00,48.96,49.0,48.9,48.91,26907.0,45.518,45.5552,45.4622,45.4715,26907.0
2024-01-05 14:15:00,48.92,48.96,48.88,48.89,16169.0,45.4808,45.518,45.4436,45.4529,16169.0
2024-01-05 14:20:00,48.88,48.9,48.84,48.85,18229.0,45.4436,45.4622,45.4064,45.4157,18229.0
2024-01-05 14:25:00,48.86,48.9,48.84,48.86,28017.0,45.425,45.4622,45.4064,45.425,28017.0
2024-01-05 14:30:00,48.86,48.89,48.84,48.89,20083.0,45.425,45.4529,45.4064,45.4529,20083.0
2024-01-05 14:35:00,48.89,48.96,48.89,48.95,34243.0,45.4529,45.518,45.4529,45.5087,34243.0
2024-01-05 14:40:00,48.96,48.97,48.93,48.95,63138.0,45.518,45.5273,45.4901,45.5087,63138.0
2024-01-05 14:45:00,48.96,48.98,48.86,48.87,45708.0,45.518,45.5366,45.425,45.4343,45708.0
2024-01-05 14:50:00,48.88,48.9,48.75,48.76,15986.0,45.4436,45.4622,45.3228,45.3321,15986.0
2024-01-05 14:55:00,48.76,48.8,48.68,48.7,24845.0,45.3321,45.3693,45.2577,45.2763,24845.0
2024-01-05 15:00:00,48.69,48.81,48.68,48.78,77018.0,45.267,45.3786,45.2577,45.3507,77018.0
2024-01-05 15:05:00,48.78,48.8,48.74,48.78,44837.0,45.3507,45.3693,45.3135,45.3507,44837.0
2024-01-05 15:10:00,48.79,48.94,48.78,48.92,43674.0,45.36,45.4994,45.3507,45.4808,43674.0
2024-01-05 15:15:00,48.92,48.93,48.8,48.82,28486.0,45.4808,45.4901,45.3693,45.3878,28486.0
2024-01-05 15:20:00,48.82,48.88,48.81,48.86,21938.0,45.3878,45.4436,45.3786,45.425,21938.0
2024-01-05 15:25:00,48.87,48.92,48.83,48.87,39389.0,45.4343,45.4808,45.3971,45.4343,39389.0
2024-01-05 15:30:00,48.88,48.88,48.81,48.81,41217.0,45.4436,45.4436,45.3786,45.3786,41217.0
2024-01-05 15:35:00,48.81,48.83,48.75,48.8,20761.0,45.3786,45.3971,45.3228,45.3693,20761.0
2024-01-05 15:40:00,48.8,48.89,48.78,48.89,31797.0,45.3693,45.4529,45.3507,45.4529,31797.0
2024-01-05 15:45:00,48.89,48.92,48.88,48.91,59732.0,45.4529,45.4808,45.4436,45.4715,59732.0
2024-01-05 15:50:00,48.91,49.01,48.91,48.97,88841.0,45.4715,45.5645,45.4715,45.5273,88841.0
2024-01-05 15:55:00,48.97,49.06,48.97,49.04,303309.0,45.5273,45.611,45.5273,45.5924,303309.0
2024-01-08 09:30:00,48.94,48.94,48.62,48.87,47021.0,45.4994,45.4994,45.2019,45.4343,47021.0
2024-01-08 09:35:00,48.88,48.95,48.81,48.94,26778.0,45.4436,45.5087,45.3786,45.4994,26778.0
2024-01-08 09:40:00,48.92,48.97,48.7,48.8,47227.0,45.4808,45.5273,45.2763,45.3693,47227.0
2024-01-08 09:45:00,48.82,48.95,48.81,48.93,51507.0,45.3878,45.5087,45.3786,45.4901,51507.0
2024-01-08 09:50:00,48.95,49.01,48.82,48.86,34896.0,45.5087,45.5645,45.3878,45.425,34896.0
2024-01-08 09:55:00,48.88,48.93,48.82,48.91,59157.0,45.4436,45.4901,45.3878,45.4715,59157.0
2024-01-08 10:00:00,48.92,48.92,48.76,48.81,28458.0,45.4808,45.4808,45.3321,45.3786,28458.0
2024-01-08 10:05:00,48.81,48.81,48.68,48.7,25946.0,45.3786,45.3786,45.2577,45.2763,25946.0
2024-01-08 10:10:00,48.71,48.81,48.7,48.75,42576.0,45.2856,45.3786,45.2763,45.3228,42576.0
2024-01-08 10:15:00,48.73,48.82,48.71,48.75,46870.0,45.3042,45.3878,45.2856,45.3228,46870.0
2024-01-08 10:20:00,48.76,48.84,48.72,48.82,20300.0,45.3321,45.4064,45.2949,45.3878,20300.0
2024-01-08 10:25:00,48.83,48.86,48.74,48.76,16390.0,45.3971,45.425,45.3135,45.3321,16390.0
2024-01-08 10:30:00,48.76,48.85,48.75,48.8,17716.0,45.3321,45.4157,45.3228,45.3693,17716.0
2024-01-08 10:35:00,48.79,48.82,48.74,48.78,21170.0,45.36,45.3878,45.3135,45.3507,21170.0
2024-01-08 10:40:00,48.78,48.87,48.76,48.86,48413.0,45.3507,45.4343,45.3321,45.425,48413.0
2024-01-08 10:45:00,48.84,48.88,48.79,48.86,32973.0,45.4064,45.4436,45.36,45.425,32973.0
2024-01-08 10:50:00,48.86,48.9,48.83,48.9,26312.0,45.425,45.4622,45.3971,45.4622,26312.0
2024-01-08 10:55:00,48.91,48.95,48.89,48.91,19729.0,45.4715,45.5087,45.4529,45.4715,19729.0
2024-01-08 11:00:00,48.92,48.94,48.81,48.82,31551.0,45.4808,45.4994,45.3786,45.3878,31551.0
2024-01-08 11:05:00,48.82,48.94,48.8,48.93,16015.0,45.3878,45.4994,45.3693,45.4901,16015.0
2024-01-08 11:10:00,48.94,48.94,48.87,48.88,14916.0,45.4994,45.4994,45.4343,45.4436,14916.0
2024-01-08 11:15:00,48.87,48.94,48.85,48.93,16891.0,45.4343,45.4994,45.4157,45.4901,16891.0
2024-01-08 11:20:00,48.93,49.0,48.93,48.98,215835.0,45.4901,45.5552,45.4901,45.5366,215835.0
2024-01-08 11:25:00,48.99,49.09,48.98,49.05,23220.0,45.5459,45.6389,45.5366,45.6017,23220.0
2024-01-08 11:30:00,49.05,49.06,48.97,49.01,14723.0,45.6017,45.611,45.5273,45.5645,14723.0
2024-01-08 11:35:00,49.0,49.17,49.0,49.14,72703.0,45.5552,45.7132,45.5552,45.6854,72703.0
2024-01-08 11:40:00,49.12,49.21,49.1,49.21,14805.0,45.6668,45.7504,45.6482,45.7504,14805.0
2024-01-08 11:45:00,49.22,49.31,49.21,49.25,44515.0,45.7597,45.8434,45.7504,45.7876,44515.0
2024-01-08 11:50:00,49.25,49.31,49.24,49.29,18136.0,45.7876,45.8434,45.7783,45.8248,18136.0
2024-01-08 11:55:00,49.28,49.33,49.24,49.31,28413.0,45.8155,45.862,45.7783,45.8434,28413.0
2024-01-08 12:00:00,49.31,49.35,49.27,49.29,22293.0,45.8434,45.8806,45.8062,45.8248,22293.0
2024-01-08 12:05:00,49.28,49.33,49.24,49.32,22042.0,45.8155,45.862,45.7783,45.8527,22042.0
2024-01-08 12:10:00,49.32,49.35,49.3,49.33,31720.0,45.8527,45.8806,45.8341,45.862,31720.0
2024-01-08 12:15:00,49.33,49.37,49.27,49.29,53356.0,45.862,45.8992,45.8062,45.8248,53356.0
2024-01-08 12:20:00,49.29,49.3,49.23,49.26,26900.0,45.8248,45.8341,45.769,45.7969,26900.0
2024-01-08 12:25:00,49.26,49.29,49.25,49.26,12819.0,45.7969,45.8248,45.7876,45.7969,12819.0
2024-01-08 12:30:00,49.25,49.26,49.2,49.24,15320.0,45.7876,45.7969,45.7411,45.7783,15320.0
2024-01-08 12:35:00,49.25,49.26,49.21,49.26,8518.0,45.7876,45.7969,45.7504,45.7969,8518.0
2024-01-08 12:40:00,49.26,49.3,49.24,49.28,30417.0,45.7969,45.8341,45.7783,45.8155,30417.0
2024-01-08 12:45:00,49.29,49.32,49.26,49.26,24478.0,45.8248,45.8527,45.7969,45.7969,24478.0
2024-01-08 12:50:00,49.25,49.26,49.22,49.26,8063.0,45.7876,45.7969,45.7597,45.7969,8063.0
2024-01-08 12:55:00,49.26,49.26,49.21,49.24,16801.0,45.7969,45.7969,45.7504,45.7783,16801.0
2024-01-08 13:00:00,49.24,49.26,49.2,49.25,10161.0,45.7783,45.7969,45.7411,45.7876,10161.0
2024-01-08 13:05:00,49.23,49.26,49.21,49.22,38945.0,45.769,45.7969,45.7504,45.7597,38945.0
2024-01-08 13:10:00,49.21,49.22,49.18,49.2,17980.0,45.7504,45.7597,45.7225,45.7411,17980.0
2024-01-08 13:15:00,49.2,49.24,49.19,49.23,20399.0,45.7411,45.7783,45.7318,45.769,20399.0
2024-01-08 13:20:00,49.22,49.26,49.2,49.21,18524.0,45.7597,45.7969,45.7411,45.7504,18524.0
2024-01-08 13:25:00,49.21,49.21,49.16,49.17,16585.0,45.7504,45.7504,45.7039,45.7132,16585.0
2024-01-08 13:30:00,49.18,49.2,49.13,49.14,18640.0,45.7225,45.7411,45.6761,45.6854,18640.0
2024-01-08 13:35:00,49.14,49.14,49.06,49.06,18549.0,45.6854,45.6854,45.611,45.611,18549.0
2024-01-08 13:40:00,49.06,49.11,49.04,49.1,15033.0,45.611,45.6575,45.5924,45.6482,15033.0
2024-01-08 13:45:00,49.09,49.17,49.09,49.11,83823.0,45.6389,45.7132,45.6389,45.6575,83823.0
2024-01-08 13:50:00,49.11,49.11,49.01,49.06,11222.0,45.6575,45.6575,45.5645,45.611,11222.0
2024-01-08 13:55:00,49.04,49.05,49.0,49.04,16259.0,45.5924,45.6017,45.5552,45.5924,16259.0
2024-01-08 14:00:00,49.04,49.04,48.91,48.94,12797.0,45.5924,45.5924,45.4715,45.4994,12797.0
2024-01-08 14:05:00,48.93,48.97,48.91,48.94,11715.0,45.4901,45.5273,45.4715,45.4994,11715.0
2024-01-08 14:10:00,48.94,49.01,48.93,49.01,15055.0,45.4994,45.5645,45.4901,45.5645,15055.0
2024-01-08 14:15:00,49.01,49.05,48.99,49.02,23210.0,45.5645,45.6017,45.5459,45.5738,23210.0
2024-01-08 14:20:00,49.01,49.07,48.98,49.07,22342.0,45.5645,45.6203,45.5366,45.6203,22342.0
2024-01-08 14:25:00,49.07,49.08,48.93,48.93,92251.0,45.6203,45.6296,45.4901,45.4901,92251.0
2024-01-08 14:30:00,48.94,49.02,48.93,48.96,34662.0,45.4994,45.5738,45.4901,45.518,34662.0
2024-01-08 14:35:00,48.97,48.98,48.92,48.93,16337.0,45.5273,45.5366,45.4808,45.4901,16337.0
2024-01-08 14:40:00,48.92,49.03,48.91,48.98,30943.0,45.4808,45.5831,45.4715,45.5366,30943.0
2024-01-08 14:45:00,48.97,49.04,48.96,49.04,28102.0,45.5273,45.5924,45.518,45.5924,28102.0
2024-01-08 14:50:00,49.04,49.08,49.0,49.01,30870.0,45.5924,45.6296,45.5552,45.5645,30870.0
2024-01-08 14:55:00,49.02,49.08,49.01,49.03,40156.0,45.5738,45.6296,45.5645,45.5831,40156.0
2024-01-08 15:00:00,49.04,49.04,48.97,48.99,19270.0,45.5924,45.5924,45.5273,45.5459,19270.0
2024-01-08 15:05:00,48.98,48.98,48.87,48.89,46005.0,45.5366,45.5366,45.4343,45.4529,46005.0
2024-01-08 15:10:00,48.89,48.91,48.85,48.86,40138.0,45.4529,45.4715,45.4157,45.425,40138.0
2024-01-08 15:15:00,48.86,48.91,48.84,48.86,37626.0,45.425,45.4715,45.4064,45.425,37626.0
2024-01-08 15:20:00,48.86,48.87,48.83,48.84,44167.0,45.425,45.4343,45.3971,45.4064,44167.0
2024-01-08 15:25:00,48.84,48.87,48.81,48.84,51420.0,45.4064,45.4343,45.3786,45.4064,51420.0
2024-01-08 15:30:00,48.84,48.91,48.84,48.87,47928.0,45.4064,45.4715,45.4064,45.4343,47928.0
2024-01-08 15:35:00,48.87,48.93,48.85,48.93,55387.0,45.4343,45.4901,45.4157,45.4901,55387.0
2024-01-08 15:40:00,48.94,49.01,48.93,48.96,48324.0,45.4994,45.5645,45.4901,45.518,48324.0
2024-01-08 15:45:00,48.97,48.97,48.88,48.89,56378.0,45.5273,45.5273,45.4436,45.4529,56378.0
2024-01-08 15:50:00,48.89,49.01,48.89,49.01,81552.0,45.4529,45.5645,45.4529,45.5645,81552.0
2024-01-08 15:55:00,49.01,49.07,49.0,49.01,291581.0,45.5645,45.6203,45.5552,45.5645,291581.0
2024-01-09 09:30:00,48.54,48.79,48.26,48.51,193331.0,45.1275,45.36,44.8672,45.0996,193331.0
2024-01-09 09:35:00,48.51,48.64,48.4,48.56,38991.0,45.0996,45.2205,44.9974,45.1461,38991.0
2024-01-09 09:40:00,48.57,48.75,48.51,48.75,23609.0,45.1554,45.3228,45.0996,45.3228,23609.0
2024-01-09 09:45:00,48.72,48.82,48.63,48.81,39081.0,45.2949,45.3878,45.2112,45.3786,39081.0
2024-01-09 09:50:00,48.81,48.82,48.7,48.76,45096.0,45.3786,45.3878,45.2763,45.3321,45096.0
2024-01-09 09:55:00,48.76,48.77,48.59,48.65,59858.0,45.3321,45.3414,45.174,45.2298,59858.0
2024-01-09 10:00:00,48.65,48.73,48.6,48.64,28694.0,45.2298,45.3042,45.1833,45.2205,28694.0
2024-01-09 10:05:00,48.65,48.68,48.55,48.59,38515.0,45.2298,45.2577,45.1368,45.174,38515.0
2024-01-09 10:10:00,48.57,48.63,48.54,48.6,25614.0,45.1554,45.2112,45.1275,45.1833,25614.0
2024-01-09 10:15:00,48.6,48.67,48.58,48.59,63965.0,45.1833,45.2484,45.1647,45.174,63965.0
2024-01-09 10:20:00,48.59,48.61,48.55,48.57,38315.0,45.174,45.1926,45.1368,45.1554,38315.0
2024-01-09 10:25:00,48.58,48.65,48.54,48.63,30452.0,45.1647,45.2298,45.1275,45.2112,30452.0
2024-01-09 10:30:00,48.63,48.75,48.6,48.72,31142.0,45.2112,45.3228,45.1833,45.2949,31142.0
2024-01-09 10:35:00,48.7,48.7,48.54,48.56,15750.0,45.2763,45.2763,45.1275,45.1461,15750.0
2024-01-09 10:40:00,48.56,48.63,48.55,48.55,24098.0,45.1461,45.2112,45.1368,45.1368,24098.0
2024-01-09 10:45:00,48.54,48.6,48.49,48.53,49494.0,45.1275,45.1833,45.081,45.1182,49494.0
2024-01-09 10:50:00,48.54,48.6,48.5,48.53,26444.0,45.1275,45.1833,45.0903,45.1182,26444.0
2024-01-09 10:55:00,48.53,48.54,48.47,48.47,9189.0,45.1182,45.1275,45.0625,45.0625,9189.0
2024-01-09 11:00:00,48.46,48.54,48.44,48.52,14448.0,45.0532,45.1275,45.0346,45.1089,14448.0
2024-01-09 11:05:00,48.52,48.53,48.42,48.46,15622.0,45.1089,45.1182,45.016,45.0532,15622.0
2024-01-09 11:10:00,48.46,48.5,48.41,48.44,42844.0,45.0532,45.0903,45.0067,45.0346,42844.0
2024-01-09 11:15:00,48.44,48.45,48.38,48.41,21541.0,45.0346,45.0439,44.9788,45.0067,21541.0
2024-01-09 11:20:00,48.43,48.45,48.4,48.41,37400.0,45.0253,45.0439,44.9974,45.0067,37400.0
2024-01-09 11:25:00,48.41,48.48,48.41,48.42,17766.0,45.0067,45.0718,45.0067,45.016,17766.0
2024-01-09 11:30:00,48.43,48.48,48.43,48.48,13442.0,45.0253,45.0718,45.0253,45.0718,13442.0
2024-01-09 11:35:00,48.48,48.5,48.43,48.5,23536.0,45.0718,45.0903,45.0253,45.0903,23536.0
2024-01-09 11:40:00,48.5,48.54,48.5,48.54,11505.0,45.0903,45.1275,45.0903,45.1275,11505.0
2024-01-09 11:45:00,48.56,48.57,48.49,48.51,33430.0,45.1461,45.1554,45.081,45.0996,33430.0
2024-01-09 11:50:00,48.51,48.53,48.48,48.48,20077.0,45.0996,45.1182,45.0718,45.0718,20077.0
2024-01-09 11:55:00,48.48,48.54,48.46,48.53,15688.0,45.0718,45.1275,45.0532,45.1182,15688.0
2024-01-09 12:00:00,48.53,48.53,48.42,48.44,10968.0,45.1182,45.1182,45.016,45.0346,10968.0
2024-01-09 12:05:00,48.44,48.48,48.43,48.48,8539.0,45.0346,45.0718,45.0253,45.0718,8539.0
2024-01-09 12:10:00,48.47,48.48,48.39,48.42,24858.0,45.0625,45.0718,44.9881,45.016,24858.0
2024-01-09 12:15:00,48.41,48.44,48.37,48.37,14562.0,45.0067,45.0346,44.9695,44.9695,14562.0
2024-01-09 12:20:00,48.37,48.42,48.34,48.42,18301.0,44.9695,45.016,44.9416,45.016,18301.0
2024-01-09 12:25:00,48.42,48.46,48.39,48.44,24868.0,45.016,45.0532,44.9881,45.0346,24868.0
2024-01-09 12:30:00,48.45,48.49,48.44,48.48,21412.0,45.0439,45.081,45.0346,45.0718,21412.0
2024-01-09 12:35:00,48.47,48.48,48.42,48.44,15466.0,45.0625,45.0718,45.016,45.0346,15466.0
2024-01-09 12:40:00,48.45,48.5,48.44,48.5,10073.0,45.0439,45.0903,45.0346,45.0903,10073.0
2024-01-09 12:45:00,48.48,48.49,48.4,48.43,21669.0,45.0718,45.081,44.9974,45.0253,21669.0
2024-01-09 12:50:00,48.41,48.45,48.4,48.43,13203.0,45.0067,45.0439,44.9974,45.0253,13203.0
2024-01-09 12:55:00,48.43,48.43,48.36,48.37,25239.0,45.0253,45.0253,44.9602,44.9695,25239.0
2024-01-09 13:00:00,48.38,48.43,48.36,48.42,14260.0,44.9788,45.0253,44.9602,45.016,14260.0
2024-01-09 13:05:00,48.42,48.43,48.34,48.38,21430.0,45.016,45.0253,44.9416,44.9788,21430.0
2024-01-09 13:10:00,48.38,48.42,48.36,48.4,19978.0,44.9788,45.016,44.9602,44.9974,19978.0
2024-01-09 13:15:00,48.4,48.41,48.37,48.39,18621.0,44.9974,45.0067,44.9695,44.9881,18621.0
2024-01-09 13:20:00,48.39,48.43,48.35,48.35,26666.0,44.9881,45.0253,44.9509,44.9509,26666.0
2024-01-09 13:25:00,48.36,48.37,48.31,48.36,20443.0,44.9602,44.9695,44.9137,44.9602,20443.0
2024-01-09 13:30:00,48.36,48.37,48.3,48.31,17749.0,44.9602,44.9695,44.9044,44.9137,17749.0
2024-01-09 13:35:00,48.31,48.34,48.26,48.34,19743.0,44.9137,44.9416,44.8672,44.9416,19743.0
2024-01-09 13:40:00,48.34,48.39,48.3,48.38,40252.0,44.9416,44.9881,44.9044,44.9788,40252.0
2024-01-09 13:45:00,48.38,48.47,48.37,48.45,18541.0,44.9788,45.0625,44.9695,45.0439,18541.0
2024-01-09 13:50:00,48.45,48.49,48.44,48.44,23213.0,45.0439,45.081,45.0346,45.0346,23213.0
2024-01-09 13:55:00,48.44,48.46,48.43,48.44,8713.0,45.0346,45.0532,45.0253,45.0346,8713.0
2024-01-09 14:00:00,48.44,48.47,48.43,48.45,9994.0,45.0346,45.0625,45.0253,45.0439,9994.0
2024-01-09 14:05:00,48.45,48.46,48.41,48.43,11019.0,45.0439,45.0532,45.0067,45.0253,11019.0
2024-01-09 14:10:00,48.41,48.47,48.41,48.41,16830.0,45.0067,45.0625,45.0067,45.0067,16830.0
2024-01-09 14:15:00,48.4,48.42,48.38,48.41,21306.0,44.9974,45.016,44.9788,45.0067,21306.0
2024-01-09 14:20:00,48.42,48.42,48.33,48.35,30945.0,45.016,45.016,44.9323,44.9509,30945.0
2024-01-09 14:25:00,48.35,48.38,48.32,48.33,14041.0,44.9509,44.9788,44.923,44.9323,14041.0
2024-01-09 14:30:00,48.33,48.34,48.29,48.32,29030.0,44.9323,44.9416,44.8951,44.923,29030.0
2024-01-09 14:35:00,48.32,48.33,48.29,48.3,35897.0,44.923,44.9323,44.8951,44.9044,35897.0
2024-01-09 14:40:00,48.3,48.31,48.2,48.2,20709.0,44.9044,44.9137,44.8114,44.8114,20709.0
2024-01-09 14:45:00,48.21,48.21,48.16,48.2,26877.0,44.8207,44.8207,44.7742,44.8114,26877.0
2024-01-09 14:50:00,48.2,48.26,48.2,48.25,33899.0,44.8114,44.8672,44.8114,44.8579,33899.0
2024-01-09 14:55:00,48.26,48.34,48.24,48.28,35768.0,44.8672,44.9416,44.8486,44.8858,35768.0
2024-01-09 15:00:00,48.28,48.35,48.28,48.33,21723.0,44.8858,44.9509,44.8858,44.9323,21723.0
2024-01-09 15:05:00,48.33,48.37,48.32,48.34,29792.0,44.9323,44.9695,44.923,44.9416,29792.0
2024-01-09 15:10:00,48.34,48.4,48.34,48.39,24961.0,44.9416,44.9974,44.9416,44.9881,24961.0
2024-01-09 15:15:00,48.38,48.4,48.34,48.4,17673.0,44.9788,44.9974,44.9416,44.9974,17673.0
2024-01-09 15:20:00,48.4,48.49,48.39,48.41,33863.0,44.9974,45.081,44.9881,45.0067,33863.0
2024-01-09 15:25:00,48.41,48.44,48.38,48.39,30205.0,45.0067,45.0346,44.9788,44.9881,30205.0
2024-01-09 15:30:00,48.39,48.45,48.37,48.42,59991.0,44.9881,45.0439,44.9695,45.016,59991.0
2024-01-09 15:35:00,48.43,48.46,48.39,48.45,35545.0,45.0253,45.0532,44.9881,45.0439,35545.0
2024-01-09 15:40:00,48.45,48.45,48.32,48.32,50589.0,45.0439,45.0439,44.923,44.923,50589.0
2024-01-09 15:45:00,48.32,48.35,48.25,48.26,69550.0,44.923,44.9509,44.8579,44.8672,69550.0
2024-01-09 15:50:00,48.26,48.32,48.26,48.31,117003.0,44.8672,44.923,44.8672,44.9137,117003.0
2024-01-09 15:55:00,48.32,48.36,48.25,48.27,211822.0,44.923,44.9602,44.8579,44.8765,211822.0
2024-01-10 09:30:00,48.25,48.25,47.96,48.05,89116.0,44.8579,44.8579,44.5883,44.672,89116.0
2024-01-10 09:35:00,48.05,48.21,48.05,48.21,16873.0,44.672,44.8207,44.672,44.8207,16873.0
2024-01-10 09:40:00,48.21,48.26,48.08,48.2,39440.0,44.8207,44.8672,44.6999,44.8114,39440.0
2024-01-10 09:45:00,48.16,48.22,48.11,48.12,63908.0,44.7742,44.83,44.7278,44.7371,63908.0
2024-01-10 09:50:00,48.13,48.26,48.11,48.22,45993.0,44.7464,44.8672,44.7278,44.83,45993.0
2024-01-10 09:55:00,48.21,48.31,48.2,48.22,15681.0,44.8207,44.9137,44.8114,44.83,15681.0
2024-01-10 10:00:00,48.21,48.26,48.08,48.1,16787.0,44.8207,44.8672,44.6999,44.7185,16787.0
2024-01-10 10:05:00,48.09,48.19,48.09,48.12,66845.0,44.7092,44.8021,44.7092,44.7371,66845.0
2024-01-10 10:10:00,48.12,48.15,48.08,48.15,14728.0,44.7371,44.765,44.6999,44.765,14728.0
2024-01-10 10:15:00,48.15,48.21,48.11,48.2,15089.0,44.765,44.8207,44.7278,44.8114,15089.0
2024-01-10 10:20:00,48.2,48.2,48.07,48.09,18017.0,44.8114,44.8114,44.6906,44.7092,18017.0
2024-01-10 10:25:00,48.1,48.14,48.09,48.13,10532.0,44.7185,44.7557,44.7092,44.7464,10532.0
2024-01-10 10:30:00,48.12,48.15,48.09,48.15,22036.0,44.7371,44.765,44.7092,44.765,22036.0
2024-01-10 10:35:00,48.16,48.21,48.15,48.19,12266.0,44.7742,44.8207,44.765,44.8021,12266.0
2024-01-10 10:40:00,48.19,48.2,48.12,48.14,57610.0,44.8021,44.8114,44.7371,44.7557,57610.0
2024-01-10 10:45:00,48.15,48.21,48.13,48.21,17476.0,44.765,44.8207,44.7464,44.8207,17476.0
2024-01-10 10:50:00,48.21,48.22,48.17,48.21,11628.0,44.8207,44.83,44.7835,44.8207,11628.0
2024-01-10 10:55:00,48.21,48.21,48.15,48.21,12919.0,44.8207,44.8207,44.765,44.8207,12919.0
2024-01-10 11:00:00,48.21,48.26,48.18,48.24,31125.0,44.8207,44.8672,44.7928,44.8486,31125.0
2024-01-10 11:05:00,48.25,48.25,48.19,48.19,17563.0,44.8579,44.8579,44.8021,44.8021,17563.0
2024-01-10 11:10:00,48.19,48.21,48.07,48.09,18274.0,44.8021,44.8207,44.6906,44.7092,18274.0
2024-01-10 11:15:00,48.09,48.1,48.02,48.1,23426.0,44.7092,44.7185,44.6441,44.7185,23426.0
2024-01-10 11:20:00,48.1,48.11,48.04,48.04,14040.0,44.7185,44.7278,44.6627,44.6627,14040.0
2024-01-10 11:25:00,48.04,48.08,48.0,48.01,11543.0,44.6627,44.6999,44.6255,44.6348,11543.0
2024-01-10 11:30:00,48.02,48.03,47.9,47.94,21786.0,44.6441,44.6534,44.5325,44.5697,21786.0
2024-01-10 11:35:00,47.94,47.95,47.88,47.95,117148.0,44.5697,44.579,44.5139,44.579,117148.0
2024-01-10 11:40:00,47.95,47.98,47.92,47.94,16694.0,44.579,44.6069,44.5511,44.5697,16694.0
2024-01-10 11:45:00,47.94,47.96,47.92,47.95,13313.0,44.5697,44.5883,44.5511,44.579,13313.0
2024-01-10 11:50:00,47.95,47.97,47.92,47.97,14122.0,44.579,44.5976,44.5511,44.5976,14122.0
2024-01-10 11:55:00,47.97,48.0,47.94,48.0,14461.0,44.5976,44.6255,44.5697,44.6255,14461.0
2024-01-10 12:00:00,48.0,48.01,47.91,47.93,15456.0,44.6255,44.6348,44.5418,44.5604,15456.0
2024-01-10 12:05:00,47.93,47.94,47.9,47.91,14259.0,44.5604,44.5697,44.5325,44.5418,14259.0
2024-01-10 12:10:00,47.9,47.96,47.9,47.93,13452.0,44.5325,44.5883,44.5325,44.5604,13452.0
2024-01-10 12:15:00,47.94,47.98,47.94,47.96,14360.0,44.5697,44.6069,44.5697,44.5883,14360.0
2024-01-10 12:20:00,47.96,47.99,47.93,47.95,18521.0,44.5883,44.6162,44.5604,44.579,18521.0
2024-01-10 12:25:00,47.94,47.96,47.92,47.96,12965.0,44.5697,44.5883,44.5511,44.5883,12965.0
2024-01-10 12:30:00,47.96,47.99,47.95,47.97,11979.0,44.5883,44.6162,44.579,44.5976,11979.0
2024-01-10 12:35:00,47.98,47.99,47.96,47.98,10434.0,44.6069,44.6162,44.5883,44.6069,10434.0
2024-01-10 12:40:00,47.99,48.05,47.98,48.04,15372.0,44.6162,44.672,44.6069,44.6627,15372.0
2024-01-10 12:45:00,48.03,48.04,48.01,48.01,12477.0,44.6534,44.6627,44.6348,44.6348,12477.0
2024-01-10 12:50:00,48.02,48.04,48.0,48.04,8932.0,44.6441,44.6627,44.6255,44.6627,8932.0
2024-01-10 12:55:00,48.05,48.07,48.02,48.03,11226.0,44.672,44.6906,44.6441,44.6534,11226.0
2024-01-10 13:00:00,48.03,48.08,48.01,48.08,15092.0,44.6534,44.6999,44.6348,44.6999,15092.0
2024-01-10 13:05:00,48.07,48.1,48.06,48.08,9519.0,44.6906,44.7185,44.6813,44.6999,9519.0
2024-01-10 13:10:00,48.07,48.08,48.01,48.08,26134.0,44.6906,44.6999,44.6348,44.6999,26134.0
2024-01-10 13:15:00,48.07,48.1,48.06,48.08,15044.0,44.6906,44.7185,44.6813,44.6999,15044.0
2024-01-10 13:20:00,48.07,48.08,48.02,48.06,12860.0,44.6906,44.6999,44.6441,44.6813,12860.0
2024-01-10 13:25:00,48.07,48.09,48.05,48.07,11911.0,44.6906,44.7092,44.672,44.6906,11911.0
2024-01-10 13:30:00,48.08,48.08,48.04,48.07,12171.0,44.6999,44.6999,44.6627,44.6906,12171.0
2024-01-10 13:35:00,48.07,48.07,47.99,48.02,10564.0,44.6906,44.6906,44.6162,44.6441,10564.0
2024-01-10 13:40:00,48.01,48.05,48.0,48.05,8579.0,44.6348,44.672,44.6255,44.672,8579.0
2024-01-10 13:45:00,48.05,48.1,48.05,48.09,11238.0,44.672,44.7185,44.672,44.7092,11238.0
2024-01-10 13:50:00,48.09,48.11,48.09,48.11,12690.0,44.7092,44.7278,44.7092,44.7278,12690.0
2024-01-10 13:55:00,48.11,48.14,48.09,48.09,10936.0,44.7278,44.7557,44.7092,44.7092,10936.0
2024-01-10 14:00:00,48.09,48.1,48.04,48.08,46949.0,44.7092,44.7185,44.6627,44.6999,46949.0
2024-01-10 14:05:00,48.07,48.07,48.01,48.02,6913.0,44.6906,44.6906,44.6348,44.6441,6913.0
2024-01-10 14:10:00,48.01,48.15,48.0,48.07,30477.0,44.6348,44.765,44.6255,44.6906,30477.0
2024-01-10 14:15:00,48.08,48.1,48.06,48.09,11674.0,44.6999,44.7185,44.6813,44.7092,11674.0
2024-01-10 14:20:00,48.09,48.11,48.07,48.11,16283.0,44.7092,44.7278,44.6906,44.7278,16283.0
2024-01-10 14:25:00,48.11,48.14,48.09,48.14,15730.0,44.7278,44.7557,44.7092,44.7557,15730.0
2024-01-10 14:30:00,48.14,48.18,48.14,48.16,11897.0,44.7557,44.7928,44.7557,44.7742,11897.0
2024-01-10 14:35:00,48.16,48.2,48.12,48.14,16242.0,44.7742,44.8114,44.7371,44.7557,16242.0
2024-01-10 14:40:00,48.15,48.19,48.15,48.18,11985.0,44.765,44.8021,44.765,44.7928,11985.0
2024-01-10 14:45:00,48.18,48.22,48.16,48.19,55189.0,44.7928,44.83,44.7742,44.8021,55189.0
2024-01-10 14:50:00,48.19,48.27,48.18,48.23,30836.0,44.8021,44.8765,44.7928,44.8393,30836.0
2024-01-10 14:55:00,48.23,48.24,48.17,48.21,30638.0,44.8393,44.8486,44.7835,44.8207,30638.0
2024-01-10 15:00:00,48.21,48.3,48.2,48.3,47672.0,44.8207,44.9044,44.8114,44.9044,47672.0
2024-01-10 15:05:00,48.3,48.31,48.25,48.25,46798.0,44.9044,44.9137,44.8579,44.8579,46798.0
2024-01-10 15:10:00,48.26,48.26,48.16,48.21,27798.0,44.8672,44.8672,44.7742,44.8207,27798.0
2024-01-10 15:15:00,48.21,48.25,48.18,48.2,30763.0,44.8207,44.8579,44.7928,44.8114,30763.0
2024-01-10 15:20:00,48.2,48.21,48.13,48.14,23000.0,44.8114,44.8207,44.7464,44.7557,23000.0
2024-01-10 15:25:00,48.14,48.17,48.12,48.13,25440.0,44.7557,44.7835,44.7371,44.7464,25440.0
2024-01-10 15:30:00,48.13,48.21,48.1,48.16,57909.0,44.7464,44.8207,44.7185,44.7742,57909.0
2024-01-10 15:35:00,48.15,48.17,48.1,48.11,46113.0,44.765,44.7835,44.7185,44.7278,46113.0
2024-01-10 15:40:00,48.11,48.11,47.98,48.01,48218.0,44.7278,44.7278,44.6069,44.6348,48218.0
2024-01-10 15:45:00,48.01,48.04,47.95,47.96,84160.0,44.6348,44.6627,44.579,44.5883,84160.0
2024-01-10 15:50:00,47.95,48.0,47.92,47.95,119632.0,44.579,44.6255,44.5511,44.579,119632.0
2024-01-10 15:55:00,47.96,47.97,47.89,47.92,198730.0,44.5883,44.5976,44.5232,44.5511,198730.0
2024-01-11 09:30:00,47.8,47.91,47.6,47.7,71395.0,44.4396,44.5418,44.2536,44.3466,71395.0
2024-01-11 09:35:00,47.71,47.75,47.54,47.63,16867.0,44.3559,44.3931,44.1978,44.2815,16867.0
2024-01-11 09:40:00,47.64,47.76,47.63,47.7,39811.0,44.2908,44.4024,44.2815,44.3466,39811.0
2024-01-11 09:45:00,47.7,47.8,47.64,47.7,55601.0,44.3466,44.4396,44.2908,44.3466,55601.0
2024-01-11 09:50:00,47.7,47.7,47.43,47.45,29394.0,44.3466,44.3466,44.0956,44.1142,29394.0
2024-01-11 09:55:00,47.45,47.52,47.35,47.35,25521.0,44.1142,44.1792,44.0212,44.0212,25521.0
2024-01-11 10:00:00,47.34,47.37,47.19,47.19,21995.0,44.0119,44.0398,43.8724,43.8724,21995.0
2024-01-11 10:05:00,47.19,47.19,46.99,47.0,82568.0,43.8724,43.8724,43.6865,43.6958,82568.0
2024-01-11 10:10:00,46.99,46.99,46.82,46.88,26131.0,43.6865,43.6865,43.5285,43.5842,26131.0
2024-01-11 10:15:00,46.89,46.99,46.84,46.98,61770.0,43.5935,43.6865,43.547,43.6772,61770.0
2024-01-11 10:20:00,47.0,47.06,46.91,46.93,28743.0,43.6958,43.7516,43.6121,43.6307,28743.0
2024-01-11 10:25:00,46.93,46.93,46.8,46.82,20840.0,43.6307,43.6307,43.5099,43.5285,20840.0
2024-01-11 10:30:00,46.83,46.89,46.79,46.8,31969.0,43.5377,43.5935,43.5006,43.5099,31969.0
2024-01-11 10:35:00,46.8,46.88,46.78,46.88,42026.0,43.5099,43.5842,43.4913,43.5842,42026.0
2024-01-11 10:40:00,46.88,47.01,46.88,46.97,37052.0,43.5842,43.7051,43.5842,43.6679,37052.0
2024-01-11 10:45:00,46.97,46.97,46.85,46.86,31097.0,43.6679,43.6679,43.5563,43.5656,31097.0
2024-01-11 10:50:00,46.85,46.89,46.82,46.88,43509.0,43.5563,43.5935,43.5285,43.5842,43509.0
2024-01-11 10:55:00,46.88,46.96,46.87,46.89,94005.0,43.5842,43.6586,43.5749,43.5935,94005.0
2024-01-11 11:00:00,46.9,46.95,46.75,46.8,73806.0,43.6028,43.6493,43.4634,43.5099,73806.0
2024-01-11 11:05:00,46.79,46.86,46.78,46.81,18832.0,43.5006,43.5656,43.4913,43.5192,18832.0
2024-01-11 11:10:00,46.82,46.84,46.75,46.82,79156.0,43.5285,43.547,43.4634,43.5285,79156.0
2024-01-11 11:15:00,46.84,46.94,46.84,46.87,42477.0,43.547,43.64,43.547,43.5749,42477.0
2024-01-11 11:20:00,46.87,46.92,46.84,46.87,26798.0,43.5749,43.6214,43.547,43.5749,26798.0
2024-01-11 11:25:00,46.87,46.94,46.86,46.9,49143.0,43.5749,43.64,43.5656,43.6028,49143.0
2024-01-11 11:30:00,46.9,46.94,46.86,46.9,22527.0,43.6028,43.64,43.5656,43.6028,22527.0
2024-01-11 11:35:00,46.89,46.98,46.89,46.9,97594.0,43.5935,43.6772,43.5935,43.6028,97594.0
2024-01-11 11:40:00,46.89,47.01,46.86,47.01,63287.0,43.5935,43.7051,43.5656,43.7051,63287.0
2024-01-11 11:45:00,47.01,47.07,47.01,47.03,14865.0,43.7051,43.7609,43.7051,43.7237,14865.0
2024-01-11 11:50:00,47.04,47.07,46.96,46.98,22586.0,43.733,43.7609,43.6586,43.6772,22586.0
2024-01-11 11:55:00,46.97,47.02,46.93,47.02,30818.0,43.6679,43.7144,43.6307,43.7144,30818.0
2024-01-11 12:00:00,47.01,47.07,47.01,47.07,76532.0,43.7051,43.7609,43.7051,43.7609,76532.0
2024-01-11 12:05:00,47.05,47.06,46.98,46.99,8649.0,43.7423,43.7516,43.6772,43.6865,8649.0
2024-01-11 12:10:00,46.99,47.08,46.99,47.04,13064.0,43.6865,43.7702,43.6865,43.733,13064.0
2024-01-11 12:15:00,47.05,47.07,47.02,47.04,16650.0,43.7423,43.7609,43.7144,43.733,16650.0
2024-01-11 12:20:00,47.04,47.07,47.0,47.06,18987.0,43.733,43.7609,43.6958,43.7516,18987.0
2024-01-11 12:25:00,47.05,47.08,47.03,47.04,20170.0,43.7423,43.7702,43.7237,43.733,20170.0
2024-01-11 12:30:00,47.04,47.08,47.03,47.07,15504.0,43.733,43.7702,43.7237,43.7609,15504.0
2024-01-11 12:35:00,47.07,47.08,47.03,47.05,15956.0,43.7609,43.7702,43.7237,43.7423,15956.0
2024-01-11 12:40:00,47.06,47.13,47.04,47.09,16581.0,43.7516,43.8167,43.733,43.7795,16581.0
2024-01-11 12:45:00,47.09,47.1,47.01,47.05,32156.0,43.7795,43.7888,43.7051,43.7423,32156.0
2024-01-11 12:50:00,47.05,47.08,47.02,47.02,15034.0,43.7423,43.7702,43.7144,43.7144,15034.0
2024-01-11 12:55:00,47.02,47.06,46.98,47.06,13721.0,43.7144,43.7516,43.6772,43.7516,13721.0
2024-01-11 13:00:00,47.05,47.09,47.02,47.07,9077.0,43.7423,43.7795,43.7144,43.7609,9077.0
2024-01-11 13:05:00,47.06,47.08,47.0,47.04,25926.0,43.7516,43.7702,43.6958,43.733,25926.0
2024-01-11 13:10:00,47.04,47.05,47.02,47.02,9648.0,43.733,43.7423,43.7144,43.7144,9648.0
2024-01-11 13:15:00,47.03,47.06,47.02,47.04,31511.0,43.7237,43.7516,43.7144,43.733,31511.0
2024-01-11 13:20:00,47.04,47.06,47.03,47.03,27403.0,43.733,43.7516,43.7237,43.7237,27403.0
2024-01-11 13:25:00,47.03,47.07,47.02,47.07,26013.0,43.7237,43.7609,43.7144,43.7609,26013.0
2024-01-11 13:30:00,47.07,47.07,47.02,47.07,35738.0,43.7609,43.7609,43.7144,43.7609,35738.0
2024-01-11 13:35:00,47.07,47.09,47.06,47.09,17754.0,43.7609,43.7795,43.7516,43.7795,17754.0
2024-01-11 13:40:00,47.09,47.09,47.02,47.04,22320.0,43.7795,43.7795,43.7144,43.733,22320.0
2024-01-11 13:45:00,47.04,47.06,47.02,47.05,36328.0,43.733,43.7516,43.7144,43.7423,36328.0
2024-01-11 13:50:00,47.05,47.12,47.03,47.11,21882.0,43.7423,43.8074,43.7237,43.7981,21882.0
2024-01-11 13:55:00,47.11,47.14,47.1,47.1,16317.0,43.7981,43.826,43.7888,43.7888,16317.0
2024-01-11 14:00:00,47.11,47.16,47.09,47.16,13655.0,43.7981,43.8446,43.7795,43.8446,13655.0
2024-01-11 14:05:00,47.16,47.18,47.13,47.14,18563.0,43.8446,43.8631,43.8167,43.826,18563.0
2024-01-11 14:10:00,47.14,47.17,47.11,47.12,35915.0,43.826,43.8538,43.7981,43.8074,35915.0
2024-01-11 14:15:00,47.12,47.18,47.12,47.15,15542.0,43.8074,43.8631,43.8074,43.8353,15542.0
2024-01-11 14:20:00,47.15,47.17,47.12,47.16,12599.0,43.8353,43.8538,43.8074,43.8446,12599.0
2024-01-11 14:25:00,47.16,47.22,47.14,47.21,56989.0,43.8446,43.9003,43.826,43.891,56989.0
2024-01-11 14:30:00,47.21,47.21,47.11,47.13,24333.0,43.891,43.891,43.7981,43.8167,24333.0
2024-01-11 14:35:00,47.14,47.21,47.13,47.16,41391.0,43.826,43.891,43.8167,43.8446,41391.0
2024-01-11 14:40:00,47.16,47.18,47.11,47.16,21494.0,43.8446,43.8631,43.7981,43.8446,21494.0
2024-01-11 14:45:00,47.15,47.16,47.08,47.09,17289.0,43.8353,43.8446,43.7702,43.7795,17289.0
2024-01-11 14:50:00,47.09,47.12,47.08,47.12,23662.0,43.7795,43.8074,43.7702,43.8074,23662.0
2024-01-11 14:55:00,47.12,47.16,47.1,47.14,14926.0,43.8074,43.8446,43.7888,43.826,14926.0
2024-01-11 15:00:00,47.14,47.15,47.09,47.12,17700.0,43.826,43.8353,43.7795,43.8074,17700.0
2024-01-11 15:05:00,47.13,47.14,47.05,47.05,14758.0,43.8167,43.826,43.7423,43.7423,14758.0
2024-01-11 15:10:00,47.05,47.1,47.02,47.06,60145.0,43.7423,43.7888,43.7144,43.7516,60145.0
2024-01-11 15:15:00,47.05,47.07,47.02,47.05,47564.0,43.7423,43.7609,43.7144,43.7423,47564.0
2024-01-11 15:20:00,47.05,47.12,47.05,47.07,22642.0,43.7423,43.8074,43.7423,43.7609,22642.0
2024-01-11 15:25:00,47.07,47.08,46.98,46.98,46584.0,43.7609,43.7702,43.6772,43.6772,46584.0
2024-01-11 15:30:00,46.98,47.03,46.94,47.02,45887.0,43.6772,43.7237,43.64,43.7144,45887.0
2024-01-11 15:35:00,47.03,47.07,47.01,47.04,54978.0,43.7237,43.7609,43.7051,43.733,54978.0
2024-01-11 15:40:00,47.04,47.07,47.0,47.04,96700.0,43.733,43.7609,43.6958,43.733,96700.0
2024-01-11 15:45:00,47.04,47.1,46.97,47.09,70586.0,43.733,43.7888,43.6679,43.7795,70586.0
2024-01-11 15:50:00,47.09,47.11,47.03,47.06,132429.0,43.7795,43.7981,43.7237,43.7516,132429.0
2024-01-11 15:55:00,47.05,47.21,47.05,47.11,356629.0,43.7423,43.891,43.7423,43.7981,356629.0
2024-01-12 09:30:00,47.52,47.87,47.44,47.52,52126.0,44.1792,44.5046,44.1049,44.1792,52126.0
2024-01-12 09:35:00,47.54,47.73,47.51,47.57,16908.0,44.1978,44.3745,44.1699,44.2257,16908.0
2024-01-12 09:40:00,47.57,47.61,47.42,47.53,20271.0,44.2257,44.2629,44.0863,44.1885,20271.0
2024-01-12 09:45:00,47.54,47.54,47.32,47.33,44807.0,44.1978,44.1978,43.9933,44.0026,44807.0
2024-01-12 09:50:00,47.34,47.49,47.26,47.36,25712.0,44.0119,44.1514,43.9375,44.0305,25712.0
2024-01-12 09:55:00,47.37,47.37,47.19,47.21,18937.0,44.0398,44.0398,43.8724,43.891,18937.0
2024-01-12 10:00:00,47.23,47.23,47.06,47.08,27239.0,43.9096,43.9096,43.7516,43.7702,27239.0
2024-01-12 10:05:00,47.07,47.11,47.03,47.08,97016.0,43.7609,43.7981,43.7237,43.7702,97016.0
2024-01-12 10:10:00,47.09,47.18,47.08,47.12,20963.0,43.7795,43.8631,43.7702,43.8074,20963.0
2024-01-12 10:15:00,47.12,47.21,47.07,47.09,20785.0,43.8074,43.891,43.7609,43.7795,20785.0
2024-01-12 10:20:00,47.09,47.2,47.05,47.2,46919.0,43.7795,43.8817,43.7423,43.8817,46919.0
2024-01-12 10:25:00,47.19,47.2,47.12,47.18,19428.0,43.8724,43.8817,43.8074,43.8631,19428.0
2024-01-12 10:30:00,47.18,47.25,47.16,47.2,15377.0,43.8631,43.9282,43.8446,43.8817,15377.0
2024-01-12 10:35:00,47.2,47.24,47.11,47.14,20720.0,43.8817,43.9189,43.7981,43.826,20720.0
2024-01-12 10:40:00,47.15,47.2,47.12,47.2,15339.0,43.8353,43.8817,43.8074,43.8817,15339.0
2024-01-12 10:45:00,47.18,47.19,47.09,47.11,24186.0,43.8631,43.8724,43.7795,43.7981,24186.0
2024-01-12 10:50:00,47.11,47.19,47.1,47.12,17042.0,43.7981,43.8724,43.7888,43.8074,17042.0
2024-01-12 10:55:00,47.12,47.13,47.09,47.12,23108.0,43.8074,43.8167,43.7795,43.8074,23108.0
2024-01-12 11:00:00,47.13,47.18,47.11,47.15,26407.0,43.8167,43.8631,43.7981,43.8353,26407.0
2024-01-12 11:05:00,47.15,47.16,47.1,47.14,18612.0,43.8353,43.8446,43.7888,43.826,18612.0
2024-01-12 11:10:00,47.14,47.16,47.1,47.12,13124.0,43.826,43.8446,43.7888,43.8074,13124.0
2024-01-12 11:15:00,47.12,47.15,47.07,47.14,12184.0,43.8074,43.8353,43.7609,43.826,12184.0
2024-01-12 11:20:00,47.13,47.13,47.04,47.09,27214.0,43.8167,43.8167,43.733,43.7795,27214.0
2024-01-12 11:25:00,47.09,47.14,47.07,47.11,44431.0,43.7795,43.826,43.7609,43.7981,44431.0
2024-01-12 11:30:00,47.12,47.16,47.11,47.15,48161.0,43.8074,43.8446,43.7981,43.8353,48161.0
2024-01-12 11:35:00,47.15,47.15,47.04,47.07,15210.0,43.8353,43.8353,43.733,43.7609,15210.0
2024-01-12 11:40:00,47.05,47.09,47.02,47.05,27907.0,43.7423,43.7795,43.7144,43.7423,27907.0
2024-01-12 11:45:00,47.04,47.05,47.0,47.01,14442.0,43.733,43.7423,43.6958,43.7051,14442.0
2024-01-12 11:50:00,47.01,47.08,46.99,47.07,20791.0,43.7051,43.7702,43.6865,43.7609,20791.0
2024-01-12 11:55:00,47.07,47.12,47.06,47.09,20466.0,43.7609,43.8074,43.7516,43.7795,20466.0
2024-01-12 12:00:00,47.09,47.12,47.07,47.08,17649.0,43.7795,43.8074,43.7609,43.7702,17649.0
2024-01-12 12:05:00,47.08,47.13,47.07,47.1,6035.0,43.7702,43.8167,43.7609,43.7888,6035.0
2024-01-12 12:10:00,47.1,47.12,47.09,47.09,9576.0,43.7888,43.8074,43.7795,43.7795,9576.0
2024-01-12 12:15:00,47.09,47.12,47.08,47.12,10858.0,43.7795,43.8074,43.7702,43.8074,10858.0
2024-01-12 12:20:00,47.12,47.15,47.11,47.11,11798.0,43.8074,43.8353,43.7981,43.7981,11798.0
2024-01-12 12:25:00,47.1,47.12,47.07,47.12,9022.0,43.7888,43.8074,43.7609,43.8074,9022.0
2024-01-12 12:30:00,47.13,47.18,47.1,47.18,10402.0,43.8167,43.8631,43.7888,43.8631,10402.0
2024-01-12 12:35:00,47.18,47.22,47.15,47.21,16502.0,43.8631,43.9003,43.8353,43.891,16502.0
2024-01-12 12:40:00,47.22,47.25,47.2,47.23,11735.0,43.9003,43.9282,43.8817,43.9096,11735.0
2024-01-12 12:45:00,47.23,47.27,47.21,47.23,11798.0,43.9096,43.9468,43.891,43.9096,11798.0
2024-01-12 12:50:00,47.23,47.24,47.18,47.23,10525.0,43.9096,43.9189,43.8631,43.9096,10525.0
2024-01-12 12:55:00,47.24,47.25,47.15,47.18,15456.0,43.9189,43.9282,43.8353,43.8631,15456.0
2024-01-12 13:00:00,47.18,47.26,47.18,47.25,16292.0,43.8631,43.9375,43.8631,43.9282,16292.0
2024-01-12 13:05:00,47.24,47.29,47.24,47.26,12811.0,43.9189,43.9654,43.9189,43.9375,12811.0
2024-01-12 13:10:00,47.25,47.27,47.22,47.22,10244.0,43.9282,43.9468,43.9003,43.9003,10244.0
2024-01-12 13:15:00,47.21,47.21,47.15,47.18,6687.0,43.891,43.891,43.8353,43.8631,6687.0
2024-01-12 13:20:00,47.18,47.2,47.17,47.19,10022.0,43.8631,43.8817,43.8538,43.8724,10022.0
2024-01-12 13:25:00,47.18,47.24,47.17,47.24,10081.0,43.8631,43.9189,43.8538,43.9189,10081.0
2024-01-12 13:30:00,47.23,47.25,47.18,47.22,9605.0,43.9096,43.9282,43.8631,43.9003,9605.0
2024-01-12 13:35:00,47.2,47.24,47.17,47.23,9253.0,43.8817,43.9189,43.8538,43.9096,9253.0
2024-01-12 13:40:00,47.24,47.26,47.23,47.26,12749.0,43.9189,43.9375,43.9096,43.9375,12749.0
2024-01-12 13:45:00,47.26,47.26,47.21,47.23,13251.0,43.9375,43.9375,43.891,43.9096,13251.0
2024-01-12 13:50:00,47.23,47.25,47.22,47.23,9408.0,43.9096,43.9282,43.9003,43.9096,9408.0
2024-01-12 13:55:00,47.23,47.24,47.21,47.21,17865.0,43.9096,43.9189,43.891,43.891,17865.0
2024-01-12 14:00:00,47.22,47.24,47.2,47.23,19351.0,43.9003,43.9189,43.8817,43.9096,19351.0
2024-01-12 14:05:00,47.23,47.26,47.19,47.21,15731.0,43.9096,43.9375,43.8724,43.891,15731.0
2024-01-12 14:10:00,47.21,47.25,47.19,47.24,11171.0,43.891,43.9282,43.8724,43.9189,11171.0
2024-01-12 14:15:00,47.23,47.24,47.2,47.23,27932.0,43.9096,43.9189,43.8817,43.9096,27932.0
2024-01-12 14:20:00,47.23,47.26,47.21,47.22,36719.0,43.9096,43.9375,43.891,43.9003,36719.0
2024-01-12 14:25:00,47.22,47.3,47.22,47.29,26381.0,43.9003,43.9747,43.9003,43.9654,26381.0
2024-01-12 14:30:00,47.3,47.3,47.21,47.23,31753.0,43.9747,43.9747,43.891,43.9096,31753.0
2024-01-12 14:35:00,47.22,47.22,47.16,47.16,24805.0,43.9003,43.9003,43.8446,43.8446,24805.0
2024-01-12 14:40:00,47.16,47.19,47.14,47.15,13282.0,43.8446,43.8724,43.826,43.8353,13282.0
2024-01-12 14:45:00,47.15,47.16,47.11,47.15,25037.0,43.8353,43.8446,43.7981,43.8353,25037.0
2024-01-12 14:50:00,47.16,47.2,47.12,47.12,22074.0,43.8446,43.8817,43.8074,43.8074,22074.0
2024-01-12 14:55:00,47.12,47.16,47.11,47.16,19573.0,43.8074,43.8446,43.7981,43.8446,19573.0
2024-01-12 15:00:00,47.16,47.23,47.13,47.22,26608.0,43.8446,43.9096,43.8167,43.9003,26608.0
2024-01-12 15:05:00,47.21,47.21,47.16,47.16,19723.0,43.891,43.891,43.8446,43.8446,19723.0
2024-01-12 15:10:00,47.16,47.19,47.11,47.12,29449.0,43.8446,43.8724,43.7981,43.8074,29449.0
2024-01-12 15:15:00,47.12,47.18,47.1,47.16,92809.0,43.8074,43.8631,43.7888,43.8446,92809.0
2024-01-12 15:20:00,47.16,47.18,47.09,47.13,29450.0,43.8446,43.8631,43.7795,43.8167,29450.0
2024-01-12 15:25:00,47.13,47.17,47.12,47.16,34271.0,43.8167,43.8538,43.8074,43.8446,34271.0
2024-01-12 15:30:00,47.16,47.24,47.15,47.19,56695.0,43.8446,43.9189,43.8353,43.8724,56695.0
2024-01-12 15:35:00,47.19,47.27,47.18,47.24,64294.0,43.8724,43.9468,43.8631,43.9189,64294.0
2024-01-12 15:40:00,47.24,47.25,47.2,47.21,82240.0,43.9189,43.9282,43.8817,43.891,82240.0
2024-01-12 15:45:00,47.21,47.36,47.2,47.36,85289.0,43.891,44.0305,43.8817,44.0305,85289.0
2024-01-12 15:50:00,47.36,47.43,47.32,47.42,138987.0,44.0305,44.0956,43.9933,44.0863,138987.0
2024-01-12 15:55:00,47.41,47.5,47.32,47.33,518925.0,44.077,44.1606,43.9933,44.0026,518925.0
2024-01-16 09:30:00,47.1,47.2,46.91,47.01,60839.0,43.7888,43.8817,43.6121,43.7051,60839.0
2024-01-16 09:35:00,47.03,47.03,46.84,46.92,30549.0,43.7237,43.7237,43.547,43.6214,30549.0
2024-01-16 09:40:00,46.92,47.15,46.85,47.12,38765.0,43.6214,43.8353,43.5563,43.8074,38765.0
2024-01-16 09:45:00,47.12,47.21,47.1,47.21,23245.0,43.8074,43.891,43.7888,43.891,23245.0
2024-01-16 09:50:00,47.2,47.29,47.18,47.21,29235.0,43.8817,43.9654,43.8631,43.891,29235.0
2024-01-16 09:55:00,47.23,47.32,47.11,47.12,22558.0,43.9096,43.9933,43.7981,43.8074,22558.0
2024-01-16 10:00:00,47.11,47.28,47.11,47.16,31402.0,43.7981,43.9561,43.7981,43.8446,31402.0
2024-01-16 10:05:00,47.15,47.18,47.04,47.11,39840.0,43.8353,43.8631,43.733,43.7981,39840.0
2024-01-16 10:10:00,47.08,47.14,47.0,47.0,18323.0,43.7702,43.826,43.6958,43.6958,18323.0
2024-01-16 10:15:00,46.99,47.04,46.95,47.01,18809.0,43.6865,43.733,43.6493,43.7051,18809.0
2024-01-16 10:20:00,47.01,47.1,46.98,47.02,25781.0,43.7051,43.7888,43.6772,43.7144,25781.0
2024-01-16 10:25:00,47.02,47.02,46.88,46.96,61778.0,43.7144,43.7144,43.5842,43.6586,61778.0
2024-01-16 10:30:00,46.96,46.97,46.82,46.88,61679.0,43.6586,43.6679,43.5285,43.5842,61679.0
2024-01-16 10:35:00,46.89,46.96,46.85,46.94,90596.0,43.5935,43.6586,43.5563,43.64,90596.0
2024-01-16 10:40:00,46.94,46.97,46.89,46.91,46063.0,43.64,43.6679,43.5935,43.6121,46063.0
2024-01-16 10:45:00,46.9,46.95,46.88,46.91,34802.0,43.6028,43.6493,43.5842,43.6121,34802.0
2024-01-16 10:50:00,46.91,46.92,46.84,46.91,56694.0,43.6121,43.6214,43.547,43.6121,56694.0
2024-01-16 10:55:00,46.91,46.95,46.8,46.82,47535.0,43.6121,43.6493,43.5099,43.5285,47535.0
2024-01-16 11:00:00,46.82,46.83,46.67,46.79,258393.0,43.5285,43.5377,43.389,43.5006,258393.0
2024-01-16 11:05:00,46.79,46.92,46.79,46.86,34671.0,43.5006,43.6214,43.5006,43.5656,34671.0
2024-01-16 11:10:00,46.87,46.93,46.86,46.9,90528.0,43.5749,43.6307,43.5656,43.6028,90528.0
2024-01-16 11:15:00,46.9,46.9,46.82,46.84,110434.0,43.6028,43.6028,43.5285,43.547,110434.0
2024-01-16 11:20:00,46.85,46.9,46.81,46.9,47319.0,43.5563,43.6028,43.5192,43.6028,47319.0
2024-01-16 11:25:00,46.9,46.92,46.78,46.79,215789.0,43.6028,43.6214,43.4913,43.5006,215789.0
2024-01-16 11:30:00,46.8,46.86,46.77,46.85,47653.0,43.5099,43.5656,43.482,43.5563,47653.0
2024-01-16 11:35:00,46.85,46.86,46.8,46.83,25836.0,43.5563,43.5656,43.5099,43.5377,25836.0
2024-01-16 11:40:00,46.83,46.86,46.79,46.8,20218.0,43.5377,43.5656,43.5006,43.5099,20218.0
2024-01-16 11:45:00,46.79,46.83,46.75,46.81,46537.0,43.5006,43.5377,43.4634,43.5192,46537.0
2024-01-16 11:50:00,46.81,46.88,46.79,46.86,29397.0,43.5192,43.5842,43.5006,43.5656,29397.0
2024-01-16 11:55:00,46.86,46.87,46.8,46.83,57268.0,43.5656,43.5749,43.5099,43.5377,57268.0
2024-01-16 12:00:00,46.83,46.83,46.75,46.79,22267.0,43.5377,43.5377,43.4634,43.5006,22267.0
2024-01-16 12:05:00,46.8,46.83,46.78,46.82,33056.0,43.5099,43.5377,43.4913,43.5285,33056.0
2024-01-16 12:10:00,46.83,46.9,46.82,46.87,35862.0,43.5377,43.6028,43.5285,43.5749,35862.0
2024-01-16 12:15:00,46.86,46.91,46.84,46.9,23419.0,43.5656,43.6121,43.547,43.6028,23419.0
2024-01-16 12:20:00,46.9,46.94,46.89,46.91,43492.0,43.6028,43.64,43.5935,43.6121,43492.0
2024-01-16 12:25:00,46.92,46.93,46.84,46.86,40929.0,43.6214,43.6307,43.547,43.5656,40929.0
2024-01-16 12:30:00,46.85,46.87,46.82,46.83,25729.0,43.5563,43.5749,43.5285,43.5377,25729.0
2024-01-16 12:35:00,46.85,46.9,46.83,46.86,29813.0,43.5563,43.6028,43.5377,43.5656,29813.0
2024-01-16 12:40:00,46.85,46.9,46.84,46.87,32913.0,43.5563,43.6028,43.547,43.5749,32913.0
2024-01-16 12:45:00,46.87,46.88,46.84,46.84,33396.0,43.5749,43.5842,43.547,43.547,33396.0
2024-01-16 12:50:00,46.84,46.96,46.84,46.93,45005.0,43.547,43.6586,43.547,43.6307,45005.0
2024-01-16 12:55:00,46.92,46.94,46.89,46.9,31301.0,43.6214,43.64,43.5935,43.6028,31301.0
2024-01-16 13:00:00,46.89,46.95,46.88,46.94,23372.0,43.5935,43.6493,43.5842,43.64,23372.0
2024-01-16 13:05:00,46.95,46.99,46.92,46.97,21358.0,43.6493,43.6865,43.6214,43.6679,21358.0
2024-01-16 13:10:00,46.96,46.99,46.96,46.98,20482.0,43.6586,43.6865,43.6586,43.6772,20482.0
2024-01-16 13:15:00,46.98,47.07,46.96,46.98,69604.0,43.6772,43.7609,43.6586,43.6772,69604.0
2024-01-16 13:20:00,46.98,46.98,46.91,46.96,22862.0,43.6772,43.6772,43.6121,43.6586,22862.0
2024-01-16 13:25:00,46.96,46.98,46.93,46.98,11712.0,43.6586,43.6772,43.6307,43.6772,11712.0
2024-01-16 13:30:00,46.98,47.04,46.95,46.96,20619.0,43.6772,43.733,43.6493,43.6586,20619.0
2024-01-16 13:35:00,46.95,46.96,46.9,46.96,87141.0,43.6493,43.6586,43.6028,43.6586,87141.0
2024-01-16 13:40:00,46.96,46.96,46.89,46.91,70586.0,43.6586,43.6586,43.5935,43.6121,70586.0
2024-01-16 13:45:00,46.91,46.97,46.91,46.91,51769.0,43.6121,43.6679,43.6121,43.6121,51769.0
2024-01-16 13:50:00,46.92,47.01,46.92,46.98,67534.0,43.6214,43.7051,43.6214,43.6772,67534.0
2024-01-16 13:55:00,46.98,47.01,46.9,46.93,130639.0,43.6772,43.7051,43.6028,43.6307,130639.0
2024-01-16 14:00:00,46.92,46.99,46.85,46.85,34890.0,43.6214,43.6865,43.5563,43.5563,34890.0
2024-01-16 14:05:00,46.85,46.88,46.8,46.81,27411.0,43.5563,43.5842,43.5099,43.5192,27411.0
2024-01-16 14:10:00,46.81,46.89,46.8,46.82,72901.0,43.5192,43.5935,43.5099,43.5285,72901.0
2024-01-16 14:15:00,46.82,46.84,46.77,46.78,26420.0,43.5285,43.547,43.482,43.4913,26420.0
2024-01-16 14:20:00,46.77,46.78,46.74,46.76,22444.0,43.482,43.4913,43.4541,43.4727,22444.0
2024-01-16 14:25:00,46.76,46.82,46.75,46.76,31655.0,43.4727,43.5285,43.4634,43.4727,31655.0
2024-01-16 14:30:00,46.76,46.8,46.73,46.79,28943.0,43.4727,43.5099,43.4448,43.5006,28943.0
2024-01-16 14:35:00,46.78,46.78,46.69,46.71,34426.0,43.4913,43.4913,43.4076,43.4262,34426.0
2024-01-16 14:40:00,46.71,46.75,46.66,46.72,83070.0,43.4262,43.4634,43.3797,43.4355,83070.0
2024-01-16 14:45:00,46.72,46.83,46.71,46.79,35394.0,43.4355,43.5377,43.4262,43.5006,35394.0
2024-01-16 14:50:00,46.78,46.81,46.75,46.76,27003.0,43.4913,43.5192,43.4634,43.4727,27003.0
2024-01-16 14:55:00,46.77,46.79,46.73,46.79,35824.0,43.482,43.5006,43.4448,43.5006,35824.0
2024-01-16 15:00:00,46.79,46.81,46.75,46.78,38930.0,43.5006,43.5192,43.4634,43.4913,38930.0
2024-01-16 15:05:00,46.78,46.78,46.67,46.68,25065.0,43.4913,43.4913,43.389,43.3983,25065.0
2024-01-16 15:10:00,46.68,46.7,46.63,46.64,30525.0,43.3983,43.4169,43.3518,43.3611,30525.0
2024-01-16 15:15:00,46.64,46.72,46.64,46.71,51898.0,43.3611,43.4355,43.3611,43.4262,51898.0
2024-01-16 15:20:00,46.72,46.73,46.64,46.64,41767.0,43.4355,43.4448,43.3611,43.3611,41767.0
2024-01-16 15:25:00,46.64,46.68,46.61,46.63,37514.0,43.3611,43.3983,43.3332,43.3518,37514.0
2024-01-16 15:30:00,46.63,46.63,46.55,46.57,133911.0,43.3518,43.3518,43.2774,43.296,133911.0
2024-01-16 15:35:00,46.57,46.58,46.5,46.55,90629.0,43.296,43.3053,43.2309,43.2774,90629.0
2024-01-16 15:40:00,46.55,46.57,46.5,46.57,88364.0,43.2774,43.296,43.2309,43.296,88364.0
2024-01-16 15:45:00,46.57,46.64,46.56,46.62,109871.0,43.296,43.3611,43.2867,43.3425,109871.0
2024-01-16 15:50:00,46.61,46.74,46.59,46.73,187782.0,43.3332,43.4541,43.3146,43.4448,187782.0
2024-01-16 15:55:00,46.73,46.84,46.71,46.75,667019.0,43.4448,43.547,43.4262,43.4634,667019.0
2024-01-17 09:30:00,46.35,46.49,46.11,46.37,74543.0,43.0915,43.2217,42.8684,43.1101,74543.0
2024-01-17 09:35:00,46.34,46.46,46.2,46.42,25397.0,43.0822,43.1938,42.952,43.1566,25397.0
2024-01-17 09:40:00,46.44,46.63,46.36,46.62,30119.0,43.1752,43.3518,43.1008,43.3425,30119.0
2024-01-17 09:45:00,46.62,46.76,46.56,46.75,25921.0,43.3425,43.4727,43.2867,43.4634,25921.0
2024-01-17 09:50:00,46.77,46.9,46.74,46.88,23248.0,43.482,43.6028,43.4541,43.5842,23248.0
2024-01-17 09:55:00,46.88,46.99,46.86,46.99,18820.0,43.5842,43.6865,43.5656,43.6865,18820.0
2024-01-17 10:00:00,46.97,47.04,46.94,46.97,41322.0,43.6679,43.733,43.64,43.6679,41322.0
2024-01-17 10:05:00,46.97,46.97,46.89,46.96,20232.0,43.6679,43.6679,43.5935,43.6586,20232.0
2024-01-17 10:10:00,46.95,46.96,46.81,46.82,55714.0,43.6493,43.6586,43.5192,43.5285,55714.0
2024-01-17 10:15:00,46.81,46.83,46.74,46.78,52514.0,43.5192,43.5377,43.4541,43.4913,52514.0
2024-01-17 10:20:00,46.77,46.87,46.75,46.86,25905.0,43.482,43.5749,43.4634,43.5656,25905.0
2024-01-17 10:25:00,46.87,46.9,46.8,46.86,22559.0,43.5749,43.6028,43.5099,43.5656,22559.0
2024-01-17 10:30:00,46.86,46.86,46.71,46.72,19096.0,43.5656,43.5656,43.4262,43.4355,19096.0
2024-01-17 10:35:00,46.73,46.73,46.59,46.59,31367.0,43.4448,43.4448,43.3146,43.3146,31367.0
2024-01-17 10:40:00,46.59,46.6,46.5,46.52,26549.0,43.3146,43.3239,43.2309,43.2495,26549.0
2024-01-17 10:45:00,46.52,46.52,46.39,46.44,45317.0,43.2495,43.2495,43.1287,43.1752,45317.0
2024-01-17 10:50:00,46.44,46.52,46.42,46.43,24487.0,43.1752,43.2495,43.1566,43.1659,24487.0
2024-01-17 10:55:00,46.44,46.57,46.43,46.56,24680.0,43.1752,43.296,43.1659,43.2867,24680.0
2024-01-17 11:00:00,46.55,46.6,46.48,46.48,21125.0,43.2774,43.3239,43.2124,43.2124,21125.0
2024-01-17 11:05:00,46.48,46.54,46.48,46.52,17991.0,43.2124,43.2681,43.2124,43.2495,17991.0
2024-01-17 11:10:00,46.53,46.55,46.47,46.48,14439.0,43.2588,43.2774,43.2031,43.2124,14439.0
2024-01-17 11:15:00,46.47,46.48,46.39,46.44,19079.0,43.2031,43.2124,43.1287,43.1752,19079.0
2024-01-17 11:20:00,46.44,46.46,46.39,46.45,256087.0,43.1752,43.1938,43.1287,43.1845,256087.0
2024-01-17 11:25:00,46.45,46.51,46.17,46.19,64270.0,43.1845,43.2402,42.9241,42.9427,64270.0
2024-01-17 11:30:00,46.18,46.28,45.96,46.28,85753.0,42.9334,43.0264,42.7289,43.0264,85753.0
2024-01-17 11:35:00,46.28,46.37,46.28,46.29,23271.0,43.0264,43.1101,43.0264,43.0357,23271.0
2024-01-17 11:40:00,46.29,46.29,46.21,46.23,18673.0,43.0357,43.0357,42.9613,42.9799,18673.0
2024-01-17 11:45:00,46.22,46.25,46.2,46.21,41062.0,42.9706,42.9985,42.952,42.9613,41062.0
2024-01-17 11:50:00,46.22,46.22,46.11,46.15,20109.0,42.9706,42.9706,42.8684,42.9056,20109.0
2024-01-17 11:55:00,46.14,46.18,46.11,46.11,19118.0,42.8963,42.9334,42.8684,42.8684,19118.0
2024-01-17 12:00:00,46.1,46.16,46.08,46.13,45283.0,42.8591,42.9149,42.8405,42.887,45283.0
2024-01-17 12:05:00,46.13,46.18,46.11,46.14,15634.0,42.887,42.9334,42.8684,42.8963,15634.0
2024-01-17 12:10:00,46.15,46.15,46.07,46.15,11908.0,42.9056,42.9056,42.8312,42.9056,11908.0
2024-01-17 12:15:00,46.13,46.16,46.05,46.05,14542.0,42.887,42.9149,42.8126,42.8126,14542.0
2024-01-17 12:20:00,46.05,46.06,46.0,46.01,14923.0,42.8126,42.8219,42.7661,42.7754,14923.0
2024-01-17 12:25:00,46.02,46.04,45.98,46.02,22099.0,42.7847,42.8033,42.7475,42.7847,22099.0
2024-01-17 12:30:00,46.03,46.07,45.98,46.03,12503.0,42.794,42.8312,42.7475,42.794,12503.0
2024-01-17 12:35:00,46.03,46.04,45.96,45.96,14520.0,42.794,42.8033,42.7289,42.7289,14520.0
2024-01-17 12:40:00,45.96,45.99,45.92,45.94,19143.0,42.7289,42.7568,42.6917,42.7103,19143.0
2024-01-17 12:45:00,45.94,46.02,45.92,46.02,14872.0,42.7103,42.7847,42.6917,42.7847,14872.0
2024-01-17 12:50:00,46.02,46.02,45.92,45.96,23148.0,42.7847,42.7847,42.6917,42.7289,23148.0
2024-01-17 12:55:00,45.95,45.98,45.89,45.9,22378.0,42.7196,42.7475,42.6638,42.6731,22378.0
2024-01-17 13:00:00,45.89,45.9,45.85,45.85,10056.0,42.6638,42.6731,42.6266,42.6266,10056.0
2024-01-17 13:05:00,45.85,45.89,45.8,45.8,13532.0,42.6266,42.6638,42.5802,42.5802,13532.0
2024-01-17 13:10:00,45.8,45.82,45.76,45.8,12670.0,42.5802,42.5988,42.543,42.5802,12670.0
2024-01-17 13:15:00,45.8,45.8,45.7,45.74,25598.0,42.5802,42.5802,42.4872,42.5244,25598.0
2024-01-17 13:20:00,45.73,45.74,45.64,45.65,25008.0,42.5151,42.5244,42.4314,42.4407,25008.0
2024-01-17 13:25:00,45.66,45.66,45.58,45.59,35253.0,42.45,42.45,42.3756,42.3849,35253.0
2024-01-17 13:30:00,45.59,45.66,45.57,45.62,70458.0,42.3849,42.45,42.3663,42.4128,70458.0
2024-01-17 13:35:00,45.62,45.63,45.59,45.62,15399.0,42.4128,42.4221,42.3849,42.4128,15399.0
2024-01-17 13:40:00,45.62,45.67,45.59,45.59,15482.0,42.4128,42.4593,42.3849,42.3849,15482.0
2024-01-17 13:45:00,45.59,45.67,45.57,45.67,25466.0,42.3849,42.4593,42.3663,42.4593,25466.0
2024-01-17 13:50:00,45.67,45.8,45.65,45.76,32173.0,42.4593,42.5802,42.4407,42.543,32173.0
2024-01-17 13:55:00,45.77,45.81,45.74,45.78,34184.0,42.5523,42.5895,42.5244,42.5616,34184.0
2024-01-17 14:00:00,45.79,45.89,45.79,45.89,26977.0,42.5709,42.6638,42.5709,42.6638,26977.0
2024-01-17 14:05:00,45.89,45.9,45.83,45.89,30697.0,42.6638,42.6731,42.6081,42.6638,30697.0
2024-01-17 14:10:00,45.89,45.9,45.86,45.88,20395.0,42.6638,42.6731,42.6359,42.6545,20395.0
2024-01-17 14:15:00,45.89,45.92,45.87,45.9,14157.0,42.6638,42.6917,42.6452,42.6731,14157.0
2024-01-17 14:20:00,45.9,45.9,45.86,45.87,19126.0,42.6731,42.6731,42.6359,42.6452,19126.0
2024-01-17 14:25:00,45.87,45.93,45.85,45.86,24933.0,42.6452,42.701,42.6266,42.6359,24933.0
2024-01-17 14:30:00,45.86,45.91,45.86,45.87,33534.0,42.6359,42.6824,42.6359,42.6452,33534.0
2024-01-17 14:35:00,45.88,45.92,45.84,45.91,20026.0,42.6545,42.6917,42.6173,42.6824,20026.0
2024-01-17 14:40:00,45.93,45.98,45.91,45.93,25588.0,42.701,42.7475,42.6824,42.701,25588.0
2024-01-17 14:45:00,45.92,45.92,45.88,45.89,23019.0,42.6917,42.6917,42.6545,42.6638,23019.0
2024-01-17 14:50:00,45.89,45.95,45.88,45.95,18788.0,42.6638,42.7196,42.6545,42.7196,18788.0
2024-01-17 14:55:00,45.95,45.98,45.92,45.98,41224.0,42.7196,42.7475,42.6917,42.7475,41224.0
2024-01-17 15:00:00,45.98,45.98,45.88,45.96,62345.0,42.7475,42.7475,42.6545,42.7289,62345.0
2024-01-17 15:05:00,45.96,45.97,45.92,45.96,25762.0,42.7289,42.7382,42.6917,42.7289,25762.0
2024-01-17 15:10:00,45.96,46.02,45.94,46.01,36460.0,42.7289,42.7847,42.7103,42.7754,36460.0
2024-01-17 15:15:00,46.01,46.05,45.96,46.02,36588.0,42.7754,42.8126,42.7289,42.7847,36588.0
2024-01-17 15:20:00,46.02,46.05,46.0,46.04,52088.0,42.7847,42.8126,42.7661,42.8033,52088.0
2024-01-17 15:25:00,46.04,46.13,46.03,46.11,57736.0,42.8033,42.887,42.794,42.8684,57736.0
2024-01-17 15:30:00,46.11,46.13,46.06,46.07,53867.0,42.8684,42.887,42.8219,42.8312,53867.0
2024-01-17 15:35:00,46.07,46.12,46.04,46.04,70047.0,42.8312,42.8777,42.8033,42.8033,70047.0
2024-01-17 15:40:00,46.05,46.08,46.01,46.01,96127.0,42.8126,42.8405,42.7754,42.7754,96127.0
2024-01-17 15:45:00,46.02,46.1,46.01,46.05,147709.0,42.7847,42.8591,42.7754,42.8126,147709.0
2024-01-17 15:50:00,46.05,46.11,46.03,46.05,147261.0,42.8126,42.8684,42.794,42.8126,147261.0
2024-01-17 15:55:00,46.05,46.19,46.04,46.17,475759.0,42.8126,42.9427,42.8033,42.9241,475759.0
2024-01-18 09:30:00,45.91,46.05,45.78,45.82,57214.0,42.6824,42.8126,42.5616,42.5988,57214.0
2024-01-18 09:35:00,45.82,45.91,45.67,45.73,26342.0,42.5988,42.6824,42.4593,42.5151,26342.0
2024-01-18 09:40:00,45.74,45.78,45.62,45.71,25978.0,42.5244,42.5616,42.4128,42.4965,25978.0
2024-01-18 09:45:00,45.71,45.87,45.71,45.78,30991.0,42.4965,42.6452,42.4965,42.5616,30991.0
2024-01-18 09:50:00,45.77,45.78,45.6,45.61,22175.0,42.5523,42.5616,42.3942,42.4035,22175.0
2024-01-18 09:55:00,45.6,45.65,45.54,45.61,15236.0,42.3942,42.4407,42.3384,42.4035,15236.0
2024-01-18 10:00:00,45.6,45.66,45.55,45.62,29849.0,42.3942,42.45,42.3477,42.4128,29849.0
2024-01-18 10:05:00,45.6,45.71,45.56,45.65,45504.0,42.3942,42.4965,42.357,42.4407,45504.0
2024-01-18 10:10:00,45.65,45.8,45.61,45.8,95608.0,42.4407,42.5802,42.4035,42.5802,95608.0
2024-01-18 10:15:00,45.8,45.82,45.54,45.56,38170.0,42.5802,42.5988,42.3384,42.357,38170.0
2024-01-18 10:20:00,45.56,45.57,45.46,45.5,20160.0,42.357,42.3663,42.2641,42.3013,20160.0
2024-01-18 10:25:00,45.52,45.62,45.5,45.55,28729.0,42.3198,42.4128,42.3013,42.3477,28729.0
2024-01-18 10:30:00,45.57,45.64,45.55,45.58,26022.0,42.3663,42.4314,42.3477,42.3756,26022.0
2024-01-18 10:35:00,45.57,45.61,45.51,45.52,21825.0,42.3663,42.4035,42.3105,42.3198,21825.0
2024-01-18 10:40:00,45.52,45.56,45.49,45.52,19275.0,42.3198,42.357,42.292,42.3198,19275.0
2024-01-18 10:45:00,45.5,45.5,45.36,45.37,45348.0,42.3013,42.3013,42.1711,42.1804,45348.0
2024-01-18 10:50:00,45.37,45.42,45.33,45.36,115627.0,42.1804,42.2269,42.1432,42.1711,115627.0
2024-01-18 10:55:00,45.36,45.37,45.24,45.24,40188.0,42.1711,42.1804,42.0595,42.0595,40188.0
2024-01-18 11:00:00,45.23,45.23,45.11,45.13,43080.0,42.0502,42.0502,41.9387,41.9573,43080.0
2024-01-18 11:05:00,45.14,45.15,45.05,45.13,27909.0,41.9666,41.9759,41.8829,41.9573,27909.0
2024-01-18 11:10:00,45.15,45.18,45.11,45.15,29301.0,41.9759,42.0037,41.9387,41.9759,29301.0
2024-01-18 11:15:00,45.15,45.25,45.12,45.14,25699.0,41.9759,42.0688,41.948,41.9666,25699.0
2024-01-18 11:20:00,45.15,45.23,45.14,45.2,37710.0,41.9759,42.0502,41.9666,42.0223,37710.0
2024-01-18 11:25:00,45.2,45.33,45.18,45.28,29266.0,42.0223,42.1432,42.0037,42.0967,29266.0
2024-01-18 11:30:00,45.29,45.35,45.26,45.33,30277.0,42.106,42.1618,42.0781,42.1432,30277.0
2024-01-18 11:35:00,45.33,45.39,45.33,45.34,27063.0,42.1432,42.199,42.1432,42.1525,27063.0
2024-01-18 11:40:00,45.34,45.37,45.28,45.34,51645.0,42.1525,42.1804,42.0967,42.1525,51645.0
2024-01-18 11:45:00,45.34,45.35,45.27,45.28,66108.0,42.1525,42.1618,42.0874,42.0967,66108.0
2024-01-18 11:50:00,45.28,45.42,45.28,45.41,32445.0,42.0967,42.2269,42.0967,42.2176,32445.0
2024-01-18 11:55:00,45.41,45.44,45.38,45.39,46181.0,42.2176,42.2455,42.1897,42.199,46181.0
2024-01-18 12:00:00,45.38,45.4,45.27,45.29,46612.0,42.1897,42.2083,42.0874,42.106,46612.0
2024-01-18 12:05:00,45.28,45.32,45.22,45.25,26235.0,42.0967,42.1339,42.0409,42.0688,26235.0
2024-01-18 12:10:00,45.25,45.32,45.21,45.3,30017.0,42.0688,42.1339,42.0316,42.1153,30017.0
2024-01-18 12:15:00,45.3,45.36,45.27,45.28,29539.0,42.1153,42.1711,42.0874,42.0967,29539.0
2024-01-18 12:20:00,45.29,45.29,45.21,45.23,35068.0,42.106,42.106,42.0316,42.0502,35068.0
2024-01-18 12:25:00,45.23,45.25,45.16,45.16,33631.0,42.0502,42.0688,41.9852,41.9852,33631.0
2024-01-18 12:30:00,45.16,45.25,45.13,45.22,52282.0,41.9852,42.0688,41.9573,42.0409,52282.0
2024-01-18 12:35:00,45.22,45.29,45.17,45.26,28669.0,42.0409,42.106,41.9945,42.0781,28669.0
2024-01-18 12:40:00,45.26,45.26,45.16,45.18,47896.0,42.0781,42.0781,41.9852,42.0037,47896.0
2024-01-18 12:45:00,45.18,45.18,45.12,45.15,45191.0,42.0037,42.0037,41.948,41.9759,45191.0
2024-01-18 12:50:00,45.14,45.14,45.06,45.09,38607.0,41.9666,41.9666,41.8922,41.9201,38607.0
2024-01-18 12:55:00,45.08,45.09,45.03,45.08,52014.0,41.9108,41.9201,41.8643,41.9108,52014.0
2024-01-18 13:00:00,45.09,45.1,45.05,45.05,64897.0,41.9201,41.9294,41.8829,41.8829,64897.0
2024-01-18 13:05:00,45.05,45.06,44.99,45.05,45131.0,41.8829,41.8922,41.8271,41.8829,45131.0
2024-01-18 13:10:00,45.05,45.05,44.96,45.01,48698.0,41.8829,41.8829,41.7992,41.8457,48698.0
2024-01-18 13:15:00,45.0,45.03,44.92,44.95,32340.0,41.8364,41.8643,41.762,41.7899,32340.0
2024-01-18 13:20:00,44.95,45.02,44.94,44.98,23090.0,41.7899,41.855,41.7806,41.8178,23090.0
2024-01-18 13:25:00,44.97,45.01,44.94,44.97,35848.0,41.8085,41.8457,41.7806,41.8085,35848.0
2024-01-18 13:30:00,44.97,45.08,44.96,45.07,74650.0,41.8085,41.9108,41.7992,41.9015,74650.0
2024-01-18 13:35:00,45.07,45.17,45.05,45.12,73948.0,41.9015,41.9945,41.8829,41.948,73948.0
2024-01-18 13:40:00,45.13,45.19,45.08,45.16,60146.0,41.9573,42.013,41.9108,41.9852,60146.0
2024-01-18 13:45:00,45.16,45.17,45.1,45.16,73840.0,41.9852,41.9945,41.9294,41.9852,73840.0
2024-01-18 13:50:00,45.16,45.17,45.11,45.12,59815.0,41.9852,41.9945,41.9387,41.948,59815.0
2024-01-18 13:55:00,45.12,45.12,45.05,45.05,15769.0,41.948,41.948,41.8829,41.8829,15769.0
2024-01-18 14:00:00,45.05,45.11,45.03,45.1,57907.0,41.8829,41.9387,41.8643,41.9294,57907.0
2024-01-18 14:05:00,45.12,45.2,45.1,45.15,26927.0,41.948,42.0223,41.9294,41.9759,26927.0
2024-01-18 14:10:00,45.15,45.17,45.12,45.16,38664.0,41.9759,41.9945,41.948,41.9852,38664.0
2024-01-18 14:15:00,45.15,45.19,45.14,45.19,29114.0,41.9759,42.013,41.9666,42.013,29114.0
2024-01-18 14:20:00,45.19,45.3,45.17,45.27,39221.0,42.013,42.1153,41.9945,42.0874,39221.0
2024-01-18 14:25:00,45.26,45.27,45.17,45.18,26248.0,42.0781,42.0874,41.9945,42.0037,26248.0
2024-01-18 14:30:00,45.17,45.25,45.17,45.21,22820.0,41.9945,42.0688,41.9945,42.0316,22820.0
2024-01-18 14:35:00,45.21,45.24,45.15,45.16,27607.0,42.0316,42.0595,41.9759,41.9852,27607.0
2024-01-18 14:40:00,45.16,45.2,45.1,45.15,38134.0,41.9852,42.0223,41.9294,41.9759,38134.0
2024-01-18 14:45:00,45.15,45.16,45.12,45.13,33233.0,41.9759,41.9852,41.948,41.9573,33233.0
2024-01-18 14:50:00,45.14,45.2,45.13,45.18,30065.0,41.9666,42.0223,41.9573,42.0037,30065.0
2024-01-18 14:55:00,45.18,45.24,45.17,45.21,21289.0,42.0037,42.0595,41.9945,42.0316,21289.0
2024-01-18 15:00:00,45.22,45.24,45.19,45.2,34721.0,42.0409,42.0595,42.013,42.0223,34721.0
2024-01-18 15:05:00,45.2,45.3,45.16,45.29,33150.0,42.0223,42.1153,41.9852,42.106,33150.0
2024-01-18 15:10:00,45.29,45.29,45.23,45.23,37074.0,42.106,42.106,42.0502,42.0502,37074.0
2024-01-18 15:15:00,45.23,45.33,45.22,45.29,43433.0,42.0502,42.1432,42.0409,42.106,43433.0
2024-01-18 15:20:00,45.29,45.35,45.27,45.32,42269.0,42.106,42.1618,42.0874,42.1339,42269.0
2024-01-18 15:25:00,45.32,45.37,45.31,45.37,57646.0,42.1339,42.1804,42.1246,42.1804,57646.0
2024-01-18 15:30:00,45.37,45.45,45.34,45.43,52400.0,42.1804,42.2548,42.1525,42.2362,52400.0
2024-01-18 15:35:00,45.43,45.47,45.41,45.41,39630.0,42.2362,42.2734,42.2176,42.2176,39630.0
2024-01-18 15:40:00,45.41,45.42,45.35,45.39,87737.0,42.2176,42.2269,42.1618,42.199,87737.0
2024-01-18 15:45:00,45.38,45.4,45.32,45.4,78369.0,42.1897,42.2083,42.1339,42.2083,78369.0
2024-01-18 15:50:00,45.39,45.53,45.39,45.52,182604.0,42.199,42.3291,42.199,42.3198,182604.0
2024-01-18 15:55:00,45.52,45.54,45.45,45.46,385024.0,42.3198,42.3384,42.2548,42.2641,385024.0
2024-01-19 09:30:00,45.56,45.57,45.09,45.1,287713.0,42.357,42.3663,41.9201,41.9294,287713.0
2024-01-19 09:35:00,45.11,45.16,44.95,44.98,21888.0,41.9387,41.9852,41.7899,41.8178,21888.0
2024-01-19 09:40:00,44.98,45.12,44.97,44.97,22964.0,41.8178,41.948,41.8085,41.8085,22964.0
2024-01-19 09:45:00,44.98,45.31,44.97,45.3,62317.0,41.8178,42.1246,41.8085,42.1153,62317.0
2024-01-19 09:50:00,45.3,45.32,45.2,45.26,50212.0,42.1153,42.1339,42.0223,42.0781,50212.0
2024-01-19 09:55:00,45.25,45.38,45.21,45.38,19599.0,42.0688,42.1897,42.0316,42.1897,19599.0
2024-01-19 10:00:00,45.38,45.4,45.22,45.22,41103.0,42.1897,42.2083,42.0409,42.0409,41103.0
2024-01-19 10:05:00,45.21,45.31,45.19,45.29,47571.0,42.0316,42.1246,42.013,42.106,47571.0
2024-01-19 10:10:00,45.29,45.29,45.08,45.1,20281.0,42.106,42.106,41.9108,41.9294,20281.0
2024-01-19 10:15:00,45.11,45.11,45.02,45.07,17510.0,41.9387,41.9387,41.855,41.9015,17510.0
2024-01-19 10:20:00,45.08,45.11,45.02,45.11,27993.0,41.9108,41.9387,41.855,41.9387,27993.0
2024-01-19 10:25:00,45.09,45.18,45.05,45.14,90155.0,41.9201,42.0037,41.8829,41.9666,90155.0
2024-01-19 10:30:00,45.14,45.19,45.08,45.17,23388.0,41.9666,42.013,41.9108,41.9945,23388.0
2024-01-19 10:35:00,45.21,45.27,45.18,45.18,22627.0,42.0316,42.0874,42.0037,42.0037,22627.0
2024-01-19 10:40:00,45.19,45.22,45.15,45.18,18298.0,42.013,42.0409,41.9759,42.0037,18298.0
2024-01-19 10:45:00,45.16,45.17,45.09,45.11,21238.0,41.9852,41.9945,41.9201,41.9387,21238.0
2024-01-19 10:50:00,45.1,45.23,45.08,45.21,41274.0,41.9294,42.0502,41.9108,42.0316,41274.0
2024-01-19 10:55:00,45.21,45.24,45.16,45.24,22809.0,42.0316,42.0595,41.9852,42.0595,22809.0
2024-01-19 11:00:00,45.25,45.3,45.22,45.23,17872.0,42.0688,42.1153,42.0409,42.0502,17872.0
2024-01-19 11:05:00,45.23,45.29,45.21,45.29,19227.0,42.0502,42.106,42.0316,42.106,19227.0
2024-01-19 11:10:00,45.29,45.3,45.22,45.23,26580.0,42.106,42.1153,42.0409,42.0502,26580.0
2024-01-19 11:15:00,45.24,45.33,45.23,45.23,29750.0,42.0595,42.1432,42.0502,42.0502,29750.0
2024-01-19 11:20:00,45.23,45.25,45.19,45.22,12460.0,42.0502,42.0688,42.013,42.0409,12460.0
2024-01-19 11:25:00,45.23,45.24,45.18,45.23,22479.0,42.0502,42.0595,42.0037,42.0502,22479.0
2024-01-19 11:30:00,45.23,45.24,45.15,45.16,17915.0,42.0502,42.0595,41.9759,41.9852,17915.0
2024-01-19 11:35:00,45.16,45.17,45.08,45.12,24568.0,41.9852,41.9945,41.9108,41.948,24568.0
2024-01-19 11:40:00,45.11,45.11,45.03,45.05,16246.0,41.9387,41.9387,41.8643,41.8829,16246.0
2024-01-19 11:45:00,45.06,45.07,45.0,45.03,24225.0,41.8922,41.9015,41.8364,41.8643,24225.0
2024-01-19 11:50:00,45.02,45.05,44.98,45.05,39116.0,41.855,41.8829,41.8178,41.8829,39116.0
2024-01-19 11:55:00,45.05,45.07,45.01,45.06,21571.0,41.8829,41.9015,41.8457,41.8922,21571.0
2024-01-19 12:00:00,45.06,45.07,44.97,44.99,25270.0,41.8922,41.9015,41.8085,41.8271,25270.0
2024-01-19 12:05:00,45.01,45.01,44.95,44.96,34673.0,41.8457,41.8457,41.7899,41.7992,34673.0
2024-01-19 12:10:00,44.96,45.01,44.93,44.98,36158.0,41.7992,41.8457,41.7713,41.8178,36158.0
2024-01-19 12:15:00,44.98,45.04,44.98,45.03,28605.0,41.8178,41.8736,41.8178,41.8643,28605.0
2024-01-19 12:20:00,45.02,45.05,45.02,45.03,23264.0,41.855,41.8829,41.855,41.8643,23264.0
2024-01-19 12:25:00,45.02,45.11,45.02,45.08,40067.0,41.855,41.9387,41.855,41.9108,40067.0
2024-01-19 12:30:00,45.07,45.19,45.07,45.15,46549.0,41.9015,42.013,41.9015,41.9759,46549.0
2024-01-19 12:35:00,45.15,45.18,45.1,45.13,35630.0,41.9759,42.0037,41.9294,41.9573,35630.0
2024-01-19 12:40:00,45.13,45.15,45.05,45.13,41004.0,41.9573,41.9759,41.8829,41.9573,41004.0
2024-01-19 12:45:00,45.12,45.12,45.03,45.03,14063.0,41.948,41.948,41.8643,41.8643,14063.0
2024-01-19 12:50:00,45.04,45.05,45.02,45.03,21689.0,41.8736,41.8829,41.855,41.8643,21689.0
2024-01-19 12:55:00,45.03,45.08,45.03,45.08,14363.0,41.8643,41.9108,41.8643,41.9108,14363.0
2024-01-19 13:00:00,45.07,45.09,45.04,45.07,17621.0,41.9015,41.9201,41.8736,41.9015,17621.0
2024-01-19 13:05:00,45.07,45.1,45.03,45.08,13235.0,41.9015,41.9294,41.8643,41.9108,13235.0
2024-01-19 13:10:00,45.08,45.17,45.08,45.16,16986.0,41.9108,41.9945,41.9108,41.9852,16986.0
2024-01-19 13:15:00,45.16,45.23,45.15,45.19,24986.0,41.9852,42.0502,41.9759,42.013,24986.0
2024-01-19 13:20:00,45.19,45.25,45.18,45.19,15881.0,42.013,42.0688,42.0037,42.013,15881.0
2024-01-19 13:25:00,45.19,45.23,45.18,45.23,24150.0,42.013,42.0502,42.0037,42.0502,24150.0
2024-01-19 13:30:00,45.23,45.28,45.22,45.26,17169.0,42.0502,42.0967,42.0409,42.0781,17169.0
2024-01-19 13:35:00,45.25,45.27,45.21,45.25,15324.0,42.0688,42.0874,42.0316,42.0688,15324.0
2024-01-19 13:40:00,45.25,45.25,45.18,45.23,21619.0,42.0688,42.0688,42.0037,42.0502,21619.0
2024-01-19 13:45:00,45.22,45.23,45.16,45.18,14709.0,42.0409,42.0502,41.9852,42.0037,14709.0
2024-01-19 13:50:00,45.18,45.18,45.15,45.17,18045.0,42.0037,42.0037,41.9759,41.9945,18045.0
2024-01-19 13:55:00,45.16,45.25,45.15,45.25,24385.0,41.9852,42.0688,41.9759,42.0688,24385.0
2024-01-19 14:00:00,45.25,45.29,45.22,45.28,20846.0,42.0688,42.106,42.0409,42.0967,20846.0
2024-01-19 14:05:00,45.28,45.28,45.21,45.27,22499.0,42.0967,42.0967,42.0316,42.0874,22499.0
2024-01-19 14:10:00,45.27,45.34,45.26,45.33,17629.0,42.0874,42.1525,42.0781,42.1432,17629.0
2024-01-19 14:15:00,45.34,45.42,45.32,45.39,36663.0,42.1525,42.2269,42.1339,42.199,36663.0
2024-01-19 14:20:00,45.4,45.45,45.35,45.45,19164.0,42.2083,42.2548,42.1618,42.2548,19164.0
2024-01-19 14:25:00,45.44,45.53,45.43,45.45,75829.0,42.2455,42.3291,42.2362,42.2548,75829.0
2024-01-19 14:30:00,45.45,45.5,45.42,45.43,33845.0,42.2548,42.3013,42.2269,42.2362,33845.0
2024-01-19 14:35:00,45.44,45.47,45.42,45.47,28220.0,42.2455,42.2734,42.2269,42.2734,28220.0
2024-01-19 14:40:00,45.47,45.5,45.4,45.42,26784.0,42.2734,42.3013,42.2083,42.2269,26784.0
2024-01-19 14:45:00,45.43,45.45,45.35,45.43,16943.0,42.2362,42.2548,42.1618,42.2362,16943.0
2024-01-19 14:50:00,45.43,45.44,45.34,45.35,14848.0,42.2362,42.2455,42.1525,42.1618,14848.0
2024-01-19 14:55:00,45.36,45.41,45.35,45.41,17228.0,42.1711,42.2176,42.1618,42.2176,17228.0
2024-01-19 15:00:00,45.41,45.47,45.38,45.47,27945.0,42.2176,42.2734,42.1897,42.2734,27945.0
2024-01-19 15:05:00,45.46,45.46,45.33,45.36,27471.0,42.2641,42.2641,42.1432,42.1711,27471.0
2024-01-19 15:10:00,45.36,45.43,45.34,45.41,25268.0,42.1711,42.2362,42.1525,42.2176,25268.0
2024-01-19 15:15:00,45.41,45.45,45.39,45.42,30489.0,42.2176,42.2548,42.199,42.2269,30489.0
2024-01-19 15:20:00,45.42,45.43,45.36,45.38,36895.0,42.2269,42.2362,42.1711,42.1897,36895.0
2024-01-19 15:25:00,45.38,45.45,45.36,45.39,76464.0,42.1897,42.2548,42.1711,42.199,76464.0
2024-01-19 15:30:00,45.39,45.46,45.37,45.46,45806.0,42.199,42.2641,42.1804,42.2641,45806.0
2024-01-19 15:35:00,45.46,45.5,45.43,45.45,45888.0,42.2641,42.3013,42.2362,42.2548,45888.0
2024-01-19 15:40:00,45.44,45.44,45.39,45.44,41061.0,42.2455,42.2455,42.199,42.2455,41061.0
2024-01-19 15:45:00,45.43,45.46,45.4,45.41,67540.0,42.2362,42.2641,42.2083,42.2176,67540.0
2024-01-19 15:50:00,45.41,45.43,45.37,45.41,118565.0,42.2176,42.2362,42.1804,42.2176,118565.0
2024-01-19 15:55:00,45.41,45.43,45.3,45.32,308915.0,42.2176,42.2362,42.1153,42.1339,308915.0
2024-01-22 09:30:00,45.41,45.5,45.22,45.45,72191.0,42.2176,42.3013,42.0409,42.2548,72191.0
2024-01-22 09:35:00,45.41,45.55,45.37,45.52,26998.0,42.2176,42.3477,42.1804,42.3198,26998.0
2024-01-22 09:40:00,45.55,45.76,45.55,45.75,17387.0,42.3477,42.543,42.3477,42.5337,17387.0
2024-01-22 09:45:00,45.78,45.81,45.67,45.76,19650.0,42.5616,42.5895,42.4593,42.543,19650.0
2024-01-22 09:50:00,45.78,45.85,45.69,45.71,18142.0,42.5616,42.6266,42.4779,42.4965,18142.0
2024-01-22 09:55:00,45.72,45.78,45.66,45.66,22283.0,42.5058,42.5616,42.45,42.45,22283.0
2024-01-22 10:00:00,45.64,45.71,45.61,45.69,47570.0,42.4314,42.4965,42.4035,42.4779,47570.0
2024-01-22 10:05:00,45.69,45.7,45.55,45.59,31000.0,42.4779,42.4872,42.3477,42.3849,31000.0
2024-01-22 10:10:00,45.59,45.61,45.52,45.55,22614.0,42.3849,42.4035,42.3198,42.3477,22614.0
2024-01-22 10:15:00,45.55,45.68,45.55,45.59,27235.0,42.3477,42.4686,42.3477,42.3849,27235.0
2024-01-22 10:20:00,45.6,45.63,45.52,45.57,21788.0,42.3942,42.4221,42.3198,42.3663,21788.0
2024-01-22 10:25:00,45.59,45.68,45.58,45.65,21649.0,42.3849,42.4686,42.3756,42.4407,21649.0
2024-01-22 10:30:00,45.65,45.71,45.61,45.68,26115.0,42.4407,42.4965,42.4035,42.4686,26115.0
2024-01-22 10:35:00,45.67,45.67,45.48,45.49,20579.0,42.4593,42.4593,42.2827,42.292,20579.0
2024-01-22 10:40:00,45.48,45.51,45.42,45.43,22793.0,42.2827,42.3105,42.2269,42.2362,22793.0
2024-01-22 10:45:00,45.43,45.48,45.39,45.39,172650.0,42.2362,42.2827,42.199,42.199,172650.0
2024-01-22 10:50:00,45.4,45.47,45.36,45.37,43628.0,42.2083,42.2734,42.1711,42.1804,43628.0
2024-01-22 10:55:00,45.37,45.48,45.37,45.43,16308.0,42.1804,42.2827,42.1804,42.2362,16308.0
2024-01-22 11:00:00,45.43,45.44,45.25,45.27,30024.0,42.2362,42.2455,42.0688,42.0874,30024.0
2024-01-22 11:05:00,45.28,45.31,45.21,45.23,22854.0,42.0967,42.1246,42.0316,42.0502,22854.0
2024-01-22 11:10:00,45.24,45.3,45.23,45.29,18004.0,42.0595,42.1153,42.0502,42.106,18004.0
2024-01-22 11:15:00,45.29,45.31,45.27,45.3,19425.0,42.106,42.1246,42.0874,42.1153,19425.0
2024-01-22 11:20:00,45.3,45.3,45.14,45.16,23338.0,42.1153,42.1153,41.9666,41.9852,23338.0
2024-01-22 11:25:00,45.16,45.19,45.12,45.13,31484.0,41.9852,42.013,41.948,41.9573,31484.0
2024-01-22 11:30:00,45.13,45.16,45.07,45.12,58200.0,41.9573,41.9852,41.9015,41.948,58200.0
2024-01-22 11:35:00,45.11,45.12,45.07,45.11,64610.0,41.9387,41.948,41.9015,41.9387,64610.0
2024-01-22 11:40:00,45.1,45.14,45.07,45.09,25767.0,41.9294,41.9666,41.9015,41.9201,25767.0
2024-01-22 11:45:00,45.09,45.11,45.05,45.07,28671.0,41.9201,41.9387,41.8829,41.9015,28671.0
2024-01-22 11:50:00,45.06,45.1,45.03,45.05,27767.0,41.8922,41.9294,41.8643,41.8829,27767.0
2024-01-22 11:55:00,45.05,45.16,45.05,45.11,21823.0,41.8829,41.9852,41.8829,41.9387,21823.0
2024-01-22 12:00:00,45.11,45.18,45.08,45.18,31977.0,41.9387,42.0037,41.9108,42.0037,31977.0
2024-01-22 12:05:00,45.19,45.24,45.17,45.2,28125.0,42.013,42.0595,41.9945,42.0223,28125.0
2024-01-22 12:10:00,45.19,45.25,45.19,45.21,17627.0,42.013,42.0688,42.013,42.0316,17627.0
2024-01-22 12:15:00,45.21,45.22,45.14,45.18,29041.0,42.0316,42.0409,41.9666,42.0037,29041.0
2024-01-22 12:20:00,45.18,45.25,45.17,45.23,21554.0,42.0037,42.0688,41.9945,42.0502,21554.0
2024-01-22 12:25:00,45.24,45.27,45.22,45.24,19087.0,42.0595,42.0874,42.0409,42.0595,19087.0
2024-01-22 12:30:00,45.24,45.26,45.16,45.18,20375.0,42.0595,42.0781,41.9852,42.0037,20375.0
2024-01-22 12:35:00,45.16,45.18,45.12,45.18,19013.0,41.9852,42.0037,41.948,42.0037,19013.0
2024-01-22 12:40:00,45.17,45.18,45.13,45.15,10388.0,41.9945,42.0037,41.9573,41.9759,10388.0
2024-01-22 12:45:00,45.15,45.16,45.11,45.14,15392.0,41.9759,41.9852,41.9387,41.9666,15392.0
2024-01-22 12:50:00,45.13,45.17,45.12,45.14,21272.0,41.9573,41.9945,41.948,41.9666,21272.0
2024-01-22 12:55:00,45.15,45.16,45.11,45.16,14064.0,41.9759,41.9852,41.9387,41.9852,14064.0
2024-01-22 13:00:00,45.16,45.19,45.14,45.15,17319.0,41.9852,42.013,41.9666,41.9759,17319.0
2024-01-22 13:05:00,45.14,45.14,45.06,45.07,27915.0,41.9666,41.9666,41.8922,41.9015,27915.0
2024-01-22 13:10:00,45.07,45.13,45.07,45.12,20410.0,41.9015,41.9573,41.9015,41.948,20410.0
2024-01-22 13:15:00,45.13,45.15,45.11,45.11,10857.0,41.9573,41.9759,41.9387,41.9387,10857.0
2024-01-22 13:20:00,45.1,45.16,45.1,45.11,16773.0,41.9294,41.9852,41.9294,41.9387,16773.0
2024-01-22 13:25:00,45.1,45.12,45.05,45.07,21274.0,41.9294,41.948,41.8829,41.9015,21274.0
2024-01-22 13:30:00,45.07,45.09,45.01,45.02,28264.0,41.9015,41.9201,41.8457,41.855,28264.0
2024-01-22 13:35:00,45.02,45.08,45.01,45.08,12953.0,41.855,41.9108,41.8457,41.9108,12953.0
2024-01-22 13:40:00,45.07,45.08,45.04,45.05,15740.0,41.9015,41.9108,41.8736,41.8829,15740.0
2024-01-22 13:45:00,45.05,45.15,45.05,45.15,21636.0,41.8829,41.9759,41.8829,41.9759,21636.0
2024-01-22 13:50:00,45.15,45.16,45.11,45.14,19887.0,41.9759,41.9852,41.9387,41.9666,19887.0
2024-01-22 13:55:00,45.14,45.18,45.12,45.15,20516.0,41.9666,42.0037,41.948,41.9759,20516.0
2024-01-22 14:00:00,45.15,45.17,45.11,45.13,25897.0,41.9759,41.9945,41.9387,41.9573,25897.0
2024-01-22 14:05:00,45.12,45.14,45.11,45.14,12994.0,41.948,41.9666,41.9387,41.9666,12994.0
2024-01-22 14:10:00,45.13,45.14,45.1,45.11,24653.0,41.9573,41.9666,41.9294,41.9387,24653.0
2024-01-22 14:15:00,45.12,45.14,45.09,45.13,36109.0,41.948,41.9666,41.9201,41.9573,36109.0
2024-01-22 14:20:00,45.13,45.15,45.1,45.14,12416.0,41.9573,41.9759,41.9294,41.9666,12416.0
2024-01-22 14:25:00,45.14,45.21,45.13,45.18,31659.0,41.9666,42.0316,41.9573,42.0037,31659.0
2024-01-22 14:30:00,45.18,45.19,45.12,45.15,34018.0,42.0037,42.013,41.948,41.9759,34018.0
2024-01-22 14:35:00,45.15,45.19,45.15,45.16,16512.0,41.9759,42.013,41.9759,41.9852,16512.0
2024-01-22 14:40:00,45.16,45.2,45.15,45.19,12552.0,41.9852,42.0223,41.9759,42.013,12552.0
2024-01-22 14:45:00,45.19,45.26,45.18,45.21,31314.0,42.013,42.0781,42.0037,42.0316,31314.0
2024-01-22 14:50:00,45.21,45.23,45.18,45.22,27694.0,42.0316,42.0502,42.0037,42.0409,27694.0
2024-01-22 14:55:00,45.23,45.26,45.22,45.26,24436.0,42.0502,42.0781,42.0409,42.0781,24436.0
2024-01-22 15:00:00,45.26,45.26,45.18,45.19,29754.0,42.0781,42.0781,42.0037,42.013,29754.0
2024-01-22 15:05:00,45.19,45.23,45.15,45.23,23137.0,42.013,42.0502,41.9759,42.0502,23137.0
2024-01-22 15:10:00,45.23,45.24,45.21,45.23,19191.0,42.0502,42.0595,42.0316,42.0502,19191.0
2024-01-22 15:15:00,45.23,45.28,45.2,45.22,43477.0,42.0502,42.0967,42.0223,42.0409,43477.0
2024-01-22 15:20:00,45.22,45.22,45.15,45.21,28930.0,42.0409,42.0409,41.9759,42.0316,28930.0
2024-01-22 15:25:00,45.21,45.21,45.15,45.18,23485.0,42.0316,42.0316,41.9759,42.0037,23485.0
2024-01-22 15:30:00,45.18,45.2,45.15,45.16,27379.0,42.0037,42.0223,41.9759,41.9852,27379.0
2024-01-22 15:35:00,45.16,45.17,45.12,45.13,35330.0,41.9852,41.9945,41.948,41.9573,35330.0
2024-01-22 15:40:00,45.13,45.15,45.07,45.09,34100.0,41.9573,41.9759,41.9015,41.9201,34100.0
2024-01-22 15:45:00,45.09,45.11,45.06,45.08,57126.0,41.9201,41.9387,41.8922,41.9108,57126.0
2024-01-22 15:50:00,45.07,45.11,45.06,45.09,77495.0,41.9015,41.9387,41.8922,41.9201,77495.0
2024-01-22 15:55:00,45.09,45.16,45.06,45.07,233169.0,41.9201,41.9852,41.8922,41.9015,233169.0
2024-01-23 09:30:00,45.17,45.31,45.07,45.24,57641.0,41.9945,42.1246,41.9015,42.0595,57641.0
2024-01-23 09:35:00,45.24,45.27,45.07,45.07,34291.0,42.0595,42.0874,41.9015,41.9015,34291.0
2024-01-23 09:40:00,45.05,45.06,44.89,44.91,39927.0,41.8829,41.8922,41.7341,41.7527,39927.0
2024-01-23 09:45:00,44.91,44.92,44.66,44.66,39500.0,41.7527,41.762,41.5203,41.5203,39500.0
2024-01-23 09:50:00,44.66,44.67,44.55,44.55,37562.0,41.5203,41.5296,41.418,41.418,37562.0
2024-01-23 09:55:00,44.56,44.66,44.56,44.66,25283.0,41.4273,41.5203,41.4273,41.5203,25283.0
2024-01-23 10:00:00,44.66,44.73,44.63,44.69,30346.0,41.5203,41.5854,41.4924,41.5482,30346.0
2024-01-23 10:05:00,44.68,44.86,44.68,44.81,33394.0,41.5389,41.7062,41.5389,41.6598,33394.0
2024-01-23 10:10:00,44.81,44.93,44.81,44.91,24213.0,41.6598,41.7713,41.6598,41.7527,24213.0
2024-01-23 10:15:00,44.91,44.98,44.89,44.96,22448.0,41.7527,41.8178,41.7341,41.7992,22448.0
2024-01-23 10:20:00,44.96,45.0,44.9,44.91,32605.0,41.7992,41.8364,41.7434,41.7527,32605.0
2024-01-23 10:25:00,44.91,44.91,44.84,44.86,34546.0,41.7527,41.7527,41.6877,41.7062,34546.0
2024-01-23 10:30:00,44.86,44.88,44.71,44.72,37046.0,41.7062,41.7248,41.5668,41.5761,37046.0
2024-01-23 10:35:00,44.73,44.77,44.7,44.75,21004.0,41.5854,41.6226,41.5575,41.604,21004.0
2024-01-23 10:40:00,44.75,44.78,44.7,44.73,29743.0,41.604,41.6319,41.5575,41.5854,29743.0
2024-01-23 10:45:00,44.73,44.76,44.69,44.75,21455.0,41.5854,41.6133,41.5482,41.604,21455.0
2024-01-23 10:50:00,44.75,44.76,44.66,44.68,29026.0,41.604,41.6133,41.5203,41.5389,29026.0
2024-01-23 10:55:00,44.68,44.79,44.65,44.71,54128.0,41.5389,41.6412,41.511,41.5668,54128.0
2024-01-23 11:00:00,44.71,44.76,44.68,44.68,35429.0,41.5668,41.6133,41.5389,41.5389,35429.0
2024-01-23 11:05:00,44.68,44.68,44.62,44.63,22997.0,41.5389,41.5389,41.4831,41.4924,22997.0
2024-01-23 11:10:00,44.63,44.71,44.62,44.65,27633.0,41.4924,41.5668,41.4831,41.511,27633.0
2024-01-23 11:15:00,44.66,44.71,44.64,44.66,23413.0,41.5203,41.5668,41.5017,41.5203,23413.0
2024-01-23 11:20:00,44.66,44.77,44.65,44.76,17195.0,41.5203,41.6226,41.511,41.6133,17195.0
2024-01-23 11:25:00,44.76,44.76,44.7,44.73,29606.0,41.6133,41.6133,41.5575,41.5854,29606.0
2024-01-23 11:30:00,44.73,44.77,44.71,44.73,22731.0,41.5854,41.6226,41.5668,41.5854,22731.0
2024-01-23 11:35:00,44.73,44.75,44.7,44.75,28487.0,41.5854,41.604,41.5575,41.604,28487.0
2024-01-23 11:40:00,44.75,44.77,44.72,44.74,30732.0,41.604,41.6226,41.5761,41.5947,30732.0
2024-01-23 11:45:00,44.74,44.75,44.7,44.72,27541.0,41.5947,41.604,41.5575,41.5761,27541.0
2024-01-23 11:50:00,44.72,44.78,44.67,44.78,28927.0,41.5761,41.6319,41.5296,41.6319,28927.0
2024-01-23 11:55:00,44.78,44.81,44.77,44.8,23676.0,41.6319,41.6598,41.6226,41.6505,23676.0
2024-01-23 12:00:00,44.8,44.84,44.8,44.83,24212.0,41.6505,41.6877,41.6505,41.6784,24212.0
2024-01-23 12:05:00,44.83,44.88,44.82,44.84,28012.0,41.6784,41.7248,41.6691,41.6877,28012.0
2024-01-23 12:10:00,44.85,44.9,44.85,44.87,24798.0,41.6969,41.7434,41.6969,41.7155,24798.0
2024-01-23 12:15:00,44.87,44.89,44.86,44.87,14242.0,41.7155,41.7341,41.7062,41.7155,14242.0
2024-01-23 12:20:00,44.86,44.86,44.79,44.8,26791.0,41.7062,41.7062,41.6412,41.6505,26791.0
2024-01-23 12:25:00,44.8,44.82,44.78,44.8,22236.0,41.6505,41.6691,41.6319,41.6505,22236.0
2024-01-23 12:30:00,44.8,44.85,44.79,44.85,19997.0,41.6505,41.6969,41.6412,41.6969,19997.0
2024-01-23 12:35:00,44.84,44.85,44.81,44.83,13338.0,41.6877,41.6969,41.6598,41.6784,13338.0
2024-01-23 12:40:00,44.83,44.84,44.81,44.84,20880.0,41.6784,41.6877,41.6598,41.6877,20880.0
2024-01-23 12:45:00,44.84,44.89,44.83,44.86,23597.0,41.6877,41.7341,41.6784,41.7062,23597.0
2024-01-23 12:50:00,44.85,44.86,44.81,44.84,53270.0,41.6969,41.7062,41.6598,41.6877,53270.0
2024-01-23 12:55:00,44.84,44.85,44.81,44.83,17959.0,41.6877,41.6969,41.6598,41.6784,17959.0
2024-01-23 13:00:00,44.83,44.84,44.78,44.8,22856.0,41.6784,41.6877,41.6319,41.6505,22856.0
2024-01-23 13:05:00,44.8,44.8,44.72,44.73,33534.0,41.6505,41.6505,41.5761,41.5854,33534.0
2024-01-23 13:10:00,44.73,44.74,44.68,44.69,15643.0,41.5854,41.5947,41.5389,41.5482,15643.0
2024-01-23 13:15:00,44.69,44.74,44.68,44.7,30473.0,41.5482,41.5947,41.5389,41.5575,30473.0
2024-01-23 13:20:00,44.71,44.72,44.69,44.71,21639.0,41.5668,41.5761,41.5482,41.5668,21639.0
2024-01-23 13:25:00,44.71,44.74,44.7,44.71,16503.0,41.5668,41.5947,41.5575,41.5668,16503.0
2024-01-23 13:30:00,44.71,44.73,44.7,44.71,24590.0,41.5668,41.5854,41.5575,41.5668,24590.0
2024-01-23 13:35:00,44.71,44.74,44.69,44.72,22602.0,41.5668,41.5947,41.5482,41.5761,22602.0
2024-01-23 13:40:00,44.72,44.76,44.7,44.76,26139.0,41.5761,41.6133,41.5575,41.6133,26139.0
2024-01-23 13:45:00,44.75,44.77,44.73,44.74,48972.0,41.604,41.6226,41.5854,41.5947,48972.0
2024-01-23 13:50:00,44.74,44.8,44.73,44.8,21413.0,41.5947,41.6505,41.5854,41.6505,21413.0
2024-01-23 13:55:00,44.79,44.85,44.79,44.82,36099.0,41.6412,41.6969,41.6412,41.6691,36099.0
2024-01-23 14:00:00,44.82,44.85,44.79,44.8,31117.0,41.6691,41.6969,41.6412,41.6505,31117.0
2024-01-23 14:05:00,44.8,44.85,44.79,44.83,48398.0,41.6505,41.6969,41.6412,41.6784,48398.0
2024-01-23 14:10:00,44.83,44.9,44.8,44.9,42143.0,41.6784,41.7434,41.6505,41.7434,42143.0
2024-01-23 14:15:00,44.89,44.9,44.85,44.89,30140.0,41.7341,41.7434,41.6969,41.7341,30140.0
2024-01-23 14:20:00,44.89,44.92,44.87,44.9,25310.0,41.7341,41.762,41.7155,41.7434,25310.0
2024-01-23 14:25:00,44.9,44.9,44.86,44.9,31540.0,41.7434,41.7434,41.7062,41.7434,31540.0
2024-01-23 14:30:00,44.9,44.9,44.85,44.85,24872.0,41.7434,41.7434,41.6969,41.6969,24872.0
2024-01-23 14:35:00,44.84,44.86,44.82,44.84,32654.0,41.6877,41.7062,41.6691,41.6877,32654.0
2024-01-23 14:40:00,44.85,44.87,44.8,44.84,22464.0,41.6969,41.7155,41.6505,41.6877,22464.0
2024-01-23 14:45:00,44.84,44.89,44.83,44.85,29230.0,41.6877,41.7341,41.6784,41.6969,29230.0
2024-01-23 14:50:00,44.86,44.89,44.83,44.88,60722.0,41.7062,41.7341,41.6784,41.7248,60722.0
2024-01-23 14:55:00,44.88,44.9,44.83,44.84,57131.0,41.7248,41.7434,41.6784,41.6877,57131.0
2024-01-23 15:00:00,44.84,44.87,44.8,44.82,30483.0,41.6877,41.7155,41.6505,41.6691,30483.0
2024-01-23 15:05:00,44.82,44.87,44.81,44.87,28606.0,41.6691,41.7155,41.6598,41.7155,28606.0
2024-01-23 15:10:00,44.87,44.93,44.85,44.88,74192.0,41.7155,41.7713,41.6969,41.7248,74192.0
2024-01-23 15:15:00,44.88,44.89,44.82,44.88,44235.0,41.7248,41.7341,41.6691,41.7248,44235.0
2024-01-23 15:20:00,44.88,44.89,44.82,44.82,44644.0,41.7248,41.7341,41.6691,41.6691,44644.0
2024-01-23 15:25:00,44.82,44.86,44.8,44.84,63083.0,41.6691,41.7062,41.6505,41.6877,63083.0
2024-01-23 15:30:00,44.84,44.85,44.75,44.76,64277.0,41.6877,41.6969,41.604,41.6133,64277.0
2024-01-23 15:35:00,44.76,44.76,44.71,44.75,68281.0,41.6133,41.6133,41.5668,41.604,68281.0
2024-01-23 15:40:00,44.75,44.77,44.69,44.77,85200.0,41.604,41.6226,41.5482,41.6226,85200.0
2024-01-23 15:45:00,44.77,44.79,44.68,44.73,127209.0,41.6226,41.6412,41.5389,41.5854,127209.0
2024-01-23 15:50:00,44.73,44.78,44.7,44.76,84587.0,41.5854,41.6319,41.5575,41.6133,84587.0
2024-01-23 15:55:00,44.76,44.88,44.75,44.81,491703.0,41.6133,41.7248,41.604,41.6598,491703.0
2024-01-24 09:30:00,45.12,45.18,44.86,45.04,71180.0,41.948,42.0037,41.7062,41.8736,71180.0
2024-01-24 09:35:00,45.06,45.27,45.06,45.21,28896.0,41.8922,42.0874,41.8922,42.0316,28896.0
2024-01-24 09:40:00,45.22,45.22,45.01,45.01,30508.0,42.0409,42.0409,41.8457,41.8457,30508.0
2024-01-24 09:45:00,45.0,45.03,44.81,44.82,26450.0,41.8364,41.8643,41.6598,41.6691,26450.0
2024-01-24 09:50:00,44.81,44.83,44.67,44.67,22934.0,41.6598,41.6784,41.5296,41.5296,22934.0
2024-01-24 09:55:00,44.67,44.79,44.65,44.73,25447.0,41.5296,41.6412,41.511,41.5854,25447.0
2024-01-24 10:00:00,44.74,44.76,44.57,44.59,29212.0,41.5947,41.6133,41.4366,41.4552,29212.0
2024-01-24 10:05:00,44.57,44.66,44.57,44.62,37934.0,41.4366,41.5203,41.4366,41.4831,37934.0
2024-01-24 10:10:00,44.64,44.69,44.52,44.66,73062.0,41.5017,41.5482,41.3901,41.5203,73062.0
2024-01-24 10:15:00,44.67,44.67,44.54,44.57,22822.0,41.5296,41.5296,41.4087,41.4366,22822.0
2024-01-24 10:20:00,44.56,44.57,44.47,44.53,60769.0,41.4273,41.4366,41.3437,41.3994,60769.0
2024-01-24 10:25:00,44.53,44.56,44.43,44.44,50300.0,41.3994,41.4273,41.3065,41.3158,50300.0
2024-01-24 10:30:00,44.44,44.48,44.34,44.36,30388.0,41.3158,41.353,41.2228,41.2414,30388.0
2024-01-24 10:35:00,44.37,44.37,44.25,44.34,32025.0,41.2507,41.2507,41.1391,41.2228,32025.0
2024-01-24 10:40:00,44.34,44.48,44.33,44.46,79563.0,41.2228,41.353,41.2135,41.3344,79563.0
2024-01-24 10:45:00,44.46,44.48,44.4,44.45,29931.0,41.3344,41.353,41.2786,41.3251,29931.0
2024-01-24 10:50:00,44.45,44.45,44.35,44.38,39766.0,41.3251,41.3251,41.2321,41.26,39766.0
2024-01-24 10:55:00,44.37,44.44,44.34,44.41,28581.0,41.2507,41.3158,41.2228,41.2879,28581.0
2024-01-24 11:00:00,44.42,44.58,44.41,44.56,30183.0,41.2972,41.4459,41.2879,41.4273,30183.0
2024-01-24 11:05:00,44.56,44.56,44.5,44.51,19819.0,41.4273,41.4273,41.3716,41.3809,19819.0
2024-01-24 11:10:00,44.5,44.55,44.46,44.53,17830.0,41.3716,41.418,41.3344,41.3994,17830.0
2024-01-24 11:15:00,44.53,44.55,44.48,44.5,18305.0,41.3994,41.418,41.353,41.3716,18305.0
2024-01-24 11:20:00,44.48,44.48,44.4,44.42,23296.0,41.353,41.353,41.2786,41.2972,23296.0
2024-01-24 11:25:00,44.42,44.44,44.39,44.4,41705.0,41.2972,41.3158,41.2693,41.2786,41705.0
2024-01-24 11:30:00,44.39,44.47,44.38,44.45,39328.0,41.2693,41.3437,41.26,41.3251,39328.0
2024-01-24 11:35:00,44.45,44.54,44.43,44.46,80092.0,41.3251,41.4087,41.3065,41.3344,80092.0
2024-01-24 11:40:00,44.46,44.5,44.41,44.5,29578.0,41.3344,41.3716,41.2879,41.3716,29578.0
2024-01-24 11:45:00,44.51,44.55,44.48,44.55,43565.0,41.3809,41.418,41.353,41.418,43565.0
2024-01-24 11:50:00,44.54,44.55,44.47,44.48,60764.0,41.4087,41.418,41.3437,41.353,60764.0
2024-01-24 11:55:00,44.48,44.49,44.37,44.45,22577.0,41.353,41.3623,41.2507,41.3251,22577.0
2024-01-24 12:00:00,44.45,44.46,44.36,44.39,23290.0,41.3251,41.3344,41.2414,41.2693,23290.0
2024-01-24 12:05:00,44.4,44.45,44.37,44.43,19470.0,41.2786,41.3251,41.2507,41.3065,19470.0
2024-01-24 12:10:00,44.42,44.42,44.34,44.38,22975.0,41.2972,41.2972,41.2228,41.26,22975.0
2024-01-24 12:15:00,44.38,44.39,44.29,44.3,26455.0,41.26,41.2693,41.1763,41.1856,26455.0
2024-01-24 12:20:00,44.3,44.32,44.27,44.31,21047.0,41.1856,41.2042,41.1577,41.1949,21047.0
2024-01-24 12:25:00,44.3,44.33,44.28,44.3,32301.0,41.1856,41.2135,41.167,41.1856,32301.0
2024-01-24 12:30:00,44.3,44.32,44.28,44.3,23433.0,41.1856,41.2042,41.167,41.1856,23433.0
2024-01-24 12:35:00,44.3,44.32,44.28,44.3,22167.0,41.1856,41.2042,41.167,41.1856,22167.0
2024-01-24 12:40:00,44.31,44.43,44.29,44.42,103761.0,41.1949,41.3065,41.1763,41.2972,103761.0
2024-01-24 12:45:00,44.42,44.46,44.4,44.45,38700.0,41.2972,41.3344,41.2786,41.3251,38700.0
2024-01-24 12:50:00,44.46,44.48,44.41,44.43,29399.0,41.3344,41.353,41.2879,41.3065,29399.0
2024-01-24 12:55:00,44.43,44.46,44.41,44.45,42557.0,41.3065,41.3344,41.2879,41.3251,42557.0
2024-01-24 13:00:00,44.45,44.46,44.36,44.37,61184.0,41.3251,41.3344,41.2414,41.2507,61184.0
2024-01-24 13:05:00,44.37,44.42,44.34,44.4,33554.0,41.2507,41.2972,41.2228,41.2786,33554.0
2024-01-24 13:10:00,44.4,44.4,44.27,44.28,16707.0,41.2786,41.2786,41.1577,41.167,16707.0
2024-01-24 13:15:00,44.27,44.28,44.19,44.22,39322.0,41.1577,41.167,41.0833,41.1112,39322.0
2024-01-24 13:20:00,44.22,44.27,44.21,44.23,39465.0,41.1112,41.1577,41.1019,41.1205,39465.0
2024-01-24 13:25:00,44.23,44.33,44.22,44.3,22139.0,41.1205,41.2135,41.1112,41.1856,22139.0
2024-01-24 13:30:00,44.3,44.3,44.16,44.21,43855.0,41.1856,41.1856,41.0555,41.1019,43855.0
2024-01-24 13:35:00,44.21,44.27,44.2,44.21,19840.0,41.1019,41.1577,41.0926,41.1019,19840.0
2024-01-24 13:40:00,44.2,44.24,44.17,44.18,13722.0,41.0926,41.1298,41.0648,41.0741,13722.0
2024-01-24 13:45:00,44.17,44.26,44.17,44.21,20059.0,41.0648,41.1484,41.0648,41.1019,20059.0
2024-01-24 13:50:00,44.21,44.3,44.19,44.26,23089.0,41.1019,41.1856,41.0833,41.1484,23089.0
2024-01-24 13:55:00,44.27,44.29,44.24,44.26,27043.0,41.1577,41.1763,41.1298,41.1484,27043.0
2024-01-24 14:00:00,44.24,44.3,44.24,44.3,22109.0,41.1298,41.1856,41.1298,41.1856,22109.0
2024-01-24 14:05:00,44.3,44.31,44.24,44.25,18569.0,41.1856,41.1949,41.1298,41.1391,18569.0
2024-01-24 14:10:00,44.25,44.4,44.24,44.38,69512.0,41.1391,41.2786,41.1298,41.26,69512.0
2024-01-24 14:15:00,44.38,44.4,44.29,44.33,39383.0,41.26,41.2786,41.1763,41.2135,39383.0
2024-01-24 14:20:00,44.32,44.42,44.31,44.41,24596.0,41.2042,41.2972,41.1949,41.2879,24596.0
2024-01-24 14:25:00,44.41,44.44,44.36,44.38,21304.0,41.2879,41.3158,41.2414,41.26,21304.0
2024-01-24 14:30:00,44.39,44.44,44.35,44.36,44221.0,41.2693,41.3158,41.2321,41.2414,44221.0
2024-01-24 14:35:00,44.37,44.43,44.35,44.43,21491.0,41.2507,41.3065,41.2321,41.3065,21491.0
2024-01-24 14:40:00,44.43,44.45,44.39,44.41,17783.0,41.3065,41.3251,41.2693,41.2879,17783.0
2024-01-24 14:45:00,44.4,44.41,44.36,44.36,26405.0,41.2786,41.2879,41.2414,41.2414,26405.0
2024-01-24 14:50:00,44.36,44.36,44.28,44.35,41588.0,41.2414,41.2414,41.167,41.2321,41588.0
2024-01-24 14:55:00,44.34,44.34,44.29,44.32,35412.0,41.2228,41.2228,41.1763,41.2042,35412.0
2024-01-24 15:00:00,44.31,44.35,44.28,44.33,46233.0,41.1949,41.2321,41.167,41.2135,46233.0
2024-01-24 15:05:00,44.32,44.35,44.29,44.31,42484.0,41.2042,41.2321,41.1763,41.1949,42484.0
2024-01-24 15:10:00,44.31,44.33,44.21,44.22,77125.0,41.1949,41.2135,41.1019,41.1112,77125.0
2024-01-24 15:15:00,44.22,44.25,44.17,44.23,45895.0,41.1112,41.1391,41.0648,41.1205,45895.0
2024-01-24 15:20:00,44.22,44.24,44.12,44.16,61986.0,41.1112,41.1298,41.0183,41.0555,61986.0
2024-01-24 15:25:00,44.16,44.2,44.15,44.16,41352.0,41.0555,41.0926,41.0462,41.0555,41352.0
2024-01-24 15:30:00,44.16,44.22,44.15,44.21,49418.0,41.0555,41.1112,41.0462,41.1019,49418.0
2024-01-24 15:35:00,44.2,44.24,44.18,44.18,60759.0,41.0926,41.1298,41.0741,41.0741,60759.0
2024-01-24 15:40:00,44.18,44.18,44.11,44.11,84024.0,41.0741,41.0741,41.009,41.009,84024.0
2024-01-24 15:45:00,44.11,44.14,44.07,44.14,190503.0,41.009,41.0369,40.9718,41.0369,190503.0
2024-01-24 15:50:00,44.13,44.16,44.04,44.14,252233.0,41.0276,41.0555,40.9439,41.0369,252233.0
2024-01-24 15:55:00,44.14,44.2,44.12,44.16,409499.0,41.0369,41.0926,41.0183,41.0555,409499.0
2024-01-25 09:30:00,44.72,44.77,44.48,44.55,96619.0,41.5761,41.6226,41.353,41.418,96619.0
2024-01-25 09:35:00,44.59,44.73,44.54,44.72,28527.0,41.4552,41.5854,41.4087,41.5761,28527.0
2024-01-25 09:40:00,44.72,44.8,44.47,44.5,33673.0,41.5761,41.6505,41.3437,41.3716,33673.0
2024-01-25 09:45:00,44.5,44.62,44.42,44.56,60976.0,41.3716,41.4831,41.2972,41.4273,60976.0
2024-01-25 09:50:00,44.59,44.83,44.58,44.83,65065.0,41.4552,41.6784,41.4459,41.6784,65065.0
2024-01-25 09:55:00,44.83,44.93,44.73,44.93,34823.0,41.6784,41.7713,41.5854,41.7713,34823.0
2024-01-25 10:00:00,44.95,45.09,44.91,45.06,50183.0,41.7899,41.9201,41.7527,41.8922,50183.0
2024-01-25 10:05:00,45.08,45.14,45.01,45.07,43328.0,41.9108,41.9666,41.8457,41.9015,43328.0
2024-01-25 10:10:00,45.06,45.07,44.83,44.84,85812.0,41.8922,41.9015,41.6784,41.6877,85812.0
2024-01-25 10:15:00,44.82,44.88,44.76,44.78,54482.0,41.6691,41.7248,41.6133,41.6319,54482.0
2024-01-25 10:20:00,44.79,44.8,44.67,44.68,26721.0,41.6412,41.6505,41.5296,41.5389,26721.0
2024-01-25 10:25:00,44.68,44.68,44.58,44.65,19044.0,41.5389,41.5389,41.4459,41.511,19044.0
2024-01-25 10:30:00,44.65,44.72,44.64,44.68,26014.0,41.511,41.5761,41.5017,41.5389,26014.0
2024-01-25 10:35:00,44.69,44.78,44.65,44.7,20206.0,41.5482,41.6319,41.511,41.5575,20206.0
2024-01-25 10:40:00,44.71,44.72,44.55,44.64,23989.0,41.5668,41.5761,41.418,41.5017,23989.0
2024-01-25 10:45:00,44.63,44.63,44.55,44.59,14944.0,41.4924,41.4924,41.418,41.4552,14944.0
2024-01-25 10:50:00,44.59,44.6,44.48,44.54,20324.0,41.4552,41.4645,41.353,41.4087,20324.0
2024-01-25 10:55:00,44.56,44.58,44.5,44.53,15714.0,41.4273,41.4459,41.3716,41.3994,15714.0
2024-01-25 11:00:00,44.54,44.63,44.53,44.63,11608.0,41.4087,41.4924,41.3994,41.4924,11608.0
2024-01-25 11:05:00,44.66,44.69,44.56,44.57,15409.0,41.5203,41.5482,41.4273,41.4366,15409.0
2024-01-25 11:10:00,44.56,44.59,44.53,44.56,27494.0,41.4273,41.4552,41.3994,41.4273,27494.0
2024-01-25 11:15:00,44.56,44.61,44.55,44.6,20258.0,41.4273,41.4738,41.418,41.4645,20258.0
2024-01-25 11:20:00,44.61,44.61,44.54,44.59,17449.0,41.4738,41.4738,41.4087,41.4552,17449.0
2024-01-25 11:25:00,44.59,44.59,44.55,44.57,52637.0,41.4552,41.4552,41.418,41.4366,52637.0
2024-01-25 11:30:00,44.56,44.6,44.52,44.58,58568.0,41.4273,41.4645,41.3901,41.4459,58568.0
2024-01-25 11:35:00,44.58,44.65,44.53,44.65,37026.0,41.4459,41.511,41.3994,41.511,37026.0
2024-01-25 11:40:00,44.65,44.69,44.6,44.63,15781.0,41.511,41.5482,41.4645,41.4924,15781.0
2024-01-25 11:45:00,44.63,44.64,44.57,44.63,18660.0,41.4924,41.5017,41.4366,41.4924,18660.0
2024-01-25 11:50:00,44.63,44.64,44.56,44.56,26970.0,41.4924,41.5017,41.4273,41.4273,26970.0
2024-01-25 11:55:00,44.55,44.59,44.5,44.52,21890.0,41.418,41.4552,41.3716,41.3901,21890.0
2024-01-25 12:00:00,44.52,44.53,44.45,44.46,16711.0,41.3901,41.3994,41.3251,41.3344,16711.0
2024-01-25 12:05:00,44.47,44.51,44.44,44.47,20721.0,41.3437,41.3809,41.3158,41.3437,20721.0
2024-01-25 12:10:00,44.46,44.5,44.44,44.47,20220.0,41.3344,41.3716,41.3158,41.3437,20220.0
2024-01-25 12:15:00,44.47,44.52,44.46,44.49,14573.0,41.3437,41.3901,41.3344,41.3623,14573.0
2024-01-25 12:20:00,44.48,44.53,44.47,44.5,12900.0,41.353,41.3994,41.3437,41.3716,12900.0
2024-01-25 12:25:00,44.5,44.57,44.49,44.55,28219.0,41.3716,41.4366,41.3623,41.418,28219.0
2024-01-25 12:30:00,44.55,44.55,44.5,44.54,32143.0,41.418,41.418,41.3716,41.4087,32143.0
2024-01-25 12:35:00,44.54,44.57,44.51,44.52,29222.0,41.4087,41.4366,41.3809,41.3901,29222.0
2024-01-25 12:40:00,44.52,44.55,44.49,44.53,16604.0,41.3901,41.418,41.3623,41.3994,16604.0
2024-01-25 12:45:00,44.53,44.55,44.51,44.53,10301.0,41.3994,41.418,41.3809,41.3994,10301.0
2024-01-25 12:50:00,44.53,44.59,44.52,44.58,28029.0,41.3994,41.4552,41.3901,41.4459,28029.0
2024-01-25 12:55:00,44.58,44.62,44.57,44.59,19241.0,41.4459,41.4831,41.4366,41.4552,19241.0
2024-01-25 13:00:00,44.61,44.77,44.6,44.76,21529.0,41.4738,41.6226,41.4645,41.6133,21529.0
2024-01-25 13:05:00,44.77,44.82,44.74,44.77,26158.0,41.6226,41.6691,41.5947,41.6226,26158.0
2024-01-25 13:10:00,44.76,44.81,44.75,44.76,16095.0,41.6133,41.6598,41.604,41.6133,16095.0
2024-01-25 13:15:00,44.76,44.84,44.74,44.84,13224.0,41.6133,41.6877,41.5947,41.6877,13224.0
2024-01-25 13:20:00,44.84,44.9,44.83,44.87,19063.0,41.6877,41.7434,41.6784,41.7155,19063.0
2024-01-25 13:25:00,44.86,44.86,44.75,44.76,26182.0,41.7062,41.7062,41.604,41.6133,26182.0
2024-01-25 13:30:00,44.77,44.84,44.76,44.82,23924.0,41.6226,41.6877,41.6133,41.6691,23924.0
2024-01-25 13:35:00,44.82,44.85,44.8,44.85,20496.0,41.6691,41.6969,41.6505,41.6969,20496.0
2024-01-25 13:40:00,44.85,44.9,44.83,44.88,13456.0,41.6969,41.7434,41.6784,41.7248,13456.0
2024-01-25 13:45:00,44.88,44.89,44.86,44.87,13111.0,41.7248,41.7341,41.7062,41.7155,13111.0
2024-01-25 13:50:00,44.87,44.9,44.83,44.9,14356.0,41.7155,41.7434,41.6784,41.7434,14356.0
2024-01-25 13:55:00,44.9,44.97,44.88,44.95,27325.0,41.7434,41.8085,41.7248,41.7899,27325.0
2024-01-25 14:00:00,44.96,44.96,44.91,44.96,16363.0,41.7992,41.7992,41.7527,41.7992,16363.0
2024-01-25 14:05:00,44.96,45.01,44.96,44.98,37769.0,41.7992,41.8457,41.7992,41.8178,37769.0
2024-01-25 14:10:00,44.98,45.05,44.97,45.01,42921.0,41.8178,41.8829,41.8085,41.8457,42921.0
2024-01-25 14:15:00,45.02,45.04,45.0,45.02,22702.0,41.855,41.8736,41.8364,41.855,22702.0
2024-01-25 14:20:00,45.02,45.03,44.91,44.94,24345.0,41.855,41.8643,41.7527,41.7806,24345.0
2024-01-25 14:25:00,44.95,44.98,44.91,44.96,12878.0,41.7899,41.8178,41.7527,41.7992,12878.0
2024-01-25 14:30:00,44.96,44.98,44.93,44.95,22883.0,41.7992,41.8178,41.7713,41.7899,22883.0
2024-01-25 14:35:00,44.94,44.96,44.88,44.9,27906.0,41.7806,41.7992,41.7248,41.7434,27906.0
2024-01-25 14:40:00,44.89,44.9,44.8,44.8,21491.0,41.7341,41.7434,41.6505,41.6505,21491.0
2024-01-25 14:45:00,44.81,44.83,44.8,44.8,14063.0,41.6598,41.6784,41.6505,41.6505,14063.0
2024-01-25 14:50:00,44.8,44.82,44.76,44.78,38934.0,41.6505,41.6691,41.6133,41.6319,38934.0
2024-01-25 14:55:00,44.78,44.87,44.76,44.87,50015.0,41.6319,41.7155,41.6133,41.7155,50015.0
2024-01-25 15:00:00,44.87,44.88,44.84,44.85,25053.0,41.7155,41.7248,41.6877,41.6969,25053.0
2024-01-25 15:05:00,44.84,44.88,44.82,44.82,19375.0,41.6877,41.7248,41.6691,41.6691,19375.0
2024-01-25 15:10:00,44.82,44.93,44.82,44.91,37118.0,41.6691,41.7713,41.6691,41.7527,37118.0
2024-01-25 15:15:00,44.91,44.93,44.86,44.91,68805.0,41.7527,41.7713,41.7062,41.7527,68805.0
2024-01-25 15:20:00,44.91,44.97,44.9,44.96,30124.0,41.7527,41.8085,41.7434,41.7992,30124.0
2024-01-25 15:25:00,44.97,45.0,44.96,44.99,23614.0,41.8085,41.8364,41.7992,41.8271,23614.0
2024-01-25 15:30:00,44.98,45.11,44.97,45.09,64549.0,41.8178,41.9387,41.8085,41.9201,64549.0
2024-01-25 15:35:00,45.08,45.13,45.07,45.13,33782.0,41.9108,41.9573,41.9015,41.9573,33782.0
2024-01-25 15:40:00,45.13,45.22,45.11,45.22,43773.0,41.9573,42.0409,41.9387,42.0409,43773.0
2024-01-25 15:45:00,45.22,45.22,45.12,45.15,88266.0,42.0409,42.0409,41.948,41.9759,88266.0
2024-01-25 15:50:00,45.16,45.21,45.1,45.16,134399.0,41.9852,42.0316,41.9294,41.9852,134399.0
2024-01-25 15:55:00,45.16,45.22,45.11,45.21,331647.0,41.9852,42.0409,41.9387,42.0316,331647.0
2024-01-26 09:30:00,45.3,45.56,45.24,45.54,60926.0,42.1153,42.357,42.0595,42.3384,60926.0
2024-01-26 09:35:00,45.59,45.69,45.49,45.65,56319.0,42.3849,42.4779,42.292,42.4407,56319.0
2024-01-26 09:40:00,45.66,45.68,45.41,45.51,90046.0,42.45,42.4686,42.2176,42.3105,90046.0
2024-01-26 09:45:00,45.52,45.58,45.31,45.32,58773.0,42.3198,42.3756,42.1246,42.1339,58773.0
2024-01-26 09:50:00,45.31,45.5,45.3,45.4,32544.0,42.1246,42.3013,42.1153,42.2083,32544.0
2024-01-26 09:55:00,45.39,45.5,45.38,45.47,16023.0,42.199,42.3013,42.1897,42.2734,16023.0
2024-01-26 10:00:00,45.45,45.52,45.41,45.5,17823.0,42.2548,42.3198,42.2176,42.3013,17823.0
2024-01-26 10:05:00,45.5,45.59,45.49,45.57,34309.0,42.3013,42.3849,42.292,42.3663,34309.0
2024-01-26 10:10:00,45.57,45.67,45.57,45.59,29574.0,42.3663,42.4593,42.3663,42.3849,29574.0
2024-01-26 10:15:00,45.59,45.63,45.53,45.58,20799.0,42.3849,42.4221,42.3291,42.3756,20799.0
2024-01-26 10:20:00,45.59,45.64,45.56,45.64,19214.0,42.3849,42.4314,42.357,42.4314,19214.0
2024-01-26 10:25:00,45.66,45.69,45.56,45.57,24612.0,42.45,42.4779,42.357,42.3663,24612.0
2024-01-26 10:30:00,45.57,45.64,45.53,45.62,51560.0,42.3663,42.4314,42.3291,42.4128,51560.0
2024-01-26 10:35:00,45.62,45.66,45.57,45.58,13161.0,42.4128,42.45,42.3663,42.3756,13161.0
2024-01-26 10:40:00,45.59,45.6,45.53,45.56,20509.0,42.3849,42.3942,42.3291,42.357,20509.0
2024-01-26 10:45:00,45.58,45.6,45.48,45.52,26713.0,42.3756,42.3942,42.2827,42.3198,26713.0
2024-01-26 10:50:00,45.51,45.59,45.48,45.51,19013.0,42.3105,42.3849,42.2827,42.3105,19013.0
2024-01-26 10:55:00,45.51,45.58,45.47,45.58,17908.0,42.3105,42.3756,42.2734,42.3756,17908.0
2024-01-26 11:00:00,45.57,45.57,45.53,45.54,11022.0,42.3663,42.3663,42.3291,42.3384,11022.0
2024-01-26 11:05:00,45.53,45.64,45.53,45.6,33995.0,42.3291,42.4314,42.3291,42.3942,33995.0
2024-01-26 11:10:00,45.57,45.59,45.52,45.54,24551.0,42.3663,42.3849,42.3198,42.3384,24551.0
2024-01-26 11:15:00,45.54,45.56,45.51,45.53,17574.0,42.3384,42.357,42.3105,42.3291,17574.0
2024-01-26 11:20:00,45.52,45.62,45.52,45.62,13897.0,42.3198,42.4128,42.3198,42.4128,13897.0
2024-01-26 11:25:00,45.61,45.64,45.52,45.54,19134.0,42.4035,42.4314,42.3198,42.3384,19134.0
2024-01-26 11:30:00,45.55,45.57,45.52,45.54,15190.0,42.3477,42.3663,42.3198,42.3384,15190.0
2024-01-26 11:35:00,45.54,45.63,45.53,45.6,18088.0,42.3384,42.4221,42.3291,42.3942,18088.0
2024-01-26 11:40:00,45.58,45.64,45.56,45.61,12816.0,42.3756,42.4314,42.357,42.4035,12816.0
2024-01-26 11:45:00,45.62,45.69,45.61,45.65,36881.0,42.4128,42.4779,42.4035,42.4407,36881.0
2024-01-26 11:50:00,45.64,45.66,45.61,45.66,11683.0,42.4314,42.45,42.4035,42.45,11683.0
2024-01-26 11:55:00,45.66,45.71,45.65,45.67,10793.0,42.45,42.4965,42.4407,42.4593,10793.0
2024-01-26 12:00:00,45.68,45.69,45.59,45.62,22239.0,42.4686,42.4779,42.3849,42.4128,22239.0
2024-01-26 12:05:00,45.61,45.66,45.6,45.6,55649.0,42.4035,42.45,42.3942,42.3942,55649.0
2024-01-26 12:10:00,45.59,45.65,45.59,45.65,31663.0,42.3849,42.4407,42.3849,42.4407,31663.0
2024-01-26 12:15:00,45.66,45.69,45.64,45.68,19928.0,42.45,42.4779,42.4314,42.4686,19928.0
2024-01-26 12:20:00,45.68,45.74,45.67,45.69,30191.0,42.4686,42.5244,42.4593,42.4779,30191.0
2024-01-26 12:25:00,45.69,45.74,45.69,45.74,34846.0,42.4779,42.5244,42.4779,42.5244,34846.0
2024-01-26 12:30:00,45.74,45.75,45.67,45.7,20556.0,42.5244,42.5337,42.4593,42.4872,20556.0
2024-01-26 12:35:00,45.68,45.72,45.64,45.66,46098.0,42.4686,42.5058,42.4314,42.45,46098.0
2024-01-26 12:40:00,45.67,45.67,45.58,45.59,17277.0,42.4593,42.4593,42.3756,42.3849,17277.0
2024-01-26 12:45:00,45.59,45.62,45.53,45.55,16172.0,42.3849,42.4128,42.3291,42.3477,16172.0
2024-01-26 12:50:00,45.56,45.58,45.49,45.5,24472.0,42.357,42.3756,42.292,42.3013,24472.0
2024-01-26 12:55:00,45.49,45.51,45.45,45.5,11237.0,42.292,42.3105,42.2548,42.3013,11237.0
2024-01-26 13:00:00,45.48,45.49,45.44,45.45,15564.0,42.2827,42.292,42.2455,42.2548,15564.0
2024-01-26 13:05:00,45.45,45.54,45.45,45.52,8176.0,42.2548,42.3384,42.2548,42.3198,8176.0
2024-01-26 13:10:00,45.52,45.56,45.51,45.55,14760.0,42.3198,42.357,42.3105,42.3477,14760.0
2024-01-26 13:15:00,45.55,45.58,45.54,45.55,14417.0,42.3477,42.3756,42.3384,42.3477,14417.0
2024-01-26 13:20:00,45.54,45.63,45.54,45.61,39759.0,42.3384,42.4221,42.3384,42.4035,39759.0
2024-01-26 13:25:00,45.62,45.64,45.56,45.62,19293.0,42.4128,42.4314,42.357,42.4128,19293.0
2024-01-26 13:30:00,45.62,45.64,45.59,45.61,9296.0,42.4128,42.4314,42.3849,42.4035,9296.0
2024-01-26 13:35:00,45.61,45.64,45.61,45.62,12056.0,42.4035,42.4314,42.4035,42.4128,12056.0
2024-01-26 13:40:00,45.62,45.63,45.57,45.62,22371.0,42.4128,42.4221,42.3663,42.4128,22371.0
2024-01-26 13:45:00,45.62,45.71,45.61,45.69,21309.0,42.4128,42.4965,42.4035,42.4779,21309.0
2024-01-26 13:50:00,45.69,45.7,45.65,45.68,13622.0,42.4779,42.4872,42.4407,42.4686,13622.0
2024-01-26 13:55:00,45.67,45.71,45.67,45.69,10382.0,42.4593,42.4965,42.4593,42.4779,10382.0
2024-01-26 14:00:00,45.69,45.7,45.62,45.62,27666.0,42.4779,42.4872,42.4128,42.4128,27666.0
2024-01-26 14:05:00,45.61,45.63,45.56,45.59,17521.0,42.4035,42.4221,42.357,42.3849,17521.0
2024-01-26 14:10:00,45.58,45.62,45.57,45.58,23162.0,42.3756,42.4128,42.3663,42.3756,23162.0
2024-01-26 14:15:00,45.57,45.61,45.57,45.59,8632.0,42.3663,42.4035,42.3663,42.3849,8632.0
2024-01-26 14:20:00,45.58,45.58,45.48,45.48,12449.0,42.3756,42.3756,42.2827,42.2827,12449.0
2024-01-26 14:25:00,45.48,45.49,45.43,45.44,20246.0,42.2827,42.292,42.2362,42.2455,20246.0
2024-01-26 14:30:00,45.45,45.46,45.43,45.44,16823.0,42.2548,42.2641,42.2362,42.2455,16823.0
2024-01-26 14:35:00,45.44,45.51,45.44,45.51,11086.0,42.2455,42.3105,42.2455,42.3105,11086.0
2024-01-26 14:40:00,45.5,45.55,45.5,45.51,24734.0,42.3013,42.3477,42.3013,42.3105,24734.0
2024-01-26 14:45:00,45.5,45.56,45.5,45.55,23760.0,42.3013,42.357,42.3013,42.3477,23760.0
2024-01-26 14:50:00,45.55,45.63,45.54,45.61,32447.0,42.3477,42.4221,42.3384,42.4035,32447.0
2024-01-26 14:55:00,45.62,45.65,45.61,45.63,47971.0,42.4128,42.4407,42.4035,42.4221,47971.0
2024-01-26 15:00:00,45.64,45.64,45.59,45.62,17393.0,42.4314,42.4314,42.3849,42.4128,17393.0
2024-01-26 15:05:00,45.62,45.64,45.61,45.64,12237.0,42.4128,42.4314,42.4035,42.4314,12237.0
2024-01-26 15:10:00,45.63,45.64,45.59,45.64,14680.0,42.4221,42.4314,42.3849,42.4314,14680.0
2024-01-26 15:15:00,45.64,45.64,45.61,45.61,13485.0,42.4314,42.4314,42.4035,42.4035,13485.0
2024-01-26 15:20:00,45.61,45.61,45.55,45.55,32034.0,42.4035,42.4035,42.3477,42.3477,32034.0
2024-01-26 15:25:00,45.55,45.59,45.53,45.55,30126.0,42.3477,42.3849,42.3291,42.3477,30126.0
2024-01-26 15:30:00,45.56,45.58,45.53,45.55,22472.0,42.357,42.3756,42.3291,42.3477,22472.0
2024-01-26 15:35:00,45.55,45.6,45.55,45.57,20623.0,42.3477,42.3942,42.3477,42.3663,20623.0
2024-01-26 15:40:00,45.57,45.6,45.54,45.59,37687.0,42.3663,42.3942,42.3384,42.3849,37687.0
2024-01-26 15:45:00,45.58,45.6,45.54,45.55,56400.0,42.3756,42.3942,42.3384,42.3477,56400.0
2024-01-26 15:50:00,45.54,45.56,45.52,45.53,71418.0,42.3384,42.357,42.3198,42.3291,71418.0
2024-01-26 15:55:00,45.53,45.57,45.51,45.54,255848.0,42.3291,42.3663,42.3105,42.3384,255848.0
2024-01-29 09:30:00,45.46,45.53,45.16,45.22,62442.0,42.2641,42.3291,41.9852,42.0409,62442.0
2024-01-29 09:35:00,45.18,45.3,45.05,45.15,28081.0,42.0037,42.1153,41.8829,41.9759,28081.0
2024-01-29 09:40:00,45.16,45.16,45.02,45.16,22476.0,41.9852,41.9852,41.855,41.9852,22476.0
2024-01-29 09:45:00,45.2,45.23,45.08,45.13,27064.0,42.0223,42.0502,41.9108,41.9573,27064.0
2024-01-29 09:50:00,45.12,45.22,45.11,45.21,15884.0,41.948,42.0409,41.9387,42.0316,15884.0
2024-01-29 09:55:00,45.22,45.3,45.22,45.23,19615.0,42.0409,42.1153,42.0409,42.0502,19615.0
2024-01-29 10:00:00,45.23,45.32,45.19,45.28,36586.0,42.0502,42.1339,42.013,42.0967,36586.0
2024-01-29 10:05:00,45.29,45.35,45.28,45.34,27906.0,42.106,42.1618,42.0967,42.1525,27906.0
2024-01-29 10:10:00,45.34,45.36,45.27,45.33,23543.0,42.1525,42.1711,42.0874,42.1432,23543.0
2024-01-29 10:15:00,45.32,45.39,45.28,45.36,13408.0,42.1339,42.199,42.0967,42.1711,13408.0
2024-01-29 10:20:00,45.36,45.37,45.25,45.27,18198.0,42.1711,42.1804,42.0688,42.0874,18198.0
2024-01-29 10:25:00,45.25,45.32,45.25,45.26,16233.0,42.0688,42.1339,42.0688,42.0781,16233.0
2024-01-29 10:30:00,45.27,45.27,45.21,45.23,12613.0,42.0874,42.0874,42.0316,42.0502,12613.0
2024-01-29 10:35:00,45.25,45.4,45.24,45.39,18665.0,42.0688,42.2083,42.0595,42.199,18665.0
2024-01-29 10:40:00,45.4,45.45,45.38,45.42,22316.0,42.2083,42.2548,42.1897,42.2269,22316.0
2024-01-29 10:45:00,45.43,45.43,45.38,45.4,15245.0,42.2362,42.2362,42.1897,42.2083,15245.0
2024-01-29 10:50:00,45.41,45.45,45.38,45.4,88790.0,42.2176,42.2548,42.1897,42.2083,88790.0
2024-01-29 10:55:00,45.41,45.48,45.39,45.46,23194.0,42.2176,42.2827,42.199,42.2641,23194.0
2024-01-29 11:00:00,45.46,45.51,45.44,45.5,16259.0,42.2641,42.3105,42.2455,42.3013,16259.0
2024-01-29 11:05:00,45.51,45.54,45.49,45.53,21311.0,42.3105,42.3384,42.292,42.3291,21311.0
2024-01-29 11:10:00,45.54,45.58,45.5,45.57,17659.0,42.3384,42.3756,42.3013,42.3663,17659.0
2024-01-29 11:15:00,45.58,45.6,45.56,45.6,15968.0,42.3756,42.3942,42.357,42.3942,15968.0
2024-01-29 11:20:00,45.59,45.63,45.58,45.6,13498.0,42.3849,42.4221,42.3756,42.3942,13498.0
2024-01-29 11:25:00,45.6,45.68,45.6,45.63,84679.0,42.3942,42.4686,42.3942,42.4221,84679.0
2024-01-29 11:30:00,45.63,45.67,45.61,45.64,16831.0,42.4221,42.4593,42.4035,42.4314,16831.0
2024-01-29 11:35:00,45.65,45.68,45.62,45.63,15721.0,42.4407,42.4686,42.4128,42.4221,15721.0
2024-01-29 11:40:00,45.62,45.66,45.6,45.63,10468.0,42.4128,42.45,42.3942,42.4221,10468.0
2024-01-29 11:45:00,45.62,45.68,45.61,45.68,18827.0,42.4128,42.4686,42.4035,42.4686,18827.0
2024-01-29 11:50:00,45.67,45.67,45.62,45.63,10303.0,42.4593,42.4593,42.4128,42.4221,10303.0
2024-01-29 11:55:00,45.62,45.65,45.6,45.63,27165.0,42.4128,42.4407,42.3942,42.4221,27165.0
2024-01-29 12:00:00,45.63,45.64,45.6,45.61,23889.0,42.4221,42.4314,42.3942,42.4035,23889.0
2024-01-29 12:05:00,45.61,45.61,45.56,45.56,19393.0,42.4035,42.4035,42.357,42.357,19393.0
2024-01-29 12:10:00,45.57,45.58,45.55,45.55,7278.0,42.3663,42.3756,42.3477,42.3477,7278.0
2024-01-29 12:15:00,45.55,45.57,45.52,45.57,13682.0,42.3477,42.3663,42.3198,42.3663,13682.0
2024-01-29 12:20:00,45.57,45.6,45.55,45.58,19222.0,42.3663,42.3942,42.3477,42.3756,19222.0
2024-01-29 12:25:00,45.58,45.61,45.56,45.59,35778.0,42.3756,42.4035,42.357,42.3849,35778.0
2024-01-29 12:30:00,45.59,45.62,45.57,45.61,39306.0,42.3849,42.4128,42.3663,42.4035,39306.0
2024-01-29 12:35:00,45.61,45.71,45.6,45.69,53520.0,42.4035,42.4965,42.3942,42.4779,53520.0
2024-01-29 12:40:00,45.68,45.69,45.6,45.62,97651.0,42.4686,42.4779,42.3942,42.4128,97651.0
2024-01-29 12:45:00,45.61,45.61,45.57,45.59,27558.0,42.4035,42.4035,42.3663,42.3849,27558.0
2024-01-29 12:50:00,45.59,45.61,45.56,45.57,15083.0,42.3849,42.4035,42.357,42.3663,15083.0
2024-01-29 12:55:00,45.56,45.62,45.56,45.6,24407.0,42.357,42.4128,42.357,42.3942,24407.0
2024-01-29 13:00:00,45.6,45.6,45.52,45.55,14975.0,42.3942,42.3942,42.3198,42.3477,14975.0
2024-01-29 13:05:00,45.55,45.57,45.55,45.56,8449.0,42.3477,42.3663,42.3477,42.357,8449.0
2024-01-29 13:10:00,45.55,45.56,45.52,45.53,30336.0,42.3477,42.357,42.3198,42.3291,30336.0
2024-01-29 13:15:00,45.54,45.55,45.51,45.51,13307.0,42.3384,42.3477,42.3105,42.3105,13307.0
2024-01-29 13:20:00,45.52,45.59,45.51,45.57,11753.0,42.3198,42.3849,42.3105,42.3663,11753.0
2024-01-29 13:25:00,45.58,45.62,45.57,45.6,21786.0,42.3756,42.4128,42.3663,42.3942,21786.0
2024-01-29 13:30:00,45.59,45.6,45.52,45.53,6457.0,42.3849,42.3942,42.3198,42.3291,6457.0
2024-01-29 13:35:00,45.52,45.56,45.52,45.54,18270.0,42.3198,42.357,42.3198,42.3384,18270.0
2024-01-29 13:40:00,45.54,45.56,45.52,45.54,12506.0,42.3384,42.357,42.3198,42.3384,12506.0
2024-01-29 13:45:00,45.53,45.56,45.52,45.56,16455.0,42.3291,42.357,42.3198,42.357,16455.0
2024-01-29 13:50:00,45.55,45.56,45.5,45.51,6844.0,42.3477,42.357,42.3013,42.3105,6844.0
2024-01-29 13:55:00,45.51,45.53,45.5,45.51,8152.0,42.3105,42.3291,42.3013,42.3105,8152.0
2024-01-29 14:00:00,45.5,45.53,45.5,45.52,8950.0,42.3013,42.3291,42.3013,42.3198,8950.0
2024-01-29 14:05:00,45.51,45.52,45.49,45.51,19688.0,42.3105,42.3198,42.292,42.3105,19688.0
2024-01-29 14:10:00,45.51,45.54,45.51,45.52,11590.0,42.3105,42.3384,42.3105,42.3198,11590.0
2024-01-29 14:15:00,45.51,45.53,45.46,45.47,9943.0,42.3105,42.3291,42.2641,42.2734,9943.0
2024-01-29 14:20:00,45.47,45.51,45.47,45.51,8813.0,42.2734,42.3105,42.2734,42.3105,8813.0
2024-01-29 14:25:00,45.51,45.51,45.47,45.5,7890.0,42.3105,42.3105,42.2734,42.3013,7890.0
2024-01-29 14:30:00,45.49,45.52,45.48,45.5,47908.0,42.292,42.3198,42.2827,42.3013,47908.0
2024-01-29 14:35:00,45.5,45.5,45.45,45.46,32233.0,42.3013,42.3013,42.2548,42.2641,32233.0
2024-01-29 14:40:00,45.46,45.5,45.45,45.49,17880.0,42.2641,42.3013,42.2548,42.292,17880.0
2024-01-29 14:45:00,45.5,45.51,45.46,45.49,11592.0,42.3013,42.3105,42.2641,42.292,11592.0
2024-01-29 14:50:00,45.49,45.52,45.48,45.48,9352.0,42.292,42.3198,42.2827,42.2827,9352.0
2024-01-29 14:55:00,45.47,45.51,45.47,45.5,13561.0,42.2734,42.3105,42.2734,42.3013,13561.0
2024-01-29 15:00:00,45.5,45.62,45.49,45.61,30908.0,42.3013,42.4128,42.292,42.4035,30908.0
2024-01-29 15:05:00,45.6,45.64,45.56,45.62,32544.0,42.3942,42.4314,42.357,42.4128,32544.0
2024-01-29 15:10:00,45.62,45.67,45.61,45.66,17522.0,42.4128,42.4593,42.4035,42.45,17522.0
2024-01-29 15:15:00,45.66,45.74,45.65,45.73,33558.0,42.45,42.5244,42.4407,42.5151,33558.0
2024-01-29 15:20:00,45.73,45.81,45.73,45.8,19950.0,42.5151,42.5895,42.5151,42.5802,19950.0
2024-01-29 15:25:00,45.8,45.84,45.73,45.73,49752.0,42.5802,42.6173,42.5151,42.5151,49752.0
2024-01-29 15:30:00,45.72,45.76,45.69,45.72,42233.0,42.5058,42.543,42.4779,42.5058,42233.0
2024-01-29 15:35:00,45.73,45.75,45.7,45.72,40488.0,42.5151,42.5337,42.4872,42.5058,40488.0
2024-01-29 15:40:00,45.71,45.71,45.63,45.64,43445.0,42.4965,42.4965,42.4221,42.4314,43445.0
2024-01-29 15:45:00,45.64,45.64,45.52,45.53,127857.0,42.4314,42.4314,42.3198,42.3291,127857.0
2024-01-29 15:50:00,45.53,45.55,45.47,45.47,81199.0,42.3291,42.3477,42.2734,42.2734,81199.0
2024-01-29 15:55:00,45.48,45.5,45.42,45.43,298459.0,42.2827,42.3013,42.2269,42.2362,298459.0
2024-01-30 09:30:00,45.42,45.5,45.27,45.5,74793.0,42.2269,42.3013,42.0874,42.3013,74793.0
2024-01-30 09:35:00,45.52,45.59,45.43,45.58,40392.0,42.3198,42.3849,42.2362,42.3756,40392.0
2024-01-30 09:40:00,45.55,45.68,45.48,45.57,37001.0,42.3477,42.4686,42.2827,42.3663,37001.0
2024-01-30 09:45:00,45.57,45.62,45.42,45.52,26511.0,42.3663,42.4128,42.2269,42.3198,26511.0
2024-01-30 09:50:00,45.52,45.56,45.41,45.52,126315.0,42.3198,42.357,42.2176,42.3198,126315.0
2024-01-30 09:55:00,45.51,45.52,45.4,45.52,35196.0,42.3105,42.3198,42.2083,42.3198,35196.0
2024-01-30 10:00:00,45.53,45.54,45.29,45.29,53058.0,42.3291,42.3384,42.106,42.106,53058.0
2024-01-30 10:05:00,45.29,45.37,45.24,45.33,26579.0,42.106,42.1804,42.0595,42.1432,26579.0
2024-01-30 10:10:00,45.35,45.38,45.2,45.25,108716.0,42.1618,42.1897,42.0223,42.0688,108716.0
2024-01-30 10:15:00,45.23,45.28,45.19,45.22,18951.0,42.0502,42.0967,42.013,42.0409,18951.0
2024-01-30 10:20:00,45.22,45.26,45.2,45.21,20566.0,42.0409,42.0781,42.0223,42.0316,20566.0
2024-01-30 10:25:00,45.21,45.24,45.16,45.17,13408.0,42.0316,42.0595,41.9852,41.9945,13408.0
2024-01-30 10:30:00,45.16,45.18,45.1,45.15,14423.0,41.9852,42.0037,41.9294,41.9759,14423.0
2024-01-30 10:35:00,45.15,45.21,45.14,45.14,12403.0,41.9759,42.0316,41.9666,41.9666,12403.0
2024-01-30 10:40:00,45.15,45.28,45.14,45.28,18013.0,41.9759,42.0967,41.9666,42.0967,18013.0
2024-01-30 10:45:00,45.29,45.37,45.28,45.37,10073.0,42.106,42.1804,42.0967,42.1804,10073.0
2024-01-30 10:50:00,45.36,45.38,45.31,45.37,9874.0,42.1711,42.1897,42.1246,42.1804,9874.0
2024-01-30 10:55:00,45.37,45.41,45.31,45.32,19330.0,42.1804,42.2176,42.1246,42.1339,19330.0
2024-01-30 11:00:00,45.32,45.44,45.31,45.44,16905.0,42.1339,42.2455,42.1246,42.2455,16905.0
2024-01-30 11:05:00,45.44,45.5,45.43,45.5,12319.0,42.2455,42.3013,42.2362,42.3013,12319.0
2024-01-30 11:10:00,45.5,45.6,45.49,45.59,124815.0,42.3013,42.3942,42.292,42.3849,124815.0
2024-01-30 11:15:00,45.59,45.62,45.56,45.62,84685.0,42.3849,42.4128,42.357,42.4128,84685.0
2024-01-30 11:20:00,45.61,45.68,45.59,45.61,64580.0,42.4035,42.4686,42.3849,42.4035,64580.0
2024-01-30 11:25:00,45.61,45.61,45.51,45.57,57834.0,42.4035,42.4035,42.3105,42.3663,57834.0
2024-01-30 11:30:00,45.57,45.59,45.54,45.57,14654.0,42.3663,42.3849,42.3384,42.3663,14654.0
2024-01-30 11:35:00,45.57,45.72,45.56,45.72,80262.0,42.3663,42.5058,42.357,42.5058,80262.0
2024-01-30 11:40:00,45.71,45.79,45.69,45.78,45499.0,42.4965,42.5709,42.4779,42.5616,45499.0
2024-01-30 11:45:00,45.78,45.81,45.71,45.73,21266.0,42.5616,42.5895,42.4965,42.5151,21266.0
2024-01-30 11:50:00,45.73,45.75,45.66,45.66,22098.0,42.5151,42.5337,42.45,42.45,22098.0
2024-01-30 11:55:00,45.67,45.74,45.66,45.74,44794.0,42.4593,42.5244,42.45,42.5244,44794.0
2024-01-30 12:00:00,45.72,45.75,45.67,45.68,8475.0,42.5058,42.5337,42.4593,42.4686,8475.0
2024-01-30 12:05:00,45.68,45.72,45.64,45.71,15222.0,42.4686,42.5058,42.4314,42.4965,15222.0
2024-01-30 12:10:00,45.72,45.73,45.68,45.71,10836.0,42.5058,42.5151,42.4686,42.4965,10836.0
2024-01-30 12:15:00,45.7,45.72,45.68,45.72,10921.0,42.4872,42.5058,42.4686,42.5058,10921.0
2024-01-30 12:20:00,45.72,45.76,45.72,45.76,9580.0,42.5058,42.543,42.5058,42.543,9580.0
2024-01-30 12:25:00,45.76,45.76,45.68,45.71,14346.0,42.543,42.543,42.4686,42.4965,14346.0
2024-01-30 12:30:00,45.71,45.72,45.66,45.67,23476.0,42.4965,42.5058,42.45,42.4593,23476.0
2024-01-30 12:35:00,45.65,45.66,45.57,45.58,27780.0,42.4407,42.45,42.3663,42.3756,27780.0
2024-01-30 12:40:00,45.58,45.61,45.54,45.54,17437.0,42.3756,42.4035,42.3384,42.3384,17437.0
2024-01-30 12:45:00,45.55,45.58,45.54,45.55,20836.0,42.3477,42.3756,42.3384,42.3477,20836.0
2024-01-30 12:50:00,45.55,45.58,45.5,45.57,28781.0,42.3477,42.3756,42.3013,42.3663,28781.0
2024-01-30 12:55:00,45.57,45.59,45.52,45.55,26926.0,42.3663,42.3849,42.3198,42.3477,26926.0
2024-01-30 13:00:00,45.54,45.59,45.52,45.58,15540.0,42.3384,42.3849,42.3198,42.3756,15540.0
2024-01-30 13:05:00,45.57,45.58,45.51,45.53,32848.0,42.3663,42.3756,42.3105,42.3291,32848.0
2024-01-30 13:10:00,45.53,45.59,45.52,45.59,16971.0,42.3291,42.3849,42.3198,42.3849,16971.0
2024-01-30 13:15:00,45.59,45.69,45.58,45.62,63038.0,42.3849,42.4779,42.3756,42.4128,63038.0
2024-01-30 13:20:00,45.61,45.62,45.54,45.59,58739.0,42.4035,42.4128,42.3384,42.3849,58739.0
2024-01-30 13:25:00,45.59,45.61,45.55,45.55,11324.0,42.3849,42.4035,42.3477,42.3477,11324.0
2024-01-30 13:30:00,45.56,45.57,45.52,45.57,25434.0,42.357,42.3663,42.3198,42.3663,25434.0
2024-01-30 13:35:00,45.57,45.58,45.54,45.55,16258.0,42.3663,42.3756,42.3384,42.3477,16258.0
2024-01-30 13:40:00,45.55,45.64,45.55,45.62,14521.0,42.3477,42.4314,42.3477,42.4128,14521.0
2024-01-30 13:45:00,45.63,45.66,45.62,45.62,20368.0,42.4221,42.45,42.4128,42.4128,20368.0
2024-01-30 13:50:00,45.63,45.67,45.62,45.67,26859.0,42.4221,42.4593,42.4128,42.4593,26859.0
2024-01-30 13:55:00,45.68,45.72,45.65,45.7,15093.0,42.4686,42.5058,42.4407,42.4872,15093.0
2024-01-30 14:00:00,45.7,45.85,45.7,45.84,22692.0,42.4872,42.6266,42.4872,42.6173,22692.0
2024-01-30 14:05:00,45.85,45.95,45.85,45.95,17729.0,42.6266,42.7196,42.6266,42.7196,17729.0
2024-01-30 14:10:00,45.95,46.0,45.93,45.98,16178.0,42.7196,42.7661,42.701,42.7475,16178.0
2024-01-30 14:15:00,45.98,46.03,45.94,46.01,26352.0,42.7475,42.794,42.7103,42.7754,26352.0
2024-01-30 14:20:00,46.03,46.05,45.99,46.0,37126.0,42.794,42.8126,42.7568,42.7661,37126.0
2024-01-30 14:25:00,46.01,46.01,45.97,46.0,20745.0,42.7754,42.7754,42.7382,42.7661,20745.0
2024-01-30 14:30:00,46.0,46.0,45.97,45.98,22489.0,42.7661,42.7661,42.7382,42.7475,22489.0
2024-01-30 14:35:00,45.97,45.97,45.9,45.96,16346.0,42.7382,42.7382,42.6731,42.7289,16346.0
2024-01-30 14:40:00,45.97,45.98,45.94,45.95,20870.0,42.7382,42.7475,42.7103,42.7196,20870.0
2024-01-30 14:45:00,45.94,45.96,45.92,45.92,13993.0,42.7103,42.7289,42.6917,42.6917,13993.0
2024-01-30 14:50:00,45.91,45.95,45.85,45.85,83020.0,42.6824,42.7196,42.6266,42.6266,83020.0
2024-01-30 14:55:00,45.85,45.87,45.83,45.84,16825.0,42.6266,42.6452,42.6081,42.6173,16825.0
2024-01-30 15:00:00,45.83,45.83,45.69,45.73,50586.0,42.6081,42.6081,42.4779,42.5151,50586.0
2024-01-30 15:05:00,45.74,45.74,45.62,45.62,46452.0,42.5244,42.5244,42.4128,42.4128,46452.0
2024-01-30 15:10:00,45.63,45.65,45.54,45.56,52191.0,42.4221,42.4407,42.3384,42.357,52191.0
2024-01-30 15:15:00,45.56,45.57,45.49,45.52,18530.0,42.357,42.3663,42.292,42.3198,18530.0
2024-01-30 15:20:00,45.53,45.53,45.46,45.48,36651.0,42.3291,42.3291,42.2641,42.2827,36651.0
2024-01-30 15:25:00,45.48,45.55,45.46,45.55,41770.0,42.2827,42.3477,42.2641,42.3477,41770.0
2024-01-30 15:30:00,45.55,45.56,45.47,45.5,86707.0,42.3477,42.357,42.2734,42.3013,86707.0
2024-01-30 15:35:00,45.51,45.54,45.49,45.53,56958.0,42.3105,42.3384,42.292,42.3291,56958.0
2024-01-30 15:40:00,45.53,45.59,45.51,45.55,46655.0,42.3291,42.3849,42.3105,42.3477,46655.0
2024-01-30 15:45:00,45.55,45.63,45.54,45.63,61721.0,42.3477,42.4221,42.3384,42.4221,61721.0
2024-01-30 15:50:00,45.62,45.68,45.61,45.66,89018.0,42.4128,42.4686,42.4035,42.45,89018.0
2024-01-30 15:55:00,45.67,45.76,45.67,45.74,253652.0,42.4593,42.543,42.4593,42.5244,253652.0
2024-01-31 09:30:00,46.05,46.09,45.55,45.55,57416.0,42.8126,42.8498,42.3477,42.3477,57416.0
2024-01-31 09:35:00,45.54,45.84,45.49,45.83,27008.0,42.3384,42.6173,42.292,42.6081,27008.0
2024-01-31 09:40:00,45.8,45.97,45.8,45.84,11813.0,42.5802,42.7382,42.5802,42.6173,11813.0
2024-01-31 09:45:00,45.85,45.86,45.69,45.71,19317.0,42.6266,42.6359,42.4779,42.4965,19317.0
2024-01-31 09:50:00,45.71,45.74,45.63,45.66,22071.0,42.4965,42.5244,42.4221,42.45,22071.0
2024-01-31 09:55:00,45.65,45.69,45.59,45.66,21836.0,42.4407,42.4779,42.3849,42.45,21836.0
2024-01-31 10:00:00,45.68,45.81,45.67,45.72,22835.0,42.4686,42.5895,42.4593,42.5058,22835.0
2024-01-31 10:05:00,45.73,45.78,45.72,45.78,15891.0,42.5151,42.5616,42.5058,42.5616,15891.0
2024-01-31 10:10:00,45.78,45.87,45.75,45.86,23491.0,42.5616,42.6452,42.5337,42.6359,23491.0
2024-01-31 10:15:00,45.86,45.91,45.84,45.89,26460.0,42.6359,42.6824,42.6173,42.6638,26460.0
2024-01-31 10:20:00,45.88,45.96,45.88,45.94,13583.0,42.6545,42.7289,42.6545,42.7103,13583.0
2024-01-31 10:25:00,45.98,46.17,45.98,46.16,10959.0,42.7475,42.9241,42.7475,42.9149,10959.0
2024-01-31 10:30:00,46.15,46.24,46.15,46.19,18819.0,42.9056,42.9892,42.9056,42.9427,18819.0
2024-01-31 10:35:00,46.22,46.3,46.17,46.25,12206.0,42.9706,43.045,42.9241,42.9985,12206.0
2024-01-31 10:40:00,46.24,46.35,46.22,46.26,20645.0,42.9892,43.0915,42.9706,43.0078,20645.0
2024-01-31 10:45:00,46.26,46.28,46.2,46.2,22575.0,43.0078,43.0264,42.952,42.952,22575.0
2024-01-31 10:50:00,46.2,46.22,46.13,46.18,15809.0,42.952,42.9706,42.887,42.9334,15809.0
2024-01-31 10:55:00,46.19,46.2,46.08,46.14,29424.0,42.9427,42.952,42.8405,42.8963,29424.0
2024-01-31 11:00:00,46.13,46.13,46.04,46.07,10533.0,42.887,42.887,42.8033,42.8312,10533.0
2024-01-31 11:05:00,46.04,46.04,46.0,46.01,9883.0,42.8033,42.8033,42.7661,42.7754,9883.0
2024-01-31 11:10:00,46.02,46.05,46.0,46.01,10029.0,42.7847,42.8126,42.7661,42.7754,10029.0
2024-01-31 11:15:00,46.01,46.03,45.97,46.0,15946.0,42.7754,42.794,42.7382,42.7661,15946.0
2024-01-31 11:20:00,45.99,46.01,45.94,45.95,15047.0,42.7568,42.7754,42.7103,42.7196,15047.0
2024-01-31 11:25:00,45.94,45.98,45.93,45.96,20552.0,42.7103,42.7475,42.701,42.7289,20552.0
2024-01-31 11:30:00,45.96,45.99,45.92,45.98,10071.0,42.7289,42.7568,42.6917,42.7475,10071.0
2024-01-31 11:35:00,45.98,45.99,45.96,45.98,14311.0,42.7475,42.7568,42.7289,42.7475,14311.0
2024-01-31 11:40:00,45.98,45.98,45.92,45.95,41233.0,42.7475,42.7475,42.6917,42.7196,41233.0
2024-01-31 11:45:00,45.95,46.03,45.9,46.02,22851.0,42.7196,42.794,42.6731,42.7847,22851.0
2024-01-31 11:50:00,46.02,46.07,46.01,46.02,19220.0,42.7847,42.8312,42.7754,42.7847,19220.0
2024-01-31 11:55:00,46.03,46.09,46.01,46.08,16905.0,42.794,42.8498,42.7754,42.8405,16905.0
2024-01-31 12:00:00,46.06,46.09,46.03,46.05,20944.0,42.8219,42.8498,42.794,42.8126,20944.0
2024-01-31 12:05:00,46.04,46.1,46.03,46.07,12429.0,42.8033,42.8591,42.794,42.8312,12429.0
2024-01-31 12:10:00,46.07,46.11,46.07,46.09,14546.0,42.8312,42.8684,42.8312,42.8498,14546.0
2024-01-31 12:15:00,46.08,46.11,46.06,46.11,41271.0,42.8405,42.8684,42.8219,42.8684,41271.0
2024-01-31 12:20:00,46.11,46.13,46.07,46.12,65153.0,42.8684,42.887,42.8312,42.8777,65153.0
2024-01-31 12:25:00,46.12,46.14,46.07,46.12,64667.0,42.8777,42.8963,42.8312,42.8777,64667.0
2024-01-31 12:30:00,46.12,46.13,46.06,46.07,33012.0,42.8777,42.887,42.8219,42.8312,33012.0
2024-01-31 12:35:00,46.07,46.07,46.0,46.04,24401.0,42.8312,42.8312,42.7661,42.8033,24401.0
2024-01-31 12:40:00,46.03,46.09,46.02,46.07,17251.0,42.794,42.8498,42.7847,42.8312,17251.0
2024-01-31 12:45:00,46.07,46.08,46.04,46.07,16461.0,42.8312,42.8405,42.8033,42.8312,16461.0
2024-01-31 12:50:00,46.06,46.1,46.05,46.07,33249.0,42.8219,42.8591,42.8126,42.8312,33249.0
2024-01-31 12:55:00,46.06,46.11,46.03,46.04,19791.0,42.8219,42.8684,42.794,42.8033,19791.0
2024-01-31 13:00:00,46.04,46.06,46.0,46.01,19610.0,42.8033,42.8219,42.7661,42.7754,19610.0
2024-01-31 13:05:00,46.01,46.03,45.99,46.02,36331.0,42.7754,42.794,42.7568,42.7847,36331.0
2024-01-31 13:10:00,46.01,46.02,45.97,46.0,19875.0,42.7754,42.7847,42.7382,42.7661,19875.0
2024-01-31 13:15:00,46.01,46.06,46.0,46.04,36438.0,42.7754,42.8219,42.7661,42.8033,36438.0
2024-01-31 13:20:00,46.04,46.05,46.01,46.04,36040.0,42.8033,42.8126,42.7754,42.8033,36040.0
2024-01-31 13:25:00,46.04,46.11,46.03,46.11,17226.0,42.8033,42.8684,42.794,42.8684,17226.0
2024-01-31 13:30:00,46.11,46.13,46.09,46.09,28147.0,42.8684,42.887,42.8498,42.8498,28147.0
2024-01-31 13:35:00,46.09,46.16,46.08,46.15,46848.0,42.8498,42.9149,42.8405,42.9056,46848.0
2024-01-31 13:40:00,46.15,46.17,46.13,46.16,46675.0,42.9056,42.9241,42.887,42.9149,46675.0
2024-01-31 13:45:00,46.17,46.21,46.14,46.21,79580.0,42.9241,42.9613,42.8963,42.9613,79580.0
2024-01-31 13:50:00,46.2,46.22,46.18,46.2,39642.0,42.952,42.9706,42.9334,42.952,39642.0
2024-01-31 13:55:00,46.21,46.24,46.16,46.16,41353.0,42.9613,42.9892,42.9149,42.9149,41353.0
2024-01-31 14:00:00,46.18,46.23,45.99,46.09,94879.0,42.9334,42.9799,42.7568,42.8498,94879.0
2024-01-31 14:05:00,46.09,46.09,45.96,46.09,79664.0,42.8498,42.8498,42.7289,42.8498,79664.0
2024-01-31 14:10:00,46.09,46.14,46.05,46.05,67565.0,42.8498,42.8963,42.8126,42.8126,67565.0
2024-01-31 14:15:00,46.05,46.08,45.95,45.98,75907.0,42.8126,42.8405,42.7196,42.7475,75907.0
2024-01-31 14:20:00,45.98,46.03,45.95,45.98,30368.0,42.7475,42.794,42.7196,42.7475,30368.0
2024-01-31 14:25:00,45.98,46.04,45.97,45.99,29844.0,42.7475,42.8033,42.7382,42.7568,29844.0
2024-01-31 14:30:00,45.99,46.05,45.96,45.98,42834.0,42.7568,42.8126,42.7289,42.7475,42834.0
2024-01-31 14:35:00,45.98,46.13,45.96,46.11,51053.0,42.7475,42.887,42.7289,42.8684,51053.0
2024-01-31 14:40:00,46.11,46.25,46.1,46.2,27874.0,42.8684,42.9985,42.8591,42.952,27874.0
2024-01-31 14:45:00,46.2,46.26,46.14,46.15,91468.0,42.952,43.0078,42.8963,42.9056,91468.0
2024-01-31 14:50:00,46.16,46.16,45.9,46.0,93998.0,42.9149,42.9149,42.6731,42.7661,93998.0
2024-01-31 14:55:00,46.0,46.05,45.93,45.94,60416.0,42.7661,42.8126,42.701,42.7103,60416.0
2024-01-31 15:00:00,45.94,45.94,45.53,45.58,67851.0,42.7103,42.7103,42.3291,42.3756,67851.0
2024-01-31 15:05:00,45.57,45.67,45.48,45.64,56904.0,42.3663,42.4593,42.2827,42.4314,56904.0
2024-01-31 15:10:00,45.64,45.72,45.61,45.66,34108.0,42.4314,42.5058,42.4035,42.45,34108.0
2024-01-31 15:15:00,45.66,45.75,45.64,45.7,72375.0,42.45,42.5337,42.4314,42.4872,72375.0
2024-01-31 15:20:00,45.69,45.96,45.68,45.91,159685.0,42.4779,42.7289,42.4686,42.6824,159685.0
2024-01-31 15:25:00,45.91,45.91,45.75,45.82,73994.0,42.6824,42.6824,42.5337,42.5988,73994.0
2024-01-31 15:30:00,45.81,45.88,45.79,45.88,85432.0,42.5895,42.6545,42.5709,42.6545,85432.0
2024-01-31 15:35:00,45.88,45.97,45.86,45.95,110560.0,42.6545,42.7382,42.6359,42.7196,110560.0
2024-01-31 15:40:00,45.94,45.95,45.78,45.78,78392.0,42.7103,42.7196,42.5616,42.5616,78392.0
2024-01-31 15:45:00,45.79,45.89,45.77,45.86,99514.0,42.5709,42.6638,42.5523,42.6359,99514.0
2024-01-31 15:50:00,45.85,45.93,45.85,45.93,269226.0,42.6266,42.701,42.6266,42.701,269226.0
2024-01-31 15:55:00,45.92,45.93,45.71,45.71,432093.0,42.6917,42.701,42.4965,42.4965,432093.0
2024-02-01 09:30:00,45.59,45.69,45.4,45.56,106981.0,42.3849,42.4779,42.2083,42.357,106981.0
2024-02-01 09:35:00,45.54,45.56,45.4,45.52,33903.0,42.3384,42.357,42.2083,42.3198,33903.0
2024-02-01 09:40:00,45.52,45.56,45.41,45.51,30504.0,42.3198,42.357,42.2176,42.3105,30504.0
2024-02-01 09:45:00,45.53,45.6,45.44,45.57,80633.0,42.3291,42.3942,42.2455,42.3663,80633.0
2024-02-01 09:50:00,45.57,45.74,45.55,45.7,61021.0,42.3663,42.5244,42.3477,42.4872,61021.0
2024-02-01 09:55:00,45.71,45.74,45.61,45.66,51911.0,42.4965,42.5244,42.4035,42.45,51911.0
2024-02-01 10:00:00,45.65,45.7,45.58,45.66,126929.0,42.4407,42.4872,42.3756,42.45,126929.0
2024-02-01 10:05:00,45.66,45.67,45.59,45.64,234117.0,42.45,42.4593,42.3849,42.4314,234117.0
2024-02-01 10:10:00,45.65,45.68,45.6,45.65,68835.0,42.4407,42.4686,42.3942,42.4407,68835.0
2024-02-01 10:15:00,45.64,45.73,45.62,45.71,22028.0,42.4314,42.5151,42.4128,42.4965,22028.0
2024-02-01 10:20:00,45.72,45.87,45.7,45.87,26510.0,42.5058,42.6452,42.4872,42.6452,26510.0
2024-02-01 10:25:00,45.85,45.86,45.77,45.83,211646.0,42.6266,42.6359,42.5523,42.6081,211646.0
2024-02-01 10:30:00,45.81,45.92,45.78,45.92,61811.0,42.5895,42.6917,42.5616,42.6917,61811.0
2024-02-01 10:35:00,45.92,45.99,45.91,45.96,85626.0,42.6917,42.7568,42.6824,42.7289,85626.0
2024-02-01 10:40:00,45.96,45.99,45.89,45.98,16951.0,42.7289,42.7568,42.6638,42.7475,16951.0
2024-02-01 10:45:00,45.99,45.99,45.83,45.85,49157.0,42.7568,42.7568,42.6081,42.6266,49157.0
2024-02-01 10:50:00,45.85,45.86,45.72,45.73,30758.0,42.6266,42.6359,42.5058,42.5151,30758.0
2024-02-01 10:55:00,45.72,45.8,45.71,45.72,21293.0,42.5058,42.5802,42.4965,42.5058,21293.0
2024-02-01 11:00:00,45.72,45.76,45.66,45.74,16881.0,42.5058,42.543,42.45,42.5244,16881.0
2024-02-01 11:05:00,45.74,45.75,45.69,45.7,20020.0,42.5244,42.5337,42.4779,42.4872,20020.0
2024-02-01 11:10:00,45.69,45.74,45.67,45.72,19279.0,42.4779,42.5244,42.4593,42.5058,19279.0
2024-02-01 11:15:00,45.73,45.79,45.7,45.71,16126.0,42.5151,42.5709,42.4872,42.4965,16126.0
2024-02-01 11:20:00,45.71,45.72,45.66,45.67,17953.0,42.4965,42.5058,42.45,42.4593,17953.0
2024-02-01 11:25:00,45.67,45.75,45.67,45.75,23449.0,42.4593,42.5337,42.4593,42.5337,23449.0
2024-02-01 11:30:00,45.74,45.85,45.74,45.83,23536.0,42.5244,42.6266,42.5244,42.6081,23536.0
2024-02-01 11:35:00,45.83,45.9,45.81,45.9,24963.0,42.6081,42.6731,42.5895,42.6731,24963.0
2024-02-01 11:40:00,45.9,46.04,45.9,46.03,16476.0,42.6731,42.8033,42.6731,42.794,16476.0
2024-02-01 11:45:00,46.03,46.07,46.02,46.05,16331.0,42.794,42.8312,42.7847,42.8126,16331.0
2024-02-01 11:50:00,46.06,46.08,46.03,46.08,10498.0,42.8219,42.8405,42.794,42.8405,10498.0
2024-02-01 11:55:00,46.09,46.11,46.06,46.07,24894.0,42.8498,42.8684,42.8219,42.8312,24894.0
2024-02-01 12:00:00,46.08,46.27,46.08,46.26,22233.0,42.8405,43.0171,42.8405,43.0078,22233.0
2024-02-01 12:05:00,46.27,46.32,46.26,46.29,19494.0,43.0171,43.0636,43.0078,43.0357,19494.0
2024-02-01 12:10:00,46.29,46.32,46.23,46.24,24566.0,43.0357,43.0636,42.9799,42.9892,24566.0
2024-02-01 12:15:00,46.25,46.25,46.17,46.19,15414.0,42.9985,42.9985,42.9241,42.9427,15414.0
2024-02-01 12:20:00,46.19,46.19,46.06,46.09,47674.0,42.9427,42.9427,42.8219,42.8498,47674.0
2024-02-01 12:25:00,46.1,46.13,46.04,46.12,54701.0,42.8591,42.887,42.8033,42.8777,54701.0
2024-02-01 12:30:00,46.11,46.13,46.09,46.09,17766.0,42.8684,42.887,42.8498,42.8498,17766.0
2024-02-01 12:35:00,46.09,46.12,46.06,46.11,21490.0,42.8498,42.8777,42.8219,42.8684,21490.0
2024-02-01 12:40:00,46.11,46.18,46.09,46.16,24181.0,42.8684,42.9334,42.8498,42.9149,24181.0
2024-02-01 12:45:00,46.15,46.15,46.11,46.12,35888.0,42.9056,42.9056,42.8684,42.8777,35888.0
2024-02-01 12:50:00,46.12,46.26,46.12,46.26,36782.0,42.8777,43.0078,42.8777,43.0078,36782.0
2024-02-01 12:55:00,46.26,46.28,46.16,46.22,17956.0,43.0078,43.0264,42.9149,42.9706,17956.0
2024-02-01 13:00:00,46.22,46.26,46.14,46.15,20710.0,42.9706,43.0078,42.8963,42.9056,20710.0
2024-02-01 13:05:00,46.14,46.18,46.1,46.11,10646.0,42.8963,42.9334,42.8591,42.8684,10646.0
2024-02-01 13:10:00,46.11,46.21,46.11,46.21,11754.0,42.8684,42.9613,42.8684,42.9613,11754.0
2024-02-01 13:15:00,46.21,46.24,46.19,46.22,23116.0,42.9613,42.9892,42.9427,42.9706,23116.0
2024-02-01 13:20:00,46.22,46.26,46.18,46.2,10835.0,42.9706,43.0078,42.9334,42.952,10835.0
2024-02-01 13:25:00,46.2,46.24,46.2,46.22,13926.0,42.952,42.9892,42.952,42.9706,13926.0
2024-02-01 13:30:00,46.21,46.27,46.21,46.24,14700.0,42.9613,43.0171,42.9613,42.9892,14700.0
2024-02-01 13:35:00,46.25,46.28,46.2,46.21,20145.0,42.9985,43.0264,42.952,42.9613,20145.0
2024-02-01 13:40:00,46.21,46.3,46.21,46.29,11913.0,42.9613,43.045,42.9613,43.0357,11913.0
2024-02-01 13:45:00,46.3,46.37,46.28,46.37,30419.0,43.045,43.1101,43.0264,43.1101,30419.0
2024-02-01 13:50:00,46.36,46.37,46.32,46.34,32118.0,43.1008,43.1101,43.0636,43.0822,32118.0
2024-02-01 13:55:00,46.34,46.36,46.3,46.35,22172.0,43.0822,43.1008,43.045,43.0915,22172.0
2024-02-01 14:00:00,46.36,46.45,46.35,46.44,34890.0,43.1008,43.1845,43.0915,43.1752,34890.0
2024-02-01 14:05:00,46.43,46.46,46.37,46.43,45298.0,43.1659,43.1938,43.1101,43.1659,45298.0
2024-02-01 14:10:00,46.43,46.45,46.4,46.41,13616.0,43.1659,43.1845,43.138,43.1473,13616.0
2024-02-01 14:15:00,46.41,46.41,46.35,46.38,28015.0,43.1473,43.1473,43.0915,43.1194,28015.0
2024-02-01 14:20:00,46.39,46.4,46.3,46.32,12169.0,43.1287,43.138,43.045,43.0636,12169.0
2024-02-01 14:25:00,46.32,46.32,46.23,46.23,17938.0,43.0636,43.0636,42.9799,42.9799,17938.0
2024-02-01 14:30:00,46.23,46.23,46.17,46.19,12019.0,42.9799,42.9799,42.9241,42.9427,12019.0
2024-02-01 14:35:00,46.19,46.25,46.17,46.2,27758.0,42.9427,42.9985,42.9241,42.952,27758.0
2024-02-01 14:40:00,46.19,46.27,46.17,46.27,20605.0,42.9427,43.0171,42.9241,43.0171,20605.0
2024-02-01 14:45:00,46.26,46.27,46.21,46.24,27698.0,43.0078,43.0171,42.9613,42.9892,27698.0
2024-02-01 14:50:00,46.24,46.26,46.14,46.15,23339.0,42.9892,43.0078,42.8963,42.9056,23339.0
2024-02-01 14:55:00,46.16,46.21,46.14,46.19,18145.0,42.9149,42.9613,42.8963,42.9427,18145.0
2024-02-01 15:00:00,46.2,46.21,46.14,46.18,25831.0,42.952,42.9613,42.8963,42.9334,25831.0
2024-02-01 15:05:00,46.19,46.21,46.14,46.18,22360.0,42.9427,42.9613,42.8963,42.9334,22360.0
2024-02-01 15:10:00,46.18,46.2,46.12,46.2,19710.0,42.9334,42.952,42.8777,42.952,19710.0
2024-02-01 15:15:00,46.2,46.24,46.19,46.23,30773.0,42.952,42.9892,42.9427,42.9799,30773.0
2024-02-01 15:20:00,46.23,46.3,46.21,46.29,58611.0,42.9799,43.045,42.9613,43.0357,58611.0
2024-02-01 15:25:00,46.29,46.39,46.28,46.39,52580.0,43.0357,43.1287,43.0264,43.1287,52580.0
2024-02-01 15:30:00,46.39,46.44,46.34,46.41,69985.0,43.1287,43.1752,43.0822,43.1473,69985.0
2024-02-01 15:35:00,46.42,46.48,46.38,46.43,44026.0,43.1566,43.2124,43.1194,43.1659,44026.0
2024-02-01 15:40:00,46.43,46.53,46.43,46.49,74005.0,43.1659,43.2588,43.1659,43.2217,74005.0
2024-02-01 15:45:00,46.49,46.63,46.49,46.54,87389.0,43.2217,43.3518,43.2217,43.2681,87389.0
2024-02-01 15:50:00,46.54,46.68,46.53,46.66,104685.0,43.2681,43.3983,43.2588,43.3797,104685.0
2024-02-01 15:55:00,46.67,46.72,46.61,46.68,234923.0,43.389,43.4355,43.3332,43.3983,234923.0
2024-02-02 09:30:00,46.2,46.47,45.86,45.86,83418.0,42.952,43.2031,42.6359,42.6359,83418.0
2024-02-02 09:35:00,45.85,45.9,45.57,45.57,26956.0,42.6266,42.6731,42.3663,42.3663,26956.0
2024-02-02 09:40:00,45.6,45.63,45.36,45.45,31598.0,42.3942,42.4221,42.1711,42.2548,31598.0
2024-02-02 09:45:00,45.39,45.5,45.31,45.41,56302.0,42.199,42.3013,42.1246,42.2176,56302.0
2024-02-02 09:50:00,45.46,45.61,45.38,45.51,42951.0,42.2641,42.4035,42.1897,42.3105,42951.0
2024-02-02 09:55:00,45.54,45.7,45.49,45.7,56288.0,42.3384,42.4872,42.292,42.4872,56288.0
2024-02-02 10:00:00,45.68,45.71,45.46,45.52,57478.0,42.4686,42.4965,42.2641,42.3198,57478.0
2024-02-02 10:05:00,45.52,45.55,45.38,45.49,28090.0,42.3198,42.3477,42.1897,42.292,28090.0
2024-02-02 10:10:00,45.48,45.48,45.31,45.35,19820.0,42.2827,42.2827,42.1246,42.1618,19820.0
2024-02-02 10:15:00,45.34,45.45,45.32,45.38,21630.0,42.1525,42.2548,42.1339,42.1897,21630.0
2024-02-02 10:20:00,45.38,45.44,45.33,45.4,15656.0,42.1897,42.2455,42.1432,42.2083,15656.0
2024-02-02 10:25:00,45.41,45.49,45.4,45.48,45795.0,42.2176,42.292,42.2083,42.2827,45795.0
2024-02-02 10:30:00,45.47,45.53,45.45,45.52,41886.0,42.2734,42.3291,42.2548,42.3198,41886.0
2024-02-02 10:35:00,45.51,45.59,45.44,45.57,26498.0,42.3105,42.3849,42.2455,42.3663,26498.0
2024-02-02 10:40:00,45.59,45.7,45.59,45.67,27938.0,42.3849,42.4872,42.3849,42.4593,27938.0
2024-02-02 10:45:00,45.66,45.68,45.46,45.49,36999.0,42.45,42.4686,42.2641,42.292,36999.0
2024-02-02 10:50:00,45.49,45.59,45.48,45.59,17654.0,42.292,42.3849,42.2827,42.3849,17654.0
2024-02-02 10:55:00,45.59,45.76,45.56,45.7,47392.0,42.3849,42.543,42.357,42.4872,47392.0
2024-02-02 11:00:00,45.7,45.78,45.6,45.6,45593.0,42.4872,42.5616,42.3942,42.3942,45593.0
2024-02-02 11:05:00,45.58,45.65,45.52,45.54,40561.0,42.3756,42.4407,42.3198,42.3384,40561.0
2024-02-02 11:10:00,45.54,45.56,45.48,45.51,41193.0,42.3384,42.357,42.2827,42.3105,41193.0
2024-02-02 11:15:00,45.52,45.59,45.52,45.57,13864.0,42.3198,42.3849,42.3198,42.3663,13864.0
2024-02-02 11:20:00,45.56,45.62,45.51,45.53,28917.0,42.357,42.4128,42.3105,42.3291,28917.0
2024-02-02 11:25:00,45.53,45.63,45.47,45.61,16617.0,42.3291,42.4221,42.2734,42.4035,16617.0
2024-02-02 11:30:00,45.64,45.69,45.61,45.69,36681.0,42.4314,42.4779,42.4035,42.4779,36681.0
2024-02-02 11:35:00,45.68,45.72,45.63,45.7,18130.0,42.4686,42.5058,42.4221,42.4872,18130.0
2024-02-02 11:40:00,45.7,45.71,45.63,45.66,15741.0,42.4872,42.4965,42.4221,42.45,15741.0
2024-02-02 11:45:00,45.65,45.66,45.57,45.62,25219.0,42.4407,42.45,42.3663,42.4128,25219.0
2024-02-02 11:50:00,45.63,45.63,45.55,45.57,18833.0,42.4221,42.4221,42.3477,42.3663,18833.0
2024-02-02 11:55:00,45.58,45.58,45.41,45.48,20529.0,42.3756,42.3756,42.2176,42.2827,20529.0
2024-02-02 12:00:00,45.47,45.51,45.42,45.45,36184.0,42.2734,42.3105,42.2269,42.2548,36184.0
2024-02-02 12:05:00,45.45,45.47,45.36,45.38,30804.0,42.2548,42.2734,42.1711,42.1897,30804.0
2024-02-02 12:10:00,45.37,45.42,45.32,45.34,19923.0,42.1804,42.2269,42.1339,42.1525,19923.0
2024-02-02 12:15:00,45.33,45.33,45.21,45.22,96107.0,42.1432,42.1432,42.0316,42.0409,96107.0
2024-02-02 12:20:00,45.21,45.27,45.17,45.25,20231.0,42.0316,42.0874,41.9945,42.0688,20231.0
2024-02-02 12:25:00,45.24,45.3,45.17,45.28,22620.0,42.0595,42.1153,41.9945,42.0967,22620.0
2024-02-02 12:30:00,45.27,45.27,45.16,45.16,20593.0,42.0874,42.0874,41.9852,41.9852,20593.0
2024-02-02 12:35:00,45.16,45.3,45.16,45.3,18737.0,41.9852,42.1153,41.9852,42.1153,18737.0
2024-02-02 12:40:00,45.3,45.35,45.23,45.26,28010.0,42.1153,42.1618,42.0502,42.0781,28010.0
2024-02-02 12:45:00,45.26,45.34,45.22,45.32,20207.0,42.0781,42.1525,42.0409,42.1339,20207.0
2024-02-02 12:50:00,45.32,45.39,45.26,45.39,12925.0,42.1339,42.199,42.0781,42.199,12925.0
2024-02-02 12:55:00,45.38,45.42,45.36,45.41,14174.0,42.1897,42.2269,42.1711,42.2176,14174.0
2024-02-02 13:00:00,45.41,45.5,45.41,45.5,22712.0,42.2176,42.3013,42.2176,42.3013,22712.0
2024-02-02 13:05:00,45.5,45.56,45.43,45.46,16131.0,42.3013,42.357,42.2362,42.2641,16131.0
2024-02-02 13:10:00,45.48,45.54,45.45,45.53,27510.0,42.2827,42.3384,42.2548,42.3291,27510.0
2024-02-02 13:15:00,45.55,45.6,45.52,45.6,19147.0,42.3477,42.3942,42.3198,42.3942,19147.0
2024-02-02 13:20:00,45.6,45.67,45.58,45.66,16657.0,42.3942,42.4593,42.3756,42.45,16657.0
2024-02-02 13:25:00,45.64,45.65,45.55,45.59,18970.0,42.4314,42.4407,42.3477,42.3849,18970.0
2024-02-02 13:30:00,45.6,45.65,45.58,45.65,11925.0,42.3942,42.4407,42.3756,42.4407,11925.0
2024-02-02 13:35:00,45.66,45.67,45.56,45.61,16298.0,42.45,42.4593,42.357,42.4035,16298.0
2024-02-02 13:40:00,45.6,45.63,45.57,45.62,9788.0,42.3942,42.4221,42.3663,42.4128,9788.0
2024-02-02 13:45:00,45.63,45.66,45.57,45.6,15248.0,42.4221,42.45,42.3663,42.3942,15248.0
2024-02-02 13:50:00,45.6,45.64,45.55,45.58,12701.0,42.3942,42.4314,42.3477,42.3756,12701.0
2024-02-02 13:55:00,45.59,45.68,45.58,45.64,12383.0,42.3849,42.4686,42.3756,42.4314,12383.0
2024-02-02 14:00:00,45.65,45.73,45.64,45.7,11513.0,42.4407,42.5151,42.4314,42.4872,11513.0
2024-02-02 14:05:00,45.69,45.74,45.65,45.73,9508.0,42.4779,42.5244,42.4407,42.5151,9508.0
2024-02-02 14:10:00,45.74,45.83,45.73,45.81,13443.0,42.5244,42.6081,42.5151,42.5895,13443.0
2024-02-02 14:15:00,45.81,45.87,45.8,45.86,10961.0,42.5895,42.6452,42.5802,42.6359,10961.0
2024-02-02 14:20:00,45.86,45.86,45.77,45.85,10477.0,42.6359,42.6359,42.5523,42.6266,10477.0
2024-02-02 14:25:00,45.84,45.87,45.79,45.87,9889.0,42.6173,42.6452,42.5709,42.6452,9889.0
2024-02-02 14:30:00,45.87,45.92,45.83,45.91,12286.0,42.6452,42.6917,42.6081,42.6824,12286.0
2024-02-02 14:35:00,45.91,45.95,45.88,45.93,39404.0,42.6824,42.7196,42.6545,42.701,39404.0
2024-02-02 14:40:00,45.93,45.97,45.93,45.97,13403.0,42.701,42.7382,42.701,42.7382,13403.0
2024-02-02 14:45:00,45.97,45.97,45.87,45.91,35413.0,42.7382,42.7382,42.6452,42.6824,35413.0
2024-02-02 14:50:00,45.9,45.93,45.85,45.92,29612.0,42.6731,42.701,42.6266,42.6917,29612.0
2024-02-02 14:55:00,45.92,45.97,45.91,45.96,20582.0,42.6917,42.7382,42.6824,42.7289,20582.0
2024-02-02 15:00:00,45.97,46.02,45.93,46.02,26583.0,42.7382,42.7847,42.701,42.7847,26583.0
2024-02-02 15:05:00,46.02,46.09,46.0,46.07,31321.0,42.7847,42.8498,42.7661,42.8312,31321.0
2024-02-02 15:10:00,46.07,46.11,46.04,46.05,21257.0,42.8312,42.8684,42.8033,42.8126,21257.0
2024-02-02 15:15:00,46.04,46.12,46.04,46.07,23866.0,42.8033,42.8777,42.8033,42.8312,23866.0
2024-02-02 15:20:00,46.06,46.09,45.97,45.99,32016.0,42.8219,42.8498,42.7382,42.7568,32016.0
2024-02-02 15:25:00,46.0,46.09,45.98,46.09,29359.0,42.7661,42.8498,42.7475,42.8498,29359.0
2024-02-02 15:30:00,46.09,46.09,45.98,46.0,38080.0,42.8498,42.8498,42.7475,42.7661,38080.0
2024-02-02 15:35:00,46.01,46.04,45.93,45.94,32315.0,42.7754,42.8033,42.701,42.7103,32315.0
2024-02-02 15:40:00,45.94,45.97,45.86,45.86,41119.0,42.7103,42.7382,42.6359,42.6359,41119.0
2024-02-02 15:45:00,45.86,45.87,45.77,45.8,53410.0,42.6359,42.6452,42.5523,42.5802,53410.0
2024-02-02 15:50:00,45.8,45.87,45.62,45.71,85034.0,42.5802,42.6452,42.4128,42.4965,85034.0
2024-02-02 15:55:00,45.71,45.73,45.63,45.64,263518.0,42.4965,42.5151,42.4221,42.4314,263518.0
2024-02-05 09:30:00,45.06,45.18,44.85,44.95,108327.0,41.8922,42.0037,41.6969,41.7899,108327.0
2024-02-05 09:35:00,44.95,44.98,44.68,44.91,25801.0,41.7899,41.8178,41.5389,41.7527,25801.0
2024-02-05 09:40:00,44.89,44.9,44.71,44.75,36631.0,41.7341,41.7434,41.5668,41.604,36631.0
2024-02-05 09:45:00,44.76,45.04,44.76,45.01,25317.0,41.6133,41.8736,41.6133,41.8457,25317.0
2024-02-05 09:50:00,45.01,45.07,44.87,45.01,18663.0,41.8457,41.9015,41.7155,41.8457,18663.0
2024-02-05 09:55:00,44.99,45.07,44.93,45.04,15258.0,41.8271,41.9015,41.7713,41.8736,15258.0
2024-02-05 10:00:00,45.04,45.06,44.91,44.97,41716.0,41.8736,41.8922,41.7527,41.8085,41716.0
2024-02-05 10:05:00,45.01,45.03,44.8,44.83,23133.0,41.8457,41.8643,41.6505,41.6784,23133.0
2024-02-05 10:10:00,44.81,44.96,44.81,44.96,36778.0,41.6598,41.7992,41.6598,41.7992,36778.0
2024-02-05 10:15:00,44.99,45.02,44.9,44.94,26771.0,41.8271,41.855,41.7434,41.7806,26771.0
2024-02-05 10:20:00,44.94,45.04,44.94,45.02,15740.0,41.7806,41.8736,41.7806,41.855,15740.0
2024-02-05 10:25:00,45.01,45.02,44.95,44.95,13639.0,41.8457,41.855,41.7899,41.7899,13639.0
2024-02-05 10:30:00,44.96,45.05,44.92,45.05,23604.0,41.7992,41.8829,41.762,41.8829,23604.0
2024-02-05 10:35:00,45.04,45.1,44.99,45.1,14389.0,41.8736,41.9294,41.8271,41.9294,14389.0
2024-02-05 10:40:00,45.11,45.17,45.08,45.11,14096.0,41.9387,41.9945,41.9108,41.9387,14096.0
2024-02-05 10:45:00,45.11,45.12,45.02,45.04,12819.0,41.9387,41.948,41.855,41.8736,12819.0
2024-02-05 10:50:00,45.04,45.1,45.02,45.06,14563.0,41.8736,41.9294,41.855,41.8922,14563.0
2024-02-05 10:55:00,45.07,45.11,45.02,45.11,14629.0,41.9015,41.9387,41.855,41.9387,14629.0
2024-02-05 11:00:00,45.12,45.12,45.04,45.11,11098.0,41.948,41.948,41.8736,41.9387,11098.0
2024-02-05 11:05:00,45.11,45.16,45.1,45.16,18760.0,41.9387,41.9852,41.9294,41.9852,18760.0
2024-02-05 11:10:00,45.16,45.23,45.15,45.22,15197.0,41.9852,42.0502,41.9759,42.0409,15197.0
2024-02-05 11:15:00,45.2,45.2,45.12,45.16,27144.0,42.0223,42.0223,41.948,41.9852,27144.0
2024-02-05 11:20:00,45.16,45.17,45.12,45.15,16148.0,41.9852,41.9945,41.948,41.9759,16148.0
2024-02-05 11:25:00,45.15,45.18,45.14,45.16,16478.0,41.9759,42.0037,41.9666,41.9852,16478.0
2024-02-05 11:30:00,45.18,45.23,45.17,45.2,14780.0,42.0037,42.0502,41.9945,42.0223,14780.0
2024-02-05 11:35:00,45.19,45.19,45.12,45.13,12650.0,42.013,42.013,41.948,41.9573,12650.0
2024-02-05 11:40:00,45.13,45.17,45.1,45.15,23611.0,41.9573,41.9945,41.9294,41.9759,23611.0
2024-02-05 11:45:00,45.16,45.18,45.12,45.13,10143.0,41.9852,42.0037,41.948,41.9573,10143.0
2024-02-05 11:50:00,45.12,45.15,45.09,45.11,11102.0,41.948,41.9759,41.9201,41.9387,11102.0
2024-02-05 11:55:00,45.1,45.14,45.07,45.1,15735.0,41.9294,41.9666,41.9015,41.9294,15735.0
2024-02-05 12:00:00,45.11,45.13,45.03,45.06,12144.0,41.9387,41.9573,41.8643,41.8922,12144.0
2024-02-05 12:05:00,45.05,45.09,45.01,45.05,12998.0,41.8829,41.9201,41.8457,41.8829,12998.0
2024-02-05 12:10:00,45.05,45.06,44.99,45.0,63963.0,41.8829,41.8922,41.8271,41.8364,63963.0
2024-02-05 12:15:00,44.99,44.99,44.9,44.91,21099.0,41.8271,41.8271,41.7434,41.7527,21099.0
2024-02-05 12:20:00,44.9,44.92,44.82,44.82,34141.0,41.7434,41.762,41.6691,41.6691,34141.0
2024-02-05 12:25:00,44.8,44.87,44.8,44.84,18708.0,41.6505,41.7155,41.6505,41.6877,18708.0
2024-02-05 12:30:00,44.87,44.91,44.86,44.91,22757.0,41.7155,41.7527,41.7062,41.7527,22757.0
2024-02-05 12:35:00,44.9,44.9,44.84,44.87,18549.0,41.7434,41.7434,41.6877,41.7155,18549.0
2024-02-05 12:40:00,44.87,44.93,44.87,44.91,13565.0,41.7155,41.7713,41.7155,41.7527,13565.0
2024-02-05 12:45:00,44.91,44.92,44.85,44.88,13606.0,41.7527,41.762,41.6969,41.7248,13606.0
2024-02-05 12:50:00,44.89,44.91,44.86,44.89,14973.0,41.7341,41.7527,41.7062,41.7341,14973.0
2024-02-05 12:55:00,44.89,44.95,44.89,44.91,13018.0,41.7341,41.7899,41.7341,41.7527,13018.0
2024-02-05 13:00:00,44.91,44.92,44.86,44.88,12129.0,41.7527,41.762,41.7062,41.7248,12129.0
2024-02-05 13:05:00,44.88,44.9,44.88,44.9,12997.0,41.7248,41.7434,41.7248,41.7434,12997.0
2024-02-05 13:10:00,44.9,44.94,44.89,44.94,14642.0,41.7434,41.7806,41.7341,41.7806,14642.0
2024-02-05 13:15:00,44.93,44.93,44.86,44.89,19877.0,41.7713,41.7713,41.7062,41.7341,19877.0
2024-02-05 13:20:00,44.88,44.9,44.83,44.84,25858.0,41.7248,41.7434,41.6784,41.6877,25858.0
2024-02-05 13:25:00,44.84,44.85,44.76,44.76,30380.0,41.6877,41.6969,41.6133,41.6133,30380.0
2024-02-05 13:30:00,44.76,44.8,44.75,44.8,20276.0,41.6133,41.6505,41.604,41.6505,20276.0
2024-02-05 13:35:00,44.8,44.83,44.78,44.83,18200.0,41.6505,41.6784,41.6319,41.6784,18200.0
2024-02-05 13:40:00,44.83,44.84,44.8,44.82,17748.0,41.6784,41.6877,41.6505,41.6691,17748.0
2024-02-05 13:45:00,44.82,44.88,44.82,44.84,14336.0,41.6691,41.7248,41.6691,41.6877,14336.0
2024-02-05 13:50:00,44.84,44.88,44.84,44.84,16226.0,41.6877,41.7248,41.6877,41.6877,16226.0
2024-02-05 13:55:00,44.85,44.89,44.84,44.89,19401.0,41.6969,41.7341,41.6877,41.7341,19401.0
2024-02-05 14:00:00,44.89,44.9,44.86,44.89,13762.0,41.7341,41.7434,41.7062,41.7341,13762.0
2024-02-05 14:05:00,44.89,44.9,44.85,44.88,17353.0,41.7341,41.7434,41.6969,41.7248,17353.0
2024-02-05 14:10:00,44.87,44.88,44.82,44.86,19621.0,41.7155,41.7248,41.6691,41.7062,19621.0
2024-02-05 14:15:00,44.86,44.91,44.85,44.9,21977.0,41.7062,41.7527,41.6969,41.7434,21977.0
2024-02-05 14:20:00,44.91,44.94,44.89,44.91,22919.0,41.7527,41.7806,41.7341,41.7527,22919.0
2024-02-05 14:25:00,44.91,44.92,44.86,44.92,26371.0,41.7527,41.762,41.7062,41.762,26371.0
2024-02-05 14:30:00,44.92,45.0,44.91,44.97,25087.0,41.762,41.8364,41.7527,41.8085,25087.0
2024-02-05 14:35:00,44.97,44.97,44.91,44.94,19116.0,41.8085,41.8085,41.7527,41.7806,19116.0
2024-02-05 14:40:00,44.94,44.96,44.92,44.94,11653.0,41.7806,41.7992,41.762,41.7806,11653.0
2024-02-05 14:45:00,44.94,44.99,44.93,44.98,13522.0,41.7806,41.8271,41.7713,41.8178,13522.0
2024-02-05 14:50:00,44.97,44.98,44.92,44.96,18895.0,41.8085,41.8178,41.762,41.7992,18895.0
2024-02-05 14:55:00,44.96,44.97,44.93,44.94,20702.0,41.7992,41.8085,41.7713,41.7806,20702.0
2024-02-05 15:00:00,44.93,44.99,44.93,44.98,24423.0,41.7713,41.8271,41.7713,41.8178,24423.0
2024-02-05 15:05:00,44.98,45.0,44.93,44.96,25477.0,41.8178,41.8364,41.7713,41.7992,25477.0
2024-02-05 15:10:00,44.97,45.01,44.97,44.98,19787.0,41.8085,41.8457,41.8085,41.8178,19787.0
2024-02-05 15:15:00,44.97,45.04,44.96,45.01,19774.0,41.8085,41.8736,41.7992,41.8457,19774.0
2024-02-05 15:20:00,45.0,45.05,44.99,45.05,22525.0,41.8364,41.8829,41.8271,41.8829,22525.0
2024-02-05 15:25:00,45.06,45.12,45.06,45.1,19356.0,41.8922,41.948,41.8922,41.9294,19356.0
2024-02-05 15:30:00,45.1,45.26,45.1,45.26,41416.0,41.9294,42.0781,41.9294,42.0781,41416.0
2024-02-05 15:35:00,45.25,45.27,45.09,45.11,36925.0,42.0688,42.0874,41.9201,41.9387,36925.0
2024-02-05 15:40:00,45.1,45.1,44.82,44.83,81324.0,41.9294,41.9294,41.6691,41.6784,81324.0
2024-02-05 15:45:00,44.83,44.92,44.78,44.79,114910.0,41.6784,41.762,41.6319,41.6412,114910.0
2024-02-05 15:50:00,44.78,44.88,44.71,44.8,176672.0,41.6319,41.7248,41.5668,41.6505,176672.0
2024-02-05 15:55:00,44.79,44.8,44.63,44.7,459563.0,41.6412,41.6505,41.4924,41.5575,459563.0
2024-02-06 09:30:00,44.51,44.55,44.34,44.54,57370.0,41.3809,41.418,41.2228,41.4087,57370.0
2024-02-06 09:35:00,44.54,44.62,44.45,44.47,25656.0,41.4087,41.4831,41.3251,41.3437,25656.0
2024-02-06 09:40:00,44.48,44.59,44.43,44.52,27459.0,41.353,41.4552,41.3065,41.3901,27459.0
2024-02-06 09:45:00,44.52,44.66,44.51,44.64,19191.0,41.3901,41.5203,41.3809,41.5017,19191.0
2024-02-06 09:50:00,44.66,44.69,44.6,44.68,13983.0,41.5203,41.5482,41.4645,41.5389,13983.0
2024-02-06 09:55:00,44.7,44.75,44.59,44.59,13663.0,41.5575,41.604,41.4552,41.4552,13663.0
2024-02-06 10:00:00,44.61,44.68,44.58,44.67,61456.0,41.4738,41.5389,41.4459,41.5296,61456.0
2024-02-06 10:05:00,44.71,44.76,44.59,44.76,24738.0,41.5668,41.6133,41.4552,41.6133,24738.0
2024-02-06 10:10:00,44.79,44.79,44.63,44.64,29019.0,41.6412,41.6412,41.4924,41.5017,29019.0
2024-02-06 10:15:00,44.64,44.74,44.63,44.74,8064.0,41.5017,41.5947,41.4924,41.5947,8064.0
2024-02-06 10:20:00,44.73,44.73,44.64,44.69,12870.0,41.5854,41.5854,41.5017,41.5482,12870.0
2024-02-06 10:25:00,44.71,44.77,44.67,44.7,14575.0,41.5668,41.6226,41.5296,41.5575,14575.0
2024-02-06 10:30:00,44.7,44.74,44.65,44.66,13408.0,41.5575,41.5947,41.511,41.5203,13408.0
2024-02-06 10:35:00,44.66,44.73,44.63,44.68,16546.0,41.5203,41.5854,41.4924,41.5389,16546.0
2024-02-06 10:40:00,44.68,44.71,44.63,44.71,15741.0,41.5389,41.5668,41.4924,41.5668,15741.0
2024-02-06 10:45:00,44.71,44.75,44.68,44.72,7244.0,41.5668,41.604,41.5389,41.5761,7244.0
2024-02-06 10:50:00,44.71,44.76,44.69,44.76,38616.0,41.5668,41.6133,41.5482,41.6133,38616.0
2024-02-06 10:55:00,44.76,44.77,44.68,44.68,8916.0,41.6133,41.6226,41.5389,41.5389,8916.0
2024-02-06 11:00:00,44.69,44.69,44.61,44.64,17999.0,41.5482,41.5482,41.4738,41.5017,17999.0
2024-02-06 11:05:00,44.65,44.67,44.63,44.64,10484.0,41.511,41.5296,41.4924,41.5017,10484.0
2024-02-06 11:10:00,44.64,44.74,44.64,44.72,15813.0,41.5017,41.5947,41.5017,41.5761,15813.0
2024-02-06 11:15:00,44.73,44.82,44.72,44.82,15593.0,41.5854,41.6691,41.5761,41.6691,15593.0
2024-02-06 11:20:00,44.81,44.86,44.79,44.84,15833.0,41.6598,41.7062,41.6412,41.6877,15833.0
2024-02-06 11:25:00,44.85,44.87,44.76,44.76,16112.0,41.6969,41.7155,41.6133,41.6133,16112.0
2024-02-06 11:30:00,44.76,44.77,44.7,44.7,14704.0,41.6133,41.6226,41.5575,41.5575,14704.0
2024-02-06 11:35:00,44.7,44.7,44.61,44.61,30175.0,41.5575,41.5575,41.4738,41.4738,30175.0
2024-02-06 11:40:00,44.61,44.67,44.57,44.66,52613.0,41.4738,41.5296,41.4366,41.5203,52613.0
2024-02-06 11:45:00,44.66,44.77,44.65,44.77,15282.0,41.5203,41.6226,41.511,41.6226,15282.0
2024-02-06 11:50:00,44.78,44.81,44.75,44.79,16697.0,41.6319,41.6598,41.604,41.6412,16697.0
2024-02-06 11:55:00,44.78,44.83,44.74,44.81,25512.0,41.6319,41.6784,41.5947,41.6598,25512.0
2024-02-06 12:00:00,44.82,44.92,44.82,44.89,25951.0,41.6691,41.762,41.6691,41.7341,25951.0
2024-02-06 12:05:00,44.88,44.92,44.83,44.9,19221.0,41.7248,41.762,41.6784,41.7434,19221.0
2024-02-06 12:10:00,44.91,44.92,44.82,44.92,19734.0,41.7527,41.762,41.6691,41.762,19734.0
2024-02-06 12:15:00,44.92,44.92,44.85,44.91,20051.0,41.762,41.762,41.6969,41.7527,20051.0
2024-02-06 12:20:00,44.91,44.96,44.89,44.95,17723.0,41.7527,41.7992,41.7341,41.7899,17723.0
2024-02-06 12:25:00,44.93,44.95,44.9,44.94,28914.0,41.7713,41.7899,41.7434,41.7806,28914.0
2024-02-06 12:30:00,44.94,44.99,44.93,44.96,15264.0,41.7806,41.8271,41.7713,41.7992,15264.0
2024-02-06 12:35:00,44.96,44.97,44.87,44.88,8417.0,41.7992,41.8085,41.7155,41.7248,8417.0
2024-02-06 12:40:00,44.88,44.93,44.88,44.93,19654.0,41.7248,41.7713,41.7248,41.7713,19654.0
2024-02-06 12:45:00,44.93,44.96,44.87,44.89,18626.0,41.7713,41.7992,41.7155,41.7341,18626.0
2024-02-06 12:50:00,44.89,44.91,44.84,44.88,40133.0,41.7341,41.7527,41.6877,41.7248,40133.0
2024-02-06 12:55:00,44.89,44.9,44.84,44.86,13122.0,41.7341,41.7434,41.6877,41.7062,13122.0
2024-02-06 13:00:00,44.86,44.91,44.85,44.88,36366.0,41.7062,41.7527,41.6969,41.7248,36366.0
2024-02-06 13:05:00,44.89,44.89,44.84,44.87,17218.0,41.7341,41.7341,41.6877,41.7155,17218.0
2024-02-06 13:10:00,44.88,44.88,44.81,44.85,11778.0,41.7248,41.7248,41.6598,41.6969,11778.0
2024-02-06 13:15:00,44.85,44.96,44.8,44.85,35354.0,41.6969,41.7992,41.6505,41.6969,35354.0
2024-02-06 13:20:00,44.84,44.87,44.79,44.85,16795.0,41.6877,41.7155,41.6412,41.6969,16795.0
2024-02-06 13:25:00,44.86,44.9,44.84,44.9,22178.0,41.7062,41.7434,41.6877,41.7434,22178.0
2024-02-06 13:30:00,44.9,44.95,44.88,44.91,44321.0,41.7434,41.7899,41.7248,41.7527,44321.0
2024-02-06 13:35:00,44.9,44.92,44.86,44.9,21374.0,41.7434,41.762,41.7062,41.7434,21374.0
2024-02-06 13:40:00,44.9,44.9,44.85,44.88,18671.0,41.7434,41.7434,41.6969,41.7248,18671.0
2024-02-06 13:45:00,44.88,44.98,44.87,44.97,15292.0,41.7248,41.8178,41.7155,41.8085,15292.0
2024-02-06 13:50:00,44.97,45.0,44.94,44.99,19700.0,41.8085,41.8364,41.7806,41.8271,19700.0
2024-02-06 13:55:00,45.0,45.02,44.97,44.99,14010.0,41.8364,41.855,41.8085,41.8271,14010.0
2024-02-06 14:00:00,44.99,44.99,44.91,44.94,11372.0,41.8271,41.8271,41.7527,41.7806,11372.0
2024-02-06 14:05:00,44.93,44.94,44.86,44.89,11517.0,41.7713,41.7806,41.7062,41.7341,11517.0
2024-02-06 14:10:00,44.89,44.9,44.85,44.88,21291.0,41.7341,41.7434,41.6969,41.7248,21291.0
2024-02-06 14:15:00,44.88,44.97,44.87,44.96,11325.0,41.7248,41.8085,41.7155,41.7992,11325.0
2024-02-06 14:20:00,44.95,44.95,44.91,44.94,14894.0,41.7899,41.7899,41.7527,41.7806,14894.0
2024-02-06 14:25:00,44.94,44.94,44.91,44.93,14342.0,41.7806,41.7806,41.7527,41.7713,14342.0
2024-02-06 14:30:00,44.93,44.93,44.88,44.91,16648.0,41.7713,41.7713,41.7248,41.7527,16648.0
2024-02-06 14:35:00,44.91,44.93,44.84,44.88,24832.0,41.7527,41.7713,41.6877,41.7248,24832.0
2024-02-06 14:40:00,44.88,44.9,44.85,44.89,14881.0,41.7248,41.7434,41.6969,41.7341,14881.0
2024-02-06 14:45:00,44.9,44.98,44.89,44.98,60985.0,41.7434,41.8178,41.7341,41.8178,60985.0
2024-02-06 14:50:00,44.98,45.02,44.98,45.02,28973.0,41.8178,41.855,41.8178,41.855,28973.0
2024-02-06 14:55:00,45.02,45.1,45.01,45.07,36487.0,41.855,41.9294,41.8457,41.9015,36487.0
2024-02-06 15:00:00,45.07,45.07,45.03,45.06,32036.0,41.9015,41.9015,41.8643,41.8922,32036.0
2024-02-06 15:05:00,45.07,45.15,45.07,45.13,43896.0,41.9015,41.9759,41.9015,41.9573,43896.0
2024-02-06 15:10:00,45.13,45.16,45.07,45.08,54244.0,41.9573,41.9852,41.9015,41.9108,54244.0
2024-02-06 15:15:00,45.08,45.09,45.01,45.03,29517.0,41.9108,41.9201,41.8457,41.8643,29517.0
2024-02-06 15:20:00,45.03,45.05,45.01,45.04,38736.0,41.8643,41.8829,41.8457,41.8736,38736.0
2024-02-06 15:25:00,45.05,45.12,45.04,45.11,49666.0,41.8829,41.948,41.8736,41.9387,49666.0
2024-02-06 15:30:00,45.11,45.15,45.07,45.14,75177.0,41.9387,41.9759,41.9015,41.9666,75177.0
2024-02-06 15:35:00,45.14,45.27,45.13,45.25,89715.0,41.9666,42.0874,41.9573,42.0688,89715.0
2024-02-06 15:40:00,45.25,45.27,45.22,45.23,72450.0,42.0688,42.0874,42.0409,42.0502,72450.0
2024-02-06 15:45:00,45.23,45.23,45.14,45.17,129994.0,42.0502,42.0502,41.9666,41.9945,129994.0
2024-02-06 15:50:00,45.18,45.21,44.96,45.11,179327.0,42.0037,42.0316,41.7992,41.9387,179327.0
2024-02-06 15:55:00,45.1,45.13,45.07,45.09,260701.0,41.9294,41.9573,41.9015,41.9201,260701.0
2024-02-07 09:30:00,45.43,45.43,45.1,45.15,56509.0,42.2362,42.2362,41.9294,41.9759,56509.0
2024-02-07 09:35:00,45.1,45.13,44.92,44.98,22423.0,41.9294,41.9573,41.762,41.8178,22423.0
2024-02-07 09:40:00,44.96,44.97,44.63,44.7,34589.0,41.7992,41.8085,41.4924,41.5575,34589.0
2024-02-07 09:45:00,44.7,44.74,44.62,44.73,29896.0,41.5575,41.5947,41.4831,41.5854,29896.0
2024-02-07 09:50:00,44.76,44.87,44.74,44.84,41894.0,41.6133,41.7155,41.5947,41.6877,41894.0
2024-02-07 09:55:00,44.85,44.94,44.65,44.71,23384.0,41.6969,41.7806,41.511,41.5668,23384.0
2024-02-07 10:00:00,44.7,44.7,44.6,44.62,51917.0,41.5575,41.5575,41.4645,41.4831,51917.0
2024-02-07 10:05:00,44.61,44.64,44.54,44.56,27691.0,41.4738,41.5017,41.4087,41.4273,27691.0
2024-02-07 10:10:00,44.55,44.57,44.48,44.5,26495.0,41.418,41.4366,41.353,41.3716,26495.0
2024-02-07 10:15:00,44.52,44.58,44.47,44.57,27397.0,41.3901,41.4459,41.3437,41.4366,27397.0
2024-02-07 10:20:00,44.58,44.65,44.56,44.58,73748.0,41.4459,41.511,41.4273,41.4459,73748.0
2024-02-07 10:25:00,44.59,44.7,44.59,44.64,37425.0,41.4552,41.5575,41.4552,41.5017,37425.0
2024-02-07 10:30:00,44.65,44.71,44.45,44.49,53021.0,41.511,41.5668,41.3251,41.3623,53021.0
2024-02-07 10:35:00,44.5,44.58,44.48,44.55,29527.0,41.3716,41.4459,41.353,41.418,29527.0
2024-02-07 10:40:00,44.57,44.6,44.53,44.55,35588.0,41.4366,41.4645,41.3994,41.418,35588.0
2024-02-07 10:45:00,44.55,44.62,44.51,44.56,31974.0,41.418,41.4831,41.3809,41.4273,31974.0
2024-02-07 10:50:00,44.56,44.6,44.53,44.56,93268.0,41.4273,41.4645,41.3994,41.4273,93268.0
2024-02-07 10:55:00,44.55,44.58,44.47,44.57,56824.0,41.418,41.4459,41.3437,41.4366,56824.0
2024-02-07 11:00:00,44.58,44.61,44.45,44.45,44822.0,41.4459,41.4738,41.3251,41.3251,44822.0
2024-02-07 11:05:00,44.46,44.51,44.45,44.48,19278.0,41.3344,41.3809,41.3251,41.353,19278.0
2024-02-07 11:10:00,44.48,44.48,44.4,44.46,37123.0,41.353,41.353,41.2786,41.3344,37123.0
2024-02-07 11:15:00,44.46,44.46,44.38,44.42,19186.0,41.3344,41.3344,41.26,41.2972,19186.0
2024-02-07 11:20:00,44.43,44.43,44.34,44.37,15601.0,41.3065,41.3065,41.2228,41.2507,15601.0
2024-02-07 11:25:00,44.37,44.48,44.37,44.44,24284.0,41.2507,41.353,41.2507,41.3158,24284.0
2024-02-07 11:30:00,44.45,44.56,44.45,44.53,11220.0,41.3251,41.4273,41.3251,41.3994,11220.0
2024-02-07 11:35:00,44.51,44.59,44.51,44.58,18737.0,41.3809,41.4552,41.3809,41.4459,18737.0
2024-02-07 11:40:00,44.59,44.59,44.52,44.55,10882.0,41.4552,41.4552,41.3901,41.418,10882.0
2024-02-07 11:45:00,44.55,44.56,44.5,44.55,20135.0,41.418,41.4273,41.3716,41.418,20135.0
2024-02-07 11:50:00,44.54,44.63,44.53,44.62,15015.0,41.4087,41.4924,41.3994,41.4831,15015.0
2024-02-07 11:55:00,44.62,44.65,44.6,44.64,10294.0,41.4831,41.511,41.4645,41.5017,10294.0
2024-02-07 12:00:00,44.64,44.67,44.6,44.63,19230.0,41.5017,41.5296,41.4645,41.4924,19230.0
2024-02-07 12:05:00,44.64,44.68,44.63,44.65,11231.0,41.5017,41.5389,41.4924,41.511,11231.0
2024-02-07 12:10:00,44.65,44.67,44.62,44.66,17181.0,41.511,41.5296,41.4831,41.5203,17181.0
2024-02-07 12:15:00,44.65,44.7,44.58,44.6,39478.0,41.511,41.5575,41.4459,41.4645,39478.0
2024-02-07 12:20:00,44.6,44.64,44.59,44.64,17213.0,41.4645,41.5017,41.4552,41.5017,17213.0
2024-02-07 12:25:00,44.64,44.64,44.57,44.58,14943.0,41.5017,41.5017,41.4366,41.4459,14943.0
2024-02-07 12:30:00,44.58,44.63,44.53,44.58,17207.0,41.4459,41.4924,41.3994,41.4459,17207.0
2024-02-07 12:35:00,44.56,44.58,44.53,44.55,31665.0,41.4273,41.4459,41.3994,41.418,31665.0
2024-02-07 12:40:00,44.55,44.57,44.52,44.54,14300.0,41.418,41.4366,41.3901,41.4087,14300.0
2024-02-07 12:45:00,44.55,44.55,44.5,44.52,22093.0,41.418,41.418,41.3716,41.3901,22093.0
2024-02-07 12:50:00,44.52,44.54,44.47,44.54,15591.0,41.3901,41.4087,41.3437,41.4087,15591.0
2024-02-07 12:55:00,44.55,44.57,44.49,44.53,50021.0,41.418,41.4366,41.3623,41.3994,50021.0
2024-02-07 13:00:00,44.53,44.65,44.53,44.61,31904.0,41.3994,41.511,41.3994,41.4738,31904.0
2024-02-07 13:05:00,44.61,44.63,44.5,44.59,36306.0,41.4738,41.4924,41.3716,41.4552,36306.0
2024-02-07 13:10:00,44.59,44.64,44.58,44.59,34023.0,41.4552,41.5017,41.4459,41.4552,34023.0
2024-02-07 13:15:00,44.59,44.63,44.56,44.59,16737.0,41.4552,41.4924,41.4273,41.4552,16737.0
2024-02-07 13:20:00,44.59,44.65,44.57,44.62,14504.0,41.4552,41.511,41.4366,41.4831,14504.0
2024-02-07 13:25:00,44.61,44.64,44.59,44.63,21536.0,41.4738,41.5017,41.4552,41.4924,21536.0
2024-02-07 13:30:00,44.63,44.63,44.53,44.54,66067.0,41.4924,41.4924,41.3994,41.4087,66067.0
2024-02-07 13:35:00,44.54,44.55,44.5,44.55,21267.0,41.4087,41.418,41.3716,41.418,21267.0
2024-02-07 13:40:00,44.55,44.56,44.48,44.5,17318.0,41.418,41.4273,41.353,41.3716,17318.0
2024-02-07 13:45:00,44.49,44.49,44.45,44.47,13671.0,41.3623,41.3623,41.3251,41.3437,13671.0
2024-02-07 13:50:00,44.47,44.56,44.45,44.53,31294.0,41.3437,41.4273,41.3251,41.3994,31294.0
2024-02-07 13:55:00,44.54,44.54,44.5,44.51,11771.0,41.4087,41.4087,41.3716,41.3809,11771.0
2024-02-07 14:00:00,44.51,44.6,44.5,44.58,19085.0,41.3809,41.4645,41.3716,41.4459,19085.0
2024-02-07 14:05:00,44.58,44.61,44.55,44.59,18887.0,41.4459,41.4738,41.418,41.4552,18887.0
2024-02-07 14:10:00,44.59,44.61,44.58,44.59,32078.0,41.4552,41.4738,41.4459,41.4552,32078.0
2024-02-07 14:15:00,44.58,44.59,44.5,44.51,12822.0,41.4459,41.4552,41.3716,41.3809,12822.0
2024-02-07 14:20:00,44.52,44.54,44.5,44.54,12413.0,41.3901,41.4087,41.3716,41.4087,12413.0
2024-02-07 14:25:00,44.54,44.62,44.53,44.62,21668.0,41.4087,41.4831,41.3994,41.4831,21668.0
2024-02-07 14:30:00,44.62,44.63,44.58,44.6,23928.0,41.4831,41.4924,41.4459,41.4645,23928.0
2024-02-07 14:35:00,44.6,44.66,44.59,44.64,24790.0,41.4645,41.5203,41.4552,41.5017,24790.0
2024-02-07 14:40:00,44.64,44.69,44.62,44.66,96271.0,41.5017,41.5482,41.4831,41.5203,96271.0
2024-02-07 14:45:00,44.67,44.75,44.64,44.73,75183.0,41.5296,41.604,41.5017,41.5854,75183.0
2024-02-07 14:50:00,44.73,44.75,44.68,44.72,17219.0,41.5854,41.604,41.5389,41.5761,17219.0
2024-02-07 14:55:00,44.72,44.77,44.71,44.77,18944.0,41.5761,41.6226,41.5668,41.6226,18944.0
2024-02-07 15:00:00,44.77,44.8,44.73,44.75,35420.0,41.6226,41.6505,41.5854,41.604,35420.0
2024-02-07 15:05:00,44.75,44.84,44.75,44.84,52517.0,41.604,41.6877,41.604,41.6877,52517.0
2024-02-07 15:10:00,44.84,44.89,44.8,44.8,43179.0,41.6877,41.7341,41.6505,41.6505,43179.0
2024-02-07 15:15:00,44.8,44.81,44.71,44.73,34123.0,41.6505,41.6598,41.5668,41.5854,34123.0
2024-02-07 15:20:00,44.73,44.77,44.71,44.75,35488.0,41.5854,41.6226,41.5668,41.604,35488.0
2024-02-07 15:25:00,44.74,44.76,44.67,44.69,36023.0,41.5947,41.6133,41.5296,41.5482,36023.0
2024-02-07 15:30:00,44.69,44.71,44.63,44.7,49784.0,41.5482,41.5668,41.4924,41.5575,49784.0
2024-02-07 15:35:00,44.69,44.71,44.6,44.61,38540.0,41.5482,41.5668,41.4645,41.4738,38540.0
2024-02-07 15:40:00,44.61,44.61,44.49,44.52,84036.0,41.4738,41.4738,41.3623,41.3901,84036.0
2024-02-07 15:45:00,44.52,44.53,44.46,44.48,152496.0,41.3901,41.3994,41.3344,41.353,152496.0
2024-02-07 15:50:00,44.47,44.55,44.44,44.48,100554.0,41.3437,41.418,41.3158,41.353,100554.0
2024-02-07 15:55:00,44.49,44.51,44.46,44.5,278100.0,41.3623,41.3809,41.3344,41.3716,278100.0
2024-02-08 09:30:00,44.3,44.37,44.15,44.16,71627.0,41.1856,41.2507,41.0462,41.0555,71627.0
2024-02-08 09:35:00,44.18,44.33,44.14,44.28,21152.0,41.0741,41.2135,41.0369,41.167,21152.0
2024-02-08 09:40:00,44.28,44.31,44.2,44.28,13703.0,41.167,41.1949,41.0926,41.167,13703.0
2024-02-08 09:45:00,44.28,44.36,44.23,44.31,19474.0,41.167,41.2414,41.1205,41.1949,19474.0
2024-02-08 09:50:00,44.33,44.46,44.33,44.42,57750.0,41.2135,41.3344,41.2135,41.2972,57750.0
2024-02-08 09:55:00,44.41,44.41,44.23,44.24,31852.0,41.2879,41.2879,41.1205,41.1298,31852.0
2024-02-08 10:00:00,44.24,44.36,44.23,44.31,39167.0,41.1298,41.2414,41.1205,41.1949,39167.0
2024-02-08 10:05:00,44.3,44.41,44.26,44.35,35994.0,41.1856,41.2879,41.1484,41.2321,35994.0
2024-02-08 10:10:00,44.36,44.36,44.23,44.31,30872.0,41.2414,41.2414,41.1205,41.1949,30872.0
2024-02-08 10:15:00,44.28,44.34,44.24,44.33,34125.0,41.167,41.2228,41.1298,41.2135,34125.0
2024-02-08 10:20:00,44.32,44.35,44.25,44.27,16205.0,41.2042,41.2321,41.1391,41.1577,16205.0
2024-02-08 10:25:00,44.27,44.34,44.25,44.34,10644.0,41.1577,41.2228,41.1391,41.2228,10644.0
2024-02-08 10:30:00,44.34,44.37,44.27,44.28,18612.0,41.2228,41.2507,41.1577,41.167,18612.0
2024-02-08 10:35:00,44.27,44.27,44.14,44.16,44611.0,41.1577,41.1577,41.0369,41.0555,44611.0
2024-02-08 10:40:00,44.16,44.16,44.03,44.04,43218.0,41.0555,41.0555,40.9346,40.9439,43218.0
2024-02-08 10:45:00,44.04,44.1,44.01,44.06,27549.0,40.9439,40.9997,40.916,40.9625,27549.0
2024-02-08 10:50:00,44.05,44.14,44.03,44.13,49642.0,40.9532,41.0369,40.9346,41.0276,49642.0
2024-02-08 10:55:00,44.14,44.15,44.09,44.13,34095.0,41.0369,41.0462,40.9904,41.0276,34095.0
2024-02-08 11:00:00,44.13,44.15,44.08,44.09,22321.0,41.0276,41.0462,40.9811,40.9904,22321.0
2024-02-08 11:05:00,44.09,44.13,44.08,44.1,18006.0,40.9904,41.0276,40.9811,40.9997,18006.0
2024-02-08 11:10:00,44.09,44.1,43.98,43.99,29664.0,40.9904,40.9997,40.8881,40.8974,29664.0
2024-02-08 11:15:00,43.99,44.01,43.97,44.0,23676.0,40.8974,40.916,40.8788,40.9067,23676.0
2024-02-08 11:20:00,43.99,43.99,43.89,43.92,20169.0,40.8974,40.8974,40.8044,40.8323,20169.0
2024-02-08 11:25:00,43.92,43.93,43.83,43.86,20336.0,40.8323,40.8416,40.7487,40.7765,20336.0
2024-02-08 11:30:00,43.85,43.88,43.81,43.84,27252.0,40.7673,40.7951,40.7301,40.758,27252.0
2024-02-08 11:35:00,43.84,43.84,43.81,43.82,21263.0,40.758,40.758,40.7301,40.7394,21263.0
2024-02-08 11:40:00,43.83,43.87,43.82,43.84,31645.0,40.7487,40.7858,40.7394,40.758,31645.0
2024-02-08 11:45:00,43.84,43.89,43.82,43.87,27039.0,40.758,40.8044,40.7394,40.7858,27039.0
2024-02-08 11:50:00,43.87,43.89,43.83,43.87,30898.0,40.7858,40.8044,40.7487,40.7858,30898.0
2024-02-08 11:55:00,43.87,43.91,43.83,43.89,26861.0,40.7858,40.823,40.7487,40.8044,26861.0
2024-02-08 12:00:00,43.9,43.9,43.81,43.81,22106.0,40.8137,40.8137,40.7301,40.7301,22106.0
2024-02-08 12:05:00,43.81,43.85,43.76,43.79,35556.0,40.7301,40.7673,40.6836,40.7115,35556.0
2024-02-08 12:10:00,43.79,43.79,43.72,43.73,22598.0,40.7115,40.7115,40.6464,40.6557,22598.0
2024-02-08 12:15:00,43.73,43.75,43.67,43.68,21527.0,40.6557,40.6743,40.5999,40.6092,21527.0
2024-02-08 12:20:00,43.67,43.72,43.67,43.68,28643.0,40.5999,40.6464,40.5999,40.6092,28643.0
2024-02-08 12:25:00,43.69,43.76,43.68,43.75,18560.0,40.6185,40.6836,40.6092,40.6743,18560.0
2024-02-08 12:30:00,43.74,43.77,43.7,43.76,33518.0,40.665,40.6929,40.6278,40.6836,33518.0
2024-02-08 12:35:00,43.77,43.8,43.76,43.77,23178.0,40.6929,40.7208,40.6836,40.6929,23178.0
2024-02-08 12:40:00,43.77,43.86,43.77,43.84,22643.0,40.6929,40.7765,40.6929,40.758,22643.0
2024-02-08 12:45:00,43.85,43.85,43.8,43.8,26942.0,40.7673,40.7673,40.7208,40.7208,26942.0
2024-02-08 12:50:00,43.8,43.82,43.78,43.8,20260.0,40.7208,40.7394,40.7022,40.7208,20260.0
2024-02-08 12:55:00,43.79,43.8,43.73,43.74,20318.0,40.7115,40.7208,40.6557,40.665,20318.0
2024-02-08 13:00:00,43.75,43.87,43.74,43.86,23626.0,40.6743,40.7858,40.665,40.7765,23626.0
2024-02-08 13:05:00,43.87,43.93,43.86,43.9,29164.0,40.7858,40.8416,40.7765,40.8137,29164.0
2024-02-08 13:10:00,43.9,43.92,43.86,43.87,15382.0,40.8137,40.8323,40.7765,40.7858,15382.0
2024-02-08 13:15:00,43.87,43.89,43.79,43.82,22315.0,40.7858,40.8044,40.7115,40.7394,22315.0
2024-02-08 13:20:00,43.82,43.84,43.78,43.81,43416.0,40.7394,40.758,40.7022,40.7301,43416.0
2024-02-08 13:25:00,43.8,43.86,43.8,43.83,25809.0,40.7208,40.7765,40.7208,40.7487,25809.0
2024-02-08 13:30:00,43.82,43.83,43.79,43.8,22295.0,40.7394,40.7487,40.7115,40.7208,22295.0
2024-02-08 13:35:00,43.81,43.82,43.77,43.8,20054.0,40.7301,40.7394,40.6929,40.7208,20054.0
2024-02-08 13:40:00,43.8,43.83,43.79,43.8,26526.0,40.7208,40.7487,40.7115,40.7208,26526.0
2024-02-08 13:45:00,43.81,43.83,43.78,43.8,25976.0,40.7301,40.7487,40.7022,40.7208,25976.0
2024-02-08 13:50:00,43.79,43.83,43.77,43.81,25745.0,40.7115,40.7487,40.6929,40.7301,25745.0
2024-02-08 13:55:00,43.82,43.88,43.8,43.84,36275.0,40.7394,40.7951,40.7208,40.758,36275.0
2024-02-08 14:00:00,43.85,43.91,43.85,43.87,23675.0,40.7673,40.823,40.7673,40.7858,23675.0
2024-02-08 14:05:00,43.87,43.97,43.85,43.95,20054.0,40.7858,40.8788,40.7673,40.8602,20054.0
2024-02-08 14:10:00,43.95,43.99,43.91,43.91,17551.0,40.8602,40.8974,40.823,40.823,17551.0
2024-02-08 14:15:00,43.91,43.96,43.9,43.95,31597.0,40.823,40.8695,40.8137,40.8602,31597.0
2024-02-08 14:20:00,43.94,43.95,43.88,43.91,21572.0,40.8509,40.8602,40.7951,40.823,21572.0
2024-02-08 14:25:00,43.91,43.99,43.91,43.93,25941.0,40.823,40.8974,40.823,40.8416,25941.0
2024-02-08 14:30:00,43.94,44.01,43.92,43.95,58582.0,40.8509,40.916,40.8323,40.8602,58582.0
2024-02-08 14:35:00,43.95,43.96,43.9,43.96,19971.0,40.8602,40.8695,40.8137,40.8695,19971.0
2024-02-08 14:40:00,43.96,44.0,43.95,43.99,30986.0,40.8695,40.9067,40.8602,40.8974,30986.0
2024-02-08 14:45:00,43.99,44.03,43.98,44.0,35808.0,40.8974,40.9346,40.8881,40.9067,35808.0
2024-02-08 14:50:00,44.01,44.08,43.99,44.08,48303.0,40.916,40.9811,40.8974,40.9811,48303.0
2024-02-08 14:55:00,44.07,44.09,44.01,44.05,22306.0,40.9718,40.9904,40.916,40.9532,22306.0
2024-02-08 15:00:00,44.05,44.08,44.04,44.07,24846.0,40.9532,40.9811,40.9439,40.9718,24846.0
2024-02-08 15:05:00,44.07,44.07,43.99,44.01,48760.0,40.9718,40.9718,40.8974,40.916,48760.0
2024-02-08 15:10:00,44.01,44.04,43.95,43.97,35025.0,40.916,40.9439,40.8602,40.8788,35025.0
2024-02-08 15:15:00,43.96,44.01,43.9,43.91,55665.0,40.8695,40.916,40.8137,40.823,55665.0
2024-02-08 15:20:00,43.91,44.02,43.9,44.0,46601.0,40.823,40.9253,40.8137,40.9067,46601.0
2024-02-08 15:25:00,44.0,44.05,43.99,44.04,26289.0,40.9067,40.9532,40.8974,40.9439,26289.0
2024-02-08 15:30:00,44.05,44.12,44.01,44.12,52082.0,40.9532,41.0183,40.916,41.0183,52082.0
2024-02-08 15:35:00,44.12,44.17,44.08,44.16,60990.0,41.0183,41.0648,40.9811,41.0555,60990.0
2024-02-08 15:40:00,44.16,44.25,44.15,44.23,92015.0,41.0555,41.1391,41.0462,41.1205,92015.0
2024-02-08 15:45:00,44.23,44.24,44.11,44.11,112583.0,41.1205,41.1298,41.009,41.009,112583.0
2024-02-08 15:50:00,44.12,44.15,44.07,44.13,110755.0,41.0183,41.0462,40.9718,41.0276,110755.0
2024-02-08 15:55:00,44.13,44.25,44.12,44.18,343625.0,41.0276,41.1391,41.0183,41.0741,343625.0
2024-02-09 09:30:00,44.02,44.21,43.91,44.18,57937.0,40.9253,41.1019,40.823,41.0741,57937.0
2024-02-09 09:35:00,44.17,44.33,44.15,44.3,16707.0,41.0648,41.2135,41.0462,41.1856,16707.0
2024-02-09 09:40:00,44.31,44.51,44.31,44.45,22130.0,41.1949,41.3809,41.1949,41.3251,22130.0
2024-02-09 09:45:00,44.44,44.44,44.23,44.28,18888.0,41.3158,41.3158,41.1205,41.167,18888.0
2024-02-09 09:50:00,44.27,44.28,44.13,44.16,17558.0,41.1577,41.167,41.0276,41.0555,17558.0
2024-02-09 09:55:00,44.18,44.21,44.1,44.19,16411.0,41.0741,41.1019,40.9997,41.0833,16411.0
2024-02-09 10:00:00,44.19,44.3,44.13,44.28,33747.0,41.0833,41.1856,41.0276,41.167,33747.0
2024-02-09 10:05:00,44.3,44.31,44.12,44.29,27529.0,41.1856,41.1949,41.0183,41.1763,27529.0
2024-02-09 10:10:00,44.29,44.42,44.25,44.27,58600.0,41.1763,41.2972,41.1391,41.1577,58600.0
2024-02-09 10:15:00,44.26,44.28,44.02,44.02,17274.0,41.1484,41.167,40.9253,40.9253,17274.0
2024-02-09 10:20:00,44.01,44.06,43.98,44.0,33384.0,40.916,40.9625,40.8881,40.9067,33384.0
2024-02-09 10:25:00,43.98,44.09,43.96,44.06,39273.0,40.8881,40.9904,40.8695,40.9625,39273.0
2024-02-09 10:30:00,44.06,44.14,44.04,44.09,36297.0,40.9625,41.0369,40.9439,40.9904,36297.0
2024-02-09 10:35:00,44.09,44.12,43.98,44.01,17111.0,40.9904,41.0183,40.8881,40.916,17111.0
2024-02-09 10:40:00,44.01,44.08,44.0,44.06,17449.0,40.916,40.9811,40.9067,40.9625,17449.0
2024-02-09 10:45:00,44.04,44.12,43.99,44.12,24488.0,40.9439,41.0183,40.8974,41.0183,24488.0
2024-02-09 10:50:00,44.12,44.12,43.99,44.04,23158.0,41.0183,41.0183,40.8974,40.9439,23158.0
2024-02-09 10:55:00,44.04,44.21,44.04,44.19,19991.0,40.9439,41.1019,40.9439,41.0833,19991.0
2024-02-09 11:00:00,44.16,44.24,44.12,44.22,10958.0,41.0555,41.1298,41.0183,41.1112,10958.0
2024-02-09 11:05:00,44.22,44.23,44.14,44.2,21451.0,41.1112,41.1205,41.0369,41.0926,21451.0
2024-02-09 11:10:00,44.17,44.2,44.14,44.15,17102.0,41.0648,41.0926,41.0369,41.0462,17102.0
2024-02-09 11:15:00,44.15,44.16,44.11,44.11,31249.0,41.0462,41.0555,41.009,41.009,31249.0
2024-02-09 11:20:00,44.11,44.17,44.11,44.14,20868.0,41.009,41.0648,41.009,41.0369,20868.0
2024-02-09 11:25:00,44.13,44.17,44.11,44.17,12836.0,41.0276,41.0648,41.009,41.0648,12836.0
2024-02-09 11:30:00,44.18,44.23,44.16,44.2,17108.0,41.0741,41.1205,41.0555,41.0926,17108.0
2024-02-09 11:35:00,44.18,44.21,44.14,44.2,19710.0,41.0741,41.1019,41.0369,41.0926,19710.0
2024-02-09 11:40:00,44.2,44.24,44.19,44.21,17991.0,41.0926,41.1298,41.0833,41.1019,17991.0
2024-02-09 11:45:00,44.2,44.26,44.2,44.23,28031.0,41.0926,41.1484,41.0926,41.1205,28031.0
2024-02-09 11:50:00,44.23,44.23,44.1,44.13,33530.0,41.1205,41.1205,40.9997,41.0276,33530.0
2024-02-09 11:55:00,44.12,44.15,44.09,44.11,22146.0,41.0183,41.0462,40.9904,41.009,22146.0
2024-02-09 12:00:00,44.11,44.15,44.11,44.14,14274.0,41.009,41.0462,41.009,41.0369,14274.0
2024-02-09 12:05:00,44.13,44.19,44.11,44.16,19935.0,41.0276,41.0833,41.009,41.0555,19935.0
2024-02-09 12:10:00,44.15,44.21,44.14,44.19,10022.0,41.0462,41.1019,41.0369,41.0833,10022.0
2024-02-09 12:15:00,44.19,44.26,44.18,44.19,28251.0,41.0833,41.1484,41.0741,41.0833,28251.0
2024-02-09 12:20:00,44.18,44.26,44.17,44.24,10044.0,41.0741,41.1484,41.0648,41.1298,10044.0
2024-02-09 12:25:00,44.24,44.32,44.23,44.3,28380.0,41.1298,41.2042,41.1205,41.1856,28380.0
2024-02-09 12:30:00,44.31,44.34,44.29,44.3,21999.0,41.1949,41.2228,41.1763,41.1856,21999.0
2024-02-09 12:35:00,44.3,44.31,44.26,44.29,16209.0,41.1856,41.1949,41.1484,41.1763,16209.0
2024-02-09 12:40:00,44.28,44.32,44.25,44.32,16311.0,41.167,41.2042,41.1391,41.2042,16311.0
2024-02-09 12:45:00,44.31,44.34,44.29,44.34,15274.0,41.1949,41.2228,41.1763,41.2228,15274.0
2024-02-09 12:50:00,44.34,44.38,44.33,44.36,19084.0,41.2228,41.26,41.2135,41.2414,19084.0
2024-02-09 12:55:00,44.37,44.41,44.36,44.41,17592.0,41.2507,41.2879,41.2414,41.2879,17592.0
2024-02-09 13:00:00,44.41,44.45,44.38,44.45,17352.0,41.2879,41.3251,41.26,41.3251,17352.0
2024-02-09 13:05:00,44.45,44.47,44.4,44.42,16067.0,41.3251,41.3437,41.2786,41.2972,16067.0
2024-02-09 13:10:00,44.42,44.45,44.41,44.41,5493.0,41.2972,41.3251,41.2879,41.2879,5493.0
2024-02-09 13:15:00,44.41,44.42,44.38,44.4,11442.0,41.2879,41.2972,41.26,41.2786,11442.0
2024-02-09 13:20:00,44.41,44.45,44.4,44.44,10306.0,41.2879,41.3251,41.2786,41.3158,10306.0
2024-02-09 13:25:00,44.44,44.45,44.4,44.42,16741.0,41.3158,41.3251,41.2786,41.2972,16741.0
2024-02-09 13:30:00,44.43,44.46,44.41,44.45,17872.0,41.3065,41.3344,41.2879,41.3251,17872.0
2024-02-09 13:35:00,44.44,44.45,44.41,44.44,14126.0,41.3158,41.3251,41.2879,41.3158,14126.0
2024-02-09 13:40:00,44.43,44.46,44.41,44.45,24990.0,41.3065,41.3344,41.2879,41.3251,24990.0
2024-02-09 13:45:00,44.45,44.46,44.42,44.45,21867.0,41.3251,41.3344,41.2972,41.3251,21867.0
2024-02-09 13:50:00,44.44,44.44,44.39,44.44,15610.0,41.3158,41.3158,41.2693,41.3158,15610.0
2024-02-09 13:55:00,44.44,44.49,44.43,44.47,21628.0,41.3158,41.3623,41.3065,41.3437,21628.0
2024-02-09 14:00:00,44.47,44.53,44.46,44.53,15190.0,41.3437,41.3994,41.3344,41.3994,15190.0
2024-02-09 14:05:00,44.53,44.53,44.45,44.46,15999.0,41.3994,41.3994,41.3251,41.3344,15999.0
2024-02-09 14:10:00,44.45,44.46,44.4,44.43,15993.0,41.3251,41.3344,41.2786,41.3065,15993.0
2024-02-09 14:15:00,44.44,44.47,44.41,44.41,20951.0,41.3158,41.3437,41.2879,41.2879,20951.0
2024-02-09 14:20:00,44.41,44.43,44.38,44.4,14883.0,41.2879,41.3065,41.26,41.2786,14883.0
2024-02-09 14:25:00,44.4,44.42,44.38,44.4,10373.0,41.2786,41.2972,41.26,41.2786,10373.0
2024-02-09 14:30:00,44.41,44.44,44.4,44.43,13799.0,41.2879,41.3158,41.2786,41.3065,13799.0
2024-02-09 14:35:00,44.42,44.47,44.41,44.46,17047.0,41.2972,41.3437,41.2879,41.3344,17047.0
2024-02-09 14:40:00,44.47,44.55,44.46,44.55,25738.0,41.3437,41.418,41.3344,41.418,25738.0
2024-02-09 14:45:00,44.55,44.55,44.49,44.52,9951.0,41.418,41.418,41.3623,41.3901,9951.0
2024-02-09 14:50:00,44.51,44.55,44.5,44.53,16735.0,41.3809,41.418,41.3716,41.3994,16735.0
2024-02-09 14:55:00,44.53,44.57,44.52,44.54,13898.0,41.3994,41.4366,41.3901,41.4087,13898.0
2024-02-09 15:00:00,44.54,44.59,44.53,44.58,25847.0,41.4087,41.4552,41.3994,41.4459,25847.0
2024-02-09 15:05:00,44.59,44.62,44.53,44.62,25608.0,41.4552,41.4831,41.3994,41.4831,25608.0
2024-02-09 15:10:00,44.62,44.65,44.6,44.64,30536.0,41.4831,41.511,41.4645,41.5017,30536.0
2024-02-09 15:15:00,44.64,44.64,44.58,44.59,40303.0,41.5017,41.5017,41.4459,41.4552,40303.0
2024-02-09 15:20:00,44.61,44.64,44.59,44.63,21064.0,41.4738,41.5017,41.4552,41.4924,21064.0
2024-02-09 15:25:00,44.64,44.64,44.59,44.61,32649.0,41.5017,41.5017,41.4552,41.4738,32649.0
2024-02-09 15:30:00,44.62,44.64,44.58,44.62,28459.0,41.4831,41.5017,41.4459,41.4831,28459.0
2024-02-09 15:35:00,44.62,44.66,44.59,44.64,36813.0,41.4831,41.5203,41.4552,41.5017,36813.0
2024-02-09 15:40:00,44.64,44.65,44.56,44.58,42104.0,41.5017,41.511,41.4273,41.4459,42104.0
2024-02-09 15:45:00,44.58,44.66,44.56,44.65,58565.0,41.4459,41.5203,41.4273,41.511,58565.0
2024-02-09 15:50:00,44.64,44.69,44.62,44.64,102703.0,41.5017,41.5482,41.4831,41.5017,102703.0
2024-02-09 15:55:00,44.64,44.72,44.62,44.7,275777.0,41.5017,41.5761,41.4831,41.5575,275777.0
2024-02-12 09:30:00,44.72,44.9,44.58,44.63,53904.0,41.5761,41.7434,41.4459,41.4924,53904.0
2024-02-12 09:35:00,44.64,44.72,44.58,44.72,23342.0,41.5017,41.5761,41.4459,41.5761,23342.0
2024-02-12 09:40:00,44.74,44.9,44.68,44.89,33731.0,41.5947,41.7434,41.5389,41.7341,33731.0
2024-02-12 09:45:00,44.88,45.0,44.87,44.96,38644.0,41.7248,41.8364,41.7155,41.7992,38644.0
2024-02-12 09:50:00,44.97,45.01,44.92,44.97,34569.0,41.8085,41.8457,41.762,41.8085,34569.0
2024-02-12 09:55:00,44.97,44.97,44.87,44.89,13330.0,41.8085,41.8085,41.7155,41.7341,13330.0
2024-02-12 10:00:00,44.89,44.9,44.83,44.84,18299.0,41.7341,41.7434,41.6784,41.6877,18299.0
2024-02-12 10:05:00,44.85,44.87,44.78,44.86,40320.0,41.6969,41.7155,41.6319,41.7062,40320.0
2024-02-12 10:10:00,44.86,44.91,44.83,44.83,30430.0,41.7062,41.7527,41.6784,41.6784,30430.0
2024-02-12 10:15:00,44.82,44.84,44.75,44.8,65312.0,41.6691,41.6877,41.604,41.6505,65312.0
2024-02-12 10:20:00,44.81,44.87,44.79,44.81,62452.0,41.6598,41.7155,41.6412,41.6598,62452.0
2024-02-12 10:25:00,44.8,44.81,44.69,44.74,19124.0,41.6505,41.6598,41.5482,41.5947,19124.0
2024-02-12 10:30:00,44.74,44.8,44.66,44.66,18128.0,41.5947,41.6505,41.5203,41.5203,18128.0
2024-02-12 10:35:00,44.66,44.68,44.57,44.6,19333.0,41.5203,41.5389,41.4366,41.4645,19333.0
2024-02-12 10:40:00,44.6,44.69,44.57,44.65,25213.0,41.4645,41.5482,41.4366,41.511,25213.0
2024-02-12 10:45:00,44.65,44.69,44.61,44.62,13059.0,41.511,41.5482,41.4738,41.4831,13059.0
2024-02-12 10:50:00,44.62,44.66,44.6,44.63,24793.0,41.4831,41.5203,41.4645,41.4924,24793.0
2024-02-12 10:55:00,44.62,44.64,44.59,44.61,19218.0,41.4831,41.5017,41.4552,41.4738,19218.0
2024-02-12 11:00:00,44.62,44.72,44.6,44.72,21837.0,41.4831,41.5761,41.4645,41.5761,21837.0
2024-02-12 11:05:00,44.71,44.78,44.67,44.76,30530.0,41.5668,41.6319,41.5296,41.6133,30530.0
2024-02-12 11:10:00,44.76,44.76,44.7,44.75,25098.0,41.6133,41.6133,41.5575,41.604,25098.0
2024-02-12 11:15:00,44.74,44.81,44.72,44.79,65318.0,41.5947,41.6598,41.5761,41.6412,65318.0
2024-02-12 11:20:00,44.78,44.9,44.77,44.87,26730.0,41.6319,41.7434,41.6226,41.7155,26730.0
2024-02-12 11:25:00,44.87,44.95,44.85,44.94,22598.0,41.7155,41.7899,41.6969,41.7806,22598.0
2024-02-12 11:30:00,44.95,45.01,44.92,44.98,17615.0,41.7899,41.8457,41.762,41.8178,17615.0
2024-02-12 11:35:00,44.98,45.02,44.95,45.0,21444.0,41.8178,41.855,41.7899,41.8364,21444.0
2024-02-12 11:40:00,45.01,45.08,44.99,45.02,15943.0,41.8457,41.9108,41.8271,41.855,15943.0
2024-02-12 11:45:00,45.03,45.05,44.96,45.03,22916.0,41.8643,41.8829,41.7992,41.8643,22916.0
2024-02-12 11:50:00,45.03,45.08,45.02,45.04,16160.0,41.8643,41.9108,41.855,41.8736,16160.0
2024-02-12 11:55:00,45.03,45.05,44.99,45.05,16322.0,41.8643,41.8829,41.8271,41.8829,16322.0
2024-02-12 12:00:00,45.04,45.07,45.02,45.05,14719.0,41.8736,41.9015,41.855,41.8829,14719.0
2024-02-12 12:05:00,45.05,45.13,45.05,45.07,21642.0,41.8829,41.9573,41.8829,41.9015,21642.0
2024-02-12 12:10:00,45.06,45.12,45.06,45.06,16720.0,41.8922,41.948,41.8922,41.8922,16720.0
2024-02-12 12:15:00,45.07,45.15,45.06,45.15,15657.0,41.9015,41.9759,41.8922,41.9759,15657.0
2024-02-12 12:20:00,45.15,45.19,45.12,45.18,17251.0,41.9759,42.013,41.948,42.0037,17251.0
2024-02-12 12:25:00,45.18,45.18,45.1,45.15,17679.0,42.0037,42.0037,41.9294,41.9759,17679.0
2024-02-12 12:30:00,45.15,45.18,45.13,45.16,15383.0,41.9759,42.0037,41.9573,41.9852,15383.0
2024-02-12 12:35:00,45.16,45.18,45.13,45.13,17776.0,41.9852,42.0037,41.9573,41.9573,17776.0
2024-02-12 12:40:00,45.13,45.15,45.07,45.14,19358.0,41.9573,41.9759,41.9015,41.9666,19358.0
2024-02-12 12:45:00,45.13,45.18,45.11,45.17,17624.0,41.9573,42.0037,41.9387,41.9945,17624.0
2024-02-12 12:50:00,45.17,45.21,45.16,45.21,16168.0,41.9945,42.0316,41.9852,42.0316,16168.0
2024-02-12 12:55:00,45.2,45.21,45.14,45.16,12983.0,42.0223,42.0316,41.9666,41.9852,12983.0
2024-02-12 13:00:00,45.17,45.22,45.16,45.16,12273.0,41.9945,42.0409,41.9852,41.9852,12273.0
2024-02-12 13:05:00,45.17,45.2,45.16,45.2,35157.0,41.9945,42.0223,41.9852,42.0223,35157.0
2024-02-12 13:10:00,45.2,45.21,45.18,45.19,17347.0,42.0223,42.0316,42.0037,42.013,17347.0
2024-02-12 13:15:00,45.19,45.23,45.16,45.21,30116.0,42.013,42.0502,41.9852,42.0316,30116.0
2024-02-12 13:20:00,45.22,45.31,45.19,45.27,20825.0,42.0409,42.1246,42.013,42.0874,20825.0
2024-02-12 13:25:00,45.28,45.29,45.21,45.29,11430.0,42.0967,42.106,42.0316,42.106,11430.0
2024-02-12 13:30:00,45.29,45.36,45.27,45.34,13704.0,42.106,42.1711,42.0874,42.1525,13704.0
2024-02-12 13:35:00,45.33,45.36,45.31,45.33,12941.0,42.1432,42.1711,42.1246,42.1432,12941.0
2024-02-12 13:40:00,45.33,45.41,45.3,45.32,22724.0,42.1432,42.2176,42.1153,42.1339,22724.0
2024-02-12 13:45:00,45.32,45.35,45.3,45.33,14578.0,42.1339,42.1618,42.1153,42.1432,14578.0
2024-02-12 13:50:00,45.33,45.34,45.29,45.3,10120.0,42.1432,42.1525,42.106,42.1153,10120.0
2024-02-12 13:55:00,45.31,45.31,45.26,45.3,13144.0,42.1246,42.1246,42.0781,42.1153,13144.0
2024-02-12 14:00:00,45.3,45.31,45.23,45.31,22785.0,42.1153,42.1246,42.0502,42.1246,22785.0
2024-02-12 14:05:00,45.31,45.32,45.25,45.26,39370.0,42.1246,42.1339,42.0688,42.0781,39370.0
2024-02-12 14:10:00,45.25,45.32,45.25,45.28,55064.0,42.0688,42.1339,42.0688,42.0967,55064.0
2024-02-12 14:15:00,45.29,45.3,45.2,45.21,32095.0,42.106,42.1153,42.0223,42.0316,32095.0
2024-02-12 14:20:00,45.21,45.28,45.2,45.21,24646.0,42.0316,42.0967,42.0223,42.0316,24646.0
2024-02-12 14:25:00,45.21,45.21,45.14,45.16,22802.0,42.0316,42.0316,41.9666,41.9852,22802.0
2024-02-12 14:30:00,45.17,45.25,45.16,45.22,38690.0,41.9945,42.0688,41.9852,42.0409,38690.0
2024-02-12 14:35:00,45.22,45.26,45.21,45.25,23956.0,42.0409,42.0781,42.0316,42.0688,23956.0
2024-02-12 14:40:00,45.25,45.28,45.24,45.28,15929.0,42.0688,42.0967,42.0595,42.0967,15929.0
2024-02-12 14:45:00,45.28,45.28,45.18,45.21,29742.0,42.0967,42.0967,42.0037,42.0316,29742.0
2024-02-12 14:50:00,45.21,45.25,45.18,45.19,21601.0,42.0316,42.0688,42.0037,42.013,21601.0
2024-02-12 14:55:00,45.2,45.24,45.19,45.21,18229.0,42.0223,42.0595,42.013,42.0316,18229.0
2024-02-12 15:00:00,45.22,45.29,45.19,45.23,26980.0,42.0409,42.106,42.013,42.0502,26980.0
2024-02-12 15:05:00,45.24,45.25,45.12,45.15,18947.0,42.0595,42.0688,41.948,41.9759,18947.0
2024-02-12 15:10:00,45.14,45.14,45.08,45.1,26805.0,41.9666,41.9666,41.9108,41.9294,26805.0
2024-02-12 15:15:00,45.09,45.11,45.06,45.09,21584.0,41.9201,41.9387,41.8922,41.9201,21584.0
2024-02-12 15:20:00,45.09,45.11,45.07,45.09,23066.0,41.9201,41.9387,41.9015,41.9201,23066.0
2024-02-12 15:25:00,45.09,45.09,45.03,45.07,30871.0,41.9201,41.9201,41.8643,41.9015,30871.0
2024-02-12 15:30:00,45.07,45.15,45.03,45.14,52681.0,41.9015,41.9759,41.8643,41.9666,52681.0
2024-02-12 15:35:00,45.14,45.19,45.13,45.18,38873.0,41.9666,42.013,41.9573,42.0037,38873.0
2024-02-12 15:40:00,45.17,45.26,45.17,45.26,49372.0,41.9945,42.0781,41.9945,42.0781,49372.0
2024-02-12 15:45:00,45.25,45.28,45.22,45.25,65753.0,42.0688,42.0967,42.0409,42.0688,65753.0
2024-02-12 15:50:00,45.24,45.29,45.19,45.21,108930.0,42.0595,42.106,42.013,42.0316,108930.0
2024-02-12 15:55:00,45.2,45.25,45.18,45.21,323766.0,42.0223,42.0688,42.0037,42.0316,323766.0
2024-02-13 09:30:00,44.9,45.15,44.8,44.94,70920.0,41.7434,41.9759,41.6505,41.7806,70920.0
2024-02-13 09:35:00,44.96,45.05,44.6,44.61,33880.0,41.7992,41.8829,41.4645,41.4738,33880.0
2024-02-13 09:40:00,44.61,44.61,44.34,44.38,27558.0,41.4738,41.4738,41.2228,41.26,27558.0
2024-02-13 09:45:00,44.39,44.47,44.32,44.38,25598.0,41.2693,41.3437,41.2042,41.26,25598.0
2024-02-13 09:50:00,44.38,44.48,44.29,44.32,30782.0,41.26,41.353,41.1763,41.2042,30782.0
2024-02-13 09:55:00,44.33,44.35,44.2,44.21,15671.0,41.2135,41.2321,41.0926,41.1019,15671.0
2024-02-13 10:00:00,44.23,44.34,44.2,44.29,21167.0,41.1205,41.2228,41.0926,41.1763,21167.0
2024-02-13 10:05:00,44.27,44.27,44.14,44.15,29782.0,41.1577,41.1577,41.0369,41.0462,29782.0
2024-02-13 10:10:00,44.14,44.16,44.07,44.13,19899.0,41.0369,41.0555,40.9718,41.0276,19899.0
2024-02-13 10:15:00,44.12,44.13,44.02,44.02,21954.0,41.0183,41.0276,40.9253,40.9253,21954.0
2024-02-13 10:20:00,44.02,44.05,43.84,43.85,34782.0,40.9253,40.9532,40.758,40.7673,34782.0
2024-02-13 10:25:00,43.84,43.97,43.82,43.92,23525.0,40.758,40.8788,40.7394,40.8323,23525.0
2024-02-13 10:30:00,43.93,43.97,43.74,43.74,56792.0,40.8416,40.8788,40.665,40.665,56792.0
2024-02-13 10:35:00,43.75,43.78,43.66,43.71,43648.0,40.6743,40.7022,40.5906,40.6371,43648.0
2024-02-13 10:40:00,43.7,43.72,43.58,43.59,35113.0,40.6278,40.6464,40.5162,40.5255,35113.0
2024-02-13 10:45:00,43.59,43.65,43.54,43.56,44305.0,40.5255,40.5813,40.479,40.4976,44305.0
2024-02-13 10:50:00,43.57,43.65,43.53,43.63,46226.0,40.5069,40.5813,40.4697,40.5627,46226.0
2024-02-13 10:55:00,43.66,43.69,43.59,43.69,33502.0,40.5906,40.6185,40.5255,40.6185,33502.0
2024-02-13 11:00:00,43.69,43.7,43.59,43.65,43855.0,40.6185,40.6278,40.5255,40.5813,43855.0
2024-02-13 11:05:00,43.64,43.65,43.54,43.58,45716.0,40.572,40.5813,40.479,40.5162,45716.0
2024-02-13 11:10:00,43.57,43.69,43.57,43.68,30343.0,40.5069,40.6185,40.5069,40.6092,30343.0
2024-02-13 11:15:00,43.7,43.78,43.62,43.73,21291.0,40.6278,40.7022,40.5534,40.6557,21291.0
2024-02-13 11:20:00,43.73,43.84,43.7,43.83,28667.0,40.6557,40.758,40.6278,40.7487,28667.0
2024-02-13 11:25:00,43.83,43.85,43.77,43.79,26374.0,40.7487,40.7673,40.6929,40.7115,26374.0
2024-02-13 11:30:00,43.8,43.84,43.77,43.82,23914.0,40.7208,40.758,40.6929,40.7394,23914.0
2024-02-13 11:35:00,43.83,43.88,43.79,43.87,27244.0,40.7487,40.7951,40.7115,40.7858,27244.0
2024-02-13 11:40:00,43.89,43.98,43.88,43.91,30732.0,40.8044,40.8881,40.7951,40.823,30732.0
2024-02-13 11:45:00,43.92,43.93,43.86,43.87,16336.0,40.8323,40.8416,40.7765,40.7858,16336.0
2024-02-13 11:50:00,43.88,43.96,43.88,43.93,28688.0,40.7951,40.8695,40.7951,40.8416,28688.0
2024-02-13 11:55:00,43.93,43.98,43.92,43.96,13612.0,40.8416,40.8881,40.8323,40.8695,13612.0
2024-02-13 12:00:00,43.96,44.02,43.94,43.98,17772.0,40.8695,40.9253,40.8509,40.8881,17772.0
2024-02-13 12:05:00,43.98,44.0,43.94,44.0,15041.0,40.8881,40.9067,40.8509,40.9067,15041.0
2024-02-13 12:10:00,44.0,44.01,43.92,44.0,15466.0,40.9067,40.916,40.8323,40.9067,15466.0
2024-02-13 12:15:00,43.96,43.98,43.89,43.9,17484.0,40.8695,40.8881,40.8044,40.8137,17484.0
2024-02-13 12:20:00,43.89,43.95,43.87,43.91,27512.0,40.8044,40.8602,40.7858,40.823,27512.0
2024-02-13 12:25:00,43.92,43.99,43.91,43.95,24245.0,40.8323,40.8974,40.823,40.8602,24245.0
2024-02-13 12:30:00,43.96,43.96,43.91,43.95,18215.0,40.8695,40.8695,40.823,40.8602,18215.0
2024-02-13 12:35:00,43.94,44.02,43.92,44.02,16054.0,40.8509,40.9253,40.8323,40.9253,16054.0
2024-02-13 12:40:00,44.01,44.07,43.96,44.05,16181.0,40.916,40.9718,40.8695,40.9532,16181.0
2024-02-13 12:45:00,44.05,44.05,43.99,44.0,11832.0,40.9532,40.9532,40.8974,40.9067,11832.0
2024-02-13 12:50:00,44.0,44.05,43.97,44.04,13969.0,40.9067,40.9532,40.8788,40.9439,13969.0
2024-02-13 12:55:00,44.04,44.12,44.01,44.1,13964.0,40.9439,41.0183,40.916,40.9997,13964.0
2024-02-13 13:00:00,44.08,44.08,44.0,44.02,9520.0,40.9811,40.9811,40.9067,40.9253,9520.0
2024-02-13 13:05:00,44.02,44.06,43.94,43.96,27135.0,40.9253,40.9625,40.8509,40.8695,27135.0
2024-02-13 13:10:00,43.95,43.99,43.92,43.99,12873.0,40.8602,40.8974,40.8323,40.8974,12873.0
2024-02-13 13:15:00,43.99,44.04,43.93,44.04,18579.0,40.8974,40.9439,40.8416,40.9439,18579.0
2024-02-13 13:20:00,44.04,44.08,43.98,43.98,17696.0,40.9439,40.9811,40.8881,40.8881,17696.0
2024-02-13 13:25:00,43.98,44.02,43.97,44.01,15799.0,40.8881,40.9253,40.8788,40.916,15799.0
2024-02-13 13:30:00,44.01,44.01,43.91,43.95,22856.0,40.916,40.916,40.823,40.8602,22856.0
2024-02-13 13:35:00,43.95,43.96,43.9,43.94,26605.0,40.8602,40.8695,40.8137,40.8509,26605.0
2024-02-13 13:40:00,43.94,43.94,43.86,43.89,17877.0,40.8509,40.8509,40.7765,40.8044,17877.0
2024-02-13 13:45:00,43.9,43.91,43.85,43.87,18002.0,40.8137,40.823,40.7673,40.7858,18002.0
2024-02-13 13:50:00,43.86,43.91,43.84,43.87,22817.0,40.7765,40.823,40.758,40.7858,22817.0
2024-02-13 13:55:00,43.87,43.92,43.85,43.92,12182.0,40.7858,40.8323,40.7673,40.8323,12182.0
2024-02-13 14:00:00,43.91,43.98,43.9,43.98,11031.0,40.823,40.8881,40.8137,40.8881,11031.0
2024-02-13 14:05:00,43.98,44.02,43.97,44.01,58913.0,40.8881,40.9253,40.8788,40.916,58913.0
2024-02-13 14:10:00,44.0,44.01,43.91,43.95,23868.0,40.9067,40.916,40.823,40.8602,23868.0
2024-02-13 14:15:00,43.94,43.94,43.86,43.89,23101.0,40.8509,40.8509,40.7765,40.8044,23101.0
2024-02-13 14:20:00,43.89,43.9,43.85,43.87,15935.0,40.8044,40.8137,40.7673,40.7858,15935.0
2024-02-13 14:25:00,43.86,43.88,43.81,43.84,18952.0,40.7765,40.7951,40.7301,40.758,18952.0
2024-02-13 14:30:00,43.83,43.92,43.81,43.92,36075.0,40.7487,40.8323,40.7301,40.8323,36075.0
2024-02-13 14:35:00,43.91,43.94,43.86,43.93,22501.0,40.823,40.8509,40.7765,40.8416,22501.0
2024-02-13 14:40:00,43.94,43.94,43.88,43.89,26904.0,40.8509,40.8509,40.7951,40.8044,26904.0
2024-02-13 14:45:00,43.9,43.91,43.82,43.84,22416.0,40.8137,40.823,40.7394,40.758,22416.0
2024-02-13 14:50:00,43.83,43.87,43.77,43.85,42358.0,40.7487,40.7858,40.6929,40.7673,42358.0
2024-02-13 14:55:00,43.85,43.93,43.81,43.93,46521.0,40.7673,40.8416,40.7301,40.8416,46521.0
2024-02-13 15:00:00,43.92,43.93,43.88,43.9,41741.0,40.8323,40.8416,40.7951,40.8137,41741.0
2024-02-13 15:05:00,43.91,43.97,43.9,43.95,25234.0,40.823,40.8788,40.8137,40.8602,25234.0
2024-02-13 15:10:00,43.95,44.05,43.94,44.02,29084.0,40.8602,40.9532,40.8509,40.9253,29084.0
2024-02-13 15:15:00,44.02,44.03,43.96,44.02,42213.0,40.9253,40.9346,40.8695,40.9253,42213.0
2024-02-13 15:20:00,44.02,44.06,44.01,44.04,91205.0,40.9253,40.9625,40.916,40.9439,91205.0
2024-02-13 15:25:00,44.03,44.04,43.94,44.04,31558.0,40.9346,40.9439,40.8509,40.9439,31558.0
2024-02-13 15:30:00,44.03,44.13,43.99,44.12,51993.0,40.9346,41.0276,40.8974,41.0183,51993.0
2024-02-13 15:35:00,44.12,44.12,44.04,44.08,52974.0,41.0183,41.0183,40.9439,40.9811,52974.0
2024-02-13 15:40:00,44.07,44.11,44.06,44.07,59470.0,40.9718,41.009,40.9625,40.9718,59470.0
2024-02-13 15:45:00,44.07,44.14,44.06,44.14,92494.0,40.9718,41.0369,40.9625,41.0369,92494.0
2024-02-13 15:50:00,44.14,44.27,44.11,44.27,158859.0,41.0369,41.1577,41.009,41.1577,158859.0
2024-02-13 15:55:00,44.27,44.39,44.26,44.36,317985.0,41.1577,41.2693,41.1484,41.2414,317985.0
2024-02-14 09:30:00,44.48,44.61,44.18,44.26,60061.0,41.353,41.4738,41.0741,41.1484,60061.0
2024-02-14 09:35:00,44.29,44.36,44.16,44.35,18655.0,41.1763,41.2414,41.0555,41.2321,18655.0
2024-02-14 09:40:00,44.35,44.54,44.33,44.45,20239.0,41.2321,41.4087,41.2135,41.3251,20239.0
2024-02-14 09:45:00,44.45,44.61,44.45,44.55,83296.0,41.3251,41.4738,41.3251,41.418,83296.0
2024-02-14 09:50:00,44.56,44.73,44.56,44.7,32629.0,41.4273,41.5854,41.4273,41.5575,32629.0
2024-02-14 09:55:00,44.7,44.74,44.65,44.68,69552.0,41.5575,41.5947,41.511,41.5389,69552.0
2024-02-14 10:00:00,44.68,44.7,44.44,44.46,55249.0,41.5389,41.5575,41.3158,41.3344,55249.0
2024-02-14 10:05:00,44.42,44.44,44.23,44.29,26720.0,41.2972,41.3158,41.1205,41.1763,26720.0
2024-02-14 10:10:00,44.29,44.32,44.21,44.24,17322.0,41.1763,41.2042,41.1019,41.1298,17322.0
2024-02-14 10:15:00,44.25,44.33,44.21,44.3,22723.0,41.1391,41.2135,41.1019,41.1856,22723.0
2024-02-14 10:20:00,44.29,44.44,44.29,44.4,26854.0,41.1763,41.3158,41.1763,41.2786,26854.0
2024-02-14 10:25:00,44.39,44.5,44.38,44.41,30621.0,41.2693,41.3716,41.26,41.2879,30621.0
2024-02-14 10:30:00,44.41,44.56,44.38,44.51,34374.0,41.2879,41.4273,41.26,41.3809,34374.0
2024-02-14 10:35:00,44.53,44.57,44.5,44.53,13165.0,41.3994,41.4366,41.3716,41.3994,13165.0
2024-02-14 10:40:00,44.54,44.59,44.49,44.55,18291.0,41.4087,41.4552,41.3623,41.418,18291.0
2024-02-14 10:45:00,44.55,44.57,44.5,44.54,11970.0,41.418,41.4366,41.3716,41.4087,11970.0
2024-02-14 10:50:00,44.54,44.59,44.49,44.59,16936.0,41.4087,41.4552,41.3623,41.4552,16936.0
2024-02-14 10:55:00,44.59,44.75,44.57,44.75,38090.0,41.4552,41.604,41.4366,41.604,38090.0
2024-02-14 11:00:00,44.75,44.78,44.67,44.69,24976.0,41.604,41.6319,41.5296,41.5482,24976.0
2024-02-14 11:05:00,44.69,44.75,44.66,44.72,22642.0,41.5482,41.604,41.5203,41.5761,22642.0
2024-02-14 11:10:00,44.73,44.82,44.73,44.79,16378.0,41.5854,41.6691,41.5854,41.6412,16378.0
2024-02-14 11:15:00,44.79,44.86,44.79,44.84,16850.0,41.6412,41.7062,41.6412,41.6877,16850.0
2024-02-14 11:20:00,44.84,44.94,44.79,44.92,18851.0,41.6877,41.7806,41.6412,41.762,18851.0
2024-02-14 11:25:00,44.95,44.95,44.88,44.89,16753.0,41.7899,41.7899,41.7248,41.7341,16753.0
2024-02-14 11:30:00,44.89,44.92,44.82,44.89,21288.0,41.7341,41.762,41.6691,41.7341,21288.0
2024-02-14 11:35:00,44.88,44.91,44.84,44.87,16062.0,41.7248,41.7527,41.6877,41.7155,16062.0
2024-02-14 11:40:00,44.87,44.87,44.78,44.78,39849.0,41.7155,41.7155,41.6319,41.6319,39849.0
2024-02-14 11:45:00,44.79,44.88,44.79,44.86,15988.0,41.6412,41.7248,41.6412,41.7062,15988.0
2024-02-14 11:50:00,44.85,44.87,44.8,44.82,12389.0,41.6969,41.7155,41.6505,41.6691,12389.0
2024-02-14 11:55:00,44.8,44.8,44.69,44.71,16493.0,41.6505,41.6505,41.5482,41.5668,16493.0
2024-02-14 12:00:00,44.71,44.71,44.65,44.67,15106.0,41.5668,41.5668,41.511,41.5296,15106.0
2024-02-14 12:05:00,44.68,44.7,44.64,44.69,10609.0,41.5389,41.5575,41.5017,41.5482,10609.0
2024-02-14 12:10:00,44.7,44.74,44.68,44.7,19331.0,41.5575,41.5947,41.5389,41.5575,19331.0
2024-02-14 12:15:00,44.7,44.74,44.68,44.7,15357.0,41.5575,41.5947,41.5389,41.5575,15357.0
2024-02-14 12:20:00,44.7,44.75,44.7,44.73,24489.0,41.5575,41.604,41.5575,41.5854,24489.0
2024-02-14 12:25:00,44.73,44.74,44.67,44.71,18759.0,41.5854,41.5947,41.5296,41.5668,18759.0
2024-02-14 12:30:00,44.71,44.71,44.61,44.65,23654.0,41.5668,41.5668,41.4738,41.511,23654.0
2024-02-14 12:35:00,44.66,44.75,44.63,44.73,16201.0,41.5203,41.604,41.4924,41.5854,16201.0
2024-02-14 12:40:00,44.72,44.73,44.68,44.7,17402.0,41.5761,41.5854,41.5389,41.5575,17402.0
2024-02-14 12:45:00,44.71,44.76,44.68,44.76,20971.0,41.5668,41.6133,41.5389,41.6133,20971.0
2024-02-14 12:50:00,44.76,44.78,44.72,44.75,17679.0,41.6133,41.6319,41.5761,41.604,17679.0
2024-02-14 12:55:00,44.77,44.78,44.72,44.75,15375.0,41.6226,41.6319,41.5761,41.604,15375.0
2024-02-14 13:00:00,44.74,44.81,44.73,44.8,12101.0,41.5947,41.6598,41.5854,41.6505,12101.0
2024-02-14 13:05:00,44.79,44.81,44.76,44.76,12003.0,41.6412,41.6598,41.6133,41.6133,12003.0
2024-02-14 13:10:00,44.76,44.78,44.72,44.76,21813.0,41.6133,41.6319,41.5761,41.6133,21813.0
2024-02-14 13:15:00,44.76,44.85,44.76,44.83,25006.0,41.6133,41.6969,41.6133,41.6784,25006.0
2024-02-14 13:20:00,44.83,44.86,44.79,44.84,22360.0,41.6784,41.7062,41.6412,41.6877,22360.0
2024-02-14 13:25:00,44.84,44.84,44.8,44.83,11125.0,41.6877,41.6877,41.6505,41.6784,11125.0
2024-02-14 13:30:00,44.84,44.86,44.81,44.85,30406.0,41.6877,41.7062,41.6598,41.6969,30406.0
2024-02-14 13:35:00,44.86,44.89,44.85,44.86,16612.0,41.7062,41.7341,41.6969,41.7062,16612.0
2024-02-14 13:40:00,44.86,44.89,44.84,44.86,20070.0,41.7062,41.7341,41.6877,41.7062,20070.0
2024-02-14 13:45:00,44.85,44.89,44.8,44.84,13513.0,41.6969,41.7341,41.6505,41.6877,13513.0
2024-02-14 13:50:00,44.84,44.85,44.8,44.83,18824.0,41.6877,41.6969,41.6505,41.6784,18824.0
2024-02-14 13:55:00,44.82,44.85,44.78,44.85,25430.0,41.6691,41.6969,41.6319,41.6969,25430.0
2024-02-14 14:00:00,44.85,44.85,44.76,44.77,25630.0,41.6969,41.6969,41.6133,41.6226,25630.0
2024-02-14 14:05:00,44.77,44.77,44.66,44.68,35412.0,41.6226,41.6226,41.5203,41.5389,35412.0
2024-02-14 14:10:00,44.67,44.77,44.67,44.75,16755.0,41.5296,41.6226,41.5296,41.604,16755.0
2024-02-14 14:15:00,44.75,44.78,44.73,44.77,18957.0,41.604,41.6319,41.5854,41.6226,18957.0
2024-02-14 14:20:00,44.77,44.83,44.76,44.82,41836.0,41.6226,41.6784,41.6133,41.6691,41836.0
2024-02-14 14:25:00,44.81,44.89,44.81,44.87,20198.0,41.6598,41.7341,41.6598,41.7155,20198.0
2024-02-14 14:30:00,44.89,44.89,44.81,44.85,31053.0,41.7341,41.7341,41.6598,41.6969,31053.0
2024-02-14 14:35:00,44.84,44.91,44.84,44.9,22831.0,41.6877,41.7527,41.6877,41.7434,22831.0
2024-02-14 14:40:00,44.9,44.95,44.88,44.95,23384.0,41.7434,41.7899,41.7248,41.7899,23384.0
2024-02-14 14:45:00,44.95,44.96,44.89,44.92,26391.0,41.7899,41.7992,41.7341,41.762,26391.0
2024-02-14 14:50:00,44.92,44.92,44.81,44.85,31685.0,41.762,41.762,41.6598,41.6969,31685.0
2024-02-14 14:55:00,44.84,44.86,44.81,44.86,15108.0,41.6877,41.7062,41.6598,41.7062,15108.0
2024-02-14 15:00:00,44.86,44.87,44.77,44.83,28538.0,41.7062,41.7155,41.6226,41.6784,28538.0
2024-02-14 15:05:00,44.83,44.83,44.79,44.8,22396.0,41.6784,41.6784,41.6412,41.6505,22396.0
2024-02-14 15:10:00,44.8,44.9,44.78,44.88,32200.0,41.6505,41.7434,41.6319,41.7248,32200.0
2024-02-14 15:15:00,44.88,44.95,44.87,44.92,27857.0,41.7248,41.7899,41.7155,41.762,27857.0
2024-02-14 15:20:00,44.92,44.94,44.87,44.91,27521.0,41.762,41.7806,41.7155,41.7527,27521.0
2024-02-14 15:25:00,44.91,44.95,44.89,44.89,24344.0,41.7527,41.7899,41.7341,41.7341,24344.0
2024-02-14 15:30:00,44.91,44.91,44.8,44.83,42073.0,41.7527,41.7527,41.6505,41.6784,42073.0
2024-02-14 15:35:00,44.82,44.84,44.78,44.79,17875.0,41.6691,41.6877,41.6319,41.6412,17875.0
2024-02-14 15:40:00,44.79,44.89,44.78,44.86,44859.0,41.6412,41.7341,41.6319,41.7062,44859.0
2024-02-14 15:45:00,44.86,44.93,44.84,44.88,46215.0,41.7062,41.7713,41.6877,41.7248,46215.0
2024-02-14 15:50:00,44.88,44.92,44.81,44.9,92874.0,41.7248,41.762,41.6598,41.7434,92874.0
2024-02-14 15:55:00,44.9,44.92,44.77,44.84,313599.0,41.7434,41.762,41.6226,41.6877,313599.0
2024-02-15 09:30:00,45.04,45.33,44.92,45.33,68345.0,41.8736,42.1432,41.762,42.1432,68345.0
2024-02-15 09:35:00,45.29,45.57,45.29,45.51,22441.0,42.106,42.3663,42.106,42.3105,22441.0
2024-02-15 09:40:00,45.52,45.73,45.47,45.56,72906.0,42.3198,42.5151,42.2734,42.357,72906.0
2024-02-15 09:45:00,45.54,45.66,45.49,45.62,46567.0,42.3384,42.45,42.292,42.4128,46567.0
2024-02-15 09:50:00,45.61,45.73,45.58,45.73,36138.0,42.4035,42.5151,42.3756,42.5151,36138.0
2024-02-15 09:55:00,45.74,45.86,45.69,45.83,51008.0,42.5244,42.6359,42.4779,42.6081,51008.0
2024-02-15 10:00:00,45.84,45.84,45.64,45.64,35501.0,42.6173,42.6173,42.4314,42.4314,35501.0
2024-02-15 10:05:00,45.64,45.65,45.48,45.5,29116.0,42.4314,42.4407,42.2827,42.3013,29116.0
2024-02-15 10:10:00,45.51,45.54,45.45,45.48,38613.0,42.3105,42.3384,42.2548,42.2827,38613.0
2024-02-15 10:15:00,45.48,45.62,45.46,45.62,48318.0,42.2827,42.4128,42.2641,42.4128,48318.0
2024-02-15 10:20:00,45.63,45.69,45.63,45.65,27632.0,42.4221,42.4779,42.4221,42.4407,27632.0
2024-02-15 10:25:00,45.64,45.69,45.63,45.65,33216.0,42.4314,42.4779,42.4221,42.4407,33216.0
2024-02-15 10:30:00,45.64,45.64,45.52,45.53,13168.0,42.4314,42.4314,42.3198,42.3291,13168.0
2024-02-15 10:35:00,45.53,45.54,45.48,45.5,38150.0,42.3291,42.3384,42.2827,42.3013,38150.0
2024-02-15 10:40:00,45.5,45.51,45.42,45.44,14317.0,42.3013,42.3105,42.2269,42.2455,14317.0
2024-02-15 10:45:00,45.44,45.52,45.37,45.37,39423.0,42.2455,42.3198,42.1804,42.1804,39423.0
2024-02-15 10:50:00,45.37,45.37,45.22,45.28,13186.0,42.1804,42.1804,42.0409,42.0967,13186.0
2024-02-15 10:55:00,45.3,45.31,45.2,45.21,24471.0,42.1153,42.1246,42.0223,42.0316,24471.0
2024-02-15 11:00:00,45.21,45.44,45.21,45.38,23476.0,42.0316,42.2455,42.0316,42.1897,23476.0
2024-02-15 11:05:00,45.39,45.43,45.33,45.33,22855.0,42.199,42.2362,42.1432,42.1432,22855.0
2024-02-15 11:10:00,45.34,45.38,45.31,45.32,32980.0,42.1525,42.1897,42.1246,42.1339,32980.0
2024-02-15 11:15:00,45.32,45.36,45.3,45.3,21354.0,42.1339,42.1711,42.1153,42.1153,21354.0
2024-02-15 11:20:00,45.29,45.31,45.14,45.2,51869.0,42.106,42.1246,41.9666,42.0223,51869.0
2024-02-15 11:25:00,45.19,45.27,45.17,45.23,21830.0,42.013,42.0874,41.9945,42.0502,21830.0
2024-02-15 11:30:00,45.25,45.33,45.24,45.29,36078.0,42.0688,42.1432,42.0595,42.106,36078.0
2024-02-15 11:35:00,45.3,45.35,45.27,45.35,13280.0,42.1153,42.1618,42.0874,42.1618,13280.0
2024-02-15 11:40:00,45.35,45.35,45.3,45.3,40734.0,42.1618,42.1618,42.1153,42.1153,40734.0
2024-02-15 11:45:00,45.29,45.32,45.27,45.3,41472.0,42.106,42.1339,42.0874,42.1153,41472.0
2024-02-15 11:50:00,45.3,45.4,45.29,45.37,17448.0,42.1153,42.2083,42.106,42.1804,17448.0
2024-02-15 11:55:00,45.37,45.4,45.35,45.39,9815.0,42.1804,42.2083,42.1618,42.199,9815.0
2024-02-15 12:00:00,45.39,45.45,45.37,45.4,48772.0,42.199,42.2548,42.1804,42.2083,48772.0
2024-02-15 12:05:00,45.4,45.43,45.39,45.41,29588.0,42.2083,42.2362,42.199,42.2176,29588.0
2024-02-15 12:10:00,45.42,45.43,45.36,45.37,18833.0,42.2269,42.2362,42.1711,42.1804,18833.0
2024-02-15 12:15:00,45.37,45.4,45.35,45.39,8387.0,42.1804,42.2083,42.1618,42.199,8387.0
2024-02-15 12:20:00,45.39,45.4,45.32,45.33,37550.0,42.199,42.2083,42.1339,42.1432,37550.0
2024-02-15 12:25:00,45.33,45.36,45.31,45.34,11158.0,42.1432,42.1711,42.1246,42.1525,11158.0
2024-02-15 12:30:00,45.34,45.4,45.33,45.39,15696.0,42.1525,42.2083,42.1432,42.199,15696.0
2024-02-15 12:35:00,45.39,45.43,45.36,45.41,14271.0,42.199,42.2362,42.1711,42.2176,14271.0
2024-02-15 12:40:00,45.4,45.42,45.35,45.41,28575.0,42.2083,42.2269,42.1618,42.2176,28575.0
2024-02-15 12:45:00,45.41,45.46,45.38,45.44,46055.0,42.2176,42.2641,42.1897,42.2455,46055.0
2024-02-15 12:50:00,45.44,45.45,45.42,45.45,15452.0,42.2455,42.2548,42.2269,42.2548,15452.0
2024-02-15 12:55:00,45.46,45.5,45.45,45.48,23464.0,42.2641,42.3013,42.2548,42.2827,23464.0
2024-02-15 13:00:00,45.47,45.49,45.42,45.44,19372.0,42.2734,42.292,42.2269,42.2455,19372.0
2024-02-15 13:05:00,45.44,45.52,45.44,45.49,16404.0,42.2455,42.3198,42.2455,42.292,16404.0
2024-02-15 13:10:00,45.5,45.53,45.48,45.48,41877.0,42.3013,42.3291,42.2827,42.2827,41877.0
2024-02-15 13:15:00,45.5,45.54,45.49,45.54,32112.0,42.3013,42.3384,42.292,42.3384,32112.0
2024-02-15 13:20:00,45.54,45.59,45.52,45.58,25861.0,42.3384,42.3849,42.3198,42.3756,25861.0
2024-02-15 13:25:00,45.57,45.59,45.54,45.58,24583.0,42.3663,42.3849,42.3384,42.3756,24583.0
2024-02-15 13:30:00,45.58,45.63,45.56,45.62,24935.0,42.3756,42.4221,42.357,42.4128,24935.0
2024-02-15 13:35:00,45.62,45.65,45.58,45.59,25029.0,42.4128,42.4407,42.3756,42.3849,25029.0
2024-02-15 13:40:00,45.59,45.61,45.49,45.51,14123.0,42.3849,42.4035,42.292,42.3105,14123.0
2024-02-15 13:45:00,45.5,45.58,45.49,45.55,12965.0,42.3013,42.3756,42.292,42.3477,12965.0
2024-02-15 13:50:00,45.54,45.58,45.52,45.55,22812.0,42.3384,42.3756,42.3198,42.3477,22812.0
2024-02-15 13:55:00,45.56,45.6,45.55,45.58,15703.0,42.357,42.3942,42.3477,42.3756,15703.0
2024-02-15 14:00:00,45.59,45.6,45.53,45.53,13724.0,42.3849,42.3942,42.3291,42.3291,13724.0
2024-02-15 14:05:00,45.54,45.55,45.49,45.54,15387.0,42.3384,42.3477,42.292,42.3384,15387.0
2024-02-15 14:10:00,45.53,45.58,45.5,45.58,12951.0,42.3291,42.3756,42.3013,42.3756,12951.0
2024-02-15 14:15:00,45.57,45.66,45.57,45.61,41561.0,42.3663,42.45,42.3663,42.4035,41561.0
2024-02-15 14:20:00,45.61,45.62,45.54,45.55,12818.0,42.4035,42.4128,42.3384,42.3477,12818.0
2024-02-15 14:25:00,45.55,45.58,45.54,45.55,24168.0,42.3477,42.3756,42.3384,42.3477,24168.0
2024-02-15 14:30:00,45.54,45.56,45.53,45.54,20618.0,42.3384,42.357,42.3291,42.3384,20618.0
2024-02-15 14:35:00,45.54,45.57,45.48,45.48,66723.0,42.3384,42.3663,42.2827,42.2827,66723.0
2024-02-15 14:40:00,45.48,45.56,45.47,45.55,32466.0,42.2827,42.357,42.2734,42.3477,32466.0
2024-02-15 14:45:00,45.56,45.61,45.55,45.61,40068.0,42.357,42.4035,42.3477,42.4035,40068.0
2024-02-15 14:50:00,45.61,45.62,45.56,45.61,28607.0,42.4035,42.4128,42.357,42.4035,28607.0
2024-02-15 14:55:00,45.61,45.66,45.58,45.6,33032.0,42.4035,42.45,42.3756,42.3942,33032.0
2024-02-15 15:00:00,45.61,45.61,45.52,45.54,24685.0,42.4035,42.4035,42.3198,42.3384,24685.0
2024-02-15 15:05:00,45.54,45.55,45.48,45.55,24993.0,42.3384,42.3477,42.2827,42.3477,24993.0
2024-02-15 15:10:00,45.55,45.56,45.53,45.55,27159.0,42.3477,42.357,42.3291,42.3477,27159.0
2024-02-15 15:15:00,45.55,45.59,45.54,45.58,26491.0,42.3477,42.3849,42.3384,42.3756,26491.0
2024-02-15 15:20:00,45.57,45.57,45.5,45.52,35418.0,42.3663,42.3663,42.3013,42.3198,35418.0
2024-02-15 15:25:00,45.52,45.56,45.5,45.55,83018.0,42.3198,42.357,42.3013,42.3477,83018.0
2024-02-15 15:30:00,45.55,45.56,45.52,45.54,37070.0,42.3477,42.357,42.3198,42.3384,37070.0
2024-02-15 15:35:00,45.54,45.55,45.39,45.4,31474.0,42.3384,42.3477,42.199,42.2083,31474.0
2024-02-15 15:40:00,45.39,45.45,45.37,45.41,46656.0,42.199,42.2548,42.1804,42.2176,46656.0
2024-02-15 15:45:00,45.41,45.46,45.4,45.44,78035.0,42.2176,42.2641,42.2083,42.2455,78035.0
2024-02-15 15:50:00,45.43,45.45,45.36,45.44,178732.0,42.2362,42.2548,42.1711,42.2455,178732.0
2024-02-15 15:55:00,45.43,45.51,45.43,45.48,286540.0,42.2362,42.3105,42.2362,42.2827,286540.0
2024-02-16 09:30:00,45.27,45.32,45.1,45.17,164039.0,42.0874,42.1339,41.9294,41.9945,164039.0
2024-02-16 09:35:00,45.17,45.22,44.96,45.09,47652.0,41.9945,42.0409,41.7992,41.9201,47652.0
2024-02-16 09:40:00,45.11,45.14,45.02,45.12,29734.0,41.9387,41.9666,41.855,41.948,29734.0
2024-02-16 09:45:00,45.14,45.17,45.05,45.15,28052.0,41.9666,41.9945,41.8829,41.9759,28052.0
2024-02-16 09:50:00,45.15,45.39,45.14,45.27,43263.0,41.9759,42.199,41.9666,42.0874,43263.0
2024-02-16 09:55:00,45.26,45.39,45.24,45.39,7919.0,42.0781,42.199,42.0595,42.199,7919.0
2024-02-16 10:00:00,45.38,45.51,45.31,45.5,46895.0,42.1897,42.3105,42.1246,42.3013,46895.0
2024-02-16 10:05:00,45.5,45.58,45.43,45.48,34510.0,42.3013,42.3756,42.2362,42.2827,34510.0
2024-02-16 10:10:00,45.48,45.58,45.45,45.57,22130.0,42.2827,42.3756,42.2548,42.3663,22130.0
2024-02-16 10:15:00,45.57,45.63,45.46,45.46,25572.0,42.3663,42.4221,42.2641,42.2641,25572.0
2024-02-16 10:20:00,45.47,45.47,45.35,45.35,61143.0,42.2734,42.2734,42.1618,42.1618,61143.0
2024-02-16 10:25:00,45.35,45.41,45.32,45.39,67987.0,42.1618,42.2176,42.1339,42.199,67987.0
2024-02-16 10:30:00,45.38,45.44,45.31,45.44,134152.0,42.1897,42.2455,42.1246,42.2455,134152.0
2024-02-16 10:35:00,45.44,45.53,45.43,45.46,17690.0,42.2455,42.3291,42.2362,42.2641,17690.0
2024-02-16 10:40:00,45.48,45.48,45.36,45.45,18402.0,42.2827,42.2827,42.1711,42.2548,18402.0
2024-02-16 10:45:00,45.44,45.44,45.34,45.35,16754.0,42.2455,42.2455,42.1525,42.1618,16754.0
2024-02-16 10:50:00,45.36,45.47,45.36,45.46,13763.0,42.1711,42.2734,42.1711,42.2641,13763.0
2024-02-16 10:55:00,45.47,45.49,45.42,45.48,17379.0,42.2734,42.292,42.2269,42.2827,17379.0
2024-02-16 11:00:00,45.5,45.53,45.48,45.49,67941.0,42.3013,42.3291,42.2827,42.292,67941.0
2024-02-16 11:05:00,45.51,45.62,45.51,45.61,9447.0,42.3105,42.4128,42.3105,42.4035,9447.0
2024-02-16 11:10:00,45.6,45.65,45.55,45.57,16955.0,42.3942,42.4407,42.3477,42.3663,16955.0
2024-02-16 11:15:00,45.56,45.6,45.56,45.58,14944.0,42.357,42.3942,42.357,42.3756,14944.0
2024-02-16 11:20:00,45.58,45.62,45.56,45.62,15034.0,42.3756,42.4128,42.357,42.4128,15034.0
2024-02-16 11:25:00,45.61,45.66,45.58,45.63,64139.0,42.4035,42.45,42.3756,42.4221,64139.0
2024-02-16 11:30:00,45.64,45.65,45.61,45.62,39043.0,42.4314,42.4407,42.4035,42.4128,39043.0
2024-02-16 11:35:00,45.63,45.72,45.6,45.71,13666.0,42.4221,42.5058,42.3942,42.4965,13666.0
2024-02-16 11:40:00,45.71,45.76,45.67,45.76,16717.0,42.4965,42.543,42.4593,42.543,16717.0
2024-02-16 11:45:00,45.76,45.78,45.69,45.71,10212.0,42.543,42.5616,42.4779,42.4965,10212.0
2024-02-16 11:50:00,45.72,45.76,45.68,45.71,18943.0,42.5058,42.543,42.4686,42.4965,18943.0
2024-02-16 11:55:00,45.7,45.73,45.66,45.67,21172.0,42.4872,42.5151,42.45,42.4593,21172.0
2024-02-16 12:00:00,45.68,45.7,45.63,45.66,18008.0,42.4686,42.4872,42.4221,42.45,18008.0
2024-02-16 12:05:00,45.66,45.68,45.63,45.68,24883.0,42.45,42.4686,42.4221,42.4686,24883.0
2024-02-16 12:10:00,45.68,45.75,45.68,45.73,66508.0,42.4686,42.5337,42.4686,42.5151,66508.0
2024-02-16 12:15:00,45.73,45.76,45.66,45.76,35121.0,42.5151,42.543,42.45,42.543,35121.0
2024-02-16 12:20:00,45.76,45.76,45.69,45.75,14457.0,42.543,42.543,42.4779,42.5337,14457.0
2024-02-16 12:25:00,45.76,45.81,45.73,45.77,32429.0,42.543,42.5895,42.5151,42.5523,32429.0
2024-02-16 12:30:00,45.77,45.83,45.77,45.82,18631.0,42.5523,42.6081,42.5523,42.5988,18631.0
2024-02-16 12:35:00,45.83,45.87,45.79,45.83,52995.0,42.6081,42.6452,42.5709,42.6081,52995.0
2024-02-16 12:40:00,45.84,45.87,45.75,45.76,60005.0,42.6173,42.6452,42.5337,42.543,60005.0
2024-02-16 12:45:00,45.77,45.84,45.74,45.78,29950.0,42.5523,42.6173,42.5244,42.5616,29950.0
2024-02-16 12:50:00,45.79,45.85,45.77,45.84,11946.0,42.5709,42.6266,42.5523,42.6173,11946.0
2024-02-16 12:55:00,45.84,45.85,45.77,45.78,27228.0,42.6173,42.6266,42.5523,42.5616,27228.0
2024-02-16 13:00:00,45.78,45.81,45.77,45.79,12565.0,42.5616,42.5895,42.5523,42.5709,12565.0
2024-02-16 13:05:00,45.78,45.79,45.76,45.77,26422.0,42.5616,42.5709,42.543,42.5523,26422.0
2024-02-16 13:10:00,45.78,45.83,45.75,45.83,49555.0,42.5616,42.6081,42.5337,42.6081,49555.0
2024-02-16 13:15:00,45.83,45.87,45.8,45.87,14643.0,42.6081,42.6452,42.5802,42.6452,14643.0
2024-02-16 13:20:00,45.86,45.87,45.8,45.83,26451.0,42.6359,42.6452,42.5802,42.6081,26451.0
2024-02-16 13:25:00,45.83,45.83,45.79,45.8,14212.0,42.6081,42.6081,42.5709,42.5802,14212.0
2024-02-16 13:30:00,45.8,45.81,45.71,45.75,82390.0,42.5802,42.5895,42.4965,42.5337,82390.0
2024-02-16 13:35:00,45.75,45.79,45.75,45.76,20734.0,42.5337,42.5709,42.5337,42.543,20734.0
2024-02-16 13:40:00,45.77,45.77,45.73,45.75,14386.0,42.5523,42.5523,42.5151,42.5337,14386.0
2024-02-16 13:45:00,45.74,45.74,45.67,45.67,25538.0,42.5244,42.5244,42.4593,42.4593,25538.0
2024-02-16 13:50:00,45.68,45.69,45.61,45.63,58439.0,42.4686,42.4779,42.4035,42.4221,58439.0
2024-02-16 13:55:00,45.63,45.76,45.62,45.75,8170.0,42.4221,42.543,42.4128,42.5337,8170.0
2024-02-16 14:00:00,45.76,45.76,45.68,45.73,28195.0,42.543,42.543,42.4686,42.5151,28195.0
2024-02-16 14:05:00,45.73,45.74,45.7,45.73,10122.0,42.5151,42.5244,42.4872,42.5151,10122.0
2024-02-16 14:10:00,45.74,45.75,45.72,45.73,17226.0,42.5244,42.5337,42.5058,42.5151,17226.0
2024-02-16 14:15:00,45.73,45.81,45.72,45.74,42050.0,42.5151,42.5895,42.5058,42.5244,42050.0
2024-02-16 14:20:00,45.75,45.78,45.74,45.77,9139.0,42.5337,42.5616,42.5244,42.5523,9139.0
2024-02-16 14:25:00,45.77,45.8,45.76,45.76,21696.0,42.5523,42.5802,42.543,42.543,21696.0
2024-02-16 14:30:00,45.77,45.77,45.72,45.73,21226.0,42.5523,42.5523,42.5058,42.5151,21226.0
2024-02-16 14:35:00,45.73,45.75,45.71,45.74,20160.0,42.5151,42.5337,42.4965,42.5244,20160.0
2024-02-16 14:40:00,45.73,45.76,45.73,45.75,28491.0,42.5151,42.543,42.5151,42.5337,28491.0
2024-02-16 14:45:00,45.75,45.75,45.58,45.58,83240.0,42.5337,42.5337,42.3756,42.3756,83240.0
2024-02-16 14:50:00,45.58,45.69,45.54,45.66,194787.0,42.3756,42.4779,42.3384,42.45,194787.0
2024-02-16 14:55:00,45.66,45.69,45.61,45.68,20331.0,42.45,42.4779,42.4035,42.4686,20331.0
2024-02-16 15:00:00,45.69,45.75,45.67,45.75,18276.0,42.4779,42.5337,42.4593,42.5337,18276.0
2024-02-16 15:05:00,45.75,45.79,45.74,45.76,51674.0,42.5337,42.5709,42.5244,42.543,51674.0
2024-02-16 15:10:00,45.75,45.76,45.68,45.7,18270.0,42.5337,42.543,42.4686,42.4872,18270.0
2024-02-16 15:15:00,45.7,45.72,45.64,45.68,39433.0,42.4872,42.5058,42.4314,42.4686,39433.0
2024-02-16 15:20:00,45.68,45.73,45.67,45.73,19957.0,42.4686,42.5151,42.4593,42.5151,19957.0
2024-02-16 15:25:00,45.73,45.75,45.69,45.73,25342.0,42.5151,42.5337,42.4779,42.5151,25342.0
2024-02-16 15:30:00,45.73,45.81,45.72,45.78,44940.0,42.5151,42.5895,42.5058,42.5616,44940.0
2024-02-16 15:35:00,45.78,45.8,45.75,45.78,44676.0,42.5616,42.5802,42.5337,42.5616,44676.0
2024-02-16 15:40:00,45.79,45.79,45.62,45.64,58537.0,42.5709,42.5709,42.4128,42.4314,58537.0
2024-02-16 15:45:00,45.63,45.69,45.61,45.62,94599.0,42.4221,42.4779,42.4035,42.4128,94599.0
2024-02-16 15:50:00,45.62,45.78,45.62,45.75,192169.0,42.4128,42.5616,42.4128,42.5337,192169.0
2024-02-16 15:55:00,45.75,45.88,45.74,45.87,589393.0,42.5337,42.6545,42.5244,42.6452,589393.0
2024-02-20 09:30:00,45.84,45.84,45.51,45.82,83014.0,42.6173,42.6173,42.3105,42.5988,83014.0
2024-02-20 09:35:00,45.83,45.92,45.68,45.84,21020.0,42.6081,42.6917,42.4686,42.6173,21020.0
2024-02-20 09:40:00,45.83,46.12,45.82,45.96,31031.0,42.6081,42.8777,42.5988,42.7289,31031.0
2024-02-20 09:45:00,45.97,46.03,45.88,45.98,22007.0,42.7382,42.794,42.6545,42.7475,22007.0
2024-02-20 09:50:00,45.96,46.17,45.96,46.14,26991.0,42.7289,42.9241,42.7289,42.8963,26991.0
2024-02-20 09:55:00,46.11,46.12,46.02,46.05,22914.0,42.8684,42.8777,42.7847,42.8126,22914.0
2024-02-20 10:00:00,46.06,46.18,46.01,46.07,58051.0,42.8219,42.9334,42.7754,42.8312,58051.0
2024-02-20 10:05:00,46.07,46.14,46.0,46.13,29159.0,42.8312,42.8963,42.7661,42.887,29159.0
2024-02-20 10:10:00,46.15,46.25,46.15,46.22,21880.0,42.9056,42.9985,42.9056,42.9706,21880.0
2024-02-20 10:15:00,46.21,46.26,46.19,46.25,25532.0,42.9613,43.0078,42.9427,42.9985,25532.0
2024-02-20 10:20:00,46.23,46.26,46.11,46.2,36335.0,42.9799,43.0078,42.8684,42.952,36335.0
2024-02-20 10:25:00,46.21,46.31,46.18,46.3,36346.0,42.9613,43.0543,42.9334,43.045,36346.0
2024-02-20 10:30:00,46.3,46.37,46.18,46.24,35321.0,43.045,43.1101,42.9334,42.9892,35321.0
2024-02-20 10:35:00,46.23,46.25,46.08,46.13,81875.0,42.9799,42.9985,42.8405,42.887,81875.0
2024-02-20 10:40:00,46.13,46.17,46.09,46.12,28476.0,42.887,42.9241,42.8498,42.8777,28476.0
2024-02-20 10:45:00,46.12,46.15,46.07,46.12,36895.0,42.8777,42.9056,42.8312,42.8777,36895.0
2024-02-20 10:50:00,46.12,46.21,46.12,46.14,21855.0,42.8777,42.9613,42.8777,42.8963,21855.0
2024-02-20 10:55:00,46.14,46.14,46.02,46.03,20735.0,42.8963,42.8963,42.7847,42.794,20735.0
2024-02-20 11:00:00,46.04,46.07,45.96,46.0,88732.0,42.8033,42.8312,42.7289,42.7661,88732.0
2024-02-20 11:05:00,46.0,46.06,45.97,45.99,21448.0,42.7661,42.8219,42.7382,42.7568,21448.0
2024-02-20 11:10:00,45.99,46.05,45.98,46.0,13050.0,42.7568,42.8126,42.7475,42.7661,13050.0
2024-02-20 11:15:00,46.0,46.03,45.95,46.0,26865.0,42.7661,42.794,42.7196,42.7661,26865.0
2024-02-20 11:20:00,46.0,46.01,45.96,45.98,29509.0,42.7661,42.7754,42.7289,42.7475,29509.0
2024-02-20 11:25:00,45.98,46.03,45.93,45.95,30977.0,42.7475,42.794,42.701,42.7196,30977.0
2024-02-20 11:30:00,45.95,46.01,45.93,45.93,50111.0,42.7196,42.7754,42.701,42.701,50111.0
2024-02-20 11:35:00,45.94,45.94,45.89,45.9,17773.0,42.7103,42.7103,42.6638,42.6731,17773.0
2024-02-20 11:40:00,45.9,45.9,45.8,45.84,13317.0,42.6731,42.6731,42.5802,42.6173,13317.0
2024-02-20 11:45:00,45.85,45.88,45.83,45.85,11235.0,42.6266,42.6545,42.6081,42.6266,11235.0
2024-02-20 11:50:00,45.86,45.96,45.85,45.92,21616.0,42.6359,42.7289,42.6266,42.6917,21616.0
2024-02-20 11:55:00,45.92,45.92,45.85,45.87,11753.0,42.6917,42.6917,42.6266,42.6452,11753.0
2024-02-20 12:00:00,45.88,45.88,45.81,45.84,15648.0,42.6545,42.6545,42.5895,42.6173,15648.0
2024-02-20 12:05:00,45.84,45.89,45.81,45.88,15259.0,42.6173,42.6638,42.5895,42.6545,15259.0
2024-02-20 12:10:00,45.87,45.88,45.8,45.82,10125.0,42.6452,42.6545,42.5802,42.5988,10125.0
2024-02-20 12:15:00,45.83,45.9,45.82,45.88,17544.0,42.6081,42.6731,42.5988,42.6545,17544.0
2024-02-20 12:20:00,45.88,45.88,45.77,45.79,13482.0,42.6545,42.6545,42.5523,42.5709,13482.0
2024-02-20 12:25:00,45.78,45.79,45.74,45.75,17597.0,42.5616,42.5709,42.5244,42.5337,17597.0
2024-02-20 12:30:00,45.75,45.77,45.72,45.76,19600.0,42.5337,42.5523,42.5058,42.543,19600.0
2024-02-20 12:35:00,45.75,45.82,45.74,45.8,24698.0,42.5337,42.5988,42.5244,42.5802,24698.0
2024-02-20 12:40:00,45.8,45.87,45.8,45.84,17277.0,42.5802,42.6452,42.5802,42.6173,17277.0
2024-02-20 12:45:00,45.83,45.87,45.82,45.84,16852.0,42.6081,42.6452,42.5988,42.6173,16852.0
2024-02-20 12:50:00,45.84,45.86,45.82,45.84,11251.0,42.6173,42.6359,42.5988,42.6173,11251.0
2024-02-20 12:55:00,45.84,45.87,45.81,45.84,10255.0,42.6173,42.6452,42.5895,42.6173,10255.0
2024-02-20 13:00:00,45.84,45.86,45.83,45.86,9793.0,42.6173,42.6359,42.6081,42.6359,9793.0
2024-02-20 13:05:00,45.85,45.88,45.84,45.84,15302.0,42.6266,42.6545,42.6173,42.6173,15302.0
2024-02-20 13:10:00,45.84,45.86,45.83,45.84,14917.0,42.6173,42.6359,42.6081,42.6173,14917.0
2024-02-20 13:15:00,45.84,45.87,45.8,45.81,17654.0,42.6173,42.6452,42.5802,42.5895,17654.0
2024-02-20 13:20:00,45.81,45.82,45.78,45.8,11890.0,42.5895,42.5988,42.5616,42.5802,11890.0
2024-02-20 13:25:00,45.8,45.81,45.75,45.8,15220.0,42.5802,42.5895,42.5337,42.5802,15220.0
2024-02-20 13:30:00,45.8,45.81,45.73,45.75,15445.0,42.5802,42.5895,42.5151,42.5337,15445.0
2024-02-20 13:35:00,45.75,45.77,45.72,45.73,34894.0,42.5337,42.5523,42.5058,42.5151,34894.0
2024-02-20 13:40:00,45.73,45.78,45.72,45.78,11211.0,42.5151,42.5616,42.5058,42.5616,11211.0
2024-02-20 13:45:00,45.78,45.79,45.74,45.75,15612.0,42.5616,42.5709,42.5244,42.5337,15612.0
2024-02-20 13:50:00,45.76,45.81,45.75,45.76,18863.0,42.543,42.5895,42.5337,42.543,18863.0
2024-02-20 13:55:00,45.76,45.78,45.74,45.76,23837.0,42.543,42.5616,42.5244,42.543,23837.0
2024-02-20 14:00:00,45.74,45.75,45.71,45.73,38729.0,42.5244,42.5337,42.4965,42.5151,38729.0
2024-02-20 14:05:00,45.73,45.74,45.71,45.71,20172.0,42.5151,42.5244,42.4965,42.4965,20172.0
2024-02-20 14:10:00,45.7,45.7,45.58,45.63,24523.0,42.4872,42.4872,42.3756,42.4221,24523.0
2024-02-20 14:15:00,45.63,45.66,45.61,45.65,36735.0,42.4221,42.45,42.4035,42.4407,36735.0
2024-02-20 14:20:00,45.65,45.66,45.59,45.64,51018.0,42.4407,42.45,42.3849,42.4314,51018.0
2024-02-20 14:25:00,45.63,45.66,45.61,45.65,22409.0,42.4221,42.45,42.4035,42.4407,22409.0
2024-02-20 14:30:00,45.64,45.66,45.62,45.66,18829.0,42.4314,42.45,42.4128,42.45,18829.0
2024-02-20 14:35:00,45.66,45.67,45.59,45.59,28069.0,42.45,42.4593,42.3849,42.3849,28069.0
2024-02-20 14:40:00,45.6,45.65,45.58,45.63,36860.0,42.3942,42.4407,42.3756,42.4221,36860.0
2024-02-20 14:45:00,45.63,45.69,45.63,45.68,21151.0,42.4221,42.4779,42.4221,42.4686,21151.0
2024-02-20 14:50:00,45.68,45.71,45.66,45.66,38309.0,42.4686,42.4965,42.45,42.45,38309.0
2024-02-20 14:55:00,45.66,45.67,45.6,45.64,23526.0,42.45,42.4593,42.3942,42.4314,23526.0
2024-02-20 15:00:00,45.64,45.65,45.58,45.61,24779.0,42.4314,42.4407,42.3756,42.4035,24779.0
2024-02-20 15:05:00,45.6,45.63,45.56,45.57,30282.0,42.3942,42.4221,42.357,42.3663,30282.0
2024-02-20 15:10:00,45.57,45.61,45.54,45.57,31262.0,42.3663,42.4035,42.3384,42.3663,31262.0
2024-02-20 15:15:00,45.56,45.57,45.48,45.48,49554.0,42.357,42.3663,42.2827,42.2827,49554.0
2024-02-20 15:20:00,45.48,45.53,45.48,45.51,25476.0,42.2827,42.3291,42.2827,42.3105,25476.0
2024-02-20 15:25:00,45.52,45.56,45.49,45.52,43038.0,42.3198,42.357,42.292,42.3198,43038.0
2024-02-20 15:30:00,45.53,45.54,45.36,45.38,47463.0,42.3291,42.3384,42.1711,42.1897,47463.0
2024-02-20 15:35:00,45.37,45.39,45.31,45.35,48432.0,42.1804,42.199,42.1246,42.1618,48432.0
2024-02-20 15:40:00,45.35,45.39,45.32,45.33,56871.0,42.1618,42.199,42.1339,42.1432,56871.0
2024-02-20 15:45:00,45.33,45.37,45.31,45.35,98849.0,42.1432,42.1804,42.1246,42.1618,98849.0
2024-02-20 15:50:00,45.35,45.4,45.32,45.35,162221.0,42.1618,42.2083,42.1339,42.1618,162221.0
2024-02-20 15:55:00,45.35,45.41,45.32,45.35,506649.0,42.1618,42.2176,42.1339,42.1618,506649.0
2024-02-21 09:30:00,45.67,45.7,45.34,45.43,66601.0,42.4593,42.4872,42.1525,42.2362,66601.0
2024-02-21 09:35:00,45.42,45.57,45.33,45.52,19361.0,42.2269,42.3663,42.1432,42.3198,19361.0
2024-02-21 09:40:00,45.55,45.89,45.55,45.75,26491.0,42.3477,42.6638,42.3477,42.5337,26491.0
2024-02-21 09:45:00,45.76,45.9,45.76,45.85,36221.0,42.543,42.6731,42.543,42.6266,36221.0
2024-02-21 09:50:00,45.85,45.98,45.83,45.88,28284.0,42.6266,42.7475,42.6081,42.6545,28284.0
2024-02-21 09:55:00,45.93,45.96,45.85,45.87,18459.0,42.701,42.7289,42.6266,42.6452,18459.0
2024-02-21 10:00:00,45.88,45.88,45.75,45.81,30571.0,42.6545,42.6545,42.5337,42.5895,30571.0
2024-02-21 10:05:00,45.8,45.85,45.69,45.78,45873.0,42.5802,42.6266,42.4779,42.5616,45873.0
2024-02-21 10:10:00,45.79,45.84,45.75,45.84,15962.0,42.5709,42.6173,42.5337,42.6173,15962.0
2024-02-21 10:15:00,45.85,45.9,45.83,45.9,18445.0,42.6266,42.6731,42.6081,42.6731,18445.0
2024-02-21 10:20:00,45.91,45.95,45.87,45.89,18396.0,42.6824,42.7196,42.6452,42.6638,18396.0
2024-02-21 10:25:00,45.89,45.96,45.87,45.94,14853.0,42.6638,42.7289,42.6452,42.7103,14853.0
2024-02-21 10:30:00,45.93,45.96,45.89,45.96,21987.0,42.701,42.7289,42.6638,42.7289,21987.0
2024-02-21 10:35:00,45.95,45.96,45.87,45.91,19088.0,42.7196,42.7289,42.6452,42.6824,19088.0
2024-02-21 10:40:00,45.9,45.91,45.82,45.84,21279.0,42.6731,42.6824,42.5988,42.6173,21279.0
2024-02-21 10:45:00,45.84,45.87,45.69,45.72,28035.0,42.6173,42.6452,42.4779,42.5058,28035.0
2024-02-21 10:50:00,45.72,45.82,45.72,45.76,27188.0,42.5058,42.5988,42.5058,42.543,27188.0
2024-02-21 10:55:00,45.77,45.78,45.73,45.77,15420.0,42.5523,42.5616,42.5151,42.5523,15420.0
2024-02-21 11:00:00,45.77,45.83,45.76,45.81,12330.0,42.5523,42.6081,42.543,42.5895,12330.0
2024-02-21 11:05:00,45.81,45.86,45.77,45.86,30459.0,42.5895,42.6359,42.5523,42.6359,30459.0
2024-02-21 11:10:00,45.85,45.88,45.83,45.84,13825.0,42.6266,42.6545,42.6081,42.6173,13825.0
2024-02-21 11:15:00,45.84,45.9,45.82,45.84,18869.0,42.6173,42.6731,42.5988,42.6173,18869.0
2024-02-21 11:20:00,45.84,45.86,45.78,45.8,17580.0,42.6173,42.6359,42.5616,42.5802,17580.0
2024-02-21 11:25:00,45.81,45.84,45.78,45.84,10597.0,42.5895,42.6173,42.5616,42.6173,10597.0
2024-02-21 11:30:00,45.84,45.91,45.83,45.89,20183.0,42.6173,42.6824,42.6081,42.6638,20183.0
2024-02-21 11:35:00,45.88,45.95,45.86,45.94,15759.0,42.6545,42.7196,42.6359,42.7103,15759.0
2024-02-21 11:40:00,45.94,46.02,45.93,46.02,10901.0,42.7103,42.7847,42.701,42.7847,10901.0
2024-02-21 11:45:00,46.02,46.05,45.98,46.01,20642.0,42.7847,42.8126,42.7475,42.7754,20642.0
2024-02-21 11:50:00,46.01,46.07,46.0,46.05,17984.0,42.7754,42.8312,42.7661,42.8126,17984.0
2024-02-21 11:55:00,46.04,46.06,45.97,46.01,22354.0,42.8033,42.8219,42.7382,42.7754,22354.0
2024-02-21 12:00:00,46.01,46.04,45.99,46.03,11418.0,42.7754,42.8033,42.7568,42.794,11418.0
2024-02-21 12:05:00,46.03,46.07,46.02,46.06,15831.0,42.794,42.8312,42.7847,42.8219,15831.0
2024-02-21 12:10:00,46.07,46.16,46.06,46.15,25777.0,42.8312,42.9149,42.8219,42.9056,25777.0
2024-02-21 12:15:00,46.15,46.24,46.13,46.18,33152.0,42.9056,42.9892,42.887,42.9334,33152.0
2024-02-21 12:20:00,46.17,46.22,46.12,46.21,37146.0,42.9241,42.9706,42.8777,42.9613,37146.0
2024-02-21 12:25:00,46.21,46.21,46.11,46.12,20204.0,42.9613,42.9613,42.8684,42.8777,20204.0
2024-02-21 12:30:00,46.12,46.13,46.05,46.08,39834.0,42.8777,42.887,42.8126,42.8405,39834.0
2024-02-21 12:35:00,46.08,46.1,46.03,46.04,41157.0,42.8405,42.8591,42.794,42.8033,41157.0
2024-02-21 12:40:00,46.04,46.06,45.99,46.0,39659.0,42.8033,42.8219,42.7568,42.7661,39659.0
2024-02-21 12:45:00,46.0,46.07,45.99,46.05,24537.0,42.7661,42.8312,42.7568,42.8126,24537.0
2024-02-21 12:50:00,46.04,46.06,46.02,46.05,28502.0,42.8033,42.8219,42.7847,42.8126,28502.0
2024-02-21 12:55:00,46.05,46.09,46.03,46.08,39392.0,42.8126,42.8498,42.794,42.8405,39392.0
2024-02-21 13:00:00,46.08,46.08,45.87,45.88,36635.0,42.8405,42.8405,42.6452,42.6545,36635.0
2024-02-21 13:05:00,45.87,46.06,45.85,46.04,32830.0,42.6452,42.8219,42.6266,42.8033,32830.0
2024-02-21 13:10:00,46.05,46.08,46.03,46.05,39915.0,42.8126,42.8405,42.794,42.8126,39915.0
2024-02-21 13:15:00,46.05,46.07,46.0,46.05,32506.0,42.8126,42.8312,42.7661,42.8126,32506.0
2024-02-21 13:20:00,46.05,46.08,46.03,46.08,38302.0,42.8126,42.8405,42.794,42.8405,38302.0
2024-02-21 13:25:00,46.08,46.15,46.06,46.13,131654.0,42.8405,42.9056,42.8219,42.887,131654.0
2024-02-21 13:30:00,46.12,46.14,46.05,46.1,25106.0,42.8777,42.8963,42.8126,42.8591,25106.0
2024-02-21 13:35:00,46.09,46.1,46.04,46.05,24159.0,42.8498,42.8591,42.8033,42.8126,24159.0
2024-02-21 13:40:00,46.04,46.08,45.99,46.0,25245.0,42.8033,42.8405,42.7568,42.7661,25245.0
2024-02-21 13:45:00,46.01,46.08,46.0,46.06,61461.0,42.7754,42.8405,42.7661,42.8219,61461.0
2024-02-21 13:50:00,46.06,46.08,46.02,46.04,36682.0,42.8219,42.8405,42.7847,42.8033,36682.0
2024-02-21 13:55:00,46.04,46.08,46.03,46.08,95875.0,42.8033,42.8405,42.794,42.8405,95875.0
2024-02-21 14:00:00,46.08,46.12,46.02,46.08,34820.0,42.8405,42.8777,42.7847,42.8405,34820.0
2024-02-21 14:05:00,46.08,46.08,46.03,46.05,34273.0,42.8405,42.8405,42.794,42.8126,34273.0
2024-02-21 14:10:00,46.05,46.05,45.98,45.98,27543.0,42.8126,42.8126,42.7475,42.7475,27543.0
2024-02-21 14:15:00,45.98,46.01,45.95,45.96,30852.0,42.7475,42.7754,42.7196,42.7289,30852.0
2024-02-21 14:20:00,45.96,45.98,45.92,45.98,29570.0,42.7289,42.7475,42.6917,42.7475,29570.0
2024-02-21 14:25:00,45.97,46.1,45.96,46.09,21559.0,42.7382,42.8591,42.7289,42.8498,21559.0
2024-02-21 14:30:00,46.09,46.09,46.04,46.05,27436.0,42.8498,42.8498,42.8033,42.8126,27436.0
2024-02-21 14:35:00,46.06,46.1,46.05,46.08,30069.0,42.8219,42.8591,42.8126,42.8405,30069.0
2024-02-21 14:40:00,46.09,46.15,46.06,46.15,32351.0,42.8498,42.9056,42.8219,42.9056,32351.0
2024-02-21 14:45:00,46.15,46.21,46.13,46.16,67256.0,42.9056,42.9613,42.887,42.9149,67256.0
2024-02-21 14:50:00,46.16,46.17,46.1,46.13,39612.0,42.9149,42.9241,42.8591,42.887,39612.0
2024-02-21 14:55:00,46.13,46.14,46.09,46.14,36904.0,42.887,42.8963,42.8498,42.8963,36904.0
2024-02-21 15:00:00,46.15,46.15,46.04,46.05,24449.0,42.9056,42.9056,42.8033,42.8126,24449.0
2024-02-21 15:05:00,46.05,46.09,46.01,46.04,37851.0,42.8126,42.8498,42.7754,42.8033,37851.0
2024-02-21 15:10:00,46.04,46.07,46.02,46.04,33613.0,42.8033,42.8312,42.7847,42.8033,33613.0
2024-02-21 15:15:00,46.04,46.07,45.99,46.04,40835.0,42.8033,42.8312,42.7568,42.8033,40835.0
2024-02-21 15:20:00,46.05,46.07,46.01,46.06,33322.0,42.8126,42.8312,42.7754,42.8219,33322.0
2024-02-21 15:25:00,46.07,46.12,46.05,46.11,45675.0,42.8312,42.8777,42.8126,42.8684,45675.0
2024-02-21 15:30:00,46.11,46.17,46.07,46.13,56686.0,42.8684,42.9241,42.8312,42.887,56686.0
2024-02-21 15:35:00,46.14,46.22,46.11,46.12,89616.0,42.8963,42.9706,42.8684,42.8777,89616.0
2024-02-21 15:40:00,46.13,46.14,46.06,46.08,77727.0,42.887,42.8963,42.8219,42.8405,77727.0
2024-02-21 15:45:00,46.08,46.09,45.95,45.99,136130.0,42.8405,42.8498,42.7196,42.7568,136130.0
2024-02-21 15:50:00,46.0,46.24,45.99,46.2,152706.0,42.7661,42.9892,42.7568,42.952,152706.0
2024-02-21 15:55:00,46.2,46.32,46.19,46.29,456371.0,42.952,43.0636,42.9427,43.0357,456371.0
2024-02-22 09:30:00,45.62,45.98,45.38,45.76,177714.0,42.4128,42.7475,42.1897,42.543,177714.0
2024-02-22 09:35:00,45.78,46.96,45.74,46.51,144107.0,42.5616,43.6586,42.5244,43.2402,144107.0
2024-02-22 09:40:00,46.49,46.76,46.27,46.28,161510.0,43.2217,43.4727,43.0171,43.0264,161510.0
2024-02-22 09:45:00,46.3,46.45,46.1,46.43,69077.0,43.045,43.1845,42.8591,43.1659,69077.0
2024-02-22 09:50:00,46.42,46.54,46.33,46.35,79240.0,43.1566,43.2681,43.0729,43.0915,79240.0
2024-02-22 09:55:00,46.35,46.42,46.21,46.25,62759.0,43.0915,43.1566,42.9613,42.9985,62759.0
2024-02-22 10:00:00,46.25,46.28,45.78,45.92,69083.0,42.9985,43.0264,42.5616,42.6917,69083.0
2024-02-22 10:05:00,45.93,46.17,45.81,45.81,44622.0,42.701,42.9241,42.5895,42.5895,44622.0
2024-02-22 10:10:00,45.8,45.84,45.47,45.54,88751.0,42.5802,42.6173,42.2734,42.3384,88751.0
2024-02-22 10:15:00,45.53,45.56,45.12,45.14,141255.0,42.3291,42.357,41.948,41.9666,141255.0
2024-02-22 10:20:00,45.15,45.6,45.04,45.51,114710.0,41.9759,42.3942,41.8736,42.3105,114710.0
2024-02-22 10:25:00,45.51,45.57,45.33,45.54,61917.0,42.3105,42.3663,42.1432,42.3384,61917.0
2024-02-22 10:30:00,45.52,45.69,45.36,45.67,84415.0,42.3198,42.4779,42.1711,42.4593,84415.0
2024-02-22 10:35:00,45.68,46.0,45.65,46.0,75071.0,42.4686,42.7661,42.4407,42.7661,75071.0
2024-02-22 10:40:00,45.99,46.01,45.62,45.62,53911.0,42.7568,42.7754,42.4128,42.4128,53911.0
2024-02-22 10:45:00,45.63,45.76,45.61,45.75,34871.0,42.4221,42.543,42.4035,42.5337,34871.0
2024-02-22 10:50:00,45.76,45.76,45.53,45.64,30308.0,42.543,42.543,42.3291,42.4314,30308.0
2024-02-22 10:55:00,45.64,45.66,45.51,45.66,25924.0,42.4314,42.45,42.3105,42.45,25924.0
2024-02-22 11:00:00,45.68,45.78,45.41,45.44,48483.0,42.4686,42.5616,42.2176,42.2455,48483.0
2024-02-22 11:05:00,45.45,45.46,44.98,45.05,72951.0,42.2548,42.2641,41.8178,41.8829,72951.0
2024-02-22 11:10:00,45.06,45.16,45.0,45.03,68795.0,41.8922,41.9852,41.8364,41.8643,68795.0
2024-02-22 11:15:00,45.04,45.34,45.04,45.3,46686.0,41.8736,42.1525,41.8736,42.1153,46686.0
2024-02-22 11:20:00,45.3,45.33,45.1,45.1,49054.0,42.1153,42.1432,41.9294,41.9294,49054.0
2024-02-22 11:25:00,45.09,45.22,45.06,45.19,40487.0,41.9201,42.0409,41.8922,42.013,40487.0
2024-02-22 11:30:00,45.17,45.25,45.01,45.17,112322.0,41.9945,42.0688,41.8457,41.9945,112322.0
2024-02-22 11:35:00,45.18,45.21,45.09,45.15,84103.0,42.0037,42.0316,41.9201,41.9759,84103.0
2024-02-22 11:40:00,45.15,45.15,45.02,45.05,90677.0,41.9759,41.9759,41.855,41.8829,90677.0
2024-02-22 11:45:00,45.04,45.04,44.91,44.93,52657.0,41.8736,41.8736,41.7527,41.7713,52657.0
2024-02-22 11:50:00,44.93,45.04,44.87,45.02,80446.0,41.7713,41.8736,41.7155,41.855,80446.0
2024-02-22 11:55:00,45.04,45.17,45.04,45.09,37640.0,41.8736,41.9945,41.8736,41.9201,37640.0
2024-02-22 12:00:00,45.07,45.22,45.04,45.19,38133.0,41.9015,42.0409,41.8736,42.013,38133.0
2024-02-22 12:05:00,45.18,45.26,45.09,45.25,56569.0,42.0037,42.0781,41.9201,42.0688,56569.0
2024-02-22 12:10:00,45.25,45.42,45.24,45.38,110468.0,42.0688,42.2269,42.0595,42.1897,110468.0
2024-02-22 12:15:00,45.39,45.52,45.33,45.5,133979.0,42.199,42.3198,42.1432,42.3013,133979.0
2024-02-22 12:20:00,45.49,45.58,45.47,45.47,31498.0,42.292,42.3756,42.2734,42.2734,31498.0
2024-02-22 12:25:00,45.49,45.54,45.45,45.48,40027.0,42.292,42.3384,42.2548,42.2827,40027.0
2024-02-22 12:30:00,45.48,45.53,45.47,45.51,24062.0,42.2827,42.3291,42.2734,42.3105,24062.0
2024-02-22 12:35:00,45.52,45.53,45.45,45.49,21085.0,42.3198,42.3291,42.2548,42.292,21085.0
2024-02-22 12:40:00,45.48,45.51,45.41,45.43,55360.0,42.2827,42.3105,42.2176,42.2362,55360.0
2024-02-22 12:45:00,45.42,45.49,45.39,45.48,75088.0,42.2269,42.292,42.199,42.2827,75088.0
2024-02-22 12:50:00,45.49,45.5,45.37,45.4,39218.0,42.292,42.3013,42.1804,42.2083,39218.0
2024-02-22 12:55:00,45.41,45.49,45.39,45.46,39360.0,42.2176,42.292,42.199,42.2641,39360.0
2024-02-22 13:00:00,45.47,45.54,45.46,45.5,61745.0,42.2734,42.3384,42.2641,42.3013,61745.0
2024-02-22 13:05:00,45.5,45.52,45.45,45.47,84468.0,42.3013,42.3198,42.2548,42.2734,84468.0
2024-02-22 13:10:00,45.46,45.49,45.29,45.3,57147.0,42.2641,42.292,42.106,42.1153,57147.0
2024-02-22 13:15:00,45.28,45.48,45.24,45.48,36674.0,42.0967,42.2827,42.0595,42.2827,36674.0
2024-02-22 13:20:00,45.49,45.56,45.45,45.53,17135.0,42.292,42.357,42.2548,42.3291,17135.0
2024-02-22 13:25:00,45.51,45.56,45.48,45.55,9259.0,42.3105,42.357,42.2827,42.3477,9259.0
2024-02-22 13:30:00,45.55,45.58,45.52,45.57,21812.0,42.3477,42.3756,42.3198,42.3663,21812.0
2024-02-22 13:35:00,45.58,45.62,45.57,45.62,14407.0,42.3756,42.4128,42.3663,42.4128,14407.0
2024-02-22 13:40:00,45.61,45.65,45.58,45.62,25642.0,42.4035,42.4407,42.3756,42.4128,25642.0
2024-02-22 13:45:00,45.64,45.64,45.58,45.59,20022.0,42.4314,42.4314,42.3756,42.3849,20022.0
2024-02-22 13:50:00,45.59,45.63,45.56,45.61,17264.0,42.3849,42.4221,42.357,42.4035,17264.0
2024-02-22 13:55:00,45.6,45.62,45.57,45.58,16425.0,42.3942,42.4128,42.3663,42.3756,16425.0
2024-02-22 14:00:00,45.58,45.74,45.58,45.72,33909.0,42.3756,42.5244,42.3756,42.5058,33909.0
2024-02-22 14:05:00,45.73,45.83,45.72,45.75,27644.0,42.5151,42.6081,42.5058,42.5337,27644.0
2024-02-22 14:10:00,45.75,45.77,45.69,45.71,21385.0,42.5337,42.5523,42.4779,42.4965,21385.0
2024-02-22 14:15:00,45.71,45.73,45.65,45.68,38278.0,42.4965,42.5151,42.4407,42.4686,38278.0
2024-02-22 14:20:00,45.69,45.79,45.69,45.72,25653.0,42.4779,42.5709,42.4779,42.5058,25653.0
2024-02-22 14:25:00,45.72,45.76,45.69,45.73,24313.0,42.5058,42.543,42.4779,42.5151,24313.0
2024-02-22 14:30:00,45.74,45.75,45.52,45.56,40420.0,42.5244,42.5337,42.3198,42.357,40420.0
2024-02-22 14:35:00,45.55,45.58,45.4,45.5,146565.0,42.3477,42.3756,42.2083,42.3013,146565.0
2024-02-22 14:40:00,45.5,45.53,45.4,45.41,31709.0,42.3013,42.3291,42.2083,42.2176,31709.0
2024-02-22 14:45:00,45.4,45.47,45.34,45.39,25680.0,42.2083,42.2734,42.1525,42.199,25680.0
2024-02-22 14:50:00,45.39,45.4,45.26,45.27,43436.0,42.199,42.2083,42.0781,42.0874,43436.0
2024-02-22 14:55:00,45.28,45.38,45.27,45.36,47970.0,42.0967,42.1897,42.0874,42.1711,47970.0
2024-02-22 15:00:00,45.35,45.5,45.34,45.46,35268.0,42.1618,42.3013,42.1525,42.2641,35268.0
2024-02-22 15:05:00,45.45,45.46,45.37,45.4,29046.0,42.2548,42.2641,42.1804,42.2083,29046.0
2024-02-22 15:10:00,45.4,45.49,45.38,45.43,30738.0,42.2083,42.292,42.1897,42.2362,30738.0
2024-02-22 15:15:00,45.43,45.5,45.4,45.48,45384.0,42.2362,42.3013,42.2083,42.2827,45384.0
2024-02-22 15:20:00,45.49,45.51,45.44,45.45,38759.0,42.292,42.3105,42.2455,42.2548,38759.0
2024-02-22 15:25:00,45.45,45.49,45.4,45.43,36134.0,42.2548,42.292,42.2083,42.2362,36134.0
2024-02-22 15:30:00,45.44,45.47,45.23,45.24,51643.0,42.2455,42.2734,42.0502,42.0595,51643.0
2024-02-22 15:35:00,45.24,45.4,45.22,45.39,55403.0,42.0595,42.2083,42.0409,42.199,55403.0
2024-02-22 15:40:00,45.4,45.45,45.34,45.35,80977.0,42.2083,42.2548,42.1525,42.1618,80977.0
2024-02-22 15:45:00,45.35,45.49,45.34,45.49,136253.0,42.1618,42.292,42.1525,42.292,136253.0
2024-02-22 15:50:00,45.48,45.55,45.38,45.41,138467.0,42.2827,42.3477,42.1897,42.2176,138467.0
2024-02-22 15:55:00,45.42,45.65,45.41,45.6,543896.0,42.2269,42.4407,42.2176,42.3942,543896.0
2024-02-23 09:30:00,45.75,46.25,45.74,46.03,142681.0,42.5337,42.9985,42.5244,42.794,142681.0
2024-02-23 09:35:00,46.04,46.32,45.95,46.32,35123.0,42.8033,43.0636,42.7196,43.0636,35123.0
2024-02-23 09:40:00,46.31,46.5,46.29,46.47,55180.0,43.0543,43.2309,43.0357,43.2031,55180.0
2024-02-23 09:45:00,46.46,46.9,46.37,46.83,101186.0,43.1938,43.6028,43.1101,43.5377,101186.0
2024-02-23 09:50:00,46.83,46.83,46.49,46.64,37008.0,43.5377,43.5377,43.2217,43.3611,37008.0
2024-02-23 09:55:00,46.64,46.86,46.63,46.85,49562.0,43.3611,43.5656,43.3518,43.5563,49562.0
2024-02-23 10:00:00,46.85,46.94,46.77,46.9,82191.0,43.5563,43.64,43.482,43.6028,82191.0
2024-02-23 10:05:00,46.91,47.28,46.9,47.27,105654.0,43.6121,43.9561,43.6028,43.9468,105654.0
2024-02-23 10:10:00,47.27,47.44,47.19,47.2,152507.0,43.9468,44.1049,43.8724,43.8817,152507.0
2024-02-23 10:15:00,47.2,47.37,47.16,47.27,196581.0,43.8817,44.0398,43.8446,43.9468,196581.0
2024-02-23 10:20:00,47.3,47.4,47.19,47.38,173161.0,43.9747,44.0677,43.8724,44.0491,173161.0
2024-02-23 10:25:00,47.38,47.48,47.33,47.48,81719.0,44.0491,44.1421,44.0026,44.1421,81719.0
2024-02-23 10:30:00,47.47,47.55,47.37,47.39,157648.0,44.1328,44.2071,44.0398,44.0584,157648.0
2024-02-23 10:35:00,47.39,47.52,47.34,47.34,77701.0,44.0584,44.1792,44.0119,44.0119,77701.0
2024-02-23 10:40:00,47.34,47.46,47.19,47.46,211115.0,44.0119,44.1235,43.8724,44.1235,211115.0
2024-02-23 10:45:00,47.46,47.55,47.36,47.53,53341.0,44.1235,44.2071,44.0305,44.1885,53341.0
2024-02-23 10:50:00,47.53,47.56,47.46,47.47,47397.0,44.1885,44.2164,44.1235,44.1328,47397.0
2024-02-23 10:55:00,47.46,47.56,47.41,47.48,71603.0,44.1235,44.2164,44.077,44.1421,71603.0
2024-02-23 11:00:00,47.49,47.52,47.36,47.38,80677.0,44.1514,44.1792,44.0305,44.0491,80677.0
2024-02-23 11:05:00,47.39,47.52,47.39,47.48,62374.0,44.0584,44.1792,44.0584,44.1421,62374.0
2024-02-23 11:10:00,47.48,47.55,47.45,47.55,58651.0,44.1421,44.2071,44.1142,44.2071,58651.0
2024-02-23 11:15:00,47.55,47.61,47.4,47.48,168177.0,44.2071,44.2629,44.0677,44.1421,168177.0
2024-02-23 11:20:00,47.47,47.58,47.47,47.48,37478.0,44.1328,44.235,44.1328,44.1421,37478.0
2024-02-23 11:25:00,47.49,47.51,47.36,47.47,70411.0,44.1514,44.1699,44.0305,44.1328,70411.0
2024-02-23 11:30:00,47.46,47.49,47.3,47.3,101941.0,44.1235,44.1514,43.9747,43.9747,101941.0
2024-02-23 11:35:00,47.3,47.52,47.29,47.52,79163.0,43.9747,44.1792,43.9654,44.1792,79163.0
2024-02-23 11:40:00,47.52,47.56,47.27,47.31,283981.0,44.1792,44.2164,43.9468,43.984,283981.0
2024-02-23 11:45:00,47.31,47.4,47.29,47.33,163820.0,43.984,44.0677,43.9654,44.0026,163820.0
2024-02-23 11:50:00,47.34,47.37,47.14,47.32,280914.0,44.0119,44.0398,43.826,43.9933,280914.0
2024-02-23 11:55:00,47.31,47.36,47.26,47.34,64011.0,43.984,44.0305,43.9375,44.0119,64011.0
2024-02-23 12:00:00,47.33,47.33,47.24,47.24,84048.0,44.0026,44.0026,43.9189,43.9189,84048.0
2024-02-23 12:05:00,47.25,47.35,47.24,47.34,34510.0,43.9282,44.0212,43.9189,44.0119,34510.0
2024-02-23 12:10:00,47.34,47.35,47.27,47.28,58645.0,44.0119,44.0212,43.9468,43.9561,58645.0
2024-02-23 12:15:00,47.28,47.29,47.2,47.28,77150.0,43.9561,43.9654,43.8817,43.9561,77150.0
2024-02-23 12:20:00,47.29,47.35,47.25,47.34,36957.0,43.9654,44.0212,43.9282,44.0119,36957.0
2024-02-23 12:25:00,47.33,47.37,47.28,47.31,53849.0,44.0026,44.0398,43.9561,43.984,53849.0
2024-02-23 12:30:00,47.32,47.36,47.26,47.3,70500.0,43.9933,44.0305,43.9375,43.9747,70500.0
2024-02-23 12:35:00,47.29,47.29,47.23,47.27,61077.0,43.9654,43.9654,43.9096,43.9468,61077.0
2024-02-23 12:40:00,47.27,47.32,47.18,47.18,124103.0,43.9468,43.9933,43.8631,43.8631,124103.0
2024-02-23 12:45:00,47.18,47.35,47.15,47.31,37128.0,43.8631,44.0212,43.8353,43.984,37128.0
2024-02-23 12:50:00,47.32,47.35,47.28,47.32,39934.0,43.9933,44.0212,43.9561,43.9933,39934.0
2024-02-23 12:55:00,47.31,47.38,47.25,47.26,30945.0,43.984,44.0491,43.9282,43.9375,30945.0
2024-02-23 13:00:00,47.25,47.33,47.22,47.29,56342.0,43.9282,44.0026,43.9003,43.9654,56342.0
2024-02-23 13:05:00,47.3,47.36,47.29,47.32,55440.0,43.9747,44.0305,43.9654,43.9933,55440.0
2024-02-23 13:10:00,47.33,47.42,47.32,47.4,253786.0,44.0026,44.0863,43.9933,44.0677,253786.0
2024-02-23 13:15:00,47.4,47.46,47.37,47.45,54671.0,44.0677,44.1235,44.0398,44.1142,54671.0
2024-02-23 13:20:00,47.45,47.52,47.43,47.5,81268.0,44.1142,44.1792,44.0956,44.1606,81268.0
2024-02-23 13:25:00,47.5,47.58,47.48,47.57,67046.0,44.1606,44.235,44.1421,44.2257,67046.0
2024-02-23 13:30:00,47.57,47.59,47.52,47.53,61326.0,44.2257,44.2443,44.1792,44.1885,61326.0
2024-02-23 13:35:00,47.52,47.58,47.49,47.54,49944.0,44.1792,44.235,44.1514,44.1978,49944.0
2024-02-23 13:40:00,47.53,47.53,47.45,47.5,171317.0,44.1885,44.1885,44.1142,44.1606,171317.0
2024-02-23 13:45:00,47.5,47.58,47.47,47.5,56111.0,44.1606,44.235,44.1328,44.1606,56111.0
2024-02-23 13:50:00,47.49,47.5,47.31,47.34,142741.0,44.1514,44.1606,43.984,44.0119,142741.0
2024-02-23 13:55:00,47.34,47.5,47.33,47.48,25270.0,44.0119,44.1606,44.0026,44.1421,25270.0
2024-02-23 14:00:00,47.48,47.52,47.41,47.45,32552.0,44.1421,44.1792,44.077,44.1142,32552.0
2024-02-23 14:05:00,47.45,47.47,47.43,47.44,32635.0,44.1142,44.1328,44.0956,44.1049,32635.0
2024-02-23 14:10:00,47.44,47.46,47.41,47.45,30708.0,44.1049,44.1235,44.077,44.1142,30708.0
2024-02-23 14:15:00,47.45,47.48,47.37,47.46,92037.0,44.1142,44.1421,44.0398,44.1235,92037.0
2024-02-23 14:20:00,47.47,47.47,47.41,47.47,42793.0,44.1328,44.1328,44.077,44.1328,42793.0
2024-02-23 14:25:00,47.47,47.48,47.41,47.46,40194.0,44.1328,44.1421,44.077,44.1235,40194.0
2024-02-23 14:30:00,47.46,47.52,47.42,47.48,145389.0,44.1235,44.1792,44.0863,44.1421,145389.0
2024-02-23 14:35:00,47.47,47.48,47.42,47.43,51971.0,44.1328,44.1421,44.0863,44.0956,51971.0
2024-02-23 14:40:00,47.44,47.54,47.41,47.54,49039.0,44.1049,44.1978,44.077,44.1978,49039.0
2024-02-23 14:45:00,47.54,47.65,47.53,47.64,68410.0,44.1978,44.3001,44.1885,44.2908,68410.0
2024-02-23 14:50:00,47.64,47.67,47.59,47.61,246638.0,44.2908,44.3187,44.2443,44.2629,246638.0
2024-02-23 14:55:00,47.61,47.69,47.58,47.68,45025.0,44.2629,44.3373,44.235,44.328,45025.0
2024-02-23 15:00:00,47.68,47.7,47.61,47.66,53380.0,44.328,44.3466,44.2629,44.3094,53380.0
2024-02-23 15:05:00,47.66,47.74,47.66,47.69,50352.0,44.3094,44.3838,44.3094,44.3373,50352.0
2024-02-23 15:10:00,47.69,47.75,47.67,47.73,85678.0,44.3373,44.3931,44.3187,44.3745,85678.0
2024-02-23 15:15:00,47.74,47.82,47.73,47.82,54440.0,44.3838,44.4582,44.3745,44.4582,54440.0
2024-02-23 15:20:00,47.82,47.84,47.77,47.8,56294.0,44.4582,44.4767,44.4117,44.4396,56294.0
2024-02-23 15:25:00,47.8,47.9,47.79,47.9,84022.0,44.4396,44.5325,44.4303,44.5325,84022.0
2024-02-23 15:30:00,47.9,47.92,47.85,47.89,156371.0,44.5325,44.5511,44.486,44.5232,156371.0
2024-02-23 15:35:00,47.89,47.94,47.82,47.9,277236.0,44.5232,44.5697,44.4582,44.5325,277236.0
2024-02-23 15:40:00,47.89,47.91,47.81,47.87,148497.0,44.5232,44.5418,44.4489,44.5046,148497.0
2024-02-23 15:45:00,47.87,47.98,47.86,47.91,300511.0,44.5046,44.6069,44.4953,44.5418,300511.0
2024-02-23 15:50:00,47.92,47.99,47.88,47.93,447150.0,44.5511,44.6162,44.5139,44.5604,447150.0
2024-02-23 15:55:00,47.93,48.04,47.85,47.86,1041315.0,44.5604,44.6627,44.486,44.4953,1041315.0
2024-02-26 09:30:00,47.45,47.5,47.21,47.29,121124.0,44.1142,44.1606,43.891,43.9654,121124.0
2024-02-26 09:35:00,47.31,47.34,46.85,47.04,48704.0,43.984,44.0119,43.5563,43.733,48704.0
2024-02-26 09:40:00,47.03,47.12,46.93,47.1,45031.0,43.7237,43.8074,43.6307,43.7888,45031.0
2024-02-26 09:45:00,47.09,47.1,46.86,46.97,106712.0,43.7795,43.7888,43.5656,43.6679,106712.0
2024-02-26 09:50:00,46.96,46.99,46.71,46.72,82813.0,43.6586,43.6865,43.4262,43.4355,82813.0
2024-02-26 09:55:00,46.71,47.05,46.7,47.02,36308.0,43.4262,43.7423,43.4169,43.7144,36308.0
2024-02-26 10:00:00,47.02,47.08,46.86,46.89,84321.0,43.7144,43.7702,43.5656,43.5935,84321.0
2024-02-26 10:05:00,46.9,46.9,46.53,46.59,127118.0,43.6028,43.6028,43.2588,43.3146,127118.0
2024-02-26 10:10:00,46.58,46.81,46.57,46.67,51548.0,43.3053,43.5192,43.296,43.389,51548.0
2024-02-26 10:15:00,46.66,46.68,46.44,46.47,91264.0,43.3797,43.3983,43.1752,43.2031,91264.0
2024-02-26 10:20:00,46.44,46.64,46.43,46.55,90471.0,43.1752,43.3611,43.1659,43.2774,90471.0
2024-02-26 10:25:00,46.53,46.56,46.47,46.52,31969.0,43.2588,43.2867,43.2031,43.2495,31969.0
2024-02-26 10:30:00,46.52,46.62,46.48,46.55,30600.0,43.2495,43.3425,43.2124,43.2774,30600.0
2024-02-26 10:35:00,46.55,46.61,46.5,46.55,82132.0,43.2774,43.3332,43.2309,43.2774,82132.0
2024-02-26 10:40:00,46.55,46.57,46.42,46.5,44196.0,43.2774,43.296,43.1566,43.2309,44196.0
2024-02-26 10:45:00,46.48,46.51,46.44,46.46,64665.0,43.2124,43.2402,43.1752,43.1938,64665.0
2024-02-26 10:50:00,46.47,46.58,46.46,46.5,34144.0,43.2031,43.3053,43.1938,43.2309,34144.0
2024-02-26 10:55:00,46.5,46.59,46.47,46.57,40321.0,43.2309,43.3146,43.2031,43.296,40321.0
2024-02-26 11:00:00,46.58,46.6,46.51,46.53,40624.0,43.3053,43.3239,43.2402,43.2588,40624.0
2024-02-26 11:05:00,46.54,46.64,46.54,46.59,28605.0,43.2681,43.3611,43.2681,43.3146,28605.0
2024-02-26 11:10:00,46.58,46.59,46.52,46.53,34253.0,43.3053,43.3146,43.2495,43.2588,34253.0
2024-02-26 11:15:00,46.52,46.54,46.46,46.48,24902.0,43.2495,43.2681,43.1938,43.2124,24902.0
2024-02-26 11:20:00,46.47,46.58,46.45,46.56,36823.0,43.2031,43.3053,43.1845,43.2867,36823.0
2024-02-26 11:25:00,46.55,46.57,46.51,46.52,42140.0,43.2774,43.296,43.2402,43.2495,42140.0
2024-02-26 11:30:00,46.52,46.56,46.44,46.45,49585.0,43.2495,43.2867,43.1752,43.1845,49585.0
2024-02-26 11:35:00,46.45,46.46,46.27,46.29,62870.0,43.1845,43.1938,43.0171,43.0357,62870.0
2024-02-26 11:40:00,46.29,46.33,46.28,46.29,47384.0,43.0357,43.0729,43.0264,43.0357,47384.0
2024-02-26 11:45:00,46.29,46.34,46.28,46.32,40441.0,43.0357,43.0822,43.0264,43.0636,40441.0
2024-02-26 11:50:00,46.32,46.35,46.3,46.31,51901.0,43.0636,43.0915,43.045,43.0543,51901.0
2024-02-26 11:55:00,46.32,46.43,46.32,46.4,38063.0,43.0636,43.1659,43.0636,43.138,38063.0
2024-02-26 12:00:00,46.41,46.45,46.38,46.41,65619.0,43.1473,43.1845,43.1194,43.1473,65619.0
2024-02-26 12:05:00,46.42,46.5,46.4,46.5,52689.0,43.1566,43.2309,43.138,43.2309,52689.0
2024-02-26 12:10:00,46.5,46.52,46.46,46.46,42109.0,43.2309,43.2495,43.1938,43.1938,42109.0
2024-02-26 12:15:00,46.45,46.48,46.37,46.41,27117.0,43.1845,43.2124,43.1101,43.1473,27117.0
2024-02-26 12:20:00,46.4,46.41,46.26,46.26,23749.0,43.138,43.1473,43.0078,43.0078,23749.0
2024-02-26 12:25:00,46.26,46.28,46.25,46.26,19964.0,43.0078,43.0264,42.9985,43.0078,19964.0
2024-02-26 12:30:00,46.25,46.3,46.16,46.3,98052.0,42.9985,43.045,42.9149,43.045,98052.0
2024-02-26 12:35:00,46.29,46.34,46.29,46.3,23735.0,43.0357,43.0822,43.0357,43.045,23735.0
2024-02-26 12:40:00,46.3,46.32,46.29,46.3,20167.0,43.045,43.0636,43.0357,43.045,20167.0
2024-02-26 12:45:00,46.3,46.37,46.29,46.37,15107.0,43.045,43.1101,43.0357,43.1101,15107.0
2024-02-26 12:50:00,46.37,46.43,46.35,46.35,23291.0,43.1101,43.1659,43.0915,43.0915,23291.0
2024-02-26 12:55:00,46.35,46.4,46.35,46.4,12416.0,43.0915,43.138,43.0915,43.138,12416.0
2024-02-26 13:00:00,46.4,46.41,46.37,46.38,16448.0,43.138,43.1473,43.1101,43.1194,16448.0
2024-02-26 13:05:00,46.37,46.39,46.34,46.38,15376.0,43.1101,43.1287,43.0822,43.1194,15376.0
2024-02-26 13:10:00,46.37,46.46,46.37,46.44,32382.0,43.1101,43.1938,43.1101,43.1752,32382.0
2024-02-26 13:15:00,46.44,46.47,46.41,46.41,25379.0,43.1752,43.2031,43.1473,43.1473,25379.0
2024-02-26 13:20:00,46.41,46.47,46.39,46.4,24049.0,43.1473,43.2031,43.1287,43.138,24049.0
2024-02-26 13:25:00,46.4,46.42,46.39,46.4,40137.0,43.138,43.1566,43.1287,43.138,40137.0
2024-02-26 13:30:00,46.4,46.41,46.25,46.25,46763.0,43.138,43.1473,42.9985,42.9985,46763.0
2024-02-26 13:35:00,46.23,46.27,46.16,46.26,26563.0,42.9799,43.0171,42.9149,43.0078,26563.0
2024-02-26 13:40:00,46.26,46.38,46.26,46.32,36420.0,43.0078,43.1194,43.0078,43.0636,36420.0
2024-02-26 13:45:00,46.32,46.34,46.22,46.28,84479.0,43.0636,43.0822,42.9706,43.0264,84479.0
2024-02-26 13:50:00,46.28,46.37,46.26,46.34,120611.0,43.0264,43.1101,43.0078,43.0822,120611.0
2024-02-26 13:55:00,46.34,46.4,46.33,46.38,69821.0,43.0822,43.138,43.0729,43.1194,69821.0
2024-02-26 14:00:00,46.4,46.46,46.35,46.4,36763.0,43.138,43.1938,43.0915,43.138,36763.0
2024-02-26 14:05:00,46.4,46.49,46.36,46.37,29639.0,43.138,43.2217,43.1008,43.1101,29639.0
2024-02-26 14:10:00,46.38,46.39,46.34,46.37,80830.0,43.1194,43.1287,43.0822,43.1101,80830.0
2024-02-26 14:15:00,46.37,46.43,46.34,46.39,119998.0,43.1101,43.1659,43.0822,43.1287,119998.0
2024-02-26 14:20:00,46.39,46.41,46.21,46.21,59256.0,43.1287,43.1473,42.9613,42.9613,59256.0
2024-02-26 14:25:00,46.21,46.27,46.19,46.26,22733.0,42.9613,43.0171,42.9427,43.0078,22733.0
2024-02-26 14:30:00,46.26,46.39,46.26,46.3,30511.0,43.0078,43.1287,43.0078,43.045,30511.0
2024-02-26 14:35:00,46.3,46.32,46.28,46.31,20902.0,43.045,43.0636,43.0264,43.0543,20902.0
2024-02-26 14:40:00,46.31,46.31,46.25,46.26,23293.0,43.0543,43.0543,42.9985,43.0078,23293.0
2024-02-26 14:45:00,46.26,46.3,46.23,46.28,27929.0,43.0078,43.045,42.9799,43.0264,27929.0
2024-02-26 14:50:00,46.29,46.4,46.27,46.4,26010.0,43.0357,43.138,43.0171,43.138,26010.0
2024-02-26 14:55:00,46.4,46.48,46.4,46.43,23224.0,43.138,43.2124,43.138,43.1659,23224.0
2024-02-26 15:00:00,46.43,46.48,46.41,46.44,30420.0,43.1659,43.2124,43.1473,43.1752,30420.0
2024-02-26 15:05:00,46.43,46.44,46.4,46.41,18147.0,43.1659,43.1752,43.138,43.1473,18147.0
2024-02-26 15:10:00,46.41,46.5,46.41,46.46,30671.0,43.1473,43.2309,43.1473,43.1938,30671.0
2024-02-26 15:15:00,46.46,46.5,46.43,46.43,32051.0,43.1938,43.2309,43.1659,43.1659,32051.0
2024-02-26 15:20:00,46.44,46.45,46.41,46.44,27992.0,43.1752,43.1845,43.1473,43.1752,27992.0
2024-02-26 15:25:00,46.44,46.47,46.4,46.44,30062.0,43.1752,43.2031,43.138,43.1752,30062.0
2024-02-26 15:30:00,46.44,46.5,46.37,46.48,87499.0,43.1752,43.2309,43.1101,43.2124,87499.0
2024-02-26 15:35:00,46.48,46.52,46.47,46.51,33221.0,43.2124,43.2495,43.2031,43.2402,33221.0
2024-02-26 15:40:00,46.52,46.68,46.52,46.68,86568.0,43.2495,43.3983,43.2495,43.3983,86568.0
2024-02-26 15:45:00,46.68,46.78,46.64,46.77,166466.0,43.3983,43.4913,43.3611,43.482,166466.0
2024-02-26 15:50:00,46.76,46.78,46.61,46.66,141270.0,43.4727,43.4913,43.3332,43.3797,141270.0
2024-02-26 15:55:00,46.65,46.67,46.55,46.57,482510.0,43.3704,43.389,43.2774,43.296,482510.0
2024-02-27 09:30:00,46.92,47.05,46.66,46.72,89299.0,43.6214,43.7423,43.3797,43.4355,89299.0
2024-02-27 09:35:00,46.75,47.01,46.73,47.01,28949.0,43.4634,43.7051,43.4448,43.7051,28949.0
2024-02-27 09:40:00,46.95,47.27,46.93,47.15,43257.0,43.6493,43.9468,43.6307,43.8353,43257.0
2024-02-27 09:45:00,47.16,47.35,47.15,47.2,44635.0,43.8446,44.0212,43.8353,43.8817,44635.0
2024-02-27 09:50:00,47.19,47.31,47.15,47.23,47160.0,43.8724,43.984,43.8353,43.9096,47160.0
2024-02-27 09:55:00,47.25,47.32,47.21,47.3,18004.0,43.9282,43.9933,43.891,43.9747,18004.0
2024-02-27 10:00:00,47.32,47.32,47.16,47.25,55545.0,43.9933,43.9933,43.8446,43.9282,55545.0
2024-02-27 10:05:00,47.23,47.3,47.16,47.17,39154.0,43.9096,43.9747,43.8446,43.8538,39154.0
2024-02-27 10:10:00,47.16,47.33,47.12,47.3,114269.0,43.8446,44.0026,43.8074,43.9747,114269.0
2024-02-27 10:15:00,47.3,47.44,47.26,47.28,26651.0,43.9747,44.1049,43.9375,43.9561,26651.0
2024-02-27 10:20:00,47.26,47.35,47.24,47.3,27672.0,43.9375,44.0212,43.9189,43.9747,27672.0
2024-02-27 10:25:00,47.3,47.39,47.29,47.37,37519.0,43.9747,44.0584,43.9654,44.0398,37519.0
2024-02-27 10:30:00,47.36,47.41,47.3,47.37,73941.0,44.0305,44.077,43.9747,44.0398,73941.0
2024-02-27 10:35:00,47.36,47.47,47.36,47.47,179726.0,44.0305,44.1328,44.0305,44.1328,179726.0
2024-02-27 10:40:00,47.48,47.54,47.45,47.48,49888.0,44.1421,44.1978,44.1142,44.1421,49888.0
2024-02-27 10:45:00,47.49,47.57,47.38,47.43,134605.0,44.1514,44.2257,44.0491,44.0956,134605.0
2024-02-27 10:50:00,47.43,47.53,47.39,47.53,22066.0,44.0956,44.1885,44.0584,44.1885,22066.0
2024-02-27 10:55:00,47.54,47.57,47.48,47.52,27814.0,44.1978,44.2257,44.1421,44.1792,27814.0
2024-02-27 11:00:00,47.53,47.6,47.46,47.55,38816.0,44.1885,44.2536,44.1235,44.2071,38816.0
2024-02-27 11:05:00,47.55,47.61,47.55,47.59,62722.0,44.2071,44.2629,44.2071,44.2443,62722.0
2024-02-27 11:10:00,47.59,47.61,47.55,47.59,124333.0,44.2443,44.2629,44.2071,44.2443,124333.0
2024-02-27 11:15:00,47.58,47.69,47.57,47.64,96468.0,44.235,44.3373,44.2257,44.2908,96468.0
2024-02-27 11:20:00,47.63,47.69,47.61,47.64,47100.0,44.2815,44.3373,44.2629,44.2908,47100.0
2024-02-27 11:25:00,47.65,47.67,47.6,47.65,43400.0,44.3001,44.3187,44.2536,44.3001,43400.0
2024-02-27 11:30:00,47.65,47.66,47.53,47.59,114284.0,44.3001,44.3094,44.1885,44.2443,114284.0
2024-02-27 11:35:00,47.6,47.64,47.52,47.58,156672.0,44.2536,44.2908,44.1792,44.235,156672.0
2024-02-27 11:40:00,47.58,47.61,47.51,47.59,96470.0,44.235,44.2629,44.1699,44.2443,96470.0
2024-02-27 11:45:00,47.6,47.62,47.49,47.49,33502.0,44.2536,44.2722,44.1514,44.1514,33502.0
2024-02-27 11:50:00,47.5,47.52,47.46,47.5,39637.0,44.1606,44.1792,44.1235,44.1606,39637.0
2024-02-27 11:55:00,47.5,47.54,47.48,47.48,60992.0,44.1606,44.1978,44.1421,44.1421,60992.0
2024-02-27 12:00:00,47.48,47.53,47.47,47.52,53286.0,44.1421,44.1885,44.1328,44.1792,53286.0
2024-02-27 12:05:00,47.52,47.54,47.43,47.53,47955.0,44.1792,44.1978,44.0956,44.1885,47955.0
2024-02-27 12:10:00,47.53,47.53,47.45,47.49,25386.0,44.1885,44.1885,44.1142,44.1514,25386.0
2024-02-27 12:15:00,47.5,47.57,47.49,47.55,32743.0,44.1606,44.2257,44.1514,44.2071,32743.0
2024-02-27 12:20:00,47.53,47.53,47.41,47.41,34164.0,44.1885,44.1885,44.077,44.077,34164.0
2024-02-27 12:25:00,47.41,47.46,47.37,47.44,85126.0,44.077,44.1235,44.0398,44.1049,85126.0
2024-02-27 12:30:00,47.44,47.46,47.4,47.44,41909.0,44.1049,44.1235,44.0677,44.1049,41909.0
2024-02-27 12:35:00,47.44,47.49,47.43,47.48,21849.0,44.1049,44.1514,44.0956,44.1421,21849.0
2024-02-27 12:40:00,47.48,47.5,47.45,47.5,19611.0,44.1421,44.1606,44.1142,44.1606,19611.0
2024-02-27 12:45:00,47.5,47.53,47.49,47.5,15933.0,44.1606,44.1885,44.1514,44.1606,15933.0
2024-02-27 12:50:00,47.5,47.57,47.5,47.56,22221.0,44.1606,44.2257,44.1606,44.2164,22221.0
2024-02-27 12:55:00,47.57,47.61,47.53,47.55,22710.0,44.2257,44.2629,44.1885,44.2071,22710.0
2024-02-27 13:00:00,47.54,47.56,47.45,47.48,22441.0,44.1978,44.2164,44.1142,44.1421,22441.0
2024-02-27 13:05:00,47.49,47.56,47.49,47.55,11957.0,44.1514,44.2164,44.1514,44.2071,11957.0
2024-02-27 13:10:00,47.56,47.57,47.5,47.51,13528.0,44.2164,44.2257,44.1606,44.1699,13528.0
2024-02-27 13:15:00,47.51,47.52,47.49,47.51,13642.0,44.1699,44.1792,44.1514,44.1699,13642.0
2024-02-27 13:20:00,47.5,47.62,47.48,47.61,22768.0,44.1606,44.2722,44.1421,44.2629,22768.0
2024-02-27 13:25:00,47.62,47.68,47.58,47.58,21433.0,44.2722,44.328,44.235,44.235,21433.0
2024-02-27 13:30:00,47.58,47.58,47.48,47.51,23812.0,44.235,44.235,44.1421,44.1699,23812.0
2024-02-27 13:35:00,47.5,47.57,47.5,47.55,14531.0,44.1606,44.2257,44.1606,44.2071,14531.0
2024-02-27 13:40:00,47.55,47.65,47.55,47.61,33320.0,44.2071,44.3001,44.2071,44.2629,33320.0
2024-02-27 13:45:00,47.61,47.63,47.6,47.62,14479.0,44.2629,44.2815,44.2536,44.2722,14479.0
2024-02-27 13:50:00,47.62,47.63,47.52,47.52,26470.0,44.2722,44.2815,44.1792,44.1792,26470.0
2024-02-27 13:55:00,47.52,47.52,47.48,47.5,28295.0,44.1792,44.1792,44.1421,44.1606,28295.0
2024-02-27 14:00:00,47.5,47.53,47.45,47.5,39360.0,44.1606,44.1885,44.1142,44.1606,39360.0
2024-02-27 14:05:00,47.51,47.6,47.49,47.58,13933.0,44.1699,44.2536,44.1514,44.235,13933.0
2024-02-27 14:10:00,47.57,47.58,47.52,47.53,13513.0,44.2257,44.235,44.1792,44.1885,13513.0
2024-02-27 14:15:00,47.53,47.56,47.53,47.55,13126.0,44.1885,44.2164,44.1885,44.2071,13126.0
2024-02-27 14:20:00,47.55,47.56,47.49,47.54,22765.0,44.2071,44.2164,44.1514,44.1978,22765.0
2024-02-27 14:25:00,47.53,47.6,47.52,47.59,23900.0,44.1885,44.2536,44.1792,44.2443,23900.0
2024-02-27 14:30:00,47.59,47.59,47.54,47.55,23059.0,44.2443,44.2443,44.1978,44.2071,23059.0
2024-02-27 14:35:00,47.55,47.56,47.51,47.55,45301.0,44.2071,44.2164,44.1699,44.2071,45301.0
2024-02-27 14:40:00,47.55,47.58,47.53,47.58,49977.0,44.2071,44.235,44.1885,44.235,49977.0
2024-02-27 14:45:00,47.58,47.64,47.56,47.62,30198.0,44.235,44.2908,44.2164,44.2722,30198.0
2024-02-27 14:50:00,47.62,47.64,47.6,47.62,24900.0,44.2722,44.2908,44.2536,44.2722,24900.0
2024-02-27 14:55:00,47.62,47.67,47.61,47.66,23052.0,44.2722,44.3187,44.2629,44.3094,23052.0
2024-02-27 15:00:00,47.67,47.71,47.64,47.71,24240.0,44.3187,44.3559,44.2908,44.3559,24240.0
2024-02-27 15:05:00,47.71,47.71,47.66,47.66,30172.0,44.3559,44.3559,44.3094,44.3094,30172.0
2024-02-27 15:10:00,47.66,47.68,47.6,47.66,64753.0,44.3094,44.328,44.2536,44.3094,64753.0
2024-02-27 15:15:00,47.65,47.66,47.62,47.66,40326.0,44.3001,44.3094,44.2722,44.3094,40326.0
2024-02-27 15:20:00,47.66,47.66,47.62,47.65,32799.0,44.3094,44.3094,44.2722,44.3001,32799.0
2024-02-27 15:25:00,47.65,47.67,47.62,47.64,31352.0,44.3001,44.3187,44.2722,44.2908,31352.0
2024-02-27 15:30:00,47.64,47.69,47.58,47.66,39277.0,44.2908,44.3373,44.235,44.3094,39277.0
2024-02-27 15:35:00,47.66,47.69,47.64,47.67,39837.0,44.3094,44.3373,44.2908,44.3187,39837.0
2024-02-27 15:40:00,47.66,47.7,47.65,47.7,44434.0,44.3094,44.3466,44.3001,44.3466,44434.0
2024-02-27 15:45:00,47.7,47.72,47.65,47.69,67155.0,44.3466,44.3652,44.3001,44.3373,67155.0
2024-02-27 15:50:00,47.7,47.78,47.68,47.77,135041.0,44.3466,44.421,44.328,44.4117,135041.0
2024-02-27 15:55:00,47.76,47.81,47.69,47.81,706087.0,44.4024,44.4489,44.3373,44.4489,706087.0
2024-02-28 09:30:00,47.75,47.79,47.62,47.75,67960.0,44.3931,44.4303,44.2722,44.3931,67960.0
2024-02-28 09:35:00,47.75,47.78,47.63,47.69,28907.0,44.3931,44.421,44.2815,44.3373,28907.0
2024-02-28 09:40:00,47.7,47.82,47.66,47.75,77107.0,44.3466,44.4582,44.3094,44.3931,77107.0
2024-02-28 09:45:00,47.73,47.83,47.71,47.74,124316.0,44.3745,44.4674,44.3559,44.3838,124316.0
2024-02-28 09:50:00,47.74,47.94,47.74,47.8,54740.0,44.3838,44.5697,44.3838,44.4396,54740.0
2024-02-28 09:55:00,47.81,47.94,47.78,47.93,40479.0,44.4489,44.5697,44.421,44.5604,40479.0
2024-02-28 10:00:00,47.95,48.15,47.89,47.91,72604.0,44.579,44.765,44.5232,44.5418,72604.0
2024-02-28 10:05:00,47.91,48.01,47.89,48.01,31659.0,44.5418,44.6348,44.5232,44.6348,31659.0
2024-02-28 10:10:00,48.0,48.05,47.94,48.0,40477.0,44.6255,44.672,44.5697,44.6255,40477.0
2024-02-28 10:15:00,47.98,48.01,47.88,47.93,66242.0,44.6069,44.6348,44.5139,44.5604,66242.0
2024-02-28 10:20:00,47.92,47.94,47.88,47.94,65195.0,44.5511,44.5697,44.5139,44.5697,65195.0
2024-02-28 10:25:00,47.94,48.12,47.92,48.11,25933.0,44.5697,44.7371,44.5511,44.7278,25933.0
2024-02-28 10:30:00,48.11,48.18,48.1,48.18,41520.0,44.7278,44.7928,44.7185,44.7928,41520.0
2024-02-28 10:35:00,48.17,48.17,48.11,48.15,31614.0,44.7835,44.7835,44.7278,44.765,31614.0
2024-02-28 10:40:00,48.15,48.22,48.14,48.2,27343.0,44.765,44.83,44.7557,44.8114,27343.0
2024-02-28 10:45:00,48.2,48.24,48.16,48.21,42031.0,44.8114,44.8486,44.7742,44.8207,42031.0
2024-02-28 10:50:00,48.21,48.31,48.19,48.28,47059.0,44.8207,44.9137,44.8021,44.8858,47059.0
2024-02-28 10:55:00,48.29,48.29,48.12,48.22,38979.0,44.8951,44.8951,44.7371,44.83,38979.0
2024-02-28 11:00:00,48.21,48.26,48.16,48.2,31456.0,44.8207,44.8672,44.7742,44.8114,31456.0
2024-02-28 11:05:00,48.2,48.25,48.19,48.22,46641.0,44.8114,44.8579,44.8021,44.83,46641.0
2024-02-28 11:10:00,48.22,48.29,48.19,48.25,38155.0,44.83,44.8951,44.8021,44.8579,38155.0
2024-02-28 11:15:00,48.25,48.27,48.21,48.22,88583.0,44.8579,44.8765,44.8207,44.83,88583.0
2024-02-28 11:20:00,48.21,48.25,48.16,48.24,161024.0,44.8207,44.8579,44.7742,44.8486,161024.0
2024-02-28 11:25:00,48.24,48.25,48.15,48.2,129572.0,44.8486,44.8579,44.765,44.8114,129572.0
2024-02-28 11:30:00,48.2,48.22,48.0,48.03,80897.0,44.8114,44.83,44.6255,44.6534,80897.0
2024-02-28 11:35:00,48.03,48.09,47.89,48.0,45365.0,44.6534,44.7092,44.5232,44.6255,45365.0
2024-02-28 11:40:00,48.01,48.12,47.97,48.09,55072.0,44.6348,44.7371,44.5976,44.7092,55072.0
2024-02-28 11:45:00,48.09,48.15,48.06,48.14,42033.0,44.7092,44.765,44.6813,44.7557,42033.0
2024-02-28 11:50:00,48.14,48.19,48.1,48.18,24270.0,44.7557,44.8021,44.7185,44.7928,24270.0
2024-02-28 11:55:00,48.19,48.22,48.09,48.1,25174.0,44.8021,44.83,44.7092,44.7185,25174.0
2024-02-28 12:00:00,48.1,48.22,48.1,48.15,26260.0,44.7185,44.83,44.7185,44.765,26260.0
2024-02-28 12:05:00,48.15,48.2,48.15,48.19,19520.0,44.765,44.8114,44.765,44.8021,19520.0
2024-02-28 12:10:00,48.19,48.2,48.14,48.16,29393.0,44.8021,44.8114,44.7557,44.7742,29393.0
2024-02-28 12:15:00,48.16,48.21,48.15,48.19,26141.0,44.7742,44.8207,44.765,44.8021,26141.0
2024-02-28 12:20:00,48.19,48.2,48.15,48.2,33016.0,44.8021,44.8114,44.765,44.8114,33016.0
2024-02-28 12:25:00,48.19,48.19,48.15,48.16,26511.0,44.8021,44.8021,44.765,44.7742,26511.0
2024-02-28 12:30:00,48.16,48.18,48.11,48.17,26715.0,44.7742,44.7928,44.7278,44.7835,26715.0
2024-02-28 12:35:00,48.17,48.18,48.12,48.15,159884.0,44.7835,44.7928,44.7371,44.765,159884.0
2024-02-28 12:40:00,48.12,48.22,48.09,48.2,22814.0,44.7371,44.83,44.7092,44.8114,22814.0
2024-02-28 12:45:00,48.2,48.27,48.2,48.24,37165.0,44.8114,44.8765,44.8114,44.8486,37165.0
2024-02-28 12:50:00,48.25,48.27,48.22,48.25,25267.0,44.8579,44.8765,44.83,44.8579,25267.0
2024-02-28 12:55:00,48.25,48.32,48.24,48.25,43717.0,44.8579,44.923,44.8486,44.8579,43717.0
2024-02-28 13:00:00,48.25,48.25,48.18,48.21,24837.0,44.8579,44.8579,44.7928,44.8207,24837.0
2024-02-28 13:05:00,48.19,48.23,48.18,48.23,22670.0,44.8021,44.8393,44.7928,44.8393,22670.0
2024-02-28 13:10:00,48.23,48.25,48.22,48.23,27346.0,44.8393,44.8579,44.83,44.8393,27346.0
2024-02-28 13:15:00,48.23,48.25,48.21,48.25,26536.0,44.8393,44.8579,44.8207,44.8579,26536.0
2024-02-28 13:20:00,48.24,48.3,48.24,48.3,45542.0,44.8486,44.9044,44.8486,44.9044,45542.0
2024-02-28 13:25:00,48.3,48.35,48.3,48.32,23442.0,44.9044,44.9509,44.9044,44.923,23442.0
2024-02-28 13:30:00,48.32,48.33,48.28,48.32,24031.0,44.923,44.9323,44.8858,44.923,24031.0
2024-02-28 13:35:00,48.32,48.34,48.28,48.32,27639.0,44.923,44.9416,44.8858,44.923,27639.0
2024-02-28 13:40:00,48.32,48.33,48.29,48.33,32907.0,44.923,44.9323,44.8951,44.9323,32907.0
2024-02-28 13:45:00,48.32,48.35,48.28,48.3,37050.0,44.923,44.9509,44.8858,44.9044,37050.0
2024-02-28 13:50:00,48.3,48.32,48.28,48.3,41329.0,44.9044,44.923,44.8858,44.9044,41329.0
2024-02-28 13:55:00,48.3,48.33,48.28,48.32,35432.0,44.9044,44.9323,44.8858,44.923,35432.0
2024-02-28 14:00:00,48.32,48.33,48.23,48.25,84722.0,44.923,44.9323,44.8393,44.8579,84722.0
2024-02-28 14:05:00,48.24,48.27,48.21,48.25,63865.0,44.8486,44.8765,44.8207,44.8579,63865.0
2024-02-28 14:10:00,48.24,48.31,48.23,48.26,30644.0,44.8486,44.9137,44.8393,44.8672,30644.0
2024-02-28 14:15:00,48.25,48.25,48.18,48.22,25785.0,44.8579,44.8579,44.7928,44.83,25785.0
2024-02-28 14:20:00,48.23,48.25,48.2,48.22,31518.0,44.8393,44.8579,44.8114,44.83,31518.0
2024-02-28 14:25:00,48.22,48.24,48.18,48.22,24479.0,44.83,44.8486,44.7928,44.83,24479.0
2024-02-28 14:30:00,48.22,48.24,48.2,48.23,35755.0,44.83,44.8486,44.8114,44.8393,35755.0
2024-02-28 14:35:00,48.23,48.23,48.1,48.15,28559.0,44.8393,44.8393,44.7185,44.765,28559.0
2024-02-28 14:40:00,48.15,48.19,48.13,48.15,30172.0,44.765,44.8021,44.7464,44.765,30172.0
2024-02-28 14:45:00,48.16,48.17,48.07,48.09,30835.0,44.7742,44.7835,44.6906,44.7092,30835.0
2024-02-28 14:50:00,48.08,48.09,48.01,48.08,29082.0,44.6999,44.7092,44.6348,44.6999,29082.0
2024-02-28 14:55:00,48.07,48.14,48.06,48.11,34706.0,44.6906,44.7557,44.6813,44.7278,34706.0
2024-02-28 15:00:00,48.11,48.18,48.1,48.13,34414.0,44.7278,44.7928,44.7185,44.7464,34414.0
2024-02-28 15:05:00,48.13,48.14,48.1,48.1,25408.0,44.7464,44.7557,44.7185,44.7185,25408.0
2024-02-28 15:10:00,48.11,48.14,48.09,48.11,37681.0,44.7278,44.7557,44.7092,44.7278,37681.0
2024-02-28 15:15:00,48.11,48.19,48.1,48.12,87478.0,44.7278,44.8021,44.7185,44.7371,87478.0
2024-02-28 15:20:00,48.12,48.17,48.08,48.14,40434.0,44.7371,44.7835,44.6999,44.7557,40434.0
2024-02-28 15:25:00,48.14,48.24,48.12,48.22,52204.0,44.7557,44.8486,44.7371,44.83,52204.0
2024-02-28 15:30:00,48.22,48.24,48.17,48.19,63045.0,44.83,44.8486,44.7835,44.8021,63045.0
2024-02-28 15:35:00,48.19,48.25,48.17,48.22,61558.0,44.8021,44.8579,44.7835,44.83,61558.0
2024-02-28 15:40:00,48.23,48.25,48.17,48.19,101685.0,44.8393,44.8579,44.7835,44.8021,101685.0
2024-02-28 15:45:00,48.2,48.3,48.19,48.3,140202.0,44.8114,44.9044,44.8021,44.9044,140202.0
2024-02-28 15:50:00,48.3,48.34,48.16,48.16,325720.0,44.9044,44.9416,44.7742,44.7742,325720.0
2024-02-28 15:55:00,48.17,48.4,48.17,48.31,794521.0,44.7835,44.9974,44.7835,44.9137,794521.0
2024-02-29 09:30:00,48.0,48.13,47.74,47.85,333100.0,45.2483,45.3708,45.0032,45.1069,333100.0
2024-02-29 09:35:00,47.85,47.95,47.75,47.94,27039.0,45.1069,45.2011,45.0126,45.1917,27039.0
2024-02-29 09:40:00,47.94,48.18,47.89,48.18,66443.0,45.1917,45.418,45.1446,45.418,66443.0
2024-02-29 09:45:00,48.15,48.22,48.08,48.18,131284.0,45.3897,45.4557,45.3237,45.418,131284.0
2024-02-29 09:50:00,48.22,48.22,47.97,48.01,47373.0,45.4557,45.4557,45.22,45.2577,47373.0
2024-02-29 09:55:00,48.0,48.07,47.96,48.0,24105.0,45.2483,45.3143,45.2106,45.2483,24105.0
2024-02-29 10:00:00,48.02,48.11,47.98,48.07,132703.0,45.2671,45.352,45.2294,45.3143,132703.0
2024-02-29 10:05:00,48.06,48.06,47.83,47.83,28230.0,45.3048,45.3048,45.088,45.088,28230.0
2024-02-29 10:10:00,47.85,47.94,47.78,47.93,32591.0,45.1069,45.1917,45.0409,45.1823,32591.0
2024-02-29 10:15:00,47.93,47.95,47.73,47.8,53311.0,45.1823,45.2011,44.9938,45.0597,53311.0
2024-02-29 10:20:00,47.81,47.89,47.78,47.86,56399.0,45.0692,45.1446,45.0409,45.1163,56399.0
2024-02-29 10:25:00,47.86,48.02,47.86,47.98,73862.0,45.1163,45.2671,45.1163,45.2294,73862.0
2024-02-29 10:30:00,47.97,48.02,47.91,47.92,53911.0,45.22,45.2671,45.1634,45.1729,53911.0
2024-02-29 10:35:00,47.91,47.95,47.87,47.91,85677.0,45.1634,45.2011,45.1257,45.1634,85677.0
2024-02-29 10:40:00,47.9,47.92,47.81,47.86,128290.0,45.154,45.1729,45.0692,45.1163,128290.0
2024-02-29 10:45:00,47.85,47.91,47.82,47.84,90098.0,45.1069,45.1634,45.0786,45.0974,90098.0
2024-02-29 10:50:00,47.84,47.93,47.84,47.92,62449.0,45.0974,45.1823,45.0974,45.1729,62449.0
2024-02-29 10:55:00,47.92,47.99,47.91,47.93,26538.0,45.1729,45.2388,45.1634,45.1823,26538.0
2024-02-29 11:00:00,47.93,48.04,47.93,48.01,69692.0,45.1823,45.286,45.1823,45.2577,69692.0
2024-02-29 11:05:00,48.01,48.01,47.84,47.85,99825.0,45.2577,45.2577,45.0974,45.1069,99825.0
2024-02-29 11:10:00,47.85,47.85,47.7,47.79,56177.0,45.1069,45.1069,44.9655,45.0503,56177.0
2024-02-29 11:15:00,47.79,47.8,47.73,47.75,59676.0,45.0503,45.0597,44.9938,45.0126,59676.0
2024-02-29 11:20:00,47.74,47.76,47.66,47.71,43725.0,45.0032,45.022,44.9278,44.9749,43725.0
2024-02-29 11:25:00,47.72,47.81,47.71,47.79,88805.0,44.9843,45.0692,44.9749,45.0503,88805.0
2024-02-29 11:30:00,47.79,47.79,47.68,47.72,80582.0,45.0503,45.0503,44.9466,44.9843,80582.0
2024-02-29 11:35:00,47.71,47.75,47.61,47.65,72318.0,44.9749,45.0126,44.8806,44.9183,72318.0
2024-02-29 11:40:00,47.64,47.71,47.6,47.65,51660.0,44.9089,44.9749,44.8712,44.9183,51660.0
2024-02-29 11:45:00,47.65,47.69,47.55,47.55,57497.0,44.9183,44.956,44.8241,44.8241,57497.0
2024-02-29 11:50:00,47.55,47.65,47.52,47.64,71242.0,44.8241,44.9183,44.7958,44.9089,71242.0
2024-02-29 11:55:00,47.64,47.73,47.61,47.62,59350.0,44.9089,44.9938,44.8806,44.8901,59350.0
2024-02-29 12:00:00,47.64,47.69,47.59,47.63,69538.0,44.9089,44.956,44.8618,44.8995,69538.0
2024-02-29 12:05:00,47.63,47.66,47.58,47.64,65692.0,44.8995,44.9278,44.8524,44.9089,65692.0
2024-02-29 12:10:00,47.64,47.68,47.61,47.63,21994.0,44.9089,44.9466,44.8806,44.8995,21994.0
2024-02-29 12:15:00,47.63,47.69,47.56,47.59,62578.0,44.8995,44.956,44.8335,44.8618,62578.0
2024-02-29 12:20:00,47.59,47.61,47.53,47.54,26360.0,44.8618,44.8806,44.8052,44.8146,26360.0
2024-02-29 12:25:00,47.54,47.54,47.47,47.48,27499.0,44.8146,44.8146,44.7487,44.7581,27499.0
2024-02-29 12:30:00,47.47,47.52,47.44,47.51,17857.0,44.7487,44.7958,44.7204,44.7864,17857.0
2024-02-29 12:35:00,47.52,47.58,47.49,47.57,30370.0,44.7958,44.8524,44.7675,44.8429,30370.0
2024-02-29 12:40:00,47.57,47.59,47.5,47.57,22420.0,44.8429,44.8618,44.7769,44.8429,22420.0
2024-02-29 12:45:00,47.57,47.61,47.56,47.59,21751.0,44.8429,44.8806,44.8335,44.8618,21751.0
2024-02-29 12:50:00,47.59,47.68,47.59,47.68,35570.0,44.8618,44.9466,44.8618,44.9466,35570.0
2024-02-29 12:55:00,47.68,47.76,47.68,47.76,56841.0,44.9466,45.022,44.9466,45.022,56841.0
2024-02-29 13:00:00,47.76,47.8,47.74,47.78,39612.0,45.022,45.0597,45.0032,45.0409,39612.0
2024-02-29 13:05:00,47.78,47.86,47.77,47.83,48395.0,45.0409,45.1163,45.0315,45.088,48395.0
2024-02-29 13:10:00,47.83,47.92,47.82,47.92,51456.0,45.088,45.1729,45.0786,45.1729,51456.0
2024-02-29 13:15:00,47.92,47.98,47.92,47.96,49249.0,45.1729,45.2294,45.1729,45.2106,49249.0
2024-02-29 13:20:00,47.96,47.97,47.88,47.93,266008.0,45.2106,45.22,45.1352,45.1823,266008.0
2024-02-29 13:25:00,47.93,48.01,47.92,47.96,62175.0,45.1823,45.2577,45.1729,45.2106,62175.0
2024-02-29 13:30:00,47.96,48.0,47.91,47.96,45265.0,45.2106,45.2483,45.1634,45.2106,45265.0
2024-02-29 13:35:00,47.97,48.01,47.96,47.97,15344.0,45.22,45.2577,45.2106,45.22,15344.0
2024-02-29 13:40:00,47.97,48.02,47.95,48.01,37128.0,45.22,45.2671,45.2011,45.2577,37128.0
2024-02-29 13:45:00,48.01,48.05,47.97,48.0,26559.0,45.2577,45.2954,45.22,45.2483,26559.0
2024-02-29 13:50:00,48.0,48.0,47.96,47.96,18495.0,45.2483,45.2483,45.2106,45.2106,18495.0
2024-02-29 13:55:00,47.96,47.98,47.95,47.96,23777.0,45.2106,45.2294,45.2011,45.2106,23777.0
2024-02-29 14:00:00,47.97,48.02,47.95,47.96,24576.0,45.22,45.2671,45.2011,45.2106,24576.0
2024-02-29 14:05:00,47.95,48.0,47.93,47.97,25316.0,45.2011,45.2483,45.1823,45.22,25316.0
2024-02-29 14:10:00,47.97,47.98,47.92,47.95,23312.0,45.22,45.2294,45.1729,45.2011,23312.0
2024-02-29 14:15:00,47.96,48.0,47.95,47.96,42331.0,45.2106,45.2483,45.2011,45.2106,42331.0
2024-02-29 14:20:00,47.96,47.99,47.95,47.97,15581.0,45.2106,45.2388,45.2011,45.22,15581.0
2024-02-29 14:25:00,47.97,48.01,47.94,48.01,35165.0,45.22,45.2577,45.1917,45.2577,35165.0
2024-02-29 14:30:00,48.01,48.1,48.0,48.01,62976.0,45.2577,45.3425,45.2483,45.2577,62976.0
2024-02-29 14:35:00,48.01,48.03,47.99,48.02,57818.0,45.2577,45.2766,45.2388,45.2671,57818.0
2024-02-29 14:40:00,48.02,48.02,47.98,47.98,37518.0,45.2671,45.2671,45.2294,45.2294,37518.0
2024-02-29 14:45:00,47.98,48.01,47.97,47.97,78086.0,45.2294,45.2577,45.22,45.22,78086.0
2024-02-29 14:50:00,47.98,48.01,47.97,48.0,89401.0,45.2294,45.2577,45.22,45.2483,89401.0
2024-02-29 14:55:00,48.0,48.06,47.99,48.03,43827.0,45.2483,45.3048,45.2388,45.2766,43827.0
2024-02-29 15:00:00,48.04,48.08,48.03,48.05,44516.0,45.286,45.3237,45.2766,45.2954,44516.0
2024-02-29 15:05:00,48.05,48.18,48.05,48.17,62778.0,45.2954,45.418,45.2954,45.4085,62778.0
2024-02-29 15:10:00,48.18,48.19,48.13,48.14,37632.0,45.418,45.4274,45.3708,45.3802,37632.0
2024-02-29 15:15:00,48.13,48.14,48.0,48.02,38538.0,45.3708,45.3802,45.2483,45.2671,38538.0
2024-02-29 15:20:00,48.02,48.06,48.0,48.04,42405.0,45.2671,45.3048,45.2483,45.286,42405.0
2024-02-29 15:25:00,48.03,48.08,48.02,48.05,40529.0,45.2766,45.3237,45.2671,45.2954,40529.0
2024-02-29 15:30:00,48.05,48.05,48.01,48.05,62201.0,45.2954,45.2954,45.2577,45.2954,62201.0
2024-02-29 15:35:00,48.05,48.07,48.03,48.07,54399.0,45.2954,45.3143,45.2766,45.3143,54399.0
2024-02-29 15:40:00,48.07,48.12,48.06,48.08,71179.0,45.3143,45.3614,45.3048,45.3237,71179.0
2024-02-29 15:45:00,48.08,48.13,48.07,48.11,80597.0,45.3237,45.3708,45.3143,45.352,80597.0
2024-02-29 15:50:00,48.1,48.1,48.03,48.08,504555.0,45.3425,45.3425,45.2766,45.3237,504555.0
2024-02-29 15:55:00,48.08,48.11,47.8,47.8,1097913.0,45.3237,45.352,45.0597,45.0597,1097913.0
2024-03-01 09:30:00,46.85,47.0,45.9,46.31,625755.0,44.1642,44.3056,43.2687,43.6552,625755.0
2024-03-01 09:35:00,46.3,46.45,45.7,45.86,218479.0,43.6457,43.7871,43.0801,43.231,218479.0
2024-03-01 09:40:00,45.86,45.92,45.57,45.67,162859.0,43.231,43.2875,42.9576,43.0518,162859.0
2024-03-01 09:45:00,45.65,45.87,45.61,45.72,231341.0,43.033,43.2404,42.9953,43.099,231341.0
2024-03-01 09:50:00,45.72,45.74,45.4,45.62,273099.0,43.099,43.1178,42.7973,43.0047,273099.0
2024-03-01 09:55:00,45.62,45.73,45.42,45.53,231287.0,43.0047,43.1084,42.8162,42.9199,231287.0
2024-03-01 10:00:00,45.54,45.64,45.3,45.31,134596.0,42.9293,43.0236,42.7031,42.7125,134596.0
2024-03-01 10:05:00,45.31,45.43,45.18,45.21,102875.0,42.7125,42.8256,42.5899,42.6182,102875.0
2024-03-01 10:10:00,45.21,45.21,44.87,45.08,168922.0,42.6182,42.6182,42.2977,42.4957,168922.0
2024-03-01 10:15:00,45.09,45.38,45.05,45.19,111918.0,42.5051,42.7785,42.4674,42.5994,111918.0
2024-03-01 10:20:00,45.2,45.5,45.17,45.37,60413.0,42.6088,42.8916,42.5805,42.769,60413.0
2024-03-01 10:25:00,45.37,45.39,45.04,45.15,138831.0,42.769,42.7879,42.458,42.5617,138831.0
2024-03-01 10:30:00,45.18,45.35,45.18,45.29,209871.0,42.5899,42.7502,42.5899,42.6936,209871.0
2024-03-01 10:35:00,45.3,45.35,45.22,45.23,104045.0,42.7031,42.7502,42.6276,42.6371,104045.0
2024-03-01 10:40:00,45.23,45.23,45.06,45.18,97196.0,42.6371,42.6371,42.4768,42.5899,97196.0
2024-03-01 10:45:00,45.18,45.18,45.0,45.09,92337.0,42.5899,42.5899,42.4203,42.5051,92337.0
2024-03-01 10:50:00,45.1,45.37,45.1,45.12,66939.0,42.5145,42.769,42.5145,42.5334,66939.0
2024-03-01 10:55:00,45.12,45.22,45.06,45.12,71999.0,42.5334,42.6276,42.4768,42.5334,71999.0
2024-03-01 11:00:00,45.12,45.18,44.94,44.99,76733.0,42.5334,42.5899,42.3637,42.4108,76733.0
2024-03-01 11:05:00,45.0,45.07,44.93,45.06,132909.0,42.4203,42.4862,42.3543,42.4768,132909.0
2024-03-01 11:10:00,45.05,45.08,44.69,44.75,147582.0,42.4674,42.4957,42.128,42.1846,147582.0
2024-03-01 11:15:00,44.74,44.75,44.61,44.7,100249.0,42.1752,42.1846,42.0526,42.1375,100249.0
2024-03-01 11:20:00,44.7,44.9,44.67,44.71,93762.0,42.1375,42.326,42.1092,42.1469,93762.0
2024-03-01 11:25:00,44.71,44.72,44.46,44.49,119925.0,42.1469,42.1563,41.9112,41.9395,119925.0
2024-03-01 11:30:00,44.48,44.8,44.39,44.8,111815.0,41.9301,42.2317,41.8452,42.2317,111815.0
2024-03-01 11:35:00,44.79,44.81,44.53,44.57,78490.0,42.2223,42.2412,41.9772,42.0149,78490.0
2024-03-01 11:40:00,44.57,44.62,44.46,44.56,123648.0,42.0149,42.062,41.9112,42.0055,123648.0
2024-03-01 11:45:00,44.56,44.88,44.56,44.8,135287.0,42.0055,42.3071,42.0055,42.2317,135287.0
2024-03-01 11:50:00,44.8,44.96,44.74,44.82,115240.0,42.2317,42.3826,42.1752,42.2506,115240.0
2024-03-01 11:55:00,44.83,44.88,44.72,44.74,76992.0,42.26,42.3071,42.1563,42.1752,76992.0
2024-03-01 12:00:00,44.75,44.83,44.66,44.79,83333.0,42.1846,42.26,42.0997,42.2223,83333.0
2024-03-01 12:05:00,44.8,44.92,44.8,44.91,53270.0,42.2317,42.3448,42.2317,42.3354,53270.0
2024-03-01 12:10:00,44.9,44.93,44.73,44.73,83639.0,42.326,42.3543,42.1657,42.1657,83639.0
2024-03-01 12:15:00,44.73,44.75,44.6,44.65,158709.0,42.1657,42.1846,42.0432,42.0903,158709.0
2024-03-01 12:20:00,44.65,44.67,44.58,44.65,79992.0,42.0903,42.1092,42.0243,42.0903,79992.0
2024-03-01 12:25:00,44.65,44.81,44.64,44.78,61976.0,42.0903,42.2412,42.0809,42.2129,61976.0
2024-03-01 12:30:00,44.76,44.85,44.73,44.81,122447.0,42.194,42.2789,42.1657,42.2412,122447.0
2024-03-01 12:35:00,44.79,45.01,44.79,44.95,93196.0,42.2223,42.4297,42.2223,42.3731,93196.0
2024-03-01 12:40:00,44.94,45.03,44.92,45.0,83397.0,42.3637,42.4485,42.3448,42.4203,83397.0
2024-03-01 12:45:00,44.98,45.0,44.8,44.91,105378.0,42.4014,42.4203,42.2317,42.3354,105378.0
2024-03-01 12:50:00,44.9,44.91,44.75,44.87,77605.0,42.326,42.3354,42.1846,42.2977,77605.0
2024-03-01 12:55:00,44.88,44.88,44.7,44.73,131406.0,42.3071,42.3071,42.1375,42.1657,131406.0
2024-03-01 13:00:00,44.73,44.76,44.59,44.63,77279.0,42.1657,42.194,42.0338,42.0715,77279.0
2024-03-01 13:05:00,44.63,44.71,44.61,44.65,55965.0,42.0715,42.1469,42.0526,42.0903,55965.0
2024-03-01 13:10:00,44.64,44.77,44.64,44.72,51481.0,42.0809,42.2034,42.0809,42.1563,51481.0
2024-03-01 13:15:00,44.72,44.75,44.67,44.71,70756.0,42.1563,42.1846,42.1092,42.1469,70756.0
2024-03-01 13:20:00,44.72,44.9,44.7,44.82,53746.0,42.1563,42.326,42.1375,42.2506,53746.0
2024-03-01 13:25:00,44.83,44.85,44.75,44.79,40348.0,42.26,42.2789,42.1846,42.2223,40348.0
2024-03-01 13:30:00,44.8,44.8,44.7,44.74,53264.0,42.2317,42.2317,42.1375,42.1752,53264.0
2024-03-01 13:35:00,44.74,44.76,44.57,44.58,48627.0,42.1752,42.194,42.0149,42.0243,48627.0
2024-03-01 13:40:00,44.59,44.62,44.45,44.53,133752.0,42.0338,42.062,41.9018,41.9772,133752.0
2024-03-01 13:45:00,44.53,44.57,44.41,44.46,101044.0,41.9772,42.0149,41.8641,41.9112,101044.0
2024-03-01 13:50:00,44.46,44.47,44.22,44.24,103026.0,41.9112,41.9206,41.685,41.7038,103026.0
2024-03-01 13:55:00,44.23,44.29,44.17,44.25,65109.0,41.6944,41.751,41.6378,41.7133,65109.0
2024-03-01 14:00:00,44.26,44.5,44.26,44.46,108037.0,41.7227,41.9489,41.7227,41.9112,108037.0
2024-03-01 14:05:00,44.46,44.52,44.3,44.38,87150.0,41.9112,41.9678,41.7604,41.8358,87150.0
2024-03-01 14:10:00,44.39,44.45,44.26,44.27,99485.0,41.8452,41.9018,41.7227,41.7321,99485.0
2024-03-01 14:15:00,44.27,44.35,44.27,44.32,67290.0,41.7321,41.8075,41.7321,41.7792,67290.0
2024-03-01 14:20:00,44.32,44.47,44.29,44.46,73009.0,41.7792,41.9206,41.751,41.9112,73009.0
2024-03-01 14:25:00,44.47,44.66,44.46,44.63,110004.0,41.9206,42.0997,41.9112,42.0715,110004.0
2024-03-01 14:30:00,44.64,44.79,44.6,44.78,181351.0,42.0809,42.2223,42.0432,42.2129,181351.0
2024-03-01 14:35:00,44.78,44.95,44.76,44.94,112303.0,42.2129,42.3731,42.194,42.3637,112303.0
2024-03-01 14:40:00,44.94,45.04,44.9,44.97,226404.0,42.3637,42.458,42.326,42.392,226404.0
2024-03-01 14:45:00,44.98,45.01,44.75,44.77,199309.0,42.4014,42.4297,42.1846,42.2034,199309.0
2024-03-01 14:50:00,44.76,44.83,44.59,44.81,163401.0,42.194,42.26,42.0338,42.2412,163401.0
2024-03-01 14:55:00,44.81,44.91,44.77,44.86,165313.0,42.2412,42.3354,42.2034,42.2883,165313.0
2024-03-01 15:00:00,44.86,44.89,44.82,44.86,144134.0,42.2883,42.3166,42.2506,42.2883,144134.0
2024-03-01 15:05:00,44.85,44.87,44.58,44.58,81176.0,42.2789,42.2977,42.0243,42.0243,81176.0
2024-03-01 15:10:00,44.57,44.75,44.55,44.75,73809.0,42.0149,42.1846,41.9961,42.1846,73809.0
2024-03-01 15:15:00,44.75,44.89,44.73,44.88,88369.0,42.1846,42.3166,42.1657,42.3071,88369.0
2024-03-01 15:20:00,44.89,44.94,44.82,44.85,93417.0,42.3166,42.3637,42.2506,42.2789,93417.0
2024-03-01 15:25:00,44.86,44.9,44.83,44.87,85812.0,42.2883,42.326,42.26,42.2977,85812.0
2024-03-01 15:30:00,44.87,45.0,44.74,44.76,140903.0,42.2977,42.4203,42.1752,42.194,140903.0
2024-03-01 15:35:00,44.77,44.77,44.5,44.55,111211.0,42.2034,42.2034,41.9489,41.9961,111211.0
2024-03-01 15:40:00,44.55,44.67,44.52,44.66,150975.0,41.9961,42.1092,41.9678,42.0997,150975.0
2024-03-01 15:45:00,44.66,44.79,44.63,44.74,184280.0,42.0997,42.2223,42.0715,42.1752,184280.0
2024-03-01 15:50:00,44.74,44.87,44.72,44.87,295393.0,42.1752,42.2977,42.1563,42.2977,295393.0
2024-03-01 15:55:00,44.86,44.92,44.79,44.79,929510.0,42.2883,42.3448,42.2223,42.2223,929510.0
2024-03-04 09:30:00,44.59,45.37,44.49,45.24,187608.0,42.0338,42.769,41.9395,42.6465,187608.0
2024-03-04 09:35:00,45.24,45.35,44.72,44.79,92458.0,42.6465,42.7502,42.1563,42.2223,92458.0
2024-03-04 09:40:00,44.8,45.21,44.72,45.18,122191.0,42.2317,42.6182,42.1563,42.5899,122191.0
2024-03-04 09:45:00,45.2,45.39,45.14,45.31,190115.0,42.6088,42.7879,42.5522,42.7125,190115.0
2024-03-04 09:50:00,45.32,45.39,45.05,45.23,124969.0,42.7219,42.7879,42.4674,42.6371,124969.0
2024-03-04 09:55:00,45.23,45.28,45.03,45.2,150159.0,42.6371,42.6842,42.4485,42.6088,150159.0
2024-03-04 10:00:00,45.19,45.37,45.09,45.18,92173.0,42.5994,42.769,42.5051,42.5899,92173.0
2024-03-04 10:05:00,45.19,45.29,45.11,45.26,85103.0,42.5994,42.6936,42.524,42.6654,85103.0
2024-03-04 10:10:00,45.26,45.39,45.23,45.32,61913.0,42.6654,42.7879,42.6371,42.7219,61913.0
2024-03-04 10:15:00,45.31,45.53,45.29,45.52,117094.0,42.7125,42.9199,42.6936,42.9104,117094.0
2024-03-04 10:20:00,45.51,45.61,45.45,45.54,203673.0,42.901,42.9953,42.8445,42.9293,203673.0
2024-03-04 10:25:00,45.55,45.57,45.42,45.49,94553.0,42.9387,42.9576,42.8162,42.8822,94553.0
2024-03-04 10:30:00,45.49,45.52,45.37,45.45,82542.0,42.8822,42.9104,42.769,42.8445,82542.0
2024-03-04 10:35:00,45.47,45.56,45.36,45.43,74461.0,42.8633,42.9482,42.7596,42.8256,74461.0
2024-03-04 10:40:00,45.44,45.53,45.43,45.46,57803.0,42.835,42.9199,42.8256,42.8539,57803.0
2024-03-04 10:45:00,45.46,45.49,45.38,45.47,78840.0,42.8539,42.8822,42.7785,42.8633,78840.0
2024-03-04 10:50:00,45.47,45.77,45.46,45.7,88104.0,42.8633,43.1461,42.8539,43.0801,88104.0
2024-03-04 10:55:00,45.7,45.82,45.7,45.75,61746.0,43.0801,43.1932,43.0801,43.1273,61746.0
2024-03-04 11:00:00,45.74,45.81,45.69,45.81,37035.0,43.1178,43.1838,43.0707,43.1838,37035.0
2024-03-04 11:05:00,45.81,46.0,45.8,45.99,66718.0,43.1838,43.3629,43.1744,43.3535,66718.0
2024-03-04 11:10:00,45.99,46.06,45.96,45.98,55252.0,43.3535,43.4195,43.3252,43.3441,55252.0
2024-03-04 11:15:00,45.97,46.01,45.91,45.94,57390.0,43.3347,43.3724,43.2781,43.3064,57390.0
2024-03-04 11:20:00,45.94,45.98,45.83,45.88,65338.0,43.3064,43.3441,43.2027,43.2498,65338.0
2024-03-04 11:25:00,45.89,45.96,45.82,45.83,37359.0,43.2592,43.3252,43.1932,43.2027,37359.0
2024-03-04 11:30:00,45.83,45.89,45.8,45.88,38706.0,43.2027,43.2592,43.1744,43.2498,38706.0
2024-03-04 11:35:00,45.87,45.89,45.8,45.83,43932.0,43.2404,43.2592,43.1744,43.2027,43932.0
2024-03-04 11:40:00,45.81,45.96,45.81,45.95,30085.0,43.1838,43.3252,43.1838,43.3158,30085.0
2024-03-04 11:45:00,45.95,46.06,45.93,46.04,63740.0,43.3158,43.4195,43.2969,43.4006,63740.0
2024-03-04 11:50:00,46.05,46.07,46.0,46.04,56518.0,43.4101,43.4289,43.3629,43.4006,56518.0
2024-03-04 11:55:00,46.04,46.08,45.96,46.05,69886.0,43.4006,43.4383,43.3252,43.4101,69886.0
2024-03-04 12:00:00,46.05,46.11,46.0,46.01,55763.0,43.4101,43.4666,43.3629,43.3724,55763.0
2024-03-04 12:05:00,46.02,46.08,46.01,46.08,64106.0,43.3818,43.4383,43.3724,43.4383,64106.0
2024-03-04 12:10:00,46.07,46.08,45.97,46.07,47125.0,43.4289,43.4383,43.3347,43.4289,47125.0
2024-03-04 12:15:00,46.07,46.11,46.02,46.06,33276.0,43.4289,43.4666,43.3818,43.4195,33276.0
2024-03-04 12:20:00,46.06,46.09,46.04,46.05,27808.0,43.4195,43.4478,43.4006,43.4101,27808.0
2024-03-04 12:25:00,46.05,46.43,46.04,46.34,314042.0,43.4101,43.7683,43.4006,43.6834,314042.0
2024-03-04 12:30:00,46.33,46.33,46.12,46.15,79352.0,43.674,43.674,43.4761,43.5043,79352.0
2024-03-04 12:35:00,46.16,46.21,46.14,46.2,45567.0,43.5138,43.5609,43.4949,43.5515,45567.0
2024-03-04 12:40:00,46.2,46.24,46.17,46.23,37690.0,43.5515,43.5892,43.5232,43.5797,37690.0
2024-03-04 12:45:00,46.23,46.28,46.18,46.26,60793.0,43.5797,43.6269,43.5326,43.608,60793.0
2024-03-04 12:50:00,46.25,46.28,46.2,46.24,80993.0,43.5986,43.6269,43.5515,43.5892,80993.0
2024-03-04 12:55:00,46.25,46.35,46.22,46.34,49154.0,43.5986,43.6929,43.5703,43.6834,49154.0
2024-03-04 13:00:00,46.34,46.48,46.31,46.48,70404.0,43.6834,43.8154,43.6552,43.8154,70404.0
2024-03-04 13:05:00,46.49,46.72,46.49,46.69,79812.0,43.8248,44.0417,43.8248,44.0134,79812.0
2024-03-04 13:10:00,46.7,46.79,46.69,46.73,111799.0,44.0228,44.1076,44.0134,44.0511,111799.0
2024-03-04 13:15:00,46.72,46.78,46.6,46.66,94231.0,44.0417,44.0982,43.9285,43.9851,94231.0
2024-03-04 13:20:00,46.65,46.69,46.42,46.44,127822.0,43.9757,44.0134,43.7589,43.7777,127822.0
2024-03-04 13:25:00,46.43,46.46,46.36,46.4,33812.0,43.7683,43.7966,43.7023,43.74,33812.0
2024-03-04 13:30:00,46.41,46.44,46.3,46.37,41761.0,43.7494,43.7777,43.6457,43.7117,41761.0
2024-03-04 13:35:00,46.38,46.45,46.34,46.37,40486.0,43.7211,43.7871,43.6834,43.7117,40486.0
2024-03-04 13:40:00,46.36,46.43,46.34,46.37,43060.0,43.7023,43.7683,43.6834,43.7117,43060.0
2024-03-04 13:45:00,46.36,46.42,46.26,46.29,145988.0,43.7023,43.7589,43.608,43.6363,145988.0
2024-03-04 13:50:00,46.3,46.35,46.26,46.3,47135.0,43.6457,43.6929,43.608,43.6457,47135.0
2024-03-04 13:55:00,46.3,46.33,46.26,46.3,135846.0,43.6457,43.674,43.608,43.6457,135846.0
2024-03-04 14:00:00,46.3,46.47,46.28,46.44,64373.0,43.6457,43.806,43.6269,43.7777,64373.0
2024-03-04 14:05:00,46.44,46.57,46.42,46.54,60144.0,43.7777,43.9003,43.7589,43.872,60144.0
2024-03-04 14:10:00,46.55,46.6,46.49,46.51,240855.0,43.8814,43.9285,43.8248,43.8437,240855.0
2024-03-04 14:15:00,46.5,46.53,46.31,46.31,67918.0,43.8343,43.8625,43.6552,43.6552,67918.0
2024-03-04 14:20:00,46.31,46.35,46.22,46.29,60497.0,43.6552,43.6929,43.5703,43.6363,60497.0
2024-03-04 14:25:00,46.29,46.39,46.28,46.39,75384.0,43.6363,43.7306,43.6269,43.7306,75384.0
2024-03-04 14:30:00,46.39,46.4,46.32,46.36,55596.0,43.7306,43.74,43.6646,43.7023,55596.0
2024-03-04 14:35:00,46.36,46.52,46.34,46.52,68307.0,43.7023,43.8531,43.6834,43.8531,68307.0
2024-03-04 14:40:00,46.51,46.62,46.49,46.55,166685.0,43.8437,43.9474,43.8248,43.8814,166685.0
2024-03-04 14:45:00,46.55,46.55,46.47,46.52,39912.0,43.8814,43.8814,43.806,43.8531,39912.0
2024-03-04 14:50:00,46.52,46.53,46.46,46.5,42923.0,43.8531,43.8625,43.7966,43.8343,42923.0
2024-03-04 14:55:00,46.49,46.52,46.43,46.46,31705.0,43.8248,43.8531,43.7683,43.7966,31705.0
2024-03-04 15:00:00,46.45,46.6,46.44,46.59,42950.0,43.7871,43.9285,43.7777,43.9191,42950.0
2024-03-04 15:05:00,46.59,46.65,46.52,46.54,65239.0,43.9191,43.9757,43.8531,43.872,65239.0
2024-03-04 15:10:00,46.55,46.6,46.5,46.57,76824.0,43.8814,43.9285,43.8343,43.9003,76824.0
2024-03-04 15:15:00,46.57,46.57,46.47,46.47,91258.0,43.9003,43.9003,43.806,43.806,91258.0
2024-03-04 15:20:00,46.47,46.66,46.46,46.65,52429.0,43.806,43.9851,43.7966,43.9757,52429.0
2024-03-04 15:25:00,46.66,46.71,46.59,46.66,68662.0,43.9851,44.0322,43.9191,43.9851,68662.0
2024-03-04 15:30:00,46.68,46.82,46.63,46.8,80506.0,44.0039,44.1359,43.9568,44.1171,80506.0
2024-03-04 15:35:00,46.8,46.86,46.74,46.84,72315.0,44.1171,44.1736,44.0605,44.1548,72315.0
2024-03-04 15:40:00,46.84,46.95,46.82,46.82,118649.0,44.1548,44.2585,44.1359,44.1359,118649.0
2024-03-04 15:45:00,46.83,46.91,46.74,46.9,226629.0,44.1453,44.2208,44.0605,44.2113,226629.0
2024-03-04 15:50:00,46.9,46.97,46.82,46.82,238252.0,44.2113,44.2773,44.1359,44.1359,238252.0
2024-03-04 15:55:00,46.82,46.82,46.64,46.71,780803.0,44.1359,44.1359,43.9662,44.0322,780803.0
2024-03-05 09:30:00,46.99,47.45,46.5,47.45,138340.0,44.2962,44.7298,43.8343,44.7298,138340.0
2024-03-05 09:35:00,47.44,47.61,47.36,47.51,73863.0,44.7204,44.8806,44.645,44.7864,73863.0
2024-03-05 09:40:00,47.54,47.63,47.42,47.42,145243.0,44.8146,44.8995,44.7015,44.7015,145243.0
2024-03-05 09:45:00,47.43,47.58,47.26,47.44,140783.0,44.711,44.8524,44.5507,44.7204,140783.0
2024-03-05 09:50:00,47.46,47.67,47.32,47.34,74675.0,44.7392,44.9372,44.6073,44.6261,74675.0
2024-03-05 09:55:00,47.34,47.36,47.15,47.22,85443.0,44.6261,44.645,44.447,44.513,85443.0
2024-03-05 10:00:00,47.23,47.47,47.21,47.36,62501.0,44.5224,44.7487,44.5036,44.645,62501.0
2024-03-05 10:05:00,47.36,47.41,47.17,47.39,93753.0,44.645,44.6921,44.4659,44.6732,93753.0
2024-03-05 10:10:00,47.39,47.4,47.21,47.4,52965.0,44.6732,44.6827,44.5036,44.6827,52965.0
2024-03-05 10:15:00,47.39,47.59,47.38,47.51,85246.0,44.6732,44.8618,44.6638,44.7864,85246.0
2024-03-05 10:20:00,47.5,47.63,47.49,47.61,80811.0,44.7769,44.8995,44.7675,44.8806,80811.0
2024-03-05 10:25:00,47.61,47.81,47.48,47.58,649854.0,44.8806,45.0692,44.7581,44.8524,649854.0
2024-03-05 10:30:00,47.6,47.63,47.55,47.6,133400.0,44.8712,44.8995,44.8241,44.8712,133400.0
2024-03-05 10:35:00,47.6,47.63,47.44,47.45,117231.0,44.8712,44.8995,44.7204,44.7298,117231.0
2024-03-05 10:40:00,47.45,47.59,47.37,47.49,49975.0,44.7298,44.8618,44.6544,44.7675,49975.0
2024-03-05 10:45:00,47.5,47.55,47.41,47.48,52851.0,44.7769,44.8241,44.6921,44.7581,52851.0
2024-03-05 10:50:00,47.47,47.54,47.42,47.42,37811.0,44.7487,44.8146,44.7015,44.7015,37811.0
2024-03-05 10:55:00,47.41,47.43,47.28,47.3,38105.0,44.6921,44.711,44.5696,44.5884,38105.0
2024-03-05 11:00:00,47.3,47.32,47.07,47.09,35412.0,44.5884,44.6073,44.3716,44.3904,35412.0
2024-03-05 11:05:00,47.1,47.18,47.03,47.08,50345.0,44.3999,44.4753,44.3339,44.381,50345.0
2024-03-05 11:10:00,47.07,47.08,46.98,47.0,27529.0,44.3716,44.381,44.2867,44.3056,27529.0
2024-03-05 11:15:00,47.0,47.0,46.75,46.75,35444.0,44.3056,44.3056,44.0699,44.0699,35444.0
2024-03-05 11:20:00,46.75,46.79,46.68,46.73,69260.0,44.0699,44.1076,44.0039,44.0511,69260.0
2024-03-05 11:25:00,46.72,46.83,46.7,46.82,26516.0,44.0417,44.1453,44.0228,44.1359,26516.0
2024-03-05 11:30:00,46.82,46.94,46.81,46.89,61766.0,44.1359,44.249,44.1265,44.2019,61766.0
2024-03-05 11:35:00,46.89,46.93,46.79,46.82,28366.0,44.2019,44.2396,44.1076,44.1359,28366.0
2024-03-05 11:40:00,46.82,46.86,46.7,46.71,19425.0,44.1359,44.1736,44.0228,44.0322,19425.0
2024-03-05 11:45:00,46.71,46.74,46.67,46.71,25010.0,44.0322,44.0605,43.9945,44.0322,25010.0
2024-03-05 11:50:00,46.71,46.77,46.68,46.68,31209.0,44.0322,44.0888,44.0039,44.0039,31209.0
2024-03-05 11:55:00,46.68,46.74,46.67,46.68,21791.0,44.0039,44.0605,43.9945,44.0039,21791.0
2024-03-05 12:00:00,46.68,46.68,46.54,46.6,34737.0,44.0039,44.0039,43.872,43.9285,34737.0
2024-03-05 12:05:00,46.59,46.75,46.56,46.75,53516.0,43.9191,44.0699,43.8908,44.0699,53516.0
2024-03-05 12:10:00,46.74,46.77,46.7,46.71,19327.0,44.0605,44.0888,44.0228,44.0322,19327.0
2024-03-05 12:15:00,46.7,46.79,46.66,46.78,56094.0,44.0228,44.1076,43.9851,44.0982,56094.0
2024-03-05 12:20:00,46.78,46.85,46.72,46.75,91077.0,44.0982,44.1642,44.0417,44.0699,91077.0
2024-03-05 12:25:00,46.75,46.78,46.67,46.68,87782.0,44.0699,44.0982,43.9945,44.0039,87782.0
2024-03-05 12:30:00,46.69,46.78,46.65,46.75,211981.0,44.0134,44.0982,43.9757,44.0699,211981.0
2024-03-05 12:35:00,46.75,46.8,46.65,46.66,66469.0,44.0699,44.1171,43.9757,43.9851,66469.0
2024-03-05 12:40:00,46.67,46.76,46.66,46.76,85295.0,43.9945,44.0794,43.9851,44.0794,85295.0
2024-03-05 12:45:00,46.75,46.76,46.72,46.75,33765.0,44.0699,44.0794,44.0417,44.0699,33765.0
2024-03-05 12:50:00,46.75,46.75,46.7,46.75,50454.0,44.0699,44.0699,44.0228,44.0699,50454.0
2024-03-05 12:55:00,46.74,46.77,46.71,46.73,22596.0,44.0605,44.0888,44.0322,44.0511,22596.0
2024-03-05 13:00:00,46.74,46.78,46.73,46.76,11103.0,44.0605,44.0982,44.0511,44.0794,11103.0
2024-03-05 13:05:00,46.76,46.78,46.74,46.78,16567.0,44.0794,44.0982,44.0605,44.0982,16567.0
2024-03-05 13:10:00,46.78,46.78,46.7,46.75,43223.0,44.0982,44.0982,44.0228,44.0699,43223.0
2024-03-05 13:15:00,46.76,46.78,46.7,46.75,30203.0,44.0794,44.0982,44.0228,44.0699,30203.0
2024-03-05 13:20:00,46.74,46.77,46.73,46.76,14291.0,44.0605,44.0888,44.0511,44.0794,14291.0
2024-03-05 13:25:00,46.76,46.79,46.71,46.76,57010.0,44.0794,44.1076,44.0322,44.0794,57010.0
2024-03-05 13:30:00,46.76,46.76,46.74,46.75,9978.0,44.0794,44.0794,44.0605,44.0699,9978.0
2024-03-05 13:35:00,46.74,46.75,46.62,46.67,51158.0,44.0605,44.0699,43.9474,43.9945,51158.0
2024-03-05 13:40:00,46.66,46.7,46.65,46.69,14260.0,43.9851,44.0228,43.9757,44.0134,14260.0
2024-03-05 13:45:00,46.68,46.69,46.63,46.66,22069.0,44.0039,44.0134,43.9568,43.9851,22069.0
2024-03-05 13:50:00,46.66,46.72,46.66,46.7,31355.0,43.9851,44.0417,43.9851,44.0228,31355.0
2024-03-05 13:55:00,46.7,46.74,46.65,46.65,19085.0,44.0228,44.0605,43.9757,43.9757,19085.0
2024-03-05 14:00:00,46.64,46.67,46.61,46.62,30263.0,43.9662,43.9945,43.938,43.9474,30263.0
2024-03-05 14:05:00,46.62,46.65,46.52,46.6,114642.0,43.9474,43.9757,43.8531,43.9285,114642.0
2024-03-05 14:10:00,46.6,46.61,46.54,46.58,20438.0,43.9285,43.938,43.872,43.9097,20438.0
2024-03-05 14:15:00,46.57,46.6,46.52,46.52,23328.0,43.9003,43.9285,43.8531,43.8531,23328.0
2024-03-05 14:20:00,46.53,46.55,46.45,46.48,20850.0,43.8625,43.8814,43.7871,43.8154,20850.0
2024-03-05 14:25:00,46.48,46.54,46.46,46.54,14541.0,43.8154,43.872,43.7966,43.872,14541.0
2024-03-05 14:30:00,46.53,46.54,46.45,46.46,25543.0,43.8625,43.872,43.7871,43.7966,25543.0
2024-03-05 14:35:00,46.47,46.48,46.42,46.46,25301.0,43.806,43.8154,43.7589,43.7966,25301.0
2024-03-05 14:40:00,46.45,46.47,46.41,46.41,23178.0,43.7871,43.806,43.7494,43.7494,23178.0
2024-03-05 14:45:00,46.41,46.41,46.26,46.27,26847.0,43.7494,43.7494,43.608,43.6175,26847.0
2024-03-05 14:50:00,46.26,46.33,46.2,46.33,32050.0,43.608,43.674,43.5515,43.674,32050.0
2024-03-05 14:55:00,46.32,46.35,46.21,46.26,17551.0,43.6646,43.6929,43.5609,43.608,17551.0
2024-03-05 15:00:00,46.26,46.27,46.16,46.2,29812.0,43.608,43.6175,43.5138,43.5515,29812.0
2024-03-05 15:05:00,46.21,46.32,46.2,46.29,28280.0,43.5609,43.6646,43.5515,43.6363,28280.0
2024-03-05 15:10:00,46.3,46.3,46.22,46.24,38683.0,43.6457,43.6457,43.5703,43.5892,38683.0
2024-03-05 15:15:00,46.23,46.24,46.15,46.21,29617.0,43.5797,43.5892,43.5043,43.5609,29617.0
2024-03-05 15:20:00,46.21,46.24,46.14,46.15,35763.0,43.5609,43.5892,43.4949,43.5043,35763.0
2024-03-05 15:25:00,46.14,46.17,46.11,46.12,33127.0,43.4949,43.5232,43.4666,43.4761,33127.0
2024-03-05 15:30:00,46.11,46.2,46.1,46.16,65902.0,43.4666,43.5515,43.4572,43.5138,65902.0
2024-03-05 15:35:00,46.16,46.19,46.08,46.09,53241.0,43.5138,43.542,43.4383,43.4478,53241.0
2024-03-05 15:40:00,46.09,46.09,46.01,46.05,56202.0,43.4478,43.4478,43.3724,43.4101,56202.0
2024-03-05 15:45:00,46.04,46.19,45.99,46.16,81193.0,43.4006,43.542,43.3535,43.5138,81193.0
2024-03-05 15:50:00,46.16,46.2,46.07,46.1,253254.0,43.5138,43.5515,43.4289,43.4572,253254.0
2024-03-05 15:55:00,46.09,46.15,46.02,46.1,429802.0,43.4478,43.5043,43.3818,43.4572,429802.0
2024-03-06 09:30:00,46.81,46.93,46.63,46.91,91716.0,44.1265,44.2396,43.9568,44.2208,91716.0
2024-03-06 09:35:00,46.88,46.88,46.62,46.72,28313.0,44.1925,44.1925,43.9474,44.0417,28313.0
2024-03-06 09:40:00,46.71,46.92,46.67,46.77,217051.0,44.0322,44.2302,43.9945,44.0888,217051.0
2024-03-06 09:45:00,46.82,46.95,46.72,46.93,46234.0,44.1359,44.2585,44.0417,44.2396,46234.0
2024-03-06 09:50:00,46.92,47.11,46.86,47.08,56880.0,44.2302,44.4093,44.1736,44.381,56880.0
2024-03-06 09:55:00,47.08,47.17,47.04,47.16,29279.0,44.381,44.4659,44.3433,44.4564,29279.0
2024-03-06 10:00:00,47.16,47.26,47.11,47.2,54602.0,44.4564,44.5507,44.4093,44.4941,54602.0
2024-03-06 10:05:00,47.2,47.24,47.01,47.16,43363.0,44.4941,44.5318,44.315,44.4564,43363.0
2024-03-06 10:10:00,47.15,47.15,46.88,46.89,24047.0,44.447,44.447,44.1925,44.2019,24047.0
2024-03-06 10:15:00,46.88,46.88,46.71,46.84,27726.0,44.1925,44.1925,44.0322,44.1548,27726.0
2024-03-06 10:20:00,46.82,46.83,46.67,46.78,59996.0,44.1359,44.1453,43.9945,44.0982,59996.0
2024-03-06 10:25:00,46.79,46.79,46.67,46.7,36556.0,44.1076,44.1076,43.9945,44.0228,36556.0
2024-03-06 10:30:00,46.69,46.69,46.53,46.57,266876.0,44.0134,44.0134,43.8625,43.9003,266876.0
2024-03-06 10:35:00,46.57,46.6,46.43,46.47,41510.0,43.9003,43.9285,43.7683,43.806,41510.0
2024-03-06 10:40:00,46.49,46.58,46.43,46.53,41600.0,43.8248,43.9097,43.7683,43.8625,41600.0
2024-03-06 10:45:00,46.54,46.55,46.48,46.54,106128.0,43.872,43.8814,43.8154,43.872,106128.0
2024-03-06 10:50:00,46.54,46.68,46.52,46.68,27299.0,43.872,44.0039,43.8531,44.0039,27299.0
2024-03-06 10:55:00,46.69,46.84,46.67,46.84,64530.0,44.0134,44.1548,43.9945,44.1548,64530.0
2024-03-06 11:00:00,46.84,46.92,46.79,46.86,32112.0,44.1548,44.2302,44.1076,44.1736,32112.0
2024-03-06 11:05:00,46.85,46.89,46.8,46.81,25670.0,44.1642,44.2019,44.1171,44.1265,25670.0
2024-03-06 11:10:00,46.81,46.9,46.8,46.88,28938.0,44.1265,44.2113,44.1171,44.1925,28938.0
2024-03-06 11:15:00,46.89,46.91,46.86,46.89,62960.0,44.2019,44.2208,44.1736,44.2019,62960.0
2024-03-06 11:20:00,46.9,46.95,46.86,46.93,72307.0,44.2113,44.2585,44.1736,44.2396,72307.0
2024-03-06 11:25:00,46.95,47.01,46.94,46.99,33961.0,44.2585,44.315,44.249,44.2962,33961.0
2024-03-06 11:30:00,47.0,47.07,46.95,46.96,28486.0,44.3056,44.3716,44.2585,44.2679,28486.0
2024-03-06 11:35:00,46.95,46.98,46.87,46.94,35298.0,44.2585,44.2867,44.1831,44.249,35298.0
2024-03-06 11:40:00,46.95,47.0,46.94,46.98,39187.0,44.2585,44.3056,44.249,44.2867,39187.0
2024-03-06 11:45:00,46.98,46.99,46.89,46.89,38075.0,44.2867,44.2962,44.2019,44.2019,38075.0
2024-03-06 11:50:00,46.89,46.96,46.88,46.91,43623.0,44.2019,44.2679,44.1925,44.2208,43623.0
2024-03-06 11:55:00,46.91,46.96,46.84,46.86,31357.0,44.2208,44.2679,44.1548,44.1736,31357.0
2024-03-06 12:00:00,46.88,46.9,46.82,46.89,23044.0,44.1925,44.2113,44.1359,44.2019,23044.0
2024-03-06 12:05:00,46.88,46.93,46.85,46.87,99983.0,44.1925,44.2396,44.1642,44.1831,99983.0
2024-03-06 12:10:00,46.87,46.98,46.87,46.97,43729.0,44.1831,44.2867,44.1831,44.2773,43729.0
2024-03-06 12:15:00,46.97,47.08,46.96,46.99,84737.0,44.2773,44.381,44.2679,44.2962,84737.0
2024-03-06 12:20:00,47.0,47.06,46.99,47.03,65607.0,44.3056,44.3622,44.2962,44.3339,65607.0
2024-03-06 12:25:00,47.04,47.05,46.9,46.93,97433.0,44.3433,44.3527,44.2113,44.2396,97433.0
2024-03-06 12:30:00,46.94,46.97,46.92,46.96,31482.0,44.249,44.2773,44.2302,44.2679,31482.0
2024-03-06 12:35:00,46.96,47.01,46.95,47.0,79767.0,44.2679,44.315,44.2585,44.3056,79767.0
2024-03-06 12:40:00,47.0,47.14,46.99,47.14,40527.0,44.3056,44.4376,44.2962,44.4376,40527.0
2024-03-06 12:45:00,47.13,47.14,47.05,47.08,24095.0,44.4282,44.4376,44.3527,44.381,24095.0
2024-03-06 12:50:00,47.09,47.12,47.07,47.09,31444.0,44.3904,44.4187,44.3716,44.3904,31444.0
2024-03-06 12:55:00,47.09,47.12,47.04,47.06,82669.0,44.3904,44.4187,44.3433,44.3622,82669.0
2024-03-06 13:00:00,47.06,47.12,47.04,47.12,554110.0,44.3622,44.4187,44.3433,44.4187,554110.0
2024-03-06 13:05:00,47.12,47.21,47.11,47.18,23447.0,44.4187,44.5036,44.4093,44.4753,23447.0
2024-03-06 13:10:00,47.18,47.21,47.07,47.09,34831.0,44.4753,44.5036,44.3716,44.3904,34831.0
2024-03-06 13:15:00,47.09,47.18,47.08,47.14,25698.0,44.3904,44.4753,44.381,44.4376,25698.0
2024-03-06 13:20:00,47.15,47.16,46.94,47.02,27721.0,44.447,44.4564,44.249,44.3245,27721.0
2024-03-06 13:25:00,47.02,47.04,46.97,47.0,40814.0,44.3245,44.3433,44.2773,44.3056,40814.0
2024-03-06 13:30:00,47.0,47.02,46.87,46.87,54373.0,44.3056,44.3245,44.1831,44.1831,54373.0
2024-03-06 13:35:00,46.87,47.0,46.86,47.0,54301.0,44.1831,44.3056,44.1736,44.3056,54301.0
2024-03-06 13:40:00,47.0,47.03,46.99,47.01,33206.0,44.3056,44.3339,44.2962,44.315,33206.0
2024-03-06 13:45:00,47.0,47.02,46.93,47.0,208286.0,44.3056,44.3245,44.2396,44.3056,208286.0
2024-03-06 13:50:00,47.0,47.02,46.89,46.97,190761.0,44.3056,44.3245,44.2019,44.2773,190761.0
2024-03-06 13:55:00,46.97,47.01,46.94,46.98,29998.0,44.2773,44.315,44.249,44.2867,29998.0
2024-03-06 14:00:00,46.98,47.06,46.97,47.01,46059.0,44.2867,44.3622,44.2773,44.315,46059.0
2024-03-06 14:05:00,47.01,47.06,46.99,47.06,47494.0,44.315,44.3622,44.2962,44.3622,47494.0
2024-03-06 14:10:00,47.06,47.06,46.98,47.01,64749.0,44.3622,44.3622,44.2867,44.315,64749.0
2024-03-06 14:15:00,47.01,47.02,46.87,46.93,50387.0,44.315,44.3245,44.1831,44.2396,50387.0
2024-03-06 14:20:00,46.93,46.95,46.92,46.95,51240.0,44.2396,44.2585,44.2302,44.2585,51240.0
2024-03-06 14:25:00,46.95,46.97,46.89,46.97,31643.0,44.2585,44.2773,44.2019,44.2773,31643.0
2024-03-06 14:30:00,46.98,47.05,46.97,47.03,70967.0,44.2867,44.3527,44.2773,44.3339,70967.0
2024-03-06 14:35:00,47.01,47.02,46.94,46.94,43689.0,44.315,44.3245,44.249,44.249,43689.0
2024-03-06 14:40:00,46.93,46.95,46.84,46.87,92638.0,44.2396,44.2585,44.1548,44.1831,92638.0
2024-03-06 14:45:00,46.87,46.89,46.74,46.89,83113.0,44.1831,44.2019,44.0605,44.2019,83113.0
2024-03-06 14:50:00,46.89,47.0,46.88,47.0,25947.0,44.2019,44.3056,44.1925,44.3056,25947.0
2024-03-06 14:55:00,47.0,47.05,46.93,46.98,153027.0,44.3056,44.3527,44.2396,44.2867,153027.0
2024-03-06 15:00:00,46.97,47.0,46.92,47.0,24687.0,44.2773,44.3056,44.2302,44.3056,24687.0
2024-03-06 15:05:00,47.0,47.06,46.99,47.02,56033.0,44.3056,44.3622,44.2962,44.3245,56033.0
2024-03-06 15:10:00,47.02,47.03,46.98,47.0,40969.0,44.3245,44.3339,44.2867,44.3056,40969.0
2024-03-06 15:15:00,47.01,47.08,46.97,47.02,72598.0,44.315,44.381,44.2773,44.3245,72598.0
2024-03-06 15:20:00,47.02,47.1,47.0,47.03,57878.0,44.3245,44.3999,44.3056,44.3339,57878.0
2024-03-06 15:25:00,47.03,47.18,47.01,47.18,105031.0,44.3339,44.4753,44.315,44.4753,105031.0
2024-03-06 15:30:00,47.18,47.26,47.16,47.18,111665.0,44.4753,44.5507,44.4564,44.4753,111665.0
2024-03-06 15:35:00,47.17,47.33,47.17,47.32,116096.0,44.4659,44.6167,44.4659,44.6073,116096.0
2024-03-06 15:40:00,47.32,47.46,47.32,47.37,143355.0,44.6073,44.7392,44.6073,44.6544,143355.0
2024-03-06 15:45:00,47.37,47.42,47.23,47.4,195543.0,44.6544,44.7015,44.5224,44.6827,195543.0
2024-03-06 15:50:00,47.4,47.41,47.26,47.3,259388.0,44.6827,44.6921,44.5507,44.5884,259388.0
2024-03-06 15:55:00,47.3,47.36,47.09,47.1,718601.0,44.5884,44.645,44.3904,44.3999,718601.0
2024-03-07 09:30:00,47.86,48.26,47.85,48.24,155495.0,45.1163,45.4934,45.1069,45.4745,155495.0
2024-03-07 09:35:00,48.26,48.29,48.05,48.19,190289.0,45.4934,45.5217,45.2954,45.4274,190289.0
2024-03-07 09:40:00,48.18,48.42,48.17,48.41,84472.0,45.418,45.6442,45.4085,45.6348,84472.0
2024-03-07 09:45:00,48.41,48.56,48.36,48.36,150856.0,45.6348,45.7762,45.5876,45.5876,150856.0
2024-03-07 09:50:00,48.36,48.42,48.3,48.36,106170.0,45.5876,45.6442,45.5311,45.5876,106170.0
2024-03-07 09:55:00,48.36,48.51,48.34,48.5,132440.0,45.5876,45.729,45.5688,45.7196,132440.0
2024-03-07 10:00:00,48.5,48.63,48.39,48.62,129302.0,45.7196,45.8422,45.6159,45.8327,129302.0
2024-03-07 10:05:00,48.62,48.75,48.52,48.74,141001.0,45.8327,45.9553,45.7385,45.9459,141001.0
2024-03-07 10:10:00,48.75,48.76,48.58,48.66,103945.0,45.9553,45.9647,45.795,45.8704,103945.0
2024-03-07 10:15:00,48.66,48.66,48.52,48.54,179995.0,45.8704,45.8704,45.7385,45.7573,179995.0
2024-03-07 10:20:00,48.54,48.74,48.52,48.73,133711.0,45.7573,45.9459,45.7385,45.9364,133711.0
2024-03-07 10:25:00,48.73,48.89,48.73,48.89,77066.0,45.9364,46.0873,45.9364,46.0873,77066.0
2024-03-07 10:30:00,48.9,49.03,48.84,48.91,299814.0,46.0967,46.2192,46.0401,46.1061,299814.0
2024-03-07 10:35:00,48.92,48.97,48.77,48.81,37590.0,46.1155,46.1627,45.9741,46.0118,37590.0
2024-03-07 10:40:00,48.82,48.95,48.78,48.9,81881.0,46.0213,46.1438,45.9836,46.0967,81881.0
2024-03-07 10:45:00,48.91,48.95,48.8,48.95,80930.0,46.1061,46.1438,46.0024,46.1438,80930.0
2024-03-07 10:50:00,48.94,48.97,48.88,48.94,45698.0,46.1344,46.1627,46.0778,46.1344,45698.0
2024-03-07 10:55:00,48.95,49.04,48.93,48.99,47599.0,46.1438,46.2287,46.125,46.1815,47599.0
2024-03-07 11:00:00,48.99,49.0,48.89,48.91,38113.0,46.1815,46.1909,46.0873,46.1061,38113.0
2024-03-07 11:05:00,48.91,48.98,48.85,48.94,75999.0,46.1061,46.1721,46.0495,46.1344,75999.0
2024-03-07 11:10:00,48.95,48.97,48.83,48.84,35062.0,46.1438,46.1627,46.0307,46.0401,35062.0
2024-03-07 11:15:00,48.85,48.93,48.85,48.91,45373.0,46.0495,46.125,46.0495,46.1061,45373.0
2024-03-07 11:20:00,48.91,49.03,48.9,49.02,46482.0,46.1061,46.2192,46.0967,46.2098,46482.0
2024-03-07 11:25:00,49.03,49.13,48.98,49.07,56742.0,46.2192,46.3135,46.1721,46.2569,56742.0
2024-03-07 11:30:00,49.07,49.08,48.95,49.05,135723.0,46.2569,46.2664,46.1438,46.2381,135723.0
2024-03-07 11:35:00,49.05,49.21,49.0,49.16,155630.0,46.2381,46.3889,46.1909,46.3418,155630.0
2024-03-07 11:40:00,49.15,49.21,49.09,49.12,150596.0,46.3323,46.3889,46.2758,46.3041,150596.0
2024-03-07 11:45:00,49.12,49.16,48.97,48.99,57059.0,46.3041,46.3418,46.1627,46.1815,57059.0
2024-03-07 11:50:00,48.99,49.04,48.98,49.02,48922.0,46.1815,46.2287,46.1721,46.2098,48922.0
2024-03-07 11:55:00,49.02,49.08,48.95,49.0,29793.0,46.2098,46.2664,46.1438,46.1909,29793.0
2024-03-07 12:00:00,49.0,49.02,48.83,48.86,36614.0,46.1909,46.2098,46.0307,46.059,36614.0
2024-03-07 12:05:00,48.85,48.87,48.76,48.79,53249.0,46.0495,46.0684,45.9647,45.993,53249.0
2024-03-07 12:10:00,48.79,48.88,48.73,48.81,93499.0,45.993,46.0778,45.9364,46.0118,93499.0
2024-03-07 12:15:00,48.81,48.94,48.78,48.93,50378.0,46.0118,46.1344,45.9836,46.125,50378.0
2024-03-07 12:20:00,48.93,48.96,48.85,48.92,39622.0,46.125,46.1532,46.0495,46.1155,39622.0
2024-03-07 12:25:00,48.91,48.91,48.77,48.8,36621.0,46.1061,46.1061,45.9741,46.0024,36621.0
2024-03-07 12:30:00,48.8,48.87,48.8,48.87,66812.0,46.0024,46.0684,46.0024,46.0684,66812.0
2024-03-07 12:35:00,48.87,48.87,48.75,48.77,52182.0,46.0684,46.0684,45.9553,45.9741,52182.0
2024-03-07 12:40:00,48.76,48.83,48.68,48.8,115832.0,45.9647,46.0307,45.8893,46.0024,115832.0
2024-03-07 12:45:00,48.8,48.9,48.8,48.87,33237.0,46.0024,46.0967,46.0024,46.0684,33237.0
2024-03-07 12:50:00,48.87,48.91,48.85,48.91,32080.0,46.0684,46.1061,46.0495,46.1061,32080.0
2024-03-07 12:55:00,48.9,48.95,48.84,48.84,27920.0,46.0967,46.1438,46.0401,46.0401,27920.0
2024-03-07 13:00:00,48.86,48.91,48.82,48.91,26848.0,46.059,46.1061,46.0213,46.1061,26848.0
2024-03-07 13:05:00,48.91,48.94,48.88,48.89,35626.0,46.1061,46.1344,46.0778,46.0873,35626.0
2024-03-07 13:10:00,48.89,48.9,48.84,48.87,19791.0,46.0873,46.0967,46.0401,46.0684,19791.0
2024-03-07 13:15:00,48.86,48.92,48.85,48.9,26488.0,46.059,46.1155,46.0495,46.0967,26488.0
2024-03-07 13:20:00,48.92,48.92,48.79,48.8,22277.0,46.1155,46.1155,45.993,46.0024,22277.0
2024-03-07 13:25:00,48.8,48.82,48.73,48.75,29925.0,46.0024,46.0213,45.9364,45.9553,29925.0
2024-03-07 13:30:00,48.75,48.79,48.66,48.79,42006.0,45.9553,45.993,45.8704,45.993,42006.0
2024-03-07 13:35:00,48.79,48.79,48.73,48.77,41879.0,45.993,45.993,45.9364,45.9741,41879.0
2024-03-07 13:40:00,48.77,48.85,48.73,48.84,48617.0,45.9741,46.0495,45.9364,46.0401,48617.0
2024-03-07 13:45:00,48.84,48.85,48.79,48.84,42835.0,46.0401,46.0495,45.993,46.0401,42835.0
2024-03-07 13:50:00,48.84,48.88,48.8,48.84,87807.0,46.0401,46.0778,46.0024,46.0401,87807.0
2024-03-07 13:55:00,48.84,48.97,48.83,48.9,83784.0,46.0401,46.1627,46.0307,46.0967,83784.0
2024-03-07 14:00:00,48.9,48.92,48.82,48.82,39448.0,46.0967,46.1155,46.0213,46.0213,39448.0
2024-03-07 14:05:00,48.82,48.84,48.74,48.77,35545.0,46.0213,46.0401,45.9459,45.9741,35545.0
2024-03-07 14:10:00,48.77,48.77,48.59,48.64,42636.0,45.9741,45.9741,45.8045,45.8516,42636.0
2024-03-07 14:15:00,48.65,48.69,48.64,48.66,30993.0,45.861,45.8987,45.8516,45.8704,30993.0
2024-03-07 14:20:00,48.66,48.66,48.42,48.42,54155.0,45.8704,45.8704,45.6442,45.6442,54155.0
2024-03-07 14:25:00,48.42,48.62,48.37,48.53,48772.0,45.6442,45.8327,45.5971,45.7479,48772.0
2024-03-07 14:30:00,48.53,48.59,48.44,48.45,45799.0,45.7479,45.8045,45.6631,45.6725,45799.0
2024-03-07 14:35:00,48.45,48.45,48.39,48.43,29733.0,45.6725,45.6725,45.6159,45.6536,29733.0
2024-03-07 14:40:00,48.43,48.45,48.38,48.4,30279.0,45.6536,45.6725,45.6065,45.6253,30279.0
2024-03-07 14:45:00,48.39,48.43,48.37,48.4,32852.0,45.6159,45.6536,45.5971,45.6253,32852.0
2024-03-07 14:50:00,48.39,48.43,48.36,48.39,33851.0,45.6159,45.6536,45.5876,45.6159,33851.0
2024-03-07 14:55:00,48.39,48.44,48.39,48.43,35389.0,45.6159,45.6631,45.6159,45.6536,35389.0
2024-03-07 15:00:00,48.43,48.46,48.36,48.41,210969.0,45.6536,45.6819,45.5876,45.6348,210969.0
2024-03-07 15:05:00,48.4,48.4,48.29,48.3,47289.0,45.6253,45.6253,45.5217,45.5311,47289.0
2024-03-07 15:10:00,48.31,48.35,48.29,48.34,46291.0,45.5405,45.5782,45.5217,45.5688,46291.0
2024-03-07 15:15:00,48.34,48.37,48.33,48.35,33227.0,45.5688,45.5971,45.5594,45.5782,33227.0
2024-03-07 15:20:00,48.35,48.4,48.33,48.38,85726.0,45.5782,45.6253,45.5594,45.6065,85726.0
2024-03-07 15:25:00,48.37,48.43,48.21,48.28,316480.0,45.5971,45.6536,45.4462,45.5122,316480.0
2024-03-07 15:30:00,48.28,48.36,48.22,48.36,108588.0,45.5122,45.5876,45.4557,45.5876,108588.0
2024-03-07 15:35:00,48.35,48.44,48.33,48.41,112319.0,45.5782,45.6631,45.5594,45.6348,112319.0
2024-03-07 15:40:00,48.41,48.43,48.36,48.4,133254.0,45.6348,45.6536,45.5876,45.6253,133254.0
2024-03-07 15:45:00,48.4,48.41,48.29,48.29,122495.0,45.6253,45.6348,45.5217,45.5217,122495.0
2024-03-07 15:50:00,48.3,48.4,48.07,48.15,420728.0,45.5311,45.6253,45.3143,45.3897,420728.0
2024-03-07 15:55:00,48.15,48.19,47.98,47.99,668010.0,45.3897,45.4274,45.2294,45.2388,668010.0
2024-03-08 09:30:00,47.99,48.07,47.6,47.83,67009.0,45.2388,45.3143,44.8712,45.088,67009.0
2024-03-08 09:35:00,47.83,48.07,47.82,48.06,35889.0,45.088,45.3143,45.0786,45.3048,35889.0
2024-03-08 09:40:00,48.06,48.24,48.05,48.23,39470.0,45.3048,45.4745,45.2954,45.4651,39470.0
2024-03-08 09:45:00,48.23,48.23,47.98,48.02,53714.0,45.4651,45.4651,45.2294,45.2671,53714.0
2024-03-08 09:50:00,48.01,48.02,47.91,47.97,36362.0,45.2577,45.2671,45.1634,45.22,36362.0
2024-03-08 09:55:00,47.97,48.0,47.89,47.94,30882.0,45.22,45.2483,45.1446,45.1917,30882.0
2024-03-08 10:00:00,47.94,47.94,47.77,47.79,29845.0,45.1917,45.1917,45.0315,45.0503,29845.0
2024-03-08 10:05:00,47.76,47.82,47.68,47.69,20330.0,45.022,45.0786,44.9466,44.956,20330.0
2024-03-08 10:10:00,47.69,47.8,47.68,47.69,125511.0,44.956,45.0597,44.9466,44.956,125511.0
2024-03-08 10:15:00,47.69,47.81,47.68,47.73,57119.0,44.956,45.0692,44.9466,44.9938,57119.0
2024-03-08 10:20:00,47.71,47.72,47.63,47.68,53541.0,44.9749,44.9843,44.8995,44.9466,53541.0
2024-03-08 10:25:00,47.67,47.71,47.61,47.63,37594.0,44.9372,44.9749,44.8806,44.8995,37594.0
2024-03-08 10:30:00,47.62,47.7,47.6,47.66,58211.0,44.8901,44.9655,44.8712,44.9278,58211.0
2024-03-08 10:35:00,47.66,47.8,47.66,47.74,92998.0,44.9278,45.0597,44.9278,45.0032,92998.0
2024-03-08 10:40:00,47.73,47.81,47.72,47.75,31430.0,44.9938,45.0692,44.9843,45.0126,31430.0
2024-03-08 10:45:00,47.76,47.9,47.72,47.89,321863.0,45.022,45.154,44.9843,45.1446,321863.0
2024-03-08 10:50:00,47.88,47.94,47.75,47.8,37064.0,45.1352,45.1917,45.0126,45.0597,37064.0
2024-03-08 10:55:00,47.79,47.8,47.65,47.68,24602.0,45.0503,45.0597,44.9183,44.9466,24602.0
2024-03-08 11:00:00,47.68,47.81,47.65,47.76,17977.0,44.9466,45.0692,44.9183,45.022,17977.0
2024-03-08 11:05:00,47.78,47.83,47.69,47.83,18040.0,45.0409,45.088,44.956,45.088,18040.0
2024-03-08 11:10:00,47.84,47.86,47.77,47.85,20075.0,45.0974,45.1163,45.0315,45.1069,20075.0
2024-03-08 11:15:00,47.86,48.04,47.85,48.02,95107.0,45.1163,45.286,45.1069,45.2671,95107.0
2024-03-08 11:20:00,48.03,48.21,48.03,48.19,26055.0,45.2766,45.4462,45.2766,45.4274,26055.0
2024-03-08 11:25:00,48.18,48.3,48.16,48.28,25085.0,45.418,45.5311,45.3991,45.5122,25085.0
2024-03-08 11:30:00,48.28,48.38,48.19,48.2,37755.0,45.5122,45.6065,45.4274,45.4368,37755.0
2024-03-08 11:35:00,48.2,48.2,48.11,48.14,29273.0,45.4368,45.4368,45.352,45.3802,29273.0
2024-03-08 11:40:00,48.14,48.16,48.05,48.07,21770.0,45.3802,45.3991,45.2954,45.3143,21770.0
2024-03-08 11:45:00,48.07,48.17,48.04,48.08,26825.0,45.3143,45.4085,45.286,45.3237,26825.0
2024-03-08 11:50:00,48.07,48.07,47.94,47.94,61124.0,45.3143,45.3143,45.1917,45.1917,61124.0
2024-03-08 11:55:00,47.95,48.01,47.89,47.96,15193.0,45.2011,45.2577,45.1446,45.2106,15193.0
2024-03-08 12:00:00,47.96,48.05,47.95,47.99,15734.0,45.2106,45.2954,45.2011,45.2388,15734.0
2024-03-08 12:05:00,47.99,48.02,47.91,47.91,14474.0,45.2388,45.2671,45.1634,45.1634,14474.0
2024-03-08 12:10:00,47.91,47.96,47.9,47.96,14532.0,45.1634,45.2106,45.154,45.2106,14532.0
2024-03-08 12:15:00,47.97,48.02,47.92,48.02,18769.0,45.22,45.2671,45.1729,45.2671,18769.0
2024-03-08 12:20:00,48.02,48.04,47.99,48.02,12778.0,45.2671,45.286,45.2388,45.2671,12778.0
2024-03-08 12:25:00,48.03,48.04,47.95,48.04,17920.0,45.2766,45.286,45.2011,45.286,17920.0
2024-03-08 12:30:00,48.02,48.05,47.98,48.02,14227.0,45.2671,45.2954,45.2294,45.2671,14227.0
2024-03-08 12:35:00,48.03,48.05,48.0,48.04,13713.0,45.2766,45.2954,45.2483,45.286,13713.0
2024-03-08 12:40:00,48.03,48.09,48.02,48.04,17990.0,45.2766,45.3331,45.2671,45.286,17990.0
2024-03-08 12:45:00,48.04,48.09,47.99,48.09,14988.0,45.286,45.3331,45.2388,45.3331,14988.0
2024-03-08 12:50:00,48.09,48.1,48.03,48.04,15788.0,45.3331,45.3425,45.2766,45.286,15788.0
2024-03-08 12:55:00,48.04,48.22,48.03,48.18,26356.0,45.286,45.4557,45.2766,45.418,26356.0
2024-03-08 13:00:00,48.18,48.21,48.13,48.18,21816.0,45.418,45.4462,45.3708,45.418,21816.0
2024-03-08 13:05:00,48.18,48.22,48.16,48.21,13705.0,45.418,45.4557,45.3991,45.4462,13705.0
2024-03-08 13:10:00,48.2,48.26,48.19,48.23,17716.0,45.4368,45.4934,45.4274,45.4651,17716.0
2024-03-08 13:15:00,48.24,48.27,48.21,48.21,14554.0,45.4745,45.5028,45.4462,45.4462,14554.0
2024-03-08 13:20:00,48.21,48.33,48.21,48.32,23430.0,45.4462,45.5594,45.4462,45.5499,23430.0
2024-03-08 13:25:00,48.33,48.35,48.31,48.33,17483.0,45.5594,45.5782,45.5405,45.5594,17483.0
2024-03-08 13:30:00,48.34,48.36,48.29,48.3,15892.0,45.5688,45.5876,45.5217,45.5311,15892.0
2024-03-08 13:35:00,48.31,48.33,48.21,48.22,25674.0,45.5405,45.5594,45.4462,45.4557,25674.0
2024-03-08 13:40:00,48.22,48.24,48.19,48.23,14721.0,45.4557,45.4745,45.4274,45.4651,14721.0
2024-03-08 13:45:00,48.23,48.24,48.14,48.17,19047.0,45.4651,45.4745,45.3802,45.4085,19047.0
2024-03-08 13:50:00,48.17,48.22,48.17,48.18,11262.0,45.4085,45.4557,45.4085,45.418,11262.0
2024-03-08 13:55:00,48.18,48.22,48.15,48.21,15137.0,45.418,45.4557,45.3897,45.4462,15137.0
2024-03-08 14:00:00,48.2,48.21,48.12,48.12,25547.0,45.4368,45.4462,45.3614,45.3614,25547.0
2024-03-08 14:05:00,48.13,48.13,48.08,48.09,15969.0,45.3708,45.3708,45.3237,45.3331,15969.0
2024-03-08 14:10:00,48.08,48.14,48.08,48.14,15572.0,45.3237,45.3802,45.3237,45.3802,15572.0
2024-03-08 14:15:00,48.15,48.16,48.09,48.12,15173.0,45.3897,45.3991,45.3331,45.3614,15173.0
2024-03-08 14:20:00,48.12,48.18,48.12,48.15,14978.0,45.3614,45.418,45.3614,45.3897,14978.0
2024-03-08 14:25:00,48.14,48.18,48.14,48.16,12056.0,45.3802,45.418,45.3802,45.3991,12056.0
2024-03-08 14:30:00,48.16,48.21,48.13,48.13,18201.0,45.3991,45.4462,45.3708,45.3708,18201.0
2024-03-08 14:35:00,48.12,48.19,48.12,48.14,18122.0,45.3614,45.4274,45.3614,45.3802,18122.0
2024-03-08 14:40:00,48.14,48.17,48.11,48.14,20034.0,45.3802,45.4085,45.352,45.3802,20034.0
2024-03-08 14:45:00,48.14,48.18,48.11,48.13,13945.0,45.3802,45.418,45.352,45.3708,13945.0
2024-03-08 14:50:00,48.13,48.26,48.11,48.26,20845.0,45.3708,45.4934,45.352,45.4934,20845.0
2024-03-08 14:55:00,48.26,48.26,48.2,48.21,11491.0,45.4934,45.4934,45.4368,45.4462,11491.0
2024-03-08 15:00:00,48.22,48.23,48.19,48.21,14224.0,45.4557,45.4651,45.4274,45.4462,14224.0
2024-03-08 15:05:00,48.21,48.27,48.2,48.27,23088.0,45.4462,45.5028,45.4368,45.5028,23088.0
2024-03-08 15:10:00,48.27,48.27,48.2,48.22,17406.0,45.5028,45.5028,45.4368,45.4557,17406.0
2024-03-08 15:15:00,48.21,48.32,48.21,48.29,24601.0,45.4462,45.5499,45.4462,45.5217,24601.0
2024-03-08 15:20:00,48.3,48.33,48.23,48.23,24130.0,45.5311,45.5594,45.4651,45.4651,24130.0
2024-03-08 15:25:00,48.23,48.25,48.17,48.18,36278.0,45.4651,45.4839,45.4085,45.418,36278.0
2024-03-08 15:30:00,48.17,48.25,48.15,48.23,39291.0,45.4085,45.4839,45.3897,45.4651,39291.0
2024-03-08 15:35:00,48.23,48.24,48.06,48.07,51442.0,45.4651,45.4745,45.3048,45.3143,51442.0
2024-03-08 15:40:00,48.06,48.24,48.06,48.19,47416.0,45.3048,45.4745,45.3048,45.4274,47416.0
2024-03-08 15:45:00,48.19,48.2,48.08,48.11,66832.0,45.4274,45.4368,45.3237,45.352,66832.0
2024-03-08 15:50:00,48.12,48.16,48.1,48.11,80827.0,45.3614,45.3991,45.3425,45.352,80827.0
2024-03-08 15:55:00,48.11,48.13,47.94,48.0,310499.0,45.352,45.3708,45.1917,45.2483,310499.0
2024-03-11 09:30:00,47.79,48.14,47.54,48.04,73353.0,45.0503,45.3802,44.8146,45.286,73353.0
2024-03-11 09:35:00,48.05,48.17,47.7,47.71,17549.0,45.2954,45.4085,44.9655,44.9749,17549.0
2024-03-11 09:40:00,47.71,47.84,47.66,47.76,22945.0,44.9749,45.0974,44.9278,45.022,22945.0
2024-03-11 09:45:00,47.73,47.75,47.6,47.66,27130.0,44.9938,45.0126,44.8712,44.9278,27130.0
2024-03-11 09:50:00,47.63,47.72,47.6,47.7,45251.0,44.8995,44.9843,44.8712,44.9655,45251.0
2024-03-11 09:55:00,47.7,47.87,47.64,47.84,72845.0,44.9655,45.1257,44.9089,45.0974,72845.0
2024-03-11 10:00:00,47.83,47.86,47.69,47.85,29648.0,45.088,45.1163,44.956,45.1069,29648.0
2024-03-11 10:05:00,47.85,47.87,47.76,47.82,32161.0,45.1069,45.1257,45.022,45.0786,32161.0
2024-03-11 10:10:00,47.81,47.92,47.78,47.89,32859.0,45.0692,45.1729,45.0409,45.1446,32859.0
2024-03-11 10:15:00,47.88,47.88,47.77,47.84,27960.0,45.1352,45.1352,45.0315,45.0974,27960.0
2024-03-11 10:20:00,47.84,47.98,47.84,47.97,29973.0,45.0974,45.2294,45.0974,45.22,29973.0
2024-03-11 10:25:00,47.96,47.96,47.88,47.94,31356.0,45.2106,45.2106,45.1352,45.1917,31356.0
2024-03-11 10:30:00,47.93,47.95,47.72,47.79,35084.0,45.1823,45.2011,44.9843,45.0503,35084.0
2024-03-11 10:35:00,47.79,47.82,47.73,47.75,36208.0,45.0503,45.0786,44.9938,45.0126,36208.0
2024-03-11 10:40:00,47.74,47.74,47.57,47.57,22574.0,45.0032,45.0032,44.8429,44.8429,22574.0
2024-03-11 10:45:00,47.56,47.77,47.54,47.77,55867.0,44.8335,45.0315,44.8146,45.0315,55867.0
2024-03-11 10:50:00,47.77,47.78,47.64,47.73,47088.0,45.0315,45.0409,44.9089,44.9938,47088.0
2024-03-11 10:55:00,47.73,47.79,47.71,47.79,26497.0,44.9938,45.0503,44.9749,45.0503,26497.0
2024-03-11 11:00:00,47.79,47.79,47.67,47.68,24750.0,45.0503,45.0503,44.9372,44.9466,24750.0
2024-03-11 11:05:00,47.69,47.74,47.66,47.73,17104.0,44.956,45.0032,44.9278,44.9938,17104.0
2024-03-11 11:10:00,47.72,47.76,47.67,47.68,17358.0,44.9843,45.022,44.9372,44.9466,17358.0
2024-03-11 11:15:00,47.69,47.7,47.65,47.68,23603.0,44.956,44.9655,44.9183,44.9466,23603.0
2024-03-11 11:20:00,47.68,47.8,47.68,47.79,12186.0,44.9466,45.0597,44.9466,45.0503,12186.0
2024-03-11 11:25:00,47.8,47.81,47.71,47.75,30377.0,45.0597,45.0692,44.9749,45.0126,30377.0
2024-03-11 11:30:00,47.73,47.75,47.68,47.68,17786.0,44.9938,45.0126,44.9466,44.9466,17786.0
2024-03-11 11:35:00,47.69,47.69,47.6,47.62,18392.0,44.956,44.956,44.8712,44.8901,18392.0
2024-03-11 11:40:00,47.61,47.68,47.61,47.63,23968.0,44.8806,44.9466,44.8806,44.8995,23968.0
2024-03-11 11:45:00,47.64,47.64,47.55,47.58,25817.0,44.9089,44.9089,44.8241,44.8524,25817.0
2024-03-11 11:50:00,47.58,47.61,47.54,47.57,17844.0,44.8524,44.8806,44.8146,44.8429,17844.0
2024-03-11 11:55:00,47.57,47.57,47.5,47.51,14772.0,44.8429,44.8429,44.7769,44.7864,14772.0
2024-03-11 12:00:00,47.51,47.59,47.5,47.59,23791.0,44.7864,44.8618,44.7769,44.8618,23791.0
2024-03-11 12:05:00,47.59,47.62,47.53,47.57,14008.0,44.8618,44.8901,44.8052,44.8429,14008.0
2024-03-11 12:10:00,47.56,47.64,47.56,47.59,15377.0,44.8335,44.9089,44.8335,44.8618,15377.0
2024-03-11 12:15:00,47.59,47.65,47.59,47.63,18768.0,44.8618,44.9183,44.8618,44.8995,18768.0
2024-03-11 12:20:00,47.64,47.66,47.59,47.63,55828.0,44.9089,44.9278,44.8618,44.8995,55828.0
2024-03-11 12:25:00,47.63,47.64,47.51,47.52,52789.0,44.8995,44.9089,44.7864,44.7958,52789.0
2024-03-11 12:30:00,47.52,47.54,47.47,47.5,23349.0,44.7958,44.8146,44.7487,44.7769,23349.0
2024-03-11 12:35:00,47.51,47.58,47.49,47.57,21163.0,44.7864,44.8524,44.7675,44.8429,21163.0
2024-03-11 12:40:00,47.56,47.6,47.53,47.59,12390.0,44.8335,44.8712,44.8052,44.8618,12390.0
2024-03-11 12:45:00,47.59,47.65,47.58,47.61,22378.0,44.8618,44.9183,44.8524,44.8806,22378.0
2024-03-11 12:50:00,47.61,47.74,47.58,47.72,28068.0,44.8806,45.0032,44.8524,44.9843,28068.0
2024-03-11 12:55:00,47.72,47.83,47.66,47.77,114834.0,44.9843,45.088,44.9278,45.0315,114834.0
2024-03-11 13:00:00,47.75,47.78,47.7,47.78,22985.0,45.0126,45.0409,44.9655,45.0409,22985.0
2024-03-11 13:05:00,47.78,47.81,47.73,47.8,30609.0,45.0409,45.0692,44.9938,45.0597,30609.0
2024-03-11 13:10:00,47.79,47.81,47.75,47.77,27411.0,45.0503,45.0692,45.0126,45.0315,27411.0
2024-03-11 13:15:00,47.76,47.77,47.7,47.72,23299.0,45.022,45.0315,44.9655,44.9843,23299.0
2024-03-11 13:20:00,47.72,47.73,47.67,47.67,15338.0,44.9843,44.9938,44.9372,44.9372,15338.0
2024-03-11 13:25:00,47.68,47.69,47.64,47.69,27120.0,44.9466,44.956,44.9089,44.956,27120.0
2024-03-11 13:30:00,47.69,47.69,47.61,47.61,18467.0,44.956,44.956,44.8806,44.8806,18467.0
2024-03-11 13:35:00,47.62,47.63,47.58,47.61,24656.0,44.8901,44.8995,44.8524,44.8806,24656.0
2024-03-11 13:40:00,47.62,47.63,47.58,47.62,17788.0,44.8901,44.8995,44.8524,44.8901,17788.0
2024-03-11 13:45:00,47.62,47.68,47.58,47.66,27535.0,44.8901,44.9466,44.8524,44.9278,27535.0
2024-03-11 13:50:00,47.65,47.66,47.6,47.63,16768.0,44.9183,44.9278,44.8712,44.8995,16768.0
2024-03-11 13:55:00,47.63,47.64,47.58,47.59,30584.0,44.8995,44.9089,44.8524,44.8618,30584.0
2024-03-11 14:00:00,47.59,47.62,47.58,47.61,16647.0,44.8618,44.8901,44.8524,44.8806,16647.0
2024-03-11 14:05:00,47.61,47.65,47.61,47.65,16145.0,44.8806,44.9183,44.8806,44.9183,16145.0
2024-03-11 14:10:00,47.65,47.75,47.64,47.69,23922.0,44.9183,45.0126,44.9089,44.956,23922.0
2024-03-11 14:15:00,47.69,47.75,47.64,47.65,23356.0,44.956,45.0126,44.9089,44.9183,23356.0
2024-03-11 14:20:00,47.65,47.69,47.61,47.69,17412.0,44.9183,44.956,44.8806,44.956,17412.0
2024-03-11 14:25:00,47.69,47.72,47.67,47.7,21326.0,44.956,44.9843,44.9372,44.9655,21326.0
2024-03-11 14:30:00,47.7,47.75,47.69,47.72,20419.0,44.9655,45.0126,44.956,44.9843,20419.0
2024-03-11 14:35:00,47.72,47.74,47.71,47.72,18585.0,44.9843,45.0032,44.9749,44.9843,18585.0
2024-03-11 14:40:00,47.71,47.74,47.71,47.73,22323.0,44.9749,45.0032,44.9749,44.9938,22323.0
2024-03-11 14:45:00,47.74,47.74,47.67,47.7,24488.0,45.0032,45.0032,44.9372,44.9655,24488.0
2024-03-11 14:50:00,47.7,47.72,47.68,47.71,29124.0,44.9655,44.9843,44.9466,44.9749,29124.0
2024-03-11 14:55:00,47.71,47.74,47.7,47.73,28198.0,44.9749,45.0032,44.9655,44.9938,28198.0
2024-03-11 15:00:00,47.73,47.76,47.71,47.73,22748.0,44.9938,45.022,44.9749,44.9938,22748.0
2024-03-11 15:05:00,47.73,47.76,47.72,47.75,25382.0,44.9938,45.022,44.9843,45.0126,25382.0
2024-03-11 15:10:00,47.75,47.77,47.7,47.72,37443.0,45.0126,45.0315,44.9655,44.9843,37443.0
2024-03-11 15:15:00,47.72,47.74,47.66,47.69,44318.0,44.9843,45.0032,44.9278,44.956,44318.0
2024-03-11 15:20:00,47.69,47.7,47.66,47.68,45533.0,44.956,44.9655,44.9278,44.9466,45533.0
2024-03-11 15:25:00,47.68,47.68,47.56,47.57,52532.0,44.9466,44.9466,44.8335,44.8429,52532.0
2024-03-11 15:30:00,47.57,47.6,47.5,47.57,103221.0,44.8429,44.8712,44.7769,44.8429,103221.0
2024-03-11 15:35:00,47.57,47.57,47.49,47.53,50714.0,44.8429,44.8429,44.7675,44.8052,50714.0
2024-03-11 15:40:00,47.53,47.63,47.52,47.55,67422.0,44.8052,44.8995,44.7958,44.8241,67422.0
2024-03-11 15:45:00,47.55,47.61,47.54,47.61,106055.0,44.8241,44.8806,44.8146,44.8806,106055.0
2024-03-11 15:50:00,47.61,47.62,47.51,47.57,177403.0,44.8806,44.8901,44.7864,44.8429,177403.0
2024-03-11 15:55:00,47.58,47.78,47.57,47.64,471371.0,44.8524,45.0409,44.8429,44.9089,471371.0
2024-03-12 09:30:00,47.5,47.68,47.36,47.54,62204.0,44.7769,44.9466,44.645,44.8146,62204.0
2024-03-12 09:35:00,47.51,47.51,47.36,47.48,32663.0,44.7864,44.7864,44.645,44.7581,32663.0
2024-03-12 09:40:00,47.5,47.71,47.44,47.64,40422.0,44.7769,44.9749,44.7204,44.9089,40422.0
2024-03-12 09:45:00,47.66,47.82,47.61,47.77,19446.0,44.9278,45.0786,44.8806,45.0315,19446.0
2024-03-12 09:50:00,47.76,47.87,47.76,47.87,41507.0,45.022,45.1257,45.022,45.1257,41507.0
2024-03-12 09:55:00,47.87,48.02,47.87,48.01,20097.0,45.1257,45.2671,45.1257,45.2577,20097.0
2024-03-12 10:00:00,48.0,48.01,47.84,47.87,83207.0,45.2483,45.2577,45.0974,45.1257,83207.0
2024-03-12 10:05:00,47.87,48.0,47.84,47.97,48682.0,45.1257,45.2483,45.0974,45.22,48682.0
2024-03-12 10:10:00,47.97,47.97,47.9,47.94,56431.0,45.22,45.22,45.154,45.1917,56431.0
2024-03-12 10:15:00,47.93,48.02,47.84,47.86,21462.0,45.1823,45.2671,45.0974,45.1163,21462.0
2024-03-12 10:20:00,47.86,47.88,47.77,47.86,21627.0,45.1163,45.1352,45.0315,45.1163,21627.0
2024-03-12 10:25:00,47.85,47.86,47.78,47.82,51401.0,45.1069,45.1163,45.0409,45.0786,51401.0
2024-03-12 10:30:00,47.82,47.84,47.63,47.69,27558.0,45.0786,45.0974,44.8995,44.956,27558.0
2024-03-12 10:35:00,47.68,47.74,47.63,47.73,23359.0,44.9466,45.0032,44.8995,44.9938,23359.0
2024-03-12 10:40:00,47.73,47.78,47.71,47.72,20203.0,44.9938,45.0409,44.9749,44.9843,20203.0
2024-03-12 10:45:00,47.72,47.81,47.67,47.8,27369.0,44.9843,45.0692,44.9372,45.0597,27369.0
2024-03-12 10:50:00,47.82,47.84,47.74,47.83,31617.0,45.0786,45.0974,45.0032,45.088,31617.0
2024-03-12 10:55:00,47.83,47.88,47.71,47.74,26909.0,45.088,45.1352,44.9749,45.0032,26909.0
2024-03-12 11:00:00,47.75,47.8,47.71,47.73,30089.0,45.0126,45.0597,44.9749,44.9938,30089.0
2024-03-12 11:05:00,47.73,47.74,47.69,47.74,22827.0,44.9938,45.0032,44.956,45.0032,22827.0
2024-03-12 11:10:00,47.73,47.77,47.69,47.77,19576.0,44.9938,45.0315,44.956,45.0315,19576.0
2024-03-12 11:15:00,47.77,47.77,47.7,47.73,33875.0,45.0315,45.0315,44.9655,44.9938,33875.0
2024-03-12 11:20:00,47.72,47.72,47.58,47.6,27567.0,44.9843,44.9843,44.8524,44.8712,27567.0
2024-03-12 11:25:00,47.6,47.62,47.54,47.54,32879.0,44.8712,44.8901,44.8146,44.8146,32879.0
2024-03-12 11:30:00,47.54,47.58,47.51,47.54,19461.0,44.8146,44.8524,44.7864,44.8146,19461.0
2024-03-12 11:35:00,47.54,47.58,47.45,47.47,42684.0,44.8146,44.8524,44.7298,44.7487,42684.0
2024-03-12 11:40:00,47.47,47.47,47.36,47.36,36861.0,44.7487,44.7487,44.645,44.645,36861.0
2024-03-12 11:45:00,47.36,47.36,47.21,47.21,28516.0,44.645,44.645,44.5036,44.5036,28516.0
2024-03-12 11:50:00,47.21,47.3,47.19,47.26,184454.0,44.5036,44.5884,44.4847,44.5507,184454.0
2024-03-12 11:55:00,47.27,47.28,47.18,47.19,62695.0,44.5601,44.5696,44.4753,44.4847,62695.0
2024-03-12 12:00:00,47.18,47.21,47.14,47.17,21072.0,44.4753,44.5036,44.4376,44.4659,21072.0
2024-03-12 12:05:00,47.17,47.19,47.11,47.11,34180.0,44.4659,44.4847,44.4093,44.4093,34180.0
2024-03-12 12:10:00,47.12,47.16,47.07,47.08,30326.0,44.4187,44.4564,44.3716,44.381,30326.0
2024-03-12 12:15:00,47.08,47.13,47.04,47.12,30357.0,44.381,44.4282,44.3433,44.4187,30357.0
2024-03-12 12:20:00,47.12,47.17,47.09,47.14,19554.0,44.4187,44.4659,44.3904,44.4376,19554.0
2024-03-12 12:25:00,47.14,47.21,47.11,47.13,21237.0,44.4376,44.5036,44.4093,44.4282,21237.0
2024-03-12 12:30:00,47.12,47.13,47.07,47.08,18003.0,44.4187,44.4282,44.3716,44.381,18003.0
2024-03-12 12:35:00,47.07,47.09,47.05,47.09,17342.0,44.3716,44.3904,44.3527,44.3904,17342.0
2024-03-12 12:40:00,47.08,47.09,47.05,47.05,40920.0,44.381,44.3904,44.3527,44.3527,40920.0
2024-03-12 12:45:00,47.04,47.09,46.97,47.06,22628.0,44.3433,44.3904,44.2773,44.3622,22628.0
2024-03-12 12:50:00,47.06,47.18,47.05,47.16,18942.0,44.3622,44.4753,44.3527,44.4564,18942.0
2024-03-12 12:55:00,47.16,47.21,47.15,47.19,33270.0,44.4564,44.5036,44.447,44.4847,33270.0
2024-03-12 13:00:00,47.2,47.2,47.0,47.02,23549.0,44.4941,44.4941,44.3056,44.3245,23549.0
2024-03-12 13:05:00,47.01,47.04,46.97,47.02,22113.0,44.315,44.3433,44.2773,44.3245,22113.0
2024-03-12 13:10:00,47.01,47.03,46.92,47.03,29787.0,44.315,44.3339,44.2302,44.3339,29787.0
2024-03-12 13:15:00,47.03,47.08,46.97,47.06,15900.0,44.3339,44.381,44.2773,44.3622,15900.0
2024-03-12 13:20:00,47.07,47.11,47.03,47.09,22824.0,44.3716,44.4093,44.3339,44.3904,22824.0
2024-03-12 13:25:00,47.09,47.12,47.07,47.1,15679.0,44.3904,44.4187,44.3716,44.3999,15679.0
2024-03-12 13:30:00,47.09,47.1,47.07,47.09,13375.0,44.3904,44.3999,44.3716,44.3904,13375.0
2024-03-12 13:35:00,47.09,47.13,47.06,47.09,123520.0,44.3904,44.4282,44.3622,44.3904,123520.0
2024-03-12 13:40:00,47.09,47.1,46.98,47.02,24410.0,44.3904,44.3999,44.2867,44.3245,24410.0
2024-03-12 13:45:00,47.02,47.06,47.0,47.05,15793.0,44.3245,44.3622,44.3056,44.3527,15793.0
2024-03-12 13:50:00,47.05,47.09,47.04,47.07,21609.0,44.3527,44.3904,44.3433,44.3716,21609.0
2024-03-12 13:55:00,47.07,47.08,47.01,47.02,24306.0,44.3716,44.381,44.315,44.3245,24306.0
2024-03-12 14:00:00,47.02,47.02,46.98,46.98,20572.0,44.3245,44.3245,44.2867,44.2867,20572.0
2024-03-12 14:05:00,46.99,46.99,46.96,46.98,27669.0,44.2962,44.2962,44.2679,44.2867,27669.0
2024-03-12 14:10:00,46.97,47.01,46.97,47.0,131299.0,44.2773,44.315,44.2773,44.3056,131299.0
2024-03-12 14:15:00,47.01,47.09,47.0,47.09,57519.0,44.315,44.3904,44.3056,44.3904,57519.0
2024-03-12 14:20:00,47.09,47.16,47.06,47.08,50055.0,44.3904,44.4564,44.3622,44.381,50055.0
2024-03-12 14:25:00,47.08,47.1,47.04,47.08,27595.0,44.381,44.3999,44.3433,44.381,27595.0
2024-03-12 14:30:00,47.08,47.12,47.06,47.12,37577.0,44.381,44.4187,44.3622,44.4187,37577.0
2024-03-12 14:35:00,47.12,47.17,47.1,47.16,39510.0,44.4187,44.4659,44.3999,44.4564,39510.0
2024-03-12 14:40:00,47.16,47.17,47.09,47.1,35741.0,44.4564,44.4659,44.3904,44.3999,35741.0
2024-03-12 14:45:00,47.09,47.14,47.05,47.14,30067.0,44.3904,44.4376,44.3527,44.4376,30067.0
2024-03-12 14:50:00,47.14,47.18,47.11,47.15,27240.0,44.4376,44.4753,44.4093,44.447,27240.0
2024-03-12 14:55:00,47.16,47.2,47.15,47.19,24849.0,44.4564,44.4941,44.447,44.4847,24849.0
2024-03-12 15:00:00,47.19,47.23,47.18,47.2,28438.0,44.4847,44.5224,44.4753,44.4941,28438.0
2024-03-12 15:05:00,47.2,47.21,47.17,47.19,24958.0,44.4941,44.5036,44.4659,44.4847,24958.0
2024-03-12 15:10:00,47.18,47.18,47.13,47.14,22711.0,44.4753,44.4753,44.4282,44.4376,22711.0
2024-03-12 15:15:00,47.14,47.19,47.13,47.19,30945.0,44.4376,44.4847,44.4282,44.4847,30945.0
2024-03-12 15:20:00,47.19,47.2,47.15,47.16,35795.0,44.4847,44.4941,44.447,44.4564,35795.0
2024-03-12 15:25:00,47.16,47.16,47.09,47.16,115583.0,44.4564,44.4564,44.3904,44.4564,115583.0
2024-03-12 15:30:00,47.15,47.16,47.09,47.12,57896.0,44.447,44.4564,44.3904,44.4187,57896.0
2024-03-12 15:35:00,47.12,47.15,47.07,47.07,46902.0,44.4187,44.447,44.3716,44.3716,46902.0
2024-03-12 15:40:00,47.07,47.07,46.97,46.98,67528.0,44.3716,44.3716,44.2773,44.2867,67528.0
2024-03-12 15:45:00,46.97,47.01,46.96,47.0,102878.0,44.2773,44.315,44.2679,44.3056,102878.0
2024-03-12 15:50:00,46.99,47.06,46.94,47.02,191086.0,44.2962,44.3622,44.249,44.3245,191086.0
2024-03-12 15:55:00,47.02,47.11,46.95,46.98,387840.0,44.3245,44.4093,44.2585,44.2867,387840.0
2024-03-13 09:30:00,47.23,47.73,47.23,47.73,75076.0,44.5224,44.9938,44.5224,44.9938,75076.0
2024-03-13 09:35:00,47.7,47.92,47.65,47.67,38650.0,44.9655,45.1729,44.9183,44.9372,38650.0
2024-03-13 09:40:00,47.66,47.84,47.66,47.8,26323.0,44.9278,45.0974,44.9278,45.0597,26323.0
2024-03-13 09:45:00,47.82,47.98,47.78,47.9,35647.0,45.0786,45.2294,45.0409,45.154,35647.0
2024-03-13 09:50:00,47.89,47.94,47.81,47.89,30751.0,45.1446,45.1917,45.0692,45.1446,30751.0
2024-03-13 09:55:00,47.89,47.96,47.8,47.94,37872.0,45.1446,45.2106,45.0597,45.1917,37872.0
2024-03-13 10:00:00,47.95,48.09,47.95,48.0,107349.0,45.2011,45.3331,45.2011,45.2483,107349.0
2024-03-13 10:05:00,48.0,48.01,47.88,47.9,39771.0,45.2483,45.2577,45.1352,45.154,39771.0
2024-03-13 10:10:00,47.91,47.93,47.77,47.89,24370.0,45.1634,45.1823,45.0315,45.1446,24370.0
2024-03-13 10:15:00,47.88,47.9,47.81,47.87,20824.0,45.1352,45.154,45.0692,45.1257,20824.0
2024-03-13 10:20:00,47.85,47.85,47.74,47.77,85775.0,45.1069,45.1069,45.0032,45.0315,85775.0
2024-03-13 10:25:00,47.76,47.86,47.72,47.81,33937.0,45.022,45.1163,44.9843,45.0692,33937.0
2024-03-13 10:30:00,47.82,47.84,47.69,47.69,24087.0,45.0786,45.0974,44.956,44.956,24087.0
2024-03-13 10:35:00,47.7,47.84,47.68,47.83,21294.0,44.9655,45.0974,44.9466,45.088,21294.0
2024-03-13 10:40:00,47.84,47.84,47.67,47.67,21304.0,45.0974,45.0974,44.9372,44.9372,21304.0
2024-03-13 10:45:00,47.67,47.7,47.64,47.65,22385.0,44.9372,44.9655,44.9089,44.9183,22385.0
2024-03-13 10:50:00,47.66,47.69,47.56,47.6,63703.0,44.9278,44.956,44.8335,44.8712,63703.0
2024-03-13 10:55:00,47.59,47.72,47.58,47.69,25431.0,44.8618,44.9843,44.8524,44.956,25431.0
2024-03-13 11:00:00,47.69,47.72,47.61,47.62,22776.0,44.956,44.9843,44.8806,44.8901,22776.0
2024-03-13 11:05:00,47.61,47.73,47.6,47.7,28918.0,44.8806,44.9938,44.8712,44.9655,28918.0
2024-03-13 11:10:00,47.71,47.79,47.68,47.77,21962.0,44.9749,45.0503,44.9466,45.0315,21962.0
2024-03-13 11:15:00,47.78,47.79,47.72,47.77,17802.0,45.0409,45.0503,44.9843,45.0315,17802.0
2024-03-13 11:20:00,47.77,47.87,47.77,47.83,54663.0,45.0315,45.1257,45.0315,45.088,54663.0
2024-03-13 11:25:00,47.83,47.86,47.79,47.85,14394.0,45.088,45.1163,45.0503,45.1069,14394.0
2024-03-13 11:30:00,47.85,47.85,47.79,47.8,23114.0,45.1069,45.1069,45.0503,45.0597,23114.0
2024-03-13 11:35:00,47.8,47.86,47.77,47.78,19889.0,45.0597,45.1163,45.0315,45.0409,19889.0
2024-03-13 11:40:00,47.79,47.86,47.76,47.84,20654.0,45.0503,45.1163,45.022,45.0974,20654.0
2024-03-13 11:45:00,47.85,47.86,47.78,47.8,18652.0,45.1069,45.1163,45.0409,45.0597,18652.0
2024-03-13 11:50:00,47.79,47.85,47.78,47.8,11491.0,45.0503,45.1069,45.0409,45.0597,11491.0
2024-03-13 11:55:00,47.81,47.84,47.78,47.83,13701.0,45.0692,45.0974,45.0409,45.088,13701.0
2024-03-13 12:00:00,47.82,47.84,47.76,47.77,15207.0,45.0786,45.0974,45.022,45.0315,15207.0
2024-03-13 12:05:00,47.77,47.8,47.75,47.8,7126.0,45.0315,45.0597,45.0126,45.0597,7126.0
2024-03-13 12:10:00,47.8,47.81,47.76,47.77,17108.0,45.0597,45.0692,45.022,45.0315,17108.0
2024-03-13 12:15:00,47.77,47.85,47.75,47.84,26381.0,45.0315,45.1069,45.0126,45.0974,26381.0
2024-03-13 12:20:00,47.84,47.9,47.83,47.88,21665.0,45.0974,45.154,45.088,45.1352,21665.0
2024-03-13 12:25:00,47.88,47.99,47.86,47.94,46411.0,45.1352,45.2388,45.1163,45.1917,46411.0
2024-03-13 12:30:00,47.93,47.98,47.92,47.97,17528.0,45.1823,45.2294,45.1729,45.22,17528.0
2024-03-13 12:35:00,47.97,47.99,47.93,47.95,27110.0,45.22,45.2388,45.1823,45.2011,27110.0
2024-03-13 12:40:00,47.94,47.98,47.91,47.96,19304.0,45.1917,45.2294,45.1634,45.2106,19304.0
2024-03-13 12:45:00,47.96,47.96,47.92,47.93,15603.0,45.2106,45.2106,45.1729,45.1823,15603.0
2024-03-13 12:50:00,47.93,47.93,47.9,47.93,18899.0,45.1823,45.1823,45.154,45.1823,18899.0
2024-03-13 12:55:00,47.94,47.95,47.91,47.95,23464.0,45.1917,45.2011,45.1634,45.2011,23464.0
2024-03-13 13:00:00,47.95,47.98,47.89,47.97,27547.0,45.2011,45.2294,45.1446,45.22,27547.0
2024-03-13 13:05:00,47.96,48.03,47.94,48.02,15890.0,45.2106,45.2766,45.1917,45.2671,15890.0
2024-03-13 13:10:00,48.01,48.02,47.98,48.02,15611.0,45.2577,45.2671,45.2294,45.2671,15611.0
2024-03-13 13:15:00,48.02,48.05,48.0,48.02,13438.0,45.2671,45.2954,45.2483,45.2671,13438.0
2024-03-13 13:20:00,48.03,48.1,47.98,48.1,47083.0,45.2766,45.3425,45.2294,45.3425,47083.0
2024-03-13 13:25:00,48.09,48.1,48.03,48.08,63179.0,45.3331,45.3425,45.2766,45.3237,63179.0
2024-03-13 13:30:00,48.08,48.08,48.03,48.05,19515.0,45.3237,45.3237,45.2766,45.2954,19515.0
2024-03-13 13:35:00,48.05,48.1,48.03,48.09,28337.0,45.2954,45.3425,45.2766,45.3331,28337.0
2024-03-13 13:40:00,48.09,48.14,48.09,48.14,21485.0,45.3331,45.3802,45.3331,45.3802,21485.0
2024-03-13 13:45:00,48.13,48.13,48.05,48.1,17068.0,45.3708,45.3708,45.2954,45.3425,17068.0
2024-03-13 13:50:00,48.1,48.1,48.04,48.07,18749.0,45.3425,45.3425,45.286,45.3143,18749.0
2024-03-13 13:55:00,48.07,48.09,48.04,48.08,24867.0,45.3143,45.3331,45.286,45.3237,24867.0
2024-03-13 14:00:00,48.08,48.1,48.01,48.02,45138.0,45.3237,45.3425,45.2577,45.2671,45138.0
2024-03-13 14:05:00,48.03,48.03,47.92,47.96,27273.0,45.2766,45.2766,45.1729,45.2106,27273.0
2024-03-13 14:10:00,47.97,47.98,47.92,47.98,17841.0,45.22,45.2294,45.1729,45.2294,17841.0
2024-03-13 14:15:00,47.98,47.99,47.9,47.91,45271.0,45.2294,45.2388,45.154,45.1634,45271.0
2024-03-13 14:20:00,47.91,47.95,47.9,47.93,17886.0,45.1634,45.2011,45.154,45.1823,17886.0
2024-03-13 14:25:00,47.93,47.96,47.92,47.93,17537.0,45.1823,45.2106,45.1729,45.1823,17537.0
2024-03-13 14:30:00,47.93,47.95,47.87,47.93,32130.0,45.1823,45.2011,45.1257,45.1823,32130.0
2024-03-13 14:35:00,47.93,47.96,47.92,47.94,28658.0,45.1823,45.2106,45.1729,45.1917,28658.0
2024-03-13 14:40:00,47.94,47.96,47.87,47.93,167827.0,45.1917,45.2106,45.1257,45.1823,167827.0
2024-03-13 14:45:00,47.92,47.97,47.9,47.93,25160.0,45.1729,45.22,45.154,45.1823,25160.0
2024-03-13 14:50:00,47.93,47.96,47.91,47.95,37246.0,45.1823,45.2106,45.1634,45.2011,37246.0
2024-03-13 14:55:00,47.95,47.97,47.93,47.95,24754.0,45.2011,45.22,45.1823,45.2011,24754.0
2024-03-13 15:00:00,47.97,47.97,47.94,47.95,42345.0,45.22,45.22,45.1917,45.2011,42345.0
2024-03-13 15:05:00,47.95,47.99,47.93,47.99,27464.0,45.2011,45.2388,45.1823,45.2388,27464.0
2024-03-13 15:10:00,48.0,48.03,47.98,48.0,27852.0,45.2483,45.2766,45.2294,45.2483,27852.0
2024-03-13 15:15:00,47.99,48.02,47.96,47.97,27106.0,45.2388,45.2671,45.2106,45.22,27106.0
2024-03-13 15:20:00,47.97,48.06,47.96,48.06,30017.0,45.22,45.3048,45.2106,45.3048,30017.0
2024-03-13 15:25:00,48.05,48.06,47.92,47.97,79705.0,45.2954,45.3048,45.1729,45.22,79705.0
2024-03-13 15:30:00,47.97,48.1,47.96,48.09,47929.0,45.22,45.3425,45.2106,45.3331,47929.0
2024-03-13 15:35:00,48.09,48.14,48.07,48.1,49867.0,45.3331,45.3802,45.3143,45.3425,49867.0
2024-03-13 15:40:00,48.1,48.11,48.01,48.06,91883.0,45.3425,45.352,45.2577,45.3048,91883.0
2024-03-13 15:45:00,48.07,48.2,48.05,48.17,122813.0,45.3143,45.4368,45.2954,45.4085,122813.0
2024-03-13 15:50:00,48.17,48.19,48.08,48.11,187302.0,45.4085,45.4274,45.3237,45.352,187302.0
2024-03-13 15:55:00,48.1,48.19,48.05,48.11,451475.0,45.3425,45.4274,45.2954,45.352,451475.0
2024-03-14 09:30:00,47.93,48.08,47.62,47.64,60409.0,45.1823,45.3237,44.8901,44.9089,60409.0
2024-03-14 09:35:00,47.63,47.75,47.51,47.64,26808.0,44.8995,45.0126,44.7864,44.9089,26808.0
2024-03-14 09:40:00,47.63,47.78,47.58,47.65,22145.0,44.8995,45.0409,44.8524,44.9183,22145.0
2024-03-14 09:45:00,47.66,47.72,47.48,47.52,25188.0,44.9278,44.9843,44.7581,44.7958,25188.0
2024-03-14 09:50:00,47.51,47.52,47.3,47.34,21105.0,44.7864,44.7958,44.5884,44.6261,21105.0
2024-03-14 09:55:00,47.35,47.39,47.27,47.27,20424.0,44.6355,44.6732,44.5601,44.5601,20424.0
2024-03-14 10:00:00,47.27,47.5,47.27,47.47,87337.0,44.5601,44.7769,44.5601,44.7487,87337.0
2024-03-14 10:05:00,47.48,47.5,47.34,47.5,19006.0,44.7581,44.7769,44.6261,44.7769,19006.0
2024-03-14 10:10:00,47.49,47.54,47.47,47.5,18344.0,44.7675,44.8146,44.7487,44.7769,18344.0
2024-03-14 10:15:00,47.51,47.62,47.48,47.62,29073.0,44.7864,44.8901,44.7581,44.8901,29073.0
2024-03-14 10:20:00,47.6,47.61,47.48,47.49,31099.0,44.8712,44.8806,44.7581,44.7675,31099.0
2024-03-14 10:25:00,47.49,47.55,47.45,47.54,43803.0,44.7675,44.8241,44.7298,44.8146,43803.0
2024-03-14 10:30:00,47.54,47.63,47.54,47.59,23439.0,44.8146,44.8995,44.8146,44.8618,23439.0
2024-03-14 10:35:00,47.59,47.62,47.54,47.58,18996.0,44.8618,44.8901,44.8146,44.8524,18996.0
2024-03-14 10:40:00,47.59,47.64,47.58,47.59,14977.0,44.8618,44.9089,44.8524,44.8618,14977.0
2024-03-14 10:45:00,47.6,47.67,47.56,47.64,20446.0,44.8712,44.9372,44.8335,44.9089,20446.0
2024-03-14 10:50:00,47.65,47.65,47.54,47.55,33971.0,44.9183,44.9183,44.8146,44.8241,33971.0
2024-03-14 10:55:00,47.55,47.62,47.51,47.58,17513.0,44.8241,44.8901,44.7864,44.8524,17513.0
2024-03-14 11:00:00,47.56,47.6,47.53,47.58,19277.0,44.8335,44.8712,44.8052,44.8524,19277.0
2024-03-14 11:05:00,47.56,47.62,47.56,47.62,14983.0,44.8335,44.8901,44.8335,44.8901,14983.0
2024-03-14 11:10:00,47.61,47.65,47.59,47.64,17911.0,44.8806,44.9183,44.8618,44.9089,17911.0
2024-03-14 11:15:00,47.64,47.66,47.62,47.66,13717.0,44.9089,44.9278,44.8901,44.9278,13717.0
2024-03-14 11:20:00,47.65,47.7,47.63,47.7,18587.0,44.9183,44.9655,44.8995,44.9655,18587.0
2024-03-14 11:25:00,47.68,47.78,47.68,47.76,15296.0,44.9466,45.0409,44.9466,45.022,15296.0
2024-03-14 11:30:00,47.75,47.79,47.62,47.63,79728.0,45.0126,45.0503,44.8901,44.8995,79728.0
2024-03-14 11:35:00,47.63,47.74,47.54,47.73,33531.0,44.8995,45.0032,44.8146,44.9938,33531.0
2024-03-14 11:40:00,47.74,47.79,47.73,47.78,22912.0,45.0032,45.0503,44.9938,45.0409,22912.0
2024-03-14 11:45:00,47.75,47.76,47.65,47.71,13712.0,45.0126,45.022,44.9183,44.9749,13712.0
2024-03-14 11:50:00,47.7,47.73,47.68,47.72,13973.0,44.9655,44.9938,44.9466,44.9843,13973.0
2024-03-14 11:55:00,47.72,47.79,47.72,47.74,28322.0,44.9843,45.0503,44.9843,45.0032,28322.0
2024-03-14 12:00:00,47.75,47.76,47.68,47.72,37650.0,45.0126,45.022,44.9466,44.9843,37650.0
2024-03-14 12:05:00,47.73,47.8,47.72,47.75,12861.0,44.9938,45.0597,44.9843,45.0126,12861.0
2024-03-14 12:10:00,47.74,47.75,47.66,47.67,10608.0,45.0032,45.0126,44.9278,44.9372,10608.0
2024-03-14 12:15:00,47.69,47.72,47.66,47.71,49097.0,44.956,44.9843,44.9278,44.9749,49097.0
2024-03-14 12:20:00,47.72,47.78,47.69,47.77,14067.0,44.9843,45.0409,44.956,45.0315,14067.0
2024-03-14 12:25:00,47.76,47.76,47.72,47.72,12989.0,45.022,45.022,44.9843,44.9843,12989.0
2024-03-14 12:30:00,47.72,47.73,47.63,47.65,61801.0,44.9843,44.9938,44.8995,44.9183,61801.0
2024-03-14 12:35:00,47.65,47.67,47.61,47.66,9730.0,44.9183,44.9372,44.8806,44.9278,9730.0
2024-03-14 12:40:00,47.66,47.66,47.56,47.56,24700.0,44.9278,44.9278,44.8335,44.8335,24700.0
2024-03-14 12:45:00,47.57,47.58,47.42,47.42,88750.0,44.8429,44.8524,44.7015,44.7015,88750.0
2024-03-14 12:50:00,47.43,47.44,47.34,47.34,31742.0,44.711,44.7204,44.6261,44.6261,31742.0
2024-03-14 12:55:00,47.33,47.33,47.23,47.28,41617.0,44.6167,44.6167,44.5224,44.5696,41617.0
2024-03-14 13:00:00,47.27,47.4,47.26,47.4,21035.0,44.5601,44.6827,44.5507,44.6827,21035.0
2024-03-14 13:05:00,47.4,47.48,47.4,47.48,15933.0,44.6827,44.7581,44.6827,44.7581,15933.0
2024-03-14 13:10:00,47.48,47.49,47.41,47.44,20274.0,44.7581,44.7675,44.6921,44.7204,20274.0
2024-03-14 13:15:00,47.44,47.47,47.36,47.36,26822.0,44.7204,44.7487,44.645,44.645,26822.0
2024-03-14 13:20:00,47.34,47.35,47.26,47.31,19084.0,44.6261,44.6355,44.5507,44.5978,19084.0
2024-03-14 13:25:00,47.31,47.36,47.31,47.35,13579.0,44.5978,44.645,44.5978,44.6355,13579.0
2024-03-14 13:30:00,47.34,47.38,47.3,47.38,20943.0,44.6261,44.6638,44.5884,44.6638,20943.0
2024-03-14 13:35:00,47.37,47.41,47.34,47.34,70148.0,44.6544,44.6921,44.6261,44.6261,70148.0
2024-03-14 13:40:00,47.33,47.33,47.23,47.31,55069.0,44.6167,44.6167,44.5224,44.5978,55069.0
2024-03-14 13:45:00,47.32,47.37,47.31,47.33,16260.0,44.6073,44.6544,44.5978,44.6167,16260.0
2024-03-14 13:50:00,47.33,47.37,47.31,47.34,20943.0,44.6167,44.6544,44.5978,44.6261,20943.0
2024-03-14 13:55:00,47.35,47.39,47.33,47.39,22135.0,44.6355,44.6732,44.6167,44.6732,22135.0
2024-03-14 14:00:00,47.41,47.49,47.4,47.46,27002.0,44.6921,44.7675,44.6827,44.7392,27002.0
2024-03-14 14:05:00,47.45,47.46,47.38,47.38,14880.0,44.7298,44.7392,44.6638,44.6638,14880.0
2024-03-14 14:10:00,47.38,47.43,47.37,47.43,25662.0,44.6638,44.711,44.6544,44.711,25662.0
2024-03-14 14:15:00,47.43,47.47,47.42,47.44,17279.0,44.711,44.7487,44.7015,44.7204,17279.0
2024-03-14 14:20:00,47.45,47.54,47.44,47.54,24862.0,44.7298,44.8146,44.7204,44.8146,24862.0
2024-03-14 14:25:00,47.53,47.55,47.5,47.52,33185.0,44.8052,44.8241,44.7769,44.7958,33185.0
2024-03-14 14:30:00,47.51,47.51,47.46,47.48,91548.0,44.7864,44.7864,44.7392,44.7581,91548.0
2024-03-14 14:35:00,47.48,47.54,47.47,47.54,38957.0,44.7581,44.8146,44.7487,44.8146,38957.0
2024-03-14 14:40:00,47.55,47.55,47.5,47.53,27793.0,44.8241,44.8241,44.7769,44.8052,27793.0
2024-03-14 14:45:00,47.53,47.53,47.49,47.52,15167.0,44.8052,44.8052,44.7675,44.7958,15167.0
2024-03-14 14:50:00,47.52,47.58,47.52,47.57,23588.0,44.7958,44.8524,44.7958,44.8429,23588.0
2024-03-14 14:55:00,47.57,47.58,47.46,47.48,33461.0,44.8429,44.8524,44.7392,44.7581,33461.0
2024-03-14 15:00:00,47.48,47.48,47.28,47.28,38362.0,44.7581,44.7581,44.5696,44.5696,38362.0
2024-03-14 15:05:00,47.28,47.35,47.28,47.31,24866.0,44.5696,44.6355,44.5696,44.5978,24866.0
2024-03-14 15:10:00,47.3,47.33,47.27,47.29,31689.0,44.5884,44.6167,44.5601,44.579,31689.0
2024-03-14 15:15:00,47.29,47.32,47.27,47.28,23908.0,44.579,44.6073,44.5601,44.5696,23908.0
2024-03-14 15:20:00,47.27,47.37,47.26,47.37,29313.0,44.5601,44.6544,44.5507,44.6544,29313.0
2024-03-14 15:25:00,47.37,47.42,47.35,47.41,29801.0,44.6544,44.7015,44.6355,44.6921,29801.0
2024-03-14 15:30:00,47.42,47.45,47.39,47.45,30534.0,44.7015,44.7298,44.6732,44.7298,30534.0
2024-03-14 15:35:00,47.45,47.45,47.36,47.44,59366.0,44.7298,44.7298,44.645,44.7204,59366.0
2024-03-14 15:40:00,47.44,47.54,47.4,47.53,52262.0,44.7204,44.8146,44.6827,44.8052,52262.0
2024-03-14 15:45:00,47.54,47.69,47.53,47.69,100184.0,44.8146,44.956,44.8052,44.956,100184.0
2024-03-14 15:50:00,47.7,47.7,47.55,47.61,138905.0,44.9655,44.9655,44.8241,44.8806,138905.0
2024-03-14 15:55:00,47.61,47.67,47.56,47.62,499928.0,44.8806,44.9372,44.8335,44.8901,499928.0
2024-03-15 09:30:00,47.5,47.52,47.48,47.48,1600.0,44.7769,44.7958,44.7581,44.7581,1600.0
2024-03-15 09:35:00,47.53,47.81,47.42,47.71,1804631.0,44.8052,45.0692,44.7015,44.9749,1804631.0
2024-03-15 09:40:00,47.71,47.89,47.61,47.74,43664.0,44.9749,45.1446,44.8806,45.0032,43664.0
2024-03-15 09:45:00,47.71,47.78,47.62,47.77,23473.0,44.9749,45.0409,44.8901,45.0315,23473.0
2024-03-15 09:50:00,47.77,47.88,47.74,47.77,14043.0,45.0315,45.1352,45.0032,45.0315,14043.0
2024-03-15 09:55:00,47.76,47.83,47.69,47.77,21022.0,45.022,45.088,44.956,45.0315,21022.0
2024-03-15 10:00:00,47.75,48.09,47.69,48.04,62763.0,45.0126,45.3331,44.956,45.286,62763.0
2024-03-15 10:05:00,48.04,48.18,48.0,48.16,60846.0,45.286,45.418,45.2483,45.3991,60846.0
2024-03-15 10:10:00,48.16,48.3,48.15,48.26,34070.0,45.3991,45.5311,45.3897,45.4934,34070.0
2024-03-15 10:15:00,48.25,48.26,48.04,48.12,25497.0,45.4839,45.4934,45.286,45.3614,25497.0
2024-03-15 10:20:00,48.11,48.18,48.1,48.18,28711.0,45.352,45.418,45.3425,45.418,28711.0
2024-03-15 10:25:00,48.17,48.23,48.09,48.12,28437.0,45.4085,45.4651,45.3331,45.3614,28437.0
2024-03-15 10:30:00,48.1,48.22,48.06,48.18,23143.0,45.3425,45.4557,45.3048,45.418,23143.0
2024-03-15 10:35:00,48.18,48.19,48.06,48.16,22778.0,45.418,45.4274,45.3048,45.3991,22778.0
2024-03-15 10:40:00,48.16,48.22,48.12,48.17,20912.0,45.3991,45.4557,45.3614,45.4085,20912.0
2024-03-15 10:45:00,48.16,48.31,48.15,48.31,25182.0,45.3991,45.5405,45.3897,45.5405,25182.0
2024-03-15 10:50:00,48.31,48.34,48.25,48.33,17081.0,45.5405,45.5688,45.4839,45.5594,17081.0
2024-03-15 10:55:00,48.34,48.34,48.23,48.23,35302.0,45.5688,45.5688,45.4651,45.4651,35302.0
2024-03-15 11:00:00,48.23,48.25,48.16,48.21,18987.0,45.4651,45.4839,45.3991,45.4462,18987.0
2024-03-15 11:05:00,48.21,48.23,48.04,48.05,17530.0,45.4462,45.4651,45.286,45.2954,17530.0
2024-03-15 11:10:00,48.04,48.05,47.98,48.0,15233.0,45.286,45.2954,45.2294,45.2483,15233.0
2024-03-15 11:15:00,48.0,48.06,48.0,48.04,32232.0,45.2483,45.3048,45.2483,45.286,32232.0
2024-03-15 11:20:00,48.04,48.07,48.02,48.05,19362.0,45.286,45.3143,45.2671,45.2954,19362.0
2024-03-15 11:25:00,48.06,48.1,48.04,48.06,15114.0,45.3048,45.3425,45.286,45.3048,15114.0
2024-03-15 11:30:00,48.05,48.05,48.0,48.02,13082.0,45.2954,45.2954,45.2483,45.2671,13082.0
2024-03-15 11:35:00,48.02,48.05,47.97,48.05,11870.0,45.2671,45.2954,45.22,45.2954,11870.0
2024-03-15 11:40:00,48.05,48.06,47.97,47.98,18224.0,45.2954,45.3048,45.22,45.2294,18224.0
2024-03-15 11:45:00,47.98,48.01,47.95,48.01,24152.0,45.2294,45.2577,45.2011,45.2577,24152.0
2024-03-15 11:50:00,48.02,48.07,47.99,48.0,20379.0,45.2671,45.3143,45.2388,45.2483,20379.0
2024-03-15 11:55:00,48.0,48.01,47.97,48.01,14826.0,45.2483,45.2577,45.22,45.2577,14826.0
2024-03-15 12:00:00,48.0,48.01,47.95,47.96,12134.0,45.2483,45.2577,45.2011,45.2106,12134.0
2024-03-15 12:05:00,47.96,48.01,47.93,48.01,21963.0,45.2106,45.2577,45.1823,45.2577,21963.0
2024-03-15 12:10:00,48.0,48.01,47.9,47.91,34125.0,45.2483,45.2577,45.154,45.1634,34125.0
2024-03-15 12:15:00,47.92,47.97,47.9,47.91,22621.0,45.1729,45.22,45.154,45.1634,22621.0
2024-03-15 12:20:00,47.91,48.01,47.9,47.97,23761.0,45.1634,45.2577,45.154,45.22,23761.0
2024-03-15 12:25:00,47.97,48.01,47.93,47.95,20883.0,45.22,45.2577,45.1823,45.2011,20883.0
2024-03-15 12:30:00,47.95,47.97,47.9,47.94,15928.0,45.2011,45.22,45.154,45.1917,15928.0
2024-03-15 12:35:00,47.93,47.93,47.85,47.88,25508.0,45.1823,45.1823,45.1069,45.1352,25508.0
2024-03-15 12:40:00,47.89,47.91,47.8,47.84,21817.0,45.1446,45.1634,45.0597,45.0974,21817.0
2024-03-15 12:45:00,47.83,47.84,47.73,47.79,29146.0,45.088,45.0974,44.9938,45.0503,29146.0
2024-03-15 12:50:00,47.79,47.85,47.77,47.84,18965.0,45.0503,45.1069,45.0315,45.0974,18965.0
2024-03-15 12:55:00,47.84,47.85,47.81,47.82,19267.0,45.0974,45.1069,45.0692,45.0786,19267.0
2024-03-15 13:00:00,47.78,47.84,47.76,47.81,24586.0,45.0409,45.0974,45.022,45.0692,24586.0
2024-03-15 13:05:00,47.8,47.84,47.79,47.84,15552.0,45.0597,45.0974,45.0503,45.0974,15552.0
2024-03-15 13:10:00,47.83,47.87,47.81,47.87,13099.0,45.088,45.1257,45.0692,45.1257,13099.0
2024-03-15 13:15:00,47.87,47.92,47.86,47.9,44692.0,45.1257,45.1729,45.1163,45.154,44692.0
2024-03-15 13:20:00,47.91,47.97,47.9,47.96,16691.0,45.1634,45.22,45.154,45.2106,16691.0
2024-03-15 13:25:00,47.95,47.99,47.9,47.98,59297.0,45.2011,45.2388,45.154,45.2294,59297.0
2024-03-15 13:30:00,47.98,47.99,47.93,47.96,15249.0,45.2294,45.2388,45.1823,45.2106,15249.0
2024-03-15 13:35:00,47.96,48.0,47.91,47.99,60185.0,45.2106,45.2483,45.1634,45.2388,60185.0
2024-03-15 13:40:00,47.98,47.99,47.88,47.89,20485.0,45.2294,45.2388,45.1352,45.1446,20485.0
2024-03-15 13:45:00,47.89,47.91,47.85,47.89,23987.0,45.1446,45.1634,45.1069,45.1446,23987.0
2024-03-15 13:50:00,47.89,47.94,47.88,47.93,20153.0,45.1446,45.1917,45.1352,45.1823,20153.0
2024-03-15 13:55:00,47.93,47.97,47.91,47.95,16398.0,45.1823,45.22,45.1634,45.2011,16398.0
2024-03-15 14:00:00,47.95,47.95,47.86,47.89,31079.0,45.2011,45.2011,45.1163,45.1446,31079.0
2024-03-15 14:05:00,47.9,47.92,47.86,47.88,16288.0,45.154,45.1729,45.1163,45.1352,16288.0
2024-03-15 14:10:00,47.88,48.01,47.87,48.01,51981.0,45.1352,45.2577,45.1257,45.2577,51981.0
2024-03-15 14:15:00,48.01,48.06,47.96,48.05,42365.0,45.2577,45.3048,45.2106,45.2954,42365.0
2024-03-15 14:20:00,48.06,48.09,47.97,48.0,34318.0,45.3048,45.3331,45.22,45.2483,34318.0
2024-03-15 14:25:00,48.0,48.0,47.9,47.97,19493.0,45.2483,45.2483,45.154,45.22,19493.0
2024-03-15 14:30:00,47.98,48.01,47.96,47.98,21330.0,45.2294,45.2577,45.2106,45.2294,21330.0
2024-03-15 14:35:00,47.98,48.0,47.93,48.0,28956.0,45.2294,45.2483,45.1823,45.2483,28956.0
2024-03-15 14:40:00,48.0,48.06,48.0,48.05,25419.0,45.2483,45.3048,45.2483,45.2954,25419.0
2024-03-15 14:45:00,48.05,48.07,47.99,48.0,33403.0,45.2954,45.3143,45.2388,45.2483,33403.0
2024-03-15 14:50:00,48.0,48.05,47.99,48.05,35576.0,45.2483,45.2954,45.2388,45.2954,35576.0
2024-03-15 14:55:00,48.05,48.16,48.04,48.15,64057.0,45.2954,45.3991,45.286,45.3897,64057.0
2024-03-15 15:00:00,48.15,48.16,48.04,48.04,35994.0,45.3897,45.3991,45.286,45.286,35994.0
2024-03-15 15:05:00,48.04,48.12,48.04,48.07,47048.0,45.286,45.3614,45.286,45.3143,47048.0
2024-03-15 15:10:00,48.07,48.1,47.98,47.99,61710.0,45.3143,45.3425,45.2294,45.2388,61710.0
2024-03-15 15:15:00,48.0,48.03,47.97,48.0,67710.0,45.2483,45.2766,45.22,45.2483,67710.0
2024-03-15 15:20:00,48.01,48.06,47.99,48.04,45207.0,45.2577,45.3048,45.2388,45.286,45207.0
2024-03-15 15:25:00,48.04,48.09,48.04,48.09,43354.0,45.286,45.3331,45.286,45.3331,43354.0
2024-03-15 15:30:00,48.08,48.08,47.87,47.89,94357.0,45.3237,45.3237,45.1257,45.1446,94357.0
2024-03-15 15:35:00,47.89,47.92,47.71,47.72,80811.0,45.1446,45.1729,44.9749,44.9843,80811.0
2024-03-15 15:40:00,47.71,47.78,47.68,47.7,90997.0,44.9749,45.0409,44.9466,44.9655,90997.0
2024-03-15 15:45:00,47.7,47.81,47.68,47.8,130387.0,44.9655,45.0692,44.9466,45.0597,130387.0
2024-03-15 15:50:00,47.81,47.84,47.74,47.81,176855.0,45.0692,45.0974,45.0032,45.0692,176855.0
2024-03-15 15:55:00,47.82,47.9,47.81,47.84,428017.0,45.0786,45.154,45.0692,45.0974,428017.0
2024-03-18 09:30:00,47.95,48.18,47.7,48.16,126825.0,45.2011,45.418,44.9655,45.3991,126825.0
2024-03-18 09:35:00,48.18,48.19,47.8,47.82,31777.0,45.418,45.4274,45.0597,45.0786,31777.0
2024-03-18 09:40:00,47.82,47.88,47.7,47.82,38655.0,45.0786,45.1352,44.9655,45.0786,38655.0
2024-03-18 09:45:00,47.8,47.84,47.73,47.84,38156.0,45.0597,45.0974,44.9938,45.0974,38156.0
2024-03-18 09:50:00,47.84,48.05,47.84,48.05,32552.0,45.0974,45.2954,45.0974,45.2954,32552.0
2024-03-18 09:55:00,48.04,48.13,48.0,48.13,44863.0,45.286,45.3708,45.2483,45.3708,44863.0
2024-03-18 10:00:00,48.15,48.26,48.15,48.26,62551.0,45.3897,45.4934,45.3897,45.4934,62551.0
2024-03-18 10:05:00,48.26,48.26,48.1,48.19,39926.0,45.4934,45.4934,45.3425,45.4274,39926.0
2024-03-18 10:10:00,48.19,48.29,48.16,48.28,41431.0,45.4274,45.5217,45.3991,45.5122,41431.0
2024-03-18 10:15:00,48.28,48.33,48.24,48.3,39245.0,45.5122,45.5594,45.4745,45.5311,39245.0
2024-03-18 10:20:00,48.3,48.37,48.24,48.37,48180.0,45.5311,45.5971,45.4745,45.5971,48180.0
2024-03-18 10:25:00,48.35,48.35,48.24,48.27,39769.0,45.5782,45.5782,45.4745,45.5028,39769.0
2024-03-18 10:30:00,48.27,48.27,48.15,48.2,84706.0,45.5028,45.5028,45.3897,45.4368,84706.0
2024-03-18 10:35:00,48.19,48.22,48.13,48.19,29174.0,45.4274,45.4557,45.3708,45.4274,29174.0
2024-03-18 10:40:00,48.19,48.19,48.02,48.03,28723.0,45.4274,45.4274,45.2671,45.2766,28723.0
2024-03-18 10:45:00,48.02,48.02,47.94,47.99,34998.0,45.2671,45.2671,45.1917,45.2388,34998.0
2024-03-18 10:50:00,47.99,48.06,47.97,48.05,20806.0,45.2388,45.3048,45.22,45.2954,20806.0
2024-03-18 10:55:00,48.06,48.12,48.04,48.11,41786.0,45.3048,45.3614,45.286,45.352,41786.0
2024-03-18 11:00:00,48.1,48.2,48.06,48.16,41161.0,45.3425,45.4368,45.3048,45.3991,41161.0
2024-03-18 11:05:00,48.16,48.25,48.16,48.21,18326.0,45.3991,45.4839,45.3991,45.4462,18326.0
2024-03-18 11:10:00,48.23,48.33,48.21,48.3,21458.0,45.4651,45.5594,45.4462,45.5311,21458.0
2024-03-18 11:15:00,48.3,48.33,48.24,48.29,29349.0,45.5311,45.5594,45.4745,45.5217,29349.0
2024-03-18 11:20:00,48.29,48.33,48.28,48.3,39083.0,45.5217,45.5594,45.5122,45.5311,39083.0
2024-03-18 11:25:00,48.3,48.34,48.27,48.34,31402.0,45.5311,45.5688,45.5028,45.5688,31402.0
2024-03-18 11:30:00,48.34,48.4,48.33,48.38,39663.0,45.5688,45.6253,45.5594,45.6065,39663.0
2024-03-18 11:35:00,48.38,48.45,48.37,48.41,41655.0,45.6065,45.6725,45.5971,45.6348,41655.0
2024-03-18 11:40:00,48.42,48.48,48.42,48.45,48899.0,45.6442,45.7008,45.6442,45.6725,48899.0
2024-03-18 11:45:00,48.46,48.56,48.46,48.55,39496.0,45.6819,45.7762,45.6819,45.7667,39496.0
2024-03-18 11:50:00,48.55,48.57,48.54,48.55,29021.0,45.7667,45.7856,45.7573,45.7667,29021.0
2024-03-18 11:55:00,48.55,48.64,48.52,48.63,45180.0,45.7667,45.8516,45.7385,45.8422,45180.0
2024-03-18 12:00:00,48.63,48.63,48.44,48.44,23939.0,45.8422,45.8422,45.6631,45.6631,23939.0
2024-03-18 12:05:00,48.43,48.43,48.35,48.36,50884.0,45.6536,45.6536,45.5782,45.5876,50884.0
2024-03-18 12:10:00,48.36,48.54,48.36,48.46,41033.0,45.5876,45.7573,45.5876,45.6819,41033.0
2024-03-18 12:15:00,48.45,48.53,48.45,48.52,22318.0,45.6725,45.7479,45.6725,45.7385,22318.0
2024-03-18 12:20:00,48.51,48.53,48.47,48.5,21333.0,45.729,45.7479,45.6913,45.7196,21333.0
2024-03-18 12:25:00,48.5,48.51,48.46,48.49,18235.0,45.7196,45.729,45.6819,45.7102,18235.0
2024-03-18 12:30:00,48.49,48.54,48.47,48.48,45810.0,45.7102,45.7573,45.6913,45.7008,45810.0
2024-03-18 12:35:00,48.48,48.54,48.45,48.48,23250.0,45.7008,45.7573,45.6725,45.7008,23250.0
2024-03-18 12:40:00,48.47,48.57,48.47,48.57,15450.0,45.6913,45.7856,45.6913,45.7856,15450.0
2024-03-18 12:45:00,48.57,48.62,48.55,48.61,41308.0,45.7856,45.8327,45.7667,45.8233,41308.0
2024-03-18 12:50:00,48.62,48.67,48.58,48.64,27445.0,45.8327,45.8799,45.795,45.8516,27445.0
2024-03-18 12:55:00,48.65,48.69,48.64,48.68,32490.0,45.861,45.8987,45.8516,45.8893,32490.0
2024-03-18 13:00:00,48.67,48.73,48.65,48.66,36121.0,45.8799,45.9364,45.861,45.8704,36121.0
2024-03-18 13:05:00,48.66,48.8,48.65,48.79,43631.0,45.8704,46.0024,45.861,45.993,43631.0
2024-03-18 13:10:00,48.79,48.79,48.68,48.73,16825.0,45.993,45.993,45.8893,45.9364,16825.0
2024-03-18 13:15:00,48.72,48.74,48.65,48.66,21305.0,45.927,45.9459,45.861,45.8704,21305.0
2024-03-18 13:20:00,48.66,48.67,48.6,48.6,16653.0,45.8704,45.8799,45.8139,45.8139,16653.0
2024-03-18 13:25:00,48.61,48.66,48.6,48.66,14624.0,45.8233,45.8704,45.8139,45.8704,14624.0
2024-03-18 13:30:00,48.66,48.67,48.62,48.63,21243.0,45.8704,45.8799,45.8327,45.8422,21243.0
2024-03-18 13:35:00,48.62,48.7,48.61,48.69,19733.0,45.8327,45.9081,45.8233,45.8987,19733.0
2024-03-18 13:40:00,48.69,48.7,48.54,48.55,22628.0,45.8987,45.9081,45.7573,45.7667,22628.0
2024-03-18 13:45:00,48.54,48.61,48.53,48.59,34893.0,45.7573,45.8233,45.7479,45.8045,34893.0
2024-03-18 13:50:00,48.58,48.6,48.53,48.56,21016.0,45.795,45.8139,45.7479,45.7762,21016.0
2024-03-18 13:55:00,48.56,48.66,48.55,48.65,35211.0,45.7762,45.8704,45.7667,45.861,35211.0
2024-03-18 14:00:00,48.64,48.68,48.63,48.66,37303.0,45.8516,45.8893,45.8422,45.8704,37303.0
2024-03-18 14:05:00,48.67,48.7,48.65,48.66,38044.0,45.8799,45.9081,45.861,45.8704,38044.0
2024-03-18 14:10:00,48.66,48.68,48.64,48.66,42050.0,45.8704,45.8893,45.8516,45.8704,42050.0
2024-03-18 14:15:00,48.65,48.68,48.63,48.67,35197.0,45.861,45.8893,45.8422,45.8799,35197.0
2024-03-18 14:20:00,48.67,48.69,48.54,48.54,47957.0,45.8799,45.8987,45.7573,45.7573,47957.0
2024-03-18 14:25:00,48.55,48.55,48.51,48.54,18936.0,45.7667,45.7667,45.729,45.7573,18936.0
2024-03-18 14:30:00,48.55,48.61,48.53,48.55,55480.0,45.7667,45.8233,45.7479,45.7667,55480.0
2024-03-18 14:35:00,48.55,48.55,48.44,48.45,26182.0,45.7667,45.7667,45.6631,45.6725,26182.0
2024-03-18 14:40:00,48.45,48.48,48.39,48.43,20858.0,45.6725,45.7008,45.6159,45.6536,20858.0
2024-03-18 14:45:00,48.44,48.46,48.41,48.42,22156.0,45.6631,45.6819,45.6348,45.6442,22156.0
2024-03-18 14:50:00,48.42,48.46,48.42,48.43,15218.0,45.6442,45.6819,45.6442,45.6536,15218.0
2024-03-18 14:55:00,48.43,48.49,48.4,48.48,134763.0,45.6536,45.7102,45.6253,45.7008,134763.0
2024-03-18 15:00:00,48.48,48.49,48.41,48.43,57766.0,45.7008,45.7102,45.6348,45.6536,57766.0
2024-03-18 15:05:00,48.42,48.47,48.41,48.47,46380.0,45.6442,45.6913,45.6348,45.6913,46380.0
2024-03-18 15:10:00,48.46,48.52,48.45,48.5,53542.0,45.6819,45.7385,45.6725,45.7196,53542.0
2024-03-18 15:15:00,48.51,48.68,48.5,48.64,67544.0,45.729,45.8893,45.7196,45.8516,67544.0
2024-03-18 15:20:00,48.64,48.66,48.57,48.63,42193.0,45.8516,45.8704,45.7856,45.8422,42193.0
2024-03-18 15:25:00,48.62,48.67,48.56,48.57,48418.0,45.8327,45.8799,45.7762,45.7856,48418.0
2024-03-18 15:30:00,48.58,48.58,48.47,48.56,49507.0,45.795,45.795,45.6913,45.7762,49507.0
2024-03-18 15:35:00,48.57,48.66,48.56,48.63,62006.0,45.7856,45.8704,45.7762,45.8422,62006.0
2024-03-18 15:40:00,48.63,48.73,48.62,48.7,65186.0,45.8422,45.9364,45.8327,45.9081,65186.0
2024-03-18 15:45:00,48.7,48.72,48.53,48.55,87804.0,45.9081,45.927,45.7479,45.7667,87804.0
2024-03-18 15:50:00,48.55,48.57,48.4,48.47,191179.0,45.7667,45.7856,45.6253,45.6913,191179.0
2024-03-18 15:55:00,48.47,48.57,48.39,48.51,568479.0,45.6913,45.7856,45.6159,45.729,568479.0
2024-03-19 09:30:00,48.6,48.75,48.49,48.62,65190.0,45.8139,45.9553,45.7102,45.8327,65190.0
2024-03-19 09:35:00,48.62,48.8,48.6,48.77,15919.0,45.8327,46.0024,45.8139,45.9741,15919.0
2024-03-19 09:40:00,48.79,48.81,48.71,48.75,44543.0,45.993,46.0118,45.9176,45.9553,44543.0
2024-03-19 09:45:00,48.74,48.85,48.72,48.78,73642.0,45.9459,46.0495,45.927,45.9836,73642.0
2024-03-19 09:50:00,48.78,48.88,48.77,48.88,46671.0,45.9836,46.0778,45.9741,46.0778,46671.0
2024-03-19 09:55:00,48.87,48.91,48.79,48.88,86699.0,46.0684,46.1061,45.993,46.0778,86699.0
2024-03-19 10:00:00,48.87,48.89,48.68,48.76,65908.0,46.0684,46.0873,45.8893,45.9647,65908.0
2024-03-19 10:05:00,48.75,48.76,48.63,48.65,61230.0,45.9553,45.9647,45.8422,45.861,61230.0
2024-03-19 10:10:00,48.64,48.66,48.5,48.54,39225.0,45.8516,45.8704,45.7196,45.7573,39225.0
2024-03-19 10:15:00,48.52,48.57,48.45,48.47,21344.0,45.7385,45.7856,45.6725,45.6913,21344.0
2024-03-19 10:20:00,48.44,48.55,48.44,48.45,20994.0,45.6631,45.7667,45.6631,45.6725,20994.0
2024-03-19 10:25:00,48.45,48.47,48.37,48.38,27741.0,45.6725,45.6913,45.5971,45.6065,27741.0
2024-03-19 10:30:00,48.4,48.43,48.35,48.43,45166.0,45.6253,45.6536,45.5782,45.6536,45166.0
2024-03-19 10:35:00,48.44,48.46,48.41,48.46,36399.0,45.6631,45.6819,45.6348,45.6819,36399.0
2024-03-19 10:40:00,48.46,48.51,48.44,48.46,23181.0,45.6819,45.729,45.6631,45.6819,23181.0
2024-03-19 10:45:00,48.46,48.5,48.39,48.42,22416.0,45.6819,45.7196,45.6159,45.6442,22416.0
2024-03-19 10:50:00,48.41,48.52,48.34,48.49,37538.0,45.6348,45.7385,45.5688,45.7102,37538.0
2024-03-19 10:55:00,48.49,48.53,48.43,48.47,36993.0,45.7102,45.7479,45.6536,45.6913,36993.0
2024-03-19 11:00:00,48.48,48.55,48.47,48.53,21854.0,45.7008,45.7667,45.6913,45.7479,21854.0
2024-03-19 11:05:00,48.53,48.58,48.53,48.58,34026.0,45.7479,45.795,45.7479,45.795,34026.0
2024-03-19 11:10:00,48.58,48.58,48.53,48.56,11564.0,45.795,45.795,45.7479,45.7762,11564.0
2024-03-19 11:15:00,48.56,48.58,48.51,48.55,21310.0,45.7762,45.795,45.729,45.7667,21310.0
2024-03-19 11:20:00,48.54,48.57,48.53,48.57,12236.0,45.7573,45.7856,45.7479,45.7856,12236.0
2024-03-19 11:25:00,48.57,48.6,48.56,48.59,30207.0,45.7856,45.8139,45.7762,45.8045,30207.0
2024-03-19 11:30:00,48.59,48.63,48.57,48.62,25642.0,45.8045,45.8422,45.7856,45.8327,25642.0
2024-03-19 11:35:00,48.62,48.71,48.62,48.7,24743.0,45.8327,45.9176,45.8327,45.9081,24743.0
2024-03-19 11:40:00,48.7,48.74,48.68,48.7,17970.0,45.9081,45.9459,45.8893,45.9081,17970.0
2024-03-19 11:45:00,48.7,48.78,48.68,48.78,39861.0,45.9081,45.9836,45.8893,45.9836,39861.0
2024-03-19 11:50:00,48.78,48.8,48.76,48.77,23979.0,45.9836,46.0024,45.9647,45.9741,23979.0
2024-03-19 11:55:00,48.76,48.77,48.66,48.72,69813.0,45.9647,45.9741,45.8704,45.927,69813.0
2024-03-19 12:00:00,48.71,48.73,48.65,48.73,31876.0,45.9176,45.9364,45.861,45.9364,31876.0
2024-03-19 12:05:00,48.73,48.77,48.7,48.76,19404.0,45.9364,45.9741,45.9081,45.9647,19404.0
2024-03-19 12:10:00,48.76,48.82,48.75,48.81,26809.0,45.9647,46.0213,45.9553,46.0118,26809.0
2024-03-19 12:15:00,48.83,48.84,48.73,48.8,43835.0,46.0307,46.0401,45.9364,46.0024,43835.0
2024-03-19 12:20:00,48.8,48.82,48.74,48.75,20217.0,46.0024,46.0213,45.9459,45.9553,20217.0
2024-03-19 12:25:00,48.75,48.75,48.55,48.62,24790.0,45.9553,45.9553,45.7667,45.8327,24790.0
2024-03-19 12:30:00,48.62,48.72,48.6,48.69,48582.0,45.8327,45.927,45.8139,45.8987,48582.0
2024-03-19 12:35:00,48.69,48.72,48.63,48.69,42473.0,45.8987,45.927,45.8422,45.8987,42473.0
2024-03-19 12:40:00,48.69,48.7,48.62,48.62,30266.0,45.8987,45.9081,45.8327,45.8327,30266.0
2024-03-19 12:45:00,48.61,48.64,48.57,48.62,23827.0,45.8233,45.8516,45.7856,45.8327,23827.0
2024-03-19 12:50:00,48.63,48.63,48.56,48.58,26181.0,45.8422,45.8422,45.7762,45.795,26181.0
2024-03-19 12:55:00,48.59,48.67,48.56,48.66,12229.0,45.8045,45.8799,45.7762,45.8704,12229.0
2024-03-19 13:00:00,48.66,48.66,48.55,48.57,23194.0,45.8704,45.8704,45.7667,45.7856,23194.0
2024-03-19 13:05:00,48.56,48.66,48.55,48.65,105149.0,45.7762,45.8704,45.7667,45.861,105149.0
2024-03-19 13:10:00,48.66,48.73,48.65,48.73,27122.0,45.8704,45.9364,45.861,45.9364,27122.0
2024-03-19 13:15:00,48.71,48.73,48.6,48.62,26837.0,45.9176,45.9364,45.8139,45.8327,26837.0
2024-03-19 13:20:00,48.62,48.68,48.62,48.68,30844.0,45.8327,45.8893,45.8327,45.8893,30844.0
2024-03-19 13:25:00,48.68,48.7,48.64,48.68,30906.0,45.8893,45.9081,45.8516,45.8893,30906.0
2024-03-19 13:30:00,48.69,48.69,48.64,48.65,19999.0,45.8987,45.8987,45.8516,45.861,19999.0
2024-03-19 13:35:00,48.65,48.72,48.64,48.66,31375.0,45.861,45.927,45.8516,45.8704,31375.0
2024-03-19 13:40:00,48.66,48.67,48.58,48.63,21408.0,45.8704,45.8799,45.795,45.8422,21408.0
2024-03-19 13:45:00,48.64,48.64,48.52,48.57,20847.0,45.8516,45.8516,45.7385,45.7856,20847.0
2024-03-19 13:50:00,48.57,48.63,48.56,48.62,49944.0,45.7856,45.8422,45.7762,45.8327,49944.0
2024-03-19 13:55:00,48.62,48.63,48.59,48.61,29807.0,45.8327,45.8422,45.8045,45.8233,29807.0
2024-03-19 14:00:00,48.61,48.64,48.57,48.63,168709.0,45.8233,45.8516,45.7856,45.8422,168709.0
2024-03-19 14:05:00,48.63,48.66,48.59,48.64,71376.0,45.8422,45.8704,45.8045,45.8516,71376.0
2024-03-19 14:10:00,48.64,48.65,48.56,48.56,78300.0,45.8516,45.861,45.7762,45.7762,78300.0
2024-03-19 14:15:00,48.55,48.59,48.54,48.58,15205.0,45.7667,45.8045,45.7573,45.795,15205.0
2024-03-19 14:20:00,48.59,48.62,48.58,48.6,25404.0,45.8045,45.8327,45.795,45.8139,25404.0
2024-03-19 14:25:00,48.61,48.69,48.6,48.69,24199.0,45.8233,45.8987,45.8139,45.8987,24199.0
2024-03-19 14:30:00,48.68,48.7,48.64,48.66,39601.0,45.8893,45.9081,45.8516,45.8704,39601.0
2024-03-19 14:35:00,48.65,48.7,48.65,48.7,21574.0,45.861,45.9081,45.861,45.9081,21574.0
2024-03-19 14:40:00,48.7,48.74,48.68,48.7,31652.0,45.9081,45.9459,45.8893,45.9081,31652.0
2024-03-19 14:45:00,48.7,48.7,48.65,48.66,22935.0,45.9081,45.9081,45.861,45.8704,22935.0
2024-03-19 14:50:00,48.65,48.68,48.64,48.68,32895.0,45.861,45.8893,45.8516,45.8893,32895.0
2024-03-19 14:55:00,48.68,48.69,48.64,48.66,52739.0,45.8893,45.8987,45.8516,45.8704,52739.0
2024-03-19 15:00:00,48.66,48.69,48.64,48.67,52051.0,45.8704,45.8987,45.8516,45.8799,52051.0
2024-03-19 15:05:00,48.66,48.68,48.6,48.62,45628.0,45.8704,45.8893,45.8139,45.8327,45628.0
2024-03-19 15:10:00,48.61,48.66,48.57,48.66,164117.0,45.8233,45.8704,45.7856,45.8704,164117.0
2024-03-19 15:15:00,48.65,48.75,48.64,48.73,64095.0,45.861,45.9553,45.8516,45.9364,64095.0
2024-03-19 15:20:00,48.73,48.74,48.69,48.72,39475.0,45.9364,45.9459,45.8987,45.927,39475.0
2024-03-19 15:25:00,48.71,48.73,48.6,48.62,81350.0,45.9176,45.9364,45.8139,45.8327,81350.0
2024-03-19 15:30:00,48.61,48.64,48.52,48.53,206856.0,45.8233,45.8516,45.7385,45.7479,206856.0
2024-03-19 15:35:00,48.52,48.65,48.5,48.6,157401.0,45.7385,45.861,45.7196,45.8139,157401.0
2024-03-19 15:40:00,48.6,48.61,48.46,48.47,64214.0,45.8139,45.8233,45.6819,45.6913,64214.0
2024-03-19 15:45:00,48.47,48.51,48.42,48.43,167853.0,45.6913,45.729,45.6442,45.6536,167853.0
2024-03-19 15:50:00,48.45,48.55,48.42,48.5,181256.0,45.6725,45.7667,45.6442,45.7196,181256.0
2024-03-19 15:55:00,48.5,48.62,48.48,48.51,612763.0,45.7196,45.8327,45.7008,45.729,612763.0
2024-03-20 09:30:00,48.45,48.49,48.18,48.37,160749.0,45.6725,45.7102,45.418,45.5971,160749.0
2024-03-20 09:35:00,48.41,48.45,48.26,48.38,20595.0,45.6348,45.6725,45.4934,45.6065,20595.0
2024-03-20 09:40:00,48.39,48.49,48.33,48.43,38627.0,45.6159,45.7102,45.5594,45.6536,38627.0
2024-03-20 09:45:00,48.43,48.49,48.38,48.45,33190.0,45.6536,45.7102,45.6065,45.6725,33190.0
2024-03-20 09:50:00,48.44,48.44,48.3,48.33,20174.0,45.6631,45.6631,45.5311,45.5594,20174.0
2024-03-20 09:55:00,48.35,48.39,48.3,48.37,44181.0,45.5782,45.6159,45.5311,45.5971,44181.0
2024-03-20 10:00:00,48.36,48.43,48.33,48.43,43055.0,45.5876,45.6536,45.5594,45.6536,43055.0
2024-03-20 10:05:00,48.44,48.45,48.36,48.41,24986.0,45.6631,45.6725,45.5876,45.6348,24986.0
2024-03-20 10:10:00,48.4,48.54,48.39,48.47,36254.0,45.6253,45.7573,45.6159,45.6913,36254.0
2024-03-20 10:15:00,48.47,48.49,48.41,48.47,48130.0,45.6913,45.7102,45.6348,45.6913,48130.0
2024-03-20 10:20:00,48.46,48.47,48.36,48.36,29529.0,45.6819,45.6913,45.5876,45.5876,29529.0
2024-03-20 10:25:00,48.37,48.47,48.37,48.44,45939.0,45.5971,45.6913,45.5971,45.6631,45939.0
2024-03-20 10:30:00,48.43,48.58,48.41,48.51,43139.0,45.6536,45.795,45.6348,45.729,43139.0
2024-03-20 10:35:00,48.5,48.55,48.39,48.44,25382.0,45.7196,45.7667,45.6159,45.6631,25382.0
2024-03-20 10:40:00,48.43,48.43,48.36,48.36,27135.0,45.6536,45.6536,45.5876,45.5876,27135.0
2024-03-20 10:45:00,48.36,48.42,48.35,48.38,23129.0,45.5876,45.6442,45.5782,45.6065,23129.0
2024-03-20 10:50:00,48.38,48.38,48.31,48.35,17060.0,45.6065,45.6065,45.5405,45.5782,17060.0
2024-03-20 10:55:00,48.35,48.43,48.34,48.41,20312.0,45.5782,45.6536,45.5688,45.6348,20312.0
2024-03-20 11:00:00,48.4,48.44,48.37,48.38,16352.0,45.6253,45.6631,45.5971,45.6065,16352.0
2024-03-20 11:05:00,48.37,48.38,48.29,48.3,22548.0,45.5971,45.6065,45.5217,45.5311,22548.0
2024-03-20 11:10:00,48.3,48.31,48.27,48.29,14885.0,45.5311,45.5405,45.5028,45.5217,14885.0
2024-03-20 11:15:00,48.3,48.33,48.25,48.28,48196.0,45.5311,45.5594,45.4839,45.5122,48196.0
2024-03-20 11:20:00,48.28,48.32,48.25,48.27,25933.0,45.5122,45.5499,45.4839,45.5028,25933.0
2024-03-20 11:25:00,48.27,48.32,48.26,48.3,29446.0,45.5028,45.5499,45.4934,45.5311,29446.0
2024-03-20 11:30:00,48.3,48.32,48.26,48.28,30176.0,45.5311,45.5499,45.4934,45.5122,30176.0
2024-03-20 11:35:00,48.28,48.29,48.25,48.28,39718.0,45.5122,45.5217,45.4839,45.5122,39718.0
2024-03-20 11:40:00,48.28,48.29,48.22,48.23,47406.0,45.5122,45.5217,45.4557,45.4651,47406.0
2024-03-20 11:45:00,48.24,48.28,48.19,48.26,55008.0,45.4745,45.5122,45.4274,45.4934,55008.0
2024-03-20 11:50:00,48.26,48.27,48.21,48.26,39403.0,45.4934,45.5028,45.4462,45.4934,39403.0
2024-03-20 11:55:00,48.26,48.27,48.21,48.24,23650.0,45.4934,45.5028,45.4462,45.4745,23650.0
2024-03-20 12:00:00,48.24,48.26,48.15,48.15,29224.0,45.4745,45.4934,45.3897,45.3897,29224.0
2024-03-20 12:05:00,48.15,48.2,48.09,48.16,36571.0,45.3897,45.4368,45.3331,45.3991,36571.0
2024-03-20 12:10:00,48.16,48.2,48.14,48.15,14926.0,45.3991,45.4368,45.3802,45.3897,14926.0
2024-03-20 12:15:00,48.16,48.16,48.08,48.12,11333.0,45.3991,45.3991,45.3237,45.3614,11333.0
2024-03-20 12:20:00,48.12,48.2,48.12,48.16,15323.0,45.3614,45.4368,45.3614,45.3991,15323.0
2024-03-20 12:25:00,48.17,48.18,48.13,48.16,18329.0,45.4085,45.418,45.3708,45.3991,18329.0
2024-03-20 12:30:00,48.16,48.19,48.09,48.1,29213.0,45.3991,45.4274,45.3331,45.3425,29213.0
2024-03-20 12:35:00,48.11,48.14,48.06,48.07,40152.0,45.352,45.3802,45.3048,45.3143,40152.0
2024-03-20 12:40:00,48.08,48.09,48.05,48.08,17416.0,45.3237,45.3331,45.2954,45.3237,17416.0
2024-03-20 12:45:00,48.1,48.13,48.07,48.1,16950.0,45.3425,45.3708,45.3143,45.3425,16950.0
2024-03-20 12:50:00,48.11,48.19,48.1,48.19,9970.0,45.352,45.4274,45.3425,45.4274,9970.0
2024-03-20 12:55:00,48.18,48.19,48.14,48.14,15144.0,45.418,45.4274,45.3802,45.3802,15144.0
2024-03-20 13:00:00,48.13,48.14,48.09,48.13,17227.0,45.3708,45.3802,45.3331,45.3708,17227.0
2024-03-20 13:05:00,48.15,48.16,48.1,48.11,53198.0,45.3897,45.3991,45.3425,45.352,53198.0
2024-03-20 13:10:00,48.12,48.2,48.1,48.19,14836.0,45.3614,45.4368,45.3425,45.4274,14836.0
2024-03-20 13:15:00,48.2,48.21,48.16,48.17,8648.0,45.4368,45.4462,45.3991,45.4085,8648.0
2024-03-20 13:20:00,48.17,48.21,48.16,48.2,19910.0,45.4085,45.4462,45.3991,45.4368,19910.0
2024-03-20 13:25:00,48.2,48.21,48.17,48.2,11338.0,45.4368,45.4462,45.4085,45.4368,11338.0
2024-03-20 13:30:00,48.2,48.2,48.14,48.16,10888.0,45.4368,45.4368,45.3802,45.3991,10888.0
2024-03-20 13:35:00,48.15,48.19,48.13,48.16,26072.0,45.3897,45.4274,45.3708,45.3991,26072.0
2024-03-20 13:40:00,48.16,48.2,48.13,48.16,36377.0,45.3991,45.4368,45.3708,45.3991,36377.0
2024-03-20 13:45:00,48.16,48.18,48.14,48.16,9123.0,45.3991,45.418,45.3802,45.3991,9123.0
2024-03-20 13:50:00,48.16,48.19,48.11,48.14,17748.0,45.3991,45.4274,45.352,45.3802,17748.0
2024-03-20 13:55:00,48.13,48.14,48.07,48.08,16251.0,45.3708,45.3802,45.3143,45.3237,16251.0
2024-03-20 14:00:00,48.08,48.22,48.05,48.1,41494.0,45.3237,45.4557,45.2954,45.3425,41494.0
2024-03-20 14:05:00,48.1,48.14,48.02,48.04,26913.0,45.3425,45.3802,45.2671,45.286,26913.0
2024-03-20 14:10:00,48.06,48.1,47.92,47.93,17610.0,45.3048,45.3425,45.1729,45.1823,17610.0
2024-03-20 14:15:00,47.94,47.96,47.83,47.87,27205.0,45.1917,45.2106,45.088,45.1257,27205.0
2024-03-20 14:20:00,47.88,47.91,47.79,47.8,38035.0,45.1352,45.1634,45.0503,45.0597,38035.0
2024-03-20 14:25:00,47.81,47.92,47.8,47.92,34624.0,45.0692,45.1729,45.0597,45.1729,34624.0
2024-03-20 14:30:00,47.93,47.94,47.8,47.8,36382.0,45.1823,45.1917,45.0597,45.0597,36382.0
2024-03-20 14:35:00,47.8,47.93,47.77,47.91,53549.0,45.0597,45.1823,45.0315,45.1634,53549.0
2024-03-20 14:40:00,47.91,48.05,47.89,48.0,42225.0,45.1634,45.2954,45.1446,45.2483,42225.0
2024-03-20 14:45:00,48.01,48.26,48.01,48.2,58924.0,45.2577,45.4934,45.2577,45.4368,58924.0
2024-03-20 14:50:00,48.19,48.21,47.94,47.95,35687.0,45.4274,45.4462,45.1917,45.2011,35687.0
2024-03-20 14:55:00,47.96,48.04,47.94,47.99,37159.0,45.2106,45.286,45.1917,45.2388,37159.0
2024-03-20 15:00:00,48.0,48.08,47.91,48.08,63799.0,45.2483,45.3237,45.1634,45.3237,63799.0
2024-03-20 15:05:00,48.09,48.16,48.01,48.16,59633.0,45.3331,45.3991,45.2577,45.3991,59633.0
2024-03-20 15:10:00,48.16,48.24,48.14,48.16,68932.0,45.3991,45.4745,45.3802,45.3991,68932.0
2024-03-20 15:15:00,48.16,48.19,48.08,48.15,58177.0,45.3991,45.4274,45.3237,45.3897,58177.0
2024-03-20 15:20:00,48.16,48.19,48.1,48.16,50716.0,45.3991,45.4274,45.3425,45.3991,50716.0
2024-03-20 15:25:00,48.16,48.23,48.15,48.16,63058.0,45.3991,45.4651,45.3897,45.3991,63058.0
2024-03-20 15:30:00,48.16,48.16,47.99,48.0,35943.0,45.3991,45.3991,45.2388,45.2483,35943.0
2024-03-20 15:35:00,48.0,48.08,47.99,48.08,31686.0,45.2483,45.3237,45.2388,45.3237,31686.0
2024-03-20 15:40:00,48.09,48.16,48.06,48.15,49133.0,45.3331,45.3991,45.3048,45.3897,49133.0
2024-03-20 15:45:00,48.15,48.15,47.91,47.92,58811.0,45.3897,45.3897,45.1634,45.1729,58811.0
2024-03-20 15:50:00,47.93,48.03,47.88,48.01,92921.0,45.1823,45.2766,45.1352,45.2577,92921.0
2024-03-20 15:55:00,48.01,48.17,48.0,48.16,255095.0,45.2577,45.4085,45.2483,45.3991,255095.0
2024-03-21 09:30:00,48.25,48.43,48.02,48.39,119753.0,45.4839,45.6536,45.2671,45.6159,119753.0
2024-03-21 09:35:00,48.36,48.64,48.35,48.61,31793.0,45.5876,45.8516,45.5782,45.8233,31793.0
2024-03-21 09:40:00,48.61,48.86,48.52,48.76,69570.0,45.8233,46.059,45.7385,45.9647,69570.0
2024-03-21 09:45:00,48.77,48.85,48.65,48.77,82019.0,45.9741,46.0495,45.861,45.9741,82019.0
2024-03-21 09:50:00,48.77,48.87,48.71,48.84,31372.0,45.9741,46.0684,45.9176,46.0401,31372.0
2024-03-21 09:55:00,48.84,48.88,48.68,48.85,80379.0,46.0401,46.0778,45.8893,46.0495,80379.0
2024-03-21 10:00:00,48.85,48.94,48.85,48.92,39639.0,46.0495,46.1344,46.0495,46.1155,39639.0
2024-03-21 10:05:00,48.92,49.05,48.86,49.01,75332.0,46.1155,46.2381,46.059,46.2004,75332.0
2024-03-21 10:10:00,49.02,49.02,48.85,48.96,25452.0,46.2098,46.2098,46.0495,46.1532,25452.0
2024-03-21 10:15:00,48.96,49.07,48.93,49.0,20167.0,46.1532,46.2569,46.125,46.1909,20167.0
2024-03-21 10:20:00,49.0,49.01,48.83,48.94,18386.0,46.1909,46.2004,46.0307,46.1344,18386.0
2024-03-21 10:25:00,48.92,48.99,48.86,48.86,23877.0,46.1155,46.1815,46.059,46.059,23877.0
2024-03-21 10:30:00,48.86,48.98,48.79,48.84,69013.0,46.059,46.1721,45.993,46.0401,69013.0
2024-03-21 10:35:00,48.84,49.05,48.82,49.0,27767.0,46.0401,46.2381,46.0213,46.1909,27767.0
2024-03-21 10:40:00,48.99,49.05,48.95,48.97,21001.0,46.1815,46.2381,46.1438,46.1627,21001.0
2024-03-21 10:45:00,48.97,49.01,48.96,48.96,33151.0,46.1627,46.2004,46.1532,46.1532,33151.0
2024-03-21 10:50:00,48.97,49.0,48.91,48.94,38767.0,46.1627,46.1909,46.1061,46.1344,38767.0
2024-03-21 10:55:00,48.95,49.04,48.92,48.95,37458.0,46.1438,46.2287,46.1155,46.1438,37458.0
2024-03-21 11:00:00,48.95,48.95,48.77,48.81,33686.0,46.1438,46.1438,45.9741,46.0118,33686.0
2024-03-21 11:05:00,48.81,48.83,48.7,48.7,30087.0,46.0118,46.0307,45.9081,45.9081,30087.0
2024-03-21 11:10:00,48.71,48.78,48.64,48.66,70735.0,45.9176,45.9836,45.8516,45.8704,70735.0
2024-03-21 11:15:00,48.64,48.75,48.64,48.71,39748.0,45.8516,45.9553,45.8516,45.9176,39748.0
2024-03-21 11:20:00,48.71,48.71,48.63,48.69,15959.0,45.9176,45.9176,45.8422,45.8987,15959.0
2024-03-21 11:25:00,48.68,48.68,48.59,48.59,63219.0,45.8893,45.8893,45.8045,45.8045,63219.0
2024-03-21 11:30:00,48.59,48.67,48.58,48.62,32741.0,45.8045,45.8799,45.795,45.8327,32741.0
2024-03-21 11:35:00,48.63,48.64,48.57,48.59,25438.0,45.8422,45.8516,45.7856,45.8045,25438.0
2024-03-21 11:40:00,48.59,48.66,48.55,48.6,20527.0,45.8045,45.8704,45.7667,45.8139,20527.0
2024-03-21 11:45:00,48.61,48.71,48.61,48.7,42884.0,45.8233,45.9176,45.8233,45.9081,42884.0
2024-03-21 11:50:00,48.71,48.73,48.64,48.68,60956.0,45.9176,45.9364,45.8516,45.8893,60956.0
2024-03-21 11:55:00,48.68,48.71,48.65,48.7,23530.0,45.8893,45.9176,45.861,45.9081,23530.0
2024-03-21 12:00:00,48.68,48.74,48.68,48.71,44634.0,45.8893,45.9459,45.8893,45.9176,44634.0
2024-03-21 12:05:00,48.71,48.76,48.68,48.72,59323.0,45.9176,45.9647,45.8893,45.927,59323.0
2024-03-21 12:10:00,48.72,48.74,48.66,48.67,20129.0,45.927,45.9459,45.8704,45.8799,20129.0
2024-03-21 12:15:00,48.67,48.73,48.66,48.73,28361.0,45.8799,45.9364,45.8704,45.9364,28361.0
2024-03-21 12:20:00,48.73,48.73,48.65,48.67,16104.0,45.9364,45.9364,45.861,45.8799,16104.0
2024-03-21 12:25:00,48.67,48.68,48.56,48.58,44349.0,45.8799,45.8893,45.7762,45.795,44349.0
2024-03-21 12:30:00,48.57,48.72,48.55,48.65,111903.0,45.7856,45.927,45.7667,45.861,111903.0
2024-03-21 12:35:00,48.64,48.68,48.59,48.66,14134.0,45.8516,45.8893,45.8045,45.8704,14134.0
2024-03-21 12:40:00,48.66,48.67,48.63,48.63,12026.0,45.8704,45.8799,45.8422,45.8422,12026.0
2024-03-21 12:45:00,48.63,48.69,48.62,48.68,32396.0,45.8422,45.8987,45.8327,45.8893,32396.0
2024-03-21 12:50:00,48.68,48.73,48.68,48.7,10361.0,45.8893,45.9364,45.8893,45.9081,10361.0
2024-03-21 12:55:00,48.69,48.74,48.66,48.72,119981.0,45.8987,45.9459,45.8704,45.927,119981.0
2024-03-21 13:00:00,48.72,48.74,48.69,48.7,16450.0,45.927,45.9459,45.8987,45.9081,16450.0
2024-03-21 13:05:00,48.71,48.74,48.68,48.71,67189.0,45.9176,45.9459,45.8893,45.9176,67189.0
2024-03-21 13:10:00,48.71,48.75,48.69,48.7,20986.0,45.9176,45.9553,45.8987,45.9081,20986.0
2024-03-21 13:15:00,48.71,48.72,48.66,48.66,28468.0,45.9176,45.927,45.8704,45.8704,28468.0
2024-03-21 13:20:00,48.66,48.7,48.65,48.68,16267.0,45.8704,45.9081,45.861,45.8893,16267.0
2024-03-21 13:25:00,48.67,48.69,48.64,48.67,27215.0,45.8799,45.8987,45.8516,45.8799,27215.0
2024-03-21 13:30:00,48.67,48.7,48.64,48.7,13207.0,45.8799,45.9081,45.8516,45.9081,13207.0
2024-03-21 13:35:00,48.7,48.74,48.69,48.74,13840.0,45.9081,45.9459,45.8987,45.9459,13840.0
2024-03-21 13:40:00,48.72,48.74,48.68,48.7,17277.0,45.927,45.9459,45.8893,45.9081,17277.0
2024-03-21 13:45:00,48.71,48.75,48.7,48.73,27516.0,45.9176,45.9553,45.9081,45.9364,27516.0
2024-03-21 13:50:00,48.73,48.75,48.69,48.69,28167.0,45.9364,45.9553,45.8987,45.8987,28167.0
2024-03-21 13:55:00,48.68,48.74,48.64,48.65,35882.0,45.8893,45.9459,45.8516,45.861,35882.0
2024-03-21 14:00:00,48.65,48.71,48.64,48.68,23900.0,45.861,45.9176,45.8516,45.8893,23900.0
2024-03-21 14:05:00,48.67,48.72,48.67,48.71,25369.0,45.8799,45.927,45.8799,45.9176,25369.0
2024-03-21 14:10:00,48.71,48.75,48.7,48.72,22379.0,45.9176,45.9553,45.9081,45.927,22379.0
2024-03-21 14:15:00,48.72,48.74,48.68,48.73,18677.0,45.927,45.9459,45.8893,45.9364,18677.0
2024-03-21 14:20:00,48.74,48.75,48.67,48.71,22231.0,45.9459,45.9553,45.8799,45.9176,22231.0
2024-03-21 14:25:00,48.71,48.72,48.67,48.72,18779.0,45.9176,45.927,45.8799,45.927,18779.0
2024-03-21 14:30:00,48.72,48.81,48.72,48.74,36372.0,45.927,46.0118,45.927,45.9459,36372.0
2024-03-21 14:35:00,48.75,48.78,48.71,48.76,25520.0,45.9553,45.9836,45.9176,45.9647,25520.0
2024-03-21 14:40:00,48.75,48.76,48.66,48.69,74536.0,45.9553,45.9647,45.8704,45.8987,74536.0
2024-03-21 14:45:00,48.69,48.7,48.64,48.65,26370.0,45.8987,45.9081,45.8516,45.861,26370.0
2024-03-21 14:50:00,48.65,48.67,48.63,48.65,19400.0,45.861,45.8799,45.8422,45.861,19400.0
2024-03-21 14:55:00,48.66,48.68,48.62,48.66,22338.0,45.8704,45.8893,45.8327,45.8704,22338.0
2024-03-21 15:00:00,48.67,48.72,48.67,48.7,51600.0,45.8799,45.927,45.8799,45.9081,51600.0
2024-03-21 15:05:00,48.7,48.71,48.67,48.67,41815.0,45.9081,45.9176,45.8799,45.8799,41815.0
2024-03-21 15:10:00,48.67,48.67,48.55,48.58,34124.0,45.8799,45.8799,45.7667,45.795,34124.0
2024-03-21 15:15:00,48.58,48.58,48.53,48.55,44388.0,45.795,45.795,45.7479,45.7667,44388.0
2024-03-21 15:20:00,48.55,48.57,48.51,48.53,33435.0,45.7667,45.7856,45.729,45.7479,33435.0
2024-03-21 15:25:00,48.54,48.62,48.53,48.53,52084.0,45.7573,45.8327,45.7479,45.7479,52084.0
2024-03-21 15:30:00,48.54,48.66,48.52,48.64,55233.0,45.7573,45.8704,45.7385,45.8516,55233.0
2024-03-21 15:35:00,48.65,48.7,48.63,48.66,45318.0,45.861,45.9081,45.8422,45.8704,45318.0
2024-03-21 15:40:00,48.66,48.72,48.65,48.67,67261.0,45.8704,45.927,45.861,45.8799,67261.0
2024-03-21 15:45:00,48.66,48.7,48.61,48.64,68781.0,45.8704,45.9081,45.8233,45.8516,68781.0
2024-03-21 15:50:00,48.63,48.65,48.57,48.64,110813.0,45.8422,45.861,45.7856,45.8516,110813.0
2024-03-21 15:55:00,48.63,48.65,48.47,48.49,327434.0,45.8422,45.861,45.6913,45.7102,327434.0
2024-03-22 09:30:00,48.74,48.76,48.47,48.56,46974.0,45.9459,45.9647,45.6913,45.7762,46974.0
2024-03-22 09:35:00,48.59,48.6,48.41,48.53,30224.0,45.8045,45.8139,45.6348,45.7479,30224.0
2024-03-22 09:40:00,48.54,48.6,48.49,48.52,34190.0,45.7573,45.8139,45.7102,45.7385,34190.0
2024-03-22 09:45:00,48.54,48.59,48.37,48.37,52062.0,45.7573,45.8045,45.5971,45.5971,52062.0
2024-03-22 09:50:00,48.36,48.5,48.35,48.44,22508.0,45.5876,45.7196,45.5782,45.6631,22508.0
2024-03-22 09:55:00,48.45,48.45,48.26,48.33,36414.0,45.6725,45.6725,45.4934,45.5594,36414.0
2024-03-22 10:00:00,48.34,48.38,48.25,48.33,39343.0,45.5688,45.6065,45.4839,45.5594,39343.0
2024-03-22 10:05:00,48.33,48.4,48.28,48.38,22002.0,45.5594,45.6253,45.5122,45.6065,22002.0
2024-03-22 10:10:00,48.37,48.42,48.28,48.42,56069.0,45.5971,45.6442,45.5122,45.6442,56069.0
2024-03-22 10:15:00,48.42,48.53,48.4,48.53,19452.0,45.6442,45.7479,45.6253,45.7479,19452.0
2024-03-22 10:20:00,48.51,48.56,48.41,48.45,66971.0,45.729,45.7762,45.6348,45.6725,66971.0
2024-03-22 10:25:00,48.45,48.54,48.44,48.51,22035.0,45.6725,45.7573,45.6631,45.729,22035.0
2024-03-22 10:30:00,48.51,48.52,48.47,48.5,17730.0,45.729,45.7385,45.6913,45.7196,17730.0
2024-03-22 10:35:00,48.5,48.57,48.49,48.52,20312.0,45.7196,45.7856,45.7102,45.7385,20312.0
2024-03-22 10:40:00,48.53,48.53,48.46,48.46,9105.0,45.7479,45.7479,45.6819,45.6819,9105.0
2024-03-22 10:45:00,48.47,48.49,48.43,48.43,21085.0,45.6913,45.7102,45.6536,45.6536,21085.0
2024-03-22 10:50:00,48.44,48.45,48.38,48.4,13964.0,45.6631,45.6725,45.6065,45.6253,13964.0
2024-03-22 10:55:00,48.41,48.41,48.28,48.32,19195.0,45.6348,45.6348,45.5122,45.5499,19195.0
2024-03-22 11:00:00,48.32,48.39,48.29,48.32,20446.0,45.5499,45.6159,45.5217,45.5499,20446.0
2024-03-22 11:05:00,48.33,48.33,48.24,48.24,24938.0,45.5594,45.5594,45.4745,45.4745,24938.0
2024-03-22 11:10:00,48.25,48.25,48.21,48.25,7570.0,45.4839,45.4839,45.4462,45.4839,7570.0
2024-03-22 11:15:00,48.23,48.24,48.17,48.19,13034.0,45.4651,45.4745,45.4085,45.4274,13034.0
2024-03-22 11:20:00,48.2,48.22,48.16,48.19,14471.0,45.4368,45.4557,45.3991,45.4274,14471.0
2024-03-22 11:25:00,48.19,48.24,48.15,48.23,14083.0,45.4274,45.4745,45.3897,45.4651,14083.0
2024-03-22 11:30:00,48.24,48.31,48.24,48.3,28543.0,45.4745,45.5405,45.4745,45.5311,28543.0
2024-03-22 11:35:00,48.31,48.33,48.24,48.26,9613.0,45.5405,45.5594,45.4745,45.4934,9613.0
2024-03-22 11:40:00,48.28,48.29,48.26,48.28,13787.0,45.5122,45.5217,45.4934,45.5122,13787.0
2024-03-22 11:45:00,48.28,48.31,48.27,48.28,8236.0,45.5122,45.5405,45.5028,45.5122,8236.0
2024-03-22 11:50:00,48.29,48.31,48.25,48.27,14539.0,45.5217,45.5405,45.4839,45.5028,14539.0
2024-03-22 11:55:00,48.28,48.28,48.21,48.23,22980.0,45.5122,45.5122,45.4462,45.4651,22980.0
2024-03-22 12:00:00,48.23,48.24,48.18,48.24,84985.0,45.4651,45.4745,45.418,45.4745,84985.0
2024-03-22 12:05:00,48.24,48.38,48.22,48.38,17749.0,45.4745,45.6065,45.4557,45.6065,17749.0
2024-03-22 12:10:00,48.38,48.44,48.31,48.32,17771.0,45.6065,45.6631,45.5405,45.5499,17771.0
2024-03-22 12:15:00,48.32,48.35,48.3,48.3,8891.0,45.5499,45.5782,45.5311,45.5311,8891.0
2024-03-22 12:20:00,48.29,48.31,48.25,48.26,60879.0,45.5217,45.5405,45.4839,45.4934,60879.0
2024-03-22 12:25:00,48.26,48.31,48.2,48.25,24025.0,45.4934,45.5405,45.4368,45.4839,24025.0
2024-03-22 12:30:00,48.25,48.27,48.24,48.27,18215.0,45.4839,45.5028,45.4745,45.5028,18215.0
2024-03-22 12:35:00,48.26,48.28,48.23,48.25,86622.0,45.4934,45.5122,45.4651,45.4839,86622.0
2024-03-22 12:40:00,48.25,48.25,48.21,48.22,20263.0,45.4839,45.4839,45.4462,45.4557,20263.0
2024-03-22 12:45:00,48.22,48.28,48.21,48.27,22253.0,45.4557,45.5122,45.4462,45.5028,22253.0
2024-03-22 12:50:00,48.27,48.27,48.2,48.2,12448.0,45.5028,45.5028,45.4368,45.4368,12448.0
2024-03-22 12:55:00,48.21,48.22,48.18,48.18,24358.0,45.4462,45.4557,45.418,45.418,24358.0
2024-03-22 13:00:00,48.19,48.22,48.17,48.21,58948.0,45.4274,45.4557,45.4085,45.4462,58948.0
2024-03-22 13:05:00,48.21,48.27,48.19,48.21,23163.0,45.4462,45.5028,45.4274,45.4462,23163.0
2024-03-22 13:10:00,48.21,48.23,48.19,48.21,8424.0,45.4462,45.4651,45.4274,45.4462,8424.0
2024-03-22 13:15:00,48.21,48.26,48.19,48.26,12203.0,45.4462,45.4934,45.4274,45.4934,12203.0
2024-03-22 13:20:00,48.26,48.28,48.25,48.28,7064.0,45.4934,45.5122,45.4839,45.5122,7064.0
2024-03-22 13:25:00,48.29,48.34,48.28,48.3,15654.0,45.5217,45.5688,45.5122,45.5311,15654.0
2024-03-22 13:30:00,48.3,48.33,48.29,48.33,9987.0,45.5311,45.5594,45.5217,45.5594,9987.0
2024-03-22 13:35:00,48.33,48.34,48.29,48.3,9511.0,45.5594,45.5688,45.5217,45.5311,9511.0
2024-03-22 13:40:00,48.3,48.31,48.29,48.29,12400.0,45.5311,45.5405,45.5217,45.5217,12400.0
2024-03-22 13:45:00,48.3,48.35,48.29,48.3,17223.0,45.5311,45.5782,45.5217,45.5311,17223.0
2024-03-22 13:50:00,48.3,48.34,48.3,48.33,8619.0,45.5311,45.5688,45.5311,45.5594,8619.0
2024-03-22 13:55:00,48.34,48.39,48.33,48.38,8635.0,45.5688,45.6159,45.5594,45.6065,8635.0
2024-03-22 14:00:00,48.38,48.39,48.33,48.34,13686.0,45.6065,45.6159,45.5594,45.5688,13686.0
2024-03-22 14:05:00,48.34,48.39,48.32,48.38,18475.0,45.5688,45.6159,45.5499,45.6065,18475.0
2024-03-22 14:10:00,48.38,48.38,48.35,48.37,12140.0,45.6065,45.6065,45.5782,45.5971,12140.0
2024-03-22 14:15:00,48.37,48.37,48.33,48.36,12488.0,45.5971,45.5971,45.5594,45.5876,12488.0
2024-03-22 14:20:00,48.36,48.36,48.31,48.32,13502.0,45.5876,45.5876,45.5405,45.5499,13502.0
2024-03-22 14:25:00,48.33,48.35,48.3,48.33,9412.0,45.5594,45.5782,45.5311,45.5594,9412.0
2024-03-22 14:30:00,48.33,48.34,48.3,48.31,11890.0,45.5594,45.5688,45.5311,45.5405,11890.0
2024-03-22 14:35:00,48.3,48.35,48.3,48.35,8389.0,45.5311,45.5782,45.5311,45.5782,8389.0
2024-03-22 14:40:00,48.35,48.35,48.29,48.3,12595.0,45.5782,45.5782,45.5217,45.5311,12595.0
2024-03-22 14:45:00,48.3,48.35,48.29,48.33,13828.0,45.5311,45.5782,45.5217,45.5594,13828.0
2024-03-22 14:50:00,48.33,48.35,48.3,48.35,14853.0,45.5594,45.5782,45.5311,45.5782,14853.0
2024-03-22 14:55:00,48.35,48.35,48.3,48.32,11503.0,45.5782,45.5782,45.5311,45.5499,11503.0
2024-03-22 15:00:00,48.31,48.38,48.3,48.38,14280.0,45.5405,45.6065,45.5311,45.6065,14280.0
2024-03-22 15:05:00,48.37,48.39,48.34,48.35,12283.0,45.5971,45.6159,45.5688,45.5782,12283.0
2024-03-22 15:10:00,48.34,48.39,48.33,48.33,37295.0,45.5688,45.6159,45.5594,45.5594,37295.0
2024-03-22 15:15:00,48.33,48.35,48.22,48.22,22701.0,45.5594,45.5782,45.4557,45.4557,22701.0
2024-03-22 15:20:00,48.21,48.29,48.21,48.29,27291.0,45.4462,45.5217,45.4462,45.5217,27291.0
2024-03-22 15:25:00,48.3,48.33,48.29,48.32,36792.0,45.5311,45.5594,45.5217,45.5499,36792.0
2024-03-22 15:30:00,48.32,48.36,48.28,48.29,73922.0,45.5499,45.5876,45.5122,45.5217,73922.0
2024-03-22 15:35:00,48.29,48.3,48.22,48.23,44202.0,45.5217,45.5311,45.4557,45.4651,44202.0
2024-03-22 15:40:00,48.24,48.26,48.19,48.23,104660.0,45.4745,45.4934,45.4274,45.4651,104660.0
2024-03-22 15:45:00,48.23,48.32,48.22,48.3,86229.0,45.4651,45.5499,45.4557,45.5311,86229.0
2024-03-22 15:50:00,48.29,48.38,48.28,48.36,74176.0,45.5217,45.6065,45.5122,45.5876,74176.0
2024-03-22 15:55:00,48.36,48.39,48.28,48.31,286783.0,45.5876,45.6159,45.5122,45.5405,286783.0
2024-03-25 09:30:00,48.28,48.37,48.08,48.27,67555.0,45.5122,45.5971,45.3237,45.5028,67555.0
2024-03-25 09:35:00,48.28,48.34,48.14,48.23,24149.0,45.5122,45.5688,45.3802,45.4651,24149.0
2024-03-25 09:40:00,48.23,48.38,48.22,48.26,22068.0,45.4651,45.6065,45.4557,45.4934,22068.0
2024-03-25 09:45:00,48.26,48.26,48.16,48.23,51720.0,45.4934,45.4934,45.3991,45.4651,51720.0
2024-03-25 09:50:00,48.23,48.3,48.18,48.27,24702.0,45.4651,45.5311,45.418,45.5028,24702.0
2024-03-25 09:55:00,48.26,48.3,48.21,48.25,12281.0,45.4934,45.5311,45.4462,45.4839,12281.0
2024-03-25 10:00:00,48.25,48.28,48.21,48.22,52822.0,45.4839,45.5122,45.4462,45.4557,52822.0
2024-03-25 10:05:00,48.21,48.3,48.18,48.21,44916.0,45.4462,45.5311,45.418,45.4462,44916.0
2024-03-25 10:10:00,48.2,48.24,48.09,48.22,46793.0,45.4368,45.4745,45.3331,45.4557,46793.0
2024-03-25 10:15:00,48.21,48.23,48.1,48.13,36331.0,45.4462,45.4651,45.3425,45.3708,36331.0
2024-03-25 10:20:00,48.13,48.19,48.12,48.19,19825.0,45.3708,45.4274,45.3614,45.4274,19825.0
2024-03-25 10:25:00,48.18,48.27,48.14,48.26,14017.0,45.418,45.5028,45.3802,45.4934,14017.0
2024-03-25 10:30:00,48.26,48.29,48.21,48.25,18403.0,45.4934,45.5217,45.4462,45.4839,18403.0
2024-03-25 10:35:00,48.25,48.27,48.17,48.25,25076.0,45.4839,45.5028,45.4085,45.4839,25076.0
2024-03-25 10:40:00,48.26,48.29,48.18,48.19,21796.0,45.4934,45.5217,45.418,45.4274,21796.0
2024-03-25 10:45:00,48.2,48.2,48.12,48.16,28342.0,45.4368,45.4368,45.3614,45.3991,28342.0
2024-03-25 10:50:00,48.16,48.25,48.15,48.21,13854.0,45.3991,45.4839,45.3897,45.4462,13854.0
2024-03-25 10:55:00,48.2,48.21,48.11,48.14,10756.0,45.4368,45.4462,45.352,45.3802,10756.0
2024-03-25 11:00:00,48.14,48.26,48.12,48.26,12111.0,45.3802,45.4934,45.3614,45.4934,12111.0
2024-03-25 11:05:00,48.26,48.35,48.23,48.35,20793.0,45.4934,45.5782,45.4651,45.5782,20793.0
2024-03-25 11:10:00,48.35,48.35,48.2,48.22,20443.0,45.5782,45.5782,45.4368,45.4557,20443.0
2024-03-25 11:15:00,48.21,48.22,48.15,48.18,8808.0,45.4462,45.4557,45.3897,45.418,8808.0
2024-03-25 11:20:00,48.2,48.3,48.18,48.28,31716.0,45.4368,45.5311,45.418,45.5122,31716.0
2024-03-25 11:25:00,48.28,48.3,48.23,48.26,13320.0,45.5122,45.5311,45.4651,45.4934,13320.0
2024-03-25 11:30:00,48.26,48.27,48.21,48.27,10337.0,45.4934,45.5028,45.4462,45.5028,10337.0
2024-03-25 11:35:00,48.27,48.31,48.21,48.22,22770.0,45.5028,45.5405,45.4462,45.4557,22770.0
2024-03-25 11:40:00,48.22,48.27,48.18,48.19,19817.0,45.4557,45.5028,45.418,45.4274,19817.0
2024-03-25 11:45:00,48.19,48.21,48.03,48.1,46805.0,45.4274,45.4462,45.2766,45.3425,46805.0
2024-03-25 11:50:00,48.1,48.11,48.04,48.07,24547.0,45.3425,45.352,45.286,45.3143,24547.0
2024-03-25 11:55:00,48.07,48.11,48.04,48.08,14184.0,45.3143,45.352,45.286,45.3237,14184.0
2024-03-25 12:00:00,48.08,48.11,48.03,48.11,24684.0,45.3237,45.352,45.2766,45.352,24684.0
2024-03-25 12:05:00,48.1,48.11,48.0,48.01,33258.0,45.3425,45.352,45.2483,45.2577,33258.0
2024-03-25 12:10:00,48.01,48.01,47.88,47.9,26278.0,45.2577,45.2577,45.1352,45.154,26278.0
2024-03-25 12:15:00,47.89,47.96,47.87,47.91,14023.0,45.1446,45.2106,45.1257,45.1634,14023.0
2024-03-25 12:20:00,47.91,47.95,47.89,47.94,16487.0,45.1634,45.2011,45.1446,45.1917,16487.0
2024-03-25 12:25:00,47.94,47.98,47.92,47.95,23397.0,45.1917,45.2294,45.1729,45.2011,23397.0
2024-03-25 12:30:00,47.94,47.96,47.89,47.95,14336.0,45.1917,45.2106,45.1446,45.2011,14336.0
2024-03-25 12:35:00,47.94,48.02,47.93,48.01,16284.0,45.1917,45.2671,45.1823,45.2577,16284.0
2024-03-25 12:40:00,48.0,48.03,47.96,47.97,23053.0,45.2483,45.2766,45.2106,45.22,23053.0
2024-03-25 12:45:00,47.97,48.03,47.96,48.02,18744.0,45.22,45.2766,45.2106,45.2671,18744.0
2024-03-25 12:50:00,48.0,48.06,47.98,47.98,13264.0,45.2483,45.3048,45.2294,45.2294,13264.0
2024-03-25 12:55:00,47.99,48.07,47.99,48.06,16000.0,45.2388,45.3143,45.2388,45.3048,16000.0
2024-03-25 13:00:00,48.08,48.1,48.06,48.1,10699.0,45.3237,45.3425,45.3048,45.3425,10699.0
2024-03-25 13:05:00,48.09,48.12,48.01,48.03,21252.0,45.3331,45.3614,45.2577,45.2766,21252.0
2024-03-25 13:10:00,48.02,48.02,47.95,47.95,20239.0,45.2671,45.2671,45.2011,45.2011,20239.0
2024-03-25 13:15:00,47.96,47.96,47.91,47.94,9591.0,45.2106,45.2106,45.1634,45.1917,9591.0
2024-03-25 13:20:00,47.93,47.96,47.92,47.94,20578.0,45.1823,45.2106,45.1729,45.1917,20578.0
2024-03-25 13:25:00,47.94,47.97,47.93,47.96,11450.0,45.1917,45.22,45.1823,45.2106,11450.0
2024-03-25 13:30:00,47.96,47.98,47.94,47.97,7681.0,45.2106,45.2294,45.1917,45.22,7681.0
2024-03-25 13:35:00,47.98,47.99,47.94,47.97,13521.0,45.2294,45.2388,45.1917,45.22,13521.0
2024-03-25 13:40:00,47.96,48.02,47.96,48.02,18315.0,45.2106,45.2671,45.2106,45.2671,18315.0
2024-03-25 13:45:00,48.02,48.07,48.02,48.03,16306.0,45.2671,45.3143,45.2671,45.2766,16306.0
2024-03-25 13:50:00,48.02,48.08,48.02,48.06,8207.0,45.2671,45.3237,45.2671,45.3048,8207.0
2024-03-25 13:55:00,48.05,48.08,48.04,48.07,6957.0,45.2954,45.3237,45.286,45.3143,6957.0
2024-03-25 14:00:00,48.07,48.08,48.04,48.06,9646.0,45.3143,45.3237,45.286,45.3048,9646.0
2024-03-25 14:05:00,48.05,48.05,48.02,48.04,9758.0,45.2954,45.2954,45.2671,45.286,9758.0
2024-03-25 14:10:00,48.04,48.08,48.02,48.08,10919.0,45.286,45.3237,45.2671,45.3237,10919.0
2024-03-25 14:15:00,48.08,48.09,48.06,48.08,18681.0,45.3237,45.3331,45.3048,45.3237,18681.0
2024-03-25 14:20:00,48.09,48.12,48.08,48.12,11000.0,45.3331,45.3614,45.3237,45.3614,11000.0
2024-03-25 14:25:00,48.13,48.15,48.12,48.15,12512.0,45.3708,45.3897,45.3614,45.3897,12512.0
2024-03-25 14:30:00,48.15,48.16,48.08,48.14,15046.0,45.3897,45.3991,45.3237,45.3802,15046.0
2024-03-25 14:35:00,48.14,48.14,48.07,48.08,21762.0,45.3802,45.3802,45.3143,45.3237,21762.0
2024-03-25 14:40:00,48.08,48.08,48.02,48.05,18744.0,45.3237,45.3237,45.2671,45.2954,18744.0
2024-03-25 14:45:00,48.05,48.05,48.02,48.04,16843.0,45.2954,45.2954,45.2671,45.286,16843.0
2024-03-25 14:50:00,48.05,48.07,48.03,48.04,16299.0,45.2954,45.3143,45.2766,45.286,16299.0
2024-03-25 14:55:00,48.04,48.07,48.02,48.05,29523.0,45.286,45.3143,45.2671,45.2954,29523.0
2024-03-25 15:00:00,48.05,48.13,48.05,48.12,20379.0,45.2954,45.3708,45.2954,45.3614,20379.0
2024-03-25 15:05:00,48.12,48.14,48.1,48.12,14660.0,45.3614,45.3802,45.3425,45.3614,14660.0
2024-03-25 15:10:00,48.13,48.14,48.09,48.13,22562.0,45.3708,45.3802,45.3331,45.3708,22562.0
2024-03-25 15:15:00,48.14,48.15,48.1,48.11,18216.0,45.3802,45.3897,45.3425,45.352,18216.0
2024-03-25 15:20:00,48.11,48.13,48.09,48.09,22342.0,45.352,45.3708,45.3331,45.3331,22342.0
2024-03-25 15:25:00,48.09,48.14,48.08,48.11,22775.0,45.3331,45.3802,45.3237,45.352,22775.0
2024-03-25 15:30:00,48.11,48.17,48.1,48.15,31193.0,45.352,45.4085,45.3425,45.3897,31193.0
2024-03-25 15:35:00,48.14,48.16,48.1,48.16,27778.0,45.3802,45.3991,45.3425,45.3991,27778.0
2024-03-25 15:40:00,48.16,48.18,48.1,48.16,33037.0,45.3991,45.418,45.3425,45.3991,33037.0
2024-03-25 15:45:00,48.16,48.19,48.03,48.12,42576.0,45.3991,45.4274,45.2766,45.3614,42576.0
2024-03-25 15:50:00,48.11,48.17,48.07,48.16,63901.0,45.352,45.4085,45.3143,45.3991,63901.0
2024-03-25 15:55:00,48.16,48.26,48.15,48.24,184420.0,45.3991,45.4934,45.3897,45.4745,184420.0
2024-03-26 09:30:00,48.1,48.27,47.88,47.91,192761.0,45.3425,45.5028,45.1352,45.1634,192761.0
2024-03-26 09:35:00,47.93,48.01,47.83,47.95,44000.0,45.1823,45.2577,45.088,45.2011,44000.0
2024-03-26 09:40:00,47.94,48.06,47.89,48.0,66388.0,45.1917,45.3048,45.1446,45.2483,66388.0
2024-03-26 09:45:00,48.0,48.01,47.87,47.91,59718.0,45.2483,45.2577,45.1257,45.1634,59718.0
2024-03-26 09:50:00,47.9,47.91,47.68,47.7,108315.0,45.154,45.1634,44.9466,44.9655,108315.0
2024-03-26 09:55:00,47.68,47.7,47.44,47.48,143780.0,44.9466,44.9655,44.7204,44.7581,143780.0
2024-03-26 10:00:00,47.48,47.59,47.41,47.48,54207.0,44.7581,44.8618,44.6921,44.7581,54207.0
2024-03-26 10:05:00,47.49,47.65,47.48,47.52,94442.0,44.7675,44.9183,44.7581,44.7958,94442.0
2024-03-26 10:10:00,47.53,47.53,47.28,47.28,87129.0,44.8052,44.8052,44.5696,44.5696,87129.0
2024-03-26 10:15:00,47.28,47.43,47.26,47.33,98493.0,44.5696,44.711,44.5507,44.6167,98493.0
2024-03-26 10:20:00,47.34,47.44,47.31,47.43,104590.0,44.6261,44.7204,44.5978,44.711,104590.0
2024-03-26 10:25:00,47.44,47.57,47.36,47.57,52198.0,44.7204,44.8429,44.645,44.8429,52198.0
2024-03-26 10:30:00,47.56,47.58,47.37,47.47,90402.0,44.8335,44.8524,44.6544,44.7487,90402.0
2024-03-26 10:35:00,47.49,47.52,47.4,47.42,93225.0,44.7675,44.7958,44.6827,44.7015,93225.0
2024-03-26 10:40:00,47.46,47.68,47.43,47.61,57577.0,44.7392,44.9466,44.711,44.8806,57577.0
2024-03-26 10:45:00,47.62,47.67,47.54,47.6,153001.0,44.8901,44.9372,44.8146,44.8712,153001.0
2024-03-26 10:50:00,47.6,47.63,47.54,47.63,44076.0,44.8712,44.8995,44.8146,44.8995,44076.0
2024-03-26 10:55:00,47.63,47.66,47.54,47.55,32173.0,44.8995,44.9278,44.8146,44.8241,32173.0
2024-03-26 11:00:00,47.55,47.58,47.51,47.55,62052.0,44.8241,44.8524,44.7864,44.8241,62052.0
2024-03-26 11:05:00,47.55,47.55,47.36,47.37,33462.0,44.8241,44.8241,44.645,44.6544,33462.0
2024-03-26 11:10:00,47.36,47.4,47.26,47.26,78671.0,44.645,44.6827,44.5507,44.5507,78671.0
2024-03-26 11:15:00,47.26,47.31,47.17,47.24,57329.0,44.5507,44.5978,44.4659,44.5318,57329.0
2024-03-26 11:20:00,47.24,47.27,47.2,47.2,21531.0,44.5318,44.5601,44.4941,44.4941,21531.0
2024-03-26 11:25:00,47.21,47.28,47.15,47.19,52822.0,44.5036,44.5696,44.447,44.4847,52822.0
2024-03-26 11:30:00,47.18,47.25,47.17,47.22,52997.0,44.4753,44.5413,44.4659,44.513,52997.0
2024-03-26 11:35:00,47.22,47.24,47.15,47.15,75903.0,44.513,44.5318,44.447,44.447,75903.0
2024-03-26 11:40:00,47.14,47.22,47.14,47.16,68958.0,44.4376,44.513,44.4376,44.4564,68958.0
2024-03-26 11:45:00,47.17,47.29,47.17,47.28,42196.0,44.4659,44.579,44.4659,44.5696,42196.0
2024-03-26 11:50:00,47.27,47.3,47.25,47.26,34459.0,44.5601,44.5884,44.5413,44.5507,34459.0
2024-03-26 11:55:00,47.26,47.3,47.19,47.24,148765.0,44.5507,44.5884,44.4847,44.5318,148765.0
2024-03-26 12:00:00,47.24,47.27,47.17,47.25,57714.0,44.5318,44.5601,44.4659,44.5413,57714.0
2024-03-26 12:05:00,47.26,47.29,47.21,47.28,23523.0,44.5507,44.579,44.5036,44.5696,23523.0
2024-03-26 12:10:00,47.27,47.4,47.26,47.39,19052.0,44.5601,44.6827,44.5507,44.6732,19052.0
2024-03-26 12:15:00,47.4,47.42,47.35,47.36,30415.0,44.6827,44.7015,44.6355,44.645,30415.0
2024-03-26 12:20:00,47.36,47.37,47.28,47.29,37379.0,44.645,44.6544,44.5696,44.579,37379.0
2024-03-26 12:25:00,47.29,47.37,47.27,47.34,39293.0,44.579,44.6544,44.5601,44.6261,39293.0
2024-03-26 12:30:00,47.33,47.33,47.21,47.24,40949.0,44.6167,44.6167,44.5036,44.5318,40949.0
2024-03-26 12:35:00,47.24,47.33,47.22,47.33,26468.0,44.5318,44.6167,44.513,44.6167,26468.0
2024-03-26 12:40:00,47.33,47.36,47.3,47.33,13271.0,44.6167,44.645,44.5884,44.6167,13271.0
2024-03-26 12:45:00,47.33,47.35,47.31,47.34,17234.0,44.6167,44.6355,44.5978,44.6261,17234.0
2024-03-26 12:50:00,47.33,47.37,47.3,47.36,36002.0,44.6167,44.6544,44.5884,44.645,36002.0
2024-03-26 12:55:00,47.35,47.4,47.33,47.35,42786.0,44.6355,44.6827,44.6167,44.6355,42786.0
2024-03-26 13:00:00,47.34,47.4,47.33,47.38,28029.0,44.6261,44.6827,44.6167,44.6638,28029.0
2024-03-26 13:05:00,47.38,47.38,47.24,47.27,64067.0,44.6638,44.6638,44.5318,44.5601,64067.0
2024-03-26 13:10:00,47.26,47.35,47.25,47.34,44883.0,44.5507,44.6355,44.5413,44.6261,44883.0
2024-03-26 13:15:00,47.34,47.35,47.21,47.22,48422.0,44.6261,44.6355,44.5036,44.513,48422.0
2024-03-26 13:20:00,47.22,47.25,47.16,47.16,34624.0,44.513,44.5413,44.4564,44.4564,34624.0
2024-03-26 13:25:00,47.18,47.24,47.17,47.21,33752.0,44.4753,44.5318,44.4659,44.5036,33752.0
2024-03-26 13:30:00,47.21,47.29,47.19,47.28,40164.0,44.5036,44.579,44.4847,44.5696,40164.0
2024-03-26 13:35:00,47.27,47.28,47.14,47.14,29133.0,44.5601,44.5696,44.4376,44.4376,29133.0
2024-03-26 13:40:00,47.15,47.15,47.06,47.08,27996.0,44.447,44.447,44.3622,44.381,27996.0
2024-03-26 13:45:00,47.09,47.11,47.06,47.09,23480.0,44.3904,44.4093,44.3622,44.3904,23480.0
2024-03-26 13:50:00,47.1,47.1,47.0,47.02,47354.0,44.3999,44.3999,44.3056,44.3245,47354.0
2024-03-26 13:55:00,47.03,47.09,47.0,47.01,37431.0,44.3339,44.3904,44.3056,44.315,37431.0
2024-03-26 14:00:00,47.02,47.02,46.92,46.98,68838.0,44.3245,44.3245,44.2302,44.2867,68838.0
2024-03-26 14:05:00,46.98,46.99,46.91,46.94,79707.0,44.2867,44.2962,44.2208,44.249,79707.0
2024-03-26 14:10:00,46.94,47.02,46.92,46.98,114705.0,44.249,44.3245,44.2302,44.2867,114705.0
2024-03-26 14:15:00,46.98,47.06,46.96,47.05,36578.0,44.2867,44.3622,44.2679,44.3527,36578.0
2024-03-26 14:20:00,47.05,47.14,47.01,47.04,73052.0,44.3527,44.4376,44.315,44.3433,73052.0
2024-03-26 14:25:00,47.04,47.04,46.86,46.88,69740.0,44.3433,44.3433,44.1736,44.1925,69740.0
2024-03-26 14:30:00,46.88,46.88,46.78,46.78,146603.0,44.1925,44.1925,44.0982,44.0982,146603.0
2024-03-26 14:35:00,46.79,46.94,46.76,46.78,84640.0,44.1076,44.249,44.0794,44.0982,84640.0
2024-03-26 14:40:00,46.77,46.79,46.68,46.71,99865.0,44.0888,44.1076,44.0039,44.0322,99865.0
2024-03-26 14:45:00,46.73,46.74,46.65,46.66,49924.0,44.0511,44.0605,43.9757,43.9851,49924.0
2024-03-26 14:50:00,46.65,46.7,46.59,46.69,64769.0,43.9757,44.0228,43.9191,44.0134,64769.0
2024-03-26 14:55:00,46.69,46.76,46.68,46.68,36613.0,44.0134,44.0794,44.0039,44.0039,36613.0
2024-03-26 15:00:00,46.67,46.67,46.56,46.59,49438.0,43.9945,43.9945,43.8908,43.9191,49438.0
2024-03-26 15:05:00,46.59,46.64,46.57,46.62,61184.0,43.9191,43.9662,43.9003,43.9474,61184.0
2024-03-26 15:10:00,46.63,46.77,46.62,46.76,74545.0,43.9568,44.0888,43.9474,44.0794,74545.0
2024-03-26 15:15:00,46.76,46.85,46.67,46.84,85110.0,44.0794,44.1642,43.9945,44.1548,85110.0
2024-03-26 15:20:00,46.85,46.87,46.81,46.83,72469.0,44.1642,44.1831,44.1265,44.1453,72469.0
2024-03-26 15:25:00,46.83,46.92,46.81,46.81,60674.0,44.1453,44.2302,44.1265,44.1265,60674.0
2024-03-26 15:30:00,46.81,46.91,46.71,46.91,177512.0,44.1265,44.2208,44.0322,44.2208,177512.0
2024-03-26 15:35:00,46.91,46.94,46.79,46.85,79145.0,44.2208,44.249,44.1076,44.1642,79145.0
2024-03-26 15:40:00,46.85,46.89,46.79,46.8,144580.0,44.1642,44.2019,44.1076,44.1171,144580.0
2024-03-26 15:45:00,46.8,46.81,46.63,46.64,314028.0,44.1171,44.1265,43.9568,43.9662,314028.0
2024-03-26 15:50:00,46.64,46.78,46.61,46.78,257170.0,43.9662,44.0982,43.938,44.0982,257170.0
2024-03-26 15:55:00,46.78,46.89,46.69,46.7,476572.0,44.0982,44.2019,44.0134,44.0228,476572.0
2024-03-27 09:30:00,46.83,47.23,46.64,47.23,109854.0,44.1453,44.5224,43.9662,44.5224,109854.0
2024-03-27 09:35:00,47.23,47.61,47.19,47.55,59547.0,44.5224,44.8806,44.4847,44.8241,59547.0
2024-03-27 09:40:00,47.56,47.61,47.48,47.54,24692.0,44.8335,44.8806,44.7581,44.8146,24692.0
2024-03-27 09:45:00,47.54,47.54,47.35,47.39,37167.0,44.8146,44.8146,44.6355,44.6732,37167.0
2024-03-27 09:50:00,47.4,47.47,47.36,47.44,35154.0,44.6827,44.7487,44.645,44.7204,35154.0
2024-03-27 09:55:00,47.44,47.55,47.38,47.47,71462.0,44.7204,44.8241,44.6638,44.7487,71462.0
2024-03-27 10:00:00,47.46,47.62,47.46,47.59,85107.0,44.7392,44.8901,44.7392,44.8618,85107.0
2024-03-27 10:05:00,47.58,47.73,47.52,47.72,37570.0,44.8524,44.9938,44.7958,44.9843,37570.0
2024-03-27 10:10:00,47.72,47.86,47.69,47.7,65589.0,44.9843,45.1163,44.956,44.9655,65589.0
2024-03-27 10:15:00,47.71,47.86,47.7,47.86,25360.0,44.9749,45.1163,44.9655,45.1163,25360.0
2024-03-27 10:20:00,47.86,47.89,47.7,47.85,64898.0,45.1163,45.1446,44.9655,45.1069,64898.0
2024-03-27 10:25:00,47.85,47.94,47.83,47.9,34786.0,45.1069,45.1917,45.088,45.154,34786.0
2024-03-27 10:30:00,47.9,48.01,47.89,47.9,76364.0,45.154,45.2577,45.1446,45.154,76364.0
2024-03-27 10:35:00,47.9,47.95,47.83,47.86,66600.0,45.154,45.2011,45.088,45.1163,66600.0
2024-03-27 10:40:00,47.85,47.9,47.69,47.78,110520.0,45.1069,45.154,44.956,45.0409,110520.0
2024-03-27 10:45:00,47.78,47.83,47.71,47.82,48851.0,45.0409,45.088,44.9749,45.0786,48851.0
2024-03-27 10:50:00,47.83,47.88,47.69,47.71,50330.0,45.088,45.1352,44.956,44.9749,50330.0
2024-03-27 10:55:00,47.7,47.74,47.66,47.73,45100.0,44.9655,45.0032,44.9278,44.9938,45100.0
2024-03-27 11:00:00,47.74,47.85,47.72,47.83,26950.0,45.0032,45.1069,44.9843,45.088,26950.0
2024-03-27 11:05:00,47.83,47.92,47.8,47.91,27286.0,45.088,45.1729,45.0597,45.1634,27286.0
2024-03-27 11:10:00,47.91,47.95,47.88,47.9,19997.0,45.1634,45.2011,45.1352,45.154,19997.0
2024-03-27 11:15:00,47.9,47.98,47.89,47.96,24417.0,45.154,45.2294,45.1446,45.2106,24417.0
2024-03-27 11:20:00,47.96,47.96,47.83,47.86,22445.0,45.2106,45.2106,45.088,45.1163,22445.0
2024-03-27 11:25:00,47.86,47.97,47.85,47.96,32461.0,45.1163,45.22,45.1069,45.2106,32461.0
2024-03-27 11:30:00,47.96,47.99,47.92,47.97,20219.0,45.2106,45.2388,45.1729,45.22,20219.0
2024-03-27 11:35:00,47.96,48.06,47.95,48.05,34748.0,45.2106,45.3048,45.2011,45.2954,34748.0
2024-03-27 11:40:00,48.05,48.07,47.99,48.04,25709.0,45.2954,45.3143,45.2388,45.286,25709.0
2024-03-27 11:45:00,48.04,48.08,48.02,48.05,25401.0,45.286,45.3237,45.2671,45.2954,25401.0
2024-03-27 11:50:00,48.05,48.09,48.02,48.07,30923.0,45.2954,45.3331,45.2671,45.3143,30923.0
2024-03-27 11:55:00,48.07,48.09,47.99,48.08,25006.0,45.3143,45.3331,45.2388,45.3237,25006.0
2024-03-27 12:00:00,48.08,48.11,48.02,48.08,31024.0,45.3237,45.352,45.2671,45.3237,31024.0
2024-03-27 12:05:00,48.07,48.12,48.06,48.11,32662.0,45.3143,45.3614,45.3048,45.352,32662.0
2024-03-27 12:10:00,48.11,48.18,48.1,48.14,107153.0,45.352,45.418,45.3425,45.3802,107153.0
2024-03-27 12:15:00,48.13,48.15,47.99,48.01,55236.0,45.3708,45.3897,45.2388,45.2577,55236.0
2024-03-27 12:20:00,48.02,48.05,47.97,48.05,18118.0,45.2671,45.2954,45.22,45.2954,18118.0
2024-03-27 12:25:00,48.05,48.13,48.05,48.05,24711.0,45.2954,45.3708,45.2954,45.2954,24711.0
2024-03-27 12:30:00,48.07,48.15,48.05,48.13,24035.0,45.3143,45.3897,45.2954,45.3708,24035.0
2024-03-27 12:35:00,48.13,48.15,48.09,48.12,45557.0,45.3708,45.3897,45.3331,45.3614,45557.0
2024-03-27 12:40:00,48.12,48.14,48.08,48.12,26208.0,45.3614,45.3802,45.3237,45.3614,26208.0
2024-03-27 12:45:00,48.12,48.13,48.05,48.05,23698.0,45.3614,45.3708,45.2954,45.2954,23698.0
2024-03-27 12:50:00,48.06,48.13,48.06,48.09,19530.0,45.3048,45.3708,45.3048,45.3331,19530.0
2024-03-27 12:55:00,48.09,48.11,48.08,48.11,16577.0,45.3331,45.352,45.3237,45.352,16577.0
2024-03-27 13:00:00,48.11,48.11,48.07,48.09,14455.0,45.352,45.352,45.3143,45.3331,14455.0
2024-03-27 13:05:00,48.09,48.11,48.05,48.05,35137.0,45.3331,45.352,45.2954,45.2954,35137.0
2024-03-27 13:10:00,48.06,48.07,48.01,48.04,49271.0,45.3048,45.3143,45.2577,45.286,49271.0
2024-03-27 13:15:00,48.04,48.07,48.0,48.0,47854.0,45.286,45.3143,45.2483,45.2483,47854.0
2024-03-27 13:20:00,48.01,48.08,47.98,48.07,57533.0,45.2577,45.3237,45.2294,45.3143,57533.0
2024-03-27 13:25:00,48.07,48.09,48.0,48.01,36022.0,45.3143,45.3331,45.2483,45.2577,36022.0
2024-03-27 13:30:00,48.01,48.07,47.99,48.04,42844.0,45.2577,45.3143,45.2388,45.286,42844.0
2024-03-27 13:35:00,48.04,48.08,48.03,48.04,20689.0,45.286,45.3237,45.2766,45.286,20689.0
2024-03-27 13:40:00,48.04,48.07,48.02,48.05,61761.0,45.286,45.3143,45.2671,45.2954,61761.0
2024-03-27 13:45:00,48.06,48.12,48.05,48.12,41658.0,45.3048,45.3614,45.2954,45.3614,41658.0
2024-03-27 13:50:00,48.12,48.13,48.01,48.05,38099.0,45.3614,45.3708,45.2577,45.2954,38099.0
2024-03-27 13:55:00,48.05,48.07,48.02,48.06,42939.0,45.2954,45.3143,45.2671,45.3048,42939.0
2024-03-27 14:00:00,48.07,48.08,48.04,48.06,15746.0,45.3143,45.3237,45.286,45.3048,15746.0
2024-03-27 14:05:00,48.06,48.13,48.06,48.11,40314.0,45.3048,45.3708,45.3048,45.352,40314.0
2024-03-27 14:10:00,48.12,48.14,48.09,48.13,18513.0,45.3614,45.3802,45.3331,45.3708,18513.0
2024-03-27 14:15:00,48.13,48.13,48.07,48.11,25462.0,45.3708,45.3708,45.3143,45.352,25462.0
2024-03-27 14:20:00,48.11,48.16,48.11,48.16,26655.0,45.352,45.3991,45.352,45.3991,26655.0
2024-03-27 14:25:00,48.16,48.16,48.09,48.16,68291.0,45.3991,45.3991,45.3331,45.3991,68291.0
2024-03-27 14:30:00,48.16,48.17,48.13,48.14,21992.0,45.3991,45.4085,45.3708,45.3802,21992.0
2024-03-27 14:35:00,48.14,48.15,48.08,48.15,49585.0,45.3802,45.3897,45.3237,45.3897,49585.0
2024-03-27 14:40:00,48.14,48.14,48.09,48.11,19248.0,45.3802,45.3802,45.3331,45.352,19248.0
2024-03-27 14:45:00,48.11,48.18,48.09,48.17,34960.0,45.352,45.418,45.3331,45.4085,34960.0
2024-03-27 14:50:00,48.16,48.18,48.11,48.15,32384.0,45.3991,45.418,45.352,45.3897,32384.0
2024-03-27 14:55:00,48.15,48.18,48.13,48.16,42884.0,45.3897,45.418,45.3708,45.3991,42884.0
2024-03-27 15:00:00,48.16,48.23,48.16,48.19,31901.0,45.3991,45.4651,45.3991,45.4274,31901.0
2024-03-27 15:05:00,48.19,48.19,48.13,48.15,58830.0,45.4274,45.4274,45.3708,45.3897,58830.0
2024-03-27 15:10:00,48.15,48.17,48.11,48.11,66451.0,45.3897,45.4085,45.352,45.352,66451.0
2024-03-27 15:15:00,48.1,48.1,48.01,48.01,164172.0,45.3425,45.3425,45.2577,45.2577,164172.0
2024-03-27 15:20:00,48.0,48.12,47.99,48.12,148601.0,45.2483,45.3614,45.2388,45.3614,148601.0
2024-03-27 15:25:00,48.11,48.15,48.07,48.09,112504.0,45.352,45.3897,45.3143,45.3331,112504.0
2024-03-27 15:30:00,48.09,48.21,48.06,48.18,150823.0,45.3331,45.4462,45.3048,45.418,150823.0
2024-03-27 15:35:00,48.19,48.24,48.08,48.17,92841.0,45.4274,45.4745,45.3237,45.4085,92841.0
2024-03-27 15:40:00,48.19,48.41,48.11,48.36,95210.0,45.4274,45.6348,45.352,45.5876,95210.0
2024-03-27 15:45:00,48.36,48.36,48.22,48.26,128882.0,45.5876,45.5876,45.4557,45.4934,128882.0
2024-03-27 15:50:00,48.26,48.41,48.23,48.37,209063.0,45.4934,45.6348,45.4651,45.5971,209063.0
2024-03-27 15:55:00,48.38,48.55,48.35,48.53,564357.0,45.6065,45.7667,45.5782,45.7479,564357.0
2024-03-28 09:30:00,48.65,48.76,48.48,48.65,71525.0,45.861,45.9647,45.7008,45.861,71525.0
2024-03-28 09:35:00,48.64,48.91,48.61,48.82,48342.0,45.8516,46.1061,45.8233,46.0213,48342.0
2024-03-28 09:40:00,48.78,48.85,48.72,48.76,13319.0,45.9836,46.0495,45.927,45.9647,13319.0
2024-03-28 09:45:00,48.76,48.78,48.58,48.69,16895.0,45.9647,45.9836,45.795,45.8987,16895.0
2024-03-28 09:50:00,48.65,48.7,48.48,48.48,38674.0,45.861,45.9081,45.7008,45.7008,38674.0
2024-03-28 09:55:00,48.47,48.64,48.44,48.6,26268.0,45.6913,45.8516,45.6631,45.8139,26268.0
2024-03-28 10:00:00,48.6,48.77,48.6,48.68,33431.0,45.8139,45.9741,45.8139,45.8893,33431.0
2024-03-28 10:05:00,48.69,48.79,48.67,48.76,18697.0,45.8987,45.993,45.8799,45.9647,18697.0
2024-03-28 10:10:00,48.77,48.85,48.73,48.85,17223.0,45.9741,46.0495,45.9364,46.0495,17223.0
2024-03-28 10:15:00,48.83,48.86,48.77,48.83,21955.0,46.0307,46.059,45.9741,46.0307,21955.0
2024-03-28 10:20:00,48.82,48.85,48.71,48.74,20325.0,46.0213,46.0495,45.9176,45.9459,20325.0
2024-03-28 10:25:00,48.75,48.86,48.73,48.82,49975.0,45.9553,46.059,45.9364,46.0213,49975.0
2024-03-28 10:30:00,48.84,48.96,48.84,48.94,26236.0,46.0401,46.1532,46.0401,46.1344,26236.0
2024-03-28 10:35:00,48.96,49.03,48.86,49.0,35238.0,46.1532,46.2192,46.059,46.1909,35238.0
2024-03-28 10:40:00,49.0,49.02,48.94,48.98,28038.0,46.1909,46.2098,46.1344,46.1721,28038.0
2024-03-28 10:45:00,48.99,49.1,48.99,49.06,30027.0,46.1815,46.2852,46.1815,46.2475,30027.0
2024-03-28 10:50:00,49.05,49.12,49.04,49.09,17944.0,46.2381,46.3041,46.2287,46.2758,17944.0
2024-03-28 10:55:00,49.1,49.1,48.97,48.98,25574.0,46.2852,46.2852,46.1627,46.1721,25574.0
2024-03-28 11:00:00,48.98,49.04,48.94,49.01,26140.0,46.1721,46.2287,46.1344,46.2004,26140.0
2024-03-28 11:05:00,49.01,49.09,49.0,49.06,27244.0,46.2004,46.2758,46.1909,46.2475,27244.0
2024-03-28 11:10:00,49.07,49.14,49.06,49.1,27662.0,46.2569,46.3229,46.2475,46.2852,27662.0
2024-03-28 11:15:00,49.11,49.16,49.09,49.14,44978.0,46.2946,46.3418,46.2758,46.3229,44978.0
2024-03-28 11:20:00,49.13,49.16,49.12,49.13,25072.0,46.3135,46.3418,46.3041,46.3135,25072.0
2024-03-28 11:25:00,49.12,49.12,49.06,49.06,33604.0,46.3041,46.3041,46.2475,46.2475,33604.0
2024-03-28 11:30:00,49.07,49.1,49.0,49.08,39811.0,46.2569,46.2852,46.1909,46.2664,39811.0
2024-03-28 11:35:00,49.07,49.16,49.07,49.14,24626.0,46.2569,46.3418,46.2569,46.3229,24626.0
2024-03-28 11:40:00,49.15,49.15,49.08,49.14,15408.0,46.3323,46.3323,46.2664,46.3229,15408.0
2024-03-28 11:45:00,49.14,49.15,49.1,49.13,13635.0,46.3229,46.3323,46.2852,46.3135,13635.0
2024-03-28 11:50:00,49.13,49.17,49.1,49.16,19076.0,46.3135,46.3512,46.2852,46.3418,19076.0
2024-03-28 11:55:00,49.16,49.19,49.16,49.18,11315.0,46.3418,46.3701,46.3418,46.3606,11315.0
2024-03-28 12:00:00,49.17,49.19,49.13,49.18,18760.0,46.3512,46.3701,46.3135,46.3606,18760.0
2024-03-28 12:05:00,49.18,49.23,49.16,49.2,20389.0,46.3606,46.4078,46.3418,46.3795,20389.0
2024-03-28 12:10:00,49.2,49.24,49.18,49.18,30077.0,46.3795,46.4172,46.3606,46.3606,30077.0
2024-03-28 12:15:00,49.19,49.27,49.18,49.26,30781.0,46.3701,46.4455,46.3606,46.436,30781.0
2024-03-28 12:20:00,49.27,49.3,49.22,49.29,18873.0,46.4455,46.4737,46.3983,46.4643,18873.0
2024-03-28 12:25:00,49.29,49.32,49.25,49.27,20204.0,46.4643,46.4926,46.4266,46.4455,20204.0
2024-03-28 12:30:00,49.26,49.26,49.18,49.19,36633.0,46.436,46.436,46.3606,46.3701,36633.0
2024-03-28 12:35:00,49.18,49.26,49.15,49.26,30028.0,46.3606,46.436,46.3323,46.436,30028.0
2024-03-28 12:40:00,49.26,49.26,49.16,49.17,12909.0,46.436,46.436,46.3418,46.3512,12909.0
2024-03-28 12:45:00,49.16,49.17,49.05,49.08,22670.0,46.3418,46.3512,46.2381,46.2664,22670.0
2024-03-28 12:50:00,49.08,49.13,49.07,49.11,16496.0,46.2664,46.3135,46.2569,46.2946,16496.0
2024-03-28 12:55:00,49.11,49.14,49.07,49.08,22724.0,46.2946,46.3229,46.2569,46.2664,22724.0
2024-03-28 13:00:00,49.08,49.15,49.06,49.14,24364.0,46.2664,46.3323,46.2475,46.3229,24364.0
2024-03-28 13:05:00,49.15,49.21,49.14,49.19,13708.0,46.3323,46.3889,46.3229,46.3701,13708.0
2024-03-28 13:10:00,49.22,49.25,49.18,49.25,23384.0,46.3983,46.4266,46.3606,46.4266,23384.0
2024-03-28 13:15:00,49.25,49.28,49.23,49.24,29015.0,46.4266,46.4549,46.4078,46.4172,29015.0
2024-03-28 13:20:00,49.23,49.29,49.21,49.28,30264.0,46.4078,46.4643,46.3889,46.4549,30264.0
2024-03-28 13:25:00,49.28,49.31,49.21,49.23,32983.0,46.4549,46.4832,46.3889,46.4078,32983.0
2024-03-28 13:30:00,49.23,49.23,49.13,49.14,22930.0,46.4078,46.4078,46.3135,46.3229,22930.0
2024-03-28 13:35:00,49.15,49.19,49.12,49.18,19334.0,46.3323,46.3701,46.3041,46.3606,19334.0
2024-03-28 13:40:00,49.18,49.19,49.14,49.18,23013.0,46.3606,46.3701,46.3229,46.3606,23013.0
2024-03-28 13:45:00,49.18,49.21,49.17,49.2,18941.0,46.3606,46.3889,46.3512,46.3795,18941.0
2024-03-28 13:50:00,49.2,49.2,49.13,49.16,14580.0,46.3795,46.3795,46.3135,46.3418,14580.0
2024-03-28 13:55:00,49.16,49.22,49.15,49.22,20460.0,46.3418,46.3983,46.3323,46.3983,20460.0
2024-03-28 14:00:00,49.22,49.24,49.18,49.19,24671.0,46.3983,46.4172,46.3606,46.3701,24671.0
2024-03-28 14:05:00,49.2,49.23,49.18,49.2,15272.0,46.3795,46.4078,46.3606,46.3795,15272.0
2024-03-28 14:10:00,49.2,49.23,49.18,49.21,17862.0,46.3795,46.4078,46.3606,46.3889,17862.0
2024-03-28 14:15:00,49.2,49.21,49.17,49.19,28885.0,46.3795,46.3889,46.3512,46.3701,28885.0
2024-03-28 14:20:00,49.19,49.27,49.17,49.23,51656.0,46.3701,46.4455,46.3512,46.4078,51656.0
2024-03-28 14:25:00,49.23,49.23,49.16,49.16,51407.0,46.4078,46.4078,46.3418,46.3418,51407.0
2024-03-28 14:30:00,49.16,49.21,49.16,49.18,33581.0,46.3418,46.3889,46.3418,46.3606,33581.0
2024-03-28 14:35:00,49.19,49.22,49.18,49.21,27405.0,46.3701,46.3983,46.3606,46.3889,27405.0
2024-03-28 14:40:00,49.21,49.21,49.17,49.18,12238.0,46.3889,46.3889,46.3512,46.3606,12238.0
2024-03-28 14:45:00,49.18,49.2,49.12,49.13,19279.0,46.3606,46.3795,46.3041,46.3135,19279.0
2024-03-28 14:50:00,49.13,49.15,49.1,49.14,28007.0,46.3135,46.3323,46.2852,46.3229,28007.0
2024-03-28 14:55:00,49.14,49.22,49.12,49.2,34747.0,46.3229,46.3983,46.3041,46.3795,34747.0
2024-03-28 15:00:00,49.2,49.24,49.19,49.21,41630.0,46.3795,46.4172,46.3701,46.3889,41630.0
2024-03-28 15:05:00,49.21,49.25,49.2,49.25,21347.0,46.3889,46.4266,46.3795,46.4266,21347.0
2024-03-28 15:10:00,49.25,49.3,49.22,49.3,26751.0,46.4266,46.4737,46.3983,46.4737,26751.0
2024-03-28 15:15:00,49.3,49.3,49.24,49.26,22024.0,46.4737,46.4737,46.4172,46.436,22024.0
2024-03-28 15:20:00,49.26,49.28,49.23,49.25,22693.0,46.436,46.4549,46.4078,46.4266,22693.0
2024-03-28 15:25:00,49.26,49.3,49.26,49.3,17708.0,46.436,46.4737,46.436,46.4737,17708.0
2024-03-28 15:30:00,49.3,49.35,49.24,49.27,41695.0,46.4737,46.5209,46.4172,46.4455,41695.0
2024-03-28 15:35:00,49.27,49.29,49.23,49.25,26957.0,46.4455,46.4643,46.4078,46.4266,26957.0
2024-03-28 15:40:00,49.26,49.31,49.19,49.23,52864.0,46.436,46.4832,46.3701,46.4078,52864.0
2024-03-28 15:45:00,49.23,49.25,49.2,49.25,90796.0,46.4078,46.4266,46.3795,46.4266,90796.0
2024-03-28 15:50:00,49.25,49.25,49.11,49.19,245541.0,46.4266,46.4266,46.2946,46.3701,245541.0
2024-03-28 15:55:00,49.2,49.29,49.09,49.18,542742.0,46.3795,46.4643,46.2758,46.3606,542742.0
2024-04-01 09:30:00,49.11,49.24,48.73,48.78,89389.0,46.2946,46.4172,45.9364,45.9836,89389.0
2024-04-01 09:35:00,48.77,48.77,48.59,48.61,16899.0,45.9741,45.9741,45.8045,45.8233,16899.0
2024-04-01 09:40:00,48.59,48.86,48.55,48.79,32053.0,45.8045,46.059,45.7667,45.993,32053.0
2024-04-01 09:45:00,48.77,48.85,48.67,48.68,21656.0,45.9741,46.0495,45.8799,45.8893,21656.0
2024-04-01 09:50:00,48.73,48.83,48.68,48.76,10390.0,45.9364,46.0307,45.8893,45.9647,10390.0
2024-04-01 09:55:00,48.76,48.81,48.74,48.75,9966.0,45.9647,46.0118,45.9459,45.9553,9966.0
2024-04-01 10:00:00,48.73,48.73,48.49,48.52,45176.0,45.9364,45.9364,45.7102,45.7385,45176.0
2024-04-01 10:05:00,48.52,48.54,48.42,48.51,68100.0,45.7385,45.7573,45.6442,45.729,68100.0
2024-04-01 10:10:00,48.5,48.63,48.48,48.6,11212.0,45.7196,45.8422,45.7008,45.8139,11212.0
2024-04-01 10:15:00,48.58,48.72,48.57,48.71,29165.0,45.795,45.927,45.7856,45.9176,29165.0
2024-04-01 10:20:00,48.7,48.75,48.62,48.62,26549.0,45.9081,45.9553,45.8327,45.8327,26549.0
2024-04-01 10:25:00,48.62,48.68,48.59,48.66,27258.0,45.8327,45.8893,45.8045,45.8704,27258.0
2024-04-01 10:30:00,48.66,48.75,48.62,48.64,25508.0,45.8704,45.9553,45.8327,45.8516,25508.0
2024-04-01 10:35:00,48.64,48.64,48.53,48.58,34892.0,45.8516,45.8516,45.7479,45.795,34892.0
2024-04-01 10:40:00,48.57,48.57,48.47,48.48,20145.0,45.7856,45.7856,45.6913,45.7008,20145.0
2024-04-01 10:45:00,48.49,48.63,48.45,48.59,23931.0,45.7102,45.8422,45.6725,45.8045,23931.0
2024-04-01 10:50:00,48.59,48.68,48.57,48.63,16883.0,45.8045,45.8893,45.7856,45.8422,16883.0
2024-04-01 10:55:00,48.63,48.65,48.6,48.61,17665.0,45.8422,45.861,45.8139,45.8233,17665.0
2024-04-01 11:00:00,48.6,48.61,48.51,48.53,24060.0,45.8139,45.8233,45.729,45.7479,24060.0
2024-04-01 11:05:00,48.52,48.55,48.49,48.55,22468.0,45.7385,45.7667,45.7102,45.7667,22468.0
2024-04-01 11:10:00,48.54,48.59,48.52,48.52,20292.0,45.7573,45.8045,45.7385,45.7385,20292.0
2024-04-01 11:15:00,48.52,48.62,48.51,48.59,20486.0,45.7385,45.8327,45.729,45.8045,20486.0
2024-04-01 11:20:00,48.59,48.66,48.58,48.62,17507.0,45.8045,45.8704,45.795,45.8327,17507.0
2024-04-01 11:25:00,48.63,48.65,48.58,48.59,29173.0,45.8422,45.861,45.795,45.8045,29173.0
2024-04-01 11:30:00,48.59,48.59,48.51,48.53,21592.0,45.8045,45.8045,45.729,45.7479,21592.0
2024-04-01 11:35:00,48.53,48.62,48.51,48.58,26153.0,45.7479,45.8327,45.729,45.795,26153.0
2024-04-01 11:40:00,48.57,48.58,48.54,48.58,15218.0,45.7856,45.795,45.7573,45.795,15218.0
2024-04-01 11:45:00,48.57,48.57,48.53,48.55,25149.0,45.7856,45.7856,45.7479,45.7667,25149.0
2024-04-01 11:50:00,48.55,48.62,48.54,48.61,38785.0,45.7667,45.8327,45.7573,45.8233,38785.0
2024-04-01 11:55:00,48.61,48.63,48.51,48.52,21662.0,45.8233,45.8422,45.729,45.7385,21662.0
2024-04-01 12:00:00,48.51,48.53,48.45,48.49,82117.0,45.729,45.7479,45.6725,45.7102,82117.0
2024-04-01 12:05:00,48.45,48.48,48.42,48.46,20342.0,45.6725,45.7008,45.6442,45.6819,20342.0
2024-04-01 12:10:00,48.46,48.46,48.37,48.44,26687.0,45.6819,45.6819,45.5971,45.6631,26687.0
2024-04-01 12:15:00,48.44,48.45,48.4,48.41,14959.0,45.6631,45.6725,45.6253,45.6348,14959.0
2024-04-01 12:20:00,48.41,48.45,48.39,48.45,23740.0,45.6348,45.6725,45.6159,45.6725,23740.0
2024-04-01 12:25:00,48.45,48.47,48.42,48.47,21730.0,45.6725,45.6913,45.6442,45.6913,21730.0
2024-04-01 12:30:00,48.47,48.49,48.45,48.47,17158.0,45.6913,45.7102,45.6725,45.6913,17158.0
2024-04-01 12:35:00,48.46,48.5,48.46,48.48,18976.0,45.6819,45.7196,45.6819,45.7008,18976.0
2024-04-01 12:40:00,48.48,48.5,48.45,48.48,24705.0,45.7008,45.7196,45.6725,45.7008,24705.0
2024-04-01 12:45:00,48.48,48.5,48.46,48.49,16556.0,45.7008,45.7196,45.6819,45.7102,16556.0
2024-04-01 12:50:00,48.48,48.52,48.48,48.52,21365.0,45.7008,45.7385,45.7008,45.7385,21365.0
2024-04-01 12:55:00,48.52,48.55,48.5,48.55,12072.0,45.7385,45.7667,45.7196,45.7667,12072.0
2024-04-01 13:00:00,48.55,48.55,48.46,48.48,12715.0,45.7667,45.7667,45.6819,45.7008,12715.0
2024-04-01 13:05:00,48.48,48.54,48.46,48.53,12813.0,45.7008,45.7573,45.6819,45.7479,12813.0
2024-04-01 13:10:00,48.53,48.55,48.51,48.53,15379.0,45.7479,45.7667,45.729,45.7479,15379.0
2024-04-01 13:15:00,48.54,48.55,48.5,48.53,19766.0,45.7573,45.7667,45.7196,45.7479,19766.0
2024-04-01 13:20:00,48.53,48.59,48.51,48.59,37063.0,45.7479,45.8045,45.729,45.8045,37063.0
2024-04-01 13:25:00,48.59,48.63,48.56,48.61,18827.0,45.8045,45.8422,45.7762,45.8233,18827.0
2024-04-01 13:30:00,48.61,48.62,48.58,48.62,22065.0,45.8233,45.8327,45.795,45.8327,22065.0
2024-04-01 13:35:00,48.62,48.63,48.59,48.62,23772.0,45.8327,45.8422,45.8045,45.8327,23772.0
2024-04-01 13:40:00,48.62,48.63,48.6,48.61,34222.0,45.8327,45.8422,45.8139,45.8233,34222.0
2024-04-01 13:45:00,48.62,48.65,48.6,48.63,28944.0,45.8327,45.861,45.8139,45.8422,28944.0
2024-04-01 13:50:00,48.63,48.68,48.63,48.66,19024.0,45.8422,45.8893,45.8422,45.8704,19024.0
2024-04-01 13:55:00,48.65,48.66,48.6,48.6,26369.0,45.861,45.8704,45.8139,45.8139,26369.0
2024-04-01 14:00:00,48.61,48.61,48.56,48.57,19397.0,45.8233,45.8233,45.7762,45.7856,19397.0
2024-04-01 14:05:00,48.58,48.59,48.55,48.57,14745.0,45.795,45.8045,45.7667,45.7856,14745.0
2024-04-01 14:10:00,48.56,48.6,48.54,48.59,22908.0,45.7762,45.8139,45.7573,45.8045,22908.0
2024-04-01 14:15:00,48.59,48.7,48.57,48.7,37055.0,45.8045,45.9081,45.7856,45.9081,37055.0
2024-04-01 14:20:00,48.7,48.81,48.7,48.8,30004.0,45.9081,46.0118,45.9081,46.0024,30004.0
2024-04-01 14:25:00,48.81,48.89,48.81,48.89,19860.0,46.0118,46.0873,46.0118,46.0873,19860.0
2024-04-01 14:30:00,48.89,48.93,48.87,48.9,16318.0,46.0873,46.125,46.0684,46.0967,16318.0
2024-04-01 14:35:00,48.9,48.93,48.87,48.89,25197.0,46.0967,46.125,46.0684,46.0873,25197.0
2024-04-01 14:40:00,48.9,48.95,48.89,48.9,19158.0,46.0967,46.1438,46.0873,46.0967,19158.0
2024-04-01 14:45:00,48.9,48.93,48.86,48.88,28652.0,46.0967,46.125,46.059,46.0778,28652.0
2024-04-01 14:50:00,48.88,48.9,48.86,48.87,37873.0,46.0778,46.0967,46.059,46.0684,37873.0
2024-04-01 14:55:00,48.87,48.91,48.87,48.91,23130.0,46.0684,46.1061,46.0684,46.1061,23130.0
2024-04-01 15:00:00,48.91,48.91,48.83,48.9,18453.0,46.1061,46.1061,46.0307,46.0967,18453.0
2024-04-01 15:05:00,48.9,48.97,48.89,48.97,21067.0,46.0967,46.1627,46.0873,46.1627,21067.0
2024-04-01 15:10:00,48.97,49.01,48.93,48.95,34905.0,46.1627,46.2004,46.125,46.1438,34905.0
2024-04-01 15:15:00,48.94,48.98,48.92,48.94,35306.0,46.1344,46.1721,46.1155,46.1344,35306.0
2024-04-01 15:20:00,48.94,48.97,48.91,48.93,33031.0,46.1344,46.1627,46.1061,46.125,33031.0
2024-04-01 15:25:00,48.91,49.02,48.91,49.0,29855.0,46.1061,46.2098,46.1061,46.1909,29855.0
2024-04-01 15:30:00,49.01,49.04,48.96,49.03,49529.0,46.2004,46.2287,46.1532,46.2192,49529.0
2024-04-01 15:35:00,49.03,49.03,48.97,49.02,56150.0,46.2192,46.2192,46.1627,46.2098,56150.0
2024-04-01 15:40:00,49.0,49.1,48.97,49.08,63435.0,46.1909,46.2852,46.1627,46.2664,63435.0
2024-04-01 15:45:00,49.08,49.13,49.07,49.09,97604.0,46.2664,46.3135,46.2569,46.2758,97604.0
2024-04-01 15:50:00,49.1,49.19,49.1,49.19,176929.0,46.2852,46.3701,46.2852,46.3701,176929.0
2024-04-01 15:55:00,49.19,49.22,49.1,49.16,424727.0,46.3701,46.3983,46.2852,46.3418,424727.0
2024-04-02 09:30:00,49.0,49.18,48.85,48.99,85034.0,46.1909,46.3606,46.0495,46.1815,85034.0
2024-04-02 09:35:00,49.01,49.09,48.73,49.08,29709.0,46.2004,46.2758,45.9364,46.2664,29709.0
2024-04-02 09:40:00,49.09,49.14,49.04,49.11,18721.0,46.2758,46.3229,46.2287,46.2946,18721.0
2024-04-02 09:45:00,49.11,49.17,48.99,49.03,20289.0,46.2946,46.3512,46.1815,46.2192,20289.0
2024-04-02 09:50:00,49.05,49.05,48.91,49.0,22549.0,46.2381,46.2381,46.1061,46.1909,22549.0
2024-04-02 09:55:00,49.01,49.06,48.92,48.95,58455.0,46.2004,46.2475,46.1155,46.1438,58455.0
2024-04-02 10:00:00,48.95,49.11,48.94,49.1,37258.0,46.1438,46.2946,46.1344,46.2852,37258.0
2024-04-02 10:05:00,49.08,49.09,49.04,49.07,34193.0,46.2664,46.2758,46.2287,46.2569,34193.0
2024-04-02 10:10:00,49.08,49.15,49.03,49.06,61330.0,46.2664,46.3323,46.2192,46.2475,61330.0
2024-04-02 10:15:00,49.07,49.17,49.06,49.14,59618.0,46.2569,46.3512,46.2475,46.3229,59618.0
2024-04-02 10:20:00,49.14,49.18,49.12,49.15,26491.0,46.3229,46.3606,46.3041,46.3323,26491.0
2024-04-02 10:25:00,49.15,49.2,49.13,49.15,32814.0,46.3323,46.3795,46.3135,46.3323,32814.0
2024-04-02 10:30:00,49.15,49.15,49.08,49.09,49319.0,46.3323,46.3323,46.2664,46.2758,49319.0
2024-04-02 10:35:00,49.09,49.1,49.05,49.1,25043.0,46.2758,46.2852,46.2381,46.2852,25043.0
2024-04-02 10:40:00,49.1,49.16,49.05,49.08,40466.0,46.2852,46.3418,46.2381,46.2664,40466.0
2024-04-02 10:45:00,49.08,49.2,49.06,49.2,75715.0,46.2664,46.3795,46.2475,46.3795,75715.0
2024-04-02 10:50:00,49.22,49.35,49.2,49.33,31493.0,46.3983,46.5209,46.3795,46.502,31493.0
2024-04-02 10:55:00,49.32,49.32,49.25,49.28,28812.0,46.4926,46.4926,46.4266,46.4549,28812.0
2024-04-02 11:00:00,49.28,49.28,49.16,49.16,20292.0,46.4549,46.4549,46.3418,46.3418,20292.0
2024-04-02 11:05:00,49.14,49.14,49.07,49.08,9329.0,46.3229,46.3229,46.2569,46.2664,9329.0
2024-04-02 11:10:00,49.07,49.13,49.04,49.05,37374.0,46.2569,46.3135,46.2287,46.2381,37374.0
2024-04-02 11:15:00,49.04,49.09,49.03,49.08,11512.0,46.2287,46.2758,46.2192,46.2664,11512.0
2024-04-02 11:20:00,49.07,49.07,49.01,49.01,15872.0,46.2569,46.2569,46.2004,46.2004,15872.0
2024-04-02 11:25:00,49.01,49.06,48.98,48.99,15322.0,46.2004,46.2475,46.1721,46.1815,15322.0
2024-04-02 11:30:00,48.98,48.98,48.88,48.89,16136.0,46.1721,46.1721,46.0778,46.0873,16136.0
2024-04-02 11:35:00,48.9,48.91,48.78,48.78,32342.0,46.0967,46.1061,45.9836,45.9836,32342.0
2024-04-02 11:40:00,48.77,48.8,48.74,48.76,29980.0,45.9741,46.0024,45.9459,45.9647,29980.0
2024-04-02 11:45:00,48.77,48.8,48.74,48.77,54625.0,45.9741,46.0024,45.9459,45.9741,54625.0
2024-04-02 11:50:00,48.77,48.85,48.75,48.84,54802.0,45.9741,46.0495,45.9553,46.0401,54802.0
2024-04-02 11:55:00,48.83,48.91,48.82,48.88,11769.0,46.0307,46.1061,46.0213,46.0778,11769.0
2024-04-02 12:00:00,48.88,48.92,48.81,48.84,22354.0,46.0778,46.1155,46.0118,46.0401,22354.0
2024-04-02 12:05:00,48.85,48.87,48.82,48.83,7134.0,46.0495,46.0684,46.0213,46.0307,7134.0
2024-04-02 12:10:00,48.83,48.88,48.8,48.81,14225.0,46.0307,46.0778,46.0024,46.0118,14225.0
2024-04-02 12:15:00,48.8,48.84,48.77,48.82,15008.0,46.0024,46.0401,45.9741,46.0213,15008.0
2024-04-02 12:20:00,48.82,48.86,48.8,48.82,11225.0,46.0213,46.059,46.0024,46.0213,11225.0
2024-04-02 12:25:00,48.83,48.85,48.8,48.8,9470.0,46.0307,46.0495,46.0024,46.0024,9470.0
2024-04-02 12:30:00,48.8,48.81,48.7,48.71,38316.0,46.0024,46.0118,45.9081,45.9176,38316.0
2024-04-02 12:35:00,48.71,48.76,48.68,48.75,26256.0,45.9176,45.9647,45.8893,45.9553,26256.0
2024-04-02 12:40:00,48.75,48.75,48.72,48.73,13138.0,45.9553,45.9553,45.927,45.9364,13138.0
2024-04-02 12:45:00,48.73,48.77,48.72,48.75,9426.0,45.9364,45.9741,45.927,45.9553,9426.0
2024-04-02 12:50:00,48.75,48.75,48.71,48.73,12262.0,45.9553,45.9553,45.9176,45.9364,12262.0
2024-04-02 12:55:00,48.73,48.75,48.7,48.75,10208.0,45.9364,45.9553,45.9081,45.9553,10208.0
2024-04-02 13:00:00,48.76,48.77,48.63,48.63,29159.0,45.9647,45.9741,45.8422,45.8422,29159.0
2024-04-02 13:05:00,48.63,48.69,48.62,48.69,11951.0,45.8422,45.8987,45.8327,45.8987,11951.0
2024-04-02 13:10:00,48.69,48.71,48.64,48.67,21859.0,45.8987,45.9176,45.8516,45.8799,21859.0
2024-04-02 13:15:00,48.66,48.66,48.56,48.62,47118.0,45.8704,45.8704,45.7762,45.8327,47118.0
2024-04-02 13:20:00,48.62,48.63,48.58,48.62,14767.0,45.8327,45.8422,45.795,45.8327,14767.0
2024-04-02 13:25:00,48.61,48.64,48.59,48.64,21311.0,45.8233,45.8516,45.8045,45.8516,21311.0
2024-04-02 13:30:00,48.64,48.65,48.58,48.6,12121.0,45.8516,45.861,45.795,45.8139,12121.0
2024-04-02 13:35:00,48.6,48.62,48.59,48.6,14492.0,45.8139,45.8327,45.8045,45.8139,14492.0
2024-04-02 13:40:00,48.59,48.66,48.57,48.65,19397.0,45.8045,45.8704,45.7856,45.861,19397.0
2024-04-02 13:45:00,48.65,48.69,48.64,48.67,19168.0,45.861,45.8987,45.8516,45.8799,19168.0
2024-04-02 13:50:00,48.68,48.69,48.65,48.66,15342.0,45.8893,45.8987,45.861,45.8704,15342.0
2024-04-02 13:55:00,48.65,48.72,48.64,48.68,20321.0,45.861,45.927,45.8516,45.8893,20321.0
2024-04-02 14:00:00,48.67,48.71,48.67,48.7,20051.0,45.8799,45.9176,45.8799,45.9081,20051.0
2024-04-02 14:05:00,48.7,48.77,48.69,48.72,27886.0,45.9081,45.9741,45.8987,45.927,27886.0
2024-04-02 14:10:00,48.73,48.78,48.71,48.71,12539.0,45.9364,45.9836,45.9176,45.9176,12539.0
2024-04-02 14:15:00,48.71,48.72,48.68,48.7,11974.0,45.9176,45.927,45.8893,45.9081,11974.0
2024-04-02 14:20:00,48.69,48.69,48.63,48.64,16472.0,45.8987,45.8987,45.8422,45.8516,16472.0
2024-04-02 14:25:00,48.65,48.65,48.59,48.61,18732.0,45.861,45.861,45.8045,45.8233,18732.0
2024-04-02 14:30:00,48.6,48.64,48.59,48.61,16908.0,45.8139,45.8516,45.8045,45.8233,16908.0
2024-04-02 14:35:00,48.61,48.65,48.58,48.64,17216.0,45.8233,45.861,45.795,45.8516,17216.0
2024-04-02 14:40:00,48.64,48.68,48.63,48.63,18422.0,45.8516,45.8893,45.8422,45.8422,18422.0
2024-04-02 14:45:00,48.63,48.63,48.54,48.56,26850.0,45.8422,45.8422,45.7573,45.7762,26850.0
2024-04-02 14:50:00,48.56,48.57,48.5,48.51,14544.0,45.7762,45.7856,45.7196,45.729,14544.0
2024-04-02 14:55:00,48.5,48.53,48.48,48.49,16376.0,45.7196,45.7479,45.7008,45.7102,16376.0
2024-04-02 15:00:00,48.48,48.59,48.48,48.59,13462.0,45.7008,45.8045,45.7008,45.8045,13462.0
2024-04-02 15:05:00,48.59,48.65,48.57,48.58,16348.0,45.8045,45.861,45.7856,45.795,16348.0
2024-04-02 15:10:00,48.58,48.59,48.55,48.55,15813.0,45.795,45.8045,45.7667,45.7667,15813.0
2024-04-02 15:15:00,48.55,48.68,48.55,48.68,16112.0,45.7667,45.8893,45.7667,45.8893,16112.0
2024-04-02 15:20:00,48.68,48.69,48.64,48.65,17462.0,45.8893,45.8987,45.8516,45.861,17462.0
2024-04-02 15:25:00,48.66,48.7,48.65,48.68,23836.0,45.8704,45.9081,45.861,45.8893,23836.0
2024-04-02 15:30:00,48.68,48.73,48.63,48.71,31382.0,45.8893,45.9364,45.8422,45.9176,31382.0
2024-04-02 15:35:00,48.72,48.74,48.7,48.73,34124.0,45.927,45.9459,45.9081,45.9364,34124.0
2024-04-02 15:40:00,48.73,48.76,48.69,48.76,44481.0,45.9364,45.9647,45.8987,45.9647,44481.0
2024-04-02 15:45:00,48.76,48.76,48.65,48.7,49945.0,45.9647,45.9647,45.861,45.9081,49945.0
2024-04-02 15:50:00,48.69,48.84,48.65,48.84,80509.0,45.8987,46.0401,45.861,46.0401,80509.0
2024-04-02 15:55:00,48.84,48.87,48.68,48.72,356874.0,46.0401,46.0684,45.8893,45.927,356874.0
2024-04-03 09:30:00,48.81,49.17,48.68,48.74,62151.0,46.0118,46.3512,45.8893,45.9459,62151.0
2024-04-03 09:35:00,48.7,48.85,48.66,48.83,34228.0,45.9081,46.0495,45.8704,46.0307,34228.0
2024-04-03 09:40:00,48.86,48.88,48.73,48.84,22754.0,46.059,46.0778,45.9364,46.0401,22754.0
2024-04-03 09:45:00,48.85,48.95,48.67,48.67,50572.0,46.0495,46.1438,45.8799,45.8799,50572.0
2024-04-03 09:50:00,48.68,48.72,48.55,48.61,18724.0,45.8893,45.927,45.7667,45.8233,18724.0
2024-04-03 09:55:00,48.6,48.61,48.41,48.45,28039.0,45.8139,45.8233,45.6348,45.6725,28039.0
2024-04-03 10:00:00,48.47,48.73,48.41,48.67,54050.0,45.6913,45.9364,45.6348,45.8799,54050.0
2024-04-03 10:05:00,48.65,48.72,48.63,48.68,13322.0,45.861,45.927,45.8422,45.8893,13322.0
2024-04-03 10:10:00,48.68,48.78,48.68,48.77,28372.0,45.8893,45.9836,45.8893,45.9741,28372.0
2024-04-03 10:15:00,48.76,48.8,48.68,48.78,61757.0,45.9647,46.0024,45.8893,45.9836,61757.0
2024-04-03 10:20:00,48.78,48.86,48.75,48.76,32552.0,45.9836,46.059,45.9553,45.9647,32552.0
2024-04-03 10:25:00,48.76,48.83,48.76,48.76,25131.0,45.9647,46.0307,45.9647,45.9647,25131.0
2024-04-03 10:30:00,48.76,48.78,48.63,48.68,29121.0,45.9647,45.9836,45.8422,45.8893,29121.0
2024-04-03 10:35:00,48.68,48.74,48.62,48.63,43801.0,45.8893,45.9459,45.8327,45.8422,43801.0
2024-04-03 10:40:00,48.64,48.75,48.62,48.67,44354.0,45.8516,45.9553,45.8327,45.8799,44354.0
2024-04-03 10:45:00,48.69,48.81,48.68,48.75,21085.0,45.8987,46.0118,45.8893,45.9553,21085.0
2024-04-03 10:50:00,48.74,48.74,48.67,48.73,17246.0,45.9459,45.9459,45.8799,45.9364,17246.0
2024-04-03 10:55:00,48.72,48.75,48.64,48.65,9218.0,45.927,45.9553,45.8516,45.861,9218.0
2024-04-03 11:00:00,48.65,48.71,48.62,48.7,9706.0,45.861,45.9176,45.8327,45.9081,9706.0
2024-04-03 11:05:00,48.71,48.71,48.6,48.61,19203.0,45.9176,45.9176,45.8139,45.8233,19203.0
2024-04-03 11:10:00,48.62,48.63,48.54,48.55,27884.0,45.8327,45.8422,45.7573,45.7667,27884.0
2024-04-03 11:15:00,48.54,48.59,48.51,48.56,36548.0,45.7573,45.8045,45.729,45.7762,36548.0
2024-04-03 11:20:00,48.57,48.59,48.52,48.53,11144.0,45.7856,45.8045,45.7385,45.7479,11144.0
2024-04-03 11:25:00,48.53,48.55,48.45,48.46,15144.0,45.7479,45.7667,45.6725,45.6819,15144.0
2024-04-03 11:30:00,48.48,48.5,48.46,48.48,17650.0,45.7008,45.7196,45.6819,45.7008,17650.0
2024-04-03 11:35:00,48.48,48.53,48.47,48.49,13412.0,45.7008,45.7479,45.6913,45.7102,13412.0
2024-04-03 11:40:00,48.5,48.5,48.44,48.44,13806.0,45.7196,45.7196,45.6631,45.6631,13806.0
2024-04-03 11:45:00,48.44,48.52,48.44,48.52,15472.0,45.6631,45.7385,45.6631,45.7385,15472.0
2024-04-03 11:50:00,48.52,48.59,48.51,48.57,15641.0,45.7385,45.8045,45.729,45.7856,15641.0
2024-04-03 11:55:00,48.57,48.6,48.55,48.58,13988.0,45.7856,45.8139,45.7667,45.795,13988.0
2024-04-03 12:00:00,48.58,48.65,48.58,48.6,17941.0,45.795,45.861,45.795,45.8139,17941.0
2024-04-03 12:05:00,48.61,48.65,48.61,48.63,9121.0,45.8233,45.861,45.8233,45.8422,9121.0
2024-04-03 12:10:00,48.63,48.69,48.62,48.65,14512.0,45.8422,45.8987,45.8327,45.861,14512.0
2024-04-03 12:15:00,48.63,48.67,48.58,48.63,11699.0,45.8422,45.8799,45.795,45.8422,11699.0
2024-04-03 12:20:00,48.63,48.69,48.61,48.69,12499.0,45.8422,45.8987,45.8233,45.8987,12499.0
2024-04-03 12:25:00,48.68,48.71,48.64,48.7,13374.0,45.8893,45.9176,45.8516,45.9081,13374.0
2024-04-03 12:30:00,48.7,48.72,48.68,48.7,11742.0,45.9081,45.927,45.8893,45.9081,11742.0
2024-04-03 12:35:00,48.7,48.72,48.59,48.63,23190.0,45.9081,45.927,45.8045,45.8422,23190.0
2024-04-03 12:40:00,48.62,48.65,48.56,48.6,30867.0,45.8327,45.861,45.7762,45.8139,30867.0
2024-04-03 12:45:00,48.6,48.61,48.55,48.58,13143.0,45.8139,45.8233,45.7667,45.795,13143.0
2024-04-03 12:50:00,48.58,48.61,48.55,48.57,15426.0,45.795,45.8233,45.7667,45.7856,15426.0
2024-04-03 12:55:00,48.58,48.61,48.54,48.56,17663.0,45.795,45.8233,45.7573,45.7762,17663.0
2024-04-03 13:00:00,48.55,48.62,48.55,48.57,44368.0,45.7667,45.8327,45.7667,45.7856,44368.0
2024-04-03 13:05:00,48.57,48.69,48.56,48.69,10227.0,45.7856,45.8987,45.7762,45.8987,10227.0
2024-04-03 13:10:00,48.7,48.72,48.68,48.7,11528.0,45.9081,45.927,45.8893,45.9081,11528.0
2024-04-03 13:15:00,48.7,48.71,48.68,48.7,10490.0,45.9081,45.9176,45.8893,45.9081,10490.0
2024-04-03 13:20:00,48.7,48.77,48.68,48.74,13658.0,45.9081,45.9741,45.8893,45.9459,13658.0
2024-04-03 13:25:00,48.73,48.76,48.71,48.76,11323.0,45.9364,45.9647,45.9176,45.9647,11323.0
2024-04-03 13:30:00,48.75,48.76,48.72,48.74,8127.0,45.9553,45.9647,45.927,45.9459,8127.0
2024-04-03 13:35:00,48.74,48.76,48.72,48.73,10955.0,45.9459,45.9647,45.927,45.9364,10955.0
2024-04-03 13:40:00,48.73,48.74,48.71,48.73,11630.0,45.9364,45.9459,45.9176,45.9364,11630.0
2024-04-03 13:45:00,48.74,48.75,48.69,48.7,22755.0,45.9459,45.9553,45.8987,45.9081,22755.0
2024-04-03 13:50:00,48.69,48.72,48.68,48.7,21323.0,45.8987,45.927,45.8893,45.9081,21323.0
2024-04-03 13:55:00,48.7,48.72,48.67,48.72,25918.0,45.9081,45.927,45.8799,45.927,25918.0
2024-04-03 14:00:00,48.72,48.77,48.7,48.75,23524.0,45.927,45.9741,45.9081,45.9553,23524.0
2024-04-03 14:05:00,48.75,48.78,48.71,48.72,21885.0,45.9553,45.9836,45.9176,45.927,21885.0
2024-04-03 14:10:00,48.72,48.79,48.71,48.74,33066.0,45.927,45.993,45.9176,45.9459,33066.0
2024-04-03 14:15:00,48.75,48.77,48.72,48.73,22905.0,45.9553,45.9741,45.927,45.9364,22905.0
2024-04-03 14:20:00,48.73,48.76,48.71,48.76,14312.0,45.9364,45.9647,45.9176,45.9647,14312.0
2024-04-03 14:25:00,48.75,48.77,48.73,48.75,20344.0,45.9553,45.9741,45.9364,45.9553,20344.0
2024-04-03 14:30:00,48.75,48.77,48.73,48.76,20156.0,45.9553,45.9741,45.9364,45.9647,20156.0
2024-04-03 14:35:00,48.76,48.77,48.74,48.76,15617.0,45.9647,45.9741,45.9459,45.9647,15617.0
2024-04-03 14:40:00,48.76,48.84,48.75,48.84,18362.0,45.9647,46.0401,45.9553,46.0401,18362.0
2024-04-03 14:45:00,48.83,48.85,48.81,48.84,16355.0,46.0307,46.0495,46.0118,46.0401,16355.0
2024-04-03 14:50:00,48.84,48.87,48.79,48.79,31830.0,46.0401,46.0684,45.993,45.993,31830.0
2024-04-03 14:55:00,48.8,48.81,48.77,48.78,15491.0,46.0024,46.0118,45.9741,45.9836,15491.0
2024-04-03 15:00:00,48.77,48.84,48.76,48.82,18620.0,45.9741,46.0401,45.9647,46.0213,18620.0
2024-04-03 15:05:00,48.82,48.83,48.77,48.79,17032.0,46.0213,46.0307,45.9741,45.993,17032.0
2024-04-03 15:10:00,48.79,48.81,48.7,48.72,27315.0,45.993,46.0118,45.9081,45.927,27315.0
2024-04-03 15:15:00,48.71,48.77,48.7,48.73,39688.0,45.9176,45.9741,45.9081,45.9364,39688.0
2024-04-03 15:20:00,48.73,48.75,48.71,48.73,24987.0,45.9364,45.9553,45.9176,45.9364,24987.0
2024-04-03 15:25:00,48.73,48.78,48.72,48.78,24674.0,45.9364,45.9836,45.927,45.9836,24674.0
2024-04-03 15:30:00,48.77,48.78,48.75,48.76,38160.0,45.9741,45.9836,45.9553,45.9647,38160.0
2024-04-03 15:35:00,48.76,48.84,48.75,48.83,37208.0,45.9647,46.0401,45.9553,46.0307,37208.0
2024-04-03 15:40:00,48.83,48.83,48.76,48.78,63996.0,46.0307,46.0307,45.9647,45.9836,63996.0
2024-04-03 15:45:00,48.78,48.8,48.72,48.79,72997.0,45.9836,46.0024,45.927,45.993,72997.0
2024-04-03 15:50:00,48.79,48.79,48.67,48.71,106270.0,45.993,45.993,45.8799,45.9176,106270.0
2024-04-03 15:55:00,48.71,48.71,48.61,48.63,324771.0,45.9176,45.9176,45.8233,45.8422,324771.0
2024-04-04 09:30:00,49.19,49.25,48.61,48.61,364852.0,46.3701,46.4266,45.8233,45.8233,364852.0
2024-04-04 09:35:00,48.62,48.78,48.38,48.62,60704.0,45.8327,45.9836,45.6065,45.8327,60704.0
2024-04-04 09:40:00,48.63,48.86,48.58,48.82,183434.0,45.8422,46.059,45.795,46.0213,183434.0
2024-04-04 09:45:00,48.78,48.85,48.72,48.82,37130.0,45.9836,46.0495,45.927,46.0213,37130.0
2024-04-04 09:50:00,48.82,48.83,48.55,48.57,30011.0,46.0213,46.0307,45.7667,45.7856,30011.0
2024-04-04 09:55:00,48.57,48.57,48.39,48.45,25363.0,45.7856,45.7856,45.6159,45.6725,25363.0
2024-04-04 10:00:00,48.45,48.5,48.37,48.38,29390.0,45.6725,45.7196,45.5971,45.6065,29390.0
2024-04-04 10:05:00,48.37,48.37,48.28,48.33,26730.0,45.5971,45.5971,45.5122,45.5594,26730.0
2024-04-04 10:10:00,48.32,48.43,48.28,48.37,21414.0,45.5499,45.6536,45.5122,45.5971,21414.0
2024-04-04 10:15:00,48.37,48.47,48.34,48.41,25594.0,45.5971,45.6913,45.5688,45.6348,25594.0
2024-04-04 10:20:00,48.43,48.43,48.28,48.3,43425.0,45.6536,45.6536,45.5122,45.5311,43425.0
2024-04-04 10:25:00,48.3,48.38,48.27,48.28,13743.0,45.5311,45.6065,45.5028,45.5122,13743.0
2024-04-04 10:30:00,48.27,48.33,48.21,48.23,34232.0,45.5028,45.5594,45.4462,45.4651,34232.0
2024-04-04 10:35:00,48.23,48.28,48.16,48.23,35865.0,45.4651,45.5122,45.3991,45.4651,35865.0
2024-04-04 10:40:00,48.22,48.3,48.21,48.3,32448.0,45.4557,45.5311,45.4462,45.5311,32448.0
2024-04-04 10:45:00,48.31,48.31,48.22,48.25,30094.0,45.5405,45.5405,45.4557,45.4839,30094.0
2024-04-04 10:50:00,48.25,48.32,48.24,48.27,32346.0,45.4839,45.5499,45.4745,45.5028,32346.0
2024-04-04 10:55:00,48.27,48.27,48.19,48.23,21389.0,45.5028,45.5028,45.4274,45.4651,21389.0
2024-04-04 11:00:00,48.24,48.33,48.21,48.3,20723.0,45.4745,45.5594,45.4462,45.5311,20723.0
2024-04-04 11:05:00,48.31,48.43,48.29,48.38,42935.0,45.5405,45.6536,45.5217,45.6065,42935.0
2024-04-04 11:10:00,48.38,48.46,48.38,48.44,18792.0,45.6065,45.6819,45.6065,45.6631,18792.0
2024-04-04 11:15:00,48.44,48.54,48.44,48.54,50323.0,45.6631,45.7573,45.6631,45.7573,50323.0
2024-04-04 11:20:00,48.53,48.59,48.53,48.57,28062.0,45.7479,45.8045,45.7479,45.7856,28062.0
2024-04-04 11:25:00,48.59,48.63,48.56,48.61,14024.0,45.8045,45.8422,45.7762,45.8233,14024.0
2024-04-04 11:30:00,48.61,48.65,48.56,48.64,19513.0,45.8233,45.861,45.7762,45.8516,19513.0
2024-04-04 11:35:00,48.64,48.71,48.61,48.67,27662.0,45.8516,45.9176,45.8233,45.8799,27662.0
2024-04-04 11:40:00,48.68,48.7,48.63,48.64,19542.0,45.8893,45.9081,45.8422,45.8516,19542.0
2024-04-04 11:45:00,48.63,48.63,48.53,48.6,14827.0,45.8422,45.8422,45.7479,45.8139,14827.0
2024-04-04 11:50:00,48.6,48.68,48.56,48.68,28447.0,45.8139,45.8893,45.7762,45.8893,28447.0
2024-04-04 11:55:00,48.67,48.72,48.63,48.65,17243.0,45.8799,45.927,45.8422,45.861,17243.0
2024-04-04 12:00:00,48.66,48.69,48.62,48.67,23948.0,45.8704,45.8987,45.8327,45.8799,23948.0
2024-04-04 12:05:00,48.67,48.72,48.67,48.69,55919.0,45.8799,45.927,45.8799,45.8987,55919.0
2024-04-04 12:10:00,48.7,48.71,48.65,48.68,13315.0,45.9081,45.9176,45.861,45.8893,13315.0
2024-04-04 12:15:00,48.68,48.71,48.63,48.64,18207.0,45.8893,45.9176,45.8422,45.8516,18207.0
2024-04-04 12:20:00,48.64,48.69,48.6,48.66,31629.0,45.8516,45.8987,45.8139,45.8704,31629.0
2024-04-04 12:25:00,48.66,48.7,48.63,48.68,25075.0,45.8704,45.9081,45.8422,45.8893,25075.0
2024-04-04 12:30:00,48.67,48.74,48.66,48.69,21034.0,45.8799,45.9459,45.8704,45.8987,21034.0
2024-04-04 12:35:00,48.69,48.75,48.64,48.7,39077.0,45.8987,45.9553,45.8516,45.9081,39077.0
2024-04-04 12:40:00,48.7,48.79,48.69,48.76,26535.0,45.9081,45.993,45.8987,45.9647,26535.0
2024-04-04 12:45:00,48.75,48.78,48.68,48.7,53846.0,45.9553,45.9836,45.8893,45.9081,53846.0
2024-04-04 12:50:00,48.7,48.81,48.7,48.81,32261.0,45.9081,46.0118,45.9081,46.0118,32261.0
2024-04-04 12:55:00,48.8,48.8,48.71,48.71,19166.0,46.0024,46.0024,45.9176,45.9176,19166.0
2024-04-04 13:00:00,48.72,48.77,48.67,48.76,17109.0,45.927,45.9741,45.8799,45.9647,17109.0
2024-04-04 13:05:00,48.77,48.81,48.75,48.77,14338.0,45.9741,46.0118,45.9553,45.9741,14338.0
2024-04-04 13:10:00,48.77,48.78,48.73,48.75,46382.0,45.9741,45.9836,45.9364,45.9553,46382.0
2024-04-04 13:15:00,48.76,48.8,48.71,48.73,33397.0,45.9647,46.0024,45.9176,45.9364,33397.0
2024-04-04 13:20:00,48.73,48.77,48.71,48.73,20582.0,45.9364,45.9741,45.9176,45.9364,20582.0
2024-04-04 13:25:00,48.73,48.76,48.72,48.73,22335.0,45.9364,45.9647,45.927,45.9364,22335.0
2024-04-04 13:30:00,48.73,48.83,48.68,48.83,51822.0,45.9364,46.0307,45.8893,46.0307,51822.0
2024-04-04 13:35:00,48.83,48.85,48.78,48.83,21287.0,46.0307,46.0495,45.9836,46.0307,21287.0
2024-04-04 13:40:00,48.83,48.85,48.77,48.82,25035.0,46.0307,46.0495,45.9741,46.0213,25035.0
2024-04-04 13:45:00,48.81,48.83,48.8,48.8,18479.0,46.0118,46.0307,46.0024,46.0024,18479.0
2024-04-04 13:50:00,48.8,48.82,48.76,48.77,14764.0,46.0024,46.0213,45.9647,45.9741,14764.0
2024-04-04 13:55:00,48.76,48.79,48.71,48.72,52928.0,45.9647,45.993,45.9176,45.927,52928.0
2024-04-04 14:00:00,48.72,48.75,48.7,48.72,28432.0,45.927,45.9553,45.9081,45.927,28432.0
2024-04-04 14:05:00,48.72,48.73,48.62,48.68,81859.0,45.927,45.9364,45.8327,45.8893,81859.0
2024-04-04 14:10:00,48.67,48.73,48.6,48.6,81356.0,45.8799,45.9364,45.8139,45.8139,81356.0
2024-04-04 14:15:00,48.61,48.7,48.53,48.54,103974.0,45.8233,45.9081,45.7479,45.7573,103974.0
2024-04-04 14:20:00,48.53,48.69,48.5,48.65,26065.0,45.7479,45.8987,45.7196,45.861,26065.0
2024-04-04 14:25:00,48.64,48.65,48.6,48.61,49554.0,45.8516,45.861,45.8139,45.8233,49554.0
2024-04-04 14:30:00,48.61,48.62,48.48,48.48,88127.0,45.8233,45.8327,45.7008,45.7008,88127.0
2024-04-04 14:35:00,48.47,48.71,48.46,48.71,99853.0,45.6913,45.9176,45.6819,45.9176,99853.0
2024-04-04 14:40:00,48.69,48.69,48.56,48.56,39609.0,45.8987,45.8987,45.7762,45.7762,39609.0
2024-04-04 14:45:00,48.57,48.63,48.54,48.58,23365.0,45.7856,45.8422,45.7573,45.795,23365.0
2024-04-04 14:50:00,48.59,48.73,48.58,48.62,102590.0,45.8045,45.9364,45.795,45.8327,102590.0
2024-04-04 14:55:00,48.62,48.7,48.61,48.64,92260.0,45.8327,45.9081,45.8233,45.8516,92260.0
2024-04-04 15:00:00,48.64,48.64,48.52,48.62,33153.0,45.8516,45.8516,45.7385,45.8327,33153.0
2024-04-04 15:05:00,48.63,48.76,48.62,48.71,40777.0,45.8422,45.9647,45.8327,45.9176,40777.0
2024-04-04 15:10:00,48.7,48.71,48.63,48.64,54317.0,45.9081,45.9176,45.8422,45.8516,54317.0
2024-04-04 15:15:00,48.65,48.65,48.51,48.54,30007.0,45.861,45.861,45.729,45.7573,30007.0
2024-04-04 15:20:00,48.55,48.62,48.52,48.54,32988.0,45.7667,45.8327,45.7385,45.7573,32988.0
2024-04-04 15:25:00,48.53,48.57,48.48,48.55,69166.0,45.7479,45.7856,45.7008,45.7667,69166.0
2024-04-04 15:30:00,48.55,48.58,48.37,48.38,132388.0,45.7667,45.795,45.5971,45.6065,132388.0
2024-04-04 15:35:00,48.38,48.53,48.35,48.52,66783.0,45.6065,45.7479,45.5782,45.7385,66783.0
2024-04-04 15:40:00,48.52,48.61,48.5,48.53,69178.0,45.7385,45.8233,45.7196,45.7479,69178.0
2024-04-04 15:45:00,48.53,48.74,48.52,48.74,86117.0,45.7479,45.9459,45.7385,45.9459,86117.0
2024-04-04 15:50:00,48.75,48.77,48.58,48.68,156219.0,45.9553,45.9741,45.795,45.8893,156219.0
2024-04-04 15:55:00,48.67,48.75,48.61,48.64,316317.0,45.8799,45.9553,45.8233,45.8516,316317.0
2024-04-05 09:30:00,48.46,48.52,48.23,48.5,60416.0,45.6819,45.7385,45.4651,45.7196,60416.0
2024-04-05 09:35:00,48.53,48.54,48.12,48.19,14315.0,45.7479,45.7573,45.3614,45.4274,14315.0
2024-04-05 09:40:00,48.17,48.21,47.98,48.1,44430.0,45.4085,45.4462,45.2294,45.3425,44430.0
2024-04-05 09:45:00,48.11,48.11,47.96,48.06,30658.0,45.352,45.352,45.2106,45.3048,30658.0
2024-04-05 09:50:00,48.05,48.19,48.05,48.13,12191.0,45.2954,45.4274,45.2954,45.3708,12191.0
2024-04-05 09:55:00,48.14,48.17,48.05,48.07,37894.0,45.3802,45.4085,45.2954,45.3143,37894.0
2024-04-05 10:00:00,48.07,48.16,48.04,48.13,42291.0,45.3143,45.3991,45.286,45.3708,42291.0
2024-04-05 10:05:00,48.11,48.19,48.09,48.17,29271.0,45.352,45.4274,45.3331,45.4085,29271.0
2024-04-05 10:10:00,48.16,48.28,48.16,48.19,11986.0,45.3991,45.5122,45.3991,45.4274,11986.0
2024-04-05 10:15:00,48.2,48.21,48.15,48.2,9345.0,45.4368,45.4462,45.3897,45.4368,9345.0
2024-04-05 10:20:00,48.19,48.23,48.16,48.22,14790.0,45.4274,45.4651,45.3991,45.4557,14790.0
2024-04-05 10:25:00,48.24,48.24,48.16,48.2,11972.0,45.4745,45.4745,45.3991,45.4368,11972.0
2024-04-05 10:30:00,48.21,48.3,48.2,48.27,11727.0,45.4462,45.5311,45.4368,45.5028,11727.0
2024-04-05 10:35:00,48.26,48.3,48.17,48.28,17305.0,45.4934,45.5311,45.4085,45.5122,17305.0
2024-04-05 10:40:00,48.29,48.32,48.26,48.29,29734.0,45.5217,45.5499,45.4934,45.5217,29734.0
2024-04-05 10:45:00,48.29,48.3,48.23,48.28,15762.0,45.5217,45.5311,45.4651,45.5122,15762.0
2024-04-05 10:50:00,48.31,48.34,48.28,48.32,25764.0,45.5405,45.5688,45.5122,45.5499,25764.0
2024-04-05 10:55:00,48.3,48.34,48.27,48.34,17218.0,45.5311,45.5688,45.5028,45.5688,17218.0
2024-04-05 11:00:00,48.32,48.32,48.21,48.26,11372.0,45.5499,45.5499,45.4462,45.4934,11372.0
2024-04-05 11:05:00,48.26,48.28,48.18,48.2,41959.0,45.4934,45.5122,45.418,45.4368,41959.0
2024-04-05 11:10:00,48.2,48.31,48.19,48.28,33576.0,45.4368,45.5405,45.4274,45.5122,33576.0
2024-04-05 11:15:00,48.27,48.27,48.23,48.23,9614.0,45.5028,45.5028,45.4651,45.4651,9614.0
2024-04-05 11:20:00,48.23,48.35,48.23,48.35,13464.0,45.4651,45.5782,45.4651,45.5782,13464.0
2024-04-05 11:25:00,48.35,48.4,48.29,48.4,14432.0,45.5782,45.6253,45.5217,45.6253,14432.0
2024-04-05 11:30:00,48.38,48.4,48.33,48.36,21048.0,45.6065,45.6253,45.5594,45.5876,21048.0
2024-04-05 11:35:00,48.36,48.37,48.27,48.32,13006.0,45.5876,45.5971,45.5028,45.5499,13006.0
2024-04-05 11:40:00,48.32,48.41,48.32,48.4,18521.0,45.5499,45.6348,45.5499,45.6253,18521.0
2024-04-05 11:45:00,48.41,48.46,48.41,48.42,11723.0,45.6348,45.6819,45.6348,45.6442,11723.0
2024-04-05 11:50:00,48.43,48.47,48.39,48.46,39324.0,45.6536,45.6913,45.6159,45.6819,39324.0
2024-04-05 11:55:00,48.47,48.52,48.47,48.51,18212.0,45.6913,45.7385,45.6913,45.729,18212.0
2024-04-05 12:00:00,48.51,48.53,48.46,48.52,11158.0,45.729,45.7479,45.6819,45.7385,11158.0
2024-04-05 12:05:00,48.52,48.52,48.44,48.5,15449.0,45.7385,45.7385,45.6631,45.7196,15449.0
2024-04-05 12:10:00,48.5,48.56,48.49,48.55,22110.0,45.7196,45.7762,45.7102,45.7667,22110.0
2024-04-05 12:15:00,48.55,48.62,48.55,48.61,24034.0,45.7667,45.8327,45.7667,45.8233,24034.0
2024-04-05 12:20:00,48.61,48.77,48.61,48.75,340868.0,45.8233,45.9741,45.8233,45.9553,340868.0
2024-04-05 12:25:00,48.75,48.79,48.65,48.66,92015.0,45.9553,45.993,45.861,45.8704,92015.0
2024-04-05 12:30:00,48.66,48.67,48.49,48.5,75677.0,45.8704,45.8799,45.7102,45.7196,75677.0
2024-04-05 12:35:00,48.51,48.57,48.5,48.52,34306.0,45.729,45.7856,45.7196,45.7385,34306.0
2024-04-05 12:40:00,48.51,48.56,48.49,48.53,26420.0,45.729,45.7762,45.7102,45.7479,26420.0
2024-04-05 12:45:00,48.53,48.64,48.53,48.63,20728.0,45.7479,45.8516,45.7479,45.8422,20728.0
2024-04-05 12:50:00,48.64,48.69,48.62,48.65,15233.0,45.8516,45.8987,45.8327,45.861,15233.0
2024-04-05 12:55:00,48.65,48.72,48.62,48.72,31506.0,45.861,45.927,45.8327,45.927,31506.0
2024-04-05 13:00:00,48.71,48.71,48.54,48.57,22030.0,45.9176,45.9176,45.7573,45.7856,22030.0
2024-04-05 13:05:00,48.56,48.56,48.45,48.46,43796.0,45.7762,45.7762,45.6725,45.6819,43796.0
2024-04-05 13:10:00,48.46,48.47,48.31,48.32,17269.0,45.6819,45.6913,45.5405,45.5499,17269.0
2024-04-05 13:15:00,48.3,48.32,48.25,48.28,17200.0,45.5311,45.5499,45.4839,45.5122,17200.0
2024-04-05 13:20:00,48.28,48.31,48.23,48.29,16683.0,45.5122,45.5405,45.4651,45.5217,16683.0
2024-04-05 13:25:00,48.3,48.32,48.25,48.3,18510.0,45.5311,45.5499,45.4839,45.5311,18510.0
2024-04-05 13:30:00,48.31,48.31,48.22,48.29,13645.0,45.5405,45.5405,45.4557,45.5217,13645.0
2024-04-05 13:35:00,48.29,48.34,48.28,48.31,9161.0,45.5217,45.5688,45.5122,45.5405,9161.0
2024-04-05 13:40:00,48.32,48.35,48.27,48.34,15334.0,45.5499,45.5782,45.5028,45.5688,15334.0
2024-04-05 13:45:00,48.35,48.36,48.27,48.34,14266.0,45.5782,45.5876,45.5028,45.5688,14266.0
2024-04-05 13:50:00,48.32,48.34,48.27,48.33,47716.0,45.5499,45.5688,45.5028,45.5594,47716.0
2024-04-05 13:55:00,48.32,48.33,48.25,48.29,22653.0,45.5499,45.5594,45.4839,45.5217,22653.0
2024-04-05 14:00:00,48.3,48.31,48.25,48.31,15062.0,45.5311,45.5405,45.4839,45.5405,15062.0
2024-04-05 14:05:00,48.31,48.42,48.31,48.41,14273.0,45.5405,45.6442,45.5405,45.6348,14273.0
2024-04-05 14:10:00,48.41,48.44,48.36,48.38,13572.0,45.6348,45.6631,45.5876,45.6065,13572.0
2024-04-05 14:15:00,48.38,48.43,48.38,48.41,10623.0,45.6065,45.6536,45.6065,45.6348,10623.0
2024-04-05 14:20:00,48.41,48.46,48.4,48.4,10390.0,45.6348,45.6819,45.6253,45.6253,10390.0
2024-04-05 14:25:00,48.42,48.46,48.39,48.4,20922.0,45.6442,45.6819,45.6159,45.6253,20922.0
2024-04-05 14:30:00,48.4,48.45,48.39,48.41,17385.0,45.6253,45.6725,45.6159,45.6348,17385.0
2024-04-05 14:35:00,48.42,48.44,48.39,48.41,13620.0,45.6442,45.6631,45.6159,45.6348,13620.0
2024-04-05 14:40:00,48.41,48.43,48.35,48.43,19216.0,45.6348,45.6536,45.5782,45.6536,19216.0
2024-04-05 14:45:00,48.43,48.43,48.35,48.39,26189.0,45.6536,45.6536,45.5782,45.6159,26189.0
2024-04-05 14:50:00,48.39,48.41,48.34,48.39,22557.0,45.6159,45.6348,45.5688,45.6159,22557.0
2024-04-05 14:55:00,48.38,48.38,48.29,48.32,13962.0,45.6065,45.6065,45.5217,45.5499,13962.0
2024-04-05 15:00:00,48.31,48.42,48.31,48.42,32805.0,45.5405,45.6442,45.5405,45.6442,32805.0
2024-04-05 15:05:00,48.43,48.46,48.39,48.46,49561.0,45.6536,45.6819,45.6159,45.6819,49561.0
2024-04-05 15:10:00,48.46,48.47,48.38,48.46,34256.0,45.6819,45.6913,45.6065,45.6819,34256.0
2024-04-05 15:15:00,48.46,48.48,48.41,48.46,33553.0,45.6819,45.7008,45.6348,45.6819,33553.0
2024-04-05 15:20:00,48.45,48.5,48.44,48.49,31093.0,45.6725,45.7196,45.6631,45.7102,31093.0
2024-04-05 15:25:00,48.49,48.54,48.44,48.48,88307.0,45.7102,45.7573,45.6631,45.7008,88307.0
2024-04-05 15:30:00,48.47,48.5,48.42,48.48,32345.0,45.6913,45.7196,45.6442,45.7008,32345.0
2024-04-05 15:35:00,48.48,48.49,48.4,48.44,32055.0,45.7008,45.7102,45.6253,45.6631,32055.0
2024-04-05 15:40:00,48.43,48.48,48.43,48.45,42832.0,45.6536,45.7008,45.6536,45.6725,42832.0
2024-04-05 15:45:00,48.45,48.54,48.45,48.53,73152.0,45.6725,45.7573,45.6725,45.7479,73152.0
2024-04-05 15:50:00,48.52,48.62,48.51,48.62,107525.0,45.7385,45.8327,45.729,45.8327,107525.0
2024-04-05 15:55:00,48.62,48.63,48.51,48.56,244200.0,45.8327,45.8422,45.729,45.7762,244200.0
2024-04-08 09:30:00,48.61,48.92,48.41,48.92,122699.0,45.8233,46.1155,45.6348,46.1155,122699.0
2024-04-08 09:35:00,48.91,49.12,48.86,49.06,70344.0,46.1061,46.3041,46.059,46.2475,70344.0
2024-04-08 09:40:00,49.04,49.11,48.9,48.94,22503.0,46.2287,46.2946,46.0967,46.1344,22503.0
2024-04-08 09:45:00,48.95,49.02,48.87,48.88,21847.0,46.1438,46.2098,46.0684,46.0778,21847.0
2024-04-08 09:50:00,48.88,48.98,48.8,48.83,47337.0,46.0778,46.1721,46.0024,46.0307,47337.0
2024-04-08 09:55:00,48.81,48.83,48.78,48.79,22655.0,46.0118,46.0307,45.9836,45.993,22655.0
2024-04-08 10:00:00,48.79,48.84,48.7,48.78,35774.0,45.993,46.0401,45.9081,45.9836,35774.0
2024-04-08 10:05:00,48.77,48.86,48.76,48.82,11472.0,45.9741,46.059,45.9647,46.0213,11472.0
2024-04-08 10:10:00,48.82,48.9,48.78,48.79,22460.0,46.0213,46.0967,45.9836,45.993,22460.0
2024-04-08 10:15:00,48.8,48.9,48.8,48.9,48931.0,46.0024,46.0967,46.0024,46.0967,48931.0
2024-04-08 10:20:00,48.91,48.94,48.81,48.83,21308.0,46.1061,46.1344,46.0118,46.0307,21308.0
2024-04-08 10:25:00,48.84,48.92,48.84,48.89,30603.0,46.0401,46.1155,46.0401,46.0873,30603.0
2024-04-08 10:30:00,48.86,48.92,48.82,48.88,16697.0,46.059,46.1155,46.0213,46.0778,16697.0
2024-04-08 10:35:00,48.88,48.96,48.88,48.95,15654.0,46.0778,46.1532,46.0778,46.1438,15654.0
2024-04-08 10:40:00,48.96,49.02,48.96,48.98,12910.0,46.1532,46.2098,46.1532,46.1721,12910.0
2024-04-08 10:45:00,48.99,49.01,48.93,48.98,38132.0,46.1815,46.2004,46.125,46.1721,38132.0
2024-04-08 10:50:00,49.0,49.01,48.97,49.0,35642.0,46.1909,46.2004,46.1627,46.1909,35642.0
2024-04-08 10:55:00,48.99,49.01,48.94,48.96,24077.0,46.1815,46.2004,46.1344,46.1532,24077.0
2024-04-08 11:00:00,48.96,49.05,48.96,49.05,23694.0,46.1532,46.2381,46.1532,46.2381,23694.0
2024-04-08 11:05:00,49.04,49.05,48.99,49.04,16135.0,46.2287,46.2381,46.1815,46.2287,16135.0
2024-04-08 11:10:00,49.03,49.06,48.99,48.99,26908.0,46.2192,46.2475,46.1815,46.1815,26908.0
2024-04-08 11:15:00,49.0,49.01,48.98,48.98,13888.0,46.1909,46.2004,46.1721,46.1721,13888.0
2024-04-08 11:20:00,48.98,49.04,48.98,49.01,15323.0,46.1721,46.2287,46.1721,46.2004,15323.0
2024-04-08 11:25:00,49.01,49.01,48.95,48.97,9996.0,46.2004,46.2004,46.1438,46.1627,9996.0
2024-04-08 11:30:00,48.97,48.98,48.94,48.98,22208.0,46.1627,46.1721,46.1344,46.1721,22208.0
2024-04-08 11:35:00,48.98,48.99,48.94,48.98,11473.0,46.1721,46.1815,46.1344,46.1721,11473.0
2024-04-08 11:40:00,48.98,48.98,48.94,48.96,14700.0,46.1721,46.1721,46.1344,46.1532,14700.0
2024-04-08 11:45:00,48.97,48.97,48.89,48.9,23280.0,46.1627,46.1627,46.0873,46.0967,23280.0
2024-04-08 11:50:00,48.91,48.92,48.88,48.91,12707.0,46.1061,46.1155,46.0778,46.1061,12707.0
2024-04-08 11:55:00,48.91,48.93,48.87,48.88,24553.0,46.1061,46.125,46.0684,46.0778,24553.0
2024-04-08 12:00:00,48.87,48.88,48.83,48.84,9318.0,46.0684,46.0778,46.0307,46.0401,9318.0
2024-04-08 12:05:00,48.84,48.89,48.84,48.88,9252.0,46.0401,46.0873,46.0401,46.0778,9252.0
2024-04-08 12:10:00,48.88,48.91,48.86,48.87,16306.0,46.0778,46.1061,46.059,46.0684,16306.0
2024-04-08 12:15:00,48.88,48.91,48.86,48.91,14157.0,46.0778,46.1061,46.059,46.1061,14157.0
2024-04-08 12:20:00,48.91,48.94,48.88,48.93,16173.0,46.1061,46.1344,46.0778,46.125,16173.0
2024-04-08 12:25:00,48.95,48.95,48.87,48.89,21555.0,46.1438,46.1438,46.0684,46.0873,21555.0
2024-04-08 12:30:00,48.88,48.93,48.88,48.93,27840.0,46.0778,46.125,46.0778,46.125,27840.0
2024-04-08 12:35:00,48.93,48.93,48.88,48.89,13455.0,46.125,46.125,46.0778,46.0873,13455.0
2024-04-08 12:40:00,48.89,48.91,48.84,48.86,36202.0,46.0873,46.1061,46.0401,46.059,36202.0
2024-04-08 12:45:00,48.86,48.98,48.85,48.98,27406.0,46.059,46.1721,46.0495,46.1721,27406.0
2024-04-08 12:50:00,48.97,49.0,48.89,48.91,20680.0,46.1627,46.1909,46.0873,46.1061,20680.0
2024-04-08 12:55:00,48.9,48.93,48.89,48.93,16841.0,46.0967,46.125,46.0873,46.125,16841.0
2024-04-08 13:00:00,48.92,48.95,48.91,48.93,17477.0,46.1155,46.1438,46.1061,46.125,17477.0
2024-04-08 13:05:00,48.93,48.95,48.91,48.93,11822.0,46.125,46.1438,46.1061,46.125,11822.0
2024-04-08 13:10:00,48.93,48.97,48.92,48.95,17523.0,46.125,46.1627,46.1155,46.1438,17523.0
2024-04-08 13:15:00,48.94,48.95,48.91,48.91,20439.0,46.1344,46.1438,46.1061,46.1061,20439.0
2024-04-08 13:20:00,48.91,48.97,48.91,48.97,16731.0,46.1061,46.1627,46.1061,46.1627,16731.0
2024-04-08 13:25:00,48.96,49.03,48.96,48.99,14575.0,46.1532,46.2192,46.1532,46.1815,14575.0
2024-04-08 13:30:00,48.98,49.0,48.96,48.97,10834.0,46.1721,46.1909,46.1532,46.1627,10834.0
2024-04-08 13:35:00,48.96,48.99,48.94,48.95,9861.0,46.1532,46.1815,46.1344,46.1438,9861.0
2024-04-08 13:40:00,48.95,49.0,48.94,48.99,16778.0,46.1438,46.1909,46.1344,46.1815,16778.0
2024-04-08 13:45:00,48.99,49.0,48.97,49.0,14900.0,46.1815,46.1909,46.1627,46.1909,14900.0
2024-04-08 13:50:00,49.0,49.0,48.97,49.0,12929.0,46.1909,46.1909,46.1627,46.1909,12929.0
2024-04-08 13:55:00,49.0,49.01,48.97,48.97,11728.0,46.1909,46.2004,46.1627,46.1627,11728.0
2024-04-08 14:00:00,48.96,48.96,48.89,48.89,13947.0,46.1532,46.1532,46.0873,46.0873,13947.0
2024-04-08 14:05:00,48.89,48.93,48.87,48.92,8591.0,46.0873,46.125,46.0684,46.1155,8591.0
2024-04-08 14:10:00,48.93,48.94,48.9,48.92,20834.0,46.125,46.1344,46.0967,46.1155,20834.0
2024-04-08 14:15:00,48.92,48.96,48.9,48.9,28872.0,46.1155,46.1532,46.0967,46.0967,28872.0
2024-04-08 14:20:00,48.9,48.91,48.87,48.87,12645.0,46.0967,46.1061,46.0684,46.0684,12645.0
2024-04-08 14:25:00,48.87,48.92,48.86,48.9,10807.0,46.0684,46.1155,46.059,46.0967,10807.0
2024-04-08 14:30:00,48.89,48.89,48.87,48.88,8513.0,46.0873,46.0873,46.0684,46.0778,8513.0
2024-04-08 14:35:00,48.89,48.89,48.86,48.88,8074.0,46.0873,46.0873,46.059,46.0778,8074.0
2024-04-08 14:40:00,48.88,48.9,48.86,48.88,8705.0,46.0778,46.0967,46.059,46.0778,8705.0
2024-04-08 14:45:00,48.89,48.89,48.84,48.86,24896.0,46.0873,46.0873,46.0401,46.059,24896.0
2024-04-08 14:50:00,48.84,48.85,48.81,48.82,16481.0,46.0401,46.0495,46.0118,46.0213,16481.0
2024-04-08 14:55:00,48.81,48.85,48.79,48.8,14944.0,46.0118,46.0495,45.993,46.0024,14944.0
2024-04-08 15:00:00,48.82,48.84,48.78,48.84,24807.0,46.0213,46.0401,45.9836,46.0401,24807.0
2024-04-08 15:05:00,48.84,48.86,48.81,48.86,10877.0,46.0401,46.059,46.0118,46.059,10877.0
2024-04-08 15:10:00,48.85,48.87,48.82,48.82,12606.0,46.0495,46.0684,46.0213,46.0213,12606.0
2024-04-08 15:15:00,48.83,48.86,48.82,48.83,12316.0,46.0307,46.059,46.0213,46.0307,12316.0
2024-04-08 15:20:00,48.83,48.86,48.81,48.84,13773.0,46.0307,46.059,46.0118,46.0401,13773.0
2024-04-08 15:25:00,48.84,48.86,48.74,48.75,19344.0,46.0401,46.059,45.9459,45.9553,19344.0
2024-04-08 15:30:00,48.75,48.79,48.74,48.76,24506.0,45.9553,45.993,45.9459,45.9647,24506.0
2024-04-08 15:35:00,48.76,48.76,48.68,48.7,22602.0,45.9647,45.9647,45.8893,45.9081,22602.0
2024-04-08 15:40:00,48.69,48.71,48.68,48.7,33201.0,45.8987,45.9176,45.8893,45.9081,33201.0
2024-04-08 15:45:00,48.69,48.81,48.67,48.76,47480.0,45.8987,46.0118,45.8799,45.9647,47480.0
2024-04-08 15:50:00,48.76,48.78,48.72,48.75,57969.0,45.9647,45.9836,45.927,45.9553,57969.0
2024-04-08 15:55:00,48.76,48.79,48.73,48.79,215839.0,45.9647,45.993,45.9364,45.993,215839.0
2024-04-09 09:30:00,48.98,49.26,48.88,49.18,71808.0,46.1721,46.436,46.0778,46.3606,71808.0
2024-04-09 09:35:00,49.21,49.23,49.06,49.18,34472.0,46.3889,46.4078,46.2475,46.3606,34472.0
2024-04-09 09:40:00,49.16,49.16,48.9,48.96,12465.0,46.3418,46.3418,46.0967,46.1532,12465.0
2024-04-09 09:45:00,48.97,48.99,48.81,48.81,10447.0,46.1627,46.1815,46.0118,46.0118,10447.0
2024-04-09 09:50:00,48.83,48.85,48.73,48.76,12353.0,46.0307,46.0495,45.9364,45.9647,12353.0
2024-04-09 09:55:00,48.77,48.88,48.77,48.84,9006.0,45.9741,46.0778,45.9741,46.0401,9006.0
2024-04-09 10:00:00,48.82,48.9,48.82,48.89,45383.0,46.0213,46.0967,46.0213,46.0873,45383.0
2024-04-09 10:05:00,48.89,49.01,48.87,49.0,17610.0,46.0873,46.2004,46.0684,46.1909,17610.0
2024-04-09 10:10:00,49.0,49.02,48.95,48.98,8796.0,46.1909,46.2098,46.1438,46.1721,8796.0
2024-04-09 10:15:00,48.99,49.05,48.95,49.03,16602.0,46.1815,46.2381,46.1438,46.2192,16602.0
2024-04-09 10:20:00,49.04,49.07,49.0,49.02,25534.0,46.2287,46.2569,46.1909,46.2098,25534.0
2024-04-09 10:25:00,49.03,49.08,49.02,49.04,29751.0,46.2192,46.2664,46.2098,46.2287,29751.0
2024-04-09 10:30:00,49.05,49.06,48.97,49.02,40062.0,46.2381,46.2475,46.1627,46.2098,40062.0
2024-04-09 10:35:00,49.03,49.06,48.92,48.92,16909.0,46.2192,46.2475,46.1155,46.1155,16909.0
2024-04-09 10:40:00,48.94,48.97,48.87,48.9,23403.0,46.1344,46.1627,46.0684,46.0967,23403.0
2024-04-09 10:45:00,48.9,48.91,48.86,48.89,14704.0,46.0967,46.1061,46.059,46.0873,14704.0
2024-04-09 10:50:00,48.91,48.99,48.9,48.95,16764.0,46.1061,46.1815,46.0967,46.1438,16764.0
2024-04-09 10:55:00,48.96,49.03,48.94,48.96,15337.0,46.1532,46.2192,46.1344,46.1532,15337.0
2024-04-09 11:00:00,48.97,48.99,48.88,48.89,17392.0,46.1627,46.1815,46.0778,46.0873,17392.0
2024-04-09 11:05:00,48.89,48.95,48.87,48.91,15657.0,46.0873,46.1438,46.0684,46.1061,15657.0
2024-04-09 11:10:00,48.92,48.92,48.84,48.89,16749.0,46.1155,46.1155,46.0401,46.0873,16749.0
2024-04-09 11:15:00,48.9,48.99,48.9,48.97,11495.0,46.0967,46.1815,46.0967,46.1627,11495.0
2024-04-09 11:20:00,48.97,49.0,48.97,48.98,7649.0,46.1627,46.1909,46.1627,46.1721,7649.0
2024-04-09 11:25:00,48.99,49.04,48.97,48.97,16107.0,46.1815,46.2287,46.1627,46.1627,16107.0
2024-04-09 11:30:00,48.97,49.03,48.95,49.03,15026.0,46.1627,46.2192,46.1438,46.2192,15026.0
2024-04-09 11:35:00,49.02,49.02,48.95,48.96,17951.0,46.2098,46.2098,46.1438,46.1532,17951.0
2024-04-09 11:40:00,48.95,49.01,48.92,49.01,9474.0,46.1438,46.2004,46.1155,46.2004,9474.0
2024-04-09 11:45:00,48.99,49.08,48.97,49.05,115625.0,46.1815,46.2664,46.1627,46.2381,115625.0
2024-04-09 11:50:00,49.05,49.07,49.03,49.06,11344.0,46.2381,46.2569,46.2192,46.2475,11344.0
2024-04-09 11:55:00,49.08,49.08,48.98,49.01,14699.0,46.2664,46.2664,46.1721,46.2004,14699.0
2024-04-09 12:00:00,49.02,49.05,49.0,49.01,22244.0,46.2098,46.2381,46.1909,46.2004,22244.0
2024-04-09 12:05:00,49.01,49.01,48.94,48.94,11576.0,46.2004,46.2004,46.1344,46.1344,11576.0
2024-04-09 12:10:00,48.93,48.94,48.88,48.91,19793.0,46.125,46.1344,46.0778,46.1061,19793.0
2024-04-09 12:15:00,48.9,48.93,48.86,48.9,17585.0,46.0967,46.125,46.059,46.0967,17585.0
2024-04-09 12:20:00,48.9,48.95,48.9,48.95,13399.0,46.0967,46.1438,46.0967,46.1438,13399.0
2024-04-09 12:25:00,48.95,49.04,48.9,48.97,139816.0,46.1438,46.2287,46.0967,46.1627,139816.0
2024-04-09 12:30:00,48.98,49.09,48.95,49.08,12217.0,46.1721,46.2758,46.1438,46.2664,12217.0
2024-04-09 12:35:00,49.07,49.11,49.05,49.09,38747.0,46.2569,46.2946,46.2381,46.2758,38747.0
2024-04-09 12:40:00,49.08,49.11,49.07,49.08,61782.0,46.2664,46.2946,46.2569,46.2664,61782.0
2024-04-09 12:45:00,49.09,49.14,49.08,49.11,20752.0,46.2758,46.3229,46.2664,46.2946,20752.0
2024-04-09 12:50:00,49.1,49.17,49.1,49.13,14286.0,46.2852,46.3512,46.2852,46.3135,14286.0
2024-04-09 12:55:00,49.14,49.22,49.13,49.21,22076.0,46.3229,46.3983,46.3135,46.3889,22076.0
2024-04-09 13:00:00,49.2,49.3,49.18,49.3,30427.0,46.3795,46.4737,46.3606,46.4737,30427.0
2024-04-09 13:05:00,49.3,49.3,49.21,49.24,32385.0,46.4737,46.4737,46.3889,46.4172,32385.0
2024-04-09 13:10:00,49.24,49.27,49.23,49.26,33511.0,46.4172,46.4455,46.4078,46.436,33511.0
2024-04-09 13:15:00,49.27,49.27,49.21,49.22,15671.0,46.4455,46.4455,46.3889,46.3983,15671.0
2024-04-09 13:20:00,49.22,49.24,49.2,49.21,11983.0,46.3983,46.4172,46.3795,46.3889,11983.0
2024-04-09 13:25:00,49.21,49.25,49.18,49.21,15259.0,46.3889,46.4266,46.3606,46.3889,15259.0
2024-04-09 13:30:00,49.21,49.24,49.19,49.22,20840.0,46.3889,46.4172,46.3701,46.3983,20840.0
2024-04-09 13:35:00,49.22,49.26,49.21,49.25,13741.0,46.3983,46.436,46.3889,46.4266,13741.0
2024-04-09 13:40:00,49.24,49.26,49.2,49.2,17955.0,46.4172,46.436,46.3795,46.3795,17955.0
2024-04-09 13:45:00,49.2,49.23,49.2,49.22,16039.0,46.3795,46.4078,46.3795,46.3983,16039.0
2024-04-09 13:50:00,49.22,49.26,49.21,49.23,26298.0,46.3983,46.436,46.3889,46.4078,26298.0
2024-04-09 13:55:00,49.24,49.25,49.21,49.23,13333.0,46.4172,46.4266,46.3889,46.4078,13333.0
2024-04-09 14:00:00,49.22,49.22,49.16,49.16,13984.0,46.3983,46.3983,46.3418,46.3418,13984.0
2024-04-09 14:05:00,49.16,49.19,49.14,49.19,16502.0,46.3418,46.3701,46.3229,46.3701,16502.0
2024-04-09 14:10:00,49.2,49.22,49.18,49.21,18574.0,46.3795,46.3983,46.3606,46.3889,18574.0
2024-04-09 14:15:00,49.2,49.23,49.2,49.21,17024.0,46.3795,46.4078,46.3795,46.3889,17024.0
2024-04-09 14:20:00,49.22,49.25,49.21,49.22,18094.0,46.3983,46.4266,46.3889,46.3983,18094.0
2024-04-09 14:25:00,49.22,49.27,49.22,49.24,16417.0,46.3983,46.4455,46.3983,46.4172,16417.0
2024-04-09 14:30:00,49.24,49.27,49.2,49.26,17948.0,46.4172,46.4455,46.3795,46.436,17948.0
2024-04-09 14:35:00,49.26,49.3,49.25,49.29,30711.0,46.436,46.4737,46.4266,46.4643,30711.0
2024-04-09 14:40:00,49.29,49.38,49.25,49.35,170795.0,46.4643,46.5492,46.4266,46.5209,170795.0
2024-04-09 14:45:00,49.35,49.36,49.29,49.34,37193.0,46.5209,46.5303,46.4643,46.5115,37193.0
2024-04-09 14:50:00,49.36,49.41,49.36,49.41,26618.0,46.5303,46.5774,46.5303,46.5774,26618.0
2024-04-09 14:55:00,49.41,49.48,49.37,49.43,40554.0,46.5774,46.6434,46.5397,46.5963,40554.0
2024-04-09 15:00:00,49.44,49.44,49.38,49.44,20910.0,46.6057,46.6057,46.5492,46.6057,20910.0
2024-04-09 15:05:00,49.44,49.44,49.37,49.37,36134.0,46.6057,46.6057,46.5397,46.5397,36134.0
2024-04-09 15:10:00,49.37,49.39,49.34,49.36,30545.0,46.5397,46.5586,46.5115,46.5303,30545.0
2024-04-09 15:15:00,49.36,49.39,49.34,49.36,33433.0,46.5303,46.5586,46.5115,46.5303,33433.0
2024-04-09 15:20:00,49.37,49.41,49.34,49.41,27679.0,46.5397,46.5774,46.5115,46.5774,27679.0
2024-04-09 15:25:00,49.41,49.53,49.4,49.53,50535.0,46.5774,46.6906,46.568,46.6906,50535.0
2024-04-09 15:30:00,49.53,49.53,49.41,49.41,38646.0,46.6906,46.6906,46.5774,46.5774,38646.0
2024-04-09 15:35:00,49.41,49.47,49.41,49.46,49958.0,46.5774,46.634,46.5774,46.6246,49958.0
2024-04-09 15:40:00,49.46,49.52,49.44,49.48,80384.0,46.6246,46.6811,46.6057,46.6434,80384.0
2024-04-09 15:45:00,49.48,49.59,49.44,49.59,124792.0,46.6434,46.7471,46.6057,46.7471,124792.0
2024-04-09 15:50:00,49.59,49.59,49.42,49.45,139504.0,46.7471,46.7471,46.5869,46.6152,139504.0
2024-04-09 15:55:00,49.45,49.58,49.38,49.55,389745.0,46.6152,46.7377,46.5492,46.7094,389745.0
2024-04-10 09:30:00,48.35,48.49,48.15,48.15,125376.0,45.5782,45.7102,45.3897,45.3897,125376.0
2024-04-10 09:35:00,48.14,48.26,47.77,47.78,91793.0,45.3802,45.4934,45.0315,45.0409,91793.0
2024-04-10 09:40:00,47.75,48.01,47.69,48.01,69371.0,45.0126,45.2577,44.956,45.2577,69371.0
2024-04-10 09:45:00,48.01,48.16,48.0,48.07,48375.0,45.2577,45.3991,45.2483,45.3143,48375.0
2024-04-10 09:50:00,48.08,48.22,48.01,48.19,58757.0,45.3237,45.4557,45.2577,45.4274,58757.0
2024-04-10 09:55:00,48.18,48.32,48.15,48.25,47282.0,45.418,45.5499,45.3897,45.4839,47282.0
2024-04-10 10:00:00,48.24,48.34,48.18,48.3,50101.0,45.4745,45.5688,45.418,45.5311,50101.0
2024-04-10 10:05:00,48.29,48.42,48.27,48.35,33585.0,45.5217,45.6442,45.5028,45.5782,33585.0
2024-04-10 10:10:00,48.34,48.61,48.29,48.5,43616.0,45.5688,45.8233,45.5217,45.7196,43616.0
2024-04-10 10:15:00,48.51,48.55,48.42,48.53,53700.0,45.729,45.7667,45.6442,45.7479,53700.0
2024-04-10 10:20:00,48.54,48.74,48.51,48.73,51219.0,45.7573,45.9459,45.729,45.9364,51219.0
2024-04-10 10:25:00,48.73,48.78,48.69,48.76,43015.0,45.9364,45.9836,45.8987,45.9647,43015.0
2024-04-10 10:30:00,48.76,48.81,48.69,48.77,37976.0,45.9647,46.0118,45.8987,45.9741,37976.0
2024-04-10 10:35:00,48.78,48.97,48.78,48.91,34993.0,45.9836,46.1627,45.9836,46.1061,34993.0
2024-04-10 10:40:00,48.91,48.97,48.84,48.84,24182.0,46.1061,46.1627,46.0401,46.0401,24182.0
2024-04-10 10:45:00,48.85,48.88,48.75,48.82,31877.0,46.0495,46.0778,45.9553,46.0213,31877.0
2024-04-10 10:50:00,48.82,48.85,48.75,48.75,34415.0,46.0213,46.0495,45.9553,45.9553,34415.0
2024-04-10 10:55:00,48.76,48.83,48.74,48.83,32066.0,45.9647,46.0307,45.9459,46.0307,32066.0
2024-04-10 11:00:00,48.83,48.84,48.78,48.8,19655.0,46.0307,46.0401,45.9836,46.0024,19655.0
2024-04-10 11:05:00,48.8,48.84,48.77,48.82,36868.0,46.0024,46.0401,45.9741,46.0213,36868.0
2024-04-10 11:10:00,48.81,48.81,48.67,48.71,39454.0,46.0118,46.0118,45.8799,45.9176,39454.0
2024-04-10 11:15:00,48.71,48.72,48.61,48.62,18228.0,45.9176,45.927,45.8233,45.8327,18228.0
2024-04-10 11:20:00,48.62,48.63,48.47,48.55,25766.0,45.8327,45.8422,45.6913,45.7667,25766.0
2024-04-10 11:25:00,48.55,48.55,48.39,48.47,27683.0,45.7667,45.7667,45.6159,45.6913,27683.0
2024-04-10 11:30:00,48.47,48.49,48.36,48.42,20007.0,45.6913,45.7102,45.5876,45.6442,20007.0
2024-04-10 11:35:00,48.4,48.44,48.39,48.4,15179.0,45.6253,45.6631,45.6159,45.6253,15179.0
2024-04-10 11:40:00,48.39,48.4,48.32,48.35,18899.0,45.6159,45.6253,45.5499,45.5782,18899.0
2024-04-10 11:45:00,48.35,48.39,48.31,48.38,18496.0,45.5782,45.6159,45.5405,45.6065,18496.0
2024-04-10 11:50:00,48.38,48.4,48.29,48.33,26229.0,45.6065,45.6253,45.5217,45.5594,26229.0
2024-04-10 11:55:00,48.33,48.34,48.28,48.33,24693.0,45.5594,45.5688,45.5122,45.5594,24693.0
2024-04-10 12:00:00,48.33,48.35,48.26,48.26,19936.0,45.5594,45.5782,45.4934,45.4934,19936.0
2024-04-10 12:05:00,48.26,48.34,48.23,48.34,23163.0,45.4934,45.5688,45.4651,45.5688,23163.0
2024-04-10 12:10:00,48.35,48.35,48.27,48.3,13520.0,45.5782,45.5782,45.5028,45.5311,13520.0
2024-04-10 12:15:00,48.31,48.38,48.28,48.37,13167.0,45.5405,45.6065,45.5122,45.5971,13167.0
2024-04-10 12:20:00,48.38,48.4,48.36,48.36,12965.0,45.6065,45.6253,45.5876,45.5876,12965.0
2024-04-10 12:25:00,48.37,48.43,48.35,48.35,11256.0,45.5971,45.6536,45.5782,45.5782,11256.0
2024-04-10 12:30:00,48.34,48.34,48.24,48.32,19766.0,45.5688,45.5688,45.4745,45.5499,19766.0
2024-04-10 12:35:00,48.32,48.33,48.23,48.23,10767.0,45.5499,45.5594,45.4651,45.4651,10767.0
2024-04-10 12:40:00,48.24,48.29,48.24,48.26,9190.0,45.4745,45.5217,45.4745,45.4934,9190.0
2024-04-10 12:45:00,48.26,48.31,48.23,48.3,14830.0,45.4934,45.5405,45.4651,45.5311,14830.0
2024-04-10 12:50:00,48.3,48.31,48.24,48.3,12192.0,45.5311,45.5405,45.4745,45.5311,12192.0
2024-04-10 12:55:00,48.31,48.43,48.3,48.42,47264.0,45.5405,45.6536,45.5311,45.6442,47264.0
2024-04-10 13:00:00,48.42,48.45,48.3,48.33,57662.0,45.6442,45.6725,45.5311,45.5594,57662.0
2024-04-10 13:05:00,48.3,48.31,48.21,48.21,23782.0,45.5311,45.5405,45.4462,45.4462,23782.0
2024-04-10 13:10:00,48.23,48.31,48.23,48.28,16592.0,45.4651,45.5405,45.4651,45.5122,16592.0
2024-04-10 13:15:00,48.28,48.41,48.26,48.4,18946.0,45.5122,45.6348,45.4934,45.6253,18946.0
2024-04-10 13:20:00,48.39,48.61,48.39,48.61,21924.0,45.6159,45.8233,45.6159,45.8233,21924.0
2024-04-10 13:25:00,48.61,48.66,48.59,48.59,14074.0,45.8233,45.8704,45.8045,45.8045,14074.0
2024-04-10 13:30:00,48.58,48.6,48.46,48.47,24541.0,45.795,45.8139,45.6819,45.6913,24541.0
2024-04-10 13:35:00,48.48,48.54,48.43,48.52,9412.0,45.7008,45.7573,45.6536,45.7385,9412.0
2024-04-10 13:40:00,48.52,48.58,48.48,48.53,16399.0,45.7385,45.795,45.7008,45.7479,16399.0
2024-04-10 13:45:00,48.52,48.56,48.47,48.55,9777.0,45.7385,45.7762,45.6913,45.7667,9777.0
2024-04-10 13:50:00,48.59,48.59,48.53,48.59,10835.0,45.8045,45.8045,45.7479,45.8045,10835.0
2024-04-10 13:55:00,48.58,48.73,48.56,48.61,22554.0,45.795,45.9364,45.7762,45.8233,22554.0
2024-04-10 14:00:00,48.62,48.66,48.55,48.64,13699.0,45.8327,45.8704,45.7667,45.8516,13699.0
2024-04-10 14:05:00,48.66,48.66,48.59,48.65,16403.0,45.8704,45.8704,45.8045,45.861,16403.0
2024-04-10 14:10:00,48.64,48.69,48.6,48.69,22675.0,45.8516,45.8987,45.8139,45.8987,22675.0
2024-04-10 14:15:00,48.7,48.73,48.63,48.63,18020.0,45.9081,45.9364,45.8422,45.8422,18020.0
2024-04-10 14:20:00,48.64,48.67,48.47,48.48,20119.0,45.8516,45.8799,45.6913,45.7008,20119.0
2024-04-10 14:25:00,48.49,48.55,48.49,48.51,10801.0,45.7102,45.7667,45.7102,45.729,10801.0
2024-04-10 14:30:00,48.52,48.55,48.49,48.55,17062.0,45.7385,45.7667,45.7102,45.7667,17062.0
2024-04-10 14:35:00,48.53,48.64,48.53,48.62,21521.0,45.7479,45.8516,45.7479,45.8327,21521.0
2024-04-10 14:40:00,48.62,48.67,48.59,48.64,25856.0,45.8327,45.8799,45.8045,45.8516,25856.0
2024-04-10 14:45:00,48.64,48.64,48.59,48.6,11145.0,45.8516,45.8516,45.8045,45.8139,11145.0
2024-04-10 14:50:00,48.59,48.61,48.55,48.56,14917.0,45.8045,45.8233,45.7667,45.7762,14917.0
2024-04-10 14:55:00,48.55,48.55,48.45,48.53,41458.0,45.7667,45.7667,45.6725,45.7479,41458.0
2024-04-10 15:00:00,48.52,48.54,48.43,48.46,23014.0,45.7385,45.7573,45.6536,45.6819,23014.0
2024-04-10 15:05:00,48.46,48.54,48.46,48.5,24282.0,45.6819,45.7573,45.6819,45.7196,24282.0
2024-04-10 15:10:00,48.5,48.65,48.49,48.65,29981.0,45.7196,45.861,45.7102,45.861,29981.0
2024-04-10 15:15:00,48.66,48.68,48.63,48.67,32057.0,45.8704,45.8893,45.8422,45.8799,32057.0
2024-04-10 15:20:00,48.68,48.73,48.66,48.73,23785.0,45.8893,45.9364,45.8704,45.9364,23785.0
2024-04-10 15:25:00,48.73,48.77,48.71,48.77,36515.0,45.9364,45.9741,45.9176,45.9741,36515.0
2024-04-10 15:30:00,48.77,48.87,48.75,48.86,42195.0,45.9741,46.0684,45.9553,46.059,42195.0
2024-04-10 15:35:00,48.86,48.87,48.65,48.66,166022.0,46.059,46.0684,45.861,45.8704,166022.0
2024-04-10 15:40:00,48.67,48.73,48.66,48.72,36309.0,45.8799,45.9364,45.8704,45.927,36309.0
2024-04-10 15:45:00,48.72,48.76,48.69,48.71,47943.0,45.927,45.9647,45.8987,45.9176,47943.0
2024-04-10 15:50:00,48.72,48.75,48.66,48.74,92412.0,45.927,45.9553,45.8704,45.9459,92412.0
2024-04-10 15:55:00,48.75,48.86,48.73,48.79,391250.0,45.9553,46.059,45.9364,45.993,391250.0
2024-04-11 09:30:00,49.14,49.2,48.76,49.09,55857.0,46.3229,46.3795,45.9647,46.2758,55857.0
2024-04-11 09:35:00,49.09,49.1,48.84,48.86,18911.0,46.2758,46.2852,46.0401,46.059,18911.0
2024-04-11 09:40:00,48.84,48.98,48.77,48.86,45326.0,46.0401,46.1721,45.9741,46.059,45326.0
2024-04-11 09:45:00,48.87,48.94,48.83,48.91,11170.0,46.0684,46.1344,46.0307,46.1061,11170.0
2024-04-11 09:50:00,48.91,48.91,48.82,48.86,9434.0,46.1061,46.1061,46.0213,46.059,9434.0
2024-04-11 09:55:00,48.87,48.91,48.75,48.78,70390.0,46.0684,46.1061,45.9553,45.9836,70390.0
2024-04-11 10:00:00,48.77,48.78,48.55,48.58,27114.0,45.9741,45.9836,45.7667,45.795,27114.0
2024-04-11 10:05:00,48.59,48.69,48.53,48.57,21858.0,45.8045,45.8987,45.7479,45.7856,21858.0
2024-04-11 10:10:00,48.58,48.62,48.52,48.62,11314.0,45.795,45.8327,45.7385,45.8327,11314.0
2024-04-11 10:15:00,48.63,48.63,48.46,48.48,88541.0,45.8422,45.8422,45.6819,45.7008,88541.0
2024-04-11 10:20:00,48.46,48.47,48.38,48.42,37942.0,45.6819,45.6913,45.6065,45.6442,37942.0
2024-04-11 10:25:00,48.44,48.5,48.4,48.42,131336.0,45.6631,45.7196,45.6253,45.6442,131336.0
2024-04-11 10:30:00,48.43,48.54,48.43,48.49,68118.0,45.6536,45.7573,45.6536,45.7102,68118.0
2024-04-11 10:35:00,48.48,48.57,48.42,48.55,24977.0,45.7008,45.7856,45.6442,45.7667,24977.0
2024-04-11 10:40:00,48.56,48.64,48.52,48.63,12038.0,45.7762,45.8516,45.7385,45.8422,12038.0
2024-04-11 10:45:00,48.62,48.64,48.6,48.62,12330.0,45.8327,45.8516,45.8139,45.8327,12330.0
2024-04-11 10:50:00,48.63,48.7,48.63,48.68,12503.0,45.8422,45.9081,45.8422,45.8893,12503.0
2024-04-11 10:55:00,48.67,48.67,48.57,48.57,12187.0,45.8799,45.8799,45.7856,45.7856,12187.0
2024-04-11 11:00:00,48.56,48.61,48.5,48.61,10676.0,45.7762,45.8233,45.7196,45.8233,10676.0
2024-04-11 11:05:00,48.61,48.61,48.52,48.55,13775.0,45.8233,45.8233,45.7385,45.7667,13775.0
2024-04-11 11:10:00,48.56,48.63,48.56,48.59,13024.0,45.7762,45.8422,45.7762,45.8045,13024.0
2024-04-11 11:15:00,48.6,48.65,48.59,48.64,15488.0,45.8139,45.861,45.8045,45.8516,15488.0
2024-04-11 11:20:00,48.64,48.65,48.58,48.59,14464.0,45.8516,45.861,45.795,45.8045,14464.0
2024-04-11 11:25:00,48.59,48.6,48.48,48.48,22206.0,45.8045,45.8139,45.7008,45.7008,22206.0
2024-04-11 11:30:00,48.48,48.51,48.44,48.48,11351.0,45.7008,45.729,45.6631,45.7008,11351.0
2024-04-11 11:35:00,48.48,48.56,48.48,48.56,10748.0,45.7008,45.7762,45.7008,45.7762,10748.0
2024-04-11 11:40:00,48.57,48.62,48.56,48.59,13585.0,45.7856,45.8327,45.7762,45.8045,13585.0
2024-04-11 11:45:00,48.61,48.7,48.61,48.7,9117.0,45.8233,45.9081,45.8233,45.9081,9117.0
2024-04-11 11:50:00,48.72,48.74,48.68,48.73,26372.0,45.927,45.9459,45.8893,45.9364,26372.0
2024-04-11 11:55:00,48.73,48.77,48.72,48.76,6543.0,45.9364,45.9741,45.927,45.9647,6543.0
2024-04-11 12:00:00,48.77,48.77,48.73,48.75,7730.0,45.9741,45.9741,45.9364,45.9553,7730.0
2024-04-11 12:05:00,48.74,48.82,48.73,48.81,11502.0,45.9459,46.0213,45.9364,46.0118,11502.0
2024-04-11 12:10:00,48.81,48.82,48.76,48.8,13826.0,46.0118,46.0213,45.9647,46.0024,13826.0
2024-04-11 12:15:00,48.8,48.82,48.77,48.81,10188.0,46.0024,46.0213,45.9741,46.0118,10188.0
2024-04-11 12:20:00,48.81,48.81,48.78,48.79,11091.0,46.0118,46.0118,45.9836,45.993,11091.0
2024-04-11 12:25:00,48.8,48.81,48.73,48.74,31690.0,46.0024,46.0118,45.9364,45.9459,31690.0
2024-04-11 12:30:00,48.73,48.79,48.72,48.79,8932.0,45.9364,45.993,45.927,45.993,8932.0
2024-04-11 12:35:00,48.78,48.81,48.76,48.81,12257.0,45.9836,46.0118,45.9647,46.0118,12257.0
2024-04-11 12:40:00,48.82,48.87,48.8,48.8,11906.0,46.0213,46.0684,46.0024,46.0024,11906.0
2024-04-11 12:45:00,48.81,48.86,48.81,48.83,8116.0,46.0118,46.059,46.0118,46.0307,8116.0
2024-04-11 12:50:00,48.84,48.85,48.82,48.85,17578.0,46.0401,46.0495,46.0213,46.0495,17578.0
2024-04-11 12:55:00,48.86,48.88,48.81,48.84,8894.0,46.059,46.0778,46.0118,46.0401,8894.0
2024-04-11 13:00:00,48.84,48.91,48.8,48.88,10096.0,46.0401,46.1061,46.0024,46.0778,10096.0
2024-04-11 13:05:00,48.88,48.94,48.86,48.9,8424.0,46.0778,46.1344,46.059,46.0967,8424.0
2024-04-11 13:10:00,48.9,48.99,48.9,48.97,7939.0,46.0967,46.1815,46.0967,46.1627,7939.0
2024-04-11 13:15:00,48.98,49.0,48.94,49.0,5470.0,46.1721,46.1909,46.1344,46.1909,5470.0
2024-04-11 13:20:00,49.0,49.08,49.0,49.05,24454.0,46.1909,46.2664,46.1909,46.2381,24454.0
2024-04-11 13:25:00,49.06,49.08,49.03,49.03,11425.0,46.2475,46.2664,46.2192,46.2192,11425.0
2024-04-11 13:30:00,49.04,49.04,48.98,49.01,10039.0,46.2287,46.2287,46.1721,46.2004,10039.0
2024-04-11 13:35:00,49.0,49.0,48.95,48.96,23287.0,46.1909,46.1909,46.1438,46.1532,23287.0
2024-04-11 13:40:00,48.98,49.0,48.93,48.99,8262.0,46.1721,46.1909,46.125,46.1815,8262.0
2024-04-11 13:45:00,48.98,49.04,48.98,49.01,7890.0,46.1721,46.2287,46.1721,46.2004,7890.0
2024-04-11 13:50:00,49.01,49.01,48.97,48.98,5361.0,46.2004,46.2004,46.1627,46.1721,5361.0
2024-04-11 13:55:00,49.0,49.05,49.0,49.02,5113.0,46.1909,46.2381,46.1909,46.2098,5113.0
2024-04-11 14:00:00,49.03,49.12,49.02,49.11,15067.0,46.2192,46.3041,46.2098,46.2946,15067.0
2024-04-11 14:05:00,49.1,49.17,49.05,49.05,22028.0,46.2852,46.3512,46.2381,46.2381,22028.0
2024-04-11 14:10:00,49.06,49.07,48.99,48.99,10661.0,46.2475,46.2569,46.1815,46.1815,10661.0
2024-04-11 14:15:00,49.0,49.07,49.0,49.05,8553.0,46.1909,46.2569,46.1909,46.2381,8553.0
2024-04-11 14:20:00,49.06,49.08,49.04,49.05,8381.0,46.2475,46.2664,46.2287,46.2381,8381.0
2024-04-11 14:25:00,49.06,49.07,49.02,49.02,10143.0,46.2475,46.2569,46.2098,46.2098,10143.0
2024-04-11 14:30:00,49.03,49.11,49.02,49.11,10410.0,46.2192,46.2946,46.2098,46.2946,10410.0
2024-04-11 14:35:00,49.11,49.13,49.08,49.12,17611.0,46.2946,46.3135,46.2664,46.3041,17611.0
2024-04-11 14:40:00,49.12,49.14,49.1,49.1,13413.0,46.3041,46.3229,46.2852,46.2852,13413.0
2024-04-11 14:45:00,49.11,49.11,49.03,49.04,16259.0,46.2946,46.2946,46.2192,46.2287,16259.0
2024-04-11 14:50:00,49.05,49.06,49.01,49.04,18610.0,46.2381,46.2475,46.2004,46.2287,18610.0
2024-04-11 14:55:00,49.03,49.06,49.02,49.03,10500.0,46.2192,46.2475,46.2098,46.2192,10500.0
2024-04-11 15:00:00,49.02,49.04,48.98,49.02,27187.0,46.2098,46.2287,46.1721,46.2098,27187.0
2024-04-11 15:05:00,49.02,49.03,48.97,48.99,20970.0,46.2098,46.2192,46.1627,46.1815,20970.0
2024-04-11 15:10:00,49.0,49.02,48.95,48.99,27505.0,46.1909,46.2098,46.1438,46.1815,27505.0
2024-04-11 15:15:00,48.99,49.06,48.98,49.05,28161.0,46.1815,46.2475,46.1721,46.2381,28161.0
2024-04-11 15:20:00,49.05,49.13,49.04,49.12,138741.0,46.2381,46.3135,46.2287,46.3041,138741.0
2024-04-11 15:25:00,49.12,49.14,49.08,49.09,34029.0,46.3041,46.3229,46.2664,46.2758,34029.0
2024-04-11 15:30:00,49.08,49.12,49.04,49.09,38602.0,46.2664,46.3041,46.2287,46.2758,38602.0
2024-04-11 15:35:00,49.09,49.1,48.97,49.01,48083.0,46.2758,46.2852,46.1627,46.2004,48083.0
2024-04-11 15:40:00,49.0,49.07,49.0,49.04,58297.0,46.1909,46.2569,46.1909,46.2287,58297.0
2024-04-11 15:45:00,49.05,49.08,49.0,49.02,80809.0,46.2381,46.2664,46.1909,46.2098,80809.0
2024-04-11 15:50:00,49.01,49.02,48.95,48.98,113886.0,46.2004,46.2098,46.1438,46.1721,113886.0
2024-04-11 15:55:00,48.98,49.11,48.97,49.01,448117.0,46.1721,46.2946,46.1627,46.2004,448117.0
2024-04-12 09:30:00,49.25,49.26,49.03,49.09,67163.0,46.4266,46.436,46.2192,46.2758,67163.0
2024-04-12 09:35:00,49.07,49.45,49.03,49.35,35667.0,46.2569,46.6152,46.2192,46.5209,35667.0
2024-04-12 09:40:00,49.38,49.38,49.2,49.23,24251.0,46.5492,46.5492,46.3795,46.4078,24251.0
2024-04-12 09:45:00,49.23,49.34,49.18,49.3,17718.0,46.4078,46.5115,46.3606,46.4737,17718.0
2024-04-12 09:50:00,49.3,49.32,49.03,49.05,22097.0,46.4737,46.4926,46.2192,46.2381,22097.0
2024-04-12 09:55:00,49.04,49.13,49.02,49.13,26736.0,46.2287,46.3135,46.2098,46.3135,26736.0
2024-04-12 10:00:00,49.12,49.13,49.03,49.1,55092.0,46.3041,46.3135,46.2192,46.2852,55092.0
2024-04-12 10:05:00,49.1,49.1,48.96,49.01,21974.0,46.2852,46.2852,46.1532,46.2004,21974.0
2024-04-12 10:10:00,49.01,49.06,48.99,49.06,24722.0,46.2004,46.2475,46.1815,46.2475,24722.0
2024-04-12 10:15:00,49.06,49.11,48.96,48.97,69456.0,46.2475,46.2946,46.1532,46.1627,69456.0
2024-04-12 10:20:00,48.97,49.04,48.95,48.99,93901.0,46.1627,46.2287,46.1438,46.1815,93901.0
2024-04-12 10:25:00,48.99,49.15,48.98,49.12,60018.0,46.1815,46.3323,46.1721,46.3041,60018.0
2024-04-12 10:30:00,49.12,49.13,49.0,49.01,37097.0,46.3041,46.3135,46.1909,46.2004,37097.0
2024-04-12 10:35:00,49.02,49.02,48.92,48.97,24018.0,46.2098,46.2098,46.1155,46.1627,24018.0
2024-04-12 10:40:00,48.97,49.01,48.89,48.94,39584.0,46.1627,46.2004,46.0873,46.1344,39584.0
2024-04-12 10:45:00,48.95,48.95,48.86,48.91,30247.0,46.1438,46.1438,46.059,46.1061,30247.0
2024-04-12 10:50:00,48.91,48.99,48.89,48.98,15328.0,46.1061,46.1815,46.0873,46.1721,15328.0
2024-04-12 10:55:00,48.98,49.04,48.98,49.0,34026.0,46.1721,46.2287,46.1721,46.1909,34026.0
2024-04-12 11:00:00,48.99,49.05,48.99,49.02,22897.0,46.1815,46.2381,46.1815,46.2098,22897.0
2024-04-12 11:05:00,49.01,49.02,48.89,48.91,32611.0,46.2004,46.2098,46.0873,46.1061,32611.0
2024-04-12 11:10:00,48.91,48.93,48.85,48.86,21346.0,46.1061,46.125,46.0495,46.059,21346.0
2024-04-12 11:15:00,48.85,48.92,48.8,48.87,24903.0,46.0495,46.1155,46.0024,46.0684,24903.0
2024-04-12 11:20:00,48.87,48.88,48.78,48.8,42686.0,46.0684,46.0778,45.9836,46.0024,42686.0
2024-04-12 11:25:00,48.8,48.86,48.75,48.86,49441.0,46.0024,46.059,45.9553,46.059,49441.0
2024-04-12 11:30:00,48.86,48.9,48.81,48.85,39187.0,46.059,46.0967,46.0118,46.0495,39187.0
2024-04-12 11:35:00,48.86,48.98,48.85,48.9,29417.0,46.059,46.1721,46.0495,46.0967,29417.0
2024-04-12 11:40:00,48.9,48.94,48.88,48.92,15879.0,46.0967,46.1344,46.0778,46.1155,15879.0
2024-04-12 11:45:00,48.92,49.0,48.92,48.97,33228.0,46.1155,46.1909,46.1155,46.1627,33228.0
2024-04-12 11:50:00,48.97,49.0,48.93,48.98,26741.0,46.1627,46.1909,46.125,46.1721,26741.0
2024-04-12 11:55:00,48.99,49.02,48.95,49.0,41931.0,46.1815,46.2098,46.1438,46.1909,41931.0
2024-04-12 12:00:00,49.0,49.05,48.98,49.04,35308.0,46.1909,46.2381,46.1721,46.2287,35308.0
2024-04-12 12:05:00,49.04,49.08,49.03,49.06,60287.0,46.2287,46.2664,46.2192,46.2475,60287.0
2024-04-12 12:10:00,49.05,49.07,48.99,49.02,15108.0,46.2381,46.2569,46.1815,46.2098,15108.0
2024-04-12 12:15:00,49.02,49.02,48.91,48.92,36141.0,46.2098,46.2098,46.1061,46.1155,36141.0
2024-04-12 12:20:00,48.91,49.01,48.9,48.99,40476.0,46.1061,46.2004,46.0967,46.1815,40476.0
2024-04-12 12:25:00,48.99,49.01,48.97,48.99,24900.0,46.1815,46.2004,46.1627,46.1815,24900.0
2024-04-12 12:30:00,49.0,49.01,48.83,48.89,20971.0,46.1909,46.2004,46.0307,46.0873,20971.0
2024-04-12 12:35:00,48.89,48.93,48.82,48.88,26263.0,46.0873,46.125,46.0213,46.0778,26263.0
2024-04-12 12:40:00,48.88,48.91,48.86,48.87,23359.0,46.0778,46.1061,46.059,46.0684,23359.0
2024-04-12 12:45:00,48.88,48.88,48.82,48.84,39994.0,46.0778,46.0778,46.0213,46.0401,39994.0
2024-04-12 12:50:00,48.83,48.83,48.71,48.76,35574.0,46.0307,46.0307,45.9176,45.9647,35574.0
2024-04-12 12:55:00,48.75,48.78,48.66,48.67,19090.0,45.9553,45.9836,45.8704,45.8799,19090.0
2024-04-12 13:00:00,48.66,48.7,48.61,48.63,96402.0,45.8704,45.9081,45.8233,45.8422,96402.0
2024-04-12 13:05:00,48.64,48.65,48.51,48.53,35034.0,45.8516,45.861,45.729,45.7479,35034.0
2024-04-12 13:10:00,48.54,48.6,48.52,48.55,52507.0,45.7573,45.8139,45.7385,45.7667,52507.0
2024-04-12 13:15:00,48.55,48.61,48.49,48.5,54477.0,45.7667,45.8233,45.7102,45.7196,54477.0
2024-04-12 13:20:00,48.5,48.5,48.39,48.46,32311.0,45.7196,45.7196,45.6159,45.6819,32311.0
2024-04-12 13:25:00,48.45,48.49,48.41,48.41,30194.0,45.6725,45.7102,45.6348,45.6348,30194.0
2024-04-12 13:30:00,48.4,48.5,48.39,48.48,42358.0,45.6253,45.7196,45.6159,45.7008,42358.0
2024-04-12 13:35:00,48.48,48.53,48.44,48.5,47202.0,45.7008,45.7479,45.6631,45.7196,47202.0
2024-04-12 13:40:00,48.5,48.62,48.46,48.6,92655.0,45.7196,45.8327,45.6819,45.8139,92655.0
2024-04-12 13:45:00,48.6,48.65,48.57,48.63,41752.0,45.8139,45.861,45.7856,45.8422,41752.0
2024-04-12 13:50:00,48.64,48.7,48.63,48.65,41432.0,45.8516,45.9081,45.8422,45.861,41432.0
2024-04-12 13:55:00,48.66,48.72,48.64,48.72,69130.0,45.8704,45.927,45.8516,45.927,69130.0
2024-04-12 14:00:00,48.71,48.74,48.66,48.71,42948.0,45.9176,45.9459,45.8704,45.9176,42948.0
2024-04-12 14:05:00,48.7,48.78,48.69,48.76,43329.0,45.9081,45.9836,45.8987,45.9647,43329.0
2024-04-12 14:10:00,48.76,48.81,48.73,48.76,24344.0,45.9647,46.0118,45.9364,45.9647,24344.0
2024-04-12 14:15:00,48.75,48.79,48.73,48.74,39003.0,45.9553,45.993,45.9364,45.9459,39003.0
2024-04-12 14:20:00,48.75,48.83,48.75,48.79,14866.0,45.9553,46.0307,45.9553,45.993,14866.0
2024-04-12 14:25:00,48.79,48.79,48.7,48.72,12198.0,45.993,45.993,45.9081,45.927,12198.0
2024-04-12 14:30:00,48.72,48.72,48.64,48.69,27468.0,45.927,45.927,45.8516,45.8987,27468.0
2024-04-12 14:35:00,48.68,48.73,48.67,48.71,24597.0,45.8893,45.9364,45.8799,45.9176,24597.0
2024-04-12 14:40:00,48.72,48.75,48.68,48.72,50484.0,45.927,45.9553,45.8893,45.927,50484.0
2024-04-12 14:45:00,48.72,48.77,48.69,48.72,20350.0,45.927,45.9741,45.8987,45.927,20350.0
2024-04-12 14:50:00,48.72,48.74,48.69,48.7,17677.0,45.927,45.9459,45.8987,45.9081,17677.0
2024-04-12 14:55:00,48.7,48.71,48.61,48.62,27634.0,45.9081,45.9176,45.8233,45.8327,27634.0
2024-04-12 15:00:00,48.6,48.63,48.56,48.63,26759.0,45.8139,45.8422,45.7762,45.8422,26759.0
2024-04-12 15:05:00,48.62,48.69,48.61,48.66,59655.0,45.8327,45.8987,45.8233,45.8704,59655.0
2024-04-12 15:10:00,48.66,48.69,48.62,48.66,59160.0,45.8704,45.8987,45.8327,45.8704,59160.0
2024-04-12 15:15:00,48.65,48.7,48.62,48.66,57670.0,45.861,45.9081,45.8327,45.8704,57670.0
2024-04-12 15:20:00,48.66,48.7,48.64,48.67,59867.0,45.8704,45.9081,45.8516,45.8799,59867.0
2024-04-12 15:25:00,48.68,48.72,48.63,48.66,80030.0,45.8893,45.927,45.8422,45.8704,80030.0
2024-04-12 15:30:00,48.66,48.75,48.65,48.75,58968.0,45.8704,45.9553,45.861,45.9553,58968.0
2024-04-12 15:35:00,48.75,48.75,48.69,48.7,89944.0,45.9553,45.9553,45.8987,45.9081,89944.0
2024-04-12 15:40:00,48.71,48.83,48.7,48.8,49047.0,45.9176,46.0307,45.9081,46.0024,49047.0
2024-04-12 15:45:00,48.8,48.85,48.77,48.8,73431.0,46.0024,46.0495,45.9741,46.0024,73431.0
2024-04-12 15:50:00,48.79,48.88,48.74,48.85,161233.0,45.993,46.0778,45.9459,46.0495,161233.0
2024-04-12 15:55:00,48.86,48.94,48.83,48.92,630559.0,46.059,46.1344,46.0307,46.1155,630559.0
2024-04-15 09:30:00,49.1,49.54,48.91,49.22,64385.0,46.2852,46.7,46.1061,46.3983,64385.0
2024-04-15 09:35:00,49.24,49.24,48.8,48.81,25485.0,46.4172,46.4172,46.0024,46.0118,25485.0
2024-04-15 09:40:00,48.77,48.83,48.71,48.8,22876.0,45.9741,46.0307,45.9176,46.0024,22876.0
2024-04-15 09:45:00,48.84,48.85,48.7,48.77,30898.0,46.0401,46.0495,45.9081,45.9741,30898.0
2024-04-15 09:50:00,48.77,48.77,48.5,48.54,40075.0,45.9741,45.9741,45.7196,45.7573,40075.0
2024-04-15 09:55:00,48.54,48.69,48.46,48.69,38215.0,45.7573,45.8987,45.6819,45.8987,38215.0
2024-04-15 10:00:00,48.7,48.71,48.51,48.53,34888.0,45.9081,45.9176,45.729,45.7479,34888.0
2024-04-15 10:05:00,48.53,48.55,48.43,48.43,47535.0,45.7479,45.7667,45.6536,45.6536,47535.0
2024-04-15 10:10:00,48.43,48.47,48.14,48.19,56616.0,45.6536,45.6913,45.3802,45.4274,56616.0
2024-04-15 10:15:00,48.19,48.32,48.19,48.31,32586.0,45.4274,45.5499,45.4274,45.5405,32586.0
2024-04-15 10:20:00,48.34,48.4,48.26,48.26,65537.0,45.5688,45.6253,45.4934,45.4934,65537.0
2024-04-15 10:25:00,48.26,48.29,48.18,48.21,36324.0,45.4934,45.5217,45.418,45.4462,36324.0
2024-04-15 10:30:00,48.22,48.35,48.2,48.3,25769.0,45.4557,45.5782,45.4368,45.5311,25769.0
2024-04-15 10:35:00,48.3,48.34,48.24,48.25,16745.0,45.5311,45.5688,45.4745,45.4839,16745.0
2024-04-15 10:40:00,48.24,48.33,48.22,48.29,22384.0,45.4745,45.5594,45.4557,45.5217,22384.0
2024-04-15 10:45:00,48.29,48.36,48.23,48.36,16412.0,45.5217,45.5876,45.4651,45.5876,16412.0
2024-04-15 10:50:00,48.36,48.37,48.27,48.29,14248.0,45.5876,45.5971,45.5028,45.5217,14248.0
2024-04-15 10:55:00,48.3,48.33,48.21,48.22,19346.0,45.5311,45.5594,45.4462,45.4557,19346.0
2024-04-15 11:00:00,48.23,48.23,48.15,48.19,18178.0,45.4651,45.4651,45.3897,45.4274,18178.0
2024-04-15 11:05:00,48.18,48.2,48.12,48.16,39142.0,45.418,45.4368,45.3614,45.3991,39142.0
2024-04-15 11:10:00,48.16,48.21,48.15,48.19,38837.0,45.3991,45.4462,45.3897,45.4274,38837.0
2024-04-15 11:15:00,48.19,48.19,48.13,48.17,70705.0,45.4274,45.4274,45.3708,45.4085,70705.0
2024-04-15 11:20:00,48.17,48.26,48.15,48.26,27282.0,45.4085,45.4934,45.3897,45.4934,27282.0
2024-04-15 11:25:00,48.26,48.32,48.24,48.32,61548.0,45.4934,45.5499,45.4745,45.5499,61548.0
2024-04-15 11:30:00,48.32,48.41,48.3,48.38,44388.0,45.5499,45.6348,45.5311,45.6065,44388.0
2024-04-15 11:35:00,48.39,48.46,48.37,48.44,92246.0,45.6159,45.6819,45.5971,45.6631,92246.0
2024-04-15 11:40:00,48.44,48.49,48.43,48.44,46412.0,45.6631,45.7102,45.6536,45.6631,46412.0
2024-04-15 11:45:00,48.45,48.5,48.44,48.49,22709.0,45.6725,45.7196,45.6631,45.7102,22709.0
2024-04-15 11:50:00,48.48,48.61,48.48,48.61,58997.0,45.7008,45.8233,45.7008,45.8233,58997.0
2024-04-15 11:55:00,48.61,48.69,48.61,48.64,68158.0,45.8233,45.8987,45.8233,45.8516,68158.0
2024-04-15 12:00:00,48.65,48.66,48.61,48.65,33434.0,45.861,45.8704,45.8233,45.861,33434.0
2024-04-15 12:05:00,48.65,48.65,48.57,48.57,9828.0,45.861,45.861,45.7856,45.7856,9828.0
2024-04-15 12:10:00,48.57,48.62,48.52,48.54,70791.0,45.7856,45.8327,45.7385,45.7573,70791.0
2024-04-15 12:15:00,48.55,48.58,48.48,48.51,59621.0,45.7667,45.795,45.7008,45.729,59621.0
2024-04-15 12:20:00,48.5,48.52,48.46,48.47,15213.0,45.7196,45.7385,45.6819,45.6913,15213.0
2024-04-15 12:25:00,48.47,48.51,48.47,48.48,22838.0,45.6913,45.729,45.6913,45.7008,22838.0
2024-04-15 12:30:00,48.48,48.52,48.46,48.52,36333.0,45.7008,45.7385,45.6819,45.7385,36333.0
2024-04-15 12:35:00,48.52,48.56,48.51,48.54,44552.0,45.7385,45.7762,45.729,45.7573,44552.0
2024-04-15 12:40:00,48.54,48.6,48.54,48.55,40519.0,45.7573,45.8139,45.7573,45.7667,40519.0
2024-04-15 12:45:00,48.54,48.57,48.52,48.54,21100.0,45.7573,45.7856,45.7385,45.7573,21100.0
2024-04-15 12:50:00,48.54,48.57,48.51,48.53,10890.0,45.7573,45.7856,45.729,45.7479,10890.0
2024-04-15 12:55:00,48.53,48.64,48.52,48.61,24432.0,45.7479,45.8516,45.7385,45.8233,24432.0
2024-04-15 13:00:00,48.61,48.64,48.57,48.63,17296.0,45.8233,45.8516,45.7856,45.8422,17296.0
2024-04-15 13:05:00,48.63,48.73,48.62,48.73,14833.0,45.8422,45.9364,45.8327,45.9364,14833.0
2024-04-15 13:10:00,48.72,48.73,48.66,48.7,22952.0,45.927,45.9364,45.8704,45.9081,22952.0
2024-04-15 13:15:00,48.69,48.73,48.67,48.69,21069.0,45.8987,45.9364,45.8799,45.8987,21069.0
2024-04-15 13:20:00,48.69,48.69,48.64,48.68,23528.0,45.8987,45.8987,45.8516,45.8893,23528.0
2024-04-15 13:25:00,48.67,48.68,48.62,48.64,27400.0,45.8799,45.8893,45.8327,45.8516,27400.0
2024-04-15 13:30:00,48.61,48.62,48.48,48.57,50125.0,45.8233,45.8327,45.7008,45.7856,50125.0
2024-04-15 13:35:00,48.57,48.65,48.55,48.57,52291.0,45.7856,45.861,45.7667,45.7856,52291.0
2024-04-15 13:40:00,48.57,48.6,48.46,48.47,31650.0,45.7856,45.8139,45.6819,45.6913,31650.0
2024-04-15 13:45:00,48.44,48.48,48.38,48.38,39241.0,45.6631,45.7008,45.6065,45.6065,39241.0
2024-04-15 13:50:00,48.38,48.4,48.31,48.32,32228.0,45.6065,45.6253,45.5405,45.5499,32228.0
2024-04-15 13:55:00,48.32,48.36,48.26,48.35,34452.0,45.5499,45.5876,45.4934,45.5782,34452.0
2024-04-15 14:00:00,48.35,48.37,48.32,48.34,34494.0,45.5782,45.5971,45.5499,45.5688,34494.0
2024-04-15 14:05:00,48.32,48.33,48.22,48.23,19363.0,45.5499,45.5594,45.4557,45.4651,19363.0
2024-04-15 14:10:00,48.23,48.23,48.11,48.12,18503.0,45.4651,45.4651,45.352,45.3614,18503.0
2024-04-15 14:15:00,48.12,48.16,48.06,48.16,21061.0,45.3614,45.3991,45.3048,45.3991,21061.0
2024-04-15 14:20:00,48.15,48.19,48.12,48.13,22933.0,45.3897,45.4274,45.3614,45.3708,22933.0
2024-04-15 14:25:00,48.13,48.16,48.09,48.09,26546.0,45.3708,45.3991,45.3331,45.3331,26546.0
2024-04-15 14:30:00,48.09,48.21,48.09,48.19,21064.0,45.3331,45.4462,45.3331,45.4274,21064.0
2024-04-15 14:35:00,48.2,48.23,48.12,48.12,31504.0,45.4368,45.4651,45.3614,45.3614,31504.0
2024-04-15 14:40:00,48.13,48.18,48.13,48.16,18492.0,45.3708,45.418,45.3708,45.3991,18492.0
2024-04-15 14:45:00,48.16,48.17,48.02,48.04,14458.0,45.3991,45.4085,45.2671,45.286,14458.0
2024-04-15 14:50:00,48.03,48.04,47.97,48.01,29175.0,45.2766,45.286,45.22,45.2577,29175.0
2024-04-15 14:55:00,48.01,48.11,48.01,48.08,18828.0,45.2577,45.352,45.2577,45.3237,18828.0
2024-04-15 15:00:00,48.08,48.09,48.04,48.06,19117.0,45.3237,45.3331,45.286,45.3048,19117.0
2024-04-15 15:05:00,48.05,48.08,48.04,48.07,22901.0,45.2954,45.3237,45.286,45.3143,22901.0
2024-04-15 15:10:00,48.07,48.09,48.0,48.05,27567.0,45.3143,45.3331,45.2483,45.2954,27567.0
2024-04-15 15:15:00,48.05,48.08,47.93,47.95,39153.0,45.2954,45.3237,45.1823,45.2011,39153.0
2024-04-15 15:20:00,47.95,48.03,47.93,48.02,25968.0,45.2011,45.2766,45.1823,45.2671,25968.0
2024-04-15 15:25:00,48.02,48.11,48.02,48.1,44302.0,45.2671,45.352,45.2671,45.3425,44302.0
2024-04-15 15:30:00,48.1,48.19,48.1,48.14,38456.0,45.3425,45.4274,45.3425,45.3802,38456.0
2024-04-15 15:35:00,48.14,48.16,48.08,48.13,43687.0,45.3802,45.3991,45.3237,45.3708,43687.0
2024-04-15 15:40:00,48.13,48.16,48.09,48.09,56190.0,45.3708,45.3991,45.3331,45.3331,56190.0
2024-04-15 15:45:00,48.1,48.18,48.04,48.18,65799.0,45.3425,45.418,45.286,45.418,65799.0
2024-04-15 15:50:00,48.17,48.18,48.06,48.11,110350.0,45.4085,45.418,45.3048,45.352,110350.0
2024-04-15 15:55:00,48.11,48.14,47.91,47.92,359030.0,45.352,45.3802,45.1634,45.1729,359030.0
2024-04-16 09:30:00,47.85,47.85,47.61,47.66,64286.0,45.1069,45.1069,44.8806,44.9278,64286.0
2024-04-16 09:35:00,47.7,47.7,47.27,47.3,47470.0,44.9655,44.9655,44.5601,44.5884,47470.0
2024-04-16 09:40:00,47.3,47.36,47.17,47.23,25716.0,44.5884,44.645,44.4659,44.5224,25716.0
2024-04-16 09:45:00,47.22,47.26,47.13,47.18,13953.0,44.513,44.5507,44.4282,44.4753,13953.0
2024-04-16 09:50:00,47.2,47.32,47.19,47.28,20778.0,44.4941,44.6073,44.4847,44.5696,20778.0
2024-04-16 09:55:00,47.3,47.31,47.18,47.18,13569.0,44.5884,44.5978,44.4753,44.4753,13569.0
2024-04-16 10:00:00,47.16,47.17,46.96,46.98,39602.0,44.4564,44.4659,44.2679,44.2867,39602.0
2024-04-16 10:05:00,46.99,47.04,46.92,47.01,24130.0,44.2962,44.3433,44.2302,44.315,24130.0
2024-04-16 10:10:00,47.0,47.08,46.98,47.05,12699.0,44.3056,44.381,44.2867,44.3527,12699.0
2024-04-16 10:15:00,47.03,47.09,47.02,47.06,12634.0,44.3339,44.3904,44.3245,44.3622,12634.0
2024-04-16 10:20:00,47.08,47.1,46.88,46.91,16378.0,44.381,44.3999,44.1925,44.2208,16378.0
2024-04-16 10:25:00,46.91,46.94,46.86,46.94,11408.0,44.2208,44.249,44.1736,44.249,11408.0
2024-04-16 10:30:00,46.92,46.93,46.79,46.83,25353.0,44.2302,44.2396,44.1076,44.1453,25353.0
2024-04-16 10:35:00,46.83,46.88,46.76,46.79,13671.0,44.1453,44.1925,44.0794,44.1076,13671.0
2024-04-16 10:40:00,46.78,46.91,46.75,46.89,33134.0,44.0982,44.2208,44.0699,44.2019,33134.0
2024-04-16 10:45:00,46.88,46.9,46.77,46.89,33739.0,44.1925,44.2113,44.0888,44.2019,33739.0
2024-04-16 10:50:00,46.88,46.89,46.77,46.77,19367.0,44.1925,44.2019,44.0888,44.0888,19367.0
2024-04-16 10:55:00,46.78,46.84,46.77,46.77,35867.0,44.0982,44.1548,44.0888,44.0888,35867.0
2024-04-16 11:00:00,46.77,46.82,46.74,46.8,34361.0,44.0888,44.1359,44.0605,44.1171,34361.0
2024-04-16 11:05:00,46.8,46.81,46.66,46.66,38277.0,44.1171,44.1265,43.9851,43.9851,38277.0
2024-04-16 11:10:00,46.67,46.77,46.67,46.68,33521.0,43.9945,44.0888,43.9945,44.0039,33521.0
2024-04-16 11:15:00,46.68,46.76,46.68,46.71,52222.0,44.0039,44.0794,44.0039,44.0322,52222.0
2024-04-16 11:20:00,46.71,46.73,46.62,46.71,66325.0,44.0322,44.0511,43.9474,44.0322,66325.0
2024-04-16 11:25:00,46.72,46.92,46.71,46.92,53161.0,44.0417,44.2302,44.0322,44.2302,53161.0
2024-04-16 11:30:00,46.91,47.03,46.9,47.03,19415.0,44.2208,44.3339,44.2113,44.3339,19415.0
2024-04-16 11:35:00,47.04,47.04,46.95,46.99,21172.0,44.3433,44.3433,44.2585,44.2962,21172.0
2024-04-16 11:40:00,47.01,47.11,47.0,47.05,16962.0,44.315,44.4093,44.3056,44.3527,16962.0
2024-04-16 11:45:00,47.05,47.06,46.91,46.93,16251.0,44.3527,44.3622,44.2208,44.2396,16251.0
2024-04-16 11:50:00,46.92,47.18,46.92,47.16,16510.0,44.2302,44.4753,44.2302,44.4564,16510.0
2024-04-16 11:55:00,47.15,47.16,47.09,47.1,14894.0,44.447,44.4564,44.3904,44.3999,14894.0
2024-04-16 12:00:00,47.09,47.11,47.0,47.11,14476.0,44.3904,44.4093,44.3056,44.4093,14476.0
2024-04-16 12:05:00,47.11,47.15,47.1,47.12,8587.0,44.4093,44.447,44.3999,44.4187,8587.0
2024-04-16 12:10:00,47.13,47.14,47.07,47.12,9860.0,44.4282,44.4376,44.3716,44.4187,9860.0
2024-04-16 12:15:00,47.13,47.16,47.12,47.13,6634.0,44.4282,44.4564,44.4187,44.4282,6634.0
2024-04-16 12:20:00,47.13,47.18,47.12,47.17,9841.0,44.4282,44.4753,44.4187,44.4659,9841.0
2024-04-16 12:25:00,47.17,47.22,47.16,47.18,19286.0,44.4659,44.513,44.4564,44.4753,19286.0
2024-04-16 12:30:00,47.18,47.23,47.18,47.2,7945.0,44.4753,44.5224,44.4753,44.4941,7945.0
2024-04-16 12:35:00,47.2,47.23,47.18,47.21,15560.0,44.4941,44.5224,44.4753,44.5036,15560.0
2024-04-16 12:40:00,47.21,47.23,47.18,47.21,8084.0,44.5036,44.5224,44.4753,44.5036,8084.0
2024-04-16 12:45:00,47.2,47.26,47.18,47.26,11832.0,44.4941,44.5507,44.4753,44.5507,11832.0
2024-04-16 12:50:00,47.26,47.26,47.23,47.23,8925.0,44.5507,44.5507,44.5224,44.5224,8925.0
2024-04-16 12:55:00,47.23,47.23,47.19,47.21,8303.0,44.5224,44.5224,44.4847,44.5036,8303.0
2024-04-16 13:00:00,47.22,47.22,47.12,47.13,10852.0,44.513,44.513,44.4187,44.4282,10852.0
2024-04-16 13:05:00,47.13,47.19,47.11,47.16,11900.0,44.4282,44.4847,44.4093,44.4564,11900.0
2024-04-16 13:10:00,47.16,47.18,47.13,47.16,14284.0,44.4564,44.4753,44.4282,44.4564,14284.0
2024-04-16 13:15:00,47.18,47.21,47.15,47.21,4802.0,44.4753,44.5036,44.447,44.5036,4802.0
2024-04-16 13:20:00,47.2,47.2,47.15,47.18,11906.0,44.4941,44.4941,44.447,44.4753,11906.0
2024-04-16 13:25:00,47.18,47.18,47.12,47.12,12565.0,44.4753,44.4753,44.4187,44.4187,12565.0
2024-04-16 13:30:00,47.12,47.12,46.86,46.96,27895.0,44.4187,44.4187,44.1736,44.2679,27895.0
2024-04-16 13:35:00,46.97,47.06,46.96,47.03,14842.0,44.2773,44.3622,44.2679,44.3339,14842.0
2024-04-16 13:40:00,47.03,47.12,47.03,47.12,8874.0,44.3339,44.4187,44.3339,44.4187,8874.0
2024-04-16 13:45:00,47.12,47.12,46.98,46.98,15687.0,44.4187,44.4187,44.2867,44.2867,15687.0
2024-04-16 13:50:00,46.97,46.99,46.87,46.96,17951.0,44.2773,44.2962,44.1831,44.2679,17951.0
2024-04-16 13:55:00,46.97,47.04,46.95,47.03,11194.0,44.2773,44.3433,44.2585,44.3339,11194.0
2024-04-16 14:00:00,47.03,47.03,46.97,47.02,9531.0,44.3339,44.3339,44.2773,44.3245,9531.0
2024-04-16 14:05:00,47.01,47.23,47.01,47.21,18139.0,44.315,44.5224,44.315,44.5036,18139.0
2024-04-16 14:10:00,47.2,47.22,47.01,47.01,16477.0,44.4941,44.513,44.315,44.315,16477.0
2024-04-16 14:15:00,47.0,47.0,46.87,46.87,10911.0,44.3056,44.3056,44.1831,44.1831,10911.0
2024-04-16 14:20:00,46.88,46.88,46.79,46.81,14277.0,44.1925,44.1925,44.1076,44.1265,14277.0
2024-04-16 14:25:00,46.81,46.9,46.8,46.87,18810.0,44.1265,44.2113,44.1171,44.1831,18810.0
2024-04-16 14:30:00,46.87,46.95,46.85,46.95,16214.0,44.1831,44.2585,44.1642,44.2585,16214.0
2024-04-16 14:35:00,46.93,46.97,46.9,46.95,20962.0,44.2396,44.2773,44.2113,44.2585,20962.0
2024-04-16 14:40:00,46.96,47.01,46.93,46.98,10938.0,44.2679,44.315,44.2396,44.2867,10938.0
2024-04-16 14:45:00,46.99,47.02,46.95,46.99,23261.0,44.2962,44.3245,44.2585,44.2962,23261.0
2024-04-16 14:50:00,47.02,47.11,47.0,47.09,18658.0,44.3245,44.4093,44.3056,44.3904,18658.0
2024-04-16 14:55:00,47.09,47.11,47.04,47.09,39360.0,44.3904,44.4093,44.3433,44.3904,39360.0
2024-04-16 15:00:00,47.09,47.1,46.99,47.04,27153.0,44.3904,44.3999,44.2962,44.3433,27153.0
2024-04-16 15:05:00,47.05,47.09,47.04,47.06,21986.0,44.3527,44.3904,44.3433,44.3622,21986.0
2024-04-16 15:10:00,47.05,47.09,47.03,47.05,31752.0,44.3527,44.3904,44.3339,44.3527,31752.0
2024-04-16 15:15:00,47.05,47.06,46.92,46.96,25925.0,44.3527,44.3622,44.2302,44.2679,25925.0
2024-04-16 15:20:00,46.97,47.0,46.91,47.0,34339.0,44.2773,44.3056,44.2208,44.3056,34339.0
2024-04-16 15:25:00,47.0,47.02,46.95,47.0,33759.0,44.3056,44.3245,44.2585,44.3056,33759.0
2024-04-16 15:30:00,47.0,47.01,46.82,46.82,28830.0,44.3056,44.315,44.1359,44.1359,28830.0
2024-04-16 15:35:00,46.81,46.88,46.78,46.86,33331.0,44.1265,44.1925,44.0982,44.1736,33331.0
2024-04-16 15:40:00,46.86,46.94,46.85,46.93,31132.0,44.1736,44.249,44.1642,44.2396,31132.0
2024-04-16 15:45:00,46.94,46.96,46.88,46.95,50098.0,44.249,44.2679,44.1925,44.2585,50098.0
2024-04-16 15:50:00,46.95,46.98,46.87,46.98,86562.0,44.2585,44.2867,44.1831,44.2867,86562.0
2024-04-16 15:55:00,46.99,47.0,46.84,46.84,272164.0,44.2962,44.3056,44.1548,44.1548,272164.0
2024-04-17 09:30:00,47.33,47.33,47.16,47.22,55568.0,44.6167,44.6167,44.4564,44.513,55568.0
2024-04-17 09:35:00,47.24,47.4,47.23,47.34,20529.0,44.5318,44.6827,44.5224,44.6261,20529.0
2024-04-17 09:40:00,47.35,47.4,47.26,47.36,27830.0,44.6355,44.6827,44.5507,44.645,27830.0
2024-04-17 09:45:00,47.37,47.41,47.26,47.33,36701.0,44.6544,44.6921,44.5507,44.6167,36701.0
2024-04-17 09:50:00,47.34,47.43,47.34,47.36,27634.0,44.6261,44.711,44.6261,44.645,27634.0
2024-04-17 09:55:00,47.37,47.44,47.34,47.34,17158.0,44.6544,44.7204,44.6261,44.6261,17158.0
2024-04-17 10:00:00,47.36,47.42,47.26,47.26,43926.0,44.645,44.7015,44.5507,44.5507,43926.0
2024-04-17 10:05:00,47.25,47.37,47.25,47.37,26072.0,44.5413,44.6544,44.5413,44.6544,26072.0
2024-04-17 10:10:00,47.38,47.39,47.3,47.37,22651.0,44.6638,44.6732,44.5884,44.6544,22651.0
2024-04-17 10:15:00,47.37,47.37,47.24,47.26,19971.0,44.6544,44.6544,44.5318,44.5507,19971.0
2024-04-17 10:20:00,47.26,47.36,47.22,47.36,34031.0,44.5507,44.645,44.513,44.645,34031.0
2024-04-17 10:25:00,47.37,47.38,47.26,47.27,10573.0,44.6544,44.6638,44.5507,44.5601,10573.0
2024-04-17 10:30:00,47.27,47.29,47.19,47.29,19279.0,44.5601,44.579,44.4847,44.579,19279.0
2024-04-17 10:35:00,47.29,47.35,47.26,47.35,8544.0,44.579,44.6355,44.5507,44.6355,8544.0
2024-04-17 10:40:00,47.36,47.36,47.32,47.34,20112.0,44.645,44.645,44.6073,44.6261,20112.0
2024-04-17 10:45:00,47.34,47.34,47.28,47.29,12223.0,44.6261,44.6261,44.5696,44.579,12223.0
2024-04-17 10:50:00,47.29,47.29,47.17,47.25,18224.0,44.579,44.579,44.4659,44.5413,18224.0
2024-04-17 10:55:00,47.25,47.32,47.24,47.29,9357.0,44.5413,44.6073,44.5318,44.579,9357.0
2024-04-17 11:00:00,47.3,47.41,47.29,47.41,16201.0,44.5884,44.6921,44.579,44.6921,16201.0
2024-04-17 11:05:00,47.4,47.4,47.3,47.32,20253.0,44.6827,44.6827,44.5884,44.6073,20253.0
2024-04-17 11:10:00,47.33,47.35,47.29,47.32,16349.0,44.6167,44.6355,44.579,44.6073,16349.0
2024-04-17 11:15:00,47.31,47.33,47.29,47.3,14664.0,44.5978,44.6167,44.579,44.5884,14664.0
2024-04-17 11:20:00,47.3,47.3,47.25,47.26,10494.0,44.5884,44.5884,44.5413,44.5507,10494.0
2024-04-17 11:25:00,47.27,47.28,47.22,47.22,16410.0,44.5601,44.5696,44.513,44.513,16410.0
2024-04-17 11:30:00,47.23,47.23,47.15,47.17,38751.0,44.5224,44.5224,44.447,44.4659,38751.0
2024-04-17 11:35:00,47.18,47.25,47.18,47.23,14037.0,44.4753,44.5413,44.4753,44.5224,14037.0
2024-04-17 11:40:00,47.25,47.35,47.24,47.3,12857.0,44.5413,44.6355,44.5318,44.5884,12857.0
2024-04-17 11:45:00,47.3,47.31,47.22,47.25,8511.0,44.5884,44.5978,44.513,44.5413,8511.0
2024-04-17 11:50:00,47.25,47.32,47.24,47.32,69951.0,44.5413,44.6073,44.5318,44.6073,69951.0
2024-04-17 11:55:00,47.32,47.39,47.32,47.33,10665.0,44.6073,44.6732,44.6073,44.6167,10665.0
2024-04-17 12:00:00,47.31,47.37,47.3,47.34,11220.0,44.5978,44.6544,44.5884,44.6261,11220.0
2024-04-17 12:05:00,47.36,47.39,47.34,47.39,21622.0,44.645,44.6732,44.6261,44.6732,21622.0
2024-04-17 12:10:00,47.4,47.5,47.4,47.49,24437.0,44.6827,44.7769,44.6827,44.7675,24437.0
2024-04-17 12:15:00,47.48,47.49,47.41,47.48,11736.0,44.7581,44.7675,44.6921,44.7581,11736.0
2024-04-17 12:20:00,47.47,47.52,47.47,47.51,19238.0,44.7487,44.7958,44.7487,44.7864,19238.0
2024-04-17 12:25:00,47.52,47.59,47.49,47.49,16762.0,44.7958,44.8618,44.7675,44.7675,16762.0
2024-04-17 12:30:00,47.48,47.49,47.45,47.48,7270.0,44.7581,44.7675,44.7298,44.7581,7270.0
2024-04-17 12:35:00,47.47,47.51,47.46,47.51,8075.0,44.7487,44.7864,44.7392,44.7864,8075.0
2024-04-17 12:40:00,47.5,47.51,47.44,47.45,14726.0,44.7769,44.7864,44.7204,44.7298,14726.0
2024-04-17 12:45:00,47.45,47.52,47.45,47.52,10267.0,44.7298,44.7958,44.7298,44.7958,10267.0
2024-04-17 12:50:00,47.52,47.59,47.49,47.59,12064.0,44.7958,44.8618,44.7675,44.8618,12064.0
2024-04-17 12:55:00,47.59,47.61,47.55,47.59,15245.0,44.8618,44.8806,44.8241,44.8618,15245.0
2024-04-17 13:00:00,47.57,47.62,47.54,47.57,14816.0,44.8429,44.8901,44.8146,44.8429,14816.0
2024-04-17 13:05:00,47.56,47.62,47.53,47.6,15445.0,44.8335,44.8901,44.8052,44.8712,15445.0
2024-04-17 13:10:00,47.6,47.63,47.59,47.62,10381.0,44.8712,44.8995,44.8618,44.8901,10381.0
2024-04-17 13:15:00,47.63,47.77,47.62,47.75,19318.0,44.8995,45.0315,44.8901,45.0126,19318.0
2024-04-17 13:20:00,47.75,47.79,47.75,47.78,16093.0,45.0126,45.0503,45.0126,45.0409,16093.0
2024-04-17 13:25:00,47.79,47.91,47.77,47.9,15265.0,45.0503,45.1634,45.0315,45.154,15265.0
2024-04-17 13:30:00,47.9,47.9,47.82,47.82,13295.0,45.154,45.154,45.0786,45.0786,13295.0
2024-04-17 13:35:00,47.82,47.85,47.8,47.82,11750.0,45.0786,45.1069,45.0597,45.0786,11750.0
2024-04-17 13:40:00,47.82,47.86,47.81,47.86,15432.0,45.0786,45.1163,45.0692,45.1163,15432.0
2024-04-17 13:45:00,47.85,47.85,47.8,47.85,13825.0,45.1069,45.1069,45.0597,45.1069,13825.0
2024-04-17 13:50:00,47.86,47.94,47.85,47.94,13255.0,45.1163,45.1917,45.1069,45.1917,13255.0
2024-04-17 13:55:00,47.93,48.03,47.92,48.0,14309.0,45.1823,45.2766,45.1729,45.2483,14309.0
2024-04-17 14:00:00,48.0,48.08,47.98,48.07,17461.0,45.2483,45.3237,45.2294,45.3143,17461.0
2024-04-17 14:05:00,48.07,48.09,48.04,48.07,25510.0,45.3143,45.3331,45.286,45.3143,25510.0
2024-04-17 14:10:00,48.05,48.05,47.99,47.99,10329.0,45.2954,45.2954,45.2388,45.2388,10329.0
2024-04-17 14:15:00,48.0,48.06,47.97,48.06,13723.0,45.2483,45.3048,45.22,45.3048,13723.0
2024-04-17 14:20:00,48.05,48.06,47.99,48.0,18431.0,45.2954,45.3048,45.2388,45.2483,18431.0
2024-04-17 14:25:00,48.0,48.07,47.99,48.03,19629.0,45.2483,45.3143,45.2388,45.2766,19629.0
2024-04-17 14:30:00,48.04,48.07,48.02,48.05,14998.0,45.286,45.3143,45.2671,45.2954,14998.0
2024-04-17 14:35:00,48.06,48.11,48.04,48.1,13334.0,45.3048,45.352,45.286,45.3425,13334.0
2024-04-17 14:40:00,48.11,48.23,48.11,48.21,24424.0,45.352,45.4651,45.352,45.4462,24424.0
2024-04-17 14:45:00,48.2,48.24,48.1,48.11,17263.0,45.4368,45.4745,45.3425,45.352,17263.0
2024-04-17 14:50:00,48.12,48.15,48.0,48.0,26729.0,45.3614,45.3897,45.2483,45.2483,26729.0
2024-04-17 14:55:00,48.01,48.07,48.01,48.03,13895.0,45.2577,45.3143,45.2577,45.2766,13895.0
2024-04-17 15:00:00,48.02,48.09,48.01,48.07,15474.0,45.2671,45.3331,45.2577,45.3143,15474.0
2024-04-17 15:05:00,48.08,48.08,48.0,48.01,11918.0,45.3237,45.3237,45.2483,45.2577,11918.0
2024-04-17 15:10:00,48.01,48.07,48.0,48.01,48343.0,45.2577,45.3143,45.2483,45.2577,48343.0
2024-04-17 15:15:00,48.01,48.04,47.99,48.02,22285.0,45.2577,45.286,45.2388,45.2671,22285.0
2024-04-17 15:20:00,48.03,48.14,48.02,48.13,17457.0,45.2766,45.3802,45.2671,45.3708,17457.0
2024-04-17 15:25:00,48.13,48.16,48.1,48.13,24427.0,45.3708,45.3991,45.3425,45.3708,24427.0
2024-04-17 15:30:00,48.11,48.22,48.1,48.18,16298.0,45.352,45.4557,45.3425,45.418,16298.0
2024-04-17 15:35:00,48.17,48.18,48.07,48.09,23326.0,45.4085,45.418,45.3143,45.3331,23326.0
2024-04-17 15:40:00,48.09,48.2,48.08,48.18,51122.0,45.3331,45.4368,45.3237,45.418,51122.0
2024-04-17 15:45:00,48.19,48.27,48.16,48.22,63682.0,45.4274,45.5028,45.3991,45.4557,63682.0
2024-04-17 15:50:00,48.23,48.36,48.19,48.35,113782.0,45.4651,45.5876,45.4274,45.5782,113782.0
2024-04-17 15:55:00,48.35,48.43,48.29,48.31,395479.0,45.5782,45.6536,45.5217,45.5405,395479.0
2024-04-18 09:30:00,48.61,48.64,48.42,48.45,46133.0,45.8233,45.8516,45.6442,45.6725,46133.0
2024-04-18 09:35:00,48.46,48.62,48.42,48.5,20118.0,45.6819,45.8327,45.6442,45.7196,20118.0
2024-04-18 09:40:00,48.51,48.53,48.36,48.36,20617.0,45.729,45.7479,45.5876,45.5876,20617.0
2024-04-18 09:45:00,48.37,48.49,48.34,48.48,24650.0,45.5971,45.7102,45.5688,45.7008,24650.0
2024-04-18 09:50:00,48.48,48.54,48.44,48.51,13365.0,45.7008,45.7573,45.6631,45.729,13365.0
2024-04-18 09:55:00,48.51,48.56,48.48,48.51,12673.0,45.729,45.7762,45.7008,45.729,12673.0
2024-04-18 10:00:00,48.5,48.54,48.43,48.5,26055.0,45.7196,45.7573,45.6536,45.7196,26055.0
2024-04-18 10:05:00,48.51,48.58,48.46,48.47,37753.0,45.729,45.795,45.6819,45.6913,37753.0
2024-04-18 10:10:00,48.48,48.48,48.4,48.47,28723.0,45.7008,45.7008,45.6253,45.6913,28723.0
2024-04-18 10:15:00,48.48,48.5,48.43,48.5,14740.0,45.7008,45.7196,45.6536,45.7196,14740.0
2024-04-18 10:20:00,48.49,48.49,48.33,48.38,22559.0,45.7102,45.7102,45.5594,45.6065,22559.0
2024-04-18 10:25:00,48.37,48.43,48.32,48.43,36366.0,45.5971,45.6536,45.5499,45.6536,36366.0
2024-04-18 10:30:00,48.43,48.43,48.32,48.34,58384.0,45.6536,45.6536,45.5499,45.5688,58384.0
2024-04-18 10:35:00,48.33,48.33,48.23,48.25,24129.0,45.5594,45.5594,45.4651,45.4839,24129.0
2024-04-18 10:40:00,48.24,48.35,48.21,48.32,14045.0,45.4745,45.5782,45.4462,45.5499,14045.0
2024-04-18 10:45:00,48.32,48.36,48.29,48.33,17613.0,45.5499,45.5876,45.5217,45.5594,17613.0
2024-04-18 10:50:00,48.33,48.44,48.31,48.43,27997.0,45.5594,45.6631,45.5405,45.6536,27997.0
2024-04-18 10:55:00,48.44,48.49,48.41,48.43,25257.0,45.6631,45.7102,45.6348,45.6536,25257.0
2024-04-18 11:00:00,48.44,48.46,48.42,48.43,9629.0,45.6631,45.6819,45.6442,45.6536,9629.0
2024-04-18 11:05:00,48.43,48.44,48.36,48.38,17226.0,45.6536,45.6631,45.5876,45.6065,17226.0
2024-04-18 11:10:00,48.38,48.41,48.37,48.39,10009.0,45.6065,45.6348,45.5971,45.6159,10009.0
2024-04-18 11:15:00,48.39,48.44,48.38,48.4,14019.0,45.6159,45.6631,45.6065,45.6253,14019.0
2024-04-18 11:20:00,48.4,48.45,48.39,48.45,14530.0,45.6253,45.6725,45.6159,45.6725,14530.0
2024-04-18 11:25:00,48.45,48.46,48.39,48.4,16046.0,45.6725,45.6819,45.6159,45.6253,16046.0
2024-04-18 11:30:00,48.39,48.4,48.28,48.31,15536.0,45.6159,45.6253,45.5122,45.5405,15536.0
2024-04-18 11:35:00,48.3,48.34,48.28,48.34,27016.0,45.5311,45.5688,45.5122,45.5688,27016.0
2024-04-18 11:40:00,48.34,48.34,48.23,48.24,12949.0,45.5688,45.5688,45.4651,45.4745,12949.0
2024-04-18 11:45:00,48.2,48.26,48.17,48.26,13658.0,45.4368,45.4934,45.4085,45.4934,13658.0
2024-04-18 11:50:00,48.26,48.28,48.24,48.25,8957.0,45.4934,45.5122,45.4745,45.4839,8957.0
2024-04-18 11:55:00,48.24,48.28,48.24,48.26,18290.0,45.4745,45.5122,45.4745,45.4934,18290.0
2024-04-18 12:00:00,48.26,48.3,48.25,48.28,16483.0,45.4934,45.5311,45.4839,45.5122,16483.0
2024-04-18 12:05:00,48.27,48.27,48.21,48.25,12172.0,45.5028,45.5028,45.4462,45.4839,12172.0
2024-04-18 12:10:00,48.26,48.32,48.25,48.31,10061.0,45.4934,45.5499,45.4839,45.5405,10061.0
2024-04-18 12:15:00,48.31,48.36,48.28,48.34,17659.0,45.5405,45.5876,45.5122,45.5688,17659.0
2024-04-18 12:20:00,48.34,48.4,48.34,48.4,5393.0,45.5688,45.6253,45.5688,45.6253,5393.0
2024-04-18 12:25:00,48.38,48.4,48.36,48.38,9405.0,45.6065,45.6253,45.5876,45.6065,9405.0
2024-04-18 12:30:00,48.37,48.37,48.3,48.3,15313.0,45.5971,45.5971,45.5311,45.5311,15313.0
2024-04-18 12:35:00,48.31,48.35,48.3,48.34,10936.0,45.5405,45.5782,45.5311,45.5688,10936.0
2024-04-18 12:40:00,48.34,48.34,48.26,48.32,11332.0,45.5688,45.5688,45.4934,45.5499,11332.0
2024-04-18 12:45:00,48.32,48.33,48.3,48.33,14830.0,45.5499,45.5594,45.5311,45.5594,14830.0
2024-04-18 12:50:00,48.33,48.33,48.24,48.28,15052.0,45.5594,45.5594,45.4745,45.5122,15052.0
2024-04-18 12:55:00,48.27,48.3,48.24,48.25,7985.0,45.5028,45.5311,45.4745,45.4839,7985.0
2024-04-18 13:00:00,48.26,48.37,48.25,48.32,37228.0,45.4934,45.5971,45.4839,45.5499,37228.0
2024-04-18 13:05:00,48.33,48.47,48.32,48.47,36365.0,45.5594,45.6913,45.5499,45.6913,36365.0
2024-04-18 13:10:00,48.48,48.5,48.29,48.29,26305.0,45.7008,45.7196,45.5217,45.5217,26305.0
2024-04-18 13:15:00,48.3,48.31,48.24,48.31,22368.0,45.5311,45.5405,45.4745,45.5405,22368.0
2024-04-18 13:20:00,48.32,48.39,48.31,48.34,7951.0,45.5499,45.6159,45.5405,45.5688,7951.0
2024-04-18 13:25:00,48.34,48.43,48.33,48.42,8857.0,45.5688,45.6536,45.5594,45.6442,8857.0
2024-04-18 13:30:00,48.41,48.43,48.37,48.4,19421.0,45.6348,45.6536,45.5971,45.6253,19421.0
2024-04-18 13:35:00,48.4,48.42,48.37,48.4,12477.0,45.6253,45.6442,45.5971,45.6253,12477.0
2024-04-18 13:40:00,48.4,48.41,48.34,48.38,29299.0,45.6253,45.6348,45.5688,45.6065,29299.0
2024-04-18 13:45:00,48.37,48.41,48.36,48.41,9060.0,45.5971,45.6348,45.5876,45.6348,9060.0
2024-04-18 13:50:00,48.4,48.49,48.4,48.49,18666.0,45.6253,45.7102,45.6253,45.7102,18666.0
2024-04-18 13:55:00,48.5,48.52,48.45,48.49,6070.0,45.7196,45.7385,45.6725,45.7102,6070.0
2024-04-18 14:00:00,48.48,48.48,48.39,48.41,9913.0,45.7008,45.7008,45.6159,45.6348,9913.0
2024-04-18 14:05:00,48.41,48.43,48.39,48.41,12465.0,45.6348,45.6536,45.6159,45.6348,12465.0
2024-04-18 14:10:00,48.4,48.42,48.37,48.37,15887.0,45.6253,45.6442,45.5971,45.5971,15887.0
2024-04-18 14:15:00,48.36,48.45,48.36,48.41,10992.0,45.5876,45.6725,45.5876,45.6348,10992.0
2024-04-18 14:20:00,48.41,48.44,48.38,48.39,29343.0,45.6348,45.6631,45.6065,45.6159,29343.0
2024-04-18 14:25:00,48.39,48.44,48.39,48.41,10086.0,45.6159,45.6631,45.6159,45.6348,10086.0
2024-04-18 14:30:00,48.4,48.42,48.34,48.36,89539.0,45.6253,45.6442,45.5688,45.5876,89539.0
2024-04-18 14:35:00,48.38,48.46,48.38,48.45,5981.0,45.6065,45.6819,45.6065,45.6725,5981.0
2024-04-18 14:40:00,48.45,48.52,48.45,48.5,12969.0,45.6725,45.7385,45.6725,45.7196,12969.0
2024-04-18 14:45:00,48.5,48.55,48.48,48.52,13572.0,45.7196,45.7667,45.7008,45.7385,13572.0
2024-04-18 14:50:00,48.52,48.55,48.48,48.5,14925.0,45.7385,45.7667,45.7008,45.7196,14925.0
2024-04-18 14:55:00,48.5,48.53,48.47,48.52,15353.0,45.7196,45.7479,45.6913,45.7385,15353.0
2024-04-18 15:00:00,48.52,48.58,48.5,48.58,21302.0,45.7385,45.795,45.7196,45.795,21302.0
2024-04-18 15:05:00,48.58,48.58,48.52,48.54,18836.0,45.795,45.795,45.7385,45.7573,18836.0
2024-04-18 15:10:00,48.54,48.57,48.52,48.55,11178.0,45.7573,45.7856,45.7385,45.7667,11178.0
2024-04-18 15:15:00,48.55,48.56,48.51,48.52,20104.0,45.7667,45.7762,45.729,45.7385,20104.0
2024-04-18 15:20:00,48.53,48.62,48.52,48.61,30732.0,45.7479,45.8327,45.7385,45.8233,30732.0
2024-04-18 15:25:00,48.6,48.6,48.55,48.58,16763.0,45.8139,45.8139,45.7667,45.795,16763.0
2024-04-18 15:30:00,48.59,48.63,48.56,48.63,25173.0,45.8045,45.8422,45.7762,45.8422,25173.0
2024-04-18 15:35:00,48.64,48.64,48.55,48.55,19360.0,45.8516,45.8516,45.7667,45.7667,19360.0
2024-04-18 15:40:00,48.55,48.67,48.53,48.66,48196.0,45.7667,45.8799,45.7479,45.8704,48196.0
2024-04-18 15:45:00,48.67,48.79,48.67,48.78,66679.0,45.8799,45.993,45.8799,45.9836,66679.0
2024-04-18 15:50:00,48.78,48.81,48.65,48.66,94870.0,45.9836,46.0118,45.861,45.8704,94870.0
2024-04-18 15:55:00,48.66,48.71,48.54,48.55,233586.0,45.8704,45.9176,45.7573,45.7667,233586.0
2024-04-19 09:30:00,48.81,48.94,48.68,48.88,193762.0,46.0118,46.1344,45.8893,46.0778,193762.0
2024-04-19 09:35:00,48.87,49.13,48.82,49.11,68962.0,46.0684,46.3135,46.0213,46.2946,68962.0
2024-04-19 09:40:00,49.1,49.13,48.92,48.92,20756.0,46.2852,46.3135,46.1155,46.1155,20756.0
2024-04-19 09:45:00,48.95,49.07,48.93,48.94,11624.0,46.1438,46.2569,46.125,46.1344,11624.0
2024-04-19 09:50:00,48.94,49.0,48.92,48.97,15945.0,46.1344,46.1909,46.1155,46.1627,15945.0
2024-04-19 09:55:00,48.97,49.08,48.94,49.06,25804.0,46.1627,46.2664,46.1344,46.2475,25804.0
2024-04-19 10:00:00,49.07,49.1,49.01,49.03,29144.0,46.2569,46.2852,46.2004,46.2192,29144.0
2024-04-19 10:05:00,49.04,49.07,49.01,49.06,15465.0,46.2287,46.2569,46.2004,46.2475,15465.0
2024-04-19 10:10:00,49.05,49.11,49.02,49.11,15739.0,46.2381,46.2946,46.2098,46.2946,15739.0
2024-04-19 10:15:00,49.11,49.18,49.08,49.18,81188.0,46.2946,46.3606,46.2664,46.3606,81188.0
2024-04-19 10:20:00,49.18,49.35,49.18,49.34,29404.0,46.3606,46.5209,46.3606,46.5115,29404.0
2024-04-19 10:25:00,49.32,49.5,49.3,49.49,21850.0,46.4926,46.6623,46.4737,46.6529,21850.0
2024-04-19 10:30:00,49.49,49.53,49.42,49.52,32210.0,46.6529,46.6906,46.5869,46.6811,32210.0
2024-04-19 10:35:00,49.51,49.53,49.44,49.44,18365.0,46.6717,46.6906,46.6057,46.6057,18365.0
2024-04-19 10:40:00,49.43,49.5,49.4,49.48,16927.0,46.5963,46.6623,46.568,46.6434,16927.0
2024-04-19 10:45:00,49.49,49.51,49.44,49.5,12722.0,46.6529,46.6717,46.6057,46.6623,12722.0
2024-04-19 10:50:00,49.5,49.59,49.49,49.57,18856.0,46.6623,46.7471,46.6529,46.7283,18856.0
2024-04-19 10:55:00,49.57,49.6,49.53,49.57,21754.0,46.7283,46.7566,46.6906,46.7283,21754.0
2024-04-19 11:00:00,49.58,49.63,49.47,49.62,72160.0,46.7377,46.7848,46.634,46.7754,72160.0
2024-04-19 11:05:00,49.62,49.67,49.59,49.65,19237.0,46.7754,46.8225,46.7471,46.8037,19237.0
2024-04-19 11:10:00,49.66,49.68,49.63,49.67,14427.0,46.8131,46.832,46.7848,46.8225,14427.0
2024-04-19 11:15:00,49.66,49.67,49.59,49.61,20261.0,46.8131,46.8225,46.7471,46.766,20261.0
2024-04-19 11:20:00,49.62,49.67,49.59,49.64,12799.0,46.7754,46.8225,46.7471,46.7943,12799.0
2024-04-19 11:25:00,49.65,49.67,49.61,49.62,34382.0,46.8037,46.8225,46.766,46.7754,34382.0
2024-04-19 11:30:00,49.6,49.65,49.56,49.64,34901.0,46.7566,46.8037,46.7188,46.7943,34901.0
2024-04-19 11:35:00,49.65,49.68,49.59,49.6,31900.0,46.8037,46.832,46.7471,46.7566,31900.0
2024-04-19 11:40:00,49.61,49.64,49.57,49.62,24449.0,46.766,46.7943,46.7283,46.7754,24449.0
2024-04-19 11:45:00,49.62,49.73,49.6,49.66,38022.0,46.7754,46.8791,46.7566,46.8131,38022.0
2024-04-19 11:50:00,49.66,49.69,49.61,49.65,77446.0,46.8131,46.8414,46.766,46.8037,77446.0
2024-04-19 11:55:00,49.65,49.7,49.58,49.67,18552.0,46.8037,46.8508,46.7377,46.8225,18552.0
2024-04-19 12:00:00,49.68,49.73,49.66,49.72,12156.0,46.832,46.8791,46.8131,46.8697,12156.0
2024-04-19 12:05:00,49.71,49.74,49.69,49.72,23408.0,46.8602,46.8885,46.8414,46.8697,23408.0
2024-04-19 12:10:00,49.72,49.72,49.62,49.65,12594.0,46.8697,46.8697,46.7754,46.8037,12594.0
2024-04-19 12:15:00,49.65,49.65,49.56,49.57,23037.0,46.8037,46.8037,46.7188,46.7283,23037.0
2024-04-19 12:20:00,49.57,49.6,49.55,49.59,34890.0,46.7283,46.7566,46.7094,46.7471,34890.0
2024-04-19 12:25:00,49.59,49.64,49.59,49.59,47873.0,46.7471,46.7943,46.7471,46.7471,47873.0
2024-04-19 12:30:00,49.59,49.66,49.55,49.66,32715.0,46.7471,46.8131,46.7094,46.8131,32715.0
2024-04-19 12:35:00,49.66,49.67,49.63,49.65,11480.0,46.8131,46.8225,46.7848,46.8037,11480.0
2024-04-19 12:40:00,49.65,49.71,49.62,49.7,28396.0,46.8037,46.8602,46.7754,46.8508,28396.0
2024-04-19 12:45:00,49.69,49.79,49.69,49.78,24906.0,46.8414,46.9357,46.8414,46.9262,24906.0
2024-04-19 12:50:00,49.78,49.86,49.77,49.79,19855.0,46.9262,47.0016,46.9168,46.9357,19855.0
2024-04-19 12:55:00,49.8,49.86,49.79,49.86,12514.0,46.9451,47.0016,46.9357,47.0016,12514.0
2024-04-19 13:00:00,49.86,49.87,49.8,49.84,10798.0,47.0016,47.0111,46.9451,46.9828,10798.0
2024-04-19 13:05:00,49.84,49.89,49.83,49.89,22711.0,46.9828,47.0299,46.9734,47.0299,22711.0
2024-04-19 13:10:00,49.89,49.89,49.79,49.82,19628.0,47.0299,47.0299,46.9357,46.9639,19628.0
2024-04-19 13:15:00,49.83,49.89,49.82,49.89,12532.0,46.9734,47.0299,46.9639,47.0299,12532.0
2024-04-19 13:20:00,49.9,49.9,49.84,49.84,13946.0,47.0394,47.0394,46.9828,46.9828,13946.0
2024-04-19 13:25:00,49.84,49.87,49.78,49.78,27771.0,46.9828,47.0111,46.9262,46.9262,27771.0
2024-04-19 13:30:00,49.78,49.84,49.76,49.83,27478.0,46.9262,46.9828,46.9074,46.9734,27478.0
2024-04-19 13:35:00,49.83,49.84,49.79,49.83,21847.0,46.9734,46.9828,46.9357,46.9734,21847.0
2024-04-19 13:40:00,49.83,49.84,49.79,49.81,21683.0,46.9734,46.9828,46.9357,46.9545,21683.0
2024-04-19 13:45:00,49.83,49.85,49.8,49.82,19416.0,46.9734,46.9922,46.9451,46.9639,19416.0
2024-04-19 13:50:00,49.82,49.83,49.78,49.82,25967.0,46.9639,46.9734,46.9262,46.9639,25967.0
2024-04-19 13:55:00,49.82,49.83,49.74,49.77,45902.0,46.9639,46.9734,46.8885,46.9168,45902.0
2024-04-19 14:00:00,49.78,49.78,49.68,49.72,11396.0,46.9262,46.9262,46.832,46.8697,11396.0
2024-04-19 14:05:00,49.73,49.8,49.73,49.79,18307.0,46.8791,46.9451,46.8791,46.9357,18307.0
2024-04-19 14:10:00,49.79,49.81,49.74,49.76,12941.0,46.9357,46.9545,46.8885,46.9074,12941.0
2024-04-19 14:15:00,49.76,49.86,49.75,49.86,20152.0,46.9074,47.0016,46.898,47.0016,20152.0
2024-04-19 14:20:00,49.85,49.87,49.78,49.79,16766.0,46.9922,47.0111,46.9262,46.9357,16766.0
2024-04-19 14:25:00,49.78,49.81,49.74,49.74,13047.0,46.9262,46.9545,46.8885,46.8885,13047.0
2024-04-19 14:30:00,49.73,49.78,49.72,49.75,19964.0,46.8791,46.9262,46.8697,46.898,19964.0
2024-04-19 14:35:00,49.74,49.75,49.71,49.72,10597.0,46.8885,46.898,46.8602,46.8697,10597.0
2024-04-19 14:40:00,49.72,49.76,49.68,49.72,12520.0,46.8697,46.9074,46.832,46.8697,12520.0
2024-04-19 14:45:00,49.73,49.8,49.7,49.8,18173.0,46.8791,46.9451,46.8508,46.9451,18173.0
2024-04-19 14:50:00,49.81,49.81,49.73,49.76,13389.0,46.9545,46.9545,46.8791,46.9074,13389.0
2024-04-19 14:55:00,49.77,49.92,49.77,49.91,28506.0,46.9168,47.0582,46.9168,47.0488,28506.0
2024-04-19 15:00:00,49.9,49.92,49.86,49.89,18607.0,47.0394,47.0582,47.0016,47.0299,18607.0
2024-04-19 15:05:00,49.88,49.88,49.82,49.83,22616.0,47.0205,47.0205,46.9639,46.9734,22616.0
2024-04-19 15:10:00,49.83,49.89,49.81,49.86,25224.0,46.9734,47.0299,46.9545,47.0016,25224.0
2024-04-19 15:15:00,49.86,49.88,49.83,49.86,23356.0,47.0016,47.0205,46.9734,47.0016,23356.0
2024-04-19 15:20:00,49.86,49.92,49.86,49.9,33504.0,47.0016,47.0582,47.0016,47.0394,33504.0
2024-04-19 15:25:00,49.9,49.95,49.89,49.91,27436.0,47.0394,47.0865,47.0299,47.0488,27436.0
2024-04-19 15:30:00,49.91,49.95,49.89,49.91,35003.0,47.0488,47.0865,47.0299,47.0488,35003.0
2024-04-19 15:35:00,49.9,49.93,49.83,49.86,52372.0,47.0394,47.0676,46.9734,47.0016,52372.0
2024-04-19 15:40:00,49.87,49.98,49.83,49.97,44313.0,47.0111,47.1148,46.9734,47.1053,44313.0
2024-04-19 15:45:00,49.97,49.97,49.87,49.9,70889.0,47.1053,47.1053,47.0111,47.0394,70889.0
2024-04-19 15:50:00,49.89,49.9,49.8,49.87,112209.0,47.0299,47.0394,46.9451,47.0111,112209.0
2024-04-19 15:55:00,49.86,49.93,49.81,49.83,442166.0,47.0016,47.0676,46.9545,46.9734,442166.0
2024-04-22 09:30:00,49.66,49.73,49.43,49.62,58620.0,46.8131,46.8791,46.5963,46.7754,58620.0
2024-04-22 09:35:00,49.66,49.75,49.53,49.71,13323.0,46.8131,46.898,46.6906,46.8602,13323.0
2024-04-22 09:40:00,49.71,49.84,49.69,49.84,20481.0,46.8602,46.9828,46.8414,46.9828,20481.0
2024-04-22 09:45:00,49.83,49.85,49.75,49.77,17342.0,46.9734,46.9922,46.898,46.9168,17342.0
2024-04-22 09:50:00,49.78,49.89,49.76,49.85,24371.0,46.9262,47.0299,46.9074,46.9922,24371.0
2024-04-22 09:55:00,49.86,49.9,49.79,49.84,39257.0,47.0016,47.0394,46.9357,46.9828,39257.0
2024-04-22 10:00:00,49.85,49.99,49.81,49.97,41528.0,46.9922,47.1242,46.9545,47.1053,41528.0
2024-04-22 10:05:00,49.97,49.98,49.9,49.94,28283.0,47.1053,47.1148,47.0394,47.0771,28283.0
2024-04-22 10:10:00,49.94,49.96,49.89,49.89,15789.0,47.0771,47.0959,47.0299,47.0299,15789.0
2024-04-22 10:15:00,49.89,49.95,49.85,49.94,40295.0,47.0299,47.0865,46.9922,47.0771,40295.0
2024-04-22 10:20:00,49.95,49.98,49.9,49.98,26351.0,47.0865,47.1148,47.0394,47.1148,26351.0
2024-04-22 10:25:00,49.97,50.03,49.95,49.99,85231.0,47.1053,47.1619,47.0865,47.1242,85231.0
2024-04-22 10:30:00,49.98,50.05,49.93,50.03,24509.0,47.1148,47.1808,47.0676,47.1619,24509.0
2024-04-22 10:35:00,50.02,50.03,49.93,50.02,19216.0,47.1525,47.1619,47.0676,47.1525,19216.0
2024-04-22 10:40:00,50.03,50.03,49.91,49.98,17892.0,47.1619,47.1619,47.0488,47.1148,17892.0
2024-04-22 10:45:00,49.98,50.04,49.95,50.03,20236.0,47.1148,47.1713,47.0865,47.1619,20236.0
2024-04-22 10:50:00,50.03,50.14,49.99,50.1,20717.0,47.1619,47.2656,47.1242,47.2279,20717.0
2024-04-22 10:55:00,50.1,50.13,50.01,50.02,19369.0,47.2279,47.2562,47.143,47.1525,19369.0
2024-04-22 11:00:00,50.01,50.03,49.92,49.96,29996.0,47.143,47.1619,47.0582,47.0959,29996.0
2024-04-22 11:05:00,49.97,50.01,49.95,49.96,26848.0,47.1053,47.143,47.0865,47.0959,26848.0
2024-04-22 11:10:00,49.96,49.99,49.93,49.99,21133.0,47.0959,47.1242,47.0676,47.1242,21133.0
2024-04-22 11:15:00,49.98,50.04,49.96,49.98,19786.0,47.1148,47.1713,47.0959,47.1148,19786.0
2024-04-22 11:20:00,49.98,50.02,49.96,50.0,36264.0,47.1148,47.1525,47.0959,47.1336,36264.0
2024-04-22 11:25:00,49.99,50.04,49.98,50.02,21318.0,47.1242,47.1713,47.1148,47.1525,21318.0
2024-04-22 11:30:00,50.02,50.04,49.9,49.94,46066.0,47.1525,47.1713,47.0394,47.0771,46066.0
2024-04-22 11:35:00,49.93,49.98,49.91,49.94,46401.0,47.0676,47.1148,47.0488,47.0771,46401.0
2024-04-22 11:40:00,49.92,49.94,49.89,49.92,22952.0,47.0582,47.0771,47.0299,47.0582,22952.0
2024-04-22 11:45:00,49.91,50.03,49.91,50.03,71516.0,47.0488,47.1619,47.0488,47.1619,71516.0
2024-04-22 11:50:00,50.03,50.05,49.98,50.05,30417.0,47.1619,47.1808,47.1148,47.1808,30417.0
2024-04-22 11:55:00,50.04,50.1,50.02,50.03,11073.0,47.1713,47.2279,47.1525,47.1619,11073.0
2024-04-22 12:00:00,50.03,50.05,50.01,50.03,9351.0,47.1619,47.1808,47.143,47.1619,9351.0
2024-04-22 12:05:00,50.03,50.12,50.03,50.11,21569.0,47.1619,47.2467,47.1619,47.2373,21569.0
2024-04-22 12:10:00,50.11,50.11,50.01,50.05,14840.0,47.2373,47.2373,47.143,47.1808,14840.0
2024-04-22 12:15:00,50.05,50.07,50.04,50.06,15359.0,47.1808,47.1996,47.1713,47.1902,15359.0
2024-04-22 12:20:00,50.05,50.07,50.02,50.04,16422.0,47.1808,47.1996,47.1525,47.1713,16422.0
2024-04-22 12:25:00,50.04,50.05,50.0,50.05,22191.0,47.1713,47.1808,47.1336,47.1808,22191.0
2024-04-22 12:30:00,50.05,50.08,50.04,50.08,14981.0,47.1808,47.209,47.1713,47.209,14981.0
2024-04-22 12:35:00,50.08,50.11,50.07,50.09,10938.0,47.209,47.2373,47.1996,47.2185,10938.0
2024-04-22 12:40:00,50.1,50.11,50.07,50.09,18965.0,47.2279,47.2373,47.1996,47.2185,18965.0
2024-04-22 12:45:00,50.09,50.18,50.07,50.17,44077.0,47.2185,47.3033,47.1996,47.2939,44077.0
2024-04-22 12:50:00,50.16,50.19,50.13,50.14,59226.0,47.2844,47.3127,47.2562,47.2656,59226.0
2024-04-22 12:55:00,50.13,50.18,50.1,50.17,19191.0,47.2562,47.3033,47.2279,47.2939,19191.0
2024-04-22 13:00:00,50.18,50.22,50.16,50.21,36366.0,47.3033,47.341,47.2844,47.3316,36366.0
2024-04-22 13:05:00,50.21,50.24,50.2,50.23,11093.0,47.3316,47.3599,47.3222,47.3504,11093.0
2024-04-22 13:10:00,50.23,50.24,50.15,50.23,29237.0,47.3504,47.3599,47.275,47.3504,29237.0
2024-04-22 13:15:00,50.24,50.29,50.22,50.27,20391.0,47.3599,47.407,47.341,47.3881,20391.0
2024-04-22 13:20:00,50.29,50.35,50.29,50.34,22429.0,47.407,47.4636,47.407,47.4541,22429.0
2024-04-22 13:25:00,50.34,50.41,50.32,50.4,14787.0,47.4541,47.5201,47.4353,47.5107,14787.0
2024-04-22 13:30:00,50.41,50.43,50.35,50.41,20872.0,47.5201,47.539,47.4636,47.5201,20872.0
2024-04-22 13:35:00,50.41,50.48,50.4,50.48,38967.0,47.5201,47.5861,47.5107,47.5861,38967.0
2024-04-22 13:40:00,50.47,50.5,50.46,50.5,27105.0,47.5767,47.605,47.5672,47.605,27105.0
2024-04-22 13:45:00,50.49,50.55,50.49,50.55,25900.0,47.5955,47.6521,47.5955,47.6521,25900.0
2024-04-22 13:50:00,50.55,50.65,50.55,50.61,47950.0,47.6521,47.7464,47.6521,47.7087,47950.0
2024-04-22 13:55:00,50.62,50.62,50.58,50.61,21006.0,47.7181,47.7181,47.6804,47.7087,21006.0
2024-04-22 14:00:00,50.62,50.63,50.59,50.62,16098.0,47.7181,47.7275,47.6898,47.7181,16098.0
2024-04-22 14:05:00,50.62,50.66,50.6,50.65,27301.0,47.7181,47.7558,47.6992,47.7464,27301.0
2024-04-22 14:10:00,50.65,50.65,50.58,50.59,21595.0,47.7464,47.7464,47.6804,47.6898,21595.0
2024-04-22 14:15:00,50.59,50.63,50.59,50.59,20735.0,47.6898,47.7275,47.6898,47.6898,20735.0
2024-04-22 14:20:00,50.59,50.61,50.55,50.55,19735.0,47.6898,47.7087,47.6521,47.6521,19735.0
2024-04-22 14:25:00,50.57,50.58,50.53,50.56,14487.0,47.6709,47.6804,47.6332,47.6615,14487.0
2024-04-22 14:30:00,50.57,50.63,50.56,50.61,22416.0,47.6709,47.7275,47.6615,47.7087,22416.0
2024-04-22 14:35:00,50.6,50.62,50.58,50.59,18153.0,47.6992,47.7181,47.6804,47.6898,18153.0
2024-04-22 14:40:00,50.59,50.59,50.53,50.53,16888.0,47.6898,47.6898,47.6332,47.6332,16888.0
2024-04-22 14:45:00,50.53,50.54,50.49,50.5,13625.0,47.6332,47.6427,47.5955,47.605,13625.0
2024-04-22 14:50:00,50.49,50.55,50.48,50.55,15801.0,47.5955,47.6521,47.5861,47.6521,15801.0
2024-04-22 14:55:00,50.55,50.59,50.55,50.58,17394.0,47.6521,47.6898,47.6521,47.6804,17394.0
2024-04-22 15:00:00,50.58,50.58,50.51,50.51,21720.0,47.6804,47.6804,47.6144,47.6144,21720.0
2024-04-22 15:05:00,50.51,50.53,50.46,50.46,15445.0,47.6144,47.6332,47.5672,47.5672,15445.0
2024-04-22 15:10:00,50.47,50.52,50.46,50.51,27715.0,47.5767,47.6238,47.5672,47.6144,27715.0
2024-04-22 15:15:00,50.52,50.53,50.44,50.47,24248.0,47.6238,47.6332,47.5484,47.5767,24248.0
2024-04-22 15:20:00,50.47,50.47,50.42,50.45,23559.0,47.5767,47.5767,47.5295,47.5578,23559.0
2024-04-22 15:25:00,50.44,50.45,50.37,50.43,33926.0,47.5484,47.5578,47.4824,47.539,33926.0
2024-04-22 15:30:00,50.43,50.48,50.41,50.41,38437.0,47.539,47.5861,47.5201,47.5201,38437.0
2024-04-22 15:35:00,50.41,50.47,50.32,50.44,44581.0,47.5201,47.5767,47.4353,47.5484,44581.0
2024-04-22 15:40:00,50.44,50.52,50.42,50.51,72784.0,47.5484,47.6238,47.5295,47.6144,72784.0
2024-04-22 15:45:00,50.51,50.58,50.48,50.58,92067.0,47.6144,47.6804,47.5861,47.6804,92067.0
2024-04-22 15:50:00,50.58,50.58,50.5,50.57,169589.0,47.6804,47.6804,47.605,47.6709,169589.0
2024-04-22 15:55:00,50.56,50.67,50.53,50.62,655086.0,47.6615,47.7652,47.6332,47.7181,655086.0
2024-04-23 09:30:00,50.36,50.55,50.24,50.55,59048.0,47.473,47.6521,47.3599,47.6521,59048.0
2024-04-23 09:35:00,50.5,50.78,50.36,50.76,35420.0,47.605,47.8689,47.473,47.8501,35420.0
2024-04-23 09:40:00,50.77,50.89,50.74,50.85,32397.0,47.8595,47.9726,47.8312,47.9349,32397.0
2024-04-23 09:45:00,50.85,51.09,50.83,51.05,75718.0,47.9349,48.1611,47.916,48.1234,75718.0
2024-04-23 09:50:00,51.06,51.11,50.85,50.91,31429.0,48.1329,48.18,47.9349,47.9915,31429.0
2024-04-23 09:55:00,50.93,50.95,50.79,50.81,13631.0,48.0103,48.0292,47.8783,47.8972,13631.0
2024-04-23 10:00:00,50.78,51.03,50.78,51.01,39477.0,47.8689,48.1046,47.8689,48.0857,39477.0
2024-04-23 10:05:00,51.0,51.03,50.8,50.8,55085.0,48.0763,48.1046,47.8878,47.8878,55085.0
2024-04-23 10:10:00,50.81,50.84,50.76,50.8,15240.0,47.8972,47.9255,47.8501,47.8878,15240.0
2024-04-23 10:15:00,50.81,50.84,50.74,50.82,36281.0,47.8972,47.9255,47.8312,47.9066,36281.0
2024-04-23 10:20:00,50.83,50.84,50.75,50.77,37785.0,47.916,47.9255,47.8406,47.8595,37785.0
2024-04-23 10:25:00,50.75,50.78,50.61,50.69,33432.0,47.8406,47.8689,47.7087,47.7841,33432.0
2024-04-23 10:30:00,50.69,50.79,50.68,50.75,27952.0,47.7841,47.8783,47.7746,47.8406,27952.0
2024-04-23 10:35:00,50.76,50.78,50.65,50.68,13189.0,47.8501,47.8689,47.7464,47.7746,13189.0
2024-04-23 10:40:00,50.72,50.78,50.67,50.78,16825.0,47.8123,47.8689,47.7652,47.8689,16825.0
2024-04-23 10:45:00,50.79,50.85,50.74,50.84,13653.0,47.8783,47.9349,47.8312,47.9255,13653.0
2024-04-23 10:50:00,50.84,50.84,50.79,50.8,18576.0,47.9255,47.9255,47.8783,47.8878,18576.0
2024-04-23 10:55:00,50.79,50.84,50.76,50.84,12980.0,47.8783,47.9255,47.8501,47.9255,12980.0
2024-04-23 11:00:00,50.84,50.84,50.74,50.79,31367.0,47.9255,47.9255,47.8312,47.8783,31367.0
2024-04-23 11:05:00,50.79,50.84,50.76,50.84,23298.0,47.8783,47.9255,47.8501,47.9255,23298.0
2024-04-23 11:10:00,50.84,50.97,50.84,50.94,73455.0,47.9255,48.048,47.9255,48.0197,73455.0
2024-04-23 11:15:00,50.94,51.04,50.93,51.04,47666.0,48.0197,48.114,48.0103,48.114,47666.0
2024-04-23 11:20:00,51.03,51.06,50.96,50.99,47826.0,48.1046,48.1329,48.0386,48.0669,47826.0
2024-04-23 11:25:00,50.98,51.0,50.89,50.91,57450.0,48.0574,48.0763,47.9726,47.9915,57450.0
2024-04-23 11:30:00,50.91,50.92,50.82,50.84,26795.0,47.9915,48.0009,47.9066,47.9255,26795.0
2024-04-23 11:35:00,50.85,50.9,50.82,50.89,19149.0,47.9349,47.982,47.9066,47.9726,19149.0
2024-04-23 11:40:00,50.89,50.9,50.76,50.8,20042.0,47.9726,47.982,47.8501,47.8878,20042.0
2024-04-23 11:45:00,50.8,50.87,50.75,50.85,27825.0,47.8878,47.9537,47.8406,47.9349,27825.0
2024-04-23 11:50:00,50.85,50.92,50.85,50.91,22280.0,47.9349,48.0009,47.9349,47.9915,22280.0
2024-04-23 11:55:00,50.91,50.93,50.87,50.93,26898.0,47.9915,48.0103,47.9537,48.0103,26898.0
2024-04-23 12:00:00,50.93,50.98,50.85,50.97,16543.0,48.0103,48.0574,47.9349,48.048,16543.0
2024-04-23 12:05:00,50.97,51.05,50.93,51.05,16055.0,48.048,48.1234,48.0103,48.1234,16055.0
2024-04-23 12:10:00,51.05,51.09,51.04,51.06,18689.0,48.1234,48.1611,48.114,48.1329,18689.0
2024-04-23 12:15:00,51.05,51.07,50.97,50.98,16831.0,48.1234,48.1423,48.048,48.0574,16831.0
2024-04-23 12:20:00,50.99,51.04,50.99,51.04,20645.0,48.0669,48.114,48.0669,48.114,20645.0
2024-04-23 12:25:00,51.04,51.05,50.98,50.98,7118.0,48.114,48.1234,48.0574,48.0574,7118.0
2024-04-23 12:30:00,50.98,51.04,50.98,51.03,12883.0,48.0574,48.114,48.0574,48.1046,12883.0
2024-04-23 12:35:00,51.02,51.09,50.99,51.08,16104.0,48.0951,48.1611,48.0669,48.1517,16104.0
2024-04-23 12:40:00,51.08,51.09,51.03,51.04,14914.0,48.1517,48.1611,48.1046,48.114,14914.0
2024-04-23 12:45:00,51.04,51.05,51.01,51.03,12870.0,48.114,48.1234,48.0857,48.1046,12870.0
2024-04-23 12:50:00,51.02,51.08,51.01,51.04,20479.0,48.0951,48.1517,48.0857,48.114,20479.0
2024-04-23 12:55:00,51.04,51.09,51.03,51.04,24840.0,48.114,48.1611,48.1046,48.114,24840.0
2024-04-23 13:00:00,51.04,51.04,50.99,51.01,7713.0,48.114,48.114,48.0669,48.0857,7713.0
2024-04-23 13:05:00,51.02,51.06,51.0,51.04,20318.0,48.0951,48.1329,48.0763,48.114,20318.0
2024-04-23 13:10:00,51.04,51.04,50.92,50.92,38338.0,48.114,48.114,48.0009,48.0009,38338.0
2024-04-23 13:15:00,50.92,50.97,50.92,50.96,36067.0,48.0009,48.048,48.0009,48.0386,36067.0
2024-04-23 13:20:00,50.96,51.0,50.94,51.0,14557.0,48.0386,48.0763,48.0197,48.0763,14557.0
2024-04-23 13:25:00,50.99,51.02,50.97,51.0,15824.0,48.0669,48.0951,48.048,48.0763,15824.0
2024-04-23 13:30:00,51.0,51.01,50.93,50.96,35493.0,48.0763,48.0857,48.0103,48.0386,35493.0
2024-04-23 13:35:00,50.95,50.96,50.91,50.91,14654.0,48.0292,48.0386,47.9915,47.9915,14654.0
2024-04-23 13:40:00,50.91,50.92,50.88,50.91,12313.0,47.9915,48.0009,47.9632,47.9915,12313.0
2024-04-23 13:45:00,50.9,50.91,50.85,50.86,14860.0,47.982,47.9915,47.9349,47.9443,14860.0
2024-04-23 13:50:00,50.85,50.86,50.81,50.83,12881.0,47.9349,47.9443,47.8972,47.916,12881.0
2024-04-23 13:55:00,50.84,50.84,50.8,50.8,12454.0,47.9255,47.9255,47.8878,47.8878,12454.0
2024-04-23 14:00:00,50.8,50.84,50.8,50.84,8604.0,47.8878,47.9255,47.8878,47.9255,8604.0
2024-04-23 14:05:00,50.84,50.89,50.84,50.88,9877.0,47.9255,47.9726,47.9255,47.9632,9877.0
2024-04-23 14:10:00,50.87,50.89,50.83,50.83,19999.0,47.9537,47.9726,47.916,47.916,19999.0
2024-04-23 14:15:00,50.83,50.86,50.81,50.86,13831.0,47.916,47.9443,47.8972,47.9443,13831.0
2024-04-23 14:20:00,50.86,50.88,50.81,50.81,9783.0,47.9443,47.9632,47.8972,47.8972,9783.0
2024-04-23 14:25:00,50.82,50.84,50.79,50.79,15001.0,47.9066,47.9255,47.8783,47.8783,15001.0
2024-04-23 14:30:00,50.78,50.83,50.77,50.78,16424.0,47.8689,47.916,47.8595,47.8689,16424.0
2024-04-23 14:35:00,50.77,50.85,50.77,50.85,17170.0,47.8595,47.9349,47.8595,47.9349,17170.0
2024-04-23 14:40:00,50.85,50.88,50.84,50.85,15992.0,47.9349,47.9632,47.9255,47.9349,15992.0
2024-04-23 14:45:00,50.85,50.88,50.85,50.85,10607.0,47.9349,47.9632,47.9349,47.9349,10607.0
2024-04-23 14:50:00,50.85,50.86,50.75,50.79,171242.0,47.9349,47.9443,47.8406,47.8783,171242.0
2024-04-23 14:55:00,50.78,50.8,50.73,50.79,57203.0,47.8689,47.8878,47.8218,47.8783,57203.0
2024-04-23 15:00:00,50.79,50.81,50.71,50.77,94392.0,47.8783,47.8972,47.8029,47.8595,94392.0
2024-04-23 15:05:00,50.75,50.77,50.68,50.71,54127.0,47.8406,47.8595,47.7746,47.8029,54127.0
2024-04-23 15:10:00,50.71,50.71,50.64,50.65,41865.0,47.8029,47.8029,47.7369,47.7464,41865.0
2024-04-23 15:15:00,50.64,50.68,50.63,50.64,36751.0,47.7369,47.7746,47.7275,47.7369,36751.0
2024-04-23 15:20:00,50.65,50.69,50.63,50.64,35273.0,47.7464,47.7841,47.7275,47.7369,35273.0
2024-04-23 15:25:00,50.63,50.64,50.58,50.58,29159.0,47.7275,47.7369,47.6804,47.6804,29159.0
2024-04-23 15:30:00,50.57,50.62,50.56,50.62,36593.0,47.6709,47.7181,47.6615,47.7181,36593.0
2024-04-23 15:35:00,50.62,50.66,50.6,50.61,32336.0,47.7181,47.7558,47.6992,47.7087,32336.0
2024-04-23 15:40:00,50.6,50.65,50.59,50.6,47211.0,47.6992,47.7464,47.6898,47.6992,47211.0
2024-04-23 15:45:00,50.59,50.65,50.55,50.64,118520.0,47.6898,47.7464,47.6521,47.7369,118520.0
2024-04-23 15:50:00,50.64,50.72,50.6,50.65,163891.0,47.7369,47.8123,47.6992,47.7464,163891.0
2024-04-23 15:55:00,50.64,50.69,50.58,50.66,633270.0,47.7369,47.7841,47.6804,47.7558,633270.0
2024-04-24 09:30:00,50.01,50.12,49.61,50.08,92494.0,47.143,47.2467,46.766,47.209,92494.0
2024-04-24 09:35:00,50.03,50.2,49.89,50.19,37568.0,47.1619,47.3222,47.0299,47.3127,37568.0
2024-04-24 09:40:00,50.19,50.36,50.16,50.36,26781.0,47.3127,47.473,47.2844,47.473,26781.0
2024-04-24 09:45:00,50.36,50.41,50.17,50.3,39265.0,47.473,47.5201,47.2939,47.4164,39265.0
2024-04-24 09:50:00,50.32,50.49,50.31,50.44,17865.0,47.4353,47.5955,47.4258,47.5484,17865.0
2024-04-24 09:55:00,50.45,50.52,50.37,50.38,24912.0,47.5578,47.6238,47.4824,47.4918,24912.0
2024-04-24 10:00:00,50.41,50.47,50.32,50.37,41185.0,47.5201,47.5767,47.4353,47.4824,41185.0
2024-04-24 10:05:00,50.36,50.54,50.35,50.53,25958.0,47.473,47.6427,47.4636,47.6332,25958.0
2024-04-24 10:10:00,50.53,50.62,50.49,50.53,26779.0,47.6332,47.7181,47.5955,47.6332,26779.0
2024-04-24 10:15:00,50.53,50.61,50.51,50.59,14586.0,47.6332,47.7087,47.6144,47.6898,14586.0
2024-04-24 10:20:00,50.59,50.72,50.59,50.72,12178.0,47.6898,47.8123,47.6898,47.8123,12178.0
2024-04-24 10:25:00,50.72,50.73,50.64,50.68,27361.0,47.8123,47.8218,47.7369,47.7746,27361.0
2024-04-24 10:30:00,50.68,50.75,50.65,50.75,13408.0,47.7746,47.8406,47.7464,47.8406,13408.0
2024-04-24 10:35:00,50.75,50.81,50.74,50.8,21905.0,47.8406,47.8972,47.8312,47.8878,21905.0
2024-04-24 10:40:00,50.81,50.84,50.78,50.84,23969.0,47.8972,47.9255,47.8689,47.9255,23969.0
2024-04-24 10:45:00,50.83,50.87,50.78,50.83,23294.0,47.916,47.9537,47.8689,47.916,23294.0
2024-04-24 10:50:00,50.84,50.89,50.76,50.77,17543.0,47.9255,47.9726,47.8501,47.8595,17543.0
2024-04-24 10:55:00,50.77,50.85,50.77,50.83,18112.0,47.8595,47.9349,47.8595,47.916,18112.0
2024-04-24 11:00:00,50.83,50.87,50.8,50.87,18511.0,47.916,47.9537,47.8878,47.9537,18511.0
2024-04-24 11:05:00,50.88,50.88,50.73,50.73,54404.0,47.9632,47.9632,47.8218,47.8218,54404.0
2024-04-24 11:10:00,50.72,50.78,50.7,50.77,28123.0,47.8123,47.8689,47.7935,47.8595,28123.0
2024-04-24 11:15:00,50.77,50.86,50.77,50.8,20702.0,47.8595,47.9443,47.8595,47.8878,20702.0
2024-04-24 11:20:00,50.8,50.82,50.78,50.8,22163.0,47.8878,47.9066,47.8689,47.8878,22163.0
2024-04-24 11:25:00,50.79,50.91,50.79,50.89,31323.0,47.8783,47.9915,47.8783,47.9726,31323.0
2024-04-24 11:30:00,50.88,50.92,50.86,50.89,15271.0,47.9632,48.0009,47.9443,47.9726,15271.0
2024-04-24 11:35:00,50.89,50.91,50.86,50.91,16331.0,47.9726,47.9915,47.9443,47.9915,16331.0
2024-04-24 11:40:00,50.92,51.0,50.92,50.95,20715.0,48.0009,48.0763,48.0009,48.0292,20715.0
2024-04-24 11:45:00,50.94,51.05,50.94,51.02,24775.0,48.0197,48.1234,48.0197,48.0951,24775.0
2024-04-24 11:50:00,51.02,51.06,51.01,51.04,11275.0,48.0951,48.1329,48.0857,48.114,11275.0
2024-04-24 11:55:00,51.04,51.04,50.98,50.99,10159.0,48.114,48.114,48.0574,48.0669,10159.0
2024-04-24 12:00:00,50.99,51.08,50.98,51.05,11415.0,48.0669,48.1517,48.0574,48.1234,11415.0
2024-04-24 12:05:00,51.05,51.07,51.01,51.02,11043.0,48.1234,48.1423,48.0857,48.0951,11043.0
2024-04-24 12:10:00,51.03,51.04,50.93,50.98,15743.0,48.1046,48.114,48.0103,48.0574,15743.0
2024-04-24 12:15:00,50.98,51.05,50.98,51.03,8945.0,48.0574,48.1234,48.0574,48.1046,8945.0
2024-04-24 12:20:00,51.03,51.06,51.0,51.01,10021.0,48.1046,48.1329,48.0763,48.0857,10021.0
2024-04-24 12:25:00,51.01,51.07,51.01,51.07,8530.0,48.0857,48.1423,48.0857,48.1423,8530.0
2024-04-24 12:30:00,51.08,51.1,51.05,51.09,9693.0,48.1517,48.1706,48.1234,48.1611,9693.0
2024-04-24 12:35:00,51.08,51.08,51.01,51.03,12509.0,48.1517,48.1517,48.0857,48.1046,12509.0
2024-04-24 12:40:00,51.04,51.08,51.02,51.08,9357.0,48.114,48.1517,48.0951,48.1517,9357.0
2024-04-24 12:45:00,51.08,51.08,51.05,51.05,8861.0,48.1517,48.1517,48.1234,48.1234,8861.0
2024-04-24 12:50:00,51.04,51.07,51.04,51.07,6348.0,48.114,48.1423,48.114,48.1423,6348.0
2024-04-24 12:55:00,51.08,51.09,51.02,51.03,12378.0,48.1517,48.1611,48.0951,48.1046,12378.0
2024-04-24 13:00:00,51.02,51.12,51.0,51.12,18595.0,48.0951,48.1894,48.0763,48.1894,18595.0
2024-04-24 13:05:00,51.12,51.17,51.11,51.14,15914.0,48.1894,48.2365,48.18,48.2083,15914.0
2024-04-24 13:10:00,51.15,51.19,51.14,51.19,11509.0,48.2177,48.2554,48.2083,48.2554,11509.0
2024-04-24 13:15:00,51.18,51.19,51.13,51.14,16211.0,48.246,48.2554,48.1988,48.2083,16211.0
2024-04-24 13:20:00,51.13,51.16,51.11,51.16,8435.0,48.1988,48.2271,48.18,48.2271,8435.0
2024-04-24 13:25:00,51.16,51.21,51.14,51.2,16446.0,48.2271,48.2743,48.2083,48.2648,16446.0
2024-04-24 13:30:00,51.22,51.25,51.18,51.21,12924.0,48.2837,48.312,48.246,48.2743,12924.0
2024-04-24 13:35:00,51.21,51.27,51.19,51.21,28208.0,48.2743,48.3308,48.2554,48.2743,28208.0
2024-04-24 13:40:00,51.22,51.24,51.21,51.23,10352.0,48.2837,48.3025,48.2743,48.2931,10352.0
2024-04-24 13:45:00,51.22,51.24,51.21,51.22,14266.0,48.2837,48.3025,48.2743,48.2837,14266.0
2024-04-24 13:50:00,51.22,51.24,51.19,51.22,14169.0,48.2837,48.3025,48.2554,48.2837,14169.0
2024-04-24 13:55:00,51.22,51.28,51.22,51.25,11132.0,48.2837,48.3402,48.2837,48.312,11132.0
2024-04-24 14:00:00,51.26,51.26,51.24,51.25,18518.0,48.3214,48.3214,48.3025,48.312,18518.0
2024-04-24 14:05:00,51.25,51.25,51.17,51.21,18117.0,48.312,48.312,48.2365,48.2743,18117.0
2024-04-24 14:10:00,51.21,51.21,51.15,51.16,15928.0,48.2743,48.2743,48.2177,48.2271,15928.0
2024-04-24 14:15:00,51.15,51.15,51.1,51.13,24711.0,48.2177,48.2177,48.1706,48.1988,24711.0
2024-04-24 14:20:00,51.13,51.23,51.12,51.22,17849.0,48.1988,48.2931,48.1894,48.2837,17849.0
2024-04-24 14:25:00,51.22,51.24,51.2,51.21,11903.0,48.2837,48.3025,48.2648,48.2743,11903.0
2024-04-24 14:30:00,51.22,51.25,51.21,51.23,16055.0,48.2837,48.312,48.2743,48.2931,16055.0
2024-04-24 14:35:00,51.23,51.29,51.23,51.28,13108.0,48.2931,48.3497,48.2931,48.3402,13108.0
2024-04-24 14:40:00,51.28,51.33,51.25,51.27,17389.0,48.3402,48.3874,48.312,48.3308,17389.0
2024-04-24 14:45:00,51.27,51.31,51.25,51.26,17220.0,48.3308,48.3685,48.312,48.3214,17220.0
2024-04-24 14:50:00,51.26,51.27,51.17,51.18,32728.0,48.3214,48.3308,48.2365,48.246,32728.0
2024-04-24 14:55:00,51.18,51.22,51.13,51.19,35156.0,48.246,48.2837,48.1988,48.2554,35156.0
2024-04-24 15:00:00,51.19,51.19,51.09,51.1,29532.0,48.2554,48.2554,48.1611,48.1706,29532.0
2024-04-24 15:05:00,51.1,51.18,51.09,51.18,33132.0,48.1706,48.246,48.1611,48.246,33132.0
2024-04-24 15:10:00,51.18,51.2,51.12,51.19,33808.0,48.246,48.2648,48.1894,48.2554,33808.0
2024-04-24 15:15:00,51.2,51.25,51.19,51.21,49115.0,48.2648,48.312,48.2554,48.2743,49115.0
2024-04-24 15:20:00,51.2,51.22,51.17,51.22,42118.0,48.2648,48.2837,48.2365,48.2837,42118.0
2024-04-24 15:25:00,51.22,51.3,51.21,51.25,41127.0,48.2837,48.3591,48.2743,48.312,41127.0
2024-04-24 15:30:00,51.25,51.34,51.22,51.33,30731.0,48.312,48.3968,48.2837,48.3874,30731.0
2024-04-24 15:35:00,51.32,51.33,51.27,51.28,33951.0,48.3779,48.3874,48.3308,48.3402,33951.0
2024-04-24 15:40:00,51.28,51.33,51.26,51.33,46726.0,48.3402,48.3874,48.3214,48.3874,46726.0
2024-04-24 15:45:00,51.33,51.33,51.23,51.25,77455.0,48.3874,48.3874,48.2931,48.312,77455.0
2024-04-24 15:50:00,51.25,51.35,51.22,51.35,152034.0,48.312,48.4062,48.2837,48.4062,152034.0
2024-04-24 15:55:00,51.34,51.36,51.21,51.24,403664.0,48.3968,48.4157,48.2743,48.3025,403664.0
2024-04-25 09:30:00,51.02,51.16,50.88,50.88,58733.0,48.0951,48.2271,47.9632,47.9632,58733.0
2024-04-25 09:35:00,50.89,50.9,50.62,50.69,31853.0,47.9726,47.982,47.7181,47.7841,31853.0
2024-04-25 09:40:00,50.67,50.85,50.64,50.67,49109.0,47.7652,47.9349,47.7369,47.7652,49109.0
2024-04-25 09:45:00,50.68,50.73,50.52,50.52,61851.0,47.7746,47.8218,47.6238,47.6238,61851.0
2024-04-25 09:50:00,50.52,50.77,50.52,50.64,22640.0,47.6238,47.8595,47.6238,47.7369,22640.0
2024-04-25 09:55:00,50.66,50.83,50.63,50.8,36475.0,47.7558,47.916,47.7275,47.8878,36475.0
2024-04-25 10:00:00,50.79,50.8,50.57,50.63,50925.0,47.8783,47.8878,47.6709,47.7275,50925.0
2024-04-25 10:05:00,50.62,50.65,50.49,50.57,37824.0,47.7181,47.7464,47.5955,47.6709,37824.0
2024-04-25 10:10:00,50.57,50.63,50.4,50.45,48528.0,47.6709,47.7275,47.5107,47.5578,48528.0
2024-04-25 10:15:00,50.46,50.53,50.35,50.53,34332.0,47.5672,47.6332,47.4636,47.6332,34332.0
2024-04-25 10:20:00,50.53,50.64,50.53,50.55,30839.0,47.6332,47.7369,47.6332,47.6521,30839.0
2024-04-25 10:25:00,50.57,50.6,50.52,50.57,18267.0,47.6709,47.6992,47.6238,47.6709,18267.0
2024-04-25 10:30:00,50.58,50.73,50.55,50.72,14512.0,47.6804,47.8218,47.6521,47.8123,14512.0
2024-04-25 10:35:00,50.72,50.79,50.69,50.75,27970.0,47.8123,47.8783,47.7841,47.8406,27970.0
2024-04-25 10:40:00,50.75,50.81,50.7,50.74,14143.0,47.8406,47.8972,47.7935,47.8312,14143.0
2024-04-25 10:45:00,50.72,50.81,50.71,50.81,10454.0,47.8123,47.8972,47.8029,47.8972,10454.0
2024-04-25 10:50:00,50.82,50.89,50.77,50.89,14787.0,47.9066,47.9726,47.8595,47.9726,14787.0
2024-04-25 10:55:00,50.88,50.95,50.85,50.91,10063.0,47.9632,48.0292,47.9349,47.9915,10063.0
2024-04-25 11:00:00,50.9,50.9,50.82,50.84,14386.0,47.982,47.982,47.9066,47.9255,14386.0
2024-04-25 11:05:00,50.83,50.88,50.82,50.87,10573.0,47.916,47.9632,47.9066,47.9537,10573.0
2024-04-25 11:10:00,50.86,50.94,50.85,50.9,11990.0,47.9443,48.0197,47.9349,47.982,11990.0
2024-04-25 11:15:00,50.91,51.02,50.9,51.01,42203.0,47.9915,48.0951,47.982,48.0857,42203.0
2024-04-25 11:20:00,51.0,51.07,50.97,51.06,8071.0,48.0763,48.1423,48.048,48.1329,8071.0
2024-04-25 11:25:00,51.07,51.09,51.01,51.05,17421.0,48.1423,48.1611,48.0857,48.1234,17421.0
2024-04-25 11:30:00,51.06,51.09,50.98,50.99,8594.0,48.1329,48.1611,48.0574,48.0669,8594.0
2024-04-25 11:35:00,50.99,51.08,50.99,51.02,117119.0,48.0669,48.1517,48.0669,48.0951,117119.0
2024-04-25 11:40:00,51.0,51.22,50.99,51.16,316130.0,48.0763,48.2837,48.0669,48.2271,316130.0
2024-04-25 11:45:00,51.16,51.16,50.98,51.0,43461.0,48.2271,48.2271,48.0574,48.0763,43461.0
2024-04-25 11:50:00,50.99,51.03,50.96,51.0,21332.0,48.0669,48.1046,48.0386,48.0763,21332.0
2024-04-25 11:55:00,50.99,51.1,50.98,51.08,51405.0,48.0669,48.1706,48.0574,48.1517,51405.0
2024-04-25 12:00:00,51.06,51.12,51.03,51.12,16184.0,48.1329,48.1894,48.1046,48.1894,16184.0
2024-04-25 12:05:00,51.13,51.14,51.07,51.1,10786.0,48.1988,48.2083,48.1423,48.1706,10786.0
2024-04-25 12:10:00,51.11,51.12,51.07,51.08,9849.0,48.18,48.1894,48.1423,48.1517,9849.0
2024-04-25 12:15:00,51.09,51.12,51.08,51.1,10622.0,48.1611,48.1894,48.1517,48.1706,10622.0
2024-04-25 12:20:00,51.1,51.11,51.02,51.06,31108.0,48.1706,48.18,48.0951,48.1329,31108.0
2024-04-25 12:25:00,51.05,51.1,51.03,51.08,18609.0,48.1234,48.1706,48.1046,48.1517,18609.0
2024-04-25 12:30:00,51.07,51.07,51.02,51.04,18140.0,48.1423,48.1423,48.0951,48.114,18140.0
2024-04-25 12:35:00,51.05,51.08,51.02,51.05,21733.0,48.1234,48.1517,48.0951,48.1234,21733.0
2024-04-25 12:40:00,51.05,51.17,51.05,51.13,22488.0,48.1234,48.2365,48.1234,48.1988,22488.0
2024-04-25 12:45:00,51.14,51.17,51.11,51.12,11723.0,48.2083,48.2365,48.18,48.1894,11723.0
2024-04-25 12:50:00,51.13,51.15,51.11,51.12,15964.0,48.1988,48.2177,48.18,48.1894,15964.0
2024-04-25 12:55:00,51.12,51.15,51.1,51.12,18861.0,48.1894,48.2177,48.1706,48.1894,18861.0
2024-04-25 13:00:00,51.11,51.11,51.03,51.09,27435.0,48.18,48.18,48.1046,48.1611,27435.0
2024-04-25 13:05:00,51.1,51.11,51.04,51.1,33951.0,48.1706,48.18,48.114,48.1706,33951.0
2024-04-25 13:10:00,51.1,51.12,50.98,50.99,96635.0,48.1706,48.1894,48.0574,48.0669,96635.0
2024-04-25 13:15:00,51.0,51.0,50.95,50.96,21805.0,48.0763,48.0763,48.0292,48.0386,21805.0
2024-04-25 13:20:00,50.96,50.96,50.92,50.93,16653.0,48.0386,48.0386,48.0009,48.0103,16653.0
2024-04-25 13:25:00,50.94,50.97,50.92,50.95,32985.0,48.0197,48.048,48.0009,48.0292,32985.0
2024-04-25 13:30:00,50.94,50.95,50.87,50.92,75638.0,48.0197,48.0292,47.9537,48.0009,75638.0
2024-04-25 13:35:00,50.91,50.92,50.81,50.89,21561.0,47.9915,48.0009,47.8972,47.9726,21561.0
2024-04-25 13:40:00,50.89,50.98,50.88,50.97,24278.0,47.9726,48.0574,47.9632,48.048,24278.0
2024-04-25 13:45:00,50.97,51.06,50.96,51.04,40542.0,48.048,48.1329,48.0386,48.114,40542.0
2024-04-25 13:50:00,51.04,51.09,51.01,51.08,19363.0,48.114,48.1611,48.0857,48.1517,19363.0
2024-04-25 13:55:00,51.07,51.09,51.04,51.06,21590.0,48.1423,48.1611,48.114,48.1329,21590.0
2024-04-25 14:00:00,51.06,51.09,50.99,50.99,26732.0,48.1329,48.1611,48.0669,48.0669,26732.0
2024-04-25 14:05:00,50.99,51.0,50.93,50.99,28109.0,48.0669,48.0763,48.0103,48.0669,28109.0
2024-04-25 14:10:00,50.99,51.0,50.9,50.91,18806.0,48.0669,48.0763,47.982,47.9915,18806.0
2024-04-25 14:15:00,50.91,50.95,50.9,50.91,27277.0,47.9915,48.0292,47.982,47.9915,27277.0
2024-04-25 14:20:00,50.91,50.91,50.84,50.89,32103.0,47.9915,47.9915,47.9255,47.9726,32103.0
2024-04-25 14:25:00,50.89,50.89,50.8,50.8,17072.0,47.9726,47.9726,47.8878,47.8878,17072.0
2024-04-25 14:30:00,50.81,50.84,50.79,50.82,16312.0,47.8972,47.9255,47.8783,47.9066,16312.0
2024-04-25 14:35:00,50.82,50.85,50.8,50.82,17365.0,47.9066,47.9349,47.8878,47.9066,17365.0
2024-04-25 14:40:00,50.82,50.92,50.82,50.9,9760.0,47.9066,48.0009,47.9066,47.982,9760.0
2024-04-25 14:45:00,50.9,50.91,50.85,50.87,11796.0,47.982,47.9915,47.9349,47.9537,11796.0
2024-04-25 14:50:00,50.87,50.9,50.84,50.87,28038.0,47.9537,47.982,47.9255,47.9537,28038.0
2024-04-25 14:55:00,50.87,50.89,50.83,50.88,49522.0,47.9537,47.9726,47.916,47.9632,49522.0
2024-04-25 15:00:00,50.88,50.94,50.86,50.94,16563.0,47.9632,48.0197,47.9443,48.0197,16563.0
2024-04-25 15:05:00,50.94,50.96,50.89,50.94,116605.0,48.0197,48.0386,47.9726,48.0197,116605.0
2024-04-25 15:10:00,50.93,51.03,50.91,51.0,23923.0,48.0103,48.1046,47.9915,48.0763,23923.0
2024-04-25 15:15:00,51.0,51.07,50.99,51.03,22571.0,48.0763,48.1423,48.0669,48.1046,22571.0
2024-04-25 15:20:00,51.04,51.08,51.03,51.06,13481.0,48.114,48.1517,48.1046,48.1329,13481.0
2024-04-25 15:25:00,51.05,51.08,51.01,51.03,25910.0,48.1234,48.1517,48.0857,48.1046,25910.0
2024-04-25 15:30:00,51.02,51.04,51.0,51.03,45893.0,48.0951,48.114,48.0763,48.1046,45893.0
2024-04-25 15:35:00,51.02,51.02,50.98,50.99,37582.0,48.0951,48.0951,48.0574,48.0669,37582.0
2024-04-25 15:40:00,51.0,51.01,50.94,50.97,27888.0,48.0763,48.0857,48.0197,48.048,27888.0
2024-04-25 15:45:00,50.97,51.05,50.96,51.04,88269.0,48.048,48.1234,48.0386,48.114,88269.0
2024-04-25 15:50:00,51.04,51.16,51.01,51.14,125406.0,48.114,48.2271,48.0857,48.2083,125406.0
2024-04-25 15:55:00,51.13,51.15,50.95,51.0,382045.0,48.1988,48.2177,48.0292,48.0763,382045.0
2024-04-26 09:30:00,51.0,51.13,50.76,50.85,59183.0,48.0763,48.1988,47.8501,47.9349,59183.0
2024-04-26 09:35:00,50.88,51.18,50.87,51.14,22780.0,47.9632,48.246,47.9537,48.2083,22780.0
2024-04-26 09:40:00,51.1,51.22,51.09,51.12,24791.0,48.1706,48.2837,48.1611,48.1894,24791.0
2024-04-26 09:45:00,51.1,51.13,50.94,51.0,26095.0,48.1706,48.1988,48.0197,48.0763,26095.0
2024-04-26 09:50:00,50.99,51.0,50.89,50.9,19226.0,48.0669,48.0763,47.9726,47.982,19226.0
2024-04-26 09:55:00,50.9,50.9,50.76,50.78,23468.0,47.982,47.982,47.8501,47.8689,23468.0
2024-04-26 10:00:00,50.76,50.86,50.67,50.81,37882.0,47.8501,47.9443,47.7652,47.8972,37882.0
2024-04-26 10:05:00,50.8,50.82,50.66,50.66,28519.0,47.8878,47.9066,47.7558,47.7558,28519.0
2024-04-26 10:10:00,50.66,50.75,50.6,50.72,18729.0,47.7558,47.8406,47.6992,47.8123,18729.0
2024-04-26 10:15:00,50.71,50.75,50.65,50.71,22078.0,47.8029,47.8406,47.7464,47.8029,22078.0
2024-04-26 10:20:00,50.7,50.8,50.68,50.75,36225.0,47.7935,47.8878,47.7746,47.8406,36225.0
2024-04-26 10:25:00,50.75,50.78,50.72,50.77,33481.0,47.8406,47.8689,47.8123,47.8595,33481.0
2024-04-26 10:30:00,50.77,50.78,50.7,50.73,18966.0,47.8595,47.8689,47.7935,47.8218,18966.0
2024-04-26 10:35:00,50.73,50.77,50.69,50.72,23375.0,47.8218,47.8595,47.7841,47.8123,23375.0
2024-04-26 10:40:00,50.71,50.75,50.58,50.59,30364.0,47.8029,47.8406,47.6804,47.6898,30364.0
2024-04-26 10:45:00,50.58,50.62,50.52,50.53,25330.0,47.6804,47.7181,47.6238,47.6332,25330.0
2024-04-26 10:50:00,50.53,50.55,50.5,50.53,17275.0,47.6332,47.6521,47.605,47.6332,17275.0
2024-04-26 10:55:00,50.52,50.52,50.45,50.47,22047.0,47.6238,47.6238,47.5578,47.5767,22047.0
2024-04-26 11:00:00,50.47,50.51,50.39,50.46,18593.0,47.5767,47.6144,47.5013,47.5672,18593.0
2024-04-26 11:05:00,50.45,50.46,50.39,50.41,15090.0,47.5578,47.5672,47.5013,47.5201,15090.0
2024-04-26 11:10:00,50.4,50.49,50.4,50.44,24073.0,47.5107,47.5955,47.5107,47.5484,24073.0
2024-04-26 11:15:00,50.45,50.47,50.38,50.43,37203.0,47.5578,47.5767,47.4918,47.539,37203.0
2024-04-26 11:20:00,50.43,50.44,50.33,50.33,32793.0,47.539,47.5484,47.4447,47.4447,32793.0
2024-04-26 11:25:00,50.33,50.38,50.27,50.29,72472.0,47.4447,47.4918,47.3881,47.407,72472.0
2024-04-26 11:30:00,50.29,50.39,50.26,50.39,38820.0,47.407,47.5013,47.3787,47.5013,38820.0
2024-04-26 11:35:00,50.38,50.39,50.3,50.32,29457.0,47.4918,47.5013,47.4164,47.4353,29457.0
2024-04-26 11:40:00,50.33,50.39,50.31,50.38,18884.0,47.4447,47.5013,47.4258,47.4918,18884.0
2024-04-26 11:45:00,50.38,50.44,50.37,50.41,31019.0,47.4918,47.5484,47.4824,47.5201,31019.0
2024-04-26 11:50:00,50.4,50.43,50.39,50.42,16348.0,47.5107,47.539,47.5013,47.5295,16348.0
2024-04-26 11:55:00,50.41,50.45,50.38,50.44,15312.0,47.5201,47.5578,47.4918,47.5484,15312.0
2024-04-26 12:00:00,50.43,50.43,50.31,50.34,12215.0,47.539,47.539,47.4258,47.4541,12215.0
2024-04-26 12:05:00,50.34,50.38,50.29,50.35,27769.0,47.4541,47.4918,47.407,47.4636,27769.0
2024-04-26 12:10:00,50.36,50.37,50.31,50.36,20451.0,47.473,47.4824,47.4258,47.473,20451.0
2024-04-26 12:15:00,50.35,50.39,50.33,50.37,14161.0,47.4636,47.5013,47.4447,47.4824,14161.0
2024-04-26 12:20:00,50.37,50.43,50.35,50.43,25770.0,47.4824,47.539,47.4636,47.539,25770.0
2024-04-26 12:25:00,50.43,50.44,50.37,50.39,17533.0,47.539,47.5484,47.4824,47.5013,17533.0
2024-04-26 12:30:00,50.39,50.46,50.39,50.43,16332.0,47.5013,47.5672,47.5013,47.539,16332.0
2024-04-26 12:35:00,50.43,50.45,50.36,50.42,19763.0,47.539,47.5578,47.473,47.5295,19763.0
2024-04-26 12:40:00,50.41,50.42,50.36,50.38,14889.0,47.5201,47.5295,47.473,47.4918,14889.0
2024-04-26 12:45:00,50.37,50.38,50.3,50.31,16561.0,47.4824,47.4918,47.4164,47.4258,16561.0
2024-04-26 12:50:00,50.31,50.35,50.3,50.34,19657.0,47.4258,47.4636,47.4164,47.4541,19657.0
2024-04-26 12:55:00,50.34,50.39,50.32,50.36,22714.0,47.4541,47.5013,47.4353,47.473,22714.0
2024-04-26 13:00:00,50.36,50.4,50.35,50.37,10479.0,47.473,47.5107,47.4636,47.4824,10479.0
2024-04-26 13:05:00,50.36,50.4,50.35,50.35,24761.0,47.473,47.5107,47.4636,47.4636,24761.0
2024-04-26 13:10:00,50.36,50.37,50.31,50.33,16521.0,47.473,47.4824,47.4258,47.4447,16521.0
2024-04-26 13:15:00,50.31,50.31,50.25,50.27,35836.0,47.4258,47.4258,47.3693,47.3881,35836.0
2024-04-26 13:20:00,50.27,50.33,50.26,50.29,58257.0,47.3881,47.4447,47.3787,47.407,58257.0
2024-04-26 13:25:00,50.3,50.31,50.23,50.24,19635.0,47.4164,47.4258,47.3504,47.3599,19635.0
2024-04-26 13:30:00,50.23,50.26,50.2,50.23,24552.0,47.3504,47.3787,47.3222,47.3504,24552.0
2024-04-26 13:35:00,50.24,50.25,50.22,50.23,8635.0,47.3599,47.3693,47.341,47.3504,8635.0
2024-04-26 13:40:00,50.23,50.24,50.21,50.21,16679.0,47.3504,47.3599,47.3316,47.3316,16679.0
2024-04-26 13:45:00,50.22,50.27,50.21,50.27,14117.0,47.341,47.3881,47.3316,47.3881,14117.0
2024-04-26 13:50:00,50.26,50.31,50.25,50.3,15206.0,47.3787,47.4258,47.3693,47.4164,15206.0
2024-04-26 13:55:00,50.3,50.31,50.26,50.27,34380.0,47.4164,47.4258,47.3787,47.3881,34380.0
2024-04-26 14:00:00,50.26,50.35,50.26,50.34,21669.0,47.3787,47.4636,47.3787,47.4541,21669.0
2024-04-26 14:05:00,50.36,50.44,50.36,50.43,25044.0,47.473,47.5484,47.473,47.539,25044.0
2024-04-26 14:10:00,50.42,50.46,50.4,50.41,31276.0,47.5295,47.5672,47.5107,47.5201,31276.0
2024-04-26 14:15:00,50.41,50.49,50.4,50.49,40472.0,47.5201,47.5955,47.5107,47.5955,40472.0
2024-04-26 14:20:00,50.51,50.56,50.45,50.56,24560.0,47.6144,47.6615,47.5578,47.6615,24560.0
2024-04-26 14:25:00,50.55,50.6,50.54,50.56,31869.0,47.6521,47.6992,47.6427,47.6615,31869.0
2024-04-26 14:30:00,50.55,50.58,50.44,50.48,23855.0,47.6521,47.6804,47.5484,47.5861,23855.0
2024-04-26 14:35:00,50.47,50.55,50.47,50.54,19740.0,47.5767,47.6521,47.5767,47.6427,19740.0
2024-04-26 14:40:00,50.56,50.56,50.52,50.56,15987.0,47.6615,47.6615,47.6238,47.6615,15987.0
2024-04-26 14:45:00,50.57,50.58,50.53,50.58,17554.0,47.6709,47.6804,47.6332,47.6804,17554.0
2024-04-26 14:50:00,50.58,50.6,50.55,50.6,13038.0,47.6804,47.6992,47.6521,47.6992,13038.0
2024-04-26 14:55:00,50.61,50.63,50.58,50.63,13440.0,47.7087,47.7275,47.6804,47.7275,13440.0
2024-04-26 15:00:00,50.61,50.67,50.6,50.66,18491.0,47.7087,47.7652,47.6992,47.7558,18491.0
2024-04-26 15:05:00,50.66,50.71,50.65,50.66,17043.0,47.7558,47.8029,47.7464,47.7558,17043.0
2024-04-26 15:10:00,50.66,50.69,50.63,50.66,23339.0,47.7558,47.7841,47.7275,47.7558,23339.0
2024-04-26 15:15:00,50.66,50.66,50.6,50.62,24167.0,47.7558,47.7558,47.6992,47.7181,24167.0
2024-04-26 15:20:00,50.61,50.67,50.6,50.65,20887.0,47.7087,47.7652,47.6992,47.7464,20887.0
2024-04-26 15:25:00,50.65,50.71,50.64,50.67,31868.0,47.7464,47.8029,47.7369,47.7652,31868.0
2024-04-26 15:30:00,50.66,50.66,50.59,50.61,50011.0,47.7558,47.7558,47.6898,47.7087,50011.0
2024-04-26 15:35:00,50.61,50.65,50.53,50.54,51930.0,47.7087,47.7464,47.6332,47.6427,51930.0
2024-04-26 15:40:00,50.54,50.61,50.52,50.56,38295.0,47.6427,47.7087,47.6238,47.6615,38295.0
2024-04-26 15:45:00,50.55,50.6,50.54,50.54,40130.0,47.6521,47.6992,47.6427,47.6427,40130.0
2024-04-26 15:50:00,50.53,50.62,50.5,50.51,76744.0,47.6332,47.7181,47.605,47.6144,76744.0
2024-04-26 15:55:00,50.51,50.54,50.42,50.44,233830.0,47.6144,47.6427,47.5295,47.5484,233830.0
2024-04-29 09:30:00,50.77,50.95,50.68,50.81,58834.0,47.8595,48.0292,47.7746,47.8972,58834.0
2024-04-29 09:35:00,50.86,51.17,50.75,51.15,41868.0,47.9443,48.2365,47.8406,48.2177,41868.0
2024-04-29 09:40:00,51.15,51.24,51.12,51.16,30106.0,48.2177,48.3025,48.1894,48.2271,30106.0
2024-04-29 09:45:00,51.14,51.19,51.01,51.12,29018.0,48.2083,48.2554,48.0857,48.1894,29018.0
2024-04-29 09:50:00,51.12,51.21,51.08,51.14,20261.0,48.1894,48.2743,48.1517,48.2083,20261.0
2024-04-29 09:55:00,51.12,51.12,50.99,50.99,12357.0,48.1894,48.1894,48.0669,48.0669,12357.0
2024-04-29 10:00:00,50.98,51.11,50.98,51.06,40862.0,48.0574,48.18,48.0574,48.1329,40862.0
2024-04-29 10:05:00,51.06,51.12,51.02,51.03,9223.0,48.1329,48.1894,48.0951,48.1046,9223.0
2024-04-29 10:10:00,51.04,51.08,51.03,51.07,11560.0,48.114,48.1517,48.1046,48.1423,11560.0
2024-04-29 10:15:00,51.08,51.12,51.04,51.06,14261.0,48.1517,48.1894,48.114,48.1329,14261.0
2024-04-29 10:20:00,51.07,51.17,51.05,51.11,10814.0,48.1423,48.2365,48.1234,48.18,10814.0
2024-04-29 10:25:00,51.11,51.16,51.08,51.16,10659.0,48.18,48.2271,48.1517,48.2271,10659.0
2024-04-29 10:30:00,51.16,51.26,51.15,51.22,18522.0,48.2271,48.3214,48.2177,48.2837,18522.0
2024-04-29 10:35:00,51.22,51.27,51.2,51.27,13114.0,48.2837,48.3308,48.2648,48.3308,13114.0
2024-04-29 10:40:00,51.27,51.3,51.24,51.27,8256.0,48.3308,48.3591,48.3025,48.3308,8256.0
2024-04-29 10:45:00,51.27,51.31,51.27,51.31,9085.0,48.3308,48.3685,48.3308,48.3685,9085.0
2024-04-29 10:50:00,51.32,51.32,51.24,51.25,11445.0,48.3779,48.3779,48.3025,48.312,11445.0
2024-04-29 10:55:00,51.25,51.28,51.23,51.27,18481.0,48.312,48.3402,48.2931,48.3308,18481.0
2024-04-29 11:00:00,51.27,51.27,51.18,51.22,13934.0,48.3308,48.3308,48.246,48.2837,13934.0
2024-04-29 11:05:00,51.21,51.26,51.19,51.2,16804.0,48.2743,48.3214,48.2554,48.2648,16804.0
2024-04-29 11:10:00,51.2,51.29,51.2,51.29,15442.0,48.2648,48.3497,48.2648,48.3497,15442.0
2024-04-29 11:15:00,51.28,51.33,51.26,51.3,17428.0,48.3402,48.3874,48.3214,48.3591,17428.0
2024-04-29 11:20:00,51.3,51.34,51.29,51.34,14167.0,48.3591,48.3968,48.3497,48.3968,14167.0
2024-04-29 11:25:00,51.34,51.35,51.29,51.29,18900.0,48.3968,48.4062,48.3497,48.3497,18900.0
2024-04-29 11:30:00,51.29,51.3,51.22,51.25,21360.0,48.3497,48.3591,48.2837,48.312,21360.0
2024-04-29 11:35:00,51.25,51.28,51.17,51.18,24603.0,48.312,48.3402,48.2365,48.246,24603.0
2024-04-29 11:40:00,51.18,51.2,51.12,51.13,9763.0,48.246,48.2648,48.1894,48.1988,9763.0
2024-04-29 11:45:00,51.13,51.17,51.09,51.11,4174.0,48.1988,48.2365,48.1611,48.18,4174.0
2024-04-29 11:50:00,51.13,51.13,51.07,51.1,27262.0,48.1988,48.1988,48.1423,48.1706,27262.0
2024-04-29 11:55:00,51.09,51.14,51.08,51.12,7408.0,48.1611,48.2083,48.1517,48.1894,7408.0
2024-04-29 12:00:00,51.11,51.15,51.1,51.14,7478.0,48.18,48.2177,48.1706,48.2083,7478.0
2024-04-29 12:05:00,51.15,51.2,51.14,51.2,6490.0,48.2177,48.2648,48.2083,48.2648,6490.0
2024-04-29 12:10:00,51.2,51.24,51.2,51.23,10821.0,48.2648,48.3025,48.2648,48.2931,10821.0
2024-04-29 12:15:00,51.23,51.25,51.23,51.25,6098.0,48.2931,48.312,48.2931,48.312,6098.0
2024-04-29 12:20:00,51.25,51.28,51.24,51.27,11456.0,48.312,48.3402,48.3025,48.3308,11456.0
2024-04-29 12:25:00,51.27,51.29,51.25,51.28,12758.0,48.3308,48.3497,48.312,48.3402,12758.0
2024-04-29 12:30:00,51.28,51.35,51.27,51.33,15858.0,48.3402,48.4062,48.3308,48.3874,15858.0
2024-04-29 12:35:00,51.33,51.39,51.33,51.39,13395.0,48.3874,48.4439,48.3874,48.4439,13395.0
2024-04-29 12:40:00,51.39,51.39,51.3,51.3,16930.0,48.4439,48.4439,48.3591,48.3591,16930.0
2024-04-29 12:45:00,51.32,51.32,51.26,51.26,21949.0,48.3779,48.3779,48.3214,48.3214,21949.0
2024-04-29 12:50:00,51.27,51.28,51.23,51.23,9852.0,48.3308,48.3402,48.2931,48.2931,9852.0
2024-04-29 12:55:00,51.23,51.26,51.23,51.25,7274.0,48.2931,48.3214,48.2931,48.312,7274.0
2024-04-29 13:00:00,51.25,51.3,51.25,51.3,7399.0,48.312,48.3591,48.312,48.3591,7399.0
2024-04-29 13:05:00,51.3,51.33,51.28,51.32,9390.0,48.3591,48.3874,48.3402,48.3779,9390.0
2024-04-29 13:10:00,51.31,51.32,51.28,51.3,9166.0,48.3685,48.3779,48.3402,48.3591,9166.0
2024-04-29 13:15:00,51.3,51.32,51.28,51.31,10594.0,48.3591,48.3779,48.3402,48.3685,10594.0
2024-04-29 13:20:00,51.31,51.35,51.29,51.35,10635.0,48.3685,48.4062,48.3497,48.4062,10635.0
2024-04-29 13:25:00,51.34,51.35,51.3,51.31,9141.0,48.3968,48.4062,48.3591,48.3685,9141.0
2024-04-29 13:30:00,51.32,51.34,51.3,51.31,10015.0,48.3779,48.3968,48.3591,48.3685,10015.0
2024-04-29 13:35:00,51.31,51.34,51.31,51.33,9078.0,48.3685,48.3968,48.3685,48.3874,9078.0
2024-04-29 13:40:00,51.33,51.34,51.27,51.27,15311.0,48.3874,48.3968,48.3308,48.3308,15311.0
2024-04-29 13:45:00,51.27,51.28,51.22,51.23,5914.0,48.3308,48.3402,48.2837,48.2931,5914.0
2024-04-29 13:50:00,51.23,51.28,51.22,51.26,8468.0,48.2931,48.3402,48.2837,48.3214,8468.0
2024-04-29 13:55:00,51.26,51.29,51.25,51.25,12309.0,48.3214,48.3497,48.312,48.312,12309.0
2024-04-29 14:00:00,51.25,51.31,51.24,51.28,22451.0,48.312,48.3685,48.3025,48.3402,22451.0
2024-04-29 14:05:00,51.28,51.28,51.24,51.27,26709.0,48.3402,48.3402,48.3025,48.3308,26709.0
2024-04-29 14:10:00,51.27,51.3,51.22,51.23,16341.0,48.3308,48.3591,48.2837,48.2931,16341.0
2024-04-29 14:15:00,51.23,51.24,51.21,51.21,8181.0,48.2931,48.3025,48.2743,48.2743,8181.0
2024-04-29 14:20:00,51.21,51.21,51.15,51.16,11166.0,48.2743,48.2743,48.2177,48.2271,11166.0
2024-04-29 14:25:00,51.15,51.23,51.15,51.23,14651.0,48.2177,48.2931,48.2177,48.2931,14651.0
2024-04-29 14:30:00,51.23,51.24,51.14,51.24,32009.0,48.2931,48.3025,48.2083,48.3025,32009.0
2024-04-29 14:35:00,51.25,51.27,51.24,51.27,13339.0,48.312,48.3308,48.3025,48.3308,13339.0
2024-04-29 14:40:00,51.26,51.28,51.25,51.26,15556.0,48.3214,48.3402,48.312,48.3214,15556.0
2024-04-29 14:45:00,51.27,51.28,51.21,51.22,25809.0,48.3308,48.3402,48.2743,48.2837,25809.0
2024-04-29 14:50:00,51.21,51.23,51.16,51.21,12615.0,48.2743,48.2931,48.2271,48.2743,12615.0
2024-04-29 14:55:00,51.21,51.25,51.21,51.22,11636.0,48.2743,48.312,48.2743,48.2837,11636.0
2024-04-29 15:00:00,51.21,51.21,51.04,51.11,24043.0,48.2743,48.2743,48.114,48.18,24043.0
2024-04-29 15:05:00,51.1,51.13,51.06,51.12,8091.0,48.1706,48.1988,48.1329,48.1894,8091.0
2024-04-29 15:10:00,51.13,51.17,51.1,51.17,12268.0,48.1988,48.2365,48.1706,48.2365,12268.0
2024-04-29 15:15:00,51.16,51.19,51.15,51.18,15267.0,48.2271,48.2554,48.2177,48.246,15267.0
2024-04-29 15:20:00,51.18,51.23,51.13,51.13,18015.0,48.246,48.2931,48.1988,48.1988,18015.0
2024-04-29 15:25:00,51.14,51.19,51.12,51.18,17256.0,48.2083,48.2554,48.1894,48.246,17256.0
2024-04-29 15:30:00,51.19,51.2,51.14,51.2,18502.0,48.2554,48.2648,48.2083,48.2648,18502.0
2024-04-29 15:35:00,51.2,51.23,51.17,51.19,16180.0,48.2648,48.2931,48.2365,48.2554,16180.0
2024-04-29 15:40:00,51.19,51.25,51.16,51.25,19174.0,48.2554,48.312,48.2271,48.312,19174.0
2024-04-29 15:45:00,51.25,51.28,51.21,51.21,43611.0,48.312,48.3402,48.2743,48.2743,43611.0
2024-04-29 15:50:00,51.21,51.25,51.17,51.23,65267.0,48.2743,48.312,48.2365,48.2931,65267.0
2024-04-29 15:55:00,51.22,51.22,51.12,51.14,228181.0,48.2837,48.2837,48.1894,48.2083,228181.0
2024-04-30 09:30:00,50.63,50.69,50.21,50.3,64448.0,47.7275,47.7841,47.3316,47.4164,64448.0
2024-04-30 09:35:00,50.28,50.53,50.21,50.49,30312.0,47.3976,47.6332,47.3316,47.5955,30312.0
2024-04-30 09:40:00,50.52,50.58,50.48,50.57,15206.0,47.6238,47.6804,47.5861,47.6709,15206.0
2024-04-30 09:45:00,50.58,50.78,50.58,50.77,13387.0,47.6804,47.8689,47.6804,47.8595,13387.0
2024-04-30 09:50:00,50.78,50.89,50.66,50.66,22549.0,47.8689,47.9726,47.7558,47.7558,22549.0
2024-04-30 09:55:00,50.66,50.92,50.66,50.89,47032.0,47.7558,48.0009,47.7558,47.9726,47032.0
2024-04-30 10:00:00,50.89,50.98,50.8,50.98,20222.0,47.9726,48.0574,47.8878,48.0574,20222.0
2024-04-30 10:05:00,50.96,51.01,50.9,50.91,14255.0,48.0386,48.0857,47.982,47.9915,14255.0
2024-04-30 10:10:00,50.91,50.95,50.89,50.95,15345.0,47.9915,48.0292,47.9726,48.0292,15345.0
2024-04-30 10:15:00,50.94,51.02,50.92,50.96,19115.0,48.0197,48.0951,48.0009,48.0386,19115.0
2024-04-30 10:20:00,50.97,50.97,50.87,50.92,18073.0,48.048,48.048,47.9537,48.0009,18073.0
2024-04-30 10:25:00,50.91,50.96,50.88,50.93,12575.0,47.9915,48.0386,47.9632,48.0103,12575.0
2024-04-30 10:30:00,50.95,50.95,50.79,50.83,21386.0,48.0292,48.0292,47.8783,47.916,21386.0
2024-04-30 10:35:00,50.82,50.89,50.81,50.89,8205.0,47.9066,47.9726,47.8972,47.9726,8205.0
2024-04-30 10:40:00,50.89,50.93,50.86,50.9,9476.0,47.9726,48.0103,47.9443,47.982,9476.0
2024-04-30 10:45:00,50.9,50.96,50.89,50.94,12230.0,47.982,48.0386,47.9726,48.0197,12230.0
2024-04-30 10:50:00,50.94,51.01,50.89,51.0,10503.0,48.0197,48.0857,47.9726,48.0763,10503.0
2024-04-30 10:55:00,51.0,51.01,50.93,50.94,12801.0,48.0763,48.0857,48.0103,48.0197,12801.0
2024-04-30 11:00:00,50.94,50.99,50.92,50.98,10264.0,48.0197,48.0669,48.0009,48.0574,10264.0
2024-04-30 11:05:00,50.98,51.02,50.87,50.88,33037.0,48.0574,48.0951,47.9537,47.9632,33037.0
2024-04-30 11:10:00,50.88,50.88,50.83,50.85,11299.0,47.9632,47.9632,47.916,47.9349,11299.0
2024-04-30 11:15:00,50.85,50.92,50.8,50.85,15280.0,47.9349,48.0009,47.8878,47.9349,15280.0
2024-04-30 11:20:00,50.86,50.9,50.85,50.89,12391.0,47.9443,47.982,47.9349,47.9726,12391.0
2024-04-30 11:25:00,50.89,50.97,50.89,50.95,13918.0,47.9726,48.048,47.9726,48.0292,13918.0
2024-04-30 11:30:00,50.95,50.96,50.92,50.94,14421.0,48.0292,48.0386,48.0009,48.0197,14421.0
2024-04-30 11:35:00,50.94,50.95,50.88,50.95,14233.0,48.0197,48.0292,47.9632,48.0292,14233.0
2024-04-30 11:40:00,50.96,51.01,50.95,51.0,11915.0,48.0386,48.0857,48.0292,48.0763,11915.0
2024-04-30 11:45:00,51.01,51.12,51.0,51.11,11853.0,48.0857,48.1894,48.0763,48.18,11853.0
2024-04-30 11:50:00,51.12,51.15,51.06,51.07,12796.0,48.1894,48.2177,48.1329,48.1423,12796.0
2024-04-30 11:55:00,51.08,51.21,51.07,51.21,10885.0,48.1517,48.2743,48.1423,48.2743,10885.0
2024-04-30 12:00:00,51.21,51.24,51.17,51.23,10469.0,48.2743,48.3025,48.2365,48.2931,10469.0
2024-04-30 12:05:00,51.23,51.26,51.19,51.25,8858.0,48.2931,48.3214,48.2554,48.312,8858.0
2024-04-30 12:10:00,51.26,51.3,51.23,51.3,10819.0,48.3214,48.3591,48.2931,48.3591,10819.0
2024-04-30 12:15:00,51.29,51.29,51.21,51.23,10560.0,48.3497,48.3497,48.2743,48.2931,10560.0
2024-04-30 12:20:00,51.24,51.28,51.21,51.22,13588.0,48.3025,48.3402,48.2743,48.2837,13588.0
2024-04-30 12:25:00,51.23,51.23,51.13,51.2,20646.0,48.2931,48.2931,48.1988,48.2648,20646.0
2024-04-30 12:30:00,51.19,51.2,51.13,51.13,21686.0,48.2554,48.2648,48.1988,48.1988,21686.0
2024-04-30 12:35:00,51.14,51.24,51.14,51.22,8495.0,48.2083,48.3025,48.2083,48.2837,8495.0
2024-04-30 12:40:00,51.23,51.27,51.22,51.26,14640.0,48.2931,48.3308,48.2837,48.3214,14640.0
2024-04-30 12:45:00,51.27,51.27,51.21,51.23,22054.0,48.3308,48.3308,48.2743,48.2931,22054.0
2024-04-30 12:50:00,51.24,51.26,51.2,51.24,18685.0,48.3025,48.3214,48.2648,48.3025,18685.0
2024-04-30 12:55:00,51.25,51.3,51.23,51.27,38245.0,48.312,48.3591,48.2931,48.3308,38245.0
2024-04-30 13:00:00,51.27,51.28,51.22,51.26,32460.0,48.3308,48.3402,48.2837,48.3214,32460.0
2024-04-30 13:05:00,51.26,51.33,51.25,51.31,11633.0,48.3214,48.3874,48.312,48.3685,11633.0
2024-04-30 13:10:00,51.32,51.32,51.28,51.3,20346.0,48.3779,48.3779,48.3402,48.3591,20346.0
2024-04-30 13:15:00,51.29,51.32,51.23,51.32,25576.0,48.3497,48.3779,48.2931,48.3779,25576.0
2024-04-30 13:20:00,51.32,51.37,51.31,51.32,18796.0,48.3779,48.4251,48.3685,48.3779,18796.0
2024-04-30 13:25:00,51.32,51.33,51.29,51.32,12538.0,48.3779,48.3874,48.3497,48.3779,12538.0
2024-04-30 13:30:00,51.32,51.35,51.31,51.35,12788.0,48.3779,48.4062,48.3685,48.4062,12788.0
2024-04-30 13:35:00,51.35,51.38,51.34,51.35,31210.0,48.4062,48.4345,48.3968,48.4062,31210.0
2024-04-30 13:40:00,51.36,51.38,51.33,51.38,18768.0,48.4157,48.4345,48.3874,48.4345,18768.0
2024-04-30 13:45:00,51.38,51.45,51.38,51.43,15858.0,48.4345,48.5005,48.4345,48.4816,15858.0
2024-04-30 13:50:00,51.43,51.47,51.43,51.45,18309.0,48.4816,48.5193,48.4816,48.5005,18309.0
2024-04-30 13:55:00,51.45,51.48,51.43,51.45,22453.0,48.5005,48.5288,48.4816,48.5005,22453.0
2024-04-30 14:00:00,51.46,51.5,51.45,51.46,38935.0,48.5099,48.5476,48.5005,48.5099,38935.0
2024-04-30 14:05:00,51.46,51.46,51.41,51.43,18026.0,48.5099,48.5099,48.4628,48.4816,18026.0
2024-04-30 14:10:00,51.44,51.45,51.38,51.38,15966.0,48.4911,48.5005,48.4345,48.4345,15966.0
2024-04-30 14:15:00,51.39,51.4,51.36,51.37,17408.0,48.4439,48.4534,48.4157,48.4251,17408.0
2024-04-30 14:20:00,51.37,51.38,51.32,51.33,23806.0,48.4251,48.4345,48.3779,48.3874,23806.0
2024-04-30 14:25:00,51.33,51.35,51.23,51.3,17594.0,48.3874,48.4062,48.2931,48.3591,17594.0
2024-04-30 14:30:00,51.3,51.31,51.26,51.3,7819.0,48.3591,48.3685,48.3214,48.3591,7819.0
2024-04-30 14:35:00,51.3,51.31,51.2,51.22,19558.0,48.3591,48.3685,48.2648,48.2837,19558.0
2024-04-30 14:40:00,51.22,51.24,51.19,51.2,12697.0,48.2837,48.3025,48.2554,48.2648,12697.0
2024-04-30 14:45:00,51.2,51.23,51.16,51.16,11772.0,48.2648,48.2931,48.2271,48.2271,11772.0
2024-04-30 14:50:00,51.16,51.18,51.13,51.17,24119.0,48.2271,48.246,48.1988,48.2365,24119.0
2024-04-30 14:55:00,51.18,51.24,51.17,51.23,14044.0,48.246,48.3025,48.2365,48.2931,14044.0
2024-04-30 15:00:00,51.23,51.27,51.23,51.25,10911.0,48.2931,48.3308,48.2931,48.312,10911.0
2024-04-30 15:05:00,51.26,51.27,51.23,51.26,10400.0,48.3214,48.3308,48.2931,48.3214,10400.0
2024-04-30 15:10:00,51.26,51.29,51.23,51.23,18172.0,48.3214,48.3497,48.2931,48.2931,18172.0
2024-04-30 15:15:00,51.23,51.23,51.16,51.16,19095.0,48.2931,48.2931,48.2271,48.2271,19095.0
2024-04-30 15:20:00,51.16,51.2,51.16,51.2,13005.0,48.2271,48.2648,48.2271,48.2648,13005.0
2024-04-30 15:25:00,51.21,51.21,51.14,51.15,23313.0,48.2743,48.2743,48.2083,48.2177,23313.0
2024-04-30 15:30:00,51.14,51.19,51.11,51.15,23647.0,48.2083,48.2554,48.18,48.2177,23647.0
2024-04-30 15:35:00,51.15,51.15,51.0,51.07,53632.0,48.2177,48.2177,48.0763,48.1423,53632.0
2024-04-30 15:40:00,51.07,51.16,51.05,51.11,39296.0,48.1423,48.2271,48.1234,48.18,39296.0
2024-04-30 15:45:00,51.1,51.26,51.09,51.24,43506.0,48.1706,48.3214,48.1611,48.3025,43506.0
2024-04-30 15:50:00,51.24,51.24,51.11,51.13,78791.0,48.3025,48.3025,48.18,48.1988,78791.0
2024-04-30 15:55:00,51.13,51.14,50.95,50.98,189299.0,48.1988,48.2083,48.0292,48.0574,189299.0
2024-05-01 09:30:00,50.93,51.3,50.84,51.18,61215.0,48.0103,48.3591,47.9255,48.246,61215.0
2024-05-01 09:35:00,51.16,51.27,51.11,51.15,32456.0,48.2271,48.3308,48.18,48.2177,32456.0
2024-05-01 09:40:00,51.15,51.15,50.91,50.99,28783.0,48.2177,48.2177,47.9915,48.0669,28783.0
2024-05-01 09:45:00,50.99,51.06,50.83,51.04,22328.0,48.0669,48.1329,47.916,48.114,22328.0
2024-05-01 09:50:00,51.04,51.04,50.86,50.91,17801.0,48.114,48.114,47.9443,47.9915,17801.0
2024-05-01 09:55:00,50.88,51.01,50.86,50.98,17459.0,47.9632,48.0857,47.9443,48.0574,17459.0
2024-05-01 10:00:00,50.98,51.05,50.93,51.02,26725.0,48.0574,48.1234,48.0103,48.0951,26725.0
2024-05-01 10:05:00,51.05,51.14,51.04,51.13,14668.0,48.1234,48.2083,48.114,48.1988,14668.0
2024-05-01 10:10:00,51.14,51.2,51.11,51.16,14302.0,48.2083,48.2648,48.18,48.2271,14302.0
2024-05-01 10:15:00,51.16,51.2,51.1,51.11,21833.0,48.2271,48.2648,48.1706,48.18,21833.0
2024-05-01 10:20:00,51.12,51.18,51.1,51.16,17216.0,48.1894,48.246,48.1706,48.2271,17216.0
2024-05-01 10:25:00,51.15,51.24,51.15,51.18,22330.0,48.2177,48.3025,48.2177,48.246,22330.0
2024-05-01 10:30:00,51.18,51.21,51.13,51.13,21216.0,48.246,48.2743,48.1988,48.1988,21216.0
2024-05-01 10:35:00,51.11,51.12,51.06,51.11,17984.0,48.18,48.1894,48.1329,48.18,17984.0
2024-05-01 10:40:00,51.11,51.13,51.03,51.07,11141.0,48.18,48.1988,48.1046,48.1423,11141.0
2024-05-01 10:45:00,51.07,51.14,51.04,51.07,12485.0,48.1423,48.2083,48.114,48.1423,12485.0
2024-05-01 10:50:00,51.08,51.16,51.08,51.15,13377.0,48.1517,48.2271,48.1517,48.2177,13377.0
2024-05-01 10:55:00,51.14,51.17,51.12,51.14,31931.0,48.2083,48.2365,48.1894,48.2083,31931.0
2024-05-01 11:00:00,51.14,51.25,51.12,51.23,33424.0,48.2083,48.312,48.1894,48.2931,33424.0
2024-05-01 11:05:00,51.24,51.38,51.24,51.36,11403.0,48.3025,48.4345,48.3025,48.4157,11403.0
2024-05-01 11:10:00,51.35,51.43,51.35,51.37,15915.0,48.4062,48.4816,48.4062,48.4251,15915.0
2024-05-01 11:15:00,51.37,51.39,51.33,51.35,25159.0,48.4251,48.4439,48.3874,48.4062,25159.0
2024-05-01 11:20:00,51.35,51.35,51.24,51.3,29941.0,48.4062,48.4062,48.3025,48.3591,29941.0
2024-05-01 11:25:00,51.31,51.33,51.27,51.3,20426.0,48.3685,48.3874,48.3308,48.3591,20426.0
2024-05-01 11:30:00,51.3,51.35,51.29,51.35,23038.0,48.3591,48.4062,48.3497,48.4062,23038.0
2024-05-01 11:35:00,51.35,51.39,51.33,51.39,15831.0,48.4062,48.4439,48.3874,48.4439,15831.0
2024-05-01 11:40:00,51.39,51.39,51.29,51.33,23227.0,48.4439,48.4439,48.3497,48.3874,23227.0
2024-05-01 11:45:00,51.33,51.37,51.31,51.32,15417.0,48.3874,48.4251,48.3685,48.3779,15417.0
2024-05-01 11:50:00,51.33,51.42,51.33,51.42,13925.0,48.3874,48.4722,48.3874,48.4722,13925.0
2024-05-01 11:55:00,51.42,51.51,51.41,51.46,30065.0,48.4722,48.5571,48.4628,48.5099,30065.0
2024-05-01 12:00:00,51.47,51.55,51.47,51.53,20261.0,48.5193,48.5948,48.5193,48.5759,20261.0
2024-05-01 12:05:00,51.55,51.58,51.51,51.52,20369.0,48.5948,48.623,48.5571,48.5665,20369.0
2024-05-01 12:10:00,51.51,51.54,51.48,51.53,12072.0,48.5571,48.5853,48.5288,48.5759,12072.0
2024-05-01 12:15:00,51.53,51.54,51.48,51.52,12840.0,48.5759,48.5853,48.5288,48.5665,12840.0
2024-05-01 12:20:00,51.51,51.55,51.5,51.51,10560.0,48.5571,48.5948,48.5476,48.5571,10560.0
2024-05-01 12:25:00,51.51,51.53,51.47,51.53,15974.0,48.5571,48.5759,48.5193,48.5759,15974.0
2024-05-01 12:30:00,51.52,51.57,51.48,51.51,25069.0,48.5665,48.6136,48.5288,48.5571,25069.0
2024-05-01 12:35:00,51.5,51.54,51.47,51.54,31915.0,48.5476,48.5853,48.5193,48.5853,31915.0
2024-05-01 12:40:00,51.54,51.57,51.51,51.54,18629.0,48.5853,48.6136,48.5571,48.5853,18629.0
2024-05-01 12:45:00,51.54,51.57,51.5,51.55,35142.0,48.5853,48.6136,48.5476,48.5948,35142.0
2024-05-01 12:50:00,51.55,51.56,51.51,51.56,10734.0,48.5948,48.6042,48.5571,48.6042,10734.0
2024-05-01 12:55:00,51.57,51.59,51.53,51.56,13696.0,48.6136,48.6325,48.5759,48.6042,13696.0
2024-05-01 13:00:00,51.57,51.58,51.54,51.57,17245.0,48.6136,48.623,48.5853,48.6136,17245.0
2024-05-01 13:05:00,51.58,51.64,51.55,51.55,25524.0,48.623,48.6796,48.5948,48.5948,25524.0
2024-05-01 13:10:00,51.55,51.61,51.54,51.55,21181.0,48.5948,48.6513,48.5853,48.5948,21181.0
2024-05-01 13:15:00,51.56,51.62,51.55,51.61,12658.0,48.6042,48.6607,48.5948,48.6513,12658.0
2024-05-01 13:20:00,51.61,51.61,51.54,51.55,16088.0,48.6513,48.6513,48.5853,48.5948,16088.0
2024-05-01 13:25:00,51.55,51.56,51.5,51.51,13628.0,48.5948,48.6042,48.5476,48.5571,13628.0
2024-05-01 13:30:00,51.51,51.55,51.5,51.54,9982.0,48.5571,48.5948,48.5476,48.5853,9982.0
2024-05-01 13:35:00,51.53,51.53,51.48,51.49,19640.0,48.5759,48.5759,48.5288,48.5382,19640.0
2024-05-01 13:40:00,51.48,51.52,51.47,51.49,20595.0,48.5288,48.5665,48.5193,48.5382,20595.0
2024-05-01 13:45:00,51.49,51.6,51.49,51.59,16513.0,48.5382,48.6419,48.5382,48.6325,16513.0
2024-05-01 13:50:00,51.59,51.61,51.46,51.47,12601.0,48.6325,48.6513,48.5099,48.5193,12601.0
2024-05-01 13:55:00,51.47,51.47,51.4,51.44,13627.0,48.5193,48.5193,48.4534,48.4911,13627.0
2024-05-01 14:00:00,51.44,51.52,51.26,51.5,22966.0,48.4911,48.5665,48.3214,48.5476,22966.0
2024-05-01 14:05:00,51.5,51.5,51.39,51.42,17288.0,48.5476,48.5476,48.4439,48.4722,17288.0
2024-05-01 14:10:00,51.44,51.47,51.41,51.46,12085.0,48.4911,48.5193,48.4628,48.5099,12085.0
2024-05-01 14:15:00,51.46,51.54,51.45,51.54,9613.0,48.5099,48.5853,48.5005,48.5853,9613.0
2024-05-01 14:20:00,51.54,51.54,51.51,51.54,10520.0,48.5853,48.5853,48.5571,48.5853,10520.0
2024-05-01 14:25:00,51.53,51.65,51.52,51.65,14597.0,48.5759,48.689,48.5665,48.689,14597.0
2024-05-01 14:30:00,51.65,51.69,51.48,51.69,19903.0,48.689,48.7267,48.5288,48.7267,19903.0
2024-05-01 14:35:00,51.66,51.75,51.5,51.75,18212.0,48.6985,48.7833,48.5476,48.7833,18212.0
2024-05-01 14:40:00,51.74,51.92,51.69,51.92,24616.0,48.7739,48.9436,48.7267,48.9436,24616.0
2024-05-01 14:45:00,51.91,52.03,51.83,52.03,46544.0,48.9341,49.0472,48.8587,49.0472,46544.0
2024-05-01 14:50:00,52.03,52.09,51.98,52.01,23004.0,49.0472,49.1038,49.0001,49.0284,23004.0
2024-05-01 14:55:00,52.0,52.0,51.83,51.87,25433.0,49.019,49.019,48.8587,48.8964,25433.0
2024-05-01 15:00:00,51.88,51.91,51.72,51.77,22879.0,48.9058,48.9341,48.755,48.8022,22879.0
2024-05-01 15:05:00,51.77,51.83,51.73,51.77,16573.0,48.8022,48.8587,48.7644,48.8022,16573.0
2024-05-01 15:10:00,51.76,51.79,51.69,51.69,19711.0,48.7927,48.821,48.7267,48.7267,19711.0
2024-05-01 15:15:00,51.69,51.74,51.64,51.69,38784.0,48.7267,48.7739,48.6796,48.7267,38784.0
2024-05-01 15:20:00,51.68,51.68,51.15,51.2,373502.0,48.7173,48.7173,48.2177,48.2648,373502.0
2024-05-01 15:25:00,51.2,51.45,51.15,51.18,158887.0,48.2648,48.5005,48.2177,48.246,158887.0
2024-05-01 15:30:00,51.17,51.17,50.32,50.34,506182.0,48.2365,48.2365,47.4353,47.4541,506182.0
2024-05-01 15:35:00,50.34,50.78,49.93,50.57,555085.0,47.4541,47.8689,47.0676,47.6709,555085.0
2024-05-01 15:40:00,50.57,51.05,50.57,51.02,222541.0,47.6709,48.1234,47.6709,48.0951,222541.0
2024-05-01 15:45:00,51.01,51.3,50.97,51.3,152733.0,48.0857,48.3591,48.048,48.3591,152733.0
2024-05-01 15:50:00,51.31,51.34,51.0,51.02,420982.0,48.3685,48.3968,48.0763,48.0951,420982.0
2024-05-01 15:55:00,51.01,51.21,50.98,51.13,768637.0,48.0857,48.2743,48.0574,48.1988,768637.0
2024-05-02 09:30:00,52.16,52.39,52.15,52.15,2754.0,49.1698,49.3866,49.1604,49.1604,2754.0
2024-05-02 09:35:00,52.14,52.24,50.93,51.04,238436.0,49.1509,49.2452,48.0103,48.114,238436.0
2024-05-02 09:40:00,51.03,51.4,51.02,51.09,101297.0,48.1046,48.4534,48.0951,48.1611,101297.0
2024-05-02 09:45:00,51.09,51.57,50.86,51.3,90901.0,48.1611,48.6136,47.9443,48.3591,90901.0
2024-05-02 09:50:00,51.27,51.78,51.19,51.4,48219.0,48.3308,48.8116,48.2554,48.4534,48219.0
2024-05-02 09:55:00,51.37,51.45,51.21,51.29,41708.0,48.4251,48.5005,48.2743,48.3497,41708.0
2024-05-02 10:00:00,51.28,51.44,51.11,51.24,49723.0,48.3402,48.4911,48.18,48.3025,49723.0
2024-05-02 10:05:00,51.24,51.39,51.03,51.15,28433.0,48.3025,48.4439,48.1046,48.2177,28433.0
2024-05-02 10:10:00,51.16,51.22,51.05,51.15,20040.0,48.2271,48.2837,48.1234,48.2177,20040.0
2024-05-02 10:15:00,51.16,51.31,51.12,51.25,23895.0,48.2271,48.3685,48.1894,48.312,23895.0
2024-05-02 10:20:00,51.25,51.58,51.23,51.49,20790.0,48.312,48.623,48.2931,48.5382,20790.0
2024-05-02 10:25:00,51.5,51.54,51.34,51.37,75174.0,48.5476,48.5853,48.3968,48.4251,75174.0
2024-05-02 10:30:00,51.37,51.67,51.34,51.62,35877.0,48.4251,48.7079,48.3968,48.6607,35877.0
2024-05-02 10:35:00,51.64,51.78,51.36,51.36,22110.0,48.6796,48.8116,48.4157,48.4157,22110.0
2024-05-02 10:40:00,51.38,51.6,51.31,51.37,57330.0,48.4345,48.6419,48.3685,48.4251,57330.0
2024-05-02 10:45:00,51.4,51.42,51.17,51.3,27284.0,48.4534,48.4722,48.2365,48.3591,27284.0
2024-05-02 10:50:00,51.31,51.31,51.13,51.15,16619.0,48.3685,48.3685,48.1988,48.2177,16619.0
2024-05-02 10:55:00,51.11,51.23,51.1,51.21,19365.0,48.18,48.2931,48.1706,48.2743,19365.0
2024-05-02 11:00:00,51.17,51.23,51.01,51.02,26211.0,48.2365,48.2931,48.0857,48.0951,26211.0
2024-05-02 11:05:00,51.02,51.23,50.97,51.19,15547.0,48.0951,48.2931,48.048,48.2554,15547.0
2024-05-02 11:10:00,51.18,51.23,51.12,51.18,15513.0,48.246,48.2931,48.1894,48.246,15513.0
2024-05-02 11:15:00,51.19,51.25,51.14,51.17,15390.0,48.2554,48.312,48.2083,48.2365,15390.0
2024-05-02 11:20:00,51.18,51.3,51.15,51.15,52191.0,48.246,48.3591,48.2177,48.2177,52191.0
2024-05-02 11:25:00,51.16,51.19,50.68,50.96,42733.0,48.2271,48.2554,47.7746,48.0386,42733.0
2024-05-02 11:30:00,50.96,51.0,50.9,50.92,12454.0,48.0386,48.0763,47.982,48.0009,12454.0
2024-05-02 11:35:00,50.93,51.03,50.88,51.0,35512.0,48.0103,48.1046,47.9632,48.0763,35512.0
2024-05-02 11:40:00,50.99,51.02,50.92,50.95,28439.0,48.0669,48.0951,48.0009,48.0292,28439.0
2024-05-02 11:45:00,50.95,50.97,50.81,50.9,20882.0,48.0292,48.048,47.8972,47.982,20882.0
2024-05-02 11:50:00,50.87,50.89,50.83,50.87,24430.0,47.9537,47.9726,47.916,47.9537,24430.0
2024-05-02 11:55:00,50.85,50.94,50.78,50.91,21307.0,47.9349,48.0197,47.8689,47.9915,21307.0
2024-05-02 12:00:00,50.9,51.07,50.9,51.02,19883.0,47.982,48.1423,47.982,48.0951,19883.0
2024-05-02 12:05:00,51.02,51.22,51.02,51.22,14388.0,48.0951,48.2837,48.0951,48.2837,14388.0
2024-05-02 12:10:00,51.21,51.27,51.14,51.24,26027.0,48.2743,48.3308,48.2083,48.3025,26027.0
2024-05-02 12:15:00,51.25,51.3,51.23,51.24,13559.0,48.312,48.3591,48.2931,48.3025,13559.0
2024-05-02 12:20:00,51.23,51.25,51.11,51.15,12347.0,48.2931,48.312,48.18,48.2177,12347.0
2024-05-02 12:25:00,51.14,51.15,51.0,51.0,28436.0,48.2083,48.2177,48.0763,48.0763,28436.0
2024-05-02 12:30:00,50.99,51.17,50.97,51.14,17812.0,48.0669,48.2365,48.048,48.2083,17812.0
2024-05-02 12:35:00,51.14,51.27,51.11,51.25,16334.0,48.2083,48.3308,48.18,48.312,16334.0
2024-05-02 12:40:00,51.26,51.33,51.23,51.27,16324.0,48.3214,48.3874,48.2931,48.3308,16324.0
2024-05-02 12:45:00,51.28,51.28,51.16,51.19,10350.0,48.3402,48.3402,48.2271,48.2554,10350.0
2024-05-02 12:50:00,51.19,51.19,51.04,51.05,17351.0,48.2554,48.2554,48.114,48.1234,17351.0
2024-05-02 12:55:00,51.06,51.08,50.99,51.06,14897.0,48.1329,48.1517,48.0669,48.1329,14897.0
2024-05-02 13:00:00,51.06,51.07,51.0,51.0,12016.0,48.1329,48.1423,48.0763,48.0763,12016.0
2024-05-02 13:05:00,51.0,51.0,50.94,50.94,16158.0,48.0763,48.0763,48.0197,48.0197,16158.0
2024-05-02 13:10:00,50.94,51.01,50.93,51.0,13587.0,48.0197,48.0857,48.0103,48.0763,13587.0
2024-05-02 13:15:00,50.99,51.12,50.98,51.1,9522.0,48.0669,48.1894,48.0574,48.1706,9522.0
2024-05-02 13:20:00,51.12,51.15,51.1,51.11,6912.0,48.1894,48.2177,48.1706,48.18,6912.0
2024-05-02 13:25:00,51.11,51.13,51.06,51.12,20485.0,48.18,48.1988,48.1329,48.1894,20485.0
2024-05-02 13:30:00,51.14,51.17,51.01,51.02,24202.0,48.2083,48.2365,48.0857,48.0951,24202.0
2024-05-02 13:35:00,51.02,51.09,51.0,51.06,25995.0,48.0951,48.1611,48.0763,48.1329,25995.0
2024-05-02 13:40:00,51.07,51.16,51.06,51.14,14273.0,48.1423,48.2271,48.1329,48.2083,14273.0
2024-05-02 13:45:00,51.15,51.16,51.07,51.14,15931.0,48.2177,48.2271,48.1423,48.2083,15931.0
2024-05-02 13:50:00,51.14,51.23,51.14,51.2,19079.0,48.2083,48.2931,48.2083,48.2648,19079.0
2024-05-02 13:55:00,51.2,51.23,51.14,51.16,17674.0,48.2648,48.2931,48.2083,48.2271,17674.0
2024-05-02 14:00:00,51.16,51.17,51.07,51.15,20257.0,48.2271,48.2365,48.1423,48.2177,20257.0
2024-05-02 14:05:00,51.15,51.21,51.14,51.14,15952.0,48.2177,48.2743,48.2083,48.2083,15952.0
2024-05-02 14:10:00,51.14,51.14,51.09,51.11,16135.0,48.2083,48.2083,48.1611,48.18,16135.0
2024-05-02 14:15:00,51.11,51.12,51.04,51.07,24145.0,48.18,48.1894,48.114,48.1423,24145.0
2024-05-02 14:20:00,51.07,51.1,51.01,51.02,25002.0,48.1423,48.1706,48.0857,48.0951,25002.0
2024-05-02 14:25:00,51.03,51.09,51.02,51.07,15123.0,48.1046,48.1611,48.0951,48.1423,15123.0
2024-05-02 14:30:00,51.08,51.16,51.07,51.14,29925.0,48.1517,48.2271,48.1423,48.2083,29925.0
2024-05-02 14:35:00,51.13,51.21,51.12,51.19,32586.0,48.1988,48.2743,48.1894,48.2554,32586.0
2024-05-02 14:40:00,51.18,51.21,51.16,51.17,24581.0,48.246,48.2743,48.2271,48.2365,24581.0
2024-05-02 14:45:00,51.16,51.24,51.16,51.21,23517.0,48.2271,48.3025,48.2271,48.2743,23517.0
2024-05-02 14:50:00,51.2,51.23,51.16,51.19,32938.0,48.2648,48.2931,48.2271,48.2554,32938.0
2024-05-02 14:55:00,51.19,51.26,51.17,51.21,31595.0,48.2554,48.3214,48.2365,48.2743,31595.0
2024-05-02 15:00:00,51.22,51.26,51.18,51.19,33246.0,48.2837,48.3214,48.246,48.2554,33246.0
2024-05-02 15:05:00,51.19,51.19,51.11,51.13,31480.0,48.2554,48.2554,48.18,48.1988,31480.0
2024-05-02 15:10:00,51.14,51.18,51.05,51.06,54693.0,48.2083,48.246,48.1234,48.1329,54693.0
2024-05-02 15:15:00,51.05,51.06,50.99,51.0,42000.0,48.1234,48.1329,48.0669,48.0763,42000.0
2024-05-02 15:20:00,51.0,51.08,51.0,51.05,35209.0,48.0763,48.1517,48.0763,48.1234,35209.0
2024-05-02 15:25:00,51.05,51.08,51.0,51.01,42239.0,48.1234,48.1517,48.0763,48.0857,42239.0
2024-05-02 15:30:00,51.0,51.12,50.97,51.12,71150.0,48.0763,48.1894,48.048,48.1894,71150.0
2024-05-02 15:35:00,51.12,51.16,51.0,51.11,100476.0,48.1894,48.2271,48.0763,48.18,100476.0
2024-05-02 15:40:00,51.12,51.14,51.09,51.11,33223.0,48.1894,48.2083,48.1611,48.18,33223.0
2024-05-02 15:45:00,51.11,51.16,51.09,51.15,54145.0,48.18,48.2271,48.1611,48.2177,54145.0
2024-05-02 15:50:00,51.15,51.25,51.13,51.16,129635.0,48.2177,48.312,48.1988,48.2271,129635.0
2024-05-02 15:55:00,51.15,51.21,51.07,51.19,412477.0,48.2177,48.2743,48.1423,48.2554,412477.0
2024-05-03 09:30:00,51.67,51.85,51.49,51.54,79739.0,48.7079,48.8776,48.5382,48.5853,79739.0
2024-05-03 09:35:00,51.54,51.56,51.26,51.4,39026.0,48.5853,48.6042,48.3214,48.4534,39026.0
2024-05-03 09:40:00,51.4,51.52,51.35,51.37,24286.0,48.4534,48.5665,48.4062,48.4251,24286.0
2024-05-03 09:45:00,51.38,51.51,51.33,51.36,18191.0,48.4345,48.5571,48.3874,48.4157,18191.0
2024-05-03 09:50:00,51.32,51.43,51.27,51.43,8582.0,48.3779,48.4816,48.3308,48.4816,8582.0
2024-05-03 09:55:00,51.43,51.46,51.37,51.42,12777.0,48.4816,48.5099,48.4251,48.4722,12777.0
2024-05-03 10:00:00,51.41,51.52,51.31,51.4,36081.0,48.4628,48.5665,48.3685,48.4534,36081.0
2024-05-03 10:05:00,51.37,51.52,51.34,51.38,27259.0,48.4251,48.5665,48.3968,48.4345,27259.0
2024-05-03 10:10:00,51.39,51.43,51.23,51.39,27876.0,48.4439,48.4816,48.2931,48.4439,27876.0
2024-05-03 10:15:00,51.41,51.41,51.32,51.34,19629.0,48.4628,48.4628,48.3779,48.3968,19629.0
2024-05-03 10:20:00,51.33,51.33,51.15,51.22,20393.0,48.3874,48.3874,48.2177,48.2837,20393.0
2024-05-03 10:25:00,51.22,51.24,51.16,51.18,20546.0,48.2837,48.3025,48.2271,48.246,20546.0
2024-05-03 10:30:00,51.18,51.19,50.96,50.96,29121.0,48.246,48.2554,48.0386,48.0386,29121.0
2024-05-03 10:35:00,50.96,51.05,50.85,50.85,23128.0,48.0386,48.1234,47.9349,47.9349,23128.0
2024-05-03 10:40:00,50.85,50.91,50.75,50.91,36680.0,47.9349,47.9915,47.8406,47.9915,36680.0
2024-05-03 10:45:00,50.91,50.93,50.86,50.91,22807.0,47.9915,48.0103,47.9443,47.9915,22807.0
2024-05-03 10:50:00,50.91,50.91,50.75,50.77,22192.0,47.9915,47.9915,47.8406,47.8595,22192.0
2024-05-03 10:55:00,50.75,50.81,50.68,50.7,14545.0,47.8406,47.8972,47.7746,47.7935,14545.0
2024-05-03 11:00:00,50.72,50.83,50.72,50.76,19048.0,47.8123,47.916,47.8123,47.8501,19048.0
2024-05-03 11:05:00,50.76,50.77,50.71,50.74,18572.0,47.8501,47.8595,47.8029,47.8312,18572.0
2024-05-03 11:10:00,50.74,50.93,50.73,50.92,63710.0,47.8312,48.0103,47.8218,48.0009,63710.0
2024-05-03 11:15:00,50.91,50.91,50.75,50.75,24246.0,47.9915,47.9915,47.8406,47.8406,24246.0
2024-05-03 11:20:00,50.77,50.85,50.77,50.81,16135.0,47.8595,47.9349,47.8595,47.8972,16135.0
2024-05-03 11:25:00,50.82,50.86,50.78,50.83,18202.0,47.9066,47.9443,47.8689,47.916,18202.0
2024-05-03 11:30:00,50.84,50.85,50.78,50.78,23457.0,47.9255,47.9349,47.8689,47.8689,23457.0
2024-05-03 11:35:00,50.79,50.83,50.77,50.8,19476.0,47.8783,47.916,47.8595,47.8878,19476.0
2024-05-03 11:40:00,50.8,50.85,50.73,50.73,23664.0,47.8878,47.9349,47.8218,47.8218,23664.0
2024-05-03 11:45:00,50.73,50.79,50.73,50.77,18004.0,47.8218,47.8783,47.8218,47.8595,18004.0
2024-05-03 11:50:00,50.77,50.8,50.74,50.75,21239.0,47.8595,47.8878,47.8312,47.8406,21239.0
2024-05-03 11:55:00,50.76,50.78,50.68,50.69,19881.0,47.8501,47.8689,47.7746,47.7841,19881.0
2024-05-03 12:00:00,50.69,50.77,50.66,50.74,12613.0,47.7841,47.8595,47.7558,47.8312,12613.0
2024-05-03 12:05:00,50.75,50.81,50.72,50.81,19370.0,47.8406,47.8972,47.8123,47.8972,19370.0
2024-05-03 12:10:00,50.8,50.82,50.77,50.79,10847.0,47.8878,47.9066,47.8595,47.8783,10847.0
2024-05-03 12:15:00,50.81,50.84,50.8,50.83,16375.0,47.8972,47.9255,47.8878,47.916,16375.0
2024-05-03 12:20:00,50.83,50.84,50.78,50.83,21214.0,47.916,47.9255,47.8689,47.916,21214.0
2024-05-03 12:25:00,50.82,50.83,50.78,50.81,68698.0,47.9066,47.916,47.8689,47.8972,68698.0
2024-05-03 12:30:00,50.82,50.85,50.78,50.8,12578.0,47.9066,47.9349,47.8689,47.8878,12578.0
2024-05-03 12:35:00,50.8,50.87,50.79,50.82,39656.0,47.8878,47.9537,47.8783,47.9066,39656.0
2024-05-03 12:40:00,50.82,50.83,50.75,50.75,18512.0,47.9066,47.916,47.8406,47.8406,18512.0
2024-05-03 12:45:00,50.75,50.78,50.73,50.75,16750.0,47.8406,47.8689,47.8218,47.8406,16750.0
2024-05-03 12:50:00,50.74,50.77,50.73,50.74,14778.0,47.8312,47.8595,47.8218,47.8312,14778.0
2024-05-03 12:55:00,50.75,50.8,50.75,50.76,12188.0,47.8406,47.8878,47.8406,47.8501,12188.0
2024-05-03 13:00:00,50.77,50.8,50.74,50.8,12643.0,47.8595,47.8878,47.8312,47.8878,12643.0
2024-05-03 13:05:00,50.8,50.86,50.79,50.85,9139.0,47.8878,47.9443,47.8783,47.9349,9139.0
2024-05-03 13:10:00,50.86,50.9,50.85,50.89,13525.0,47.9443,47.982,47.9349,47.9726,13525.0
2024-05-03 13:15:00,50.88,50.93,50.88,50.9,13361.0,47.9632,48.0103,47.9632,47.982,13361.0
2024-05-03 13:20:00,50.89,50.89,50.85,50.87,8547.0,47.9726,47.9726,47.9349,47.9537,8547.0
2024-05-03 13:25:00,50.86,50.93,50.83,50.91,16942.0,47.9443,48.0103,47.916,47.9915,16942.0
2024-05-03 13:30:00,50.9,50.91,50.87,50.9,17713.0,47.982,47.9915,47.9537,47.982,17713.0
2024-05-03 13:35:00,50.89,50.9,50.85,50.87,12271.0,47.9726,47.982,47.9349,47.9537,12271.0
2024-05-03 13:40:00,50.87,50.92,50.87,50.92,8830.0,47.9537,48.0009,47.9537,48.0009,8830.0
2024-05-03 13:45:00,50.93,50.98,50.91,50.95,14608.0,48.0103,48.0574,47.9915,48.0292,14608.0
2024-05-03 13:50:00,50.95,50.98,50.93,50.97,19188.0,48.0292,48.0574,48.0103,48.048,19188.0
2024-05-03 13:55:00,50.98,51.03,50.96,51.01,15298.0,48.0574,48.1046,48.0386,48.0857,15298.0
2024-05-03 14:00:00,51.01,51.03,50.98,51.02,13182.0,48.0857,48.1046,48.0574,48.0951,13182.0
2024-05-03 14:05:00,51.04,51.05,51.02,51.04,15732.0,48.114,48.1234,48.0951,48.114,15732.0
2024-05-03 14:10:00,51.05,51.06,51.02,51.02,14174.0,48.1234,48.1329,48.0951,48.0951,14174.0
2024-05-03 14:15:00,51.02,51.11,51.01,51.1,27269.0,48.0951,48.18,48.0857,48.1706,27269.0
2024-05-03 14:20:00,51.11,51.11,51.04,51.1,52011.0,48.18,48.18,48.114,48.1706,52011.0
2024-05-03 14:25:00,51.1,51.11,51.03,51.03,16692.0,48.1706,48.18,48.1046,48.1046,16692.0
2024-05-03 14:30:00,51.03,51.07,51.02,51.03,14980.0,48.1046,48.1423,48.0951,48.1046,14980.0
2024-05-03 14:35:00,51.04,51.1,51.04,51.07,20693.0,48.114,48.1706,48.114,48.1423,20693.0
2024-05-03 14:40:00,51.07,51.1,51.05,51.1,110420.0,48.1423,48.1706,48.1234,48.1706,110420.0
2024-05-03 14:45:00,51.1,51.1,51.05,51.06,17909.0,48.1706,48.1706,48.1234,48.1329,17909.0
2024-05-03 14:50:00,51.06,51.07,51.01,51.04,21582.0,48.1329,48.1423,48.0857,48.114,21582.0
2024-05-03 14:55:00,51.03,51.03,50.98,51.02,19796.0,48.1046,48.1046,48.0574,48.0951,19796.0
2024-05-03 15:00:00,51.01,51.03,50.97,51.01,16388.0,48.0857,48.1046,48.048,48.0857,16388.0
2024-05-03 15:05:00,51.02,51.04,50.99,51.04,32754.0,48.0951,48.114,48.0669,48.114,32754.0
2024-05-03 15:10:00,51.04,51.18,51.04,51.17,37160.0,48.114,48.246,48.114,48.2365,37160.0
2024-05-03 15:15:00,51.17,51.21,51.1,51.12,40557.0,48.2365,48.2743,48.1706,48.1894,40557.0
2024-05-03 15:20:00,51.13,51.13,51.07,51.08,22723.0,48.1988,48.1988,48.1423,48.1517,22723.0
2024-05-03 15:25:00,51.08,51.12,51.07,51.12,24432.0,48.1517,48.1894,48.1423,48.1894,24432.0
2024-05-03 15:30:00,51.11,51.18,51.09,51.18,31356.0,48.18,48.246,48.1611,48.246,31356.0
2024-05-03 15:35:00,51.18,51.24,51.16,51.2,28788.0,48.246,48.3025,48.2271,48.2648,28788.0
2024-05-03 15:40:00,51.19,51.22,51.16,51.21,37814.0,48.2554,48.2837,48.2271,48.2743,37814.0
2024-05-03 15:45:00,51.21,51.26,51.21,51.23,41257.0,48.2743,48.3214,48.2743,48.2931,41257.0
2024-05-03 15:50:00,51.24,51.36,51.21,51.36,103010.0,48.3025,48.4157,48.2743,48.4157,103010.0
2024-05-03 15:55:00,51.36,51.44,51.28,51.39,338165.0,48.4157,48.4911,48.3402,48.4439,338165.0
2024-05-06 09:30:00,51.58,51.58,51.58,51.58,100.0,48.623,48.623,48.623,48.623,100.0
2024-05-06 09:35:00,51.56,51.56,51.04,51.25,75982.0,48.6042,48.6042,48.114,48.312,75982.0
2024-05-06 09:40:00,51.24,51.55,51.22,51.49,23880.0,48.3025,48.5948,48.2837,48.5382,23880.0
2024-05-06 09:45:00,51.57,51.61,51.49,51.56,14816.0,48.6136,48.6513,48.5382,48.6042,14816.0
2024-05-06 09:50:00,51.58,51.64,51.54,51.59,14760.0,48.623,48.6796,48.5853,48.6325,14760.0
2024-05-06 09:55:00,51.57,51.64,51.54,51.57,11896.0,48.6136,48.6796,48.5853,48.6136,11896.0
2024-05-06 10:00:00,51.57,51.61,51.4,51.43,19881.0,48.6136,48.6513,48.4534,48.4816,19881.0
2024-05-06 10:05:00,51.4,51.4,51.17,51.2,20534.0,48.4534,48.4534,48.2365,48.2648,20534.0
2024-05-06 10:10:00,51.24,51.49,51.24,51.47,15758.0,48.3025,48.5382,48.3025,48.5193,15758.0
2024-05-06 10:15:00,51.46,51.55,51.42,51.51,14093.0,48.5099,48.5948,48.4722,48.5571,14093.0
2024-05-06 10:20:00,51.53,51.54,51.39,51.48,28644.0,48.5759,48.5853,48.4439,48.5288,28644.0
2024-05-06 10:25:00,51.49,51.52,51.47,51.5,12712.0,48.5382,48.5665,48.5193,48.5476,12712.0
2024-05-06 10:30:00,51.5,51.5,51.41,51.41,13283.0,48.5476,48.5476,48.4628,48.4628,13283.0
2024-05-06 10:35:00,51.41,51.46,51.37,51.43,19150.0,48.4628,48.5099,48.4251,48.4816,19150.0
2024-05-06 10:40:00,51.42,51.42,51.36,51.39,7372.0,48.4722,48.4722,48.4157,48.4439,7372.0
2024-05-06 10:45:00,51.4,51.42,51.33,51.39,12716.0,48.4534,48.4722,48.3874,48.4439,12716.0
2024-05-06 10:50:00,51.4,51.4,51.28,51.29,33986.0,48.4534,48.4534,48.3402,48.3497,33986.0
2024-05-06 10:55:00,51.28,51.31,51.18,51.29,25526.0,48.3402,48.3685,48.246,48.3497,25526.0
2024-05-06 11:00:00,51.29,51.32,51.25,51.3,11014.0,48.3497,48.3779,48.312,48.3591,11014.0
2024-05-06 11:05:00,51.29,51.33,51.29,51.32,5957.0,48.3497,48.3874,48.3497,48.3779,5957.0
2024-05-06 11:10:00,51.32,51.33,51.3,51.33,8716.0,48.3779,48.3874,48.3591,48.3874,8716.0
2024-05-06 11:15:00,51.32,51.35,51.3,51.34,9822.0,48.3779,48.4062,48.3591,48.3968,9822.0
2024-05-06 11:20:00,51.33,51.33,51.27,51.3,7670.0,48.3874,48.3874,48.3308,48.3591,7670.0
2024-05-06 11:25:00,51.3,51.32,51.27,51.32,9177.0,48.3591,48.3779,48.3308,48.3779,9177.0
2024-05-06 11:30:00,51.31,51.32,51.19,51.2,11112.0,48.3685,48.3779,48.2554,48.2648,11112.0
2024-05-06 11:35:00,51.2,51.22,51.15,51.15,4996.0,48.2648,48.2837,48.2177,48.2177,4996.0
2024-05-06 11:40:00,51.16,51.18,51.1,51.18,9558.0,48.2271,48.246,48.1706,48.246,9558.0
2024-05-06 11:45:00,51.18,51.22,51.15,51.18,7708.0,48.246,48.2837,48.2177,48.246,7708.0
2024-05-06 11:50:00,51.18,51.23,51.15,51.21,17766.0,48.246,48.2931,48.2177,48.2743,17766.0
2024-05-06 11:55:00,51.21,51.26,51.2,51.25,8819.0,48.2743,48.3214,48.2648,48.312,8819.0
2024-05-06 12:00:00,51.25,51.29,51.24,51.24,9432.0,48.312,48.3497,48.3025,48.3025,9432.0
2024-05-06 12:05:00,51.25,51.25,51.2,51.23,10849.0,48.312,48.312,48.2648,48.2931,10849.0
2024-05-06 12:10:00,51.22,51.24,51.2,51.22,12762.0,48.2837,48.3025,48.2648,48.2837,12762.0
2024-05-06 12:15:00,51.23,51.26,51.15,51.16,17348.0,48.2931,48.3214,48.2177,48.2271,17348.0
2024-05-06 12:20:00,51.17,51.21,51.16,51.17,15651.0,48.2365,48.2743,48.2271,48.2365,15651.0
2024-05-06 12:25:00,51.17,51.2,51.15,51.19,9397.0,48.2365,48.2648,48.2177,48.2554,9397.0
2024-05-06 12:30:00,51.18,51.26,51.17,51.25,11102.0,48.246,48.3214,48.2365,48.312,11102.0
2024-05-06 12:35:00,51.26,51.29,51.21,51.23,11639.0,48.3214,48.3497,48.2743,48.2931,11639.0
2024-05-06 12:40:00,51.23,51.24,51.15,51.17,11602.0,48.2931,48.3025,48.2177,48.2365,11602.0
2024-05-06 12:45:00,51.17,51.26,51.15,51.25,18046.0,48.2365,48.3214,48.2177,48.312,18046.0
2024-05-06 12:50:00,51.26,51.43,51.26,51.43,30757.0,48.3214,48.4816,48.3214,48.4816,30757.0
2024-05-06 12:55:00,51.42,51.43,51.34,51.39,18887.0,48.4722,48.4816,48.3968,48.4439,18887.0
2024-05-06 13:00:00,51.39,51.45,51.38,51.42,24059.0,48.4439,48.5005,48.4345,48.4722,24059.0
2024-05-06 13:05:00,51.42,51.46,51.38,51.41,21950.0,48.4722,48.5099,48.4345,48.4628,21950.0
2024-05-06 13:10:00,51.41,51.42,51.36,51.36,10232.0,48.4628,48.4722,48.4157,48.4157,10232.0
2024-05-06 13:15:00,51.37,51.43,51.34,51.4,24522.0,48.4251,48.4816,48.3968,48.4534,24522.0
2024-05-06 13:20:00,51.41,51.44,51.4,51.43,12190.0,48.4628,48.4911,48.4534,48.4816,12190.0
2024-05-06 13:25:00,51.44,51.47,51.42,51.47,23756.0,48.4911,48.5193,48.4722,48.5193,23756.0
2024-05-06 13:30:00,51.46,51.48,51.43,51.46,19217.0,48.5099,48.5288,48.4816,48.5099,19217.0
2024-05-06 13:35:00,51.46,51.47,51.36,51.44,23512.0,48.5099,48.5193,48.4157,48.4911,23512.0
2024-05-06 13:40:00,51.44,51.45,51.41,51.44,30185.0,48.4911,48.5005,48.4628,48.4911,30185.0
2024-05-06 13:45:00,51.44,51.48,51.42,51.42,49435.0,48.4911,48.5288,48.4722,48.4722,49435.0
2024-05-06 13:50:00,51.43,51.5,51.43,51.48,13443.0,48.4816,48.5476,48.4816,48.5288,13443.0
2024-05-06 13:55:00,51.5,51.53,51.48,51.5,10918.0,48.5476,48.5759,48.5288,48.5476,10918.0
2024-05-06 14:00:00,51.49,51.52,51.48,51.51,16464.0,48.5382,48.5665,48.5288,48.5571,16464.0
2024-05-06 14:05:00,51.51,51.51,51.46,51.5,12319.0,48.5571,48.5571,48.5099,48.5476,12319.0
2024-05-06 14:10:00,51.51,51.58,51.5,51.52,26882.0,48.5571,48.623,48.5476,48.5665,26882.0
2024-05-06 14:15:00,51.53,51.56,51.52,51.55,8632.0,48.5759,48.6042,48.5665,48.5948,8632.0
2024-05-06 14:20:00,51.55,51.56,51.49,51.54,18025.0,48.5948,48.6042,48.5382,48.5853,18025.0
2024-05-06 14:25:00,51.55,51.62,51.55,51.58,84468.0,48.5948,48.6607,48.5948,48.623,84468.0
2024-05-06 14:30:00,51.59,51.61,51.57,51.6,8469.0,48.6325,48.6513,48.6136,48.6419,8469.0
2024-05-06 14:35:00,51.58,51.63,51.57,51.61,10372.0,48.623,48.6702,48.6136,48.6513,10372.0
2024-05-06 14:40:00,51.61,51.65,51.57,51.57,11563.0,48.6513,48.689,48.6136,48.6136,11563.0
2024-05-06 14:45:00,51.56,51.62,51.55,51.59,21760.0,48.6042,48.6607,48.5948,48.6325,21760.0
2024-05-06 14:50:00,51.6,51.61,51.58,51.6,15134.0,48.6419,48.6513,48.623,48.6419,15134.0
2024-05-06 14:55:00,51.59,51.61,51.59,51.6,14647.0,48.6325,48.6513,48.6325,48.6419,14647.0
2024-05-06 15:00:00,51.59,51.63,51.58,51.6,20906.0,48.6325,48.6702,48.623,48.6419,20906.0
2024-05-06 15:05:00,51.61,51.63,51.55,51.56,17052.0,48.6513,48.6702,48.5948,48.6042,17052.0
2024-05-06 15:10:00,51.56,51.57,51.45,51.47,13925.0,48.6042,48.6136,48.5005,48.5193,13925.0
2024-05-06 15:15:00,51.46,51.52,51.46,51.48,17746.0,48.5099,48.5665,48.5099,48.5288,17746.0
2024-05-06 15:20:00,51.48,51.51,51.46,51.47,16757.0,48.5288,48.5571,48.5099,48.5193,16757.0
2024-05-06 15:25:00,51.47,51.52,51.46,51.47,65452.0,48.5193,48.5665,48.5099,48.5193,65452.0
2024-05-06 15:30:00,51.46,51.56,51.45,51.53,59780.0,48.5099,48.6042,48.5005,48.5759,59780.0
2024-05-06 15:35:00,51.54,51.55,51.44,51.46,58132.0,48.5853,48.5948,48.4911,48.5099,58132.0
2024-05-06 15:40:00,51.46,51.49,51.35,51.35,54845.0,48.5099,48.5382,48.4062,48.4062,54845.0
2024-05-06 15:45:00,51.36,51.37,51.23,51.36,66599.0,48.4157,48.4251,48.2931,48.4157,66599.0
2024-05-06 15:50:00,51.37,51.45,51.33,51.45,103916.0,48.4251,48.5005,48.3874,48.5005,103916.0
2024-05-06 15:55:00,51.45,51.51,51.4,51.41,278093.0,48.5005,48.5571,48.4534,48.4628,278093.0
2024-05-07 09:30:00,51.81,51.88,51.71,51.8,49740.0,48.8399,48.9058,48.7456,48.8304,49740.0
2024-05-07 09:35:00,51.71,51.87,51.67,51.87,25960.0,48.7456,48.8964,48.7079,48.8964,25960.0
2024-05-07 09:40:00,51.9,51.92,51.66,51.68,13258.0,48.9247,48.9436,48.6985,48.7173,13258.0
2024-05-07 09:45:00,51.7,51.82,51.66,51.81,16315.0,48.7362,48.8493,48.6985,48.8399,16315.0
2024-05-07 09:50:00,51.8,51.87,51.68,51.69,20523.0,48.8304,48.8964,48.7173,48.7267,20523.0
2024-05-07 09:55:00,51.7,51.8,51.6,51.64,24029.0,48.7362,48.8304,48.6419,48.6796,24029.0
2024-05-07 10:00:00,51.64,51.71,51.58,51.71,28230.0,48.6796,48.7456,48.623,48.7456,28230.0
2024-05-07 10:05:00,51.72,51.85,51.68,51.82,23780.0,48.755,48.8776,48.7173,48.8493,23780.0
2024-05-07 10:10:00,51.81,51.85,51.78,51.79,50280.0,48.8399,48.8776,48.8116,48.821,50280.0
2024-05-07 10:15:00,51.79,51.84,51.76,51.81,25824.0,48.821,48.8681,48.7927,48.8399,25824.0
2024-05-07 10:20:00,51.83,51.9,51.8,51.9,25214.0,48.8587,48.9247,48.8304,48.9247,25214.0
2024-05-07 10:25:00,51.91,51.97,51.86,51.96,20146.0,48.9341,48.9907,48.887,48.9813,20146.0
2024-05-07 10:30:00,51.95,51.99,51.92,51.98,28205.0,48.9718,49.0095,48.9436,49.0001,28205.0
2024-05-07 10:35:00,51.97,51.98,51.93,51.98,14139.0,48.9907,49.0001,48.953,49.0001,14139.0
2024-05-07 10:40:00,51.99,52.06,51.98,52.06,37007.0,49.0095,49.0755,49.0001,49.0755,37007.0
2024-05-07 10:45:00,52.05,52.15,52.05,52.15,74863.0,49.0661,49.1604,49.0661,49.1604,74863.0
2024-05-07 10:50:00,52.14,52.21,52.12,52.19,33800.0,49.1509,49.2169,49.1321,49.1981,33800.0
2024-05-07 10:55:00,52.2,52.24,52.11,52.11,34873.0,49.2075,49.2452,49.1227,49.1227,34873.0
2024-05-07 11:00:00,52.1,52.12,52.01,52.02,27964.0,49.1132,49.1321,49.0284,49.0378,27964.0
2024-05-07 11:05:00,52.02,52.03,51.87,51.87,13411.0,49.0378,49.0472,48.8964,48.8964,13411.0
2024-05-07 11:10:00,51.85,51.88,51.82,51.83,13419.0,48.8776,48.9058,48.8493,48.8587,13419.0
2024-05-07 11:15:00,51.84,51.86,51.83,51.84,10011.0,48.8681,48.887,48.8587,48.8681,10011.0
2024-05-07 11:20:00,51.83,51.84,51.77,51.82,11913.0,48.8587,48.8681,48.8022,48.8493,11913.0
2024-05-07 11:25:00,51.81,51.81,51.71,51.71,9828.0,48.8399,48.8399,48.7456,48.7456,9828.0
2024-05-07 11:30:00,51.7,51.74,51.68,51.7,23128.0,48.7362,48.7739,48.7173,48.7362,23128.0
2024-05-07 11:35:00,51.71,51.71,51.61,51.66,9363.0,48.7456,48.7456,48.6513,48.6985,9363.0
2024-05-07 11:40:00,51.66,51.68,51.62,51.62,7128.0,48.6985,48.7173,48.6607,48.6607,7128.0
2024-05-07 11:45:00,51.61,51.69,51.61,51.68,9345.0,48.6513,48.7267,48.6513,48.7173,9345.0
2024-05-07 11:50:00,51.68,51.7,51.65,51.66,14601.0,48.7173,48.7362,48.689,48.6985,14601.0
2024-05-07 11:55:00,51.66,51.77,51.65,51.77,13226.0,48.6985,48.8022,48.689,48.8022,13226.0
2024-05-07 12:00:00,51.78,51.86,51.76,51.84,31289.0,48.8116,48.887,48.7927,48.8681,31289.0
2024-05-07 12:05:00,51.83,51.9,51.82,51.87,35197.0,48.8587,48.9247,48.8493,48.8964,35197.0
2024-05-07 12:10:00,51.87,51.89,51.76,51.79,25777.0,48.8964,48.9153,48.7927,48.821,25777.0
2024-05-07 12:15:00,51.77,51.77,51.73,51.73,9214.0,48.8022,48.8022,48.7644,48.7644,9214.0
2024-05-07 12:20:00,51.74,51.82,51.71,51.79,11924.0,48.7739,48.8493,48.7456,48.821,11924.0
2024-05-07 12:25:00,51.78,51.79,51.75,51.78,8889.0,48.8116,48.821,48.7833,48.8116,8889.0
2024-05-07 12:30:00,51.78,51.83,51.77,51.83,8773.0,48.8116,48.8587,48.8022,48.8587,8773.0
2024-05-07 12:35:00,51.83,51.86,51.8,51.86,12252.0,48.8587,48.887,48.8304,48.887,12252.0
2024-05-07 12:40:00,51.85,51.89,51.85,51.87,14397.0,48.8776,48.9153,48.8776,48.8964,14397.0
2024-05-07 12:45:00,51.87,51.87,51.81,51.85,18208.0,48.8964,48.8964,48.8399,48.8776,18208.0
2024-05-07 12:50:00,51.84,51.84,51.76,51.76,10444.0,48.8681,48.8681,48.7927,48.7927,10444.0
2024-05-07 12:55:00,51.76,51.77,51.74,51.77,6691.0,48.7927,48.8022,48.7739,48.8022,6691.0
2024-05-07 13:00:00,51.76,51.77,51.72,51.72,8767.0,48.7927,48.8022,48.755,48.755,8767.0
2024-05-07 13:05:00,51.72,51.78,51.72,51.78,10019.0,48.755,48.8116,48.755,48.8116,10019.0
2024-05-07 13:10:00,51.79,51.86,51.79,51.86,10913.0,48.821,48.887,48.821,48.887,10913.0
2024-05-07 13:15:00,51.87,51.88,51.85,51.86,7593.0,48.8964,48.9058,48.8776,48.887,7593.0
2024-05-07 13:20:00,51.86,51.88,51.85,51.86,7990.0,48.887,48.9058,48.8776,48.887,7990.0
2024-05-07 13:25:00,51.87,51.88,51.81,51.84,6770.0,48.8964,48.9058,48.8399,48.8681,6770.0
2024-05-07 13:30:00,51.84,51.84,51.79,51.8,9868.0,48.8681,48.8681,48.821,48.8304,9868.0
2024-05-07 13:35:00,51.8,51.82,51.78,51.79,8315.0,48.8304,48.8493,48.8116,48.821,8315.0
2024-05-07 13:40:00,51.79,51.79,51.76,51.78,6152.0,48.821,48.821,48.7927,48.8116,6152.0
2024-05-07 13:45:00,51.78,51.79,51.76,51.77,23659.0,48.8116,48.821,48.7927,48.8022,23659.0
2024-05-07 13:50:00,51.77,51.81,51.74,51.78,13016.0,48.8022,48.8399,48.7739,48.8116,13016.0
2024-05-07 13:55:00,51.78,51.8,51.76,51.79,11809.0,48.8116,48.8304,48.7927,48.821,11809.0
2024-05-07 14:00:00,51.79,51.89,51.77,51.89,12041.0,48.821,48.9153,48.8022,48.9153,12041.0
2024-05-07 14:05:00,51.9,51.9,51.87,51.88,12356.0,48.9247,48.9247,48.8964,48.9058,12356.0
2024-05-07 14:10:00,51.88,51.96,51.88,51.93,15586.0,48.9058,48.9813,48.9058,48.953,15586.0
2024-05-07 14:15:00,51.95,51.96,51.87,51.89,14831.0,48.9718,48.9813,48.8964,48.9153,14831.0
2024-05-07 14:20:00,51.9,51.92,51.88,51.91,5919.0,48.9247,48.9436,48.9058,48.9341,5919.0
2024-05-07 14:25:00,51.91,51.92,51.85,51.86,14093.0,48.9341,48.9436,48.8776,48.887,14093.0
2024-05-07 14:30:00,51.86,51.89,51.85,51.86,20576.0,48.887,48.9153,48.8776,48.887,20576.0
2024-05-07 14:35:00,51.85,51.94,51.84,51.93,11078.0,48.8776,48.9624,48.8681,48.953,11078.0
2024-05-07 14:40:00,51.94,51.98,51.93,51.98,7116.0,48.9624,49.0001,48.953,49.0001,7116.0
2024-05-07 14:45:00,51.98,52.01,51.96,52.01,18031.0,49.0001,49.0284,48.9813,49.0284,18031.0
2024-05-07 14:50:00,52.01,52.02,51.96,52.0,18563.0,49.0284,49.0378,48.9813,49.019,18563.0
2024-05-07 14:55:00,52.0,52.03,51.99,52.03,15397.0,49.019,49.0472,49.0095,49.0472,15397.0
2024-05-07 15:00:00,52.02,52.05,52.0,52.01,20435.0,49.0378,49.0661,49.019,49.0284,20435.0
2024-05-07 15:05:00,52.0,52.02,51.99,51.99,15788.0,49.019,49.0378,49.0095,49.0095,15788.0
2024-05-07 15:10:00,51.99,51.99,51.9,51.91,13947.0,49.0095,49.0095,48.9247,48.9341,13947.0
2024-05-07 15:15:00,51.91,51.95,51.89,51.93,14785.0,48.9341,48.9718,48.9153,48.953,14785.0
2024-05-07 15:20:00,51.92,51.94,51.89,51.89,14590.0,48.9436,48.9624,48.9153,48.9153,14590.0
2024-05-07 15:25:00,51.89,51.91,51.87,51.89,15559.0,48.9153,48.9341,48.8964,48.9153,15559.0
2024-05-07 15:30:00,51.89,51.98,51.88,51.95,17671.0,48.9153,49.0001,48.9058,48.9718,17671.0
2024-05-07 15:35:00,51.95,51.99,51.92,51.97,31821.0,48.9718,49.0095,48.9436,48.9907,31821.0
2024-05-07 15:40:00,51.96,51.99,51.91,51.93,40874.0,48.9813,49.0095,48.9341,48.953,40874.0
2024-05-07 15:45:00,51.92,51.95,51.9,51.95,36821.0,48.9436,48.9718,48.9247,48.9718,36821.0
2024-05-07 15:50:00,51.94,52.1,51.93,52.02,109586.0,48.9624,49.1132,48.953,49.0378,109586.0
2024-05-07 15:55:00,52.02,52.17,52.01,52.12,382206.0,49.0378,49.1792,49.0284,49.1321,382206.0
2024-05-08 09:30:00,51.9,52.0,51.53,51.71,89423.0,48.9247,49.019,48.5759,48.7456,89423.0
2024-05-08 09:35:00,51.73,51.79,51.65,51.75,18357.0,48.7644,48.821,48.689,48.7833,18357.0
2024-05-08 09:40:00,51.74,51.75,51.61,51.66,16521.0,48.7739,48.7833,48.6513,48.6985,16521.0
2024-05-08 09:45:00,51.67,51.84,51.65,51.83,39197.0,48.7079,48.8681,48.689,48.8587,39197.0
2024-05-08 09:50:00,51.84,51.91,51.82,51.88,15763.0,48.8681,48.9341,48.8493,48.9058,15763.0
2024-05-08 09:55:00,51.88,51.88,51.74,51.78,19323.0,48.9058,48.9058,48.7739,48.8116,19323.0
2024-05-08 10:00:00,51.78,51.81,51.58,51.58,53319.0,48.8116,48.8399,48.623,48.623,53319.0
2024-05-08 10:05:00,51.59,51.76,51.59,51.76,20289.0,48.6325,48.7927,48.6325,48.7927,20289.0
2024-05-08 10:10:00,51.77,51.83,51.75,51.79,29915.0,48.8022,48.8587,48.7833,48.821,29915.0
2024-05-08 10:15:00,51.79,51.83,51.7,51.71,35314.0,48.821,48.8587,48.7362,48.7456,35314.0
2024-05-08 10:20:00,51.72,51.76,51.67,51.71,20385.0,48.755,48.7927,48.7079,48.7456,20385.0
2024-05-08 10:25:00,51.71,51.79,51.7,51.79,17998.0,48.7456,48.821,48.7362,48.821,17998.0
2024-05-08 10:30:00,51.8,51.84,51.73,51.82,29872.0,48.8304,48.8681,48.7644,48.8493,29872.0
2024-05-08 10:35:00,51.82,51.87,51.79,51.8,14539.0,48.8493,48.8964,48.821,48.8304,14539.0
2024-05-08 10:40:00,51.8,51.82,51.71,51.75,12966.0,48.8304,48.8493,48.7456,48.7833,12966.0
2024-05-08 10:45:00,51.76,51.78,51.73,51.76,10827.0,48.7927,48.8116,48.7644,48.7927,10827.0
2024-05-08 10:50:00,51.77,51.81,51.74,51.77,23263.0,48.8022,48.8399,48.7739,48.8022,23263.0
2024-05-08 10:55:00,51.77,51.85,51.77,51.85,9551.0,48.8022,48.8776,48.8022,48.8776,9551.0
2024-05-08 11:00:00,51.86,51.87,51.71,51.74,34772.0,48.887,48.8964,48.7456,48.7739,34772.0
2024-05-08 11:05:00,51.75,51.85,51.74,51.8,27937.0,48.7833,48.8776,48.7739,48.8304,27937.0
2024-05-08 11:10:00,51.79,51.85,51.77,51.81,28193.0,48.821,48.8776,48.8022,48.8399,28193.0
2024-05-08 11:15:00,51.8,51.84,51.74,51.77,33693.0,48.8304,48.8681,48.7739,48.8022,33693.0
2024-05-08 11:20:00,51.78,51.81,51.74,51.76,18979.0,48.8116,48.8399,48.7739,48.7927,18979.0
2024-05-08 11:25:00,51.75,51.77,51.7,51.7,14791.0,48.7833,48.8022,48.7362,48.7362,14791.0
2024-05-08 11:30:00,51.71,51.8,51.7,51.78,16633.0,48.7456,48.8304,48.7362,48.8116,16633.0
2024-05-08 11:35:00,51.78,51.8,51.77,51.8,8132.0,48.8116,48.8304,48.8022,48.8304,8132.0
2024-05-08 11:40:00,51.8,51.84,51.73,51.79,41749.0,48.8304,48.8681,48.7644,48.821,41749.0
2024-05-08 11:45:00,51.78,51.81,51.74,51.75,11640.0,48.8116,48.8399,48.7739,48.7833,11640.0
2024-05-08 11:50:00,51.74,51.74,51.68,51.69,13853.0,48.7739,48.7739,48.7173,48.7267,13853.0
2024-05-08 11:55:00,51.68,51.76,51.67,51.73,15663.0,48.7173,48.7927,48.7079,48.7644,15663.0
2024-05-08 12:00:00,51.74,51.76,51.71,51.73,5946.0,48.7739,48.7927,48.7456,48.7644,5946.0
2024-05-08 12:05:00,51.73,51.74,51.69,51.69,10114.0,48.7644,48.7739,48.7267,48.7267,10114.0
2024-05-08 12:10:00,51.69,51.73,51.67,51.69,17598.0,48.7267,48.7644,48.7079,48.7267,17598.0
2024-05-08 12:15:00,51.7,51.7,51.65,51.65,15310.0,48.7362,48.7362,48.689,48.689,15310.0
2024-05-08 12:20:00,51.66,51.7,51.62,51.7,20990.0,48.6985,48.7362,48.6607,48.7362,20990.0
2024-05-08 12:25:00,51.71,51.75,51.71,51.73,21824.0,48.7456,48.7833,48.7456,48.7644,21824.0
2024-05-08 12:30:00,51.73,51.73,51.7,51.73,14191.0,48.7644,48.7644,48.7362,48.7644,14191.0
2024-05-08 12:35:00,51.73,51.79,51.72,51.75,21717.0,48.7644,48.821,48.755,48.7833,21717.0
2024-05-08 12:40:00,51.76,51.79,51.74,51.79,12194.0,48.7927,48.821,48.7739,48.821,12194.0
2024-05-08 12:45:00,51.78,51.8,51.76,51.77,7087.0,48.8116,48.8304,48.7927,48.8022,7087.0
2024-05-08 12:50:00,51.77,51.84,51.75,51.83,13147.0,48.8022,48.8681,48.7833,48.8587,13147.0
2024-05-08 12:55:00,51.84,51.93,51.83,51.91,19886.0,48.8681,48.953,48.8587,48.9341,19886.0
2024-05-08 13:00:00,51.91,51.93,51.85,51.91,17805.0,48.9341,48.953,48.8776,48.9341,17805.0
2024-05-08 13:05:00,51.9,51.9,51.85,51.88,12511.0,48.9247,48.9247,48.8776,48.9058,12511.0
2024-05-08 13:10:00,51.86,51.88,51.82,51.84,19377.0,48.887,48.9058,48.8493,48.8681,19377.0
2024-05-08 13:15:00,51.85,51.89,51.84,51.88,16811.0,48.8776,48.9153,48.8681,48.9058,16811.0
2024-05-08 13:20:00,51.88,51.91,51.86,51.87,12386.0,48.9058,48.9341,48.887,48.8964,12386.0
2024-05-08 13:25:00,51.87,51.89,51.84,51.85,10355.0,48.8964,48.9153,48.8681,48.8776,10355.0
2024-05-08 13:30:00,51.84,51.87,51.82,51.85,7458.0,48.8681,48.8964,48.8493,48.8776,7458.0
2024-05-08 13:35:00,51.85,51.88,51.84,51.86,9060.0,48.8776,48.9058,48.8681,48.887,9060.0
2024-05-08 13:40:00,51.86,51.92,51.86,51.91,10157.0,48.887,48.9436,48.887,48.9341,10157.0
2024-05-08 13:45:00,51.91,51.96,51.89,51.95,9658.0,48.9341,48.9813,48.9153,48.9718,9658.0
2024-05-08 13:50:00,51.94,51.98,51.94,51.95,11177.0,48.9624,49.0001,48.9624,48.9718,11177.0
2024-05-08 13:55:00,51.96,52.0,51.95,51.99,13483.0,48.9813,49.019,48.9718,49.0095,13483.0
2024-05-08 14:00:00,51.99,51.99,51.93,51.95,7631.0,49.0095,49.0095,48.953,48.9718,7631.0
2024-05-08 14:05:00,51.95,51.96,51.93,51.94,8177.0,48.9718,48.9813,48.953,48.9624,8177.0
2024-05-08 14:10:00,51.94,51.98,51.92,51.97,13150.0,48.9624,49.0001,48.9436,48.9907,13150.0
2024-05-08 14:15:00,51.98,51.98,51.92,51.93,10369.0,49.0001,49.0001,48.9436,48.953,10369.0
2024-05-08 14:20:00,51.92,51.94,51.9,51.94,8192.0,48.9436,48.9624,48.9247,48.9624,8192.0
2024-05-08 14:25:00,51.94,51.96,51.91,51.96,9155.0,48.9624,48.9813,48.9341,48.9813,9155.0
2024-05-08 14:30:00,51.97,51.97,51.94,51.95,10246.0,48.9907,48.9907,48.9624,48.9718,10246.0
2024-05-08 14:35:00,51.94,52.01,51.93,51.98,26986.0,48.9624,49.0284,48.953,49.0001,26986.0
2024-05-08 14:40:00,51.98,52.01,51.96,52.0,10509.0,49.0001,49.0284,48.9813,49.019,10509.0
2024-05-08 14:45:00,52.01,52.02,51.97,51.98,10262.0,49.0284,49.0378,48.9907,49.0001,10262.0
2024-05-08 14:50:00,51.98,52.0,51.97,51.98,12542.0,49.0001,49.019,48.9907,49.0001,12542.0
2024-05-08 14:55:00,51.97,52.01,51.96,52.01,14804.0,48.9907,49.0284,48.9813,49.0284,14804.0
2024-05-08 15:00:00,52.01,52.01,51.97,51.98,24514.0,49.0284,49.0284,48.9907,49.0001,24514.0
2024-05-08 15:05:00,51.99,52.05,51.98,52.04,34535.0,49.0095,49.0661,49.0001,49.0567,34535.0
2024-05-08 15:10:00,52.03,52.03,51.95,51.97,19189.0,49.0472,49.0472,48.9718,48.9907,19189.0
2024-05-08 15:15:00,51.98,51.98,51.94,51.94,13245.0,49.0001,49.0001,48.9624,48.9624,13245.0
2024-05-08 15:20:00,51.95,51.98,51.93,51.98,8960.0,48.9718,49.0001,48.953,49.0001,8960.0
2024-05-08 15:25:00,51.97,52.01,51.95,51.99,15029.0,48.9907,49.0284,48.9718,49.0095,15029.0
2024-05-08 15:30:00,52.0,52.02,51.99,52.01,14329.0,49.019,49.0378,49.0095,49.0284,14329.0
2024-05-08 15:35:00,52.02,52.07,51.99,52.0,41090.0,49.0378,49.085,49.0095,49.019,41090.0
2024-05-08 15:40:00,52.0,52.13,52.0,52.13,93281.0,49.019,49.1415,49.019,49.1415,93281.0
2024-05-08 15:45:00,52.13,52.13,52.03,52.06,45800.0,49.1415,49.1415,49.0472,49.0755,45800.0
2024-05-08 15:50:00,52.07,52.21,52.06,52.15,103163.0,49.085,49.2169,49.0755,49.1604,103163.0
2024-05-08 15:55:00,52.15,52.23,52.1,52.14,306625.0,49.1604,49.2358,49.1132,49.1509,306625.0
2024-05-09 09:30:00,52.24,52.43,51.93,52.15,57713.0,49.2452,49.4243,48.953,49.1604,57713.0
2024-05-09 09:35:00,52.18,52.2,52.09,52.19,13727.0,49.1886,49.2075,49.1038,49.1981,13727.0
2024-05-09 09:40:00,52.17,52.39,52.16,52.35,20406.0,49.1792,49.3866,49.1698,49.3489,20406.0
2024-05-09 09:45:00,52.33,52.48,52.33,52.44,39938.0,49.33,49.4714,49.33,49.4337,39938.0
2024-05-09 09:50:00,52.44,52.54,52.41,52.49,22170.0,49.4337,49.528,49.4055,49.4809,22170.0
2024-05-09 09:55:00,52.46,52.51,52.32,52.33,15309.0,49.4526,49.4997,49.3206,49.33,15309.0
2024-05-09 10:00:00,52.33,52.41,52.33,52.34,11720.0,49.33,49.4055,49.33,49.3395,11720.0
2024-05-09 10:05:00,52.33,52.36,52.31,52.36,19640.0,49.33,49.3583,49.3112,49.3583,19640.0
2024-05-09 10:10:00,52.37,52.44,52.36,52.42,16392.0,49.3678,49.4337,49.3583,49.4149,16392.0
2024-05-09 10:15:00,52.44,52.46,52.34,52.45,39470.0,49.4337,49.4526,49.3395,49.4432,39470.0
2024-05-09 10:20:00,52.44,52.56,52.43,52.54,14098.0,49.4337,49.5469,49.4243,49.528,14098.0
2024-05-09 10:25:00,52.56,52.61,52.53,52.55,11995.0,49.5469,49.594,49.5186,49.5374,11995.0
2024-05-09 10:30:00,52.55,52.67,52.53,52.67,25056.0,49.5374,49.6506,49.5186,49.6506,25056.0
2024-05-09 10:35:00,52.67,52.7,52.65,52.67,22624.0,49.6506,49.6788,49.6317,49.6506,22624.0
2024-05-09 10:40:00,52.67,52.8,52.66,52.79,18382.0,49.6506,49.7731,49.6411,49.7637,18382.0
2024-05-09 10:45:00,52.78,52.82,52.76,52.8,16324.0,49.7542,49.792,49.7354,49.7731,16324.0
2024-05-09 10:50:00,52.8,52.87,52.79,52.85,15463.0,49.7731,49.8391,49.7637,49.8202,15463.0
2024-05-09 10:55:00,52.86,52.89,52.83,52.87,21504.0,49.8297,49.8579,49.8014,49.8391,21504.0
2024-05-09 11:00:00,52.87,52.89,52.84,52.87,14089.0,49.8391,49.8579,49.8108,49.8391,14089.0
2024-05-09 11:05:00,52.88,52.88,52.82,52.86,79427.0,49.8485,49.8485,49.792,49.8297,79427.0
2024-05-09 11:10:00,52.86,52.91,52.83,52.86,46017.0,49.8297,49.8768,49.8014,49.8297,46017.0
2024-05-09 11:15:00,52.87,52.92,52.84,52.86,20540.0,49.8391,49.8862,49.8108,49.8297,20540.0
2024-05-09 11:20:00,52.85,52.87,52.78,52.86,42465.0,49.8202,49.8391,49.7542,49.8297,42465.0
2024-05-09 11:25:00,52.85,52.86,52.79,52.8,14562.0,49.8202,49.8297,49.7637,49.7731,14562.0
2024-05-09 11:30:00,52.8,52.82,52.78,52.79,22238.0,49.7731,49.792,49.7542,49.7637,22238.0
2024-05-09 11:35:00,52.78,52.83,52.78,52.83,14541.0,49.7542,49.8014,49.7542,49.8014,14541.0
2024-05-09 11:40:00,52.82,52.92,52.82,52.91,21445.0,49.792,49.8862,49.792,49.8768,21445.0
2024-05-09 11:45:00,52.91,52.97,52.9,52.94,9666.0,49.8768,49.9334,49.8674,49.9051,9666.0
2024-05-09 11:50:00,52.93,52.93,52.79,52.83,21291.0,49.8957,49.8957,49.7637,49.8014,21291.0
2024-05-09 11:55:00,52.83,52.88,52.83,52.87,9946.0,49.8014,49.8485,49.8014,49.8391,9946.0
2024-05-09 12:00:00,52.87,52.88,52.84,52.86,5355.0,49.8391,49.8485,49.8108,49.8297,5355.0
2024-05-09 12:05:00,52.86,52.9,52.83,52.88,6403.0,49.8297,49.8674,49.8014,49.8485,6403.0
2024-05-09 12:10:00,52.88,52.89,52.87,52.89,11866.0,49.8485,49.8579,49.8391,49.8579,11866.0
2024-05-09 12:15:00,52.89,52.89,52.84,52.86,13710.0,49.8579,49.8579,49.8108,49.8297,13710.0
2024-05-09 12:20:00,52.86,52.9,52.82,52.88,23500.0,49.8297,49.8674,49.792,49.8485,23500.0
2024-05-09 12:25:00,52.89,52.89,52.85,52.85,9995.0,49.8579,49.8579,49.8202,49.8202,9995.0
2024-05-09 12:30:00,52.86,52.86,52.82,52.84,9237.0,49.8297,49.8297,49.792,49.8108,9237.0
2024-05-09 12:35:00,52.84,52.86,52.83,52.85,7602.0,49.8108,49.8297,49.8014,49.8202,7602.0
2024-05-09 12:40:00,52.85,52.86,52.8,52.83,11969.0,49.8202,49.8297,49.7731,49.8014,11969.0
2024-05-09 12:45:00,52.84,52.85,52.82,52.82,7127.0,49.8108,49.8202,49.792,49.792,7127.0
2024-05-09 12:50:00,52.83,52.85,52.82,52.83,7589.0,49.8014,49.8202,49.792,49.8014,7589.0
2024-05-09 12:55:00,52.84,52.85,52.78,52.8,15907.0,49.8108,49.8202,49.7542,49.7731,15907.0
2024-05-09 13:00:00,52.79,52.81,52.77,52.8,10331.0,49.7637,49.7825,49.7448,49.7731,10331.0
2024-05-09 13:05:00,52.8,52.8,52.72,52.73,14379.0,49.7731,49.7731,49.6977,49.7071,14379.0
2024-05-09 13:10:00,52.73,52.77,52.73,52.75,17062.0,49.7071,49.7448,49.7071,49.726,17062.0
2024-05-09 13:15:00,52.75,52.75,52.73,52.73,4451.0,49.726,49.726,49.7071,49.7071,4451.0
2024-05-09 13:20:00,52.74,52.76,52.71,52.72,4998.0,49.7165,49.7354,49.6883,49.6977,4998.0
2024-05-09 13:25:00,52.73,52.78,52.73,52.76,5668.0,49.7071,49.7542,49.7071,49.7354,5668.0
2024-05-09 13:30:00,52.76,52.82,52.74,52.8,23534.0,49.7354,49.792,49.7165,49.7731,23534.0
2024-05-09 13:35:00,52.79,52.84,52.79,52.84,6368.0,49.7637,49.8108,49.7637,49.8108,6368.0
2024-05-09 13:40:00,52.85,52.87,52.82,52.86,10577.0,49.8202,49.8391,49.792,49.8297,10577.0
2024-05-09 13:45:00,52.88,52.9,52.84,52.9,18256.0,49.8485,49.8674,49.8108,49.8674,18256.0
2024-05-09 13:50:00,52.89,52.91,52.85,52.87,17060.0,49.8579,49.8768,49.8202,49.8391,17060.0
2024-05-09 13:55:00,52.87,52.88,52.83,52.86,18937.0,49.8391,49.8485,49.8014,49.8297,18937.0
2024-05-09 14:00:00,52.86,52.87,52.81,52.86,12882.0,49.8297,49.8391,49.7825,49.8297,12882.0
2024-05-09 14:05:00,52.85,52.89,52.85,52.88,12399.0,49.8202,49.8579,49.8202,49.8485,12399.0
2024-05-09 14:10:00,52.87,52.9,52.86,52.9,19718.0,49.8391,49.8674,49.8297,49.8674,19718.0
2024-05-09 14:15:00,52.9,52.9,52.83,52.84,48826.0,49.8674,49.8674,49.8014,49.8108,48826.0
2024-05-09 14:20:00,52.85,52.88,52.84,52.85,57259.0,49.8202,49.8485,49.8108,49.8202,57259.0
2024-05-09 14:25:00,52.85,52.87,52.83,52.84,30165.0,49.8202,49.8391,49.8014,49.8108,30165.0
2024-05-09 14:30:00,52.84,52.86,52.82,52.86,18719.0,49.8108,49.8297,49.792,49.8297,18719.0
2024-05-09 14:35:00,52.86,53.09,52.85,53.08,67138.0,49.8297,50.0465,49.8202,50.0371,67138.0
2024-05-09 14:40:00,53.08,53.1,53.03,53.03,15508.0,50.0371,50.0559,49.9899,49.9899,15508.0
2024-05-09 14:45:00,53.04,53.07,53.0,53.03,20712.0,49.9993,50.0276,49.9616,49.9899,20712.0
2024-05-09 14:50:00,53.04,53.04,52.98,53.0,16298.0,49.9993,49.9993,49.9428,49.9616,16298.0
2024-05-09 14:55:00,53.0,53.03,52.98,53.01,21532.0,49.9616,49.9899,49.9428,49.9711,21532.0
2024-05-09 15:00:00,53.01,53.03,52.94,52.98,16071.0,49.9711,49.9899,49.9051,49.9428,16071.0
2024-05-09 15:05:00,52.98,52.99,52.96,52.98,19373.0,49.9428,49.9522,49.9239,49.9428,19373.0
2024-05-09 15:10:00,52.99,53.01,52.97,53.0,16924.0,49.9522,49.9711,49.9334,49.9616,16924.0
2024-05-09 15:15:00,53.01,53.02,52.98,53.02,24845.0,49.9711,49.9805,49.9428,49.9805,24845.0
2024-05-09 15:20:00,53.01,53.04,52.97,52.97,24630.0,49.9711,49.9993,49.9334,49.9334,24630.0
2024-05-09 15:25:00,52.97,52.99,52.95,52.95,21312.0,49.9334,49.9522,49.9145,49.9145,21312.0
2024-05-09 15:30:00,52.95,53.03,52.94,53.03,22709.0,49.9145,49.9899,49.9051,49.9899,22709.0
2024-05-09 15:35:00,53.04,53.04,52.88,52.88,196170.0,49.9993,49.9993,49.8485,49.8485,196170.0
2024-05-09 15:40:00,52.87,52.95,52.86,52.9,46851.0,49.8391,49.9145,49.8297,49.8674,46851.0
2024-05-09 15:45:00,52.9,52.98,52.89,52.91,46585.0,49.8674,49.9428,49.8579,49.8768,46585.0
2024-05-09 15:50:00,52.91,52.98,52.89,52.9,140299.0,49.8768,49.9428,49.8579,49.8674,140299.0
2024-05-09 15:55:00,52.9,52.98,52.8,52.84,443361.0,49.8674,49.9428,49.7731,49.8108,443361.0
2024-05-10 09:30:00,53.5,53.67,53.2,53.2,129444.0,50.433,50.5932,50.1502,50.1502,129444.0
2024-05-10 09:35:00,53.19,53.21,52.93,52.98,34218.0,50.1407,50.1596,49.8957,49.9428,34218.0
2024-05-10 09:40:00,52.98,53.04,52.75,52.86,60547.0,49.9428,49.9993,49.726,49.8297,60547.0
2024-05-10 09:45:00,52.86,53.01,52.81,52.98,40931.0,49.8297,49.9711,49.7825,49.9428,40931.0
2024-05-10 09:50:00,52.99,53.14,52.98,53.05,38953.0,49.9522,50.0936,49.9428,50.0088,38953.0
2024-05-10 09:55:00,53.06,53.16,53.04,53.1,43756.0,50.0182,50.1125,49.9993,50.0559,43756.0
2024-05-10 10:00:00,53.07,53.17,53.03,53.16,39514.0,50.0276,50.1219,49.9899,50.1125,39514.0
2024-05-10 10:05:00,53.17,53.24,53.14,53.18,27364.0,50.1219,50.1879,50.0936,50.1313,27364.0
2024-05-10 10:10:00,53.17,53.24,53.15,53.23,27639.0,50.1219,50.1879,50.103,50.1785,27639.0
2024-05-10 10:15:00,53.24,53.34,53.22,53.23,127095.0,50.1879,50.2821,50.169,50.1785,127095.0
2024-05-10 10:20:00,53.23,53.43,53.21,53.43,42734.0,50.1785,50.367,50.1596,50.367,42734.0
2024-05-10 10:25:00,53.43,53.5,53.35,53.36,23754.0,50.367,50.433,50.2916,50.301,23754.0
2024-05-10 10:30:00,53.35,53.43,53.32,53.33,19191.0,50.2916,50.367,50.2633,50.2727,19191.0
2024-05-10 10:35:00,53.32,53.41,53.3,53.35,264706.0,50.2633,50.3481,50.2444,50.2916,264706.0
2024-05-10 10:40:00,53.38,53.4,53.34,53.36,15831.0,50.3199,50.3387,50.2821,50.301,15831.0
2024-05-10 10:45:00,53.35,53.46,53.34,53.44,354076.0,50.2916,50.3953,50.2821,50.3764,354076.0
2024-05-10 10:50:00,53.44,53.55,53.42,53.44,22853.0,50.3764,50.4801,50.3576,50.3764,22853.0
2024-05-10 10:55:00,53.44,53.49,53.35,53.36,33378.0,50.3764,50.4235,50.2916,50.301,33378.0
2024-05-10 11:00:00,53.36,53.36,53.18,53.19,41034.0,50.301,50.301,50.1313,50.1407,41034.0
2024-05-10 11:05:00,53.18,53.23,53.14,53.2,27233.0,50.1313,50.1785,50.0936,50.1502,27233.0
2024-05-10 11:10:00,53.21,53.25,53.15,53.17,32758.0,50.1596,50.1973,50.103,50.1219,32758.0
2024-05-10 11:15:00,53.17,53.2,53.15,53.18,30535.0,50.1219,50.1502,50.103,50.1313,30535.0
2024-05-10 11:20:00,53.18,53.29,53.17,53.28,10440.0,50.1313,50.235,50.1219,50.2256,10440.0
2024-05-10 11:25:00,53.28,53.38,53.27,53.31,38986.0,50.2256,50.3199,50.2162,50.2539,38986.0
2024-05-10 11:30:00,53.32,53.33,53.26,53.28,37682.0,50.2633,50.2727,50.2067,50.2256,37682.0
2024-05-10 11:35:00,53.29,53.3,53.25,53.28,18730.0,50.235,50.2444,50.1973,50.2256,18730.0
2024-05-10 11:40:00,53.28,53.28,53.24,53.28,17242.0,50.2256,50.2256,50.1879,50.2256,17242.0
2024-05-10 11:45:00,53.27,53.3,53.23,53.23,23806.0,50.2162,50.2444,50.1785,50.1785,23806.0
2024-05-10 11:50:00,53.23,53.29,53.22,53.27,10004.0,50.1785,50.235,50.169,50.2162,10004.0
2024-05-10 11:55:00,53.27,53.31,53.25,53.3,30171.0,50.2162,50.2539,50.1973,50.2444,30171.0
2024-05-10 12:00:00,53.3,53.33,53.23,53.23,23189.0,50.2444,50.2727,50.1785,50.1785,23189.0
2024-05-10 12:05:00,53.23,53.24,53.15,53.18,35894.0,50.1785,50.1879,50.103,50.1313,35894.0
2024-05-10 12:10:00,53.18,53.23,53.16,53.22,35700.0,50.1313,50.1785,50.1125,50.169,35700.0
2024-05-10 12:15:00,53.23,53.28,53.22,53.23,14776.0,50.1785,50.2256,50.169,50.1785,14776.0
2024-05-10 12:20:00,53.23,53.29,53.2,53.29,18727.0,50.1785,50.235,50.1502,50.235,18727.0
2024-05-10 12:25:00,53.3,53.35,53.25,53.25,17772.0,50.2444,50.2916,50.1973,50.1973,17772.0
2024-05-10 12:30:00,53.27,53.29,53.26,53.28,17338.0,50.2162,50.235,50.2067,50.2256,17338.0
2024-05-10 12:35:00,53.27,53.34,53.27,53.28,34906.0,50.2162,50.2821,50.2162,50.2256,34906.0
2024-05-10 12:40:00,53.28,53.35,53.28,53.35,10318.0,50.2256,50.2916,50.2256,50.2916,10318.0
2024-05-10 12:45:00,53.35,53.35,53.29,53.3,21579.0,50.2916,50.2916,50.235,50.2444,21579.0
2024-05-10 12:50:00,53.32,53.32,53.29,53.31,20429.0,50.2633,50.2633,50.235,50.2539,20429.0
2024-05-10 12:55:00,53.3,53.31,53.23,53.23,33223.0,50.2444,50.2539,50.1785,50.1785,33223.0
2024-05-10 13:00:00,53.23,53.3,53.21,53.28,15503.0,50.1785,50.2444,50.1596,50.2256,15503.0
2024-05-10 13:05:00,53.3,53.33,53.25,53.28,228311.0,50.2444,50.2727,50.1973,50.2256,228311.0
2024-05-10 13:10:00,53.27,53.27,53.13,53.14,21665.0,50.2162,50.2162,50.0842,50.0936,21665.0
2024-05-10 13:15:00,53.13,53.21,53.07,53.19,23148.0,50.0842,50.1596,50.0276,50.1407,23148.0
2024-05-10 13:20:00,53.2,53.22,53.12,53.12,14165.0,50.1502,50.169,50.0748,50.0748,14165.0
2024-05-10 13:25:00,53.11,53.17,53.1,53.16,23329.0,50.0653,50.1219,50.0559,50.1125,23329.0
2024-05-10 13:30:00,53.16,53.17,53.12,53.14,16874.0,50.1125,50.1219,50.0748,50.0936,16874.0
2024-05-10 13:35:00,53.13,53.22,53.1,53.21,15400.0,50.0842,50.169,50.0559,50.1596,15400.0
2024-05-10 13:40:00,53.21,53.22,53.16,53.19,14926.0,50.1596,50.169,50.1125,50.1407,14926.0
2024-05-10 13:45:00,53.19,53.21,53.13,53.14,12940.0,50.1407,50.1596,50.0842,50.0936,12940.0
2024-05-10 13:50:00,53.14,53.16,53.13,53.13,33682.0,50.0936,50.1125,50.0842,50.0842,33682.0
2024-05-10 13:55:00,53.13,53.19,53.1,53.18,29087.0,50.0842,50.1407,50.0559,50.1313,29087.0
2024-05-10 14:00:00,53.18,53.21,53.12,53.13,30382.0,50.1313,50.1596,50.0748,50.0842,30382.0
2024-05-10 14:05:00,53.12,53.13,53.03,53.05,32658.0,50.0748,50.0842,49.9899,50.0088,32658.0
2024-05-10 14:10:00,53.04,53.09,53.0,53.09,15033.0,49.9993,50.0465,49.9616,50.0465,15033.0
2024-05-10 14:15:00,53.1,53.11,53.07,53.11,14086.0,50.0559,50.0653,50.0276,50.0653,14086.0
2024-05-10 14:20:00,53.1,53.11,53.06,53.07,21260.0,50.0559,50.0653,50.0182,50.0276,21260.0
2024-05-10 14:25:00,53.07,53.11,53.03,53.06,47847.0,50.0276,50.0653,49.9899,50.0182,47847.0
2024-05-10 14:30:00,53.07,53.09,53.04,53.05,15142.0,50.0276,50.0465,49.9993,50.0088,15142.0
2024-05-10 14:35:00,53.05,53.11,53.03,53.11,36587.0,50.0088,50.0653,49.9899,50.0653,36587.0
2024-05-10 14:40:00,53.12,53.2,53.08,53.17,34927.0,50.0748,50.1502,50.0371,50.1219,34927.0
2024-05-10 14:45:00,53.16,53.2,53.16,53.19,8115.0,50.1125,50.1502,50.1125,50.1407,8115.0
2024-05-10 14:50:00,53.18,53.25,53.18,53.23,16641.0,50.1313,50.1973,50.1313,50.1785,16641.0
2024-05-10 14:55:00,53.24,53.26,53.18,53.2,22248.0,50.1879,50.2067,50.1313,50.1502,22248.0
2024-05-10 15:00:00,53.2,53.24,53.15,53.23,86334.0,50.1502,50.1879,50.103,50.1785,86334.0
2024-05-10 15:05:00,53.23,53.24,53.19,53.23,20643.0,50.1785,50.1879,50.1407,50.1785,20643.0
2024-05-10 15:10:00,53.22,53.26,53.19,53.24,24698.0,50.169,50.2067,50.1407,50.1879,24698.0
2024-05-10 15:15:00,53.23,53.26,53.19,53.23,23995.0,50.1785,50.2067,50.1407,50.1785,23995.0
2024-05-10 15:20:00,53.25,53.31,53.22,53.29,29818.0,50.1973,50.2539,50.169,50.235,29818.0
2024-05-10 15:25:00,53.29,53.29,53.23,53.26,20679.0,50.235,50.235,50.1785,50.2067,20679.0
2024-05-10 15:30:00,53.25,53.32,53.24,53.3,24271.0,50.1973,50.2633,50.1879,50.2444,24271.0
2024-05-10 15:35:00,53.3,53.36,53.3,53.34,29748.0,50.2444,50.301,50.2444,50.2821,29748.0
2024-05-10 15:40:00,53.34,53.37,53.31,53.36,37704.0,50.2821,50.3104,50.2539,50.301,37704.0
2024-05-10 15:45:00,53.36,53.39,53.3,53.32,46894.0,50.301,50.3293,50.2444,50.2633,46894.0
2024-05-10 15:50:00,53.32,53.37,53.19,53.21,175084.0,50.2633,50.3104,50.1407,50.1596,175084.0
2024-05-10 15:55:00,53.21,53.21,53.05,53.07,300941.0,50.1596,50.1596,50.0088,50.0276,300941.0
2024-05-13 09:30:00,53.0,53.23,52.94,53.1,49416.0,49.9616,50.1785,49.9051,50.0559,49416.0
2024-05-13 09:35:00,53.11,53.19,52.96,53.07,31958.0,50.0653,50.1407,49.9239,50.0276,31958.0
2024-05-13 09:40:00,53.07,53.13,53.02,53.12,19084.0,50.0276,50.0842,49.9805,50.0748,19084.0
2024-05-13 09:45:00,53.12,53.21,53.1,53.18,14035.0,50.0748,50.1596,50.0559,50.1313,14035.0
2024-05-13 09:50:00,53.19,53.3,53.19,53.28,7538.0,50.1407,50.2444,50.1407,50.2256,7538.0
2024-05-13 09:55:00,53.29,53.36,53.18,53.2,14683.0,50.235,50.301,50.1313,50.1502,14683.0
2024-05-13 10:00:00,53.2,53.26,53.2,53.21,28494.0,50.1502,50.2067,50.1502,50.1596,28494.0
2024-05-13 10:05:00,53.23,53.24,53.13,53.14,23916.0,50.1785,50.1879,50.0842,50.0936,23916.0
2024-05-13 10:10:00,53.14,53.16,53.1,53.1,25294.0,50.0936,50.1125,50.0559,50.0559,25294.0
2024-05-13 10:15:00,53.1,53.1,52.98,53.04,45042.0,50.0559,50.0559,49.9428,49.9993,45042.0
2024-05-13 10:20:00,53.03,53.09,53.01,53.09,18678.0,49.9899,50.0465,49.9711,50.0465,18678.0
2024-05-13 10:25:00,53.1,53.14,53.08,53.14,47465.0,50.0559,50.0936,50.0371,50.0936,47465.0
2024-05-13 10:30:00,53.16,53.18,53.1,53.13,15681.0,50.1125,50.1313,50.0559,50.0842,15681.0
2024-05-13 10:35:00,53.14,53.19,53.13,53.19,18896.0,50.0936,50.1407,50.0842,50.1407,18896.0
2024-05-13 10:40:00,53.19,53.21,53.11,53.13,17754.0,50.1407,50.1596,50.0653,50.0842,17754.0
2024-05-13 10:45:00,53.14,53.15,53.11,53.14,9937.0,50.0936,50.103,50.0653,50.0936,9937.0
2024-05-13 10:50:00,53.13,53.15,53.08,53.1,38126.0,50.0842,50.103,50.0371,50.0559,38126.0
2024-05-13 10:55:00,53.1,53.12,53.04,53.08,14325.0,50.0559,50.0748,49.9993,50.0371,14325.0
2024-05-13 11:00:00,53.09,53.11,53.01,53.01,6366.0,50.0465,50.0653,49.9711,49.9711,6366.0
2024-05-13 11:05:00,53.0,53.0,52.91,52.91,12520.0,49.9616,49.9616,49.8768,49.8768,12520.0
2024-05-13 11:10:00,52.91,52.92,52.87,52.88,13667.0,49.8768,49.8862,49.8391,49.8485,13667.0
2024-05-13 11:15:00,52.87,52.9,52.79,52.79,27489.0,49.8391,49.8674,49.7637,49.7637,27489.0
2024-05-13 11:20:00,52.79,52.85,52.76,52.77,20051.0,49.7637,49.8202,49.7354,49.7448,20051.0
2024-05-13 11:25:00,52.77,52.81,52.74,52.75,10455.0,49.7448,49.7825,49.7165,49.726,10455.0
2024-05-13 11:30:00,52.74,52.74,52.68,52.69,19666.0,49.7165,49.7165,49.66,49.6694,19666.0
2024-05-13 11:35:00,52.69,52.71,52.66,52.68,27649.0,49.6694,49.6883,49.6411,49.66,27649.0
2024-05-13 11:40:00,52.69,52.7,52.63,52.64,11420.0,49.6694,49.6788,49.6128,49.6223,11420.0
2024-05-13 11:45:00,52.64,52.64,52.54,52.57,14913.0,49.6223,49.6223,49.528,49.5563,14913.0
2024-05-13 11:50:00,52.57,52.59,52.51,52.54,18925.0,49.5563,49.5751,49.4997,49.528,18925.0
2024-05-13 11:55:00,52.55,52.58,52.51,52.52,24608.0,49.5374,49.5657,49.4997,49.5092,24608.0
2024-05-13 12:00:00,52.51,52.61,52.48,52.59,33265.0,49.4997,49.594,49.4714,49.5751,33265.0
2024-05-13 12:05:00,52.58,52.6,52.56,52.59,17241.0,49.5657,49.5846,49.5469,49.5751,17241.0
2024-05-13 12:10:00,52.59,52.69,52.58,52.68,59221.0,49.5751,49.6694,49.5657,49.66,59221.0
2024-05-13 12:15:00,52.68,52.69,52.66,52.67,11855.0,49.66,49.6694,49.6411,49.6506,11855.0
2024-05-13 12:20:00,52.68,52.68,52.63,52.65,18001.0,49.66,49.66,49.6128,49.6317,18001.0
2024-05-13 12:25:00,52.65,52.74,52.63,52.72,307646.0,49.6317,49.7165,49.6128,49.6977,307646.0
2024-05-13 12:30:00,52.72,52.72,52.63,52.68,148463.0,49.6977,49.6977,49.6128,49.66,148463.0
2024-05-13 12:35:00,52.68,52.83,52.68,52.83,15689.0,49.66,49.8014,49.66,49.8014,15689.0
2024-05-13 12:40:00,52.82,52.84,52.78,52.81,34503.0,49.792,49.8108,49.7542,49.7825,34503.0
2024-05-13 12:45:00,52.81,52.91,52.8,52.86,34702.0,49.7825,49.8768,49.7731,49.8297,34702.0
2024-05-13 12:50:00,52.86,52.86,52.8,52.82,24353.0,49.8297,49.8297,49.7731,49.792,24353.0
2024-05-13 12:55:00,52.82,52.83,52.78,52.81,11643.0,49.792,49.8014,49.7542,49.7825,11643.0
2024-05-13 13:00:00,52.81,52.83,52.79,52.81,6172.0,49.7825,49.8014,49.7637,49.7825,6172.0
2024-05-13 13:05:00,52.8,52.84,52.79,52.82,6228.0,49.7731,49.8108,49.7637,49.792,6228.0
2024-05-13 13:10:00,52.82,52.82,52.75,52.78,6275.0,49.792,49.792,49.726,49.7542,6275.0
2024-05-13 13:15:00,52.78,52.78,52.71,52.74,7634.0,49.7542,49.7542,49.6883,49.7165,7634.0
2024-05-13 13:20:00,52.73,52.73,52.67,52.68,12108.0,49.7071,49.7071,49.6506,49.66,12108.0
2024-05-13 13:25:00,52.68,52.74,52.67,52.73,7097.0,49.66,49.7165,49.6506,49.7071,7097.0
2024-05-13 13:30:00,52.72,52.77,52.72,52.73,11311.0,49.6977,49.7448,49.6977,49.7071,11311.0
2024-05-13 13:35:00,52.73,52.74,52.71,52.73,3835.0,49.7071,49.7165,49.6883,49.7071,3835.0
2024-05-13 13:40:00,52.73,52.78,52.73,52.78,8575.0,49.7071,49.7542,49.7071,49.7542,8575.0
2024-05-13 13:45:00,52.79,52.79,52.72,52.73,7305.0,49.7637,49.7637,49.6977,49.7071,7305.0
2024-05-13 13:50:00,52.74,52.75,52.71,52.75,9424.0,49.7165,49.726,49.6883,49.726,9424.0
2024-05-13 13:55:00,52.75,52.76,52.71,52.72,9658.0,49.726,49.7354,49.6883,49.6977,9658.0
2024-05-13 14:00:00,52.72,52.75,52.71,52.73,12992.0,49.6977,49.726,49.6883,49.7071,12992.0
2024-05-13 14:05:00,52.73,52.74,52.7,52.71,12932.0,49.7071,49.7165,49.6788,49.6883,12932.0
2024-05-13 14:10:00,52.72,52.75,52.71,52.74,8784.0,49.6977,49.726,49.6883,49.7165,8784.0
2024-05-13 14:15:00,52.75,52.79,52.73,52.75,18195.0,49.726,49.7637,49.7071,49.726,18195.0
2024-05-13 14:20:00,52.73,52.76,52.72,52.74,23587.0,49.7071,49.7354,49.6977,49.7165,23587.0
2024-05-13 14:25:00,52.73,52.75,52.72,52.73,28696.0,49.7071,49.726,49.6977,49.7071,28696.0
2024-05-13 14:30:00,52.73,52.75,52.71,52.75,8944.0,49.7071,49.726,49.6883,49.726,8944.0
2024-05-13 14:35:00,52.75,52.76,52.73,52.76,8165.0,49.726,49.7354,49.7071,49.7354,8165.0
2024-05-13 14:40:00,52.76,52.98,52.75,52.93,1337718.0,49.7354,49.9428,49.726,49.8957,1337718.0
2024-05-13 14:45:00,52.93,52.99,52.9,52.91,86684.0,49.8957,49.9522,49.8674,49.8768,86684.0
2024-05-13 14:50:00,52.9,52.97,52.85,52.93,40570.0,49.8674,49.9334,49.8202,49.8957,40570.0
2024-05-13 14:55:00,52.92,52.94,52.91,52.94,10866.0,49.8862,49.9051,49.8768,49.9051,10866.0
2024-05-13 15:00:00,52.95,52.96,52.91,52.91,10884.0,49.9145,49.9239,49.8768,49.8768,10884.0
2024-05-13 15:05:00,52.91,52.92,52.86,52.86,9197.0,49.8768,49.8862,49.8297,49.8297,9197.0
2024-05-13 15:10:00,52.86,52.93,52.86,52.91,16669.0,49.8297,49.8957,49.8297,49.8768,16669.0
2024-05-13 15:15:00,52.92,52.99,52.92,52.99,20989.0,49.8862,49.9522,49.8862,49.9522,20989.0
2024-05-13 15:20:00,52.99,52.99,52.91,52.98,19335.0,49.9522,49.9522,49.8768,49.9428,19335.0
2024-05-13 15:25:00,52.98,52.99,52.94,52.96,19730.0,49.9428,49.9522,49.9051,49.9239,19730.0
2024-05-13 15:30:00,52.96,53.04,52.95,53.01,33242.0,49.9239,49.9993,49.9145,49.9711,33242.0
2024-05-13 15:35:00,53.0,53.07,53.0,53.07,29050.0,49.9616,50.0276,49.9616,50.0276,29050.0
2024-05-13 15:40:00,53.07,53.11,52.97,52.99,43879.0,50.0276,50.0653,49.9334,49.9522,43879.0
2024-05-13 15:45:00,52.99,52.99,52.93,52.96,35298.0,49.9522,49.9522,49.8957,49.9239,35298.0
2024-05-13 15:50:00,52.96,52.99,52.9,52.9,54960.0,49.9239,49.9522,49.8674,49.8674,54960.0
2024-05-13 15:55:00,52.91,53.1,52.89,53.05,306056.0,49.8768,50.0559,49.8579,50.0088,306056.0
2024-05-14 09:30:00,53.32,53.36,53.08,53.19,86491.0,50.2633,50.301,50.0371,50.1407,86491.0
2024-05-14 09:35:00,53.15,53.25,53.03,53.15,46455.0,50.103,50.1973,49.9899,50.103,46455.0
2024-05-14 09:40:00,53.16,53.19,52.98,53.0,8943.0,50.1125,50.1407,49.9428,49.9616,8943.0
2024-05-14 09:45:00,53.01,53.06,52.91,53.03,17382.0,49.9711,50.0182,49.8768,49.9899,17382.0
2024-05-14 09:50:00,53.04,53.14,53.03,53.12,25661.0,49.9993,50.0936,49.9899,50.0748,25661.0
2024-05-14 09:55:00,53.13,53.15,53.1,53.11,8526.0,50.0842,50.103,50.0559,50.0653,8526.0
2024-05-14 10:00:00,53.13,53.2,53.13,53.18,15533.0,50.0842,50.1502,50.0842,50.1313,15533.0
2024-05-14 10:05:00,53.18,53.2,53.07,53.12,26246.0,50.1313,50.1502,50.0276,50.0748,26246.0
2024-05-14 10:10:00,53.13,53.18,53.12,53.12,23442.0,50.0842,50.1313,50.0748,50.0748,23442.0
2024-05-14 10:15:00,53.12,53.12,53.04,53.07,15851.0,50.0748,50.0748,49.9993,50.0276,15851.0
2024-05-14 10:20:00,53.06,53.06,52.99,53.02,27271.0,50.0182,50.0182,49.9522,49.9805,27271.0
2024-05-14 10:25:00,53.03,53.03,52.94,53.0,14866.0,49.9899,49.9899,49.9051,49.9616,14866.0
2024-05-14 10:30:00,53.0,53.02,52.9,52.95,18931.0,49.9616,49.9805,49.8674,49.9145,18931.0
2024-05-14 10:35:00,52.96,53.0,52.93,52.96,27091.0,49.9239,49.9616,49.8957,49.9239,27091.0
2024-05-14 10:40:00,52.97,53.01,52.94,53.01,17076.0,49.9334,49.9711,49.9051,49.9711,17076.0
2024-05-14 10:45:00,53.01,53.04,52.97,53.02,18662.0,49.9711,49.9993,49.9334,49.9805,18662.0
2024-05-14 10:50:00,53.02,53.06,53.01,53.05,18575.0,49.9805,50.0182,49.9711,50.0088,18575.0
2024-05-14 10:55:00,53.04,53.07,52.98,53.04,26049.0,49.9993,50.0276,49.9428,49.9993,26049.0
2024-05-14 11:00:00,53.05,53.05,52.97,52.98,13464.0,50.0088,50.0088,49.9334,49.9428,13464.0
2024-05-14 11:05:00,52.98,52.99,52.9,52.95,35350.0,49.9428,49.9522,49.8674,49.9145,35350.0
2024-05-14 11:10:00,52.95,52.96,52.9,52.92,22148.0,49.9145,49.9239,49.8674,49.8862,22148.0
2024-05-14 11:15:00,52.93,52.96,52.86,52.91,82354.0,49.8957,49.9239,49.8297,49.8768,82354.0
2024-05-14 11:20:00,52.91,52.93,52.83,52.84,19316.0,49.8768,49.8957,49.8014,49.8108,19316.0
2024-05-14 11:25:00,52.84,52.85,52.79,52.84,18982.0,49.8108,49.8202,49.7637,49.8108,18982.0
2024-05-14 11:30:00,52.85,52.87,52.83,52.86,13213.0,49.8202,49.8391,49.8014,49.8297,13213.0
2024-05-14 11:35:00,52.86,52.9,52.84,52.88,13966.0,49.8297,49.8674,49.8108,49.8485,13966.0
2024-05-14 11:40:00,52.88,52.9,52.82,52.82,17785.0,49.8485,49.8674,49.792,49.792,17785.0
2024-05-14 11:45:00,52.83,52.88,52.83,52.88,11550.0,49.8014,49.8485,49.8014,49.8485,11550.0
2024-05-14 11:50:00,52.89,52.91,52.84,52.84,11767.0,49.8579,49.8768,49.8108,49.8108,11767.0
2024-05-14 11:55:00,52.84,52.88,52.83,52.85,8352.0,49.8108,49.8485,49.8014,49.8202,8352.0
2024-05-14 12:00:00,52.85,52.86,52.81,52.81,7457.0,49.8202,49.8297,49.7825,49.7825,7457.0
2024-05-14 12:05:00,52.82,52.87,52.81,52.87,8144.0,49.792,49.8391,49.7825,49.8391,8144.0
2024-05-14 12:10:00,52.87,52.88,52.84,52.84,12817.0,49.8391,49.8485,49.8108,49.8108,12817.0
2024-05-14 12:15:00,52.84,52.85,52.8,52.82,8476.0,49.8108,49.8202,49.7731,49.792,8476.0
2024-05-14 12:20:00,52.82,52.87,52.82,52.86,8452.0,49.792,49.8391,49.792,49.8297,8452.0
2024-05-14 12:25:00,52.87,52.92,52.86,52.91,7710.0,49.8391,49.8862,49.8297,49.8768,7710.0
2024-05-14 12:30:00,52.91,52.93,52.87,52.89,9999.0,49.8768,49.8957,49.8391,49.8579,9999.0
2024-05-14 12:35:00,52.9,52.91,52.86,52.89,15384.0,49.8674,49.8768,49.8297,49.8579,15384.0
2024-05-14 12:40:00,52.89,52.92,52.86,52.91,13916.0,49.8579,49.8862,49.8297,49.8768,13916.0
2024-05-14 12:45:00,52.91,52.94,52.89,52.91,11742.0,49.8768,49.9051,49.8579,49.8768,11742.0
2024-05-14 12:50:00,52.9,52.93,52.89,52.9,8864.0,49.8674,49.8957,49.8579,49.8674,8864.0
2024-05-14 12:55:00,52.9,52.91,52.85,52.86,19256.0,49.8674,49.8768,49.8202,49.8297,19256.0
2024-05-14 13:00:00,52.87,52.87,52.74,52.74,9418.0,49.8391,49.8391,49.7165,49.7165,9418.0
2024-05-14 13:05:00,52.74,52.77,52.73,52.76,11081.0,49.7165,49.7448,49.7071,49.7354,11081.0
2024-05-14 13:10:00,52.76,52.78,52.71,52.72,9154.0,49.7354,49.7542,49.6883,49.6977,9154.0
2024-05-14 13:15:00,52.72,52.77,52.69,52.77,14771.0,49.6977,49.7448,49.6694,49.7448,14771.0
2024-05-14 13:20:00,52.78,52.78,52.74,52.76,19348.0,49.7542,49.7542,49.7165,49.7354,19348.0
2024-05-14 13:25:00,52.76,52.78,52.74,52.77,13021.0,49.7354,49.7542,49.7165,49.7448,13021.0
2024-05-14 13:30:00,52.78,52.82,52.76,52.79,11918.0,49.7542,49.792,49.7354,49.7637,11918.0
2024-05-14 13:35:00,52.79,52.85,52.78,52.81,25124.0,49.7637,49.8202,49.7542,49.7825,25124.0
2024-05-14 13:40:00,52.81,52.82,52.75,52.77,14078.0,49.7825,49.792,49.726,49.7448,14078.0
2024-05-14 13:45:00,52.76,52.81,52.76,52.8,12365.0,49.7354,49.7825,49.7354,49.7731,12365.0
2024-05-14 13:50:00,52.8,52.83,52.74,52.76,12726.0,49.7731,49.8014,49.7165,49.7354,12726.0
2024-05-14 13:55:00,52.76,52.78,52.75,52.78,9999.0,49.7354,49.7542,49.726,49.7542,9999.0
2024-05-14 14:00:00,52.77,52.82,52.77,52.8,12904.0,49.7448,49.792,49.7448,49.7731,12904.0
2024-05-14 14:05:00,52.8,52.83,52.79,52.8,16606.0,49.7731,49.8014,49.7637,49.7731,16606.0
2024-05-14 14:10:00,52.8,52.83,52.79,52.8,14021.0,49.7731,49.8014,49.7637,49.7731,14021.0
2024-05-14 14:15:00,52.81,52.82,52.76,52.78,50525.0,49.7825,49.792,49.7354,49.7542,50525.0
2024-05-14 14:20:00,52.78,52.78,52.71,52.74,18678.0,49.7542,49.7542,49.6883,49.7165,18678.0
2024-05-14 14:25:00,52.74,52.74,52.67,52.71,62612.0,49.7165,49.7165,49.6506,49.6883,62612.0
2024-05-14 14:30:00,52.72,52.74,52.69,52.71,35537.0,49.6977,49.7165,49.6694,49.6883,35537.0
2024-05-14 14:35:00,52.71,52.8,52.7,52.79,17412.0,49.6883,49.7731,49.6788,49.7637,17412.0
2024-05-14 14:40:00,52.79,52.85,52.78,52.79,20575.0,49.7637,49.8202,49.7542,49.7637,20575.0
2024-05-14 14:45:00,52.8,52.81,52.75,52.8,15247.0,49.7731,49.7825,49.726,49.7731,15247.0
2024-05-14 14:50:00,52.8,52.84,52.79,52.81,14289.0,49.7731,49.8108,49.7637,49.7825,14289.0
2024-05-14 14:55:00,52.8,52.85,52.8,52.84,10452.0,49.7731,49.8202,49.7731,49.8108,10452.0
2024-05-14 15:00:00,52.84,52.84,52.77,52.78,13143.0,49.8108,49.8108,49.7448,49.7542,13143.0
2024-05-14 15:05:00,52.78,52.81,52.77,52.78,13633.0,49.7542,49.7825,49.7448,49.7542,13633.0
2024-05-14 15:10:00,52.77,52.8,52.77,52.8,17430.0,49.7448,49.7731,49.7448,49.7731,17430.0
2024-05-14 15:15:00,52.8,52.8,52.74,52.74,38156.0,49.7731,49.7731,49.7165,49.7165,38156.0
2024-05-14 15:20:00,52.75,52.83,52.72,52.78,16856.0,49.726,49.8014,49.6977,49.7542,16856.0
2024-05-14 15:25:00,52.78,52.78,52.74,52.76,14300.0,49.7542,49.7542,49.7165,49.7354,14300.0
2024-05-14 15:30:00,52.76,52.78,52.71,52.74,35126.0,49.7354,49.7542,49.6883,49.7165,35126.0
2024-05-14 15:35:00,52.73,52.75,52.71,52.73,19692.0,49.7071,49.726,49.6883,49.7071,19692.0
2024-05-14 15:40:00,52.73,52.81,52.73,52.8,30614.0,49.7071,49.7825,49.7071,49.7731,30614.0
2024-05-14 15:45:00,52.8,52.8,52.67,52.72,48732.0,49.7731,49.7731,49.6506,49.6977,48732.0
2024-05-14 15:50:00,52.72,52.84,52.71,52.8,89177.0,49.6977,49.8108,49.6883,49.7731,89177.0
2024-05-14 15:55:00,52.8,52.88,52.76,52.82,282155.0,49.7731,49.8485,49.7354,49.792,282155.0
2024-05-15 09:30:00,53.37,53.46,53.12,53.28,36336.0,50.3104,50.3953,50.0748,50.2256,36336.0
2024-05-15 09:35:00,53.3,53.36,53.17,53.27,11666.0,50.2444,50.301,50.1219,50.2162,11666.0
2024-05-15 09:40:00,53.3,53.35,53.21,53.22,31910.0,50.2444,50.2916,50.1596,50.169,31910.0
2024-05-15 09:45:00,53.22,53.26,53.12,53.19,29097.0,50.169,50.2067,50.0748,50.1407,29097.0
2024-05-15 09:50:00,53.2,53.24,53.12,53.15,26105.0,50.1502,50.1879,50.0748,50.103,26105.0
2024-05-15 09:55:00,53.16,53.19,53.1,53.19,24948.0,50.1125,50.1407,50.0559,50.1407,24948.0
2024-05-15 10:00:00,53.19,53.22,53.13,53.21,49520.0,50.1407,50.169,50.0842,50.1596,49520.0
2024-05-15 10:05:00,53.21,53.28,53.21,53.25,53771.0,50.1596,50.2256,50.1596,50.1973,53771.0
2024-05-15 10:10:00,53.25,53.33,53.23,53.29,57601.0,50.1973,50.2727,50.1785,50.235,57601.0
2024-05-15 10:15:00,53.29,53.4,53.27,53.39,43088.0,50.235,50.3387,50.2162,50.3293,43088.0
2024-05-15 10:20:00,53.39,53.4,53.27,53.31,125407.0,50.3293,50.3387,50.2162,50.2539,125407.0
2024-05-15 10:25:00,53.31,53.46,53.27,53.43,60694.0,50.2539,50.3953,50.2162,50.367,60694.0
2024-05-15 10:30:00,53.43,53.46,53.37,53.46,85227.0,50.367,50.3953,50.3104,50.3953,85227.0
2024-05-15 10:35:00,53.46,53.47,53.36,53.36,51170.0,50.3953,50.4047,50.301,50.301,51170.0
2024-05-15 10:40:00,53.35,53.46,53.33,53.44,40251.0,50.2916,50.3953,50.2727,50.3764,40251.0
2024-05-15 10:45:00,53.45,53.47,53.4,53.43,35017.0,50.3858,50.4047,50.3387,50.367,35017.0
2024-05-15 10:50:00,53.43,53.45,53.38,53.43,34654.0,50.367,50.3858,50.3199,50.367,34654.0
2024-05-15 10:55:00,53.42,53.46,53.4,53.42,43043.0,50.3576,50.3953,50.3387,50.3576,43043.0
2024-05-15 11:00:00,53.43,53.46,53.35,53.43,49047.0,50.367,50.3953,50.2916,50.367,49047.0
2024-05-15 11:05:00,53.43,53.44,53.37,53.37,24419.0,50.367,50.3764,50.3104,50.3104,24419.0
2024-05-15 11:10:00,53.36,53.4,53.31,53.39,48208.0,50.301,50.3387,50.2539,50.3293,48208.0
2024-05-15 11:15:00,53.38,53.42,53.28,53.3,31719.0,50.3199,50.3576,50.2256,50.2444,31719.0
2024-05-15 11:20:00,53.3,53.33,53.28,53.33,34446.0,50.2444,50.2727,50.2256,50.2727,34446.0
2024-05-15 11:25:00,53.34,53.39,53.33,53.38,45812.0,50.2821,50.3293,50.2727,50.3199,45812.0
2024-05-15 11:30:00,53.37,53.37,53.32,53.32,59297.0,50.3104,50.3104,50.2633,50.2633,59297.0
2024-05-15 11:35:00,53.32,53.32,53.2,53.22,45737.0,50.2633,50.2633,50.1502,50.169,45737.0
2024-05-15 11:40:00,53.23,53.25,53.17,53.21,58102.0,50.1785,50.1973,50.1219,50.1596,58102.0
2024-05-15 11:45:00,53.21,53.22,53.17,53.18,16583.0,50.1596,50.169,50.1219,50.1313,16583.0
2024-05-15 11:50:00,53.18,53.2,53.13,53.13,27724.0,50.1313,50.1502,50.0842,50.0842,27724.0
2024-05-15 11:55:00,53.13,53.19,53.12,53.18,35164.0,50.0842,50.1407,50.0748,50.1313,35164.0
2024-05-15 12:00:00,53.17,53.2,53.14,53.18,59585.0,50.1219,50.1502,50.0936,50.1313,59585.0
2024-05-15 12:05:00,53.18,53.18,53.08,53.09,34527.0,50.1313,50.1313,50.0371,50.0465,34527.0
2024-05-15 12:10:00,53.1,53.18,53.09,53.16,24965.0,50.0559,50.1313,50.0465,50.1125,24965.0
2024-05-15 12:15:00,53.17,53.18,53.08,53.09,18119.0,50.1219,50.1313,50.0371,50.0465,18119.0
2024-05-15 12:20:00,53.09,53.11,53.04,53.05,14144.0,50.0465,50.0653,49.9993,50.0088,14144.0
2024-05-15 12:25:00,53.05,53.08,53.04,53.06,8741.0,50.0088,50.0371,49.9993,50.0182,8741.0
2024-05-15 12:30:00,53.06,53.07,53.03,53.04,19857.0,50.0182,50.0276,49.9899,49.9993,19857.0
2024-05-15 12:35:00,53.05,53.11,53.04,53.09,24985.0,50.0088,50.0653,49.9993,50.0465,24985.0
2024-05-15 12:40:00,53.1,53.29,53.09,53.26,17233.0,50.0559,50.235,50.0465,50.2067,17233.0
2024-05-15 12:45:00,53.27,53.3,53.23,53.29,42954.0,50.2162,50.2444,50.1785,50.235,42954.0
2024-05-15 12:50:00,53.3,53.33,53.27,53.27,22416.0,50.2444,50.2727,50.2162,50.2162,22416.0
2024-05-15 12:55:00,53.26,53.27,53.24,53.25,12520.0,50.2067,50.2162,50.1879,50.1973,12520.0
2024-05-15 13:00:00,53.26,53.26,53.16,53.21,14541.0,50.2067,50.2067,50.1125,50.1596,14541.0
2024-05-15 13:05:00,53.21,53.21,53.18,53.19,9728.0,50.1596,50.1596,50.1313,50.1407,9728.0
2024-05-15 13:10:00,53.19,53.19,53.14,53.15,9339.0,50.1407,50.1407,50.0936,50.103,9339.0
2024-05-15 13:15:00,53.15,53.19,53.14,53.16,16822.0,50.103,50.1407,50.0936,50.1125,16822.0
2024-05-15 13:20:00,53.14,53.15,53.11,53.15,12895.0,50.0936,50.103,50.0653,50.103,12895.0
2024-05-15 13:25:00,53.14,53.16,53.09,53.11,11971.0,50.0936,50.1125,50.0465,50.0653,11971.0
2024-05-15 13:30:00,53.1,53.12,53.08,53.1,18645.0,50.0559,50.0748,50.0371,50.0559,18645.0
2024-05-15 13:35:00,53.11,53.14,53.08,53.09,13824.0,50.0653,50.0936,50.0371,50.0465,13824.0
2024-05-15 13:40:00,53.09,53.1,53.06,53.06,21657.0,50.0465,50.0559,50.0182,50.0182,21657.0
2024-05-15 13:45:00,53.06,53.08,53.02,53.07,13274.0,50.0182,50.0371,49.9805,50.0276,13274.0
2024-05-15 13:50:00,53.08,53.12,53.07,53.1,11023.0,50.0371,50.0748,50.0276,50.0559,11023.0
2024-05-15 13:55:00,53.1,53.11,53.06,53.1,13339.0,50.0559,50.0653,50.0182,50.0559,13339.0
2024-05-15 14:00:00,53.1,53.1,53.04,53.06,11294.0,50.0559,50.0559,49.9993,50.0182,11294.0
2024-05-15 14:05:00,53.07,53.08,53.06,53.07,7311.0,50.0276,50.0371,50.0182,50.0276,7311.0
2024-05-15 14:10:00,53.07,53.12,53.06,53.11,15259.0,50.0276,50.0748,50.0182,50.0653,15259.0
2024-05-15 14:15:00,53.11,53.11,53.07,53.11,12961.0,50.0653,50.0653,50.0276,50.0653,12961.0
2024-05-15 14:20:00,53.11,53.12,53.09,53.11,8802.0,50.0653,50.0748,50.0465,50.0653,8802.0
2024-05-15 14:25:00,53.12,53.16,53.1,53.15,25508.0,50.0748,50.1125,50.0559,50.103,25508.0
2024-05-15 14:30:00,53.15,53.16,53.11,53.12,14905.0,50.103,50.1125,50.0653,50.0748,14905.0
2024-05-15 14:35:00,53.11,53.15,53.07,53.15,12336.0,50.0653,50.103,50.0276,50.103,12336.0
2024-05-15 14:40:00,53.15,53.16,53.12,53.15,32182.0,50.103,50.1125,50.0748,50.103,32182.0
2024-05-15 14:45:00,53.16,53.19,53.15,53.17,21748.0,50.1125,50.1407,50.103,50.1219,21748.0
2024-05-15 14:50:00,53.18,53.23,53.17,53.23,24300.0,50.1313,50.1785,50.1219,50.1785,24300.0
2024-05-15 14:55:00,53.23,53.25,53.21,53.23,19797.0,50.1785,50.1973,50.1596,50.1785,19797.0
2024-05-15 15:00:00,53.23,53.27,53.22,53.26,29261.0,50.1785,50.2162,50.169,50.2067,29261.0
2024-05-15 15:05:00,53.26,53.26,53.16,53.2,25651.0,50.2067,50.2067,50.1125,50.1502,25651.0
2024-05-15 15:10:00,53.2,53.28,53.2,53.27,47035.0,50.1502,50.2256,50.1502,50.2162,47035.0
2024-05-15 15:15:00,53.26,53.28,53.2,53.22,31664.0,50.2067,50.2256,50.1502,50.169,31664.0
2024-05-15 15:20:00,53.21,53.28,53.2,53.28,26114.0,50.1596,50.2256,50.1502,50.2256,26114.0
2024-05-15 15:25:00,53.28,53.29,53.23,53.25,30952.0,50.2256,50.235,50.1785,50.1973,30952.0
2024-05-15 15:30:00,53.25,53.25,53.19,53.25,32527.0,50.1973,50.1973,50.1407,50.1973,32527.0
2024-05-15 15:35:00,53.25,53.28,53.25,53.28,29368.0,50.1973,50.2256,50.1973,50.2256,29368.0
2024-05-15 15:40:00,53.27,53.32,53.27,53.3,43961.0,50.2162,50.2633,50.2162,50.2444,43961.0
2024-05-15 15:45:00,53.3,53.32,53.29,53.29,18057.0,50.2444,50.2633,50.235,50.235,18057.0
2024-05-15 15:50:00,53.3,53.31,53.24,53.31,84574.0,50.2444,50.2539,50.1879,50.2539,84574.0
2024-05-15 15:55:00,53.3,53.38,53.21,53.23,341854.0,50.2444,50.3199,50.1596,50.1785,341854.0
2024-05-16 09:30:00,53.31,53.53,53.29,53.29,55366.0,50.2539,50.4613,50.235,50.235,55366.0
2024-05-16 09:35:00,53.3,53.35,53.21,53.33,8244.0,50.2444,50.2916,50.1596,50.2727,8244.0
2024-05-16 09:40:00,53.3,53.5,53.3,53.48,22985.0,50.2444,50.433,50.2444,50.4141,22985.0
2024-05-16 09:45:00,53.47,53.47,53.27,53.35,24037.0,50.4047,50.4047,50.2162,50.2916,24037.0
2024-05-16 09:50:00,53.34,53.39,53.32,53.38,12297.0,50.2821,50.3293,50.2633,50.3199,12297.0
2024-05-16 09:55:00,53.37,53.43,53.36,53.42,14937.0,50.3104,50.367,50.301,50.3576,14937.0
2024-05-16 10:00:00,53.43,53.51,53.4,53.41,24126.0,50.367,50.4424,50.3387,50.3481,24126.0
2024-05-16 10:05:00,53.39,53.47,53.39,53.41,10169.0,50.3293,50.4047,50.3293,50.3481,10169.0
2024-05-16 10:10:00,53.41,53.47,53.41,53.47,15400.0,50.3481,50.4047,50.3481,50.4047,15400.0
2024-05-16 10:15:00,53.48,53.5,53.4,53.4,14515.0,50.4141,50.433,50.3387,50.3387,14515.0
2024-05-16 10:20:00,53.4,53.41,53.33,53.35,12988.0,50.3387,50.3481,50.2727,50.2916,12988.0
2024-05-16 10:25:00,53.35,53.44,53.34,53.39,19465.0,50.2916,50.3764,50.2821,50.3293,19465.0
2024-05-16 10:30:00,53.39,53.45,53.37,53.44,15796.0,50.3293,50.3858,50.3104,50.3764,15796.0
2024-05-16 10:35:00,53.43,53.48,53.42,53.47,17292.0,50.367,50.4141,50.3576,50.4047,17292.0
2024-05-16 10:40:00,53.48,53.48,53.44,53.47,12864.0,50.4141,50.4141,50.3764,50.4047,12864.0
2024-05-16 10:45:00,53.47,53.52,53.46,53.52,19609.0,50.4047,50.4518,50.3953,50.4518,19609.0
2024-05-16 10:50:00,53.52,53.54,53.48,53.48,22860.0,50.4518,50.4707,50.4141,50.4141,22860.0
2024-05-16 10:55:00,53.49,53.52,53.44,53.44,17269.0,50.4235,50.4518,50.3764,50.3764,17269.0
2024-05-16 11:00:00,53.44,53.44,53.36,53.41,14574.0,50.3764,50.3764,50.301,50.3481,14574.0
2024-05-16 11:05:00,53.42,53.45,53.36,53.36,11448.0,50.3576,50.3858,50.301,50.301,11448.0
2024-05-16 11:10:00,53.36,53.43,53.36,53.4,27218.0,50.301,50.367,50.301,50.3387,27218.0
2024-05-16 11:15:00,53.4,53.41,53.35,53.36,24453.0,50.3387,50.3481,50.2916,50.301,24453.0
2024-05-16 11:20:00,53.37,53.42,53.36,53.41,14313.0,50.3104,50.3576,50.301,50.3481,14313.0
2024-05-16 11:25:00,53.4,53.4,53.32,53.33,21376.0,50.3387,50.3387,50.2633,50.2727,21376.0
2024-05-16 11:30:00,53.31,53.35,53.3,53.31,14464.0,50.2539,50.2916,50.2444,50.2539,14464.0
2024-05-16 11:35:00,53.3,53.33,53.29,53.32,9092.0,50.2444,50.2727,50.235,50.2633,9092.0
2024-05-16 11:40:00,53.32,53.36,53.31,53.36,10929.0,50.2633,50.301,50.2539,50.301,10929.0
2024-05-16 11:45:00,53.36,53.37,53.3,53.36,13919.0,50.301,50.3104,50.2444,50.301,13919.0
2024-05-16 11:50:00,53.37,53.43,53.35,53.43,22165.0,50.3104,50.367,50.2916,50.367,22165.0
2024-05-16 11:55:00,53.43,53.49,53.42,53.47,26144.0,50.367,50.4235,50.3576,50.4047,26144.0
2024-05-16 12:00:00,53.48,53.51,53.46,53.46,21638.0,50.4141,50.4424,50.3953,50.3953,21638.0
2024-05-16 12:05:00,53.47,53.47,53.43,53.43,9443.0,50.4047,50.4047,50.367,50.367,9443.0
2024-05-16 12:10:00,53.43,53.44,53.37,53.38,9194.0,50.367,50.3764,50.3104,50.3199,9194.0
2024-05-16 12:15:00,53.38,53.4,53.37,53.39,11649.0,50.3199,50.3387,50.3104,50.3293,11649.0
2024-05-16 12:20:00,53.39,53.39,53.32,53.32,11395.0,50.3293,50.3293,50.2633,50.2633,11395.0
2024-05-16 12:25:00,53.33,53.35,53.33,53.34,14473.0,50.2727,50.2916,50.2727,50.2821,14473.0
2024-05-16 12:30:00,53.33,53.36,53.32,53.35,7172.0,50.2727,50.301,50.2633,50.2916,7172.0
2024-05-16 12:35:00,53.34,53.36,53.3,53.31,22636.0,50.2821,50.301,50.2444,50.2539,22636.0
2024-05-16 12:40:00,53.32,53.38,53.31,53.37,50702.0,50.2633,50.3199,50.2539,50.3104,50702.0
2024-05-16 12:45:00,53.38,53.45,53.35,53.45,15678.0,50.3199,50.3858,50.2916,50.3858,15678.0
2024-05-16 12:50:00,53.44,53.47,53.42,53.46,13552.0,50.3764,50.4047,50.3576,50.3953,13552.0
2024-05-16 12:55:00,53.46,53.52,53.46,53.5,41820.0,50.3953,50.4518,50.3953,50.433,41820.0
2024-05-16 13:00:00,53.5,53.57,53.49,53.54,20731.0,50.433,50.499,50.4235,50.4707,20731.0
2024-05-16 13:05:00,53.53,53.56,53.47,53.48,6969.0,50.4613,50.4895,50.4047,50.4141,6969.0
2024-05-16 13:10:00,53.48,53.52,53.47,53.5,19419.0,50.4141,50.4518,50.4047,50.433,19419.0
2024-05-16 13:15:00,53.49,53.52,53.49,53.51,21542.0,50.4235,50.4518,50.4235,50.4424,21542.0
2024-05-16 13:20:00,53.5,53.52,53.42,53.45,20873.0,50.433,50.4518,50.3576,50.3858,20873.0
2024-05-16 13:25:00,53.45,53.5,53.44,53.45,12000.0,50.3858,50.433,50.3764,50.3858,12000.0
2024-05-16 13:30:00,53.44,53.47,53.42,53.42,12130.0,50.3764,50.4047,50.3576,50.3576,12130.0
2024-05-16 13:35:00,53.41,53.43,53.41,53.42,11456.0,50.3481,50.367,50.3481,50.3576,11456.0
2024-05-16 13:40:00,53.41,53.42,53.38,53.41,11108.0,50.3481,50.3576,50.3199,50.3481,11108.0
2024-05-16 13:45:00,53.41,53.43,53.39,53.42,10710.0,50.3481,50.367,50.3293,50.3576,10710.0
2024-05-16 13:50:00,53.42,53.44,53.4,53.43,8424.0,50.3576,50.3764,50.3387,50.367,8424.0
2024-05-16 13:55:00,53.44,53.5,53.44,53.47,13717.0,50.3764,50.433,50.3764,50.4047,13717.0
2024-05-16 14:00:00,53.46,53.47,53.43,53.47,9062.0,50.3953,50.4047,50.367,50.4047,9062.0
2024-05-16 14:05:00,53.47,53.5,53.46,53.48,11662.0,50.4047,50.433,50.3953,50.4141,11662.0
2024-05-16 14:10:00,53.47,53.5,53.47,53.48,10507.0,50.4047,50.433,50.4047,50.4141,10507.0
2024-05-16 14:15:00,53.48,53.48,53.46,53.47,5687.0,50.4141,50.4141,50.3953,50.4047,5687.0
2024-05-16 14:20:00,53.47,53.47,53.43,53.46,8128.0,50.4047,50.4047,50.367,50.3953,8128.0
2024-05-16 14:25:00,53.46,53.48,53.42,53.47,7872.0,50.3953,50.4141,50.3576,50.4047,7872.0
2024-05-16 14:30:00,53.47,53.47,53.41,53.41,8968.0,50.4047,50.4047,50.3481,50.3481,8968.0
2024-05-16 14:35:00,53.41,53.47,53.41,53.44,10752.0,50.3481,50.4047,50.3481,50.3764,10752.0
2024-05-16 14:40:00,53.43,53.45,53.42,53.43,7639.0,50.367,50.3858,50.3576,50.367,7639.0
2024-05-16 14:45:00,53.43,53.44,53.38,53.39,11339.0,50.367,50.3764,50.3199,50.3293,11339.0
2024-05-16 14:50:00,53.39,53.42,53.37,53.41,19426.0,50.3293,50.3576,50.3104,50.3481,19426.0
2024-05-16 14:55:00,53.41,53.42,53.4,53.41,4938.0,50.3481,50.3576,50.3387,50.3481,4938.0
2024-05-16 15:00:00,53.4,53.42,53.38,53.39,16124.0,50.3387,50.3576,50.3199,50.3293,16124.0
2024-05-16 15:05:00,53.39,53.41,53.38,53.41,10364.0,50.3293,50.3481,50.3199,50.3481,10364.0
2024-05-16 15:10:00,53.4,53.4,53.35,53.38,18282.0,50.3387,50.3387,50.2916,50.3199,18282.0
2024-05-16 15:15:00,53.38,53.43,53.38,53.41,19255.0,50.3199,50.367,50.3199,50.3481,19255.0
2024-05-16 15:20:00,53.41,53.46,53.39,53.44,17570.0,50.3481,50.3953,50.3293,50.3764,17570.0
2024-05-16 15:25:00,53.45,53.47,53.42,53.46,14411.0,50.3858,50.4047,50.3576,50.3953,14411.0
2024-05-16 15:30:00,53.46,53.47,53.42,53.43,14115.0,50.3953,50.4047,50.3576,50.367,14115.0
2024-05-16 15:35:00,53.43,53.45,53.27,53.28,50957.0,50.367,50.3858,50.2162,50.2256,50957.0
2024-05-16 15:40:00,53.28,53.3,53.23,53.24,42025.0,50.2256,50.2444,50.1785,50.1879,42025.0
2024-05-16 15:45:00,53.24,53.36,53.19,53.36,52041.0,50.1879,50.301,50.1407,50.301,52041.0
2024-05-16 15:50:00,53.36,53.45,53.34,53.38,62777.0,50.301,50.3858,50.2821,50.3199,62777.0
2024-05-16 15:55:00,53.38,53.38,53.29,53.3,180571.0,50.3199,50.3199,50.235,50.2444,180571.0
2024-05-17 09:30:00,53.39,53.4,53.09,53.27,116477.0,50.3293,50.3387,50.0465,50.2162,116477.0
2024-05-17 09:35:00,53.3,53.37,53.07,53.12,17110.0,50.2444,50.3104,50.0276,50.0748,17110.0
2024-05-17 09:40:00,53.11,53.35,53.11,53.32,14976.0,50.0653,50.2916,50.0653,50.2633,14976.0
2024-05-17 09:45:00,53.31,53.38,53.31,53.38,10284.0,50.2539,50.3199,50.2539,50.3199,10284.0
2024-05-17 09:50:00,53.4,53.42,53.29,53.39,15462.0,50.3387,50.3576,50.235,50.3293,15462.0
2024-05-17 09:55:00,53.4,53.42,53.33,53.33,6191.0,50.3387,50.3576,50.2727,50.2727,6191.0
2024-05-17 10:00:00,53.35,53.38,53.3,53.35,21057.0,50.2916,50.3199,50.2444,50.2916,21057.0
2024-05-17 10:05:00,53.35,53.41,53.35,53.4,17089.0,50.2916,50.3481,50.2916,50.3387,17089.0
2024-05-17 10:10:00,53.41,53.41,53.37,53.38,10024.0,50.3481,50.3481,50.3104,50.3199,10024.0
2024-05-17 10:15:00,53.37,53.4,53.36,53.38,18073.0,50.3104,50.3387,50.301,50.3199,18073.0
2024-05-17 10:20:00,53.38,53.44,53.38,53.44,21634.0,50.3199,50.3764,50.3199,50.3764,21634.0
2024-05-17 10:25:00,53.44,53.47,53.4,53.43,25342.0,50.3764,50.4047,50.3387,50.367,25342.0
2024-05-17 10:30:00,53.43,53.45,53.41,53.44,8934.0,50.367,50.3858,50.3481,50.3764,8934.0
2024-05-17 10:35:00,53.44,53.45,53.41,53.43,15726.0,50.3764,50.3858,50.3481,50.367,15726.0
2024-05-17 10:40:00,53.42,53.42,53.34,53.39,8614.0,50.3576,50.3576,50.2821,50.3293,8614.0
2024-05-17 10:45:00,53.4,53.45,53.37,53.44,12747.0,50.3387,50.3858,50.3104,50.3764,12747.0
2024-05-17 10:50:00,53.45,53.46,53.43,53.46,18187.0,50.3858,50.3953,50.367,50.3953,18187.0
2024-05-17 10:55:00,53.47,53.47,53.42,53.46,13756.0,50.4047,50.4047,50.3576,50.3953,13756.0
2024-05-17 11:00:00,53.46,53.48,53.44,53.46,10368.0,50.3953,50.4141,50.3764,50.3953,10368.0
2024-05-17 11:05:00,53.46,53.49,53.42,53.44,33406.0,50.3953,50.4235,50.3576,50.3764,33406.0
2024-05-17 11:10:00,53.45,53.46,53.34,53.39,12007.0,50.3858,50.3953,50.2821,50.3293,12007.0
2024-05-17 11:15:00,53.39,53.41,53.35,53.37,9610.0,50.3293,50.3481,50.2916,50.3104,9610.0
2024-05-17 11:20:00,53.37,53.38,53.35,53.36,20056.0,50.3104,50.3199,50.2916,50.301,20056.0
2024-05-17 11:25:00,53.38,53.46,53.37,53.42,26511.0,50.3199,50.3953,50.3104,50.3576,26511.0
2024-05-17 11:30:00,53.43,53.44,53.34,53.35,25989.0,50.367,50.3764,50.2821,50.2916,25989.0
2024-05-17 11:35:00,53.34,53.35,53.29,53.33,25812.0,50.2821,50.2916,50.235,50.2727,25812.0
2024-05-17 11:40:00,53.33,53.38,53.32,53.37,11508.0,50.2727,50.3199,50.2633,50.3104,11508.0
2024-05-17 11:45:00,53.36,53.38,53.36,53.37,15473.0,50.301,50.3199,50.301,50.3104,15473.0
2024-05-17 11:50:00,53.37,53.43,53.37,53.39,14058.0,50.3104,50.367,50.3104,50.3293,14058.0
2024-05-17 11:55:00,53.38,53.39,53.35,53.35,20042.0,50.3199,50.3293,50.2916,50.2916,20042.0
2024-05-17 12:00:00,53.36,53.43,53.35,53.42,12104.0,50.301,50.367,50.2916,50.3576,12104.0
2024-05-17 12:05:00,53.42,53.49,53.42,53.47,22183.0,50.3576,50.4235,50.3576,50.4047,22183.0
2024-05-17 12:10:00,53.47,53.49,53.45,53.48,9157.0,50.4047,50.4235,50.3858,50.4141,9157.0
2024-05-17 12:15:00,53.49,53.5,53.47,53.48,18427.0,50.4235,50.433,50.4047,50.4141,18427.0
2024-05-17 12:20:00,53.48,53.48,53.3,53.3,34184.0,50.4141,50.4141,50.2444,50.2444,34184.0
2024-05-17 12:25:00,53.31,53.36,53.3,53.35,7092.0,50.2539,50.301,50.2444,50.2916,7092.0
2024-05-17 12:30:00,53.36,53.37,53.32,53.33,28971.0,50.301,50.3104,50.2633,50.2727,28971.0
2024-05-17 12:35:00,53.32,53.32,53.27,53.31,17159.0,50.2633,50.2633,50.2162,50.2539,17159.0
2024-05-17 12:40:00,53.31,53.33,53.3,53.31,5706.0,50.2539,50.2727,50.2444,50.2539,5706.0
2024-05-17 12:45:00,53.31,53.33,53.31,53.33,5780.0,50.2539,50.2727,50.2539,50.2727,5780.0
2024-05-17 12:50:00,53.33,53.34,53.31,53.31,17291.0,50.2727,50.2821,50.2539,50.2539,17291.0
2024-05-17 12:55:00,53.31,53.32,53.26,53.31,14703.0,50.2539,50.2633,50.2067,50.2539,14703.0
2024-05-17 13:00:00,53.32,53.32,53.29,53.32,15842.0,50.2633,50.2633,50.235,50.2633,15842.0
2024-05-17 13:05:00,53.32,53.32,53.29,53.31,7639.0,50.2633,50.2633,50.235,50.2539,7639.0
2024-05-17 13:10:00,53.32,53.33,53.28,53.31,12540.0,50.2633,50.2727,50.2256,50.2539,12540.0
2024-05-17 13:15:00,53.3,53.32,53.3,53.3,9293.0,50.2444,50.2633,50.2444,50.2444,9293.0
2024-05-17 13:20:00,53.3,53.32,53.3,53.32,16720.0,50.2444,50.2633,50.2444,50.2633,16720.0
2024-05-17 13:25:00,53.32,53.36,53.31,53.36,10564.0,50.2633,50.301,50.2539,50.301,10564.0
2024-05-17 13:30:00,53.36,53.36,53.29,53.29,14898.0,50.301,50.301,50.235,50.235,14898.0
2024-05-17 13:35:00,53.29,53.34,53.29,53.34,16776.0,50.235,50.2821,50.235,50.2821,16776.0
2024-05-17 13:40:00,53.35,53.39,53.34,53.36,9676.0,50.2916,50.3293,50.2821,50.301,9676.0
2024-05-17 13:45:00,53.36,53.38,53.33,53.35,8966.0,50.301,50.3199,50.2727,50.2916,8966.0
2024-05-17 13:50:00,53.35,53.37,53.33,53.35,12146.0,50.2916,50.3104,50.2727,50.2916,12146.0
2024-05-17 13:55:00,53.36,53.36,53.33,53.35,7710.0,50.301,50.301,50.2727,50.2916,7710.0
2024-05-17 14:00:00,53.35,53.35,53.27,53.29,17706.0,50.2916,50.2916,50.2162,50.235,17706.0
2024-05-17 14:05:00,53.29,53.36,53.29,53.35,11813.0,50.235,50.301,50.235,50.2916,11813.0
2024-05-17 14:10:00,53.35,53.36,53.33,53.34,11736.0,50.2916,50.301,50.2727,50.2821,11736.0
2024-05-17 14:15:00,53.34,53.34,53.29,53.3,18092.0,50.2821,50.2821,50.235,50.2444,18092.0
2024-05-17 14:20:00,53.3,53.32,53.29,53.3,7795.0,50.2444,50.2633,50.235,50.2444,7795.0
2024-05-17 14:25:00,53.3,53.34,53.29,53.34,14676.0,50.2444,50.2821,50.235,50.2821,14676.0
2024-05-17 14:30:00,53.33,53.34,53.31,53.32,8232.0,50.2727,50.2821,50.2539,50.2633,8232.0
2024-05-17 14:35:00,53.33,53.33,53.28,53.3,16822.0,50.2727,50.2727,50.2256,50.2444,16822.0
2024-05-17 14:40:00,53.29,53.3,53.26,53.29,9984.0,50.235,50.2444,50.2067,50.235,9984.0
2024-05-17 14:45:00,53.29,53.31,53.27,53.3,13419.0,50.235,50.2539,50.2162,50.2444,13419.0
2024-05-17 14:50:00,53.3,53.35,53.3,53.35,27575.0,50.2444,50.2916,50.2444,50.2916,27575.0
2024-05-17 14:55:00,53.35,53.39,53.34,53.39,23041.0,50.2916,50.3293,50.2821,50.3293,23041.0
2024-05-17 15:00:00,53.38,53.42,53.36,53.37,69586.0,50.3199,50.3576,50.301,50.3104,69586.0
2024-05-17 15:05:00,53.37,53.42,53.36,53.41,18871.0,50.3104,50.3576,50.301,50.3481,18871.0
2024-05-17 15:10:00,53.41,53.43,53.39,53.43,27923.0,50.3481,50.367,50.3293,50.367,27923.0
2024-05-17 15:15:00,53.43,53.47,53.42,53.46,23679.0,50.367,50.4047,50.3576,50.3953,23679.0
2024-05-17 15:20:00,53.46,53.46,53.42,53.46,27346.0,50.3953,50.3953,50.3576,50.3953,27346.0
2024-05-17 15:25:00,53.46,53.46,53.41,53.41,19544.0,50.3953,50.3953,50.3481,50.3481,19544.0
2024-05-17 15:30:00,53.41,53.44,53.39,53.44,39215.0,50.3481,50.3764,50.3293,50.3764,39215.0
2024-05-17 15:35:00,53.44,53.47,53.43,53.45,26167.0,50.3764,50.4047,50.367,50.3858,26167.0
2024-05-17 15:40:00,53.45,53.46,53.42,53.46,29502.0,50.3858,50.3953,50.3576,50.3953,29502.0
2024-05-17 15:45:00,53.46,53.48,53.43,53.48,58062.0,50.3953,50.4141,50.367,50.4141,58062.0
2024-05-17 15:50:00,53.48,53.59,53.46,53.55,89299.0,50.4141,50.5178,50.3953,50.4801,89299.0
2024-05-17 15:55:00,53.54,53.57,53.47,53.49,241886.0,50.4707,50.499,50.4047,50.4235,241886.0
2024-05-20 09:30:00,53.66,53.66,53.39,53.4,72367.0,50.5838,50.5838,50.3293,50.3387,72367.0
2024-05-20 09:35:00,53.38,53.47,53.24,53.43,20615.0,50.3199,50.4047,50.1879,50.367,20615.0
2024-05-20 09:40:00,53.46,53.56,53.31,53.35,18232.0,50.3953,50.4895,50.2539,50.2916,18232.0
2024-05-20 09:45:00,53.33,53.64,53.32,53.62,38269.0,50.2727,50.5649,50.2633,50.5461,38269.0
2024-05-20 09:50:00,53.62,53.74,53.6,53.62,58926.0,50.5461,50.6592,50.5272,50.5461,58926.0
2024-05-20 09:55:00,53.6,53.64,53.5,53.51,14545.0,50.5272,50.5649,50.433,50.4424,14545.0
2024-05-20 10:00:00,53.5,53.56,53.49,53.5,21660.0,50.433,50.4895,50.4235,50.433,21660.0
2024-05-20 10:05:00,53.5,53.56,53.48,53.56,20772.0,50.433,50.4895,50.4141,50.4895,20772.0
2024-05-20 10:10:00,53.56,53.68,53.56,53.64,17874.0,50.4895,50.6027,50.4895,50.5649,17874.0
2024-05-20 10:15:00,53.64,53.71,53.62,53.65,26307.0,50.5649,50.6309,50.5461,50.5744,26307.0
2024-05-20 10:20:00,53.64,53.7,53.63,53.65,12087.0,50.5649,50.6215,50.5555,50.5744,12087.0
2024-05-20 10:25:00,53.66,53.7,53.62,53.7,13367.0,50.5838,50.6215,50.5461,50.6215,13367.0
2024-05-20 10:30:00,53.7,53.7,53.63,53.64,17521.0,50.6215,50.6215,50.5555,50.5649,17521.0
2024-05-20 10:35:00,53.64,53.69,53.62,53.62,48905.0,50.5649,50.6121,50.5461,50.5461,48905.0
2024-05-20 10:40:00,53.62,53.7,53.62,53.7,15122.0,50.5461,50.6215,50.5461,50.6215,15122.0
2024-05-20 10:45:00,53.7,53.75,53.69,53.71,25434.0,50.6215,50.6686,50.6121,50.6309,25434.0
2024-05-20 10:50:00,53.71,53.73,53.67,53.73,16905.0,50.6309,50.6498,50.5932,50.6498,16905.0
2024-05-20 10:55:00,53.72,53.73,53.69,53.71,5497.0,50.6404,50.6498,50.6121,50.6309,5497.0
2024-05-20 11:00:00,53.71,53.76,53.71,53.76,10422.0,50.6309,50.6781,50.6309,50.6781,10422.0
2024-05-20 11:05:00,53.76,53.79,53.72,53.73,9323.0,50.6781,50.7063,50.6404,50.6498,9323.0
2024-05-20 11:10:00,53.72,53.77,53.72,53.77,18572.0,50.6404,50.6875,50.6404,50.6875,18572.0
2024-05-20 11:15:00,53.77,53.8,53.76,53.78,10435.0,50.6875,50.7158,50.6781,50.6969,10435.0
2024-05-20 11:20:00,53.78,53.8,53.76,53.78,16473.0,50.6969,50.7158,50.6781,50.6969,16473.0
2024-05-20 11:25:00,53.77,53.8,53.74,53.76,13191.0,50.6875,50.7158,50.6592,50.6781,13191.0
2024-05-20 11:30:00,53.75,53.75,53.71,53.72,21724.0,50.6686,50.6686,50.6309,50.6404,21724.0
2024-05-20 11:35:00,53.72,53.74,53.7,53.74,18994.0,50.6404,50.6592,50.6215,50.6592,18994.0
2024-05-20 11:40:00,53.73,53.76,53.72,53.76,12958.0,50.6498,50.6781,50.6404,50.6781,12958.0
2024-05-20 11:45:00,53.76,53.77,53.73,53.77,13908.0,50.6781,50.6875,50.6498,50.6875,13908.0
2024-05-20 11:50:00,53.77,53.77,53.73,53.76,13854.0,50.6875,50.6875,50.6498,50.6781,13854.0
2024-05-20 11:55:00,53.74,53.77,53.73,53.76,9214.0,50.6592,50.6875,50.6498,50.6781,9214.0
2024-05-20 12:00:00,53.76,53.76,53.72,53.74,13129.0,50.6781,50.6781,50.6404,50.6592,13129.0
2024-05-20 12:05:00,53.75,53.77,53.73,53.77,6018.0,50.6686,50.6875,50.6498,50.6875,6018.0
2024-05-20 12:10:00,53.77,53.82,53.76,53.81,27911.0,50.6875,50.7346,50.6781,50.7252,27911.0
2024-05-20 12:15:00,53.81,53.82,53.78,53.8,9842.0,50.7252,50.7346,50.6969,50.7158,9842.0
2024-05-20 12:20:00,53.81,53.84,53.79,53.84,7904.0,50.7252,50.7535,50.7063,50.7535,7904.0
2024-05-20 12:25:00,53.83,53.84,53.81,53.84,10023.0,50.7441,50.7535,50.7252,50.7535,10023.0
2024-05-20 12:30:00,53.84,53.84,53.8,53.8,13917.0,50.7535,50.7535,50.7158,50.7158,13917.0
2024-05-20 12:35:00,53.8,53.84,53.8,53.82,7521.0,50.7158,50.7535,50.7158,50.7346,7521.0
2024-05-20 12:40:00,53.83,53.84,53.8,53.81,9941.0,50.7441,50.7535,50.7158,50.7252,9941.0
2024-05-20 12:45:00,53.81,53.81,53.77,53.79,8901.0,50.7252,50.7252,50.6875,50.7063,8901.0
2024-05-20 12:50:00,53.78,53.81,53.77,53.78,12922.0,50.6969,50.7252,50.6875,50.6969,12922.0
2024-05-20 12:55:00,53.78,53.79,53.75,53.79,8847.0,50.6969,50.7063,50.6686,50.7063,8847.0
2024-05-20 13:00:00,53.79,53.82,53.79,53.81,9456.0,50.7063,50.7346,50.7063,50.7252,9456.0
2024-05-20 13:05:00,53.82,53.85,53.81,53.85,8487.0,50.7346,50.7629,50.7252,50.7629,8487.0
2024-05-20 13:10:00,53.85,53.89,53.84,53.89,4293.0,50.7629,50.8006,50.7535,50.8006,4293.0
2024-05-20 13:15:00,53.89,53.91,53.87,53.87,7410.0,50.8006,50.8195,50.7818,50.7818,7410.0
2024-05-20 13:20:00,53.87,53.9,53.86,53.89,7975.0,50.7818,50.81,50.7723,50.8006,7975.0
2024-05-20 13:25:00,53.9,53.92,53.85,53.86,13558.0,50.81,50.8289,50.7629,50.7723,13558.0
2024-05-20 13:30:00,53.85,53.85,53.78,53.8,38004.0,50.7629,50.7629,50.6969,50.7158,38004.0
2024-05-20 13:35:00,53.8,53.84,53.77,53.82,32404.0,50.7158,50.7535,50.6875,50.7346,32404.0
2024-05-20 13:40:00,53.83,53.86,53.82,53.86,38061.0,50.7441,50.7723,50.7346,50.7723,38061.0
2024-05-20 13:45:00,53.86,53.87,53.83,53.83,6612.0,50.7723,50.7818,50.7441,50.7441,6612.0
2024-05-20 13:50:00,53.83,53.85,53.8,53.81,41378.0,50.7441,50.7629,50.7158,50.7252,41378.0
2024-05-20 13:55:00,53.81,53.87,53.8,53.85,57926.0,50.7252,50.7818,50.7158,50.7629,57926.0
2024-05-20 14:00:00,53.85,53.9,53.84,53.88,38937.0,50.7629,50.81,50.7535,50.7912,38937.0
2024-05-20 14:05:00,53.88,53.88,53.79,53.83,33228.0,50.7912,50.7912,50.7063,50.7441,33228.0
2024-05-20 14:10:00,53.84,53.86,53.84,53.85,21540.0,50.7535,50.7723,50.7535,50.7629,21540.0
2024-05-20 14:15:00,53.85,53.85,53.81,53.83,18335.0,50.7629,50.7629,50.7252,50.7441,18335.0
2024-05-20 14:20:00,53.82,53.88,53.82,53.88,24054.0,50.7346,50.7912,50.7346,50.7912,24054.0
2024-05-20 14:25:00,53.87,53.9,53.87,53.9,10091.0,50.7818,50.81,50.7818,50.81,10091.0
2024-05-20 14:30:00,53.89,53.92,53.88,53.9,9535.0,50.8006,50.8289,50.7912,50.81,9535.0
2024-05-20 14:35:00,53.89,53.91,53.87,53.89,13226.0,50.8006,50.8195,50.7818,50.8006,13226.0
2024-05-20 14:40:00,53.9,53.9,53.86,53.88,26912.0,50.81,50.81,50.7723,50.7912,26912.0
2024-05-20 14:45:00,53.88,53.9,53.83,53.86,61297.0,50.7912,50.81,50.7441,50.7723,61297.0
2024-05-20 14:50:00,53.87,53.87,53.75,53.79,37718.0,50.7818,50.7818,50.6686,50.7063,37718.0
2024-05-20 14:55:00,53.79,53.81,53.77,53.79,14852.0,50.7063,50.7252,50.6875,50.7063,14852.0
2024-05-20 15:00:00,53.8,53.81,53.77,53.79,17979.0,50.7158,50.7252,50.6875,50.7063,17979.0
2024-05-20 15:05:00,53.79,53.79,53.74,53.77,14536.0,50.7063,50.7063,50.6592,50.6875,14536.0
2024-05-20 15:10:00,53.76,53.81,53.76,53.8,24608.0,50.6781,50.7252,50.6781,50.7158,24608.0
2024-05-20 15:15:00,53.8,53.85,53.79,53.82,17529.0,50.7158,50.7629,50.7063,50.7346,17529.0
2024-05-20 15:20:00,53.81,53.83,53.75,53.78,15335.0,50.7252,50.7441,50.6686,50.6969,15335.0
2024-05-20 15:25:00,53.77,53.79,53.75,53.79,25897.0,50.6875,50.7063,50.6686,50.7063,25897.0
2024-05-20 15:30:00,53.79,53.8,53.76,53.77,77167.0,50.7063,50.7158,50.6781,50.6875,77167.0
2024-05-20 15:35:00,53.77,53.86,53.76,53.83,42064.0,50.6875,50.7723,50.6781,50.7441,42064.0
2024-05-20 15:40:00,53.83,53.83,53.76,53.77,36799.0,50.7441,50.7441,50.6781,50.6875,36799.0
2024-05-20 15:45:00,53.76,53.78,53.75,53.76,58980.0,50.6781,50.6969,50.6686,50.6781,58980.0
2024-05-20 15:50:00,53.77,53.79,53.73,53.77,130927.0,50.6875,50.7063,50.6498,50.6875,130927.0
2024-05-20 15:55:00,53.77,53.84,53.75,53.78,313096.0,50.6875,50.7535,50.6686,50.6969,313096.0
2024-05-21 09:30:00,53.87,53.99,53.78,53.92,63320.0,50.7818,50.8949,50.6969,50.8289,63320.0
2024-05-21 09:35:00,53.89,53.94,53.82,53.9,13219.0,50.8006,50.8477,50.7346,50.81,13219.0
2024-05-21 09:40:00,53.92,54.05,53.91,54.02,32526.0,50.8289,50.9514,50.8195,50.9232,32526.0
2024-05-21 09:45:00,54.02,54.12,53.99,54.0,16102.0,50.9232,51.0174,50.8949,50.9043,16102.0
2024-05-21 09:50:00,54.0,54.04,53.89,53.92,21351.0,50.9043,50.942,50.8006,50.8289,21351.0
2024-05-21 09:55:00,53.93,54.03,53.93,53.96,13145.0,50.8383,50.9326,50.8383,50.8666,13145.0
2024-05-21 10:00:00,53.97,54.12,53.97,54.12,21107.0,50.876,51.0174,50.876,51.0174,21107.0
2024-05-21 10:05:00,54.12,54.2,54.09,54.16,20198.0,51.0174,51.0928,50.9892,51.0551,20198.0
2024-05-21 10:10:00,54.17,54.23,54.16,54.2,11520.0,51.0646,51.1211,51.0551,51.0928,11520.0
2024-05-21 10:15:00,54.18,54.19,54.11,54.12,17131.0,51.074,51.0834,51.008,51.0174,17131.0
2024-05-21 10:20:00,54.1,54.11,54.06,54.08,10606.0,50.9986,51.008,50.9609,50.9797,10606.0
2024-05-21 10:25:00,54.09,54.14,54.06,54.08,25550.0,50.9892,51.0363,50.9609,50.9797,25550.0
2024-05-21 10:30:00,54.09,54.1,53.96,53.98,15696.0,50.9892,50.9986,50.8666,50.8855,15696.0
2024-05-21 10:35:00,53.98,53.99,53.89,53.9,15270.0,50.8855,50.8949,50.8006,50.81,15270.0
2024-05-21 10:40:00,53.9,53.95,53.88,53.95,21188.0,50.81,50.8572,50.7912,50.8572,21188.0
2024-05-21 10:45:00,53.94,53.96,53.9,53.95,15264.0,50.8477,50.8666,50.81,50.8572,15264.0
2024-05-21 10:50:00,53.94,53.94,53.9,53.91,29737.0,50.8477,50.8477,50.81,50.8195,29737.0
2024-05-21 10:55:00,53.92,53.95,53.86,53.87,33889.0,50.8289,50.8572,50.7723,50.7818,33889.0
2024-05-21 11:00:00,53.87,53.87,53.75,53.79,79658.0,50.7818,50.7818,50.6686,50.7063,79658.0
2024-05-21 11:05:00,53.79,53.81,53.76,53.8,17074.0,50.7063,50.7252,50.6781,50.7158,17074.0
2024-05-21 11:10:00,53.8,53.8,53.73,53.77,65358.0,50.7158,50.7158,50.6498,50.6875,65358.0
2024-05-21 11:15:00,53.77,53.91,53.77,53.91,40772.0,50.6875,50.8195,50.6875,50.8195,40772.0
2024-05-21 11:20:00,53.91,53.94,53.81,53.82,115994.0,50.8195,50.8477,50.7252,50.7346,115994.0
2024-05-21 11:25:00,53.82,53.82,53.69,53.72,21427.0,50.7346,50.7346,50.6121,50.6404,21427.0
2024-05-21 11:30:00,53.72,53.73,53.6,53.61,9018.0,50.6404,50.6498,50.5272,50.5367,9018.0
2024-05-21 11:35:00,53.61,53.65,53.59,53.64,15786.0,50.5367,50.5744,50.5178,50.5649,15786.0
2024-05-21 11:40:00,53.62,53.62,53.59,53.61,7298.0,50.5461,50.5461,50.5178,50.5367,7298.0
2024-05-21 11:45:00,53.62,53.64,53.57,53.58,22091.0,50.5461,50.5649,50.499,50.5084,22091.0
2024-05-21 11:50:00,53.58,53.58,53.55,53.58,11954.0,50.5084,50.5084,50.4801,50.5084,11954.0
2024-05-21 11:55:00,53.59,53.59,53.51,53.54,10931.0,50.5178,50.5178,50.4424,50.4707,10931.0
2024-05-21 12:00:00,53.55,53.62,53.54,53.62,5641.0,50.4801,50.5461,50.4707,50.5461,5641.0
2024-05-21 12:05:00,53.61,53.62,53.59,53.61,5081.0,50.5367,50.5461,50.5178,50.5367,5081.0
2024-05-21 12:10:00,53.62,53.65,53.61,53.63,15468.0,50.5461,50.5744,50.5367,50.5555,15468.0
2024-05-21 12:15:00,53.63,53.71,53.62,53.7,14339.0,50.5555,50.6309,50.5461,50.6215,14339.0
2024-05-21 12:20:00,53.7,53.71,53.69,53.7,18000.0,50.6215,50.6309,50.6121,50.6215,18000.0
2024-05-21 12:25:00,53.7,53.72,53.69,53.71,8532.0,50.6215,50.6404,50.6121,50.6309,8532.0
2024-05-21 12:30:00,53.7,53.74,53.7,53.72,4521.0,50.6215,50.6592,50.6215,50.6404,4521.0
2024-05-21 12:35:00,53.72,53.81,53.71,53.77,29064.0,50.6404,50.7252,50.6309,50.6875,29064.0
2024-05-21 12:40:00,53.76,53.76,53.71,53.72,15632.0,50.6781,50.6781,50.6309,50.6404,15632.0
2024-05-21 12:45:00,53.72,53.73,53.7,53.72,12280.0,50.6404,50.6498,50.6215,50.6404,12280.0
2024-05-21 12:50:00,53.73,53.79,53.73,53.76,11794.0,50.6498,50.7063,50.6498,50.6781,11794.0
2024-05-21 12:55:00,53.76,53.78,53.74,53.74,7330.0,50.6781,50.6969,50.6592,50.6592,7330.0
2024-05-21 13:00:00,53.75,53.77,53.75,53.76,6139.0,50.6686,50.6875,50.6686,50.6781,6139.0
2024-05-21 13:05:00,53.76,53.77,53.74,53.77,11248.0,50.6781,50.6875,50.6592,50.6875,11248.0
2024-05-21 13:10:00,53.77,53.77,53.75,53.75,5069.0,50.6875,50.6875,50.6686,50.6686,5069.0
2024-05-21 13:15:00,53.76,53.82,53.75,53.77,10856.0,50.6781,50.7346,50.6686,50.6875,10856.0
2024-05-21 13:20:00,53.78,53.82,53.78,53.81,17423.0,50.6969,50.7346,50.6969,50.7252,17423.0
2024-05-21 13:25:00,53.81,53.83,53.81,53.81,5052.0,50.7252,50.7441,50.7252,50.7252,5052.0
2024-05-21 13:30:00,53.82,53.85,53.81,53.81,24476.0,50.7346,50.7629,50.7252,50.7252,24476.0
2024-05-21 13:35:00,53.8,53.82,53.76,53.8,8026.0,50.7158,50.7346,50.6781,50.7158,8026.0
2024-05-21 13:40:00,53.8,53.84,53.79,53.84,7295.0,50.7158,50.7535,50.7063,50.7535,7295.0
2024-05-21 13:45:00,53.84,53.85,53.78,53.79,8846.0,50.7535,50.7629,50.6969,50.7063,8846.0
2024-05-21 13:50:00,53.79,53.8,53.76,53.78,6767.0,50.7063,50.7158,50.6781,50.6969,6767.0
2024-05-21 13:55:00,53.79,53.83,53.79,53.79,5961.0,50.7063,50.7441,50.7063,50.7063,5961.0
2024-05-21 14:00:00,53.79,53.8,53.75,53.77,16182.0,50.7063,50.7158,50.6686,50.6875,16182.0
2024-05-21 14:05:00,53.77,53.82,53.76,53.82,8087.0,50.6875,50.7346,50.6781,50.7346,8087.0
2024-05-21 14:10:00,53.82,53.82,53.8,53.8,13017.0,50.7346,50.7346,50.7158,50.7158,13017.0
2024-05-21 14:15:00,53.81,53.84,53.8,53.81,12511.0,50.7252,50.7535,50.7158,50.7252,12511.0
2024-05-21 14:20:00,53.8,53.9,53.8,53.86,29999.0,50.7158,50.81,50.7158,50.7723,29999.0
2024-05-21 14:25:00,53.86,53.89,53.84,53.85,16087.0,50.7723,50.8006,50.7535,50.7629,16087.0
2024-05-21 14:30:00,53.85,53.87,53.84,53.85,13489.0,50.7629,50.7818,50.7535,50.7629,13489.0
2024-05-21 14:35:00,53.85,53.87,53.83,53.83,22220.0,50.7629,50.7818,50.7441,50.7441,22220.0
2024-05-21 14:40:00,53.84,53.85,53.81,53.83,38948.0,50.7535,50.7629,50.7252,50.7441,38948.0
2024-05-21 14:45:00,53.83,53.85,53.8,53.81,19794.0,50.7441,50.7629,50.7158,50.7252,19794.0
2024-05-21 14:50:00,53.81,53.85,53.8,53.85,21064.0,50.7252,50.7629,50.7158,50.7629,21064.0
2024-05-21 14:55:00,53.84,53.89,53.84,53.87,17067.0,50.7535,50.8006,50.7535,50.7818,17067.0
2024-05-21 15:00:00,53.87,53.88,53.85,53.86,12864.0,50.7818,50.7912,50.7629,50.7723,12864.0
2024-05-21 15:05:00,53.86,53.87,53.85,53.87,13378.0,50.7723,50.7818,50.7629,50.7818,13378.0
2024-05-21 15:10:00,53.88,53.91,53.87,53.9,20137.0,50.7912,50.8195,50.7818,50.81,20137.0
2024-05-21 15:15:00,53.9,53.93,53.89,53.9,22538.0,50.81,50.8383,50.8006,50.81,22538.0
2024-05-21 15:20:00,53.91,53.91,53.88,53.89,46474.0,50.8195,50.8195,50.7912,50.8006,46474.0
2024-05-21 15:25:00,53.88,53.93,53.88,53.92,27224.0,50.7912,50.8383,50.7912,50.8289,27224.0
2024-05-21 15:30:00,53.92,53.94,53.9,53.94,32622.0,50.8289,50.8477,50.81,50.8477,32622.0
2024-05-21 15:35:00,53.93,53.98,53.9,53.92,27405.0,50.8383,50.8855,50.81,50.8289,27405.0
2024-05-21 15:40:00,53.93,53.93,53.9,53.91,36446.0,50.8383,50.8383,50.81,50.8195,36446.0
2024-05-21 15:45:00,53.91,53.93,53.9,53.91,41524.0,50.8195,50.8383,50.81,50.8195,41524.0
2024-05-21 15:50:00,53.9,53.93,53.9,53.91,97539.0,50.81,50.8383,50.81,50.8195,97539.0
2024-05-21 15:55:00,53.91,54.01,53.87,53.94,298904.0,50.8195,50.9137,50.7818,50.8477,298904.0
2024-05-22 09:30:00,53.76,53.77,53.64,53.74,40365.0,50.6781,50.6875,50.5649,50.6592,40365.0
2024-05-22 09:35:00,53.75,53.77,53.64,53.71,17034.0,50.6686,50.6875,50.5649,50.6309,17034.0
2024-05-22 09:40:00,53.71,53.86,53.62,53.73,46141.0,50.6309,50.7723,50.5461,50.6498,46141.0
2024-05-22 09:45:00,53.74,53.79,53.68,53.68,7318.0,50.6592,50.7063,50.6027,50.6027,7318.0
2024-05-22 09:50:00,53.69,53.85,53.67,53.83,15824.0,50.6121,50.7629,50.5932,50.7441,15824.0
2024-05-22 09:55:00,53.81,53.88,53.78,53.84,15452.0,50.7252,50.7912,50.6969,50.7535,15452.0
2024-05-22 10:00:00,53.84,53.9,53.82,53.88,16298.0,50.7535,50.81,50.7346,50.7912,16298.0
2024-05-22 10:05:00,53.91,53.91,53.83,53.85,11262.0,50.8195,50.8195,50.7441,50.7629,11262.0
2024-05-22 10:10:00,53.86,53.91,53.84,53.88,12229.0,50.7723,50.8195,50.7535,50.7912,12229.0
2024-05-22 10:15:00,53.88,53.88,53.8,53.82,7689.0,50.7912,50.7912,50.7158,50.7346,7689.0
2024-05-22 10:20:00,53.8,53.82,53.77,53.79,13901.0,50.7158,50.7346,50.6875,50.7063,13901.0
2024-05-22 10:25:00,53.78,53.8,53.72,53.72,37740.0,50.6969,50.7158,50.6404,50.6404,37740.0
2024-05-22 10:30:00,53.71,53.73,53.67,53.68,10481.0,50.6309,50.6498,50.5932,50.6027,10481.0
2024-05-22 10:35:00,53.67,53.72,53.67,53.69,9320.0,50.5932,50.6404,50.5932,50.6121,9320.0
2024-05-22 10:40:00,53.7,53.77,53.67,53.75,14912.0,50.6215,50.6875,50.5932,50.6686,14912.0
2024-05-22 10:45:00,53.76,53.79,53.74,53.74,14990.0,50.6781,50.7063,50.6592,50.6592,14990.0
2024-05-22 10:50:00,53.77,53.85,53.76,53.82,15488.0,50.6875,50.7629,50.6781,50.7346,15488.0
2024-05-22 10:55:00,53.82,53.83,53.78,53.81,8322.0,50.7346,50.7441,50.6969,50.7252,8322.0
2024-05-22 11:00:00,53.81,53.87,53.76,53.78,16027.0,50.7252,50.7818,50.6781,50.6969,16027.0
2024-05-22 11:05:00,53.78,53.8,53.75,53.76,9372.0,50.6969,50.7158,50.6686,50.6781,9372.0
2024-05-22 11:10:00,53.76,53.84,53.75,53.83,25168.0,50.6781,50.7535,50.6686,50.7441,25168.0
2024-05-22 11:15:00,53.83,53.84,53.77,53.81,8190.0,50.7441,50.7535,50.6875,50.7252,8190.0
2024-05-22 11:20:00,53.81,53.84,53.79,53.84,9113.0,50.7252,50.7535,50.7063,50.7535,9113.0
2024-05-22 11:25:00,53.84,53.86,53.8,53.81,20045.0,50.7535,50.7723,50.7158,50.7252,20045.0
2024-05-22 11:30:00,53.81,53.81,53.74,53.76,32754.0,50.7252,50.7252,50.6592,50.6781,32754.0
2024-05-22 11:35:00,53.78,53.79,53.76,53.78,25741.0,50.6969,50.7063,50.6781,50.6969,25741.0
2024-05-22 11:40:00,53.78,53.83,53.78,53.8,12649.0,50.6969,50.7441,50.6969,50.7158,12649.0
2024-05-22 11:45:00,53.8,53.83,53.8,53.81,7103.0,50.7158,50.7441,50.7158,50.7252,7103.0
2024-05-22 11:50:00,53.8,53.86,53.77,53.84,20869.0,50.7158,50.7723,50.6875,50.7535,20869.0
2024-05-22 11:55:00,53.82,53.83,53.77,53.81,24499.0,50.7346,50.7441,50.6875,50.7252,24499.0
2024-05-22 12:00:00,53.82,53.84,53.78,53.84,29487.0,50.7346,50.7535,50.6969,50.7535,29487.0
2024-05-22 12:05:00,53.84,53.84,53.77,53.8,65808.0,50.7535,50.7535,50.6875,50.7158,65808.0
2024-05-22 12:10:00,53.79,53.85,53.77,53.84,421498.0,50.7063,50.7629,50.6875,50.7535,421498.0
2024-05-22 12:15:00,53.85,53.88,53.83,53.86,8856.0,50.7629,50.7912,50.7441,50.7723,8856.0
2024-05-22 12:20:00,53.84,53.88,53.8,53.82,25373.0,50.7535,50.7912,50.7158,50.7346,25373.0
2024-05-22 12:25:00,53.83,53.83,53.72,53.81,225614.0,50.7441,50.7441,50.6404,50.7252,225614.0
2024-05-22 12:30:00,53.82,53.84,53.74,53.78,104476.0,50.7346,50.7535,50.6592,50.6969,104476.0
2024-05-22 12:35:00,53.77,53.82,53.74,53.77,48102.0,50.6875,50.7346,50.6592,50.6875,48102.0
2024-05-22 12:40:00,53.76,53.81,53.75,53.77,54145.0,50.6781,50.7252,50.6686,50.6875,54145.0
2024-05-22 12:45:00,53.77,53.77,53.74,53.76,25833.0,50.6875,50.6875,50.6592,50.6781,25833.0
2024-05-22 12:50:00,53.75,53.78,53.71,53.78,48864.0,50.6686,50.6969,50.6309,50.6969,48864.0
2024-05-22 12:55:00,53.78,53.8,53.78,53.78,12163.0,50.6969,50.7158,50.6969,50.6969,12163.0
2024-05-22 13:00:00,53.8,53.88,53.8,53.85,46612.0,50.7158,50.7912,50.7158,50.7629,46612.0
2024-05-22 13:05:00,53.84,53.87,53.8,53.85,21826.0,50.7535,50.7818,50.7158,50.7629,21826.0
2024-05-22 13:10:00,53.82,53.88,53.82,53.87,22622.0,50.7346,50.7912,50.7346,50.7818,22622.0
2024-05-22 13:15:00,53.87,53.88,53.84,53.86,14431.0,50.7818,50.7912,50.7535,50.7723,14431.0
2024-05-22 13:20:00,53.86,53.91,53.86,53.87,17153.0,50.7723,50.8195,50.7723,50.7818,17153.0
2024-05-22 13:25:00,53.86,53.89,53.85,53.86,7915.0,50.7723,50.8006,50.7629,50.7723,7915.0
2024-05-22 13:30:00,53.85,53.87,53.84,53.85,7334.0,50.7629,50.7818,50.7535,50.7629,7334.0
2024-05-22 13:35:00,53.83,53.83,53.73,53.75,24031.0,50.7441,50.7441,50.6498,50.6686,24031.0
2024-05-22 13:40:00,53.73,53.77,53.7,53.77,19297.0,50.6498,50.6875,50.6215,50.6875,19297.0
2024-05-22 13:45:00,53.77,53.83,53.75,53.83,22528.0,50.6875,50.7441,50.6686,50.7441,22528.0
2024-05-22 13:50:00,53.83,53.87,53.83,53.83,18640.0,50.7441,50.7818,50.7441,50.7441,18640.0
2024-05-22 13:55:00,53.83,53.85,53.82,53.84,6299.0,50.7441,50.7629,50.7346,50.7535,6299.0
2024-05-22 14:00:00,53.83,53.84,53.75,53.78,15011.0,50.7441,50.7535,50.6686,50.6969,15011.0
2024-05-22 14:05:00,53.77,53.79,53.7,53.71,37988.0,50.6875,50.7063,50.6215,50.6309,37988.0
2024-05-22 14:10:00,53.7,53.8,53.69,53.79,77972.0,50.6215,50.7158,50.6121,50.7063,77972.0
2024-05-22 14:15:00,53.79,53.8,53.72,53.77,50717.0,50.7063,50.7158,50.6404,50.6875,50717.0
2024-05-22 14:20:00,53.78,53.81,53.68,53.7,72966.0,50.6969,50.7252,50.6027,50.6215,72966.0
2024-05-22 14:25:00,53.71,53.75,53.62,53.62,34592.0,50.6309,50.6686,50.5461,50.5461,34592.0
2024-05-22 14:30:00,53.62,53.69,53.62,53.68,32050.0,50.5461,50.6121,50.5461,50.6027,32050.0
2024-05-22 14:35:00,53.68,53.69,53.6,53.61,78830.0,50.6027,50.6121,50.5272,50.5367,78830.0
2024-05-22 14:40:00,53.61,53.61,53.55,53.57,19342.0,50.5367,50.5367,50.4801,50.499,19342.0
2024-05-22 14:45:00,53.57,53.59,53.55,53.55,56890.0,50.499,50.5178,50.4801,50.4801,56890.0
2024-05-22 14:50:00,53.56,53.59,53.55,53.55,9820.0,50.4895,50.5178,50.4801,50.4801,9820.0
2024-05-22 14:55:00,53.55,53.55,53.52,53.54,11231.0,50.4801,50.4801,50.4518,50.4707,11231.0
2024-05-22 15:00:00,53.55,53.61,53.54,53.58,12416.0,50.4801,50.5367,50.4707,50.5084,12416.0
2024-05-22 15:05:00,53.58,53.63,53.57,53.63,7382.0,50.5084,50.5555,50.499,50.5555,7382.0
2024-05-22 15:10:00,53.62,53.65,53.6,53.65,23003.0,50.5461,50.5744,50.5272,50.5744,23003.0
2024-05-22 15:15:00,53.65,53.65,53.59,53.6,34120.0,50.5744,50.5744,50.5178,50.5272,34120.0
2024-05-22 15:20:00,53.61,53.62,53.58,53.61,10145.0,50.5367,50.5461,50.5084,50.5367,10145.0
2024-05-22 15:25:00,53.62,53.64,53.59,53.6,88422.0,50.5461,50.5649,50.5178,50.5272,88422.0
2024-05-22 15:30:00,53.6,53.71,53.59,53.65,56298.0,50.5272,50.6309,50.5178,50.5744,56298.0
2024-05-22 15:35:00,53.66,53.7,53.65,53.66,21173.0,50.5838,50.6215,50.5744,50.5838,21173.0
2024-05-22 15:40:00,53.67,53.68,53.56,53.6,35308.0,50.5932,50.6027,50.4895,50.5272,35308.0
2024-05-22 15:45:00,53.6,53.63,53.56,53.57,52878.0,50.5272,50.5555,50.4895,50.499,52878.0
2024-05-22 15:50:00,53.56,53.61,53.43,53.49,177605.0,50.4895,50.5367,50.367,50.4235,177605.0
2024-05-22 15:55:00,53.49,53.52,53.41,53.5,330300.0,50.4235,50.4518,50.3481,50.433,330300.0
2024-05-23 09:30:00,53.1,53.35,52.62,52.69,73028.0,50.0559,50.2916,49.6034,49.6694,73028.0
2024-05-23 09:35:00,52.7,52.75,52.55,52.68,30848.0,49.6788,49.726,49.5374,49.66,30848.0
2024-05-23 09:40:00,52.7,52.87,52.66,52.82,63408.0,49.6788,49.8391,49.6411,49.792,63408.0
2024-05-23 09:45:00,52.79,52.85,52.69,52.81,53073.0,49.7637,49.8202,49.6694,49.7825,53073.0
2024-05-23 09:50:00,52.79,52.82,52.45,52.51,71495.0,49.7637,49.792,49.4432,49.4997,71495.0
2024-05-23 09:55:00,52.52,52.61,52.45,52.47,47379.0,49.5092,49.594,49.4432,49.462,47379.0
2024-05-23 10:00:00,52.45,52.63,52.41,52.48,26160.0,49.4432,49.6128,49.4055,49.4714,26160.0
2024-05-23 10:05:00,52.46,52.51,52.42,52.48,26060.0,49.4526,49.4997,49.4149,49.4714,26060.0
2024-05-23 10:10:00,52.47,52.67,52.47,52.65,10921.0,49.462,49.6506,49.462,49.6317,10921.0
2024-05-23 10:15:00,52.66,52.72,52.58,52.59,36131.0,49.6411,49.6977,49.5657,49.5751,36131.0
2024-05-23 10:20:00,52.6,52.8,52.59,52.79,34306.0,49.5846,49.7731,49.5751,49.7637,34306.0
2024-05-23 10:25:00,52.8,52.86,52.75,52.84,21913.0,49.7731,49.8297,49.726,49.8108,21913.0
2024-05-23 10:30:00,52.83,52.87,52.75,52.77,40034.0,49.8014,49.8391,49.726,49.7448,40034.0
2024-05-23 10:35:00,52.78,52.87,52.77,52.87,9710.0,49.7542,49.8391,49.7448,49.8391,9710.0
2024-05-23 10:40:00,52.87,52.91,52.84,52.85,15803.0,49.8391,49.8768,49.8108,49.8202,15803.0
2024-05-23 10:45:00,52.85,52.86,52.81,52.84,12484.0,49.8202,49.8297,49.7825,49.8108,12484.0
2024-05-23 10:50:00,52.84,52.84,52.79,52.83,11415.0,49.8108,49.8108,49.7637,49.8014,11415.0
2024-05-23 10:55:00,52.82,52.9,52.82,52.86,8139.0,49.792,49.8674,49.792,49.8297,8139.0
2024-05-23 11:00:00,52.87,52.92,52.84,52.91,11409.0,49.8391,49.8862,49.8108,49.8768,11409.0
2024-05-23 11:05:00,52.91,52.91,52.83,52.87,13182.0,49.8768,49.8768,49.8014,49.8391,13182.0
2024-05-23 11:10:00,52.87,52.88,52.82,52.83,9450.0,49.8391,49.8485,49.792,49.8014,9450.0
2024-05-23 11:15:00,52.83,52.85,52.8,52.82,13627.0,49.8014,49.8202,49.7731,49.792,13627.0
2024-05-23 11:20:00,52.83,52.88,52.81,52.82,32550.0,49.8014,49.8485,49.7825,49.792,32550.0
2024-05-23 11:25:00,52.83,52.84,52.76,52.78,14705.0,49.8014,49.8108,49.7354,49.7542,14705.0
2024-05-23 11:30:00,52.78,52.81,52.76,52.8,42693.0,49.7542,49.7825,49.7354,49.7731,42693.0
2024-05-23 11:35:00,52.79,52.8,52.75,52.76,104334.0,49.7637,49.7731,49.726,49.7354,104334.0
2024-05-23 11:40:00,52.76,52.78,52.68,52.71,17184.0,49.7354,49.7542,49.66,49.6883,17184.0
2024-05-23 11:45:00,52.7,52.76,52.7,52.75,7695.0,49.6788,49.7354,49.6788,49.726,7695.0
2024-05-23 11:50:00,52.75,52.84,52.74,52.84,10182.0,49.726,49.8108,49.7165,49.8108,10182.0
2024-05-23 11:55:00,52.85,52.87,52.84,52.86,9256.0,49.8202,49.8391,49.8108,49.8297,9256.0
2024-05-23 12:00:00,52.86,52.9,52.86,52.9,4564.0,49.8297,49.8674,49.8297,49.8674,4564.0
2024-05-23 12:05:00,52.91,52.91,52.81,52.83,12394.0,49.8768,49.8768,49.7825,49.8014,12394.0
2024-05-23 12:10:00,52.83,52.84,52.81,52.82,8388.0,49.8014,49.8108,49.7825,49.792,8388.0
2024-05-23 12:15:00,52.83,52.84,52.77,52.83,9740.0,49.8014,49.8108,49.7448,49.8014,9740.0
2024-05-23 12:20:00,52.84,52.87,52.83,52.86,7866.0,49.8108,49.8391,49.8014,49.8297,7866.0
2024-05-23 12:25:00,52.86,52.87,52.82,52.86,47977.0,49.8297,49.8391,49.792,49.8297,47977.0
2024-05-23 12:30:00,52.87,52.89,52.85,52.85,7770.0,49.8391,49.8579,49.8202,49.8202,7770.0
2024-05-23 12:35:00,52.86,52.88,52.84,52.86,16355.0,49.8297,49.8485,49.8108,49.8297,16355.0
2024-05-23 12:40:00,52.86,52.86,52.82,52.86,23740.0,49.8297,49.8297,49.792,49.8297,23740.0
2024-05-23 12:45:00,52.85,52.85,52.81,52.83,31576.0,49.8202,49.8202,49.7825,49.8014,31576.0
2024-05-23 12:50:00,52.82,52.83,52.79,52.79,11003.0,49.792,49.8014,49.7637,49.7637,11003.0
2024-05-23 12:55:00,52.78,52.8,52.75,52.78,12083.0,49.7542,49.7731,49.726,49.7542,12083.0
2024-05-23 13:00:00,52.79,52.84,52.78,52.83,6516.0,49.7637,49.8108,49.7542,49.8014,6516.0
2024-05-23 13:05:00,52.83,52.84,52.82,52.83,8663.0,49.8014,49.8108,49.792,49.8014,8663.0
2024-05-23 13:10:00,52.83,52.86,52.81,52.86,8183.0,49.8014,49.8297,49.7825,49.8297,8183.0
2024-05-23 13:15:00,52.86,52.87,52.79,52.82,9219.0,49.8297,49.8391,49.7637,49.792,9219.0
2024-05-23 13:20:00,52.81,52.81,52.78,52.81,9528.0,49.7825,49.7825,49.7542,49.7825,9528.0
2024-05-23 13:25:00,52.81,52.88,52.8,52.88,6895.0,49.7825,49.8485,49.7731,49.8485,6895.0
2024-05-23 13:30:00,52.88,52.9,52.8,52.8,20011.0,49.8485,49.8674,49.7731,49.7731,20011.0
2024-05-23 13:35:00,52.81,52.81,52.76,52.79,11355.0,49.7825,49.7825,49.7354,49.7637,11355.0
2024-05-23 13:40:00,52.79,52.85,52.78,52.8,9165.0,49.7637,49.8202,49.7542,49.7731,9165.0
2024-05-23 13:45:00,52.8,52.82,52.77,52.78,13430.0,49.7731,49.792,49.7448,49.7542,13430.0
2024-05-23 13:50:00,52.79,52.81,52.77,52.78,13241.0,49.7637,49.7825,49.7448,49.7542,13241.0
2024-05-23 13:55:00,52.78,52.79,52.75,52.76,12166.0,49.7542,49.7637,49.726,49.7354,12166.0
2024-05-23 14:00:00,52.76,52.76,52.64,52.64,9210.0,49.7354,49.7354,49.6223,49.6223,9210.0
2024-05-23 14:05:00,52.64,52.66,52.62,52.63,12421.0,49.6223,49.6411,49.6034,49.6128,12421.0
2024-05-23 14:10:00,52.63,52.68,52.61,52.67,16458.0,49.6128,49.66,49.594,49.6506,16458.0
2024-05-23 14:15:00,52.67,52.69,52.63,52.66,10519.0,49.6506,49.6694,49.6128,49.6411,10519.0
2024-05-23 14:20:00,52.65,52.67,52.63,52.64,17840.0,49.6317,49.6506,49.6128,49.6223,17840.0
2024-05-23 14:25:00,52.64,52.67,52.63,52.64,9796.0,49.6223,49.6506,49.6128,49.6223,9796.0
2024-05-23 14:30:00,52.63,52.73,52.62,52.72,15492.0,49.6128,49.7071,49.6034,49.6977,15492.0
2024-05-23 14:35:00,52.73,52.73,52.67,52.68,20825.0,49.7071,49.7071,49.6506,49.66,20825.0
2024-05-23 14:40:00,52.68,52.76,52.68,52.71,15450.0,49.66,49.7354,49.66,49.6883,15450.0
2024-05-23 14:45:00,52.73,52.73,52.66,52.66,7153.0,49.7071,49.7071,49.6411,49.6411,7153.0
2024-05-23 14:50:00,52.66,52.66,52.56,52.56,30552.0,49.6411,49.6411,49.5469,49.5469,30552.0
2024-05-23 14:55:00,52.56,52.61,52.56,52.57,16139.0,49.5469,49.594,49.5469,49.5563,16139.0
2024-05-23 15:00:00,52.57,52.6,52.52,52.55,13789.0,49.5563,49.5846,49.5092,49.5374,13789.0
2024-05-23 15:05:00,52.55,52.62,52.54,52.59,16837.0,49.5374,49.6034,49.528,49.5751,16837.0
2024-05-23 15:10:00,52.59,52.69,52.58,52.66,30456.0,49.5751,49.6694,49.5657,49.6411,30456.0
2024-05-23 15:15:00,52.67,52.71,52.65,52.66,27417.0,49.6506,49.6883,49.6317,49.6411,27417.0
2024-05-23 15:20:00,52.65,52.7,52.6,52.63,23609.0,49.6317,49.6788,49.5846,49.6128,23609.0
2024-05-23 15:25:00,52.63,52.65,52.58,52.65,26848.0,49.6128,49.6317,49.5657,49.6317,26848.0
2024-05-23 15:30:00,52.64,52.68,52.59,52.6,31845.0,49.6223,49.66,49.5751,49.5846,31845.0
2024-05-23 15:35:00,52.59,52.67,52.58,52.66,32113.0,49.5751,49.6506,49.5657,49.6411,32113.0
2024-05-23 15:40:00,52.66,52.67,52.6,52.65,48744.0,49.6411,49.6506,49.5846,49.6317,48744.0
2024-05-23 15:45:00,52.66,52.66,52.54,52.6,65201.0,49.6411,49.6411,49.528,49.5846,65201.0
2024-05-23 15:50:00,52.6,52.62,52.57,52.6,102495.0,49.5846,49.6034,49.5563,49.5846,102495.0
2024-05-23 15:55:00,52.6,52.61,52.52,52.59,288424.0,49.5846,49.594,49.5092,49.5751,288424.0
2024-05-24 09:30:00,52.76,52.81,52.59,52.65,42468.0,49.7354,49.7825,49.5751,49.6317,42468.0
2024-05-24 09:35:00,52.66,52.8,52.5,52.74,16017.0,49.6411,49.7731,49.4903,49.7165,16017.0
2024-05-24 09:40:00,52.74,52.78,52.65,52.73,9915.0,49.7165,49.7542,49.6317,49.7071,9915.0
2024-05-24 09:45:00,52.72,52.8,52.69,52.73,24021.0,49.6977,49.7731,49.6694,49.7071,24021.0
2024-05-24 09:50:00,52.72,52.75,52.66,52.71,11364.0,49.6977,49.726,49.6411,49.6883,11364.0
2024-05-24 09:55:00,52.71,52.73,52.69,52.69,7236.0,49.6883,49.7071,49.6694,49.6694,7236.0
2024-05-24 10:00:00,52.7,52.77,52.6,52.66,83766.0,49.6788,49.7448,49.5846,49.6411,83766.0
2024-05-24 10:05:00,52.67,52.68,52.57,52.66,16648.0,49.6506,49.66,49.5563,49.6411,16648.0
2024-05-24 10:10:00,52.68,52.69,52.66,52.69,8565.0,49.66,49.6694,49.6411,49.6694,8565.0
2024-05-24 10:15:00,52.68,52.69,52.58,52.63,9977.0,49.66,49.6694,49.5657,49.6128,9977.0
2024-05-24 10:20:00,52.64,52.65,52.62,52.63,5151.0,49.6223,49.6317,49.6034,49.6128,5151.0
2024-05-24 10:25:00,52.64,52.68,52.63,52.66,8877.0,49.6223,49.66,49.6128,49.6411,8877.0
2024-05-24 10:30:00,52.65,52.66,52.57,52.6,11290.0,49.6317,49.6411,49.5563,49.5846,11290.0
2024-05-24 10:35:00,52.58,52.59,52.51,52.59,9288.0,49.5657,49.5751,49.4997,49.5751,9288.0
2024-05-24 10:40:00,52.58,52.59,52.56,52.58,6385.0,49.5657,49.5751,49.5469,49.5657,6385.0
2024-05-24 10:45:00,52.55,52.63,52.55,52.6,24388.0,49.5374,49.6128,49.5374,49.5846,24388.0
2024-05-24 10:50:00,52.6,52.65,52.6,52.61,14660.0,49.5846,49.6317,49.5846,49.594,14660.0
2024-05-24 10:55:00,52.62,52.67,52.61,52.64,5541.0,49.6034,49.6506,49.594,49.6223,5541.0
2024-05-24 11:00:00,52.65,52.74,52.63,52.72,8171.0,49.6317,49.7165,49.6128,49.6977,8171.0
2024-05-24 11:05:00,52.72,52.78,52.72,52.75,22549.0,49.6977,49.7542,49.6977,49.726,22549.0
2024-05-24 11:10:00,52.76,52.79,52.76,52.78,11888.0,49.7354,49.7637,49.7354,49.7542,11888.0
2024-05-24 11:15:00,52.79,52.83,52.75,52.82,17414.0,49.7637,49.8014,49.726,49.792,17414.0
2024-05-24 11:20:00,52.82,52.82,52.73,52.74,32557.0,49.792,49.792,49.7071,49.7165,32557.0
2024-05-24 11:25:00,52.75,52.76,52.72,52.74,9767.0,49.726,49.7354,49.6977,49.7165,9767.0
2024-05-24 11:30:00,52.74,52.75,52.71,52.74,12353.0,49.7165,49.726,49.6883,49.7165,12353.0
2024-05-24 11:35:00,52.75,52.75,52.62,52.62,15822.0,49.726,49.726,49.6034,49.6034,15822.0
2024-05-24 11:40:00,52.64,52.65,52.62,52.65,8659.0,49.6223,49.6317,49.6034,49.6317,8659.0
2024-05-24 11:45:00,52.64,52.64,52.51,52.52,20016.0,49.6223,49.6223,49.4997,49.5092,20016.0
2024-05-24 11:50:00,52.53,52.57,52.51,52.55,16572.0,49.5186,49.5563,49.4997,49.5374,16572.0
2024-05-24 11:55:00,52.56,52.59,52.55,52.58,10685.0,49.5469,49.5751,49.5374,49.5657,10685.0
2024-05-24 12:00:00,52.58,52.59,52.57,52.59,13998.0,49.5657,49.5751,49.5563,49.5751,13998.0
2024-05-24 12:05:00,52.59,52.66,52.59,52.66,11320.0,49.5751,49.6411,49.5751,49.6411,11320.0
2024-05-24 12:10:00,52.67,52.7,52.67,52.69,4436.0,49.6506,49.6788,49.6506,49.6694,4436.0
2024-05-24 12:15:00,52.7,52.71,52.69,52.71,4188.0,49.6788,49.6883,49.6694,49.6883,4188.0
2024-05-24 12:20:00,52.72,52.73,52.71,52.73,2172.0,49.6977,49.7071,49.6883,49.7071,2172.0
2024-05-24 12:25:00,52.73,52.77,52.7,52.75,9403.0,49.7071,49.7448,49.6788,49.726,9403.0
2024-05-24 12:30:00,52.76,52.76,52.68,52.7,7605.0,49.7354,49.7354,49.66,49.6788,7605.0
2024-05-24 12:35:00,52.69,52.7,52.66,52.66,10191.0,49.6694,49.6788,49.6411,49.6411,10191.0
2024-05-24 12:40:00,52.66,52.67,52.65,52.66,7908.0,49.6411,49.6506,49.6317,49.6411,7908.0
2024-05-24 12:45:00,52.65,52.66,52.63,52.65,5256.0,49.6317,49.6411,49.6128,49.6317,5256.0
2024-05-24 12:50:00,52.66,52.67,52.64,52.66,5192.0,49.6411,49.6506,49.6223,49.6411,5192.0
2024-05-24 12:55:00,52.66,52.68,52.65,52.66,7748.0,49.6411,49.66,49.6317,49.6411,7748.0
2024-05-24 13:00:00,52.66,52.68,52.6,52.6,14552.0,49.6411,49.66,49.5846,49.5846,14552.0
2024-05-24 13:05:00,52.61,52.62,52.58,52.58,11260.0,49.594,49.6034,49.5657,49.5657,11260.0
2024-05-24 13:10:00,52.57,52.62,52.57,52.62,6305.0,49.5563,49.6034,49.5563,49.6034,6305.0
2024-05-24 13:15:00,52.62,52.65,52.62,52.64,7478.0,49.6034,49.6317,49.6034,49.6223,7478.0
2024-05-24 13:20:00,52.64,52.73,52.64,52.72,10699.0,49.6223,49.7071,49.6223,49.6977,10699.0
2024-05-24 13:25:00,52.73,52.75,52.72,52.72,7847.0,49.7071,49.726,49.6977,49.6977,7847.0
2024-05-24 13:30:00,52.72,52.73,52.69,52.7,5039.0,49.6977,49.7071,49.6694,49.6788,5039.0
2024-05-24 13:35:00,52.7,52.72,52.69,52.71,4481.0,49.6788,49.6977,49.6694,49.6883,4481.0
2024-05-24 13:40:00,52.71,52.74,52.7,52.72,6618.0,49.6883,49.7165,49.6788,49.6977,6618.0
2024-05-24 13:45:00,52.73,52.75,52.72,52.75,4064.0,49.7071,49.726,49.6977,49.726,4064.0
2024-05-24 13:50:00,52.75,52.76,52.67,52.68,15380.0,49.726,49.7354,49.6506,49.66,15380.0
2024-05-24 13:55:00,52.69,52.7,52.68,52.68,5599.0,49.6694,49.6788,49.66,49.66,5599.0
2024-05-24 14:00:00,52.68,52.72,52.66,52.72,4641.0,49.66,49.6977,49.6411,49.6977,4641.0
2024-05-24 14:05:00,52.72,52.74,52.69,52.73,19482.0,49.6977,49.7165,49.6694,49.7071,19482.0
2024-05-24 14:10:00,52.73,52.73,52.71,52.72,8082.0,49.7071,49.7071,49.6883,49.6977,8082.0
2024-05-24 14:15:00,52.72,52.73,52.69,52.72,9378.0,49.6977,49.7071,49.6694,49.6977,9378.0
2024-05-24 14:20:00,52.71,52.72,52.67,52.67,7676.0,49.6883,49.6977,49.6506,49.6506,7676.0
2024-05-24 14:25:00,52.67,52.7,52.66,52.68,4765.0,49.6506,49.6788,49.6411,49.66,4765.0
2024-05-24 14:30:00,52.68,52.7,52.67,52.7,11548.0,49.66,49.6788,49.6506,49.6788,11548.0
2024-05-24 14:35:00,52.71,52.74,52.69,52.73,4357.0,49.6883,49.7165,49.6694,49.7071,4357.0
2024-05-24 14:40:00,52.74,52.76,52.73,52.75,12061.0,49.7165,49.7354,49.7071,49.726,12061.0
2024-05-24 14:45:00,52.75,52.76,52.73,52.74,8420.0,49.726,49.7354,49.7071,49.7165,8420.0
2024-05-24 14:50:00,52.73,52.75,52.69,52.7,12111.0,49.7071,49.726,49.6694,49.6788,12111.0
2024-05-24 14:55:00,52.7,52.72,52.69,52.7,7411.0,49.6788,49.6977,49.6694,49.6788,7411.0
2024-05-24 15:00:00,52.69,52.71,52.64,52.65,6177.0,49.6694,49.6883,49.6223,49.6317,6177.0
2024-05-24 15:05:00,52.65,52.66,52.63,52.66,6411.0,49.6317,49.6411,49.6128,49.6411,6411.0
2024-05-24 15:10:00,52.66,52.67,52.64,52.66,84430.0,49.6411,49.6506,49.6223,49.6411,84430.0
2024-05-24 15:15:00,52.65,52.7,52.64,52.69,13981.0,49.6317,49.6788,49.6223,49.6694,13981.0
2024-05-24 15:20:00,52.69,52.71,52.66,52.69,19505.0,49.6694,49.6883,49.6411,49.6694,19505.0
2024-05-24 15:25:00,52.69,52.71,52.64,52.64,27249.0,49.6694,49.6883,49.6223,49.6223,27249.0
2024-05-24 15:30:00,52.65,52.73,52.63,52.73,13992.0,49.6317,49.7071,49.6128,49.7071,13992.0
2024-05-24 15:35:00,52.73,52.78,52.73,52.76,21596.0,49.7071,49.7542,49.7071,49.7354,21596.0
2024-05-24 15:40:00,52.76,52.77,52.73,52.75,33911.0,49.7354,49.7448,49.7071,49.726,33911.0
2024-05-24 15:45:00,52.74,52.78,52.68,52.69,43611.0,49.7165,49.7542,49.66,49.6694,43611.0
2024-05-24 15:50:00,52.68,52.75,52.68,52.73,78117.0,49.66,49.726,49.66,49.7071,78117.0
2024-05-24 15:55:00,52.74,52.8,52.73,52.79,230041.0,49.7165,49.7731,49.7071,49.7637,230041.0
2024-05-28 09:30:00,52.7,52.95,52.69,52.89,56328.0,49.6788,49.9145,49.6694,49.8579,56328.0
2024-05-28 09:35:00,52.91,53.09,52.88,52.9,45774.0,49.8768,50.0465,49.8485,49.8674,45774.0
2024-05-28 09:40:00,52.89,53.09,52.86,53.09,55299.0,49.8579,50.0465,49.8297,50.0465,55299.0
2024-05-28 09:45:00,53.11,53.19,53.05,53.16,22899.0,50.0653,50.1407,50.0088,50.1125,22899.0
2024-05-28 09:50:00,53.18,53.31,53.17,53.18,23709.0,50.1313,50.2539,50.1219,50.1313,23709.0
2024-05-28 09:55:00,53.19,53.19,53.01,53.03,22807.0,50.1407,50.1407,49.9711,49.9899,22807.0
2024-05-28 10:00:00,53.04,53.14,53.02,53.14,23277.0,49.9993,50.0936,49.9805,50.0936,23277.0
2024-05-28 10:05:00,53.14,53.16,53.02,53.04,23965.0,50.0936,50.1125,49.9805,49.9993,23965.0
2024-05-28 10:10:00,53.04,53.09,52.97,53.05,34505.0,49.9993,50.0465,49.9334,50.0088,34505.0
2024-05-28 10:15:00,53.04,53.15,53.04,53.06,28852.0,49.9993,50.103,49.9993,50.0182,28852.0
2024-05-28 10:20:00,53.04,53.08,53.01,53.03,16079.0,49.9993,50.0371,49.9711,49.9899,16079.0
2024-05-28 10:25:00,53.05,53.06,52.92,52.93,12571.0,50.0088,50.0182,49.8862,49.8957,12571.0
2024-05-28 10:30:00,52.92,52.97,52.89,52.97,19745.0,49.8862,49.9334,49.8579,49.9334,19745.0
2024-05-28 10:35:00,52.98,52.99,52.92,52.93,242493.0,49.9428,49.9522,49.8862,49.8957,242493.0
2024-05-28 10:40:00,52.93,52.97,52.9,52.93,44634.0,49.8957,49.9334,49.8674,49.8957,44634.0
2024-05-28 10:45:00,52.93,53.08,52.92,53.08,15603.0,49.8957,50.0371,49.8862,50.0371,15603.0
2024-05-28 10:50:00,53.07,53.12,53.06,53.06,35990.0,50.0276,50.0748,50.0182,50.0182,35990.0
2024-05-28 10:55:00,53.06,53.09,53.02,53.09,45590.0,50.0182,50.0465,49.9805,50.0465,45590.0
2024-05-28 11:00:00,53.09,53.12,53.04,53.1,59004.0,50.0465,50.0748,49.9993,50.0559,59004.0
2024-05-28 11:05:00,53.1,53.1,52.97,52.99,53267.0,50.0559,50.0559,49.9334,49.9522,53267.0
2024-05-28 11:10:00,52.98,53.03,52.87,53.01,43403.0,49.9428,49.9899,49.8391,49.9711,43403.0
2024-05-28 11:15:00,53.01,53.02,52.94,53.01,45714.0,49.9711,49.9805,49.9051,49.9711,45714.0
2024-05-28 11:20:00,53.02,53.11,53.01,53.07,18721.0,49.9805,50.0653,49.9711,50.0276,18721.0
2024-05-28 11:25:00,53.07,53.13,53.05,53.09,68771.0,50.0276,50.0842,50.0088,50.0465,68771.0
2024-05-28 11:30:00,53.09,53.11,53.07,53.11,12885.0,50.0465,50.0653,50.0276,50.0653,12885.0
2024-05-28 11:35:00,53.11,53.16,53.08,53.1,27322.0,50.0653,50.1125,50.0371,50.0559,27322.0
2024-05-28 11:40:00,53.09,53.15,53.08,53.09,16728.0,50.0465,50.103,50.0371,50.0465,16728.0
2024-05-28 11:45:00,53.08,53.12,53.08,53.11,12880.0,50.0371,50.0748,50.0371,50.0653,12880.0
2024-05-28 11:50:00,53.1,53.11,53.07,53.1,23330.0,50.0559,50.0653,50.0276,50.0559,23330.0
2024-05-28 11:55:00,53.1,53.15,53.09,53.12,14438.0,50.0559,50.103,50.0465,50.0748,14438.0
2024-05-28 12:00:00,53.11,53.13,53.1,53.11,6511.0,50.0653,50.0842,50.0559,50.0653,6511.0
2024-05-28 12:05:00,53.11,53.12,53.09,53.1,30574.0,50.0653,50.0748,50.0465,50.0559,30574.0
2024-05-28 12:10:00,53.11,53.13,53.08,53.09,16086.0,50.0653,50.0842,50.0371,50.0465,16086.0
2024-05-28 12:15:00,53.09,53.11,53.08,53.11,9688.0,50.0465,50.0653,50.0371,50.0653,9688.0
2024-05-28 12:20:00,53.1,53.12,53.1,53.11,11746.0,50.0559,50.0748,50.0559,50.0653,11746.0
2024-05-28 12:25:00,53.12,53.16,53.11,53.13,13182.0,50.0748,50.1125,50.0653,50.0842,13182.0
2024-05-28 12:30:00,53.14,53.15,53.09,53.11,21120.0,50.0936,50.103,50.0465,50.0653,21120.0
2024-05-28 12:35:00,53.12,53.12,53.08,53.1,50814.0,50.0748,50.0748,50.0371,50.0559,50814.0
2024-05-28 12:40:00,53.1,53.11,53.08,53.1,8692.0,50.0559,50.0653,50.0371,50.0559,8692.0
2024-05-28 12:45:00,53.09,53.12,53.08,53.1,9687.0,50.0465,50.0748,50.0371,50.0559,9687.0
2024-05-28 12:50:00,53.11,53.12,53.02,53.04,10796.0,50.0653,50.0748,49.9805,49.9993,10796.0
2024-05-28 12:55:00,53.03,53.04,52.98,52.98,18028.0,49.9899,49.9993,49.9428,49.9428,18028.0
2024-05-28 13:00:00,52.97,53.0,52.91,52.91,16615.0,49.9334,49.9616,49.8768,49.8768,16615.0
2024-05-28 13:05:00,52.91,52.99,52.9,52.98,13892.0,49.8768,49.9522,49.8674,49.9428,13892.0
2024-05-28 13:10:00,52.98,52.99,52.95,52.97,9809.0,49.9428,49.9522,49.9145,49.9334,9809.0
2024-05-28 13:15:00,52.98,53.05,52.98,53.04,18942.0,49.9428,50.0088,49.9428,49.9993,18942.0
2024-05-28 13:20:00,53.03,53.06,52.96,52.96,14580.0,49.9899,50.0182,49.9239,49.9239,14580.0
2024-05-28 13:25:00,52.96,52.96,52.85,52.85,43702.0,49.9239,49.9239,49.8202,49.8202,43702.0
2024-05-28 13:30:00,52.85,52.92,52.85,52.89,50890.0,49.8202,49.8862,49.8202,49.8579,50890.0
2024-05-28 13:35:00,52.89,52.9,52.8,52.82,40945.0,49.8579,49.8674,49.7731,49.792,40945.0
2024-05-28 13:40:00,52.83,52.83,52.78,52.82,29922.0,49.8014,49.8014,49.7542,49.792,29922.0
2024-05-28 13:45:00,52.82,52.82,52.72,52.74,42885.0,49.792,49.792,49.6977,49.7165,42885.0
2024-05-28 13:50:00,52.73,52.79,52.73,52.78,35375.0,49.7071,49.7637,49.7071,49.7542,35375.0
2024-05-28 13:55:00,52.78,52.84,52.77,52.84,37470.0,49.7542,49.8108,49.7448,49.8108,37470.0
2024-05-28 14:00:00,52.84,52.87,52.8,52.87,33974.0,49.8108,49.8391,49.7731,49.8391,33974.0
2024-05-28 14:05:00,52.87,52.9,52.84,52.9,10475.0,49.8391,49.8674,49.8108,49.8674,10475.0
2024-05-28 14:10:00,52.89,52.9,52.82,52.84,15624.0,49.8579,49.8674,49.792,49.8108,15624.0
2024-05-28 14:15:00,52.85,52.87,52.84,52.85,56580.0,49.8202,49.8391,49.8108,49.8202,56580.0
2024-05-28 14:20:00,52.85,52.86,52.79,52.8,21080.0,49.8202,49.8297,49.7637,49.7731,21080.0
2024-05-28 14:25:00,52.8,52.81,52.73,52.77,33132.0,49.7731,49.7825,49.7071,49.7448,33132.0
2024-05-28 14:30:00,52.77,52.77,52.7,52.72,38828.0,49.7448,49.7448,49.6788,49.6977,38828.0
2024-05-28 14:35:00,52.72,52.75,52.69,52.72,38552.0,49.6977,49.726,49.6694,49.6977,38552.0
2024-05-28 14:40:00,52.72,52.78,52.7,52.71,44618.0,49.6977,49.7542,49.6788,49.6883,44618.0
2024-05-28 14:45:00,52.73,52.77,52.72,52.76,19635.0,49.7071,49.7448,49.6977,49.7354,19635.0
2024-05-28 14:50:00,52.77,52.79,52.72,52.79,28642.0,49.7448,49.7637,49.6977,49.7637,28642.0
2024-05-28 14:55:00,52.79,52.83,52.78,52.8,22854.0,49.7637,49.8014,49.7542,49.7731,22854.0
2024-05-28 15:00:00,52.8,52.84,52.77,52.79,99189.0,49.7731,49.8108,49.7448,49.7637,99189.0
2024-05-28 15:05:00,52.78,52.83,52.76,52.81,54451.0,49.7542,49.8014,49.7354,49.7825,54451.0
2024-05-28 15:10:00,52.81,52.87,52.81,52.87,16793.0,49.7825,49.8391,49.7825,49.8391,16793.0
2024-05-28 15:15:00,52.87,52.88,52.83,52.83,42832.0,49.8391,49.8485,49.8014,49.8014,42832.0
2024-05-28 15:20:00,52.83,52.84,52.78,52.79,46219.0,49.8014,49.8108,49.7542,49.7637,46219.0
2024-05-28 15:25:00,52.8,52.87,52.79,52.8,37394.0,49.7731,49.8391,49.7637,49.7731,37394.0
2024-05-28 15:30:00,52.8,52.82,52.79,52.8,28575.0,49.7731,49.792,49.7637,49.7731,28575.0
2024-05-28 15:35:00,52.8,52.88,52.8,52.87,31400.0,49.7731,49.8485,49.7731,49.8391,31400.0
2024-05-28 15:40:00,52.87,52.9,52.84,52.9,22625.0,49.8391,49.8674,49.8108,49.8674,22625.0
2024-05-28 15:45:00,52.9,52.93,52.83,52.87,48604.0,49.8674,49.8957,49.8014,49.8391,48604.0
2024-05-28 15:50:00,52.86,52.94,52.83,52.86,94918.0,49.8297,49.9051,49.8014,49.8297,94918.0
2024-05-28 15:55:00,52.87,52.91,52.75,52.89,399037.0,49.8391,49.8768,49.726,49.8579,399037.0
2024-05-29 09:30:00,52.33,52.42,52.2,52.39,65674.0,49.33,49.4149,49.2075,49.3866,65674.0
2024-05-29 09:35:00,52.42,52.44,52.16,52.35,28602.0,49.4149,49.4337,49.1698,49.3489,28602.0
2024-05-29 09:40:00,52.33,52.35,52.18,52.27,16654.0,49.33,49.3489,49.1886,49.2735,16654.0
2024-05-29 09:45:00,52.26,52.31,52.16,52.16,19394.0,49.2641,49.3112,49.1698,49.1698,19394.0
2024-05-29 09:50:00,52.16,52.2,52.11,52.2,17748.0,49.1698,49.2075,49.1227,49.2075,17748.0
2024-05-29 09:55:00,52.19,52.26,52.16,52.2,24957.0,49.1981,49.2641,49.1698,49.2075,24957.0
2024-05-29 10:00:00,52.21,52.35,52.21,52.3,28901.0,49.2169,49.3489,49.2169,49.3018,28901.0
2024-05-29 10:05:00,52.3,52.36,52.27,52.31,59476.0,49.3018,49.3583,49.2735,49.3112,59476.0
2024-05-29 10:10:00,52.3,52.3,52.15,52.25,57759.0,49.3018,49.3018,49.1604,49.2546,57759.0
2024-05-29 10:15:00,52.25,52.26,52.11,52.13,53830.0,49.2546,49.2641,49.1227,49.1415,53830.0
2024-05-29 10:20:00,52.14,52.25,52.14,52.24,57188.0,49.1509,49.2546,49.1509,49.2452,57188.0
2024-05-29 10:25:00,52.25,52.28,52.22,52.27,10375.0,49.2546,49.2829,49.2264,49.2735,10375.0
2024-05-29 10:30:00,52.28,52.3,52.26,52.27,16022.0,49.2829,49.3018,49.2641,49.2735,16022.0
2024-05-29 10:35:00,52.28,52.3,52.23,52.27,21206.0,49.2829,49.3018,49.2358,49.2735,21206.0
2024-05-29 10:40:00,52.28,52.33,52.27,52.32,18036.0,49.2829,49.33,49.2735,49.3206,18036.0
2024-05-29 10:45:00,52.32,52.34,52.3,52.32,37794.0,49.3206,49.3395,49.3018,49.3206,37794.0
2024-05-29 10:50:00,52.33,52.34,52.27,52.31,27001.0,49.33,49.3395,49.2735,49.3112,27001.0
2024-05-29 10:55:00,52.31,52.31,52.23,52.26,45893.0,49.3112,49.3112,49.2358,49.2641,45893.0
2024-05-29 11:00:00,52.26,52.31,52.24,52.26,60824.0,49.2641,49.3112,49.2452,49.2641,60824.0
2024-05-29 11:05:00,52.26,52.28,52.23,52.26,35855.0,49.2641,49.2829,49.2358,49.2641,35855.0
2024-05-29 11:10:00,52.25,52.25,52.16,52.19,39265.0,49.2546,49.2546,49.1698,49.1981,39265.0
2024-05-29 11:15:00,52.2,52.24,52.17,52.21,66256.0,49.2075,49.2452,49.1792,49.2169,66256.0
2024-05-29 11:20:00,52.22,52.23,52.18,52.18,53798.0,49.2264,49.2358,49.1886,49.1886,53798.0
2024-05-29 11:25:00,52.19,52.23,52.17,52.2,40631.0,49.1981,49.2358,49.1792,49.2075,40631.0
2024-05-29 11:30:00,52.2,52.23,52.18,52.19,19139.0,49.2075,49.2358,49.1886,49.1981,19139.0
2024-05-29 11:35:00,52.2,52.28,52.19,52.28,16552.0,49.2075,49.2829,49.1981,49.2829,16552.0
2024-05-29 11:40:00,52.29,52.29,52.22,52.23,59214.0,49.2923,49.2923,49.2264,49.2358,59214.0
2024-05-29 11:45:00,52.23,52.27,52.22,52.26,31043.0,49.2358,49.2735,49.2264,49.2641,31043.0
2024-05-29 11:50:00,52.26,52.26,52.22,52.25,42494.0,49.2641,49.2641,49.2264,49.2546,42494.0
2024-05-29 11:55:00,52.24,52.26,52.23,52.25,8773.0,49.2452,49.2641,49.2358,49.2546,8773.0
2024-05-29 12:00:00,52.25,52.25,52.18,52.2,38606.0,49.2546,49.2546,49.1886,49.2075,38606.0
2024-05-29 12:05:00,52.19,52.23,52.19,52.22,29227.0,49.1981,49.2358,49.1981,49.2264,29227.0
2024-05-29 12:10:00,52.22,52.23,52.19,52.2,39534.0,49.2264,49.2358,49.1981,49.2075,39534.0
2024-05-29 12:15:00,52.21,52.23,52.19,52.23,36431.0,49.2169,49.2358,49.1981,49.2358,36431.0
2024-05-29 12:20:00,52.22,52.3,52.21,52.27,95318.0,49.2264,49.3018,49.2169,49.2735,95318.0
2024-05-29 12:25:00,52.27,52.29,52.24,52.27,32949.0,49.2735,49.2923,49.2452,49.2735,32949.0
2024-05-29 12:30:00,52.26,52.27,52.21,52.23,18549.0,49.2641,49.2735,49.2169,49.2358,18549.0
2024-05-29 12:35:00,52.23,52.27,52.22,52.25,29927.0,49.2358,49.2735,49.2264,49.2546,29927.0
2024-05-29 12:40:00,52.25,52.27,52.24,52.26,14835.0,49.2546,49.2735,49.2452,49.2641,14835.0
2024-05-29 12:45:00,52.27,52.32,52.26,52.3,43660.0,49.2735,49.3206,49.2641,49.3018,43660.0
2024-05-29 12:50:00,52.3,52.34,52.27,52.34,39907.0,49.3018,49.3395,49.2735,49.3395,39907.0
2024-05-29 12:55:00,52.34,52.34,52.22,52.26,81246.0,49.3395,49.3395,49.2264,49.2641,81246.0
2024-05-29 13:00:00,52.26,52.29,52.15,52.2,271285.0,49.2641,49.2923,49.1604,49.2075,271285.0
2024-05-29 13:05:00,52.2,52.25,52.17,52.19,22280.0,49.2075,49.2546,49.1792,49.1981,22280.0
2024-05-29 13:10:00,52.19,52.2,52.16,52.19,9262.0,49.1981,49.2075,49.1698,49.1981,9262.0
2024-05-29 13:15:00,52.18,52.22,52.18,52.21,14183.0,49.1886,49.2264,49.1886,49.2169,14183.0
2024-05-29 13:20:00,52.22,52.23,52.2,52.23,10962.0,49.2264,49.2358,49.2075,49.2358,10962.0
2024-05-29 13:25:00,52.23,52.27,52.23,52.25,17745.0,49.2358,49.2735,49.2358,49.2546,17745.0
2024-05-29 13:30:00,52.25,52.26,52.22,52.22,6665.0,49.2546,49.2641,49.2264,49.2264,6665.0
2024-05-29 13:35:00,52.22,52.23,52.19,52.22,12218.0,49.2264,49.2358,49.1981,49.2264,12218.0
2024-05-29 13:40:00,52.22,52.23,52.19,52.2,17446.0,49.2264,49.2358,49.1981,49.2075,17446.0
2024-05-29 13:45:00,52.19,52.21,52.15,52.16,20622.0,49.1981,49.2169,49.1604,49.1698,20622.0
2024-05-29 13:50:00,52.16,52.25,52.16,52.25,26476.0,49.1698,49.2546,49.1698,49.2546,26476.0
2024-05-29 13:55:00,52.26,52.26,52.23,52.25,12594.0,49.2641,49.2641,49.2358,49.2546,12594.0
2024-05-29 14:00:00,52.26,52.28,52.24,52.27,21526.0,49.2641,49.2829,49.2452,49.2735,21526.0
2024-05-29 14:05:00,52.28,52.28,52.25,52.26,26983.0,49.2829,49.2829,49.2546,49.2641,26983.0
2024-05-29 14:10:00,52.26,52.28,52.23,52.24,26986.0,49.2641,49.2829,49.2358,49.2452,26986.0
2024-05-29 14:15:00,52.25,52.26,52.19,52.24,62047.0,49.2546,49.2641,49.1981,49.2452,62047.0
2024-05-29 14:20:00,52.25,52.28,52.24,52.26,19814.0,49.2546,49.2829,49.2452,49.2641,19814.0
2024-05-29 14:25:00,52.27,52.29,52.25,52.27,24331.0,49.2735,49.2923,49.2546,49.2735,24331.0
2024-05-29 14:30:00,52.27,52.27,52.25,52.26,18381.0,49.2735,49.2735,49.2546,49.2641,18381.0
2024-05-29 14:35:00,52.26,52.26,52.2,52.24,58928.0,49.2641,49.2641,49.2075,49.2452,58928.0
2024-05-29 14:40:00,52.25,52.29,52.24,52.27,20143.0,49.2546,49.2923,49.2452,49.2735,20143.0
2024-05-29 14:45:00,52.26,52.26,52.16,52.17,36883.0,49.2641,49.2641,49.1698,49.1792,36883.0
2024-05-29 14:50:00,52.16,52.19,52.13,52.17,92153.0,49.1698,49.1981,49.1415,49.1792,92153.0
2024-05-29 14:55:00,52.17,52.22,52.16,52.19,18505.0,49.1792,49.2264,49.1698,49.1981,18505.0
2024-05-29 15:00:00,52.2,52.21,52.16,52.2,16261.0,49.2075,49.2169,49.1698,49.2075,16261.0
2024-05-29 15:05:00,52.2,52.22,52.18,52.2,14692.0,49.2075,49.2264,49.1886,49.2075,14692.0
2024-05-29 15:10:00,52.21,52.23,52.17,52.21,29991.0,49.2169,49.2358,49.1792,49.2169,29991.0
2024-05-29 15:15:00,52.22,52.25,52.19,52.22,44999.0,49.2264,49.2546,49.1981,49.2264,44999.0
2024-05-29 15:20:00,52.22,52.26,52.2,52.26,19019.0,49.2264,49.2641,49.2075,49.2641,19019.0
2024-05-29 15:25:00,52.26,52.27,52.23,52.26,25715.0,49.2641,49.2735,49.2358,49.2641,25715.0
2024-05-29 15:30:00,52.26,52.27,52.22,52.25,24549.0,49.2641,49.2735,49.2264,49.2546,24549.0
2024-05-29 15:35:00,52.25,52.28,52.23,52.28,39890.0,49.2546,49.2829,49.2358,49.2829,39890.0
2024-05-29 15:40:00,52.28,52.3,52.25,52.28,56585.0,49.2829,49.3018,49.2546,49.2829,56585.0
2024-05-29 15:45:00,52.28,52.31,52.17,52.21,125468.0,49.2829,49.3112,49.1792,49.2169,125468.0
2024-05-29 15:50:00,52.2,52.35,52.18,52.31,187484.0,49.2075,49.3489,49.1886,49.3112,187484.0
2024-05-29 15:55:00,52.31,52.44,52.26,52.43,568291.0,49.3112,49.4337,49.2641,49.4243,568291.0
2024-05-30 09:30:00,52.65,52.94,52.55,52.94,68086.0,49.6317,49.9051,49.5374,49.9051,68086.0
2024-05-30 09:35:00,52.91,52.92,52.57,52.7,75281.0,49.8768,49.8862,49.5563,49.6788,75281.0
2024-05-30 09:40:00,52.7,52.78,52.66,52.7,32937.0,49.6788,49.7542,49.6411,49.6788,32937.0
2024-05-30 09:45:00,52.7,52.73,52.45,52.49,37390.0,49.6788,49.7071,49.4432,49.4809,37390.0
2024-05-30 09:50:00,52.5,52.7,52.5,52.67,100036.0,49.4903,49.6788,49.4903,49.6506,100036.0
2024-05-30 09:55:00,52.67,52.72,52.63,52.7,31633.0,49.6506,49.6977,49.6128,49.6788,31633.0
2024-05-30 10:00:00,52.7,52.78,52.64,52.78,144875.0,49.6788,49.7542,49.6223,49.7542,144875.0
2024-05-30 10:05:00,52.79,52.96,52.79,52.94,65393.0,49.7637,49.9239,49.7637,49.9051,65393.0
2024-05-30 10:10:00,52.93,52.99,52.9,52.94,59169.0,49.8957,49.9522,49.8674,49.9051,59169.0
2024-05-30 10:15:00,52.94,52.98,52.9,52.93,31170.0,49.9051,49.9428,49.8674,49.8957,31170.0
2024-05-30 10:20:00,52.93,53.02,52.89,52.99,65737.0,49.8957,49.9805,49.8579,49.9522,65737.0
2024-05-30 10:25:00,52.98,52.98,52.84,52.86,30803.0,49.9428,49.9428,49.8108,49.8297,30803.0
2024-05-30 10:30:00,52.86,52.87,52.8,52.86,30871.0,49.8297,49.8391,49.7731,49.8297,30871.0
2024-05-30 10:35:00,52.86,52.92,52.81,52.91,76622.0,49.8297,49.8862,49.7825,49.8768,76622.0
2024-05-30 10:40:00,52.91,53.02,52.9,52.97,90660.0,49.8768,49.9805,49.8674,49.9334,90660.0
2024-05-30 10:45:00,52.96,53.0,52.9,52.99,23837.0,49.9239,49.9616,49.8674,49.9522,23837.0
2024-05-30 10:50:00,52.99,53.05,52.99,53.01,36167.0,49.9522,50.0088,49.9522,49.9711,36167.0
2024-05-30 10:55:00,53.01,53.02,52.96,53.02,30908.0,49.9711,49.9805,49.9239,49.9805,30908.0
2024-05-30 11:00:00,53.01,53.09,52.98,53.08,25843.0,49.9711,50.0465,49.9428,50.0371,25843.0
2024-05-30 11:05:00,53.07,53.07,53.0,53.02,21530.0,50.0276,50.0276,49.9616,49.9805,21530.0
2024-05-30 11:10:00,53.03,53.1,53.03,53.09,18239.0,49.9899,50.0559,49.9899,50.0465,18239.0
2024-05-30 11:15:00,53.09,53.1,53.01,53.09,20911.0,50.0465,50.0559,49.9711,50.0465,20911.0
2024-05-30 11:20:00,53.09,53.09,52.96,53.0,39213.0,50.0465,50.0465,49.9239,49.9616,39213.0
2024-05-30 11:25:00,53.0,53.04,52.97,52.99,19645.0,49.9616,49.9993,49.9334,49.9522,19645.0
2024-05-30 11:30:00,53.0,53.01,52.94,53.0,22800.0,49.9616,49.9711,49.9051,49.9616,22800.0
2024-05-30 11:35:00,53.0,53.0,52.91,52.92,32604.0,49.9616,49.9616,49.8768,49.8862,32604.0
2024-05-30 11:40:00,52.92,52.92,52.86,52.91,14888.0,49.8862,49.8862,49.8297,49.8768,14888.0
2024-05-30 11:45:00,52.92,52.93,52.89,52.91,24536.0,49.8862,49.8957,49.8579,49.8768,24536.0
2024-05-30 11:50:00,52.9,52.93,52.9,52.91,27415.0,49.8674,49.8957,49.8674,49.8768,27415.0
2024-05-30 11:55:00,52.92,52.98,52.9,52.93,43442.0,49.8862,49.9428,49.8674,49.8957,43442.0
2024-05-30 12:00:00,52.92,52.95,52.89,52.94,18521.0,49.8862,49.9145,49.8579,49.9051,18521.0
2024-05-30 12:05:00,52.93,52.98,52.91,52.93,17603.0,49.8957,49.9428,49.8768,49.8957,17603.0
2024-05-30 12:10:00,52.93,52.96,52.92,52.92,15066.0,49.8957,49.9239,49.8862,49.8862,15066.0
2024-05-30 12:15:00,52.92,53.0,52.92,53.0,13935.0,49.8862,49.9616,49.8862,49.9616,13935.0
2024-05-30 12:20:00,53.0,53.08,52.98,53.07,29209.0,49.9616,50.0371,49.9428,50.0276,29209.0
2024-05-30 12:25:00,53.08,53.08,53.0,53.02,14435.0,50.0371,50.0371,49.9616,49.9805,14435.0
2024-05-30 12:30:00,53.0,53.03,52.98,53.01,15241.0,49.9616,49.9899,49.9428,49.9711,15241.0
2024-05-30 12:35:00,53.0,53.03,53.0,53.03,12940.0,49.9616,49.9899,49.9616,49.9899,12940.0
2024-05-30 12:40:00,53.03,53.05,53.0,53.03,15183.0,49.9899,50.0088,49.9616,49.9899,15183.0
2024-05-30 12:45:00,53.03,53.09,53.02,53.05,31106.0,49.9899,50.0465,49.9805,50.0088,31106.0
2024-05-30 12:50:00,53.05,53.12,53.02,53.02,25620.0,50.0088,50.0748,49.9805,49.9805,25620.0
2024-05-30 12:55:00,53.04,53.08,53.02,53.06,18421.0,49.9993,50.0371,49.9805,50.0182,18421.0
2024-05-30 13:00:00,53.06,53.09,53.04,53.08,16559.0,50.0182,50.0465,49.9993,50.0371,16559.0
2024-05-30 13:05:00,53.08,53.14,53.08,53.14,22516.0,50.0371,50.0936,50.0371,50.0936,22516.0
2024-05-30 13:10:00,53.13,53.16,53.11,53.13,40214.0,50.0842,50.1125,50.0653,50.0842,40214.0
2024-05-30 13:15:00,53.13,53.15,53.09,53.12,22152.0,50.0842,50.103,50.0465,50.0748,22152.0
2024-05-30 13:20:00,53.13,53.16,53.11,53.13,23786.0,50.0842,50.1125,50.0653,50.0842,23786.0
2024-05-30 13:25:00,53.14,53.15,53.09,53.12,30819.0,50.0936,50.103,50.0465,50.0748,30819.0
2024-05-30 13:30:00,53.13,53.15,53.11,53.13,25297.0,50.0842,50.103,50.0653,50.0842,25297.0
2024-05-30 13:35:00,53.13,53.17,53.12,53.15,39368.0,50.0842,50.1219,50.0748,50.103,39368.0
2024-05-30 13:40:00,53.14,53.15,53.11,53.13,21326.0,50.0936,50.103,50.0653,50.0842,21326.0
2024-05-30 13:45:00,53.13,53.15,53.09,53.13,25307.0,50.0842,50.103,50.0465,50.0842,25307.0
2024-05-30 13:50:00,53.13,53.18,53.1,53.16,26423.0,50.0842,50.1313,50.0559,50.1125,26423.0
2024-05-30 13:55:00,53.18,53.21,53.16,53.19,29103.0,50.1313,50.1596,50.1125,50.1407,29103.0
2024-05-30 14:00:00,53.19,53.22,53.17,53.18,29760.0,50.1407,50.169,50.1219,50.1313,29760.0
2024-05-30 14:05:00,53.18,53.22,53.17,53.21,21334.0,50.1313,50.169,50.1219,50.1596,21334.0
2024-05-30 14:10:00,53.2,53.24,53.2,53.22,33091.0,50.1502,50.1879,50.1502,50.169,33091.0
2024-05-30 14:15:00,53.23,53.23,53.14,53.2,41151.0,50.1785,50.1785,50.0936,50.1502,41151.0
2024-05-30 14:20:00,53.2,53.21,53.13,53.16,28341.0,50.1502,50.1596,50.0842,50.1125,28341.0
2024-05-30 14:25:00,53.16,53.23,53.15,53.22,26987.0,50.1125,50.1785,50.103,50.169,26987.0
2024-05-30 14:30:00,53.23,53.24,53.2,53.21,35582.0,50.1785,50.1879,50.1502,50.1596,35582.0
2024-05-30 14:35:00,53.21,53.3,53.19,53.27,50205.0,50.1596,50.2444,50.1407,50.2162,50205.0
2024-05-30 14:40:00,53.26,53.3,53.25,53.29,24622.0,50.2067,50.2444,50.1973,50.235,24622.0
2024-05-30 14:45:00,53.29,53.32,53.24,53.26,22624.0,50.235,50.2633,50.1879,50.2067,22624.0
2024-05-30 14:50:00,53.25,53.32,53.25,53.31,32834.0,50.1973,50.2633,50.1973,50.2539,32834.0
2024-05-30 14:55:00,53.31,53.32,53.27,53.31,28448.0,50.2539,50.2633,50.2162,50.2539,28448.0
2024-05-30 15:00:00,53.32,53.37,53.31,53.36,40094.0,50.2633,50.3104,50.2539,50.301,40094.0
2024-05-30 15:05:00,53.37,53.38,53.32,53.35,41537.0,50.3104,50.3199,50.2633,50.2916,41537.0
2024-05-30 15:10:00,53.34,53.4,53.33,53.39,53376.0,50.2821,50.3387,50.2727,50.3293,53376.0
2024-05-30 15:15:00,53.39,53.4,53.34,53.35,31211.0,50.3293,50.3387,50.2821,50.2916,31211.0
2024-05-30 15:20:00,53.36,53.4,53.32,53.37,55102.0,50.301,50.3387,50.2633,50.3104,55102.0
2024-05-30 15:25:00,53.37,53.37,53.3,53.32,47502.0,50.3104,50.3104,50.2444,50.2633,47502.0
2024-05-30 15:30:00,53.32,53.35,53.22,53.26,71526.0,50.2633,50.2916,50.169,50.2067,71526.0
2024-05-30 15:35:00,53.26,53.29,53.19,53.25,90747.0,50.2067,50.235,50.1407,50.1973,90747.0
2024-05-30 15:40:00,53.24,53.27,53.22,53.23,91075.0,50.1879,50.2162,50.169,50.1785,91075.0
2024-05-30 15:45:00,53.23,53.3,53.23,53.29,113596.0,50.1785,50.2444,50.1785,50.235,113596.0
2024-05-30 15:50:00,53.28,53.31,53.23,53.29,230701.0,50.2256,50.2539,50.1785,50.235,230701.0
2024-05-30 15:55:00,53.29,53.56,53.29,53.5,734172.0,50.235,50.4895,50.235,50.433,734172.0
2024-05-31 09:30:00,52.95,53.39,52.91,53.36,161512.0,50.5324,50.9523,50.4942,50.9237,161512.0
2024-05-31 09:35:00,53.34,53.5,53.04,53.26,221045.0,50.9046,51.0573,50.6183,50.8283,221045.0
2024-05-31 09:40:00,53.25,53.27,53.04,53.1,87618.0,50.8187,50.8378,50.6183,50.6756,87618.0
2024-05-31 09:45:00,53.11,53.22,52.87,52.88,47997.0,50.6851,50.7901,50.4561,50.4656,47997.0
2024-05-31 09:50:00,52.86,53.16,52.86,53.13,23383.0,50.4465,50.7328,50.4465,50.7042,23383.0
2024-05-31 09:55:00,53.13,53.2,53.04,53.17,103256.0,50.7042,50.771,50.6183,50.7424,103256.0
2024-05-31 10:00:00,53.19,53.26,53.12,53.12,31711.0,50.7615,50.8283,50.6947,50.6947,31711.0
2024-05-31 10:05:00,53.14,53.18,53.05,53.17,39298.0,50.7137,50.7519,50.6279,50.7424,39298.0
2024-05-31 10:10:00,53.18,53.23,52.89,52.89,17330.0,50.7519,50.7996,50.4752,50.4752,17330.0
2024-05-31 10:15:00,52.89,52.98,52.87,52.93,27267.0,50.4752,50.561,50.4561,50.5133,27267.0
2024-05-31 10:20:00,52.93,53.07,52.89,53.04,33264.0,50.5133,50.6469,50.4752,50.6183,33264.0
2024-05-31 10:25:00,53.05,53.08,52.97,52.97,32587.0,50.6279,50.6565,50.5515,50.5515,32587.0
2024-05-31 10:30:00,52.98,53.04,52.9,52.95,54526.0,50.561,50.6183,50.4847,50.5324,54526.0
2024-05-31 10:35:00,52.94,52.98,52.89,52.95,33843.0,50.5229,50.561,50.4752,50.5324,33843.0
2024-05-31 10:40:00,52.94,52.96,52.84,52.92,24262.0,50.5229,50.542,50.4274,50.5038,24262.0
2024-05-31 10:45:00,52.91,52.96,52.86,52.89,39704.0,50.4942,50.542,50.4465,50.4752,39704.0
2024-05-31 10:50:00,52.87,53.05,52.85,53.03,34005.0,50.4561,50.6279,50.437,50.6088,34005.0
2024-05-31 10:55:00,53.04,53.07,52.93,52.95,90546.0,50.6183,50.6469,50.5133,50.5324,90546.0
2024-05-31 11:00:00,52.94,53.16,52.94,53.04,25736.0,50.5229,50.7328,50.5229,50.6183,25736.0
2024-05-31 11:05:00,53.05,53.1,53.02,53.05,20398.0,50.6279,50.6756,50.5992,50.6279,20398.0
2024-05-31 11:10:00,53.05,53.11,53.02,53.1,16921.0,50.6279,50.6851,50.5992,50.6756,16921.0
2024-05-31 11:15:00,53.1,53.15,53.05,53.05,110103.0,50.6756,50.7233,50.6279,50.6279,110103.0
2024-05-31 11:20:00,53.04,53.14,53.03,53.1,28932.0,50.6183,50.7137,50.6088,50.6756,28932.0
2024-05-31 11:25:00,53.1,53.13,53.04,53.04,30103.0,50.6756,50.7042,50.6183,50.6183,30103.0
2024-05-31 11:30:00,53.06,53.12,52.94,52.95,76185.0,50.6374,50.6947,50.5229,50.5324,76185.0
2024-05-31 11:35:00,52.95,52.98,52.86,52.9,74988.0,50.5324,50.561,50.4465,50.4847,74988.0
2024-05-31 11:40:00,52.89,53.01,52.87,52.98,101691.0,50.4752,50.5897,50.4561,50.561,101691.0
2024-05-31 11:45:00,52.98,53.09,52.94,53.09,53536.0,50.561,50.666,50.5229,50.666,53536.0
2024-05-31 11:50:00,53.09,53.22,53.09,53.2,75257.0,50.666,50.7901,50.666,50.771,75257.0
2024-05-31 11:55:00,53.21,53.21,53.11,53.18,34911.0,50.7805,50.7805,50.6851,50.7519,34911.0
2024-05-31 12:00:00,53.17,53.19,53.11,53.15,25175.0,50.7424,50.7615,50.6851,50.7233,25175.0
2024-05-31 12:05:00,53.15,53.24,53.14,53.21,23737.0,50.7233,50.8092,50.7137,50.7805,23737.0
2024-05-31 12:10:00,53.2,53.2,53.13,53.14,25238.0,50.771,50.771,50.7042,50.7137,25238.0
2024-05-31 12:15:00,53.13,53.14,53.09,53.1,12572.0,50.7042,50.7137,50.666,50.6756,12572.0
2024-05-31 12:20:00,53.1,53.1,52.97,52.99,16616.0,50.6756,50.6756,50.5515,50.5706,16616.0
2024-05-31 12:25:00,52.99,53.01,52.92,52.92,12157.0,50.5706,50.5897,50.5038,50.5038,12157.0
2024-05-31 12:30:00,52.91,52.91,52.85,52.88,11128.0,50.4942,50.4942,50.437,50.4656,11128.0
2024-05-31 12:35:00,52.88,52.88,52.81,52.85,13986.0,50.4656,50.4656,50.3988,50.437,13986.0
2024-05-31 12:40:00,52.84,52.87,52.77,52.81,28084.0,50.4274,50.4561,50.3606,50.3988,28084.0
2024-05-31 12:45:00,52.82,52.9,52.82,52.89,17776.0,50.4084,50.4847,50.4084,50.4752,17776.0
2024-05-31 12:50:00,52.9,52.96,52.87,52.96,13716.0,50.4847,50.542,50.4561,50.542,13716.0
2024-05-31 12:55:00,52.97,52.99,52.95,52.98,23156.0,50.5515,50.5706,50.5324,50.561,23156.0
2024-05-31 13:00:00,52.99,53.01,52.97,53.0,21730.0,50.5706,50.5897,50.5515,50.5801,21730.0
2024-05-31 13:05:00,53.0,53.06,52.99,53.04,24373.0,50.5801,50.6374,50.5706,50.6183,24373.0
2024-05-31 13:10:00,53.04,53.08,53.03,53.06,18760.0,50.6183,50.6565,50.6088,50.6374,18760.0
2024-05-31 13:15:00,53.06,53.08,52.96,52.97,21706.0,50.6374,50.6565,50.542,50.5515,21706.0
2024-05-31 13:20:00,52.96,53.01,52.96,52.98,16117.0,50.542,50.5897,50.542,50.561,16117.0
2024-05-31 13:25:00,52.97,53.05,52.96,53.03,19047.0,50.5515,50.6279,50.542,50.6088,19047.0
2024-05-31 13:30:00,53.03,53.08,53.0,53.05,29828.0,50.6088,50.6565,50.5801,50.6279,29828.0
2024-05-31 13:35:00,53.05,53.1,52.99,53.05,36021.0,50.6279,50.6756,50.5706,50.6279,36021.0
2024-05-31 13:40:00,53.05,53.12,53.04,53.11,25404.0,50.6279,50.6947,50.6183,50.6851,25404.0
2024-05-31 13:45:00,53.1,53.12,53.05,53.12,35074.0,50.6756,50.6947,50.6279,50.6947,35074.0
2024-05-31 13:50:00,53.12,53.2,53.12,53.2,29254.0,50.6947,50.771,50.6947,50.771,29254.0
2024-05-31 13:55:00,53.19,53.35,53.17,53.29,32507.0,50.7615,50.9142,50.7424,50.8569,32507.0
2024-05-31 14:00:00,53.3,53.34,53.27,53.34,30602.0,50.8664,50.9046,50.8378,50.9046,30602.0
2024-05-31 14:05:00,53.34,53.41,53.32,53.35,56533.0,50.9046,50.9714,50.8855,50.9142,56533.0
2024-05-31 14:10:00,53.36,53.43,53.32,53.39,28710.0,50.9237,50.9905,50.8855,50.9523,28710.0
2024-05-31 14:15:00,53.39,53.44,53.39,53.42,28574.0,50.9523,51.0,50.9523,50.981,28574.0
2024-05-31 14:20:00,53.43,53.46,53.41,53.42,29277.0,50.9905,51.0191,50.9714,50.981,29277.0
2024-05-31 14:25:00,53.42,53.47,53.38,53.47,24003.0,50.981,51.0287,50.9428,51.0287,24003.0
2024-05-31 14:30:00,53.46,53.48,53.42,53.42,22795.0,51.0191,51.0382,50.981,50.981,22795.0
2024-05-31 14:35:00,53.43,53.48,53.41,53.47,34592.0,50.9905,51.0382,50.9714,51.0287,34592.0
2024-05-31 14:40:00,53.47,53.54,53.46,53.54,44303.0,51.0287,51.0955,51.0191,51.0955,44303.0
2024-05-31 14:45:00,53.54,53.54,53.46,53.46,26045.0,51.0955,51.0955,51.0191,51.0191,26045.0
2024-05-31 14:50:00,53.46,53.49,53.43,53.47,30689.0,51.0191,51.0478,50.9905,51.0287,30689.0
2024-05-31 14:55:00,53.47,53.49,53.39,53.47,41371.0,51.0287,51.0478,50.9523,51.0287,41371.0
2024-05-31 15:00:00,53.47,53.51,53.44,53.45,30460.0,51.0287,51.0668,51.0,51.0096,30460.0
2024-05-31 15:05:00,53.45,53.53,53.43,53.52,24452.0,51.0096,51.0859,50.9905,51.0764,24452.0
2024-05-31 15:10:00,53.51,53.55,53.5,53.52,29528.0,51.0668,51.105,51.0573,51.0764,29528.0
2024-05-31 15:15:00,53.51,53.52,53.47,53.48,30743.0,51.0668,51.0764,51.0287,51.0382,30743.0
2024-05-31 15:20:00,53.48,53.61,53.48,53.57,71544.0,51.0382,51.1623,51.0382,51.1241,71544.0
2024-05-31 15:25:00,53.57,53.6,53.44,53.47,82814.0,51.1241,51.1527,51.0,51.0287,82814.0
2024-05-31 15:30:00,53.48,53.55,53.47,53.49,84395.0,51.0382,51.105,51.0287,51.0478,84395.0
2024-05-31 15:35:00,53.48,53.52,53.45,53.47,91548.0,51.0382,51.0764,51.0096,51.0287,91548.0
2024-05-31 15:40:00,53.48,53.65,53.48,53.65,86094.0,51.0382,51.2005,51.0382,51.2005,86094.0
2024-05-31 15:45:00,53.65,53.72,53.6,53.65,135946.0,51.2005,51.2673,51.1527,51.2005,135946.0
2024-05-31 15:50:00,53.66,53.77,53.58,53.68,236034.0,51.21,51.315,51.1337,51.2291,236034.0
2024-05-31 15:55:00,53.67,53.98,53.66,53.92,691991.0,51.2195,51.5154,51.21,51.4581,691991.0
2024-06-03 09:30:00,53.81,53.86,53.42,53.68,158134.0,51.3532,51.4009,50.981,51.2291,158134.0
2024-06-03 09:35:00,53.65,53.79,53.36,53.53,66144.0,51.2005,51.3341,50.9237,51.0859,66144.0
2024-06-03 09:40:00,53.52,53.89,53.52,53.83,66112.0,51.0764,51.4295,51.0764,51.3722,66112.0
2024-06-03 09:45:00,53.86,53.9,53.67,53.86,88274.0,51.4009,51.439,51.2195,51.4009,88274.0
2024-06-03 09:50:00,53.87,54.02,53.83,53.85,66304.0,51.4104,51.5536,51.3722,51.3913,66304.0
2024-06-03 09:55:00,53.86,54.0,53.8,53.92,42436.0,51.4009,51.5345,51.3436,51.4581,42436.0
2024-06-03 10:00:00,53.95,54.07,53.68,53.74,100329.0,51.4868,51.6013,51.2291,51.2863,100329.0
2024-06-03 10:05:00,53.74,53.99,53.74,53.94,52116.0,51.2863,51.5249,51.2863,51.4772,52116.0
2024-06-03 10:10:00,53.91,53.94,53.84,53.87,25441.0,51.4486,51.4772,51.3818,51.4104,25441.0
2024-06-03 10:15:00,53.89,54.0,53.87,53.91,24556.0,51.4295,51.5345,51.4104,51.4486,24556.0
2024-06-03 10:20:00,53.94,54.03,53.94,53.99,46362.0,51.4772,51.5631,51.4772,51.5249,46362.0
2024-06-03 10:25:00,53.99,54.0,53.89,53.9,21469.0,51.5249,51.5345,51.4295,51.439,21469.0
2024-06-03 10:30:00,53.89,53.97,53.87,53.87,30392.0,51.4295,51.5058,51.4104,51.4104,30392.0
2024-06-03 10:35:00,53.87,53.89,53.69,53.7,44368.0,51.4104,51.4295,51.2386,51.2482,44368.0
2024-06-03 10:40:00,53.69,53.75,53.66,53.72,23915.0,51.2386,51.2959,51.21,51.2673,23915.0
2024-06-03 10:45:00,53.71,53.74,53.51,53.53,20344.0,51.2577,51.2863,51.0668,51.0859,20344.0
2024-06-03 10:50:00,53.55,53.62,53.48,53.48,13847.0,51.105,51.1718,51.0382,51.0382,13847.0
2024-06-03 10:55:00,53.48,53.52,53.36,53.46,36876.0,51.0382,51.0764,50.9237,51.0191,36876.0
2024-06-03 11:00:00,53.45,53.48,53.33,53.41,26502.0,51.0096,51.0382,50.8951,50.9714,26502.0
2024-06-03 11:05:00,53.39,53.63,53.34,53.6,48889.0,50.9523,51.1814,50.9046,51.1527,48889.0
2024-06-03 11:10:00,53.63,53.7,53.57,53.67,40596.0,51.1814,51.2482,51.1241,51.2195,40596.0
2024-06-03 11:15:00,53.67,53.68,53.46,53.49,21245.0,51.2195,51.2291,51.0191,51.0478,21245.0
2024-06-03 11:20:00,53.49,53.51,53.43,53.45,21076.0,51.0478,51.0668,50.9905,51.0096,21076.0
2024-06-03 11:25:00,53.45,53.5,53.38,53.5,22494.0,51.0096,51.0573,50.9428,51.0573,22494.0
2024-06-03 11:30:00,53.5,53.53,53.41,53.41,21081.0,51.0573,51.0859,50.9714,50.9714,21081.0
2024-06-03 11:35:00,53.41,53.49,53.41,53.47,27826.0,50.9714,51.0478,50.9714,51.0287,27826.0
2024-06-03 11:40:00,53.47,53.49,53.42,53.47,26744.0,51.0287,51.0478,50.981,51.0287,26744.0
2024-06-03 11:45:00,53.46,53.52,53.4,53.41,46239.0,51.0191,51.0764,50.9619,50.9714,46239.0
2024-06-03 11:50:00,53.41,53.47,53.4,53.44,20868.0,50.9714,51.0287,50.9619,51.0,20868.0
2024-06-03 11:55:00,53.45,53.52,53.44,53.52,24670.0,51.0096,51.0764,51.0,51.0764,24670.0
2024-06-03 12:00:00,53.51,53.66,53.5,53.61,29616.0,51.0668,51.21,51.0573,51.1623,29616.0
2024-06-03 12:05:00,53.61,53.66,53.59,53.66,24892.0,51.1623,51.21,51.1432,51.21,24892.0
2024-06-03 12:10:00,53.65,53.68,53.5,53.51,37797.0,51.2005,51.2291,51.0573,51.0668,37797.0
2024-06-03 12:15:00,53.5,53.51,53.41,53.47,23683.0,51.0573,51.0668,50.9714,51.0287,23683.0
2024-06-03 12:20:00,53.46,53.52,53.44,53.52,15540.0,51.0191,51.0764,51.0,51.0764,15540.0
2024-06-03 12:25:00,53.52,53.56,53.45,53.45,17843.0,51.0764,51.1146,51.0096,51.0096,17843.0
2024-06-03 12:30:00,53.46,53.49,53.38,53.42,59066.0,51.0191,51.0478,50.9428,50.981,59066.0
2024-06-03 12:35:00,53.43,53.48,53.41,53.48,17940.0,50.9905,51.0382,50.9714,51.0382,17940.0
2024-06-03 12:40:00,53.47,53.51,53.46,53.46,16967.0,51.0287,51.0668,51.0191,51.0191,16967.0
2024-06-03 12:45:00,53.46,53.5,53.42,53.43,31604.0,51.0191,51.0573,50.981,50.9905,31604.0
2024-06-03 12:50:00,53.43,53.44,53.39,53.43,17516.0,50.9905,51.0,50.9523,50.9905,17516.0
2024-06-03 12:55:00,53.43,53.51,53.42,53.5,20734.0,50.9905,51.0668,50.981,51.0573,20734.0
2024-06-03 13:00:00,53.5,53.53,53.46,53.49,13407.0,51.0573,51.0859,51.0191,51.0478,13407.0
2024-06-03 13:05:00,53.49,53.51,53.48,53.48,18394.0,51.0478,51.0668,51.0382,51.0382,18394.0
2024-06-03 13:10:00,53.49,53.5,53.44,53.5,15977.0,51.0478,51.0573,51.0,51.0573,15977.0
2024-06-03 13:15:00,53.48,53.53,53.44,53.52,30167.0,51.0382,51.0859,51.0,51.0764,30167.0
2024-06-03 13:20:00,53.52,53.6,53.5,53.56,29696.0,51.0764,51.1527,51.0573,51.1146,29696.0
2024-06-03 13:25:00,53.56,53.61,53.51,53.59,44061.0,51.1146,51.1623,51.0668,51.1432,44061.0
2024-06-03 13:30:00,53.58,53.69,53.57,53.69,50786.0,51.1337,51.2386,51.1241,51.2386,50786.0
2024-06-03 13:35:00,53.68,53.79,53.67,53.71,52856.0,51.2291,51.3341,51.2195,51.2577,52856.0
2024-06-03 13:40:00,53.72,53.76,53.62,53.62,55152.0,51.2673,51.3054,51.1718,51.1718,55152.0
2024-06-03 13:45:00,53.62,53.69,53.62,53.66,23878.0,51.1718,51.2386,51.1718,51.21,23878.0
2024-06-03 13:50:00,53.65,53.68,53.62,53.65,22152.0,51.2005,51.2291,51.1718,51.2005,22152.0
2024-06-03 13:55:00,53.66,53.68,53.63,53.66,32931.0,51.21,51.2291,51.1814,51.21,32931.0
2024-06-03 14:00:00,53.66,53.7,53.63,53.7,35364.0,51.21,51.2482,51.1814,51.2482,35364.0
2024-06-03 14:05:00,53.69,53.73,53.68,53.72,36471.0,51.2386,51.2768,51.2291,51.2673,36471.0
2024-06-03 14:10:00,53.72,53.73,53.65,53.68,62181.0,51.2673,51.2768,51.2005,51.2291,62181.0
2024-06-03 14:15:00,53.69,53.75,53.68,53.75,30592.0,51.2386,51.2959,51.2291,51.2959,30592.0
2024-06-03 14:20:00,53.74,53.78,53.72,53.76,37537.0,51.2863,51.3245,51.2673,51.3054,37537.0
2024-06-03 14:25:00,53.76,53.79,53.74,53.79,36381.0,51.3054,51.3341,51.2863,51.3341,36381.0
2024-06-03 14:30:00,53.79,53.81,53.75,53.75,30962.0,51.3341,51.3532,51.2959,51.2959,30962.0
2024-06-03 14:35:00,53.75,53.77,53.73,53.76,32781.0,51.2959,51.315,51.2768,51.3054,32781.0
2024-06-03 14:40:00,53.75,53.78,53.73,53.77,41589.0,51.2959,51.3245,51.2768,51.315,41589.0
2024-06-03 14:45:00,53.78,53.85,53.77,53.85,21370.0,51.3245,51.3913,51.315,51.3913,21370.0
2024-06-03 14:50:00,53.85,53.87,53.78,53.8,28254.0,51.3913,51.4104,51.3245,51.3436,28254.0
2024-06-03 14:55:00,53.81,53.82,53.78,53.81,21603.0,51.3532,51.3627,51.3245,51.3532,21603.0
2024-06-03 15:00:00,53.81,53.83,53.79,53.8,36528.0,51.3532,51.3722,51.3341,51.3436,36528.0
2024-06-03 15:05:00,53.8,53.84,53.78,53.79,35863.0,51.3436,51.3818,51.3245,51.3341,35863.0
2024-06-03 15:10:00,53.79,53.8,53.71,53.73,40514.0,51.3341,51.3436,51.2577,51.2768,40514.0
2024-06-03 15:15:00,53.73,53.77,53.72,53.75,23452.0,51.2768,51.315,51.2673,51.2959,23452.0
2024-06-03 15:20:00,53.76,53.77,53.72,53.75,26766.0,51.3054,51.315,51.2673,51.2959,26766.0
2024-06-03 15:25:00,53.74,53.78,53.73,53.75,29991.0,51.2863,51.3245,51.2768,51.2959,29991.0
2024-06-03 15:30:00,53.74,53.83,53.7,53.79,47976.0,51.2863,51.3722,51.2482,51.3341,47976.0
2024-06-03 15:35:00,53.79,53.79,53.69,53.7,50417.0,51.3341,51.3341,51.2386,51.2482,50417.0
2024-06-03 15:40:00,53.7,53.72,53.6,53.6,67918.0,51.2482,51.2673,51.1527,51.1527,67918.0
2024-06-03 15:45:00,53.6,53.63,53.54,53.61,64614.0,51.1527,51.1814,51.0955,51.1623,64614.0
2024-06-03 15:50:00,53.6,53.67,53.54,53.55,129027.0,51.1527,51.2195,51.0955,51.105,129027.0
2024-06-03 15:55:00,53.56,53.7,53.51,53.69,373824.0,51.1146,51.2482,51.0668,51.2386,373824.0
2024-06-04 09:30:00,53.41,53.57,53.33,53.51,51231.0,50.9714,51.1241,50.8951,51.0668,51231.0
2024-06-04 09:35:00,53.54,53.6,53.33,53.34,25691.0,51.0955,51.1527,50.8951,50.9046,25691.0
2024-06-04 09:40:00,53.33,53.43,53.31,53.39,15547.0,50.8951,50.9905,50.876,50.9523,15547.0
2024-06-04 09:45:00,53.4,53.43,53.33,53.42,7947.0,50.9619,50.9905,50.8951,50.981,7947.0
2024-06-04 09:50:00,53.41,53.53,53.39,53.52,13872.0,50.9714,51.0859,50.9523,51.0764,13872.0
2024-06-04 09:55:00,53.54,53.66,53.51,53.57,11337.0,51.0955,51.21,51.0668,51.1241,11337.0
2024-06-04 10:00:00,53.61,53.72,53.59,53.6,13483.0,51.1623,51.2673,51.1432,51.1527,13483.0
2024-06-04 10:05:00,53.62,53.64,53.55,53.55,22599.0,51.1718,51.1909,51.105,51.105,22599.0
2024-06-04 10:10:00,53.54,53.58,53.48,53.54,11919.0,51.0955,51.1337,51.0382,51.0955,11919.0
2024-06-04 10:15:00,53.54,53.65,53.54,53.57,21166.0,51.0955,51.2005,51.0955,51.1241,21166.0
2024-06-04 10:20:00,53.58,53.66,53.57,53.64,12254.0,51.1337,51.21,51.1241,51.1909,12254.0
2024-06-04 10:25:00,53.65,53.71,53.63,53.65,15434.0,51.2005,51.2577,51.1814,51.2005,15434.0
2024-06-04 10:30:00,53.65,53.67,53.55,53.55,24884.0,51.2005,51.2195,51.105,51.105,24884.0
2024-06-04 10:35:00,53.56,53.58,53.48,53.5,20355.0,51.1146,51.1337,51.0382,51.0573,20355.0
2024-06-04 10:40:00,53.5,53.54,53.5,53.53,10182.0,51.0573,51.0955,51.0573,51.0859,10182.0
2024-06-04 10:45:00,53.53,53.54,53.4,53.47,17946.0,51.0859,51.0955,50.9619,51.0287,17946.0
2024-06-04 10:50:00,53.47,53.49,53.41,53.41,13898.0,51.0287,51.0478,50.9714,50.9714,13898.0
2024-06-04 10:55:00,53.4,53.43,53.35,53.36,23392.0,50.9619,50.9905,50.9142,50.9237,23392.0
2024-06-04 11:00:00,53.36,53.39,53.34,53.39,27531.0,50.9237,50.9523,50.9046,50.9523,27531.0
2024-06-04 11:05:00,53.38,53.41,53.32,53.39,6446.0,50.9428,50.9714,50.8855,50.9523,6446.0
2024-06-04 11:10:00,53.39,53.39,53.25,53.26,23301.0,50.9523,50.9523,50.8187,50.8283,23301.0
2024-06-04 11:15:00,53.27,53.29,53.23,53.24,26433.0,50.8378,50.8569,50.7996,50.8092,26433.0
2024-06-04 11:20:00,53.24,53.25,53.21,53.23,22394.0,50.8092,50.8187,50.7805,50.7996,22394.0
2024-06-04 11:25:00,53.23,53.25,53.16,53.18,17687.0,50.7996,50.8187,50.7328,50.7519,17687.0
2024-06-04 11:30:00,53.17,53.19,53.09,53.1,34293.0,50.7424,50.7615,50.666,50.6756,34293.0
2024-06-04 11:35:00,53.12,53.15,53.1,53.14,16076.0,50.6947,50.7233,50.6756,50.7137,16076.0
2024-06-04 11:40:00,53.13,53.15,53.09,53.12,26023.0,50.7042,50.7233,50.666,50.6947,26023.0
2024-06-04 11:45:00,53.12,53.12,53.09,53.11,8041.0,50.6947,50.6947,50.666,50.6851,8041.0
2024-06-04 11:50:00,53.12,53.25,53.11,53.24,14103.0,50.6947,50.8187,50.6851,50.8092,14103.0
2024-06-04 11:55:00,53.25,53.27,53.23,53.26,17231.0,50.8187,50.8378,50.7996,50.8283,17231.0
2024-06-04 12:00:00,53.27,53.29,53.17,53.21,19074.0,50.8378,50.8569,50.7424,50.7805,19074.0
2024-06-04 12:05:00,53.21,53.21,53.11,53.15,11771.0,50.7805,50.7805,50.6851,50.7233,11771.0
2024-06-04 12:10:00,53.15,53.15,53.12,53.12,10099.0,50.7233,50.7233,50.6947,50.6947,10099.0
2024-06-04 12:15:00,53.12,53.18,53.1,53.16,18764.0,50.6947,50.7519,50.6756,50.7328,18764.0
2024-06-04 12:20:00,53.16,53.2,53.15,53.17,10680.0,50.7328,50.771,50.7233,50.7424,10680.0
2024-06-04 12:25:00,53.17,53.27,53.17,53.26,18558.0,50.7424,50.8378,50.7424,50.8283,18558.0
2024-06-04 12:30:00,53.26,53.35,53.25,53.35,10624.0,50.8283,50.9142,50.8187,50.9142,10624.0
2024-06-04 12:35:00,53.35,53.42,53.34,53.41,38067.0,50.9142,50.981,50.9046,50.9714,38067.0
2024-06-04 12:40:00,53.42,53.46,53.4,53.43,15086.0,50.981,51.0191,50.9619,50.9905,15086.0
2024-06-04 12:45:00,53.45,53.53,53.45,53.5,19737.0,51.0096,51.0859,51.0096,51.0573,19737.0
2024-06-04 12:50:00,53.49,53.51,53.45,53.51,22460.0,51.0478,51.0668,51.0096,51.0668,22460.0
2024-06-04 12:55:00,53.51,53.55,53.5,53.53,17701.0,51.0668,51.105,51.0573,51.0859,17701.0
2024-06-04 13:00:00,53.55,53.56,53.48,53.51,29083.0,51.105,51.1146,51.0382,51.0668,29083.0
2024-06-04 13:05:00,53.51,53.56,53.5,53.51,15388.0,51.0668,51.1146,51.0573,51.0668,15388.0
2024-06-04 13:10:00,53.51,53.56,53.49,53.54,10655.0,51.0668,51.1146,51.0478,51.0955,10655.0
2024-06-04 13:15:00,53.54,53.57,53.53,53.57,19979.0,51.0955,51.1241,51.0859,51.1241,19979.0
2024-06-04 13:20:00,53.57,53.57,53.51,53.52,20846.0,51.1241,51.1241,51.0668,51.0764,20846.0
2024-06-04 13:25:00,53.51,53.56,53.49,53.55,18725.0,51.0668,51.1146,51.0478,51.105,18725.0
2024-06-04 13:30:00,53.56,53.57,53.51,53.54,16230.0,51.1146,51.1241,51.0668,51.0955,16230.0
2024-06-04 13:35:00,53.55,53.61,53.53,53.61,16749.0,51.105,51.1623,51.0859,51.1623,16749.0
2024-06-04 13:40:00,53.62,53.69,53.62,53.65,13025.0,51.1718,51.2386,51.1718,51.2005,13025.0
2024-06-04 13:45:00,53.65,53.66,53.62,53.62,12911.0,51.2005,51.21,51.1718,51.1718,12911.0
2024-06-04 13:50:00,53.63,53.66,53.6,53.65,26482.0,51.1814,51.21,51.1527,51.2005,26482.0
2024-06-04 13:55:00,53.65,53.67,53.61,53.62,59112.0,51.2005,51.2195,51.1623,51.1718,59112.0
2024-06-04 14:00:00,53.61,53.62,53.51,53.51,22342.0,51.1623,51.1718,51.0668,51.0668,22342.0
2024-06-04 14:05:00,53.51,53.54,53.48,53.53,22596.0,51.0668,51.0955,51.0382,51.0859,22596.0
2024-06-04 14:10:00,53.53,53.54,53.5,53.51,17810.0,51.0859,51.0955,51.0573,51.0668,17810.0
2024-06-04 14:15:00,53.52,53.57,53.51,53.55,56709.0,51.0764,51.1241,51.0668,51.105,56709.0
2024-06-04 14:20:00,53.55,53.63,53.55,53.62,23225.0,51.105,51.1814,51.105,51.1718,23225.0
2024-06-04 14:25:00,53.62,53.62,53.57,53.59,18411.0,51.1718,51.1718,51.1241,51.1432,18411.0
2024-06-04 14:30:00,53.59,53.6,53.54,53.55,16191.0,51.1432,51.1527,51.0955,51.105,16191.0
2024-06-04 14:35:00,53.56,53.61,53.54,53.6,76822.0,51.1146,51.1623,51.0955,51.1527,76822.0
2024-06-04 14:40:00,53.6,53.64,53.58,53.59,63644.0,51.1527,51.1909,51.1337,51.1432,63644.0
2024-06-04 14:45:00,53.59,53.63,53.56,53.59,20172.0,51.1432,51.1814,51.1146,51.1432,20172.0
2024-06-04 14:50:00,53.59,53.6,53.56,53.56,13870.0,51.1432,51.1527,51.1146,51.1146,13870.0
2024-06-04 14:55:00,53.57,53.6,53.56,53.58,23126.0,51.1241,51.1527,51.1146,51.1337,23126.0
2024-06-04 15:00:00,53.57,53.57,53.46,53.48,35526.0,51.1241,51.1241,51.0191,51.0382,35526.0
2024-06-04 15:05:00,53.48,53.48,53.43,53.44,13275.0,51.0382,51.0382,50.9905,51.0,13275.0
2024-06-04 15:10:00,53.45,53.5,53.44,53.49,19178.0,51.0096,51.0573,51.0,51.0478,19178.0
2024-06-04 15:15:00,53.5,53.55,53.49,53.54,27975.0,51.0573,51.105,51.0478,51.0955,27975.0
2024-06-04 15:20:00,53.54,53.54,53.5,53.51,21363.0,51.0955,51.0955,51.0573,51.0668,21363.0
2024-06-04 15:25:00,53.52,53.52,53.47,53.48,34264.0,51.0764,51.0764,51.0287,51.0382,34264.0
2024-06-04 15:30:00,53.48,53.49,53.44,53.49,19414.0,51.0382,51.0478,51.0,51.0478,19414.0
2024-06-04 15:35:00,53.49,53.51,53.47,53.49,33873.0,51.0478,51.0668,51.0287,51.0478,33873.0
2024-06-04 15:40:00,53.5,53.55,53.49,53.5,77976.0,51.0573,51.105,51.0478,51.0573,77976.0
2024-06-04 15:45:00,53.5,53.52,53.45,53.5,65648.0,51.0573,51.0764,51.0096,51.0573,65648.0
2024-06-04 15:50:00,53.5,53.55,53.47,53.47,166028.0,51.0573,51.105,51.0287,51.0287,166028.0
2024-06-04 15:55:00,53.47,53.47,53.27,53.29,425273.0,51.0287,51.0287,50.8378,50.8569,425273.0
2024-06-05 09:30:00,52.99,53.11,52.84,53.01,59764.0,50.5706,50.6851,50.4274,50.5897,59764.0
2024-06-05 09:35:00,52.95,52.99,52.82,52.93,14696.0,50.5324,50.5706,50.4084,50.5133,14696.0
2024-06-05 09:40:00,52.95,53.14,52.95,53.1,36255.0,50.5324,50.7137,50.5324,50.6756,36255.0
2024-06-05 09:45:00,53.07,53.07,52.96,53.02,9076.0,50.6469,50.6469,50.542,50.5992,9076.0
2024-06-05 09:50:00,52.96,53.03,52.92,52.92,96690.0,50.542,50.6088,50.5038,50.5038,96690.0
2024-06-05 09:55:00,52.92,52.93,52.87,52.92,16014.0,50.5038,50.5133,50.4561,50.5038,16014.0
2024-06-05 10:00:00,52.9,53.06,52.73,53.03,73661.0,50.4847,50.6374,50.3225,50.6088,73661.0
2024-06-05 10:05:00,53.03,53.04,52.96,53.01,13180.0,50.6088,50.6183,50.542,50.5897,13180.0
2024-06-05 10:10:00,53.02,53.03,52.9,52.9,20729.0,50.5992,50.6088,50.4847,50.4847,20729.0
2024-06-05 10:15:00,52.91,52.92,52.87,52.89,14669.0,50.4942,50.5038,50.4561,50.4752,14669.0
2024-06-05 10:20:00,52.89,52.89,52.8,52.83,12168.0,50.4752,50.4752,50.3893,50.4179,12168.0
2024-06-05 10:25:00,52.82,52.85,52.72,52.8,16220.0,50.4084,50.437,50.3129,50.3893,16220.0
2024-06-05 10:30:00,52.78,52.82,52.73,52.8,13136.0,50.3702,50.4084,50.3225,50.3893,13136.0
2024-06-05 10:35:00,52.8,52.96,52.8,52.96,42609.0,50.3893,50.542,50.3893,50.542,42609.0
2024-06-05 10:40:00,52.96,53.02,52.91,52.91,43648.0,50.542,50.5992,50.4942,50.4942,43648.0
2024-06-05 10:45:00,52.92,52.92,52.9,52.91,6207.0,50.5038,50.5038,50.4847,50.4942,6207.0
2024-06-05 10:50:00,52.92,52.97,52.92,52.95,12967.0,50.5038,50.5515,50.5038,50.5324,12967.0
2024-06-05 10:55:00,52.95,52.97,52.92,52.94,9761.0,50.5324,50.5515,50.5038,50.5229,9761.0
2024-06-05 11:00:00,52.94,53.04,52.93,53.0,58607.0,50.5229,50.6183,50.5133,50.5801,58607.0
2024-06-05 11:05:00,53.0,53.01,52.95,52.95,15464.0,50.5801,50.5897,50.5324,50.5324,15464.0
2024-06-05 11:10:00,52.95,52.96,52.91,52.92,13584.0,50.5324,50.542,50.4942,50.5038,13584.0
2024-06-05 11:15:00,52.92,52.93,52.88,52.92,6320.0,50.5038,50.5133,50.4656,50.5038,6320.0
2024-06-05 11:20:00,52.92,52.92,52.82,52.86,9990.0,50.5038,50.5038,50.4084,50.4465,9990.0
2024-06-05 11:25:00,52.85,52.89,52.83,52.86,8276.0,50.437,50.4752,50.4179,50.4465,8276.0
2024-06-05 11:30:00,52.85,52.88,52.84,52.87,11691.0,50.437,50.4656,50.4274,50.4561,11691.0
2024-06-05 11:35:00,52.87,52.94,52.87,52.93,9066.0,50.4561,50.5229,50.4561,50.5133,9066.0
2024-06-05 11:40:00,52.93,52.98,52.92,52.96,22858.0,50.5133,50.561,50.5038,50.542,22858.0
2024-06-05 11:45:00,52.96,53.0,52.95,52.95,12540.0,50.542,50.5801,50.5324,50.5324,12540.0
2024-06-05 11:50:00,52.96,52.96,52.89,52.89,15379.0,50.542,50.542,50.4752,50.4752,15379.0
2024-06-05 11:55:00,52.89,52.9,52.87,52.87,7769.0,50.4752,50.4847,50.4561,50.4561,7769.0
2024-06-05 12:00:00,52.87,52.87,52.79,52.79,12996.0,50.4561,50.4561,50.3797,50.3797,12996.0
2024-06-05 12:05:00,52.79,52.83,52.77,52.82,13258.0,50.3797,50.4179,50.3606,50.4084,13258.0
2024-06-05 12:10:00,52.84,52.84,52.79,52.79,14026.0,50.4274,50.4274,50.3797,50.3797,14026.0
2024-06-05 12:15:00,52.79,52.81,52.77,52.8,7512.0,50.3797,50.3988,50.3606,50.3893,7512.0
2024-06-05 12:20:00,52.8,52.81,52.73,52.74,15018.0,50.3893,50.3988,50.3225,50.332,15018.0
2024-06-05 12:25:00,52.75,52.78,52.72,52.72,8549.0,50.3415,50.3702,50.3129,50.3129,8549.0
2024-06-05 12:30:00,52.71,52.73,52.69,52.71,11718.0,50.3034,50.3225,50.2843,50.3034,11718.0
2024-06-05 12:35:00,52.7,52.73,52.69,52.71,11816.0,50.2938,50.3225,50.2843,50.3034,11816.0
2024-06-05 12:40:00,52.73,52.74,52.68,52.69,11993.0,50.3225,50.332,50.2747,50.2843,11993.0
2024-06-05 12:45:00,52.69,52.75,52.65,52.73,35589.0,50.2843,50.3415,50.2461,50.3225,35589.0
2024-06-05 12:50:00,52.73,52.73,52.65,52.67,11997.0,50.3225,50.3225,50.2461,50.2652,11997.0
2024-06-05 12:55:00,52.68,52.7,52.67,52.68,8325.0,50.2747,50.2938,50.2652,50.2747,8325.0
2024-06-05 13:00:00,52.69,52.7,52.67,52.69,5119.0,50.2843,50.2938,50.2652,50.2843,5119.0
2024-06-05 13:05:00,52.69,52.75,52.68,52.72,15585.0,50.2843,50.3415,50.2747,50.3129,15585.0
2024-06-05 13:10:00,52.71,52.74,52.67,52.7,20576.0,50.3034,50.332,50.2652,50.2938,20576.0
2024-06-05 13:15:00,52.7,52.73,52.66,52.68,22473.0,50.2938,50.3225,50.2557,50.2747,22473.0
2024-06-05 13:20:00,52.68,52.7,52.65,52.69,9887.0,50.2747,50.2938,50.2461,50.2843,9887.0
2024-06-05 13:25:00,52.69,52.72,52.68,52.71,9366.0,50.2843,50.3129,50.2747,50.3034,9366.0
2024-06-05 13:30:00,52.72,52.73,52.66,52.69,23771.0,50.3129,50.3225,50.2557,50.2843,23771.0
2024-06-05 13:35:00,52.69,52.71,52.64,52.65,26297.0,50.2843,50.3034,50.2366,50.2461,26297.0
2024-06-05 13:40:00,52.65,52.65,52.62,52.64,10969.0,50.2461,50.2461,50.2175,50.2366,10969.0
2024-06-05 13:45:00,52.65,52.65,52.61,52.61,15857.0,50.2461,50.2461,50.2079,50.2079,15857.0
2024-06-05 13:50:00,52.62,52.68,52.61,52.68,12728.0,50.2175,50.2747,50.2079,50.2747,12728.0
2024-06-05 13:55:00,52.67,52.7,52.66,52.7,13830.0,50.2652,50.2938,50.2557,50.2938,13830.0
2024-06-05 14:00:00,52.7,52.74,52.69,52.7,14123.0,50.2938,50.332,50.2843,50.2938,14123.0
2024-06-05 14:05:00,52.7,52.73,52.67,52.73,13806.0,50.2938,50.3225,50.2652,50.3225,13806.0
2024-06-05 14:10:00,52.73,52.75,52.72,52.73,12193.0,50.3225,50.3415,50.3129,50.3225,12193.0
2024-06-05 14:15:00,52.74,52.75,52.67,52.67,14784.0,50.332,50.3415,50.2652,50.2652,14784.0
2024-06-05 14:20:00,52.66,52.66,52.64,52.64,11651.0,50.2557,50.2557,50.2366,50.2366,11651.0
2024-06-05 14:25:00,52.65,52.72,52.65,52.7,17682.0,50.2461,50.3129,50.2461,50.2938,17682.0
2024-06-05 14:30:00,52.7,52.72,52.68,52.7,17349.0,50.2938,50.3129,50.2747,50.2938,17349.0
2024-06-05 14:35:00,52.71,52.75,52.69,52.71,21125.0,50.3034,50.3415,50.2843,50.3034,21125.0
2024-06-05 14:40:00,52.71,52.76,52.71,52.73,28860.0,50.3034,50.3511,50.3034,50.3225,28860.0
2024-06-05 14:45:00,52.73,52.74,52.67,52.68,14252.0,50.3225,50.332,50.2652,50.2747,14252.0
2024-06-05 14:50:00,52.68,52.68,52.65,52.66,13366.0,50.2747,50.2747,50.2461,50.2557,13366.0
2024-06-05 14:55:00,52.66,52.67,52.61,52.62,20155.0,50.2557,50.2652,50.2079,50.2175,20155.0
2024-06-05 15:00:00,52.62,52.65,52.61,52.65,16788.0,50.2175,50.2461,50.2079,50.2461,16788.0
2024-06-05 15:05:00,52.65,52.68,52.64,52.66,14654.0,50.2461,50.2747,50.2366,50.2557,14654.0
2024-06-05 15:10:00,52.66,52.69,52.64,52.69,16356.0,50.2557,50.2843,50.2366,50.2843,16356.0
2024-06-05 15:15:00,52.69,52.7,52.65,52.66,20065.0,50.2843,50.2938,50.2461,50.2557,20065.0
2024-06-05 15:20:00,52.66,52.67,52.63,52.64,32099.0,50.2557,50.2652,50.227,50.2366,32099.0
2024-06-05 15:25:00,52.63,52.66,52.57,52.57,43295.0,50.227,50.2557,50.1698,50.1698,43295.0
2024-06-05 15:30:00,52.57,52.6,52.54,52.57,37762.0,50.1698,50.1984,50.1411,50.1698,37762.0
2024-06-05 15:35:00,52.57,52.62,52.57,52.61,33858.0,50.1698,50.2175,50.1698,50.2079,33858.0
2024-06-05 15:40:00,52.61,52.62,52.53,52.55,50117.0,50.2079,50.2175,50.1316,50.1507,50117.0
2024-06-05 15:45:00,52.56,52.56,52.49,52.52,66624.0,50.1602,50.1602,50.0934,50.1221,66624.0
2024-06-05 15:50:00,52.52,52.55,52.44,52.53,142554.0,50.1221,50.1507,50.0457,50.1316,142554.0
2024-06-05 15:55:00,52.53,52.58,52.49,52.54,288104.0,50.1316,50.1793,50.0934,50.1411,288104.0
2024-06-06 09:30:00,52.3,52.5,52.19,52.21,58058.0,49.9121,50.103,49.8071,49.8262,58058.0
2024-06-06 09:35:00,52.24,52.51,52.18,52.45,41699.0,49.8548,50.1125,49.7976,50.0552,41699.0
2024-06-06 09:40:00,52.44,52.68,52.4,52.66,26130.0,50.0457,50.2747,50.0075,50.2557,26130.0
2024-06-06 09:45:00,52.68,52.78,52.6,52.74,16932.0,50.2747,50.3702,50.1984,50.332,16932.0
2024-06-06 09:50:00,52.73,52.76,52.63,52.71,15493.0,50.3225,50.3511,50.227,50.3034,15493.0
2024-06-06 09:55:00,52.71,52.84,52.7,52.81,41538.0,50.3034,50.4274,50.2938,50.3988,41538.0
2024-06-06 10:00:00,52.81,52.84,52.75,52.79,21888.0,50.3988,50.4274,50.3415,50.3797,21888.0
2024-06-06 10:05:00,52.8,52.82,52.7,52.72,14341.0,50.3893,50.4084,50.2938,50.3129,14341.0
2024-06-06 10:10:00,52.74,52.78,52.7,52.7,41893.0,50.332,50.3702,50.2938,50.2938,41893.0
2024-06-06 10:15:00,52.73,52.79,52.69,52.77,36697.0,50.3225,50.3797,50.2843,50.3606,36697.0
2024-06-06 10:20:00,52.77,52.78,52.68,52.7,20206.0,50.3606,50.3702,50.2747,50.2938,20206.0
2024-06-06 10:25:00,52.69,52.7,52.63,52.68,34554.0,50.2843,50.2938,50.227,50.2747,34554.0
2024-06-06 10:30:00,52.67,52.67,52.6,52.65,13137.0,50.2652,50.2652,50.1984,50.2461,13137.0
2024-06-06 10:35:00,52.64,52.66,52.58,52.63,57390.0,50.2366,50.2557,50.1793,50.227,57390.0
2024-06-06 10:40:00,52.62,52.62,52.53,52.53,68404.0,50.2175,50.2175,50.1316,50.1316,68404.0
2024-06-06 10:45:00,52.54,52.66,52.53,52.64,23216.0,50.1411,50.2557,50.1316,50.2366,23216.0
2024-06-06 10:50:00,52.64,52.68,52.59,52.62,17931.0,50.2366,50.2747,50.1889,50.2175,17931.0
2024-06-06 10:55:00,52.59,52.6,52.55,52.58,23322.0,50.1889,50.1984,50.1507,50.1793,23322.0
2024-06-06 11:00:00,52.58,52.61,52.5,52.54,18904.0,50.1793,50.2079,50.103,50.1411,18904.0
2024-06-06 11:05:00,52.54,52.71,52.54,52.71,10460.0,50.1411,50.3034,50.1411,50.3034,10460.0
2024-06-06 11:10:00,52.7,52.77,52.69,52.77,10773.0,50.2938,50.3606,50.2843,50.3606,10773.0
2024-06-06 11:15:00,52.77,52.83,52.75,52.81,15594.0,50.3606,50.4179,50.3415,50.3988,15594.0
2024-06-06 11:20:00,52.81,52.86,52.81,52.84,16817.0,50.3988,50.4465,50.3988,50.4274,16817.0
2024-06-06 11:25:00,52.84,52.92,52.84,52.9,11988.0,50.4274,50.5038,50.4274,50.4847,11988.0
2024-06-06 11:30:00,52.92,52.96,52.91,52.95,11694.0,50.5038,50.542,50.4942,50.5324,11694.0
2024-06-06 11:35:00,52.94,52.99,52.93,52.98,11833.0,50.5229,50.5706,50.5133,50.561,11833.0
2024-06-06 11:40:00,52.99,53.05,52.99,53.02,30879.0,50.5706,50.6279,50.5706,50.5992,30879.0
2024-06-06 11:45:00,53.03,53.04,52.95,52.98,9398.0,50.6088,50.6183,50.5324,50.561,9398.0
2024-06-06 11:50:00,52.98,52.98,52.92,52.96,9525.0,50.561,50.561,50.5038,50.542,9525.0
2024-06-06 11:55:00,52.97,52.97,52.89,52.93,14582.0,50.5515,50.5515,50.4752,50.5133,14582.0
2024-06-06 12:00:00,52.93,52.94,52.84,52.84,9278.0,50.5133,50.5229,50.4274,50.4274,9278.0
2024-06-06 12:05:00,52.84,52.85,52.76,52.77,21101.0,50.4274,50.437,50.3511,50.3606,21101.0
2024-06-06 12:10:00,52.78,52.8,52.77,52.79,9035.0,50.3702,50.3893,50.3606,50.3797,9035.0
2024-06-06 12:15:00,52.79,52.79,52.72,52.72,18160.0,50.3797,50.3797,50.3129,50.3129,18160.0
2024-06-06 12:20:00,52.73,52.74,52.72,52.74,8797.0,50.3225,50.332,50.3129,50.332,8797.0
2024-06-06 12:25:00,52.75,52.78,52.73,52.76,12328.0,50.3415,50.3702,50.3225,50.3511,12328.0
2024-06-06 12:30:00,52.77,52.79,52.75,52.78,17260.0,50.3606,50.3797,50.3415,50.3702,17260.0
2024-06-06 12:35:00,52.79,52.85,52.77,52.85,12427.0,50.3797,50.437,50.3606,50.437,12427.0
2024-06-06 12:40:00,52.83,52.87,52.83,52.85,16361.0,50.4179,50.4561,50.4179,50.437,16361.0
2024-06-06 12:45:00,52.85,52.87,52.82,52.82,13288.0,50.437,50.4561,50.4084,50.4084,13288.0
2024-06-06 12:50:00,52.82,52.83,52.79,52.81,7301.0,50.4084,50.4179,50.3797,50.3988,7301.0
2024-06-06 12:55:00,52.8,52.82,52.78,52.82,10545.0,50.3893,50.4084,50.3702,50.4084,10545.0
2024-06-06 13:00:00,52.81,52.81,52.74,52.77,9122.0,50.3988,50.3988,50.332,50.3606,9122.0
2024-06-06 13:05:00,52.76,52.8,52.75,52.79,7587.0,50.3511,50.3893,50.3415,50.3797,7587.0
2024-06-06 13:10:00,52.78,52.79,52.73,52.74,11869.0,50.3702,50.3797,50.3225,50.332,11869.0
2024-06-06 13:15:00,52.74,52.81,52.74,52.8,6903.0,50.332,50.3988,50.332,50.3893,6903.0
2024-06-06 13:20:00,52.8,52.93,52.79,52.91,19225.0,50.3893,50.5133,50.3797,50.4942,19225.0
2024-06-06 13:25:00,52.9,52.95,52.9,52.93,12123.0,50.4847,50.5324,50.4847,50.5133,12123.0
2024-06-06 13:30:00,52.93,52.93,52.88,52.91,9107.0,50.5133,50.5133,50.4656,50.4942,9107.0
2024-06-06 13:35:00,52.93,52.94,52.91,52.94,9505.0,50.5133,50.5229,50.4942,50.5229,9505.0
2024-06-06 13:40:00,52.94,52.94,52.86,52.89,11261.0,50.5229,50.5229,50.4465,50.4752,11261.0
2024-06-06 13:45:00,52.9,52.92,52.89,52.9,14194.0,50.4847,50.5038,50.4752,50.4847,14194.0
2024-06-06 13:50:00,52.91,52.94,52.89,52.9,15320.0,50.4942,50.5229,50.4752,50.4847,15320.0
2024-06-06 13:55:00,52.9,52.9,52.84,52.85,11100.0,50.4847,50.4847,50.4274,50.437,11100.0
2024-06-06 14:00:00,52.85,52.85,52.8,52.83,21014.0,50.437,50.437,50.3893,50.4179,21014.0
2024-06-06 14:05:00,52.82,52.82,52.74,52.76,34797.0,50.4084,50.4084,50.332,50.3511,34797.0
2024-06-06 14:10:00,52.75,52.76,52.69,52.69,36075.0,50.3415,50.3511,50.2843,50.2843,36075.0
2024-06-06 14:15:00,52.69,52.72,52.65,52.65,27618.0,50.2843,50.3129,50.2461,50.2461,27618.0
2024-06-06 14:20:00,52.66,52.74,52.65,52.72,17415.0,50.2557,50.332,50.2461,50.3129,17415.0
2024-06-06 14:25:00,52.72,52.72,52.64,52.7,26890.0,50.3129,50.3129,50.2366,50.2938,26890.0
2024-06-06 14:30:00,52.7,52.7,52.64,52.66,14824.0,50.2938,50.2938,50.2366,50.2557,14824.0
2024-06-06 14:35:00,52.65,52.67,52.63,52.66,11300.0,50.2461,50.2652,50.227,50.2557,11300.0
2024-06-06 14:40:00,52.66,52.71,52.65,52.66,25267.0,50.2557,50.3034,50.2461,50.2557,25267.0
2024-06-06 14:45:00,52.66,52.71,52.65,52.7,15236.0,50.2557,50.3034,50.2461,50.2938,15236.0
2024-06-06 14:50:00,52.69,52.79,52.67,52.79,21531.0,50.2843,50.3797,50.2652,50.3797,21531.0
2024-06-06 14:55:00,52.78,52.79,52.73,52.73,20391.0,50.3702,50.3797,50.3225,50.3225,20391.0
2024-06-06 15:00:00,52.72,52.72,52.67,52.68,18905.0,50.3129,50.3129,50.2652,50.2747,18905.0
2024-06-06 15:05:00,52.68,52.72,52.68,52.72,10216.0,50.2747,50.3129,50.2747,50.3129,10216.0
2024-06-06 15:10:00,52.72,52.72,52.63,52.64,22119.0,50.3129,50.3129,50.227,50.2366,22119.0
2024-06-06 15:15:00,52.65,52.66,52.61,52.64,21955.0,50.2461,50.2557,50.2079,50.2366,21955.0
2024-06-06 15:20:00,52.63,52.64,52.58,52.61,28857.0,50.227,50.2366,50.1793,50.2079,28857.0
2024-06-06 15:25:00,52.62,52.65,52.56,52.62,36586.0,50.2175,50.2461,50.1602,50.2175,36586.0
2024-06-06 15:30:00,52.62,52.63,52.57,52.58,46760.0,50.2175,50.227,50.1698,50.1793,46760.0
2024-06-06 15:35:00,52.58,52.6,52.54,52.55,30742.0,50.1793,50.1984,50.1411,50.1507,30742.0
2024-06-06 15:40:00,52.54,52.54,52.44,52.44,60415.0,50.1411,50.1411,50.0457,50.0457,60415.0
2024-06-06 15:45:00,52.44,52.45,52.37,52.41,62203.0,50.0457,50.0552,49.9789,50.0171,62203.0
2024-06-06 15:50:00,52.41,52.42,52.23,52.35,169090.0,50.0171,50.0266,49.8453,49.9598,169090.0
2024-06-06 15:55:00,52.35,52.38,52.23,52.29,430476.0,49.9598,49.9884,49.8453,49.9026,430476.0
2024-06-07 09:30:00,51.7,51.74,51.36,51.72,106211.0,49.3395,49.3777,49.015,49.3586,106211.0
2024-06-07 09:35:00,51.73,51.76,51.48,51.61,66454.0,49.3681,49.3968,49.1295,49.2536,66454.0
2024-06-07 09:40:00,51.6,51.87,51.55,51.76,31634.0,49.2441,49.5017,49.1963,49.3968,31634.0
2024-06-07 09:45:00,51.75,51.95,51.71,51.75,94438.0,49.3872,49.5781,49.349,49.3872,94438.0
2024-06-07 09:50:00,51.75,51.77,51.57,51.64,39055.0,49.3872,49.4063,49.2154,49.2822,39055.0
2024-06-07 09:55:00,51.63,51.63,51.43,51.49,20069.0,49.2727,49.2727,49.0818,49.1391,20069.0
2024-06-07 10:00:00,51.48,51.52,51.46,51.5,18096.0,49.1295,49.1677,49.1104,49.1486,18096.0
2024-06-07 10:05:00,51.5,51.56,51.44,51.55,74891.0,49.1486,49.2059,49.0914,49.1963,74891.0
2024-06-07 10:10:00,51.55,51.56,51.47,51.48,20811.0,49.1963,49.2059,49.12,49.1295,20811.0
2024-06-07 10:15:00,51.48,51.5,51.37,51.42,36214.0,49.1295,49.1486,49.0246,49.0723,36214.0
2024-06-07 10:20:00,51.43,51.6,51.43,51.56,55217.0,49.0818,49.2441,49.0818,49.2059,55217.0
2024-06-07 10:25:00,51.57,51.6,51.53,51.57,44639.0,49.2154,49.2441,49.1773,49.2154,44639.0
2024-06-07 10:30:00,51.57,51.62,51.55,51.58,39403.0,49.2154,49.2631,49.1963,49.225,39403.0
2024-06-07 10:35:00,51.59,51.76,51.54,51.7,38431.0,49.2345,49.3968,49.1868,49.3395,38431.0
2024-06-07 10:40:00,51.7,51.85,51.7,51.8,40211.0,49.3395,49.4826,49.3395,49.4349,40211.0
2024-06-07 10:45:00,51.81,51.93,51.8,51.88,34516.0,49.4445,49.559,49.4349,49.5113,34516.0
2024-06-07 10:50:00,51.88,51.89,51.81,51.89,12661.0,49.5113,49.5208,49.4445,49.5208,12661.0
2024-06-07 10:55:00,51.89,51.89,51.84,51.85,16494.0,49.5208,49.5208,49.4731,49.4826,16494.0
2024-06-07 11:00:00,51.86,51.86,51.71,51.78,29705.0,49.4922,49.4922,49.349,49.4158,29705.0
2024-06-07 11:05:00,51.78,51.82,51.77,51.81,21597.0,49.4158,49.454,49.4063,49.4445,21597.0
2024-06-07 11:10:00,51.81,51.81,51.78,51.79,15171.0,49.4445,49.4445,49.4158,49.4254,15171.0
2024-06-07 11:15:00,51.77,51.84,51.77,51.82,22575.0,49.4063,49.4731,49.4063,49.454,22575.0
2024-06-07 11:20:00,51.83,51.83,51.75,51.76,18572.0,49.4636,49.4636,49.3872,49.3968,18572.0
2024-06-07 11:25:00,51.76,51.86,51.75,51.85,21255.0,49.3968,49.4922,49.3872,49.4826,21255.0
2024-06-07 11:30:00,51.86,51.91,51.84,51.9,24087.0,49.4922,49.5399,49.4731,49.5304,24087.0
2024-06-07 11:35:00,51.9,51.91,51.86,51.9,12715.0,49.5304,49.5399,49.4922,49.5304,12715.0
2024-06-07 11:40:00,51.89,51.9,51.82,51.87,25509.0,49.5208,49.5304,49.454,49.5017,25509.0
2024-06-07 11:45:00,51.9,51.94,51.9,51.93,12414.0,49.5304,49.5685,49.5304,49.559,12414.0
2024-06-07 11:50:00,51.93,51.94,51.9,51.9,16431.0,49.559,49.5685,49.5304,49.5304,16431.0
2024-06-07 11:55:00,51.91,51.93,51.88,51.93,15383.0,49.5399,49.559,49.5113,49.559,15383.0
2024-06-07 12:00:00,51.93,51.94,51.78,51.78,10437.0,49.559,49.5685,49.4158,49.4158,10437.0
2024-06-07 12:05:00,51.78,51.83,51.77,51.83,12960.0,49.4158,49.4636,49.4063,49.4636,12960.0
2024-06-07 12:10:00,51.83,51.88,51.81,51.88,21595.0,49.4636,49.5113,49.4445,49.5113,21595.0
2024-06-07 12:15:00,51.87,51.92,51.87,51.9,16804.0,49.5017,49.5494,49.5017,49.5304,16804.0
2024-06-07 12:20:00,51.89,51.92,51.85,51.86,17431.0,49.5208,49.5494,49.4826,49.4922,17431.0
2024-06-07 12:25:00,51.87,51.88,51.85,51.88,9072.0,49.5017,49.5113,49.4826,49.5113,9072.0
2024-06-07 12:30:00,51.89,51.9,51.83,51.83,12091.0,49.5208,49.5304,49.4636,49.4636,12091.0
2024-06-07 12:35:00,51.83,51.88,51.8,51.82,16400.0,49.4636,49.5113,49.4349,49.454,16400.0
2024-06-07 12:40:00,51.81,51.84,51.8,51.83,19024.0,49.4445,49.4731,49.4349,49.4636,19024.0
2024-06-07 12:45:00,51.81,51.83,51.78,51.82,10636.0,49.4445,49.4636,49.4158,49.454,10636.0
2024-06-07 12:50:00,51.83,51.86,51.82,51.86,5840.0,49.4636,49.4922,49.454,49.4922,5840.0
2024-06-07 12:55:00,51.87,51.89,51.76,51.79,103981.0,49.5017,49.5208,49.3968,49.4254,103981.0
2024-06-07 13:00:00,51.78,51.78,51.69,51.7,11892.0,49.4158,49.4158,49.3299,49.3395,11892.0
2024-06-07 13:05:00,51.7,51.83,51.69,51.81,17633.0,49.3395,49.4636,49.3299,49.4445,17633.0
2024-06-07 13:10:00,51.8,51.89,51.8,51.88,12300.0,49.4349,49.5208,49.4349,49.5113,12300.0
2024-06-07 13:15:00,51.88,51.91,51.86,51.91,15865.0,49.5113,49.5399,49.4922,49.5399,15865.0
2024-06-07 13:20:00,51.92,52.01,51.91,51.99,19992.0,49.5494,49.6353,49.5399,49.6162,19992.0
2024-06-07 13:25:00,51.99,52.0,51.94,51.97,14552.0,49.6162,49.6258,49.5685,49.5972,14552.0
2024-06-07 13:30:00,51.98,51.98,51.88,51.89,15938.0,49.6067,49.6067,49.5113,49.5208,15938.0
2024-06-07 13:35:00,51.89,51.91,51.88,51.89,22334.0,49.5208,49.5399,49.5113,49.5208,22334.0
2024-06-07 13:40:00,51.89,51.95,51.87,51.95,17111.0,49.5208,49.5781,49.5017,49.5781,17111.0
2024-06-07 13:45:00,51.95,51.96,51.92,51.96,14378.0,49.5781,49.5876,49.5494,49.5876,14378.0
2024-06-07 13:50:00,51.96,51.99,51.94,51.94,10687.0,49.5876,49.6162,49.5685,49.5685,10687.0
2024-06-07 13:55:00,51.94,52.0,51.91,51.97,22126.0,49.5685,49.6258,49.5399,49.5972,22126.0
2024-06-07 14:00:00,51.96,51.97,51.89,51.93,10919.0,49.5876,49.5972,49.5208,49.559,10919.0
2024-06-07 14:05:00,51.93,51.93,51.79,51.84,23111.0,49.559,49.559,49.4254,49.4731,23111.0
2024-06-07 14:10:00,51.85,51.85,51.78,51.82,31131.0,49.4826,49.4826,49.4158,49.454,31131.0
2024-06-07 14:15:00,51.82,51.87,51.81,51.84,23189.0,49.454,49.5017,49.4445,49.4731,23189.0
2024-06-07 14:20:00,51.84,51.94,51.83,51.93,18494.0,49.4731,49.5685,49.4636,49.559,18494.0
2024-06-07 14:25:00,51.92,51.93,51.86,51.89,23934.0,49.5494,49.559,49.4922,49.5208,23934.0
2024-06-07 14:30:00,51.89,51.91,51.87,51.9,19116.0,49.5208,49.5399,49.5017,49.5304,19116.0
2024-06-07 14:35:00,51.9,51.91,51.88,51.91,28510.0,49.5304,49.5399,49.5113,49.5399,28510.0
2024-06-07 14:40:00,51.91,51.91,51.83,51.83,17666.0,49.5399,49.5399,49.4636,49.4636,17666.0
2024-06-07 14:45:00,51.83,51.85,51.8,51.8,38357.0,49.4636,49.4826,49.4349,49.4349,38357.0
2024-06-07 14:50:00,51.8,51.85,51.8,51.84,56914.0,49.4349,49.4826,49.4349,49.4731,56914.0
2024-06-07 14:55:00,51.83,51.84,51.78,51.79,60498.0,49.4636,49.4731,49.4158,49.4254,60498.0
2024-06-07 15:00:00,51.78,51.79,51.69,51.72,50214.0,49.4158,49.4254,49.3299,49.3586,50214.0
2024-06-07 15:05:00,51.72,51.76,51.69,51.72,39477.0,49.3586,49.3968,49.3299,49.3586,39477.0
2024-06-07 15:10:00,51.73,51.73,51.63,51.64,108569.0,49.3681,49.3681,49.2727,49.2822,108569.0
2024-06-07 15:15:00,51.64,51.7,51.61,51.62,46877.0,49.2822,49.3395,49.2536,49.2631,46877.0
2024-06-07 15:20:00,51.61,51.61,51.55,51.61,43874.0,49.2536,49.2536,49.1963,49.2536,43874.0
2024-06-07 15:25:00,51.61,51.62,51.57,51.59,49073.0,49.2536,49.2631,49.2154,49.2345,49073.0
2024-06-07 15:30:00,51.58,51.61,51.55,51.58,53222.0,49.225,49.2536,49.1963,49.225,53222.0
2024-06-07 15:35:00,51.57,51.64,51.56,51.56,62318.0,49.2154,49.2822,49.2059,49.2059,62318.0
2024-06-07 15:40:00,51.57,51.58,51.51,51.56,79856.0,49.2154,49.225,49.1582,49.2059,79856.0
2024-06-07 15:45:00,51.55,51.55,51.36,51.38,183423.0,49.1963,49.1963,49.015,49.0341,183423.0
2024-06-07 15:50:00,51.37,51.55,51.36,51.54,180965.0,49.0246,49.1963,49.015,49.1868,180965.0
2024-06-07 15:55:00,51.53,51.54,51.41,51.45,342357.0,49.1773,49.1868,49.0627,49.1009,342357.0
2024-06-10 09:30:00,51.26,51.54,50.75,50.87,112491.0,48.9196,49.1868,48.4329,48.5474,112491.0
2024-06-10 09:35:00,50.87,51.08,50.75,51.06,97949.0,48.5474,48.7478,48.4329,48.7287,97949.0
2024-06-10 09:40:00,51.07,51.3,51.0,51.27,67104.0,48.7383,48.9578,48.6715,48.9291,67104.0
2024-06-10 09:45:00,51.26,51.41,51.14,51.41,66060.0,48.9196,49.0627,48.8051,49.0627,66060.0
2024-06-10 09:50:00,51.4,51.48,51.15,51.15,40004.0,49.0532,49.1295,48.8146,48.8146,40004.0
2024-06-10 09:55:00,51.15,51.38,51.09,51.36,34932.0,48.8146,49.0341,48.7573,49.015,34932.0
2024-06-10 10:00:00,51.37,51.37,51.21,51.21,36036.0,49.0246,49.0246,48.8719,48.8719,36036.0
2024-06-10 10:05:00,51.23,51.32,51.22,51.28,33951.0,48.8909,48.9768,48.8814,48.9387,33951.0
2024-06-10 10:10:00,51.29,51.33,51.19,51.26,28753.0,48.9482,48.9864,48.8528,48.9196,28753.0
2024-06-10 10:15:00,51.26,51.45,51.25,51.35,33781.0,48.9196,49.1009,48.91,49.0055,33781.0
2024-06-10 10:20:00,51.36,51.37,51.26,51.36,24535.0,49.015,49.0246,48.9196,49.015,24535.0
2024-06-10 10:25:00,51.36,51.37,51.31,51.36,26973.0,49.015,49.0246,48.9673,49.015,26973.0
2024-06-10 10:30:00,51.36,51.36,51.27,51.32,44410.0,49.015,49.015,48.9291,48.9768,44410.0
2024-06-10 10:35:00,51.31,51.34,51.23,51.32,29045.0,48.9673,48.9959,48.8909,48.9768,29045.0
2024-06-10 10:40:00,51.32,51.37,51.27,51.36,27238.0,48.9768,49.0246,48.9291,49.015,27238.0
2024-06-10 10:45:00,51.36,51.4,51.26,51.4,52143.0,49.015,49.0532,48.9196,49.0532,52143.0
2024-06-10 10:50:00,51.4,51.43,51.36,51.36,48869.0,49.0532,49.0818,49.015,49.015,48869.0
2024-06-10 10:55:00,51.37,51.37,51.26,51.26,18984.0,49.0246,49.0246,48.9196,48.9196,18984.0
2024-06-10 11:00:00,51.26,51.33,51.19,51.32,29977.0,48.9196,48.9864,48.8528,48.9768,29977.0
2024-06-10 11:05:00,51.32,51.38,51.32,51.37,19457.0,48.9768,49.0341,48.9768,49.0246,19457.0
2024-06-10 11:10:00,51.37,51.41,51.34,51.37,57756.0,49.0246,49.0627,48.9959,49.0246,57756.0
2024-06-10 11:15:00,51.39,51.54,51.39,51.54,15736.0,49.0436,49.1868,49.0436,49.1868,15736.0
2024-06-10 11:20:00,51.53,51.61,51.53,51.54,22914.0,49.1773,49.2536,49.1773,49.1868,22914.0
2024-06-10 11:25:00,51.53,51.55,51.48,51.5,47989.0,49.1773,49.1963,49.1295,49.1486,47989.0
2024-06-10 11:30:00,51.5,51.58,51.5,51.51,20489.0,49.1486,49.225,49.1486,49.1582,20489.0
2024-06-10 11:35:00,51.51,51.53,51.47,51.49,21861.0,49.1582,49.1773,49.12,49.1391,21861.0
2024-06-10 11:40:00,51.48,51.56,51.44,51.56,49730.0,49.1295,49.2059,49.0914,49.2059,49730.0
2024-06-10 11:45:00,51.57,51.6,51.56,51.58,34589.0,49.2154,49.2441,49.2059,49.225,34589.0
2024-06-10 11:50:00,51.59,51.66,51.58,51.63,22225.0,49.2345,49.3013,49.225,49.2727,22225.0
2024-06-10 11:55:00,51.63,51.66,51.58,51.64,22424.0,49.2727,49.3013,49.225,49.2822,22424.0
2024-06-10 12:00:00,51.64,51.65,51.59,51.61,14659.0,49.2822,49.2918,49.2345,49.2536,14659.0
2024-06-10 12:05:00,51.62,51.63,51.56,51.57,16442.0,49.2631,49.2727,49.2059,49.2154,16442.0
2024-06-10 12:10:00,51.56,51.57,51.5,51.5,47783.0,49.2059,49.2154,49.1486,49.1486,47783.0
2024-06-10 12:15:00,51.51,51.51,51.41,51.41,23637.0,49.1582,49.1582,49.0627,49.0627,23637.0
2024-06-10 12:20:00,51.41,51.46,51.41,51.45,18970.0,49.0627,49.1104,49.0627,49.1009,18970.0
2024-06-10 12:25:00,51.45,51.52,51.45,51.49,18434.0,49.1009,49.1677,49.1009,49.1391,18434.0
2024-06-10 12:30:00,51.49,51.53,51.48,51.52,14563.0,49.1391,49.1773,49.1295,49.1677,14563.0
2024-06-10 12:35:00,51.52,51.55,51.51,51.54,15597.0,49.1677,49.1963,49.1582,49.1868,15597.0
2024-06-10 12:40:00,51.53,51.56,51.51,51.55,27729.0,49.1773,49.2059,49.1582,49.1963,27729.0
2024-06-10 12:45:00,51.55,51.55,51.51,51.51,19842.0,49.1963,49.1963,49.1582,49.1582,19842.0
2024-06-10 12:50:00,51.51,51.51,51.47,51.5,19099.0,49.1582,49.1582,49.12,49.1486,19099.0
2024-06-10 12:55:00,51.5,51.5,51.44,51.47,14777.0,49.1486,49.1486,49.0914,49.12,14777.0
2024-06-10 13:00:00,51.47,51.47,51.41,51.42,21124.0,49.12,49.12,49.0627,49.0723,21124.0
2024-06-10 13:05:00,51.41,51.44,51.38,51.39,22922.0,49.0627,49.0914,49.0341,49.0436,22922.0
2024-06-10 13:10:00,51.37,51.42,51.36,51.4,25313.0,49.0246,49.0723,49.015,49.0532,25313.0
2024-06-10 13:15:00,51.4,51.42,51.38,51.41,14287.0,49.0532,49.0723,49.0341,49.0627,14287.0
2024-06-10 13:20:00,51.41,51.45,51.39,51.44,19816.0,49.0627,49.1009,49.0436,49.0914,19816.0
2024-06-10 13:25:00,51.43,51.44,51.38,51.41,24354.0,49.0818,49.0914,49.0341,49.0627,24354.0
2024-06-10 13:30:00,51.41,51.42,51.37,51.41,19035.0,49.0627,49.0723,49.0246,49.0627,19035.0
2024-06-10 13:35:00,51.41,51.48,51.4,51.46,40785.0,49.0627,49.1295,49.0532,49.1104,40785.0
2024-06-10 13:40:00,51.46,51.48,51.41,51.47,47810.0,49.1104,49.1295,49.0627,49.12,47810.0
2024-06-10 13:45:00,51.47,51.56,51.46,51.51,32175.0,49.12,49.2059,49.1104,49.1582,32175.0
2024-06-10 13:50:00,51.5,51.55,51.48,51.54,18237.0,49.1486,49.1963,49.1295,49.1868,18237.0
2024-06-10 13:55:00,51.55,51.55,51.51,51.53,25879.0,49.1963,49.1963,49.1582,49.1773,25879.0
2024-06-10 14:00:00,51.53,51.53,51.47,51.5,29976.0,49.1773,49.1773,49.12,49.1486,29976.0
2024-06-10 14:05:00,51.5,51.56,51.45,51.54,43708.0,49.1486,49.2059,49.1009,49.1868,43708.0
2024-06-10 14:10:00,51.53,51.55,51.52,51.53,16330.0,49.1773,49.1963,49.1677,49.1773,16330.0
2024-06-10 14:15:00,51.54,51.59,51.53,51.58,35374.0,49.1868,49.2345,49.1773,49.225,35374.0
2024-06-10 14:20:00,51.57,51.57,51.51,51.57,32132.0,49.2154,49.2154,49.1582,49.2154,32132.0
2024-06-10 14:25:00,51.58,51.61,51.58,51.59,24807.0,49.225,49.2536,49.225,49.2345,24807.0
2024-06-10 14:30:00,51.58,51.59,51.54,51.55,39119.0,49.225,49.2345,49.1868,49.1963,39119.0
2024-06-10 14:35:00,51.54,51.55,51.45,51.46,34287.0,49.1868,49.1963,49.1009,49.1104,34287.0
2024-06-10 14:40:00,51.45,51.46,51.4,51.41,35415.0,49.1009,49.1104,49.0532,49.0627,35415.0
2024-06-10 14:45:00,51.41,51.49,51.38,51.45,38189.0,49.0627,49.1391,49.0341,49.1009,38189.0
2024-06-10 14:50:00,51.45,51.45,51.39,51.39,25291.0,49.1009,49.1009,49.0436,49.0436,25291.0
2024-06-10 14:55:00,51.39,51.44,51.39,51.41,30556.0,49.0436,49.0914,49.0436,49.0627,30556.0
2024-06-10 15:00:00,51.42,51.43,51.36,51.36,61859.0,49.0723,49.0818,49.015,49.015,61859.0
2024-06-10 15:05:00,51.36,51.36,51.31,51.32,25797.0,49.015,49.015,48.9673,48.9768,25797.0
2024-06-10 15:10:00,51.32,51.32,51.24,51.26,59177.0,48.9768,48.9768,48.9005,48.9196,59177.0
2024-06-10 15:15:00,51.26,51.34,51.23,51.27,57468.0,48.9196,48.9959,48.8909,48.9291,57468.0
2024-06-10 15:20:00,51.28,51.34,51.27,51.31,34358.0,48.9387,48.9959,48.9291,48.9673,34358.0
2024-06-10 15:25:00,51.3,51.32,51.28,51.32,34173.0,48.9578,48.9768,48.9387,48.9768,34173.0
2024-06-10 15:30:00,51.32,51.33,51.26,51.29,49274.0,48.9768,48.9864,48.9196,48.9482,49274.0
2024-06-10 15:35:00,51.28,51.3,51.26,51.27,37412.0,48.9387,48.9578,48.9196,48.9291,37412.0
2024-06-10 15:40:00,51.27,51.32,51.25,51.28,58459.0,48.9291,48.9768,48.91,48.9387,58459.0
2024-06-10 15:45:00,51.28,51.31,51.26,51.27,71186.0,48.9387,48.9673,48.9196,48.9291,71186.0
2024-06-10 15:50:00,51.27,51.37,51.26,51.36,177760.0,48.9291,49.0246,48.9196,49.015,177760.0
2024-06-10 15:55:00,51.37,51.49,51.32,51.48,486315.0,49.0246,49.1391,48.9768,49.1295,486315.0
2024-06-11 09:30:00,51.17,51.28,50.95,51.25,74358.0,48.8337,48.9387,48.6237,48.91,74358.0
2024-06-11 09:35:00,51.27,51.27,51.03,51.1,8825.0,48.9291,48.9291,48.7001,48.7669,8825.0
2024-06-11 09:40:00,51.1,51.14,50.96,51.14,16116.0,48.7669,48.8051,48.6333,48.8051,16116.0
2024-06-11 09:45:00,51.14,51.25,51.07,51.21,16405.0,48.8051,48.91,48.7383,48.8719,16405.0
2024-06-11 09:50:00,51.2,51.32,51.18,51.3,18405.0,48.8623,48.9768,48.8432,48.9578,18405.0
2024-06-11 09:55:00,51.3,51.34,51.22,51.24,26982.0,48.9578,48.9959,48.8814,48.9005,26982.0
2024-06-11 10:00:00,51.24,51.29,51.18,51.19,119304.0,48.9005,48.9482,48.8432,48.8528,119304.0
2024-06-11 10:05:00,51.19,51.43,51.19,51.37,33615.0,48.8528,49.0818,48.8528,49.0246,33615.0
2024-06-11 10:10:00,51.36,51.51,51.35,51.5,38368.0,49.015,49.1582,49.0055,49.1486,38368.0
2024-06-11 10:15:00,51.5,51.51,51.39,51.48,18666.0,49.1486,49.1582,49.0436,49.1295,18666.0
2024-06-11 10:20:00,51.49,51.51,51.45,51.51,7692.0,49.1391,49.1582,49.1009,49.1582,7692.0
2024-06-11 10:25:00,51.54,51.61,51.53,51.55,10580.0,49.1868,49.2536,49.1773,49.1963,10580.0
2024-06-11 10:30:00,51.55,51.62,51.53,51.62,11780.0,49.1963,49.2631,49.1773,49.2631,11780.0
2024-06-11 10:35:00,51.63,51.68,51.57,51.58,16926.0,49.2727,49.3204,49.2154,49.225,16926.0
2024-06-11 10:40:00,51.56,51.58,51.51,51.51,9574.0,49.2059,49.225,49.1582,49.1582,9574.0
2024-06-11 10:45:00,51.51,51.52,51.45,51.46,13342.0,49.1582,49.1677,49.1009,49.1104,13342.0
2024-06-11 10:50:00,51.46,51.47,51.41,51.47,9254.0,49.1104,49.12,49.0627,49.12,9254.0
2024-06-11 10:55:00,51.48,51.54,51.47,51.54,10396.0,49.1295,49.1868,49.12,49.1868,10396.0
2024-06-11 11:00:00,51.54,51.57,51.49,51.51,14074.0,49.1868,49.2154,49.1391,49.1582,14074.0
2024-06-11 11:05:00,51.52,51.54,51.47,51.53,15820.0,49.1677,49.1868,49.12,49.1773,15820.0
2024-06-11 11:10:00,51.52,51.55,51.46,51.54,33842.0,49.1677,49.1963,49.1104,49.1868,33842.0
2024-06-11 11:15:00,51.55,51.61,51.52,51.61,30764.0,49.1963,49.2536,49.1677,49.2536,30764.0
2024-06-11 11:20:00,51.61,51.69,51.58,51.67,9846.0,49.2536,49.3299,49.225,49.3109,9846.0
2024-06-11 11:25:00,51.66,51.79,51.66,51.78,30991.0,49.3013,49.4254,49.3013,49.4158,30991.0
2024-06-11 11:30:00,51.78,51.79,51.71,51.73,17504.0,49.4158,49.4254,49.349,49.3681,17504.0
2024-06-11 11:35:00,51.75,51.75,51.68,51.74,9647.0,49.3872,49.3872,49.3204,49.3777,9647.0
2024-06-11 11:40:00,51.73,51.82,51.72,51.82,9834.0,49.3681,49.454,49.3586,49.454,9834.0
2024-06-11 11:45:00,51.81,51.85,51.73,51.74,11393.0,49.4445,49.4826,49.3681,49.3777,11393.0
2024-06-11 11:50:00,51.74,51.78,51.73,51.75,17930.0,49.3777,49.4158,49.3681,49.3872,17930.0
2024-06-11 11:55:00,51.74,51.84,51.73,51.77,78413.0,49.3777,49.4731,49.3681,49.4063,78413.0
2024-06-11 12:00:00,51.76,51.76,51.67,51.69,10027.0,49.3968,49.3968,49.3109,49.3299,10027.0
2024-06-11 12:05:00,51.69,51.71,51.67,51.68,5501.0,49.3299,49.349,49.3109,49.3204,5501.0
2024-06-11 12:10:00,51.68,51.68,51.62,51.62,11172.0,49.3204,49.3204,49.2631,49.2631,11172.0
2024-06-11 12:15:00,51.6,51.63,51.57,51.59,7522.0,49.2441,49.2727,49.2154,49.2345,7522.0
2024-06-11 12:20:00,51.6,51.62,51.58,51.6,10480.0,49.2441,49.2631,49.225,49.2441,10480.0
2024-06-11 12:25:00,51.61,51.62,51.59,51.6,11602.0,49.2536,49.2631,49.2345,49.2441,11602.0
2024-06-11 12:30:00,51.59,51.61,51.55,51.58,9821.0,49.2345,49.2536,49.1963,49.225,9821.0
2024-06-11 12:35:00,51.59,51.62,51.58,51.61,34626.0,49.2345,49.2631,49.225,49.2536,34626.0
2024-06-11 12:40:00,51.61,51.61,51.55,51.55,12024.0,49.2536,49.2536,49.1963,49.1963,12024.0
2024-06-11 12:45:00,51.56,51.61,51.55,51.59,16602.0,49.2059,49.2536,49.1963,49.2345,16602.0
2024-06-11 12:50:00,51.58,51.59,51.54,51.57,8476.0,49.225,49.2345,49.1868,49.2154,8476.0
2024-06-11 12:55:00,51.57,51.58,51.54,51.54,15649.0,49.2154,49.225,49.1868,49.1868,15649.0
2024-06-11 13:00:00,51.55,51.59,51.48,51.58,24872.0,49.1963,49.2345,49.1295,49.225,24872.0
2024-06-11 13:05:00,51.59,51.62,51.55,51.55,35665.0,49.2345,49.2631,49.1963,49.1963,35665.0
2024-06-11 13:10:00,51.56,51.6,51.56,51.6,13387.0,49.2059,49.2441,49.2059,49.2441,13387.0
2024-06-11 13:15:00,51.6,51.61,51.55,51.56,31912.0,49.2441,49.2536,49.1963,49.2059,31912.0
2024-06-11 13:20:00,51.55,51.57,51.54,51.54,10179.0,49.1963,49.2154,49.1868,49.1868,10179.0
2024-06-11 13:25:00,51.55,51.57,51.54,51.57,8123.0,49.1963,49.2154,49.1868,49.2154,8123.0
2024-06-11 13:30:00,51.57,51.59,51.5,51.53,14848.0,49.2154,49.2345,49.1486,49.1773,14848.0
2024-06-11 13:35:00,51.53,51.53,51.49,51.51,11876.0,49.1773,49.1773,49.1391,49.1582,11876.0
2024-06-11 13:40:00,51.51,51.52,51.48,51.48,13638.0,49.1582,49.1677,49.1295,49.1295,13638.0
2024-06-11 13:45:00,51.49,51.51,51.47,51.49,13338.0,49.1391,49.1582,49.12,49.1391,13338.0
2024-06-11 13:50:00,51.48,51.51,51.46,51.5,18221.0,49.1295,49.1582,49.1104,49.1486,18221.0
2024-06-11 13:55:00,51.5,51.51,51.48,51.5,27211.0,49.1486,49.1582,49.1295,49.1486,27211.0
2024-06-11 14:00:00,51.5,51.56,51.49,51.55,42672.0,49.1486,49.2059,49.1391,49.1963,42672.0
2024-06-11 14:05:00,51.55,51.56,51.53,51.53,13330.0,49.1963,49.2059,49.1773,49.1773,13330.0
2024-06-11 14:10:00,51.54,51.56,51.53,51.53,8531.0,49.1868,49.2059,49.1773,49.1773,8531.0
2024-06-11 14:15:00,51.53,51.53,51.49,51.53,13507.0,49.1773,49.1773,49.1391,49.1773,13507.0
2024-06-11 14:20:00,51.53,51.56,51.53,51.54,9677.0,49.1773,49.2059,49.1773,49.1868,9677.0
2024-06-11 14:25:00,51.53,51.54,51.48,51.51,10545.0,49.1773,49.1868,49.1295,49.1582,10545.0
2024-06-11 14:30:00,51.51,51.54,51.49,51.52,22026.0,49.1582,49.1868,49.1391,49.1677,22026.0
2024-06-11 14:35:00,51.52,51.52,51.39,51.4,14032.0,49.1677,49.1677,49.0436,49.0532,14032.0
2024-06-11 14:40:00,51.39,51.42,51.38,51.4,13036.0,49.0436,49.0723,49.0341,49.0532,13036.0
2024-06-11 14:45:00,51.4,51.43,51.39,51.4,9230.0,49.0532,49.0818,49.0436,49.0532,9230.0
2024-06-11 14:50:00,51.4,51.42,51.38,51.4,8091.0,49.0532,49.0723,49.0341,49.0532,8091.0
2024-06-11 14:55:00,51.4,51.42,51.37,51.42,18394.0,49.0532,49.0723,49.0246,49.0723,18394.0
2024-06-11 15:00:00,51.43,51.48,51.43,51.47,19106.0,49.0818,49.1295,49.0818,49.12,19106.0
2024-06-11 15:05:00,51.48,51.49,51.46,51.47,12419.0,49.1295,49.1391,49.1104,49.12,12419.0
2024-06-11 15:10:00,51.47,51.48,51.43,51.47,9967.0,49.12,49.1295,49.0818,49.12,9967.0
2024-06-11 15:15:00,51.48,51.49,51.44,51.47,16191.0,49.1295,49.1391,49.0914,49.12,16191.0
2024-06-11 15:20:00,51.48,51.51,51.46,51.51,12727.0,49.1295,49.1582,49.1104,49.1582,12727.0
2024-06-11 15:25:00,51.51,51.51,51.45,51.48,23765.0,49.1582,49.1582,49.1009,49.1295,23765.0
2024-06-11 15:30:00,51.48,51.56,51.47,51.55,19407.0,49.1295,49.2059,49.12,49.1963,19407.0
2024-06-11 15:35:00,51.55,51.63,51.53,51.62,28680.0,49.1963,49.2727,49.1773,49.2631,28680.0
2024-06-11 15:40:00,51.62,51.63,51.59,51.61,23077.0,49.2631,49.2727,49.2345,49.2536,23077.0
2024-06-11 15:45:00,51.62,51.62,51.5,51.51,39059.0,49.2631,49.2631,49.1486,49.1582,39059.0
2024-06-11 15:50:00,51.51,51.57,51.46,51.55,90031.0,49.1582,49.2154,49.1104,49.1963,90031.0
2024-06-11 15:55:00,51.55,51.57,51.49,51.54,212472.0,49.1963,49.2154,49.1391,49.1868,212472.0
2024-06-12 09:30:00,52.11,52.22,51.57,51.66,58266.0,49.7308,49.8357,49.2154,49.3013,58266.0
2024-06-12 09:35:00,51.71,51.76,51.32,51.32,18379.0,49.349,49.3968,48.9768,48.9768,18379.0
2024-06-12 09:40:00,51.37,51.51,51.25,51.46,21547.0,49.0246,49.1582,48.91,49.1104,21547.0
2024-06-12 09:45:00,51.48,51.54,51.22,51.24,15696.0,49.1295,49.1868,48.8814,48.9005,15696.0
2024-06-12 09:50:00,51.23,51.23,51.07,51.16,15441.0,48.8909,48.8909,48.7383,48.8241,15441.0
2024-06-12 09:55:00,51.18,51.21,51.1,51.1,28149.0,48.8432,48.8719,48.7669,48.7669,28149.0
2024-06-12 10:00:00,51.1,51.18,51.02,51.15,41130.0,48.7669,48.8432,48.6905,48.8146,41130.0
2024-06-12 10:05:00,51.18,51.19,51.01,51.05,16173.0,48.8432,48.8528,48.681,48.7192,16173.0
2024-06-12 10:10:00,51.06,51.23,51.06,51.23,15796.0,48.7287,48.8909,48.7287,48.8909,15796.0
2024-06-12 10:15:00,51.22,51.23,51.08,51.08,15170.0,48.8814,48.8909,48.7478,48.7478,15170.0
2024-06-12 10:20:00,51.1,51.1,50.99,51.0,11609.0,48.7669,48.7669,48.6619,48.6715,11609.0
2024-06-12 10:25:00,51.0,51.06,50.96,51.06,15338.0,48.6715,48.7287,48.6333,48.7287,15338.0
2024-06-12 10:30:00,51.05,51.13,51.0,51.13,22649.0,48.7192,48.7955,48.6715,48.7955,22649.0
2024-06-12 10:35:00,51.12,51.15,51.08,51.09,12641.0,48.786,48.8146,48.7478,48.7573,12641.0
2024-06-12 10:40:00,51.09,51.11,51.06,51.09,13382.0,48.7573,48.7764,48.7287,48.7573,13382.0
2024-06-12 10:45:00,51.09,51.13,51.05,51.11,12567.0,48.7573,48.7955,48.7192,48.7764,12567.0
2024-06-12 10:50:00,51.11,51.11,51.03,51.1,12478.0,48.7764,48.7764,48.7001,48.7669,12478.0
2024-06-12 10:55:00,51.12,51.14,51.07,51.1,12645.0,48.786,48.8051,48.7383,48.7669,12645.0
2024-06-12 11:00:00,51.09,51.12,51.06,51.11,11033.0,48.7573,48.786,48.7287,48.7764,11033.0
2024-06-12 11:05:00,51.11,51.13,50.99,51.0,19759.0,48.7764,48.7955,48.6619,48.6715,19759.0
2024-06-12 11:10:00,51.01,51.01,50.91,50.91,13547.0,48.681,48.681,48.5856,48.5856,13547.0
2024-06-12 11:15:00,50.93,50.94,50.87,50.93,15514.0,48.6046,48.6142,48.5474,48.6046,15514.0
2024-06-12 11:20:00,50.92,50.98,50.87,50.88,10898.0,48.5951,48.6524,48.5474,48.5569,10898.0
2024-06-12 11:25:00,50.88,50.92,50.82,50.91,22640.0,48.5569,48.5951,48.4997,48.5856,22640.0
2024-06-12 11:30:00,50.91,50.94,50.9,50.93,17208.0,48.5856,48.6142,48.576,48.6046,17208.0
2024-06-12 11:35:00,50.92,50.93,50.86,50.87,14633.0,48.5951,48.6046,48.5378,48.5474,14633.0
2024-06-12 11:40:00,50.86,50.9,50.82,50.84,16626.0,48.5378,48.576,48.4997,48.5188,16626.0
2024-06-12 11:45:00,50.84,50.88,50.78,50.83,24645.0,48.5188,48.5569,48.4615,48.5092,24645.0
2024-06-12 11:50:00,50.82,50.87,50.81,50.85,14498.0,48.4997,48.5474,48.4901,48.5283,14498.0
2024-06-12 11:55:00,50.86,50.89,50.81,50.84,12300.0,48.5378,48.5665,48.4901,48.5188,12300.0
2024-06-12 12:00:00,50.83,50.9,50.83,50.9,10846.0,48.5092,48.576,48.5092,48.576,10846.0
2024-06-12 12:05:00,50.9,50.94,50.88,50.94,24766.0,48.576,48.6142,48.5569,48.6142,24766.0
2024-06-12 12:10:00,50.94,50.98,50.9,50.98,28706.0,48.6142,48.6524,48.576,48.6524,28706.0
2024-06-12 12:15:00,50.98,51.03,50.97,51.02,18554.0,48.6524,48.7001,48.6428,48.6905,18554.0
2024-06-12 12:20:00,51.01,51.03,51.0,51.01,12343.0,48.681,48.7001,48.6715,48.681,12343.0
2024-06-12 12:25:00,51.01,51.01,50.93,50.94,15425.0,48.681,48.681,48.6046,48.6142,15425.0
2024-06-12 12:30:00,50.94,50.95,50.85,50.85,12099.0,48.6142,48.6237,48.5283,48.5283,12099.0
2024-06-12 12:35:00,50.85,50.87,50.82,50.84,13763.0,48.5283,48.5474,48.4997,48.5188,13763.0
2024-06-12 12:40:00,50.84,50.89,50.83,50.88,8563.0,48.5188,48.5665,48.5092,48.5569,8563.0
2024-06-12 12:45:00,50.88,50.91,50.88,50.9,7775.0,48.5569,48.5856,48.5569,48.576,7775.0
2024-06-12 12:50:00,50.9,50.91,50.85,50.88,10927.0,48.576,48.5856,48.5283,48.5569,10927.0
2024-06-12 12:55:00,50.88,50.91,50.84,50.85,8654.0,48.5569,48.5856,48.5188,48.5283,8654.0
2024-06-12 13:00:00,50.85,50.88,50.84,50.85,6725.0,48.5283,48.5569,48.5188,48.5283,6725.0
2024-06-12 13:05:00,50.84,50.85,50.81,50.82,13617.0,48.5188,48.5283,48.4901,48.4997,13617.0
2024-06-12 13:10:00,50.83,50.83,50.78,50.82,13605.0,48.5092,48.5092,48.4615,48.4997,13605.0
2024-06-12 13:15:00,50.82,50.89,50.81,50.89,10725.0,48.4997,48.5665,48.4901,48.5665,10725.0
2024-06-12 13:20:00,50.89,50.92,50.87,50.92,9218.0,48.5665,48.5951,48.5474,48.5951,9218.0
2024-06-12 13:25:00,50.92,50.95,50.86,50.86,26889.0,48.5951,48.6237,48.5378,48.5378,26889.0
2024-06-12 13:30:00,50.87,50.87,50.81,50.83,14599.0,48.5474,48.5474,48.4901,48.5092,14599.0
2024-06-12 13:35:00,50.85,50.91,50.85,50.88,25757.0,48.5283,48.5856,48.5283,48.5569,25757.0
2024-06-12 13:40:00,50.88,50.9,50.87,50.87,15139.0,48.5569,48.576,48.5474,48.5474,15139.0
2024-06-12 13:45:00,50.88,50.91,50.87,50.88,13476.0,48.5569,48.5856,48.5474,48.5569,13476.0
2024-06-12 13:50:00,50.88,50.89,50.83,50.84,12249.0,48.5569,48.5665,48.5092,48.5188,12249.0
2024-06-12 13:55:00,50.83,50.89,50.83,50.88,13005.0,48.5092,48.5665,48.5092,48.5569,13005.0
2024-06-12 14:00:00,50.89,50.89,50.66,50.89,36830.0,48.5665,48.5665,48.347,48.5665,36830.0
2024-06-12 14:05:00,50.9,51.04,50.89,51.01,46486.0,48.576,48.7096,48.5665,48.681,46486.0
2024-06-12 14:10:00,51.02,51.04,50.9,51.04,18548.0,48.6905,48.7096,48.576,48.7096,18548.0
2024-06-12 14:15:00,51.04,51.07,51.03,51.04,21178.0,48.7096,48.7383,48.7001,48.7096,21178.0
2024-06-12 14:20:00,51.04,51.09,51.04,51.05,19989.0,48.7096,48.7573,48.7096,48.7192,19989.0
2024-06-12 14:25:00,51.05,51.09,51.03,51.05,13098.0,48.7192,48.7573,48.7001,48.7192,13098.0
2024-06-12 14:30:00,51.05,51.13,50.97,51.06,23249.0,48.7192,48.7955,48.6428,48.7287,23249.0
2024-06-12 14:35:00,51.06,51.06,50.89,50.95,18401.0,48.7287,48.7287,48.5665,48.6237,18401.0
2024-06-12 14:40:00,50.97,50.97,50.75,50.84,17808.0,48.6428,48.6428,48.4329,48.5188,17808.0
2024-06-12 14:45:00,50.84,50.84,50.75,50.78,14345.0,48.5188,48.5188,48.4329,48.4615,14345.0
2024-06-12 14:50:00,50.78,50.82,50.73,50.76,16387.0,48.4615,48.4997,48.4138,48.4424,16387.0
2024-06-12 14:55:00,50.77,50.87,50.76,50.84,15864.0,48.452,48.5474,48.4424,48.5188,15864.0
2024-06-12 15:00:00,50.83,50.94,50.82,50.85,24058.0,48.5092,48.6142,48.4997,48.5283,24058.0
2024-06-12 15:05:00,50.86,50.96,50.86,50.93,24672.0,48.5378,48.6333,48.5378,48.6046,24672.0
2024-06-12 15:10:00,50.93,50.95,50.79,50.82,27447.0,48.6046,48.6237,48.471,48.4997,27447.0
2024-06-12 15:15:00,50.82,50.85,50.77,50.82,16124.0,48.4997,48.5283,48.452,48.4997,16124.0
2024-06-12 15:20:00,50.82,50.86,50.72,50.74,20578.0,48.4997,48.5378,48.4042,48.4233,20578.0
2024-06-12 15:25:00,50.74,50.75,50.64,50.65,47186.0,48.4233,48.4329,48.3279,48.3374,47186.0
2024-06-12 15:30:00,50.65,50.77,50.63,50.77,30096.0,48.3374,48.452,48.3183,48.452,30096.0
2024-06-12 15:35:00,50.78,50.78,50.71,50.72,32211.0,48.4615,48.4615,48.3947,48.4042,32211.0
2024-06-12 15:40:00,50.71,50.8,50.69,50.77,29136.0,48.3947,48.4806,48.3756,48.452,29136.0
2024-06-12 15:45:00,50.77,50.81,50.71,50.72,54265.0,48.452,48.4901,48.3947,48.4042,54265.0
2024-06-12 15:50:00,50.73,50.86,50.69,50.86,69176.0,48.4138,48.5378,48.3756,48.5378,69176.0
2024-06-12 15:55:00,50.86,50.86,50.76,50.79,247988.0,48.5378,48.5378,48.4424,48.471,247988.0
2024-06-13 09:30:00,50.81,51.06,50.7,51.06,39885.0,48.4901,48.7287,48.3851,48.7287,39885.0
2024-06-13 09:35:00,51.03,51.13,50.82,50.87,22660.0,48.7001,48.7955,48.4997,48.5474,22660.0
2024-06-13 09:40:00,50.96,51.12,50.94,51.11,4664.0,48.6333,48.786,48.6142,48.7764,4664.0
2024-06-13 09:45:00,51.09,51.09,50.76,50.86,22101.0,48.7573,48.7573,48.4424,48.5378,22101.0
2024-06-13 09:50:00,50.9,50.98,50.86,50.89,16473.0,48.576,48.6524,48.5378,48.5665,16473.0
2024-06-13 09:55:00,50.89,50.92,50.86,50.88,5503.0,48.5665,48.5951,48.5378,48.5569,5503.0
2024-06-13 10:00:00,50.86,50.91,50.81,50.87,21883.0,48.5378,48.5856,48.4901,48.5474,21883.0
2024-06-13 10:05:00,50.87,50.94,50.87,50.93,9681.0,48.5474,48.6142,48.5474,48.6046,9681.0
2024-06-13 10:10:00,50.93,50.94,50.78,50.81,16901.0,48.6046,48.6142,48.4615,48.4901,16901.0
2024-06-13 10:15:00,50.8,50.95,50.78,50.95,6908.0,48.4806,48.6237,48.4615,48.6237,6908.0
2024-06-13 10:20:00,50.94,50.96,50.81,50.83,19183.0,48.6142,48.6333,48.4901,48.5092,19183.0
2024-06-13 10:25:00,50.82,50.83,50.76,50.78,16667.0,48.4997,48.5092,48.4424,48.4615,16667.0
2024-06-13 10:30:00,50.78,50.78,50.61,50.64,36759.0,48.4615,48.4615,48.2993,48.3279,36759.0
2024-06-13 10:35:00,50.64,50.64,50.47,50.51,54655.0,48.3279,48.3279,48.1656,48.2038,54655.0
2024-06-13 10:40:00,50.52,50.55,50.45,50.51,18095.0,48.2134,48.242,48.1466,48.2038,18095.0
2024-06-13 10:45:00,50.53,50.59,50.47,50.47,9858.0,48.2229,48.2802,48.1656,48.1656,9858.0
2024-06-13 10:50:00,50.48,50.52,50.46,50.49,13776.0,48.1752,48.2134,48.1561,48.1847,13776.0
2024-06-13 10:55:00,50.5,50.6,50.5,50.58,13728.0,48.1943,48.2897,48.1943,48.2706,13728.0
2024-06-13 11:00:00,50.58,50.58,50.51,50.57,14960.0,48.2706,48.2706,48.2038,48.2611,14960.0
2024-06-13 11:05:00,50.58,50.58,50.49,50.5,9182.0,48.2706,48.2706,48.1847,48.1943,9182.0
2024-06-13 11:10:00,50.48,50.52,50.45,50.48,11308.0,48.1752,48.2134,48.1466,48.1752,11308.0
2024-06-13 11:15:00,50.48,50.48,50.4,50.47,38562.0,48.1752,48.1752,48.0988,48.1656,38562.0
2024-06-13 11:20:00,50.46,50.55,50.45,50.55,18780.0,48.1561,48.242,48.1466,48.242,18780.0
2024-06-13 11:25:00,50.55,50.59,50.51,50.53,17899.0,48.242,48.2802,48.2038,48.2229,17899.0
2024-06-13 11:30:00,50.53,50.53,50.43,50.45,10913.0,48.2229,48.2229,48.1275,48.1466,10913.0
2024-06-13 11:35:00,50.46,50.53,50.45,50.51,9821.0,48.1561,48.2229,48.1466,48.2038,9821.0
2024-06-13 11:40:00,50.52,50.57,50.5,50.57,17724.0,48.2134,48.2611,48.1943,48.2611,17724.0
2024-06-13 11:45:00,50.57,50.58,50.5,50.5,19576.0,48.2611,48.2706,48.1943,48.1943,19576.0
2024-06-13 11:50:00,50.51,50.56,50.5,50.55,14907.0,48.2038,48.2515,48.1943,48.242,14907.0
2024-06-13 11:55:00,50.55,50.56,50.48,50.49,10763.0,48.242,48.2515,48.1752,48.1847,10763.0
2024-06-13 12:00:00,50.49,50.49,50.45,50.45,8578.0,48.1847,48.1847,48.1466,48.1466,8578.0
2024-06-13 12:05:00,50.46,50.5,50.46,50.48,12105.0,48.1561,48.1943,48.1561,48.1752,12105.0
2024-06-13 12:10:00,50.48,50.59,50.46,50.58,10582.0,48.1752,48.2802,48.1561,48.2706,10582.0
2024-06-13 12:15:00,50.58,50.62,50.54,50.6,13919.0,48.2706,48.3088,48.2325,48.2897,13919.0
2024-06-13 12:20:00,50.6,50.65,50.59,50.61,11790.0,48.2897,48.3374,48.2802,48.2993,11790.0
2024-06-13 12:25:00,50.61,50.63,50.57,50.57,9669.0,48.2993,48.3183,48.2611,48.2611,9669.0
2024-06-13 12:30:00,50.57,50.63,50.57,50.62,13497.0,48.2611,48.3183,48.2611,48.3088,13497.0
2024-06-13 12:35:00,50.62,50.64,50.59,50.64,10700.0,48.3088,48.3279,48.2802,48.3279,10700.0
2024-06-13 12:40:00,50.64,50.74,50.63,50.7,20387.0,48.3279,48.4233,48.3183,48.3851,20387.0
2024-06-13 12:45:00,50.7,50.75,50.69,50.75,13263.0,48.3851,48.4329,48.3756,48.4329,13263.0
2024-06-13 12:50:00,50.75,50.8,50.75,50.78,10104.0,48.4329,48.4806,48.4329,48.4615,10104.0
2024-06-13 12:55:00,50.78,50.81,50.77,50.78,4658.0,48.4615,48.4901,48.452,48.4615,4658.0
2024-06-13 13:00:00,50.77,50.83,50.77,50.78,8491.0,48.452,48.5092,48.452,48.4615,8491.0
2024-06-13 13:05:00,50.79,50.82,50.76,50.77,8573.0,48.471,48.4997,48.4424,48.452,8573.0
2024-06-13 13:10:00,50.77,50.8,50.74,50.78,6132.0,48.452,48.4806,48.4233,48.4615,6132.0
2024-06-13 13:15:00,50.78,50.8,50.75,50.77,12257.0,48.4615,48.4806,48.4329,48.452,12257.0
2024-06-13 13:20:00,50.78,50.78,50.76,50.76,3977.0,48.4615,48.4615,48.4424,48.4424,3977.0
2024-06-13 13:25:00,50.76,50.76,50.67,50.67,17029.0,48.4424,48.4424,48.3565,48.3565,17029.0
2024-06-13 13:30:00,50.67,50.69,50.63,50.65,50244.0,48.3565,48.3756,48.3183,48.3374,50244.0
2024-06-13 13:35:00,50.64,50.65,50.6,50.61,10686.0,48.3279,48.3374,48.2897,48.2993,10686.0
2024-06-13 13:40:00,50.62,50.72,50.62,50.66,12071.0,48.3088,48.4042,48.3088,48.347,12071.0
2024-06-13 13:45:00,50.67,50.69,50.65,50.66,9630.0,48.3565,48.3756,48.3374,48.347,9630.0
2024-06-13 13:50:00,50.67,50.7,50.66,50.68,11841.0,48.3565,48.3851,48.347,48.3661,11841.0
2024-06-13 13:55:00,50.68,50.73,50.67,50.72,21904.0,48.3661,48.4138,48.3565,48.4042,21904.0
2024-06-13 14:00:00,50.72,50.73,50.69,50.7,10798.0,48.4042,48.4138,48.3756,48.3851,10798.0
2024-06-13 14:05:00,50.7,50.76,50.69,50.74,11027.0,48.3851,48.4424,48.3756,48.4233,11027.0
2024-06-13 14:10:00,50.74,50.77,50.73,50.74,10679.0,48.4233,48.452,48.4138,48.4233,10679.0
2024-06-13 14:15:00,50.74,50.75,50.67,50.67,26660.0,48.4233,48.4329,48.3565,48.3565,26660.0
2024-06-13 14:20:00,50.67,50.73,50.67,50.73,10997.0,48.3565,48.4138,48.3565,48.4138,10997.0
2024-06-13 14:25:00,50.73,50.73,50.7,50.72,10082.0,48.4138,48.4138,48.3851,48.4042,10082.0
2024-06-13 14:30:00,50.72,50.72,50.7,50.71,9098.0,48.4042,48.4042,48.3851,48.3947,9098.0
2024-06-13 14:35:00,50.71,50.78,50.71,50.75,19183.0,48.3947,48.4615,48.3947,48.4329,19183.0
2024-06-13 14:40:00,50.76,50.82,50.75,50.82,11146.0,48.4424,48.4997,48.4329,48.4997,11146.0
2024-06-13 14:45:00,50.82,50.87,50.81,50.84,14063.0,48.4997,48.5474,48.4901,48.5188,14063.0
2024-06-13 14:50:00,50.86,50.94,50.83,50.94,17240.0,48.5378,48.6142,48.5092,48.6142,17240.0
2024-06-13 14:55:00,50.94,50.96,50.82,50.84,59292.0,48.6142,48.6333,48.4997,48.5188,59292.0
2024-06-13 15:00:00,50.83,50.85,50.81,50.84,11625.0,48.5092,48.5283,48.4901,48.5188,11625.0
2024-06-13 15:05:00,50.84,50.87,50.83,50.87,11079.0,48.5188,48.5474,48.5092,48.5474,11079.0
2024-06-13 15:10:00,50.86,50.88,50.83,50.84,12754.0,48.5378,48.5569,48.5092,48.5188,12754.0
2024-06-13 15:15:00,50.83,50.85,50.83,50.85,16564.0,48.5092,48.5283,48.5092,48.5283,16564.0
2024-06-13 15:20:00,50.84,50.93,50.83,50.91,18944.0,48.5188,48.6046,48.5092,48.5856,18944.0
2024-06-13 15:25:00,50.91,50.94,50.85,50.85,23751.0,48.5856,48.6142,48.5283,48.5283,23751.0
2024-06-13 15:30:00,50.85,50.85,50.8,50.84,31404.0,48.5283,48.5283,48.4806,48.5188,31404.0
2024-06-13 15:35:00,50.84,50.84,50.8,50.83,19752.0,48.5188,48.5188,48.4806,48.5092,19752.0
2024-06-13 15:40:00,50.83,50.85,50.76,50.77,69945.0,48.5092,48.5283,48.4424,48.452,69945.0
2024-06-13 15:45:00,50.77,50.82,50.7,50.79,249104.0,48.452,48.4997,48.3851,48.471,249104.0
2024-06-13 15:50:00,50.78,50.84,50.71,50.79,75168.0,48.4615,48.5188,48.3947,48.471,75168.0
2024-06-13 15:55:00,50.78,50.78,50.68,50.68,202502.0,48.4615,48.4615,48.3661,48.3661,202502.0
2024-06-14 09:30:00,50.4,50.48,50.22,50.38,57191.0,48.0988,48.1752,47.9271,48.0798,57191.0
2024-06-14 09:35:00,50.34,50.51,50.34,50.51,21866.0,48.0416,48.2038,48.0416,48.2038,21866.0
2024-06-14 09:40:00,50.53,50.59,50.46,50.47,21021.0,48.2229,48.2802,48.1561,48.1656,21021.0
2024-06-14 09:45:00,50.48,50.53,50.45,50.46,27492.0,48.1752,48.2229,48.1466,48.1561,27492.0
2024-06-14 09:50:00,50.44,50.44,50.32,50.36,21470.0,48.137,48.137,48.0225,48.0607,21470.0
2024-06-14 09:55:00,50.37,50.38,50.25,50.26,9920.0,48.0702,48.0798,47.9557,47.9652,9920.0
2024-06-14 10:00:00,50.26,50.26,50.09,50.15,19833.0,47.9652,47.9652,47.803,47.8603,19833.0
2024-06-14 10:05:00,50.16,50.2,50.13,50.19,8059.0,47.8698,47.908,47.8412,47.8984,8059.0
2024-06-14 10:10:00,50.19,50.19,50.05,50.06,11445.0,47.8984,47.8984,47.7648,47.7744,11445.0
2024-06-14 10:15:00,50.06,50.15,50.03,50.11,13524.0,47.7744,47.8603,47.7457,47.8221,13524.0
2024-06-14 10:20:00,50.11,50.14,50.05,50.07,12425.0,47.8221,47.8507,47.7648,47.7839,12425.0
2024-06-14 10:25:00,50.06,50.11,50.02,50.1,8994.0,47.7744,47.8221,47.7362,47.8125,8994.0
2024-06-14 10:30:00,50.1,50.22,50.07,50.2,20074.0,47.8125,47.9271,47.7839,47.908,20074.0
2024-06-14 10:35:00,50.21,50.27,50.2,50.27,7429.0,47.9175,47.9748,47.908,47.9748,7429.0
2024-06-14 10:40:00,50.28,50.28,50.16,50.18,14845.0,47.9843,47.9843,47.8698,47.8889,14845.0
2024-06-14 10:45:00,50.19,50.19,50.11,50.12,17380.0,47.8984,47.8984,47.8221,47.8316,17380.0
2024-06-14 10:50:00,50.12,50.17,50.07,50.16,12336.0,47.8316,47.8793,47.7839,47.8698,12336.0
2024-06-14 10:55:00,50.18,50.21,50.18,50.2,4203.0,47.8889,47.9175,47.8889,47.908,4203.0
2024-06-14 11:00:00,50.21,50.23,50.2,50.21,5219.0,47.9175,47.9366,47.908,47.9175,5219.0
2024-06-14 11:05:00,50.22,50.27,50.22,50.27,16192.0,47.9271,47.9748,47.9271,47.9748,16192.0
2024-06-14 11:10:00,50.27,50.29,50.23,50.25,13740.0,47.9748,47.9939,47.9366,47.9557,13740.0
2024-06-14 11:15:00,50.27,50.32,50.25,50.32,30260.0,47.9748,48.0225,47.9557,48.0225,30260.0
2024-06-14 11:20:00,50.32,50.38,50.31,50.38,2533.0,48.0225,48.0798,48.013,48.0798,2533.0
2024-06-14 11:25:00,50.38,50.48,50.36,50.44,20056.0,48.0798,48.1752,48.0607,48.137,20056.0
2024-06-14 11:30:00,50.45,50.48,50.34,50.36,16040.0,48.1466,48.1752,48.0416,48.0607,16040.0
2024-06-14 11:35:00,50.36,50.37,50.32,50.34,8381.0,48.0607,48.0702,48.0225,48.0416,8381.0
2024-06-14 11:40:00,50.35,50.41,50.35,50.37,16571.0,48.0511,48.1084,48.0511,48.0702,16571.0
2024-06-14 11:45:00,50.36,50.39,50.35,50.39,5848.0,48.0607,48.0893,48.0511,48.0893,5848.0
2024-06-14 11:50:00,50.39,50.4,50.35,50.38,13053.0,48.0893,48.0988,48.0511,48.0798,13053.0
2024-06-14 11:55:00,50.38,50.38,50.34,50.37,5438.0,48.0798,48.0798,48.0416,48.0702,5438.0
2024-06-14 12:00:00,50.36,50.36,50.28,50.3,10783.0,48.0607,48.0607,47.9843,48.0034,10783.0
2024-06-14 12:05:00,50.3,50.31,50.25,50.29,7876.0,48.0034,48.013,47.9557,47.9939,7876.0
2024-06-14 12:10:00,50.29,50.31,50.28,50.31,9700.0,47.9939,48.013,47.9843,48.013,9700.0
2024-06-14 12:15:00,50.32,50.33,50.31,50.33,9295.0,48.0225,48.032,48.013,48.032,9295.0
2024-06-14 12:20:00,50.33,50.35,50.32,50.33,13276.0,48.032,48.0511,48.0225,48.032,13276.0
2024-06-14 12:25:00,50.33,50.41,50.33,50.41,5409.0,48.032,48.1084,48.032,48.1084,5409.0
2024-06-14 12:30:00,50.41,50.42,50.38,50.41,8981.0,48.1084,48.1179,48.0798,48.1084,8981.0
2024-06-14 12:35:00,50.41,50.45,50.4,50.45,6409.0,48.1084,48.1466,48.0988,48.1466,6409.0
2024-06-14 12:40:00,50.44,50.47,50.44,50.47,4369.0,48.137,48.1656,48.137,48.1656,4369.0
2024-06-14 12:45:00,50.47,50.48,50.45,50.48,5589.0,48.1656,48.1752,48.1466,48.1752,5589.0
2024-06-14 12:50:00,50.48,50.48,50.44,50.44,4583.0,48.1752,48.1752,48.137,48.137,4583.0
2024-06-14 12:55:00,50.44,50.45,50.43,50.44,6276.0,48.137,48.1466,48.1275,48.137,6276.0
2024-06-14 13:00:00,50.45,50.56,50.45,50.54,70963.0,48.1466,48.2515,48.1466,48.2325,70963.0
2024-06-14 13:05:00,50.54,50.6,50.53,50.59,6681.0,48.2325,48.2897,48.2229,48.2802,6681.0
2024-06-14 13:10:00,50.59,50.62,50.59,50.61,9667.0,48.2802,48.3088,48.2802,48.2993,9667.0
2024-06-14 13:15:00,50.62,50.65,50.59,50.64,5958.0,48.3088,48.3374,48.2802,48.3279,5958.0
2024-06-14 13:20:00,50.64,50.64,50.5,50.51,8551.0,48.3279,48.3279,48.1943,48.2038,8551.0
2024-06-14 13:25:00,50.51,50.54,50.51,50.53,6192.0,48.2038,48.2325,48.2038,48.2229,6192.0
2024-06-14 13:30:00,50.53,50.53,50.5,50.52,3840.0,48.2229,48.2229,48.1943,48.2134,3840.0
2024-06-14 13:35:00,50.52,50.52,50.45,50.45,4243.0,48.2134,48.2134,48.1466,48.1466,4243.0
2024-06-14 13:40:00,50.45,50.49,50.44,50.48,8429.0,48.1466,48.1847,48.137,48.1752,8429.0
2024-06-14 13:45:00,50.48,50.5,50.47,50.48,6290.0,48.1752,48.1943,48.1656,48.1752,6290.0
2024-06-14 13:50:00,50.48,50.49,50.46,50.47,4596.0,48.1752,48.1847,48.1561,48.1656,4596.0
2024-06-14 13:55:00,50.48,50.51,50.46,50.5,5453.0,48.1752,48.2038,48.1561,48.1943,5453.0
2024-06-14 14:00:00,50.5,50.5,50.45,50.46,9627.0,48.1943,48.1943,48.1466,48.1561,9627.0
2024-06-14 14:05:00,50.47,50.48,50.44,50.45,7887.0,48.1656,48.1752,48.137,48.1466,7887.0
2024-06-14 14:10:00,50.46,50.47,50.44,50.45,6755.0,48.1561,48.1656,48.137,48.1466,6755.0
2024-06-14 14:15:00,50.45,50.48,50.42,50.47,30155.0,48.1466,48.1752,48.1179,48.1656,30155.0
2024-06-14 14:20:00,50.46,50.49,50.44,50.49,14558.0,48.1561,48.1847,48.137,48.1847,14558.0
2024-06-14 14:25:00,50.48,50.5,50.43,50.43,9925.0,48.1752,48.1943,48.1275,48.1275,9925.0
2024-06-14 14:30:00,50.43,50.43,50.4,50.43,8224.0,48.1275,48.1275,48.0988,48.1275,8224.0
2024-06-14 14:35:00,50.43,50.45,50.41,50.42,6430.0,48.1275,48.1466,48.1084,48.1179,6430.0
2024-06-14 14:40:00,50.43,50.45,50.4,50.43,15336.0,48.1275,48.1466,48.0988,48.1275,15336.0
2024-06-14 14:45:00,50.44,50.49,50.43,50.46,8309.0,48.137,48.1847,48.1275,48.1561,8309.0
2024-06-14 14:50:00,50.46,50.47,50.4,50.43,18384.0,48.1561,48.1656,48.0988,48.1275,18384.0
2024-06-14 14:55:00,50.43,50.43,50.39,50.42,5090.0,48.1275,48.1275,48.0893,48.1179,5090.0
2024-06-14 15:00:00,50.42,50.42,50.34,50.39,11968.0,48.1179,48.1179,48.0416,48.0893,11968.0
2024-06-14 15:05:00,50.38,50.45,50.38,50.44,10124.0,48.0798,48.1466,48.0798,48.137,10124.0
2024-06-14 15:10:00,50.44,50.45,50.42,50.45,9628.0,48.137,48.1466,48.1179,48.1466,9628.0
2024-06-14 15:15:00,50.44,50.46,50.44,50.45,8120.0,48.137,48.1561,48.137,48.1466,8120.0
2024-06-14 15:20:00,50.46,50.48,50.43,50.44,16586.0,48.1561,48.1752,48.1275,48.137,16586.0
2024-06-14 15:25:00,50.42,50.46,50.39,50.45,18762.0,48.1179,48.1561,48.0893,48.1466,18762.0
2024-06-14 15:30:00,50.44,50.47,50.42,50.47,15116.0,48.137,48.1656,48.1179,48.1656,15116.0
2024-06-14 15:35:00,50.48,50.5,50.45,50.47,15742.0,48.1752,48.1943,48.1466,48.1656,15742.0
2024-06-14 15:40:00,50.48,50.51,50.45,50.46,15752.0,48.1752,48.2038,48.1466,48.1561,15752.0
2024-06-14 15:45:00,50.46,50.5,50.41,50.46,46567.0,48.1561,48.1943,48.1084,48.1561,46567.0
2024-06-14 15:50:00,50.46,50.49,50.44,50.47,54252.0,48.1561,48.1847,48.137,48.1656,54252.0
2024-06-14 15:55:00,50.46,50.48,50.37,50.43,181012.0,48.1561,48.1752,48.0702,48.1275,181012.0
2024-06-17 09:30:00,50.0,50.04,49.6,49.93,90194.0,47.7171,47.7553,47.3354,47.6503,90194.0
2024-06-17 09:35:00,49.93,49.98,49.63,49.67,16677.0,47.6503,47.698,47.364,47.4022,16677.0
2024-06-17 09:40:00,49.69,49.87,49.66,49.75,22148.0,47.4213,47.593,47.3926,47.4785,22148.0
2024-06-17 09:45:00,49.75,49.94,49.75,49.89,25326.0,47.4785,47.6598,47.4785,47.6121,25326.0
2024-06-17 09:50:00,49.88,49.92,49.63,49.65,23385.0,47.6026,47.6408,47.364,47.3831,23385.0
2024-06-17 09:55:00,49.65,49.73,49.54,49.55,37865.0,47.3831,47.4594,47.2781,47.2877,37865.0
2024-06-17 10:00:00,49.53,49.7,49.52,49.69,27715.0,47.2686,47.4308,47.259,47.4213,27715.0
2024-06-17 10:05:00,49.68,49.71,49.63,49.68,18119.0,47.4117,47.4403,47.364,47.4117,18119.0
2024-06-17 10:10:00,49.67,49.67,49.51,49.58,14522.0,47.4022,47.4022,47.2495,47.3163,14522.0
2024-06-17 10:15:00,49.58,49.69,49.58,49.69,9646.0,47.3163,47.4213,47.3163,47.4213,9646.0
2024-06-17 10:20:00,49.69,49.74,49.68,49.73,19175.0,47.4213,47.469,47.4117,47.4594,19175.0
2024-06-17 10:25:00,49.73,49.83,49.73,49.73,8546.0,47.4594,47.5549,47.4594,47.4594,8546.0
2024-06-17 10:30:00,49.73,49.74,49.66,49.66,7165.0,47.4594,47.469,47.3926,47.3926,7165.0
2024-06-17 10:35:00,49.65,49.66,49.48,49.48,26829.0,47.3831,47.3926,47.2209,47.2209,26829.0
2024-06-17 10:40:00,49.48,49.58,49.47,49.54,17240.0,47.2209,47.3163,47.2113,47.2781,17240.0
2024-06-17 10:45:00,49.57,49.6,49.53,49.56,14272.0,47.3067,47.3354,47.2686,47.2972,14272.0
2024-06-17 10:50:00,49.56,49.57,49.52,49.55,26223.0,47.2972,47.3067,47.259,47.2877,26223.0
2024-06-17 10:55:00,49.55,49.56,49.49,49.5,273824.0,47.2877,47.2972,47.2304,47.2399,273824.0
2024-06-17 11:00:00,49.51,49.62,49.5,49.59,18377.0,47.2495,47.3545,47.2399,47.3258,18377.0
2024-06-17 11:05:00,49.59,49.63,49.58,49.6,36132.0,47.3258,47.364,47.3163,47.3354,36132.0
2024-06-17 11:10:00,49.61,49.63,49.58,49.6,21487.0,47.3449,47.364,47.3163,47.3354,21487.0
2024-06-17 11:15:00,49.61,49.65,49.59,49.61,64117.0,47.3449,47.3831,47.3258,47.3449,64117.0
2024-06-17 11:20:00,49.62,49.63,49.55,49.58,24159.0,47.3545,47.364,47.2877,47.3163,24159.0
2024-06-17 11:25:00,49.58,49.7,49.53,49.6,27983.0,47.3163,47.4308,47.2686,47.3354,27983.0
2024-06-17 11:30:00,49.6,49.61,49.52,49.55,20077.0,47.3354,47.3449,47.259,47.2877,20077.0
2024-06-17 11:35:00,49.55,49.55,49.49,49.5,17071.0,47.2877,47.2877,47.2304,47.2399,17071.0
2024-06-17 11:40:00,49.5,49.6,49.49,49.58,32624.0,47.2399,47.3354,47.2304,47.3163,32624.0
2024-06-17 11:45:00,49.58,49.61,49.55,49.58,16404.0,47.3163,47.3449,47.2877,47.3163,16404.0
2024-06-17 11:50:00,49.58,49.64,49.54,49.55,23023.0,47.3163,47.3735,47.2781,47.2877,23023.0
2024-06-17 11:55:00,49.55,49.57,49.52,49.55,17091.0,47.2877,47.3067,47.259,47.2877,17091.0
2024-06-17 12:00:00,49.56,49.57,49.52,49.54,17636.0,47.2972,47.3067,47.259,47.2781,17636.0
2024-06-17 12:05:00,49.55,49.58,49.54,49.56,25006.0,47.2877,47.3163,47.2781,47.2972,25006.0
2024-06-17 12:10:00,49.56,49.61,49.56,49.58,81132.0,47.2972,47.3449,47.2972,47.3163,81132.0
2024-06-17 12:15:00,49.59,49.6,49.52,49.53,61174.0,47.3258,47.3354,47.259,47.2686,61174.0
2024-06-17 12:20:00,49.53,49.58,49.5,49.58,40642.0,47.2686,47.3163,47.2399,47.3163,40642.0
2024-06-17 12:25:00,49.58,49.59,49.54,49.59,15602.0,47.3163,47.3258,47.2781,47.3258,15602.0
2024-06-17 12:30:00,49.59,49.64,49.58,49.62,24169.0,47.3258,47.3735,47.3163,47.3545,24169.0
2024-06-17 12:35:00,49.62,49.62,49.54,49.55,14954.0,47.3545,47.3545,47.2781,47.2877,14954.0
2024-06-17 12:40:00,49.54,49.55,49.5,49.51,18257.0,47.2781,47.2877,47.2399,47.2495,18257.0
2024-06-17 12:45:00,49.5,49.55,49.49,49.51,21247.0,47.2399,47.2877,47.2304,47.2495,21247.0
2024-06-17 12:50:00,49.52,49.56,49.52,49.56,9308.0,47.259,47.2972,47.259,47.2972,9308.0
2024-06-17 12:55:00,49.55,49.55,49.5,49.5,13198.0,47.2877,47.2877,47.2399,47.2399,13198.0
2024-06-17 13:00:00,49.51,49.51,49.46,49.48,24858.0,47.2495,47.2495,47.2018,47.2209,24858.0
2024-06-17 13:05:00,49.48,49.49,49.43,49.45,20443.0,47.2209,47.2304,47.1731,47.1922,20443.0
2024-06-17 13:10:00,49.46,49.47,49.43,49.47,15122.0,47.2018,47.2113,47.1731,47.2113,15122.0
2024-06-17 13:15:00,49.47,49.5,49.44,49.5,14248.0,47.2113,47.2399,47.1827,47.2399,14248.0
2024-06-17 13:20:00,49.5,49.51,49.47,49.49,34615.0,47.2399,47.2495,47.2113,47.2304,34615.0
2024-06-17 13:25:00,49.5,49.51,49.44,49.45,14550.0,47.2399,47.2495,47.1827,47.1922,14550.0
2024-06-17 13:30:00,49.45,49.49,49.44,49.48,14552.0,47.1922,47.2304,47.1827,47.2209,14552.0
2024-06-17 13:35:00,49.48,49.5,49.46,49.48,34363.0,47.2209,47.2399,47.2018,47.2209,34363.0
2024-06-17 13:40:00,49.48,49.52,49.47,49.47,16698.0,47.2209,47.259,47.2113,47.2113,16698.0
2024-06-17 13:45:00,49.48,49.48,49.42,49.45,9041.0,47.2209,47.2209,47.1636,47.1922,9041.0
2024-06-17 13:50:00,49.45,49.46,49.43,49.43,12656.0,47.1922,47.2018,47.1731,47.1731,12656.0
2024-06-17 13:55:00,49.44,49.47,49.43,49.45,21964.0,47.1827,47.2113,47.1731,47.1922,21964.0
2024-06-17 14:00:00,49.45,49.47,49.43,49.47,18152.0,47.1922,47.2113,47.1731,47.2113,18152.0
2024-06-17 14:05:00,49.47,49.55,49.46,49.55,14960.0,47.2113,47.2877,47.2018,47.2877,14960.0
2024-06-17 14:10:00,49.55,49.55,49.49,49.5,29002.0,47.2877,47.2877,47.2304,47.2399,29002.0
2024-06-17 14:15:00,49.5,49.53,49.45,49.45,65823.0,47.2399,47.2686,47.1922,47.1922,65823.0
2024-06-17 14:20:00,49.45,49.53,49.44,49.5,49526.0,47.1922,47.2686,47.1827,47.2399,49526.0
2024-06-17 14:25:00,49.51,49.55,49.48,49.48,65039.0,47.2495,47.2877,47.2209,47.2209,65039.0
2024-06-17 14:30:00,49.48,49.49,49.45,49.46,17536.0,47.2209,47.2304,47.1922,47.2018,17536.0
2024-06-17 14:35:00,49.46,49.47,49.41,49.43,104191.0,47.2018,47.2113,47.154,47.1731,104191.0
2024-06-17 14:40:00,49.44,49.44,49.38,49.4,55805.0,47.1827,47.1827,47.1254,47.1445,55805.0
2024-06-17 14:45:00,49.4,49.4,49.29,49.29,24026.0,47.1445,47.1445,47.0395,47.0395,24026.0
2024-06-17 14:50:00,49.3,49.44,49.29,49.39,47125.0,47.0491,47.1827,47.0395,47.135,47125.0
2024-06-17 14:55:00,49.4,49.43,49.36,49.41,27072.0,47.1445,47.1731,47.1063,47.154,27072.0
2024-06-17 15:00:00,49.41,49.44,49.4,49.44,14002.0,47.154,47.1827,47.1445,47.1827,14002.0
2024-06-17 15:05:00,49.44,49.47,49.4,49.47,26410.0,47.1827,47.2113,47.1445,47.2113,26410.0
2024-06-17 15:10:00,49.47,49.47,49.38,49.39,38280.0,47.2113,47.2113,47.1254,47.135,38280.0
2024-06-17 15:15:00,49.38,49.39,49.32,49.33,26752.0,47.1254,47.135,47.0682,47.0777,26752.0
2024-06-17 15:20:00,49.33,49.33,49.3,49.33,36045.0,47.0777,47.0777,47.0491,47.0777,36045.0
2024-06-17 15:25:00,49.33,49.34,49.3,49.3,21242.0,47.0777,47.0872,47.0491,47.0491,21242.0
2024-06-17 15:30:00,49.3,49.34,49.28,49.3,48355.0,47.0491,47.0872,47.03,47.0491,48355.0
2024-06-17 15:35:00,49.3,49.39,49.26,49.39,60435.0,47.0491,47.135,47.0109,47.135,60435.0
2024-06-17 15:40:00,49.38,49.39,49.29,49.32,69977.0,47.1254,47.135,47.0395,47.0682,69977.0
2024-06-17 15:45:00,49.32,49.33,49.21,49.26,87804.0,47.0682,47.0777,46.9632,47.0109,87804.0
2024-06-17 15:50:00,49.25,49.39,49.21,49.38,463962.0,47.0014,47.135,46.9632,47.1254,463962.0
2024-06-17 15:55:00,49.37,49.53,49.33,49.45,880424.0,47.1159,47.2686,47.0777,47.1922,880424.0
2024-06-18 09:30:00,49.45,49.75,49.21,49.69,59720.0,47.1922,47.4785,46.9632,47.4213,59720.0
2024-06-18 09:35:00,49.69,49.69,49.46,49.57,63491.0,47.4213,47.4213,47.2018,47.3067,63491.0
2024-06-18 09:40:00,49.61,49.71,49.5,49.58,67139.0,47.3449,47.4403,47.2399,47.3163,67139.0
2024-06-18 09:45:00,49.57,49.71,49.52,49.7,17851.0,47.3067,47.4403,47.259,47.4308,17851.0
2024-06-18 09:50:00,49.7,49.76,49.68,49.71,46531.0,47.4308,47.4881,47.4117,47.4403,46531.0
2024-06-18 09:55:00,49.7,49.7,49.6,49.64,38508.0,47.4308,47.4308,47.3354,47.3735,38508.0
2024-06-18 10:00:00,49.65,49.69,49.59,49.66,39702.0,47.3831,47.4213,47.3258,47.3926,39702.0
2024-06-18 10:05:00,49.65,49.65,49.47,49.47,41431.0,47.3831,47.3831,47.2113,47.2113,41431.0
2024-06-18 10:10:00,49.47,49.5,49.43,49.46,18726.0,47.2113,47.2399,47.1731,47.2018,18726.0
2024-06-18 10:15:00,49.46,49.46,49.31,49.32,15640.0,47.2018,47.2018,47.0586,47.0682,15640.0
2024-06-18 10:20:00,49.32,49.37,49.19,49.2,19951.0,47.0682,47.1159,46.9441,46.9536,19951.0
2024-06-18 10:25:00,49.19,49.34,49.18,49.31,38365.0,46.9441,47.0872,46.9345,47.0586,38365.0
2024-06-18 10:30:00,49.3,49.39,49.28,49.36,17216.0,47.0491,47.135,47.03,47.1063,17216.0
2024-06-18 10:35:00,49.37,49.4,49.22,49.25,36010.0,47.1159,47.1445,46.9727,47.0014,36010.0
2024-06-18 10:40:00,49.24,49.3,49.23,49.3,21493.0,46.9918,47.0491,46.9823,47.0491,21493.0
2024-06-18 10:45:00,49.3,49.32,49.26,49.29,12590.0,47.0491,47.0682,47.0109,47.0395,12590.0
2024-06-18 10:50:00,49.29,49.33,49.25,49.33,13468.0,47.0395,47.0777,47.0014,47.0777,13468.0
2024-06-18 10:55:00,49.34,49.36,49.28,49.32,14518.0,47.0872,47.1063,47.03,47.0682,14518.0
2024-06-18 11:00:00,49.32,49.36,49.31,49.35,16416.0,47.0682,47.1063,47.0586,47.0968,16416.0
2024-06-18 11:05:00,49.34,49.4,49.34,49.39,31711.0,47.0872,47.1445,47.0872,47.135,31711.0
2024-06-18 11:10:00,49.38,49.49,49.36,49.47,16180.0,47.1254,47.2304,47.1063,47.2113,16180.0
2024-06-18 11:15:00,49.47,49.5,49.45,49.46,13044.0,47.2113,47.2399,47.1922,47.2018,13044.0
2024-06-18 11:20:00,49.46,49.48,49.39,49.39,19321.0,47.2018,47.2209,47.135,47.135,19321.0
2024-06-18 11:25:00,49.39,49.4,49.36,49.38,22037.0,47.135,47.1445,47.1063,47.1254,22037.0
2024-06-18 11:30:00,49.38,49.41,49.35,49.37,122384.0,47.1254,47.154,47.0968,47.1159,122384.0
2024-06-18 11:35:00,49.37,49.39,49.34,49.34,89579.0,47.1159,47.135,47.0872,47.0872,89579.0
2024-06-18 11:40:00,49.35,49.53,49.32,49.53,331425.0,47.0968,47.2686,47.0682,47.2686,331425.0
2024-06-18 11:45:00,49.54,49.64,49.53,49.64,22312.0,47.2781,47.3735,47.2686,47.3735,22312.0
2024-06-18 11:50:00,49.65,49.65,49.59,49.62,11911.0,47.3831,47.3831,47.3258,47.3545,11911.0
2024-06-18 11:55:00,49.61,49.65,49.59,49.6,14018.0,47.3449,47.3831,47.3258,47.3354,14018.0
2024-06-18 12:00:00,49.6,49.6,49.57,49.6,9454.0,47.3354,47.3354,47.3067,47.3354,9454.0
2024-06-18 12:05:00,49.59,49.61,49.57,49.58,9954.0,47.3258,47.3449,47.3067,47.3163,9954.0
2024-06-18 12:10:00,49.59,49.64,49.59,49.62,8406.0,47.3258,47.3735,47.3258,47.3545,8406.0
2024-06-18 12:15:00,49.61,49.64,49.59,49.62,12218.0,47.3449,47.3735,47.3258,47.3545,12218.0
2024-06-18 12:20:00,49.63,49.68,49.63,49.64,20910.0,47.364,47.4117,47.364,47.3735,20910.0
2024-06-18 12:25:00,49.64,49.66,49.59,49.59,8118.0,47.3735,47.3926,47.3258,47.3258,8118.0
2024-06-18 12:30:00,49.59,49.6,49.54,49.55,11500.0,47.3258,47.3354,47.2781,47.2877,11500.0
2024-06-18 12:35:00,49.55,49.57,49.53,49.57,10582.0,47.2877,47.3067,47.2686,47.3067,10582.0
2024-06-18 12:40:00,49.57,49.58,49.54,49.56,9924.0,47.3067,47.3163,47.2781,47.2972,9924.0
2024-06-18 12:45:00,49.56,49.57,49.54,49.57,11378.0,47.2972,47.3067,47.2781,47.3067,11378.0
2024-06-18 12:50:00,49.58,49.58,49.52,49.53,16373.0,47.3163,47.3163,47.259,47.2686,16373.0
2024-06-18 12:55:00,49.53,49.54,49.5,49.51,11667.0,47.2686,47.2781,47.2399,47.2495,11667.0
2024-06-18 13:00:00,49.51,49.53,49.47,49.52,16617.0,47.2495,47.2686,47.2113,47.259,16617.0
2024-06-18 13:05:00,49.52,49.52,49.46,49.46,38381.0,47.259,47.259,47.2018,47.2018,38381.0
2024-06-18 13:10:00,49.46,49.48,49.43,49.47,19698.0,47.2018,47.2209,47.1731,47.2113,19698.0
2024-06-18 13:15:00,49.48,49.48,49.45,49.46,17260.0,47.2209,47.2209,47.1922,47.2018,17260.0
2024-06-18 13:20:00,49.47,49.49,49.43,49.46,61908.0,47.2113,47.2304,47.1731,47.2018,61908.0
2024-06-18 13:25:00,49.44,49.46,49.42,49.43,13188.0,47.1827,47.2018,47.1636,47.1731,13188.0
2024-06-18 13:30:00,49.42,49.42,49.39,49.41,12808.0,47.1636,47.1636,47.135,47.154,12808.0
2024-06-18 13:35:00,49.42,49.44,49.4,49.44,10383.0,47.1636,47.1827,47.1445,47.1827,10383.0
2024-06-18 13:40:00,49.44,49.45,49.41,49.42,16145.0,47.1827,47.1922,47.154,47.1636,16145.0
2024-06-18 13:45:00,49.43,49.44,49.41,49.43,8439.0,47.1731,47.1827,47.154,47.1731,8439.0
2024-06-18 13:50:00,49.43,49.43,49.34,49.35,10143.0,47.1731,47.1731,47.0872,47.0968,10143.0
2024-06-18 13:55:00,49.35,49.4,49.35,49.38,16279.0,47.0968,47.1445,47.0968,47.1254,16279.0
2024-06-18 14:00:00,49.37,49.39,49.32,49.38,14804.0,47.1159,47.135,47.0682,47.1254,14804.0
2024-06-18 14:05:00,49.37,49.38,49.29,49.38,38986.0,47.1159,47.1254,47.0395,47.1254,38986.0
2024-06-18 14:10:00,49.38,49.41,49.37,49.37,10520.0,47.1254,47.154,47.1159,47.1159,10520.0
2024-06-18 14:15:00,49.37,49.38,49.33,49.34,10167.0,47.1159,47.1254,47.0777,47.0872,10167.0
2024-06-18 14:20:00,49.33,49.36,49.33,49.34,23634.0,47.0777,47.1063,47.0777,47.0872,23634.0
2024-06-18 14:25:00,49.34,49.38,49.32,49.37,18772.0,47.0872,47.1254,47.0682,47.1159,18772.0
2024-06-18 14:30:00,49.37,49.4,49.36,49.39,9065.0,47.1159,47.1445,47.1063,47.135,9065.0
2024-06-18 14:35:00,49.39,49.39,49.33,49.34,10630.0,47.135,47.135,47.0777,47.0872,10630.0
2024-06-18 14:40:00,49.34,49.39,49.34,49.38,26412.0,47.0872,47.135,47.0872,47.1254,26412.0
2024-06-18 14:45:00,49.38,49.44,49.38,49.42,11113.0,47.1254,47.1827,47.1254,47.1636,11113.0
2024-06-18 14:50:00,49.41,49.48,49.41,49.48,16023.0,47.154,47.2209,47.154,47.2209,16023.0
2024-06-18 14:55:00,49.48,49.48,49.43,49.43,15062.0,47.2209,47.2209,47.1731,47.1731,15062.0
2024-06-18 15:00:00,49.44,49.44,49.37,49.38,13239.0,47.1827,47.1827,47.1159,47.1254,13239.0
2024-06-18 15:05:00,49.38,49.41,49.37,49.4,19104.0,47.1254,47.154,47.1159,47.1445,19104.0
2024-06-18 15:10:00,49.39,49.4,49.35,49.38,12464.0,47.135,47.1445,47.0968,47.1254,12464.0
2024-06-18 15:15:00,49.38,49.42,49.37,49.41,12104.0,47.1254,47.1636,47.1159,47.154,12104.0
2024-06-18 15:20:00,49.42,49.45,49.4,49.43,22269.0,47.1636,47.1922,47.1445,47.1731,22269.0
2024-06-18 15:25:00,49.44,49.47,49.43,49.45,21488.0,47.1827,47.2113,47.1731,47.1922,21488.0
2024-06-18 15:30:00,49.46,49.52,49.44,49.48,35415.0,47.2018,47.259,47.1827,47.2209,35415.0
2024-06-18 15:35:00,49.48,49.52,49.48,49.48,28363.0,47.2209,47.259,47.2209,47.2209,28363.0
2024-06-18 15:40:00,49.49,49.53,49.49,49.52,27875.0,47.2304,47.2686,47.2304,47.259,27875.0
2024-06-18 15:45:00,49.52,49.58,49.46,49.48,48990.0,47.259,47.3163,47.2018,47.2209,48990.0
2024-06-18 15:50:00,49.48,49.52,49.41,49.48,83319.0,47.2209,47.259,47.154,47.2209,83319.0
2024-06-18 15:55:00,49.48,49.49,49.38,49.44,218448.0,47.2209,47.2304,47.1254,47.1827,218448.0
2024-06-20 09:30:00,49.7,49.85,49.55,49.82,176761.0,47.4308,47.574,47.2877,47.5453,176761.0
2024-06-20 09:35:00,49.82,49.86,49.78,49.82,31613.0,47.5453,47.5835,47.5072,47.5453,31613.0
2024-06-20 09:40:00,49.81,50.1,49.79,50.05,26013.0,47.5358,47.8125,47.5167,47.7648,26013.0
2024-06-20 09:45:00,50.03,50.08,50.0,50.03,15449.0,47.7457,47.7935,47.7171,47.7457,15449.0
2024-06-20 09:50:00,50.02,50.18,49.99,50.16,23756.0,47.7362,47.8889,47.7076,47.8698,23756.0
2024-06-20 09:55:00,50.15,50.2,50.09,50.1,23107.0,47.8603,47.908,47.803,47.8125,23107.0
2024-06-20 10:00:00,50.11,50.21,50.08,50.2,42213.0,47.8221,47.9175,47.7935,47.908,42213.0
2024-06-20 10:05:00,50.2,50.25,50.1,50.21,27842.0,47.908,47.9557,47.8125,47.9175,27842.0
2024-06-20 10:10:00,50.2,50.26,50.17,50.2,31197.0,47.908,47.9652,47.8793,47.908,31197.0
2024-06-20 10:15:00,50.19,50.31,50.14,50.28,32059.0,47.8984,48.013,47.8507,47.9843,32059.0
2024-06-20 10:20:00,50.31,50.31,50.21,50.23,26258.0,48.013,48.013,47.9175,47.9366,26258.0
2024-06-20 10:25:00,50.22,50.38,50.21,50.31,61548.0,47.9271,48.0798,47.9175,48.013,61548.0
2024-06-20 10:30:00,50.3,50.34,50.07,50.09,118994.0,48.0034,48.0416,47.7839,47.803,118994.0
2024-06-20 10:35:00,50.09,50.18,50.06,50.16,38933.0,47.803,47.8889,47.7744,47.8698,38933.0
2024-06-20 10:40:00,50.15,50.15,50.06,50.07,15222.0,47.8603,47.8603,47.7744,47.7839,15222.0
2024-06-20 10:45:00,50.07,50.08,50.0,50.03,9727.0,47.7839,47.7935,47.7171,47.7457,9727.0
2024-06-20 10:50:00,50.03,50.05,49.99,50.0,13562.0,47.7457,47.7648,47.7076,47.7171,13562.0
2024-06-20 10:55:00,50.01,50.18,50.01,50.18,20781.0,47.7267,47.8889,47.7267,47.8889,20781.0
2024-06-20 11:00:00,50.17,50.18,50.01,50.01,19768.0,47.8793,47.8889,47.7267,47.7267,19768.0
2024-06-20 11:05:00,50.02,50.05,49.99,50.05,15004.0,47.7362,47.7648,47.7076,47.7648,15004.0
2024-06-20 11:10:00,50.05,50.1,50.03,50.09,15157.0,47.7648,47.8125,47.7457,47.803,15157.0
2024-06-20 11:15:00,50.09,50.13,50.07,50.1,15408.0,47.803,47.8412,47.7839,47.8125,15408.0
2024-06-20 11:20:00,50.09,50.12,49.85,49.88,83157.0,47.803,47.8316,47.574,47.6026,83157.0
2024-06-20 11:25:00,49.86,49.88,49.74,49.77,19361.0,47.5835,47.6026,47.469,47.4976,19361.0
2024-06-20 11:30:00,49.77,49.84,49.75,49.84,10769.0,47.4976,47.5644,47.4785,47.5644,10769.0
2024-06-20 11:35:00,49.84,49.84,49.58,49.6,22789.0,47.5644,47.5644,47.3163,47.3354,22789.0
2024-06-20 11:40:00,49.59,49.62,49.51,49.51,27978.0,47.3258,47.3545,47.2495,47.2495,27978.0
2024-06-20 11:45:00,49.5,49.58,49.5,49.57,18242.0,47.2399,47.3163,47.2399,47.3067,18242.0
2024-06-20 11:50:00,49.58,49.6,49.54,49.54,10837.0,47.3163,47.3354,47.2781,47.2781,10837.0
2024-06-20 11:55:00,49.54,49.57,49.51,49.51,18567.0,47.2781,47.3067,47.2495,47.2495,18567.0
2024-06-20 12:00:00,49.51,49.57,49.5,49.56,8658.0,47.2495,47.3067,47.2399,47.2972,8658.0
2024-06-20 12:05:00,49.57,49.57,49.52,49.56,14768.0,47.3067,47.3067,47.259,47.2972,14768.0
2024-06-20 12:10:00,49.55,49.61,49.55,49.6,9567.0,47.2877,47.3449,47.2877,47.3354,9567.0
2024-06-20 12:15:00,49.61,49.65,49.58,49.63,10257.0,47.3449,47.3831,47.3163,47.364,10257.0
2024-06-20 12:20:00,49.62,49.67,49.58,49.59,30228.0,47.3545,47.4022,47.3163,47.3258,30228.0
2024-06-20 12:25:00,49.58,49.65,49.58,49.65,14732.0,47.3163,47.3831,47.3163,47.3831,14732.0
2024-06-20 12:30:00,49.64,49.77,49.64,49.66,37797.0,47.3735,47.4976,47.3735,47.3926,37797.0
2024-06-20 12:35:00,49.66,49.74,49.66,49.7,16975.0,47.3926,47.469,47.3926,47.4308,16975.0
2024-06-20 12:40:00,49.69,49.73,49.67,49.7,11176.0,47.4213,47.4594,47.4022,47.4308,11176.0
2024-06-20 12:45:00,49.7,49.75,49.69,49.74,9377.0,47.4308,47.4785,47.4213,47.469,9377.0
2024-06-20 12:50:00,49.74,49.75,49.7,49.71,23517.0,47.469,47.4785,47.4308,47.4403,23517.0
2024-06-20 12:55:00,49.71,49.76,49.68,49.69,25234.0,47.4403,47.4881,47.4117,47.4213,25234.0
2024-06-20 13:00:00,49.68,49.8,49.67,49.79,26421.0,47.4117,47.5262,47.4022,47.5167,26421.0
2024-06-20 13:05:00,49.78,49.79,49.74,49.75,21870.0,47.5072,47.5167,47.469,47.4785,21870.0
2024-06-20 13:10:00,49.75,49.8,49.75,49.79,12325.0,47.4785,47.5262,47.4785,47.5167,12325.0
2024-06-20 13:15:00,49.78,49.84,49.77,49.81,14428.0,47.5072,47.5644,47.4976,47.5358,14428.0
2024-06-20 13:20:00,49.81,49.83,49.8,49.82,9003.0,47.5358,47.5549,47.5262,47.5453,9003.0
2024-06-20 13:25:00,49.82,49.84,49.8,49.84,28613.0,47.5453,47.5644,47.5262,47.5644,28613.0
2024-06-20 13:30:00,49.85,49.89,49.81,49.89,13997.0,47.574,47.6121,47.5358,47.6121,13997.0
2024-06-20 13:35:00,49.88,49.95,49.87,49.95,18086.0,47.6026,47.6694,47.593,47.6694,18086.0
2024-06-20 13:40:00,49.96,50.04,49.95,50.02,12457.0,47.6789,47.7553,47.6694,47.7362,12457.0
2024-06-20 13:45:00,50.01,50.03,49.99,50.01,14294.0,47.7267,47.7457,47.7076,47.7267,14294.0
2024-06-20 13:50:00,50.02,50.06,50.0,50.05,35996.0,47.7362,47.7744,47.7171,47.7648,35996.0
2024-06-20 13:55:00,50.06,50.1,50.05,50.06,15662.0,47.7744,47.8125,47.7648,47.7744,15662.0
2024-06-20 14:00:00,50.07,50.07,49.96,49.98,23687.0,47.7839,47.7839,47.6789,47.698,23687.0
2024-06-20 14:05:00,49.99,49.99,49.93,49.94,13619.0,47.7076,47.7076,47.6503,47.6598,13619.0
2024-06-20 14:10:00,49.94,49.97,49.92,49.93,18173.0,47.6598,47.6885,47.6408,47.6503,18173.0
2024-06-20 14:15:00,49.92,49.94,49.91,49.93,16698.0,47.6408,47.6598,47.6312,47.6503,16698.0
2024-06-20 14:20:00,49.92,49.97,49.9,49.95,17288.0,47.6408,47.6885,47.6217,47.6694,17288.0
2024-06-20 14:25:00,49.96,49.96,49.95,49.96,10825.0,47.6789,47.6789,47.6694,47.6789,10825.0
2024-06-20 14:30:00,49.96,49.96,49.88,49.88,22178.0,47.6789,47.6789,47.6026,47.6026,22178.0
2024-06-20 14:35:00,49.89,49.89,49.81,49.83,22686.0,47.6121,47.6121,47.5358,47.5549,22686.0
2024-06-20 14:40:00,49.83,49.85,49.8,49.82,15801.0,47.5549,47.574,47.5262,47.5453,15801.0
2024-06-20 14:45:00,49.82,49.87,49.81,49.84,16407.0,47.5453,47.593,47.5358,47.5644,16407.0
2024-06-20 14:50:00,49.84,49.88,49.83,49.86,18567.0,47.5644,47.6026,47.5549,47.5835,18567.0
2024-06-20 14:55:00,49.86,49.89,49.84,49.86,24870.0,47.5835,47.6121,47.5644,47.5835,24870.0
2024-06-20 15:00:00,49.86,49.89,49.76,49.8,20544.0,47.5835,47.6121,47.4881,47.5262,20544.0
2024-06-20 15:05:00,49.8,49.8,49.7,49.74,16416.0,47.5262,47.5262,47.4308,47.469,16416.0
2024-06-20 15:10:00,49.74,49.76,49.7,49.74,13185.0,47.469,47.4881,47.4308,47.469,13185.0
2024-06-20 15:15:00,49.75,49.77,49.71,49.71,21689.0,47.4785,47.4976,47.4403,47.4403,21689.0
2024-06-20 15:20:00,49.72,49.73,49.7,49.7,19103.0,47.4499,47.4594,47.4308,47.4308,19103.0
2024-06-20 15:25:00,49.71,49.79,49.69,49.78,23912.0,47.4403,47.5167,47.4213,47.5072,23912.0
2024-06-20 15:30:00,49.79,49.79,49.71,49.76,32892.0,47.5167,47.5167,47.4403,47.4881,32892.0
2024-06-20 15:35:00,49.76,49.81,49.7,49.81,54845.0,47.4881,47.5358,47.4308,47.5358,54845.0
2024-06-20 15:40:00,49.8,49.82,49.75,49.75,25639.0,47.5262,47.5453,47.4785,47.4785,25639.0
2024-06-20 15:45:00,49.75,49.79,49.7,49.71,54765.0,47.4785,47.5167,47.4308,47.4403,54765.0
2024-06-20 15:50:00,49.72,49.86,49.71,49.85,83832.0,47.4499,47.5835,47.4403,47.574,83832.0
2024-06-20 15:55:00,49.84,49.85,49.76,49.82,215127.0,47.5644,47.574,47.4881,47.5453,215127.0
2024-06-21 09:30:00,49.95,49.95,49.85,49.85,1400.0,47.6694,47.6694,47.574,47.574,1400.0
2024-06-21 09:35:00,49.81,50.04,49.57,49.57,1710135.0,47.5358,47.7553,47.3067,47.3067,1710135.0
2024-06-21 09:40:00,49.56,49.73,49.48,49.54,111401.0,47.2972,47.4594,47.2209,47.2781,111401.0
2024-06-21 09:45:00,49.55,49.71,49.5,49.71,24280.0,47.2877,47.4403,47.2399,47.4403,24280.0
2024-06-21 09:50:00,49.75,49.79,49.65,49.65,22942.0,47.4785,47.5167,47.3831,47.3831,22942.0
2024-06-21 09:55:00,49.64,49.83,49.63,49.79,15470.0,47.3735,47.5549,47.364,47.5167,15470.0
2024-06-21 10:00:00,49.8,49.9,49.78,49.84,64219.0,47.5262,47.6217,47.5072,47.5644,64219.0
2024-06-21 10:05:00,49.83,49.91,49.79,49.87,24980.0,47.5549,47.6312,47.5167,47.593,24980.0
2024-06-21 10:10:00,49.86,49.89,49.71,49.76,32888.0,47.5835,47.6121,47.4403,47.4881,32888.0
2024-06-21 10:15:00,49.77,49.79,49.66,49.66,27133.0,47.4976,47.5167,47.3926,47.3926,27133.0
2024-06-21 10:20:00,49.66,49.88,49.66,49.88,15322.0,47.3926,47.6026,47.3926,47.6026,15322.0
2024-06-21 10:25:00,49.88,49.91,49.75,49.79,120918.0,47.6026,47.6312,47.4785,47.5167,120918.0
2024-06-21 10:30:00,49.78,49.79,49.71,49.75,16325.0,47.5072,47.5167,47.4403,47.4785,16325.0
2024-06-21 10:35:00,49.75,49.82,49.7,49.71,15773.0,47.4785,47.5453,47.4308,47.4403,15773.0
2024-06-21 10:40:00,49.72,49.8,49.69,49.78,18618.0,47.4499,47.5262,47.4213,47.5072,18618.0
2024-06-21 10:45:00,49.79,49.85,49.78,49.82,15497.0,47.5167,47.574,47.5072,47.5453,15497.0
2024-06-21 10:50:00,49.82,49.9,49.81,49.84,15398.0,47.5453,47.6217,47.5358,47.5644,15398.0
2024-06-21 10:55:00,49.84,49.85,49.71,49.73,17778.0,47.5644,47.574,47.4403,47.4594,17778.0
2024-06-21 11:00:00,49.73,49.73,49.67,49.72,10187.0,47.4594,47.4594,47.4022,47.4499,10187.0
2024-06-21 11:05:00,49.71,49.76,49.68,49.75,11911.0,47.4403,47.4881,47.4117,47.4785,11911.0
2024-06-21 11:10:00,49.75,49.79,49.71,49.75,16830.0,47.4785,47.5167,47.4403,47.4785,16830.0
2024-06-21 11:15:00,49.75,49.75,49.63,49.64,19355.0,47.4785,47.4785,47.364,47.3735,19355.0
2024-06-21 11:20:00,49.63,49.64,49.51,49.52,14370.0,47.364,47.3735,47.2495,47.259,14370.0
2024-06-21 11:25:00,49.52,49.52,49.46,49.47,14349.0,47.259,47.259,47.2018,47.2113,14349.0
2024-06-21 11:30:00,49.47,49.47,49.4,49.41,23310.0,47.2113,47.2113,47.1445,47.154,23310.0
2024-06-21 11:35:00,49.42,49.44,49.39,49.43,25677.0,47.1636,47.1827,47.135,47.1731,25677.0
2024-06-21 11:40:00,49.43,49.43,49.34,49.34,18238.0,47.1731,47.1731,47.0872,47.0872,18238.0
2024-06-21 11:45:00,49.34,49.35,49.3,49.32,13759.0,47.0872,47.0968,47.0491,47.0682,13759.0
2024-06-21 11:50:00,49.33,49.35,49.28,49.29,30124.0,47.0777,47.0968,47.03,47.0395,30124.0
2024-06-21 11:55:00,49.31,49.41,49.3,49.41,14826.0,47.0586,47.154,47.0491,47.154,14826.0
2024-06-21 12:00:00,49.42,49.44,49.36,49.38,19598.0,47.1636,47.1827,47.1063,47.1254,19598.0
2024-06-21 12:05:00,49.38,49.48,49.36,49.47,31982.0,47.1254,47.2209,47.1063,47.2113,31982.0
2024-06-21 12:10:00,49.49,49.5,49.45,49.49,8351.0,47.2304,47.2399,47.1922,47.2304,8351.0
2024-06-21 12:15:00,49.5,49.52,49.47,49.49,10078.0,47.2399,47.259,47.2113,47.2304,10078.0
2024-06-21 12:20:00,49.48,49.5,49.47,49.5,12272.0,47.2209,47.2399,47.2113,47.2399,12272.0
2024-06-21 12:25:00,49.5,49.55,49.49,49.54,19181.0,47.2399,47.2877,47.2304,47.2781,19181.0
2024-06-21 12:30:00,49.54,49.54,49.47,49.49,8465.0,47.2781,47.2781,47.2113,47.2304,8465.0
2024-06-21 12:35:00,49.49,49.5,49.44,49.46,14523.0,47.2304,47.2399,47.1827,47.2018,14523.0
2024-06-21 12:40:00,49.46,49.54,49.45,49.53,13706.0,47.2018,47.2781,47.1922,47.2686,13706.0
2024-06-21 12:45:00,49.53,49.56,49.51,49.54,11720.0,47.2686,47.2972,47.2495,47.2781,11720.0
2024-06-21 12:50:00,49.55,49.55,49.5,49.54,17475.0,47.2877,47.2877,47.2399,47.2781,17475.0
2024-06-21 12:55:00,49.53,49.53,49.49,49.53,6562.0,47.2686,47.2686,47.2304,47.2686,6562.0
2024-06-21 13:00:00,49.52,49.54,49.49,49.52,5095.0,47.259,47.2781,47.2304,47.259,5095.0
2024-06-21 13:05:00,49.53,49.55,49.52,49.53,11292.0,47.2686,47.2877,47.259,47.2686,11292.0
2024-06-21 13:10:00,49.53,49.54,49.52,49.53,10026.0,47.2686,47.2781,47.259,47.2686,10026.0
2024-06-21 13:15:00,49.53,49.54,49.49,49.51,11993.0,47.2686,47.2781,47.2304,47.2495,11993.0
2024-06-21 13:20:00,49.49,49.5,49.43,49.45,20044.0,47.2304,47.2399,47.1731,47.1922,20044.0
2024-06-21 13:25:00,49.45,49.49,49.44,49.47,9730.0,47.1922,47.2304,47.1827,47.2113,9730.0
2024-06-21 13:30:00,49.47,49.48,49.44,49.46,12242.0,47.2113,47.2209,47.1827,47.2018,12242.0
2024-06-21 13:35:00,49.47,49.48,49.45,49.47,13314.0,47.2113,47.2209,47.1922,47.2113,13314.0
2024-06-21 13:40:00,49.47,49.49,49.4,49.42,20817.0,47.2113,47.2304,47.1445,47.1636,20817.0
2024-06-21 13:45:00,49.42,49.45,49.4,49.45,14987.0,47.1636,47.1922,47.1445,47.1922,14987.0
2024-06-21 13:50:00,49.44,49.48,49.44,49.47,12363.0,47.1827,47.2209,47.1827,47.2113,12363.0
2024-06-21 13:55:00,49.47,49.5,49.46,49.48,31670.0,47.2113,47.2399,47.2018,47.2209,31670.0
2024-06-21 14:00:00,49.48,49.48,49.44,49.47,18873.0,47.2209,47.2209,47.1827,47.2113,18873.0
2024-06-21 14:05:00,49.47,49.51,49.47,49.51,21204.0,47.2113,47.2495,47.2113,47.2495,21204.0
2024-06-21 14:10:00,49.51,49.55,49.48,49.48,23501.0,47.2495,47.2877,47.2209,47.2209,23501.0
2024-06-21 14:15:00,49.48,49.5,49.48,49.48,16741.0,47.2209,47.2399,47.2209,47.2209,16741.0
2024-06-21 14:20:00,49.47,49.49,49.46,49.48,14339.0,47.2113,47.2304,47.2018,47.2209,14339.0
2024-06-21 14:25:00,49.48,49.51,49.47,49.48,14941.0,47.2209,47.2495,47.2113,47.2209,14941.0
2024-06-21 14:30:00,49.48,49.49,49.43,49.45,16253.0,47.2209,47.2304,47.1731,47.1922,16253.0
2024-06-21 14:35:00,49.45,49.45,49.39,49.4,17117.0,47.1922,47.1922,47.135,47.1445,17117.0
2024-06-21 14:40:00,49.39,49.42,49.38,49.39,21974.0,47.135,47.1636,47.1254,47.135,21974.0
2024-06-21 14:45:00,49.39,49.41,49.37,49.38,16969.0,47.135,47.154,47.1159,47.1254,16969.0
2024-06-21 14:50:00,49.38,49.38,49.31,49.36,31156.0,47.1254,47.1254,47.0586,47.1063,31156.0
2024-06-21 14:55:00,49.37,49.37,49.33,49.34,20108.0,47.1159,47.1159,47.0777,47.0872,20108.0
2024-06-21 15:00:00,49.35,49.38,49.33,49.34,20162.0,47.0968,47.1254,47.0777,47.0872,20162.0
2024-06-21 15:05:00,49.34,49.35,49.3,49.3,24982.0,47.0872,47.0968,47.0491,47.0491,24982.0
2024-06-21 15:10:00,49.31,49.33,49.29,49.32,25627.0,47.0586,47.0777,47.0395,47.0682,25627.0
2024-06-21 15:15:00,49.32,49.33,49.3,49.31,21079.0,47.0682,47.0777,47.0491,47.0586,21079.0
2024-06-21 15:20:00,49.32,49.32,49.27,49.28,26181.0,47.0682,47.0682,47.0204,47.03,26181.0
2024-06-21 15:25:00,49.28,49.29,49.24,49.24,40006.0,47.03,47.0395,46.9918,46.9918,40006.0
2024-06-21 15:30:00,49.25,49.3,49.23,49.3,35425.0,47.0014,47.0491,46.9823,47.0491,35425.0
2024-06-21 15:35:00,49.3,49.3,49.21,49.23,43554.0,47.0491,47.0491,46.9632,46.9823,43554.0
2024-06-21 15:40:00,49.22,49.25,49.2,49.22,36779.0,46.9727,47.0014,46.9536,46.9727,36779.0
2024-06-21 15:45:00,49.22,49.27,49.18,49.21,74074.0,46.9727,47.0204,46.9345,46.9632,74074.0
2024-06-21 15:50:00,49.2,49.3,49.18,49.27,136707.0,46.9536,47.0491,46.9345,47.0204,136707.0
2024-06-21 15:55:00,49.27,49.29,49.13,49.21,339991.0,47.0204,47.0395,46.8868,46.9632,339991.0
2024-06-24 09:30:00,49.25,49.36,49.11,49.2,59686.0,47.0014,47.1063,46.8677,46.9536,59686.0
2024-06-24 09:35:00,49.22,49.54,49.19,49.45,39062.0,46.9727,47.2781,46.9441,47.1922,39062.0
2024-06-24 09:40:00,49.45,49.5,49.39,49.43,46850.0,47.1922,47.2399,47.135,47.1731,46850.0
2024-06-24 09:45:00,49.42,49.56,49.34,49.55,45363.0,47.1636,47.2972,47.0872,47.2877,45363.0
2024-06-24 09:50:00,49.56,49.62,49.45,49.45,20621.0,47.2972,47.3545,47.1922,47.1922,20621.0
2024-06-24 09:55:00,49.47,49.52,49.46,49.5,24591.0,47.2113,47.259,47.2018,47.2399,24591.0
2024-06-24 10:00:00,49.5,49.55,49.43,49.45,55508.0,47.2399,47.2877,47.1731,47.1922,55508.0
2024-06-24 10:05:00,49.44,49.55,49.43,49.52,33529.0,47.1827,47.2877,47.1731,47.259,33529.0
2024-06-24 10:10:00,49.53,49.62,49.51,49.51,25247.0,47.2686,47.3545,47.2495,47.2495,25247.0
2024-06-24 10:15:00,49.51,49.57,49.51,49.52,32360.0,47.2495,47.3067,47.2495,47.259,32360.0
2024-06-24 10:20:00,49.53,49.57,49.51,49.54,44704.0,47.2686,47.3067,47.2495,47.2781,44704.0
2024-06-24 10:25:00,49.55,49.58,49.48,49.57,41039.0,47.2877,47.3163,47.2209,47.3067,41039.0
2024-06-24 10:30:00,49.57,49.59,49.48,49.54,95219.0,47.3067,47.3258,47.2209,47.2781,95219.0
2024-06-24 10:35:00,49.54,49.54,49.46,49.49,35802.0,47.2781,47.2781,47.2018,47.2304,35802.0
2024-06-24 10:40:00,49.49,49.64,49.48,49.6,62215.0,47.2304,47.3735,47.2209,47.3354,62215.0
2024-06-24 10:45:00,49.6,49.68,49.59,49.62,100455.0,47.3354,47.4117,47.3258,47.3545,100455.0
2024-06-24 10:50:00,49.62,49.65,49.54,49.59,73512.0,47.3545,47.3831,47.2781,47.3258,73512.0
2024-06-24 10:55:00,49.59,49.6,49.47,49.53,40410.0,47.3258,47.3354,47.2113,47.2686,40410.0
2024-06-24 11:00:00,49.53,49.59,49.49,49.5,24522.0,47.2686,47.3258,47.2304,47.2399,24522.0
2024-06-24 11:05:00,49.51,49.56,49.49,49.54,26803.0,47.2495,47.2972,47.2304,47.2781,26803.0
2024-06-24 11:10:00,49.55,49.56,49.5,49.55,40800.0,47.2877,47.2972,47.2399,47.2877,40800.0
2024-06-24 11:15:00,49.55,49.57,49.51,49.52,41215.0,47.2877,47.3067,47.2495,47.259,41215.0
2024-06-24 11:20:00,49.51,49.54,49.48,49.53,37429.0,47.2495,47.2781,47.2209,47.2686,37429.0
2024-06-24 11:25:00,49.54,49.56,49.48,49.49,18316.0,47.2781,47.2972,47.2209,47.2304,18316.0
2024-06-24 11:30:00,49.49,49.53,49.44,49.49,30146.0,47.2304,47.2686,47.1827,47.2304,30146.0
2024-06-24 11:35:00,49.49,49.51,49.44,49.45,14158.0,47.2304,47.2495,47.1827,47.1922,14158.0
2024-06-24 11:40:00,49.46,49.5,49.46,49.47,16486.0,47.2018,47.2399,47.2018,47.2113,16486.0
2024-06-24 11:45:00,49.46,49.47,49.42,49.43,14928.0,47.2018,47.2113,47.1636,47.1731,14928.0
2024-06-24 11:50:00,49.43,49.46,49.41,49.45,9502.0,47.1731,47.2018,47.154,47.1922,9502.0
2024-06-24 11:55:00,49.44,49.47,49.43,49.43,12070.0,47.1827,47.2113,47.1731,47.1731,12070.0
2024-06-24 12:00:00,49.43,49.45,49.41,49.44,9090.0,47.1731,47.1922,47.154,47.1827,9090.0
2024-06-24 12:05:00,49.44,49.49,49.43,49.49,10431.0,47.1827,47.2304,47.1731,47.2304,10431.0
2024-06-24 12:10:00,49.48,49.5,49.47,49.49,13058.0,47.2209,47.2399,47.2113,47.2304,13058.0
2024-06-24 12:15:00,49.48,49.5,49.46,49.48,12899.0,47.2209,47.2399,47.2018,47.2209,12899.0
2024-06-24 12:20:00,49.48,49.5,49.47,49.48,10480.0,47.2209,47.2399,47.2113,47.2209,10480.0
2024-06-24 12:25:00,49.48,49.49,49.47,49.48,9915.0,47.2209,47.2304,47.2113,47.2209,9915.0
2024-06-24 12:30:00,49.49,49.49,49.44,49.45,10111.0,47.2304,47.2304,47.1827,47.1922,10111.0
2024-06-24 12:35:00,49.45,49.54,49.44,49.53,29651.0,47.1922,47.2781,47.1827,47.2686,29651.0
2024-06-24 12:40:00,49.52,49.55,49.47,49.53,28610.0,47.259,47.2877,47.2113,47.2686,28610.0
2024-06-24 12:45:00,49.52,49.53,49.48,49.5,31016.0,47.259,47.2686,47.2209,47.2399,31016.0
2024-06-24 12:50:00,49.5,49.51,49.48,49.5,28389.0,47.2399,47.2495,47.2209,47.2399,28389.0
2024-06-24 12:55:00,49.5,49.55,49.5,49.52,27551.0,47.2399,47.2877,47.2399,47.259,27551.0
2024-06-24 13:00:00,49.52,49.52,49.49,49.51,14892.0,47.259,47.259,47.2304,47.2495,14892.0
2024-06-24 13:05:00,49.51,49.55,49.5,49.54,37892.0,47.2495,47.2877,47.2399,47.2781,37892.0
2024-06-24 13:10:00,49.53,49.6,49.52,49.59,25319.0,47.2686,47.3354,47.259,47.3258,25319.0
2024-06-24 13:15:00,49.59,49.6,49.56,49.58,11350.0,47.3258,47.3354,47.2972,47.3163,11350.0
2024-06-24 13:20:00,49.58,49.6,49.57,49.58,14490.0,47.3163,47.3354,47.3067,47.3163,14490.0
2024-06-24 13:25:00,49.58,49.58,49.53,49.55,31016.0,47.3163,47.3163,47.2686,47.2877,31016.0
2024-06-24 13:30:00,49.54,49.55,49.51,49.52,28922.0,47.2781,47.2877,47.2495,47.259,28922.0
2024-06-24 13:35:00,49.53,49.55,49.51,49.55,13361.0,47.2686,47.2877,47.2495,47.2877,13361.0
2024-06-24 13:40:00,49.55,49.59,49.55,49.57,19285.0,47.2877,47.3258,47.2877,47.3067,19285.0
2024-06-24 13:45:00,49.58,49.59,49.56,49.56,10428.0,47.3163,47.3258,47.2972,47.2972,10428.0
2024-06-24 13:50:00,49.55,49.58,49.54,49.58,11025.0,47.2877,47.3163,47.2781,47.3163,11025.0
2024-06-24 13:55:00,49.58,49.59,49.55,49.58,14207.0,47.3163,47.3258,47.2877,47.3163,14207.0
2024-06-24 14:00:00,49.58,49.62,49.57,49.62,14885.0,47.3163,47.3545,47.3067,47.3545,14885.0
2024-06-24 14:05:00,49.62,49.67,49.59,49.66,26875.0,47.3545,47.4022,47.3258,47.3926,26875.0
2024-06-24 14:10:00,49.66,49.7,49.65,49.69,14445.0,47.3926,47.4308,47.3831,47.4213,14445.0
2024-06-24 14:15:00,49.69,49.74,49.67,49.72,25911.0,47.4213,47.469,47.4022,47.4499,25911.0
2024-06-24 14:20:00,49.73,49.79,49.72,49.79,17678.0,47.4594,47.5167,47.4499,47.5167,17678.0
2024-06-24 14:25:00,49.79,49.85,49.78,49.83,12346.0,47.5167,47.574,47.5072,47.5549,12346.0
2024-06-24 14:30:00,49.84,49.86,49.82,49.83,18494.0,47.5644,47.5835,47.5453,47.5549,18494.0
2024-06-24 14:35:00,49.83,49.87,49.8,49.87,18915.0,47.5549,47.593,47.5262,47.593,18915.0
2024-06-24 14:40:00,49.87,49.91,49.86,49.89,18496.0,47.593,47.6312,47.5835,47.6121,18496.0
2024-06-24 14:45:00,49.89,49.92,49.88,49.9,17235.0,47.6121,47.6408,47.6026,47.6217,17235.0
2024-06-24 14:50:00,49.9,49.93,49.87,49.93,19092.0,47.6217,47.6503,47.593,47.6503,19092.0
2024-06-24 14:55:00,49.93,49.93,49.85,49.86,20295.0,47.6503,47.6503,47.574,47.5835,20295.0
2024-06-24 15:00:00,49.87,49.87,49.8,49.81,14291.0,47.593,47.593,47.5262,47.5358,14291.0
2024-06-24 15:05:00,49.8,49.81,49.76,49.78,23259.0,47.5262,47.5358,47.4881,47.5072,23259.0
2024-06-24 15:10:00,49.79,49.79,49.75,49.76,34970.0,47.5167,47.5167,47.4785,47.4881,34970.0
2024-06-24 15:15:00,49.75,49.78,49.73,49.78,27191.0,47.4785,47.5072,47.4594,47.5072,27191.0
2024-06-24 15:20:00,49.78,49.78,49.74,49.77,25808.0,47.5072,47.5072,47.469,47.4976,25808.0
2024-06-24 15:25:00,49.77,49.8,49.75,49.78,42692.0,47.4976,47.5262,47.4785,47.5072,42692.0
2024-06-24 15:30:00,49.78,49.85,49.78,49.83,28805.0,47.5072,47.574,47.5072,47.5549,28805.0
2024-06-24 15:35:00,49.83,49.85,49.8,49.83,67071.0,47.5549,47.574,47.5262,47.5549,67071.0
2024-06-24 15:40:00,49.83,49.85,49.81,49.81,40589.0,47.5549,47.574,47.5358,47.5358,40589.0
2024-06-24 15:45:00,49.82,49.93,49.81,49.9,62534.0,47.5453,47.6503,47.5358,47.6217,62534.0
2024-06-24 15:50:00,49.9,49.95,49.89,49.95,92863.0,47.6217,47.6694,47.6121,47.6694,92863.0
2024-06-24 15:55:00,49.95,49.95,49.86,49.88,252350.0,47.6694,47.6694,47.5835,47.6026,252350.0
2024-06-25 09:30:00,49.7,49.75,49.45,49.7,118882.0,47.4308,47.4785,47.1922,47.4308,118882.0
2024-06-25 09:35:00,49.75,49.88,49.67,49.77,17729.0,47.4785,47.6026,47.4022,47.4976,17729.0
2024-06-25 09:40:00,49.8,49.95,49.79,49.92,27408.0,47.5262,47.6694,47.5167,47.6408,27408.0
2024-06-25 09:45:00,49.92,49.93,49.77,49.89,10590.0,47.6408,47.6503,47.4976,47.6121,10590.0
2024-06-25 09:50:00,49.89,49.89,49.77,49.79,13626.0,47.6121,47.6121,47.4976,47.5167,13626.0
2024-06-25 09:55:00,49.79,49.79,49.62,49.64,28182.0,47.5167,47.5167,47.3545,47.3735,28182.0
2024-06-25 10:00:00,49.64,49.68,49.58,49.64,21916.0,47.3735,47.4117,47.3163,47.3735,21916.0
2024-06-25 10:05:00,49.65,49.65,49.42,49.42,44670.0,47.3831,47.3831,47.1636,47.1636,44670.0
2024-06-25 10:10:00,49.43,49.58,49.43,49.53,18649.0,47.1731,47.3163,47.1731,47.2686,18649.0
2024-06-25 10:15:00,49.53,49.67,49.53,49.66,16912.0,47.2686,47.4022,47.2686,47.3926,16912.0
2024-06-25 10:20:00,49.66,49.69,49.62,49.64,35248.0,47.3926,47.4213,47.3545,47.3735,35248.0
2024-06-25 10:25:00,49.63,49.69,49.63,49.68,29444.0,47.364,47.4213,47.364,47.4117,29444.0
2024-06-25 10:30:00,49.68,49.69,49.6,49.61,34619.0,47.4117,47.4213,47.3354,47.3449,34619.0
2024-06-25 10:35:00,49.61,49.74,49.6,49.73,33198.0,47.3449,47.469,47.3354,47.4594,33198.0
2024-06-25 10:40:00,49.73,49.73,49.66,49.7,16975.0,47.4594,47.4594,47.3926,47.4308,16975.0
2024-06-25 10:45:00,49.71,49.75,49.65,49.71,14659.0,47.4403,47.4785,47.3831,47.4403,14659.0
2024-06-25 10:50:00,49.71,49.72,49.62,49.62,19214.0,47.4403,47.4499,47.3545,47.3545,19214.0
2024-06-25 10:55:00,49.63,49.64,49.52,49.52,15441.0,47.364,47.3735,47.259,47.259,15441.0
2024-06-25 11:00:00,49.52,49.58,49.48,49.52,15797.0,47.259,47.3163,47.2209,47.259,15797.0
2024-06-25 11:05:00,49.52,49.53,49.45,49.46,9326.0,47.259,47.2686,47.1922,47.2018,9326.0
2024-06-25 11:10:00,49.47,49.48,49.42,49.42,12616.0,47.2113,47.2209,47.1636,47.1636,12616.0
2024-06-25 11:15:00,49.43,49.45,49.41,49.45,6466.0,47.1731,47.1922,47.154,47.1922,6466.0
2024-06-25 11:20:00,49.46,49.49,49.41,49.41,8464.0,47.2018,47.2304,47.154,47.154,8464.0
2024-06-25 11:25:00,49.41,49.45,49.41,49.42,12099.0,47.154,47.1922,47.154,47.1636,12099.0
2024-06-25 11:30:00,49.42,49.43,49.34,49.35,8883.0,47.1636,47.1731,47.0872,47.0968,8883.0
2024-06-25 11:35:00,49.34,49.37,49.33,49.35,11645.0,47.0872,47.1159,47.0777,47.0968,11645.0
2024-06-25 11:40:00,49.36,49.41,49.35,49.41,8225.0,47.1063,47.154,47.0968,47.154,8225.0
2024-06-25 11:45:00,49.41,49.41,49.35,49.37,28727.0,47.154,47.154,47.0968,47.1159,28727.0
2024-06-25 11:50:00,49.36,49.42,49.35,49.39,12636.0,47.1063,47.1636,47.0968,47.135,12636.0
2024-06-25 11:55:00,49.39,49.4,49.33,49.34,12259.0,47.135,47.1445,47.0777,47.0872,12259.0
2024-06-25 12:00:00,49.33,49.33,49.28,49.29,7251.0,47.0777,47.0777,47.03,47.0395,7251.0
2024-06-25 12:05:00,49.28,49.34,49.28,49.33,5884.0,47.03,47.0872,47.03,47.0777,5884.0
2024-06-25 12:10:00,49.33,49.36,49.32,49.34,9091.0,47.0777,47.1063,47.0682,47.0872,9091.0
2024-06-25 12:15:00,49.34,49.34,49.28,49.29,8363.0,47.0872,47.0872,47.03,47.0395,8363.0
2024-06-25 12:20:00,49.29,49.34,49.26,49.33,7527.0,47.0395,47.0872,47.0109,47.0777,7527.0
2024-06-25 12:25:00,49.33,49.35,49.3,49.3,5732.0,47.0777,47.0968,47.0491,47.0491,5732.0
2024-06-25 12:30:00,49.3,49.33,49.27,49.33,6839.0,47.0491,47.0777,47.0204,47.0777,6839.0
2024-06-25 12:35:00,49.31,49.32,49.29,49.29,5258.0,47.0586,47.0682,47.0395,47.0395,5258.0
2024-06-25 12:40:00,49.29,49.3,49.23,49.24,14841.0,47.0395,47.0491,46.9823,46.9918,14841.0
2024-06-25 12:45:00,49.23,49.27,49.22,49.26,8764.0,46.9823,47.0204,46.9727,47.0109,8764.0
2024-06-25 12:50:00,49.27,49.34,49.25,49.34,7544.0,47.0204,47.0872,47.0014,47.0872,7544.0
2024-06-25 12:55:00,49.34,49.36,49.32,49.35,6049.0,47.0872,47.1063,47.0682,47.0968,6049.0
2024-06-25 13:00:00,49.34,49.37,49.34,49.37,4046.0,47.0872,47.1159,47.0872,47.1159,4046.0
2024-06-25 13:05:00,49.37,49.38,49.31,49.31,8012.0,47.1159,47.1254,47.0586,47.0586,8012.0
2024-06-25 13:10:00,49.31,49.32,49.3,49.31,6237.0,47.0586,47.0682,47.0491,47.0586,6237.0
2024-06-25 13:15:00,49.31,49.32,49.27,49.3,9336.0,47.0586,47.0682,47.0204,47.0491,9336.0
2024-06-25 13:20:00,49.3,49.32,49.29,49.3,6605.0,47.0491,47.0682,47.0395,47.0491,6605.0
2024-06-25 13:25:00,49.3,49.33,49.3,49.33,7054.0,47.0491,47.0777,47.0491,47.0777,7054.0
2024-06-25 13:30:00,49.33,49.34,49.3,49.33,8062.0,47.0777,47.0872,47.0491,47.0777,8062.0
2024-06-25 13:35:00,49.32,49.33,49.32,49.33,3685.0,47.0682,47.0777,47.0682,47.0777,3685.0
2024-06-25 13:40:00,49.32,49.32,49.28,49.29,10620.0,47.0682,47.0682,47.03,47.0395,10620.0
2024-06-25 13:45:00,49.28,49.3,49.26,49.27,10343.0,47.03,47.0491,47.0109,47.0204,10343.0
2024-06-25 13:50:00,49.28,49.28,49.24,49.25,10090.0,47.03,47.03,46.9918,47.0014,10090.0
2024-06-25 13:55:00,49.25,49.25,49.22,49.23,6190.0,47.0014,47.0014,46.9727,46.9823,6190.0
2024-06-25 14:00:00,49.22,49.24,49.2,49.23,25670.0,46.9727,46.9918,46.9536,46.9823,25670.0
2024-06-25 14:05:00,49.23,49.24,49.22,49.22,7315.0,46.9823,46.9918,46.9727,46.9727,7315.0
2024-06-25 14:10:00,49.23,49.24,49.22,49.23,17880.0,46.9823,46.9918,46.9727,46.9823,17880.0
2024-06-25 14:15:00,49.23,49.23,49.19,49.19,23215.0,46.9823,46.9823,46.9441,46.9441,23215.0
2024-06-25 14:20:00,49.18,49.19,49.17,49.18,13413.0,46.9345,46.9441,46.925,46.9345,13413.0
2024-06-25 14:25:00,49.18,49.18,49.17,49.17,20885.0,46.9345,46.9345,46.925,46.925,20885.0
2024-06-25 14:30:00,49.17,49.19,49.15,49.16,13284.0,46.925,46.9441,46.9059,46.9155,13284.0
2024-06-25 14:35:00,49.15,49.18,49.13,49.14,11020.0,46.9059,46.9345,46.8868,46.8964,11020.0
2024-06-25 14:40:00,49.14,49.15,49.13,49.15,11287.0,46.8964,46.9059,46.8868,46.9059,11287.0
2024-06-25 14:45:00,49.15,49.17,49.1,49.13,17326.0,46.9059,46.925,46.8582,46.8868,17326.0
2024-06-25 14:50:00,49.14,49.17,49.13,49.17,9541.0,46.8964,46.925,46.8868,46.925,9541.0
2024-06-25 14:55:00,49.17,49.24,49.17,49.23,29545.0,46.925,46.9918,46.925,46.9823,29545.0
2024-06-25 15:00:00,49.23,49.23,49.11,49.15,25107.0,46.9823,46.9823,46.8677,46.9059,25107.0
2024-06-25 15:05:00,49.14,49.15,49.13,49.13,15296.0,46.8964,46.9059,46.8868,46.8868,15296.0
2024-06-25 15:10:00,49.14,49.14,49.11,49.14,18063.0,46.8964,46.8964,46.8677,46.8964,18063.0
2024-06-25 15:15:00,49.14,49.14,49.12,49.13,12375.0,46.8964,46.8964,46.8773,46.8868,12375.0
2024-06-25 15:20:00,49.13,49.15,49.12,49.13,18909.0,46.8868,46.9059,46.8773,46.8868,18909.0
2024-06-25 15:25:00,49.13,49.14,49.11,49.12,17462.0,46.8868,46.8964,46.8677,46.8773,17462.0
2024-06-25 15:30:00,49.12,49.14,49.11,49.12,21782.0,46.8773,46.8964,46.8677,46.8773,21782.0
2024-06-25 15:35:00,49.12,49.15,49.11,49.14,28201.0,46.8773,46.9059,46.8677,46.8964,28201.0
2024-06-25 15:40:00,49.13,49.14,49.09,49.1,26077.0,46.8868,46.8964,46.8487,46.8582,26077.0
2024-06-25 15:45:00,49.11,49.16,49.1,49.16,37886.0,46.8677,46.9155,46.8582,46.9155,37886.0
2024-06-25 15:50:00,49.15,49.23,49.14,49.19,56265.0,46.9059,46.9823,46.8964,46.9441,56265.0
2024-06-25 15:55:00,49.18,49.23,49.16,49.2,165750.0,46.9345,46.9823,46.9155,46.9536,165750.0
2024-06-26 09:30:00,49.0,49.09,48.66,48.91,67223.0,46.7628,46.8487,46.4383,46.6769,67223.0
2024-06-26 09:35:00,48.87,48.91,48.79,48.82,10556.0,46.6387,46.6769,46.5624,46.591,10556.0
2024-06-26 09:40:00,48.83,49.01,48.8,48.9,20240.0,46.6005,46.7723,46.5719,46.6673,20240.0
2024-06-26 09:45:00,48.9,48.94,48.79,48.8,7297.0,46.6673,46.7055,46.5624,46.5719,7297.0
2024-06-26 09:50:00,48.82,48.94,48.82,48.92,3360.0,46.591,46.7055,46.591,46.6864,3360.0
2024-06-26 09:55:00,48.92,48.95,48.89,48.95,11263.0,46.6864,46.715,46.6578,46.715,11263.0
2024-06-26 10:00:00,48.95,48.98,48.89,48.91,31419.0,46.715,46.7437,46.6578,46.6769,31419.0
2024-06-26 10:05:00,48.91,48.94,48.81,48.84,46329.0,46.6769,46.7055,46.5814,46.6101,46329.0
2024-06-26 10:10:00,48.83,48.9,48.83,48.9,22590.0,46.6005,46.6673,46.6005,46.6673,22590.0
2024-06-26 10:15:00,48.91,48.99,48.89,48.93,6006.0,46.6769,46.7532,46.6578,46.696,6006.0
2024-06-26 10:20:00,48.93,49.0,48.93,48.97,10309.0,46.696,46.7628,46.696,46.7341,10309.0
2024-06-26 10:25:00,48.96,49.09,48.96,49.05,6228.0,46.7246,46.8487,46.7246,46.8105,6228.0
2024-06-26 10:30:00,49.04,49.07,48.96,48.96,6432.0,46.8009,46.8296,46.7246,46.7246,6432.0
2024-06-26 10:35:00,48.98,48.98,48.93,48.96,18778.0,46.7437,46.7437,46.696,46.7246,18778.0
2024-06-26 10:40:00,48.95,48.97,48.93,48.93,5258.0,46.715,46.7341,46.696,46.696,5258.0
2024-06-26 10:45:00,48.94,48.94,48.88,48.88,20365.0,46.7055,46.7055,46.6482,46.6482,20365.0
2024-06-26 10:50:00,48.88,49.01,48.87,48.98,10714.0,46.6482,46.7723,46.6387,46.7437,10714.0
2024-06-26 10:55:00,48.98,49.02,48.98,49.0,3675.0,46.7437,46.7819,46.7437,46.7628,3675.0
2024-06-26 11:00:00,49.03,49.06,49.01,49.06,13128.0,46.7914,46.82,46.7723,46.82,13128.0
2024-06-26 11:05:00,49.05,49.07,49.02,49.07,6532.0,46.8105,46.8296,46.7819,46.8296,6532.0
2024-06-26 11:10:00,49.04,49.09,49.02,49.03,8107.0,46.8009,46.8487,46.7819,46.7914,8107.0
2024-06-26 11:15:00,49.03,49.07,49.02,49.05,7389.0,46.7914,46.8296,46.7819,46.8105,7389.0
2024-06-26 11:20:00,49.04,49.09,49.01,49.09,8490.0,46.8009,46.8487,46.7723,46.8487,8490.0
2024-06-26 11:25:00,49.09,49.2,49.09,49.19,79011.0,46.8487,46.9536,46.8487,46.9441,79011.0
2024-06-26 11:30:00,49.19,49.25,49.13,49.22,42202.0,46.9441,47.0014,46.8868,46.9727,42202.0
2024-06-26 11:35:00,49.21,49.23,49.18,49.23,7636.0,46.9632,46.9823,46.9345,46.9823,7636.0
2024-06-26 11:40:00,49.22,49.28,49.21,49.27,12546.0,46.9727,47.03,46.9632,47.0204,12546.0
2024-06-26 11:45:00,49.27,49.29,49.22,49.26,28613.0,47.0204,47.0395,46.9727,47.0109,28613.0
2024-06-26 11:50:00,49.26,49.27,49.23,49.27,5647.0,47.0109,47.0204,46.9823,47.0204,5647.0
2024-06-26 11:55:00,49.27,49.27,49.24,49.26,6829.0,47.0204,47.0204,46.9918,47.0109,6829.0
2024-06-26 12:00:00,49.25,49.31,49.24,49.29,5334.0,47.0014,47.0586,46.9918,47.0395,5334.0
2024-06-26 12:05:00,49.3,49.33,49.27,49.3,6396.0,47.0491,47.0777,47.0204,47.0491,6396.0
2024-06-26 12:10:00,49.3,49.3,49.21,49.23,9765.0,47.0491,47.0491,46.9632,46.9823,9765.0
2024-06-26 12:15:00,49.23,49.24,49.15,49.15,7547.0,46.9823,46.9918,46.9059,46.9059,7547.0
2024-06-26 12:20:00,49.15,49.16,49.09,49.1,10625.0,46.9059,46.9155,46.8487,46.8582,10625.0
2024-06-26 12:25:00,49.1,49.14,49.1,49.12,10547.0,46.8582,46.8964,46.8582,46.8773,10547.0
2024-06-26 12:30:00,49.11,49.17,49.1,49.17,7465.0,46.8677,46.925,46.8582,46.925,7465.0
2024-06-26 12:35:00,49.16,49.16,49.1,49.15,8985.0,46.9155,46.9155,46.8582,46.9059,8985.0
2024-06-26 12:40:00,49.16,49.16,49.04,49.05,21804.0,46.9155,46.9155,46.8009,46.8105,21804.0
2024-06-26 12:45:00,49.05,49.11,49.05,49.07,10903.0,46.8105,46.8677,46.8105,46.8296,10903.0
2024-06-26 12:50:00,49.08,49.08,49.05,49.07,8618.0,46.8391,46.8391,46.8105,46.8296,8618.0
2024-06-26 12:55:00,49.08,49.13,49.07,49.13,6315.0,46.8391,46.8868,46.8296,46.8868,6315.0
2024-06-26 13:00:00,49.12,49.14,49.11,49.14,4059.0,46.8773,46.8964,46.8677,46.8964,4059.0
2024-06-26 13:05:00,49.13,49.13,49.09,49.11,5465.0,46.8868,46.8868,46.8487,46.8677,5465.0
2024-06-26 13:10:00,49.11,49.11,49.07,49.09,11351.0,46.8677,46.8677,46.8296,46.8487,11351.0
2024-06-26 13:15:00,49.09,49.1,49.07,49.08,7157.0,46.8487,46.8582,46.8296,46.8391,7157.0
2024-06-26 13:20:00,49.08,49.09,49.05,49.05,11293.0,46.8391,46.8487,46.8105,46.8105,11293.0
2024-06-26 13:25:00,49.05,49.07,49.03,49.07,7130.0,46.8105,46.8296,46.7914,46.8296,7130.0
2024-06-26 13:30:00,49.08,49.09,49.06,49.08,7145.0,46.8391,46.8487,46.82,46.8391,7145.0
2024-06-26 13:35:00,49.09,49.1,49.08,49.09,7816.0,46.8487,46.8582,46.8391,46.8487,7816.0
2024-06-26 13:40:00,49.09,49.13,49.09,49.11,8599.0,46.8487,46.8868,46.8487,46.8677,8599.0
2024-06-26 13:45:00,49.12,49.12,49.07,49.08,9257.0,46.8773,46.8773,46.8296,46.8391,9257.0
2024-06-26 13:50:00,49.08,49.09,49.06,49.09,9833.0,46.8391,46.8487,46.82,46.8487,9833.0
2024-06-26 13:55:00,49.09,49.1,49.07,49.09,9321.0,46.8487,46.8582,46.8296,46.8487,9321.0
2024-06-26 14:00:00,49.09,49.13,49.08,49.12,7550.0,46.8487,46.8868,46.8391,46.8773,7550.0
2024-06-26 14:05:00,49.12,49.2,49.11,49.13,13485.0,46.8773,46.9536,46.8677,46.8868,13485.0
2024-06-26 14:10:00,49.13,49.14,49.1,49.12,9970.0,46.8868,46.8964,46.8582,46.8773,9970.0
2024-06-26 14:15:00,49.12,49.13,49.1,49.1,8322.0,46.8773,46.8868,46.8582,46.8582,8322.0
2024-06-26 14:20:00,49.09,49.12,49.08,49.1,25933.0,46.8487,46.8773,46.8391,46.8582,25933.0
2024-06-26 14:25:00,49.1,49.1,49.06,49.08,7677.0,46.8582,46.8582,46.82,46.8391,7677.0
2024-06-26 14:30:00,49.09,49.14,49.08,49.14,8787.0,46.8487,46.8964,46.8391,46.8964,8787.0
2024-06-26 14:35:00,49.14,49.17,49.11,49.16,14968.0,46.8964,46.925,46.8677,46.9155,14968.0
2024-06-26 14:40:00,49.16,49.19,49.16,49.18,7839.0,46.9155,46.9441,46.9155,46.9345,7839.0
2024-06-26 14:45:00,49.19,49.19,49.16,49.18,8984.0,46.9441,46.9441,46.9155,46.9345,8984.0
2024-06-26 14:50:00,49.18,49.2,49.15,49.15,21285.0,46.9345,46.9536,46.9059,46.9059,21285.0
2024-06-26 14:55:00,49.16,49.19,49.15,49.16,10514.0,46.9155,46.9441,46.9059,46.9155,10514.0
2024-06-26 15:00:00,49.16,49.17,49.08,49.09,17007.0,46.9155,46.925,46.8391,46.8487,17007.0
2024-06-26 15:05:00,49.1,49.13,49.07,49.09,16562.0,46.8582,46.8868,46.8296,46.8487,16562.0
2024-06-26 15:10:00,49.09,49.11,49.08,49.11,16096.0,46.8487,46.8677,46.8391,46.8677,16096.0
2024-06-26 15:15:00,49.12,49.13,49.09,49.13,15151.0,46.8773,46.8868,46.8487,46.8868,15151.0
2024-06-26 15:20:00,49.14,49.14,49.11,49.13,17930.0,46.8964,46.8964,46.8677,46.8868,17930.0
2024-06-26 15:25:00,49.14,49.14,49.1,49.11,21168.0,46.8964,46.8964,46.8582,46.8677,21168.0
2024-06-26 15:30:00,49.12,49.19,49.11,49.16,22466.0,46.8773,46.9441,46.8677,46.9155,22466.0
2024-06-26 15:35:00,49.17,49.2,49.14,49.19,25544.0,46.925,46.9536,46.8964,46.9441,25544.0
2024-06-26 15:40:00,49.19,49.2,49.18,49.19,20984.0,46.9441,46.9536,46.9345,46.9441,20984.0
2024-06-26 15:45:00,49.19,49.27,49.19,49.25,33248.0,46.9441,47.0204,46.9441,47.0014,33248.0
2024-06-26 15:50:00,49.25,49.36,49.24,49.33,57931.0,47.0014,47.1063,46.9918,47.0777,57931.0
2024-06-26 15:55:00,49.34,49.39,49.23,49.26,239366.0,47.0872,47.135,46.9823,47.0109,239366.0
2024-06-27 09:30:00,49.24,49.24,49.01,49.08,45746.0,46.9918,46.9918,46.7723,46.8391,45746.0
2024-06-27 09:35:00,49.09,49.2,49.04,49.17,10748.0,46.8487,46.9536,46.8009,46.925,10748.0
2024-06-27 09:40:00,49.19,49.25,49.08,49.24,16650.0,46.9441,47.0014,46.8391,46.9918,16650.0
2024-06-27 09:45:00,49.21,49.23,49.17,49.22,29279.0,46.9632,46.9823,46.925,46.9727,29279.0
2024-06-27 09:50:00,49.25,49.34,49.24,49.33,19620.0,47.0014,47.0872,46.9918,47.0777,19620.0
2024-06-27 09:55:00,49.33,49.41,49.31,49.35,30256.0,47.0777,47.154,47.0586,47.0968,30256.0
2024-06-27 10:00:00,49.34,49.38,49.28,49.29,19192.0,47.0872,47.1254,47.03,47.0395,19192.0
2024-06-27 10:05:00,49.3,49.3,49.23,49.28,12636.0,47.0491,47.0491,46.9823,47.03,12636.0
2024-06-27 10:10:00,49.27,49.29,49.23,49.25,8826.0,47.0204,47.0395,46.9823,47.0014,8826.0
2024-06-27 10:15:00,49.24,49.3,49.19,49.29,16341.0,46.9918,47.0491,46.9441,47.0395,16341.0
2024-06-27 10:20:00,49.28,49.29,49.23,49.27,22515.0,47.03,47.0395,46.9823,47.0204,22515.0
2024-06-27 10:25:00,49.27,49.27,49.21,49.26,11368.0,47.0204,47.0204,46.9632,47.0109,11368.0
2024-06-27 10:30:00,49.26,49.36,49.23,49.36,38494.0,47.0109,47.1063,46.9823,47.1063,38494.0
2024-06-27 10:35:00,49.36,49.4,49.36,49.38,13672.0,47.1063,47.1445,47.1063,47.1254,13672.0
2024-06-27 10:40:00,49.37,49.43,49.37,49.4,13159.0,47.1159,47.1731,47.1159,47.1445,13159.0
2024-06-27 10:45:00,49.42,49.5,49.42,49.47,9356.0,47.1636,47.2399,47.1636,47.2113,9356.0
2024-06-27 10:50:00,49.46,49.48,49.42,49.45,6228.0,47.2018,47.2209,47.1636,47.1922,6228.0
2024-06-27 10:55:00,49.44,49.48,49.41,49.47,17942.0,47.1827,47.2209,47.154,47.2113,17942.0
2024-06-27 11:00:00,49.48,49.5,49.43,49.46,9435.0,47.2209,47.2399,47.1731,47.2018,9435.0
2024-06-27 11:05:00,49.48,49.54,49.47,49.51,13528.0,47.2209,47.2781,47.2113,47.2495,13528.0
2024-06-27 11:10:00,49.51,49.51,49.46,49.5,20120.0,47.2495,47.2495,47.2018,47.2399,20120.0
2024-06-27 11:15:00,49.5,49.51,49.45,49.49,11523.0,47.2399,47.2495,47.1922,47.2304,11523.0
2024-06-27 11:20:00,49.48,49.49,49.43,49.46,7802.0,47.2209,47.2304,47.1731,47.2018,7802.0
2024-06-27 11:25:00,49.46,49.51,49.45,49.51,14655.0,47.2018,47.2495,47.1922,47.2495,14655.0
2024-06-27 11:30:00,49.5,49.53,49.5,49.52,11403.0,47.2399,47.2686,47.2399,47.259,11403.0
2024-06-27 11:35:00,49.52,49.54,49.51,49.53,15244.0,47.259,47.2781,47.2495,47.2686,15244.0
2024-06-27 11:40:00,49.52,49.56,49.48,49.56,14265.0,47.259,47.2972,47.2209,47.2972,14265.0
2024-06-27 11:45:00,49.54,49.59,49.51,49.59,14617.0,47.2781,47.3258,47.2495,47.3258,14617.0
2024-06-27 11:50:00,49.57,49.63,49.57,49.61,9793.0,47.3067,47.364,47.3067,47.3449,9793.0
2024-06-27 11:55:00,49.61,49.64,49.6,49.63,6601.0,47.3449,47.3735,47.3354,47.364,6601.0
2024-06-27 12:00:00,49.63,49.64,49.56,49.57,10202.0,47.364,47.3735,47.2972,47.3067,10202.0
2024-06-27 12:05:00,49.57,49.57,49.53,49.54,9301.0,47.3067,47.3067,47.2686,47.2781,9301.0
2024-06-27 12:10:00,49.54,49.54,49.51,49.52,7799.0,47.2781,47.2781,47.2495,47.259,7799.0
2024-06-27 12:15:00,49.52,49.52,49.45,49.48,10238.0,47.259,47.259,47.1922,47.2209,10238.0
2024-06-27 12:20:00,49.49,49.52,49.48,49.49,7668.0,47.2304,47.259,47.2209,47.2304,7668.0
2024-06-27 12:25:00,49.49,49.5,49.45,49.45,7549.0,47.2304,47.2399,47.1922,47.1922,7549.0
2024-06-27 12:30:00,49.45,49.46,49.42,49.43,9440.0,47.1922,47.2018,47.1636,47.1731,9440.0
2024-06-27 12:35:00,49.43,49.47,49.38,49.39,8261.0,47.1731,47.2113,47.1254,47.135,8261.0
2024-06-27 12:40:00,49.39,49.42,49.38,49.39,4768.0,47.135,47.1636,47.1254,47.135,4768.0
2024-06-27 12:45:00,49.39,49.45,49.39,49.4,6951.0,47.135,47.1922,47.135,47.1445,6951.0
2024-06-27 12:50:00,49.4,49.42,49.39,49.41,4704.0,47.1445,47.1636,47.135,47.154,4704.0
2024-06-27 12:55:00,49.41,49.42,49.38,49.41,20047.0,47.154,47.1636,47.1254,47.154,20047.0
2024-06-27 13:00:00,49.43,49.47,49.41,49.47,66711.0,47.1731,47.2113,47.154,47.2113,66711.0
2024-06-27 13:05:00,49.47,49.52,49.46,49.48,17639.0,47.2113,47.259,47.2018,47.2209,17639.0
2024-06-27 13:10:00,49.48,49.5,49.48,49.5,9306.0,47.2209,47.2399,47.2209,47.2399,9306.0
2024-06-27 13:15:00,49.51,49.53,49.5,49.53,7587.0,47.2495,47.2686,47.2399,47.2686,7587.0
2024-06-27 13:20:00,49.53,49.56,49.52,49.54,15074.0,47.2686,47.2972,47.259,47.2781,15074.0
2024-06-27 13:25:00,49.54,49.55,49.52,49.53,7961.0,47.2781,47.2877,47.259,47.2686,7961.0
2024-06-27 13:30:00,49.52,49.55,49.51,49.54,12208.0,47.259,47.2877,47.2495,47.2781,12208.0
2024-06-27 13:35:00,49.54,49.55,49.52,49.52,10056.0,47.2781,47.2877,47.259,47.259,10056.0
2024-06-27 13:40:00,49.52,49.53,49.48,49.48,12647.0,47.259,47.2686,47.2209,47.2209,12647.0
2024-06-27 13:45:00,49.48,49.48,49.46,49.47,4769.0,47.2209,47.2209,47.2018,47.2113,4769.0
2024-06-27 13:50:00,49.46,49.49,49.45,49.48,11462.0,47.2018,47.2304,47.1922,47.2209,11462.0
2024-06-27 13:55:00,49.49,49.51,49.48,49.49,6762.0,47.2304,47.2495,47.2209,47.2304,6762.0
2024-06-27 14:00:00,49.49,49.52,49.48,49.49,13404.0,47.2304,47.259,47.2209,47.2304,13404.0
2024-06-27 14:05:00,49.49,49.53,49.48,49.53,14602.0,47.2304,47.2686,47.2209,47.2686,14602.0
2024-06-27 14:10:00,49.52,49.55,49.51,49.52,9691.0,47.259,47.2877,47.2495,47.259,9691.0
2024-06-27 14:15:00,49.51,49.54,49.46,49.48,21230.0,47.2495,47.2781,47.2018,47.2209,21230.0
2024-06-27 14:20:00,49.48,49.5,49.43,49.47,19305.0,47.2209,47.2399,47.1731,47.2113,19305.0
2024-06-27 14:25:00,49.47,49.48,49.46,49.47,12524.0,47.2113,47.2209,47.2018,47.2113,12524.0
2024-06-27 14:30:00,49.46,49.48,49.43,49.44,20998.0,47.2018,47.2209,47.1731,47.1827,20998.0
2024-06-27 14:35:00,49.43,49.44,49.39,49.4,9410.0,47.1731,47.1827,47.135,47.1445,9410.0
2024-06-27 14:40:00,49.39,49.42,49.37,49.42,12952.0,47.135,47.1636,47.1159,47.1636,12952.0
2024-06-27 14:45:00,49.41,49.44,49.39,49.44,14085.0,47.154,47.1827,47.135,47.1827,14085.0
2024-06-27 14:50:00,49.44,49.46,49.44,49.45,9846.0,47.1827,47.2018,47.1827,47.1922,9846.0
2024-06-27 14:55:00,49.45,49.5,49.44,49.5,12703.0,47.1922,47.2399,47.1827,47.2399,12703.0
2024-06-27 15:00:00,49.5,49.52,49.47,49.49,12844.0,47.2399,47.259,47.2113,47.2304,12844.0
2024-06-27 15:05:00,49.49,49.5,49.47,49.5,11325.0,47.2304,47.2399,47.2113,47.2399,11325.0
2024-06-27 15:10:00,49.5,49.5,49.45,49.46,21870.0,47.2399,47.2399,47.1922,47.2018,21870.0
2024-06-27 15:15:00,49.46,49.5,49.45,49.5,14172.0,47.2018,47.2399,47.1922,47.2399,14172.0
2024-06-27 15:20:00,49.5,49.53,49.48,49.48,16336.0,47.2399,47.2686,47.2209,47.2209,16336.0
2024-06-27 15:25:00,49.49,49.53,49.48,49.53,18893.0,47.2304,47.2686,47.2209,47.2686,18893.0
2024-06-27 15:30:00,49.53,49.56,49.51,49.54,19662.0,47.2686,47.2972,47.2495,47.2781,19662.0
2024-06-27 15:35:00,49.54,49.58,49.52,49.56,24392.0,47.2781,47.3163,47.259,47.2972,24392.0
2024-06-27 15:40:00,49.55,49.6,49.55,49.58,26508.0,47.2877,47.3354,47.2877,47.3163,26508.0
2024-06-27 15:45:00,49.58,49.59,49.51,49.51,68517.0,47.3163,47.3258,47.2495,47.2495,68517.0
2024-06-27 15:50:00,49.52,49.63,49.51,49.59,61708.0,47.259,47.364,47.2495,47.3258,61708.0
2024-06-27 15:55:00,49.59,49.64,49.56,49.64,192902.0,47.3258,47.3735,47.2972,47.3735,192902.0
2024-06-28 09:30:00,49.5,49.59,49.26,49.54,51226.0,47.2399,47.3258,47.0109,47.2781,51226.0
2024-06-28 09:35:00,49.59,49.61,49.39,49.45,20453.0,47.3258,47.3449,47.135,47.1922,20453.0
2024-06-28 09:40:00,49.45,49.52,49.35,49.36,38551.0,47.1922,47.259,47.0968,47.1063,38551.0
2024-06-28 09:45:00,49.36,49.36,49.26,49.34,17478.0,47.1063,47.1063,47.0109,47.0872,17478.0
2024-06-28 09:50:00,49.38,49.38,49.25,49.34,21996.0,47.1254,47.1254,47.0014,47.0872,21996.0
2024-06-28 09:55:00,49.34,49.39,49.25,49.26,19650.0,47.0872,47.135,47.0014,47.0109,19650.0
2024-06-28 10:00:00,49.27,49.33,49.27,49.32,21514.0,47.0204,47.0777,47.0204,47.0682,21514.0
2024-06-28 10:05:00,49.32,49.4,49.28,49.37,15633.0,47.0682,47.1445,47.03,47.1159,15633.0
2024-06-28 10:10:00,49.37,49.41,49.29,49.29,15519.0,47.1159,47.154,47.0395,47.0395,15519.0
2024-06-28 10:15:00,49.3,49.34,49.22,49.24,29312.0,47.0491,47.0872,46.9727,46.9918,29312.0
2024-06-28 10:20:00,49.24,49.3,49.24,49.28,17846.0,46.9918,47.0491,46.9918,47.03,17846.0
2024-06-28 10:25:00,49.3,49.34,49.28,49.31,25477.0,47.0491,47.0872,47.03,47.0586,25477.0
2024-06-28 10:30:00,49.33,49.34,49.27,49.28,47254.0,47.0777,47.0872,47.0204,47.03,47254.0
2024-06-28 10:35:00,49.29,49.32,49.23,49.23,17534.0,47.0395,47.0682,46.9823,46.9823,17534.0
2024-06-28 10:40:00,49.23,49.26,49.16,49.16,11881.0,46.9823,47.0109,46.9155,46.9155,11881.0
2024-06-28 10:45:00,49.17,49.23,49.15,49.19,12904.0,46.925,46.9823,46.9059,46.9441,12904.0
2024-06-28 10:50:00,49.19,49.19,49.06,49.06,40087.0,46.9441,46.9441,46.82,46.82,40087.0
2024-06-28 10:55:00,49.05,49.06,48.97,49.06,84484.0,46.8105,46.82,46.7341,46.82,84484.0
2024-06-28 11:00:00,49.05,49.06,48.96,48.96,51186.0,46.8105,46.82,46.7246,46.7246,51186.0
2024-06-28 11:05:00,48.96,48.99,48.92,48.93,78394.0,46.7246,46.7532,46.6864,46.696,78394.0
2024-06-28 11:10:00,48.93,49.0,48.92,48.97,99831.0,46.696,46.7628,46.6864,46.7341,99831.0
2024-06-28 11:15:00,48.97,49.05,48.96,49.04,36713.0,46.7341,46.8105,46.7246,46.8009,36713.0
2024-06-28 11:20:00,49.04,49.07,48.99,49.06,18545.0,46.8009,46.8296,46.7532,46.82,18545.0
2024-06-28 11:25:00,49.05,49.09,49.01,49.06,26013.0,46.8105,46.8487,46.7723,46.82,26013.0
2024-06-28 11:30:00,49.06,49.08,49.03,49.07,16324.0,46.82,46.8391,46.7914,46.8296,16324.0
2024-06-28 11:35:00,49.07,49.09,49.03,49.09,26208.0,46.8296,46.8487,46.7914,46.8487,26208.0
2024-06-28 11:40:00,49.09,49.09,48.99,49.01,22262.0,46.8487,46.8487,46.7532,46.7723,22262.0
2024-06-28 11:45:00,49.01,49.02,48.97,49.0,61676.0,46.7723,46.7819,46.7341,46.7628,61676.0
2024-06-28 11:50:00,49.0,49.04,48.99,49.02,14078.0,46.7628,46.8009,46.7532,46.7819,14078.0
2024-06-28 11:55:00,49.02,49.02,48.99,49.0,23931.0,46.7819,46.7819,46.7532,46.7628,23931.0
2024-06-28 12:00:00,48.99,49.02,48.97,49.0,21601.0,46.7532,46.7819,46.7341,46.7628,21601.0
2024-06-28 12:05:00,49.0,49.02,48.99,49.01,15323.0,46.7628,46.7819,46.7532,46.7723,15323.0
2024-06-28 12:10:00,49.01,49.03,48.98,49.0,21810.0,46.7723,46.7914,46.7437,46.7628,21810.0
2024-06-28 12:15:00,49.0,49.03,48.99,49.03,34494.0,46.7628,46.7914,46.7532,46.7914,34494.0
2024-06-28 12:20:00,49.02,49.06,49.02,49.05,20352.0,46.7819,46.82,46.7819,46.8105,20352.0
2024-06-28 12:25:00,49.05,49.1,49.05,49.09,14392.0,46.8105,46.8582,46.8105,46.8487,14392.0
2024-06-28 12:30:00,49.09,49.15,49.09,49.15,16198.0,46.8487,46.9059,46.8487,46.9059,16198.0
2024-06-28 12:35:00,49.14,49.22,49.13,49.22,109227.0,46.8964,46.9727,46.8868,46.9727,109227.0
2024-06-28 12:40:00,49.22,49.32,49.21,49.29,28439.0,46.9727,47.0682,46.9632,47.0395,28439.0
2024-06-28 12:45:00,49.28,49.3,49.1,49.13,55861.0,47.03,47.0491,46.8582,46.8868,55861.0
2024-06-28 12:50:00,49.11,49.18,49.08,49.09,29715.0,46.8677,46.9345,46.8391,46.8487,29715.0
2024-06-28 12:55:00,49.09,49.11,48.98,49.02,65468.0,46.8487,46.8677,46.7437,46.7819,65468.0
2024-06-28 13:00:00,49.02,49.07,48.99,49.04,18142.0,46.7819,46.8296,46.7532,46.8009,18142.0
2024-06-28 13:05:00,49.04,49.06,49.02,49.03,10874.0,46.8009,46.82,46.7819,46.7914,10874.0
2024-06-28 13:10:00,49.03,49.06,49.01,49.05,20339.0,46.7914,46.82,46.7723,46.8105,20339.0
2024-06-28 13:15:00,49.05,49.08,49.04,49.05,9762.0,46.8105,46.8391,46.8009,46.8105,9762.0
2024-06-28 13:20:00,49.04,49.05,48.85,48.85,63729.0,46.8009,46.8105,46.6196,46.6196,63729.0
2024-06-28 13:25:00,48.85,48.85,48.7,48.71,63908.0,46.6196,46.6196,46.4765,46.486,63908.0
2024-06-28 13:30:00,48.71,48.72,48.62,48.64,36631.0,46.486,46.4956,46.4001,46.4192,36631.0
2024-06-28 13:35:00,48.65,48.71,48.62,48.69,55145.0,46.4287,46.486,46.4001,46.4669,55145.0
2024-06-28 13:40:00,48.68,48.71,48.61,48.67,36314.0,46.4574,46.486,46.3906,46.4478,36314.0
2024-06-28 13:45:00,48.66,48.76,48.66,48.74,16726.0,46.4383,46.5337,46.4383,46.5146,16726.0
2024-06-28 13:50:00,48.76,48.78,48.74,48.76,19569.0,46.5337,46.5528,46.5146,46.5337,19569.0
2024-06-28 13:55:00,48.76,48.77,48.74,48.75,17238.0,46.5337,46.5433,46.5146,46.5242,17238.0
2024-06-28 14:00:00,48.75,48.77,48.72,48.75,11208.0,46.5242,46.5433,46.4956,46.5242,11208.0
2024-06-28 14:05:00,48.75,48.77,48.71,48.75,13265.0,46.5242,46.5433,46.486,46.5242,13265.0
2024-06-28 14:10:00,48.75,48.77,48.74,48.76,14249.0,46.5242,46.5433,46.5146,46.5337,14249.0
2024-06-28 14:15:00,48.76,48.76,48.73,48.75,14987.0,46.5337,46.5337,46.5051,46.5242,14987.0
2024-06-28 14:20:00,48.74,48.74,48.67,48.73,35252.0,46.5146,46.5146,46.4478,46.5051,35252.0
2024-06-28 14:25:00,48.73,48.76,48.67,48.68,31920.0,46.5051,46.5337,46.4478,46.4574,31920.0
2024-06-28 14:30:00,48.67,48.67,48.62,48.63,32344.0,46.4478,46.4478,46.4001,46.4097,32344.0
2024-06-28 14:35:00,48.63,48.67,48.61,48.62,16163.0,46.4097,46.4478,46.3906,46.4001,16163.0
2024-06-28 14:40:00,48.63,48.66,48.62,48.62,19985.0,46.4097,46.4383,46.4001,46.4001,19985.0
2024-06-28 14:45:00,48.63,48.64,48.61,48.62,25782.0,46.4097,46.4192,46.3906,46.4001,25782.0
2024-06-28 14:50:00,48.61,48.67,48.61,48.66,52345.0,46.3906,46.4478,46.3906,46.4383,52345.0
2024-06-28 14:55:00,48.66,48.67,48.55,48.57,119975.0,46.4383,46.4478,46.3333,46.3524,119975.0
2024-06-28 15:00:00,48.56,48.56,48.48,48.52,80406.0,46.3429,46.3429,46.2665,46.3047,80406.0
2024-06-28 15:05:00,48.52,48.53,48.47,48.51,45381.0,46.3047,46.3142,46.257,46.2951,45381.0
2024-06-28 15:10:00,48.51,48.56,48.49,48.55,55079.0,46.2951,46.3429,46.2761,46.3333,55079.0
2024-06-28 15:15:00,48.55,48.66,48.55,48.65,69636.0,46.3333,46.4383,46.3333,46.4287,69636.0
2024-06-28 15:20:00,48.65,48.67,48.61,48.62,40565.0,46.4287,46.4478,46.3906,46.4001,40565.0
2024-06-28 15:25:00,48.63,48.68,48.61,48.65,25617.0,46.4097,46.4574,46.3906,46.4287,25617.0
2024-06-28 15:30:00,48.65,48.85,48.65,48.83,75012.0,46.4287,46.6196,46.4287,46.6005,75012.0
2024-06-28 15:35:00,48.81,48.82,48.72,48.79,24798.0,46.5814,46.591,46.4956,46.5624,24798.0
2024-06-28 15:40:00,48.79,48.79,48.69,48.73,75701.0,46.5624,46.5624,46.4669,46.5051,75701.0
2024-06-28 15:45:00,48.73,48.8,48.72,48.77,41323.0,46.5051,46.5719,46.4956,46.5433,41323.0
2024-06-28 15:50:00,48.76,48.96,48.75,48.93,81775.0,46.5337,46.7246,46.5242,46.696,81775.0
2024-06-28 15:55:00,48.93,49.0,48.84,49.0,493167.0,46.696,46.7628,46.6101,46.7628,493167.0
2024-07-01 09:30:00,49.09,49.19,49.0,49.19,60466.0,46.8487,46.9441,46.7628,46.9441,60466.0
2024-07-01 09:35:00,49.19,49.19,49.05,49.16,7215.0,46.9441,46.9441,46.8105,46.9155,7215.0
2024-07-01 09:40:00,49.16,49.21,49.05,49.09,23935.0,46.9155,46.9632,46.8105,46.8487,23935.0
2024-07-01 09:45:00,49.04,49.28,49.04,49.28,32138.0,46.8009,47.03,46.8009,47.03,32138.0
2024-07-01 09:50:00,49.28,49.39,49.24,49.31,37668.0,47.03,47.135,46.9918,47.0586,37668.0
2024-07-01 09:55:00,49.31,49.4,49.22,49.25,49318.0,47.0586,47.1445,46.9727,47.0014,49318.0
2024-07-01 10:00:00,49.26,49.35,49.2,49.2,22794.0,47.0109,47.0968,46.9536,46.9536,22794.0
2024-07-01 10:05:00,49.21,49.22,49.14,49.17,10107.0,46.9632,46.9727,46.8964,46.925,10107.0
2024-07-01 10:10:00,49.18,49.19,49.03,49.04,15330.0,46.9345,46.9441,46.7914,46.8009,15330.0
2024-07-01 10:15:00,49.04,49.07,48.85,48.86,42669.0,46.8009,46.8296,46.6196,46.6292,42669.0
2024-07-01 10:20:00,48.84,48.91,48.76,48.88,32999.0,46.6101,46.6769,46.5337,46.6482,32999.0
2024-07-01 10:25:00,48.87,48.88,48.75,48.78,20536.0,46.6387,46.6482,46.5242,46.5528,20536.0
2024-07-01 10:30:00,48.77,48.78,48.6,48.6,35068.0,46.5433,46.5528,46.381,46.381,35068.0
2024-07-01 10:35:00,48.58,48.69,48.55,48.67,51290.0,46.3619,46.4669,46.3333,46.4478,51290.0
2024-07-01 10:40:00,48.66,48.73,48.63,48.65,19605.0,46.4383,46.5051,46.4097,46.4287,19605.0
2024-07-01 10:45:00,48.65,48.65,48.52,48.54,16870.0,46.4287,46.4287,46.3047,46.3238,16870.0
2024-07-01 10:50:00,48.54,48.61,48.53,48.61,17633.0,46.3238,46.3906,46.3142,46.3906,17633.0
2024-07-01 10:55:00,48.62,48.62,48.56,48.56,18907.0,46.4001,46.4001,46.3429,46.3429,18907.0
2024-07-01 11:00:00,48.57,48.62,48.56,48.57,11507.0,46.3524,46.4001,46.3429,46.3524,11507.0
2024-07-01 11:05:00,48.58,48.67,48.58,48.66,11329.0,46.3619,46.4478,46.3619,46.4383,11329.0
2024-07-01 11:10:00,48.66,48.67,48.48,48.48,27879.0,46.4383,46.4478,46.2665,46.2665,27879.0
2024-07-01 11:15:00,48.48,48.53,48.46,48.48,13519.0,46.2665,46.3142,46.2474,46.2665,13519.0
2024-07-01 11:20:00,48.49,48.49,48.41,48.41,29640.0,46.2761,46.2761,46.1997,46.1997,29640.0
2024-07-01 11:25:00,48.41,48.44,48.38,48.43,12302.0,46.1997,46.2283,46.1711,46.2188,12302.0
2024-07-01 11:30:00,48.44,48.5,48.43,48.45,13720.0,46.2283,46.2856,46.2188,46.2379,13720.0
2024-07-01 11:35:00,48.46,48.47,48.42,48.44,24313.0,46.2474,46.257,46.2092,46.2283,24313.0
2024-07-01 11:40:00,48.44,48.46,48.4,48.43,10714.0,46.2283,46.2474,46.1902,46.2188,10714.0
2024-07-01 11:45:00,48.41,48.49,48.41,48.48,14648.0,46.1997,46.2761,46.1997,46.2665,14648.0
2024-07-01 11:50:00,48.48,48.53,48.48,48.52,11544.0,46.2665,46.3142,46.2665,46.3047,11544.0
2024-07-01 11:55:00,48.52,48.52,48.46,48.47,26950.0,46.3047,46.3047,46.2474,46.257,26950.0
2024-07-01 12:00:00,48.47,48.47,48.39,48.46,13647.0,46.257,46.257,46.1806,46.2474,13647.0
2024-07-01 12:05:00,48.46,48.49,48.44,48.45,12290.0,46.2474,46.2761,46.2283,46.2379,12290.0
2024-07-01 12:10:00,48.45,48.55,48.45,48.54,20820.0,46.2379,46.3333,46.2379,46.3238,20820.0
2024-07-01 12:15:00,48.53,48.53,48.49,48.53,11002.0,46.3142,46.3142,46.2761,46.3142,11002.0
2024-07-01 12:20:00,48.53,48.57,48.52,48.56,16303.0,46.3142,46.3524,46.3047,46.3429,16303.0
2024-07-01 12:25:00,48.55,48.56,48.52,48.55,14677.0,46.3333,46.3429,46.3047,46.3333,14677.0
2024-07-01 12:30:00,48.54,48.55,48.45,48.48,10385.0,46.3238,46.3333,46.2379,46.2665,10385.0
2024-07-01 12:35:00,48.48,48.5,48.46,48.5,10382.0,46.2665,46.2856,46.2474,46.2856,10382.0
2024-07-01 12:40:00,48.48,48.52,48.47,48.48,20936.0,46.2665,46.3047,46.257,46.2665,20936.0
2024-07-01 12:45:00,48.48,48.5,48.43,48.46,12664.0,46.2665,46.2856,46.2188,46.2474,12664.0
2024-07-01 12:50:00,48.46,48.46,48.39,48.4,19743.0,46.2474,46.2474,46.1806,46.1902,19743.0
2024-07-01 12:55:00,48.39,48.42,48.38,48.39,19406.0,46.1806,46.2092,46.1711,46.1806,19406.0
2024-07-01 13:00:00,48.4,48.45,48.37,48.45,23453.0,46.1902,46.2379,46.1615,46.2379,23453.0
2024-07-01 13:05:00,48.47,48.5,48.45,48.47,14545.0,46.257,46.2856,46.2379,46.257,14545.0
2024-07-01 13:10:00,48.48,48.5,48.46,48.5,15300.0,46.2665,46.2856,46.2474,46.2856,15300.0
2024-07-01 13:15:00,48.5,48.51,48.47,48.5,12191.0,46.2856,46.2951,46.257,46.2856,12191.0
2024-07-01 13:20:00,48.5,48.5,48.47,48.47,9552.0,46.2856,46.2856,46.257,46.257,9552.0
2024-07-01 13:25:00,48.48,48.48,48.43,48.43,22015.0,46.2665,46.2665,46.2188,46.2188,22015.0
2024-07-01 13:30:00,48.43,48.43,48.31,48.32,25950.0,46.2188,46.2188,46.1043,46.1138,25950.0
2024-07-01 13:35:00,48.33,48.37,48.32,48.37,18285.0,46.1234,46.1615,46.1138,46.1615,18285.0
2024-07-01 13:40:00,48.37,48.37,48.33,48.34,12889.0,46.1615,46.1615,46.1234,46.1329,12889.0
2024-07-01 13:45:00,48.34,48.36,48.33,48.34,11402.0,46.1329,46.152,46.1234,46.1329,11402.0
2024-07-01 13:50:00,48.34,48.39,48.33,48.39,13187.0,46.1329,46.1806,46.1234,46.1806,13187.0
2024-07-01 13:55:00,48.38,48.4,48.35,48.36,10231.0,46.1711,46.1902,46.1424,46.152,10231.0
2024-07-01 14:00:00,48.36,48.36,48.32,48.33,16971.0,46.152,46.152,46.1138,46.1234,16971.0
2024-07-01 14:05:00,48.34,48.34,48.27,48.27,14208.0,46.1329,46.1329,46.0661,46.0661,14208.0
2024-07-01 14:10:00,48.27,48.3,48.27,48.29,13143.0,46.0661,46.0947,46.0661,46.0852,13143.0
2024-07-01 14:15:00,48.29,48.29,48.24,48.27,24030.0,46.0852,46.0852,46.0375,46.0661,24030.0
2024-07-01 14:20:00,48.27,48.28,48.26,48.27,17551.0,46.0661,46.0756,46.0566,46.0661,17551.0
2024-07-01 14:25:00,48.26,48.27,48.21,48.22,12414.0,46.0566,46.0661,46.0088,46.0184,12414.0
2024-07-01 14:30:00,48.21,48.25,48.2,48.21,27614.0,46.0088,46.047,45.9993,46.0088,27614.0
2024-07-01 14:35:00,48.21,48.23,48.14,48.2,38615.0,46.0088,46.0279,45.942,45.9993,38615.0
2024-07-01 14:40:00,48.2,48.2,48.14,48.18,24101.0,45.9993,45.9993,45.942,45.9802,24101.0
2024-07-01 14:45:00,48.18,48.19,48.12,48.15,14880.0,45.9802,45.9897,45.9229,45.9516,14880.0
2024-07-01 14:50:00,48.15,48.2,48.13,48.2,61417.0,45.9516,45.9993,45.9325,45.9993,61417.0
2024-07-01 14:55:00,48.19,48.19,48.13,48.15,31009.0,45.9897,45.9897,45.9325,45.9516,31009.0
2024-07-01 15:00:00,48.15,48.18,48.12,48.16,19556.0,45.9516,45.9802,45.9229,45.9611,19556.0
2024-07-01 15:05:00,48.17,48.18,48.13,48.14,15174.0,45.9707,45.9802,45.9325,45.942,15174.0
2024-07-01 15:10:00,48.15,48.15,48.09,48.12,15679.0,45.9516,45.9516,45.8943,45.9229,15679.0
2024-07-01 15:15:00,48.12,48.13,48.11,48.12,21675.0,45.9229,45.9325,45.9134,45.9229,21675.0
2024-07-01 15:20:00,48.12,48.13,48.09,48.09,9129.0,45.9229,45.9325,45.8943,45.8943,9129.0
2024-07-01 15:25:00,48.09,48.09,48.02,48.04,36321.0,45.8943,45.8943,45.8275,45.8466,36321.0
2024-07-01 15:30:00,48.03,48.08,48.03,48.07,28863.0,45.8371,45.8848,45.8371,45.8752,28863.0
2024-07-01 15:35:00,48.07,48.09,48.05,48.06,29472.0,45.8752,45.8943,45.8561,45.8657,29472.0
2024-07-01 15:40:00,48.06,48.12,48.04,48.1,45682.0,45.8657,45.9229,45.8466,45.9039,45682.0
2024-07-01 15:45:00,48.11,48.14,48.08,48.08,66881.0,45.9134,45.942,45.8848,45.8848,66881.0
2024-07-01 15:50:00,48.09,48.1,48.02,48.05,92402.0,45.8943,45.9039,45.8275,45.8561,92402.0
2024-07-01 15:55:00,48.05,48.07,47.99,48.0,254020.0,45.8561,45.8752,45.7989,45.8084,254020.0
2024-07-02 09:30:00,48.15,48.38,48.03,48.36,58019.0,45.9516,46.1711,45.8371,46.152,58019.0
2024-07-02 09:35:00,48.38,48.51,48.33,48.46,21997.0,46.1711,46.2951,46.1234,46.2474,21997.0
2024-07-02 09:40:00,48.49,48.52,48.22,48.23,20395.0,46.2761,46.3047,46.0184,46.0279,20395.0
2024-07-02 09:45:00,48.21,48.31,48.15,48.31,6899.0,46.0088,46.1043,45.9516,46.1043,6899.0
2024-07-02 09:50:00,48.29,48.33,48.22,48.25,10433.0,46.0852,46.1234,46.0184,46.047,10433.0
2024-07-02 09:55:00,48.26,48.35,48.24,48.31,6881.0,46.0566,46.1424,46.0375,46.1043,6881.0
2024-07-02 10:00:00,48.31,48.33,48.2,48.2,15309.0,46.1043,46.1234,45.9993,45.9993,15309.0
2024-07-02 10:05:00,48.2,48.21,48.15,48.16,12477.0,45.9993,46.0088,45.9516,45.9611,12477.0
2024-07-02 10:10:00,48.15,48.21,48.15,48.21,10565.0,45.9516,46.0088,45.9516,46.0088,10565.0
2024-07-02 10:15:00,48.21,48.21,48.14,48.18,15370.0,46.0088,46.0088,45.942,45.9802,15370.0
2024-07-02 10:20:00,48.16,48.21,48.16,48.18,8862.0,45.9611,46.0088,45.9611,45.9802,8862.0
2024-07-02 10:25:00,48.2,48.21,48.16,48.21,7773.0,45.9993,46.0088,45.9611,46.0088,7773.0
2024-07-02 10:30:00,48.22,48.29,48.21,48.26,10861.0,46.0184,46.0852,46.0088,46.0566,10861.0
2024-07-02 10:35:00,48.26,48.28,48.23,48.23,20355.0,46.0566,46.0756,46.0279,46.0279,20355.0
2024-07-02 10:40:00,48.24,48.25,48.13,48.14,15619.0,46.0375,46.047,45.9325,45.942,15619.0
2024-07-02 10:45:00,48.14,48.14,48.07,48.08,62662.0,45.942,45.942,45.8752,45.8848,62662.0
2024-07-02 10:50:00,48.08,48.1,48.06,48.07,9775.0,45.8848,45.9039,45.8657,45.8752,9775.0
2024-07-02 10:55:00,48.08,48.1,48.06,48.08,7339.0,45.8848,45.9039,45.8657,45.8848,7339.0
2024-07-02 11:00:00,48.07,48.12,48.06,48.09,8013.0,45.8752,45.9229,45.8657,45.8943,8013.0
2024-07-02 11:05:00,48.08,48.14,48.04,48.1,13755.0,45.8848,45.942,45.8466,45.9039,13755.0
2024-07-02 11:10:00,48.11,48.17,48.11,48.13,6609.0,45.9134,45.9707,45.9134,45.9325,6609.0
2024-07-02 11:15:00,48.14,48.14,48.07,48.11,36824.0,45.942,45.942,45.8752,45.9134,36824.0
2024-07-02 11:20:00,48.11,48.31,48.1,48.3,62057.0,45.9134,46.1043,45.9039,46.0947,62057.0
2024-07-02 11:25:00,48.31,48.35,48.29,48.35,24650.0,46.1043,46.1424,46.0852,46.1424,24650.0
2024-07-02 11:30:00,48.35,48.36,48.3,48.32,25531.0,46.1424,46.152,46.0947,46.1138,25531.0
2024-07-02 11:35:00,48.32,48.34,48.29,48.34,25521.0,46.1138,46.1329,46.0852,46.1329,25521.0
2024-07-02 11:40:00,48.34,48.34,48.25,48.29,36251.0,46.1329,46.1329,46.047,46.0852,36251.0
2024-07-02 11:45:00,48.29,48.34,48.28,48.33,11816.0,46.0852,46.1329,46.0756,46.1234,11816.0
2024-07-02 11:50:00,48.33,48.35,48.32,48.35,14276.0,46.1234,46.1424,46.1138,46.1424,14276.0
2024-07-02 11:55:00,48.35,48.37,48.31,48.34,17441.0,46.1424,46.1615,46.1043,46.1329,17441.0
2024-07-02 12:00:00,48.34,48.35,48.27,48.28,7557.0,46.1329,46.1424,46.0661,46.0756,7557.0
2024-07-02 12:05:00,48.28,48.3,48.25,48.28,13012.0,46.0756,46.0947,46.047,46.0756,13012.0
2024-07-02 12:10:00,48.27,48.3,48.27,48.28,10691.0,46.0661,46.0947,46.0661,46.0756,10691.0
2024-07-02 12:15:00,48.29,48.29,48.24,48.26,10875.0,46.0852,46.0852,46.0375,46.0566,10875.0
2024-07-02 12:20:00,48.26,48.3,48.25,48.3,8019.0,46.0566,46.0947,46.047,46.0947,8019.0
2024-07-02 12:25:00,48.29,48.33,48.29,48.31,14780.0,46.0852,46.1234,46.0852,46.1043,14780.0
2024-07-02 12:30:00,48.3,48.33,48.28,48.32,17441.0,46.0947,46.1234,46.0756,46.1138,17441.0
2024-07-02 12:35:00,48.32,48.32,48.28,48.28,14463.0,46.1138,46.1138,46.0756,46.0756,14463.0
2024-07-02 12:40:00,48.29,48.29,48.24,48.27,12146.0,46.0852,46.0852,46.0375,46.0661,12146.0
2024-07-02 12:45:00,48.25,48.27,48.25,48.25,11071.0,46.047,46.0661,46.047,46.047,11071.0
2024-07-02 12:50:00,48.25,48.26,48.24,48.25,37132.0,46.047,46.0566,46.0375,46.047,37132.0
2024-07-02 12:55:00,48.25,48.28,48.24,48.26,13066.0,46.047,46.0756,46.0375,46.0566,13066.0
2024-07-02 13:00:00,48.26,48.29,48.24,48.29,85937.0,46.0566,46.0852,46.0375,46.0852,85937.0
2024-07-02 13:05:00,48.3,48.33,48.27,48.29,8075.0,46.0947,46.1234,46.0661,46.0852,8075.0
2024-07-02 13:10:00,48.3,48.33,48.27,48.3,7281.0,46.0947,46.1234,46.0661,46.0947,7281.0
2024-07-02 13:15:00,48.29,48.34,48.29,48.33,6464.0,46.0852,46.1329,46.0852,46.1234,6464.0
2024-07-02 13:20:00,48.32,48.38,48.32,48.36,7380.0,46.1138,46.1711,46.1138,46.152,7380.0
2024-07-02 13:25:00,48.36,48.39,48.35,48.38,11525.0,46.152,46.1806,46.1424,46.1711,11525.0
2024-07-02 13:30:00,48.38,48.4,48.37,48.38,9664.0,46.1711,46.1902,46.1615,46.1711,9664.0
2024-07-02 13:35:00,48.38,48.39,48.33,48.34,17791.0,46.1711,46.1806,46.1234,46.1329,17791.0
2024-07-02 13:40:00,48.33,48.34,48.3,48.3,8759.0,46.1234,46.1329,46.0947,46.0947,8759.0
2024-07-02 13:45:00,48.3,48.33,48.3,48.31,5242.0,46.0947,46.1234,46.0947,46.1043,5242.0
2024-07-02 13:50:00,48.3,48.38,48.3,48.36,10291.0,46.0947,46.1711,46.0947,46.152,10291.0
2024-07-02 13:55:00,48.36,48.37,48.29,48.32,10573.0,46.152,46.1615,46.0852,46.1138,10573.0
2024-07-02 14:00:00,48.32,48.36,48.32,48.36,6068.0,46.1138,46.152,46.1138,46.152,6068.0
2024-07-02 14:05:00,48.36,48.4,48.34,48.4,8335.0,46.152,46.1902,46.1329,46.1902,8335.0
2024-07-02 14:10:00,48.41,48.45,48.41,48.44,13141.0,46.1997,46.2379,46.1997,46.2283,13141.0
2024-07-02 14:15:00,48.43,48.45,48.43,48.44,4304.0,46.2188,46.2379,46.2188,46.2283,4304.0
2024-07-02 14:20:00,48.44,48.47,48.44,48.47,10930.0,46.2283,46.257,46.2283,46.257,10930.0
2024-07-02 14:25:00,48.47,48.5,48.44,48.45,19499.0,46.257,46.2856,46.2283,46.2379,19499.0
2024-07-02 14:30:00,48.44,48.49,48.44,48.48,11696.0,46.2283,46.2761,46.2283,46.2665,11696.0
2024-07-02 14:35:00,48.48,48.52,48.48,48.52,39209.0,46.2665,46.3047,46.2665,46.3047,39209.0
2024-07-02 14:40:00,48.52,48.53,48.5,48.51,19686.0,46.3047,46.3142,46.2856,46.2951,19686.0
2024-07-02 14:45:00,48.5,48.51,48.48,48.5,23787.0,46.2856,46.2951,46.2665,46.2856,23787.0
2024-07-02 14:50:00,48.49,48.49,48.41,48.41,13631.0,46.2761,46.2761,46.1997,46.1997,13631.0
2024-07-02 14:55:00,48.41,48.44,48.4,48.44,13751.0,46.1997,46.2283,46.1902,46.2283,13751.0
2024-07-02 15:00:00,48.43,48.46,48.41,48.45,9776.0,46.2188,46.2474,46.1997,46.2379,9776.0
2024-07-02 15:05:00,48.45,48.48,48.44,48.48,17348.0,46.2379,46.2665,46.2283,46.2665,17348.0
2024-07-02 15:10:00,48.48,48.48,48.45,48.48,22725.0,46.2665,46.2665,46.2379,46.2665,22725.0
2024-07-02 15:15:00,48.48,48.51,48.48,48.51,13816.0,46.2665,46.2951,46.2665,46.2951,13816.0
2024-07-02 15:20:00,48.51,48.51,48.47,48.48,18140.0,46.2951,46.2951,46.257,46.2665,18140.0
2024-07-02 15:25:00,48.49,48.53,48.48,48.53,43304.0,46.2761,46.3142,46.2665,46.3142,43304.0
2024-07-02 15:30:00,48.52,48.54,48.51,48.54,28798.0,46.3047,46.3238,46.2951,46.3238,28798.0
2024-07-02 15:35:00,48.54,48.55,48.51,48.54,22157.0,46.3238,46.3333,46.2951,46.3238,22157.0
2024-07-02 15:40:00,48.54,48.63,48.53,48.62,25692.0,46.3238,46.4097,46.3142,46.4001,25692.0
2024-07-02 15:45:00,48.63,48.63,48.57,48.58,36114.0,46.4097,46.4097,46.3524,46.3619,36114.0
2024-07-02 15:50:00,48.58,48.58,48.46,48.47,73345.0,46.3619,46.3619,46.2474,46.257,73345.0
2024-07-02 15:55:00,48.47,48.56,48.45,48.54,213075.0,46.257,46.3429,46.2379,46.3238,213075.0
2024-07-03 09:30:00,48.78,48.8,48.56,48.79,67762.0,46.5528,46.5719,46.3429,46.5624,67762.0
2024-07-03 09:35:00,48.78,48.94,48.77,48.79,47890.0,46.5528,46.7055,46.5433,46.5624,47890.0
2024-07-03 09:40:00,48.83,49.0,48.79,48.97,32849.0,46.6005,46.7628,46.5624,46.7341,32849.0
2024-07-03 09:45:00,48.97,49.23,48.96,49.17,27137.0,46.7341,46.9823,46.7246,46.925,27137.0
2024-07-03 09:50:00,49.18,49.22,48.98,49.04,27424.0,46.9345,46.9727,46.7437,46.8009,27424.0
2024-07-03 09:55:00,49.06,49.21,49.06,49.12,11053.0,46.82,46.9632,46.82,46.8773,11053.0
2024-07-03 10:00:00,49.14,49.25,49.09,49.23,32506.0,46.8964,47.0014,46.8487,46.9823,32506.0
2024-07-03 10:05:00,49.23,49.44,49.23,49.38,33845.0,46.9823,47.1827,46.9823,47.1254,33845.0
2024-07-03 10:10:00,49.37,49.45,49.36,49.42,27502.0,47.1159,47.1922,47.1063,47.1636,27502.0
2024-07-03 10:15:00,49.41,49.45,49.33,49.33,17498.0,47.154,47.1922,47.0777,47.0777,17498.0
2024-07-03 10:20:00,49.33,49.34,49.31,49.33,23114.0,47.0777,47.0872,47.0586,47.0777,23114.0
2024-07-03 10:25:00,49.33,49.34,49.25,49.26,31021.0,47.0777,47.0872,47.0014,47.0109,31021.0
2024-07-03 10:30:00,49.26,49.31,49.23,49.3,23065.0,47.0109,47.0586,46.9823,47.0491,23065.0
2024-07-03 10:35:00,49.3,49.3,49.05,49.1,23075.0,47.0491,47.0491,46.8105,46.8582,23075.0
2024-07-03 10:40:00,49.09,49.11,49.05,49.07,56188.0,46.8487,46.8677,46.8105,46.8296,56188.0
2024-07-03 10:45:00,49.08,49.13,49.01,49.08,20991.0,46.8391,46.8868,46.7723,46.8391,20991.0
2024-07-03 10:50:00,49.08,49.16,48.94,48.94,33752.0,46.8391,46.9155,46.7055,46.7055,33752.0
2024-07-03 10:55:00,48.95,49.0,48.84,48.93,32212.0,46.715,46.7628,46.6101,46.696,32212.0
2024-07-03 11:00:00,48.93,49.06,48.9,49.06,25231.0,46.696,46.82,46.6673,46.82,25231.0
2024-07-03 11:05:00,49.06,49.09,48.94,48.96,12637.0,46.82,46.8487,46.7055,46.7246,12637.0
2024-07-03 11:10:00,48.95,49.0,48.92,48.94,11179.0,46.715,46.7628,46.6864,46.7055,11179.0
2024-07-03 11:15:00,48.93,48.94,48.88,48.91,17718.0,46.696,46.7055,46.6482,46.6769,17718.0
2024-07-03 11:20:00,48.91,48.95,48.9,48.94,19564.0,46.6769,46.715,46.6673,46.7055,19564.0
2024-07-03 11:25:00,48.93,48.94,48.85,48.86,30175.0,46.696,46.7055,46.6196,46.6292,30175.0
2024-07-03 11:30:00,48.86,48.94,48.86,48.91,17196.0,46.6292,46.7055,46.6292,46.6769,17196.0
2024-07-03 11:35:00,48.91,49.0,48.91,49.0,11701.0,46.6769,46.7628,46.6769,46.7628,11701.0
2024-07-03 11:40:00,49.0,49.01,48.9,48.91,16127.0,46.7628,46.7723,46.6673,46.6769,16127.0
2024-07-03 11:45:00,48.91,48.93,48.84,48.86,16646.0,46.6769,46.696,46.6101,46.6292,16646.0
2024-07-03 11:50:00,48.86,48.89,48.85,48.89,13829.0,46.6292,46.6578,46.6196,46.6578,13829.0
2024-07-03 11:55:00,48.89,48.89,48.85,48.88,12041.0,46.6578,46.6578,46.6196,46.6482,12041.0
2024-07-03 12:00:00,48.87,48.87,48.76,48.8,18347.0,46.6387,46.6387,46.5337,46.5719,18347.0
2024-07-03 12:05:00,48.8,48.88,48.77,48.88,16801.0,46.5719,46.6482,46.5433,46.6482,16801.0
2024-07-03 12:10:00,48.86,48.95,48.85,48.94,22729.0,46.6292,46.715,46.6196,46.7055,22729.0
2024-07-03 12:15:00,48.94,48.97,48.91,48.91,20982.0,46.7055,46.7341,46.6769,46.6769,20982.0
2024-07-03 12:20:00,48.91,48.92,48.85,48.9,16779.0,46.6769,46.6864,46.6196,46.6673,16779.0
2024-07-03 12:25:00,48.9,48.91,48.88,48.89,14322.0,46.6673,46.6769,46.6482,46.6578,14322.0
2024-07-03 12:30:00,48.88,48.91,48.85,48.88,19342.0,46.6482,46.6769,46.6196,46.6482,19342.0
2024-07-03 12:35:00,48.88,48.9,48.81,48.82,18224.0,46.6482,46.6673,46.5814,46.591,18224.0
2024-07-03 12:40:00,48.81,48.86,48.81,48.84,15093.0,46.5814,46.6292,46.5814,46.6101,15093.0
2024-07-03 12:45:00,48.85,48.94,48.85,48.94,131484.0,46.6196,46.7055,46.6196,46.7055,131484.0
2024-07-03 12:50:00,48.94,49.18,48.93,49.13,96492.0,46.7055,46.9345,46.696,46.8868,96492.0
2024-07-03 12:55:00,49.13,49.21,49.11,49.19,181180.0,46.8868,46.9632,46.8677,46.9441,181180.0
2024-07-05 09:30:00,49.21,49.25,48.85,49.08,71689.0,46.9632,47.0014,46.6196,46.8391,71689.0
2024-07-05 09:35:00,49.05,49.09,48.91,49.01,16074.0,46.8105,46.8487,46.6769,46.7723,16074.0
2024-07-05 09:40:00,49.04,49.13,49.01,49.08,23108.0,46.8009,46.8868,46.7723,46.8391,23108.0
2024-07-05 09:45:00,49.06,49.13,48.92,48.93,16390.0,46.82,46.8868,46.6864,46.696,16390.0
2024-07-05 09:50:00,48.92,48.97,48.88,48.97,9379.0,46.6864,46.7341,46.6482,46.7341,9379.0
2024-07-05 09:55:00,48.94,48.97,48.88,48.91,12181.0,46.7055,46.7341,46.6482,46.6769,12181.0
2024-07-05 10:00:00,48.9,48.94,48.81,48.83,29253.0,46.6673,46.7055,46.5814,46.6005,29253.0
2024-07-05 10:05:00,48.82,48.85,48.77,48.83,21224.0,46.591,46.6196,46.5433,46.6005,21224.0
2024-07-05 10:10:00,48.82,48.86,48.75,48.85,14018.0,46.591,46.6292,46.5242,46.6196,14018.0
2024-07-05 10:15:00,48.86,48.86,48.76,48.81,19902.0,46.6292,46.6292,46.5337,46.5814,19902.0
2024-07-05 10:20:00,48.83,48.93,48.82,48.91,16063.0,46.6005,46.696,46.591,46.6769,16063.0
2024-07-05 10:25:00,48.92,48.99,48.91,48.91,13461.0,46.6864,46.7532,46.6769,46.6769,13461.0
2024-07-05 10:30:00,48.91,48.97,48.88,48.95,16678.0,46.6769,46.7341,46.6482,46.715,16678.0
2024-07-05 10:35:00,48.95,48.97,48.94,48.96,10555.0,46.715,46.7341,46.7055,46.7246,10555.0
2024-07-05 10:40:00,48.96,49.0,48.95,48.98,21482.0,46.7246,46.7628,46.715,46.7437,21482.0
2024-07-05 10:45:00,48.97,48.99,48.94,48.94,15947.0,46.7341,46.7532,46.7055,46.7055,15947.0
2024-07-05 10:50:00,48.93,49.03,48.92,49.02,15272.0,46.696,46.7914,46.6864,46.7819,15272.0
2024-07-05 10:55:00,49.03,49.06,48.97,49.03,11577.0,46.7914,46.82,46.7341,46.7914,11577.0
2024-07-05 11:00:00,49.03,49.04,48.98,49.0,15651.0,46.7914,46.8009,46.7437,46.7628,15651.0
2024-07-05 11:05:00,49.0,49.06,48.98,49.04,12586.0,46.7628,46.82,46.7437,46.8009,12586.0
2024-07-05 11:10:00,49.04,49.11,49.01,49.07,12297.0,46.8009,46.8677,46.7723,46.8296,12297.0
2024-07-05 11:15:00,49.07,49.07,49.01,49.03,8114.0,46.8296,46.8296,46.7723,46.7914,8114.0
2024-07-05 11:20:00,49.02,49.07,49.01,49.02,24179.0,46.7819,46.8296,46.7723,46.7819,24179.0
2024-07-05 11:25:00,49.02,49.03,48.99,49.01,8945.0,46.7819,46.7914,46.7532,46.7723,8945.0
2024-07-05 11:30:00,49.0,49.02,48.95,49.01,16071.0,46.7628,46.7819,46.715,46.7723,16071.0
2024-07-05 11:35:00,49.02,49.11,49.01,49.11,20069.0,46.7819,46.8677,46.7723,46.8677,20069.0
2024-07-05 11:40:00,49.11,49.19,49.11,49.19,14046.0,46.8677,46.9441,46.8677,46.9441,14046.0
2024-07-05 11:45:00,49.19,49.27,49.18,49.23,14375.0,46.9441,47.0204,46.9345,46.9823,14375.0
2024-07-05 11:50:00,49.24,49.24,49.17,49.17,7442.0,46.9918,46.9918,46.925,46.925,7442.0
2024-07-05 11:55:00,49.16,49.18,49.1,49.1,8542.0,46.9155,46.9345,46.8582,46.8582,8542.0
2024-07-05 12:00:00,49.07,49.1,49.04,49.04,10161.0,46.8296,46.8582,46.8009,46.8009,10161.0
2024-07-05 12:05:00,49.04,49.11,49.03,49.07,10251.0,46.8009,46.8677,46.7914,46.8296,10251.0
2024-07-05 12:10:00,49.07,49.08,49.01,49.01,10337.0,46.8296,46.8391,46.7723,46.7723,10337.0
2024-07-05 12:15:00,49.01,49.01,48.95,48.95,8529.0,46.7723,46.7723,46.715,46.715,8529.0
2024-07-05 12:20:00,48.97,48.97,48.95,48.97,11893.0,46.7341,46.7341,46.715,46.7341,11893.0
2024-07-05 12:25:00,48.97,49.0,48.95,48.96,14320.0,46.7341,46.7628,46.715,46.7246,14320.0
2024-07-05 12:30:00,48.96,48.96,48.92,48.94,12012.0,46.7246,46.7246,46.6864,46.7055,12012.0
2024-07-05 12:35:00,48.94,48.96,48.94,48.96,10803.0,46.7055,46.7246,46.7055,46.7246,10803.0
2024-07-05 12:40:00,48.96,48.98,48.93,48.98,11057.0,46.7246,46.7437,46.696,46.7437,11057.0
2024-07-05 12:45:00,48.98,49.0,48.96,48.98,15518.0,46.7437,46.7628,46.7246,46.7437,15518.0
2024-07-05 12:50:00,48.98,49.0,48.97,48.98,5112.0,46.7437,46.7628,46.7341,46.7437,5112.0
2024-07-05 12:55:00,48.99,49.03,48.98,49.02,8209.0,46.7532,46.7914,46.7437,46.7819,8209.0
2024-07-05 13:00:00,49.02,49.03,48.99,48.99,6800.0,46.7819,46.7914,46.7532,46.7532,6800.0
2024-07-05 13:05:00,48.99,49.06,48.99,49.05,8293.0,46.7532,46.82,46.7532,46.8105,8293.0
2024-07-05 13:10:00,49.06,49.07,49.04,49.05,7997.0,46.82,46.8296,46.8009,46.8105,7997.0
2024-07-05 13:15:00,49.04,49.06,49.02,49.02,6173.0,46.8009,46.82,46.7819,46.7819,6173.0
2024-07-05 13:20:00,49.02,49.04,49.01,49.02,6987.0,46.7819,46.8009,46.7723,46.7819,6987.0
2024-07-05 13:25:00,49.02,49.04,48.99,49.0,6387.0,46.7819,46.8009,46.7532,46.7628,6387.0
2024-07-05 13:30:00,49.0,49.0,48.92,48.95,13320.0,46.7628,46.7628,46.6864,46.715,13320.0
2024-07-05 13:35:00,48.95,49.0,48.94,48.98,12396.0,46.715,46.7628,46.7055,46.7437,12396.0
2024-07-05 13:40:00,48.98,49.05,48.98,49.05,10513.0,46.7437,46.8105,46.7437,46.8105,10513.0
2024-07-05 13:45:00,49.05,49.05,49.01,49.02,7875.0,46.8105,46.8105,46.7723,46.7819,7875.0
2024-07-05 13:50:00,49.02,49.02,49.0,49.02,5820.0,46.7819,46.7819,46.7628,46.7819,5820.0
2024-07-05 13:55:00,49.01,49.04,49.01,49.03,12040.0,46.7723,46.8009,46.7723,46.7914,12040.0
2024-07-05 14:00:00,49.03,49.06,49.02,49.03,11886.0,46.7914,46.82,46.7819,46.7914,11886.0
2024-07-05 14:05:00,49.02,49.03,48.96,48.98,17206.0,46.7819,46.7914,46.7246,46.7437,17206.0
2024-07-05 14:10:00,48.98,48.98,48.97,48.98,7318.0,46.7437,46.7437,46.7341,46.7437,7318.0
2024-07-05 14:15:00,48.98,49.02,48.97,49.02,11435.0,46.7437,46.7819,46.7341,46.7819,11435.0
2024-07-05 14:20:00,49.02,49.02,48.98,48.99,7137.0,46.7819,46.7819,46.7437,46.7532,7137.0
2024-07-05 14:25:00,48.98,49.02,48.98,49.01,10208.0,46.7437,46.7819,46.7437,46.7723,10208.0
2024-07-05 14:30:00,49.0,49.01,48.97,49.01,13639.0,46.7628,46.7723,46.7341,46.7723,13639.0
2024-07-05 14:35:00,49.02,49.02,48.94,48.95,8348.0,46.7819,46.7819,46.7055,46.715,8348.0
2024-07-05 14:40:00,48.94,48.96,48.93,48.94,7715.0,46.7055,46.7246,46.696,46.7055,7715.0
2024-07-05 14:45:00,48.94,48.97,48.94,48.96,15697.0,46.7055,46.7341,46.7055,46.7246,15697.0
2024-07-05 14:50:00,48.96,49.01,48.95,49.01,9275.0,46.7246,46.7723,46.715,46.7723,9275.0
2024-07-05 14:55:00,49.01,49.01,48.97,48.98,10556.0,46.7723,46.7723,46.7341,46.7437,10556.0
2024-07-05 15:00:00,48.98,48.99,48.96,48.97,13533.0,46.7437,46.7532,46.7246,46.7341,13533.0
2024-07-05 15:05:00,48.98,48.98,48.92,48.92,14943.0,46.7437,46.7437,46.6864,46.6864,14943.0
2024-07-05 15:10:00,48.93,48.96,48.92,48.96,24410.0,46.696,46.7246,46.6864,46.7246,24410.0
2024-07-05 15:15:00,48.96,48.97,48.93,48.95,14609.0,46.7246,46.7341,46.696,46.715,14609.0
2024-07-05 15:20:00,48.94,48.94,48.9,48.93,18289.0,46.7055,46.7055,46.6673,46.696,18289.0
2024-07-05 15:25:00,48.92,48.93,48.86,48.87,23878.0,46.6864,46.696,46.6292,46.6387,23878.0
2024-07-05 15:30:00,48.88,48.94,48.88,48.93,26403.0,46.6482,46.7055,46.6482,46.696,26403.0
2024-07-05 15:35:00,48.93,48.99,48.92,48.97,15363.0,46.696,46.7532,46.6864,46.7341,15363.0
2024-07-05 15:40:00,48.98,49.01,48.96,49.01,23962.0,46.7437,46.7723,46.7246,46.7723,23962.0
2024-07-05 15:45:00,49.01,49.09,49.0,49.09,40336.0,46.7723,46.8487,46.7628,46.8487,40336.0
2024-07-05 15:50:00,49.09,49.13,49.08,49.09,78520.0,46.8487,46.8868,46.8391,46.8487,78520.0
2024-07-05 15:55:00,49.08,49.12,49.04,49.11,222377.0,46.8391,46.8773,46.8009,46.8677,222377.0
2024-07-08 09:30:00,49.11,49.11,48.88,49.03,43182.0,46.8677,46.8677,46.6482,46.7914,43182.0
2024-07-08 09:35:00,49.03,49.13,48.93,48.97,23564.0,46.7914,46.8868,46.696,46.7341,23564.0
2024-07-08 09:40:00,48.98,49.09,48.92,49.0,22535.0,46.7437,46.8487,46.6864,46.7628,22535.0
2024-07-08 09:45:00,48.99,49.11,48.99,49.09,6775.0,46.7532,46.8677,46.7532,46.8487,6775.0
2024-07-08 09:50:00,49.09,49.09,49.02,49.05,8726.0,46.8487,46.8487,46.7819,46.8105,8726.0
2024-07-08 09:55:00,49.04,49.09,49.03,49.08,11092.0,46.8009,46.8487,46.7914,46.8391,11092.0
2024-07-08 10:00:00,49.08,49.22,49.07,49.2,20508.0,46.8391,46.9727,46.8296,46.9536,20508.0
2024-07-08 10:05:00,49.2,49.21,49.11,49.16,9015.0,46.9536,46.9632,46.8677,46.9155,9015.0
2024-07-08 10:10:00,49.18,49.21,49.13,49.14,12792.0,46.9345,46.9632,46.8868,46.8964,12792.0
2024-07-08 10:15:00,49.15,49.17,49.07,49.08,14469.0,46.9059,46.925,46.8296,46.8391,14469.0
2024-07-08 10:20:00,49.06,49.16,49.05,49.16,25176.0,46.82,46.9155,46.8105,46.9155,25176.0
2024-07-08 10:25:00,49.17,49.19,49.1,49.16,7819.0,46.925,46.9441,46.8582,46.9155,7819.0
2024-07-08 10:30:00,49.16,49.17,49.12,49.17,8393.0,46.9155,46.925,46.8773,46.925,8393.0
2024-07-08 10:35:00,49.17,49.22,49.15,49.18,11484.0,46.925,46.9727,46.9059,46.9345,11484.0
2024-07-08 10:40:00,49.18,49.2,49.16,49.19,8898.0,46.9345,46.9536,46.9155,46.9441,8898.0
2024-07-08 10:45:00,49.17,49.17,49.11,49.13,11667.0,46.925,46.925,46.8677,46.8868,11667.0
2024-07-08 10:50:00,49.13,49.19,49.12,49.14,14663.0,46.8868,46.9441,46.8773,46.8964,14663.0
2024-07-08 10:55:00,49.14,49.2,49.14,49.16,11644.0,46.8964,46.9536,46.8964,46.9155,11644.0
2024-07-08 11:00:00,49.14,49.14,49.08,49.12,11039.0,46.8964,46.8964,46.8391,46.8773,11039.0
2024-07-08 11:05:00,49.13,49.21,49.12,49.18,9154.0,46.8868,46.9632,46.8773,46.9345,9154.0
2024-07-08 11:10:00,49.19,49.19,49.12,49.13,5868.0,46.9441,46.9441,46.8773,46.8868,5868.0
2024-07-08 11:15:00,49.12,49.13,49.06,49.07,15533.0,46.8773,46.8868,46.82,46.8296,15533.0
2024-07-08 11:20:00,49.06,49.06,49.02,49.04,14089.0,46.82,46.82,46.7819,46.8009,14089.0
2024-07-08 11:25:00,49.03,49.04,48.96,48.97,12664.0,46.7914,46.8009,46.7246,46.7341,12664.0
2024-07-08 11:30:00,48.97,49.01,48.94,49.0,19369.0,46.7341,46.7723,46.7055,46.7628,19369.0
2024-07-08 11:35:00,49.01,49.03,48.97,49.0,17262.0,46.7723,46.7914,46.7341,46.7628,17262.0
2024-07-08 11:40:00,48.99,49.02,48.97,49.02,10686.0,46.7532,46.7819,46.7341,46.7819,10686.0
2024-07-08 11:45:00,49.03,49.06,49.0,49.05,18253.0,46.7914,46.82,46.7628,46.8105,18253.0
2024-07-08 11:50:00,49.05,49.19,49.04,49.19,175598.0,46.8105,46.9441,46.8009,46.9441,175598.0
2024-07-08 11:55:00,49.19,49.21,49.18,49.2,23106.0,46.9441,46.9632,46.9345,46.9536,23106.0
2024-07-08 12:00:00,49.2,49.2,49.12,49.14,41797.0,46.9536,46.9536,46.8773,46.8964,41797.0
2024-07-08 12:05:00,49.15,49.2,49.14,49.17,9237.0,46.9059,46.9536,46.8964,46.925,9237.0
2024-07-08 12:10:00,49.16,49.24,49.15,49.22,15392.0,46.9155,46.9918,46.9059,46.9727,15392.0
2024-07-08 12:15:00,49.22,49.26,49.22,49.25,21632.0,46.9727,47.0109,46.9727,47.0014,21632.0
2024-07-08 12:20:00,49.25,49.33,49.25,49.32,26269.0,47.0014,47.0777,47.0014,47.0682,26269.0
2024-07-08 12:25:00,49.32,49.36,49.31,49.36,50933.0,47.0682,47.1063,47.0586,47.1063,50933.0
2024-07-08 12:30:00,49.36,49.37,49.35,49.36,10980.0,47.1063,47.1159,47.0968,47.1063,10980.0
2024-07-08 12:35:00,49.36,49.41,49.35,49.41,11252.0,47.1063,47.154,47.0968,47.154,11252.0
2024-07-08 12:40:00,49.41,49.43,49.35,49.42,23474.0,47.154,47.1731,47.0968,47.1636,23474.0
2024-07-08 12:45:00,49.42,49.43,49.38,49.38,26457.0,47.1636,47.1731,47.1254,47.1254,26457.0
2024-07-08 12:50:00,49.38,49.38,49.28,49.29,10276.0,47.1254,47.1254,47.03,47.0395,10276.0
2024-07-08 12:55:00,49.28,49.29,49.26,49.29,13752.0,47.03,47.0395,47.0109,47.0395,13752.0
2024-07-08 13:00:00,49.28,49.29,49.19,49.19,12730.0,47.03,47.0395,46.9441,46.9441,12730.0
2024-07-08 13:05:00,49.18,49.2,49.09,49.11,50652.0,46.9345,46.9536,46.8487,46.8677,50652.0
2024-07-08 13:10:00,49.11,49.11,49.07,49.09,9298.0,46.8677,46.8677,46.8296,46.8487,9298.0
2024-07-08 13:15:00,49.08,49.13,49.08,49.12,27518.0,46.8391,46.8868,46.8391,46.8773,27518.0
2024-07-08 13:20:00,49.12,49.16,49.12,49.16,26817.0,46.8773,46.9155,46.8773,46.9155,26817.0
2024-07-08 13:25:00,49.15,49.16,49.12,49.14,33465.0,46.9059,46.9155,46.8773,46.8964,33465.0
2024-07-08 13:30:00,49.14,49.19,49.12,49.19,26407.0,46.8964,46.9441,46.8773,46.9441,26407.0
2024-07-08 13:35:00,49.19,49.27,49.18,49.26,9051.0,46.9441,47.0204,46.9345,47.0109,9051.0
2024-07-08 13:40:00,49.26,49.26,49.22,49.26,19904.0,47.0109,47.0109,46.9727,47.0109,19904.0
2024-07-08 13:45:00,49.26,49.3,49.26,49.3,6950.0,47.0109,47.0491,47.0109,47.0491,6950.0
2024-07-08 13:50:00,49.29,49.3,49.26,49.28,14578.0,47.0395,47.0491,47.0109,47.03,14578.0
2024-07-08 13:55:00,49.28,49.28,49.25,49.27,12696.0,47.03,47.03,47.0014,47.0204,12696.0
2024-07-08 14:00:00,49.27,49.27,49.25,49.25,5109.0,47.0204,47.0204,47.0014,47.0014,5109.0
2024-07-08 14:05:00,49.26,49.28,49.25,49.27,6666.0,47.0109,47.03,47.0014,47.0204,6666.0
2024-07-08 14:10:00,49.27,49.27,49.22,49.26,12135.0,47.0204,47.0204,46.9727,47.0109,12135.0
2024-07-08 14:15:00,49.26,49.26,49.24,49.24,12607.0,47.0109,47.0109,46.9918,46.9918,12607.0
2024-07-08 14:20:00,49.25,49.25,49.22,49.23,14378.0,47.0014,47.0014,46.9727,46.9823,14378.0
2024-07-08 14:25:00,49.23,49.25,49.22,49.23,11231.0,46.9823,47.0014,46.9727,46.9823,11231.0
2024-07-08 14:30:00,49.23,49.3,49.23,49.28,9749.0,46.9823,47.0491,46.9823,47.03,9749.0
2024-07-08 14:35:00,49.27,49.28,49.25,49.26,10145.0,47.0204,47.03,47.0014,47.0109,10145.0
2024-07-08 14:40:00,49.25,49.25,49.2,49.21,12985.0,47.0014,47.0014,46.9536,46.9632,12985.0
2024-07-08 14:45:00,49.21,49.21,49.17,49.21,11879.0,46.9632,46.9632,46.925,46.9632,11879.0
2024-07-08 14:50:00,49.21,49.22,49.2,49.2,10312.0,46.9632,46.9727,46.9536,46.9536,10312.0
2024-07-08 14:55:00,49.21,49.23,49.2,49.2,13064.0,46.9632,46.9823,46.9536,46.9536,13064.0
2024-07-08 15:00:00,49.2,49.24,49.2,49.23,19802.0,46.9536,46.9918,46.9536,46.9823,19802.0
2024-07-08 15:05:00,49.23,49.26,49.22,49.26,16094.0,46.9823,47.0109,46.9727,47.0109,16094.0
2024-07-08 15:10:00,49.26,49.28,49.24,49.28,25265.0,47.0109,47.03,46.9918,47.03,25265.0
2024-07-08 15:15:00,49.28,49.3,49.26,49.28,16598.0,47.03,47.0491,47.0109,47.03,16598.0
2024-07-08 15:20:00,49.27,49.27,49.22,49.25,16531.0,47.0204,47.0204,46.9727,47.0014,16531.0
2024-07-08 15:25:00,49.25,49.27,49.23,49.23,18097.0,47.0014,47.0204,46.9823,46.9823,18097.0
2024-07-08 15:30:00,49.23,49.33,49.23,49.29,19840.0,46.9823,47.0777,46.9823,47.0395,19840.0
2024-07-08 15:35:00,49.29,49.31,49.28,49.3,17385.0,47.0395,47.0586,47.03,47.0491,17385.0
2024-07-08 15:40:00,49.3,49.31,49.27,49.28,24161.0,47.0491,47.0586,47.0204,47.03,24161.0
2024-07-08 15:45:00,49.29,49.29,49.16,49.21,48942.0,47.0395,47.0395,46.9155,46.9632,48942.0
2024-07-08 15:50:00,49.22,49.27,49.18,49.19,54487.0,46.9727,47.0204,46.9345,46.9441,54487.0
2024-07-08 15:55:00,49.2,49.33,49.19,49.33,291452.0,46.9536,47.0777,46.9441,47.0777,291452.0
2024-07-09 09:30:00,49.21,49.21,49.03,49.1,87963.0,46.9632,46.9632,46.7914,46.8582,87963.0
2024-07-09 09:35:00,49.16,49.27,49.1,49.12,12694.0,46.9155,47.0204,46.8582,46.8773,12694.0
2024-07-09 09:40:00,49.11,49.29,49.11,49.23,44222.0,46.8677,47.0395,46.8677,46.9823,44222.0
2024-07-09 09:45:00,49.23,49.26,49.17,49.23,12465.0,46.9823,47.0109,46.925,46.9823,12465.0
2024-07-09 09:50:00,49.23,49.3,49.19,49.3,13703.0,46.9823,47.0491,46.9441,47.0491,13703.0
2024-07-09 09:55:00,49.3,49.36,49.3,49.34,11262.0,47.0491,47.1063,47.0491,47.0872,11262.0
2024-07-09 10:00:00,49.35,49.46,49.35,49.39,24014.0,47.0968,47.2018,47.0968,47.135,24014.0
2024-07-09 10:05:00,49.39,49.44,49.34,49.35,22761.0,47.135,47.1827,47.0872,47.0968,22761.0
2024-07-09 10:10:00,49.34,49.36,49.29,49.32,20477.0,47.0872,47.1063,47.0395,47.0682,20477.0
2024-07-09 10:15:00,49.32,49.34,49.21,49.22,18027.0,47.0682,47.0872,46.9632,46.9727,18027.0
2024-07-09 10:20:00,49.21,49.27,49.2,49.25,11364.0,46.9632,47.0204,46.9536,47.0014,11364.0
2024-07-09 10:25:00,49.25,49.31,49.22,49.27,20361.0,47.0014,47.0586,46.9727,47.0204,20361.0
2024-07-09 10:30:00,49.26,49.27,49.22,49.26,22192.0,47.0109,47.0204,46.9727,47.0109,22192.0
2024-07-09 10:35:00,49.27,49.31,49.24,49.31,37964.0,47.0204,47.0586,46.9918,47.0586,37964.0
2024-07-09 10:40:00,49.31,49.4,49.31,49.39,25199.0,47.0586,47.1445,47.0586,47.135,25199.0
2024-07-09 10:45:00,49.39,49.4,49.32,49.35,18686.0,47.135,47.1445,47.0682,47.0968,18686.0
2024-07-09 10:50:00,49.35,49.35,49.27,49.3,12135.0,47.0968,47.0968,47.0204,47.0491,12135.0
2024-07-09 10:55:00,49.3,49.38,49.3,49.36,10098.0,47.0491,47.1254,47.0491,47.1063,10098.0
2024-07-09 11:00:00,49.36,49.44,49.34,49.44,8039.0,47.1063,47.1827,47.0872,47.1827,8039.0
2024-07-09 11:05:00,49.44,49.49,49.43,49.48,24857.0,47.1827,47.2304,47.1731,47.2209,24857.0
2024-07-09 11:10:00,49.47,49.54,49.46,49.54,19191.0,47.2113,47.2781,47.2018,47.2781,19191.0
2024-07-09 11:15:00,49.53,49.55,49.51,49.54,18264.0,47.2686,47.2877,47.2495,47.2781,18264.0
2024-07-09 11:20:00,49.53,49.54,49.48,49.53,14293.0,47.2686,47.2781,47.2209,47.2686,14293.0
2024-07-09 11:25:00,49.52,49.53,49.48,49.52,10589.0,47.259,47.2686,47.2209,47.259,10589.0
2024-07-09 11:30:00,49.52,49.56,49.51,49.52,11959.0,47.259,47.2972,47.2495,47.259,11959.0
2024-07-09 11:35:00,49.53,49.53,49.46,49.5,12874.0,47.2686,47.2686,47.2018,47.2399,12874.0
2024-07-09 11:40:00,49.51,49.53,49.48,49.53,10746.0,47.2495,47.2686,47.2209,47.2686,10746.0
2024-07-09 11:45:00,49.54,49.6,49.53,49.6,10011.0,47.2781,47.3354,47.2686,47.3354,10011.0
2024-07-09 11:50:00,49.6,49.62,49.58,49.62,9031.0,47.3354,47.3545,47.3163,47.3545,9031.0
2024-07-09 11:55:00,49.61,49.62,49.57,49.59,13718.0,47.3449,47.3545,47.3067,47.3258,13718.0
2024-07-09 12:00:00,49.59,49.67,49.58,49.63,17018.0,47.3258,47.4022,47.3163,47.364,17018.0
2024-07-09 12:05:00,49.62,49.63,49.6,49.62,7464.0,47.3545,47.364,47.3354,47.3545,7464.0
2024-07-09 12:10:00,49.61,49.64,49.6,49.63,9393.0,47.3449,47.3735,47.3354,47.364,9393.0
2024-07-09 12:15:00,49.63,49.67,49.61,49.67,11994.0,47.364,47.4022,47.3449,47.4022,11994.0
2024-07-09 12:20:00,49.66,49.72,49.66,49.71,10666.0,47.3926,47.4499,47.3926,47.4403,10666.0
2024-07-09 12:25:00,49.72,49.79,49.71,49.77,12274.0,47.4499,47.5167,47.4403,47.4976,12274.0
2024-07-09 12:30:00,49.77,49.81,49.76,49.81,11851.0,47.4976,47.5358,47.4881,47.5358,11851.0
2024-07-09 12:35:00,49.8,49.81,49.73,49.78,12325.0,47.5262,47.5358,47.4594,47.5072,12325.0
2024-07-09 12:40:00,49.78,49.83,49.75,49.8,18378.0,47.5072,47.5549,47.4785,47.5262,18378.0
2024-07-09 12:45:00,49.81,49.86,49.81,49.84,10544.0,47.5358,47.5835,47.5358,47.5644,10544.0
2024-07-09 12:50:00,49.84,49.86,49.8,49.83,13316.0,47.5644,47.5835,47.5262,47.5549,13316.0
2024-07-09 12:55:00,49.84,49.88,49.84,49.88,15393.0,47.5644,47.6026,47.5644,47.6026,15393.0
2024-07-09 13:00:00,49.89,49.93,49.87,49.92,14119.0,47.6121,47.6503,47.593,47.6408,14119.0
2024-07-09 13:05:00,49.91,49.92,49.85,49.86,12712.0,47.6312,47.6408,47.574,47.5835,12712.0
2024-07-09 13:10:00,49.85,49.89,49.85,49.86,9245.0,47.574,47.6121,47.574,47.5835,9245.0
2024-07-09 13:15:00,49.86,49.86,49.75,49.77,11900.0,47.5835,47.5835,47.4785,47.4976,11900.0
2024-07-09 13:20:00,49.76,49.87,49.75,49.84,11342.0,47.4881,47.593,47.4785,47.5644,11342.0
2024-07-09 13:25:00,49.85,49.91,49.84,49.89,23991.0,47.574,47.6312,47.5644,47.6121,23991.0
2024-07-09 13:30:00,49.89,49.89,49.83,49.83,9128.0,47.6121,47.6121,47.5549,47.5549,9128.0
2024-07-09 13:35:00,49.83,49.89,49.82,49.85,23941.0,47.5549,47.6121,47.5453,47.574,23941.0
2024-07-09 13:40:00,49.84,49.84,49.8,49.81,9461.0,47.5644,47.5644,47.5262,47.5358,9461.0
2024-07-09 13:45:00,49.8,49.82,49.76,49.8,12959.0,47.5262,47.5453,47.4881,47.5262,12959.0
2024-07-09 13:50:00,49.8,49.82,49.79,49.82,10962.0,47.5262,47.5453,47.5167,47.5453,10962.0
2024-07-09 13:55:00,49.82,49.82,49.76,49.78,10996.0,47.5453,47.5453,47.4881,47.5072,10996.0
2024-07-09 14:00:00,49.77,49.79,49.76,49.79,8342.0,47.4976,47.5167,47.4881,47.5167,8342.0
2024-07-09 14:05:00,49.79,49.81,49.74,49.75,40820.0,47.5167,47.5358,47.469,47.4785,40820.0
2024-07-09 14:10:00,49.75,49.75,49.7,49.7,11736.0,47.4785,47.4785,47.4308,47.4308,11736.0
2024-07-09 14:15:00,49.71,49.73,49.65,49.66,23367.0,47.4403,47.4594,47.3831,47.3926,23367.0
2024-07-09 14:20:00,49.65,49.67,49.62,49.63,10844.0,47.3831,47.4022,47.3545,47.364,10844.0
2024-07-09 14:25:00,49.62,49.63,49.58,49.59,25484.0,47.3545,47.364,47.3163,47.3258,25484.0
2024-07-09 14:30:00,49.58,49.6,49.51,49.53,21081.0,47.3163,47.3354,47.2495,47.2686,21081.0
2024-07-09 14:35:00,49.53,49.59,49.52,49.58,25042.0,47.2686,47.3258,47.259,47.3163,25042.0
2024-07-09 14:40:00,49.59,49.59,49.55,49.56,17246.0,47.3258,47.3258,47.2877,47.2972,17246.0
2024-07-09 14:45:00,49.56,49.59,49.55,49.58,22257.0,47.2972,47.3258,47.2877,47.3163,22257.0
2024-07-09 14:50:00,49.59,49.61,49.54,49.55,25700.0,47.3258,47.3449,47.2781,47.2877,25700.0
2024-07-09 14:55:00,49.54,49.56,49.53,49.55,8210.0,47.2781,47.2972,47.2686,47.2877,8210.0
2024-07-09 15:00:00,49.55,49.55,49.47,49.48,14552.0,47.2877,47.2877,47.2113,47.2209,14552.0
2024-07-09 15:05:00,49.48,49.48,49.42,49.44,16599.0,47.2209,47.2209,47.1636,47.1827,16599.0
2024-07-09 15:10:00,49.45,49.45,49.39,49.41,13654.0,47.1922,47.1922,47.135,47.154,13654.0
2024-07-09 15:15:00,49.41,49.42,49.38,49.39,13776.0,47.154,47.1636,47.1254,47.135,13776.0
2024-07-09 15:20:00,49.4,49.43,49.39,49.41,18207.0,47.1445,47.1731,47.135,47.154,18207.0
2024-07-09 15:25:00,49.41,49.42,49.38,49.41,20366.0,47.154,47.1636,47.1254,47.154,20366.0
2024-07-09 15:30:00,49.42,49.46,49.4,49.44,31910.0,47.1636,47.2018,47.1445,47.1827,31910.0
2024-07-09 15:35:00,49.44,49.54,49.43,49.52,25717.0,47.1827,47.2781,47.1731,47.259,25717.0
2024-07-09 15:40:00,49.52,49.52,49.48,49.49,26541.0,47.259,47.259,47.2209,47.2304,26541.0
2024-07-09 15:45:00,49.5,49.6,49.49,49.59,36859.0,47.2399,47.3354,47.2304,47.3258,36859.0
2024-07-09 15:50:00,49.59,49.59,49.44,49.45,68300.0,47.3258,47.3258,47.1827,47.1922,68300.0
2024-07-09 15:55:00,49.45,49.52,49.43,49.48,210906.0,47.1922,47.259,47.1731,47.2209,210906.0
2024-07-10 09:30:00,49.67,49.73,49.52,49.55,38058.0,47.4022,47.4594,47.259,47.2877,38058.0
2024-07-10 09:35:00,49.51,49.61,49.35,49.49,10100.0,47.2495,47.3449,47.0968,47.2304,10100.0
2024-07-10 09:40:00,49.48,49.49,49.4,49.44,6507.0,47.2209,47.2304,47.1445,47.1827,6507.0
2024-07-10 09:45:00,49.46,49.5,49.31,49.32,10057.0,47.2018,47.2399,47.0586,47.0682,10057.0
2024-07-10 09:50:00,49.32,49.39,49.32,49.35,17782.0,47.0682,47.135,47.0682,47.0968,17782.0
2024-07-10 09:55:00,49.36,49.38,49.32,49.35,15652.0,47.1063,47.1254,47.0682,47.0968,15652.0
2024-07-10 10:00:00,49.36,49.36,49.27,49.28,17540.0,47.1063,47.1063,47.0204,47.03,17540.0
2024-07-10 10:05:00,49.28,49.31,49.18,49.2,17956.0,47.03,47.0586,46.9345,46.9536,17956.0
2024-07-10 10:10:00,49.2,49.28,49.18,49.27,15313.0,46.9536,47.03,46.9345,47.0204,15313.0
2024-07-10 10:15:00,49.27,49.29,49.21,49.22,34062.0,47.0204,47.0395,46.9632,46.9727,34062.0
2024-07-10 10:20:00,49.21,49.31,49.2,49.3,18346.0,46.9632,47.0586,46.9536,47.0491,18346.0
2024-07-10 10:25:00,49.31,49.32,49.27,49.32,9392.0,47.0586,47.0682,47.0204,47.0682,9392.0
2024-07-10 10:30:00,49.32,49.37,49.29,49.37,8810.0,47.0682,47.1159,47.0395,47.1159,8810.0
2024-07-10 10:35:00,49.37,49.42,49.35,49.39,7829.0,47.1159,47.1636,47.0968,47.135,7829.0
2024-07-10 10:40:00,49.39,49.41,49.33,49.41,8734.0,47.135,47.154,47.0777,47.154,8734.0
2024-07-10 10:45:00,49.41,49.45,49.41,49.42,11155.0,47.154,47.1922,47.154,47.1636,11155.0
2024-07-10 10:50:00,49.44,49.49,49.42,49.46,10353.0,47.1827,47.2304,47.1636,47.2018,10353.0
2024-07-10 10:55:00,49.47,49.5,49.44,49.46,11394.0,47.2113,47.2399,47.1827,47.2018,11394.0
2024-07-10 11:00:00,49.47,49.53,49.46,49.5,13483.0,47.2113,47.2686,47.2018,47.2399,13483.0
2024-07-10 11:05:00,49.5,49.51,49.44,49.46,8548.0,47.2399,47.2495,47.1827,47.2018,8548.0
2024-07-10 11:10:00,49.45,49.45,49.4,49.42,15048.0,47.1922,47.1922,47.1445,47.1636,15048.0
2024-07-10 11:15:00,49.42,49.43,49.4,49.43,9501.0,47.1636,47.1731,47.1445,47.1731,9501.0
2024-07-10 11:20:00,49.43,49.49,49.43,49.47,7811.0,47.1731,47.2304,47.1731,47.2113,7811.0
2024-07-10 11:25:00,49.47,49.47,49.42,49.43,9078.0,47.2113,47.2113,47.1636,47.1731,9078.0
2024-07-10 11:30:00,49.43,49.43,49.37,49.37,9006.0,47.1731,47.1731,47.1159,47.1159,9006.0
2024-07-10 11:35:00,49.36,49.36,49.31,49.32,9857.0,47.1063,47.1063,47.0586,47.0682,9857.0
2024-07-10 11:40:00,49.32,49.33,49.29,49.33,5522.0,47.0682,47.0777,47.0395,47.0777,5522.0
2024-07-10 11:45:00,49.33,49.37,49.31,49.36,7291.0,47.0777,47.1159,47.0586,47.1063,7291.0
2024-07-10 11:50:00,49.37,49.39,49.32,49.35,12169.0,47.1159,47.135,47.0682,47.0968,12169.0
2024-07-10 11:55:00,49.34,49.38,49.33,49.38,5153.0,47.0872,47.1254,47.0777,47.1254,5153.0
2024-07-10 12:00:00,49.38,49.4,49.37,49.4,14273.0,47.1254,47.1445,47.1159,47.1445,14273.0
2024-07-10 12:05:00,49.4,49.45,49.38,49.42,13208.0,47.1445,47.1922,47.1254,47.1636,13208.0
2024-07-10 12:10:00,49.42,49.44,49.39,49.43,5064.0,47.1636,47.1827,47.135,47.1731,5064.0
2024-07-10 12:15:00,49.43,49.44,49.38,49.4,14895.0,47.1731,47.1827,47.1254,47.1445,14895.0
2024-07-10 12:20:00,49.41,49.42,49.38,49.4,12875.0,47.154,47.1636,47.1254,47.1445,12875.0
2024-07-10 12:25:00,49.4,49.42,49.38,49.38,9481.0,47.1445,47.1636,47.1254,47.1254,9481.0
2024-07-10 12:30:00,49.38,49.38,49.29,49.3,13268.0,47.1254,47.1254,47.0395,47.0491,13268.0
2024-07-10 12:35:00,49.29,49.35,49.27,49.34,9930.0,47.0395,47.0968,47.0204,47.0872,9930.0
2024-07-10 12:40:00,49.34,49.4,49.31,49.4,10574.0,47.0872,47.1445,47.0586,47.1445,10574.0
2024-07-10 12:45:00,49.4,49.42,49.37,49.41,9955.0,47.1445,47.1636,47.1159,47.154,9955.0
2024-07-10 12:50:00,49.42,49.5,49.41,49.49,9345.0,47.1636,47.2399,47.154,47.2304,9345.0
2024-07-10 12:55:00,49.49,49.5,49.45,49.49,8911.0,47.2304,47.2399,47.1922,47.2304,8911.0
2024-07-10 13:00:00,49.48,49.52,49.46,49.52,10722.0,47.2209,47.259,47.2018,47.259,10722.0
2024-07-10 13:05:00,49.51,49.55,49.51,49.52,9345.0,47.2495,47.2877,47.2495,47.259,9345.0
2024-07-10 13:10:00,49.51,49.53,49.49,49.52,9113.0,47.2495,47.2686,47.2304,47.259,9113.0
2024-07-10 13:15:00,49.53,49.53,49.47,49.52,16216.0,47.2686,47.2686,47.2113,47.259,16216.0
2024-07-10 13:20:00,49.52,49.54,49.48,49.49,7679.0,47.259,47.2781,47.2209,47.2304,7679.0
2024-07-10 13:25:00,49.48,49.49,49.45,49.46,9052.0,47.2209,47.2304,47.1922,47.2018,9052.0
2024-07-10 13:30:00,49.45,49.45,49.41,49.43,9500.0,47.1922,47.1922,47.154,47.1731,9500.0
2024-07-10 13:35:00,49.43,49.46,49.43,49.44,4440.0,47.1731,47.2018,47.1731,47.1827,4440.0
2024-07-10 13:40:00,49.45,49.47,49.44,49.45,5672.0,47.1922,47.2113,47.1827,47.1922,5672.0
2024-07-10 13:45:00,49.46,49.49,49.46,49.46,10167.0,47.2018,47.2304,47.2018,47.2018,10167.0
2024-07-10 13:50:00,49.47,49.49,49.45,49.49,9213.0,47.2113,47.2304,47.1922,47.2304,9213.0
2024-07-10 13:55:00,49.49,49.5,49.47,49.48,10774.0,47.2304,47.2399,47.2113,47.2209,10774.0
2024-07-10 14:00:00,49.48,49.48,49.41,49.43,8444.0,47.2209,47.2209,47.154,47.1731,8444.0
2024-07-10 14:05:00,49.43,49.43,49.41,49.43,4452.0,47.1731,47.1731,47.154,47.1731,4452.0
2024-07-10 14:10:00,49.43,49.45,49.41,49.44,8180.0,47.1731,47.1922,47.154,47.1827,8180.0
2024-07-10 14:15:00,49.44,49.45,49.41,49.43,13019.0,47.1827,47.1922,47.154,47.1731,13019.0
2024-07-10 14:20:00,49.43,49.46,49.43,49.44,6207.0,47.1731,47.2018,47.1731,47.1827,6207.0
2024-07-10 14:25:00,49.44,49.46,49.43,49.43,7633.0,47.1827,47.2018,47.1731,47.1731,7633.0
2024-07-10 14:30:00,49.44,49.46,49.43,49.46,7970.0,47.1827,47.2018,47.1731,47.2018,7970.0
2024-07-10 14:35:00,49.46,49.47,49.45,49.46,12428.0,47.2018,47.2113,47.1922,47.2018,12428.0
2024-07-10 14:40:00,49.46,49.49,49.46,49.48,12427.0,47.2018,47.2304,47.2018,47.2209,12427.0
2024-07-10 14:45:00,49.49,49.59,49.48,49.58,28833.0,47.2304,47.3258,47.2209,47.3163,28833.0
2024-07-10 14:50:00,49.6,49.64,49.59,49.63,13850.0,47.3354,47.3735,47.3258,47.364,13850.0
2024-07-10 14:55:00,49.63,49.67,49.62,49.66,18991.0,47.364,47.4022,47.3545,47.3926,18991.0
2024-07-10 15:00:00,49.66,49.7,49.65,49.66,16452.0,47.3926,47.4308,47.3831,47.3926,16452.0
2024-07-10 15:05:00,49.66,49.69,49.66,49.69,12248.0,47.3926,47.4213,47.3926,47.4213,12248.0
2024-07-10 15:10:00,49.69,49.7,49.67,49.69,9967.0,47.4213,47.4308,47.4022,47.4213,9967.0
2024-07-10 15:15:00,49.69,49.7,49.67,49.69,19341.0,47.4213,47.4308,47.4022,47.4213,19341.0
2024-07-10 15:20:00,49.7,49.72,49.69,49.7,14160.0,47.4308,47.4499,47.4213,47.4308,14160.0
2024-07-10 15:25:00,49.71,49.73,49.62,49.62,20723.0,47.4403,47.4594,47.3545,47.3545,20723.0
2024-07-10 15:30:00,49.62,49.69,49.61,49.65,14186.0,47.3545,47.4213,47.3449,47.3831,14186.0
2024-07-10 15:35:00,49.65,49.65,49.59,49.59,16895.0,47.3831,47.3831,47.3258,47.3258,16895.0
2024-07-10 15:40:00,49.6,49.6,49.55,49.57,26783.0,47.3354,47.3354,47.2877,47.3067,26783.0
2024-07-10 15:45:00,49.57,49.65,49.56,49.62,22840.0,47.3067,47.3831,47.2972,47.3545,22840.0
2024-07-10 15:50:00,49.61,49.72,49.6,49.68,69793.0,47.3449,47.4499,47.3354,47.4117,69793.0
2024-07-10 15:55:00,49.69,49.79,49.66,49.75,135616.0,47.4213,47.5167,47.3926,47.4785,135616.0
2024-07-11 09:30:00,50.14,50.19,49.95,50.09,53678.0,47.8507,47.8984,47.6694,47.803,53678.0
2024-07-11 09:35:00,50.08,50.18,50.05,50.11,7850.0,47.7935,47.8889,47.7648,47.8221,7850.0
2024-07-11 09:40:00,50.12,50.2,50.06,50.2,7998.0,47.8316,47.908,47.7744,47.908,7998.0
2024-07-11 09:45:00,50.19,50.33,50.19,50.31,32128.0,47.8984,48.032,47.8984,48.013,32128.0
2024-07-11 09:50:00,50.34,50.47,50.32,50.47,16790.0,48.0416,48.1656,48.0225,48.1656,16790.0
2024-07-11 09:55:00,50.47,50.54,50.44,50.54,37490.0,48.1656,48.2325,48.137,48.2325,37490.0
2024-07-11 10:00:00,50.52,50.69,50.52,50.66,33987.0,48.2134,48.3756,48.2134,48.347,33987.0
2024-07-11 10:05:00,50.68,50.82,50.67,50.8,23289.0,48.3661,48.4997,48.3565,48.4806,23289.0
2024-07-11 10:10:00,50.8,50.91,50.77,50.89,15205.0,48.4806,48.5856,48.452,48.5665,15205.0
2024-07-11 10:15:00,50.9,50.99,50.9,50.99,21178.0,48.576,48.6619,48.576,48.6619,21178.0
2024-07-11 10:20:00,51.0,51.07,50.94,51.0,41116.0,48.6715,48.7383,48.6142,48.6715,41116.0
2024-07-11 10:25:00,50.99,51.06,50.98,50.99,21311.0,48.6619,48.7287,48.6524,48.6619,21311.0
2024-07-11 10:30:00,50.96,51.01,50.88,50.93,22016.0,48.6333,48.681,48.5569,48.6046,22016.0
2024-07-11 10:35:00,50.89,50.9,50.82,50.84,17842.0,48.5665,48.576,48.4997,48.5188,17842.0
2024-07-11 10:40:00,50.84,50.94,50.78,50.93,44701.0,48.5188,48.6142,48.4615,48.6046,44701.0
2024-07-11 10:45:00,50.94,51.04,50.91,51.03,53200.0,48.6142,48.7096,48.5856,48.7001,53200.0
2024-07-11 10:50:00,51.03,51.05,50.91,50.91,30733.0,48.7001,48.7192,48.5856,48.5856,30733.0
2024-07-11 10:55:00,50.91,51.02,50.9,50.99,25137.0,48.5856,48.6905,48.576,48.6619,25137.0
2024-07-11 11:00:00,51.0,51.12,51.0,51.11,38191.0,48.6715,48.786,48.6715,48.7764,38191.0
2024-07-11 11:05:00,51.12,51.21,51.09,51.21,34720.0,48.786,48.8719,48.7573,48.8719,34720.0
2024-07-11 11:10:00,51.21,51.25,51.16,51.18,19271.0,48.8719,48.91,48.8241,48.8432,19271.0
2024-07-11 11:15:00,51.18,51.21,51.11,51.16,20374.0,48.8432,48.8719,48.7764,48.8241,20374.0
2024-07-11 11:20:00,51.15,51.18,51.09,51.13,14837.0,48.8146,48.8432,48.7573,48.7955,14837.0
2024-07-11 11:25:00,51.13,51.16,51.09,51.14,13022.0,48.7955,48.8241,48.7573,48.8051,13022.0
2024-07-11 11:30:00,51.12,51.24,51.08,51.23,18867.0,48.786,48.9005,48.7478,48.8909,18867.0
2024-07-11 11:35:00,51.24,51.32,51.21,51.32,26349.0,48.9005,48.9768,48.8719,48.9768,26349.0
2024-07-11 11:40:00,51.32,51.36,51.29,51.35,27681.0,48.9768,49.015,48.9482,49.0055,27681.0
2024-07-11 11:45:00,51.34,51.34,51.28,51.31,55787.0,48.9959,48.9959,48.9387,48.9673,55787.0
2024-07-11 11:50:00,51.3,51.34,51.27,51.3,14724.0,48.9578,48.9959,48.9291,48.9578,14724.0
2024-07-11 11:55:00,51.3,51.38,51.29,51.38,28524.0,48.9578,49.0341,48.9482,49.0341,28524.0
2024-07-11 12:00:00,51.38,51.38,51.27,51.29,13965.0,49.0341,49.0341,48.9291,48.9482,13965.0
2024-07-11 12:05:00,51.28,51.3,51.24,51.29,21280.0,48.9387,48.9578,48.9005,48.9482,21280.0
2024-07-11 12:10:00,51.3,51.3,51.13,51.21,42573.0,48.9578,48.9578,48.7955,48.8719,42573.0
2024-07-11 12:15:00,51.21,51.23,51.09,51.11,19312.0,48.8719,48.8909,48.7573,48.7764,19312.0
2024-07-11 12:20:00,51.12,51.17,51.1,51.17,7545.0,48.786,48.8337,48.7669,48.8337,7545.0
2024-07-11 12:25:00,51.17,51.21,51.15,51.21,8299.0,48.8337,48.8719,48.8146,48.8719,8299.0
2024-07-11 12:30:00,51.2,51.24,51.19,51.22,11325.0,48.8623,48.9005,48.8528,48.8814,11325.0
2024-07-11 12:35:00,51.23,51.24,51.2,51.23,16808.0,48.8909,48.9005,48.8623,48.8909,16808.0
2024-07-11 12:40:00,51.23,51.29,51.21,51.29,17771.0,48.8909,48.9482,48.8719,48.9482,17771.0
2024-07-11 12:45:00,51.28,51.34,51.23,51.23,48408.0,48.9387,48.9959,48.8909,48.8909,48408.0
2024-07-11 12:50:00,51.22,51.33,51.22,51.31,17267.0,48.8814,48.9864,48.8814,48.9673,17267.0
2024-07-11 12:55:00,51.3,51.39,51.29,51.38,8499.0,48.9578,49.0436,48.9482,49.0341,8499.0
2024-07-11 13:00:00,51.37,51.39,51.32,51.34,20197.0,49.0246,49.0436,48.9768,48.9959,20197.0
2024-07-11 13:05:00,51.32,51.36,51.3,51.35,11380.0,48.9768,49.015,48.9578,49.0055,11380.0
2024-07-11 13:10:00,51.36,51.4,51.36,51.39,10173.0,49.015,49.0532,49.015,49.0436,10173.0
2024-07-11 13:15:00,51.39,51.42,51.36,51.4,10692.0,49.0436,49.0723,49.015,49.0532,10692.0
2024-07-11 13:20:00,51.41,51.45,51.37,51.4,13880.0,49.0627,49.1009,49.0246,49.0532,13880.0
2024-07-11 13:25:00,51.4,51.43,51.37,51.37,37281.0,49.0532,49.0818,49.0246,49.0246,37281.0
2024-07-11 13:30:00,51.37,51.38,51.32,51.35,11295.0,49.0246,49.0341,48.9768,49.0055,11295.0
2024-07-11 13:35:00,51.35,51.36,51.31,51.32,12759.0,49.0055,49.015,48.9673,48.9768,12759.0
2024-07-11 13:40:00,51.31,51.33,51.31,51.33,5390.0,48.9673,48.9864,48.9673,48.9864,5390.0
2024-07-11 13:45:00,51.33,51.36,51.32,51.35,10152.0,48.9864,49.015,48.9768,49.0055,10152.0
2024-07-11 13:50:00,51.35,51.43,51.35,51.43,25838.0,49.0055,49.0818,49.0055,49.0818,25838.0
2024-07-11 13:55:00,51.43,51.52,51.42,51.49,12311.0,49.0818,49.1677,49.0723,49.1391,12311.0
2024-07-11 14:00:00,51.49,51.6,51.47,51.59,13620.0,49.1391,49.2441,49.12,49.2345,13620.0
2024-07-11 14:05:00,51.59,51.64,51.58,51.64,22139.0,49.2345,49.2822,49.225,49.2822,22139.0
2024-07-11 14:10:00,51.64,51.67,51.56,51.57,46595.0,49.2822,49.3109,49.2059,49.2154,46595.0
2024-07-11 14:15:00,51.58,51.59,51.51,51.52,17579.0,49.225,49.2345,49.1582,49.1677,17579.0
2024-07-11 14:20:00,51.52,51.52,51.47,51.51,31618.0,49.1677,49.1677,49.12,49.1582,31618.0
2024-07-11 14:25:00,51.52,51.56,51.49,51.56,38217.0,49.1677,49.2059,49.1391,49.2059,38217.0
2024-07-11 14:30:00,51.55,51.58,51.52,51.54,38290.0,49.1963,49.225,49.1677,49.1868,38290.0
2024-07-11 14:35:00,51.54,51.55,51.44,51.48,22448.0,49.1868,49.1963,49.0914,49.1295,22448.0
2024-07-11 14:40:00,51.48,51.57,51.47,51.55,32701.0,49.1295,49.2154,49.12,49.1963,32701.0
2024-07-11 14:45:00,51.55,51.56,51.52,51.56,16027.0,49.1963,49.2059,49.1677,49.2059,16027.0
2024-07-11 14:50:00,51.55,51.57,51.51,51.53,36829.0,49.1963,49.2154,49.1582,49.1773,36829.0
2024-07-11 14:55:00,51.53,51.58,51.53,51.56,15854.0,49.1773,49.225,49.1773,49.2059,15854.0
2024-07-11 15:00:00,51.56,51.57,51.52,51.54,31989.0,49.2059,49.2154,49.1677,49.1868,31989.0
2024-07-11 15:05:00,51.54,51.55,51.49,51.51,23475.0,49.1868,49.1963,49.1391,49.1582,23475.0
2024-07-11 15:10:00,51.52,51.57,51.51,51.56,15608.0,49.1677,49.2154,49.1582,49.2059,15608.0
2024-07-11 15:15:00,51.56,51.6,51.54,51.57,17662.0,49.2059,49.2441,49.1868,49.2154,17662.0
2024-07-11 15:20:00,51.58,51.59,51.54,51.58,18420.0,49.225,49.2345,49.1868,49.225,18420.0
2024-07-11 15:25:00,51.58,51.6,51.57,51.57,14097.0,49.225,49.2441,49.2154,49.2154,14097.0
2024-07-11 15:30:00,51.57,51.61,51.53,51.56,49729.0,49.2154,49.2536,49.1773,49.2059,49729.0
2024-07-11 15:35:00,51.57,51.63,51.56,51.58,50697.0,49.2154,49.2727,49.2059,49.225,50697.0
2024-07-11 15:40:00,51.58,51.68,51.57,51.63,44632.0,49.225,49.3204,49.2154,49.2727,44632.0
2024-07-11 15:45:00,51.64,51.7,51.61,51.69,121275.0,49.2822,49.3395,49.2536,49.3299,121275.0
2024-07-11 15:50:00,51.69,51.73,51.57,51.61,190925.0,49.3299,49.3681,49.2154,49.2536,190925.0
2024-07-11 15:55:00,51.6,51.66,51.55,51.63,354175.0,49.2441,49.3013,49.1963,49.2727,354175.0
2024-07-12 09:30:00,51.75,51.87,51.58,51.71,115322.0,49.3872,49.5017,49.225,49.349,115322.0
2024-07-12 09:35:00,51.7,51.75,51.58,51.64,34247.0,49.3395,49.3872,49.225,49.2822,34247.0
2024-07-12 09:40:00,51.63,51.65,51.52,51.62,23449.0,49.2727,49.2918,49.1677,49.2631,23449.0
2024-07-12 09:45:00,51.6,51.66,51.58,51.61,49661.0,49.2441,49.3013,49.225,49.2536,49661.0
2024-07-12 09:50:00,51.59,51.62,51.56,51.61,9413.0,49.2345,49.2631,49.2059,49.2536,9413.0
2024-07-12 09:55:00,51.62,51.63,51.55,51.56,10140.0,49.2631,49.2727,49.1963,49.2059,10140.0
2024-07-12 10:00:00,51.56,51.67,51.52,51.67,19647.0,49.2059,49.3109,49.1677,49.3109,19647.0
2024-07-12 10:05:00,51.76,51.81,51.67,51.79,89707.0,49.3968,49.4445,49.3109,49.4254,89707.0
2024-07-12 10:10:00,51.8,51.91,51.76,51.9,19844.0,49.4349,49.5399,49.3968,49.5304,19844.0
2024-07-12 10:15:00,51.9,51.99,51.88,51.98,17873.0,49.5304,49.6162,49.5113,49.6067,17873.0
2024-07-12 10:20:00,51.97,51.98,51.87,51.89,16844.0,49.5972,49.6067,49.5017,49.5208,16844.0
2024-07-12 10:25:00,51.9,51.95,51.89,51.93,17908.0,49.5304,49.5781,49.5208,49.559,17908.0
2024-07-12 10:30:00,51.93,51.94,51.83,51.84,20220.0,49.559,49.5685,49.4636,49.4731,20220.0
2024-07-12 10:35:00,51.84,51.85,51.71,51.73,22031.0,49.4731,49.4826,49.349,49.3681,22031.0
2024-07-12 10:40:00,51.73,51.82,51.73,51.81,27754.0,49.3681,49.454,49.3681,49.4445,27754.0
2024-07-12 10:45:00,51.79,51.88,51.79,51.83,17195.0,49.4254,49.5113,49.4254,49.4636,17195.0
2024-07-12 10:50:00,51.84,51.89,51.83,51.88,14273.0,49.4731,49.5208,49.4636,49.5113,14273.0
2024-07-12 10:55:00,51.88,51.91,51.86,51.9,12217.0,49.5113,49.5399,49.4922,49.5304,12217.0
2024-07-12 11:00:00,51.9,51.94,51.88,51.91,11231.0,49.5304,49.5685,49.5113,49.5399,11231.0
2024-07-12 11:05:00,51.91,51.96,51.9,51.94,13130.0,49.5399,49.5876,49.5304,49.5685,13130.0
2024-07-12 11:10:00,51.95,51.95,51.88,51.94,23090.0,49.5781,49.5781,49.5113,49.5685,23090.0
2024-07-12 11:15:00,51.94,51.99,51.93,51.98,13317.0,49.5685,49.6162,49.559,49.6067,13317.0
2024-07-12 11:20:00,51.98,52.02,51.97,51.99,24450.0,49.6067,49.6449,49.5972,49.6162,24450.0
2024-07-12 11:25:00,52.0,52.0,51.88,51.91,13073.0,49.6258,49.6258,49.5113,49.5399,13073.0
2024-07-12 11:30:00,51.91,52.01,51.91,51.98,19882.0,49.5399,49.6353,49.5399,49.6067,19882.0
2024-07-12 11:35:00,51.99,52.04,51.99,52.0,22088.0,49.6162,49.664,49.6162,49.6258,22088.0
2024-07-12 11:40:00,52.0,52.04,51.96,52.02,16443.0,49.6258,49.664,49.5876,49.6449,16443.0
2024-07-12 11:45:00,52.02,52.04,51.99,52.0,10011.0,49.6449,49.664,49.6162,49.6258,10011.0
2024-07-12 11:50:00,52.01,52.07,52.01,52.06,10546.0,49.6353,49.6926,49.6353,49.6831,10546.0
2024-07-12 11:55:00,52.07,52.1,52.06,52.1,19060.0,49.6926,49.7212,49.6831,49.7212,19060.0
2024-07-12 12:00:00,52.1,52.13,52.05,52.12,21359.0,49.7212,49.7499,49.6735,49.7403,21359.0
2024-07-12 12:05:00,52.12,52.17,52.11,52.15,10068.0,49.7403,49.788,49.7308,49.7689,10068.0
2024-07-12 12:10:00,52.16,52.2,52.14,52.15,14113.0,49.7785,49.8167,49.7594,49.7689,14113.0
2024-07-12 12:15:00,52.15,52.19,52.15,52.19,12762.0,49.7689,49.8071,49.7689,49.8071,12762.0
2024-07-12 12:20:00,52.19,52.23,52.19,52.23,14053.0,49.8071,49.8453,49.8071,49.8453,14053.0
2024-07-12 12:25:00,52.23,52.24,52.19,52.23,25117.0,49.8453,49.8548,49.8071,49.8453,25117.0
2024-07-12 12:30:00,52.23,52.26,52.23,52.24,19913.0,49.8453,49.8739,49.8453,49.8548,19913.0
2024-07-12 12:35:00,52.24,52.24,52.19,52.21,12712.0,49.8548,49.8548,49.8071,49.8262,12712.0
2024-07-12 12:40:00,52.21,52.26,52.21,52.25,31264.0,49.8262,49.8739,49.8262,49.8644,31264.0
2024-07-12 12:45:00,52.25,52.28,52.21,52.21,38510.0,49.8644,49.893,49.8262,49.8262,38510.0
2024-07-12 12:50:00,52.22,52.23,52.17,52.18,12553.0,49.8357,49.8453,49.788,49.7976,12553.0
2024-07-12 12:55:00,52.18,52.19,52.17,52.18,13694.0,49.7976,49.8071,49.788,49.7976,13694.0
2024-07-12 13:00:00,52.18,52.19,52.14,52.16,12913.0,49.7976,49.8071,49.7594,49.7785,12913.0
2024-07-12 13:05:00,52.16,52.18,52.15,52.18,12858.0,49.7785,49.7976,49.7689,49.7976,12858.0
2024-07-12 13:10:00,52.19,52.2,52.13,52.16,17153.0,49.8071,49.8167,49.7499,49.7785,17153.0
2024-07-12 13:15:00,52.15,52.18,52.15,52.18,10950.0,49.7689,49.7976,49.7689,49.7976,10950.0
2024-07-12 13:20:00,52.18,52.21,52.17,52.21,9529.0,49.7976,49.8262,49.788,49.8262,9529.0
2024-07-12 13:25:00,52.2,52.22,52.18,52.22,9932.0,49.8167,49.8357,49.7976,49.8357,9932.0
2024-07-12 13:30:00,52.22,52.24,52.17,52.23,13549.0,49.8357,49.8548,49.788,49.8453,13549.0
2024-07-12 13:35:00,52.23,52.27,52.21,52.26,7574.0,49.8453,49.8835,49.8262,49.8739,7574.0
2024-07-12 13:40:00,52.27,52.27,52.23,52.26,18395.0,49.8835,49.8835,49.8453,49.8739,18395.0
2024-07-12 13:45:00,52.26,52.26,52.22,52.26,18132.0,49.8739,49.8739,49.8357,49.8739,18132.0
2024-07-12 13:50:00,52.25,52.29,52.24,52.29,14125.0,49.8644,49.9026,49.8548,49.9026,14125.0
2024-07-12 13:55:00,52.29,52.3,52.25,52.26,19380.0,49.9026,49.9121,49.8644,49.8739,19380.0
2024-07-12 14:00:00,52.26,52.31,52.23,52.31,18524.0,49.8739,49.9216,49.8453,49.9216,18524.0
2024-07-12 14:05:00,52.31,52.34,52.28,52.29,22226.0,49.9216,49.9503,49.893,49.9026,22226.0
2024-07-12 14:10:00,52.3,52.32,52.2,52.21,19561.0,49.9121,49.9312,49.8167,49.8262,19561.0
2024-07-12 14:15:00,52.21,52.29,52.21,52.28,15518.0,49.8262,49.9026,49.8262,49.893,15518.0
2024-07-12 14:20:00,52.27,52.29,52.22,52.23,31091.0,49.8835,49.9026,49.8357,49.8453,31091.0
2024-07-12 14:25:00,52.23,52.24,52.21,52.23,24801.0,49.8453,49.8548,49.8262,49.8453,24801.0
2024-07-12 14:30:00,52.23,52.27,52.22,52.25,24769.0,49.8453,49.8835,49.8357,49.8644,24769.0
2024-07-12 14:35:00,52.25,52.3,52.24,52.25,78286.0,49.8644,49.9121,49.8548,49.8644,78286.0
2024-07-12 14:40:00,52.25,52.29,52.23,52.25,38030.0,49.8644,49.9026,49.8453,49.8644,38030.0
2024-07-12 14:45:00,52.26,52.28,52.24,52.26,56193.0,49.8739,49.893,49.8548,49.8739,56193.0
2024-07-12 14:50:00,52.24,52.26,52.23,52.23,11968.0,49.8548,49.8739,49.8453,49.8453,11968.0
2024-07-12 14:55:00,52.23,52.26,52.23,52.24,17643.0,49.8453,49.8739,49.8453,49.8548,17643.0
2024-07-12 15:00:00,52.23,52.27,52.21,52.22,18959.0,49.8453,49.8835,49.8262,49.8357,18959.0
2024-07-12 15:05:00,52.22,52.23,52.17,52.21,22935.0,49.8357,49.8453,49.788,49.8262,22935.0
2024-07-12 15:10:00,52.2,52.26,52.19,52.26,22300.0,49.8167,49.8739,49.8071,49.8739,22300.0
2024-07-12 15:15:00,52.27,52.29,52.23,52.25,21445.0,49.8835,49.9026,49.8453,49.8644,21445.0
2024-07-12 15:20:00,52.26,52.27,52.23,52.23,45863.0,49.8739,49.8835,49.8453,49.8453,45863.0
2024-07-12 15:25:00,52.23,52.24,52.19,52.21,17886.0,49.8453,49.8548,49.8071,49.8262,17886.0
2024-07-12 15:30:00,52.2,52.23,52.18,52.21,19642.0,49.8167,49.8453,49.7976,49.8262,19642.0
2024-07-12 15:35:00,52.21,52.22,52.18,52.19,20301.0,49.8262,49.8357,49.7976,49.8071,20301.0
2024-07-12 15:40:00,52.2,52.2,52.06,52.09,27482.0,49.8167,49.8167,49.6831,49.7117,27482.0
2024-07-12 15:45:00,52.09,52.1,51.94,51.94,69657.0,49.7117,49.7212,49.5685,49.5685,69657.0
2024-07-12 15:50:00,51.94,52.06,51.93,51.98,95937.0,49.5685,49.6831,49.559,49.6067,95937.0
2024-07-12 15:55:00,51.98,52.05,51.89,51.98,297893.0,49.6067,49.6735,49.5208,49.6067,297893.0
2024-07-15 09:30:00,51.82,51.82,51.45,51.49,103551.0,49.454,49.454,49.1009,49.1391,103551.0
2024-07-15 09:35:00,51.47,51.65,51.41,51.47,21678.0,49.12,49.2918,49.0627,49.12,21678.0
2024-07-15 09:40:00,51.47,51.5,51.33,51.5,25370.0,49.12,49.1486,48.9864,49.1486,25370.0
2024-07-15 09:45:00,51.49,51.51,51.36,51.47,15438.0,49.1391,49.1582,49.015,49.12,15438.0
2024-07-15 09:50:00,51.47,51.49,51.39,51.39,12155.0,49.12,49.1391,49.0436,49.0436,12155.0
2024-07-15 09:55:00,51.39,51.48,51.37,51.4,24672.0,49.0436,49.1295,49.0246,49.0532,24672.0
2024-07-15 10:00:00,51.39,51.41,51.27,51.27,26822.0,49.0436,49.0627,48.9291,48.9291,26822.0
2024-07-15 10:05:00,51.27,51.3,51.16,51.19,27379.0,48.9291,48.9578,48.8241,48.8528,27379.0
2024-07-15 10:10:00,51.18,51.26,51.18,51.24,18921.0,48.8432,48.9196,48.8432,48.9005,18921.0
2024-07-15 10:15:00,51.25,51.3,51.22,51.23,12520.0,48.91,48.9578,48.8814,48.8909,12520.0
2024-07-15 10:20:00,51.24,51.25,51.19,51.2,17923.0,48.9005,48.91,48.8528,48.8623,17923.0
2024-07-15 10:25:00,51.2,51.2,51.07,51.07,15606.0,48.8623,48.8623,48.7383,48.7383,15606.0
2024-07-15 10:30:00,51.09,51.1,50.96,51.01,33669.0,48.7573,48.7669,48.6333,48.681,33669.0
2024-07-15 10:35:00,50.99,50.99,50.82,50.84,23264.0,48.6619,48.6619,48.4997,48.5188,23264.0
2024-07-15 10:40:00,50.85,50.91,50.82,50.85,30654.0,48.5283,48.5856,48.4997,48.5283,30654.0
2024-07-15 10:45:00,50.86,50.94,50.82,50.83,14664.0,48.5378,48.6142,48.4997,48.5092,14664.0
2024-07-15 10:50:00,50.82,50.93,50.77,50.93,17585.0,48.4997,48.6046,48.452,48.6046,17585.0
2024-07-15 10:55:00,50.93,51.02,50.93,50.97,11902.0,48.6046,48.6905,48.6046,48.6428,11902.0
2024-07-15 11:00:00,51.0,51.06,50.98,50.98,23680.0,48.6715,48.7287,48.6524,48.6524,23680.0
2024-07-15 11:05:00,50.99,51.0,50.92,50.94,9875.0,48.6619,48.6715,48.5951,48.6142,9875.0
2024-07-15 11:10:00,50.94,50.97,50.92,50.95,8659.0,48.6142,48.6428,48.5951,48.6237,8659.0
2024-07-15 11:15:00,50.95,50.95,50.84,50.84,11432.0,48.6237,48.6237,48.5188,48.5188,11432.0
2024-07-15 11:20:00,50.83,50.84,50.79,50.82,8759.0,48.5092,48.5188,48.471,48.4997,8759.0
2024-07-15 11:25:00,50.85,50.85,50.79,50.84,12262.0,48.5283,48.5283,48.471,48.5188,12262.0
2024-07-15 11:30:00,50.84,50.85,50.7,50.76,14695.0,48.5188,48.5283,48.3851,48.4424,14695.0
2024-07-15 11:35:00,50.75,50.87,50.74,50.74,13398.0,48.4329,48.5474,48.4233,48.4233,13398.0
2024-07-15 11:40:00,50.75,50.77,50.72,50.77,17409.0,48.4329,48.452,48.4042,48.452,17409.0
2024-07-15 11:45:00,50.77,50.82,50.73,50.75,50254.0,48.452,48.4997,48.4138,48.4329,50254.0
2024-07-15 11:50:00,50.75,50.82,50.74,50.81,18285.0,48.4329,48.4997,48.4233,48.4901,18285.0
2024-07-15 11:55:00,50.82,50.84,50.77,50.79,35153.0,48.4997,48.5188,48.452,48.471,35153.0
2024-07-15 12:00:00,50.79,50.89,50.78,50.87,18700.0,48.471,48.5665,48.4615,48.5474,18700.0
2024-07-15 12:05:00,50.88,51.03,50.86,51.03,22522.0,48.5569,48.7001,48.5378,48.7001,22522.0
2024-07-15 12:10:00,51.04,51.12,51.03,51.12,11177.0,48.7096,48.786,48.7001,48.786,11177.0
2024-07-15 12:15:00,51.12,51.24,51.11,51.22,17732.0,48.786,48.9005,48.7764,48.8814,17732.0
2024-07-15 12:20:00,51.21,51.22,51.17,51.21,15376.0,48.8719,48.8814,48.8337,48.8719,15376.0
2024-07-15 12:25:00,51.23,51.23,51.19,51.2,11916.0,48.8909,48.8909,48.8528,48.8623,11916.0
2024-07-15 12:30:00,51.18,51.18,51.06,51.07,11413.0,48.8432,48.8432,48.7287,48.7383,11413.0
2024-07-15 12:35:00,51.06,51.11,51.03,51.07,44537.0,48.7287,48.7764,48.7001,48.7383,44537.0
2024-07-15 12:40:00,51.04,51.17,51.04,51.13,20513.0,48.7096,48.8337,48.7096,48.7955,20513.0
2024-07-15 12:45:00,51.12,51.12,51.04,51.05,10638.0,48.786,48.786,48.7096,48.7192,10638.0
2024-07-15 12:50:00,51.05,51.11,51.05,51.1,7650.0,48.7192,48.7764,48.7192,48.7669,7650.0
2024-07-15 12:55:00,51.11,51.14,51.09,51.12,14441.0,48.7764,48.8051,48.7573,48.786,14441.0
2024-07-15 13:00:00,51.12,51.17,51.12,51.15,12722.0,48.786,48.8337,48.786,48.8146,12722.0
2024-07-15 13:05:00,51.15,51.28,51.15,51.28,14916.0,48.8146,48.9387,48.8146,48.9387,14916.0
2024-07-15 13:10:00,51.28,51.28,51.18,51.2,11013.0,48.9387,48.9387,48.8432,48.8623,11013.0
2024-07-15 13:15:00,51.21,51.27,51.2,51.23,10424.0,48.8719,48.9291,48.8623,48.8909,10424.0
2024-07-15 13:20:00,51.22,51.22,51.15,51.15,18417.0,48.8814,48.8814,48.8146,48.8146,18417.0
2024-07-15 13:25:00,51.16,51.16,51.02,51.06,21390.0,48.8241,48.8241,48.6905,48.7287,21390.0
2024-07-15 13:30:00,51.07,51.07,51.0,51.0,18829.0,48.7383,48.7383,48.6715,48.6715,18829.0
2024-07-15 13:35:00,50.97,51.12,50.96,51.07,9348.0,48.6428,48.786,48.6333,48.7383,9348.0
2024-07-15 13:40:00,51.06,51.1,51.06,51.07,4619.0,48.7287,48.7669,48.7287,48.7383,4619.0
2024-07-15 13:45:00,51.07,51.13,51.06,51.12,10047.0,48.7383,48.7955,48.7287,48.786,10047.0
2024-07-15 13:50:00,51.12,51.12,51.08,51.11,14254.0,48.786,48.786,48.7478,48.7764,14254.0
2024-07-15 13:55:00,51.11,51.2,51.1,51.16,15384.0,48.7764,48.8623,48.7669,48.8241,15384.0
2024-07-15 14:00:00,51.15,51.15,51.08,51.08,5700.0,48.8146,48.8146,48.7478,48.7478,5700.0
2024-07-15 14:05:00,51.07,51.09,51.04,51.04,4746.0,48.7383,48.7573,48.7096,48.7096,4746.0
2024-07-15 14:10:00,51.05,51.05,51.02,51.03,7293.0,48.7192,48.7192,48.6905,48.7001,7293.0
2024-07-15 14:15:00,51.03,51.06,51.02,51.05,5204.0,48.7001,48.7287,48.6905,48.7192,5204.0
2024-07-15 14:20:00,51.06,51.1,51.05,51.1,43741.0,48.7287,48.7669,48.7192,48.7669,43741.0
2024-07-15 14:25:00,51.13,51.13,51.07,51.07,8607.0,48.7955,48.7955,48.7383,48.7383,8607.0
2024-07-15 14:30:00,51.07,51.1,51.03,51.06,8726.0,48.7383,48.7669,48.7001,48.7287,8726.0
2024-07-15 14:35:00,51.05,51.08,51.04,51.08,8364.0,48.7192,48.7478,48.7096,48.7478,8364.0
2024-07-15 14:40:00,51.07,51.08,51.06,51.07,5463.0,48.7383,48.7478,48.7287,48.7383,5463.0
2024-07-15 14:45:00,51.07,51.08,51.02,51.02,7068.0,48.7383,48.7478,48.6905,48.6905,7068.0
2024-07-15 14:50:00,51.0,51.02,50.99,51.02,12247.0,48.6715,48.6905,48.6619,48.6905,12247.0
2024-07-15 14:55:00,51.02,51.1,51.01,51.08,9885.0,48.6905,48.7669,48.681,48.7478,9885.0
2024-07-15 15:00:00,51.08,51.11,51.05,51.1,8573.0,48.7478,48.7764,48.7192,48.7669,8573.0
2024-07-15 15:05:00,51.09,51.1,51.05,51.07,5594.0,48.7573,48.7669,48.7192,48.7383,5594.0
2024-07-15 15:10:00,51.06,51.08,51.02,51.03,9988.0,48.7287,48.7478,48.6905,48.7001,9988.0
2024-07-15 15:15:00,51.03,51.03,50.99,50.99,13049.0,48.7001,48.7001,48.6619,48.6619,13049.0
2024-07-15 15:20:00,51.0,51.06,50.99,51.04,13932.0,48.6715,48.7287,48.6619,48.7096,13932.0
2024-07-15 15:25:00,51.04,51.05,50.94,50.95,15189.0,48.7096,48.7192,48.6142,48.6237,15189.0
2024-07-15 15:30:00,50.96,51.0,50.9,50.95,20584.0,48.6333,48.6715,48.576,48.6237,20584.0
2024-07-15 15:35:00,50.95,50.96,50.87,50.88,23740.0,48.6237,48.6333,48.5474,48.5569,23740.0
2024-07-15 15:40:00,50.88,50.92,50.86,50.86,26841.0,48.5569,48.5951,48.5378,48.5378,26841.0
2024-07-15 15:45:00,50.86,50.86,50.77,50.8,56374.0,48.5378,48.5378,48.452,48.4806,56374.0
2024-07-15 15:50:00,50.82,50.99,50.82,50.98,67756.0,48.4997,48.6619,48.4997,48.6524,67756.0
2024-07-15 15:55:00,50.99,51.07,50.96,51.05,160094.0,48.6619,48.7383,48.6333,48.7192,160094.0
2024-07-16 09:30:00,51.23,51.29,51.21,51.24,41506.0,48.8909,48.9482,48.8719,48.9005,41506.0
2024-07-16 09:35:00,51.29,51.35,51.17,51.26,17557.0,48.9482,49.0055,48.8337,48.9196,17557.0
2024-07-16 09:40:00,51.26,51.32,51.16,51.3,7729.0,48.9196,48.9768,48.8241,48.9578,7729.0
2024-07-16 09:45:00,51.33,51.48,51.32,51.36,15250.0,48.9864,49.1295,48.9768,49.015,15250.0
2024-07-16 09:50:00,51.35,51.43,51.31,51.38,10175.0,49.0055,49.0818,48.9673,49.0341,10175.0
2024-07-16 09:55:00,51.38,51.58,51.38,51.58,9792.0,49.0341,49.225,49.0341,49.225,9792.0
2024-07-16 10:00:00,51.56,51.68,51.56,51.67,21126.0,49.2059,49.3204,49.2059,49.3109,21126.0
2024-07-16 10:05:00,51.67,51.74,51.63,51.71,12051.0,49.3109,49.3777,49.2727,49.349,12051.0
2024-07-16 10:10:00,51.71,51.72,51.58,51.6,14540.0,49.349,49.3586,49.225,49.2441,14540.0
2024-07-16 10:15:00,51.62,51.69,51.6,51.63,15314.0,49.2631,49.3299,49.2441,49.2727,15314.0
2024-07-16 10:20:00,51.62,51.63,51.58,51.58,9579.0,49.2631,49.2727,49.225,49.225,9579.0
2024-07-16 10:25:00,51.59,51.64,51.56,51.64,14665.0,49.2345,49.2822,49.2059,49.2822,14665.0
2024-07-16 10:30:00,51.64,51.64,51.53,51.53,7030.0,49.2822,49.2822,49.1773,49.1773,7030.0
2024-07-16 10:35:00,51.54,51.6,51.53,51.53,9955.0,49.1868,49.2441,49.1773,49.1773,9955.0
2024-07-16 10:40:00,51.54,51.54,51.38,51.41,9190.0,49.1868,49.1868,49.0341,49.0627,9190.0
2024-07-16 10:45:00,51.4,51.4,51.3,51.33,8737.0,49.0532,49.0532,48.9578,48.9864,8737.0
2024-07-16 10:50:00,51.33,51.42,51.32,51.36,13130.0,48.9864,49.0723,48.9768,49.015,13130.0
2024-07-16 10:55:00,51.36,51.38,51.34,51.34,8017.0,49.015,49.0341,48.9959,48.9959,8017.0
2024-07-16 11:00:00,51.34,51.38,51.31,51.32,8091.0,48.9959,49.0341,48.9673,48.9768,8091.0
2024-07-16 11:05:00,51.31,51.32,51.24,51.25,8333.0,48.9673,48.9768,48.9005,48.91,8333.0
2024-07-16 11:10:00,51.26,51.32,51.23,51.32,10301.0,48.9196,48.9768,48.8909,48.9768,10301.0
2024-07-16 11:15:00,51.31,51.33,51.26,51.29,19437.0,48.9673,48.9864,48.9196,48.9482,19437.0
2024-07-16 11:20:00,51.29,51.35,51.23,51.24,15745.0,48.9482,49.0055,48.8909,48.9005,15745.0
2024-07-16 11:25:00,51.23,51.27,51.22,51.27,12666.0,48.8909,48.9291,48.8814,48.9291,12666.0
2024-07-16 11:30:00,51.28,51.34,51.27,51.33,9213.0,48.9387,48.9959,48.9291,48.9864,9213.0
2024-07-16 11:35:00,51.34,51.38,51.33,51.35,9101.0,48.9959,49.0341,48.9864,49.0055,9101.0
2024-07-16 11:40:00,51.35,51.36,51.32,51.35,7577.0,49.0055,49.015,48.9768,49.0055,7577.0
2024-07-16 11:45:00,51.35,51.35,51.31,51.31,4703.0,49.0055,49.0055,48.9673,48.9673,4703.0
2024-07-16 11:50:00,51.32,51.38,51.29,51.37,24507.0,48.9768,49.0341,48.9482,49.0246,24507.0
2024-07-16 11:55:00,51.38,51.44,51.36,51.4,8012.0,49.0341,49.0914,49.015,49.0532,8012.0
2024-07-16 12:00:00,51.4,51.4,51.37,51.39,4659.0,49.0532,49.0532,49.0246,49.0436,4659.0
2024-07-16 12:05:00,51.39,51.46,51.38,51.46,10097.0,49.0436,49.1104,49.0341,49.1104,10097.0
2024-07-16 12:10:00,51.47,51.51,51.46,51.48,9283.0,49.12,49.1582,49.1104,49.1295,9283.0
2024-07-16 12:15:00,51.49,51.56,51.48,51.53,6877.0,49.1391,49.2059,49.1295,49.1773,6877.0
2024-07-16 12:20:00,51.54,51.57,51.53,51.56,6525.0,49.1868,49.2154,49.1773,49.2059,6525.0
2024-07-16 12:25:00,51.56,51.56,51.49,51.52,6179.0,49.2059,49.2059,49.1391,49.1677,6179.0
2024-07-16 12:30:00,51.51,51.6,51.51,51.57,9876.0,49.1582,49.2441,49.1582,49.2154,9876.0
2024-07-16 12:35:00,51.58,51.58,51.52,51.54,7155.0,49.225,49.225,49.1677,49.1868,7155.0
2024-07-16 12:40:00,51.53,51.55,51.5,51.52,8856.0,49.1773,49.1963,49.1486,49.1677,8856.0
2024-07-16 12:45:00,51.52,51.53,51.48,51.5,29074.0,49.1677,49.1773,49.1295,49.1486,29074.0
2024-07-16 12:50:00,51.5,51.51,51.47,51.5,8665.0,49.1486,49.1582,49.12,49.1486,8665.0
2024-07-16 12:55:00,51.5,51.5,51.46,51.49,16627.0,49.1486,49.1486,49.1104,49.1391,16627.0
2024-07-16 13:00:00,51.47,51.51,51.46,51.48,8798.0,49.12,49.1582,49.1104,49.1295,8798.0
2024-07-16 13:05:00,51.48,51.53,51.48,51.49,9323.0,49.1295,49.1773,49.1295,49.1391,9323.0
2024-07-16 13:10:00,51.48,51.49,51.41,51.43,7896.0,49.1295,49.1391,49.0627,49.0818,7896.0
2024-07-16 13:15:00,51.41,51.41,51.31,51.32,7909.0,49.0627,49.0627,48.9673,48.9768,7909.0
2024-07-16 13:20:00,51.32,51.35,51.31,51.32,9729.0,48.9768,49.0055,48.9673,48.9768,9729.0
2024-07-16 13:25:00,51.32,51.38,51.32,51.37,6553.0,48.9768,49.0341,48.9768,49.0246,6553.0
2024-07-16 13:30:00,51.37,51.39,51.36,51.36,6844.0,49.0246,49.0436,49.015,49.015,6844.0
2024-07-16 13:35:00,51.37,51.39,51.33,51.34,13497.0,49.0246,49.0436,48.9864,48.9959,13497.0
2024-07-16 13:40:00,51.33,51.37,51.33,51.37,10297.0,48.9864,49.0246,48.9864,49.0246,10297.0
2024-07-16 13:45:00,51.36,51.39,51.36,51.37,7952.0,49.015,49.0436,49.015,49.0246,7952.0
2024-07-16 13:50:00,51.38,51.38,51.35,51.37,9548.0,49.0341,49.0341,49.0055,49.0246,9548.0
2024-07-16 13:55:00,51.37,51.38,51.33,51.33,7468.0,49.0246,49.0341,48.9864,48.9864,7468.0
2024-07-16 14:00:00,51.33,51.38,51.32,51.36,5879.0,48.9864,49.0341,48.9768,49.015,5879.0
2024-07-16 14:05:00,51.37,51.37,51.34,51.34,10511.0,49.0246,49.0246,48.9959,48.9959,10511.0
2024-07-16 14:10:00,51.34,51.42,51.34,51.39,7879.0,48.9959,49.0723,48.9959,49.0436,7879.0
2024-07-16 14:15:00,51.38,51.38,51.32,51.33,18708.0,49.0341,49.0341,48.9768,48.9864,18708.0
2024-07-16 14:20:00,51.32,51.35,51.3,51.31,17082.0,48.9768,49.0055,48.9578,48.9673,17082.0
2024-07-16 14:25:00,51.32,51.32,51.23,51.23,28627.0,48.9768,48.9768,48.8909,48.8909,28627.0
2024-07-16 14:30:00,51.23,51.27,51.23,51.25,18328.0,48.8909,48.9291,48.8909,48.91,18328.0
2024-07-16 14:35:00,51.25,51.29,51.24,51.27,16670.0,48.91,48.9482,48.9005,48.9291,16670.0
2024-07-16 14:40:00,51.26,51.27,51.24,51.27,11087.0,48.9196,48.9291,48.9005,48.9291,11087.0
2024-07-16 14:45:00,51.27,51.27,51.23,51.24,19846.0,48.9291,48.9291,48.8909,48.9005,19846.0
2024-07-16 14:50:00,51.24,51.29,51.24,51.28,25678.0,48.9005,48.9482,48.9005,48.9387,25678.0
2024-07-16 14:55:00,51.27,51.3,51.26,51.26,13426.0,48.9291,48.9578,48.9196,48.9196,13426.0
2024-07-16 15:00:00,51.26,51.29,51.25,51.25,15190.0,48.9196,48.9482,48.91,48.91,15190.0
2024-07-16 15:05:00,51.25,51.25,51.21,51.22,17836.0,48.91,48.91,48.8719,48.8814,17836.0
2024-07-16 15:10:00,51.22,51.23,51.17,51.18,23557.0,48.8814,48.8909,48.8337,48.8432,23557.0
2024-07-16 15:15:00,51.19,51.2,51.17,51.17,29122.0,48.8528,48.8623,48.8337,48.8337,29122.0
2024-07-16 15:20:00,51.17,51.19,51.16,51.17,28661.0,48.8337,48.8528,48.8241,48.8337,28661.0
2024-07-16 15:25:00,51.18,51.23,51.16,51.23,27156.0,48.8432,48.8909,48.8241,48.8909,27156.0
2024-07-16 15:30:00,51.23,51.28,51.22,51.22,26949.0,48.8909,48.9387,48.8814,48.8814,26949.0
2024-07-16 15:35:00,51.22,51.27,51.21,51.22,26174.0,48.8814,48.9291,48.8719,48.8814,26174.0
2024-07-16 15:40:00,51.22,51.23,51.17,51.17,42792.0,48.8814,48.8909,48.8337,48.8337,42792.0
2024-07-16 15:45:00,51.17,51.29,51.17,51.25,41753.0,48.8337,48.9482,48.8337,48.91,41753.0
2024-07-16 15:50:00,51.26,51.28,51.21,51.22,64502.0,48.9196,48.9387,48.8719,48.8814,64502.0
2024-07-16 15:55:00,51.22,51.3,51.21,51.29,219662.0,48.8814,48.9578,48.8719,48.9482,219662.0
2024-07-17 09:30:00,51.55,51.78,51.29,51.69,69844.0,49.1963,49.4158,48.9482,49.3299,69844.0
2024-07-17 09:35:00,51.7,51.9,51.58,51.65,143864.0,49.3395,49.5304,49.225,49.2918,143864.0
2024-07-17 09:40:00,51.62,51.79,51.62,51.79,7457.0,49.2631,49.4254,49.2631,49.4254,7457.0
2024-07-17 09:45:00,51.8,52.05,51.8,51.91,65188.0,49.4349,49.6735,49.4349,49.5399,65188.0
2024-07-17 09:50:00,51.92,52.11,51.92,52.05,10069.0,49.5494,49.7308,49.5494,49.6735,10069.0
2024-07-17 09:55:00,52.01,52.1,51.85,51.87,52972.0,49.6353,49.7212,49.4826,49.5017,52972.0
2024-07-17 10:00:00,51.88,51.94,51.8,51.94,35134.0,49.5113,49.5685,49.4349,49.5685,35134.0
2024-07-17 10:05:00,51.93,52.03,51.89,52.0,21789.0,49.559,49.6544,49.5208,49.6258,21789.0
2024-07-17 10:10:00,52.0,52.29,51.99,52.26,29917.0,49.6258,49.9026,49.6162,49.8739,29917.0
2024-07-17 10:15:00,52.25,52.33,52.17,52.24,38638.0,49.8644,49.9407,49.788,49.8548,38638.0
2024-07-17 10:20:00,52.24,52.27,52.1,52.1,14551.0,49.8548,49.8835,49.7212,49.7212,14551.0
2024-07-17 10:25:00,52.09,52.18,52.07,52.12,13503.0,49.7117,49.7976,49.6926,49.7403,13503.0
2024-07-17 10:30:00,52.12,52.26,52.11,52.19,19381.0,49.7403,49.8739,49.7308,49.8071,19381.0
2024-07-17 10:35:00,52.2,52.27,52.07,52.07,14838.0,49.8167,49.8835,49.6926,49.6926,14838.0
2024-07-17 10:40:00,52.07,52.1,52.02,52.05,12532.0,49.6926,49.7212,49.6449,49.6735,12532.0
2024-07-17 10:45:00,52.04,52.15,52.03,52.15,15523.0,49.664,49.7689,49.6544,49.7689,15523.0
2024-07-17 10:50:00,52.13,52.24,52.13,52.24,20825.0,49.7499,49.8548,49.7499,49.8548,20825.0
2024-07-17 10:55:00,52.24,52.35,52.21,52.26,30039.0,49.8548,49.9598,49.8262,49.8739,30039.0
2024-07-17 11:00:00,52.27,52.29,52.17,52.18,20450.0,49.8835,49.9026,49.788,49.7976,20450.0
2024-07-17 11:05:00,52.19,52.27,52.17,52.26,35487.0,49.8071,49.8835,49.788,49.8739,35487.0
2024-07-17 11:10:00,52.25,52.26,52.16,52.18,17987.0,49.8644,49.8739,49.7785,49.7976,17987.0
2024-07-17 11:15:00,52.18,52.23,52.13,52.19,14881.0,49.7976,49.8453,49.7499,49.8071,14881.0
2024-07-17 11:20:00,52.18,52.19,52.13,52.14,8657.0,49.7976,49.8071,49.7499,49.7594,8657.0
2024-07-17 11:25:00,52.13,52.19,52.13,52.16,7812.0,49.7499,49.8071,49.7499,49.7785,7812.0
2024-07-17 11:30:00,52.16,52.17,52.13,52.15,6908.0,49.7785,49.788,49.7499,49.7689,6908.0
2024-07-17 11:35:00,52.14,52.22,52.14,52.21,13904.0,49.7594,49.8357,49.7594,49.8262,13904.0
2024-07-17 11:40:00,52.22,52.29,52.2,52.26,44707.0,49.8357,49.9026,49.8167,49.8739,44707.0
2024-07-17 11:45:00,52.26,52.39,52.2,52.39,23146.0,49.8739,49.998,49.8167,49.998,23146.0
2024-07-17 11:50:00,52.39,52.47,52.35,52.46,15553.0,49.998,50.0743,49.9598,50.0648,15553.0
2024-07-17 11:55:00,52.44,52.47,52.41,52.44,15909.0,50.0457,50.0743,50.0171,50.0457,15909.0
2024-07-17 12:00:00,52.44,52.47,52.32,52.33,16485.0,50.0457,50.0743,49.9312,49.9407,16485.0
2024-07-17 12:05:00,52.33,52.39,52.28,52.39,20879.0,49.9407,49.998,49.893,49.998,20879.0
2024-07-17 12:10:00,52.38,52.44,52.35,52.36,17644.0,49.9884,50.0457,49.9598,49.9694,17644.0
2024-07-17 12:15:00,52.36,52.38,52.31,52.33,24618.0,49.9694,49.9884,49.9216,49.9407,24618.0
2024-07-17 12:20:00,52.33,52.45,52.32,52.44,13067.0,49.9407,50.0552,49.9312,50.0457,13067.0
2024-07-17 12:25:00,52.45,52.48,52.42,52.42,11733.0,50.0552,50.0839,50.0266,50.0266,11733.0
2024-07-17 12:30:00,52.44,52.47,52.41,52.42,14829.0,50.0457,50.0743,50.0171,50.0266,14829.0
2024-07-17 12:35:00,52.43,52.49,52.42,52.45,14590.0,50.0362,50.0934,50.0266,50.0552,14590.0
2024-07-17 12:40:00,52.46,52.48,52.4,52.42,18172.0,50.0648,50.0839,50.0075,50.0266,18172.0
2024-07-17 12:45:00,52.43,52.55,52.42,52.54,31433.0,50.0362,50.1507,50.0266,50.1411,31433.0
2024-07-17 12:50:00,52.54,52.54,52.42,52.44,28104.0,50.1411,50.1411,50.0266,50.0457,28104.0
2024-07-17 12:55:00,52.45,52.48,52.4,52.41,13149.0,50.0552,50.0839,50.0075,50.0171,13149.0
2024-07-17 13:00:00,52.4,52.42,52.35,52.39,15372.0,50.0075,50.0266,49.9598,49.998,15372.0
2024-07-17 13:05:00,52.39,52.44,52.38,52.39,9078.0,49.998,50.0457,49.9884,49.998,9078.0
2024-07-17 13:10:00,52.4,52.44,52.38,52.42,11214.0,50.0075,50.0457,49.9884,50.0266,11214.0
2024-07-17 13:15:00,52.42,52.45,52.39,52.42,11001.0,50.0266,50.0552,49.998,50.0266,11001.0
2024-07-17 13:20:00,52.43,52.47,52.41,52.45,10346.0,50.0362,50.0743,50.0171,50.0552,10346.0
2024-07-17 13:25:00,52.46,52.49,52.43,52.44,13849.0,50.0648,50.0934,50.0362,50.0457,13849.0
2024-07-17 13:30:00,52.42,52.46,52.37,52.37,9447.0,50.0266,50.0648,49.9789,49.9789,9447.0
2024-07-17 13:35:00,52.36,52.47,52.35,52.46,19045.0,49.9694,50.0743,49.9598,50.0648,19045.0
2024-07-17 13:40:00,52.47,52.54,52.46,52.54,12489.0,50.0743,50.1411,50.0648,50.1411,12489.0
2024-07-17 13:45:00,52.54,52.56,52.5,52.53,18295.0,50.1411,50.1602,50.103,50.1316,18295.0
2024-07-17 13:50:00,52.53,52.56,52.52,52.52,20760.0,50.1316,50.1602,50.1221,50.1221,20760.0
2024-07-17 13:55:00,52.52,52.55,52.5,52.53,21704.0,50.1221,50.1507,50.103,50.1316,21704.0
2024-07-17 14:00:00,52.53,52.55,52.48,52.48,19432.0,50.1316,50.1507,50.0839,50.0839,19432.0
2024-07-17 14:05:00,52.48,52.51,52.45,52.48,20748.0,50.0839,50.1125,50.0552,50.0839,20748.0
2024-07-17 14:10:00,52.46,52.48,52.42,52.48,20338.0,50.0648,50.0839,50.0266,50.0839,20338.0
2024-07-17 14:15:00,52.48,52.48,52.46,52.47,16843.0,50.0839,50.0839,50.0648,50.0743,16843.0
2024-07-17 14:20:00,52.47,52.49,52.38,52.4,72888.0,50.0743,50.0934,49.9884,50.0075,72888.0
2024-07-17 14:25:00,52.39,52.42,52.35,52.4,20893.0,49.998,50.0266,49.9598,50.0075,20893.0
2024-07-17 14:30:00,52.4,52.52,52.39,52.52,16712.0,50.0075,50.1221,49.998,50.1221,16712.0
2024-07-17 14:35:00,52.52,52.53,52.44,52.47,19227.0,50.1221,50.1316,50.0457,50.0743,19227.0
2024-07-17 14:40:00,52.47,52.54,52.47,52.53,15852.0,50.0743,50.1411,50.0743,50.1316,15852.0
2024-07-17 14:45:00,52.52,52.52,52.46,52.51,46295.0,50.1221,50.1221,50.0648,50.1125,46295.0
2024-07-17 14:50:00,52.52,52.53,52.45,52.47,14553.0,50.1221,50.1316,50.0552,50.0743,14553.0
2024-07-17 14:55:00,52.46,52.46,52.38,52.39,18133.0,50.0648,50.0648,49.9884,49.998,18133.0
2024-07-17 15:00:00,52.38,52.4,52.2,52.22,78055.0,49.9884,50.0075,49.8167,49.8357,78055.0
2024-07-17 15:05:00,52.21,52.23,52.19,52.23,17834.0,49.8262,49.8453,49.8071,49.8453,17834.0
2024-07-17 15:10:00,52.22,52.34,52.19,52.31,20768.0,49.8357,49.9503,49.8071,49.9216,20768.0
2024-07-17 15:15:00,52.31,52.37,52.29,52.33,18739.0,49.9216,49.9789,49.9026,49.9407,18739.0
2024-07-17 15:20:00,52.32,52.34,52.29,52.3,23432.0,49.9312,49.9503,49.9026,49.9121,23432.0
2024-07-17 15:25:00,52.29,52.34,52.28,52.28,19676.0,49.9026,49.9503,49.893,49.893,19676.0
2024-07-17 15:30:00,52.28,52.29,52.17,52.21,104346.0,49.893,49.9026,49.788,49.8262,104346.0
2024-07-17 15:35:00,52.22,52.26,52.18,52.18,24610.0,49.8357,49.8739,49.7976,49.7976,24610.0
2024-07-17 15:40:00,52.18,52.19,52.14,52.17,38886.0,49.7976,49.8071,49.7594,49.788,38886.0
2024-07-17 15:45:00,52.18,52.2,52.08,52.08,47289.0,49.7976,49.8167,49.7021,49.7021,47289.0
2024-07-17 15:50:00,52.08,52.15,52.0,52.03,171875.0,49.7021,49.7689,49.6258,49.6544,171875.0
2024-07-17 15:55:00,52.04,52.07,51.98,52.04,461234.0,49.664,49.6926,49.6067,49.664,461234.0
2024-07-18 09:30:00,51.65,51.97,51.57,51.79,45828.0,49.2918,49.5972,49.2154,49.4254,45828.0
2024-07-18 09:35:00,51.78,51.84,51.64,51.8,14101.0,49.4158,49.4731,49.2822,49.4349,14101.0
2024-07-18 09:40:00,51.81,52.03,51.78,51.98,30207.0,49.4445,49.6544,49.4158,49.6067,30207.0
2024-07-18 09:45:00,52.0,52.07,51.92,52.02,18590.0,49.6258,49.6926,49.5494,49.6449,18590.0
2024-07-18 09:50:00,52.03,52.2,52.03,52.17,22520.0,49.6544,49.8167,49.6544,49.788,22520.0
2024-07-18 09:55:00,52.16,52.26,52.11,52.24,13234.0,49.7785,49.8739,49.7308,49.8548,13234.0
2024-07-18 10:00:00,52.23,52.3,52.14,52.15,49937.0,49.8453,49.9121,49.7594,49.7689,49937.0
2024-07-18 10:05:00,52.16,52.17,51.93,51.93,20712.0,49.7785,49.788,49.559,49.559,20712.0
2024-07-18 10:10:00,51.9,51.91,51.84,51.85,9307.0,49.5304,49.5399,49.4731,49.4826,9307.0
2024-07-18 10:15:00,51.86,51.94,51.82,51.94,18678.0,49.4922,49.5685,49.454,49.5685,18678.0
2024-07-18 10:20:00,51.93,51.99,51.92,51.99,13344.0,49.559,49.6162,49.5494,49.6162,13344.0
2024-07-18 10:25:00,51.99,52.08,51.97,52.05,25906.0,49.6162,49.7021,49.5972,49.6735,25906.0
2024-07-18 10:30:00,52.04,52.06,51.97,51.98,30964.0,49.664,49.6831,49.5972,49.6067,30964.0
2024-07-18 10:35:00,51.98,51.98,51.92,51.95,6210.0,49.6067,49.6067,49.5494,49.5781,6210.0
2024-07-18 10:40:00,51.96,52.08,51.96,52.08,13638.0,49.5876,49.7021,49.5876,49.7021,13638.0
2024-07-18 10:45:00,52.06,52.15,52.06,52.1,12959.0,49.6831,49.7689,49.6831,49.7212,12959.0
2024-07-18 10:50:00,52.09,52.17,52.06,52.16,12183.0,49.7117,49.788,49.6831,49.7785,12183.0
2024-07-18 10:55:00,52.17,52.26,52.16,52.24,15584.0,49.788,49.8739,49.7785,49.8548,15584.0
2024-07-18 11:00:00,52.27,52.29,52.23,52.28,6937.0,49.8835,49.9026,49.8453,49.893,6937.0
2024-07-18 11:05:00,52.28,52.33,52.26,52.33,10044.0,49.893,49.9407,49.8739,49.9407,10044.0
2024-07-18 11:10:00,52.34,52.38,52.31,52.38,13968.0,49.9503,49.9884,49.9216,49.9884,13968.0
2024-07-18 11:15:00,52.38,52.38,52.34,52.36,9217.0,49.9884,49.9884,49.9503,49.9694,9217.0
2024-07-18 11:20:00,52.38,52.46,52.36,52.44,12433.0,49.9884,50.0648,49.9694,50.0457,12433.0
2024-07-18 11:25:00,52.43,52.43,52.37,52.4,15826.0,50.0362,50.0362,49.9789,50.0075,15826.0
2024-07-18 11:30:00,52.41,52.46,52.39,52.44,12213.0,50.0171,50.0648,49.998,50.0457,12213.0
2024-07-18 11:35:00,52.43,52.44,52.31,52.31,14399.0,50.0362,50.0457,49.9216,49.9216,14399.0
2024-07-18 11:40:00,52.3,52.36,52.29,52.29,7714.0,49.9121,49.9694,49.9026,49.9026,7714.0
2024-07-18 11:45:00,52.28,52.28,52.2,52.2,14399.0,49.893,49.893,49.8167,49.8167,14399.0
2024-07-18 11:50:00,52.21,52.23,52.07,52.11,16902.0,49.8262,49.8453,49.6926,49.7308,16902.0
2024-07-18 11:55:00,52.11,52.14,52.09,52.14,9914.0,49.7308,49.7594,49.7117,49.7594,9914.0
2024-07-18 12:00:00,52.16,52.23,52.14,52.17,16433.0,49.7785,49.8453,49.7594,49.788,16433.0
2024-07-18 12:05:00,52.16,52.16,52.07,52.11,21540.0,49.7785,49.7785,49.6926,49.7308,21540.0
2024-07-18 12:10:00,52.11,52.13,52.05,52.07,13052.0,49.7308,49.7499,49.6735,49.6926,13052.0
2024-07-18 12:15:00,52.06,52.11,52.05,52.1,9275.0,49.6831,49.7308,49.6735,49.7212,9275.0
2024-07-18 12:20:00,52.1,52.1,52.01,52.01,14395.0,49.7212,49.7212,49.6353,49.6353,14395.0
2024-07-18 12:25:00,52.02,52.02,51.98,52.0,8871.0,49.6449,49.6449,49.6067,49.6258,8871.0
2024-07-18 12:30:00,51.98,52.0,51.95,51.97,7087.0,49.6067,49.6258,49.5781,49.5972,7087.0
2024-07-18 12:35:00,51.98,51.99,51.88,51.9,10788.0,49.6067,49.6162,49.5113,49.5304,10788.0
2024-07-18 12:40:00,51.91,51.93,51.81,51.82,9266.0,49.5399,49.559,49.4445,49.454,9266.0
2024-07-18 12:45:00,51.83,51.88,51.81,51.87,11973.0,49.4636,49.5113,49.4445,49.5017,11973.0
2024-07-18 12:50:00,51.88,51.89,51.81,51.87,11078.0,49.5113,49.5208,49.4445,49.5017,11078.0
2024-07-18 12:55:00,51.88,51.91,51.86,51.87,13809.0,49.5113,49.5399,49.4922,49.5017,13809.0
2024-07-18 13:00:00,51.86,51.89,51.84,51.86,8432.0,49.4922,49.5208,49.4731,49.4922,8432.0
2024-07-18 13:05:00,51.87,51.89,51.8,51.81,14995.0,49.5017,49.5208,49.4349,49.4445,14995.0
2024-07-18 13:10:00,51.82,51.85,51.81,51.85,8643.0,49.454,49.4826,49.4445,49.4826,8643.0
2024-07-18 13:15:00,51.84,51.84,51.78,51.81,7287.0,49.4731,49.4731,49.4158,49.4445,7287.0
2024-07-18 13:20:00,51.81,51.81,51.74,51.76,4277.0,49.4445,49.4445,49.3777,49.3968,4277.0
2024-07-18 13:25:00,51.75,51.87,51.75,51.87,10502.0,49.3872,49.5017,49.3872,49.5017,10502.0
2024-07-18 13:30:00,51.87,51.87,51.82,51.82,8329.0,49.5017,49.5017,49.454,49.454,8329.0
2024-07-18 13:35:00,51.82,51.88,51.81,51.85,8123.0,49.454,49.5113,49.4445,49.4826,8123.0
2024-07-18 13:40:00,51.84,51.85,51.83,51.83,2208.0,49.4731,49.4826,49.4636,49.4636,2208.0
2024-07-18 13:45:00,51.83,51.84,51.81,51.84,6740.0,49.4636,49.4731,49.4445,49.4731,6740.0
2024-07-18 13:50:00,51.83,51.88,51.8,51.85,11739.0,49.4636,49.5113,49.4349,49.4826,11739.0
2024-07-18 13:55:00,51.85,51.85,51.77,51.77,9762.0,49.4826,49.4826,49.4063,49.4063,9762.0
2024-07-18 14:00:00,51.78,51.82,51.75,51.8,16107.0,49.4158,49.454,49.3872,49.4349,16107.0
2024-07-18 14:05:00,51.8,51.81,51.73,51.75,8916.0,49.4349,49.4445,49.3681,49.3872,8916.0
2024-07-18 14:10:00,51.75,51.77,51.73,51.76,7098.0,49.3872,49.4063,49.3681,49.3968,7098.0
2024-07-18 14:15:00,51.76,51.78,51.72,51.78,17085.0,49.3968,49.4158,49.3586,49.4158,17085.0
2024-07-18 14:20:00,51.78,51.79,51.73,51.74,17002.0,49.4158,49.4254,49.3681,49.3777,17002.0
2024-07-18 14:25:00,51.74,51.76,51.7,51.7,14798.0,49.3777,49.3968,49.3395,49.3395,14798.0
2024-07-18 14:30:00,51.7,51.74,51.67,51.67,18220.0,49.3395,49.3777,49.3109,49.3109,18220.0
2024-07-18 14:35:00,51.66,51.67,51.62,51.62,13976.0,49.3013,49.3109,49.2631,49.2631,13976.0
2024-07-18 14:40:00,51.61,51.63,51.56,51.6,15590.0,49.2536,49.2727,49.2059,49.2441,15590.0
2024-07-18 14:45:00,51.59,51.64,51.57,51.57,19112.0,49.2345,49.2822,49.2154,49.2154,19112.0
2024-07-18 14:50:00,51.56,51.59,51.52,51.56,13834.0,49.2059,49.2345,49.1677,49.2059,13834.0
2024-07-18 14:55:00,51.57,51.65,51.56,51.61,8109.0,49.2154,49.2918,49.2059,49.2536,8109.0
2024-07-18 15:00:00,51.61,51.63,51.59,51.61,10782.0,49.2536,49.2727,49.2345,49.2536,10782.0
2024-07-18 15:05:00,51.61,51.61,51.57,51.59,10605.0,49.2536,49.2536,49.2154,49.2345,10605.0
2024-07-18 15:10:00,51.6,51.63,51.56,51.61,11667.0,49.2441,49.2727,49.2059,49.2536,11667.0
2024-07-18 15:15:00,51.62,51.63,51.59,51.61,16208.0,49.2631,49.2727,49.2345,49.2536,16208.0
2024-07-18 15:20:00,51.6,51.6,51.54,51.56,12426.0,49.2441,49.2441,49.1868,49.2059,12426.0
2024-07-18 15:25:00,51.55,51.64,51.55,51.63,20507.0,49.1963,49.2822,49.1963,49.2727,20507.0
2024-07-18 15:30:00,51.64,51.72,51.63,51.72,17825.0,49.2822,49.3586,49.2727,49.3586,17825.0
2024-07-18 15:35:00,51.72,51.78,51.69,51.75,84569.0,49.3586,49.4158,49.3299,49.3872,84569.0
2024-07-18 15:40:00,51.74,51.77,51.69,51.7,62091.0,49.3777,49.4063,49.3299,49.3395,62091.0
2024-07-18 15:45:00,51.69,51.79,51.66,51.78,98462.0,49.3299,49.4254,49.3013,49.4158,98462.0
2024-07-18 15:50:00,51.78,51.86,51.74,51.74,150022.0,49.4158,49.4922,49.3777,49.3777,150022.0
2024-07-18 15:55:00,51.73,51.73,51.56,51.56,169189.0,49.3681,49.3681,49.2059,49.2059,169189.0
2024-07-19 09:30:00,51.82,51.82,51.45,51.45,200200.0,49.454,49.454,49.1009,49.1009,200200.0
2024-07-19 09:35:00,51.42,51.6,51.4,51.54,11419.0,49.0723,49.2441,49.0532,49.1868,11419.0
2024-07-19 09:40:00,51.55,51.56,51.39,51.44,11415.0,49.1963,49.2059,49.0436,49.0914,11415.0
2024-07-19 09:45:00,51.4,51.47,51.33,51.4,22473.0,49.0532,49.12,48.9864,49.0532,22473.0
2024-07-19 09:50:00,51.42,51.43,51.35,51.37,5148.0,49.0723,49.0818,49.0055,49.0246,5148.0
2024-07-19 09:55:00,51.35,51.54,51.35,51.53,20419.0,49.0055,49.1868,49.0055,49.1773,20419.0
2024-07-19 10:00:00,51.51,51.57,51.5,51.5,11938.0,49.1582,49.2154,49.1486,49.1486,11938.0
2024-07-19 10:05:00,51.5,51.55,51.32,51.37,12926.0,49.1486,49.1963,48.9768,49.0246,12926.0
2024-07-19 10:10:00,51.39,51.48,51.35,51.44,8501.0,49.0436,49.1295,49.0055,49.0914,8501.0
2024-07-19 10:15:00,51.43,51.45,51.39,51.42,9163.0,49.0818,49.1009,49.0436,49.0723,9163.0
2024-07-19 10:20:00,51.42,51.42,51.32,51.34,6114.0,49.0723,49.0723,48.9768,48.9959,6114.0
2024-07-19 10:25:00,51.34,51.34,51.28,51.34,11858.0,48.9959,48.9959,48.9387,48.9959,11858.0
2024-07-19 10:30:00,51.33,51.38,51.29,51.33,9925.0,48.9864,49.0341,48.9482,48.9864,9925.0
2024-07-19 10:35:00,51.34,51.36,51.31,51.32,17286.0,48.9959,49.015,48.9673,48.9768,17286.0
2024-07-19 10:40:00,51.32,51.32,51.28,51.29,6324.0,48.9768,48.9768,48.9387,48.9482,6324.0
2024-07-19 10:45:00,51.3,51.34,51.25,51.25,10806.0,48.9578,48.9959,48.91,48.91,10806.0
2024-07-19 10:50:00,51.26,51.28,51.21,51.27,12037.0,48.9196,48.9387,48.8719,48.9291,12037.0
2024-07-19 10:55:00,51.27,51.28,51.16,51.18,9226.0,48.9291,48.9387,48.8241,48.8432,9226.0
2024-07-19 11:00:00,51.17,51.17,51.11,51.11,8625.0,48.8337,48.8337,48.7764,48.7764,8625.0
2024-07-19 11:05:00,51.1,51.22,51.09,51.22,5857.0,48.7669,48.8814,48.7573,48.8814,5857.0
2024-07-19 11:10:00,51.22,51.22,51.15,51.15,5988.0,48.8814,48.8814,48.8146,48.8146,5988.0
2024-07-19 11:15:00,51.15,51.2,51.12,51.18,7849.0,48.8146,48.8623,48.786,48.8432,7849.0
2024-07-19 11:20:00,51.16,51.22,51.16,51.18,8527.0,48.8241,48.8814,48.8241,48.8432,8527.0
2024-07-19 11:25:00,51.18,51.18,51.13,51.14,9897.0,48.8432,48.8432,48.7955,48.8051,9897.0
2024-07-19 11:30:00,51.15,51.16,51.08,51.16,19839.0,48.8146,48.8241,48.7478,48.8241,19839.0
2024-07-19 11:35:00,51.16,51.22,51.16,51.22,10337.0,48.8241,48.8814,48.8241,48.8814,10337.0
2024-07-19 11:40:00,51.2,51.2,51.14,51.14,7252.0,48.8623,48.8623,48.8051,48.8051,7252.0
2024-07-19 11:45:00,51.13,51.15,51.1,51.13,4526.0,48.7955,48.8146,48.7669,48.7955,4526.0
2024-07-19 11:50:00,51.14,51.18,51.13,51.16,7824.0,48.8051,48.8432,48.7955,48.8241,7824.0
2024-07-19 11:55:00,51.16,51.16,51.09,51.12,8546.0,48.8241,48.8241,48.7573,48.786,8546.0
2024-07-19 12:00:00,51.14,51.19,51.12,51.19,9285.0,48.8051,48.8528,48.786,48.8528,9285.0
2024-07-19 12:05:00,51.2,51.23,51.19,51.2,14408.0,48.8623,48.8909,48.8528,48.8623,14408.0
2024-07-19 12:10:00,51.19,51.2,51.1,51.12,10682.0,48.8528,48.8623,48.7669,48.786,10682.0
2024-07-19 12:15:00,51.13,51.18,51.13,51.14,8264.0,48.7955,48.8432,48.7955,48.8051,8264.0
2024-07-19 12:20:00,51.14,51.14,51.0,51.01,12156.0,48.8051,48.8051,48.6715,48.681,12156.0
2024-07-19 12:25:00,51.01,51.01,50.96,50.96,20541.0,48.681,48.681,48.6333,48.6333,20541.0
2024-07-19 12:30:00,50.96,51.02,50.95,50.99,16141.0,48.6333,48.6905,48.6237,48.6619,16141.0
2024-07-19 12:35:00,51.01,51.12,51.01,51.09,21488.0,48.681,48.786,48.681,48.7573,21488.0
2024-07-19 12:40:00,51.1,51.13,51.04,51.13,60050.0,48.7669,48.7955,48.7096,48.7955,60050.0
2024-07-19 12:45:00,51.14,51.2,51.11,51.2,11094.0,48.8051,48.8623,48.7764,48.8623,11094.0
2024-07-19 12:50:00,51.2,51.21,51.15,51.16,21931.0,48.8623,48.8719,48.8146,48.8241,21931.0
2024-07-19 12:55:00,51.16,51.18,51.13,51.14,7641.0,48.8241,48.8432,48.7955,48.8051,7641.0
2024-07-19 13:00:00,51.14,51.14,51.0,51.01,30045.0,48.8051,48.8051,48.6715,48.681,30045.0
2024-07-19 13:05:00,51.0,51.11,51.0,51.11,9632.0,48.6715,48.7764,48.6715,48.7764,9632.0
2024-07-19 13:10:00,51.1,51.12,51.08,51.12,9122.0,48.7669,48.786,48.7478,48.786,9122.0
2024-07-19 13:15:00,51.12,51.18,51.12,51.18,4995.0,48.786,48.8432,48.786,48.8432,4995.0
2024-07-19 13:20:00,51.18,51.21,51.17,51.19,11685.0,48.8432,48.8719,48.8337,48.8528,11685.0
2024-07-19 13:25:00,51.2,51.24,51.16,51.16,9000.0,48.8623,48.9005,48.8241,48.8241,9000.0
2024-07-19 13:30:00,51.17,51.21,51.16,51.18,13375.0,48.8337,48.8719,48.8241,48.8432,13375.0
2024-07-19 13:35:00,51.18,51.19,51.15,51.19,6100.0,48.8432,48.8528,48.8146,48.8528,6100.0
2024-07-19 13:40:00,51.18,51.2,51.17,51.18,10065.0,48.8432,48.8623,48.8337,48.8432,10065.0
2024-07-19 13:45:00,51.19,51.26,51.18,51.23,12147.0,48.8528,48.9196,48.8432,48.8909,12147.0
2024-07-19 13:50:00,51.23,51.29,51.22,51.29,7751.0,48.8909,48.9482,48.8814,48.9482,7751.0
2024-07-19 13:55:00,51.29,51.31,51.28,51.3,12000.0,48.9482,48.9673,48.9387,48.9578,12000.0
2024-07-19 14:00:00,51.3,51.35,51.26,51.28,19283.0,48.9578,49.0055,48.9196,48.9387,19283.0
2024-07-19 14:05:00,51.29,51.32,51.28,51.28,6903.0,48.9482,48.9768,48.9387,48.9387,6903.0
2024-07-19 14:10:00,51.28,51.28,51.25,51.28,6529.0,48.9387,48.9387,48.91,48.9387,6529.0
2024-07-19 14:15:00,51.28,51.33,51.27,51.33,7585.0,48.9387,48.9864,48.9291,48.9864,7585.0
2024-07-19 14:20:00,51.32,51.33,51.28,51.29,8771.0,48.9768,48.9864,48.9387,48.9482,8771.0
2024-07-19 14:25:00,51.28,51.29,51.23,51.24,6797.0,48.9387,48.9482,48.8909,48.9005,6797.0
2024-07-19 14:30:00,51.24,51.29,51.21,51.22,58398.0,48.9005,48.9482,48.8719,48.8814,58398.0
2024-07-19 14:35:00,51.22,51.34,51.21,51.33,11589.0,48.8814,48.9959,48.8719,48.9864,11589.0
2024-07-19 14:40:00,51.33,51.34,51.22,51.22,9623.0,48.9864,48.9959,48.8814,48.8814,9623.0
2024-07-19 14:45:00,51.22,51.23,51.2,51.22,5031.0,48.8814,48.8909,48.8623,48.8814,5031.0
2024-07-19 14:50:00,51.22,51.27,51.22,51.25,11802.0,48.8814,48.9291,48.8814,48.91,11802.0
2024-07-19 14:55:00,51.25,51.27,51.23,51.24,11059.0,48.91,48.9291,48.8909,48.9005,11059.0
2024-07-19 15:00:00,51.25,51.33,51.24,51.28,15243.0,48.91,48.9864,48.9005,48.9387,15243.0
2024-07-19 15:05:00,51.27,51.33,51.27,51.33,7625.0,48.9291,48.9864,48.9291,48.9864,7625.0
2024-07-19 15:10:00,51.33,51.39,51.32,51.38,11124.0,48.9864,49.0436,48.9768,49.0341,11124.0
2024-07-19 15:15:00,51.38,51.4,51.37,51.4,10738.0,49.0341,49.0532,49.0246,49.0532,10738.0
2024-07-19 15:20:00,51.4,51.42,51.39,51.4,6358.0,49.0532,49.0723,49.0436,49.0532,6358.0
2024-07-19 15:25:00,51.4,51.4,51.34,51.34,15684.0,49.0532,49.0532,48.9959,48.9959,15684.0
2024-07-19 15:30:00,51.34,51.42,51.33,51.36,30718.0,48.9959,49.0723,48.9864,49.015,30718.0
2024-07-19 15:35:00,51.35,51.4,51.34,51.36,31759.0,49.0055,49.0532,48.9959,49.015,31759.0
2024-07-19 15:40:00,51.36,51.37,51.32,51.36,23687.0,49.015,49.0246,48.9768,49.015,23687.0
2024-07-19 15:45:00,51.35,51.38,51.34,51.37,36909.0,49.0055,49.0341,48.9959,49.0246,36909.0
2024-07-19 15:50:00,51.36,51.54,51.35,51.4,95636.0,49.015,49.1868,49.0055,49.0532,95636.0
2024-07-19 15:55:00,51.39,51.45,51.32,51.43,185173.0,49.0436,49.1009,48.9768,49.0818,185173.0
2024-07-22 09:30:00,51.58,51.61,51.32,51.37,34599.0,49.225,49.2536,48.9768,49.0246,34599.0
2024-07-22 09:35:00,51.37,51.69,51.34,51.69,12924.0,49.0246,49.3299,48.9959,49.3299,12924.0
2024-07-22 09:40:00,51.68,51.73,51.57,51.65,22720.0,49.3204,49.3681,49.2154,49.2918,22720.0
2024-07-22 09:45:00,51.65,51.65,51.55,51.55,12108.0,49.2918,49.2918,49.1963,49.1963,12108.0
2024-07-22 09:50:00,51.6,51.6,51.47,51.47,8737.0,49.2441,49.2441,49.12,49.12,8737.0
2024-07-22 09:55:00,51.48,51.48,51.42,51.47,5496.0,49.1295,49.1295,49.0723,49.12,5496.0
2024-07-22 10:00:00,51.45,51.48,51.35,51.48,15182.0,49.1009,49.1295,49.0055,49.1295,15182.0
2024-07-22 10:05:00,51.48,51.6,51.45,51.6,22033.0,49.1295,49.2441,49.1009,49.2441,22033.0
2024-07-22 10:10:00,51.6,51.69,51.58,51.63,6126.0,49.2441,49.3299,49.225,49.2727,6126.0
2024-07-22 10:15:00,51.62,51.63,51.58,51.63,8961.0,49.2631,49.2727,49.225,49.2727,8961.0
2024-07-22 10:20:00,51.62,51.72,51.59,51.71,11995.0,49.2631,49.3586,49.2345,49.349,11995.0
2024-07-22 10:25:00,51.72,51.73,51.58,51.61,21441.0,49.3586,49.3681,49.225,49.2536,21441.0
2024-07-22 10:30:00,51.61,51.67,51.59,51.63,4302.0,49.2536,49.3109,49.2345,49.2727,4302.0
2024-07-22 10:35:00,51.62,51.66,51.61,51.66,9239.0,49.2631,49.3013,49.2536,49.3013,9239.0
2024-07-22 10:40:00,51.65,51.73,51.63,51.73,39980.0,49.2918,49.3681,49.2727,49.3681,39980.0
2024-07-22 10:45:00,51.73,51.74,51.65,51.7,8507.0,49.3681,49.3777,49.2918,49.3395,8507.0
2024-07-22 10:50:00,51.71,51.73,51.65,51.67,9258.0,49.349,49.3681,49.2918,49.3109,9258.0
2024-07-22 10:55:00,51.67,51.75,51.67,51.73,21105.0,49.3109,49.3872,49.3109,49.3681,21105.0
2024-07-22 11:00:00,51.73,51.79,51.7,51.72,24460.0,49.3681,49.4254,49.3395,49.3586,24460.0
2024-07-22 11:05:00,51.73,51.77,51.7,51.75,19434.0,49.3681,49.4063,49.3395,49.3872,19434.0
2024-07-22 11:10:00,51.76,51.76,51.68,51.75,23699.0,49.3968,49.3968,49.3204,49.3872,23699.0
2024-07-22 11:15:00,51.75,51.78,51.72,51.74,28585.0,49.3872,49.4158,49.3586,49.3777,28585.0
2024-07-22 11:20:00,51.74,51.74,51.68,51.72,17546.0,49.3777,49.3777,49.3204,49.3586,17546.0
2024-07-22 11:25:00,51.72,51.76,51.71,51.75,16246.0,49.3586,49.3968,49.349,49.3872,16246.0
2024-07-22 11:30:00,51.76,51.79,51.73,51.75,41258.0,49.3968,49.4254,49.3681,49.3872,41258.0
2024-07-22 11:35:00,51.74,51.76,51.7,51.73,25068.0,49.3777,49.3968,49.3395,49.3681,25068.0
2024-07-22 11:40:00,51.73,51.73,51.7,51.7,12793.0,49.3681,49.3681,49.3395,49.3395,12793.0
2024-07-22 11:45:00,51.7,51.76,51.69,51.73,11203.0,49.3395,49.3968,49.3299,49.3681,11203.0
2024-07-22 11:50:00,51.72,51.76,51.71,51.76,7608.0,49.3586,49.3968,49.349,49.3968,7608.0
2024-07-22 11:55:00,51.75,51.78,51.74,51.76,7937.0,49.3872,49.4158,49.3777,49.3968,7937.0
2024-07-22 12:00:00,51.77,51.77,51.75,51.76,6900.0,49.4063,49.4063,49.3872,49.3968,6900.0
2024-07-22 12:05:00,51.76,51.8,51.74,51.77,7317.0,49.3968,49.4349,49.3777,49.4063,7317.0
2024-07-22 12:10:00,51.78,51.8,51.72,51.73,36162.0,49.4158,49.4349,49.3586,49.3681,36162.0
2024-07-22 12:15:00,51.74,51.74,51.69,51.72,35673.0,49.3777,49.3777,49.3299,49.3586,35673.0
2024-07-22 12:20:00,51.73,51.76,51.69,51.71,8991.0,49.3681,49.3968,49.3299,49.349,8991.0
2024-07-22 12:25:00,51.71,51.72,51.69,51.69,5568.0,49.349,49.3586,49.3299,49.3299,5568.0
2024-07-22 12:30:00,51.68,51.69,51.66,51.67,6065.0,49.3204,49.3299,49.3013,49.3109,6065.0
2024-07-22 12:35:00,51.67,51.74,51.67,51.72,10111.0,49.3109,49.3777,49.3109,49.3586,10111.0
2024-07-22 12:40:00,51.72,51.72,51.69,51.71,6697.0,49.3586,49.3586,49.3299,49.349,6697.0
2024-07-22 12:45:00,51.7,51.7,51.68,51.7,5019.0,49.3395,49.3395,49.3204,49.3395,5019.0
2024-07-22 12:50:00,51.69,51.76,51.69,51.76,5723.0,49.3299,49.3968,49.3299,49.3968,5723.0
2024-07-22 12:55:00,51.76,51.79,51.74,51.77,6404.0,49.3968,49.4254,49.3777,49.4063,6404.0
2024-07-22 13:00:00,51.76,51.83,51.76,51.83,8702.0,49.3968,49.4636,49.3968,49.4636,8702.0
2024-07-22 13:05:00,51.83,51.86,51.81,51.83,4376.0,49.4636,49.4922,49.4445,49.4636,4376.0
2024-07-22 13:10:00,51.82,51.85,51.8,51.84,18443.0,49.454,49.4826,49.4349,49.4731,18443.0
2024-07-22 13:15:00,51.84,51.89,51.82,51.89,4804.0,49.4731,49.5208,49.454,49.5208,4804.0
2024-07-22 13:20:00,51.89,51.92,51.87,51.9,6134.0,49.5208,49.5494,49.5017,49.5304,6134.0
2024-07-22 13:25:00,51.89,51.9,51.81,51.82,8153.0,49.5208,49.5304,49.4445,49.454,8153.0
2024-07-22 13:30:00,51.82,51.86,51.82,51.86,12475.0,49.454,49.4922,49.454,49.4922,12475.0
2024-07-22 13:35:00,51.86,51.86,51.8,51.83,9421.0,49.4922,49.4922,49.4349,49.4636,9421.0
2024-07-22 13:40:00,51.83,51.85,51.8,51.83,14728.0,49.4636,49.4826,49.4349,49.4636,14728.0
2024-07-22 13:45:00,51.83,51.84,51.82,51.83,4514.0,49.4636,49.4731,49.454,49.4636,4514.0
2024-07-22 13:50:00,51.83,51.84,51.82,51.84,9265.0,49.4636,49.4731,49.454,49.4731,9265.0
2024-07-22 13:55:00,51.84,51.84,51.78,51.78,28341.0,49.4731,49.4731,49.4158,49.4158,28341.0
2024-07-22 14:00:00,51.79,51.79,51.7,51.72,12536.0,49.4254,49.4254,49.3395,49.3586,12536.0
2024-07-22 14:05:00,51.72,51.76,51.71,51.73,9140.0,49.3586,49.3968,49.349,49.3681,9140.0
2024-07-22 14:10:00,51.74,51.75,51.71,51.72,5787.0,49.3777,49.3872,49.349,49.3586,5787.0
2024-07-22 14:15:00,51.72,51.74,51.71,51.73,7598.0,49.3586,49.3777,49.349,49.3681,7598.0
2024-07-22 14:20:00,51.73,51.78,51.73,51.76,12499.0,49.3681,49.4158,49.3681,49.3968,12499.0
2024-07-22 14:25:00,51.76,51.76,51.72,51.73,9602.0,49.3968,49.3968,49.3586,49.3681,9602.0
2024-07-22 14:30:00,51.72,51.75,51.7,51.73,12401.0,49.3586,49.3872,49.3395,49.3681,12401.0
2024-07-22 14:35:00,51.73,51.78,51.71,51.78,12616.0,49.3681,49.4158,49.349,49.4158,12616.0
2024-07-22 14:40:00,51.78,51.85,51.77,51.84,13544.0,49.4158,49.4826,49.4063,49.4731,13544.0
2024-07-22 14:45:00,51.85,51.87,51.81,51.82,12865.0,49.4826,49.5017,49.4445,49.454,12865.0
2024-07-22 14:50:00,51.82,51.84,51.8,51.81,11876.0,49.454,49.4731,49.4349,49.4445,11876.0
2024-07-22 14:55:00,51.82,51.84,51.81,51.83,10044.0,49.454,49.4731,49.4445,49.4636,10044.0
2024-07-22 15:00:00,51.82,51.82,51.77,51.8,13580.0,49.454,49.454,49.4063,49.4349,13580.0
2024-07-22 15:05:00,51.8,51.85,51.79,51.84,7652.0,49.4349,49.4826,49.4254,49.4731,7652.0
2024-07-22 15:10:00,51.84,51.88,51.84,51.86,7989.0,49.4731,49.5113,49.4731,49.4922,7989.0
2024-07-22 15:15:00,51.85,51.87,51.82,51.85,10832.0,49.4826,49.5017,49.454,49.4826,10832.0
2024-07-22 15:20:00,51.85,51.86,51.81,51.84,16461.0,49.4826,49.4922,49.4445,49.4731,16461.0
2024-07-22 15:25:00,51.84,51.88,51.83,51.85,18079.0,49.4731,49.5113,49.4636,49.4826,18079.0
2024-07-22 15:30:00,51.85,51.89,51.83,51.87,16758.0,49.4826,49.5208,49.4636,49.5017,16758.0
2024-07-22 15:35:00,51.86,51.89,51.75,51.76,25334.0,49.4922,49.5208,49.3872,49.3968,25334.0
2024-07-22 15:40:00,51.76,51.76,51.69,51.7,14829.0,49.3968,49.3968,49.3299,49.3395,14829.0
2024-07-22 15:45:00,51.71,51.77,51.7,51.76,44439.0,49.349,49.4063,49.3395,49.3968,44439.0
2024-07-22 15:50:00,51.76,51.85,51.75,51.77,63571.0,49.3968,49.4826,49.3872,49.4063,63571.0
2024-07-22 15:55:00,51.78,51.85,51.77,51.81,237740.0,49.4158,49.4826,49.4063,49.4445,237740.0
2024-07-23 09:30:00,51.64,51.74,51.44,51.5,51727.0,49.2822,49.3777,49.0914,49.1486,51727.0
2024-07-23 09:35:00,51.5,51.54,51.36,51.48,14141.0,49.1486,49.1868,49.015,49.1295,14141.0
2024-07-23 09:40:00,51.48,51.6,51.41,51.41,12727.0,49.1295,49.2441,49.0627,49.0627,12727.0
2024-07-23 09:45:00,51.4,51.56,51.4,51.5,18721.0,49.0532,49.2059,49.0532,49.1486,18721.0
2024-07-23 09:50:00,51.49,51.53,51.34,51.36,16208.0,49.1391,49.1773,48.9959,49.015,16208.0
2024-07-23 09:55:00,51.36,51.39,51.28,51.35,11887.0,49.015,49.0436,48.9387,49.0055,11887.0
2024-07-23 10:00:00,51.31,51.52,51.3,51.48,32421.0,48.9673,49.1677,48.9578,49.1295,32421.0
2024-07-23 10:05:00,51.51,51.52,51.39,51.4,16555.0,49.1582,49.1677,49.0436,49.0532,16555.0
2024-07-23 10:10:00,51.4,51.48,51.36,51.45,15196.0,49.0532,49.1295,49.015,49.1009,15196.0
2024-07-23 10:15:00,51.44,51.46,51.34,51.35,14089.0,49.0914,49.1104,48.9959,49.0055,14089.0
2024-07-23 10:20:00,51.34,51.44,51.31,51.44,18841.0,48.9959,49.0914,48.9673,49.0914,18841.0
2024-07-23 10:25:00,51.44,51.44,51.36,51.41,20515.0,49.0914,49.0914,49.015,49.0627,20515.0
2024-07-23 10:30:00,51.4,51.59,51.39,51.51,32460.0,49.0532,49.2345,49.0436,49.1582,32460.0
2024-07-23 10:35:00,51.5,51.52,51.43,51.46,21961.0,49.1486,49.1677,49.0818,49.1104,21961.0
2024-07-23 10:40:00,51.45,51.45,51.38,51.41,23427.0,49.1009,49.1009,49.0341,49.0627,23427.0
2024-07-23 10:45:00,51.41,51.45,51.38,51.4,37909.0,49.0627,49.1009,49.0341,49.0532,37909.0
2024-07-23 10:50:00,51.39,51.43,51.35,51.4,45485.0,49.0436,49.0818,49.0055,49.0532,45485.0
2024-07-23 10:55:00,51.4,51.47,51.39,51.46,18870.0,49.0532,49.12,49.0436,49.1104,18870.0
2024-07-23 11:00:00,51.45,51.46,51.39,51.41,19003.0,49.1009,49.1104,49.0436,49.0627,19003.0
2024-07-23 11:05:00,51.4,51.42,51.36,51.42,7405.0,49.0532,49.0723,49.015,49.0723,7405.0
2024-07-23 11:10:00,51.43,51.44,51.37,51.4,28120.0,49.0818,49.0914,49.0246,49.0532,28120.0
2024-07-23 11:15:00,51.37,51.38,51.32,51.33,15671.0,49.0246,49.0341,48.9768,48.9864,15671.0
2024-07-23 11:20:00,51.33,51.34,51.29,51.32,21381.0,48.9864,48.9959,48.9482,48.9768,21381.0
2024-07-23 11:25:00,51.32,51.36,51.29,51.33,38931.0,48.9768,49.015,48.9482,48.9864,38931.0
2024-07-23 11:30:00,51.34,51.35,51.26,51.28,24550.0,48.9959,49.0055,48.9196,48.9387,24550.0
2024-07-23 11:35:00,51.28,51.28,51.21,51.25,35261.0,48.9387,48.9387,48.8719,48.91,35261.0
2024-07-23 11:40:00,51.25,51.4,51.25,51.38,28212.0,48.91,49.0532,48.91,49.0341,28212.0
2024-07-23 11:45:00,51.39,51.39,51.34,51.34,18581.0,49.0436,49.0436,48.9959,48.9959,18581.0
2024-07-23 11:50:00,51.34,51.34,51.21,51.21,35047.0,48.9959,48.9959,48.8719,48.8719,35047.0
2024-07-23 11:55:00,51.23,51.26,51.19,51.26,26781.0,48.8909,48.9196,48.8528,48.9196,26781.0
2024-07-23 12:00:00,51.25,51.42,51.23,51.41,22399.0,48.91,49.0723,48.8909,49.0627,22399.0
2024-07-23 12:05:00,51.4,51.41,51.33,51.33,24694.0,49.0532,49.0627,48.9864,48.9864,24694.0
2024-07-23 12:10:00,51.34,51.35,51.3,51.33,22322.0,48.9959,49.0055,48.9578,48.9864,22322.0
2024-07-23 12:15:00,51.33,51.36,51.31,51.34,10294.0,48.9864,49.015,48.9673,48.9959,10294.0
2024-07-23 12:20:00,51.34,51.37,51.29,51.3,18518.0,48.9959,49.0246,48.9482,48.9578,18518.0
2024-07-23 12:25:00,51.3,51.34,51.3,51.33,11850.0,48.9578,48.9959,48.9578,48.9864,11850.0
2024-07-23 12:30:00,51.33,51.33,51.26,51.26,14821.0,48.9864,48.9864,48.9196,48.9196,14821.0
2024-07-23 12:35:00,51.26,51.26,51.2,51.21,18201.0,48.9196,48.9196,48.8623,48.8719,18201.0
2024-07-23 12:40:00,51.21,51.26,51.21,51.24,14557.0,48.8719,48.9196,48.8719,48.9005,14557.0
2024-07-23 12:45:00,51.25,51.27,51.21,51.22,22728.0,48.91,48.9291,48.8719,48.8814,22728.0
2024-07-23 12:50:00,51.23,51.23,51.16,51.18,25040.0,48.8909,48.8909,48.8241,48.8432,25040.0
2024-07-23 12:55:00,51.18,51.21,51.12,51.16,49899.0,48.8432,48.8719,48.786,48.8241,49899.0
2024-07-23 13:00:00,51.16,51.16,51.12,51.13,56757.0,48.8241,48.8241,48.786,48.7955,56757.0
2024-07-23 13:05:00,51.13,51.15,51.11,51.11,65131.0,48.7955,48.8146,48.7764,48.7764,65131.0
2024-07-23 13:10:00,51.11,51.17,51.08,51.15,69183.0,48.7764,48.8337,48.7478,48.8146,69183.0
2024-07-23 13:15:00,51.16,51.16,51.09,51.1,20940.0,48.8241,48.8241,48.7573,48.7669,20940.0
2024-07-23 13:20:00,51.1,51.1,51.06,51.07,29454.0,48.7669,48.7669,48.7287,48.7383,29454.0
2024-07-23 13:25:00,51.06,51.08,51.05,51.05,15915.0,48.7287,48.7478,48.7192,48.7192,15915.0
2024-07-23 13:30:00,51.05,51.1,51.02,51.04,20756.0,48.7192,48.7669,48.6905,48.7096,20756.0
2024-07-23 13:35:00,51.04,51.15,51.03,51.13,25764.0,48.7096,48.8146,48.7001,48.7955,25764.0
2024-07-23 13:40:00,51.13,51.14,51.1,51.11,12523.0,48.7955,48.8051,48.7669,48.7764,12523.0
2024-07-23 13:45:00,51.12,51.14,51.11,51.12,17913.0,48.786,48.8051,48.7764,48.786,17913.0
2024-07-23 13:50:00,51.13,51.13,51.07,51.07,14934.0,48.7955,48.7955,48.7383,48.7383,14934.0
2024-07-23 13:55:00,51.08,51.09,51.01,51.02,42735.0,48.7478,48.7573,48.681,48.6905,42735.0
2024-07-23 14:00:00,51.02,51.05,50.99,51.05,26356.0,48.6905,48.7192,48.6619,48.7192,26356.0
2024-07-23 14:05:00,51.05,51.08,51.03,51.05,19793.0,48.7192,48.7478,48.7001,48.7192,19793.0
2024-07-23 14:10:00,51.05,51.05,51.01,51.04,48741.0,48.7192,48.7192,48.681,48.7096,48741.0
2024-07-23 14:15:00,51.04,51.11,51.03,51.05,32918.0,48.7096,48.7764,48.7001,48.7192,32918.0
2024-07-23 14:20:00,51.06,51.07,51.04,51.05,15666.0,48.7287,48.7383,48.7096,48.7192,15666.0
2024-07-23 14:25:00,51.05,51.06,51.02,51.04,20607.0,48.7192,48.7287,48.6905,48.7096,20607.0
2024-07-23 14:30:00,51.04,51.05,51.0,51.01,26775.0,48.7096,48.7192,48.6715,48.681,26775.0
2024-07-23 14:35:00,51.01,51.04,50.99,51.01,51093.0,48.681,48.7096,48.6619,48.681,51093.0
2024-07-23 14:40:00,51.01,51.01,50.99,51.0,17087.0,48.681,48.681,48.6619,48.6715,17087.0
2024-07-23 14:45:00,50.99,51.03,50.98,50.99,51294.0,48.6619,48.7001,48.6524,48.6619,51294.0
2024-07-23 14:50:00,50.98,51.02,50.96,50.98,37013.0,48.6524,48.6905,48.6333,48.6524,37013.0
2024-07-23 14:55:00,50.98,50.99,50.94,50.96,28953.0,48.6524,48.6619,48.6142,48.6333,28953.0
2024-07-23 15:00:00,50.97,50.97,50.92,50.93,39753.0,48.6428,48.6428,48.5951,48.6046,39753.0
2024-07-23 15:05:00,50.93,50.95,50.92,50.94,42716.0,48.6046,48.6237,48.5951,48.6142,42716.0
2024-07-23 15:10:00,50.94,50.95,50.91,50.94,46505.0,48.6142,48.6237,48.5856,48.6142,46505.0
2024-07-23 15:15:00,50.93,50.94,50.87,50.88,33630.0,48.6046,48.6142,48.5474,48.5569,33630.0
2024-07-23 15:20:00,50.87,50.94,50.87,50.89,56678.0,48.5474,48.6142,48.5474,48.5665,56678.0
2024-07-23 15:25:00,50.89,50.92,50.86,50.88,37460.0,48.5665,48.5951,48.5378,48.5569,37460.0
2024-07-23 15:30:00,50.88,50.89,50.83,50.88,53333.0,48.5569,48.5665,48.5092,48.5569,53333.0
2024-07-23 15:35:00,50.88,50.88,50.83,50.87,62961.0,48.5569,48.5569,48.5092,48.5474,62961.0
2024-07-23 15:40:00,50.87,50.87,50.8,50.8,92438.0,48.5474,48.5474,48.4806,48.4806,92438.0
2024-07-23 15:45:00,50.81,50.86,50.78,50.86,114279.0,48.4901,48.5378,48.4615,48.5378,114279.0
2024-07-23 15:50:00,50.87,50.94,50.75,50.78,258498.0,48.5474,48.6142,48.4329,48.4615,258498.0
2024-07-23 15:55:00,50.78,50.82,50.67,50.72,390841.0,48.4615,48.4997,48.3565,48.4042,390841.0
2024-07-24 09:30:00,51.23,51.24,50.67,51.22,56847.0,48.8909,48.9005,48.3565,48.8814,56847.0
2024-07-24 09:35:00,51.22,51.47,51.2,51.47,17233.0,48.8814,49.12,48.8623,49.12,17233.0
2024-07-24 09:40:00,51.44,51.62,51.41,51.56,34161.0,49.0914,49.2631,49.0627,49.2059,34161.0
2024-07-24 09:45:00,51.55,51.63,51.35,51.36,14884.0,49.1963,49.2727,49.0055,49.015,14884.0
2024-07-24 09:50:00,51.37,51.39,51.27,51.35,14148.0,49.0246,49.0436,48.9291,49.0055,14148.0
2024-07-24 09:55:00,51.35,51.45,51.29,51.45,15625.0,49.0055,49.1009,48.9482,49.1009,15625.0
2024-07-24 10:00:00,51.44,51.48,51.37,51.38,33032.0,49.0914,49.1295,49.0246,49.0341,33032.0
2024-07-24 10:05:00,51.38,51.46,51.34,51.37,26114.0,49.0341,49.1104,48.9959,49.0246,26114.0
2024-07-24 10:10:00,51.37,51.4,51.31,51.39,9204.0,49.0246,49.0532,48.9673,49.0436,9204.0
2024-07-24 10:15:00,51.41,51.48,51.39,51.46,11478.0,49.0627,49.1295,49.0436,49.1104,11478.0
2024-07-24 10:20:00,51.47,51.5,51.44,51.48,17516.0,49.12,49.1486,49.0914,49.1295,17516.0
2024-07-24 10:25:00,51.48,51.57,51.47,51.57,25515.0,49.1295,49.2154,49.12,49.2154,25515.0
2024-07-24 10:30:00,51.56,51.56,51.41,51.53,18729.0,49.2059,49.2059,49.0627,49.1773,18729.0
2024-07-24 10:35:00,51.53,51.67,51.52,51.66,30113.0,49.1773,49.3109,49.1677,49.3013,30113.0
2024-07-24 10:40:00,51.67,51.78,51.64,51.76,25103.0,49.3109,49.4158,49.2822,49.3968,25103.0
2024-07-24 10:45:00,51.76,51.79,51.71,51.74,43923.0,49.3968,49.4254,49.349,49.3777,43923.0
2024-07-24 10:50:00,51.73,51.81,51.68,51.7,15451.0,49.3681,49.4445,49.3204,49.3395,15451.0
2024-07-24 10:55:00,51.69,51.75,51.65,51.69,23328.0,49.3299,49.3872,49.2918,49.3299,23328.0
2024-07-24 11:00:00,51.69,51.71,51.61,51.69,21948.0,49.3299,49.349,49.2536,49.3299,21948.0
2024-07-24 11:05:00,51.69,51.76,51.67,51.74,22837.0,49.3299,49.3968,49.3109,49.3777,22837.0
2024-07-24 11:10:00,51.75,51.89,51.75,51.87,15501.0,49.3872,49.5208,49.3872,49.5017,15501.0
2024-07-24 11:15:00,51.87,51.97,51.86,51.9,12969.0,49.5017,49.5972,49.4922,49.5304,12969.0
2024-07-24 11:20:00,51.91,51.95,51.88,51.93,17695.0,49.5399,49.5781,49.5113,49.559,17695.0
2024-07-24 11:25:00,51.94,51.95,51.9,51.94,12402.0,49.5685,49.5781,49.5304,49.5685,12402.0
2024-07-24 11:30:00,51.94,51.94,51.87,51.91,19212.0,49.5685,49.5685,49.5017,49.5399,19212.0
2024-07-24 11:35:00,51.9,52.01,51.9,51.98,26912.0,49.5304,49.6353,49.5304,49.6067,26912.0
2024-07-24 11:40:00,51.98,52.08,51.98,52.07,21301.0,49.6067,49.7021,49.6067,49.6926,21301.0
2024-07-24 11:45:00,52.06,52.09,52.02,52.04,24891.0,49.6831,49.7117,49.6449,49.664,24891.0
2024-07-24 11:50:00,52.04,52.06,51.96,51.96,22764.0,49.664,49.6831,49.5876,49.5876,22764.0
2024-07-24 11:55:00,51.95,52.04,51.95,52.04,35690.0,49.5781,49.664,49.5781,49.664,35690.0
2024-07-24 12:00:00,52.04,52.12,52.01,52.08,39746.0,49.664,49.7403,49.6353,49.7021,39746.0
2024-07-24 12:05:00,52.09,52.17,52.08,52.15,30389.0,49.7117,49.788,49.7021,49.7689,30389.0
2024-07-24 12:10:00,52.16,52.2,52.09,52.16,25683.0,49.7785,49.8167,49.7117,49.7785,25683.0
2024-07-24 12:15:00,52.17,52.19,52.13,52.16,17016.0,49.788,49.8071,49.7499,49.7785,17016.0
2024-07-24 12:20:00,52.16,52.17,52.14,52.14,34957.0,49.7785,49.788,49.7594,49.7594,34957.0
2024-07-24 12:25:00,52.15,52.17,52.13,52.16,26738.0,49.7689,49.788,49.7499,49.7785,26738.0
2024-07-24 12:30:00,52.16,52.2,52.13,52.13,20046.0,49.7785,49.8167,49.7499,49.7499,20046.0
2024-07-24 12:35:00,52.12,52.16,52.1,52.16,21313.0,49.7403,49.7785,49.7212,49.7785,21313.0
2024-07-24 12:40:00,52.16,52.18,52.12,52.16,29600.0,49.7785,49.7976,49.7403,49.7785,29600.0
2024-07-24 12:45:00,52.16,52.23,52.15,52.22,33862.0,49.7785,49.8453,49.7689,49.8357,33862.0
2024-07-24 12:50:00,52.23,52.23,52.19,52.19,26479.0,49.8453,49.8453,49.8071,49.8071,26479.0
2024-07-24 12:55:00,52.19,52.23,52.16,52.23,39859.0,49.8071,49.8453,49.7785,49.8453,39859.0
2024-07-24 13:00:00,52.23,52.27,52.21,52.23,15223.0,49.8453,49.8835,49.8262,49.8453,15223.0
2024-07-24 13:05:00,52.23,52.28,52.21,52.27,14144.0,49.8453,49.893,49.8262,49.8835,14144.0
2024-07-24 13:10:00,52.27,52.3,52.26,52.27,32202.0,49.8835,49.9121,49.8739,49.8835,32202.0
2024-07-24 13:15:00,52.27,52.28,52.17,52.19,21948.0,49.8835,49.893,49.788,49.8071,21948.0
2024-07-24 13:20:00,52.19,52.22,52.16,52.21,4164.0,49.8071,49.8357,49.7785,49.8262,4164.0
2024-07-24 13:25:00,52.21,52.22,52.18,52.19,12995.0,49.8262,49.8357,49.7976,49.8071,12995.0
2024-07-24 13:30:00,52.18,52.19,52.16,52.16,7730.0,49.7976,49.8071,49.7785,49.7785,7730.0
2024-07-24 13:35:00,52.17,52.21,52.15,52.16,8669.0,49.788,49.8262,49.7689,49.7785,8669.0
2024-07-24 13:40:00,52.16,52.16,52.11,52.13,9774.0,49.7785,49.7785,49.7308,49.7499,9774.0
2024-07-24 13:45:00,52.13,52.18,52.12,52.18,6205.0,49.7499,49.7976,49.7403,49.7976,6205.0
2024-07-24 13:50:00,52.18,52.18,52.12,52.13,21229.0,49.7976,49.7976,49.7403,49.7499,21229.0
2024-07-24 13:55:00,52.13,52.13,52.03,52.03,18254.0,49.7499,49.7499,49.6544,49.6544,18254.0
2024-07-24 14:00:00,52.03,52.08,51.99,52.05,16946.0,49.6544,49.7021,49.6162,49.6735,16946.0
2024-07-24 14:05:00,52.05,52.05,52.01,52.04,16245.0,49.6735,49.6735,49.6353,49.664,16245.0
2024-07-24 14:10:00,52.04,52.08,52.03,52.04,19426.0,49.664,49.7021,49.6544,49.664,19426.0
2024-07-24 14:15:00,52.03,52.03,51.98,51.99,36875.0,49.6544,49.6544,49.6067,49.6162,36875.0
2024-07-24 14:20:00,51.98,52.02,51.97,52.0,17664.0,49.6067,49.6449,49.5972,49.6258,17664.0
2024-07-24 14:25:00,51.99,52.01,51.97,51.99,25842.0,49.6162,49.6353,49.5972,49.6162,25842.0
2024-07-24 14:30:00,52.0,52.01,51.96,51.96,35605.0,49.6258,49.6353,49.5876,49.5876,35605.0
2024-07-24 14:35:00,51.96,52.03,51.96,52.03,32839.0,49.5876,49.6544,49.5876,49.6544,32839.0
2024-07-24 14:40:00,52.04,52.08,52.01,52.06,24433.0,49.664,49.7021,49.6353,49.6831,24433.0
2024-07-24 14:45:00,52.07,52.17,52.05,52.17,35330.0,49.6926,49.788,49.6735,49.788,35330.0
2024-07-24 14:50:00,52.16,52.17,52.05,52.1,40787.0,49.7785,49.788,49.6735,49.7212,40787.0
2024-07-24 14:55:00,52.1,52.19,52.09,52.14,29957.0,49.7212,49.8071,49.7117,49.7594,29957.0
2024-07-24 15:00:00,52.13,52.13,52.03,52.04,21370.0,49.7499,49.7499,49.6544,49.664,21370.0
2024-07-24 15:05:00,52.03,52.11,52.03,52.05,40200.0,49.6544,49.7308,49.6544,49.6735,40200.0
2024-07-24 15:10:00,52.05,52.08,52.03,52.08,22020.0,49.6735,49.7021,49.6544,49.7021,22020.0
2024-07-24 15:15:00,52.08,52.12,52.05,52.11,21883.0,49.7021,49.7403,49.6735,49.7308,21883.0
2024-07-24 15:20:00,52.12,52.15,52.11,52.14,22196.0,49.7403,49.7689,49.7308,49.7594,22196.0
2024-07-24 15:25:00,52.14,52.2,52.11,52.13,35186.0,49.7594,49.8167,49.7308,49.7499,35186.0
2024-07-24 15:30:00,52.13,52.16,52.07,52.1,47121.0,49.7499,49.7785,49.6926,49.7212,47121.0
2024-07-24 15:35:00,52.11,52.14,52.03,52.04,47036.0,49.7308,49.7594,49.6544,49.664,47036.0
2024-07-24 15:40:00,52.04,52.06,51.98,52.03,66860.0,49.664,49.6831,49.6067,49.6544,66860.0
2024-07-24 15:45:00,52.03,52.06,51.96,51.97,89838.0,49.6544,49.6831,49.5876,49.5972,89838.0
2024-07-24 15:50:00,51.97,52.03,51.93,51.99,125030.0,49.5972,49.6544,49.559,49.6162,125030.0
2024-07-24 15:55:00,51.98,52.16,51.98,52.13,370163.0,49.6067,49.7785,49.6067,49.7499,370163.0
2024-07-25 09:30:00,52.44,52.53,52.25,52.47,62183.0,50.0457,50.1316,49.8644,50.0743,62183.0
2024-07-25 09:35:00,52.49,52.58,52.41,52.5,25814.0,50.0934,50.1793,50.0171,50.103,25814.0
2024-07-25 09:40:00,52.52,52.59,52.4,52.59,28029.0,50.1221,50.1889,50.0075,50.1889,28029.0
2024-07-25 09:45:00,52.59,52.64,52.5,52.58,21089.0,50.1889,50.2366,50.103,50.1793,21089.0
2024-07-25 09:50:00,52.61,52.93,52.6,52.89,40859.0,50.2079,50.5133,50.1984,50.4752,40859.0
2024-07-25 09:55:00,52.91,53.06,52.82,53.02,50451.0,50.4942,50.6374,50.4084,50.5992,50451.0
2024-07-25 10:00:00,53.01,53.13,53.0,53.05,60746.0,50.5897,50.7042,50.5801,50.6279,60746.0
2024-07-25 10:05:00,53.07,53.2,52.94,53.16,42886.0,50.6469,50.771,50.5229,50.7328,42886.0
2024-07-25 10:10:00,53.15,53.24,53.07,53.07,45039.0,50.7233,50.8092,50.6469,50.6469,45039.0
2024-07-25 10:15:00,53.06,53.1,52.83,52.83,20015.0,50.6374,50.6756,50.4179,50.4179,20015.0
2024-07-25 10:20:00,52.84,52.95,52.8,52.83,45652.0,50.4274,50.5324,50.3893,50.4179,45652.0
2024-07-25 10:25:00,52.84,52.86,52.69,52.69,41117.0,50.4274,50.4465,50.2843,50.2843,41117.0
2024-07-25 10:30:00,52.71,52.73,52.53,52.53,8388.0,50.3034,50.3225,50.1316,50.1316,8388.0
2024-07-25 10:35:00,52.54,52.61,52.51,52.51,13236.0,50.1411,50.2079,50.1125,50.1125,13236.0
2024-07-25 10:40:00,52.5,52.59,52.47,52.58,15783.0,50.103,50.1889,50.0743,50.1793,15783.0
2024-07-25 10:45:00,52.58,52.58,52.34,52.34,17279.0,50.1793,50.1793,49.9503,49.9503,17279.0
2024-07-25 10:50:00,52.34,52.41,52.3,52.3,36396.0,49.9503,50.0171,49.9121,49.9121,36396.0
2024-07-25 10:55:00,52.36,52.53,52.36,52.5,40856.0,49.9694,50.1316,49.9694,50.103,40856.0
2024-07-25 11:00:00,52.51,52.68,52.5,52.66,28532.0,50.1125,50.2747,50.103,50.2557,28532.0
2024-07-25 11:05:00,52.66,52.72,52.64,52.65,10067.0,50.2557,50.3129,50.2366,50.2461,10067.0
2024-07-25 11:10:00,52.65,52.65,52.55,52.56,15270.0,50.2461,50.2461,50.1507,50.1602,15270.0
2024-07-25 11:15:00,52.57,52.65,52.55,52.62,21592.0,50.1698,50.2461,50.1507,50.2175,21592.0
2024-07-25 11:20:00,52.62,52.71,52.62,52.62,19826.0,50.2175,50.3034,50.2175,50.2175,19826.0
2024-07-25 11:25:00,52.61,52.63,52.57,52.59,14598.0,50.2079,50.227,50.1698,50.1889,14598.0
2024-07-25 11:30:00,52.59,52.59,52.54,52.59,18483.0,50.1889,50.1889,50.1411,50.1889,18483.0
2024-07-25 11:35:00,52.6,52.6,52.55,52.57,27430.0,50.1984,50.1984,50.1507,50.1698,27430.0
2024-07-25 11:40:00,52.56,52.78,52.56,52.66,40041.0,50.1602,50.3702,50.1602,50.2557,40041.0
2024-07-25 11:45:00,52.65,52.8,52.65,52.73,32206.0,50.2461,50.3893,50.2461,50.3225,32206.0
2024-07-25 11:50:00,52.73,52.73,52.64,52.66,9780.0,50.3225,50.3225,50.2366,50.2557,9780.0
2024-07-25 11:55:00,52.66,52.7,52.6,52.61,15366.0,50.2557,50.2938,50.1984,50.2079,15366.0
2024-07-25 12:00:00,52.61,52.63,52.55,52.59,11278.0,50.2079,50.227,50.1507,50.1889,11278.0
2024-07-25 12:05:00,52.6,52.63,52.58,52.58,14720.0,50.1984,50.227,50.1793,50.1793,14720.0
2024-07-25 12:10:00,52.56,52.58,52.52,52.54,10619.0,50.1602,50.1793,50.1221,50.1411,10619.0
2024-07-25 12:15:00,52.54,52.66,52.54,52.64,11078.0,50.1411,50.2557,50.1411,50.2366,11078.0
2024-07-25 12:20:00,52.64,52.66,52.55,52.55,17898.0,50.2366,50.2557,50.1507,50.1507,17898.0
2024-07-25 12:25:00,52.55,52.56,52.5,52.53,31066.0,50.1507,50.1602,50.103,50.1316,31066.0
2024-07-25 12:30:00,52.52,52.53,52.49,52.51,36469.0,50.1221,50.1316,50.0934,50.1125,36469.0
2024-07-25 12:35:00,52.51,52.54,52.5,52.53,11290.0,50.1125,50.1411,50.103,50.1316,11290.0
2024-07-25 12:40:00,52.53,52.55,52.5,52.53,20371.0,50.1316,50.1507,50.103,50.1316,20371.0
2024-07-25 12:45:00,52.53,52.53,52.39,52.39,25353.0,50.1316,50.1316,49.998,49.998,25353.0
2024-07-25 12:50:00,52.39,52.39,52.33,52.37,13983.0,49.998,49.998,49.9407,49.9789,13983.0
2024-07-25 12:55:00,52.38,52.4,52.3,52.33,13494.0,49.9884,50.0075,49.9121,49.9407,13494.0
2024-07-25 13:00:00,52.32,52.38,52.29,52.35,14518.0,49.9312,49.9884,49.9026,49.9598,14518.0
2024-07-25 13:05:00,52.35,52.42,52.34,52.42,11273.0,49.9598,50.0266,49.9503,50.0266,11273.0
2024-07-25 13:10:00,52.42,52.45,52.35,52.35,31469.0,50.0266,50.0552,49.9598,49.9598,31469.0
2024-07-25 13:15:00,52.35,52.37,52.3,52.3,7983.0,49.9598,49.9789,49.9121,49.9121,7983.0
2024-07-25 13:20:00,52.31,52.32,52.26,52.27,13722.0,49.9216,49.9312,49.8739,49.8835,13722.0
2024-07-25 13:25:00,52.26,52.27,52.18,52.21,9256.0,49.8739,49.8835,49.7976,49.8262,9256.0
2024-07-25 13:30:00,52.17,52.25,52.17,52.19,10440.0,49.788,49.8644,49.788,49.8071,10440.0
2024-07-25 13:35:00,52.17,52.23,52.15,52.16,8775.0,49.788,49.8453,49.7689,49.7785,8775.0
2024-07-25 13:40:00,52.16,52.2,52.13,52.15,12319.0,49.7785,49.8167,49.7499,49.7689,12319.0
2024-07-25 13:45:00,52.14,52.15,52.11,52.11,9328.0,49.7594,49.7689,49.7308,49.7308,9328.0
2024-07-25 13:50:00,52.12,52.15,52.08,52.12,23461.0,49.7403,49.7689,49.7021,49.7403,23461.0
2024-07-25 13:55:00,52.12,52.13,52.05,52.06,18187.0,49.7403,49.7499,49.6735,49.6831,18187.0
2024-07-25 14:00:00,52.07,52.11,52.03,52.04,14606.0,49.6926,49.7308,49.6544,49.664,14606.0
2024-07-25 14:05:00,52.05,52.1,52.01,52.08,32732.0,49.6735,49.7212,49.6353,49.7021,32732.0
2024-07-25 14:10:00,52.07,52.11,52.03,52.05,24686.0,49.6926,49.7308,49.6544,49.6735,24686.0
2024-07-25 14:15:00,52.05,52.11,52.05,52.08,24270.0,49.6735,49.7308,49.6735,49.7021,24270.0
2024-07-25 14:20:00,52.07,52.09,52.02,52.07,26634.0,49.6926,49.7117,49.6449,49.6926,26634.0
2024-07-25 14:25:00,52.07,52.09,52.04,52.04,31430.0,49.6926,49.7117,49.664,49.664,31430.0
2024-07-25 14:30:00,52.04,52.06,52.0,52.05,29966.0,49.664,49.6831,49.6258,49.6735,29966.0
2024-07-25 14:35:00,52.06,52.17,52.05,52.13,32171.0,49.6831,49.788,49.6735,49.7499,32171.0
2024-07-25 14:40:00,52.12,52.15,52.1,52.1,20243.0,49.7403,49.7689,49.7212,49.7212,20243.0
2024-07-25 14:45:00,52.11,52.11,51.98,52.05,26078.0,49.7308,49.7308,49.6067,49.6735,26078.0
2024-07-25 14:50:00,52.05,52.07,52.01,52.07,39852.0,49.6735,49.6926,49.6353,49.6926,39852.0
2024-07-25 14:55:00,52.07,52.1,52.04,52.05,33836.0,49.6926,49.7212,49.664,49.6735,33836.0
2024-07-25 15:00:00,52.05,52.06,51.99,51.99,36538.0,49.6735,49.6831,49.6162,49.6162,36538.0
2024-07-25 15:05:00,52.0,52.07,51.99,52.07,22988.0,49.6258,49.6926,49.6162,49.6926,22988.0
2024-07-25 15:10:00,52.07,52.09,52.03,52.07,28341.0,49.6926,49.7117,49.6544,49.6926,28341.0
2024-07-25 15:15:00,52.07,52.14,52.05,52.11,25222.0,49.6926,49.7594,49.6735,49.7308,25222.0
2024-07-25 15:20:00,52.11,52.17,52.1,52.14,28857.0,49.7308,49.788,49.7212,49.7594,28857.0
2024-07-25 15:25:00,52.14,52.28,52.13,52.27,54659.0,49.7594,49.893,49.7499,49.8835,54659.0
2024-07-25 15:30:00,52.27,52.28,52.19,52.21,37967.0,49.8835,49.893,49.8071,49.8262,37967.0
2024-07-25 15:35:00,52.21,52.21,52.1,52.1,33232.0,49.8262,49.8262,49.7212,49.7212,33232.0
2024-07-25 15:40:00,52.1,52.18,52.1,52.16,47468.0,49.7212,49.7976,49.7212,49.7785,47468.0
2024-07-25 15:45:00,52.16,52.34,52.15,52.34,36049.0,49.7785,49.9503,49.7689,49.9503,36049.0
2024-07-25 15:50:00,52.34,52.42,52.26,52.26,81737.0,49.9503,50.0266,49.8739,49.8739,81737.0
2024-07-25 15:55:00,52.27,52.34,52.23,52.31,249991.0,49.8835,49.9503,49.8453,49.9216,249991.0
2024-07-26 09:30:00,52.52,52.71,52.3,52.67,69606.0,50.1221,50.3034,49.9121,50.2652,69606.0
2024-07-26 09:35:00,52.64,52.7,52.55,52.62,22888.0,50.2366,50.2938,50.1507,50.2175,22888.0
2024-07-26 09:40:00,52.62,52.67,52.52,52.52,9099.0,50.2175,50.2652,50.1221,50.1221,9099.0
2024-07-26 09:45:00,52.5,52.63,52.49,52.58,23348.0,50.103,50.227,50.0934,50.1793,23348.0
2024-07-26 09:50:00,52.58,52.6,52.38,52.4,25058.0,50.1793,50.1984,49.9884,50.0075,25058.0
2024-07-26 09:55:00,52.37,52.54,52.36,52.47,25260.0,49.9789,50.1411,49.9694,50.0743,25260.0
2024-07-26 10:00:00,52.46,52.77,52.43,52.77,39966.0,50.0648,50.3606,50.0362,50.3606,39966.0
2024-07-26 10:05:00,52.77,52.82,52.66,52.68,12944.0,50.3606,50.4084,50.2557,50.2747,12944.0
2024-07-26 10:10:00,52.66,52.66,52.56,52.62,11976.0,50.2557,50.2557,50.1602,50.2175,11976.0
2024-07-26 10:15:00,52.62,52.73,52.55,52.7,13085.0,50.2175,50.3225,50.1507,50.2938,13085.0
2024-07-26 10:20:00,52.69,52.81,52.64,52.81,12525.0,50.2843,50.3988,50.2366,50.3988,12525.0
2024-07-26 10:25:00,52.82,52.88,52.78,52.79,34076.0,50.4084,50.4656,50.3702,50.3797,34076.0
2024-07-26 10:30:00,52.82,52.87,52.72,52.74,23672.0,50.4084,50.4561,50.3129,50.332,23672.0
2024-07-26 10:35:00,52.74,52.8,52.61,52.68,21618.0,50.332,50.3893,50.2079,50.2747,21618.0
2024-07-26 10:40:00,52.66,52.77,52.66,52.77,17775.0,50.2557,50.3606,50.2557,50.3606,17775.0
2024-07-26 10:45:00,52.77,52.82,52.77,52.82,24651.0,50.3606,50.4084,50.3606,50.4084,24651.0
2024-07-26 10:50:00,52.81,52.85,52.77,52.85,5196.0,50.3988,50.437,50.3606,50.437,5196.0
2024-07-26 10:55:00,52.84,52.85,52.73,52.75,12748.0,50.4274,50.437,50.3225,50.3415,12748.0
2024-07-26 11:00:00,52.76,52.77,52.69,52.73,18453.0,50.3511,50.3606,50.2843,50.3225,18453.0
2024-07-26 11:05:00,52.71,52.75,52.65,52.66,21494.0,50.3034,50.3415,50.2461,50.2557,21494.0
2024-07-26 11:10:00,52.65,52.74,52.63,52.74,11308.0,50.2461,50.332,50.227,50.332,11308.0
2024-07-26 11:15:00,52.75,52.79,52.71,52.75,14055.0,50.3415,50.3797,50.3034,50.3415,14055.0
2024-07-26 11:20:00,52.76,52.83,52.76,52.81,8038.0,50.3511,50.4179,50.3511,50.3988,8038.0
2024-07-26 11:25:00,52.83,52.83,52.76,52.79,10533.0,50.4179,50.4179,50.3511,50.3797,10533.0
2024-07-26 11:30:00,52.79,52.82,52.73,52.73,11318.0,50.3797,50.4084,50.3225,50.3225,11318.0
2024-07-26 11:35:00,52.73,52.81,52.72,52.81,17593.0,50.3225,50.3988,50.3129,50.3988,17593.0
2024-07-26 11:40:00,52.81,52.84,52.79,52.8,12445.0,50.3988,50.4274,50.3797,50.3893,12445.0
2024-07-26 11:45:00,52.8,52.81,52.69,52.7,11616.0,50.3893,50.3988,50.2843,50.2938,11616.0
2024-07-26 11:50:00,52.7,52.81,52.7,52.81,14179.0,50.2938,50.3988,50.2938,50.3988,14179.0
2024-07-26 11:55:00,52.83,52.95,52.82,52.95,25986.0,50.4179,50.5324,50.4084,50.5324,25986.0
2024-07-26 12:00:00,52.97,52.97,52.88,52.92,9935.0,50.5515,50.5515,50.4656,50.5038,9935.0
2024-07-26 12:05:00,52.92,52.94,52.88,52.94,11841.0,50.5038,50.5229,50.4656,50.5229,11841.0
2024-07-26 12:10:00,52.93,52.93,52.86,52.87,13407.0,50.5133,50.5133,50.4465,50.4561,13407.0
2024-07-26 12:15:00,52.86,52.87,52.83,52.84,7494.0,50.4465,50.4561,50.4179,50.4274,7494.0
2024-07-26 12:20:00,52.84,52.84,52.79,52.8,6664.0,50.4274,50.4274,50.3797,50.3893,6664.0
2024-07-26 12:25:00,52.79,52.8,52.76,52.78,4998.0,50.3797,50.3893,50.3511,50.3702,4998.0
2024-07-26 12:30:00,52.78,52.78,52.71,52.73,3920.0,50.3702,50.3702,50.3034,50.3225,3920.0
2024-07-26 12:35:00,52.74,52.76,52.71,52.73,12474.0,50.332,50.3511,50.3034,50.3225,12474.0
2024-07-26 12:40:00,52.74,52.8,52.73,52.8,23614.0,50.332,50.3893,50.3225,50.3893,23614.0
2024-07-26 12:45:00,52.8,52.8,52.76,52.79,8394.0,50.3893,50.3893,50.3511,50.3797,8394.0
2024-07-26 12:50:00,52.79,52.79,52.76,52.77,9239.0,50.3797,50.3797,50.3511,50.3606,9239.0
2024-07-26 12:55:00,52.78,52.83,52.78,52.83,13361.0,50.3702,50.4179,50.3702,50.4179,13361.0
2024-07-26 13:00:00,52.83,52.83,52.77,52.79,15410.0,50.4179,50.4179,50.3606,50.3797,15410.0
2024-07-26 13:05:00,52.77,52.79,52.75,52.79,7629.0,50.3606,50.3797,50.3415,50.3797,7629.0
2024-07-26 13:10:00,52.79,52.8,52.76,52.78,11649.0,50.3797,50.3893,50.3511,50.3702,11649.0
2024-07-26 13:15:00,52.77,52.81,52.76,52.8,15086.0,50.3606,50.3988,50.3511,50.3893,15086.0
2024-07-26 13:20:00,52.81,52.88,52.8,52.85,28201.0,50.3988,50.4656,50.3893,50.437,28201.0
2024-07-26 13:25:00,52.85,52.89,52.83,52.89,28365.0,50.437,50.4752,50.4179,50.4752,28365.0
2024-07-26 13:30:00,52.89,52.9,52.84,52.86,30051.0,50.4752,50.4847,50.4274,50.4465,30051.0
2024-07-26 13:35:00,52.86,52.87,52.76,52.8,21515.0,50.4465,50.4561,50.3511,50.3893,21515.0
2024-07-26 13:40:00,52.8,52.83,52.75,52.76,20297.0,50.3893,50.4179,50.3415,50.3511,20297.0
2024-07-26 13:45:00,52.76,52.83,52.75,52.8,7421.0,50.3511,50.4179,50.3415,50.3893,7421.0
2024-07-26 13:50:00,52.8,52.82,52.78,52.81,14959.0,50.3893,50.4084,50.3702,50.3988,14959.0
2024-07-26 13:55:00,52.8,52.82,52.8,52.8,7478.0,50.3893,50.4084,50.3893,50.3893,7478.0
2024-07-26 14:00:00,52.8,52.81,52.67,52.71,35034.0,50.3893,50.3988,50.2652,50.3034,35034.0
2024-07-26 14:05:00,52.69,52.72,52.69,52.7,4802.0,50.2843,50.3129,50.2843,50.2938,4802.0
2024-07-26 14:10:00,52.7,52.75,52.54,52.62,150621.0,50.2938,50.3415,50.1411,50.2175,150621.0
2024-07-26 14:15:00,52.62,52.65,52.6,52.63,7065.0,50.2175,50.2461,50.1984,50.227,7065.0
2024-07-26 14:20:00,52.62,52.66,52.6,52.65,31296.0,50.2175,50.2557,50.1984,50.2461,31296.0
2024-07-26 14:25:00,52.65,52.68,52.61,52.63,21317.0,50.2461,50.2747,50.2079,50.227,21317.0
2024-07-26 14:30:00,52.62,52.63,52.56,52.62,12883.0,50.2175,50.227,50.1602,50.2175,12883.0
2024-07-26 14:35:00,52.63,52.71,52.63,52.7,10637.0,50.227,50.3034,50.227,50.2938,10637.0
2024-07-26 14:40:00,52.71,52.73,52.67,52.68,14687.0,50.3034,50.3225,50.2652,50.2747,14687.0
2024-07-26 14:45:00,52.68,52.69,52.63,52.66,28052.0,50.2747,50.2843,50.227,50.2557,28052.0
2024-07-26 14:50:00,52.66,52.68,52.65,52.65,7834.0,50.2557,50.2747,50.2461,50.2461,7834.0
2024-07-26 14:55:00,52.65,52.69,52.65,52.68,28855.0,50.2461,50.2843,50.2461,50.2747,28855.0
2024-07-26 15:00:00,52.68,52.68,52.62,52.63,26673.0,50.2747,50.2747,50.2175,50.227,26673.0
2024-07-26 15:05:00,52.62,52.62,52.55,52.59,16550.0,50.2175,50.2175,50.1507,50.1889,16550.0
2024-07-26 15:10:00,52.6,52.7,52.59,52.7,10269.0,50.1984,50.2938,50.1889,50.2938,10269.0
2024-07-26 15:15:00,52.69,52.74,52.68,52.74,23109.0,50.2843,50.332,50.2747,50.332,23109.0
2024-07-26 15:20:00,52.74,52.77,52.71,52.77,16810.0,50.332,50.3606,50.3034,50.3606,16810.0
2024-07-26 15:25:00,52.77,52.81,52.75,52.76,17890.0,50.3606,50.3988,50.3415,50.3511,17890.0
2024-07-26 15:30:00,52.76,52.77,52.7,52.72,29245.0,50.3511,50.3606,50.2938,50.3129,29245.0
2024-07-26 15:35:00,52.72,52.74,52.68,52.72,23160.0,50.3129,50.332,50.2747,50.3129,23160.0
2024-07-26 15:40:00,52.72,52.74,52.71,52.73,18149.0,50.3129,50.332,50.3034,50.3225,18149.0
2024-07-26 15:45:00,52.73,52.75,52.7,52.73,42803.0,50.3225,50.3415,50.2938,50.3225,42803.0
2024-07-26 15:50:00,52.72,52.77,52.66,52.66,80740.0,50.3129,50.3606,50.2557,50.2557,80740.0
2024-07-26 15:55:00,52.65,52.72,52.64,52.7,170251.0,50.2461,50.3129,50.2366,50.2938,170251.0
2024-07-29 09:30:00,52.78,52.78,52.41,52.43,40602.0,50.3702,50.3702,50.0171,50.0362,40602.0
2024-07-29 09:35:00,52.42,52.51,52.31,52.4,20634.0,50.0266,50.1125,49.9216,50.0075,20634.0
2024-07-29 09:40:00,52.39,52.5,52.35,52.35,13109.0,49.998,50.103,49.9598,49.9598,13109.0
2024-07-29 09:45:00,52.33,52.51,52.3,52.44,19571.0,49.9407,50.1125,49.9121,50.0457,19571.0
2024-07-29 09:50:00,52.43,52.43,52.34,52.39,13015.0,50.0362,50.0362,49.9503,49.998,13015.0
2024-07-29 09:55:00,52.39,52.5,52.38,52.45,20274.0,49.998,50.103,49.9884,50.0552,20274.0
2024-07-29 10:00:00,52.45,52.57,52.44,52.5,26156.0,50.0552,50.1698,50.0457,50.103,26156.0
2024-07-29 10:05:00,52.5,52.59,52.47,52.57,18751.0,50.103,50.1889,50.0743,50.1698,18751.0
2024-07-29 10:10:00,52.59,52.63,52.52,52.53,10220.0,50.1889,50.227,50.1221,50.1316,10220.0
2024-07-29 10:15:00,52.52,52.56,52.49,52.5,10530.0,50.1221,50.1602,50.0934,50.103,10530.0
2024-07-29 10:20:00,52.49,52.53,52.47,52.49,8153.0,50.0934,50.1316,50.0743,50.0934,8153.0
2024-07-29 10:25:00,52.51,52.53,52.42,52.42,11035.0,50.1125,50.1316,50.0266,50.0266,11035.0
2024-07-29 10:30:00,52.41,52.42,52.3,52.3,8517.0,50.0171,50.0266,49.9121,49.9121,8517.0
2024-07-29 10:35:00,52.3,52.35,52.21,52.33,10914.0,49.9121,49.9598,49.8262,49.9407,10914.0
2024-07-29 10:40:00,52.33,52.38,52.31,52.35,9538.0,49.9407,49.9884,49.9216,49.9598,9538.0
2024-07-29 10:45:00,52.33,52.35,52.23,52.23,14770.0,49.9407,49.9598,49.8453,49.8453,14770.0
2024-07-29 10:50:00,52.23,52.46,52.23,52.46,13437.0,49.8453,50.0648,49.8453,50.0648,13437.0
2024-07-29 10:55:00,52.48,52.54,52.47,52.53,11126.0,50.0839,50.1411,50.0743,50.1316,11126.0
2024-07-29 11:00:00,52.55,52.67,52.53,52.67,26685.0,50.1507,50.2652,50.1316,50.2652,26685.0
2024-07-29 11:05:00,52.67,52.68,52.61,52.67,12045.0,50.2652,50.2747,50.2079,50.2652,12045.0
2024-07-29 11:10:00,52.67,52.75,52.67,52.71,24693.0,50.2652,50.3415,50.2652,50.3034,24693.0
2024-07-29 11:15:00,52.71,52.81,52.71,52.76,14632.0,50.3034,50.3988,50.3034,50.3511,14632.0
2024-07-29 11:20:00,52.77,52.77,52.72,52.75,8557.0,50.3606,50.3606,50.3129,50.3415,8557.0
2024-07-29 11:25:00,52.74,52.76,52.65,52.65,11046.0,50.332,50.3511,50.2461,50.2461,11046.0
2024-07-29 11:30:00,52.65,52.71,52.63,52.65,8552.0,50.2461,50.3034,50.227,50.2461,8552.0
2024-07-29 11:35:00,52.65,52.71,52.65,52.71,9239.0,50.2461,50.3034,50.2461,50.3034,9239.0
2024-07-29 11:40:00,52.7,52.74,52.65,52.74,9865.0,50.2938,50.332,50.2461,50.332,9865.0
2024-07-29 11:45:00,52.75,52.79,52.7,52.77,20233.0,50.3415,50.3797,50.2938,50.3606,20233.0
2024-07-29 11:50:00,52.77,52.77,52.72,52.72,25325.0,50.3606,50.3606,50.3129,50.3129,25325.0
2024-07-29 11:55:00,52.74,52.79,52.73,52.75,10031.0,50.332,50.3797,50.3225,50.3415,10031.0
2024-07-29 12:00:00,52.75,52.77,52.73,52.73,15937.0,50.3415,50.3606,50.3225,50.3225,15937.0
2024-07-29 12:05:00,52.73,52.78,52.7,52.77,7576.0,50.3225,50.3702,50.2938,50.3606,7576.0
2024-07-29 12:10:00,52.78,52.8,52.76,52.78,23005.0,50.3702,50.3893,50.3511,50.3702,23005.0
2024-07-29 12:15:00,52.77,52.79,52.71,52.71,6088.0,50.3606,50.3797,50.3034,50.3034,6088.0
2024-07-29 12:20:00,52.68,52.68,52.6,52.65,4000.0,50.2747,50.2747,50.1984,50.2461,4000.0
2024-07-29 12:25:00,52.66,52.67,52.61,52.66,5956.0,50.2557,50.2652,50.2079,50.2557,5956.0
2024-07-29 12:30:00,52.66,52.75,52.65,52.75,9216.0,50.2557,50.3415,50.2461,50.3415,9216.0
2024-07-29 12:35:00,52.74,52.78,52.72,52.73,18083.0,50.332,50.3702,50.3129,50.3225,18083.0
2024-07-29 12:40:00,52.74,52.74,52.7,52.74,9584.0,50.332,50.332,50.2938,50.332,9584.0
2024-07-29 12:45:00,52.74,52.77,52.73,52.75,18003.0,50.332,50.3606,50.3225,50.3415,18003.0
2024-07-29 12:50:00,52.75,52.77,52.72,52.74,8406.0,50.3415,50.3606,50.3129,50.332,8406.0
2024-07-29 12:55:00,52.73,52.74,52.71,52.72,5509.0,50.3225,50.332,50.3034,50.3129,5509.0
2024-07-29 13:00:00,52.73,52.74,52.65,52.68,10338.0,50.3225,50.332,50.2461,50.2747,10338.0
2024-07-29 13:05:00,52.69,52.73,52.68,52.7,8343.0,50.2843,50.3225,50.2747,50.2938,8343.0
2024-07-29 13:10:00,52.73,52.77,52.7,52.75,10314.0,50.3225,50.3606,50.2938,50.3415,10314.0
2024-07-29 13:15:00,52.76,52.79,52.73,52.74,6383.0,50.3511,50.3797,50.3225,50.332,6383.0
2024-07-29 13:20:00,52.73,52.76,52.71,52.73,6796.0,50.3225,50.3511,50.3034,50.3225,6796.0
2024-07-29 13:25:00,52.72,52.76,52.72,52.74,3284.0,50.3129,50.3511,50.3129,50.332,3284.0
2024-07-29 13:30:00,52.75,52.75,52.69,52.69,4990.0,50.3415,50.3415,50.2843,50.2843,4990.0
2024-07-29 13:35:00,52.68,52.68,52.65,52.66,5267.0,50.2747,50.2747,50.2461,50.2557,5267.0
2024-07-29 13:40:00,52.66,52.71,52.65,52.7,7160.0,50.2557,50.3034,50.2461,50.2938,7160.0
2024-07-29 13:45:00,52.7,52.7,52.68,52.68,3692.0,50.2938,50.2938,50.2747,50.2747,3692.0
2024-07-29 13:50:00,52.68,52.68,52.66,52.68,4816.0,50.2747,50.2747,50.2557,50.2747,4816.0
2024-07-29 13:55:00,52.68,52.76,52.68,52.74,10106.0,50.2747,50.3511,50.2747,50.332,10106.0
2024-07-29 14:00:00,52.73,52.75,52.7,52.74,4490.0,50.3225,50.3415,50.2938,50.332,4490.0
2024-07-29 14:05:00,52.75,52.78,52.71,52.72,9972.0,50.3415,50.3702,50.3034,50.3129,9972.0
2024-07-29 14:10:00,52.73,52.8,52.72,52.79,9636.0,50.3225,50.3893,50.3129,50.3797,9636.0
2024-07-29 14:15:00,52.79,52.82,52.74,52.81,13181.0,50.3797,50.4084,50.332,50.3988,13181.0
2024-07-29 14:20:00,52.8,52.87,52.8,52.86,12695.0,50.3893,50.4561,50.3893,50.4465,12695.0
2024-07-29 14:25:00,52.87,52.91,52.86,52.9,18215.0,50.4561,50.4942,50.4465,50.4847,18215.0
2024-07-29 14:30:00,52.9,52.95,52.9,52.91,15955.0,50.4847,50.5324,50.4847,50.4942,15955.0
2024-07-29 14:35:00,52.92,52.92,52.83,52.86,107612.0,50.5038,50.5038,50.4179,50.4465,107612.0
2024-07-29 14:40:00,52.87,52.88,52.79,52.79,14747.0,50.4561,50.4656,50.3797,50.3797,14747.0
2024-07-29 14:45:00,52.8,52.86,52.8,52.84,5288.0,50.3893,50.4465,50.3893,50.4274,5288.0
2024-07-29 14:50:00,52.84,52.9,52.83,52.85,12415.0,50.4274,50.4847,50.4179,50.437,12415.0
2024-07-29 14:55:00,52.85,52.89,52.85,52.87,7663.0,50.437,50.4752,50.437,50.4561,7663.0
2024-07-29 15:00:00,52.86,52.88,52.82,52.83,10845.0,50.4465,50.4656,50.4084,50.4179,10845.0
2024-07-29 15:05:00,52.83,52.84,52.79,52.84,10085.0,50.4179,50.4274,50.3797,50.4274,10085.0
2024-07-29 15:10:00,52.84,52.87,52.82,52.82,9324.0,50.4274,50.4561,50.4084,50.4084,9324.0
2024-07-29 15:15:00,52.82,52.91,52.82,52.87,14894.0,50.4084,50.4942,50.4084,50.4561,14894.0
2024-07-29 15:20:00,52.88,52.91,52.85,52.91,15230.0,50.4656,50.4942,50.437,50.4942,15230.0
2024-07-29 15:25:00,52.9,52.95,52.89,52.92,12381.0,50.4847,50.5324,50.4752,50.5038,12381.0
2024-07-29 15:30:00,52.92,52.93,52.89,52.93,14590.0,50.5038,50.5133,50.4752,50.5133,14590.0
2024-07-29 15:35:00,52.93,52.99,52.9,52.99,15654.0,50.5133,50.5706,50.4847,50.5706,15654.0
2024-07-29 15:40:00,52.98,53.07,52.95,53.05,56216.0,50.561,50.6469,50.5324,50.6279,56216.0
2024-07-29 15:45:00,53.05,53.1,53.01,53.05,26274.0,50.6279,50.6756,50.5897,50.6279,26274.0
2024-07-29 15:50:00,53.05,53.11,52.93,52.95,42232.0,50.6279,50.6851,50.5133,50.5324,42232.0
2024-07-29 15:55:00,52.95,52.98,52.9,52.91,111531.0,50.5324,50.561,50.4847,50.4942,111531.0
2024-07-30 09:30:00,52.86,53.0,52.79,52.9,41974.0,50.4465,50.5801,50.3797,50.4847,41974.0
2024-07-30 09:35:00,52.9,53.03,52.86,53.01,27242.0,50.4847,50.6088,50.4465,50.5897,27242.0
2024-07-30 09:40:00,52.99,53.02,52.88,52.99,13610.0,50.5706,50.5992,50.4656,50.5706,13610.0
2024-07-30 09:45:00,52.98,53.09,52.94,53.03,21068.0,50.561,50.666,50.5229,50.6088,21068.0
2024-07-30 09:50:00,53.06,53.12,53.05,53.05,8490.0,50.6374,50.6947,50.6279,50.6279,8490.0
2024-07-30 09:55:00,53.06,53.22,53.04,53.14,8963.0,50.6374,50.7901,50.6183,50.7137,8963.0
2024-07-30 10:00:00,53.14,53.19,52.96,52.96,43856.0,50.7137,50.7615,50.542,50.542,43856.0
2024-07-30 10:05:00,52.96,52.98,52.88,52.89,17971.0,50.542,50.561,50.4656,50.4752,17971.0
2024-07-30 10:10:00,52.88,52.93,52.78,52.8,24782.0,50.4656,50.5133,50.3702,50.3893,24782.0
2024-07-30 10:15:00,52.8,52.8,52.69,52.72,9448.0,50.3893,50.3893,50.2843,50.3129,9448.0
2024-07-30 10:20:00,52.73,52.78,52.71,52.74,10220.0,50.3225,50.3702,50.3034,50.332,10220.0
2024-07-30 10:25:00,52.76,52.8,52.71,52.77,14328.0,50.3511,50.3893,50.3034,50.3606,14328.0
2024-07-30 10:30:00,52.77,52.79,52.7,52.77,16182.0,50.3606,50.3797,50.2938,50.3606,16182.0
2024-07-30 10:35:00,52.77,52.83,52.71,52.82,16794.0,50.3606,50.4179,50.3034,50.4084,16794.0
2024-07-30 10:40:00,52.81,52.81,52.72,52.73,13272.0,50.3988,50.3988,50.3129,50.3225,13272.0
2024-07-30 10:45:00,52.74,52.76,52.67,52.74,17265.0,50.332,50.3511,50.2652,50.332,17265.0
2024-07-30 10:50:00,52.74,52.81,52.71,52.71,8294.0,50.332,50.3988,50.3034,50.3034,8294.0
2024-07-30 10:55:00,52.71,52.77,52.68,52.76,8773.0,50.3034,50.3606,50.2747,50.3511,8773.0
2024-07-30 11:00:00,52.76,52.88,52.74,52.86,7940.0,50.3511,50.4656,50.332,50.4465,7940.0
2024-07-30 11:05:00,52.84,52.84,52.77,52.78,15445.0,50.4274,50.4274,50.3606,50.3702,15445.0
2024-07-30 11:10:00,52.77,52.83,52.75,52.79,10853.0,50.3606,50.4179,50.3415,50.3797,10853.0
2024-07-30 11:15:00,52.79,52.8,52.75,52.76,8177.0,50.3797,50.3893,50.3415,50.3511,8177.0
2024-07-30 11:20:00,52.77,52.79,52.66,52.7,24682.0,50.3606,50.3797,50.2557,50.2938,24682.0
2024-07-30 11:25:00,52.73,52.79,52.68,52.68,11820.0,50.3225,50.3797,50.2747,50.2747,11820.0
2024-07-30 11:30:00,52.68,52.73,52.68,52.71,7090.0,50.2747,50.3225,50.2747,50.3034,7090.0
2024-07-30 11:35:00,52.72,52.81,52.72,52.78,15032.0,50.3129,50.3988,50.3129,50.3702,15032.0
2024-07-30 11:40:00,52.79,52.8,52.72,52.73,13739.0,50.3797,50.3893,50.3129,50.3225,13739.0
2024-07-30 11:45:00,52.73,52.77,52.71,52.74,16248.0,50.3225,50.3606,50.3034,50.332,16248.0
2024-07-30 11:50:00,52.75,52.76,52.7,52.7,9137.0,50.3415,50.3511,50.2938,50.2938,9137.0
2024-07-30 11:55:00,52.69,52.75,52.67,52.75,13744.0,50.2843,50.3415,50.2652,50.3415,13744.0
2024-07-30 12:00:00,52.75,52.77,52.65,52.65,11451.0,50.3415,50.3606,50.2461,50.2461,11451.0
2024-07-30 12:05:00,52.66,52.71,52.65,52.69,6044.0,50.2557,50.3034,50.2461,50.2843,6044.0
2024-07-30 12:10:00,52.68,52.72,52.67,52.71,12680.0,50.2747,50.3129,50.2652,50.3034,12680.0
2024-07-30 12:15:00,52.71,52.72,52.66,52.72,11031.0,50.3034,50.3129,50.2557,50.3129,11031.0
2024-07-30 12:20:00,52.74,52.84,52.74,52.81,8598.0,50.332,50.4274,50.332,50.3988,8598.0
2024-07-30 12:25:00,52.81,52.88,52.8,52.86,9286.0,50.3988,50.4656,50.3893,50.4465,9286.0
2024-07-30 12:30:00,52.86,52.9,52.85,52.86,8481.0,50.4465,50.4847,50.437,50.4465,8481.0
2024-07-30 12:35:00,52.87,52.93,52.87,52.89,8214.0,50.4561,50.5133,50.4561,50.4752,8214.0
2024-07-30 12:40:00,52.89,52.92,52.89,52.9,8692.0,50.4752,50.5038,50.4752,50.4847,8692.0
2024-07-30 12:45:00,52.89,52.98,52.89,52.95,14029.0,50.4752,50.561,50.4752,50.5324,14029.0
2024-07-30 12:50:00,52.96,53.02,52.95,53.0,20929.0,50.542,50.5992,50.5324,50.5801,20929.0
2024-07-30 12:55:00,52.99,53.07,52.98,53.05,11212.0,50.5706,50.6469,50.561,50.6279,11212.0
2024-07-30 13:00:00,53.03,53.06,52.97,53.0,8815.0,50.6088,50.6374,50.5515,50.5801,8815.0
2024-07-30 13:05:00,53.01,53.09,52.99,53.09,10133.0,50.5897,50.666,50.5706,50.666,10133.0
2024-07-30 13:10:00,53.08,53.09,53.03,53.05,8401.0,50.6565,50.666,50.6088,50.6279,8401.0
2024-07-30 13:15:00,53.04,53.04,52.99,53.0,6870.0,50.6183,50.6183,50.5706,50.5801,6870.0
2024-07-30 13:20:00,53.0,53.01,52.97,52.98,9604.0,50.5801,50.5897,50.5515,50.561,9604.0
2024-07-30 13:25:00,52.97,52.98,52.89,52.9,7393.0,50.5515,50.561,50.4752,50.4847,7393.0
2024-07-30 13:30:00,52.9,52.92,52.88,52.89,7559.0,50.4847,50.5038,50.4656,50.4752,7559.0
2024-07-30 13:35:00,52.9,52.94,52.89,52.92,11355.0,50.4847,50.5229,50.4752,50.5038,11355.0
2024-07-30 13:40:00,52.92,52.92,52.85,52.86,9696.0,50.5038,50.5038,50.437,50.4465,9696.0
2024-07-30 13:45:00,52.86,52.88,52.82,52.84,7644.0,50.4465,50.4656,50.4084,50.4274,7644.0
2024-07-30 13:50:00,52.83,52.89,52.82,52.88,16732.0,50.4179,50.4752,50.4084,50.4656,16732.0
2024-07-30 13:55:00,52.88,52.92,52.87,52.88,6900.0,50.4656,50.5038,50.4561,50.4656,6900.0
2024-07-30 14:00:00,52.88,52.91,52.85,52.9,8929.0,50.4656,50.4942,50.437,50.4847,8929.0
2024-07-30 14:05:00,52.91,52.94,52.9,52.93,14090.0,50.4942,50.5229,50.4847,50.5133,14090.0
2024-07-30 14:10:00,52.94,52.96,52.93,52.94,8975.0,50.5229,50.542,50.5133,50.5229,8975.0
2024-07-30 14:15:00,52.94,52.94,52.88,52.89,10142.0,50.5229,50.5229,50.4656,50.4752,10142.0
2024-07-30 14:20:00,52.9,52.9,52.87,52.88,4152.0,50.4847,50.4847,50.4561,50.4656,4152.0
2024-07-30 14:25:00,52.87,52.95,52.85,52.89,15737.0,50.4561,50.5324,50.437,50.4752,15737.0
2024-07-30 14:30:00,52.88,52.88,52.84,52.87,9070.0,50.4656,50.4656,50.4274,50.4561,9070.0
2024-07-30 14:35:00,52.87,52.87,52.85,52.86,4321.0,50.4561,50.4561,50.437,50.4465,4321.0
2024-07-30 14:40:00,52.86,52.87,52.81,52.81,17917.0,50.4465,50.4561,50.3988,50.3988,17917.0
2024-07-30 14:45:00,52.81,52.85,52.8,52.84,7216.0,50.3988,50.437,50.3893,50.4274,7216.0
2024-07-30 14:50:00,52.84,52.84,52.8,52.83,10109.0,50.4274,50.4274,50.3893,50.4179,10109.0
2024-07-30 14:55:00,52.84,52.86,52.82,52.84,11165.0,50.4274,50.4465,50.4084,50.4274,11165.0
2024-07-30 15:00:00,52.85,52.88,52.82,52.88,10362.0,50.437,50.4656,50.4084,50.4656,10362.0
2024-07-30 15:05:00,52.88,52.9,52.87,52.88,11302.0,50.4656,50.4847,50.4561,50.4656,11302.0
2024-07-30 15:10:00,52.88,52.91,52.87,52.91,10259.0,50.4656,50.4942,50.4561,50.4942,10259.0
2024-07-30 15:15:00,52.92,52.95,52.91,52.94,10924.0,50.5038,50.5324,50.4942,50.5229,10924.0
2024-07-30 15:20:00,52.95,52.95,52.9,52.94,13710.0,50.5324,50.5324,50.4847,50.5229,13710.0
2024-07-30 15:25:00,52.93,52.98,52.93,52.97,12870.0,50.5133,50.561,50.5133,50.5515,12870.0
2024-07-30 15:30:00,52.97,53.03,52.95,53.0,28159.0,50.5515,50.6088,50.5324,50.5801,28159.0
2024-07-30 15:35:00,53.0,53.07,52.96,53.05,24209.0,50.5801,50.6469,50.542,50.6279,24209.0
2024-07-30 15:40:00,53.05,53.13,53.05,53.1,28718.0,50.6279,50.7042,50.6279,50.6756,28718.0
2024-07-30 15:45:00,53.1,53.19,53.09,53.18,41522.0,50.6756,50.7615,50.666,50.7519,41522.0
2024-07-30 15:50:00,53.18,53.32,53.16,53.19,77209.0,50.7519,50.8855,50.7328,50.7615,77209.0
2024-07-30 15:55:00,53.18,53.28,53.17,53.23,190281.0,50.7519,50.8474,50.7424,50.7996,190281.0
2024-07-31 09:30:00,53.34,53.42,53.1,53.25,96087.0,50.9046,50.981,50.6756,50.8187,96087.0
2024-07-31 09:35:00,53.25,53.33,53.1,53.13,31650.0,50.8187,50.8951,50.6756,50.7042,31650.0
2024-07-31 09:40:00,53.15,53.18,52.73,53.18,47789.0,50.7233,50.7519,50.3225,50.7519,47789.0
2024-07-31 09:45:00,53.16,53.23,53.07,53.1,57549.0,50.7328,50.7996,50.6469,50.6756,57549.0
2024-07-31 09:50:00,53.08,53.11,52.84,52.84,60154.0,50.6565,50.6851,50.4274,50.4274,60154.0
2024-07-31 09:55:00,52.83,52.88,52.74,52.79,45200.0,50.4179,50.4656,50.332,50.3797,45200.0
2024-07-31 10:00:00,52.79,53.03,52.79,52.95,32192.0,50.3797,50.6088,50.3797,50.5324,32192.0
2024-07-31 10:05:00,52.94,53.04,52.9,52.99,26120.0,50.5229,50.6183,50.4847,50.5706,26120.0
2024-07-31 10:10:00,52.98,53.27,52.95,53.13,57104.0,50.561,50.8378,50.5324,50.7042,57104.0
2024-07-31 10:15:00,53.14,53.19,52.99,52.99,39420.0,50.7137,50.7615,50.5706,50.5706,39420.0
2024-07-31 10:20:00,52.96,53.06,52.87,53.04,30276.0,50.542,50.6374,50.4561,50.6183,30276.0
2024-07-31 10:25:00,53.02,53.06,52.95,53.04,16803.0,50.5992,50.6374,50.5324,50.6183,16803.0
2024-07-31 10:30:00,53.04,53.08,52.99,53.08,23042.0,50.6183,50.6565,50.5706,50.6565,23042.0
2024-07-31 10:35:00,53.08,53.09,52.94,52.97,20057.0,50.6565,50.666,50.5229,50.5515,20057.0
2024-07-31 10:40:00,52.98,53.15,52.98,53.14,57636.0,50.561,50.7233,50.561,50.7137,57636.0
2024-07-31 10:45:00,53.14,53.18,53.02,53.1,25766.0,50.7137,50.7519,50.5992,50.6756,25766.0
2024-07-31 10:50:00,53.09,53.12,53.02,53.06,24307.0,50.666,50.6947,50.5992,50.6374,24307.0
2024-07-31 10:55:00,53.05,53.14,53.03,53.13,23626.0,50.6279,50.7137,50.6088,50.7042,23626.0
2024-07-31 11:00:00,53.13,53.13,53.03,53.05,26168.0,50.7042,50.7042,50.6088,50.6279,26168.0
2024-07-31 11:05:00,53.04,53.09,53.03,53.08,22550.0,50.6183,50.666,50.6088,50.6565,22550.0
2024-07-31 11:10:00,53.08,53.14,53.04,53.14,26224.0,50.6565,50.7137,50.6183,50.7137,26224.0
2024-07-31 11:15:00,53.14,53.22,53.09,53.17,27815.0,50.7137,50.7901,50.666,50.7424,27815.0
2024-07-31 11:20:00,53.16,53.21,53.12,53.2,16297.0,50.7328,50.7805,50.6947,50.771,16297.0
2024-07-31 11:25:00,53.2,53.2,53.08,53.12,17116.0,50.771,50.771,50.6565,50.6947,17116.0
2024-07-31 11:30:00,53.11,53.12,53.04,53.05,13952.0,50.6851,50.6947,50.6183,50.6279,13952.0
2024-07-31 11:35:00,53.05,53.17,53.03,53.17,23180.0,50.6279,50.7424,50.6088,50.7424,23180.0
2024-07-31 11:40:00,53.18,53.21,53.13,53.14,15232.0,50.7519,50.7805,50.7042,50.7137,15232.0
2024-07-31 11:45:00,53.14,53.2,53.13,53.18,21413.0,50.7137,50.771,50.7042,50.7519,21413.0
2024-07-31 11:50:00,53.18,53.24,53.18,53.23,17907.0,50.7519,50.8092,50.7519,50.7996,17907.0
2024-07-31 11:55:00,53.23,53.23,53.15,53.16,15694.0,50.7996,50.7996,50.7233,50.7328,15694.0
2024-07-31 12:00:00,53.16,53.22,53.14,53.19,20445.0,50.7328,50.7901,50.7137,50.7615,20445.0
2024-07-31 12:05:00,53.19,53.2,53.12,53.16,16158.0,50.7615,50.771,50.6947,50.7328,16158.0
2024-07-31 12:10:00,53.17,53.17,53.06,53.06,31930.0,50.7424,50.7424,50.6374,50.6374,31930.0
2024-07-31 12:15:00,53.06,53.1,53.04,53.1,12946.0,50.6374,50.6756,50.6183,50.6756,12946.0
2024-07-31 12:20:00,53.1,53.14,53.07,53.07,19042.0,50.6756,50.7137,50.6469,50.6469,19042.0
2024-07-31 12:25:00,53.07,53.15,53.06,53.15,18451.0,50.6469,50.7233,50.6374,50.7233,18451.0
2024-07-31 12:30:00,53.16,53.18,53.13,53.17,21516.0,50.7328,50.7519,50.7042,50.7424,21516.0
2024-07-31 12:35:00,53.17,53.28,53.16,53.26,31435.0,50.7424,50.8474,50.7328,50.8283,31435.0
2024-07-31 12:40:00,53.26,53.31,53.25,53.3,20824.0,50.8283,50.876,50.8187,50.8664,20824.0
2024-07-31 12:45:00,53.3,53.31,53.21,53.23,21149.0,50.8664,50.876,50.7805,50.7996,21149.0
2024-07-31 12:50:00,53.23,53.25,53.11,53.15,22797.0,50.7996,50.8187,50.6851,50.7233,22797.0
2024-07-31 12:55:00,53.14,53.16,53.11,53.13,14569.0,50.7137,50.7328,50.6851,50.7042,14569.0
2024-07-31 13:00:00,53.13,53.2,53.11,53.2,12730.0,50.7042,50.771,50.6851,50.771,12730.0
2024-07-31 13:05:00,53.2,53.22,53.15,53.16,15640.0,50.771,50.7901,50.7233,50.7328,15640.0
2024-07-31 13:10:00,53.16,53.18,53.1,53.11,14459.0,50.7328,50.7519,50.6756,50.6851,14459.0
2024-07-31 13:15:00,53.12,53.13,53.05,53.11,28862.0,50.6947,50.7042,50.6279,50.6851,28862.0
2024-07-31 13:20:00,53.1,53.13,53.09,53.11,17917.0,50.6756,50.7042,50.666,50.6851,17917.0
2024-07-31 13:25:00,53.11,53.16,53.11,53.14,17613.0,50.6851,50.7328,50.6851,50.7137,17613.0
2024-07-31 13:30:00,53.14,53.18,53.12,53.13,16096.0,50.7137,50.7519,50.6947,50.7042,16096.0
2024-07-31 13:35:00,53.13,53.15,53.1,53.14,22553.0,50.7042,50.7233,50.6756,50.7137,22553.0
2024-07-31 13:40:00,53.15,53.29,53.14,53.26,35624.0,50.7233,50.8569,50.7137,50.8283,35624.0
2024-07-31 13:45:00,53.26,53.26,53.17,53.18,26477.0,50.8283,50.8283,50.7424,50.7519,26477.0
2024-07-31 13:50:00,53.18,53.36,53.17,53.34,23503.0,50.7519,50.9237,50.7424,50.9046,23503.0
2024-07-31 13:55:00,53.34,53.4,53.33,53.38,32226.0,50.9046,50.9619,50.8951,50.9428,32226.0
2024-07-31 14:00:00,53.37,53.37,53.24,53.36,55701.0,50.9332,50.9332,50.8092,50.9237,55701.0
2024-07-31 14:05:00,53.36,53.37,53.23,53.25,27345.0,50.9237,50.9332,50.7996,50.8187,27345.0
2024-07-31 14:10:00,53.25,53.26,53.21,53.22,16691.0,50.8187,50.8283,50.7805,50.7901,16691.0
2024-07-31 14:15:00,53.22,53.31,53.2,53.3,24051.0,50.7901,50.876,50.771,50.8664,24051.0
2024-07-31 14:20:00,53.31,53.36,53.28,53.3,26962.0,50.876,50.9237,50.8474,50.8664,26962.0
2024-07-31 14:25:00,53.29,53.33,53.24,53.29,23511.0,50.8569,50.8951,50.8092,50.8569,23511.0
2024-07-31 14:30:00,53.3,53.34,53.27,53.32,31951.0,50.8664,50.9046,50.8378,50.8855,31951.0
2024-07-31 14:35:00,53.32,53.33,53.22,53.25,27115.0,50.8855,50.8951,50.7901,50.8187,27115.0
2024-07-31 14:40:00,53.25,53.29,53.21,53.29,24246.0,50.8187,50.8569,50.7805,50.8569,24246.0
2024-07-31 14:45:00,53.3,53.31,53.22,53.22,24285.0,50.8664,50.876,50.7901,50.7901,24285.0
2024-07-31 14:50:00,53.22,53.28,53.17,53.19,25708.0,50.7901,50.8474,50.7424,50.7615,25708.0
2024-07-31 14:55:00,53.19,53.25,53.19,53.23,22743.0,50.7615,50.8187,50.7615,50.7996,22743.0
2024-07-31 15:00:00,53.23,53.26,53.18,53.21,28243.0,50.7996,50.8283,50.7519,50.7805,28243.0
2024-07-31 15:05:00,53.21,53.23,53.16,53.21,27837.0,50.7805,50.7996,50.7328,50.7805,27837.0
2024-07-31 15:10:00,53.22,53.23,53.17,53.21,17673.0,50.7901,50.7996,50.7424,50.7805,17673.0
2024-07-31 15:15:00,53.2,53.22,53.06,53.09,50490.0,50.771,50.7901,50.6374,50.666,50490.0
2024-07-31 15:20:00,53.08,53.23,53.06,53.22,37284.0,50.6565,50.7996,50.6374,50.7901,37284.0
2024-07-31 15:25:00,53.22,53.26,53.16,53.16,41580.0,50.7901,50.8283,50.7328,50.7328,41580.0
2024-07-31 15:30:00,53.16,53.23,53.11,53.18,64571.0,50.7328,50.7996,50.6851,50.7519,64571.0
2024-07-31 15:35:00,53.17,53.26,53.13,53.23,59560.0,50.7424,50.8283,50.7042,50.7996,59560.0
2024-07-31 15:40:00,53.23,53.23,53.1,53.15,82970.0,50.7996,50.7996,50.6756,50.7233,82970.0
2024-07-31 15:45:00,53.15,53.16,53.08,53.12,81415.0,50.7233,50.7328,50.6565,50.6947,81415.0
2024-07-31 15:50:00,53.12,53.37,53.12,53.26,179322.0,50.6947,50.9332,50.6947,50.8283,179322.0
2024-07-31 15:55:00,53.26,53.47,53.26,53.44,615546.0,50.8283,51.0287,50.8283,51.0,615546.0
2024-08-01 09:30:00,53.59,53.59,52.87,53.45,56682.0,51.1432,51.1432,50.4561,51.0096,56682.0
2024-08-01 09:35:00,53.44,53.88,53.44,53.84,18795.0,51.0,51.42,51.0,51.3818,18795.0
2024-08-01 09:40:00,53.77,53.99,53.73,53.9,25699.0,51.315,51.5249,51.2768,51.439,25699.0
2024-08-01 09:45:00,53.91,53.93,53.54,53.75,20756.0,51.4486,51.4677,51.0955,51.2959,20756.0
2024-08-01 09:50:00,53.75,53.94,53.74,53.89,32582.0,51.2959,51.4772,51.2863,51.4295,32582.0
2024-08-01 09:55:00,53.89,53.92,53.77,53.77,29922.0,51.4295,51.4581,51.315,51.315,29922.0
2024-08-01 10:00:00,53.78,54.12,53.72,53.8,143865.0,51.3245,51.649,51.2673,51.3436,143865.0
2024-08-01 10:05:00,53.8,54.08,53.79,53.85,23420.0,51.3436,51.6108,51.3341,51.3913,23420.0
2024-08-01 10:10:00,53.89,54.07,53.82,53.82,19969.0,51.4295,51.6013,51.3627,51.3627,19969.0
2024-08-01 10:15:00,53.83,54.02,53.8,54.02,17401.0,51.3722,51.5536,51.3436,51.5536,17401.0
2024-08-01 10:20:00,54.04,54.35,54.02,54.31,41549.0,51.5727,51.8685,51.5536,51.8303,41549.0
2024-08-01 10:25:00,54.3,54.36,54.19,54.36,21406.0,51.8208,51.878,51.7158,51.878,21406.0
2024-08-01 10:30:00,54.34,54.35,54.19,54.23,21125.0,51.859,51.8685,51.7158,51.754,21125.0
2024-08-01 10:35:00,54.26,54.31,54.04,54.14,18768.0,51.7826,51.8303,51.5727,51.6681,18768.0
2024-08-01 10:40:00,54.13,54.28,54.09,54.27,13542.0,51.6585,51.8017,51.6204,51.7921,13542.0
2024-08-01 10:45:00,54.25,54.55,54.24,54.46,49429.0,51.7731,52.0594,51.7635,51.9735,49429.0
2024-08-01 10:50:00,54.47,54.51,54.37,54.48,36017.0,51.983,52.0212,51.8876,51.9926,36017.0
2024-08-01 10:55:00,54.5,54.64,54.45,54.61,44744.0,52.0116,52.1453,51.9639,52.1166,44744.0
2024-08-01 11:00:00,54.63,54.75,54.53,54.56,28404.0,52.1357,52.2502,52.0403,52.0689,28404.0
2024-08-01 11:05:00,54.55,54.62,54.5,54.61,26857.0,52.0594,52.1262,52.0116,52.1166,26857.0
2024-08-01 11:10:00,54.58,54.71,54.51,54.66,27378.0,52.088,52.2121,52.0212,52.1643,27378.0
2024-08-01 11:15:00,54.68,54.69,54.52,54.55,19665.0,52.1834,52.193,52.0307,52.0594,19665.0
2024-08-01 11:20:00,54.56,54.66,54.56,54.6,16854.0,52.0689,52.1643,52.0689,52.1071,16854.0
2024-08-01 11:25:00,54.61,54.67,54.53,54.67,58898.0,52.1166,52.1739,52.0403,52.1739,58898.0
2024-08-01 11:30:00,54.68,54.78,54.62,54.63,18675.0,52.1834,52.2789,52.1262,52.1357,18675.0
2024-08-01 11:35:00,54.62,54.64,54.56,54.63,27651.0,52.1262,52.1453,52.0689,52.1357,27651.0
2024-08-01 11:40:00,54.63,54.81,54.6,54.79,40922.0,52.1357,52.3075,52.1071,52.2884,40922.0
2024-08-01 11:45:00,54.8,54.8,54.66,54.78,73676.0,52.298,52.298,52.1643,52.2789,73676.0
2024-08-01 11:50:00,54.8,54.83,54.75,54.83,32047.0,52.298,52.3266,52.2502,52.3266,32047.0
2024-08-01 11:55:00,54.81,54.92,54.79,54.9,21774.0,52.3075,52.4125,52.2884,52.3934,21774.0
2024-08-01 12:00:00,54.89,54.97,54.84,54.88,15381.0,52.3838,52.4602,52.3361,52.3743,15381.0
2024-08-01 12:05:00,54.87,54.91,54.76,54.9,39935.0,52.3648,52.4029,52.2598,52.3934,39935.0
2024-08-01 12:10:00,54.9,54.91,54.77,54.82,19185.0,52.3934,52.4029,52.2693,52.317,19185.0
2024-08-01 12:15:00,54.83,55.04,54.82,55.04,60503.0,52.3266,52.527,52.317,52.527,60503.0
2024-08-01 12:20:00,55.04,55.04,54.88,54.95,42565.0,52.527,52.527,52.3743,52.4411,42565.0
2024-08-01 12:25:00,54.96,55.01,54.94,54.95,32638.0,52.4506,52.4984,52.4316,52.4411,32638.0
2024-08-01 12:30:00,54.94,54.98,54.91,54.95,16877.0,52.4316,52.4697,52.4029,52.4411,16877.0
2024-08-01 12:35:00,54.95,55.06,54.95,55.06,29673.0,52.4411,52.5461,52.4411,52.5461,29673.0
2024-08-01 12:40:00,55.06,55.06,55.0,55.03,18919.0,52.5461,52.5461,52.4888,52.5174,18919.0
2024-08-01 12:45:00,55.03,55.07,54.97,55.0,26072.0,52.5174,52.5556,52.4602,52.4888,26072.0
2024-08-01 12:50:00,55.0,55.16,55.0,55.13,28377.0,52.4888,52.6415,52.4888,52.6129,28377.0
2024-08-01 12:55:00,55.13,55.14,54.98,55.06,45851.0,52.6129,52.6224,52.4697,52.5461,45851.0
2024-08-01 13:00:00,55.06,55.11,54.96,55.02,31693.0,52.5461,52.5938,52.4506,52.5079,31693.0
2024-08-01 13:05:00,55.02,55.16,55.0,55.15,22792.0,52.5079,52.6415,52.4888,52.632,22792.0
2024-08-01 13:10:00,55.14,55.21,55.13,55.17,34462.0,52.6224,52.6892,52.6129,52.6511,34462.0
2024-08-01 13:15:00,55.21,55.35,55.19,55.22,30018.0,52.6892,52.8228,52.6701,52.6988,30018.0
2024-08-01 13:20:00,55.23,55.33,55.21,55.32,52567.0,52.7083,52.8038,52.6892,52.7942,52567.0
2024-08-01 13:25:00,55.32,55.37,55.28,55.28,23883.0,52.7942,52.8419,52.756,52.756,23883.0
2024-08-01 13:30:00,55.28,55.32,55.14,55.21,41063.0,52.756,52.7942,52.6224,52.6892,41063.0
2024-08-01 13:35:00,55.21,55.39,55.19,55.38,32519.0,52.6892,52.861,52.6701,52.8515,32519.0
2024-08-01 13:40:00,55.38,55.44,55.35,55.38,32714.0,52.8515,52.9087,52.8228,52.8515,32714.0
2024-08-01 13:45:00,55.38,55.39,55.28,55.3,33830.0,52.8515,52.861,52.756,52.7751,33830.0
2024-08-01 13:50:00,55.29,55.33,55.25,55.31,30717.0,52.7656,52.8038,52.7274,52.7847,30717.0
2024-08-01 13:55:00,55.3,55.34,55.25,55.33,34478.0,52.7751,52.8133,52.7274,52.8038,34478.0
2024-08-01 14:00:00,55.33,55.34,55.16,55.19,37770.0,52.8038,52.8133,52.6415,52.6701,37770.0
2024-08-01 14:05:00,55.19,55.32,55.19,55.29,26547.0,52.6701,52.7942,52.6701,52.7656,26547.0
2024-08-01 14:10:00,55.29,55.33,55.21,55.3,34858.0,52.7656,52.8038,52.6892,52.7751,34858.0
2024-08-01 14:15:00,55.31,55.49,55.31,55.49,26580.0,52.7847,52.9564,52.7847,52.9564,26580.0
2024-08-01 14:20:00,55.49,55.49,55.44,55.49,26479.0,52.9564,52.9564,52.9087,52.9564,26479.0
2024-08-01 14:25:00,55.49,55.53,55.49,55.51,30370.0,52.9564,52.9946,52.9564,52.9755,30370.0
2024-08-01 14:30:00,55.51,55.51,55.43,55.47,37480.0,52.9755,52.9755,52.8992,52.9374,37480.0
2024-08-01 14:35:00,55.47,55.49,55.38,55.39,23145.0,52.9374,52.9564,52.8515,52.861,23145.0
2024-08-01 14:40:00,55.39,55.41,55.35,55.37,41032.0,52.861,52.8801,52.8228,52.8419,41032.0
2024-08-01 14:45:00,55.37,55.54,55.32,55.52,41054.0,52.8419,53.0042,52.7942,52.9851,41054.0
2024-08-01 14:50:00,55.53,55.54,55.44,55.52,30976.0,52.9946,53.0042,52.9087,52.9851,30976.0
2024-08-01 14:55:00,55.52,55.52,55.37,55.39,39956.0,52.9851,52.9851,52.8419,52.861,39956.0
2024-08-01 15:00:00,55.39,55.43,55.28,55.41,29518.0,52.861,52.8992,52.756,52.8801,29518.0
2024-08-01 15:05:00,55.41,55.48,55.41,55.47,32727.0,52.8801,52.9469,52.8801,52.9374,32727.0
2024-08-01 15:10:00,55.47,55.55,55.45,55.52,31075.0,52.9374,53.0137,52.9183,52.9851,31075.0
2024-08-01 15:15:00,55.51,55.59,55.5,55.54,34716.0,52.9755,53.0519,52.966,53.0042,34716.0
2024-08-01 15:20:00,55.54,55.55,55.48,55.48,49054.0,53.0042,53.0137,52.9469,52.9469,49054.0
2024-08-01 15:25:00,55.48,55.53,55.43,55.48,72057.0,52.9469,52.9946,52.8992,52.9469,72057.0
2024-08-01 15:30:00,55.48,55.63,55.48,55.62,53529.0,52.9469,53.0901,52.9469,53.0805,53529.0
2024-08-01 15:35:00,55.62,55.66,55.58,55.62,51902.0,53.0805,53.1187,53.0423,53.0805,51902.0
2024-08-01 15:40:00,55.62,55.64,55.49,55.5,75528.0,53.0805,53.0996,52.9564,52.966,75528.0
2024-08-01 15:45:00,55.49,55.56,55.43,55.48,94737.0,52.9564,53.0233,52.8992,52.9469,94737.0
2024-08-01 15:50:00,55.47,55.55,55.41,55.43,184336.0,52.9374,53.0137,52.8801,52.8992,184336.0
2024-08-01 15:55:00,55.43,55.54,55.36,55.45,506976.0,52.8992,53.0042,52.8324,52.9183,506976.0
2024-08-02 09:30:00,56.08,57.45,55.73,57.39,293982.0,53.5195,54.827,53.1855,54.7697,293982.0
2024-08-02 09:35:00,57.36,57.6,56.96,56.98,203897.0,54.7411,54.9701,54.3593,54.3784,203897.0
2024-08-02 09:40:00,57.05,57.19,56.73,56.93,70333.0,54.4452,54.5788,54.1398,54.3307,70333.0
2024-08-02 09:45:00,56.9,57.35,56.84,57.33,117846.0,54.3021,54.7315,54.2448,54.7124,117846.0
2024-08-02 09:50:00,57.32,57.38,57.09,57.09,85913.0,54.7029,54.7602,54.4834,54.4834,85913.0
2024-08-02 09:55:00,57.07,57.15,56.81,56.93,46114.0,54.4643,54.5407,54.2162,54.3307,46114.0
2024-08-02 10:00:00,56.93,56.93,56.5,56.63,52725.0,54.3307,54.3307,53.9203,54.0444,52725.0
2024-08-02 10:05:00,56.63,56.7,56.39,56.5,35765.0,54.0444,54.1112,53.8154,53.9203,35765.0
2024-08-02 10:10:00,56.52,56.64,56.45,56.59,38074.0,53.9394,54.0539,53.8726,54.0062,38074.0
2024-08-02 10:15:00,56.59,56.59,56.23,56.23,55705.0,54.0062,54.0062,53.6627,53.6627,55705.0
2024-08-02 10:20:00,56.22,56.26,56.0,56.08,30103.0,53.6531,53.6913,53.4432,53.5195,30103.0
2024-08-02 10:25:00,56.05,56.12,55.91,56.07,38533.0,53.4909,53.5577,53.3573,53.51,38533.0
2024-08-02 10:30:00,56.09,56.16,56.04,56.08,31894.0,53.5291,53.5959,53.4813,53.5195,31894.0
2024-08-02 10:35:00,56.09,56.22,56.07,56.09,31613.0,53.5291,53.6531,53.51,53.5291,31613.0
2024-08-02 10:40:00,56.11,56.15,55.94,55.94,38614.0,53.5481,53.5863,53.3859,53.3859,38614.0
2024-08-02 10:45:00,55.94,55.98,55.59,55.65,33759.0,53.3859,53.4241,53.0519,53.1091,33759.0
2024-08-02 10:50:00,55.65,55.79,55.62,55.74,35931.0,53.1091,53.2427,53.0805,53.195,35931.0
2024-08-02 10:55:00,55.74,55.74,55.6,55.74,67654.0,53.195,53.195,53.0614,53.195,67654.0
2024-08-02 11:00:00,55.75,55.77,55.48,55.5,39326.0,53.2046,53.2237,52.9469,52.966,39326.0
2024-08-02 11:05:00,55.49,55.54,55.39,55.45,25155.0,52.9564,53.0042,52.861,52.9183,25155.0
2024-08-02 11:10:00,55.46,55.47,55.28,55.3,24095.0,52.9278,52.9374,52.756,52.7751,24095.0
2024-08-02 11:15:00,55.29,55.62,55.27,55.55,41222.0,52.7656,53.0805,52.7465,53.0137,41222.0
2024-08-02 11:20:00,55.53,55.55,55.36,55.37,25114.0,52.9946,53.0137,52.8324,52.8419,25114.0
2024-08-02 11:25:00,55.35,55.43,55.23,55.24,32983.0,52.8228,52.8992,52.7083,52.7179,32983.0
2024-08-02 11:30:00,55.24,55.24,55.01,55.07,24660.0,52.7179,52.7179,52.4984,52.5556,24660.0
2024-08-02 11:35:00,55.08,55.15,55.06,55.09,19972.0,52.5652,52.632,52.5461,52.5747,19972.0
2024-08-02 11:40:00,55.09,55.18,55.06,55.16,24117.0,52.5747,52.6606,52.5461,52.6415,24117.0
2024-08-02 11:45:00,55.18,55.32,55.17,55.3,22808.0,52.6606,52.7942,52.6511,52.7751,22808.0
2024-08-02 11:50:00,55.31,55.38,55.25,55.27,18233.0,52.7847,52.8515,52.7274,52.7465,18233.0
2024-08-02 11:55:00,55.27,55.32,55.22,55.28,19546.0,52.7465,52.7942,52.6988,52.756,19546.0
2024-08-02 12:00:00,55.28,55.42,55.24,55.42,32243.0,52.756,52.8896,52.7179,52.8896,32243.0
2024-08-02 12:05:00,55.42,55.42,55.31,55.42,22376.0,52.8896,52.8896,52.7847,52.8896,22376.0
2024-08-02 12:10:00,55.43,55.49,55.43,55.48,13968.0,52.8992,52.9564,52.8992,52.9469,13968.0
2024-08-02 12:15:00,55.49,55.53,55.49,55.49,23807.0,52.9564,52.9946,52.9564,52.9564,23807.0
2024-08-02 12:20:00,55.48,55.52,55.44,55.48,18159.0,52.9469,52.9851,52.9087,52.9469,18159.0
2024-08-02 12:25:00,55.47,55.61,55.47,55.61,19259.0,52.9374,53.071,52.9374,53.071,19259.0
2024-08-02 12:30:00,55.62,55.65,55.49,55.51,34353.0,53.0805,53.1091,52.9564,52.9755,34353.0
2024-08-02 12:35:00,55.51,55.58,55.51,55.58,20532.0,52.9755,53.0423,52.9755,53.0423,20532.0
2024-08-02 12:40:00,55.57,55.57,55.51,55.55,16883.0,53.0328,53.0328,52.9755,53.0137,16883.0
2024-08-02 12:45:00,55.55,55.77,55.55,55.75,42119.0,53.0137,53.2237,53.0137,53.2046,42119.0
2024-08-02 12:50:00,55.76,55.78,55.62,55.66,21592.0,53.2141,53.2332,53.0805,53.1187,21592.0
2024-08-02 12:55:00,55.67,55.7,55.63,55.63,14485.0,53.1282,53.1569,53.0901,53.0901,14485.0
2024-08-02 13:00:00,55.63,55.66,55.59,55.63,17793.0,53.0901,53.1187,53.0519,53.0901,17793.0
2024-08-02 13:05:00,55.63,55.75,55.58,55.75,26322.0,53.0901,53.2046,53.0423,53.2046,26322.0
2024-08-02 13:10:00,55.76,55.76,55.6,55.67,25972.0,53.2141,53.2141,53.0614,53.1282,25972.0
2024-08-02 13:15:00,55.68,55.71,55.66,55.67,12842.0,53.1378,53.1664,53.1187,53.1282,12842.0
2024-08-02 13:20:00,55.67,55.67,55.63,55.64,11809.0,53.1282,53.1282,53.0901,53.0996,11809.0
2024-08-02 13:25:00,55.63,55.73,55.6,55.73,16182.0,53.0901,53.1855,53.0614,53.1855,16182.0
2024-08-02 13:30:00,55.72,55.72,55.54,55.59,28952.0,53.1759,53.1759,53.0042,53.0519,28952.0
2024-08-02 13:35:00,55.58,55.65,55.58,55.6,19187.0,53.0423,53.1091,53.0423,53.0614,19187.0
2024-08-02 13:40:00,55.61,55.68,55.58,55.58,24714.0,53.071,53.1378,53.0423,53.0423,24714.0
2024-08-02 13:45:00,55.57,55.71,55.56,55.71,14981.0,53.0328,53.1664,53.0233,53.1664,14981.0
2024-08-02 13:50:00,55.72,55.75,55.64,55.68,23615.0,53.1759,53.2046,53.0996,53.1378,23615.0
2024-08-02 13:55:00,55.67,55.67,55.53,55.55,19911.0,53.1282,53.1282,52.9946,53.0137,19911.0
2024-08-02 14:00:00,55.55,55.57,55.5,55.56,17884.0,53.0137,53.0328,52.966,53.0233,17884.0
2024-08-02 14:05:00,55.55,55.58,55.5,55.52,15522.0,53.0137,53.0423,52.966,52.9851,15522.0
2024-08-02 14:10:00,55.53,55.66,55.52,55.66,36378.0,52.9946,53.1187,52.9851,53.1187,36378.0
2024-08-02 14:15:00,55.66,55.87,55.66,55.85,30831.0,53.1187,53.3191,53.1187,53.3,30831.0
2024-08-02 14:20:00,55.85,55.86,55.72,55.73,27264.0,53.3,53.3096,53.1759,53.1855,27264.0
2024-08-02 14:25:00,55.73,55.8,55.71,55.77,21778.0,53.1855,53.2523,53.1664,53.2237,21778.0
2024-08-02 14:30:00,55.78,55.79,55.69,55.72,20210.0,53.2332,53.2427,53.1473,53.1759,20210.0
2024-08-02 14:35:00,55.71,55.72,55.64,55.64,19566.0,53.1664,53.1759,53.0996,53.0996,19566.0
2024-08-02 14:40:00,55.63,55.73,55.63,55.71,19740.0,53.0901,53.1855,53.0901,53.1664,19740.0
2024-08-02 14:45:00,55.71,55.72,55.58,55.59,19048.0,53.1664,53.1759,53.0423,53.0519,19048.0
2024-08-02 14:50:00,55.58,55.68,55.56,55.67,19538.0,53.0423,53.1378,53.0233,53.1282,19538.0
2024-08-02 14:55:00,55.68,55.76,55.68,55.71,40937.0,53.1378,53.2141,53.1378,53.1664,40937.0
2024-08-02 15:00:00,55.71,55.74,55.68,55.7,22159.0,53.1664,53.195,53.1378,53.1569,22159.0
2024-08-02 15:05:00,55.69,55.7,55.61,55.62,22697.0,53.1473,53.1569,53.071,53.0805,22697.0
2024-08-02 15:10:00,55.62,55.66,55.61,55.65,20742.0,53.0805,53.1187,53.071,53.1091,20742.0
2024-08-02 15:15:00,55.65,55.71,55.64,55.71,15531.0,53.1091,53.1664,53.0996,53.1664,15531.0
2024-08-02 15:20:00,55.7,55.71,55.63,55.66,30356.0,53.1569,53.1664,53.0901,53.1187,30356.0
2024-08-02 15:25:00,55.66,55.72,55.6,55.61,65058.0,53.1187,53.1759,53.0614,53.071,65058.0
2024-08-02 15:30:00,55.62,55.75,55.61,55.73,45194.0,53.0805,53.2046,53.071,53.1855,45194.0
2024-08-02 15:35:00,55.73,55.85,55.72,55.81,43129.0,53.1855,53.3,53.1759,53.2618,43129.0
2024-08-02 15:40:00,55.8,55.92,55.79,55.87,54159.0,53.2523,53.3668,53.2427,53.3191,54159.0
2024-08-02 15:45:00,55.86,55.93,55.75,55.89,140700.0,53.3096,53.3764,53.2046,53.3382,140700.0
2024-08-02 15:50:00,55.89,56.03,55.89,56.0,159214.0,53.3382,53.4718,53.3382,53.4432,159214.0
2024-08-02 15:55:00,56.0,56.14,55.99,56.06,395967.0,53.4432,53.5768,53.4336,53.5004,395967.0
2024-08-05 09:30:00,56.27,56.84,55.89,55.91,173382.0,53.7008,54.2448,53.3382,53.3573,173382.0
2024-08-05 09:35:00,55.91,55.91,55.24,55.46,29990.0,53.3573,53.3573,52.7179,52.9278,29990.0
2024-08-05 09:40:00,55.45,55.75,55.4,55.41,40836.0,52.9183,53.2046,52.8706,52.8801,40836.0
2024-08-05 09:45:00,55.45,55.46,54.83,54.87,37837.0,52.9183,52.9278,52.3266,52.3648,37837.0
2024-08-05 09:50:00,54.92,55.45,54.92,55.33,31719.0,52.4125,52.9183,52.4125,52.8038,31719.0
2024-08-05 09:55:00,55.36,55.37,55.08,55.08,28126.0,52.8324,52.8419,52.5652,52.5652,28126.0
2024-08-05 10:00:00,55.12,55.49,55.06,55.1,71549.0,52.6033,52.9564,52.5461,52.5843,71549.0
2024-08-05 10:05:00,55.08,55.28,54.89,55.19,56087.0,52.5652,52.756,52.3838,52.6701,56087.0
2024-08-05 10:10:00,55.15,55.15,54.76,54.76,49351.0,52.632,52.632,52.2598,52.2598,49351.0
2024-08-05 10:15:00,54.76,54.88,54.61,54.78,34290.0,52.2598,52.3743,52.1166,52.2789,34290.0
2024-08-05 10:20:00,54.78,54.86,54.72,54.78,68671.0,52.2789,52.3552,52.2216,52.2789,68671.0
2024-08-05 10:25:00,54.78,54.81,54.62,54.63,58166.0,52.2789,52.3075,52.1262,52.1357,58166.0
2024-08-05 10:30:00,54.66,54.78,54.55,54.57,35310.0,52.1643,52.2789,52.0594,52.0785,35310.0
2024-08-05 10:35:00,54.55,54.59,54.22,54.25,41521.0,52.0594,52.0975,51.7444,51.7731,41521.0
2024-08-05 10:40:00,54.23,54.45,54.15,54.41,33818.0,51.754,51.9639,51.6776,51.9258,33818.0
2024-08-05 10:45:00,54.42,54.56,54.4,54.45,28471.0,51.9353,52.0689,51.9162,51.9639,28471.0
2024-08-05 10:50:00,54.45,54.55,54.33,54.39,24860.0,51.9639,52.0594,51.8494,51.9067,24860.0
2024-08-05 10:55:00,54.4,54.53,54.33,54.45,20111.0,51.9162,52.0403,51.8494,51.9639,20111.0
2024-08-05 11:00:00,54.43,54.66,54.43,54.54,21259.0,51.9448,52.1643,51.9448,52.0498,21259.0
2024-08-05 11:05:00,54.52,54.59,54.49,54.55,22794.0,52.0307,52.0975,52.0021,52.0594,22794.0
2024-08-05 11:10:00,54.54,54.56,54.35,54.46,30170.0,52.0498,52.0689,51.8685,51.9735,30170.0
2024-08-05 11:15:00,54.45,54.56,54.38,54.46,33375.0,51.9639,52.0689,51.8971,51.9735,33375.0
2024-08-05 11:20:00,54.47,54.51,54.39,54.42,27546.0,51.983,52.0212,51.9067,51.9353,27546.0
2024-08-05 11:25:00,54.44,54.66,54.44,54.65,22205.0,51.9544,52.1643,51.9544,52.1548,22205.0
2024-08-05 11:30:00,54.65,54.75,54.55,54.67,86298.0,52.1548,52.2502,52.0594,52.1739,86298.0
2024-08-05 11:35:00,54.68,54.79,54.64,54.64,26054.0,52.1834,52.2884,52.1453,52.1453,26054.0
2024-08-05 11:40:00,54.63,54.63,54.43,54.51,20028.0,52.1357,52.1357,51.9448,52.0212,20028.0
2024-08-05 11:45:00,54.5,54.55,54.43,54.47,13546.0,52.0116,52.0594,51.9448,51.983,13546.0
2024-08-05 11:50:00,54.48,54.62,54.45,54.6,14572.0,51.9926,52.1262,51.9639,52.1071,14572.0
2024-08-05 11:55:00,54.6,54.68,54.56,54.66,28112.0,52.1071,52.1834,52.0689,52.1643,28112.0
2024-08-05 12:00:00,54.65,54.67,54.51,54.57,32726.0,52.1548,52.1739,52.0212,52.0785,32726.0
2024-08-05 12:05:00,54.57,54.61,54.53,54.57,11256.0,52.0785,52.1166,52.0403,52.0785,11256.0
2024-08-05 12:10:00,54.57,54.57,54.48,54.5,8993.0,52.0785,52.0785,51.9926,52.0116,8993.0
2024-08-05 12:15:00,54.51,54.56,54.44,54.48,25031.0,52.0212,52.0689,51.9544,51.9926,25031.0
2024-08-05 12:20:00,54.51,54.56,54.47,54.48,13118.0,52.0212,52.0689,51.983,51.9926,13118.0
2024-08-05 12:25:00,54.47,54.48,54.28,54.33,22430.0,51.983,51.9926,51.8017,51.8494,22430.0
2024-08-05 12:30:00,54.32,54.4,54.28,54.4,10606.0,51.8399,51.9162,51.8017,51.9162,10606.0
2024-08-05 12:35:00,54.42,54.53,54.42,54.53,13161.0,51.9353,52.0403,51.9353,52.0403,13161.0
2024-08-05 12:40:00,54.51,54.52,54.34,54.34,14905.0,52.0212,52.0307,51.859,51.859,14905.0
2024-08-05 12:45:00,54.35,54.35,54.27,54.3,13927.0,51.8685,51.8685,51.7921,51.8208,13927.0
2024-08-05 12:50:00,54.3,54.35,54.24,54.3,21245.0,51.8208,51.8685,51.7635,51.8208,21245.0
2024-08-05 12:55:00,54.28,54.38,54.28,54.37,23260.0,51.8017,51.8971,51.8017,51.8876,23260.0
2024-08-05 13:00:00,54.37,54.37,54.21,54.21,16545.0,51.8876,51.8876,51.7349,51.7349,16545.0
2024-08-05 13:05:00,54.2,54.28,54.17,54.28,19776.0,51.7253,51.8017,51.6967,51.8017,19776.0
2024-08-05 13:10:00,54.27,54.28,54.19,54.2,14984.0,51.7921,51.8017,51.7158,51.7253,14984.0
2024-08-05 13:15:00,54.19,54.33,54.17,54.27,21536.0,51.7158,51.8494,51.6967,51.7921,21536.0
2024-08-05 13:20:00,54.28,54.37,54.28,54.34,10000.0,51.8017,51.8876,51.8017,51.859,10000.0
2024-08-05 13:25:00,54.32,54.34,54.23,54.25,19736.0,51.8399,51.859,51.754,51.7731,19736.0
2024-08-05 13:30:00,54.24,54.25,54.04,54.1,12978.0,51.7635,51.7731,51.5727,51.6299,12978.0
2024-08-05 13:35:00,54.1,54.25,54.09,54.22,16444.0,51.6299,51.7731,51.6204,51.7444,16444.0
2024-08-05 13:40:00,54.22,54.22,54.11,54.13,10150.0,51.7444,51.7444,51.6395,51.6585,10150.0
2024-08-05 13:45:00,54.12,54.19,54.12,54.19,10603.0,51.649,51.7158,51.649,51.7158,10603.0
2024-08-05 13:50:00,54.19,54.19,54.09,54.1,14581.0,51.7158,51.7158,51.6204,51.6299,14581.0
2024-08-05 13:55:00,54.09,54.11,54.05,54.1,14268.0,51.6204,51.6395,51.5822,51.6299,14268.0
2024-08-05 14:00:00,54.09,54.17,54.05,54.16,23046.0,51.6204,51.6967,51.5822,51.6872,23046.0
2024-08-05 14:05:00,54.16,54.25,54.15,54.21,40545.0,51.6872,51.7731,51.6776,51.7349,40545.0
2024-08-05 14:10:00,54.22,54.28,54.2,54.28,12421.0,51.7444,51.8017,51.7253,51.8017,12421.0
2024-08-05 14:15:00,54.28,54.31,54.19,54.19,31104.0,51.8017,51.8303,51.7158,51.7158,31104.0
2024-08-05 14:20:00,54.18,54.31,54.17,54.31,23008.0,51.7063,51.8303,51.6967,51.8303,23008.0
2024-08-05 14:25:00,54.31,54.34,54.25,54.26,20592.0,51.8303,51.859,51.7731,51.7826,20592.0
2024-08-05 14:30:00,54.25,54.27,54.14,54.21,24755.0,51.7731,51.7921,51.6681,51.7349,24755.0
2024-08-05 14:35:00,54.2,54.23,54.13,54.2,23432.0,51.7253,51.754,51.6585,51.7253,23432.0
2024-08-05 14:40:00,54.2,54.28,54.17,54.27,57834.0,51.7253,51.8017,51.6967,51.7921,57834.0
2024-08-05 14:45:00,54.27,54.27,54.2,54.23,36748.0,51.7921,51.7921,51.7253,51.754,36748.0
2024-08-05 14:50:00,54.24,54.28,54.16,54.17,26949.0,51.7635,51.8017,51.6872,51.6967,26949.0
2024-08-05 14:55:00,54.17,54.26,54.12,54.24,39914.0,51.6967,51.7826,51.649,51.7635,39914.0
2024-08-05 15:00:00,54.23,54.27,54.12,54.16,29646.0,51.754,51.7921,51.649,51.6872,29646.0
2024-08-05 15:05:00,54.16,54.22,54.14,54.18,22161.0,51.6872,51.7444,51.6681,51.7063,22161.0
2024-08-05 15:10:00,54.19,54.19,54.05,54.1,15836.0,51.7158,51.7158,51.5822,51.6299,15836.0
2024-08-05 15:15:00,54.1,54.14,54.09,54.1,28856.0,51.6299,51.6681,51.6204,51.6299,28856.0
2024-08-05 15:20:00,54.1,54.12,54.04,54.04,25910.0,51.6299,51.649,51.5727,51.5727,25910.0
2024-08-05 15:25:00,54.03,54.08,53.97,54.03,45072.0,51.5631,51.6108,51.5058,51.5631,45072.0
2024-08-05 15:30:00,54.02,54.1,53.99,54.03,39041.0,51.5536,51.6299,51.5249,51.5631,39041.0
2024-08-05 15:35:00,54.03,54.06,53.9,53.91,49767.0,51.5631,51.5917,51.439,51.4486,49767.0
2024-08-05 15:40:00,53.9,53.91,53.82,53.82,60614.0,51.439,51.4486,51.3627,51.3627,60614.0
2024-08-05 15:45:00,53.81,53.9,53.79,53.86,79395.0,51.3532,51.439,51.3341,51.4009,79395.0
2024-08-05 15:50:00,53.85,54.16,53.84,54.15,249716.0,51.3913,51.6872,51.3818,51.6776,249716.0
2024-08-05 15:55:00,54.16,54.26,54.02,54.04,376040.0,51.6872,51.7826,51.5536,51.5727,376040.0
2024-08-06 09:30:00,54.12,54.41,53.9,54.08,83607.0,51.649,51.9258,51.439,51.6108,83607.0
2024-08-06 09:35:00,54.05,54.38,54.02,54.36,35111.0,51.5822,51.8971,51.5536,51.878,35111.0
2024-08-06 09:40:00,54.36,54.63,54.35,54.46,45013.0,51.878,52.1357,51.8685,51.9735,45013.0
2024-08-06 09:45:00,54.43,54.56,54.37,54.42,33940.0,51.9448,52.0689,51.8876,51.9353,33940.0
2024-08-06 09:50:00,54.43,54.55,54.36,54.36,64042.0,51.9448,52.0594,51.878,51.878,64042.0
2024-08-06 09:55:00,54.34,54.36,54.24,54.36,57031.0,51.859,51.878,51.7635,51.878,57031.0
2024-08-06 10:00:00,54.35,54.41,54.23,54.24,59571.0,51.8685,51.9258,51.754,51.7635,59571.0
2024-08-06 10:05:00,54.22,54.27,54.14,54.23,72607.0,51.7444,51.7921,51.6681,51.754,72607.0
2024-08-06 10:10:00,54.23,54.38,54.21,54.26,45922.0,51.754,51.8971,51.7349,51.7826,45922.0
2024-08-06 10:15:00,54.27,54.48,54.27,54.34,34911.0,51.7921,51.9926,51.7921,51.859,34911.0
2024-08-06 10:20:00,54.34,54.4,54.24,54.39,34971.0,51.859,51.9162,51.7635,51.9067,34971.0
2024-08-06 10:25:00,54.38,54.5,54.31,54.33,62540.0,51.8971,52.0116,51.8303,51.8494,62540.0
2024-08-06 10:30:00,54.31,54.36,54.24,54.34,38392.0,51.8303,51.878,51.7635,51.859,38392.0
2024-08-06 10:35:00,54.33,54.43,54.28,54.3,23360.0,51.8494,51.9448,51.8017,51.8208,23360.0
2024-08-06 10:40:00,54.29,54.37,54.26,54.36,31298.0,51.8112,51.8876,51.7826,51.878,31298.0
2024-08-06 10:45:00,54.36,54.4,54.26,54.26,26386.0,51.878,51.9162,51.7826,51.7826,26386.0
2024-08-06 10:50:00,54.27,54.3,54.21,54.25,27749.0,51.7921,51.8208,51.7349,51.7731,27749.0
2024-08-06 10:55:00,54.25,54.35,54.25,54.34,27352.0,51.7731,51.8685,51.7731,51.859,27352.0
2024-08-06 11:00:00,54.34,54.35,54.26,54.3,31829.0,51.859,51.8685,51.7826,51.8208,31829.0
2024-08-06 11:05:00,54.31,54.32,54.18,54.19,23779.0,51.8303,51.8399,51.7063,51.7158,23779.0
2024-08-06 11:10:00,54.19,54.27,54.17,54.27,28852.0,51.7158,51.7921,51.6967,51.7921,28852.0
2024-08-06 11:15:00,54.28,54.35,54.25,54.32,21944.0,51.8017,51.8685,51.7731,51.8399,21944.0
2024-08-06 11:20:00,54.31,54.32,54.22,54.27,20025.0,51.8303,51.8399,51.7444,51.7921,20025.0
2024-08-06 11:25:00,54.27,54.35,54.25,54.34,27332.0,51.7921,51.8685,51.7731,51.859,27332.0
2024-08-06 11:30:00,54.33,54.36,54.29,54.3,35228.0,51.8494,51.878,51.8112,51.8208,35228.0
2024-08-06 11:35:00,54.31,54.35,54.28,54.3,31527.0,51.8303,51.8685,51.8017,51.8208,31527.0
2024-08-06 11:40:00,54.31,54.37,54.28,54.3,29016.0,51.8303,51.8876,51.8017,51.8208,29016.0
2024-08-06 11:45:00,54.29,54.33,54.24,54.27,17581.0,51.8112,51.8494,51.7635,51.7921,17581.0
2024-08-06 11:50:00,54.27,54.29,54.23,54.26,22627.0,51.7921,51.8112,51.754,51.7826,22627.0
2024-08-06 11:55:00,54.27,54.31,54.22,54.31,37047.0,51.7921,51.8303,51.7444,51.8303,37047.0
2024-08-06 12:00:00,54.32,54.34,54.26,54.33,34087.0,51.8399,51.859,51.7826,51.8494,34087.0
2024-08-06 12:05:00,54.33,54.44,54.32,54.43,25823.0,51.8494,51.9544,51.8399,51.9448,25823.0
2024-08-06 12:10:00,54.44,54.44,54.34,54.37,28226.0,51.9544,51.9544,51.859,51.8876,28226.0
2024-08-06 12:15:00,54.38,54.43,54.35,54.39,28326.0,51.8971,51.9448,51.8685,51.9067,28326.0
2024-08-06 12:20:00,54.39,54.42,54.32,54.36,21582.0,51.9067,51.9353,51.8399,51.878,21582.0
2024-08-06 12:25:00,54.35,54.43,54.33,54.4,33093.0,51.8685,51.9448,51.8494,51.9162,33093.0
2024-08-06 12:30:00,54.4,54.41,54.31,54.34,14965.0,51.9162,51.9258,51.8303,51.859,14965.0
2024-08-06 12:35:00,54.33,54.37,54.29,54.32,16121.0,51.8494,51.8876,51.8112,51.8399,16121.0
2024-08-06 12:40:00,54.32,54.32,54.25,54.32,17223.0,51.8399,51.8399,51.7731,51.8399,17223.0
2024-08-06 12:45:00,54.32,54.32,54.22,54.22,22717.0,51.8399,51.8399,51.7444,51.7444,22717.0
2024-08-06 12:50:00,54.22,54.32,54.21,54.31,19589.0,51.7444,51.8399,51.7349,51.8303,19589.0
2024-08-06 12:55:00,54.31,54.33,54.27,54.3,21269.0,51.8303,51.8494,51.7921,51.8208,21269.0
2024-08-06 13:00:00,54.3,54.37,54.18,54.2,31977.0,51.8208,51.8876,51.7063,51.7253,31977.0
2024-08-06 13:05:00,54.2,54.2,54.15,54.2,17417.0,51.7253,51.7253,51.6776,51.7253,17417.0
2024-08-06 13:10:00,54.19,54.32,54.18,54.32,21370.0,51.7158,51.8399,51.7063,51.8399,21370.0
2024-08-06 13:15:00,54.32,54.36,54.28,54.28,17338.0,51.8399,51.878,51.8017,51.8017,17338.0
2024-08-06 13:20:00,54.29,54.39,54.29,54.3,12853.0,51.8112,51.9067,51.8112,51.8208,12853.0
2024-08-06 13:25:00,54.3,54.41,54.3,54.41,13162.0,51.8208,51.9258,51.8208,51.9258,13162.0
2024-08-06 13:30:00,54.41,54.45,54.37,54.44,18033.0,51.9258,51.9639,51.8876,51.9544,18033.0
2024-08-06 13:35:00,54.45,54.45,54.33,54.34,27475.0,51.9639,51.9639,51.8494,51.859,27475.0
2024-08-06 13:40:00,54.34,54.41,54.29,54.4,25591.0,51.859,51.9258,51.8112,51.9162,25591.0
2024-08-06 13:45:00,54.41,54.42,54.32,54.35,18319.0,51.9258,51.9353,51.8399,51.8685,18319.0
2024-08-06 13:50:00,54.36,54.41,54.35,54.39,14148.0,51.878,51.9258,51.8685,51.9067,14148.0
2024-08-06 13:55:00,54.39,54.4,54.36,54.39,17930.0,51.9067,51.9162,51.878,51.9067,17930.0
2024-08-06 14:00:00,54.39,54.42,54.33,54.36,29379.0,51.9067,51.9353,51.8494,51.878,29379.0
2024-08-06 14:05:00,54.36,54.36,54.32,54.34,20003.0,51.878,51.878,51.8399,51.859,20003.0
2024-08-06 14:10:00,54.33,54.38,54.3,54.32,19242.0,51.8494,51.8971,51.8208,51.8399,19242.0
2024-08-06 14:15:00,54.32,54.41,54.3,54.4,31788.0,51.8399,51.9258,51.8208,51.9162,31788.0
2024-08-06 14:20:00,54.39,54.45,54.38,54.41,46728.0,51.9067,51.9639,51.8971,51.9258,46728.0
2024-08-06 14:25:00,54.41,54.47,54.39,54.41,25277.0,51.9258,51.983,51.9067,51.9258,25277.0
2024-08-06 14:30:00,54.42,54.47,54.41,54.43,32877.0,51.9353,51.983,51.9258,51.9448,32877.0
2024-08-06 14:35:00,54.43,54.46,54.41,54.45,31122.0,51.9448,51.9735,51.9258,51.9639,31122.0
2024-08-06 14:40:00,54.45,54.51,54.43,54.51,25615.0,51.9639,52.0212,51.9448,52.0212,25615.0
2024-08-06 14:45:00,54.52,54.53,54.42,54.46,25980.0,52.0307,52.0403,51.9353,51.9735,25980.0
2024-08-06 14:50:00,54.46,54.53,54.41,54.41,51697.0,51.9735,52.0403,51.9258,51.9258,51697.0
2024-08-06 14:55:00,54.42,54.46,54.34,54.37,25266.0,51.9353,51.9735,51.859,51.8876,25266.0
2024-08-06 15:00:00,54.37,54.4,54.29,54.3,58193.0,51.8876,51.9162,51.8112,51.8208,58193.0
2024-08-06 15:05:00,54.29,54.29,54.2,54.26,45614.0,51.8112,51.8112,51.7253,51.7826,45614.0
2024-08-06 15:10:00,54.25,54.32,54.22,54.31,28950.0,51.7731,51.8399,51.7444,51.8303,28950.0
2024-08-06 15:15:00,54.31,54.34,54.23,54.31,32667.0,51.8303,51.859,51.754,51.8303,32667.0
2024-08-06 15:20:00,54.3,54.42,54.29,54.41,39318.0,51.8208,51.9353,51.8112,51.9258,39318.0
2024-08-06 15:25:00,54.42,54.44,54.36,54.39,30355.0,51.9353,51.9544,51.878,51.9067,30355.0
2024-08-06 15:30:00,54.39,54.39,54.32,54.36,46749.0,51.9067,51.9067,51.8399,51.878,46749.0
2024-08-06 15:35:00,54.35,54.38,54.34,54.38,27889.0,51.8685,51.8971,51.859,51.8971,27889.0
2024-08-06 15:40:00,54.38,54.44,54.36,54.4,61852.0,51.8971,51.9544,51.878,51.9162,61852.0
2024-08-06 15:45:00,54.4,54.4,54.29,54.34,67948.0,51.9162,51.9162,51.8112,51.859,67948.0
2024-08-06 15:50:00,54.33,54.41,54.23,54.3,119529.0,51.8494,51.9258,51.754,51.8208,119529.0
2024-08-06 15:55:00,54.29,54.33,54.16,54.17,279225.0,51.8112,51.8494,51.6872,51.6967,279225.0
2024-08-07 09:30:00,54.35,54.5,53.9,54.25,60840.0,51.8685,52.0116,51.439,51.7731,60840.0
2024-08-07 09:35:00,54.25,54.49,54.19,54.33,48944.0,51.7731,52.0021,51.7158,51.8494,48944.0
2024-08-07 09:40:00,54.37,54.62,54.36,54.56,19939.0,51.8876,52.1262,51.878,52.0689,19939.0
2024-08-07 09:45:00,54.59,54.68,54.45,54.52,18286.0,52.0975,52.1834,51.9639,52.0307,18286.0
2024-08-07 09:50:00,54.5,54.82,54.44,54.8,23186.0,52.0116,52.317,51.9544,52.298,23186.0
2024-08-07 09:55:00,54.84,55.01,54.82,54.98,25569.0,52.3361,52.4984,52.317,52.4697,25569.0
2024-08-07 10:00:00,54.98,55.04,54.93,54.99,57093.0,52.4697,52.527,52.422,52.4793,57093.0
2024-08-07 10:05:00,54.97,55.06,54.93,55.03,19680.0,52.4602,52.5461,52.422,52.5174,19680.0
2024-08-07 10:10:00,55.03,55.08,54.96,55.0,31656.0,52.5174,52.5652,52.4506,52.4888,31656.0
2024-08-07 10:15:00,55.0,55.2,54.99,55.18,12380.0,52.4888,52.6797,52.4793,52.6606,12380.0
2024-08-07 10:20:00,55.17,55.21,55.1,55.13,29415.0,52.6511,52.6892,52.5843,52.6129,29415.0
2024-08-07 10:25:00,55.14,55.17,55.08,55.15,23072.0,52.6224,52.6511,52.5652,52.632,23072.0
2024-08-07 10:30:00,55.16,55.18,55.06,55.12,29223.0,52.6415,52.6606,52.5461,52.6033,29223.0
2024-08-07 10:35:00,55.13,55.22,55.09,55.17,18817.0,52.6129,52.6988,52.5747,52.6511,18817.0
2024-08-07 10:40:00,55.18,55.28,55.16,55.19,17173.0,52.6606,52.756,52.6415,52.6701,17173.0
2024-08-07 10:45:00,55.19,55.28,55.19,55.23,21219.0,52.6701,52.756,52.6701,52.7083,21219.0
2024-08-07 10:50:00,55.24,55.27,55.22,55.25,14218.0,52.7179,52.7465,52.6988,52.7274,14218.0
2024-08-07 10:55:00,55.25,55.35,55.24,55.32,14329.0,52.7274,52.8228,52.7179,52.7942,14329.0
2024-08-07 11:00:00,55.32,55.32,55.22,55.22,16007.0,52.7942,52.7942,52.6988,52.6988,16007.0
2024-08-07 11:05:00,55.21,55.25,55.18,55.19,19144.0,52.6892,52.7274,52.6606,52.6701,19144.0
2024-08-07 11:10:00,55.18,55.26,55.14,55.24,16825.0,52.6606,52.7369,52.6224,52.7179,16825.0
2024-08-07 11:15:00,55.24,55.3,55.18,55.22,31054.0,52.7179,52.7751,52.6606,52.6988,31054.0
2024-08-07 11:20:00,55.22,55.39,55.22,55.37,27658.0,52.6988,52.861,52.6988,52.8419,27658.0
2024-08-07 11:25:00,55.37,55.44,55.35,55.41,13358.0,52.8419,52.9087,52.8228,52.8801,13358.0
2024-08-07 11:30:00,55.41,55.44,55.38,55.41,16794.0,52.8801,52.9087,52.8515,52.8801,16794.0
2024-08-07 11:35:00,55.42,55.51,55.41,55.47,20682.0,52.8896,52.9755,52.8801,52.9374,20682.0
2024-08-07 11:40:00,55.46,55.49,55.42,55.42,8899.0,52.9278,52.9564,52.8896,52.8896,8899.0
2024-08-07 11:45:00,55.44,55.51,55.36,55.49,22029.0,52.9087,52.9755,52.8324,52.9564,22029.0
2024-08-07 11:50:00,55.48,55.48,55.38,55.39,19045.0,52.9469,52.9469,52.8515,52.861,19045.0
2024-08-07 11:55:00,55.39,55.44,55.31,55.33,20204.0,52.861,52.9087,52.7847,52.8038,20204.0
2024-08-07 12:00:00,55.32,55.4,55.25,55.4,41968.0,52.7942,52.8706,52.7274,52.8706,41968.0
2024-08-07 12:05:00,55.4,55.43,55.33,55.33,9579.0,52.8706,52.8992,52.8038,52.8038,9579.0
2024-08-07 12:10:00,55.34,55.35,55.28,55.32,9355.0,52.8133,52.8228,52.756,52.7942,9355.0
2024-08-07 12:15:00,55.32,55.33,55.3,55.33,4943.0,52.7942,52.8038,52.7751,52.8038,4943.0
2024-08-07 12:20:00,55.32,55.32,55.26,55.29,13785.0,52.7942,52.7942,52.7369,52.7656,13785.0
2024-08-07 12:25:00,55.3,55.36,55.3,55.34,7787.0,52.7751,52.8324,52.7751,52.8133,7787.0
2024-08-07 12:30:00,55.33,55.41,55.31,55.41,11285.0,52.8038,52.8801,52.7847,52.8801,11285.0
2024-08-07 12:35:00,55.41,55.41,55.34,55.35,29731.0,52.8801,52.8801,52.8133,52.8228,29731.0
2024-08-07 12:40:00,55.35,55.37,55.28,55.28,11546.0,52.8228,52.8419,52.756,52.756,11546.0
2024-08-07 12:45:00,55.28,55.28,55.23,55.23,6812.0,52.756,52.756,52.7083,52.7083,6812.0
2024-08-07 12:50:00,55.22,55.24,55.16,55.16,10928.0,52.6988,52.7179,52.6415,52.6415,10928.0
2024-08-07 12:55:00,55.17,55.18,55.13,55.18,34047.0,52.6511,52.6606,52.6129,52.6606,34047.0
2024-08-07 13:00:00,55.17,55.21,55.16,55.19,12750.0,52.6511,52.6892,52.6415,52.6701,12750.0
2024-08-07 13:05:00,55.19,55.21,55.16,55.17,12448.0,52.6701,52.6892,52.6415,52.6511,12448.0
2024-08-07 13:10:00,55.17,55.25,55.15,55.25,15975.0,52.6511,52.7274,52.632,52.7274,15975.0
2024-08-07 13:15:00,55.25,55.28,55.21,55.24,9599.0,52.7274,52.756,52.6892,52.7179,9599.0
2024-08-07 13:20:00,55.24,55.38,55.24,55.38,22473.0,52.7179,52.8515,52.7179,52.8515,22473.0
2024-08-07 13:25:00,55.38,55.46,55.36,55.39,21567.0,52.8515,52.9278,52.8324,52.861,21567.0
2024-08-07 13:30:00,55.39,55.46,55.37,55.45,16562.0,52.861,52.9278,52.8419,52.9183,16562.0
2024-08-07 13:35:00,55.45,55.5,55.43,55.5,21463.0,52.9183,52.966,52.8992,52.966,21463.0
2024-08-07 13:40:00,55.5,55.57,55.49,55.5,29578.0,52.966,53.0328,52.9564,52.966,29578.0
2024-08-07 13:45:00,55.49,55.5,55.32,55.32,23006.0,52.9564,52.966,52.7942,52.7942,23006.0
2024-08-07 13:50:00,55.32,55.37,55.27,55.3,40577.0,52.7942,52.8419,52.7465,52.7751,40577.0
2024-08-07 13:55:00,55.28,55.33,55.23,55.33,22589.0,52.756,52.8038,52.7083,52.8038,22589.0
2024-08-07 14:00:00,55.33,55.36,55.23,55.3,23977.0,52.8038,52.8324,52.7083,52.7751,23977.0
2024-08-07 14:05:00,55.3,55.33,55.26,55.28,27133.0,52.7751,52.8038,52.7369,52.756,27133.0
2024-08-07 14:10:00,55.28,55.31,55.16,55.18,21979.0,52.756,52.7847,52.6415,52.6606,21979.0
2024-08-07 14:15:00,55.18,55.23,55.11,55.23,25084.0,52.6606,52.7083,52.5938,52.7083,25084.0
2024-08-07 14:20:00,55.23,55.23,55.16,55.16,25012.0,52.7083,52.7083,52.6415,52.6415,25012.0
2024-08-07 14:25:00,55.15,55.24,55.15,55.19,14640.0,52.632,52.7179,52.632,52.6701,14640.0
2024-08-07 14:30:00,55.18,55.22,55.15,55.19,36517.0,52.6606,52.6988,52.632,52.6701,36517.0
2024-08-07 14:35:00,55.17,55.19,54.98,55.11,249773.0,52.6511,52.6701,52.4697,52.5938,249773.0
2024-08-07 14:40:00,55.11,55.21,55.1,55.16,45801.0,52.5938,52.6892,52.5843,52.6415,45801.0
2024-08-07 14:45:00,55.15,55.19,55.08,55.09,22074.0,52.632,52.6701,52.5652,52.5747,22074.0
2024-08-07 14:50:00,55.08,55.09,55.01,55.03,40477.0,52.5652,52.5747,52.4984,52.5174,40477.0
2024-08-07 14:55:00,55.02,55.13,55.02,55.11,17178.0,52.5079,52.6129,52.5079,52.5938,17178.0
2024-08-07 15:00:00,55.12,55.23,55.12,55.22,30858.0,52.6033,52.7083,52.6033,52.6988,30858.0
2024-08-07 15:05:00,55.21,55.21,55.15,55.16,30277.0,52.6892,52.6892,52.632,52.6415,30277.0
2024-08-07 15:10:00,55.16,55.2,55.13,55.14,40131.0,52.6415,52.6797,52.6129,52.6224,40131.0
2024-08-07 15:15:00,55.14,55.22,55.14,55.22,26248.0,52.6224,52.6988,52.6224,52.6988,26248.0
2024-08-07 15:20:00,55.22,55.27,55.21,55.23,22323.0,52.6988,52.7465,52.6892,52.7083,22323.0
2024-08-07 15:25:00,55.23,55.28,55.22,55.25,22713.0,52.7083,52.756,52.6988,52.7274,22713.0
2024-08-07 15:30:00,55.25,55.27,55.18,55.23,53691.0,52.7274,52.7465,52.6606,52.7083,53691.0
2024-08-07 15:35:00,55.23,55.28,55.22,55.23,32394.0,52.7083,52.756,52.6988,52.7083,32394.0
2024-08-07 15:40:00,55.23,55.24,55.15,55.15,39194.0,52.7083,52.7179,52.632,52.632,39194.0
2024-08-07 15:45:00,55.16,55.26,55.14,55.26,52597.0,52.6415,52.7369,52.6224,52.7369,52597.0
2024-08-07 15:50:00,55.25,55.27,55.07,55.15,122991.0,52.7274,52.7465,52.5556,52.632,122991.0
2024-08-07 15:55:00,55.15,55.18,55.08,55.1,322572.0,52.632,52.6606,52.5652,52.5843,322572.0
2024-08-08 09:30:00,54.58,54.74,54.48,54.66,54868.0,52.088,52.2407,51.9926,52.1643,54868.0
2024-08-08 09:35:00,54.7,54.97,54.7,54.92,13422.0,52.2025,52.4602,52.2025,52.4125,13422.0
2024-08-08 09:40:00,54.91,54.93,54.72,54.75,15795.0,52.4029,52.422,52.2216,52.2502,15795.0
2024-08-08 09:45:00,54.76,54.96,54.66,54.9,28543.0,52.2598,52.4506,52.1643,52.3934,28543.0
2024-08-08 09:50:00,54.89,54.99,54.81,54.9,12180.0,52.3838,52.4793,52.3075,52.3934,12180.0
2024-08-08 09:55:00,54.91,55.08,54.9,54.97,12324.0,52.4029,52.5652,52.3934,52.4602,12324.0
2024-08-08 10:00:00,54.98,55.0,54.75,54.76,56511.0,52.4697,52.4888,52.2502,52.2598,56511.0
2024-08-08 10:05:00,54.75,54.82,54.44,54.45,41626.0,52.2502,52.317,51.9544,51.9639,41626.0
2024-08-08 10:10:00,54.45,54.65,54.44,54.61,19725.0,51.9639,52.1548,51.9544,52.1166,19725.0
2024-08-08 10:15:00,54.61,54.7,54.56,54.63,11602.0,52.1166,52.2025,52.0689,52.1357,11602.0
2024-08-08 10:20:00,54.62,54.8,54.62,54.8,9354.0,52.1262,52.298,52.1262,52.298,9354.0
2024-08-08 10:25:00,54.81,54.91,54.76,54.76,10181.0,52.3075,52.4029,52.2598,52.2598,10181.0
2024-08-08 10:30:00,54.77,54.8,54.72,54.79,9155.0,52.2693,52.298,52.2216,52.2884,9155.0
2024-08-08 10:35:00,54.78,54.79,54.67,54.73,9967.0,52.2789,52.2884,52.1739,52.2311,9967.0
2024-08-08 10:40:00,54.74,54.75,54.59,54.6,22996.0,52.2407,52.2502,52.0975,52.1071,22996.0
2024-08-08 10:45:00,54.61,54.66,54.54,54.57,20338.0,52.1166,52.1643,52.0498,52.0785,20338.0
2024-08-08 10:50:00,54.57,54.57,54.4,54.49,43094.0,52.0785,52.0785,51.9162,52.0021,43094.0
2024-08-08 10:55:00,54.47,54.58,54.47,54.54,43814.0,51.983,52.088,51.983,52.0498,43814.0
2024-08-08 11:00:00,54.53,54.58,54.51,54.55,29254.0,52.0403,52.088,52.0212,52.0594,29254.0
2024-08-08 11:05:00,54.56,54.59,54.46,54.48,19266.0,52.0689,52.0975,51.9735,51.9926,19266.0
2024-08-08 11:10:00,54.49,54.54,54.43,54.46,22614.0,52.0021,52.0498,51.9448,51.9735,22614.0
2024-08-08 11:15:00,54.47,54.52,54.42,54.51,24211.0,51.983,52.0307,51.9353,52.0212,24211.0
2024-08-08 11:20:00,54.52,54.52,54.4,54.41,20558.0,52.0307,52.0307,51.9162,51.9258,20558.0
2024-08-08 11:25:00,54.41,54.57,54.41,54.53,16320.0,51.9258,52.0785,51.9258,52.0403,16320.0
2024-08-08 11:30:00,54.48,54.54,54.4,54.45,21758.0,51.9926,52.0498,51.9162,51.9639,21758.0
2024-08-08 11:35:00,54.44,54.51,54.41,54.49,19585.0,51.9544,52.0212,51.9258,52.0021,19585.0
2024-08-08 11:40:00,54.49,54.52,54.41,54.47,20476.0,52.0021,52.0307,51.9258,51.983,20476.0
2024-08-08 11:45:00,54.47,54.5,54.43,54.49,19154.0,51.983,52.0116,51.9448,52.0021,19154.0
2024-08-08 11:50:00,54.5,54.52,54.48,54.5,6976.0,52.0116,52.0307,51.9926,52.0116,6976.0
2024-08-08 11:55:00,54.49,54.49,54.39,54.4,9131.0,52.0021,52.0021,51.9067,51.9162,9131.0
2024-08-08 12:00:00,54.4,54.52,54.37,54.52,21401.0,51.9162,52.0307,51.8876,52.0307,21401.0
2024-08-08 12:05:00,54.53,54.55,54.4,54.4,12256.0,52.0403,52.0594,51.9162,51.9162,12256.0
2024-08-08 12:10:00,54.4,54.43,54.38,54.39,11015.0,51.9162,51.9448,51.8971,51.9067,11015.0
2024-08-08 12:15:00,54.39,54.41,54.37,54.4,8651.0,51.9067,51.9258,51.8876,51.9162,8651.0
2024-08-08 12:20:00,54.41,54.41,54.36,54.36,5267.0,51.9258,51.9258,51.878,51.878,5267.0
2024-08-08 12:25:00,54.38,54.45,54.37,54.43,10773.0,51.8971,51.9639,51.8876,51.9448,10773.0
2024-08-08 12:30:00,54.44,54.46,54.4,54.41,9068.0,51.9544,51.9735,51.9162,51.9258,9068.0
2024-08-08 12:35:00,54.41,54.43,54.29,54.29,27473.0,51.9258,51.9448,51.8112,51.8112,27473.0
2024-08-08 12:40:00,54.29,54.36,54.28,54.34,12908.0,51.8112,51.878,51.8017,51.859,12908.0
2024-08-08 12:45:00,54.32,54.36,54.29,54.36,8738.0,51.8399,51.878,51.8112,51.878,8738.0
2024-08-08 12:50:00,54.37,54.42,54.34,54.42,10120.0,51.8876,51.9353,51.859,51.9353,10120.0
2024-08-08 12:55:00,54.43,54.44,54.33,54.34,11046.0,51.9448,51.9544,51.8494,51.859,11046.0
2024-08-08 13:00:00,54.34,54.37,54.26,54.29,8316.0,51.859,51.8876,51.7826,51.8112,8316.0
2024-08-08 13:05:00,54.28,54.3,54.22,54.27,20741.0,51.8017,51.8208,51.7444,51.7921,20741.0
2024-08-08 13:10:00,54.28,54.3,54.22,54.29,15385.0,51.8017,51.8208,51.7444,51.8112,15385.0
2024-08-08 13:15:00,54.29,54.35,54.28,54.35,16364.0,51.8112,51.8685,51.8017,51.8685,16364.0
2024-08-08 13:20:00,54.35,54.43,54.35,54.39,11656.0,51.8685,51.9448,51.8685,51.9067,11656.0
2024-08-08 13:25:00,54.39,54.46,54.39,54.46,7193.0,51.9067,51.9735,51.9067,51.9735,7193.0
2024-08-08 13:30:00,54.46,54.5,54.42,54.43,14835.0,51.9735,52.0116,51.9353,51.9448,14835.0
2024-08-08 13:35:00,54.43,54.47,54.39,54.46,13073.0,51.9448,51.983,51.9067,51.9735,13073.0
2024-08-08 13:40:00,54.46,54.51,54.46,54.46,8733.0,51.9735,52.0212,51.9735,51.9735,8733.0
2024-08-08 13:45:00,54.45,54.48,54.4,54.41,8517.0,51.9639,51.9926,51.9162,51.9258,8517.0
2024-08-08 13:50:00,54.41,54.44,54.37,54.4,11875.0,51.9258,51.9544,51.8876,51.9162,11875.0
2024-08-08 13:55:00,54.42,54.48,54.42,54.48,13198.0,51.9353,51.9926,51.9353,51.9926,13198.0
2024-08-08 14:00:00,54.46,54.47,54.42,54.47,11942.0,51.9735,51.983,51.9353,51.983,11942.0
2024-08-08 14:05:00,54.47,54.54,54.46,54.53,15851.0,51.983,52.0498,51.9735,52.0403,15851.0
2024-08-08 14:10:00,54.53,54.53,54.49,54.49,13061.0,52.0403,52.0403,52.0021,52.0021,13061.0
2024-08-08 14:15:00,54.49,54.52,54.47,54.5,19100.0,52.0021,52.0307,51.983,52.0116,19100.0
2024-08-08 14:20:00,54.49,54.52,54.46,54.52,21846.0,52.0021,52.0307,51.9735,52.0307,21846.0
2024-08-08 14:25:00,54.52,54.52,54.45,54.48,18308.0,52.0307,52.0307,51.9639,51.9926,18308.0
2024-08-08 14:30:00,54.48,54.53,54.47,54.48,17585.0,51.9926,52.0403,51.983,51.9926,17585.0
2024-08-08 14:35:00,54.48,54.55,54.47,54.55,15948.0,51.9926,52.0594,51.983,52.0594,15948.0
2024-08-08 14:40:00,54.55,54.59,54.5,54.57,19346.0,52.0594,52.0975,52.0116,52.0785,19346.0
2024-08-08 14:45:00,54.56,54.58,54.54,54.55,12165.0,52.0689,52.088,52.0498,52.0594,12165.0
2024-08-08 14:50:00,54.55,54.58,54.51,54.54,11982.0,52.0594,52.088,52.0212,52.0498,11982.0
2024-08-08 14:55:00,54.54,54.55,54.51,54.52,12783.0,52.0498,52.0594,52.0212,52.0307,12783.0
2024-08-08 15:00:00,54.52,54.59,54.49,54.56,14347.0,52.0307,52.0975,52.0021,52.0689,14347.0
2024-08-08 15:05:00,54.56,54.6,54.54,54.6,19894.0,52.0689,52.1071,52.0498,52.1071,19894.0
2024-08-08 15:10:00,54.6,54.6,54.56,54.58,23696.0,52.1071,52.1071,52.0689,52.088,23696.0
2024-08-08 15:15:00,54.58,54.62,54.57,54.58,20944.0,52.088,52.1262,52.0785,52.088,20944.0
2024-08-08 15:20:00,54.58,54.59,54.54,54.58,14072.0,52.088,52.0975,52.0498,52.088,14072.0
2024-08-08 15:25:00,54.59,54.64,54.58,54.61,21075.0,52.0975,52.1453,52.088,52.1166,21075.0
2024-08-08 15:30:00,54.6,54.6,54.48,54.51,27342.0,52.1071,52.1071,51.9926,52.0212,27342.0
2024-08-08 15:35:00,54.5,54.51,54.31,54.32,39698.0,52.0116,52.0212,51.8303,51.8399,39698.0
2024-08-08 15:40:00,54.32,54.34,54.21,54.26,52999.0,51.8399,51.859,51.7349,51.7826,52999.0
2024-08-08 15:45:00,54.25,54.26,54.16,54.2,53796.0,51.7731,51.7826,51.6872,51.7253,53796.0
2024-08-08 15:50:00,54.19,54.2,54.07,54.16,140991.0,51.7158,51.7253,51.6013,51.6872,140991.0
2024-08-08 15:55:00,54.17,54.23,54.08,54.19,352391.0,51.6967,51.754,51.6108,51.7158,352391.0
2024-08-09 09:30:00,54.27,54.27,53.37,53.47,153220.0,51.7921,51.7921,50.9332,51.0287,153220.0
2024-08-09 09:35:00,53.44,53.75,53.41,53.58,34718.0,51.0,51.2959,50.9714,51.1337,34718.0
2024-08-09 09:40:00,53.57,53.65,53.48,53.58,21968.0,51.1241,51.2005,51.0382,51.1337,21968.0
2024-08-09 09:45:00,53.56,53.65,53.47,53.62,18315.0,51.1146,51.2005,51.0287,51.1718,18315.0
2024-08-09 09:50:00,53.6,53.77,53.56,53.65,17268.0,51.1527,51.315,51.1146,51.2005,17268.0
2024-08-09 09:55:00,53.65,53.78,53.59,53.77,21590.0,51.2005,51.3245,51.1432,51.315,21590.0
2024-08-09 10:00:00,53.75,53.81,53.55,53.6,46353.0,51.2959,51.3532,51.105,51.1527,46353.0
2024-08-09 10:05:00,53.61,53.9,53.6,53.89,42007.0,51.1623,51.439,51.1527,51.4295,42007.0
2024-08-09 10:10:00,53.9,53.97,53.83,53.93,27093.0,51.439,51.5058,51.3722,51.4677,27093.0
2024-08-09 10:15:00,53.9,53.95,53.84,53.94,19356.0,51.439,51.4868,51.3818,51.4772,19356.0
2024-08-09 10:20:00,53.94,54.05,53.91,54.03,23185.0,51.4772,51.5822,51.4486,51.5631,23185.0
2024-08-09 10:25:00,54.02,54.06,53.94,53.98,30068.0,51.5536,51.5917,51.4772,51.5154,30068.0
2024-08-09 10:30:00,53.98,54.03,53.96,54.02,20692.0,51.5154,51.5631,51.4963,51.5536,20692.0
2024-08-09 10:35:00,54.03,54.09,54.01,54.09,12951.0,51.5631,51.6204,51.544,51.6204,12951.0
2024-08-09 10:40:00,54.09,54.23,54.07,54.23,18547.0,51.6204,51.754,51.6013,51.754,18547.0
2024-08-09 10:45:00,54.22,54.22,54.0,54.03,18269.0,51.7444,51.7444,51.5345,51.5631,18269.0
2024-08-09 10:50:00,54.04,54.13,54.04,54.1,16037.0,51.5727,51.6585,51.5727,51.6299,16037.0
2024-08-09 10:55:00,54.11,54.17,54.09,54.14,18384.0,51.6395,51.6967,51.6204,51.6681,18384.0
2024-08-09 11:00:00,54.15,54.19,54.06,54.11,14270.0,51.6776,51.7158,51.5917,51.6395,14270.0
2024-08-09 11:05:00,54.11,54.26,54.1,54.26,23200.0,51.6395,51.7826,51.6299,51.7826,23200.0
2024-08-09 11:10:00,54.25,54.32,54.22,54.3,27497.0,51.7731,51.8399,51.7444,51.8208,27497.0
2024-08-09 11:15:00,54.3,54.31,54.26,54.3,13693.0,51.8208,51.8303,51.7826,51.8208,13693.0
2024-08-09 11:20:00,54.29,54.3,54.23,54.26,10747.0,51.8112,51.8208,51.754,51.7826,10747.0
2024-08-09 11:25:00,54.26,54.27,54.24,54.25,11043.0,51.7826,51.7921,51.7635,51.7731,11043.0
2024-08-09 11:30:00,54.26,54.36,54.25,54.34,12095.0,51.7826,51.878,51.7731,51.859,12095.0
2024-08-09 11:35:00,54.36,54.36,54.3,54.32,7419.0,51.878,51.878,51.8208,51.8399,7419.0
2024-08-09 11:40:00,54.32,54.37,54.26,54.37,25017.0,51.8399,51.8876,51.7826,51.8876,25017.0
2024-08-09 11:45:00,54.37,54.42,54.35,54.4,14803.0,51.8876,51.9353,51.8685,51.9162,14803.0
2024-08-09 11:50:00,54.39,54.45,54.38,54.43,15836.0,51.9067,51.9639,51.8971,51.9448,15836.0
2024-08-09 11:55:00,54.43,54.43,54.32,54.35,14273.0,51.9448,51.9448,51.8399,51.8685,14273.0
2024-08-09 12:00:00,54.35,54.36,54.32,54.35,7996.0,51.8685,51.878,51.8399,51.8685,7996.0
2024-08-09 12:05:00,54.35,54.4,54.33,54.37,12009.0,51.8685,51.9162,51.8494,51.8876,12009.0
2024-08-09 12:10:00,54.38,54.38,54.27,54.34,23434.0,51.8971,51.8971,51.7921,51.859,23434.0
2024-08-09 12:15:00,54.37,54.38,54.32,54.33,6671.0,51.8876,51.8971,51.8399,51.8494,6671.0
2024-08-09 12:20:00,54.32,54.32,54.25,54.3,7957.0,51.8399,51.8399,51.7731,51.8208,7957.0
2024-08-09 12:25:00,54.3,54.3,54.25,54.29,13042.0,51.8208,51.8208,51.7731,51.8112,13042.0
2024-08-09 12:30:00,54.28,54.32,54.27,54.32,4787.0,51.8017,51.8399,51.7921,51.8399,4787.0
2024-08-09 12:35:00,54.32,54.35,54.31,54.33,7868.0,51.8399,51.8685,51.8303,51.8494,7868.0
2024-08-09 12:40:00,54.34,54.39,54.34,54.39,4331.0,51.859,51.9067,51.859,51.9067,4331.0
2024-08-09 12:45:00,54.39,54.4,54.35,54.39,8741.0,51.9067,51.9162,51.8685,51.9067,8741.0
2024-08-09 12:50:00,54.4,54.4,54.34,54.36,9799.0,51.9162,51.9162,51.859,51.878,9799.0
2024-08-09 12:55:00,54.37,54.41,54.35,54.41,6168.0,51.8876,51.9258,51.8685,51.9258,6168.0
2024-08-09 13:00:00,54.43,54.47,54.42,54.45,15226.0,51.9448,51.983,51.9353,51.9639,15226.0
2024-08-09 13:05:00,54.46,54.46,54.38,54.42,9571.0,51.9735,51.9735,51.8971,51.9353,9571.0
2024-08-09 13:10:00,54.43,54.49,54.43,54.49,6026.0,51.9448,52.0021,51.9448,52.0021,6026.0
2024-08-09 13:15:00,54.49,54.52,54.48,54.49,6292.0,52.0021,52.0307,51.9926,52.0021,6292.0
2024-08-09 13:20:00,54.5,54.53,54.49,54.5,11216.0,52.0116,52.0403,52.0021,52.0116,11216.0
2024-08-09 13:25:00,54.5,54.56,54.49,54.56,7640.0,52.0116,52.0689,52.0021,52.0689,7640.0
2024-08-09 13:30:00,54.56,54.57,54.52,54.56,17329.0,52.0689,52.0785,52.0307,52.0689,17329.0
2024-08-09 13:35:00,54.57,54.57,54.52,54.54,13254.0,52.0785,52.0785,52.0307,52.0498,13254.0
2024-08-09 13:40:00,54.53,54.54,54.4,54.41,8289.0,52.0403,52.0498,51.9162,51.9258,8289.0
2024-08-09 13:45:00,54.42,54.45,54.41,54.41,8594.0,51.9353,51.9639,51.9258,51.9258,8594.0
2024-08-09 13:50:00,54.42,54.47,54.42,54.44,16604.0,51.9353,51.983,51.9353,51.9544,16604.0
2024-08-09 13:55:00,54.44,54.44,54.35,54.38,29635.0,51.9544,51.9544,51.8685,51.8971,29635.0
2024-08-09 14:00:00,54.38,54.38,54.31,54.31,8512.0,51.8971,51.8971,51.8303,51.8303,8512.0
2024-08-09 14:05:00,54.3,54.36,54.3,54.34,10214.0,51.8208,51.878,51.8208,51.859,10214.0
2024-08-09 14:10:00,54.35,54.41,54.33,54.39,17541.0,51.8685,51.9258,51.8494,51.9067,17541.0
2024-08-09 14:15:00,54.39,54.39,54.34,54.36,6905.0,51.9067,51.9067,51.859,51.878,6905.0
2024-08-09 14:20:00,54.36,54.39,54.35,54.37,9862.0,51.878,51.9067,51.8685,51.8876,9862.0
2024-08-09 14:25:00,54.38,54.4,54.34,54.36,8875.0,51.8971,51.9162,51.859,51.878,8875.0
2024-08-09 14:30:00,54.36,54.39,54.35,54.36,10231.0,51.878,51.9067,51.8685,51.878,10231.0
2024-08-09 14:35:00,54.37,54.44,54.37,54.44,6430.0,51.8876,51.9544,51.8876,51.9544,6430.0
2024-08-09 14:40:00,54.44,54.48,54.43,54.47,12370.0,51.9544,51.9926,51.9448,51.983,12370.0
2024-08-09 14:45:00,54.46,54.51,54.46,54.46,13838.0,51.9735,52.0212,51.9735,51.9735,13838.0
2024-08-09 14:50:00,54.46,54.5,54.43,54.5,13491.0,51.9735,52.0116,51.9448,52.0116,13491.0
2024-08-09 14:55:00,54.49,54.54,54.46,54.52,8876.0,52.0021,52.0498,51.9735,52.0307,8876.0
2024-08-09 15:00:00,54.52,54.56,54.51,54.51,17108.0,52.0307,52.0689,52.0212,52.0212,17108.0
2024-08-09 15:05:00,54.51,54.56,54.49,54.54,17252.0,52.0212,52.0689,52.0021,52.0498,17252.0
2024-08-09 15:10:00,54.54,54.54,54.51,54.54,11934.0,52.0498,52.0498,52.0212,52.0498,11934.0
2024-08-09 15:15:00,54.54,54.57,54.53,54.57,12700.0,52.0498,52.0785,52.0403,52.0785,12700.0
2024-08-09 15:20:00,54.57,54.57,54.52,54.53,12004.0,52.0785,52.0785,52.0307,52.0403,12004.0
2024-08-09 15:25:00,54.53,54.58,54.52,54.58,31082.0,52.0403,52.088,52.0307,52.088,31082.0
2024-08-09 15:30:00,54.58,54.63,54.56,54.61,54718.0,52.088,52.1357,52.0689,52.1166,54718.0
2024-08-09 15:35:00,54.61,54.64,54.46,54.48,79054.0,52.1166,52.1453,51.9735,51.9926,79054.0
2024-08-09 15:40:00,54.48,54.52,54.44,54.48,33156.0,51.9926,52.0307,51.9544,51.9926,33156.0
2024-08-09 15:45:00,54.48,54.55,54.44,54.51,37948.0,51.9926,52.0594,51.9544,52.0212,37948.0
2024-08-09 15:50:00,54.51,54.56,54.41,54.46,61941.0,52.0212,52.0689,51.9258,51.9735,61941.0
2024-08-09 15:55:00,54.46,54.55,54.45,54.45,252125.0,51.9735,52.0594,51.9639,51.9639,252125.0
2024-08-12 09:30:00,54.5,54.5,54.24,54.3,45165.0,52.0116,52.0116,51.7635,51.8208,45165.0
2024-08-12 09:35:00,54.35,54.48,54.34,54.4,23642.0,51.8685,51.9926,51.859,51.9162,23642.0
2024-08-12 09:40:00,54.38,54.59,54.38,54.56,17892.0,51.8971,52.0975,51.8971,52.0689,17892.0
2024-08-12 09:45:00,54.57,54.61,54.5,54.55,8072.0,52.0785,52.1166,52.0116,52.0594,8072.0
2024-08-12 09:50:00,54.54,54.56,54.43,54.46,11782.0,52.0498,52.0689,51.9448,51.9735,11782.0
2024-08-12 09:55:00,54.44,54.58,54.44,54.55,9710.0,51.9544,52.088,51.9544,52.0594,9710.0
2024-08-12 10:00:00,54.55,54.55,54.45,54.53,18716.0,52.0594,52.0594,51.9639,52.0403,18716.0
2024-08-12 10:05:00,54.53,54.54,54.41,54.45,11707.0,52.0403,52.0498,51.9258,51.9639,11707.0
2024-08-12 10:10:00,54.45,54.59,54.44,54.52,14749.0,51.9639,52.0975,51.9544,52.0307,14749.0
2024-08-12 10:15:00,54.54,54.56,54.49,54.54,15229.0,52.0498,52.0689,52.0021,52.0498,15229.0
2024-08-12 10:20:00,54.53,54.55,54.44,54.5,18847.0,52.0403,52.0594,51.9544,52.0116,18847.0
2024-08-12 10:25:00,54.5,54.58,54.46,54.56,14755.0,52.0116,52.088,51.9735,52.0689,14755.0
2024-08-12 10:30:00,54.57,54.62,54.57,54.59,15573.0,52.0785,52.1262,52.0785,52.0975,15573.0
2024-08-12 10:35:00,54.57,54.61,54.51,54.53,16783.0,52.0785,52.1166,52.0212,52.0403,16783.0
2024-08-12 10:40:00,54.54,54.61,54.52,54.6,8889.0,52.0498,52.1166,52.0307,52.1071,8889.0
2024-08-12 10:45:00,54.59,54.59,54.49,54.49,6200.0,52.0975,52.0975,52.0021,52.0021,6200.0
2024-08-12 10:50:00,54.51,54.59,54.49,54.59,6629.0,52.0212,52.0975,52.0021,52.0975,6629.0
2024-08-12 10:55:00,54.59,54.67,54.58,54.63,8624.0,52.0975,52.1739,52.088,52.1357,8624.0
2024-08-12 11:00:00,54.62,54.67,54.43,54.47,7939.0,52.1262,52.1739,51.9448,51.983,7939.0
2024-08-12 11:05:00,54.5,54.54,54.48,54.49,5345.0,52.0116,52.0498,51.9926,52.0021,5345.0
2024-08-12 11:10:00,54.49,54.53,54.46,54.51,21049.0,52.0021,52.0403,51.9735,52.0212,21049.0
2024-08-12 11:15:00,54.52,54.52,54.39,54.45,19978.0,52.0307,52.0307,51.9067,51.9639,19978.0
2024-08-12 11:20:00,54.44,54.48,54.43,54.46,7429.0,51.9544,51.9926,51.9448,51.9735,7429.0
2024-08-12 11:25:00,54.46,54.53,54.44,54.44,10382.0,51.9735,52.0403,51.9544,51.9544,10382.0
2024-08-12 11:30:00,54.43,54.52,54.43,54.49,8722.0,51.9448,52.0307,51.9448,52.0021,8722.0
2024-08-12 11:35:00,54.51,54.63,54.51,54.63,17330.0,52.0212,52.1357,52.0212,52.1357,17330.0
2024-08-12 11:40:00,54.62,54.63,54.57,54.59,19557.0,52.1262,52.1357,52.0785,52.0975,19557.0
2024-08-12 11:45:00,54.59,54.59,54.53,54.56,9012.0,52.0975,52.0975,52.0403,52.0689,9012.0
2024-08-12 11:50:00,54.55,54.67,54.54,54.67,18544.0,52.0594,52.1739,52.0498,52.1739,18544.0
2024-08-12 11:55:00,54.67,54.72,54.64,54.72,12872.0,52.1739,52.2216,52.1453,52.2216,12872.0
2024-08-12 12:00:00,54.72,54.73,54.63,54.66,25540.0,52.2216,52.2311,52.1357,52.1643,25540.0
2024-08-12 12:05:00,54.65,54.67,54.59,54.61,22214.0,52.1548,52.1739,52.0975,52.1166,22214.0
2024-08-12 12:10:00,54.62,54.66,54.58,54.63,13310.0,52.1262,52.1643,52.088,52.1357,13310.0
2024-08-12 12:15:00,54.62,54.65,54.55,54.55,8434.0,52.1262,52.1548,52.0594,52.0594,8434.0
2024-08-12 12:20:00,54.53,54.58,54.53,54.58,8308.0,52.0403,52.088,52.0403,52.088,8308.0
2024-08-12 12:25:00,54.58,54.61,54.54,54.56,10007.0,52.088,52.1166,52.0498,52.0689,10007.0
2024-08-12 12:30:00,54.54,54.56,54.53,54.53,8513.0,52.0498,52.0689,52.0403,52.0403,8513.0
2024-08-12 12:35:00,54.54,54.55,54.51,54.54,8083.0,52.0498,52.0594,52.0212,52.0498,8083.0
2024-08-12 12:40:00,54.55,54.58,54.53,54.56,6965.0,52.0594,52.088,52.0403,52.0689,6965.0
2024-08-12 12:45:00,54.56,54.6,54.55,54.55,4765.0,52.0689,52.1071,52.0594,52.0594,4765.0
2024-08-12 12:50:00,54.55,54.55,54.52,54.54,5969.0,52.0594,52.0594,52.0307,52.0498,5969.0
2024-08-12 12:55:00,54.53,54.54,54.51,54.51,9276.0,52.0403,52.0498,52.0212,52.0212,9276.0
2024-08-12 13:00:00,54.51,54.57,54.48,54.57,18361.0,52.0212,52.0785,51.9926,52.0785,18361.0
2024-08-12 13:05:00,54.56,54.61,54.54,54.61,6332.0,52.0689,52.1166,52.0498,52.1166,6332.0
2024-08-12 13:10:00,54.6,54.65,54.6,54.63,12223.0,52.1071,52.1548,52.1071,52.1357,12223.0
2024-08-12 13:15:00,54.63,54.67,54.63,54.64,9838.0,52.1357,52.1739,52.1357,52.1453,9838.0
2024-08-12 13:20:00,54.66,54.69,54.61,54.65,5272.0,52.1643,52.193,52.1166,52.1548,5272.0
2024-08-12 13:25:00,54.65,54.69,54.61,54.69,5651.0,52.1548,52.193,52.1166,52.193,5651.0
2024-08-12 13:30:00,54.69,54.72,54.63,54.65,13636.0,52.193,52.2216,52.1357,52.1548,13636.0
2024-08-12 13:35:00,54.64,54.66,54.63,54.66,8356.0,52.1453,52.1643,52.1357,52.1643,8356.0
2024-08-12 13:40:00,54.66,54.66,54.59,54.6,7443.0,52.1643,52.1643,52.0975,52.1071,7443.0
2024-08-12 13:45:00,54.61,54.61,54.49,54.5,10194.0,52.1166,52.1166,52.0021,52.0116,10194.0
2024-08-12 13:50:00,54.49,54.52,54.44,54.47,10651.0,52.0021,52.0307,51.9544,51.983,10651.0
2024-08-12 13:55:00,54.47,54.5,54.45,54.49,3942.0,51.983,52.0116,51.9639,52.0021,3942.0
2024-08-12 14:00:00,54.51,54.54,54.5,54.52,3725.0,52.0212,52.0498,52.0116,52.0307,3725.0
2024-08-12 14:05:00,54.52,54.52,54.45,54.5,4219.0,52.0307,52.0307,51.9639,52.0116,4219.0
2024-08-12 14:10:00,54.5,54.59,54.5,54.59,5114.0,52.0116,52.0975,52.0116,52.0975,5114.0
2024-08-12 14:15:00,54.6,54.63,54.59,54.62,10455.0,52.1071,52.1357,52.0975,52.1262,10455.0
2024-08-12 14:20:00,54.62,54.65,54.61,54.64,8971.0,52.1262,52.1548,52.1166,52.1453,8971.0
2024-08-12 14:25:00,54.64,54.68,54.64,54.64,8598.0,52.1453,52.1834,52.1453,52.1453,8598.0
2024-08-12 14:30:00,54.64,54.73,54.64,54.66,11084.0,52.1453,52.2311,52.1453,52.1643,11084.0
2024-08-12 14:35:00,54.67,54.72,54.67,54.71,5402.0,52.1739,52.2216,52.1739,52.2121,5402.0
2024-08-12 14:40:00,54.71,54.76,54.69,54.73,7070.0,52.2121,52.2598,52.193,52.2311,7070.0
2024-08-12 14:45:00,54.72,54.76,54.72,54.76,4058.0,52.2216,52.2598,52.2216,52.2598,4058.0
2024-08-12 14:50:00,54.76,54.79,54.73,54.75,10339.0,52.2598,52.2884,52.2311,52.2502,10339.0
2024-08-12 14:55:00,54.75,54.76,54.67,54.71,12106.0,52.2502,52.2598,52.1739,52.2121,12106.0
2024-08-12 15:00:00,54.72,54.79,54.7,54.78,22846.0,52.2216,52.2884,52.2025,52.2789,22846.0
2024-08-12 15:05:00,54.78,54.78,54.76,54.78,8840.0,52.2789,52.2789,52.2598,52.2789,8840.0
2024-08-12 15:10:00,54.78,54.8,54.73,54.75,15434.0,52.2789,52.298,52.2311,52.2502,15434.0
2024-08-12 15:15:00,54.74,54.75,54.73,54.73,20171.0,52.2407,52.2502,52.2311,52.2311,20171.0
2024-08-12 15:20:00,54.73,54.79,54.73,54.79,21318.0,52.2311,52.2884,52.2311,52.2884,21318.0
2024-08-12 15:25:00,54.79,54.8,54.75,54.76,42230.0,52.2884,52.298,52.2502,52.2598,42230.0
2024-08-12 15:30:00,54.76,54.76,54.68,54.73,27699.0,52.2598,52.2598,52.1834,52.2311,27699.0
2024-08-12 15:35:00,54.73,54.78,54.71,54.76,32738.0,52.2311,52.2789,52.2121,52.2598,32738.0
2024-08-12 15:40:00,54.76,54.79,54.67,54.67,28718.0,52.2598,52.2884,52.1739,52.1739,28718.0
2024-08-12 15:45:00,54.68,54.68,54.61,54.65,32316.0,52.1834,52.1834,52.1166,52.1548,32316.0
2024-08-12 15:50:00,54.64,54.71,54.62,54.63,60452.0,52.1453,52.2121,52.1262,52.1357,60452.0
2024-08-12 15:55:00,54.63,54.78,54.61,54.77,183038.0,52.1357,52.2789,52.1166,52.2693,183038.0
2024-08-13 09:30:00,54.89,54.99,54.59,54.99,50348.0,52.3838,52.4793,52.0975,52.4793,50348.0
2024-08-13 09:35:00,54.97,54.97,54.8,54.91,15669.0,52.4602,52.4602,52.298,52.4029,15669.0
2024-08-13 09:40:00,54.9,54.91,54.7,54.75,23538.0,52.3934,52.4029,52.2025,52.2502,23538.0
2024-08-13 09:45:00,54.76,54.77,54.6,54.61,17797.0,52.2598,52.2693,52.1071,52.1166,17797.0
2024-08-13 09:50:00,54.63,54.78,54.62,54.69,25425.0,52.1357,52.2789,52.1262,52.193,25425.0
2024-08-13 09:55:00,54.68,54.83,54.66,54.72,11402.0,52.1834,52.3266,52.1643,52.2216,11402.0
2024-08-13 10:00:00,54.71,54.74,54.61,54.7,21453.0,52.2121,52.2407,52.1166,52.2025,21453.0
2024-08-13 10:05:00,54.7,54.79,54.66,54.74,18334.0,52.2025,52.2884,52.1643,52.2407,18334.0
2024-08-13 10:10:00,54.73,54.75,54.72,54.74,8284.0,52.2311,52.2502,52.2216,52.2407,8284.0
2024-08-13 10:15:00,54.7,54.71,54.59,54.63,9827.0,52.2025,52.2121,52.0975,52.1357,9827.0
2024-08-13 10:20:00,54.63,54.76,54.63,54.71,11747.0,52.1357,52.2598,52.1357,52.2121,11747.0
2024-08-13 10:25:00,54.7,54.78,54.68,54.77,7961.0,52.2025,52.2789,52.1834,52.2693,7961.0
2024-08-13 10:30:00,54.75,54.79,54.72,54.78,13062.0,52.2502,52.2884,52.2216,52.2789,13062.0
2024-08-13 10:35:00,54.77,54.9,54.77,54.88,12072.0,52.2693,52.3934,52.2693,52.3743,12072.0
2024-08-13 10:40:00,54.89,54.97,54.88,54.97,18867.0,52.3838,52.4602,52.3743,52.4602,18867.0
2024-08-13 10:45:00,54.96,55.0,54.86,54.91,16814.0,52.4506,52.4888,52.3552,52.4029,16814.0
2024-08-13 10:50:00,54.91,55.02,54.91,54.97,36459.0,52.4029,52.5079,52.4029,52.4602,36459.0
2024-08-13 10:55:00,54.98,54.99,54.86,54.96,42554.0,52.4697,52.4793,52.3552,52.4506,42554.0
2024-08-13 11:00:00,54.96,55.06,54.92,55.01,59227.0,52.4506,52.5461,52.4125,52.4984,59227.0
2024-08-13 11:05:00,55.01,55.04,54.97,55.01,10623.0,52.4984,52.527,52.4602,52.4984,10623.0
2024-08-13 11:10:00,55.01,55.02,54.95,54.98,15885.0,52.4984,52.5079,52.4411,52.4697,15885.0
2024-08-13 11:15:00,54.97,55.1,54.96,55.08,19787.0,52.4602,52.5843,52.4506,52.5652,19787.0
2024-08-13 11:20:00,55.08,55.11,55.05,55.1,12368.0,52.5652,52.5938,52.5365,52.5843,12368.0
2024-08-13 11:25:00,55.11,55.12,54.99,55.0,20744.0,52.5938,52.6033,52.4793,52.4888,20744.0
2024-08-13 11:30:00,55.0,55.03,54.96,55.0,14406.0,52.4888,52.5174,52.4506,52.4888,14406.0
2024-08-13 11:35:00,55.0,55.05,54.96,54.97,18025.0,52.4888,52.5365,52.4506,52.4602,18025.0
2024-08-13 11:40:00,54.96,55.03,54.96,55.0,19183.0,52.4506,52.5174,52.4506,52.4888,19183.0
2024-08-13 11:45:00,54.99,54.99,54.92,54.96,14528.0,52.4793,52.4793,52.4125,52.4506,14528.0
2024-08-13 11:50:00,54.96,54.97,54.88,54.91,18003.0,52.4506,52.4602,52.3743,52.4029,18003.0
2024-08-13 11:55:00,54.9,54.94,54.89,54.94,9419.0,52.3934,52.4316,52.3838,52.4316,9419.0
2024-08-13 12:00:00,54.94,54.95,54.92,54.95,12938.0,52.4316,52.4411,52.4125,52.4411,12938.0
2024-08-13 12:05:00,54.95,54.95,54.87,54.87,14745.0,52.4411,52.4411,52.3648,52.3648,14745.0
2024-08-13 12:10:00,54.87,54.89,54.82,54.86,17194.0,52.3648,52.3838,52.317,52.3552,17194.0
2024-08-13 12:15:00,54.86,54.88,54.83,54.83,9231.0,52.3552,52.3743,52.3266,52.3266,9231.0
2024-08-13 12:20:00,54.84,54.89,54.81,54.82,14139.0,52.3361,52.3838,52.3075,52.317,14139.0
2024-08-13 12:25:00,54.81,54.87,54.79,54.87,17969.0,52.3075,52.3648,52.2884,52.3648,17969.0
2024-08-13 12:30:00,54.86,54.87,54.83,54.87,17055.0,52.3552,52.3648,52.3266,52.3648,17055.0
2024-08-13 12:35:00,54.87,55.02,54.86,55.02,28707.0,52.3648,52.5079,52.3552,52.5079,28707.0
2024-08-13 12:40:00,55.0,55.01,54.99,55.0,10275.0,52.4888,52.4984,52.4793,52.4888,10275.0
2024-08-13 12:45:00,54.99,55.06,54.97,55.05,13133.0,52.4793,52.5461,52.4602,52.5365,13133.0
2024-08-13 12:50:00,55.04,55.09,55.04,55.08,25051.0,52.527,52.5747,52.527,52.5652,25051.0
2024-08-13 12:55:00,55.07,55.08,55.05,55.05,14003.0,52.5556,52.5652,52.5365,52.5365,14003.0
2024-08-13 13:00:00,55.05,55.05,54.92,54.94,23046.0,52.5365,52.5365,52.4125,52.4316,23046.0
2024-08-13 13:05:00,54.95,54.98,54.85,54.86,14002.0,52.4411,52.4697,52.3457,52.3552,14002.0
2024-08-13 13:10:00,54.86,54.91,54.84,54.89,9570.0,52.3552,52.4029,52.3361,52.3838,9570.0
2024-08-13 13:15:00,54.88,54.9,54.84,54.9,7299.0,52.3743,52.3934,52.3361,52.3934,7299.0
2024-08-13 13:20:00,54.9,54.94,54.88,54.94,9920.0,52.3934,52.4316,52.3743,52.4316,9920.0
2024-08-13 13:25:00,54.94,54.99,54.92,54.93,17945.0,52.4316,52.4793,52.4125,52.422,17945.0
2024-08-13 13:30:00,54.93,54.93,54.85,54.88,15215.0,52.422,52.422,52.3457,52.3743,15215.0
2024-08-13 13:35:00,54.88,54.92,54.87,54.9,18815.0,52.3743,52.4125,52.3648,52.3934,18815.0
2024-08-13 13:40:00,54.9,54.9,54.82,54.84,20224.0,52.3934,52.3934,52.317,52.3361,20224.0
2024-08-13 13:45:00,54.84,54.89,54.83,54.85,25992.0,52.3361,52.3838,52.3266,52.3457,25992.0
2024-08-13 13:50:00,54.86,54.93,54.86,54.93,12228.0,52.3552,52.422,52.3552,52.422,12228.0
2024-08-13 13:55:00,54.93,54.99,54.93,54.96,28285.0,52.422,52.4793,52.422,52.4506,28285.0
2024-08-13 14:00:00,54.96,55.02,54.96,55.02,20322.0,52.4506,52.5079,52.4506,52.5079,20322.0
2024-08-13 14:05:00,55.02,55.03,54.98,55.0,22926.0,52.5079,52.5174,52.4697,52.4888,22926.0
2024-08-13 14:10:00,55.0,55.05,54.99,55.05,10568.0,52.4888,52.5365,52.4793,52.5365,10568.0
2024-08-13 14:15:00,55.04,55.07,55.02,55.03,21379.0,52.527,52.5556,52.5079,52.5174,21379.0
2024-08-13 14:20:00,55.04,55.08,55.03,55.05,16554.0,52.527,52.5652,52.5174,52.5365,16554.0
2024-08-13 14:25:00,55.05,55.09,55.04,55.05,17565.0,52.5365,52.5747,52.527,52.5365,17565.0
2024-08-13 14:30:00,55.06,55.12,55.05,55.11,20869.0,52.5461,52.6033,52.5365,52.5938,20869.0
2024-08-13 14:35:00,55.11,55.15,55.08,55.14,31854.0,52.5938,52.632,52.5652,52.6224,31854.0
2024-08-13 14:40:00,55.14,55.16,55.12,55.14,29662.0,52.6224,52.6415,52.6033,52.6224,29662.0
2024-08-13 14:45:00,55.14,55.16,55.11,55.14,13135.0,52.6224,52.6415,52.5938,52.6224,13135.0
2024-08-13 14:50:00,55.14,55.15,55.07,55.08,18204.0,52.6224,52.632,52.5556,52.5652,18204.0
2024-08-13 14:55:00,55.08,55.13,55.06,55.11,18830.0,52.5652,52.6129,52.5461,52.5938,18830.0
2024-08-13 15:00:00,55.1,55.18,55.09,55.18,11481.0,52.5843,52.6606,52.5747,52.6606,11481.0
2024-08-13 15:05:00,55.17,55.18,55.13,55.17,17530.0,52.6511,52.6606,52.6129,52.6511,17530.0
2024-08-13 15:10:00,55.16,55.19,55.12,55.13,27525.0,52.6415,52.6701,52.6033,52.6129,27525.0
2024-08-13 15:15:00,55.13,55.18,55.12,55.15,19776.0,52.6129,52.6606,52.6033,52.632,19776.0
2024-08-13 15:20:00,55.14,55.14,55.1,55.13,19662.0,52.6224,52.6224,52.5843,52.6129,19662.0
2024-08-13 15:25:00,55.13,55.13,55.07,55.12,21684.0,52.6129,52.6129,52.5556,52.6033,21684.0
2024-08-13 15:30:00,55.12,55.12,55.02,55.02,31682.0,52.6033,52.6033,52.5079,52.5079,31682.0
2024-08-13 15:35:00,55.03,55.08,55.02,55.07,33103.0,52.5174,52.5652,52.5079,52.5556,33103.0
2024-08-13 15:40:00,55.07,55.11,55.06,55.11,34914.0,52.5556,52.5938,52.5461,52.5938,34914.0
2024-08-13 15:45:00,55.11,55.15,55.05,55.14,62821.0,52.5938,52.632,52.5365,52.6224,62821.0
2024-08-13 15:50:00,55.14,55.19,55.02,55.1,104063.0,52.6224,52.6701,52.5079,52.5843,104063.0
2024-08-13 15:55:00,55.09,55.16,55.06,55.06,263100.0,52.5747,52.6415,52.5461,52.5461,263100.0
2024-08-14 09:30:00,54.92,55.1,54.78,54.93,65825.0,52.4125,52.5843,52.2789,52.422,65825.0
2024-08-14 09:35:00,54.96,55.1,54.9,55.1,68503.0,52.4506,52.5843,52.3934,52.5843,68503.0
2024-08-14 09:40:00,55.1,55.35,55.0,55.3,56362.0,52.5843,52.8228,52.4888,52.7751,56362.0
2024-08-14 09:45:00,55.29,55.31,55.13,55.28,95191.0,52.7656,52.7847,52.6129,52.756,95191.0
2024-08-14 09:50:00,55.29,55.37,55.21,55.24,15754.0,52.7656,52.8419,52.6892,52.7179,15754.0
2024-08-14 09:55:00,55.27,55.38,55.26,55.3,154343.0,52.7465,52.8515,52.7369,52.7751,154343.0
2024-08-14 10:00:00,55.3,55.45,55.3,55.39,65349.0,52.7751,52.9183,52.7751,52.861,65349.0
2024-08-14 10:05:00,55.38,55.52,55.37,55.51,42955.0,52.8515,52.9851,52.8419,52.9755,42955.0
2024-08-14 10:10:00,55.52,55.71,55.52,55.66,169771.0,52.9851,53.1664,52.9851,53.1187,169771.0
2024-08-14 10:15:00,55.65,55.76,55.65,55.7,42851.0,53.1091,53.2141,53.1091,53.1569,42851.0
2024-08-14 10:20:00,55.69,55.73,55.61,55.7,42807.0,53.1473,53.1855,53.071,53.1569,42807.0
2024-08-14 10:25:00,55.71,55.85,55.71,55.8,17121.0,53.1664,53.3,53.1664,53.2523,17121.0
2024-08-14 10:30:00,55.79,55.93,55.79,55.88,36680.0,53.2427,53.3764,53.2427,53.3286,36680.0
2024-08-14 10:35:00,55.88,55.91,55.79,55.8,15052.0,53.3286,53.3573,53.2427,53.2523,15052.0
2024-08-14 10:40:00,55.8,55.84,55.75,55.84,57667.0,53.2523,53.2905,53.2046,53.2905,57667.0
2024-08-14 10:45:00,55.86,55.88,55.66,55.67,75170.0,53.3096,53.3286,53.1187,53.1282,75170.0
2024-08-14 10:50:00,55.68,55.75,55.64,55.75,24248.0,53.1378,53.2046,53.0996,53.2046,24248.0
2024-08-14 10:55:00,55.76,55.8,55.67,55.8,154838.0,53.2141,53.2523,53.1282,53.2523,154838.0
2024-08-14 11:00:00,55.79,55.86,55.76,55.85,104310.0,53.2427,53.3096,53.2141,53.3,104310.0
2024-08-14 11:05:00,55.86,55.92,55.78,55.79,24109.0,53.3096,53.3668,53.2332,53.2427,24109.0
2024-08-14 11:10:00,55.8,55.8,55.62,55.64,41544.0,53.2523,53.2523,53.0805,53.0996,41544.0
2024-08-14 11:15:00,55.64,55.71,55.6,55.71,16290.0,53.0996,53.1664,53.0614,53.1664,16290.0
2024-08-14 11:20:00,55.71,55.83,55.69,55.82,20305.0,53.1664,53.2809,53.1473,53.2714,20305.0
2024-08-14 11:25:00,55.81,55.88,55.75,55.86,33181.0,53.2618,53.3286,53.2046,53.3096,33181.0
2024-08-14 11:30:00,55.86,55.88,55.8,55.84,14198.0,53.3096,53.3286,53.2523,53.2905,14198.0
2024-08-14 11:35:00,55.87,55.96,55.87,55.92,47878.0,53.3191,53.405,53.3191,53.3668,47878.0
2024-08-14 11:40:00,55.92,55.93,55.82,55.9,83750.0,53.3668,53.3764,53.2714,53.3477,83750.0
2024-08-14 11:45:00,55.91,55.99,55.89,55.94,31246.0,53.3573,53.4336,53.3382,53.3859,31246.0
2024-08-14 11:50:00,55.93,55.96,55.88,55.91,30680.0,53.3764,53.405,53.3286,53.3573,30680.0
2024-08-14 11:55:00,55.91,55.94,55.89,55.91,16717.0,53.3573,53.3859,53.3382,53.3573,16717.0
2024-08-14 12:00:00,55.91,55.92,55.85,55.89,47414.0,53.3573,53.3668,53.3,53.3382,47414.0
2024-08-14 12:05:00,55.9,55.98,55.87,55.98,21544.0,53.3477,53.4241,53.3191,53.4241,21544.0
2024-08-14 12:10:00,55.98,56.03,55.96,56.03,24315.0,53.4241,53.4718,53.405,53.4718,24315.0
2024-08-14 12:15:00,56.02,56.06,56.0,56.05,20155.0,53.4622,53.5004,53.4432,53.4909,20155.0
2024-08-14 12:20:00,56.05,56.11,56.02,56.06,37953.0,53.4909,53.5481,53.4622,53.5004,37953.0
2024-08-14 12:25:00,56.06,56.09,56.03,56.07,14060.0,53.5004,53.5291,53.4718,53.51,14060.0
2024-08-14 12:30:00,56.08,56.13,56.07,56.09,34818.0,53.5195,53.5672,53.51,53.5291,34818.0
2024-08-14 12:35:00,56.06,56.12,56.03,56.11,16221.0,53.5004,53.5577,53.4718,53.5481,16221.0
2024-08-14 12:40:00,56.11,56.14,56.06,56.09,21710.0,53.5481,53.5768,53.5004,53.5291,21710.0
2024-08-14 12:45:00,56.08,56.12,56.05,56.07,16670.0,53.5195,53.5577,53.4909,53.51,16670.0
2024-08-14 12:50:00,56.05,56.1,55.99,56.03,70322.0,53.4909,53.5386,53.4336,53.4718,70322.0
2024-08-14 12:55:00,56.04,56.05,55.97,56.03,28420.0,53.4813,53.4909,53.4145,53.4718,28420.0
2024-08-14 13:00:00,56.02,56.03,55.91,55.93,25814.0,53.4622,53.4718,53.3573,53.3764,25814.0
2024-08-14 13:05:00,55.93,55.97,55.91,55.92,22159.0,53.3764,53.4145,53.3573,53.3668,22159.0
2024-08-14 13:10:00,55.91,55.91,55.84,55.89,23040.0,53.3573,53.3573,53.2905,53.3382,23040.0
2024-08-14 13:15:00,55.88,55.92,55.84,55.84,11549.0,53.3286,53.3668,53.2905,53.2905,11549.0
2024-08-14 13:20:00,55.84,55.84,55.77,55.81,23362.0,53.2905,53.2905,53.2237,53.2618,23362.0
2024-08-14 13:25:00,55.81,55.83,55.76,55.77,30346.0,53.2618,53.2809,53.2141,53.2237,30346.0
2024-08-14 13:30:00,55.76,55.76,55.7,55.75,8664.0,53.2141,53.2141,53.1569,53.2046,8664.0
2024-08-14 13:35:00,55.76,55.8,55.76,55.8,17808.0,53.2141,53.2523,53.2141,53.2523,17808.0
2024-08-14 13:40:00,55.8,55.81,55.78,55.81,25547.0,53.2523,53.2618,53.2332,53.2618,25547.0
2024-08-14 13:45:00,55.8,55.82,55.75,55.78,18074.0,53.2523,53.2714,53.2046,53.2332,18074.0
2024-08-14 13:50:00,55.78,55.83,55.78,55.82,23330.0,53.2332,53.2809,53.2332,53.2714,23330.0
2024-08-14 13:55:00,55.82,55.87,55.79,55.84,35941.0,53.2714,53.3191,53.2427,53.2905,35941.0
2024-08-14 14:00:00,55.85,55.88,55.84,55.87,8731.0,53.3,53.3286,53.2905,53.3191,8731.0
2024-08-14 14:05:00,55.88,55.89,55.83,55.86,12900.0,53.3286,53.3382,53.2809,53.3096,12900.0
2024-08-14 14:10:00,55.85,55.86,55.82,55.82,8757.0,53.3,53.3096,53.2714,53.2714,8757.0
2024-08-14 14:15:00,55.82,55.85,55.8,55.83,11573.0,53.2714,53.3,53.2523,53.2809,11573.0
2024-08-14 14:20:00,55.82,55.86,55.82,55.85,6633.0,53.2714,53.3096,53.2714,53.3,6633.0
2024-08-14 14:25:00,55.86,55.9,55.85,55.9,9547.0,53.3096,53.3477,53.3,53.3477,9547.0
2024-08-14 14:30:00,55.9,55.9,55.86,55.89,17072.0,53.3477,53.3477,53.3096,53.3382,17072.0
2024-08-14 14:35:00,55.89,55.91,55.88,55.91,7616.0,53.3382,53.3573,53.3286,53.3573,7616.0
2024-08-14 14:40:00,55.91,55.95,55.9,55.92,9530.0,53.3573,53.3954,53.3477,53.3668,9530.0
2024-08-14 14:45:00,55.92,55.97,55.92,55.93,9466.0,53.3668,53.4145,53.3668,53.3764,9466.0
2024-08-14 14:50:00,55.93,55.96,55.91,55.95,7857.0,53.3764,53.405,53.3573,53.3954,7857.0
2024-08-14 14:55:00,55.96,56.01,55.96,55.99,15242.0,53.405,53.4527,53.405,53.4336,15242.0
2024-08-14 15:00:00,55.99,56.0,55.93,55.96,13961.0,53.4336,53.4432,53.3764,53.405,13961.0
2024-08-14 15:05:00,55.95,56.02,55.93,56.0,21986.0,53.3954,53.4622,53.3764,53.4432,21986.0
2024-08-14 15:10:00,56.0,56.04,55.97,55.98,25053.0,53.4432,53.4813,53.4145,53.4241,25053.0
2024-08-14 15:15:00,55.97,55.98,55.89,55.89,13904.0,53.4145,53.4241,53.3382,53.3382,13904.0
2024-08-14 15:20:00,55.9,55.92,55.88,55.88,18327.0,53.3477,53.3668,53.3286,53.3286,18327.0
2024-08-14 15:25:00,55.88,55.89,55.82,55.84,19662.0,53.3286,53.3382,53.2714,53.2905,19662.0
2024-08-14 15:30:00,55.84,55.86,55.79,55.8,17772.0,53.2905,53.3096,53.2427,53.2523,17772.0
2024-08-14 15:35:00,55.8,55.81,55.76,55.77,24988.0,53.2523,53.2618,53.2141,53.2237,24988.0
2024-08-14 15:40:00,55.77,55.78,55.7,55.72,23897.0,53.2237,53.2332,53.1569,53.1759,23897.0
2024-08-14 15:45:00,55.73,55.73,55.61,55.62,33063.0,53.1855,53.1855,53.071,53.0805,33063.0
2024-08-14 15:50:00,55.62,55.69,55.61,55.68,80552.0,53.0805,53.1473,53.071,53.1378,80552.0
2024-08-14 15:55:00,55.67,55.69,55.5,55.5,257003.0,53.1282,53.1473,52.966,52.966,257003.0
2024-08-15 09:30:00,55.1,55.28,55.0,55.21,87671.0,52.5843,52.756,52.4888,52.6892,87671.0
2024-08-15 09:35:00,55.2,55.35,54.99,55.07,27122.0,52.6797,52.8228,52.4793,52.5556,27122.0
2024-08-15 09:40:00,55.09,55.21,55.01,55.19,31164.0,52.5747,52.6892,52.4984,52.6701,31164.0
2024-08-15 09:45:00,55.19,55.29,55.14,55.27,16365.0,52.6701,52.7656,52.6224,52.7465,16365.0
2024-08-15 09:50:00,55.27,55.3,55.07,55.08,30436.0,52.7465,52.7751,52.5556,52.5652,30436.0
2024-08-15 09:55:00,55.06,55.14,55.02,55.09,40372.0,52.5461,52.6224,52.5079,52.5747,40372.0
2024-08-15 10:00:00,55.08,55.12,54.99,55.12,41672.0,52.5652,52.6033,52.4793,52.6033,41672.0
2024-08-15 10:05:00,55.1,55.1,54.93,54.96,27518.0,52.5843,52.5843,52.422,52.4506,27518.0
2024-08-15 10:10:00,54.96,55.03,54.84,55.02,32195.0,52.4506,52.5174,52.3361,52.5079,32195.0
2024-08-15 10:15:00,55.03,55.11,55.0,55.07,24539.0,52.5174,52.5938,52.4888,52.5556,24539.0
2024-08-15 10:20:00,55.08,55.09,54.96,55.04,28363.0,52.5652,52.5747,52.4506,52.527,28363.0
2024-08-15 10:25:00,55.04,55.12,55.03,55.09,17408.0,52.527,52.6033,52.5174,52.5747,17408.0
2024-08-15 10:30:00,55.09,55.16,55.03,55.13,16924.0,52.5747,52.6415,52.5174,52.6129,16924.0
2024-08-15 10:35:00,55.13,55.13,55.06,55.09,14605.0,52.6129,52.6129,52.5461,52.5747,14605.0
2024-08-15 10:40:00,55.08,55.11,55.02,55.11,10243.0,52.5652,52.5938,52.5079,52.5938,10243.0
2024-08-15 10:45:00,55.11,55.14,55.09,55.1,13977.0,52.5938,52.6224,52.5747,52.5843,13977.0
2024-08-15 10:50:00,55.11,55.26,55.11,55.26,20533.0,52.5938,52.7369,52.5938,52.7369,20533.0
2024-08-15 10:55:00,55.26,55.26,55.19,55.2,14467.0,52.7369,52.7369,52.6701,52.6797,14467.0
2024-08-15 11:00:00,55.2,55.22,55.14,55.2,14883.0,52.6797,52.6988,52.6224,52.6797,14883.0
2024-08-15 11:05:00,55.2,55.22,55.16,55.19,15005.0,52.6797,52.6988,52.6415,52.6701,15005.0
2024-08-15 11:10:00,55.19,55.19,55.11,55.14,10371.0,52.6701,52.6701,52.5938,52.6224,10371.0
2024-08-15 11:15:00,55.14,55.24,55.14,55.22,15058.0,52.6224,52.7179,52.6224,52.6988,15058.0
2024-08-15 11:20:00,55.23,55.24,55.2,55.24,18188.0,52.7083,52.7179,52.6797,52.7179,18188.0
2024-08-15 11:25:00,55.23,55.24,55.18,55.21,15673.0,52.7083,52.7179,52.6606,52.6892,15673.0
2024-08-15 11:30:00,55.21,55.25,55.2,55.23,9412.0,52.6892,52.7274,52.6797,52.7083,9412.0
2024-08-15 11:35:00,55.23,55.26,55.21,55.22,10182.0,52.7083,52.7369,52.6892,52.6988,10182.0
2024-08-15 11:40:00,55.21,55.21,55.11,55.12,10191.0,52.6892,52.6892,52.5938,52.6033,10191.0
2024-08-15 11:45:00,55.12,55.16,55.08,55.16,15170.0,52.6033,52.6415,52.5652,52.6415,15170.0
2024-08-15 11:50:00,55.16,55.16,55.08,55.08,15485.0,52.6415,52.6415,52.5652,52.5652,15485.0
2024-08-15 11:55:00,55.1,55.12,55.08,55.09,14854.0,52.5843,52.6033,52.5652,52.5747,14854.0
2024-08-15 12:00:00,55.09,55.15,55.08,55.15,10928.0,52.5747,52.632,52.5652,52.632,10928.0
2024-08-15 12:05:00,55.14,55.14,55.1,55.11,9786.0,52.6224,52.6224,52.5843,52.5938,9786.0
2024-08-15 12:10:00,55.11,55.14,55.1,55.12,8751.0,52.5938,52.6224,52.5843,52.6033,8751.0
2024-08-15 12:15:00,55.12,55.19,55.11,55.15,23114.0,52.6033,52.6701,52.5938,52.632,23114.0
2024-08-15 12:20:00,55.16,55.17,55.11,55.15,24989.0,52.6415,52.6511,52.5938,52.632,24989.0
2024-08-15 12:25:00,55.15,55.15,55.11,55.12,7017.0,52.632,52.632,52.5938,52.6033,7017.0
2024-08-15 12:30:00,55.12,55.15,55.09,55.13,10144.0,52.6033,52.632,52.5747,52.6129,10144.0
2024-08-15 12:35:00,55.12,55.14,55.11,55.11,9786.0,52.6033,52.6224,52.5938,52.5938,9786.0
2024-08-15 12:40:00,55.11,55.11,55.04,55.07,12329.0,52.5938,52.5938,52.527,52.5556,12329.0
2024-08-15 12:45:00,55.08,55.15,55.07,55.14,69212.0,52.5652,52.632,52.5556,52.6224,69212.0
2024-08-15 12:50:00,55.14,55.14,54.97,55.01,53467.0,52.6224,52.6224,52.4602,52.4984,53467.0
2024-08-15 12:55:00,55.0,55.07,54.98,55.05,24526.0,52.4888,52.5556,52.4697,52.5365,24526.0
2024-08-15 13:00:00,55.05,55.06,54.98,54.99,15534.0,52.5365,52.5461,52.4697,52.4793,15534.0
2024-08-15 13:05:00,54.99,55.02,54.98,55.02,26892.0,52.4793,52.5079,52.4697,52.5079,26892.0
2024-08-15 13:10:00,55.02,55.06,55.0,55.0,15334.0,52.5079,52.5461,52.4888,52.4888,15334.0
2024-08-15 13:15:00,55.0,55.02,54.96,55.02,22368.0,52.4888,52.5079,52.4506,52.5079,22368.0
2024-08-15 13:20:00,55.03,55.08,55.02,55.06,25568.0,52.5174,52.5652,52.5079,52.5461,25568.0
2024-08-15 13:25:00,55.07,55.11,55.04,55.1,13258.0,52.5556,52.5938,52.527,52.5843,13258.0
2024-08-15 13:30:00,55.09,55.11,55.08,55.1,7733.0,52.5747,52.5938,52.5652,52.5843,7733.0
2024-08-15 13:35:00,55.1,55.1,55.04,55.04,11054.0,52.5843,52.5843,52.527,52.527,11054.0
2024-08-15 13:40:00,55.04,55.06,55.04,55.05,9265.0,52.527,52.5461,52.527,52.5365,9265.0
2024-08-15 13:45:00,55.04,55.08,55.01,55.08,25373.0,52.527,52.5652,52.4984,52.5652,25373.0
2024-08-15 13:50:00,55.07,55.08,55.02,55.08,27557.0,52.5556,52.5652,52.5079,52.5652,27557.0
2024-08-15 13:55:00,55.07,55.22,55.06,55.19,44014.0,52.5556,52.6988,52.5461,52.6701,44014.0
2024-08-15 14:00:00,55.19,55.37,55.17,55.33,40267.0,52.6701,52.8419,52.6511,52.8038,40267.0
2024-08-15 14:05:00,55.33,55.33,55.22,55.23,70912.0,52.8038,52.8038,52.6988,52.7083,70912.0
2024-08-15 14:10:00,55.22,55.25,55.2,55.23,29374.0,52.6988,52.7274,52.6797,52.7083,29374.0
2024-08-15 14:15:00,55.23,55.26,55.21,55.23,36095.0,52.7083,52.7369,52.6892,52.7083,36095.0
2024-08-15 14:20:00,55.22,55.23,55.19,55.21,22248.0,52.6988,52.7083,52.6701,52.6892,22248.0
2024-08-15 14:25:00,55.21,55.25,55.19,55.21,50027.0,52.6892,52.7274,52.6701,52.6892,50027.0
2024-08-15 14:30:00,55.21,55.41,55.21,55.39,27086.0,52.6892,52.8801,52.6892,52.861,27086.0
2024-08-15 14:35:00,55.38,55.44,55.36,55.44,43771.0,52.8515,52.9087,52.8324,52.9087,43771.0
2024-08-15 14:40:00,55.44,55.46,55.42,55.45,10727.0,52.9087,52.9278,52.8896,52.9183,10727.0
2024-08-15 14:45:00,55.45,55.45,55.41,55.42,12742.0,52.9183,52.9183,52.8801,52.8896,12742.0
2024-08-15 14:50:00,55.42,55.43,55.37,55.37,28423.0,52.8896,52.8992,52.8419,52.8419,28423.0
2024-08-15 14:55:00,55.37,55.37,55.29,55.29,16753.0,52.8419,52.8419,52.7656,52.7656,16753.0
2024-08-15 15:00:00,55.28,55.39,55.26,55.37,12873.0,52.756,52.861,52.7369,52.8419,12873.0
2024-08-15 15:05:00,55.37,55.4,55.36,55.38,15046.0,52.8419,52.8706,52.8324,52.8515,15046.0
2024-08-15 15:10:00,55.39,55.41,55.36,55.38,21417.0,52.861,52.8801,52.8324,52.8515,21417.0
2024-08-15 15:15:00,55.38,55.41,55.37,55.38,16014.0,52.8515,52.8801,52.8419,52.8515,16014.0
2024-08-15 15:20:00,55.38,55.4,55.35,55.39,16804.0,52.8515,52.8706,52.8228,52.861,16804.0
2024-08-15 15:25:00,55.39,55.44,55.36,55.39,24846.0,52.861,52.9087,52.8324,52.861,24846.0
2024-08-15 15:30:00,55.39,55.41,55.34,55.41,21206.0,52.861,52.8801,52.8133,52.8801,21206.0
2024-08-15 15:35:00,55.43,55.48,55.42,55.47,22487.0,52.8992,52.9469,52.8896,52.9374,22487.0
2024-08-15 15:40:00,55.48,55.5,55.39,55.42,29554.0,52.9469,52.966,52.861,52.8896,29554.0
2024-08-15 15:45:00,55.43,55.43,55.38,55.4,30897.0,52.8992,52.8992,52.8515,52.8706,30897.0
2024-08-15 15:50:00,55.39,55.41,55.2,55.27,118030.0,52.861,52.8801,52.6797,52.7465,118030.0
2024-08-15 15:55:00,55.27,55.32,55.23,55.3,270066.0,52.7465,52.7942,52.7083,52.7751,270066.0
2024-08-16 09:30:00,55.56,55.61,55.22,55.34,179360.0,53.0233,53.071,52.6988,52.8133,179360.0
2024-08-16 09:35:00,55.36,55.55,55.35,55.47,25998.0,52.8324,53.0137,52.8228,52.9374,25998.0
2024-08-16 09:40:00,55.47,55.51,55.45,55.48,24658.0,52.9374,52.9755,52.9183,52.9469,24658.0
2024-08-16 09:45:00,55.47,55.5,55.32,55.44,14049.0,52.9374,52.966,52.7942,52.9087,14049.0
2024-08-16 09:50:00,55.47,55.51,55.35,55.5,44111.0,52.9374,52.9755,52.8228,52.966,44111.0
2024-08-16 09:55:00,55.5,55.53,55.43,55.5,19729.0,52.966,52.9946,52.8992,52.966,19729.0
2024-08-16 10:00:00,55.5,55.54,55.46,55.46,49642.0,52.966,53.0042,52.9278,52.9278,49642.0
2024-08-16 10:05:00,55.47,55.69,55.44,55.65,41426.0,52.9374,53.1473,52.9087,53.1091,41426.0
2024-08-16 10:10:00,55.65,55.65,55.54,55.58,20176.0,53.1091,53.1091,53.0042,53.0423,20176.0
2024-08-16 10:15:00,55.58,55.62,55.51,55.59,18659.0,53.0423,53.0805,52.9755,53.0519,18659.0
2024-08-16 10:20:00,55.6,55.68,55.58,55.66,18615.0,53.0614,53.1378,53.0423,53.1187,18615.0
2024-08-16 10:25:00,55.67,55.72,55.63,55.67,20475.0,53.1282,53.1759,53.0901,53.1282,20475.0
2024-08-16 10:30:00,55.67,55.67,55.57,55.61,24015.0,53.1282,53.1282,53.0328,53.071,24015.0
2024-08-16 10:35:00,55.61,55.71,55.61,55.69,25569.0,53.071,53.1664,53.071,53.1473,25569.0
2024-08-16 10:40:00,55.68,55.76,55.66,55.73,22241.0,53.1378,53.2141,53.1187,53.1855,22241.0
2024-08-16 10:45:00,55.73,55.75,55.66,55.73,34214.0,53.1855,53.2046,53.1187,53.1855,34214.0
2024-08-16 10:50:00,55.73,55.81,55.69,55.75,37402.0,53.1855,53.2618,53.1473,53.2046,37402.0
2024-08-16 10:55:00,55.74,55.78,55.69,55.76,18615.0,53.195,53.2332,53.1473,53.2141,18615.0
2024-08-16 11:00:00,55.76,55.81,55.75,55.79,16665.0,53.2141,53.2618,53.2046,53.2427,16665.0
2024-08-16 11:05:00,55.8,55.9,55.79,55.85,29308.0,53.2523,53.3477,53.2427,53.3,29308.0
2024-08-16 11:10:00,55.84,55.94,55.84,55.94,78931.0,53.2905,53.3859,53.2905,53.3859,78931.0
2024-08-16 11:15:00,55.94,56.0,55.92,55.98,34125.0,53.3859,53.4432,53.3668,53.4241,34125.0
2024-08-16 11:20:00,55.98,56.02,55.96,56.01,26553.0,53.4241,53.4622,53.405,53.4527,26553.0
2024-08-16 11:25:00,56.02,56.03,55.95,55.97,21792.0,53.4622,53.4718,53.3954,53.4145,21792.0
2024-08-16 11:30:00,55.96,55.96,55.87,55.9,51993.0,53.405,53.405,53.3191,53.3477,51993.0
2024-08-16 11:35:00,55.91,55.93,55.86,55.88,16591.0,53.3573,53.3764,53.3096,53.3286,16591.0
2024-08-16 11:40:00,55.87,55.97,55.87,55.9,33982.0,53.3191,53.4145,53.3191,53.3477,33982.0
2024-08-16 11:45:00,55.9,55.9,55.85,55.89,13553.0,53.3477,53.3477,53.3,53.3382,13553.0
2024-08-16 11:50:00,55.89,55.96,55.89,55.94,20975.0,53.3382,53.405,53.3382,53.3859,20975.0
2024-08-16 11:55:00,55.95,55.98,55.92,55.92,34671.0,53.3954,53.4241,53.3668,53.3668,34671.0
2024-08-16 12:00:00,55.92,55.95,55.92,55.94,9774.0,53.3668,53.3954,53.3668,53.3859,9774.0
2024-08-16 12:05:00,55.95,55.97,55.88,55.89,20962.0,53.3954,53.4145,53.3286,53.3382,20962.0
2024-08-16 12:10:00,55.9,55.95,55.89,55.94,14731.0,53.3477,53.3954,53.3382,53.3859,14731.0
2024-08-16 12:15:00,55.94,55.97,55.92,55.96,14092.0,53.3859,53.4145,53.3668,53.405,14092.0
2024-08-16 12:20:00,55.95,55.96,55.9,55.91,18709.0,53.3954,53.405,53.3477,53.3573,18709.0
2024-08-16 12:25:00,55.91,55.91,55.81,55.85,11549.0,53.3573,53.3573,53.2618,53.3,11549.0
2024-08-16 12:30:00,55.85,55.88,55.84,55.86,17141.0,53.3,53.3286,53.2905,53.3096,17141.0
2024-08-16 12:35:00,55.86,55.89,55.82,55.88,13173.0,53.3096,53.3382,53.2714,53.3286,13173.0
2024-08-16 12:40:00,55.89,55.9,55.86,55.89,16216.0,53.3382,53.3477,53.3096,53.3382,16216.0
2024-08-16 12:45:00,55.89,55.91,55.87,55.91,15662.0,53.3382,53.3573,53.3191,53.3573,15662.0
2024-08-16 12:50:00,55.91,55.98,55.89,55.96,25485.0,53.3573,53.4241,53.3382,53.405,25485.0
2024-08-16 12:55:00,55.96,55.96,55.91,55.93,13727.0,53.405,53.405,53.3573,53.3764,13727.0
2024-08-16 13:00:00,55.91,55.93,55.88,55.91,8392.0,53.3573,53.3764,53.3286,53.3573,8392.0
2024-08-16 13:05:00,55.91,55.97,55.91,55.94,10441.0,53.3573,53.4145,53.3573,53.3859,10441.0
2024-08-16 13:10:00,55.94,55.96,55.92,55.93,10956.0,53.3859,53.405,53.3668,53.3764,10956.0
2024-08-16 13:15:00,55.93,55.96,55.93,55.94,9729.0,53.3764,53.405,53.3764,53.3859,9729.0
2024-08-16 13:20:00,55.94,55.94,55.92,55.93,15156.0,53.3859,53.3859,53.3668,53.3764,15156.0
2024-08-16 13:25:00,55.92,55.97,55.89,55.97,13094.0,53.3668,53.4145,53.3382,53.4145,13094.0
2024-08-16 13:30:00,55.98,55.99,55.95,55.98,14788.0,53.4241,53.4336,53.3954,53.4241,14788.0
2024-08-16 13:35:00,55.98,56.0,55.97,56.0,9128.0,53.4241,53.4432,53.4145,53.4432,9128.0
2024-08-16 13:40:00,56.0,56.03,55.99,56.01,12362.0,53.4432,53.4718,53.4336,53.4527,12362.0
2024-08-16 13:45:00,56.01,56.04,55.92,55.93,21708.0,53.4527,53.4813,53.3668,53.3764,21708.0
2024-08-16 13:50:00,55.93,55.98,55.91,55.98,23676.0,53.3764,53.4241,53.3573,53.4241,23676.0
2024-08-16 13:55:00,55.99,56.05,55.99,56.03,18034.0,53.4336,53.4909,53.4336,53.4718,18034.0
2024-08-16 14:00:00,56.03,56.05,56.02,56.05,7879.0,53.4718,53.4909,53.4622,53.4909,7879.0
2024-08-16 14:05:00,56.05,56.09,56.05,56.07,24060.0,53.4909,53.5291,53.4909,53.51,24060.0
2024-08-16 14:10:00,56.07,56.09,56.03,56.08,10381.0,53.51,53.5291,53.4718,53.5195,10381.0
2024-08-16 14:15:00,56.09,56.13,56.07,56.13,15928.0,53.5291,53.5672,53.51,53.5672,15928.0
2024-08-16 14:20:00,56.13,56.13,56.06,56.09,17528.0,53.5672,53.5672,53.5004,53.5291,17528.0
2024-08-16 14:25:00,56.09,56.11,56.06,56.08,14479.0,53.5291,53.5481,53.5004,53.5195,14479.0
2024-08-16 14:30:00,56.08,56.12,56.08,56.09,16964.0,53.5195,53.5577,53.5195,53.5291,16964.0
2024-08-16 14:35:00,56.09,56.13,56.08,56.12,9316.0,53.5291,53.5672,53.5195,53.5577,9316.0
2024-08-16 14:40:00,56.12,56.13,56.03,56.04,14145.0,53.5577,53.5672,53.4718,53.4813,14145.0
2024-08-16 14:45:00,56.04,56.11,56.03,56.1,21791.0,53.4813,53.5481,53.4718,53.5386,21791.0
2024-08-16 14:50:00,56.1,56.11,56.06,56.09,26224.0,53.5386,53.5481,53.5004,53.5291,26224.0
2024-08-16 14:55:00,56.09,56.16,56.08,56.16,20248.0,53.5291,53.5959,53.5195,53.5959,20248.0
2024-08-16 15:00:00,56.16,56.17,56.12,56.16,17286.0,53.5959,53.6054,53.5577,53.5959,17286.0
2024-08-16 15:05:00,56.16,56.22,56.15,56.18,21955.0,53.5959,53.6531,53.5863,53.6149,21955.0
2024-08-16 15:10:00,56.17,56.21,56.17,56.17,17137.0,53.6054,53.6436,53.6054,53.6054,17137.0
2024-08-16 15:15:00,56.16,56.17,56.1,56.12,13982.0,53.5959,53.6054,53.5386,53.5577,13982.0
2024-08-16 15:20:00,56.13,56.16,56.12,56.14,13491.0,53.5672,53.5959,53.5577,53.5768,13491.0
2024-08-16 15:25:00,56.14,56.15,56.09,56.09,20765.0,53.5768,53.5863,53.5291,53.5291,20765.0
2024-08-16 15:30:00,56.09,56.16,56.08,56.16,22305.0,53.5291,53.5959,53.5195,53.5959,22305.0
2024-08-16 15:35:00,56.16,56.18,56.08,56.1,35230.0,53.5959,53.6149,53.5195,53.5386,35230.0
2024-08-16 15:40:00,56.1,56.13,56.07,56.13,38492.0,53.5386,53.5672,53.51,53.5672,38492.0
2024-08-16 15:45:00,56.13,56.14,56.08,56.09,58504.0,53.5672,53.5768,53.5195,53.5291,58504.0
2024-08-16 15:50:00,56.08,56.13,56.0,56.08,97956.0,53.5195,53.5672,53.4432,53.5195,97956.0
2024-08-16 15:55:00,56.07,56.11,55.98,56.01,201706.0,53.51,53.5481,53.4241,53.4527,201706.0
2024-08-19 09:30:00,56.0,56.29,55.8,56.25,56180.0,53.4432,53.7199,53.2523,53.6817,56180.0
2024-08-19 09:35:00,56.24,56.33,56.23,56.29,17135.0,53.6722,53.7581,53.6627,53.7199,17135.0
2024-08-19 09:40:00,56.24,56.33,56.15,56.24,20396.0,53.6722,53.7581,53.5863,53.6722,20396.0
2024-08-19 09:45:00,56.24,56.34,56.11,56.13,22234.0,53.6722,53.7676,53.5481,53.5672,22234.0
2024-08-19 09:50:00,56.12,56.34,56.12,56.34,16057.0,53.5577,53.7676,53.5577,53.7676,16057.0
2024-08-19 09:55:00,56.34,56.38,56.24,56.37,29249.0,53.7676,53.8058,53.6722,53.7963,29249.0
2024-08-19 10:00:00,56.37,56.38,56.27,56.3,22353.0,53.7963,53.8058,53.7008,53.7295,22353.0
2024-08-19 10:05:00,56.3,56.36,56.26,56.31,16171.0,53.7295,53.7867,53.6913,53.739,16171.0
2024-08-19 10:10:00,56.31,56.35,56.24,56.28,17287.0,53.739,53.7772,53.6722,53.7104,17287.0
2024-08-19 10:15:00,56.28,56.37,56.27,56.37,11454.0,53.7104,53.7963,53.7008,53.7963,11454.0
2024-08-19 10:20:00,56.37,56.38,56.31,56.34,21234.0,53.7963,53.8058,53.739,53.7676,21234.0
2024-08-19 10:25:00,56.34,56.38,56.31,56.31,12760.0,53.7676,53.8058,53.739,53.739,12760.0
2024-08-19 10:30:00,56.31,56.39,56.29,56.36,11465.0,53.739,53.8154,53.7199,53.7867,11465.0
2024-08-19 10:35:00,56.35,56.4,56.35,56.38,7641.0,53.7772,53.8249,53.7772,53.8058,7641.0
2024-08-19 10:40:00,56.37,56.38,56.34,56.38,7069.0,53.7963,53.8058,53.7676,53.8058,7069.0
2024-08-19 10:45:00,56.37,56.4,56.35,56.37,9688.0,53.7963,53.8249,53.7772,53.7963,9688.0
2024-08-19 10:50:00,56.37,56.37,56.33,56.36,5951.0,53.7963,53.7963,53.7581,53.7867,5951.0
2024-08-19 10:55:00,56.36,56.37,56.32,56.33,12065.0,53.7867,53.7963,53.7486,53.7581,12065.0
2024-08-19 11:00:00,56.32,56.32,56.27,56.3,10104.0,53.7486,53.7486,53.7008,53.7295,10104.0
2024-08-19 11:05:00,56.28,56.31,56.26,56.27,6907.0,53.7104,53.739,53.6913,53.7008,6907.0
2024-08-19 11:10:00,56.27,56.31,56.27,56.29,10089.0,53.7008,53.739,53.7008,53.7199,10089.0
2024-08-19 11:15:00,56.29,56.36,56.28,56.34,7289.0,53.7199,53.7867,53.7104,53.7676,7289.0
2024-08-19 11:20:00,56.34,56.34,56.29,56.33,19985.0,53.7676,53.7676,53.7199,53.7581,19985.0
2024-08-19 11:25:00,56.32,56.35,56.31,56.35,4559.0,53.7486,53.7772,53.739,53.7772,4559.0
2024-08-19 11:30:00,56.35,56.4,56.35,56.37,12659.0,53.7772,53.8249,53.7772,53.7963,12659.0
2024-08-19 11:35:00,56.37,56.42,56.37,56.41,7695.0,53.7963,53.844,53.7963,53.8344,7695.0
2024-08-19 11:40:00,56.41,56.43,56.37,56.43,16768.0,53.8344,53.8535,53.7963,53.8535,16768.0
2024-08-19 11:45:00,56.43,56.45,56.39,56.4,11826.0,53.8535,53.8726,53.8154,53.8249,11826.0
2024-08-19 11:50:00,56.39,56.47,56.39,56.44,9494.0,53.8154,53.8917,53.8154,53.8631,9494.0
2024-08-19 11:55:00,56.44,56.5,56.44,56.49,9577.0,53.8631,53.9203,53.8631,53.9108,9577.0
2024-08-19 12:00:00,56.49,56.53,56.48,56.5,22467.0,53.9108,53.949,53.9012,53.9203,22467.0
2024-08-19 12:05:00,56.5,56.56,56.47,56.55,22136.0,53.9203,53.9776,53.8917,53.968,22136.0
2024-08-19 12:10:00,56.54,56.56,56.52,56.55,12069.0,53.9585,53.9776,53.9394,53.968,12069.0
2024-08-19 12:15:00,56.55,56.57,56.52,56.53,15522.0,53.968,53.9871,53.9394,53.949,15522.0
2024-08-19 12:20:00,56.52,56.54,56.5,56.53,10966.0,53.9394,53.9585,53.9203,53.949,10966.0
2024-08-19 12:25:00,56.51,56.57,56.51,56.51,19027.0,53.9299,53.9871,53.9299,53.9299,19027.0
2024-08-19 12:30:00,56.51,56.53,56.49,56.52,10761.0,53.9299,53.949,53.9108,53.9394,10761.0
2024-08-19 12:35:00,56.53,56.54,56.5,56.53,11645.0,53.949,53.9585,53.9203,53.949,11645.0
2024-08-19 12:40:00,56.52,56.53,56.45,56.45,8994.0,53.9394,53.949,53.8726,53.8726,8994.0
2024-08-19 12:45:00,56.45,56.5,56.45,56.5,7819.0,53.8726,53.9203,53.8726,53.9203,7819.0
2024-08-19 12:50:00,56.5,56.52,56.49,56.5,12640.0,53.9203,53.9394,53.9108,53.9203,12640.0
2024-08-19 12:55:00,56.5,56.53,56.48,56.48,11303.0,53.9203,53.949,53.9012,53.9012,11303.0
2024-08-19 13:00:00,56.49,56.5,56.47,56.48,7809.0,53.9108,53.9203,53.8917,53.9012,7809.0
2024-08-19 13:05:00,56.48,56.48,56.43,56.44,22783.0,53.9012,53.9012,53.8535,53.8631,22783.0
2024-08-19 13:10:00,56.44,56.45,56.4,56.42,6204.0,53.8631,53.8726,53.8249,53.844,6204.0
2024-08-19 13:15:00,56.42,56.42,56.38,56.4,10555.0,53.844,53.844,53.8058,53.8249,10555.0
2024-08-19 13:20:00,56.4,56.41,56.35,56.36,12287.0,53.8249,53.8344,53.7772,53.7867,12287.0
2024-08-19 13:25:00,56.36,56.36,56.31,56.33,12176.0,53.7867,53.7867,53.739,53.7581,12176.0
2024-08-19 13:30:00,56.33,56.33,56.27,56.29,12830.0,53.7581,53.7581,53.7008,53.7199,12830.0
2024-08-19 13:35:00,56.28,56.33,56.28,56.33,19855.0,53.7104,53.7581,53.7104,53.7581,19855.0
2024-08-19 13:40:00,56.33,56.36,56.32,56.32,12400.0,53.7581,53.7867,53.7486,53.7486,12400.0
2024-08-19 13:45:00,56.33,56.35,56.32,56.35,10393.0,53.7581,53.7772,53.7486,53.7772,10393.0
2024-08-19 13:50:00,56.35,56.35,56.3,56.31,13238.0,53.7772,53.7772,53.7295,53.739,13238.0
2024-08-19 13:55:00,56.31,56.34,56.29,56.31,34639.0,53.739,53.7676,53.7199,53.739,34639.0
2024-08-19 14:00:00,56.32,56.32,56.28,56.3,13831.0,53.7486,53.7486,53.7104,53.7295,13831.0
2024-08-19 14:05:00,56.3,56.31,56.26,56.27,36324.0,53.7295,53.739,53.6913,53.7008,36324.0
2024-08-19 14:10:00,56.26,56.28,56.25,56.28,9584.0,53.6913,53.7104,53.6817,53.7104,9584.0
2024-08-19 14:15:00,56.28,56.32,56.27,56.3,50140.0,53.7104,53.7486,53.7008,53.7295,50140.0
2024-08-19 14:20:00,56.3,56.34,56.3,56.32,15035.0,53.7295,53.7676,53.7295,53.7486,15035.0
2024-08-19 14:25:00,56.32,56.34,56.29,56.34,12240.0,53.7486,53.7676,53.7199,53.7676,12240.0
2024-08-19 14:30:00,56.34,56.38,56.34,56.35,18767.0,53.7676,53.8058,53.7676,53.7772,18767.0
2024-08-19 14:35:00,56.35,56.4,56.35,56.39,12585.0,53.7772,53.8249,53.7772,53.8154,12585.0
2024-08-19 14:40:00,56.39,56.48,56.39,56.45,22745.0,53.8154,53.9012,53.8154,53.8726,22745.0
2024-08-19 14:45:00,56.45,56.47,56.43,56.45,14748.0,53.8726,53.8917,53.8535,53.8726,14748.0
2024-08-19 14:50:00,56.46,56.46,56.42,56.43,15421.0,53.8822,53.8822,53.844,53.8535,15421.0
2024-08-19 14:55:00,56.43,56.46,56.41,56.41,18086.0,53.8535,53.8822,53.8344,53.8344,18086.0
2024-08-19 15:00:00,56.41,56.41,56.3,56.33,10280.0,53.8344,53.8344,53.7295,53.7581,10280.0
2024-08-19 15:05:00,56.33,56.36,56.28,56.29,10325.0,53.7581,53.7867,53.7104,53.7199,10325.0
2024-08-19 15:10:00,56.29,56.29,56.27,56.29,5574.0,53.7199,53.7199,53.7008,53.7199,5574.0
2024-08-19 15:15:00,56.29,56.31,56.27,56.31,10999.0,53.7199,53.739,53.7008,53.739,10999.0
2024-08-19 15:20:00,56.32,56.32,56.29,56.31,9413.0,53.7486,53.7486,53.7199,53.739,9413.0
2024-08-19 15:25:00,56.3,56.33,56.28,56.3,18998.0,53.7295,53.7581,53.7104,53.7295,18998.0
2024-08-19 15:30:00,56.3,56.34,56.3,56.31,13893.0,53.7295,53.7676,53.7295,53.739,13893.0
2024-08-19 15:35:00,56.32,56.32,56.29,56.32,12920.0,53.7486,53.7486,53.7199,53.7486,12920.0
2024-08-19 15:40:00,56.31,56.35,56.3,56.35,22578.0,53.739,53.7772,53.7295,53.7772,22578.0
2024-08-19 15:45:00,56.34,56.35,56.29,56.3,26467.0,53.7676,53.7772,53.7199,53.7295,26467.0
2024-08-19 15:50:00,56.3,56.33,56.21,56.25,49630.0,53.7295,53.7581,53.6436,53.6817,49630.0
2024-08-19 15:55:00,56.26,56.32,56.23,56.29,181784.0,53.6913,53.7486,53.6627,53.7199,181784.0
2024-08-20 09:30:00,56.3,56.58,56.22,56.52,61107.0,53.7295,53.9967,53.6531,53.9394,61107.0
2024-08-20 09:35:00,56.58,56.7,56.56,56.69,20769.0,53.9967,54.1112,53.9776,54.1017,20769.0
2024-08-20 09:40:00,56.7,56.72,56.55,56.6,25569.0,54.1112,54.1303,53.968,54.0158,25569.0
2024-08-20 09:45:00,56.62,56.69,56.54,56.63,22142.0,54.0349,54.1017,53.9585,54.0444,22142.0
2024-08-20 09:50:00,56.63,56.75,56.63,56.7,46193.0,54.0444,54.1589,54.0444,54.1112,46193.0
2024-08-20 09:55:00,56.7,56.71,56.58,56.66,15076.0,54.1112,54.1207,53.9967,54.073,15076.0
2024-08-20 10:00:00,56.66,56.69,56.56,56.62,57094.0,54.073,54.1017,53.9776,54.0349,57094.0
2024-08-20 10:05:00,56.61,56.65,56.56,56.58,35650.0,54.0253,54.0635,53.9776,53.9967,35650.0
2024-08-20 10:10:00,56.58,56.66,56.57,56.6,50247.0,53.9967,54.073,53.9871,54.0158,50247.0
2024-08-20 10:15:00,56.61,56.7,56.61,56.68,25472.0,54.0253,54.1112,54.0253,54.0921,25472.0
2024-08-20 10:20:00,56.69,56.69,56.57,56.63,36594.0,54.1017,54.1017,53.9871,54.0444,36594.0
2024-08-20 10:25:00,56.62,56.7,56.61,56.67,15999.0,54.0349,54.1112,54.0253,54.0826,15999.0
2024-08-20 10:30:00,56.67,56.68,56.62,56.63,33369.0,54.0826,54.0921,54.0349,54.0444,33369.0
2024-08-20 10:35:00,56.63,56.78,56.61,56.72,21289.0,54.0444,54.1875,54.0253,54.1303,21289.0
2024-08-20 10:40:00,56.72,56.78,56.64,56.73,25141.0,54.1303,54.1875,54.0539,54.1398,25141.0
2024-08-20 10:45:00,56.71,56.71,56.63,56.64,30606.0,54.1207,54.1207,54.0444,54.0539,30606.0
2024-08-20 10:50:00,56.65,56.7,56.61,56.61,33531.0,54.0635,54.1112,54.0253,54.0253,33531.0
2024-08-20 10:55:00,56.62,56.71,56.61,56.7,26076.0,54.0349,54.1207,54.0253,54.1112,26076.0
2024-08-20 11:00:00,56.7,56.71,56.61,56.63,36698.0,54.1112,54.1207,54.0253,54.0444,36698.0
2024-08-20 11:05:00,56.63,56.68,56.57,56.58,77018.0,54.0444,54.0921,53.9871,53.9967,77018.0
2024-08-20 11:10:00,56.57,56.57,56.45,56.46,21260.0,53.9871,53.9871,53.8726,53.8822,21260.0
2024-08-20 11:15:00,56.47,56.49,56.35,56.36,15647.0,53.8917,53.9108,53.7772,53.7867,15647.0
2024-08-20 11:20:00,56.35,56.4,56.3,56.32,15136.0,53.7772,53.8249,53.7295,53.7486,15136.0
2024-08-20 11:25:00,56.33,56.37,56.31,56.34,11277.0,53.7581,53.7963,53.739,53.7676,11277.0
2024-08-20 11:30:00,56.34,56.34,56.3,56.32,18413.0,53.7676,53.7676,53.7295,53.7486,18413.0
2024-08-20 11:35:00,56.31,56.31,56.26,56.29,9061.0,53.739,53.739,53.6913,53.7199,9061.0
2024-08-20 11:40:00,56.3,56.33,56.28,56.29,7880.0,53.7295,53.7581,53.7104,53.7199,7880.0
2024-08-20 11:45:00,56.29,56.36,56.29,56.35,8446.0,53.7199,53.7867,53.7199,53.7772,8446.0
2024-08-20 11:50:00,56.35,56.37,56.32,56.35,9396.0,53.7772,53.7963,53.7486,53.7772,9396.0
2024-08-20 11:55:00,56.34,56.42,56.34,56.38,10523.0,53.7676,53.844,53.7676,53.8058,10523.0
2024-08-20 12:00:00,56.37,56.38,56.31,56.34,8918.0,53.7963,53.8058,53.739,53.7676,8918.0
2024-08-20 12:05:00,56.32,56.37,56.29,56.37,10723.0,53.7486,53.7963,53.7199,53.7963,10723.0
2024-08-20 12:10:00,56.36,56.39,56.33,56.36,20109.0,53.7867,53.8154,53.7581,53.7867,20109.0
2024-08-20 12:15:00,56.36,56.36,56.28,56.28,9131.0,53.7867,53.7867,53.7104,53.7104,9131.0
2024-08-20 12:20:00,56.29,56.29,56.23,56.23,11053.0,53.7199,53.7199,53.6627,53.6627,11053.0
2024-08-20 12:25:00,56.23,56.27,56.23,56.26,7752.0,53.6627,53.7008,53.6627,53.6913,7752.0
2024-08-20 12:30:00,56.26,56.28,56.23,56.25,9256.0,53.6913,53.7104,53.6627,53.6817,9256.0
2024-08-20 12:35:00,56.24,56.3,56.24,56.3,4909.0,53.6722,53.7295,53.6722,53.7295,4909.0
2024-08-20 12:40:00,56.3,56.3,56.25,56.28,7001.0,53.7295,53.7295,53.6817,53.7104,7001.0
2024-08-20 12:45:00,56.27,56.31,56.25,56.31,3663.0,53.7008,53.739,53.6817,53.739,3663.0
2024-08-20 12:50:00,56.31,56.38,56.31,56.38,17483.0,53.739,53.8058,53.739,53.8058,17483.0
2024-08-20 12:55:00,56.38,56.38,56.32,56.33,9471.0,53.8058,53.8058,53.7486,53.7581,9471.0
2024-08-20 13:00:00,56.31,56.34,56.3,56.31,10100.0,53.739,53.7676,53.7295,53.739,10100.0
2024-08-20 13:05:00,56.31,56.34,56.28,56.34,4561.0,53.739,53.7676,53.7104,53.7676,4561.0
2024-08-20 13:10:00,56.33,56.33,56.26,56.26,11395.0,53.7581,53.7581,53.6913,53.6913,11395.0
2024-08-20 13:15:00,56.26,56.31,56.26,56.3,7016.0,53.6913,53.739,53.6913,53.7295,7016.0
2024-08-20 13:20:00,56.29,56.3,56.26,56.28,3141.0,53.7199,53.7295,53.6913,53.7104,3141.0
2024-08-20 13:25:00,56.27,56.27,56.21,56.22,9824.0,53.7008,53.7008,53.6436,53.6531,9824.0
2024-08-20 13:30:00,56.21,56.24,56.2,56.2,5808.0,53.6436,53.6722,53.634,53.634,5808.0
2024-08-20 13:35:00,56.2,56.2,56.16,56.16,8734.0,53.634,53.634,53.5959,53.5959,8734.0
2024-08-20 13:40:00,56.16,56.22,56.16,56.2,26911.0,53.5959,53.6531,53.5959,53.634,26911.0
2024-08-20 13:45:00,56.2,56.2,56.12,56.12,6373.0,53.634,53.634,53.5577,53.5577,6373.0
2024-08-20 13:50:00,56.13,56.15,56.12,56.15,5958.0,53.5672,53.5863,53.5577,53.5863,5958.0
2024-08-20 13:55:00,56.14,56.14,56.1,56.11,7911.0,53.5768,53.5768,53.5386,53.5481,7911.0
2024-08-20 14:00:00,56.11,56.16,56.09,56.16,6364.0,53.5481,53.5959,53.5291,53.5959,6364.0
2024-08-20 14:05:00,56.15,56.2,56.14,56.19,6941.0,53.5863,53.634,53.5768,53.6245,6941.0
2024-08-20 14:10:00,56.2,56.2,56.16,56.18,4035.0,53.634,53.634,53.5959,53.6149,4035.0
2024-08-20 14:15:00,56.17,56.21,56.17,56.21,6195.0,53.6054,53.6436,53.6054,53.6436,6195.0
2024-08-20 14:20:00,56.2,56.24,56.2,56.23,7963.0,53.634,53.6722,53.634,53.6627,7963.0
2024-08-20 14:25:00,56.22,56.22,56.17,56.21,5483.0,53.6531,53.6531,53.6054,53.6436,5483.0
2024-08-20 14:30:00,56.2,56.2,56.15,56.15,7403.0,53.634,53.634,53.5863,53.5863,7403.0
2024-08-20 14:35:00,56.15,56.15,56.11,56.14,9874.0,53.5863,53.5863,53.5481,53.5768,9874.0
2024-08-20 14:40:00,56.15,56.15,56.09,56.09,7047.0,53.5863,53.5863,53.5291,53.5291,7047.0
2024-08-20 14:45:00,56.09,56.15,56.08,56.15,5981.0,53.5291,53.5863,53.5195,53.5863,5981.0
2024-08-20 14:50:00,56.15,56.17,56.12,56.13,7356.0,53.5863,53.6054,53.5577,53.5672,7356.0
2024-08-20 14:55:00,56.13,56.13,56.1,56.11,7337.0,53.5672,53.5672,53.5386,53.5481,7337.0
2024-08-20 15:00:00,56.11,56.12,56.09,56.12,61649.0,53.5481,53.5577,53.5291,53.5577,61649.0
2024-08-20 15:05:00,56.12,56.15,56.11,56.13,17951.0,53.5577,53.5863,53.5481,53.5672,17951.0
2024-08-20 15:10:00,56.14,56.17,56.14,56.14,16473.0,53.5768,53.6054,53.5768,53.5768,16473.0
2024-08-20 15:15:00,56.16,56.22,56.14,56.21,17367.0,53.5959,53.6531,53.5768,53.6436,17367.0
2024-08-20 15:20:00,56.21,56.24,56.17,56.2,29615.0,53.6436,53.6722,53.6054,53.634,29615.0
2024-08-20 15:25:00,56.2,56.21,56.17,56.2,12475.0,53.634,53.6436,53.6054,53.634,12475.0
2024-08-20 15:30:00,56.19,56.25,56.19,56.25,19574.0,53.6245,53.6817,53.6245,53.6817,19574.0
2024-08-20 15:35:00,56.24,56.24,56.13,56.15,28278.0,53.6722,53.6722,53.5672,53.5863,28278.0
2024-08-20 15:40:00,56.15,56.16,56.11,56.15,31454.0,53.5863,53.5959,53.5481,53.5863,31454.0
2024-08-20 15:45:00,56.16,56.21,56.13,56.21,54371.0,53.5959,53.6436,53.5672,53.6436,54371.0
2024-08-20 15:50:00,56.21,56.25,56.17,56.24,39567.0,53.6436,53.6817,53.6054,53.6722,39567.0
2024-08-20 15:55:00,56.24,56.33,56.22,56.32,158027.0,53.6722,53.7581,53.6531,53.7486,158027.0
2024-08-21 09:30:00,56.3,56.41,56.28,56.34,31143.0,53.7295,53.8344,53.7104,53.7676,31143.0
2024-08-21 09:35:00,56.32,56.34,56.23,56.33,17044.0,53.7486,53.7676,53.6627,53.7581,17044.0
2024-08-21 09:40:00,56.3,56.33,56.27,56.27,14509.0,53.7295,53.7581,53.7008,53.7008,14509.0
2024-08-21 09:45:00,56.27,56.33,56.22,56.27,17467.0,53.7008,53.7581,53.6531,53.7008,17467.0
2024-08-21 09:50:00,56.26,56.39,56.26,56.34,17747.0,53.6913,53.8154,53.6913,53.7676,17747.0
2024-08-21 09:55:00,56.32,56.41,56.3,56.39,9235.0,53.7486,53.8344,53.7295,53.8154,9235.0
2024-08-21 10:00:00,56.39,56.4,56.25,56.32,36037.0,53.8154,53.8249,53.6817,53.7486,36037.0
2024-08-21 10:05:00,56.31,56.33,56.21,56.21,23599.0,53.739,53.7581,53.6436,53.6436,23599.0
2024-08-21 10:10:00,56.22,56.26,56.16,56.19,12652.0,53.6531,53.6913,53.5959,53.6245,12652.0
2024-08-21 10:15:00,56.18,56.26,56.17,56.2,17676.0,53.6149,53.6913,53.6054,53.634,17676.0
2024-08-21 10:20:00,56.2,56.23,56.16,56.22,4709.0,53.634,53.6627,53.5959,53.6531,4709.0
2024-08-21 10:25:00,56.23,56.27,56.23,56.26,3995.0,53.6627,53.7008,53.6627,53.6913,3995.0
2024-08-21 10:30:00,56.27,56.37,56.27,56.34,7080.0,53.7008,53.7963,53.7008,53.7676,7080.0
2024-08-21 10:35:00,56.35,56.44,56.35,56.39,18587.0,53.7772,53.8631,53.7772,53.8154,18587.0
2024-08-21 10:40:00,56.38,56.46,56.33,56.46,30906.0,53.8058,53.8822,53.7581,53.8822,30906.0
2024-08-21 10:45:00,56.46,56.46,56.38,56.39,6369.0,53.8822,53.8822,53.8058,53.8154,6369.0
2024-08-21 10:50:00,56.38,56.41,56.36,56.39,8969.0,53.8058,53.8344,53.7867,53.8154,8969.0
2024-08-21 10:55:00,56.39,56.47,56.39,56.4,6434.0,53.8154,53.8917,53.8154,53.8249,6434.0
2024-08-21 11:00:00,56.38,56.47,56.37,56.43,8199.0,53.8058,53.8917,53.7963,53.8535,8199.0
2024-08-21 11:05:00,56.44,56.52,56.44,56.51,9213.0,53.8631,53.9394,53.8631,53.9299,9213.0
2024-08-21 11:10:00,56.51,56.6,56.5,56.59,13094.0,53.9299,54.0158,53.9203,54.0062,13094.0
2024-08-21 11:15:00,56.59,56.62,56.55,56.61,8195.0,54.0062,54.0349,53.968,54.0253,8195.0
2024-08-21 11:20:00,56.61,56.61,56.56,56.6,4773.0,54.0253,54.0253,53.9776,54.0158,4773.0
2024-08-21 11:25:00,56.59,56.61,56.55,56.56,13328.0,54.0062,54.0253,53.968,53.9776,13328.0
2024-08-21 11:30:00,56.56,56.58,56.51,56.53,4607.0,53.9776,53.9967,53.9299,53.949,4607.0
2024-08-21 11:35:00,56.54,56.6,56.54,56.55,7724.0,53.9585,54.0158,53.9585,53.968,7724.0
2024-08-21 11:40:00,56.58,56.59,56.53,56.53,5537.0,53.9967,54.0062,53.949,53.949,5537.0
2024-08-21 11:45:00,56.53,56.53,56.43,56.44,3024.0,53.949,53.949,53.8535,53.8631,3024.0
2024-08-21 11:50:00,56.43,56.51,56.43,56.49,36033.0,53.8535,53.9299,53.8535,53.9108,36033.0
2024-08-21 11:55:00,56.5,56.52,56.47,56.47,8048.0,53.9203,53.9394,53.8917,53.8917,8048.0
2024-08-21 12:00:00,56.46,56.52,56.45,56.5,16195.0,53.8822,53.9394,53.8726,53.9203,16195.0
2024-08-21 12:05:00,56.5,56.5,56.44,56.44,5720.0,53.9203,53.9203,53.8631,53.8631,5720.0
2024-08-21 12:10:00,56.45,56.48,56.39,56.4,5735.0,53.8726,53.9012,53.8154,53.8249,5735.0
2024-08-21 12:15:00,56.38,56.43,56.36,56.4,30750.0,53.8058,53.8535,53.7867,53.8249,30750.0
2024-08-21 12:20:00,56.4,56.49,56.4,56.46,7841.0,53.8249,53.9108,53.8249,53.8822,7841.0
2024-08-21 12:25:00,56.47,56.52,56.47,56.52,18459.0,53.8917,53.9394,53.8917,53.9394,18459.0
2024-08-21 12:30:00,56.53,56.55,56.5,56.53,5383.0,53.949,53.968,53.9203,53.949,5383.0
2024-08-21 12:35:00,56.55,56.57,56.54,56.54,4104.0,53.968,53.9871,53.9585,53.9585,4104.0
2024-08-21 12:40:00,56.54,56.6,56.53,56.56,41237.0,53.9585,54.0158,53.949,53.9776,41237.0
2024-08-21 12:45:00,56.56,56.59,56.56,56.58,8788.0,53.9776,54.0062,53.9776,53.9967,8788.0
2024-08-21 12:50:00,56.58,56.6,56.58,56.6,3407.0,53.9967,54.0158,53.9967,54.0158,3407.0
2024-08-21 12:55:00,56.6,56.6,56.56,56.59,3488.0,54.0158,54.0158,53.9776,54.0062,3488.0
2024-08-21 13:00:00,56.59,56.6,56.57,56.57,8386.0,54.0062,54.0158,53.9871,53.9871,8386.0
2024-08-21 13:05:00,56.57,56.57,56.53,56.53,5822.0,53.9871,53.9871,53.949,53.949,5822.0
2024-08-21 13:10:00,56.53,56.55,56.46,56.46,11068.0,53.949,53.968,53.8822,53.8822,11068.0
2024-08-21 13:15:00,56.45,56.49,56.45,56.48,7620.0,53.8726,53.9108,53.8726,53.9012,7620.0
2024-08-21 13:20:00,56.48,56.49,56.39,56.4,5956.0,53.9012,53.9108,53.8154,53.8249,5956.0
2024-08-21 13:25:00,56.4,56.43,56.4,56.43,5476.0,53.8249,53.8535,53.8249,53.8535,5476.0
2024-08-21 13:30:00,56.42,56.43,56.41,56.41,2915.0,53.844,53.8535,53.8344,53.8344,2915.0
2024-08-21 13:35:00,56.4,56.42,56.38,56.4,2550.0,53.8249,53.844,53.8058,53.8249,2550.0
2024-08-21 13:40:00,56.39,56.4,56.35,56.36,10612.0,53.8154,53.8249,53.7772,53.7867,10612.0
2024-08-21 13:45:00,56.37,56.39,56.36,56.38,5927.0,53.7963,53.8154,53.7867,53.8058,5927.0
2024-08-21 13:50:00,56.38,56.38,56.35,56.35,20492.0,53.8058,53.8058,53.7772,53.7772,20492.0
2024-08-21 13:55:00,56.35,56.35,56.3,56.32,5847.0,53.7772,53.7772,53.7295,53.7486,5847.0
2024-08-21 14:00:00,56.33,56.37,56.32,56.35,8464.0,53.7581,53.7963,53.7486,53.7772,8464.0
2024-08-21 14:05:00,56.35,56.36,56.32,56.34,14122.0,53.7772,53.7867,53.7486,53.7676,14122.0
2024-08-21 14:10:00,56.36,56.37,56.33,56.35,4456.0,53.7867,53.7963,53.7581,53.7772,4456.0
2024-08-21 14:15:00,56.37,56.37,56.31,56.33,9225.0,53.7963,53.7963,53.739,53.7581,9225.0
2024-08-21 14:20:00,56.33,56.34,56.31,56.33,9429.0,53.7581,53.7676,53.739,53.7581,9429.0
2024-08-21 14:25:00,56.33,56.33,56.3,56.3,13266.0,53.7581,53.7581,53.7295,53.7295,13266.0
2024-08-21 14:30:00,56.31,56.33,56.28,56.32,31640.0,53.739,53.7581,53.7104,53.7486,31640.0
2024-08-21 14:35:00,56.31,56.32,56.29,56.29,8439.0,53.739,53.7486,53.7199,53.7199,8439.0
2024-08-21 14:40:00,56.31,56.33,56.29,56.32,9209.0,53.739,53.7581,53.7199,53.7486,9209.0
2024-08-21 14:45:00,56.32,56.32,56.29,56.3,8449.0,53.7486,53.7486,53.7199,53.7295,8449.0
2024-08-21 14:50:00,56.29,56.33,56.29,56.33,6016.0,53.7199,53.7581,53.7199,53.7581,6016.0
2024-08-21 14:55:00,56.32,56.33,56.3,56.31,8009.0,53.7486,53.7581,53.7295,53.739,8009.0
2024-08-21 15:00:00,56.33,56.35,56.32,56.35,10372.0,53.7581,53.7772,53.7486,53.7772,10372.0
2024-08-21 15:05:00,56.35,56.35,56.33,56.35,18937.0,53.7772,53.7772,53.7581,53.7772,18937.0
2024-08-21 15:10:00,56.35,56.35,56.32,56.35,7378.0,53.7772,53.7772,53.7486,53.7772,7378.0
2024-08-21 15:15:00,56.35,56.35,56.31,56.32,8076.0,53.7772,53.7772,53.739,53.7486,8076.0
2024-08-21 15:20:00,56.31,56.32,56.28,56.28,9336.0,53.739,53.7486,53.7104,53.7104,9336.0
2024-08-21 15:25:00,56.28,56.33,56.28,56.32,10701.0,53.7104,53.7581,53.7104,53.7486,10701.0
2024-08-21 15:30:00,56.31,56.33,56.25,56.27,34401.0,53.739,53.7581,53.6817,53.7008,34401.0
2024-08-21 15:35:00,56.26,56.37,56.26,56.36,14341.0,53.6913,53.7963,53.6913,53.7867,14341.0
2024-08-21 15:40:00,56.36,56.4,56.34,56.37,15559.0,53.7867,53.8249,53.7676,53.7963,15559.0
2024-08-21 15:45:00,56.37,56.37,56.29,56.35,13786.0,53.7963,53.7963,53.7199,53.7772,13786.0
2024-08-21 15:50:00,56.37,56.43,56.33,56.41,49264.0,53.7963,53.8535,53.7581,53.8344,49264.0
2024-08-21 15:55:00,56.42,56.47,56.39,56.39,127985.0,53.844,53.8917,53.8154,53.8154,127985.0
2024-08-22 09:30:00,56.51,56.52,56.31,56.35,37489.0,53.9299,53.9394,53.739,53.7772,37489.0
2024-08-22 09:35:00,56.34,56.37,56.22,56.24,14905.0,53.7676,53.7963,53.6531,53.6722,14905.0
2024-08-22 09:40:00,56.25,56.37,56.22,56.3,16449.0,53.6817,53.7963,53.6531,53.7295,16449.0
2024-08-22 09:45:00,56.34,56.35,56.17,56.3,15886.0,53.7676,53.7772,53.6054,53.7295,15886.0
2024-08-22 09:50:00,56.31,56.33,56.28,56.3,12099.0,53.739,53.7581,53.7104,53.7295,12099.0
2024-08-22 09:55:00,56.31,56.37,56.28,56.34,13200.0,53.739,53.7963,53.7104,53.7676,13200.0
2024-08-22 10:00:00,56.36,56.36,56.17,56.18,16443.0,53.7867,53.7867,53.6054,53.6149,16443.0
2024-08-22 10:05:00,56.17,56.29,56.17,56.29,10858.0,53.6054,53.7199,53.6054,53.7199,10858.0
2024-08-22 10:10:00,56.31,56.34,56.28,56.33,7756.0,53.739,53.7676,53.7104,53.7581,7756.0
2024-08-22 10:15:00,56.34,56.42,56.31,56.4,6393.0,53.7676,53.844,53.739,53.8249,6393.0
2024-08-22 10:20:00,56.41,56.42,56.31,56.32,9204.0,53.8344,53.844,53.739,53.7486,9204.0
2024-08-22 10:25:00,56.34,56.4,56.33,56.38,5870.0,53.7676,53.8249,53.7581,53.8058,5870.0
2024-08-22 10:30:00,56.38,56.43,56.31,56.43,15251.0,53.8058,53.8535,53.739,53.8535,15251.0
2024-08-22 10:35:00,56.41,56.45,56.39,56.44,6115.0,53.8344,53.8726,53.8154,53.8631,6115.0
2024-08-22 10:40:00,56.42,56.48,56.42,56.45,6465.0,53.844,53.9012,53.844,53.8726,6465.0
2024-08-22 10:45:00,56.45,56.5,56.43,56.5,5928.0,53.8726,53.9203,53.8535,53.9203,5928.0
2024-08-22 10:50:00,56.49,56.51,56.45,56.45,11463.0,53.9108,53.9299,53.8726,53.8726,11463.0
2024-08-22 10:55:00,56.46,56.46,56.37,56.41,5813.0,53.8822,53.8822,53.7963,53.8344,5813.0
2024-08-22 11:00:00,56.41,56.45,56.38,56.38,7599.0,53.8344,53.8726,53.8058,53.8058,7599.0
2024-08-22 11:05:00,56.39,56.4,56.32,56.33,7829.0,53.8154,53.8249,53.7486,53.7581,7829.0
2024-08-22 11:10:00,56.33,56.34,56.28,56.3,9208.0,53.7581,53.7676,53.7104,53.7295,9208.0
2024-08-22 11:15:00,56.28,56.32,56.25,56.27,6244.0,53.7104,53.7486,53.6817,53.7008,6244.0
2024-08-22 11:20:00,56.27,56.32,56.21,56.32,18646.0,53.7008,53.7486,53.6436,53.7486,18646.0
2024-08-22 11:25:00,56.32,56.35,56.28,56.35,5872.0,53.7486,53.7772,53.7104,53.7772,5872.0
2024-08-22 11:30:00,56.36,56.42,56.36,56.41,6426.0,53.7867,53.844,53.7867,53.8344,6426.0
2024-08-22 11:35:00,56.43,56.53,56.4,56.49,17890.0,53.8535,53.949,53.8249,53.9108,17890.0
2024-08-22 11:40:00,56.48,56.56,56.45,56.56,5873.0,53.9012,53.9776,53.8726,53.9776,5873.0
2024-08-22 11:45:00,56.56,56.56,56.45,56.5,6032.0,53.9776,53.9776,53.8726,53.9203,6032.0
2024-08-22 11:50:00,56.5,56.52,56.48,56.49,4344.0,53.9203,53.9394,53.9012,53.9108,4344.0
2024-08-22 11:55:00,56.47,56.48,56.4,56.41,5230.0,53.8917,53.9012,53.8249,53.8344,5230.0
2024-08-22 12:00:00,56.43,56.48,56.42,56.47,7785.0,53.8535,53.9012,53.844,53.8917,7785.0
2024-08-22 12:05:00,56.47,56.49,56.44,56.44,8248.0,53.8917,53.9108,53.8631,53.8631,8248.0
2024-08-22 12:10:00,56.46,56.48,56.43,56.45,4427.0,53.8822,53.9012,53.8535,53.8726,4427.0
2024-08-22 12:15:00,56.44,56.47,56.44,56.46,2469.0,53.8631,53.8917,53.8631,53.8822,2469.0
2024-08-22 12:20:00,56.47,56.48,56.43,56.44,6053.0,53.8917,53.9012,53.8535,53.8631,6053.0
2024-08-22 12:25:00,56.44,56.46,56.43,56.43,11341.0,53.8631,53.8822,53.8535,53.8535,11341.0
2024-08-22 12:30:00,56.44,56.5,56.44,56.48,5145.0,53.8631,53.9203,53.8631,53.9012,5145.0
2024-08-22 12:35:00,56.48,56.51,56.47,56.47,7933.0,53.9012,53.9299,53.8917,53.8917,7933.0
2024-08-22 12:40:00,56.45,56.48,56.45,56.46,7982.0,53.8726,53.9012,53.8726,53.8822,7982.0
2024-08-22 12:45:00,56.45,56.45,56.4,56.43,6018.0,53.8726,53.8726,53.8249,53.8535,6018.0
2024-08-22 12:50:00,56.43,56.46,56.34,56.34,8279.0,53.8535,53.8822,53.7676,53.7676,8279.0
2024-08-22 12:55:00,56.34,56.39,56.3,56.37,11208.0,53.7676,53.8154,53.7295,53.7963,11208.0
2024-08-22 13:00:00,56.37,56.37,56.28,56.3,9614.0,53.7963,53.7963,53.7104,53.7295,9614.0
2024-08-22 13:05:00,56.3,56.35,56.27,56.33,5656.0,53.7295,53.7772,53.7008,53.7581,5656.0
2024-08-22 13:10:00,56.36,56.42,56.35,56.37,7580.0,53.7867,53.844,53.7772,53.7963,7580.0
2024-08-22 13:15:00,56.38,56.38,56.33,56.36,6668.0,53.8058,53.8058,53.7581,53.7867,6668.0
2024-08-22 13:20:00,56.36,56.38,56.34,56.38,3903.0,53.7867,53.8058,53.7676,53.8058,3903.0
2024-08-22 13:25:00,56.37,56.38,56.26,56.27,6349.0,53.7963,53.8058,53.6913,53.7008,6349.0
2024-08-22 13:30:00,56.26,56.32,56.25,56.32,4638.0,53.6913,53.7486,53.6817,53.7486,4638.0
2024-08-22 13:35:00,56.31,56.34,56.29,56.32,2647.0,53.739,53.7676,53.7199,53.7486,2647.0
2024-08-22 13:40:00,56.31,56.36,56.3,56.36,5263.0,53.739,53.7867,53.7295,53.7867,5263.0
2024-08-22 13:45:00,56.37,56.37,56.32,56.36,8124.0,53.7963,53.7963,53.7486,53.7867,8124.0
2024-08-22 13:50:00,56.37,56.38,56.27,56.29,17346.0,53.7963,53.8058,53.7008,53.7199,17346.0
2024-08-22 13:55:00,56.29,56.3,56.21,56.25,7370.0,53.7199,53.7295,53.6436,53.6817,7370.0
2024-08-22 14:00:00,56.25,56.28,56.24,56.28,6367.0,53.6817,53.7104,53.6722,53.7104,6367.0
2024-08-22 14:05:00,56.28,56.37,56.28,56.37,10347.0,53.7104,53.7963,53.7104,53.7963,10347.0
2024-08-22 14:10:00,56.38,56.39,56.35,56.38,14759.0,53.8058,53.8154,53.7772,53.8058,14759.0
2024-08-22 14:15:00,56.39,56.41,56.35,56.41,6274.0,53.8154,53.8344,53.7772,53.8344,6274.0
2024-08-22 14:20:00,56.41,56.41,56.38,56.39,8349.0,53.8344,53.8344,53.8058,53.8154,8349.0
2024-08-22 14:25:00,56.4,56.4,56.34,56.38,5721.0,53.8249,53.8249,53.7676,53.8058,5721.0
2024-08-22 14:30:00,56.37,56.38,56.32,56.36,13440.0,53.7963,53.8058,53.7486,53.7867,13440.0
2024-08-22 14:35:00,56.36,56.37,56.33,56.35,9287.0,53.7867,53.7963,53.7581,53.7772,9287.0
2024-08-22 14:40:00,56.34,56.36,56.3,56.31,14652.0,53.7676,53.7867,53.7295,53.739,14652.0
2024-08-22 14:45:00,56.31,56.34,56.29,56.3,8785.0,53.739,53.7676,53.7199,53.7295,8785.0
2024-08-22 14:50:00,56.3,56.32,56.29,56.32,6515.0,53.7295,53.7486,53.7199,53.7486,6515.0
2024-08-22 14:55:00,56.32,56.34,56.29,56.3,11252.0,53.7486,53.7676,53.7199,53.7295,11252.0
2024-08-22 15:00:00,56.3,56.34,56.29,56.31,8685.0,53.7295,53.7676,53.7199,53.739,8685.0
2024-08-22 15:05:00,56.31,56.35,56.31,56.34,6717.0,53.739,53.7772,53.739,53.7676,6717.0
2024-08-22 15:10:00,56.35,56.43,56.34,56.43,14653.0,53.7772,53.8535,53.7676,53.8535,14653.0
2024-08-22 15:15:00,56.42,56.44,56.38,56.42,10500.0,53.844,53.8631,53.8058,53.844,10500.0
2024-08-22 15:20:00,56.42,56.43,56.4,56.41,8272.0,53.844,53.8535,53.8249,53.8344,8272.0
2024-08-22 15:25:00,56.42,56.45,56.4,56.44,8701.0,53.844,53.8726,53.8249,53.8631,8701.0
2024-08-22 15:30:00,56.44,56.48,56.43,56.45,26573.0,53.8631,53.9012,53.8535,53.8726,26573.0
2024-08-22 15:35:00,56.44,56.46,56.42,56.42,10665.0,53.8631,53.8822,53.844,53.844,10665.0
2024-08-22 15:40:00,56.43,56.5,56.4,56.48,16334.0,53.8535,53.9203,53.8249,53.9012,16334.0
2024-08-22 15:45:00,56.49,56.49,56.44,56.46,14988.0,53.9108,53.9108,53.8631,53.8822,14988.0
2024-08-22 15:50:00,56.47,56.5,56.38,56.42,36205.0,53.8917,53.9203,53.8058,53.844,36205.0
2024-08-22 15:55:00,56.42,56.46,56.35,56.45,144494.0,53.844,53.8822,53.7772,53.8726,144494.0
2024-08-23 09:30:00,56.62,56.62,56.32,56.46,27685.0,54.0349,54.0349,53.7486,53.8822,27685.0
2024-08-23 09:35:00,56.47,56.47,56.33,56.34,8948.0,53.8917,53.8917,53.7581,53.7676,8948.0
2024-08-23 09:40:00,56.35,56.38,56.3,56.38,7357.0,53.7772,53.8058,53.7295,53.8058,7357.0
2024-08-23 09:45:00,56.38,56.4,56.32,56.4,18060.0,53.8058,53.8249,53.7486,53.8249,18060.0
2024-08-23 09:50:00,56.38,56.53,56.38,56.52,11799.0,53.8058,53.949,53.8058,53.9394,11799.0
2024-08-23 09:55:00,56.53,56.56,56.5,56.55,8570.0,53.949,53.9776,53.9203,53.968,8570.0
2024-08-23 10:00:00,56.56,56.63,56.5,56.57,26542.0,53.9776,54.0444,53.9203,53.9871,26542.0
2024-08-23 10:05:00,56.56,56.68,56.56,56.59,25791.0,53.9776,54.0921,53.9776,54.0062,25791.0
2024-08-23 10:10:00,56.59,56.67,56.58,56.64,10049.0,54.0062,54.0826,53.9967,54.0539,10049.0
2024-08-23 10:15:00,56.64,56.66,56.49,56.56,21455.0,54.0539,54.073,53.9108,53.9776,21455.0
2024-08-23 10:20:00,56.57,56.67,56.54,56.63,8480.0,53.9871,54.0826,53.9585,54.0444,8480.0
2024-08-23 10:25:00,56.61,56.67,56.57,56.62,14749.0,54.0253,54.0826,53.9871,54.0349,14749.0
2024-08-23 10:30:00,56.57,56.66,56.56,56.58,12327.0,53.9871,54.073,53.9776,53.9967,12327.0
2024-08-23 10:35:00,56.59,56.68,56.54,56.68,9226.0,54.0062,54.0921,53.9585,54.0921,9226.0
2024-08-23 10:40:00,56.68,56.7,56.64,56.67,9617.0,54.0921,54.1112,54.0539,54.0826,9617.0
2024-08-23 10:45:00,56.67,56.77,56.67,56.75,19399.0,54.0826,54.178,54.0826,54.1589,19399.0
2024-08-23 10:50:00,56.75,56.79,56.72,56.78,9385.0,54.1589,54.1971,54.1303,54.1875,9385.0
2024-08-23 10:55:00,56.76,56.83,56.76,56.78,16273.0,54.1685,54.2353,54.1685,54.1875,16273.0
2024-08-23 11:00:00,56.78,56.8,56.74,56.77,15226.0,54.1875,54.2066,54.1494,54.178,15226.0
2024-08-23 11:05:00,56.77,56.81,56.76,56.78,7436.0,54.178,54.2162,54.1685,54.1875,7436.0
2024-08-23 11:10:00,56.77,56.77,56.72,56.75,10683.0,54.178,54.178,54.1303,54.1589,10683.0
2024-08-23 11:15:00,56.75,56.78,56.74,56.78,6526.0,54.1589,54.1875,54.1494,54.1875,6526.0
2024-08-23 11:20:00,56.76,56.76,56.65,56.68,5412.0,54.1685,54.1685,54.0635,54.0921,5412.0
2024-08-23 11:25:00,56.67,56.7,56.63,56.7,45626.0,54.0826,54.1112,54.0444,54.1112,45626.0
2024-08-23 11:30:00,56.7,56.75,56.7,56.72,7069.0,54.1112,54.1589,54.1112,54.1303,7069.0
2024-08-23 11:35:00,56.72,56.75,56.65,56.65,5522.0,54.1303,54.1589,54.0635,54.0635,5522.0
2024-08-23 11:40:00,56.65,56.66,56.58,56.59,9997.0,54.0635,54.073,53.9967,54.0062,9997.0
2024-08-23 11:45:00,56.59,56.6,56.53,56.57,9223.0,54.0062,54.0158,53.949,53.9871,9223.0
2024-08-23 11:50:00,56.57,56.57,56.52,56.55,19331.0,53.9871,53.9871,53.9394,53.968,19331.0
2024-08-23 11:55:00,56.55,56.56,56.45,56.45,19628.0,53.968,53.9776,53.8726,53.8726,19628.0
2024-08-23 12:00:00,56.44,56.48,56.41,56.45,9031.0,53.8631,53.9012,53.8344,53.8726,9031.0
2024-08-23 12:05:00,56.45,56.46,56.39,56.46,12395.0,53.8726,53.8822,53.8154,53.8822,12395.0
2024-08-23 12:10:00,56.47,56.52,56.47,56.49,4261.0,53.8917,53.9394,53.8917,53.9108,4261.0
2024-08-23 12:15:00,56.49,56.51,56.44,56.5,8576.0,53.9108,53.9299,53.8631,53.9203,8576.0
2024-08-23 12:20:00,56.5,56.5,56.46,56.46,3649.0,53.9203,53.9203,53.8822,53.8822,3649.0
2024-08-23 12:25:00,56.45,56.46,56.43,56.46,9812.0,53.8726,53.8822,53.8535,53.8822,9812.0
2024-08-23 12:30:00,56.46,56.47,56.45,56.46,2566.0,53.8822,53.8917,53.8726,53.8822,2566.0
2024-08-23 12:35:00,56.45,56.49,56.44,56.45,4781.0,53.8726,53.9108,53.8631,53.8726,4781.0
2024-08-23 12:40:00,56.45,56.46,56.37,56.38,9439.0,53.8726,53.8822,53.7963,53.8058,9439.0
2024-08-23 12:45:00,56.39,56.45,56.37,56.43,7196.0,53.8154,53.8726,53.7963,53.8535,7196.0
2024-08-23 12:50:00,56.43,56.49,56.42,56.45,25560.0,53.8535,53.9108,53.844,53.8726,25560.0
2024-08-23 12:55:00,56.46,56.49,56.45,56.45,6926.0,53.8822,53.9108,53.8726,53.8726,6926.0
2024-08-23 13:00:00,56.45,56.48,56.43,56.48,4109.0,53.8726,53.9012,53.8535,53.9012,4109.0
2024-08-23 13:05:00,56.47,56.49,56.46,56.48,4175.0,53.8917,53.9108,53.8822,53.9012,4175.0
2024-08-23 13:10:00,56.48,56.5,56.46,56.5,4525.0,53.9012,53.9203,53.8822,53.9203,4525.0
2024-08-23 13:15:00,56.52,56.54,56.47,56.48,5864.0,53.9394,53.9585,53.8917,53.9012,5864.0
2024-08-23 13:20:00,56.49,56.51,56.45,56.47,9481.0,53.9108,53.9299,53.8726,53.8917,9481.0
2024-08-23 13:25:00,56.46,56.48,56.46,56.48,5258.0,53.8822,53.9012,53.8822,53.9012,5258.0
2024-08-23 13:30:00,56.46,56.46,56.4,56.42,3815.0,53.8822,53.8822,53.8249,53.844,3815.0
2024-08-23 13:35:00,56.42,56.43,56.39,56.39,5068.0,53.844,53.8535,53.8154,53.8154,5068.0
2024-08-23 13:40:00,56.39,56.42,56.38,56.42,8836.0,53.8154,53.844,53.8058,53.844,8836.0
2024-08-23 13:45:00,56.43,56.44,56.39,56.43,5902.0,53.8535,53.8631,53.8154,53.8535,5902.0
2024-08-23 13:50:00,56.41,56.43,56.38,56.43,18961.0,53.8344,53.8535,53.8058,53.8535,18961.0
2024-08-23 13:55:00,56.44,56.44,56.41,56.42,7792.0,53.8631,53.8631,53.8344,53.844,7792.0
2024-08-23 14:00:00,56.42,56.46,56.41,56.46,7118.0,53.844,53.8822,53.8344,53.8822,7118.0
2024-08-23 14:05:00,56.45,56.47,56.44,56.46,6608.0,53.8726,53.8917,53.8631,53.8822,6608.0
2024-08-23 14:10:00,56.46,56.5,56.45,56.5,7300.0,53.8822,53.9203,53.8726,53.9203,7300.0
2024-08-23 14:15:00,56.49,56.49,56.45,56.46,6317.0,53.9108,53.9108,53.8726,53.8822,6317.0
2024-08-23 14:20:00,56.46,56.48,56.43,56.47,12031.0,53.8822,53.9012,53.8535,53.8917,12031.0
2024-08-23 14:25:00,56.47,56.48,56.44,56.47,5597.0,53.8917,53.9012,53.8631,53.8917,5597.0
2024-08-23 14:30:00,56.46,56.48,56.45,56.47,9829.0,53.8822,53.9012,53.8726,53.8917,9829.0
2024-08-23 14:35:00,56.47,56.47,56.44,56.45,7048.0,53.8917,53.8917,53.8631,53.8726,7048.0
2024-08-23 14:40:00,56.45,56.48,56.44,56.47,5462.0,53.8726,53.9012,53.8631,53.8917,5462.0
2024-08-23 14:45:00,56.46,56.5,56.44,56.45,5798.0,53.8822,53.9203,53.8631,53.8726,5798.0
2024-08-23 14:50:00,56.44,56.46,56.42,56.46,8797.0,53.8631,53.8822,53.844,53.8822,8797.0
2024-08-23 14:55:00,56.46,56.49,56.45,56.48,7727.0,53.8822,53.9108,53.8726,53.9012,7727.0
2024-08-23 15:00:00,56.48,56.48,56.45,56.46,14326.0,53.9012,53.9012,53.8726,53.8822,14326.0
2024-08-23 15:05:00,56.46,56.48,56.45,56.48,7058.0,53.8822,53.9012,53.8726,53.9012,7058.0
2024-08-23 15:10:00,56.48,56.48,56.43,56.48,7786.0,53.9012,53.9012,53.8535,53.9012,7786.0
2024-08-23 15:15:00,56.48,56.48,56.46,56.47,7878.0,53.9012,53.9012,53.8822,53.8917,7878.0
2024-08-23 15:20:00,56.47,56.51,56.47,56.51,8770.0,53.8917,53.9299,53.8917,53.9299,8770.0
2024-08-23 15:25:00,56.51,56.51,56.48,56.5,6018.0,53.9299,53.9299,53.9012,53.9203,6018.0
2024-08-23 15:30:00,56.5,56.54,56.5,56.51,8517.0,53.9203,53.9585,53.9203,53.9299,8517.0
2024-08-23 15:35:00,56.52,56.52,56.44,56.46,23175.0,53.9394,53.9394,53.8631,53.8822,23175.0
2024-08-23 15:40:00,56.46,56.48,56.4,56.41,20343.0,53.8822,53.9012,53.8249,53.8344,20343.0
2024-08-23 15:45:00,56.4,56.51,56.4,56.49,21151.0,53.8249,53.9299,53.8249,53.9108,21151.0
2024-08-23 15:50:00,56.5,56.5,56.43,56.48,33847.0,53.9203,53.9203,53.8535,53.9012,33847.0
2024-08-23 15:55:00,56.47,56.5,56.41,56.45,117666.0,53.8917,53.9203,53.8344,53.8726,117666.0
2024-08-26 09:30:00,56.61,56.8,56.56,56.67,41762.0,54.0253,54.2066,53.9776,54.0826,41762.0
2024-08-26 09:35:00,56.68,56.77,56.61,56.65,16449.0,54.0921,54.178,54.0253,54.0635,16449.0
2024-08-26 09:40:00,56.66,56.73,56.61,56.61,12976.0,54.073,54.1398,54.0253,54.0253,12976.0
2024-08-26 09:45:00,56.63,56.7,56.6,56.67,13313.0,54.0444,54.1112,54.0158,54.0826,13313.0
2024-08-26 09:50:00,56.67,56.7,56.52,56.6,12310.0,54.0826,54.1112,53.9394,54.0158,12310.0
2024-08-26 09:55:00,56.6,56.68,56.58,56.67,8729.0,54.0158,54.0921,53.9967,54.0826,8729.0
2024-08-26 10:00:00,56.66,56.69,56.56,56.56,27569.0,54.073,54.1017,53.9776,53.9776,27569.0
2024-08-26 10:05:00,56.56,56.61,56.53,56.6,20786.0,53.9776,54.0253,53.949,54.0158,20786.0
2024-08-26 10:10:00,56.6,56.72,56.6,56.69,9554.0,54.0158,54.1303,54.0158,54.1017,9554.0
2024-08-26 10:15:00,56.7,56.78,56.69,56.78,16169.0,54.1112,54.1875,54.1017,54.1875,16169.0
2024-08-26 10:20:00,56.76,56.76,56.66,56.69,16127.0,54.1685,54.1685,54.073,54.1017,16127.0
2024-08-26 10:25:00,56.67,56.73,56.63,56.73,14051.0,54.0826,54.1398,54.0444,54.1398,14051.0
2024-08-26 10:30:00,56.72,56.89,56.71,56.89,19112.0,54.1303,54.2925,54.1207,54.2925,19112.0
2024-08-26 10:35:00,56.9,56.91,56.84,56.91,30100.0,54.3021,54.3116,54.2448,54.3116,30100.0
2024-08-26 10:40:00,56.91,56.96,56.79,56.81,19939.0,54.3116,54.3593,54.1971,54.2162,19939.0
2024-08-26 10:45:00,56.82,56.83,56.8,56.81,11733.0,54.2257,54.2353,54.2066,54.2162,11733.0
2024-08-26 10:50:00,56.8,56.8,56.7,56.7,12722.0,54.2066,54.2066,54.1112,54.1112,12722.0
2024-08-26 10:55:00,56.69,56.69,56.57,56.57,13815.0,54.1017,54.1017,53.9871,53.9871,13815.0
2024-08-26 11:00:00,56.57,56.57,56.5,56.51,19913.0,53.9871,53.9871,53.9203,53.9299,19913.0
2024-08-26 11:05:00,56.51,56.58,56.5,56.53,9081.0,53.9299,53.9967,53.9203,53.949,9081.0
2024-08-26 11:10:00,56.53,56.56,56.47,56.51,22004.0,53.949,53.9776,53.8917,53.9299,22004.0
2024-08-26 11:15:00,56.53,56.54,56.45,56.46,16510.0,53.949,53.9585,53.8726,53.8822,16510.0
2024-08-26 11:20:00,56.46,56.46,56.38,56.42,24300.0,53.8822,53.8822,53.8058,53.844,24300.0
2024-08-26 11:25:00,56.42,56.44,56.38,56.38,18713.0,53.844,53.8631,53.8058,53.8058,18713.0
2024-08-26 11:30:00,56.38,56.42,56.37,56.42,13793.0,53.8058,53.844,53.7963,53.844,13793.0
2024-08-26 11:35:00,56.42,56.44,56.41,56.43,12847.0,53.844,53.8631,53.8344,53.8535,12847.0
2024-08-26 11:40:00,56.43,56.46,56.41,56.42,96882.0,53.8535,53.8822,53.8344,53.844,96882.0
2024-08-26 11:45:00,56.42,56.46,56.39,56.45,20240.0,53.844,53.8822,53.8154,53.8726,20240.0
2024-08-26 11:50:00,56.44,56.44,56.36,56.37,59520.0,53.8631,53.8631,53.7867,53.7963,59520.0
2024-08-26 11:55:00,56.4,56.57,56.4,56.56,37322.0,53.8249,53.9871,53.8249,53.9776,37322.0
2024-08-26 12:00:00,56.54,56.56,56.5,56.51,8299.0,53.9585,53.9776,53.9203,53.9299,8299.0
2024-08-26 12:05:00,56.51,56.54,56.5,56.51,5883.0,53.9299,53.9585,53.9203,53.9299,5883.0
2024-08-26 12:10:00,56.53,56.53,56.49,56.52,9857.0,53.949,53.949,53.9108,53.9394,9857.0
2024-08-26 12:15:00,56.52,56.59,56.51,56.55,8292.0,53.9394,54.0062,53.9299,53.968,8292.0
2024-08-26 12:20:00,56.55,56.57,56.52,56.53,8645.0,53.968,53.9871,53.9394,53.949,8645.0
2024-08-26 12:25:00,56.52,56.53,56.48,56.53,11987.0,53.9394,53.949,53.9012,53.949,11987.0
2024-08-26 12:30:00,56.53,56.55,56.46,56.5,6058.0,53.949,53.968,53.8822,53.9203,6058.0
2024-08-26 12:35:00,56.5,56.53,56.48,56.53,5515.0,53.9203,53.949,53.9012,53.949,5515.0
2024-08-26 12:40:00,56.54,56.54,56.46,56.47,9368.0,53.9585,53.9585,53.8822,53.8917,9368.0
2024-08-26 12:45:00,56.47,56.48,56.46,56.48,4893.0,53.8917,53.9012,53.8822,53.9012,4893.0
2024-08-26 12:50:00,56.48,56.51,56.47,56.48,5002.0,53.9012,53.9299,53.8917,53.9012,5002.0
2024-08-26 12:55:00,56.48,56.5,56.46,56.48,7274.0,53.9012,53.9203,53.8822,53.9012,7274.0
2024-08-26 13:00:00,56.49,56.52,56.49,56.5,3906.0,53.9108,53.9394,53.9108,53.9203,3906.0
2024-08-26 13:05:00,56.51,56.51,56.45,56.5,7419.0,53.9299,53.9299,53.8726,53.9203,7419.0
2024-08-26 13:10:00,56.5,56.52,56.5,56.51,3081.0,53.9203,53.9394,53.9203,53.9299,3081.0
2024-08-26 13:15:00,56.52,56.54,56.5,56.51,11506.0,53.9394,53.9585,53.9203,53.9299,11506.0
2024-08-26 13:20:00,56.53,56.57,56.52,56.55,11345.0,53.949,53.9871,53.9394,53.968,11345.0
2024-08-26 13:25:00,56.56,56.57,56.52,56.56,5970.0,53.9776,53.9871,53.9394,53.9776,5970.0
2024-08-26 13:30:00,56.55,56.61,56.55,56.6,18475.0,53.968,54.0253,53.968,54.0158,18475.0
2024-08-26 13:35:00,56.6,56.61,56.58,56.59,7674.0,54.0158,54.0253,53.9967,54.0062,7674.0
2024-08-26 13:40:00,56.59,56.6,56.51,56.51,13746.0,54.0062,54.0158,53.9299,53.9299,13746.0
2024-08-26 13:45:00,56.5,56.52,56.48,56.51,10466.0,53.9203,53.9394,53.9012,53.9299,10466.0
2024-08-26 13:50:00,56.51,56.54,56.48,56.54,17289.0,53.9299,53.9585,53.9012,53.9585,17289.0
2024-08-26 13:55:00,56.51,56.57,56.51,56.55,4822.0,53.9299,53.9871,53.9299,53.968,4822.0
2024-08-26 14:00:00,56.55,56.57,56.53,56.57,7074.0,53.968,53.9871,53.949,53.9871,7074.0
2024-08-26 14:05:00,56.58,56.62,56.57,56.6,13135.0,53.9967,54.0349,53.9871,54.0158,13135.0
2024-08-26 14:10:00,56.59,56.59,56.52,56.53,12924.0,54.0062,54.0062,53.9394,53.949,12924.0
2024-08-26 14:15:00,56.53,56.55,56.52,56.53,6763.0,53.949,53.968,53.9394,53.949,6763.0
2024-08-26 14:20:00,56.54,56.59,56.54,56.56,10623.0,53.9585,54.0062,53.9585,53.9776,10623.0
2024-08-26 14:25:00,56.56,56.58,56.5,56.5,15018.0,53.9776,53.9967,53.9203,53.9203,15018.0
2024-08-26 14:30:00,56.51,56.54,56.48,56.48,8519.0,53.9299,53.9585,53.9012,53.9012,8519.0
2024-08-26 14:35:00,56.49,56.5,56.44,56.44,17980.0,53.9108,53.9203,53.8631,53.8631,17980.0
2024-08-26 14:40:00,56.44,56.45,56.42,56.44,18118.0,53.8631,53.8726,53.844,53.8631,18118.0
2024-08-26 14:45:00,56.45,56.47,56.42,56.45,16465.0,53.8726,53.8917,53.844,53.8726,16465.0
2024-08-26 14:50:00,56.44,56.45,56.42,56.45,19342.0,53.8631,53.8726,53.844,53.8726,19342.0
2024-08-26 14:55:00,56.45,56.51,56.45,56.47,18619.0,53.8726,53.9299,53.8726,53.8917,18619.0
2024-08-26 15:00:00,56.47,56.48,56.45,56.48,18282.0,53.8917,53.9012,53.8726,53.9012,18282.0
2024-08-26 15:05:00,56.48,56.5,56.46,56.49,32310.0,53.9012,53.9203,53.8822,53.9108,32310.0
2024-08-26 15:10:00,56.49,56.55,56.49,56.51,19639.0,53.9108,53.968,53.9108,53.9299,19639.0
2024-08-26 15:15:00,56.51,56.55,56.5,56.54,24402.0,53.9299,53.968,53.9203,53.9585,24402.0
2024-08-26 15:20:00,56.54,56.56,56.52,56.54,12106.0,53.9585,53.9776,53.9394,53.9585,12106.0
2024-08-26 15:25:00,56.54,56.58,56.53,56.58,19982.0,53.9585,53.9967,53.949,53.9967,19982.0
2024-08-26 15:30:00,56.58,56.59,56.55,56.56,17369.0,53.9967,54.0062,53.968,53.9776,17369.0
2024-08-26 15:35:00,56.56,56.59,56.53,56.53,15493.0,53.9776,54.0062,53.949,53.949,15493.0
2024-08-26 15:40:00,56.54,56.55,56.5,56.53,22630.0,53.9585,53.968,53.9203,53.949,22630.0
2024-08-26 15:45:00,56.54,56.56,56.46,56.47,29357.0,53.9585,53.9776,53.8822,53.8917,29357.0
2024-08-26 15:50:00,56.47,56.49,56.36,56.41,59780.0,53.8917,53.9108,53.7867,53.8344,59780.0
2024-08-26 15:55:00,56.42,56.54,56.4,56.52,182976.0,53.844,53.9585,53.8249,53.9394,182976.0
2024-08-27 09:30:00,56.47,56.59,56.33,56.47,52065.0,53.8917,54.0062,53.7581,53.8917,52065.0
2024-08-27 09:35:00,56.48,56.55,56.48,56.53,2663.0,53.9012,53.968,53.9012,53.949,2663.0
2024-08-27 09:40:00,56.54,56.64,56.52,56.57,7618.0,53.9585,54.0539,53.9394,53.9871,7618.0
2024-08-27 09:45:00,56.6,56.7,56.57,56.66,11370.0,54.0158,54.1112,53.9871,54.073,11370.0
2024-08-27 09:50:00,56.67,56.71,56.57,56.6,22888.0,54.0826,54.1207,53.9871,54.0158,22888.0
2024-08-27 09:55:00,56.59,56.63,56.53,56.57,8400.0,54.0062,54.0444,53.949,53.9871,8400.0
2024-08-27 10:00:00,56.55,56.55,56.44,56.52,19294.0,53.968,53.968,53.8631,53.9394,19294.0
2024-08-27 10:05:00,56.52,56.56,56.46,56.47,5763.0,53.9394,53.9776,53.8822,53.8917,5763.0
2024-08-27 10:10:00,56.46,56.46,56.36,56.37,45223.0,53.8822,53.8822,53.7867,53.7963,45223.0
2024-08-27 10:15:00,56.36,56.39,56.33,56.38,8919.0,53.7867,53.8154,53.7581,53.8058,8919.0
2024-08-27 10:20:00,56.37,56.4,56.33,56.36,10084.0,53.7963,53.8249,53.7581,53.7867,10084.0
2024-08-27 10:25:00,56.34,56.34,56.28,56.29,27541.0,53.7676,53.7676,53.7104,53.7199,27541.0
2024-08-27 10:30:00,56.28,56.28,56.17,56.19,9922.0,53.7104,53.7104,53.6054,53.6245,9922.0
2024-08-27 10:35:00,56.2,56.24,56.18,56.22,11827.0,53.634,53.6722,53.6149,53.6531,11827.0
2024-08-27 10:40:00,56.22,56.25,56.19,56.21,7035.0,53.6531,53.6817,53.6245,53.6436,7035.0
2024-08-27 10:45:00,56.21,56.22,56.19,56.22,9455.0,53.6436,53.6531,53.6245,53.6531,9455.0
2024-08-27 10:50:00,56.2,56.2,56.15,56.16,19842.0,53.634,53.634,53.5863,53.5959,19842.0
2024-08-27 10:55:00,56.16,56.2,56.14,56.19,16341.0,53.5959,53.634,53.5768,53.6245,16341.0
2024-08-27 11:00:00,56.19,56.24,56.16,56.23,22688.0,53.6245,53.6722,53.5959,53.6627,22688.0
2024-08-27 11:05:00,56.23,56.26,56.18,56.19,10846.0,53.6627,53.6913,53.6149,53.6245,10846.0
2024-08-27 11:10:00,56.18,56.19,56.13,56.16,38574.0,53.6149,53.6245,53.5672,53.5959,38574.0
2024-08-27 11:15:00,56.16,56.21,56.11,56.11,12206.0,53.5959,53.6436,53.5481,53.5481,12206.0
2024-08-27 11:20:00,56.13,56.17,56.1,56.11,8252.0,53.5672,53.6054,53.5386,53.5481,8252.0
2024-08-27 11:25:00,56.11,56.16,56.11,56.13,15669.0,53.5481,53.5959,53.5481,53.5672,15669.0
2024-08-27 11:30:00,56.13,56.14,56.1,56.12,12989.0,53.5672,53.5768,53.5386,53.5577,12989.0
2024-08-27 11:35:00,56.11,56.15,56.08,56.11,15984.0,53.5481,53.5863,53.5195,53.5481,15984.0
2024-08-27 11:40:00,56.12,56.12,56.09,56.1,6307.0,53.5577,53.5577,53.5291,53.5386,6307.0
2024-08-27 11:45:00,56.1,56.1,56.06,56.08,12582.0,53.5386,53.5386,53.5004,53.5195,12582.0
2024-08-27 11:50:00,56.09,56.1,56.07,56.08,4349.0,53.5291,53.5386,53.51,53.5195,4349.0
2024-08-27 11:55:00,56.08,56.1,56.06,56.09,5728.0,53.5195,53.5386,53.5004,53.5291,5728.0
2024-08-27 12:00:00,56.09,56.1,56.07,56.07,8398.0,53.5291,53.5386,53.51,53.51,8398.0
2024-08-27 12:05:00,56.08,56.1,56.06,56.09,7795.0,53.5195,53.5386,53.5004,53.5291,7795.0
2024-08-27 12:10:00,56.08,56.1,56.06,56.08,9320.0,53.5195,53.5386,53.5004,53.5195,9320.0
2024-08-27 12:15:00,56.1,56.1,56.04,56.06,13957.0,53.5386,53.5386,53.4813,53.5004,13957.0
2024-08-27 12:20:00,56.06,56.07,55.98,56.0,21210.0,53.5004,53.51,53.4241,53.4432,21210.0
2024-08-27 12:25:00,55.98,56.01,55.97,55.99,8034.0,53.4241,53.4527,53.4145,53.4336,8034.0
2024-08-27 12:30:00,55.99,56.03,55.98,56.02,11431.0,53.4336,53.4718,53.4241,53.4622,11431.0
2024-08-27 12:35:00,56.01,56.01,55.99,56.0,3777.0,53.4527,53.4527,53.4336,53.4432,3777.0
2024-08-27 12:40:00,55.99,56.03,55.98,56.0,8144.0,53.4336,53.4718,53.4241,53.4432,8144.0
2024-08-27 12:45:00,55.99,56.01,55.98,56.01,8122.0,53.4336,53.4527,53.4241,53.4527,8122.0
2024-08-27 12:50:00,56.01,56.01,55.98,56.0,9195.0,53.4527,53.4527,53.4241,53.4432,9195.0
2024-08-27 12:55:00,56.0,56.02,55.99,56.0,14672.0,53.4432,53.4622,53.4336,53.4432,14672.0
2024-08-27 13:00:00,56.0,56.0,55.97,55.97,17728.0,53.4432,53.4432,53.4145,53.4145,17728.0
2024-08-27 13:05:00,55.97,55.99,55.92,55.96,18323.0,53.4145,53.4336,53.3668,53.405,18323.0
2024-08-27 13:10:00,55.95,55.96,55.92,55.95,8518.0,53.3954,53.405,53.3668,53.3954,8518.0
2024-08-27 13:15:00,55.96,55.96,55.91,55.92,15141.0,53.405,53.405,53.3573,53.3668,15141.0
2024-08-27 13:20:00,55.93,55.95,55.9,55.9,54657.0,53.3764,53.3954,53.3477,53.3477,54657.0
2024-08-27 13:25:00,55.92,56.02,55.92,56.0,12803.0,53.3668,53.4622,53.3668,53.4432,12803.0
2024-08-27 13:30:00,56.01,56.02,55.94,55.96,9508.0,53.4527,53.4622,53.3859,53.405,9508.0
2024-08-27 13:35:00,55.97,56.04,55.97,56.02,18189.0,53.4145,53.4813,53.4145,53.4622,18189.0
2024-08-27 13:40:00,56.03,56.07,56.03,56.04,14547.0,53.4718,53.51,53.4718,53.4813,14547.0
2024-08-27 13:45:00,56.04,56.08,56.02,56.05,20903.0,53.4813,53.5195,53.4622,53.4909,20903.0
2024-08-27 13:50:00,56.04,56.08,56.04,56.06,3903.0,53.4813,53.5195,53.4813,53.5004,3903.0
2024-08-27 13:55:00,56.06,56.07,56.02,56.03,5314.0,53.5004,53.51,53.4622,53.4718,5314.0
2024-08-27 14:00:00,56.04,56.05,56.02,56.05,5777.0,53.4813,53.4909,53.4622,53.4909,5777.0
2024-08-27 14:05:00,56.06,56.07,56.03,56.04,5177.0,53.5004,53.51,53.4718,53.4813,5177.0
2024-08-27 14:10:00,56.04,56.14,56.04,56.12,5450.0,53.4813,53.5768,53.4813,53.5577,5450.0
2024-08-27 14:15:00,56.12,56.13,56.09,56.13,4926.0,53.5577,53.5672,53.5291,53.5672,4926.0
2024-08-27 14:20:00,56.12,56.12,56.11,56.11,3606.0,53.5577,53.5577,53.5481,53.5481,3606.0
2024-08-27 14:25:00,56.11,56.12,56.08,56.09,6396.0,53.5481,53.5577,53.5195,53.5291,6396.0
2024-08-27 14:30:00,56.08,56.1,56.07,56.1,5392.0,53.5195,53.5386,53.51,53.5386,5392.0
2024-08-27 14:35:00,56.09,56.13,56.09,56.11,9589.0,53.5291,53.5672,53.5291,53.5481,9589.0
2024-08-27 14:40:00,56.12,56.13,56.1,56.12,5929.0,53.5577,53.5672,53.5386,53.5577,5929.0
2024-08-27 14:45:00,56.12,56.12,56.08,56.08,5189.0,53.5577,53.5577,53.5195,53.5195,5189.0
2024-08-27 14:50:00,56.09,56.12,56.08,56.09,4752.0,53.5291,53.5577,53.5195,53.5291,4752.0
2024-08-27 14:55:00,56.09,56.1,56.03,56.05,21128.0,53.5291,53.5386,53.4718,53.4909,21128.0
2024-08-27 15:00:00,56.05,56.06,56.02,56.03,21505.0,53.4909,53.5004,53.4622,53.4718,21505.0
2024-08-27 15:05:00,56.03,56.07,56.02,56.04,10152.0,53.4718,53.51,53.4622,53.4813,10152.0
2024-08-27 15:10:00,56.04,56.06,56.04,56.05,11874.0,53.4813,53.5004,53.4813,53.4909,11874.0
2024-08-27 15:15:00,56.05,56.12,56.02,56.1,39105.0,53.4909,53.5577,53.4622,53.5386,39105.0
2024-08-27 15:20:00,56.1,56.11,56.07,56.07,6100.0,53.5386,53.5481,53.51,53.51,6100.0
2024-08-27 15:25:00,56.07,56.11,56.07,56.09,7778.0,53.51,53.5481,53.51,53.5291,7778.0
2024-08-27 15:30:00,56.09,56.14,56.08,56.11,17279.0,53.5291,53.5768,53.5195,53.5481,17279.0
2024-08-27 15:35:00,56.11,56.15,56.1,56.13,15513.0,53.5481,53.5863,53.5386,53.5672,15513.0
2024-08-27 15:40:00,56.13,56.14,56.03,56.06,19368.0,53.5672,53.5768,53.4718,53.5004,19368.0
2024-08-27 15:45:00,56.05,56.12,56.04,56.06,40585.0,53.4909,53.5577,53.4813,53.5004,40585.0
2024-08-27 15:50:00,56.06,56.1,56.05,56.09,49481.0,53.5004,53.5386,53.4909,53.5291,49481.0
2024-08-27 15:55:00,56.09,56.1,56.0,56.04,178120.0,53.5291,53.5386,53.4432,53.4813,178120.0
2024-08-28 09:30:00,56.14,56.21,56.02,56.03,47916.0,53.5768,53.6436,53.4622,53.4718,47916.0
2024-08-28 09:35:00,56.03,56.13,56.02,56.11,30280.0,53.4718,53.5672,53.4622,53.5481,30280.0
2024-08-28 09:40:00,56.11,56.18,56.08,56.18,15831.0,53.5481,53.6149,53.5195,53.6149,15831.0
2024-08-28 09:45:00,56.18,56.34,56.18,56.33,25428.0,53.6149,53.7676,53.6149,53.7581,25428.0
2024-08-28 09:50:00,56.33,56.42,56.33,56.38,27313.0,53.7581,53.844,53.7581,53.8058,27313.0
2024-08-28 09:55:00,56.38,56.42,56.31,56.31,19924.0,53.8058,53.844,53.739,53.739,19924.0
2024-08-28 10:00:00,56.31,56.36,56.17,56.2,74608.0,53.739,53.7867,53.6054,53.634,74608.0
2024-08-28 10:05:00,56.2,56.26,56.19,56.25,52358.0,53.634,53.6913,53.6245,53.6817,52358.0
2024-08-28 10:10:00,56.25,56.25,56.19,56.24,46443.0,53.6817,53.6817,53.6245,53.6722,46443.0
2024-08-28 10:15:00,56.24,56.24,56.08,56.08,21941.0,53.6722,53.6722,53.5195,53.5195,21941.0
2024-08-28 10:20:00,56.08,56.15,56.06,56.08,21917.0,53.5195,53.5863,53.5004,53.5195,21917.0
2024-08-28 10:25:00,56.08,56.08,55.99,56.04,31741.0,53.5195,53.5195,53.4336,53.4813,31741.0
2024-08-28 10:30:00,56.04,56.08,56.0,56.08,42845.0,53.4813,53.5195,53.4432,53.5195,42845.0
2024-08-28 10:35:00,56.08,56.11,56.03,56.07,145863.0,53.5195,53.5481,53.4718,53.51,145863.0
2024-08-28 10:40:00,56.07,56.19,56.06,56.18,62019.0,53.51,53.6245,53.5004,53.6149,62019.0
2024-08-28 10:45:00,56.18,56.19,56.11,56.16,42504.0,53.6149,53.6245,53.5481,53.5959,42504.0
2024-08-28 10:50:00,56.16,56.22,56.11,56.18,39529.0,53.5959,53.6531,53.5481,53.6149,39529.0
2024-08-28 10:55:00,56.17,56.24,56.14,56.2,32824.0,53.6054,53.6722,53.5768,53.634,32824.0
2024-08-28 11:00:00,56.21,56.26,56.15,56.18,35416.0,53.6436,53.6913,53.5863,53.6149,35416.0
2024-08-28 11:05:00,56.17,56.21,56.16,56.2,33935.0,53.6054,53.6436,53.5959,53.634,33935.0
2024-08-28 11:10:00,56.2,56.37,56.18,56.36,151037.0,53.634,53.7963,53.6149,53.7867,151037.0
2024-08-28 11:15:00,56.36,56.4,56.19,56.2,160973.0,53.7867,53.8249,53.6245,53.634,160973.0
2024-08-28 11:20:00,56.2,56.27,56.19,56.27,59445.0,53.634,53.7008,53.6245,53.7008,59445.0
2024-08-28 11:25:00,56.27,56.3,56.14,56.18,136150.0,53.7008,53.7295,53.5768,53.6149,136150.0
2024-08-28 11:30:00,56.18,56.18,56.06,56.11,20108.0,53.6149,53.6149,53.5004,53.5481,20108.0
2024-08-28 11:35:00,56.14,56.14,56.07,56.1,18491.0,53.5768,53.5768,53.51,53.5386,18491.0
2024-08-28 11:40:00,56.11,56.16,56.09,56.16,20781.0,53.5481,53.5959,53.5291,53.5959,20781.0
2024-08-28 11:45:00,56.16,56.16,56.06,56.07,37445.0,53.5959,53.5959,53.5004,53.51,37445.0
2024-08-28 11:50:00,56.07,56.12,56.07,56.08,59874.0,53.51,53.5577,53.51,53.5195,59874.0
2024-08-28 11:55:00,56.07,56.1,56.04,56.07,81534.0,53.51,53.5386,53.4813,53.51,81534.0
2024-08-28 12:00:00,56.07,56.09,56.04,56.07,22153.0,53.51,53.5291,53.4813,53.51,22153.0
2024-08-28 12:05:00,56.06,56.07,55.98,56.01,42996.0,53.5004,53.51,53.4241,53.4527,42996.0
2024-08-28 12:10:00,56.01,56.02,55.95,55.96,11507.0,53.4527,53.4622,53.3954,53.405,11507.0
2024-08-28 12:15:00,55.96,55.99,55.93,55.94,7766.0,53.405,53.4336,53.3764,53.3859,7766.0
2024-08-28 12:20:00,55.94,55.97,55.92,55.93,7003.0,53.3859,53.4145,53.3668,53.3764,7003.0
2024-08-28 12:25:00,55.92,55.93,55.88,55.89,8957.0,53.3668,53.3764,53.3286,53.3382,8957.0
2024-08-28 12:30:00,55.89,55.92,55.87,55.92,7724.0,53.3382,53.3668,53.3191,53.3668,7724.0
2024-08-28 12:35:00,55.91,55.94,55.89,55.93,15217.0,53.3573,53.3859,53.3382,53.3764,15217.0
2024-08-28 12:40:00,55.94,56.03,55.91,56.02,29318.0,53.3859,53.4718,53.3573,53.4622,29318.0
2024-08-28 12:45:00,56.03,56.03,55.98,55.99,36689.0,53.4718,53.4718,53.4241,53.4336,36689.0
2024-08-28 12:50:00,55.98,56.02,55.98,56.0,18500.0,53.4241,53.4622,53.4241,53.4432,18500.0
2024-08-28 12:55:00,56.01,56.05,56.0,56.03,18986.0,53.4527,53.4909,53.4432,53.4718,18986.0
2024-08-28 13:00:00,56.03,56.12,56.02,56.12,10425.0,53.4718,53.5577,53.4622,53.5577,10425.0
2024-08-28 13:05:00,56.11,56.13,56.09,56.13,4578.0,53.5481,53.5672,53.5291,53.5672,4578.0
2024-08-28 13:10:00,56.13,56.15,56.12,56.12,4785.0,53.5672,53.5863,53.5577,53.5577,4785.0
2024-08-28 13:15:00,56.12,56.15,56.0,56.11,52006.0,53.5577,53.5863,53.4432,53.5481,52006.0
2024-08-28 13:20:00,56.11,56.13,56.06,56.06,7820.0,53.5481,53.5672,53.5004,53.5004,7820.0
2024-08-28 13:25:00,56.06,56.13,56.06,56.11,4967.0,53.5004,53.5672,53.5004,53.5481,4967.0
2024-08-28 13:30:00,56.11,56.18,56.1,56.18,6231.0,53.5481,53.6149,53.5386,53.6149,6231.0
2024-08-28 13:35:00,56.19,56.23,56.17,56.21,15971.0,53.6245,53.6627,53.6054,53.6436,15971.0
2024-08-28 13:40:00,56.23,56.24,56.13,56.14,14678.0,53.6627,53.6722,53.5672,53.5768,14678.0
2024-08-28 13:45:00,56.14,56.17,56.1,56.16,23620.0,53.5768,53.6054,53.5386,53.5959,23620.0
2024-08-28 13:50:00,56.16,56.2,56.12,56.13,21337.0,53.5959,53.634,53.5577,53.5672,21337.0
2024-08-28 13:55:00,56.12,56.14,56.04,56.05,39950.0,53.5577,53.5768,53.4813,53.4909,39950.0
2024-08-28 14:00:00,56.05,56.06,55.99,56.01,18126.0,53.4909,53.5004,53.4336,53.4527,18126.0
2024-08-28 14:05:00,56.02,56.18,56.02,56.17,46444.0,53.4622,53.6149,53.4622,53.6054,46444.0
2024-08-28 14:10:00,56.16,56.25,56.12,56.21,333082.0,53.5959,53.6817,53.5577,53.6436,333082.0
2024-08-28 14:15:00,56.2,56.22,56.18,56.19,5831.0,53.634,53.6531,53.6149,53.6245,5831.0
2024-08-28 14:20:00,56.2,56.23,56.17,56.23,7703.0,53.634,53.6627,53.6054,53.6627,7703.0
2024-08-28 14:25:00,56.23,56.26,56.13,56.15,13725.0,53.6627,53.6913,53.5672,53.5863,13725.0
2024-08-28 14:30:00,56.15,56.19,56.12,56.12,7714.0,53.5863,53.6245,53.5577,53.5577,7714.0
2024-08-28 14:35:00,56.13,56.19,56.12,56.19,5911.0,53.5672,53.6245,53.5577,53.6245,5911.0
2024-08-28 14:40:00,56.19,56.21,56.15,56.16,11137.0,53.6245,53.6436,53.5863,53.5959,11137.0
2024-08-28 14:45:00,56.16,56.18,56.11,56.13,18521.0,53.5959,53.6149,53.5481,53.5672,18521.0
2024-08-28 14:50:00,56.13,56.18,56.12,56.18,10114.0,53.5672,53.6149,53.5577,53.6149,10114.0
2024-08-28 14:55:00,56.17,56.24,56.17,56.24,11225.0,53.6054,53.6722,53.6054,53.6722,11225.0
2024-08-28 15:00:00,56.22,56.25,56.16,56.18,47033.0,53.6531,53.6817,53.5959,53.6149,47033.0
2024-08-28 15:05:00,56.18,56.2,56.11,56.11,14077.0,53.6149,53.634,53.5481,53.5481,14077.0
2024-08-28 15:10:00,56.11,56.11,56.05,56.07,8770.0,53.5481,53.5481,53.4909,53.51,8770.0
2024-08-28 15:15:00,56.07,56.08,56.04,56.08,6443.0,53.51,53.5195,53.4813,53.5195,6443.0
2024-08-28 15:20:00,56.09,56.12,56.07,56.11,14705.0,53.5291,53.5577,53.51,53.5481,14705.0
2024-08-28 15:25:00,56.11,56.13,56.08,56.11,10996.0,53.5481,53.5672,53.5195,53.5481,10996.0
2024-08-28 15:30:00,56.13,56.13,56.07,56.1,30267.0,53.5672,53.5672,53.51,53.5386,30267.0
2024-08-28 15:35:00,56.1,56.1,56.03,56.08,21340.0,53.5386,53.5386,53.4718,53.5195,21340.0
2024-08-28 15:40:00,56.08,56.08,55.98,56.0,69607.0,53.5195,53.5195,53.4241,53.4432,69607.0
2024-08-28 15:45:00,55.99,56.16,55.97,56.13,161622.0,53.4336,53.5959,53.4145,53.5672,161622.0
2024-08-28 15:50:00,56.13,56.21,56.09,56.16,88948.0,53.5672,53.6436,53.5291,53.5959,88948.0
2024-08-28 15:55:00,56.16,56.23,56.11,56.15,198003.0,53.5959,53.6627,53.5481,53.5863,198003.0
2024-08-29 09:30:00,56.19,56.21,55.76,55.76,81704.0,53.6245,53.6436,53.2141,53.2141,81704.0
2024-08-29 09:35:00,55.77,55.85,55.62,55.64,41570.0,53.2237,53.3,53.0805,53.0996,41570.0
2024-08-29 09:40:00,55.64,55.71,55.61,55.61,56679.0,53.0996,53.1664,53.071,53.071,56679.0
2024-08-29 09:45:00,55.62,55.66,55.46,55.55,74799.0,53.0805,53.1187,52.9278,53.0137,74799.0
2024-08-29 09:50:00,55.53,55.58,55.41,55.49,31329.0,52.9946,53.0423,52.8801,52.9564,31329.0
2024-08-29 09:55:00,55.49,55.57,55.41,55.44,55851.0,52.9564,53.0328,52.8801,52.9087,55851.0
2024-08-29 10:00:00,55.45,55.68,55.43,55.63,42607.0,52.9183,53.1378,52.8992,53.0901,42607.0
2024-08-29 10:05:00,55.63,55.67,55.54,55.63,36232.0,53.0901,53.1282,53.0042,53.0901,36232.0
2024-08-29 10:10:00,55.62,55.64,55.57,55.63,27951.0,53.0805,53.0996,53.0328,53.0901,27951.0
2024-08-29 10:15:00,55.63,55.83,55.62,55.83,31329.0,53.0901,53.2809,53.0805,53.2809,31329.0
2024-08-29 10:20:00,55.82,55.87,55.78,55.85,40193.0,53.2714,53.3191,53.2332,53.3,40193.0
2024-08-29 10:25:00,55.85,55.89,55.81,55.88,22697.0,53.3,53.3382,53.2618,53.3286,22697.0
2024-08-29 10:30:00,55.89,55.92,55.83,55.86,23303.0,53.3382,53.3668,53.2809,53.3096,23303.0
2024-08-29 10:35:00,55.86,55.9,55.85,55.88,36931.0,53.3096,53.3477,53.3,53.3286,36931.0
2024-08-29 10:40:00,55.88,55.89,55.81,55.82,22852.0,53.3286,53.3382,53.2618,53.2714,22852.0
2024-08-29 10:45:00,55.82,55.83,55.76,55.79,27121.0,53.2714,53.2809,53.2141,53.2427,27121.0
2024-08-29 10:50:00,55.8,55.86,55.75,55.75,38533.0,53.2523,53.3096,53.2046,53.2046,38533.0
2024-08-29 10:55:00,55.75,55.83,55.75,55.79,21086.0,53.2046,53.2809,53.2046,53.2427,21086.0
2024-08-29 11:00:00,55.78,55.81,55.71,55.75,20985.0,53.2332,53.2618,53.1664,53.2046,20985.0
2024-08-29 11:05:00,55.75,55.77,55.68,55.68,22637.0,53.2046,53.2237,53.1378,53.1378,22637.0
2024-08-29 11:10:00,55.69,55.76,55.66,55.76,18576.0,53.1473,53.2141,53.1187,53.2141,18576.0
2024-08-29 11:15:00,55.75,55.79,55.74,55.79,31764.0,53.2046,53.2427,53.195,53.2427,31764.0
2024-08-29 11:20:00,55.79,55.79,55.75,55.78,17059.0,53.2427,53.2427,53.2046,53.2332,17059.0
2024-08-29 11:25:00,55.79,55.79,55.75,55.78,13732.0,53.2427,53.2427,53.2046,53.2332,13732.0
2024-08-29 11:30:00,55.78,55.82,55.77,55.79,21322.0,53.2332,53.2714,53.2237,53.2427,21322.0
2024-08-29 11:35:00,55.79,55.8,55.77,55.78,13626.0,53.2427,53.2523,53.2237,53.2332,13626.0
2024-08-29 11:40:00,55.78,55.88,55.76,55.87,30215.0,53.2332,53.3286,53.2141,53.3191,30215.0
2024-08-29 11:45:00,55.87,55.9,55.83,55.89,21585.0,53.3191,53.3477,53.2809,53.3382,21585.0
2024-08-29 11:50:00,55.9,55.98,55.89,55.97,39580.0,53.3477,53.4241,53.3382,53.4145,39580.0
2024-08-29 11:55:00,55.97,55.98,55.92,55.93,13899.0,53.4145,53.4241,53.3668,53.3764,13899.0
2024-08-29 12:00:00,55.92,55.96,55.9,55.93,19356.0,53.3668,53.405,53.3477,53.3764,19356.0
2024-08-29 12:05:00,55.93,56.03,55.92,55.99,16553.0,53.3764,53.4718,53.3668,53.4336,16553.0
2024-08-29 12:10:00,55.98,56.07,55.98,56.04,11289.0,53.4241,53.51,53.4241,53.4813,11289.0
2024-08-29 12:15:00,56.03,56.04,55.99,56.03,11174.0,53.4718,53.4813,53.4336,53.4718,11174.0
2024-08-29 12:20:00,56.03,56.06,56.02,56.04,13889.0,53.4718,53.5004,53.4622,53.4813,13889.0
2024-08-29 12:25:00,56.04,56.07,56.01,56.05,13001.0,53.4813,53.51,53.4527,53.4909,13001.0
2024-08-29 12:30:00,56.05,56.06,56.01,56.04,11126.0,53.4909,53.5004,53.4527,53.4813,11126.0
2024-08-29 12:35:00,56.04,56.05,56.02,56.04,11925.0,53.4813,53.4909,53.4622,53.4813,11925.0
2024-08-29 12:40:00,56.06,56.06,56.01,56.03,25149.0,53.5004,53.5004,53.4527,53.4718,25149.0
2024-08-29 12:45:00,56.02,56.02,55.95,55.98,11757.0,53.4622,53.4622,53.3954,53.4241,11757.0
2024-08-29 12:50:00,55.98,56.06,55.98,56.06,9178.0,53.4241,53.5004,53.4241,53.5004,9178.0
2024-08-29 12:55:00,56.07,56.07,56.01,56.02,12865.0,53.51,53.51,53.4527,53.4622,12865.0
2024-08-29 13:00:00,56.02,56.03,55.98,55.98,25925.0,53.4622,53.4718,53.4241,53.4241,25925.0
2024-08-29 13:05:00,55.98,55.99,55.94,55.95,11182.0,53.4241,53.4336,53.3859,53.3954,11182.0
2024-08-29 13:10:00,55.95,56.0,55.93,55.98,11338.0,53.3954,53.4432,53.3764,53.4241,11338.0
2024-08-29 13:15:00,55.98,56.02,55.97,55.98,15130.0,53.4241,53.4622,53.4145,53.4241,15130.0
2024-08-29 13:20:00,55.98,55.99,55.97,55.99,9779.0,53.4241,53.4336,53.4145,53.4336,9779.0
2024-08-29 13:25:00,55.98,56.03,55.98,56.0,19225.0,53.4241,53.4718,53.4241,53.4432,19225.0
2024-08-29 13:30:00,56.0,56.02,55.99,56.0,6666.0,53.4432,53.4622,53.4336,53.4432,6666.0
2024-08-29 13:35:00,56.0,56.06,55.99,56.06,14143.0,53.4432,53.5004,53.4336,53.5004,14143.0
2024-08-29 13:40:00,56.07,56.11,56.06,56.1,16082.0,53.51,53.5481,53.5004,53.5386,16082.0
2024-08-29 13:45:00,56.1,56.14,56.08,56.14,20535.0,53.5386,53.5768,53.5195,53.5768,20535.0
2024-08-29 13:50:00,56.14,56.14,56.09,56.09,9507.0,53.5768,53.5768,53.5291,53.5291,9507.0
2024-08-29 13:55:00,56.09,56.1,56.04,56.08,17773.0,53.5291,53.5386,53.4813,53.5195,17773.0
2024-08-29 14:00:00,56.08,56.12,56.07,56.1,14496.0,53.5195,53.5577,53.51,53.5386,14496.0
2024-08-29 14:05:00,56.1,56.12,56.09,56.11,8827.0,53.5386,53.5577,53.5291,53.5481,8827.0
2024-08-29 14:10:00,56.11,56.13,56.06,56.06,14982.0,53.5481,53.5672,53.5004,53.5004,14982.0
2024-08-29 14:15:00,56.07,56.13,56.06,56.12,21267.0,53.51,53.5672,53.5004,53.5577,21267.0
2024-08-29 14:20:00,56.13,56.14,56.1,56.12,19830.0,53.5672,53.5768,53.5386,53.5577,19830.0
2024-08-29 14:25:00,56.12,56.15,56.11,56.12,22349.0,53.5577,53.5863,53.5481,53.5577,22349.0
2024-08-29 14:30:00,56.12,56.14,56.1,56.12,16021.0,53.5577,53.5768,53.5386,53.5577,16021.0
2024-08-29 14:35:00,56.12,56.12,56.02,56.05,33920.0,53.5577,53.5577,53.4622,53.4909,33920.0
2024-08-29 14:40:00,56.04,56.07,56.02,56.06,14272.0,53.4813,53.51,53.4622,53.5004,14272.0
2024-08-29 14:45:00,56.05,56.07,56.03,56.04,11743.0,53.4909,53.51,53.4718,53.4813,11743.0
2024-08-29 14:50:00,56.04,56.04,56.01,56.04,11106.0,53.4813,53.4813,53.4527,53.4813,11106.0
2024-08-29 14:55:00,56.05,56.07,56.02,56.06,20707.0,53.4909,53.51,53.4622,53.5004,20707.0
2024-08-29 15:00:00,56.05,56.05,55.97,55.97,16499.0,53.4909,53.4909,53.4145,53.4145,16499.0
2024-08-29 15:05:00,55.97,56.05,55.96,56.04,22375.0,53.4145,53.4909,53.405,53.4813,22375.0
2024-08-29 15:10:00,56.03,56.09,56.03,56.08,16296.0,53.4718,53.5291,53.4718,53.5195,16296.0
2024-08-29 15:15:00,56.08,56.14,56.06,56.13,15150.0,53.5195,53.5768,53.5004,53.5672,15150.0
2024-08-29 15:20:00,56.13,56.13,56.05,56.08,17500.0,53.5672,53.5672,53.4909,53.5195,17500.0
2024-08-29 15:25:00,56.09,56.16,56.08,56.15,18928.0,53.5291,53.5959,53.5195,53.5863,18928.0
2024-08-29 15:30:00,56.16,56.17,56.1,56.15,27447.0,53.5959,53.6054,53.5386,53.5863,27447.0
2024-08-29 15:35:00,56.15,56.15,56.04,56.05,23102.0,53.5863,53.5863,53.4813,53.4909,23102.0
2024-08-29 15:40:00,56.05,56.06,55.93,55.94,44333.0,53.4909,53.5004,53.3764,53.3859,44333.0
2024-08-29 15:45:00,55.94,55.95,55.88,55.93,68779.0,53.3859,53.3954,53.3286,53.3764,68779.0
2024-08-29 15:50:00,55.94,56.05,55.92,56.02,86014.0,53.3859,53.4909,53.3668,53.4622,86014.0
2024-08-29 15:55:00,56.02,56.16,56.0,56.14,247095.0,53.4622,53.5959,53.4432,53.5768,247095.0
2024-08-30 09:30:00,55.56,55.84,55.5,55.73,50235.0,53.6564,53.9268,53.5985,53.8206,50235.0
2024-08-30 09:35:00,55.76,55.89,55.67,55.81,47767.0,53.8495,53.9751,53.7626,53.8978,47767.0
2024-08-30 09:40:00,55.8,55.82,55.67,55.77,49206.0,53.8882,53.9075,53.7626,53.8592,49206.0
2024-08-30 09:45:00,55.77,55.8,55.67,55.79,9920.0,53.8592,53.8882,53.7626,53.8785,9920.0
2024-08-30 09:50:00,55.78,55.84,55.74,55.82,13911.0,53.8689,53.9268,53.8302,53.9075,13911.0
2024-08-30 09:55:00,55.8,55.89,55.77,55.89,15538.0,53.8882,53.9751,53.8592,53.9751,15538.0
2024-08-30 10:00:00,55.9,55.94,55.82,55.94,15000.0,53.9848,54.0234,53.9075,54.0234,15000.0
2024-08-30 10:05:00,55.94,56.01,55.93,55.97,11576.0,54.0234,54.091,54.0137,54.0524,11576.0
2024-08-30 10:10:00,55.99,55.99,55.9,55.95,31828.0,54.0717,54.0717,53.9848,54.033,31828.0
2024-08-30 10:15:00,55.93,55.96,55.85,55.91,10695.0,54.0137,54.0427,53.9365,53.9944,10695.0
2024-08-30 10:20:00,55.89,55.9,55.83,55.83,9448.0,53.9751,53.9848,53.9171,53.9171,9448.0
2024-08-30 10:25:00,55.85,55.89,55.79,55.82,79220.0,53.9365,53.9751,53.8785,53.9075,79220.0
2024-08-30 10:30:00,55.81,55.82,55.77,55.81,15044.0,53.8978,53.9075,53.8592,53.8978,15044.0
2024-08-30 10:35:00,55.81,55.82,55.75,55.79,7958.0,53.8978,53.9075,53.8399,53.8785,7958.0
2024-08-30 10:40:00,55.79,55.83,55.79,55.8,8498.0,53.8785,53.9171,53.8785,53.8882,8498.0
2024-08-30 10:45:00,55.84,55.84,55.77,55.78,5220.0,53.9268,53.9268,53.8592,53.8689,5220.0
2024-08-30 10:50:00,55.78,55.8,55.71,55.72,7643.0,53.8689,53.8882,53.8013,53.8109,7643.0
2024-08-30 10:55:00,55.72,55.76,55.68,55.71,11490.0,53.8109,53.8495,53.7723,53.8013,11490.0
2024-08-30 11:00:00,55.71,55.72,55.6,55.6,12302.0,53.8013,53.8109,53.695,53.695,12302.0
2024-08-30 11:05:00,55.59,55.64,55.58,55.58,12110.0,53.6854,53.7337,53.6757,53.6757,12110.0
2024-08-30 11:10:00,55.57,55.61,55.55,55.57,7603.0,53.6661,53.7047,53.6467,53.6661,7603.0
2024-08-30 11:15:00,55.57,55.58,55.52,55.53,16281.0,53.6661,53.6757,53.6178,53.6274,16281.0
2024-08-30 11:20:00,55.54,55.56,55.5,55.51,18009.0,53.6371,53.6564,53.5985,53.6081,18009.0
2024-08-30 11:25:00,55.51,55.56,55.51,55.56,13661.0,53.6081,53.6564,53.6081,53.6564,13661.0
2024-08-30 11:30:00,55.57,55.57,55.48,55.5,13490.0,53.6661,53.6661,53.5791,53.5985,13490.0
2024-08-30 11:35:00,55.5,55.52,55.45,55.45,10484.0,53.5985,53.6178,53.5502,53.5502,10484.0
2024-08-30 11:40:00,55.46,55.54,55.46,55.5,6144.0,53.5598,53.6371,53.5598,53.5985,6144.0
2024-08-30 11:45:00,55.48,55.54,55.48,55.48,7129.0,53.5791,53.6371,53.5791,53.5791,7129.0
2024-08-30 11:50:00,55.5,55.51,55.48,55.51,14013.0,53.5985,53.6081,53.5791,53.6081,14013.0
2024-08-30 11:55:00,55.51,55.53,55.5,55.52,10091.0,53.6081,53.6274,53.5985,53.6178,10091.0
2024-08-30 12:00:00,55.53,55.55,55.51,55.53,21068.0,53.6274,53.6467,53.6081,53.6274,21068.0
2024-08-30 12:05:00,55.53,55.59,55.52,55.59,8570.0,53.6274,53.6854,53.6178,53.6854,8570.0
2024-08-30 12:10:00,55.59,55.63,55.58,55.6,13511.0,53.6854,53.724,53.6757,53.695,13511.0
2024-08-30 12:15:00,55.6,55.61,55.54,55.55,7368.0,53.695,53.7047,53.6371,53.6467,7368.0
2024-08-30 12:20:00,55.54,55.54,55.47,55.48,13089.0,53.6371,53.6371,53.5695,53.5791,13089.0
2024-08-30 12:25:00,55.48,55.48,55.35,55.36,11406.0,53.5791,53.5791,53.4536,53.4633,11406.0
2024-08-30 12:30:00,55.36,55.38,55.33,55.37,6692.0,53.4633,53.4826,53.4343,53.4729,6692.0
2024-08-30 12:35:00,55.36,55.37,55.3,55.35,31447.0,53.4633,53.4729,53.4053,53.4536,31447.0
2024-08-30 12:40:00,55.36,55.42,55.36,55.41,9466.0,53.4633,53.5212,53.4633,53.5115,9466.0
2024-08-30 12:45:00,55.41,55.43,55.4,55.41,9686.0,53.5115,53.5309,53.5019,53.5115,9686.0
2024-08-30 12:50:00,55.42,55.44,55.4,55.44,6966.0,53.5212,53.5405,53.5019,53.5405,6966.0
2024-08-30 12:55:00,55.44,55.45,55.4,55.44,15961.0,53.5405,53.5502,53.5019,53.5405,15961.0
2024-08-30 13:00:00,55.44,55.48,55.43,55.45,60992.0,53.5405,53.5791,53.5309,53.5502,60992.0
2024-08-30 13:05:00,55.44,55.45,55.4,55.4,4349.0,53.5405,53.5502,53.5019,53.5019,4349.0
2024-08-30 13:10:00,55.4,55.43,55.38,55.42,6491.0,53.5019,53.5309,53.4826,53.5212,6491.0
2024-08-30 13:15:00,55.43,55.46,55.41,55.41,6875.0,53.5309,53.5598,53.5115,53.5115,6875.0
2024-08-30 13:20:00,55.42,55.43,55.39,55.39,8737.0,53.5212,53.5309,53.4922,53.4922,8737.0
2024-08-30 13:25:00,55.4,55.41,55.38,55.39,6375.0,53.5019,53.5115,53.4826,53.4922,6375.0
2024-08-30 13:30:00,55.39,55.42,55.39,55.4,6626.0,53.4922,53.5212,53.4922,53.5019,6626.0
2024-08-30 13:35:00,55.4,55.4,55.38,55.39,8659.0,53.5019,53.5019,53.4826,53.4922,8659.0
2024-08-30 13:40:00,55.38,55.42,55.38,55.41,9259.0,53.4826,53.5212,53.4826,53.5115,9259.0
2024-08-30 13:45:00,55.41,55.43,55.39,55.41,9821.0,53.5115,53.5309,53.4922,53.5115,9821.0
2024-08-30 13:50:00,55.41,55.41,55.39,55.41,9135.0,53.5115,53.5115,53.4922,53.5115,9135.0
2024-08-30 13:55:00,55.42,55.44,55.42,55.42,7478.0,53.5212,53.5405,53.5212,53.5212,7478.0
2024-08-30 14:00:00,55.41,55.46,55.4,55.44,11811.0,53.5115,53.5598,53.5019,53.5405,11811.0
2024-08-30 14:05:00,55.44,55.47,55.42,55.47,10205.0,53.5405,53.5695,53.5212,53.5695,10205.0
2024-08-30 14:10:00,55.47,55.47,55.4,55.45,12605.0,53.5695,53.5695,53.5019,53.5502,12605.0
2024-08-30 14:15:00,55.45,55.47,55.44,55.46,8637.0,53.5502,53.5695,53.5405,53.5598,8637.0
2024-08-30 14:20:00,55.46,55.51,55.45,55.51,9655.0,53.5598,53.6081,53.5502,53.6081,9655.0
2024-08-30 14:25:00,55.51,55.54,55.47,55.47,11844.0,53.6081,53.6371,53.5695,53.5695,11844.0
2024-08-30 14:30:00,55.48,55.5,55.46,55.5,5913.0,53.5791,53.5985,53.5598,53.5985,5913.0
2024-08-30 14:35:00,55.5,55.51,55.47,55.51,6508.0,53.5985,53.6081,53.5695,53.6081,6508.0
2024-08-30 14:40:00,55.51,55.52,55.48,55.5,7997.0,53.6081,53.6178,53.5791,53.5985,7997.0
2024-08-30 14:45:00,55.51,55.53,55.5,55.53,8242.0,53.6081,53.6274,53.5985,53.6274,8242.0
2024-08-30 14:50:00,55.53,55.53,55.46,55.47,14209.0,53.6274,53.6274,53.5598,53.5695,14209.0
2024-08-30 14:55:00,55.47,55.5,55.46,55.5,8398.0,53.5695,53.5985,53.5598,53.5985,8398.0
2024-08-30 15:00:00,55.5,55.6,55.49,55.59,37237.0,53.5985,53.695,53.5888,53.6854,37237.0
2024-08-30 15:05:00,55.6,55.62,55.58,55.62,27220.0,53.695,53.7143,53.6757,53.7143,27220.0
2024-08-30 15:10:00,55.61,55.64,55.6,55.63,23721.0,53.7047,53.7337,53.695,53.724,23721.0
2024-08-30 15:15:00,55.62,55.63,55.6,55.62,33925.0,53.7143,53.724,53.695,53.7143,33925.0
2024-08-30 15:20:00,55.63,55.67,55.59,55.64,42057.0,53.724,53.7626,53.6854,53.7337,42057.0
2024-08-30 15:25:00,55.64,55.66,55.61,55.64,26053.0,53.7337,53.753,53.7047,53.7337,26053.0
2024-08-30 15:30:00,55.64,55.73,55.63,55.73,47788.0,53.7337,53.8206,53.724,53.8206,47788.0
2024-08-30 15:35:00,55.73,55.92,55.73,55.9,45904.0,53.8206,54.0041,53.8206,53.9848,45904.0
2024-08-30 15:40:00,55.9,55.9,55.75,55.8,39899.0,53.9848,53.9848,53.8399,53.8882,39899.0
2024-08-30 15:45:00,55.8,55.85,55.75,55.85,49943.0,53.8882,53.9365,53.8399,53.9365,49943.0
2024-08-30 15:50:00,55.86,55.95,55.75,55.93,155331.0,53.9461,54.033,53.8399,54.0137,155331.0
2024-08-30 15:55:00,55.93,55.97,55.87,55.87,349450.0,54.0137,54.0524,53.9558,53.9558,349450.0
2024-09-03 09:30:00,55.69,55.89,55.65,55.82,83119.0,53.7819,53.9751,53.7433,53.9075,83119.0
2024-09-03 09:35:00,55.84,55.94,55.72,55.8,26603.0,53.9268,54.0234,53.8109,53.8882,26603.0
2024-09-03 09:40:00,55.8,55.94,55.77,55.81,26311.0,53.8882,54.0234,53.8592,53.8978,26311.0
2024-09-03 09:45:00,55.83,55.84,55.68,55.73,23530.0,53.9171,53.9268,53.7723,53.8206,23530.0
2024-09-03 09:50:00,55.73,56.01,55.73,56.0,25080.0,53.8206,54.091,53.8206,54.0813,25080.0
2024-09-03 09:55:00,56.01,56.13,55.93,56.07,17194.0,54.091,54.2069,54.0137,54.1489,17194.0
2024-09-03 10:00:00,56.06,56.13,55.88,55.98,28484.0,54.1393,54.2069,53.9654,54.062,28484.0
2024-09-03 10:05:00,55.99,56.08,55.97,56.04,16646.0,54.0717,54.1586,54.0524,54.12,16646.0
2024-09-03 10:10:00,56.04,56.15,56.04,56.12,34018.0,54.12,54.2262,54.12,54.1972,34018.0
2024-09-03 10:15:00,56.12,56.14,56.07,56.11,24191.0,54.1972,54.2165,54.1489,54.1876,24191.0
2024-09-03 10:20:00,56.1,56.17,56.04,56.06,31276.0,54.1779,54.2455,54.12,54.1393,31276.0
2024-09-03 10:25:00,56.06,56.12,56.04,56.12,13462.0,54.1393,54.1972,54.12,54.1972,13462.0
2024-09-03 10:30:00,56.13,56.26,56.12,56.19,29162.0,54.2069,54.3324,54.1972,54.2648,29162.0
2024-09-03 10:35:00,56.18,56.28,56.16,56.28,24172.0,54.2552,54.3517,54.2358,54.3517,24172.0
2024-09-03 10:40:00,56.27,56.35,56.22,56.32,28623.0,54.3421,54.4193,54.2938,54.3904,28623.0
2024-09-03 10:45:00,56.34,56.41,56.28,56.41,18482.0,54.4097,54.4773,54.3517,54.4773,18482.0
2024-09-03 10:50:00,56.41,56.44,56.33,56.33,29575.0,54.4773,54.5062,54.4,54.4,29575.0
2024-09-03 10:55:00,56.35,56.39,56.29,56.38,35701.0,54.4193,54.458,54.3614,54.4483,35701.0
2024-09-03 11:00:00,56.37,56.4,56.33,56.38,23146.0,54.4386,54.4676,54.4,54.4483,23146.0
2024-09-03 11:05:00,56.37,56.47,56.36,56.41,25846.0,54.4386,54.5352,54.429,54.4773,25846.0
2024-09-03 11:10:00,56.41,56.42,56.33,56.36,23335.0,54.4773,54.4869,54.4,54.429,23335.0
2024-09-03 11:15:00,56.37,56.38,56.32,56.35,12520.0,54.4386,54.4483,54.3904,54.4193,12520.0
2024-09-03 11:20:00,56.37,56.58,56.36,56.58,34761.0,54.4386,54.6415,54.429,54.6415,34761.0
2024-09-03 11:25:00,56.57,56.73,56.57,56.63,63237.0,54.6318,54.7863,54.6318,54.6897,63237.0
2024-09-03 11:30:00,56.64,56.7,56.64,56.68,19671.0,54.6994,54.7573,54.6994,54.738,19671.0
2024-09-03 11:35:00,56.68,56.69,56.46,56.47,22730.0,54.738,54.7477,54.5256,54.5352,22730.0
2024-09-03 11:40:00,56.47,56.56,56.47,56.53,22876.0,54.5352,54.6221,54.5352,54.5932,22876.0
2024-09-03 11:45:00,56.54,56.57,56.49,56.54,26197.0,54.6028,54.6318,54.5545,54.6028,26197.0
2024-09-03 11:50:00,56.54,56.54,56.47,56.49,11821.0,54.6028,54.6028,54.5352,54.5545,11821.0
2024-09-03 11:55:00,56.49,56.52,56.47,56.48,17095.0,54.5545,54.5835,54.5352,54.5449,17095.0
2024-09-03 12:00:00,56.47,56.51,56.45,56.5,11851.0,54.5352,54.5739,54.5159,54.5642,11851.0
2024-09-03 12:05:00,56.5,56.55,56.47,56.51,12394.0,54.5642,54.6125,54.5352,54.5739,12394.0
2024-09-03 12:10:00,56.5,56.65,56.48,56.65,39166.0,54.5642,54.7091,54.5449,54.7091,39166.0
2024-09-03 12:15:00,56.65,56.65,56.56,56.58,12781.0,54.7091,54.7091,54.6221,54.6415,12781.0
2024-09-03 12:20:00,56.57,56.62,56.57,56.61,12078.0,54.6318,54.6801,54.6318,54.6704,12078.0
2024-09-03 12:25:00,56.6,56.67,56.57,56.67,14894.0,54.6608,54.7284,54.6318,54.7284,14894.0
2024-09-03 12:30:00,56.66,56.67,56.63,56.65,6855.0,54.7187,54.7284,54.6897,54.7091,6855.0
2024-09-03 12:35:00,56.65,56.7,56.61,56.63,24618.0,54.7091,54.7573,54.6704,54.6897,24618.0
2024-09-03 12:40:00,56.65,56.69,56.65,56.66,8773.0,54.7091,54.7477,54.7091,54.7187,8773.0
2024-09-03 12:45:00,56.67,56.68,56.58,56.59,11462.0,54.7284,54.738,54.6415,54.6511,11462.0
2024-09-03 12:50:00,56.59,56.67,56.58,56.63,8334.0,54.6511,54.7284,54.6415,54.6897,8334.0
2024-09-03 12:55:00,56.63,56.68,56.6,56.65,4770.0,54.6897,54.738,54.6608,54.7091,4770.0
2024-09-03 13:00:00,56.65,56.68,56.62,56.66,7271.0,54.7091,54.738,54.6801,54.7187,7271.0
2024-09-03 13:05:00,56.66,56.74,56.65,56.73,9395.0,54.7187,54.796,54.7091,54.7863,9395.0
2024-09-03 13:10:00,56.74,56.75,56.7,56.73,14547.0,54.796,54.8056,54.7573,54.7863,14547.0
2024-09-03 13:15:00,56.73,56.77,56.72,56.76,7005.0,54.7863,54.8249,54.7767,54.8153,7005.0
2024-09-03 13:20:00,56.76,56.81,56.73,56.75,10666.0,54.8153,54.8636,54.7863,54.8056,10666.0
2024-09-03 13:25:00,56.75,56.79,56.74,56.75,6744.0,54.8056,54.8443,54.796,54.8056,6744.0
2024-09-03 13:30:00,56.74,56.75,56.65,56.66,8090.0,54.796,54.8056,54.7091,54.7187,8090.0
2024-09-03 13:35:00,56.65,56.71,56.65,56.7,11307.0,54.7091,54.767,54.7091,54.7573,11307.0
2024-09-03 13:40:00,56.69,56.7,56.61,56.69,25147.0,54.7477,54.7573,54.6704,54.7477,25147.0
2024-09-03 13:45:00,56.71,56.76,56.69,56.74,15176.0,54.767,54.8153,54.7477,54.796,15176.0
2024-09-03 13:50:00,56.76,56.85,56.76,56.8,44616.0,54.8153,54.9022,54.8153,54.8539,44616.0
2024-09-03 13:55:00,56.81,56.84,56.79,56.8,29883.0,54.8636,54.8925,54.8443,54.8539,29883.0
2024-09-03 14:00:00,56.79,56.87,56.77,56.86,8292.0,54.8443,54.9215,54.8249,54.9119,8292.0
2024-09-03 14:05:00,56.85,56.98,56.85,56.98,18655.0,54.9022,55.0277,54.9022,55.0277,18655.0
2024-09-03 14:10:00,56.98,57.08,56.96,57.07,41888.0,55.0277,55.1243,55.0084,55.1147,41888.0
2024-09-03 14:15:00,57.07,57.12,57.06,57.12,19938.0,55.1147,55.163,55.105,55.163,19938.0
2024-09-03 14:20:00,57.11,57.13,57.07,57.11,15104.0,55.1533,55.1726,55.1147,55.1533,15104.0
2024-09-03 14:25:00,57.12,57.15,57.08,57.1,18298.0,55.163,55.1919,55.1243,55.1436,18298.0
2024-09-03 14:30:00,57.09,57.1,57.02,57.08,15572.0,55.134,55.1436,55.0664,55.1243,15572.0
2024-09-03 14:35:00,57.07,57.1,57.04,57.09,21022.0,55.1147,55.1436,55.0857,55.134,21022.0
2024-09-03 14:40:00,57.09,57.15,57.09,57.14,15162.0,55.134,55.1919,55.134,55.1823,15162.0
2024-09-03 14:45:00,57.14,57.15,57.09,57.1,16026.0,55.1823,55.1919,55.134,55.1436,16026.0
2024-09-03 14:50:00,57.1,57.13,57.1,57.1,18168.0,55.1436,55.1726,55.1436,55.1436,18168.0
2024-09-03 14:55:00,57.11,57.11,56.92,56.92,63572.0,55.1533,55.1533,54.9698,54.9698,63572.0
2024-09-03 15:00:00,56.91,56.92,56.85,56.91,21409.0,54.9601,54.9698,54.9022,54.9601,21409.0
2024-09-03 15:05:00,56.9,56.94,56.86,56.9,25187.0,54.9505,54.9891,54.9119,54.9505,25187.0
2024-09-03 15:10:00,56.9,56.91,56.85,56.86,50772.0,54.9505,54.9601,54.9022,54.9119,50772.0
2024-09-03 15:15:00,56.85,56.91,56.83,56.85,32117.0,54.9022,54.9601,54.8829,54.9022,32117.0
2024-09-03 15:20:00,56.83,56.85,56.78,56.84,22561.0,54.8829,54.9022,54.8346,54.8925,22561.0
2024-09-03 15:25:00,56.84,56.85,56.81,56.83,49545.0,54.8925,54.9022,54.8636,54.8829,49545.0
2024-09-03 15:30:00,56.83,56.85,56.79,56.85,29206.0,54.8829,54.9022,54.8443,54.9022,29206.0
2024-09-03 15:35:00,56.85,56.85,56.65,56.67,30273.0,54.9022,54.9022,54.7091,54.7284,30273.0
2024-09-03 15:40:00,56.67,56.75,56.62,56.7,82754.0,54.7284,54.8056,54.6801,54.7573,82754.0
2024-09-03 15:45:00,56.71,56.71,56.61,56.67,86770.0,54.767,54.767,54.6704,54.7284,86770.0
2024-09-03 15:50:00,56.68,56.78,56.6,56.64,151559.0,54.738,54.8346,54.6608,54.6994,151559.0
2024-09-03 15:55:00,56.65,56.74,56.64,56.73,254306.0,54.7091,54.796,54.6994,54.7863,254306.0
2024-09-04 09:30:00,57.08,57.39,56.87,57.38,92379.0,55.1243,55.4237,54.9215,55.414,92379.0
2024-09-04 09:35:00,57.41,57.57,57.34,57.39,73639.0,55.443,55.5975,55.3754,55.4237,73639.0
2024-09-04 09:40:00,57.39,57.45,57.24,57.29,24966.0,55.4237,55.4816,55.2788,55.3271,24966.0
2024-09-04 09:45:00,57.28,57.38,57.19,57.29,18424.0,55.3175,55.414,55.2306,55.3271,18424.0
2024-09-04 09:50:00,57.36,57.54,57.35,57.53,28183.0,55.3947,55.5686,55.3851,55.5589,28183.0
2024-09-04 09:55:00,57.52,57.68,57.49,57.61,25176.0,55.5492,55.7038,55.5203,55.6362,25176.0
2024-09-04 10:00:00,57.63,57.73,57.48,57.49,62937.0,55.6555,55.7521,55.5106,55.5203,62937.0
2024-09-04 10:05:00,57.49,57.52,57.29,57.3,24364.0,55.5203,55.5492,55.3271,55.3368,24364.0
2024-09-04 10:10:00,57.3,57.35,57.2,57.27,19885.0,55.3368,55.3851,55.2402,55.3078,19885.0
2024-09-04 10:15:00,57.25,57.31,57.18,57.2,21029.0,55.2885,55.3464,55.2209,55.2402,21029.0
2024-09-04 10:20:00,57.21,57.26,57.17,57.24,16682.0,55.2499,55.2982,55.2112,55.2788,16682.0
2024-09-04 10:25:00,57.27,57.27,57.18,57.25,14084.0,55.3078,55.3078,55.2209,55.2885,14084.0
2024-09-04 10:30:00,57.25,57.27,57.15,57.16,19773.0,55.2885,55.3078,55.1919,55.2016,19773.0
2024-09-04 10:35:00,57.16,57.21,57.14,57.15,25895.0,55.2016,55.2499,55.1823,55.1919,25895.0
2024-09-04 10:40:00,57.15,57.21,57.08,57.08,16739.0,55.1919,55.2499,55.1243,55.1243,16739.0
2024-09-04 10:45:00,57.09,57.19,57.08,57.12,18944.0,55.134,55.2306,55.1243,55.163,18944.0
2024-09-04 10:50:00,57.11,57.18,57.08,57.17,17639.0,55.1533,55.2209,55.1243,55.2112,17639.0
2024-09-04 10:55:00,57.17,57.18,57.1,57.17,13955.0,55.2112,55.2209,55.1436,55.2112,13955.0
2024-09-04 11:00:00,57.17,57.2,57.1,57.13,10305.0,55.2112,55.2402,55.1436,55.1726,10305.0
2024-09-04 11:05:00,57.13,57.19,57.09,57.19,8620.0,55.1726,55.2306,55.134,55.2306,8620.0
2024-09-04 11:10:00,57.18,57.24,57.17,57.2,10782.0,55.2209,55.2788,55.2112,55.2402,10782.0
2024-09-04 11:15:00,57.21,57.27,57.16,57.26,8320.0,55.2499,55.3078,55.2016,55.2982,8320.0
2024-09-04 11:20:00,57.27,57.35,57.26,57.33,22015.0,55.3078,55.3851,55.2982,55.3658,22015.0
2024-09-04 11:25:00,57.34,57.4,57.29,57.37,16346.0,55.3754,55.4334,55.3271,55.4044,16346.0
2024-09-04 11:30:00,57.33,57.33,57.28,57.31,8454.0,55.3658,55.3658,55.3175,55.3464,8454.0
2024-09-04 11:35:00,57.33,57.38,57.31,57.35,9656.0,55.3658,55.414,55.3464,55.3851,9656.0
2024-09-04 11:40:00,57.36,57.42,57.35,57.42,21492.0,55.3947,55.4527,55.3851,55.4527,21492.0
2024-09-04 11:45:00,57.41,57.42,57.31,57.31,8802.0,55.443,55.4527,55.3464,55.3464,8802.0
2024-09-04 11:50:00,57.31,57.35,57.3,57.33,14738.0,55.3464,55.3851,55.3368,55.3658,14738.0
2024-09-04 11:55:00,57.33,57.35,57.29,57.33,9450.0,55.3658,55.3851,55.3271,55.3658,9450.0
2024-09-04 12:00:00,57.34,57.34,57.25,57.29,5248.0,55.3754,55.3754,55.2885,55.3271,5248.0
2024-09-04 12:05:00,57.28,57.3,57.24,57.27,17890.0,55.3175,55.3368,55.2788,55.3078,17890.0
2024-09-04 12:10:00,57.26,57.29,57.23,57.27,7970.0,55.2982,55.3271,55.2692,55.3078,7970.0
2024-09-04 12:15:00,57.27,57.28,57.23,57.24,10731.0,55.3078,55.3175,55.2692,55.2788,10731.0
2024-09-04 12:20:00,57.23,57.27,57.2,57.27,6532.0,55.2692,55.3078,55.2402,55.3078,6532.0
2024-09-04 12:25:00,57.27,57.3,57.25,57.26,4422.0,55.3078,55.3368,55.2885,55.2982,4422.0
2024-09-04 12:30:00,57.27,57.29,57.23,57.24,5446.0,55.3078,55.3271,55.2692,55.2788,5446.0
2024-09-04 12:35:00,57.26,57.26,57.2,57.23,4081.0,55.2982,55.2982,55.2402,55.2692,4081.0
2024-09-04 12:40:00,57.23,57.27,57.2,57.21,12937.0,55.2692,55.3078,55.2402,55.2499,12937.0
2024-09-04 12:45:00,57.2,57.25,57.19,57.25,7951.0,55.2402,55.2885,55.2306,55.2885,7951.0
2024-09-04 12:50:00,57.26,57.28,57.24,57.26,9119.0,55.2982,55.3175,55.2788,55.2982,9119.0
2024-09-04 12:55:00,57.25,57.27,57.14,57.19,8501.0,55.2885,55.3078,55.1823,55.2306,8501.0
2024-09-04 13:00:00,57.19,57.22,57.1,57.1,8592.0,55.2306,55.2595,55.1436,55.1436,8592.0
2024-09-04 13:05:00,57.1,57.12,57.06,57.12,7464.0,55.1436,55.163,55.105,55.163,7464.0
2024-09-04 13:10:00,57.11,57.18,57.11,57.17,9891.0,55.1533,55.2209,55.1533,55.2112,9891.0
2024-09-04 13:15:00,57.16,57.16,57.13,57.14,13814.0,55.2016,55.2016,55.1726,55.1823,13814.0
2024-09-04 13:20:00,57.15,57.15,57.1,57.12,14376.0,55.1919,55.1919,55.1436,55.163,14376.0
2024-09-04 13:25:00,57.13,57.14,57.06,57.11,10561.0,55.1726,55.1823,55.105,55.1533,10561.0
2024-09-04 13:30:00,57.09,57.09,56.97,56.98,9648.0,55.134,55.134,55.0181,55.0277,9648.0
2024-09-04 13:35:00,56.98,57.01,56.94,56.99,5784.0,55.0277,55.0567,54.9891,55.0374,5784.0
2024-09-04 13:40:00,56.99,57.05,56.99,57.05,10206.0,55.0374,55.0953,55.0374,55.0953,10206.0
2024-09-04 13:45:00,57.03,57.06,56.98,56.98,6544.0,55.076,55.105,55.0277,55.0277,6544.0
2024-09-04 13:50:00,56.99,57.06,56.98,57.06,10641.0,55.0374,55.105,55.0277,55.105,10641.0
2024-09-04 13:55:00,57.06,57.08,57.03,57.07,28194.0,55.105,55.1243,55.076,55.1147,28194.0
2024-09-04 14:00:00,57.08,57.11,57.01,57.11,11773.0,55.1243,55.1533,55.0567,55.1533,11773.0
2024-09-04 14:05:00,57.11,57.12,57.08,57.1,8506.0,55.1533,55.163,55.1243,55.1436,8506.0
2024-09-04 14:10:00,57.11,57.14,57.08,57.13,20396.0,55.1533,55.1823,55.1243,55.1726,20396.0
2024-09-04 14:15:00,57.13,57.14,57.1,57.12,11527.0,55.1726,55.1823,55.1436,55.163,11527.0
2024-09-04 14:20:00,57.1,57.12,57.04,57.06,11007.0,55.1436,55.163,55.0857,55.105,11007.0
2024-09-04 14:25:00,57.07,57.12,57.06,57.12,9472.0,55.1147,55.163,55.105,55.163,9472.0
2024-09-04 14:30:00,57.12,57.19,57.11,57.17,16635.0,55.163,55.2306,55.1533,55.2112,16635.0
2024-09-04 14:35:00,57.16,57.23,57.15,57.2,10555.0,55.2016,55.2692,55.1919,55.2402,10555.0
2024-09-04 14:40:00,57.2,57.25,57.19,57.23,8637.0,55.2402,55.2885,55.2306,55.2692,8637.0
2024-09-04 14:45:00,57.23,57.31,57.2,57.31,11235.0,55.2692,55.3464,55.2402,55.3464,11235.0
2024-09-04 14:50:00,57.32,57.35,57.3,57.33,14022.0,55.3561,55.3851,55.3368,55.3658,14022.0
2024-09-04 14:55:00,57.33,57.33,57.27,57.33,16897.0,55.3658,55.3658,55.3078,55.3658,16897.0
2024-09-04 15:00:00,57.32,57.33,57.25,57.3,15661.0,55.3561,55.3658,55.2885,55.3368,15661.0
2024-09-04 15:05:00,57.3,57.36,57.28,57.34,30400.0,55.3368,55.3947,55.3175,55.3754,30400.0
2024-09-04 15:10:00,57.34,57.39,57.33,57.35,17213.0,55.3754,55.4237,55.3658,55.3851,17213.0
2024-09-04 15:15:00,57.35,57.37,57.31,57.35,23448.0,55.3851,55.4044,55.3464,55.3851,23448.0
2024-09-04 15:20:00,57.35,57.41,57.34,57.41,34025.0,55.3851,55.443,55.3754,55.443,34025.0
2024-09-04 15:25:00,57.41,57.44,57.4,57.43,28571.0,55.443,55.472,55.4334,55.4623,28571.0
2024-09-04 15:30:00,57.43,57.45,57.36,57.39,41664.0,55.4623,55.4816,55.3947,55.4237,41664.0
2024-09-04 15:35:00,57.39,57.44,57.36,57.36,43282.0,55.4237,55.472,55.3947,55.3947,43282.0
2024-09-04 15:40:00,57.37,57.37,57.28,57.35,59472.0,55.4044,55.4044,55.3175,55.3851,59472.0
2024-09-04 15:45:00,57.34,57.49,57.33,57.49,47430.0,55.3754,55.5203,55.3658,55.5203,47430.0
2024-09-04 15:50:00,57.48,57.58,57.44,57.49,96667.0,55.5106,55.6072,55.472,55.5203,96667.0
2024-09-04 15:55:00,57.48,57.55,57.43,57.48,279703.0,55.5106,55.5782,55.4623,55.5106,279703.0
2024-09-05 09:30:00,57.97,58.13,57.77,57.82,110038.0,55.9838,56.1383,55.7907,55.839,110038.0
2024-09-05 09:35:00,57.8,57.86,57.68,57.73,16712.0,55.8197,55.8776,55.7038,55.7521,16712.0
2024-09-05 09:40:00,57.69,57.81,57.69,57.79,17381.0,55.7134,55.8293,55.7134,55.81,17381.0
2024-09-05 09:45:00,57.78,57.84,57.69,57.69,21931.0,55.8003,55.8583,55.7134,55.7134,21931.0
2024-09-05 09:50:00,57.7,57.86,57.69,57.82,15314.0,55.7231,55.8776,55.7134,55.839,15314.0
2024-09-05 09:55:00,57.8,57.84,57.74,57.83,18855.0,55.8197,55.8583,55.7617,55.8486,18855.0
2024-09-05 10:00:00,57.83,57.83,57.57,57.65,43153.0,55.8486,55.8486,55.5975,55.6748,43153.0
2024-09-05 10:05:00,57.66,57.72,57.61,57.72,22444.0,55.6844,55.7424,55.6362,55.7424,22444.0
2024-09-05 10:10:00,57.73,57.81,57.69,57.79,77416.0,55.7521,55.8293,55.7134,55.81,77416.0
2024-09-05 10:15:00,57.79,57.81,57.7,57.73,25156.0,55.81,55.8293,55.7231,55.7521,25156.0
2024-09-05 10:20:00,57.73,57.73,57.55,57.57,63696.0,55.7521,55.7521,55.5782,55.5975,63696.0
2024-09-05 10:25:00,57.57,57.68,57.56,57.67,42977.0,55.5975,55.7038,55.5879,55.6941,42977.0
2024-09-05 10:30:00,57.67,57.72,57.66,57.69,21102.0,55.6941,55.7424,55.6844,55.7134,21102.0
2024-09-05 10:35:00,57.68,57.68,57.52,57.53,29242.0,55.7038,55.7038,55.5492,55.5589,29242.0
2024-09-05 10:40:00,57.52,57.57,57.5,57.52,25056.0,55.5492,55.5975,55.5299,55.5492,25056.0
2024-09-05 10:45:00,57.52,57.53,57.45,57.5,44370.0,55.5492,55.5589,55.4816,55.5299,44370.0
2024-09-05 10:50:00,57.5,57.54,57.39,57.41,19419.0,55.5299,55.5686,55.4237,55.443,19419.0
2024-09-05 10:55:00,57.41,57.42,57.35,57.41,16038.0,55.443,55.4527,55.3851,55.443,16038.0
2024-09-05 11:00:00,57.41,57.46,57.35,57.41,8581.0,55.443,55.4913,55.3851,55.443,8581.0
2024-09-05 11:05:00,57.42,57.44,57.38,57.41,10802.0,55.4527,55.472,55.414,55.443,10802.0
2024-09-05 11:10:00,57.4,57.4,57.27,57.28,14681.0,55.4334,55.4334,55.3078,55.3175,14681.0
2024-09-05 11:15:00,57.29,57.3,57.25,57.28,10170.0,55.3271,55.3368,55.2885,55.3175,10170.0
2024-09-05 11:20:00,57.29,57.3,57.24,57.28,15894.0,55.3271,55.3368,55.2788,55.3175,15894.0
2024-09-05 11:25:00,57.27,57.32,57.26,57.31,14812.0,55.3078,55.3561,55.2982,55.3464,14812.0
2024-09-05 11:30:00,57.32,57.36,57.32,57.35,14180.0,55.3561,55.3947,55.3561,55.3851,14180.0
2024-09-05 11:35:00,57.35,57.37,57.24,57.26,12043.0,55.3851,55.4044,55.2788,55.2982,12043.0
2024-09-05 11:40:00,57.26,57.29,57.24,57.29,21629.0,55.2982,55.3271,55.2788,55.3271,21629.0
2024-09-05 11:45:00,57.3,57.35,57.3,57.31,13064.0,55.3368,55.3851,55.3368,55.3464,13064.0
2024-09-05 11:50:00,57.31,57.32,57.26,57.28,9258.0,55.3464,55.3561,55.2982,55.3175,9258.0
2024-09-05 11:55:00,57.28,57.29,57.23,57.25,9859.0,55.3175,55.3271,55.2692,55.2885,9859.0
2024-09-05 12:00:00,57.22,57.25,57.21,57.23,12656.0,55.2595,55.2885,55.2499,55.2692,12656.0
2024-09-05 12:05:00,57.22,57.24,57.17,57.18,9654.0,55.2595,55.2788,55.2112,55.2209,9654.0
2024-09-05 12:10:00,57.19,57.21,57.11,57.14,5613.0,55.2306,55.2499,55.1533,55.1823,5613.0
2024-09-05 12:15:00,57.13,57.15,57.06,57.07,25000.0,55.1726,55.1919,55.105,55.1147,25000.0
2024-09-05 12:20:00,57.07,57.09,57.06,57.09,9798.0,55.1147,55.134,55.105,55.134,9798.0
2024-09-05 12:25:00,57.08,57.15,57.07,57.15,14456.0,55.1243,55.1919,55.1147,55.1919,14456.0
2024-09-05 12:30:00,57.14,57.17,57.14,57.16,3655.0,55.1823,55.2112,55.1823,55.2016,3655.0
2024-09-05 12:35:00,57.16,57.17,57.12,57.15,6116.0,55.2016,55.2112,55.163,55.1919,6116.0
2024-09-05 12:40:00,57.16,57.18,57.14,57.15,5763.0,55.2016,55.2209,55.1823,55.1919,5763.0
2024-09-05 12:45:00,57.15,57.23,57.14,57.21,7863.0,55.1919,55.2692,55.1823,55.2499,7863.0
2024-09-05 12:50:00,57.22,57.26,57.21,57.24,7015.0,55.2595,55.2982,55.2499,55.2788,7015.0
2024-09-05 12:55:00,57.23,57.28,57.22,57.25,8553.0,55.2692,55.3175,55.2595,55.2885,8553.0
2024-09-05 13:00:00,57.25,57.26,57.19,57.21,8203.0,55.2885,55.2982,55.2306,55.2499,8203.0
2024-09-05 13:05:00,57.21,57.21,57.16,57.17,7855.0,55.2499,55.2499,55.2016,55.2112,7855.0
2024-09-05 13:10:00,57.18,57.2,57.15,57.18,5988.0,55.2209,55.2402,55.1919,55.2209,5988.0
2024-09-05 13:15:00,57.18,57.22,57.16,57.22,10340.0,55.2209,55.2595,55.2016,55.2595,10340.0
2024-09-05 13:20:00,57.21,57.23,57.2,57.22,6559.0,55.2499,55.2692,55.2402,55.2595,6559.0
2024-09-05 13:25:00,57.23,57.25,57.18,57.2,6187.0,55.2692,55.2885,55.2209,55.2402,6187.0
2024-09-05 13:30:00,57.2,57.2,57.16,57.18,5764.0,55.2402,55.2402,55.2016,55.2209,5764.0
2024-09-05 13:35:00,57.19,57.25,57.18,57.23,12665.0,55.2306,55.2885,55.2209,55.2692,12665.0
2024-09-05 13:40:00,57.23,57.25,57.2,57.24,6018.0,55.2692,55.2885,55.2402,55.2788,6018.0
2024-09-05 13:45:00,57.25,57.29,57.22,57.23,8978.0,55.2885,55.3271,55.2595,55.2692,8978.0
2024-09-05 13:50:00,57.23,57.25,57.19,57.2,10091.0,55.2692,55.2885,55.2306,55.2402,10091.0
2024-09-05 13:55:00,57.2,57.27,57.19,57.26,6161.0,55.2402,55.3078,55.2306,55.2982,6161.0
2024-09-05 14:00:00,57.26,57.32,57.25,57.31,4127.0,55.2982,55.3561,55.2885,55.3464,4127.0
2024-09-05 14:05:00,57.31,57.37,57.31,57.35,6532.0,55.3464,55.4044,55.3464,55.3851,6532.0
2024-09-05 14:10:00,57.36,57.36,57.31,57.32,10258.0,55.3947,55.3947,55.3464,55.3561,10258.0
2024-09-05 14:15:00,57.31,57.35,57.3,57.34,12022.0,55.3464,55.3851,55.3368,55.3754,12022.0
2024-09-05 14:20:00,57.34,57.35,57.31,57.34,7241.0,55.3754,55.3851,55.3464,55.3754,7241.0
2024-09-05 14:25:00,57.35,57.35,57.29,57.3,7225.0,55.3851,55.3851,55.3271,55.3368,7225.0
2024-09-05 14:30:00,57.3,57.39,57.27,57.38,11453.0,55.3368,55.4237,55.3078,55.414,11453.0
2024-09-05 14:35:00,57.39,57.43,57.39,57.41,10688.0,55.4237,55.4623,55.4237,55.443,10688.0
2024-09-05 14:40:00,57.41,57.42,57.37,57.38,6343.0,55.443,55.4527,55.4044,55.414,6343.0
2024-09-05 14:45:00,57.39,57.4,57.35,57.36,6421.0,55.4237,55.4334,55.3851,55.3947,6421.0
2024-09-05 14:50:00,57.36,57.37,57.32,57.33,7118.0,55.3947,55.4044,55.3561,55.3658,7118.0
2024-09-05 14:55:00,57.32,57.32,57.28,57.31,8827.0,55.3561,55.3561,55.3175,55.3464,8827.0
2024-09-05 15:00:00,57.31,57.32,57.27,57.31,7661.0,55.3464,55.3561,55.3078,55.3464,7661.0
2024-09-05 15:05:00,57.3,57.32,57.29,57.32,13726.0,55.3368,55.3561,55.3271,55.3561,13726.0
2024-09-05 15:10:00,57.32,57.32,57.26,57.28,7169.0,55.3561,55.3561,55.2982,55.3175,7169.0
2024-09-05 15:15:00,57.27,57.27,57.21,57.21,8820.0,55.3078,55.3078,55.2499,55.2499,8820.0
2024-09-05 15:20:00,57.22,57.23,57.17,57.19,11354.0,55.2595,55.2692,55.2112,55.2306,11354.0
2024-09-05 15:25:00,57.18,57.25,57.17,57.25,19060.0,55.2209,55.2885,55.2112,55.2885,19060.0
2024-09-05 15:30:00,57.25,57.36,57.24,57.36,28090.0,55.2885,55.3947,55.2788,55.3947,28090.0
2024-09-05 15:35:00,57.36,57.41,57.33,57.35,32187.0,55.3947,55.443,55.3658,55.3851,32187.0
2024-09-05 15:40:00,57.34,57.36,57.23,57.27,33544.0,55.3754,55.3947,55.2692,55.3078,33544.0
2024-09-05 15:45:00,57.27,57.28,57.19,57.25,50397.0,55.3078,55.3175,55.2306,55.2885,50397.0
2024-09-05 15:50:00,57.26,57.3,57.18,57.29,57473.0,55.2982,55.3368,55.2209,55.3271,57473.0
2024-09-05 15:55:00,57.28,57.36,57.26,57.34,172331.0,55.3175,55.3947,55.2982,55.3754,172331.0
2024-09-06 09:30:00,57.49,57.76,57.3,57.75,51360.0,55.5203,55.781,55.3368,55.7714,51360.0
2024-09-06 09:35:00,57.74,57.76,57.66,57.73,15050.0,55.7617,55.781,55.6844,55.7521,15050.0
2024-09-06 09:40:00,57.7,57.77,57.61,57.67,12830.0,55.7231,55.7907,55.6362,55.6941,12830.0
2024-09-06 09:45:00,57.68,57.75,57.64,57.65,16202.0,55.7038,55.7714,55.6651,55.6748,16202.0
2024-09-06 09:50:00,57.64,57.73,57.62,57.7,15164.0,55.6651,55.7521,55.6458,55.7231,15164.0
2024-09-06 09:55:00,57.7,57.71,57.58,57.67,11653.0,55.7231,55.7327,55.6072,55.6941,11653.0
2024-09-06 10:00:00,57.69,57.84,57.69,57.77,46627.0,55.7134,55.8583,55.7134,55.7907,46627.0
2024-09-06 10:05:00,57.73,57.76,57.59,57.64,23368.0,55.7521,55.781,55.6168,55.6651,23368.0
2024-09-06 10:10:00,57.63,57.71,57.6,57.71,16632.0,55.6555,55.7327,55.6265,55.7327,16632.0
2024-09-06 10:15:00,57.69,57.7,57.57,57.62,19397.0,55.7134,55.7231,55.5975,55.6458,19397.0
2024-09-06 10:20:00,57.62,57.69,57.6,57.65,38519.0,55.6458,55.7134,55.6265,55.6748,38519.0
2024-09-06 10:25:00,57.66,57.69,57.62,57.69,19972.0,55.6844,55.7134,55.6458,55.7134,19972.0
2024-09-06 10:30:00,57.7,57.72,57.64,57.7,8603.0,55.7231,55.7424,55.6651,55.7231,8603.0
2024-09-06 10:35:00,57.7,57.71,57.64,57.7,17469.0,55.7231,55.7327,55.6651,55.7231,17469.0
2024-09-06 10:40:00,57.71,57.77,57.71,57.72,27883.0,55.7327,55.7907,55.7327,55.7424,27883.0
2024-09-06 10:45:00,57.73,57.74,57.66,57.7,10256.0,55.7521,55.7617,55.6844,55.7231,10256.0
2024-09-06 10:50:00,57.7,57.7,57.51,57.56,26107.0,55.7231,55.7231,55.5396,55.5879,26107.0
2024-09-06 10:55:00,57.56,57.62,57.56,57.59,9089.0,55.5879,55.6458,55.5879,55.6168,9089.0
2024-09-06 11:00:00,57.61,57.86,57.6,57.86,40295.0,55.6362,55.8776,55.6265,55.8776,40295.0
2024-09-06 11:05:00,57.84,57.84,57.69,57.69,9791.0,55.8583,55.8583,55.7134,55.7134,9791.0
2024-09-06 11:10:00,57.67,57.72,57.59,57.61,11133.0,55.6941,55.7424,55.6168,55.6362,11133.0
2024-09-06 11:15:00,57.61,57.66,57.61,57.64,6416.0,55.6362,55.6844,55.6362,55.6651,6416.0
2024-09-06 11:20:00,57.65,57.69,57.63,57.66,9001.0,55.6748,55.7134,55.6555,55.6844,9001.0
2024-09-06 11:25:00,57.67,57.72,57.65,57.68,11868.0,55.6941,55.7424,55.6748,55.7038,11868.0
2024-09-06 11:30:00,57.68,57.74,57.65,57.71,12371.0,55.7038,55.7617,55.6748,55.7327,12371.0
2024-09-06 11:35:00,57.71,57.74,57.68,57.72,16200.0,55.7327,55.7617,55.7038,55.7424,16200.0
2024-09-06 11:40:00,57.71,57.71,57.66,57.68,9069.0,55.7327,55.7327,55.6844,55.7038,9069.0
2024-09-06 11:45:00,57.68,57.68,57.59,57.63,9165.0,55.7038,55.7038,55.6168,55.6555,9165.0
2024-09-06 11:50:00,57.62,57.63,57.53,57.54,6509.0,55.6458,55.6555,55.5589,55.5686,6509.0
2024-09-06 11:55:00,57.56,57.6,57.53,57.56,9651.0,55.5879,55.6265,55.5589,55.5879,9651.0
2024-09-06 12:00:00,57.55,57.58,57.52,57.55,6125.0,55.5782,55.6072,55.5492,55.5782,6125.0
2024-09-06 12:05:00,57.56,57.58,57.53,57.55,10830.0,55.5879,55.6072,55.5589,55.5782,10830.0
2024-09-06 12:10:00,57.56,57.58,57.5,57.51,3632.0,55.5879,55.6072,55.5299,55.5396,3632.0
2024-09-06 12:15:00,57.51,57.51,57.41,57.41,6891.0,55.5396,55.5396,55.443,55.443,6891.0
2024-09-06 12:20:00,57.4,57.46,57.39,57.44,10815.0,55.4334,55.4913,55.4237,55.472,10815.0
2024-09-06 12:25:00,57.45,57.47,57.4,57.43,9318.0,55.4816,55.501,55.4334,55.4623,9318.0
2024-09-06 12:30:00,57.44,57.49,57.44,57.49,9812.0,55.472,55.5203,55.472,55.5203,9812.0
2024-09-06 12:35:00,57.5,57.51,57.42,57.42,4383.0,55.5299,55.5396,55.4527,55.4527,4383.0
2024-09-06 12:40:00,57.43,57.47,57.42,57.45,6376.0,55.4623,55.501,55.4527,55.4816,6376.0
2024-09-06 12:45:00,57.44,57.44,57.37,57.38,8884.0,55.472,55.472,55.4044,55.414,8884.0
2024-09-06 12:50:00,57.37,57.39,57.34,57.37,13673.0,55.4044,55.4237,55.3754,55.4044,13673.0
2024-09-06 12:55:00,57.33,57.39,57.33,57.39,10450.0,55.3658,55.4237,55.3658,55.4237,10450.0
2024-09-06 13:00:00,57.37,57.37,57.33,57.33,2700.0,55.4044,55.4044,55.3658,55.3658,2700.0
2024-09-06 13:05:00,57.33,57.33,57.28,57.29,5301.0,55.3658,55.3658,55.3175,55.3271,5301.0
2024-09-06 13:10:00,57.3,57.36,57.29,57.32,11096.0,55.3368,55.3947,55.3271,55.3561,11096.0
2024-09-06 13:15:00,57.31,57.37,57.31,57.35,14381.0,55.3464,55.4044,55.3464,55.3851,14381.0
2024-09-06 13:20:00,57.35,57.47,57.34,57.46,11819.0,55.3851,55.501,55.3754,55.4913,11819.0
2024-09-06 13:25:00,57.45,57.46,57.42,57.44,15990.0,55.4816,55.4913,55.4527,55.472,15990.0
2024-09-06 13:30:00,57.44,57.44,57.41,57.43,29768.0,55.472,55.472,55.443,55.4623,29768.0
2024-09-06 13:35:00,57.43,57.46,57.4,57.46,21121.0,55.4623,55.4913,55.4334,55.4913,21121.0
2024-09-06 13:40:00,57.45,57.45,57.43,57.44,13325.0,55.4816,55.4816,55.4623,55.472,13325.0
2024-09-06 13:45:00,57.44,57.45,57.42,57.44,10468.0,55.472,55.4816,55.4527,55.472,10468.0
2024-09-06 13:50:00,57.43,57.46,57.38,57.42,16645.0,55.4623,55.4913,55.414,55.4527,16645.0
2024-09-06 13:55:00,57.42,57.45,57.41,57.43,7978.0,55.4527,55.4816,55.443,55.4623,7978.0
2024-09-06 14:00:00,57.43,57.43,57.29,57.29,41364.0,55.4623,55.4623,55.3271,55.3271,41364.0
2024-09-06 14:05:00,57.28,57.34,57.27,57.32,16552.0,55.3175,55.3754,55.3078,55.3561,16552.0
2024-09-06 14:10:00,57.3,57.3,57.16,57.17,8583.0,55.3368,55.3368,55.2016,55.2112,8583.0
2024-09-06 14:15:00,57.18,57.21,57.16,57.2,8013.0,55.2209,55.2499,55.2016,55.2402,8013.0
2024-09-06 14:20:00,57.22,57.24,57.13,57.15,10420.0,55.2595,55.2788,55.1726,55.1919,10420.0
2024-09-06 14:25:00,57.15,57.18,57.13,57.13,5284.0,55.1919,55.2209,55.1726,55.1726,5284.0
2024-09-06 14:30:00,57.14,57.15,57.08,57.09,9810.0,55.1823,55.1919,55.1243,55.134,9810.0
2024-09-06 14:35:00,57.1,57.14,57.07,57.14,16117.0,55.1436,55.1823,55.1147,55.1823,16117.0
2024-09-06 14:40:00,57.13,57.18,57.13,57.13,5195.0,55.1726,55.2209,55.1726,55.1726,5195.0
2024-09-06 14:45:00,57.14,57.15,57.1,57.13,17513.0,55.1823,55.1919,55.1436,55.1726,17513.0
2024-09-06 14:50:00,57.14,57.17,57.12,57.16,7411.0,55.1823,55.2112,55.163,55.2016,7411.0
2024-09-06 14:55:00,57.16,57.19,57.16,57.18,11020.0,55.2016,55.2306,55.2016,55.2209,11020.0
2024-09-06 15:00:00,57.18,57.21,57.16,57.2,9824.0,55.2209,55.2499,55.2016,55.2402,9824.0
2024-09-06 15:05:00,57.2,57.21,57.15,57.19,6607.0,55.2402,55.2499,55.1919,55.2306,6607.0
2024-09-06 15:10:00,57.19,57.25,57.19,57.25,14524.0,55.2306,55.2885,55.2306,55.2885,14524.0
2024-09-06 15:15:00,57.25,57.25,57.21,57.22,7331.0,55.2885,55.2885,55.2499,55.2595,7331.0
2024-09-06 15:20:00,57.2,57.26,57.2,57.24,9731.0,55.2402,55.2982,55.2402,55.2788,9731.0
2024-09-06 15:25:00,57.24,57.24,57.2,57.22,12471.0,55.2788,55.2788,55.2402,55.2595,12471.0
2024-09-06 15:30:00,57.21,57.24,57.11,57.11,23537.0,55.2499,55.2788,55.1533,55.1533,23537.0
2024-09-06 15:35:00,57.1,57.13,57.07,57.1,24425.0,55.1436,55.1726,55.1147,55.1436,24425.0
2024-09-06 15:40:00,57.09,57.11,57.07,57.08,17342.0,55.134,55.1533,55.1147,55.1243,17342.0
2024-09-06 15:45:00,57.08,57.13,57.06,57.12,24481.0,55.1243,55.1726,55.105,55.163,24481.0
2024-09-06 15:50:00,57.12,57.14,57.02,57.07,55963.0,55.163,55.1823,55.0664,55.1147,55963.0
2024-09-06 15:55:00,57.07,57.15,57.06,57.14,166360.0,55.1147,55.1919,55.105,55.1823,166360.0
2024-09-09 09:30:00,57.18,57.35,57.13,57.34,55967.0,55.2209,55.3851,55.1726,55.3754,55967.0
2024-09-09 09:35:00,57.37,57.39,57.15,57.15,12961.0,55.4044,55.4237,55.1919,55.1919,12961.0
2024-09-09 09:40:00,57.19,57.22,57.08,57.15,12530.0,55.2306,55.2595,55.1243,55.1919,12530.0
2024-09-09 09:45:00,57.16,57.23,57.09,57.21,19768.0,55.2016,55.2692,55.134,55.2499,19768.0
2024-09-09 09:50:00,57.2,57.28,57.18,57.27,40852.0,55.2402,55.3175,55.2209,55.3078,40852.0
2024-09-09 09:55:00,57.26,57.28,57.06,57.06,20769.0,55.2982,55.3175,55.105,55.105,20769.0
2024-09-09 10:00:00,57.07,57.1,56.89,56.93,78341.0,55.1147,55.1436,54.9408,54.9795,78341.0
2024-09-09 10:05:00,56.93,56.94,56.88,56.9,11400.0,54.9795,54.9891,54.9312,54.9505,11400.0
2024-09-09 10:10:00,56.9,56.98,56.82,56.98,12725.0,54.9505,55.0277,54.8732,55.0277,12725.0
2024-09-09 10:15:00,56.97,57.16,56.97,57.15,6811.0,55.0181,55.2016,55.0181,55.1919,6811.0
2024-09-09 10:20:00,57.18,57.24,57.15,57.17,6850.0,55.2209,55.2788,55.1919,55.2112,6850.0
2024-09-09 10:25:00,57.18,57.21,57.13,57.13,7831.0,55.2209,55.2499,55.1726,55.1726,7831.0
2024-09-09 10:30:00,57.14,57.24,57.13,57.22,13063.0,55.1823,55.2788,55.1726,55.2595,13063.0
2024-09-09 10:35:00,57.23,57.38,57.21,57.35,10832.0,55.2692,55.414,55.2499,55.3851,10832.0
2024-09-09 10:40:00,57.35,57.4,57.33,57.38,8038.0,55.3851,55.4334,55.3658,55.414,8038.0
2024-09-09 10:45:00,57.39,57.48,57.39,57.48,13883.0,55.4237,55.5106,55.4237,55.5106,13883.0
2024-09-09 10:50:00,57.48,57.52,57.45,57.48,10083.0,55.5106,55.5492,55.4816,55.5106,10083.0
2024-09-09 10:55:00,57.49,57.56,57.48,57.53,8556.0,55.5203,55.5879,55.5106,55.5589,8556.0
2024-09-09 11:00:00,57.53,57.54,57.44,57.44,22932.0,55.5589,55.5686,55.472,55.472,22932.0
2024-09-09 11:05:00,57.43,57.49,57.41,57.44,21460.0,55.4623,55.5203,55.443,55.472,21460.0
2024-09-09 11:10:00,57.46,57.48,57.39,57.42,11840.0,55.4913,55.5106,55.4237,55.4527,11840.0
2024-09-09 11:15:00,57.4,57.44,57.37,57.42,79967.0,55.4334,55.472,55.4044,55.4527,79967.0
2024-09-09 11:20:00,57.43,57.52,57.43,57.47,52612.0,55.4623,55.5492,55.4623,55.501,52612.0
2024-09-09 11:25:00,57.45,57.5,57.42,57.48,44549.0,55.4816,55.5299,55.4527,55.5106,44549.0
2024-09-09 11:30:00,57.5,57.58,57.49,57.52,22067.0,55.5299,55.6072,55.5203,55.5492,22067.0
2024-09-09 11:35:00,57.53,57.6,57.48,57.59,25699.0,55.5589,55.6265,55.5106,55.6168,25699.0
2024-09-09 11:40:00,57.61,57.64,57.59,57.6,10695.0,55.6362,55.6651,55.6168,55.6265,10695.0
2024-09-09 11:45:00,57.6,57.64,57.6,57.63,7794.0,55.6265,55.6651,55.6265,55.6555,7794.0
2024-09-09 11:50:00,57.63,57.64,57.49,57.49,14066.0,55.6555,55.6651,55.5203,55.5203,14066.0
2024-09-09 11:55:00,57.49,57.5,57.28,57.29,26266.0,55.5203,55.5299,55.3175,55.3271,26266.0
2024-09-09 12:00:00,57.29,57.34,57.27,57.34,37429.0,55.3271,55.3754,55.3078,55.3754,37429.0
2024-09-09 12:05:00,57.34,57.36,57.31,57.34,33318.0,55.3754,55.3947,55.3464,55.3754,33318.0
2024-09-09 12:10:00,57.37,57.39,57.35,57.37,6081.0,55.4044,55.4237,55.3851,55.4044,6081.0
2024-09-09 12:15:00,57.4,57.4,57.36,57.36,16314.0,55.4334,55.4334,55.3947,55.3947,16314.0
2024-09-09 12:20:00,57.35,57.35,57.3,57.32,20657.0,55.3851,55.3851,55.3368,55.3561,20657.0
2024-09-09 12:25:00,57.32,57.36,57.31,57.36,7728.0,55.3561,55.3947,55.3464,55.3947,7728.0
2024-09-09 12:30:00,57.37,57.39,57.35,57.37,102200.0,55.4044,55.4237,55.3851,55.4044,102200.0
2024-09-09 12:35:00,57.38,57.42,57.37,57.42,38966.0,55.414,55.4527,55.4044,55.4527,38966.0
2024-09-09 12:40:00,57.42,57.42,57.4,57.41,20819.0,55.4527,55.4527,55.4334,55.443,20819.0
2024-09-09 12:45:00,57.41,57.46,57.4,57.46,10861.0,55.443,55.4913,55.4334,55.4913,10861.0
2024-09-09 12:50:00,57.46,57.49,57.45,57.47,6368.0,55.4913,55.5203,55.4816,55.501,6368.0
2024-09-09 12:55:00,57.47,57.47,57.41,57.41,9665.0,55.501,55.501,55.443,55.443,9665.0
2024-09-09 13:00:00,57.42,57.42,57.35,57.35,32888.0,55.4527,55.4527,55.3851,55.3851,32888.0
2024-09-09 13:05:00,57.34,57.37,57.32,57.37,8606.0,55.3754,55.4044,55.3561,55.4044,8606.0
2024-09-09 13:10:00,57.37,57.37,57.31,57.34,91501.0,55.4044,55.4044,55.3464,55.3754,91501.0
2024-09-09 13:15:00,57.35,57.38,57.34,57.35,17768.0,55.3851,55.414,55.3754,55.3851,17768.0
2024-09-09 13:20:00,57.36,57.36,57.33,57.33,8815.0,55.3947,55.3947,55.3658,55.3658,8815.0
2024-09-09 13:25:00,57.34,57.36,57.32,57.33,17318.0,55.3754,55.3947,55.3561,55.3658,17318.0
2024-09-09 13:30:00,57.34,57.35,57.3,57.34,30706.0,55.3754,55.3851,55.3368,55.3754,30706.0
2024-09-09 13:35:00,57.34,57.37,57.31,57.36,45018.0,55.3754,55.4044,55.3464,55.3947,45018.0
2024-09-09 13:40:00,57.36,57.37,57.3,57.32,12934.0,55.3947,55.4044,55.3368,55.3561,12934.0
2024-09-09 13:45:00,57.32,57.32,57.29,57.3,14185.0,55.3561,55.3561,55.3271,55.3368,14185.0
2024-09-09 13:50:00,57.3,57.3,57.23,57.27,43611.0,55.3368,55.3368,55.2692,55.3078,43611.0
2024-09-09 13:55:00,57.26,57.34,57.24,57.29,34451.0,55.2982,55.3754,55.2788,55.3271,34451.0
2024-09-09 14:00:00,57.29,57.45,57.29,57.44,17184.0,55.3271,55.4816,55.3271,55.472,17184.0
2024-09-09 14:05:00,57.44,57.46,57.37,57.39,13748.0,55.472,55.4913,55.4044,55.4237,13748.0
2024-09-09 14:10:00,57.39,57.41,57.37,57.39,40944.0,55.4237,55.443,55.4044,55.4237,40944.0
2024-09-09 14:15:00,57.4,57.42,57.38,57.41,14256.0,55.4334,55.4527,55.414,55.443,14256.0
2024-09-09 14:20:00,57.4,57.41,57.34,57.38,31755.0,55.4334,55.443,55.3754,55.414,31755.0
2024-09-09 14:25:00,57.38,57.44,57.37,57.42,9656.0,55.414,55.472,55.4044,55.4527,9656.0
2024-09-09 14:30:00,57.42,57.44,57.39,57.41,19886.0,55.4527,55.472,55.4237,55.443,19886.0
2024-09-09 14:35:00,57.41,57.43,57.38,57.41,8520.0,55.443,55.4623,55.414,55.443,8520.0
2024-09-09 14:40:00,57.4,57.47,57.38,57.47,9772.0,55.4334,55.501,55.414,55.501,9772.0
2024-09-09 14:45:00,57.48,57.48,57.42,57.44,11843.0,55.5106,55.5106,55.4527,55.472,11843.0
2024-09-09 14:50:00,57.45,57.45,57.39,57.4,20498.0,55.4816,55.4816,55.4237,55.4334,20498.0
2024-09-09 14:55:00,57.4,57.4,57.34,57.36,9897.0,55.4334,55.4334,55.3754,55.3947,9897.0
2024-09-09 15:00:00,57.36,57.36,57.32,57.35,13395.0,55.3947,55.3947,55.3561,55.3851,13395.0
2024-09-09 15:05:00,57.35,57.39,57.34,57.37,23631.0,55.3851,55.4237,55.3754,55.4044,23631.0
2024-09-09 15:10:00,57.38,57.38,57.31,57.34,15620.0,55.414,55.414,55.3464,55.3754,15620.0
2024-09-09 15:15:00,57.34,57.34,57.28,57.29,53895.0,55.3754,55.3754,55.3175,55.3271,53895.0
2024-09-09 15:20:00,57.29,57.32,57.25,57.32,21904.0,55.3271,55.3561,55.2885,55.3561,21904.0
2024-09-09 15:25:00,57.31,57.33,57.29,57.33,22591.0,55.3464,55.3658,55.3271,55.3658,22591.0
2024-09-09 15:30:00,57.33,57.34,57.29,57.32,29264.0,55.3658,55.3754,55.3271,55.3561,29264.0
2024-09-09 15:35:00,57.32,57.38,57.3,57.32,30931.0,55.3561,55.414,55.3368,55.3561,30931.0
2024-09-09 15:40:00,57.32,57.32,57.28,57.29,35454.0,55.3561,55.3561,55.3175,55.3271,35454.0
2024-09-09 15:45:00,57.29,57.37,57.26,57.33,50929.0,55.3271,55.4044,55.2982,55.3658,50929.0
2024-09-09 15:50:00,57.33,57.34,57.25,57.32,104989.0,55.3658,55.3754,55.2885,55.3561,104989.0
2024-09-09 15:55:00,57.31,57.39,57.28,57.37,384292.0,55.3464,55.4237,55.3175,55.4044,384292.0
2024-09-10 09:30:00,57.64,57.77,57.56,57.71,85329.0,55.6651,55.7907,55.5879,55.7327,85329.0
2024-09-10 09:35:00,57.69,57.91,57.64,57.89,19468.0,55.7134,55.9259,55.6651,55.9066,19468.0
2024-09-10 09:40:00,57.91,57.93,57.8,57.8,8307.0,55.9259,55.9452,55.8197,55.8197,8307.0
2024-09-10 09:45:00,57.8,57.86,57.73,57.75,13363.0,55.8197,55.8776,55.7521,55.7714,13363.0
2024-09-10 09:50:00,57.75,57.83,57.7,57.7,7318.0,55.7714,55.8486,55.7231,55.7231,7318.0
2024-09-10 09:55:00,57.71,57.78,57.65,57.78,19734.0,55.7327,55.8003,55.6748,55.8003,19734.0
2024-09-10 10:00:00,57.75,57.82,57.63,57.82,17751.0,55.7714,55.839,55.6555,55.839,17751.0
2024-09-10 10:05:00,57.8,57.84,57.76,57.82,10934.0,55.8197,55.8583,55.781,55.839,10934.0
2024-09-10 10:10:00,57.83,57.86,57.76,57.76,16103.0,55.8486,55.8776,55.781,55.781,16103.0
2024-09-10 10:15:00,57.75,57.77,57.69,57.76,9953.0,55.7714,55.7907,55.7134,55.781,9953.0
2024-09-10 10:20:00,57.75,57.75,57.64,57.67,9088.0,55.7714,55.7714,55.6651,55.6941,9088.0
2024-09-10 10:25:00,57.66,57.68,57.64,57.65,4944.0,55.6844,55.7038,55.6651,55.6748,4944.0
2024-09-10 10:30:00,57.64,57.73,57.64,57.7,9665.0,55.6651,55.7521,55.6651,55.7231,9665.0
2024-09-10 10:35:00,57.68,57.78,57.64,57.78,11217.0,55.7038,55.8003,55.6651,55.8003,11217.0
2024-09-10 10:40:00,57.79,57.88,57.75,57.85,8775.0,55.81,55.8969,55.7714,55.8679,8775.0
2024-09-10 10:45:00,57.86,57.86,57.78,57.82,7198.0,55.8776,55.8776,55.8003,55.839,7198.0
2024-09-10 10:50:00,57.82,57.87,57.81,57.82,6238.0,55.839,55.8873,55.8293,55.839,6238.0
2024-09-10 10:55:00,57.81,57.82,57.77,57.79,8345.0,55.8293,55.839,55.7907,55.81,8345.0
2024-09-10 11:00:00,57.77,57.82,57.73,57.82,4716.0,55.7907,55.839,55.7521,55.839,4716.0
2024-09-10 11:05:00,57.82,57.95,57.82,57.95,12253.0,55.839,55.9645,55.839,55.9645,12253.0
2024-09-10 11:10:00,57.94,58.01,57.94,57.97,24464.0,55.9549,56.0225,55.9549,55.9838,24464.0
2024-09-10 11:15:00,57.97,57.98,57.82,57.85,7492.0,55.9838,55.9935,55.839,55.8679,7492.0
2024-09-10 11:20:00,57.86,57.89,57.81,57.88,9774.0,55.8776,55.9066,55.8293,55.8969,9774.0
2024-09-10 11:25:00,57.88,57.9,57.87,57.89,7949.0,55.8969,55.9162,55.8873,55.9066,7949.0
2024-09-10 11:30:00,57.89,57.93,57.87,57.88,11931.0,55.9066,55.9452,55.8873,55.8969,11931.0
2024-09-10 11:35:00,57.89,57.91,57.87,57.88,7183.0,55.9066,55.9259,55.8873,55.8969,7183.0
2024-09-10 11:40:00,57.86,57.9,57.85,57.88,9921.0,55.8776,55.9162,55.8679,55.8969,9921.0
2024-09-10 11:45:00,57.87,57.89,57.85,57.88,8962.0,55.8873,55.9066,55.8679,55.8969,8962.0
2024-09-10 11:50:00,57.87,57.95,57.85,57.94,14606.0,55.8873,55.9645,55.8679,55.9549,14606.0
2024-09-10 11:55:00,57.95,57.96,57.91,57.92,11306.0,55.9645,55.9742,55.9259,55.9355,11306.0
2024-09-10 12:00:00,57.92,57.97,57.92,57.94,7041.0,55.9355,55.9838,55.9355,55.9549,7041.0
2024-09-10 12:05:00,57.94,57.95,57.89,57.95,10709.0,55.9549,55.9645,55.9066,55.9645,10709.0
2024-09-10 12:10:00,57.96,58.03,57.95,58.03,12658.0,55.9742,56.0418,55.9645,56.0418,12658.0
2024-09-10 12:15:00,58.03,58.05,57.97,58.0,12108.0,56.0418,56.0611,55.9838,56.0128,12108.0
2024-09-10 12:20:00,58.0,58.05,58.0,58.02,17025.0,56.0128,56.0611,56.0128,56.0321,17025.0
2024-09-10 12:25:00,58.02,58.06,58.0,58.03,12102.0,56.0321,56.0707,56.0128,56.0418,12102.0
2024-09-10 12:30:00,58.02,58.06,58.01,58.05,13809.0,56.0321,56.0707,56.0225,56.0611,13809.0
2024-09-10 12:35:00,58.04,58.11,58.02,58.03,14867.0,56.0514,56.119,56.0321,56.0418,14867.0
2024-09-10 12:40:00,58.0,58.0,57.94,57.95,9797.0,56.0128,56.0128,55.9549,55.9645,9797.0
2024-09-10 12:45:00,57.97,58.0,57.94,57.97,9167.0,55.9838,56.0128,55.9549,55.9838,9167.0
2024-09-10 12:50:00,57.97,57.99,57.95,57.98,10265.0,55.9838,56.0031,55.9645,55.9935,10265.0
2024-09-10 12:55:00,57.99,58.0,57.94,57.95,13339.0,56.0031,56.0128,55.9549,55.9645,13339.0
2024-09-10 13:00:00,57.97,58.01,57.96,57.97,11553.0,55.9838,56.0225,55.9742,55.9838,11553.0
2024-09-10 13:05:00,57.95,58.01,57.95,58.01,18910.0,55.9645,56.0225,55.9645,56.0225,18910.0
2024-09-10 13:10:00,58.0,58.0,57.95,57.96,9718.0,56.0128,56.0128,55.9645,55.9742,9718.0
2024-09-10 13:15:00,57.97,57.98,57.95,57.96,8965.0,55.9838,55.9935,55.9645,55.9742,8965.0
2024-09-10 13:20:00,57.97,58.0,57.94,58.0,13060.0,55.9838,56.0128,55.9549,56.0128,13060.0
2024-09-10 13:25:00,57.99,58.02,57.98,58.0,9146.0,56.0031,56.0321,55.9935,56.0128,9146.0
2024-09-10 13:30:00,57.99,58.0,57.93,57.94,11474.0,56.0031,56.0128,55.9452,55.9549,11474.0
2024-09-10 13:35:00,57.94,57.94,57.89,57.92,13597.0,55.9549,55.9549,55.9066,55.9355,13597.0
2024-09-10 13:40:00,57.92,57.92,57.84,57.84,12631.0,55.9355,55.9355,55.8583,55.8583,12631.0
2024-09-10 13:45:00,57.84,57.84,57.72,57.73,11118.0,55.8583,55.8583,55.7424,55.7521,11118.0
2024-09-10 13:50:00,57.73,57.75,57.71,57.72,11577.0,55.7521,55.7714,55.7327,55.7424,11577.0
2024-09-10 13:55:00,57.72,57.74,57.69,57.71,12202.0,55.7424,55.7617,55.7134,55.7327,12202.0
2024-09-10 14:00:00,57.71,57.73,57.7,57.72,38044.0,55.7327,55.7521,55.7231,55.7424,38044.0
2024-09-10 14:05:00,57.72,57.79,57.71,57.79,12750.0,55.7424,55.81,55.7327,55.81,12750.0
2024-09-10 14:10:00,57.8,57.81,57.61,57.62,76615.0,55.8197,55.8293,55.6362,55.6458,76615.0
2024-09-10 14:15:00,57.61,57.61,57.49,57.55,24923.0,55.6362,55.6362,55.5203,55.5782,24923.0
2024-09-10 14:20:00,57.54,57.6,57.49,57.56,30804.0,55.5686,55.6265,55.5203,55.5879,30804.0
2024-09-10 14:25:00,57.58,57.62,57.55,57.59,21223.0,55.6072,55.6458,55.5782,55.6168,21223.0
2024-09-10 14:30:00,57.59,57.65,57.58,57.64,40797.0,55.6168,55.6748,55.6072,55.6651,40797.0
2024-09-10 14:35:00,57.63,57.64,57.59,57.6,20145.0,55.6555,55.6651,55.6168,55.6265,20145.0
2024-09-10 14:40:00,57.59,57.63,57.55,57.58,9985.0,55.6168,55.6555,55.5782,55.6072,9985.0
2024-09-10 14:45:00,57.58,57.6,57.55,57.57,11728.0,55.6072,55.6265,55.5782,55.5975,11728.0
2024-09-10 14:50:00,57.58,57.6,57.55,57.58,12912.0,55.6072,55.6265,55.5782,55.6072,12912.0
2024-09-10 14:55:00,57.57,57.6,57.57,57.59,16821.0,55.5975,55.6265,55.5975,55.6168,16821.0
2024-09-10 15:00:00,57.6,57.65,57.59,57.65,35949.0,55.6265,55.6748,55.6168,55.6748,35949.0
2024-09-10 15:05:00,57.66,57.74,57.64,57.73,34747.0,55.6844,55.7617,55.6651,55.7521,34747.0
2024-09-10 15:10:00,57.72,57.76,57.68,57.75,26497.0,55.7424,55.781,55.7038,55.7714,26497.0
2024-09-10 15:15:00,57.75,57.76,57.72,57.73,15058.0,55.7714,55.781,55.7424,55.7521,15058.0
2024-09-10 15:20:00,57.74,57.76,57.74,57.76,41969.0,55.7617,55.781,55.7617,55.781,41969.0
2024-09-10 15:25:00,57.76,57.77,57.73,57.73,33658.0,55.781,55.7907,55.7521,55.7521,33658.0
2024-09-10 15:30:00,57.73,57.74,57.69,57.71,25012.0,55.7521,55.7617,55.7134,55.7327,25012.0
2024-09-10 15:35:00,57.7,57.72,57.67,57.69,30292.0,55.7231,55.7424,55.6941,55.7134,30292.0
2024-09-10 15:40:00,57.69,57.73,57.67,57.73,30628.0,55.7134,55.7521,55.6941,55.7521,30628.0
2024-09-10 15:45:00,57.73,57.76,57.72,57.73,62710.0,55.7521,55.781,55.7424,55.7521,62710.0
2024-09-10 15:50:00,57.72,57.79,57.7,57.79,76242.0,55.7424,55.81,55.7231,55.81,76242.0
2024-09-10 15:55:00,57.79,57.84,57.68,57.72,223431.0,55.81,55.8583,55.7038,55.7424,223431.0
2024-09-11 09:30:00,57.45,57.58,57.12,57.19,69780.0,55.4816,55.6072,55.163,55.2306,69780.0
2024-09-11 09:35:00,57.21,57.23,56.92,56.95,23171.0,55.2499,55.2692,54.9698,54.9988,23171.0
2024-09-11 09:40:00,57.0,57.1,56.87,56.93,22504.0,55.0471,55.1436,54.9215,54.9795,22504.0
2024-09-11 09:45:00,56.92,57.0,56.86,56.93,27401.0,54.9698,55.0471,54.9119,54.9795,27401.0
2024-09-11 09:50:00,56.94,57.06,56.93,57.03,22862.0,54.9891,55.105,54.9795,55.076,22862.0
2024-09-11 09:55:00,57.02,57.05,56.94,56.95,67258.0,55.0664,55.0953,54.9891,54.9988,67258.0
2024-09-11 10:00:00,56.92,56.92,56.8,56.81,28753.0,54.9698,54.9698,54.8539,54.8636,28753.0
2024-09-11 10:05:00,56.8,56.86,56.7,56.74,54859.0,54.8539,54.9119,54.7573,54.796,54859.0
2024-09-11 10:10:00,56.74,56.81,56.72,56.73,35013.0,54.796,54.8636,54.7767,54.7863,35013.0
2024-09-11 10:15:00,56.75,56.76,56.61,56.71,27738.0,54.8056,54.8153,54.6704,54.767,27738.0
2024-09-11 10:20:00,56.72,56.72,56.62,56.67,21655.0,54.7767,54.7767,54.6801,54.7284,21655.0
2024-09-11 10:25:00,56.67,56.67,56.55,56.63,18918.0,54.7284,54.7284,54.6125,54.6897,18918.0
2024-09-11 10:30:00,56.65,56.68,56.58,56.65,14762.0,54.7091,54.738,54.6415,54.7091,14762.0
2024-09-11 10:35:00,56.66,56.75,56.64,56.7,15131.0,54.7187,54.8056,54.6994,54.7573,15131.0
2024-09-11 10:40:00,56.7,56.7,56.62,56.68,30903.0,54.7573,54.7573,54.6801,54.738,30903.0
2024-09-11 10:45:00,56.68,56.75,56.66,56.74,12053.0,54.738,54.8056,54.7187,54.796,12053.0
2024-09-11 10:50:00,56.75,56.89,56.75,56.89,43245.0,54.8056,54.9408,54.8056,54.9408,43245.0
2024-09-11 10:55:00,56.88,56.95,56.86,56.91,22121.0,54.9312,54.9988,54.9119,54.9601,22121.0
2024-09-11 11:00:00,56.91,56.99,56.9,56.93,18009.0,54.9601,55.0374,54.9505,54.9795,18009.0
2024-09-11 11:05:00,56.92,56.94,56.87,56.93,11494.0,54.9698,54.9891,54.9215,54.9795,11494.0
2024-09-11 11:10:00,56.92,56.95,56.86,56.86,69945.0,54.9698,54.9988,54.9119,54.9119,69945.0
2024-09-11 11:15:00,56.87,56.94,56.87,56.94,16936.0,54.9215,54.9891,54.9215,54.9891,16936.0
2024-09-11 11:20:00,56.93,56.99,56.88,56.91,10524.0,54.9795,55.0374,54.9312,54.9601,10524.0
2024-09-11 11:25:00,56.93,56.98,56.85,56.98,13686.0,54.9795,55.0277,54.9022,55.0277,13686.0
2024-09-11 11:30:00,56.97,57.11,56.96,57.07,71529.0,55.0181,55.1533,55.0084,55.1147,71529.0
2024-09-11 11:35:00,57.05,57.15,57.05,57.13,28479.0,55.0953,55.1919,55.0953,55.1726,28479.0
2024-09-11 11:40:00,57.14,57.22,57.12,57.22,14931.0,55.1823,55.2595,55.163,55.2595,14931.0
2024-09-11 11:45:00,57.22,57.25,57.17,57.23,9148.0,55.2595,55.2885,55.2112,55.2692,9148.0
2024-09-11 11:50:00,57.23,57.26,57.15,57.15,39242.0,55.2692,55.2982,55.1919,55.1919,39242.0
2024-09-11 11:55:00,57.16,57.17,56.98,57.13,82246.0,55.2016,55.2112,55.0277,55.1726,82246.0
2024-09-11 12:00:00,57.11,57.32,57.1,57.32,58224.0,55.1533,55.3561,55.1436,55.3561,58224.0
2024-09-11 12:05:00,57.32,57.37,57.28,57.28,21572.0,55.3561,55.4044,55.3175,55.3175,21572.0
2024-09-11 12:10:00,57.29,57.35,57.22,57.24,14631.0,55.3271,55.3851,55.2595,55.2788,14631.0
2024-09-11 12:15:00,57.23,57.23,57.09,57.1,11334.0,55.2692,55.2692,55.134,55.1436,11334.0
2024-09-11 12:20:00,57.1,57.21,57.09,57.2,38543.0,55.1436,55.2499,55.134,55.2402,38543.0
2024-09-11 12:25:00,57.19,57.19,57.11,57.13,13457.0,55.2306,55.2306,55.1533,55.1726,13457.0
2024-09-11 12:30:00,57.13,57.15,57.08,57.12,21591.0,55.1726,55.1919,55.1243,55.163,21591.0
2024-09-11 12:35:00,57.13,57.22,57.13,57.22,8501.0,55.1726,55.2595,55.1726,55.2595,8501.0
2024-09-11 12:40:00,57.22,57.26,57.16,57.21,30996.0,55.2595,55.2982,55.2016,55.2499,30996.0
2024-09-11 12:45:00,57.22,57.25,57.2,57.23,9449.0,55.2595,55.2885,55.2402,55.2692,9449.0
2024-09-11 12:50:00,57.23,57.26,57.2,57.2,21925.0,55.2692,55.2982,55.2402,55.2402,21925.0
2024-09-11 12:55:00,57.19,57.22,57.17,57.22,6281.0,55.2306,55.2595,55.2112,55.2595,6281.0
2024-09-11 13:00:00,57.21,57.3,57.21,57.27,12919.0,55.2499,55.3368,55.2499,55.3078,12919.0
2024-09-11 13:05:00,57.27,57.35,57.27,57.32,5090.0,55.3078,55.3851,55.3078,55.3561,5090.0
2024-09-11 13:10:00,57.32,57.37,57.3,57.3,30562.0,55.3561,55.4044,55.3368,55.3368,30562.0
2024-09-11 13:15:00,57.3,57.32,57.23,57.23,21646.0,55.3368,55.3561,55.2692,55.2692,21646.0
2024-09-11 13:20:00,57.22,57.23,57.15,57.16,7601.0,55.2595,55.2692,55.1919,55.2016,7601.0
2024-09-11 13:25:00,57.17,57.2,57.16,57.19,21021.0,55.2112,55.2402,55.2016,55.2306,21021.0
2024-09-11 13:30:00,57.19,57.25,57.18,57.21,12192.0,55.2306,55.2885,55.2209,55.2499,12192.0
2024-09-11 13:35:00,57.21,57.22,57.17,57.22,13569.0,55.2499,55.2595,55.2112,55.2595,13569.0
2024-09-11 13:40:00,57.22,57.22,57.17,57.19,14921.0,55.2595,55.2595,55.2112,55.2306,14921.0
2024-09-11 13:45:00,57.18,57.25,57.17,57.23,16695.0,55.2209,55.2885,55.2112,55.2692,16695.0
2024-09-11 13:50:00,57.23,57.25,57.2,57.2,23816.0,55.2692,55.2885,55.2402,55.2402,23816.0
2024-09-11 13:55:00,57.21,57.21,57.07,57.13,37602.0,55.2499,55.2499,55.1147,55.1726,37602.0
2024-09-11 14:00:00,57.13,57.17,57.1,57.16,11976.0,55.1726,55.2112,55.1436,55.2016,11976.0
2024-09-11 14:05:00,57.16,57.2,57.14,57.18,8916.0,55.2016,55.2402,55.1823,55.2209,8916.0
2024-09-11 14:10:00,57.18,57.19,57.14,57.16,18722.0,55.2209,55.2306,55.1823,55.2016,18722.0
2024-09-11 14:15:00,57.15,57.18,57.13,57.15,45194.0,55.1919,55.2209,55.1726,55.1919,45194.0
2024-09-11 14:20:00,57.14,57.14,57.09,57.1,13001.0,55.1823,55.1823,55.134,55.1436,13001.0
2024-09-11 14:25:00,57.1,57.11,57.04,57.04,26600.0,55.1436,55.1533,55.0857,55.0857,26600.0
2024-09-11 14:30:00,57.04,57.11,57.01,57.1,23113.0,55.0857,55.1533,55.0567,55.1436,23113.0
2024-09-11 14:35:00,57.09,57.13,57.02,57.13,26842.0,55.134,55.1726,55.0664,55.1726,26842.0
2024-09-11 14:40:00,57.13,57.18,57.11,57.18,23788.0,55.1726,55.2209,55.1533,55.2209,23788.0
2024-09-11 14:45:00,57.19,57.21,57.15,57.2,17684.0,55.2306,55.2499,55.1919,55.2402,17684.0
2024-09-11 14:50:00,57.19,57.21,57.14,57.18,19465.0,55.2306,55.2499,55.1823,55.2209,19465.0
2024-09-11 14:55:00,57.17,57.2,57.14,57.18,21877.0,55.2112,55.2402,55.1823,55.2209,21877.0
2024-09-11 15:00:00,57.17,57.21,57.16,57.2,20030.0,55.2112,55.2499,55.2016,55.2402,20030.0
2024-09-11 15:05:00,57.2,57.2,57.15,57.19,19965.0,55.2402,55.2402,55.1919,55.2306,19965.0
2024-09-11 15:10:00,57.2,57.21,57.13,57.16,61055.0,55.2402,55.2499,55.1726,55.2016,61055.0
2024-09-11 15:15:00,57.16,57.18,57.13,57.17,27491.0,55.2016,55.2209,55.1726,55.2112,27491.0
2024-09-11 15:20:00,57.17,57.17,57.08,57.1,32564.0,55.2112,55.2112,55.1243,55.1436,32564.0
2024-09-11 15:25:00,57.1,57.18,57.09,57.15,41661.0,55.1436,55.2209,55.134,55.1919,41661.0
2024-09-11 15:30:00,57.14,57.24,57.13,57.16,84171.0,55.1823,55.2788,55.1726,55.2016,84171.0
2024-09-11 15:35:00,57.16,57.21,57.11,57.12,36183.0,55.2016,55.2499,55.1533,55.163,36183.0
2024-09-11 15:40:00,57.12,57.14,57.08,57.12,51506.0,55.163,55.1823,55.1243,55.163,51506.0
2024-09-11 15:45:00,57.11,57.12,57.07,57.1,68950.0,55.1533,55.163,55.1147,55.1436,68950.0
2024-09-11 15:50:00,57.11,57.16,57.05,57.13,105193.0,55.1533,55.2016,55.0953,55.1726,105193.0
2024-09-11 15:55:00,57.13,57.24,57.13,57.19,349375.0,55.1726,55.2788,55.1726,55.2306,349375.0
2024-09-12 09:30:00,57.2,57.55,57.12,57.28,62304.0,55.2402,55.5782,55.163,55.3175,62304.0
2024-09-12 09:35:00,57.26,57.48,57.26,57.39,25533.0,55.2982,55.5106,55.2982,55.4237,25533.0
2024-09-12 09:40:00,57.38,57.38,57.14,57.15,24988.0,55.414,55.414,55.1823,55.1919,24988.0
2024-09-12 09:45:00,57.15,57.29,57.11,57.28,16697.0,55.1919,55.3271,55.1533,55.3175,16697.0
2024-09-12 09:50:00,57.26,57.28,57.14,57.16,8095.0,55.2982,55.3175,55.1823,55.2016,8095.0
2024-09-12 09:55:00,57.15,57.26,57.14,57.18,9862.0,55.1919,55.2982,55.1823,55.2209,9862.0
2024-09-12 10:00:00,57.17,57.17,57.06,57.14,18466.0,55.2112,55.2112,55.105,55.1823,18466.0
2024-09-12 10:05:00,57.17,57.17,57.08,57.1,10609.0,55.2112,55.2112,55.1243,55.1436,10609.0
2024-09-12 10:10:00,57.12,57.24,57.09,57.24,11810.0,55.163,55.2788,55.134,55.2788,11810.0
2024-09-12 10:15:00,57.23,57.26,57.19,57.25,4901.0,55.2692,55.2982,55.2306,55.2885,4901.0
2024-09-12 10:20:00,57.26,57.29,57.23,57.25,15670.0,55.2982,55.3271,55.2692,55.2885,15670.0
2024-09-12 10:25:00,57.25,57.25,57.1,57.16,14902.0,55.2885,55.2885,55.1436,55.2016,14902.0
2024-09-12 10:30:00,57.16,57.16,57.04,57.07,11799.0,55.2016,55.2016,55.0857,55.1147,11799.0
2024-09-12 10:35:00,57.07,57.1,57.0,57.06,17724.0,55.1147,55.1436,55.0471,55.105,17724.0
2024-09-12 10:40:00,57.05,57.05,56.97,57.04,20192.0,55.0953,55.0953,55.0181,55.0857,20192.0
2024-09-12 10:45:00,57.03,57.15,57.0,57.12,11438.0,55.076,55.1919,55.0471,55.163,11438.0
2024-09-12 10:50:00,57.12,57.12,56.92,56.92,12268.0,55.163,55.163,54.9698,54.9698,12268.0
2024-09-12 10:55:00,56.9,56.94,56.85,56.85,11462.0,54.9505,54.9891,54.9022,54.9022,11462.0
2024-09-12 11:00:00,56.86,56.98,56.86,56.98,14423.0,54.9119,55.0277,54.9119,55.0277,14423.0
2024-09-12 11:05:00,56.98,57.03,56.97,56.99,10549.0,55.0277,55.076,55.0181,55.0374,10549.0
2024-09-12 11:10:00,56.99,57.03,56.97,56.98,17787.0,55.0374,55.076,55.0181,55.0277,17787.0
2024-09-12 11:15:00,56.99,57.01,56.93,56.95,15423.0,55.0374,55.0567,54.9795,54.9988,15423.0
2024-09-12 11:20:00,56.96,56.98,56.9,56.93,56451.0,55.0084,55.0277,54.9505,54.9795,56451.0
2024-09-12 11:25:00,56.94,57.0,56.91,56.94,23982.0,54.9891,55.0471,54.9601,54.9891,23982.0
2024-09-12 11:30:00,56.93,56.95,56.87,56.95,22849.0,54.9795,54.9988,54.9215,54.9988,22849.0
2024-09-12 11:35:00,56.95,56.97,56.9,56.93,22914.0,54.9988,55.0181,54.9505,54.9795,22914.0
2024-09-12 11:40:00,56.94,56.94,56.89,56.94,26750.0,54.9891,54.9891,54.9408,54.9891,26750.0
2024-09-12 11:45:00,56.94,56.98,56.93,56.95,17216.0,54.9891,55.0277,54.9795,54.9988,17216.0
2024-09-12 11:50:00,56.96,57.02,56.92,57.02,20024.0,55.0084,55.0664,54.9698,55.0664,20024.0
2024-09-12 11:55:00,57.02,57.02,56.97,56.98,16854.0,55.0664,55.0664,55.0181,55.0277,16854.0
2024-09-12 12:00:00,56.98,57.0,56.95,56.99,10886.0,55.0277,55.0471,54.9988,55.0374,10886.0
2024-09-12 12:05:00,56.98,57.0,56.92,56.99,13205.0,55.0277,55.0471,54.9698,55.0374,13205.0
2024-09-12 12:10:00,56.99,57.0,56.95,56.97,15396.0,55.0374,55.0471,54.9988,55.0181,15396.0
2024-09-12 12:15:00,56.96,56.98,56.93,56.98,15770.0,55.0084,55.0277,54.9795,55.0277,15770.0
2024-09-12 12:20:00,56.98,57.02,56.97,56.99,16012.0,55.0277,55.0664,55.0181,55.0374,16012.0
2024-09-12 12:25:00,56.98,57.0,56.94,56.95,6895.0,55.0277,55.0471,54.9891,54.9988,6895.0
2024-09-12 12:30:00,56.95,56.97,56.92,56.97,17606.0,54.9988,55.0181,54.9698,55.0181,17606.0
2024-09-12 12:35:00,56.97,57.01,56.96,56.98,16601.0,55.0181,55.0567,55.0084,55.0277,16601.0
2024-09-12 12:40:00,56.98,57.04,56.98,57.03,18400.0,55.0277,55.0857,55.0277,55.076,18400.0
2024-09-12 12:45:00,57.03,57.09,57.03,57.04,7823.0,55.076,55.134,55.076,55.0857,7823.0
2024-09-12 12:50:00,57.04,57.06,57.01,57.02,23591.0,55.0857,55.105,55.0567,55.0664,23591.0
2024-09-12 12:55:00,57.03,57.05,57.0,57.03,13398.0,55.076,55.0953,55.0471,55.076,13398.0
2024-09-12 13:00:00,57.03,57.03,57.01,57.02,9311.0,55.076,55.076,55.0567,55.0664,9311.0
2024-09-12 13:05:00,57.02,57.02,56.99,57.02,10615.0,55.0664,55.0664,55.0374,55.0664,10615.0
2024-09-12 13:10:00,57.02,57.02,57.0,57.02,15446.0,55.0664,55.0664,55.0471,55.0664,15446.0
2024-09-12 13:15:00,57.02,57.05,57.01,57.05,22908.0,55.0664,55.0953,55.0567,55.0953,22908.0
2024-09-12 13:20:00,57.05,57.08,57.02,57.05,14589.0,55.0953,55.1243,55.0664,55.0953,14589.0
2024-09-12 13:25:00,57.05,57.07,57.03,57.04,11697.0,55.0953,55.1147,55.076,55.0857,11697.0
2024-09-12 13:30:00,57.04,57.05,57.03,57.04,8764.0,55.0857,55.0953,55.076,55.0857,8764.0
2024-09-12 13:35:00,57.05,57.07,57.03,57.05,15727.0,55.0953,55.1147,55.076,55.0953,15727.0
2024-09-12 13:40:00,57.05,57.06,57.03,57.05,9136.0,55.0953,55.105,55.076,55.0953,9136.0
2024-09-12 13:45:00,57.06,57.08,57.04,57.05,12297.0,55.105,55.1243,55.0857,55.0953,12297.0
2024-09-12 13:50:00,57.05,57.09,57.05,57.05,17415.0,55.0953,55.134,55.0953,55.0953,17415.0
2024-09-12 13:55:00,57.05,57.08,57.02,57.03,10626.0,55.0953,55.1243,55.0664,55.076,10626.0
2024-09-12 14:00:00,57.02,57.02,56.95,56.97,16928.0,55.0664,55.0664,54.9988,55.0181,16928.0
2024-09-12 14:05:00,56.97,57.0,56.95,56.97,16866.0,55.0181,55.0471,54.9988,55.0181,16866.0
2024-09-12 14:10:00,56.97,57.02,56.97,57.0,11326.0,55.0181,55.0664,55.0181,55.0471,11326.0
2024-09-12 14:15:00,57.0,57.02,56.96,56.98,18145.0,55.0471,55.0664,55.0084,55.0277,18145.0
2024-09-12 14:20:00,56.98,57.01,56.96,56.99,15411.0,55.0277,55.0567,55.0084,55.0374,15411.0
2024-09-12 14:25:00,57.0,57.02,56.99,57.0,22136.0,55.0471,55.0664,55.0374,55.0471,22136.0
2024-09-12 14:30:00,57.0,57.0,56.96,56.98,17006.0,55.0471,55.0471,55.0084,55.0277,17006.0
2024-09-12 14:35:00,56.98,56.99,56.95,56.96,19248.0,55.0277,55.0374,54.9988,55.0084,19248.0
2024-09-12 14:40:00,56.97,57.06,56.96,57.05,19622.0,55.0181,55.105,55.0084,55.0953,19622.0
2024-09-12 14:45:00,57.05,57.09,57.02,57.07,11791.0,55.0953,55.134,55.0664,55.1147,11791.0
2024-09-12 14:50:00,57.07,57.07,56.94,56.97,24484.0,55.1147,55.1147,54.9891,55.0181,24484.0
2024-09-12 14:55:00,56.97,56.99,56.94,56.96,22964.0,55.0181,55.0374,54.9891,55.0084,22964.0
2024-09-12 15:00:00,56.97,56.99,56.95,56.97,19637.0,55.0181,55.0374,54.9988,55.0181,19637.0
2024-09-12 15:05:00,56.97,56.98,56.95,56.98,12667.0,55.0181,55.0277,54.9988,55.0277,12667.0
2024-09-12 15:10:00,56.97,57.02,56.95,57.02,16426.0,55.0181,55.0664,54.9988,55.0664,16426.0
2024-09-12 15:15:00,57.02,57.07,57.01,57.07,32669.0,55.0664,55.1147,55.0567,55.1147,32669.0
2024-09-12 15:20:00,57.07,57.08,57.04,57.07,32725.0,55.1147,55.1243,55.0857,55.1147,32725.0
2024-09-12 15:25:00,57.07,57.13,57.07,57.13,18166.0,55.1147,55.1726,55.1147,55.1726,18166.0
2024-09-12 15:30:00,57.14,57.23,57.13,57.18,35072.0,55.1823,55.2692,55.1726,55.2209,35072.0
2024-09-12 15:35:00,57.18,57.22,57.18,57.19,20123.0,55.2209,55.2595,55.2209,55.2306,20123.0
2024-09-12 15:40:00,57.19,57.2,57.12,57.14,55576.0,55.2306,55.2402,55.163,55.1823,55576.0
2024-09-12 15:45:00,57.13,57.2,57.08,57.18,48522.0,55.1726,55.2402,55.1243,55.2209,48522.0
2024-09-12 15:50:00,57.18,57.2,57.06,57.13,88676.0,55.2209,55.2402,55.105,55.1726,88676.0
2024-09-12 15:55:00,57.12,57.18,57.08,57.17,239811.0,55.163,55.2209,55.1243,55.2112,239811.0
2024-09-13 09:30:00,57.47,57.47,57.08,57.09,53664.0,55.501,55.501,55.1243,55.134,53664.0
2024-09-13 09:35:00,57.09,57.13,56.92,56.94,21386.0,55.134,55.1726,54.9698,54.9891,21386.0
2024-09-13 09:40:00,56.96,57.05,56.96,57.02,11280.0,55.0084,55.0953,55.0084,55.0664,11280.0
2024-09-13 09:45:00,57.02,57.16,57.02,57.14,32172.0,55.0664,55.2016,55.0664,55.1823,32172.0
2024-09-13 09:50:00,57.15,57.17,57.01,57.03,15592.0,55.1919,55.2112,55.0567,55.076,15592.0
2024-09-13 09:55:00,57.03,57.15,57.0,57.14,21593.0,55.076,55.1919,55.0471,55.1823,21593.0
2024-09-13 10:00:00,57.14,57.31,57.1,57.3,43143.0,55.1823,55.3464,55.1436,55.3368,43143.0
2024-09-13 10:05:00,57.3,57.3,57.12,57.19,17706.0,55.3368,55.3368,55.163,55.2306,17706.0
2024-09-13 10:10:00,57.19,57.28,57.18,57.23,18854.0,55.2306,55.3175,55.2209,55.2692,18854.0
2024-09-13 10:15:00,57.24,57.42,57.23,57.36,17655.0,55.2788,55.4527,55.2692,55.3947,17655.0
2024-09-13 10:20:00,57.35,57.44,57.33,57.44,46580.0,55.3851,55.472,55.3658,55.472,46580.0
2024-09-13 10:25:00,57.44,57.51,57.42,57.46,33447.0,55.472,55.5396,55.4527,55.4913,33447.0
2024-09-13 10:30:00,57.46,57.5,57.4,57.44,15394.0,55.4913,55.5299,55.4334,55.472,15394.0
2024-09-13 10:35:00,57.43,57.5,57.41,57.49,20351.0,55.4623,55.5299,55.443,55.5203,20351.0
2024-09-13 10:40:00,57.48,57.52,57.43,57.52,25530.0,55.5106,55.5492,55.4623,55.5492,25530.0
2024-09-13 10:45:00,57.52,57.57,57.52,57.53,12469.0,55.5492,55.5975,55.5492,55.5589,12469.0
2024-09-13 10:50:00,57.52,57.52,57.36,57.37,38815.0,55.5492,55.5492,55.3947,55.4044,38815.0
2024-09-13 10:55:00,57.36,57.45,57.31,57.45,15585.0,55.3947,55.4816,55.3464,55.4816,15585.0
2024-09-13 11:00:00,57.46,57.51,57.44,57.46,8370.0,55.4913,55.5396,55.472,55.4913,8370.0
2024-09-13 11:05:00,57.47,57.51,57.47,57.48,15603.0,55.501,55.5396,55.501,55.5106,15603.0
2024-09-13 11:10:00,57.48,57.5,57.44,57.48,32624.0,55.5106,55.5299,55.472,55.5106,32624.0
2024-09-13 11:15:00,57.49,57.52,57.48,57.5,9525.0,55.5203,55.5492,55.5106,55.5299,9525.0
2024-09-13 11:20:00,57.5,57.61,57.47,57.59,18244.0,55.5299,55.6362,55.501,55.6168,18244.0
2024-09-13 11:25:00,57.58,57.6,57.52,57.6,7879.0,55.6072,55.6265,55.5492,55.6265,7879.0
2024-09-13 11:30:00,57.6,57.67,57.58,57.64,9992.0,55.6265,55.6941,55.6072,55.6651,9992.0
2024-09-13 11:35:00,57.65,57.69,57.63,57.68,7297.0,55.6748,55.7134,55.6555,55.7038,7297.0
2024-09-13 11:40:00,57.67,57.72,57.65,57.71,8681.0,55.6941,55.7424,55.6748,55.7327,8681.0
2024-09-13 11:45:00,57.73,57.84,57.73,57.83,14686.0,55.7521,55.8583,55.7521,55.8486,14686.0
2024-09-13 11:50:00,57.83,57.83,57.76,57.76,31847.0,55.8486,55.8486,55.781,55.781,31847.0
2024-09-13 11:55:00,57.77,57.81,57.74,57.79,38519.0,55.7907,55.8293,55.7617,55.81,38519.0
2024-09-13 12:00:00,57.8,57.81,57.78,57.79,5488.0,55.8197,55.8293,55.8003,55.81,5488.0
2024-09-13 12:05:00,57.8,57.81,57.79,57.8,15839.0,55.8197,55.8293,55.81,55.8197,15839.0
2024-09-13 12:10:00,57.8,57.81,57.78,57.79,8798.0,55.8197,55.8293,55.8003,55.81,8798.0
2024-09-13 12:15:00,57.78,57.8,57.75,57.8,17586.0,55.8003,55.8197,55.7714,55.8197,17586.0
2024-09-13 12:20:00,57.8,57.81,57.73,57.73,27341.0,55.8197,55.8293,55.7521,55.7521,27341.0
2024-09-13 12:25:00,57.73,57.76,57.71,57.71,10279.0,55.7521,55.781,55.7327,55.7327,10279.0
2024-09-13 12:30:00,57.71,57.78,57.7,57.78,17313.0,55.7327,55.8003,55.7231,55.8003,17313.0
2024-09-13 12:35:00,57.78,57.84,57.77,57.8,29606.0,55.8003,55.8583,55.7907,55.8197,29606.0
2024-09-13 12:40:00,57.8,57.81,57.76,57.77,15043.0,55.8197,55.8293,55.781,55.7907,15043.0
2024-09-13 12:45:00,57.76,57.8,57.75,57.79,12969.0,55.781,55.8197,55.7714,55.81,12969.0
2024-09-13 12:50:00,57.77,57.8,57.76,57.79,7310.0,55.7907,55.8197,55.781,55.81,7310.0
2024-09-13 12:55:00,57.8,57.8,57.71,57.72,23052.0,55.8197,55.8197,55.7327,55.7424,23052.0
2024-09-13 13:00:00,57.71,57.71,57.67,57.7,8727.0,55.7327,55.7327,55.6941,55.7231,8727.0
2024-09-13 13:05:00,57.7,57.75,57.69,57.75,11164.0,55.7231,55.7714,55.7134,55.7714,11164.0
2024-09-13 13:10:00,57.75,57.87,57.75,57.85,11838.0,55.7714,55.8873,55.7714,55.8679,11838.0
2024-09-13 13:15:00,57.85,57.88,57.84,57.87,8169.0,55.8679,55.8969,55.8583,55.8873,8169.0
2024-09-13 13:20:00,57.87,57.88,57.8,57.81,14645.0,55.8873,55.8969,55.8197,55.8293,14645.0
2024-09-13 13:25:00,57.8,57.81,57.77,57.8,5312.0,55.8197,55.8293,55.7907,55.8197,5312.0
2024-09-13 13:30:00,57.79,57.92,57.79,57.92,14762.0,55.81,55.9355,55.81,55.9355,14762.0
2024-09-13 13:35:00,57.92,57.98,57.92,57.96,20574.0,55.9355,55.9935,55.9355,55.9742,20574.0
2024-09-13 13:40:00,57.97,57.99,57.95,57.98,10012.0,55.9838,56.0031,55.9645,55.9935,10012.0
2024-09-13 13:45:00,57.98,58.0,57.95,57.98,25382.0,55.9935,56.0128,55.9645,55.9935,25382.0
2024-09-13 13:50:00,57.98,57.99,57.96,57.96,7643.0,55.9935,56.0031,55.9742,55.9742,7643.0
2024-09-13 13:55:00,57.96,57.99,57.95,57.97,17289.0,55.9742,56.0031,55.9645,55.9838,17289.0
2024-09-13 14:00:00,57.98,57.98,57.93,57.97,17959.0,55.9935,55.9935,55.9452,55.9838,17959.0
2024-09-13 14:05:00,57.96,58.0,57.94,57.95,28348.0,55.9742,56.0128,55.9549,55.9645,28348.0
2024-09-13 14:10:00,57.95,57.96,57.93,57.94,10185.0,55.9645,55.9742,55.9452,55.9549,10185.0
2024-09-13 14:15:00,57.93,57.97,57.91,57.97,9005.0,55.9452,55.9838,55.9259,55.9838,9005.0
2024-09-13 14:20:00,57.98,57.99,57.96,57.97,13907.0,55.9935,56.0031,55.9742,55.9838,13907.0
2024-09-13 14:25:00,57.97,57.98,57.94,57.98,11150.0,55.9838,55.9935,55.9549,55.9935,11150.0
2024-09-13 14:30:00,57.97,57.98,57.93,57.96,27990.0,55.9838,55.9935,55.9452,55.9742,27990.0
2024-09-13 14:35:00,57.96,57.96,57.93,57.94,11364.0,55.9742,55.9742,55.9452,55.9549,11364.0
2024-09-13 14:40:00,57.95,57.96,57.88,57.96,23311.0,55.9645,55.9742,55.8969,55.9742,23311.0
2024-09-13 14:45:00,57.96,57.98,57.95,57.96,14045.0,55.9742,55.9935,55.9645,55.9742,14045.0
2024-09-13 14:50:00,57.96,57.98,57.95,57.97,13381.0,55.9742,55.9935,55.9645,55.9838,13381.0
2024-09-13 14:55:00,57.96,57.97,57.89,57.93,9299.0,55.9742,55.9838,55.9066,55.9452,9299.0
2024-09-13 15:00:00,57.92,57.97,57.91,57.97,9858.0,55.9355,55.9838,55.9259,55.9838,9858.0
2024-09-13 15:05:00,57.97,57.99,57.95,57.96,12731.0,55.9838,56.0031,55.9645,55.9742,12731.0
2024-09-13 15:10:00,57.96,58.0,57.95,57.99,12055.0,55.9742,56.0128,55.9645,56.0031,12055.0
2024-09-13 15:15:00,57.99,58.01,57.98,57.98,18535.0,56.0031,56.0225,55.9935,55.9935,18535.0
2024-09-13 15:20:00,57.98,58.03,57.98,58.01,12363.0,55.9935,56.0418,55.9935,56.0225,12363.0
2024-09-13 15:25:00,58.02,58.03,57.99,58.02,8746.0,56.0321,56.0418,56.0031,56.0321,8746.0
2024-09-13 15:30:00,58.01,58.01,57.98,58.0,27831.0,56.0225,56.0225,55.9935,56.0128,27831.0
2024-09-13 15:35:00,58.0,58.08,57.97,58.08,24904.0,56.0128,56.0901,55.9838,56.0901,24904.0
2024-09-13 15:40:00,58.09,58.1,58.02,58.05,25005.0,56.0997,56.1094,56.0321,56.0611,25005.0
2024-09-13 15:45:00,58.05,58.07,58.01,58.02,23004.0,56.0611,56.0804,56.0225,56.0321,23004.0
2024-09-13 15:50:00,58.02,58.16,57.98,58.15,74628.0,56.0321,56.1673,55.9935,56.1577,74628.0
2024-09-13 15:55:00,58.16,58.18,58.04,58.16,243230.0,56.1673,56.1866,56.0514,56.1673,243230.0
2024-09-16 09:30:00,58.42,58.61,58.23,58.45,123203.0,56.4184,56.6019,56.2349,56.4474,123203.0
2024-09-16 09:35:00,58.46,58.49,58.24,58.25,19587.0,56.457,56.486,56.2446,56.2542,19587.0
2024-09-16 09:40:00,58.23,58.25,58.08,58.13,8771.0,56.2349,56.2542,56.0901,56.1383,8771.0
2024-09-16 09:45:00,58.17,58.22,58.12,58.2,19044.0,56.177,56.2253,56.1287,56.2059,19044.0
2024-09-16 09:50:00,58.24,58.43,58.24,58.38,5943.0,56.2446,56.4281,56.2446,56.3798,5943.0
2024-09-16 09:55:00,58.4,58.46,58.37,58.39,11966.0,56.3991,56.457,56.3701,56.3894,11966.0
2024-09-16 10:00:00,58.41,58.42,58.27,58.28,22502.0,56.4088,56.4184,56.2735,56.2832,22502.0
2024-09-16 10:05:00,58.28,58.37,58.25,58.37,13113.0,56.2832,56.3701,56.2542,56.3701,13113.0
2024-09-16 10:10:00,58.38,58.39,58.29,58.33,18245.0,56.3798,56.3894,56.2929,56.3315,18245.0
2024-09-16 10:15:00,58.35,58.45,58.35,58.45,18980.0,56.3508,56.4474,56.3508,56.4474,18980.0
2024-09-16 10:20:00,58.45,58.54,58.45,58.51,33376.0,56.4474,56.5343,56.4474,56.5053,33376.0
2024-09-16 10:25:00,58.52,58.54,58.48,58.54,8058.0,56.515,56.5343,56.4764,56.5343,8058.0
2024-09-16 10:30:00,58.55,58.58,58.5,58.58,11899.0,56.544,56.5729,56.4957,56.5729,11899.0
2024-09-16 10:35:00,58.59,58.66,58.52,58.64,15651.0,56.5826,56.6502,56.515,56.6309,15651.0
2024-09-16 10:40:00,58.64,58.67,58.57,58.67,18583.0,56.6309,56.6598,56.5633,56.6598,18583.0
2024-09-16 10:45:00,58.66,58.74,58.65,58.73,25125.0,56.6502,56.7274,56.6405,56.7178,25125.0
2024-09-16 10:50:00,58.73,58.75,58.66,58.69,21873.0,56.7178,56.7371,56.6502,56.6792,21873.0
2024-09-16 10:55:00,58.7,58.75,58.67,58.7,27632.0,56.6888,56.7371,56.6598,56.6888,27632.0
2024-09-16 11:00:00,58.7,58.71,58.62,58.65,12892.0,56.6888,56.6985,56.6116,56.6405,12892.0
2024-09-16 11:05:00,58.66,58.73,58.65,58.73,7157.0,56.6502,56.7178,56.6405,56.7178,7157.0
2024-09-16 11:10:00,58.73,58.73,58.63,58.63,13362.0,56.7178,56.7178,56.6212,56.6212,13362.0
2024-09-16 11:15:00,58.63,58.7,58.61,58.69,14359.0,56.6212,56.6888,56.6019,56.6792,14359.0
2024-09-16 11:20:00,58.68,58.69,58.54,58.56,20369.0,56.6695,56.6792,56.5343,56.5536,20369.0
2024-09-16 11:25:00,58.56,58.57,58.5,58.52,12693.0,56.5536,56.5633,56.4957,56.515,12693.0
2024-09-16 11:30:00,58.51,58.62,58.5,58.62,25804.0,56.5053,56.6116,56.4957,56.6116,25804.0
2024-09-16 11:35:00,58.63,58.7,58.63,58.69,10877.0,56.6212,56.6888,56.6212,56.6792,10877.0
2024-09-16 11:40:00,58.69,58.75,58.68,58.75,12636.0,56.6792,56.7371,56.6695,56.7371,12636.0
2024-09-16 11:45:00,58.74,58.77,58.73,58.73,11675.0,56.7274,56.7564,56.7178,56.7178,11675.0
2024-09-16 11:50:00,58.74,58.83,58.7,58.7,20261.0,56.7274,56.8144,56.6888,56.6888,20261.0
2024-09-16 11:55:00,58.71,58.72,58.66,58.69,12549.0,56.6985,56.7081,56.6502,56.6792,12549.0
2024-09-16 12:00:00,58.69,58.72,58.64,58.71,18923.0,56.6792,56.7081,56.6309,56.6985,18923.0
2024-09-16 12:05:00,58.72,58.79,58.71,58.78,11728.0,56.7081,56.7757,56.6985,56.7661,11728.0
2024-09-16 12:10:00,58.78,58.85,58.77,58.81,9615.0,56.7661,56.8337,56.7564,56.795,9615.0
2024-09-16 12:15:00,58.82,58.84,58.81,58.84,7659.0,56.8047,56.824,56.795,56.824,7659.0
2024-09-16 12:20:00,58.83,58.84,58.8,58.8,7880.0,56.8144,56.824,56.7854,56.7854,7880.0
2024-09-16 12:25:00,58.8,58.87,58.79,58.87,14457.0,56.7854,56.853,56.7757,56.853,14457.0
2024-09-16 12:30:00,58.86,58.89,58.8,58.8,49779.0,56.8433,56.8723,56.7854,56.7854,49779.0
2024-09-16 12:35:00,58.8,58.89,58.78,58.85,33722.0,56.7854,56.8723,56.7661,56.8337,33722.0
2024-09-16 12:40:00,58.84,58.87,58.83,58.87,6400.0,56.824,56.853,56.8144,56.853,6400.0
2024-09-16 12:45:00,58.87,58.88,58.83,58.87,10148.0,56.853,56.8626,56.8144,56.853,10148.0
2024-09-16 12:50:00,58.86,58.94,58.84,58.85,35615.0,56.8433,56.9206,56.824,56.8337,35615.0
2024-09-16 12:55:00,58.86,58.86,58.81,58.82,4955.0,56.8433,56.8433,56.795,56.8047,4955.0
2024-09-16 13:00:00,58.82,58.82,58.74,58.75,5222.0,56.8047,56.8047,56.7274,56.7371,5222.0
2024-09-16 13:05:00,58.76,58.76,58.72,58.76,10208.0,56.7468,56.7468,56.7081,56.7468,10208.0
2024-09-16 13:10:00,58.76,58.76,58.72,58.74,10677.0,56.7468,56.7468,56.7081,56.7274,10677.0
2024-09-16 13:15:00,58.74,58.79,58.73,58.78,24572.0,56.7274,56.7757,56.7178,56.7661,24572.0
2024-09-16 13:20:00,58.79,58.8,58.73,58.77,9894.0,56.7757,56.7854,56.7178,56.7564,9894.0
2024-09-16 13:25:00,58.76,58.77,58.73,58.73,6813.0,56.7468,56.7564,56.7178,56.7178,6813.0
2024-09-16 13:30:00,58.73,58.74,58.67,58.67,7221.0,56.7178,56.7274,56.6598,56.6598,7221.0
2024-09-16 13:35:00,58.68,58.72,58.65,58.72,13686.0,56.6695,56.7081,56.6405,56.7081,13686.0
2024-09-16 13:40:00,58.72,58.72,58.66,58.68,20595.0,56.7081,56.7081,56.6502,56.6695,20595.0
2024-09-16 13:45:00,58.67,58.69,58.61,58.63,8906.0,56.6598,56.6792,56.6019,56.6212,8906.0
2024-09-16 13:50:00,58.63,58.65,58.6,58.64,7080.0,56.6212,56.6405,56.5922,56.6309,7080.0
2024-09-16 13:55:00,58.65,58.7,58.64,58.64,12469.0,56.6405,56.6888,56.6309,56.6309,12469.0
2024-09-16 14:00:00,58.64,58.66,58.61,58.65,14075.0,56.6309,56.6502,56.6019,56.6405,14075.0
2024-09-16 14:05:00,58.66,58.69,58.65,58.69,6099.0,56.6502,56.6792,56.6405,56.6792,6099.0
2024-09-16 14:10:00,58.69,58.71,58.63,58.64,15037.0,56.6792,56.6985,56.6212,56.6309,15037.0
2024-09-16 14:15:00,58.65,58.65,58.6,58.64,51178.0,56.6405,56.6405,56.5922,56.6309,51178.0
2024-09-16 14:20:00,58.64,58.65,58.61,58.61,13438.0,56.6309,56.6405,56.6019,56.6019,13438.0
2024-09-16 14:25:00,58.62,58.66,58.61,58.63,21224.0,56.6116,56.6502,56.6019,56.6212,21224.0
2024-09-16 14:30:00,58.63,58.66,58.62,58.65,15387.0,56.6212,56.6502,56.6116,56.6405,15387.0
2024-09-16 14:35:00,58.66,58.72,58.65,58.72,19826.0,56.6502,56.7081,56.6405,56.7081,19826.0
2024-09-16 14:40:00,58.71,58.72,58.65,58.66,18688.0,56.6985,56.7081,56.6405,56.6502,18688.0
2024-09-16 14:45:00,58.66,58.67,58.62,58.67,14490.0,56.6502,56.6598,56.6116,56.6598,14490.0
2024-09-16 14:50:00,58.66,58.66,58.62,58.63,15599.0,56.6502,56.6502,56.6116,56.6212,15599.0
2024-09-16 14:55:00,58.62,58.67,58.62,58.65,14083.0,56.6116,56.6598,56.6116,56.6405,14083.0
2024-09-16 15:00:00,58.64,58.64,58.59,58.61,28850.0,56.6309,56.6309,56.5826,56.6019,28850.0
2024-09-16 15:05:00,58.6,58.62,58.59,58.59,29973.0,56.5922,56.6116,56.5826,56.5826,29973.0
2024-09-16 15:10:00,58.6,58.6,58.53,58.54,70700.0,56.5922,56.5922,56.5246,56.5343,70700.0
2024-09-16 15:15:00,58.54,58.56,58.5,58.51,31274.0,56.5343,56.5536,56.4957,56.5053,31274.0
2024-09-16 15:20:00,58.51,58.56,58.47,58.55,23282.0,56.5053,56.5536,56.4667,56.544,23282.0
2024-09-16 15:25:00,58.55,58.59,58.54,58.59,22312.0,56.544,56.5826,56.5343,56.5826,22312.0
2024-09-16 15:30:00,58.59,58.62,58.53,58.53,27673.0,56.5826,56.6116,56.5246,56.5246,27673.0
2024-09-16 15:35:00,58.53,58.54,58.44,58.44,28802.0,56.5246,56.5343,56.4377,56.4377,28802.0
2024-09-16 15:40:00,58.44,58.46,58.37,58.4,40464.0,56.4377,56.457,56.3701,56.3991,40464.0
2024-09-16 15:45:00,58.4,58.44,58.37,58.38,53890.0,56.3991,56.4377,56.3701,56.3798,53890.0
2024-09-16 15:50:00,58.39,58.48,58.36,58.48,80132.0,56.3894,56.4764,56.3605,56.4764,80132.0
2024-09-16 15:55:00,58.48,58.61,58.46,58.53,352321.0,56.4764,56.6019,56.457,56.5246,352321.0
2024-09-17 09:30:00,58.4,58.44,58.2,58.36,68292.0,56.3991,56.4377,56.2059,56.3605,68292.0
2024-09-17 09:35:00,58.37,58.44,58.3,58.34,16014.0,56.3701,56.4377,56.3025,56.3412,16014.0
2024-09-17 09:40:00,58.32,58.32,58.17,58.21,18789.0,56.3218,56.3218,56.177,56.2156,18789.0
2024-09-17 09:45:00,58.2,58.2,58.0,58.03,32722.0,56.2059,56.2059,56.0128,56.0418,32722.0
2024-09-17 09:50:00,58.04,58.08,57.96,58.05,20740.0,56.0514,56.0901,55.9742,56.0611,20740.0
2024-09-17 09:55:00,58.05,58.07,57.92,57.93,18756.0,56.0611,56.0804,55.9355,55.9452,18756.0
2024-09-17 10:00:00,57.93,58.19,57.92,58.17,27690.0,55.9452,56.1963,55.9355,56.177,27690.0
2024-09-17 10:05:00,58.18,58.43,58.17,58.42,38014.0,56.1866,56.4281,56.177,56.4184,38014.0
2024-09-17 10:10:00,58.42,58.48,58.39,58.46,49594.0,56.4184,56.4764,56.3894,56.457,49594.0
2024-09-17 10:15:00,58.46,58.46,58.34,58.42,17389.0,56.457,56.457,56.3412,56.4184,17389.0
2024-09-17 10:20:00,58.41,58.5,58.39,58.41,16996.0,56.4088,56.4957,56.3894,56.4088,16996.0
2024-09-17 10:25:00,58.43,58.47,58.43,58.46,16900.0,56.4281,56.4667,56.4281,56.457,16900.0
2024-09-17 10:30:00,58.46,58.49,58.38,58.41,18455.0,56.457,56.486,56.3798,56.4088,18455.0
2024-09-17 10:35:00,58.42,58.47,58.41,58.47,8983.0,56.4184,56.4667,56.4088,56.4667,8983.0
2024-09-17 10:40:00,58.48,58.5,58.35,58.37,14617.0,56.4764,56.4957,56.3508,56.3701,14617.0
2024-09-17 10:45:00,58.36,58.55,58.36,58.55,23135.0,56.3605,56.544,56.3605,56.544,23135.0
2024-09-17 10:50:00,58.55,58.62,58.53,58.58,17823.0,56.544,56.6116,56.5246,56.5729,17823.0
2024-09-17 10:55:00,58.57,58.6,58.52,58.6,14194.0,56.5633,56.5922,56.515,56.5922,14194.0
2024-09-17 11:00:00,58.6,58.68,58.6,58.64,17972.0,56.5922,56.6695,56.5922,56.6309,17972.0
2024-09-17 11:05:00,58.65,58.65,58.56,58.59,11662.0,56.6405,56.6405,56.5536,56.5826,11662.0
2024-09-17 11:10:00,58.61,58.62,58.48,58.49,12352.0,56.6019,56.6116,56.4764,56.486,12352.0
2024-09-17 11:15:00,58.48,58.54,58.47,58.52,12390.0,56.4764,56.5343,56.4667,56.515,12390.0
2024-09-17 11:20:00,58.52,58.56,58.51,58.54,9286.0,56.515,56.5536,56.5053,56.5343,9286.0
2024-09-17 11:25:00,58.54,58.61,58.52,58.6,21773.0,56.5343,56.6019,56.515,56.5922,21773.0
2024-09-17 11:30:00,58.6,58.67,58.58,58.6,23444.0,56.5922,56.6598,56.5729,56.5922,23444.0
2024-09-17 11:35:00,58.55,58.59,58.53,58.58,13857.0,56.544,56.5826,56.5246,56.5729,13857.0
2024-09-17 11:40:00,58.58,58.58,58.51,58.52,12724.0,56.5729,56.5729,56.5053,56.515,12724.0
2024-09-17 11:45:00,58.51,58.57,58.5,58.55,23290.0,56.5053,56.5633,56.4957,56.544,23290.0
2024-09-17 11:50:00,58.56,58.59,58.52,58.59,39710.0,56.5536,56.5826,56.515,56.5826,39710.0
2024-09-17 11:55:00,58.6,58.6,58.58,58.59,17348.0,56.5922,56.5922,56.5729,56.5826,17348.0
2024-09-17 12:00:00,58.58,58.62,58.56,58.58,25040.0,56.5729,56.6116,56.5536,56.5729,25040.0
2024-09-17 12:05:00,58.57,58.59,58.55,58.59,15623.0,56.5633,56.5826,56.544,56.5826,15623.0
2024-09-17 12:10:00,58.59,58.63,58.59,58.62,18175.0,56.5826,56.6212,56.5826,56.6116,18175.0
2024-09-17 12:15:00,58.61,58.63,58.58,58.62,13858.0,56.6019,56.6212,56.5729,56.6116,13858.0
2024-09-17 12:20:00,58.62,58.72,58.62,58.69,30840.0,56.6116,56.7081,56.6116,56.6792,30840.0
2024-09-17 12:25:00,58.69,58.71,58.67,58.69,8258.0,56.6792,56.6985,56.6598,56.6792,8258.0
2024-09-17 12:30:00,58.69,58.7,58.62,58.62,24914.0,56.6792,56.6888,56.6116,56.6116,24914.0
2024-09-17 12:35:00,58.63,58.7,58.62,58.69,14555.0,56.6212,56.6888,56.6116,56.6792,14555.0
2024-09-17 12:40:00,58.69,58.7,58.66,58.7,16417.0,56.6792,56.6888,56.6502,56.6888,16417.0
2024-09-17 12:45:00,58.7,58.7,58.6,58.62,24894.0,56.6888,56.6888,56.5922,56.6116,24894.0
2024-09-17 12:50:00,58.6,58.63,58.57,58.61,32640.0,56.5922,56.6212,56.5633,56.6019,32640.0
2024-09-17 12:55:00,58.61,58.64,58.58,58.63,18828.0,56.6019,56.6309,56.5729,56.6212,18828.0
2024-09-17 13:00:00,58.63,58.63,58.57,58.57,18414.0,56.6212,56.6212,56.5633,56.5633,18414.0
2024-09-17 13:05:00,58.57,58.58,58.53,58.58,24609.0,56.5633,56.5729,56.5246,56.5729,24609.0
2024-09-17 13:10:00,58.58,58.62,58.57,58.6,20274.0,56.5729,56.6116,56.5633,56.5922,20274.0
2024-09-17 13:15:00,58.61,58.64,58.59,58.6,18499.0,56.6019,56.6309,56.5826,56.5922,18499.0
2024-09-17 13:20:00,58.6,58.6,58.5,58.54,18090.0,56.5922,56.5922,56.4957,56.5343,18090.0
2024-09-17 13:25:00,58.54,58.6,58.52,58.59,20403.0,56.5343,56.5922,56.515,56.5826,20403.0
2024-09-17 13:30:00,58.59,58.61,58.47,58.47,17639.0,56.5826,56.6019,56.4667,56.4667,17639.0
2024-09-17 13:35:00,58.47,58.49,58.42,58.44,19919.0,56.4667,56.486,56.4184,56.4377,19919.0
2024-09-17 13:40:00,58.44,58.44,58.39,58.4,11968.0,56.4377,56.4377,56.3894,56.3991,11968.0
2024-09-17 13:45:00,58.41,58.47,58.4,58.42,65737.0,56.4088,56.4667,56.3991,56.4184,65737.0
2024-09-17 13:50:00,58.42,58.47,58.41,58.43,19783.0,56.4184,56.4667,56.4088,56.4281,19783.0
2024-09-17 13:55:00,58.42,58.44,58.37,58.37,13599.0,56.4184,56.4377,56.3701,56.3701,13599.0
2024-09-17 14:00:00,58.37,58.54,58.37,58.53,20717.0,56.3701,56.5343,56.3701,56.5246,20717.0
2024-09-17 14:05:00,58.52,58.54,58.49,58.53,12728.0,56.515,56.5343,56.486,56.5246,12728.0
2024-09-17 14:10:00,58.53,58.55,58.51,58.52,22518.0,56.5246,56.544,56.5053,56.515,22518.0
2024-09-17 14:15:00,58.52,58.6,58.51,58.58,17041.0,56.515,56.5922,56.5053,56.5729,17041.0
2024-09-17 14:20:00,58.58,58.58,58.51,58.52,27281.0,56.5729,56.5729,56.5053,56.515,27281.0
2024-09-17 14:25:00,58.52,58.58,58.52,58.57,33422.0,56.515,56.5729,56.515,56.5633,33422.0
2024-09-17 14:30:00,58.56,58.6,58.56,58.6,36477.0,56.5536,56.5922,56.5536,56.5922,36477.0
2024-09-17 14:35:00,58.59,58.63,58.58,58.62,51872.0,56.5826,56.6212,56.5729,56.6116,51872.0
2024-09-17 14:40:00,58.61,58.62,58.46,58.47,18574.0,56.6019,56.6116,56.457,56.4667,18574.0
2024-09-17 14:45:00,58.46,58.49,58.41,58.44,21997.0,56.457,56.486,56.4088,56.4377,21997.0
2024-09-17 14:50:00,58.45,58.53,58.44,58.51,27493.0,56.4474,56.5246,56.4377,56.5053,27493.0
2024-09-17 14:55:00,58.51,58.56,58.5,58.52,33173.0,56.5053,56.5536,56.4957,56.515,33173.0
2024-09-17 15:00:00,58.51,58.53,58.46,58.47,14512.0,56.5053,56.5246,56.457,56.4667,14512.0
2024-09-17 15:05:00,58.47,58.47,58.41,58.46,33072.0,56.4667,56.4667,56.4088,56.457,33072.0
2024-09-17 15:10:00,58.46,58.48,58.44,58.45,20092.0,56.457,56.4764,56.4377,56.4474,20092.0
2024-09-17 15:15:00,58.44,58.45,58.34,58.37,23329.0,56.4377,56.4474,56.3412,56.3701,23329.0
2024-09-17 15:20:00,58.37,58.39,58.31,58.33,27198.0,56.3701,56.3894,56.3122,56.3315,27198.0
2024-09-17 15:25:00,58.33,58.36,58.28,58.28,26836.0,56.3315,56.3605,56.2832,56.2832,26836.0
2024-09-17 15:30:00,58.27,58.34,58.24,58.34,32572.0,56.2735,56.3412,56.2446,56.3412,32572.0
2024-09-17 15:35:00,58.34,58.36,58.29,58.31,33319.0,56.3412,56.3605,56.2929,56.3122,33319.0
2024-09-17 15:40:00,58.31,58.39,58.31,58.34,27364.0,56.3122,56.3894,56.3122,56.3412,27364.0
2024-09-17 15:45:00,58.36,58.44,58.34,58.44,44305.0,56.3605,56.4377,56.3412,56.4377,44305.0
2024-09-17 15:50:00,58.43,58.44,58.27,58.33,68452.0,56.4281,56.4377,56.2735,56.3315,68452.0
2024-09-17 15:55:00,58.33,58.45,58.3,58.37,284731.0,56.3315,56.4474,56.3025,56.3701,284731.0
2024-09-18 09:30:00,58.29,58.29,58.04,58.17,28784.0,56.2929,56.2929,56.0514,56.177,28784.0
2024-09-18 09:35:00,58.18,58.31,58.18,58.24,6478.0,56.1866,56.3122,56.1866,56.2446,6478.0
2024-09-18 09:40:00,58.27,58.35,58.24,58.33,10294.0,56.2735,56.3508,56.2446,56.3315,10294.0
2024-09-18 09:45:00,58.3,58.31,58.23,58.25,10027.0,56.3025,56.3122,56.2349,56.2542,10027.0
2024-09-18 09:50:00,58.25,58.25,58.15,58.18,7577.0,56.2542,56.2542,56.1577,56.1866,7577.0
2024-09-18 09:55:00,58.16,58.17,58.1,58.12,25222.0,56.1673,56.177,56.1094,56.1287,25222.0
2024-09-18 10:00:00,58.15,58.21,58.13,58.21,18477.0,56.1577,56.2156,56.1383,56.2156,18477.0
2024-09-18 10:05:00,58.19,58.22,58.11,58.22,18585.0,56.1963,56.2253,56.119,56.2253,18585.0
2024-09-18 10:10:00,58.22,58.22,58.15,58.18,8702.0,56.2253,56.2253,56.1577,56.1866,8702.0
2024-09-18 10:15:00,58.18,58.26,58.16,58.24,4208.0,56.1866,56.2639,56.1673,56.2446,4208.0
2024-09-18 10:20:00,58.26,58.26,58.16,58.19,8380.0,56.2639,56.2639,56.1673,56.1963,8380.0
2024-09-18 10:25:00,58.2,58.26,58.15,58.2,9471.0,56.2059,56.2639,56.1577,56.2059,9471.0
2024-09-18 10:30:00,58.18,58.19,58.11,58.15,12526.0,56.1866,56.1963,56.119,56.1577,12526.0
2024-09-18 10:35:00,58.15,58.16,58.05,58.05,9306.0,56.1577,56.1673,56.0611,56.0611,9306.0
2024-09-18 10:40:00,58.04,58.09,58.03,58.08,5927.0,56.0514,56.0997,56.0418,56.0901,5927.0
2024-09-18 10:45:00,58.08,58.1,58.04,58.07,5850.0,56.0901,56.1094,56.0514,56.0804,5850.0
2024-09-18 10:50:00,58.07,58.14,58.06,58.11,8638.0,56.0804,56.148,56.0707,56.119,8638.0
2024-09-18 10:55:00,58.12,58.15,58.05,58.06,6270.0,56.1287,56.1577,56.0611,56.0707,6270.0
2024-09-18 11:00:00,58.06,58.08,58.04,58.08,5882.0,56.0707,56.0901,56.0514,56.0901,5882.0
2024-09-18 11:05:00,58.08,58.12,58.07,58.11,7962.0,56.0901,56.1287,56.0804,56.119,7962.0
2024-09-18 11:10:00,58.12,58.12,58.06,58.07,14492.0,56.1287,56.1287,56.0707,56.0804,14492.0
2024-09-18 11:15:00,58.07,58.07,58.04,58.07,5874.0,56.0804,56.0804,56.0514,56.0804,5874.0
2024-09-18 11:20:00,58.07,58.1,58.06,58.07,6044.0,56.0804,56.1094,56.0707,56.0804,6044.0
2024-09-18 11:25:00,58.07,58.07,58.0,58.01,7363.0,56.0804,56.0804,56.0128,56.0225,7363.0
2024-09-18 11:30:00,58.0,58.0,57.95,57.98,6604.0,56.0128,56.0128,55.9645,55.9935,6604.0
2024-09-18 11:35:00,57.98,58.0,57.94,58.0,5200.0,55.9935,56.0128,55.9549,56.0128,5200.0
2024-09-18 11:40:00,57.99,57.99,57.94,57.94,7419.0,56.0031,56.0031,55.9549,55.9549,7419.0
2024-09-18 11:45:00,57.93,57.93,57.87,57.87,25808.0,55.9452,55.9452,55.8873,55.8873,25808.0
2024-09-18 11:50:00,57.89,57.92,57.87,57.88,8792.0,55.9066,55.9355,55.8873,55.8969,8792.0
2024-09-18 11:55:00,57.88,57.89,57.82,57.82,23995.0,55.8969,55.9066,55.839,55.839,23995.0
2024-09-18 12:00:00,57.83,57.86,57.75,57.77,15355.0,55.8486,55.8776,55.7714,55.7907,15355.0
2024-09-18 12:05:00,57.76,57.77,57.71,57.74,17483.0,55.781,55.7907,55.7327,55.7617,17483.0
2024-09-18 12:10:00,57.73,57.74,57.68,57.73,16598.0,55.7521,55.7617,55.7038,55.7521,16598.0
2024-09-18 12:15:00,57.73,57.78,57.73,57.78,6889.0,55.7521,55.8003,55.7521,55.8003,6889.0
2024-09-18 12:20:00,57.79,57.81,57.77,57.78,6078.0,55.81,55.8293,55.7907,55.8003,6078.0
2024-09-18 12:25:00,57.78,57.85,57.76,57.85,3475.0,55.8003,55.8679,55.781,55.8679,3475.0
2024-09-18 12:30:00,57.85,57.87,57.83,57.85,4706.0,55.8679,55.8873,55.8486,55.8679,4706.0
2024-09-18 12:35:00,57.85,57.86,57.8,57.81,12647.0,55.8679,55.8776,55.8197,55.8293,12647.0
2024-09-18 12:40:00,57.8,57.85,57.8,57.82,12797.0,55.8197,55.8679,55.8197,55.839,12797.0
2024-09-18 12:45:00,57.82,57.82,57.77,57.79,11944.0,55.839,55.839,55.7907,55.81,11944.0
2024-09-18 12:50:00,57.79,57.8,57.78,57.8,7990.0,55.81,55.8197,55.8003,55.8197,7990.0
2024-09-18 12:55:00,57.79,57.8,57.75,57.77,13624.0,55.81,55.8197,55.7714,55.7907,13624.0
2024-09-18 13:00:00,57.78,57.81,57.76,57.79,10416.0,55.8003,55.8293,55.781,55.81,10416.0
2024-09-18 13:05:00,57.79,57.79,57.73,57.74,8139.0,55.81,55.81,55.7521,55.7617,8139.0
2024-09-18 13:10:00,57.73,57.75,57.71,57.73,14540.0,55.7521,55.7714,55.7327,55.7521,14540.0
2024-09-18 13:15:00,57.73,57.77,57.71,57.73,14783.0,55.7521,55.7907,55.7327,55.7521,14783.0
2024-09-18 13:20:00,57.73,57.74,57.66,57.67,14125.0,55.7521,55.7617,55.6844,55.6941,14125.0
2024-09-18 13:25:00,57.67,57.73,57.66,57.72,15745.0,55.6941,55.7521,55.6844,55.7424,15745.0
2024-09-18 13:30:00,57.71,57.72,57.67,57.67,20516.0,55.7327,55.7424,55.6941,55.6941,20516.0
2024-09-18 13:35:00,57.67,57.7,57.66,57.7,12622.0,55.6941,55.7231,55.6844,55.7231,12622.0
2024-09-18 13:40:00,57.7,57.71,57.67,57.7,11726.0,55.7231,55.7327,55.6941,55.7231,11726.0
2024-09-18 13:45:00,57.71,57.72,57.69,57.71,15825.0,55.7327,55.7424,55.7134,55.7327,15825.0
2024-09-18 13:50:00,57.71,57.74,57.68,57.7,12663.0,55.7327,55.7617,55.7038,55.7231,12663.0
2024-09-18 13:55:00,57.7,57.73,57.67,57.71,32877.0,55.7231,55.7521,55.6941,55.7327,32877.0
2024-09-18 14:00:00,57.7,58.0,57.66,57.77,90796.0,55.7231,56.0128,55.6844,55.7907,90796.0
2024-09-18 14:05:00,57.76,57.81,57.66,57.66,20047.0,55.781,55.8293,55.6844,55.6844,20047.0
2024-09-18 14:10:00,57.67,57.67,57.58,57.65,27271.0,55.6941,55.6941,55.6072,55.6748,27271.0
2024-09-18 14:15:00,57.64,57.67,57.55,57.57,18477.0,55.6651,55.6941,55.5782,55.5975,18477.0
2024-09-18 14:20:00,57.58,57.59,57.41,57.43,20382.0,55.6072,55.6168,55.443,55.4623,20382.0
2024-09-18 14:25:00,57.43,57.43,57.26,57.26,26580.0,55.4623,55.4623,55.2982,55.2982,26580.0
2024-09-18 14:30:00,57.26,57.26,57.11,57.12,29267.0,55.2982,55.2982,55.1533,55.163,29267.0
2024-09-18 14:35:00,57.11,57.27,57.03,57.16,44833.0,55.1533,55.3078,55.076,55.2016,44833.0
2024-09-18 14:40:00,57.17,57.19,57.05,57.07,27498.0,55.2112,55.2306,55.0953,55.1147,27498.0
2024-09-18 14:45:00,57.05,57.3,57.05,57.28,19790.0,55.0953,55.3368,55.0953,55.3175,19790.0
2024-09-18 14:50:00,57.26,57.27,57.16,57.16,10478.0,55.2982,55.3078,55.2016,55.2016,10478.0
2024-09-18 14:55:00,57.16,57.24,57.06,57.06,24495.0,55.2016,55.2788,55.105,55.105,24495.0
2024-09-18 15:00:00,57.07,57.12,57.02,57.08,40433.0,55.1147,55.163,55.0664,55.1243,40433.0
2024-09-18 15:05:00,57.07,57.31,57.05,57.28,32421.0,55.1147,55.3464,55.0953,55.3175,32421.0
2024-09-18 15:10:00,57.28,57.51,57.27,57.51,19530.0,55.3175,55.5396,55.3078,55.5396,19530.0
2024-09-18 15:15:00,57.52,57.58,57.48,57.51,44385.0,55.5492,55.6072,55.5106,55.5396,44385.0
2024-09-18 15:20:00,57.5,57.52,57.29,57.44,45860.0,55.5299,55.5492,55.3271,55.472,45860.0
2024-09-18 15:25:00,57.45,57.5,57.41,57.44,19646.0,55.4816,55.5299,55.443,55.472,19646.0
2024-09-18 15:30:00,57.43,57.46,57.31,57.32,29274.0,55.4623,55.4913,55.3464,55.3561,29274.0
2024-09-18 15:35:00,57.32,57.4,57.29,57.38,40372.0,55.3561,55.4334,55.3271,55.414,40372.0
2024-09-18 15:40:00,57.38,57.38,57.21,57.21,55643.0,55.414,55.414,55.2499,55.2499,55643.0
2024-09-18 15:45:00,57.21,57.29,57.2,57.23,44406.0,55.2499,55.3271,55.2402,55.2692,44406.0
2024-09-18 15:50:00,57.23,57.41,57.23,57.38,70156.0,55.2692,55.443,55.2692,55.414,70156.0
2024-09-18 15:55:00,57.38,57.52,57.38,57.41,232037.0,55.414,55.5492,55.414,55.443,232037.0
2024-09-19 09:30:00,57.22,57.36,57.09,57.15,122842.0,55.2595,55.3947,55.134,55.1919,122842.0
2024-09-19 09:35:00,57.16,57.17,56.93,56.95,77955.0,55.2016,55.2112,54.9795,54.9988,77955.0
2024-09-19 09:40:00,56.94,57.03,56.86,56.98,26641.0,54.9891,55.076,54.9119,55.0277,26641.0
2024-09-19 09:45:00,56.97,57.08,56.87,57.08,29232.0,55.0181,55.1243,54.9215,55.1243,29232.0
2024-09-19 09:50:00,57.09,57.21,57.01,57.01,49881.0,55.134,55.2499,55.0567,55.0567,49881.0
2024-09-19 09:55:00,57.02,57.15,56.98,57.15,18945.0,55.0664,55.1919,55.0277,55.1919,18945.0
2024-09-19 10:00:00,57.14,57.3,57.14,57.27,30191.0,55.1823,55.3368,55.1823,55.3078,30191.0
2024-09-19 10:05:00,57.27,57.3,57.19,57.2,19386.0,55.3078,55.3368,55.2306,55.2402,19386.0
2024-09-19 10:10:00,57.2,57.3,57.19,57.27,19831.0,55.2402,55.3368,55.2306,55.3078,19831.0
2024-09-19 10:15:00,57.26,57.28,57.08,57.12,21181.0,55.2982,55.3175,55.1243,55.163,21181.0
2024-09-19 10:20:00,57.14,57.14,57.0,57.0,12803.0,55.1823,55.1823,55.0471,55.0471,12803.0
2024-09-19 10:25:00,57.01,57.18,57.0,57.18,20678.0,55.0567,55.2209,55.0471,55.2209,20678.0
2024-09-19 10:30:00,57.2,57.24,57.09,57.15,65490.0,55.2402,55.2788,55.134,55.1919,65490.0
2024-09-19 10:35:00,57.15,57.28,57.15,57.28,15207.0,55.1919,55.3175,55.1919,55.3175,15207.0
2024-09-19 10:40:00,57.29,57.37,57.26,57.37,31992.0,55.3271,55.4044,55.2982,55.4044,31992.0
2024-09-19 10:45:00,57.37,57.38,57.3,57.38,14503.0,55.4044,55.414,55.3368,55.414,14503.0
2024-09-19 10:50:00,57.37,57.42,57.32,57.35,23191.0,55.4044,55.4527,55.3561,55.3851,23191.0
2024-09-19 10:55:00,57.36,57.39,57.33,57.36,12486.0,55.3947,55.4237,55.3658,55.3947,12486.0
2024-09-19 11:00:00,57.37,57.39,57.26,57.28,11874.0,55.4044,55.4237,55.2982,55.3175,11874.0
2024-09-19 11:05:00,57.27,57.27,57.17,57.18,12724.0,55.3078,55.3078,55.2112,55.2209,12724.0
2024-09-19 11:10:00,57.18,57.2,57.08,57.08,15969.0,55.2209,55.2402,55.1243,55.1243,15969.0
2024-09-19 11:15:00,57.08,57.09,57.01,57.03,12540.0,55.1243,55.134,55.0567,55.076,12540.0
2024-09-19 11:20:00,57.03,57.04,56.96,57.01,16410.0,55.076,55.0857,55.0084,55.0567,16410.0
2024-09-19 11:25:00,57.0,57.02,56.97,57.01,8659.0,55.0471,55.0664,55.0181,55.0567,8659.0
2024-09-19 11:30:00,57.01,57.02,56.89,56.9,12431.0,55.0567,55.0664,54.9408,54.9505,12431.0
2024-09-19 11:35:00,56.91,56.94,56.88,56.89,15569.0,54.9601,54.9891,54.9312,54.9408,15569.0
2024-09-19 11:40:00,56.88,56.94,56.83,56.94,12896.0,54.9312,54.9891,54.8829,54.9891,12896.0
2024-09-19 11:45:00,56.94,57.0,56.93,56.94,28309.0,54.9891,55.0471,54.9795,54.9891,28309.0
2024-09-19 11:50:00,56.93,56.95,56.89,56.92,11568.0,54.9795,54.9988,54.9408,54.9698,11568.0
2024-09-19 11:55:00,56.93,56.95,56.86,56.94,11696.0,54.9795,54.9988,54.9119,54.9891,11696.0
2024-09-19 12:00:00,56.95,57.06,56.95,57.04,8356.0,54.9988,55.105,54.9988,55.0857,8356.0
2024-09-19 12:05:00,57.04,57.17,57.03,57.17,24667.0,55.0857,55.2112,55.076,55.2112,24667.0
2024-09-19 12:10:00,57.17,57.26,57.15,57.24,35604.0,55.2112,55.2982,55.1919,55.2788,35604.0
2024-09-19 12:15:00,57.23,57.24,57.17,57.2,20547.0,55.2692,55.2788,55.2112,55.2402,20547.0
2024-09-19 12:20:00,57.2,57.2,57.11,57.18,18607.0,55.2402,55.2402,55.1533,55.2209,18607.0
2024-09-19 12:25:00,57.18,57.21,57.15,57.2,14762.0,55.2209,55.2499,55.1919,55.2402,14762.0
2024-09-19 12:30:00,57.2,57.23,57.09,57.16,29390.0,55.2402,55.2692,55.134,55.2016,29390.0
2024-09-19 12:35:00,57.17,57.17,57.11,57.12,15504.0,55.2112,55.2112,55.1533,55.163,15504.0
2024-09-19 12:40:00,57.13,57.21,57.12,57.18,42513.0,55.1726,55.2499,55.163,55.2209,42513.0
2024-09-19 12:45:00,57.18,57.24,57.16,57.21,23365.0,55.2209,55.2788,55.2016,55.2499,23365.0
2024-09-19 12:50:00,57.21,57.25,57.19,57.22,13642.0,55.2499,55.2885,55.2306,55.2595,13642.0
2024-09-19 12:55:00,57.21,57.22,57.16,57.18,31486.0,55.2499,55.2595,55.2016,55.2209,31486.0
2024-09-19 13:00:00,57.18,57.25,57.17,57.23,10990.0,55.2209,55.2885,55.2112,55.2692,10990.0
2024-09-19 13:05:00,57.22,57.23,57.18,57.22,13086.0,55.2595,55.2692,55.2209,55.2595,13086.0
2024-09-19 13:10:00,57.22,57.28,57.2,57.28,14472.0,55.2595,55.3175,55.2402,55.3175,14472.0
2024-09-19 13:15:00,57.3,57.3,57.26,57.29,18230.0,55.3368,55.3368,55.2982,55.3271,18230.0
2024-09-19 13:20:00,57.29,57.35,57.26,57.35,35809.0,55.3271,55.3851,55.2982,55.3851,35809.0
2024-09-19 13:25:00,57.35,57.38,57.33,57.35,17850.0,55.3851,55.414,55.3658,55.3851,17850.0
2024-09-19 13:30:00,57.34,57.42,57.34,57.4,17367.0,55.3754,55.4527,55.3754,55.4334,17367.0
2024-09-19 13:35:00,57.4,57.41,57.38,57.4,19797.0,55.4334,55.443,55.414,55.4334,19797.0
2024-09-19 13:40:00,57.4,57.41,57.36,57.41,13593.0,55.4334,55.443,55.3947,55.443,13593.0
2024-09-19 13:45:00,57.42,57.45,57.39,57.4,18546.0,55.4527,55.4816,55.4237,55.4334,18546.0
2024-09-19 13:50:00,57.39,57.44,57.36,57.39,23458.0,55.4237,55.472,55.3947,55.4237,23458.0
2024-09-19 13:55:00,57.4,57.45,57.39,57.42,18871.0,55.4334,55.4816,55.4237,55.4527,18871.0
2024-09-19 14:00:00,57.42,57.46,57.41,57.46,8609.0,55.4527,55.4913,55.443,55.4913,8609.0
2024-09-19 14:05:00,57.47,57.51,57.46,57.47,12424.0,55.501,55.5396,55.4913,55.501,12424.0
2024-09-19 14:10:00,57.48,57.5,57.44,57.45,12951.0,55.5106,55.5299,55.472,55.4816,12951.0
2024-09-19 14:15:00,57.44,57.51,57.42,57.5,35062.0,55.472,55.5396,55.4527,55.5299,35062.0
2024-09-19 14:20:00,57.5,57.52,57.41,57.45,118561.0,55.5299,55.5492,55.443,55.4816,118561.0
2024-09-19 14:25:00,57.45,57.55,57.44,57.52,16212.0,55.4816,55.5782,55.472,55.5492,16212.0
2024-09-19 14:30:00,57.52,57.55,57.49,57.54,27610.0,55.5492,55.5782,55.5203,55.5686,27610.0
2024-09-19 14:35:00,57.54,57.58,57.52,57.57,12667.0,55.5686,55.6072,55.5492,55.5975,12667.0
2024-09-19 14:40:00,57.57,57.6,57.56,57.59,11974.0,55.5975,55.6265,55.5879,55.6168,11974.0
2024-09-19 14:45:00,57.59,57.61,57.53,57.53,11831.0,55.6168,55.6362,55.5589,55.5589,11831.0
2024-09-19 14:50:00,57.53,57.55,57.49,57.55,21197.0,55.5589,55.5782,55.5203,55.5782,21197.0
2024-09-19 14:55:00,57.54,57.55,57.51,57.55,10546.0,55.5686,55.5782,55.5396,55.5782,10546.0
2024-09-19 15:00:00,57.55,57.61,57.54,57.61,11565.0,55.5782,55.6362,55.5686,55.6362,11565.0
2024-09-19 15:05:00,57.6,57.65,57.59,57.64,11150.0,55.6265,55.6748,55.6168,55.6651,11150.0
2024-09-19 15:10:00,57.65,57.67,57.62,57.64,19261.0,55.6748,55.6941,55.6458,55.6651,19261.0
2024-09-19 15:15:00,57.64,57.65,57.59,57.59,22819.0,55.6651,55.6748,55.6168,55.6168,22819.0
2024-09-19 15:20:00,57.6,57.6,57.5,57.54,18619.0,55.6265,55.6265,55.5299,55.5686,18619.0
2024-09-19 15:25:00,57.53,57.54,57.48,57.5,91050.0,55.5589,55.5686,55.5106,55.5299,91050.0
2024-09-19 15:30:00,57.5,57.55,57.46,57.48,32815.0,55.5299,55.5782,55.4913,55.5106,32815.0
2024-09-19 15:35:00,57.48,57.51,57.46,57.5,37807.0,55.5106,55.5396,55.4913,55.5299,37807.0
2024-09-19 15:40:00,57.5,57.53,57.48,57.51,59679.0,55.5299,55.5589,55.5106,55.5396,59679.0
2024-09-19 15:45:00,57.51,57.54,57.48,57.53,45469.0,55.5396,55.5686,55.5106,55.5589,45469.0
2024-09-19 15:50:00,57.52,57.54,57.39,57.51,78799.0,55.5492,55.5686,55.4237,55.5396,78799.0
2024-09-19 15:55:00,57.5,57.56,57.41,57.5,348129.0,55.5299,55.5879,55.443,55.5299,348129.0
2024-09-20 09:30:00,57.74,57.8,57.18,57.41,1712940.0,55.7617,55.8197,55.2209,55.443,1712940.0
2024-09-20 09:35:00,57.41,57.57,57.31,57.57,31629.0,55.443,55.5975,55.3464,55.5975,31629.0
2024-09-20 09:40:00,57.55,57.6,57.39,57.47,129663.0,55.5782,55.6265,55.4237,55.501,129663.0
2024-09-20 09:45:00,57.47,57.5,57.3,57.5,72767.0,55.501,55.5299,55.3368,55.5299,72767.0
2024-09-20 09:50:00,57.5,57.61,57.45,57.55,43617.0,55.5299,55.6362,55.4816,55.5782,43617.0
2024-09-20 09:55:00,57.55,57.6,57.49,57.54,46025.0,55.5782,55.6265,55.5203,55.5686,46025.0
2024-09-20 10:00:00,57.52,57.53,57.41,57.46,85742.0,55.5492,55.5589,55.443,55.4913,85742.0
2024-09-20 10:05:00,57.47,57.53,57.39,57.51,65458.0,55.501,55.5589,55.4237,55.5396,65458.0
2024-09-20 10:10:00,57.5,57.59,57.49,57.52,29104.0,55.5299,55.6168,55.5203,55.5492,29104.0
2024-09-20 10:15:00,57.49,57.56,57.45,57.48,34824.0,55.5203,55.5879,55.4816,55.5106,34824.0
2024-09-20 10:20:00,57.49,57.62,57.49,57.57,14522.0,55.5203,55.6458,55.5203,55.5975,14522.0
2024-09-20 10:25:00,57.58,57.61,57.54,57.6,11256.0,55.6072,55.6362,55.5686,55.6265,11256.0
2024-09-20 10:30:00,57.62,57.81,57.62,57.81,27826.0,55.6458,55.8293,55.6458,55.8293,27826.0
2024-09-20 10:35:00,57.8,57.84,57.76,57.77,32995.0,55.8197,55.8583,55.781,55.7907,32995.0
2024-09-20 10:40:00,57.77,57.82,57.7,57.72,17740.0,55.7907,55.839,55.7231,55.7424,17740.0
2024-09-20 10:45:00,57.72,57.88,57.72,57.83,15490.0,55.7424,55.8969,55.7424,55.8486,15490.0
2024-09-20 10:50:00,57.82,57.83,57.75,57.79,15821.0,55.839,55.8486,55.7714,55.81,15821.0
2024-09-20 10:55:00,57.8,57.82,57.65,57.66,16854.0,55.8197,55.839,55.6748,55.6844,16854.0
2024-09-20 11:00:00,57.65,57.65,57.57,57.59,18998.0,55.6748,55.6748,55.5975,55.6168,18998.0
2024-09-20 11:05:00,57.59,57.73,57.54,57.72,18801.0,55.6168,55.7521,55.5686,55.7424,18801.0
2024-09-20 11:10:00,57.72,57.73,57.64,57.64,16182.0,55.7424,55.7521,55.6651,55.6651,16182.0
2024-09-20 11:15:00,57.64,57.66,57.6,57.61,20121.0,55.6651,55.6844,55.6265,55.6362,20121.0
2024-09-20 11:20:00,57.62,57.66,57.54,57.55,23124.0,55.6458,55.6844,55.5686,55.5782,23124.0
2024-09-20 11:25:00,57.55,57.57,57.51,57.55,14465.0,55.5782,55.5975,55.5396,55.5782,14465.0
2024-09-20 11:30:00,57.54,57.54,57.49,57.5,13729.0,55.5686,55.5686,55.5203,55.5299,13729.0
2024-09-20 11:35:00,57.49,57.5,57.44,57.47,13118.0,55.5203,55.5299,55.472,55.501,13118.0
2024-09-20 11:40:00,57.47,57.51,57.43,57.49,9685.0,55.501,55.5396,55.4623,55.5203,9685.0
2024-09-20 11:45:00,57.5,57.52,57.47,57.51,14359.0,55.5299,55.5492,55.501,55.5396,14359.0
2024-09-20 11:50:00,57.53,57.53,57.38,57.38,68541.0,55.5589,55.5589,55.414,55.414,68541.0
2024-09-20 11:55:00,57.37,57.4,57.33,57.35,16743.0,55.4044,55.4334,55.3658,55.3851,16743.0
2024-09-20 12:00:00,57.35,57.41,57.31,57.34,77573.0,55.3851,55.443,55.3464,55.3754,77573.0
2024-09-20 12:05:00,57.33,57.33,57.25,57.29,13435.0,55.3658,55.3658,55.2885,55.3271,13435.0
2024-09-20 12:10:00,57.3,57.32,57.28,57.29,6341.0,55.3368,55.3561,55.3175,55.3271,6341.0
2024-09-20 12:15:00,57.29,57.34,57.27,57.34,16300.0,55.3271,55.3754,55.3078,55.3754,16300.0
2024-09-20 12:20:00,57.34,57.4,57.33,57.36,43097.0,55.3754,55.4334,55.3658,55.3947,43097.0
2024-09-20 12:25:00,57.36,57.45,57.36,57.45,14942.0,55.3947,55.4816,55.3947,55.4816,14942.0
2024-09-20 12:30:00,57.44,57.5,57.44,57.48,5491.0,55.472,55.5299,55.472,55.5106,5491.0
2024-09-20 12:35:00,57.48,57.58,57.47,57.54,17450.0,55.5106,55.6072,55.501,55.5686,17450.0
2024-09-20 12:40:00,57.54,57.56,57.52,57.56,11216.0,55.5686,55.5879,55.5492,55.5879,11216.0
2024-09-20 12:45:00,57.55,57.59,57.54,57.57,5143.0,55.5782,55.6168,55.5686,55.5975,5143.0
2024-09-20 12:50:00,57.56,57.57,57.53,57.54,5322.0,55.5879,55.5975,55.5589,55.5686,5322.0
2024-09-20 12:55:00,57.55,57.6,57.54,57.56,7654.0,55.5782,55.6265,55.5686,55.5879,7654.0
2024-09-20 13:00:00,57.57,57.64,57.56,57.64,13027.0,55.5975,55.6651,55.5879,55.6651,13027.0
2024-09-20 13:05:00,57.64,57.7,57.64,57.67,16809.0,55.6651,55.7231,55.6651,55.6941,16809.0
2024-09-20 13:10:00,57.67,57.73,57.66,57.73,10808.0,55.6941,55.7521,55.6844,55.7521,10808.0
2024-09-20 13:15:00,57.72,57.73,57.69,57.7,5851.0,55.7424,55.7521,55.7134,55.7231,5851.0
2024-09-20 13:20:00,57.7,57.72,57.66,57.7,8877.0,55.7231,55.7424,55.6844,55.7231,8877.0
2024-09-20 13:25:00,57.7,57.8,57.7,57.8,12877.0,55.7231,55.8197,55.7231,55.8197,12877.0
2024-09-20 13:30:00,57.8,57.82,57.79,57.81,9943.0,55.8197,55.839,55.81,55.8293,9943.0
2024-09-20 13:35:00,57.81,57.84,57.81,57.82,12038.0,55.8293,55.8583,55.8293,55.839,12038.0
2024-09-20 13:40:00,57.82,57.88,57.8,57.88,31811.0,55.839,55.8969,55.8197,55.8969,31811.0
2024-09-20 13:45:00,57.88,57.88,57.83,57.86,59102.0,55.8969,55.8969,55.8486,55.8776,59102.0
2024-09-20 13:50:00,57.87,57.93,57.87,57.92,54306.0,55.8873,55.9452,55.8873,55.9355,54306.0
2024-09-20 13:55:00,57.92,57.99,57.92,57.99,20096.0,55.9355,56.0031,55.9355,56.0031,20096.0
2024-09-20 14:00:00,57.99,57.99,57.94,57.95,31605.0,56.0031,56.0031,55.9549,55.9645,31605.0
2024-09-20 14:05:00,57.95,57.95,57.89,57.89,16199.0,55.9645,55.9645,55.9066,55.9066,16199.0
2024-09-20 14:10:00,57.89,57.92,57.85,57.87,29085.0,55.9066,55.9355,55.8679,55.8873,29085.0
2024-09-20 14:15:00,57.87,57.91,57.83,57.83,42330.0,55.8873,55.9259,55.8486,55.8486,42330.0
2024-09-20 14:20:00,57.83,57.86,57.82,57.83,32798.0,55.8486,55.8776,55.839,55.8486,32798.0
2024-09-20 14:25:00,57.84,57.85,57.81,57.85,26364.0,55.8583,55.8679,55.8293,55.8679,26364.0
2024-09-20 14:30:00,57.85,57.91,57.83,57.87,16910.0,55.8679,55.9259,55.8486,55.8873,16910.0
2024-09-20 14:35:00,57.87,57.9,57.82,57.86,22907.0,55.8873,55.9162,55.839,55.8776,22907.0
2024-09-20 14:40:00,57.86,57.87,57.8,57.86,22356.0,55.8776,55.8873,55.8197,55.8776,22356.0
2024-09-20 14:45:00,57.86,57.89,57.85,57.88,20486.0,55.8776,55.9066,55.8679,55.8969,20486.0
2024-09-20 14:50:00,57.88,57.93,57.87,57.92,12463.0,55.8969,55.9452,55.8873,55.9355,12463.0
2024-09-20 14:55:00,57.91,57.94,57.9,57.9,18889.0,55.9259,55.9549,55.9162,55.9162,18889.0
2024-09-20 15:00:00,57.91,57.94,57.89,57.91,17577.0,55.9259,55.9549,55.9066,55.9259,17577.0
2024-09-20 15:05:00,57.91,57.91,57.84,57.86,21310.0,55.9259,55.9259,55.8583,55.8776,21310.0
2024-09-20 15:10:00,57.86,57.86,57.82,57.84,28397.0,55.8776,55.8776,55.839,55.8583,28397.0
2024-09-20 15:15:00,57.84,57.85,57.77,57.79,34917.0,55.8583,55.8679,55.7907,55.81,34917.0
2024-09-20 15:20:00,57.78,57.81,57.75,57.8,60990.0,55.8003,55.8293,55.7714,55.8197,60990.0
2024-09-20 15:25:00,57.8,57.8,57.75,57.77,30788.0,55.8197,55.8197,55.7714,55.7907,30788.0
2024-09-20 15:30:00,57.78,57.79,57.74,57.74,47857.0,55.8003,55.81,55.7617,55.7617,47857.0
2024-09-20 15:35:00,57.74,57.75,57.64,57.72,56832.0,55.7617,55.7714,55.6651,55.7424,56832.0
2024-09-20 15:40:00,57.72,57.78,57.69,57.77,68867.0,55.7424,55.8003,55.7134,55.7907,68867.0
2024-09-20 15:45:00,57.77,57.85,57.6,57.61,82172.0,55.7907,55.8679,55.6265,55.6362,82172.0
2024-09-20 15:50:00,57.61,57.88,57.61,57.88,148799.0,55.6362,55.8969,55.6362,55.8969,148799.0
2024-09-20 15:55:00,57.88,57.93,57.82,57.92,399429.0,55.8969,55.9452,55.839,55.9355,399429.0
2024-09-23 09:30:00,58.0,58.1,57.57,57.79,103893.0,56.0128,56.1094,55.5975,55.81,103893.0
2024-09-23 09:35:00,57.76,57.8,57.65,57.7,63102.0,55.781,55.8197,55.6748,55.7231,63102.0
2024-09-23 09:40:00,57.7,57.86,57.68,57.83,70730.0,55.7231,55.8776,55.7038,55.8486,70730.0
2024-09-23 09:45:00,57.81,57.87,57.69,57.77,21703.0,55.8293,55.8873,55.7134,55.7907,21703.0
2024-09-23 09:50:00,57.77,57.85,57.75,57.82,17733.0,55.7907,55.8679,55.7714,55.839,17733.0
2024-09-23 09:55:00,57.81,57.87,57.76,57.87,14839.0,55.8293,55.8873,55.781,55.8873,14839.0
2024-09-23 10:00:00,57.87,57.92,57.81,57.92,34544.0,55.8873,55.9355,55.8293,55.9355,34544.0
2024-09-23 10:05:00,57.93,57.93,57.82,57.85,19559.0,55.9452,55.9452,55.839,55.8679,19559.0
2024-09-23 10:10:00,57.85,57.88,57.79,57.83,20743.0,55.8679,55.8969,55.81,55.8486,20743.0
2024-09-23 10:15:00,57.82,57.93,57.81,57.92,25591.0,55.839,55.9452,55.8293,55.9355,25591.0
2024-09-23 10:20:00,57.92,57.98,57.89,57.94,46648.0,55.9355,55.9935,55.9066,55.9549,46648.0
2024-09-23 10:25:00,57.93,57.94,57.89,57.89,19100.0,55.9452,55.9549,55.9066,55.9066,19100.0
2024-09-23 10:30:00,57.89,57.93,57.88,57.9,17987.0,55.9066,55.9452,55.8969,55.9162,17987.0
2024-09-23 10:35:00,57.9,57.96,57.85,57.96,16665.0,55.9162,55.9742,55.8679,55.9742,16665.0
2024-09-23 10:40:00,57.97,58.0,57.89,57.9,26477.0,55.9838,56.0128,55.9066,55.9162,26477.0
2024-09-23 10:45:00,57.89,57.92,57.82,57.84,28113.0,55.9066,55.9355,55.839,55.8583,28113.0
2024-09-23 10:50:00,57.84,57.93,57.82,57.93,20883.0,55.8583,55.9452,55.839,55.9452,20883.0
2024-09-23 10:55:00,57.94,57.94,57.91,57.93,20819.0,55.9549,55.9549,55.9259,55.9452,20819.0
2024-09-23 11:00:00,57.93,57.98,57.9,57.92,23225.0,55.9452,55.9935,55.9162,55.9355,23225.0
2024-09-23 11:05:00,57.93,57.95,57.88,57.92,15746.0,55.9452,55.9645,55.8969,55.9355,15746.0
2024-09-23 11:10:00,57.91,57.98,57.9,57.92,108636.0,55.9259,55.9935,55.9162,55.9355,108636.0
2024-09-23 11:15:00,57.92,58.02,57.92,57.99,17971.0,55.9355,56.0321,55.9355,56.0031,17971.0
2024-09-23 11:20:00,57.99,58.02,57.97,58.0,22013.0,56.0031,56.0321,55.9838,56.0128,22013.0
2024-09-23 11:25:00,58.0,58.11,57.96,58.08,41732.0,56.0128,56.119,55.9742,56.0901,41732.0
2024-09-23 11:30:00,58.08,58.15,58.04,58.13,24998.0,56.0901,56.1577,56.0514,56.1383,24998.0
2024-09-23 11:35:00,58.14,58.18,58.12,58.15,51232.0,56.148,56.1866,56.1287,56.1577,51232.0
2024-09-23 11:40:00,58.16,58.16,58.09,58.1,41106.0,56.1673,56.1673,56.0997,56.1094,41106.0
2024-09-23 11:45:00,58.09,58.12,58.02,58.12,42372.0,56.0997,56.1287,56.0321,56.1287,42372.0
2024-09-23 11:50:00,58.12,58.13,58.04,58.05,72589.0,56.1287,56.1383,56.0514,56.0611,72589.0
2024-09-23 11:55:00,58.04,58.04,57.96,58.03,22839.0,56.0514,56.0514,55.9742,56.0418,22839.0
2024-09-23 12:00:00,58.04,58.04,57.97,58.02,13072.0,56.0514,56.0514,55.9838,56.0321,13072.0
2024-09-23 12:05:00,58.02,58.06,58.01,58.05,12636.0,56.0321,56.0707,56.0225,56.0611,12636.0
2024-09-23 12:10:00,58.05,58.12,58.05,58.11,11466.0,56.0611,56.1287,56.0611,56.119,11466.0
2024-09-23 12:15:00,58.1,58.15,58.09,58.11,12660.0,56.1094,56.1577,56.0997,56.119,12660.0
2024-09-23 12:20:00,58.11,58.12,58.09,58.11,49106.0,56.119,56.1287,56.0997,56.119,49106.0
2024-09-23 12:25:00,58.11,58.15,58.1,58.13,16245.0,56.119,56.1577,56.1094,56.1383,16245.0
2024-09-23 12:30:00,58.12,58.15,58.12,58.14,21735.0,56.1287,56.1577,56.1287,56.148,21735.0
2024-09-23 12:35:00,58.14,58.15,58.11,58.14,145645.0,56.148,56.1577,56.119,56.148,145645.0
2024-09-23 12:40:00,58.13,58.13,58.08,58.1,26738.0,56.1383,56.1383,56.0901,56.1094,26738.0
2024-09-23 12:45:00,58.1,58.12,58.07,58.11,16220.0,56.1094,56.1287,56.0804,56.119,16220.0
2024-09-23 12:50:00,58.11,58.13,58.09,58.12,31499.0,56.119,56.1383,56.0997,56.1287,31499.0
2024-09-23 12:55:00,58.12,58.13,58.06,58.08,14377.0,56.1287,56.1383,56.0707,56.0901,14377.0
2024-09-23 13:00:00,58.08,58.1,58.06,58.08,21790.0,56.0901,56.1094,56.0707,56.0901,21790.0
2024-09-23 13:05:00,58.08,58.09,58.03,58.05,13897.0,56.0901,56.0997,56.0418,56.0611,13897.0
2024-09-23 13:10:00,58.04,58.06,58.03,58.05,10533.0,56.0514,56.0707,56.0418,56.0611,10533.0
2024-09-23 13:15:00,58.06,58.08,58.03,58.07,16235.0,56.0707,56.0901,56.0418,56.0804,16235.0
2024-09-23 13:20:00,58.07,58.07,58.01,58.02,13606.0,56.0804,56.0804,56.0225,56.0321,13606.0
2024-09-23 13:25:00,58.02,58.09,58.02,58.08,19300.0,56.0321,56.0997,56.0321,56.0901,19300.0
2024-09-23 13:30:00,58.08,58.08,58.03,58.04,13600.0,56.0901,56.0901,56.0418,56.0514,13600.0
2024-09-23 13:35:00,58.03,58.04,57.92,57.92,24130.0,56.0418,56.0514,55.9355,55.9355,24130.0
2024-09-23 13:40:00,57.93,57.93,57.83,57.83,16502.0,55.9452,55.9452,55.8486,55.8486,16502.0
2024-09-23 13:45:00,57.83,57.89,57.83,57.85,23713.0,55.8486,55.9066,55.8486,55.8679,23713.0
2024-09-23 13:50:00,57.85,57.86,57.76,57.77,15944.0,55.8679,55.8776,55.781,55.7907,15944.0
2024-09-23 13:55:00,57.76,57.77,57.69,57.76,21657.0,55.781,55.7907,55.7134,55.781,21657.0
2024-09-23 14:00:00,57.77,57.78,57.74,57.76,13306.0,55.7907,55.8003,55.7617,55.781,13306.0
2024-09-23 14:05:00,57.76,57.79,57.75,57.79,16239.0,55.781,55.81,55.7714,55.81,16239.0
2024-09-23 14:10:00,57.78,57.79,57.74,57.76,15077.0,55.8003,55.81,55.7617,55.781,15077.0
2024-09-23 14:15:00,57.77,57.84,57.77,57.82,20107.0,55.7907,55.8583,55.7907,55.839,20107.0
2024-09-23 14:20:00,57.82,57.83,57.79,57.8,13356.0,55.839,55.8486,55.81,55.8197,13356.0
2024-09-23 14:25:00,57.8,57.81,57.79,57.8,14976.0,55.8197,55.8293,55.81,55.8197,14976.0
2024-09-23 14:30:00,57.8,57.82,57.79,57.81,12015.0,55.8197,55.839,55.81,55.8293,12015.0
2024-09-23 14:35:00,57.82,57.83,57.78,57.83,20157.0,55.839,55.8486,55.8003,55.8486,20157.0
2024-09-23 14:40:00,57.83,57.84,57.81,57.81,11739.0,55.8486,55.8583,55.8293,55.8293,11739.0
2024-09-23 14:45:00,57.82,57.82,57.79,57.8,20570.0,55.839,55.839,55.81,55.8197,20570.0
2024-09-23 14:50:00,57.8,57.83,57.79,57.82,28680.0,55.8197,55.8486,55.81,55.839,28680.0
2024-09-23 14:55:00,57.82,57.85,57.81,57.85,23066.0,55.839,55.8679,55.8293,55.8679,23066.0
2024-09-23 15:00:00,57.85,57.87,57.81,57.83,37072.0,55.8679,55.8873,55.8293,55.8486,37072.0
2024-09-23 15:05:00,57.83,57.83,57.78,57.8,25127.0,55.8486,55.8486,55.8003,55.8197,25127.0
2024-09-23 15:10:00,57.79,57.81,57.78,57.8,26200.0,55.81,55.8293,55.8003,55.8197,26200.0
2024-09-23 15:15:00,57.8,57.84,57.79,57.82,25121.0,55.8197,55.8583,55.81,55.839,25121.0
2024-09-23 15:20:00,57.82,57.85,57.77,57.79,135577.0,55.839,55.8679,55.7907,55.81,135577.0
2024-09-23 15:25:00,57.79,57.8,57.75,57.8,66339.0,55.81,55.8197,55.7714,55.8197,66339.0
2024-09-23 15:30:00,57.8,57.83,57.78,57.8,23226.0,55.8197,55.8486,55.8003,55.8197,23226.0
2024-09-23 15:35:00,57.8,57.85,57.79,57.83,33679.0,55.8197,55.8679,55.81,55.8486,33679.0
2024-09-23 15:40:00,57.83,57.84,57.78,57.83,65067.0,55.8486,55.8583,55.8003,55.8486,65067.0
2024-09-23 15:45:00,57.82,57.88,57.82,57.86,40421.0,55.839,55.8969,55.839,55.8776,40421.0
2024-09-23 15:50:00,57.85,57.9,57.84,57.9,153927.0,55.8679,55.9162,55.8583,55.9162,153927.0
2024-09-23 15:55:00,57.9,58.01,57.85,57.86,401689.0,55.9162,56.0225,55.8679,55.8776,401689.0
2024-09-24 09:30:00,57.46,57.6,57.02,57.56,62774.0,55.4913,55.6265,55.0664,55.5879,62774.0
2024-09-24 09:35:00,57.52,57.56,57.36,57.41,15467.0,55.5492,55.5879,55.3947,55.443,15467.0
2024-09-24 09:40:00,57.43,57.45,57.34,57.36,35430.0,55.4623,55.4816,55.3754,55.3947,35430.0
2024-09-24 09:45:00,57.35,57.67,57.3,57.67,70483.0,55.3851,55.6941,55.3368,55.6941,70483.0
2024-09-24 09:50:00,57.67,57.72,57.61,57.65,150411.0,55.6941,55.7424,55.6362,55.6748,150411.0
2024-09-24 09:55:00,57.65,57.66,57.55,57.6,69489.0,55.6748,55.6844,55.5782,55.6265,69489.0
2024-09-24 10:00:00,57.62,57.87,57.62,57.84,42282.0,55.6458,55.8873,55.6458,55.8583,42282.0
2024-09-24 10:05:00,57.85,57.92,57.79,57.91,29034.0,55.8679,55.9355,55.81,55.9259,29034.0
2024-09-24 10:10:00,57.91,57.92,57.71,57.75,25559.0,55.9259,55.9355,55.7327,55.7714,25559.0
2024-09-24 10:15:00,57.75,57.85,57.73,57.85,20625.0,55.7714,55.8679,55.7521,55.8679,20625.0
2024-09-24 10:20:00,57.85,57.89,57.78,57.84,20054.0,55.8679,55.9066,55.8003,55.8583,20054.0
2024-09-24 10:25:00,57.85,57.91,57.82,57.91,23245.0,55.8679,55.9259,55.839,55.9259,23245.0
2024-09-24 10:30:00,57.92,57.93,57.85,57.89,29671.0,55.9355,55.9452,55.8679,55.9066,29671.0
2024-09-24 10:35:00,57.9,57.98,57.87,57.97,29961.0,55.9162,55.9935,55.8873,55.9838,29961.0
2024-09-24 10:40:00,57.98,58.06,57.97,58.04,46823.0,55.9935,56.0707,55.9838,56.0514,46823.0
2024-09-24 10:45:00,58.04,58.04,57.92,58.01,49201.0,56.0514,56.0514,55.9355,56.0225,49201.0
2024-09-24 10:50:00,58.01,58.01,57.96,57.97,17535.0,56.0225,56.0225,55.9742,55.9838,17535.0
2024-09-24 10:55:00,57.98,58.01,57.87,57.87,17029.0,55.9935,56.0225,55.8873,55.8873,17029.0
2024-09-24 11:00:00,57.88,57.94,57.83,57.84,18565.0,55.8969,55.9549,55.8486,55.8583,18565.0
2024-09-24 11:05:00,57.84,57.84,57.71,57.75,31680.0,55.8583,55.8583,55.7327,55.7714,31680.0
2024-09-24 11:10:00,57.76,57.86,57.76,57.83,23858.0,55.781,55.8776,55.781,55.8486,23858.0
2024-09-24 11:15:00,57.84,57.9,57.83,57.84,21379.0,55.8583,55.9162,55.8486,55.8583,21379.0
2024-09-24 11:20:00,57.84,57.84,57.78,57.79,47203.0,55.8583,55.8583,55.8003,55.81,47203.0
2024-09-24 11:25:00,57.79,57.8,57.76,57.79,19157.0,55.81,55.8197,55.781,55.81,19157.0
2024-09-24 11:30:00,57.78,57.79,57.73,57.74,31259.0,55.8003,55.81,55.7521,55.7617,31259.0
2024-09-24 11:35:00,57.74,57.74,57.66,57.66,53431.0,55.7617,55.7617,55.6844,55.6844,53431.0
2024-09-24 11:40:00,57.66,57.67,57.62,57.63,26081.0,55.6844,55.6941,55.6458,55.6555,26081.0
2024-09-24 11:45:00,57.63,57.64,57.56,57.56,30449.0,55.6555,55.6651,55.5879,55.5879,30449.0
2024-09-24 11:50:00,57.55,57.56,57.5,57.52,32861.0,55.5782,55.5879,55.5299,55.5492,32861.0
2024-09-24 11:55:00,57.52,57.52,57.47,57.5,38738.0,55.5492,55.5492,55.501,55.5299,38738.0
2024-09-24 12:00:00,57.5,57.54,57.4,57.4,47291.0,55.5299,55.5686,55.4334,55.4334,47291.0
2024-09-24 12:05:00,57.41,57.47,57.38,57.43,107842.0,55.443,55.501,55.414,55.4623,107842.0
2024-09-24 12:10:00,57.43,57.49,57.36,57.49,94529.0,55.4623,55.5203,55.3947,55.5203,94529.0
2024-09-24 12:15:00,57.48,57.56,57.48,57.52,22393.0,55.5106,55.5879,55.5106,55.5492,22393.0
2024-09-24 12:20:00,57.52,57.53,57.42,57.45,22432.0,55.5492,55.5589,55.4527,55.4816,22432.0
2024-09-24 12:25:00,57.46,57.51,57.44,57.48,56877.0,55.4913,55.5396,55.472,55.5106,56877.0
2024-09-24 12:30:00,57.48,57.51,57.45,57.51,16855.0,55.5106,55.5396,55.4816,55.5396,16855.0
2024-09-24 12:35:00,57.51,57.51,57.47,57.48,22837.0,55.5396,55.5396,55.501,55.5106,22837.0
2024-09-24 12:40:00,57.48,57.55,57.47,57.51,21405.0,55.5106,55.5782,55.501,55.5396,21405.0
2024-09-24 12:45:00,57.51,57.53,57.49,57.53,15394.0,55.5396,55.5589,55.5203,55.5589,15394.0
2024-09-24 12:50:00,57.53,57.53,57.5,57.51,21119.0,55.5589,55.5589,55.5299,55.5396,21119.0
2024-09-24 12:55:00,57.51,57.53,57.48,57.51,23721.0,55.5396,55.5589,55.5106,55.5396,23721.0
2024-09-24 13:00:00,57.51,57.54,57.49,57.54,19352.0,55.5396,55.5686,55.5203,55.5686,19352.0
2024-09-24 13:05:00,57.54,57.55,57.5,57.54,34743.0,55.5686,55.5782,55.5299,55.5686,34743.0
2024-09-24 13:10:00,57.54,57.57,57.53,57.56,25697.0,55.5686,55.5975,55.5589,55.5879,25697.0
2024-09-24 13:15:00,57.56,57.57,57.46,57.47,35769.0,55.5879,55.5975,55.4913,55.501,35769.0
2024-09-24 13:20:00,57.47,57.47,57.29,57.3,42878.0,55.501,55.501,55.3271,55.3368,42878.0
2024-09-24 13:25:00,57.29,57.35,57.28,57.33,27938.0,55.3271,55.3851,55.3175,55.3658,27938.0
2024-09-24 13:30:00,57.33,57.35,57.26,57.28,41251.0,55.3658,55.3851,55.2982,55.3175,41251.0
2024-09-24 13:35:00,57.28,57.33,57.27,57.32,34732.0,55.3175,55.3658,55.3078,55.3561,34732.0
2024-09-24 13:40:00,57.31,57.41,57.29,57.36,39103.0,55.3464,55.443,55.3271,55.3947,39103.0
2024-09-24 13:45:00,57.36,57.38,57.33,57.35,31019.0,55.3947,55.414,55.3658,55.3851,31019.0
2024-09-24 13:50:00,57.34,57.35,57.27,57.32,32959.0,55.3754,55.3851,55.3078,55.3561,32959.0
2024-09-24 13:55:00,57.32,57.35,57.3,57.35,33053.0,55.3561,55.3851,55.3368,55.3851,33053.0
2024-09-24 14:00:00,57.35,57.37,57.31,57.31,18957.0,55.3851,55.4044,55.3464,55.3464,18957.0
2024-09-24 14:05:00,57.3,57.39,57.3,57.37,19478.0,55.3368,55.4237,55.3368,55.4044,19478.0
2024-09-24 14:10:00,57.37,57.38,57.33,57.34,28210.0,55.4044,55.414,55.3658,55.3754,28210.0
2024-09-24 14:15:00,57.34,57.34,57.23,57.27,29383.0,55.3754,55.3754,55.2692,55.3078,29383.0
2024-09-24 14:20:00,57.27,57.27,57.22,57.24,15624.0,55.3078,55.3078,55.2595,55.2788,15624.0
2024-09-24 14:25:00,57.23,57.28,57.23,57.23,17623.0,55.2692,55.3175,55.2692,55.2692,17623.0
2024-09-24 14:30:00,57.23,57.24,57.19,57.2,21527.0,55.2692,55.2788,55.2306,55.2402,21527.0
2024-09-24 14:35:00,57.2,57.2,57.14,57.14,26940.0,55.2402,55.2402,55.1823,55.1823,26940.0
2024-09-24 14:40:00,57.15,57.19,57.14,57.19,32911.0,55.1919,55.2306,55.1823,55.2306,32911.0
2024-09-24 14:45:00,57.19,57.21,57.17,57.18,31857.0,55.2306,55.2499,55.2112,55.2209,31857.0
2024-09-24 14:50:00,57.19,57.19,57.07,57.08,28028.0,55.2306,55.2306,55.1147,55.1243,28028.0
2024-09-24 14:55:00,57.09,57.14,57.07,57.11,30002.0,55.134,55.1823,55.1147,55.1533,30002.0
2024-09-24 15:00:00,57.12,57.12,57.06,57.07,28678.0,55.163,55.163,55.105,55.1147,28678.0
2024-09-24 15:05:00,57.07,57.1,57.04,57.08,52717.0,55.1147,55.1436,55.0857,55.1243,52717.0
2024-09-24 15:10:00,57.08,57.1,57.07,57.09,45909.0,55.1243,55.1436,55.1147,55.134,45909.0
2024-09-24 15:15:00,57.08,57.11,57.07,57.09,54839.0,55.1243,55.1533,55.1147,55.134,54839.0
2024-09-24 15:20:00,57.09,57.14,57.08,57.14,58833.0,55.134,55.1823,55.1243,55.1823,58833.0
2024-09-24 15:25:00,57.14,57.15,57.08,57.08,51712.0,55.1823,55.1919,55.1243,55.1243,51712.0
2024-09-24 15:30:00,57.08,57.12,57.07,57.08,111907.0,55.1243,55.163,55.1147,55.1243,111907.0
2024-09-24 15:35:00,57.09,57.09,57.04,57.07,174219.0,55.134,55.134,55.0857,55.1147,174219.0
2024-09-24 15:40:00,57.07,57.08,57.03,57.05,104728.0,55.1147,55.1243,55.076,55.0953,104728.0
2024-09-24 15:45:00,57.05,57.08,57.05,57.08,165322.0,55.0953,55.1243,55.0953,55.1243,165322.0
2024-09-24 15:50:00,57.07,57.09,56.98,57.0,227506.0,55.1147,55.134,55.0277,55.0471,227506.0
2024-09-24 15:55:00,57.0,57.07,56.95,57.03,505270.0,55.0471,55.1147,54.9988,55.076,505270.0
2024-09-25 09:30:00,57.38,57.38,56.97,56.98,75855.0,55.414,55.414,55.0181,55.0277,75855.0
2024-09-25 09:35:00,56.99,57.23,56.97,57.0,33718.0,55.0374,55.2692,55.0181,55.0471,33718.0
2024-09-25 09:40:00,56.98,57.14,56.97,57.04,28592.0,55.0277,55.1823,55.0181,55.0857,28592.0
2024-09-25 09:45:00,57.03,57.07,56.96,57.0,24443.0,55.076,55.1147,55.0084,55.0471,24443.0
2024-09-25 09:50:00,57.01,57.04,56.88,56.89,45421.0,55.0567,55.0857,54.9312,54.9408,45421.0
2024-09-25 09:55:00,56.89,56.9,56.78,56.86,36226.0,54.9408,54.9505,54.8346,54.9119,36226.0
2024-09-25 10:00:00,56.87,56.98,56.83,56.95,58290.0,54.9215,55.0277,54.8829,54.9988,58290.0
2024-09-25 10:05:00,56.95,56.99,56.8,56.83,41141.0,54.9988,55.0374,54.8539,54.8829,41141.0
2024-09-25 10:10:00,56.82,56.96,56.8,56.89,27519.0,54.8732,55.0084,54.8539,54.9408,27519.0
2024-09-25 10:15:00,56.9,56.9,56.73,56.75,45978.0,54.9505,54.9505,54.7863,54.8056,45978.0
2024-09-25 10:20:00,56.75,56.86,56.74,56.85,22351.0,54.8056,54.9119,54.796,54.9022,22351.0
2024-09-25 10:25:00,56.86,56.97,56.84,56.97,31760.0,54.9119,55.0181,54.8925,55.0181,31760.0
2024-09-25 10:30:00,56.97,56.97,56.9,56.9,83262.0,55.0181,55.0181,54.9505,54.9505,83262.0
2024-09-25 10:35:00,56.91,56.94,56.86,56.88,67623.0,54.9601,54.9891,54.9119,54.9312,67623.0
2024-09-25 10:40:00,56.88,56.92,56.83,56.84,43360.0,54.9312,54.9698,54.8829,54.8925,43360.0
2024-09-25 10:45:00,56.84,56.99,56.8,56.99,132365.0,54.8925,55.0374,54.8539,55.0374,132365.0
2024-09-25 10:50:00,56.98,57.04,56.98,57.03,39678.0,55.0277,55.0857,55.0277,55.076,39678.0
2024-09-25 10:55:00,57.03,57.08,57.01,57.08,23733.0,55.076,55.1243,55.0567,55.1243,23733.0
2024-09-25 11:00:00,57.09,57.13,57.01,57.03,23623.0,55.134,55.1726,55.0567,55.076,23623.0
2024-09-25 11:05:00,57.03,57.04,56.91,56.98,16962.0,55.076,55.0857,54.9601,55.0277,16962.0
2024-09-25 11:10:00,57.0,57.05,56.97,57.03,22510.0,55.0471,55.0953,55.0181,55.076,22510.0
2024-09-25 11:15:00,57.03,57.08,57.0,57.05,17439.0,55.076,55.1243,55.0471,55.0953,17439.0
2024-09-25 11:20:00,57.05,57.13,57.02,57.12,16220.0,55.0953,55.1726,55.0664,55.163,16220.0
2024-09-25 11:25:00,57.12,57.13,57.08,57.09,12311.0,55.163,55.1726,55.1243,55.134,12311.0
2024-09-25 11:30:00,57.09,57.2,57.07,57.17,30584.0,55.134,55.2402,55.1147,55.2112,30584.0
2024-09-25 11:35:00,57.16,57.16,57.09,57.12,23576.0,55.2016,55.2016,55.134,55.163,23576.0
2024-09-25 11:40:00,57.12,57.2,57.11,57.19,16440.0,55.163,55.2402,55.1533,55.2306,16440.0
2024-09-25 11:45:00,57.18,57.2,57.15,57.18,19305.0,55.2209,55.2402,55.1919,55.2209,19305.0
2024-09-25 11:50:00,57.18,57.25,57.14,57.25,19417.0,55.2209,55.2885,55.1823,55.2885,19417.0
2024-09-25 11:55:00,57.24,57.27,57.23,57.26,15077.0,55.2788,55.3078,55.2692,55.2982,15077.0
2024-09-25 12:00:00,57.26,57.26,57.19,57.26,30997.0,55.2982,55.2982,55.2306,55.2982,30997.0
2024-09-25 12:05:00,57.26,57.31,57.24,57.28,32949.0,55.2982,55.3464,55.2788,55.3175,32949.0
2024-09-25 12:10:00,57.29,57.36,57.27,57.32,37301.0,55.3271,55.3947,55.3078,55.3561,37301.0
2024-09-25 12:15:00,57.32,57.34,57.28,57.29,35834.0,55.3561,55.3754,55.3175,55.3271,35834.0
2024-09-25 12:20:00,57.29,57.35,57.2,57.35,41300.0,55.3271,55.3851,55.2402,55.3851,41300.0
2024-09-25 12:25:00,57.35,57.36,57.3,57.3,35222.0,55.3851,55.3947,55.3368,55.3368,35222.0
2024-09-25 12:30:00,57.3,57.31,57.24,57.27,61402.0,55.3368,55.3464,55.2788,55.3078,61402.0
2024-09-25 12:35:00,57.27,57.27,57.21,57.23,29610.0,55.3078,55.3078,55.2499,55.2692,29610.0
2024-09-25 12:40:00,57.23,57.25,57.19,57.23,16785.0,55.2692,55.2885,55.2306,55.2692,16785.0
2024-09-25 12:45:00,57.23,57.24,57.18,57.2,15427.0,55.2692,55.2788,55.2209,55.2402,15427.0
2024-09-25 12:50:00,57.2,57.2,57.16,57.19,21611.0,55.2402,55.2402,55.2016,55.2306,21611.0
2024-09-25 12:55:00,57.19,57.21,57.12,57.14,38720.0,55.2306,55.2499,55.163,55.1823,38720.0
2024-09-25 13:00:00,57.14,57.18,57.12,57.17,12491.0,55.1823,55.2209,55.163,55.2112,12491.0
2024-09-25 13:05:00,57.17,57.23,57.16,57.18,12511.0,55.2112,55.2692,55.2016,55.2209,12511.0
2024-09-25 13:10:00,57.2,57.22,57.18,57.2,9954.0,55.2402,55.2595,55.2209,55.2402,9954.0
2024-09-25 13:15:00,57.19,57.19,57.15,57.16,9645.0,55.2306,55.2306,55.1919,55.2016,9645.0
2024-09-25 13:20:00,57.15,57.21,57.15,57.18,16463.0,55.1919,55.2499,55.1919,55.2209,16463.0
2024-09-25 13:25:00,57.19,57.19,57.15,57.16,6584.0,55.2306,55.2306,55.1919,55.2016,6584.0
2024-09-25 13:30:00,57.16,57.2,57.14,57.2,10246.0,55.2016,55.2402,55.1823,55.2402,10246.0
2024-09-25 13:35:00,57.2,57.23,57.19,57.21,22274.0,55.2402,55.2692,55.2306,55.2499,22274.0
2024-09-25 13:40:00,57.2,57.24,57.19,57.2,13640.0,55.2402,55.2788,55.2306,55.2402,13640.0
2024-09-25 13:45:00,57.19,57.22,57.19,57.21,29505.0,55.2306,55.2595,55.2306,55.2499,29505.0
2024-09-25 13:50:00,57.21,57.24,57.2,57.22,25973.0,55.2499,55.2788,55.2402,55.2595,25973.0
2024-09-25 13:55:00,57.22,57.28,57.2,57.27,24878.0,55.2595,55.3175,55.2402,55.3078,24878.0
2024-09-25 14:00:00,57.27,57.27,57.2,57.25,31038.0,55.3078,55.3078,55.2402,55.2885,31038.0
2024-09-25 14:05:00,57.25,57.25,57.2,57.24,34750.0,55.2885,55.2885,55.2402,55.2788,34750.0
2024-09-25 14:10:00,57.24,57.24,57.2,57.21,27727.0,55.2788,55.2788,55.2402,55.2499,27727.0
2024-09-25 14:15:00,57.21,57.25,57.19,57.24,21754.0,55.2499,55.2885,55.2306,55.2788,21754.0
2024-09-25 14:20:00,57.25,57.25,57.2,57.21,25782.0,55.2885,55.2885,55.2402,55.2499,25782.0
2024-09-25 14:25:00,57.21,57.25,57.2,57.24,39936.0,55.2499,55.2885,55.2402,55.2788,39936.0
2024-09-25 14:30:00,57.23,57.27,57.23,57.27,31459.0,55.2692,55.3078,55.2692,55.3078,31459.0
2024-09-25 14:35:00,57.27,57.28,57.26,57.28,19160.0,55.3078,55.3175,55.2982,55.3175,19160.0
2024-09-25 14:40:00,57.28,57.31,57.27,57.31,15862.0,55.3175,55.3464,55.3078,55.3464,15862.0
2024-09-25 14:45:00,57.3,57.31,57.25,57.27,17908.0,55.3368,55.3464,55.2885,55.3078,17908.0
2024-09-25 14:50:00,57.27,57.27,57.23,57.24,24385.0,55.3078,55.3078,55.2692,55.2788,24385.0
2024-09-25 14:55:00,57.23,57.25,57.22,57.25,33550.0,55.2692,55.2885,55.2595,55.2885,33550.0
2024-09-25 15:00:00,57.25,57.25,57.22,57.25,33600.0,55.2885,55.2885,55.2595,55.2885,33600.0
2024-09-25 15:05:00,57.24,57.26,57.22,57.23,44552.0,55.2788,55.2982,55.2595,55.2692,44552.0
2024-09-25 15:10:00,57.23,57.26,57.23,57.25,27831.0,55.2692,55.2982,55.2692,55.2885,27831.0
2024-09-25 15:15:00,57.26,57.28,57.25,57.28,19354.0,55.2982,55.3175,55.2885,55.3175,19354.0
2024-09-25 15:20:00,57.28,57.3,57.27,57.3,47216.0,55.3175,55.3368,55.3078,55.3368,47216.0
2024-09-25 15:25:00,57.3,57.3,57.27,57.3,31539.0,55.3368,55.3368,55.3078,55.3368,31539.0
2024-09-25 15:30:00,57.3,57.31,57.28,57.29,14560.0,55.3368,55.3464,55.3175,55.3271,14560.0
2024-09-25 15:35:00,57.29,57.29,57.27,57.28,20485.0,55.3271,55.3271,55.3078,55.3175,20485.0
2024-09-25 15:40:00,57.28,57.29,57.24,57.29,50914.0,55.3175,55.3271,55.2788,55.3271,50914.0
2024-09-25 15:45:00,57.29,57.32,57.27,57.31,33700.0,55.3271,55.3561,55.3078,55.3464,33700.0
2024-09-25 15:50:00,57.29,57.31,57.21,57.22,125834.0,55.3271,55.3464,55.2499,55.2595,125834.0
2024-09-25 15:55:00,57.22,57.24,57.17,57.22,450803.0,55.2595,55.2788,55.2112,55.2595,450803.0
2024-09-26 09:30:00,57.14,57.25,56.95,57.17,73486.0,55.1823,55.2885,54.9988,55.2112,73486.0
2024-09-26 09:35:00,57.21,57.26,57.12,57.26,56294.0,55.2499,55.2982,55.163,55.2982,56294.0
2024-09-26 09:40:00,57.26,57.27,57.17,57.25,24645.0,55.2982,55.3078,55.2112,55.2885,24645.0
2024-09-26 09:45:00,57.26,57.4,57.2,57.35,14128.0,55.2982,55.4334,55.2402,55.3851,14128.0
2024-09-26 09:50:00,57.33,57.38,57.25,57.34,12910.0,55.3658,55.414,55.2885,55.3754,12910.0
2024-09-26 09:55:00,57.34,57.35,57.26,57.31,7861.0,55.3754,55.3851,55.2982,55.3464,7861.0
2024-09-26 10:00:00,57.3,57.35,57.24,57.24,15778.0,55.3368,55.3851,55.2788,55.2788,15778.0
2024-09-26 10:05:00,57.24,57.3,57.2,57.25,10792.0,55.2788,55.3368,55.2402,55.2885,10792.0
2024-09-26 10:10:00,57.24,57.33,57.22,57.31,18211.0,55.2788,55.3658,55.2595,55.3464,18211.0
2024-09-26 10:15:00,57.34,57.39,57.32,57.36,10959.0,55.3754,55.4237,55.3561,55.3947,10959.0
2024-09-26 10:20:00,57.36,57.39,57.33,57.35,7357.0,55.3947,55.4237,55.3658,55.3851,7357.0
2024-09-26 10:25:00,57.35,57.44,57.33,57.41,20742.0,55.3851,55.472,55.3658,55.443,20742.0
2024-09-26 10:30:00,57.42,57.51,57.4,57.48,22807.0,55.4527,55.5396,55.4334,55.5106,22807.0
2024-09-26 10:35:00,57.47,57.56,57.46,57.55,13382.0,55.501,55.5879,55.4913,55.5782,13382.0
2024-09-26 10:40:00,57.55,57.59,57.48,57.54,21639.0,55.5782,55.6168,55.5106,55.5686,21639.0
2024-09-26 10:45:00,57.54,57.7,57.53,57.66,33076.0,55.5686,55.7231,55.5589,55.6844,33076.0
2024-09-26 10:50:00,57.65,57.77,57.63,57.74,24063.0,55.6748,55.7907,55.6555,55.7617,24063.0
2024-09-26 10:55:00,57.75,57.84,57.7,57.84,33128.0,55.7714,55.8583,55.7231,55.8583,33128.0
2024-09-26 11:00:00,57.84,57.9,57.81,57.81,31010.0,55.8583,55.9162,55.8293,55.8293,31010.0
2024-09-26 11:05:00,57.81,57.81,57.7,57.75,21555.0,55.8293,55.8293,55.7231,55.7714,21555.0
2024-09-26 11:10:00,57.75,57.77,57.68,57.68,19608.0,55.7714,55.7907,55.7038,55.7038,19608.0
2024-09-26 11:15:00,57.68,57.77,57.64,57.76,16555.0,55.7038,55.7907,55.6651,55.781,16555.0
2024-09-26 11:20:00,57.77,57.81,57.71,57.8,27271.0,55.7907,55.8293,55.7327,55.8197,27271.0
2024-09-26 11:25:00,57.8,57.81,57.68,57.68,61264.0,55.8197,55.8293,55.7038,55.7038,61264.0
2024-09-26 11:30:00,57.67,57.72,57.66,57.7,16805.0,55.6941,55.7424,55.6844,55.7231,16805.0
2024-09-26 11:35:00,57.69,57.69,57.62,57.67,12883.0,55.7134,55.7134,55.6458,55.6941,12883.0
2024-09-26 11:40:00,57.67,57.68,57.63,57.66,26128.0,55.6941,55.7038,55.6555,55.6844,26128.0
2024-09-26 11:45:00,57.66,57.66,57.6,57.61,15184.0,55.6844,55.6844,55.6265,55.6362,15184.0
2024-09-26 11:50:00,57.6,57.6,57.49,57.5,10805.0,55.6265,55.6265,55.5203,55.5299,10805.0
2024-09-26 11:55:00,57.5,57.52,57.45,57.45,17848.0,55.5299,55.5492,55.4816,55.4816,17848.0
2024-09-26 12:00:00,57.45,57.57,57.45,57.55,37293.0,55.4816,55.5975,55.4816,55.5782,37293.0
2024-09-26 12:05:00,57.55,57.58,57.54,57.58,22530.0,55.5782,55.6072,55.5686,55.6072,22530.0
2024-09-26 12:10:00,57.58,57.6,57.55,57.6,9067.0,55.6072,55.6265,55.5782,55.6265,9067.0
2024-09-26 12:15:00,57.59,57.61,57.57,57.61,12101.0,55.6168,55.6362,55.5975,55.6362,12101.0
2024-09-26 12:20:00,57.61,57.61,57.5,57.51,27356.0,55.6362,55.6362,55.5299,55.5396,27356.0
2024-09-26 12:25:00,57.51,57.52,57.46,57.52,24311.0,55.5396,55.5492,55.4913,55.5492,24311.0
2024-09-26 12:30:00,57.51,57.55,57.49,57.55,12757.0,55.5396,55.5782,55.5203,55.5782,12757.0
2024-09-26 12:35:00,57.55,57.59,57.54,57.58,10235.0,55.5782,55.6168,55.5686,55.6072,10235.0
2024-09-26 12:40:00,57.58,57.61,57.57,57.58,23197.0,55.6072,55.6362,55.5975,55.6072,23197.0
2024-09-26 12:45:00,57.59,57.61,57.58,57.59,25498.0,55.6168,55.6362,55.6072,55.6168,25498.0
2024-09-26 12:50:00,57.59,57.69,57.58,57.68,21084.0,55.6168,55.7134,55.6072,55.7038,21084.0
2024-09-26 12:55:00,57.68,57.7,57.65,57.66,14928.0,55.7038,55.7231,55.6748,55.6844,14928.0
2024-09-26 13:00:00,57.65,57.73,57.65,57.73,9571.0,55.6748,55.7521,55.6748,55.7521,9571.0
2024-09-26 13:05:00,57.73,57.76,57.69,57.71,24236.0,55.7521,55.781,55.7134,55.7327,24236.0
2024-09-26 13:10:00,57.72,57.72,57.68,57.69,13856.0,55.7424,55.7424,55.7038,55.7134,13856.0
2024-09-26 13:15:00,57.7,57.72,57.68,57.71,19767.0,55.7231,55.7424,55.7038,55.7327,19767.0
2024-09-26 13:20:00,57.72,57.73,57.7,57.7,7466.0,55.7424,55.7521,55.7231,55.7231,7466.0
2024-09-26 13:25:00,57.69,57.75,57.69,57.73,20168.0,55.7134,55.7714,55.7134,55.7521,20168.0
2024-09-26 13:30:00,57.74,57.77,57.73,57.77,10660.0,55.7617,55.7907,55.7521,55.7907,10660.0
2024-09-26 13:35:00,57.77,57.78,57.72,57.73,28203.0,55.7907,55.8003,55.7424,55.7521,28203.0
2024-09-26 13:40:00,57.73,57.74,57.68,57.73,14326.0,55.7521,55.7617,55.7038,55.7521,14326.0
2024-09-26 13:45:00,57.73,57.74,57.67,57.71,30046.0,55.7521,55.7617,55.6941,55.7327,30046.0
2024-09-26 13:50:00,57.71,57.71,57.59,57.59,26826.0,55.7327,55.7327,55.6168,55.6168,26826.0
2024-09-26 13:55:00,57.6,57.63,57.59,57.62,15582.0,55.6265,55.6555,55.6168,55.6458,15582.0
2024-09-26 14:00:00,57.63,57.64,57.59,57.63,14927.0,55.6555,55.6651,55.6168,55.6555,14927.0
2024-09-26 14:05:00,57.63,57.65,57.59,57.6,18422.0,55.6555,55.6748,55.6168,55.6265,18422.0
2024-09-26 14:10:00,57.6,57.62,57.57,57.62,19093.0,55.6265,55.6458,55.5975,55.6458,19093.0
2024-09-26 14:15:00,57.62,57.64,57.61,57.63,31942.0,55.6458,55.6651,55.6362,55.6555,31942.0
2024-09-26 14:20:00,57.63,57.64,57.59,57.64,38289.0,55.6555,55.6651,55.6168,55.6651,38289.0
2024-09-26 14:25:00,57.64,57.65,57.58,57.59,32232.0,55.6651,55.6748,55.6072,55.6168,32232.0
2024-09-26 14:30:00,57.59,57.59,57.51,57.57,36619.0,55.6168,55.6168,55.5396,55.5975,36619.0
2024-09-26 14:35:00,57.57,57.59,57.55,57.59,26071.0,55.5975,55.6168,55.5782,55.6168,26071.0
2024-09-26 14:40:00,57.59,57.6,57.56,57.6,16983.0,55.6168,55.6265,55.5879,55.6265,16983.0
2024-09-26 14:45:00,57.6,57.62,57.58,57.62,16696.0,55.6265,55.6458,55.6072,55.6458,16696.0
2024-09-26 14:50:00,57.61,57.61,57.58,57.6,35247.0,55.6362,55.6362,55.6072,55.6265,35247.0
2024-09-26 14:55:00,57.6,57.64,57.59,57.64,28327.0,55.6265,55.6651,55.6168,55.6651,28327.0
2024-09-26 15:00:00,57.64,57.65,57.58,57.58,23365.0,55.6651,55.6748,55.6072,55.6072,23365.0
2024-09-26 15:05:00,57.59,57.61,57.58,57.59,35446.0,55.6168,55.6362,55.6072,55.6168,35446.0
2024-09-26 15:10:00,57.59,57.6,57.48,57.49,28650.0,55.6168,55.6265,55.5106,55.5203,28650.0
2024-09-26 15:15:00,57.47,57.48,57.4,57.44,29186.0,55.501,55.5106,55.4334,55.472,29186.0
2024-09-26 15:20:00,57.44,57.45,57.34,57.37,56303.0,55.472,55.4816,55.3754,55.4044,56303.0
2024-09-26 15:25:00,57.36,57.42,57.29,57.38,116549.0,55.3947,55.4527,55.3271,55.414,116549.0
2024-09-26 15:30:00,57.39,57.44,57.3,57.3,106574.0,55.4237,55.472,55.3368,55.3368,106574.0
2024-09-26 15:35:00,57.3,57.32,57.22,57.24,50607.0,55.3368,55.3561,55.2595,55.2788,50607.0
2024-09-26 15:40:00,57.23,57.24,57.16,57.18,42904.0,55.2692,55.2788,55.2016,55.2209,42904.0
2024-09-26 15:45:00,57.18,57.18,57.08,57.09,66735.0,55.2209,55.2209,55.1243,55.134,66735.0
2024-09-26 15:50:00,57.09,57.22,57.09,57.17,130390.0,55.134,55.2595,55.134,55.2112,130390.0
2024-09-26 15:55:00,57.17,57.17,57.11,57.11,321815.0,55.2112,55.2112,55.1533,55.1533,321815.0
2024-09-27 09:30:00,57.36,57.41,57.22,57.39,55947.0,55.3947,55.443,55.2595,55.4237,55947.0
2024-09-27 09:35:00,57.38,57.52,57.32,57.32,12304.0,55.414,55.5492,55.3561,55.3561,12304.0
2024-09-27 09:40:00,57.32,57.37,57.23,57.31,20427.0,55.3561,55.4044,55.2692,55.3464,20427.0
2024-09-27 09:45:00,57.31,57.31,57.05,57.05,20856.0,55.3464,55.3464,55.0953,55.0953,20856.0
2024-09-27 09:50:00,57.05,57.14,57.01,57.14,19090.0,55.0953,55.1823,55.0567,55.1823,19090.0
2024-09-27 09:55:00,57.14,57.31,57.08,57.23,24392.0,55.1823,55.3464,55.1243,55.2692,24392.0
2024-09-27 10:00:00,57.23,57.29,57.15,57.26,53187.0,55.2692,55.3271,55.1919,55.2982,53187.0
2024-09-27 10:05:00,57.25,57.38,57.25,57.36,15565.0,55.2885,55.414,55.2885,55.3947,15565.0
2024-09-27 10:10:00,57.36,57.44,57.32,57.39,14354.0,55.3947,55.472,55.3561,55.4237,14354.0
2024-09-27 10:15:00,57.38,57.38,57.31,57.35,17596.0,55.414,55.414,55.3464,55.3851,17596.0
2024-09-27 10:20:00,57.35,57.41,57.3,57.41,13995.0,55.3851,55.443,55.3368,55.443,13995.0
2024-09-27 10:25:00,57.4,57.45,57.38,57.44,10634.0,55.4334,55.4816,55.414,55.472,10634.0
2024-09-27 10:30:00,57.44,57.56,57.43,57.56,15835.0,55.472,55.5879,55.4623,55.5879,15835.0
2024-09-27 10:35:00,57.55,57.56,57.37,57.38,16516.0,55.5782,55.5879,55.4044,55.414,16516.0
2024-09-27 10:40:00,57.39,57.39,57.23,57.24,29393.0,55.4237,55.4237,55.2692,55.2788,29393.0
2024-09-27 10:45:00,57.25,57.27,57.21,57.26,10989.0,55.2885,55.3078,55.2499,55.2982,10989.0
2024-09-27 10:50:00,57.27,57.29,57.24,57.25,11997.0,55.3078,55.3271,55.2788,55.2885,11997.0
2024-09-27 10:55:00,57.26,57.27,57.23,57.24,11662.0,55.2982,55.3078,55.2692,55.2788,11662.0
2024-09-27 11:00:00,57.24,57.37,57.23,57.37,13734.0,55.2788,55.4044,55.2692,55.4044,13734.0
2024-09-27 11:05:00,57.37,57.44,57.36,57.43,18359.0,55.4044,55.472,55.3947,55.4623,18359.0
2024-09-27 11:10:00,57.42,57.48,57.41,57.46,14606.0,55.4527,55.5106,55.443,55.4913,14606.0
2024-09-27 11:15:00,57.45,57.54,57.45,57.54,8899.0,55.4816,55.5686,55.4816,55.5686,8899.0
2024-09-27 11:20:00,57.54,57.55,57.5,57.52,10179.0,55.5686,55.5782,55.5299,55.5492,10179.0
2024-09-27 11:25:00,57.52,57.52,57.44,57.48,15541.0,55.5492,55.5492,55.472,55.5106,15541.0
2024-09-27 11:30:00,57.48,57.51,57.48,57.51,11824.0,55.5106,55.5396,55.5106,55.5396,11824.0
2024-09-27 11:35:00,57.48,57.49,57.41,57.41,9602.0,55.5106,55.5203,55.443,55.443,9602.0
2024-09-27 11:40:00,57.41,57.41,57.33,57.35,7680.0,55.443,55.443,55.3658,55.3851,7680.0
2024-09-27 11:45:00,57.35,57.41,57.35,57.38,10671.0,55.3851,55.443,55.3851,55.414,10671.0
2024-09-27 11:50:00,57.37,57.42,57.31,57.32,12018.0,55.4044,55.4527,55.3464,55.3561,12018.0
2024-09-27 11:55:00,57.31,57.32,57.26,57.29,8242.0,55.3464,55.3561,55.2982,55.3271,8242.0
2024-09-27 12:00:00,57.27,57.28,57.23,57.25,9020.0,55.3078,55.3175,55.2692,55.2885,9020.0
2024-09-27 12:05:00,57.25,57.26,57.22,57.24,9135.0,55.2885,55.2982,55.2595,55.2788,9135.0
2024-09-27 12:10:00,57.22,57.28,57.21,57.25,8157.0,55.2595,55.3175,55.2499,55.2885,8157.0
2024-09-27 12:15:00,57.25,57.26,57.24,57.25,10058.0,55.2885,55.2982,55.2788,55.2885,10058.0
2024-09-27 12:20:00,57.25,57.28,57.24,57.26,6210.0,55.2885,55.3175,55.2788,55.2982,6210.0
2024-09-27 12:25:00,57.26,57.27,57.23,57.23,17123.0,55.2982,55.3078,55.2692,55.2692,17123.0
2024-09-27 12:30:00,57.23,57.25,57.17,57.18,11099.0,55.2692,55.2885,55.2112,55.2209,11099.0
2024-09-27 12:35:00,57.18,57.18,57.15,57.15,16434.0,55.2209,55.2209,55.1919,55.1919,16434.0
2024-09-27 12:40:00,57.15,57.16,57.13,57.15,6518.0,55.1919,55.2016,55.1726,55.1919,6518.0
2024-09-27 12:45:00,57.15,57.18,57.14,57.14,10159.0,55.1919,55.2209,55.1823,55.1823,10159.0
2024-09-27 12:50:00,57.14,57.17,57.12,57.14,6525.0,55.1823,55.2112,55.163,55.1823,6525.0
2024-09-27 12:55:00,57.13,57.14,57.08,57.09,14902.0,55.1726,55.1823,55.1243,55.134,14902.0
2024-09-27 13:00:00,57.1,57.1,57.05,57.05,7854.0,55.1436,55.1436,55.0953,55.0953,7854.0
2024-09-27 13:05:00,57.05,57.06,57.0,57.03,14875.0,55.0953,55.105,55.0471,55.076,14875.0
2024-09-27 13:10:00,57.04,57.13,57.03,57.1,14056.0,55.0857,55.1726,55.076,55.1436,14056.0
2024-09-27 13:15:00,57.1,57.11,57.08,57.11,13290.0,55.1436,55.1533,55.1243,55.1533,13290.0
2024-09-27 13:20:00,57.11,57.13,57.1,57.11,6992.0,55.1533,55.1726,55.1436,55.1533,6992.0
2024-09-27 13:25:00,57.11,57.13,57.08,57.09,11228.0,55.1533,55.1726,55.1243,55.134,11228.0
2024-09-27 13:30:00,57.09,57.17,57.09,57.17,9141.0,55.134,55.2112,55.134,55.2112,9141.0
2024-09-27 13:35:00,57.17,57.2,57.15,57.17,9516.0,55.2112,55.2402,55.1919,55.2112,9516.0
2024-09-27 13:40:00,57.17,57.17,57.13,57.14,9904.0,55.2112,55.2112,55.1726,55.1823,9904.0
2024-09-27 13:45:00,57.14,57.19,57.14,57.18,8418.0,55.1823,55.2306,55.1823,55.2209,8418.0
2024-09-27 13:50:00,57.18,57.19,57.14,57.14,7814.0,55.2209,55.2306,55.1823,55.1823,7814.0
2024-09-27 13:55:00,57.15,57.15,57.1,57.12,49896.0,55.1919,55.1919,55.1436,55.163,49896.0
2024-09-27 14:00:00,57.13,57.19,57.12,57.18,4899.0,55.1726,55.2306,55.163,55.2209,4899.0
2024-09-27 14:05:00,57.18,57.22,57.17,57.21,7060.0,55.2209,55.2595,55.2112,55.2499,7060.0
2024-09-27 14:10:00,57.21,57.22,57.18,57.19,13184.0,55.2499,55.2595,55.2209,55.2306,13184.0
2024-09-27 14:15:00,57.2,57.27,57.19,57.27,55611.0,55.2402,55.3078,55.2306,55.3078,55611.0
2024-09-27 14:20:00,57.27,57.28,57.23,57.28,13380.0,55.3078,55.3175,55.2692,55.3175,13380.0
2024-09-27 14:25:00,57.27,57.34,57.27,57.34,16475.0,55.3078,55.3754,55.3078,55.3754,16475.0
2024-09-27 14:30:00,57.33,57.34,57.21,57.23,50396.0,55.3658,55.3754,55.2499,55.2692,50396.0
2024-09-27 14:35:00,57.23,57.25,57.2,57.25,17102.0,55.2692,55.2885,55.2402,55.2885,17102.0
2024-09-27 14:40:00,57.24,57.24,57.19,57.22,10563.0,55.2788,55.2788,55.2306,55.2595,10563.0
2024-09-27 14:45:00,57.21,57.22,57.19,57.22,12610.0,55.2499,55.2595,55.2306,55.2595,12610.0
2024-09-27 14:50:00,57.21,57.26,57.2,57.24,33569.0,55.2499,55.2982,55.2402,55.2788,33569.0
2024-09-27 14:55:00,57.23,57.31,57.22,57.31,41855.0,55.2692,55.3464,55.2595,55.3464,41855.0
2024-09-27 15:00:00,57.31,57.32,57.25,57.26,18638.0,55.3464,55.3561,55.2885,55.2982,18638.0
2024-09-27 15:05:00,57.26,57.26,57.21,57.25,46470.0,55.2982,55.2982,55.2499,55.2885,46470.0
2024-09-27 15:10:00,57.25,57.29,57.23,57.28,32638.0,55.2885,55.3271,55.2692,55.3175,32638.0
2024-09-27 15:15:00,57.29,57.35,57.28,57.34,12281.0,55.3271,55.3851,55.3175,55.3754,12281.0
2024-09-27 15:20:00,57.35,57.35,57.3,57.32,27879.0,55.3851,55.3851,55.3368,55.3561,27879.0
2024-09-27 15:25:00,57.33,57.34,57.31,57.33,21245.0,55.3658,55.3754,55.3464,55.3658,21245.0
2024-09-27 15:30:00,57.33,57.37,57.32,57.35,29878.0,55.3658,55.4044,55.3561,55.3851,29878.0
2024-09-27 15:35:00,57.35,57.36,57.3,57.3,24718.0,55.3851,55.3947,55.3368,55.3368,24718.0
2024-09-27 15:40:00,57.29,57.31,57.25,57.25,51228.0,55.3271,55.3464,55.2885,55.2885,51228.0
2024-09-27 15:45:00,57.25,57.26,57.2,57.22,33897.0,55.2885,55.2982,55.2402,55.2595,33897.0
2024-09-27 15:50:00,57.21,57.26,57.13,57.15,84508.0,55.2499,55.2982,55.1726,55.1919,84508.0
2024-09-27 15:55:00,57.15,57.2,57.09,57.15,256893.0,55.1919,55.2402,55.134,55.1919,256893.0
2024-09-30 09:30:00,57.47,57.49,57.14,57.15,55322.0,55.501,55.5203,55.1823,55.1919,55322.0
2024-09-30 09:35:00,57.16,57.35,57.11,57.31,64171.0,55.2016,55.3851,55.1533,55.3464,64171.0
2024-09-30 09:40:00,57.32,57.41,57.24,57.24,25723.0,55.3561,55.443,55.2788,55.2788,25723.0
2024-09-30 09:45:00,57.23,57.23,57.07,57.15,18393.0,55.2692,55.2692,55.1147,55.1919,18393.0
2024-09-30 09:50:00,57.16,57.29,57.16,57.29,5718.0,55.2016,55.3271,55.2016,55.3271,5718.0
2024-09-30 09:55:00,57.31,57.46,57.29,57.44,11967.0,55.3464,55.4913,55.3271,55.472,11967.0
2024-09-30 10:00:00,57.43,57.48,57.39,57.47,18691.0,55.4623,55.5106,55.4237,55.501,18691.0
2024-09-30 10:05:00,57.48,57.73,57.48,57.69,33278.0,55.5106,55.7521,55.5106,55.7134,33278.0
2024-09-30 10:10:00,57.68,57.69,57.61,57.69,8141.0,55.7038,55.7134,55.6362,55.7134,8141.0
2024-09-30 10:15:00,57.68,57.75,57.67,57.68,6406.0,55.7038,55.7714,55.6941,55.7038,6406.0
2024-09-30 10:20:00,57.67,57.75,57.67,57.75,6537.0,55.6941,55.7714,55.6941,55.7714,6537.0
2024-09-30 10:25:00,57.75,57.8,57.7,57.7,5630.0,55.7714,55.8197,55.7231,55.7231,5630.0
2024-09-30 10:30:00,57.71,57.74,57.69,57.71,11433.0,55.7327,55.7617,55.7134,55.7327,11433.0
2024-09-30 10:35:00,57.72,57.72,57.68,57.71,6775.0,55.7424,55.7424,55.7038,55.7327,6775.0
2024-09-30 10:40:00,57.71,57.77,57.68,57.73,8484.0,55.7327,55.7907,55.7038,55.7521,8484.0
2024-09-30 10:45:00,57.75,57.78,57.73,57.76,8521.0,55.7714,55.8003,55.7521,55.781,8521.0
2024-09-30 10:50:00,57.77,57.77,57.64,57.67,14614.0,55.7907,55.7907,55.6651,55.6941,14614.0
2024-09-30 10:55:00,57.67,57.73,57.67,57.69,7541.0,55.6941,55.7521,55.6941,55.7134,7541.0
2024-09-30 11:00:00,57.7,57.72,57.67,57.69,8152.0,55.7231,55.7424,55.6941,55.7134,8152.0
2024-09-30 11:05:00,57.68,57.75,57.66,57.74,14566.0,55.7038,55.7714,55.6844,55.7617,14566.0
2024-09-30 11:10:00,57.75,57.75,57.61,57.61,14690.0,55.7714,55.7714,55.6362,55.6362,14690.0
2024-09-30 11:15:00,57.62,57.62,57.49,57.52,13366.0,55.6458,55.6458,55.5203,55.5492,13366.0
2024-09-30 11:20:00,57.51,57.54,57.5,57.51,11479.0,55.5396,55.5686,55.5299,55.5396,11479.0
2024-09-30 11:25:00,57.51,57.51,57.38,57.4,14779.0,55.5396,55.5396,55.414,55.4334,14779.0
2024-09-30 11:30:00,57.42,57.51,57.41,57.51,14690.0,55.4527,55.5396,55.443,55.5396,14690.0
2024-09-30 11:35:00,57.51,57.51,57.47,57.48,13462.0,55.5396,55.5396,55.501,55.5106,13462.0
2024-09-30 11:40:00,57.48,57.52,57.47,57.47,9274.0,55.5106,55.5492,55.501,55.501,9274.0
2024-09-30 11:45:00,57.48,57.51,57.43,57.45,10809.0,55.5106,55.5396,55.4623,55.4816,10809.0
2024-09-30 11:50:00,57.44,57.51,57.42,57.51,10822.0,55.472,55.5396,55.4527,55.5396,10822.0
2024-09-30 11:55:00,57.51,57.58,57.5,57.56,9172.0,55.5396,55.6072,55.5299,55.5879,9172.0
2024-09-30 12:00:00,57.56,57.58,57.51,57.58,10083.0,55.5879,55.6072,55.5396,55.6072,10083.0
2024-09-30 12:05:00,57.58,57.6,57.54,57.55,12319.0,55.6072,55.6265,55.5686,55.5782,12319.0
2024-09-30 12:10:00,57.55,57.57,57.52,57.55,7623.0,55.5782,55.5975,55.5492,55.5782,7623.0
2024-09-30 12:15:00,57.55,57.56,57.51,57.51,9388.0,55.5782,55.5879,55.5396,55.5396,9388.0
2024-09-30 12:20:00,57.52,57.52,57.49,57.5,7502.0,55.5492,55.5492,55.5203,55.5299,7502.0
2024-09-30 12:25:00,57.51,57.51,57.48,57.51,6835.0,55.5396,55.5396,55.5106,55.5396,6835.0
2024-09-30 12:30:00,57.51,57.52,57.48,57.52,8735.0,55.5396,55.5492,55.5106,55.5492,8735.0
2024-09-30 12:35:00,57.52,57.54,57.51,57.53,9171.0,55.5492,55.5686,55.5396,55.5589,9171.0
2024-09-30 12:40:00,57.53,57.53,57.48,57.48,7737.0,55.5589,55.5589,55.5106,55.5106,7737.0
2024-09-30 12:45:00,57.48,57.49,57.44,57.46,12735.0,55.5106,55.5203,55.472,55.4913,12735.0
2024-09-30 12:50:00,57.45,57.47,57.42,57.47,11015.0,55.4816,55.501,55.4527,55.501,11015.0
2024-09-30 12:55:00,57.47,57.52,57.47,57.51,6907.0,55.501,55.5492,55.501,55.5396,6907.0
2024-09-30 13:00:00,57.51,57.55,57.48,57.52,10456.0,55.5396,55.5782,55.5106,55.5492,10456.0
2024-09-30 13:05:00,57.53,57.55,57.52,57.54,10289.0,55.5589,55.5782,55.5492,55.5686,10289.0
2024-09-30 13:10:00,57.54,57.56,57.52,57.55,12193.0,55.5686,55.5879,55.5492,55.5782,12193.0
2024-09-30 13:15:00,57.55,57.61,57.55,57.57,12871.0,55.5782,55.6362,55.5782,55.5975,12871.0
2024-09-30 13:20:00,57.56,57.57,57.54,57.57,6119.0,55.5879,55.5975,55.5686,55.5975,6119.0
2024-09-30 13:25:00,57.56,57.58,57.53,57.55,7971.0,55.5879,55.6072,55.5589,55.5782,7971.0
2024-09-30 13:30:00,57.55,57.58,57.53,57.58,5400.0,55.5782,55.6072,55.5589,55.6072,5400.0
2024-09-30 13:35:00,57.58,57.58,57.52,57.54,8569.0,55.6072,55.6072,55.5492,55.5686,8569.0
2024-09-30 13:40:00,57.55,57.57,57.54,57.57,7141.0,55.5782,55.5975,55.5686,55.5975,7141.0
2024-09-30 13:45:00,57.56,57.57,57.54,57.55,21481.0,55.5879,55.5975,55.5686,55.5782,21481.0
2024-09-30 13:50:00,57.55,57.58,57.52,57.52,13982.0,55.5782,55.6072,55.5492,55.5492,13982.0
2024-09-30 13:55:00,57.53,57.55,57.5,57.5,25126.0,55.5589,55.5782,55.5299,55.5299,25126.0
2024-09-30 14:00:00,57.51,57.53,57.48,57.53,14993.0,55.5396,55.5589,55.5106,55.5589,14993.0
2024-09-30 14:05:00,57.53,57.53,57.5,57.53,11750.0,55.5589,55.5589,55.5299,55.5589,11750.0
2024-09-30 14:10:00,57.53,57.53,57.48,57.48,12148.0,55.5589,55.5589,55.5106,55.5106,12148.0
2024-09-30 14:15:00,57.48,57.48,57.41,57.41,18263.0,55.5106,55.5106,55.443,55.443,18263.0
2024-09-30 14:20:00,57.4,57.41,57.32,57.36,15934.0,55.4334,55.443,55.3561,55.3947,15934.0
2024-09-30 14:25:00,57.37,57.39,57.3,57.39,18959.0,55.4044,55.4237,55.3368,55.4237,18959.0
2024-09-30 14:30:00,57.4,57.44,57.38,57.42,13506.0,55.4334,55.472,55.414,55.4527,13506.0
2024-09-30 14:35:00,57.42,57.44,57.4,57.41,18242.0,55.4527,55.472,55.4334,55.443,18242.0
2024-09-30 14:40:00,57.41,57.47,57.4,57.47,11212.0,55.443,55.501,55.4334,55.501,11212.0
2024-09-30 14:45:00,57.47,57.47,57.44,57.46,9028.0,55.501,55.501,55.472,55.4913,9028.0
2024-09-30 14:50:00,57.46,57.48,57.45,57.48,11296.0,55.4913,55.5106,55.4816,55.5106,11296.0
2024-09-30 14:55:00,57.48,57.5,57.47,57.48,10876.0,55.5106,55.5299,55.501,55.5106,10876.0
2024-09-30 15:00:00,57.48,57.48,57.41,57.44,13860.0,55.5106,55.5106,55.443,55.472,13860.0
2024-09-30 15:05:00,57.45,57.47,57.44,57.47,7244.0,55.4816,55.501,55.472,55.501,7244.0
2024-09-30 15:10:00,57.46,57.48,57.45,57.47,17006.0,55.4913,55.5106,55.4816,55.501,17006.0
2024-09-30 15:15:00,57.47,57.57,57.46,57.55,19377.0,55.501,55.5975,55.4913,55.5782,19377.0
2024-09-30 15:20:00,57.56,57.56,57.52,57.55,20605.0,55.5879,55.5879,55.5492,55.5782,20605.0
2024-09-30 15:25:00,57.55,57.56,57.5,57.5,17573.0,55.5782,55.5879,55.5299,55.5299,17573.0
2024-09-30 15:30:00,57.51,57.57,57.49,57.57,21141.0,55.5396,55.5975,55.5203,55.5975,21141.0
2024-09-30 15:35:00,57.57,57.62,57.56,57.6,31033.0,55.5975,55.6458,55.5879,55.6265,31033.0
2024-09-30 15:40:00,57.6,57.65,57.58,57.65,22937.0,55.6265,55.6748,55.6072,55.6748,22937.0
2024-09-30 15:45:00,57.65,57.72,57.64,57.66,44152.0,55.6748,55.7424,55.6651,55.6844,44152.0
2024-09-30 15:50:00,57.67,57.76,57.65,57.73,77933.0,55.6941,55.781,55.6748,55.7521,77933.0
2024-09-30 15:55:00,57.73,57.8,57.7,57.78,264718.0,55.7521,55.8197,55.7231,55.8003,264718.0
2024-10-01 09:30:00,57.69,57.75,57.41,57.49,48388.0,55.7134,55.7714,55.443,55.5203,48388.0
2024-10-01 09:35:00,57.49,57.77,57.43,57.77,16073.0,55.5203,55.7907,55.4623,55.7907,16073.0
2024-10-01 09:40:00,57.76,57.84,57.72,57.74,15503.0,55.781,55.8583,55.7424,55.7617,15503.0
2024-10-01 09:45:00,57.73,57.84,57.61,57.8,13611.0,55.7521,55.8583,55.6362,55.8197,13611.0
2024-10-01 09:50:00,57.8,57.95,57.8,57.94,10744.0,55.8197,55.9645,55.8197,55.9549,10744.0
2024-10-01 09:55:00,57.93,57.95,57.84,57.91,19896.0,55.9452,55.9645,55.8583,55.9259,19896.0
2024-10-01 10:00:00,57.91,58.07,57.83,57.96,49866.0,55.9259,56.0804,55.8486,55.9742,49866.0
2024-10-01 10:05:00,57.95,58.13,57.94,58.13,41624.0,55.9645,56.1383,55.9549,56.1383,41624.0
2024-10-01 10:10:00,58.12,58.18,58.11,58.16,14704.0,56.1287,56.1866,56.119,56.1673,14704.0
2024-10-01 10:15:00,58.18,58.31,58.17,58.28,20116.0,56.1866,56.3122,56.177,56.2832,20116.0
2024-10-01 10:20:00,58.3,58.39,58.2,58.26,18522.0,56.3025,56.3894,56.2059,56.2639,18522.0
2024-10-01 10:25:00,58.26,58.45,58.23,58.44,14916.0,56.2639,56.4474,56.2349,56.4377,14916.0
2024-10-01 10:30:00,58.45,58.47,58.38,58.47,22855.0,56.4474,56.4667,56.3798,56.4667,22855.0
2024-10-01 10:35:00,58.47,58.59,58.45,58.52,21689.0,56.4667,56.5826,56.4474,56.515,21689.0
2024-10-01 10:40:00,58.53,58.6,58.53,58.55,21538.0,56.5246,56.5922,56.5246,56.544,21538.0
2024-10-01 10:45:00,58.55,58.58,58.49,58.49,12365.0,56.544,56.5729,56.486,56.486,12365.0
2024-10-01 10:50:00,58.5,58.57,58.48,58.52,8014.0,56.4957,56.5633,56.4764,56.515,8014.0
2024-10-01 10:55:00,58.51,58.53,58.46,58.52,8073.0,56.5053,56.5246,56.457,56.515,8073.0
2024-10-01 11:00:00,58.52,58.63,58.51,58.63,10420.0,56.515,56.6212,56.5053,56.6212,10420.0
2024-10-01 11:05:00,58.62,58.65,58.61,58.62,18061.0,56.6116,56.6405,56.6019,56.6116,18061.0
2024-10-01 11:10:00,58.6,58.69,58.6,58.67,12182.0,56.5922,56.6792,56.5922,56.6598,12182.0
2024-10-01 11:15:00,58.67,58.69,58.63,58.68,27062.0,56.6598,56.6792,56.6212,56.6695,27062.0
2024-10-01 11:20:00,58.69,58.72,58.65,58.68,10279.0,56.6792,56.7081,56.6405,56.6695,10279.0
2024-10-01 11:25:00,58.67,58.73,58.65,58.68,13187.0,56.6598,56.7178,56.6405,56.6695,13187.0
2024-10-01 11:30:00,58.68,58.72,58.61,58.63,13212.0,56.6695,56.7081,56.6019,56.6212,13212.0
2024-10-01 11:35:00,58.63,58.63,58.54,58.62,30853.0,56.6212,56.6212,56.5343,56.6116,30853.0
2024-10-01 11:40:00,58.61,58.63,58.5,58.5,6711.0,56.6019,56.6212,56.4957,56.4957,6711.0
2024-10-01 11:45:00,58.5,58.55,58.46,58.47,10403.0,56.4957,56.544,56.457,56.4667,10403.0
2024-10-01 11:50:00,58.46,58.47,58.39,58.42,10795.0,56.457,56.4667,56.3894,56.4184,10795.0
2024-10-01 11:55:00,58.42,58.44,58.41,58.42,4470.0,56.4184,56.4377,56.4088,56.4184,4470.0
2024-10-01 12:00:00,58.41,58.41,58.36,58.36,16336.0,56.4088,56.4088,56.3605,56.3605,16336.0
2024-10-01 12:05:00,58.36,58.39,58.31,58.31,5133.0,56.3605,56.3894,56.3122,56.3122,5133.0
2024-10-01 12:10:00,58.31,58.34,58.31,58.31,4525.0,56.3122,56.3412,56.3122,56.3122,4525.0
2024-10-01 12:15:00,58.31,58.31,58.28,58.3,8190.0,56.3122,56.3122,56.2832,56.3025,8190.0
2024-10-01 12:20:00,58.3,58.3,58.24,58.25,7798.0,56.3025,56.3025,56.2446,56.2542,7798.0
2024-10-01 12:25:00,58.26,58.28,58.21,58.25,9971.0,56.2639,56.2832,56.2156,56.2542,9971.0
2024-10-01 12:30:00,58.25,58.27,58.19,58.22,7355.0,56.2542,56.2735,56.1963,56.2253,7355.0
2024-10-01 12:35:00,58.2,58.26,58.19,58.25,4504.0,56.2059,56.2639,56.1963,56.2542,4504.0
2024-10-01 12:40:00,58.25,58.31,58.25,58.3,2938.0,56.2542,56.3122,56.2542,56.3025,2938.0
2024-10-01 12:45:00,58.3,58.3,58.25,58.27,4897.0,56.3025,56.3025,56.2542,56.2735,4897.0
2024-10-01 12:50:00,58.28,58.37,58.28,58.34,13300.0,56.2832,56.3701,56.2832,56.3412,13300.0
2024-10-01 12:55:00,58.33,58.33,58.23,58.27,14896.0,56.3315,56.3315,56.2349,56.2735,14896.0
2024-10-01 13:00:00,58.26,58.27,58.22,58.23,8929.0,56.2639,56.2735,56.2253,56.2349,8929.0
2024-10-01 13:05:00,58.23,58.3,58.22,58.3,10939.0,56.2349,56.3025,56.2253,56.3025,10939.0
2024-10-01 13:10:00,58.3,58.31,58.26,58.27,3804.0,56.3025,56.3122,56.2639,56.2735,3804.0
2024-10-01 13:15:00,58.27,58.3,58.24,58.29,4520.0,56.2735,56.3025,56.2446,56.2929,4520.0
2024-10-01 13:20:00,58.3,58.32,58.24,58.26,9539.0,56.3025,56.3218,56.2446,56.2639,9539.0
2024-10-01 13:25:00,58.25,58.27,58.22,58.26,9025.0,56.2542,56.2735,56.2253,56.2639,9025.0
2024-10-01 13:30:00,58.26,58.29,58.23,58.25,8094.0,56.2639,56.2929,56.2349,56.2542,8094.0
2024-10-01 13:35:00,58.23,58.28,58.22,58.25,8703.0,56.2349,56.2832,56.2253,56.2542,8703.0
2024-10-01 13:40:00,58.24,58.27,58.24,58.27,4341.0,56.2446,56.2735,56.2446,56.2735,4341.0
2024-10-01 13:45:00,58.28,58.29,58.25,58.25,6017.0,56.2832,56.2929,56.2542,56.2542,6017.0
2024-10-01 13:50:00,58.25,58.25,58.23,58.25,5543.0,56.2542,56.2542,56.2349,56.2542,5543.0
2024-10-01 13:55:00,58.25,58.28,58.23,58.25,6577.0,56.2542,56.2832,56.2349,56.2542,6577.0
2024-10-01 14:00:00,58.26,58.29,58.24,58.26,5112.0,56.2639,56.2929,56.2446,56.2639,5112.0
2024-10-01 14:05:00,58.26,58.26,58.22,58.24,6136.0,56.2639,56.2639,56.2253,56.2446,6136.0
2024-10-01 14:10:00,58.24,58.26,58.23,58.25,5144.0,56.2446,56.2639,56.2349,56.2542,5144.0
2024-10-01 14:15:00,58.25,58.31,58.25,58.28,6743.0,56.2542,56.3122,56.2542,56.2832,6743.0
2024-10-01 14:20:00,58.28,58.28,58.24,58.25,5122.0,56.2832,56.2832,56.2446,56.2542,5122.0
2024-10-01 14:25:00,58.25,58.25,58.2,58.23,3970.0,56.2542,56.2542,56.2059,56.2349,3970.0
2024-10-01 14:30:00,58.24,58.28,58.24,58.27,4278.0,56.2446,56.2832,56.2446,56.2735,4278.0
2024-10-01 14:35:00,58.28,58.32,58.27,58.32,11672.0,56.2832,56.3218,56.2735,56.3218,11672.0
2024-10-01 14:40:00,58.31,58.35,58.31,58.32,10448.0,56.3122,56.3508,56.3122,56.3218,10448.0
2024-10-01 14:45:00,58.33,58.34,58.3,58.32,7660.0,56.3315,56.3412,56.3025,56.3218,7660.0
2024-10-01 14:50:00,58.32,58.37,58.31,58.37,5753.0,56.3218,56.3701,56.3122,56.3701,5753.0
2024-10-01 14:55:00,58.37,58.37,58.32,58.33,5923.0,56.3701,56.3701,56.3218,56.3315,5923.0
2024-10-01 15:00:00,58.33,58.33,58.25,58.26,4286.0,56.3315,56.3315,56.2542,56.2639,4286.0
2024-10-01 15:05:00,58.27,58.36,58.27,58.3,38529.0,56.2735,56.3605,56.2735,56.3025,38529.0
2024-10-01 15:10:00,58.31,58.33,58.29,58.33,10993.0,56.3122,56.3315,56.2929,56.3315,10993.0
2024-10-01 15:15:00,58.33,58.34,58.3,58.32,8048.0,56.3315,56.3412,56.3025,56.3218,8048.0
2024-10-01 15:20:00,58.33,58.36,58.3,58.35,6731.0,56.3315,56.3605,56.3025,56.3508,6731.0
2024-10-01 15:25:00,58.35,58.37,58.32,58.37,18563.0,56.3508,56.3701,56.3218,56.3701,18563.0
2024-10-01 15:30:00,58.37,58.42,58.36,58.4,21371.0,56.3701,56.4184,56.3605,56.3991,21371.0
2024-10-01 15:35:00,58.4,58.4,58.36,58.4,16375.0,56.3991,56.3991,56.3605,56.3991,16375.0
2024-10-01 15:40:00,58.4,58.4,58.31,58.34,27090.0,56.3991,56.3991,56.3122,56.3412,27090.0
2024-10-01 15:45:00,58.34,58.38,58.33,58.37,37863.0,56.3412,56.3798,56.3315,56.3701,37863.0
2024-10-01 15:50:00,58.37,58.38,58.26,58.28,62771.0,56.3701,56.3798,56.2639,56.2832,62771.0
2024-10-01 15:55:00,58.27,58.3,58.2,58.24,225896.0,56.2735,56.3025,56.2059,56.2446,225896.0
2024-10-02 09:30:00,58.0,58.12,57.9,58.05,56423.0,56.0128,56.1287,55.9162,56.0611,56423.0
2024-10-02 09:35:00,58.1,58.22,58.05,58.05,14298.0,56.1094,56.2253,56.0611,56.0611,14298.0
2024-10-02 09:40:00,58.03,58.1,57.96,58.1,10896.0,56.0418,56.1094,55.9742,56.1094,10896.0
2024-10-02 09:45:00,58.13,58.26,58.12,58.24,6954.0,56.1383,56.2639,56.1287,56.2446,6954.0
2024-10-02 09:50:00,58.27,58.37,58.26,58.33,15842.0,56.2735,56.3701,56.2639,56.3315,15842.0
2024-10-02 09:55:00,58.35,58.35,58.19,58.19,7191.0,56.3508,56.3508,56.1963,56.1963,7191.0
2024-10-02 10:00:00,58.19,58.26,58.16,58.23,26480.0,56.1963,56.2639,56.1673,56.2349,26480.0
2024-10-02 10:05:00,58.24,58.35,58.21,58.28,11196.0,56.2446,56.3508,56.2156,56.2832,11196.0
2024-10-02 10:10:00,58.27,58.3,58.24,58.3,7368.0,56.2735,56.3025,56.2446,56.3025,7368.0
2024-10-02 10:15:00,58.31,58.33,58.11,58.19,10632.0,56.3122,56.3315,56.119,56.1963,10632.0
2024-10-02 10:20:00,58.23,58.25,58.15,58.18,8019.0,56.2349,56.2542,56.1577,56.1866,8019.0
2024-10-02 10:25:00,58.19,58.19,58.07,58.12,9695.0,56.1963,56.1963,56.0804,56.1287,9695.0
2024-10-02 10:30:00,58.14,58.16,58.1,58.16,5090.0,56.148,56.1673,56.1094,56.1673,5090.0
2024-10-02 10:35:00,58.17,58.2,58.09,58.13,5293.0,56.177,56.2059,56.0997,56.1383,5293.0
2024-10-02 10:40:00,58.1,58.17,58.1,58.17,4993.0,56.1094,56.177,56.1094,56.177,4993.0
2024-10-02 10:45:00,58.16,58.16,58.06,58.07,4595.0,56.1673,56.1673,56.0707,56.0804,4595.0
2024-10-02 10:50:00,58.08,58.12,58.06,58.1,5744.0,56.0901,56.1287,56.0707,56.1094,5744.0
2024-10-02 10:55:00,58.11,58.17,58.04,58.06,6430.0,56.119,56.177,56.0514,56.0707,6430.0
2024-10-02 11:00:00,58.06,58.06,58.0,58.01,7529.0,56.0707,56.0707,56.0128,56.0225,7529.0
2024-10-02 11:05:00,58.0,58.04,57.98,58.0,18666.0,56.0128,56.0514,55.9935,56.0128,18666.0
2024-10-02 11:10:00,57.99,58.02,57.98,57.98,15397.0,56.0031,56.0321,55.9935,55.9935,15397.0
2024-10-02 11:15:00,57.98,58.04,57.97,58.03,8464.0,55.9935,56.0514,55.9838,56.0418,8464.0
2024-10-02 11:20:00,58.05,58.05,57.97,57.99,7098.0,56.0611,56.0611,55.9838,56.0031,7098.0
2024-10-02 11:25:00,58.03,58.11,58.02,58.09,8867.0,56.0418,56.119,56.0321,56.0997,8867.0
2024-10-02 11:30:00,58.1,58.13,58.07,58.12,7789.0,56.1094,56.1383,56.0804,56.1287,7789.0
2024-10-02 11:35:00,58.12,58.12,58.07,58.1,3488.0,56.1287,56.1287,56.0804,56.1094,3488.0
2024-10-02 11:40:00,58.1,58.17,58.1,58.17,3324.0,56.1094,56.177,56.1094,56.177,3324.0
2024-10-02 11:45:00,58.18,58.19,58.16,58.17,5235.0,56.1866,56.1963,56.1673,56.177,5235.0
2024-10-02 11:50:00,58.16,58.16,58.12,58.16,3632.0,56.1673,56.1673,56.1287,56.1673,3632.0
2024-10-02 11:55:00,58.16,58.21,58.15,58.15,7396.0,56.1673,56.2156,56.1577,56.1577,7396.0
2024-10-02 12:00:00,58.16,58.18,58.14,58.15,1902.0,56.1673,56.1866,56.148,56.1577,1902.0
2024-10-02 12:05:00,58.16,58.19,58.16,58.19,5322.0,56.1673,56.1963,56.1673,56.1963,5322.0
2024-10-02 12:10:00,58.19,58.2,58.12,58.12,4039.0,56.1963,56.2059,56.1287,56.1287,4039.0
2024-10-02 12:15:00,58.13,58.13,58.07,58.09,5427.0,56.1383,56.1383,56.0804,56.0997,5427.0
2024-10-02 12:20:00,58.08,58.11,58.08,58.11,7151.0,56.0901,56.119,56.0901,56.119,7151.0
2024-10-02 12:25:00,58.1,58.12,58.09,58.12,6214.0,56.1094,56.1287,56.0997,56.1287,6214.0
2024-10-02 12:30:00,58.11,58.11,58.08,58.08,11433.0,56.119,56.119,56.0901,56.0901,11433.0
2024-10-02 12:35:00,58.1,58.12,58.09,58.11,5870.0,56.1094,56.1287,56.0997,56.119,5870.0
2024-10-02 12:40:00,58.1,58.1,58.09,58.09,2908.0,56.1094,56.1094,56.0997,56.0997,2908.0
2024-10-02 12:45:00,58.1,58.13,58.09,58.1,4454.0,56.1094,56.1383,56.0997,56.1094,4454.0
2024-10-02 12:50:00,58.08,58.09,58.05,58.06,4752.0,56.0901,56.0997,56.0611,56.0707,4752.0
2024-10-02 12:55:00,58.05,58.06,58.03,58.04,5728.0,56.0611,56.0707,56.0418,56.0514,5728.0
2024-10-02 13:00:00,58.04,58.06,58.01,58.05,5315.0,56.0514,56.0707,56.0225,56.0611,5315.0
2024-10-02 13:05:00,58.04,58.04,57.93,57.97,7729.0,56.0514,56.0514,55.9452,55.9838,7729.0
2024-10-02 13:10:00,57.97,58.01,57.97,57.98,2908.0,55.9838,56.0225,55.9838,55.9935,2908.0
2024-10-02 13:15:00,57.99,58.01,57.98,58.01,9033.0,56.0031,56.0225,55.9935,56.0225,9033.0
2024-10-02 13:20:00,58.02,58.04,58.02,58.03,3480.0,56.0321,56.0514,56.0321,56.0418,3480.0
2024-10-02 13:25:00,58.03,58.07,58.02,58.04,9608.0,56.0418,56.0804,56.0321,56.0514,9608.0
2024-10-02 13:30:00,58.04,58.08,58.02,58.08,2890.0,56.0514,56.0901,56.0321,56.0901,2890.0
2024-10-02 13:35:00,58.07,58.11,58.03,58.04,8805.0,56.0804,56.119,56.0418,56.0514,8805.0
2024-10-02 13:40:00,58.02,58.11,58.02,58.1,9840.0,56.0321,56.119,56.0321,56.1094,9840.0
2024-10-02 13:45:00,58.11,58.15,58.1,58.15,5037.0,56.119,56.1577,56.1094,56.1577,5037.0
2024-10-02 13:50:00,58.14,58.17,58.12,58.15,4844.0,56.148,56.177,56.1287,56.1577,4844.0
2024-10-02 13:55:00,58.15,58.17,58.13,58.13,4491.0,56.1577,56.177,56.1383,56.1383,4491.0
2024-10-02 14:00:00,58.14,58.16,58.11,58.11,3273.0,56.148,56.1673,56.119,56.119,3273.0
2024-10-02 14:05:00,58.12,58.13,58.07,58.08,2339.0,56.1287,56.1383,56.0804,56.0901,2339.0
2024-10-02 14:10:00,58.08,58.11,58.07,58.11,3553.0,56.0901,56.119,56.0804,56.119,3553.0
2024-10-02 14:15:00,58.11,58.11,58.08,58.1,4757.0,56.119,56.119,56.0901,56.1094,4757.0
2024-10-02 14:20:00,58.09,58.1,58.07,58.07,4594.0,56.0997,56.1094,56.0804,56.0804,4594.0
2024-10-02 14:25:00,58.08,58.12,58.07,58.09,4747.0,56.0901,56.1287,56.0804,56.0997,4747.0
2024-10-02 14:30:00,58.09,58.1,58.08,58.1,2320.0,56.0997,56.1094,56.0901,56.1094,2320.0
2024-10-02 14:35:00,58.11,58.11,58.06,58.07,3674.0,56.119,56.119,56.0707,56.0804,3674.0
2024-10-02 14:40:00,58.08,58.12,58.07,58.1,8877.0,56.0901,56.1287,56.0804,56.1094,8877.0
2024-10-02 14:45:00,58.1,58.13,58.09,58.11,5347.0,56.1094,56.1383,56.0997,56.119,5347.0
2024-10-02 14:50:00,58.11,58.12,58.1,58.12,2605.0,56.119,56.1287,56.1094,56.1287,2605.0
2024-10-02 14:55:00,58.12,58.13,58.11,58.13,7994.0,56.1287,56.1383,56.119,56.1383,7994.0
2024-10-02 15:00:00,58.13,58.18,58.12,58.18,8531.0,56.1383,56.1866,56.1287,56.1866,8531.0
2024-10-02 15:05:00,58.18,58.2,58.15,58.17,4847.0,56.1866,56.2059,56.1577,56.177,4847.0
2024-10-02 15:10:00,58.18,58.19,58.16,58.19,8510.0,56.1866,56.1963,56.1673,56.1963,8510.0
2024-10-02 15:15:00,58.19,58.21,58.18,58.2,8192.0,56.1963,56.2156,56.1866,56.2059,8192.0
2024-10-02 15:20:00,58.21,58.21,58.15,58.17,9456.0,56.2156,56.2156,56.1577,56.177,9456.0
2024-10-02 15:25:00,58.17,58.19,58.16,58.17,12790.0,56.177,56.1963,56.1673,56.177,12790.0
2024-10-02 15:30:00,58.17,58.19,58.14,58.18,33604.0,56.177,56.1963,56.148,56.1866,33604.0
2024-10-02 15:35:00,58.17,58.23,58.17,58.2,14759.0,56.177,56.2349,56.177,56.2059,14759.0
2024-10-02 15:40:00,58.2,58.26,58.19,58.22,19291.0,56.2059,56.2639,56.1963,56.2253,19291.0
2024-10-02 15:45:00,58.22,58.31,58.22,58.26,19502.0,56.2253,56.3122,56.2253,56.2639,19502.0
2024-10-02 15:50:00,58.26,58.36,58.23,58.36,45646.0,56.2639,56.3605,56.2349,56.3605,45646.0
2024-10-02 15:55:00,58.36,58.45,58.34,58.36,148417.0,56.3605,56.4474,56.3412,56.3605,148417.0
2024-10-03 09:30:00,58.48,58.49,58.21,58.26,47448.0,56.4764,56.486,56.2156,56.2639,47448.0
2024-10-03 09:35:00,58.27,58.37,58.26,58.27,16157.0,56.2735,56.3701,56.2639,56.2735,16157.0
2024-10-03 09:40:00,58.26,58.28,58.13,58.18,16369.0,56.2639,56.2832,56.1383,56.1866,16369.0
2024-10-03 09:45:00,58.16,58.41,58.15,58.41,10332.0,56.1673,56.4088,56.1577,56.4088,10332.0
2024-10-03 09:50:00,58.4,58.41,58.24,58.26,7248.0,56.3991,56.4088,56.2446,56.2639,7248.0
2024-10-03 09:55:00,58.25,58.31,58.21,58.3,6038.0,56.2542,56.3122,56.2156,56.3025,6038.0
2024-10-03 10:00:00,58.31,58.31,58.16,58.22,29743.0,56.3122,56.3122,56.1673,56.2253,29743.0
2024-10-03 10:05:00,58.26,58.28,58.14,58.24,14039.0,56.2639,56.2832,56.148,56.2446,14039.0
2024-10-03 10:10:00,58.23,58.51,58.22,58.45,78989.0,56.2349,56.5053,56.2253,56.4474,78989.0
2024-10-03 10:15:00,58.48,58.54,58.45,58.48,25094.0,56.4764,56.5343,56.4474,56.4764,25094.0
2024-10-03 10:20:00,58.49,58.55,58.47,58.49,9862.0,56.486,56.544,56.4667,56.486,9862.0
2024-10-03 10:25:00,58.5,58.56,58.5,58.53,11198.0,56.4957,56.5536,56.4957,56.5246,11198.0
2024-10-03 10:30:00,58.53,58.56,58.48,58.51,19803.0,56.5246,56.5536,56.4764,56.5053,19803.0
2024-10-03 10:35:00,58.52,58.59,58.52,58.58,8099.0,56.515,56.5826,56.515,56.5729,8099.0
2024-10-03 10:40:00,58.59,58.59,58.43,58.44,31372.0,56.5826,56.5826,56.4281,56.4377,31372.0
2024-10-03 10:45:00,58.44,58.49,58.38,58.38,9215.0,56.4377,56.486,56.3798,56.3798,9215.0
2024-10-03 10:50:00,58.38,58.43,58.37,58.4,6341.0,56.3798,56.4281,56.3701,56.3991,6341.0
2024-10-03 10:55:00,58.42,58.47,58.37,58.38,7241.0,56.4184,56.4667,56.3701,56.3798,7241.0
2024-10-03 11:00:00,58.37,58.37,58.26,58.34,10031.0,56.3701,56.3701,56.2639,56.3412,10031.0
2024-10-03 11:05:00,58.35,58.39,58.34,58.39,3843.0,56.3508,56.3894,56.3412,56.3894,3843.0
2024-10-03 11:10:00,58.39,58.39,58.29,58.3,7529.0,56.3894,56.3894,56.2929,56.3025,7529.0
2024-10-03 11:15:00,58.3,58.33,58.29,58.29,5533.0,56.3025,56.3315,56.2929,56.2929,5533.0
2024-10-03 11:20:00,58.29,58.3,58.23,58.24,6928.0,56.2929,56.3025,56.2349,56.2446,6928.0
2024-10-03 11:25:00,58.24,58.25,58.17,58.18,10858.0,56.2446,56.2542,56.177,56.1866,10858.0
2024-10-03 11:30:00,58.19,58.23,58.18,58.21,7294.0,56.1963,56.2349,56.1866,56.2156,7294.0
2024-10-03 11:35:00,58.22,58.26,58.21,58.26,11378.0,56.2253,56.2639,56.2156,56.2639,11378.0
2024-10-03 11:40:00,58.26,58.34,58.26,58.28,9162.0,56.2639,56.3412,56.2639,56.2832,9162.0
2024-10-03 11:45:00,58.28,58.3,58.25,58.26,6021.0,56.2832,56.3025,56.2542,56.2639,6021.0
2024-10-03 11:50:00,58.26,58.26,58.16,58.17,8905.0,56.2639,56.2639,56.1673,56.177,8905.0
2024-10-03 11:55:00,58.18,58.19,58.14,58.15,9429.0,56.1866,56.1963,56.148,56.1577,9429.0
2024-10-03 12:00:00,58.14,58.18,58.12,58.17,10356.0,56.148,56.1866,56.1287,56.177,10356.0
2024-10-03 12:05:00,58.18,58.24,58.17,58.23,18383.0,56.1866,56.2446,56.177,56.2349,18383.0
2024-10-03 12:10:00,58.23,58.24,58.17,58.2,11429.0,56.2349,56.2446,56.177,56.2059,11429.0
2024-10-03 12:15:00,58.2,58.25,58.19,58.25,7881.0,56.2059,56.2542,56.1963,56.2542,7881.0
2024-10-03 12:20:00,58.24,58.25,58.2,58.24,7859.0,56.2446,56.2542,56.2059,56.2446,7859.0
2024-10-03 12:25:00,58.23,58.26,58.22,58.25,9747.0,56.2349,56.2639,56.2253,56.2542,9747.0
2024-10-03 12:30:00,58.23,58.24,58.19,58.2,7055.0,56.2349,56.2446,56.1963,56.2059,7055.0
2024-10-03 12:35:00,58.2,58.2,58.16,58.17,5757.0,56.2059,56.2059,56.1673,56.177,5757.0
2024-10-03 12:40:00,58.16,58.18,58.08,58.08,5761.0,56.1673,56.1866,56.0901,56.0901,5761.0
2024-10-03 12:45:00,58.08,58.12,58.04,58.05,11076.0,56.0901,56.1287,56.0514,56.0611,11076.0
2024-10-03 12:50:00,58.04,58.06,58.03,58.05,11009.0,56.0514,56.0707,56.0418,56.0611,11009.0
2024-10-03 12:55:00,58.05,58.1,58.05,58.09,8205.0,56.0611,56.1094,56.0611,56.0997,8205.0
2024-10-03 13:00:00,58.08,58.08,58.01,58.01,7714.0,56.0901,56.0901,56.0225,56.0225,7714.0
2024-10-03 13:05:00,58.01,58.06,58.01,58.03,9246.0,56.0225,56.0707,56.0225,56.0418,9246.0
2024-10-03 13:10:00,58.03,58.07,58.02,58.05,8562.0,56.0418,56.0804,56.0321,56.0611,8562.0
2024-10-03 13:15:00,58.05,58.05,58.01,58.02,5197.0,56.0611,56.0611,56.0225,56.0321,5197.0
2024-10-03 13:20:00,58.02,58.04,57.99,58.01,14366.0,56.0321,56.0514,56.0031,56.0225,14366.0
2024-10-03 13:25:00,58.01,58.08,57.99,58.0,12406.0,56.0225,56.0901,56.0031,56.0128,12406.0
2024-10-03 13:30:00,57.99,58.02,57.98,58.0,11050.0,56.0031,56.0321,55.9935,56.0128,11050.0
2024-10-03 13:35:00,58.0,58.02,57.96,58.02,11298.0,56.0128,56.0321,55.9742,56.0321,11298.0
2024-10-03 13:40:00,58.02,58.03,57.98,58.02,12878.0,56.0321,56.0418,55.9935,56.0321,12878.0
2024-10-03 13:45:00,58.02,58.08,58.02,58.05,9024.0,56.0321,56.0901,56.0321,56.0611,9024.0
2024-10-03 13:50:00,58.05,58.05,57.99,58.0,8499.0,56.0611,56.0611,56.0031,56.0128,8499.0
2024-10-03 13:55:00,58.0,58.03,57.99,58.02,7936.0,56.0128,56.0418,56.0031,56.0321,7936.0
2024-10-03 14:00:00,58.02,58.02,57.97,57.98,6101.0,56.0321,56.0321,55.9838,55.9935,6101.0
2024-10-03 14:05:00,57.98,58.06,57.98,58.06,9416.0,55.9935,56.0707,55.9935,56.0707,9416.0
2024-10-03 14:10:00,58.07,58.09,58.06,58.08,5941.0,56.0804,56.0997,56.0707,56.0901,5941.0
2024-10-03 14:15:00,58.09,58.13,58.08,58.13,5366.0,56.0997,56.1383,56.0901,56.1383,5366.0
2024-10-03 14:20:00,58.12,58.14,58.09,58.12,12872.0,56.1287,56.148,56.0997,56.1287,12872.0
2024-10-03 14:25:00,58.12,58.14,58.09,58.11,7530.0,56.1287,56.148,56.0997,56.119,7530.0
2024-10-03 14:30:00,58.12,58.12,58.05,58.09,5540.0,56.1287,56.1287,56.0611,56.0997,5540.0
2024-10-03 14:35:00,58.09,58.1,58.07,58.09,10403.0,56.0997,56.1094,56.0804,56.0997,10403.0
2024-10-03 14:40:00,58.09,58.11,58.08,58.1,6705.0,56.0997,56.119,56.0901,56.1094,6705.0
2024-10-03 14:45:00,58.1,58.11,58.07,58.09,3905.0,56.1094,56.119,56.0804,56.0997,3905.0
2024-10-03 14:50:00,58.1,58.14,58.09,58.13,7687.0,56.1094,56.148,56.0997,56.1383,7687.0
2024-10-03 14:55:00,58.12,58.13,58.09,58.13,14068.0,56.1287,56.1383,56.0997,56.1383,14068.0
2024-10-03 15:00:00,58.15,58.15,58.09,58.12,9462.0,56.1577,56.1577,56.0997,56.1287,9462.0
2024-10-03 15:05:00,58.11,58.13,58.1,58.12,3948.0,56.119,56.1383,56.1094,56.1287,3948.0
2024-10-03 15:10:00,58.12,58.12,58.0,58.01,49124.0,56.1287,56.1287,56.0128,56.0225,49124.0
2024-10-03 15:15:00,58.01,58.02,57.99,58.02,12604.0,56.0225,56.0321,56.0031,56.0321,12604.0
2024-10-03 15:20:00,58.02,58.05,58.0,58.03,25228.0,56.0321,56.0611,56.0128,56.0418,25228.0
2024-10-03 15:25:00,58.03,58.09,58.02,58.08,21803.0,56.0418,56.0997,56.0321,56.0901,21803.0
2024-10-03 15:30:00,58.08,58.1,58.03,58.05,39843.0,56.0901,56.1094,56.0418,56.0611,39843.0
2024-10-03 15:35:00,58.04,58.08,58.03,58.05,16832.0,56.0514,56.0901,56.0418,56.0611,16832.0
2024-10-03 15:40:00,58.05,58.09,58.03,58.03,26282.0,56.0611,56.0997,56.0418,56.0418,26282.0
2024-10-03 15:45:00,58.04,58.09,58.01,58.02,36320.0,56.0514,56.0997,56.0225,56.0321,36320.0
2024-10-03 15:50:00,58.01,58.14,58.0,58.1,93655.0,56.0225,56.148,56.0128,56.1094,93655.0
2024-10-03 15:55:00,58.09,58.15,58.05,58.08,172092.0,56.0997,56.1577,56.0611,56.0901,172092.0
2024-10-04 09:30:00,57.44,57.67,57.33,57.61,55728.0,55.472,55.6941,55.3658,55.6362,55728.0
2024-10-04 09:35:00,57.58,57.73,57.5,57.73,13909.0,55.6072,55.7521,55.5299,55.7521,13909.0
2024-10-04 09:40:00,57.72,57.76,57.7,57.75,17087.0,55.7424,55.781,55.7231,55.7714,17087.0
2024-10-04 09:45:00,57.69,57.69,57.55,57.56,18346.0,55.7134,55.7134,55.5782,55.5879,18346.0
2024-10-04 09:50:00,57.56,57.61,57.5,57.55,20941.0,55.5879,55.6362,55.5299,55.5782,20941.0
2024-10-04 09:55:00,57.55,57.57,57.4,57.4,15252.0,55.5782,55.5975,55.4334,55.4334,15252.0
2024-10-04 10:00:00,57.39,57.55,57.39,57.53,15204.0,55.4237,55.5782,55.4237,55.5589,15204.0
2024-10-04 10:05:00,57.54,57.63,57.51,57.61,13268.0,55.5686,55.6555,55.5396,55.6362,13268.0
2024-10-04 10:10:00,57.62,57.64,57.53,57.58,14160.0,55.6458,55.6651,55.5589,55.6072,14160.0
2024-10-04 10:15:00,57.58,57.6,57.49,57.5,11219.0,55.6072,55.6265,55.5203,55.5299,11219.0
2024-10-04 10:20:00,57.51,57.51,57.35,57.37,18184.0,55.5396,55.5396,55.3851,55.4044,18184.0
2024-10-04 10:25:00,57.38,57.47,57.38,57.46,14281.0,55.414,55.501,55.414,55.4913,14281.0
2024-10-04 10:30:00,57.46,57.46,57.35,57.35,30397.0,55.4913,55.4913,55.3851,55.3851,30397.0
2024-10-04 10:35:00,57.35,57.35,57.23,57.35,26700.0,55.3851,55.3851,55.2692,55.3851,26700.0
2024-10-04 10:40:00,57.33,57.42,57.29,57.41,8306.0,55.3658,55.4527,55.3271,55.443,8306.0
2024-10-04 10:45:00,57.4,57.49,57.36,57.48,20448.0,55.4334,55.5203,55.3947,55.5106,20448.0
2024-10-04 10:50:00,57.47,57.54,57.47,57.47,11670.0,55.501,55.5686,55.501,55.501,11670.0
2024-10-04 10:55:00,57.47,57.47,57.43,57.45,6320.0,55.501,55.501,55.4623,55.4816,6320.0
2024-10-04 11:00:00,57.44,57.47,57.41,57.46,12869.0,55.472,55.501,55.443,55.4913,12869.0
2024-10-04 11:05:00,57.46,57.54,57.44,57.53,5576.0,55.4913,55.5686,55.472,55.5589,5576.0
2024-10-04 11:10:00,57.53,57.61,57.53,57.6,10426.0,55.5589,55.6362,55.5589,55.6265,10426.0
2024-10-04 11:15:00,57.6,57.62,57.58,57.6,6841.0,55.6265,55.6458,55.6072,55.6265,6841.0
2024-10-04 11:20:00,57.61,57.64,57.6,57.64,9123.0,55.6362,55.6651,55.6265,55.6651,9123.0
2024-10-04 11:25:00,57.64,57.69,57.59,57.69,12543.0,55.6651,55.7134,55.6168,55.7134,12543.0
2024-10-04 11:30:00,57.69,57.78,57.68,57.76,11444.0,55.7134,55.8003,55.7038,55.781,11444.0
2024-10-04 11:35:00,57.76,57.83,57.75,57.82,12496.0,55.781,55.8486,55.7714,55.839,12496.0
2024-10-04 11:40:00,57.82,57.85,57.8,57.83,10605.0,55.839,55.8679,55.8197,55.8486,10605.0
2024-10-04 11:45:00,57.83,57.85,57.78,57.8,11837.0,55.8486,55.8679,55.8003,55.8197,11837.0
2024-10-04 11:50:00,57.8,57.82,57.75,57.77,6703.0,55.8197,55.839,55.7714,55.7907,6703.0
2024-10-04 11:55:00,57.78,57.8,57.72,57.72,9914.0,55.8003,55.8197,55.7424,55.7424,9914.0
2024-10-04 12:00:00,57.73,57.84,57.72,57.84,20162.0,55.7521,55.8583,55.7424,55.8583,20162.0
2024-10-04 12:05:00,57.84,57.89,57.81,57.81,7373.0,55.8583,55.9066,55.8293,55.8293,7373.0
2024-10-04 12:10:00,57.82,57.82,57.76,57.77,7998.0,55.839,55.839,55.781,55.7907,7998.0
2024-10-04 12:15:00,57.77,57.79,57.75,57.79,61665.0,55.7907,55.81,55.7714,55.81,61665.0
2024-10-04 12:20:00,57.79,57.81,57.76,57.77,27372.0,55.81,55.8293,55.781,55.7907,27372.0
2024-10-04 12:25:00,57.77,57.81,57.76,57.8,15434.0,55.7907,55.8293,55.781,55.8197,15434.0
2024-10-04 12:30:00,57.8,57.82,57.77,57.8,12991.0,55.8197,55.839,55.7907,55.8197,12991.0
2024-10-04 12:35:00,57.81,57.89,57.8,57.88,8456.0,55.8293,55.9066,55.8197,55.8969,8456.0
2024-10-04 12:40:00,57.88,57.96,57.87,57.93,11379.0,55.8969,55.9742,55.8873,55.9452,11379.0
2024-10-04 12:45:00,57.92,57.97,57.91,57.92,9451.0,55.9355,55.9838,55.9259,55.9355,9451.0
2024-10-04 12:50:00,57.92,57.96,57.89,57.96,12338.0,55.9355,55.9742,55.9066,55.9742,12338.0
2024-10-04 12:55:00,57.95,57.96,57.92,57.95,5246.0,55.9645,55.9742,55.9355,55.9645,5246.0
2024-10-04 13:00:00,57.95,57.99,57.94,57.96,7774.0,55.9645,56.0031,55.9549,55.9742,7774.0
2024-10-04 13:05:00,57.96,57.99,57.95,57.95,11267.0,55.9742,56.0031,55.9645,55.9645,11267.0
2024-10-04 13:10:00,57.96,58.01,57.95,58.01,4332.0,55.9742,56.0225,55.9645,56.0225,4332.0
2024-10-04 13:15:00,58.01,58.05,58.0,58.03,14686.0,56.0225,56.0611,56.0128,56.0418,14686.0
2024-10-04 13:20:00,58.04,58.08,58.02,58.05,14650.0,56.0514,56.0901,56.0321,56.0611,14650.0
2024-10-04 13:25:00,58.04,58.07,58.02,58.02,6959.0,56.0514,56.0804,56.0321,56.0321,6959.0
2024-10-04 13:30:00,58.02,58.05,58.01,58.05,10629.0,56.0321,56.0611,56.0225,56.0611,10629.0
2024-10-04 13:35:00,58.04,58.06,57.98,58.04,12036.0,56.0514,56.0707,55.9935,56.0514,12036.0
2024-10-04 13:40:00,58.03,58.08,58.02,58.08,15781.0,56.0418,56.0901,56.0321,56.0901,15781.0
2024-10-04 13:45:00,58.1,58.11,58.05,58.07,12895.0,56.1094,56.119,56.0611,56.0804,12895.0
2024-10-04 13:50:00,58.07,58.07,58.01,58.01,5376.0,56.0804,56.0804,56.0225,56.0225,5376.0
2024-10-04 13:55:00,58.02,58.05,57.99,58.0,16104.0,56.0321,56.0611,56.0031,56.0128,16104.0
2024-10-04 14:00:00,58.0,58.02,57.96,57.97,13452.0,56.0128,56.0321,55.9742,55.9838,13452.0
2024-10-04 14:05:00,57.97,58.01,57.95,57.98,9817.0,55.9838,56.0225,55.9645,55.9935,9817.0
2024-10-04 14:10:00,57.98,58.0,57.97,57.99,7406.0,55.9935,56.0128,55.9838,56.0031,7406.0
2024-10-04 14:15:00,57.98,58.02,57.97,58.02,14541.0,55.9935,56.0321,55.9838,56.0321,14541.0
2024-10-04 14:20:00,58.02,58.04,58.01,58.03,13777.0,56.0321,56.0514,56.0225,56.0418,13777.0
2024-10-04 14:25:00,58.03,58.06,58.02,58.05,10231.0,56.0418,56.0707,56.0321,56.0611,10231.0
2024-10-04 14:30:00,58.05,58.08,58.04,58.07,12939.0,56.0611,56.0901,56.0514,56.0804,12939.0
2024-10-04 14:35:00,58.06,58.11,58.06,58.1,6912.0,56.0707,56.119,56.0707,56.1094,6912.0
2024-10-04 14:40:00,58.09,58.12,58.07,58.09,9317.0,56.0997,56.1287,56.0804,56.0997,9317.0
2024-10-04 14:45:00,58.1,58.13,58.09,58.13,7440.0,56.1094,56.1383,56.0997,56.1383,7440.0
2024-10-04 14:50:00,58.12,58.13,58.1,58.12,7435.0,56.1287,56.1383,56.1094,56.1287,7435.0
2024-10-04 14:55:00,58.12,58.13,58.11,58.13,14540.0,56.1287,56.1383,56.119,56.1383,14540.0
2024-10-04 15:00:00,58.13,58.17,58.12,58.15,15567.0,56.1383,56.177,56.1287,56.1577,15567.0
2024-10-04 15:05:00,58.15,58.15,58.11,58.13,8102.0,56.1577,56.1577,56.119,56.1383,8102.0
2024-10-04 15:10:00,58.14,58.19,58.13,58.18,21432.0,56.148,56.1963,56.1383,56.1866,21432.0
2024-10-04 15:15:00,58.18,58.18,58.12,58.13,18851.0,56.1866,56.1866,56.1287,56.1383,18851.0
2024-10-04 15:20:00,58.13,58.22,58.12,58.22,28246.0,56.1383,56.2253,56.1287,56.2253,28246.0
2024-10-04 15:25:00,58.21,58.23,58.17,58.21,25220.0,56.2156,56.2349,56.177,56.2156,25220.0
2024-10-04 15:30:00,58.2,58.22,58.16,58.22,24063.0,56.2059,56.2253,56.1673,56.2253,24063.0
2024-10-04 15:35:00,58.22,58.29,58.19,58.27,25805.0,56.2253,56.2929,56.1963,56.2735,25805.0
2024-10-04 15:40:00,58.27,58.31,58.25,58.29,25630.0,56.2735,56.3122,56.2542,56.2929,25630.0
2024-10-04 15:45:00,58.29,58.31,58.24,58.28,23332.0,56.2929,56.3122,56.2446,56.2832,23332.0
2024-10-04 15:50:00,58.28,58.3,58.26,58.28,50400.0,56.2832,56.3025,56.2639,56.2832,50400.0
2024-10-04 15:55:00,58.27,58.29,58.21,58.21,170566.0,56.2735,56.2929,56.2156,56.2156,170566.0
2024-10-07 09:30:00,58.0,58.02,57.6,57.63,39778.0,56.0128,56.0321,55.6265,55.6555,39778.0
2024-10-07 09:35:00,57.65,57.76,57.65,57.76,9685.0,55.6748,55.781,55.6748,55.781,9685.0
2024-10-07 09:40:00,57.79,57.79,57.69,57.75,15875.0,55.81,55.81,55.7134,55.7714,15875.0
2024-10-07 09:45:00,57.74,57.77,57.58,57.59,21802.0,55.7617,55.7907,55.6072,55.6168,21802.0
2024-10-07 09:50:00,57.6,57.62,57.51,57.54,25586.0,55.6265,55.6458,55.5396,55.5686,25586.0
2024-10-07 09:55:00,57.58,57.68,57.53,57.56,12844.0,55.6072,55.7038,55.5589,55.5879,12844.0
2024-10-07 10:00:00,57.56,57.6,57.42,57.43,25929.0,55.5879,55.6265,55.4527,55.4623,25929.0
2024-10-07 10:05:00,57.42,57.6,57.42,57.6,18627.0,55.4527,55.6265,55.4527,55.6265,18627.0
2024-10-07 10:10:00,57.58,57.67,57.54,57.59,11350.0,55.6072,55.6941,55.5686,55.6168,11350.0
2024-10-07 10:15:00,57.57,57.6,57.53,57.56,10372.0,55.5975,55.6265,55.5589,55.5879,10372.0
2024-10-07 10:20:00,57.56,57.6,57.52,57.59,7811.0,55.5879,55.6265,55.5492,55.6168,7811.0
2024-10-07 10:25:00,57.58,57.59,57.46,57.46,13864.0,55.6072,55.6168,55.4913,55.4913,13864.0
2024-10-07 10:30:00,57.46,57.5,57.45,57.45,7966.0,55.4913,55.5299,55.4816,55.4816,7966.0
2024-10-07 10:35:00,57.48,57.5,57.41,57.42,12605.0,55.5106,55.5299,55.443,55.4527,12605.0
2024-10-07 10:40:00,57.41,57.43,57.36,57.38,7289.0,55.443,55.4623,55.3947,55.414,7289.0
2024-10-07 10:45:00,57.37,57.39,57.32,57.33,9036.0,55.4044,55.4237,55.3561,55.3658,9036.0
2024-10-07 10:50:00,57.31,57.36,57.26,57.3,20786.0,55.3464,55.3947,55.2982,55.3368,20786.0
2024-10-07 10:55:00,57.3,57.32,57.25,57.3,21658.0,55.3368,55.3561,55.2885,55.3368,21658.0
2024-10-07 11:00:00,57.31,57.4,57.31,57.4,10242.0,55.3464,55.4334,55.3464,55.4334,10242.0
2024-10-07 11:05:00,57.43,57.52,57.41,57.48,6309.0,55.4623,55.5492,55.443,55.5106,6309.0
2024-10-07 11:10:00,57.48,57.49,57.42,57.43,5739.0,55.5106,55.5203,55.4527,55.4623,5739.0
2024-10-07 11:15:00,57.41,57.46,57.41,57.44,8407.0,55.443,55.4913,55.443,55.472,8407.0
2024-10-07 11:20:00,57.43,57.44,57.41,57.43,7623.0,55.4623,55.472,55.443,55.4623,7623.0
2024-10-07 11:25:00,57.41,57.41,57.37,57.38,7720.0,55.443,55.443,55.4044,55.414,7720.0
2024-10-07 11:30:00,57.38,57.38,57.27,57.28,5866.0,55.414,55.414,55.3078,55.3175,5866.0
2024-10-07 11:35:00,57.28,57.28,57.21,57.21,11452.0,55.3175,55.3175,55.2499,55.2499,11452.0
2024-10-07 11:40:00,57.22,57.24,57.17,57.19,4187.0,55.2595,55.2788,55.2112,55.2306,4187.0
2024-10-07 11:45:00,57.2,57.21,57.14,57.16,6185.0,55.2402,55.2499,55.1823,55.2016,6185.0
2024-10-07 11:50:00,57.16,57.16,57.11,57.12,7096.0,55.2016,55.2016,55.1533,55.163,7096.0
2024-10-07 11:55:00,57.12,57.14,57.07,57.09,17403.0,55.163,55.1823,55.1147,55.134,17403.0
2024-10-07 12:00:00,57.07,57.1,57.05,57.08,4834.0,55.1147,55.1436,55.0953,55.1243,4834.0
2024-10-07 12:05:00,57.08,57.09,57.05,57.05,7102.0,55.1243,55.134,55.0953,55.0953,7102.0
2024-10-07 12:10:00,57.05,57.07,57.01,57.05,13073.0,55.0953,55.1147,55.0567,55.0953,13073.0
2024-10-07 12:15:00,57.04,57.04,56.98,57.0,18157.0,55.0857,55.0857,55.0277,55.0471,18157.0
2024-10-07 12:20:00,57.0,57.0,56.93,56.94,11349.0,55.0471,55.0471,54.9795,54.9891,11349.0
2024-10-07 12:25:00,56.93,57.06,56.9,57.04,26758.0,54.9795,55.105,54.9505,55.0857,26758.0
2024-10-07 12:30:00,57.02,57.09,56.99,57.08,7604.0,55.0664,55.134,55.0374,55.1243,7604.0
2024-10-07 12:35:00,57.08,57.12,57.07,57.11,5911.0,55.1243,55.163,55.1147,55.1533,5911.0
2024-10-07 12:40:00,57.11,57.15,57.1,57.15,5848.0,55.1533,55.1919,55.1436,55.1919,5848.0
2024-10-07 12:45:00,57.16,57.19,57.11,57.11,6725.0,55.2016,55.2306,55.1533,55.1533,6725.0
2024-10-07 12:50:00,57.12,57.16,57.1,57.16,8968.0,55.163,55.2016,55.1436,55.2016,8968.0
2024-10-07 12:55:00,57.15,57.17,57.14,57.17,8504.0,55.1919,55.2112,55.1823,55.2112,8504.0
2024-10-07 13:00:00,57.16,57.18,57.14,57.18,4326.0,55.2016,55.2209,55.1823,55.2209,4326.0
2024-10-07 13:05:00,57.17,57.19,57.13,57.16,9364.0,55.2112,55.2306,55.1726,55.2016,9364.0
2024-10-07 13:10:00,57.16,57.27,57.15,57.26,14674.0,55.2016,55.3078,55.1919,55.2982,14674.0
2024-10-07 13:15:00,57.26,57.31,57.26,57.3,5868.0,55.2982,55.3464,55.2982,55.3368,5868.0
2024-10-07 13:20:00,57.29,57.32,57.25,57.28,13936.0,55.3271,55.3561,55.2885,55.3175,13936.0
2024-10-07 13:25:00,57.27,57.31,57.27,57.29,4936.0,55.3078,55.3464,55.3078,55.3271,4936.0
2024-10-07 13:30:00,57.28,57.29,57.24,57.25,6056.0,55.3175,55.3271,55.2788,55.2885,6056.0
2024-10-07 13:35:00,57.24,57.25,57.17,57.17,7661.0,55.2788,55.2885,55.2112,55.2112,7661.0
2024-10-07 13:40:00,57.16,57.21,57.15,57.18,16626.0,55.2016,55.2499,55.1919,55.2209,16626.0
2024-10-07 13:45:00,57.16,57.16,57.11,57.11,11662.0,55.2016,55.2016,55.1533,55.1533,11662.0
2024-10-07 13:50:00,57.09,57.09,57.02,57.04,7714.0,55.134,55.134,55.0664,55.0857,7714.0
2024-10-07 13:55:00,57.02,57.02,56.99,57.01,7924.0,55.0664,55.0664,55.0374,55.0567,7924.0
2024-10-07 14:00:00,57.0,57.06,56.99,57.06,9574.0,55.0471,55.105,55.0374,55.105,9574.0
2024-10-07 14:05:00,57.07,57.09,57.02,57.08,8231.0,55.1147,55.134,55.0664,55.1243,8231.0
2024-10-07 14:10:00,57.08,57.11,57.08,57.08,12631.0,55.1243,55.1533,55.1243,55.1243,12631.0
2024-10-07 14:15:00,57.08,57.08,56.96,56.97,11111.0,55.1243,55.1243,55.0084,55.0181,11111.0
2024-10-07 14:20:00,56.98,56.99,56.92,56.98,16211.0,55.0277,55.0374,54.9698,55.0277,16211.0
2024-10-07 14:25:00,56.99,57.01,56.96,57.0,8800.0,55.0374,55.0567,55.0084,55.0471,8800.0
2024-10-07 14:30:00,57.01,57.02,56.92,56.94,10885.0,55.0567,55.0664,54.9698,54.9891,10885.0
2024-10-07 14:35:00,56.93,56.97,56.88,56.97,11804.0,54.9795,55.0181,54.9312,55.0181,11804.0
2024-10-07 14:40:00,56.97,57.0,56.96,56.96,8253.0,55.0181,55.0471,55.0084,55.0084,8253.0
2024-10-07 14:45:00,56.96,56.96,56.89,56.93,20762.0,55.0084,55.0084,54.9408,54.9795,20762.0
2024-10-07 14:50:00,56.93,56.96,56.91,56.93,12599.0,54.9795,55.0084,54.9601,54.9795,12599.0
2024-10-07 14:55:00,56.93,56.96,56.9,56.93,11473.0,54.9795,55.0084,54.9505,54.9795,11473.0
2024-10-07 15:00:00,56.94,56.96,56.9,56.92,14872.0,54.9891,55.0084,54.9505,54.9698,14872.0
2024-10-07 15:05:00,56.93,57.0,56.93,56.96,12159.0,54.9795,55.0471,54.9795,55.0084,12159.0
2024-10-07 15:10:00,56.95,56.98,56.91,56.91,11283.0,54.9988,55.0277,54.9601,54.9601,11283.0
2024-10-07 15:15:00,56.92,56.98,56.9,56.97,17883.0,54.9698,55.0277,54.9505,55.0181,17883.0
2024-10-07 15:20:00,56.97,57.06,56.93,57.05,20621.0,55.0181,55.105,54.9795,55.0953,20621.0
2024-10-07 15:25:00,57.05,57.12,57.05,57.1,31341.0,55.0953,55.163,55.0953,55.1436,31341.0
2024-10-07 15:30:00,57.1,57.13,57.01,57.01,54231.0,55.1436,55.1726,55.0567,55.0567,54231.0
2024-10-07 15:35:00,56.98,57.09,56.96,57.09,26427.0,55.0277,55.134,55.0084,55.134,26427.0
2024-10-07 15:40:00,57.1,57.1,57.03,57.08,38668.0,55.1436,55.1436,55.076,55.1243,38668.0
2024-10-07 15:45:00,57.09,57.14,57.03,57.13,33508.0,55.134,55.1823,55.076,55.1726,33508.0
2024-10-07 15:50:00,57.12,57.21,57.12,57.16,58482.0,55.163,55.2499,55.163,55.2016,58482.0
2024-10-07 15:55:00,57.16,57.17,57.08,57.1,241750.0,55.2016,55.2112,55.1243,55.1436,241750.0
2024-10-08 09:30:00,57.42,57.42,57.24,57.38,61324.0,55.4527,55.4527,55.2788,55.414,61324.0
2024-10-08 09:35:00,57.39,57.44,57.37,57.41,7207.0,55.4237,55.472,55.4044,55.443,7207.0
2024-10-08 09:40:00,57.38,57.4,57.31,57.37,10164.0,55.414,55.4334,55.3464,55.4044,10164.0
2024-10-08 09:45:00,57.39,57.44,57.36,57.42,6558.0,55.4237,55.472,55.3947,55.4527,6558.0
2024-10-08 09:50:00,57.42,57.43,57.23,57.28,10207.0,55.4527,55.4623,55.2692,55.3175,10207.0
2024-10-08 09:55:00,57.28,57.34,57.23,57.24,7387.0,55.3175,55.3754,55.2692,55.2788,7387.0
2024-10-08 10:00:00,57.21,57.22,57.04,57.08,19325.0,55.2499,55.2595,55.0857,55.1243,19325.0
2024-10-08 10:05:00,57.13,57.32,57.11,57.25,11431.0,55.1726,55.3561,55.1533,55.2885,11431.0
2024-10-08 10:10:00,57.22,57.24,57.15,57.22,10640.0,55.2595,55.2788,55.1919,55.2595,10640.0
2024-10-08 10:15:00,57.22,57.22,57.12,57.16,6241.0,55.2595,55.2595,55.163,55.2016,6241.0
2024-10-08 10:20:00,57.16,57.22,57.13,57.22,26189.0,55.2016,55.2595,55.1726,55.2595,26189.0
2024-10-08 10:25:00,57.23,57.25,57.19,57.19,7024.0,55.2692,55.2885,55.2306,55.2306,7024.0
2024-10-08 10:30:00,57.18,57.2,57.14,57.16,6212.0,55.2209,55.2402,55.1823,55.2016,6212.0
2024-10-08 10:35:00,57.16,57.16,57.06,57.09,12909.0,55.2016,55.2016,55.105,55.134,12909.0
2024-10-08 10:40:00,57.1,57.22,57.1,57.11,23691.0,55.1436,55.2595,55.1436,55.1533,23691.0
2024-10-08 10:45:00,57.12,57.14,57.06,57.09,25783.0,55.163,55.1823,55.105,55.134,25783.0
2024-10-08 10:50:00,57.1,57.15,57.07,57.15,8509.0,55.1436,55.1919,55.1147,55.1919,8509.0
2024-10-08 10:55:00,57.15,57.24,57.15,57.23,12581.0,55.1919,55.2788,55.1919,55.2692,12581.0
2024-10-08 11:00:00,57.23,57.34,57.22,57.34,11347.0,55.2692,55.3754,55.2595,55.3754,11347.0
2024-10-08 11:05:00,57.34,57.38,57.33,57.35,38783.0,55.3754,55.414,55.3658,55.3851,38783.0
2024-10-08 11:10:00,57.35,57.36,57.32,57.33,27395.0,55.3851,55.3947,55.3561,55.3658,27395.0
2024-10-08 11:15:00,57.32,57.36,57.31,57.34,9518.0,55.3561,55.3947,55.3464,55.3754,9518.0
2024-10-08 11:20:00,57.35,57.36,57.26,57.28,10305.0,55.3851,55.3947,55.2982,55.3175,10305.0
2024-10-08 11:25:00,57.28,57.32,57.24,57.29,38374.0,55.3175,55.3561,55.2788,55.3271,38374.0
2024-10-08 11:30:00,57.28,57.28,57.23,57.24,15400.0,55.3175,55.3175,55.2692,55.2788,15400.0
2024-10-08 11:35:00,57.23,57.25,57.2,57.2,4922.0,55.2692,55.2885,55.2402,55.2402,4922.0
2024-10-08 11:40:00,57.2,57.21,57.17,57.2,4454.0,55.2402,55.2499,55.2112,55.2402,4454.0
2024-10-08 11:45:00,57.2,57.25,57.18,57.23,11574.0,55.2402,55.2885,55.2209,55.2692,11574.0
2024-10-08 11:50:00,57.23,57.26,57.2,57.26,11452.0,55.2692,55.2982,55.2402,55.2982,11452.0
2024-10-08 11:55:00,57.26,57.26,57.21,57.23,12620.0,55.2982,55.2982,55.2499,55.2692,12620.0
2024-10-08 12:00:00,57.23,57.34,57.23,57.28,57589.0,55.2692,55.3754,55.2692,55.3175,57589.0
2024-10-08 12:05:00,57.29,57.3,57.25,57.28,9143.0,55.3271,55.3368,55.2885,55.3175,9143.0
2024-10-08 12:10:00,57.29,57.29,57.24,57.24,3241.0,55.3271,55.3271,55.2788,55.2788,3241.0
2024-10-08 12:15:00,57.25,57.26,57.24,57.25,4852.0,55.2885,55.2982,55.2788,55.2885,4852.0
2024-10-08 12:20:00,57.26,57.26,57.22,57.24,6347.0,55.2982,55.2982,55.2595,55.2788,6347.0
2024-10-08 12:25:00,57.24,57.26,57.23,57.24,8128.0,55.2788,55.2982,55.2692,55.2788,8128.0
2024-10-08 12:30:00,57.24,57.24,57.21,57.23,8490.0,55.2788,55.2788,55.2499,55.2692,8490.0
2024-10-08 12:35:00,57.23,57.26,57.21,57.26,11649.0,55.2692,55.2982,55.2499,55.2982,11649.0
2024-10-08 12:40:00,57.26,57.26,57.21,57.22,6445.0,55.2982,55.2982,55.2499,55.2595,6445.0
2024-10-08 12:45:00,57.21,57.21,57.13,57.15,7955.0,55.2499,55.2499,55.1726,55.1919,7955.0
2024-10-08 12:50:00,57.14,57.14,57.09,57.09,5705.0,55.1823,55.1823,55.134,55.134,5705.0
2024-10-08 12:55:00,57.1,57.11,57.07,57.09,7371.0,55.1436,55.1533,55.1147,55.134,7371.0
2024-10-08 13:00:00,57.09,57.09,57.03,57.05,5516.0,55.134,55.134,55.076,55.0953,5516.0
2024-10-08 13:05:00,57.05,57.06,56.93,56.93,15195.0,55.0953,55.105,54.9795,54.9795,15195.0
2024-10-08 13:10:00,56.93,56.95,56.92,56.93,6303.0,54.9795,54.9988,54.9698,54.9795,6303.0
2024-10-08 13:15:00,56.93,56.95,56.86,56.95,17359.0,54.9795,54.9988,54.9119,54.9988,17359.0
2024-10-08 13:20:00,56.95,57.01,56.95,57.0,27398.0,54.9988,55.0567,54.9988,55.0471,27398.0
2024-10-08 13:25:00,57.01,57.06,57.01,57.03,8431.0,55.0567,55.105,55.0567,55.076,8431.0
2024-10-08 13:30:00,57.04,57.05,57.02,57.02,5708.0,55.0857,55.0953,55.0664,55.0664,5708.0
2024-10-08 13:35:00,57.02,57.04,57.0,57.03,10660.0,55.0664,55.0857,55.0471,55.076,10660.0
2024-10-08 13:40:00,57.03,57.05,57.0,57.05,6405.0,55.076,55.0953,55.0471,55.0953,6405.0
2024-10-08 13:45:00,57.05,57.06,56.99,56.99,7822.0,55.0953,55.105,55.0374,55.0374,7822.0
2024-10-08 13:50:00,56.99,56.99,56.94,56.96,8353.0,55.0374,55.0374,54.9891,55.0084,8353.0
2024-10-08 13:55:00,56.95,56.96,56.94,56.94,8261.0,54.9988,55.0084,54.9891,54.9891,8261.0
2024-10-08 14:00:00,56.95,57.01,56.94,57.0,9398.0,54.9988,55.0567,54.9891,55.0471,9398.0
2024-10-08 14:05:00,57.0,57.06,56.99,57.02,13245.0,55.0471,55.105,55.0374,55.0664,13245.0
2024-10-08 14:10:00,57.02,57.02,56.98,56.98,11700.0,55.0664,55.0664,55.0277,55.0277,11700.0
2024-10-08 14:15:00,56.98,57.0,56.96,56.99,11985.0,55.0277,55.0471,55.0084,55.0374,11985.0
2024-10-08 14:20:00,57.0,57.03,56.99,57.03,18528.0,55.0471,55.076,55.0374,55.076,18528.0
2024-10-08 14:25:00,57.01,57.01,56.99,57.01,13610.0,55.0567,55.0567,55.0374,55.0567,13610.0
2024-10-08 14:30:00,57.01,57.03,56.99,57.01,13230.0,55.0567,55.076,55.0374,55.0567,13230.0
2024-10-08 14:35:00,57.0,57.02,56.98,57.0,8686.0,55.0471,55.0664,55.0277,55.0471,8686.0
2024-10-08 14:40:00,57.0,57.0,56.95,56.97,7931.0,55.0471,55.0471,54.9988,55.0181,7931.0
2024-10-08 14:45:00,56.96,56.96,56.9,56.91,8725.0,55.0084,55.0084,54.9505,54.9601,8725.0
2024-10-08 14:50:00,56.91,56.92,56.89,56.91,17595.0,54.9601,54.9698,54.9408,54.9601,17595.0
2024-10-08 14:55:00,56.91,56.93,56.88,56.93,21621.0,54.9601,54.9795,54.9312,54.9795,21621.0
2024-10-08 15:00:00,56.93,56.93,56.82,56.83,19925.0,54.9795,54.9795,54.8732,54.8829,19925.0
2024-10-08 15:05:00,56.83,56.86,56.81,56.85,12438.0,54.8829,54.9119,54.8636,54.9022,12438.0
2024-10-08 15:10:00,56.85,56.86,56.82,56.83,10419.0,54.9022,54.9119,54.8732,54.8829,10419.0
2024-10-08 15:15:00,56.82,56.85,56.81,56.82,20488.0,54.8732,54.9022,54.8636,54.8732,20488.0
2024-10-08 15:20:00,56.82,56.97,56.82,56.92,30835.0,54.8732,55.0181,54.8732,54.9698,30835.0
2024-10-08 15:25:00,56.92,56.92,56.87,56.87,16757.0,54.9698,54.9698,54.9215,54.9215,16757.0
2024-10-08 15:30:00,56.86,56.91,56.86,56.9,29351.0,54.9119,54.9601,54.9119,54.9505,29351.0
2024-10-08 15:35:00,56.89,56.93,56.88,56.93,45020.0,54.9408,54.9795,54.9312,54.9795,45020.0
2024-10-08 15:40:00,56.93,56.99,56.92,56.97,39618.0,54.9795,55.0374,54.9698,55.0181,39618.0
2024-10-08 15:45:00,56.97,57.07,56.96,57.03,47772.0,55.0181,55.1147,55.0084,55.076,47772.0
2024-10-08 15:50:00,57.03,57.05,56.92,56.96,122993.0,55.076,55.0953,54.9698,55.0084,122993.0
2024-10-08 15:55:00,56.96,56.99,56.81,56.81,369713.0,55.0084,55.0374,54.8636,54.8636,369713.0
2024-10-09 09:30:00,56.78,56.99,56.65,56.97,62776.0,54.8346,55.0374,54.7091,55.0181,62776.0
2024-10-09 09:35:00,56.96,57.06,56.85,56.97,15661.0,55.0084,55.105,54.9022,55.0181,15661.0
2024-10-09 09:40:00,56.93,57.13,56.91,57.05,25835.0,54.9795,55.1726,54.9601,55.0953,25835.0
2024-10-09 09:45:00,57.06,57.22,57.04,57.2,19978.0,55.105,55.2595,55.0857,55.2402,19978.0
2024-10-09 09:50:00,57.2,57.23,57.04,57.06,13606.0,55.2402,55.2692,55.0857,55.105,13606.0
2024-10-09 09:55:00,57.06,57.1,56.97,57.03,21312.0,55.105,55.1436,55.0181,55.076,21312.0
2024-10-09 10:00:00,57.05,57.05,56.91,56.97,17577.0,55.0953,55.0953,54.9601,55.0181,17577.0
2024-10-09 10:05:00,56.97,57.05,56.86,56.86,68280.0,55.0181,55.0953,54.9119,54.9119,68280.0
2024-10-09 10:10:00,56.87,56.91,56.72,56.72,19160.0,54.9215,54.9601,54.7767,54.7767,19160.0
2024-10-09 10:15:00,56.69,56.73,56.62,56.65,16637.0,54.7477,54.7863,54.6801,54.7091,16637.0
2024-10-09 10:20:00,56.63,56.73,56.6,56.67,15316.0,54.6897,54.7863,54.6608,54.7284,15316.0
2024-10-09 10:25:00,56.67,56.69,56.58,56.6,28670.0,54.7284,54.7477,54.6415,54.6608,28670.0
2024-10-09 10:30:00,56.62,56.63,56.52,56.52,10908.0,54.6801,54.6897,54.5835,54.5835,10908.0
2024-10-09 10:35:00,56.53,56.62,56.5,56.58,13385.0,54.5932,54.6801,54.5642,54.6415,13385.0
2024-10-09 10:40:00,56.58,56.65,56.56,56.64,5443.0,54.6415,54.7091,54.6221,54.6994,5443.0
2024-10-09 10:45:00,56.63,56.66,56.55,56.6,27698.0,54.6897,54.7187,54.6125,54.6608,27698.0
2024-10-09 10:50:00,56.61,56.62,56.55,56.57,14140.0,54.6704,54.6801,54.6125,54.6318,14140.0
2024-10-09 10:55:00,56.58,56.61,56.55,56.57,11150.0,54.6415,54.6704,54.6125,54.6318,11150.0
2024-10-09 11:00:00,56.58,56.6,56.47,56.53,19355.0,54.6415,54.6608,54.5352,54.5932,19355.0
2024-10-09 11:05:00,56.53,56.56,56.51,56.54,13674.0,54.5932,54.6221,54.5739,54.6028,13674.0
2024-10-09 11:10:00,56.55,56.61,56.52,56.56,15703.0,54.6125,54.6704,54.5835,54.6221,15703.0
2024-10-09 11:15:00,56.56,56.58,56.52,56.52,7508.0,54.6221,54.6415,54.5835,54.5835,7508.0
2024-10-09 11:20:00,56.53,56.59,56.52,56.53,10155.0,54.5932,54.6511,54.5835,54.5932,10155.0
2024-10-09 11:25:00,56.52,56.57,56.5,56.53,10733.0,54.5835,54.6318,54.5642,54.5932,10733.0
2024-10-09 11:30:00,56.53,56.56,56.52,56.54,7385.0,54.5932,54.6221,54.5835,54.6028,7385.0
2024-10-09 11:35:00,56.53,56.58,56.5,56.57,15867.0,54.5932,54.6415,54.5642,54.6318,15867.0
2024-10-09 11:40:00,56.57,56.67,56.54,56.67,10475.0,54.6318,54.7284,54.6028,54.7284,10475.0
2024-10-09 11:45:00,56.67,56.68,56.63,56.65,14287.0,54.7284,54.738,54.6897,54.7091,14287.0
2024-10-09 11:50:00,56.64,56.64,56.57,56.58,19840.0,54.6994,54.6994,54.6318,54.6415,19840.0
2024-10-09 11:55:00,56.58,56.63,56.58,56.61,17565.0,54.6415,54.6897,54.6415,54.6704,17565.0
2024-10-09 12:00:00,56.61,56.72,56.61,56.67,7001.0,54.6704,54.7767,54.6704,54.7284,7001.0
2024-10-09 12:05:00,56.68,56.7,56.64,56.69,15007.0,54.738,54.7573,54.6994,54.7477,15007.0
2024-10-09 12:10:00,56.7,56.75,56.69,56.69,5435.0,54.7573,54.8056,54.7477,54.7477,5435.0
2024-10-09 12:15:00,56.72,56.72,56.67,56.71,12261.0,54.7767,54.7767,54.7284,54.767,12261.0
2024-10-09 12:20:00,56.71,56.72,56.61,56.61,8789.0,54.767,54.7767,54.6704,54.6704,8789.0
2024-10-09 12:25:00,56.61,56.63,56.42,56.42,12927.0,54.6704,54.6897,54.4869,54.4869,12927.0
2024-10-09 12:30:00,56.42,56.56,56.41,56.55,15725.0,54.4869,54.6221,54.4773,54.6125,15725.0
2024-10-09 12:35:00,56.55,56.58,56.52,56.54,16109.0,54.6125,54.6415,54.5835,54.6028,16109.0
2024-10-09 12:40:00,56.53,56.59,56.53,56.58,10377.0,54.5932,54.6511,54.5932,54.6415,10377.0
2024-10-09 12:45:00,56.58,56.63,56.58,56.58,8760.0,54.6415,54.6897,54.6415,54.6415,8760.0
2024-10-09 12:50:00,56.6,56.6,56.54,56.58,10779.0,54.6608,54.6608,54.6028,54.6415,10779.0
2024-10-09 12:55:00,56.55,56.59,56.55,56.59,5055.0,54.6125,54.6511,54.6125,54.6511,5055.0
2024-10-09 13:00:00,56.58,56.59,56.49,56.5,11282.0,54.6415,54.6511,54.5545,54.5642,11282.0
2024-10-09 13:05:00,56.49,56.53,56.47,56.47,6318.0,54.5545,54.5932,54.5352,54.5352,6318.0
2024-10-09 13:10:00,56.47,56.5,56.46,56.48,7896.0,54.5352,54.5642,54.5256,54.5449,7896.0
2024-10-09 13:15:00,56.48,56.49,56.44,56.49,6966.0,54.5449,54.5545,54.5062,54.5545,6966.0
2024-10-09 13:20:00,56.48,56.51,56.44,56.45,12785.0,54.5449,54.5739,54.5062,54.5159,12785.0
2024-10-09 13:25:00,56.43,56.47,56.39,56.39,7984.0,54.4966,54.5352,54.458,54.458,7984.0
2024-10-09 13:30:00,56.39,56.42,56.36,56.36,8919.0,54.458,54.4869,54.429,54.429,8919.0
2024-10-09 13:35:00,56.36,56.39,56.31,56.32,11505.0,54.429,54.458,54.3807,54.3904,11505.0
2024-10-09 13:40:00,56.32,56.33,56.25,56.26,11972.0,54.3904,54.4,54.3228,54.3324,11972.0
2024-10-09 13:45:00,56.25,56.27,56.19,56.21,15523.0,54.3228,54.3421,54.2648,54.2841,15523.0
2024-10-09 13:50:00,56.22,56.24,56.18,56.21,14573.0,54.2938,54.3131,54.2552,54.2841,14573.0
2024-10-09 13:55:00,56.19,56.19,56.1,56.12,9193.0,54.2648,54.2648,54.1779,54.1972,9193.0
2024-10-09 14:00:00,56.13,56.22,56.12,56.18,10293.0,54.2069,54.2938,54.1972,54.2552,10293.0
2024-10-09 14:05:00,56.18,56.24,56.17,56.2,8974.0,54.2552,54.3131,54.2455,54.2745,8974.0
2024-10-09 14:10:00,56.21,56.22,56.13,56.13,5875.0,54.2841,54.2938,54.2069,54.2069,5875.0
2024-10-09 14:15:00,56.13,56.14,56.1,56.1,8831.0,54.2069,54.2165,54.1779,54.1779,8831.0
2024-10-09 14:20:00,56.1,56.14,56.06,56.06,9397.0,54.1779,54.2165,54.1393,54.1393,9397.0
2024-10-09 14:25:00,56.07,56.13,56.06,56.07,12616.0,54.1489,54.2069,54.1393,54.1489,12616.0
2024-10-09 14:30:00,56.06,56.08,56.04,56.06,9467.0,54.1393,54.1586,54.12,54.1393,9467.0
2024-10-09 14:35:00,56.07,56.11,56.03,56.06,26344.0,54.1489,54.1876,54.1103,54.1393,26344.0
2024-10-09 14:40:00,56.06,56.08,56.02,56.06,11918.0,54.1393,54.1586,54.1006,54.1393,11918.0
2024-10-09 14:45:00,56.07,56.14,56.05,56.14,11712.0,54.1489,54.2165,54.1296,54.2165,11712.0
2024-10-09 14:50:00,56.13,56.17,56.06,56.07,10379.0,54.2069,54.2455,54.1393,54.1489,10379.0
2024-10-09 14:55:00,56.08,56.15,56.06,56.15,9302.0,54.1586,54.2262,54.1393,54.2262,9302.0
2024-10-09 15:00:00,56.13,56.14,56.07,56.08,14533.0,54.2069,54.2165,54.1489,54.1586,14533.0
2024-10-09 15:05:00,56.08,56.19,56.07,56.15,19305.0,54.1586,54.2648,54.1489,54.2262,19305.0
2024-10-09 15:10:00,56.15,56.18,56.14,56.17,11289.0,54.2262,54.2552,54.2165,54.2455,11289.0
2024-10-09 15:15:00,56.18,56.26,56.18,56.25,36702.0,54.2552,54.3324,54.2552,54.3228,36702.0
2024-10-09 15:20:00,56.25,56.33,56.24,56.32,13840.0,54.3228,54.4,54.3131,54.3904,13840.0
2024-10-09 15:25:00,56.33,56.37,56.32,56.35,24272.0,54.4,54.4386,54.3904,54.4193,24272.0
2024-10-09 15:30:00,56.35,56.43,56.32,56.4,46406.0,54.4193,54.4966,54.3904,54.4676,46406.0
2024-10-09 15:35:00,56.39,56.47,56.38,56.45,18987.0,54.458,54.5352,54.4483,54.5159,18987.0
2024-10-09 15:40:00,56.45,56.45,56.41,56.43,17949.0,54.5159,54.5159,54.4773,54.4966,17949.0
2024-10-09 15:45:00,56.43,56.5,56.43,56.45,28345.0,54.4966,54.5642,54.4966,54.5159,28345.0
2024-10-09 15:50:00,56.45,56.51,56.41,56.51,60293.0,54.5159,54.5739,54.4773,54.5739,60293.0
2024-10-09 15:55:00,56.51,56.52,56.38,56.38,214061.0,54.5739,54.5835,54.4483,54.4483,214061.0
2024-10-10 09:30:00,56.58,56.78,56.28,56.78,153242.0,54.6415,54.8346,54.3517,54.8346,153242.0
2024-10-10 09:35:00,56.78,56.83,56.58,56.65,29758.0,54.8346,54.8829,54.6415,54.7091,29758.0
2024-10-10 09:40:00,56.67,56.73,56.57,56.61,23742.0,54.7284,54.7863,54.6318,54.6704,23742.0
2024-10-10 09:45:00,56.62,56.86,56.62,56.84,202122.0,54.6801,54.9119,54.6801,54.8925,202122.0
2024-10-10 09:50:00,56.84,56.86,56.7,56.75,71241.0,54.8925,54.9119,54.7573,54.8056,71241.0
2024-10-10 09:55:00,56.73,56.77,56.57,56.59,11912.0,54.7863,54.8249,54.6318,54.6511,11912.0
2024-10-10 10:00:00,56.58,56.65,56.54,56.63,17692.0,54.6415,54.7091,54.6028,54.6897,17692.0
2024-10-10 10:05:00,56.63,56.64,56.52,56.53,17051.0,54.6897,54.6994,54.5835,54.5932,17051.0
2024-10-10 10:10:00,56.51,56.54,56.37,56.38,17031.0,54.5739,54.6028,54.4386,54.4483,17031.0
2024-10-10 10:15:00,56.37,56.44,56.29,56.29,22940.0,54.4386,54.5062,54.3614,54.3614,22940.0
2024-10-10 10:20:00,56.28,56.45,56.28,56.31,35434.0,54.3517,54.5159,54.3517,54.3807,35434.0
2024-10-10 10:25:00,56.3,56.33,56.13,56.16,34154.0,54.371,54.4,54.2069,54.2358,34154.0
2024-10-10 10:30:00,56.16,56.21,56.16,56.21,39293.0,54.2358,54.2841,54.2358,54.2841,39293.0
2024-10-10 10:35:00,56.2,56.29,56.18,56.22,28622.0,54.2745,54.3614,54.2552,54.2938,28622.0
2024-10-10 10:40:00,56.24,56.29,56.21,56.23,22649.0,54.3131,54.3614,54.2841,54.3034,22649.0
2024-10-10 10:45:00,56.22,56.23,56.08,56.09,19614.0,54.2938,54.3034,54.1586,54.1682,19614.0
2024-10-10 10:50:00,56.09,56.23,56.09,56.16,52158.0,54.1682,54.3034,54.1682,54.2358,52158.0
2024-10-10 10:55:00,56.16,56.19,56.06,56.18,45000.0,54.2358,54.2648,54.1393,54.2552,45000.0
2024-10-10 11:00:00,56.19,56.23,56.15,56.19,19054.0,54.2648,54.3034,54.2262,54.2648,19054.0
2024-10-10 11:05:00,56.18,56.23,56.17,56.21,10757.0,54.2552,54.3034,54.2455,54.2841,10757.0
2024-10-10 11:10:00,56.21,56.28,56.2,56.25,17707.0,54.2841,54.3517,54.2745,54.3228,17707.0
2024-10-10 11:15:00,56.25,56.26,56.16,56.19,25229.0,54.3228,54.3324,54.2358,54.2648,25229.0
2024-10-10 11:20:00,56.18,56.19,56.13,56.18,10896.0,54.2552,54.2648,54.2069,54.2552,10896.0
2024-10-10 11:25:00,56.18,56.19,56.03,56.03,27908.0,54.2552,54.2648,54.1103,54.1103,27908.0
2024-10-10 11:30:00,56.04,56.04,55.98,56.0,28128.0,54.12,54.12,54.062,54.0813,28128.0
2024-10-10 11:35:00,56.0,56.02,55.95,56.0,13596.0,54.0813,54.1006,54.033,54.0813,13596.0
2024-10-10 11:40:00,56.01,56.05,56.0,56.01,16334.0,54.091,54.1296,54.0813,54.091,16334.0
2024-10-10 11:45:00,56.0,56.0,55.92,55.93,9316.0,54.0813,54.0813,54.0041,54.0137,9316.0
2024-10-10 11:50:00,55.93,55.97,55.92,55.96,8479.0,54.0137,54.0524,54.0041,54.0427,8479.0
2024-10-10 11:55:00,55.96,55.96,55.84,55.86,17825.0,54.0427,54.0427,53.9268,53.9461,17825.0
2024-10-10 12:00:00,55.86,55.87,55.83,55.84,15840.0,53.9461,53.9558,53.9171,53.9268,15840.0
2024-10-10 12:05:00,55.84,55.92,55.84,55.92,15136.0,53.9268,54.0041,53.9268,54.0041,15136.0
2024-10-10 12:10:00,55.91,55.95,55.89,55.95,20750.0,53.9944,54.033,53.9751,54.033,20750.0
2024-10-10 12:15:00,55.94,55.94,55.9,55.94,24893.0,54.0234,54.0234,53.9848,54.0234,24893.0
2024-10-10 12:20:00,55.94,55.96,55.91,55.92,11475.0,54.0234,54.0427,53.9944,54.0041,11475.0
2024-10-10 12:25:00,55.93,55.95,55.92,55.95,14445.0,54.0137,54.033,54.0041,54.033,14445.0
2024-10-10 12:30:00,55.95,56.0,55.91,55.92,24735.0,54.033,54.0813,53.9944,54.0041,24735.0
2024-10-10 12:35:00,55.91,55.93,55.9,55.91,8672.0,53.9944,54.0137,53.9848,53.9944,8672.0
2024-10-10 12:40:00,55.91,55.92,55.75,55.77,36724.0,53.9944,54.0041,53.8399,53.8592,36724.0
2024-10-10 12:45:00,55.77,55.8,55.68,55.69,25287.0,53.8592,53.8882,53.7723,53.7819,25287.0
2024-10-10 12:50:00,55.69,55.74,55.68,55.73,25574.0,53.7819,53.8302,53.7723,53.8206,25574.0
2024-10-10 12:55:00,55.73,55.74,55.63,55.64,36335.0,53.8206,53.8302,53.724,53.7337,36335.0
2024-10-10 13:00:00,55.63,55.64,55.55,55.6,44959.0,53.724,53.7337,53.6467,53.695,44959.0
2024-10-10 13:05:00,55.6,55.67,55.58,55.67,25722.0,53.695,53.7626,53.6757,53.7626,25722.0
2024-10-10 13:10:00,55.66,55.66,55.6,55.65,20744.0,53.753,53.753,53.695,53.7433,20744.0
2024-10-10 13:15:00,55.66,55.7,55.64,55.66,21478.0,53.753,53.7916,53.7337,53.753,21478.0
2024-10-10 13:20:00,55.66,55.67,55.58,55.66,33260.0,53.753,53.7626,53.6757,53.753,33260.0
2024-10-10 13:25:00,55.66,55.66,55.57,55.6,23668.0,53.753,53.753,53.6661,53.695,23668.0
2024-10-10 13:30:00,55.6,55.67,55.59,55.66,18597.0,53.695,53.7626,53.6854,53.753,18597.0
2024-10-10 13:35:00,55.67,55.73,55.64,55.72,28783.0,53.7626,53.8206,53.7337,53.8109,28783.0
2024-10-10 13:40:00,55.73,55.77,55.72,55.73,17393.0,53.8206,53.8592,53.8109,53.8206,17393.0
2024-10-10 13:45:00,55.72,55.76,55.71,55.75,31849.0,53.8109,53.8495,53.8013,53.8399,31849.0
2024-10-10 13:50:00,55.75,55.75,55.63,55.63,27414.0,53.8399,53.8399,53.724,53.724,27414.0
2024-10-10 13:55:00,55.64,55.69,55.62,55.68,20096.0,53.7337,53.7819,53.7143,53.7723,20096.0
2024-10-10 14:00:00,55.68,55.68,55.62,55.64,22755.0,53.7723,53.7723,53.7143,53.7337,22755.0
2024-10-10 14:05:00,55.63,55.69,55.62,55.66,18883.0,53.724,53.7819,53.7143,53.753,18883.0
2024-10-10 14:10:00,55.66,55.69,55.6,55.61,48949.0,53.753,53.7819,53.695,53.7047,48949.0
2024-10-10 14:15:00,55.61,55.63,55.59,55.6,21283.0,53.7047,53.724,53.6854,53.695,21283.0
2024-10-10 14:20:00,55.6,55.63,55.56,55.61,28789.0,53.695,53.724,53.6564,53.7047,28789.0
2024-10-10 14:25:00,55.61,55.65,55.6,55.61,21532.0,53.7047,53.7433,53.695,53.7047,21532.0
2024-10-10 14:30:00,55.6,55.65,55.54,55.62,322390.0,53.695,53.7433,53.6371,53.7143,322390.0
2024-10-10 14:35:00,55.62,55.72,55.6,55.69,32516.0,53.7143,53.8109,53.695,53.7819,32516.0
2024-10-10 14:40:00,55.69,55.69,55.57,55.57,39605.0,53.7819,53.7819,53.6661,53.6661,39605.0
2024-10-10 14:45:00,55.58,55.61,55.54,55.59,23934.0,53.6757,53.7047,53.6371,53.6854,23934.0
2024-10-10 14:50:00,55.59,55.59,55.5,55.5,33011.0,53.6854,53.6854,53.5985,53.5985,33011.0
2024-10-10 14:55:00,55.51,55.52,55.49,55.51,27775.0,53.6081,53.6178,53.5888,53.6081,27775.0
2024-10-10 15:00:00,55.52,55.54,55.49,55.51,32384.0,53.6178,53.6371,53.5888,53.6081,32384.0
2024-10-10 15:05:00,55.51,55.52,55.49,55.52,35686.0,53.6081,53.6178,53.5888,53.6178,35686.0
2024-10-10 15:10:00,55.52,55.53,55.47,55.52,22945.0,53.6178,53.6274,53.5695,53.6178,22945.0
2024-10-10 15:15:00,55.52,55.55,55.48,55.53,42586.0,53.6178,53.6467,53.5791,53.6274,42586.0
2024-10-10 15:20:00,55.54,55.58,55.53,55.56,17599.0,53.6371,53.6757,53.6274,53.6564,17599.0
2024-10-10 15:25:00,55.55,55.57,55.53,55.54,43466.0,53.6467,53.6661,53.6274,53.6371,43466.0
2024-10-10 15:30:00,55.55,55.65,55.54,55.62,69268.0,53.6467,53.7433,53.6371,53.7143,69268.0
2024-10-10 15:35:00,55.62,55.62,55.56,55.62,56565.0,53.7143,53.7143,53.6564,53.7143,56565.0
2024-10-10 15:40:00,55.62,55.64,55.56,55.61,68568.0,53.7143,53.7337,53.6564,53.7047,68568.0
2024-10-10 15:45:00,55.61,55.62,55.56,55.59,76149.0,53.7047,53.7143,53.6564,53.6854,76149.0
2024-10-10 15:50:00,55.6,55.63,55.54,55.59,154235.0,53.695,53.724,53.6371,53.6854,154235.0
2024-10-10 15:55:00,55.59,55.63,55.47,55.47,514471.0,53.6854,53.724,53.5695,53.5695,514471.0
2024-10-11 09:30:00,55.49,55.79,55.42,55.72,66946.0,53.5888,53.8785,53.5212,53.8109,66946.0
2024-10-11 09:35:00,55.73,55.77,55.6,55.67,19358.0,53.8206,53.8592,53.695,53.7626,19358.0
2024-10-11 09:40:00,55.69,55.72,55.59,55.72,21078.0,53.7819,53.8109,53.6854,53.8109,21078.0
2024-10-11 09:45:00,55.72,55.77,55.68,55.7,17924.0,53.8109,53.8592,53.7723,53.7916,17924.0
2024-10-11 09:50:00,55.68,55.73,55.6,55.68,25347.0,53.7723,53.8206,53.695,53.7723,25347.0
2024-10-11 09:55:00,55.67,55.76,55.66,55.76,10477.0,53.7626,53.8495,53.753,53.8495,10477.0
2024-10-11 10:00:00,55.77,55.91,55.77,55.85,19875.0,53.8592,53.9944,53.8592,53.9365,19875.0
2024-10-11 10:05:00,55.86,55.95,55.85,55.9,9936.0,53.9461,54.033,53.9365,53.9848,9936.0
2024-10-11 10:10:00,55.91,55.92,55.84,55.91,16769.0,53.9944,54.0041,53.9268,53.9944,16769.0
2024-10-11 10:15:00,55.92,56.11,55.92,56.08,11719.0,54.0041,54.1876,54.0041,54.1586,11719.0
2024-10-11 10:20:00,56.08,56.12,56.03,56.04,17259.0,54.1586,54.1972,54.1103,54.12,17259.0
2024-10-11 10:25:00,56.05,56.09,56.03,56.06,17630.0,54.1296,54.1682,54.1103,54.1393,17630.0
2024-10-11 10:30:00,56.04,56.05,55.89,55.92,21630.0,54.12,54.1296,53.9751,54.0041,21630.0
2024-10-11 10:35:00,55.91,55.94,55.84,55.88,13649.0,53.9944,54.0234,53.9268,53.9654,13649.0
2024-10-11 10:40:00,55.88,55.9,55.78,55.79,8003.0,53.9654,53.9848,53.8689,53.8785,8003.0
2024-10-11 10:45:00,55.79,55.91,55.78,55.87,14967.0,53.8785,53.9944,53.8689,53.9558,14967.0
2024-10-11 10:50:00,55.86,55.86,55.78,55.79,12198.0,53.9461,53.9461,53.8689,53.8785,12198.0
2024-10-11 10:55:00,55.78,55.9,55.78,55.86,17501.0,53.8689,53.9848,53.8689,53.9461,17501.0
2024-10-11 11:00:00,55.85,55.9,55.82,55.9,10602.0,53.9365,53.9848,53.9075,53.9848,10602.0
2024-10-11 11:05:00,55.91,55.98,55.87,55.98,11382.0,53.9944,54.062,53.9558,54.062,11382.0
2024-10-11 11:10:00,55.98,56.04,55.98,56.03,8164.0,54.062,54.12,54.062,54.1103,8164.0
2024-10-11 11:15:00,56.04,56.05,56.0,56.03,14858.0,54.12,54.1296,54.0813,54.1103,14858.0
2024-10-11 11:20:00,56.03,56.09,56.02,56.09,10976.0,54.1103,54.1682,54.1006,54.1682,10976.0
2024-10-11 11:25:00,56.09,56.09,55.96,55.96,29288.0,54.1682,54.1682,54.0427,54.0427,29288.0
2024-10-11 11:30:00,55.97,55.98,55.88,55.94,36507.0,54.0524,54.062,53.9654,54.0234,36507.0
2024-10-11 11:35:00,55.92,56.0,55.9,55.98,41659.0,54.0041,54.0813,53.9848,54.062,41659.0
2024-10-11 11:40:00,55.98,56.05,55.97,56.01,15326.0,54.062,54.1296,54.0524,54.091,15326.0
2024-10-11 11:45:00,56.01,56.03,55.98,56.0,7876.0,54.091,54.1103,54.062,54.0813,7876.0
2024-10-11 11:50:00,55.99,55.99,55.83,55.86,32359.0,54.0717,54.0717,53.9171,53.9461,32359.0
2024-10-11 11:55:00,55.86,55.88,55.84,55.87,18560.0,53.9461,53.9654,53.9268,53.9558,18560.0
2024-10-11 12:00:00,55.87,55.96,55.86,55.96,14934.0,53.9558,54.0427,53.9461,54.0427,14934.0
2024-10-11 12:05:00,55.96,56.0,55.88,55.93,32309.0,54.0427,54.0813,53.9654,54.0137,32309.0
2024-10-11 12:10:00,55.92,55.98,55.9,55.97,8707.0,54.0041,54.062,53.9848,54.0524,8707.0
2024-10-11 12:15:00,55.97,56.01,55.95,55.96,13264.0,54.0524,54.091,54.033,54.0427,13264.0
2024-10-11 12:20:00,55.96,56.02,55.93,55.98,32657.0,54.0427,54.1006,54.0137,54.062,32657.0
2024-10-11 12:25:00,55.97,55.99,55.88,55.91,32521.0,54.0524,54.0717,53.9654,53.9944,32521.0
2024-10-11 12:30:00,55.91,56.06,55.9,56.06,28770.0,53.9944,54.1393,53.9848,54.1393,28770.0
2024-10-11 12:35:00,56.07,56.08,56.01,56.02,13498.0,54.1489,54.1586,54.091,54.1006,13498.0
2024-10-11 12:40:00,56.02,56.03,56.0,56.03,7820.0,54.1006,54.1103,54.0813,54.1103,7820.0
2024-10-11 12:45:00,56.04,56.05,55.99,56.01,25678.0,54.12,54.1296,54.0717,54.091,25678.0
2024-10-11 12:50:00,56.01,56.02,55.98,55.99,17848.0,54.091,54.1006,54.062,54.0717,17848.0
2024-10-11 12:55:00,55.98,55.98,55.94,55.95,6540.0,54.062,54.062,54.0234,54.033,6540.0
2024-10-11 13:00:00,55.96,55.99,55.93,55.96,15519.0,54.0427,54.0717,54.0137,54.0427,15519.0
2024-10-11 13:05:00,55.96,55.99,55.93,55.94,9584.0,54.0427,54.0717,54.0137,54.0234,9584.0
2024-10-11 13:10:00,55.96,56.0,55.95,55.98,8597.0,54.0427,54.0813,54.033,54.062,8597.0
2024-10-11 13:15:00,55.98,55.99,55.95,55.98,8474.0,54.062,54.0717,54.033,54.062,8474.0
2024-10-11 13:20:00,55.99,56.01,55.98,55.98,9456.0,54.0717,54.091,54.062,54.062,9456.0
2024-10-11 13:25:00,55.97,55.98,55.94,55.95,7328.0,54.0524,54.062,54.0234,54.033,7328.0
2024-10-11 13:30:00,55.95,55.96,55.93,55.94,6013.0,54.033,54.0427,54.0137,54.0234,6013.0
2024-10-11 13:35:00,55.94,56.0,55.91,55.99,8351.0,54.0234,54.0813,53.9944,54.0717,8351.0
2024-10-11 13:40:00,55.99,56.05,55.99,56.05,10157.0,54.0717,54.1296,54.0717,54.1296,10157.0
2024-10-11 13:45:00,56.05,56.07,56.03,56.05,17456.0,54.1296,54.1489,54.1103,54.1296,17456.0
2024-10-11 13:50:00,56.05,56.08,56.04,56.08,12221.0,54.1296,54.1586,54.12,54.1586,12221.0
2024-10-11 13:55:00,56.08,56.09,56.04,56.07,10991.0,54.1586,54.1682,54.12,54.1489,10991.0
2024-10-11 14:00:00,56.06,56.11,56.06,56.11,8827.0,54.1393,54.1876,54.1393,54.1876,8827.0
2024-10-11 14:05:00,56.11,56.11,56.07,56.07,17215.0,54.1876,54.1876,54.1489,54.1489,17215.0
2024-10-11 14:10:00,56.06,56.07,56.05,56.07,5962.0,54.1393,54.1489,54.1296,54.1489,5962.0
2024-10-11 14:15:00,56.07,56.13,56.06,56.11,14447.0,54.1489,54.2069,54.1393,54.1876,14447.0
2024-10-11 14:20:00,56.12,56.12,56.04,56.05,11243.0,54.1972,54.1972,54.12,54.1296,11243.0
2024-10-11 14:25:00,56.05,56.06,56.0,56.01,11164.0,54.1296,54.1393,54.0813,54.091,11164.0
2024-10-11 14:30:00,56.01,56.06,55.99,56.0,12370.0,54.091,54.1393,54.0717,54.0813,12370.0
2024-10-11 14:35:00,56.0,56.03,55.98,56.03,13601.0,54.0813,54.1103,54.062,54.1103,13601.0
2024-10-11 14:40:00,56.03,56.03,55.99,56.01,18501.0,54.1103,54.1103,54.0717,54.091,18501.0
2024-10-11 14:45:00,56.0,56.01,55.99,56.0,13448.0,54.0813,54.091,54.0717,54.0813,13448.0
2024-10-11 14:50:00,55.99,56.03,55.97,56.03,18853.0,54.0717,54.1103,54.0524,54.1103,18853.0
2024-10-11 14:55:00,56.03,56.1,56.02,56.05,31108.0,54.1103,54.1779,54.1006,54.1296,31108.0
2024-10-11 15:00:00,56.05,56.06,56.02,56.04,19996.0,54.1296,54.1393,54.1006,54.12,19996.0
2024-10-11 15:05:00,56.03,56.11,56.02,56.1,26916.0,54.1103,54.1876,54.1006,54.1779,26916.0
2024-10-11 15:10:00,56.1,56.16,56.09,56.11,18333.0,54.1779,54.2358,54.1682,54.1876,18333.0
2024-10-11 15:15:00,56.12,56.15,56.1,56.1,22933.0,54.1972,54.2262,54.1779,54.1779,22933.0
2024-10-11 15:20:00,56.11,56.16,56.1,56.16,31335.0,54.1876,54.2358,54.1779,54.2358,31335.0
2024-10-11 15:25:00,56.16,56.22,56.15,56.22,31800.0,54.2358,54.2938,54.2262,54.2938,31800.0
2024-10-11 15:30:00,56.22,56.28,56.19,56.21,58150.0,54.2938,54.3517,54.2648,54.2841,58150.0
2024-10-11 15:35:00,56.21,56.25,56.19,56.23,36263.0,54.2841,54.3228,54.2648,54.3034,36263.0
2024-10-11 15:40:00,56.23,56.28,56.21,56.28,58013.0,54.3034,54.3517,54.2841,54.3517,58013.0
2024-10-11 15:45:00,56.28,56.29,56.15,56.23,91593.0,54.3517,54.3614,54.2262,54.3034,91593.0
2024-10-11 15:50:00,56.23,56.24,56.16,56.23,150892.0,54.3034,54.3131,54.2358,54.3034,150892.0
2024-10-11 15:55:00,56.23,56.28,56.21,56.21,347197.0,54.3034,54.3517,54.2841,54.2841,347197.0
2024-10-14 09:30:00,56.19,56.43,56.02,56.43,63642.0,54.2648,54.4966,54.1006,54.4966,63642.0
2024-10-14 09:35:00,56.44,56.47,56.33,56.47,20751.0,54.5062,54.5352,54.4,54.5352,20751.0
2024-10-14 09:40:00,56.45,56.52,56.38,56.43,12001.0,54.5159,54.5835,54.4483,54.4966,12001.0
2024-10-14 09:45:00,56.41,56.52,56.36,56.52,10563.0,54.4773,54.5835,54.429,54.5835,10563.0
2024-10-14 09:50:00,56.51,56.55,56.49,56.55,10406.0,54.5739,54.6125,54.5545,54.6125,10406.0
2024-10-14 09:55:00,56.55,56.6,56.49,56.58,15814.0,54.6125,54.6608,54.5545,54.6415,15814.0
2024-10-14 10:00:00,56.59,56.64,56.51,56.51,20455.0,54.6511,54.6994,54.5739,54.5739,20455.0
2024-10-14 10:05:00,56.5,56.6,56.5,56.59,13521.0,54.5642,54.6608,54.5642,54.6511,13521.0
2024-10-14 10:10:00,56.59,56.71,56.59,56.7,16659.0,54.6511,54.767,54.6511,54.7573,16659.0
2024-10-14 10:15:00,56.72,56.85,56.7,56.82,14807.0,54.7767,54.9022,54.7573,54.8732,14807.0
2024-10-14 10:20:00,56.8,56.85,56.76,56.8,3118.0,54.8539,54.9022,54.8153,54.8539,3118.0
2024-10-14 10:25:00,56.77,56.8,56.71,56.71,4785.0,54.8249,54.8539,54.767,54.767,4785.0
2024-10-14 10:30:00,56.73,56.83,56.73,56.79,10802.0,54.7863,54.8829,54.7863,54.8443,10802.0
2024-10-14 10:35:00,56.81,56.84,56.8,56.83,12682.0,54.8636,54.8925,54.8539,54.8829,12682.0
2024-10-14 10:40:00,56.84,56.86,56.81,56.86,21797.0,54.8925,54.9119,54.8636,54.9119,21797.0
2024-10-14 10:45:00,56.87,56.9,56.79,56.79,17024.0,54.9215,54.9505,54.8443,54.8443,17024.0
2024-10-14 10:50:00,56.79,56.89,56.78,56.85,24056.0,54.8443,54.9408,54.8346,54.9022,24056.0
2024-10-14 10:55:00,56.84,56.92,56.83,56.91,11181.0,54.8925,54.9698,54.8829,54.9601,11181.0
2024-10-14 11:00:00,56.91,56.95,56.77,56.79,18682.0,54.9601,54.9988,54.8249,54.8443,18682.0
2024-10-14 11:05:00,56.8,56.8,56.66,56.68,11130.0,54.8539,54.8539,54.7187,54.738,11130.0
2024-10-14 11:10:00,56.66,56.74,56.64,56.74,6650.0,54.7187,54.796,54.6994,54.796,6650.0
2024-10-14 11:15:00,56.75,56.84,56.75,56.82,7041.0,54.8056,54.8925,54.8056,54.8732,7041.0
2024-10-14 11:20:00,56.83,56.84,56.76,56.79,9059.0,54.8829,54.8925,54.8153,54.8443,9059.0
2024-10-14 11:25:00,56.79,56.84,56.76,56.82,11392.0,54.8443,54.8925,54.8153,54.8732,11392.0
2024-10-14 11:30:00,56.83,56.88,56.82,56.82,20718.0,54.8829,54.9312,54.8732,54.8732,20718.0
2024-10-14 11:35:00,56.82,56.86,56.79,56.83,10645.0,54.8732,54.9119,54.8443,54.8829,10645.0
2024-10-14 11:40:00,56.85,56.89,56.85,56.89,8617.0,54.9022,54.9408,54.9022,54.9408,8617.0
2024-10-14 11:45:00,56.89,56.9,56.84,56.86,14878.0,54.9408,54.9505,54.8925,54.9119,14878.0
2024-10-14 11:50:00,56.86,56.88,56.84,56.85,7477.0,54.9119,54.9312,54.8925,54.9022,7477.0
2024-10-14 11:55:00,56.86,56.88,56.83,56.84,11141.0,54.9119,54.9312,54.8829,54.8925,11141.0
2024-10-14 12:00:00,56.84,56.91,56.83,56.85,91810.0,54.8925,54.9601,54.8829,54.9022,91810.0
2024-10-14 12:05:00,56.85,56.88,56.83,56.84,4369.0,54.9022,54.9312,54.8829,54.8925,4369.0
2024-10-14 12:10:00,56.83,56.83,56.75,56.76,21959.0,54.8829,54.8829,54.8056,54.8153,21959.0
2024-10-14 12:15:00,56.77,56.8,56.75,56.79,12035.0,54.8249,54.8539,54.8056,54.8443,12035.0
2024-10-14 12:20:00,56.79,56.8,56.72,56.78,24200.0,54.8443,54.8539,54.7767,54.8346,24200.0
2024-10-14 12:25:00,56.78,56.8,56.72,56.73,11338.0,54.8346,54.8539,54.7767,54.7863,11338.0
2024-10-14 12:30:00,56.73,56.83,56.71,56.82,15353.0,54.7863,54.8829,54.767,54.8732,15353.0
2024-10-14 12:35:00,56.82,56.83,56.78,56.8,6687.0,54.8732,54.8829,54.8346,54.8539,6687.0
2024-10-14 12:40:00,56.8,56.82,56.79,56.8,14563.0,54.8539,54.8732,54.8443,54.8539,14563.0
2024-10-14 12:45:00,56.8,56.81,56.77,56.8,9715.0,54.8539,54.8636,54.8249,54.8539,9715.0
2024-10-14 12:50:00,56.81,56.87,56.81,56.83,14226.0,54.8636,54.9215,54.8636,54.8829,14226.0
2024-10-14 12:55:00,56.84,56.89,56.83,56.87,8173.0,54.8925,54.9408,54.8829,54.9215,8173.0
2024-10-14 13:00:00,56.87,56.91,56.87,56.91,4863.0,54.9215,54.9601,54.9215,54.9601,4863.0
2024-10-14 13:05:00,56.92,56.92,56.88,56.9,12751.0,54.9698,54.9698,54.9312,54.9505,12751.0
2024-10-14 13:10:00,56.9,56.94,56.86,56.86,14125.0,54.9505,54.9891,54.9119,54.9119,14125.0
2024-10-14 13:15:00,56.85,56.86,56.81,56.86,15914.0,54.9022,54.9119,54.8636,54.9119,15914.0
2024-10-14 13:20:00,56.86,56.86,56.81,56.81,4965.0,54.9119,54.9119,54.8636,54.8636,4965.0
2024-10-14 13:25:00,56.79,56.82,56.79,56.81,9677.0,54.8443,54.8732,54.8443,54.8636,9677.0
2024-10-14 13:30:00,56.8,56.81,56.79,56.8,7829.0,54.8539,54.8636,54.8443,54.8539,7829.0
2024-10-14 13:35:00,56.8,56.8,56.71,56.71,13356.0,54.8539,54.8539,54.767,54.767,13356.0
2024-10-14 13:40:00,56.73,56.74,56.65,56.65,20289.0,54.7863,54.796,54.7091,54.7091,20289.0
2024-10-14 13:45:00,56.64,56.67,56.62,56.66,25977.0,54.6994,54.7284,54.6801,54.7187,25977.0
2024-10-14 13:50:00,56.66,56.68,56.64,56.65,26832.0,54.7187,54.738,54.6994,54.7091,26832.0
2024-10-14 13:55:00,56.65,56.66,56.57,56.57,83446.0,54.7091,54.7187,54.6318,54.6318,83446.0
2024-10-14 14:00:00,56.6,56.68,56.58,56.65,10751.0,54.6608,54.738,54.6415,54.7091,10751.0
2024-10-14 14:05:00,56.65,56.77,56.65,56.75,43972.0,54.7091,54.8249,54.7091,54.8056,43972.0
2024-10-14 14:10:00,56.75,56.77,56.68,56.7,20659.0,54.8056,54.8249,54.738,54.7573,20659.0
2024-10-14 14:15:00,56.7,56.76,56.69,56.73,21173.0,54.7573,54.8153,54.7477,54.7863,21173.0
2024-10-14 14:20:00,56.73,56.82,56.72,56.82,19627.0,54.7863,54.8732,54.7767,54.8732,19627.0
2024-10-14 14:25:00,56.81,56.83,56.79,56.8,7357.0,54.8636,54.8829,54.8443,54.8539,7357.0
2024-10-14 14:30:00,56.79,56.83,56.77,56.83,9603.0,54.8443,54.8829,54.8249,54.8829,9603.0
2024-10-14 14:35:00,56.83,56.86,56.81,56.82,8512.0,54.8829,54.9119,54.8636,54.8732,8512.0
2024-10-14 14:40:00,56.83,56.83,56.7,56.75,101107.0,54.8829,54.8829,54.7573,54.8056,101107.0
2024-10-14 14:45:00,56.76,56.78,56.74,56.78,9241.0,54.8153,54.8346,54.796,54.8346,9241.0
2024-10-14 14:50:00,56.79,56.82,56.78,56.81,6112.0,54.8443,54.8732,54.8346,54.8636,6112.0
2024-10-14 14:55:00,56.8,56.82,56.77,56.8,12766.0,54.8539,54.8732,54.8249,54.8539,12766.0
2024-10-14 15:00:00,56.8,56.87,56.78,56.87,9713.0,54.8539,54.9215,54.8346,54.9215,9713.0
2024-10-14 15:05:00,56.88,56.88,56.82,56.83,10236.0,54.9312,54.9312,54.8732,54.8829,10236.0
2024-10-14 15:10:00,56.84,56.84,56.79,56.82,14544.0,54.8925,54.8925,54.8443,54.8732,14544.0
2024-10-14 15:15:00,56.82,56.84,56.81,56.82,12853.0,54.8732,54.8925,54.8636,54.8732,12853.0
2024-10-14 15:20:00,56.82,56.83,56.78,56.8,31148.0,54.8732,54.8829,54.8346,54.8539,31148.0
2024-10-14 15:25:00,56.8,56.82,56.79,56.8,24937.0,54.8539,54.8732,54.8443,54.8539,24937.0
2024-10-14 15:30:00,56.79,56.85,56.78,56.85,43204.0,54.8443,54.9022,54.8346,54.9022,43204.0
2024-10-14 15:35:00,56.85,56.89,56.85,56.89,20848.0,54.9022,54.9408,54.9022,54.9408,20848.0
2024-10-14 15:40:00,56.89,56.91,56.88,56.89,26448.0,54.9408,54.9601,54.9312,54.9408,26448.0
2024-10-14 15:45:00,56.88,56.98,56.88,56.96,33487.0,54.9312,55.0277,54.9312,55.0084,33487.0
2024-10-14 15:50:00,56.96,56.96,56.92,56.95,87605.0,55.0084,55.0084,54.9698,54.9988,87605.0
2024-10-14 15:55:00,56.95,56.99,56.9,56.94,211032.0,54.9988,55.0374,54.9505,54.9891,211032.0
2024-10-15 09:30:00,57.22,57.47,57.21,57.46,59505.0,55.2595,55.501,55.2499,55.4913,59505.0
2024-10-15 09:35:00,57.42,57.47,57.33,57.37,18082.0,55.4527,55.501,55.3658,55.4044,18082.0
2024-10-15 09:40:00,57.38,57.41,57.31,57.33,19711.0,55.414,55.443,55.3464,55.3658,19711.0
2024-10-15 09:45:00,57.31,57.47,57.31,57.47,11139.0,55.3464,55.501,55.3464,55.501,11139.0
2024-10-15 09:50:00,57.46,57.54,57.4,57.4,7721.0,55.4913,55.5686,55.4334,55.4334,7721.0
2024-10-15 09:55:00,57.41,57.45,57.33,57.42,14450.0,55.443,55.4816,55.3658,55.4527,14450.0
2024-10-15 10:00:00,57.44,57.5,57.44,57.45,18362.0,55.472,55.5299,55.472,55.4816,18362.0
2024-10-15 10:05:00,57.43,57.45,57.36,57.41,8045.0,55.4623,55.4816,55.3947,55.443,8045.0
2024-10-15 10:10:00,57.42,57.52,57.41,57.5,11373.0,55.4527,55.5492,55.443,55.5299,11373.0
2024-10-15 10:15:00,57.53,57.65,57.51,57.63,20496.0,55.5589,55.6748,55.5396,55.6555,20496.0
2024-10-15 10:20:00,57.64,57.77,57.64,57.74,17085.0,55.6651,55.7907,55.6651,55.7617,17085.0
2024-10-15 10:25:00,57.74,57.9,57.7,57.88,12184.0,55.7617,55.9162,55.7231,55.8969,12184.0
2024-10-15 10:30:00,57.88,58.02,57.82,57.88,28855.0,55.8969,56.0321,55.839,55.8969,28855.0
2024-10-15 10:35:00,57.87,58.07,57.87,58.04,26021.0,55.8873,56.0804,55.8873,56.0514,26021.0
2024-10-15 10:40:00,58.04,58.16,57.96,57.99,18948.0,56.0514,56.1673,55.9742,56.0031,18948.0
2024-10-15 10:45:00,57.99,58.01,57.85,57.96,10164.0,56.0031,56.0225,55.8679,55.9742,10164.0
2024-10-15 10:50:00,57.93,57.96,57.82,57.83,19769.0,55.9452,55.9742,55.839,55.8486,19769.0
2024-10-15 10:55:00,57.83,57.85,57.77,57.8,29423.0,55.8486,55.8679,55.7907,55.8197,29423.0
2024-10-15 11:00:00,57.8,57.85,57.72,57.84,13568.0,55.8197,55.8679,55.7424,55.8583,13568.0
2024-10-15 11:05:00,57.83,57.94,57.83,57.94,7385.0,55.8486,55.9549,55.8486,55.9549,7385.0
2024-10-15 11:10:00,57.94,57.96,57.76,57.76,8808.0,55.9549,55.9742,55.781,55.781,8808.0
2024-10-15 11:15:00,57.75,57.84,57.71,57.84,9553.0,55.7714,55.8583,55.7327,55.8583,9553.0
2024-10-15 11:20:00,57.83,57.95,57.83,57.95,7032.0,55.8486,55.9645,55.8486,55.9645,7032.0
2024-10-15 11:25:00,57.95,58.06,57.93,58.06,22763.0,55.9645,56.0707,55.9452,56.0707,22763.0
2024-10-15 11:30:00,58.05,58.08,57.95,57.95,6254.0,56.0611,56.0901,55.9645,55.9645,6254.0
2024-10-15 11:35:00,57.95,58.04,57.95,58.04,23709.0,55.9645,56.0514,55.9645,56.0514,23709.0
2024-10-15 11:40:00,58.03,58.06,58.01,58.05,7785.0,56.0418,56.0707,56.0225,56.0611,7785.0
2024-10-15 11:45:00,58.04,58.09,58.02,58.06,16224.0,56.0514,56.0997,56.0321,56.0707,16224.0
2024-10-15 11:50:00,58.05,58.09,58.01,58.09,10333.0,56.0611,56.0997,56.0225,56.0997,10333.0
2024-10-15 11:55:00,58.09,58.11,58.06,58.1,6928.0,56.0997,56.119,56.0707,56.1094,6928.0
2024-10-15 12:00:00,58.1,58.1,58.03,58.05,13516.0,56.1094,56.1094,56.0418,56.0611,13516.0
2024-10-15 12:05:00,58.04,58.05,57.95,57.96,17541.0,56.0514,56.0611,55.9645,55.9742,17541.0
2024-10-15 12:10:00,57.95,57.96,57.84,57.85,8479.0,55.9645,55.9742,55.8583,55.8679,8479.0
2024-10-15 12:15:00,57.86,57.87,57.8,57.81,10096.0,55.8776,55.8873,55.8197,55.8293,10096.0
2024-10-15 12:20:00,57.81,57.86,57.81,57.85,7689.0,55.8293,55.8776,55.8293,55.8679,7689.0
2024-10-15 12:25:00,57.83,57.86,57.82,57.84,8714.0,55.8486,55.8776,55.839,55.8583,8714.0
2024-10-15 12:30:00,57.83,57.86,57.8,57.85,9334.0,55.8486,55.8776,55.8197,55.8679,9334.0
2024-10-15 12:35:00,57.84,57.86,57.78,57.85,32265.0,55.8583,55.8776,55.8003,55.8679,32265.0
2024-10-15 12:40:00,57.83,57.84,57.81,57.84,14208.0,55.8486,55.8583,55.8293,55.8583,14208.0
2024-10-15 12:45:00,57.83,57.86,57.79,57.83,6746.0,55.8486,55.8776,55.81,55.8486,6746.0
2024-10-15 12:50:00,57.82,57.87,57.81,57.87,13662.0,55.839,55.8873,55.8293,55.8873,13662.0
2024-10-15 12:55:00,57.87,57.95,57.86,57.94,3821.0,55.8873,55.9645,55.8776,55.9549,3821.0
2024-10-15 13:00:00,57.97,58.01,57.96,58.01,14848.0,55.9838,56.0225,55.9742,56.0225,14848.0
2024-10-15 13:05:00,58.01,58.06,58.0,58.01,12442.0,56.0225,56.0707,56.0128,56.0225,12442.0
2024-10-15 13:10:00,58.02,58.02,57.92,57.93,7265.0,56.0321,56.0321,55.9355,55.9452,7265.0
2024-10-15 13:15:00,57.94,58.02,57.94,58.01,11970.0,55.9549,56.0321,55.9549,56.0225,11970.0
2024-10-15 13:20:00,58.01,58.05,58.01,58.05,6430.0,56.0225,56.0611,56.0225,56.0611,6430.0
2024-10-15 13:25:00,58.04,58.06,58.01,58.03,3980.0,56.0514,56.0707,56.0225,56.0418,3980.0
2024-10-15 13:30:00,58.03,58.04,58.0,58.04,10043.0,56.0418,56.0514,56.0128,56.0514,10043.0
2024-10-15 13:35:00,58.02,58.04,58.0,58.01,6776.0,56.0321,56.0514,56.0128,56.0225,6776.0
2024-10-15 13:40:00,58.01,58.05,58.01,58.03,6763.0,56.0225,56.0611,56.0225,56.0418,6763.0
2024-10-15 13:45:00,58.02,58.03,57.95,57.98,8020.0,56.0321,56.0418,55.9645,55.9935,8020.0
2024-10-15 13:50:00,57.98,58.0,57.94,57.94,6533.0,55.9935,56.0128,55.9549,55.9549,6533.0
2024-10-15 13:55:00,57.93,57.93,57.85,57.91,5803.0,55.9452,55.9452,55.8679,55.9259,5803.0
2024-10-15 14:00:00,57.9,57.91,57.79,57.79,5549.0,55.9162,55.9259,55.81,55.81,5549.0
2024-10-15 14:05:00,57.8,57.85,57.79,57.82,5850.0,55.8197,55.8679,55.81,55.839,5850.0
2024-10-15 14:10:00,57.83,57.84,57.79,57.82,7454.0,55.8486,55.8583,55.81,55.839,7454.0
2024-10-15 14:15:00,57.8,57.81,57.74,57.78,6555.0,55.8197,55.8293,55.7617,55.8003,6555.0
2024-10-15 14:20:00,57.77,57.77,57.7,57.73,18637.0,55.7907,55.7907,55.7231,55.7521,18637.0
2024-10-15 14:25:00,57.72,57.76,57.7,57.76,11395.0,55.7424,55.781,55.7231,55.781,11395.0
2024-10-15 14:30:00,57.76,57.76,57.71,57.74,8352.0,55.781,55.781,55.7327,55.7617,8352.0
2024-10-15 14:35:00,57.74,57.76,57.68,57.72,13295.0,55.7617,55.781,55.7038,55.7424,13295.0
2024-10-15 14:40:00,57.73,57.73,57.65,57.7,10714.0,55.7521,55.7521,55.6748,55.7231,10714.0
2024-10-15 14:45:00,57.7,57.72,57.67,57.71,29407.0,55.7231,55.7424,55.6941,55.7327,29407.0
2024-10-15 14:50:00,57.7,57.75,57.69,57.7,10033.0,55.7231,55.7714,55.7134,55.7231,10033.0
2024-10-15 14:55:00,57.7,57.77,57.69,57.77,16305.0,55.7231,55.7907,55.7134,55.7907,16305.0
2024-10-15 15:00:00,57.77,57.79,57.7,57.73,9132.0,55.7907,55.81,55.7231,55.7521,9132.0
2024-10-15 15:05:00,57.72,57.75,57.67,57.67,15349.0,55.7424,55.7714,55.6941,55.6941,15349.0
2024-10-15 15:10:00,57.67,57.72,57.65,57.68,17992.0,55.6941,55.7424,55.6748,55.7038,17992.0
2024-10-15 15:15:00,57.68,57.71,57.64,57.67,15006.0,55.7038,55.7327,55.6651,55.6941,15006.0
2024-10-15 15:20:00,57.67,57.7,57.64,57.65,22121.0,55.6941,55.7231,55.6651,55.6748,22121.0
2024-10-15 15:25:00,57.65,57.67,57.62,57.67,18315.0,55.6748,55.6941,55.6458,55.6941,18315.0
2024-10-15 15:30:00,57.67,57.72,57.66,57.71,31527.0,55.6941,55.7424,55.6844,55.7327,31527.0
2024-10-15 15:35:00,57.7,57.78,57.69,57.77,32286.0,55.7231,55.8003,55.7134,55.7907,32286.0
2024-10-15 15:40:00,57.78,57.8,57.68,57.69,36345.0,55.8003,55.8197,55.7038,55.7134,36345.0
2024-10-15 15:45:00,57.7,57.73,57.69,57.72,41407.0,55.7231,55.7521,55.7134,55.7424,41407.0
2024-10-15 15:50:00,57.72,57.72,57.59,57.63,82032.0,55.7424,55.7424,55.6168,55.6555,82032.0
2024-10-15 15:55:00,57.63,57.67,57.46,57.62,348998.0,55.6555,55.6941,55.4913,55.6458,348998.0
2024-10-16 09:30:00,58.75,58.75,57.83,58.11,374341.0,56.7371,56.7371,55.8486,56.119,374341.0
2024-10-16 09:35:00,58.16,58.24,57.74,58.2,112712.0,56.1673,56.2446,55.7617,56.2059,112712.0
2024-10-16 09:40:00,58.24,58.46,58.08,58.39,182050.0,56.2446,56.457,56.0901,56.3894,182050.0
2024-10-16 09:45:00,58.38,58.61,58.35,58.52,47019.0,56.3798,56.6019,56.3508,56.515,47019.0
2024-10-16 09:50:00,58.54,58.8,58.53,58.65,113092.0,56.5343,56.7854,56.5246,56.6405,113092.0
2024-10-16 09:55:00,58.68,58.91,58.67,58.91,46434.0,56.6695,56.8916,56.6598,56.8916,46434.0
2024-10-16 10:00:00,58.9,58.92,58.67,58.8,86178.0,56.882,56.9013,56.6598,56.7854,86178.0
2024-10-16 10:05:00,58.78,58.78,58.63,58.73,53696.0,56.7661,56.7661,56.6212,56.7178,53696.0
2024-10-16 10:10:00,58.73,58.81,58.7,58.73,66740.0,56.7178,56.795,56.6888,56.7178,66740.0
2024-10-16 10:15:00,58.73,58.84,58.71,58.84,39070.0,56.7178,56.824,56.6985,56.824,39070.0
2024-10-16 10:20:00,58.83,59.08,58.76,59.05,206806.0,56.8144,57.0558,56.7468,57.0268,206806.0
2024-10-16 10:25:00,59.05,59.15,58.98,59.03,130711.0,57.0268,57.1234,56.9592,57.0075,130711.0
2024-10-16 10:30:00,59.02,59.18,58.95,58.96,95337.0,56.9979,57.1524,56.9303,56.9399,95337.0
2024-10-16 10:35:00,58.96,59.15,58.96,59.08,46409.0,56.9399,57.1234,56.9399,57.0558,46409.0
2024-10-16 10:40:00,59.07,59.15,59.05,59.06,41259.0,57.0461,57.1234,57.0268,57.0365,41259.0
2024-10-16 10:45:00,59.07,59.07,58.87,58.91,46805.0,57.0461,57.0461,56.853,56.8916,46805.0
2024-10-16 10:50:00,58.92,59.06,58.86,59.05,68249.0,56.9013,57.0365,56.8433,57.0268,68249.0
2024-10-16 10:55:00,59.05,59.17,59.0,59.17,58534.0,57.0268,57.1427,56.9785,57.1427,58534.0
2024-10-16 11:00:00,59.17,59.26,59.17,59.2,63227.0,57.1427,57.2296,57.1427,57.1717,63227.0
2024-10-16 11:05:00,59.21,59.3,59.17,59.28,56684.0,57.1813,57.2683,57.1427,57.2489,56684.0
2024-10-16 11:10:00,59.27,59.36,59.27,59.29,56636.0,57.2393,57.3262,57.2393,57.2586,56636.0
2024-10-16 11:15:00,59.3,59.37,59.29,59.35,40253.0,57.2683,57.3359,57.2586,57.3165,40253.0
2024-10-16 11:20:00,59.34,59.5,59.34,59.41,72204.0,57.3069,57.4614,57.3069,57.3745,72204.0
2024-10-16 11:25:00,59.42,59.43,59.36,59.4,41168.0,57.3841,57.3938,57.3262,57.3648,41168.0
2024-10-16 11:30:00,59.4,59.5,59.38,59.46,42639.0,57.3648,57.4614,57.3455,57.4228,42639.0
2024-10-16 11:35:00,59.46,59.48,59.41,59.47,24940.0,57.4228,57.4421,57.3745,57.4324,24940.0
2024-10-16 11:40:00,59.47,59.55,59.47,59.54,36767.0,57.4324,57.5097,57.4324,57.5,36767.0
2024-10-16 11:45:00,59.54,59.55,59.4,59.43,74372.0,57.5,57.5097,57.3648,57.3938,74372.0
2024-10-16 11:50:00,59.42,59.49,59.38,59.41,38194.0,57.3841,57.4517,57.3455,57.3745,38194.0
2024-10-16 11:55:00,59.41,59.53,59.4,59.51,103594.0,57.3745,57.4904,57.3648,57.4711,103594.0
2024-10-16 12:00:00,59.52,59.6,59.52,59.59,47996.0,57.4807,57.558,57.4807,57.5483,47996.0
2024-10-16 12:05:00,59.59,59.65,59.59,59.65,17413.0,57.5483,57.6063,57.5483,57.6063,17413.0
2024-10-16 12:10:00,59.65,59.8,59.62,59.8,50533.0,57.6063,57.7511,57.5773,57.7511,50533.0
2024-10-16 12:15:00,59.8,59.83,59.75,59.77,52192.0,57.7511,57.7801,57.7028,57.7222,52192.0
2024-10-16 12:20:00,59.77,59.78,59.67,59.71,44686.0,57.7222,57.7318,57.6256,57.6642,44686.0
2024-10-16 12:25:00,59.71,59.74,59.58,59.62,42102.0,57.6642,57.6932,57.5387,57.5773,42102.0
2024-10-16 12:30:00,59.62,59.68,59.62,59.66,25396.0,57.5773,57.6352,57.5773,57.6159,25396.0
2024-10-16 12:35:00,59.67,59.7,59.64,59.65,18140.0,57.6256,57.6546,57.5966,57.6063,18140.0
2024-10-16 12:40:00,59.65,59.72,59.61,59.71,30838.0,57.6063,57.6739,57.5676,57.6642,30838.0
2024-10-16 12:45:00,59.72,59.77,59.66,59.71,36932.0,57.6739,57.7222,57.6159,57.6642,36932.0
2024-10-16 12:50:00,59.72,59.79,59.7,59.71,21558.0,57.6739,57.7415,57.6546,57.6642,21558.0
2024-10-16 12:55:00,59.71,59.76,59.69,59.75,36402.0,57.6642,57.7125,57.6449,57.7028,36402.0
2024-10-16 13:00:00,59.76,59.77,59.71,59.77,23942.0,57.7125,57.7222,57.6642,57.7222,23942.0
2024-10-16 13:05:00,59.77,59.77,59.72,59.75,13603.0,57.7222,57.7222,57.6739,57.7028,13603.0
2024-10-16 13:10:00,59.75,59.8,59.74,59.79,32889.0,57.7028,57.7511,57.6932,57.7415,32889.0
2024-10-16 13:15:00,59.8,59.89,59.79,59.82,29715.0,57.7511,57.838,57.7415,57.7704,29715.0
2024-10-16 13:20:00,59.83,59.88,59.81,59.88,29147.0,57.7801,57.8284,57.7608,57.8284,29147.0
2024-10-16 13:25:00,59.88,59.96,59.87,59.94,75720.0,57.8284,57.9056,57.8187,57.8863,75720.0
2024-10-16 13:30:00,59.94,59.99,59.91,59.96,72679.0,57.8863,57.9346,57.8574,57.9056,72679.0
2024-10-16 13:35:00,59.96,59.99,59.89,59.98,44467.0,57.9056,57.9346,57.838,57.925,44467.0
2024-10-16 13:40:00,59.98,59.98,59.9,59.93,35456.0,57.925,57.925,57.8477,57.8767,35456.0
2024-10-16 13:45:00,59.93,60.03,59.87,59.95,45111.0,57.8767,57.9732,57.8187,57.896,45111.0
2024-10-16 13:50:00,59.96,60.04,59.94,60.04,76203.0,57.9056,57.9829,57.8863,57.9829,76203.0
2024-10-16 13:55:00,60.04,60.07,60.03,60.05,27813.0,57.9829,58.0119,57.9732,57.9926,27813.0
2024-10-16 14:00:00,60.05,60.19,60.04,60.16,82472.0,57.9926,58.1278,57.9829,58.0988,82472.0
2024-10-16 14:05:00,60.16,60.18,60.07,60.13,50660.0,58.0988,58.1181,58.0119,58.0698,50660.0
2024-10-16 14:10:00,60.13,60.23,60.12,60.23,30927.0,58.0698,58.1664,58.0602,58.1664,30927.0
2024-10-16 14:15:00,60.23,60.25,60.14,60.16,50583.0,58.1664,58.1857,58.0795,58.0988,50583.0
2024-10-16 14:20:00,60.16,60.19,60.12,60.17,49319.0,58.0988,58.1278,58.0602,58.1085,49319.0
2024-10-16 14:25:00,60.18,60.2,60.15,60.17,52119.0,58.1181,58.1374,58.0891,58.1085,52119.0
2024-10-16 14:30:00,60.17,60.32,60.16,60.29,92950.0,58.1085,58.2533,58.0988,58.2243,92950.0
2024-10-16 14:35:00,60.28,60.29,60.12,60.12,47664.0,58.2147,58.2243,58.0602,58.0602,47664.0
2024-10-16 14:40:00,60.12,60.14,60.06,60.14,51858.0,58.0602,58.0795,58.0022,58.0795,51858.0
2024-10-16 14:45:00,60.15,60.15,60.0,60.06,63910.0,58.0891,58.0891,57.9443,58.0022,63910.0
2024-10-16 14:50:00,60.06,60.08,60.02,60.05,64556.0,58.0022,58.0215,57.9636,57.9926,64556.0
2024-10-16 14:55:00,60.06,60.14,60.05,60.13,45406.0,58.0022,58.0795,57.9926,58.0698,45406.0
2024-10-16 15:00:00,60.14,60.2,60.1,60.18,47521.0,58.0795,58.1374,58.0408,58.1181,47521.0
2024-10-16 15:05:00,60.18,60.21,60.15,60.2,48952.0,58.1181,58.1471,58.0891,58.1374,48952.0
2024-10-16 15:10:00,60.21,60.37,60.2,60.35,53541.0,58.1471,58.3016,58.1374,58.2823,53541.0
2024-10-16 15:15:00,60.36,60.44,60.33,60.42,68087.0,58.2919,58.3692,58.263,58.3499,68087.0
2024-10-16 15:20:00,60.43,60.48,60.36,60.46,52657.0,58.3595,58.4078,58.2919,58.3885,52657.0
2024-10-16 15:25:00,60.46,60.47,60.38,60.41,66768.0,58.3885,58.3982,58.3113,58.3402,66768.0
2024-10-16 15:30:00,60.4,60.44,60.35,60.39,68341.0,58.3306,58.3692,58.2823,58.3209,68341.0
2024-10-16 15:35:00,60.4,60.51,60.39,60.47,113219.0,58.3306,58.4368,58.3209,58.3982,113219.0
2024-10-16 15:40:00,60.48,60.59,60.46,60.57,99965.0,58.4078,58.5141,58.3885,58.4947,99965.0
2024-10-16 15:45:00,60.58,60.63,60.54,60.59,143546.0,58.5044,58.5527,58.4658,58.5141,143546.0
2024-10-16 15:50:00,60.6,60.72,60.59,60.7,218099.0,58.5237,58.6396,58.5141,58.6203,218099.0
2024-10-16 15:55:00,60.69,60.7,60.43,60.52,575929.0,58.6106,58.6203,58.3595,58.4465,575929.0
2024-10-17 09:30:00,60.58,60.72,60.29,60.39,222495.0,58.5044,58.6396,58.2243,58.3209,222495.0
2024-10-17 09:35:00,60.38,60.49,60.07,60.1,118536.0,58.3113,58.4175,58.0119,58.0408,118536.0
2024-10-17 09:40:00,60.12,60.38,60.12,60.27,38868.0,58.0602,58.3113,58.0602,58.205,38868.0
2024-10-17 09:45:00,60.23,60.31,60.1,60.12,47150.0,58.1664,58.2437,58.0408,58.0602,47150.0
2024-10-17 09:50:00,60.12,60.25,60.1,60.17,51239.0,58.0602,58.1857,58.0408,58.1085,51239.0
2024-10-17 09:55:00,60.17,60.47,60.17,60.45,62351.0,58.1085,58.3982,58.1085,58.3789,62351.0
2024-10-17 10:00:00,60.47,60.59,60.4,60.4,45078.0,58.3982,58.5141,58.3306,58.3306,45078.0
2024-10-17 10:05:00,60.39,60.67,60.38,60.67,38603.0,58.3209,58.5913,58.3113,58.5913,38603.0
2024-10-17 10:10:00,60.66,60.71,60.57,60.63,54338.0,58.5817,58.63,58.4947,58.5527,54338.0
2024-10-17 10:15:00,60.64,60.72,60.47,60.5,76492.0,58.5623,58.6396,58.3982,58.4271,76492.0
2024-10-17 10:20:00,60.51,60.54,60.33,60.43,78182.0,58.4368,58.4658,58.263,58.3595,78182.0
2024-10-17 10:25:00,60.43,60.49,60.4,60.46,15819.0,58.3595,58.4175,58.3306,58.3885,15819.0
2024-10-17 10:30:00,60.48,60.59,60.44,60.57,21806.0,58.4078,58.5141,58.3692,58.4947,21806.0
2024-10-17 10:35:00,60.58,60.58,60.43,60.47,14852.0,58.5044,58.5044,58.3595,58.3982,14852.0
2024-10-17 10:40:00,60.46,60.54,60.42,60.49,9775.0,58.3885,58.4658,58.3499,58.4175,9775.0
2024-10-17 10:45:00,60.45,60.5,60.43,60.49,12893.0,58.3789,58.4271,58.3595,58.4175,12893.0
2024-10-17 10:50:00,60.48,60.53,60.46,60.48,26357.0,58.4078,58.4561,58.3885,58.4078,26357.0
2024-10-17 10:55:00,60.48,60.5,60.36,60.41,27740.0,58.4078,58.4271,58.2919,58.3402,27740.0
2024-10-17 11:00:00,60.4,60.45,60.33,60.42,55920.0,58.3306,58.3789,58.263,58.3499,55920.0
2024-10-17 11:05:00,60.41,60.42,60.34,60.34,27028.0,58.3402,58.3499,58.2726,58.2726,27028.0
2024-10-17 11:10:00,60.34,60.39,60.29,60.39,23977.0,58.2726,58.3209,58.2243,58.3209,23977.0
2024-10-17 11:15:00,60.4,60.52,60.4,60.51,33666.0,58.3306,58.4465,58.3306,58.4368,33666.0
2024-10-17 11:20:00,60.5,60.5,60.4,60.43,14935.0,58.4271,58.4271,58.3306,58.3595,14935.0
2024-10-17 11:25:00,60.43,60.45,60.35,60.45,26014.0,58.3595,58.3789,58.2823,58.3789,26014.0
2024-10-17 11:30:00,60.46,60.47,60.4,60.41,22870.0,58.3885,58.3982,58.3306,58.3402,22870.0
2024-10-17 11:35:00,60.41,60.41,60.32,60.38,26862.0,58.3402,58.3402,58.2533,58.3113,26862.0
2024-10-17 11:40:00,60.38,60.42,60.35,60.38,29505.0,58.3113,58.3499,58.2823,58.3113,29505.0
2024-10-17 11:45:00,60.39,60.39,60.33,60.38,7324.0,58.3209,58.3209,58.263,58.3113,7324.0
2024-10-17 11:50:00,60.37,60.45,60.35,60.45,19563.0,58.3016,58.3789,58.2823,58.3789,19563.0
2024-10-17 11:55:00,60.45,60.46,60.4,60.42,22157.0,58.3789,58.3885,58.3306,58.3499,22157.0
2024-10-17 12:00:00,60.41,60.5,60.41,60.48,22257.0,58.3402,58.4271,58.3402,58.4078,22257.0
2024-10-17 12:05:00,60.48,60.57,60.48,60.5,25567.0,58.4078,58.4947,58.4078,58.4271,25567.0
2024-10-17 12:10:00,60.51,60.52,60.41,60.44,13541.0,58.4368,58.4465,58.3402,58.3692,13541.0
2024-10-17 12:15:00,60.45,60.53,60.44,60.49,26834.0,58.3789,58.4561,58.3692,58.4175,26834.0
2024-10-17 12:20:00,60.5,60.55,60.5,60.53,19630.0,58.4271,58.4754,58.4271,58.4561,19630.0
2024-10-17 12:25:00,60.53,60.57,60.52,60.55,15675.0,58.4561,58.4947,58.4465,58.4754,15675.0
2024-10-17 12:30:00,60.55,60.6,60.54,60.6,12677.0,58.4754,58.5237,58.4658,58.5237,12677.0
2024-10-17 12:35:00,60.6,60.62,60.58,60.6,12126.0,58.5237,58.543,58.5044,58.5237,12126.0
2024-10-17 12:40:00,60.59,60.67,60.58,60.67,21184.0,58.5141,58.5913,58.5044,58.5913,21184.0
2024-10-17 12:45:00,60.67,60.73,60.64,60.73,23671.0,58.5913,58.6493,58.5623,58.6493,23671.0
2024-10-17 12:50:00,60.73,60.73,60.59,60.59,26357.0,58.6493,58.6493,58.5141,58.5141,26357.0
2024-10-17 12:55:00,60.59,60.6,60.52,60.56,18414.0,58.5141,58.5237,58.4465,58.4851,18414.0
2024-10-17 13:00:00,60.55,60.56,60.48,60.48,15645.0,58.4754,58.4851,58.4078,58.4078,15645.0
2024-10-17 13:05:00,60.48,60.49,60.42,60.46,26141.0,58.4078,58.4175,58.3499,58.3885,26141.0
2024-10-17 13:10:00,60.45,60.47,60.41,60.43,21629.0,58.3789,58.3982,58.3402,58.3595,21629.0
2024-10-17 13:15:00,60.43,60.47,60.41,60.41,24234.0,58.3595,58.3982,58.3402,58.3402,24234.0
2024-10-17 13:20:00,60.42,60.42,60.29,60.29,14529.0,58.3499,58.3499,58.2243,58.2243,14529.0
2024-10-17 13:25:00,60.29,60.32,60.27,60.32,7452.0,58.2243,58.2533,58.205,58.2533,7452.0
2024-10-17 13:30:00,60.32,60.33,60.25,60.26,9073.0,58.2533,58.263,58.1857,58.1954,9073.0
2024-10-17 13:35:00,60.26,60.28,60.24,60.25,18736.0,58.1954,58.2147,58.1761,58.1857,18736.0
2024-10-17 13:40:00,60.26,60.31,60.25,60.3,17376.0,58.1954,58.2437,58.1857,58.234,17376.0
2024-10-17 13:45:00,60.3,60.33,60.29,60.32,17187.0,58.234,58.263,58.2243,58.2533,17187.0
2024-10-17 13:50:00,60.33,60.38,60.32,60.36,15960.0,58.263,58.3113,58.2533,58.2919,15960.0
2024-10-17 13:55:00,60.36,60.38,60.3,60.3,8166.0,58.2919,58.3113,58.234,58.234,8166.0
2024-10-17 14:00:00,60.3,60.31,60.22,60.22,12010.0,58.234,58.2437,58.1567,58.1567,12010.0
2024-10-17 14:05:00,60.22,60.24,60.21,60.23,13199.0,58.1567,58.1761,58.1471,58.1664,13199.0
2024-10-17 14:10:00,60.23,60.24,60.15,60.2,33799.0,58.1664,58.1761,58.0891,58.1374,33799.0
2024-10-17 14:15:00,60.2,60.21,60.11,60.15,14513.0,58.1374,58.1471,58.0505,58.0891,14513.0
2024-10-17 14:20:00,60.15,60.26,60.14,60.21,26288.0,58.0891,58.1954,58.0795,58.1471,26288.0
2024-10-17 14:25:00,60.22,60.23,60.18,60.21,8860.0,58.1567,58.1664,58.1181,58.1471,8860.0
2024-10-17 14:30:00,60.21,60.21,60.16,60.21,13633.0,58.1471,58.1471,58.0988,58.1471,13633.0
2024-10-17 14:35:00,60.21,60.22,60.17,60.2,17407.0,58.1471,58.1567,58.1085,58.1374,17407.0
2024-10-17 14:40:00,60.2,60.22,60.18,60.19,10787.0,58.1374,58.1567,58.1181,58.1278,10787.0
2024-10-17 14:45:00,60.18,60.19,60.11,60.12,15730.0,58.1181,58.1278,58.0505,58.0602,15730.0
2024-10-17 14:50:00,60.11,60.16,60.11,60.15,19459.0,58.0505,58.0988,58.0505,58.0891,19459.0
2024-10-17 14:55:00,60.14,60.16,60.05,60.1,23844.0,58.0795,58.0988,57.9926,58.0408,23844.0
2024-10-17 15:00:00,60.09,60.11,60.02,60.06,27883.0,58.0312,58.0505,57.9636,58.0022,27883.0
2024-10-17 15:05:00,60.06,60.11,60.01,60.1,18011.0,58.0022,58.0505,57.9539,58.0408,18011.0
2024-10-17 15:10:00,60.1,60.14,60.08,60.11,16197.0,58.0408,58.0795,58.0215,58.0505,16197.0
2024-10-17 15:15:00,60.11,60.14,60.1,60.14,15850.0,58.0505,58.0795,58.0408,58.0795,15850.0
2024-10-17 15:20:00,60.13,60.16,60.08,60.12,22139.0,58.0698,58.0988,58.0215,58.0602,22139.0
2024-10-17 15:25:00,60.13,60.19,60.12,60.18,28204.0,58.0698,58.1278,58.0602,58.1181,28204.0
2024-10-17 15:30:00,60.18,60.19,60.07,60.08,53356.0,58.1181,58.1278,58.0119,58.0215,53356.0
2024-10-17 15:35:00,60.07,60.07,59.97,60.0,80311.0,58.0119,58.0119,57.9153,57.9443,80311.0
2024-10-17 15:40:00,59.99,60.01,59.85,59.86,94222.0,57.9346,57.9539,57.7994,57.8091,94222.0
2024-10-17 15:45:00,59.86,59.87,59.75,59.82,120943.0,57.8091,57.8187,57.7028,57.7704,120943.0
2024-10-17 15:50:00,59.81,59.82,59.67,59.69,164347.0,57.7608,57.7704,57.6256,57.6449,164347.0
2024-10-17 15:55:00,59.68,59.78,59.64,59.73,407015.0,57.6352,57.7318,57.5966,57.6835,407015.0
2024-10-18 09:30:00,59.77,59.78,59.35,59.39,327301.0,57.7222,57.7318,57.3165,57.3552,327301.0
2024-10-18 09:35:00,59.42,59.48,59.17,59.18,40950.0,57.3841,57.4421,57.1427,57.1524,40950.0
2024-10-18 09:40:00,59.18,59.33,59.14,59.32,35435.0,57.1524,57.2972,57.1137,57.2876,35435.0
2024-10-18 09:45:00,59.32,59.4,59.21,59.33,76571.0,57.2876,57.3648,57.1813,57.2972,76571.0
2024-10-18 09:50:00,59.35,59.38,59.19,59.38,40293.0,57.3165,57.3455,57.162,57.3455,40293.0
2024-10-18 09:55:00,59.36,59.51,59.32,59.49,40148.0,57.3262,57.4711,57.2876,57.4517,40148.0
2024-10-18 10:00:00,59.5,59.51,59.28,59.3,34863.0,57.4614,57.4711,57.2489,57.2683,34863.0
2024-10-18 10:05:00,59.31,59.42,59.31,59.34,16180.0,57.2779,57.3841,57.2779,57.3069,16180.0
2024-10-18 10:10:00,59.33,59.5,59.32,59.48,16197.0,57.2972,57.4614,57.2876,57.4421,16197.0
2024-10-18 10:15:00,59.48,59.54,59.42,59.48,12381.0,57.4421,57.5,57.3841,57.4421,12381.0
2024-10-18 10:20:00,59.49,59.62,59.49,59.61,26949.0,57.4517,57.5773,57.4517,57.5676,26949.0
2024-10-18 10:25:00,59.59,59.59,59.52,59.53,13540.0,57.5483,57.5483,57.4807,57.4904,13540.0
2024-10-18 10:30:00,59.54,59.62,59.49,59.5,15477.0,57.5,57.5773,57.4517,57.4614,15477.0
2024-10-18 10:35:00,59.49,59.61,59.47,59.61,13377.0,57.4517,57.5676,57.4324,57.5676,13377.0
2024-10-18 10:40:00,59.61,59.67,59.61,59.64,11617.0,57.5676,57.6256,57.5676,57.5966,11617.0
2024-10-18 10:45:00,59.62,59.74,59.62,59.71,33380.0,57.5773,57.6932,57.5773,57.6642,33380.0
2024-10-18 10:50:00,59.7,59.8,59.69,59.76,28782.0,57.6546,57.7511,57.6449,57.7125,28782.0
2024-10-18 10:55:00,59.76,59.87,59.75,59.81,34165.0,57.7125,57.8187,57.7028,57.7608,34165.0
2024-10-18 11:00:00,59.82,59.83,59.75,59.8,44035.0,57.7704,57.7801,57.7028,57.7511,44035.0
2024-10-18 11:05:00,59.8,59.82,59.78,59.79,24540.0,57.7511,57.7704,57.7318,57.7415,24540.0
2024-10-18 11:10:00,59.79,59.82,59.76,59.81,24662.0,57.7415,57.7704,57.7125,57.7608,24662.0
2024-10-18 11:15:00,59.82,59.82,59.75,59.78,20783.0,57.7704,57.7704,57.7028,57.7318,20783.0
2024-10-18 11:20:00,59.78,59.79,59.72,59.76,15042.0,57.7318,57.7415,57.6739,57.7125,15042.0
2024-10-18 11:25:00,59.75,59.76,59.73,59.74,15548.0,57.7028,57.7125,57.6835,57.6932,15548.0
2024-10-18 11:30:00,59.73,59.74,59.65,59.72,28437.0,57.6835,57.6932,57.6063,57.6739,28437.0
2024-10-18 11:35:00,59.73,59.77,59.65,59.68,19476.0,57.6835,57.7222,57.6063,57.6352,19476.0
2024-10-18 11:40:00,59.68,59.69,59.63,59.64,7232.0,57.6352,57.6449,57.587,57.5966,7232.0
2024-10-18 11:45:00,59.65,59.67,59.62,59.66,7124.0,57.6063,57.6256,57.5773,57.6159,7124.0
2024-10-18 11:50:00,59.66,59.66,59.62,59.63,21156.0,57.6159,57.6159,57.5773,57.587,21156.0
2024-10-18 11:55:00,59.64,59.67,59.62,59.67,12157.0,57.5966,57.6256,57.5773,57.6256,12157.0
2024-10-18 12:00:00,59.66,59.69,59.62,59.62,37240.0,57.6159,57.6449,57.5773,57.5773,37240.0
2024-10-18 12:05:00,59.63,59.66,59.6,59.61,28128.0,57.587,57.6159,57.558,57.5676,28128.0
2024-10-18 12:10:00,59.6,59.66,59.58,59.62,20206.0,57.558,57.6159,57.5387,57.5773,20206.0
2024-10-18 12:15:00,59.62,59.68,59.61,59.67,17430.0,57.5773,57.6352,57.5676,57.6256,17430.0
2024-10-18 12:20:00,59.69,59.7,59.58,59.58,14792.0,57.6449,57.6546,57.5387,57.5387,14792.0
2024-10-18 12:25:00,59.58,59.63,59.56,59.57,17711.0,57.5387,57.587,57.5194,57.529,17711.0
2024-10-18 12:30:00,59.58,59.59,59.53,59.59,13525.0,57.5387,57.5483,57.4904,57.5483,13525.0
2024-10-18 12:35:00,59.59,59.59,59.53,59.54,18496.0,57.5483,57.5483,57.4904,57.5,18496.0
2024-10-18 12:40:00,59.54,59.58,59.53,59.55,26633.0,57.5,57.5387,57.4904,57.5097,26633.0
2024-10-18 12:45:00,59.55,59.56,59.49,59.52,35375.0,57.5097,57.5194,57.4517,57.4807,35375.0
2024-10-18 12:50:00,59.52,59.56,59.48,59.52,72594.0,57.4807,57.5194,57.4421,57.4807,72594.0
2024-10-18 12:55:00,59.52,59.52,59.44,59.47,53606.0,57.4807,57.4807,57.4035,57.4324,53606.0
2024-10-18 13:00:00,59.48,59.55,59.48,59.54,15797.0,57.4421,57.5097,57.4421,57.5,15797.0
2024-10-18 13:05:00,59.54,59.56,59.53,59.54,13077.0,57.5,57.5194,57.4904,57.5,13077.0
2024-10-18 13:10:00,59.56,59.58,59.53,59.54,18152.0,57.5194,57.5387,57.4904,57.5,18152.0
2024-10-18 13:15:00,59.54,59.54,59.46,59.48,11906.0,57.5,57.5,57.4228,57.4421,11906.0
2024-10-18 13:20:00,59.48,59.51,59.47,59.49,13379.0,57.4421,57.4711,57.4324,57.4517,13379.0
2024-10-18 13:25:00,59.5,59.54,59.5,59.52,13491.0,57.4614,57.5,57.4614,57.4807,13491.0
2024-10-18 13:30:00,59.52,59.56,59.48,59.55,20759.0,57.4807,57.5194,57.4421,57.5097,20759.0
2024-10-18 13:35:00,59.56,59.56,59.5,59.55,62647.0,57.5194,57.5194,57.4614,57.5097,62647.0
2024-10-18 13:40:00,59.54,59.6,59.54,59.58,15104.0,57.5,57.558,57.5,57.5387,15104.0
2024-10-18 13:45:00,59.59,59.59,59.53,59.58,15404.0,57.5483,57.5483,57.4904,57.5387,15404.0
2024-10-18 13:50:00,59.57,59.6,59.56,59.56,21584.0,57.529,57.558,57.5194,57.5194,21584.0
2024-10-18 13:55:00,59.55,59.58,59.54,59.58,21486.0,57.5097,57.5387,57.5,57.5387,21486.0
2024-10-18 14:00:00,59.58,59.6,59.55,59.58,16994.0,57.5387,57.558,57.5097,57.5387,16994.0
2024-10-18 14:05:00,59.58,59.61,59.57,59.6,30847.0,57.5387,57.5676,57.529,57.558,30847.0
2024-10-18 14:10:00,59.6,59.61,59.58,59.6,23743.0,57.558,57.5676,57.5387,57.558,23743.0
2024-10-18 14:15:00,59.59,59.69,59.59,59.67,18416.0,57.5483,57.6449,57.5483,57.6256,18416.0
2024-10-18 14:20:00,59.67,59.76,59.66,59.75,25464.0,57.6256,57.7125,57.6159,57.7028,25464.0
2024-10-18 14:25:00,59.75,59.9,59.72,59.89,65480.0,57.7028,57.8477,57.6739,57.838,65480.0
2024-10-18 14:30:00,59.89,59.92,59.81,59.83,37034.0,57.838,57.867,57.7608,57.7801,37034.0
2024-10-18 14:35:00,59.83,59.88,59.81,59.86,19984.0,57.7801,57.8284,57.7608,57.8091,19984.0
2024-10-18 14:40:00,59.85,59.92,59.82,59.88,35555.0,57.7994,57.867,57.7704,57.8284,35555.0
2024-10-18 14:45:00,59.88,59.91,59.84,59.91,21005.0,57.8284,57.8574,57.7898,57.8574,21005.0
2024-10-18 14:50:00,59.91,59.92,59.87,59.9,12508.0,57.8574,57.867,57.8187,57.8477,12508.0
2024-10-18 14:55:00,59.9,59.93,59.89,59.9,19471.0,57.8477,57.8767,57.838,57.8477,19471.0
2024-10-18 15:00:00,59.9,59.9,59.8,59.89,71740.0,57.8477,57.8477,57.7511,57.838,71740.0
2024-10-18 15:05:00,59.88,59.89,59.85,59.87,34197.0,57.8284,57.838,57.7994,57.8187,34197.0
2024-10-18 15:10:00,59.87,60.0,59.85,59.94,80820.0,57.8187,57.9443,57.7994,57.8863,80820.0
2024-10-18 15:15:00,59.95,59.97,59.86,59.89,25178.0,57.896,57.9153,57.8091,57.838,25178.0
2024-10-18 15:20:00,59.88,59.88,59.77,59.79,25410.0,57.8284,57.8284,57.7222,57.7415,25410.0
2024-10-18 15:25:00,59.79,59.85,59.72,59.82,51587.0,57.7415,57.7994,57.6739,57.7704,51587.0
2024-10-18 15:30:00,59.82,59.88,59.81,59.88,39862.0,57.7704,57.8284,57.7608,57.8284,39862.0
2024-10-18 15:35:00,59.88,59.92,59.86,59.92,21404.0,57.8284,57.867,57.8091,57.867,21404.0
2024-10-18 15:40:00,59.91,59.95,59.81,59.84,66848.0,57.8574,57.896,57.7608,57.7898,66848.0
2024-10-18 15:45:00,59.83,59.84,59.75,59.78,52131.0,57.7801,57.7898,57.7028,57.7318,52131.0
2024-10-18 15:50:00,59.78,59.96,59.78,59.92,69399.0,57.7318,57.9056,57.7318,57.867,69399.0
2024-10-18 15:55:00,59.91,59.99,59.89,59.92,243644.0,57.8574,57.9346,57.838,57.867,243644.0
2024-10-21 09:30:00,60.16,60.4,60.05,60.28,103894.0,58.0988,58.3306,57.9926,58.2147,103894.0
2024-10-21 09:35:00,60.27,60.35,60.18,60.32,41367.0,58.205,58.2823,58.1181,58.2533,41367.0
2024-10-21 09:40:00,60.32,60.5,60.29,60.43,43320.0,58.2533,58.4271,58.2243,58.3595,43320.0
2024-10-21 09:45:00,60.41,60.66,60.37,60.62,56770.0,58.3402,58.5817,58.3016,58.543,56770.0
2024-10-21 09:50:00,60.64,60.67,60.46,60.51,28331.0,58.5623,58.5913,58.3885,58.4368,28331.0
2024-10-21 09:55:00,60.48,60.51,60.38,60.43,32464.0,58.4078,58.4368,58.3113,58.3595,32464.0
2024-10-21 10:00:00,60.41,60.53,60.33,60.46,37244.0,58.3402,58.4561,58.263,58.3885,37244.0
2024-10-21 10:05:00,60.46,60.47,60.33,60.35,18555.0,58.3885,58.3982,58.263,58.2823,18555.0
2024-10-21 10:10:00,60.36,60.42,60.31,60.35,24915.0,58.2919,58.3499,58.2437,58.2823,24915.0
2024-10-21 10:15:00,60.34,60.34,60.16,60.2,25050.0,58.2726,58.2726,58.0988,58.1374,25050.0
2024-10-21 10:20:00,60.2,60.34,60.2,60.34,17506.0,58.1374,58.2726,58.1374,58.2726,17506.0
2024-10-21 10:25:00,60.34,60.38,60.24,60.26,31915.0,58.2726,58.3113,58.1761,58.1954,31915.0
2024-10-21 10:30:00,60.26,60.27,60.2,60.25,12774.0,58.1954,58.205,58.1374,58.1857,12774.0
2024-10-21 10:35:00,60.25,60.41,60.24,60.41,15189.0,58.1857,58.3402,58.1761,58.3402,15189.0
2024-10-21 10:40:00,60.42,60.53,60.39,60.53,18499.0,58.3499,58.4561,58.3209,58.4561,18499.0
2024-10-21 10:45:00,60.53,60.55,60.37,60.38,20493.0,58.4561,58.4754,58.3016,58.3113,20493.0
2024-10-21 10:50:00,60.37,60.41,60.27,60.3,18081.0,58.3016,58.3402,58.205,58.234,18081.0
2024-10-21 10:55:00,60.3,60.3,60.2,60.24,13798.0,58.234,58.234,58.1374,58.1761,13798.0
2024-10-21 11:00:00,60.25,60.25,60.17,60.19,18145.0,58.1857,58.1857,58.1085,58.1278,18145.0
2024-10-21 11:05:00,60.18,60.18,60.09,60.15,26792.0,58.1181,58.1181,58.0312,58.0891,26792.0
2024-10-21 11:10:00,60.14,60.2,60.12,60.13,27291.0,58.0795,58.1374,58.0602,58.0698,27291.0
2024-10-21 11:15:00,60.14,60.19,60.1,60.14,15232.0,58.0795,58.1278,58.0408,58.0795,15232.0
2024-10-21 11:20:00,60.15,60.17,60.1,60.15,21868.0,58.0891,58.1085,58.0408,58.0891,21868.0
2024-10-21 11:25:00,60.16,60.17,60.05,60.1,45245.0,58.0988,58.1085,57.9926,58.0408,45245.0
2024-10-21 11:30:00,60.09,60.09,60.01,60.04,15195.0,58.0312,58.0312,57.9539,57.9829,15195.0
2024-10-21 11:35:00,60.05,60.07,60.01,60.01,24156.0,57.9926,58.0119,57.9539,57.9539,24156.0
2024-10-21 11:40:00,60.01,60.07,60.0,60.06,29225.0,57.9539,58.0119,57.9443,58.0022,29225.0
2024-10-21 11:45:00,60.06,60.1,60.03,60.07,24798.0,58.0022,58.0408,57.9732,58.0119,24798.0
2024-10-21 11:50:00,60.08,60.09,60.05,60.08,20226.0,58.0215,58.0312,57.9926,58.0215,20226.0
2024-10-21 11:55:00,60.07,60.12,60.04,60.05,12788.0,58.0119,58.0602,57.9829,57.9926,12788.0
2024-10-21 12:00:00,60.05,60.08,59.95,60.0,28634.0,57.9926,58.0215,57.896,57.9443,28634.0
2024-10-21 12:05:00,60.0,60.01,59.96,59.99,8700.0,57.9443,57.9539,57.9056,57.9346,8700.0
2024-10-21 12:10:00,59.98,59.98,59.93,59.94,19292.0,57.925,57.925,57.8767,57.8863,19292.0
2024-10-21 12:15:00,59.94,59.96,59.9,59.93,16812.0,57.8863,57.9056,57.8477,57.8767,16812.0
2024-10-21 12:20:00,59.92,59.94,59.9,59.94,12834.0,57.867,57.8863,57.8477,57.8863,12834.0
2024-10-21 12:25:00,59.94,60.01,59.93,59.99,28303.0,57.8863,57.9539,57.8767,57.9346,28303.0
2024-10-21 12:30:00,59.98,59.98,59.93,59.96,10965.0,57.925,57.925,57.8767,57.9056,10965.0
2024-10-21 12:35:00,59.95,59.97,59.93,59.93,9529.0,57.896,57.9153,57.8767,57.8767,9529.0
2024-10-21 12:40:00,59.93,59.95,59.9,59.91,7865.0,57.8767,57.896,57.8477,57.8574,7865.0
2024-10-21 12:45:00,59.91,59.93,59.89,59.91,6322.0,57.8574,57.8767,57.838,57.8574,6322.0
2024-10-21 12:50:00,59.91,59.94,59.91,59.92,19055.0,57.8574,57.8863,57.8574,57.867,19055.0
2024-10-21 12:55:00,59.91,59.96,59.89,59.95,15851.0,57.8574,57.9056,57.838,57.896,15851.0
2024-10-21 13:00:00,59.95,59.99,59.92,59.92,12021.0,57.896,57.9346,57.867,57.867,12021.0
2024-10-21 13:05:00,59.91,60.0,59.9,60.0,8522.0,57.8574,57.9443,57.8477,57.9443,8522.0
2024-10-21 13:10:00,60.0,60.01,59.96,59.97,23035.0,57.9443,57.9539,57.9056,57.9153,23035.0
2024-10-21 13:15:00,59.97,59.97,59.91,59.95,10648.0,57.9153,57.9153,57.8574,57.896,10648.0
2024-10-21 13:20:00,59.95,60.0,59.95,59.97,25144.0,57.896,57.9443,57.896,57.9153,25144.0
2024-10-21 13:25:00,59.97,59.98,59.92,59.92,5271.0,57.9153,57.925,57.867,57.867,5271.0
2024-10-21 13:30:00,59.92,59.93,59.87,59.89,15232.0,57.867,57.8767,57.8187,57.838,15232.0
2024-10-21 13:35:00,59.89,59.89,59.84,59.84,11731.0,57.838,57.838,57.7898,57.7898,11731.0
2024-10-21 13:40:00,59.85,59.92,59.84,59.88,30623.0,57.7994,57.867,57.7898,57.8284,30623.0
2024-10-21 13:45:00,59.88,59.9,59.86,59.89,8738.0,57.8284,57.8477,57.8091,57.838,8738.0
2024-10-21 13:50:00,59.89,59.92,59.88,59.92,12698.0,57.838,57.867,57.8284,57.867,12698.0
2024-10-21 13:55:00,59.92,59.92,59.88,59.89,4690.0,57.867,57.867,57.8284,57.838,4690.0
2024-10-21 14:00:00,59.9,60.0,59.89,59.97,45721.0,57.8477,57.9443,57.838,57.9153,45721.0
2024-10-21 14:05:00,59.97,60.0,59.94,59.99,7464.0,57.9153,57.9443,57.8863,57.9346,7464.0
2024-10-21 14:10:00,59.99,59.99,59.94,59.95,8908.0,57.9346,57.9346,57.8863,57.896,8908.0
2024-10-21 14:15:00,59.93,59.97,59.93,59.96,8990.0,57.8767,57.9153,57.8767,57.9056,8990.0
2024-10-21 14:20:00,59.97,59.98,59.9,59.93,10478.0,57.9153,57.925,57.8477,57.8767,10478.0
2024-10-21 14:25:00,59.93,59.95,59.92,59.93,7752.0,57.8767,57.896,57.867,57.8767,7752.0
2024-10-21 14:30:00,59.94,59.95,59.9,59.92,11686.0,57.8863,57.896,57.8477,57.867,11686.0
2024-10-21 14:35:00,59.92,59.96,59.91,59.95,10283.0,57.867,57.9056,57.8574,57.896,10283.0
2024-10-21 14:40:00,59.95,60.0,59.94,59.97,22548.0,57.896,57.9443,57.8863,57.9153,22548.0
2024-10-21 14:45:00,59.97,60.0,59.97,60.0,8404.0,57.9153,57.9443,57.9153,57.9443,8404.0
2024-10-21 14:50:00,60.0,60.0,59.96,59.96,14771.0,57.9443,57.9443,57.9056,57.9056,14771.0
2024-10-21 14:55:00,59.96,59.97,59.93,59.95,22062.0,57.9056,57.9153,57.8767,57.896,22062.0
2024-10-21 15:00:00,59.95,59.98,59.94,59.95,21713.0,57.896,57.925,57.8863,57.896,21713.0
2024-10-21 15:05:00,59.94,59.99,59.94,59.98,21949.0,57.8863,57.9346,57.8863,57.925,21949.0
2024-10-21 15:10:00,59.98,60.06,59.98,60.05,51132.0,57.925,58.0022,57.925,57.9926,51132.0
2024-10-21 15:15:00,60.06,60.09,60.04,60.08,21433.0,58.0022,58.0312,57.9829,58.0215,21433.0
2024-10-21 15:20:00,60.08,60.09,60.05,60.08,29924.0,58.0215,58.0312,57.9926,58.0215,29924.0
2024-10-21 15:25:00,60.07,60.1,60.01,60.1,44760.0,58.0119,58.0408,57.9539,58.0408,44760.0
2024-10-21 15:30:00,60.11,60.13,60.03,60.05,163608.0,58.0505,58.0698,57.9732,57.9926,163608.0
2024-10-21 15:35:00,60.05,60.09,60.02,60.04,36323.0,57.9926,58.0312,57.9636,57.9829,36323.0
2024-10-21 15:40:00,60.04,60.06,59.99,59.99,31039.0,57.9829,58.0022,57.9346,57.9346,31039.0
2024-10-21 15:45:00,59.99,60.06,59.97,60.03,36237.0,57.9346,58.0022,57.9153,57.9732,36237.0
2024-10-21 15:50:00,60.03,60.04,59.97,60.02,90692.0,57.9732,57.9829,57.9153,57.9636,90692.0
2024-10-21 15:55:00,60.02,60.03,59.92,60.02,327927.0,57.9636,57.9732,57.867,57.9636,327927.0
2024-10-22 09:30:00,59.45,59.65,59.41,59.54,103173.0,57.4131,57.6063,57.3745,57.5,103173.0
2024-10-22 09:35:00,59.54,59.54,59.1,59.13,44796.0,57.5,57.5,57.0751,57.1041,44796.0
2024-10-22 09:40:00,59.12,59.13,58.85,58.94,71507.0,57.0944,57.1041,56.8337,56.9206,71507.0
2024-10-22 09:45:00,58.96,59.2,58.95,59.12,42583.0,56.9399,57.1717,56.9303,57.0944,42583.0
2024-10-22 09:50:00,59.11,59.24,59.1,59.15,33906.0,57.0848,57.2103,57.0751,57.1234,33906.0
2024-10-22 09:55:00,59.16,59.22,59.06,59.18,40007.0,57.1331,57.191,57.0365,57.1524,40007.0
2024-10-22 10:00:00,59.17,59.25,59.16,59.21,36061.0,57.1427,57.22,57.1331,57.1813,36061.0
2024-10-22 10:05:00,59.21,59.32,59.19,59.28,31015.0,57.1813,57.2876,57.162,57.2489,31015.0
2024-10-22 10:10:00,59.28,59.35,59.15,59.18,26233.0,57.2489,57.3165,57.1234,57.1524,26233.0
2024-10-22 10:15:00,59.17,59.3,59.16,59.23,83868.0,57.1427,57.2683,57.1331,57.2007,83868.0
2024-10-22 10:20:00,59.22,59.25,59.08,59.11,43406.0,57.191,57.22,57.0558,57.0848,43406.0
2024-10-22 10:25:00,59.1,59.1,58.9,58.96,34607.0,57.0751,57.0751,56.882,56.9399,34607.0
2024-10-22 10:30:00,58.95,58.98,58.83,58.86,138086.0,56.9303,56.9592,56.8144,56.8433,138086.0
2024-10-22 10:35:00,58.85,59.04,58.79,59.02,112564.0,56.8337,57.0172,56.7757,56.9979,112564.0
2024-10-22 10:40:00,59.01,59.27,59.0,59.27,120283.0,56.9882,57.2393,56.9785,57.2393,120283.0
2024-10-22 10:45:00,59.26,59.36,59.23,59.34,79118.0,57.2296,57.3262,57.2007,57.3069,79118.0
2024-10-22 10:50:00,59.34,59.34,59.26,59.29,57502.0,57.3069,57.3069,57.2296,57.2586,57502.0
2024-10-22 10:55:00,59.29,59.48,59.29,59.44,29676.0,57.2586,57.4421,57.2586,57.4035,29676.0
2024-10-22 11:00:00,59.43,59.51,59.39,59.51,12747.0,57.3938,57.4711,57.3552,57.4711,12747.0
2024-10-22 11:05:00,59.5,59.65,59.48,59.65,24351.0,57.4614,57.6063,57.4421,57.6063,24351.0
2024-10-22 11:10:00,59.63,59.72,59.63,59.71,25265.0,57.587,57.6739,57.587,57.6642,25265.0
2024-10-22 11:15:00,59.71,59.75,59.68,59.73,22082.0,57.6642,57.7028,57.6352,57.6835,22082.0
2024-10-22 11:20:00,59.74,59.78,59.73,59.76,14147.0,57.6932,57.7318,57.6835,57.7125,14147.0
2024-10-22 11:25:00,59.76,59.79,59.67,59.68,22602.0,57.7125,57.7415,57.6256,57.6352,22602.0
2024-10-22 11:30:00,59.69,59.8,59.68,59.8,16415.0,57.6449,57.7511,57.6352,57.7511,16415.0
2024-10-22 11:35:00,59.8,59.8,59.76,59.79,9096.0,57.7511,57.7511,57.7125,57.7415,9096.0
2024-10-22 11:40:00,59.78,59.8,59.71,59.79,25324.0,57.7318,57.7511,57.6642,57.7415,25324.0
2024-10-22 11:45:00,59.79,59.83,59.76,59.78,15192.0,57.7415,57.7801,57.7125,57.7318,15192.0
2024-10-22 11:50:00,59.78,59.84,59.77,59.8,15019.0,57.7318,57.7898,57.7222,57.7511,15019.0
2024-10-22 11:55:00,59.8,59.82,59.76,59.79,8682.0,57.7511,57.7704,57.7125,57.7415,8682.0
2024-10-22 12:00:00,59.78,59.84,59.78,59.8,9692.0,57.7318,57.7898,57.7318,57.7511,9692.0
2024-10-22 12:05:00,59.8,59.82,59.78,59.82,10255.0,57.7511,57.7704,57.7318,57.7704,10255.0
2024-10-22 12:10:00,59.82,59.89,59.81,59.88,26829.0,57.7704,57.838,57.7608,57.8284,26829.0
2024-10-22 12:15:00,59.88,59.89,59.85,59.88,16801.0,57.8284,57.838,57.7994,57.8284,16801.0
2024-10-22 12:20:00,59.88,59.97,59.87,59.92,20009.0,57.8284,57.9153,57.8187,57.867,20009.0
2024-10-22 12:25:00,59.94,59.97,59.92,59.97,12818.0,57.8863,57.9153,57.867,57.9153,12818.0
2024-10-22 12:30:00,59.97,60.05,59.97,60.02,115618.0,57.9153,57.9926,57.9153,57.9636,115618.0
2024-10-22 12:35:00,60.03,60.07,60.0,60.01,32786.0,57.9732,58.0119,57.9443,57.9539,32786.0
2024-10-22 12:40:00,60.02,60.05,59.98,60.04,30719.0,57.9636,57.9926,57.925,57.9829,30719.0
2024-10-22 12:45:00,60.04,60.05,60.0,60.02,9959.0,57.9829,57.9926,57.9443,57.9636,9959.0
2024-10-22 12:50:00,60.02,60.07,60.01,60.03,9117.0,57.9636,58.0119,57.9539,57.9732,9117.0
2024-10-22 12:55:00,60.02,60.06,60.02,60.05,8077.0,57.9636,58.0022,57.9636,57.9926,8077.0
2024-10-22 13:00:00,60.05,60.09,60.05,60.05,13180.0,57.9926,58.0312,57.9926,57.9926,13180.0
2024-10-22 13:05:00,60.07,60.08,60.03,60.06,16911.0,58.0119,58.0215,57.9732,58.0022,16911.0
2024-10-22 13:10:00,60.05,60.07,60.05,60.05,4950.0,57.9926,58.0119,57.9926,57.9926,4950.0
2024-10-22 13:15:00,60.05,60.05,60.0,60.01,11293.0,57.9926,57.9926,57.9443,57.9539,11293.0
2024-10-22 13:20:00,60.01,60.04,60.0,60.04,17009.0,57.9539,57.9829,57.9443,57.9829,17009.0
2024-10-22 13:25:00,60.04,60.05,60.01,60.04,11563.0,57.9829,57.9926,57.9539,57.9829,11563.0
2024-10-22 13:30:00,60.04,60.04,59.96,60.0,14033.0,57.9829,57.9829,57.9056,57.9443,14033.0
2024-10-22 13:35:00,60.01,60.02,59.95,59.96,12434.0,57.9539,57.9636,57.896,57.9056,12434.0
2024-10-22 13:40:00,59.96,60.02,59.96,60.02,7486.0,57.9056,57.9636,57.9056,57.9636,7486.0
2024-10-22 13:45:00,60.02,60.02,59.97,59.98,7016.0,57.9636,57.9636,57.9153,57.925,7016.0
2024-10-22 13:50:00,59.98,59.99,59.95,59.98,13107.0,57.925,57.9346,57.896,57.925,13107.0
2024-10-22 13:55:00,59.98,60.02,59.95,59.96,17731.0,57.925,57.9636,57.896,57.9056,17731.0
2024-10-22 14:00:00,59.96,60.02,59.94,59.95,16986.0,57.9056,57.9636,57.8863,57.896,16986.0
2024-10-22 14:05:00,59.94,59.96,59.91,59.93,12946.0,57.8863,57.9056,57.8574,57.8767,12946.0
2024-10-22 14:10:00,59.93,59.96,59.92,59.95,14664.0,57.8767,57.9056,57.867,57.896,14664.0
2024-10-22 14:15:00,59.96,60.04,59.95,60.03,22211.0,57.9056,57.9829,57.896,57.9732,22211.0
2024-10-22 14:20:00,60.03,60.07,60.01,60.04,17124.0,57.9732,58.0119,57.9539,57.9829,17124.0
2024-10-22 14:25:00,60.04,60.04,59.95,59.95,35914.0,57.9829,57.9829,57.896,57.896,35914.0
2024-10-22 14:30:00,59.96,60.01,59.94,59.99,25341.0,57.9056,57.9539,57.8863,57.9346,25341.0
2024-10-22 14:35:00,59.99,60.0,59.95,59.98,16232.0,57.9346,57.9443,57.896,57.925,16232.0
2024-10-22 14:40:00,59.98,60.0,59.97,60.0,19210.0,57.925,57.9443,57.9153,57.9443,19210.0
2024-10-22 14:45:00,60.0,60.02,59.96,60.02,15099.0,57.9443,57.9636,57.9056,57.9636,15099.0
2024-10-22 14:50:00,60.02,60.08,60.01,60.08,16864.0,57.9636,58.0215,57.9539,58.0215,16864.0
2024-10-22 14:55:00,60.08,60.09,60.03,60.05,15837.0,58.0215,58.0312,57.9732,57.9926,15837.0
2024-10-22 15:00:00,60.05,60.05,60.01,60.04,16925.0,57.9926,57.9926,57.9539,57.9829,16925.0
2024-10-22 15:05:00,60.05,60.07,60.01,60.07,20313.0,57.9926,58.0119,57.9539,58.0119,20313.0
2024-10-22 15:10:00,60.07,60.17,60.07,60.15,60567.0,58.0119,58.1085,58.0119,58.0891,60567.0
2024-10-22 15:15:00,60.15,60.2,60.13,60.14,33430.0,58.0891,58.1374,58.0698,58.0795,33430.0
2024-10-22 15:20:00,60.13,60.19,60.11,60.18,53394.0,58.0698,58.1278,58.0505,58.1181,53394.0
2024-10-22 15:25:00,60.19,60.19,60.11,60.14,16800.0,58.1278,58.1278,58.0505,58.0795,16800.0
2024-10-22 15:30:00,60.16,60.18,60.07,60.17,113679.0,58.0988,58.1181,58.0119,58.1085,113679.0
2024-10-22 15:35:00,60.17,60.18,60.1,60.11,117234.0,58.1085,58.1181,58.0408,58.0505,117234.0
2024-10-22 15:40:00,60.11,60.15,60.05,60.14,27221.0,58.0505,58.0891,57.9926,58.0795,27221.0
2024-10-22 15:45:00,60.14,60.2,60.11,60.16,36533.0,58.0795,58.1374,58.0505,58.0988,36533.0
2024-10-22 15:50:00,60.15,60.18,60.06,60.13,118465.0,58.0891,58.1181,58.0022,58.0698,118465.0
2024-10-22 15:55:00,60.13,60.14,59.94,60.0,302055.0,58.0698,58.0795,57.8863,57.9443,302055.0
2024-10-23 09:30:00,59.95,60.29,59.79,60.29,88377.0,57.896,58.2243,57.7415,58.2243,88377.0
2024-10-23 09:35:00,60.26,60.45,60.21,60.34,80545.0,58.1954,58.3789,58.1471,58.2726,80545.0
2024-10-23 09:40:00,60.37,60.37,60.12,60.32,23478.0,58.3016,58.3016,58.0602,58.2533,23478.0
2024-10-23 09:45:00,60.31,60.53,60.3,60.48,19225.0,58.2437,58.4561,58.234,58.4078,19225.0
2024-10-23 09:50:00,60.45,60.49,60.25,60.27,16368.0,58.3789,58.4175,58.1857,58.205,16368.0
2024-10-23 09:55:00,60.27,60.29,60.21,60.27,9216.0,58.205,58.2243,58.1471,58.205,9216.0
2024-10-23 10:00:00,60.26,60.37,60.15,60.29,20076.0,58.1954,58.3016,58.0891,58.2243,20076.0
2024-10-23 10:05:00,60.29,60.35,60.24,60.29,7763.0,58.2243,58.2823,58.1761,58.2243,7763.0
2024-10-23 10:10:00,60.29,60.31,60.22,60.23,18587.0,58.2243,58.2437,58.1567,58.1664,18587.0
2024-10-23 10:15:00,60.21,60.23,60.12,60.17,6837.0,58.1471,58.1664,58.0602,58.1085,6837.0
2024-10-23 10:20:00,60.16,60.18,60.07,60.18,9420.0,58.0988,58.1181,58.0119,58.1181,9420.0
2024-10-23 10:25:00,60.19,60.23,60.15,60.16,15108.0,58.1278,58.1664,58.0891,58.0988,15108.0
2024-10-23 10:30:00,60.16,60.17,60.11,60.12,17121.0,58.0988,58.1085,58.0505,58.0602,17121.0
2024-10-23 10:35:00,60.11,60.13,60.09,60.12,9238.0,58.0505,58.0698,58.0312,58.0602,9238.0
2024-10-23 10:40:00,60.14,60.14,60.1,60.14,5633.0,58.0795,58.0795,58.0408,58.0795,5633.0
2024-10-23 10:45:00,60.14,60.17,60.11,60.13,16657.0,58.0795,58.1085,58.0505,58.0698,16657.0
2024-10-23 10:50:00,60.12,60.21,60.09,60.14,36608.0,58.0602,58.1471,58.0312,58.0795,36608.0
2024-10-23 10:55:00,60.14,60.22,60.14,60.19,7455.0,58.0795,58.1567,58.0795,58.1278,7455.0
2024-10-23 11:00:00,60.22,60.25,60.16,60.22,12671.0,58.1567,58.1857,58.0988,58.1567,12671.0
2024-10-23 11:05:00,60.22,60.23,60.18,60.19,7335.0,58.1567,58.1664,58.1181,58.1278,7335.0
2024-10-23 11:10:00,60.2,60.21,60.1,60.17,9673.0,58.1374,58.1471,58.0408,58.1085,9673.0
2024-10-23 11:15:00,60.16,60.21,60.14,60.16,8314.0,58.0988,58.1471,58.0795,58.0988,8314.0
2024-10-23 11:20:00,60.15,60.2,60.15,60.18,4466.0,58.0891,58.1374,58.0891,58.1181,4466.0
2024-10-23 11:25:00,60.19,60.21,60.16,60.17,15998.0,58.1278,58.1471,58.0988,58.1085,15998.0
2024-10-23 11:30:00,60.19,60.2,60.18,60.19,5846.0,58.1278,58.1374,58.1181,58.1278,5846.0
2024-10-23 11:35:00,60.18,60.18,60.15,60.17,10777.0,58.1181,58.1181,58.0891,58.1085,10777.0
2024-10-23 11:40:00,60.18,60.21,60.17,60.2,10986.0,58.1181,58.1471,58.1085,58.1374,10986.0
2024-10-23 11:45:00,60.2,60.21,60.14,60.17,7448.0,58.1374,58.1471,58.0795,58.1085,7448.0
2024-10-23 11:50:00,60.18,60.25,60.14,60.24,9518.0,58.1181,58.1857,58.0795,58.1761,9518.0
2024-10-23 11:55:00,60.25,60.27,60.22,60.22,10772.0,58.1857,58.205,58.1567,58.1567,10772.0
2024-10-23 12:00:00,60.22,60.33,60.22,60.32,10564.0,58.1567,58.263,58.1567,58.2533,10564.0
2024-10-23 12:05:00,60.31,60.35,60.29,60.3,8738.0,58.2437,58.2823,58.2243,58.234,8738.0
2024-10-23 12:10:00,60.3,60.32,60.29,60.3,5474.0,58.234,58.2533,58.2243,58.234,5474.0
2024-10-23 12:15:00,60.3,60.35,60.29,60.35,22066.0,58.234,58.2823,58.2243,58.2823,22066.0
2024-10-23 12:20:00,60.37,60.4,60.35,60.35,11543.0,58.3016,58.3306,58.2823,58.2823,11543.0
2024-10-23 12:25:00,60.36,60.37,60.33,60.37,10778.0,58.2919,58.3016,58.263,58.3016,10778.0
2024-10-23 12:30:00,60.37,60.38,60.32,60.38,18185.0,58.3016,58.3113,58.2533,58.3113,18185.0
2024-10-23 12:35:00,60.39,60.42,60.38,60.39,5372.0,58.3209,58.3499,58.3113,58.3209,5372.0
2024-10-23 12:40:00,60.39,60.42,60.38,60.39,10073.0,58.3209,58.3499,58.3113,58.3209,10073.0
2024-10-23 12:45:00,60.4,60.47,60.38,60.47,11015.0,58.3306,58.3982,58.3113,58.3982,11015.0
2024-10-23 12:50:00,60.47,60.5,60.45,60.49,8210.0,58.3982,58.4271,58.3789,58.4175,8210.0
2024-10-23 12:55:00,60.48,60.49,60.46,60.48,24252.0,58.4078,58.4175,58.3885,58.4078,24252.0
2024-10-23 13:00:00,60.49,60.57,60.49,60.54,20636.0,58.4175,58.4947,58.4175,58.4658,20636.0
2024-10-23 13:05:00,60.54,60.55,60.5,60.51,8296.0,58.4658,58.4754,58.4271,58.4368,8296.0
2024-10-23 13:10:00,60.51,60.54,60.48,60.53,9088.0,58.4368,58.4658,58.4078,58.4561,9088.0
2024-10-23 13:15:00,60.54,60.55,60.52,60.54,11956.0,58.4658,58.4754,58.4465,58.4658,11956.0
2024-10-23 13:20:00,60.54,60.55,60.49,60.5,10598.0,58.4658,58.4754,58.4175,58.4271,10598.0
2024-10-23 13:25:00,60.51,60.51,60.45,60.47,9127.0,58.4368,58.4368,58.3789,58.3982,9127.0
2024-10-23 13:30:00,60.47,60.47,60.42,60.43,11140.0,58.3982,58.3982,58.3499,58.3595,11140.0
2024-10-23 13:35:00,60.44,60.48,60.43,60.47,11877.0,58.3692,58.4078,58.3595,58.3982,11877.0
2024-10-23 13:40:00,60.47,60.53,60.46,60.52,12288.0,58.3982,58.4561,58.3885,58.4465,12288.0
2024-10-23 13:45:00,60.53,60.55,60.51,60.54,11207.0,58.4561,58.4754,58.4368,58.4658,11207.0
2024-10-23 13:50:00,60.54,60.62,60.53,60.59,22003.0,58.4658,58.543,58.4561,58.5141,22003.0
2024-10-23 13:55:00,60.59,60.67,60.59,60.66,27591.0,58.5141,58.5913,58.5141,58.5817,27591.0
2024-10-23 14:00:00,60.67,60.67,60.55,60.55,13813.0,58.5913,58.5913,58.4754,58.4754,13813.0
2024-10-23 14:05:00,60.56,60.62,60.54,60.6,7683.0,58.4851,58.543,58.4658,58.5237,7683.0
2024-10-23 14:10:00,60.59,60.59,60.53,60.55,11319.0,58.5141,58.5141,58.4561,58.4754,11319.0
2024-10-23 14:15:00,60.56,60.56,60.49,60.52,14336.0,58.4851,58.4851,58.4175,58.4465,14336.0
2024-10-23 14:20:00,60.52,60.63,60.52,60.62,11808.0,58.4465,58.5527,58.4465,58.543,11808.0
2024-10-23 14:25:00,60.61,60.66,60.59,60.66,13531.0,58.5334,58.5817,58.5141,58.5817,13531.0
2024-10-23 14:30:00,60.66,60.73,60.64,60.73,14447.0,58.5817,58.6493,58.5623,58.6493,14447.0
2024-10-23 14:35:00,60.72,60.76,60.72,60.74,29760.0,58.6396,58.6782,58.6396,58.6589,29760.0
2024-10-23 14:40:00,60.75,60.78,60.73,60.76,20619.0,58.6686,58.6976,58.6493,58.6782,20619.0
2024-10-23 14:45:00,60.77,60.79,60.76,60.78,15071.0,58.6879,58.7072,58.6782,58.6976,15071.0
2024-10-23 14:50:00,60.77,60.82,60.77,60.81,17986.0,58.6879,58.7362,58.6879,58.7265,17986.0
2024-10-23 14:55:00,60.82,60.86,60.81,60.85,21179.0,58.7362,58.7748,58.7265,58.7652,21179.0
2024-10-23 15:00:00,60.84,60.87,60.81,60.87,9896.0,58.7555,58.7845,58.7265,58.7845,9896.0
2024-10-23 15:05:00,60.86,60.87,60.76,60.77,26719.0,58.7748,58.7845,58.6782,58.6879,26719.0
2024-10-23 15:10:00,60.77,60.77,60.72,60.75,17308.0,58.6879,58.6879,58.6396,58.6686,17308.0
2024-10-23 15:15:00,60.75,60.76,60.72,60.76,14272.0,58.6686,58.6782,58.6396,58.6782,14272.0
2024-10-23 15:20:00,60.76,60.79,60.72,60.73,16964.0,58.6782,58.7072,58.6396,58.6493,16964.0
2024-10-23 15:25:00,60.72,60.72,60.68,60.69,20542.0,58.6396,58.6396,58.601,58.6106,20542.0
2024-10-23 15:30:00,60.69,60.76,60.69,60.73,22544.0,58.6106,58.6782,58.6106,58.6493,22544.0
2024-10-23 15:35:00,60.73,60.74,60.69,60.7,22896.0,58.6493,58.6589,58.6106,58.6203,22896.0
2024-10-23 15:40:00,60.7,60.74,60.68,60.73,19647.0,58.6203,58.6589,58.601,58.6493,19647.0
2024-10-23 15:45:00,60.73,60.74,60.72,60.73,41451.0,58.6493,58.6589,58.6396,58.6493,41451.0
2024-10-23 15:50:00,60.73,60.81,60.7,60.8,91328.0,58.6493,58.7265,58.6203,58.7169,91328.0
2024-10-23 15:55:00,60.8,60.93,60.8,60.93,306894.0,58.7169,58.8424,58.7169,58.8424,306894.0
2024-10-24 09:30:00,60.94,61.02,60.67,60.95,64969.0,58.8521,58.9293,58.5913,58.8617,64969.0
2024-10-24 09:35:00,60.96,61.06,60.9,60.99,15862.0,58.8714,58.968,58.8134,58.9004,15862.0
2024-10-24 09:40:00,61.0,61.1,60.96,61.07,13614.0,58.91,59.0066,58.8714,58.9776,13614.0
2024-10-24 09:45:00,61.08,61.25,60.92,61.14,49291.0,58.9873,59.1514,58.8328,59.0452,49291.0
2024-10-24 09:50:00,61.18,61.18,60.82,60.93,40824.0,59.0838,59.0838,58.7362,58.8424,40824.0
2024-10-24 09:55:00,60.96,61.08,60.95,61.05,12333.0,58.8714,58.9873,58.8617,58.9583,12333.0
2024-10-24 10:00:00,61.05,61.08,60.97,61.06,48387.0,58.9583,58.9873,58.881,58.968,48387.0
2024-10-24 10:05:00,61.04,61.06,60.99,61.0,24963.0,58.9486,58.968,58.9004,58.91,24963.0
2024-10-24 10:10:00,61.03,61.04,60.91,60.92,34770.0,58.939,58.9486,58.8231,58.8328,34770.0
2024-10-24 10:15:00,60.91,61.0,60.83,60.99,13429.0,58.8231,58.91,58.7458,58.9004,13429.0
2024-10-24 10:20:00,60.98,61.06,60.97,61.05,10981.0,58.8907,58.968,58.881,58.9583,10981.0
2024-10-24 10:25:00,61.05,61.14,61.03,61.14,16297.0,58.9583,59.0452,58.939,59.0452,16297.0
2024-10-24 10:30:00,61.13,61.14,61.08,61.12,12093.0,59.0356,59.0452,58.9873,59.0259,12093.0
2024-10-24 10:35:00,61.13,61.16,61.07,61.13,10114.0,59.0356,59.0645,58.9776,59.0356,10114.0
2024-10-24 10:40:00,61.13,61.19,61.09,61.14,21659.0,59.0356,59.0935,58.9969,59.0452,21659.0
2024-10-24 10:45:00,61.13,61.2,61.09,61.18,23512.0,59.0356,59.1032,58.9969,59.0838,23512.0
2024-10-24 10:50:00,61.18,61.24,61.16,61.23,26606.0,59.0838,59.1418,59.0645,59.1321,26606.0
2024-10-24 10:55:00,61.25,61.26,61.16,61.19,18682.0,59.1514,59.1611,59.0645,59.0935,18682.0
2024-10-24 11:00:00,61.17,61.18,61.01,61.09,18212.0,59.0742,59.0838,58.9197,58.9969,18212.0
2024-10-24 11:05:00,61.08,61.11,61.06,61.08,14312.0,58.9873,59.0162,58.968,58.9873,14312.0
2024-10-24 11:10:00,61.09,61.13,61.06,61.08,18361.0,58.9969,59.0356,58.968,58.9873,18361.0
2024-10-24 11:15:00,61.09,61.13,61.08,61.12,6801.0,58.9969,59.0356,58.9873,59.0259,6801.0
2024-10-24 11:20:00,61.13,61.17,61.08,61.09,16761.0,59.0356,59.0742,58.9873,58.9969,16761.0
2024-10-24 11:25:00,61.09,61.1,61.05,61.06,10493.0,58.9969,59.0066,58.9583,58.968,10493.0
2024-10-24 11:30:00,61.07,61.08,60.94,60.98,21692.0,58.9776,58.9873,58.8521,58.8907,21692.0
2024-10-24 11:35:00,60.97,61.0,60.9,60.91,23425.0,58.881,58.91,58.8134,58.8231,23425.0
2024-10-24 11:40:00,60.91,60.91,60.85,60.87,20163.0,58.8231,58.8231,58.7652,58.7845,20163.0
2024-10-24 11:45:00,60.87,60.89,60.84,60.84,16389.0,58.7845,58.8038,58.7555,58.7555,16389.0
2024-10-24 11:50:00,60.85,60.86,60.81,60.84,23355.0,58.7652,58.7748,58.7265,58.7555,23355.0
2024-10-24 11:55:00,60.85,60.89,60.75,60.75,10516.0,58.7652,58.8038,58.6686,58.6686,10516.0
2024-10-24 12:00:00,60.73,60.77,60.69,60.77,8052.0,58.6493,58.6879,58.6106,58.6879,8052.0
2024-10-24 12:05:00,60.79,60.91,60.78,60.91,22534.0,58.7072,58.8231,58.6976,58.8231,22534.0
2024-10-24 12:10:00,60.91,60.94,60.88,60.93,17073.0,58.8231,58.8521,58.7941,58.8424,17073.0
2024-10-24 12:15:00,60.93,60.93,60.86,60.89,13961.0,58.8424,58.8424,58.7748,58.8038,13961.0
2024-10-24 12:20:00,60.89,60.9,60.85,60.88,19566.0,58.8038,58.8134,58.7652,58.7941,19566.0
2024-10-24 12:25:00,60.88,60.9,60.85,60.88,32513.0,58.7941,58.8134,58.7652,58.7941,32513.0
2024-10-24 12:30:00,60.87,60.94,60.86,60.94,13007.0,58.7845,58.8521,58.7748,58.8521,13007.0
2024-10-24 12:35:00,60.95,60.96,60.93,60.96,11343.0,58.8617,58.8714,58.8424,58.8714,11343.0
2024-10-24 12:40:00,60.95,60.95,60.92,60.92,7528.0,58.8617,58.8617,58.8328,58.8328,7528.0
2024-10-24 12:45:00,60.92,60.95,60.86,60.9,19834.0,58.8328,58.8617,58.7748,58.8134,19834.0
2024-10-24 12:50:00,60.91,60.92,60.85,60.86,13718.0,58.8231,58.8328,58.7652,58.7748,13718.0
2024-10-24 12:55:00,60.87,60.93,60.86,60.89,11021.0,58.7845,58.8424,58.7748,58.8038,11021.0
2024-10-24 13:00:00,60.89,60.9,60.85,60.88,13323.0,58.8038,58.8134,58.7652,58.7941,13323.0
2024-10-24 13:05:00,60.87,60.87,60.81,60.84,9179.0,58.7845,58.7845,58.7265,58.7555,9179.0
2024-10-24 13:10:00,60.84,60.86,60.82,60.86,8984.0,58.7555,58.7748,58.7362,58.7748,8984.0
2024-10-24 13:15:00,60.86,60.89,60.83,60.83,12651.0,58.7748,58.8038,58.7458,58.7458,12651.0
2024-10-24 13:20:00,60.84,60.87,60.82,60.87,9177.0,58.7555,58.7845,58.7362,58.7845,9177.0
2024-10-24 13:25:00,60.88,60.88,60.84,60.85,14663.0,58.7941,58.7941,58.7555,58.7652,14663.0
2024-10-24 13:30:00,60.85,60.85,60.77,60.78,11240.0,58.7652,58.7652,58.6879,58.6976,11240.0
2024-10-24 13:35:00,60.77,60.81,60.73,60.75,38920.0,58.6879,58.7265,58.6493,58.6686,38920.0
2024-10-24 13:40:00,60.74,60.84,60.73,60.83,68614.0,58.6589,58.7555,58.6493,58.7458,68614.0
2024-10-24 13:45:00,60.83,60.83,60.78,60.83,13038.0,58.7458,58.7458,58.6976,58.7458,13038.0
2024-10-24 13:50:00,60.83,60.84,60.78,60.79,14648.0,58.7458,58.7555,58.6976,58.7072,14648.0
2024-10-24 13:55:00,60.79,60.81,60.71,60.75,48168.0,58.7072,58.7265,58.63,58.6686,48168.0
2024-10-24 14:00:00,60.75,60.75,60.69,60.72,13947.0,58.6686,58.6686,58.6106,58.6396,13947.0
2024-10-24 14:05:00,60.72,60.74,60.69,60.73,15839.0,58.6396,58.6589,58.6106,58.6493,15839.0
2024-10-24 14:10:00,60.73,60.76,60.71,60.74,7132.0,58.6493,58.6782,58.63,58.6589,7132.0
2024-10-24 14:15:00,60.73,60.75,60.71,60.71,11589.0,58.6493,58.6686,58.63,58.63,11589.0
2024-10-24 14:20:00,60.71,60.74,60.67,60.68,13164.0,58.63,58.6589,58.5913,58.601,13164.0
2024-10-24 14:25:00,60.67,60.67,60.62,60.63,14193.0,58.5913,58.5913,58.543,58.5527,14193.0
2024-10-24 14:30:00,60.64,60.66,60.59,60.63,10674.0,58.5623,58.5817,58.5141,58.5527,10674.0
2024-10-24 14:35:00,60.63,60.64,60.61,60.64,5154.0,58.5527,58.5623,58.5334,58.5623,5154.0
2024-10-24 14:40:00,60.64,60.66,60.62,60.65,4841.0,58.5623,58.5817,58.543,58.572,4841.0
2024-10-24 14:45:00,60.64,60.65,60.59,60.59,6774.0,58.5623,58.572,58.5141,58.5141,6774.0
2024-10-24 14:50:00,60.6,60.63,60.59,60.6,11611.0,58.5237,58.5527,58.5141,58.5237,11611.0
2024-10-24 14:55:00,60.59,60.63,60.57,60.61,9317.0,58.5141,58.5527,58.4947,58.5334,9317.0
2024-10-24 15:00:00,60.6,60.62,60.57,60.58,8377.0,58.5237,58.543,58.4947,58.5044,8377.0
2024-10-24 15:05:00,60.58,60.62,60.53,60.61,16480.0,58.5044,58.543,58.4561,58.5334,16480.0
2024-10-24 15:10:00,60.61,60.72,60.61,60.69,7625.0,58.5334,58.6396,58.5334,58.6106,7625.0
2024-10-24 15:15:00,60.69,60.72,60.67,60.69,16020.0,58.6106,58.6396,58.5913,58.6106,16020.0
2024-10-24 15:20:00,60.7,60.71,60.67,60.67,10282.0,58.6203,58.63,58.5913,58.5913,10282.0
2024-10-24 15:25:00,60.67,60.75,60.67,60.73,17052.0,58.5913,58.6686,58.5913,58.6493,17052.0
2024-10-24 15:30:00,60.73,60.76,60.71,60.72,16106.0,58.6493,58.6782,58.63,58.6396,16106.0
2024-10-24 15:35:00,60.72,60.73,60.65,60.66,16866.0,58.6396,58.6493,58.572,58.5817,16866.0
2024-10-24 15:40:00,60.67,60.7,60.63,60.68,37736.0,58.5913,58.6203,58.5527,58.601,37736.0
2024-10-24 15:45:00,60.67,60.74,60.66,60.73,23778.0,58.5913,58.6589,58.5817,58.6493,23778.0
2024-10-24 15:50:00,60.73,60.76,60.69,60.76,42286.0,58.6493,58.6782,58.6106,58.6782,42286.0
2024-10-24 15:55:00,60.76,60.82,60.73,60.78,170354.0,58.6782,58.7362,58.6493,58.6976,170354.0
2024-10-25 09:30:00,61.0,61.16,60.85,60.85,65296.0,58.91,59.0645,58.7652,58.7652,65296.0
2024-10-25 09:35:00,60.83,60.83,60.64,60.69,18765.0,58.7458,58.7458,58.5623,58.6106,18765.0
2024-10-25 09:40:00,60.68,60.74,60.52,60.52,24122.0,58.601,58.6589,58.4465,58.4465,24122.0
2024-10-25 09:45:00,60.53,60.63,60.49,60.52,29321.0,58.4561,58.5527,58.4175,58.4465,29321.0
2024-10-25 09:50:00,60.51,60.61,60.49,60.54,27549.0,58.4368,58.5334,58.4175,58.4658,27549.0
2024-10-25 09:55:00,60.56,60.59,60.47,60.54,25569.0,58.4851,58.5141,58.3982,58.4658,25569.0
2024-10-25 10:00:00,60.55,60.66,60.5,60.55,23144.0,58.4754,58.5817,58.4271,58.4754,23144.0
2024-10-25 10:05:00,60.55,60.57,60.47,60.47,30390.0,58.4754,58.4947,58.3982,58.3982,30390.0
2024-10-25 10:10:00,60.46,60.52,60.42,60.47,19376.0,58.3885,58.4465,58.3499,58.3982,19376.0
2024-10-25 10:15:00,60.48,60.51,60.42,60.43,31388.0,58.4078,58.4368,58.3499,58.3595,31388.0
2024-10-25 10:20:00,60.43,60.43,60.29,60.3,27529.0,58.3595,58.3595,58.2243,58.234,27529.0
2024-10-25 10:25:00,60.31,60.33,60.15,60.16,27542.0,58.2437,58.263,58.0891,58.0988,27542.0
2024-10-25 10:30:00,60.16,60.16,60.04,60.16,29476.0,58.0988,58.0988,57.9829,58.0988,29476.0
2024-10-25 10:35:00,60.15,60.2,60.11,60.15,38297.0,58.0891,58.1374,58.0505,58.0891,38297.0
2024-10-25 10:40:00,60.15,60.24,60.14,60.23,18825.0,58.0891,58.1761,58.0795,58.1664,18825.0
2024-10-25 10:45:00,60.22,60.25,60.17,60.18,13613.0,58.1567,58.1857,58.1085,58.1181,13613.0
2024-10-25 10:50:00,60.17,60.23,60.15,60.19,13152.0,58.1085,58.1664,58.0891,58.1278,13152.0
2024-10-25 10:55:00,60.2,60.23,60.16,60.18,13825.0,58.1374,58.1664,58.0988,58.1181,13825.0
2024-10-25 11:00:00,60.18,60.32,60.17,60.2,42971.0,58.1181,58.2533,58.1085,58.1374,42971.0
2024-10-25 11:05:00,60.2,60.22,60.16,60.19,38168.0,58.1374,58.1567,58.0988,58.1278,38168.0
2024-10-25 11:10:00,60.19,60.2,60.1,60.11,20119.0,58.1278,58.1374,58.0408,58.0505,20119.0
2024-10-25 11:15:00,60.11,60.11,60.04,60.05,10179.0,58.0505,58.0505,57.9829,57.9926,10179.0
2024-10-25 11:20:00,60.04,60.06,60.02,60.03,20163.0,57.9829,58.0022,57.9636,57.9732,20163.0
2024-10-25 11:25:00,60.03,60.06,60.0,60.02,17135.0,57.9732,58.0022,57.9443,57.9636,17135.0
2024-10-25 11:30:00,60.01,60.02,59.94,59.95,22839.0,57.9539,57.9636,57.8863,57.896,22839.0
2024-10-25 11:35:00,59.95,59.97,59.85,59.87,14825.0,57.896,57.9153,57.7994,57.8187,14825.0
2024-10-25 11:40:00,59.87,59.87,59.8,59.86,15325.0,57.8187,57.8187,57.7511,57.8091,15325.0
2024-10-25 11:45:00,59.87,59.89,59.83,59.89,11448.0,57.8187,57.838,57.7801,57.838,11448.0
2024-10-25 11:50:00,59.89,59.9,59.84,59.85,16096.0,57.838,57.8477,57.7898,57.7994,16096.0
2024-10-25 11:55:00,59.85,59.91,59.84,59.9,13131.0,57.7994,57.8574,57.7898,57.8477,13131.0
2024-10-25 12:00:00,59.91,59.91,59.8,59.81,24554.0,57.8574,57.8574,57.7511,57.7608,24554.0
2024-10-25 12:05:00,59.82,59.83,59.79,59.79,15710.0,57.7704,57.7801,57.7415,57.7415,15710.0
2024-10-25 12:10:00,59.78,59.85,59.77,59.79,16884.0,57.7318,57.7994,57.7222,57.7415,16884.0
2024-10-25 12:15:00,59.8,59.82,59.78,59.8,17497.0,57.7511,57.7704,57.7318,57.7511,17497.0
2024-10-25 12:20:00,59.79,59.82,59.79,59.81,18003.0,57.7415,57.7704,57.7415,57.7608,18003.0
2024-10-25 12:25:00,59.81,59.86,59.8,59.86,37421.0,57.7608,57.8091,57.7511,57.8091,37421.0
2024-10-25 12:30:00,59.86,59.87,59.83,59.86,17966.0,57.8091,57.8187,57.7801,57.8091,17966.0
2024-10-25 12:35:00,59.85,59.89,59.83,59.86,28290.0,57.7994,57.838,57.7801,57.8091,28290.0
2024-10-25 12:40:00,59.86,59.89,59.84,59.87,15638.0,57.8091,57.838,57.7898,57.8187,15638.0
2024-10-25 12:45:00,59.87,59.9,59.85,59.85,13908.0,57.8187,57.8477,57.7994,57.7994,13908.0
2024-10-25 12:50:00,59.84,59.85,59.81,59.84,27004.0,57.7898,57.7994,57.7608,57.7898,27004.0
2024-10-25 12:55:00,59.84,59.86,59.82,59.84,19980.0,57.7898,57.8091,57.7704,57.7898,19980.0
2024-10-25 13:00:00,59.84,59.85,59.78,59.79,37478.0,57.7898,57.7994,57.7318,57.7415,37478.0
2024-10-25 13:05:00,59.79,59.81,59.74,59.75,34883.0,57.7415,57.7608,57.6932,57.7028,34883.0
2024-10-25 13:10:00,59.75,59.78,59.71,59.73,24000.0,57.7028,57.7318,57.6642,57.6835,24000.0
2024-10-25 13:15:00,59.73,59.8,59.72,59.75,21344.0,57.6835,57.7511,57.6739,57.7028,21344.0
2024-10-25 13:20:00,59.75,59.78,59.74,59.77,9883.0,57.7028,57.7318,57.6932,57.7222,9883.0
2024-10-25 13:25:00,59.76,59.78,59.73,59.77,9443.0,57.7125,57.7318,57.6835,57.7222,9443.0
2024-10-25 13:30:00,59.78,59.78,59.72,59.75,8534.0,57.7318,57.7318,57.6739,57.7028,8534.0
2024-10-25 13:35:00,59.75,59.75,59.71,59.72,16393.0,57.7028,57.7028,57.6642,57.6739,16393.0
2024-10-25 13:40:00,59.72,59.74,59.66,59.7,16594.0,57.6739,57.6932,57.6159,57.6546,16594.0
2024-10-25 13:45:00,59.7,59.75,59.67,59.73,13555.0,57.6546,57.7028,57.6256,57.6835,13555.0
2024-10-25 13:50:00,59.73,59.79,59.72,59.78,12623.0,57.6835,57.7415,57.6739,57.7318,12623.0
2024-10-25 13:55:00,59.79,59.79,59.7,59.73,10302.0,57.7415,57.7415,57.6546,57.6835,10302.0
2024-10-25 14:00:00,59.72,59.77,59.69,59.71,25019.0,57.6739,57.7222,57.6449,57.6642,25019.0
2024-10-25 14:05:00,59.7,59.7,59.58,59.61,24174.0,57.6546,57.6546,57.5387,57.5676,24174.0
2024-10-25 14:10:00,59.6,59.6,59.52,59.56,17022.0,57.558,57.558,57.4807,57.5194,17022.0
2024-10-25 14:15:00,59.57,59.58,59.49,59.53,21030.0,57.529,57.5387,57.4517,57.4904,21030.0
2024-10-25 14:20:00,59.52,59.71,59.52,59.71,133359.0,57.4807,57.6642,57.4807,57.6642,133359.0
2024-10-25 14:25:00,59.7,59.75,59.68,59.74,22912.0,57.6546,57.7028,57.6352,57.6932,22912.0
2024-10-25 14:30:00,59.74,59.75,59.72,59.74,10135.0,57.6932,57.7028,57.6739,57.6932,10135.0
2024-10-25 14:35:00,59.73,59.79,59.71,59.77,15900.0,57.6835,57.7415,57.6642,57.7222,15900.0
2024-10-25 14:40:00,59.77,59.79,59.74,59.78,8477.0,57.7222,57.7415,57.6932,57.7318,8477.0
2024-10-25 14:45:00,59.79,59.8,59.73,59.78,36680.0,57.7415,57.7511,57.6835,57.7318,36680.0
2024-10-25 14:50:00,59.78,59.79,59.71,59.74,12209.0,57.7318,57.7415,57.6642,57.6932,12209.0
2024-10-25 14:55:00,59.73,59.78,59.72,59.78,14652.0,57.6835,57.7318,57.6739,57.7318,14652.0
2024-10-25 15:00:00,59.78,59.79,59.75,59.76,11347.0,57.7318,57.7415,57.7028,57.7125,11347.0
2024-10-25 15:05:00,59.76,59.78,59.71,59.73,12075.0,57.7125,57.7318,57.6642,57.6835,12075.0
2024-10-25 15:10:00,59.72,59.73,59.64,59.65,12771.0,57.6739,57.6835,57.5966,57.6063,12771.0
2024-10-25 15:15:00,59.65,59.74,59.65,59.71,17537.0,57.6063,57.6932,57.6063,57.6642,17537.0
2024-10-25 15:20:00,59.7,59.71,59.65,59.66,12021.0,57.6546,57.6642,57.6063,57.6159,12021.0
2024-10-25 15:25:00,59.66,59.68,59.63,59.65,25080.0,57.6159,57.6352,57.587,57.6063,25080.0
2024-10-25 15:30:00,59.64,59.65,59.59,59.61,23289.0,57.5966,57.6063,57.5483,57.5676,23289.0
2024-10-25 15:35:00,59.61,59.65,59.61,59.61,37243.0,57.5676,57.6063,57.5676,57.5676,37243.0
2024-10-25 15:40:00,59.62,59.62,59.54,59.56,42354.0,57.5773,57.5773,57.5,57.5194,42354.0
2024-10-25 15:45:00,59.56,59.64,59.54,59.62,46348.0,57.5194,57.5966,57.5,57.5773,46348.0
2024-10-25 15:50:00,59.61,59.66,59.58,59.6,95692.0,57.5676,57.6159,57.5387,57.558,95692.0
2024-10-25 15:55:00,59.6,59.63,59.54,59.56,282886.0,57.558,57.587,57.5,57.5194,282886.0
2024-10-28 09:30:00,59.92,60.22,59.74,60.11,72556.0,57.867,58.1567,57.6932,58.0505,72556.0
2024-10-28 09:35:00,60.17,60.32,60.09,60.09,9668.0,58.1085,58.2533,58.0312,58.0312,9668.0
2024-10-28 09:40:00,60.09,60.33,60.04,60.3,19315.0,58.0312,58.263,57.9829,58.234,19315.0
2024-10-28 09:45:00,60.31,60.32,60.15,60.25,20583.0,58.2437,58.2533,58.0891,58.1857,20583.0
2024-10-28 09:50:00,60.25,60.28,60.16,60.23,16783.0,58.1857,58.2147,58.0988,58.1664,16783.0
2024-10-28 09:55:00,60.23,60.26,60.18,60.18,12122.0,58.1664,58.1954,58.1181,58.1181,12122.0
2024-10-28 10:00:00,60.19,60.21,60.06,60.14,16939.0,58.1278,58.1471,58.0022,58.0795,16939.0
2024-10-28 10:05:00,60.13,60.17,60.06,60.07,20857.0,58.0698,58.1085,58.0022,58.0119,20857.0
2024-10-28 10:10:00,60.08,60.19,60.08,60.18,10001.0,58.0215,58.1278,58.0215,58.1181,10001.0
2024-10-28 10:15:00,60.17,60.17,60.1,60.13,12073.0,58.1085,58.1085,58.0408,58.0698,12073.0
2024-10-28 10:20:00,60.14,60.14,60.07,60.14,17852.0,58.0795,58.0795,58.0119,58.0795,17852.0
2024-10-28 10:25:00,60.12,60.2,60.12,60.18,12296.0,58.0602,58.1374,58.0602,58.1181,12296.0
2024-10-28 10:30:00,60.18,60.18,60.05,60.1,12069.0,58.1181,58.1181,57.9926,58.0408,12069.0
2024-10-28 10:35:00,60.1,60.12,59.98,59.99,21948.0,58.0408,58.0602,57.925,57.9346,21948.0
2024-10-28 10:40:00,59.99,60.0,59.88,59.98,11994.0,57.9346,57.9443,57.8284,57.925,11994.0
2024-10-28 10:45:00,59.95,59.99,59.94,59.97,15853.0,57.896,57.9346,57.8863,57.9153,15853.0
2024-10-28 10:50:00,59.97,60.01,59.94,59.95,11071.0,57.9153,57.9539,57.8863,57.896,11071.0
2024-10-28 10:55:00,59.95,60.0,59.93,59.94,10236.0,57.896,57.9443,57.8767,57.8863,10236.0
2024-10-28 11:00:00,59.94,60.01,59.9,59.97,10929.0,57.8863,57.9539,57.8477,57.9153,10929.0
2024-10-28 11:05:00,59.98,60.03,59.97,60.0,8319.0,57.925,57.9732,57.9153,57.9443,8319.0
2024-10-28 11:10:00,60.01,60.06,60.0,60.04,9774.0,57.9539,58.0022,57.9443,57.9829,9774.0
2024-10-28 11:15:00,60.05,60.07,60.02,60.07,9643.0,57.9926,58.0119,57.9636,58.0119,9643.0
2024-10-28 11:20:00,60.08,60.13,60.07,60.08,9003.0,58.0215,58.0698,58.0119,58.0215,9003.0
2024-10-28 11:25:00,60.08,60.08,60.01,60.03,10631.0,58.0215,58.0215,57.9539,57.9732,10631.0
2024-10-28 11:30:00,60.01,60.01,59.94,59.97,10560.0,57.9539,57.9539,57.8863,57.9153,10560.0
2024-10-28 11:35:00,59.98,59.98,59.93,59.95,7499.0,57.925,57.925,57.8767,57.896,7499.0
2024-10-28 11:40:00,59.95,59.97,59.92,59.96,6814.0,57.896,57.9153,57.867,57.9056,6814.0
2024-10-28 11:45:00,59.95,59.97,59.93,59.94,5814.0,57.896,57.9153,57.8767,57.8863,5814.0
2024-10-28 11:50:00,59.94,60.04,59.94,60.03,11140.0,57.8863,57.9829,57.8863,57.9732,11140.0
2024-10-28 11:55:00,60.02,60.07,60.01,60.04,8091.0,57.9636,58.0119,57.9539,57.9829,8091.0
2024-10-28 12:00:00,60.02,60.04,60.0,60.01,3980.0,57.9636,57.9829,57.9443,57.9539,3980.0
2024-10-28 12:05:00,60.0,60.03,60.0,60.01,6851.0,57.9443,57.9732,57.9443,57.9539,6851.0
2024-10-28 12:10:00,60.01,60.06,59.99,60.0,21846.0,57.9539,58.0022,57.9346,57.9443,21846.0
2024-10-28 12:15:00,59.98,60.03,59.95,59.96,16474.0,57.925,57.9732,57.896,57.9056,16474.0
2024-10-28 12:20:00,59.96,59.97,59.89,59.91,28144.0,57.9056,57.9153,57.838,57.8574,28144.0
2024-10-28 12:25:00,59.93,59.94,59.9,59.91,4742.0,57.8767,57.8863,57.8477,57.8574,4742.0
2024-10-28 12:30:00,59.9,59.93,59.88,59.89,6698.0,57.8477,57.8767,57.8284,57.838,6698.0
2024-10-28 12:35:00,59.9,59.93,59.87,59.93,7103.0,57.8477,57.8767,57.8187,57.8767,7103.0
2024-10-28 12:40:00,59.93,59.99,59.92,59.97,8412.0,57.8767,57.9346,57.867,57.9153,8412.0
2024-10-28 12:45:00,59.97,59.97,59.9,59.94,9675.0,57.9153,57.9153,57.8477,57.8863,9675.0
2024-10-28 12:50:00,59.94,59.96,59.92,59.95,7703.0,57.8863,57.9056,57.867,57.896,7703.0
2024-10-28 12:55:00,59.95,59.96,59.93,59.93,6331.0,57.896,57.9056,57.8767,57.8767,6331.0
2024-10-28 13:00:00,59.94,59.97,59.93,59.94,5801.0,57.8863,57.9153,57.8767,57.8863,5801.0
2024-10-28 13:05:00,59.95,59.97,59.93,59.95,7799.0,57.896,57.9153,57.8767,57.896,7799.0
2024-10-28 13:10:00,59.95,60.01,59.93,60.0,50476.0,57.896,57.9539,57.8767,57.9443,50476.0
2024-10-28 13:15:00,60.01,60.04,60.01,60.03,7162.0,57.9539,57.9829,57.9539,57.9732,7162.0
2024-10-28 13:20:00,60.04,60.05,60.02,60.03,4276.0,57.9829,57.9926,57.9636,57.9732,4276.0
2024-10-28 13:25:00,60.02,60.04,60.01,60.04,17740.0,57.9636,57.9829,57.9539,57.9829,17740.0
2024-10-28 13:30:00,60.03,60.09,60.03,60.09,9677.0,57.9732,58.0312,57.9732,58.0312,9677.0
2024-10-28 13:35:00,60.09,60.14,60.07,60.11,20672.0,58.0312,58.0795,58.0119,58.0505,20672.0
2024-10-28 13:40:00,60.1,60.15,60.07,60.15,10918.0,58.0408,58.0891,58.0119,58.0891,10918.0
2024-10-28 13:45:00,60.16,60.17,60.12,60.13,8302.0,58.0988,58.1085,58.0602,58.0698,8302.0
2024-10-28 13:50:00,60.13,60.13,60.1,60.12,9956.0,58.0698,58.0698,58.0408,58.0602,9956.0
2024-10-28 13:55:00,60.11,60.15,60.09,60.13,25682.0,58.0505,58.0891,58.0312,58.0698,25682.0
2024-10-28 14:00:00,60.13,60.16,60.11,60.16,10858.0,58.0698,58.0988,58.0505,58.0988,10858.0
2024-10-28 14:05:00,60.15,60.18,60.14,60.14,10212.0,58.0891,58.1181,58.0795,58.0795,10212.0
2024-10-28 14:10:00,60.14,60.15,60.12,60.13,10170.0,58.0795,58.0891,58.0602,58.0698,10170.0
2024-10-28 14:15:00,60.13,60.17,60.13,60.16,13773.0,58.0698,58.1085,58.0698,58.0988,13773.0
2024-10-28 14:20:00,60.17,60.17,60.12,60.13,9955.0,58.1085,58.1085,58.0602,58.0698,9955.0
2024-10-28 14:25:00,60.13,60.14,60.11,60.13,20820.0,58.0698,58.0795,58.0505,58.0698,20820.0
2024-10-28 14:30:00,60.13,60.14,60.1,60.11,20698.0,58.0698,58.0795,58.0408,58.0505,20698.0
2024-10-28 14:35:00,60.1,60.15,60.1,60.15,24038.0,58.0408,58.0891,58.0408,58.0891,24038.0
2024-10-28 14:40:00,60.15,60.18,60.14,60.15,20342.0,58.0891,58.1181,58.0795,58.0891,20342.0
2024-10-28 14:45:00,60.15,60.16,60.12,60.15,73997.0,58.0891,58.0988,58.0602,58.0891,73997.0
2024-10-28 14:50:00,60.15,60.22,60.14,60.18,26563.0,58.0891,58.1567,58.0795,58.1181,26563.0
2024-10-28 14:55:00,60.17,60.18,60.14,60.15,17770.0,58.1085,58.1181,58.0795,58.0891,17770.0
2024-10-28 15:00:00,60.15,60.21,60.14,60.2,23777.0,58.0891,58.1471,58.0795,58.1374,23777.0
2024-10-28 15:05:00,60.2,60.21,60.18,60.2,24225.0,58.1374,58.1471,58.1181,58.1374,24225.0
2024-10-28 15:10:00,60.2,60.29,60.19,60.29,39744.0,58.1374,58.2243,58.1278,58.2243,39744.0
2024-10-28 15:15:00,60.29,60.31,60.27,60.3,22540.0,58.2243,58.2437,58.205,58.234,22540.0
2024-10-28 15:20:00,60.3,60.39,60.3,60.36,41821.0,58.234,58.3209,58.234,58.2919,41821.0
2024-10-28 15:25:00,60.37,60.39,60.33,60.34,29693.0,58.3016,58.3209,58.263,58.2726,29693.0
2024-10-28 15:30:00,60.34,60.35,60.27,60.31,28302.0,58.2726,58.2823,58.205,58.2437,28302.0
2024-10-28 15:35:00,60.32,60.34,60.3,60.34,31828.0,58.2533,58.2726,58.234,58.2726,31828.0
2024-10-28 15:40:00,60.34,60.36,60.33,60.35,31934.0,58.2726,58.2919,58.263,58.2823,31934.0
2024-10-28 15:45:00,60.35,60.38,60.31,60.32,35373.0,58.2823,58.3113,58.2437,58.2533,35373.0
2024-10-28 15:50:00,60.31,60.32,60.23,60.24,96797.0,58.2437,58.2533,58.1664,58.1761,96797.0
2024-10-28 15:55:00,60.24,60.27,60.11,60.15,253217.0,58.1761,58.205,58.0505,58.0891,253217.0
2024-10-29 09:30:00,59.82,59.91,59.45,59.63,79282.0,57.7704,57.8574,57.4131,57.587,79282.0
2024-10-29 09:35:00,59.67,59.67,59.16,59.19,40358.0,57.6256,57.6256,57.1331,57.162,40358.0
2024-10-29 09:40:00,59.2,59.41,59.17,59.38,72686.0,57.1717,57.3745,57.1427,57.3455,72686.0
2024-10-29 09:45:00,59.38,59.38,59.18,59.19,66635.0,57.3455,57.3455,57.1524,57.162,66635.0
2024-10-29 09:50:00,59.19,59.23,59.09,59.16,69710.0,57.162,57.2007,57.0655,57.1331,69710.0
2024-10-29 09:55:00,59.16,59.22,58.98,58.98,42882.0,57.1331,57.191,56.9592,56.9592,42882.0
2024-10-29 10:00:00,58.97,59.05,58.84,58.87,124715.0,56.9496,57.0268,56.824,56.853,124715.0
2024-10-29 10:05:00,58.86,59.0,58.84,58.93,21166.0,56.8433,56.9785,56.824,56.9109,21166.0
2024-10-29 10:10:00,58.93,58.96,58.87,58.9,14129.0,56.9109,56.9399,56.853,56.882,14129.0
2024-10-29 10:15:00,58.9,59.01,58.83,58.97,15976.0,56.882,56.9882,56.8144,56.9496,15976.0
2024-10-29 10:20:00,58.97,59.07,58.86,59.06,15829.0,56.9496,57.0461,56.8433,57.0365,15829.0
2024-10-29 10:25:00,59.02,59.08,59.01,59.01,115124.0,56.9979,57.0558,56.9882,56.9882,115124.0
2024-10-29 10:30:00,59.02,59.15,59.0,59.12,19248.0,56.9979,57.1234,56.9785,57.0944,19248.0
2024-10-29 10:35:00,59.12,59.18,59.05,59.18,15356.0,57.0944,57.1524,57.0268,57.1524,15356.0
2024-10-29 10:40:00,59.16,59.17,59.08,59.15,23338.0,57.1331,57.1427,57.0558,57.1234,23338.0
2024-10-29 10:45:00,59.15,59.15,59.06,59.11,11010.0,57.1234,57.1234,57.0365,57.0848,11010.0
2024-10-29 10:50:00,59.12,59.12,59.0,59.01,10901.0,57.0944,57.0944,56.9785,56.9882,10901.0
2024-10-29 10:55:00,59.0,59.0,58.88,58.96,19226.0,56.9785,56.9785,56.8626,56.9399,19226.0
2024-10-29 11:00:00,58.95,59.11,58.95,59.11,12343.0,56.9303,57.0848,56.9303,57.0848,12343.0
2024-10-29 11:05:00,59.11,59.18,59.08,59.08,14092.0,57.0848,57.1524,57.0558,57.0558,14092.0
2024-10-29 11:10:00,59.06,59.06,59.0,59.05,20816.0,57.0365,57.0365,56.9785,57.0268,20816.0
2024-10-29 11:15:00,59.04,59.05,58.98,59.03,17106.0,57.0172,57.0268,56.9592,57.0075,17106.0
2024-10-29 11:20:00,59.03,59.11,59.01,59.04,18832.0,57.0075,57.0848,56.9882,57.0172,18832.0
2024-10-29 11:25:00,59.04,59.08,58.98,58.98,15987.0,57.0172,57.0558,56.9592,56.9592,15987.0
2024-10-29 11:30:00,58.98,59.05,58.96,58.98,13667.0,56.9592,57.0268,56.9399,56.9592,13667.0
2024-10-29 11:35:00,58.98,59.1,58.98,59.08,10558.0,56.9592,57.0751,56.9592,57.0558,10558.0
2024-10-29 11:40:00,59.08,59.08,58.98,59.03,8369.0,57.0558,57.0558,56.9592,57.0075,8369.0
2024-10-29 11:45:00,59.03,59.04,58.97,59.01,13258.0,57.0075,57.0172,56.9496,56.9882,13258.0
2024-10-29 11:50:00,59.01,59.01,58.91,58.94,16463.0,56.9882,56.9882,56.8916,56.9206,16463.0
2024-10-29 11:55:00,58.95,58.97,58.89,58.95,130039.0,56.9303,56.9496,56.8723,56.9303,130039.0
2024-10-29 12:00:00,58.96,59.03,58.93,59.01,10630.0,56.9399,57.0075,56.9109,56.9882,10630.0
2024-10-29 12:05:00,59.02,59.12,59.0,59.12,12132.0,56.9979,57.0944,56.9785,57.0944,12132.0
2024-10-29 12:10:00,59.12,59.15,59.1,59.13,13752.0,57.0944,57.1234,57.0751,57.1041,13752.0
2024-10-29 12:15:00,59.12,59.12,59.04,59.05,13514.0,57.0944,57.0944,57.0172,57.0268,13514.0
2024-10-29 12:20:00,59.05,59.11,59.04,59.07,18138.0,57.0268,57.0848,57.0172,57.0461,18138.0
2024-10-29 12:25:00,59.08,59.15,59.08,59.12,15166.0,57.0558,57.1234,57.0558,57.0944,15166.0
2024-10-29 12:30:00,59.12,59.18,59.11,59.18,16222.0,57.0944,57.1524,57.0848,57.1524,16222.0
2024-10-29 12:35:00,59.17,59.23,59.14,59.19,21564.0,57.1427,57.2007,57.1137,57.162,21564.0
2024-10-29 12:40:00,59.19,59.22,59.13,59.15,23280.0,57.162,57.191,57.1041,57.1234,23280.0
2024-10-29 12:45:00,59.15,59.15,59.1,59.14,8659.0,57.1234,57.1234,57.0751,57.1137,8659.0
2024-10-29 12:50:00,59.15,59.21,59.13,59.21,10645.0,57.1234,57.1813,57.1041,57.1813,10645.0
2024-10-29 12:55:00,59.21,59.24,59.18,59.23,11916.0,57.1813,57.2103,57.1524,57.2007,11916.0
2024-10-29 13:00:00,59.23,59.33,59.23,59.3,10780.0,57.2007,57.2972,57.2007,57.2683,10780.0
2024-10-29 13:05:00,59.3,59.32,59.28,59.28,8008.0,57.2683,57.2876,57.2489,57.2489,8008.0
2024-10-29 13:10:00,59.28,59.36,59.27,59.36,10543.0,57.2489,57.3262,57.2393,57.3262,10543.0
2024-10-29 13:15:00,59.36,59.37,59.27,59.27,19396.0,57.3262,57.3359,57.2393,57.2393,19396.0
2024-10-29 13:20:00,59.28,59.28,59.2,59.26,14364.0,57.2489,57.2489,57.1717,57.2296,14364.0
2024-10-29 13:25:00,59.26,59.29,59.23,59.23,12954.0,57.2296,57.2586,57.2007,57.2007,12954.0
2024-10-29 13:30:00,59.24,59.24,59.17,59.18,8384.0,57.2103,57.2103,57.1427,57.1524,8384.0
2024-10-29 13:35:00,59.17,59.18,59.12,59.12,22274.0,57.1427,57.1524,57.0944,57.0944,22274.0
2024-10-29 13:40:00,59.12,59.14,59.09,59.12,12604.0,57.0944,57.1137,57.0655,57.0944,12604.0
2024-10-29 13:45:00,59.13,59.14,59.09,59.1,12074.0,57.1041,57.1137,57.0655,57.0751,12074.0
2024-10-29 13:50:00,59.1,59.13,59.1,59.13,11498.0,57.0751,57.1041,57.0751,57.1041,11498.0
2024-10-29 13:55:00,59.13,59.14,59.08,59.09,13326.0,57.1041,57.1137,57.0558,57.0655,13326.0
2024-10-29 14:00:00,59.09,59.11,59.05,59.1,23643.0,57.0655,57.0848,57.0268,57.0751,23643.0
2024-10-29 14:05:00,59.1,59.11,59.07,59.08,13581.0,57.0751,57.0848,57.0461,57.0558,13581.0
2024-10-29 14:10:00,59.05,59.06,58.96,58.97,13637.0,57.0268,57.0365,56.9399,56.9496,13637.0
2024-10-29 14:15:00,58.97,59.0,58.96,58.97,19717.0,56.9496,56.9785,56.9399,56.9496,19717.0
2024-10-29 14:20:00,58.97,59.02,58.97,58.98,21914.0,56.9496,56.9979,56.9496,56.9592,21914.0
2024-10-29 14:25:00,58.98,59.0,58.91,58.95,75330.0,56.9592,56.9785,56.8916,56.9303,75330.0
2024-10-29 14:30:00,58.96,59.02,58.92,58.92,19541.0,56.9399,56.9979,56.9013,56.9013,19541.0
2024-10-29 14:35:00,58.92,58.96,58.9,58.91,48497.0,56.9013,56.9399,56.882,56.8916,48497.0
2024-10-29 14:40:00,58.91,58.97,58.89,58.92,14280.0,56.8916,56.9496,56.8723,56.9013,14280.0
2024-10-29 14:45:00,58.92,58.99,58.91,58.99,21868.0,56.9013,56.9689,56.8916,56.9689,21868.0
2024-10-29 14:50:00,59.0,59.01,58.98,59.01,12626.0,56.9785,56.9882,56.9592,56.9882,12626.0
2024-10-29 14:55:00,59.01,59.07,58.99,59.07,55783.0,56.9882,57.0461,56.9689,57.0461,55783.0
2024-10-29 15:00:00,59.07,59.18,59.06,59.17,322025.0,57.0461,57.1524,57.0365,57.1427,322025.0
2024-10-29 15:05:00,59.17,59.19,59.07,59.08,25905.0,57.1427,57.162,57.0461,57.0558,25905.0
2024-10-29 15:10:00,59.08,59.08,58.99,59.0,14586.0,57.0558,57.0558,56.9689,56.9785,14586.0
2024-10-29 15:15:00,58.99,59.03,58.86,58.96,69393.0,56.9689,57.0075,56.8433,56.9399,69393.0
2024-10-29 15:20:00,58.96,58.98,58.93,58.95,22928.0,56.9399,56.9592,56.9109,56.9303,22928.0
2024-10-29 15:25:00,58.95,59.0,58.9,59.0,41021.0,56.9303,56.9785,56.882,56.9785,41021.0
2024-10-29 15:30:00,59.0,59.02,58.97,59.01,27296.0,56.9785,56.9979,56.9496,56.9882,27296.0
2024-10-29 15:35:00,59.01,59.01,58.92,58.99,222493.0,56.9882,56.9882,56.9013,56.9689,222493.0
2024-10-29 15:40:00,59.0,59.01,58.85,58.89,98076.0,56.9785,56.9882,56.8337,56.8723,98076.0
2024-10-29 15:45:00,58.88,58.88,58.8,58.86,63977.0,56.8626,56.8626,56.7854,56.8433,63977.0
2024-10-29 15:50:00,58.85,58.87,58.73,58.8,174992.0,56.8337,56.853,56.7178,56.7854,174992.0
2024-10-29 15:55:00,58.8,58.83,58.62,58.66,444515.0,56.7854,56.8144,56.6116,56.6502,444515.0
2024-10-30 09:30:00,58.81,59.06,58.72,59.05,52421.0,56.795,57.0365,56.7081,57.0268,52421.0
2024-10-30 09:35:00,59.04,59.05,58.6,58.79,18756.0,57.0172,57.0268,56.5922,56.7757,18756.0
2024-10-30 09:40:00,58.78,58.83,58.72,58.77,15211.0,56.7661,56.8144,56.7081,56.7564,15211.0
2024-10-30 09:45:00,58.76,58.8,58.68,58.77,30567.0,56.7468,56.7854,56.6695,56.7564,30567.0
2024-10-30 09:50:00,58.77,58.94,58.76,58.86,59224.0,56.7564,56.9206,56.7468,56.8433,59224.0
2024-10-30 09:55:00,58.85,58.92,58.81,58.83,21223.0,56.8337,56.9013,56.795,56.8144,21223.0
2024-10-30 10:00:00,58.81,58.83,58.58,58.63,46080.0,56.795,56.8144,56.5729,56.6212,46080.0
2024-10-30 10:05:00,58.63,58.65,58.53,58.57,21492.0,56.6212,56.6405,56.5246,56.5633,21492.0
2024-10-30 10:10:00,58.57,58.7,58.55,58.69,27881.0,56.5633,56.6888,56.544,56.6792,27881.0
2024-10-30 10:15:00,58.68,58.72,58.56,58.56,24340.0,56.6695,56.7081,56.5536,56.5536,24340.0
2024-10-30 10:20:00,58.56,58.57,58.39,58.47,22215.0,56.5536,56.5633,56.3894,56.4667,22215.0
2024-10-30 10:25:00,58.47,58.5,58.4,58.4,18152.0,56.4667,56.4957,56.3991,56.3991,18152.0
2024-10-30 10:30:00,58.39,58.41,58.31,58.35,18691.0,56.3894,56.4088,56.3122,56.3508,18691.0
2024-10-30 10:35:00,58.34,58.5,58.33,58.5,20930.0,56.3412,56.4957,56.3315,56.4957,20930.0
2024-10-30 10:40:00,58.48,58.49,58.38,58.43,20721.0,56.4764,56.486,56.3798,56.4281,20721.0
2024-10-30 10:45:00,58.4,58.45,58.36,58.36,15974.0,56.3991,56.4474,56.3605,56.3605,15974.0
2024-10-30 10:50:00,58.37,58.45,58.33,58.39,21550.0,56.3701,56.4474,56.3315,56.3894,21550.0
2024-10-30 10:55:00,58.39,58.43,58.32,58.34,14696.0,56.3894,56.4281,56.3218,56.3412,14696.0
2024-10-30 11:00:00,58.34,58.42,58.33,58.42,17450.0,56.3412,56.4184,56.3315,56.4184,17450.0
2024-10-30 11:05:00,58.41,58.41,58.32,58.4,17801.0,56.4088,56.4088,56.3218,56.3991,17801.0
2024-10-30 11:10:00,58.42,58.42,58.28,58.29,17785.0,56.4184,56.4184,56.2832,56.2929,17785.0
2024-10-30 11:15:00,58.27,58.31,58.25,58.25,19978.0,56.2735,56.3122,56.2542,56.2542,19978.0
2024-10-30 11:20:00,58.26,58.26,58.2,58.22,21917.0,56.2639,56.2639,56.2059,56.2253,21917.0
2024-10-30 11:25:00,58.22,58.23,58.07,58.09,118683.0,56.2253,56.2349,56.0804,56.0997,118683.0
2024-10-30 11:30:00,58.1,58.22,58.08,58.18,53036.0,56.1094,56.2253,56.0901,56.1866,53036.0
2024-10-30 11:35:00,58.18,58.26,58.16,58.25,50287.0,56.1866,56.2639,56.1673,56.2542,50287.0
2024-10-30 11:40:00,58.25,58.3,58.22,58.27,50664.0,56.2542,56.3025,56.2253,56.2735,50664.0
2024-10-30 11:45:00,58.27,58.3,58.24,58.26,24198.0,56.2735,56.3025,56.2446,56.2639,24198.0
2024-10-30 11:50:00,58.27,58.37,58.26,58.36,55052.0,56.2735,56.3701,56.2639,56.3605,55052.0
2024-10-30 11:55:00,58.36,58.44,58.35,58.39,22045.0,56.3605,56.4377,56.3508,56.3894,22045.0
2024-10-30 12:00:00,58.4,58.44,58.39,58.39,33043.0,56.3991,56.4377,56.3894,56.3894,33043.0
2024-10-30 12:05:00,58.4,58.4,58.36,58.4,22351.0,56.3991,56.3991,56.3605,56.3991,22351.0
2024-10-30 12:10:00,58.4,58.52,58.38,58.52,12233.0,56.3991,56.515,56.3798,56.515,12233.0
2024-10-30 12:15:00,58.51,58.53,58.45,58.53,18938.0,56.5053,56.5246,56.4474,56.5246,18938.0
2024-10-30 12:20:00,58.52,58.52,58.43,58.44,50644.0,56.515,56.515,56.4281,56.4377,50644.0
2024-10-30 12:25:00,58.44,58.45,58.39,58.42,56341.0,56.4377,56.4474,56.3894,56.4184,56341.0
2024-10-30 12:30:00,58.43,58.44,58.39,58.42,17197.0,56.4281,56.4377,56.3894,56.4184,17197.0
2024-10-30 12:35:00,58.41,58.44,58.38,58.38,13315.0,56.4088,56.4377,56.3798,56.3798,13315.0
2024-10-30 12:40:00,58.38,58.39,58.34,58.36,13060.0,56.3798,56.3894,56.3412,56.3605,13060.0
2024-10-30 12:45:00,58.35,58.36,58.32,58.33,9643.0,56.3508,56.3605,56.3218,56.3315,9643.0
2024-10-30 12:50:00,58.32,58.32,58.28,58.3,15402.0,56.3218,56.3218,56.2832,56.3025,15402.0
2024-10-30 12:55:00,58.3,58.31,58.23,58.25,19618.0,56.3025,56.3122,56.2349,56.2542,19618.0
2024-10-30 13:00:00,58.26,58.26,58.19,58.22,17091.0,56.2639,56.2639,56.1963,56.2253,17091.0
2024-10-30 13:05:00,58.22,58.28,58.21,58.28,12012.0,56.2253,56.2832,56.2156,56.2832,12012.0
2024-10-30 13:10:00,58.27,58.32,58.27,58.28,8386.0,56.2735,56.3218,56.2735,56.2832,8386.0
2024-10-30 13:15:00,58.29,58.35,58.28,58.35,6724.0,56.2929,56.3508,56.2832,56.3508,6724.0
2024-10-30 13:20:00,58.35,58.38,58.31,58.31,13553.0,56.3508,56.3798,56.3122,56.3122,13553.0
2024-10-30 13:25:00,58.31,58.39,58.31,58.34,22123.0,56.3122,56.3894,56.3122,56.3412,22123.0
2024-10-30 13:30:00,58.33,58.34,58.28,58.34,9429.0,56.3315,56.3412,56.2832,56.3412,9429.0
2024-10-30 13:35:00,58.34,58.38,58.31,58.38,10156.0,56.3412,56.3798,56.3122,56.3798,10156.0
2024-10-30 13:40:00,58.37,58.4,58.35,58.38,11522.0,56.3701,56.3991,56.3508,56.3798,11522.0
2024-10-30 13:45:00,58.38,58.39,58.34,58.39,10836.0,56.3798,56.3894,56.3412,56.3894,10836.0
2024-10-30 13:50:00,58.38,58.39,58.29,58.33,14627.0,56.3798,56.3894,56.2929,56.3315,14627.0
2024-10-30 13:55:00,58.32,58.35,58.31,58.31,11313.0,56.3218,56.3508,56.3122,56.3122,11313.0
2024-10-30 14:00:00,58.32,58.35,58.31,58.35,8537.0,56.3218,56.3508,56.3122,56.3508,8537.0
2024-10-30 14:05:00,58.35,58.41,58.33,58.4,16205.0,56.3508,56.4088,56.3315,56.3991,16205.0
2024-10-30 14:10:00,58.39,58.4,58.36,58.38,8134.0,56.3894,56.3991,56.3605,56.3798,8134.0
2024-10-30 14:15:00,58.38,58.38,58.35,58.37,12305.0,56.3798,56.3798,56.3508,56.3701,12305.0
2024-10-30 14:20:00,58.37,58.4,58.3,58.3,154552.0,56.3701,56.3991,56.3025,56.3025,154552.0
2024-10-30 14:25:00,58.3,58.33,58.29,58.3,6685.0,56.3025,56.3315,56.2929,56.3025,6685.0
2024-10-30 14:30:00,58.29,58.31,58.25,58.25,17641.0,56.2929,56.3122,56.2542,56.2542,17641.0
2024-10-30 14:35:00,58.25,58.29,58.24,58.26,13446.0,56.2542,56.2929,56.2446,56.2639,13446.0
2024-10-30 14:40:00,58.26,58.31,58.25,58.28,14411.0,56.2639,56.3122,56.2542,56.2832,14411.0
2024-10-30 14:45:00,58.29,58.31,58.28,58.31,10754.0,56.2929,56.3122,56.2832,56.3122,10754.0
2024-10-30 14:50:00,58.31,58.38,58.3,58.38,40540.0,56.3122,56.3798,56.3025,56.3798,40540.0
2024-10-30 14:55:00,58.38,58.39,58.35,58.38,18113.0,56.3798,56.3894,56.3508,56.3798,18113.0
2024-10-30 15:00:00,58.38,58.4,58.36,58.38,30625.0,56.3798,56.3991,56.3605,56.3798,30625.0
2024-10-30 15:05:00,58.39,58.39,58.36,58.38,45120.0,56.3894,56.3894,56.3605,56.3798,45120.0
2024-10-30 15:10:00,58.38,58.39,58.34,58.38,14794.0,56.3798,56.3894,56.3412,56.3798,14794.0
2024-10-30 15:15:00,58.39,58.42,58.38,58.42,15234.0,56.3894,56.4184,56.3798,56.4184,15234.0
2024-10-30 15:20:00,58.42,58.47,58.38,58.41,38602.0,56.4184,56.4667,56.3798,56.4088,38602.0
2024-10-30 15:25:00,58.41,58.44,58.39,58.41,33424.0,56.4088,56.4377,56.3894,56.4088,33424.0
2024-10-30 15:30:00,58.41,58.52,58.4,58.52,32005.0,56.4088,56.515,56.3991,56.515,32005.0
2024-10-30 15:35:00,58.52,58.53,58.4,58.48,181337.0,56.515,56.5246,56.3991,56.4764,181337.0
2024-10-30 15:40:00,58.48,58.52,58.44,58.52,47010.0,56.4764,56.515,56.4377,56.515,47010.0
2024-10-30 15:45:00,58.52,58.52,58.44,58.48,76930.0,56.515,56.515,56.4377,56.4764,76930.0
2024-10-30 15:50:00,58.48,58.5,58.45,58.47,177928.0,56.4764,56.4957,56.4474,56.4667,177928.0
2024-10-30 15:55:00,58.48,58.5,58.39,58.46,288123.0,56.4764,56.4957,56.3894,56.457,288123.0
2024-10-31 09:30:00,58.76,58.92,58.51,58.76,67306.0,56.7468,56.9013,56.5053,56.7468,67306.0
2024-10-31 09:35:00,58.79,59.0,58.75,59.0,44062.0,56.7757,56.9785,56.7371,56.9785,44062.0
2024-10-31 09:40:00,58.98,59.0,58.91,58.99,50727.0,56.9592,56.9785,56.8916,56.9689,50727.0
2024-10-31 09:45:00,58.98,59.01,58.79,58.87,96070.0,56.9592,56.9882,56.7757,56.853,96070.0
2024-10-31 09:50:00,58.9,59.01,58.89,58.97,120249.0,56.882,56.9882,56.8723,56.9496,120249.0
2024-10-31 09:55:00,58.97,59.02,58.93,59.01,39166.0,56.9496,56.9979,56.9109,56.9882,39166.0
2024-10-31 10:00:00,59.02,59.25,59.01,59.05,32416.0,56.9979,57.22,56.9882,57.0268,32416.0
2024-10-31 10:05:00,59.04,59.05,58.93,59.02,24006.0,57.0172,57.0268,56.9109,56.9979,24006.0
2024-10-31 10:10:00,59.02,59.26,58.91,59.17,41686.0,56.9979,57.2296,56.8916,57.1427,41686.0
2024-10-31 10:15:00,59.18,59.24,59.02,59.12,24370.0,57.1524,57.2103,56.9979,57.0944,24370.0
2024-10-31 10:20:00,59.1,59.15,59.04,59.14,22978.0,57.0751,57.1234,57.0172,57.1137,22978.0
2024-10-31 10:25:00,59.15,59.19,59.04,59.13,25098.0,57.1234,57.162,57.0172,57.1041,25098.0
2024-10-31 10:30:00,59.12,59.31,59.12,59.28,22307.0,57.0944,57.2779,57.0944,57.2489,22307.0
2024-10-31 10:35:00,59.28,59.39,59.23,59.32,20564.0,57.2489,57.3552,57.2007,57.2876,20564.0
2024-10-31 10:40:00,59.31,59.42,59.27,59.4,80761.0,57.2779,57.3841,57.2393,57.3648,80761.0
2024-10-31 10:45:00,59.4,59.42,59.32,59.42,31227.0,57.3648,57.3841,57.2876,57.3841,31227.0
2024-10-31 10:50:00,59.42,59.43,59.25,59.32,69489.0,57.3841,57.3938,57.22,57.2876,69489.0
2024-10-31 10:55:00,59.31,59.38,59.31,59.35,33378.0,57.2779,57.3455,57.2779,57.3165,33378.0
2024-10-31 11:00:00,59.36,59.41,59.29,59.34,51722.0,57.3262,57.3745,57.2586,57.3069,51722.0
2024-10-31 11:05:00,59.34,59.38,59.3,59.31,19056.0,57.3069,57.3455,57.2683,57.2779,19056.0
2024-10-31 11:10:00,59.32,59.39,59.3,59.34,21484.0,57.2876,57.3552,57.2683,57.3069,21484.0
2024-10-31 11:15:00,59.35,59.41,59.34,59.36,71423.0,57.3165,57.3745,57.3069,57.3262,71423.0
2024-10-31 11:20:00,59.36,59.39,59.32,59.38,32166.0,57.3262,57.3552,57.2876,57.3455,32166.0
2024-10-31 11:25:00,59.37,59.37,59.23,59.25,15116.0,57.3359,57.3359,57.2007,57.22,15116.0
2024-10-31 11:30:00,59.25,59.31,59.25,59.29,15365.0,57.22,57.2779,57.22,57.2586,15365.0
2024-10-31 11:35:00,59.29,59.44,59.26,59.44,29251.0,57.2586,57.4035,57.2296,57.4035,29251.0
2024-10-31 11:40:00,59.43,59.53,59.39,59.5,29313.0,57.3938,57.4904,57.3552,57.4614,29313.0
2024-10-31 11:45:00,59.5,59.5,59.39,59.46,20309.0,57.4614,57.4614,57.3552,57.4228,20309.0
2024-10-31 11:50:00,59.46,59.52,59.45,59.47,20870.0,57.4228,57.4807,57.4131,57.4324,20870.0
2024-10-31 11:55:00,59.48,59.49,59.4,59.44,16689.0,57.4421,57.4517,57.3648,57.4035,16689.0
2024-10-31 12:00:00,59.46,59.6,59.45,59.58,70298.0,57.4228,57.558,57.4131,57.5387,70298.0
2024-10-31 12:05:00,59.58,59.62,59.55,59.62,28416.0,57.5387,57.5773,57.5097,57.5773,28416.0
2024-10-31 12:10:00,59.62,59.69,59.58,59.69,63804.0,57.5773,57.6449,57.5387,57.6449,63804.0
2024-10-31 12:15:00,59.69,59.73,59.57,59.58,17776.0,57.6449,57.6835,57.529,57.5387,17776.0
2024-10-31 12:20:00,59.59,59.62,59.55,59.61,16959.0,57.5483,57.5773,57.5097,57.5676,16959.0
2024-10-31 12:25:00,59.6,59.63,59.57,59.59,14806.0,57.558,57.587,57.529,57.5483,14806.0
2024-10-31 12:30:00,59.59,59.63,59.55,59.55,31467.0,57.5483,57.587,57.5097,57.5097,31467.0
2024-10-31 12:35:00,59.56,59.62,59.56,59.61,14812.0,57.5194,57.5773,57.5194,57.5676,14812.0
2024-10-31 12:40:00,59.61,59.62,59.56,59.59,14177.0,57.5676,57.5773,57.5194,57.5483,14177.0
2024-10-31 12:45:00,59.59,59.62,59.58,59.62,12132.0,57.5483,57.5773,57.5387,57.5773,12132.0
2024-10-31 12:50:00,59.62,59.65,59.56,59.56,67218.0,57.5773,57.6063,57.5194,57.5194,67218.0
2024-10-31 12:55:00,59.57,59.58,59.51,59.55,56693.0,57.529,57.5387,57.4711,57.5097,56693.0
2024-10-31 13:00:00,59.55,59.63,59.55,59.61,16434.0,57.5097,57.587,57.5097,57.5676,16434.0
2024-10-31 13:05:00,59.6,59.63,59.56,59.6,45876.0,57.558,57.587,57.5194,57.558,45876.0
2024-10-31 13:10:00,59.6,59.65,59.58,59.65,36497.0,57.558,57.6063,57.5387,57.6063,36497.0
2024-10-31 13:15:00,59.65,59.68,59.54,59.57,42089.0,57.6063,57.6352,57.5,57.529,42089.0
2024-10-31 13:20:00,59.55,59.63,59.55,59.62,13068.0,57.5097,57.587,57.5097,57.5773,13068.0
2024-10-31 13:25:00,59.62,59.78,59.61,59.7,54708.0,57.5773,57.7318,57.5676,57.6546,54708.0
2024-10-31 13:30:00,59.71,59.72,59.65,59.67,15584.0,57.6642,57.6739,57.6063,57.6256,15584.0
2024-10-31 13:35:00,59.67,59.76,59.66,59.7,25125.0,57.6256,57.7125,57.6159,57.6546,25125.0
2024-10-31 13:40:00,59.71,59.72,59.67,59.69,35384.0,57.6642,57.6739,57.6256,57.6449,35384.0
2024-10-31 13:45:00,59.69,59.8,59.69,59.77,20983.0,57.6449,57.7511,57.6449,57.7222,20983.0
2024-10-31 13:50:00,59.78,59.78,59.72,59.75,16753.0,57.7318,57.7318,57.6739,57.7028,16753.0
2024-10-31 13:55:00,59.75,59.83,59.74,59.82,21076.0,57.7028,57.7801,57.6932,57.7704,21076.0
2024-10-31 14:00:00,59.82,59.84,59.79,59.82,53651.0,57.7704,57.7898,57.7415,57.7704,53651.0
2024-10-31 14:05:00,59.82,59.86,59.8,59.86,24323.0,57.7704,57.8091,57.7511,57.8091,24323.0
2024-10-31 14:10:00,59.86,59.89,59.83,59.86,23164.0,57.8091,57.838,57.7801,57.8091,23164.0
2024-10-31 14:15:00,59.86,59.9,59.85,59.9,27640.0,57.8091,57.8477,57.7994,57.8477,27640.0
2024-10-31 14:20:00,59.9,59.93,59.86,59.87,61980.0,57.8477,57.8767,57.8091,57.8187,61980.0
2024-10-31 14:25:00,59.87,59.92,59.86,59.91,35690.0,57.8187,57.867,57.8091,57.8574,35690.0
2024-10-31 14:30:00,59.91,59.91,59.81,59.85,43617.0,57.8574,57.8574,57.7608,57.7994,43617.0
2024-10-31 14:35:00,59.85,59.88,59.81,59.85,38238.0,57.7994,57.8284,57.7608,57.7994,38238.0
2024-10-31 14:40:00,59.85,59.92,59.84,59.92,31962.0,57.7994,57.867,57.7898,57.867,31962.0
2024-10-31 14:45:00,59.93,59.93,59.86,59.87,31739.0,57.8767,57.8767,57.8091,57.8187,31739.0
2024-10-31 14:50:00,59.88,59.91,59.86,59.87,25387.0,57.8284,57.8574,57.8091,57.8187,25387.0
2024-10-31 14:55:00,59.88,59.96,59.86,59.93,26507.0,57.8284,57.9056,57.8091,57.8767,26507.0
2024-10-31 15:00:00,59.92,59.92,59.79,59.84,58247.0,57.867,57.867,57.7415,57.7898,58247.0
2024-10-31 15:05:00,59.84,59.86,59.77,59.84,79204.0,57.7898,57.8091,57.7222,57.7898,79204.0
2024-10-31 15:10:00,59.84,59.86,59.76,59.79,34614.0,57.7898,57.8091,57.7125,57.7415,34614.0
2024-10-31 15:15:00,59.79,59.79,59.7,59.75,29486.0,57.7415,57.7415,57.6546,57.7028,29486.0
2024-10-31 15:20:00,59.75,59.82,59.71,59.8,29351.0,57.7028,57.7704,57.6642,57.7511,29351.0
2024-10-31 15:25:00,59.8,59.81,59.76,59.79,39519.0,57.7511,57.7608,57.7125,57.7415,39519.0
2024-10-31 15:30:00,59.79,59.79,59.66,59.69,44340.0,57.7415,57.7415,57.6159,57.6449,44340.0
2024-10-31 15:35:00,59.69,59.69,59.57,59.59,50161.0,57.6449,57.6449,57.529,57.5483,50161.0
2024-10-31 15:40:00,59.58,59.61,59.53,59.57,77082.0,57.5387,57.5676,57.4904,57.529,77082.0
2024-10-31 15:45:00,59.57,59.65,59.55,59.62,83459.0,57.529,57.6063,57.5097,57.5773,83459.0
2024-10-31 15:50:00,59.62,59.75,59.62,59.73,167351.0,57.5773,57.7028,57.5773,57.6835,167351.0
2024-10-31 15:55:00,59.74,59.77,59.5,59.55,441339.0,57.6932,57.7222,57.4614,57.5097,441339.0
2024-11-01 09:30:00,59.54,60.6,59.04,60.51,160789.0,57.5,58.5237,57.0172,58.4368,160789.0
2024-11-01 09:35:00,60.58,61.07,60.51,60.89,99754.0,58.5044,58.9776,58.4368,58.8038,99754.0
2024-11-01 09:40:00,60.93,61.02,60.75,60.93,66867.0,58.8424,58.9293,58.6686,58.8424,66867.0
2024-11-01 09:45:00,60.95,61.11,60.79,61.0,114809.0,58.8617,59.0162,58.7072,58.91,114809.0
2024-11-01 09:50:00,61.03,61.03,60.41,60.61,82867.0,58.939,58.939,58.3402,58.5334,82867.0
2024-11-01 09:55:00,60.62,60.83,60.58,60.77,89900.0,58.543,58.7458,58.5044,58.6879,89900.0
2024-11-01 10:00:00,60.77,61.05,60.66,61.01,75927.0,58.6879,58.9583,58.5817,58.9197,75927.0
2024-11-01 10:05:00,61.04,61.47,61.0,61.43,105293.0,58.9486,59.3639,58.91,59.3253,105293.0
2024-11-01 10:10:00,61.45,61.49,61.06,61.23,106741.0,59.3446,59.3832,58.968,59.1321,106741.0
2024-11-01 10:15:00,61.23,61.9,61.16,61.88,169303.0,59.1321,59.7792,59.0645,59.7599,169303.0
2024-11-01 10:20:00,61.84,61.84,61.38,61.46,138121.0,59.7212,59.7212,59.277,59.3543,138121.0
2024-11-01 10:25:00,61.46,61.85,61.45,61.85,196136.0,59.3543,59.7309,59.3446,59.7309,196136.0
2024-11-01 10:30:00,61.83,61.97,61.39,61.51,343473.0,59.7116,59.8468,59.2867,59.4025,343473.0
2024-11-01 10:35:00,61.51,61.79,61.46,61.61,180736.0,59.4025,59.6729,59.3543,59.4991,180736.0
2024-11-01 10:40:00,61.65,61.75,60.7,60.94,364788.0,59.5377,59.6343,58.6203,58.8521,364788.0
2024-11-01 10:45:00,60.92,61.2,60.88,60.96,182272.0,58.8328,59.1032,58.7941,58.8714,182272.0
2024-11-01 10:50:00,60.97,61.08,60.75,60.97,98750.0,58.881,58.9873,58.6686,58.881,98750.0
2024-11-01 10:55:00,60.97,61.13,60.92,60.92,66751.0,58.881,59.0356,58.8328,58.8328,66751.0
2024-11-01 11:00:00,60.9,61.16,60.89,61.15,79335.0,58.8134,59.0645,58.8038,59.0549,79335.0
2024-11-01 11:05:00,61.13,61.13,60.8,60.8,69364.0,59.0356,59.0356,58.7169,58.7169,69364.0
2024-11-01 11:10:00,60.84,60.88,60.74,60.84,21441.0,58.7555,58.7941,58.6589,58.7555,21441.0
2024-11-01 11:15:00,60.84,60.84,60.42,60.47,29411.0,58.7555,58.7555,58.3499,58.3982,29411.0
2024-11-01 11:20:00,60.47,60.54,60.36,60.36,31409.0,58.3982,58.4658,58.2919,58.2919,31409.0
2024-11-01 11:25:00,60.36,60.39,60.2,60.23,44608.0,58.2919,58.3209,58.1374,58.1664,44608.0
2024-11-01 11:30:00,60.24,60.24,60.08,60.13,82834.0,58.1761,58.1761,58.0215,58.0698,82834.0
2024-11-01 11:35:00,60.13,60.37,60.1,60.1,52766.0,58.0698,58.3016,58.0408,58.0408,52766.0
2024-11-01 11:40:00,60.14,60.17,60.07,60.11,17801.0,58.0795,58.1085,58.0119,58.0505,17801.0
2024-11-01 11:45:00,60.1,60.12,59.92,59.96,32888.0,58.0408,58.0602,57.867,57.9056,32888.0
2024-11-01 11:50:00,59.96,59.96,59.63,59.78,40221.0,57.9056,57.9056,57.587,57.7318,40221.0
2024-11-01 11:55:00,59.79,60.01,59.68,59.93,56800.0,57.7415,57.9539,57.6352,57.8767,56800.0
2024-11-01 12:00:00,59.92,60.03,59.76,59.79,44426.0,57.867,57.9732,57.7125,57.7415,44426.0
2024-11-01 12:05:00,59.79,60.03,59.74,59.98,46252.0,57.7415,57.9732,57.6932,57.925,46252.0
2024-11-01 12:10:00,59.98,60.0,59.74,59.74,22112.0,57.925,57.9443,57.6932,57.6932,22112.0
2024-11-01 12:15:00,59.75,59.87,59.72,59.78,33582.0,57.7028,57.8187,57.6739,57.7318,33582.0
2024-11-01 12:20:00,59.77,59.85,59.75,59.82,23661.0,57.7222,57.7994,57.7028,57.7704,23661.0
2024-11-01 12:25:00,59.81,59.84,59.7,59.74,64298.0,57.7608,57.7898,57.6546,57.6932,64298.0
2024-11-01 12:30:00,59.77,59.85,59.71,59.82,41203.0,57.7222,57.7994,57.6642,57.7704,41203.0
2024-11-01 12:35:00,59.82,59.85,59.74,59.78,19832.0,57.7704,57.7994,57.6932,57.7318,19832.0
2024-11-01 12:40:00,59.77,59.77,59.65,59.68,21575.0,57.7222,57.7222,57.6063,57.6352,21575.0
2024-11-01 12:45:00,59.68,59.75,59.67,59.74,18755.0,57.6352,57.7028,57.6256,57.6932,18755.0
2024-11-01 12:50:00,59.75,59.75,59.53,59.58,62517.0,57.7028,57.7028,57.4904,57.5387,62517.0
2024-11-01 12:55:00,59.59,59.6,59.52,59.55,19691.0,57.5483,57.558,57.4807,57.5097,19691.0
2024-11-01 13:00:00,59.55,59.61,59.54,59.6,16949.0,57.5097,57.5676,57.5,57.558,16949.0
2024-11-01 13:05:00,59.59,59.6,59.49,59.53,14682.0,57.5483,57.558,57.4517,57.4904,14682.0
2024-11-01 13:10:00,59.53,59.53,59.42,59.49,16932.0,57.4904,57.4904,57.3841,57.4517,16932.0
2024-11-01 13:15:00,59.49,59.6,59.49,59.58,22279.0,57.4517,57.558,57.4517,57.5387,22279.0
2024-11-01 13:20:00,59.58,59.72,59.56,59.63,32486.0,57.5387,57.6739,57.5194,57.587,32486.0
2024-11-01 13:25:00,59.61,59.62,59.5,59.51,26466.0,57.5676,57.5773,57.4614,57.4711,26466.0
2024-11-01 13:30:00,59.51,59.51,59.42,59.42,19171.0,57.4711,57.4711,57.3841,57.3841,19171.0
2024-11-01 13:35:00,59.42,59.43,59.27,59.29,42549.0,57.3841,57.3938,57.2393,57.2586,42549.0
2024-11-01 13:40:00,59.29,59.32,59.13,59.19,68999.0,57.2586,57.2876,57.1041,57.162,68999.0
2024-11-01 13:45:00,59.19,59.25,59.14,59.21,28377.0,57.162,57.22,57.1137,57.1813,28377.0
2024-11-01 13:50:00,59.21,59.23,59.14,59.15,28252.0,57.1813,57.2007,57.1137,57.1234,28252.0
2024-11-01 13:55:00,59.15,59.27,59.14,59.17,33650.0,57.1234,57.2393,57.1137,57.1427,33650.0
2024-11-01 14:00:00,59.15,59.34,59.11,59.34,33047.0,57.1234,57.3069,57.0848,57.3069,33047.0
2024-11-01 14:05:00,59.34,59.35,59.21,59.27,22236.0,57.3069,57.3165,57.1813,57.2393,22236.0
2024-11-01 14:10:00,59.27,59.27,59.19,59.24,12394.0,57.2393,57.2393,57.162,57.2103,12394.0
2024-11-01 14:15:00,59.25,59.39,59.24,59.39,13764.0,57.22,57.3552,57.2103,57.3552,13764.0
2024-11-01 14:20:00,59.39,59.44,59.32,59.36,31431.0,57.3552,57.4035,57.2876,57.3262,31431.0
2024-11-01 14:25:00,59.37,59.47,59.37,59.43,16017.0,57.3359,57.4324,57.3359,57.3938,16017.0
2024-11-01 14:30:00,59.43,59.52,59.39,59.51,21933.0,57.3938,57.4807,57.3552,57.4711,21933.0
2024-11-01 14:35:00,59.51,59.57,59.48,59.52,21272.0,57.4711,57.529,57.4421,57.4807,21272.0
2024-11-01 14:40:00,59.5,59.58,59.49,59.55,34993.0,57.4614,57.5387,57.4517,57.5097,34993.0
2024-11-01 14:45:00,59.55,59.65,59.51,59.65,22092.0,57.5097,57.6063,57.4711,57.6063,22092.0
2024-11-01 14:50:00,59.66,59.7,59.52,59.53,31556.0,57.6159,57.6546,57.4807,57.4904,31556.0
2024-11-01 14:55:00,59.52,59.56,59.5,59.52,28464.0,57.4807,57.5194,57.4614,57.4807,28464.0
2024-11-01 15:00:00,59.52,59.52,59.4,59.52,36477.0,57.4807,57.4807,57.3648,57.4807,36477.0
2024-11-01 15:05:00,59.52,59.6,59.47,59.53,73790.0,57.4807,57.558,57.4324,57.4904,73790.0
2024-11-01 15:10:00,59.52,59.53,59.41,59.46,23609.0,57.4807,57.4904,57.3745,57.4228,23609.0
2024-11-01 15:15:00,59.45,59.47,59.42,59.42,36969.0,57.4131,57.4324,57.3841,57.3841,36969.0
2024-11-01 15:20:00,59.43,59.45,59.37,59.42,23636.0,57.3938,57.4131,57.3359,57.3841,23636.0
2024-11-01 15:25:00,59.42,59.43,59.32,59.35,27458.0,57.3841,57.3938,57.2876,57.3165,27458.0
2024-11-01 15:30:00,59.36,59.43,59.29,59.29,61762.0,57.3262,57.3938,57.2586,57.2586,61762.0
2024-11-01 15:35:00,59.28,59.28,59.12,59.14,52817.0,57.2489,57.2489,57.0944,57.1137,52817.0
2024-11-01 15:40:00,59.13,59.2,59.09,59.1,59106.0,57.1041,57.1717,57.0655,57.0751,59106.0
2024-11-01 15:45:00,59.11,59.19,59.1,59.13,64925.0,57.0848,57.162,57.0751,57.1041,64925.0
2024-11-01 15:50:00,59.14,59.22,59.04,59.05,149866.0,57.1137,57.191,57.0172,57.0268,149866.0
2024-11-01 15:55:00,59.05,59.11,58.94,58.98,436985.0,57.0268,57.0848,56.9206,56.9592,436985.0
2024-11-04 09:30:00,58.4,58.55,57.96,58.33,165762.0,56.3991,56.544,55.9742,56.3315,165762.0
2024-11-04 09:35:00,58.33,58.48,57.75,57.86,102542.0,56.3315,56.4764,55.7714,55.8776,102542.0
2024-11-04 09:40:00,57.88,57.9,57.7,57.8,62624.0,55.8969,55.9162,55.7231,55.8197,62624.0
2024-11-04 09:45:00,57.8,57.97,57.71,57.86,46258.0,55.8197,55.9838,55.7327,55.8776,46258.0
2024-11-04 09:50:00,57.86,57.97,57.81,57.97,23256.0,55.8776,55.9838,55.8293,55.9838,23256.0
2024-11-04 09:55:00,57.95,58.08,57.86,58.0,137607.0,55.9645,56.0901,55.8776,56.0128,137607.0
2024-11-04 10:00:00,57.99,58.03,57.9,57.95,44802.0,56.0031,56.0418,55.9162,55.9645,44802.0
2024-11-04 10:05:00,57.96,58.03,57.88,57.94,43687.0,55.9742,56.0418,55.8969,55.9549,43687.0
2024-11-04 10:10:00,57.95,58.02,57.86,58.01,45594.0,55.9645,56.0321,55.8776,56.0225,45594.0
2024-11-04 10:15:00,58.0,58.09,57.93,57.94,86202.0,56.0128,56.0997,55.9452,55.9549,86202.0
2024-11-04 10:20:00,57.94,58.04,57.94,58.02,48237.0,55.9549,56.0514,55.9549,56.0321,48237.0
2024-11-04 10:25:00,58.02,58.07,57.98,58.04,44561.0,56.0321,56.0804,55.9935,56.0514,44561.0
2024-11-04 10:30:00,58.04,58.06,57.92,57.96,68492.0,56.0514,56.0707,55.9355,55.9742,68492.0
2024-11-04 10:35:00,57.98,58.06,57.96,58.05,18855.0,55.9935,56.0707,55.9742,56.0611,18855.0
2024-11-04 10:40:00,58.07,58.18,58.03,58.04,25032.0,56.0804,56.1866,56.0418,56.0514,25032.0
2024-11-04 10:45:00,58.04,58.04,57.86,57.89,26467.0,56.0514,56.0514,55.8776,55.9066,26467.0
2024-11-04 10:50:00,57.88,57.89,57.76,57.81,30410.0,55.8969,55.9066,55.781,55.8293,30410.0
2024-11-04 10:55:00,57.81,57.95,57.8,57.95,22815.0,55.8293,55.9645,55.8197,55.9645,22815.0
2024-11-04 11:00:00,57.95,57.95,57.75,57.79,27920.0,55.9645,55.9645,55.7714,55.81,27920.0
2024-11-04 11:05:00,57.77,57.78,57.7,57.74,21710.0,55.7907,55.8003,55.7231,55.7617,21710.0
2024-11-04 11:10:00,57.74,57.76,57.62,57.65,17100.0,55.7617,55.781,55.6458,55.6748,17100.0
2024-11-04 11:15:00,57.65,57.7,57.59,57.68,37567.0,55.6748,55.7231,55.6168,55.7038,37567.0
2024-11-04 11:20:00,57.67,57.75,57.64,57.75,20908.0,55.6941,55.7714,55.6651,55.7714,20908.0
2024-11-04 11:25:00,57.74,57.75,57.64,57.72,25992.0,55.7617,55.7714,55.6651,55.7424,25992.0
2024-11-04 11:30:00,57.72,57.75,57.68,57.72,25108.0,55.7424,55.7714,55.7038,55.7424,25108.0
2024-11-04 11:35:00,57.71,57.75,57.65,57.66,58217.0,55.7327,55.7714,55.6748,55.6844,58217.0
2024-11-04 11:40:00,57.66,57.69,57.58,57.63,22472.0,55.6844,55.7134,55.6072,55.6555,22472.0
2024-11-04 11:45:00,57.63,57.63,57.57,57.59,21573.0,55.6555,55.6555,55.5975,55.6168,21573.0
2024-11-04 11:50:00,57.59,57.61,57.54,57.57,21639.0,55.6168,55.6362,55.5686,55.5975,21639.0
2024-11-04 11:55:00,57.58,57.61,57.51,57.58,58245.0,55.6072,55.6362,55.5396,55.6072,58245.0
2024-11-04 12:00:00,57.58,57.59,57.52,57.53,22853.0,55.6072,55.6168,55.5492,55.5589,22853.0
2024-11-04 12:05:00,57.53,57.54,57.47,57.47,35185.0,55.5589,55.5686,55.501,55.501,35185.0
2024-11-04 12:10:00,57.46,57.54,57.43,57.46,34585.0,55.4913,55.5686,55.4623,55.4913,34585.0
2024-11-04 12:15:00,57.46,57.61,57.44,57.59,40842.0,55.4913,55.6362,55.472,55.6168,40842.0
2024-11-04 12:20:00,57.58,57.6,57.44,57.45,34534.0,55.6072,55.6265,55.472,55.4816,34534.0
2024-11-04 12:25:00,57.44,57.62,57.41,57.62,56268.0,55.472,55.6458,55.443,55.6458,56268.0
2024-11-04 12:30:00,57.62,57.8,57.62,57.77,11947.0,55.6458,55.8197,55.6458,55.7907,11947.0
2024-11-04 12:35:00,57.78,57.81,57.77,57.81,8341.0,55.8003,55.8293,55.7907,55.8293,8341.0
2024-11-04 12:40:00,57.82,57.84,57.76,57.81,52202.0,55.839,55.8583,55.781,55.8293,52202.0
2024-11-04 12:45:00,57.82,57.83,57.75,57.79,39120.0,55.839,55.8486,55.7714,55.81,39120.0
2024-11-04 12:50:00,57.79,57.88,57.78,57.88,11799.0,55.81,55.8969,55.8003,55.8969,11799.0
2024-11-04 12:55:00,57.88,57.89,57.82,57.85,22253.0,55.8969,55.9066,55.839,55.8679,22253.0
2024-11-04 13:00:00,57.85,57.9,57.81,57.84,21004.0,55.8679,55.9162,55.8293,55.8583,21004.0
2024-11-04 13:05:00,57.84,57.85,57.6,57.71,52904.0,55.8583,55.8679,55.6265,55.7327,52904.0
2024-11-04 13:10:00,57.71,57.72,57.65,57.7,18758.0,55.7327,55.7424,55.6748,55.7231,18758.0
2024-11-04 13:15:00,57.7,57.83,57.69,57.78,42695.0,55.7231,55.8486,55.7134,55.8003,42695.0
2024-11-04 13:20:00,57.78,57.79,57.68,57.69,47230.0,55.8003,55.81,55.7038,55.7134,47230.0
2024-11-04 13:25:00,57.68,57.75,57.68,57.72,10614.0,55.7038,55.7714,55.7038,55.7424,10614.0
2024-11-04 13:30:00,57.72,57.75,57.69,57.74,16524.0,55.7424,55.7714,55.7134,55.7617,16524.0
2024-11-04 13:35:00,57.73,57.79,57.73,57.74,21114.0,55.7521,55.81,55.7521,55.7617,21114.0
2024-11-04 13:40:00,57.74,57.79,57.74,57.75,44948.0,55.7617,55.81,55.7617,55.7714,44948.0
2024-11-04 13:45:00,57.75,57.77,57.73,57.73,21278.0,55.7714,55.7907,55.7521,55.7521,21278.0
2024-11-04 13:50:00,57.75,57.77,57.72,57.76,24815.0,55.7714,55.7907,55.7424,55.781,24815.0
2024-11-04 13:55:00,57.76,57.79,57.74,57.75,17990.0,55.781,55.81,55.7617,55.7714,17990.0
2024-11-04 14:00:00,57.75,57.77,57.73,57.73,18817.0,55.7714,55.7907,55.7521,55.7521,18817.0
2024-11-04 14:05:00,57.72,57.76,57.68,57.7,35596.0,55.7424,55.781,55.7038,55.7231,35596.0
2024-11-04 14:10:00,57.7,57.83,57.69,57.81,34629.0,55.7231,55.8486,55.7134,55.8293,34629.0
2024-11-04 14:15:00,57.82,57.82,57.74,57.76,26496.0,55.839,55.839,55.7617,55.781,26496.0
2024-11-04 14:20:00,57.76,57.77,57.74,57.76,18729.0,55.781,55.7907,55.7617,55.781,18729.0
2024-11-04 14:25:00,57.76,57.76,57.67,57.68,14487.0,55.781,55.781,55.6941,55.7038,14487.0
2024-11-04 14:30:00,57.67,57.67,57.59,57.61,35529.0,55.6941,55.6941,55.6168,55.6362,35529.0
2024-11-04 14:35:00,57.6,57.62,57.54,57.54,42118.0,55.6265,55.6458,55.5686,55.5686,42118.0
2024-11-04 14:40:00,57.54,57.61,57.5,57.56,52941.0,55.5686,55.6362,55.5299,55.5879,52941.0
2024-11-04 14:45:00,57.57,57.59,57.49,57.56,43591.0,55.5975,55.6168,55.5203,55.5879,43591.0
2024-11-04 14:50:00,57.57,57.57,57.49,57.53,11757.0,55.5975,55.5975,55.5203,55.5589,11757.0
2024-11-04 14:55:00,57.54,57.59,57.51,57.55,46816.0,55.5686,55.6168,55.5396,55.5782,46816.0
2024-11-04 15:00:00,57.55,57.56,57.49,57.52,29085.0,55.5782,55.5879,55.5203,55.5492,29085.0
2024-11-04 15:05:00,57.52,57.56,57.5,57.52,24709.0,55.5492,55.5879,55.5299,55.5492,24709.0
2024-11-04 15:10:00,57.52,57.53,57.45,57.46,30327.0,55.5492,55.5589,55.4816,55.4913,30327.0
2024-11-04 15:15:00,57.45,57.48,57.4,57.44,39166.0,55.4816,55.5106,55.4334,55.472,39166.0
2024-11-04 15:20:00,57.43,57.43,57.36,57.4,23372.0,55.4623,55.4623,55.3947,55.4334,23372.0
2024-11-04 15:25:00,57.39,57.41,57.35,57.4,32883.0,55.4237,55.443,55.3851,55.4334,32883.0
2024-11-04 15:30:00,57.4,57.48,57.39,57.48,35003.0,55.4334,55.5106,55.4237,55.5106,35003.0
2024-11-04 15:35:00,57.48,57.48,57.35,57.37,60604.0,55.5106,55.5106,55.3851,55.4044,60604.0
2024-11-04 15:40:00,57.36,57.41,57.26,57.3,116252.0,55.3947,55.443,55.2982,55.3368,116252.0
2024-11-04 15:45:00,57.3,57.44,57.28,57.39,58647.0,55.3368,55.472,55.3175,55.4237,58647.0
2024-11-04 15:50:00,57.4,57.43,57.38,57.4,125977.0,55.4334,55.4623,55.414,55.4334,125977.0
2024-11-04 15:55:00,57.4,57.67,57.4,57.63,506132.0,55.4334,55.6941,55.4334,55.6555,506132.0
2024-11-05 09:30:00,57.44,57.56,57.33,57.48,62404.0,55.472,55.5879,55.3658,55.5106,62404.0
2024-11-05 09:35:00,57.45,57.56,57.38,57.56,7312.0,55.4816,55.5879,55.414,55.5879,7312.0
2024-11-05 09:40:00,57.61,57.63,57.35,57.4,28419.0,55.6362,55.6555,55.3851,55.4334,28419.0
2024-11-05 09:45:00,57.4,57.45,57.31,57.31,15896.0,55.4334,55.4816,55.3464,55.3464,15896.0
2024-11-05 09:50:00,57.31,57.34,57.18,57.28,19232.0,55.3464,55.3754,55.2209,55.3175,19232.0
2024-11-05 09:55:00,57.33,57.49,57.3,57.47,12663.0,55.3658,55.5203,55.3368,55.501,12663.0
2024-11-05 10:00:00,57.45,57.59,57.3,57.56,102024.0,55.4816,55.6168,55.3368,55.5879,102024.0
2024-11-05 10:05:00,57.53,57.56,57.48,57.53,17478.0,55.5589,55.5879,55.5106,55.5589,17478.0
2024-11-05 10:10:00,57.52,57.55,57.44,57.53,61288.0,55.5492,55.5782,55.472,55.5589,61288.0
2024-11-05 10:15:00,57.52,57.66,57.49,57.62,58231.0,55.5492,55.6844,55.5203,55.6458,58231.0
2024-11-05 10:20:00,57.64,57.75,57.6,57.75,54450.0,55.6651,55.7714,55.6265,55.7714,54450.0
2024-11-05 10:25:00,57.75,57.76,57.65,57.71,28158.0,55.7714,55.781,55.6748,55.7327,28158.0
2024-11-05 10:30:00,57.72,57.76,57.64,57.71,105869.0,55.7424,55.781,55.6651,55.7327,105869.0
2024-11-05 10:35:00,57.7,57.84,57.66,57.73,89865.0,55.7231,55.8583,55.6844,55.7521,89865.0
2024-11-05 10:40:00,57.73,57.77,57.66,57.76,18480.0,55.7521,55.7907,55.6844,55.781,18480.0
2024-11-05 10:45:00,57.76,57.8,57.76,57.76,50805.0,55.781,55.8197,55.781,55.781,50805.0
2024-11-05 10:50:00,57.77,57.86,57.7,57.83,86039.0,55.7907,55.8776,55.7231,55.8486,86039.0
2024-11-05 10:55:00,57.82,57.88,57.78,57.82,28905.0,55.839,55.8969,55.8003,55.839,28905.0
2024-11-05 11:00:00,57.81,57.82,57.75,57.82,14654.0,55.8293,55.839,55.7714,55.839,14654.0
2024-11-05 11:05:00,57.82,57.97,57.79,57.96,13827.0,55.839,55.9838,55.81,55.9742,13827.0
2024-11-05 11:10:00,57.97,58.07,57.94,58.05,22926.0,55.9838,56.0804,55.9549,56.0611,22926.0
2024-11-05 11:15:00,58.04,58.06,57.92,58.01,14942.0,56.0514,56.0707,55.9355,56.0225,14942.0
2024-11-05 11:20:00,58.01,58.04,58.0,58.03,21180.0,56.0225,56.0514,56.0128,56.0418,21180.0
2024-11-05 11:25:00,58.03,58.1,58.0,58.09,24601.0,56.0418,56.1094,56.0128,56.0997,24601.0
2024-11-05 11:30:00,58.09,58.15,58.05,58.07,27733.0,56.0997,56.1577,56.0611,56.0804,27733.0
2024-11-05 11:35:00,58.06,58.08,57.99,58.01,12750.0,56.0707,56.0901,56.0031,56.0225,12750.0
2024-11-05 11:40:00,58.01,58.05,57.98,57.99,10749.0,56.0225,56.0611,55.9935,56.0031,10749.0
2024-11-05 11:45:00,57.99,58.05,57.95,57.97,16965.0,56.0031,56.0611,55.9645,55.9838,16965.0
2024-11-05 11:50:00,57.97,58.04,57.94,58.04,10983.0,55.9838,56.0514,55.9549,56.0514,10983.0
2024-11-05 11:55:00,58.03,58.08,58.02,58.03,8548.0,56.0418,56.0901,56.0321,56.0418,8548.0
2024-11-05 12:00:00,58.03,58.09,58.03,58.07,10471.0,56.0418,56.0997,56.0418,56.0804,10471.0
2024-11-05 12:05:00,58.07,58.1,58.06,58.08,14610.0,56.0804,56.1094,56.0707,56.0901,14610.0
2024-11-05 12:10:00,58.08,58.09,58.05,58.06,10351.0,56.0901,56.0997,56.0611,56.0707,10351.0
2024-11-05 12:15:00,58.05,58.1,58.04,58.1,26213.0,56.0611,56.1094,56.0514,56.1094,26213.0
2024-11-05 12:20:00,58.1,58.1,58.04,58.08,20261.0,56.1094,56.1094,56.0514,56.0901,20261.0
2024-11-05 12:25:00,58.08,58.09,58.05,58.07,11448.0,56.0901,56.0997,56.0611,56.0804,11448.0
2024-11-05 12:30:00,58.07,58.08,58.02,58.07,16448.0,56.0804,56.0901,56.0321,56.0804,16448.0
2024-11-05 12:35:00,58.08,58.1,58.07,58.1,10107.0,56.0901,56.1094,56.0804,56.1094,10107.0
2024-11-05 12:40:00,58.1,58.13,58.09,58.11,22254.0,56.1094,56.1383,56.0997,56.119,22254.0
2024-11-05 12:45:00,58.09,58.12,58.07,58.07,7361.0,56.0997,56.1287,56.0804,56.0804,7361.0
2024-11-05 12:50:00,58.08,58.1,58.07,58.09,6066.0,56.0901,56.1094,56.0804,56.0997,6066.0
2024-11-05 12:55:00,58.1,58.15,58.1,58.14,9412.0,56.1094,56.1577,56.1094,56.148,9412.0
2024-11-05 13:00:00,58.15,58.2,58.13,58.13,15917.0,56.1577,56.2059,56.1383,56.1383,15917.0
2024-11-05 13:05:00,58.14,58.16,58.12,58.13,4757.0,56.148,56.1673,56.1287,56.1383,4757.0
2024-11-05 13:10:00,58.12,58.15,58.11,58.12,33226.0,56.1287,56.1577,56.119,56.1287,33226.0
2024-11-05 13:15:00,58.11,58.15,58.1,58.13,13141.0,56.119,56.1577,56.1094,56.1383,13141.0
2024-11-05 13:20:00,58.13,58.16,58.11,58.14,12500.0,56.1383,56.1673,56.119,56.148,12500.0
2024-11-05 13:25:00,58.14,58.15,58.12,58.15,11805.0,56.148,56.1577,56.1287,56.1577,11805.0
2024-11-05 13:30:00,58.15,58.2,58.11,58.2,18669.0,56.1577,56.2059,56.119,56.2059,18669.0
2024-11-05 13:35:00,58.21,58.23,58.2,58.23,15210.0,56.2156,56.2349,56.2059,56.2349,15210.0
2024-11-05 13:40:00,58.23,58.31,58.22,58.31,12749.0,56.2349,56.3122,56.2253,56.3122,12749.0
2024-11-05 13:45:00,58.31,58.32,58.2,58.21,13471.0,56.3122,56.3218,56.2059,56.2156,13471.0
2024-11-05 13:50:00,58.2,58.3,58.19,58.3,9346.0,56.2059,56.3025,56.1963,56.3025,9346.0
2024-11-05 13:55:00,58.3,58.3,58.26,58.29,12325.0,56.3025,56.3025,56.2639,56.2929,12325.0
2024-11-05 14:00:00,58.29,58.31,58.27,58.3,14606.0,56.2929,56.3122,56.2735,56.3025,14606.0
2024-11-05 14:05:00,58.3,58.35,58.28,58.32,15651.0,56.3025,56.3508,56.2832,56.3218,15651.0
2024-11-05 14:10:00,58.32,58.33,58.28,58.32,11711.0,56.3218,56.3315,56.2832,56.3218,11711.0
2024-11-05 14:15:00,58.32,58.32,58.29,58.31,22986.0,56.3218,56.3218,56.2929,56.3122,22986.0
2024-11-05 14:20:00,58.3,58.34,58.29,58.33,16942.0,56.3025,56.3412,56.2929,56.3315,16942.0
2024-11-05 14:25:00,58.33,58.36,58.32,58.35,13624.0,56.3315,56.3605,56.3218,56.3508,13624.0
2024-11-05 14:30:00,58.35,58.38,58.34,58.36,14318.0,56.3508,56.3798,56.3412,56.3605,14318.0
2024-11-05 14:35:00,58.36,58.37,58.32,58.35,25841.0,56.3605,56.3701,56.3218,56.3508,25841.0
2024-11-05 14:40:00,58.35,58.39,58.34,58.38,23590.0,56.3508,56.3894,56.3412,56.3798,23590.0
2024-11-05 14:45:00,58.39,58.39,58.35,58.37,18701.0,56.3894,56.3894,56.3508,56.3701,18701.0
2024-11-05 14:50:00,58.37,58.37,58.31,58.37,16545.0,56.3701,56.3701,56.3122,56.3701,16545.0
2024-11-05 14:55:00,58.37,58.41,58.36,58.41,16153.0,56.3701,56.4088,56.3605,56.4088,16153.0
2024-11-05 15:00:00,58.41,58.51,58.39,58.48,34179.0,56.4088,56.5053,56.3894,56.4764,34179.0
2024-11-05 15:05:00,58.48,58.49,58.42,58.43,19498.0,56.4764,56.486,56.4184,56.4281,19498.0
2024-11-05 15:10:00,58.43,58.47,58.42,58.47,43538.0,56.4281,56.4667,56.4184,56.4667,43538.0
2024-11-05 15:15:00,58.47,58.56,58.46,58.46,24052.0,56.4667,56.5536,56.457,56.457,24052.0
2024-11-05 15:20:00,58.47,58.5,58.43,58.48,75559.0,56.4667,56.4957,56.4281,56.4764,75559.0
2024-11-05 15:25:00,58.48,58.54,58.46,58.54,59691.0,56.4764,56.5343,56.457,56.5343,59691.0
2024-11-05 15:30:00,58.54,58.63,58.51,58.58,41192.0,56.5343,56.6212,56.5053,56.5729,41192.0
2024-11-05 15:35:00,58.58,58.66,58.55,58.64,34247.0,56.5729,56.6502,56.544,56.6309,34247.0
2024-11-05 15:40:00,58.64,58.66,58.59,58.61,50668.0,56.6309,56.6502,56.5826,56.6019,50668.0
2024-11-05 15:45:00,58.6,58.65,58.54,58.59,37941.0,56.5922,56.6405,56.5343,56.5826,37941.0
2024-11-05 15:50:00,58.58,58.6,58.46,58.52,73897.0,56.5729,56.5922,56.457,56.515,73897.0
2024-11-05 15:55:00,58.52,58.65,58.51,58.59,341697.0,56.515,56.6405,56.5053,56.5826,341697.0
2024-11-06 09:30:00,58.28,58.35,57.58,57.66,110417.0,56.2832,56.3508,55.6072,55.6844,110417.0
2024-11-06 09:35:00,57.61,57.64,57.16,57.53,75263.0,55.6362,55.6651,55.2016,55.5589,75263.0
2024-11-06 09:40:00,57.57,57.97,57.57,57.86,40685.0,55.5975,55.9838,55.5975,55.8776,40685.0
2024-11-06 09:45:00,57.84,58.07,57.71,57.83,37064.0,55.8583,56.0804,55.7327,55.8486,37064.0
2024-11-06 09:50:00,57.83,57.85,57.62,57.81,31319.0,55.8486,55.8679,55.6458,55.8293,31319.0
2024-11-06 09:55:00,57.79,57.84,57.64,57.77,44819.0,55.81,55.8583,55.6651,55.7907,44819.0
2024-11-06 10:00:00,57.76,57.83,57.53,57.77,76584.0,55.781,55.8486,55.5589,55.7907,76584.0
2024-11-06 10:05:00,57.79,58.0,57.72,57.96,57194.0,55.81,56.0128,55.7424,55.9742,57194.0
2024-11-06 10:10:00,57.96,58.0,57.76,57.78,66240.0,55.9742,56.0128,55.781,55.8003,66240.0
2024-11-06 10:15:00,57.79,57.9,57.63,57.73,53434.0,55.81,55.9162,55.6555,55.7521,53434.0
2024-11-06 10:20:00,57.76,57.83,57.61,57.65,25600.0,55.781,55.8486,55.6362,55.6748,25600.0
2024-11-06 10:25:00,57.61,57.61,57.37,57.48,61995.0,55.6362,55.6362,55.4044,55.5106,61995.0
2024-11-06 10:30:00,57.48,57.52,57.29,57.39,26609.0,55.5106,55.5492,55.3271,55.4237,26609.0
2024-11-06 10:35:00,57.4,57.41,57.3,57.38,24276.0,55.4334,55.443,55.3368,55.414,24276.0
2024-11-06 10:40:00,57.39,57.44,57.32,57.33,28803.0,55.4237,55.472,55.3561,55.3658,28803.0
2024-11-06 10:45:00,57.32,57.33,57.1,57.25,41823.0,55.3561,55.3658,55.1436,55.2885,41823.0
2024-11-06 10:50:00,57.26,57.34,57.2,57.32,22774.0,55.2982,55.3754,55.2402,55.3561,22774.0
2024-11-06 10:55:00,57.33,57.43,57.28,57.38,19406.0,55.3658,55.4623,55.3175,55.414,19406.0
2024-11-06 11:00:00,57.4,57.54,57.35,57.43,33426.0,55.4334,55.5686,55.3851,55.4623,33426.0
2024-11-06 11:05:00,57.43,57.52,57.39,57.44,29677.0,55.4623,55.5492,55.4237,55.472,29677.0
2024-11-06 11:10:00,57.43,57.52,57.4,57.48,31509.0,55.4623,55.5492,55.4334,55.5106,31509.0
2024-11-06 11:15:00,57.48,57.56,57.45,57.47,39106.0,55.5106,55.5879,55.4816,55.501,39106.0
2024-11-06 11:20:00,57.48,57.58,57.46,57.51,47819.0,55.5106,55.6072,55.4913,55.5396,47819.0
2024-11-06 11:25:00,57.52,57.69,57.47,57.65,20678.0,55.5492,55.7134,55.501,55.6748,20678.0
2024-11-06 11:30:00,57.65,57.68,57.54,57.58,27985.0,55.6748,55.7038,55.5686,55.6072,27985.0
2024-11-06 11:35:00,57.58,57.6,57.46,57.48,19477.0,55.6072,55.6265,55.4913,55.5106,19477.0
2024-11-06 11:40:00,57.5,57.54,57.47,57.52,14486.0,55.5299,55.5686,55.501,55.5492,14486.0
2024-11-06 11:45:00,57.55,57.58,57.48,57.51,17062.0,55.5782,55.6072,55.5106,55.5396,17062.0
2024-11-06 11:50:00,57.51,57.53,57.38,57.48,15810.0,55.5396,55.5589,55.414,55.5106,15810.0
2024-11-06 11:55:00,57.49,57.6,57.47,57.58,14923.0,55.5203,55.6265,55.501,55.6072,14923.0
2024-11-06 12:00:00,57.59,57.61,57.56,57.6,24093.0,55.6168,55.6362,55.5879,55.6265,24093.0
2024-11-06 12:05:00,57.6,57.64,57.52,57.57,15042.0,55.6265,55.6651,55.5492,55.5975,15042.0
2024-11-06 12:10:00,57.59,57.69,57.57,57.62,21360.0,55.6168,55.7134,55.5975,55.6458,21360.0
2024-11-06 12:15:00,57.63,57.66,57.53,57.54,17947.0,55.6555,55.6844,55.5589,55.5686,17947.0
2024-11-06 12:20:00,57.53,57.6,57.52,57.59,19126.0,55.5589,55.6265,55.5492,55.6168,19126.0
2024-11-06 12:25:00,57.59,57.59,57.45,57.47,26800.0,55.6168,55.6168,55.4816,55.501,26800.0
2024-11-06 12:30:00,57.47,57.57,57.43,57.55,18377.0,55.501,55.5975,55.4623,55.5782,18377.0
2024-11-06 12:35:00,57.55,57.61,57.53,57.56,13043.0,55.5782,55.6362,55.5589,55.5879,13043.0
2024-11-06 12:40:00,57.57,57.61,57.55,57.55,18921.0,55.5975,55.6362,55.5782,55.5782,18921.0
2024-11-06 12:45:00,57.58,57.69,57.57,57.63,32851.0,55.6072,55.7134,55.5975,55.6555,32851.0
2024-11-06 12:50:00,57.64,57.69,57.62,57.64,29214.0,55.6651,55.7134,55.6458,55.6651,29214.0
2024-11-06 12:55:00,57.64,57.7,57.62,57.69,17278.0,55.6651,55.7231,55.6458,55.7134,17278.0
2024-11-06 13:00:00,57.69,57.73,57.63,57.71,16382.0,55.7134,55.7521,55.6555,55.7327,16382.0
2024-11-06 13:05:00,57.71,57.82,57.67,57.76,32730.0,55.7327,55.839,55.6941,55.781,32730.0
2024-11-06 13:10:00,57.76,57.85,57.74,57.8,25180.0,55.781,55.8679,55.7617,55.8197,25180.0
2024-11-06 13:15:00,57.8,57.83,57.77,57.82,18434.0,55.8197,55.8486,55.7907,55.839,18434.0
2024-11-06 13:20:00,57.82,57.92,57.79,57.9,82456.0,55.839,55.9355,55.81,55.9162,82456.0
2024-11-06 13:25:00,57.9,57.91,57.85,57.87,18265.0,55.9162,55.9259,55.8679,55.8873,18265.0
2024-11-06 13:30:00,57.89,57.95,57.86,57.95,31259.0,55.9066,55.9645,55.8776,55.9645,31259.0
2024-11-06 13:35:00,57.95,57.96,57.83,57.84,12320.0,55.9645,55.9742,55.8486,55.8583,12320.0
2024-11-06 13:40:00,57.84,57.89,57.83,57.88,14254.0,55.8583,55.9066,55.8486,55.8969,14254.0
2024-11-06 13:45:00,57.88,57.9,57.81,57.83,17198.0,55.8969,55.9162,55.8293,55.8486,17198.0
2024-11-06 13:50:00,57.83,57.87,57.81,57.83,17413.0,55.8486,55.8873,55.8293,55.8486,17413.0
2024-11-06 13:55:00,57.82,57.82,57.74,57.78,24458.0,55.839,55.839,55.7617,55.8003,24458.0
2024-11-06 14:00:00,57.79,57.8,57.72,57.76,12913.0,55.81,55.8197,55.7424,55.781,12913.0
2024-11-06 14:05:00,57.75,57.85,57.73,57.85,14685.0,55.7714,55.8679,55.7521,55.8679,14685.0
2024-11-06 14:10:00,57.85,57.88,57.81,57.87,14294.0,55.8679,55.8969,55.8293,55.8873,14294.0
2024-11-06 14:15:00,57.86,57.9,57.82,57.89,24285.0,55.8776,55.9162,55.839,55.9066,24285.0
2024-11-06 14:20:00,57.89,57.9,57.8,57.81,15855.0,55.9066,55.9162,55.8197,55.8293,15855.0
2024-11-06 14:25:00,57.82,57.84,57.8,57.83,11876.0,55.839,55.8583,55.8197,55.8486,11876.0
2024-11-06 14:30:00,57.83,57.88,57.82,57.82,11077.0,55.8486,55.8969,55.839,55.839,11077.0
2024-11-06 14:35:00,57.8,57.83,57.75,57.76,15461.0,55.8197,55.8486,55.7714,55.781,15461.0
2024-11-06 14:40:00,57.75,57.8,57.72,57.76,15987.0,55.7714,55.8197,55.7424,55.781,15987.0
2024-11-06 14:45:00,57.75,57.78,57.71,57.72,20476.0,55.7714,55.8003,55.7327,55.7424,20476.0
2024-11-06 14:50:00,57.72,57.75,57.68,57.73,28457.0,55.7424,55.7714,55.7038,55.7521,28457.0
2024-11-06 14:55:00,57.72,57.76,57.67,57.68,37873.0,55.7424,55.781,55.6941,55.7038,37873.0
2024-11-06 15:00:00,57.69,57.72,57.63,57.65,29367.0,55.7134,55.7424,55.6555,55.6748,29367.0
2024-11-06 15:05:00,57.66,57.72,57.64,57.7,25908.0,55.6844,55.7424,55.6651,55.7231,25908.0
2024-11-06 15:10:00,57.7,57.75,57.7,57.7,26998.0,55.7231,55.7714,55.7231,55.7231,26998.0
2024-11-06 15:15:00,57.69,57.75,57.64,57.66,56609.0,55.7134,55.7714,55.6651,55.6844,56609.0
2024-11-06 15:20:00,57.65,57.67,57.53,57.55,44399.0,55.6748,55.6941,55.5589,55.5782,44399.0
2024-11-06 15:25:00,57.55,57.55,57.38,57.4,51892.0,55.5782,55.5782,55.414,55.4334,51892.0
2024-11-06 15:30:00,57.4,57.56,57.4,57.5,69044.0,55.4334,55.5879,55.4334,55.5299,69044.0
2024-11-06 15:35:00,57.5,57.55,57.43,57.46,65938.0,55.5299,55.5782,55.4623,55.4913,65938.0
2024-11-06 15:40:00,57.46,57.51,57.37,57.44,93501.0,55.4913,55.5396,55.4044,55.472,93501.0
2024-11-06 15:45:00,57.44,57.44,57.32,57.36,178354.0,55.472,55.472,55.3561,55.3947,178354.0
2024-11-06 15:50:00,57.36,57.36,57.17,57.2,175824.0,55.3947,55.3947,55.2112,55.2402,175824.0
2024-11-06 15:55:00,57.2,57.22,57.05,57.06,516991.0,55.2402,55.2595,55.0953,55.105,516991.0
2024-11-07 09:30:00,57.42,57.55,57.3,57.51,84367.0,55.4527,55.5782,55.3368,55.5396,84367.0
2024-11-07 09:35:00,57.51,57.56,57.3,57.38,19370.0,55.5396,55.5879,55.3368,55.414,19370.0
2024-11-07 09:40:00,57.33,57.34,57.27,57.3,21327.0,55.3658,55.3754,55.3078,55.3368,21327.0
2024-11-07 09:45:00,57.31,57.57,57.31,57.53,291777.0,55.3464,55.5975,55.3464,55.5589,291777.0
2024-11-07 09:50:00,57.55,57.58,57.42,57.42,34328.0,55.5782,55.6072,55.4527,55.4527,34328.0
2024-11-07 09:55:00,57.42,57.47,57.18,57.27,19057.0,55.4527,55.501,55.2209,55.3078,19057.0
2024-11-07 10:00:00,57.29,57.32,57.16,57.23,32225.0,55.3271,55.3561,55.2016,55.2692,32225.0
2024-11-07 10:05:00,57.23,57.27,57.06,57.12,36303.0,55.2692,55.3078,55.105,55.163,36303.0
2024-11-07 10:10:00,57.13,57.17,57.01,57.17,34628.0,55.1726,55.2112,55.0567,55.2112,34628.0
2024-11-07 10:15:00,57.17,57.17,56.97,56.99,38850.0,55.2112,55.2112,55.0181,55.0374,38850.0
2024-11-07 10:20:00,56.99,57.23,56.93,57.15,34853.0,55.0374,55.2692,54.9795,55.1919,34853.0
2024-11-07 10:25:00,57.16,57.29,57.14,57.25,22541.0,55.2016,55.3271,55.1823,55.2885,22541.0
2024-11-07 10:30:00,57.24,57.37,57.2,57.37,21980.0,55.2788,55.4044,55.2402,55.4044,21980.0
2024-11-07 10:35:00,57.36,57.48,57.32,57.46,25816.0,55.3947,55.5106,55.3561,55.4913,25816.0
2024-11-07 10:40:00,57.46,57.55,57.42,57.44,30378.0,55.4913,55.5782,55.4527,55.472,30378.0
2024-11-07 10:45:00,57.44,57.56,57.41,57.49,32819.0,55.472,55.5879,55.443,55.5203,32819.0
2024-11-07 10:50:00,57.48,57.49,57.4,57.4,26248.0,55.5106,55.5203,55.4334,55.4334,26248.0
2024-11-07 10:55:00,57.42,57.47,57.35,57.46,19073.0,55.4527,55.501,55.3851,55.4913,19073.0
2024-11-07 11:00:00,57.46,57.55,57.39,57.48,24700.0,55.4913,55.5782,55.4237,55.5106,24700.0
2024-11-07 11:05:00,57.47,57.55,57.45,57.5,24231.0,55.501,55.5782,55.4816,55.5299,24231.0
2024-11-07 11:10:00,57.5,57.58,57.48,57.5,34135.0,55.5299,55.6072,55.5106,55.5299,34135.0
2024-11-07 11:15:00,57.5,57.53,57.45,57.52,19231.0,55.5299,55.5589,55.4816,55.5492,19231.0
2024-11-07 11:20:00,57.52,57.57,57.5,57.53,16992.0,55.5492,55.5975,55.5299,55.5589,16992.0
2024-11-07 11:25:00,57.52,57.52,57.33,57.33,21573.0,55.5492,55.5492,55.3658,55.3658,21573.0
2024-11-07 11:30:00,57.33,57.35,57.26,57.31,18781.0,55.3658,55.3851,55.2982,55.3464,18781.0
2024-11-07 11:35:00,57.3,57.32,57.19,57.23,20760.0,55.3368,55.3561,55.2306,55.2692,20760.0
2024-11-07 11:40:00,57.24,57.27,57.2,57.22,13735.0,55.2788,55.3078,55.2402,55.2595,13735.0
2024-11-07 11:45:00,57.21,57.22,57.11,57.11,15551.0,55.2499,55.2595,55.1533,55.1533,15551.0
2024-11-07 11:50:00,57.12,57.13,57.08,57.1,17777.0,55.163,55.1726,55.1243,55.1436,17777.0
2024-11-07 11:55:00,57.12,57.12,57.03,57.07,25442.0,55.163,55.163,55.076,55.1147,25442.0
2024-11-07 12:00:00,57.06,57.1,57.01,57.02,16215.0,55.105,55.1436,55.0567,55.0664,16215.0
2024-11-07 12:05:00,57.03,57.06,57.0,57.06,13601.0,55.076,55.105,55.0471,55.105,13601.0
2024-11-07 12:10:00,57.06,57.11,57.05,57.1,22015.0,55.105,55.1533,55.0953,55.1436,22015.0
2024-11-07 12:15:00,57.12,57.12,56.95,56.97,29902.0,55.163,55.163,54.9988,55.0181,29902.0
2024-11-07 12:20:00,56.98,57.06,56.98,56.98,72552.0,55.0277,55.105,55.0277,55.0277,72552.0
2024-11-07 12:25:00,56.98,57.02,56.96,56.98,13991.0,55.0277,55.0664,55.0084,55.0277,13991.0
2024-11-07 12:30:00,56.98,57.06,56.98,57.06,13274.0,55.0277,55.105,55.0277,55.105,13274.0
2024-11-07 12:35:00,57.05,57.06,57.0,57.04,9509.0,55.0953,55.105,55.0471,55.0857,9509.0
2024-11-07 12:40:00,57.04,57.05,56.92,56.98,49165.0,55.0857,55.0953,54.9698,55.0277,49165.0
2024-11-07 12:45:00,56.98,57.03,56.97,57.01,14743.0,55.0277,55.076,55.0181,55.0567,14743.0
2024-11-07 12:50:00,57.02,57.04,56.97,56.98,34681.0,55.0664,55.0857,55.0181,55.0277,34681.0
2024-11-07 12:55:00,56.98,57.04,56.97,57.0,23523.0,55.0277,55.0857,55.0181,55.0471,23523.0
2024-11-07 13:00:00,57.0,57.07,56.98,57.05,37981.0,55.0471,55.1147,55.0277,55.0953,37981.0
2024-11-07 13:05:00,57.04,57.11,57.01,57.06,15071.0,55.0857,55.1533,55.0567,55.105,15071.0
2024-11-07 13:10:00,57.06,57.06,56.98,56.99,22879.0,55.105,55.105,55.0277,55.0374,22879.0
2024-11-07 13:15:00,56.98,57.04,56.96,56.98,31464.0,55.0277,55.0857,55.0084,55.0277,31464.0
2024-11-07 13:20:00,56.98,56.98,56.91,56.91,34887.0,55.0277,55.0277,54.9601,54.9601,34887.0
2024-11-07 13:25:00,56.92,56.95,56.73,56.79,64362.0,54.9698,54.9988,54.7863,54.8443,64362.0
2024-11-07 13:30:00,56.78,56.92,56.69,56.82,61954.0,54.8346,54.9698,54.7477,54.8732,61954.0
2024-11-07 13:35:00,56.8,56.84,56.69,56.74,49458.0,54.8539,54.8925,54.7477,54.796,49458.0
2024-11-07 13:40:00,56.73,56.82,56.71,56.8,47091.0,54.7863,54.8732,54.767,54.8539,47091.0
2024-11-07 13:45:00,56.8,56.91,56.79,56.86,31722.0,54.8539,54.9601,54.8443,54.9119,31722.0
2024-11-07 13:50:00,56.86,56.91,56.84,56.91,31989.0,54.9119,54.9601,54.8925,54.9601,31989.0
2024-11-07 13:55:00,56.92,56.93,56.86,56.87,26441.0,54.9698,54.9795,54.9119,54.9215,26441.0
2024-11-07 14:00:00,56.86,56.89,56.73,56.73,36186.0,54.9119,54.9408,54.7863,54.7863,36186.0
2024-11-07 14:05:00,56.73,56.92,56.72,56.9,24146.0,54.7863,54.9698,54.7767,54.9505,24146.0
2024-11-07 14:10:00,56.9,56.91,56.84,56.88,23194.0,54.9505,54.9601,54.8925,54.9312,23194.0
2024-11-07 14:15:00,56.87,56.88,56.8,56.88,35022.0,54.9215,54.9312,54.8539,54.9312,35022.0
2024-11-07 14:20:00,56.89,56.93,56.85,56.93,27135.0,54.9408,54.9795,54.9022,54.9795,27135.0
2024-11-07 14:25:00,56.93,56.93,56.83,56.83,27595.0,54.9795,54.9795,54.8829,54.8829,27595.0
2024-11-07 14:30:00,56.83,56.99,56.82,56.96,45745.0,54.8829,55.0374,54.8732,55.0084,45745.0
2024-11-07 14:35:00,56.96,56.97,56.81,56.86,65427.0,55.0084,55.0181,54.8636,54.9119,65427.0
2024-11-07 14:40:00,56.86,56.87,56.77,56.79,42938.0,54.9119,54.9215,54.8249,54.8443,42938.0
2024-11-07 14:45:00,56.79,56.9,56.78,56.86,157980.0,54.8443,54.9505,54.8346,54.9119,157980.0
2024-11-07 14:50:00,56.85,56.95,56.85,56.93,32043.0,54.9022,54.9988,54.9022,54.9795,32043.0
2024-11-07 14:55:00,56.94,57.0,56.93,56.95,78729.0,54.9891,55.0471,54.9795,54.9988,78729.0
2024-11-07 15:00:00,56.95,57.02,56.91,56.95,69803.0,54.9988,55.0664,54.9601,54.9988,69803.0
2024-11-07 15:05:00,56.95,56.99,56.93,56.95,33368.0,54.9988,55.0374,54.9795,54.9988,33368.0
2024-11-07 15:10:00,56.95,57.03,56.94,57.01,42582.0,54.9988,55.076,54.9891,55.0567,42582.0
2024-11-07 15:15:00,57.0,57.04,56.95,56.95,57223.0,55.0471,55.0857,54.9988,54.9988,57223.0
2024-11-07 15:20:00,56.96,57.02,56.94,56.95,57462.0,55.0084,55.0664,54.9891,54.9988,57462.0
2024-11-07 15:25:00,56.96,57.04,56.94,57.03,57207.0,55.0084,55.0857,54.9891,55.076,57207.0
2024-11-07 15:30:00,57.03,57.09,56.99,57.01,71519.0,55.076,55.134,55.0374,55.0567,71519.0
2024-11-07 15:35:00,57.01,57.01,56.92,57.0,58539.0,55.0567,55.0567,54.9698,55.0471,58539.0
2024-11-07 15:40:00,57.0,57.05,56.96,57.02,123508.0,55.0471,55.0953,55.0084,55.0664,123508.0
2024-11-07 15:45:00,57.03,57.04,56.95,56.97,55642.0,55.076,55.0857,54.9988,55.0181,55642.0
2024-11-07 15:50:00,56.97,56.98,56.85,56.86,172665.0,55.0181,55.0277,54.9022,54.9119,172665.0
2024-11-07 15:55:00,56.86,56.87,56.6,56.63,572649.0,54.9119,54.9215,54.6608,54.6897,572649.0
2024-11-08 09:30:00,56.65,56.9,56.56,56.76,71371.0,54.7091,54.9505,54.6221,54.8153,71371.0
2024-11-08 09:35:00,56.78,56.96,56.7,56.82,18320.0,54.8346,55.0084,54.7573,54.8732,18320.0
2024-11-08 09:40:00,56.82,56.96,56.78,56.93,29003.0,54.8732,55.0084,54.8346,54.9795,29003.0
2024-11-08 09:45:00,56.93,57.0,56.84,56.93,41295.0,54.9795,55.0471,54.8925,54.9795,41295.0
2024-11-08 09:50:00,56.92,57.04,56.88,57.02,16952.0,54.9698,55.0857,54.9312,55.0664,16952.0
2024-11-08 09:55:00,57.03,57.14,56.97,57.14,32415.0,55.076,55.1823,55.0181,55.1823,32415.0
2024-11-08 10:00:00,57.14,57.17,57.0,57.15,50460.0,55.1823,55.2112,55.0471,55.1919,50460.0
2024-11-08 10:05:00,57.16,57.31,57.13,57.27,28486.0,55.2016,55.3464,55.1726,55.3078,28486.0
2024-11-08 10:10:00,57.28,57.45,57.28,57.45,59870.0,55.3175,55.4816,55.3175,55.4816,59870.0
2024-11-08 10:15:00,57.47,57.53,57.42,57.46,60865.0,55.501,55.5589,55.4527,55.4913,60865.0
2024-11-08 10:20:00,57.46,57.64,57.45,57.56,56025.0,55.4913,55.6651,55.4816,55.5879,56025.0
2024-11-08 10:25:00,57.56,57.59,57.48,57.59,29534.0,55.5879,55.6168,55.5106,55.6168,29534.0
2024-11-08 10:30:00,57.59,57.62,57.54,57.56,23092.0,55.6168,55.6458,55.5686,55.5879,23092.0
2024-11-08 10:35:00,57.58,57.66,57.56,57.57,30642.0,55.6072,55.6844,55.5879,55.5975,30642.0
2024-11-08 10:40:00,57.59,57.64,57.57,57.61,20539.0,55.6168,55.6651,55.5975,55.6362,20539.0
2024-11-08 10:45:00,57.61,57.68,57.58,57.67,38886.0,55.6362,55.7038,55.6072,55.6941,38886.0
2024-11-08 10:50:00,57.67,57.79,57.62,57.79,36228.0,55.6941,55.81,55.6458,55.81,36228.0
2024-11-08 10:55:00,57.81,57.86,57.71,57.72,31378.0,55.8293,55.8776,55.7327,55.7424,31378.0
2024-11-08 11:00:00,57.72,57.85,57.67,57.77,16770.0,55.7424,55.8679,55.6941,55.7907,16770.0
2024-11-08 11:05:00,57.77,57.78,57.69,57.71,14796.0,55.7907,55.8003,55.7134,55.7327,14796.0
2024-11-08 11:10:00,57.71,57.71,57.61,57.62,19187.0,55.7327,55.7327,55.6362,55.6458,19187.0
2024-11-08 11:15:00,57.62,57.67,57.61,57.63,13114.0,55.6458,55.6941,55.6362,55.6555,13114.0
2024-11-08 11:20:00,57.63,57.64,57.58,57.6,11921.0,55.6555,55.6651,55.6072,55.6265,11921.0
2024-11-08 11:25:00,57.6,57.6,57.49,57.49,25310.0,55.6265,55.6265,55.5203,55.5203,25310.0
2024-11-08 11:30:00,57.5,57.53,57.46,57.48,18152.0,55.5299,55.5589,55.4913,55.5106,18152.0
2024-11-08 11:35:00,57.47,57.52,57.44,57.46,225756.0,55.501,55.5492,55.472,55.4913,225756.0
2024-11-08 11:40:00,57.45,57.49,57.38,57.48,37577.0,55.4816,55.5203,55.414,55.5106,37577.0
2024-11-08 11:45:00,57.47,57.61,57.45,57.61,9806.0,55.501,55.6362,55.4816,55.6362,9806.0
2024-11-08 11:50:00,57.61,57.74,57.6,57.73,22092.0,55.6362,55.7617,55.6265,55.7521,22092.0
2024-11-08 11:55:00,57.72,57.78,57.68,57.73,23319.0,55.7424,55.8003,55.7038,55.7521,23319.0
2024-11-08 12:00:00,57.74,57.76,57.66,57.71,22618.0,55.7617,55.781,55.6844,55.7327,22618.0
2024-11-08 12:05:00,57.7,57.73,57.69,57.72,10947.0,55.7231,55.7521,55.7134,55.7424,10947.0
2024-11-08 12:10:00,57.73,57.73,57.68,57.71,12353.0,55.7521,55.7521,55.7038,55.7327,12353.0
2024-11-08 12:15:00,57.71,57.75,57.69,57.73,12362.0,55.7327,55.7714,55.7134,55.7521,12362.0
2024-11-08 12:20:00,57.73,57.74,57.68,57.69,9749.0,55.7521,55.7617,55.7038,55.7134,9749.0
2024-11-08 12:25:00,57.7,57.74,57.69,57.72,10546.0,55.7231,55.7617,55.7134,55.7424,10546.0
2024-11-08 12:30:00,57.72,57.82,57.7,57.82,32281.0,55.7424,55.839,55.7231,55.839,32281.0
2024-11-08 12:35:00,57.82,57.86,57.8,57.83,11601.0,55.839,55.8776,55.8197,55.8486,11601.0
2024-11-08 12:40:00,57.82,57.85,57.79,57.85,8047.0,55.839,55.8679,55.81,55.8679,8047.0
2024-11-08 12:45:00,57.85,57.94,57.84,57.94,28784.0,55.8679,55.9549,55.8583,55.9549,28784.0
2024-11-08 12:50:00,57.94,58.0,57.93,57.98,19935.0,55.9549,56.0128,55.9452,55.9935,19935.0
2024-11-08 12:55:00,57.98,58.0,57.96,57.98,23429.0,55.9935,56.0128,55.9742,55.9935,23429.0
2024-11-08 13:00:00,57.98,58.0,57.95,57.99,19438.0,55.9935,56.0128,55.9645,56.0031,19438.0
2024-11-08 13:05:00,57.99,58.02,57.96,57.97,13319.0,56.0031,56.0321,55.9742,55.9838,13319.0
2024-11-08 13:10:00,57.97,58.02,57.96,57.98,12335.0,55.9838,56.0321,55.9742,55.9935,12335.0
2024-11-08 13:15:00,57.98,58.03,57.95,58.02,38441.0,55.9935,56.0418,55.9645,56.0321,38441.0
2024-11-08 13:20:00,58.01,58.08,57.95,58.04,39922.0,56.0225,56.0901,55.9645,56.0514,39922.0
2024-11-08 13:25:00,58.03,58.04,58.0,58.03,31291.0,56.0418,56.0514,56.0128,56.0418,31291.0
2024-11-08 13:30:00,58.02,58.05,57.99,58.03,49205.0,56.0321,56.0611,56.0031,56.0418,49205.0
2024-11-08 13:35:00,58.04,58.04,57.93,57.95,39497.0,56.0514,56.0514,55.9452,55.9645,39497.0
2024-11-08 13:40:00,57.95,58.05,57.93,58.05,22415.0,55.9645,56.0611,55.9452,56.0611,22415.0
2024-11-08 13:45:00,58.05,58.07,57.98,58.0,21854.0,56.0611,56.0804,55.9935,56.0128,21854.0
2024-11-08 13:50:00,58.0,58.0,57.94,57.95,15872.0,56.0128,56.0128,55.9549,55.9645,15872.0
2024-11-08 13:55:00,57.96,58.01,57.95,57.98,27178.0,55.9742,56.0225,55.9645,55.9935,27178.0
2024-11-08 14:00:00,57.98,58.0,57.97,58.0,17250.0,55.9935,56.0128,55.9838,56.0128,17250.0
2024-11-08 14:05:00,58.0,58.0,57.97,57.99,10076.0,56.0128,56.0128,55.9838,56.0031,10076.0
2024-11-08 14:10:00,58.0,58.0,57.93,57.96,18598.0,56.0128,56.0128,55.9452,55.9742,18598.0
2024-11-08 14:15:00,57.97,58.01,57.94,57.98,46644.0,55.9838,56.0225,55.9549,55.9935,46644.0
2024-11-08 14:20:00,57.98,57.99,57.89,57.89,17165.0,55.9935,56.0031,55.9066,55.9066,17165.0
2024-11-08 14:25:00,57.9,57.9,57.86,57.89,33078.0,55.9162,55.9162,55.8776,55.9066,33078.0
2024-11-08 14:30:00,57.89,57.96,57.88,57.92,39826.0,55.9066,55.9742,55.8969,55.9355,39826.0
2024-11-08 14:35:00,57.92,57.98,57.91,57.98,23839.0,55.9355,55.9935,55.9259,55.9935,23839.0
2024-11-08 14:40:00,57.98,58.0,57.96,57.99,31988.0,55.9935,56.0128,55.9742,56.0031,31988.0
2024-11-08 14:45:00,57.98,58.0,57.97,57.98,18627.0,55.9935,56.0128,55.9838,55.9935,18627.0
2024-11-08 14:50:00,57.98,57.98,57.94,57.97,37291.0,55.9935,55.9935,55.9549,55.9838,37291.0
2024-11-08 14:55:00,57.97,57.98,57.88,57.88,31932.0,55.9838,55.9935,55.8969,55.8969,31932.0
2024-11-08 15:00:00,57.88,57.88,57.78,57.82,42646.0,55.8969,55.8969,55.8003,55.839,42646.0
2024-11-08 15:05:00,57.82,57.9,57.8,57.83,31404.0,55.839,55.9162,55.8197,55.8486,31404.0
2024-11-08 15:10:00,57.83,57.83,57.75,57.8,54576.0,55.8486,55.8486,55.7714,55.8197,54576.0
2024-11-08 15:15:00,57.8,57.88,57.79,57.85,36136.0,55.8197,55.8969,55.81,55.8679,36136.0
2024-11-08 15:20:00,57.85,57.86,57.81,57.82,27286.0,55.8679,55.8776,55.8293,55.839,27286.0
2024-11-08 15:25:00,57.83,57.84,57.78,57.82,43601.0,55.8486,55.8583,55.8003,55.839,43601.0
2024-11-08 15:30:00,57.82,57.89,57.81,57.86,49673.0,55.839,55.9066,55.8293,55.8776,49673.0
2024-11-08 15:35:00,57.86,57.91,57.83,57.87,40852.0,55.8776,55.9259,55.8486,55.8873,40852.0
2024-11-08 15:40:00,57.87,57.88,57.81,57.86,49901.0,55.8873,55.8969,55.8293,55.8776,49901.0
2024-11-08 15:45:00,57.86,57.93,57.82,57.92,111931.0,55.8776,55.9452,55.839,55.9355,111931.0
2024-11-08 15:50:00,57.91,57.95,57.75,57.77,174286.0,55.9259,55.9645,55.7714,55.7907,174286.0
2024-11-08 15:55:00,57.77,57.91,57.76,57.82,449024.0,55.7907,55.9259,55.781,55.839,449024.0
2024-11-11 09:30:00,57.81,57.99,57.65,57.92,66845.0,55.8293,56.0031,55.6748,55.9355,66845.0
2024-11-11 09:35:00,57.93,58.05,57.74,58.05,28881.0,55.9452,56.0611,55.7617,56.0611,28881.0
2024-11-11 09:40:00,58.07,58.1,57.97,58.05,15727.0,56.0804,56.1094,55.9838,56.0611,15727.0
2024-11-11 09:45:00,58.05,58.07,57.93,58.04,22064.0,56.0611,56.0804,55.9452,56.0514,22064.0
2024-11-11 09:50:00,58.03,58.12,57.98,58.08,12318.0,56.0418,56.1287,55.9935,56.0901,12318.0
2024-11-11 09:55:00,58.11,58.2,58.05,58.17,19545.0,56.119,56.2059,56.0611,56.177,19545.0
2024-11-11 10:00:00,58.19,58.32,58.16,58.26,41945.0,56.1963,56.3218,56.1673,56.2639,41945.0
2024-11-11 10:05:00,58.26,58.27,58.06,58.06,30606.0,56.2639,56.2735,56.0707,56.0707,30606.0
2024-11-11 10:10:00,58.05,58.08,57.95,58.07,26628.0,56.0611,56.0901,55.9645,56.0804,26628.0
2024-11-11 10:15:00,58.09,58.13,58.07,58.09,20378.0,56.0997,56.1383,56.0804,56.0997,20378.0
2024-11-11 10:20:00,58.09,58.15,58.08,58.13,14147.0,56.0997,56.1577,56.0901,56.1383,14147.0
2024-11-11 10:25:00,58.12,58.21,58.09,58.16,18459.0,56.1287,56.2156,56.0997,56.1673,18459.0
2024-11-11 10:30:00,58.15,58.15,58.01,58.02,23509.0,56.1577,56.1577,56.0225,56.0321,23509.0
2024-11-11 10:35:00,58.02,58.05,57.97,58.03,12413.0,56.0321,56.0611,55.9838,56.0418,12413.0
2024-11-11 10:40:00,58.04,58.09,58.03,58.08,54951.0,56.0514,56.0997,56.0418,56.0901,54951.0
2024-11-11 10:45:00,58.08,58.21,58.06,58.19,25587.0,56.0901,56.2156,56.0707,56.1963,25587.0
2024-11-11 10:50:00,58.17,58.21,58.12,58.2,14273.0,56.177,56.2156,56.1287,56.2059,14273.0
2024-11-11 10:55:00,58.2,58.28,58.19,58.28,13534.0,56.2059,56.2832,56.1963,56.2832,13534.0
2024-11-11 11:00:00,58.28,58.43,58.27,58.31,136707.0,56.2832,56.4281,56.2735,56.3122,136707.0
2024-11-11 11:05:00,58.31,58.37,58.27,58.37,5779.0,56.3122,56.3701,56.2735,56.3701,5779.0
2024-11-11 11:10:00,58.37,58.39,58.31,58.31,11023.0,56.3701,56.3894,56.3122,56.3122,11023.0
2024-11-11 11:15:00,58.33,58.4,58.32,58.38,10786.0,56.3315,56.3991,56.3218,56.3798,10786.0
2024-11-11 11:20:00,58.38,58.45,58.37,58.45,7510.0,56.3798,56.4474,56.3701,56.4474,7510.0
2024-11-11 11:25:00,58.46,58.49,58.43,58.46,17415.0,56.457,56.486,56.4281,56.457,17415.0
2024-11-11 11:30:00,58.47,58.53,58.44,58.53,14822.0,56.4667,56.5246,56.4377,56.5246,14822.0
2024-11-11 11:35:00,58.53,58.53,58.49,58.5,9623.0,56.5246,56.5246,56.486,56.4957,9623.0
2024-11-11 11:40:00,58.5,58.57,58.5,58.55,12930.0,56.4957,56.5633,56.4957,56.544,12930.0
2024-11-11 11:45:00,58.54,58.57,58.53,58.55,11520.0,56.5343,56.5633,56.5246,56.544,11520.0
2024-11-11 11:50:00,58.55,58.61,58.53,58.57,11050.0,56.544,56.6019,56.5246,56.5633,11050.0
2024-11-11 11:55:00,58.56,58.66,58.55,58.62,20975.0,56.5536,56.6502,56.544,56.6116,20975.0
2024-11-11 12:00:00,58.61,58.67,58.6,58.65,14483.0,56.6019,56.6598,56.5922,56.6405,14483.0
2024-11-11 12:05:00,58.65,58.66,58.59,58.6,11152.0,56.6405,56.6502,56.5826,56.5922,11152.0
2024-11-11 12:10:00,58.59,58.63,58.56,58.63,23173.0,56.5826,56.6212,56.5536,56.6212,23173.0
2024-11-11 12:15:00,58.63,58.65,58.52,58.53,18051.0,56.6212,56.6405,56.515,56.5246,18051.0
2024-11-11 12:20:00,58.51,58.54,58.48,58.48,14892.0,56.5053,56.5343,56.4764,56.4764,14892.0
2024-11-11 12:25:00,58.48,58.51,58.48,58.48,9843.0,56.4764,56.5053,56.4764,56.4764,9843.0
2024-11-11 12:30:00,58.48,58.49,58.39,58.41,12597.0,56.4764,56.486,56.3894,56.4088,12597.0
2024-11-11 12:35:00,58.41,58.42,58.38,58.41,7445.0,56.4088,56.4184,56.3798,56.4088,7445.0
2024-11-11 12:40:00,58.41,58.41,58.38,58.39,11220.0,56.4088,56.4088,56.3798,56.3894,11220.0
2024-11-11 12:45:00,58.38,58.41,58.37,58.38,9477.0,56.3798,56.4088,56.3701,56.3798,9477.0
2024-11-11 12:50:00,58.37,58.38,58.3,58.3,9920.0,56.3701,56.3798,56.3025,56.3025,9920.0
2024-11-11 12:55:00,58.29,58.34,58.28,58.29,12195.0,56.2929,56.3412,56.2832,56.2929,12195.0
2024-11-11 13:00:00,58.3,58.32,58.25,58.32,16701.0,56.3025,56.3218,56.2542,56.3218,16701.0
2024-11-11 13:05:00,58.3,58.4,58.29,58.39,14847.0,56.3025,56.3991,56.2929,56.3894,14847.0
2024-11-11 13:10:00,58.39,58.42,58.38,58.41,7376.0,56.3894,56.4184,56.3798,56.4088,7376.0
2024-11-11 13:15:00,58.42,58.43,58.37,58.4,18442.0,56.4184,56.4281,56.3701,56.3991,18442.0
2024-11-11 13:20:00,58.39,58.4,58.34,58.4,15767.0,56.3894,56.3991,56.3412,56.3991,15767.0
2024-11-11 13:25:00,58.4,58.4,58.37,58.39,7811.0,56.3991,56.3991,56.3701,56.3894,7811.0
2024-11-11 13:30:00,58.39,58.39,58.26,58.29,11842.0,56.3894,56.3894,56.2639,56.2929,11842.0
2024-11-11 13:35:00,58.29,58.32,58.27,58.3,9990.0,56.2929,56.3218,56.2735,56.3025,9990.0
2024-11-11 13:40:00,58.3,58.32,58.28,58.29,5615.0,56.3025,56.3218,56.2832,56.2929,5615.0
2024-11-11 13:45:00,58.29,58.3,58.23,58.25,8898.0,56.2929,56.3025,56.2349,56.2542,8898.0
2024-11-11 13:50:00,58.25,58.27,58.23,58.25,6515.0,56.2542,56.2735,56.2349,56.2542,6515.0
2024-11-11 13:55:00,58.26,58.28,58.22,58.24,13799.0,56.2639,56.2832,56.2253,56.2446,13799.0
2024-11-11 14:00:00,58.25,58.26,58.22,58.23,24439.0,56.2542,56.2639,56.2253,56.2349,24439.0
2024-11-11 14:05:00,58.23,58.25,58.22,58.23,6583.0,56.2349,56.2542,56.2253,56.2349,6583.0
2024-11-11 14:10:00,58.22,58.22,58.16,58.17,14128.0,56.2253,56.2253,56.1673,56.177,14128.0
2024-11-11 14:15:00,58.19,58.22,58.15,58.17,16100.0,56.1963,56.2253,56.1577,56.177,16100.0
2024-11-11 14:20:00,58.17,58.24,58.17,58.24,7283.0,56.177,56.2446,56.177,56.2446,7283.0
2024-11-11 14:25:00,58.25,58.27,58.22,58.26,9442.0,56.2542,56.2735,56.2253,56.2639,9442.0
2024-11-11 14:30:00,58.26,58.26,58.18,58.18,16765.0,56.2639,56.2639,56.1866,56.1866,16765.0
2024-11-11 14:35:00,58.18,58.2,58.17,58.18,11552.0,56.1866,56.2059,56.177,56.1866,11552.0
2024-11-11 14:40:00,58.18,58.2,58.17,58.2,17585.0,56.1866,56.2059,56.177,56.2059,17585.0
2024-11-11 14:45:00,58.2,58.2,58.13,58.17,17746.0,56.2059,56.2059,56.1383,56.177,17746.0
2024-11-11 14:50:00,58.17,58.17,58.13,58.16,13329.0,56.177,56.177,56.1383,56.1673,13329.0
2024-11-11 14:55:00,58.16,58.18,58.12,58.17,27429.0,56.1673,56.1866,56.1287,56.177,27429.0
2024-11-11 15:00:00,58.17,58.22,58.16,58.22,17022.0,56.177,56.2253,56.1673,56.2253,17022.0
2024-11-11 15:05:00,58.21,58.25,58.16,58.24,74333.0,56.2156,56.2542,56.1673,56.2446,74333.0
2024-11-11 15:10:00,58.24,58.25,58.19,58.2,19712.0,56.2446,56.2542,56.1963,56.2059,19712.0
2024-11-11 15:15:00,58.2,58.25,58.19,58.2,17629.0,56.2059,56.2542,56.1963,56.2059,17629.0
2024-11-11 15:20:00,58.21,58.25,58.19,58.2,34232.0,56.2156,56.2542,56.1963,56.2059,34232.0
2024-11-11 15:25:00,58.2,58.21,58.16,58.19,45256.0,56.2059,56.2156,56.1673,56.1963,45256.0
2024-11-11 15:30:00,58.2,58.22,58.12,58.14,34097.0,56.2059,56.2253,56.1287,56.148,34097.0
2024-11-11 15:35:00,58.13,58.13,58.06,58.12,32204.0,56.1383,56.1383,56.0707,56.1287,32204.0
2024-11-11 15:40:00,58.12,58.16,58.1,58.15,25095.0,56.1287,56.1673,56.1094,56.1577,25095.0
2024-11-11 15:45:00,58.15,58.16,58.07,58.09,32746.0,56.1577,56.1673,56.0804,56.0997,32746.0
2024-11-11 15:50:00,58.09,58.1,58.05,58.1,57825.0,56.0997,56.1094,56.0611,56.1094,57825.0
2024-11-11 15:55:00,58.09,58.21,58.08,58.21,196045.0,56.0997,56.2156,56.0901,56.2156,196045.0
2024-11-12 09:30:00,57.96,58.1,57.93,58.01,42545.0,55.9742,56.1094,55.9452,56.0225,42545.0
2024-11-12 09:35:00,58.03,58.07,57.87,57.88,29504.0,56.0418,56.0804,55.8873,55.8969,29504.0
2024-11-12 09:40:00,57.85,58.09,57.85,58.09,27667.0,55.8679,56.0997,55.8679,56.0997,27667.0
2024-11-12 09:45:00,58.09,58.09,57.94,58.02,15844.0,56.0997,56.0997,55.9549,56.0321,15844.0
2024-11-12 09:50:00,57.99,58.03,57.86,57.9,24249.0,56.0031,56.0418,55.8776,55.9162,24249.0
2024-11-12 09:55:00,57.89,57.9,57.76,57.77,18167.0,55.9066,55.9162,55.781,55.7907,18167.0
2024-11-12 10:00:00,57.76,57.84,57.74,57.81,14114.0,55.781,55.8583,55.7617,55.8293,14114.0
2024-11-12 10:05:00,57.8,57.86,57.7,57.86,20790.0,55.8197,55.8776,55.7231,55.8776,20790.0
2024-11-12 10:10:00,57.86,57.86,57.79,57.8,13288.0,55.8776,55.8776,55.81,55.8197,13288.0
2024-11-12 10:15:00,57.8,57.81,57.71,57.75,12880.0,55.8197,55.8293,55.7327,55.7714,12880.0
2024-11-12 10:20:00,57.74,57.75,57.69,57.69,28270.0,55.7617,55.7714,55.7134,55.7134,28270.0
2024-11-12 10:25:00,57.69,57.69,57.62,57.64,21769.0,55.7134,55.7134,55.6458,55.6651,21769.0
2024-11-12 10:30:00,57.63,57.66,57.59,57.64,23509.0,55.6555,55.6844,55.6168,55.6651,23509.0
2024-11-12 10:35:00,57.65,57.73,57.64,57.7,19555.0,55.6748,55.7521,55.6651,55.7231,19555.0
2024-11-12 10:40:00,57.69,57.73,57.61,57.62,20154.0,55.7134,55.7521,55.6362,55.6458,20154.0
2024-11-12 10:45:00,57.62,57.65,57.56,57.56,18822.0,55.6458,55.6748,55.5879,55.5879,18822.0
2024-11-12 10:50:00,57.55,57.56,57.5,57.51,14230.0,55.5782,55.5879,55.5299,55.5396,14230.0
2024-11-12 10:55:00,57.51,57.54,57.47,57.52,15486.0,55.5396,55.5686,55.501,55.5492,15486.0
2024-11-12 11:00:00,57.53,57.55,57.43,57.44,11943.0,55.5589,55.5782,55.4623,55.472,11943.0
2024-11-12 11:05:00,57.44,57.52,57.42,57.52,9554.0,55.472,55.5492,55.4527,55.5492,9554.0
2024-11-12 11:10:00,57.54,57.55,57.51,57.52,16877.0,55.5686,55.5782,55.5396,55.5492,16877.0
2024-11-12 11:15:00,57.52,57.52,57.47,57.48,10961.0,55.5492,55.5492,55.501,55.5106,10961.0
2024-11-12 11:20:00,57.48,57.49,57.44,57.45,11600.0,55.5106,55.5203,55.472,55.4816,11600.0
2024-11-12 11:25:00,57.46,57.47,57.39,57.4,15007.0,55.4913,55.501,55.4237,55.4334,15007.0
2024-11-12 11:30:00,57.4,57.41,57.31,57.32,21125.0,55.4334,55.443,55.3464,55.3561,21125.0
2024-11-12 11:35:00,57.33,57.35,57.18,57.2,14826.0,55.3658,55.3851,55.2209,55.2402,14826.0
2024-11-12 11:40:00,57.2,57.2,57.13,57.19,30700.0,55.2402,55.2402,55.1726,55.2306,30700.0
2024-11-12 11:45:00,57.19,57.19,57.09,57.1,10637.0,55.2306,55.2306,55.134,55.1436,10637.0
2024-11-12 11:50:00,57.1,57.12,57.05,57.07,35431.0,55.1436,55.163,55.0953,55.1147,35431.0
2024-11-12 11:55:00,57.08,57.14,57.05,57.13,47960.0,55.1243,55.1823,55.0953,55.1726,47960.0
2024-11-12 12:00:00,57.13,57.14,57.06,57.07,21230.0,55.1726,55.1823,55.105,55.1147,21230.0
2024-11-12 12:05:00,57.07,57.07,57.0,57.02,25001.0,55.1147,55.1147,55.0471,55.0664,25001.0
2024-11-12 12:10:00,57.01,57.04,56.99,57.04,20714.0,55.0567,55.0857,55.0374,55.0857,20714.0
2024-11-12 12:15:00,57.04,57.05,56.99,57.0,12130.0,55.0857,55.0953,55.0374,55.0471,12130.0
2024-11-12 12:20:00,57.0,57.02,56.97,57.01,13044.0,55.0471,55.0664,55.0181,55.0567,13044.0
2024-11-12 12:25:00,57.01,57.02,56.96,56.98,16502.0,55.0567,55.0664,55.0084,55.0277,16502.0
2024-11-12 12:30:00,56.97,56.98,56.96,56.98,12633.0,55.0181,55.0277,55.0084,55.0277,12633.0
2024-11-12 12:35:00,56.98,56.99,56.93,56.98,11383.0,55.0277,55.0374,54.9795,55.0277,11383.0
2024-11-12 12:40:00,56.99,57.01,56.89,56.94,26097.0,55.0374,55.0567,54.9408,54.9891,26097.0
2024-11-12 12:45:00,56.94,56.95,56.9,56.92,9338.0,54.9891,54.9988,54.9505,54.9698,9338.0
2024-11-12 12:50:00,56.95,57.03,56.93,56.94,56305.0,54.9988,55.076,54.9795,54.9891,56305.0
2024-11-12 12:55:00,56.95,56.95,56.88,56.9,17312.0,54.9988,54.9988,54.9312,54.9505,17312.0
2024-11-12 13:00:00,56.91,56.94,56.9,56.91,36772.0,54.9601,54.9891,54.9505,54.9601,36772.0
2024-11-12 13:05:00,56.91,56.92,56.86,56.87,14751.0,54.9601,54.9698,54.9119,54.9215,14751.0
2024-11-12 13:10:00,56.87,56.88,56.83,56.85,16160.0,54.9215,54.9312,54.8829,54.9022,16160.0
2024-11-12 13:15:00,56.84,56.85,56.8,56.82,9285.0,54.8925,54.9022,54.8539,54.8732,9285.0
2024-11-12 13:20:00,56.82,56.83,56.8,56.82,10979.0,54.8732,54.8829,54.8539,54.8732,10979.0
2024-11-12 13:25:00,56.83,56.85,56.8,56.85,11660.0,54.8829,54.9022,54.8539,54.9022,11660.0
2024-11-12 13:30:00,56.85,56.91,56.79,56.88,17614.0,54.9022,54.9601,54.8443,54.9312,17614.0
2024-11-12 13:35:00,56.89,56.94,56.88,56.93,10451.0,54.9408,54.9891,54.9312,54.9795,10451.0
2024-11-12 13:40:00,56.92,57.0,56.91,56.98,29649.0,54.9698,55.0471,54.9601,55.0277,29649.0
2024-11-12 13:45:00,56.98,57.08,56.97,57.08,10661.0,55.0277,55.1243,55.0181,55.1243,10661.0
2024-11-12 13:50:00,57.07,57.09,57.05,57.05,19369.0,55.1147,55.134,55.0953,55.0953,19369.0
2024-11-12 13:55:00,57.05,57.14,57.04,57.12,26612.0,55.0953,55.1823,55.0857,55.163,26612.0
2024-11-12 14:00:00,57.12,57.2,57.11,57.14,19030.0,55.163,55.2402,55.1533,55.1823,19030.0
2024-11-12 14:05:00,57.14,57.17,57.11,57.11,16813.0,55.1823,55.2112,55.1533,55.1533,16813.0
2024-11-12 14:10:00,57.12,57.16,57.12,57.14,12405.0,55.163,55.2016,55.163,55.1823,12405.0
2024-11-12 14:15:00,57.14,57.15,57.1,57.12,11839.0,55.1823,55.1919,55.1436,55.163,11839.0
2024-11-12 14:20:00,57.11,57.13,57.07,57.1,45820.0,55.1533,55.1726,55.1147,55.1436,45820.0
2024-11-12 14:25:00,57.1,57.13,57.08,57.12,49365.0,55.1436,55.1726,55.1243,55.163,49365.0
2024-11-12 14:30:00,57.12,57.13,57.08,57.08,28899.0,55.163,55.1726,55.1243,55.1243,28899.0
2024-11-12 14:35:00,57.08,57.1,57.05,57.09,14516.0,55.1243,55.1436,55.0953,55.134,14516.0
2024-11-12 14:40:00,57.09,57.11,57.08,57.1,21380.0,55.134,55.1533,55.1243,55.1436,21380.0
2024-11-12 14:45:00,57.11,57.18,57.09,57.17,26195.0,55.1533,55.2209,55.134,55.2112,26195.0
2024-11-12 14:50:00,57.18,57.18,57.08,57.15,27123.0,55.2209,55.2209,55.1243,55.1919,27123.0
2024-11-12 14:55:00,57.15,57.16,57.13,57.13,18644.0,55.1919,55.2016,55.1726,55.1726,18644.0
2024-11-12 15:00:00,57.13,57.14,56.99,57.12,86756.0,55.1726,55.1823,55.0374,55.163,86756.0
2024-11-12 15:05:00,57.12,57.15,57.08,57.08,17904.0,55.163,55.1919,55.1243,55.1243,17904.0
2024-11-12 15:10:00,57.08,57.09,56.97,57.01,111708.0,55.1243,55.134,55.0181,55.0567,111708.0
2024-11-12 15:15:00,57.01,57.01,56.95,57.0,22953.0,55.0567,55.0567,54.9988,55.0471,22953.0
2024-11-12 15:20:00,57.0,57.0,56.94,56.96,19599.0,55.0471,55.0471,54.9891,55.0084,19599.0
2024-11-12 15:25:00,56.96,56.97,56.86,56.87,52736.0,55.0084,55.0181,54.9119,54.9215,52736.0
2024-11-12 15:30:00,56.86,56.97,56.86,56.93,51719.0,54.9119,55.0181,54.9119,54.9795,51719.0
2024-11-12 15:35:00,56.93,57.06,56.9,57.03,98150.0,54.9795,55.105,54.9505,55.076,98150.0
2024-11-12 15:40:00,57.03,57.13,57.01,57.12,60013.0,55.076,55.1726,55.0567,55.163,60013.0
2024-11-12 15:45:00,57.12,57.12,57.01,57.02,74767.0,55.163,55.163,55.0567,55.0664,74767.0
2024-11-12 15:50:00,57.02,57.05,56.95,57.05,104204.0,55.0664,55.0953,54.9988,55.0953,104204.0
2024-11-12 15:55:00,57.05,57.11,56.97,57.04,412153.0,55.0953,55.1533,55.0181,55.0857,412153.0
2024-11-13 09:30:00,57.51,57.65,57.2,57.23,46537.0,55.5396,55.6748,55.2402,55.2692,46537.0
2024-11-13 09:35:00,57.21,57.27,57.07,57.22,92339.0,55.2499,55.3078,55.1147,55.2595,92339.0
2024-11-13 09:40:00,57.24,57.36,57.04,57.07,24026.0,55.2788,55.3947,55.0857,55.1147,24026.0
2024-11-13 09:45:00,57.07,57.16,56.96,56.97,28502.0,55.1147,55.2016,55.0084,55.0181,28502.0
2024-11-13 09:50:00,56.97,57.02,56.67,56.78,39415.0,55.0181,55.0664,54.7284,54.8346,39415.0
2024-11-13 09:55:00,56.79,56.86,56.75,56.86,31218.0,54.8443,54.9119,54.8056,54.9119,31218.0
2024-11-13 10:00:00,56.86,56.86,56.73,56.75,35103.0,54.9119,54.9119,54.7863,54.8056,35103.0
2024-11-13 10:05:00,56.75,56.8,56.66,56.79,29478.0,54.8056,54.8539,54.7187,54.8443,29478.0
2024-11-13 10:10:00,56.8,56.91,56.79,56.9,32131.0,54.8539,54.9601,54.8443,54.9505,32131.0
2024-11-13 10:15:00,56.9,56.94,56.81,56.83,25769.0,54.9505,54.9891,54.8636,54.8829,25769.0
2024-11-13 10:20:00,56.85,56.85,56.78,56.84,37448.0,54.9022,54.9022,54.8346,54.8925,37448.0
2024-11-13 10:25:00,56.84,56.86,56.76,56.8,22190.0,54.8925,54.9119,54.8153,54.8539,22190.0
2024-11-13 10:30:00,56.78,56.82,56.74,56.82,22654.0,54.8346,54.8732,54.796,54.8732,22654.0
2024-11-13 10:35:00,56.82,56.83,56.71,56.71,21708.0,54.8732,54.8829,54.767,54.767,21708.0
2024-11-13 10:40:00,56.72,56.74,56.66,56.67,27288.0,54.7767,54.796,54.7187,54.7284,27288.0
2024-11-13 10:45:00,56.68,56.71,56.61,56.71,32162.0,54.738,54.767,54.6704,54.767,32162.0
2024-11-13 10:50:00,56.71,56.74,56.67,56.72,14852.0,54.767,54.796,54.7284,54.7767,14852.0
2024-11-13 10:55:00,56.73,56.75,56.66,56.69,26249.0,54.7863,54.8056,54.7187,54.7477,26249.0
2024-11-13 11:00:00,56.69,56.69,56.51,56.55,35378.0,54.7477,54.7477,54.5739,54.6125,35378.0
2024-11-13 11:05:00,56.55,56.59,56.49,56.58,32112.0,54.6125,54.6511,54.5545,54.6415,32112.0
2024-11-13 11:10:00,56.57,56.58,56.52,56.53,20362.0,54.6318,54.6415,54.5835,54.5932,20362.0
2024-11-13 11:15:00,56.53,56.54,56.39,56.39,27858.0,54.5932,54.6028,54.458,54.458,27858.0
2024-11-13 11:20:00,56.39,56.49,56.35,56.47,38995.0,54.458,54.5545,54.4193,54.5352,38995.0
2024-11-13 11:25:00,56.45,56.45,56.38,56.4,28179.0,54.5159,54.5159,54.4483,54.4676,28179.0
2024-11-13 11:30:00,56.39,56.39,56.28,56.32,43091.0,54.458,54.458,54.3517,54.3904,43091.0
2024-11-13 11:35:00,56.33,56.35,56.29,56.29,36334.0,54.4,54.4193,54.3614,54.3614,36334.0
2024-11-13 11:40:00,56.29,56.38,56.29,56.33,65278.0,54.3614,54.4483,54.3614,54.4,65278.0
2024-11-13 11:45:00,56.33,56.34,56.31,56.32,50586.0,54.4,54.4097,54.3807,54.3904,50586.0
2024-11-13 11:50:00,56.31,56.38,56.3,56.3,26766.0,54.3807,54.4483,54.371,54.371,26766.0
2024-11-13 11:55:00,56.3,56.33,56.21,56.31,77158.0,54.371,54.4,54.2841,54.3807,77158.0
2024-11-13 12:00:00,56.32,56.36,56.31,56.33,35020.0,54.3904,54.429,54.3807,54.4,35020.0
2024-11-13 12:05:00,56.32,56.4,56.31,56.35,21194.0,54.3904,54.4676,54.3807,54.4193,21194.0
2024-11-13 12:10:00,56.34,56.34,56.23,56.23,44603.0,54.4097,54.4097,54.3034,54.3034,44603.0
2024-11-13 12:15:00,56.23,56.25,56.12,56.14,29868.0,54.3034,54.3228,54.1972,54.2165,29868.0
2024-11-13 12:20:00,56.14,56.14,56.05,56.05,30439.0,54.2165,54.2165,54.1296,54.1296,30439.0
2024-11-13 12:25:00,56.05,56.07,56.02,56.06,45599.0,54.1296,54.1489,54.1006,54.1393,45599.0
2024-11-13 12:30:00,56.05,56.09,56.03,56.05,28913.0,54.1296,54.1682,54.1103,54.1296,28913.0
2024-11-13 12:35:00,56.05,56.09,56.03,56.04,25912.0,54.1296,54.1682,54.1103,54.12,25912.0
2024-11-13 12:40:00,56.04,56.06,55.98,56.04,83403.0,54.12,54.1393,54.062,54.12,83403.0
2024-11-13 12:45:00,56.04,56.11,56.03,56.08,34455.0,54.12,54.1876,54.1103,54.1586,34455.0
2024-11-13 12:50:00,56.07,56.13,56.03,56.08,63828.0,54.1489,54.2069,54.1103,54.1586,63828.0
2024-11-13 12:55:00,56.08,56.1,56.06,56.07,22099.0,54.1586,54.1779,54.1393,54.1489,22099.0
2024-11-13 13:00:00,56.08,56.13,56.05,56.11,27515.0,54.1586,54.2069,54.1296,54.1876,27515.0
2024-11-13 13:05:00,56.11,56.11,55.98,55.98,29399.0,54.1876,54.1876,54.062,54.062,29399.0
2024-11-13 13:10:00,55.98,56.0,55.93,55.97,44015.0,54.062,54.0813,54.0137,54.0524,44015.0
2024-11-13 13:15:00,55.98,55.98,55.9,55.94,74582.0,54.062,54.062,53.9848,54.0234,74582.0
2024-11-13 13:20:00,55.93,55.95,55.88,55.88,40874.0,54.0137,54.033,53.9654,53.9654,40874.0
2024-11-13 13:25:00,55.89,55.89,55.83,55.85,40314.0,53.9751,53.9751,53.9171,53.9365,40314.0
2024-11-13 13:30:00,55.85,55.96,55.85,55.91,70167.0,53.9365,54.0427,53.9365,53.9944,70167.0
2024-11-13 13:35:00,55.91,56.0,55.82,56.0,153210.0,53.9944,54.0813,53.9075,54.0813,153210.0
2024-11-13 13:40:00,56.0,56.04,55.92,56.01,73341.0,54.0813,54.12,54.0041,54.091,73341.0
2024-11-13 13:45:00,56.0,56.01,55.89,55.9,35482.0,54.0813,54.091,53.9751,53.9848,35482.0
2024-11-13 13:50:00,55.9,55.92,55.83,55.9,45437.0,53.9848,54.0041,53.9171,53.9848,45437.0
2024-11-13 13:55:00,55.89,55.9,55.84,55.85,44183.0,53.9751,53.9848,53.9268,53.9365,44183.0
2024-11-13 14:00:00,55.86,55.96,55.86,55.96,28251.0,53.9461,54.0427,53.9461,54.0427,28251.0
2024-11-13 14:05:00,55.96,56.05,55.95,56.01,30629.0,54.0427,54.1296,54.033,54.091,30629.0
2024-11-13 14:10:00,56.01,56.04,56.0,56.03,77807.0,54.091,54.12,54.0813,54.1103,77807.0
2024-11-13 14:15:00,56.04,56.05,55.98,56.0,95018.0,54.12,54.1296,54.062,54.0813,95018.0
2024-11-13 14:20:00,56.01,56.05,56.0,56.01,40465.0,54.091,54.1296,54.0813,54.091,40465.0
2024-11-13 14:25:00,56.01,56.1,56.0,56.05,31066.0,54.091,54.1779,54.0813,54.1296,31066.0
2024-11-13 14:30:00,56.05,56.09,56.04,56.04,26107.0,54.1296,54.1682,54.12,54.12,26107.0
2024-11-13 14:35:00,56.04,56.07,56.01,56.02,25416.0,54.12,54.1489,54.091,54.1006,25416.0
2024-11-13 14:40:00,56.02,56.03,56.0,56.02,28051.0,54.1006,54.1103,54.0813,54.1006,28051.0
2024-11-13 14:45:00,56.02,56.05,56.01,56.03,32446.0,54.1006,54.1296,54.091,54.1103,32446.0
2024-11-13 14:50:00,56.03,56.04,56.0,56.02,30562.0,54.1103,54.12,54.0813,54.1006,30562.0
2024-11-13 14:55:00,56.03,56.1,56.02,56.07,29565.0,54.1103,54.1779,54.1006,54.1489,29565.0
2024-11-13 15:00:00,56.07,56.16,56.06,56.15,31034.0,54.1489,54.2358,54.1393,54.2262,31034.0
2024-11-13 15:05:00,56.15,56.23,56.1,56.22,43727.0,54.2262,54.3034,54.1779,54.2938,43727.0
2024-11-13 15:10:00,56.22,56.26,56.21,56.25,25621.0,54.2938,54.3324,54.2841,54.3228,25621.0
2024-11-13 15:15:00,56.25,56.28,56.21,56.23,44314.0,54.3228,54.3517,54.2841,54.3034,44314.0
2024-11-13 15:20:00,56.23,56.3,56.23,56.3,33160.0,54.3034,54.371,54.3034,54.371,33160.0
2024-11-13 15:25:00,56.29,56.41,56.27,56.38,68947.0,54.3614,54.4773,54.3421,54.4483,68947.0
2024-11-13 15:30:00,56.38,56.49,56.34,56.44,89806.0,54.4483,54.5545,54.4097,54.5062,89806.0
2024-11-13 15:35:00,56.44,56.47,56.39,56.41,88380.0,54.5062,54.5352,54.458,54.4773,88380.0
2024-11-13 15:40:00,56.4,56.43,56.39,56.41,75096.0,54.4676,54.4966,54.458,54.4773,75096.0
2024-11-13 15:45:00,56.41,56.42,56.33,56.37,116904.0,54.4773,54.4869,54.4,54.4386,116904.0
2024-11-13 15:50:00,56.37,56.43,56.35,56.39,215487.0,54.4386,54.4966,54.4193,54.458,215487.0
2024-11-13 15:55:00,56.39,56.59,56.38,56.58,581358.0,54.458,54.6511,54.4483,54.6415,581358.0
2024-11-14 09:30:00,56.74,56.75,56.5,56.5,43976.0,54.796,54.8056,54.5642,54.5642,43976.0
2024-11-14 09:35:00,56.55,56.55,56.29,56.34,17827.0,54.6125,54.6125,54.3614,54.4097,17827.0
2024-11-14 09:40:00,56.38,56.54,56.28,56.51,15337.0,54.4483,54.6028,54.3517,54.5739,15337.0
2024-11-14 09:45:00,56.55,56.69,56.48,56.64,25013.0,54.6125,54.7477,54.5449,54.6994,25013.0
2024-11-14 09:50:00,56.63,56.82,56.59,56.82,12828.0,54.6897,54.8732,54.6511,54.8732,12828.0
2024-11-14 09:55:00,56.8,56.88,56.72,56.87,13631.0,54.8539,54.9312,54.7767,54.9215,13631.0
2024-11-14 10:00:00,56.9,57.01,56.81,56.97,28467.0,54.9505,55.0567,54.8636,55.0181,28467.0
2024-11-14 10:05:00,56.96,57.05,56.83,56.83,43711.0,55.0084,55.0953,54.8829,54.8829,43711.0
2024-11-14 10:10:00,56.82,56.91,56.8,56.86,36578.0,54.8732,54.9601,54.8539,54.9119,36578.0
2024-11-14 10:15:00,56.86,56.98,56.86,56.98,17050.0,54.9119,55.0277,54.9119,55.0277,17050.0
2024-11-14 10:20:00,56.98,57.02,56.94,57.02,16007.0,55.0277,55.0664,54.9891,55.0664,16007.0
2024-11-14 10:25:00,57.0,57.11,56.97,57.11,15515.0,55.0471,55.1533,55.0181,55.1533,15515.0
2024-11-14 10:30:00,57.1,57.1,56.91,56.95,33010.0,55.1436,55.1436,54.9601,54.9988,33010.0
2024-11-14 10:35:00,56.96,57.03,56.93,56.97,35319.0,55.0084,55.076,54.9795,55.0181,35319.0
2024-11-14 10:40:00,56.96,56.98,56.86,56.87,10642.0,55.0084,55.0277,54.9119,54.9215,10642.0
2024-11-14 10:45:00,56.87,56.91,56.86,56.87,28054.0,54.9215,54.9601,54.9119,54.9215,28054.0
2024-11-14 10:50:00,56.86,56.88,56.79,56.81,22447.0,54.9119,54.9312,54.8443,54.8636,22447.0
2024-11-14 10:55:00,56.82,56.87,56.76,56.84,36231.0,54.8732,54.9215,54.8153,54.8925,36231.0
2024-11-14 11:00:00,56.84,56.88,56.78,56.85,38919.0,54.8925,54.9312,54.8346,54.9022,38919.0
2024-11-14 11:05:00,56.85,56.89,56.83,56.84,12721.0,54.9022,54.9408,54.8829,54.8925,12721.0
2024-11-14 11:10:00,56.84,56.89,56.83,56.88,10275.0,54.8925,54.9408,54.8829,54.9312,10275.0
2024-11-14 11:15:00,56.89,56.96,56.88,56.91,8498.0,54.9408,55.0084,54.9312,54.9601,8498.0
2024-11-14 11:20:00,56.92,56.94,56.85,56.9,33347.0,54.9698,54.9891,54.9022,54.9505,33347.0
2024-11-14 11:25:00,56.9,56.9,56.85,56.87,17000.0,54.9505,54.9505,54.9022,54.9215,17000.0
2024-11-14 11:30:00,56.85,56.86,56.81,56.83,13668.0,54.9022,54.9119,54.8636,54.8829,13668.0
2024-11-14 11:35:00,56.83,56.84,56.8,56.81,20432.0,54.8829,54.8925,54.8539,54.8636,20432.0
2024-11-14 11:40:00,56.8,56.81,56.71,56.73,23912.0,54.8539,54.8636,54.767,54.7863,23912.0
2024-11-14 11:45:00,56.72,56.76,56.68,56.72,15208.0,54.7767,54.8153,54.738,54.7767,15208.0
2024-11-14 11:50:00,56.73,56.73,56.66,56.67,18179.0,54.7863,54.7863,54.7187,54.7284,18179.0
2024-11-14 11:55:00,56.67,56.67,56.59,56.59,21363.0,54.7284,54.7284,54.6511,54.6511,21363.0
2024-11-14 12:00:00,56.59,56.64,56.57,56.6,29491.0,54.6511,54.6994,54.6318,54.6608,29491.0
2024-11-14 12:05:00,56.6,56.62,56.57,56.59,24992.0,54.6608,54.6801,54.6318,54.6511,24992.0
2024-11-14 12:10:00,56.6,56.65,56.59,56.6,45874.0,54.6608,54.7091,54.6511,54.6608,45874.0
2024-11-14 12:15:00,56.59,56.59,56.46,56.46,36114.0,54.6511,54.6511,54.5256,54.5256,36114.0
2024-11-14 12:20:00,56.47,56.5,56.43,56.48,29065.0,54.5352,54.5642,54.4966,54.5449,29065.0
2024-11-14 12:25:00,56.47,56.53,56.47,56.52,14747.0,54.5352,54.5932,54.5352,54.5835,14747.0
2024-11-14 12:30:00,56.52,56.57,56.51,56.56,12966.0,54.5835,54.6318,54.5739,54.6221,12966.0
2024-11-14 12:35:00,56.56,56.57,56.51,56.57,25859.0,54.6221,54.6318,54.5739,54.6318,25859.0
2024-11-14 12:40:00,56.57,56.61,56.56,56.6,14457.0,54.6318,54.6704,54.6221,54.6608,14457.0
2024-11-14 12:45:00,56.59,56.59,56.52,56.59,18057.0,54.6511,54.6511,54.5835,54.6511,18057.0
2024-11-14 12:50:00,56.59,56.63,56.55,56.57,12340.0,54.6511,54.6897,54.6125,54.6318,12340.0
2024-11-14 12:55:00,56.59,56.61,56.57,56.59,12159.0,54.6511,54.6704,54.6318,54.6511,12159.0
2024-11-14 13:00:00,56.59,56.6,56.56,56.58,17805.0,54.6511,54.6608,54.6221,54.6415,17805.0
2024-11-14 13:05:00,56.57,56.59,56.55,56.59,13266.0,54.6318,54.6511,54.6125,54.6511,13266.0
2024-11-14 13:10:00,56.58,56.6,56.57,56.58,19029.0,54.6415,54.6608,54.6318,54.6415,19029.0
2024-11-14 13:15:00,56.57,56.61,56.57,56.57,19175.0,54.6318,54.6704,54.6318,54.6318,19175.0
2024-11-14 13:20:00,56.58,56.58,56.51,56.52,18835.0,54.6415,54.6415,54.5739,54.5835,18835.0
2024-11-14 13:25:00,56.52,56.57,56.5,56.5,18872.0,54.5835,54.6318,54.5642,54.5642,18872.0
2024-11-14 13:30:00,56.51,56.55,56.5,56.54,15187.0,54.5739,54.6125,54.5642,54.6028,15187.0
2024-11-14 13:35:00,56.53,56.58,56.52,56.54,25944.0,54.5932,54.6415,54.5835,54.6028,25944.0
2024-11-14 13:40:00,56.54,56.54,56.5,56.52,19134.0,54.6028,54.6028,54.5642,54.5835,19134.0
2024-11-14 13:45:00,56.52,56.53,56.48,56.51,13135.0,54.5835,54.5932,54.5449,54.5739,13135.0
2024-11-14 13:50:00,56.51,56.53,56.48,56.5,22227.0,54.5739,54.5932,54.5449,54.5642,22227.0
2024-11-14 13:55:00,56.5,56.5,56.42,56.44,27850.0,54.5642,54.5642,54.4869,54.5062,27850.0
2024-11-14 14:00:00,56.45,56.61,56.45,56.58,36545.0,54.5159,54.6704,54.5159,54.6415,36545.0
2024-11-14 14:05:00,56.59,56.64,56.59,56.63,9295.0,54.6511,54.6994,54.6511,54.6897,9295.0
2024-11-14 14:10:00,56.63,56.66,56.61,56.61,10251.0,54.6897,54.7187,54.6704,54.6704,10251.0
2024-11-14 14:15:00,56.62,56.62,56.59,56.61,18037.0,54.6801,54.6801,54.6511,54.6704,18037.0
2024-11-14 14:20:00,56.59,56.6,56.55,56.57,35463.0,54.6511,54.6608,54.6125,54.6318,35463.0
2024-11-14 14:25:00,56.57,56.6,56.55,56.6,26319.0,54.6318,54.6608,54.6125,54.6608,26319.0
2024-11-14 14:30:00,56.6,56.6,56.53,56.54,23912.0,54.6608,54.6608,54.5932,54.6028,23912.0
2024-11-14 14:35:00,56.53,56.56,56.52,56.55,35925.0,54.5932,54.6221,54.5835,54.6125,35925.0
2024-11-14 14:40:00,56.55,56.57,56.49,56.55,33451.0,54.6125,54.6318,54.5545,54.6125,33451.0
2024-11-14 14:45:00,56.55,56.56,56.49,56.55,29372.0,54.6125,54.6221,54.5545,54.6125,29372.0
2024-11-14 14:50:00,56.55,56.57,56.51,56.52,35958.0,54.6125,54.6318,54.5739,54.5835,35958.0
2024-11-14 14:55:00,56.53,56.65,56.52,56.63,64683.0,54.5932,54.7091,54.5835,54.6897,64683.0
2024-11-14 15:00:00,56.62,56.62,56.47,56.5,61863.0,54.6801,54.6801,54.5352,54.5642,61863.0
2024-11-14 15:05:00,56.5,56.54,56.39,56.43,56617.0,54.5642,54.6028,54.458,54.4966,56617.0
2024-11-14 15:10:00,56.43,56.54,56.42,56.48,49135.0,54.4966,54.6028,54.4869,54.5449,49135.0
2024-11-14 15:15:00,56.48,56.52,56.47,56.52,28726.0,54.5449,54.5835,54.5352,54.5835,28726.0
2024-11-14 15:20:00,56.52,56.52,56.47,56.51,28764.0,54.5835,54.5835,54.5352,54.5739,28764.0
2024-11-14 15:25:00,56.5,56.51,56.4,56.41,36658.0,54.5642,54.5739,54.4676,54.4773,36658.0
2024-11-14 15:30:00,56.4,56.41,56.29,56.32,57117.0,54.4676,54.4773,54.3614,54.3904,57117.0
2024-11-14 15:35:00,56.32,56.34,56.23,56.26,57557.0,54.3904,54.4097,54.3034,54.3324,57557.0
2024-11-14 15:40:00,56.26,56.28,56.2,56.2,77084.0,54.3324,54.3517,54.2745,54.2745,77084.0
2024-11-14 15:45:00,56.21,56.21,56.13,56.16,101793.0,54.2841,54.2841,54.2069,54.2358,101793.0
2024-11-14 15:50:00,56.16,56.22,56.07,56.18,170497.0,54.2358,54.2938,54.1489,54.2552,170497.0
2024-11-14 15:55:00,56.18,56.2,55.99,56.18,495131.0,54.2552,54.2745,54.0717,54.2552,495131.0
2024-11-15 09:30:00,56.2,56.47,56.0,56.46,257970.0,54.2745,54.5352,54.0813,54.5256,257970.0
2024-11-15 09:35:00,56.43,56.54,56.38,56.47,40904.0,54.4966,54.6028,54.4483,54.5352,40904.0
2024-11-15 09:40:00,56.47,56.68,56.37,56.64,59119.0,54.5352,54.738,54.4386,54.6994,59119.0
2024-11-15 09:45:00,56.62,56.67,56.48,56.6,89558.0,54.6801,54.7284,54.5449,54.6608,89558.0
2024-11-15 09:50:00,56.59,56.65,56.52,56.61,23094.0,54.6511,54.7091,54.5835,54.6704,23094.0
2024-11-15 09:55:00,56.6,56.64,56.54,56.58,23190.0,54.6608,54.6994,54.6028,54.6415,23190.0
2024-11-15 10:00:00,56.57,56.83,56.5,56.83,51496.0,54.6318,54.8829,54.5642,54.8829,51496.0
2024-11-15 10:05:00,56.81,56.85,56.67,56.84,88567.0,54.8636,54.9022,54.7284,54.8925,88567.0
2024-11-15 10:10:00,56.84,57.09,56.81,57.03,118966.0,54.8925,55.134,54.8636,55.076,118966.0
2024-11-15 10:15:00,57.02,57.1,56.96,57.1,20962.0,55.0664,55.1436,55.0084,55.1436,20962.0
2024-11-15 10:20:00,57.08,57.2,57.05,57.05,34814.0,55.1243,55.2402,55.0953,55.0953,34814.0
2024-11-15 10:25:00,57.05,57.05,56.88,56.94,69977.0,55.0953,55.0953,54.9312,54.9891,69977.0
2024-11-15 10:30:00,56.94,56.95,56.85,56.94,17502.0,54.9891,54.9988,54.9022,54.9891,17502.0
2024-11-15 10:35:00,56.93,57.0,56.82,56.85,39186.0,54.9795,55.0471,54.8732,54.9022,39186.0
2024-11-15 10:40:00,56.85,56.99,56.78,56.98,49621.0,54.9022,55.0374,54.8346,55.0277,49621.0
2024-11-15 10:45:00,56.98,57.09,56.96,57.05,28839.0,55.0277,55.134,55.0084,55.0953,28839.0
2024-11-15 10:50:00,57.06,57.22,57.05,57.13,72789.0,55.105,55.2595,55.0953,55.1726,72789.0
2024-11-15 10:55:00,57.14,57.23,57.1,57.14,70588.0,55.1823,55.2692,55.1436,55.1823,70588.0
2024-11-15 11:00:00,57.13,57.25,57.09,57.23,19959.0,55.1726,55.2885,55.134,55.2692,19959.0
2024-11-15 11:05:00,57.23,57.3,57.22,57.25,35082.0,55.2692,55.3368,55.2595,55.2885,35082.0
2024-11-15 11:10:00,57.25,57.32,57.2,57.28,24813.0,55.2885,55.3561,55.2402,55.3175,24813.0
2024-11-15 11:15:00,57.27,57.3,57.2,57.21,19739.0,55.3078,55.3368,55.2402,55.2499,19739.0
2024-11-15 11:20:00,57.22,57.22,57.03,57.04,63585.0,55.2595,55.2595,55.076,55.0857,63585.0
2024-11-15 11:25:00,57.04,57.08,57.01,57.04,31450.0,55.0857,55.1243,55.0567,55.0857,31450.0
2024-11-15 11:30:00,57.03,57.05,56.98,56.99,16621.0,55.076,55.0953,55.0277,55.0374,16621.0
2024-11-15 11:35:00,57.01,57.03,56.97,57.01,10793.0,55.0567,55.076,55.0181,55.0567,10793.0
2024-11-15 11:40:00,57.01,57.05,57.0,57.04,25223.0,55.0567,55.0953,55.0471,55.0857,25223.0
2024-11-15 11:45:00,57.03,57.17,57.01,57.12,28093.0,55.076,55.2112,55.0567,55.163,28093.0
2024-11-15 11:50:00,57.12,57.18,57.04,57.18,98779.0,55.163,55.2209,55.0857,55.2209,98779.0
2024-11-15 11:55:00,57.17,57.23,57.11,57.23,78579.0,55.2112,55.2692,55.1533,55.2692,78579.0
2024-11-15 12:00:00,57.23,57.24,57.16,57.18,13268.0,55.2692,55.2788,55.2016,55.2209,13268.0
2024-11-15 12:05:00,57.2,57.2,57.07,57.07,11606.0,55.2402,55.2402,55.1147,55.1147,11606.0
2024-11-15 12:10:00,57.05,57.1,57.0,57.1,13326.0,55.0953,55.1436,55.0471,55.1436,13326.0
2024-11-15 12:15:00,57.09,57.11,57.04,57.07,18475.0,55.134,55.1533,55.0857,55.1147,18475.0
2024-11-15 12:20:00,57.05,57.11,57.03,57.08,8533.0,55.0953,55.1533,55.076,55.1243,8533.0
2024-11-15 12:25:00,57.07,57.1,57.02,57.03,12648.0,55.1147,55.1436,55.0664,55.076,12648.0
2024-11-15 12:30:00,57.02,57.05,56.99,57.05,6497.0,55.0664,55.0953,55.0374,55.0953,6497.0
2024-11-15 12:35:00,57.05,57.07,56.98,56.98,16854.0,55.0953,55.1147,55.0277,55.0277,16854.0
2024-11-15 12:40:00,56.98,56.99,56.92,56.93,15977.0,55.0277,55.0374,54.9698,54.9795,15977.0
2024-11-15 12:45:00,56.92,56.98,56.89,56.98,26398.0,54.9698,55.0277,54.9408,55.0277,26398.0
2024-11-15 12:50:00,56.98,57.04,56.97,57.03,7835.0,55.0277,55.0857,55.0181,55.076,7835.0
2024-11-15 12:55:00,57.03,57.05,56.99,57.0,38460.0,55.076,55.0953,55.0374,55.0471,38460.0
2024-11-15 13:00:00,56.99,57.02,56.97,56.98,20702.0,55.0374,55.0664,55.0181,55.0277,20702.0
2024-11-15 13:05:00,56.98,57.03,56.96,57.03,13406.0,55.0277,55.076,55.0084,55.076,13406.0
2024-11-15 13:10:00,57.03,57.09,57.02,57.08,14316.0,55.076,55.134,55.0664,55.1243,14316.0
2024-11-15 13:15:00,57.08,57.12,57.06,57.11,9928.0,55.1243,55.163,55.105,55.1533,9928.0
2024-11-15 13:20:00,57.11,57.13,57.1,57.12,13966.0,55.1533,55.1726,55.1436,55.163,13966.0
2024-11-15 13:25:00,57.12,57.14,57.09,57.09,16713.0,55.163,55.1823,55.134,55.134,16713.0
2024-11-15 13:30:00,57.09,57.1,57.06,57.09,21903.0,55.134,55.1436,55.105,55.134,21903.0
2024-11-15 13:35:00,57.1,57.18,57.1,57.15,15273.0,55.1436,55.2209,55.1436,55.1919,15273.0
2024-11-15 13:40:00,57.16,57.16,57.08,57.1,20237.0,55.2016,55.2016,55.1243,55.1436,20237.0
2024-11-15 13:45:00,57.1,57.15,57.07,57.15,17546.0,55.1436,55.1919,55.1147,55.1919,17546.0
2024-11-15 13:50:00,57.16,57.21,57.16,57.19,17062.0,55.2016,55.2499,55.2016,55.2306,17062.0
2024-11-15 13:55:00,57.19,57.33,57.18,57.33,52747.0,55.2306,55.3658,55.2209,55.3658,52747.0
2024-11-15 14:00:00,57.32,57.35,57.08,57.09,168165.0,55.3561,55.3851,55.1243,55.134,168165.0
2024-11-15 14:05:00,57.09,57.32,57.08,57.32,63611.0,55.134,55.3561,55.1243,55.3561,63611.0
2024-11-15 14:10:00,57.32,57.42,57.31,57.41,24436.0,55.3561,55.4527,55.3464,55.443,24436.0
2024-11-15 14:15:00,57.39,57.39,57.33,57.34,14096.0,55.4237,55.4237,55.3658,55.3754,14096.0
2024-11-15 14:20:00,57.34,57.35,57.28,57.28,19244.0,55.3754,55.3851,55.3175,55.3175,19244.0
2024-11-15 14:25:00,57.28,57.3,57.27,57.3,16216.0,55.3175,55.3368,55.3078,55.3368,16216.0
2024-11-15 14:30:00,57.3,57.36,57.29,57.33,20852.0,55.3368,55.3947,55.3271,55.3658,20852.0
2024-11-15 14:35:00,57.33,57.45,57.33,57.45,27644.0,55.3658,55.4816,55.3658,55.4816,27644.0
2024-11-15 14:40:00,57.46,57.54,57.45,57.52,36335.0,55.4913,55.5686,55.4816,55.5492,36335.0
2024-11-15 14:45:00,57.52,57.56,57.41,57.49,93677.0,55.5492,55.5879,55.443,55.5203,93677.0
2024-11-15 14:50:00,57.48,57.5,57.43,57.47,31700.0,55.5106,55.5299,55.4623,55.501,31700.0
2024-11-15 14:55:00,57.47,57.51,57.46,57.48,23677.0,55.501,55.5396,55.4913,55.5106,23677.0
2024-11-15 15:00:00,57.47,57.48,57.41,57.43,23845.0,55.501,55.5106,55.443,55.4623,23845.0
2024-11-15 15:05:00,57.44,57.54,57.44,57.54,14687.0,55.472,55.5686,55.472,55.5686,14687.0
2024-11-15 15:10:00,57.53,57.55,57.49,57.53,28162.0,55.5589,55.5782,55.5203,55.5589,28162.0
2024-11-15 15:15:00,57.53,57.57,57.51,57.55,28912.0,55.5589,55.5975,55.5396,55.5782,28912.0
2024-11-15 15:20:00,57.55,57.59,57.54,57.55,23424.0,55.5782,55.6168,55.5686,55.5782,23424.0
2024-11-15 15:25:00,57.55,57.55,57.43,57.44,24844.0,55.5782,55.5782,55.4623,55.472,24844.0
2024-11-15 15:30:00,57.44,57.51,57.43,57.5,36067.0,55.472,55.5396,55.4623,55.5299,36067.0
2024-11-15 15:35:00,57.49,57.56,57.49,57.55,31931.0,55.5203,55.5879,55.5203,55.5782,31931.0
2024-11-15 15:40:00,57.55,57.56,57.51,57.54,40735.0,55.5782,55.5879,55.5396,55.5686,40735.0
2024-11-15 15:45:00,57.54,57.57,57.49,57.5,77478.0,55.5686,55.5975,55.5203,55.5299,77478.0
2024-11-15 15:50:00,57.49,57.62,57.44,57.61,255133.0,55.5203,55.6458,55.472,55.6362,255133.0
2024-11-15 15:55:00,57.61,57.66,57.55,57.62,676641.0,55.6362,55.6844,55.5782,55.6458,676641.0
2024-11-18 09:30:00,57.29,57.43,57.13,57.35,58658.0,55.3271,55.4623,55.1726,55.3851,58658.0
2024-11-18 09:35:00,57.33,57.55,57.33,57.45,53668.0,55.3658,55.5782,55.3658,55.4816,53668.0
2024-11-18 09:40:00,57.46,57.62,57.38,57.54,29857.0,55.4913,55.6458,55.414,55.5686,29857.0
2024-11-18 09:45:00,57.5,57.55,57.37,57.48,36845.0,55.5299,55.5782,55.4044,55.5106,36845.0
2024-11-18 09:50:00,57.49,57.5,57.34,57.49,27934.0,55.5203,55.5299,55.3754,55.5203,27934.0
2024-11-18 09:55:00,57.5,57.5,57.44,57.48,12277.0,55.5299,55.5299,55.472,55.5106,12277.0
2024-11-18 10:00:00,57.49,57.54,57.39,57.5,30001.0,55.5203,55.5686,55.4237,55.5299,30001.0
2024-11-18 10:05:00,57.51,57.58,57.48,57.53,10246.0,55.5396,55.6072,55.5106,55.5589,10246.0
2024-11-18 10:10:00,57.54,57.55,57.49,57.53,18641.0,55.5686,55.5782,55.5203,55.5589,18641.0
2024-11-18 10:15:00,57.54,57.55,57.33,57.33,27967.0,55.5686,55.5782,55.3658,55.3658,27967.0
2024-11-18 10:20:00,57.33,57.33,57.14,57.2,34236.0,55.3658,55.3658,55.1823,55.2402,34236.0
2024-11-18 10:25:00,57.2,57.26,57.07,57.08,32165.0,55.2402,55.2982,55.1147,55.1243,32165.0
2024-11-18 10:30:00,57.08,57.13,57.02,57.13,28890.0,55.1243,55.1726,55.0664,55.1726,28890.0
2024-11-18 10:35:00,57.13,57.22,57.06,57.22,25660.0,55.1726,55.2595,55.105,55.2595,25660.0
2024-11-18 10:40:00,57.22,57.32,57.21,57.32,62229.0,55.2595,55.3561,55.2499,55.3561,62229.0
2024-11-18 10:45:00,57.32,57.4,57.31,57.35,24104.0,55.3561,55.4334,55.3464,55.3851,24104.0
2024-11-18 10:50:00,57.36,57.38,57.32,57.38,31818.0,55.3947,55.414,55.3561,55.414,31818.0
2024-11-18 10:55:00,57.36,57.42,57.35,57.4,53982.0,55.3947,55.4527,55.3851,55.4334,53982.0
2024-11-18 11:00:00,57.4,57.4,57.3,57.3,27414.0,55.4334,55.4334,55.3368,55.3368,27414.0
2024-11-18 11:05:00,57.32,57.33,57.26,57.32,25396.0,55.3561,55.3658,55.2982,55.3561,25396.0
2024-11-18 11:10:00,57.33,57.43,57.33,57.41,16260.0,55.3658,55.4623,55.3658,55.443,16260.0
2024-11-18 11:15:00,57.43,57.51,57.42,57.5,19657.0,55.4623,55.5396,55.4527,55.5299,19657.0
2024-11-18 11:20:00,57.51,57.58,57.48,57.51,25561.0,55.5396,55.6072,55.5106,55.5396,25561.0
2024-11-18 11:25:00,57.53,57.67,57.53,57.64,55213.0,55.5589,55.6941,55.5589,55.6651,55213.0
2024-11-18 11:30:00,57.64,57.78,57.63,57.78,37796.0,55.6651,55.8003,55.6555,55.8003,37796.0
2024-11-18 11:35:00,57.79,57.9,57.78,57.89,19230.0,55.81,55.9162,55.8003,55.9066,19230.0
2024-11-18 11:40:00,57.89,57.99,57.87,57.99,13680.0,55.9066,56.0031,55.8873,56.0031,13680.0
2024-11-18 11:45:00,57.98,58.08,57.98,58.08,16124.0,55.9935,56.0901,55.9935,56.0901,16124.0
2024-11-18 11:50:00,58.09,58.17,58.07,58.15,13269.0,56.0997,56.177,56.0804,56.1577,13269.0
2024-11-18 11:55:00,58.15,58.18,58.14,58.14,18179.0,56.1577,56.1866,56.148,56.148,18179.0
2024-11-18 12:00:00,58.14,58.14,58.08,58.08,14906.0,56.148,56.148,56.0901,56.0901,14906.0
2024-11-18 12:05:00,58.08,58.14,58.06,58.14,10278.0,56.0901,56.148,56.0707,56.148,10278.0
2024-11-18 12:10:00,58.13,58.15,58.06,58.09,10463.0,56.1383,56.1577,56.0707,56.0997,10463.0
2024-11-18 12:15:00,58.09,58.1,58.07,58.08,9037.0,56.0997,56.1094,56.0804,56.0901,9037.0
2024-11-18 12:20:00,58.08,58.1,58.06,58.07,11930.0,56.0901,56.1094,56.0707,56.0804,11930.0
2024-11-18 12:25:00,58.06,58.11,58.06,58.1,4580.0,56.0707,56.119,56.0707,56.1094,4580.0
2024-11-18 12:30:00,58.1,58.13,58.09,58.12,12082.0,56.1094,56.1383,56.0997,56.1287,12082.0
2024-11-18 12:35:00,58.12,58.13,58.08,58.12,23364.0,56.1287,56.1383,56.0901,56.1287,23364.0
2024-11-18 12:40:00,58.13,58.19,58.13,58.18,8825.0,56.1383,56.1963,56.1383,56.1866,8825.0
2024-11-18 12:45:00,58.18,58.19,58.17,58.19,4836.0,56.1866,56.1963,56.177,56.1963,4836.0
2024-11-18 12:50:00,58.2,58.24,58.17,58.23,13694.0,56.2059,56.2446,56.177,56.2349,13694.0
2024-11-18 12:55:00,58.23,58.24,58.16,58.17,32396.0,56.2349,56.2446,56.1673,56.177,32396.0
2024-11-18 13:00:00,58.17,58.17,58.09,58.11,11887.0,56.177,56.177,56.0997,56.119,11887.0
2024-11-18 13:05:00,58.12,58.19,58.09,58.09,14453.0,56.1287,56.1963,56.0997,56.0997,14453.0
2024-11-18 13:10:00,58.1,58.14,58.09,58.12,12495.0,56.1094,56.148,56.0997,56.1287,12495.0
2024-11-18 13:15:00,58.13,58.21,58.12,58.2,19996.0,56.1383,56.2156,56.1287,56.2059,19996.0
2024-11-18 13:20:00,58.2,58.2,58.17,58.17,12430.0,56.2059,56.2059,56.177,56.177,12430.0
2024-11-18 13:25:00,58.18,58.21,58.16,58.21,14411.0,56.1866,56.2156,56.1673,56.2156,14411.0
2024-11-18 13:30:00,58.21,58.21,58.16,58.18,10594.0,56.2156,56.2156,56.1673,56.1866,10594.0
2024-11-18 13:35:00,58.18,58.19,58.13,58.14,13685.0,56.1866,56.1963,56.1383,56.148,13685.0
2024-11-18 13:40:00,58.13,58.14,58.06,58.06,18453.0,56.1383,56.148,56.0707,56.0707,18453.0
2024-11-18 13:45:00,58.05,58.07,58.03,58.04,13851.0,56.0611,56.0804,56.0418,56.0514,13851.0
2024-11-18 13:50:00,58.04,58.05,57.96,57.97,11803.0,56.0514,56.0611,55.9742,55.9838,11803.0
2024-11-18 13:55:00,57.98,58.01,57.97,58.0,17866.0,55.9935,56.0225,55.9838,56.0128,17866.0
2024-11-18 14:00:00,57.99,58.03,57.96,58.03,49519.0,56.0031,56.0418,55.9742,56.0418,49519.0
2024-11-18 14:05:00,58.03,58.06,57.98,58.06,21982.0,56.0418,56.0707,55.9935,56.0707,21982.0
2024-11-18 14:10:00,58.07,58.09,58.07,58.08,9875.0,56.0804,56.0997,56.0804,56.0901,9875.0
2024-11-18 14:15:00,58.09,58.09,58.03,58.04,13918.0,56.0997,56.0997,56.0418,56.0514,13918.0
2024-11-18 14:20:00,58.04,58.07,58.01,58.02,13775.0,56.0514,56.0804,56.0225,56.0321,13775.0
2024-11-18 14:25:00,58.03,58.03,58.0,58.0,10424.0,56.0418,56.0418,56.0128,56.0128,10424.0
2024-11-18 14:30:00,58.0,58.03,57.94,57.94,23032.0,56.0128,56.0418,55.9549,55.9549,23032.0
2024-11-18 14:35:00,57.95,57.97,57.88,57.9,79333.0,55.9645,55.9838,55.8969,55.9162,79333.0
2024-11-18 14:40:00,57.9,57.91,57.8,57.82,38428.0,55.9162,55.9259,55.8197,55.839,38428.0
2024-11-18 14:45:00,57.81,57.85,57.8,57.82,37589.0,55.8293,55.8679,55.8197,55.839,37589.0
2024-11-18 14:50:00,57.81,57.84,57.8,57.84,29186.0,55.8293,55.8583,55.8197,55.8583,29186.0
2024-11-18 14:55:00,57.84,57.91,57.8,57.87,25183.0,55.8583,55.9259,55.8197,55.8873,25183.0
2024-11-18 15:00:00,57.86,57.89,57.83,57.88,40134.0,55.8776,55.9066,55.8486,55.8969,40134.0
2024-11-18 15:05:00,57.87,57.87,57.78,57.78,16344.0,55.8873,55.8873,55.8003,55.8003,16344.0
2024-11-18 15:10:00,57.79,57.8,57.77,57.77,19467.0,55.81,55.8197,55.7907,55.7907,19467.0
2024-11-18 15:15:00,57.77,57.79,57.74,57.78,27816.0,55.7907,55.81,55.7617,55.8003,27816.0
2024-11-18 15:20:00,57.78,57.78,57.68,57.71,35300.0,55.8003,55.8003,55.7038,55.7327,35300.0
2024-11-18 15:25:00,57.71,57.71,57.65,57.67,63320.0,55.7327,55.7327,55.6748,55.6941,63320.0
2024-11-18 15:30:00,57.68,57.71,57.65,57.7,36176.0,55.7038,55.7327,55.6748,55.7231,36176.0
2024-11-18 15:35:00,57.7,57.7,57.52,57.55,66428.0,55.7231,55.7231,55.5492,55.5782,66428.0
2024-11-18 15:40:00,57.56,57.66,57.54,57.65,56761.0,55.5879,55.6844,55.5686,55.6748,56761.0
2024-11-18 15:45:00,57.65,57.76,57.64,57.76,43820.0,55.6748,55.781,55.6651,55.781,43820.0
2024-11-18 15:50:00,57.76,57.91,57.76,57.85,155849.0,55.781,55.9259,55.781,55.8679,155849.0
2024-11-18 15:55:00,57.85,57.89,57.65,57.73,335199.0,55.8679,55.9066,55.6748,55.7521,335199.0
2024-11-19 09:30:00,57.48,57.48,57.06,57.19,66168.0,55.5106,55.5106,55.105,55.2306,66168.0
2024-11-19 09:35:00,57.2,57.2,56.95,57.07,40430.0,55.2402,55.2402,54.9988,55.1147,40430.0
2024-11-19 09:40:00,57.09,57.18,57.0,57.12,41989.0,55.134,55.2209,55.0471,55.163,41989.0
2024-11-19 09:45:00,57.14,57.22,57.05,57.09,28460.0,55.1823,55.2595,55.0953,55.134,28460.0
2024-11-19 09:50:00,57.1,57.16,57.02,57.16,28599.0,55.1436,55.2016,55.0664,55.2016,28599.0
2024-11-19 09:55:00,57.17,57.27,57.15,57.22,30753.0,55.2112,55.3078,55.1919,55.2595,30753.0
2024-11-19 10:00:00,57.21,57.23,57.06,57.06,21104.0,55.2499,55.2692,55.105,55.105,21104.0
2024-11-19 10:05:00,57.07,57.16,57.05,57.05,23056.0,55.1147,55.2016,55.0953,55.0953,23056.0
2024-11-19 10:10:00,57.05,57.11,57.03,57.04,20592.0,55.0953,55.1533,55.076,55.0857,20592.0
2024-11-19 10:15:00,57.04,57.05,56.96,56.97,40412.0,55.0857,55.0953,55.0084,55.0181,40412.0
2024-11-19 10:20:00,56.98,57.03,56.96,56.99,29745.0,55.0277,55.076,55.0084,55.0374,29745.0
2024-11-19 10:25:00,56.98,57.11,56.96,57.1,36973.0,55.0277,55.1533,55.0084,55.1436,36973.0
2024-11-19 10:30:00,57.1,57.1,57.01,57.05,22382.0,55.1436,55.1436,55.0567,55.0953,22382.0
2024-11-19 10:35:00,57.05,57.12,57.02,57.12,25548.0,55.0953,55.163,55.0664,55.163,25548.0
2024-11-19 10:40:00,57.11,57.19,57.09,57.19,21860.0,55.1533,55.2306,55.134,55.2306,21860.0
2024-11-19 10:45:00,57.18,57.18,57.08,57.1,47674.0,55.2209,55.2209,55.1243,55.1436,47674.0
2024-11-19 10:50:00,57.1,57.17,57.08,57.17,16646.0,55.1436,55.2112,55.1243,55.2112,16646.0
2024-11-19 10:55:00,57.17,57.25,57.1,57.24,36734.0,55.2112,55.2885,55.1436,55.2788,36734.0
2024-11-19 11:00:00,57.25,57.36,57.23,57.34,68970.0,55.2885,55.3947,55.2692,55.3754,68970.0
2024-11-19 11:05:00,57.34,57.36,57.22,57.34,134274.0,55.3754,55.3947,55.2595,55.3754,134274.0
2024-11-19 11:10:00,57.34,57.42,57.34,57.39,22900.0,55.3754,55.4527,55.3754,55.4237,22900.0
2024-11-19 11:15:00,57.39,57.48,57.38,57.46,22155.0,55.4237,55.5106,55.414,55.4913,22155.0
2024-11-19 11:20:00,57.46,57.54,57.45,57.5,20585.0,55.4913,55.5686,55.4816,55.5299,20585.0
2024-11-19 11:25:00,57.5,57.53,57.43,57.46,31184.0,55.5299,55.5589,55.4623,55.4913,31184.0
2024-11-19 11:30:00,57.46,57.47,57.36,57.37,35741.0,55.4913,55.501,55.3947,55.4044,35741.0
2024-11-19 11:35:00,57.38,57.48,57.36,57.44,67056.0,55.414,55.5106,55.3947,55.472,67056.0
2024-11-19 11:40:00,57.44,57.47,57.41,57.46,23078.0,55.472,55.501,55.443,55.4913,23078.0
2024-11-19 11:45:00,57.45,57.5,57.45,57.46,17933.0,55.4816,55.5299,55.4816,55.4913,17933.0
2024-11-19 11:50:00,57.47,57.49,57.44,57.46,15937.0,55.501,55.5203,55.472,55.4913,15937.0
2024-11-19 11:55:00,57.46,57.46,57.41,57.42,20700.0,55.4913,55.4913,55.443,55.4527,20700.0
2024-11-19 12:00:00,57.41,57.43,57.39,57.4,14922.0,55.443,55.4623,55.4237,55.4334,14922.0
2024-11-19 12:05:00,57.41,57.44,57.39,57.41,17258.0,55.443,55.472,55.4237,55.443,17258.0
2024-11-19 12:10:00,57.41,57.41,57.34,57.37,12701.0,55.443,55.443,55.3754,55.4044,12701.0
2024-11-19 12:15:00,57.37,57.38,57.3,57.34,18798.0,55.4044,55.414,55.3368,55.3754,18798.0
2024-11-19 12:20:00,57.34,57.39,57.33,57.37,13935.0,55.3754,55.4237,55.3658,55.4044,13935.0
2024-11-19 12:25:00,57.36,57.38,57.33,57.33,8804.0,55.3947,55.414,55.3658,55.3658,8804.0
2024-11-19 12:30:00,57.34,57.41,57.33,57.41,15994.0,55.3754,55.443,55.3658,55.443,15994.0
2024-11-19 12:35:00,57.42,57.42,57.38,57.4,18183.0,55.4527,55.4527,55.414,55.4334,18183.0
2024-11-19 12:40:00,57.4,57.45,57.4,57.45,10495.0,55.4334,55.4816,55.4334,55.4816,10495.0
2024-11-19 12:45:00,57.45,57.46,57.39,57.4,11000.0,55.4816,55.4913,55.4237,55.4334,11000.0
2024-11-19 12:50:00,57.39,57.41,57.38,57.41,4598.0,55.4237,55.443,55.414,55.443,4598.0
2024-11-19 12:55:00,57.4,57.43,57.35,57.38,63870.0,55.4334,55.4623,55.3851,55.414,63870.0
2024-11-19 13:00:00,57.37,57.4,57.33,57.36,14908.0,55.4044,55.4334,55.3658,55.3947,14908.0
2024-11-19 13:05:00,57.36,57.37,57.33,57.35,7373.0,55.3947,55.4044,55.3658,55.3851,7373.0
2024-11-19 13:10:00,57.36,57.47,57.35,57.46,14534.0,55.3947,55.501,55.3851,55.4913,14534.0
2024-11-19 13:15:00,57.46,57.48,57.41,57.42,10176.0,55.4913,55.5106,55.443,55.4527,10176.0
2024-11-19 13:20:00,57.41,57.42,57.39,57.4,56162.0,55.443,55.4527,55.4237,55.4334,56162.0
2024-11-19 13:25:00,57.41,57.44,57.4,57.42,11593.0,55.443,55.472,55.4334,55.4527,11593.0
2024-11-19 13:30:00,57.42,57.42,57.37,57.41,4612.0,55.4527,55.4527,55.4044,55.443,4612.0
2024-11-19 13:35:00,57.41,57.41,57.36,57.41,13808.0,55.443,55.443,55.3947,55.443,13808.0
2024-11-19 13:40:00,57.41,57.41,57.36,57.37,25755.0,55.443,55.443,55.3947,55.4044,25755.0
2024-11-19 13:45:00,57.38,57.44,57.37,57.42,26003.0,55.414,55.472,55.4044,55.4527,26003.0
2024-11-19 13:50:00,57.43,57.48,57.39,57.4,46963.0,55.4623,55.5106,55.4237,55.4334,46963.0
2024-11-19 13:55:00,57.4,57.46,57.39,57.42,15379.0,55.4334,55.4913,55.4237,55.4527,15379.0
2024-11-19 14:00:00,57.42,57.43,57.39,57.43,18522.0,55.4527,55.4623,55.4237,55.4623,18522.0
2024-11-19 14:05:00,57.43,57.51,57.42,57.51,10866.0,55.4623,55.5396,55.4527,55.5396,10866.0
2024-11-19 14:10:00,57.52,57.58,57.5,57.58,14939.0,55.5492,55.6072,55.5299,55.6072,14939.0
2024-11-19 14:15:00,57.58,57.61,57.57,57.61,9464.0,55.6072,55.6362,55.5975,55.6362,9464.0
2024-11-19 14:20:00,57.61,57.64,57.6,57.61,12224.0,55.6362,55.6651,55.6265,55.6362,12224.0
2024-11-19 14:25:00,57.62,57.63,57.56,57.56,10758.0,55.6458,55.6555,55.5879,55.5879,10758.0
2024-11-19 14:30:00,57.57,57.57,57.44,57.47,14003.0,55.5975,55.5975,55.472,55.501,14003.0
2024-11-19 14:35:00,57.48,57.49,57.43,57.45,10757.0,55.5106,55.5203,55.4623,55.4816,10757.0
2024-11-19 14:40:00,57.44,57.44,57.4,57.42,7474.0,55.472,55.472,55.4334,55.4527,7474.0
2024-11-19 14:45:00,57.42,57.42,57.36,57.38,11980.0,55.4527,55.4527,55.3947,55.414,11980.0
2024-11-19 14:50:00,57.38,57.42,57.37,57.42,7001.0,55.414,55.4527,55.4044,55.4527,7001.0
2024-11-19 14:55:00,57.42,57.45,57.41,57.45,18886.0,55.4527,55.4816,55.443,55.4816,18886.0
2024-11-19 15:00:00,57.45,57.48,57.43,57.48,16249.0,55.4816,55.5106,55.4623,55.5106,16249.0
2024-11-19 15:05:00,57.48,57.49,57.43,57.45,10848.0,55.5106,55.5203,55.4623,55.4816,10848.0
2024-11-19 15:10:00,57.44,57.47,57.43,57.46,41920.0,55.472,55.501,55.4623,55.4913,41920.0
2024-11-19 15:15:00,57.45,57.49,57.44,57.48,22853.0,55.4816,55.5203,55.472,55.5106,22853.0
2024-11-19 15:20:00,57.48,57.5,57.46,57.49,20898.0,55.5106,55.5299,55.4913,55.5203,20898.0
2024-11-19 15:25:00,57.48,57.55,57.45,57.54,16348.0,55.5106,55.5782,55.4816,55.5686,16348.0
2024-11-19 15:30:00,57.55,57.59,57.51,57.55,24876.0,55.5782,55.6168,55.5396,55.5782,24876.0
2024-11-19 15:35:00,57.55,57.62,57.54,57.6,20739.0,55.5782,55.6458,55.5686,55.6265,20739.0
2024-11-19 15:40:00,57.6,57.64,57.59,57.6,20420.0,55.6265,55.6651,55.6168,55.6265,20420.0
2024-11-19 15:45:00,57.59,57.66,57.58,57.65,25957.0,55.6168,55.6844,55.6072,55.6748,25957.0
2024-11-19 15:50:00,57.65,57.68,57.6,57.63,58649.0,55.6748,55.7038,55.6265,55.6555,58649.0
2024-11-19 15:55:00,57.63,57.67,57.57,57.57,241689.0,55.6555,55.6941,55.5975,55.5975,241689.0
2024-11-20 09:30:00,57.62,57.81,57.38,57.72,67738.0,55.6458,55.8293,55.414,55.7424,67738.0
2024-11-20 09:35:00,57.73,57.79,57.72,57.76,9191.0,55.7521,55.81,55.7424,55.781,9191.0
2024-11-20 09:40:00,57.74,57.74,57.64,57.64,10813.0,55.7617,55.7617,55.6651,55.6651,10813.0
2024-11-20 09:45:00,57.61,57.64,57.54,57.63,15771.0,55.6362,55.6651,55.5686,55.6555,15771.0
2024-11-20 09:50:00,57.62,57.64,57.57,57.6,16503.0,55.6458,55.6651,55.5975,55.6265,16503.0
2024-11-20 09:55:00,57.6,57.7,57.59,57.66,21804.0,55.6265,55.7231,55.6168,55.6844,21804.0
2024-11-20 10:00:00,57.64,57.66,57.56,57.62,20234.0,55.6651,55.6844,55.5879,55.6458,20234.0
2024-11-20 10:05:00,57.61,57.7,57.6,57.63,25912.0,55.6362,55.7231,55.6265,55.6555,25912.0
2024-11-20 10:10:00,57.63,57.71,57.61,57.62,15073.0,55.6555,55.7327,55.6362,55.6458,15073.0
2024-11-20 10:15:00,57.61,57.65,57.57,57.65,9990.0,55.6362,55.6748,55.5975,55.6748,9990.0
2024-11-20 10:20:00,57.64,57.69,57.56,57.67,10187.0,55.6651,55.7134,55.5879,55.6941,10187.0
2024-11-20 10:25:00,57.67,57.71,57.56,57.59,11081.0,55.6941,55.7327,55.5879,55.6168,11081.0
2024-11-20 10:30:00,57.59,57.62,57.54,57.59,13928.0,55.6168,55.6458,55.5686,55.6168,13928.0
2024-11-20 10:35:00,57.58,57.62,57.53,57.54,19254.0,55.6072,55.6458,55.5589,55.5686,19254.0
2024-11-20 10:40:00,57.55,57.56,57.48,57.5,10131.0,55.5782,55.5879,55.5106,55.5299,10131.0
2024-11-20 10:45:00,57.5,57.5,57.38,57.39,10387.0,55.5299,55.5299,55.414,55.4237,10387.0
2024-11-20 10:50:00,57.39,57.43,57.36,57.41,27969.0,55.4237,55.4623,55.3947,55.443,27969.0
2024-11-20 10:55:00,57.41,57.45,57.36,57.37,19049.0,55.443,55.4816,55.3947,55.4044,19049.0
2024-11-20 11:00:00,57.36,57.4,57.35,57.4,22060.0,55.3947,55.4334,55.3851,55.4334,22060.0
2024-11-20 11:05:00,57.38,57.42,57.35,57.4,14133.0,55.414,55.4527,55.3851,55.4334,14133.0
2024-11-20 11:10:00,57.39,57.49,57.37,57.48,7984.0,55.4237,55.5203,55.4044,55.5106,7984.0
2024-11-20 11:15:00,57.48,57.54,57.48,57.51,4492.0,55.5106,55.5686,55.5106,55.5396,4492.0
2024-11-20 11:20:00,57.5,57.55,57.5,57.54,11737.0,55.5299,55.5782,55.5299,55.5686,11737.0
2024-11-20 11:25:00,57.55,57.56,57.5,57.5,6747.0,55.5782,55.5879,55.5299,55.5299,6747.0
2024-11-20 11:30:00,57.51,57.51,57.43,57.44,10618.0,55.5396,55.5396,55.4623,55.472,10618.0
2024-11-20 11:35:00,57.43,57.52,57.43,57.47,7448.0,55.4623,55.5492,55.4623,55.501,7448.0
2024-11-20 11:40:00,57.46,57.54,57.45,57.54,7713.0,55.4913,55.5686,55.4816,55.5686,7713.0
2024-11-20 11:45:00,57.53,57.54,57.51,57.53,4564.0,55.5589,55.5686,55.5396,55.5589,4564.0
2024-11-20 11:50:00,57.53,57.57,57.52,57.55,6030.0,55.5589,55.5975,55.5492,55.5782,6030.0
2024-11-20 11:55:00,57.55,57.57,57.52,57.55,9653.0,55.5782,55.5975,55.5492,55.5782,9653.0
2024-11-20 12:00:00,57.55,57.57,57.49,57.52,10997.0,55.5782,55.5975,55.5203,55.5492,10997.0
2024-11-20 12:05:00,57.52,57.57,57.51,57.55,9786.0,55.5492,55.5975,55.5396,55.5782,9786.0
2024-11-20 12:10:00,57.55,57.57,57.54,57.55,8570.0,55.5782,55.5975,55.5686,55.5782,8570.0
2024-11-20 12:15:00,57.55,57.58,57.55,57.55,14280.0,55.5782,55.6072,55.5782,55.5782,14280.0
2024-11-20 12:20:00,57.55,57.58,57.54,57.57,9768.0,55.5782,55.6072,55.5686,55.5975,9768.0
2024-11-20 12:25:00,57.56,57.57,57.54,57.57,4298.0,55.5879,55.5975,55.5686,55.5975,4298.0
2024-11-20 12:30:00,57.57,57.59,57.55,57.59,11919.0,55.5975,55.6168,55.5782,55.6168,11919.0
2024-11-20 12:35:00,57.56,57.65,57.56,57.64,5914.0,55.5879,55.6748,55.5879,55.6651,5914.0
2024-11-20 12:40:00,57.64,57.68,57.63,57.67,3493.0,55.6651,55.7038,55.6555,55.6941,3493.0
2024-11-20 12:45:00,57.68,57.69,57.63,57.68,13182.0,55.7038,55.7134,55.6555,55.7038,13182.0
2024-11-20 12:50:00,57.69,57.69,57.67,57.67,5986.0,55.7134,55.7134,55.6941,55.6941,5986.0
2024-11-20 12:55:00,57.66,57.68,57.64,57.64,6365.0,55.6844,55.7038,55.6651,55.6651,6365.0
2024-11-20 13:00:00,57.65,57.65,57.62,57.63,5927.0,55.6748,55.6748,55.6458,55.6555,5927.0
2024-11-20 13:05:00,57.63,57.63,57.61,57.62,4647.0,55.6555,55.6555,55.6362,55.6458,4647.0
2024-11-20 13:10:00,57.63,57.63,57.6,57.62,6377.0,55.6555,55.6555,55.6265,55.6458,6377.0
2024-11-20 13:15:00,57.63,57.67,57.61,57.65,10695.0,55.6555,55.6941,55.6362,55.6748,10695.0
2024-11-20 13:20:00,57.65,57.65,57.6,57.61,14567.0,55.6748,55.6748,55.6265,55.6362,14567.0
2024-11-20 13:25:00,57.61,57.65,57.6,57.65,6140.0,55.6362,55.6748,55.6265,55.6748,6140.0
2024-11-20 13:30:00,57.65,57.67,57.6,57.61,14852.0,55.6748,55.6941,55.6265,55.6362,14852.0
2024-11-20 13:35:00,57.61,57.61,57.53,57.54,10273.0,55.6362,55.6362,55.5589,55.5686,10273.0
2024-11-20 13:40:00,57.54,57.59,57.53,57.59,10981.0,55.5686,55.6168,55.5589,55.6168,10981.0
2024-11-20 13:45:00,57.59,57.59,57.56,57.58,7276.0,55.6168,55.6168,55.5879,55.6072,7276.0
2024-11-20 13:50:00,57.58,57.61,57.57,57.61,3641.0,55.6072,55.6362,55.5975,55.6362,3641.0
2024-11-20 13:55:00,57.61,57.63,57.59,57.61,6945.0,55.6362,55.6555,55.6168,55.6362,6945.0
2024-11-20 14:00:00,57.61,57.63,57.6,57.6,4871.0,55.6362,55.6555,55.6265,55.6265,4871.0
2024-11-20 14:05:00,57.6,57.66,57.59,57.64,8551.0,55.6265,55.6844,55.6168,55.6651,8551.0
2024-11-20 14:10:00,57.64,57.65,57.59,57.59,12371.0,55.6651,55.6748,55.6168,55.6168,12371.0
2024-11-20 14:15:00,57.6,57.66,57.59,57.66,10530.0,55.6265,55.6844,55.6168,55.6844,10530.0
2024-11-20 14:20:00,57.66,57.67,57.64,57.65,6945.0,55.6844,55.6941,55.6651,55.6748,6945.0
2024-11-20 14:25:00,57.65,57.69,57.65,57.67,6967.0,55.6748,55.7134,55.6748,55.6941,6967.0
2024-11-20 14:30:00,57.67,57.67,57.62,57.65,10316.0,55.6941,55.6941,55.6458,55.6748,10316.0
2024-11-20 14:35:00,57.65,57.69,57.63,57.67,9281.0,55.6748,55.7134,55.6555,55.6941,9281.0
2024-11-20 14:40:00,57.67,57.67,57.64,57.67,7933.0,55.6941,55.6941,55.6651,55.6941,7933.0
2024-11-20 14:45:00,57.67,57.72,57.67,57.7,11946.0,55.6941,55.7424,55.6941,55.7231,11946.0
2024-11-20 14:50:00,57.7,57.73,57.69,57.73,7990.0,55.7231,55.7521,55.7134,55.7521,7990.0
2024-11-20 14:55:00,57.72,57.73,57.68,57.72,10810.0,55.7424,55.7521,55.7038,55.7424,10810.0
2024-11-20 15:00:00,57.71,57.71,57.69,57.7,9993.0,55.7327,55.7327,55.7134,55.7231,9993.0
2024-11-20 15:05:00,57.7,57.74,57.69,57.73,20518.0,55.7231,55.7617,55.7134,55.7521,20518.0
2024-11-20 15:10:00,57.72,57.8,57.71,57.8,10929.0,55.7424,55.8197,55.7327,55.8197,10929.0
2024-11-20 15:15:00,57.8,57.86,57.78,57.85,20605.0,55.8197,55.8776,55.8003,55.8679,20605.0
2024-11-20 15:20:00,57.85,57.89,57.84,57.85,28207.0,55.8679,55.9066,55.8583,55.8679,28207.0
2024-11-20 15:25:00,57.85,57.86,57.8,57.81,15455.0,55.8679,55.8776,55.8197,55.8293,15455.0
2024-11-20 15:30:00,57.82,57.87,57.79,57.81,20765.0,55.839,55.8873,55.81,55.8293,20765.0
2024-11-20 15:35:00,57.81,57.86,57.77,57.8,17252.0,55.8293,55.8776,55.7907,55.8197,17252.0
2024-11-20 15:40:00,57.81,57.83,57.78,57.81,26744.0,55.8293,55.8486,55.8003,55.8293,26744.0
2024-11-20 15:45:00,57.82,57.86,57.78,57.86,32367.0,55.839,55.8776,55.8003,55.8776,32367.0
2024-11-20 15:50:00,57.86,57.89,57.78,57.81,69325.0,55.8776,55.9066,55.8003,55.8293,69325.0
2024-11-20 15:55:00,57.81,57.81,57.72,57.8,281630.0,55.8293,55.8293,55.7424,55.8197,281630.0
2024-11-21 09:30:00,58.0,58.0,57.72,57.85,50123.0,56.0128,56.0128,55.7424,55.8679,50123.0
2024-11-21 09:35:00,57.82,57.87,57.71,57.75,20806.0,55.839,55.8873,55.7327,55.7714,20806.0
2024-11-21 09:40:00,57.74,57.74,57.55,57.64,22759.0,55.7617,55.7617,55.5782,55.6651,22759.0
2024-11-21 09:45:00,57.64,57.65,57.53,57.65,26603.0,55.6651,55.6748,55.5589,55.6748,26603.0
2024-11-21 09:50:00,57.65,57.73,57.63,57.7,18161.0,55.6748,55.7521,55.6555,55.7231,18161.0
2024-11-21 09:55:00,57.69,57.75,57.67,57.73,16513.0,55.7134,55.7714,55.6941,55.7521,16513.0
2024-11-21 10:00:00,57.76,57.85,57.74,57.83,33117.0,55.781,55.8679,55.7617,55.8486,33117.0
2024-11-21 10:05:00,57.85,57.97,57.83,57.96,23167.0,55.8679,55.9838,55.8486,55.9742,23167.0
2024-11-21 10:10:00,57.96,57.96,57.87,57.89,10006.0,55.9742,55.9742,55.8873,55.9066,10006.0
2024-11-21 10:15:00,57.89,57.89,57.76,57.81,15690.0,55.9066,55.9066,55.781,55.8293,15690.0
2024-11-21 10:20:00,57.8,57.88,57.8,57.88,14231.0,55.8197,55.8969,55.8197,55.8969,14231.0
2024-11-21 10:25:00,57.88,57.91,57.84,57.87,20137.0,55.8969,55.9259,55.8583,55.8873,20137.0
2024-11-21 10:30:00,57.86,57.92,57.84,57.9,14006.0,55.8776,55.9355,55.8583,55.9162,14006.0
2024-11-21 10:35:00,57.9,57.99,57.87,57.98,10822.0,55.9162,56.0031,55.8873,55.9935,10822.0
2024-11-21 10:40:00,57.96,58.01,57.93,57.94,19673.0,55.9742,56.0225,55.9452,55.9549,19673.0
2024-11-21 10:45:00,57.93,58.0,57.93,58.0,13925.0,55.9452,56.0128,55.9452,56.0128,13925.0
2024-11-21 10:50:00,58.01,58.01,57.93,57.94,15712.0,56.0225,56.0225,55.9452,55.9549,15712.0
2024-11-21 10:55:00,57.93,58.05,57.92,58.03,13291.0,55.9452,56.0611,55.9355,56.0418,13291.0
2024-11-21 11:00:00,58.04,58.08,57.99,57.99,29314.0,56.0514,56.0901,56.0031,56.0031,29314.0
2024-11-21 11:05:00,57.98,58.03,57.97,58.02,20615.0,55.9935,56.0418,55.9838,56.0321,20615.0
2024-11-21 11:10:00,58.02,58.07,58.0,58.06,17870.0,56.0321,56.0804,56.0128,56.0707,17870.0
2024-11-21 11:15:00,58.07,58.12,58.06,58.08,16975.0,56.0804,56.1287,56.0707,56.0901,16975.0
2024-11-21 11:20:00,58.07,58.12,58.05,58.11,11760.0,56.0804,56.1287,56.0611,56.119,11760.0
2024-11-21 11:25:00,58.11,58.11,57.93,57.93,15186.0,56.119,56.119,55.9452,55.9452,15186.0
2024-11-21 11:30:00,57.94,58.11,57.92,58.11,15799.0,55.9549,56.119,55.9355,56.119,15799.0
2024-11-21 11:35:00,58.11,58.14,58.07,58.14,9962.0,56.119,56.148,56.0804,56.148,9962.0
2024-11-21 11:40:00,58.15,58.2,58.12,58.2,10690.0,56.1577,56.2059,56.1287,56.2059,10690.0
2024-11-21 11:45:00,58.21,58.21,58.16,58.19,10159.0,56.2156,56.2156,56.1673,56.1963,10159.0
2024-11-21 11:50:00,58.18,58.26,58.18,58.26,11609.0,56.1866,56.2639,56.1866,56.2639,11609.0
2024-11-21 11:55:00,58.25,58.29,58.25,58.28,9764.0,56.2542,56.2929,56.2542,56.2832,9764.0
2024-11-21 12:00:00,58.28,58.29,58.24,58.29,7722.0,56.2832,56.2929,56.2446,56.2929,7722.0
2024-11-21 12:05:00,58.29,58.3,58.21,58.21,11105.0,56.2929,56.3025,56.2156,56.2156,11105.0
2024-11-21 12:10:00,58.21,58.22,58.17,58.19,8292.0,56.2156,56.2253,56.177,56.1963,8292.0
2024-11-21 12:15:00,58.19,58.2,58.16,58.19,8228.0,56.1963,56.2059,56.1673,56.1963,8228.0
2024-11-21 12:20:00,58.2,58.2,58.18,58.18,7635.0,56.2059,56.2059,56.1866,56.1866,7635.0
2024-11-21 12:25:00,58.19,58.23,58.17,58.21,10535.0,56.1963,56.2349,56.177,56.2156,10535.0
2024-11-21 12:30:00,58.21,58.21,58.18,58.2,11117.0,56.2156,56.2156,56.1866,56.2059,11117.0
2024-11-21 12:35:00,58.21,58.22,58.16,58.17,8262.0,56.2156,56.2253,56.1673,56.177,8262.0
2024-11-21 12:40:00,58.17,58.19,58.15,58.16,10282.0,56.177,56.1963,56.1577,56.1673,10282.0
2024-11-21 12:45:00,58.16,58.16,58.12,58.16,21362.0,56.1673,56.1673,56.1287,56.1673,21362.0
2024-11-21 12:50:00,58.17,58.23,58.16,58.23,11052.0,56.177,56.2349,56.1673,56.2349,11052.0
2024-11-21 12:55:00,58.22,58.23,58.12,58.14,43220.0,56.2253,56.2349,56.1287,56.148,43220.0
2024-11-21 13:00:00,58.14,58.22,58.13,58.22,22535.0,56.148,56.2253,56.1383,56.2253,22535.0
2024-11-21 13:05:00,58.23,58.26,58.2,58.23,16047.0,56.2349,56.2639,56.2059,56.2349,16047.0
2024-11-21 13:10:00,58.23,58.27,58.18,58.19,11069.0,56.2349,56.2735,56.1866,56.1963,11069.0
2024-11-21 13:15:00,58.18,58.2,58.17,58.19,5323.0,56.1866,56.2059,56.177,56.1963,5323.0
2024-11-21 13:20:00,58.18,58.2,58.16,58.19,25707.0,56.1866,56.2059,56.1673,56.1963,25707.0
2024-11-21 13:25:00,58.19,58.2,58.16,58.18,13591.0,56.1963,56.2059,56.1673,56.1866,13591.0
2024-11-21 13:30:00,58.19,58.19,58.13,58.14,21446.0,56.1963,56.1963,56.1383,56.148,21446.0
2024-11-21 13:35:00,58.13,58.13,58.08,58.12,5141.0,56.1383,56.1383,56.0901,56.1287,5141.0
2024-11-21 13:40:00,58.12,58.14,58.1,58.11,6312.0,56.1287,56.148,56.1094,56.119,6312.0
2024-11-21 13:45:00,58.1,58.1,58.03,58.04,6780.0,56.1094,56.1094,56.0418,56.0514,6780.0
2024-11-21 13:50:00,58.04,58.1,58.04,58.1,11568.0,56.0514,56.1094,56.0514,56.1094,11568.0
2024-11-21 13:55:00,58.1,58.12,58.08,58.12,11677.0,56.1094,56.1287,56.0901,56.1287,11677.0
2024-11-21 14:00:00,58.12,58.25,58.11,58.25,12657.0,56.1287,56.2542,56.119,56.2542,12657.0
2024-11-21 14:05:00,58.25,58.25,58.19,58.23,15979.0,56.2542,56.2542,56.1963,56.2349,15979.0
2024-11-21 14:10:00,58.23,58.29,58.22,58.29,10426.0,56.2349,56.2929,56.2253,56.2929,10426.0
2024-11-21 14:15:00,58.3,58.3,58.22,58.27,16097.0,56.3025,56.3025,56.2253,56.2735,16097.0
2024-11-21 14:20:00,58.27,58.27,58.2,58.23,17054.0,56.2735,56.2735,56.2059,56.2349,17054.0
2024-11-21 14:25:00,58.24,58.26,58.22,58.26,14184.0,56.2446,56.2639,56.2253,56.2639,14184.0
2024-11-21 14:30:00,58.25,58.26,58.15,58.17,13058.0,56.2542,56.2639,56.1577,56.177,13058.0
2024-11-21 14:35:00,58.16,58.16,58.1,58.13,16164.0,56.1673,56.1673,56.1094,56.1383,16164.0
2024-11-21 14:40:00,58.13,58.15,58.1,58.14,15595.0,56.1383,56.1577,56.1094,56.148,15595.0
2024-11-21 14:45:00,58.14,58.2,58.13,58.18,14000.0,56.148,56.2059,56.1383,56.1866,14000.0
2024-11-21 14:50:00,58.17,58.23,58.16,58.23,15506.0,56.177,56.2349,56.1673,56.2349,15506.0
2024-11-21 14:55:00,58.23,58.27,58.22,58.27,20681.0,56.2349,56.2735,56.2253,56.2735,20681.0
2024-11-21 15:00:00,58.27,58.27,58.17,58.26,18454.0,56.2735,56.2735,56.177,56.2639,18454.0
2024-11-21 15:05:00,58.26,58.27,58.2,58.27,20621.0,56.2639,56.2735,56.2059,56.2735,20621.0
2024-11-21 15:10:00,58.27,58.38,58.24,58.34,27731.0,56.2735,56.3798,56.2446,56.3412,27731.0
2024-11-21 15:15:00,58.34,58.35,58.3,58.33,16385.0,56.3412,56.3508,56.3025,56.3315,16385.0
2024-11-21 15:20:00,58.33,58.38,58.32,58.33,17453.0,56.3315,56.3798,56.3218,56.3315,17453.0
2024-11-21 15:25:00,58.34,58.39,58.33,58.35,25655.0,56.3412,56.3894,56.3315,56.3508,25655.0
2024-11-21 15:30:00,58.34,58.36,58.3,58.36,32099.0,56.3412,56.3605,56.3025,56.3605,32099.0
2024-11-21 15:35:00,58.36,58.38,58.25,58.3,43805.0,56.3605,56.3798,56.2542,56.3025,43805.0
2024-11-21 15:40:00,58.3,58.33,58.25,58.25,23943.0,56.3025,56.3315,56.2542,56.2542,23943.0
2024-11-21 15:45:00,58.25,58.28,58.23,58.27,33675.0,56.2542,56.2832,56.2349,56.2735,33675.0
2024-11-21 15:50:00,58.27,58.39,58.25,58.35,108412.0,56.2735,56.3894,56.2542,56.3508,108412.0
2024-11-21 15:55:00,58.35,58.43,58.28,58.36,357475.0,56.3508,56.4281,56.2832,56.3605,357475.0
2024-11-22 09:30:00,58.65,58.72,58.45,58.49,86221.0,56.6405,56.7081,56.4474,56.486,86221.0
2024-11-22 09:35:00,58.48,58.68,58.41,58.65,18481.0,56.4764,56.6695,56.4088,56.6405,18481.0
2024-11-22 09:40:00,58.66,58.77,58.64,58.76,21266.0,56.6502,56.7564,56.6309,56.7468,21266.0
2024-11-22 09:45:00,58.76,58.79,58.69,58.78,35639.0,56.7468,56.7757,56.6792,56.7661,35639.0
2024-11-22 09:50:00,58.78,58.88,58.73,58.77,35577.0,56.7661,56.8626,56.7178,56.7564,35577.0
2024-11-22 09:55:00,58.78,58.85,58.76,58.82,13771.0,56.7661,56.8337,56.7468,56.8047,13771.0
2024-11-22 10:00:00,58.82,58.87,58.71,58.71,37902.0,56.8047,56.853,56.6985,56.6985,37902.0
2024-11-22 10:05:00,58.72,58.84,58.66,58.79,14770.0,56.7081,56.824,56.6502,56.7757,14770.0
2024-11-22 10:10:00,58.78,58.89,58.78,58.88,21876.0,56.7661,56.8723,56.7661,56.8626,21876.0
2024-11-22 10:15:00,58.87,58.92,58.83,58.92,23181.0,56.853,56.9013,56.8144,56.9013,23181.0
2024-11-22 10:20:00,58.91,58.91,58.75,58.76,21929.0,56.8916,56.8916,56.7371,56.7468,21929.0
2024-11-22 10:25:00,58.77,58.78,58.68,58.7,19297.0,56.7564,56.7661,56.6695,56.6888,19297.0
2024-11-22 10:30:00,58.71,58.78,58.7,58.73,16213.0,56.6985,56.7661,56.6888,56.7178,16213.0
2024-11-22 10:35:00,58.73,58.77,58.67,58.74,57156.0,56.7178,56.7564,56.6598,56.7274,57156.0
2024-11-22 10:40:00,58.73,58.74,58.53,58.55,20142.0,56.7178,56.7274,56.5246,56.544,20142.0
2024-11-22 10:45:00,58.55,58.57,58.43,58.44,15023.0,56.544,56.5633,56.4281,56.4377,15023.0
2024-11-22 10:50:00,58.43,58.5,58.43,58.46,9499.0,56.4281,56.4957,56.4281,56.457,9499.0
2024-11-22 10:55:00,58.45,58.54,58.44,58.54,13535.0,56.4474,56.5343,56.4377,56.5343,13535.0
2024-11-22 11:00:00,58.54,58.56,58.41,58.42,12818.0,56.5343,56.5536,56.4088,56.4184,12818.0
2024-11-22 11:05:00,58.42,58.58,58.42,58.57,54118.0,56.4184,56.5729,56.4184,56.5633,54118.0
2024-11-22 11:10:00,58.55,58.57,58.52,58.54,19048.0,56.544,56.5633,56.515,56.5343,19048.0
2024-11-22 11:15:00,58.55,58.55,58.49,58.5,20828.0,56.544,56.544,56.486,56.4957,20828.0
2024-11-22 11:20:00,58.51,58.52,58.47,58.49,15683.0,56.5053,56.515,56.4667,56.486,15683.0
2024-11-22 11:25:00,58.49,58.51,58.42,58.45,12416.0,56.486,56.5053,56.4184,56.4474,12416.0
2024-11-22 11:30:00,58.45,58.46,58.38,58.44,26324.0,56.4474,56.457,56.3798,56.4377,26324.0
2024-11-22 11:35:00,58.42,58.42,58.31,58.34,11734.0,56.4184,56.4184,56.3122,56.3412,11734.0
2024-11-22 11:40:00,58.33,58.37,58.31,58.31,16739.0,56.3315,56.3701,56.3122,56.3122,16739.0
2024-11-22 11:45:00,58.32,58.35,58.27,58.34,10424.0,56.3218,56.3508,56.2735,56.3412,10424.0
2024-11-22 11:50:00,58.34,58.35,58.28,58.34,11953.0,56.3412,56.3508,56.2832,56.3412,11953.0
2024-11-22 11:55:00,58.34,58.34,58.27,58.28,22610.0,56.3412,56.3412,56.2735,56.2832,22610.0
2024-11-22 12:00:00,58.28,58.32,58.26,58.32,10371.0,56.2832,56.3218,56.2639,56.3218,10371.0
2024-11-22 12:05:00,58.33,58.4,58.33,58.37,9161.0,56.3315,56.3991,56.3315,56.3701,9161.0
2024-11-22 12:10:00,58.37,58.37,58.35,58.35,14234.0,56.3701,56.3701,56.3508,56.3508,14234.0
2024-11-22 12:15:00,58.35,58.36,58.28,58.3,10806.0,56.3508,56.3605,56.2832,56.3025,10806.0
2024-11-22 12:20:00,58.29,58.34,58.27,58.32,9187.0,56.2929,56.3412,56.2735,56.3218,9187.0
2024-11-22 12:25:00,58.33,58.37,58.33,58.34,3929.0,56.3315,56.3701,56.3315,56.3412,3929.0
2024-11-22 12:30:00,58.34,58.36,58.3,58.3,12149.0,56.3412,56.3605,56.3025,56.3025,12149.0
2024-11-22 12:35:00,58.31,58.35,58.29,58.35,9969.0,56.3122,56.3508,56.2929,56.3508,9969.0
2024-11-22 12:40:00,58.34,58.35,58.29,58.3,21675.0,56.3412,56.3508,56.2929,56.3025,21675.0
2024-11-22 12:45:00,58.3,58.33,58.27,58.32,17731.0,56.3025,56.3315,56.2735,56.3218,17731.0
2024-11-22 12:50:00,58.32,58.33,58.27,58.27,13971.0,56.3218,56.3315,56.2735,56.2735,13971.0
2024-11-22 12:55:00,58.28,58.28,58.23,58.27,18526.0,56.2832,56.2832,56.2349,56.2735,18526.0
2024-11-22 13:00:00,58.28,58.31,58.23,58.23,14710.0,56.2832,56.3122,56.2349,56.2349,14710.0
2024-11-22 13:05:00,58.23,58.33,58.21,58.3,18015.0,56.2349,56.3315,56.2156,56.3025,18015.0
2024-11-22 13:10:00,58.3,58.37,58.28,58.37,30395.0,56.3025,56.3701,56.2832,56.3701,30395.0
2024-11-22 13:15:00,58.37,58.39,58.36,58.37,23910.0,56.3701,56.3894,56.3605,56.3701,23910.0
2024-11-22 13:20:00,58.36,58.43,58.31,58.41,18964.0,56.3605,56.4281,56.3122,56.4088,18964.0
2024-11-22 13:25:00,58.41,58.46,58.4,58.43,12977.0,56.4088,56.457,56.3991,56.4281,12977.0
2024-11-22 13:30:00,58.43,58.45,58.39,58.41,9414.0,56.4281,56.4474,56.3894,56.4088,9414.0
2024-11-22 13:35:00,58.41,58.48,58.4,58.48,28451.0,56.4088,56.4764,56.3991,56.4764,28451.0
2024-11-22 13:40:00,58.48,58.48,58.4,58.45,27125.0,56.4764,56.4764,56.3991,56.4474,27125.0
2024-11-22 13:45:00,58.46,58.47,58.39,58.41,18588.0,56.457,56.4667,56.3894,56.4088,18588.0
2024-11-22 13:50:00,58.41,58.45,58.37,58.43,14265.0,56.4088,56.4474,56.3701,56.4281,14265.0
2024-11-22 13:55:00,58.43,58.49,58.42,58.48,13557.0,56.4281,56.486,56.4184,56.4764,13557.0
2024-11-22 14:00:00,58.48,58.54,58.47,58.54,21467.0,56.4764,56.5343,56.4667,56.5343,21467.0
2024-11-22 14:05:00,58.53,58.54,58.49,58.51,27014.0,56.5246,56.5343,56.486,56.5053,27014.0
2024-11-22 14:10:00,58.49,58.5,58.43,58.44,14021.0,56.486,56.4957,56.4281,56.4377,14021.0
2024-11-22 14:15:00,58.43,58.44,58.37,58.44,20107.0,56.4281,56.4377,56.3701,56.4377,20107.0
2024-11-22 14:20:00,58.44,58.5,58.43,58.45,17329.0,56.4377,56.4957,56.4281,56.4474,17329.0
2024-11-22 14:25:00,58.45,58.45,58.37,58.38,22045.0,56.4474,56.4474,56.3701,56.3798,22045.0
2024-11-22 14:30:00,58.38,58.39,58.35,58.36,8180.0,56.3798,56.3894,56.3508,56.3605,8180.0
2024-11-22 14:35:00,58.36,58.36,58.31,58.34,11248.0,56.3605,56.3605,56.3122,56.3412,11248.0
2024-11-22 14:40:00,58.33,58.33,58.3,58.33,11799.0,56.3315,56.3315,56.3025,56.3315,11799.0
2024-11-22 14:45:00,58.34,58.42,58.33,58.4,24375.0,56.3412,56.4184,56.3315,56.3991,24375.0
2024-11-22 14:50:00,58.39,58.4,58.35,58.36,12333.0,56.3894,56.3991,56.3508,56.3605,12333.0
2024-11-22 14:55:00,58.36,58.39,58.33,58.37,21899.0,56.3605,56.3894,56.3315,56.3701,21899.0
2024-11-22 15:00:00,58.37,58.37,58.3,58.33,23634.0,56.3701,56.3701,56.3025,56.3315,23634.0
2024-11-22 15:05:00,58.33,58.34,58.29,58.32,19329.0,56.3315,56.3412,56.2929,56.3218,19329.0
2024-11-22 15:10:00,58.32,58.32,58.24,58.24,25565.0,56.3218,56.3218,56.2446,56.2446,25565.0
2024-11-22 15:15:00,58.24,58.29,58.22,58.28,26431.0,56.2446,56.2929,56.2253,56.2832,26431.0
2024-11-22 15:20:00,58.28,58.3,58.18,58.19,20184.0,56.2832,56.3025,56.1866,56.1963,20184.0
2024-11-22 15:25:00,58.18,58.21,58.14,58.18,28187.0,56.1866,56.2156,56.148,56.1866,28187.0
2024-11-22 15:30:00,58.18,58.23,58.11,58.11,51422.0,56.1866,56.2349,56.119,56.119,51422.0
2024-11-22 15:35:00,58.12,58.15,58.08,58.12,48448.0,56.1287,56.1577,56.0901,56.1287,48448.0
2024-11-22 15:40:00,58.11,58.11,57.97,57.98,57753.0,56.119,56.119,55.9838,55.9935,57753.0
2024-11-22 15:45:00,57.98,58.01,57.93,58.0,101872.0,55.9935,56.0225,55.9452,56.0128,101872.0
2024-11-22 15:50:00,58.0,58.13,57.97,58.13,177387.0,56.0128,56.1383,55.9838,56.1383,177387.0
2024-11-22 15:55:00,58.12,58.15,58.02,58.14,495245.0,56.1287,56.1577,56.0321,56.148,495245.0
2024-11-25 09:30:00,58.5,58.66,58.31,58.65,73861.0,56.4957,56.6502,56.3122,56.6405,73861.0
2024-11-25 09:35:00,58.63,58.83,58.62,58.73,17136.0,56.6212,56.8144,56.6116,56.7178,17136.0
2024-11-25 09:40:00,58.69,58.77,58.6,58.77,20105.0,56.6792,56.7564,56.5922,56.7564,20105.0
2024-11-25 09:45:00,58.75,58.75,58.55,58.74,40136.0,56.7371,56.7371,56.544,56.7274,40136.0
2024-11-25 09:50:00,58.77,58.89,58.68,58.88,35310.0,56.7564,56.8723,56.6695,56.8626,35310.0
2024-11-25 09:55:00,58.88,58.97,58.87,58.88,22142.0,56.8626,56.9496,56.853,56.8626,22142.0
2024-11-25 10:00:00,58.88,58.91,58.73,58.75,34408.0,56.8626,56.8916,56.7178,56.7371,34408.0
2024-11-25 10:05:00,58.76,58.82,58.74,58.8,21045.0,56.7468,56.8047,56.7274,56.7854,21045.0
2024-11-25 10:10:00,58.81,58.82,58.73,58.77,23970.0,56.795,56.8047,56.7178,56.7564,23970.0
2024-11-25 10:15:00,58.76,58.94,58.76,58.94,22465.0,56.7468,56.9206,56.7468,56.9206,22465.0
2024-11-25 10:20:00,58.95,58.97,58.89,58.9,34458.0,56.9303,56.9496,56.8723,56.882,34458.0
2024-11-25 10:25:00,58.9,58.92,58.8,58.85,30435.0,56.882,56.9013,56.7854,56.8337,30435.0
2024-11-25 10:30:00,58.86,58.86,58.7,58.8,45360.0,56.8433,56.8433,56.6888,56.7854,45360.0
2024-11-25 10:35:00,58.79,58.79,58.68,58.75,31733.0,56.7757,56.7757,56.6695,56.7371,31733.0
2024-11-25 10:40:00,58.76,58.77,58.65,58.66,34875.0,56.7468,56.7564,56.6405,56.6502,34875.0
2024-11-25 10:45:00,58.65,58.72,58.58,58.71,19046.0,56.6405,56.7081,56.5729,56.6985,19046.0
2024-11-25 10:50:00,58.71,58.73,58.63,58.67,21899.0,56.6985,56.7178,56.6212,56.6598,21899.0
2024-11-25 10:55:00,58.66,58.7,58.53,58.69,60541.0,56.6502,56.6888,56.5246,56.6792,60541.0
2024-11-25 11:00:00,58.68,58.69,58.58,58.6,14860.0,56.6695,56.6792,56.5729,56.5922,14860.0
2024-11-25 11:05:00,58.58,58.66,58.56,58.6,17033.0,56.5729,56.6502,56.5536,56.5922,17033.0
2024-11-25 11:10:00,58.61,58.71,58.6,58.67,13245.0,56.6019,56.6985,56.5922,56.6598,13245.0
2024-11-25 11:15:00,58.7,58.71,58.64,58.67,7477.0,56.6888,56.6985,56.6309,56.6598,7477.0
2024-11-25 11:20:00,58.68,58.71,58.62,58.65,16345.0,56.6695,56.6985,56.6116,56.6405,16345.0
2024-11-25 11:25:00,58.64,58.65,58.5,58.51,27681.0,56.6309,56.6405,56.4957,56.5053,27681.0
2024-11-25 11:30:00,58.5,58.51,58.42,58.48,39809.0,56.4957,56.5053,56.4184,56.4764,39809.0
2024-11-25 11:35:00,58.5,58.5,58.35,58.4,20785.0,56.4957,56.4957,56.3508,56.3991,20785.0
2024-11-25 11:40:00,58.4,58.44,58.37,58.43,12143.0,56.3991,56.4377,56.3701,56.4281,12143.0
2024-11-25 11:45:00,58.42,58.43,58.35,58.4,16167.0,56.4184,56.4281,56.3508,56.3991,16167.0
2024-11-25 11:50:00,58.41,58.43,58.35,58.41,13556.0,56.4088,56.4281,56.3508,56.4088,13556.0
2024-11-25 11:55:00,58.41,58.43,58.3,58.34,14881.0,56.4088,56.4281,56.3025,56.3412,14881.0
2024-11-25 12:00:00,58.35,58.46,58.34,58.42,12791.0,56.3508,56.457,56.3412,56.4184,12791.0
2024-11-25 12:05:00,58.42,58.46,58.4,58.46,10810.0,56.4184,56.457,56.3991,56.457,10810.0
2024-11-25 12:10:00,58.46,58.54,58.43,58.53,14784.0,56.457,56.5343,56.4281,56.5246,14784.0
2024-11-25 12:15:00,58.53,58.54,58.49,58.51,10327.0,56.5246,56.5343,56.486,56.5053,10327.0
2024-11-25 12:20:00,58.52,58.59,58.51,58.56,13791.0,56.515,56.5826,56.5053,56.5536,13791.0
2024-11-25 12:25:00,58.55,58.56,58.43,58.45,19429.0,56.544,56.5536,56.4281,56.4474,19429.0
2024-11-25 12:30:00,58.45,58.46,58.4,58.43,13405.0,56.4474,56.457,56.3991,56.4281,13405.0
2024-11-25 12:35:00,58.44,58.44,58.37,58.38,10212.0,56.4377,56.4377,56.3701,56.3798,10212.0
2024-11-25 12:40:00,58.38,58.4,58.26,58.26,42630.0,56.3798,56.3991,56.2639,56.2639,42630.0
2024-11-25 12:45:00,58.27,58.37,58.26,58.36,22851.0,56.2735,56.3701,56.2639,56.3605,22851.0
2024-11-25 12:50:00,58.35,58.36,58.31,58.33,12727.0,56.3508,56.3605,56.3122,56.3315,12727.0
2024-11-25 12:55:00,58.33,58.35,58.26,58.27,13845.0,56.3315,56.3508,56.2639,56.2735,13845.0
2024-11-25 13:00:00,58.27,58.34,58.27,58.34,9353.0,56.2735,56.3412,56.2735,56.3412,9353.0
2024-11-25 13:05:00,58.34,58.37,58.26,58.27,18485.0,56.3412,56.3701,56.2639,56.2735,18485.0
2024-11-25 13:10:00,58.27,58.35,58.27,58.35,21177.0,56.2735,56.3508,56.2735,56.3508,21177.0
2024-11-25 13:15:00,58.34,58.36,58.32,58.33,13373.0,56.3412,56.3605,56.3218,56.3315,13373.0
2024-11-25 13:20:00,58.33,58.33,58.26,58.27,14316.0,56.3315,56.3315,56.2639,56.2735,14316.0
2024-11-25 13:25:00,58.28,58.33,58.27,58.3,8828.0,56.2832,56.3315,56.2735,56.3025,8828.0
2024-11-25 13:30:00,58.29,58.29,58.23,58.28,63018.0,56.2929,56.2929,56.2349,56.2832,63018.0
2024-11-25 13:35:00,58.28,58.37,58.24,58.34,13232.0,56.2832,56.3701,56.2446,56.3412,13232.0
2024-11-25 13:40:00,58.35,58.4,58.34,58.4,12978.0,56.3508,56.3991,56.3412,56.3991,12978.0
2024-11-25 13:45:00,58.4,58.43,58.37,58.43,13394.0,56.3991,56.4281,56.3701,56.4281,13394.0
2024-11-25 13:50:00,58.43,58.45,58.42,58.43,7747.0,56.4281,56.4474,56.4184,56.4281,7747.0
2024-11-25 13:55:00,58.44,58.49,58.43,58.47,8345.0,56.4377,56.486,56.4281,56.4667,8345.0
2024-11-25 14:00:00,58.47,58.53,58.45,58.5,18386.0,56.4667,56.5246,56.4474,56.4957,18386.0
2024-11-25 14:05:00,58.5,58.5,58.45,58.5,8575.0,56.4957,56.4957,56.4474,56.4957,8575.0
2024-11-25 14:10:00,58.5,58.53,58.48,58.53,11746.0,56.4957,56.5246,56.4764,56.5246,11746.0
2024-11-25 14:15:00,58.53,58.54,58.43,58.44,24481.0,56.5246,56.5343,56.4281,56.4377,24481.0
2024-11-25 14:20:00,58.44,58.5,58.43,58.47,34568.0,56.4377,56.4957,56.4281,56.4667,34568.0
2024-11-25 14:25:00,58.48,58.48,58.42,58.43,15991.0,56.4764,56.4764,56.4184,56.4281,15991.0
2024-11-25 14:30:00,58.44,58.48,58.4,58.43,25539.0,56.4377,56.4764,56.3991,56.4281,25539.0
2024-11-25 14:35:00,58.43,58.43,58.37,58.39,24131.0,56.4281,56.4281,56.3701,56.3894,24131.0
2024-11-25 14:40:00,58.4,58.43,58.38,58.43,25085.0,56.3991,56.4281,56.3798,56.4281,25085.0
2024-11-25 14:45:00,58.43,58.48,58.42,58.46,20890.0,56.4281,56.4764,56.4184,56.457,20890.0
2024-11-25 14:50:00,58.44,58.47,58.43,58.45,17394.0,56.4377,56.4667,56.4281,56.4474,17394.0
2024-11-25 14:55:00,58.46,58.48,58.43,58.45,21745.0,56.457,56.4764,56.4281,56.4474,21745.0
2024-11-25 15:00:00,58.46,58.49,58.44,58.47,36103.0,56.457,56.486,56.4377,56.4667,36103.0
2024-11-25 15:05:00,58.48,58.48,58.44,58.48,21932.0,56.4764,56.4764,56.4377,56.4764,21932.0
2024-11-25 15:10:00,58.47,58.51,58.44,58.45,27923.0,56.4667,56.5053,56.4377,56.4474,27923.0
2024-11-25 15:15:00,58.45,58.45,58.33,58.37,22581.0,56.4474,56.4474,56.3315,56.3701,22581.0
2024-11-25 15:20:00,58.37,58.39,58.33,58.36,25206.0,56.3701,56.3894,56.3315,56.3605,25206.0
2024-11-25 15:25:00,58.35,58.44,58.35,58.42,22424.0,56.3508,56.4377,56.3508,56.4184,22424.0
2024-11-25 15:30:00,58.42,58.45,58.36,58.44,38171.0,56.4184,56.4474,56.3605,56.4377,38171.0
2024-11-25 15:35:00,58.43,58.51,58.42,58.51,40614.0,56.4281,56.5053,56.4184,56.5053,40614.0
2024-11-25 15:40:00,58.51,58.53,58.45,58.5,41189.0,56.5053,56.5246,56.4474,56.4957,41189.0
2024-11-25 15:45:00,58.49,58.51,58.45,58.47,60050.0,56.486,56.5053,56.4474,56.4667,60050.0
2024-11-25 15:50:00,58.47,58.56,58.44,58.55,122021.0,56.4667,56.5536,56.4377,56.544,122021.0
2024-11-25 15:55:00,58.54,58.54,58.49,58.5,371686.0,56.5343,56.5343,56.486,56.4957,371686.0
2024-11-26 09:30:00,58.55,58.79,58.4,58.75,77360.0,56.544,56.7757,56.3991,56.7371,77360.0
2024-11-26 09:35:00,58.73,58.87,58.55,58.55,97838.0,56.7178,56.853,56.544,56.544,97838.0
2024-11-26 09:40:00,58.54,58.58,58.41,58.48,42383.0,56.5343,56.5729,56.4088,56.4764,42383.0
2024-11-26 09:45:00,58.51,58.51,58.26,58.28,45289.0,56.5053,56.5053,56.2639,56.2832,45289.0
2024-11-26 09:50:00,58.27,58.47,58.27,58.44,26891.0,56.2735,56.4667,56.2735,56.4377,26891.0
2024-11-26 09:55:00,58.44,58.58,58.43,58.57,31461.0,56.4377,56.5729,56.4281,56.5633,31461.0
2024-11-26 10:00:00,58.57,58.65,58.54,58.58,67748.0,56.5633,56.6405,56.5343,56.5729,67748.0
2024-11-26 10:05:00,58.58,58.64,58.54,58.64,30759.0,56.5729,56.6309,56.5343,56.6309,30759.0
2024-11-26 10:10:00,58.64,58.71,58.63,58.63,18830.0,56.6309,56.6985,56.6212,56.6212,18830.0
2024-11-26 10:15:00,58.64,58.74,58.62,58.71,23165.0,56.6309,56.7274,56.6116,56.6985,23165.0
2024-11-26 10:20:00,58.69,58.72,58.64,58.67,18970.0,56.6792,56.7081,56.6309,56.6598,18970.0
2024-11-26 10:25:00,58.67,58.68,58.61,58.61,21156.0,56.6598,56.6695,56.6019,56.6019,21156.0
2024-11-26 10:30:00,58.61,58.69,58.61,58.65,15083.0,56.6019,56.6792,56.6019,56.6405,15083.0
2024-11-26 10:35:00,58.65,58.82,58.65,58.67,56607.0,56.6405,56.8047,56.6405,56.6598,56607.0
2024-11-26 10:40:00,58.69,58.8,58.64,58.77,47785.0,56.6792,56.7854,56.6309,56.7564,47785.0
2024-11-26 10:45:00,58.77,58.82,58.73,58.75,42497.0,56.7564,56.8047,56.7178,56.7371,42497.0
2024-11-26 10:50:00,58.74,58.78,58.7,58.7,14340.0,56.7274,56.7661,56.6888,56.6888,14340.0
2024-11-26 10:55:00,58.7,58.79,58.7,58.79,14877.0,56.6888,56.7757,56.6888,56.7757,14877.0
2024-11-26 11:00:00,58.79,58.79,58.67,58.73,18272.0,56.7757,56.7757,56.6598,56.7178,18272.0
2024-11-26 11:05:00,58.74,58.74,58.66,58.7,38020.0,56.7274,56.7274,56.6502,56.6888,38020.0
2024-11-26 11:10:00,58.7,58.73,58.65,58.73,24096.0,56.6888,56.7178,56.6405,56.7178,24096.0
2024-11-26 11:15:00,58.73,58.79,58.72,58.79,47797.0,56.7178,56.7757,56.7081,56.7757,47797.0
2024-11-26 11:20:00,58.78,58.87,58.78,58.87,35315.0,56.7661,56.853,56.7661,56.853,35315.0
2024-11-26 11:25:00,58.88,58.88,58.81,58.85,17025.0,56.8626,56.8626,56.795,56.8337,17025.0
2024-11-26 11:30:00,58.85,58.87,58.81,58.83,22015.0,56.8337,56.853,56.795,56.8144,22015.0
2024-11-26 11:35:00,58.84,58.92,58.82,58.91,37643.0,56.824,56.9013,56.8047,56.8916,37643.0
2024-11-26 11:40:00,58.9,58.91,58.85,58.86,11910.0,56.882,56.8916,56.8337,56.8433,11910.0
2024-11-26 11:45:00,58.86,58.93,58.86,58.92,11515.0,56.8433,56.9109,56.8433,56.9013,11515.0
2024-11-26 11:50:00,58.92,58.94,58.89,58.93,18026.0,56.9013,56.9206,56.8723,56.9109,18026.0
2024-11-26 11:55:00,58.93,58.99,58.89,58.94,56511.0,56.9109,56.9689,56.8723,56.9206,56511.0
2024-11-26 12:00:00,58.95,58.96,58.91,58.92,16074.0,56.9303,56.9399,56.8916,56.9013,16074.0
2024-11-26 12:05:00,58.91,58.92,58.87,58.89,24838.0,56.8916,56.9013,56.853,56.8723,24838.0
2024-11-26 12:10:00,58.89,58.93,58.88,58.93,12294.0,56.8723,56.9109,56.8626,56.9109,12294.0
2024-11-26 12:15:00,58.93,58.93,58.89,58.91,18321.0,56.9109,56.9109,56.8723,56.8916,18321.0
2024-11-26 12:20:00,58.91,58.92,58.87,58.87,11209.0,56.8916,56.9013,56.853,56.853,11209.0
2024-11-26 12:25:00,58.87,58.87,58.84,58.86,17835.0,56.853,56.853,56.824,56.8433,17835.0
2024-11-26 12:30:00,58.86,58.93,58.86,58.93,28494.0,56.8433,56.9109,56.8433,56.9109,28494.0
2024-11-26 12:35:00,58.93,58.97,58.92,58.97,11525.0,56.9109,56.9496,56.9013,56.9496,11525.0
2024-11-26 12:40:00,58.97,58.98,58.96,58.97,22754.0,56.9496,56.9592,56.9399,56.9496,22754.0
2024-11-26 12:45:00,58.97,58.99,58.95,58.97,19018.0,56.9496,56.9689,56.9303,56.9496,19018.0
2024-11-26 12:50:00,58.98,58.99,58.92,58.96,30275.0,56.9592,56.9689,56.9013,56.9399,30275.0
2024-11-26 12:55:00,58.96,59.03,58.96,59.02,41737.0,56.9399,57.0075,56.9399,56.9979,41737.0
2024-11-26 13:00:00,59.02,59.05,58.99,59.04,34691.0,56.9979,57.0268,56.9689,57.0172,34691.0
2024-11-26 13:05:00,59.04,59.1,59.03,59.1,39508.0,57.0172,57.0751,57.0075,57.0751,39508.0
2024-11-26 13:10:00,59.09,59.13,59.05,59.11,43703.0,57.0655,57.1041,57.0268,57.0848,43703.0
2024-11-26 13:15:00,59.11,59.14,59.05,59.1,42286.0,57.0848,57.1137,57.0268,57.0751,42286.0
2024-11-26 13:20:00,59.09,59.11,59.07,59.09,49185.0,57.0655,57.0848,57.0461,57.0655,49185.0
2024-11-26 13:25:00,59.09,59.14,59.01,59.01,41212.0,57.0655,57.1137,56.9882,56.9882,41212.0
2024-11-26 13:30:00,59.01,59.01,58.93,58.98,20116.0,56.9882,56.9882,56.9109,56.9592,20116.0
2024-11-26 13:35:00,58.98,59.0,58.96,58.97,12539.0,56.9592,56.9785,56.9399,56.9496,12539.0
2024-11-26 13:40:00,58.97,58.99,58.96,58.97,17130.0,56.9496,56.9689,56.9399,56.9496,17130.0
2024-11-26 13:45:00,58.97,59.05,58.97,59.04,19562.0,56.9496,57.0268,56.9496,57.0172,19562.0
2024-11-26 13:50:00,59.03,59.11,59.03,59.11,18412.0,57.0075,57.0848,57.0075,57.0848,18412.0
2024-11-26 13:55:00,59.1,59.13,59.08,59.09,25745.0,57.0751,57.1041,57.0558,57.0655,25745.0
2024-11-26 14:00:00,59.11,59.11,59.05,59.07,17906.0,57.0848,57.0848,57.0268,57.0461,17906.0
2024-11-26 14:05:00,59.07,59.11,59.02,59.02,13519.0,57.0461,57.0848,56.9979,56.9979,13519.0
2024-11-26 14:10:00,59.02,59.03,58.87,58.89,42386.0,56.9979,57.0075,56.853,56.8723,42386.0
2024-11-26 14:15:00,58.9,58.92,58.83,58.89,46264.0,56.882,56.9013,56.8144,56.8723,46264.0
2024-11-26 14:20:00,58.89,58.99,58.88,58.98,24907.0,56.8723,56.9689,56.8626,56.9592,24907.0
2024-11-26 14:25:00,58.99,59.03,58.98,59.01,26766.0,56.9689,57.0075,56.9592,56.9882,26766.0
2024-11-26 14:30:00,59.01,59.06,59.0,59.05,15538.0,56.9882,57.0365,56.9785,57.0268,15538.0
2024-11-26 14:35:00,59.05,59.07,59.04,59.07,22250.0,57.0268,57.0461,57.0172,57.0461,22250.0
2024-11-26 14:40:00,59.07,59.1,59.06,59.09,14621.0,57.0461,57.0751,57.0365,57.0655,14621.0
2024-11-26 14:45:00,59.1,59.14,59.09,59.12,17214.0,57.0751,57.1137,57.0655,57.0944,17214.0
2024-11-26 14:50:00,59.13,59.16,59.12,59.13,14216.0,57.1041,57.1331,57.0944,57.1041,14216.0
2024-11-26 14:55:00,59.14,59.18,59.13,59.15,18615.0,57.1137,57.1524,57.1041,57.1234,18615.0
2024-11-26 15:00:00,59.16,59.24,59.14,59.19,101811.0,57.1331,57.2103,57.1137,57.162,101811.0
2024-11-26 15:05:00,59.18,59.21,59.12,59.16,29869.0,57.1524,57.1813,57.0944,57.1331,29869.0
2024-11-26 15:10:00,59.15,59.2,59.13,59.19,19790.0,57.1234,57.1717,57.1041,57.162,19790.0
2024-11-26 15:15:00,59.19,59.19,59.09,59.13,28373.0,57.162,57.162,57.0655,57.1041,28373.0
2024-11-26 15:20:00,59.13,59.2,59.12,59.17,44407.0,57.1041,57.1717,57.0944,57.1427,44407.0
2024-11-26 15:25:00,59.17,59.18,59.11,59.18,35690.0,57.1427,57.1524,57.0848,57.1524,35690.0
2024-11-26 15:30:00,59.18,59.3,59.17,59.3,60028.0,57.1524,57.2683,57.1427,57.2683,60028.0
2024-11-26 15:35:00,59.3,59.31,59.24,59.26,50865.0,57.2683,57.2779,57.2103,57.2296,50865.0
2024-11-26 15:40:00,59.25,59.27,59.2,59.21,43453.0,57.22,57.2393,57.1717,57.1813,43453.0
2024-11-26 15:45:00,59.21,59.33,59.19,59.3,111941.0,57.1813,57.2972,57.162,57.2683,111941.0
2024-11-26 15:50:00,59.31,59.34,59.18,59.18,156220.0,57.2779,57.3069,57.1524,57.1524,156220.0
2024-11-26 15:55:00,59.19,59.21,59.07,59.11,362404.0,57.162,57.1813,57.0461,57.0848,362404.0
2024-11-27 09:30:00,59.58,59.81,59.5,59.62,127738.0,57.5387,57.7608,57.4614,57.5773,127738.0
2024-11-27 09:35:00,59.61,59.75,59.49,59.75,56169.0,57.5676,57.7028,57.4517,57.7028,56169.0
2024-11-27 09:40:00,59.74,59.77,59.46,59.52,42213.0,57.6932,57.7222,57.4228,57.4807,42213.0
2024-11-27 09:45:00,59.5,59.56,59.42,59.52,26757.0,57.4614,57.5194,57.3841,57.4807,26757.0
2024-11-27 09:50:00,59.52,59.66,59.52,59.64,43771.0,57.4807,57.6159,57.4807,57.5966,43771.0
2024-11-27 09:55:00,59.65,59.67,59.53,59.62,35617.0,57.6063,57.6256,57.4904,57.5773,35617.0
2024-11-27 10:00:00,59.6,59.69,59.56,59.58,21921.0,57.558,57.6449,57.5194,57.5387,21921.0
2024-11-27 10:05:00,59.58,59.75,59.57,59.74,35443.0,57.5387,57.7028,57.529,57.6932,35443.0
2024-11-27 10:10:00,59.73,59.85,59.72,59.81,47754.0,57.6835,57.7994,57.6739,57.7608,47754.0
2024-11-27 10:15:00,59.82,59.88,59.8,59.82,34797.0,57.7704,57.8284,57.7511,57.7704,34797.0
2024-11-27 10:20:00,59.79,59.84,59.73,59.77,20871.0,57.7415,57.7898,57.6835,57.7222,20871.0
2024-11-27 10:25:00,59.78,59.92,59.76,59.84,27900.0,57.7318,57.867,57.7125,57.7898,27900.0
2024-11-27 10:30:00,59.83,59.87,59.68,59.73,40810.0,57.7801,57.8187,57.6352,57.6835,40810.0
2024-11-27 10:35:00,59.73,59.79,59.69,59.78,19121.0,57.6835,57.7415,57.6449,57.7318,19121.0
2024-11-27 10:40:00,59.77,59.88,59.72,59.76,23574.0,57.7222,57.8284,57.6739,57.7125,23574.0
2024-11-27 10:45:00,59.75,59.87,59.74,59.87,21322.0,57.7028,57.8187,57.6932,57.8187,21322.0
2024-11-27 10:50:00,59.87,59.93,59.84,59.89,38964.0,57.8187,57.8767,57.7898,57.838,38964.0
2024-11-27 10:55:00,59.86,59.93,59.83,59.89,52460.0,57.8091,57.8767,57.7801,57.838,52460.0
2024-11-27 11:00:00,59.88,59.96,59.83,59.92,47478.0,57.8284,57.9056,57.7801,57.867,47478.0
2024-11-27 11:05:00,59.92,59.98,59.91,59.93,30859.0,57.867,57.925,57.8574,57.8767,30859.0
2024-11-27 11:10:00,59.92,59.98,59.9,59.92,15300.0,57.867,57.925,57.8477,57.867,15300.0
2024-11-27 11:15:00,59.92,59.97,59.9,59.97,22163.0,57.867,57.9153,57.8477,57.9153,22163.0
2024-11-27 11:20:00,59.97,60.01,59.95,59.97,45921.0,57.9153,57.9539,57.896,57.9153,45921.0
2024-11-27 11:25:00,59.96,60.01,59.94,59.98,24766.0,57.9056,57.9539,57.8863,57.925,24766.0
2024-11-27 11:30:00,59.99,60.19,59.98,60.18,47637.0,57.9346,58.1278,57.925,58.1181,47637.0
2024-11-27 11:35:00,60.17,60.23,60.17,60.21,25720.0,58.1085,58.1664,58.1085,58.1471,25720.0
2024-11-27 11:40:00,60.21,60.21,60.14,60.15,20298.0,58.1471,58.1471,58.0795,58.0891,20298.0
2024-11-27 11:45:00,60.15,60.22,60.13,60.21,30282.0,58.0891,58.1567,58.0698,58.1471,30282.0
2024-11-27 11:50:00,60.22,60.26,60.21,60.25,23326.0,58.1567,58.1954,58.1471,58.1857,23326.0
2024-11-27 11:55:00,60.24,60.27,60.21,60.26,14349.0,58.1761,58.205,58.1471,58.1954,14349.0
2024-11-27 12:00:00,60.26,60.26,60.13,60.15,19367.0,58.1954,58.1954,58.0698,58.0891,19367.0
2024-11-27 12:05:00,60.15,60.21,60.14,60.14,11599.0,58.0891,58.1471,58.0795,58.0795,11599.0
2024-11-27 12:10:00,60.15,60.16,60.11,60.16,13539.0,58.0891,58.0988,58.0505,58.0988,13539.0
2024-11-27 12:15:00,60.15,60.16,60.09,60.13,17638.0,58.0891,58.0988,58.0312,58.0698,17638.0
2024-11-27 12:20:00,60.12,60.18,60.11,60.13,16955.0,58.0602,58.1181,58.0505,58.0698,16955.0
2024-11-27 12:25:00,60.12,60.19,60.11,60.13,20201.0,58.0602,58.1278,58.0505,58.0698,20201.0
2024-11-27 12:30:00,60.13,60.15,60.1,60.14,11765.0,58.0698,58.0891,58.0408,58.0795,11765.0
2024-11-27 12:35:00,60.14,60.15,60.08,60.09,16694.0,58.0795,58.0891,58.0215,58.0312,16694.0
2024-11-27 12:40:00,60.08,60.12,60.08,60.08,11777.0,58.0215,58.0602,58.0215,58.0215,11777.0
2024-11-27 12:45:00,60.08,60.09,60.03,60.05,13864.0,58.0215,58.0312,57.9732,57.9926,13864.0
2024-11-27 12:50:00,60.05,60.15,60.05,60.12,17891.0,57.9926,58.0891,57.9926,58.0602,17891.0
2024-11-27 12:55:00,60.13,60.13,60.09,60.11,11025.0,58.0698,58.0698,58.0312,58.0505,11025.0
2024-11-27 13:00:00,60.11,60.11,60.06,60.07,31614.0,58.0505,58.0505,58.0022,58.0119,31614.0
2024-11-27 13:05:00,60.06,60.08,60.05,60.08,18039.0,58.0022,58.0215,57.9926,58.0215,18039.0
2024-11-27 13:10:00,60.08,60.09,60.06,60.07,12372.0,58.0215,58.0312,58.0022,58.0119,12372.0
2024-11-27 13:15:00,60.06,60.07,60.02,60.04,14160.0,58.0022,58.0119,57.9636,57.9829,14160.0
2024-11-27 13:20:00,60.04,60.05,60.02,60.03,21691.0,57.9829,57.9926,57.9636,57.9732,21691.0
2024-11-27 13:25:00,60.02,60.03,60.01,60.02,9948.0,57.9636,57.9732,57.9539,57.9636,9948.0
2024-11-27 13:30:00,60.02,60.02,60.0,60.0,16376.0,57.9636,57.9636,57.9443,57.9443,16376.0
2024-11-27 13:35:00,60.01,60.02,59.98,60.0,28745.0,57.9539,57.9636,57.925,57.9443,28745.0
2024-11-27 13:40:00,60.0,60.02,59.99,60.02,17628.0,57.9443,57.9636,57.9346,57.9636,17628.0
2024-11-27 13:45:00,60.02,60.02,59.94,59.94,21236.0,57.9636,57.9636,57.8863,57.8863,21236.0
2024-11-27 13:50:00,59.95,60.01,59.95,60.0,25108.0,57.896,57.9539,57.896,57.9443,25108.0
2024-11-27 13:55:00,60.0,60.04,60.0,60.01,14719.0,57.9443,57.9829,57.9443,57.9539,14719.0
2024-11-27 14:00:00,60.01,60.04,59.98,60.02,21281.0,57.9539,57.9829,57.925,57.9636,21281.0
2024-11-27 14:05:00,60.02,60.04,59.98,60.03,21577.0,57.9636,57.9829,57.925,57.9732,21577.0
2024-11-27 14:10:00,60.03,60.04,59.97,59.98,30724.0,57.9732,57.9829,57.9153,57.925,30724.0
2024-11-27 14:15:00,59.98,60.05,59.97,60.04,30612.0,57.925,57.9926,57.9153,57.9829,30612.0
2024-11-27 14:20:00,60.03,60.04,59.95,60.01,31885.0,57.9732,57.9829,57.896,57.9539,31885.0
2024-11-27 14:25:00,60.01,60.03,59.97,59.98,41283.0,57.9539,57.9732,57.9153,57.925,41283.0
2024-11-27 14:30:00,59.97,59.99,59.88,59.91,44038.0,57.9153,57.9346,57.8284,57.8574,44038.0
2024-11-27 14:35:00,59.91,59.91,59.86,59.89,39957.0,57.8574,57.8574,57.8091,57.838,39957.0
2024-11-27 14:40:00,59.9,59.94,59.88,59.93,17334.0,57.8477,57.8863,57.8284,57.8767,17334.0
2024-11-27 14:45:00,59.93,59.93,59.9,59.92,25133.0,57.8767,57.8767,57.8477,57.867,25133.0
2024-11-27 14:50:00,59.92,59.99,59.91,59.98,35200.0,57.867,57.9346,57.8574,57.925,35200.0
2024-11-27 14:55:00,59.98,59.99,59.96,59.97,25789.0,57.925,57.9346,57.9056,57.9153,25789.0
2024-11-27 15:00:00,59.97,59.97,59.87,59.87,27828.0,57.9153,57.9153,57.8187,57.8187,27828.0
2024-11-27 15:05:00,59.88,59.88,59.79,59.84,27562.0,57.8284,57.8284,57.7415,57.7898,27562.0
2024-11-27 15:10:00,59.84,59.87,59.8,59.8,43392.0,57.7898,57.8187,57.7511,57.7511,43392.0
2024-11-27 15:15:00,59.8,59.88,59.79,59.88,42360.0,57.7511,57.8284,57.7415,57.8284,42360.0
2024-11-27 15:20:00,59.88,59.92,59.86,59.92,34589.0,57.8284,57.867,57.8091,57.867,34589.0
2024-11-27 15:25:00,59.92,59.92,59.85,59.88,49945.0,57.867,57.867,57.7994,57.8284,49945.0
2024-11-27 15:30:00,59.88,59.89,59.79,59.87,42462.0,57.8284,57.838,57.7415,57.8187,42462.0
2024-11-27 15:35:00,59.87,59.92,59.86,59.89,41004.0,57.8187,57.867,57.8091,57.838,41004.0
2024-11-27 15:40:00,59.9,59.93,59.88,59.91,51285.0,57.8477,57.8767,57.8284,57.8574,51285.0
2024-11-27 15:45:00,59.91,59.98,59.89,59.92,82738.0,57.8574,57.925,57.838,57.867,82738.0
2024-11-27 15:50:00,59.91,59.91,59.77,59.8,121632.0,57.8574,57.8574,57.7222,57.7511,121632.0
2024-11-27 15:55:00,59.8,59.82,59.63,59.71,362225.0,57.7511,57.7704,57.587,57.6642,362225.0
2024-11-29 09:30:00,59.18,59.39,58.9,59.02,134916.0,57.8017,58.0068,57.5282,57.6454,134916.0
2024-11-29 09:35:00,59.03,59.03,58.61,58.75,108128.0,57.6552,57.6552,57.245,57.3817,108128.0
2024-11-29 09:40:00,58.75,58.82,58.66,58.66,48297.0,57.3817,57.4501,57.2938,57.2938,48297.0
2024-11-29 09:45:00,58.68,58.74,58.61,58.65,29842.0,57.3134,57.372,57.245,57.2841,29842.0
2024-11-29 09:50:00,58.65,58.72,58.62,58.67,11224.0,57.2841,57.3524,57.2548,57.3036,11224.0
2024-11-29 09:55:00,58.67,58.69,58.6,58.66,32388.0,57.3036,57.3231,57.2352,57.2938,32388.0
2024-11-29 10:00:00,58.67,58.85,58.67,58.72,24279.0,57.3036,57.4794,57.3036,57.3524,24279.0
2024-11-29 10:05:00,58.72,58.76,58.65,58.7,18135.0,57.3524,57.3915,57.2841,57.3329,18135.0
2024-11-29 10:10:00,58.71,58.71,58.54,58.65,26069.0,57.3427,57.3427,57.1766,57.2841,26069.0
2024-11-29 10:15:00,58.65,58.71,58.63,58.68,12860.0,57.2841,57.3427,57.2645,57.3134,12860.0
2024-11-29 10:20:00,58.7,58.72,58.65,58.72,10803.0,57.3329,57.3524,57.2841,57.3524,10803.0
2024-11-29 10:25:00,58.71,58.73,58.68,58.73,10618.0,57.3427,57.3622,57.3134,57.3622,10618.0
2024-11-29 10:30:00,58.76,58.76,58.67,58.67,13514.0,57.3915,57.3915,57.3036,57.3036,13514.0
2024-11-29 10:35:00,58.67,58.69,58.61,58.61,17514.0,57.3036,57.3231,57.245,57.245,17514.0
2024-11-29 10:40:00,58.62,58.63,58.51,58.53,27760.0,57.2548,57.2645,57.1473,57.1669,27760.0
2024-11-29 10:45:00,58.53,58.64,58.52,58.63,17095.0,57.1669,57.2743,57.1571,57.2645,17095.0
2024-11-29 10:50:00,58.63,58.69,58.57,58.69,15772.0,57.2645,57.3231,57.2059,57.3231,15772.0
2024-11-29 10:55:00,58.68,58.76,58.67,58.76,12343.0,57.3134,57.3915,57.3036,57.3915,12343.0
2024-11-29 11:00:00,58.77,58.78,58.66,58.73,13391.0,57.4013,57.411,57.2938,57.3622,13391.0
2024-11-29 11:05:00,58.73,58.8,58.68,58.68,17840.0,57.3622,57.4306,57.3134,57.3134,17840.0
2024-11-29 11:10:00,58.69,58.71,58.6,58.63,27826.0,57.3231,57.3427,57.2352,57.2645,27826.0
2024-11-29 11:15:00,58.62,58.72,58.62,58.71,24839.0,57.2548,57.3524,57.2548,57.3427,24839.0
2024-11-29 11:20:00,58.71,58.72,58.6,58.68,19393.0,57.3427,57.3524,57.2352,57.3134,19393.0
2024-11-29 11:25:00,58.68,58.76,58.67,58.7,13391.0,57.3134,57.3915,57.3036,57.3329,13391.0
2024-11-29 11:30:00,58.71,58.79,58.7,58.77,13821.0,57.3427,57.4208,57.3329,57.4013,13821.0
2024-11-29 11:35:00,58.78,58.81,58.77,58.79,17233.0,57.411,57.4403,57.4013,57.4208,17233.0
2024-11-29 11:40:00,58.8,58.83,58.79,58.82,9223.0,57.4306,57.4599,57.4208,57.4501,9223.0
2024-11-29 11:45:00,58.82,58.9,58.82,58.87,8826.0,57.4501,57.5282,57.4501,57.4989,8826.0
2024-11-29 11:50:00,58.86,58.88,58.84,58.86,9417.0,57.4892,57.5087,57.4696,57.4892,9417.0
2024-11-29 11:55:00,58.86,58.87,58.79,58.79,13855.0,57.4892,57.4989,57.4208,57.4208,13855.0
2024-11-29 12:00:00,58.8,58.89,58.8,58.89,14406.0,57.4306,57.5185,57.4306,57.5185,14406.0
2024-11-29 12:05:00,58.89,58.97,58.88,58.94,17367.0,57.5185,57.5966,57.5087,57.5673,17367.0
2024-11-29 12:10:00,58.95,58.99,58.93,58.96,22199.0,57.5771,57.6161,57.5575,57.5868,22199.0
2024-11-29 12:15:00,58.95,59.01,58.91,59.0,16606.0,57.5771,57.6357,57.538,57.6259,16606.0
2024-11-29 12:20:00,59.0,59.0,58.87,58.89,15960.0,57.6259,57.6259,57.4989,57.5185,15960.0
2024-11-29 12:25:00,58.9,58.9,58.84,58.86,21153.0,57.5282,57.5282,57.4696,57.4892,21153.0
2024-11-29 12:30:00,58.86,58.91,58.83,58.89,31984.0,57.4892,57.538,57.4599,57.5185,31984.0
2024-11-29 12:35:00,58.89,58.96,58.89,58.94,26258.0,57.5185,57.5868,57.5185,57.5673,26258.0
2024-11-29 12:40:00,58.94,58.94,58.81,58.88,35593.0,57.5673,57.5673,57.4403,57.5087,35593.0
2024-11-29 12:45:00,58.87,58.97,58.87,58.92,64575.0,57.4989,57.5966,57.4989,57.5478,64575.0
2024-11-29 12:50:00,58.92,58.92,58.77,58.81,73992.0,57.5478,57.5478,57.4013,57.4403,73992.0
2024-11-29 12:55:00,58.81,58.82,58.67,58.76,175865.0,57.4403,57.4501,57.3036,57.3915,175865.0
2024-12-02 09:30:00,58.76,58.76,58.44,58.51,75223.0,57.3915,57.3915,57.079,57.1473,75223.0
2024-12-02 09:35:00,58.48,58.48,58.12,58.15,33853.0,57.118,57.118,56.7664,56.7957,33853.0
2024-12-02 09:40:00,58.17,58.26,58.13,58.14,18165.0,56.8152,56.9031,56.7762,56.7859,18165.0
2024-12-02 09:45:00,58.1,58.1,57.92,57.93,34947.0,56.7469,56.7469,56.5711,56.5808,34947.0
2024-12-02 09:50:00,57.94,57.96,57.68,57.68,23565.0,56.5906,56.6101,56.3367,56.3367,23565.0
2024-12-02 09:55:00,57.7,57.73,57.6,57.6,25946.0,56.3562,56.3855,56.2585,56.2585,25946.0
2024-12-02 10:00:00,57.61,57.61,57.44,57.49,40033.0,56.2683,56.2683,56.1022,56.1511,40033.0
2024-12-02 10:05:00,57.48,57.5,57.33,57.4,20908.0,56.1413,56.1608,55.9948,56.0632,20908.0
2024-12-02 10:10:00,57.41,57.52,57.41,57.45,21295.0,56.0729,56.1804,56.0729,56.112,21295.0
2024-12-02 10:15:00,57.42,57.6,57.4,57.6,22167.0,56.0827,56.2585,56.0632,56.2585,22167.0
2024-12-02 10:20:00,57.61,57.63,57.42,57.53,40938.0,56.2683,56.2878,56.0827,56.1901,40938.0
2024-12-02 10:25:00,57.52,57.54,57.44,57.54,10921.0,56.1804,56.1999,56.1022,56.1999,10921.0
2024-12-02 10:30:00,57.52,57.52,57.36,57.39,23079.0,56.1804,56.1804,56.0241,56.0534,23079.0
2024-12-02 10:35:00,57.36,57.47,57.33,57.45,28848.0,56.0241,56.1315,55.9948,56.112,28848.0
2024-12-02 10:40:00,57.45,57.47,57.41,57.43,16519.0,56.112,56.1315,56.0729,56.0925,16519.0
2024-12-02 10:45:00,57.42,57.43,57.28,57.42,15286.0,56.0827,56.0925,55.946,56.0827,15286.0
2024-12-02 10:50:00,57.42,57.45,57.32,57.38,29065.0,56.0827,56.112,55.985,56.0436,29065.0
2024-12-02 10:55:00,57.36,57.42,57.35,57.38,14708.0,56.0241,56.0827,56.0143,56.0436,14708.0
2024-12-02 11:00:00,57.36,57.36,57.28,57.35,19478.0,56.0241,56.0241,55.946,56.0143,19478.0
2024-12-02 11:05:00,57.36,57.5,57.35,57.47,30705.0,56.0241,56.1608,56.0143,56.1315,30705.0
2024-12-02 11:10:00,57.46,57.6,57.46,57.6,25556.0,56.1218,56.2585,56.1218,56.2585,25556.0
2024-12-02 11:15:00,57.59,57.68,57.58,57.61,26406.0,56.2487,56.3367,56.239,56.2683,26406.0
2024-12-02 11:20:00,57.63,57.7,57.58,57.7,21422.0,56.2878,56.3562,56.239,56.3562,21422.0
2024-12-02 11:25:00,57.69,57.76,57.63,57.76,20990.0,56.3464,56.4148,56.2878,56.4148,20990.0
2024-12-02 11:30:00,57.76,57.81,57.74,57.76,15721.0,56.4148,56.4636,56.3953,56.4148,15721.0
2024-12-02 11:35:00,57.77,57.85,57.74,57.83,28405.0,56.4246,56.5027,56.3953,56.4832,28405.0
2024-12-02 11:40:00,57.84,57.86,57.8,57.84,23836.0,56.4929,56.5125,56.4539,56.4929,23836.0
2024-12-02 11:45:00,57.83,57.9,57.81,57.85,48503.0,56.4832,56.5515,56.4636,56.5027,48503.0
2024-12-02 11:50:00,57.86,57.86,57.79,57.8,12820.0,56.5125,56.5125,56.4441,56.4539,12820.0
2024-12-02 11:55:00,57.79,57.83,57.73,57.82,14955.0,56.4441,56.4832,56.3855,56.4734,14955.0
2024-12-02 12:00:00,57.84,57.85,57.74,57.76,16401.0,56.4929,56.5027,56.3953,56.4148,16401.0
2024-12-02 12:05:00,57.75,57.78,57.71,57.78,12161.0,56.405,56.4343,56.366,56.4343,12161.0
2024-12-02 12:10:00,57.77,57.77,57.7,57.71,16424.0,56.4246,56.4246,56.3562,56.366,16424.0
2024-12-02 12:15:00,57.71,57.71,57.63,57.66,16763.0,56.366,56.366,56.2878,56.3171,16763.0
2024-12-02 12:20:00,57.67,57.67,57.6,57.61,9518.0,56.3269,56.3269,56.2585,56.2683,9518.0
2024-12-02 12:25:00,57.63,57.66,57.6,57.64,14285.0,56.2878,56.3171,56.2585,56.2976,14285.0
2024-12-02 12:30:00,57.64,57.64,57.57,57.64,27898.0,56.2976,56.2976,56.2292,56.2976,27898.0
2024-12-02 12:35:00,57.64,57.68,57.63,57.67,17854.0,56.2976,56.3367,56.2878,56.3269,17854.0
2024-12-02 12:40:00,57.67,57.69,57.64,57.65,20578.0,56.3269,56.3464,56.2976,56.3074,20578.0
2024-12-02 12:45:00,57.65,57.7,57.65,57.69,10805.0,56.3074,56.3562,56.3074,56.3464,10805.0
2024-12-02 12:50:00,57.69,57.76,57.64,57.76,9119.0,56.3464,56.4148,56.2976,56.4148,9119.0
2024-12-02 12:55:00,57.75,57.79,57.71,57.73,18246.0,56.405,56.4441,56.366,56.3855,18246.0
2024-12-02 13:00:00,57.74,57.75,57.67,57.69,12587.0,56.3953,56.405,56.3269,56.3464,12587.0
2024-12-02 13:05:00,57.69,57.72,57.68,57.71,10846.0,56.3464,56.3757,56.3367,56.366,10846.0
2024-12-02 13:10:00,57.71,57.78,57.7,57.78,26923.0,56.366,56.4343,56.3562,56.4343,26923.0
2024-12-02 13:15:00,57.79,57.8,57.75,57.76,19260.0,56.4441,56.4539,56.405,56.4148,19260.0
2024-12-02 13:20:00,57.76,57.79,57.74,57.77,21846.0,56.4148,56.4441,56.3953,56.4246,21846.0
2024-12-02 13:25:00,57.76,57.81,57.76,57.79,17899.0,56.4148,56.4636,56.4148,56.4441,17899.0
2024-12-02 13:30:00,57.79,57.81,57.73,57.73,19409.0,56.4441,56.4636,56.3855,56.3855,19409.0
2024-12-02 13:35:00,57.74,57.76,57.71,57.73,25836.0,56.3953,56.4148,56.366,56.3855,25836.0
2024-12-02 13:40:00,57.72,57.73,57.7,57.73,22497.0,56.3757,56.3855,56.3562,56.3855,22497.0
2024-12-02 13:45:00,57.73,57.75,57.64,57.65,89050.0,56.3855,56.405,56.2976,56.3074,89050.0
2024-12-02 13:50:00,57.65,57.72,57.65,57.67,76929.0,56.3074,56.3757,56.3074,56.3269,76929.0
2024-12-02 13:55:00,57.68,57.68,57.62,57.63,41645.0,56.3367,56.3367,56.2781,56.2878,41645.0
2024-12-02 14:00:00,57.63,57.65,57.55,57.59,28431.0,56.2878,56.3074,56.2097,56.2487,28431.0
2024-12-02 14:05:00,57.6,57.6,57.49,57.55,34188.0,56.2585,56.2585,56.1511,56.2097,34188.0
2024-12-02 14:10:00,57.55,57.66,57.54,57.65,29082.0,56.2097,56.3171,56.1999,56.3074,29082.0
2024-12-02 14:15:00,57.66,57.69,57.64,57.67,19504.0,56.3171,56.3464,56.2976,56.3269,19504.0
2024-12-02 14:20:00,57.66,57.69,57.63,57.67,53768.0,56.3171,56.3464,56.2878,56.3269,53768.0
2024-12-02 14:25:00,57.68,57.75,57.68,57.71,22341.0,56.3367,56.405,56.3367,56.366,22341.0
2024-12-02 14:30:00,57.7,57.71,57.66,57.67,22141.0,56.3562,56.366,56.3171,56.3269,22141.0
2024-12-02 14:35:00,57.65,57.71,57.65,57.7,23758.0,56.3074,56.366,56.3074,56.3562,23758.0
2024-12-02 14:40:00,57.69,57.7,57.66,57.67,17385.0,56.3464,56.3562,56.3171,56.3269,17385.0
2024-12-02 14:45:00,57.67,57.68,57.64,57.66,19059.0,56.3269,56.3367,56.2976,56.3171,19059.0
2024-12-02 14:50:00,57.65,57.68,57.65,57.67,25129.0,56.3074,56.3367,56.3074,56.3269,25129.0
2024-12-02 14:55:00,57.68,57.7,57.66,57.69,25281.0,56.3367,56.3562,56.3171,56.3464,25281.0
2024-12-02 15:00:00,57.69,57.69,57.52,57.55,26829.0,56.3464,56.3464,56.1804,56.2097,26829.0
2024-12-02 15:05:00,57.54,57.61,57.52,57.61,34771.0,56.1999,56.2683,56.1804,56.2683,34771.0
2024-12-02 15:10:00,57.61,57.62,57.56,57.56,21913.0,56.2683,56.2781,56.2194,56.2194,21913.0
2024-12-02 15:15:00,57.55,57.65,57.54,57.63,31221.0,56.2097,56.3074,56.1999,56.2878,31221.0
2024-12-02 15:20:00,57.63,57.64,57.59,57.64,22045.0,56.2878,56.2976,56.2487,56.2976,22045.0
2024-12-02 15:25:00,57.65,57.65,57.58,57.59,13863.0,56.3074,56.3074,56.239,56.2487,13863.0
2024-12-02 15:30:00,57.6,57.6,57.51,57.55,20137.0,56.2585,56.2585,56.1706,56.2097,20137.0
2024-12-02 15:35:00,57.55,57.55,57.41,57.43,48819.0,56.2097,56.2097,56.0729,56.0925,48819.0
2024-12-02 15:40:00,57.43,57.44,57.38,57.44,53487.0,56.0925,56.1022,56.0436,56.1022,53487.0
2024-12-02 15:45:00,57.43,57.43,57.34,57.4,44935.0,56.0925,56.0925,56.0046,56.0632,44935.0
2024-12-02 15:50:00,57.4,57.5,57.36,57.46,122869.0,56.0632,56.1608,56.0241,56.1218,122869.0
2024-12-02 15:55:00,57.45,57.45,57.34,57.35,347091.0,56.112,56.112,56.0046,56.0143,347091.0
2024-12-03 09:30:00,57.7,57.88,57.34,57.68,121064.0,56.3562,56.532,56.0046,56.3367,121064.0
2024-12-03 09:35:00,57.66,57.74,57.51,57.61,82034.0,56.3171,56.3953,56.1706,56.2683,82034.0
2024-12-03 09:40:00,57.63,57.64,57.41,57.44,30890.0,56.2878,56.2976,56.0729,56.1022,30890.0
2024-12-03 09:45:00,57.42,57.43,57.34,57.34,22301.0,56.0827,56.0925,56.0046,56.0046,22301.0
2024-12-03 09:50:00,57.3,57.55,57.28,57.47,58289.0,55.9655,56.2097,55.946,56.1315,58289.0
2024-12-03 09:55:00,57.45,57.53,57.42,57.45,21337.0,56.112,56.1901,56.0827,56.112,21337.0
2024-12-03 10:00:00,57.43,57.5,57.38,57.43,40048.0,56.0925,56.1608,56.0436,56.0925,40048.0
2024-12-03 10:05:00,57.43,57.59,57.42,57.59,49282.0,56.0925,56.2487,56.0827,56.2487,49282.0
2024-12-03 10:10:00,57.62,57.67,57.55,57.56,22274.0,56.2781,56.3269,56.2097,56.2194,22274.0
2024-12-03 10:15:00,57.56,57.69,57.53,57.65,23448.0,56.2194,56.3464,56.1901,56.3074,23448.0
2024-12-03 10:20:00,57.64,57.66,57.52,57.59,25083.0,56.2976,56.3171,56.1804,56.2487,25083.0
2024-12-03 10:25:00,57.61,57.64,57.56,57.56,18064.0,56.2683,56.2976,56.2194,56.2194,18064.0
2024-12-03 10:30:00,57.53,57.58,57.49,57.53,20286.0,56.1901,56.239,56.1511,56.1901,20286.0
2024-12-03 10:35:00,57.52,57.6,57.5,57.55,28777.0,56.1804,56.2585,56.1608,56.2097,28777.0
2024-12-03 10:40:00,57.55,57.7,57.53,57.68,43067.0,56.2097,56.3562,56.1901,56.3367,43067.0
2024-12-03 10:45:00,57.69,57.69,57.6,57.64,18886.0,56.3464,56.3464,56.2585,56.2976,18886.0
2024-12-03 10:50:00,57.63,57.76,57.63,57.75,19534.0,56.2878,56.4148,56.2878,56.405,19534.0
2024-12-03 10:55:00,57.74,57.75,57.65,57.75,19768.0,56.3953,56.405,56.3074,56.405,19768.0
2024-12-03 11:00:00,57.75,57.81,57.71,57.72,19397.0,56.405,56.4636,56.366,56.3757,19397.0
2024-12-03 11:05:00,57.72,57.73,57.63,57.68,14808.0,56.3757,56.3855,56.2878,56.3367,14808.0
2024-12-03 11:10:00,57.67,57.67,57.64,57.64,13092.0,56.3269,56.3269,56.2976,56.2976,13092.0
2024-12-03 11:15:00,57.65,57.66,57.62,57.64,21233.0,56.3074,56.3171,56.2781,56.2976,21233.0
2024-12-03 11:20:00,57.65,57.67,57.58,57.59,24916.0,56.3074,56.3269,56.239,56.2487,24916.0
2024-12-03 11:25:00,57.58,57.64,57.55,57.58,22227.0,56.239,56.2976,56.2097,56.239,22227.0
2024-12-03 11:30:00,57.58,57.59,57.48,57.58,20863.0,56.239,56.2487,56.1413,56.239,20863.0
2024-12-03 11:35:00,57.57,57.58,57.54,57.56,45703.0,56.2292,56.239,56.1999,56.2194,45703.0
2024-12-03 11:40:00,57.56,57.59,57.55,57.57,20132.0,56.2194,56.2487,56.2097,56.2292,20132.0
2024-12-03 11:45:00,57.57,57.61,57.54,57.57,19076.0,56.2292,56.2683,56.1999,56.2292,19076.0
2024-12-03 11:50:00,57.55,57.58,57.52,57.56,20812.0,56.2097,56.239,56.1804,56.2194,20812.0
2024-12-03 11:55:00,57.56,57.56,57.42,57.42,34750.0,56.2194,56.2194,56.0827,56.0827,34750.0
2024-12-03 12:00:00,57.43,57.47,57.42,57.42,25925.0,56.0925,56.1315,56.0827,56.0827,25925.0
2024-12-03 12:05:00,57.43,57.43,57.21,57.23,40476.0,56.0925,56.0925,55.8776,55.8971,40476.0
2024-12-03 12:10:00,57.23,57.25,57.16,57.18,22016.0,55.8971,55.9167,55.8288,55.8483,22016.0
2024-12-03 12:15:00,57.17,57.21,57.15,57.17,36781.0,55.8385,55.8776,55.819,55.8385,36781.0
2024-12-03 12:20:00,57.16,57.17,57.11,57.11,8863.0,55.8288,55.8385,55.7799,55.7799,8863.0
2024-12-03 12:25:00,57.12,57.14,57.05,57.12,48863.0,55.7897,55.8092,55.7213,55.7897,48863.0
2024-12-03 12:30:00,57.12,57.18,57.11,57.17,11046.0,55.7897,55.8483,55.7799,55.8385,11046.0
2024-12-03 12:35:00,57.16,57.16,57.13,57.13,12474.0,55.8288,55.8288,55.7995,55.7995,12474.0
2024-12-03 12:40:00,57.14,57.14,57.09,57.09,8484.0,55.8092,55.8092,55.7604,55.7604,8484.0
2024-12-03 12:45:00,57.1,57.1,57.07,57.1,7497.0,55.7702,55.7702,55.7409,55.7702,7497.0
2024-12-03 12:50:00,57.09,57.14,57.07,57.08,9313.0,55.7604,55.8092,55.7409,55.7506,9313.0
2024-12-03 12:55:00,57.09,57.13,57.07,57.1,17096.0,55.7604,55.7995,55.7409,55.7702,17096.0
2024-12-03 13:00:00,57.1,57.12,57.06,57.08,18739.0,55.7702,55.7897,55.7311,55.7506,18739.0
2024-12-03 13:05:00,57.08,57.08,57.06,57.07,8372.0,55.7506,55.7506,55.7311,55.7409,8372.0
2024-12-03 13:10:00,57.07,57.1,57.05,57.06,15410.0,55.7409,55.7702,55.7213,55.7311,15410.0
2024-12-03 13:15:00,57.06,57.08,57.02,57.05,21990.0,55.7311,55.7506,55.692,55.7213,21990.0
2024-12-03 13:20:00,57.05,57.06,57.02,57.05,23945.0,55.7213,55.7311,55.692,55.7213,23945.0
2024-12-03 13:25:00,57.05,57.07,57.03,57.06,21726.0,55.7213,55.7409,55.7018,55.7311,21726.0
2024-12-03 13:30:00,57.05,57.11,56.9,57.11,91671.0,55.7213,55.7799,55.5748,55.7799,91671.0
2024-12-03 13:35:00,57.1,57.15,57.05,57.13,25773.0,55.7702,55.819,55.7213,55.7995,25773.0
2024-12-03 13:40:00,57.12,57.15,57.09,57.1,13418.0,55.7897,55.819,55.7604,55.7702,13418.0
2024-12-03 13:45:00,57.1,57.16,57.1,57.12,17890.0,55.7702,55.8288,55.7702,55.7897,17890.0
2024-12-03 13:50:00,57.12,57.12,57.06,57.07,13489.0,55.7897,55.7897,55.7311,55.7409,13489.0
2024-12-03 13:55:00,57.07,57.14,57.06,57.11,14644.0,55.7409,55.8092,55.7311,55.7799,14644.0
2024-12-03 14:00:00,57.11,57.19,57.11,57.13,18250.0,55.7799,55.8581,55.7799,55.7995,18250.0
2024-12-03 14:05:00,57.12,57.21,57.08,57.08,27701.0,55.7897,55.8776,55.7506,55.7506,27701.0
2024-12-03 14:10:00,57.08,57.09,57.01,57.02,25362.0,55.7506,55.7604,55.6823,55.692,25362.0
2024-12-03 14:15:00,56.99,56.99,56.96,56.99,12403.0,55.6627,55.6627,55.6334,55.6627,12403.0
2024-12-03 14:20:00,56.99,57.04,56.98,57.02,33135.0,55.6627,55.7116,55.653,55.692,33135.0
2024-12-03 14:25:00,57.01,57.01,56.92,56.94,40305.0,55.6823,55.6823,55.5944,55.6139,40305.0
2024-12-03 14:30:00,56.94,57.03,56.93,57.01,23919.0,55.6139,55.7018,55.6041,55.6823,23919.0
2024-12-03 14:35:00,57.02,57.03,56.98,57.0,12754.0,55.692,55.7018,55.653,55.6725,12754.0
2024-12-03 14:40:00,56.99,57.0,56.93,56.95,11148.0,55.6627,55.6725,55.6041,55.6237,11148.0
2024-12-03 14:45:00,56.94,56.98,56.93,56.98,11836.0,55.6139,55.653,55.6041,55.653,11836.0
2024-12-03 14:50:00,56.99,57.05,56.98,56.99,29412.0,55.6627,55.7213,55.653,55.6627,29412.0
2024-12-03 14:55:00,56.99,57.0,56.96,56.96,18235.0,55.6627,55.6725,55.6334,55.6334,18235.0
2024-12-03 15:00:00,56.97,56.97,56.89,56.94,35854.0,55.6432,55.6432,55.5651,55.6139,35854.0
2024-12-03 15:05:00,56.94,57.01,56.93,57.0,8723.0,55.6139,55.6823,55.6041,55.6725,8723.0
2024-12-03 15:10:00,57.0,57.08,56.99,57.03,24962.0,55.6725,55.7506,55.6627,55.7018,24962.0
2024-12-03 15:15:00,57.03,57.04,57.0,57.01,18479.0,55.7018,55.7116,55.6725,55.6823,18479.0
2024-12-03 15:20:00,57.01,57.01,56.94,56.95,14766.0,55.6823,55.6823,55.6139,55.6237,14766.0
2024-12-03 15:25:00,56.95,56.95,56.92,56.95,20593.0,55.6237,55.6237,55.5944,55.6237,20593.0
2024-12-03 15:30:00,56.94,56.98,56.91,56.91,25435.0,55.6139,55.653,55.5846,55.5846,25435.0
2024-12-03 15:35:00,56.91,56.98,56.9,56.94,28018.0,55.5846,55.653,55.5748,55.6139,28018.0
2024-12-03 15:40:00,56.94,56.97,56.91,56.93,41701.0,55.6139,55.6432,55.5846,55.6041,41701.0
2024-12-03 15:45:00,56.93,56.99,56.9,56.94,43980.0,55.6041,55.6627,55.5748,55.6139,43980.0
2024-12-03 15:50:00,56.95,57.01,56.84,56.85,85480.0,55.6237,55.6823,55.5162,55.526,85480.0
2024-12-03 15:55:00,56.84,56.85,56.66,56.67,423917.0,55.5162,55.526,55.3404,55.3502,423917.0
2024-12-04 09:30:00,56.47,56.92,56.37,56.68,132660.0,55.1548,55.5944,55.0572,55.3599,132660.0
2024-12-04 09:35:00,56.63,56.66,56.42,56.53,36609.0,55.3111,55.3404,55.106,55.2134,36609.0
2024-12-04 09:40:00,56.55,56.7,56.44,56.44,60910.0,55.233,55.3795,55.1255,55.1255,60910.0
2024-12-04 09:45:00,56.44,56.55,56.42,56.43,68175.0,55.1255,55.233,55.106,55.1158,68175.0
2024-12-04 09:50:00,56.43,56.48,56.28,56.29,51952.0,55.1158,55.1646,54.9693,54.979,51952.0
2024-12-04 09:55:00,56.3,56.4,56.28,56.38,21891.0,54.9888,55.0865,54.9693,55.0669,21891.0
2024-12-04 10:00:00,56.39,56.47,56.31,56.4,64329.0,55.0767,55.1548,54.9986,55.0865,64329.0
2024-12-04 10:05:00,56.41,56.41,56.25,56.3,53295.0,55.0962,55.0962,54.94,54.9888,53295.0
2024-12-04 10:10:00,56.3,56.36,56.22,56.22,25758.0,54.9888,55.0474,54.9107,54.9107,25758.0
2024-12-04 10:15:00,56.23,56.3,56.15,56.2,34014.0,54.9204,54.9888,54.8423,54.8911,34014.0
2024-12-04 10:20:00,56.2,56.28,56.16,56.28,29524.0,54.8911,54.9693,54.8521,54.9693,29524.0
2024-12-04 10:25:00,56.27,56.32,56.24,56.31,38070.0,54.9595,55.0083,54.9302,54.9986,38070.0
2024-12-04 10:30:00,56.3,56.33,56.15,56.16,34205.0,54.9888,55.0181,54.8423,54.8521,34205.0
2024-12-04 10:35:00,56.16,56.23,56.11,56.11,37530.0,54.8521,54.9204,54.8032,54.8032,37530.0
2024-12-04 10:40:00,56.12,56.24,56.11,56.17,31933.0,54.813,54.9302,54.8032,54.8618,31933.0
2024-12-04 10:45:00,56.16,56.21,56.14,56.19,18782.0,54.8521,54.9009,54.8325,54.8814,18782.0
2024-12-04 10:50:00,56.2,56.26,56.15,56.23,23825.0,54.8911,54.9497,54.8423,54.9204,23825.0
2024-12-04 10:55:00,56.23,56.3,56.2,56.24,15295.0,54.9204,54.9888,54.8911,54.9302,15295.0
2024-12-04 11:00:00,56.24,56.33,56.21,56.32,73110.0,54.9302,55.0181,54.9009,55.0083,73110.0
2024-12-04 11:05:00,56.32,56.33,56.21,56.28,17523.0,55.0083,55.0181,54.9009,54.9693,17523.0
2024-12-04 11:10:00,56.29,56.3,56.22,56.27,20039.0,54.979,54.9888,54.9107,54.9595,20039.0
2024-12-04 11:15:00,56.27,56.36,56.26,56.34,25994.0,54.9595,55.0474,54.9497,55.0279,25994.0
2024-12-04 11:20:00,56.34,56.46,56.34,56.42,54449.0,55.0279,55.1451,55.0279,55.106,54449.0
2024-12-04 11:25:00,56.41,56.45,56.37,56.39,34123.0,55.0962,55.1353,55.0572,55.0767,34123.0
2024-12-04 11:30:00,56.38,56.46,56.35,56.45,52592.0,55.0669,55.1451,55.0376,55.1353,52592.0
2024-12-04 11:35:00,56.45,56.47,56.36,56.46,17766.0,55.1353,55.1548,55.0474,55.1451,17766.0
2024-12-04 11:40:00,56.45,56.45,56.36,56.42,20398.0,55.1353,55.1353,55.0474,55.106,20398.0
2024-12-04 11:45:00,56.42,56.43,56.35,56.38,17106.0,55.106,55.1158,55.0376,55.0669,17106.0
2024-12-04 11:50:00,56.38,56.45,56.35,56.41,43847.0,55.0669,55.1353,55.0376,55.0962,43847.0
2024-12-04 11:55:00,56.4,56.41,56.36,56.38,27024.0,55.0865,55.0962,55.0474,55.0669,27024.0
2024-12-04 12:00:00,56.38,56.39,56.35,56.37,21268.0,55.0669,55.0767,55.0376,55.0572,21268.0
2024-12-04 12:05:00,56.37,56.44,56.37,56.41,12502.0,55.0572,55.1255,55.0572,55.0962,12502.0
2024-12-04 12:10:00,56.41,56.43,56.39,56.4,9497.0,55.0962,55.1158,55.0767,55.0865,9497.0
2024-12-04 12:15:00,56.4,56.41,56.3,56.3,24057.0,55.0865,55.0962,54.9888,54.9888,24057.0
2024-12-04 12:20:00,56.3,56.38,56.28,56.33,57651.0,54.9888,55.0669,54.9693,55.0181,57651.0
2024-12-04 12:25:00,56.33,56.37,56.32,56.37,24944.0,55.0181,55.0572,55.0083,55.0572,24944.0
2024-12-04 12:30:00,56.38,56.39,56.32,56.35,29462.0,55.0669,55.0767,55.0083,55.0376,29462.0
2024-12-04 12:35:00,56.34,56.42,56.32,56.41,23566.0,55.0279,55.106,55.0083,55.0962,23566.0
2024-12-04 12:40:00,56.41,56.47,56.41,56.44,25092.0,55.0962,55.1548,55.0962,55.1255,25092.0
2024-12-04 12:45:00,56.45,56.45,56.37,56.43,12510.0,55.1353,55.1353,55.0572,55.1158,12510.0
2024-12-04 12:50:00,56.42,56.44,56.41,56.43,10605.0,55.106,55.1255,55.0962,55.1158,10605.0
2024-12-04 12:55:00,56.42,56.43,56.37,56.41,14845.0,55.106,55.1158,55.0572,55.0962,14845.0
2024-12-04 13:00:00,56.42,56.43,56.37,56.4,22469.0,55.106,55.1158,55.0572,55.0865,22469.0
2024-12-04 13:05:00,56.39,56.39,56.27,56.27,36291.0,55.0767,55.0767,54.9595,54.9595,36291.0
2024-12-04 13:10:00,56.27,56.27,56.2,56.22,28453.0,54.9595,54.9595,54.8911,54.9107,28453.0
2024-12-04 13:15:00,56.22,56.24,56.18,56.2,18332.0,54.9107,54.9302,54.8716,54.8911,18332.0
2024-12-04 13:20:00,56.17,56.24,56.17,56.18,20373.0,54.8618,54.9302,54.8618,54.8716,20373.0
2024-12-04 13:25:00,56.18,56.2,56.16,56.18,33187.0,54.8716,54.8911,54.8521,54.8716,33187.0
2024-12-04 13:30:00,56.17,56.17,56.08,56.1,24304.0,54.8618,54.8618,54.7739,54.7935,24304.0
2024-12-04 13:35:00,56.1,56.16,56.08,56.16,28874.0,54.7935,54.8521,54.7739,54.8521,28874.0
2024-12-04 13:40:00,56.15,56.18,56.08,56.16,29700.0,54.8423,54.8716,54.7739,54.8521,29700.0
2024-12-04 13:45:00,56.16,56.16,56.03,56.04,22626.0,54.8521,54.8521,54.7251,54.7348,22626.0
2024-12-04 13:50:00,56.04,56.14,56.03,56.14,31490.0,54.7348,54.8325,54.7251,54.8325,31490.0
2024-12-04 13:55:00,56.14,56.14,56.05,56.05,21299.0,54.8325,54.8325,54.7446,54.7446,21299.0
2024-12-04 14:00:00,56.05,56.06,55.99,56.06,25653.0,54.7446,54.7544,54.686,54.7544,25653.0
2024-12-04 14:05:00,56.06,56.13,56.05,56.09,25993.0,54.7544,54.8228,54.7446,54.7837,25993.0
2024-12-04 14:10:00,56.12,56.14,56.06,56.12,22493.0,54.813,54.8325,54.7544,54.813,22493.0
2024-12-04 14:15:00,56.12,56.14,56.08,56.08,9328.0,54.813,54.8325,54.7739,54.7739,9328.0
2024-12-04 14:20:00,56.08,56.1,56.06,56.07,21464.0,54.7739,54.7935,54.7544,54.7641,21464.0
2024-12-04 14:25:00,56.07,56.09,56.04,56.07,12956.0,54.7641,54.7837,54.7348,54.7641,12956.0
2024-12-04 14:30:00,56.07,56.1,56.05,56.06,21046.0,54.7641,54.7935,54.7446,54.7544,21046.0
2024-12-04 14:35:00,56.07,56.1,56.04,56.05,16776.0,54.7641,54.7935,54.7348,54.7446,16776.0
2024-12-04 14:40:00,56.05,56.05,55.97,55.98,34041.0,54.7446,54.7446,54.6665,54.6762,34041.0
2024-12-04 14:45:00,55.98,56.02,55.98,55.99,14558.0,54.6762,54.7153,54.6762,54.686,14558.0
2024-12-04 14:50:00,55.98,56.04,55.96,56.03,33404.0,54.6762,54.7348,54.6567,54.7251,33404.0
2024-12-04 14:55:00,56.04,56.06,55.97,55.98,21717.0,54.7348,54.7544,54.6665,54.6762,21717.0
2024-12-04 15:00:00,55.97,56.03,55.95,56.03,30627.0,54.6665,54.7251,54.6469,54.7251,30627.0
2024-12-04 15:05:00,56.03,56.06,55.98,56.06,28338.0,54.7251,54.7544,54.6762,54.7544,28338.0
2024-12-04 15:10:00,56.08,56.16,56.08,56.11,22225.0,54.7739,54.8521,54.7739,54.8032,22225.0
2024-12-04 15:15:00,56.11,56.14,56.05,56.05,24387.0,54.8032,54.8325,54.7446,54.7446,24387.0
2024-12-04 15:20:00,56.06,56.08,56.0,56.02,27334.0,54.7544,54.7739,54.6958,54.7153,27334.0
2024-12-04 15:25:00,56.02,56.05,55.97,55.98,18738.0,54.7153,54.7446,54.6665,54.6762,18738.0
2024-12-04 15:30:00,55.97,56.06,55.96,56.06,40807.0,54.6665,54.7544,54.6567,54.7544,40807.0
2024-12-04 15:35:00,56.06,56.12,56.05,56.1,108028.0,54.7544,54.813,54.7446,54.7935,108028.0
2024-12-04 15:40:00,56.1,56.11,56.04,56.05,40651.0,54.7935,54.8032,54.7348,54.7446,40651.0
2024-12-04 15:45:00,56.05,56.18,56.03,56.18,50172.0,54.7446,54.8716,54.7251,54.8716,50172.0
2024-12-04 15:50:00,56.17,56.27,56.15,56.2,58305.0,54.8618,54.9595,54.8423,54.8911,58305.0
2024-12-04 15:55:00,56.21,56.39,56.17,56.38,384386.0,54.9009,55.0767,54.8618,55.0669,384386.0
2024-12-05 09:30:00,56.4,56.46,56.21,56.41,40872.0,55.0865,55.1451,54.9009,55.0962,40872.0
2024-12-05 09:35:00,56.37,56.54,56.25,56.52,14099.0,55.0572,55.2232,54.94,55.2037,14099.0
2024-12-05 09:40:00,56.54,56.56,56.41,56.41,26117.0,55.2232,55.2427,55.0962,55.0962,26117.0
2024-12-05 09:45:00,56.42,56.46,56.39,56.41,9362.0,55.106,55.1451,55.0767,55.0962,9362.0
2024-12-05 09:50:00,56.43,56.44,56.2,56.33,58011.0,55.1158,55.1255,54.8911,55.0181,58011.0
2024-12-05 09:55:00,56.36,56.68,56.34,56.62,351283.0,55.0474,55.3599,55.0279,55.3013,351283.0
2024-12-05 10:00:00,56.61,56.82,56.55,56.8,47260.0,55.2916,55.4967,55.233,55.4771,47260.0
2024-12-05 10:05:00,56.78,56.97,56.77,56.96,121475.0,55.4576,55.6432,55.4478,55.6334,121475.0
2024-12-05 10:10:00,56.96,57.02,56.88,56.95,100507.0,55.6334,55.692,55.5553,55.6237,100507.0
2024-12-05 10:15:00,56.93,56.95,56.82,56.93,27276.0,55.6041,55.6237,55.4967,55.6041,27276.0
2024-12-05 10:20:00,56.93,57.07,56.89,56.91,86496.0,55.6041,55.7409,55.5651,55.5846,86496.0
2024-12-05 10:25:00,56.9,56.92,56.81,56.88,42109.0,55.5748,55.5944,55.4869,55.5553,42109.0
2024-12-05 10:30:00,56.88,56.94,56.78,56.8,43587.0,55.5553,55.6139,55.4576,55.4771,43587.0
2024-12-05 10:35:00,56.8,56.84,56.68,56.72,32557.0,55.4771,55.5162,55.3599,55.399,32557.0
2024-12-05 10:40:00,56.72,56.84,56.68,56.84,24678.0,55.399,55.5162,55.3599,55.5162,24678.0
2024-12-05 10:45:00,56.81,56.97,56.79,56.97,39612.0,55.4869,55.6432,55.4674,55.6432,39612.0
2024-12-05 10:50:00,56.96,57.04,56.93,56.98,109469.0,55.6334,55.7116,55.6041,55.653,109469.0
2024-12-05 10:55:00,56.98,56.99,56.91,56.92,36291.0,55.653,55.6627,55.5846,55.5944,36291.0
2024-12-05 11:00:00,56.92,56.98,56.88,56.96,35470.0,55.5944,55.653,55.5553,55.6334,35470.0
2024-12-05 11:05:00,56.96,57.0,56.92,56.95,21315.0,55.6334,55.6725,55.5944,55.6237,21315.0
2024-12-05 11:10:00,56.96,56.96,56.89,56.93,22949.0,55.6334,55.6334,55.5651,55.6041,22949.0
2024-12-05 11:15:00,56.92,56.94,56.87,56.9,20786.0,55.5944,55.6139,55.5455,55.5748,20786.0
2024-12-05 11:20:00,56.88,57.03,56.87,57.03,60884.0,55.5553,55.7018,55.5455,55.7018,60884.0
2024-12-05 11:25:00,57.03,57.1,57.03,57.08,24403.0,55.7018,55.7702,55.7018,55.7506,24403.0
2024-12-05 11:30:00,57.08,57.15,57.07,57.11,25633.0,55.7506,55.819,55.7409,55.7799,25633.0
2024-12-05 11:35:00,57.12,57.12,57.04,57.04,17747.0,55.7897,55.7897,55.7116,55.7116,17747.0
2024-12-05 11:40:00,57.04,57.17,57.03,57.11,70184.0,55.7116,55.8385,55.7018,55.7799,70184.0
2024-12-05 11:45:00,57.12,57.14,57.03,57.08,82477.0,55.7897,55.8092,55.7018,55.7506,82477.0
2024-12-05 11:50:00,57.07,57.15,57.04,57.15,18147.0,55.7409,55.819,55.7116,55.819,18147.0
2024-12-05 11:55:00,57.14,57.15,57.05,57.05,19989.0,55.8092,55.819,55.7213,55.7213,19989.0
2024-12-05 12:00:00,57.06,57.09,57.05,57.06,11818.0,55.7311,55.7604,55.7213,55.7311,11818.0
2024-12-05 12:05:00,57.06,57.07,57.03,57.03,6664.0,55.7311,55.7409,55.7018,55.7018,6664.0
2024-12-05 12:10:00,57.03,57.06,56.97,56.98,12186.0,55.7018,55.7311,55.6432,55.653,12186.0
2024-12-05 12:15:00,56.98,57.01,56.96,56.98,13220.0,55.653,55.6823,55.6334,55.653,13220.0
2024-12-05 12:20:00,56.98,57.04,56.98,57.04,17014.0,55.653,55.7116,55.653,55.7116,17014.0
2024-12-05 12:25:00,57.02,57.06,57.01,57.05,19419.0,55.692,55.7311,55.6823,55.7213,19419.0
2024-12-05 12:30:00,57.06,57.13,57.04,57.12,20072.0,55.7311,55.7995,55.7116,55.7897,20072.0
2024-12-05 12:35:00,57.12,57.15,57.11,57.15,20088.0,55.7897,55.819,55.7799,55.819,20088.0
2024-12-05 12:40:00,57.15,57.22,57.15,57.19,20024.0,55.819,55.8874,55.819,55.8581,20024.0
2024-12-05 12:45:00,57.19,57.2,57.15,57.18,11764.0,55.8581,55.8678,55.819,55.8483,11764.0
2024-12-05 12:50:00,57.19,57.2,57.16,57.18,8614.0,55.8581,55.8678,55.8288,55.8483,8614.0
2024-12-05 12:55:00,57.18,57.23,57.17,57.22,17728.0,55.8483,55.8971,55.8385,55.8874,17728.0
2024-12-05 13:00:00,57.22,57.26,57.21,57.23,20141.0,55.8874,55.9264,55.8776,55.8971,20141.0
2024-12-05 13:05:00,57.23,57.24,57.18,57.19,12944.0,55.8971,55.9069,55.8483,55.8581,12944.0
2024-12-05 13:10:00,57.19,57.23,57.18,57.22,12429.0,55.8581,55.8971,55.8483,55.8874,12429.0
2024-12-05 13:15:00,57.22,57.34,57.22,57.34,31780.0,55.8874,56.0046,55.8874,56.0046,31780.0
2024-12-05 13:20:00,57.34,57.34,57.27,57.3,17469.0,56.0046,56.0046,55.9362,55.9655,17469.0
2024-12-05 13:25:00,57.3,57.35,57.29,57.32,17093.0,55.9655,56.0143,55.9557,55.985,17093.0
2024-12-05 13:30:00,57.31,57.34,57.31,57.32,25373.0,55.9753,56.0046,55.9753,55.985,25373.0
2024-12-05 13:35:00,57.33,57.34,57.29,57.3,18223.0,55.9948,56.0046,55.9557,55.9655,18223.0
2024-12-05 13:40:00,57.31,57.31,57.22,57.23,16575.0,55.9753,55.9753,55.8874,55.8971,16575.0
2024-12-05 13:45:00,57.23,57.26,57.22,57.25,15756.0,55.8971,55.9264,55.8874,55.9167,15756.0
2024-12-05 13:50:00,57.25,57.27,57.22,57.27,15013.0,55.9167,55.9362,55.8874,55.9362,15013.0
2024-12-05 13:55:00,57.26,57.27,57.23,57.24,29546.0,55.9264,55.9362,55.8971,55.9069,29546.0
2024-12-05 14:00:00,57.24,57.28,57.19,57.2,25373.0,55.9069,55.946,55.8581,55.8678,25373.0
2024-12-05 14:05:00,57.2,57.29,57.2,57.27,41272.0,55.8678,55.9557,55.8678,55.9362,41272.0
2024-12-05 14:10:00,57.28,57.28,57.12,57.13,17659.0,55.946,55.946,55.7897,55.7995,17659.0
2024-12-05 14:15:00,57.13,57.18,57.08,57.17,21369.0,55.7995,55.8483,55.7506,55.8385,21369.0
2024-12-05 14:20:00,57.16,57.22,57.14,57.21,50242.0,55.8288,55.8874,55.8092,55.8776,50242.0
2024-12-05 14:25:00,57.21,57.25,57.15,57.19,41182.0,55.8776,55.9167,55.819,55.8581,41182.0
2024-12-05 14:30:00,57.19,57.19,57.15,57.17,17972.0,55.8581,55.8581,55.819,55.8385,17972.0
2024-12-05 14:35:00,57.17,57.19,57.16,57.17,13820.0,55.8385,55.8581,55.8288,55.8385,13820.0
2024-12-05 14:40:00,57.18,57.28,57.17,57.25,29907.0,55.8483,55.946,55.8385,55.9167,29907.0
2024-12-05 14:45:00,57.25,57.29,57.24,57.28,27604.0,55.9167,55.9557,55.9069,55.946,27604.0
2024-12-05 14:50:00,57.28,57.33,57.25,57.27,22125.0,55.946,55.9948,55.9167,55.9362,22125.0
2024-12-05 14:55:00,57.27,57.27,57.22,57.23,14016.0,55.9362,55.9362,55.8874,55.8971,14016.0
2024-12-05 15:00:00,57.23,57.3,57.22,57.29,32110.0,55.8971,55.9655,55.8874,55.9557,32110.0
2024-12-05 15:05:00,57.28,57.32,57.26,57.28,23738.0,55.946,55.985,55.9264,55.946,23738.0
2024-12-05 15:10:00,57.27,57.3,57.23,57.27,23110.0,55.9362,55.9655,55.8971,55.9362,23110.0
2024-12-05 15:15:00,57.27,57.32,57.26,57.32,278115.0,55.9362,55.985,55.9264,55.985,278115.0
2024-12-05 15:20:00,57.32,57.33,57.19,57.22,40284.0,55.985,55.9948,55.8581,55.8874,40284.0
2024-12-05 15:25:00,57.22,57.26,57.19,57.23,43123.0,55.8874,55.9264,55.8581,55.8971,43123.0
2024-12-05 15:30:00,57.23,57.34,57.2,57.3,160775.0,55.8971,56.0046,55.8678,55.9655,160775.0
2024-12-05 15:35:00,57.32,57.32,57.25,57.3,28302.0,55.985,55.985,55.9167,55.9655,28302.0
2024-12-05 15:40:00,57.3,57.33,57.25,57.3,495249.0,55.9655,55.9948,55.9167,55.9655,495249.0
2024-12-05 15:45:00,57.3,57.38,57.29,57.36,123572.0,55.9655,56.0436,55.9557,56.0241,123572.0
2024-12-05 15:50:00,57.36,57.36,57.08,57.08,135264.0,56.0241,56.0241,55.7506,55.7506,135264.0
2024-12-05 15:55:00,57.08,57.08,56.81,56.92,426646.0,55.7506,55.7506,55.4869,55.5944,426646.0
2024-12-06 09:30:00,57.0,57.11,56.84,56.85,63074.0,55.6725,55.7799,55.5162,55.526,63074.0
2024-12-06 09:35:00,56.88,56.98,56.86,56.91,17594.0,55.5553,55.653,55.5358,55.5846,17594.0
2024-12-06 09:40:00,56.88,56.9,56.76,56.89,34667.0,55.5553,55.5748,55.4381,55.5651,34667.0
2024-12-06 09:45:00,56.89,56.89,56.76,56.78,15003.0,55.5651,55.5651,55.4381,55.4576,15003.0
2024-12-06 09:50:00,56.79,56.79,56.62,56.65,19730.0,55.4674,55.4674,55.3013,55.3306,19730.0
2024-12-06 09:55:00,56.62,56.8,56.6,56.8,24491.0,55.3013,55.4771,55.2818,55.4771,24491.0
2024-12-06 10:00:00,56.78,56.78,56.6,56.62,16618.0,55.4576,55.4576,55.2818,55.3013,16618.0
2024-12-06 10:05:00,56.62,56.66,56.57,56.59,20620.0,55.3013,55.3404,55.2525,55.272,20620.0
2024-12-06 10:10:00,56.6,56.6,56.4,56.4,21628.0,55.2818,55.2818,55.0865,55.0865,21628.0
2024-12-06 10:15:00,56.4,56.41,56.32,56.37,27379.0,55.0865,55.0962,55.0083,55.0572,27379.0
2024-12-06 10:20:00,56.36,56.39,56.32,56.35,10803.0,55.0474,55.0767,55.0083,55.0376,10803.0
2024-12-06 10:25:00,56.35,56.43,56.35,56.36,25153.0,55.0376,55.1158,55.0376,55.0474,25153.0
2024-12-06 10:30:00,56.35,56.42,56.32,56.4,10619.0,55.0376,55.106,55.0083,55.0865,10619.0
2024-12-06 10:35:00,56.4,56.41,56.28,56.33,16329.0,55.0865,55.0962,54.9693,55.0181,16329.0
2024-12-06 10:40:00,56.32,56.32,56.22,56.26,19123.0,55.0083,55.0083,54.9107,54.9497,19123.0
2024-12-06 10:45:00,56.25,56.25,56.13,56.14,26795.0,54.94,54.94,54.8228,54.8325,26795.0
2024-12-06 10:50:00,56.13,56.19,56.11,56.18,16351.0,54.8228,54.8814,54.8032,54.8716,16351.0
2024-12-06 10:55:00,56.16,56.23,56.14,56.2,20678.0,54.8521,54.9204,54.8325,54.8911,20678.0
2024-12-06 11:00:00,56.2,56.2,56.12,56.12,9540.0,54.8911,54.8911,54.813,54.813,9540.0
2024-12-06 11:05:00,56.14,56.21,56.13,56.19,15067.0,54.8325,54.9009,54.8228,54.8814,15067.0
2024-12-06 11:10:00,56.15,56.2,56.14,56.2,10739.0,54.8423,54.8911,54.8325,54.8911,10739.0
2024-12-06 11:15:00,56.17,56.18,56.1,56.12,23443.0,54.8618,54.8716,54.7935,54.813,23443.0
2024-12-06 11:20:00,56.13,56.14,56.02,56.03,19104.0,54.8228,54.8325,54.7153,54.7251,19104.0
2024-12-06 11:25:00,56.03,56.15,56.02,56.13,25404.0,54.7251,54.8423,54.7153,54.8228,25404.0
2024-12-06 11:30:00,56.12,56.18,56.1,56.15,11326.0,54.813,54.8716,54.7935,54.8423,11326.0
2024-12-06 11:35:00,56.16,56.18,56.12,56.14,9353.0,54.8521,54.8716,54.813,54.8325,9353.0
2024-12-06 11:40:00,56.14,56.2,56.12,56.2,12416.0,54.8325,54.8911,54.813,54.8911,12416.0
2024-12-06 11:45:00,56.2,56.22,56.17,56.17,5503.0,54.8911,54.9107,54.8618,54.8618,5503.0
2024-12-06 11:50:00,56.18,56.19,56.1,56.16,6340.0,54.8716,54.8814,54.7935,54.8521,6340.0
2024-12-06 11:55:00,56.17,56.19,56.1,56.1,16270.0,54.8618,54.8814,54.7935,54.7935,16270.0
2024-12-06 12:00:00,56.1,56.11,56.05,56.07,23447.0,54.7935,54.8032,54.7446,54.7641,23447.0
2024-12-06 12:05:00,56.08,56.08,56.01,56.02,11312.0,54.7739,54.7739,54.7055,54.7153,11312.0
2024-12-06 12:10:00,56.02,56.03,55.95,56.0,44215.0,54.7153,54.7251,54.6469,54.6958,44215.0
2024-12-06 12:15:00,56.0,56.04,55.99,56.01,23746.0,54.6958,54.7348,54.686,54.7055,23746.0
2024-12-06 12:20:00,56.03,56.04,55.99,56.01,34449.0,54.7251,54.7348,54.686,54.7055,34449.0
2024-12-06 12:25:00,56.0,56.03,55.99,56.0,20343.0,54.6958,54.7251,54.686,54.6958,20343.0
2024-12-06 12:30:00,55.99,56.01,55.94,55.94,13947.0,54.686,54.7055,54.6372,54.6372,13947.0
2024-12-06 12:35:00,55.93,55.95,55.91,55.93,11417.0,54.6274,54.6469,54.6079,54.6274,11417.0
2024-12-06 12:40:00,55.93,55.94,55.86,55.89,25951.0,54.6274,54.6372,54.559,54.5883,25951.0
2024-12-06 12:45:00,55.89,55.91,55.82,55.84,25562.0,54.5883,54.6079,54.52,54.5395,25562.0
2024-12-06 12:50:00,55.83,55.87,55.82,55.85,29285.0,54.5297,54.5688,54.52,54.5493,29285.0
2024-12-06 12:55:00,55.87,55.92,55.86,55.91,30762.0,54.5688,54.6176,54.559,54.6079,30762.0
2024-12-06 13:00:00,55.92,55.94,55.85,55.87,23851.0,54.6176,54.6372,54.5493,54.5688,23851.0
2024-12-06 13:05:00,55.87,55.95,55.84,55.94,6045.0,54.5688,54.6469,54.5395,54.6372,6045.0
2024-12-06 13:10:00,55.94,55.94,55.86,55.92,5729.0,54.6372,54.6372,54.559,54.6176,5729.0
2024-12-06 13:15:00,55.93,55.94,55.9,55.93,10357.0,54.6274,54.6372,54.5981,54.6274,10357.0
2024-12-06 13:20:00,55.91,55.92,55.85,55.85,8719.0,54.6079,54.6176,54.5493,54.5493,8719.0
2024-12-06 13:25:00,55.86,55.87,55.84,55.87,12295.0,54.559,54.5688,54.5395,54.5688,12295.0
2024-12-06 13:30:00,55.86,55.89,55.84,55.84,9745.0,54.559,54.5883,54.5395,54.5395,9745.0
2024-12-06 13:35:00,55.84,55.98,55.83,55.96,24992.0,54.5395,54.6762,54.5297,54.6567,24992.0
2024-12-06 13:40:00,55.96,55.96,55.9,55.96,18080.0,54.6567,54.6567,54.5981,54.6567,18080.0
2024-12-06 13:45:00,55.97,56.05,55.96,56.01,13134.0,54.6665,54.7446,54.6567,54.7055,13134.0
2024-12-06 13:50:00,56.01,56.05,55.99,56.05,11251.0,54.7055,54.7446,54.686,54.7446,11251.0
2024-12-06 13:55:00,56.05,56.09,56.0,56.0,10922.0,54.7446,54.7837,54.6958,54.6958,10922.0
2024-12-06 14:00:00,56.01,56.04,55.99,56.03,15538.0,54.7055,54.7348,54.686,54.7251,15538.0
2024-12-06 14:05:00,56.03,56.04,56.0,56.04,16169.0,54.7251,54.7348,54.6958,54.7348,16169.0
2024-12-06 14:10:00,56.03,56.03,55.96,55.98,15190.0,54.7251,54.7251,54.6567,54.6762,15190.0
2024-12-06 14:15:00,55.97,56.0,55.95,55.99,18902.0,54.6665,54.6958,54.6469,54.686,18902.0
2024-12-06 14:20:00,55.99,56.04,55.99,56.03,15218.0,54.686,54.7348,54.686,54.7251,15218.0
2024-12-06 14:25:00,56.03,56.08,56.0,56.08,13274.0,54.7251,54.7739,54.6958,54.7739,13274.0
2024-12-06 14:30:00,56.08,56.08,56.04,56.04,23443.0,54.7739,54.7739,54.7348,54.7348,23443.0
2024-12-06 14:35:00,56.04,56.08,56.04,56.08,8742.0,54.7348,54.7739,54.7348,54.7739,8742.0
2024-12-06 14:40:00,56.05,56.08,56.04,56.06,20593.0,54.7446,54.7739,54.7348,54.7544,20593.0
2024-12-06 14:45:00,56.05,56.07,56.02,56.05,10751.0,54.7446,54.7641,54.7153,54.7446,10751.0
2024-12-06 14:50:00,56.05,56.05,56.01,56.02,12815.0,54.7446,54.7446,54.7055,54.7153,12815.0
2024-12-06 14:55:00,56.04,56.04,56.01,56.03,13832.0,54.7348,54.7348,54.7055,54.7251,13832.0
2024-12-06 15:00:00,56.02,56.09,56.02,56.09,14325.0,54.7153,54.7837,54.7153,54.7837,14325.0
2024-12-06 15:05:00,56.09,56.11,56.05,56.08,14304.0,54.7837,54.8032,54.7446,54.7739,14304.0
2024-12-06 15:10:00,56.1,56.14,56.09,56.13,24416.0,54.7935,54.8325,54.7837,54.8228,24416.0
2024-12-06 15:15:00,56.13,56.17,56.1,56.12,20146.0,54.8228,54.8618,54.7935,54.813,20146.0
2024-12-06 15:20:00,56.11,56.13,56.03,56.05,32431.0,54.8032,54.8228,54.7251,54.7446,32431.0
2024-12-06 15:25:00,56.05,56.06,56.03,56.05,18165.0,54.7446,54.7544,54.7251,54.7446,18165.0
2024-12-06 15:30:00,56.05,56.11,56.02,56.11,30761.0,54.7446,54.8032,54.7153,54.8032,30761.0
2024-12-06 15:35:00,56.11,56.12,56.06,56.09,34366.0,54.8032,54.813,54.7544,54.7837,34366.0
2024-12-06 15:40:00,56.09,56.13,56.08,56.13,33404.0,54.7837,54.8228,54.7739,54.8228,33404.0
2024-12-06 15:45:00,56.13,56.15,56.1,56.13,60996.0,54.8228,54.8423,54.7935,54.8228,60996.0
2024-12-06 15:50:00,56.13,56.3,56.01,56.17,320661.0,54.8228,54.9888,54.7055,54.8618,320661.0
2024-12-06 15:55:00,56.17,56.18,56.04,56.05,255644.0,54.8618,54.8716,54.7348,54.7446,255644.0
2024-12-09 09:30:00,56.05,56.26,56.0,56.26,52871.0,54.7446,54.9497,54.6958,54.9497,52871.0
2024-12-09 09:35:00,56.23,56.26,56.01,56.03,36487.0,54.9204,54.9497,54.7055,54.7251,36487.0
2024-12-09 09:40:00,56.0,56.01,55.83,55.86,31756.0,54.6958,54.7055,54.5297,54.559,31756.0
2024-12-09 09:45:00,55.86,55.86,55.7,55.73,21510.0,54.559,54.559,54.4028,54.4321,21510.0
2024-12-09 09:50:00,55.73,55.87,55.7,55.8,30341.0,54.4321,54.5688,54.4028,54.5004,30341.0
2024-12-09 09:55:00,55.8,55.99,55.75,55.88,22932.0,54.5004,54.686,54.4516,54.5786,22932.0
2024-12-09 10:00:00,55.88,55.93,55.76,55.77,44635.0,54.5786,54.6274,54.4614,54.4711,44635.0
2024-12-09 10:05:00,55.78,55.81,55.6,55.65,43848.0,54.4809,54.5102,54.3051,54.3539,43848.0
2024-12-09 10:10:00,55.65,55.67,55.47,55.5,53415.0,54.3539,54.3735,54.1781,54.2074,53415.0
2024-12-09 10:15:00,55.5,55.57,55.43,55.54,28326.0,54.2074,54.2758,54.1391,54.2465,28326.0
2024-12-09 10:20:00,55.53,55.64,55.49,55.62,25472.0,54.2367,54.3442,54.1977,54.3246,25472.0
2024-12-09 10:25:00,55.6,55.71,55.58,55.71,21149.0,54.3051,54.4125,54.2856,54.4125,21149.0
2024-12-09 10:30:00,55.71,55.84,55.7,55.79,66438.0,54.4125,54.5395,54.4028,54.4907,66438.0
2024-12-09 10:35:00,55.79,55.99,55.79,55.93,60100.0,54.4907,54.686,54.4907,54.6274,60100.0
2024-12-09 10:40:00,55.94,56.03,55.91,55.93,34232.0,54.6372,54.7251,54.6079,54.6274,34232.0
2024-12-09 10:45:00,55.94,56.01,55.91,56.0,36926.0,54.6372,54.7055,54.6079,54.6958,36926.0
2024-12-09 10:50:00,56.0,56.06,55.99,56.02,19078.0,54.6958,54.7544,54.686,54.7153,19078.0
2024-12-09 10:55:00,56.03,56.17,56.01,56.11,26361.0,54.7251,54.8618,54.7055,54.8032,26361.0
2024-12-09 11:00:00,56.11,56.17,56.03,56.17,36612.0,54.8032,54.8618,54.7251,54.8618,36612.0
2024-12-09 11:05:00,56.17,56.21,56.11,56.19,37887.0,54.8618,54.9009,54.8032,54.8814,37887.0
2024-12-09 11:10:00,56.18,56.2,56.03,56.04,41820.0,54.8716,54.8911,54.7251,54.7348,41820.0
2024-12-09 11:15:00,56.04,56.05,55.89,55.91,24363.0,54.7348,54.7446,54.5883,54.6079,24363.0
2024-12-09 11:20:00,55.91,55.94,55.85,55.86,15988.0,54.6079,54.6372,54.5493,54.559,15988.0
2024-12-09 11:25:00,55.86,55.96,55.84,55.96,24255.0,54.559,54.6567,54.5395,54.6567,24255.0
2024-12-09 11:30:00,55.95,55.99,55.94,55.98,16374.0,54.6469,54.686,54.6372,54.6762,16374.0
2024-12-09 11:35:00,55.98,56.01,55.88,55.88,20277.0,54.6762,54.7055,54.5786,54.5786,20277.0
2024-12-09 11:40:00,55.88,55.99,55.88,55.98,11974.0,54.5786,54.686,54.5786,54.6762,11974.0
2024-12-09 11:45:00,55.98,55.98,55.91,55.94,13422.0,54.6762,54.6762,54.6079,54.6372,13422.0
2024-12-09 11:50:00,55.94,55.95,55.87,55.91,9036.0,54.6372,54.6469,54.5688,54.6079,9036.0
2024-12-09 11:55:00,55.9,55.9,55.85,55.9,13749.0,54.5981,54.5981,54.5493,54.5981,13749.0
2024-12-09 12:00:00,55.9,55.91,55.84,55.85,24742.0,54.5981,54.6079,54.5395,54.5493,24742.0
2024-12-09 12:05:00,55.85,55.88,55.83,55.86,28968.0,54.5493,54.5786,54.5297,54.559,28968.0
2024-12-09 12:10:00,55.86,55.89,55.85,55.87,7193.0,54.559,54.5883,54.5493,54.5688,7193.0
2024-12-09 12:15:00,55.87,55.95,55.87,55.95,13272.0,54.5688,54.6469,54.5688,54.6469,13272.0
2024-12-09 12:20:00,55.96,55.96,55.89,55.89,7272.0,54.6567,54.6567,54.5883,54.5883,7272.0
2024-12-09 12:25:00,55.9,55.95,55.89,55.91,12877.0,54.5981,54.6469,54.5883,54.6079,12877.0
2024-12-09 12:30:00,55.91,55.92,55.82,55.87,14763.0,54.6079,54.6176,54.52,54.5688,14763.0
2024-12-09 12:35:00,55.87,55.92,55.86,55.89,10190.0,54.5688,54.6176,54.559,54.5883,10190.0
2024-12-09 12:40:00,55.88,55.91,55.85,55.88,8856.0,54.5786,54.6079,54.5493,54.5786,8856.0
2024-12-09 12:45:00,55.88,55.91,55.85,55.86,9039.0,54.5786,54.6079,54.5493,54.559,9039.0
2024-12-09 12:50:00,55.84,55.85,55.81,55.81,15478.0,54.5395,54.5493,54.5102,54.5102,15478.0
2024-12-09 12:55:00,55.81,55.82,55.77,55.78,13538.0,54.5102,54.52,54.4711,54.4809,13538.0
2024-12-09 13:00:00,55.77,55.83,55.75,55.83,10797.0,54.4711,54.5297,54.4516,54.5297,10797.0
2024-12-09 13:05:00,55.82,55.87,55.8,55.81,6466.0,54.52,54.5688,54.5004,54.5102,6466.0
2024-12-09 13:10:00,55.8,55.86,55.79,55.84,10269.0,54.5004,54.559,54.4907,54.5395,10269.0
2024-12-09 13:15:00,55.84,55.88,55.83,55.87,7476.0,54.5395,54.5786,54.5297,54.5688,7476.0
2024-12-09 13:20:00,55.87,55.9,55.83,55.85,14363.0,54.5688,54.5981,54.5297,54.5493,14363.0
2024-12-09 13:25:00,55.84,55.86,55.81,55.83,10811.0,54.5395,54.559,54.5102,54.5297,10811.0
2024-12-09 13:30:00,55.83,55.89,55.82,55.84,8154.0,54.5297,54.5883,54.52,54.5395,8154.0
2024-12-09 13:35:00,55.84,55.88,55.83,55.85,9870.0,54.5395,54.5786,54.5297,54.5493,9870.0
2024-12-09 13:40:00,55.84,55.85,55.8,55.8,8747.0,54.5395,54.5493,54.5004,54.5004,8747.0
2024-12-09 13:45:00,55.8,55.84,55.79,55.84,13833.0,54.5004,54.5395,54.4907,54.5395,13833.0
2024-12-09 13:50:00,55.84,55.86,55.83,55.85,7391.0,54.5395,54.559,54.5297,54.5493,7391.0
2024-12-09 13:55:00,55.84,55.87,55.81,55.81,12021.0,54.5395,54.5688,54.5102,54.5102,12021.0
2024-12-09 14:00:00,55.79,55.81,55.76,55.79,12275.0,54.4907,54.5102,54.4614,54.4907,12275.0
2024-12-09 14:05:00,55.79,55.81,55.73,55.76,23309.0,54.4907,54.5102,54.4321,54.4614,23309.0
2024-12-09 14:10:00,55.75,55.79,55.73,55.77,19384.0,54.4516,54.4907,54.4321,54.4711,19384.0
2024-12-09 14:15:00,55.77,55.77,55.74,55.76,22057.0,54.4711,54.4711,54.4418,54.4614,22057.0
2024-12-09 14:20:00,55.77,55.79,55.74,55.76,16391.0,54.4711,54.4907,54.4418,54.4614,16391.0
2024-12-09 14:25:00,55.78,55.78,55.74,55.77,15809.0,54.4809,54.4809,54.4418,54.4711,15809.0
2024-12-09 14:30:00,55.77,55.78,55.74,55.78,18091.0,54.4711,54.4809,54.4418,54.4809,18091.0
2024-12-09 14:35:00,55.78,55.79,55.74,55.75,15248.0,54.4809,54.4907,54.4418,54.4516,15248.0
2024-12-09 14:40:00,55.74,55.76,55.68,55.69,22371.0,54.4418,54.4614,54.3832,54.393,22371.0
2024-12-09 14:45:00,55.68,55.79,55.67,55.78,12592.0,54.3832,54.4907,54.3735,54.4809,12592.0
2024-12-09 14:50:00,55.8,55.81,55.75,55.76,10629.0,54.5004,54.5102,54.4516,54.4614,10629.0
2024-12-09 14:55:00,55.77,55.77,55.69,55.7,19328.0,54.4711,54.4711,54.393,54.4028,19328.0
2024-12-09 15:00:00,55.72,55.74,55.66,55.68,20669.0,54.4223,54.4418,54.3637,54.3832,20669.0
2024-12-09 15:05:00,55.68,55.73,55.62,55.64,53434.0,54.3832,54.4321,54.3246,54.3442,53434.0
2024-12-09 15:10:00,55.65,55.7,55.62,55.64,23313.0,54.3539,54.4028,54.3246,54.3442,23313.0
2024-12-09 15:15:00,55.64,55.7,55.63,55.68,18423.0,54.3442,54.4028,54.3344,54.3832,18423.0
2024-12-09 15:20:00,55.67,55.68,55.6,55.61,27783.0,54.3735,54.3832,54.3051,54.3149,27783.0
2024-12-09 15:25:00,55.61,55.66,55.6,55.65,25633.0,54.3149,54.3637,54.3051,54.3539,25633.0
2024-12-09 15:30:00,55.65,55.65,55.55,55.56,42566.0,54.3539,54.3539,54.2563,54.266,42566.0
2024-12-09 15:35:00,55.55,55.56,55.49,55.52,28086.0,54.2563,54.266,54.1977,54.227,28086.0
2024-12-09 15:40:00,55.52,55.55,55.47,55.54,33310.0,54.227,54.2563,54.1781,54.2465,33310.0
2024-12-09 15:45:00,55.54,55.6,55.53,55.57,40327.0,54.2465,54.3051,54.2367,54.2758,40327.0
2024-12-09 15:50:00,55.59,55.6,55.46,55.49,119046.0,54.2953,54.3051,54.1684,54.1977,119046.0
2024-12-09 15:55:00,55.49,55.72,55.49,55.6,658462.0,54.1977,54.4223,54.1977,54.3051,658462.0
2024-12-10 09:30:00,55.37,55.41,54.73,54.8,128115.0,54.0805,54.1195,53.4554,53.5237,128115.0
2024-12-10 09:35:00,54.78,54.78,54.44,54.51,34737.0,53.5042,53.5042,53.1721,53.2405,34737.0
2024-12-10 09:40:00,54.58,54.58,54.22,54.37,49418.0,53.3089,53.3089,52.9572,53.1037,49418.0
2024-12-10 09:45:00,54.32,54.51,54.28,54.35,73042.0,53.0549,53.2405,53.0158,53.0842,73042.0
2024-12-10 09:50:00,54.32,54.48,54.28,54.47,22861.0,53.0549,53.2112,53.0158,53.2014,22861.0
2024-12-10 09:55:00,54.48,54.51,54.43,54.48,13130.0,53.2112,53.2405,53.1623,53.2112,13130.0
2024-12-10 10:00:00,54.49,54.59,54.45,54.5,29412.0,53.2209,53.3186,53.1819,53.2307,29412.0
2024-12-10 10:05:00,54.48,54.55,54.46,54.48,16275.0,53.2112,53.2796,53.1916,53.2112,16275.0
2024-12-10 10:10:00,54.48,54.57,54.4,54.4,25982.0,53.2112,53.2991,53.133,53.133,25982.0
2024-12-10 10:15:00,54.41,54.48,54.34,54.47,46914.0,53.1428,53.2112,53.0744,53.2014,46914.0
2024-12-10 10:20:00,54.5,54.61,54.49,54.54,26802.0,53.2307,53.3382,53.2209,53.2698,26802.0
2024-12-10 10:25:00,54.55,54.61,54.5,54.6,56262.0,53.2796,53.3382,53.2307,53.3284,56262.0
2024-12-10 10:30:00,54.6,54.7,54.58,54.67,34657.0,53.3284,53.4261,53.3089,53.3968,34657.0
2024-12-10 10:35:00,54.66,54.69,54.64,54.66,16767.0,53.387,53.4163,53.3675,53.387,16767.0
2024-12-10 10:40:00,54.64,54.79,54.64,54.79,20916.0,53.3675,53.514,53.3675,53.514,20916.0
2024-12-10 10:45:00,54.78,54.92,54.77,54.91,61580.0,53.5042,53.6409,53.4944,53.6312,61580.0
2024-12-10 10:50:00,54.93,54.96,54.85,54.87,24503.0,53.6507,53.68,53.5726,53.5921,24503.0
2024-12-10 10:55:00,54.86,54.95,54.85,54.9,50109.0,53.5823,53.6702,53.5726,53.6214,50109.0
2024-12-10 11:00:00,54.89,55.05,54.86,55.05,30183.0,53.6116,53.7679,53.5823,53.7679,30183.0
2024-12-10 11:05:00,55.05,55.09,54.99,55.09,16060.0,53.7679,53.807,53.7093,53.807,16060.0
2024-12-10 11:10:00,55.09,55.09,54.98,54.99,26667.0,53.807,53.807,53.6995,53.7093,26667.0
2024-12-10 11:15:00,54.98,55.03,54.96,54.97,17277.0,53.6995,53.7484,53.68,53.6898,17277.0
2024-12-10 11:20:00,54.97,55.0,54.94,54.96,48183.0,53.6898,53.7191,53.6605,53.68,48183.0
2024-12-10 11:25:00,54.97,55.08,54.96,55.03,15963.0,53.6898,53.7972,53.68,53.7484,15963.0
2024-12-10 11:30:00,55.03,55.13,55.03,55.12,19301.0,53.7484,53.846,53.7484,53.8363,19301.0
2024-12-10 11:35:00,55.1,55.14,55.03,55.14,20793.0,53.8167,53.8558,53.7484,53.8558,20793.0
2024-12-10 11:40:00,55.14,55.24,55.11,55.19,21671.0,53.8558,53.9535,53.8265,53.9046,21671.0
2024-12-10 11:45:00,55.18,55.22,55.13,55.17,23295.0,53.8949,53.9339,53.846,53.8851,23295.0
2024-12-10 11:50:00,55.16,55.19,55.1,55.1,17323.0,53.8753,53.9046,53.8167,53.8167,17323.0
2024-12-10 11:55:00,55.11,55.18,55.09,55.14,26841.0,53.8265,53.8949,53.807,53.8558,26841.0
2024-12-10 12:00:00,55.14,55.19,54.98,55.04,112681.0,53.8558,53.9046,53.6995,53.7581,112681.0
2024-12-10 12:05:00,55.05,55.11,55.03,55.1,22477.0,53.7679,53.8265,53.7484,53.8167,22477.0
2024-12-10 12:10:00,55.11,55.17,55.1,55.16,18028.0,53.8265,53.8851,53.8167,53.8753,18028.0
2024-12-10 12:15:00,55.15,55.16,55.13,55.15,12275.0,53.8656,53.8753,53.846,53.8656,12275.0
2024-12-10 12:20:00,55.14,55.16,55.09,55.11,27594.0,53.8558,53.8753,53.807,53.8265,27594.0
2024-12-10 12:25:00,55.1,55.14,55.07,55.13,36413.0,53.8167,53.8558,53.7874,53.846,36413.0
2024-12-10 12:30:00,55.13,55.16,55.12,55.15,55158.0,53.846,53.8753,53.8363,53.8656,55158.0
2024-12-10 12:35:00,55.15,55.15,55.09,55.12,43933.0,53.8656,53.8656,53.807,53.8363,43933.0
2024-12-10 12:40:00,55.12,55.18,55.07,55.1,72021.0,53.8363,53.8949,53.7874,53.8167,72021.0
2024-12-10 12:45:00,55.08,55.11,55.06,55.07,16389.0,53.7972,53.8265,53.7777,53.7874,16389.0
2024-12-10 12:50:00,55.07,55.14,55.06,55.13,11675.0,53.7874,53.8558,53.7777,53.846,11675.0
2024-12-10 12:55:00,55.13,55.2,55.12,55.15,15558.0,53.846,53.9144,53.8363,53.8656,15558.0
2024-12-10 13:00:00,55.15,55.16,55.11,55.13,17273.0,53.8656,53.8753,53.8265,53.846,17273.0
2024-12-10 13:05:00,55.14,55.18,55.13,55.16,10299.0,53.8558,53.8949,53.846,53.8753,10299.0
2024-12-10 13:10:00,55.15,55.16,55.13,55.15,25338.0,53.8656,53.8753,53.846,53.8656,25338.0
2024-12-10 13:15:00,55.15,55.15,55.06,55.11,74702.0,53.8656,53.8656,53.7777,53.8265,74702.0
2024-12-10 13:20:00,55.1,55.1,55.04,55.06,20149.0,53.8167,53.8167,53.7581,53.7777,20149.0
2024-12-10 13:25:00,55.04,55.07,55.04,55.05,24589.0,53.7581,53.7874,53.7581,53.7679,24589.0
2024-12-10 13:30:00,55.05,55.06,55.02,55.05,53717.0,53.7679,53.7777,53.7386,53.7679,53717.0
2024-12-10 13:35:00,55.04,55.07,55.03,55.05,15001.0,53.7581,53.7874,53.7484,53.7679,15001.0
2024-12-10 13:40:00,55.05,55.07,55.02,55.05,25516.0,53.7679,53.7874,53.7386,53.7679,25516.0
2024-12-10 13:45:00,55.05,55.07,55.04,55.04,12692.0,53.7679,53.7874,53.7581,53.7581,12692.0
2024-12-10 13:50:00,55.03,55.07,55.03,55.05,7261.0,53.7484,53.7874,53.7484,53.7679,7261.0
2024-12-10 13:55:00,55.06,55.09,55.0,55.05,27589.0,53.7777,53.807,53.7191,53.7679,27589.0
2024-12-10 14:00:00,55.06,55.07,55.04,55.05,16457.0,53.7777,53.7874,53.7581,53.7679,16457.0
2024-12-10 14:05:00,55.05,55.06,54.99,55.05,24942.0,53.7679,53.7777,53.7093,53.7679,24942.0
2024-12-10 14:10:00,55.05,55.06,55.03,55.05,29668.0,53.7679,53.7777,53.7484,53.7679,29668.0
2024-12-10 14:15:00,55.05,55.07,55.03,55.06,25195.0,53.7679,53.7874,53.7484,53.7777,25195.0
2024-12-10 14:20:00,55.05,55.07,55.02,55.05,29450.0,53.7679,53.7874,53.7386,53.7679,29450.0
2024-12-10 14:25:00,55.05,55.07,55.03,55.04,28815.0,53.7679,53.7874,53.7484,53.7581,28815.0
2024-12-10 14:30:00,55.03,55.1,55.02,55.05,32376.0,53.7484,53.8167,53.7386,53.7679,32376.0
2024-12-10 14:35:00,55.05,55.12,55.05,55.11,16345.0,53.7679,53.8363,53.7679,53.8265,16345.0
2024-12-10 14:40:00,55.11,55.15,55.09,55.12,52838.0,53.8265,53.8656,53.807,53.8363,52838.0
2024-12-10 14:45:00,55.12,55.16,55.1,55.16,17762.0,53.8363,53.8753,53.8167,53.8753,17762.0
2024-12-10 14:50:00,55.16,55.17,55.14,55.16,15789.0,53.8753,53.8851,53.8558,53.8753,15789.0
2024-12-10 14:55:00,55.16,55.19,55.14,55.17,34479.0,53.8753,53.9046,53.8558,53.8851,34479.0
2024-12-10 15:00:00,55.17,55.24,55.16,55.24,16837.0,53.8851,53.9535,53.8753,53.9535,16837.0
2024-12-10 15:05:00,55.25,55.28,55.22,55.23,19461.0,53.9632,53.9925,53.9339,53.9437,19461.0
2024-12-10 15:10:00,55.21,55.24,55.13,55.15,141142.0,53.9242,53.9535,53.846,53.8656,141142.0
2024-12-10 15:15:00,55.15,55.22,55.14,55.22,36368.0,53.8656,53.9339,53.8558,53.9339,36368.0
2024-12-10 15:20:00,55.23,55.24,55.19,55.22,19218.0,53.9437,53.9535,53.9046,53.9339,19218.0
2024-12-10 15:25:00,55.22,55.39,55.22,55.39,64647.0,53.9339,54.1,53.9339,54.1,64647.0
2024-12-10 15:30:00,55.39,55.39,55.21,55.29,58863.0,54.1,54.1,53.9242,54.0023,58863.0
2024-12-10 15:35:00,55.27,55.32,55.19,55.26,141095.0,53.9828,54.0316,53.9046,53.973,141095.0
2024-12-10 15:40:00,55.26,55.26,55.17,55.19,30710.0,53.973,53.973,53.8851,53.9046,30710.0
2024-12-10 15:45:00,55.19,55.19,55.05,55.05,46478.0,53.9046,53.9046,53.7679,53.7679,46478.0
2024-12-10 15:50:00,55.06,55.07,54.96,55.0,73100.0,53.7777,53.7874,53.68,53.7191,73100.0
2024-12-10 15:55:00,55.0,55.09,54.96,55.04,357308.0,53.7191,53.807,53.68,53.7581,357308.0
2024-12-11 09:30:00,55.06,55.21,54.91,55.03,48057.0,53.7777,53.9242,53.6312,53.7484,48057.0
2024-12-11 09:35:00,55.06,55.16,54.94,55.08,15202.0,53.7777,53.8753,53.6605,53.7972,15202.0
2024-12-11 09:40:00,55.07,55.18,54.95,55.04,19085.0,53.7874,53.8949,53.6702,53.7581,19085.0
2024-12-11 09:45:00,55.03,55.08,54.78,54.79,34987.0,53.7484,53.7972,53.5042,53.514,34987.0
2024-12-11 09:50:00,54.78,54.8,54.6,54.68,22907.0,53.5042,53.5237,53.3284,53.4065,22907.0
2024-12-11 09:55:00,54.66,54.79,54.64,54.64,25776.0,53.387,53.514,53.3675,53.3675,25776.0
2024-12-11 10:00:00,54.64,54.76,54.58,54.74,14409.0,53.3675,53.4847,53.3089,53.4651,14409.0
2024-12-11 10:05:00,54.73,54.79,54.67,54.68,33348.0,53.4554,53.514,53.3968,53.4065,33348.0
2024-12-11 10:10:00,54.7,54.76,54.66,54.69,14092.0,53.4261,53.4847,53.387,53.4163,14092.0
2024-12-11 10:15:00,54.66,54.69,54.62,54.63,15016.0,53.387,53.4163,53.3479,53.3577,15016.0
2024-12-11 10:20:00,54.64,54.81,54.64,54.78,41729.0,53.3675,53.5335,53.3675,53.5042,41729.0
2024-12-11 10:25:00,54.79,54.79,54.7,54.77,12159.0,53.514,53.514,53.4261,53.4944,12159.0
2024-12-11 10:30:00,54.76,54.76,54.49,54.49,49262.0,53.4847,53.4847,53.2209,53.2209,49262.0
2024-12-11 10:35:00,54.49,54.56,54.48,54.51,16445.0,53.2209,53.2893,53.2112,53.2405,16445.0
2024-12-11 10:40:00,54.52,54.67,54.49,54.67,17353.0,53.2502,53.3968,53.2209,53.3968,17353.0
2024-12-11 10:45:00,54.66,54.7,54.63,54.68,21720.0,53.387,53.4261,53.3577,53.4065,21720.0
2024-12-11 10:50:00,54.66,54.7,54.65,54.68,26983.0,53.387,53.4261,53.3772,53.4065,26983.0
2024-12-11 10:55:00,54.67,54.72,54.62,54.62,10629.0,53.3968,53.4456,53.3479,53.3479,10629.0
2024-12-11 11:00:00,54.61,54.61,54.5,54.51,21535.0,53.3382,53.3382,53.2307,53.2405,21535.0
2024-12-11 11:05:00,54.52,54.55,54.45,54.53,36654.0,53.2502,53.2796,53.1819,53.26,36654.0
2024-12-11 11:10:00,54.52,54.55,54.44,54.45,46262.0,53.2502,53.2796,53.1721,53.1819,46262.0
2024-12-11 11:15:00,54.44,54.48,54.41,54.46,10761.0,53.1721,53.2112,53.1428,53.1916,10761.0
2024-12-11 11:20:00,54.44,54.46,54.38,54.43,9720.0,53.1721,53.1916,53.1135,53.1623,9720.0
2024-12-11 11:25:00,54.44,54.48,54.36,54.38,21818.0,53.1721,53.2112,53.094,53.1135,21818.0
2024-12-11 11:30:00,54.37,54.39,54.28,54.29,14593.0,53.1037,53.1233,53.0158,53.0256,14593.0
2024-12-11 11:35:00,54.28,54.38,54.25,54.38,23404.0,53.0158,53.1135,52.9865,53.1135,23404.0
2024-12-11 11:40:00,54.4,54.44,54.35,54.38,15661.0,53.133,53.1721,53.0842,53.1135,15661.0
2024-12-11 11:45:00,54.38,54.43,54.36,54.4,16330.0,53.1135,53.1623,53.094,53.133,16330.0
2024-12-11 11:50:00,54.39,54.41,54.3,54.31,17498.0,53.1233,53.1428,53.0354,53.0451,17498.0
2024-12-11 11:55:00,54.31,54.32,54.26,54.3,24844.0,53.0451,53.0549,52.9963,53.0354,24844.0
2024-12-11 12:00:00,54.3,54.35,54.27,54.31,19340.0,53.0354,53.0842,53.0061,53.0451,19340.0
2024-12-11 12:05:00,54.32,54.38,54.29,54.31,15561.0,53.0549,53.1135,53.0256,53.0451,15561.0
2024-12-11 12:10:00,54.31,54.34,54.29,54.3,13745.0,53.0451,53.0744,53.0256,53.0354,13745.0
2024-12-11 12:15:00,54.3,54.31,54.26,54.27,19751.0,53.0354,53.0451,52.9963,53.0061,19751.0
2024-12-11 12:20:00,54.27,54.28,54.22,54.23,16801.0,53.0061,53.0158,52.9572,52.967,16801.0
2024-12-11 12:25:00,54.23,54.24,54.16,54.18,30781.0,52.967,52.9768,52.8986,52.9182,30781.0
2024-12-11 12:30:00,54.16,54.18,54.1,54.1,18426.0,52.8986,52.9182,52.84,52.84,18426.0
2024-12-11 12:35:00,54.1,54.1,54.05,54.07,24856.0,52.84,52.84,52.7912,52.8107,24856.0
2024-12-11 12:40:00,54.08,54.09,54.05,54.05,17763.0,52.8205,52.8303,52.7912,52.7912,17763.0
2024-12-11 12:45:00,54.06,54.11,54.06,54.08,12866.0,52.801,52.8498,52.801,52.8205,12866.0
2024-12-11 12:50:00,54.09,54.15,54.06,54.1,19514.0,52.8303,52.8889,52.801,52.84,19514.0
2024-12-11 12:55:00,54.1,54.14,54.05,54.11,21484.0,52.84,52.8791,52.7912,52.8498,21484.0
2024-12-11 13:00:00,54.1,54.18,54.09,54.16,9835.0,52.84,52.9182,52.8303,52.8986,9835.0
2024-12-11 13:05:00,54.15,54.17,54.12,54.13,6876.0,52.8889,52.9084,52.8596,52.8693,6876.0
2024-12-11 13:10:00,54.13,54.14,54.0,54.01,44659.0,52.8693,52.8791,52.7424,52.7521,44659.0
2024-12-11 13:15:00,54.01,54.16,54.0,54.14,35637.0,52.7521,52.8986,52.7424,52.8791,35637.0
2024-12-11 13:20:00,54.12,54.17,54.09,54.11,39360.0,52.8596,52.9084,52.8303,52.8498,39360.0
2024-12-11 13:25:00,54.12,54.16,54.11,54.14,20139.0,52.8596,52.8986,52.8498,52.8791,20139.0
2024-12-11 13:30:00,54.14,54.17,54.11,54.15,12423.0,52.8791,52.9084,52.8498,52.8889,12423.0
2024-12-11 13:35:00,54.15,54.15,54.1,54.12,15341.0,52.8889,52.8889,52.84,52.8596,15341.0
2024-12-11 13:40:00,54.13,54.16,54.11,54.15,12983.0,52.8693,52.8986,52.8498,52.8889,12983.0
2024-12-11 13:45:00,54.15,54.16,54.07,54.08,21867.0,52.8889,52.8986,52.8107,52.8205,21867.0
2024-12-11 13:50:00,54.09,54.13,54.08,54.13,12016.0,52.8303,52.8693,52.8205,52.8693,12016.0
2024-12-11 13:55:00,54.12,54.19,54.1,54.18,24789.0,52.8596,52.9279,52.84,52.9182,24789.0
2024-12-11 14:00:00,54.17,54.17,54.12,54.13,14225.0,52.9084,52.9084,52.8596,52.8693,14225.0
2024-12-11 14:05:00,54.13,54.17,54.11,54.17,26063.0,52.8693,52.9084,52.8498,52.9084,26063.0
2024-12-11 14:10:00,54.16,54.2,54.13,54.15,14708.0,52.8986,52.9377,52.8693,52.8889,14708.0
2024-12-11 14:15:00,54.14,54.16,54.12,54.14,16220.0,52.8791,52.8986,52.8596,52.8791,16220.0
2024-12-11 14:20:00,54.14,54.14,54.08,54.09,29103.0,52.8791,52.8791,52.8205,52.8303,29103.0
2024-12-11 14:25:00,54.08,54.13,54.06,54.12,19072.0,52.8205,52.8693,52.801,52.8596,19072.0
2024-12-11 14:30:00,54.12,54.14,54.06,54.13,35572.0,52.8596,52.8791,52.801,52.8693,35572.0
2024-12-11 14:35:00,54.12,54.18,54.1,54.17,29027.0,52.8596,52.9182,52.84,52.9084,29027.0
2024-12-11 14:40:00,54.17,54.24,54.17,54.21,33139.0,52.9084,52.9768,52.9084,52.9475,33139.0
2024-12-11 14:45:00,54.21,54.28,54.2,54.27,13900.0,52.9475,53.0158,52.9377,53.0061,13900.0
2024-12-11 14:50:00,54.26,54.32,54.26,54.31,14284.0,52.9963,53.0549,52.9963,53.0451,14284.0
2024-12-11 14:55:00,54.32,54.32,54.28,54.29,19133.0,53.0549,53.0549,53.0158,53.0256,19133.0
2024-12-11 15:00:00,54.3,54.31,54.24,54.24,23763.0,53.0354,53.0451,52.9768,52.9768,23763.0
2024-12-11 15:05:00,54.24,54.25,54.12,54.14,23322.0,52.9768,52.9865,52.8596,52.8791,23322.0
2024-12-11 15:10:00,54.14,54.17,54.13,54.16,25443.0,52.8791,52.9084,52.8693,52.8986,25443.0
2024-12-11 15:15:00,54.15,54.21,54.15,54.17,24439.0,52.8889,52.9475,52.8889,52.9084,24439.0
2024-12-11 15:20:00,54.16,54.16,54.09,54.13,30186.0,52.8986,52.8986,52.8303,52.8693,30186.0
2024-12-11 15:25:00,54.14,54.2,54.12,54.17,45808.0,52.8791,52.9377,52.8596,52.9084,45808.0
2024-12-11 15:30:00,54.16,54.19,54.13,54.16,42737.0,52.8986,52.9279,52.8693,52.8986,42737.0
2024-12-11 15:35:00,54.16,54.27,54.14,54.26,35976.0,52.8986,53.0061,52.8791,52.9963,35976.0
2024-12-11 15:40:00,54.25,54.27,54.22,54.23,45393.0,52.9865,53.0061,52.9572,52.967,45393.0
2024-12-11 15:45:00,54.23,54.33,54.22,54.33,50362.0,52.967,53.0647,52.9572,53.0647,50362.0
2024-12-11 15:50:00,54.33,54.45,54.32,54.34,84065.0,53.0647,53.1819,53.0549,53.0744,84065.0
2024-12-11 15:55:00,54.33,54.37,54.24,54.28,303395.0,53.0647,53.1037,52.9768,53.0158,303395.0
2024-12-12 09:30:00,54.45,54.51,54.32,54.37,60906.0,53.1819,53.2405,53.0549,53.1037,60906.0
2024-12-12 09:35:00,54.37,54.42,54.21,54.34,28005.0,53.1037,53.1526,52.9475,53.0744,28005.0
2024-12-12 09:40:00,54.33,54.37,54.21,54.23,19896.0,53.0647,53.1037,52.9475,52.967,19896.0
2024-12-12 09:45:00,54.21,54.32,54.15,54.28,17383.0,52.9475,53.0549,52.8889,53.0158,17383.0
2024-12-12 09:50:00,54.32,54.38,54.26,54.38,26205.0,53.0549,53.1135,52.9963,53.1135,26205.0
2024-12-12 09:55:00,54.35,54.37,54.25,54.36,7741.0,53.0842,53.1037,52.9865,53.094,7741.0
2024-12-12 10:00:00,54.35,54.38,54.13,54.14,23314.0,53.0842,53.1135,52.8693,52.8791,23314.0
2024-12-12 10:05:00,54.13,54.22,54.12,54.2,16309.0,52.8693,52.9572,52.8596,52.9377,16309.0
2024-12-12 10:10:00,54.18,54.23,54.14,54.15,7610.0,52.9182,52.967,52.8791,52.8889,7610.0
2024-12-12 10:15:00,54.16,54.21,54.11,54.17,12775.0,52.8986,52.9475,52.8498,52.9084,12775.0
2024-12-12 10:20:00,54.16,54.2,54.12,54.13,11562.0,52.8986,52.9377,52.8596,52.8693,11562.0
2024-12-12 10:25:00,54.13,54.22,54.1,54.21,19819.0,52.8693,52.9572,52.84,52.9475,19819.0
2024-12-12 10:30:00,54.2,54.3,54.18,54.28,10857.0,52.9377,53.0354,52.9182,53.0158,10857.0
2024-12-12 10:35:00,54.28,54.28,54.15,54.15,19556.0,53.0158,53.0158,52.8889,52.8889,19556.0
2024-12-12 10:40:00,54.15,54.19,54.12,54.17,19472.0,52.8889,52.9279,52.8596,52.9084,19472.0
2024-12-12 10:45:00,54.17,54.23,54.13,54.16,75613.0,52.9084,52.967,52.8693,52.8986,75613.0
2024-12-12 10:50:00,54.16,54.19,54.13,54.19,16707.0,52.8986,52.9279,52.8693,52.9279,16707.0
2024-12-12 10:55:00,54.18,54.31,54.18,54.31,58565.0,52.9182,53.0451,52.9182,53.0451,58565.0
2024-12-12 11:00:00,54.31,54.32,54.22,54.3,14259.0,53.0451,53.0549,52.9572,53.0354,14259.0
2024-12-12 11:05:00,54.28,54.3,54.21,54.23,9223.0,53.0158,53.0354,52.9475,52.967,9223.0
2024-12-12 11:10:00,54.23,54.31,54.23,54.28,9916.0,52.967,53.0451,52.967,53.0158,9916.0
2024-12-12 11:15:00,54.28,54.34,54.26,54.32,15465.0,53.0158,53.0744,52.9963,53.0549,15465.0
2024-12-12 11:20:00,54.32,54.38,54.29,54.31,14981.0,53.0549,53.1135,53.0256,53.0451,14981.0
2024-12-12 11:25:00,54.31,54.34,54.3,54.34,19936.0,53.0451,53.0744,53.0354,53.0744,19936.0
2024-12-12 11:30:00,54.33,54.37,54.31,54.33,15245.0,53.0647,53.1037,53.0451,53.0647,15245.0
2024-12-12 11:35:00,54.33,54.38,54.3,54.3,27898.0,53.0647,53.1135,53.0354,53.0354,27898.0
2024-12-12 11:40:00,54.3,54.32,54.27,54.3,33560.0,53.0354,53.0549,53.0061,53.0354,33560.0
2024-12-12 11:45:00,54.31,54.32,54.14,54.14,21357.0,53.0451,53.0549,52.8791,52.8791,21357.0
2024-12-12 11:50:00,54.15,54.16,54.02,54.02,45907.0,52.8889,52.8986,52.7619,52.7619,45907.0
2024-12-12 11:55:00,54.03,54.04,53.99,53.99,47224.0,52.7717,52.7814,52.7326,52.7326,47224.0
2024-12-12 12:00:00,53.97,54.02,53.91,53.91,38794.0,52.7131,52.7619,52.6545,52.6545,38794.0
2024-12-12 12:05:00,53.9,53.94,53.82,53.85,57168.0,52.6447,52.6838,52.5666,52.5959,57168.0
2024-12-12 12:10:00,53.85,53.9,53.78,53.81,32735.0,52.5959,52.6447,52.5275,52.5568,32735.0
2024-12-12 12:15:00,53.84,53.92,53.83,53.91,24005.0,52.5861,52.6642,52.5763,52.6545,24005.0
2024-12-12 12:20:00,53.91,53.92,53.82,53.86,20773.0,52.6545,52.6642,52.5666,52.6056,20773.0
2024-12-12 12:25:00,53.87,53.91,53.79,53.84,23310.0,52.6154,52.6545,52.5373,52.5861,23310.0
2024-12-12 12:30:00,53.85,53.87,53.8,53.85,23569.0,52.5959,52.6154,52.547,52.5959,23569.0
2024-12-12 12:35:00,53.84,53.89,53.84,53.87,11723.0,52.5861,52.6349,52.5861,52.6154,11723.0
2024-12-12 12:40:00,53.86,53.88,53.83,53.87,22276.0,52.6056,52.6252,52.5763,52.6154,22276.0
2024-12-12 12:45:00,53.88,53.96,53.88,53.92,13058.0,52.6252,52.7033,52.6252,52.6642,13058.0
2024-12-12 12:50:00,53.93,53.93,53.84,53.86,14302.0,52.674,52.674,52.5861,52.6056,14302.0
2024-12-12 12:55:00,53.85,54.06,53.85,54.03,166731.0,52.5959,52.801,52.5959,52.7717,166731.0
2024-12-12 13:00:00,54.03,54.05,53.96,53.98,79624.0,52.7717,52.7912,52.7033,52.7228,79624.0
2024-12-12 13:05:00,53.98,54.04,53.96,54.0,50549.0,52.7228,52.7814,52.7033,52.7424,50549.0
2024-12-12 13:10:00,53.99,54.01,53.95,54.01,59793.0,52.7326,52.7521,52.6935,52.7521,59793.0
2024-12-12 13:15:00,54.01,54.03,54.0,54.01,28790.0,52.7521,52.7717,52.7424,52.7521,28790.0
2024-12-12 13:20:00,54.01,54.05,53.98,54.05,38727.0,52.7521,52.7912,52.7228,52.7912,38727.0
2024-12-12 13:25:00,54.04,54.04,53.87,53.87,33839.0,52.7814,52.7814,52.6154,52.6154,33839.0
2024-12-12 13:30:00,53.87,53.88,53.8,53.82,24622.0,52.6154,52.6252,52.547,52.5666,24622.0
2024-12-12 13:35:00,53.82,53.9,53.81,53.9,42555.0,52.5666,52.6447,52.5568,52.6447,42555.0
2024-12-12 13:40:00,53.9,53.92,53.87,53.9,37409.0,52.6447,52.6642,52.6154,52.6447,37409.0
2024-12-12 13:45:00,53.9,53.91,53.85,53.87,20686.0,52.6447,52.6545,52.5959,52.6154,20686.0
2024-12-12 13:50:00,53.85,53.86,53.82,53.86,27409.0,52.5959,52.6056,52.5666,52.6056,27409.0
2024-12-12 13:55:00,53.86,53.88,53.81,53.83,13235.0,52.6056,52.6252,52.5568,52.5763,13235.0
2024-12-12 14:00:00,53.82,53.84,53.79,53.83,17919.0,52.5666,52.5861,52.5373,52.5763,17919.0
2024-12-12 14:05:00,53.82,53.84,53.81,53.81,13894.0,52.5666,52.5861,52.5568,52.5568,13894.0
2024-12-12 14:10:00,53.81,53.81,53.75,53.78,16881.0,52.5568,52.5568,52.4982,52.5275,16881.0
2024-12-12 14:15:00,53.78,53.85,53.78,53.83,19113.0,52.5275,52.5959,52.5275,52.5763,19113.0
2024-12-12 14:20:00,53.83,53.84,53.79,53.82,17609.0,52.5763,52.5861,52.5373,52.5666,17609.0
2024-12-12 14:25:00,53.82,53.82,53.75,53.77,18008.0,52.5666,52.5666,52.4982,52.5177,18008.0
2024-12-12 14:30:00,53.78,53.78,53.73,53.74,19308.0,52.5275,52.5275,52.4786,52.4884,19308.0
2024-12-12 14:35:00,53.75,53.77,53.72,53.76,26671.0,52.4982,52.5177,52.4689,52.5079,26671.0
2024-12-12 14:40:00,53.76,53.77,53.71,53.77,29415.0,52.5079,52.5177,52.4591,52.5177,29415.0
2024-12-12 14:45:00,53.77,53.77,53.69,53.69,42355.0,52.5177,52.5177,52.4396,52.4396,42355.0
2024-12-12 14:50:00,53.7,53.7,53.64,53.66,62025.0,52.4493,52.4493,52.3907,52.4103,62025.0
2024-12-12 14:55:00,53.66,53.66,53.62,53.65,32674.0,52.4103,52.4103,52.3712,52.4005,32674.0
2024-12-12 15:00:00,53.65,53.66,53.56,53.58,53396.0,52.4005,52.4103,52.3126,52.3321,53396.0
2024-12-12 15:05:00,53.58,53.63,53.54,53.62,51772.0,52.3321,52.381,52.2931,52.3712,51772.0
2024-12-12 15:10:00,53.62,53.67,53.61,53.62,59314.0,52.3712,52.42,52.3614,52.3712,59314.0
2024-12-12 15:15:00,53.64,53.71,53.63,53.7,28854.0,52.3907,52.4591,52.381,52.4493,28854.0
2024-12-12 15:20:00,53.7,53.73,53.69,53.72,19582.0,52.4493,52.4786,52.4396,52.4689,19582.0
2024-12-12 15:25:00,53.72,53.73,53.66,53.68,77996.0,52.4689,52.4786,52.4103,52.4298,77996.0
2024-12-12 15:30:00,53.68,53.71,53.67,53.69,30062.0,52.4298,52.4591,52.42,52.4396,30062.0
2024-12-12 15:35:00,53.69,53.7,53.66,53.68,34727.0,52.4396,52.4493,52.4103,52.4298,34727.0
2024-12-12 15:40:00,53.66,53.72,53.66,53.68,89729.0,52.4103,52.4689,52.4103,52.4298,89729.0
2024-12-12 15:45:00,53.67,53.7,53.63,53.68,58353.0,52.42,52.4493,52.381,52.4298,58353.0
2024-12-12 15:50:00,53.7,53.79,53.68,53.71,160172.0,52.4493,52.5373,52.4298,52.4591,160172.0
2024-12-12 15:55:00,53.71,53.86,53.67,53.81,366921.0,52.4591,52.6056,52.42,52.5568,366921.0
2024-12-13 09:30:00,53.83,53.98,53.8,53.89,50966.0,52.5763,52.7228,52.547,52.6349,50966.0
2024-12-13 09:35:00,53.88,54.0,53.79,54.0,12307.0,52.6252,52.7424,52.5373,52.7424,12307.0
2024-12-13 09:40:00,54.0,54.04,53.86,53.88,14579.0,52.7424,52.7814,52.6056,52.6252,14579.0
2024-12-13 09:45:00,53.88,54.15,53.86,54.07,17897.0,52.6252,52.8889,52.6056,52.8107,17897.0
2024-12-13 09:50:00,54.07,54.07,53.96,53.96,11769.0,52.8107,52.8107,52.7033,52.7033,11769.0
2024-12-13 09:55:00,53.96,53.97,53.84,53.85,21991.0,52.7033,52.7131,52.5861,52.5959,21991.0
2024-12-13 10:00:00,53.84,53.88,53.77,53.88,13560.0,52.5861,52.6252,52.5177,52.6252,13560.0
2024-12-13 10:05:00,53.89,53.9,53.81,53.81,8737.0,52.6349,52.6447,52.5568,52.5568,8737.0
2024-12-13 10:10:00,53.83,53.86,53.75,53.75,22868.0,52.5763,52.6056,52.4982,52.4982,22868.0
2024-12-13 10:15:00,53.75,53.81,53.75,53.8,24676.0,52.4982,52.5568,52.4982,52.547,24676.0
2024-12-13 10:20:00,53.79,53.8,53.72,53.8,16050.0,52.5373,52.547,52.4689,52.547,16050.0
2024-12-13 10:25:00,53.81,53.96,53.8,53.95,11916.0,52.5568,52.7033,52.547,52.6935,11916.0
2024-12-13 10:30:00,53.94,53.94,53.85,53.85,14209.0,52.6838,52.6838,52.5959,52.5959,14209.0
2024-12-13 10:35:00,53.87,53.88,53.81,53.83,11012.0,52.6154,52.6252,52.5568,52.5763,11012.0
2024-12-13 10:40:00,53.83,53.94,53.82,53.87,11053.0,52.5763,52.6838,52.5666,52.6154,11053.0
2024-12-13 10:45:00,53.85,53.93,53.8,53.93,30426.0,52.5959,52.674,52.547,52.674,30426.0
2024-12-13 10:50:00,53.91,53.96,53.86,53.96,13348.0,52.6545,52.7033,52.6056,52.7033,13348.0
2024-12-13 10:55:00,53.95,54.06,53.94,54.04,24686.0,52.6935,52.801,52.6838,52.7814,24686.0
2024-12-13 11:00:00,54.04,54.09,54.02,54.07,19379.0,52.7814,52.8303,52.7619,52.8107,19379.0
2024-12-13 11:05:00,54.07,54.2,54.05,54.18,23033.0,52.8107,52.9377,52.7912,52.9182,23033.0
2024-12-13 11:10:00,54.18,54.26,54.16,54.23,48021.0,52.9182,52.9963,52.8986,52.967,48021.0
2024-12-13 11:15:00,54.24,54.25,54.21,54.23,32571.0,52.9768,52.9865,52.9475,52.967,32571.0
2024-12-13 11:20:00,54.23,54.39,54.22,54.38,43640.0,52.967,53.1233,52.9572,53.1135,43640.0
2024-12-13 11:25:00,54.38,54.39,54.28,54.3,20941.0,53.1135,53.1233,53.0158,53.0354,20941.0
2024-12-13 11:30:00,54.3,54.34,54.27,54.3,14827.0,53.0354,53.0744,53.0061,53.0354,14827.0
2024-12-13 11:35:00,54.3,54.3,54.21,54.24,18256.0,53.0354,53.0354,52.9475,52.9768,18256.0
2024-12-13 11:40:00,54.24,54.35,54.23,54.3,31755.0,52.9768,53.0842,52.967,53.0354,31755.0
2024-12-13 11:45:00,54.31,54.34,54.26,54.31,12167.0,53.0451,53.0744,52.9963,53.0451,12167.0
2024-12-13 11:50:00,54.34,54.44,54.34,54.43,16936.0,53.0744,53.1721,53.0744,53.1623,16936.0
2024-12-13 11:55:00,54.43,54.44,54.39,54.42,32530.0,53.1623,53.1721,53.1233,53.1526,32530.0
2024-12-13 12:00:00,54.41,54.42,54.32,54.34,30748.0,53.1428,53.1526,53.0549,53.0744,30748.0
2024-12-13 12:05:00,54.32,54.36,54.26,54.27,11513.0,53.0549,53.094,52.9963,53.0061,11513.0
2024-12-13 12:10:00,54.27,54.29,54.24,54.26,13238.0,53.0061,53.0256,52.9768,52.9963,13238.0
2024-12-13 12:15:00,54.26,54.28,54.18,54.19,10023.0,52.9963,53.0158,52.9182,52.9279,10023.0
2024-12-13 12:20:00,54.19,54.2,54.13,54.13,14502.0,52.9279,52.9377,52.8693,52.8693,14502.0
2024-12-13 12:25:00,54.12,54.17,54.11,54.17,18951.0,52.8596,52.9084,52.8498,52.9084,18951.0
2024-12-13 12:30:00,54.16,54.18,54.11,54.11,13978.0,52.8986,52.9182,52.8498,52.8498,13978.0
2024-12-13 12:35:00,54.12,54.16,54.12,54.12,17911.0,52.8596,52.8986,52.8596,52.8596,17911.0
2024-12-13 12:40:00,54.12,54.18,54.11,54.14,7223.0,52.8596,52.9182,52.8498,52.8791,7223.0
2024-12-13 12:45:00,54.12,54.13,54.05,54.06,8527.0,52.8596,52.8693,52.7912,52.801,8527.0
2024-12-13 12:50:00,54.05,54.07,54.04,54.07,19765.0,52.7912,52.8107,52.7814,52.8107,19765.0
2024-12-13 12:55:00,54.08,54.11,54.05,54.11,8623.0,52.8205,52.8498,52.7912,52.8498,8623.0
2024-12-13 13:00:00,54.11,54.11,54.07,54.07,8556.0,52.8498,52.8498,52.8107,52.8107,8556.0
2024-12-13 13:05:00,54.07,54.07,54.0,54.02,22096.0,52.8107,52.8107,52.7424,52.7619,22096.0
2024-12-13 13:10:00,54.02,54.05,54.0,54.02,12166.0,52.7619,52.7912,52.7424,52.7619,12166.0
2024-12-13 13:15:00,54.03,54.07,54.02,54.07,21141.0,52.7717,52.8107,52.7619,52.8107,21141.0
2024-12-13 13:20:00,54.07,54.11,54.05,54.07,13025.0,52.8107,52.8498,52.7912,52.8107,13025.0
2024-12-13 13:25:00,54.07,54.11,54.06,54.1,6687.0,52.8107,52.8498,52.801,52.84,6687.0
2024-12-13 13:30:00,54.09,54.13,54.09,54.13,5921.0,52.8303,52.8693,52.8303,52.8693,5921.0
2024-12-13 13:35:00,54.12,54.16,54.11,54.15,7341.0,52.8596,52.8986,52.8498,52.8889,7341.0
2024-12-13 13:40:00,54.14,54.15,54.1,54.13,12655.0,52.8791,52.8889,52.84,52.8693,12655.0
2024-12-13 13:45:00,54.13,54.13,54.06,54.07,16888.0,52.8693,52.8693,52.801,52.8107,16888.0
2024-12-13 13:50:00,54.06,54.06,54.01,54.01,16408.0,52.801,52.801,52.7521,52.7521,16408.0
2024-12-13 13:55:00,54.02,54.03,53.99,54.0,14451.0,52.7619,52.7717,52.7326,52.7424,14451.0
2024-12-13 14:00:00,54.0,54.03,53.99,54.0,14317.0,52.7424,52.7717,52.7326,52.7424,14317.0
2024-12-13 14:05:00,54.0,54.04,53.97,54.02,11285.0,52.7424,52.7814,52.7131,52.7619,11285.0
2024-12-13 14:10:00,54.02,54.05,54.01,54.04,13091.0,52.7619,52.7912,52.7521,52.7814,13091.0
2024-12-13 14:15:00,54.05,54.07,54.04,54.06,11940.0,52.7912,52.8107,52.7814,52.801,11940.0
2024-12-13 14:20:00,54.06,54.07,54.03,54.06,20694.0,52.801,52.8107,52.7717,52.801,20694.0
2024-12-13 14:25:00,54.05,54.05,53.98,53.98,23690.0,52.7912,52.7912,52.7228,52.7228,23690.0
2024-12-13 14:30:00,53.98,54.01,53.95,54.0,15795.0,52.7228,52.7521,52.6935,52.7424,15795.0
2024-12-13 14:35:00,54.01,54.01,53.98,54.01,9053.0,52.7521,52.7521,52.7228,52.7521,9053.0
2024-12-13 14:40:00,54.01,54.11,54.0,54.1,19505.0,52.7521,52.8498,52.7424,52.84,19505.0
2024-12-13 14:45:00,54.09,54.1,54.06,54.07,7964.0,52.8303,52.84,52.801,52.8107,7964.0
2024-12-13 14:50:00,54.08,54.11,54.0,54.05,7716.0,52.8205,52.8498,52.7424,52.7912,7716.0
2024-12-13 14:55:00,54.05,54.06,54.01,54.03,21179.0,52.7912,52.801,52.7521,52.7717,21179.0
2024-12-13 15:00:00,54.04,54.04,54.0,54.04,9575.0,52.7814,52.7814,52.7424,52.7814,9575.0
2024-12-13 15:05:00,54.04,54.04,53.99,53.99,8554.0,52.7814,52.7814,52.7326,52.7326,8554.0
2024-12-13 15:10:00,54.0,54.13,53.99,54.06,36012.0,52.7424,52.8693,52.7326,52.801,36012.0
2024-12-13 15:15:00,54.06,54.11,54.05,54.11,19947.0,52.801,52.8498,52.7912,52.8498,19947.0
2024-12-13 15:20:00,54.11,54.14,54.08,54.14,17118.0,52.8498,52.8791,52.8205,52.8791,17118.0
2024-12-13 15:25:00,54.14,54.14,54.07,54.08,10277.0,52.8791,52.8791,52.8107,52.8205,10277.0
2024-12-13 15:30:00,54.07,54.07,54.0,54.04,17587.0,52.8107,52.8107,52.7424,52.7814,17587.0
2024-12-13 15:35:00,54.05,54.07,54.02,54.07,16678.0,52.7912,52.8107,52.7619,52.8107,16678.0
2024-12-13 15:40:00,54.07,54.1,54.04,54.1,38367.0,52.8107,52.84,52.7814,52.84,38367.0
2024-12-13 15:45:00,54.11,54.14,54.1,54.11,25581.0,52.8498,52.8791,52.84,52.8498,25581.0
2024-12-13 15:50:00,54.11,54.15,54.03,54.04,78099.0,52.8498,52.8889,52.7717,52.7814,78099.0
2024-12-13 15:55:00,54.03,54.06,53.99,54.04,229759.0,52.7717,52.801,52.7326,52.7814,229759.0
2024-12-16 09:30:00,54.08,54.24,54.0,54.03,83043.0,52.8205,52.9768,52.7424,52.7717,83043.0
2024-12-16 09:35:00,54.06,54.18,54.05,54.11,11049.0,52.801,52.9182,52.7912,52.8498,11049.0
2024-12-16 09:40:00,54.1,54.13,53.97,54.08,43533.0,52.84,52.8693,52.7131,52.8205,43533.0
2024-12-16 09:45:00,54.07,54.18,53.96,54.06,46909.0,52.8107,52.9182,52.7033,52.801,46909.0
2024-12-16 09:50:00,54.06,54.17,54.02,54.16,9739.0,52.801,52.9084,52.7619,52.8986,9739.0
2024-12-16 09:55:00,54.13,54.22,54.11,54.21,28954.0,52.8693,52.9572,52.8498,52.9475,28954.0
2024-12-16 10:00:00,54.19,54.21,54.08,54.1,22304.0,52.9279,52.9475,52.8205,52.84,22304.0
2024-12-16 10:05:00,54.09,54.17,54.08,54.08,12992.0,52.8303,52.9084,52.8205,52.8205,12992.0
2024-12-16 10:10:00,54.1,54.15,54.04,54.12,20282.0,52.84,52.8889,52.7814,52.8596,20282.0
2024-12-16 10:15:00,54.13,54.29,54.12,54.25,24277.0,52.8693,53.0256,52.8596,52.9865,24277.0
2024-12-16 10:20:00,54.26,54.28,54.19,54.21,14943.0,52.9963,53.0158,52.9279,52.9475,14943.0
2024-12-16 10:25:00,54.2,54.26,54.16,54.2,23101.0,52.9377,52.9963,52.8986,52.9377,23101.0
2024-12-16 10:30:00,54.17,54.23,54.15,54.18,15369.0,52.9084,52.967,52.8889,52.9182,15369.0
2024-12-16 10:35:00,54.16,54.23,54.16,54.17,10181.0,52.8986,52.967,52.8986,52.9084,10181.0
2024-12-16 10:40:00,54.17,54.23,54.12,54.16,42063.0,52.9084,52.967,52.8596,52.8986,42063.0
2024-12-16 10:45:00,54.17,54.17,54.1,54.17,13874.0,52.9084,52.9084,52.84,52.9084,13874.0
2024-12-16 10:50:00,54.18,54.18,54.08,54.11,15327.0,52.9182,52.9182,52.8205,52.8498,15327.0
2024-12-16 10:55:00,54.12,54.19,54.08,54.17,40291.0,52.8596,52.9279,52.8205,52.9084,40291.0
2024-12-16 11:00:00,54.18,54.18,54.11,54.13,11247.0,52.9182,52.9182,52.8498,52.8693,11247.0
2024-12-16 11:05:00,54.14,54.15,54.08,54.14,8587.0,52.8791,52.8889,52.8205,52.8791,8587.0
2024-12-16 11:10:00,54.15,54.19,54.14,54.16,12979.0,52.8889,52.9279,52.8791,52.8986,12979.0
2024-12-16 11:15:00,54.15,54.15,54.04,54.09,11024.0,52.8889,52.8889,52.7814,52.8303,11024.0
2024-12-16 11:20:00,54.09,54.14,54.09,54.12,12944.0,52.8303,52.8791,52.8303,52.8596,12944.0
2024-12-16 11:25:00,54.13,54.18,54.06,54.09,16079.0,52.8693,52.9182,52.801,52.8303,16079.0
2024-12-16 11:30:00,54.09,54.13,54.08,54.1,7131.0,52.8303,52.8693,52.8205,52.84,7131.0
2024-12-16 11:35:00,54.09,54.12,54.08,54.12,11021.0,52.8303,52.8596,52.8205,52.8596,11021.0
2024-12-16 11:40:00,54.12,54.22,54.1,54.22,12490.0,52.8596,52.9572,52.84,52.9572,12490.0
2024-12-16 11:45:00,54.24,54.24,54.15,54.21,9842.0,52.9768,52.9768,52.8889,52.9475,9842.0
2024-12-16 11:50:00,54.21,54.23,54.19,54.2,9118.0,52.9475,52.967,52.9279,52.9377,9118.0
2024-12-16 11:55:00,54.2,54.24,54.18,54.2,8623.0,52.9377,52.9768,52.9182,52.9377,8623.0
2024-12-16 12:00:00,54.2,54.24,54.18,54.23,12228.0,52.9377,52.9768,52.9182,52.967,12228.0
2024-12-16 12:05:00,54.23,54.28,54.22,54.27,10521.0,52.967,53.0158,52.9572,53.0061,10521.0
2024-12-16 12:10:00,54.26,54.27,54.23,54.27,10178.0,52.9963,53.0061,52.967,53.0061,10178.0
2024-12-16 12:15:00,54.28,54.28,54.21,54.22,16706.0,53.0158,53.0158,52.9475,52.9572,16706.0
2024-12-16 12:20:00,54.21,54.22,54.15,54.16,11576.0,52.9475,52.9572,52.8889,52.8986,11576.0
2024-12-16 12:25:00,54.16,54.17,54.12,54.15,11771.0,52.8986,52.9084,52.8596,52.8889,11771.0
2024-12-16 12:30:00,54.15,54.15,54.12,54.14,10890.0,52.8889,52.8889,52.8596,52.8791,10890.0
2024-12-16 12:35:00,54.15,54.15,54.01,54.04,27211.0,52.8889,52.8889,52.7521,52.7814,27211.0
2024-12-16 12:40:00,54.05,54.11,54.05,54.1,9756.0,52.7912,52.8498,52.7912,52.84,9756.0
2024-12-16 12:45:00,54.1,54.11,54.06,54.06,20660.0,52.84,52.8498,52.801,52.801,20660.0
2024-12-16 12:50:00,54.07,54.09,54.03,54.05,8264.0,52.8107,52.8303,52.7717,52.7912,8264.0
2024-12-16 12:55:00,54.06,54.07,54.03,54.05,7863.0,52.801,52.8107,52.7717,52.7912,7863.0
2024-12-16 13:00:00,54.07,54.08,54.02,54.05,13018.0,52.8107,52.8205,52.7619,52.7912,13018.0
2024-12-16 13:05:00,54.05,54.05,53.98,53.99,27535.0,52.7912,52.7912,52.7228,52.7326,27535.0
2024-12-16 13:10:00,53.98,54.0,53.85,53.88,15723.0,52.7228,52.7424,52.5959,52.6252,15723.0
2024-12-16 13:15:00,53.89,53.92,53.88,53.9,8912.0,52.6349,52.6642,52.6252,52.6447,8912.0
2024-12-16 13:20:00,53.89,53.92,53.88,53.9,21456.0,52.6349,52.6642,52.6252,52.6447,21456.0
2024-12-16 13:25:00,53.9,53.94,53.89,53.94,13184.0,52.6447,52.6838,52.6349,52.6838,13184.0
2024-12-16 13:30:00,53.96,53.96,53.93,53.94,7621.0,52.7033,52.7033,52.674,52.6838,7621.0
2024-12-16 13:35:00,53.95,53.96,53.9,53.95,13652.0,52.6935,52.7033,52.6447,52.6935,13652.0
2024-12-16 13:40:00,53.95,54.02,53.94,54.0,18030.0,52.6935,52.7619,52.6838,52.7424,18030.0
2024-12-16 13:45:00,54.01,54.07,54.0,54.05,17881.0,52.7521,52.8107,52.7424,52.7912,17881.0
2024-12-16 13:50:00,54.05,54.1,54.04,54.06,21824.0,52.7912,52.84,52.7814,52.801,21824.0
2024-12-16 13:55:00,54.06,54.06,54.02,54.03,10787.0,52.801,52.801,52.7619,52.7717,10787.0
2024-12-16 14:00:00,54.02,54.04,53.99,54.02,16498.0,52.7619,52.7814,52.7326,52.7619,16498.0
2024-12-16 14:05:00,54.02,54.03,53.97,53.98,12178.0,52.7619,52.7717,52.7131,52.7228,12178.0
2024-12-16 14:10:00,53.97,53.98,53.92,53.93,25034.0,52.7131,52.7228,52.6642,52.674,25034.0
2024-12-16 14:15:00,53.93,53.93,53.86,53.86,16344.0,52.674,52.674,52.6056,52.6056,16344.0
2024-12-16 14:20:00,53.87,53.88,53.84,53.87,10815.0,52.6154,52.6252,52.5861,52.6154,10815.0
2024-12-16 14:25:00,53.87,53.87,53.83,53.83,14956.0,52.6154,52.6154,52.5763,52.5763,14956.0
2024-12-16 14:30:00,53.84,53.91,53.83,53.87,18487.0,52.5861,52.6545,52.5763,52.6154,18487.0
2024-12-16 14:35:00,53.86,53.88,53.85,53.87,13030.0,52.6056,52.6252,52.5959,52.6154,13030.0
2024-12-16 14:40:00,53.86,53.86,53.79,53.8,27748.0,52.6056,52.6056,52.5373,52.547,27748.0
2024-12-16 14:45:00,53.82,53.83,53.77,53.82,26789.0,52.5666,52.5763,52.5177,52.5666,26789.0
2024-12-16 14:50:00,53.82,53.86,53.81,53.84,12969.0,52.5666,52.6056,52.5568,52.5861,12969.0
2024-12-16 14:55:00,53.84,53.89,53.84,53.89,17270.0,52.5861,52.6349,52.5861,52.6349,17270.0
2024-12-16 15:00:00,53.89,53.89,53.77,53.77,26464.0,52.6349,52.6349,52.5177,52.5177,26464.0
2024-12-16 15:05:00,53.79,53.79,53.74,53.74,13493.0,52.5373,52.5373,52.4884,52.4884,13493.0
2024-12-16 15:10:00,53.74,53.81,53.74,53.76,85390.0,52.4884,52.5568,52.4884,52.5079,85390.0
2024-12-16 15:15:00,53.76,53.76,53.67,53.69,24026.0,52.5079,52.5079,52.42,52.4396,24026.0
2024-12-16 15:20:00,53.68,53.72,53.67,53.72,17080.0,52.4298,52.4689,52.42,52.4689,17080.0
2024-12-16 15:25:00,53.71,53.76,53.71,53.73,19008.0,52.4591,52.5079,52.4591,52.4786,19008.0
2024-12-16 15:30:00,53.72,53.76,53.68,53.7,28702.0,52.4689,52.5079,52.4298,52.4493,28702.0
2024-12-16 15:35:00,53.7,53.72,53.65,53.66,22776.0,52.4493,52.4689,52.4005,52.4103,22776.0
2024-12-16 15:40:00,53.66,53.7,53.64,53.67,39318.0,52.4103,52.4493,52.3907,52.42,39318.0
2024-12-16 15:45:00,53.66,53.75,53.66,53.73,27438.0,52.4103,52.4982,52.4103,52.4786,27438.0
2024-12-16 15:50:00,53.73,53.73,53.56,53.61,76038.0,52.4786,52.4786,52.3126,52.3614,76038.0
2024-12-16 15:55:00,53.61,53.64,53.51,53.55,228500.0,52.3614,52.3907,52.2638,52.3028,228500.0
2024-12-17 09:30:00,53.19,53.48,53.1,53.45,91100.0,51.9512,52.2345,51.8633,52.2052,91100.0
2024-12-17 09:35:00,53.43,53.57,53.43,53.45,16290.0,52.1856,52.3224,52.1856,52.2052,16290.0
2024-12-17 09:40:00,53.51,53.58,53.42,53.43,20814.0,52.2638,52.3321,52.1759,52.1856,20814.0
2024-12-17 09:45:00,53.4,53.57,53.4,53.56,19461.0,52.1563,52.3224,52.1563,52.3126,19461.0
2024-12-17 09:50:00,53.54,53.61,53.49,53.61,17921.0,52.2931,52.3614,52.2442,52.3614,17921.0
2024-12-17 09:55:00,53.6,53.62,53.49,53.62,15387.0,52.3517,52.3712,52.2442,52.3712,15387.0
2024-12-17 10:00:00,53.62,53.63,53.49,53.59,51851.0,52.3712,52.381,52.2442,52.3419,51851.0
2024-12-17 10:05:00,53.59,53.62,53.43,53.48,25208.0,52.3419,52.3712,52.1856,52.2345,25208.0
2024-12-17 10:10:00,53.46,53.52,53.45,53.5,9028.0,52.2149,52.2735,52.2052,52.254,9028.0
2024-12-17 10:15:00,53.5,53.66,53.49,53.65,27164.0,52.254,52.4103,52.2442,52.4005,27164.0
2024-12-17 10:20:00,53.63,53.76,53.6,53.74,23892.0,52.381,52.5079,52.3517,52.4884,23892.0
2024-12-17 10:25:00,53.74,53.75,53.63,53.68,36549.0,52.4884,52.4982,52.381,52.4298,36549.0
2024-12-17 10:30:00,53.66,53.66,53.6,53.64,24530.0,52.4103,52.4103,52.3517,52.3907,24530.0
2024-12-17 10:35:00,53.63,53.66,53.49,53.49,19786.0,52.381,52.4103,52.2442,52.2442,19786.0
2024-12-17 10:40:00,53.5,53.64,53.46,53.6,21273.0,52.254,52.3907,52.2149,52.3517,21273.0
2024-12-17 10:45:00,53.6,53.69,53.57,53.59,11178.0,52.3517,52.4396,52.3224,52.3419,11178.0
2024-12-17 10:50:00,53.57,53.72,53.55,53.72,25675.0,52.3224,52.4689,52.3028,52.4689,25675.0
2024-12-17 10:55:00,53.73,53.82,53.69,53.7,35504.0,52.4786,52.5666,52.4396,52.4493,35504.0
2024-12-17 11:00:00,53.68,53.68,53.58,53.6,27165.0,52.4298,52.4298,52.3321,52.3517,27165.0
2024-12-17 11:05:00,53.58,53.64,53.55,53.62,63488.0,52.3321,52.3907,52.3028,52.3712,63488.0
2024-12-17 11:10:00,53.61,53.62,53.53,53.54,16296.0,52.3614,52.3712,52.2833,52.2931,16296.0
2024-12-17 11:15:00,53.55,53.6,53.52,53.56,34064.0,52.3028,52.3517,52.2735,52.3126,34064.0
2024-12-17 11:20:00,53.56,53.57,53.48,53.49,19188.0,52.3126,52.3224,52.2345,52.2442,19188.0
2024-12-17 11:25:00,53.49,53.52,53.44,53.51,38377.0,52.2442,52.2735,52.1954,52.2638,38377.0
2024-12-17 11:30:00,53.5,53.55,53.49,53.5,22316.0,52.254,52.3028,52.2442,52.254,22316.0
2024-12-17 11:35:00,53.51,53.51,53.43,53.47,9058.0,52.2638,52.2638,52.1856,52.2247,9058.0
2024-12-17 11:40:00,53.47,53.48,53.39,53.39,9069.0,52.2247,52.2345,52.1466,52.1466,9069.0
2024-12-17 11:45:00,53.38,53.51,53.38,53.51,9967.0,52.1368,52.2638,52.1368,52.2638,9967.0
2024-12-17 11:50:00,53.51,53.53,53.46,53.52,36297.0,52.2638,52.2833,52.2149,52.2735,36297.0
2024-12-17 11:55:00,53.52,53.58,53.51,53.58,8957.0,52.2735,52.3321,52.2638,52.3321,8957.0
2024-12-17 12:00:00,53.58,53.64,53.56,53.6,19354.0,52.3321,52.3907,52.3126,52.3517,19354.0
2024-12-17 12:05:00,53.61,53.62,53.55,53.56,16545.0,52.3614,52.3712,52.3028,52.3126,16545.0
2024-12-17 12:10:00,53.56,53.58,53.5,53.53,63829.0,52.3126,52.3321,52.254,52.2833,63829.0
2024-12-17 12:15:00,53.5,53.55,53.48,53.54,10182.0,52.254,52.3028,52.2345,52.2931,10182.0
2024-12-17 12:20:00,53.53,53.55,53.45,53.47,13890.0,52.2833,52.3028,52.2052,52.2247,13890.0
2024-12-17 12:25:00,53.47,53.47,53.39,53.39,8008.0,52.2247,52.2247,52.1466,52.1466,8008.0
2024-12-17 12:30:00,53.41,53.44,53.34,53.41,10467.0,52.1661,52.1954,52.0977,52.1661,10467.0
2024-12-17 12:35:00,53.4,53.43,53.39,53.41,8814.0,52.1563,52.1856,52.1466,52.1661,8814.0
2024-12-17 12:40:00,53.42,53.48,53.37,53.41,10986.0,52.1759,52.2345,52.127,52.1661,10986.0
2024-12-17 12:45:00,53.39,53.42,53.39,53.4,8348.0,52.1466,52.1759,52.1466,52.1563,8348.0
2024-12-17 12:50:00,53.41,53.43,53.35,53.35,7655.0,52.1661,52.1856,52.1075,52.1075,7655.0
2024-12-17 12:55:00,53.38,53.41,53.34,53.41,16002.0,52.1368,52.1661,52.0977,52.1661,16002.0
2024-12-17 13:00:00,53.38,53.43,53.32,53.34,13660.0,52.1368,52.1856,52.0782,52.0977,13660.0
2024-12-17 13:05:00,53.34,53.35,53.31,53.32,5625.0,52.0977,52.1075,52.0684,52.0782,5625.0
2024-12-17 13:10:00,53.33,53.36,53.31,53.36,8880.0,52.088,52.1173,52.0684,52.1173,8880.0
2024-12-17 13:15:00,53.34,53.39,53.33,53.35,5923.0,52.0977,52.1466,52.088,52.1075,5923.0
2024-12-17 13:20:00,53.35,53.42,53.33,53.33,7692.0,52.1075,52.1759,52.088,52.088,7692.0
2024-12-17 13:25:00,53.34,53.42,53.34,53.42,12816.0,52.0977,52.1759,52.0977,52.1759,12816.0
2024-12-17 13:30:00,53.44,53.48,53.43,53.45,16899.0,52.1954,52.2345,52.1856,52.2052,16899.0
2024-12-17 13:35:00,53.44,53.48,53.42,53.45,11699.0,52.1954,52.2345,52.1759,52.2052,11699.0
2024-12-17 13:40:00,53.45,53.47,53.4,53.41,11146.0,52.2052,52.2247,52.1563,52.1661,11146.0
2024-12-17 13:45:00,53.42,53.44,53.42,53.43,6615.0,52.1759,52.1954,52.1759,52.1856,6615.0
2024-12-17 13:50:00,53.42,53.43,53.39,53.41,7587.0,52.1759,52.1856,52.1466,52.1661,7587.0
2024-12-17 13:55:00,53.41,53.42,53.38,53.39,8909.0,52.1661,52.1759,52.1368,52.1466,8909.0
2024-12-17 14:00:00,53.39,53.46,53.38,53.38,11423.0,52.1466,52.2149,52.1368,52.1368,11423.0
2024-12-17 14:05:00,53.39,53.42,53.38,53.38,6454.0,52.1466,52.1759,52.1368,52.1368,6454.0
2024-12-17 14:10:00,53.39,53.39,53.33,53.38,15229.0,52.1466,52.1466,52.088,52.1368,15229.0
2024-12-17 14:15:00,53.38,53.38,53.32,53.34,9526.0,52.1368,52.1368,52.0782,52.0977,9526.0
2024-12-17 14:20:00,53.34,53.37,53.33,53.34,9647.0,52.0977,52.127,52.088,52.0977,9647.0
2024-12-17 14:25:00,53.34,53.34,53.28,53.31,19776.0,52.0977,52.0977,52.0391,52.0684,19776.0
2024-12-17 14:30:00,53.32,53.37,53.31,53.34,9952.0,52.0782,52.127,52.0684,52.0977,9952.0
2024-12-17 14:35:00,53.35,53.36,53.33,53.34,8762.0,52.1075,52.1173,52.088,52.0977,8762.0
2024-12-17 14:40:00,53.34,53.39,53.32,53.34,9101.0,52.0977,52.1466,52.0782,52.0977,9101.0
2024-12-17 14:45:00,53.35,53.36,53.34,53.35,20696.0,52.1075,52.1173,52.0977,52.1075,20696.0
2024-12-17 14:50:00,53.35,53.36,53.31,53.34,23694.0,52.1075,52.1173,52.0684,52.0977,23694.0
2024-12-17 14:55:00,53.34,53.39,53.32,53.38,27273.0,52.0977,52.1466,52.0782,52.1368,27273.0
2024-12-17 15:00:00,53.39,53.39,53.32,53.36,31530.0,52.1466,52.1466,52.0782,52.1173,31530.0
2024-12-17 15:05:00,53.36,53.41,53.35,53.38,10806.0,52.1173,52.1661,52.1075,52.1368,10806.0
2024-12-17 15:10:00,53.39,53.41,53.33,53.33,38063.0,52.1466,52.1661,52.088,52.088,38063.0
2024-12-17 15:15:00,53.33,53.43,53.32,53.42,51368.0,52.088,52.1856,52.0782,52.1759,51368.0
2024-12-17 15:20:00,53.41,53.46,53.4,53.45,31622.0,52.1661,52.2149,52.1563,52.2052,31622.0
2024-12-17 15:25:00,53.44,53.46,53.42,53.42,19791.0,52.1954,52.2149,52.1759,52.1759,19791.0
2024-12-17 15:30:00,53.43,53.47,53.39,53.44,46111.0,52.1856,52.2247,52.1466,52.1954,46111.0
2024-12-17 15:35:00,53.45,53.47,53.41,53.44,25554.0,52.2052,52.2247,52.1661,52.1954,25554.0
2024-12-17 15:40:00,53.44,53.48,53.43,53.48,28883.0,52.1954,52.2345,52.1856,52.2345,28883.0
2024-12-17 15:45:00,53.48,53.52,53.47,53.52,24229.0,52.2345,52.2735,52.2247,52.2735,24229.0
2024-12-17 15:50:00,53.51,53.62,53.51,53.57,59516.0,52.2638,52.3712,52.2638,52.3224,59516.0
2024-12-17 15:55:00,53.57,53.63,53.54,53.58,174946.0,52.3224,52.381,52.2931,52.3321,174946.0
2024-12-18 09:30:00,53.59,53.87,53.35,53.53,55358.0,52.3419,52.6154,52.1075,52.2833,55358.0
2024-12-18 09:35:00,53.54,53.62,53.42,53.43,12512.0,52.2931,52.3712,52.1759,52.1856,12512.0
2024-12-18 09:40:00,53.43,53.53,53.42,53.44,68257.0,52.1856,52.2833,52.1759,52.1954,68257.0
2024-12-18 09:45:00,53.43,53.57,53.42,53.57,31091.0,52.1856,52.3224,52.1759,52.3224,31091.0
2024-12-18 09:50:00,53.58,53.64,53.57,53.6,24807.0,52.3321,52.3907,52.3224,52.3517,24807.0
2024-12-18 09:55:00,53.62,53.68,53.59,53.66,21882.0,52.3712,52.4298,52.3419,52.4103,21882.0
2024-12-18 10:00:00,53.66,53.67,53.6,53.65,67579.0,52.4103,52.42,52.3517,52.4005,67579.0
2024-12-18 10:05:00,53.65,53.74,53.64,53.7,27465.0,52.4005,52.4884,52.3907,52.4493,27465.0
2024-12-18 10:10:00,53.69,53.74,53.68,53.73,36586.0,52.4396,52.4884,52.4298,52.4786,36586.0
2024-12-18 10:15:00,53.73,53.77,53.69,53.75,420696.0,52.4786,52.5177,52.4396,52.4982,420696.0
2024-12-18 10:20:00,53.75,53.78,53.67,53.7,65979.0,52.4982,52.5275,52.42,52.4493,65979.0
2024-12-18 10:25:00,53.7,53.72,53.64,53.64,31610.0,52.4493,52.4689,52.3907,52.3907,31610.0
2024-12-18 10:30:00,53.64,53.74,53.61,53.74,34696.0,52.3907,52.4884,52.3614,52.4884,34696.0
2024-12-18 10:35:00,53.75,53.76,53.63,53.65,34752.0,52.4982,52.5079,52.381,52.4005,34752.0
2024-12-18 10:40:00,53.63,53.71,53.61,53.67,38736.0,52.381,52.4591,52.3614,52.42,38736.0
2024-12-18 10:45:00,53.66,53.66,53.58,53.6,209592.0,52.4103,52.4103,52.3321,52.3517,209592.0
2024-12-18 10:50:00,53.59,53.65,53.57,53.63,16992.0,52.3419,52.4005,52.3224,52.381,16992.0
2024-12-18 10:55:00,53.64,53.69,53.59,53.68,10851.0,52.3907,52.4396,52.3419,52.4298,10851.0
2024-12-18 11:00:00,53.69,53.71,53.6,53.61,8842.0,52.4396,52.4591,52.3517,52.3614,8842.0
2024-12-18 11:05:00,53.6,53.65,53.6,53.65,12004.0,52.3517,52.4005,52.3517,52.4005,12004.0
2024-12-18 11:10:00,53.64,53.66,53.6,53.66,13907.0,52.3907,52.4103,52.3517,52.4103,13907.0
2024-12-18 11:15:00,53.65,53.86,53.65,53.84,47908.0,52.4005,52.6056,52.4005,52.5861,47908.0
2024-12-18 11:20:00,53.84,53.89,53.82,53.86,26980.0,52.5861,52.6349,52.5666,52.6056,26980.0
2024-12-18 11:25:00,53.85,53.87,53.78,53.8,22668.0,52.5959,52.6154,52.5275,52.547,22668.0
2024-12-18 11:30:00,53.8,53.83,53.76,53.79,32417.0,52.547,52.5763,52.5079,52.5373,32417.0
2024-12-18 11:35:00,53.8,53.85,53.75,53.83,27420.0,52.547,52.5959,52.4982,52.5763,27420.0
2024-12-18 11:40:00,53.84,53.84,53.78,53.82,17362.0,52.5861,52.5861,52.5275,52.5666,17362.0
2024-12-18 11:45:00,53.82,53.89,53.81,53.89,13009.0,52.5666,52.6349,52.5568,52.6349,13009.0
2024-12-18 11:50:00,53.88,53.9,53.86,53.87,24472.0,52.6252,52.6447,52.6056,52.6154,24472.0
2024-12-18 11:55:00,53.86,53.86,53.8,53.81,25887.0,52.6056,52.6056,52.547,52.5568,25887.0
2024-12-18 12:00:00,53.8,53.82,53.79,53.8,14777.0,52.547,52.5666,52.5373,52.547,14777.0
2024-12-18 12:05:00,53.81,53.81,53.76,53.77,14350.0,52.5568,52.5568,52.5079,52.5177,14350.0
2024-12-18 12:10:00,53.77,53.82,53.77,53.78,14166.0,52.5177,52.5666,52.5177,52.5275,14166.0
2024-12-18 12:15:00,53.78,53.84,53.78,53.79,23029.0,52.5275,52.5861,52.5275,52.5373,23029.0
2024-12-18 12:20:00,53.79,53.83,53.78,53.8,10707.0,52.5373,52.5763,52.5275,52.547,10707.0
2024-12-18 12:25:00,53.8,53.82,53.73,53.73,7467.0,52.547,52.5666,52.4786,52.4786,7467.0
2024-12-18 12:30:00,53.73,53.76,53.72,53.74,11107.0,52.4786,52.5079,52.4689,52.4884,11107.0
2024-12-18 12:35:00,53.75,53.78,53.74,53.77,13006.0,52.4982,52.5275,52.4884,52.5177,13006.0
2024-12-18 12:40:00,53.76,53.77,53.68,53.7,7523.0,52.5079,52.5177,52.4298,52.4493,7523.0
2024-12-18 12:45:00,53.69,53.7,53.67,53.68,25600.0,52.4396,52.4493,52.42,52.4298,25600.0
2024-12-18 12:50:00,53.69,53.73,53.68,53.69,13295.0,52.4396,52.4786,52.4298,52.4396,13295.0
2024-12-18 12:55:00,53.7,53.75,53.69,53.75,10260.0,52.4493,52.4982,52.4396,52.4982,10260.0
2024-12-18 13:00:00,53.75,53.76,53.72,53.72,18780.0,52.4982,52.5079,52.4689,52.4689,18780.0
2024-12-18 13:05:00,53.73,53.74,53.71,53.74,7039.0,52.4786,52.4884,52.4591,52.4884,7039.0
2024-12-18 13:10:00,53.74,53.76,53.71,53.73,12995.0,52.4884,52.5079,52.4591,52.4786,12995.0
2024-12-18 13:15:00,53.74,53.79,53.74,53.76,15113.0,52.4884,52.5373,52.4884,52.5079,15113.0
2024-12-18 13:20:00,53.75,53.8,53.75,53.78,13123.0,52.4982,52.547,52.4982,52.5275,13123.0
2024-12-18 13:25:00,53.78,53.79,53.74,53.75,14783.0,52.5275,52.5373,52.4884,52.4982,14783.0
2024-12-18 13:30:00,53.75,53.8,53.74,53.76,10907.0,52.4982,52.547,52.4884,52.5079,10907.0
2024-12-18 13:35:00,53.77,53.79,53.74,53.78,22217.0,52.5177,52.5373,52.4884,52.5275,22217.0
2024-12-18 13:40:00,53.79,53.85,53.76,53.82,19558.0,52.5373,52.5959,52.5079,52.5666,19558.0
2024-12-18 13:45:00,53.83,53.85,53.8,53.82,12129.0,52.5763,52.5959,52.547,52.5666,12129.0
2024-12-18 13:50:00,53.82,53.85,53.82,53.84,13351.0,52.5666,52.5959,52.5666,52.5861,13351.0
2024-12-18 13:55:00,53.84,53.87,53.79,53.81,12350.0,52.5861,52.6154,52.5373,52.5568,12350.0
2024-12-18 14:00:00,53.8,53.8,53.58,53.61,27997.0,52.547,52.547,52.3321,52.3614,27997.0
2024-12-18 14:05:00,53.6,53.62,53.55,53.6,47803.0,52.3517,52.3712,52.3028,52.3517,47803.0
2024-12-18 14:10:00,53.6,53.6,53.53,53.55,76854.0,52.3517,52.3517,52.2833,52.3028,76854.0
2024-12-18 14:15:00,53.54,53.58,53.5,53.53,79936.0,52.2931,52.3321,52.254,52.2833,79936.0
2024-12-18 14:20:00,53.53,53.62,53.49,53.53,26946.0,52.2833,52.3712,52.2442,52.2833,26946.0
2024-12-18 14:25:00,53.54,53.55,53.48,53.48,33545.0,52.2931,52.3028,52.2345,52.2345,33545.0
2024-12-18 14:30:00,53.46,53.48,53.39,53.39,19504.0,52.2149,52.2345,52.1466,52.1466,19504.0
2024-12-18 14:35:00,53.4,53.45,53.35,53.39,17827.0,52.1563,52.2052,52.1075,52.1466,17827.0
2024-12-18 14:40:00,53.39,53.43,53.29,53.3,136324.0,52.1466,52.1856,52.0489,52.0587,136324.0
2024-12-18 14:45:00,53.3,53.32,53.2,53.22,47196.0,52.0587,52.0782,51.961,51.9805,47196.0
2024-12-18 14:50:00,53.22,53.23,53.17,53.22,37789.0,51.9805,51.9903,51.9317,51.9805,37789.0
2024-12-18 14:55:00,53.23,53.24,53.04,53.06,139294.0,51.9903,52.0001,51.8047,51.8243,139294.0
2024-12-18 15:00:00,53.07,53.26,53.07,53.12,33228.0,51.834,52.0196,51.834,51.8829,33228.0
2024-12-18 15:05:00,53.11,53.23,53.07,53.21,42097.0,51.8731,51.9903,51.834,51.9708,42097.0
2024-12-18 15:10:00,53.2,53.29,53.2,53.28,32544.0,51.961,52.0489,51.961,52.0391,32544.0
2024-12-18 15:15:00,53.28,53.4,53.27,53.38,17386.0,52.0391,52.1563,52.0294,52.1368,17386.0
2024-12-18 15:20:00,53.38,53.47,53.36,53.42,29357.0,52.1368,52.2247,52.1173,52.1759,29357.0
2024-12-18 15:25:00,53.41,53.46,53.35,53.41,36032.0,52.1661,52.2149,52.1075,52.1661,36032.0
2024-12-18 15:30:00,53.41,53.5,53.35,53.47,54769.0,52.1661,52.254,52.1075,52.2247,54769.0
2024-12-18 15:35:00,53.47,53.5,53.42,53.43,66393.0,52.2247,52.254,52.1759,52.1856,66393.0
2024-12-18 15:40:00,53.41,53.46,53.24,53.26,145917.0,52.1661,52.2149,52.0001,52.0196,145917.0
2024-12-18 15:45:00,53.26,53.33,53.15,53.2,77174.0,52.0196,52.088,51.9122,51.961,77174.0
2024-12-18 15:50:00,53.19,53.22,52.97,53.01,76962.0,51.9512,51.9805,51.7363,51.7754,76962.0
2024-12-18 15:55:00,53.01,53.02,52.6,52.62,506547.0,51.7754,51.7852,51.375,51.3945,506547.0
2024-12-19 09:30:00,52.67,53.11,52.44,53.01,82495.0,51.4433,51.8731,51.2187,51.7754,82495.0
2024-12-19 09:35:00,53.07,53.19,52.94,53.16,18930.0,51.834,51.9512,51.707,51.9219,18930.0
2024-12-19 09:40:00,53.13,53.26,53.05,53.24,19235.0,51.8926,52.0196,51.8145,52.0001,19235.0
2024-12-19 09:45:00,53.23,53.27,53.12,53.12,36776.0,51.9903,52.0294,51.8829,51.8829,36776.0
2024-12-19 09:50:00,53.09,53.14,52.97,53.08,78633.0,51.8536,51.9024,51.7363,51.8438,78633.0
2024-12-19 09:55:00,53.07,53.12,53.0,53.1,12189.0,51.834,51.8829,51.7656,51.8633,12189.0
2024-12-19 10:00:00,53.06,53.06,52.9,52.99,56485.0,51.8243,51.8243,51.668,51.7559,56485.0
2024-12-19 10:05:00,53.0,53.07,52.96,53.01,18703.0,51.7656,51.834,51.7266,51.7754,18703.0
2024-12-19 10:10:00,52.98,53.03,52.87,52.9,30585.0,51.7461,51.795,51.6387,51.668,30585.0
2024-12-19 10:15:00,52.9,52.96,52.83,52.94,42963.0,51.668,51.7266,51.5996,51.707,42963.0
2024-12-19 10:20:00,52.94,53.06,52.91,53.06,31194.0,51.707,51.8243,51.6777,51.8243,31194.0
2024-12-19 10:25:00,53.05,53.22,53.05,53.19,38386.0,51.8145,51.9805,51.8145,51.9512,38386.0
2024-12-19 10:30:00,53.19,53.23,53.06,53.07,91301.0,51.9512,51.9903,51.8243,51.834,91301.0
2024-12-19 10:35:00,53.07,53.21,53.04,53.2,113769.0,51.834,51.9708,51.8047,51.961,113769.0
2024-12-19 10:40:00,53.21,53.26,53.15,53.21,303315.0,51.9708,52.0196,51.9122,51.9708,303315.0
2024-12-19 10:45:00,53.19,53.21,53.1,53.14,71056.0,51.9512,51.9708,51.8633,51.9024,71056.0
2024-12-19 10:50:00,53.16,53.23,53.12,53.15,10983.0,51.9219,51.9903,51.8829,51.9122,10983.0
2024-12-19 10:55:00,53.18,53.22,53.16,53.19,7624.0,51.9415,51.9805,51.9219,51.9512,7624.0
2024-12-19 11:00:00,53.15,53.17,53.08,53.09,10027.0,51.9122,51.9317,51.8438,51.8536,10027.0
2024-12-19 11:05:00,53.08,53.23,53.07,53.21,15590.0,51.8438,51.9903,51.834,51.9708,15590.0
2024-12-19 11:10:00,53.21,53.29,53.2,53.21,15815.0,51.9708,52.0489,51.961,51.9708,15815.0
2024-12-19 11:15:00,53.21,53.26,53.13,53.26,101793.0,51.9708,52.0196,51.8926,52.0196,101793.0
2024-12-19 11:20:00,53.27,53.34,53.2,53.33,17062.0,52.0294,52.0977,51.961,52.088,17062.0
2024-12-19 11:25:00,53.35,53.37,53.3,53.34,27079.0,52.1075,52.127,52.0587,52.0977,27079.0
2024-12-19 11:30:00,53.35,53.42,53.32,53.34,48931.0,52.1075,52.1759,52.0782,52.0977,48931.0
2024-12-19 11:35:00,53.33,53.34,53.29,53.31,7350.0,52.088,52.0977,52.0489,52.0684,7350.0
2024-12-19 11:40:00,53.32,53.34,53.27,53.33,11679.0,52.0782,52.0977,52.0294,52.088,11679.0
2024-12-19 11:45:00,53.31,53.32,53.28,53.29,9424.0,52.0684,52.0782,52.0391,52.0489,9424.0
2024-12-19 11:50:00,53.3,53.32,53.21,53.23,16906.0,52.0587,52.0782,51.9708,51.9903,16906.0
2024-12-19 11:55:00,53.23,53.23,53.18,53.2,11337.0,51.9903,51.9903,51.9415,51.961,11337.0
2024-12-19 12:00:00,53.2,53.25,53.18,53.25,8658.0,51.961,52.0098,51.9415,52.0098,8658.0
2024-12-19 12:05:00,53.25,53.25,53.22,53.23,7947.0,52.0098,52.0098,51.9805,51.9903,7947.0
2024-12-19 12:10:00,53.21,53.25,53.2,53.25,8628.0,51.9708,52.0098,51.961,52.0098,8628.0
2024-12-19 12:15:00,53.26,53.32,53.26,53.32,8477.0,52.0196,52.0782,52.0196,52.0782,8477.0
2024-12-19 12:20:00,53.31,53.32,53.21,53.23,17508.0,52.0684,52.0782,51.9708,51.9903,17508.0
2024-12-19 12:25:00,53.23,53.31,53.2,53.28,14650.0,51.9903,52.0684,51.961,52.0391,14650.0
2024-12-19 12:30:00,53.27,53.28,53.18,53.26,17842.0,52.0294,52.0391,51.9415,52.0196,17842.0
2024-12-19 12:35:00,53.26,53.32,53.24,53.32,14251.0,52.0196,52.0782,52.0001,52.0782,14251.0
2024-12-19 12:40:00,53.32,53.33,53.28,53.33,23278.0,52.0782,52.088,52.0391,52.088,23278.0
2024-12-19 12:45:00,53.32,53.33,53.27,53.27,8688.0,52.0782,52.088,52.0294,52.0294,8688.0
2024-12-19 12:50:00,53.27,53.32,53.26,53.31,8389.0,52.0294,52.0782,52.0196,52.0684,8389.0
2024-12-19 12:55:00,53.32,53.44,53.32,53.38,22847.0,52.0782,52.1954,52.0782,52.1368,22847.0
2024-12-19 13:00:00,53.37,53.4,53.33,53.4,7646.0,52.127,52.1563,52.088,52.1563,7646.0
2024-12-19 13:05:00,53.4,53.48,53.38,53.47,10009.0,52.1563,52.2345,52.1368,52.2247,10009.0
2024-12-19 13:10:00,53.47,53.49,53.43,53.45,4774.0,52.2247,52.2442,52.1856,52.2052,4774.0
2024-12-19 13:15:00,53.45,53.45,53.4,53.41,7324.0,52.2052,52.2052,52.1563,52.1661,7324.0
2024-12-19 13:20:00,53.41,53.45,53.39,53.45,9246.0,52.1661,52.2052,52.1466,52.2052,9246.0
2024-12-19 13:25:00,53.45,53.52,53.44,53.52,6377.0,52.2052,52.2735,52.1954,52.2735,6377.0
2024-12-19 13:30:00,53.51,53.55,53.46,53.55,32065.0,52.2638,52.3028,52.2149,52.3028,32065.0
2024-12-19 13:35:00,53.54,53.6,53.52,53.55,13556.0,52.2931,52.3517,52.2735,52.3028,13556.0
2024-12-19 13:40:00,53.55,53.57,53.49,53.5,9683.0,52.3028,52.3224,52.2442,52.254,9683.0
2024-12-19 13:45:00,53.49,53.49,53.46,53.47,16037.0,52.2442,52.2442,52.2149,52.2247,16037.0
2024-12-19 13:50:00,53.48,53.51,53.44,53.46,11349.0,52.2345,52.2638,52.1954,52.2149,11349.0
2024-12-19 13:55:00,53.46,53.48,53.44,53.47,12821.0,52.2149,52.2345,52.1954,52.2247,12821.0
2024-12-19 14:00:00,53.48,53.5,53.4,53.44,6668.0,52.2345,52.254,52.1563,52.1954,6668.0
2024-12-19 14:05:00,53.43,53.44,53.35,53.39,13012.0,52.1856,52.1954,52.1075,52.1466,13012.0
2024-12-19 14:10:00,53.39,53.4,53.35,53.37,10235.0,52.1466,52.1563,52.1075,52.127,10235.0
2024-12-19 14:15:00,53.37,53.4,53.37,53.38,9300.0,52.127,52.1563,52.127,52.1368,9300.0
2024-12-19 14:20:00,53.38,53.4,53.35,53.38,8971.0,52.1368,52.1563,52.1075,52.1368,8971.0
2024-12-19 14:25:00,53.38,53.38,53.29,53.32,7692.0,52.1368,52.1368,52.0489,52.0782,7692.0
2024-12-19 14:30:00,53.32,53.33,53.28,53.33,11401.0,52.0782,52.088,52.0391,52.088,11401.0
2024-12-19 14:35:00,53.32,53.34,53.31,53.33,13043.0,52.0782,52.0977,52.0684,52.088,13043.0
2024-12-19 14:40:00,53.33,53.38,53.31,53.34,16341.0,52.088,52.1368,52.0684,52.0977,16341.0
2024-12-19 14:45:00,53.34,53.38,53.33,53.33,6832.0,52.0977,52.1368,52.088,52.088,6832.0
2024-12-19 14:50:00,53.34,53.35,53.24,53.27,28345.0,52.0977,52.1075,52.0001,52.0294,28345.0
2024-12-19 14:55:00,53.26,53.3,53.2,53.2,14229.0,52.0196,52.0587,51.961,51.961,14229.0
2024-12-19 15:00:00,53.21,53.24,53.09,53.23,57127.0,51.9708,52.0001,51.8536,51.9903,57127.0
2024-12-19 15:05:00,53.22,53.26,53.21,53.25,9871.0,51.9805,52.0196,51.9708,52.0098,9871.0
2024-12-19 15:10:00,53.24,53.31,53.23,53.29,15852.0,52.0001,52.0684,51.9903,52.0489,15852.0
2024-12-19 15:15:00,53.29,53.34,53.27,53.3,23117.0,52.0489,52.0977,52.0294,52.0587,23117.0
2024-12-19 15:20:00,53.29,53.3,53.23,53.25,28306.0,52.0489,52.0587,51.9903,52.0098,28306.0
2024-12-19 15:25:00,53.25,53.27,53.2,53.26,35115.0,52.0098,52.0294,51.961,52.0196,35115.0
2024-12-19 15:30:00,53.25,53.27,53.21,53.26,26591.0,52.0098,52.0294,51.9708,52.0196,26591.0
2024-12-19 15:35:00,53.25,53.35,53.21,53.32,28721.0,52.0098,52.1075,51.9708,52.0782,28721.0
2024-12-19 15:40:00,53.32,53.45,53.31,53.4,43603.0,52.0782,52.2052,52.0684,52.1563,43603.0
2024-12-19 15:45:00,53.41,53.41,53.33,53.36,52015.0,52.1661,52.1661,52.088,52.1173,52015.0
2024-12-19 15:50:00,53.35,53.36,53.16,53.19,114953.0,52.1075,52.1173,51.9219,51.9512,114953.0
2024-12-19 15:55:00,53.2,53.2,52.96,52.97,246926.0,51.961,51.961,51.7266,51.7363,246926.0
2024-12-20 09:30:00,53.01,53.26,52.94,53.13,1104123.0,51.7754,52.0196,51.707,51.8926,1104123.0
2024-12-20 09:35:00,53.18,53.38,53.13,53.35,28261.0,51.9415,52.1368,51.8926,52.1075,28261.0
2024-12-20 09:40:00,53.3,53.3,53.11,53.14,44339.0,52.0587,52.0587,51.8731,51.9024,44339.0
2024-12-20 09:45:00,53.15,53.2,53.06,53.16,35798.0,51.9122,51.961,51.8243,51.9219,35798.0
2024-12-20 09:50:00,53.15,53.25,53.08,53.13,32745.0,51.9122,52.0098,51.8438,51.8926,32745.0
2024-12-20 09:55:00,53.11,53.17,53.07,53.09,11841.0,51.8731,51.9317,51.834,51.8536,11841.0
2024-12-20 10:00:00,53.09,53.14,53.01,53.07,36118.0,51.8536,51.9024,51.7754,51.834,36118.0
2024-12-20 10:05:00,53.08,53.12,53.01,53.04,30907.0,51.8438,51.8829,51.7754,51.8047,30907.0
2024-12-20 10:10:00,53.02,53.12,53.0,53.12,34226.0,51.7852,51.8829,51.7656,51.8829,34226.0
2024-12-20 10:15:00,53.12,53.18,53.11,53.14,22422.0,51.8829,51.9415,51.8731,51.9024,22422.0
2024-12-20 10:20:00,53.12,53.16,53.09,53.16,13650.0,51.8829,51.9219,51.8536,51.9219,13650.0
2024-12-20 10:25:00,53.14,53.18,53.11,53.16,22881.0,51.9024,51.9415,51.8731,51.9219,22881.0
2024-12-20 10:30:00,53.15,53.31,53.14,53.22,37255.0,51.9122,52.0684,51.9024,51.9805,37255.0
2024-12-20 10:35:00,53.21,53.21,53.09,53.11,21250.0,51.9708,51.9708,51.8536,51.8731,21250.0
2024-12-20 10:40:00,53.1,53.2,53.1,53.18,58529.0,51.8633,51.961,51.8633,51.9415,58529.0
2024-12-20 10:45:00,53.19,53.28,53.16,53.25,13016.0,51.9512,52.0391,51.9219,52.0098,13016.0
2024-12-20 10:50:00,53.23,53.25,53.17,53.2,8376.0,51.9903,52.0098,51.9317,51.961,8376.0
2024-12-20 10:55:00,53.19,53.24,53.18,53.19,17169.0,51.9512,52.0001,51.9415,51.9512,17169.0
2024-12-20 11:00:00,53.17,53.33,53.15,53.33,42284.0,51.9317,52.088,51.9122,52.088,42284.0
2024-12-20 11:05:00,53.32,53.39,53.31,53.37,25891.0,52.0782,52.1466,52.0684,52.127,25891.0
2024-12-20 11:10:00,53.38,53.41,53.3,53.37,23470.0,52.1368,52.1661,52.0587,52.127,23470.0
2024-12-20 11:15:00,53.37,53.48,53.36,53.46,25505.0,52.127,52.2345,52.1173,52.2149,25505.0
2024-12-20 11:20:00,53.47,53.49,53.39,53.44,25989.0,52.2247,52.2442,52.1466,52.1954,25989.0
2024-12-20 11:25:00,53.44,53.49,53.42,53.46,16555.0,52.1954,52.2442,52.1759,52.2149,16555.0
2024-12-20 11:30:00,53.45,53.51,53.44,53.44,19677.0,52.2052,52.2638,52.1954,52.1954,19677.0
2024-12-20 11:35:00,53.44,53.5,53.4,53.46,19902.0,52.1954,52.254,52.1563,52.2149,19902.0
2024-12-20 11:40:00,53.46,53.49,53.42,53.49,19578.0,52.2149,52.2442,52.1759,52.2442,19578.0
2024-12-20 11:45:00,53.49,53.49,53.43,53.44,35768.0,52.2442,52.2442,52.1856,52.1954,35768.0
2024-12-20 11:50:00,53.45,53.49,53.4,53.48,20148.0,52.2052,52.2442,52.1563,52.2345,20148.0
2024-12-20 11:55:00,53.48,53.53,53.48,53.49,15325.0,52.2345,52.2833,52.2345,52.2442,15325.0
2024-12-20 12:00:00,53.49,53.5,53.42,53.44,17940.0,52.2442,52.254,52.1759,52.1954,17940.0
2024-12-20 12:05:00,53.44,53.47,53.39,53.41,17409.0,52.1954,52.2247,52.1466,52.1661,17409.0
2024-12-20 12:10:00,53.41,53.48,53.37,53.46,16796.0,52.1661,52.2345,52.127,52.2149,16796.0
2024-12-20 12:15:00,53.46,53.46,53.35,53.38,14148.0,52.2149,52.2149,52.1075,52.1368,14148.0
2024-12-20 12:20:00,53.37,53.43,53.36,53.42,6162.0,52.127,52.1856,52.1173,52.1759,6162.0
2024-12-20 12:25:00,53.42,53.49,53.4,53.44,18242.0,52.1759,52.2442,52.1563,52.1954,18242.0
2024-12-20 12:30:00,53.45,53.45,53.39,53.41,16921.0,52.2052,52.2052,52.1466,52.1661,16921.0
2024-12-20 12:35:00,53.41,53.44,53.4,53.42,18064.0,52.1661,52.1954,52.1563,52.1759,18064.0
2024-12-20 12:40:00,53.4,53.45,53.39,53.44,10969.0,52.1563,52.2052,52.1466,52.1954,10969.0
2024-12-20 12:45:00,53.44,53.51,53.4,53.51,11912.0,52.1954,52.2638,52.1563,52.2638,11912.0
2024-12-20 12:50:00,53.5,53.58,53.5,53.54,27690.0,52.254,52.3321,52.254,52.2931,27690.0
2024-12-20 12:55:00,53.53,53.55,53.49,53.49,25786.0,52.2833,52.3028,52.2442,52.2442,25786.0
2024-12-20 13:00:00,53.48,53.49,53.39,53.41,14359.0,52.2345,52.2442,52.1466,52.1661,14359.0
2024-12-20 13:05:00,53.44,53.46,53.39,53.41,15430.0,52.1954,52.2149,52.1466,52.1661,15430.0
2024-12-20 13:10:00,53.41,53.47,53.4,53.47,20804.0,52.1661,52.2247,52.1563,52.2247,20804.0
2024-12-20 13:15:00,53.45,53.45,53.39,53.44,22459.0,52.2052,52.2052,52.1466,52.1954,22459.0
2024-12-20 13:20:00,53.44,53.48,53.42,53.45,21088.0,52.1954,52.2345,52.1759,52.2052,21088.0
2024-12-20 13:25:00,53.42,53.44,53.37,53.39,32959.0,52.1759,52.1954,52.127,52.1466,32959.0
2024-12-20 13:30:00,53.39,53.45,53.38,53.41,11705.0,52.1466,52.2052,52.1368,52.1661,11705.0
2024-12-20 13:35:00,53.41,53.42,53.33,53.34,36224.0,52.1661,52.1759,52.088,52.0977,36224.0
2024-12-20 13:40:00,53.34,53.4,53.33,53.38,28635.0,52.0977,52.1563,52.088,52.1368,28635.0
2024-12-20 13:45:00,53.38,53.41,53.35,53.39,24520.0,52.1368,52.1661,52.1075,52.1466,24520.0
2024-12-20 13:50:00,53.39,53.44,53.37,53.44,24917.0,52.1466,52.1954,52.127,52.1954,24917.0
2024-12-20 13:55:00,53.44,53.46,53.33,53.35,23966.0,52.1954,52.2149,52.088,52.1075,23966.0
2024-12-20 14:00:00,53.35,53.4,53.33,53.39,17937.0,52.1075,52.1563,52.088,52.1466,17937.0
2024-12-20 14:05:00,53.38,53.43,53.37,53.4,18633.0,52.1368,52.1856,52.127,52.1563,18633.0
2024-12-20 14:10:00,53.4,53.43,53.39,53.4,10184.0,52.1563,52.1856,52.1466,52.1563,10184.0
2024-12-20 14:15:00,53.4,53.42,53.38,53.4,18139.0,52.1563,52.1759,52.1368,52.1563,18139.0
2024-12-20 14:20:00,53.4,53.41,53.32,53.4,41098.0,52.1563,52.1661,52.0782,52.1563,41098.0
2024-12-20 14:25:00,53.4,53.44,53.39,53.43,21925.0,52.1563,52.1954,52.1466,52.1856,21925.0
2024-12-20 14:30:00,53.43,53.5,53.42,53.44,35809.0,52.1856,52.254,52.1759,52.1954,35809.0
2024-12-20 14:35:00,53.45,53.46,53.41,53.45,21061.0,52.2052,52.2149,52.1661,52.2052,21061.0
2024-12-20 14:40:00,53.45,53.46,53.38,53.39,34356.0,52.2052,52.2149,52.1368,52.1466,34356.0
2024-12-20 14:45:00,53.39,53.4,53.35,53.38,18732.0,52.1466,52.1563,52.1075,52.1368,18732.0
2024-12-20 14:50:00,53.38,53.42,53.37,53.4,20027.0,52.1368,52.1759,52.127,52.1563,20027.0
2024-12-20 14:55:00,53.4,53.41,53.32,53.37,70401.0,52.1563,52.1661,52.0782,52.127,70401.0
2024-12-20 15:00:00,53.38,53.47,53.35,53.46,20995.0,52.1368,52.2247,52.1075,52.2149,20995.0
2024-12-20 15:05:00,53.46,53.47,53.4,53.42,17872.0,52.2149,52.2247,52.1563,52.1759,17872.0
2024-12-20 15:10:00,53.41,53.58,53.41,53.56,34665.0,52.1661,52.3321,52.1661,52.3126,34665.0
2024-12-20 15:15:00,53.55,53.6,53.52,53.52,39991.0,52.3028,52.3517,52.2735,52.2735,39991.0
2024-12-20 15:20:00,53.53,53.58,53.47,53.55,51269.0,52.2833,52.3321,52.2247,52.3028,51269.0
2024-12-20 15:25:00,53.55,53.64,53.53,53.62,50836.0,52.3028,52.3907,52.2833,52.3712,50836.0
2024-12-20 15:30:00,53.62,53.64,53.51,53.54,82499.0,52.3712,52.3907,52.2638,52.2931,82499.0
2024-12-20 15:35:00,53.54,53.75,53.53,53.71,64669.0,52.2931,52.4982,52.2833,52.4591,64669.0
2024-12-20 15:40:00,53.71,53.8,53.7,53.79,86787.0,52.4591,52.547,52.4493,52.5373,86787.0
2024-12-20 15:45:00,53.79,53.82,53.71,53.72,84385.0,52.5373,52.5666,52.4591,52.4689,84385.0
2024-12-20 15:50:00,53.73,53.82,53.67,53.7,124129.0,52.4786,52.5666,52.42,52.4493,124129.0
2024-12-20 15:55:00,53.7,53.71,53.6,53.65,302557.0,52.4493,52.4591,52.3517,52.4005,302557.0
2024-12-23 09:30:00,53.56,53.66,53.24,53.48,61986.0,52.3126,52.4103,52.0001,52.2345,61986.0
2024-12-23 09:35:00,53.51,53.61,53.33,53.33,82198.0,52.2638,52.3614,52.088,52.088,82198.0
2024-12-23 09:40:00,53.38,53.44,53.34,53.37,9116.0,52.1368,52.1954,52.0977,52.127,9116.0
2024-12-23 09:45:00,53.32,53.35,53.21,53.23,26001.0,52.0782,52.1075,51.9708,51.9903,26001.0
2024-12-23 09:50:00,53.24,53.28,53.19,53.21,13254.0,52.0001,52.0391,51.9512,51.9708,13254.0
2024-12-23 09:55:00,53.2,53.26,53.15,53.18,57764.0,51.961,52.0196,51.9122,51.9415,57764.0
2024-12-23 10:00:00,53.14,53.26,53.05,53.13,43691.0,51.9024,52.0196,51.8145,51.8926,43691.0
2024-12-23 10:05:00,53.13,53.24,53.09,53.16,28598.0,51.8926,52.0001,51.8536,51.9219,28598.0
2024-12-23 10:10:00,53.16,53.24,53.11,53.18,19030.0,51.9219,52.0001,51.8731,51.9415,19030.0
2024-12-23 10:15:00,53.14,53.31,53.12,53.31,42493.0,51.9024,52.0684,51.8829,52.0684,42493.0
2024-12-23 10:20:00,53.3,53.43,53.29,53.35,13799.0,52.0587,52.1856,52.0489,52.1075,13799.0
2024-12-23 10:25:00,53.36,53.42,53.31,53.4,32549.0,52.1173,52.1759,52.0684,52.1563,32549.0
2024-12-23 10:30:00,53.4,53.43,53.32,53.34,36268.0,52.1563,52.1856,52.0782,52.0977,36268.0
2024-12-23 10:35:00,53.34,53.34,53.24,53.28,25900.0,52.0977,52.0977,52.0001,52.0391,25900.0
2024-12-23 10:40:00,53.3,53.3,53.21,53.28,23782.0,52.0587,52.0587,51.9708,52.0391,23782.0
2024-12-23 10:45:00,53.26,53.31,53.24,53.29,10532.0,52.0196,52.0684,52.0001,52.0489,10532.0
2024-12-23 10:50:00,53.29,53.3,53.24,53.29,11049.0,52.0489,52.0587,52.0001,52.0489,11049.0
2024-12-23 10:55:00,53.28,53.31,53.23,53.26,15913.0,52.0391,52.0684,51.9903,52.0196,15913.0
2024-12-23 11:00:00,53.25,53.37,53.21,53.34,15065.0,52.0098,52.127,51.9708,52.0977,15065.0
2024-12-23 11:05:00,53.35,53.38,53.31,53.32,12428.0,52.1075,52.1368,52.0684,52.0782,12428.0
2024-12-23 11:10:00,53.31,53.37,53.28,53.28,15421.0,52.0684,52.127,52.0391,52.0391,15421.0
2024-12-23 11:15:00,53.3,53.42,53.29,53.4,11432.0,52.0587,52.1759,52.0489,52.1563,11432.0
2024-12-23 11:20:00,53.41,53.51,53.41,53.43,37153.0,52.1661,52.2638,52.1661,52.1856,37153.0
2024-12-23 11:25:00,53.44,53.45,53.35,53.35,41105.0,52.1954,52.2052,52.1075,52.1075,41105.0
2024-12-23 11:30:00,53.35,53.39,53.32,53.36,12024.0,52.1075,52.1466,52.0782,52.1173,12024.0
2024-12-23 11:35:00,53.37,53.37,53.31,53.32,16994.0,52.127,52.127,52.0684,52.0782,16994.0
2024-12-23 11:40:00,53.32,53.34,53.28,53.3,19772.0,52.0782,52.0977,52.0391,52.0587,19772.0
2024-12-23 11:45:00,53.3,53.39,53.29,53.38,15559.0,52.0587,52.1466,52.0489,52.1368,15559.0
2024-12-23 11:50:00,53.39,53.39,53.37,53.38,6809.0,52.1466,52.1466,52.127,52.1368,6809.0
2024-12-23 11:55:00,53.38,53.41,53.38,53.4,10006.0,52.1368,52.1661,52.1368,52.1563,10006.0
2024-12-23 12:00:00,53.41,53.43,53.3,53.33,27203.0,52.1661,52.1856,52.0587,52.088,27203.0
2024-12-23 12:05:00,53.33,53.35,53.29,53.32,6446.0,52.088,52.1075,52.0489,52.0782,6446.0
2024-12-23 12:10:00,53.33,53.34,53.3,53.31,7792.0,52.088,52.0977,52.0587,52.0684,7792.0
2024-12-23 12:15:00,53.3,53.31,53.23,53.26,13245.0,52.0587,52.0684,51.9903,52.0196,13245.0
2024-12-23 12:20:00,53.26,53.29,53.23,53.25,4297.0,52.0196,52.0489,51.9903,52.0098,4297.0
2024-12-23 12:25:00,53.23,53.28,53.22,53.28,15631.0,51.9903,52.0391,51.9805,52.0391,15631.0
2024-12-23 12:30:00,53.27,53.28,53.22,53.24,21328.0,52.0294,52.0391,51.9805,52.0001,21328.0
2024-12-23 12:35:00,53.23,53.23,53.17,53.18,27723.0,51.9903,51.9903,51.9317,51.9415,27723.0
2024-12-23 12:40:00,53.18,53.19,53.13,53.19,16200.0,51.9415,51.9512,51.8926,51.9512,16200.0
2024-12-23 12:45:00,53.18,53.21,53.15,53.19,11465.0,51.9415,51.9708,51.9122,51.9512,11465.0
2024-12-23 12:50:00,53.18,53.25,53.18,53.23,7529.0,51.9415,52.0098,51.9415,51.9903,7529.0
2024-12-23 12:55:00,53.22,53.23,53.2,53.22,5587.0,51.9805,51.9903,51.961,51.9805,5587.0
2024-12-23 13:00:00,53.22,53.27,53.2,53.26,9943.0,51.9805,52.0294,51.961,52.0196,9943.0
2024-12-23 13:05:00,53.26,53.26,53.18,53.19,12731.0,52.0196,52.0196,51.9415,51.9512,12731.0
2024-12-23 13:10:00,53.2,53.28,53.17,53.28,12624.0,51.961,52.0391,51.9317,52.0391,12624.0
2024-12-23 13:15:00,53.28,53.31,53.26,53.29,8203.0,52.0391,52.0684,52.0196,52.0489,8203.0
2024-12-23 13:20:00,53.28,53.35,53.27,53.35,13186.0,52.0391,52.1075,52.0294,52.1075,13186.0
2024-12-23 13:25:00,53.35,53.39,53.34,53.38,10482.0,52.1075,52.1466,52.0977,52.1368,10482.0
2024-12-23 13:30:00,53.38,53.4,53.33,53.38,9549.0,52.1368,52.1563,52.088,52.1368,9549.0
2024-12-23 13:35:00,53.39,53.39,53.36,53.37,4488.0,52.1466,52.1466,52.1173,52.127,4488.0
2024-12-23 13:40:00,53.37,53.37,53.3,53.3,8483.0,52.127,52.127,52.0587,52.0587,8483.0
2024-12-23 13:45:00,53.3,53.39,53.29,53.39,13888.0,52.0587,52.1466,52.0489,52.1466,13888.0
2024-12-23 13:50:00,53.4,53.43,53.36,53.41,7332.0,52.1563,52.1856,52.1173,52.1661,7332.0
2024-12-23 13:55:00,53.39,53.41,53.36,53.4,6382.0,52.1466,52.1661,52.1173,52.1563,6382.0
2024-12-23 14:00:00,53.39,53.4,53.32,53.35,15295.0,52.1466,52.1563,52.0782,52.1075,15295.0
2024-12-23 14:05:00,53.37,53.38,53.35,53.36,5530.0,52.127,52.1368,52.1075,52.1173,5530.0
2024-12-23 14:10:00,53.36,53.37,53.33,53.34,11872.0,52.1173,52.127,52.088,52.0977,11872.0
2024-12-23 14:15:00,53.33,53.37,53.32,53.34,15817.0,52.088,52.127,52.0782,52.0977,15817.0
2024-12-23 14:20:00,53.35,53.36,53.31,53.31,18918.0,52.1075,52.1173,52.0684,52.0684,18918.0
2024-12-23 14:25:00,53.33,53.34,53.31,53.33,7364.0,52.088,52.0977,52.0684,52.088,7364.0
2024-12-23 14:30:00,53.33,53.35,53.31,53.31,8687.0,52.088,52.1075,52.0684,52.0684,8687.0
2024-12-23 14:35:00,53.3,53.34,53.28,53.29,17869.0,52.0587,52.0977,52.0391,52.0489,17869.0
2024-12-23 14:40:00,53.28,53.29,53.23,53.25,11446.0,52.0391,52.0489,51.9903,52.0098,11446.0
2024-12-23 14:45:00,53.23,53.26,53.2,53.26,18995.0,51.9903,52.0196,51.961,52.0196,18995.0
2024-12-23 14:50:00,53.27,53.34,53.27,53.31,15574.0,52.0294,52.0977,52.0294,52.0684,15574.0
2024-12-23 14:55:00,53.3,53.35,53.28,53.29,14055.0,52.0587,52.1075,52.0391,52.0489,14055.0
2024-12-23 15:00:00,53.3,53.34,53.28,53.34,20855.0,52.0587,52.0977,52.0391,52.0977,20855.0
2024-12-23 15:05:00,53.33,53.4,53.3,53.31,22486.0,52.088,52.1563,52.0587,52.0684,22486.0
2024-12-23 15:10:00,53.32,53.33,53.27,53.27,28362.0,52.0782,52.088,52.0294,52.0294,28362.0
2024-12-23 15:15:00,53.27,53.31,53.26,53.27,26109.0,52.0294,52.0684,52.0196,52.0294,26109.0
2024-12-23 15:20:00,53.28,53.33,53.26,53.33,15706.0,52.0391,52.088,52.0196,52.088,15706.0
2024-12-23 15:25:00,53.32,53.36,53.31,53.34,23985.0,52.0782,52.1173,52.0684,52.0977,23985.0
2024-12-23 15:30:00,53.34,53.39,53.33,53.38,21344.0,52.0977,52.1466,52.088,52.1368,21344.0
2024-12-23 15:35:00,53.39,53.52,53.38,53.49,25670.0,52.1466,52.2735,52.1368,52.2442,25670.0
2024-12-23 15:40:00,53.5,53.53,53.47,53.51,34170.0,52.254,52.2833,52.2247,52.2638,34170.0
2024-12-23 15:45:00,53.5,53.51,53.47,53.48,48281.0,52.254,52.2638,52.2247,52.2345,48281.0
2024-12-23 15:50:00,53.48,53.58,53.47,53.55,64262.0,52.2345,52.3321,52.2247,52.3028,64262.0
2024-12-23 15:55:00,53.55,53.68,53.55,53.66,290710.0,52.3028,52.4298,52.3028,52.4103,290710.0
2024-12-24 09:30:00,53.32,53.61,53.24,53.61,68248.0,52.0782,52.3614,52.0001,52.3614,68248.0
2024-12-24 09:35:00,53.61,53.7,53.53,53.66,21601.0,52.3614,52.4493,52.2833,52.4103,21601.0
2024-12-24 09:40:00,53.66,53.75,53.57,53.75,20670.0,52.4103,52.4982,52.3224,52.4982,20670.0
2024-12-24 09:45:00,53.75,53.75,53.61,53.69,7881.0,52.4982,52.4982,52.3614,52.4396,7881.0
2024-12-24 09:50:00,53.65,53.73,53.6,53.71,15464.0,52.4005,52.4786,52.3517,52.4591,15464.0
2024-12-24 09:55:00,53.71,53.71,53.62,53.64,12302.0,52.4591,52.4591,52.3712,52.3907,12302.0
2024-12-24 10:00:00,53.65,53.69,53.64,53.66,18381.0,52.4005,52.4396,52.3907,52.4103,18381.0
2024-12-24 10:05:00,53.66,53.68,53.58,53.58,15629.0,52.4103,52.4298,52.3321,52.3321,15629.0
2024-12-24 10:10:00,53.59,53.62,53.58,53.6,9611.0,52.3419,52.3712,52.3321,52.3517,9611.0
2024-12-24 10:15:00,53.6,53.65,53.58,53.64,10110.0,52.3517,52.4005,52.3321,52.3907,10110.0
2024-12-24 10:20:00,53.64,53.65,53.53,53.55,7536.0,52.3907,52.4005,52.2833,52.3028,7536.0
2024-12-24 10:25:00,53.55,53.62,53.55,53.59,13837.0,52.3028,52.3712,52.3028,52.3419,13837.0
2024-12-24 10:30:00,53.59,53.67,53.54,53.67,12583.0,52.3419,52.42,52.2931,52.42,12583.0
2024-12-24 10:35:00,53.67,53.76,53.64,53.75,60904.0,52.42,52.5079,52.3907,52.4982,60904.0
2024-12-24 10:40:00,53.75,53.79,53.73,53.74,24304.0,52.4982,52.5373,52.4786,52.4884,24304.0
2024-12-24 10:45:00,53.75,53.75,53.71,53.72,15656.0,52.4982,52.4982,52.4591,52.4689,15656.0
2024-12-24 10:50:00,53.72,53.72,53.66,53.7,10952.0,52.4689,52.4689,52.4103,52.4493,10952.0
2024-12-24 10:55:00,53.69,53.71,53.65,53.7,16625.0,52.4396,52.4591,52.4005,52.4493,16625.0
2024-12-24 11:00:00,53.71,53.75,53.68,53.75,8927.0,52.4591,52.4982,52.4298,52.4982,8927.0
2024-12-24 11:05:00,53.74,53.74,53.64,53.64,9424.0,52.4884,52.4884,52.3907,52.3907,9424.0
2024-12-24 11:10:00,53.65,53.68,53.64,53.64,9582.0,52.4005,52.4298,52.3907,52.3907,9582.0
2024-12-24 11:15:00,53.64,53.68,53.63,53.65,6140.0,52.3907,52.4298,52.381,52.4005,6140.0
2024-12-24 11:20:00,53.65,53.7,53.65,53.7,7333.0,52.4005,52.4493,52.4005,52.4493,7333.0
2024-12-24 11:25:00,53.7,53.75,53.69,53.74,13918.0,52.4493,52.4982,52.4396,52.4884,13918.0
2024-12-24 11:30:00,53.74,53.78,53.7,53.7,26454.0,52.4884,52.5275,52.4493,52.4493,26454.0
2024-12-24 11:35:00,53.71,53.71,53.68,53.7,6163.0,52.4591,52.4591,52.4298,52.4493,6163.0
2024-12-24 11:40:00,53.7,53.73,53.7,53.72,5600.0,52.4493,52.4786,52.4493,52.4689,5600.0
2024-12-24 11:45:00,53.71,53.72,53.66,53.67,20568.0,52.4591,52.4689,52.4103,52.42,20568.0
2024-12-24 11:50:00,53.69,53.72,53.64,53.67,9813.0,52.4396,52.4689,52.3907,52.42,9813.0
2024-12-24 11:55:00,53.67,53.71,53.59,53.59,18127.0,52.42,52.4591,52.3419,52.3419,18127.0
2024-12-24 12:00:00,53.59,53.65,53.58,53.62,12586.0,52.3419,52.4005,52.3321,52.3712,12586.0
2024-12-24 12:05:00,53.63,53.71,53.62,53.7,13292.0,52.381,52.4591,52.3712,52.4493,13292.0
2024-12-24 12:10:00,53.69,53.7,53.66,53.67,12617.0,52.4396,52.4493,52.4103,52.42,12617.0
2024-12-24 12:15:00,53.68,53.72,53.68,53.69,15646.0,52.4298,52.4689,52.4298,52.4396,15646.0
2024-12-24 12:20:00,53.68,53.71,53.67,53.68,9124.0,52.4298,52.4591,52.42,52.4298,9124.0
2024-12-24 12:25:00,53.68,53.68,53.63,53.66,12139.0,52.4298,52.4298,52.381,52.4103,12139.0
2024-12-24 12:30:00,53.66,53.66,53.58,53.59,13873.0,52.4103,52.4103,52.3321,52.3419,13873.0
2024-12-24 12:35:00,53.59,53.68,53.58,53.67,14436.0,52.3419,52.4298,52.3321,52.42,14436.0
2024-12-24 12:40:00,53.67,53.72,53.67,53.7,11473.0,52.42,52.4689,52.42,52.4493,11473.0
2024-12-24 12:45:00,53.7,53.72,53.68,53.68,18875.0,52.4493,52.4689,52.4298,52.4298,18875.0
2024-12-24 12:50:00,53.7,53.78,53.7,53.73,26275.0,52.4493,52.5275,52.4493,52.4786,26275.0
2024-12-24 12:55:00,53.74,53.82,53.73,53.76,78033.0,52.4884,52.5666,52.4786,52.5079,78033.0
2024-12-26 09:30:00,53.54,53.78,53.49,53.63,31509.0,52.2931,52.5275,52.2442,52.381,31509.0
2024-12-26 09:35:00,53.62,53.72,53.61,53.67,4900.0,52.3712,52.4689,52.3614,52.42,4900.0
2024-12-26 09:40:00,53.69,53.71,53.62,53.64,11766.0,52.4396,52.4591,52.3712,52.3907,11766.0
2024-12-26 09:45:00,53.68,53.83,53.67,53.83,11466.0,52.4298,52.5763,52.42,52.5763,11466.0
2024-12-26 09:50:00,53.81,53.82,53.73,53.74,7943.0,52.5568,52.5666,52.4786,52.4884,7943.0
2024-12-26 09:55:00,53.77,53.83,53.77,53.78,11585.0,52.5177,52.5763,52.5177,52.5275,11585.0
2024-12-26 10:00:00,53.82,53.87,53.75,53.76,16447.0,52.5666,52.6154,52.4982,52.5079,16447.0
2024-12-26 10:05:00,53.77,53.79,53.72,53.79,12544.0,52.5177,52.5373,52.4689,52.5373,12544.0
2024-12-26 10:10:00,53.76,53.81,53.74,53.77,24421.0,52.5079,52.5568,52.4884,52.5177,24421.0
2024-12-26 10:15:00,53.76,53.77,53.66,53.67,12931.0,52.5079,52.5177,52.4103,52.42,12931.0
2024-12-26 10:20:00,53.68,53.71,53.61,53.62,10663.0,52.4298,52.4591,52.3614,52.3712,10663.0
2024-12-26 10:25:00,53.62,53.68,53.62,53.63,11921.0,52.3712,52.4298,52.3712,52.381,11921.0
2024-12-26 10:30:00,53.65,53.67,53.61,53.64,19354.0,52.4005,52.42,52.3614,52.3907,19354.0
2024-12-26 10:35:00,53.63,53.65,53.54,53.56,7525.0,52.381,52.4005,52.2931,52.3126,7525.0
2024-12-26 10:40:00,53.55,53.57,53.52,53.53,16214.0,52.3028,52.3224,52.2735,52.2833,16214.0
2024-12-26 10:45:00,53.53,53.67,53.52,53.67,36039.0,52.2833,52.42,52.2735,52.42,36039.0
2024-12-26 10:50:00,53.67,53.68,53.63,53.67,10694.0,52.42,52.4298,52.381,52.42,10694.0
2024-12-26 10:55:00,53.66,53.68,53.63,53.67,12555.0,52.4103,52.4298,52.381,52.42,12555.0
2024-12-26 11:00:00,53.67,53.71,53.65,53.7,12143.0,52.42,52.4591,52.4005,52.4493,12143.0
2024-12-26 11:05:00,53.71,53.72,53.69,53.7,5537.0,52.4591,52.4689,52.4396,52.4493,5537.0
2024-12-26 11:10:00,53.7,53.71,53.68,53.71,7352.0,52.4493,52.4591,52.4298,52.4591,7352.0
2024-12-26 11:15:00,53.71,53.82,53.71,53.8,25231.0,52.4591,52.5666,52.4591,52.547,25231.0
2024-12-26 11:20:00,53.79,53.79,53.74,53.75,13320.0,52.5373,52.5373,52.4884,52.4982,13320.0
2024-12-26 11:25:00,53.76,53.76,53.74,53.75,4577.0,52.5079,52.5079,52.4884,52.4982,4577.0
2024-12-26 11:30:00,53.76,53.78,53.74,53.76,11019.0,52.5079,52.5275,52.4884,52.5079,11019.0
2024-12-26 11:35:00,53.76,53.79,53.74,53.77,13022.0,52.5079,52.5373,52.4884,52.5177,13022.0
2024-12-26 11:40:00,53.78,53.85,53.77,53.84,6856.0,52.5275,52.5959,52.5177,52.5861,6856.0
2024-12-26 11:45:00,53.83,53.84,53.82,53.84,4657.0,52.5763,52.5861,52.5666,52.5861,4657.0
2024-12-26 11:50:00,53.83,53.83,53.78,53.8,6311.0,52.5763,52.5763,52.5275,52.547,6311.0
2024-12-26 11:55:00,53.81,53.82,53.78,53.78,6845.0,52.5568,52.5666,52.5275,52.5275,6845.0
2024-12-26 12:00:00,53.78,53.81,53.76,53.81,10808.0,52.5275,52.5568,52.5079,52.5568,10808.0
2024-12-26 12:05:00,53.8,53.8,53.77,53.78,4473.0,52.547,52.547,52.5177,52.5275,4473.0
2024-12-26 12:10:00,53.79,53.82,53.76,53.76,3933.0,52.5373,52.5666,52.5079,52.5079,3933.0
2024-12-26 12:15:00,53.76,53.8,53.75,53.8,8494.0,52.5079,52.547,52.4982,52.547,8494.0
2024-12-26 12:20:00,53.8,53.83,53.79,53.81,5365.0,52.547,52.5763,52.5373,52.5568,5365.0
2024-12-26 12:25:00,53.82,53.83,53.79,53.79,3898.0,52.5666,52.5763,52.5373,52.5373,3898.0
2024-12-26 12:30:00,53.79,53.81,53.78,53.81,7834.0,52.5373,52.5568,52.5275,52.5568,7834.0
2024-12-26 12:35:00,53.8,53.82,53.79,53.8,4207.0,52.547,52.5666,52.5373,52.547,4207.0
2024-12-26 12:40:00,53.8,53.8,53.78,53.78,5230.0,52.547,52.547,52.5275,52.5275,5230.0
2024-12-26 12:45:00,53.79,53.79,53.76,53.79,14611.0,52.5373,52.5373,52.5079,52.5373,14611.0
2024-12-26 12:50:00,53.77,53.78,53.75,53.78,20944.0,52.5177,52.5275,52.4982,52.5275,20944.0
2024-12-26 12:55:00,53.78,53.81,53.78,53.79,5986.0,52.5275,52.5568,52.5275,52.5373,5986.0
2024-12-26 13:00:00,53.8,53.83,53.78,53.83,9739.0,52.547,52.5763,52.5275,52.5763,9739.0
2024-12-26 13:05:00,53.82,53.85,53.81,53.81,12838.0,52.5666,52.5959,52.5568,52.5568,12838.0
2024-12-26 13:10:00,53.82,53.82,53.79,53.81,5935.0,52.5666,52.5666,52.5373,52.5568,5935.0
2024-12-26 13:15:00,53.81,53.82,53.79,53.82,3953.0,52.5568,52.5666,52.5373,52.5666,3953.0
2024-12-26 13:20:00,53.8,53.83,53.8,53.82,3406.0,52.547,52.5763,52.547,52.5666,3406.0
2024-12-26 13:25:00,53.82,53.84,53.82,53.83,9322.0,52.5666,52.5861,52.5666,52.5763,9322.0
2024-12-26 13:30:00,53.81,53.81,53.77,53.79,10199.0,52.5568,52.5568,52.5177,52.5373,10199.0
2024-12-26 13:35:00,53.79,53.81,53.76,53.8,9451.0,52.5373,52.5568,52.5079,52.547,9451.0
2024-12-26 13:40:00,53.79,53.8,53.77,53.78,5446.0,52.5373,52.547,52.5177,52.5275,5446.0
2024-12-26 13:45:00,53.79,53.87,53.78,53.86,13898.0,52.5373,52.6154,52.5275,52.6056,13898.0
2024-12-26 13:50:00,53.86,53.87,53.82,53.86,12593.0,52.6056,52.6154,52.5666,52.6056,12593.0
2024-12-26 13:55:00,53.86,53.87,53.85,53.86,6598.0,52.6056,52.6154,52.5959,52.6056,6598.0
2024-12-26 14:00:00,53.86,53.86,53.8,53.81,9115.0,52.6056,52.6056,52.547,52.5568,9115.0
2024-12-26 14:05:00,53.8,53.81,53.75,53.77,7946.0,52.547,52.5568,52.4982,52.5177,7946.0
2024-12-26 14:10:00,53.77,53.78,53.7,53.71,12653.0,52.5177,52.5275,52.4493,52.4591,12653.0
2024-12-26 14:15:00,53.72,53.76,53.71,53.76,6168.0,52.4689,52.5079,52.4591,52.5079,6168.0
2024-12-26 14:20:00,53.74,53.74,53.7,53.74,5376.0,52.4884,52.4884,52.4493,52.4884,5376.0
2024-12-26 14:25:00,53.71,53.73,53.7,53.72,4066.0,52.4591,52.4786,52.4493,52.4689,4066.0
2024-12-26 14:30:00,53.71,53.73,53.71,53.72,11148.0,52.4591,52.4786,52.4591,52.4689,11148.0
2024-12-26 14:35:00,53.73,53.75,53.71,53.72,6352.0,52.4786,52.4982,52.4591,52.4689,6352.0
2024-12-26 14:40:00,53.72,53.73,53.69,53.69,3701.0,52.4689,52.4786,52.4396,52.4396,3701.0
2024-12-26 14:45:00,53.69,53.74,53.69,53.72,17434.0,52.4396,52.4884,52.4396,52.4689,17434.0
2024-12-26 14:50:00,53.71,53.72,53.7,53.72,5924.0,52.4591,52.4689,52.4493,52.4689,5924.0
2024-12-26 14:55:00,53.71,53.71,53.69,53.7,3851.0,52.4591,52.4591,52.4396,52.4493,3851.0
2024-12-26 15:00:00,53.69,53.7,53.67,53.68,8309.0,52.4396,52.4493,52.42,52.4298,8309.0
2024-12-26 15:05:00,53.68,53.71,53.66,53.69,9248.0,52.4298,52.4591,52.4103,52.4396,9248.0
2024-12-26 15:10:00,53.68,53.7,53.66,53.67,6467.0,52.4298,52.4493,52.4103,52.42,6467.0
2024-12-26 15:15:00,53.67,53.68,53.64,53.66,7512.0,52.42,52.4298,52.3907,52.4103,7512.0
2024-12-26 15:20:00,53.66,53.68,53.65,53.65,8217.0,52.4103,52.4298,52.4005,52.4005,8217.0
2024-12-26 15:25:00,53.68,53.7,53.66,53.66,11020.0,52.4298,52.4493,52.4103,52.4103,11020.0
2024-12-26 15:30:00,53.66,53.66,53.6,53.63,11941.0,52.4103,52.4103,52.3517,52.381,11941.0
2024-12-26 15:35:00,53.62,53.66,53.61,53.65,13495.0,52.3712,52.4103,52.3614,52.4005,13495.0
2024-12-26 15:40:00,53.65,53.65,53.57,53.59,14494.0,52.4005,52.4005,52.3224,52.3419,14494.0
2024-12-26 15:45:00,53.58,53.66,53.57,53.65,17140.0,52.3321,52.4103,52.3224,52.4005,17140.0
2024-12-26 15:50:00,53.65,53.77,53.64,53.71,35329.0,52.4005,52.5177,52.3907,52.4591,35329.0
2024-12-26 15:55:00,53.71,53.78,53.7,53.71,106601.0,52.4591,52.5275,52.4493,52.4591,106601.0
2024-12-27 09:30:00,53.36,53.59,53.33,53.57,56013.0,52.1173,52.3419,52.088,52.3224,56013.0
2024-12-27 09:35:00,53.56,53.7,53.51,53.65,18323.0,52.3126,52.4493,52.2638,52.4005,18323.0
2024-12-27 09:40:00,53.65,53.79,53.64,53.74,22636.0,52.4005,52.5373,52.3907,52.4884,22636.0
2024-12-27 09:45:00,53.73,53.76,53.69,53.76,15476.0,52.4786,52.5079,52.4396,52.5079,15476.0
2024-12-27 09:50:00,53.78,53.78,53.72,53.76,12074.0,52.5275,52.5275,52.4689,52.5079,12074.0
2024-12-27 09:55:00,53.75,53.82,53.73,53.82,26954.0,52.4982,52.5666,52.4786,52.5666,26954.0
2024-12-27 10:00:00,53.83,53.88,53.75,53.8,45867.0,52.5763,52.6252,52.4982,52.547,45867.0
2024-12-27 10:05:00,53.76,53.89,53.76,53.87,19497.0,52.5079,52.6349,52.5079,52.6154,19497.0
2024-12-27 10:10:00,53.86,53.9,53.77,53.79,14371.0,52.6056,52.6447,52.5177,52.5373,14371.0
2024-12-27 10:15:00,53.8,53.83,53.76,53.79,12988.0,52.547,52.5763,52.5079,52.5373,12988.0
2024-12-27 10:20:00,53.79,53.82,53.7,53.72,10614.0,52.5373,52.5666,52.4493,52.4689,10614.0
2024-12-27 10:25:00,53.72,53.75,53.67,53.7,55453.0,52.4689,52.4982,52.42,52.4493,55453.0
2024-12-27 10:30:00,53.73,53.84,53.73,53.8,7451.0,52.4786,52.5861,52.4786,52.547,7451.0
2024-12-27 10:35:00,53.8,53.83,53.77,53.78,7629.0,52.547,52.5763,52.5177,52.5275,7629.0
2024-12-27 10:40:00,53.77,53.84,53.75,53.83,10960.0,52.5177,52.5861,52.4982,52.5763,10960.0
2024-12-27 10:45:00,53.84,53.93,53.84,53.92,5618.0,52.5861,52.674,52.5861,52.6642,5618.0
2024-12-27 10:50:00,53.93,53.93,53.9,53.91,13216.0,52.674,52.674,52.6447,52.6545,13216.0
2024-12-27 10:55:00,53.87,53.87,53.78,53.8,11332.0,52.6154,52.6154,52.5275,52.547,11332.0
2024-12-27 11:00:00,53.78,53.79,53.74,53.75,21911.0,52.5275,52.5373,52.4884,52.4982,21911.0
2024-12-27 11:05:00,53.74,53.78,53.74,53.78,17302.0,52.4884,52.5275,52.4884,52.5275,17302.0
2024-12-27 11:10:00,53.79,53.82,53.78,53.79,4302.0,52.5373,52.5666,52.5275,52.5373,4302.0
2024-12-27 11:15:00,53.81,53.81,53.74,53.76,10306.0,52.5568,52.5568,52.4884,52.5079,10306.0
2024-12-27 11:20:00,53.75,53.83,53.74,53.83,7120.0,52.4982,52.5763,52.4884,52.5763,7120.0
2024-12-27 11:25:00,53.83,53.88,53.83,53.85,9734.0,52.5763,52.6252,52.5763,52.5959,9734.0
2024-12-27 11:30:00,53.86,53.9,53.84,53.9,7491.0,52.6056,52.6447,52.5861,52.6447,7491.0
2024-12-27 11:35:00,53.9,53.94,53.89,53.91,8927.0,52.6447,52.6838,52.6349,52.6545,8927.0
2024-12-27 11:40:00,53.91,53.92,53.83,53.87,35033.0,52.6545,52.6642,52.5763,52.6154,35033.0
2024-12-27 11:45:00,53.87,53.88,53.82,53.84,12227.0,52.6154,52.6252,52.5666,52.5861,12227.0
2024-12-27 11:50:00,53.83,53.83,53.76,53.78,16967.0,52.5763,52.5763,52.5079,52.5275,16967.0
2024-12-27 11:55:00,53.78,53.79,53.75,53.77,10698.0,52.5275,52.5373,52.4982,52.5177,10698.0
2024-12-27 12:00:00,53.76,53.78,53.73,53.75,10295.0,52.5079,52.5275,52.4786,52.4982,10295.0
2024-12-27 12:05:00,53.75,53.77,53.71,53.76,31020.0,52.4982,52.5177,52.4591,52.5079,31020.0
2024-12-27 12:10:00,53.76,53.77,53.71,53.76,7735.0,52.5079,52.5177,52.4591,52.5079,7735.0
2024-12-27 12:15:00,53.75,53.8,53.75,53.79,20283.0,52.4982,52.547,52.4982,52.5373,20283.0
2024-12-27 12:20:00,53.78,53.8,53.76,53.78,13217.0,52.5275,52.547,52.5079,52.5275,13217.0
2024-12-27 12:25:00,53.79,53.83,53.78,53.82,18308.0,52.5373,52.5763,52.5275,52.5666,18308.0
2024-12-27 12:30:00,53.81,53.83,53.77,53.79,8200.0,52.5568,52.5763,52.5177,52.5373,8200.0
2024-12-27 12:35:00,53.79,53.79,53.72,53.73,16715.0,52.5373,52.5373,52.4689,52.4786,16715.0
2024-12-27 12:40:00,53.73,53.74,53.71,53.72,23207.0,52.4786,52.4884,52.4591,52.4689,23207.0
2024-12-27 12:45:00,53.73,53.73,53.67,53.69,22540.0,52.4786,52.4786,52.42,52.4396,22540.0
2024-12-27 12:50:00,53.69,53.74,53.66,53.74,22981.0,52.4396,52.4884,52.4103,52.4884,22981.0
2024-12-27 12:55:00,53.74,53.78,53.73,53.77,21350.0,52.4884,52.5275,52.4786,52.5177,21350.0
2024-12-27 13:00:00,53.75,53.81,53.75,53.8,15617.0,52.4982,52.5568,52.4982,52.547,15617.0
2024-12-27 13:05:00,53.8,53.81,53.77,53.78,20226.0,52.547,52.5568,52.5177,52.5275,20226.0
2024-12-27 13:10:00,53.8,53.81,53.77,53.8,13542.0,52.547,52.5568,52.5177,52.547,13542.0
2024-12-27 13:15:00,53.79,53.81,53.74,53.74,10483.0,52.5373,52.5568,52.4884,52.4884,10483.0
2024-12-27 13:20:00,53.76,53.77,53.75,53.77,4948.0,52.5079,52.5177,52.4982,52.5177,4948.0
2024-12-27 13:25:00,53.78,53.82,53.75,53.79,62274.0,52.5275,52.5666,52.4982,52.5373,62274.0
2024-12-27 13:30:00,53.77,53.8,53.75,53.79,55152.0,52.5177,52.547,52.4982,52.5373,55152.0
2024-12-27 13:35:00,53.8,53.85,53.8,53.81,15228.0,52.547,52.5959,52.547,52.5568,15228.0
2024-12-27 13:40:00,53.83,53.84,53.75,53.78,5425.0,52.5763,52.5861,52.4982,52.5275,5425.0
2024-12-27 13:45:00,53.78,53.79,53.76,53.78,8094.0,52.5275,52.5373,52.5079,52.5275,8094.0
2024-12-27 13:50:00,53.77,53.79,53.73,53.75,14229.0,52.5177,52.5373,52.4786,52.4982,14229.0
2024-12-27 13:55:00,53.75,53.8,53.75,53.8,12606.0,52.4982,52.547,52.4982,52.547,12606.0
2024-12-27 14:00:00,53.78,53.82,53.76,53.82,6911.0,52.5275,52.5666,52.5079,52.5666,6911.0
2024-12-27 14:05:00,53.81,53.88,53.8,53.88,4704.0,52.5568,52.6252,52.547,52.6252,4704.0
2024-12-27 14:10:00,53.89,53.94,53.87,53.92,15272.0,52.6349,52.6838,52.6154,52.6642,15272.0
2024-12-27 14:15:00,53.92,53.98,53.92,53.97,6945.0,52.6642,52.7228,52.6642,52.7131,6945.0
2024-12-27 14:20:00,53.96,53.97,53.93,53.95,6197.0,52.7033,52.7131,52.674,52.6935,6197.0
2024-12-27 14:25:00,53.96,53.99,53.95,53.95,13766.0,52.7033,52.7326,52.6935,52.6935,13766.0
2024-12-27 14:30:00,53.95,53.96,53.92,53.94,10527.0,52.6935,52.7033,52.6642,52.6838,10527.0
2024-12-27 14:35:00,53.93,53.98,53.93,53.96,13181.0,52.674,52.7228,52.674,52.7033,13181.0
2024-12-27 14:40:00,53.96,54.02,53.96,54.02,14197.0,52.7033,52.7619,52.7033,52.7619,14197.0
2024-12-27 14:45:00,54.03,54.06,54.02,54.06,7852.0,52.7717,52.801,52.7619,52.801,7852.0
2024-12-27 14:50:00,54.06,54.06,54.0,54.03,6845.0,52.801,52.801,52.7424,52.7717,6845.0
2024-12-27 14:55:00,54.03,54.06,54.01,54.03,8981.0,52.7717,52.801,52.7521,52.7717,8981.0
2024-12-27 15:00:00,54.03,54.04,53.95,53.98,12598.0,52.7717,52.7814,52.6935,52.7228,12598.0
2024-12-27 15:05:00,53.98,54.0,53.93,53.99,48756.0,52.7228,52.7424,52.674,52.7326,48756.0
2024-12-27 15:10:00,53.98,53.99,53.91,53.92,26068.0,52.7228,52.7326,52.6545,52.6642,26068.0
2024-12-27 15:15:00,53.92,53.93,53.84,53.93,20613.0,52.6642,52.674,52.5861,52.674,20613.0
2024-12-27 15:20:00,53.93,53.93,53.87,53.89,12710.0,52.674,52.674,52.6154,52.6349,12710.0
2024-12-27 15:25:00,53.9,53.94,53.89,53.91,22532.0,52.6447,52.6838,52.6349,52.6545,22532.0
2024-12-27 15:30:00,53.91,53.93,53.87,53.9,11555.0,52.6545,52.674,52.6154,52.6447,11555.0
2024-12-27 15:35:00,53.89,53.93,53.86,53.92,38839.0,52.6349,52.674,52.6056,52.6642,38839.0
2024-12-27 15:40:00,53.91,53.91,53.84,53.86,19476.0,52.6545,52.6545,52.5861,52.6056,19476.0
2024-12-27 15:45:00,53.87,54.0,53.86,54.0,31300.0,52.6154,52.7424,52.6056,52.7424,31300.0
2024-12-27 15:50:00,54.01,54.1,53.98,54.06,83190.0,52.7521,52.84,52.7228,52.801,83190.0
2024-12-27 15:55:00,54.07,54.08,53.93,53.95,251356.0,52.8107,52.8205,52.674,52.6935,251356.0
2024-12-30 09:30:00,53.75,53.75,53.35,53.62,64825.0,52.4982,52.4982,52.1075,52.3712,64825.0
2024-12-30 09:35:00,53.61,53.62,53.48,53.51,36894.0,52.3614,52.3712,52.2345,52.2638,36894.0
2024-12-30 09:40:00,53.51,53.62,53.48,53.61,29521.0,52.2638,52.3712,52.2345,52.3614,29521.0
2024-12-30 09:45:00,53.59,53.63,53.48,53.51,40113.0,52.3419,52.381,52.2345,52.2638,40113.0
2024-12-30 09:50:00,53.51,53.63,53.47,53.61,21259.0,52.2638,52.381,52.2247,52.3614,21259.0
2024-12-30 09:55:00,53.62,53.62,53.51,53.58,66259.0,52.3712,52.3712,52.2638,52.3321,66259.0
2024-12-30 10:00:00,53.58,53.63,53.45,53.45,61836.0,52.3321,52.381,52.2052,52.2052,61836.0
2024-12-30 10:05:00,53.46,53.53,53.44,53.5,10916.0,52.2149,52.2833,52.1954,52.254,10916.0
2024-12-30 10:10:00,53.49,53.51,53.38,53.41,17233.0,52.2442,52.2638,52.1368,52.1661,17233.0
2024-12-30 10:15:00,53.42,53.49,53.41,53.48,9193.0,52.1759,52.2442,52.1661,52.2345,9193.0
2024-12-30 10:20:00,53.48,53.52,53.43,53.45,17200.0,52.2345,52.2735,52.1856,52.2052,17200.0
2024-12-30 10:25:00,53.44,53.46,53.41,53.43,34165.0,52.1954,52.2149,52.1661,52.1856,34165.0
2024-12-30 10:30:00,53.43,53.54,53.41,53.47,15917.0,52.1856,52.2931,52.1661,52.2247,15917.0
2024-12-30 10:35:00,53.48,53.48,53.38,53.41,13001.0,52.2345,52.2345,52.1368,52.1661,13001.0
2024-12-30 10:40:00,53.41,53.51,53.41,53.46,49398.0,52.1661,52.2638,52.1661,52.2149,49398.0
2024-12-30 10:45:00,53.45,53.49,53.36,53.37,10466.0,52.2052,52.2442,52.1173,52.127,10466.0
2024-12-30 10:50:00,53.37,53.45,53.37,53.37,12977.0,52.127,52.2052,52.127,52.127,12977.0
2024-12-30 10:55:00,53.37,53.48,53.36,53.44,12294.0,52.127,52.2345,52.1173,52.1954,12294.0
2024-12-30 11:00:00,53.43,53.44,53.38,53.43,9602.0,52.1856,52.1954,52.1368,52.1856,9602.0
2024-12-30 11:05:00,53.44,53.56,53.41,53.56,13502.0,52.1954,52.3126,52.1661,52.3126,13502.0
2024-12-30 11:10:00,53.54,53.57,53.5,53.56,30350.0,52.2931,52.3224,52.254,52.3126,30350.0
2024-12-30 11:15:00,53.56,53.61,53.55,53.57,20751.0,52.3126,52.3614,52.3028,52.3224,20751.0
2024-12-30 11:20:00,53.57,53.57,53.48,53.5,11410.0,52.3224,52.3224,52.2345,52.254,11410.0
2024-12-30 11:25:00,53.5,53.56,53.49,53.53,6751.0,52.254,52.3126,52.2442,52.2833,6751.0
2024-12-30 11:30:00,53.53,53.59,53.53,53.57,5587.0,52.2833,52.3419,52.2833,52.3224,5587.0
2024-12-30 11:35:00,53.59,53.61,53.57,53.59,5188.0,52.3419,52.3614,52.3224,52.3419,5188.0
2024-12-30 11:40:00,53.6,53.7,53.59,53.66,13790.0,52.3517,52.4493,52.3419,52.4103,13790.0
2024-12-30 11:45:00,53.66,53.67,53.57,53.58,10988.0,52.4103,52.42,52.3224,52.3321,10988.0
2024-12-30 11:50:00,53.6,53.65,53.59,53.65,14208.0,52.3517,52.4005,52.3419,52.4005,14208.0
2024-12-30 11:55:00,53.65,53.67,53.63,53.64,18915.0,52.4005,52.42,52.381,52.3907,18915.0
2024-12-30 12:00:00,53.64,53.7,53.62,53.66,14022.0,52.3907,52.4493,52.3712,52.4103,14022.0
2024-12-30 12:05:00,53.68,53.71,53.66,53.67,8643.0,52.4298,52.4591,52.4103,52.42,8643.0
2024-12-30 12:10:00,53.67,53.72,53.66,53.72,7041.0,52.42,52.4689,52.4103,52.4689,7041.0
2024-12-30 12:15:00,53.72,53.74,53.7,53.73,7403.0,52.4689,52.4884,52.4493,52.4786,7403.0
2024-12-30 12:20:00,53.74,53.77,53.72,53.73,18190.0,52.4884,52.5177,52.4689,52.4786,18190.0
2024-12-30 12:25:00,53.74,53.85,53.74,53.82,27374.0,52.4884,52.5959,52.4884,52.5666,27374.0
2024-12-30 12:30:00,53.82,53.83,53.77,53.82,9757.0,52.5666,52.5763,52.5177,52.5666,9757.0
2024-12-30 12:35:00,53.81,53.83,53.79,53.79,5907.0,52.5568,52.5763,52.5373,52.5373,5907.0
2024-12-30 12:40:00,53.8,53.8,53.72,53.75,8721.0,52.547,52.547,52.4689,52.4982,8721.0
2024-12-30 12:45:00,53.75,53.82,53.74,53.82,7953.0,52.4982,52.5666,52.4884,52.5666,7953.0
2024-12-30 12:50:00,53.81,53.82,53.76,53.76,16171.0,52.5568,52.5666,52.5079,52.5079,16171.0
2024-12-30 12:55:00,53.76,53.81,53.73,53.8,18772.0,52.5079,52.5568,52.4786,52.547,18772.0
2024-12-30 13:00:00,53.8,53.81,53.73,53.8,12180.0,52.547,52.5568,52.4786,52.547,12180.0
2024-12-30 13:05:00,53.82,53.86,53.78,53.83,10534.0,52.5666,52.6056,52.5275,52.5763,10534.0
2024-12-30 13:10:00,53.83,53.87,53.82,53.87,13537.0,52.5763,52.6154,52.5666,52.6154,13537.0
2024-12-30 13:15:00,53.86,53.91,53.82,53.82,16357.0,52.6056,52.6545,52.5666,52.5666,16357.0
2024-12-30 13:20:00,53.83,53.86,53.79,53.82,29283.0,52.5763,52.6056,52.5373,52.5666,29283.0
2024-12-30 13:25:00,53.8,53.81,53.74,53.8,40788.0,52.547,52.5568,52.4884,52.547,40788.0
2024-12-30 13:30:00,53.78,53.83,53.78,53.82,16161.0,52.5275,52.5763,52.5275,52.5666,16161.0
2024-12-30 13:35:00,53.82,53.84,53.75,53.76,18136.0,52.5666,52.5861,52.4982,52.5079,18136.0
2024-12-30 13:40:00,53.76,53.79,53.73,53.75,16592.0,52.5079,52.5373,52.4786,52.4982,16592.0
2024-12-30 13:45:00,53.74,53.78,53.73,53.78,11033.0,52.4884,52.5275,52.4786,52.5275,11033.0
2024-12-30 13:50:00,53.78,53.8,53.77,53.8,9403.0,52.5275,52.547,52.5177,52.547,9403.0
2024-12-30 13:55:00,53.8,53.82,53.75,53.78,15022.0,52.547,52.5666,52.4982,52.5275,15022.0
2024-12-30 14:00:00,53.77,53.8,53.75,53.77,15681.0,52.5177,52.547,52.4982,52.5177,15681.0
2024-12-30 14:05:00,53.77,53.78,53.71,53.75,28819.0,52.5177,52.5275,52.4591,52.4982,28819.0
2024-12-30 14:10:00,53.75,53.77,53.74,53.75,18283.0,52.4982,52.5177,52.4884,52.4982,18283.0
2024-12-30 14:15:00,53.74,53.77,53.72,53.73,17209.0,52.4884,52.5177,52.4689,52.4786,17209.0
2024-12-30 14:20:00,53.73,53.77,53.7,53.76,32205.0,52.4786,52.5177,52.4493,52.5079,32205.0
2024-12-30 14:25:00,53.76,53.79,53.75,53.77,19052.0,52.5079,52.5373,52.4982,52.5177,19052.0
2024-12-30 14:30:00,53.77,53.8,53.74,53.76,15366.0,52.5177,52.547,52.4884,52.5079,15366.0
2024-12-30 14:35:00,53.76,53.78,53.74,53.75,15481.0,52.5079,52.5275,52.4884,52.4982,15481.0
2024-12-30 14:40:00,53.76,53.78,53.74,53.76,13717.0,52.5079,52.5275,52.4884,52.5079,13717.0
2024-12-30 14:45:00,53.76,53.81,53.75,53.8,18530.0,52.5079,52.5568,52.4982,52.547,18530.0
2024-12-30 14:50:00,53.8,53.82,53.77,53.8,11502.0,52.547,52.5666,52.5177,52.547,11502.0
2024-12-30 14:55:00,53.8,53.8,53.75,53.76,29514.0,52.547,52.547,52.4982,52.5079,29514.0
2024-12-30 15:00:00,53.75,53.75,53.7,53.72,65501.0,52.4982,52.4982,52.4493,52.4689,65501.0
2024-12-30 15:05:00,53.72,53.76,53.71,53.76,16853.0,52.4689,52.5079,52.4591,52.5079,16853.0
2024-12-30 15:10:00,53.76,53.81,53.74,53.79,16827.0,52.5079,52.5568,52.4884,52.5373,16827.0
2024-12-30 15:15:00,53.79,53.86,53.78,53.85,10727.0,52.5373,52.6056,52.5275,52.5959,10727.0
2024-12-30 15:20:00,53.85,53.94,53.84,53.94,38489.0,52.5959,52.6838,52.5861,52.6838,38489.0
2024-12-30 15:25:00,53.94,53.95,53.83,53.83,38079.0,52.6838,52.6935,52.5763,52.5763,38079.0
2024-12-30 15:30:00,53.84,53.85,53.79,53.8,36366.0,52.5861,52.5959,52.5373,52.547,36366.0
2024-12-30 15:35:00,53.8,53.85,53.78,53.85,24586.0,52.547,52.5959,52.5275,52.5959,24586.0
2024-12-30 15:40:00,53.84,53.88,53.82,53.88,25001.0,52.5861,52.6252,52.5666,52.6252,25001.0
2024-12-30 15:45:00,53.88,54.02,53.87,54.0,41620.0,52.6252,52.7619,52.6154,52.7424,41620.0
2024-12-30 15:50:00,54.02,54.03,53.93,53.94,70853.0,52.7619,52.7717,52.674,52.6838,70853.0
2024-12-30 15:55:00,53.94,54.01,53.86,53.87,314896.0,52.6838,52.7521,52.6056,52.6154,314896.0
2024-12-31 09:30:00,54.01,54.09,53.89,53.89,49923.0,52.7521,52.8303,52.6349,52.6349,49923.0
2024-12-31 09:35:00,53.89,54.26,53.85,54.17,33280.0,52.6349,52.9963,52.5959,52.9084,33280.0
2024-12-31 09:40:00,54.15,54.24,54.11,54.17,7629.0,52.8889,52.9768,52.8498,52.9084,7629.0
2024-12-31 09:45:00,54.17,54.19,54.09,54.11,21408.0,52.9084,52.9279,52.8303,52.8498,21408.0
2024-12-31 09:50:00,54.12,54.14,54.07,54.1,11708.0,52.8596,52.8791,52.8107,52.84,11708.0
2024-12-31 09:55:00,54.1,54.16,54.05,54.13,24035.0,52.84,52.8986,52.7912,52.8693,24035.0
2024-12-31 10:00:00,54.14,54.17,54.07,54.09,43149.0,52.8791,52.9084,52.8107,52.8303,43149.0
2024-12-31 10:05:00,54.08,54.15,53.99,53.99,16391.0,52.8205,52.8889,52.7326,52.7326,16391.0
2024-12-31 10:10:00,54.01,54.08,53.95,54.01,16864.0,52.7521,52.8205,52.6935,52.7521,16864.0
2024-12-31 10:15:00,54.01,54.1,54.01,54.05,10564.0,52.7521,52.84,52.7521,52.7912,10564.0
2024-12-31 10:20:00,54.06,54.06,53.96,53.97,14191.0,52.801,52.801,52.7033,52.7131,14191.0
2024-12-31 10:25:00,53.97,53.98,53.83,53.86,23617.0,52.7131,52.7228,52.5763,52.6056,23617.0
2024-12-31 10:30:00,53.85,53.86,53.77,53.77,11518.0,52.5959,52.6056,52.5177,52.5177,11518.0
2024-12-31 10:35:00,53.78,53.86,53.77,53.86,23905.0,52.5275,52.6056,52.5177,52.6056,23905.0
2024-12-31 10:40:00,53.86,53.87,53.79,53.82,9352.0,52.6056,52.6154,52.5373,52.5666,9352.0
2024-12-31 10:45:00,53.81,53.84,53.77,53.79,21485.0,52.5568,52.5861,52.5177,52.5373,21485.0
2024-12-31 10:50:00,53.79,53.83,53.78,53.82,13013.0,52.5373,52.5763,52.5275,52.5666,13013.0
2024-12-31 10:55:00,53.82,53.82,53.77,53.8,3884.0,52.5666,52.5666,52.5177,52.547,3884.0
2024-12-31 11:00:00,53.81,53.84,53.75,53.79,14307.0,52.5568,52.5861,52.4982,52.5373,14307.0
2024-12-31 11:05:00,53.76,53.77,53.7,53.71,11373.0,52.5079,52.5177,52.4493,52.4591,11373.0
2024-12-31 11:10:00,53.74,53.76,53.67,53.7,15215.0,52.4884,52.5079,52.42,52.4493,15215.0
2024-12-31 11:15:00,53.7,53.7,53.64,53.64,12911.0,52.4493,52.4493,52.3907,52.3907,12911.0
2024-12-31 11:20:00,53.62,53.67,53.6,53.63,6590.0,52.3712,52.42,52.3517,52.381,6590.0
2024-12-31 11:25:00,53.63,53.64,53.58,53.6,11828.0,52.381,52.3907,52.3321,52.3517,11828.0
2024-12-31 11:30:00,53.6,53.6,53.53,53.56,10103.0,52.3517,52.3517,52.2833,52.3126,10103.0
2024-12-31 11:35:00,53.56,53.58,53.52,53.53,9400.0,52.3126,52.3321,52.2735,52.2833,9400.0
2024-12-31 11:40:00,53.54,53.57,53.53,53.55,5636.0,52.2931,52.3224,52.2833,52.3028,5636.0
2024-12-31 11:45:00,53.55,53.57,53.46,53.46,12789.0,52.3028,52.3224,52.2149,52.2149,12789.0
2024-12-31 11:50:00,53.47,53.48,53.4,53.43,12836.0,52.2247,52.2345,52.1563,52.1856,12836.0
2024-12-31 11:55:00,53.42,53.42,53.37,53.38,7832.0,52.1759,52.1759,52.127,52.1368,7832.0
2024-12-31 12:00:00,53.37,53.44,53.34,53.42,18997.0,52.127,52.1954,52.0977,52.1759,18997.0
2024-12-31 12:05:00,53.44,53.48,53.41,53.48,11646.0,52.1954,52.2345,52.1661,52.2345,11646.0
2024-12-31 12:10:00,53.48,53.5,53.45,53.49,6604.0,52.2345,52.254,52.2052,52.2442,6604.0
2024-12-31 12:15:00,53.49,53.5,53.46,53.49,6743.0,52.2442,52.254,52.2149,52.2442,6743.0
2024-12-31 12:20:00,53.47,53.47,53.43,53.46,11032.0,52.2247,52.2247,52.1856,52.2149,11032.0
2024-12-31 12:25:00,53.47,53.51,53.47,53.49,11247.0,52.2247,52.2638,52.2247,52.2442,11247.0
2024-12-31 12:30:00,53.46,53.47,53.41,53.44,10822.0,52.2149,52.2247,52.1661,52.1954,10822.0
2024-12-31 12:35:00,53.43,53.48,53.43,53.48,8592.0,52.1856,52.2345,52.1856,52.2345,8592.0
2024-12-31 12:40:00,53.48,53.53,53.47,53.53,9127.0,52.2345,52.2833,52.2247,52.2833,9127.0
2024-12-31 12:45:00,53.53,53.55,53.5,53.51,7469.0,52.2833,52.3028,52.254,52.2638,7469.0
2024-12-31 12:50:00,53.52,53.58,53.5,53.57,5796.0,52.2735,52.3321,52.254,52.3224,5796.0
2024-12-31 12:55:00,53.56,53.6,53.55,53.59,9561.0,52.3126,52.3517,52.3028,52.3419,9561.0
2024-12-31 13:00:00,53.58,53.62,53.57,53.59,17896.0,52.3321,52.3712,52.3224,52.3419,17896.0
2024-12-31 13:05:00,53.58,53.61,53.55,53.58,7265.0,52.3321,52.3614,52.3028,52.3321,7265.0
2024-12-31 13:10:00,53.57,53.58,53.51,53.53,6371.0,52.3224,52.3321,52.2638,52.2833,6371.0
2024-12-31 13:15:00,53.53,53.54,53.51,53.51,9835.0,52.2833,52.2931,52.2638,52.2638,9835.0
2024-12-31 13:20:00,53.51,53.52,53.46,53.46,10394.0,52.2638,52.2735,52.2149,52.2149,10394.0
2024-12-31 13:25:00,53.46,53.5,53.43,53.49,8789.0,52.2149,52.254,52.1856,52.2442,8789.0
2024-12-31 13:30:00,53.49,53.55,53.48,53.55,8583.0,52.2442,52.3028,52.2345,52.3028,8583.0
2024-12-31 13:35:00,53.55,53.55,53.52,53.55,9999.0,52.3028,52.3028,52.2735,52.3028,9999.0
2024-12-31 13:40:00,53.55,53.6,53.55,53.6,9847.0,52.3028,52.3517,52.3028,52.3517,9847.0
2024-12-31 13:45:00,53.61,53.64,53.59,53.63,11180.0,52.3614,52.3907,52.3419,52.381,11180.0
2024-12-31 13:50:00,53.63,53.65,53.59,53.59,5955.0,52.381,52.4005,52.3419,52.3419,5955.0
2024-12-31 13:55:00,53.59,53.59,53.5,53.5,5673.0,52.3419,52.3419,52.254,52.254,5673.0
2024-12-31 14:00:00,53.51,53.54,53.48,53.51,4824.0,52.2638,52.2931,52.2345,52.2638,4824.0
2024-12-31 14:05:00,53.5,53.53,53.49,53.53,6198.0,52.254,52.2833,52.2442,52.2833,6198.0
2024-12-31 14:10:00,53.53,53.58,53.53,53.58,4266.0,52.2833,52.3321,52.2833,52.3321,4266.0
2024-12-31 14:15:00,53.57,53.57,53.44,53.44,9993.0,52.3224,52.3224,52.1954,52.1954,9993.0
2024-12-31 14:20:00,53.45,53.49,53.43,53.48,8591.0,52.2052,52.2442,52.1856,52.2345,8591.0
2024-12-31 14:25:00,53.5,53.53,53.49,53.5,8281.0,52.254,52.2833,52.2442,52.254,8281.0
2024-12-31 14:30:00,53.49,53.5,53.48,53.5,5459.0,52.2442,52.254,52.2345,52.254,5459.0
2024-12-31 14:35:00,53.51,53.55,53.51,53.55,6548.0,52.2638,52.3028,52.2638,52.3028,6548.0
2024-12-31 14:40:00,53.55,53.55,53.5,53.55,9522.0,52.3028,52.3028,52.254,52.3028,9522.0
2024-12-31 14:45:00,53.55,53.57,53.52,53.53,6957.0,52.3028,52.3224,52.2735,52.2833,6957.0
2024-12-31 14:50:00,53.53,53.59,53.53,53.56,10167.0,52.2833,52.3419,52.2833,52.3126,10167.0
2024-12-31 14:55:00,53.56,53.6,53.56,53.59,8226.0,52.3126,52.3517,52.3126,52.3419,8226.0
2024-12-31 15:00:00,53.6,53.6,53.55,53.55,16049.0,52.3517,52.3517,52.3028,52.3028,16049.0
2024-12-31 15:05:00,53.54,53.62,53.54,53.61,13082.0,52.2931,52.3712,52.2931,52.3614,13082.0
2024-12-31 15:10:00,53.61,53.61,53.51,53.54,16033.0,52.3614,52.3614,52.2638,52.2931,16033.0
2024-12-31 15:15:00,53.54,53.58,53.53,53.58,12662.0,52.2931,52.3321,52.2833,52.3321,12662.0
2024-12-31 15:20:00,53.58,53.61,53.55,53.56,10103.0,52.3321,52.3614,52.3028,52.3126,10103.0
2024-12-31 15:25:00,53.55,53.61,53.53,53.58,34007.0,52.3028,52.3614,52.2833,52.3321,34007.0
2024-12-31 15:30:00,53.59,53.6,53.55,53.55,8503.0,52.3419,52.3517,52.3028,52.3028,8503.0
2024-12-31 15:35:00,53.56,53.64,53.56,53.61,19433.0,52.3126,52.3907,52.3126,52.3614,19433.0
2024-12-31 15:40:00,53.61,53.61,53.57,53.58,19623.0,52.3614,52.3614,52.3224,52.3321,19623.0
2024-12-31 15:45:00,53.59,53.68,53.58,53.68,26513.0,52.3419,52.4298,52.3321,52.4298,26513.0
2024-12-31 15:50:00,53.67,53.75,53.66,53.75,53003.0,52.42,52.4982,52.4103,52.4982,53003.0
2024-12-31 15:55:00,53.74,53.87,53.71,53.87,225725.0,52.4884,52.6154,52.4591,52.6154,225725.0
2025-01-02 09:30:00,54.28,54.41,53.93,54.28,54007.0,53.0158,53.1428,52.674,53.0158,54007.0
2025-01-02 09:35:00,54.24,54.48,54.21,54.38,38034.0,52.9768,53.2112,52.9475,53.1135,38034.0
2025-01-02 09:40:00,54.4,54.41,54.28,54.31,14515.0,53.133,53.1428,53.0158,53.0451,14515.0
2025-01-02 09:45:00,54.32,54.32,54.19,54.2,29081.0,53.0549,53.0549,52.9279,52.9377,29081.0
2025-01-02 09:50:00,54.2,54.25,54.15,54.22,48347.0,52.9377,52.9865,52.8889,52.9572,48347.0
2025-01-02 09:55:00,54.23,54.25,54.2,54.21,17766.0,52.967,52.9865,52.9377,52.9475,17766.0
2025-01-02 10:00:00,54.22,54.3,54.17,54.28,23145.0,52.9572,53.0354,52.9084,53.0158,23145.0
2025-01-02 10:05:00,54.28,54.32,54.22,54.25,11765.0,53.0158,53.0549,52.9572,52.9865,11765.0
2025-01-02 10:10:00,54.27,54.28,54.13,54.18,12366.0,53.0061,53.0158,52.8693,52.9182,12366.0
2025-01-02 10:15:00,54.18,54.22,54.15,54.16,11889.0,52.9182,52.9572,52.8889,52.8986,11889.0
2025-01-02 10:20:00,54.16,54.31,54.12,54.3,16078.0,52.8986,53.0451,52.8596,53.0354,16078.0
2025-01-02 10:25:00,54.31,54.35,54.29,54.33,9951.0,53.0451,53.0842,53.0256,53.0647,9951.0
2025-01-02 10:30:00,54.32,54.4,54.3,54.4,7691.0,53.0549,53.133,53.0354,53.133,7691.0
2025-01-02 10:35:00,54.4,54.42,54.36,54.41,10107.0,53.133,53.1526,53.094,53.1428,10107.0
2025-01-02 10:40:00,54.41,54.6,54.41,54.6,12102.0,53.1428,53.3284,53.1428,53.3284,12102.0
2025-01-02 10:45:00,54.6,54.61,54.52,54.56,9785.0,53.3284,53.3382,53.2502,53.2893,9785.0
2025-01-02 10:50:00,54.56,54.57,54.5,54.56,14635.0,53.2893,53.2991,53.2307,53.2893,14635.0
2025-01-02 10:55:00,54.56,54.56,54.47,54.47,9679.0,53.2893,53.2893,53.2014,53.2014,9679.0
2025-01-02 11:00:00,54.49,54.51,54.31,54.36,21746.0,53.2209,53.2405,53.0451,53.094,21746.0
2025-01-02 11:05:00,54.37,54.38,54.26,54.29,17670.0,53.1037,53.1135,52.9963,53.0256,17670.0
2025-01-02 11:10:00,54.28,54.29,54.25,54.27,24055.0,53.0158,53.0256,52.9865,53.0061,24055.0
2025-01-02 11:15:00,54.27,54.36,54.26,54.36,21066.0,53.0061,53.094,52.9963,53.094,21066.0
2025-01-02 11:20:00,54.36,54.36,54.29,54.33,13571.0,53.094,53.094,53.0256,53.0647,13571.0
2025-01-02 11:25:00,54.33,54.4,54.3,54.39,32696.0,53.0647,53.133,53.0354,53.1233,32696.0
2025-01-02 11:30:00,54.39,54.41,54.35,54.38,27143.0,53.1233,53.1428,53.0842,53.1135,27143.0
2025-01-02 11:35:00,54.39,54.45,54.39,54.43,16021.0,53.1233,53.1819,53.1233,53.1623,16021.0
2025-01-02 11:40:00,54.44,54.47,54.38,54.39,13345.0,53.1721,53.2014,53.1135,53.1233,13345.0
2025-01-02 11:45:00,54.39,54.42,54.37,54.42,7442.0,53.1233,53.1526,53.1037,53.1526,7442.0
2025-01-02 11:50:00,54.41,54.43,54.37,54.4,20199.0,53.1428,53.1623,53.1037,53.133,20199.0
2025-01-02 11:55:00,54.4,54.43,54.37,54.42,34818.0,53.133,53.1623,53.1037,53.1526,34818.0
2025-01-02 12:00:00,54.43,54.46,54.38,54.41,21343.0,53.1623,53.1916,53.1135,53.1428,21343.0
2025-01-02 12:05:00,54.4,54.41,54.38,54.39,18221.0,53.133,53.1428,53.1135,53.1233,18221.0
2025-01-02 12:10:00,54.4,54.44,54.39,54.4,19560.0,53.133,53.1721,53.1233,53.133,19560.0
2025-01-02 12:15:00,54.4,54.43,54.37,54.38,27187.0,53.133,53.1623,53.1037,53.1135,27187.0
2025-01-02 12:20:00,54.38,54.43,54.37,54.38,38526.0,53.1135,53.1623,53.1037,53.1135,38526.0
2025-01-02 12:25:00,54.38,54.41,54.38,54.4,21710.0,53.1135,53.1428,53.1135,53.133,21710.0
2025-01-02 12:30:00,54.39,54.44,54.39,54.43,16300.0,53.1233,53.1721,53.1233,53.1623,16300.0
2025-01-02 12:35:00,54.42,54.42,54.37,54.37,28067.0,53.1526,53.1526,53.1037,53.1037,28067.0
2025-01-02 12:40:00,54.38,54.41,54.33,54.4,52823.0,53.1135,53.1428,53.0647,53.133,52823.0
2025-01-02 12:45:00,54.4,54.43,54.38,54.4,19072.0,53.133,53.1623,53.1135,53.133,19072.0
2025-01-02 12:50:00,54.4,54.41,54.36,54.37,42195.0,53.133,53.1428,53.094,53.1037,42195.0
2025-01-02 12:55:00,54.37,54.43,54.35,54.4,9053.0,53.1037,53.1623,53.0842,53.133,9053.0
2025-01-02 13:00:00,54.4,54.4,54.35,54.37,12877.0,53.133,53.133,53.0842,53.1037,12877.0
2025-01-02 13:05:00,54.38,54.4,54.34,54.35,22209.0,53.1135,53.133,53.0744,53.0842,22209.0
2025-01-02 13:10:00,54.33,54.33,54.28,54.29,9631.0,53.0647,53.0647,53.0158,53.0256,9631.0
2025-01-02 13:15:00,54.29,54.32,54.28,54.31,22206.0,53.0256,53.0549,53.0158,53.0451,22206.0
2025-01-02 13:20:00,54.32,54.34,54.27,54.28,14454.0,53.0549,53.0744,53.0061,53.0158,14454.0
2025-01-02 13:25:00,54.27,54.31,54.24,54.31,85095.0,53.0061,53.0451,52.9768,53.0451,85095.0
2025-01-02 13:30:00,54.31,54.31,54.22,54.23,20517.0,53.0451,53.0451,52.9572,52.967,20517.0
2025-01-02 13:35:00,54.23,54.26,54.21,54.26,12982.0,52.967,52.9963,52.9475,52.9963,12982.0
2025-01-02 13:40:00,54.26,54.31,54.22,54.31,20392.0,52.9963,53.0451,52.9572,53.0451,20392.0
2025-01-02 13:45:00,54.3,54.3,54.22,54.24,27748.0,53.0354,53.0354,52.9572,52.9768,27748.0
2025-01-02 13:50:00,54.23,54.27,54.15,54.16,24982.0,52.967,53.0061,52.8889,52.8986,24982.0
2025-01-02 13:55:00,54.17,54.22,54.16,54.2,11390.0,52.9084,52.9572,52.8986,52.9377,11390.0
2025-01-02 14:00:00,54.22,54.23,54.15,54.23,22281.0,52.9572,52.967,52.8889,52.967,22281.0
2025-01-02 14:05:00,54.24,54.29,54.19,54.22,22435.0,52.9768,53.0256,52.9279,52.9572,22435.0
2025-01-02 14:10:00,54.23,54.24,54.15,54.16,20807.0,52.967,52.9768,52.8889,52.8986,20807.0
2025-01-02 14:15:00,54.18,54.22,54.13,54.18,19848.0,52.9182,52.9572,52.8693,52.9182,19848.0
2025-01-02 14:20:00,54.19,54.23,54.19,54.23,13096.0,52.9279,52.967,52.9279,52.967,13096.0
2025-01-02 14:25:00,54.22,54.3,54.22,54.3,12738.0,52.9572,53.0354,52.9572,53.0354,12738.0
2025-01-02 14:30:00,54.3,54.3,54.24,54.25,27884.0,53.0354,53.0354,52.9768,52.9865,27884.0
2025-01-02 14:35:00,54.25,54.27,54.2,54.26,27153.0,52.9865,53.0061,52.9377,52.9963,27153.0
2025-01-02 14:40:00,54.26,54.31,54.24,54.3,13782.0,52.9963,53.0451,52.9768,53.0354,13782.0
2025-01-02 14:45:00,54.3,54.34,54.27,54.32,21011.0,53.0354,53.0744,53.0061,53.0549,21011.0
2025-01-02 14:50:00,54.32,54.37,54.32,54.35,13438.0,53.0549,53.1037,53.0549,53.0842,13438.0
2025-01-02 14:55:00,54.34,54.35,54.29,54.31,17830.0,53.0744,53.0842,53.0256,53.0451,17830.0
2025-01-02 15:00:00,54.31,54.36,54.3,54.36,12858.0,53.0451,53.094,53.0354,53.094,12858.0
2025-01-02 15:05:00,54.36,54.37,54.3,54.37,24162.0,53.094,53.1037,53.0354,53.1037,24162.0
2025-01-02 15:10:00,54.37,54.37,54.32,54.34,45009.0,53.1037,53.1037,53.0549,53.0744,45009.0
2025-01-02 15:15:00,54.34,54.38,54.33,54.35,23584.0,53.0744,53.1135,53.0647,53.0842,23584.0
2025-01-02 15:20:00,54.35,54.4,54.35,54.39,27530.0,53.0842,53.133,53.0842,53.1233,27530.0
2025-01-02 15:25:00,54.39,54.42,54.35,54.35,23910.0,53.1233,53.1526,53.0842,53.0842,23910.0
2025-01-02 15:30:00,54.35,54.4,54.33,54.35,29270.0,53.0842,53.133,53.0647,53.0842,29270.0
2025-01-02 15:35:00,54.35,54.35,54.21,54.23,61088.0,53.0842,53.0842,52.9475,52.967,61088.0
2025-01-02 15:40:00,54.22,54.28,54.17,54.23,68533.0,52.9572,53.0158,52.9084,52.967,68533.0
2025-01-02 15:45:00,54.23,54.35,54.23,54.35,57682.0,52.967,53.0842,52.967,53.0842,57682.0
2025-01-02 15:50:00,54.36,54.41,54.32,54.32,73270.0,53.094,53.1428,53.0549,53.0549,73270.0
2025-01-02 15:55:00,54.33,54.44,54.33,54.43,182311.0,53.0647,53.1721,53.0647,53.1623,182311.0
2025-01-03 09:30:00,54.77,54.8,54.5,54.79,64768.0,53.4944,53.5237,53.2307,53.514,64768.0
2025-01-03 09:35:00,54.77,54.89,54.7,54.84,26815.0,53.4944,53.6116,53.4261,53.5628,26815.0
2025-01-03 09:40:00,54.82,54.91,54.76,54.8,12925.0,53.5433,53.6312,53.4847,53.5237,12925.0
2025-01-03 09:45:00,54.79,54.82,54.69,54.78,11675.0,53.514,53.5433,53.4163,53.5042,11675.0
2025-01-03 09:50:00,54.76,54.8,54.71,54.76,62192.0,53.4847,53.5237,53.4358,53.4847,62192.0
2025-01-03 09:55:00,54.77,54.81,54.72,54.76,13214.0,53.4944,53.5335,53.4456,53.4847,13214.0
2025-01-03 10:00:00,54.8,54.87,54.76,54.79,21511.0,53.5237,53.5921,53.4847,53.514,21511.0
2025-01-03 10:05:00,54.8,54.82,54.78,54.79,9457.0,53.5237,53.5433,53.5042,53.514,9457.0
2025-01-03 10:10:00,54.78,54.86,54.78,54.83,16984.0,53.5042,53.5823,53.5042,53.553,16984.0
2025-01-03 10:15:00,54.82,54.88,54.79,54.87,57805.0,53.5433,53.6019,53.514,53.5921,57805.0
2025-01-03 10:20:00,54.88,54.9,54.82,54.89,11250.0,53.6019,53.6214,53.5433,53.6116,11250.0
2025-01-03 10:25:00,54.88,54.91,54.83,54.9,14857.0,53.6019,53.6312,53.553,53.6214,14857.0
2025-01-03 10:30:00,54.9,54.93,54.87,54.89,14792.0,53.6214,53.6507,53.5921,53.6116,14792.0
2025-01-03 10:35:00,54.87,54.87,54.79,54.83,12835.0,53.5921,53.5921,53.514,53.553,12835.0
2025-01-03 10:40:00,54.84,54.93,54.84,54.85,18396.0,53.5628,53.6507,53.5628,53.5726,18396.0
2025-01-03 10:45:00,54.84,54.9,54.82,54.88,11089.0,53.5628,53.6214,53.5433,53.6019,11089.0
2025-01-03 10:50:00,54.88,54.92,54.84,54.9,7820.0,53.6019,53.6409,53.5628,53.6214,7820.0
2025-01-03 10:55:00,54.91,54.95,54.9,54.93,10579.0,53.6312,53.6702,53.6214,53.6507,10579.0
2025-01-03 11:00:00,54.94,54.94,54.88,54.89,13544.0,53.6605,53.6605,53.6019,53.6116,13544.0
2025-01-03 11:05:00,54.89,54.92,54.85,54.92,27301.0,53.6116,53.6409,53.5726,53.6409,27301.0
2025-01-03 11:10:00,54.92,54.93,54.84,54.85,12202.0,53.6409,53.6507,53.5628,53.5726,12202.0
2025-01-03 11:15:00,54.85,54.86,54.81,54.83,8144.0,53.5726,53.5823,53.5335,53.553,8144.0
2025-01-03 11:20:00,54.83,54.86,54.81,54.82,12798.0,53.553,53.5823,53.5335,53.5433,12798.0
2025-01-03 11:25:00,54.82,54.87,54.81,54.85,13917.0,53.5433,53.5921,53.5335,53.5726,13917.0
2025-01-03 11:30:00,54.84,54.88,54.83,54.88,11899.0,53.5628,53.6019,53.553,53.6019,11899.0
2025-01-03 11:35:00,54.87,54.9,54.84,54.88,17987.0,53.5921,53.6214,53.5628,53.6019,17987.0
2025-01-03 11:40:00,54.87,54.9,54.86,54.9,11446.0,53.5921,53.6214,53.5823,53.6214,11446.0
2025-01-03 11:45:00,54.91,54.92,54.89,54.9,7334.0,53.6312,53.6409,53.6116,53.6214,7334.0
2025-01-03 11:50:00,54.9,54.93,54.85,54.88,19915.0,53.6214,53.6507,53.5726,53.6019,19915.0
2025-01-03 11:55:00,54.87,54.88,54.82,54.83,19029.0,53.5921,53.6019,53.5433,53.553,19029.0
2025-01-03 12:00:00,54.83,54.91,54.83,54.91,10932.0,53.553,53.6312,53.553,53.6312,10932.0
2025-01-03 12:05:00,54.92,54.94,54.91,54.91,7920.0,53.6409,53.6605,53.6312,53.6312,7920.0
2025-01-03 12:10:00,54.9,54.92,54.88,54.9,11029.0,53.6214,53.6409,53.6019,53.6214,11029.0
2025-01-03 12:15:00,54.9,54.92,54.88,54.9,7802.0,53.6214,53.6409,53.6019,53.6214,7802.0
2025-01-03 12:20:00,54.88,54.89,54.86,54.87,6606.0,53.6019,53.6116,53.5823,53.5921,6606.0
2025-01-03 12:25:00,54.88,54.9,54.83,54.85,13397.0,53.6019,53.6214,53.553,53.5726,13397.0
2025-01-03 12:30:00,54.84,54.87,54.83,54.87,17833.0,53.5628,53.5921,53.553,53.5921,17833.0
2025-01-03 12:35:00,54.87,54.91,54.86,54.89,12112.0,53.5921,53.6312,53.5823,53.6116,12112.0
2025-01-03 12:40:00,54.87,54.89,54.86,54.87,11986.0,53.5921,53.6116,53.5823,53.5921,11986.0
2025-01-03 12:45:00,54.87,54.88,54.82,54.87,23451.0,53.5921,53.6019,53.5433,53.5921,23451.0
2025-01-03 12:50:00,54.86,54.87,54.81,54.82,14571.0,53.5823,53.5921,53.5335,53.5433,14571.0
2025-01-03 12:55:00,54.83,54.83,54.8,54.81,7125.0,53.553,53.553,53.5237,53.5335,7125.0
2025-01-03 13:00:00,54.82,54.82,54.75,54.79,101079.0,53.5433,53.5433,53.4749,53.514,101079.0
2025-01-03 13:05:00,54.8,54.83,54.77,54.78,9250.0,53.5237,53.553,53.4944,53.5042,9250.0
2025-01-03 13:10:00,54.78,54.78,54.72,54.77,16407.0,53.5042,53.5042,53.4456,53.4944,16407.0
2025-01-03 13:15:00,54.76,54.78,54.74,54.77,7600.0,53.4847,53.5042,53.4651,53.4944,7600.0
2025-01-03 13:20:00,54.78,54.78,54.72,54.73,10809.0,53.5042,53.5042,53.4456,53.4554,10809.0
2025-01-03 13:25:00,54.73,54.74,54.71,54.74,11327.0,53.4554,53.4651,53.4358,53.4651,11327.0
2025-01-03 13:30:00,54.75,54.76,54.67,54.67,18626.0,53.4749,53.4847,53.3968,53.3968,18626.0
2025-01-03 13:35:00,54.68,54.69,54.66,54.68,14215.0,53.4065,53.4163,53.387,53.4065,14215.0
2025-01-03 13:40:00,54.68,54.68,54.61,54.63,11115.0,53.4065,53.4065,53.3382,53.3577,11115.0
2025-01-03 13:45:00,54.61,54.66,54.61,54.66,11875.0,53.3382,53.387,53.3382,53.387,11875.0
2025-01-03 13:50:00,54.66,54.66,54.56,54.57,16238.0,53.387,53.387,53.2893,53.2991,16238.0
2025-01-03 13:55:00,54.58,54.65,54.58,54.63,15077.0,53.3089,53.3772,53.3089,53.3577,15077.0
2025-01-03 14:00:00,54.63,54.63,54.58,54.59,7113.0,53.3577,53.3577,53.3089,53.3186,7113.0
2025-01-03 14:05:00,54.59,54.63,54.57,54.63,6562.0,53.3186,53.3577,53.2991,53.3577,6562.0
2025-01-03 14:10:00,54.64,54.71,54.63,54.66,22682.0,53.3675,53.4358,53.3577,53.387,22682.0
2025-01-03 14:15:00,54.67,54.73,54.66,54.73,9025.0,53.3968,53.4554,53.387,53.4554,9025.0
2025-01-03 14:20:00,54.73,54.74,54.71,54.74,11394.0,53.4554,53.4651,53.4358,53.4651,11394.0
2025-01-03 14:25:00,54.73,54.82,54.73,54.81,23541.0,53.4554,53.5433,53.4554,53.5335,23541.0
2025-01-03 14:30:00,54.82,54.86,54.8,54.83,20883.0,53.5433,53.5823,53.5237,53.553,20883.0
2025-01-03 14:35:00,54.82,54.84,54.8,54.8,12368.0,53.5433,53.5628,53.5237,53.5237,12368.0
2025-01-03 14:40:00,54.8,54.84,54.79,54.8,17067.0,53.5237,53.5628,53.514,53.5237,17067.0
2025-01-03 14:45:00,54.81,54.9,54.81,54.84,12182.0,53.5335,53.6214,53.5335,53.5628,12182.0
2025-01-03 14:50:00,54.84,54.87,54.82,54.85,12235.0,53.5628,53.5921,53.5433,53.5726,12235.0
2025-01-03 14:55:00,54.86,54.88,54.84,54.85,14541.0,53.5823,53.6019,53.5628,53.5726,14541.0
2025-01-03 15:00:00,54.84,54.84,54.77,54.77,7362.0,53.5628,53.5628,53.4944,53.4944,7362.0
2025-01-03 15:05:00,54.75,54.81,54.75,54.8,12770.0,53.4749,53.5335,53.4749,53.5237,12770.0
2025-01-03 15:10:00,54.8,54.82,54.79,54.82,9143.0,53.5237,53.5433,53.514,53.5433,9143.0
2025-01-03 15:15:00,54.81,54.83,54.8,54.83,6546.0,53.5335,53.553,53.5237,53.553,6546.0
2025-01-03 15:20:00,54.82,54.86,54.78,54.85,16097.0,53.5433,53.5823,53.5042,53.5726,16097.0
2025-01-03 15:25:00,54.84,54.86,54.82,54.85,14674.0,53.5628,53.5823,53.5433,53.5726,14674.0
2025-01-03 15:30:00,54.84,54.86,54.8,54.8,22491.0,53.5628,53.5823,53.5237,53.5237,22491.0
2025-01-03 15:35:00,54.8,54.81,54.73,54.73,19696.0,53.5237,53.5335,53.4554,53.4554,19696.0
2025-01-03 15:40:00,54.72,54.78,54.72,54.73,48486.0,53.4456,53.5042,53.4456,53.4554,48486.0
2025-01-03 15:45:00,54.73,54.76,54.72,54.76,40982.0,53.4554,53.4847,53.4456,53.4847,40982.0
2025-01-03 15:50:00,54.75,54.82,54.72,54.74,80628.0,53.4749,53.5433,53.4456,53.4651,80628.0
2025-01-03 15:55:00,54.74,54.85,54.7,54.73,344855.0,53.4651,53.5726,53.4261,53.4554,344855.0
2025-01-06 09:30:00,55.12,55.12,54.25,54.25,145013.0,53.8363,53.8363,52.9865,52.9865,145013.0
2025-01-06 09:35:00,54.21,54.21,53.76,53.82,44346.0,52.9475,52.9475,52.5079,52.5666,44346.0
2025-01-06 09:40:00,53.84,53.88,53.71,53.8,26570.0,52.5861,52.6252,52.4591,52.547,26570.0
2025-01-06 09:45:00,53.79,53.87,53.43,53.53,74036.0,52.5373,52.6154,52.1856,52.2833,74036.0
2025-01-06 09:50:00,53.55,53.65,53.48,53.64,14409.0,52.3028,52.4005,52.2345,52.3907,14409.0
2025-01-06 09:55:00,53.6,53.73,53.6,53.65,24765.0,52.3517,52.4786,52.3517,52.4005,24765.0
2025-01-06 10:00:00,53.67,53.76,53.64,53.76,23323.0,52.42,52.5079,52.3907,52.5079,23323.0
2025-01-06 10:05:00,53.73,53.8,53.65,53.65,33340.0,52.4786,52.547,52.4005,52.4005,33340.0
2025-01-06 10:10:00,53.65,53.7,53.62,53.62,38869.0,52.4005,52.4493,52.3712,52.3712,38869.0
2025-01-06 10:15:00,53.63,53.64,53.48,53.48,35448.0,52.381,52.3907,52.2345,52.2345,35448.0
2025-01-06 10:20:00,53.47,53.53,53.46,53.5,23197.0,52.2247,52.2833,52.2149,52.254,23197.0
2025-01-06 10:25:00,53.49,53.49,53.3,53.34,35848.0,52.2442,52.2442,52.0587,52.0977,35848.0
2025-01-06 10:30:00,53.34,53.41,53.26,53.28,31116.0,52.0977,52.1661,52.0196,52.0391,31116.0
2025-01-06 10:35:00,53.29,53.39,53.26,53.39,57401.0,52.0489,52.1466,52.0196,52.1466,57401.0
2025-01-06 10:40:00,53.38,53.52,53.38,53.46,46212.0,52.1368,52.2735,52.1368,52.2149,46212.0
2025-01-06 10:45:00,53.43,53.53,53.4,53.53,14682.0,52.1856,52.2833,52.1563,52.2833,14682.0
2025-01-06 10:50:00,53.53,53.69,53.52,53.69,11872.0,52.2833,52.4396,52.2735,52.4396,11872.0
2025-01-06 10:55:00,53.69,53.75,53.62,53.63,27010.0,52.4396,52.4982,52.3712,52.381,27010.0
2025-01-06 11:00:00,53.64,53.71,53.59,53.64,95334.0,52.3907,52.4591,52.3419,52.3907,95334.0
2025-01-06 11:05:00,53.62,53.63,53.55,53.6,16788.0,52.3712,52.381,52.3028,52.3517,16788.0
2025-01-06 11:10:00,53.62,53.62,53.51,53.55,15169.0,52.3712,52.3712,52.2638,52.3028,15169.0
2025-01-06 11:15:00,53.54,53.81,53.53,53.81,17691.0,52.2931,52.5568,52.2833,52.5568,17691.0
2025-01-06 11:20:00,53.79,53.88,53.77,53.87,27563.0,52.5373,52.6252,52.5177,52.6154,27563.0
2025-01-06 11:25:00,53.88,53.96,53.85,53.88,37310.0,52.6252,52.7033,52.5959,52.6252,37310.0
2025-01-06 11:30:00,53.87,53.96,53.86,53.87,14184.0,52.6154,52.7033,52.6056,52.6154,14184.0
2025-01-06 11:35:00,53.88,53.96,53.84,53.94,12350.0,52.6252,52.7033,52.5861,52.6838,12350.0
2025-01-06 11:40:00,53.96,53.99,53.93,53.95,14020.0,52.7033,52.7326,52.674,52.6935,14020.0
2025-01-06 11:45:00,53.95,54.1,53.91,54.1,37403.0,52.6935,52.84,52.6545,52.84,37403.0
2025-01-06 11:50:00,54.1,54.14,54.06,54.07,44762.0,52.84,52.8791,52.801,52.8107,44762.0
2025-01-06 11:55:00,54.09,54.14,54.07,54.11,18165.0,52.8303,52.8791,52.8107,52.8498,18165.0
2025-01-06 12:00:00,54.09,54.13,54.06,54.1,14171.0,52.8303,52.8693,52.801,52.84,14171.0
2025-01-06 12:05:00,54.08,54.12,54.03,54.05,10934.0,52.8205,52.8596,52.7717,52.7912,10934.0
2025-01-06 12:10:00,54.03,54.06,54.01,54.05,17660.0,52.7717,52.801,52.7521,52.7912,17660.0
2025-01-06 12:15:00,54.05,54.05,54.0,54.03,16338.0,52.7912,52.7912,52.7424,52.7717,16338.0
2025-01-06 12:20:00,54.04,54.09,54.01,54.08,16446.0,52.7814,52.8303,52.7521,52.8205,16446.0
2025-01-06 12:25:00,54.08,54.11,54.04,54.05,30308.0,52.8205,52.8498,52.7814,52.7912,30308.0
2025-01-06 12:30:00,54.02,54.03,53.93,53.94,13428.0,52.7619,52.7717,52.674,52.6838,13428.0
2025-01-06 12:35:00,53.94,54.03,53.94,53.99,14067.0,52.6838,52.7717,52.6838,52.7326,14067.0
2025-01-06 12:40:00,53.97,53.99,53.95,53.99,12458.0,52.7131,52.7326,52.6935,52.7326,12458.0
2025-01-06 12:45:00,53.99,53.99,53.91,53.95,10146.0,52.7326,52.7326,52.6545,52.6935,10146.0
2025-01-06 12:50:00,53.94,54.04,53.94,54.03,13983.0,52.6838,52.7814,52.6838,52.7717,13983.0
2025-01-06 12:55:00,54.03,54.05,54.01,54.02,14682.0,52.7717,52.7912,52.7521,52.7619,14682.0
2025-01-06 13:00:00,54.03,54.03,53.93,53.94,16177.0,52.7717,52.7717,52.674,52.6838,16177.0
2025-01-06 13:05:00,53.94,53.95,53.85,53.88,27193.0,52.6838,52.6935,52.5959,52.6252,27193.0
2025-01-06 13:10:00,53.88,53.94,53.87,53.91,11142.0,52.6252,52.6838,52.6154,52.6545,11142.0
2025-01-06 13:15:00,53.93,53.96,53.88,53.88,13950.0,52.674,52.7033,52.6252,52.6252,13950.0
2025-01-06 13:20:00,53.89,53.91,53.85,53.87,13212.0,52.6349,52.6545,52.5959,52.6154,13212.0
2025-01-06 13:25:00,53.88,53.91,53.87,53.89,6053.0,52.6252,52.6545,52.6154,52.6349,6053.0
2025-01-06 13:30:00,53.88,53.89,53.83,53.87,9017.0,52.6252,52.6349,52.5763,52.6154,9017.0
2025-01-06 13:35:00,53.86,53.91,53.86,53.9,14024.0,52.6056,52.6545,52.6056,52.6447,14024.0
2025-01-06 13:40:00,53.91,53.95,53.84,53.85,11773.0,52.6545,52.6935,52.5861,52.5959,11773.0
2025-01-06 13:45:00,53.85,53.86,53.81,53.81,13689.0,52.5959,52.6056,52.5568,52.5568,13689.0
2025-01-06 13:50:00,53.83,53.86,53.8,53.86,10463.0,52.5763,52.6056,52.547,52.6056,10463.0
2025-01-06 13:55:00,53.86,53.9,53.84,53.87,16654.0,52.6056,52.6447,52.5861,52.6154,16654.0
2025-01-06 14:00:00,53.87,53.87,53.76,53.77,21544.0,52.6154,52.6154,52.5079,52.5177,21544.0
2025-01-06 14:05:00,53.77,53.8,53.76,53.8,8104.0,52.5177,52.547,52.5079,52.547,8104.0
2025-01-06 14:10:00,53.79,53.86,53.76,53.8,36352.0,52.5373,52.6056,52.5079,52.547,36352.0
2025-01-06 14:15:00,53.8,53.9,53.79,53.88,9319.0,52.547,52.6447,52.5373,52.6252,9319.0
2025-01-06 14:20:00,53.88,53.89,53.83,53.87,11976.0,52.6252,52.6349,52.5763,52.6154,11976.0
2025-01-06 14:25:00,53.86,53.89,53.82,53.83,10440.0,52.6056,52.6349,52.5666,52.5763,10440.0
2025-01-06 14:30:00,53.82,53.87,53.82,53.83,8743.0,52.5666,52.6154,52.5666,52.5763,8743.0
2025-01-06 14:35:00,53.82,53.84,53.81,53.81,10234.0,52.5666,52.5861,52.5568,52.5568,10234.0
2025-01-06 14:40:00,53.81,53.82,53.75,53.77,12706.0,52.5568,52.5666,52.4982,52.5177,12706.0
2025-01-06 14:45:00,53.77,53.8,53.76,53.79,9517.0,52.5177,52.547,52.5079,52.5373,9517.0
2025-01-06 14:50:00,53.79,53.8,53.71,53.76,18068.0,52.5373,52.547,52.4591,52.5079,18068.0
2025-01-06 14:55:00,53.77,53.82,53.7,53.82,16023.0,52.5177,52.5666,52.4493,52.5666,16023.0
2025-01-06 15:00:00,53.82,53.87,53.8,53.87,17855.0,52.5666,52.6154,52.547,52.6154,17855.0
2025-01-06 15:05:00,53.87,53.88,53.81,53.83,15188.0,52.6154,52.6252,52.5568,52.5763,15188.0
2025-01-06 15:10:00,53.84,53.86,53.79,53.79,19474.0,52.5861,52.6056,52.5373,52.5373,19474.0
2025-01-06 15:15:00,53.77,53.8,53.75,53.77,23602.0,52.5177,52.547,52.4982,52.5177,23602.0
2025-01-06 15:20:00,53.77,53.82,53.75,53.82,31195.0,52.5177,52.5666,52.4982,52.5666,31195.0
2025-01-06 15:25:00,53.81,53.82,53.76,53.79,65551.0,52.5568,52.5666,52.5079,52.5373,65551.0
2025-01-06 15:30:00,53.8,53.82,53.69,53.7,27773.0,52.547,52.5666,52.4396,52.4493,27773.0
2025-01-06 15:35:00,53.7,53.83,53.7,53.77,34888.0,52.4493,52.5763,52.4493,52.5177,34888.0
2025-01-06 15:40:00,53.76,53.79,53.64,53.69,51903.0,52.5079,52.5373,52.3907,52.4396,51903.0
2025-01-06 15:45:00,53.69,53.7,53.61,53.66,42717.0,52.4396,52.4493,52.3614,52.4103,42717.0
2025-01-06 15:50:00,53.65,53.69,53.55,53.58,81923.0,52.4005,52.4396,52.3028,52.3321,81923.0
2025-01-06 15:55:00,53.58,53.7,53.57,53.68,292713.0,52.3321,52.4493,52.3224,52.4298,292713.0
2025-01-07 09:30:00,53.8,54.17,53.71,54.16,81941.0,52.547,52.9084,52.4591,52.8986,81941.0
2025-01-07 09:35:00,54.2,54.29,54.1,54.24,19375.0,52.9377,53.0256,52.84,52.9768,19375.0
2025-01-07 09:40:00,54.22,54.27,54.13,54.15,30799.0,52.9572,53.0061,52.8693,52.8889,30799.0
2025-01-07 09:45:00,54.15,54.29,54.13,54.21,21348.0,52.8889,53.0256,52.8693,52.9475,21348.0
2025-01-07 09:50:00,54.21,54.25,54.13,54.19,18243.0,52.9475,52.9865,52.8693,52.9279,18243.0
2025-01-07 09:55:00,54.2,54.42,54.17,54.38,23274.0,52.9377,53.1526,52.9084,53.1135,23274.0
2025-01-07 10:00:00,54.35,54.35,54.01,54.01,40873.0,53.0842,53.0842,52.7521,52.7521,40873.0
2025-01-07 10:05:00,54.02,54.08,53.92,54.04,49389.0,52.7619,52.8205,52.6642,52.7814,49389.0
2025-01-07 10:10:00,54.03,54.05,53.95,54.01,24288.0,52.7717,52.7912,52.6935,52.7521,24288.0
2025-01-07 10:15:00,54.02,54.02,53.83,53.91,18733.0,52.7619,52.7619,52.5763,52.6545,18733.0
2025-01-07 10:20:00,53.91,54.04,53.89,54.0,31248.0,52.6545,52.7814,52.6349,52.7424,31248.0
2025-01-07 10:25:00,54.0,54.05,53.96,53.97,18647.0,52.7424,52.7912,52.7033,52.7131,18647.0
2025-01-07 10:30:00,53.97,54.13,53.97,54.11,20945.0,52.7131,52.8693,52.7131,52.8498,20945.0
2025-01-07 10:35:00,54.1,54.17,54.09,54.12,31131.0,52.84,52.9084,52.8303,52.8596,31131.0
2025-01-07 10:40:00,54.12,54.16,54.04,54.06,15472.0,52.8596,52.8986,52.7814,52.801,15472.0
2025-01-07 10:45:00,54.06,54.13,54.06,54.07,17382.0,52.801,52.8693,52.801,52.8107,17382.0
2025-01-07 10:50:00,54.07,54.46,54.07,54.34,350387.0,52.8107,53.1916,52.8107,53.0744,350387.0
2025-01-07 10:55:00,54.29,54.41,54.27,54.32,41340.0,53.0256,53.1428,53.0061,53.0549,41340.0
2025-01-07 11:00:00,54.32,54.36,54.27,54.28,25107.0,53.0549,53.094,53.0061,53.0158,25107.0
2025-01-07 11:05:00,54.28,54.33,54.26,54.27,24414.0,53.0158,53.0647,52.9963,53.0061,24414.0
2025-01-07 11:10:00,54.27,54.29,54.17,54.17,33222.0,53.0061,53.0256,52.9084,52.9084,33222.0
2025-01-07 11:15:00,54.18,54.29,54.13,54.14,20859.0,52.9182,53.0256,52.8693,52.8791,20859.0
2025-01-07 11:20:00,54.14,54.2,54.01,54.01,21398.0,52.8791,52.9377,52.7521,52.7521,21398.0
2025-01-07 11:25:00,54.01,54.09,54.01,54.08,17296.0,52.7521,52.8303,52.7521,52.8205,17296.0
2025-01-07 11:30:00,54.08,54.11,53.97,53.97,18741.0,52.8205,52.8498,52.7131,52.7131,18741.0
2025-01-07 11:35:00,53.97,54.04,53.94,54.03,18531.0,52.7131,52.7814,52.6838,52.7717,18531.0
2025-01-07 11:40:00,54.03,54.05,53.94,54.0,17349.0,52.7717,52.7912,52.6838,52.7424,17349.0
2025-01-07 11:45:00,53.99,54.03,53.94,54.03,10390.0,52.7326,52.7717,52.6838,52.7717,10390.0
2025-01-07 11:50:00,54.03,54.05,53.95,53.98,27245.0,52.7717,52.7912,52.6935,52.7228,27245.0
2025-01-07 11:55:00,53.98,53.98,53.89,53.91,19594.0,52.7228,52.7228,52.6349,52.6545,19594.0
2025-01-07 12:00:00,53.92,54.06,53.91,54.04,25623.0,52.6642,52.801,52.6545,52.7814,25623.0
2025-01-07 12:05:00,54.04,54.04,53.97,54.0,9070.0,52.7814,52.7814,52.7131,52.7424,9070.0
2025-01-07 12:10:00,54.01,54.06,54.0,54.05,7905.0,52.7521,52.801,52.7424,52.7912,7905.0
2025-01-07 12:15:00,54.05,54.13,54.05,54.11,17115.0,52.7912,52.8693,52.7912,52.8498,17115.0
2025-01-07 12:20:00,54.11,54.11,54.05,54.1,14882.0,52.8498,52.8498,52.7912,52.84,14882.0
2025-01-07 12:25:00,54.1,54.11,54.05,54.05,12816.0,52.84,52.8498,52.7912,52.7912,12816.0
2025-01-07 12:30:00,54.05,54.14,54.05,54.12,10942.0,52.7912,52.8791,52.7912,52.8596,10942.0
2025-01-07 12:35:00,54.11,54.11,54.03,54.06,6467.0,52.8498,52.8498,52.7717,52.801,6467.0
2025-01-07 12:40:00,54.05,54.05,54.02,54.04,6658.0,52.7912,52.7912,52.7619,52.7814,6658.0
2025-01-07 12:45:00,54.04,54.05,53.94,53.95,9157.0,52.7814,52.7912,52.6838,52.6935,9157.0
2025-01-07 12:50:00,53.95,53.96,53.9,53.92,11655.0,52.6935,52.7033,52.6447,52.6642,11655.0
2025-01-07 12:55:00,53.93,53.99,53.93,53.98,14457.0,52.674,52.7326,52.674,52.7228,14457.0
2025-01-07 13:00:00,53.99,54.07,53.97,54.03,17228.0,52.7326,52.8107,52.7131,52.7717,17228.0
2025-01-07 13:05:00,54.03,54.1,54.01,54.07,10036.0,52.7717,52.84,52.7521,52.8107,10036.0
2025-01-07 13:10:00,54.08,54.11,54.03,54.05,16285.0,52.8205,52.8498,52.7717,52.7912,16285.0
2025-01-07 13:15:00,54.05,54.08,54.05,54.07,6548.0,52.7912,52.8205,52.7912,52.8107,6548.0
2025-01-07 13:20:00,54.07,54.09,54.03,54.07,12249.0,52.8107,52.8303,52.7717,52.8107,12249.0
2025-01-07 13:25:00,54.07,54.11,54.06,54.1,7366.0,52.8107,52.8498,52.801,52.84,7366.0
2025-01-07 13:30:00,54.11,54.14,54.09,54.09,11893.0,52.8498,52.8791,52.8303,52.8303,11893.0
2025-01-07 13:35:00,54.1,54.11,54.07,54.11,14339.0,52.84,52.8498,52.8107,52.8498,14339.0
2025-01-07 13:40:00,54.11,54.11,54.07,54.09,6359.0,52.8498,52.8498,52.8107,52.8303,6359.0
2025-01-07 13:45:00,54.09,54.15,54.09,54.13,13834.0,52.8303,52.8889,52.8303,52.8693,13834.0
2025-01-07 13:50:00,54.12,54.17,54.1,54.13,27557.0,52.8596,52.9084,52.84,52.8693,27557.0
2025-01-07 13:55:00,54.13,54.17,54.12,54.15,11889.0,52.8693,52.9084,52.8596,52.8889,11889.0
2025-01-07 14:00:00,54.14,54.16,54.12,54.15,7697.0,52.8791,52.8986,52.8596,52.8889,7697.0
2025-01-07 14:05:00,54.15,54.16,54.12,54.13,8543.0,52.8889,52.8986,52.8596,52.8693,8543.0
2025-01-07 14:10:00,54.13,54.22,54.13,54.2,38302.0,52.8693,52.9572,52.8693,52.9377,38302.0
2025-01-07 14:15:00,54.21,54.22,54.19,54.21,13860.0,52.9475,52.9572,52.9279,52.9475,13860.0
2025-01-07 14:20:00,54.21,54.25,54.19,54.23,38676.0,52.9475,52.9865,52.9279,52.967,38676.0
2025-01-07 14:25:00,54.23,54.25,54.2,54.25,12906.0,52.967,52.9865,52.9377,52.9865,12906.0
2025-01-07 14:30:00,54.25,54.25,54.2,54.23,7698.0,52.9865,52.9865,52.9377,52.967,7698.0
2025-01-07 14:35:00,54.23,54.25,54.22,54.23,16246.0,52.967,52.9865,52.9572,52.967,16246.0
2025-01-07 14:40:00,54.23,54.26,54.21,54.22,28008.0,52.967,52.9963,52.9475,52.9572,28008.0
2025-01-07 14:45:00,54.22,54.24,54.19,54.22,24093.0,52.9572,52.9768,52.9279,52.9572,24093.0
2025-01-07 14:50:00,54.21,54.22,54.15,54.18,46682.0,52.9475,52.9572,52.8889,52.9182,46682.0
2025-01-07 14:55:00,54.18,54.18,54.1,54.13,36337.0,52.9182,52.9182,52.84,52.8693,36337.0
2025-01-07 15:00:00,54.13,54.13,54.07,54.1,34099.0,52.8693,52.8693,52.8107,52.84,34099.0
2025-01-07 15:05:00,54.09,54.11,54.06,54.11,25943.0,52.8303,52.8498,52.801,52.8498,25943.0
2025-01-07 15:10:00,54.11,54.17,54.08,54.16,26150.0,52.8498,52.9084,52.8205,52.8986,26150.0
2025-01-07 15:15:00,54.16,54.21,54.13,54.15,49232.0,52.8986,52.9475,52.8693,52.8889,49232.0
2025-01-07 15:20:00,54.14,54.15,54.03,54.06,26325.0,52.8791,52.8889,52.7717,52.801,26325.0
2025-01-07 15:25:00,54.05,54.1,54.03,54.05,24900.0,52.7912,52.84,52.7717,52.7912,24900.0
2025-01-07 15:30:00,54.05,54.08,54.0,54.01,25412.0,52.7912,52.8205,52.7424,52.7521,25412.0
2025-01-07 15:35:00,54.0,54.04,53.94,53.99,38519.0,52.7424,52.7814,52.6838,52.7326,38519.0
2025-01-07 15:40:00,53.99,54.05,53.96,53.97,40515.0,52.7326,52.7912,52.7033,52.7131,40515.0
2025-01-07 15:45:00,53.97,53.98,53.94,53.96,36207.0,52.7131,52.7228,52.6838,52.7033,36207.0
2025-01-07 15:50:00,53.96,54.01,53.94,53.97,114908.0,52.7033,52.7521,52.6838,52.7131,114908.0
2025-01-07 15:55:00,53.96,54.04,53.93,54.04,243229.0,52.7033,52.7814,52.674,52.7814,243229.0
2025-01-08 09:30:00,53.9,54.07,53.71,54.04,53230.0,52.6447,52.8107,52.4591,52.7814,53230.0
2025-01-08 09:35:00,54.03,54.04,53.85,54.0,14461.0,52.7717,52.7814,52.5959,52.7424,14461.0
2025-01-08 09:40:00,53.97,54.04,53.73,53.73,28233.0,52.7131,52.7814,52.4786,52.4786,28233.0
2025-01-08 09:45:00,53.73,53.74,53.61,53.62,17636.0,52.4786,52.4884,52.3614,52.3712,17636.0
2025-01-08 09:50:00,53.65,53.75,53.6,53.64,15996.0,52.4005,52.4982,52.3517,52.3907,15996.0
2025-01-08 09:55:00,53.65,53.65,53.53,53.53,12043.0,52.4005,52.4005,52.2833,52.2833,12043.0
2025-01-08 10:00:00,53.53,53.56,53.47,53.55,20834.0,52.2833,52.3126,52.2247,52.3028,20834.0
2025-01-08 10:05:00,53.56,53.68,53.55,53.66,13158.0,52.3126,52.4298,52.3028,52.4103,13158.0
2025-01-08 10:10:00,53.67,53.84,53.65,53.84,49536.0,52.42,52.5861,52.4005,52.5861,49536.0
2025-01-08 10:15:00,53.84,53.89,53.74,53.74,17424.0,52.5861,52.6349,52.4884,52.4884,17424.0
2025-01-08 10:20:00,53.77,53.79,53.62,53.62,21330.0,52.5177,52.5373,52.3712,52.3712,21330.0
2025-01-08 10:25:00,53.64,53.64,53.51,53.51,12829.0,52.3907,52.3907,52.2638,52.2638,12829.0
2025-01-08 10:30:00,53.51,53.63,53.47,53.57,23596.0,52.2638,52.381,52.2247,52.3224,23596.0
2025-01-08 10:35:00,53.56,53.6,53.52,53.54,10551.0,52.3126,52.3517,52.2735,52.2931,10551.0
2025-01-08 10:40:00,53.55,53.66,53.53,53.64,23063.0,52.3028,52.4103,52.2833,52.3907,23063.0
2025-01-08 10:45:00,53.64,53.69,53.6,53.68,10666.0,52.3907,52.4396,52.3517,52.4298,10666.0
2025-01-08 10:50:00,53.68,53.76,53.68,53.76,8875.0,52.4298,52.5079,52.4298,52.5079,8875.0
2025-01-08 10:55:00,53.78,53.78,53.69,53.71,9023.0,52.5275,52.5275,52.4396,52.4591,9023.0
2025-01-08 11:00:00,53.72,53.74,53.66,53.74,13317.0,52.4689,52.4884,52.4103,52.4884,13317.0
2025-01-08 11:05:00,53.73,53.87,53.73,53.86,18946.0,52.4786,52.6154,52.4786,52.6056,18946.0
2025-01-08 11:10:00,53.84,53.85,53.79,53.83,22579.0,52.5861,52.5959,52.5373,52.5763,22579.0
2025-01-08 11:15:00,53.85,53.93,53.8,53.91,21445.0,52.5959,52.674,52.547,52.6545,21445.0
2025-01-08 11:20:00,53.91,53.95,53.86,53.88,8208.0,52.6545,52.6935,52.6056,52.6252,8208.0
2025-01-08 11:25:00,53.87,53.93,53.86,53.92,28828.0,52.6154,52.674,52.6056,52.6642,28828.0
2025-01-08 11:30:00,53.92,53.96,53.88,53.89,13319.0,52.6642,52.7033,52.6252,52.6349,13319.0
2025-01-08 11:35:00,53.89,54.02,53.85,54.02,16117.0,52.6349,52.7619,52.5959,52.7619,16117.0
2025-01-08 11:40:00,54.03,54.04,53.97,54.04,9004.0,52.7717,52.7814,52.7131,52.7814,9004.0
2025-01-08 11:45:00,54.04,54.07,54.01,54.06,63406.0,52.7814,52.8107,52.7521,52.801,63406.0
2025-01-08 11:50:00,54.08,54.09,54.01,54.01,16344.0,52.8205,52.8303,52.7521,52.7521,16344.0
2025-01-08 11:55:00,54.02,54.04,53.99,54.04,17190.0,52.7619,52.7814,52.7326,52.7814,17190.0
2025-01-08 12:00:00,54.03,54.07,53.96,53.97,26063.0,52.7717,52.8107,52.7033,52.7131,26063.0
2025-01-08 12:05:00,53.96,53.98,53.88,53.89,13158.0,52.7033,52.7228,52.6252,52.6349,13158.0
2025-01-08 12:10:00,53.89,53.94,53.88,53.91,14881.0,52.6349,52.6838,52.6252,52.6545,14881.0
2025-01-08 12:15:00,53.92,53.98,53.92,53.96,9840.0,52.6642,52.7228,52.6642,52.7033,9840.0
2025-01-08 12:20:00,53.96,54.0,53.92,53.97,55015.0,52.7033,52.7424,52.6642,52.7131,55015.0
2025-01-08 12:25:00,53.98,54.03,53.97,53.97,30189.0,52.7228,52.7717,52.7131,52.7131,30189.0
2025-01-08 12:30:00,53.98,53.99,53.88,53.88,49005.0,52.7228,52.7326,52.6252,52.6252,49005.0
2025-01-08 12:35:00,53.88,53.89,53.84,53.85,23635.0,52.6252,52.6349,52.5861,52.5959,23635.0
2025-01-08 12:40:00,53.86,53.89,53.83,53.89,40854.0,52.6056,52.6349,52.5763,52.6349,40854.0
2025-01-08 12:45:00,53.89,53.91,53.75,53.76,18237.0,52.6349,52.6545,52.4982,52.5079,18237.0
2025-01-08 12:50:00,53.77,53.8,53.66,53.73,10326.0,52.5177,52.547,52.4103,52.4786,10326.0
2025-01-08 12:55:00,53.72,53.83,53.72,53.81,4974.0,52.4689,52.5763,52.4689,52.5568,4974.0
2025-01-08 13:00:00,53.82,53.93,53.8,53.93,33124.0,52.5666,52.674,52.547,52.674,33124.0
2025-01-08 13:05:00,53.95,53.97,53.91,53.92,15843.0,52.6935,52.7131,52.6545,52.6642,15843.0
2025-01-08 13:10:00,53.92,53.92,53.82,53.83,13203.0,52.6642,52.6642,52.5666,52.5763,13203.0
2025-01-08 13:15:00,53.82,53.9,53.82,53.83,5605.0,52.5666,52.6447,52.5666,52.5763,5605.0
2025-01-08 13:20:00,53.85,53.85,53.81,53.83,12149.0,52.5959,52.5959,52.5568,52.5763,12149.0
2025-01-08 13:25:00,53.84,53.9,53.81,53.88,15079.0,52.5861,52.6447,52.5568,52.6252,15079.0
2025-01-08 13:30:00,53.9,53.94,53.88,53.9,9229.0,52.6447,52.6838,52.6252,52.6447,9229.0
2025-01-08 13:35:00,53.91,53.98,53.91,53.96,15928.0,52.6545,52.7228,52.6545,52.7033,15928.0
2025-01-08 13:40:00,53.97,53.97,53.93,53.93,9025.0,52.7131,52.7131,52.674,52.674,9025.0
2025-01-08 13:45:00,53.93,53.96,53.89,53.9,18682.0,52.674,52.7033,52.6349,52.6447,18682.0
2025-01-08 13:50:00,53.9,53.9,53.82,53.85,27655.0,52.6447,52.6447,52.5666,52.5959,27655.0
2025-01-08 13:55:00,53.82,53.9,53.82,53.89,29009.0,52.5666,52.6447,52.5666,52.6349,29009.0
2025-01-08 14:00:00,53.89,53.89,53.86,53.87,9405.0,52.6349,52.6349,52.6056,52.6154,9405.0
2025-01-08 14:05:00,53.88,53.98,53.87,53.98,18512.0,52.6252,52.7228,52.6154,52.7228,18512.0
2025-01-08 14:10:00,53.98,54.03,53.94,53.95,11375.0,52.7228,52.7717,52.6838,52.6935,11375.0
2025-01-08 14:15:00,53.95,54.0,53.93,53.98,9773.0,52.6935,52.7424,52.674,52.7228,9773.0
2025-01-08 14:20:00,54.01,54.01,53.89,53.95,47662.0,52.7521,52.7521,52.6349,52.6935,47662.0
2025-01-08 14:25:00,53.96,54.11,53.94,54.11,39226.0,52.7033,52.8498,52.6838,52.8498,39226.0
2025-01-08 14:30:00,54.11,54.11,54.01,54.03,12067.0,52.8498,52.8498,52.7521,52.7717,12067.0
2025-01-08 14:35:00,54.03,54.07,54.02,54.03,6393.0,52.7717,52.8107,52.7619,52.7717,6393.0
2025-01-08 14:40:00,54.04,54.07,54.0,54.01,6043.0,52.7814,52.8107,52.7424,52.7521,6043.0
2025-01-08 14:45:00,54.02,54.03,53.96,53.98,12716.0,52.7619,52.7717,52.7033,52.7228,12716.0
2025-01-08 14:50:00,53.98,54.01,53.97,53.98,19420.0,52.7228,52.7521,52.7131,52.7228,19420.0
2025-01-08 14:55:00,53.99,54.08,53.99,54.03,9121.0,52.7326,52.8205,52.7326,52.7717,9121.0
2025-01-08 15:00:00,54.04,54.14,54.03,54.14,18484.0,52.7814,52.8791,52.7717,52.8791,18484.0
2025-01-08 15:05:00,54.14,54.19,54.11,54.19,14507.0,52.8791,52.9279,52.8498,52.9279,14507.0
2025-01-08 15:10:00,54.18,54.25,54.18,54.21,19755.0,52.9182,52.9865,52.9182,52.9475,19755.0
2025-01-08 15:15:00,54.21,54.27,54.2,54.24,17187.0,52.9475,53.0061,52.9377,52.9768,17187.0
2025-01-08 15:20:00,54.25,54.33,54.23,54.31,19093.0,52.9865,53.0647,52.967,53.0451,19093.0
2025-01-08 15:25:00,54.32,54.37,54.3,54.36,18649.0,53.0549,53.1037,53.0354,53.094,18649.0
2025-01-08 15:30:00,54.36,54.37,54.31,54.32,16900.0,53.094,53.1037,53.0451,53.0549,16900.0
2025-01-08 15:35:00,54.31,54.36,54.3,54.33,19222.0,53.0451,53.094,53.0354,53.0647,19222.0
2025-01-08 15:40:00,54.33,54.42,54.3,54.39,34211.0,53.0647,53.1526,53.0354,53.1233,34211.0
2025-01-08 15:45:00,54.38,54.48,54.38,54.46,27976.0,53.1135,53.2112,53.1135,53.1916,27976.0
2025-01-08 15:50:00,54.47,54.63,54.46,54.6,99693.0,53.2014,53.3577,53.1916,53.3284,99693.0
2025-01-08 15:55:00,54.6,54.65,54.56,54.59,283754.0,53.3284,53.3772,53.2893,53.3186,283754.0
2025-01-10 09:30:00,54.46,54.94,54.19,54.85,120359.0,53.1916,53.6605,52.9279,53.5726,120359.0
2025-01-10 09:35:00,54.88,54.88,54.65,54.67,39429.0,53.6019,53.6019,53.3772,53.3968,39429.0
2025-01-10 09:40:00,54.67,54.73,54.54,54.69,26743.0,53.3968,53.4554,53.2698,53.4163,26743.0
2025-01-10 09:45:00,54.69,54.72,54.47,54.49,36177.0,53.4163,53.4456,53.2014,53.2209,36177.0
2025-01-10 09:50:00,54.43,54.49,54.3,54.45,46038.0,53.1623,53.2209,53.0354,53.1819,46038.0
2025-01-10 09:55:00,54.45,54.5,54.38,54.45,33468.0,53.1819,53.2307,53.1135,53.1819,33468.0
2025-01-10 10:00:00,54.44,54.47,54.25,54.28,37567.0,53.1721,53.2014,52.9865,53.0158,37567.0
2025-01-10 10:05:00,54.26,54.42,54.24,54.42,40708.0,52.9963,53.1526,52.9768,53.1526,40708.0
2025-01-10 10:10:00,54.42,54.45,54.18,54.19,19770.0,53.1526,53.1819,52.9182,52.9279,19770.0
2025-01-10 10:15:00,54.19,54.2,54.12,54.16,15010.0,52.9279,52.9377,52.8596,52.8986,15010.0
2025-01-10 10:20:00,54.15,54.18,53.97,53.97,21990.0,52.8889,52.9182,52.7131,52.7131,21990.0
2025-01-10 10:25:00,53.95,53.99,53.82,53.85,16844.0,52.6935,52.7326,52.5666,52.5959,16844.0
2025-01-10 10:30:00,53.83,54.0,53.79,53.95,14120.0,52.5763,52.7424,52.5373,52.6935,14120.0
2025-01-10 10:35:00,53.94,53.96,53.74,53.74,20930.0,52.6838,52.7033,52.4884,52.4884,20930.0
2025-01-10 10:40:00,53.74,53.8,53.61,53.8,27124.0,52.4884,52.547,52.3614,52.547,27124.0
2025-01-10 10:45:00,53.8,53.81,53.68,53.72,7705.0,52.547,52.5568,52.4298,52.4689,7705.0
2025-01-10 10:50:00,53.7,53.77,53.65,53.72,16350.0,52.4493,52.5177,52.4005,52.4689,16350.0
2025-01-10 10:55:00,53.71,53.84,53.68,53.83,14273.0,52.4591,52.5861,52.4298,52.5763,14273.0
2025-01-10 11:00:00,53.84,53.86,53.69,53.72,24733.0,52.5861,52.6056,52.4396,52.4689,24733.0
2025-01-10 11:05:00,53.71,53.78,53.68,53.77,18510.0,52.4591,52.5275,52.4298,52.5177,18510.0
2025-01-10 11:10:00,53.77,53.81,53.72,53.8,18649.0,52.5177,52.5568,52.4689,52.547,18649.0
2025-01-10 11:15:00,53.8,53.81,53.6,53.61,23690.0,52.547,52.5568,52.3517,52.3614,23690.0
2025-01-10 11:20:00,53.59,53.65,53.58,53.59,15030.0,52.3419,52.4005,52.3321,52.3419,15030.0
2025-01-10 11:25:00,53.6,53.62,53.51,53.53,16898.0,52.3517,52.3712,52.2638,52.2833,16898.0
2025-01-10 11:30:00,53.53,53.54,53.41,53.54,23769.0,52.2833,52.2931,52.1661,52.2931,23769.0
2025-01-10 11:35:00,53.51,53.62,53.5,53.6,16811.0,52.2638,52.3712,52.254,52.3517,16811.0
2025-01-10 11:40:00,53.61,53.66,53.57,53.6,11486.0,52.3614,52.4103,52.3224,52.3517,11486.0
2025-01-10 11:45:00,53.6,53.65,53.54,53.64,13294.0,52.3517,52.4005,52.2931,52.3907,13294.0
2025-01-10 11:50:00,53.64,53.67,53.58,53.6,25599.0,52.3907,52.42,52.3321,52.3517,25599.0
2025-01-10 11:55:00,53.58,53.64,53.5,53.5,91616.0,52.3321,52.3907,52.254,52.254,91616.0
2025-01-10 12:00:00,53.53,53.55,53.47,53.48,23606.0,52.2833,52.3028,52.2247,52.2345,23606.0
2025-01-10 12:05:00,53.49,53.49,53.33,53.39,24484.0,52.2442,52.2442,52.088,52.1466,24484.0
2025-01-10 12:10:00,53.37,53.39,53.33,53.36,17149.0,52.127,52.1466,52.088,52.1173,17149.0
2025-01-10 12:15:00,53.38,53.38,53.25,53.33,26925.0,52.1368,52.1368,52.0098,52.088,26925.0
2025-01-10 12:20:00,53.32,53.38,53.28,53.31,35962.0,52.0782,52.1368,52.0391,52.0684,35962.0
2025-01-10 12:25:00,53.32,53.34,53.25,53.33,22493.0,52.0782,52.0977,52.0098,52.088,22493.0
2025-01-10 12:30:00,53.33,53.38,53.3,53.38,17449.0,52.088,52.1368,52.0587,52.1368,17449.0
2025-01-10 12:35:00,53.38,53.43,53.32,53.33,23909.0,52.1368,52.1856,52.0782,52.088,23909.0
2025-01-10 12:40:00,53.35,53.45,53.35,53.43,17200.0,52.1075,52.2052,52.1075,52.1856,17200.0
2025-01-10 12:45:00,53.43,53.51,53.41,53.47,23824.0,52.1856,52.2638,52.1661,52.2247,23824.0
2025-01-10 12:50:00,53.47,53.49,53.41,53.49,15076.0,52.2247,52.2442,52.1661,52.2442,15076.0
2025-01-10 12:55:00,53.48,53.51,53.47,53.48,20357.0,52.2345,52.2638,52.2247,52.2345,20357.0
2025-01-10 13:00:00,53.5,53.53,53.41,53.41,19024.0,52.254,52.2833,52.1661,52.1661,19024.0
2025-01-10 13:05:00,53.41,53.44,53.37,53.41,13307.0,52.1661,52.1954,52.127,52.1661,13307.0
2025-01-10 13:10:00,53.41,53.49,53.41,53.48,15425.0,52.1661,52.2442,52.1661,52.2345,15425.0
2025-01-10 13:15:00,53.47,53.57,53.46,53.53,19637.0,52.2247,52.3224,52.2149,52.2833,19637.0
2025-01-10 13:20:00,53.52,53.53,53.44,53.46,20078.0,52.2735,52.2833,52.1954,52.2149,20078.0
2025-01-10 13:25:00,53.48,53.5,53.4,53.44,14544.0,52.2345,52.254,52.1563,52.1954,14544.0
2025-01-10 13:30:00,53.43,53.43,53.33,53.39,13713.0,52.1856,52.1856,52.088,52.1466,13713.0
2025-01-10 13:35:00,53.38,53.51,53.35,53.46,11803.0,52.1368,52.2638,52.1075,52.2149,11803.0
2025-01-10 13:40:00,53.47,53.47,53.41,53.45,11888.0,52.2247,52.2247,52.1661,52.2052,11888.0
2025-01-10 13:45:00,53.44,53.47,53.39,53.47,39209.0,52.1954,52.2247,52.1466,52.2247,39209.0
2025-01-10 13:50:00,53.45,53.53,53.44,53.53,14372.0,52.2052,52.2833,52.1954,52.2833,14372.0
2025-01-10 13:55:00,53.53,53.55,53.45,53.47,16744.0,52.2833,52.3028,52.2052,52.2247,16744.0
2025-01-10 14:00:00,53.46,53.53,53.45,53.48,28138.0,52.2149,52.2833,52.2052,52.2345,28138.0
2025-01-10 14:05:00,53.47,53.47,53.38,53.39,14061.0,52.2247,52.2247,52.1368,52.1466,14061.0
2025-01-10 14:10:00,53.38,53.41,53.36,53.38,16430.0,52.1368,52.1661,52.1173,52.1368,16430.0
2025-01-10 14:15:00,53.38,53.4,53.34,53.39,16681.0,52.1368,52.1563,52.0977,52.1466,16681.0
2025-01-10 14:20:00,53.38,53.46,53.35,53.39,23615.0,52.1368,52.2149,52.1075,52.1466,23615.0
2025-01-10 14:25:00,53.37,53.45,53.37,53.41,14869.0,52.127,52.2052,52.127,52.1661,14869.0
2025-01-10 14:30:00,53.39,53.4,53.28,53.3,17246.0,52.1466,52.1563,52.0391,52.0587,17246.0
2025-01-10 14:35:00,53.3,53.31,53.23,53.31,23919.0,52.0587,52.0684,51.9903,52.0684,23919.0
2025-01-10 14:40:00,53.31,53.31,53.25,53.29,16462.0,52.0684,52.0684,52.0098,52.0489,16462.0
2025-01-10 14:45:00,53.28,53.3,53.22,53.23,19928.0,52.0391,52.0587,51.9805,51.9903,19928.0
2025-01-10 14:50:00,53.23,53.26,53.22,53.25,17132.0,51.9903,52.0196,51.9805,52.0098,17132.0
2025-01-10 14:55:00,53.23,53.29,53.23,53.28,22542.0,51.9903,52.0489,51.9903,52.0391,22542.0
2025-01-10 15:00:00,53.28,53.4,53.23,53.38,22336.0,52.0391,52.1563,51.9903,52.1368,22336.0
2025-01-10 15:05:00,53.38,53.44,53.37,53.4,23496.0,52.1368,52.1954,52.127,52.1563,23496.0
2025-01-10 15:10:00,53.41,53.42,53.23,53.25,23304.0,52.1661,52.1759,51.9903,52.0098,23304.0
2025-01-10 15:15:00,53.25,53.27,53.23,53.27,34268.0,52.0098,52.0294,51.9903,52.0294,34268.0
2025-01-10 15:20:00,53.28,53.35,53.26,53.31,18229.0,52.0391,52.1075,52.0196,52.0684,18229.0
2025-01-10 15:25:00,53.32,53.35,53.28,53.34,31981.0,52.0782,52.1075,52.0391,52.0977,31981.0
2025-01-10 15:30:00,53.33,53.37,53.29,53.37,34652.0,52.088,52.127,52.0489,52.127,34652.0
2025-01-10 15:35:00,53.38,53.44,53.35,53.36,27318.0,52.1368,52.1954,52.1075,52.1173,27318.0
2025-01-10 15:40:00,53.35,53.41,53.31,53.39,40137.0,52.1075,52.1661,52.0684,52.1466,40137.0
2025-01-10 15:45:00,53.39,53.5,53.36,53.47,136668.0,52.1466,52.254,52.1173,52.2247,136668.0
2025-01-10 15:50:00,53.46,53.46,53.3,53.36,93455.0,52.2149,52.2149,52.0587,52.1173,93455.0
2025-01-10 15:55:00,53.35,53.42,53.26,53.4,327012.0,52.1075,52.1759,52.0196,52.1563,327012.0
2025-01-13 09:30:00,53.44,53.52,53.22,53.39,61199.0,52.1954,52.2735,51.9805,52.1466,61199.0
2025-01-13 09:35:00,53.38,53.48,53.14,53.15,19287.0,52.1368,52.2345,51.9024,51.9122,19287.0
2025-01-13 09:40:00,53.2,53.27,53.13,53.2,14977.0,51.961,52.0294,51.8926,51.961,14977.0
2025-01-13 09:45:00,53.2,53.24,53.15,53.23,25224.0,51.961,52.0001,51.9122,51.9903,25224.0
2025-01-13 09:50:00,53.24,53.25,53.03,53.04,24644.0,52.0001,52.0098,51.795,51.8047,24644.0
2025-01-13 09:55:00,53.02,53.18,52.98,53.12,29712.0,51.7852,51.9415,51.7461,51.8829,29712.0
2025-01-13 10:00:00,53.16,53.23,53.08,53.19,23332.0,51.9219,51.9903,51.8438,51.9512,23332.0
2025-01-13 10:05:00,53.22,53.25,53.09,53.09,13525.0,51.9805,52.0098,51.8536,51.8536,13525.0
2025-01-13 10:10:00,53.1,53.1,53.02,53.07,11173.0,51.8633,51.8633,51.7852,51.834,11173.0
2025-01-13 10:15:00,53.08,53.09,52.99,53.01,18721.0,51.8438,51.8536,51.7559,51.7754,18721.0
2025-01-13 10:20:00,53.01,53.02,52.95,52.99,12547.0,51.7754,51.7852,51.7168,51.7559,12547.0
2025-01-13 10:25:00,52.98,53.14,52.97,53.14,12999.0,51.7461,51.9024,51.7363,51.9024,12999.0
2025-01-13 10:30:00,53.15,53.2,53.05,53.07,21524.0,51.9122,51.961,51.8145,51.834,21524.0
2025-01-13 10:35:00,53.07,53.08,52.99,53.05,21942.0,51.834,51.8438,51.7559,51.8145,21942.0
2025-01-13 10:40:00,53.04,53.11,53.01,53.07,12826.0,51.8047,51.8731,51.7754,51.834,12826.0
2025-01-13 10:45:00,53.09,53.15,53.05,53.08,9962.0,51.8536,51.9122,51.8145,51.8438,9962.0
2025-01-13 10:50:00,53.09,53.13,53.08,53.09,14782.0,51.8536,51.8926,51.8438,51.8536,14782.0
2025-01-13 10:55:00,53.09,53.18,53.07,53.15,14316.0,51.8536,51.9415,51.834,51.9122,14316.0
2025-01-13 11:00:00,53.15,53.15,53.03,53.08,15752.0,51.9122,51.9122,51.795,51.8438,15752.0
2025-01-13 11:05:00,53.09,53.15,53.08,53.14,16798.0,51.8536,51.9122,51.8438,51.9024,16798.0
2025-01-13 11:10:00,53.14,53.22,53.11,53.16,15837.0,51.9024,51.9805,51.8731,51.9219,15837.0
2025-01-13 11:15:00,53.17,53.24,53.14,53.2,23993.0,51.9317,52.0001,51.9024,51.961,23993.0
2025-01-13 11:20:00,53.22,53.35,53.19,53.31,19669.0,51.9805,52.1075,51.9512,52.0684,19669.0
2025-01-13 11:25:00,53.33,53.39,53.18,53.19,148968.0,52.088,52.1466,51.9415,51.9512,148968.0
2025-01-13 11:30:00,53.17,53.22,53.11,53.17,5058.0,51.9317,51.9805,51.8731,51.9317,5058.0
2025-01-13 11:35:00,53.17,53.18,53.09,53.11,5518.0,51.9317,51.9415,51.8536,51.8731,5518.0
2025-01-13 11:40:00,53.11,53.16,53.11,53.14,12289.0,51.8731,51.9219,51.8731,51.9024,12289.0
2025-01-13 11:45:00,53.13,53.16,53.03,53.04,5651.0,51.8926,51.9219,51.795,51.8047,5651.0
2025-01-13 11:50:00,53.06,53.06,53.01,53.01,14030.0,51.8243,51.8243,51.7754,51.7754,14030.0
2025-01-13 11:55:00,53.02,53.05,53.0,53.0,10039.0,51.7852,51.8145,51.7656,51.7656,10039.0
2025-01-13 12:00:00,53.02,53.1,53.01,53.1,7414.0,51.7852,51.8633,51.7754,51.8633,7414.0
2025-01-13 12:05:00,53.11,53.2,53.11,53.2,7846.0,51.8731,51.961,51.8731,51.961,7846.0
2025-01-13 12:10:00,53.21,53.21,53.14,53.17,9834.0,51.9708,51.9708,51.9024,51.9317,9834.0
2025-01-13 12:15:00,53.16,53.21,53.16,53.21,14449.0,51.9219,51.9708,51.9219,51.9708,14449.0
2025-01-13 12:20:00,53.22,53.24,53.18,53.22,9232.0,51.9805,52.0001,51.9415,51.9805,9232.0
2025-01-13 12:25:00,53.21,53.25,53.19,53.23,21642.0,51.9708,52.0098,51.9512,51.9903,21642.0
2025-01-13 12:30:00,53.22,53.28,53.19,53.19,9147.0,51.9805,52.0391,51.9512,51.9512,9147.0
2025-01-13 12:35:00,53.16,53.2,53.14,53.18,9975.0,51.9219,51.961,51.9024,51.9415,9975.0
2025-01-13 12:40:00,53.17,53.21,53.15,53.21,5814.0,51.9317,51.9708,51.9122,51.9708,5814.0
2025-01-13 12:45:00,53.22,53.25,53.2,53.23,6848.0,51.9805,52.0098,51.961,51.9903,6848.0
2025-01-13 12:50:00,53.22,53.27,53.21,53.27,34498.0,51.9805,52.0294,51.9708,52.0294,34498.0
2025-01-13 12:55:00,53.27,53.36,53.26,53.35,6606.0,52.0294,52.1173,52.0196,52.1075,6606.0
2025-01-13 13:00:00,53.35,53.35,53.26,53.28,28436.0,52.1075,52.1075,52.0196,52.0391,28436.0
2025-01-13 13:05:00,53.25,53.34,53.24,53.32,5823.0,52.0098,52.0977,52.0001,52.0782,5823.0
2025-01-13 13:10:00,53.32,53.34,53.3,53.32,10252.0,52.0782,52.0977,52.0587,52.0782,10252.0
2025-01-13 13:15:00,53.32,53.33,53.3,53.32,6203.0,52.0782,52.088,52.0587,52.0782,6203.0
2025-01-13 13:20:00,53.33,53.35,53.29,53.35,6451.0,52.088,52.1075,52.0489,52.1075,6451.0
2025-01-13 13:25:00,53.35,53.37,53.33,53.36,12960.0,52.1075,52.127,52.088,52.1173,12960.0
2025-01-13 13:30:00,53.36,53.4,53.35,53.36,9007.0,52.1173,52.1563,52.1075,52.1173,9007.0
2025-01-13 13:35:00,53.36,53.4,53.35,53.36,13943.0,52.1173,52.1563,52.1075,52.1173,13943.0
2025-01-13 13:40:00,53.36,53.4,53.34,53.37,16464.0,52.1173,52.1563,52.0977,52.127,16464.0
2025-01-13 13:45:00,53.38,53.39,53.33,53.38,9308.0,52.1368,52.1466,52.088,52.1368,9308.0
2025-01-13 13:50:00,53.38,53.41,53.36,53.39,3987.0,52.1368,52.1661,52.1173,52.1466,3987.0
2025-01-13 13:55:00,53.37,53.41,53.37,53.4,7804.0,52.127,52.1661,52.127,52.1563,7804.0
2025-01-13 14:00:00,53.39,53.4,53.3,53.32,9669.0,52.1466,52.1563,52.0587,52.0782,9669.0
2025-01-13 14:05:00,53.31,53.38,53.31,53.38,5663.0,52.0684,52.1368,52.0684,52.1368,5663.0
2025-01-13 14:10:00,53.38,53.41,53.37,53.39,5182.0,52.1368,52.1661,52.127,52.1466,5182.0
2025-01-13 14:15:00,53.38,53.41,53.36,53.38,4399.0,52.1368,52.1661,52.1173,52.1368,4399.0
2025-01-13 14:20:00,53.38,53.43,53.36,53.4,5267.0,52.1368,52.1856,52.1173,52.1563,5267.0
2025-01-13 14:25:00,53.39,53.43,53.37,53.42,13075.0,52.1466,52.1856,52.127,52.1759,13075.0
2025-01-13 14:30:00,53.42,53.43,53.38,53.42,15329.0,52.1759,52.1856,52.1368,52.1759,15329.0
2025-01-13 14:35:00,53.42,53.46,53.38,53.44,8419.0,52.1759,52.2149,52.1368,52.1954,8419.0
2025-01-13 14:40:00,53.45,53.5,53.44,53.48,18148.0,52.2052,52.254,52.1954,52.2345,18148.0
2025-01-13 14:45:00,53.48,53.5,53.45,53.45,11784.0,52.2345,52.254,52.2052,52.2052,11784.0
2025-01-13 14:50:00,53.45,53.5,53.45,53.5,9669.0,52.2052,52.254,52.2052,52.254,9669.0
2025-01-13 14:55:00,53.51,53.53,53.47,53.48,23098.0,52.2638,52.2833,52.2247,52.2345,23098.0
2025-01-13 15:00:00,53.47,53.48,53.39,53.46,30294.0,52.2247,52.2345,52.1466,52.2149,30294.0
2025-01-13 15:05:00,53.47,53.53,53.46,53.51,17419.0,52.2247,52.2833,52.2149,52.2638,17419.0
2025-01-13 15:10:00,53.51,53.53,53.48,53.5,23734.0,52.2638,52.2833,52.2345,52.254,23734.0
2025-01-13 15:15:00,53.49,53.55,53.48,53.52,36415.0,52.2442,52.3028,52.2345,52.2735,36415.0
2025-01-13 15:20:00,53.52,53.53,53.42,53.42,38386.0,52.2735,52.2833,52.1759,52.1759,38386.0
2025-01-13 15:25:00,53.43,53.46,53.37,53.41,33961.0,52.1856,52.2149,52.127,52.1661,33961.0
2025-01-13 15:30:00,53.41,53.41,53.32,53.36,24068.0,52.1661,52.1661,52.0782,52.1173,24068.0
2025-01-13 15:35:00,53.35,53.41,53.32,53.4,39160.0,52.1075,52.1661,52.0782,52.1563,39160.0
2025-01-13 15:40:00,53.4,53.42,53.33,53.35,30677.0,52.1563,52.1759,52.088,52.1075,30677.0
2025-01-13 15:45:00,53.35,53.39,53.32,53.36,34746.0,52.1075,52.1466,52.0782,52.1173,34746.0
2025-01-13 15:50:00,53.34,53.43,53.32,53.39,79064.0,52.0977,52.1856,52.0782,52.1466,79064.0
2025-01-13 15:55:00,53.39,53.48,53.38,53.45,309040.0,52.1466,52.2345,52.1368,52.2052,309040.0
2025-01-14 09:30:00,53.57,53.71,53.46,53.62,51629.0,52.3224,52.4591,52.2149,52.3712,51629.0
2025-01-14 09:35:00,53.61,53.67,53.41,53.46,9548.0,52.3614,52.42,52.1661,52.2149,9548.0
2025-01-14 09:40:00,53.49,53.69,53.48,53.62,8383.0,52.2442,52.4396,52.2345,52.3712,8383.0
2025-01-14 09:45:00,53.63,53.68,53.61,53.64,8652.0,52.381,52.4298,52.3614,52.3907,8652.0
2025-01-14 09:50:00,53.61,53.62,53.52,53.57,13882.0,52.3614,52.3712,52.2735,52.3224,13882.0
2025-01-14 09:55:00,53.58,53.66,53.55,53.59,13496.0,52.3321,52.4103,52.3028,52.3419,13496.0
2025-01-14 10:00:00,53.59,53.71,53.59,53.61,30038.0,52.3419,52.4591,52.3419,52.3614,30038.0
2025-01-14 10:05:00,53.61,53.64,53.52,53.53,10474.0,52.3614,52.3907,52.2735,52.2833,10474.0
2025-01-14 10:10:00,53.52,53.55,53.43,53.47,10579.0,52.2735,52.3028,52.1856,52.2247,10579.0
2025-01-14 10:15:00,53.44,53.46,53.36,53.46,15746.0,52.1954,52.2149,52.1173,52.2149,15746.0
2025-01-14 10:20:00,53.44,53.52,53.4,53.52,13692.0,52.1954,52.2735,52.1563,52.2735,13692.0
2025-01-14 10:25:00,53.52,53.52,53.42,53.45,10449.0,52.2735,52.2735,52.1759,52.2052,10449.0
2025-01-14 10:30:00,53.47,53.5,53.45,53.48,13684.0,52.2247,52.254,52.2052,52.2345,13684.0
2025-01-14 10:35:00,53.46,53.61,53.46,53.58,17193.0,52.2149,52.3614,52.2149,52.3321,17193.0
2025-01-14 10:40:00,53.57,53.57,53.52,53.56,16174.0,52.3224,52.3224,52.2735,52.3126,16174.0
2025-01-14 10:45:00,53.56,53.59,53.5,53.53,12379.0,52.3126,52.3419,52.254,52.2833,12379.0
2025-01-14 10:50:00,53.52,53.52,53.45,53.47,14468.0,52.2735,52.2735,52.2052,52.2247,14468.0
2025-01-14 10:55:00,53.47,53.56,53.47,53.48,9685.0,52.2247,52.3126,52.2247,52.2345,9685.0
2025-01-14 11:00:00,53.48,53.49,53.38,53.4,27740.0,52.2345,52.2442,52.1368,52.1563,27740.0
2025-01-14 11:05:00,53.41,53.42,53.36,53.38,10070.0,52.1661,52.1759,52.1173,52.1368,10070.0
2025-01-14 11:10:00,53.37,53.37,53.29,53.32,47231.0,52.127,52.127,52.0489,52.0782,47231.0
2025-01-14 11:15:00,53.33,53.44,53.3,53.43,15197.0,52.088,52.1954,52.0587,52.1856,15197.0
2025-01-14 11:20:00,53.42,53.45,53.36,53.45,18209.0,52.1759,52.2052,52.1173,52.2052,18209.0
2025-01-14 11:25:00,53.45,53.53,53.44,53.47,9200.0,52.2052,52.2833,52.1954,52.2247,9200.0
2025-01-14 11:30:00,53.46,53.51,53.45,53.46,13743.0,52.2149,52.2638,52.2052,52.2149,13743.0
2025-01-14 11:35:00,53.46,53.5,53.46,53.47,13260.0,52.2149,52.254,52.2149,52.2247,13260.0
2025-01-14 11:40:00,53.47,53.47,53.4,53.41,22044.0,52.2247,52.2247,52.1563,52.1661,22044.0
2025-01-14 11:45:00,53.4,53.41,53.36,53.37,10562.0,52.1563,52.1661,52.1173,52.127,10562.0
2025-01-14 11:50:00,53.36,53.4,53.34,53.39,18033.0,52.1173,52.1563,52.0977,52.1466,18033.0
2025-01-14 11:55:00,53.38,53.39,53.35,53.37,13550.0,52.1368,52.1466,52.1075,52.127,13550.0
2025-01-14 12:00:00,53.37,53.46,53.37,53.45,11770.0,52.127,52.2149,52.127,52.2052,11770.0
2025-01-14 12:05:00,53.45,53.48,53.41,53.45,8534.0,52.2052,52.2345,52.1661,52.2052,8534.0
2025-01-14 12:10:00,53.45,53.46,53.4,53.41,11749.0,52.2052,52.2149,52.1563,52.1661,11749.0
2025-01-14 12:15:00,53.41,53.47,53.4,53.44,9286.0,52.1661,52.2247,52.1563,52.1954,9286.0
2025-01-14 12:20:00,53.46,53.48,53.43,53.48,12396.0,52.2149,52.2345,52.1856,52.2345,12396.0
2025-01-14 12:25:00,53.48,53.5,53.45,53.48,23621.0,52.2345,52.254,52.2052,52.2345,23621.0
2025-01-14 12:30:00,53.47,53.48,53.38,53.41,20068.0,52.2247,52.2345,52.1368,52.1661,20068.0
2025-01-14 12:35:00,53.4,53.43,53.38,53.42,14595.0,52.1563,52.1856,52.1368,52.1759,14595.0
2025-01-14 12:40:00,53.41,53.49,53.4,53.46,12310.0,52.1661,52.2442,52.1563,52.2149,12310.0
2025-01-14 12:45:00,53.46,53.49,53.45,53.48,9258.0,52.2149,52.2442,52.2052,52.2345,9258.0
2025-01-14 12:50:00,53.48,53.55,53.47,53.54,9868.0,52.2345,52.3028,52.2247,52.2931,9868.0
2025-01-14 12:55:00,53.54,53.55,53.5,53.52,10241.0,52.2931,52.3028,52.254,52.2735,10241.0
2025-01-14 13:00:00,53.53,53.61,53.53,53.59,10556.0,52.2833,52.3614,52.2833,52.3419,10556.0
2025-01-14 13:05:00,53.59,53.62,53.58,53.62,4957.0,52.3419,52.3712,52.3321,52.3712,4957.0
2025-01-14 13:10:00,53.62,53.7,53.61,53.7,23790.0,52.3712,52.4493,52.3614,52.4493,23790.0
2025-01-14 13:15:00,53.69,53.8,53.68,53.8,25193.0,52.4396,52.547,52.4298,52.547,25193.0
2025-01-14 13:20:00,53.8,53.85,53.78,53.82,14807.0,52.547,52.5959,52.5275,52.5666,14807.0
2025-01-14 13:25:00,53.82,53.82,53.77,53.78,9661.0,52.5666,52.5666,52.5177,52.5275,9661.0
2025-01-14 13:30:00,53.78,53.84,53.75,53.84,14093.0,52.5275,52.5861,52.4982,52.5861,14093.0
2025-01-14 13:35:00,53.85,53.85,53.8,53.83,9408.0,52.5959,52.5959,52.547,52.5763,9408.0
2025-01-14 13:40:00,53.83,53.83,53.78,53.81,5793.0,52.5763,52.5763,52.5275,52.5568,5793.0
2025-01-14 13:45:00,53.81,53.86,53.81,53.85,10570.0,52.5568,52.6056,52.5568,52.5959,10570.0
2025-01-14 13:50:00,53.85,53.86,53.82,53.86,10743.0,52.5959,52.6056,52.5666,52.6056,10743.0
2025-01-14 13:55:00,53.86,53.87,53.79,53.79,17704.0,52.6056,52.6154,52.5373,52.5373,17704.0
2025-01-14 14:00:00,53.81,53.81,53.75,53.78,8945.0,52.5568,52.5568,52.4982,52.5275,8945.0
2025-01-14 14:05:00,53.77,53.81,53.73,53.75,12395.0,52.5177,52.5568,52.4786,52.4982,12395.0
2025-01-14 14:10:00,53.74,53.75,53.71,53.73,15636.0,52.4884,52.4982,52.4591,52.4786,15636.0
2025-01-14 14:15:00,53.74,53.78,53.74,53.76,8498.0,52.4884,52.5275,52.4884,52.5079,8498.0
2025-01-14 14:20:00,53.76,53.78,53.72,53.75,16261.0,52.5079,52.5275,52.4689,52.4982,16261.0
2025-01-14 14:25:00,53.77,53.81,53.75,53.76,15215.0,52.5177,52.5568,52.4982,52.5079,15215.0
2025-01-14 14:30:00,53.75,53.89,53.75,53.86,16536.0,52.4982,52.6349,52.4982,52.6056,16536.0
2025-01-14 14:35:00,53.86,53.86,53.84,53.85,9338.0,52.6056,52.6056,52.5861,52.5959,9338.0
2025-01-14 14:40:00,53.85,53.85,53.8,53.84,10635.0,52.5959,52.5959,52.547,52.5861,10635.0
2025-01-14 14:45:00,53.83,53.86,53.82,53.85,13527.0,52.5763,52.6056,52.5666,52.5959,13527.0
2025-01-14 14:50:00,53.84,53.84,53.8,53.83,13238.0,52.5861,52.5861,52.547,52.5763,13238.0
2025-01-14 14:55:00,53.83,53.84,53.77,53.81,15596.0,52.5763,52.5861,52.5177,52.5568,15596.0
2025-01-14 15:00:00,53.81,53.82,53.76,53.79,16777.0,52.5568,52.5666,52.5079,52.5373,16777.0
2025-01-14 15:05:00,53.78,53.82,53.75,53.8,15880.0,52.5275,52.5666,52.4982,52.547,15880.0
2025-01-14 15:10:00,53.81,53.81,53.78,53.8,20801.0,52.5568,52.5568,52.5275,52.547,20801.0
2025-01-14 15:15:00,53.81,53.87,53.78,53.87,28459.0,52.5568,52.6154,52.5275,52.6154,28459.0
2025-01-14 15:20:00,53.87,53.93,53.87,53.92,20467.0,52.6154,52.674,52.6154,52.6642,20467.0
2025-01-14 15:25:00,53.92,53.92,53.84,53.86,20620.0,52.6642,52.6642,52.5861,52.6056,20620.0
2025-01-14 15:30:00,53.86,53.87,53.74,53.76,30918.0,52.6056,52.6154,52.4884,52.5079,30918.0
2025-01-14 15:35:00,53.77,53.8,53.72,53.72,54632.0,52.5177,52.547,52.4689,52.4689,54632.0
2025-01-14 15:40:00,53.72,53.74,53.7,53.74,33815.0,52.4689,52.4884,52.4493,52.4884,33815.0
2025-01-14 15:45:00,53.74,53.8,53.72,53.77,35301.0,52.4884,52.547,52.4689,52.5177,35301.0
2025-01-14 15:50:00,53.76,53.83,53.73,53.75,90073.0,52.5079,52.5763,52.4786,52.4982,90073.0
2025-01-14 15:55:00,53.75,53.79,53.65,53.7,216214.0,52.4982,52.5373,52.4005,52.4493,216214.0
2025-01-15 09:30:00,54.44,54.56,53.96,54.48,97886.0,53.1721,53.2893,52.7033,53.2112,97886.0
2025-01-15 09:35:00,54.5,54.56,54.38,54.38,15093.0,53.2307,53.2893,53.1135,53.1135,15093.0
2025-01-15 09:40:00,54.41,54.53,54.38,54.53,13381.0,53.1428,53.26,53.1135,53.26,13381.0
2025-01-15 09:45:00,54.52,54.53,54.35,54.41,18023.0,53.2502,53.26,53.0842,53.1428,18023.0
2025-01-15 09:50:00,54.41,54.51,54.3,54.33,21001.0,53.1428,53.2405,53.0354,53.0647,21001.0
2025-01-15 09:55:00,54.36,54.51,54.36,54.45,15605.0,53.094,53.2405,53.094,53.1819,15605.0
2025-01-15 10:00:00,54.45,54.45,54.3,54.3,20369.0,53.1819,53.1819,53.0354,53.0354,20369.0
2025-01-15 10:05:00,54.29,54.3,54.1,54.11,22678.0,53.0256,53.0354,52.84,52.8498,22678.0
2025-01-15 10:10:00,54.14,54.16,54.11,54.16,11884.0,52.8791,52.8986,52.8498,52.8986,11884.0
2025-01-15 10:15:00,54.15,54.17,54.05,54.06,19417.0,52.8889,52.9084,52.7912,52.801,19417.0
2025-01-15 10:20:00,54.05,54.12,54.04,54.06,16341.0,52.7912,52.8596,52.7814,52.801,16341.0
2025-01-15 10:25:00,54.08,54.09,54.01,54.01,16496.0,52.8205,52.8303,52.7521,52.7521,16496.0
2025-01-15 10:30:00,54.01,54.07,54.0,54.05,13456.0,52.7521,52.8107,52.7424,52.7912,13456.0
2025-01-15 10:35:00,54.04,54.04,53.87,53.88,24402.0,52.7814,52.7814,52.6154,52.6252,24402.0
2025-01-15 10:40:00,53.88,53.89,53.8,53.85,25175.0,52.6252,52.6349,52.547,52.5959,25175.0
2025-01-15 10:45:00,53.86,53.94,53.82,53.82,19316.0,52.6056,52.6838,52.5666,52.5666,19316.0
2025-01-15 10:50:00,53.83,53.88,53.8,53.82,18471.0,52.5763,52.6252,52.547,52.5666,18471.0
2025-01-15 10:55:00,53.81,53.9,53.81,53.87,24145.0,52.5568,52.6447,52.5568,52.6154,24145.0
2025-01-15 11:00:00,53.87,53.9,53.84,53.87,17447.0,52.6154,52.6447,52.5861,52.6154,17447.0
2025-01-15 11:05:00,53.86,53.95,53.85,53.95,19209.0,52.6056,52.6935,52.5959,52.6935,19209.0
2025-01-15 11:10:00,53.97,53.97,53.87,53.87,16898.0,52.7131,52.7131,52.6154,52.6154,16898.0
2025-01-15 11:15:00,53.86,53.87,53.79,53.82,19944.0,52.6056,52.6154,52.5373,52.5666,19944.0
2025-01-15 11:20:00,53.82,53.91,53.82,53.89,11212.0,52.5666,52.6545,52.5666,52.6349,11212.0
2025-01-15 11:25:00,53.89,53.89,53.83,53.84,13713.0,52.6349,52.6349,52.5763,52.5861,13713.0
2025-01-15 11:30:00,53.84,53.84,53.75,53.78,33315.0,52.5861,52.5861,52.4982,52.5275,33315.0
2025-01-15 11:35:00,53.77,53.82,53.76,53.79,15105.0,52.5177,52.5666,52.5079,52.5373,15105.0
2025-01-15 11:40:00,53.8,53.83,53.79,53.83,16948.0,52.547,52.5763,52.5373,52.5763,16948.0
2025-01-15 11:45:00,53.82,53.86,53.8,53.83,17043.0,52.5666,52.6056,52.547,52.5763,17043.0
2025-01-15 11:50:00,53.83,53.88,53.79,53.83,16988.0,52.5763,52.6252,52.5373,52.5763,16988.0
2025-01-15 11:55:00,53.84,53.93,53.83,53.9,11473.0,52.5861,52.674,52.5763,52.6447,11473.0
2025-01-15 12:00:00,53.9,53.96,53.86,53.91,24247.0,52.6447,52.7033,52.6056,52.6545,24247.0
2025-01-15 12:05:00,53.91,53.94,53.89,53.91,9529.0,52.6545,52.6838,52.6349,52.6545,9529.0
2025-01-15 12:10:00,53.91,53.92,53.87,53.88,17587.0,52.6545,52.6642,52.6154,52.6252,17587.0
2025-01-15 12:15:00,53.88,53.98,53.87,53.9,20881.0,52.6252,52.7228,52.6154,52.6447,20881.0
2025-01-15 12:20:00,53.9,53.94,53.89,53.9,17270.0,52.6447,52.6838,52.6349,52.6447,17270.0
2025-01-15 12:25:00,53.9,53.93,53.9,53.9,13860.0,52.6447,52.674,52.6447,52.6447,13860.0
2025-01-15 12:30:00,53.91,53.91,53.88,53.9,9464.0,52.6545,52.6545,52.6252,52.6447,9464.0
2025-01-15 12:35:00,53.9,53.92,53.86,53.89,10022.0,52.6447,52.6642,52.6056,52.6349,10022.0
2025-01-15 12:40:00,53.89,53.9,53.87,53.9,9863.0,52.6349,52.6447,52.6154,52.6447,9863.0
2025-01-15 12:45:00,53.91,53.91,53.87,53.87,8373.0,52.6545,52.6545,52.6154,52.6154,8373.0
2025-01-15 12:50:00,53.86,53.91,53.86,53.91,13049.0,52.6056,52.6545,52.6056,52.6545,13049.0
2025-01-15 12:55:00,53.91,53.92,53.85,53.86,10269.0,52.6545,52.6642,52.5959,52.6056,10269.0
2025-01-15 13:00:00,53.86,53.91,53.86,53.89,11420.0,52.6056,52.6545,52.6056,52.6349,11420.0
2025-01-15 13:05:00,53.9,53.9,53.83,53.83,6560.0,52.6447,52.6447,52.5763,52.5763,6560.0
2025-01-15 13:10:00,53.84,53.85,53.81,53.83,11412.0,52.5861,52.5959,52.5568,52.5763,11412.0
2025-01-15 13:15:00,53.82,53.87,53.81,53.87,14347.0,52.5666,52.6154,52.5568,52.6154,14347.0
2025-01-15 13:20:00,53.88,53.89,53.82,53.86,8375.0,52.6252,52.6349,52.5666,52.6056,8375.0
2025-01-15 13:25:00,53.85,53.86,53.83,53.83,9118.0,52.5959,52.6056,52.5763,52.5763,9118.0
2025-01-15 13:30:00,53.84,53.91,53.83,53.9,14637.0,52.5861,52.6545,52.5763,52.6447,14637.0
2025-01-15 13:35:00,53.89,53.93,53.87,53.91,13948.0,52.6349,52.674,52.6154,52.6545,13948.0
2025-01-15 13:40:00,53.91,53.92,53.89,53.92,18615.0,52.6545,52.6642,52.6349,52.6642,18615.0
2025-01-15 13:45:00,53.92,53.95,53.87,53.89,15673.0,52.6642,52.6935,52.6154,52.6349,15673.0
2025-01-15 13:50:00,53.89,53.91,53.87,53.89,19056.0,52.6349,52.6545,52.6154,52.6349,19056.0
2025-01-15 13:55:00,53.89,53.89,53.86,53.87,17867.0,52.6349,52.6349,52.6056,52.6154,17867.0
2025-01-15 14:00:00,53.87,53.87,53.81,53.82,31742.0,52.6154,52.6154,52.5568,52.5666,31742.0
2025-01-15 14:05:00,53.82,53.86,53.8,53.8,22725.0,52.5666,52.6056,52.547,52.547,22725.0
2025-01-15 14:10:00,53.8,53.82,53.78,53.8,16877.0,52.547,52.5666,52.5275,52.547,16877.0
2025-01-15 14:15:00,53.8,53.85,53.79,53.8,26888.0,52.547,52.5959,52.5373,52.547,26888.0
2025-01-15 14:20:00,53.8,53.8,53.75,53.76,18549.0,52.547,52.547,52.4982,52.5079,18549.0
2025-01-15 14:25:00,53.76,53.79,53.73,53.79,22071.0,52.5079,52.5373,52.4786,52.5373,22071.0
2025-01-15 14:30:00,53.78,53.8,53.75,53.76,16167.0,52.5275,52.547,52.4982,52.5079,16167.0
2025-01-15 14:35:00,53.76,53.85,53.75,53.83,17232.0,52.5079,52.5959,52.4982,52.5763,17232.0
2025-01-15 14:40:00,53.83,53.87,53.83,53.84,26117.0,52.5763,52.6154,52.5763,52.5861,26117.0
2025-01-15 14:45:00,53.84,53.87,53.82,53.85,11138.0,52.5861,52.6154,52.5666,52.5959,11138.0
2025-01-15 14:50:00,53.84,53.92,53.84,53.91,23729.0,52.5861,52.6642,52.5861,52.6545,23729.0
2025-01-15 14:55:00,53.91,53.93,53.82,53.82,61586.0,52.6545,52.674,52.5666,52.5666,61586.0
2025-01-15 15:00:00,53.83,53.87,53.82,53.86,16145.0,52.5763,52.6154,52.5666,52.6056,16145.0
2025-01-15 15:05:00,53.86,53.95,53.86,53.91,60398.0,52.6056,52.6935,52.6056,52.6545,60398.0
2025-01-15 15:10:00,53.91,53.92,53.86,53.9,45692.0,52.6545,52.6642,52.6056,52.6447,45692.0
2025-01-15 15:15:00,53.89,53.9,53.8,53.8,127564.0,52.6349,52.6447,52.547,52.547,127564.0
2025-01-15 15:20:00,53.8,53.82,53.77,53.8,93948.0,52.547,52.5666,52.5177,52.547,93948.0
2025-01-15 15:25:00,53.81,53.87,53.8,53.82,72470.0,52.5568,52.6154,52.547,52.5666,72470.0
2025-01-15 15:30:00,53.82,53.82,53.74,53.76,52912.0,52.5666,52.5666,52.4884,52.5079,52912.0
2025-01-15 15:35:00,53.77,53.8,53.74,53.74,109738.0,52.5177,52.547,52.4884,52.4884,109738.0
2025-01-15 15:40:00,53.74,53.74,53.64,53.65,80372.0,52.4884,52.4884,52.3907,52.4005,80372.0
2025-01-15 15:45:00,53.65,53.67,53.55,53.57,62248.0,52.4005,52.42,52.3028,52.3224,62248.0
2025-01-15 15:50:00,53.59,53.64,53.5,53.5,170455.0,52.3419,52.3907,52.254,52.254,170455.0
2025-01-15 15:55:00,53.5,53.7,53.48,53.64,358670.0,52.254,52.4493,52.2345,52.3907,358670.0
2025-01-16 09:30:00,53.53,53.82,53.5,53.78,76996.0,52.2833,52.5666,52.254,52.5275,76996.0
2025-01-16 09:35:00,53.77,53.9,53.73,53.9,10080.0,52.5177,52.6447,52.4786,52.6447,10080.0
2025-01-16 09:40:00,53.92,54.04,53.88,53.95,27786.0,52.6642,52.7814,52.6252,52.6935,27786.0
2025-01-16 09:45:00,53.94,54.07,53.93,54.04,9702.0,52.6838,52.8107,52.674,52.7814,9702.0
2025-01-16 09:50:00,54.05,54.06,53.91,53.93,15030.0,52.7912,52.801,52.6545,52.674,15030.0
2025-01-16 09:55:00,53.95,53.98,53.82,53.82,22944.0,52.6935,52.7228,52.5666,52.5666,22944.0
2025-01-16 10:00:00,53.84,53.89,53.67,53.67,29015.0,52.5861,52.6349,52.42,52.42,29015.0
2025-01-16 10:05:00,53.67,53.94,53.67,53.93,9099.0,52.42,52.6838,52.42,52.674,9099.0
2025-01-16 10:10:00,53.95,54.01,53.91,53.91,17692.0,52.6935,52.7521,52.6545,52.6545,17692.0
2025-01-16 10:15:00,53.9,53.92,53.82,53.84,11039.0,52.6447,52.6642,52.5666,52.5861,11039.0
2025-01-16 10:20:00,53.85,53.87,53.77,53.77,9851.0,52.5959,52.6154,52.5177,52.5177,9851.0
2025-01-16 10:25:00,53.77,53.81,53.73,53.79,23195.0,52.5177,52.5568,52.4786,52.5373,23195.0
2025-01-16 10:30:00,53.8,53.86,53.78,53.84,24139.0,52.547,52.6056,52.5275,52.5861,24139.0
2025-01-16 10:35:00,53.82,53.92,53.8,53.92,6806.0,52.5666,52.6642,52.547,52.6642,6806.0
2025-01-16 10:40:00,53.91,54.02,53.86,53.99,211453.0,52.6545,52.7619,52.6056,52.7326,211453.0
2025-01-16 10:45:00,54.01,54.08,54.0,54.06,10858.0,52.7521,52.8205,52.7424,52.801,10858.0
2025-01-16 10:50:00,54.08,54.1,54.01,54.03,15426.0,52.8205,52.84,52.7521,52.7717,15426.0
2025-01-16 10:55:00,54.03,54.06,54.01,54.05,17353.0,52.7717,52.801,52.7521,52.7912,17353.0
2025-01-16 11:00:00,54.05,54.07,54.01,54.05,29131.0,52.7912,52.8107,52.7521,52.7912,29131.0
2025-01-16 11:05:00,54.05,54.14,54.04,54.12,66371.0,52.7912,52.8791,52.7814,52.8596,66371.0
2025-01-16 11:10:00,54.12,54.13,54.07,54.07,37194.0,52.8596,52.8693,52.8107,52.8107,37194.0
2025-01-16 11:15:00,54.07,54.08,53.99,54.03,68118.0,52.8107,52.8205,52.7326,52.7717,68118.0
2025-01-16 11:20:00,54.04,54.11,54.01,54.1,31399.0,52.7814,52.8498,52.7521,52.84,31399.0
2025-01-16 11:25:00,54.09,54.12,54.06,54.11,17468.0,52.8303,52.8596,52.801,52.8498,17468.0
2025-01-16 11:30:00,54.1,54.24,54.08,54.23,21053.0,52.84,52.9768,52.8205,52.967,21053.0
2025-01-16 11:35:00,54.21,54.34,54.21,54.32,15166.0,52.9475,53.0744,52.9475,53.0549,15166.0
2025-01-16 11:40:00,54.32,54.39,54.3,54.37,28254.0,53.0549,53.1233,53.0354,53.1037,28254.0
2025-01-16 11:45:00,54.38,54.41,54.35,54.37,19536.0,53.1135,53.1428,53.0842,53.1037,19536.0
2025-01-16 11:50:00,54.37,54.39,54.32,54.35,22176.0,53.1037,53.1233,53.0549,53.0842,22176.0
2025-01-16 11:55:00,54.36,54.41,54.36,54.4,16065.0,53.094,53.1428,53.094,53.133,16065.0
2025-01-16 12:00:00,54.4,54.45,54.39,54.43,63375.0,53.133,53.1819,53.1233,53.1623,63375.0
2025-01-16 12:05:00,54.44,54.49,54.44,54.45,25887.0,53.1721,53.2209,53.1721,53.1819,25887.0
2025-01-16 12:10:00,54.45,54.5,54.44,54.46,14064.0,53.1819,53.2307,53.1721,53.1916,14064.0
2025-01-16 12:15:00,54.47,54.49,54.38,54.39,33936.0,53.2014,53.2209,53.1135,53.1233,33936.0
2025-01-16 12:20:00,54.39,54.41,54.37,54.39,21480.0,53.1233,53.1428,53.1037,53.1233,21480.0
2025-01-16 12:25:00,54.38,54.45,54.34,54.44,17509.0,53.1135,53.1819,53.0744,53.1721,17509.0
2025-01-16 12:30:00,54.44,54.47,54.43,54.45,89372.0,53.1721,53.2014,53.1623,53.1819,89372.0
2025-01-16 12:35:00,54.46,54.46,54.41,54.42,15493.0,53.1916,53.1916,53.1428,53.1526,15493.0
2025-01-16 12:40:00,54.42,54.42,54.38,54.38,15273.0,53.1526,53.1526,53.1135,53.1135,15273.0
2025-01-16 12:45:00,54.38,54.43,54.38,54.42,8004.0,53.1135,53.1623,53.1135,53.1526,8004.0
2025-01-16 12:50:00,54.43,54.45,54.38,54.39,10713.0,53.1623,53.1819,53.1135,53.1233,10713.0
2025-01-16 12:55:00,54.38,54.42,54.36,54.37,15959.0,53.1135,53.1526,53.094,53.1037,15959.0
2025-01-16 13:00:00,54.37,54.51,54.37,54.51,8375.0,53.1037,53.2405,53.1037,53.2405,8375.0
2025-01-16 13:05:00,54.51,54.53,54.49,54.52,12131.0,53.2405,53.26,53.2209,53.2502,12131.0
2025-01-16 13:10:00,54.52,54.61,54.52,54.61,8849.0,53.2502,53.3382,53.2502,53.3382,8849.0
2025-01-16 13:15:00,54.61,54.64,54.55,54.64,20751.0,53.3382,53.3675,53.2796,53.3675,20751.0
2025-01-16 13:20:00,54.64,54.66,54.6,54.61,23511.0,53.3675,53.387,53.3284,53.3382,23511.0
2025-01-16 13:25:00,54.61,54.63,54.59,54.59,45552.0,53.3382,53.3577,53.3186,53.3186,45552.0
2025-01-16 13:30:00,54.59,54.62,54.55,54.62,56480.0,53.3186,53.3479,53.2796,53.3479,56480.0
2025-01-16 13:35:00,54.63,54.65,54.6,54.61,20344.0,53.3577,53.3772,53.3284,53.3382,20344.0
2025-01-16 13:40:00,54.62,54.65,54.62,54.63,11535.0,53.3479,53.3772,53.3479,53.3577,11535.0
2025-01-16 13:45:00,54.62,54.68,54.6,54.67,56643.0,53.3479,53.4065,53.3284,53.3968,56643.0
2025-01-16 13:50:00,54.67,54.72,54.64,54.69,83815.0,53.3968,53.4456,53.3675,53.4163,83815.0
2025-01-16 13:55:00,54.68,54.68,54.63,54.66,36627.0,53.4065,53.4065,53.3577,53.387,36627.0
2025-01-16 14:00:00,54.66,54.67,54.61,54.61,32880.0,53.387,53.3968,53.3382,53.3382,32880.0
2025-01-16 14:05:00,54.62,54.64,54.59,54.63,86224.0,53.3479,53.3675,53.3186,53.3577,86224.0
2025-01-16 14:10:00,54.6,54.68,54.59,54.6,29370.0,53.3284,53.4065,53.3186,53.3284,29370.0
2025-01-16 14:15:00,54.6,54.68,54.6,54.66,16355.0,53.3284,53.4065,53.3284,53.387,16355.0
2025-01-16 14:20:00,54.66,54.69,54.62,54.62,20481.0,53.387,53.4163,53.3479,53.3479,20481.0
2025-01-16 14:25:00,54.63,54.63,54.6,54.61,30983.0,53.3577,53.3577,53.3284,53.3382,30983.0
2025-01-16 14:30:00,54.62,54.63,54.58,54.6,31118.0,53.3479,53.3577,53.3089,53.3284,31118.0
2025-01-16 14:35:00,54.61,54.66,54.59,54.65,52693.0,53.3382,53.387,53.3186,53.3772,52693.0
2025-01-16 14:40:00,54.65,54.66,54.62,54.62,13455.0,53.3772,53.387,53.3479,53.3479,13455.0
2025-01-16 14:45:00,54.63,54.65,54.6,54.6,19399.0,53.3577,53.3772,53.3284,53.3284,19399.0
2025-01-16 14:50:00,54.61,54.67,54.6,54.66,19343.0,53.3382,53.3968,53.3284,53.387,19343.0
2025-01-16 14:55:00,54.66,54.67,54.63,54.63,15870.0,53.387,53.3968,53.3577,53.3577,15870.0
2025-01-16 15:00:00,54.64,54.65,54.61,54.62,16206.0,53.3675,53.3772,53.3382,53.3479,16206.0
2025-01-16 15:05:00,54.61,54.64,54.6,54.63,18316.0,53.3382,53.3675,53.3284,53.3577,18316.0
2025-01-16 15:10:00,54.63,54.67,54.62,54.66,30686.0,53.3577,53.3968,53.3479,53.387,30686.0
2025-01-16 15:15:00,54.66,54.67,54.65,54.66,28694.0,53.387,53.3968,53.3772,53.387,28694.0
2025-01-16 15:20:00,54.66,54.72,54.65,54.66,77439.0,53.387,53.4456,53.3772,53.387,77439.0
2025-01-16 15:25:00,54.66,54.71,54.64,54.69,28719.0,53.387,53.4358,53.3675,53.4163,28719.0
2025-01-16 15:30:00,54.69,54.86,54.69,54.86,31964.0,53.4163,53.5823,53.4163,53.5823,31964.0
2025-01-16 15:35:00,54.86,54.89,54.85,54.85,38230.0,53.5823,53.6116,53.5726,53.5726,38230.0
2025-01-16 15:40:00,54.86,54.88,54.83,54.85,43448.0,53.5823,53.6019,53.553,53.5726,43448.0
2025-01-16 15:45:00,54.85,54.96,54.84,54.94,89690.0,53.5726,53.68,53.5628,53.6605,89690.0
2025-01-16 15:50:00,54.93,55.05,54.93,55.05,110757.0,53.6507,53.7679,53.6507,53.7679,110757.0
2025-01-16 15:55:00,55.05,55.13,55.04,55.06,462944.0,53.7679,53.846,53.7581,53.7777,462944.0
2025-01-17 09:30:00,54.9,55.01,54.65,54.97,556750.0,53.6214,53.7288,53.3772,53.6898,556750.0
2025-01-17 09:35:00,54.95,55.18,54.95,55.09,26411.0,53.6702,53.8949,53.6702,53.807,26411.0
2025-01-17 09:40:00,55.1,55.24,55.09,55.19,31338.0,53.8167,53.9535,53.807,53.9046,31338.0
2025-01-17 09:45:00,55.17,55.32,55.16,55.27,13566.0,53.8851,54.0316,53.8753,53.9828,13566.0
2025-01-17 09:50:00,55.27,55.38,55.25,55.28,16339.0,53.9828,54.0902,53.9632,53.9925,16339.0
2025-01-17 09:55:00,55.29,55.3,55.22,55.27,12106.0,54.0023,54.0121,53.9339,53.9828,12106.0
2025-01-17 10:00:00,55.27,55.38,55.22,55.37,30476.0,53.9828,54.0902,53.9339,54.0805,30476.0
2025-01-17 10:05:00,55.38,55.38,55.19,55.23,14547.0,54.0902,54.0902,53.9046,53.9437,14547.0
2025-01-17 10:10:00,55.25,55.29,55.23,55.26,10287.0,53.9632,54.0023,53.9437,53.973,10287.0
2025-01-17 10:15:00,55.27,55.34,55.25,55.31,11890.0,53.9828,54.0512,53.9632,54.0219,11890.0
2025-01-17 10:20:00,55.31,55.51,55.3,55.48,35046.0,54.0219,54.2172,54.0121,54.1879,35046.0
2025-01-17 10:25:00,55.47,55.54,55.43,55.52,27075.0,54.1781,54.2465,54.1391,54.227,27075.0
2025-01-17 10:30:00,55.52,55.52,55.42,55.46,14598.0,54.227,54.227,54.1293,54.1684,14598.0
2025-01-17 10:35:00,55.47,55.5,55.41,55.47,17051.0,54.1781,54.2074,54.1195,54.1781,17051.0
2025-01-17 10:40:00,55.46,55.52,55.42,55.52,23322.0,54.1684,54.227,54.1293,54.227,23322.0
2025-01-17 10:45:00,55.53,55.63,55.44,55.45,103623.0,54.2367,54.3344,54.1488,54.1586,103623.0
2025-01-17 10:50:00,55.46,55.56,55.45,55.52,11320.0,54.1684,54.266,54.1586,54.227,11320.0
2025-01-17 10:55:00,55.52,55.58,55.51,55.55,14111.0,54.227,54.2856,54.2172,54.2563,14111.0
2025-01-17 11:00:00,55.54,55.64,55.54,55.61,17894.0,54.2465,54.3442,54.2465,54.3149,17894.0
2025-01-17 11:05:00,55.61,55.64,55.6,55.63,15610.0,54.3149,54.3442,54.3051,54.3344,15610.0
2025-01-17 11:10:00,55.63,55.66,55.55,55.66,28200.0,54.3344,54.3637,54.2563,54.3637,28200.0
2025-01-17 11:15:00,55.66,55.71,55.65,55.67,19995.0,54.3637,54.4125,54.3539,54.3735,19995.0
2025-01-17 11:20:00,55.66,55.67,55.59,55.67,25200.0,54.3637,54.3735,54.2953,54.3735,25200.0
2025-01-17 11:25:00,55.67,55.69,55.61,55.62,18829.0,54.3735,54.393,54.3149,54.3246,18829.0
2025-01-17 11:30:00,55.63,55.66,55.61,55.62,17012.0,54.3344,54.3637,54.3149,54.3246,17012.0
2025-01-17 11:35:00,55.63,55.68,55.62,55.63,18334.0,54.3344,54.3832,54.3246,54.3344,18334.0
2025-01-17 11:40:00,55.63,55.65,55.61,55.64,29535.0,54.3344,54.3539,54.3149,54.3442,29535.0
2025-01-17 11:45:00,55.65,55.69,55.63,55.68,18250.0,54.3539,54.393,54.3344,54.3832,18250.0
2025-01-17 11:50:00,55.68,55.7,55.59,55.6,21324.0,54.3832,54.4028,54.2953,54.3051,21324.0
2025-01-17 11:55:00,55.6,55.64,55.58,55.62,31476.0,54.3051,54.3442,54.2856,54.3246,31476.0
2025-01-17 12:00:00,55.62,55.62,55.56,55.59,22035.0,54.3246,54.3246,54.266,54.2953,22035.0
2025-01-17 12:05:00,55.58,55.58,55.53,55.56,22244.0,54.2856,54.2856,54.2367,54.266,22244.0
2025-01-17 12:10:00,55.57,55.6,55.56,55.58,20757.0,54.2758,54.3051,54.266,54.2856,20757.0
2025-01-17 12:15:00,55.58,55.58,55.55,55.55,23203.0,54.2856,54.2856,54.2563,54.2563,23203.0
2025-01-17 12:20:00,55.57,55.61,55.56,55.59,19417.0,54.2758,54.3149,54.266,54.2953,19417.0
2025-01-17 12:25:00,55.58,55.59,55.51,55.51,103373.0,54.2856,54.2953,54.2172,54.2172,103373.0
2025-01-17 12:30:00,55.51,55.57,55.51,55.56,32101.0,54.2172,54.2758,54.2172,54.266,32101.0
2025-01-17 12:35:00,55.56,55.58,55.52,55.56,17500.0,54.266,54.2856,54.227,54.266,17500.0
2025-01-17 12:40:00,55.56,55.57,55.51,55.53,22232.0,54.266,54.2758,54.2172,54.2367,22232.0
2025-01-17 12:45:00,55.52,55.53,55.46,55.47,16811.0,54.227,54.2367,54.1684,54.1781,16811.0
2025-01-17 12:50:00,55.47,55.49,55.42,55.42,20082.0,54.1781,54.1977,54.1293,54.1293,20082.0
2025-01-17 12:55:00,55.42,55.47,55.42,55.46,17272.0,54.1293,54.1781,54.1293,54.1684,17272.0
2025-01-17 13:00:00,55.45,55.46,55.31,55.32,19921.0,54.1586,54.1684,54.0219,54.0316,19921.0
2025-01-17 13:05:00,55.33,55.35,55.28,55.33,20055.0,54.0414,54.0609,53.9925,54.0414,20055.0
2025-01-17 13:10:00,55.32,55.36,55.32,55.33,14688.0,54.0316,54.0707,54.0316,54.0414,14688.0
2025-01-17 13:15:00,55.33,55.34,55.26,55.26,37164.0,54.0414,54.0512,53.973,53.973,37164.0
2025-01-17 13:20:00,55.26,55.31,55.25,55.29,17471.0,53.973,54.0219,53.9632,54.0023,17471.0
2025-01-17 13:25:00,55.28,55.3,55.25,55.26,18008.0,53.9925,54.0121,53.9632,53.973,18008.0
2025-01-17 13:30:00,55.26,55.26,55.18,55.23,68873.0,53.973,53.973,53.8949,53.9437,68873.0
2025-01-17 13:35:00,55.23,55.25,55.21,55.21,13201.0,53.9437,53.9632,53.9242,53.9242,13201.0
2025-01-17 13:40:00,55.22,55.22,55.19,55.21,19570.0,53.9339,53.9339,53.9046,53.9242,19570.0
2025-01-17 13:45:00,55.21,55.25,55.19,55.23,22233.0,53.9242,53.9632,53.9046,53.9437,22233.0
2025-01-17 13:50:00,55.24,55.27,55.21,55.24,25881.0,53.9535,53.9828,53.9242,53.9535,25881.0
2025-01-17 13:55:00,55.24,55.25,55.17,55.2,21186.0,53.9535,53.9632,53.8851,53.9144,21186.0
2025-01-17 14:00:00,55.2,55.26,55.2,55.26,16902.0,53.9144,53.973,53.9144,53.973,16902.0
2025-01-17 14:05:00,55.26,55.28,55.23,55.26,19828.0,53.973,53.9925,53.9437,53.973,19828.0
2025-01-17 14:10:00,55.25,55.27,55.17,55.2,17328.0,53.9632,53.9828,53.8851,53.9144,17328.0
2025-01-17 14:15:00,55.2,55.22,55.16,55.16,15344.0,53.9144,53.9339,53.8753,53.8753,15344.0
2025-01-17 14:20:00,55.16,55.23,55.15,55.22,18099.0,53.8753,53.9437,53.8656,53.9339,18099.0
2025-01-17 14:25:00,55.22,55.25,55.21,55.23,16285.0,53.9339,53.9632,53.9242,53.9437,16285.0
2025-01-17 14:30:00,55.23,55.26,55.2,55.25,18805.0,53.9437,53.973,53.9144,53.9632,18805.0
2025-01-17 14:35:00,55.26,55.28,55.23,55.23,11383.0,53.973,53.9925,53.9437,53.9437,11383.0
2025-01-17 14:40:00,55.23,55.26,55.23,55.23,16475.0,53.9437,53.973,53.9437,53.9437,16475.0
2025-01-17 14:45:00,55.23,55.25,55.2,55.21,28265.0,53.9437,53.9632,53.9144,53.9242,28265.0
2025-01-17 14:50:00,55.21,55.22,55.18,55.19,15503.0,53.9242,53.9339,53.8949,53.9046,15503.0
2025-01-17 14:55:00,55.19,55.21,55.16,55.21,14111.0,53.9046,53.9242,53.8753,53.9242,14111.0
2025-01-17 15:00:00,55.2,55.21,55.16,55.18,22181.0,53.9144,53.9242,53.8753,53.8949,22181.0
2025-01-17 15:05:00,55.19,55.27,55.18,55.25,28153.0,53.9046,53.9828,53.8949,53.9632,28153.0
2025-01-17 15:10:00,55.25,55.28,55.24,55.28,8617.0,53.9632,53.9925,53.9535,53.9925,8617.0
2025-01-17 15:15:00,55.28,55.32,55.24,55.3,30963.0,53.9925,54.0316,53.9535,54.0121,30963.0
2025-01-17 15:20:00,55.3,55.36,55.29,55.35,21223.0,54.0121,54.0707,54.0023,54.0609,21223.0
2025-01-17 15:25:00,55.35,55.35,55.31,55.34,20649.0,54.0609,54.0609,54.0219,54.0512,20649.0
2025-01-17 15:30:00,55.33,55.36,55.29,55.31,35261.0,54.0414,54.0707,54.0023,54.0219,35261.0
2025-01-17 15:35:00,55.3,55.33,55.3,55.32,35500.0,54.0121,54.0414,54.0121,54.0316,35500.0
2025-01-17 15:40:00,55.32,55.32,55.24,55.25,49150.0,54.0316,54.0316,53.9535,53.9632,49150.0
2025-01-17 15:45:00,55.25,55.25,55.18,55.19,57557.0,53.9632,53.9632,53.8949,53.9046,57557.0
2025-01-17 15:50:00,55.19,55.22,55.13,55.2,130681.0,53.9046,53.9339,53.846,53.9144,130681.0
2025-01-17 15:55:00,55.21,55.39,55.16,55.25,486967.0,53.9242,54.1,53.8753,53.9632,486967.0
2025-01-21 09:30:00,55.61,55.64,55.24,55.6,94249.0,54.3149,54.3442,53.9535,54.3051,94249.0
2025-01-21 09:35:00,55.59,55.76,55.52,55.75,28591.0,54.2953,54.4614,54.227,54.4516,28591.0
2025-01-21 09:40:00,55.74,55.94,55.74,55.94,124791.0,54.4418,54.6372,54.4418,54.6372,124791.0
2025-01-21 09:45:00,55.95,56.15,55.94,56.08,44297.0,54.6469,54.8423,54.6372,54.7739,44297.0
2025-01-21 09:50:00,56.08,56.21,56.02,56.13,33339.0,54.7739,54.9009,54.7153,54.8228,33339.0
2025-01-21 09:55:00,56.13,56.29,56.11,56.26,28997.0,54.8228,54.979,54.8032,54.9497,28997.0
2025-01-21 10:00:00,56.26,56.3,56.19,56.28,50363.0,54.9497,54.9888,54.8814,54.9693,50363.0
2025-01-21 10:05:00,56.28,56.32,56.2,56.27,20769.0,54.9693,55.0083,54.8911,54.9595,20769.0
2025-01-21 10:10:00,56.27,56.36,56.24,56.36,32421.0,54.9595,55.0474,54.9302,55.0474,32421.0
2025-01-21 10:15:00,56.36,56.42,56.16,56.19,30620.0,55.0474,55.106,54.8521,54.8814,30620.0
2025-01-21 10:20:00,56.19,56.19,56.06,56.15,15332.0,54.8814,54.8814,54.7544,54.8423,15332.0
2025-01-21 10:25:00,56.16,56.18,56.05,56.05,14940.0,54.8521,54.8716,54.7446,54.7446,14940.0
2025-01-21 10:30:00,56.07,56.11,56.03,56.07,17902.0,54.7641,54.8032,54.7251,54.7641,17902.0
2025-01-21 10:35:00,56.08,56.15,56.04,56.11,17417.0,54.7739,54.8423,54.7348,54.8032,17417.0
2025-01-21 10:40:00,56.13,56.21,56.09,56.19,50469.0,54.8228,54.9009,54.7837,54.8814,50469.0
2025-01-21 10:45:00,56.18,56.27,56.17,56.26,13422.0,54.8716,54.9595,54.8618,54.9497,13422.0
2025-01-21 10:50:00,56.26,56.32,56.19,56.27,42561.0,54.9497,55.0083,54.8814,54.9595,42561.0
2025-01-21 10:55:00,56.28,56.32,56.18,56.21,37862.0,54.9693,55.0083,54.8716,54.9009,37862.0
2025-01-21 11:00:00,56.21,56.32,56.2,56.28,26489.0,54.9009,55.0083,54.8911,54.9693,26489.0
2025-01-21 11:05:00,56.29,56.3,56.23,56.27,20647.0,54.979,54.9888,54.9204,54.9595,20647.0
2025-01-21 11:10:00,56.25,56.35,56.22,56.34,20695.0,54.94,55.0376,54.9107,55.0279,20695.0
2025-01-21 11:15:00,56.31,56.42,56.28,56.39,23084.0,54.9986,55.106,54.9693,55.0767,23084.0
2025-01-21 11:20:00,56.39,56.42,56.36,56.42,36441.0,55.0767,55.106,55.0474,55.106,36441.0
2025-01-21 11:25:00,56.41,56.46,56.38,56.42,32271.0,55.0962,55.1451,55.0669,55.106,32271.0
2025-01-21 11:30:00,56.42,56.5,56.42,56.45,48710.0,55.106,55.1841,55.106,55.1353,48710.0
2025-01-21 11:35:00,56.46,56.54,56.46,56.49,26030.0,55.1451,55.2232,55.1451,55.1744,26030.0
2025-01-21 11:40:00,56.48,56.58,56.43,56.48,187364.0,55.1646,55.2623,55.1158,55.1646,187364.0
2025-01-21 11:45:00,56.48,56.52,56.32,56.35,22864.0,55.1646,55.2037,55.0083,55.0376,22864.0
2025-01-21 11:50:00,56.35,56.35,56.25,56.29,36579.0,55.0376,55.0376,54.94,54.979,36579.0
2025-01-21 11:55:00,56.28,56.31,56.17,56.19,127917.0,54.9693,54.9986,54.8618,54.8814,127917.0
2025-01-21 12:00:00,56.22,56.28,56.18,56.18,25675.0,54.9107,54.9693,54.8716,54.8716,25675.0
2025-01-21 12:05:00,56.19,56.25,56.17,56.22,46231.0,54.8814,54.94,54.8618,54.9107,46231.0
2025-01-21 12:10:00,56.23,56.25,56.13,56.15,18297.0,54.9204,54.94,54.8228,54.8423,18297.0
2025-01-21 12:15:00,56.15,56.26,56.13,56.25,45097.0,54.8423,54.9497,54.8228,54.94,45097.0
2025-01-21 12:20:00,56.26,56.27,56.16,56.17,19790.0,54.9497,54.9595,54.8521,54.8618,19790.0
2025-01-21 12:25:00,56.16,56.16,56.01,56.02,14003.0,54.8521,54.8521,54.7055,54.7153,14003.0
2025-01-21 12:30:00,56.03,56.15,56.01,56.12,38177.0,54.7251,54.8423,54.7055,54.813,38177.0
2025-01-21 12:35:00,56.12,56.17,56.1,56.15,14622.0,54.813,54.8618,54.7935,54.8423,14622.0
2025-01-21 12:40:00,56.15,56.18,56.1,56.11,19839.0,54.8423,54.8716,54.7935,54.8032,19839.0
2025-01-21 12:45:00,56.11,56.14,56.09,56.12,10649.0,54.8032,54.8325,54.7837,54.813,10649.0
2025-01-21 12:50:00,56.11,56.12,56.07,56.1,10676.0,54.8032,54.813,54.7641,54.7935,10676.0
2025-01-21 12:55:00,56.1,56.12,56.04,56.04,16996.0,54.7935,54.813,54.7348,54.7348,16996.0
2025-01-21 13:00:00,56.03,56.12,56.02,56.11,16662.0,54.7251,54.813,54.7153,54.8032,16662.0
2025-01-21 13:05:00,56.1,56.14,56.09,56.11,17782.0,54.7935,54.8325,54.7837,54.8032,17782.0
2025-01-21 13:10:00,56.11,56.11,56.01,56.01,15641.0,54.8032,54.8032,54.7055,54.7055,15641.0
2025-01-21 13:15:00,56.01,56.11,55.96,56.06,64588.0,54.7055,54.8032,54.6567,54.7544,64588.0
2025-01-21 13:20:00,56.05,56.09,56.02,56.06,17318.0,54.7446,54.7837,54.7153,54.7544,17318.0
2025-01-21 13:25:00,56.06,56.07,56.04,56.05,30638.0,54.7544,54.7641,54.7348,54.7446,30638.0
2025-01-21 13:30:00,56.05,56.05,55.96,56.01,22102.0,54.7446,54.7446,54.6567,54.7055,22102.0
2025-01-21 13:35:00,56.02,56.04,55.98,55.98,158882.0,54.7153,54.7348,54.6762,54.6762,158882.0
2025-01-21 13:40:00,55.99,56.03,55.91,56.02,46137.0,54.686,54.7251,54.6079,54.7153,46137.0
2025-01-21 13:45:00,56.01,56.08,56.0,56.08,11413.0,54.7055,54.7739,54.6958,54.7739,11413.0
2025-01-21 13:50:00,56.08,56.16,56.07,56.15,18918.0,54.7739,54.8521,54.7641,54.8423,18918.0
2025-01-21 13:55:00,56.14,56.14,56.1,56.12,30571.0,54.8325,54.8325,54.7935,54.813,30571.0
2025-01-21 14:00:00,56.12,56.13,56.07,56.08,36811.0,54.813,54.8228,54.7641,54.7739,36811.0
2025-01-21 14:05:00,56.06,56.16,56.06,56.14,22965.0,54.7544,54.8521,54.7544,54.8325,22965.0
2025-01-21 14:10:00,56.14,56.2,56.14,56.2,12409.0,54.8325,54.8911,54.8325,54.8911,12409.0
2025-01-21 14:15:00,56.19,56.27,56.19,56.26,73358.0,54.8814,54.9595,54.8814,54.9497,73358.0
2025-01-21 14:20:00,56.25,56.27,56.23,56.23,35632.0,54.94,54.9595,54.9204,54.9204,35632.0
2025-01-21 14:25:00,56.24,56.27,56.16,56.16,91025.0,54.9302,54.9595,54.8521,54.8521,91025.0
2025-01-21 14:30:00,56.16,56.21,56.15,56.18,36157.0,54.8521,54.9009,54.8423,54.8716,36157.0
2025-01-21 14:35:00,56.18,56.19,56.14,56.14,52796.0,54.8716,54.8814,54.8325,54.8325,52796.0
2025-01-21 14:40:00,56.14,56.16,56.12,56.13,33247.0,54.8325,54.8521,54.813,54.8228,33247.0
2025-01-21 14:45:00,56.13,56.14,56.09,56.1,53667.0,54.8228,54.8325,54.7837,54.7935,53667.0
2025-01-21 14:50:00,56.1,56.14,56.05,56.06,39258.0,54.7935,54.8325,54.7446,54.7544,39258.0
2025-01-21 14:55:00,56.06,56.15,56.04,56.14,30387.0,54.7544,54.8423,54.7348,54.8325,30387.0
2025-01-21 15:00:00,56.14,56.16,56.09,56.12,28354.0,54.8325,54.8521,54.7837,54.813,28354.0
2025-01-21 15:05:00,56.13,56.17,56.12,56.14,28884.0,54.8228,54.8618,54.813,54.8325,28884.0
2025-01-21 15:10:00,56.15,56.17,56.1,56.1,33696.0,54.8423,54.8618,54.7935,54.7935,33696.0
2025-01-21 15:15:00,56.1,56.17,56.09,56.16,33988.0,54.7935,54.8618,54.7837,54.8521,33988.0
2025-01-21 15:20:00,56.16,56.22,56.15,56.21,43051.0,54.8521,54.9107,54.8423,54.9009,43051.0
2025-01-21 15:25:00,56.21,56.22,56.13,56.13,83072.0,54.9009,54.9107,54.8228,54.8228,83072.0
2025-01-21 15:30:00,56.13,56.14,56.09,56.12,31393.0,54.8228,54.8325,54.7837,54.813,31393.0
2025-01-21 15:35:00,56.12,56.12,56.06,56.1,40467.0,54.813,54.813,54.7544,54.7935,40467.0
2025-01-21 15:40:00,56.09,56.13,56.03,56.11,59202.0,54.7837,54.8228,54.7251,54.8032,59202.0
2025-01-21 15:45:00,56.12,56.12,56.0,56.03,54362.0,54.813,54.813,54.6958,54.7251,54362.0
2025-01-21 15:50:00,56.03,56.03,55.81,55.84,156270.0,54.7251,54.7251,54.5102,54.5395,156270.0
2025-01-21 15:55:00,55.84,55.93,55.83,55.92,405997.0,54.5395,54.6274,54.5297,54.6176,405997.0
2025-01-22 09:30:00,55.73,55.73,55.08,55.22,142575.0,54.4321,54.4321,53.7972,53.9339,142575.0
2025-01-22 09:35:00,55.18,55.27,54.94,55.1,51854.0,53.8949,53.9828,53.6605,53.8167,51854.0
2025-01-22 09:40:00,55.1,55.21,55.01,55.12,75105.0,53.8167,53.9242,53.7288,53.8363,75105.0
2025-01-22 09:45:00,55.12,55.22,55.09,55.15,47476.0,53.8363,53.9339,53.807,53.8656,47476.0
2025-01-22 09:50:00,55.13,55.21,55.07,55.08,93689.0,53.846,53.9242,53.7874,53.7972,93689.0
2025-01-22 09:55:00,55.08,55.23,55.08,55.21,31956.0,53.7972,53.9437,53.7972,53.9242,31956.0
2025-01-22 10:00:00,55.24,55.25,55.06,55.16,33350.0,53.9535,53.9632,53.7777,53.8753,33350.0
2025-01-22 10:05:00,55.16,55.19,55.12,55.17,23937.0,53.8753,53.9046,53.8363,53.8851,23937.0
2025-01-22 10:10:00,55.17,55.19,55.09,55.13,41963.0,53.8851,53.9046,53.807,53.846,41963.0
2025-01-22 10:15:00,55.13,55.18,55.05,55.07,25299.0,53.846,53.8949,53.7679,53.7874,25299.0
2025-01-22 10:20:00,55.08,55.27,55.06,55.09,42621.0,53.7972,53.9828,53.7777,53.807,42621.0
2025-01-22 10:25:00,55.08,55.09,54.83,54.86,54947.0,53.7972,53.807,53.553,53.5823,54947.0
2025-01-22 10:30:00,54.84,54.84,54.51,54.52,33626.0,53.5628,53.5628,53.2405,53.2502,33626.0
2025-01-22 10:35:00,54.5,54.51,54.34,54.35,35806.0,53.2307,53.2405,53.0744,53.0842,35806.0
2025-01-22 10:40:00,54.35,54.56,54.31,54.31,34253.0,53.0842,53.2893,53.0451,53.0451,34253.0
2025-01-22 10:45:00,54.32,54.37,54.2,54.26,54055.0,53.0549,53.1037,52.9377,52.9963,54055.0
2025-01-22 10:50:00,54.25,54.33,54.18,54.27,28682.0,52.9865,53.0647,52.9182,53.0061,28682.0
2025-01-22 10:55:00,54.27,54.35,54.22,54.32,23606.0,53.0061,53.0842,52.9572,53.0549,23606.0
2025-01-22 11:00:00,54.32,54.33,54.18,54.26,46901.0,53.0549,53.0647,52.9182,52.9963,46901.0
2025-01-22 11:05:00,54.25,54.3,54.19,54.25,55741.0,52.9865,53.0354,52.9279,52.9865,55741.0
2025-01-22 11:10:00,54.24,54.28,54.02,54.08,43132.0,52.9768,53.0158,52.7619,52.8205,43132.0
2025-01-22 11:15:00,54.08,54.18,54.05,54.08,24413.0,52.8205,52.9182,52.7912,52.8205,24413.0
2025-01-22 11:20:00,54.07,54.19,54.06,54.17,16446.0,52.8107,52.9279,52.801,52.9084,16446.0
2025-01-22 11:25:00,54.14,54.23,54.1,54.16,48594.0,52.8791,52.967,52.84,52.8986,48594.0
2025-01-22 11:30:00,54.16,54.18,54.08,54.12,16293.0,52.8986,52.9182,52.8205,52.8596,16293.0
2025-01-22 11:35:00,54.15,54.21,54.07,54.12,45467.0,52.8889,52.9475,52.8107,52.8596,45467.0
2025-01-22 11:40:00,54.12,54.13,53.99,54.02,44873.0,52.8596,52.8693,52.7326,52.7619,44873.0
2025-01-22 11:45:00,54.02,54.02,53.92,53.94,21446.0,52.7619,52.7619,52.6642,52.6838,21446.0
2025-01-22 11:50:00,53.94,54.07,53.93,54.06,21545.0,52.6838,52.8107,52.674,52.801,21545.0
2025-01-22 11:55:00,54.06,54.08,53.96,53.98,90219.0,52.801,52.8205,52.7033,52.7228,90219.0
2025-01-22 12:00:00,53.99,53.99,53.83,53.91,29197.0,52.7326,52.7326,52.5763,52.6545,29197.0
2025-01-22 12:05:00,53.9,53.92,53.85,53.91,27042.0,52.6447,52.6642,52.5959,52.6545,27042.0
2025-01-22 12:10:00,53.91,53.96,53.89,53.91,19586.0,52.6545,52.7033,52.6349,52.6545,19586.0
2025-01-22 12:15:00,53.91,53.95,53.9,53.94,28302.0,52.6545,52.6935,52.6447,52.6838,28302.0
2025-01-22 12:20:00,53.92,53.93,53.84,53.85,15630.0,52.6642,52.674,52.5861,52.5959,15630.0
2025-01-22 12:25:00,53.85,53.88,53.73,53.84,176743.0,52.5959,52.6252,52.4786,52.5861,176743.0
2025-01-22 12:30:00,53.85,53.86,53.8,53.81,36986.0,52.5959,52.6056,52.547,52.5568,36986.0
2025-01-22 12:35:00,53.81,53.85,53.76,53.85,18069.0,52.5568,52.5959,52.5079,52.5959,18069.0
2025-01-22 12:40:00,53.84,53.84,53.56,53.64,60516.0,52.5861,52.5861,52.3126,52.3907,60516.0
2025-01-22 12:45:00,53.64,53.7,53.57,53.68,42995.0,52.3907,52.4493,52.3224,52.4298,42995.0
2025-01-22 12:50:00,53.67,53.67,53.64,53.66,21312.0,52.42,52.42,52.3907,52.4103,21312.0
2025-01-22 12:55:00,53.66,53.68,53.61,53.62,30104.0,52.4103,52.4298,52.3614,52.3712,30104.0
2025-01-22 13:00:00,53.62,53.7,53.56,53.68,43454.0,52.3712,52.4493,52.3126,52.4298,43454.0
2025-01-22 13:05:00,53.68,53.71,53.66,53.7,25818.0,52.4298,52.4591,52.4103,52.4493,25818.0
2025-01-22 13:10:00,53.7,53.77,53.67,53.77,20421.0,52.4493,52.5177,52.42,52.5177,20421.0
2025-01-22 13:15:00,53.76,53.76,53.69,53.7,16269.0,52.5079,52.5079,52.4396,52.4493,16269.0
2025-01-22 13:20:00,53.69,53.73,53.67,53.71,17556.0,52.4396,52.4786,52.42,52.4591,17556.0
2025-01-22 13:25:00,53.71,53.76,53.69,53.69,66130.0,52.4591,52.5079,52.4396,52.4396,66130.0
2025-01-22 13:30:00,53.7,53.73,53.65,53.67,13928.0,52.4493,52.4786,52.4005,52.42,13928.0
2025-01-22 13:35:00,53.66,53.67,53.54,53.55,24009.0,52.4103,52.42,52.2931,52.3028,24009.0
2025-01-22 13:40:00,53.56,53.62,53.54,53.56,15313.0,52.3126,52.3712,52.2931,52.3126,15313.0
2025-01-22 13:45:00,53.56,53.57,53.4,53.4,74783.0,52.3126,52.3224,52.1563,52.1563,74783.0
2025-01-22 13:50:00,53.4,53.57,53.4,53.54,46185.0,52.1563,52.3224,52.1563,52.2931,46185.0
2025-01-22 13:55:00,53.55,53.56,53.35,53.37,63501.0,52.3028,52.3126,52.1075,52.127,63501.0
2025-01-22 14:00:00,53.37,53.47,53.36,53.46,14481.0,52.127,52.2247,52.1173,52.2149,14481.0
2025-01-22 14:05:00,53.47,53.49,53.39,53.39,29443.0,52.2247,52.2442,52.1466,52.1466,29443.0
2025-01-22 14:10:00,53.4,53.42,53.34,53.4,24924.0,52.1563,52.1759,52.0977,52.1563,24924.0
2025-01-22 14:15:00,53.41,53.41,53.34,53.35,27880.0,52.1661,52.1661,52.0977,52.1075,27880.0
2025-01-22 14:20:00,53.35,53.41,53.35,53.41,27112.0,52.1075,52.1661,52.1075,52.1661,27112.0
2025-01-22 14:25:00,53.41,53.41,53.3,53.37,141449.0,52.1661,52.1661,52.0587,52.127,141449.0
2025-01-22 14:30:00,53.37,53.39,53.32,53.34,37563.0,52.127,52.1466,52.0782,52.0977,37563.0
2025-01-22 14:35:00,53.35,53.41,53.35,53.38,34152.0,52.1075,52.1661,52.1075,52.1368,34152.0
2025-01-22 14:40:00,53.39,53.44,53.38,53.41,39420.0,52.1466,52.1954,52.1368,52.1661,39420.0
2025-01-22 14:45:00,53.41,53.45,53.37,53.43,23289.0,52.1661,52.2052,52.127,52.1856,23289.0
2025-01-22 14:50:00,53.43,53.44,53.37,53.39,34774.0,52.1856,52.1954,52.127,52.1466,34774.0
2025-01-22 14:55:00,53.39,53.42,53.35,53.4,25652.0,52.1466,52.1759,52.1075,52.1563,25652.0
2025-01-22 15:00:00,53.39,53.4,53.35,53.36,28692.0,52.1466,52.1563,52.1075,52.1173,28692.0
2025-01-22 15:05:00,53.36,53.37,53.32,53.36,24778.0,52.1173,52.127,52.0782,52.1173,24778.0
2025-01-22 15:10:00,53.35,53.36,53.21,53.21,43144.0,52.1075,52.1173,51.9708,51.9708,43144.0
2025-01-22 15:15:00,53.22,53.29,53.21,53.27,58300.0,51.9805,52.0489,51.9708,52.0294,58300.0
2025-01-22 15:20:00,53.26,53.32,53.25,53.31,80599.0,52.0196,52.0782,52.0098,52.0684,80599.0
2025-01-22 15:25:00,53.31,53.36,53.27,53.28,77808.0,52.0684,52.1173,52.0294,52.0391,77808.0
2025-01-22 15:30:00,53.28,53.29,53.25,53.26,48133.0,52.0391,52.0489,52.0098,52.0196,48133.0
2025-01-22 15:35:00,53.27,53.3,53.1,53.16,96560.0,52.0294,52.0587,51.8633,51.9219,96560.0
2025-01-22 15:40:00,53.16,53.17,53.05,53.1,76003.0,51.9219,51.9317,51.8145,51.8633,76003.0
2025-01-22 15:45:00,53.1,53.1,53.01,53.05,151607.0,51.8633,51.8633,51.7754,51.8145,151607.0
2025-01-22 15:50:00,53.05,53.1,52.85,52.86,131381.0,51.8145,51.8633,51.6191,51.6289,131381.0
2025-01-22 15:55:00,52.86,53.05,52.85,52.93,450743.0,51.6289,51.8145,51.6191,51.6973,450743.0
2025-01-23 09:30:00,53.2,53.28,53.0,53.1,165274.0,51.961,52.0391,51.7656,51.8633,165274.0
2025-01-23 09:35:00,53.1,53.32,53.0,53.18,42068.0,51.8633,52.0782,51.7656,51.9415,42068.0
2025-01-23 09:40:00,53.18,53.23,53.04,53.12,24013.0,51.9415,51.9903,51.8047,51.8829,24013.0
2025-01-23 09:45:00,53.13,53.21,53.07,53.14,30086.0,51.8926,51.9708,51.834,51.9024,30086.0
2025-01-23 09:50:00,53.15,53.27,53.13,53.22,21990.0,51.9122,52.0294,51.8926,51.9805,21990.0
2025-01-23 09:55:00,53.2,53.32,53.19,53.3,27285.0,51.961,52.0782,51.9512,52.0587,27285.0
2025-01-23 10:00:00,53.3,53.3,53.12,53.14,32447.0,52.0587,52.0587,51.8829,51.9024,32447.0
2025-01-23 10:05:00,53.14,53.16,53.03,53.05,36680.0,51.9024,51.9219,51.795,51.8145,36680.0
2025-01-23 10:10:00,53.06,53.06,52.99,53.01,49907.0,51.8243,51.8243,51.7559,51.7754,49907.0
2025-01-23 10:15:00,53.01,53.06,52.97,53.04,37849.0,51.7754,51.8243,51.7363,51.8047,37849.0
2025-01-23 10:20:00,53.04,53.07,53.02,53.02,32136.0,51.8047,51.834,51.7852,51.7852,32136.0
2025-01-23 10:25:00,53.02,53.08,53.0,53.05,37837.0,51.7852,51.8438,51.7656,51.8145,37837.0
2025-01-23 10:30:00,53.03,53.06,52.97,53.01,34514.0,51.795,51.8243,51.7363,51.7754,34514.0
2025-01-23 10:35:00,53.02,53.04,52.88,52.96,49281.0,51.7852,51.8047,51.6484,51.7266,49281.0
2025-01-23 10:40:00,52.96,53.1,52.93,53.06,61646.0,51.7266,51.8633,51.6973,51.8243,61646.0
2025-01-23 10:45:00,53.06,53.06,52.99,53.02,31915.0,51.8243,51.8243,51.7559,51.7852,31915.0
2025-01-23 10:50:00,53.02,53.2,53.02,53.18,31546.0,51.7852,51.961,51.7852,51.9415,31546.0
2025-01-23 10:55:00,53.19,53.25,53.14,53.2,24341.0,51.9512,52.0098,51.9024,51.961,24341.0
2025-01-23 11:00:00,53.19,53.39,53.19,53.39,86148.0,51.9512,52.1466,51.9512,52.1466,86148.0
2025-01-23 11:05:00,53.37,53.48,53.37,53.47,16489.0,52.127,52.2345,52.127,52.2247,16489.0
2025-01-23 11:10:00,53.47,53.51,53.4,53.48,16079.0,52.2247,52.2638,52.1563,52.2345,16079.0
2025-01-23 11:15:00,53.48,53.54,53.41,53.53,18295.0,52.2345,52.2931,52.1661,52.2833,18295.0
2025-01-23 11:20:00,53.53,53.61,53.53,53.56,24323.0,52.2833,52.3614,52.2833,52.3126,24323.0
2025-01-23 11:25:00,53.57,53.58,53.41,53.41,27986.0,52.3224,52.3321,52.1661,52.1661,27986.0
2025-01-23 11:30:00,53.41,53.42,53.34,53.38,11900.0,52.1661,52.1759,52.0977,52.1368,11900.0
2025-01-23 11:35:00,53.38,53.41,53.35,53.36,21927.0,52.1368,52.1661,52.1075,52.1173,21927.0
2025-01-23 11:40:00,53.36,53.4,53.34,53.39,10712.0,52.1173,52.1563,52.0977,52.1466,10712.0
2025-01-23 11:45:00,53.39,53.42,53.29,53.32,8757.0,52.1466,52.1759,52.0489,52.0782,8757.0
2025-01-23 11:50:00,53.32,53.36,53.29,53.31,11687.0,52.0782,52.1173,52.0489,52.0684,11687.0
2025-01-23 11:55:00,53.32,53.35,53.3,53.31,9281.0,52.0782,52.1075,52.0587,52.0684,9281.0
2025-01-23 12:00:00,53.32,53.41,53.31,53.38,8549.0,52.0782,52.1661,52.0684,52.1368,8549.0
2025-01-23 12:05:00,53.39,53.49,53.39,53.47,61909.0,52.1466,52.2442,52.1466,52.2247,61909.0
2025-01-23 12:10:00,53.47,53.53,53.45,53.52,99872.0,52.2247,52.2833,52.2052,52.2735,99872.0
2025-01-23 12:15:00,53.53,53.59,53.52,53.59,15123.0,52.2833,52.3419,52.2735,52.3419,15123.0
2025-01-23 12:20:00,53.58,53.66,53.57,53.65,14875.0,52.3321,52.4103,52.3224,52.4005,14875.0
2025-01-23 12:25:00,53.66,53.68,53.62,53.67,24325.0,52.4103,52.4298,52.3712,52.42,24325.0
2025-01-23 12:30:00,53.68,53.73,53.68,53.72,10610.0,52.4298,52.4786,52.4298,52.4689,10610.0
2025-01-23 12:35:00,53.72,53.73,53.67,53.67,15319.0,52.4689,52.4786,52.42,52.42,15319.0
2025-01-23 12:40:00,53.66,53.66,53.59,53.61,10927.0,52.4103,52.4103,52.3419,52.3614,10927.0
2025-01-23 12:45:00,53.61,53.65,53.6,53.65,12991.0,52.3614,52.4005,52.3517,52.4005,12991.0
2025-01-23 12:50:00,53.65,53.66,53.6,53.63,8643.0,52.4005,52.4103,52.3517,52.381,8643.0
2025-01-23 12:55:00,53.64,53.72,53.64,53.7,18080.0,52.3907,52.4689,52.3907,52.4493,18080.0
2025-01-23 13:00:00,53.71,53.8,53.71,53.8,20473.0,52.4591,52.547,52.4591,52.547,20473.0
2025-01-23 13:05:00,53.8,53.82,53.69,53.8,58021.0,52.547,52.5666,52.4396,52.547,58021.0
2025-01-23 13:10:00,53.8,53.87,53.78,53.82,19266.0,52.547,52.6154,52.5275,52.5666,19266.0
2025-01-23 13:15:00,53.82,53.85,53.76,53.77,20239.0,52.5666,52.5959,52.5079,52.5177,20239.0
2025-01-23 13:20:00,53.77,53.85,53.77,53.85,9887.0,52.5177,52.5959,52.5177,52.5959,9887.0
2025-01-23 13:25:00,53.84,53.86,53.71,53.81,19409.0,52.5861,52.6056,52.4591,52.5568,19409.0
2025-01-23 13:30:00,53.8,53.84,53.66,53.68,24333.0,52.547,52.5861,52.4103,52.4298,24333.0
2025-01-23 13:35:00,53.66,53.66,53.56,53.58,11677.0,52.4103,52.4103,52.3126,52.3321,11677.0
2025-01-23 13:40:00,53.59,53.69,53.56,53.66,160707.0,52.3419,52.4396,52.3126,52.4103,160707.0
2025-01-23 13:45:00,53.68,53.7,53.46,53.49,18513.0,52.4298,52.4493,52.2149,52.2442,18513.0
2025-01-23 13:50:00,53.5,53.56,53.45,53.49,16641.0,52.254,52.3126,52.2052,52.2442,16641.0
2025-01-23 13:55:00,53.52,53.61,53.52,53.6,8666.0,52.2735,52.3614,52.2735,52.3517,8666.0
2025-01-23 14:00:00,53.6,53.62,53.55,53.57,10244.0,52.3517,52.3712,52.3028,52.3224,10244.0
2025-01-23 14:05:00,53.57,53.61,53.54,53.61,14937.0,52.3224,52.3614,52.2931,52.3614,14937.0
2025-01-23 14:10:00,53.62,53.67,53.6,53.66,13012.0,52.3712,52.42,52.3517,52.4103,13012.0
2025-01-23 14:15:00,53.66,53.67,53.63,53.65,11620.0,52.4103,52.42,52.381,52.4005,11620.0
2025-01-23 14:20:00,53.66,53.67,53.63,53.64,13704.0,52.4103,52.42,52.381,52.3907,13704.0
2025-01-23 14:25:00,53.65,53.69,53.64,53.65,16902.0,52.4005,52.4396,52.3907,52.4005,16902.0
2025-01-23 14:30:00,53.64,53.69,53.64,53.69,11081.0,52.3907,52.4396,52.3907,52.4396,11081.0
2025-01-23 14:35:00,53.69,53.7,53.58,53.59,24161.0,52.4396,52.4493,52.3321,52.3419,24161.0
2025-01-23 14:40:00,53.59,53.61,53.56,53.57,11800.0,52.3419,52.3614,52.3126,52.3224,11800.0
2025-01-23 14:45:00,53.57,53.6,53.56,53.6,10012.0,52.3224,52.3517,52.3126,52.3517,10012.0
2025-01-23 14:50:00,53.6,53.64,53.57,53.62,14633.0,52.3517,52.3907,52.3224,52.3712,14633.0
2025-01-23 14:55:00,53.63,53.65,53.61,53.62,8404.0,52.381,52.4005,52.3614,52.3712,8404.0
2025-01-23 15:00:00,53.62,53.63,53.51,53.54,18318.0,52.3712,52.381,52.2638,52.2931,18318.0
2025-01-23 15:05:00,53.55,53.57,53.5,53.56,19965.0,52.3028,52.3224,52.254,52.3126,19965.0
2025-01-23 15:10:00,53.56,53.56,53.48,53.53,24620.0,52.3126,52.3126,52.2345,52.2833,24620.0
2025-01-23 15:15:00,53.53,53.54,53.48,53.5,33144.0,52.2833,52.2931,52.2345,52.254,33144.0
2025-01-23 15:20:00,53.49,53.5,53.43,53.5,20880.0,52.2442,52.254,52.1856,52.254,20880.0
2025-01-23 15:25:00,53.5,53.51,53.47,53.5,20756.0,52.254,52.2638,52.2247,52.254,20756.0
2025-01-23 15:30:00,53.5,53.54,53.48,53.49,39562.0,52.254,52.2931,52.2345,52.2442,39562.0
2025-01-23 15:35:00,53.5,53.52,53.46,53.52,27901.0,52.254,52.2735,52.2149,52.2735,27901.0
2025-01-23 15:40:00,53.53,53.64,53.53,53.62,52003.0,52.2833,52.3907,52.2833,52.3712,52003.0
2025-01-23 15:45:00,53.62,53.64,53.57,53.58,36567.0,52.3712,52.3907,52.3224,52.3321,36567.0
2025-01-23 15:50:00,53.58,53.58,53.32,53.34,90193.0,52.3321,52.3321,52.0782,52.0977,90193.0
2025-01-23 15:55:00,53.34,53.34,53.21,53.22,344364.0,52.0977,52.0977,51.9708,51.9805,344364.0
2025-01-24 09:30:00,53.0,53.28,52.9,53.28,63997.0,51.7656,52.0391,51.668,52.0391,63997.0
2025-01-24 09:35:00,53.32,53.62,53.31,53.56,23749.0,52.0782,52.3712,52.0684,52.3126,23749.0
2025-01-24 09:40:00,53.59,53.69,53.55,53.66,35476.0,52.3419,52.4396,52.3028,52.4103,35476.0
2025-01-24 09:45:00,53.71,53.72,53.46,53.49,12845.0,52.4591,52.4689,52.2149,52.2442,12845.0
2025-01-24 09:50:00,53.51,53.54,53.33,53.33,8347.0,52.2638,52.2931,52.088,52.088,8347.0
2025-01-24 09:55:00,53.31,53.43,53.29,53.4,21623.0,52.0684,52.1856,52.0489,52.1563,21623.0
2025-01-24 10:00:00,53.45,53.52,53.37,53.49,12637.0,52.2052,52.2735,52.127,52.2442,12637.0
2025-01-24 10:05:00,53.5,53.57,53.49,53.53,10535.0,52.254,52.3224,52.2442,52.2833,10535.0
2025-01-24 10:10:00,53.5,53.51,53.42,53.48,9357.0,52.254,52.2638,52.1759,52.2345,9357.0
2025-01-24 10:15:00,53.46,53.47,53.36,53.36,9783.0,52.2149,52.2247,52.1173,52.1173,9783.0
2025-01-24 10:20:00,53.38,53.4,53.36,53.39,7808.0,52.1368,52.1563,52.1173,52.1466,7808.0
2025-01-24 10:25:00,53.37,53.45,53.35,53.37,81432.0,52.127,52.2052,52.1075,52.127,81432.0
2025-01-24 10:30:00,53.35,53.49,53.33,53.41,27957.0,52.1075,52.2442,52.088,52.1661,27957.0
2025-01-24 10:35:00,53.43,53.64,53.41,53.58,93103.0,52.1856,52.3907,52.1661,52.3321,93103.0
2025-01-24 10:40:00,53.58,53.62,53.51,53.51,23940.0,52.3321,52.3712,52.2638,52.2638,23940.0
2025-01-24 10:45:00,53.52,53.55,53.48,53.53,34620.0,52.2735,52.3028,52.2345,52.2833,34620.0
2025-01-24 10:50:00,53.54,53.64,53.48,53.48,28085.0,52.2931,52.3907,52.2345,52.2345,28085.0
2025-01-24 10:55:00,53.5,53.52,53.46,53.48,130225.0,52.254,52.2735,52.2149,52.2345,130225.0
2025-01-24 11:00:00,53.52,53.57,53.47,53.57,9991.0,52.2735,52.3224,52.2247,52.3224,9991.0
2025-01-24 11:05:00,53.57,53.57,53.48,53.52,18287.0,52.3224,52.3224,52.2345,52.2735,18287.0
2025-01-24 11:10:00,53.52,53.57,53.51,53.56,6135.0,52.2735,52.3224,52.2638,52.3126,6135.0
2025-01-24 11:15:00,53.57,53.57,53.52,53.53,10732.0,52.3224,52.3224,52.2735,52.2833,10732.0
2025-01-24 11:20:00,53.52,53.52,53.46,53.5,10322.0,52.2735,52.2735,52.2149,52.254,10322.0
2025-01-24 11:25:00,53.5,53.51,53.4,53.42,8778.0,52.254,52.2638,52.1563,52.1759,8778.0
2025-01-24 11:30:00,53.42,53.42,53.36,53.37,13661.0,52.1759,52.1759,52.1173,52.127,13661.0
2025-01-24 11:35:00,53.39,53.39,53.27,53.28,40742.0,52.1466,52.1466,52.0294,52.0391,40742.0
2025-01-24 11:40:00,53.28,53.29,53.18,53.22,42370.0,52.0391,52.0489,51.9415,51.9805,42370.0
2025-01-24 11:45:00,53.22,53.25,53.15,53.23,33971.0,51.9805,52.0098,51.9122,51.9903,33971.0
2025-01-24 11:50:00,53.24,53.34,53.23,53.34,7528.0,52.0001,52.0977,51.9903,52.0977,7528.0
2025-01-24 11:55:00,53.34,53.41,53.34,53.39,43599.0,52.0977,52.1661,52.0977,52.1466,43599.0
2025-01-24 12:00:00,53.4,53.4,53.32,53.33,7228.0,52.1563,52.1563,52.0782,52.088,7228.0
2025-01-24 12:05:00,53.32,53.36,53.32,53.35,8014.0,52.0782,52.1173,52.0782,52.1075,8014.0
2025-01-24 12:10:00,53.35,53.37,53.29,53.31,10952.0,52.1075,52.127,52.0489,52.0684,10952.0
2025-01-24 12:15:00,53.31,53.39,53.31,53.33,23003.0,52.0684,52.1466,52.0684,52.088,23003.0
2025-01-24 12:20:00,53.32,53.4,53.32,53.37,14374.0,52.0782,52.1563,52.0782,52.127,14374.0
2025-01-24 12:25:00,53.37,53.4,53.36,53.37,15317.0,52.127,52.1563,52.1173,52.127,15317.0
2025-01-24 12:30:00,53.37,53.37,53.32,53.35,10443.0,52.127,52.127,52.0782,52.1075,10443.0
2025-01-24 12:35:00,53.34,53.46,53.32,53.46,44850.0,52.0977,52.2149,52.0782,52.2149,44850.0
2025-01-24 12:40:00,53.46,53.49,53.44,53.45,12898.0,52.2149,52.2442,52.1954,52.2052,12898.0
2025-01-24 12:45:00,53.44,53.44,53.37,53.37,14567.0,52.1954,52.1954,52.127,52.127,14567.0
2025-01-24 12:50:00,53.37,53.38,53.31,53.31,17932.0,52.127,52.1368,52.0684,52.0684,17932.0
2025-01-24 12:55:00,53.31,53.33,53.27,53.28,13526.0,52.0684,52.088,52.0294,52.0391,13526.0
2025-01-24 13:00:00,53.29,53.29,53.23,53.24,23470.0,52.0489,52.0489,51.9903,52.0001,23470.0
2025-01-24 13:05:00,53.24,53.28,53.24,53.26,29030.0,52.0001,52.0391,52.0001,52.0196,29030.0
2025-01-24 13:10:00,53.26,53.37,53.25,53.35,30768.0,52.0196,52.127,52.0098,52.1075,30768.0
2025-01-24 13:15:00,53.35,53.35,53.29,53.3,13587.0,52.1075,52.1075,52.0489,52.0587,13587.0
2025-01-24 13:20:00,53.3,53.31,53.26,53.27,24608.0,52.0587,52.0684,52.0196,52.0294,24608.0
2025-01-24 13:25:00,53.26,53.31,53.26,53.31,23181.0,52.0196,52.0684,52.0196,52.0684,23181.0
2025-01-24 13:30:00,53.31,53.32,53.29,53.29,13107.0,52.0684,52.0782,52.0489,52.0489,13107.0
2025-01-24 13:35:00,53.3,53.38,53.29,53.37,23094.0,52.0587,52.1368,52.0489,52.127,23094.0
2025-01-24 13:40:00,53.38,53.41,53.37,53.38,12875.0,52.1368,52.1661,52.127,52.1368,12875.0
2025-01-24 13:45:00,53.38,53.44,53.36,53.41,18953.0,52.1368,52.1954,52.1173,52.1661,18953.0
2025-01-24 13:50:00,53.41,53.42,53.36,53.36,11620.0,52.1661,52.1759,52.1173,52.1173,11620.0
2025-01-24 13:55:00,53.37,53.42,53.36,53.41,27899.0,52.127,52.1759,52.1173,52.1661,27899.0
2025-01-24 14:00:00,53.42,53.44,53.38,53.43,19249.0,52.1759,52.1954,52.1368,52.1856,19249.0
2025-01-24 14:05:00,53.44,53.45,53.39,53.43,13298.0,52.1954,52.2052,52.1466,52.1856,13298.0
2025-01-24 14:10:00,53.44,53.45,53.38,53.38,18059.0,52.1954,52.2052,52.1368,52.1368,18059.0
2025-01-24 14:15:00,53.38,53.4,53.36,53.39,20067.0,52.1368,52.1563,52.1173,52.1466,20067.0
2025-01-24 14:20:00,53.39,53.41,53.37,53.41,21930.0,52.1466,52.1661,52.127,52.1661,21930.0
2025-01-24 14:25:00,53.41,53.42,53.39,53.4,15350.0,52.1661,52.1759,52.1466,52.1563,15350.0
2025-01-24 14:30:00,53.4,53.46,53.39,53.46,16007.0,52.1563,52.2149,52.1466,52.2149,16007.0
2025-01-24 14:35:00,53.45,53.46,53.43,53.43,8677.0,52.2052,52.2149,52.1856,52.1856,8677.0
2025-01-24 14:40:00,53.44,53.49,53.43,53.49,15240.0,52.1954,52.2442,52.1856,52.2442,15240.0
2025-01-24 14:45:00,53.5,53.52,53.5,53.5,25652.0,52.254,52.2735,52.254,52.254,25652.0
2025-01-24 14:50:00,53.5,53.52,53.47,53.51,19416.0,52.254,52.2735,52.2247,52.2638,19416.0
2025-01-24 14:55:00,53.51,53.56,53.5,53.53,20957.0,52.2638,52.3126,52.254,52.2833,20957.0
2025-01-24 15:00:00,53.53,53.59,53.51,53.58,11296.0,52.2833,52.3419,52.2638,52.3321,11296.0
2025-01-24 15:05:00,53.58,53.6,53.56,53.6,30517.0,52.3321,52.3517,52.3126,52.3517,30517.0
2025-01-24 15:10:00,53.61,53.62,53.59,53.59,8032.0,52.3614,52.3712,52.3419,52.3419,8032.0
2025-01-24 15:15:00,53.59,53.6,53.55,53.56,13078.0,52.3419,52.3517,52.3028,52.3126,13078.0
2025-01-24 15:20:00,53.56,53.58,53.54,53.57,11498.0,52.3126,52.3321,52.2931,52.3224,11498.0
2025-01-24 15:25:00,53.56,53.57,53.5,53.5,24345.0,52.3126,52.3224,52.254,52.254,24345.0
2025-01-24 15:30:00,53.51,53.51,53.4,53.41,40073.0,52.2638,52.2638,52.1563,52.1661,40073.0
2025-01-24 15:35:00,53.4,53.44,53.39,53.43,15008.0,52.1563,52.1954,52.1466,52.1856,15008.0
2025-01-24 15:40:00,53.43,53.45,53.42,53.44,28877.0,52.1856,52.2052,52.1759,52.1954,28877.0
2025-01-24 15:45:00,53.44,53.45,53.38,53.43,42807.0,52.1954,52.2052,52.1368,52.1856,42807.0
2025-01-24 15:50:00,53.43,53.55,53.42,53.44,88240.0,52.1856,52.3028,52.1759,52.1954,88240.0
2025-01-24 15:55:00,53.45,53.54,53.44,53.47,198498.0,52.2052,52.2931,52.1954,52.2247,198498.0
2025-01-27 09:30:00,53.95,54.21,53.8,54.14,125512.0,52.6935,52.9475,52.547,52.8791,125512.0
2025-01-27 09:35:00,54.11,54.48,53.97,54.46,44070.0,52.8498,53.2112,52.7131,53.1916,44070.0
2025-01-27 09:40:00,54.46,54.82,54.4,54.61,63846.0,53.1916,53.5433,53.133,53.3382,63846.0
2025-01-27 09:45:00,54.59,54.64,54.35,54.36,59314.0,53.3186,53.3675,53.0842,53.094,59314.0
2025-01-27 09:50:00,54.34,54.35,54.12,54.13,33452.0,53.0744,53.0842,52.8596,52.8693,33452.0
2025-01-27 09:55:00,54.12,54.17,54.01,54.07,26547.0,52.8596,52.9084,52.7521,52.8107,26547.0
2025-01-27 10:00:00,54.07,54.16,54.01,54.16,31789.0,52.8107,52.8986,52.7521,52.8986,31789.0
2025-01-27 10:05:00,54.15,54.19,54.04,54.18,22194.0,52.8889,52.9279,52.7814,52.9182,22194.0
2025-01-27 10:10:00,54.16,54.18,54.02,54.11,36396.0,52.8986,52.9182,52.7619,52.8498,36396.0
2025-01-27 10:15:00,54.1,54.34,54.09,54.31,19494.0,52.84,53.0744,52.8303,53.0451,19494.0
2025-01-27 10:20:00,54.3,54.33,54.16,54.16,74831.0,53.0354,53.0647,52.8986,52.8986,74831.0
2025-01-27 10:25:00,54.19,54.2,54.03,54.03,23495.0,52.9279,52.9377,52.7717,52.7717,23495.0
2025-01-27 10:30:00,54.03,54.06,53.8,53.8,28707.0,52.7717,52.801,52.547,52.547,28707.0
2025-01-27 10:35:00,53.74,53.83,53.72,53.77,17966.0,52.4884,52.5763,52.4689,52.5177,17966.0
2025-01-27 10:40:00,53.78,53.79,53.66,53.78,18893.0,52.5275,52.5373,52.4103,52.5275,18893.0
2025-01-27 10:45:00,53.76,53.87,53.76,53.83,12198.0,52.5079,52.6154,52.5079,52.5763,12198.0
2025-01-27 10:50:00,53.8,53.9,53.79,53.85,31367.0,52.547,52.6447,52.5373,52.5959,31367.0
2025-01-27 10:55:00,53.85,53.95,53.84,53.92,13055.0,52.5959,52.6935,52.5861,52.6642,13055.0
2025-01-27 11:00:00,53.89,53.95,53.85,53.89,19166.0,52.6349,52.6935,52.5959,52.6349,19166.0
2025-01-27 11:05:00,53.9,54.0,53.89,53.97,22380.0,52.6447,52.7424,52.6349,52.7131,22380.0
2025-01-27 11:10:00,53.96,54.02,53.93,53.99,21519.0,52.7033,52.7619,52.674,52.7326,21519.0
2025-01-27 11:15:00,54.0,54.03,53.97,54.01,14377.0,52.7424,52.7717,52.7131,52.7521,14377.0
2025-01-27 11:20:00,54.0,54.11,53.98,54.09,82025.0,52.7424,52.8498,52.7228,52.8303,82025.0
2025-01-27 11:25:00,54.08,54.18,54.04,54.16,29839.0,52.8205,52.9182,52.7814,52.8986,29839.0
2025-01-27 11:30:00,54.17,54.29,54.17,54.27,25806.0,52.9084,53.0256,52.9084,53.0061,25806.0
2025-01-27 11:35:00,54.26,54.41,54.24,54.33,47483.0,52.9963,53.1428,52.9768,53.0647,47483.0
2025-01-27 11:40:00,54.33,54.36,54.26,54.26,129038.0,53.0647,53.094,52.9963,52.9963,129038.0
2025-01-27 11:45:00,54.3,54.3,54.05,54.07,20296.0,53.0354,53.0354,52.7912,52.8107,20296.0
2025-01-27 11:50:00,54.06,54.19,54.05,54.18,32288.0,52.801,52.9279,52.7912,52.9182,32288.0
2025-01-27 11:55:00,54.16,54.27,54.15,54.25,39935.0,52.8986,53.0061,52.8889,52.9865,39935.0
2025-01-27 12:00:00,54.25,54.29,54.19,54.23,25563.0,52.9865,53.0256,52.9279,52.967,25563.0
2025-01-27 12:05:00,54.23,54.26,54.14,54.26,13922.0,52.967,52.9963,52.8791,52.9963,13922.0
2025-01-27 12:10:00,54.27,54.34,54.24,54.31,45282.0,53.0061,53.0744,52.9768,53.0451,45282.0
2025-01-27 12:15:00,54.3,54.33,54.22,54.28,15670.0,53.0354,53.0647,52.9572,53.0158,15670.0
2025-01-27 12:20:00,54.27,54.34,54.27,54.29,41274.0,53.0061,53.0744,53.0061,53.0256,41274.0
2025-01-27 12:25:00,54.29,54.32,54.25,54.3,27245.0,53.0256,53.0549,52.9865,53.0354,27245.0
2025-01-27 12:30:00,54.3,54.31,54.2,54.2,24227.0,53.0354,53.0451,52.9377,52.9377,24227.0
2025-01-27 12:35:00,54.2,54.21,54.14,54.2,45703.0,52.9377,52.9475,52.8791,52.9377,45703.0
2025-01-27 12:40:00,54.19,54.35,54.18,54.34,24928.0,52.9279,53.0842,52.9182,53.0744,24928.0
2025-01-27 12:45:00,54.33,54.4,54.32,54.36,24678.0,53.0647,53.133,53.0549,53.094,24678.0
2025-01-27 12:50:00,54.36,54.39,54.35,54.39,24463.0,53.094,53.1233,53.0842,53.1233,24463.0
2025-01-27 12:55:00,54.4,54.47,54.39,54.46,19288.0,53.133,53.2014,53.1233,53.1916,19288.0
2025-01-27 13:00:00,54.47,54.51,54.38,54.41,22083.0,53.2014,53.2405,53.1135,53.1428,22083.0
2025-01-27 13:05:00,54.41,54.58,54.41,54.52,18363.0,53.1428,53.3089,53.1428,53.2502,18363.0
2025-01-27 13:10:00,54.52,54.58,54.5,54.56,13242.0,53.2502,53.3089,53.2307,53.2893,13242.0
2025-01-27 13:15:00,54.55,54.62,54.54,54.59,24152.0,53.2796,53.3479,53.2698,53.3186,24152.0
2025-01-27 13:20:00,54.59,54.81,54.57,54.81,51118.0,53.3186,53.5335,53.2991,53.5335,51118.0
2025-01-27 13:25:00,54.82,54.95,54.79,54.94,86224.0,53.5433,53.6702,53.514,53.6605,86224.0
2025-01-27 13:30:00,54.94,54.98,54.82,54.91,28735.0,53.6605,53.6995,53.5433,53.6312,28735.0
2025-01-27 13:35:00,54.91,54.92,54.81,54.88,18093.0,53.6312,53.6409,53.5335,53.6019,18093.0
2025-01-27 13:40:00,54.89,54.96,54.83,54.94,25882.0,53.6116,53.68,53.553,53.6605,25882.0
2025-01-27 13:45:00,54.92,55.0,54.91,54.99,30582.0,53.6409,53.7191,53.6312,53.7093,30582.0
2025-01-27 13:50:00,54.99,55.09,54.98,55.09,21550.0,53.7093,53.807,53.6995,53.807,21550.0
2025-01-27 13:55:00,55.1,55.18,55.08,55.17,31540.0,53.8167,53.8949,53.7972,53.8851,31540.0
2025-01-27 14:00:00,55.18,55.2,55.15,55.17,22116.0,53.8949,53.9144,53.8656,53.8851,22116.0
2025-01-27 14:05:00,55.16,55.22,55.08,55.18,37935.0,53.8753,53.9339,53.7972,53.8949,37935.0
2025-01-27 14:10:00,55.17,55.22,55.13,55.22,25558.0,53.8851,53.9339,53.846,53.9339,25558.0
2025-01-27 14:15:00,55.21,55.27,55.2,55.27,24519.0,53.9242,53.9828,53.9144,53.9828,24519.0
2025-01-27 14:20:00,55.26,55.35,55.25,55.34,30019.0,53.973,54.0609,53.9632,54.0512,30019.0
2025-01-27 14:25:00,55.34,55.39,55.32,55.38,25429.0,54.0512,54.1,54.0316,54.0902,25429.0
2025-01-27 14:30:00,55.37,55.42,55.35,55.42,31808.0,54.0805,54.1293,54.0609,54.1293,31808.0
2025-01-27 14:35:00,55.41,55.54,55.4,55.54,37352.0,54.1195,54.2465,54.1098,54.2465,37352.0
2025-01-27 14:40:00,55.54,55.59,55.26,55.5,52629.0,54.2465,54.2953,53.973,54.2074,52629.0
2025-01-27 14:45:00,55.5,55.57,55.48,55.55,23894.0,54.2074,54.2758,54.1879,54.2563,23894.0
2025-01-27 14:50:00,55.54,55.62,55.52,55.6,24205.0,54.2465,54.3246,54.227,54.3051,24205.0
2025-01-27 14:55:00,55.61,55.64,55.52,55.53,35932.0,54.3149,54.3442,54.227,54.2367,35932.0
2025-01-27 15:00:00,55.53,55.53,55.38,55.39,25731.0,54.2367,54.2367,54.0902,54.1,25731.0
2025-01-27 15:05:00,55.38,55.41,55.31,55.31,20395.0,54.0902,54.1195,54.0219,54.0219,20395.0
2025-01-27 15:10:00,55.31,55.37,55.25,55.37,41931.0,54.0219,54.0805,53.9632,54.0805,41931.0
2025-01-27 15:15:00,55.38,55.58,55.37,55.58,145166.0,54.0902,54.2856,54.0805,54.2856,145166.0
2025-01-27 15:20:00,55.57,55.67,55.57,55.61,29620.0,54.2758,54.3735,54.2758,54.3149,29620.0
2025-01-27 15:25:00,55.61,55.64,55.51,55.53,35205.0,54.3149,54.3442,54.2172,54.2367,35205.0
2025-01-27 15:30:00,55.54,55.63,55.53,55.62,49426.0,54.2465,54.3344,54.2367,54.3246,49426.0
2025-01-27 15:35:00,55.61,55.63,55.42,55.44,50611.0,54.3149,54.3344,54.1293,54.1488,50611.0
2025-01-27 15:40:00,55.45,55.54,55.42,55.48,68249.0,54.1586,54.2465,54.1293,54.1879,68249.0
2025-01-27 15:45:00,55.47,55.59,55.41,55.59,60307.0,54.1781,54.2953,54.1195,54.2953,60307.0
2025-01-27 15:50:00,55.59,55.82,55.59,55.74,142718.0,54.2953,54.52,54.2953,54.4418,142718.0
2025-01-27 15:55:00,55.75,55.78,55.62,55.76,412375.0,54.4516,54.4809,54.3246,54.4614,412375.0
2025-01-28 09:30:00,55.56,55.83,55.31,55.78,85351.0,54.266,54.5297,54.0219,54.4809,85351.0
2025-01-28 09:35:00,55.79,56.13,55.72,56.08,66575.0,54.4907,54.8228,54.4223,54.7739,66575.0
2025-01-28 09:40:00,56.11,56.11,55.56,55.56,38473.0,54.8032,54.8032,54.266,54.266,38473.0
2025-01-28 09:45:00,55.55,55.56,55.25,55.3,33460.0,54.2563,54.266,53.9632,54.0121,33460.0
2025-01-28 09:50:00,55.29,55.42,55.25,55.33,32301.0,54.0023,54.1293,53.9632,54.0414,32301.0
2025-01-28 09:55:00,55.33,55.33,55.09,55.17,34622.0,54.0414,54.0414,53.807,53.8851,34622.0
2025-01-28 10:00:00,55.19,55.22,55.09,55.14,39187.0,53.9046,53.9339,53.807,53.8558,39187.0
2025-01-28 10:05:00,55.15,55.33,55.14,55.3,24936.0,53.8656,54.0414,53.8558,54.0121,24936.0
2025-01-28 10:10:00,55.27,55.27,55.05,55.08,19683.0,53.9828,53.9828,53.7679,53.7972,19683.0
2025-01-28 10:15:00,55.09,55.33,55.06,55.26,25198.0,53.807,54.0414,53.7777,53.973,25198.0
2025-01-28 10:20:00,55.26,55.32,55.14,55.21,64118.0,53.973,54.0316,53.8558,53.9242,64118.0
2025-01-28 10:25:00,55.19,55.31,55.08,55.24,41929.0,53.9046,54.0219,53.7972,53.9535,41929.0
2025-01-28 10:30:00,55.24,55.33,55.23,55.32,7797.0,53.9535,54.0414,53.9437,54.0316,7797.0
2025-01-28 10:35:00,55.34,55.43,55.31,55.38,16809.0,54.0512,54.1391,54.0219,54.0902,16809.0
2025-01-28 10:40:00,55.38,55.4,55.3,55.36,18885.0,54.0902,54.1098,54.0121,54.0707,18885.0
2025-01-28 10:45:00,55.34,55.4,55.32,55.34,10697.0,54.0512,54.1098,54.0316,54.0512,10697.0
2025-01-28 10:50:00,55.34,55.56,55.3,55.55,26618.0,54.0512,54.266,54.0121,54.2563,26618.0
2025-01-28 10:55:00,55.52,55.52,55.3,55.32,14131.0,54.227,54.227,54.0121,54.0316,14131.0
2025-01-28 11:00:00,55.33,55.38,55.25,55.25,17889.0,54.0414,54.0902,53.9632,53.9632,17889.0
2025-01-28 11:05:00,55.25,55.26,55.13,55.22,18533.0,53.9632,53.973,53.846,53.9339,18533.0
2025-01-28 11:10:00,55.22,55.29,55.13,55.24,22313.0,53.9339,54.0023,53.846,53.9535,22313.0
2025-01-28 11:15:00,55.24,55.26,55.07,55.09,22553.0,53.9535,53.973,53.7874,53.807,22553.0
2025-01-28 11:20:00,55.06,55.13,55.05,55.1,18898.0,53.7777,53.846,53.7679,53.8167,18898.0
2025-01-28 11:25:00,55.11,55.14,55.04,55.13,32850.0,53.8265,53.8558,53.7581,53.846,32850.0
2025-01-28 11:30:00,55.13,55.19,55.06,55.08,17170.0,53.846,53.9046,53.7777,53.7972,17170.0
2025-01-28 11:35:00,55.07,55.13,55.03,55.06,16891.0,53.7874,53.846,53.7484,53.7777,16891.0
2025-01-28 11:40:00,55.05,55.14,55.04,55.12,16208.0,53.7679,53.8558,53.7581,53.8363,16208.0
2025-01-28 11:45:00,55.1,55.11,55.07,55.11,8082.0,53.8167,53.8265,53.7874,53.8265,8082.0
2025-01-28 11:50:00,55.12,55.15,55.02,55.04,24261.0,53.8363,53.8656,53.7386,53.7581,24261.0
2025-01-28 11:55:00,55.04,55.15,55.04,55.14,30033.0,53.7581,53.8656,53.7581,53.8558,30033.0
2025-01-28 12:00:00,55.12,55.14,55.03,55.04,18700.0,53.8363,53.8558,53.7484,53.7581,18700.0
2025-01-28 12:05:00,55.04,55.11,55.01,55.1,32950.0,53.7581,53.8265,53.7288,53.8167,32950.0
2025-01-28 12:10:00,55.1,55.12,55.0,55.1,44526.0,53.8167,53.8363,53.7191,53.8167,44526.0
2025-01-28 12:15:00,55.09,55.11,55.02,55.06,22198.0,53.807,53.8265,53.7386,53.7777,22198.0
2025-01-28 12:20:00,55.05,55.06,54.97,55.05,25726.0,53.7679,53.7777,53.6898,53.7679,25726.0
2025-01-28 12:25:00,55.03,55.15,55.03,55.13,21348.0,53.7484,53.8656,53.7484,53.846,21348.0
2025-01-28 12:30:00,55.13,55.2,55.13,55.18,16126.0,53.846,53.9144,53.846,53.8949,16126.0
2025-01-28 12:35:00,55.15,55.18,55.12,55.13,22164.0,53.8656,53.8949,53.8363,53.846,22164.0
2025-01-28 12:40:00,55.13,55.18,55.11,55.16,18401.0,53.846,53.8949,53.8265,53.8753,18401.0
2025-01-28 12:45:00,55.16,55.17,55.12,55.14,30124.0,53.8753,53.8851,53.8363,53.8558,30124.0
2025-01-28 12:50:00,55.16,55.22,55.13,55.17,16711.0,53.8753,53.9339,53.846,53.8851,16711.0
2025-01-28 12:55:00,55.17,55.21,55.15,55.17,7873.0,53.8851,53.9242,53.8656,53.8851,7873.0
2025-01-28 13:00:00,55.17,55.19,55.15,55.19,24095.0,53.8851,53.9046,53.8656,53.9046,24095.0
2025-01-28 13:05:00,55.19,55.22,55.03,55.05,13457.0,53.9046,53.9339,53.7484,53.7679,13457.0
2025-01-28 13:10:00,55.04,55.1,55.04,55.1,11257.0,53.7581,53.8167,53.7581,53.8167,11257.0
2025-01-28 13:15:00,55.12,55.16,55.1,55.16,16703.0,53.8363,53.8753,53.8167,53.8753,16703.0
2025-01-28 13:20:00,55.15,55.18,55.11,55.18,15860.0,53.8656,53.8949,53.8265,53.8949,15860.0
2025-01-28 13:25:00,55.19,55.2,55.1,55.13,17460.0,53.9046,53.9144,53.8167,53.846,17460.0
2025-01-28 13:30:00,55.14,55.18,55.13,55.18,16322.0,53.8558,53.8949,53.846,53.8949,16322.0
2025-01-28 13:35:00,55.18,55.19,55.13,55.14,15828.0,53.8949,53.9046,53.846,53.8558,15828.0
2025-01-28 13:40:00,55.14,55.16,55.1,55.13,12995.0,53.8558,53.8753,53.8167,53.846,12995.0
2025-01-28 13:45:00,55.13,55.22,55.12,55.17,81794.0,53.846,53.9339,53.8363,53.8851,81794.0
2025-01-28 13:50:00,55.18,55.23,55.18,55.21,11047.0,53.8949,53.9437,53.8949,53.9242,11047.0
2025-01-28 13:55:00,55.2,55.23,55.13,55.13,17011.0,53.9144,53.9437,53.846,53.846,17011.0
2025-01-28 14:00:00,55.13,55.22,55.13,55.22,13822.0,53.846,53.9339,53.846,53.9339,13822.0
2025-01-28 14:05:00,55.22,55.25,55.15,55.16,35303.0,53.9339,53.9632,53.8656,53.8753,35303.0
2025-01-28 14:10:00,55.14,55.17,54.98,54.98,33373.0,53.8558,53.8851,53.6995,53.6995,33373.0
2025-01-28 14:15:00,54.99,55.12,54.99,55.12,52968.0,53.7093,53.8363,53.7093,53.8363,52968.0
2025-01-28 14:20:00,55.1,55.18,55.09,55.16,19357.0,53.8167,53.8949,53.807,53.8753,19357.0
2025-01-28 14:25:00,55.16,55.25,55.15,55.22,26922.0,53.8753,53.9632,53.8656,53.9339,26922.0
2025-01-28 14:30:00,55.23,55.27,55.17,55.17,18860.0,53.9437,53.9828,53.8851,53.8851,18860.0
2025-01-28 14:35:00,55.16,55.16,55.07,55.09,18628.0,53.8753,53.8753,53.7874,53.807,18628.0
2025-01-28 14:40:00,55.08,55.12,55.04,55.05,37337.0,53.7972,53.8363,53.7581,53.7679,37337.0
2025-01-28 14:45:00,55.05,55.08,55.03,55.06,28884.0,53.7679,53.7972,53.7484,53.7777,28884.0
2025-01-28 14:50:00,55.08,55.1,55.03,55.1,27016.0,53.7972,53.8167,53.7484,53.8167,27016.0
2025-01-28 14:55:00,55.09,55.15,55.09,55.12,15267.0,53.807,53.8656,53.807,53.8363,15267.0
2025-01-28 15:00:00,55.12,55.12,55.06,55.1,15830.0,53.8363,53.8363,53.7777,53.8167,15830.0
2025-01-28 15:05:00,55.1,55.26,55.1,55.23,40060.0,53.8167,53.973,53.8167,53.9437,40060.0
2025-01-28 15:10:00,55.22,55.27,55.19,55.23,41269.0,53.9339,53.9828,53.9046,53.9437,41269.0
2025-01-28 15:15:00,55.22,55.32,55.21,55.28,30747.0,53.9339,54.0316,53.9242,53.9925,30747.0
2025-01-28 15:20:00,55.27,55.27,55.19,55.22,19316.0,53.9828,53.9828,53.9046,53.9339,19316.0
2025-01-28 15:25:00,55.23,55.26,55.19,55.2,26255.0,53.9437,53.973,53.9046,53.9144,26255.0
2025-01-28 15:30:00,55.2,55.25,55.18,55.25,68437.0,53.9144,53.9632,53.8949,53.9632,68437.0
2025-01-28 15:35:00,55.25,55.33,55.21,55.32,33989.0,53.9632,54.0414,53.9242,54.0316,33989.0
2025-01-28 15:40:00,55.32,55.34,55.29,55.34,47258.0,54.0316,54.0512,54.0023,54.0512,47258.0
2025-01-28 15:45:00,55.34,55.39,55.31,55.36,50040.0,54.0512,54.1,54.0219,54.0707,50040.0
2025-01-28 15:50:00,55.36,55.48,55.36,55.4,108201.0,54.0707,54.1879,54.0707,54.1098,108201.0
2025-01-28 15:55:00,55.4,55.4,55.25,55.32,283074.0,54.1098,54.1098,53.9632,54.0316,283074.0
2025-01-29 09:30:00,55.31,55.73,55.23,55.72,56516.0,54.0219,54.4321,53.9437,54.4223,56516.0
2025-01-29 09:35:00,55.71,55.85,55.65,55.81,15098.0,54.4125,54.5493,54.3539,54.5102,15098.0
2025-01-29 09:40:00,55.82,55.89,55.71,55.89,18610.0,54.52,54.5883,54.4125,54.5883,18610.0
2025-01-29 09:45:00,55.88,55.92,55.77,55.88,15396.0,54.5786,54.6176,54.4711,54.5786,15396.0
2025-01-29 09:50:00,55.9,56.01,55.86,55.97,31593.0,54.5981,54.7055,54.559,54.6665,31593.0
2025-01-29 09:55:00,55.98,56.13,55.95,56.12,22594.0,54.6762,54.8228,54.6469,54.813,22594.0
2025-01-29 10:00:00,56.1,56.1,55.85,55.92,24944.0,54.7935,54.7935,54.5493,54.6176,24944.0
2025-01-29 10:05:00,55.91,55.98,55.82,55.85,24566.0,54.6079,54.6762,54.52,54.5493,24566.0
2025-01-29 10:10:00,55.85,55.85,55.64,55.64,19259.0,54.5493,54.5493,54.3442,54.3442,19259.0
2025-01-29 10:15:00,55.63,55.63,55.55,55.56,21640.0,54.3344,54.3344,54.2563,54.266,21640.0
2025-01-29 10:20:00,55.57,55.65,55.52,55.62,14634.0,54.2758,54.3539,54.227,54.3246,14634.0
2025-01-29 10:25:00,55.61,55.66,55.51,55.54,23184.0,54.3149,54.3637,54.2172,54.2465,23184.0
2025-01-29 10:30:00,55.54,55.6,55.51,55.59,17086.0,54.2465,54.3051,54.2172,54.2953,17086.0
2025-01-29 10:35:00,55.6,55.64,55.55,55.64,21029.0,54.3051,54.3442,54.2563,54.3442,21029.0
2025-01-29 10:40:00,55.63,55.73,55.62,55.69,20417.0,54.3344,54.4321,54.3246,54.393,20417.0
2025-01-29 10:45:00,55.7,55.7,55.38,55.4,18797.0,54.4028,54.4028,54.0902,54.1098,18797.0
2025-01-29 10:50:00,55.39,55.41,55.31,55.37,19158.0,54.1,54.1195,54.0219,54.0805,19158.0
2025-01-29 10:55:00,55.37,55.43,55.37,55.38,30121.0,54.0805,54.1391,54.0805,54.0902,30121.0
2025-01-29 11:00:00,55.39,55.4,55.28,55.33,16659.0,54.1,54.1098,53.9925,54.0414,16659.0
2025-01-29 11:05:00,55.33,55.35,55.25,55.27,11025.0,54.0414,54.0609,53.9632,53.9828,11025.0
2025-01-29 11:10:00,55.27,55.3,55.2,55.25,17071.0,53.9828,54.0121,53.9144,53.9632,17071.0
2025-01-29 11:15:00,55.25,55.26,55.16,55.23,17957.0,53.9632,53.973,53.8753,53.9437,17957.0
2025-01-29 11:20:00,55.23,55.33,55.23,55.24,20810.0,53.9437,54.0414,53.9437,53.9535,20810.0
2025-01-29 11:25:00,55.25,55.28,55.23,55.28,9810.0,53.9632,53.9925,53.9437,53.9925,9810.0
2025-01-29 11:30:00,55.27,55.33,55.25,55.29,23476.0,53.9828,54.0414,53.9632,54.0023,23476.0
2025-01-29 11:35:00,55.3,55.34,55.29,55.34,36072.0,54.0121,54.0512,54.0023,54.0512,36072.0
2025-01-29 11:40:00,55.34,55.39,55.33,55.39,17481.0,54.0512,54.1,54.0414,54.1,17481.0
2025-01-29 11:45:00,55.37,55.44,55.36,55.39,19185.0,54.0805,54.1488,54.0707,54.1,19185.0
2025-01-29 11:50:00,55.39,55.43,55.38,55.42,16764.0,54.1,54.1391,54.0902,54.1293,16764.0
2025-01-29 11:55:00,55.42,55.42,55.33,55.38,26554.0,54.1293,54.1293,54.0414,54.0902,26554.0
2025-01-29 12:00:00,55.38,55.47,55.38,55.46,11655.0,54.0902,54.1781,54.0902,54.1684,11655.0
2025-01-29 12:05:00,55.46,55.51,55.46,55.48,11954.0,54.1684,54.2172,54.1684,54.1879,11954.0
2025-01-29 12:10:00,55.48,55.56,55.48,55.54,15677.0,54.1879,54.266,54.1879,54.2465,15677.0
2025-01-29 12:15:00,55.53,55.54,55.51,55.51,12437.0,54.2367,54.2465,54.2172,54.2172,12437.0
2025-01-29 12:20:00,55.51,55.51,55.44,55.45,7551.0,54.2172,54.2172,54.1488,54.1586,7551.0
2025-01-29 12:25:00,55.44,55.51,55.44,55.47,17000.0,54.1488,54.2172,54.1488,54.1781,17000.0
2025-01-29 12:30:00,55.47,55.5,55.4,55.4,8019.0,54.1781,54.2074,54.1098,54.1098,8019.0
2025-01-29 12:35:00,55.41,55.43,55.38,55.42,9681.0,54.1195,54.1391,54.0902,54.1293,9681.0
2025-01-29 12:40:00,55.42,55.42,55.38,55.4,7218.0,54.1293,54.1293,54.0902,54.1098,7218.0
2025-01-29 12:45:00,55.4,55.41,55.35,55.35,11629.0,54.1098,54.1195,54.0609,54.0609,11629.0
2025-01-29 12:50:00,55.35,55.38,55.35,55.36,7322.0,54.0609,54.0902,54.0609,54.0707,7322.0
2025-01-29 12:55:00,55.36,55.39,55.35,55.37,9946.0,54.0707,54.1,54.0609,54.0805,9946.0
2025-01-29 13:00:00,55.38,55.46,55.37,55.46,16269.0,54.0902,54.1684,54.0805,54.1684,16269.0
2025-01-29 13:05:00,55.46,55.5,55.43,55.5,8732.0,54.1684,54.2074,54.1391,54.2074,8732.0
2025-01-29 13:10:00,55.49,55.5,55.42,55.47,11279.0,54.1977,54.2074,54.1293,54.1781,11279.0
2025-01-29 13:15:00,55.48,55.53,55.47,55.52,11359.0,54.1879,54.2367,54.1781,54.227,11359.0
2025-01-29 13:20:00,55.53,55.53,55.48,55.49,9809.0,54.2367,54.2367,54.1879,54.1977,9809.0
2025-01-29 13:25:00,55.5,55.51,55.44,55.48,23844.0,54.2074,54.2172,54.1488,54.1879,23844.0
2025-01-29 13:30:00,55.48,55.53,55.47,55.52,12729.0,54.1879,54.2367,54.1781,54.227,12729.0
2025-01-29 13:35:00,55.52,55.52,55.44,55.45,9482.0,54.227,54.227,54.1488,54.1586,9482.0
2025-01-29 13:40:00,55.46,55.46,55.41,55.42,7220.0,54.1684,54.1684,54.1195,54.1293,7220.0
2025-01-29 13:45:00,55.41,55.47,55.41,55.47,6018.0,54.1195,54.1781,54.1195,54.1781,6018.0
2025-01-29 13:50:00,55.47,55.48,55.44,55.48,15584.0,54.1781,54.1879,54.1488,54.1879,15584.0
2025-01-29 13:55:00,55.47,55.49,55.46,55.47,14248.0,54.1781,54.1977,54.1684,54.1781,14248.0
2025-01-29 14:00:00,55.46,55.46,55.26,55.28,12153.0,54.1684,54.1684,53.973,53.9925,12153.0
2025-01-29 14:05:00,55.28,55.33,55.25,55.29,9045.0,53.9925,54.0414,53.9632,54.0023,9045.0
2025-01-29 14:10:00,55.27,55.4,55.24,55.33,40444.0,53.9828,54.1098,53.9535,54.0414,40444.0
2025-01-29 14:15:00,55.33,55.34,55.24,55.25,9151.0,54.0414,54.0512,53.9535,53.9632,9151.0
2025-01-29 14:20:00,55.26,55.26,55.21,55.23,14634.0,53.973,53.973,53.9242,53.9437,14634.0
2025-01-29 14:25:00,55.23,55.24,55.18,55.23,14893.0,53.9437,53.9535,53.8949,53.9437,14893.0
2025-01-29 14:30:00,55.22,55.36,55.21,55.35,19696.0,53.9339,54.0707,53.9242,54.0609,19696.0
2025-01-29 14:35:00,55.36,55.45,55.35,55.43,14624.0,54.0707,54.1586,54.0609,54.1391,14624.0
2025-01-29 14:40:00,55.43,55.5,55.43,55.46,19587.0,54.1391,54.2074,54.1391,54.1684,19587.0
2025-01-29 14:45:00,55.46,55.53,55.44,55.47,19534.0,54.1684,54.2367,54.1488,54.1781,19534.0
2025-01-29 14:50:00,55.46,55.57,55.43,55.53,18477.0,54.1684,54.2758,54.1391,54.2367,18477.0
2025-01-29 14:55:00,55.53,55.53,55.45,55.45,17732.0,54.2367,54.2367,54.1586,54.1586,17732.0
2025-01-29 15:00:00,55.43,55.48,55.43,55.43,12121.0,54.1391,54.1879,54.1391,54.1391,12121.0
2025-01-29 15:05:00,55.42,55.42,55.31,55.4,14410.0,54.1293,54.1293,54.0219,54.1098,14410.0
2025-01-29 15:10:00,55.39,55.43,55.34,55.38,27936.0,54.1,54.1391,54.0512,54.0902,27936.0
2025-01-29 15:15:00,55.38,55.39,55.31,55.39,18674.0,54.0902,54.1,54.0219,54.1,18674.0
2025-01-29 15:20:00,55.41,55.5,55.4,55.48,25260.0,54.1195,54.2074,54.1098,54.1879,25260.0
2025-01-29 15:25:00,55.5,55.52,55.47,55.49,19227.0,54.2074,54.227,54.1781,54.1977,19227.0
2025-01-29 15:30:00,55.49,55.5,55.43,55.45,33490.0,54.1977,54.2074,54.1391,54.1586,33490.0
2025-01-29 15:35:00,55.45,55.45,55.22,55.24,27008.0,54.1586,54.1586,53.9339,53.9535,27008.0
2025-01-29 15:40:00,55.24,55.29,55.18,55.18,38517.0,53.9535,54.0023,53.8949,53.8949,38517.0
2025-01-29 15:45:00,55.17,55.19,55.14,55.17,40507.0,53.8851,53.9046,53.8558,53.8851,40507.0
2025-01-29 15:50:00,55.17,55.22,55.1,55.13,83185.0,53.8851,53.9339,53.8167,53.846,83185.0
2025-01-29 15:55:00,55.14,55.23,55.08,55.1,286231.0,53.8558,53.9437,53.7972,53.8167,286231.0
2025-01-30 09:30:00,55.63,55.95,55.38,55.94,79404.0,54.3344,54.6469,54.0902,54.6372,79404.0
2025-01-30 09:35:00,55.94,55.98,55.76,55.81,19389.0,54.6372,54.6762,54.4614,54.5102,19389.0
2025-01-30 09:40:00,55.8,55.8,55.68,55.79,14110.0,54.5004,54.5004,54.3832,54.4907,14110.0
2025-01-30 09:45:00,55.8,55.9,55.71,55.73,14160.0,54.5004,54.5981,54.4125,54.4321,14160.0
2025-01-30 09:50:00,55.76,55.9,55.73,55.79,17926.0,54.4614,54.5981,54.4321,54.4907,17926.0
2025-01-30 09:55:00,55.79,55.87,55.77,55.81,14682.0,54.4907,54.5688,54.4711,54.5102,14682.0
2025-01-30 10:00:00,55.81,55.86,55.76,55.81,18843.0,54.5102,54.559,54.4614,54.5102,18843.0
2025-01-30 10:05:00,55.83,55.88,55.78,55.82,12402.0,54.5297,54.5786,54.4809,54.52,12402.0
2025-01-30 10:10:00,55.84,55.84,55.71,55.74,17063.0,54.5395,54.5395,54.4125,54.4418,17063.0
2025-01-30 10:15:00,55.75,55.8,55.72,55.74,18605.0,54.4516,54.5004,54.4223,54.4418,18605.0
2025-01-30 10:20:00,55.74,55.83,55.72,55.78,17816.0,54.4418,54.5297,54.4223,54.4809,17816.0
2025-01-30 10:25:00,55.78,55.87,55.76,55.84,17553.0,54.4809,54.5688,54.4614,54.5395,17553.0
2025-01-30 10:30:00,55.82,55.95,55.81,55.91,14448.0,54.52,54.6469,54.5102,54.6079,14448.0
2025-01-30 10:35:00,55.91,55.92,55.82,55.82,11879.0,54.6079,54.6176,54.52,54.52,11879.0
2025-01-30 10:40:00,55.82,55.87,55.76,55.86,14541.0,54.52,54.5688,54.4614,54.559,14541.0
2025-01-30 10:45:00,55.87,55.89,55.76,55.84,44674.0,54.5688,54.5883,54.4614,54.5395,44674.0
2025-01-30 10:50:00,55.82,55.88,55.82,55.83,13080.0,54.52,54.5786,54.52,54.5297,13080.0
2025-01-30 10:55:00,55.82,55.85,55.76,55.85,21556.0,54.52,54.5493,54.4614,54.5493,21556.0
2025-01-30 11:00:00,55.85,55.85,55.77,55.77,21215.0,54.5493,54.5493,54.4711,54.4711,21215.0
2025-01-30 11:05:00,55.75,55.76,55.64,55.66,19343.0,54.4516,54.4614,54.3442,54.3637,19343.0
2025-01-30 11:10:00,55.65,55.73,55.62,55.71,30643.0,54.3539,54.4321,54.3246,54.4125,30643.0
2025-01-30 11:15:00,55.71,55.74,55.67,55.68,16730.0,54.4125,54.4418,54.3735,54.3832,16730.0
2025-01-30 11:20:00,55.68,55.75,55.62,55.73,37063.0,54.3832,54.4516,54.3246,54.4321,37063.0
2025-01-30 11:25:00,55.73,55.79,55.71,55.71,89570.0,54.4321,54.4907,54.4125,54.4125,89570.0
2025-01-30 11:30:00,55.7,55.7,55.63,55.65,18857.0,54.4028,54.4028,54.3344,54.3539,18857.0
2025-01-30 11:35:00,55.66,55.8,55.66,55.74,17718.0,54.3637,54.5004,54.3637,54.4418,17718.0
2025-01-30 11:40:00,55.76,55.77,55.71,55.73,9107.0,54.4614,54.4711,54.4125,54.4321,9107.0
2025-01-30 11:45:00,55.73,55.74,55.63,55.63,17449.0,54.4321,54.4418,54.3344,54.3344,17449.0
2025-01-30 11:50:00,55.64,55.65,55.56,55.58,17371.0,54.3442,54.3539,54.266,54.2856,17371.0
2025-01-30 11:55:00,55.58,55.6,55.56,55.59,13228.0,54.2856,54.3051,54.266,54.2953,13228.0
2025-01-30 12:00:00,55.59,55.67,55.58,55.66,17880.0,54.2953,54.3735,54.2856,54.3637,17880.0
2025-01-30 12:05:00,55.66,55.7,55.59,55.62,15663.0,54.3637,54.4028,54.2953,54.3246,15663.0
2025-01-30 12:10:00,55.61,55.63,55.59,55.62,8608.0,54.3149,54.3344,54.2953,54.3246,8608.0
2025-01-30 12:15:00,55.62,55.67,55.61,55.64,24498.0,54.3246,54.3735,54.3149,54.3442,24498.0
2025-01-30 12:20:00,55.63,55.67,55.62,55.65,11039.0,54.3344,54.3735,54.3246,54.3539,11039.0
2025-01-30 12:25:00,55.65,55.68,55.59,55.6,11300.0,54.3539,54.3832,54.2953,54.3051,11300.0
2025-01-30 12:30:00,55.6,55.65,55.59,55.65,9976.0,54.3051,54.3539,54.2953,54.3539,9976.0
2025-01-30 12:35:00,55.66,55.67,55.64,55.65,7092.0,54.3637,54.3735,54.3442,54.3539,7092.0
2025-01-30 12:40:00,55.66,55.7,55.65,55.66,9887.0,54.3637,54.4028,54.3539,54.3637,9887.0
2025-01-30 12:45:00,55.66,55.74,55.64,55.72,20470.0,54.3637,54.4418,54.3442,54.4223,20470.0
2025-01-30 12:50:00,55.71,55.76,55.69,55.76,9146.0,54.4125,54.4614,54.393,54.4614,9146.0
2025-01-30 12:55:00,55.76,55.77,55.72,55.76,10993.0,54.4614,54.4711,54.4223,54.4614,10993.0
2025-01-30 13:00:00,55.76,55.81,55.75,55.78,8236.0,54.4614,54.5102,54.4516,54.4809,8236.0
2025-01-30 13:05:00,55.78,55.79,55.76,55.79,10602.0,54.4809,54.4907,54.4614,54.4907,10602.0
2025-01-30 13:10:00,55.79,55.82,55.78,55.8,16436.0,54.4907,54.52,54.4809,54.5004,16436.0
2025-01-30 13:15:00,55.81,55.81,55.71,55.71,27113.0,54.5102,54.5102,54.4125,54.4125,27113.0
2025-01-30 13:20:00,55.71,55.75,55.71,55.73,5236.0,54.4125,54.4516,54.4125,54.4321,5236.0
2025-01-30 13:25:00,55.73,55.78,55.73,55.77,12593.0,54.4321,54.4809,54.4321,54.4711,12593.0
2025-01-30 13:30:00,55.77,55.85,55.76,55.84,12014.0,54.4711,54.5493,54.4614,54.5395,12014.0
2025-01-30 13:35:00,55.83,55.89,55.83,55.89,8144.0,54.5297,54.5883,54.5297,54.5883,8144.0
2025-01-30 13:40:00,55.88,55.9,55.86,55.86,13533.0,54.5786,54.5981,54.559,54.559,13533.0
2025-01-30 13:45:00,55.87,55.9,55.87,55.9,8680.0,54.5688,54.5981,54.5688,54.5981,8680.0
2025-01-30 13:50:00,55.9,55.91,55.85,55.86,16045.0,54.5981,54.6079,54.5493,54.559,16045.0
2025-01-30 13:55:00,55.86,55.86,55.8,55.81,6752.0,54.559,54.559,54.5004,54.5102,6752.0
2025-01-30 14:00:00,55.81,55.89,55.8,55.87,14227.0,54.5102,54.5883,54.5004,54.5688,14227.0
2025-01-30 14:05:00,55.86,55.91,55.86,55.9,19058.0,54.559,54.6079,54.559,54.5981,19058.0
2025-01-30 14:10:00,55.89,55.94,55.88,55.93,23259.0,54.5883,54.6372,54.5786,54.6274,23259.0
2025-01-30 14:15:00,55.93,55.94,55.9,55.91,10717.0,54.6274,54.6372,54.5981,54.6079,10717.0
2025-01-30 14:20:00,55.91,55.95,55.91,55.95,13679.0,54.6079,54.6469,54.6079,54.6469,13679.0
2025-01-30 14:25:00,55.95,55.98,55.94,55.96,28842.0,54.6469,54.6762,54.6372,54.6567,28842.0
2025-01-30 14:30:00,55.96,55.97,55.94,55.96,15614.0,54.6567,54.6665,54.6372,54.6567,15614.0
2025-01-30 14:35:00,55.96,55.99,55.95,55.99,19856.0,54.6567,54.686,54.6469,54.686,19856.0
2025-01-30 14:40:00,55.98,55.99,55.96,55.98,15181.0,54.6762,54.686,54.6567,54.6762,15181.0
2025-01-30 14:45:00,55.98,55.98,55.94,55.96,23837.0,54.6762,54.6762,54.6372,54.6567,23837.0
2025-01-30 14:50:00,55.96,55.99,55.94,55.97,33866.0,54.6567,54.686,54.6372,54.6665,33866.0
2025-01-30 14:55:00,55.97,55.97,55.92,55.95,23697.0,54.6665,54.6665,54.6176,54.6469,23697.0
2025-01-30 15:00:00,55.95,55.95,55.87,55.91,21235.0,54.6469,54.6469,54.5688,54.6079,21235.0
2025-01-30 15:05:00,55.91,55.91,55.84,55.85,16472.0,54.6079,54.6079,54.5395,54.5493,16472.0
2025-01-30 15:10:00,55.85,55.88,55.84,55.88,20341.0,54.5493,54.5786,54.5395,54.5786,20341.0
2025-01-30 15:15:00,55.88,55.94,55.88,55.93,22464.0,54.5786,54.6372,54.5786,54.6274,22464.0
2025-01-30 15:20:00,55.94,55.94,55.91,55.94,26323.0,54.6372,54.6372,54.6079,54.6372,26323.0
2025-01-30 15:25:00,55.93,56.0,55.9,55.98,84622.0,54.6274,54.6958,54.5981,54.6762,84622.0
2025-01-30 15:30:00,55.98,55.99,55.93,55.97,29445.0,54.6762,54.686,54.6274,54.6665,29445.0
2025-01-30 15:35:00,55.97,55.97,55.67,55.69,86421.0,54.6665,54.6665,54.3735,54.393,86421.0
2025-01-30 15:40:00,55.69,55.69,55.5,55.55,61961.0,54.393,54.393,54.2074,54.2563,61961.0
2025-01-30 15:45:00,55.55,55.75,55.53,55.74,54428.0,54.2563,54.4516,54.2367,54.4418,54428.0
2025-01-30 15:50:00,55.75,55.87,55.75,55.8,121245.0,54.4516,54.5688,54.4516,54.5004,121245.0
2025-01-30 15:55:00,55.79,55.86,55.77,55.81,237929.0,54.4907,54.559,54.4711,54.5102,237929.0
2025-01-31 09:30:00,55.68,55.71,55.54,55.7,40182.0,54.3832,54.4125,54.2465,54.4028,40182.0
2025-01-31 09:35:00,55.7,55.87,55.67,55.8,8602.0,54.4028,54.5688,54.3735,54.5004,8602.0
2025-01-31 09:40:00,55.77,55.81,55.74,55.77,6140.0,54.4711,54.5102,54.4418,54.4711,6140.0
2025-01-31 09:45:00,55.75,55.76,55.68,55.69,5666.0,54.4516,54.4614,54.3832,54.393,5666.0
2025-01-31 09:50:00,55.69,55.7,55.54,55.55,7656.0,54.393,54.4028,54.2465,54.2563,7656.0
2025-01-31 09:55:00,55.55,55.59,55.46,55.55,4579.0,54.2563,54.2953,54.1684,54.2563,4579.0
2025-01-31 10:00:00,55.56,55.59,55.47,55.53,14472.0,54.266,54.2953,54.1781,54.2367,14472.0
2025-01-31 10:05:00,55.52,55.59,55.49,55.58,5681.0,54.227,54.2953,54.1977,54.2856,5681.0
2025-01-31 10:10:00,55.57,55.58,55.45,55.54,11393.0,54.2758,54.2856,54.1586,54.2465,11393.0
2025-01-31 10:15:00,55.55,55.57,55.48,55.54,7516.0,54.2563,54.2758,54.1879,54.2465,7516.0
2025-01-31 10:20:00,55.52,55.57,55.5,55.55,7158.0,54.227,54.2758,54.2074,54.2563,7158.0
2025-01-31 10:25:00,55.56,55.6,55.55,55.55,9719.0,54.266,54.3051,54.2563,54.2563,9719.0
2025-01-31 10:30:00,55.55,55.56,55.51,55.56,8079.0,54.2563,54.266,54.2172,54.266,8079.0
2025-01-31 10:35:00,55.55,55.64,55.51,55.62,5981.0,54.2563,54.3442,54.2172,54.3246,5981.0
2025-01-31 10:40:00,55.62,55.66,55.62,55.65,8563.0,54.3246,54.3637,54.3246,54.3539,8563.0
2025-01-31 10:45:00,55.65,55.69,55.61,55.66,7864.0,54.3539,54.393,54.3149,54.3637,7864.0
2025-01-31 10:50:00,55.68,55.77,55.68,55.75,36894.0,54.3832,54.4711,54.3832,54.4516,36894.0
2025-01-31 10:55:00,55.74,55.76,55.69,55.7,10765.0,54.4418,54.4614,54.393,54.4028,10765.0
2025-01-31 11:00:00,55.73,55.76,55.71,55.72,7910.0,54.4321,54.4614,54.4125,54.4223,7910.0
2025-01-31 11:05:00,55.7,55.8,55.7,55.8,13966.0,54.4028,54.5004,54.4028,54.5004,13966.0
2025-01-31 11:10:00,55.8,55.81,55.73,55.73,9906.0,54.5004,54.5102,54.4321,54.4321,9906.0
2025-01-31 11:15:00,55.72,55.76,55.71,55.74,8547.0,54.4223,54.4614,54.4125,54.4418,8547.0
2025-01-31 11:20:00,55.74,55.79,55.73,55.78,7567.0,54.4418,54.4907,54.4321,54.4809,7567.0
2025-01-31 11:25:00,55.78,55.83,55.78,55.83,12602.0,54.4809,54.5297,54.4809,54.5297,12602.0
2025-01-31 11:30:00,55.83,55.85,55.79,55.81,8837.0,54.5297,54.5493,54.4907,54.5102,8837.0
2025-01-31 11:35:00,55.82,55.9,55.81,55.9,13977.0,54.52,54.5981,54.5102,54.5981,13977.0
2025-01-31 11:40:00,55.91,55.91,55.83,55.84,12088.0,54.6079,54.6079,54.5297,54.5395,12088.0
2025-01-31 11:45:00,55.83,55.84,55.7,55.72,8319.0,54.5297,54.5395,54.4028,54.4223,8319.0
2025-01-31 11:50:00,55.72,55.73,55.6,55.62,14822.0,54.4223,54.4321,54.3051,54.3246,14822.0
2025-01-31 11:55:00,55.63,55.66,55.61,55.64,23716.0,54.3344,54.3637,54.3149,54.3442,23716.0
2025-01-31 12:00:00,55.63,55.65,55.57,55.59,12159.0,54.3344,54.3539,54.2758,54.2953,12159.0
2025-01-31 12:05:00,55.59,55.59,55.48,55.59,40935.0,54.2953,54.2953,54.1879,54.2953,40935.0
2025-01-31 12:10:00,55.58,55.6,55.55,55.57,11071.0,54.2856,54.3051,54.2563,54.2758,11071.0
2025-01-31 12:15:00,55.57,55.64,55.55,55.64,13381.0,54.2758,54.3442,54.2563,54.3442,13381.0
2025-01-31 12:20:00,55.64,55.7,55.63,55.67,9561.0,54.3442,54.4028,54.3344,54.3735,9561.0
2025-01-31 12:25:00,55.66,55.68,55.61,55.61,9362.0,54.3637,54.3832,54.3149,54.3149,9362.0
2025-01-31 12:30:00,55.65,55.69,55.64,55.68,13280.0,54.3539,54.393,54.3442,54.3832,13280.0
2025-01-31 12:35:00,55.68,55.69,55.64,55.66,8524.0,54.3832,54.393,54.3442,54.3637,8524.0
2025-01-31 12:40:00,55.66,55.69,55.64,55.65,9565.0,54.3637,54.393,54.3442,54.3539,9565.0
2025-01-31 12:45:00,55.67,55.67,55.63,55.64,5433.0,54.3735,54.3735,54.3344,54.3442,5433.0
2025-01-31 12:50:00,55.63,55.64,55.6,55.61,8839.0,54.3344,54.3442,54.3051,54.3149,8839.0
2025-01-31 12:55:00,55.6,55.61,55.4,55.42,40403.0,54.3051,54.3149,54.1098,54.1293,40403.0
2025-01-31 13:00:00,55.42,55.45,55.41,55.41,11477.0,54.1293,54.1586,54.1195,54.1195,11477.0
2025-01-31 13:05:00,55.41,55.46,55.41,55.46,17140.0,54.1195,54.1684,54.1195,54.1684,17140.0
2025-01-31 13:10:00,55.47,55.47,55.43,55.45,11250.0,54.1781,54.1781,54.1391,54.1586,11250.0
2025-01-31 13:15:00,55.45,55.5,55.4,55.41,13078.0,54.1586,54.2074,54.1098,54.1195,13078.0
2025-01-31 13:20:00,55.39,55.45,55.38,55.45,18407.0,54.1,54.1586,54.0902,54.1586,18407.0
2025-01-31 13:25:00,55.43,55.48,55.41,55.48,18801.0,54.1391,54.1879,54.1195,54.1879,18801.0
2025-01-31 13:30:00,55.48,55.5,55.37,55.39,9584.0,54.1879,54.2074,54.0805,54.1,9584.0
2025-01-31 13:35:00,55.37,55.4,55.31,55.34,10816.0,54.0805,54.1098,54.0219,54.0512,10816.0
2025-01-31 13:40:00,55.35,55.39,55.31,55.39,7213.0,54.0609,54.1,54.0219,54.1,7213.0
2025-01-31 13:45:00,55.38,55.44,55.36,55.41,7171.0,54.0902,54.1488,54.0707,54.1195,7171.0
2025-01-31 13:50:00,55.42,55.44,55.37,55.44,10120.0,54.1293,54.1488,54.0805,54.1488,10120.0
2025-01-31 13:55:00,55.44,55.45,55.39,55.41,10809.0,54.1488,54.1586,54.1,54.1195,10809.0
2025-01-31 14:00:00,55.4,55.44,55.38,55.42,9402.0,54.1098,54.1488,54.0902,54.1293,9402.0
2025-01-31 14:05:00,55.4,55.41,55.28,55.3,8217.0,54.1098,54.1195,53.9925,54.0121,8217.0
2025-01-31 14:10:00,55.29,55.31,55.26,55.31,13262.0,54.0023,54.0219,53.973,54.0219,13262.0
2025-01-31 14:15:00,55.31,55.36,55.31,55.34,15210.0,54.0219,54.0707,54.0219,54.0512,15210.0
2025-01-31 14:20:00,55.33,55.4,55.31,55.4,16240.0,54.0414,54.1098,54.0219,54.1098,16240.0
2025-01-31 14:25:00,55.41,55.48,55.35,55.48,30864.0,54.1195,54.1879,54.0609,54.1879,30864.0
2025-01-31 14:30:00,55.49,55.53,55.47,55.48,14458.0,54.1977,54.2367,54.1781,54.1879,14458.0
2025-01-31 14:35:00,55.48,55.5,55.44,55.47,10065.0,54.1879,54.2074,54.1488,54.1781,10065.0
2025-01-31 14:40:00,55.48,55.49,55.44,55.45,11360.0,54.1879,54.1977,54.1488,54.1586,11360.0
2025-01-31 14:45:00,55.45,55.49,55.42,55.48,9915.0,54.1586,54.1977,54.1293,54.1879,9915.0
2025-01-31 14:50:00,55.48,55.56,55.43,55.56,23477.0,54.1879,54.266,54.1391,54.266,23477.0
2025-01-31 14:55:00,55.56,55.62,55.52,55.61,21019.0,54.266,54.3246,54.227,54.3149,21019.0
2025-01-31 15:00:00,55.61,55.64,55.51,55.53,27332.0,54.3149,54.3442,54.2172,54.2367,27332.0
2025-01-31 15:05:00,55.54,55.56,55.44,55.44,28273.0,54.2465,54.266,54.1488,54.1488,28273.0
2025-01-31 15:10:00,55.43,55.56,55.41,55.54,21503.0,54.1391,54.266,54.1195,54.2465,21503.0
2025-01-31 15:15:00,55.54,55.6,55.48,55.49,26061.0,54.2465,54.3051,54.1879,54.1977,26061.0
2025-01-31 15:20:00,55.49,55.56,55.47,55.54,20562.0,54.1977,54.266,54.1781,54.2465,20562.0
2025-01-31 15:25:00,55.54,55.57,55.5,55.5,38683.0,54.2465,54.2758,54.2074,54.2074,38683.0
2025-01-31 15:30:00,55.5,55.52,55.42,55.43,17455.0,54.2074,54.227,54.1293,54.1391,17455.0
2025-01-31 15:35:00,55.43,55.43,55.35,55.35,25810.0,54.1391,54.1391,54.0609,54.0609,25810.0
2025-01-31 15:40:00,55.34,55.4,55.33,55.35,25281.0,54.0512,54.1098,54.0414,54.0609,25281.0
2025-01-31 15:45:00,55.35,55.51,55.35,55.47,50463.0,54.0609,54.2172,54.0609,54.1781,50463.0
2025-01-31 15:50:00,55.46,55.46,55.26,55.33,57141.0,54.1684,54.1684,53.973,54.0414,57141.0
2025-01-31 15:55:00,55.33,55.61,55.33,55.58,277302.0,54.0414,54.3149,54.0414,54.2856,277302.0
2025-02-03 09:30:00,55.19,55.35,54.9,55.3,96949.0,53.9046,54.0609,53.6214,54.0121,96949.0
2025-02-03 09:35:00,55.29,55.43,55.28,55.41,17190.0,54.0023,54.1391,53.9925,54.1195,17190.0
2025-02-03 09:40:00,55.41,55.56,55.37,55.5,22439.0,54.1195,54.266,54.0805,54.2074,22439.0
2025-02-03 09:45:00,55.53,55.72,55.51,55.56,23876.0,54.2367,54.4223,54.2172,54.266,23876.0
2025-02-03 09:50:00,55.58,55.58,55.19,55.19,30626.0,54.2856,54.2856,53.9046,53.9046,30626.0
2025-02-03 09:55:00,55.18,55.23,55.1,55.18,17334.0,53.8949,53.9437,53.8167,53.8949,17334.0
2025-02-03 10:00:00,55.18,55.38,55.15,55.3,27841.0,53.8949,54.0902,53.8656,54.0121,27841.0
2025-02-03 10:05:00,55.3,55.34,55.09,55.1,17741.0,54.0121,54.0512,53.807,53.8167,17741.0
2025-02-03 10:10:00,55.12,55.41,55.12,55.4,18479.0,53.8363,54.1195,53.8363,54.1098,18479.0
2025-02-03 10:15:00,55.41,55.5,55.39,55.41,16408.0,54.1195,54.2074,54.1,54.1195,16408.0
2025-02-03 10:20:00,55.41,55.79,55.4,55.75,37121.0,54.1195,54.4907,54.1098,54.4516,37121.0
2025-02-03 10:25:00,55.74,55.81,55.69,55.76,20069.0,54.4418,54.5102,54.393,54.4614,20069.0
2025-02-03 10:30:00,55.78,55.79,55.57,55.68,14011.0,54.4809,54.4907,54.2758,54.3832,14011.0
2025-02-03 10:35:00,55.71,55.77,55.65,55.73,14539.0,54.4125,54.4711,54.3539,54.4321,14539.0
2025-02-03 10:40:00,55.74,55.88,55.72,55.87,22764.0,54.4418,54.5786,54.4223,54.5688,22764.0
2025-02-03 10:45:00,55.85,55.92,55.85,55.9,26223.0,54.5493,54.6176,54.5493,54.5981,26223.0
2025-02-03 10:50:00,55.91,55.99,55.9,55.95,21644.0,54.6079,54.686,54.5981,54.6469,21644.0
2025-02-03 10:55:00,55.95,56.1,55.95,55.98,76187.0,54.6469,54.7935,54.6469,54.6762,76187.0
2025-02-03 11:00:00,55.97,56.05,55.93,56.02,22691.0,54.6665,54.7446,54.6274,54.7153,22691.0
2025-02-03 11:05:00,56.01,56.04,55.93,56.0,20189.0,54.7055,54.7348,54.6274,54.6958,20189.0
2025-02-03 11:10:00,56.03,56.2,56.03,56.2,23791.0,54.7251,54.8911,54.7251,54.8911,23791.0
2025-02-03 11:15:00,56.2,56.29,56.19,56.29,20890.0,54.8911,54.979,54.8814,54.979,20890.0
2025-02-03 11:20:00,56.29,56.35,56.28,56.34,24752.0,54.979,55.0376,54.9693,55.0279,24752.0
2025-02-03 11:25:00,56.33,56.43,56.3,56.34,22467.0,55.0181,55.1158,54.9888,55.0279,22467.0
2025-02-03 11:30:00,56.35,56.36,56.29,56.33,23686.0,55.0376,55.0474,54.979,55.0181,23686.0
2025-02-03 11:35:00,56.35,56.44,56.35,56.43,22647.0,55.0376,55.1255,55.0376,55.1158,22647.0
2025-02-03 11:40:00,56.43,56.44,56.23,56.28,27106.0,55.1158,55.1255,54.9204,54.9693,27106.0
2025-02-03 11:45:00,56.29,56.29,56.16,56.24,11893.0,54.979,54.979,54.8521,54.9302,11893.0
2025-02-03 11:50:00,56.24,56.25,56.19,56.25,25079.0,54.9302,54.94,54.8814,54.94,25079.0
2025-02-03 11:55:00,56.25,56.27,56.19,56.21,12251.0,54.94,54.9595,54.8814,54.9009,12251.0
2025-02-03 12:00:00,56.19,56.21,56.14,56.17,9458.0,54.8814,54.9009,54.8325,54.8618,9458.0
2025-02-03 12:05:00,56.16,56.17,56.09,56.12,9446.0,54.8521,54.8618,54.7837,54.813,9446.0
2025-02-03 12:10:00,56.12,56.14,56.03,56.04,8214.0,54.813,54.8325,54.7251,54.7348,8214.0
2025-02-03 12:15:00,56.03,56.04,55.97,56.04,17018.0,54.7251,54.7348,54.6665,54.7348,17018.0
2025-02-03 12:20:00,56.04,56.11,56.04,56.07,11193.0,54.7348,54.8032,54.7348,54.7641,11193.0
2025-02-03 12:25:00,56.09,56.19,56.08,56.12,10598.0,54.7837,54.8814,54.7739,54.813,10598.0
2025-02-03 12:30:00,56.12,56.14,56.06,56.06,6916.0,54.813,54.8325,54.7544,54.7544,6916.0
2025-02-03 12:35:00,56.05,56.1,56.03,56.07,17422.0,54.7446,54.7935,54.7251,54.7641,17422.0
2025-02-03 12:40:00,56.06,56.09,55.98,56.09,11138.0,54.7544,54.7837,54.6762,54.7837,11138.0
2025-02-03 12:45:00,56.07,56.09,56.03,56.09,17213.0,54.7641,54.7837,54.7251,54.7837,17213.0
2025-02-03 12:50:00,56.09,56.16,56.07,56.13,14297.0,54.7837,54.8521,54.7641,54.8228,14297.0
2025-02-03 12:55:00,56.12,56.2,56.07,56.2,18835.0,54.813,54.8911,54.7641,54.8911,18835.0
2025-02-03 13:00:00,56.2,56.21,56.09,56.12,15454.0,54.8911,54.9009,54.7837,54.813,15454.0
2025-02-03 13:05:00,56.13,56.24,56.13,56.15,23200.0,54.8228,54.9302,54.8228,54.8423,23200.0
2025-02-03 13:10:00,56.15,56.2,56.11,56.17,8323.0,54.8423,54.8911,54.8032,54.8618,8323.0
2025-02-03 13:15:00,56.17,56.23,56.17,56.18,12777.0,54.8618,54.9204,54.8618,54.8716,12777.0
2025-02-03 13:20:00,56.19,56.23,56.18,56.23,12949.0,54.8814,54.9204,54.8716,54.9204,12949.0
2025-02-03 13:25:00,56.23,56.31,56.21,56.29,17402.0,54.9204,54.9986,54.9009,54.979,17402.0
2025-02-03 13:30:00,56.3,56.38,56.3,56.38,9523.0,54.9888,55.0669,54.9888,55.0669,9523.0
2025-02-03 13:35:00,56.38,56.39,56.32,56.36,19441.0,55.0669,55.0767,55.0083,55.0474,19441.0
2025-02-03 13:40:00,56.37,56.39,56.34,56.37,12646.0,55.0572,55.0767,55.0279,55.0572,12646.0
2025-02-03 13:45:00,56.38,56.41,56.36,56.4,20430.0,55.0669,55.0962,55.0474,55.0865,20430.0
2025-02-03 13:50:00,56.4,56.48,56.39,56.48,11234.0,55.0865,55.1646,55.0767,55.1646,11234.0
2025-02-03 13:55:00,56.47,56.48,56.43,56.44,14246.0,55.1548,55.1646,55.1158,55.1255,14246.0
2025-02-03 14:00:00,56.45,56.47,56.43,56.47,18966.0,55.1353,55.1548,55.1158,55.1548,18966.0
2025-02-03 14:05:00,56.46,56.52,56.45,56.49,35051.0,55.1451,55.2037,55.1353,55.1744,35051.0
2025-02-03 14:10:00,56.48,56.56,56.48,56.52,16766.0,55.1646,55.2427,55.1646,55.2037,16766.0
2025-02-03 14:15:00,56.52,56.55,56.49,56.55,13080.0,55.2037,55.233,55.1744,55.233,13080.0
2025-02-03 14:20:00,56.55,56.56,56.51,56.51,28848.0,55.233,55.2427,55.1939,55.1939,28848.0
2025-02-03 14:25:00,56.51,56.55,56.49,56.55,25693.0,55.1939,55.233,55.1744,55.233,25693.0
2025-02-03 14:30:00,56.55,56.61,56.55,56.6,18014.0,55.233,55.2916,55.233,55.2818,18014.0
2025-02-03 14:35:00,56.59,56.64,56.57,56.61,20883.0,55.272,55.3209,55.2525,55.2916,20883.0
2025-02-03 14:40:00,56.61,56.62,56.58,56.62,22347.0,55.2916,55.3013,55.2623,55.3013,22347.0
2025-02-03 14:45:00,56.61,56.66,56.61,56.66,11916.0,55.2916,55.3404,55.2916,55.3404,11916.0
2025-02-03 14:50:00,56.66,56.68,56.65,56.67,19339.0,55.3404,55.3599,55.3306,55.3502,19339.0
2025-02-03 14:55:00,56.67,56.69,56.6,56.62,27841.0,55.3502,55.3697,55.2818,55.3013,27841.0
2025-02-03 15:00:00,56.63,56.64,56.59,56.59,21636.0,55.3111,55.3209,55.272,55.272,21636.0
2025-02-03 15:05:00,56.59,56.62,56.54,56.54,15520.0,55.272,55.3013,55.2232,55.2232,15520.0
2025-02-03 15:10:00,56.53,56.56,56.51,56.52,25300.0,55.2134,55.2427,55.1939,55.2037,25300.0
2025-02-03 15:15:00,56.52,56.53,56.5,56.51,28819.0,55.2037,55.2134,55.1841,55.1939,28819.0
2025-02-03 15:20:00,56.51,56.53,56.45,56.46,53081.0,55.1939,55.2134,55.1353,55.1451,53081.0
2025-02-03 15:25:00,56.45,56.5,56.44,56.5,36701.0,55.1353,55.1841,55.1255,55.1841,36701.0
2025-02-03 15:30:00,56.5,56.51,56.46,56.51,39206.0,55.1841,55.1939,55.1451,55.1939,39206.0
2025-02-03 15:35:00,56.51,56.55,56.48,56.52,47121.0,55.1939,55.233,55.1646,55.2037,47121.0
2025-02-03 15:40:00,56.52,56.61,56.5,56.61,49106.0,55.2037,55.2916,55.1841,55.2916,49106.0
2025-02-03 15:45:00,56.61,56.62,56.54,56.59,53061.0,55.2916,55.3013,55.2232,55.272,53061.0
2025-02-03 15:50:00,56.6,56.68,56.5,56.55,100382.0,55.2818,55.3599,55.1841,55.233,100382.0
2025-02-03 15:55:00,56.55,56.56,56.29,56.33,292530.0,55.233,55.2427,54.979,55.0181,292530.0
2025-02-04 09:30:00,55.73,55.73,53.79,53.79,436041.0,54.4321,54.4321,52.5373,52.5373,436041.0
2025-02-04 09:35:00,53.84,54.08,53.61,53.73,258613.0,52.5861,52.8205,52.3614,52.4786,258613.0
2025-02-04 09:40:00,53.74,53.8,53.52,53.6,358355.0,52.4884,52.547,52.2735,52.3517,358355.0
2025-02-04 09:45:00,53.58,53.68,53.32,53.35,111372.0,52.3321,52.4298,52.0782,52.1075,111372.0
2025-02-04 09:50:00,53.35,53.37,53.01,53.23,136831.0,52.1075,52.127,51.7754,51.9903,136831.0
2025-02-04 09:55:00,53.24,53.38,53.07,53.34,347613.0,52.0001,52.1368,51.834,52.0977,347613.0
2025-02-04 10:00:00,53.35,53.99,53.35,53.83,184658.0,52.1075,52.7326,52.1075,52.5763,184658.0
2025-02-04 10:05:00,53.82,54.02,53.58,53.58,191831.0,52.5666,52.7619,52.3321,52.3321,191831.0
2025-02-04 10:10:00,53.56,53.83,53.52,53.75,72013.0,52.3126,52.5763,52.2735,52.4982,72013.0
2025-02-04 10:15:00,53.75,53.82,53.61,53.63,54816.0,52.4982,52.5666,52.3614,52.381,54816.0
2025-02-04 10:20:00,53.63,53.8,53.59,53.73,41144.0,52.381,52.547,52.3419,52.4786,41144.0
2025-02-04 10:25:00,53.75,53.79,53.69,53.74,41482.0,52.4982,52.5373,52.4396,52.4884,41482.0
2025-02-04 10:30:00,53.74,53.74,53.51,53.68,58248.0,52.4884,52.4884,52.2638,52.4298,58248.0
2025-02-04 10:35:00,53.66,53.67,53.27,53.27,154435.0,52.4103,52.42,52.0294,52.0294,154435.0
2025-02-04 10:40:00,53.29,53.31,52.93,53.2,170145.0,52.0489,52.0684,51.6973,51.961,170145.0
2025-02-04 10:45:00,53.2,53.39,53.14,53.19,82997.0,51.961,52.1466,51.9024,51.9512,82997.0
2025-02-04 10:50:00,53.21,53.25,53.1,53.2,102663.0,51.9708,52.0098,51.8633,51.961,102663.0
2025-02-04 10:55:00,53.16,53.22,53.1,53.19,62232.0,51.9219,51.9805,51.8633,51.9512,62232.0
2025-02-04 11:00:00,53.19,53.35,53.19,53.33,43198.0,51.9512,52.1075,51.9512,52.088,43198.0
2025-02-04 11:05:00,53.33,53.46,53.32,53.45,30543.0,52.088,52.2149,52.0782,52.2052,30543.0
2025-02-04 11:10:00,53.46,53.49,53.37,53.4,21414.0,52.2149,52.2442,52.127,52.1563,21414.0
2025-02-04 11:15:00,53.4,53.68,53.4,53.66,94150.0,52.1563,52.4298,52.1563,52.4103,94150.0
2025-02-04 11:20:00,53.66,53.72,53.57,53.66,69853.0,52.4103,52.4689,52.3224,52.4103,69853.0
2025-02-04 11:25:00,53.67,53.76,53.67,53.75,30076.0,52.42,52.5079,52.42,52.4982,30076.0
2025-02-04 11:30:00,53.76,53.87,53.75,53.83,87824.0,52.5079,52.6154,52.4982,52.5763,87824.0
2025-02-04 11:35:00,53.84,53.86,53.7,53.73,50669.0,52.5861,52.6056,52.4493,52.4786,50669.0
2025-02-04 11:40:00,53.73,53.78,53.64,53.67,91379.0,52.4786,52.5275,52.3907,52.42,91379.0
2025-02-04 11:45:00,53.66,53.66,53.5,53.55,61630.0,52.4103,52.4103,52.254,52.3028,61630.0
2025-02-04 11:50:00,53.57,53.75,53.52,53.73,31523.0,52.3224,52.4982,52.2735,52.4786,31523.0
2025-02-04 11:55:00,53.73,53.83,53.67,53.8,25864.0,52.4786,52.5763,52.42,52.547,25864.0
2025-02-04 12:00:00,53.81,53.87,53.81,53.84,31372.0,52.5568,52.6154,52.5568,52.5861,31372.0
2025-02-04 12:05:00,53.84,53.94,53.83,53.89,28264.0,52.5861,52.6838,52.5763,52.6349,28264.0
2025-02-04 12:10:00,53.9,54.0,53.88,53.89,58791.0,52.6447,52.7424,52.6252,52.6349,58791.0
2025-02-04 12:15:00,53.89,53.97,53.87,53.89,26955.0,52.6349,52.7131,52.6154,52.6349,26955.0
2025-02-04 12:20:00,53.88,53.93,53.84,53.91,25315.0,52.6252,52.674,52.5861,52.6545,25315.0
2025-02-04 12:25:00,53.91,53.93,53.85,53.91,20700.0,52.6545,52.674,52.5959,52.6545,20700.0
2025-02-04 12:30:00,53.9,53.93,53.8,53.85,16622.0,52.6447,52.674,52.547,52.5959,16622.0
2025-02-04 12:35:00,53.85,53.9,53.82,53.84,41773.0,52.5959,52.6447,52.5666,52.5861,41773.0
2025-02-04 12:40:00,53.84,53.84,53.81,53.82,17246.0,52.5861,52.5861,52.5568,52.5666,17246.0
2025-02-04 12:45:00,53.84,53.84,53.68,53.72,28282.0,52.5861,52.5861,52.4298,52.4689,28282.0
2025-02-04 12:50:00,53.71,53.72,53.55,53.56,63514.0,52.4591,52.4689,52.3028,52.3126,63514.0
2025-02-04 12:55:00,53.56,53.7,53.56,53.67,22589.0,52.3126,52.4493,52.3126,52.42,22589.0
2025-02-04 13:00:00,53.67,53.79,53.66,53.76,18177.0,52.42,52.5373,52.4103,52.5079,18177.0
2025-02-04 13:05:00,53.75,53.82,53.7,53.77,17138.0,52.4982,52.5666,52.4493,52.5177,17138.0
2025-02-04 13:10:00,53.76,53.79,53.74,53.77,15298.0,52.5079,52.5373,52.4884,52.5177,15298.0
2025-02-04 13:15:00,53.78,53.83,53.77,53.77,20596.0,52.5275,52.5763,52.5177,52.5177,20596.0
2025-02-04 13:20:00,53.78,53.78,53.71,53.72,17623.0,52.5275,52.5275,52.4591,52.4689,17623.0
2025-02-04 13:25:00,53.72,53.73,53.67,53.7,29226.0,52.4689,52.4786,52.42,52.4493,29226.0
2025-02-04 13:30:00,53.69,53.75,53.64,53.75,40279.0,52.4396,52.4982,52.3907,52.4982,40279.0
2025-02-04 13:35:00,53.75,53.88,53.74,53.88,35630.0,52.4982,52.6252,52.4884,52.6252,35630.0
2025-02-04 13:40:00,53.87,53.95,53.78,53.79,93887.0,52.6154,52.6935,52.5275,52.5373,93887.0
2025-02-04 13:45:00,53.8,53.81,53.61,53.63,15679.0,52.547,52.5568,52.3614,52.381,15679.0
2025-02-04 13:50:00,53.65,53.75,53.63,53.71,17328.0,52.4005,52.4982,52.381,52.4591,17328.0
2025-02-04 13:55:00,53.7,53.74,53.67,53.73,30779.0,52.4493,52.4884,52.42,52.4786,30779.0
2025-02-04 14:00:00,53.72,53.91,53.69,53.88,27663.0,52.4689,52.6545,52.4396,52.6252,27663.0
2025-02-04 14:05:00,53.88,53.89,53.85,53.89,14171.0,52.6252,52.6349,52.5959,52.6349,14171.0
2025-02-04 14:10:00,53.88,53.91,53.82,53.82,28865.0,52.6252,52.6545,52.5666,52.5666,28865.0
2025-02-04 14:15:00,53.82,53.87,53.76,53.79,86887.0,52.5666,52.6154,52.5079,52.5373,86887.0
2025-02-04 14:20:00,53.8,53.82,53.78,53.81,25518.0,52.547,52.5666,52.5275,52.5568,25518.0
2025-02-04 14:25:00,53.82,53.94,53.78,53.94,39813.0,52.5666,52.6838,52.5275,52.6838,39813.0
2025-02-04 14:30:00,53.95,54.03,53.9,53.98,62810.0,52.6935,52.7717,52.6447,52.7228,62810.0
2025-02-04 14:35:00,53.98,53.98,53.9,53.96,14426.0,52.7228,52.7228,52.6447,52.7033,14426.0
2025-02-04 14:40:00,53.98,54.06,53.96,53.98,30698.0,52.7228,52.801,52.7033,52.7228,30698.0
2025-02-04 14:45:00,54.0,54.01,53.94,54.0,22801.0,52.7424,52.7521,52.6838,52.7424,22801.0
2025-02-04 14:50:00,54.0,54.05,53.99,54.02,20459.0,52.7424,52.7912,52.7326,52.7619,20459.0
2025-02-04 14:55:00,54.02,54.05,54.0,54.03,27843.0,52.7619,52.7912,52.7424,52.7717,27843.0
2025-02-04 15:00:00,54.03,54.07,53.98,54.01,70824.0,52.7717,52.8107,52.7228,52.7521,70824.0
2025-02-04 15:05:00,54.01,54.08,53.96,54.05,115434.0,52.7521,52.8205,52.7033,52.7912,115434.0
2025-02-04 15:10:00,54.05,54.17,54.03,54.16,31450.0,52.7912,52.9084,52.7717,52.8986,31450.0
2025-02-04 15:15:00,54.16,54.19,54.09,54.1,43074.0,52.8986,52.9279,52.8303,52.84,43074.0
2025-02-04 15:20:00,54.1,54.17,54.04,54.16,52037.0,52.84,52.9084,52.7814,52.8986,52037.0
2025-02-04 15:25:00,54.16,54.19,54.13,54.15,57255.0,52.8986,52.9279,52.8693,52.8889,57255.0
2025-02-04 15:30:00,54.15,54.17,54.05,54.14,109904.0,52.8889,52.9084,52.7912,52.8791,109904.0
2025-02-04 15:35:00,54.14,54.14,54.05,54.07,66451.0,52.8791,52.8791,52.7912,52.8107,66451.0
2025-02-04 15:40:00,54.07,54.11,54.04,54.11,54212.0,52.8107,52.8498,52.7814,52.8498,54212.0
2025-02-04 15:45:00,54.11,54.2,54.01,54.12,114411.0,52.8498,52.9377,52.7521,52.8596,114411.0
2025-02-04 15:50:00,54.12,54.26,54.05,54.06,166790.0,52.8596,52.9963,52.7912,52.801,166790.0
2025-02-04 15:55:00,54.06,54.13,53.94,53.96,518066.0,52.801,52.8693,52.6838,52.7033,518066.0
2025-02-05 09:30:00,54.6,54.6,54.39,54.53,93292.0,53.3284,53.3284,53.1233,53.26,93292.0
2025-02-05 09:35:00,54.51,54.65,54.18,54.29,101054.0,53.2405,53.3772,52.9182,53.0256,101054.0
2025-02-05 09:40:00,54.3,54.37,54.0,54.02,105050.0,53.0354,53.1037,52.7424,52.7619,105050.0
2025-02-05 09:45:00,54.02,54.05,53.85,53.92,39722.0,52.7619,52.7912,52.5959,52.6642,39722.0
2025-02-05 09:50:00,53.9,53.98,53.83,53.97,38821.0,52.6447,52.7228,52.5763,52.7131,38821.0
2025-02-05 09:55:00,53.98,54.05,53.96,54.03,39747.0,52.7228,52.7912,52.7033,52.7717,39747.0
2025-02-05 10:00:00,54.06,54.13,53.95,53.96,32922.0,52.801,52.8693,52.6935,52.7033,32922.0
2025-02-05 10:05:00,53.96,54.1,53.92,54.09,29977.0,52.7033,52.84,52.6642,52.8303,29977.0
2025-02-05 10:10:00,54.12,54.2,54.09,54.09,15329.0,52.8596,52.9377,52.8303,52.8303,15329.0
2025-02-05 10:15:00,54.09,54.28,54.07,54.22,17756.0,52.8303,53.0158,52.8107,52.9572,17756.0
2025-02-05 10:20:00,54.22,54.3,54.21,54.3,22688.0,52.9572,53.0354,52.9475,53.0354,22688.0
2025-02-05 10:25:00,54.33,54.4,54.25,54.4,34053.0,53.0647,53.133,52.9865,53.133,34053.0
2025-02-05 10:30:00,54.38,54.52,54.32,54.46,24935.0,53.1135,53.2502,53.0549,53.1916,24935.0
2025-02-05 10:35:00,54.44,54.54,54.41,54.48,56599.0,53.1721,53.2698,53.1428,53.2112,56599.0
2025-02-05 10:40:00,54.47,54.52,54.39,54.49,74228.0,53.2014,53.2502,53.1233,53.2209,74228.0
2025-02-05 10:45:00,54.49,54.56,54.45,54.51,24202.0,53.2209,53.2893,53.1819,53.2405,24202.0
2025-02-05 10:50:00,54.51,54.57,54.43,54.44,26877.0,53.2405,53.2991,53.1623,53.1721,26877.0
2025-02-05 10:55:00,54.43,54.44,54.3,54.32,20000.0,53.1623,53.1721,53.0354,53.0549,20000.0
2025-02-05 11:00:00,54.31,54.39,54.31,54.33,21883.0,53.0451,53.1233,53.0451,53.0647,21883.0
2025-02-05 11:05:00,54.33,54.41,54.3,54.39,30905.0,53.0647,53.1428,53.0354,53.1233,30905.0
2025-02-05 11:10:00,54.39,54.47,54.37,54.46,12669.0,53.1233,53.2014,53.1037,53.1916,12669.0
2025-02-05 11:15:00,54.44,54.49,54.42,54.48,15219.0,53.1721,53.2209,53.1526,53.2112,15219.0
2025-02-05 11:20:00,54.48,54.56,54.47,54.52,26267.0,53.2112,53.2893,53.2014,53.2502,26267.0
2025-02-05 11:25:00,54.52,54.55,54.48,54.54,18106.0,53.2502,53.2796,53.2112,53.2698,18106.0
2025-02-05 11:30:00,54.54,54.68,54.53,54.68,42463.0,53.2698,53.4065,53.26,53.4065,42463.0
2025-02-05 11:35:00,54.68,54.68,54.59,54.63,27351.0,53.4065,53.4065,53.3186,53.3577,27351.0
2025-02-05 11:40:00,54.63,54.67,54.59,54.64,30209.0,53.3577,53.3968,53.3186,53.3675,30209.0
2025-02-05 11:45:00,54.64,54.72,54.59,54.68,25417.0,53.3675,53.4456,53.3186,53.4065,25417.0
2025-02-05 11:50:00,54.68,54.74,54.61,54.66,54879.0,53.4065,53.4651,53.3382,53.387,54879.0
2025-02-05 11:55:00,54.66,54.66,54.55,54.55,15572.0,53.387,53.387,53.2796,53.2796,15572.0
2025-02-05 12:00:00,54.55,54.56,54.42,54.43,39406.0,53.2796,53.2893,53.1526,53.1623,39406.0
2025-02-05 12:05:00,54.43,54.47,54.41,54.46,60171.0,53.1623,53.2014,53.1428,53.1916,60171.0
2025-02-05 12:10:00,54.46,54.46,54.37,54.4,22031.0,53.1916,53.1916,53.1037,53.133,22031.0
2025-02-05 12:15:00,54.41,54.46,54.36,54.39,26366.0,53.1428,53.1916,53.094,53.1233,26366.0
2025-02-05 12:20:00,54.38,54.39,54.31,54.33,25927.0,53.1135,53.1233,53.0451,53.0647,25927.0
2025-02-05 12:25:00,54.32,54.41,54.3,54.41,18206.0,53.0549,53.1428,53.0354,53.1428,18206.0
2025-02-05 12:30:00,54.4,54.41,54.37,54.39,12148.0,53.133,53.1428,53.1037,53.1233,12148.0
2025-02-05 12:35:00,54.4,54.43,54.37,54.42,24826.0,53.133,53.1623,53.1037,53.1526,24826.0
2025-02-05 12:40:00,54.42,54.47,54.41,54.44,17229.0,53.1526,53.2014,53.1428,53.1721,17229.0
2025-02-05 12:45:00,54.44,54.57,54.43,54.55,12619.0,53.1721,53.2991,53.1623,53.2796,12619.0
2025-02-05 12:50:00,54.55,54.58,54.5,54.5,15337.0,53.2796,53.3089,53.2307,53.2307,15337.0
2025-02-05 12:55:00,54.51,54.56,54.5,54.55,8555.0,53.2405,53.2893,53.2307,53.2796,8555.0
2025-02-05 13:00:00,54.56,54.59,54.54,54.55,13667.0,53.2893,53.3186,53.2698,53.2796,13667.0
2025-02-05 13:05:00,54.55,54.56,54.51,54.52,12483.0,53.2796,53.2893,53.2405,53.2502,12483.0
2025-02-05 13:10:00,54.51,54.57,54.49,54.56,15372.0,53.2405,53.2991,53.2209,53.2893,15372.0
2025-02-05 13:15:00,54.57,54.61,54.51,54.54,13398.0,53.2991,53.3382,53.2405,53.2698,13398.0
2025-02-05 13:20:00,54.54,54.59,54.54,54.59,10361.0,53.2698,53.3186,53.2698,53.3186,10361.0
2025-02-05 13:25:00,54.58,54.6,54.54,54.54,20564.0,53.3089,53.3284,53.2698,53.2698,20564.0
2025-02-05 13:30:00,54.55,54.63,54.54,54.6,19772.0,53.2796,53.3577,53.2698,53.3284,19772.0
2025-02-05 13:35:00,54.6,54.62,54.58,54.58,25430.0,53.3284,53.3479,53.3089,53.3089,25430.0
2025-02-05 13:40:00,54.58,54.62,54.57,54.61,19499.0,53.3089,53.3479,53.2991,53.3382,19499.0
2025-02-05 13:45:00,54.61,54.63,54.6,54.61,19824.0,53.3382,53.3577,53.3284,53.3382,19824.0
2025-02-05 13:50:00,54.6,54.65,54.6,54.64,20849.0,53.3284,53.3772,53.3284,53.3675,20849.0
2025-02-05 13:55:00,54.64,54.66,54.61,54.65,24800.0,53.3675,53.387,53.3382,53.3772,24800.0
2025-02-05 14:00:00,54.66,54.71,54.63,54.69,22059.0,53.387,53.4358,53.3577,53.4163,22059.0
2025-02-05 14:05:00,54.69,54.76,54.68,54.69,12649.0,53.4163,53.4847,53.4065,53.4163,12649.0
2025-02-05 14:10:00,54.68,54.69,54.64,54.67,15472.0,53.4065,53.4163,53.3675,53.3968,15472.0
2025-02-05 14:15:00,54.66,54.69,54.65,54.68,16710.0,53.387,53.4163,53.3772,53.4065,16710.0
2025-02-05 14:20:00,54.69,54.72,54.68,54.69,18371.0,53.4163,53.4456,53.4065,53.4163,18371.0
2025-02-05 14:25:00,54.7,54.76,54.69,54.75,19505.0,53.4261,53.4847,53.4163,53.4749,19505.0
2025-02-05 14:30:00,54.75,54.76,54.7,54.71,22186.0,53.4749,53.4847,53.4261,53.4358,22186.0
2025-02-05 14:35:00,54.71,54.72,54.68,54.68,29830.0,53.4358,53.4456,53.4065,53.4065,29830.0
2025-02-05 14:40:00,54.68,54.69,54.64,54.65,19877.0,53.4065,53.4163,53.3675,53.3772,19877.0
2025-02-05 14:45:00,54.65,54.65,54.56,54.58,24773.0,53.3772,53.3772,53.2893,53.3089,24773.0
2025-02-05 14:50:00,54.58,54.61,54.55,54.59,20539.0,53.3089,53.3382,53.2796,53.3186,20539.0
2025-02-05 14:55:00,54.59,54.61,54.51,54.53,27570.0,53.3186,53.3382,53.2405,53.26,27570.0
2025-02-05 15:00:00,54.54,54.61,54.53,54.57,24968.0,53.2698,53.3382,53.26,53.2991,24968.0
2025-02-05 15:05:00,54.57,54.58,54.47,54.48,17122.0,53.2991,53.3089,53.2014,53.2112,17122.0
2025-02-05 15:10:00,54.48,54.49,54.45,54.45,22764.0,53.2112,53.2209,53.1819,53.1819,22764.0
2025-02-05 15:15:00,54.45,54.45,54.4,54.42,39753.0,53.1819,53.1819,53.133,53.1526,39753.0
2025-02-05 15:20:00,54.42,54.42,54.3,54.37,61609.0,53.1526,53.1526,53.0354,53.1037,61609.0
2025-02-05 15:25:00,54.37,54.39,54.27,54.27,57898.0,53.1037,53.1233,53.0061,53.0061,57898.0
2025-02-05 15:30:00,54.28,54.35,54.23,54.23,49017.0,53.0158,53.0842,52.967,52.967,49017.0
2025-02-05 15:35:00,54.23,54.26,54.12,54.16,59150.0,52.967,52.9963,52.8596,52.8986,59150.0
2025-02-05 15:40:00,54.16,54.23,54.14,54.2,70011.0,52.8986,52.967,52.8791,52.9377,70011.0
2025-02-05 15:45:00,54.2,54.22,54.14,54.21,87709.0,52.9377,52.9572,52.8791,52.9475,87709.0
2025-02-05 15:50:00,54.22,54.33,54.12,54.12,141080.0,52.9572,53.0647,52.8596,52.8596,141080.0
2025-02-05 15:55:00,54.13,54.16,54.05,54.1,462586.0,52.8693,52.8986,52.7912,52.84,462586.0
2025-02-06 09:30:00,54.25,54.29,54.12,54.22,52590.0,52.9865,53.0256,52.8596,52.9572,52590.0
2025-02-06 09:35:00,54.22,54.37,54.16,54.18,22032.0,52.9572,53.1037,52.8986,52.9182,22032.0
2025-02-06 09:40:00,54.18,54.27,54.15,54.18,20456.0,52.9182,53.0061,52.8889,52.9182,20456.0
2025-02-06 09:45:00,54.16,54.24,54.14,54.2,12793.0,52.8986,52.9768,52.8791,52.9377,12793.0
2025-02-06 09:50:00,54.19,54.27,54.1,54.13,31024.0,52.9279,53.0061,52.84,52.8693,31024.0
2025-02-06 09:55:00,54.12,54.18,54.05,54.16,34382.0,52.8596,52.9182,52.7912,52.8986,34382.0
2025-02-06 10:00:00,54.17,54.28,54.16,54.25,14944.0,52.9084,53.0158,52.8986,52.9865,14944.0
2025-02-06 10:05:00,54.25,54.26,54.14,54.14,15691.0,52.9865,52.9963,52.8791,52.8791,15691.0
2025-02-06 10:10:00,54.13,54.17,54.12,54.14,12829.0,52.8693,52.9084,52.8596,52.8791,12829.0
2025-02-06 10:15:00,54.14,54.16,54.06,54.13,36981.0,52.8791,52.8986,52.801,52.8693,36981.0
2025-02-06 10:20:00,54.13,54.14,54.03,54.04,14207.0,52.8693,52.8791,52.7717,52.7814,14207.0
2025-02-06 10:25:00,54.04,54.04,53.9,53.91,19618.0,52.7814,52.7814,52.6447,52.6545,19618.0
2025-02-06 10:30:00,53.92,54.0,53.92,53.98,11664.0,52.6642,52.7424,52.6642,52.7228,11664.0
2025-02-06 10:35:00,53.96,54.14,53.95,54.05,21107.0,52.7033,52.8791,52.6935,52.7912,21107.0
2025-02-06 10:40:00,54.06,54.18,54.05,54.18,15836.0,52.801,52.9182,52.7912,52.9182,15836.0
2025-02-06 10:45:00,54.17,54.17,54.02,54.05,9124.0,52.9084,52.9084,52.7619,52.7912,9124.0
2025-02-06 10:50:00,54.05,54.12,54.05,54.07,15588.0,52.7912,52.8596,52.7912,52.8107,15588.0
2025-02-06 10:55:00,54.07,54.1,54.0,54.05,15371.0,52.8107,52.84,52.7424,52.7912,15371.0
2025-02-06 11:00:00,54.05,54.12,54.03,54.11,23580.0,52.7912,52.8596,52.7717,52.8498,23580.0
2025-02-06 11:05:00,54.11,54.14,54.06,54.06,10061.0,52.8498,52.8791,52.801,52.801,10061.0
2025-02-06 11:10:00,54.06,54.1,53.99,54.1,23178.0,52.801,52.84,52.7326,52.84,23178.0
2025-02-06 11:15:00,54.1,54.19,54.08,54.19,13372.0,52.84,52.9279,52.8205,52.9279,13372.0
2025-02-06 11:20:00,54.19,54.26,54.19,54.21,11901.0,52.9279,52.9963,52.9279,52.9475,11901.0
2025-02-06 11:25:00,54.22,54.25,54.19,54.2,11841.0,52.9572,52.9865,52.9279,52.9377,11841.0
2025-02-06 11:30:00,54.2,54.23,54.17,54.23,20491.0,52.9377,52.967,52.9084,52.967,20491.0
2025-02-06 11:35:00,54.24,54.24,54.19,54.21,13958.0,52.9768,52.9768,52.9279,52.9475,13958.0
2025-02-06 11:40:00,54.22,54.23,54.17,54.22,12992.0,52.9572,52.967,52.9084,52.9572,12992.0
2025-02-06 11:45:00,54.23,54.29,54.18,54.27,8161.0,52.967,53.0256,52.9182,53.0061,8161.0
2025-02-06 11:50:00,54.28,54.34,54.26,54.32,20740.0,53.0158,53.0744,52.9963,53.0549,20740.0
2025-02-06 11:55:00,54.33,54.33,54.25,54.27,17299.0,53.0647,53.0647,52.9865,53.0061,17299.0
2025-02-06 12:00:00,54.26,54.29,54.23,54.28,10759.0,52.9963,53.0256,52.967,53.0158,10759.0
2025-02-06 12:05:00,54.28,54.28,54.25,54.26,7363.0,53.0158,53.0158,52.9865,52.9963,7363.0
2025-02-06 12:10:00,54.27,54.28,54.21,54.22,19941.0,53.0061,53.0158,52.9475,52.9572,19941.0
2025-02-06 12:15:00,54.21,54.23,54.17,54.18,13041.0,52.9475,52.967,52.9084,52.9182,13041.0
2025-02-06 12:20:00,54.18,54.2,54.15,54.18,13132.0,52.9182,52.9377,52.8889,52.9182,13132.0
2025-02-06 12:25:00,54.19,54.21,54.15,54.21,19312.0,52.9279,52.9475,52.8889,52.9475,19312.0
2025-02-06 12:30:00,54.21,54.22,54.12,54.2,20259.0,52.9475,52.9572,52.8596,52.9377,20259.0
2025-02-06 12:35:00,54.21,54.23,54.16,54.17,18069.0,52.9475,52.967,52.8986,52.9084,18069.0
2025-02-06 12:40:00,54.16,54.17,54.08,54.1,27734.0,52.8986,52.9084,52.8205,52.84,27734.0
2025-02-06 12:45:00,54.1,54.15,54.08,54.14,44502.0,52.84,52.8889,52.8205,52.8791,44502.0
2025-02-06 12:50:00,54.13,54.16,54.08,54.1,22612.0,52.8693,52.8986,52.8205,52.84,22612.0
2025-02-06 12:55:00,54.1,54.12,54.06,54.12,21233.0,52.84,52.8596,52.801,52.8596,21233.0
2025-02-06 13:00:00,54.11,54.18,54.1,54.18,16521.0,52.8498,52.9182,52.84,52.9182,16521.0
2025-02-06 13:05:00,54.18,54.26,54.15,54.16,21939.0,52.9182,52.9963,52.8889,52.8986,21939.0
2025-02-06 13:10:00,54.17,54.21,54.16,54.18,9946.0,52.9084,52.9475,52.8986,52.9182,9946.0
2025-02-06 13:15:00,54.18,54.22,54.17,54.2,21271.0,52.9182,52.9572,52.9084,52.9377,21271.0
2025-02-06 13:20:00,54.2,54.25,54.19,54.24,16488.0,52.9377,52.9865,52.9279,52.9768,16488.0
2025-02-06 13:25:00,54.24,54.26,54.17,54.22,21413.0,52.9768,52.9963,52.9084,52.9572,21413.0
2025-02-06 13:30:00,54.22,54.26,54.21,54.25,8605.0,52.9572,52.9963,52.9475,52.9865,8605.0
2025-02-06 13:35:00,54.25,54.25,54.21,54.22,11727.0,52.9865,52.9865,52.9475,52.9572,11727.0
2025-02-06 13:40:00,54.22,54.27,54.2,54.21,11383.0,52.9572,53.0061,52.9377,52.9475,11383.0
2025-02-06 13:45:00,54.2,54.2,54.13,54.18,18099.0,52.9377,52.9377,52.8693,52.9182,18099.0
2025-02-06 13:50:00,54.18,54.2,54.16,54.2,8098.0,52.9182,52.9377,52.8986,52.9377,8098.0
2025-02-06 13:55:00,54.21,54.26,54.17,54.26,27418.0,52.9475,52.9963,52.9084,52.9963,27418.0
2025-02-06 14:00:00,54.25,54.3,54.23,54.28,19289.0,52.9865,53.0354,52.967,53.0158,19289.0
2025-02-06 14:05:00,54.29,54.3,54.21,54.21,17279.0,53.0256,53.0354,52.9475,52.9475,17279.0
2025-02-06 14:10:00,54.21,54.24,54.2,54.2,16715.0,52.9475,52.9768,52.9377,52.9377,16715.0
2025-02-06 14:15:00,54.19,54.21,54.12,54.13,13080.0,52.9279,52.9475,52.8596,52.8693,13080.0
2025-02-06 14:20:00,54.13,54.13,54.04,54.04,14511.0,52.8693,52.8693,52.7814,52.7814,14511.0
2025-02-06 14:25:00,54.04,54.06,54.02,54.02,18379.0,52.7814,52.801,52.7619,52.7619,18379.0
2025-02-06 14:30:00,54.02,54.04,53.99,53.99,16962.0,52.7619,52.7814,52.7326,52.7326,16962.0
2025-02-06 14:35:00,53.99,54.04,53.98,54.03,16522.0,52.7326,52.7814,52.7228,52.7717,16522.0
2025-02-06 14:40:00,54.04,54.1,54.0,54.07,18920.0,52.7814,52.84,52.7424,52.8107,18920.0
2025-02-06 14:45:00,54.08,54.1,54.03,54.09,13314.0,52.8205,52.84,52.7717,52.8303,13314.0
2025-02-06 14:50:00,54.09,54.12,54.08,54.1,13088.0,52.8303,52.8596,52.8205,52.84,13088.0
2025-02-06 14:55:00,54.1,54.11,54.04,54.06,21777.0,52.84,52.8498,52.7814,52.801,21777.0
2025-02-06 15:00:00,54.06,54.14,54.04,54.13,13398.0,52.801,52.8791,52.7814,52.8693,13398.0
2025-02-06 15:05:00,54.13,54.17,54.12,54.16,12874.0,52.8693,52.9084,52.8596,52.8986,12874.0
2025-02-06 15:10:00,54.16,54.2,54.15,54.18,20109.0,52.8986,52.9377,52.8889,52.9182,20109.0
2025-02-06 15:15:00,54.19,54.25,54.17,54.2,23252.0,52.9279,52.9865,52.9084,52.9377,23252.0
2025-02-06 15:20:00,54.2,54.24,54.16,54.23,22138.0,52.9377,52.9768,52.8986,52.967,22138.0
2025-02-06 15:25:00,54.23,54.24,54.19,54.22,17984.0,52.967,52.9768,52.9279,52.9572,17984.0
2025-02-06 15:30:00,54.22,54.26,54.19,54.25,27969.0,52.9572,52.9963,52.9279,52.9865,27969.0
2025-02-06 15:35:00,54.24,54.34,54.24,54.32,39466.0,52.9768,53.0744,52.9768,53.0549,39466.0
2025-02-06 15:40:00,54.32,54.37,54.27,54.33,64157.0,53.0549,53.1037,53.0061,53.0647,64157.0
2025-02-06 15:45:00,54.33,54.35,54.28,54.29,59296.0,53.0647,53.0842,53.0158,53.0256,59296.0
2025-02-06 15:50:00,54.29,54.45,54.26,54.28,161495.0,53.0256,53.1819,52.9963,53.0158,161495.0
2025-02-06 15:55:00,54.28,54.4,54.24,54.37,281081.0,53.0158,53.133,52.9768,53.1037,281081.0
2025-02-07 09:30:00,54.19,54.25,54.07,54.13,37665.0,52.9279,52.9865,52.8107,52.8693,37665.0
2025-02-07 09:35:00,54.13,54.16,53.93,53.96,22848.0,52.8693,52.8986,52.674,52.7033,22848.0
2025-02-07 09:40:00,53.96,54.31,53.95,54.24,13838.0,52.7033,53.0451,52.6935,52.9768,13838.0
2025-02-07 09:45:00,54.26,54.43,54.25,54.43,15946.0,52.9963,53.1623,52.9865,53.1623,15946.0
2025-02-07 09:50:00,54.42,54.53,54.42,54.48,12323.0,53.1526,53.26,53.1526,53.2112,12323.0
2025-02-07 09:55:00,54.51,54.65,54.51,54.62,15844.0,53.2405,53.3772,53.2405,53.3479,15844.0
2025-02-07 10:00:00,54.61,54.61,54.37,54.51,45488.0,53.3382,53.3382,53.1037,53.2405,45488.0
2025-02-07 10:05:00,54.51,54.72,54.51,54.69,49583.0,53.2405,53.4456,53.2405,53.4163,49583.0
2025-02-07 10:10:00,54.71,54.76,54.67,54.68,20094.0,53.4358,53.4847,53.3968,53.4065,20094.0
2025-02-07 10:15:00,54.68,54.68,54.55,54.59,20937.0,53.4065,53.4065,53.2796,53.3186,20937.0
2025-02-07 10:20:00,54.59,54.64,54.54,54.54,16694.0,53.3186,53.3675,53.2698,53.2698,16694.0
2025-02-07 10:25:00,54.54,54.59,54.52,54.56,13549.0,53.2698,53.3186,53.2502,53.2893,13549.0
2025-02-07 10:30:00,54.57,54.7,54.56,54.63,18444.0,53.2991,53.4261,53.2893,53.3577,18444.0
2025-02-07 10:35:00,54.64,54.66,54.56,54.59,13364.0,53.3675,53.387,53.2893,53.3186,13364.0
2025-02-07 10:40:00,54.58,54.64,54.58,54.6,30423.0,53.3089,53.3675,53.3089,53.3284,30423.0
2025-02-07 10:45:00,54.59,54.62,54.5,54.53,63034.0,53.3186,53.3479,53.2307,53.26,63034.0
2025-02-07 10:50:00,54.53,54.54,54.26,54.29,31439.0,53.26,53.2698,52.9963,53.0256,31439.0
2025-02-07 10:55:00,54.33,54.38,54.28,54.36,11719.0,53.0647,53.1135,53.0158,53.094,11719.0
2025-02-07 11:00:00,54.36,54.36,54.27,54.3,22818.0,53.094,53.094,53.0061,53.0354,22818.0
2025-02-07 11:05:00,54.3,54.42,54.29,54.4,7714.0,53.0354,53.1526,53.0256,53.133,7714.0
2025-02-07 11:10:00,54.39,54.39,54.26,54.26,13578.0,53.1233,53.1233,52.9963,52.9963,13578.0
2025-02-07 11:15:00,54.29,54.44,54.28,54.39,12736.0,53.0256,53.1721,53.0158,53.1233,12736.0
2025-02-07 11:20:00,54.41,54.45,54.38,54.38,8721.0,53.1428,53.1819,53.1135,53.1135,8721.0
2025-02-07 11:25:00,54.37,54.37,54.28,54.29,10041.0,53.1037,53.1037,53.0158,53.0256,10041.0
2025-02-07 11:30:00,54.3,54.37,54.29,54.34,8312.0,53.0354,53.1037,53.0256,53.0744,8312.0
2025-02-07 11:35:00,54.34,54.36,54.3,54.31,5420.0,53.0744,53.094,53.0354,53.0451,5420.0
2025-02-07 11:40:00,54.32,54.35,54.21,54.23,11869.0,53.0549,53.0842,52.9475,52.967,11869.0
2025-02-07 11:45:00,54.24,54.27,54.22,54.24,5699.0,52.9768,53.0061,52.9572,52.9768,5699.0
2025-02-07 11:50:00,54.25,54.36,54.25,54.31,10394.0,52.9865,53.094,52.9865,53.0451,10394.0
2025-02-07 11:55:00,54.3,54.36,54.29,54.33,13082.0,53.0354,53.094,53.0256,53.0647,13082.0
2025-02-07 12:00:00,54.32,54.39,54.29,54.34,9667.0,53.0549,53.1233,53.0256,53.0744,9667.0
2025-02-07 12:05:00,54.33,54.46,54.32,54.43,11371.0,53.0647,53.1916,53.0549,53.1623,11371.0
2025-02-07 12:10:00,54.41,54.44,54.39,54.39,8229.0,53.1428,53.1721,53.1233,53.1233,8229.0
2025-02-07 12:15:00,54.4,54.41,54.29,54.4,12177.0,53.133,53.1428,53.0256,53.133,12177.0
2025-02-07 12:20:00,54.39,54.42,54.31,54.32,12116.0,53.1233,53.1526,53.0451,53.0549,12116.0
2025-02-07 12:25:00,54.31,54.37,54.29,54.37,10517.0,53.0451,53.1037,53.0256,53.1037,10517.0
2025-02-07 12:30:00,54.37,54.47,54.37,54.45,20807.0,53.1037,53.2014,53.1037,53.1819,20807.0
2025-02-07 12:35:00,54.45,54.47,54.41,54.43,24616.0,53.1819,53.2014,53.1428,53.1623,24616.0
2025-02-07 12:40:00,54.42,54.44,54.4,54.42,23251.0,53.1526,53.1721,53.133,53.1526,23251.0
2025-02-07 12:45:00,54.42,54.54,54.42,54.52,12077.0,53.1526,53.2698,53.1526,53.2502,12077.0
2025-02-07 12:50:00,54.52,54.55,54.5,54.52,12217.0,53.2502,53.2796,53.2307,53.2502,12217.0
2025-02-07 12:55:00,54.52,54.53,54.43,54.46,6590.0,53.2502,53.26,53.1623,53.1916,6590.0
2025-02-07 13:00:00,54.45,54.49,54.45,54.48,4616.0,53.1819,53.2209,53.1819,53.2112,4616.0
2025-02-07 13:05:00,54.48,54.53,54.47,54.53,6929.0,53.2112,53.26,53.2014,53.26,6929.0
2025-02-07 13:10:00,54.54,54.6,54.5,54.6,16082.0,53.2698,53.3284,53.2307,53.3284,16082.0
2025-02-07 13:15:00,54.59,54.65,54.59,54.64,8762.0,53.3186,53.3772,53.3186,53.3675,8762.0
2025-02-07 13:20:00,54.64,54.67,54.63,54.67,8618.0,53.3675,53.3968,53.3577,53.3968,8618.0
2025-02-07 13:25:00,54.67,54.69,54.66,54.66,9318.0,53.3968,53.4163,53.387,53.387,9318.0
2025-02-07 13:30:00,54.66,54.68,54.65,54.68,8985.0,53.387,53.4065,53.3772,53.4065,8985.0
2025-02-07 13:35:00,54.68,54.74,54.67,54.72,7046.0,53.4065,53.4651,53.3968,53.4456,7046.0
2025-02-07 13:40:00,54.72,54.73,54.65,54.66,11501.0,53.4456,53.4554,53.3772,53.387,11501.0
2025-02-07 13:45:00,54.66,54.71,54.65,54.71,9556.0,53.387,53.4358,53.3772,53.4358,9556.0
2025-02-07 13:50:00,54.71,54.79,54.7,54.78,38442.0,53.4358,53.514,53.4261,53.5042,38442.0
2025-02-07 13:55:00,54.78,54.8,54.74,54.74,26181.0,53.5042,53.5237,53.4651,53.4651,26181.0
2025-02-07 14:00:00,54.75,54.77,54.72,54.73,15966.0,53.4749,53.4944,53.4456,53.4554,15966.0
2025-02-07 14:05:00,54.73,54.75,54.7,54.7,9089.0,53.4554,53.4749,53.4261,53.4261,9089.0
2025-02-07 14:10:00,54.71,54.77,54.68,54.69,16099.0,53.4358,53.4944,53.4065,53.4163,16099.0
2025-02-07 14:15:00,54.7,54.76,54.7,54.74,13896.0,53.4261,53.4847,53.4261,53.4651,13896.0
2025-02-07 14:20:00,54.73,54.75,54.72,54.74,14587.0,53.4554,53.4749,53.4456,53.4651,14587.0
2025-02-07 14:25:00,54.75,54.78,54.71,54.72,17669.0,53.4749,53.5042,53.4358,53.4456,17669.0
2025-02-07 14:30:00,54.71,54.8,54.71,54.8,13022.0,53.4358,53.5237,53.4358,53.5237,13022.0
2025-02-07 14:35:00,54.8,54.82,54.76,54.81,16727.0,53.5237,53.5433,53.4847,53.5335,16727.0
2025-02-07 14:40:00,54.82,54.85,54.8,54.81,28017.0,53.5433,53.5726,53.5237,53.5335,28017.0
2025-02-07 14:45:00,54.82,54.87,54.81,54.86,28126.0,53.5433,53.5921,53.5335,53.5823,28126.0
2025-02-07 14:50:00,54.86,54.88,54.73,54.73,47926.0,53.5823,53.6019,53.4554,53.4554,47926.0
2025-02-07 14:55:00,54.73,54.74,54.69,54.73,17164.0,53.4554,53.4651,53.4163,53.4554,17164.0
2025-02-07 15:00:00,54.73,54.74,54.7,54.71,16263.0,53.4554,53.4651,53.4261,53.4358,16263.0
2025-02-07 15:05:00,54.7,54.73,54.67,54.7,23982.0,53.4261,53.4554,53.3968,53.4261,23982.0
2025-02-07 15:10:00,54.7,54.79,54.69,54.79,23812.0,53.4261,53.514,53.4163,53.514,23812.0
2025-02-07 15:15:00,54.79,54.79,54.69,54.75,23656.0,53.514,53.514,53.4163,53.4749,23656.0
2025-02-07 15:20:00,54.75,54.8,54.75,54.78,28320.0,53.4749,53.5237,53.4749,53.5042,28320.0
2025-02-07 15:25:00,54.79,54.81,54.75,54.77,34064.0,53.514,53.5335,53.4749,53.4944,34064.0
2025-02-07 15:30:00,54.78,54.86,54.78,54.85,35496.0,53.5042,53.5823,53.5042,53.5726,35496.0
2025-02-07 15:35:00,54.85,54.88,54.82,54.84,35300.0,53.5726,53.6019,53.5433,53.5628,35300.0
2025-02-07 15:40:00,54.85,54.85,54.79,54.83,65782.0,53.5726,53.5726,53.514,53.553,65782.0
2025-02-07 15:45:00,54.84,54.86,54.79,54.79,64781.0,53.5628,53.5823,53.514,53.514,64781.0
2025-02-07 15:50:00,54.8,54.85,54.7,54.71,102013.0,53.5237,53.5726,53.4261,53.4358,102013.0
2025-02-07 15:55:00,54.71,54.71,54.6,54.63,333185.0,53.4358,53.4358,53.3284,53.3577,333185.0
2025-02-10 09:30:00,54.5,54.89,54.4,54.7,69503.0,53.2307,53.6116,53.133,53.4261,69503.0
2025-02-10 09:35:00,54.64,54.78,54.53,54.73,57470.0,53.3675,53.5042,53.26,53.4554,57470.0
2025-02-10 09:40:00,54.74,54.8,54.52,54.59,41577.0,53.4651,53.5237,53.2502,53.3186,41577.0
2025-02-10 09:45:00,54.59,54.79,54.44,54.78,35793.0,53.3186,53.514,53.1721,53.5042,35793.0
2025-02-10 09:50:00,54.79,54.98,54.76,54.87,26507.0,53.514,53.6995,53.4847,53.5921,26507.0
2025-02-10 09:55:00,54.88,54.91,54.77,54.78,8410.0,53.6019,53.6312,53.4944,53.5042,8410.0
2025-02-10 10:00:00,54.78,54.86,54.68,54.79,78362.0,53.5042,53.5823,53.4065,53.514,78362.0
2025-02-10 10:05:00,54.8,54.99,54.79,54.97,39567.0,53.5237,53.7093,53.514,53.6898,39567.0
2025-02-10 10:10:00,54.97,55.05,54.96,55.03,18657.0,53.6898,53.7679,53.68,53.7484,18657.0
2025-02-10 10:15:00,55.03,55.1,54.95,54.96,33219.0,53.7484,53.8167,53.6702,53.68,33219.0
2025-02-10 10:20:00,54.95,54.97,54.91,54.94,6311.0,53.6702,53.6898,53.6312,53.6605,6311.0
2025-02-10 10:25:00,54.93,55.1,54.92,55.03,21822.0,53.6507,53.8167,53.6409,53.7484,21822.0
2025-02-10 10:30:00,55.03,55.07,54.94,55.0,20627.0,53.7484,53.7874,53.6605,53.7191,20627.0
2025-02-10 10:35:00,55.02,55.09,55.01,55.07,8703.0,53.7386,53.807,53.7288,53.7874,8703.0
2025-02-10 10:40:00,55.06,55.13,55.04,55.12,8453.0,53.7777,53.846,53.7581,53.8363,8453.0
2025-02-10 10:45:00,55.13,55.23,55.13,55.23,12774.0,53.846,53.9437,53.846,53.9437,12774.0
2025-02-10 10:50:00,55.24,55.28,55.23,55.27,8811.0,53.9535,53.9925,53.9437,53.9828,8811.0
2025-02-10 10:55:00,55.27,55.29,55.17,55.18,9875.0,53.9828,54.0023,53.8851,53.8949,9875.0
2025-02-10 11:00:00,55.19,55.2,55.13,55.17,9473.0,53.9046,53.9144,53.846,53.8851,9473.0
2025-02-10 11:05:00,55.14,55.14,55.09,55.1,5496.0,53.8558,53.8558,53.807,53.8167,5496.0
2025-02-10 11:10:00,55.09,55.11,54.99,54.99,12793.0,53.807,53.8265,53.7093,53.7093,12793.0
2025-02-10 11:15:00,55.0,55.04,54.91,54.91,8281.0,53.7191,53.7581,53.6312,53.6312,8281.0
2025-02-10 11:20:00,54.93,54.95,54.87,54.92,9030.0,53.6507,53.6702,53.5921,53.6409,9030.0
2025-02-10 11:25:00,54.93,54.94,54.88,54.88,17072.0,53.6507,53.6605,53.6019,53.6019,17072.0
2025-02-10 11:30:00,54.88,54.91,54.85,54.85,11350.0,53.6019,53.6312,53.5726,53.5726,11350.0
2025-02-10 11:35:00,54.85,54.89,54.85,54.87,12639.0,53.5726,53.6116,53.5726,53.5921,12639.0
2025-02-10 11:40:00,54.87,54.9,54.76,54.76,101400.0,53.5921,53.6214,53.4847,53.4847,101400.0
2025-02-10 11:45:00,54.76,54.77,54.7,54.7,8433.0,53.4847,53.4944,53.4261,53.4261,8433.0
2025-02-10 11:50:00,54.72,54.75,54.66,54.67,10390.0,53.4456,53.4749,53.387,53.3968,10390.0
2025-02-10 11:55:00,54.66,54.68,54.6,54.6,10254.0,53.387,53.4065,53.3284,53.3284,10254.0
2025-02-10 12:00:00,54.6,54.66,54.59,54.6,9447.0,53.3284,53.387,53.3186,53.3284,9447.0
2025-02-10 12:05:00,54.58,54.6,54.55,54.58,6895.0,53.3089,53.3284,53.2796,53.3089,6895.0
2025-02-10 12:10:00,54.55,54.56,54.52,54.52,18562.0,53.2796,53.2893,53.2502,53.2502,18562.0
2025-02-10 12:15:00,54.51,54.53,54.47,54.52,10091.0,53.2405,53.26,53.2014,53.2502,10091.0
2025-02-10 12:20:00,54.53,54.54,54.5,54.51,7660.0,53.26,53.2698,53.2307,53.2405,7660.0
2025-02-10 12:25:00,54.53,54.6,54.48,54.56,30116.0,53.26,53.3284,53.2112,53.2893,30116.0
2025-02-10 12:30:00,54.57,54.59,54.48,54.51,18797.0,53.2991,53.3186,53.2112,53.2405,18797.0
2025-02-10 12:35:00,54.51,54.56,54.5,54.53,16071.0,53.2405,53.2893,53.2307,53.26,16071.0
2025-02-10 12:40:00,54.54,54.62,54.53,54.6,12901.0,53.2698,53.3479,53.26,53.3284,12901.0
2025-02-10 12:45:00,54.59,54.62,54.56,54.56,10497.0,53.3186,53.3479,53.2893,53.2893,10497.0
2025-02-10 12:50:00,54.56,54.62,54.56,54.62,5401.0,53.2893,53.3479,53.2893,53.3479,5401.0
2025-02-10 12:55:00,54.62,54.65,54.55,54.57,20233.0,53.3479,53.3772,53.2796,53.2991,20233.0
2025-02-10 13:00:00,54.58,54.67,54.57,54.65,7014.0,53.3089,53.3968,53.2991,53.3772,7014.0
2025-02-10 13:05:00,54.65,54.67,54.63,54.65,11547.0,53.3772,53.3968,53.3577,53.3772,11547.0
2025-02-10 13:10:00,54.66,54.73,54.66,54.7,17697.0,53.387,53.4554,53.387,53.4261,17697.0
2025-02-10 13:15:00,54.7,54.75,54.69,54.71,17392.0,53.4261,53.4749,53.4163,53.4358,17392.0
2025-02-10 13:20:00,54.72,54.72,54.62,54.67,14272.0,53.4456,53.4456,53.3479,53.3968,14272.0
2025-02-10 13:25:00,54.67,54.68,54.64,54.65,8494.0,53.3968,53.4065,53.3675,53.3772,8494.0
2025-02-10 13:30:00,54.65,54.66,54.58,54.6,132800.0,53.3772,53.387,53.3089,53.3284,132800.0
2025-02-10 13:35:00,54.59,54.65,54.56,54.64,6025.0,53.3186,53.3772,53.2893,53.3675,6025.0
2025-02-10 13:40:00,54.63,54.68,54.63,54.67,11463.0,53.3577,53.4065,53.3577,53.3968,11463.0
2025-02-10 13:45:00,54.67,54.67,54.6,54.63,14650.0,53.3968,53.3968,53.3284,53.3577,14650.0
2025-02-10 13:50:00,54.63,54.74,54.61,54.74,82667.0,53.3577,53.4651,53.3382,53.4651,82667.0
2025-02-10 13:55:00,54.76,54.84,54.76,54.84,45665.0,53.4847,53.5628,53.4847,53.5628,45665.0
2025-02-10 14:00:00,54.83,54.83,54.72,54.75,28526.0,53.553,53.553,53.4456,53.4749,28526.0
2025-02-10 14:05:00,54.75,54.79,54.74,54.78,13394.0,53.4749,53.514,53.4651,53.5042,13394.0
2025-02-10 14:10:00,54.79,54.82,54.74,54.82,20873.0,53.514,53.5433,53.4651,53.5433,20873.0
2025-02-10 14:15:00,54.82,54.89,54.81,54.87,40912.0,53.5433,53.6116,53.5335,53.5921,40912.0
2025-02-10 14:20:00,54.86,54.87,54.85,54.87,9243.0,53.5823,53.5921,53.5726,53.5921,9243.0
2025-02-10 14:25:00,54.86,54.86,54.79,54.82,25391.0,53.5823,53.5823,53.514,53.5433,25391.0
2025-02-10 14:30:00,54.82,54.86,54.79,54.85,97308.0,53.5433,53.5823,53.514,53.5726,97308.0
2025-02-10 14:35:00,54.84,54.87,54.8,54.83,17593.0,53.5628,53.5921,53.5237,53.553,17593.0
2025-02-10 14:40:00,54.84,54.86,54.82,54.84,17292.0,53.5628,53.5823,53.5433,53.5628,17292.0
2025-02-10 14:45:00,54.85,54.92,54.83,54.92,21178.0,53.5726,53.6409,53.553,53.6409,21178.0
2025-02-10 14:50:00,54.92,54.98,54.91,54.93,25047.0,53.6409,53.6995,53.6312,53.6507,25047.0
2025-02-10 14:55:00,54.94,54.94,54.91,54.92,20115.0,53.6605,53.6605,53.6312,53.6409,20115.0
2025-02-10 15:00:00,54.93,54.96,54.91,54.92,15047.0,53.6507,53.68,53.6312,53.6409,15047.0
2025-02-10 15:05:00,54.93,54.94,54.89,54.93,26964.0,53.6507,53.6605,53.6116,53.6507,26964.0
2025-02-10 15:10:00,54.92,55.01,54.92,55.01,17812.0,53.6409,53.7288,53.6409,53.7288,17812.0
2025-02-10 15:15:00,55.02,55.04,54.98,55.04,24824.0,53.7386,53.7581,53.6995,53.7581,24824.0
2025-02-10 15:20:00,55.03,55.06,55.02,55.05,26558.0,53.7484,53.7777,53.7386,53.7679,26558.0
2025-02-10 15:25:00,55.05,55.11,55.04,55.11,27294.0,53.7679,53.8265,53.7581,53.8265,27294.0
2025-02-10 15:30:00,55.11,55.14,55.02,55.05,51460.0,53.8265,53.8558,53.7386,53.7679,51460.0
2025-02-10 15:35:00,55.05,55.1,55.03,55.09,103391.0,53.7679,53.8167,53.7484,53.807,103391.0
2025-02-10 15:40:00,55.09,55.19,55.08,55.19,48990.0,53.807,53.9046,53.7972,53.9046,48990.0
2025-02-10 15:45:00,55.19,55.24,55.17,55.23,54811.0,53.9046,53.9535,53.8851,53.9437,54811.0
2025-02-10 15:50:00,55.24,55.34,55.19,55.22,107597.0,53.9535,54.0512,53.9046,53.9339,107597.0
2025-02-10 15:55:00,55.22,55.34,55.19,55.34,341919.0,53.9339,54.0512,53.9046,54.0512,341919.0
2025-02-11 09:30:00,55.1,55.22,54.85,54.88,76387.0,53.8167,53.9339,53.5726,53.6019,76387.0
2025-02-11 09:35:00,54.9,54.92,54.5,54.5,19756.0,53.6214,53.6409,53.2307,53.2307,19756.0
2025-02-11 09:40:00,54.53,54.79,54.51,54.79,79539.0,53.26,53.514,53.2405,53.514,79539.0
2025-02-11 09:45:00,54.77,54.87,54.72,54.77,27265.0,53.4944,53.5921,53.4456,53.4944,27265.0
2025-02-11 09:50:00,54.77,54.9,54.73,54.8,158162.0,53.4944,53.6214,53.4554,53.5237,158162.0
2025-02-11 09:55:00,54.84,54.87,54.65,54.76,31721.0,53.5628,53.5921,53.3772,53.4847,31721.0
2025-02-11 10:00:00,54.78,54.96,54.64,54.93,59031.0,53.5042,53.68,53.3675,53.6507,59031.0
2025-02-11 10:05:00,54.93,55.1,54.89,55.03,18092.0,53.6507,53.8167,53.6116,53.7484,18092.0
2025-02-11 10:10:00,55.05,55.05,54.84,54.85,31713.0,53.7679,53.7679,53.5628,53.5726,31713.0
2025-02-11 10:15:00,54.84,54.89,54.71,54.84,39423.0,53.5628,53.6116,53.4358,53.5628,39423.0
2025-02-11 10:20:00,54.83,54.88,54.8,54.85,14991.0,53.553,53.6019,53.5237,53.5726,14991.0
2025-02-11 10:25:00,54.85,54.86,54.8,54.84,12115.0,53.5726,53.5823,53.5237,53.5628,12115.0
2025-02-11 10:30:00,54.84,54.87,54.76,54.79,9442.0,53.5628,53.5921,53.4847,53.514,9442.0
2025-02-11 10:35:00,54.79,54.93,54.78,54.89,19248.0,53.514,53.6507,53.5042,53.6116,19248.0
2025-02-11 10:40:00,54.9,54.91,54.75,54.77,14383.0,53.6214,53.6312,53.4749,53.4944,14383.0
2025-02-11 10:45:00,54.76,54.85,54.76,54.84,8476.0,53.4847,53.5726,53.4847,53.5628,8476.0
2025-02-11 10:50:00,54.84,54.97,54.81,54.93,112047.0,53.5628,53.6898,53.5335,53.6507,112047.0
2025-02-11 10:55:00,54.95,54.95,54.88,54.95,29533.0,53.6702,53.6702,53.6019,53.6702,29533.0
2025-02-11 11:00:00,54.96,55.03,54.95,55.02,9200.0,53.68,53.7484,53.6702,53.7386,9200.0
2025-02-11 11:05:00,55.03,55.05,55.0,55.05,14594.0,53.7484,53.7679,53.7191,53.7679,14594.0
2025-02-11 11:10:00,55.04,55.06,55.02,55.03,20955.0,53.7581,53.7777,53.7386,53.7484,20955.0
2025-02-11 11:15:00,55.03,55.1,55.02,55.08,13079.0,53.7484,53.8167,53.7386,53.7972,13079.0
2025-02-11 11:20:00,55.08,55.15,55.07,55.14,14729.0,53.7972,53.8656,53.7874,53.8558,14729.0
2025-02-11 11:25:00,55.15,55.22,55.14,55.16,87869.0,53.8656,53.9339,53.8558,53.8753,87869.0
2025-02-11 11:30:00,55.16,55.2,55.1,55.12,72679.0,53.8753,53.9144,53.8167,53.8363,72679.0
2025-02-11 11:35:00,55.11,55.11,55.0,55.02,20752.0,53.8265,53.8265,53.7191,53.7386,20752.0
2025-02-11 11:40:00,55.04,55.06,55.0,55.0,10104.0,53.7581,53.7777,53.7191,53.7191,10104.0
2025-02-11 11:45:00,55.0,55.0,54.92,54.92,17747.0,53.7191,53.7191,53.6409,53.6409,17747.0
2025-02-11 11:50:00,54.92,54.99,54.88,54.98,18318.0,53.6409,53.7093,53.6019,53.6995,18318.0
2025-02-11 11:55:00,54.98,55.13,54.98,55.08,143948.0,53.6995,53.846,53.6995,53.7972,143948.0
2025-02-11 12:00:00,55.09,55.18,55.07,55.16,16952.0,53.807,53.8949,53.7874,53.8753,16952.0
2025-02-11 12:05:00,55.15,55.26,55.15,55.25,14206.0,53.8656,53.973,53.8656,53.9632,14206.0
2025-02-11 12:10:00,55.25,55.25,55.17,55.19,12552.0,53.9632,53.9632,53.8851,53.9046,12552.0
2025-02-11 12:15:00,55.2,55.22,55.18,55.2,12397.0,53.9144,53.9339,53.8949,53.9144,12397.0
2025-02-11 12:20:00,55.2,55.2,55.08,55.12,29268.0,53.9144,53.9144,53.7972,53.8363,29268.0
2025-02-11 12:25:00,55.13,55.14,55.09,55.12,73667.0,53.846,53.8558,53.807,53.8363,73667.0
2025-02-11 12:30:00,55.1,55.15,55.09,55.13,90912.0,53.8167,53.8656,53.807,53.846,90912.0
2025-02-11 12:35:00,55.13,55.23,55.13,55.21,26012.0,53.846,53.9437,53.846,53.9242,26012.0
2025-02-11 12:40:00,55.21,55.27,55.2,55.25,27396.0,53.9242,53.9828,53.9144,53.9632,27396.0
2025-02-11 12:45:00,55.25,55.27,55.15,55.16,26594.0,53.9632,53.9828,53.8656,53.8753,26594.0
2025-02-11 12:50:00,55.16,55.16,55.0,55.1,57955.0,53.8753,53.8753,53.7191,53.8167,57955.0
2025-02-11 12:55:00,55.09,55.1,55.02,55.04,9904.0,53.807,53.8167,53.7386,53.7581,9904.0
2025-02-11 13:00:00,55.04,55.06,55.02,55.03,11916.0,53.7581,53.7777,53.7386,53.7484,11916.0
2025-02-11 13:05:00,55.04,55.14,55.03,55.13,13370.0,53.7581,53.8558,53.7484,53.846,13370.0
2025-02-11 13:10:00,55.12,55.22,55.12,55.22,29269.0,53.8363,53.9339,53.8363,53.9339,29269.0
2025-02-11 13:15:00,55.21,55.24,55.17,55.22,18431.0,53.9242,53.9535,53.8851,53.9339,18431.0
2025-02-11 13:20:00,55.22,55.25,55.21,55.22,16276.0,53.9339,53.9632,53.9242,53.9339,16276.0
2025-02-11 13:25:00,55.22,55.24,55.16,55.18,77819.0,53.9339,53.9535,53.8753,53.8949,77819.0
2025-02-11 13:30:00,55.18,55.2,55.14,55.17,15146.0,53.8949,53.9144,53.8558,53.8851,15146.0
2025-02-11 13:35:00,55.16,55.24,55.16,55.22,17692.0,53.8753,53.9535,53.8753,53.9339,17692.0
2025-02-11 13:40:00,55.23,55.26,55.22,55.24,21266.0,53.9437,53.973,53.9339,53.9535,21266.0
2025-02-11 13:45:00,55.25,55.26,55.2,55.21,14555.0,53.9632,53.973,53.9144,53.9242,14555.0
2025-02-11 13:50:00,55.21,55.23,55.2,55.2,11130.0,53.9242,53.9437,53.9144,53.9144,11130.0
2025-02-11 13:55:00,55.2,55.22,55.18,55.2,36627.0,53.9144,53.9339,53.8949,53.9144,36627.0
2025-02-11 14:00:00,55.21,55.22,55.18,55.19,24918.0,53.9242,53.9339,53.8949,53.9046,24918.0
2025-02-11 14:05:00,55.19,55.2,55.12,55.18,17600.0,53.9046,53.9144,53.8363,53.8949,17600.0
2025-02-11 14:10:00,55.19,55.33,55.18,55.25,58270.0,53.9046,54.0414,53.8949,53.9632,58270.0
2025-02-11 14:15:00,55.26,55.33,55.24,55.29,72991.0,53.973,54.0414,53.9535,54.0023,72991.0
2025-02-11 14:20:00,55.29,55.37,55.26,55.35,196271.0,54.0023,54.0805,53.973,54.0609,196271.0
2025-02-11 14:25:00,55.35,55.4,55.34,55.39,179122.0,54.0609,54.1098,54.0512,54.1,179122.0
2025-02-11 14:30:00,55.4,55.44,55.39,55.41,23005.0,54.1098,54.1488,54.1,54.1195,23005.0
2025-02-11 14:35:00,55.41,55.47,55.4,55.47,20327.0,54.1195,54.1781,54.1098,54.1781,20327.0
2025-02-11 14:40:00,55.47,55.52,55.43,55.45,61927.0,54.1781,54.227,54.1391,54.1586,61927.0
2025-02-11 14:45:00,55.45,55.47,55.4,55.4,24745.0,54.1586,54.1781,54.1098,54.1098,24745.0
2025-02-11 14:50:00,55.4,55.45,55.38,55.41,29720.0,54.1098,54.1586,54.0902,54.1195,29720.0
2025-02-11 14:55:00,55.41,55.44,55.36,55.4,49877.0,54.1195,54.1488,54.0707,54.1098,49877.0
2025-02-11 15:00:00,55.41,55.47,55.39,55.45,23695.0,54.1195,54.1781,54.1,54.1586,23695.0
2025-02-11 15:05:00,55.46,55.47,55.42,55.43,23613.0,54.1684,54.1781,54.1293,54.1391,23613.0
2025-02-11 15:10:00,55.43,55.46,55.42,55.45,20541.0,54.1391,54.1684,54.1293,54.1586,20541.0
2025-02-11 15:15:00,55.44,55.45,55.42,55.44,24923.0,54.1488,54.1586,54.1293,54.1488,24923.0
2025-02-11 15:20:00,55.45,55.45,55.36,55.37,37083.0,54.1586,54.1586,54.0707,54.0805,37083.0
2025-02-11 15:25:00,55.37,55.45,55.34,55.41,46625.0,54.0805,54.1586,54.0512,54.1195,46625.0
2025-02-11 15:30:00,55.42,55.5,55.42,55.48,50752.0,54.1293,54.2074,54.1293,54.1879,50752.0
2025-02-11 15:35:00,55.49,55.69,55.47,55.62,171218.0,54.1977,54.393,54.1781,54.3246,171218.0
2025-02-11 15:40:00,55.64,55.71,55.56,55.58,108757.0,54.3442,54.4125,54.266,54.2856,108757.0
2025-02-11 15:45:00,55.6,55.61,55.45,55.51,61462.0,54.3051,54.3149,54.1586,54.2172,61462.0
2025-02-11 15:50:00,55.52,55.62,55.52,55.55,98928.0,54.227,54.3246,54.227,54.2563,98928.0
2025-02-11 15:55:00,55.55,55.76,55.54,55.75,335747.0,54.2563,54.4614,54.2465,54.4516,335747.0
2025-02-12 09:30:00,55.29,55.31,54.78,54.97,127865.0,54.0023,54.0219,53.5042,53.6898,127865.0
2025-02-12 09:35:00,55.01,55.01,54.62,54.92,29990.0,53.7288,53.7288,53.3479,53.6409,29990.0
2025-02-12 09:40:00,54.89,54.99,54.56,54.97,47534.0,53.6116,53.7093,53.2893,53.6898,47534.0
2025-02-12 09:45:00,54.94,55.16,54.94,55.06,57080.0,53.6605,53.8753,53.6605,53.7777,57080.0
2025-02-12 09:50:00,55.06,55.09,54.75,54.86,41720.0,53.7777,53.807,53.4749,53.5823,41720.0
2025-02-12 09:55:00,54.82,54.82,54.56,54.63,16816.0,53.5433,53.5433,53.2893,53.3577,16816.0
2025-02-12 10:00:00,54.63,55.11,54.56,55.09,47388.0,53.3577,53.8265,53.2893,53.807,47388.0
2025-02-12 10:05:00,55.13,55.55,55.11,55.51,67999.0,53.846,54.2563,53.8265,54.2172,67999.0
2025-02-12 10:10:00,55.49,55.66,55.44,55.55,35214.0,54.1977,54.3637,54.1488,54.2563,35214.0
2025-02-12 10:15:00,55.54,55.54,55.37,55.51,47537.0,54.2465,54.2465,54.0805,54.2172,47537.0
2025-02-12 10:20:00,55.5,55.55,55.4,55.49,18941.0,54.2074,54.2563,54.1098,54.1977,18941.0
2025-02-12 10:25:00,55.49,55.56,55.28,55.29,32603.0,54.1977,54.266,53.9925,54.0023,32603.0
2025-02-12 10:30:00,55.28,55.41,55.27,55.37,23740.0,53.9925,54.1195,53.9828,54.0805,23740.0
2025-02-12 10:35:00,55.41,55.41,55.25,55.39,45274.0,54.1195,54.1195,53.9632,54.1,45274.0
2025-02-12 10:40:00,55.37,55.48,55.32,55.41,24836.0,54.0805,54.1879,54.0316,54.1195,24836.0
2025-02-12 10:45:00,55.39,55.47,55.33,55.47,14875.0,54.1,54.1781,54.0414,54.1781,14875.0
2025-02-12 10:50:00,55.47,55.47,55.29,55.39,19327.0,54.1781,54.1781,54.0023,54.1,19327.0
2025-02-12 10:55:00,55.39,55.45,55.35,55.42,18911.0,54.1,54.1586,54.0609,54.1293,18911.0
2025-02-12 11:00:00,55.41,55.49,55.29,55.47,27004.0,54.1195,54.1977,54.0023,54.1781,27004.0
2025-02-12 11:05:00,55.49,55.65,55.46,55.62,15637.0,54.1977,54.3539,54.1684,54.3246,15637.0
2025-02-12 11:10:00,55.6,55.78,55.6,55.76,19394.0,54.3051,54.4809,54.3051,54.4614,19394.0
2025-02-12 11:15:00,55.75,55.75,55.57,55.58,12559.0,54.4516,54.4516,54.2758,54.2856,12559.0
2025-02-12 11:20:00,55.58,55.71,55.5,55.71,32071.0,54.2856,54.4125,54.2074,54.4125,32071.0
2025-02-12 11:25:00,55.72,55.77,55.66,55.75,21092.0,54.4223,54.4711,54.3637,54.4516,21092.0
2025-02-12 11:30:00,55.74,55.95,55.74,55.93,27086.0,54.4418,54.6469,54.4418,54.6274,27086.0
2025-02-12 11:35:00,55.95,55.98,55.82,55.86,27553.0,54.6469,54.6762,54.52,54.559,27553.0
2025-02-12 11:40:00,55.85,55.92,55.77,55.91,20414.0,54.5493,54.6176,54.4711,54.6079,20414.0
2025-02-12 11:45:00,55.91,56.0,55.89,55.97,10039.0,54.6079,54.6958,54.5883,54.6665,10039.0
2025-02-12 11:50:00,55.97,56.05,55.96,56.05,29233.0,54.6665,54.7446,54.6567,54.7446,29233.0
2025-02-12 11:55:00,56.05,56.05,55.86,55.86,18419.0,54.7446,54.7446,54.559,54.559,18419.0
2025-02-12 12:00:00,55.86,56.02,55.8,56.01,24936.0,54.559,54.7153,54.5004,54.7055,24936.0
2025-02-12 12:05:00,55.99,56.0,55.91,55.98,11665.0,54.686,54.6958,54.6079,54.6762,11665.0
2025-02-12 12:10:00,55.98,56.0,55.92,56.0,16666.0,54.6762,54.6958,54.6176,54.6958,16666.0
2025-02-12 12:15:00,56.0,56.05,55.99,56.05,15097.0,54.6958,54.7446,54.686,54.7446,15097.0
2025-02-12 12:20:00,56.05,56.15,56.05,56.09,15813.0,54.7446,54.8423,54.7446,54.7837,15813.0
2025-02-12 12:25:00,56.1,56.12,55.99,56.01,12502.0,54.7935,54.813,54.686,54.7055,12502.0
2025-02-12 12:30:00,56.01,56.04,55.97,56.03,11086.0,54.7055,54.7348,54.6665,54.7251,11086.0
2025-02-12 12:35:00,56.04,56.07,55.98,56.01,11518.0,54.7348,54.7641,54.6762,54.7055,11518.0
2025-02-12 12:40:00,56.02,56.07,56.0,56.07,15655.0,54.7153,54.7641,54.6958,54.7641,15655.0
2025-02-12 12:45:00,56.07,56.14,56.06,56.14,21282.0,54.7641,54.8325,54.7544,54.8325,21282.0
2025-02-12 12:50:00,56.15,56.23,56.12,56.22,20188.0,54.8423,54.9204,54.813,54.9107,20188.0
2025-02-12 12:55:00,56.23,56.37,56.22,56.29,29980.0,54.9204,55.0572,54.9107,54.979,29980.0
2025-02-12 13:00:00,56.3,56.31,56.1,56.11,13402.0,54.9888,54.9986,54.7935,54.8032,13402.0
2025-02-12 13:05:00,56.1,56.13,56.04,56.07,26382.0,54.7935,54.8228,54.7348,54.7641,26382.0
2025-02-12 13:10:00,56.06,56.13,56.05,56.05,24821.0,54.7544,54.8228,54.7446,54.7446,24821.0
2025-02-12 13:15:00,56.04,56.13,56.03,56.13,17689.0,54.7348,54.8228,54.7251,54.8228,17689.0
2025-02-12 13:20:00,56.13,56.21,56.11,56.14,25621.0,54.8228,54.9009,54.8032,54.8325,25621.0
2025-02-12 13:25:00,56.15,56.16,56.08,56.13,29043.0,54.8423,54.8521,54.7739,54.8228,29043.0
2025-02-12 13:30:00,56.13,56.16,56.1,56.12,25033.0,54.8228,54.8521,54.7935,54.813,25033.0
2025-02-12 13:35:00,56.13,56.2,56.09,56.19,27359.0,54.8228,54.8911,54.7837,54.8814,27359.0
2025-02-12 13:40:00,56.18,56.25,56.09,56.09,71876.0,54.8716,54.94,54.7837,54.7837,71876.0
2025-02-12 13:45:00,56.1,56.19,56.04,56.05,34178.0,54.7935,54.8814,54.7348,54.7446,34178.0
2025-02-12 13:50:00,56.03,56.03,55.95,55.98,13818.0,54.7251,54.7251,54.6469,54.6762,13818.0
2025-02-12 13:55:00,55.98,56.0,55.9,55.95,17377.0,54.6762,54.6958,54.5981,54.6469,17377.0
2025-02-12 14:00:00,55.95,55.95,55.87,55.87,10984.0,54.6469,54.6469,54.5688,54.5688,10984.0
2025-02-12 14:05:00,55.88,55.89,55.83,55.83,48999.0,54.5786,54.5883,54.5297,54.5297,48999.0
2025-02-12 14:10:00,55.83,55.83,55.58,55.59,42525.0,54.5297,54.5297,54.2856,54.2953,42525.0
2025-02-12 14:15:00,55.58,55.6,55.5,55.59,38771.0,54.2856,54.3051,54.2074,54.2953,38771.0
2025-02-12 14:20:00,55.59,55.65,55.57,55.64,31361.0,54.2953,54.3539,54.2758,54.3442,31361.0
2025-02-12 14:25:00,55.63,55.75,55.61,55.73,34158.0,54.3344,54.4516,54.3149,54.4321,34158.0
2025-02-12 14:30:00,55.71,55.76,55.66,55.67,16428.0,54.4125,54.4614,54.3637,54.3735,16428.0
2025-02-12 14:35:00,55.65,55.73,55.64,55.71,15678.0,54.3539,54.4321,54.3442,54.4125,15678.0
2025-02-12 14:40:00,55.72,55.85,55.69,55.83,26092.0,54.4223,54.5493,54.393,54.5297,26092.0
2025-02-12 14:45:00,55.83,55.92,55.81,55.89,22924.0,54.5297,54.6176,54.5102,54.5883,22924.0
2025-02-12 14:50:00,55.87,55.87,55.67,55.69,27457.0,54.5688,54.5688,54.3735,54.393,27457.0
2025-02-12 14:55:00,55.67,55.73,55.67,55.72,38007.0,54.3735,54.4321,54.3735,54.4223,38007.0
2025-02-12 15:00:00,55.73,55.86,55.71,55.86,52938.0,54.4321,54.559,54.4125,54.559,52938.0
2025-02-12 15:05:00,55.86,55.86,55.78,55.83,18513.0,54.559,54.559,54.4809,54.5297,18513.0
2025-02-12 15:10:00,55.82,55.83,55.71,55.78,20071.0,54.52,54.5297,54.4125,54.4809,20071.0
2025-02-12 15:15:00,55.79,55.79,55.65,55.67,35889.0,54.4907,54.4907,54.3539,54.3735,35889.0
2025-02-12 15:20:00,55.68,55.69,55.6,55.61,36235.0,54.3832,54.393,54.3051,54.3149,36235.0
2025-02-12 15:25:00,55.61,55.61,55.38,55.4,65205.0,54.3149,54.3149,54.0902,54.1098,65205.0
2025-02-12 15:30:00,55.39,55.52,55.39,55.47,91201.0,54.1,54.227,54.1,54.1781,91201.0
2025-02-12 15:35:00,55.47,55.62,55.42,55.48,72605.0,54.1781,54.3246,54.1293,54.1879,72605.0
2025-02-12 15:40:00,55.47,55.52,55.46,55.5,51380.0,54.1781,54.227,54.1684,54.2074,51380.0
2025-02-12 15:45:00,55.5,55.51,55.4,55.44,90405.0,54.2074,54.2172,54.1098,54.1488,90405.0
2025-02-12 15:50:00,55.45,55.79,55.43,55.76,107418.0,54.1586,54.4907,54.1391,54.4614,107418.0
2025-02-12 15:55:00,55.76,55.94,55.75,55.92,338074.0,54.4614,54.6372,54.4516,54.6176,338074.0
2025-02-13 09:30:00,56.18,56.21,55.66,56.03,73152.0,54.8716,54.9009,54.3637,54.7251,73152.0
2025-02-13 09:35:00,56.03,56.29,56.02,56.25,13968.0,54.7251,54.979,54.7153,54.94,13968.0
2025-02-13 09:40:00,56.25,56.3,56.23,56.25,19126.0,54.94,54.9888,54.9204,54.94,19126.0
2025-02-13 09:45:00,56.26,56.41,56.25,56.37,22050.0,54.9497,55.0962,54.94,55.0572,22050.0
2025-02-13 09:50:00,56.33,56.37,56.27,56.35,17358.0,55.0181,55.0572,54.9595,55.0376,17358.0
2025-02-13 09:55:00,56.37,56.4,56.24,56.34,36956.0,55.0572,55.0865,54.9302,55.0279,36956.0
2025-02-13 10:00:00,56.36,56.41,56.26,56.3,25239.0,55.0474,55.0962,54.9497,54.9888,25239.0
2025-02-13 10:05:00,56.3,56.36,56.16,56.18,36519.0,54.9888,55.0474,54.8521,54.8716,36519.0
2025-02-13 10:10:00,56.18,56.33,56.17,56.31,37167.0,54.8716,55.0181,54.8618,54.9986,37167.0
2025-02-13 10:15:00,56.33,56.39,56.29,56.35,26056.0,55.0181,55.0767,54.979,55.0376,26056.0
2025-02-13 10:20:00,56.36,56.44,56.22,56.42,55627.0,55.0474,55.1255,54.9107,55.106,55627.0
2025-02-13 10:25:00,56.41,56.52,56.41,56.48,25116.0,55.0962,55.2037,55.0962,55.1646,25116.0
2025-02-13 10:30:00,56.46,56.49,56.34,56.34,19323.0,55.1451,55.1744,55.0279,55.0279,19323.0
2025-02-13 10:35:00,56.36,56.54,56.31,56.54,46465.0,55.0474,55.2232,54.9986,55.2232,46465.0
2025-02-13 10:40:00,56.54,56.62,56.5,56.53,16906.0,55.2232,55.3013,55.1841,55.2134,16906.0
2025-02-13 10:45:00,56.56,56.83,56.55,56.8,44259.0,55.2427,55.5064,55.233,55.4771,44259.0
2025-02-13 10:50:00,56.79,56.84,56.75,56.77,17938.0,55.4674,55.5162,55.4283,55.4478,17938.0
2025-02-13 10:55:00,56.78,56.88,56.76,56.86,31573.0,55.4576,55.5553,55.4381,55.5358,31573.0
2025-02-13 11:00:00,56.86,56.86,56.64,56.64,17658.0,55.5358,55.5358,55.3209,55.3209,17658.0
2025-02-13 11:05:00,56.65,56.74,56.64,56.7,25392.0,55.3306,55.4185,55.3209,55.3795,25392.0
2025-02-13 11:10:00,56.71,56.79,56.54,56.61,30889.0,55.3892,55.4674,55.2232,55.2916,30889.0
2025-02-13 11:15:00,56.62,56.63,56.54,56.63,46143.0,55.3013,55.3111,55.2232,55.3111,46143.0
2025-02-13 11:20:00,56.63,56.77,56.6,56.76,43090.0,55.3111,55.4478,55.2818,55.4381,43090.0
2025-02-13 11:25:00,56.76,56.77,56.63,56.66,29231.0,55.4381,55.4478,55.3111,55.3404,29231.0
2025-02-13 11:30:00,56.65,56.75,56.65,56.74,19386.0,55.3306,55.4283,55.3306,55.4185,19386.0
2025-02-13 11:35:00,56.75,56.75,56.68,56.73,21458.0,55.4283,55.4283,55.3599,55.4088,21458.0
2025-02-13 11:40:00,56.73,56.76,56.6,56.7,24226.0,55.4088,55.4381,55.2818,55.3795,24226.0
2025-02-13 11:45:00,56.69,56.72,56.63,56.66,26402.0,55.3697,55.399,55.3111,55.3404,26402.0
2025-02-13 11:50:00,56.66,56.74,56.66,56.69,30854.0,55.3404,55.4185,55.3404,55.3697,30854.0
2025-02-13 11:55:00,56.7,56.76,56.7,56.75,27277.0,55.3795,55.4381,55.3795,55.4283,27277.0
2025-02-13 12:00:00,56.76,56.76,56.68,56.69,24854.0,55.4381,55.4381,55.3599,55.3697,24854.0
2025-02-13 12:05:00,56.7,56.73,56.61,56.67,80739.0,55.3795,55.4088,55.2916,55.3502,80739.0
2025-02-13 12:10:00,56.68,56.78,56.68,56.77,21768.0,55.3599,55.4576,55.3599,55.4478,21768.0
2025-02-13 12:15:00,56.77,56.82,56.7,56.79,35655.0,55.4478,55.4967,55.3795,55.4674,35655.0
2025-02-13 12:20:00,56.79,56.82,56.77,56.8,29023.0,55.4674,55.4967,55.4478,55.4771,29023.0
2025-02-13 12:25:00,56.81,56.83,56.74,56.74,16430.0,55.4869,55.5064,55.4185,55.4185,16430.0
2025-02-13 12:30:00,56.74,56.77,56.69,56.76,20278.0,55.4185,55.4478,55.3697,55.4381,20278.0
2025-02-13 12:35:00,56.76,56.78,56.73,56.76,28013.0,55.4381,55.4576,55.4088,55.4381,28013.0
2025-02-13 12:40:00,56.75,56.77,56.7,56.76,20691.0,55.4283,55.4478,55.3795,55.4381,20691.0
2025-02-13 12:45:00,56.75,56.8,56.74,56.76,14720.0,55.4283,55.4771,55.4185,55.4381,14720.0
2025-02-13 12:50:00,56.76,56.76,56.66,56.66,17670.0,55.4381,55.4381,55.3404,55.3404,17670.0
2025-02-13 12:55:00,56.66,56.66,56.61,56.61,30965.0,55.3404,55.3404,55.2916,55.2916,30965.0
2025-02-13 13:00:00,56.6,56.62,56.56,56.58,14728.0,55.2818,55.3013,55.2427,55.2623,14728.0
2025-02-13 13:05:00,56.59,56.61,56.52,56.52,17483.0,55.272,55.2916,55.2037,55.2037,17483.0
2025-02-13 13:10:00,56.51,56.65,56.51,56.63,25320.0,55.1939,55.3306,55.1939,55.3111,25320.0
2025-02-13 13:15:00,56.63,56.66,56.58,56.66,18100.0,55.3111,55.3404,55.2623,55.3404,18100.0
2025-02-13 13:20:00,56.67,56.72,56.66,56.72,34963.0,55.3502,55.399,55.3404,55.399,34963.0
2025-02-13 13:25:00,56.72,56.76,56.69,56.71,20256.0,55.399,55.4381,55.3697,55.3892,20256.0
2025-02-13 13:30:00,56.7,56.74,56.68,56.7,18970.0,55.3795,55.4185,55.3599,55.3795,18970.0
2025-02-13 13:35:00,56.69,56.72,56.67,56.71,27522.0,55.3697,55.399,55.3502,55.3892,27522.0
2025-02-13 13:40:00,56.71,56.73,56.63,56.7,25150.0,55.3892,55.4088,55.3111,55.3795,25150.0
2025-02-13 13:45:00,56.7,56.71,56.65,56.7,22092.0,55.3795,55.3892,55.3306,55.3795,22092.0
2025-02-13 13:50:00,56.69,56.76,56.68,56.74,15103.0,55.3697,55.4381,55.3599,55.4185,15103.0
2025-02-13 13:55:00,56.73,56.78,56.71,56.75,16571.0,55.4088,55.4576,55.3892,55.4283,16571.0
2025-02-13 14:00:00,56.75,56.83,56.72,56.82,18287.0,55.4283,55.5064,55.399,55.4967,18287.0
2025-02-13 14:05:00,56.79,56.93,56.79,56.93,29314.0,55.4674,55.6041,55.4674,55.6041,29314.0
2025-02-13 14:10:00,56.93,56.96,56.9,56.93,19154.0,55.6041,55.6334,55.5748,55.6041,19154.0
2025-02-13 14:15:00,56.92,57.0,56.91,56.92,44670.0,55.5944,55.6725,55.5846,55.5944,44670.0
2025-02-13 14:20:00,56.92,56.92,56.87,56.87,15809.0,55.5944,55.5944,55.5455,55.5455,15809.0
2025-02-13 14:25:00,56.86,56.86,56.77,56.78,33527.0,55.5358,55.5358,55.4478,55.4576,33527.0
2025-02-13 14:30:00,56.78,56.8,56.72,56.75,38992.0,55.4576,55.4771,55.399,55.4283,38992.0
2025-02-13 14:35:00,56.75,56.83,56.74,56.82,35288.0,55.4283,55.5064,55.4185,55.4967,35288.0
2025-02-13 14:40:00,56.84,56.86,56.79,56.83,68039.0,55.5162,55.5358,55.4674,55.5064,68039.0
2025-02-13 14:45:00,56.82,56.85,56.75,56.75,31234.0,55.4967,55.526,55.4283,55.4283,31234.0
2025-02-13 14:50:00,56.75,56.78,56.73,56.73,23358.0,55.4283,55.4576,55.4088,55.4088,23358.0
2025-02-13 14:55:00,56.73,56.76,56.65,56.65,20879.0,55.4088,55.4381,55.3306,55.3306,20879.0
2025-02-13 15:00:00,56.65,56.67,56.6,56.6,27105.0,55.3306,55.3502,55.2818,55.2818,27105.0
2025-02-13 15:05:00,56.6,56.72,56.58,56.66,41250.0,55.2818,55.399,55.2623,55.3404,41250.0
2025-02-13 15:10:00,56.66,56.69,56.62,56.69,20636.0,55.3404,55.3697,55.3013,55.3697,20636.0
2025-02-13 15:15:00,56.69,56.81,56.69,56.81,43039.0,55.3697,55.4869,55.3697,55.4869,43039.0
2025-02-13 15:20:00,56.8,56.81,56.74,56.77,27878.0,55.4771,55.4869,55.4185,55.4478,27878.0
2025-02-13 15:25:00,56.79,56.84,56.77,56.82,32994.0,55.4674,55.5162,55.4478,55.4967,32994.0
2025-02-13 15:30:00,56.83,56.86,56.79,56.85,36174.0,55.5064,55.5358,55.4674,55.526,36174.0
2025-02-13 15:35:00,56.86,56.89,56.81,56.87,50617.0,55.5358,55.5651,55.4869,55.5455,50617.0
2025-02-13 15:40:00,56.88,56.89,56.75,56.77,63659.0,55.5553,55.5651,55.4283,55.4478,63659.0
2025-02-13 15:45:00,56.77,56.82,56.72,56.74,75773.0,55.4478,55.4967,55.399,55.4185,75773.0
2025-02-13 15:50:00,56.74,56.83,56.66,56.82,143941.0,55.4185,55.5064,55.3404,55.4967,143941.0
2025-02-13 15:55:00,56.81,56.88,56.68,56.7,520892.0,55.4869,55.5553,55.3599,55.3795,520892.0
2025-02-14 09:30:00,56.92,56.99,56.67,56.67,55257.0,55.5944,55.6627,55.3502,55.3502,55257.0
2025-02-14 09:35:00,56.65,56.65,56.51,56.55,21573.0,55.3306,55.3306,55.1939,55.233,21573.0
2025-02-14 09:40:00,56.57,56.91,56.56,56.88,25296.0,55.2525,55.5846,55.2427,55.5553,25296.0
2025-02-14 09:45:00,56.87,56.96,56.76,56.85,19245.0,55.5455,55.6334,55.4381,55.526,19245.0
2025-02-14 09:50:00,56.83,56.87,56.64,56.74,12982.0,55.5064,55.5455,55.3209,55.4185,12982.0
2025-02-14 09:55:00,56.75,56.78,56.63,56.66,9072.0,55.4283,55.4576,55.3111,55.3404,9072.0
2025-02-14 10:00:00,56.66,56.66,56.5,56.58,18626.0,55.3404,55.3404,55.1841,55.2623,18626.0
2025-02-14 10:05:00,56.57,56.6,56.51,56.54,13281.0,55.2525,55.2818,55.1939,55.2232,13281.0
2025-02-14 10:10:00,56.55,56.63,56.5,56.57,15447.0,55.233,55.3111,55.1841,55.2525,15447.0
2025-02-14 10:15:00,56.58,56.64,56.54,56.6,12479.0,55.2623,55.3209,55.2232,55.2818,12479.0
2025-02-14 10:20:00,56.62,56.74,56.62,56.73,25086.0,55.3013,55.4185,55.3013,55.4088,25086.0
2025-02-14 10:25:00,56.75,56.75,56.67,56.67,18968.0,55.4283,55.4283,55.3502,55.3502,18968.0
2025-02-14 10:30:00,56.68,56.73,56.57,56.58,14611.0,55.3599,55.4088,55.2525,55.2623,14611.0
2025-02-14 10:35:00,56.57,56.64,56.55,56.56,15138.0,55.2525,55.3209,55.233,55.2427,15138.0
2025-02-14 10:40:00,56.55,56.64,56.51,56.62,11102.0,55.233,55.3209,55.1939,55.3013,11102.0
2025-02-14 10:45:00,56.65,56.7,56.59,56.68,10901.0,55.3306,55.3795,55.272,55.3599,10901.0
2025-02-14 10:50:00,56.68,56.68,56.6,56.66,16508.0,55.3599,55.3599,55.2818,55.3404,16508.0
2025-02-14 10:55:00,56.65,56.68,56.54,56.54,12069.0,55.3306,55.3599,55.2232,55.2232,12069.0
2025-02-14 11:00:00,56.54,56.72,56.53,56.66,22021.0,55.2232,55.399,55.2134,55.3404,22021.0
2025-02-14 11:05:00,56.66,56.75,56.61,56.75,21356.0,55.3404,55.4283,55.2916,55.4283,21356.0
2025-02-14 11:10:00,56.74,56.78,56.69,56.7,14435.0,55.4185,55.4576,55.3697,55.3795,14435.0
2025-02-14 11:15:00,56.69,56.7,56.63,56.68,7560.0,55.3697,55.3795,55.3111,55.3599,7560.0
2025-02-14 11:20:00,56.69,56.69,56.61,56.68,9771.0,55.3697,55.3697,55.2916,55.3599,9771.0
2025-02-14 11:25:00,56.68,56.68,56.6,56.63,6878.0,55.3599,55.3599,55.2818,55.3111,6878.0
2025-02-14 11:30:00,56.62,56.64,56.59,56.62,17951.0,55.3013,55.3209,55.272,55.3013,17951.0
2025-02-14 11:35:00,56.62,56.62,56.55,56.58,23878.0,55.3013,55.3013,55.233,55.2623,23878.0
2025-02-14 11:40:00,56.58,56.59,56.54,56.55,11999.0,55.2623,55.272,55.2232,55.233,11999.0
2025-02-14 11:45:00,56.54,56.54,56.43,56.44,19446.0,55.2232,55.2232,55.1158,55.1255,19446.0
2025-02-14 11:50:00,56.45,56.51,56.44,56.47,6653.0,55.1353,55.1939,55.1255,55.1548,6653.0
2025-02-14 11:55:00,56.47,56.52,56.45,56.49,9767.0,55.1548,55.2037,55.1353,55.1744,9767.0
2025-02-14 12:00:00,56.48,56.48,56.39,56.4,7625.0,55.1646,55.1646,55.0767,55.0865,7625.0
2025-02-14 12:05:00,56.41,56.45,56.4,56.42,9658.0,55.0962,55.1353,55.0865,55.106,9658.0
2025-02-14 12:10:00,56.4,56.42,56.38,56.39,4075.0,55.0865,55.106,55.0669,55.0767,4075.0
2025-02-14 12:15:00,56.39,56.42,56.38,56.41,7396.0,55.0767,55.106,55.0669,55.0962,7396.0
2025-02-14 12:20:00,56.41,56.41,56.34,56.35,15742.0,55.0962,55.0962,55.0279,55.0376,15742.0
2025-02-14 12:25:00,56.36,56.44,56.34,56.43,11961.0,55.0474,55.1255,55.0279,55.1158,11961.0
2025-02-14 12:30:00,56.44,56.44,56.36,56.38,7329.0,55.1255,55.1255,55.0474,55.0669,7329.0
2025-02-14 12:35:00,56.36,56.39,56.35,56.36,12517.0,55.0474,55.0767,55.0376,55.0474,12517.0
2025-02-14 12:40:00,56.35,56.38,56.33,56.34,6141.0,55.0376,55.0669,55.0181,55.0279,6141.0
2025-02-14 12:45:00,56.34,56.35,56.26,56.27,27313.0,55.0279,55.0376,54.9497,54.9595,27313.0
2025-02-14 12:50:00,56.27,56.29,56.19,56.2,25744.0,54.9595,54.979,54.8814,54.8911,25744.0
2025-02-14 12:55:00,56.21,56.22,56.17,56.22,6587.0,54.9009,54.9107,54.8618,54.9107,6587.0
2025-02-14 13:00:00,56.22,56.22,56.18,56.19,22824.0,54.9107,54.9107,54.8716,54.8814,22824.0
2025-02-14 13:05:00,56.19,56.19,56.16,56.18,13641.0,54.8814,54.8814,54.8521,54.8716,13641.0
2025-02-14 13:10:00,56.18,56.21,56.17,56.2,15683.0,54.8716,54.9009,54.8618,54.8911,15683.0
2025-02-14 13:15:00,56.2,56.2,56.13,56.18,43136.0,54.8911,54.8911,54.8228,54.8716,43136.0
2025-02-14 13:20:00,56.18,56.21,56.18,56.21,8117.0,54.8716,54.9009,54.8716,54.9009,8117.0
2025-02-14 13:25:00,56.22,56.23,56.17,56.18,6513.0,54.9107,54.9204,54.8618,54.8716,6513.0
2025-02-14 13:30:00,56.17,56.17,56.13,56.16,11023.0,54.8618,54.8618,54.8228,54.8521,11023.0
2025-02-14 13:35:00,56.16,56.19,56.15,56.19,15897.0,54.8521,54.8814,54.8423,54.8814,15897.0
2025-02-14 13:40:00,56.2,56.21,56.17,56.17,12193.0,54.8911,54.9009,54.8618,54.8618,12193.0
2025-02-14 13:45:00,56.18,56.2,56.13,56.15,9778.0,54.8716,54.8911,54.8228,54.8423,9778.0
2025-02-14 13:50:00,56.15,56.16,56.12,56.12,12789.0,54.8423,54.8521,54.813,54.813,12789.0
2025-02-14 13:55:00,56.12,56.13,56.09,56.09,12975.0,54.813,54.8228,54.7837,54.7837,12975.0
2025-02-14 14:00:00,56.1,56.13,56.09,56.11,7423.0,54.7935,54.8228,54.7837,54.8032,7423.0
2025-02-14 14:05:00,56.11,56.13,56.09,56.09,7477.0,54.8032,54.8228,54.7837,54.7837,7477.0
2025-02-14 14:10:00,56.1,56.11,55.98,55.98,24611.0,54.7935,54.8032,54.6762,54.6762,24611.0
2025-02-14 14:15:00,55.99,56.0,55.96,55.98,13664.0,54.686,54.6958,54.6567,54.6762,13664.0
2025-02-14 14:20:00,55.99,56.02,55.98,56.0,29402.0,54.686,54.7153,54.6762,54.6958,29402.0
2025-02-14 14:25:00,55.98,55.99,55.91,55.93,12288.0,54.6762,54.686,54.6079,54.6274,12288.0
2025-02-14 14:30:00,55.93,55.96,55.92,55.94,8560.0,54.6274,54.6567,54.6176,54.6372,8560.0
2025-02-14 14:35:00,55.93,55.94,55.91,55.92,13274.0,54.6274,54.6372,54.6079,54.6176,13274.0
2025-02-14 14:40:00,55.92,55.94,55.91,55.93,9313.0,54.6176,54.6372,54.6079,54.6274,9313.0
2025-02-14 14:45:00,55.93,55.94,55.9,55.91,13519.0,54.6274,54.6372,54.5981,54.6079,13519.0
2025-02-14 14:50:00,55.91,55.93,55.85,55.86,57111.0,54.6079,54.6274,54.5493,54.559,57111.0
2025-02-14 14:55:00,55.85,55.9,55.84,55.87,15514.0,54.5493,54.5981,54.5395,54.5688,15514.0
2025-02-14 15:00:00,55.87,55.91,55.84,55.87,16879.0,54.5688,54.6079,54.5395,54.5688,16879.0
2025-02-14 15:05:00,55.88,55.9,55.82,55.84,17599.0,54.5786,54.5981,54.52,54.5395,17599.0
2025-02-14 15:10:00,55.84,55.84,55.73,55.73,39318.0,54.5395,54.5395,54.4321,54.4321,39318.0
2025-02-14 15:15:00,55.73,55.74,55.66,55.69,26046.0,54.4321,54.4418,54.3637,54.393,26046.0
2025-02-14 15:20:00,55.69,55.7,55.61,55.62,22321.0,54.393,54.4028,54.3149,54.3246,22321.0
2025-02-14 15:25:00,55.61,55.64,55.55,55.59,34939.0,54.3149,54.3442,54.2563,54.2953,34939.0
2025-02-14 15:30:00,55.59,55.59,55.45,55.52,60530.0,54.2953,54.2953,54.1586,54.227,60530.0
2025-02-14 15:35:00,55.52,55.6,55.48,55.52,82119.0,54.227,54.3051,54.1879,54.227,82119.0
2025-02-14 15:40:00,55.52,55.64,55.51,55.63,47799.0,54.227,54.3442,54.2172,54.3344,47799.0
2025-02-14 15:45:00,55.62,55.62,55.52,55.53,37095.0,54.3246,54.3246,54.227,54.2367,37095.0
2025-02-14 15:50:00,55.53,55.61,55.52,55.54,115216.0,54.2367,54.3149,54.227,54.2465,115216.0
2025-02-14 15:55:00,55.55,55.66,55.51,55.57,348438.0,54.2563,54.3637,54.2172,54.2758,348438.0
2025-02-18 09:30:00,55.54,55.61,55.39,55.52,100366.0,54.2465,54.3149,54.1,54.227,100366.0
2025-02-18 09:35:00,55.52,55.64,55.48,55.48,24722.0,54.227,54.3442,54.1879,54.1879,24722.0
2025-02-18 09:40:00,55.38,55.6,55.37,55.53,43928.0,54.0902,54.3051,54.0805,54.2367,43928.0
2025-02-18 09:45:00,55.49,55.54,55.38,55.41,39860.0,54.1977,54.2465,54.0902,54.1195,39860.0
2025-02-18 09:50:00,55.39,55.44,55.28,55.37,27703.0,54.1,54.1488,53.9925,54.0805,27703.0
2025-02-18 09:55:00,55.36,55.38,55.01,55.02,48106.0,54.0707,54.0902,53.7288,53.7386,48106.0
2025-02-18 10:00:00,55.04,55.2,54.97,55.18,89431.0,53.7581,53.9144,53.6898,53.8949,89431.0
2025-02-18 10:05:00,55.2,55.21,55.06,55.18,20576.0,53.9144,53.9242,53.7777,53.8949,20576.0
2025-02-18 10:10:00,55.17,55.3,55.15,55.24,31879.0,53.8851,54.0121,53.8656,53.9535,31879.0
2025-02-18 10:15:00,55.23,55.32,55.17,55.3,21483.0,53.9437,54.0316,53.8851,54.0121,21483.0
2025-02-18 10:20:00,55.32,55.41,55.3,55.37,17817.0,54.0316,54.1195,54.0121,54.0805,17817.0
2025-02-18 10:25:00,55.36,55.51,55.35,55.47,17858.0,54.0707,54.2172,54.0609,54.1781,17858.0
2025-02-18 10:30:00,55.47,55.54,55.43,55.51,20103.0,54.1781,54.2465,54.1391,54.2172,20103.0
2025-02-18 10:35:00,55.52,55.61,55.52,55.59,24316.0,54.227,54.3149,54.227,54.2953,24316.0
2025-02-18 10:40:00,55.62,55.78,55.59,55.77,16511.0,54.3246,54.4809,54.2953,54.4711,16511.0
2025-02-18 10:45:00,55.75,55.85,55.72,55.76,19485.0,54.4516,54.5493,54.4223,54.4614,19485.0
2025-02-18 10:50:00,55.76,55.8,55.7,55.71,21233.0,54.4614,54.5004,54.4028,54.4125,21233.0
2025-02-18 10:55:00,55.72,55.76,55.67,55.71,16967.0,54.4223,54.4614,54.3735,54.4125,16967.0
2025-02-18 11:00:00,55.72,55.72,55.59,55.65,14516.0,54.4223,54.4223,54.2953,54.3539,14516.0
2025-02-18 11:05:00,55.64,55.66,55.59,55.59,12707.0,54.3442,54.3637,54.2953,54.2953,12707.0
2025-02-18 11:10:00,55.61,55.68,55.61,55.64,11948.0,54.3149,54.3832,54.3149,54.3442,11948.0
2025-02-18 11:15:00,55.65,55.66,55.61,55.63,18349.0,54.3539,54.3637,54.3149,54.3344,18349.0
2025-02-18 11:20:00,55.64,55.67,55.59,55.62,38172.0,54.3442,54.3735,54.2953,54.3246,38172.0
2025-02-18 11:25:00,55.62,55.63,55.53,55.55,16122.0,54.3246,54.3344,54.2367,54.2563,16122.0
2025-02-18 11:30:00,55.55,55.61,55.53,55.59,15059.0,54.2563,54.3149,54.2367,54.2953,15059.0
2025-02-18 11:35:00,55.59,55.63,55.58,55.62,12732.0,54.2953,54.3344,54.2856,54.3246,12732.0
2025-02-18 11:40:00,55.62,55.62,55.57,55.58,7275.0,54.3246,54.3246,54.2758,54.2856,7275.0
2025-02-18 11:45:00,55.58,55.59,55.53,55.53,9364.0,54.2856,54.2953,54.2367,54.2367,9364.0
2025-02-18 11:50:00,55.53,55.57,55.51,55.52,7433.0,54.2367,54.2758,54.2172,54.227,7433.0
2025-02-18 11:55:00,55.52,55.55,55.49,55.53,12958.0,54.227,54.2563,54.1977,54.2367,12958.0
2025-02-18 12:00:00,55.52,55.52,55.4,55.41,12347.0,54.227,54.227,54.1098,54.1195,12347.0
2025-02-18 12:05:00,55.41,55.41,55.36,55.39,6384.0,54.1195,54.1195,54.0707,54.1,6384.0
2025-02-18 12:10:00,55.39,55.4,55.37,55.4,10136.0,54.1,54.1098,54.0805,54.1098,10136.0
2025-02-18 12:15:00,55.4,55.42,55.38,55.41,7252.0,54.1098,54.1293,54.0902,54.1195,7252.0
2025-02-18 12:20:00,55.41,55.42,55.3,55.3,11298.0,54.1195,54.1293,54.0121,54.0121,11298.0
2025-02-18 12:25:00,55.31,55.35,55.3,55.34,16617.0,54.0219,54.0609,54.0121,54.0512,16617.0
2025-02-18 12:30:00,55.33,55.36,55.31,55.32,11109.0,54.0414,54.0707,54.0219,54.0316,11109.0
2025-02-18 12:35:00,55.31,55.37,55.3,55.35,20052.0,54.0219,54.0805,54.0121,54.0609,20052.0
2025-02-18 12:40:00,55.35,55.37,55.34,55.36,7087.0,54.0609,54.0805,54.0512,54.0707,7087.0
2025-02-18 12:45:00,55.36,55.4,55.31,55.32,11718.0,54.0707,54.1098,54.0219,54.0316,11718.0
2025-02-18 12:50:00,55.32,55.36,55.32,55.36,13168.0,54.0316,54.0707,54.0316,54.0707,13168.0
2025-02-18 12:55:00,55.36,55.37,55.33,55.36,16130.0,54.0707,54.0805,54.0414,54.0707,16130.0
2025-02-18 13:00:00,55.36,55.4,55.34,55.4,7632.0,54.0707,54.1098,54.0512,54.1098,7632.0
2025-02-18 13:05:00,55.4,55.4,55.37,55.37,5260.0,54.1098,54.1098,54.0805,54.0805,5260.0
2025-02-18 13:10:00,55.38,55.39,55.36,55.39,6189.0,54.0902,54.1,54.0707,54.1,6189.0
2025-02-18 13:15:00,55.39,55.4,55.35,55.38,8343.0,54.1,54.1098,54.0609,54.0902,8343.0
2025-02-18 13:20:00,55.38,55.44,55.37,55.42,11644.0,54.0902,54.1488,54.0805,54.1293,11644.0
2025-02-18 13:25:00,55.41,55.41,55.3,55.32,13555.0,54.1195,54.1195,54.0121,54.0316,13555.0
2025-02-18 13:30:00,55.31,55.4,55.3,55.38,11315.0,54.0219,54.1098,54.0121,54.0902,11315.0
2025-02-18 13:35:00,55.37,55.43,55.36,55.41,10337.0,54.0805,54.1391,54.0707,54.1195,10337.0
2025-02-18 13:40:00,55.41,55.5,55.4,55.47,9524.0,54.1195,54.2074,54.1098,54.1781,9524.0
2025-02-18 13:45:00,55.47,55.51,55.45,55.5,7856.0,54.1781,54.2172,54.1586,54.2074,7856.0
2025-02-18 13:50:00,55.5,55.54,55.49,55.54,11175.0,54.2074,54.2465,54.1977,54.2465,11175.0
2025-02-18 13:55:00,55.54,55.55,55.52,55.54,12188.0,54.2465,54.2563,54.227,54.2465,12188.0
2025-02-18 14:00:00,55.54,55.57,55.51,55.53,17825.0,54.2465,54.2758,54.2172,54.2367,17825.0
2025-02-18 14:05:00,55.52,55.55,55.45,55.53,33856.0,54.227,54.2563,54.1586,54.2367,33856.0
2025-02-18 14:10:00,55.53,55.56,55.48,55.5,15958.0,54.2367,54.266,54.1879,54.2074,15958.0
2025-02-18 14:15:00,55.5,55.53,55.48,55.53,19509.0,54.2074,54.2367,54.1879,54.2367,19509.0
2025-02-18 14:20:00,55.53,55.57,55.51,55.55,30510.0,54.2367,54.2758,54.2172,54.2563,30510.0
2025-02-18 14:25:00,55.56,55.57,55.53,55.54,33458.0,54.266,54.2758,54.2367,54.2465,33458.0
2025-02-18 14:30:00,55.53,55.55,55.51,55.54,27959.0,54.2367,54.2563,54.2172,54.2465,27959.0
2025-02-18 14:35:00,55.54,55.55,55.52,55.55,10501.0,54.2465,54.2563,54.227,54.2563,10501.0
2025-02-18 14:40:00,55.54,55.63,55.54,55.61,11445.0,54.2465,54.3344,54.2465,54.3149,11445.0
2025-02-18 14:45:00,55.61,55.65,55.6,55.63,13460.0,54.3149,54.3539,54.3051,54.3344,13460.0
2025-02-18 14:50:00,55.63,55.75,55.62,55.67,61770.0,54.3344,54.4516,54.3246,54.3735,61770.0
2025-02-18 14:55:00,55.67,55.71,55.64,55.68,31183.0,54.3735,54.4125,54.3442,54.3832,31183.0
2025-02-18 15:00:00,55.68,55.68,55.57,55.58,29698.0,54.3832,54.3832,54.2758,54.2856,29698.0
2025-02-18 15:05:00,55.58,55.59,55.51,55.53,23525.0,54.2856,54.2953,54.2172,54.2367,23525.0
2025-02-18 15:10:00,55.53,55.58,55.52,55.57,22103.0,54.2367,54.2856,54.227,54.2758,22103.0
2025-02-18 15:15:00,55.57,55.61,55.55,55.6,26609.0,54.2758,54.3149,54.2563,54.3051,26609.0
2025-02-18 15:20:00,55.6,55.6,55.51,55.54,28971.0,54.3051,54.3051,54.2172,54.2465,28971.0
2025-02-18 15:25:00,55.54,55.54,55.46,55.5,29293.0,54.2465,54.2465,54.1684,54.2074,29293.0
2025-02-18 15:30:00,55.5,55.58,55.5,55.53,36544.0,54.2074,54.2856,54.2074,54.2367,36544.0
2025-02-18 15:35:00,55.52,55.58,55.51,55.57,33018.0,54.227,54.2856,54.2172,54.2758,33018.0
2025-02-18 15:40:00,55.57,55.61,55.54,55.59,49824.0,54.2758,54.3149,54.2465,54.2953,49824.0
2025-02-18 15:45:00,55.59,55.75,55.58,55.71,42955.0,54.2953,54.4516,54.2856,54.4125,42955.0
2025-02-18 15:50:00,55.71,55.73,55.61,55.62,94025.0,54.4125,54.4321,54.3149,54.3246,94025.0
2025-02-18 15:55:00,55.61,55.63,55.52,55.63,253080.0,54.3149,54.3344,54.227,54.3344,253080.0
2025-02-19 09:30:00,55.71,55.75,55.41,55.58,62613.0,54.4125,54.4516,54.1195,54.2856,62613.0
2025-02-19 09:35:00,55.59,55.62,55.47,55.54,23501.0,54.2953,54.3246,54.1781,54.2465,23501.0
2025-02-19 09:40:00,55.55,55.57,55.45,55.49,15272.0,54.2563,54.2758,54.1586,54.1977,15272.0
2025-02-19 09:45:00,55.5,55.51,55.42,55.49,33063.0,54.2074,54.2172,54.1293,54.1977,33063.0
2025-02-19 09:50:00,55.48,55.65,55.48,55.65,17667.0,54.1879,54.3539,54.1879,54.3539,17667.0
2025-02-19 09:55:00,55.61,55.77,55.61,55.71,17629.0,54.3149,54.4711,54.3149,54.4125,17629.0
2025-02-19 10:00:00,55.72,55.73,55.6,55.61,31841.0,54.4223,54.4321,54.3051,54.3149,31841.0
2025-02-19 10:05:00,55.61,55.71,55.57,55.66,30101.0,54.3149,54.4125,54.2758,54.3637,30101.0
2025-02-19 10:10:00,55.64,55.68,55.6,55.64,25930.0,54.3442,54.3832,54.3051,54.3442,25930.0
2025-02-19 10:15:00,55.64,55.69,55.58,55.66,16371.0,54.3442,54.393,54.2856,54.3637,16371.0
2025-02-19 10:20:00,55.66,55.68,55.62,55.67,15200.0,54.3637,54.3832,54.3246,54.3735,15200.0
2025-02-19 10:25:00,55.67,55.68,55.6,55.61,14548.0,54.3735,54.3832,54.3051,54.3149,14548.0
2025-02-19 10:30:00,55.61,55.7,55.59,55.6,35894.0,54.3149,54.4028,54.2953,54.3051,35894.0
2025-02-19 10:35:00,55.6,55.62,55.59,55.62,16290.0,54.3051,54.3246,54.2953,54.3246,16290.0
2025-02-19 10:40:00,55.62,55.62,55.56,55.58,15076.0,54.3246,54.3246,54.266,54.2856,15076.0
2025-02-19 10:45:00,55.57,55.63,55.54,55.63,14052.0,54.2758,54.3344,54.2465,54.3344,14052.0
2025-02-19 10:50:00,55.62,55.66,55.61,55.64,14674.0,54.3246,54.3637,54.3149,54.3442,14674.0
2025-02-19 10:55:00,55.66,55.72,55.61,55.7,14436.0,54.3637,54.4223,54.3149,54.4028,14436.0
2025-02-19 11:00:00,55.7,55.83,55.7,55.83,17708.0,54.4028,54.5297,54.4028,54.5297,17708.0
2025-02-19 11:05:00,55.83,55.86,55.79,55.79,10389.0,54.5297,54.559,54.4907,54.4907,10389.0
2025-02-19 11:10:00,55.79,55.79,55.73,55.78,17396.0,54.4907,54.4907,54.4321,54.4809,17396.0
2025-02-19 11:15:00,55.79,55.79,55.61,55.61,11647.0,54.4907,54.4907,54.3149,54.3149,11647.0
2025-02-19 11:20:00,55.61,55.68,55.61,55.63,12264.0,54.3149,54.3832,54.3149,54.3344,12264.0
2025-02-19 11:25:00,55.62,55.64,55.58,55.59,7134.0,54.3246,54.3442,54.2856,54.2953,7134.0
2025-02-19 11:30:00,55.61,55.66,55.59,55.66,25024.0,54.3149,54.3637,54.2953,54.3637,25024.0
2025-02-19 11:35:00,55.66,55.68,55.63,55.67,11929.0,54.3637,54.3832,54.3344,54.3735,11929.0
2025-02-19 11:40:00,55.67,55.7,55.66,55.7,13271.0,54.3735,54.4028,54.3637,54.4028,13271.0
2025-02-19 11:45:00,55.7,55.79,55.7,55.79,12545.0,54.4028,54.4907,54.4028,54.4907,12545.0
2025-02-19 11:50:00,55.78,55.8,55.75,55.78,10886.0,54.4809,54.5004,54.4516,54.4809,10886.0
2025-02-19 11:55:00,55.79,55.81,55.71,55.71,18446.0,54.4907,54.5102,54.4125,54.4125,18446.0
2025-02-19 12:00:00,55.7,55.74,55.65,55.65,10283.0,54.4028,54.4418,54.3539,54.3539,10283.0
2025-02-19 12:05:00,55.65,55.65,55.6,55.62,10647.0,54.3539,54.3539,54.3051,54.3246,10647.0
2025-02-19 12:10:00,55.62,55.62,55.54,55.55,5263.0,54.3246,54.3246,54.2465,54.2563,5263.0
2025-02-19 12:15:00,55.55,55.57,55.51,55.53,12533.0,54.2563,54.2758,54.2172,54.2367,12533.0
2025-02-19 12:20:00,55.52,55.53,55.49,55.53,7537.0,54.227,54.2367,54.1977,54.2367,7537.0
2025-02-19 12:25:00,55.52,55.55,55.49,55.49,9795.0,54.227,54.2563,54.1977,54.1977,9795.0
2025-02-19 12:30:00,55.48,55.49,55.43,55.47,20835.0,54.1879,54.1977,54.1391,54.1781,20835.0
2025-02-19 12:35:00,55.47,55.47,55.42,55.42,9740.0,54.1781,54.1781,54.1293,54.1293,9740.0
2025-02-19 12:40:00,55.41,55.44,55.38,55.41,19606.0,54.1195,54.1488,54.0902,54.1195,19606.0
2025-02-19 12:45:00,55.41,55.46,55.39,55.46,15996.0,54.1195,54.1684,54.1,54.1684,15996.0
2025-02-19 12:50:00,55.46,55.47,55.4,55.41,13890.0,54.1684,54.1781,54.1098,54.1195,13890.0
2025-02-19 12:55:00,55.41,55.47,55.4,55.45,17476.0,54.1195,54.1781,54.1098,54.1586,17476.0
2025-02-19 13:00:00,55.45,55.48,55.42,55.43,10361.0,54.1586,54.1879,54.1293,54.1391,10361.0
2025-02-19 13:05:00,55.43,55.46,55.42,55.43,9361.0,54.1391,54.1684,54.1293,54.1391,9361.0
2025-02-19 13:10:00,55.43,55.47,55.42,55.42,13444.0,54.1391,54.1781,54.1293,54.1293,13444.0
2025-02-19 13:15:00,55.42,55.45,55.41,55.44,11627.0,54.1293,54.1586,54.1195,54.1488,11627.0
2025-02-19 13:20:00,55.44,55.46,55.42,55.44,5518.0,54.1488,54.1684,54.1293,54.1488,5518.0
2025-02-19 13:25:00,55.44,55.48,55.43,55.47,9725.0,54.1488,54.1879,54.1391,54.1781,9725.0
2025-02-19 13:30:00,55.48,55.49,55.45,55.48,8608.0,54.1879,54.1977,54.1586,54.1879,8608.0
2025-02-19 13:35:00,55.48,55.49,55.47,55.48,5258.0,54.1879,54.1977,54.1781,54.1879,5258.0
2025-02-19 13:40:00,55.48,55.55,55.47,55.52,12386.0,54.1879,54.2563,54.1781,54.227,12386.0
2025-02-19 13:45:00,55.53,55.54,55.5,55.51,11173.0,54.2367,54.2465,54.2074,54.2172,11173.0
2025-02-19 13:50:00,55.5,55.53,55.48,55.48,14108.0,54.2074,54.2367,54.1879,54.1879,14108.0
2025-02-19 13:55:00,55.48,55.53,55.48,55.5,8010.0,54.1879,54.2367,54.1879,54.2074,8010.0
2025-02-19 14:00:00,55.5,55.51,55.44,55.46,15454.0,54.2074,54.2172,54.1488,54.1684,15454.0
2025-02-19 14:05:00,55.46,55.51,55.45,55.49,10316.0,54.1684,54.2172,54.1586,54.1977,10316.0
2025-02-19 14:10:00,55.49,55.54,55.46,55.53,8434.0,54.1977,54.2465,54.1684,54.2367,8434.0
2025-02-19 14:15:00,55.54,55.59,55.52,55.52,17529.0,54.2465,54.2953,54.227,54.227,17529.0
2025-02-19 14:20:00,55.51,55.55,55.48,55.51,16587.0,54.2172,54.2563,54.1879,54.2172,16587.0
2025-02-19 14:25:00,55.51,55.51,55.45,55.45,14748.0,54.2172,54.2172,54.1586,54.1586,14748.0
2025-02-19 14:30:00,55.46,55.46,55.4,55.4,32060.0,54.1684,54.1684,54.1098,54.1098,32060.0
2025-02-19 14:35:00,55.4,55.43,55.35,55.41,51546.0,54.1098,54.1391,54.0609,54.1195,51546.0
2025-02-19 14:40:00,55.41,55.44,55.38,55.4,18943.0,54.1195,54.1488,54.0902,54.1098,18943.0
2025-02-19 14:45:00,55.4,55.43,55.39,55.41,17433.0,54.1098,54.1391,54.1,54.1195,17433.0
2025-02-19 14:50:00,55.41,55.45,55.39,55.45,13181.0,54.1195,54.1586,54.1,54.1586,13181.0
2025-02-19 14:55:00,55.45,55.48,55.44,55.45,15878.0,54.1586,54.1879,54.1488,54.1586,15878.0
2025-02-19 15:00:00,55.45,55.47,55.42,55.44,51499.0,54.1586,54.1781,54.1293,54.1488,51499.0
2025-02-19 15:05:00,55.44,55.45,55.34,55.34,23421.0,54.1488,54.1586,54.0512,54.0512,23421.0
2025-02-19 15:10:00,55.35,55.4,55.33,55.4,31912.0,54.0609,54.1098,54.0414,54.1098,31912.0
2025-02-19 15:15:00,55.39,55.4,55.34,55.4,22605.0,54.1,54.1098,54.0512,54.1098,22605.0
2025-02-19 15:20:00,55.4,55.47,55.37,55.46,38574.0,54.1098,54.1781,54.0805,54.1684,38574.0
2025-02-19 15:25:00,55.46,55.53,55.45,55.51,32785.0,54.1684,54.2367,54.1586,54.2172,32785.0
2025-02-19 15:30:00,55.52,55.59,55.49,55.58,54832.0,54.227,54.2953,54.1977,54.2856,54832.0
2025-02-19 15:35:00,55.59,55.61,55.55,55.59,38750.0,54.2953,54.3149,54.2563,54.2953,38750.0
2025-02-19 15:40:00,55.59,55.59,55.5,55.55,37477.0,54.2953,54.2953,54.2074,54.2563,37477.0
2025-02-19 15:45:00,55.55,55.63,55.54,55.6,63979.0,54.2563,54.3344,54.2465,54.3051,63979.0
2025-02-19 15:50:00,55.62,55.71,55.56,55.57,87234.0,54.3246,54.4125,54.266,54.2758,87234.0
2025-02-19 15:55:00,55.58,55.7,55.57,55.68,253779.0,54.2856,54.4028,54.2758,54.3832,253779.0
2025-02-20 09:30:00,55.5,55.68,55.32,55.59,63492.0,54.2074,54.3832,54.0316,54.2953,63492.0
2025-02-20 09:35:00,55.56,55.57,55.43,55.44,15925.0,54.266,54.2758,54.1391,54.1488,15925.0
2025-02-20 09:40:00,55.41,55.43,55.28,55.41,104072.0,54.1195,54.1391,53.9925,54.1195,104072.0
2025-02-20 09:45:00,55.41,55.67,55.35,55.66,38431.0,54.1195,54.3735,54.0609,54.3637,38431.0
2025-02-20 09:50:00,55.63,55.85,55.62,55.84,23434.0,54.3344,54.5493,54.3246,54.5395,23434.0
2025-02-20 09:55:00,55.83,56.13,55.83,56.09,37938.0,54.5297,54.8228,54.5297,54.7837,37938.0
2025-02-20 10:00:00,56.08,56.29,56.07,56.23,41700.0,54.7739,54.979,54.7641,54.9204,41700.0
2025-02-20 10:05:00,56.25,56.32,56.14,56.15,29870.0,54.94,55.0083,54.8325,54.8423,29870.0
2025-02-20 10:10:00,56.14,56.3,56.12,56.24,24589.0,54.8325,54.9888,54.813,54.9302,24589.0
2025-02-20 10:15:00,56.23,56.3,56.18,56.18,44799.0,54.9204,54.9888,54.8716,54.8716,44799.0
2025-02-20 10:20:00,56.17,56.31,56.17,56.22,26619.0,54.8618,54.9986,54.8618,54.9107,26619.0
2025-02-20 10:25:00,56.23,56.29,56.19,56.28,18455.0,54.9204,54.979,54.8814,54.9693,18455.0
2025-02-20 10:30:00,56.29,56.33,56.25,56.29,15355.0,54.979,55.0181,54.94,54.979,15355.0
2025-02-20 10:35:00,56.27,56.34,56.22,56.29,16362.0,54.9595,55.0279,54.9107,54.979,16362.0
2025-02-20 10:40:00,56.3,56.38,56.28,56.38,14223.0,54.9888,55.0669,54.9693,55.0669,14223.0
2025-02-20 10:45:00,56.38,56.41,56.26,56.4,17484.0,55.0669,55.0962,54.9497,55.0865,17484.0
2025-02-20 10:50:00,56.4,56.41,56.23,56.24,69480.0,55.0865,55.0962,54.9204,54.9302,69480.0
2025-02-20 10:55:00,56.24,56.45,56.21,56.43,33738.0,54.9302,55.1353,54.9009,55.1158,33738.0
2025-02-20 11:00:00,56.41,56.42,56.22,56.22,27288.0,55.0962,55.106,54.9107,54.9107,27288.0
2025-02-20 11:05:00,56.22,56.25,56.14,56.16,27345.0,54.9107,54.94,54.8325,54.8521,27345.0
2025-02-20 11:10:00,56.15,56.2,56.1,56.19,20202.0,54.8423,54.8911,54.7935,54.8814,20202.0
2025-02-20 11:15:00,56.21,56.32,56.21,56.31,25636.0,54.9009,55.0083,54.9009,54.9986,25636.0
2025-02-20 11:20:00,56.3,56.41,56.29,56.34,30023.0,54.9888,55.0962,54.979,55.0279,30023.0
2025-02-20 11:25:00,56.35,56.42,56.34,56.36,21098.0,55.0376,55.106,55.0279,55.0474,21098.0
2025-02-20 11:30:00,56.36,56.37,56.21,56.27,72050.0,55.0474,55.0572,54.9009,54.9595,72050.0
2025-02-20 11:35:00,56.27,56.29,56.23,56.24,18189.0,54.9595,54.979,54.9204,54.9302,18189.0
2025-02-20 11:40:00,56.23,56.25,56.18,56.2,10118.0,54.9204,54.94,54.8716,54.8911,10118.0
2025-02-20 11:45:00,56.19,56.23,56.15,56.16,12968.0,54.8814,54.9204,54.8423,54.8521,12968.0
2025-02-20 11:50:00,56.16,56.19,56.1,56.13,70297.0,54.8521,54.8814,54.7935,54.8228,70297.0
2025-02-20 11:55:00,56.11,56.25,56.11,56.23,13360.0,54.8032,54.94,54.8032,54.9204,13360.0
2025-02-20 12:00:00,56.23,56.26,56.19,56.19,25088.0,54.9204,54.9497,54.8814,54.8814,25088.0
2025-02-20 12:05:00,56.2,56.25,56.19,56.22,12791.0,54.8911,54.94,54.8814,54.9107,12791.0
2025-02-20 12:10:00,56.22,56.23,56.12,56.17,11102.0,54.9107,54.9204,54.813,54.8618,11102.0
2025-02-20 12:15:00,56.16,56.19,56.1,56.15,35579.0,54.8521,54.8814,54.7935,54.8423,35579.0
2025-02-20 12:20:00,56.16,56.36,56.16,56.35,21117.0,54.8521,55.0474,54.8521,55.0376,21117.0
2025-02-20 12:25:00,56.37,56.38,56.25,56.31,30069.0,55.0572,55.0669,54.94,54.9986,30069.0
2025-02-20 12:30:00,56.29,56.32,56.27,56.27,28113.0,54.979,55.0083,54.9595,54.9595,28113.0
2025-02-20 12:35:00,56.26,56.29,56.21,56.22,35987.0,54.9497,54.979,54.9009,54.9107,35987.0
2025-02-20 12:40:00,56.21,56.24,56.18,56.19,15543.0,54.9009,54.9302,54.8716,54.8814,15543.0
2025-02-20 12:45:00,56.19,56.19,56.12,56.18,15436.0,54.8814,54.8814,54.813,54.8716,15436.0
2025-02-20 12:50:00,56.17,56.21,56.1,56.19,17192.0,54.8618,54.9009,54.7935,54.8814,17192.0
2025-02-20 12:55:00,56.19,56.29,56.17,56.27,24329.0,54.8814,54.979,54.8618,54.9595,24329.0
2025-02-20 13:00:00,56.28,56.32,56.24,56.28,15067.0,54.9693,55.0083,54.9302,54.9693,15067.0
2025-02-20 13:05:00,56.28,56.3,56.26,56.3,11784.0,54.9693,54.9888,54.9497,54.9888,11784.0
2025-02-20 13:10:00,56.3,56.33,56.28,56.33,13513.0,54.9888,55.0181,54.9693,55.0181,13513.0
2025-02-20 13:15:00,56.34,56.34,56.27,56.3,11083.0,55.0279,55.0279,54.9595,54.9888,11083.0
2025-02-20 13:20:00,56.3,56.64,56.3,56.53,35761.0,54.9888,55.3209,54.9888,55.2134,35761.0
2025-02-20 13:25:00,56.52,56.58,56.36,56.4,36195.0,55.2037,55.2623,55.0474,55.0865,36195.0
2025-02-20 13:30:00,56.39,56.56,56.39,56.48,36272.0,55.0767,55.2427,55.0767,55.1646,36272.0
2025-02-20 13:35:00,56.48,56.51,56.44,56.5,6816.0,55.1646,55.1939,55.1255,55.1841,6816.0
2025-02-20 13:40:00,56.49,56.51,56.45,56.49,22067.0,55.1744,55.1939,55.1353,55.1744,22067.0
2025-02-20 13:45:00,56.5,56.52,56.41,56.42,13459.0,55.1841,55.2037,55.0962,55.106,13459.0
2025-02-20 13:50:00,56.41,56.45,56.37,56.4,25250.0,55.0962,55.1353,55.0572,55.0865,25250.0
2025-02-20 13:55:00,56.4,56.4,56.33,56.39,16454.0,55.0865,55.0865,55.0181,55.0767,16454.0
2025-02-20 14:00:00,56.39,56.47,56.38,56.46,16262.0,55.0767,55.1548,55.0669,55.1451,16262.0
2025-02-20 14:05:00,56.47,56.47,56.4,56.46,13557.0,55.1548,55.1548,55.0865,55.1451,13557.0
2025-02-20 14:10:00,56.46,56.47,56.39,56.4,11987.0,55.1451,55.1548,55.0767,55.0865,11987.0
2025-02-20 14:15:00,56.4,56.4,56.34,56.39,13240.0,55.0865,55.0865,55.0279,55.0767,13240.0
2025-02-20 14:20:00,56.39,56.45,56.38,56.45,33618.0,55.0767,55.1353,55.0669,55.1353,33618.0
2025-02-20 14:25:00,56.45,56.47,56.38,56.41,15753.0,55.1353,55.1548,55.0669,55.0962,15753.0
2025-02-20 14:30:00,56.41,56.45,56.37,56.37,14964.0,55.0962,55.1353,55.0572,55.0572,14964.0
2025-02-20 14:35:00,56.37,56.41,56.32,56.34,33532.0,55.0572,55.0962,55.0083,55.0279,33532.0
2025-02-20 14:40:00,56.34,56.36,56.28,56.33,21397.0,55.0279,55.0474,54.9693,55.0181,21397.0
2025-02-20 14:45:00,56.34,56.46,56.33,56.44,19130.0,55.0279,55.1451,55.0181,55.1255,19130.0
2025-02-20 14:50:00,56.44,56.48,56.43,56.44,30796.0,55.1255,55.1646,55.1158,55.1255,30796.0
2025-02-20 14:55:00,56.46,56.48,56.4,56.4,12359.0,55.1451,55.1646,55.0865,55.0865,12359.0
2025-02-20 15:00:00,56.41,56.44,56.37,56.4,12522.0,55.0962,55.1255,55.0572,55.0865,12522.0
2025-02-20 15:05:00,56.4,56.45,56.39,56.4,16999.0,55.0865,55.1353,55.0767,55.0865,16999.0
2025-02-20 15:10:00,56.4,56.44,56.38,56.4,26023.0,55.0865,55.1255,55.0669,55.0865,26023.0
2025-02-20 15:15:00,56.4,56.46,56.39,56.42,26060.0,55.0865,55.1451,55.0767,55.106,26060.0
2025-02-20 15:20:00,56.42,56.48,56.41,56.48,25540.0,55.106,55.1646,55.0962,55.1646,25540.0
2025-02-20 15:25:00,56.47,56.5,56.44,56.5,26458.0,55.1548,55.1841,55.1255,55.1841,26458.0
2025-02-20 15:30:00,56.51,56.59,56.49,56.57,130330.0,55.1939,55.272,55.1744,55.2525,130330.0
2025-02-20 15:35:00,56.56,56.57,56.51,56.53,37069.0,55.2427,55.2525,55.1939,55.2134,37069.0
2025-02-20 15:40:00,56.52,56.53,56.45,56.46,51701.0,55.2037,55.2134,55.1353,55.1451,51701.0
2025-02-20 15:45:00,56.45,56.5,56.38,56.42,61083.0,55.1353,55.1841,55.0669,55.106,61083.0
2025-02-20 15:50:00,56.43,56.46,56.37,56.43,107610.0,55.1158,55.1451,55.0572,55.1158,107610.0
2025-02-20 15:55:00,56.43,56.44,56.33,56.35,347580.0,55.1158,55.1255,55.0181,55.0376,347580.0
2025-02-21 09:30:00,56.25,56.54,56.0,56.49,148259.0,54.94,55.2232,54.6958,55.1744,148259.0
2025-02-21 09:35:00,56.49,56.64,56.39,56.55,21299.0,55.1744,55.3209,55.0767,55.233,21299.0
2025-02-21 09:40:00,56.54,56.7,56.49,56.7,18436.0,55.2232,55.3795,55.1744,55.3795,18436.0
2025-02-21 09:45:00,56.68,56.71,56.54,56.64,20497.0,55.3599,55.3892,55.2232,55.3209,20497.0
2025-02-21 09:50:00,56.66,56.69,56.52,56.62,13675.0,55.3404,55.3697,55.2037,55.3013,13675.0
2025-02-21 09:55:00,56.57,56.73,56.53,56.7,9852.0,55.2525,55.4088,55.2134,55.3795,9852.0
2025-02-21 10:00:00,56.65,56.68,56.49,56.52,19034.0,55.3306,55.3599,55.1744,55.2037,19034.0
2025-02-21 10:05:00,56.54,56.66,56.48,56.63,10123.0,55.2232,55.3404,55.1646,55.3111,10123.0
2025-02-21 10:10:00,56.63,56.68,56.59,56.59,10655.0,55.3111,55.3599,55.272,55.272,10655.0
2025-02-21 10:15:00,56.55,56.62,56.54,56.59,10475.0,55.233,55.3013,55.2232,55.272,10475.0
2025-02-21 10:20:00,56.58,56.65,56.57,56.57,7545.0,55.2623,55.3306,55.2525,55.2525,7545.0
2025-02-21 10:25:00,56.58,56.65,56.56,56.65,15622.0,55.2623,55.3306,55.2427,55.3306,15622.0
2025-02-21 10:30:00,56.66,56.67,56.56,56.57,13290.0,55.3404,55.3502,55.2427,55.2525,13290.0
2025-02-21 10:35:00,56.57,56.65,56.55,56.6,9116.0,55.2525,55.3306,55.233,55.2818,9116.0
2025-02-21 10:40:00,56.6,56.67,56.58,56.66,10666.0,55.2818,55.3502,55.2623,55.3404,10666.0
2025-02-21 10:45:00,56.66,56.71,56.65,56.68,13141.0,55.3404,55.3892,55.3306,55.3599,13141.0
2025-02-21 10:50:00,56.68,56.78,56.67,56.78,15707.0,55.3599,55.4576,55.3502,55.4576,15707.0
2025-02-21 10:55:00,56.78,56.83,56.74,56.76,22369.0,55.4576,55.5064,55.4185,55.4381,22369.0
2025-02-21 11:00:00,56.76,56.85,56.74,56.85,30725.0,55.4381,55.526,55.4185,55.526,30725.0
2025-02-21 11:05:00,56.84,56.89,56.8,56.8,11383.0,55.5162,55.5651,55.4771,55.4771,11383.0
2025-02-21 11:10:00,56.8,56.87,56.8,56.85,11850.0,55.4771,55.5455,55.4771,55.526,11850.0
2025-02-21 11:15:00,56.86,56.93,56.85,56.93,12321.0,55.5358,55.6041,55.526,55.6041,12321.0
2025-02-21 11:20:00,56.93,56.96,56.85,56.85,19356.0,55.6041,55.6334,55.526,55.526,19356.0
2025-02-21 11:25:00,56.86,56.95,56.86,56.94,10590.0,55.5358,55.6237,55.5358,55.6139,10590.0
2025-02-21 11:30:00,56.94,56.95,56.91,56.91,8270.0,55.6139,55.6237,55.5846,55.5846,8270.0
2025-02-21 11:35:00,56.91,56.97,56.89,56.93,14798.0,55.5846,55.6432,55.5651,55.6041,14798.0
2025-02-21 11:40:00,56.94,57.04,56.93,56.99,23192.0,55.6139,55.7116,55.6041,55.6627,23192.0
2025-02-21 11:45:00,56.98,57.04,56.94,57.0,10720.0,55.653,55.7116,55.6139,55.6725,10720.0
2025-02-21 11:50:00,56.99,57.05,56.97,57.02,12607.0,55.6627,55.7213,55.6432,55.692,12607.0
2025-02-21 11:55:00,57.02,57.08,57.01,57.06,11341.0,55.692,55.7506,55.6823,55.7311,11341.0
2025-02-21 12:00:00,57.06,57.07,57.02,57.06,8169.0,55.7311,55.7409,55.692,55.7311,8169.0
2025-02-21 12:05:00,57.05,57.14,57.02,57.11,17416.0,55.7213,55.8092,55.692,55.7799,17416.0
2025-02-21 12:10:00,57.12,57.13,57.06,57.07,9897.0,55.7897,55.7995,55.7311,55.7409,9897.0
2025-02-21 12:15:00,57.06,57.08,57.02,57.07,11556.0,55.7311,55.7506,55.692,55.7409,11556.0
2025-02-21 12:20:00,57.06,57.06,57.01,57.03,20121.0,55.7311,55.7311,55.6823,55.7018,20121.0
2025-02-21 12:25:00,57.03,57.07,57.0,57.03,14824.0,55.7018,55.7409,55.6725,55.7018,14824.0
2025-02-21 12:30:00,57.03,57.1,57.0,57.1,81183.0,55.7018,55.7702,55.6725,55.7702,81183.0
2025-02-21 12:35:00,57.1,57.11,57.03,57.04,23683.0,55.7702,55.7799,55.7018,55.7116,23683.0
2025-02-21 12:40:00,57.05,57.11,57.02,57.07,12275.0,55.7213,55.7799,55.692,55.7409,12275.0
2025-02-21 12:45:00,57.06,57.13,57.03,57.11,16890.0,55.7311,55.7995,55.7018,55.7799,16890.0
2025-02-21 12:50:00,57.11,57.16,57.1,57.15,17330.0,55.7799,55.8288,55.7702,55.819,17330.0
2025-02-21 12:55:00,57.17,57.24,57.15,57.23,41793.0,55.8385,55.9069,55.819,55.8971,41793.0
2025-02-21 13:00:00,57.23,57.36,57.23,57.3,55336.0,55.8971,56.0241,55.8971,55.9655,55336.0
2025-02-21 13:05:00,57.31,57.31,57.19,57.29,15359.0,55.9753,55.9753,55.8581,55.9557,15359.0
2025-02-21 13:10:00,57.29,57.32,57.24,57.31,16800.0,55.9557,55.985,55.9069,55.9753,16800.0
2025-02-21 13:15:00,57.31,57.4,57.26,57.27,25404.0,55.9753,56.0632,55.9264,55.9362,25404.0
2025-02-21 13:20:00,57.27,57.27,57.19,57.21,32306.0,55.9362,55.9362,55.8581,55.8776,32306.0
2025-02-21 13:25:00,57.22,57.24,57.17,57.18,19252.0,55.8874,55.9069,55.8385,55.8483,19252.0
2025-02-21 13:30:00,57.18,57.18,57.14,57.15,14271.0,55.8483,55.8483,55.8092,55.819,14271.0
2025-02-21 13:35:00,57.16,57.19,57.15,57.15,13052.0,55.8288,55.8581,55.819,55.819,13052.0
2025-02-21 13:40:00,57.16,57.27,57.15,57.26,68859.0,55.8288,55.9362,55.819,55.9264,68859.0
2025-02-21 13:45:00,57.26,57.27,57.19,57.26,16830.0,55.9264,55.9362,55.8581,55.9264,16830.0
2025-02-21 13:50:00,57.26,57.36,57.26,57.36,21450.0,55.9264,56.0241,55.9264,56.0241,21450.0
2025-02-21 13:55:00,57.36,57.49,57.35,57.44,30508.0,56.0241,56.1511,56.0143,56.1022,30508.0
2025-02-21 14:00:00,57.45,57.45,57.38,57.39,38823.0,56.112,56.112,56.0436,56.0534,38823.0
2025-02-21 14:05:00,57.39,57.45,57.39,57.44,15463.0,56.0534,56.112,56.0534,56.1022,15463.0
2025-02-21 14:10:00,57.44,57.5,57.43,57.49,15820.0,56.1022,56.1608,56.0925,56.1511,15820.0
2025-02-21 14:15:00,57.49,57.5,57.41,57.44,16382.0,56.1511,56.1608,56.0729,56.1022,16382.0
2025-02-21 14:20:00,57.46,57.46,57.41,57.45,15435.0,56.1218,56.1218,56.0729,56.112,15435.0
2025-02-21 14:25:00,57.46,57.46,57.41,57.43,18498.0,56.1218,56.1218,56.0729,56.0925,18498.0
2025-02-21 14:30:00,57.43,57.44,57.36,57.38,10649.0,56.0925,56.1022,56.0241,56.0436,10649.0
2025-02-21 14:35:00,57.38,57.46,57.37,57.39,15170.0,56.0436,56.1218,56.0339,56.0534,15170.0
2025-02-21 14:40:00,57.39,57.42,57.33,57.38,22385.0,56.0534,56.0827,55.9948,56.0436,22385.0
2025-02-21 14:45:00,57.39,57.4,57.35,57.4,17153.0,56.0534,56.0632,56.0143,56.0632,17153.0
2025-02-21 14:50:00,57.39,57.43,57.36,57.36,23489.0,56.0534,56.0925,56.0241,56.0241,23489.0
2025-02-21 14:55:00,57.35,57.42,57.35,57.41,13800.0,56.0143,56.0827,56.0143,56.0729,13800.0
2025-02-21 15:00:00,57.41,57.41,57.32,57.34,20982.0,56.0729,56.0729,55.985,56.0046,20982.0
2025-02-21 15:05:00,57.34,57.38,57.31,57.37,29604.0,56.0046,56.0436,55.9753,56.0339,29604.0
2025-02-21 15:10:00,57.37,57.39,57.31,57.37,17608.0,56.0339,56.0534,55.9753,56.0339,17608.0
2025-02-21 15:15:00,57.37,57.38,57.33,57.35,26233.0,56.0339,56.0436,55.9948,56.0143,26233.0
2025-02-21 15:20:00,57.35,57.4,57.33,57.39,23904.0,56.0143,56.0632,55.9948,56.0534,23904.0
2025-02-21 15:25:00,57.39,57.43,57.37,57.41,18328.0,56.0534,56.0925,56.0339,56.0729,18328.0
2025-02-21 15:30:00,57.41,57.45,57.38,57.41,61779.0,56.0729,56.112,56.0436,56.0729,61779.0
2025-02-21 15:35:00,57.41,57.48,57.41,57.48,44557.0,56.0729,56.1413,56.0729,56.1413,44557.0
2025-02-21 15:40:00,57.48,57.5,57.39,57.39,44755.0,56.1413,56.1608,56.0534,56.0534,44755.0
2025-02-21 15:45:00,57.39,57.43,57.31,57.37,111108.0,56.0534,56.0925,55.9753,56.0339,111108.0
2025-02-21 15:50:00,57.38,57.54,57.32,57.47,231025.0,56.0436,56.1999,55.985,56.1315,231025.0
2025-02-21 15:55:00,57.48,57.5,57.27,57.44,433813.0,56.1413,56.1608,55.9362,56.1022,433813.0
2025-02-24 09:30:00,57.6,57.6,57.11,57.11,87548.0,56.2585,56.2585,55.7799,55.7799,87548.0
2025-02-24 09:35:00,57.14,57.25,57.0,57.17,154614.0,55.8092,55.9167,55.6725,55.8385,154614.0
2025-02-24 09:40:00,57.06,57.12,56.94,56.95,16493.0,55.7311,55.7897,55.6139,55.6237,16493.0
2025-02-24 09:45:00,56.98,57.01,56.78,56.87,20352.0,55.653,55.6823,55.4576,55.5455,20352.0
2025-02-24 09:50:00,56.86,57.08,56.8,57.0,26426.0,55.5358,55.7506,55.4771,55.6725,26426.0
2025-02-24 09:55:00,57.02,57.31,57.01,57.3,39711.0,55.692,55.9753,55.6823,55.9655,39711.0
2025-02-24 10:00:00,57.26,57.54,57.13,57.49,46557.0,55.9264,56.1999,55.7995,56.1511,46557.0
2025-02-24 10:05:00,57.52,57.7,57.44,57.5,29136.0,56.1804,56.3562,56.1022,56.1608,29136.0
2025-02-24 10:10:00,57.48,57.48,57.05,57.1,31645.0,56.1413,56.1413,55.7213,55.7702,31645.0
2025-02-24 10:15:00,57.11,57.27,57.03,57.21,20848.0,55.7799,55.9362,55.7018,55.8776,20848.0
2025-02-24 10:20:00,57.2,57.36,57.18,57.27,13679.0,55.8678,56.0241,55.8483,55.9362,13679.0
2025-02-24 10:25:00,57.3,57.42,57.29,57.4,14202.0,55.9655,56.0827,55.9557,56.0632,14202.0
2025-02-24 10:30:00,57.39,57.45,57.27,57.34,18037.0,56.0534,56.112,55.9362,56.0046,18037.0
2025-02-24 10:35:00,57.35,57.44,57.33,57.38,11185.0,56.0143,56.1022,55.9948,56.0436,11185.0
2025-02-24 10:40:00,57.39,57.53,57.37,57.49,26595.0,56.0534,56.1901,56.0339,56.1511,26595.0
2025-02-24 10:45:00,57.46,57.61,57.43,57.52,20004.0,56.1218,56.2683,56.0925,56.1804,20004.0
2025-02-24 10:50:00,57.52,57.52,57.37,57.41,10996.0,56.1804,56.1804,56.0339,56.0729,10996.0
2025-02-24 10:55:00,57.42,57.44,57.33,57.35,12886.0,56.0827,56.1022,55.9948,56.0143,12886.0
2025-02-24 11:00:00,57.36,57.37,57.27,57.32,13213.0,56.0241,56.0339,55.9362,55.985,13213.0
2025-02-24 11:05:00,57.29,57.32,57.21,57.25,18227.0,55.9557,55.985,55.8776,55.9167,18227.0
2025-02-24 11:10:00,57.24,57.31,57.22,57.31,12835.0,55.9069,55.9753,55.8874,55.9753,12835.0
2025-02-24 11:15:00,57.33,57.36,57.22,57.26,17351.0,55.9948,56.0241,55.8874,55.9264,17351.0
2025-02-24 11:20:00,57.28,57.34,57.26,57.33,22385.0,55.946,56.0046,55.9264,55.9948,22385.0
2025-02-24 11:25:00,57.32,57.32,57.18,57.19,12466.0,55.985,55.985,55.8483,55.8581,12466.0
2025-02-24 11:30:00,57.2,57.22,57.14,57.16,10380.0,55.8678,55.8874,55.8092,55.8288,10380.0
2025-02-24 11:35:00,57.16,57.24,57.11,57.12,47117.0,55.8288,55.9069,55.7799,55.7897,47117.0
2025-02-24 11:40:00,57.11,57.21,57.11,57.19,25663.0,55.7799,55.8776,55.7799,55.8581,25663.0
2025-02-24 11:45:00,57.19,57.2,57.11,57.16,50304.0,55.8581,55.8678,55.7799,55.8288,50304.0
2025-02-24 11:50:00,57.16,57.26,57.15,57.24,11642.0,55.8288,55.9264,55.819,55.9069,11642.0
2025-02-24 11:55:00,57.25,57.29,57.24,57.24,11671.0,55.9167,55.9557,55.9069,55.9069,11671.0
2025-02-24 12:00:00,57.25,57.28,57.23,57.27,23219.0,55.9167,55.946,55.8971,55.9362,23219.0
2025-02-24 12:05:00,57.27,57.32,57.23,57.3,12214.0,55.9362,55.985,55.8971,55.9655,12214.0
2025-02-24 12:10:00,57.29,57.32,57.27,57.28,11788.0,55.9557,55.985,55.9362,55.946,11788.0
2025-02-24 12:15:00,57.28,57.29,57.24,57.25,24094.0,55.946,55.9557,55.9069,55.9167,24094.0
2025-02-24 12:20:00,57.25,57.32,57.24,57.29,26223.0,55.9167,55.985,55.9069,55.9557,26223.0
2025-02-24 12:25:00,57.29,57.31,57.27,57.29,16425.0,55.9557,55.9753,55.9362,55.9557,16425.0
2025-02-24 12:30:00,57.28,57.28,57.24,57.26,18178.0,55.946,55.946,55.9069,55.9264,18178.0
2025-02-24 12:35:00,57.25,57.29,57.24,57.29,13588.0,55.9167,55.9557,55.9069,55.9557,13588.0
2025-02-24 12:40:00,57.29,57.32,57.29,57.31,13057.0,55.9557,55.985,55.9557,55.9753,13057.0
2025-02-24 12:45:00,57.3,57.31,57.28,57.3,17919.0,55.9655,55.9753,55.946,55.9655,17919.0
2025-02-24 12:50:00,57.3,57.33,57.29,57.3,11253.0,55.9655,55.9948,55.9557,55.9655,11253.0
2025-02-24 12:55:00,57.3,57.32,57.22,57.23,24363.0,55.9655,55.985,55.8874,55.8971,24363.0
2025-02-24 13:00:00,57.24,57.31,57.24,57.28,17450.0,55.9069,55.9753,55.9069,55.946,17450.0
2025-02-24 13:05:00,57.28,57.29,57.24,57.26,15225.0,55.946,55.9557,55.9069,55.9264,15225.0
2025-02-24 13:10:00,57.26,57.26,57.19,57.21,17687.0,55.9264,55.9264,55.8581,55.8776,17687.0
2025-02-24 13:15:00,57.22,57.22,57.14,57.2,22656.0,55.8874,55.8874,55.8092,55.8678,22656.0
2025-02-24 13:20:00,57.2,57.22,57.19,57.22,10326.0,55.8678,55.8874,55.8581,55.8874,10326.0
2025-02-24 13:25:00,57.22,57.22,57.14,57.15,19222.0,55.8874,55.8874,55.8092,55.819,19222.0
2025-02-24 13:30:00,57.13,57.19,57.12,57.19,17834.0,55.7995,55.8581,55.7897,55.8581,17834.0
2025-02-24 13:35:00,57.19,57.25,57.18,57.21,17980.0,55.8581,55.9167,55.8483,55.8776,17980.0
2025-02-24 13:40:00,57.21,57.23,57.18,57.18,10076.0,55.8776,55.8971,55.8483,55.8483,10076.0
2025-02-24 13:45:00,57.19,57.19,57.06,57.07,18684.0,55.8581,55.8581,55.7311,55.7409,18684.0
2025-02-24 13:50:00,57.07,57.1,57.03,57.05,15565.0,55.7409,55.7702,55.7018,55.7213,15565.0
2025-02-24 13:55:00,57.04,57.09,57.03,57.05,9390.0,55.7116,55.7604,55.7018,55.7213,9390.0
2025-02-24 14:00:00,57.05,57.08,57.03,57.05,13559.0,55.7213,55.7506,55.7018,55.7213,13559.0
2025-02-24 14:05:00,57.05,57.05,56.94,56.96,18629.0,55.7213,55.7213,55.6139,55.6334,18629.0
2025-02-24 14:10:00,56.96,56.97,56.91,56.94,15585.0,55.6334,55.6432,55.5846,55.6139,15585.0
2025-02-24 14:15:00,56.94,57.0,56.93,56.94,10892.0,55.6139,55.6725,55.6041,55.6139,10892.0
2025-02-24 14:20:00,56.93,56.95,56.9,56.95,28095.0,55.6041,55.6237,55.5748,55.6237,28095.0
2025-02-24 14:25:00,56.96,56.96,56.84,56.84,14913.0,55.6334,55.6334,55.5162,55.5162,14913.0
2025-02-24 14:30:00,56.83,56.86,56.82,56.85,15803.0,55.5064,55.5358,55.4967,55.526,15803.0
2025-02-24 14:35:00,56.86,56.86,56.81,56.82,9218.0,55.5358,55.5358,55.4869,55.4967,9218.0
2025-02-24 14:40:00,56.82,56.85,56.81,56.84,16892.0,55.4967,55.526,55.4869,55.5162,16892.0
2025-02-24 14:45:00,56.84,56.9,56.82,56.9,20264.0,55.5162,55.5748,55.4967,55.5748,20264.0
2025-02-24 14:50:00,56.91,56.92,56.87,56.87,12784.0,55.5846,55.5944,55.5455,55.5455,12784.0
2025-02-24 14:55:00,56.87,56.96,56.86,56.96,17452.0,55.5455,55.6334,55.5358,55.6334,17452.0
2025-02-24 15:00:00,56.95,56.95,56.86,56.89,14781.0,55.6237,55.6237,55.5358,55.5651,14781.0
2025-02-24 15:05:00,56.88,56.92,56.88,56.89,16803.0,55.5553,55.5944,55.5553,55.5651,16803.0
2025-02-24 15:10:00,56.88,56.91,56.86,56.9,20562.0,55.5553,55.5846,55.5358,55.5748,20562.0
2025-02-24 15:15:00,56.9,56.92,56.83,56.9,26554.0,55.5748,55.5944,55.5064,55.5748,26554.0
2025-02-24 15:20:00,56.9,56.99,56.89,56.92,18908.0,55.5748,55.6627,55.5651,55.5944,18908.0
2025-02-24 15:25:00,56.92,56.93,56.84,56.85,26207.0,55.5944,55.6041,55.5162,55.526,26207.0
2025-02-24 15:30:00,56.84,56.87,56.76,56.79,65946.0,55.5162,55.5455,55.4381,55.4674,65946.0
2025-02-24 15:35:00,56.79,56.87,56.78,56.82,46256.0,55.4674,55.5455,55.4576,55.4967,46256.0
2025-02-24 15:40:00,56.83,56.84,56.79,56.81,69108.0,55.5064,55.5162,55.4674,55.4869,69108.0
2025-02-24 15:45:00,56.81,57.0,56.78,56.95,84750.0,55.4869,55.6725,55.4576,55.6237,84750.0
2025-02-24 15:50:00,56.96,57.0,56.78,56.82,111863.0,55.6334,55.6725,55.4576,55.4967,111863.0
2025-02-24 15:55:00,56.83,57.0,56.82,56.9,492956.0,55.5064,55.6725,55.4967,55.5748,492956.0
2025-02-25 09:30:00,57.45,57.6,57.24,57.5,96269.0,56.112,56.2585,55.9069,56.1608,96269.0
2025-02-25 09:35:00,57.5,57.53,57.14,57.15,14497.0,56.1608,56.1901,55.8092,55.819,14497.0
2025-02-25 09:40:00,57.1,57.23,57.1,57.14,19475.0,55.7702,55.8971,55.7702,55.8092,19475.0
2025-02-25 09:45:00,57.13,57.16,56.97,56.98,20781.0,55.7995,55.8288,55.6432,55.653,20781.0
2025-02-25 09:50:00,57.0,57.21,56.97,57.12,23432.0,55.6725,55.8776,55.6432,55.7897,23432.0
2025-02-25 09:55:00,57.09,57.14,57.05,57.08,17761.0,55.7604,55.8092,55.7213,55.7506,17761.0
2025-02-25 10:00:00,57.05,57.28,56.95,57.28,37876.0,55.7213,55.946,55.6237,55.946,37876.0
2025-02-25 10:05:00,57.26,57.31,57.03,57.05,45484.0,55.9264,55.9753,55.7018,55.7213,45484.0
2025-02-25 10:10:00,57.07,57.15,56.98,57.15,41425.0,55.7409,55.819,55.653,55.819,41425.0
2025-02-25 10:15:00,57.15,57.28,57.05,57.25,24086.0,55.819,55.946,55.7213,55.9167,24086.0
2025-02-25 10:20:00,57.24,57.33,57.15,57.27,29660.0,55.9069,55.9948,55.819,55.9362,29660.0
2025-02-25 10:25:00,57.26,57.41,57.22,57.41,19744.0,55.9264,56.0729,55.8874,56.0729,19744.0
2025-02-25 10:30:00,57.37,57.37,57.24,57.34,20187.0,56.0339,56.0339,55.9069,56.0046,20187.0
2025-02-25 10:35:00,57.33,57.41,57.22,57.28,17374.0,55.9948,56.0729,55.8874,55.946,17374.0
2025-02-25 10:40:00,57.3,57.4,57.28,57.38,11671.0,55.9655,56.0632,55.946,56.0436,11671.0
2025-02-25 10:45:00,57.36,57.37,57.27,57.28,16446.0,56.0241,56.0339,55.9362,55.946,16446.0
2025-02-25 10:50:00,57.25,57.28,57.13,57.14,17808.0,55.9167,55.946,55.7995,55.8092,17808.0
2025-02-25 10:55:00,57.15,57.3,57.14,57.29,17435.0,55.819,55.9655,55.8092,55.9557,17435.0
2025-02-25 11:00:00,57.3,57.42,57.22,57.4,14537.0,55.9655,56.0827,55.8874,56.0632,14537.0
2025-02-25 11:05:00,57.41,57.54,57.36,57.49,96083.0,56.0729,56.1999,56.0241,56.1511,96083.0
2025-02-25 11:10:00,57.49,57.58,57.47,57.48,29384.0,56.1511,56.239,56.1315,56.1413,29384.0
2025-02-25 11:15:00,57.47,57.52,57.43,57.49,15300.0,56.1315,56.1804,56.0925,56.1511,15300.0
2025-02-25 11:20:00,57.47,57.6,57.47,57.58,18511.0,56.1315,56.2585,56.1315,56.239,18511.0
2025-02-25 11:25:00,57.59,57.59,57.42,57.53,73348.0,56.2487,56.2487,56.0827,56.1901,73348.0
2025-02-25 11:30:00,57.53,57.6,57.47,57.55,64280.0,56.1901,56.2585,56.1315,56.2097,64280.0
2025-02-25 11:35:00,57.56,57.61,57.54,57.61,20388.0,56.2194,56.2683,56.1999,56.2683,20388.0
2025-02-25 11:40:00,57.61,57.64,57.46,57.47,22408.0,56.2683,56.2976,56.1218,56.1315,22408.0
2025-02-25 11:45:00,57.49,57.52,57.43,57.51,11833.0,56.1511,56.1804,56.0925,56.1706,11833.0
2025-02-25 11:50:00,57.49,57.57,57.41,57.47,12745.0,56.1511,56.2292,56.0729,56.1315,12745.0
2025-02-25 11:55:00,57.46,57.47,57.32,57.38,14575.0,56.1218,56.1315,55.985,56.0436,14575.0
2025-02-25 12:00:00,57.35,57.4,57.31,57.39,7092.0,56.0143,56.0632,55.9753,56.0534,7092.0
2025-02-25 12:05:00,57.37,57.37,57.24,57.27,12625.0,56.0339,56.0339,55.9069,55.9362,12625.0
2025-02-25 12:10:00,57.27,57.32,57.26,57.29,9770.0,55.9362,55.985,55.9264,55.9557,9770.0
2025-02-25 12:15:00,57.3,57.37,57.28,57.37,17447.0,55.9655,56.0339,55.946,56.0339,17447.0
2025-02-25 12:20:00,57.38,57.46,57.37,57.4,20529.0,56.0436,56.1218,56.0339,56.0632,20529.0
2025-02-25 12:25:00,57.4,57.45,57.34,57.38,73731.0,56.0632,56.112,56.0046,56.0436,73731.0
2025-02-25 12:30:00,57.38,57.38,57.3,57.32,26526.0,56.0436,56.0436,55.9655,55.985,26526.0
2025-02-25 12:35:00,57.31,57.36,57.27,57.35,34290.0,55.9753,56.0241,55.9362,56.0143,34290.0
2025-02-25 12:40:00,57.35,57.49,57.34,57.37,26160.0,56.0143,56.1511,56.0046,56.0339,26160.0
2025-02-25 12:45:00,57.37,57.38,57.29,57.29,11111.0,56.0339,56.0436,55.9557,55.9557,11111.0
2025-02-25 12:50:00,57.27,57.37,57.25,57.33,12691.0,55.9362,56.0339,55.9167,55.9948,12691.0
2025-02-25 12:55:00,57.33,57.35,57.25,57.3,12021.0,55.9948,56.0143,55.9167,55.9655,12021.0
2025-02-25 13:00:00,57.3,57.4,57.29,57.38,11270.0,55.9655,56.0632,55.9557,56.0436,11270.0
2025-02-25 13:05:00,57.39,57.48,57.38,57.39,12467.0,56.0534,56.1413,56.0436,56.0534,12467.0
2025-02-25 13:10:00,57.39,57.44,57.38,57.42,12630.0,56.0534,56.1022,56.0436,56.0827,12630.0
2025-02-25 13:15:00,57.41,57.45,57.38,57.4,34334.0,56.0729,56.112,56.0436,56.0632,34334.0
2025-02-25 13:20:00,57.39,57.4,57.31,57.32,9567.0,56.0534,56.0632,55.9753,55.985,9567.0
2025-02-25 13:25:00,57.31,57.31,57.29,57.29,8230.0,55.9753,55.9753,55.9557,55.9557,8230.0
2025-02-25 13:30:00,57.29,57.41,57.29,57.4,10972.0,55.9557,56.0729,55.9557,56.0632,10972.0
2025-02-25 13:35:00,57.4,57.42,57.37,57.4,14412.0,56.0632,56.0827,56.0339,56.0632,14412.0
2025-02-25 13:40:00,57.41,57.45,57.39,57.42,9895.0,56.0729,56.112,56.0534,56.0827,9895.0
2025-02-25 13:45:00,57.42,57.48,57.4,57.46,10853.0,56.0827,56.1413,56.0632,56.1218,10853.0
2025-02-25 13:50:00,57.47,57.47,57.37,57.38,14250.0,56.1315,56.1315,56.0339,56.0436,14250.0
2025-02-25 13:55:00,57.38,57.42,57.38,57.4,9789.0,56.0436,56.0827,56.0436,56.0632,9789.0
2025-02-25 14:00:00,57.39,57.46,57.38,57.42,17019.0,56.0534,56.1218,56.0436,56.0827,17019.0
2025-02-25 14:05:00,57.42,57.43,57.33,57.37,17541.0,56.0827,56.0925,55.9948,56.0339,17541.0
2025-02-25 14:10:00,57.37,57.39,57.28,57.28,17241.0,56.0339,56.0534,55.946,55.946,17241.0
2025-02-25 14:15:00,57.28,57.38,57.27,57.38,16499.0,55.946,56.0436,55.9362,56.0436,16499.0
2025-02-25 14:20:00,57.38,57.44,57.35,57.42,14529.0,56.0436,56.1022,56.0143,56.0827,14529.0
2025-02-25 14:25:00,57.42,57.42,57.27,57.28,19808.0,56.0827,56.0827,55.9362,55.946,19808.0
2025-02-25 14:30:00,57.29,57.38,57.28,57.38,21921.0,55.9557,56.0436,55.946,56.0436,21921.0
2025-02-25 14:35:00,57.37,57.48,57.36,57.47,18862.0,56.0339,56.1413,56.0241,56.1315,18862.0
2025-02-25 14:40:00,57.47,57.53,57.47,57.52,22840.0,56.1315,56.1901,56.1315,56.1804,22840.0
2025-02-25 14:45:00,57.52,57.54,57.5,57.52,16775.0,56.1804,56.1999,56.1608,56.1804,16775.0
2025-02-25 14:50:00,57.52,57.53,57.4,57.4,16648.0,56.1804,56.1901,56.0632,56.0632,16648.0
2025-02-25 14:55:00,57.4,57.49,57.39,57.46,16637.0,56.0632,56.1511,56.0534,56.1218,16637.0
2025-02-25 15:00:00,57.47,57.47,57.35,57.38,18590.0,56.1315,56.1315,56.0143,56.0436,18590.0
2025-02-25 15:05:00,57.38,57.39,57.26,57.29,17694.0,56.0436,56.0534,55.9264,55.9557,17694.0
2025-02-25 15:10:00,57.29,57.31,57.21,57.25,20018.0,55.9557,55.9753,55.8776,55.9167,20018.0
2025-02-25 15:15:00,57.25,57.32,57.23,57.32,27965.0,55.9167,55.985,55.8971,55.985,27965.0
2025-02-25 15:20:00,57.32,57.42,57.31,57.36,30609.0,55.985,56.0827,55.9753,56.0241,30609.0
2025-02-25 15:25:00,57.37,57.4,57.36,57.37,20162.0,56.0339,56.0632,56.0241,56.0339,20162.0
2025-02-25 15:30:00,57.37,57.41,57.35,57.39,26775.0,56.0339,56.0729,56.0143,56.0534,26775.0
2025-02-25 15:35:00,57.38,57.38,57.27,57.28,55840.0,56.0436,56.0436,55.9362,55.946,55840.0
2025-02-25 15:40:00,57.28,57.28,57.11,57.17,43532.0,55.946,55.946,55.7799,55.8385,43532.0
2025-02-25 15:45:00,57.16,57.33,57.14,57.31,41666.0,55.8288,55.9948,55.8092,55.9753,41666.0
2025-02-25 15:50:00,57.34,57.49,57.34,57.47,73351.0,56.0046,56.1511,56.0046,56.1315,73351.0
2025-02-25 15:55:00,57.49,57.57,57.39,57.43,317043.0,56.1511,56.2292,56.0534,56.0925,317043.0
2025-02-26 09:30:00,57.27,57.52,57.02,57.51,69385.0,55.9362,56.1804,55.692,56.1706,69385.0
2025-02-26 09:35:00,57.5,57.55,57.39,57.45,22767.0,56.1608,56.2097,56.0534,56.112,22767.0
2025-02-26 09:40:00,57.47,57.52,57.4,57.45,42223.0,56.1315,56.1804,56.0632,56.112,42223.0
2025-02-26 09:45:00,57.44,57.53,57.34,57.46,20149.0,56.1022,56.1901,56.0046,56.1218,20149.0
2025-02-26 09:50:00,57.44,57.47,57.21,57.23,17323.0,56.1022,56.1315,55.8776,55.8971,17323.0
2025-02-26 09:55:00,57.23,57.29,57.2,57.22,39600.0,55.8971,55.9557,55.8678,55.8874,39600.0
2025-02-26 10:00:00,57.22,57.41,57.22,57.41,29471.0,55.8874,56.0729,55.8874,56.0729,29471.0
2025-02-26 10:05:00,57.41,57.5,57.37,57.47,15250.0,56.0729,56.1608,56.0339,56.1315,15250.0
2025-02-26 10:10:00,57.49,57.54,57.39,57.47,13833.0,56.1511,56.1999,56.0534,56.1315,13833.0
2025-02-26 10:15:00,57.47,57.54,57.42,57.51,25825.0,56.1315,56.1999,56.0827,56.1706,25825.0
2025-02-26 10:20:00,57.51,57.51,57.4,57.48,19459.0,56.1706,56.1706,56.0632,56.1413,19459.0
2025-02-26 10:25:00,57.49,57.58,57.45,57.56,25814.0,56.1511,56.239,56.112,56.2194,25814.0
2025-02-26 10:30:00,57.56,57.59,57.49,57.57,31493.0,56.2194,56.2487,56.1511,56.2292,31493.0
2025-02-26 10:35:00,57.58,57.65,57.53,57.59,33077.0,56.239,56.3074,56.1901,56.2487,33077.0
2025-02-26 10:40:00,57.59,57.64,57.54,57.59,22938.0,56.2487,56.2976,56.1999,56.2487,22938.0
2025-02-26 10:45:00,57.59,57.62,57.57,57.61,14202.0,56.2487,56.2781,56.2292,56.2683,14202.0
2025-02-26 10:50:00,57.61,57.62,57.5,57.51,33842.0,56.2683,56.2781,56.1608,56.1706,33842.0
2025-02-26 10:55:00,57.52,57.52,57.4,57.43,38583.0,56.1804,56.1804,56.0632,56.0925,38583.0
2025-02-26 11:00:00,57.42,57.45,57.39,57.4,24786.0,56.0827,56.112,56.0534,56.0632,24786.0
2025-02-26 11:05:00,57.39,57.49,57.38,57.48,24925.0,56.0534,56.1511,56.0436,56.1413,24925.0
2025-02-26 11:10:00,57.47,57.49,57.41,57.41,27978.0,56.1315,56.1511,56.0729,56.0729,27978.0
2025-02-26 11:15:00,57.42,57.49,57.41,57.48,17976.0,56.0827,56.1511,56.0729,56.1413,17976.0
2025-02-26 11:20:00,57.48,57.51,57.41,57.42,26873.0,56.1413,56.1706,56.0729,56.0827,26873.0
2025-02-26 11:25:00,57.42,57.46,57.39,57.4,17558.0,56.0827,56.1218,56.0534,56.0632,17558.0
2025-02-26 11:30:00,57.4,57.44,57.38,57.42,17126.0,56.0632,56.1022,56.0436,56.0827,17126.0
2025-02-26 11:35:00,57.41,57.42,57.37,57.4,37673.0,56.0729,56.0827,56.0339,56.0632,37673.0
2025-02-26 11:40:00,57.41,57.42,57.26,57.32,35855.0,56.0729,56.0827,55.9264,55.985,35855.0
2025-02-26 11:45:00,57.32,57.37,57.26,57.28,16414.0,55.985,56.0339,55.9264,55.946,16414.0
2025-02-26 11:50:00,57.27,57.31,57.24,57.3,14156.0,55.9362,55.9753,55.9069,55.9655,14156.0
2025-02-26 11:55:00,57.3,57.3,57.2,57.23,15726.0,55.9655,55.9655,55.8678,55.8971,15726.0
2025-02-26 12:00:00,57.23,57.26,57.17,57.17,12386.0,55.8971,55.9264,55.8385,55.8385,12386.0
2025-02-26 12:05:00,57.17,57.2,57.13,57.15,20384.0,55.8385,55.8678,55.7995,55.819,20384.0
2025-02-26 12:10:00,57.15,57.21,57.15,57.2,8589.0,55.819,55.8776,55.819,55.8678,8589.0
2025-02-26 12:15:00,57.19,57.24,57.16,57.17,17937.0,55.8581,55.9069,55.8288,55.8385,17937.0
2025-02-26 12:20:00,57.17,57.18,57.1,57.14,16694.0,55.8385,55.8483,55.7702,55.8092,16694.0
2025-02-26 12:25:00,57.14,57.14,57.09,57.12,12401.0,55.8092,55.8092,55.7604,55.7897,12401.0
2025-02-26 12:30:00,57.12,57.15,57.06,57.07,19134.0,55.7897,55.819,55.7311,55.7409,19134.0
2025-02-26 12:35:00,57.07,57.08,57.01,57.02,15087.0,55.7409,55.7506,55.6823,55.692,15087.0
2025-02-26 12:40:00,57.01,57.02,56.98,57.01,13604.0,55.6823,55.692,55.653,55.6823,13604.0
2025-02-26 12:45:00,57.01,57.01,56.97,56.99,16404.0,55.6823,55.6823,55.6432,55.6627,16404.0
2025-02-26 12:50:00,56.98,57.03,56.92,56.93,18277.0,55.653,55.7018,55.5944,55.6041,18277.0
2025-02-26 12:55:00,56.92,56.94,56.88,56.91,11369.0,55.5944,55.6139,55.5553,55.5846,11369.0
2025-02-26 13:00:00,56.92,56.99,56.92,56.97,10214.0,55.5944,55.6627,55.5944,55.6432,10214.0
2025-02-26 13:05:00,56.97,57.01,56.94,57.01,7310.0,55.6432,55.6823,55.6139,55.6823,7310.0
2025-02-26 13:10:00,57.01,57.09,56.98,57.09,16400.0,55.6823,55.7604,55.653,55.7604,16400.0
2025-02-26 13:15:00,57.09,57.1,57.04,57.05,15659.0,55.7604,55.7702,55.7116,55.7213,15659.0
2025-02-26 13:20:00,57.04,57.07,57.03,57.05,10160.0,55.7116,55.7409,55.7018,55.7213,10160.0
2025-02-26 13:25:00,57.05,57.08,57.03,57.06,17672.0,55.7213,55.7506,55.7018,55.7311,17672.0
2025-02-26 13:30:00,57.06,57.07,56.99,57.04,74415.0,55.7311,55.7409,55.6627,55.7116,74415.0
2025-02-26 13:35:00,57.04,57.04,56.99,57.0,12190.0,55.7116,55.7116,55.6627,55.6725,12190.0
2025-02-26 13:40:00,57.0,57.08,57.0,57.05,7923.0,55.6725,55.7506,55.6725,55.7213,7923.0
2025-02-26 13:45:00,57.05,57.08,57.01,57.04,18060.0,55.7213,55.7506,55.6823,55.7116,18060.0
2025-02-26 13:50:00,57.05,57.13,57.05,57.1,21618.0,55.7213,55.7995,55.7213,55.7702,21618.0
2025-02-26 13:55:00,57.1,57.12,57.07,57.11,16752.0,55.7702,55.7897,55.7409,55.7799,16752.0
2025-02-26 14:00:00,57.12,57.12,57.07,57.08,18875.0,55.7897,55.7897,55.7409,55.7506,18875.0
2025-02-26 14:05:00,57.08,57.12,57.05,57.08,14787.0,55.7506,55.7897,55.7213,55.7506,14787.0
2025-02-26 14:10:00,57.07,57.08,57.03,57.03,8557.0,55.7409,55.7506,55.7018,55.7018,8557.0
2025-02-26 14:15:00,57.03,57.06,57.0,57.02,24482.0,55.7018,55.7311,55.6725,55.692,24482.0
2025-02-26 14:20:00,57.01,57.07,57.01,57.07,14803.0,55.6823,55.7409,55.6823,55.7409,14803.0
2025-02-26 14:25:00,57.08,57.12,57.08,57.09,8679.0,55.7506,55.7897,55.7506,55.7604,8679.0
2025-02-26 14:30:00,57.09,57.14,57.09,57.12,22809.0,55.7604,55.8092,55.7604,55.7897,22809.0
2025-02-26 14:35:00,57.13,57.21,57.13,57.21,6888.0,55.7995,55.8776,55.7995,55.8776,6888.0
2025-02-26 14:40:00,57.22,57.25,57.22,57.23,8288.0,55.8874,55.9167,55.8874,55.8971,8288.0
2025-02-26 14:45:00,57.24,57.28,57.24,57.26,9512.0,55.9069,55.946,55.9069,55.9264,9512.0
2025-02-26 14:50:00,57.26,57.28,57.21,57.22,19448.0,55.9264,55.946,55.8776,55.8874,19448.0
2025-02-26 14:55:00,57.21,57.25,57.2,57.23,13331.0,55.8776,55.9167,55.8678,55.8971,13331.0
2025-02-26 15:00:00,57.24,57.28,57.24,57.25,10516.0,55.9069,55.946,55.9069,55.9167,10516.0
2025-02-26 15:05:00,57.25,57.32,57.25,57.31,14676.0,55.9167,55.985,55.9167,55.9753,14676.0
2025-02-26 15:10:00,57.3,57.32,57.25,57.28,13565.0,55.9655,55.985,55.9167,55.946,13565.0
2025-02-26 15:15:00,57.28,57.28,57.23,57.26,14711.0,55.946,55.946,55.8971,55.9264,14711.0
2025-02-26 15:20:00,57.27,57.28,57.25,57.27,23563.0,55.9362,55.946,55.9167,55.9362,23563.0
2025-02-26 15:25:00,57.27,57.28,57.22,57.23,20929.0,55.9362,55.946,55.8874,55.8971,20929.0
2025-02-26 15:30:00,57.23,57.26,57.19,57.2,41617.0,55.8971,55.9264,55.8581,55.8678,41617.0
2025-02-26 15:35:00,57.19,57.24,57.14,57.14,51894.0,55.8581,55.9069,55.8092,55.8092,51894.0
2025-02-26 15:40:00,57.14,57.2,57.14,57.16,43673.0,55.8092,55.8678,55.8092,55.8288,43673.0
2025-02-26 15:45:00,57.16,57.26,57.11,57.12,86067.0,55.8288,55.9264,55.7799,55.7897,86067.0
2025-02-26 15:50:00,57.14,57.21,57.1,57.14,103591.0,55.8092,55.8776,55.7702,55.8092,103591.0
2025-02-26 15:55:00,57.14,57.16,57.05,57.14,325663.0,55.8092,55.8288,55.7213,55.8092,325663.0
2025-02-27 09:30:00,56.91,57.22,56.8,57.07,118689.0,55.5846,55.8874,55.4771,55.7409,118689.0
2025-02-27 09:35:00,57.09,57.37,57.08,57.33,41424.0,55.7604,56.0339,55.7506,55.9948,41424.0
2025-02-27 09:40:00,57.34,57.57,57.34,57.41,57189.0,56.0046,56.2292,56.0046,56.0729,57189.0
2025-02-27 09:45:00,57.4,57.63,57.4,57.56,31421.0,56.0632,56.2878,56.0632,56.2194,31421.0
2025-02-27 09:50:00,57.53,57.67,57.42,57.66,29594.0,56.1901,56.3269,56.0827,56.3171,29594.0
2025-02-27 09:55:00,57.67,57.74,57.63,57.66,24647.0,56.3269,56.3953,56.2878,56.3171,24647.0
2025-02-27 10:00:00,57.66,57.79,57.38,57.47,116300.0,56.3171,56.4441,56.0436,56.1315,116300.0
2025-02-27 10:05:00,57.46,57.49,57.26,57.31,25123.0,56.1218,56.1511,55.9264,55.9753,25123.0
2025-02-27 10:10:00,57.25,57.25,57.05,57.12,26735.0,55.9167,55.9167,55.7213,55.7897,26735.0
2025-02-27 10:15:00,57.13,57.14,57.02,57.12,21372.0,55.7995,55.8092,55.692,55.7897,21372.0
2025-02-27 10:20:00,57.14,57.18,57.04,57.13,70920.0,55.8092,55.8483,55.7116,55.7995,70920.0
2025-02-27 10:25:00,57.13,57.14,57.03,57.12,40155.0,55.7995,55.8092,55.7018,55.7897,40155.0
2025-02-27 10:30:00,57.14,57.3,57.13,57.3,48507.0,55.8092,55.9655,55.7995,55.9655,48507.0
2025-02-27 10:35:00,57.29,57.29,57.03,57.05,35354.0,55.9557,55.9557,55.7018,55.7213,35354.0
2025-02-27 10:40:00,57.05,57.1,57.0,57.05,18450.0,55.7213,55.7702,55.6725,55.7213,18450.0
2025-02-27 10:45:00,57.06,57.1,57.01,57.08,28174.0,55.7311,55.7702,55.6823,55.7506,28174.0
2025-02-27 10:50:00,57.09,57.23,57.09,57.2,21264.0,55.7604,55.8971,55.7604,55.8678,21264.0
2025-02-27 10:55:00,57.2,57.22,57.12,57.15,29151.0,55.8678,55.8874,55.7897,55.819,29151.0
2025-02-27 11:00:00,57.17,57.27,57.16,57.19,27030.0,55.8385,55.9362,55.8288,55.8581,27030.0
2025-02-27 11:05:00,57.17,57.21,57.12,57.16,19487.0,55.8385,55.8776,55.7897,55.8288,19487.0
2025-02-27 11:10:00,57.15,57.15,57.02,57.03,31574.0,55.819,55.819,55.692,55.7018,31574.0
2025-02-27 11:15:00,57.02,57.06,56.97,57.05,40471.0,55.692,55.7311,55.6432,55.7213,40471.0
2025-02-27 11:20:00,57.04,57.08,56.98,56.98,16404.0,55.7116,55.7506,55.653,55.653,16404.0
2025-02-27 11:25:00,56.99,57.0,56.95,56.96,19939.0,55.6627,55.6725,55.6237,55.6334,19939.0
2025-02-27 11:30:00,56.96,56.97,56.88,56.94,31703.0,55.6334,55.6432,55.5553,55.6139,31703.0
2025-02-27 11:35:00,56.94,56.95,56.87,56.87,34592.0,55.6139,55.6237,55.5455,55.5455,34592.0
2025-02-27 11:40:00,56.86,56.93,56.86,56.89,8893.0,55.5358,55.6041,55.5358,55.5651,8893.0
2025-02-27 11:45:00,56.87,56.9,56.84,56.89,11820.0,55.5455,55.5748,55.5162,55.5651,11820.0
2025-02-27 11:50:00,56.9,56.93,56.87,56.89,12333.0,55.5748,55.6041,55.5455,55.5651,12333.0
2025-02-27 11:55:00,56.87,56.9,56.79,56.8,11386.0,55.5455,55.5748,55.4674,55.4771,11386.0
2025-02-27 12:00:00,56.8,56.82,56.77,56.81,11368.0,55.4771,55.4967,55.4478,55.4869,11368.0
2025-02-27 12:05:00,56.81,56.81,56.68,56.7,13906.0,55.4869,55.4869,55.3599,55.3795,13906.0
2025-02-27 12:10:00,56.69,56.71,56.64,56.69,17049.0,55.3697,55.3892,55.3209,55.3697,17049.0
2025-02-27 12:15:00,56.69,56.75,56.66,56.74,21211.0,55.3697,55.4283,55.3404,55.4185,21211.0
2025-02-27 12:20:00,56.74,56.83,56.74,56.83,13275.0,55.4185,55.5064,55.4185,55.5064,13275.0
2025-02-27 12:25:00,56.83,56.9,56.81,56.9,18927.0,55.5064,55.5748,55.4869,55.5748,18927.0
2025-02-27 12:30:00,56.9,56.94,56.86,56.88,14872.0,55.5748,55.6139,55.5358,55.5553,14872.0
2025-02-27 12:35:00,56.88,56.9,56.86,56.9,19317.0,55.5553,55.5748,55.5358,55.5748,19317.0
2025-02-27 12:40:00,56.9,56.9,56.79,56.81,19830.0,55.5748,55.5748,55.4674,55.4869,19830.0
2025-02-27 12:45:00,56.8,56.8,56.77,56.79,14323.0,55.4771,55.4771,55.4478,55.4674,14323.0
2025-02-27 12:50:00,56.79,56.86,56.79,56.85,23704.0,55.4674,55.5358,55.4674,55.526,23704.0
2025-02-27 12:55:00,56.86,56.92,56.85,56.87,15511.0,55.5358,55.5944,55.526,55.5455,15511.0
2025-02-27 13:00:00,56.87,57.05,56.86,57.05,41345.0,55.5455,55.7213,55.5358,55.7213,41345.0
2025-02-27 13:05:00,57.05,57.05,56.95,56.95,14256.0,55.7213,55.7213,55.6237,55.6237,14256.0
2025-02-27 13:10:00,56.95,57.03,56.95,56.99,14777.0,55.6237,55.7018,55.6237,55.6627,14777.0
2025-02-27 13:15:00,56.99,57.02,56.92,56.94,15782.0,55.6627,55.692,55.5944,55.6139,15782.0
2025-02-27 13:20:00,56.92,56.98,56.92,56.97,16372.0,55.5944,55.653,55.5944,55.6432,16372.0
2025-02-27 13:25:00,56.97,57.01,56.84,56.85,34248.0,55.6432,55.6823,55.5162,55.526,34248.0
2025-02-27 13:30:00,56.85,56.93,56.81,56.91,17350.0,55.526,55.6041,55.4869,55.5846,17350.0
2025-02-27 13:35:00,56.91,56.96,56.9,56.92,23949.0,55.5846,55.6334,55.5748,55.5944,23949.0
2025-02-27 13:40:00,56.92,56.93,56.87,56.93,39836.0,55.5944,55.6041,55.5455,55.6041,39836.0
2025-02-27 13:45:00,56.94,56.95,56.9,56.93,11283.0,55.6139,55.6237,55.5748,55.6041,11283.0
2025-02-27 13:50:00,56.93,56.96,56.92,56.94,15415.0,55.6041,55.6334,55.5944,55.6139,15415.0
2025-02-27 13:55:00,56.94,56.98,56.91,56.92,18977.0,55.6139,55.653,55.5846,55.5944,18977.0
2025-02-27 14:00:00,56.92,56.98,56.92,56.96,9587.0,55.5944,55.653,55.5944,55.6334,9587.0
2025-02-27 14:05:00,56.95,57.03,56.95,57.0,26651.0,55.6237,55.7018,55.6237,55.6725,26651.0
2025-02-27 14:10:00,57.0,57.01,56.88,56.92,39795.0,55.6725,55.6823,55.5553,55.5944,39795.0
2025-02-27 14:15:00,56.91,56.96,56.89,56.95,17221.0,55.5846,55.6334,55.5651,55.6237,17221.0
2025-02-27 14:20:00,56.95,57.0,56.92,56.92,12498.0,55.6237,55.6725,55.5944,55.5944,12498.0
2025-02-27 14:25:00,56.92,56.94,56.91,56.92,12541.0,55.5944,55.6139,55.5846,55.5944,12541.0
2025-02-27 14:30:00,56.93,56.93,56.89,56.93,16710.0,55.6041,55.6041,55.5651,55.6041,16710.0
2025-02-27 14:35:00,56.93,56.96,56.89,56.95,28970.0,55.6041,55.6334,55.5651,55.6237,28970.0
2025-02-27 14:40:00,56.94,56.94,56.84,56.85,62104.0,55.6139,55.6139,55.5162,55.526,62104.0
2025-02-27 14:45:00,56.86,56.93,56.81,56.84,17558.0,55.5358,55.6041,55.4869,55.5162,17558.0
2025-02-27 14:50:00,56.84,56.84,56.76,56.8,24160.0,55.5162,55.5162,55.4381,55.4771,24160.0
2025-02-27 14:55:00,56.79,56.85,56.77,56.8,12923.0,55.4674,55.526,55.4478,55.4771,12923.0
2025-02-27 15:00:00,56.8,56.8,56.68,56.77,17771.0,55.4771,55.4771,55.3599,55.4478,17771.0
2025-02-27 15:05:00,56.77,56.82,56.76,56.79,33169.0,55.4478,55.4967,55.4381,55.4674,33169.0
2025-02-27 15:10:00,56.78,56.79,56.69,56.73,42348.0,55.4576,55.4674,55.3697,55.4088,42348.0
2025-02-27 15:15:00,56.72,56.75,56.66,56.73,36951.0,55.399,55.4283,55.3404,55.4088,36951.0
2025-02-27 15:20:00,56.73,56.76,56.7,56.71,40179.0,55.4088,55.4381,55.3795,55.3892,40179.0
2025-02-27 15:25:00,56.71,56.71,56.64,56.68,35198.0,55.3892,55.3892,55.3209,55.3599,35198.0
2025-02-27 15:30:00,56.67,56.75,56.64,56.73,133437.0,55.3502,55.4283,55.3209,55.4088,133437.0
2025-02-27 15:35:00,56.73,56.73,56.64,56.65,57598.0,55.4088,55.4088,55.3209,55.3306,57598.0
2025-02-27 15:40:00,56.65,56.76,56.64,56.75,50741.0,55.3306,55.4381,55.3209,55.4283,50741.0
2025-02-27 15:45:00,56.74,56.77,56.64,56.66,115508.0,55.4185,55.4478,55.3209,55.3404,115508.0
2025-02-27 15:50:00,56.66,56.66,56.47,56.57,182133.0,55.3404,55.3404,55.1548,55.2525,182133.0
2025-02-27 15:55:00,56.58,56.63,56.46,56.49,497027.0,55.2623,55.3111,55.1451,55.1744,497027.0
2025-02-28 09:30:00,56.4,56.76,56.11,56.68,144742.0,55.7359,56.0916,55.4493,56.0126,144742.0
2025-02-28 09:35:00,56.71,56.76,56.56,56.67,29683.0,56.0422,56.0916,55.894,56.0027,29683.0
2025-02-28 09:40:00,56.68,56.73,56.53,56.6,22267.0,56.0126,56.062,55.8644,55.9335,22267.0
2025-02-28 09:45:00,56.61,56.74,56.58,56.65,28054.0,55.9434,56.0719,55.9138,55.9829,28054.0
2025-02-28 09:50:00,56.63,56.79,56.56,56.75,48351.0,55.9632,56.1213,55.894,56.0818,48351.0
2025-02-28 09:55:00,56.76,56.79,56.65,56.77,47749.0,56.0916,56.1213,55.9829,56.1015,47749.0
2025-02-28 10:00:00,56.77,56.78,56.49,56.53,30700.0,56.1015,56.1114,55.8248,55.8644,30700.0
2025-02-28 10:05:00,56.54,56.55,56.34,56.36,91081.0,55.8742,55.8841,55.6766,55.6964,91081.0
2025-02-28 10:10:00,56.36,56.38,56.13,56.15,33643.0,55.6964,55.7161,55.4691,55.4888,33643.0
2025-02-28 10:15:00,56.15,56.15,56.01,56.01,64119.0,55.4888,55.4888,55.3505,55.3505,64119.0
2025-02-28 10:20:00,56.02,56.15,55.99,56.12,32397.0,55.3604,55.4888,55.3307,55.4592,32397.0
2025-02-28 10:25:00,56.12,56.16,55.93,55.93,30485.0,55.4592,55.4987,55.2714,55.2714,30485.0
2025-02-28 10:30:00,55.93,56.0,55.89,55.97,23254.0,55.2714,55.3406,55.2319,55.3109,23254.0
2025-02-28 10:35:00,55.96,56.16,55.95,56.13,21985.0,55.3011,55.4987,55.2912,55.4691,21985.0
2025-02-28 10:40:00,56.13,56.13,56.02,56.04,22479.0,55.4691,55.4691,55.3604,55.3801,22479.0
2025-02-28 10:45:00,56.04,56.06,55.97,56.06,20295.0,55.3801,55.3999,55.3109,55.3999,20295.0
2025-02-28 10:50:00,56.07,56.07,55.97,56.01,22719.0,55.4098,55.4098,55.3109,55.3505,22719.0
2025-02-28 10:55:00,56.02,56.07,55.98,56.03,20025.0,55.3604,55.4098,55.3208,55.3702,20025.0
2025-02-28 11:00:00,56.03,56.06,55.93,55.96,20545.0,55.3702,55.3999,55.2714,55.3011,20545.0
2025-02-28 11:05:00,55.95,55.98,55.9,55.97,23539.0,55.2912,55.3208,55.2418,55.3109,23539.0
2025-02-28 11:10:00,55.96,55.99,55.9,55.97,18383.0,55.3011,55.3307,55.2418,55.3109,18383.0
2025-02-28 11:15:00,55.97,56.02,55.92,55.93,38869.0,55.3109,55.3604,55.2615,55.2714,38869.0
2025-02-28 11:20:00,55.92,55.92,55.85,55.88,22491.0,55.2615,55.2615,55.1924,55.222,22491.0
2025-02-28 11:25:00,55.88,55.89,55.81,55.84,15714.0,55.222,55.2319,55.1528,55.1825,15714.0
2025-02-28 11:30:00,55.84,55.92,55.82,55.84,62938.0,55.1825,55.2615,55.1627,55.1825,62938.0
2025-02-28 11:35:00,55.83,55.9,55.8,55.83,72939.0,55.1726,55.2418,55.143,55.1726,72939.0
2025-02-28 11:40:00,55.84,55.94,55.8,55.94,35094.0,55.1825,55.2813,55.143,55.2813,35094.0
2025-02-28 11:45:00,55.95,56.01,55.93,55.99,35557.0,55.2912,55.3505,55.2714,55.3307,35557.0
2025-02-28 11:50:00,55.98,56.01,55.96,55.98,27403.0,55.3208,55.3505,55.3011,55.3208,27403.0
2025-02-28 11:55:00,55.98,55.99,55.91,55.96,13915.0,55.3208,55.3307,55.2517,55.3011,13915.0
2025-02-28 12:00:00,55.97,55.99,55.92,55.94,12055.0,55.3109,55.3307,55.2615,55.2813,12055.0
2025-02-28 12:05:00,55.95,56.05,55.94,56.02,31064.0,55.2912,55.39,55.2813,55.3604,31064.0
2025-02-28 12:10:00,56.02,56.2,56.01,56.16,26152.0,55.3604,55.5382,55.3505,55.4987,26152.0
2025-02-28 12:15:00,56.17,56.25,56.16,56.25,17528.0,55.5086,55.5877,55.4987,55.5877,17528.0
2025-02-28 12:20:00,56.23,56.29,56.16,56.19,25558.0,55.5679,55.6272,55.4987,55.5284,25558.0
2025-02-28 12:25:00,56.18,56.21,56.13,56.16,51611.0,55.5185,55.5481,55.4691,55.4987,51611.0
2025-02-28 12:30:00,56.17,56.19,56.11,56.12,25610.0,55.5086,55.5284,55.4493,55.4592,25610.0
2025-02-28 12:35:00,56.12,56.15,56.09,56.14,23940.0,55.4592,55.4888,55.4295,55.4789,23940.0
2025-02-28 12:40:00,56.14,56.14,55.97,56.04,74269.0,55.4789,55.4789,55.3109,55.3801,74269.0
2025-02-28 12:45:00,56.04,56.19,56.04,56.17,33455.0,55.3801,55.5284,55.3801,55.5086,33455.0
2025-02-28 12:50:00,56.17,56.19,56.11,56.13,22989.0,55.5086,55.5284,55.4493,55.4691,22989.0
2025-02-28 12:55:00,56.12,56.19,56.12,56.18,16424.0,55.4592,55.5284,55.4592,55.5185,16424.0
2025-02-28 13:00:00,56.16,56.18,56.13,56.13,8711.0,55.4987,55.5185,55.4691,55.4691,8711.0
2025-02-28 13:05:00,56.12,56.12,56.06,56.1,9618.0,55.4592,55.4592,55.3999,55.4394,9618.0
2025-02-28 13:10:00,56.11,56.17,56.08,56.16,16439.0,55.4493,55.5086,55.4197,55.4987,16439.0
2025-02-28 13:15:00,56.16,56.17,56.11,56.12,20989.0,55.4987,55.5086,55.4493,55.4592,20989.0
2025-02-28 13:20:00,56.11,56.11,56.02,56.04,11677.0,55.4493,55.4493,55.3604,55.3801,11677.0
2025-02-28 13:25:00,56.04,56.07,56.01,56.04,10651.0,55.3801,55.4098,55.3505,55.3801,10651.0
2025-02-28 13:30:00,56.03,56.11,56.01,56.07,14117.0,55.3702,55.4493,55.3505,55.4098,14117.0
2025-02-28 13:35:00,56.08,56.16,56.03,56.16,19742.0,55.4197,55.4987,55.3702,55.4987,19742.0
2025-02-28 13:40:00,56.16,56.17,56.09,56.11,38681.0,55.4987,55.5086,55.4295,55.4493,38681.0
2025-02-28 13:45:00,56.12,56.15,56.09,56.11,14812.0,55.4592,55.4888,55.4295,55.4493,14812.0
2025-02-28 13:50:00,56.12,56.15,56.1,56.12,32736.0,55.4592,55.4888,55.4394,55.4592,32736.0
2025-02-28 13:55:00,56.12,56.15,56.06,56.08,31717.0,55.4592,55.4888,55.3999,55.4197,31717.0
2025-02-28 14:00:00,56.08,56.14,56.08,56.14,23387.0,55.4197,55.4789,55.4197,55.4789,23387.0
2025-02-28 14:05:00,56.14,56.19,56.13,56.14,31295.0,55.4789,55.5284,55.4691,55.4789,31295.0
2025-02-28 14:10:00,56.14,56.27,56.13,56.27,31829.0,55.4789,55.6074,55.4691,55.6074,31829.0
2025-02-28 14:15:00,56.27,56.28,56.22,56.28,13940.0,55.6074,55.6173,55.558,55.6173,13940.0
2025-02-28 14:20:00,56.28,56.3,56.2,56.25,65776.0,55.6173,55.6371,55.5382,55.5877,65776.0
2025-02-28 14:25:00,56.24,56.26,56.19,56.19,19236.0,55.5778,55.5975,55.5284,55.5284,19236.0
2025-02-28 14:30:00,56.2,56.25,56.19,56.19,60939.0,55.5382,55.5877,55.5284,55.5284,60939.0
2025-02-28 14:35:00,56.18,56.29,56.17,56.28,20456.0,55.5185,55.6272,55.5086,55.6173,20456.0
2025-02-28 14:40:00,56.28,56.32,56.24,56.31,23238.0,55.6173,55.6568,55.5778,55.6469,23238.0
2025-02-28 14:45:00,56.32,56.33,56.3,56.31,17947.0,55.6568,55.6667,55.6371,55.6469,17947.0
2025-02-28 14:50:00,56.31,56.34,56.27,56.3,25993.0,55.6469,55.6766,55.6074,55.6371,25993.0
2025-02-28 14:55:00,56.3,56.35,56.24,56.27,32817.0,55.6371,55.6865,55.5778,55.6074,32817.0
2025-02-28 15:00:00,56.27,56.3,56.21,56.23,22201.0,55.6074,55.6371,55.5481,55.5679,22201.0
2025-02-28 15:05:00,56.24,56.27,56.2,56.23,22641.0,55.5778,55.6074,55.5382,55.5679,22641.0
2025-02-28 15:10:00,56.23,56.26,56.2,56.23,19675.0,55.5679,55.5975,55.5382,55.5679,19675.0
2025-02-28 15:15:00,56.23,56.28,56.18,56.2,35102.0,55.5679,55.6173,55.5185,55.5382,35102.0
2025-02-28 15:20:00,56.21,56.25,56.18,56.25,16315.0,55.5481,55.5877,55.5185,55.5877,16315.0
2025-02-28 15:25:00,56.26,56.28,56.24,56.27,37324.0,55.5975,55.6173,55.5778,55.6074,37324.0
2025-02-28 15:30:00,56.28,56.33,56.2,56.22,94443.0,55.6173,55.6667,55.5382,55.558,94443.0
2025-02-28 15:35:00,56.21,56.26,56.2,56.25,59593.0,55.5481,55.5975,55.5382,55.5877,59593.0
2025-02-28 15:40:00,56.26,56.4,56.26,56.36,107086.0,55.5975,55.7359,55.5975,55.6964,107086.0
2025-02-28 15:45:00,56.35,56.37,56.31,56.34,93526.0,55.6865,55.7062,55.6469,55.6766,93526.0
2025-02-28 15:50:00,56.33,56.38,56.23,56.28,175762.0,55.6667,55.7161,55.5679,55.6173,175762.0
2025-02-28 15:55:00,56.29,56.67,56.24,56.6,671043.0,55.6272,56.0027,55.5778,55.9335,671043.0
2025-03-03 09:30:00,56.54,56.64,56.33,56.62,76439.0,55.8742,55.9731,55.6667,55.9533,76439.0
2025-03-03 09:35:00,56.63,56.94,56.57,56.8,65942.0,55.9632,56.2695,55.9039,56.1312,65942.0
2025-03-03 09:40:00,56.82,57.02,56.82,56.88,65486.0,56.1509,56.3486,56.1509,56.2102,65486.0
2025-03-03 09:45:00,56.86,56.99,56.86,56.96,18672.0,56.1905,56.3189,56.1905,56.2893,18672.0
2025-03-03 09:50:00,56.98,57.03,56.88,56.98,16936.0,56.3091,56.3585,56.2102,56.3091,16936.0
2025-03-03 09:55:00,56.97,57.1,56.97,57.08,56511.0,56.2992,56.4276,56.2992,56.4079,56511.0
2025-03-03 10:00:00,57.03,57.09,56.85,56.98,72924.0,56.3585,56.4178,56.1806,56.3091,72924.0
2025-03-03 10:05:00,56.96,57.04,56.78,56.8,27016.0,56.2893,56.3683,56.1114,56.1312,27016.0
2025-03-03 10:10:00,56.81,56.84,56.69,56.72,25128.0,56.1411,56.1707,56.0225,56.0521,25128.0
2025-03-03 10:15:00,56.73,56.79,56.65,56.73,33172.0,56.062,56.1213,55.9829,56.062,33172.0
2025-03-03 10:20:00,56.72,56.8,56.58,56.75,146815.0,56.0521,56.1312,55.9138,56.0818,146815.0
2025-03-03 10:25:00,56.75,56.78,56.64,56.69,55822.0,56.0818,56.1114,55.9731,56.0225,55822.0
2025-03-03 10:30:00,56.69,56.8,56.65,56.79,27217.0,56.0225,56.1312,55.9829,56.1213,27217.0
2025-03-03 10:35:00,56.78,56.88,56.75,56.83,16396.0,56.1114,56.2102,56.0818,56.1608,16396.0
2025-03-03 10:40:00,56.83,57.0,56.8,56.98,80525.0,56.1608,56.3288,56.1312,56.3091,80525.0
2025-03-03 10:45:00,56.98,57.03,56.94,56.96,43317.0,56.3091,56.3585,56.2695,56.2893,43317.0
2025-03-03 10:50:00,56.97,57.04,56.93,57.03,52936.0,56.2992,56.3683,56.2596,56.3585,52936.0
2025-03-03 10:55:00,57.03,57.08,57.01,57.07,30616.0,56.3585,56.4079,56.3387,56.398,30616.0
2025-03-03 11:00:00,57.05,57.19,57.01,57.15,87399.0,56.3782,56.5166,56.3387,56.4771,87399.0
2025-03-03 11:05:00,57.15,57.18,56.98,57.0,104731.0,56.4771,56.5067,56.3091,56.3288,104731.0
2025-03-03 11:10:00,57.0,57.14,56.98,57.1,105880.0,56.3288,56.4672,56.3091,56.4276,105880.0
2025-03-03 11:15:00,57.1,57.2,57.09,57.18,30266.0,56.4276,56.5265,56.4178,56.5067,30266.0
2025-03-03 11:20:00,57.18,57.19,57.1,57.18,319971.0,56.5067,56.5166,56.4276,56.5067,319971.0
2025-03-03 11:25:00,57.19,57.21,57.06,57.07,20502.0,56.5166,56.5363,56.3881,56.398,20502.0
2025-03-03 11:30:00,57.07,57.1,56.98,57.07,189522.0,56.398,56.4276,56.3091,56.398,189522.0
2025-03-03 11:35:00,57.07,57.1,56.93,57.01,156470.0,56.398,56.4276,56.2596,56.3387,156470.0
2025-03-03 11:40:00,57.01,57.09,56.99,57.0,22779.0,56.3387,56.4178,56.3189,56.3288,22779.0
2025-03-03 11:45:00,57.0,57.04,56.98,57.02,75748.0,56.3288,56.3683,56.3091,56.3486,75748.0
2025-03-03 11:50:00,57.01,57.02,56.92,56.99,49890.0,56.3387,56.3486,56.2498,56.3189,49890.0
2025-03-03 11:55:00,57.0,57.04,56.97,56.97,14863.0,56.3288,56.3683,56.2992,56.2992,14863.0
2025-03-03 12:00:00,56.98,57.06,56.97,57.04,17314.0,56.3091,56.3881,56.2992,56.3683,17314.0
2025-03-03 12:05:00,57.04,57.15,57.04,57.11,16280.0,56.3683,56.4771,56.3683,56.4375,16280.0
2025-03-03 12:10:00,57.12,57.21,57.11,57.14,206226.0,56.4474,56.5363,56.4375,56.4672,206226.0
2025-03-03 12:15:00,57.14,57.16,57.08,57.12,28788.0,56.4672,56.4869,56.4079,56.4474,28788.0
2025-03-03 12:20:00,57.13,57.17,57.03,57.04,38882.0,56.4573,56.4968,56.3585,56.3683,38882.0
2025-03-03 12:25:00,57.02,57.05,56.95,56.96,100285.0,56.3486,56.3782,56.2794,56.2893,100285.0
2025-03-03 12:30:00,56.96,57.02,56.93,56.98,132626.0,56.2893,56.3486,56.2596,56.3091,132626.0
2025-03-03 12:35:00,56.99,57.03,56.93,57.01,18076.0,56.3189,56.3585,56.2596,56.3387,18076.0
2025-03-03 12:40:00,57.01,57.04,56.97,57.01,11393.0,56.3387,56.3683,56.2992,56.3387,11393.0
2025-03-03 12:45:00,57.0,57.03,56.99,57.0,15715.0,56.3288,56.3585,56.3189,56.3288,15715.0
2025-03-03 12:50:00,57.0,57.1,56.99,57.06,14776.0,56.3288,56.4276,56.3189,56.3881,14776.0
2025-03-03 12:55:00,57.06,57.09,57.02,57.05,33979.0,56.3881,56.4178,56.3486,56.3782,33979.0
2025-03-03 13:00:00,57.05,57.08,56.99,57.0,31604.0,56.3782,56.4079,56.3189,56.3288,31604.0
2025-03-03 13:05:00,57.0,57.01,56.95,57.01,32539.0,56.3288,56.3387,56.2794,56.3387,32539.0
2025-03-03 13:10:00,57.01,57.02,56.9,56.96,37874.0,56.3387,56.3486,56.23,56.2893,37874.0
2025-03-03 13:15:00,56.97,57.0,56.89,56.98,48253.0,56.2992,56.3288,56.2201,56.3091,48253.0
2025-03-03 13:20:00,56.97,56.99,56.91,56.95,15900.0,56.2992,56.3189,56.2399,56.2794,15900.0
2025-03-03 13:25:00,56.93,56.96,56.86,56.91,16504.0,56.2596,56.2893,56.1905,56.2399,16504.0
2025-03-03 13:30:00,56.9,56.97,56.81,56.82,27331.0,56.23,56.2992,56.1411,56.1509,27331.0
2025-03-03 13:35:00,56.82,56.82,56.75,56.79,29094.0,56.1509,56.1509,56.0818,56.1213,29094.0
2025-03-03 13:40:00,56.79,56.88,56.79,56.86,8562.0,56.1213,56.2102,56.1213,56.1905,8562.0
2025-03-03 13:45:00,56.87,56.88,56.77,56.79,29701.0,56.2004,56.2102,56.1015,56.1213,29701.0
2025-03-03 13:50:00,56.79,56.89,56.79,56.86,10417.0,56.1213,56.2201,56.1213,56.1905,10417.0
2025-03-03 13:55:00,56.86,56.87,56.75,56.76,19298.0,56.1905,56.2004,56.0818,56.0916,19298.0
2025-03-03 14:00:00,56.75,56.88,56.72,56.88,14728.0,56.0818,56.2102,56.0521,56.2102,14728.0
2025-03-03 14:05:00,56.86,56.86,56.7,56.74,26968.0,56.1905,56.1905,56.0324,56.0719,26968.0
2025-03-03 14:10:00,56.73,56.82,56.72,56.78,23663.0,56.062,56.1509,56.0521,56.1114,23663.0
2025-03-03 14:15:00,56.78,56.81,56.76,56.77,14878.0,56.1114,56.1411,56.0916,56.1015,14878.0
2025-03-03 14:20:00,56.77,56.78,56.7,56.75,30269.0,56.1015,56.1114,56.0324,56.0818,30269.0
2025-03-03 14:25:00,56.76,56.81,56.75,56.8,14740.0,56.0916,56.1411,56.0818,56.1312,14740.0
2025-03-03 14:30:00,56.81,56.87,56.78,56.82,29423.0,56.1411,56.2004,56.1114,56.1509,29423.0
2025-03-03 14:35:00,56.82,56.93,56.78,56.93,39639.0,56.1509,56.2596,56.1114,56.2596,39639.0
2025-03-03 14:40:00,56.92,56.93,56.85,56.85,73409.0,56.2498,56.2596,56.1806,56.1806,73409.0
2025-03-03 14:45:00,56.85,56.87,56.82,56.82,24441.0,56.1806,56.2004,56.1509,56.1509,24441.0
2025-03-03 14:50:00,56.82,56.88,56.71,56.74,54779.0,56.1509,56.2102,56.0422,56.0719,54779.0
2025-03-03 14:55:00,56.74,56.82,56.68,56.71,54901.0,56.0719,56.1509,56.0126,56.0422,54901.0
2025-03-03 15:00:00,56.71,56.71,56.58,56.68,47385.0,56.0422,56.0422,55.9138,56.0126,47385.0
2025-03-03 15:05:00,56.66,56.71,56.63,56.66,48852.0,55.9928,56.0422,55.9632,55.9928,48852.0
2025-03-03 15:10:00,56.66,56.69,56.6,56.66,29537.0,55.9928,56.0225,55.9335,55.9928,29537.0
2025-03-03 15:15:00,56.67,56.7,56.61,56.68,38614.0,56.0027,56.0324,55.9434,56.0126,38614.0
2025-03-03 15:20:00,56.68,56.78,56.67,56.73,42530.0,56.0126,56.1114,56.0027,56.062,42530.0
2025-03-03 15:25:00,56.73,56.75,56.58,56.61,53714.0,56.062,56.0818,55.9138,55.9434,53714.0
2025-03-03 15:30:00,56.62,56.74,56.57,56.73,81471.0,55.9533,56.0719,55.9039,56.062,81471.0
2025-03-03 15:35:00,56.72,56.74,56.61,56.63,71510.0,56.0521,56.0719,55.9434,55.9632,71510.0
2025-03-03 15:40:00,56.63,56.71,56.58,56.69,70128.0,55.9632,56.0422,55.9138,56.0225,70128.0
2025-03-03 15:45:00,56.69,56.87,56.64,56.85,63125.0,56.0225,56.2004,55.9731,56.1806,63125.0
2025-03-03 15:50:00,56.86,56.91,56.81,56.9,125024.0,56.1905,56.2399,56.1411,56.23,125024.0
2025-03-03 15:55:00,56.9,56.99,56.83,56.89,308859.0,56.23,56.3189,56.1608,56.2201,308859.0
2025-03-04 09:30:00,56.92,57.0,56.52,56.97,131469.0,56.2498,56.3288,55.8545,56.2992,131469.0
2025-03-04 09:35:00,56.97,57.06,56.6,56.68,45780.0,56.2992,56.3881,55.9335,56.0126,45780.0
2025-03-04 09:40:00,56.69,57.25,56.69,57.1,42059.0,56.0225,56.5759,56.0225,56.4276,42059.0
2025-03-04 09:45:00,57.11,57.15,56.87,56.98,33566.0,56.4375,56.4771,56.2004,56.3091,33566.0
2025-03-04 09:50:00,56.95,57.19,56.91,56.96,38038.0,56.2794,56.5166,56.2399,56.2893,38038.0
2025-03-04 09:55:00,56.93,56.99,56.8,56.97,55595.0,56.2596,56.3189,56.1312,56.2992,55595.0
2025-03-04 10:00:00,56.98,57.18,56.93,56.99,49919.0,56.3091,56.5067,56.2596,56.3189,49919.0
2025-03-04 10:05:00,56.97,57.06,56.9,56.94,26129.0,56.2992,56.3881,56.23,56.2695,26129.0
2025-03-04 10:10:00,56.95,56.99,56.71,56.87,128653.0,56.2794,56.3189,56.0422,56.2004,128653.0
2025-03-04 10:15:00,56.87,57.05,56.84,57.01,130173.0,56.2004,56.3782,56.1707,56.3387,130173.0
2025-03-04 10:20:00,57.02,57.23,56.95,57.04,24512.0,56.3486,56.5561,56.2794,56.3683,24512.0
2025-03-04 10:25:00,57.04,57.11,57.0,57.1,112703.0,56.3683,56.4375,56.3288,56.4276,112703.0
2025-03-04 10:30:00,57.1,57.15,56.96,57.09,33990.0,56.4276,56.4771,56.2893,56.4178,33990.0
2025-03-04 10:35:00,57.07,57.11,56.86,56.96,109664.0,56.398,56.4375,56.1905,56.2893,109664.0
2025-03-04 10:40:00,56.96,57.04,56.85,56.92,39857.0,56.2893,56.3683,56.1806,56.2498,39857.0
2025-03-04 10:45:00,56.93,56.93,56.71,56.75,106781.0,56.2596,56.2596,56.0422,56.0818,106781.0
2025-03-04 10:50:00,56.74,56.74,56.53,56.67,31330.0,56.0719,56.0719,55.8644,56.0027,31330.0
2025-03-04 10:55:00,56.66,56.73,56.46,56.55,70043.0,55.9928,56.062,55.7952,55.8841,70043.0
2025-03-04 11:00:00,56.53,56.61,56.43,56.53,69701.0,55.8644,55.9434,55.7655,55.8644,69701.0
2025-03-04 11:05:00,56.54,56.55,56.45,56.48,30249.0,55.8742,55.8841,55.7853,55.8149,30249.0
2025-03-04 11:10:00,56.47,56.54,56.42,56.46,40642.0,55.8051,55.8742,55.7556,55.7952,40642.0
2025-03-04 11:15:00,56.45,56.45,56.33,56.33,23334.0,55.7853,55.7853,55.6667,55.6667,23334.0
2025-03-04 11:20:00,56.32,56.33,56.17,56.24,32160.0,55.6568,55.6667,55.5086,55.5778,32160.0
2025-03-04 11:25:00,56.23,56.3,56.16,56.25,54861.0,55.5679,55.6371,55.4987,55.5877,54861.0
2025-03-04 11:30:00,56.25,56.28,56.16,56.19,34095.0,55.5877,55.6173,55.4987,55.5284,34095.0
2025-03-04 11:35:00,56.19,56.21,56.02,56.03,27647.0,55.5284,55.5481,55.3604,55.3702,27647.0
2025-03-04 11:40:00,56.02,56.05,55.82,55.95,46381.0,55.3604,55.39,55.1627,55.2912,46381.0
2025-03-04 11:45:00,55.95,56.15,55.94,56.09,155208.0,55.2912,55.4888,55.2813,55.4295,155208.0
2025-03-04 11:50:00,56.09,56.12,55.94,55.98,23858.0,55.4295,55.4592,55.2813,55.3208,23858.0
2025-03-04 11:55:00,55.97,56.03,55.96,56.02,23710.0,55.3109,55.3702,55.3011,55.3604,23710.0
2025-03-04 12:00:00,56.03,56.15,55.98,56.01,97840.0,55.3702,55.4888,55.3208,55.3505,97840.0
2025-03-04 12:05:00,56.02,56.07,55.94,55.99,20986.0,55.3604,55.4098,55.2813,55.3307,20986.0
2025-03-04 12:10:00,55.98,56.06,55.89,55.97,142538.0,55.3208,55.3999,55.2319,55.3109,142538.0
2025-03-04 12:15:00,55.95,55.99,55.87,55.91,31608.0,55.2912,55.3307,55.2121,55.2517,31608.0
2025-03-04 12:20:00,55.91,55.93,55.71,55.72,24885.0,55.2517,55.2714,55.054,55.0639,24885.0
2025-03-04 12:25:00,55.73,55.73,55.63,55.64,23168.0,55.0738,55.0738,54.975,54.9848,23168.0
2025-03-04 12:30:00,55.65,55.75,55.64,55.7,29661.0,54.9947,55.0935,54.9848,55.0441,29661.0
2025-03-04 12:35:00,55.7,55.71,55.56,55.64,27708.0,55.0441,55.054,54.9058,54.9848,27708.0
2025-03-04 12:40:00,55.65,55.68,55.56,55.56,25212.0,54.9947,55.0244,54.9058,54.9058,25212.0
2025-03-04 12:45:00,55.57,55.59,55.43,55.45,44339.0,54.9157,54.9354,54.7773,54.7971,44339.0
2025-03-04 12:50:00,55.45,55.47,55.29,55.46,66521.0,54.7971,54.8168,54.639,54.807,66521.0
2025-03-04 12:55:00,55.47,55.56,55.38,55.41,20152.0,54.8168,54.9058,54.7279,54.7575,20152.0
2025-03-04 13:00:00,55.43,55.46,55.37,55.43,30067.0,54.7773,54.807,54.718,54.7773,30067.0
2025-03-04 13:05:00,55.43,55.45,55.32,55.39,25243.0,54.7773,54.7971,54.6686,54.7378,25243.0
2025-03-04 13:10:00,55.4,55.49,55.4,55.45,21428.0,54.7477,54.8366,54.7477,54.7971,21428.0
2025-03-04 13:15:00,55.44,55.6,55.43,55.52,24394.0,54.7872,54.9453,54.7773,54.8662,24394.0
2025-03-04 13:20:00,55.53,55.65,55.5,55.64,17056.0,54.8761,54.9947,54.8465,54.9848,17056.0
2025-03-04 13:25:00,55.63,55.64,55.52,55.64,12404.0,54.975,54.9848,54.8662,54.9848,12404.0
2025-03-04 13:30:00,55.65,55.68,55.58,55.62,20881.0,54.9947,55.0244,54.9255,54.9651,20881.0
2025-03-04 13:35:00,55.63,55.72,55.59,55.7,21983.0,54.975,55.0639,54.9354,55.0441,21983.0
2025-03-04 13:40:00,55.71,55.75,55.61,55.62,13912.0,55.054,55.0935,54.9552,54.9651,13912.0
2025-03-04 13:45:00,55.61,55.64,55.56,55.62,26132.0,54.9552,54.9848,54.9058,54.9651,26132.0
2025-03-04 13:50:00,55.62,55.65,55.57,55.58,53365.0,54.9651,54.9947,54.9157,54.9255,53365.0
2025-03-04 13:55:00,55.58,55.6,53.7,54.06,694681.0,54.9255,54.9453,53.0677,53.4234,694681.0
2025-03-04 14:00:00,53.99,55.08,53.89,54.97,350318.0,53.3543,54.4314,53.2554,54.3227,350318.0
2025-03-04 14:05:00,55.04,55.18,54.94,55.17,107966.0,54.3919,54.5303,54.2931,54.5204,107966.0
2025-03-04 14:10:00,55.16,55.22,54.9,54.95,77596.0,54.5105,54.5698,54.2535,54.303,77596.0
2025-03-04 14:15:00,54.95,55.06,54.91,55.01,32800.0,54.303,54.4117,54.2634,54.3623,32800.0
2025-03-04 14:20:00,55.04,55.14,55.01,55.11,37456.0,54.3919,54.4907,54.3623,54.4611,37456.0
2025-03-04 14:25:00,55.11,55.12,54.85,54.96,57933.0,54.4611,54.471,54.2041,54.3128,57933.0
2025-03-04 14:30:00,54.99,55.04,54.87,54.98,40102.0,54.3425,54.3919,54.2239,54.3326,40102.0
2025-03-04 14:35:00,54.96,55.06,54.93,55.0,29255.0,54.3128,54.4117,54.2832,54.3524,29255.0
2025-03-04 14:40:00,55.0,55.04,54.91,54.97,59486.0,54.3524,54.3919,54.2634,54.3227,59486.0
2025-03-04 14:45:00,54.98,55.08,54.97,54.99,33425.0,54.3326,54.4314,54.3227,54.3425,33425.0
2025-03-04 14:50:00,55.0,55.04,54.91,54.94,29020.0,54.3524,54.3919,54.2634,54.2931,29020.0
2025-03-04 14:55:00,54.94,55.02,54.91,55.0,45488.0,54.2931,54.3721,54.2634,54.3524,45488.0
2025-03-04 15:00:00,55.01,55.06,54.95,54.96,48075.0,54.3623,54.4117,54.303,54.3128,48075.0
2025-03-04 15:05:00,54.97,55.0,54.83,54.87,68357.0,54.3227,54.3524,54.1844,54.2239,68357.0
2025-03-04 15:10:00,54.87,54.9,54.77,54.82,47868.0,54.2239,54.2535,54.1251,54.1745,47868.0
2025-03-04 15:15:00,54.82,54.89,54.74,54.82,45322.0,54.1745,54.2437,54.0954,54.1745,45322.0
2025-03-04 15:20:00,54.83,54.92,54.79,54.91,54770.0,54.1844,54.2733,54.1448,54.2634,54770.0
2025-03-04 15:25:00,54.91,54.92,54.81,54.85,47670.0,54.2634,54.2733,54.1646,54.2041,47670.0
2025-03-04 15:30:00,54.86,54.91,54.62,54.69,72162.0,54.214,54.2634,53.9768,54.046,72162.0
2025-03-04 15:35:00,54.7,54.77,54.6,54.74,65893.0,54.0559,54.1251,53.9571,54.0954,65893.0
2025-03-04 15:40:00,54.74,54.77,54.57,54.59,78383.0,54.0954,54.1251,53.9274,53.9472,78383.0
2025-03-04 15:45:00,54.6,54.66,54.51,54.65,121407.0,53.9571,54.0164,53.8681,54.0065,121407.0
2025-03-04 15:50:00,54.66,54.7,54.36,54.53,214482.0,54.0164,54.0559,53.7199,53.8879,214482.0
2025-03-04 15:55:00,54.53,54.55,54.32,54.35,556883.0,53.8879,53.9077,53.6804,53.71,556883.0
2025-03-05 09:30:00,54.03,54.38,53.8,54.36,82370.0,53.3938,53.7397,53.1665,53.7199,82370.0
2025-03-05 09:35:00,54.32,54.53,54.28,54.39,21915.0,53.6804,53.8879,53.6408,53.7496,21915.0
2025-03-05 09:40:00,54.36,54.46,54.25,54.35,28837.0,53.7199,53.8187,53.6112,53.71,28837.0
2025-03-05 09:45:00,54.33,54.5,54.19,54.34,36364.0,53.6903,53.8583,53.5519,53.7001,36364.0
2025-03-05 09:50:00,54.35,54.38,54.21,54.36,21462.0,53.71,53.7397,53.5717,53.7199,21462.0
2025-03-05 09:55:00,54.33,54.47,54.3,54.34,33222.0,53.6903,53.8286,53.6606,53.7001,33222.0
2025-03-05 10:00:00,54.37,54.46,54.27,54.37,52094.0,53.7298,53.8187,53.631,53.7298,52094.0
2025-03-05 10:05:00,54.37,54.41,54.28,54.37,26478.0,53.7298,53.7693,53.6408,53.7298,26478.0
2025-03-05 10:10:00,54.37,54.39,54.3,54.36,28773.0,53.7298,53.7496,53.6606,53.7199,28773.0
2025-03-05 10:15:00,54.35,54.35,54.22,54.22,21371.0,53.71,53.71,53.5816,53.5816,21371.0
2025-03-05 10:20:00,54.22,54.27,54.12,54.12,14942.0,53.5816,53.631,53.4827,53.4827,14942.0
2025-03-05 10:25:00,54.13,54.15,53.89,53.92,38980.0,53.4926,53.5124,53.2554,53.2851,38980.0
2025-03-05 10:30:00,53.94,54.06,53.89,54.0,41074.0,53.3049,53.4234,53.2554,53.3641,41074.0
2025-03-05 10:35:00,54.0,54.16,53.97,54.03,26052.0,53.3641,53.5223,53.3345,53.3938,26052.0
2025-03-05 10:40:00,54.05,54.09,53.9,53.95,20284.0,53.4136,53.4531,53.2653,53.3147,20284.0
2025-03-05 10:45:00,53.95,53.99,53.88,53.89,28148.0,53.3147,53.3543,53.2456,53.2554,28148.0
2025-03-05 10:50:00,53.91,53.94,53.85,53.88,50726.0,53.2752,53.3049,53.2159,53.2456,50726.0
2025-03-05 10:55:00,53.88,53.94,53.85,53.9,21807.0,53.2456,53.3049,53.2159,53.2653,21807.0
2025-03-05 11:00:00,53.92,53.94,53.82,53.9,19253.0,53.2851,53.3049,53.1863,53.2653,19253.0
2025-03-05 11:05:00,53.91,53.98,53.88,53.91,27180.0,53.2752,53.3444,53.2456,53.2752,27180.0
2025-03-05 11:10:00,53.91,53.95,53.86,53.94,11125.0,53.2752,53.3147,53.2258,53.3049,11125.0
2025-03-05 11:15:00,53.95,54.0,53.92,53.96,14568.0,53.3147,53.3641,53.2851,53.3246,14568.0
2025-03-05 11:20:00,53.95,54.02,53.94,54.02,13672.0,53.3147,53.3839,53.3049,53.3839,13672.0
2025-03-05 11:25:00,54.02,54.03,53.92,53.94,29697.0,53.3839,53.3938,53.2851,53.3049,29697.0
2025-03-05 11:30:00,53.95,53.95,53.82,53.89,33484.0,53.3147,53.3147,53.1863,53.2554,33484.0
2025-03-05 11:35:00,53.89,53.99,53.89,53.95,17132.0,53.2554,53.3543,53.2554,53.3147,17132.0
2025-03-05 11:40:00,53.95,54.01,53.9,53.96,18929.0,53.3147,53.374,53.2653,53.3246,18929.0
2025-03-05 11:45:00,53.97,53.97,53.89,53.94,24018.0,53.3345,53.3345,53.2554,53.3049,24018.0
2025-03-05 11:50:00,53.94,53.94,53.87,53.88,37573.0,53.3049,53.3049,53.2357,53.2456,37573.0
2025-03-05 11:55:00,53.89,53.95,53.84,53.93,19652.0,53.2554,53.3147,53.206,53.295,19652.0
2025-03-05 12:00:00,53.92,54.03,53.91,54.02,14276.0,53.2851,53.3938,53.2752,53.3839,14276.0
2025-03-05 12:05:00,54.01,54.01,53.92,54.01,18072.0,53.374,53.374,53.2851,53.374,18072.0
2025-03-05 12:10:00,54.01,54.02,53.93,53.95,10748.0,53.374,53.3839,53.295,53.3147,10748.0
2025-03-05 12:15:00,53.96,54.01,53.94,53.98,10194.0,53.3246,53.374,53.3049,53.3444,10194.0
2025-03-05 12:20:00,54.0,54.0,53.94,53.97,10832.0,53.3641,53.3641,53.3049,53.3345,10832.0
2025-03-05 12:25:00,53.98,54.04,53.96,54.01,31002.0,53.3444,53.4037,53.3246,53.374,31002.0
2025-03-05 12:30:00,54.01,54.12,54.0,54.03,50636.0,53.374,53.4827,53.3641,53.3938,50636.0
2025-03-05 12:35:00,54.03,54.07,54.02,54.06,10740.0,53.3938,53.4333,53.3839,53.4234,10740.0
2025-03-05 12:40:00,54.05,54.05,53.94,53.97,14150.0,53.4136,53.4136,53.3049,53.3345,14150.0
2025-03-05 12:45:00,53.97,53.97,53.89,53.95,18096.0,53.3345,53.3345,53.2554,53.3147,18096.0
2025-03-05 12:50:00,53.97,53.99,53.91,53.91,27256.0,53.3345,53.3543,53.2752,53.2752,27256.0
2025-03-05 12:55:00,53.91,54.0,53.91,53.93,22669.0,53.2752,53.3641,53.2752,53.295,22669.0
2025-03-05 13:00:00,53.93,54.0,53.92,54.0,25002.0,53.295,53.3641,53.2851,53.3641,25002.0
2025-03-05 13:05:00,54.0,54.04,53.85,53.86,38138.0,53.3641,53.4037,53.2159,53.2258,38138.0
2025-03-05 13:10:00,53.88,53.91,53.78,53.86,23951.0,53.2456,53.2752,53.1467,53.2258,23951.0
2025-03-05 13:15:00,53.87,53.9,53.8,53.85,17328.0,53.2357,53.2653,53.1665,53.2159,17328.0
2025-03-05 13:20:00,53.86,53.86,53.8,53.84,27569.0,53.2258,53.2258,53.1665,53.206,27569.0
2025-03-05 13:25:00,53.85,53.97,53.83,53.95,27859.0,53.2159,53.3345,53.1961,53.3147,27859.0
2025-03-05 13:30:00,53.94,53.94,53.8,53.82,15406.0,53.3049,53.3049,53.1665,53.1863,15406.0
2025-03-05 13:35:00,53.82,53.88,53.8,53.86,19537.0,53.1863,53.2456,53.1665,53.2258,19537.0
2025-03-05 13:40:00,53.86,53.88,53.83,53.86,10820.0,53.2258,53.2456,53.1961,53.2258,10820.0
2025-03-05 13:45:00,53.88,54.01,53.88,53.98,25210.0,53.2456,53.374,53.2456,53.3444,25210.0
2025-03-05 13:50:00,53.98,54.08,53.96,54.06,36732.0,53.3444,53.4432,53.3246,53.4234,36732.0
2025-03-05 13:55:00,54.05,54.13,54.02,54.11,17608.0,53.4136,53.4926,53.3839,53.4729,17608.0
2025-03-05 14:00:00,54.12,54.27,54.1,54.27,37851.0,53.4827,53.631,53.463,53.631,37851.0
2025-03-05 14:05:00,54.27,54.27,54.19,54.26,25693.0,53.631,53.631,53.5519,53.6211,25693.0
2025-03-05 14:10:00,54.26,54.27,54.22,54.27,26155.0,53.6211,53.631,53.5816,53.631,26155.0
2025-03-05 14:15:00,54.28,54.33,54.24,54.24,34351.0,53.6408,53.6903,53.6013,53.6013,34351.0
2025-03-05 14:20:00,54.23,54.34,54.23,54.27,15870.0,53.5914,53.7001,53.5914,53.631,15870.0
2025-03-05 14:25:00,54.26,54.27,54.24,54.25,10420.0,53.6211,53.631,53.6013,53.6112,10420.0
2025-03-05 14:30:00,54.25,54.29,54.24,54.29,23623.0,53.6112,53.6507,53.6013,53.6507,23623.0
2025-03-05 14:35:00,54.29,54.31,54.24,54.29,32600.0,53.6507,53.6705,53.6013,53.6507,32600.0
2025-03-05 14:40:00,54.28,54.3,54.22,54.23,28113.0,53.6408,53.6606,53.5816,53.5914,28113.0
2025-03-05 14:45:00,54.23,54.26,54.22,54.23,16431.0,53.5914,53.6211,53.5816,53.5914,16431.0
2025-03-05 14:50:00,54.23,54.25,54.21,54.23,19734.0,53.5914,53.6112,53.5717,53.5914,19734.0
2025-03-05 14:55:00,54.22,54.26,54.16,54.16,25079.0,53.5816,53.6211,53.5223,53.5223,25079.0
2025-03-05 15:00:00,54.15,54.24,54.13,54.19,34989.0,53.5124,53.6013,53.4926,53.5519,34989.0
2025-03-05 15:05:00,54.19,54.26,54.15,54.15,23646.0,53.5519,53.6211,53.5124,53.5124,23646.0
2025-03-05 15:10:00,54.16,54.16,54.04,54.14,49541.0,53.5223,53.5223,53.4037,53.5025,49541.0
2025-03-05 15:15:00,54.13,54.18,54.01,54.17,78252.0,53.4926,53.542,53.374,53.5321,78252.0
2025-03-05 15:20:00,54.16,54.22,54.14,54.2,35106.0,53.5223,53.5816,53.5025,53.5618,35106.0
2025-03-05 15:25:00,54.19,54.29,54.18,54.24,37556.0,53.5519,53.6507,53.542,53.6013,37556.0
2025-03-05 15:30:00,54.24,54.25,54.17,54.21,42689.0,53.6013,53.6112,53.5321,53.5717,42689.0
2025-03-05 15:35:00,54.21,54.26,54.19,54.25,32041.0,53.5717,53.6211,53.5519,53.6112,32041.0
2025-03-05 15:40:00,54.25,54.28,54.23,54.27,38038.0,53.6112,53.6408,53.5914,53.631,38038.0
2025-03-05 15:45:00,54.26,54.27,54.21,54.22,64930.0,53.6211,53.631,53.5717,53.5816,64930.0
2025-03-05 15:50:00,54.22,54.23,54.07,54.16,82109.0,53.5816,53.5914,53.4333,53.5223,82109.0
2025-03-05 15:55:00,54.16,54.26,54.08,54.1,255069.0,53.5223,53.6211,53.4432,53.463,255069.0
2025-03-06 09:30:00,54.08,54.35,53.61,53.67,60867.0,53.4432,53.71,52.9787,53.038,60867.0
2025-03-06 09:35:00,53.7,53.84,53.38,53.42,24792.0,53.0677,53.206,52.7514,52.791,24792.0
2025-03-06 09:40:00,53.43,53.66,53.43,53.66,32513.0,52.8009,53.0281,52.8009,53.0281,32513.0
2025-03-06 09:45:00,53.68,53.68,53.36,53.41,26989.0,53.0479,53.0479,52.7317,52.7811,26989.0
2025-03-06 09:50:00,53.4,53.52,53.34,53.46,52217.0,52.7712,52.8898,52.7119,52.8305,52217.0
2025-03-06 09:55:00,53.46,53.46,53.29,53.32,36015.0,52.8305,52.8305,52.6625,52.6922,36015.0
2025-03-06 10:00:00,53.33,53.46,53.27,53.44,44472.0,52.702,52.8305,52.6427,52.8107,44472.0
2025-03-06 10:05:00,53.44,53.53,53.38,53.51,29970.0,52.8107,52.8997,52.7514,52.8799,29970.0
2025-03-06 10:10:00,53.51,53.65,53.5,53.59,17463.0,52.8799,53.0183,52.87,52.959,17463.0
2025-03-06 10:15:00,53.59,53.59,53.44,53.49,20629.0,52.959,52.959,52.8107,52.8602,20629.0
2025-03-06 10:20:00,53.46,53.47,53.32,53.37,40510.0,52.8305,52.8404,52.6922,52.7416,40510.0
2025-03-06 10:25:00,53.37,53.5,53.32,53.5,40964.0,52.7416,52.87,52.6922,52.87,40964.0
2025-03-06 10:30:00,53.51,53.68,53.5,53.66,14650.0,52.8799,53.0479,52.87,53.0281,14650.0
2025-03-06 10:35:00,53.66,53.67,53.57,53.57,10763.0,53.0281,53.038,52.9392,52.9392,10763.0
2025-03-06 10:40:00,53.57,53.63,53.51,53.59,12982.0,52.9392,52.9985,52.8799,52.959,12982.0
2025-03-06 10:45:00,53.58,53.73,53.57,53.7,20002.0,52.9491,53.0973,52.9392,53.0677,20002.0
2025-03-06 10:50:00,53.7,53.74,53.6,53.61,24120.0,53.0677,53.1072,52.9689,52.9787,24120.0
2025-03-06 10:55:00,53.61,53.73,53.56,53.69,14887.0,52.9787,53.0973,52.9293,53.0578,14887.0
2025-03-06 11:00:00,53.7,53.77,53.68,53.77,15997.0,53.0677,53.1369,53.0479,53.1369,15997.0
2025-03-06 11:05:00,53.77,53.82,53.75,53.8,15301.0,53.1369,53.1863,53.1171,53.1665,15301.0
2025-03-06 11:10:00,53.81,53.84,53.78,53.81,15399.0,53.1764,53.206,53.1467,53.1764,15399.0
2025-03-06 11:15:00,53.81,53.89,53.78,53.83,10960.0,53.1764,53.2554,53.1467,53.1961,10960.0
2025-03-06 11:20:00,53.83,54.02,53.83,54.02,18358.0,53.1961,53.3839,53.1961,53.3839,18358.0
2025-03-06 11:25:00,54.01,54.03,53.94,53.94,49939.0,53.374,53.3938,53.3049,53.3049,49939.0
2025-03-06 11:30:00,53.95,54.05,53.92,54.04,16721.0,53.3147,53.4136,53.2851,53.4037,16721.0
2025-03-06 11:35:00,54.02,54.02,53.85,53.88,19116.0,53.3839,53.3839,53.2159,53.2456,19116.0
2025-03-06 11:40:00,53.86,53.93,53.81,53.91,34251.0,53.2258,53.295,53.1764,53.2752,34251.0
2025-03-06 11:45:00,53.93,53.95,53.88,53.89,12243.0,53.295,53.3147,53.2456,53.2554,12243.0
2025-03-06 11:50:00,53.88,53.89,53.76,53.77,9543.0,53.2456,53.2554,53.127,53.1369,9543.0
2025-03-06 11:55:00,53.76,53.77,53.65,53.66,66082.0,53.127,53.1369,53.0183,53.0281,66082.0
2025-03-06 12:00:00,53.66,53.7,53.58,53.65,17720.0,53.0281,53.0677,52.9491,53.0183,17720.0
2025-03-06 12:05:00,53.65,53.66,53.54,53.58,12990.0,53.0183,53.0281,52.9096,52.9491,12990.0
2025-03-06 12:10:00,53.59,53.62,53.51,53.55,12191.0,52.959,52.9886,52.8799,52.9194,12191.0
2025-03-06 12:15:00,53.56,53.65,53.54,53.63,10530.0,52.9293,53.0183,52.9096,52.9985,10530.0
2025-03-06 12:20:00,53.62,53.71,53.55,53.62,29407.0,52.9886,53.0776,52.9194,52.9886,29407.0
2025-03-06 12:25:00,53.6,53.6,53.53,53.57,48957.0,52.9689,52.9689,52.8997,52.9392,48957.0
2025-03-06 12:30:00,53.57,53.63,53.54,53.59,11934.0,52.9392,52.9985,52.9096,52.959,11934.0
2025-03-06 12:35:00,53.6,53.63,53.58,53.61,10342.0,52.9689,52.9985,52.9491,52.9787,10342.0
2025-03-06 12:40:00,53.61,53.68,53.59,53.62,19671.0,52.9787,53.0479,52.959,52.9886,19671.0
2025-03-06 12:45:00,53.62,53.64,53.49,53.51,31839.0,52.9886,53.0084,52.8602,52.8799,31839.0
2025-03-06 12:50:00,53.51,53.52,53.44,53.46,32750.0,52.8799,52.8898,52.8107,52.8305,32750.0
2025-03-06 12:55:00,53.46,53.62,53.46,53.58,28579.0,52.8305,52.9886,52.8305,52.9491,28579.0
2025-03-06 13:00:00,53.58,53.63,53.53,53.54,20907.0,52.9491,52.9985,52.8997,52.9096,20907.0
2025-03-06 13:05:00,53.54,53.56,53.42,53.45,25371.0,52.9096,52.9293,52.791,52.8206,25371.0
2025-03-06 13:10:00,53.45,53.49,53.4,53.41,24114.0,52.8206,52.8602,52.7712,52.7811,24114.0
2025-03-06 13:15:00,53.42,53.44,53.35,53.38,23617.0,52.791,52.8107,52.7218,52.7514,23617.0
2025-03-06 13:20:00,53.37,53.41,53.35,53.4,28753.0,52.7416,52.7811,52.7218,52.7712,28753.0
2025-03-06 13:25:00,53.4,53.5,53.38,53.44,36805.0,52.7712,52.87,52.7514,52.8107,36805.0
2025-03-06 13:30:00,53.45,53.5,53.43,53.45,23350.0,52.8206,52.87,52.8009,52.8206,23350.0
2025-03-06 13:35:00,53.46,53.54,53.46,53.5,17499.0,52.8305,52.9096,52.8305,52.87,17499.0
2025-03-06 13:40:00,53.5,53.55,53.4,53.47,22902.0,52.87,52.9194,52.7712,52.8404,22902.0
2025-03-06 13:45:00,53.5,53.53,53.46,53.46,12982.0,52.87,52.8997,52.8305,52.8305,12982.0
2025-03-06 13:50:00,53.46,53.53,53.45,53.5,20454.0,52.8305,52.8997,52.8206,52.87,20454.0
2025-03-06 13:55:00,53.51,53.52,53.44,53.46,18106.0,52.8799,52.8898,52.8107,52.8305,18106.0
2025-03-06 14:00:00,53.45,53.58,53.45,53.53,26456.0,52.8206,52.9491,52.8206,52.8997,26456.0
2025-03-06 14:05:00,53.53,53.55,53.39,53.41,26708.0,52.8997,52.9194,52.7613,52.7811,26708.0
2025-03-06 14:10:00,53.41,53.53,53.41,53.5,11785.0,52.7811,52.8997,52.7811,52.87,11785.0
2025-03-06 14:15:00,53.48,53.56,53.47,53.56,22380.0,52.8503,52.9293,52.8404,52.9293,22380.0
2025-03-06 14:20:00,53.55,53.59,53.51,53.58,38552.0,52.9194,52.959,52.8799,52.9491,38552.0
2025-03-06 14:25:00,53.57,53.59,53.52,53.57,19200.0,52.9392,52.959,52.8898,52.9392,19200.0
2025-03-06 14:30:00,53.58,53.68,53.57,53.64,15986.0,52.9491,53.0479,52.9392,53.0084,15986.0
2025-03-06 14:35:00,53.64,53.74,53.63,53.71,17496.0,53.0084,53.1072,52.9985,53.0776,17496.0
2025-03-06 14:40:00,53.71,53.79,53.67,53.73,16780.0,53.0776,53.1566,53.038,53.0973,16780.0
2025-03-06 14:45:00,53.73,53.76,53.71,53.71,21034.0,53.0973,53.127,53.0776,53.0776,21034.0
2025-03-06 14:50:00,53.7,53.7,53.59,53.6,18026.0,53.0677,53.0677,52.959,52.9689,18026.0
2025-03-06 14:55:00,53.61,53.64,53.44,53.44,24754.0,52.9787,53.0084,52.8107,52.8107,24754.0
2025-03-06 15:00:00,53.45,53.54,53.45,53.47,18900.0,52.8206,52.9096,52.8206,52.8404,18900.0
2025-03-06 15:05:00,53.48,53.59,53.46,53.56,30905.0,52.8503,52.959,52.8305,52.9293,30905.0
2025-03-06 15:10:00,53.57,53.64,53.56,53.63,16559.0,52.9392,53.0084,52.9293,52.9985,16559.0
2025-03-06 15:15:00,53.61,53.66,53.6,53.65,20993.0,52.9787,53.0281,52.9689,53.0183,20993.0
2025-03-06 15:20:00,53.66,53.67,53.61,53.61,24059.0,53.0281,53.038,52.9787,52.9787,24059.0
2025-03-06 15:25:00,53.61,53.69,53.6,53.68,17846.0,52.9787,53.0578,52.9689,53.0479,17846.0
2025-03-06 15:30:00,53.68,53.81,53.67,53.76,25542.0,53.0479,53.1764,53.038,53.127,25542.0
2025-03-06 15:35:00,53.76,53.86,53.74,53.77,38645.0,53.127,53.2258,53.1072,53.1369,38645.0
2025-03-06 15:40:00,53.77,53.86,53.76,53.77,33015.0,53.1369,53.2258,53.127,53.1369,33015.0
2025-03-06 15:45:00,53.76,53.83,53.73,53.81,56325.0,53.127,53.1961,53.0973,53.1764,56325.0
2025-03-06 15:50:00,53.82,53.82,53.67,53.79,61705.0,53.1863,53.1863,53.038,53.1566,61705.0
2025-03-06 15:55:00,53.77,53.77,53.59,53.71,202984.0,53.1369,53.1369,52.959,53.0776,202984.0
2025-03-07 09:30:00,53.73,53.98,53.53,53.86,56508.0,53.0973,53.3444,52.8997,53.2258,56508.0
2025-03-07 09:35:00,53.9,54.14,53.75,54.04,31642.0,53.2653,53.5025,53.1171,53.4037,31642.0
2025-03-07 09:40:00,54.04,54.34,54.0,54.23,34745.0,53.4037,53.7001,53.3641,53.5914,34745.0
2025-03-07 09:45:00,54.25,54.25,54.12,54.23,23310.0,53.6112,53.6112,53.4827,53.5914,23310.0
2025-03-07 09:50:00,54.18,54.19,54.03,54.04,15552.0,53.542,53.5519,53.3938,53.4037,15552.0
2025-03-07 09:55:00,54.03,54.24,54.03,54.22,19944.0,53.3938,53.6013,53.3938,53.5816,19944.0
2025-03-07 10:00:00,54.24,54.31,54.16,54.29,38229.0,53.6013,53.6705,53.5223,53.6507,38229.0
2025-03-07 10:05:00,54.3,54.3,54.16,54.17,26933.0,53.6606,53.6606,53.5223,53.5321,26933.0
2025-03-07 10:10:00,54.16,54.25,54.13,54.22,22892.0,53.5223,53.6112,53.4926,53.5816,22892.0
2025-03-07 10:15:00,54.2,54.36,54.2,54.36,30257.0,53.5618,53.7199,53.5618,53.7199,30257.0
2025-03-07 10:20:00,54.36,54.51,54.35,54.46,46004.0,53.7199,53.8681,53.71,53.8187,46004.0
2025-03-07 10:25:00,54.46,54.64,54.46,54.57,22427.0,53.8187,53.9966,53.8187,53.9274,22427.0
2025-03-07 10:30:00,54.57,54.65,54.48,54.48,36237.0,53.9274,54.0065,53.8385,53.8385,36237.0
2025-03-07 10:35:00,54.48,54.57,54.48,54.57,22958.0,53.8385,53.9274,53.8385,53.9274,22958.0
2025-03-07 10:40:00,54.58,54.59,54.5,54.54,60741.0,53.9373,53.9472,53.8583,53.8978,60741.0
2025-03-07 10:45:00,54.54,54.66,54.5,54.53,39285.0,53.8978,54.0164,53.8583,53.8879,39285.0
2025-03-07 10:50:00,54.53,54.55,54.2,54.35,63807.0,53.8879,53.9077,53.5618,53.71,63807.0
2025-03-07 10:55:00,54.35,54.39,54.25,54.25,22077.0,53.71,53.7496,53.6112,53.6112,22077.0
2025-03-07 11:00:00,54.27,54.38,54.25,54.36,35986.0,53.631,53.7397,53.6112,53.7199,35986.0
2025-03-07 11:05:00,54.35,54.39,54.3,54.39,21073.0,53.71,53.7496,53.6606,53.7496,21073.0
2025-03-07 11:10:00,54.38,54.48,54.37,54.43,26971.0,53.7397,53.8385,53.7298,53.7891,26971.0
2025-03-07 11:15:00,54.43,54.45,54.37,54.39,19282.0,53.7891,53.8088,53.7298,53.7496,19282.0
2025-03-07 11:20:00,54.4,54.43,54.38,54.43,24678.0,53.7594,53.7891,53.7397,53.7891,24678.0
2025-03-07 11:25:00,54.43,54.48,54.38,54.39,33137.0,53.7891,53.8385,53.7397,53.7496,33137.0
2025-03-07 11:30:00,54.4,54.48,54.34,54.48,48537.0,53.7594,53.8385,53.7001,53.8385,48537.0
2025-03-07 11:35:00,54.48,54.74,54.47,54.73,28499.0,53.8385,54.0954,53.8286,54.0855,28499.0
2025-03-07 11:40:00,54.74,54.9,54.73,54.78,38751.0,54.0954,54.2535,54.0855,54.135,38751.0
2025-03-07 11:45:00,54.79,54.9,54.77,54.86,30603.0,54.1448,54.2535,54.1251,54.214,30603.0
2025-03-07 11:50:00,54.87,54.95,54.85,54.89,45202.0,54.2239,54.303,54.2041,54.2437,45202.0
2025-03-07 11:55:00,54.9,55.08,54.9,55.08,87712.0,54.2535,54.4314,54.2535,54.4314,87712.0
2025-03-07 12:00:00,55.08,55.17,54.99,55.0,35305.0,54.4314,54.5204,54.3425,54.3524,35305.0
2025-03-07 12:05:00,55.02,55.06,54.96,55.03,86576.0,54.3721,54.4117,54.3128,54.382,86576.0
2025-03-07 12:10:00,55.03,55.12,54.98,55.1,30191.0,54.382,54.471,54.3326,54.4512,30191.0
2025-03-07 12:15:00,55.12,55.14,55.04,55.08,40960.0,54.471,54.4907,54.3919,54.4314,40960.0
2025-03-07 12:20:00,55.08,55.24,55.07,55.21,34262.0,54.4314,54.5895,54.4215,54.5599,34262.0
2025-03-07 12:25:00,55.21,55.23,55.05,55.08,33919.0,54.5599,54.5797,54.4018,54.4314,33919.0
2025-03-07 12:30:00,55.07,55.19,55.03,55.13,27510.0,54.4215,54.5401,54.382,54.4808,27510.0
2025-03-07 12:35:00,55.12,55.16,55.06,55.12,30011.0,54.471,54.5105,54.4117,54.471,30011.0
2025-03-07 12:40:00,55.11,55.13,55.03,55.11,26218.0,54.4611,54.4808,54.382,54.4611,26218.0
2025-03-07 12:45:00,55.1,55.11,55.02,55.1,24661.0,54.4512,54.4611,54.3721,54.4512,24661.0
2025-03-07 12:50:00,55.11,55.18,55.08,55.12,17857.0,54.4611,54.5303,54.4314,54.471,17857.0
2025-03-07 12:55:00,55.13,55.16,55.07,55.15,40333.0,54.4808,54.5105,54.4215,54.5006,40333.0
2025-03-07 13:00:00,55.14,55.16,55.09,55.15,21931.0,54.4907,54.5105,54.4413,54.5006,21931.0
2025-03-07 13:05:00,55.14,55.29,55.14,55.23,30537.0,54.4907,54.639,54.4907,54.5797,30537.0
2025-03-07 13:10:00,55.22,55.28,55.19,55.28,26397.0,54.5698,54.6291,54.5401,54.6291,26397.0
2025-03-07 13:15:00,55.28,55.32,55.22,55.31,26576.0,54.6291,54.6686,54.5698,54.6587,26576.0
2025-03-07 13:20:00,55.3,55.35,55.22,55.28,25351.0,54.6488,54.6982,54.5698,54.6291,25351.0
2025-03-07 13:25:00,55.28,55.29,55.19,55.24,24571.0,54.6291,54.639,54.5401,54.5895,24571.0
2025-03-07 13:30:00,55.25,55.3,55.24,55.26,31669.0,54.5994,54.6488,54.5895,54.6093,31669.0
2025-03-07 13:35:00,55.25,55.38,55.25,55.31,33234.0,54.5994,54.7279,54.5994,54.6587,33234.0
2025-03-07 13:40:00,55.32,55.35,55.26,55.28,26770.0,54.6686,54.6982,54.6093,54.6291,26770.0
2025-03-07 13:45:00,55.28,55.35,55.27,55.33,22280.0,54.6291,54.6982,54.6192,54.6785,22280.0
2025-03-07 13:50:00,55.33,55.34,55.21,55.3,34753.0,54.6785,54.6884,54.5599,54.6488,34753.0
2025-03-07 13:55:00,55.3,55.34,55.27,55.28,24707.0,54.6488,54.6884,54.6192,54.6291,24707.0
2025-03-07 14:00:00,55.28,55.39,55.27,55.37,31462.0,54.6291,54.7378,54.6192,54.718,31462.0
2025-03-07 14:05:00,55.37,55.37,55.27,55.29,56585.0,54.718,54.718,54.6192,54.639,56585.0
2025-03-07 14:10:00,55.3,55.34,55.28,55.33,57160.0,54.6488,54.6884,54.6291,54.6785,57160.0
2025-03-07 14:15:00,55.33,55.39,55.28,55.3,30540.0,54.6785,54.7378,54.6291,54.6488,30540.0
2025-03-07 14:20:00,55.3,55.34,55.26,55.3,20222.0,54.6488,54.6884,54.6093,54.6488,20222.0
2025-03-07 14:25:00,55.3,55.31,55.22,55.25,20726.0,54.6488,54.6587,54.5698,54.5994,20726.0
2025-03-07 14:30:00,55.24,55.25,55.18,55.2,28016.0,54.5895,54.5994,54.5303,54.55,28016.0
2025-03-07 14:35:00,55.21,55.38,55.2,55.37,79081.0,54.5599,54.7279,54.55,54.718,79081.0
2025-03-07 14:40:00,55.36,55.46,55.35,55.4,46212.0,54.7081,54.807,54.6982,54.7477,46212.0
2025-03-07 14:45:00,55.4,55.43,55.29,55.3,35549.0,54.7477,54.7773,54.639,54.6488,35549.0
2025-03-07 14:50:00,55.3,55.32,55.26,55.3,28997.0,54.6488,54.6686,54.6093,54.6488,28997.0
2025-03-07 14:55:00,55.3,55.31,55.17,55.23,43506.0,54.6488,54.6587,54.5204,54.5797,43506.0
2025-03-07 15:00:00,55.23,55.27,55.13,55.26,55124.0,54.5797,54.6192,54.4808,54.6093,55124.0
2025-03-07 15:05:00,55.25,55.39,55.24,55.37,45123.0,54.5994,54.7378,54.5895,54.718,45123.0
2025-03-07 15:10:00,55.37,55.37,55.28,55.3,36984.0,54.718,54.718,54.6291,54.6488,36984.0
2025-03-07 15:15:00,55.3,55.4,55.28,55.38,38023.0,54.6488,54.7477,54.6291,54.7279,38023.0
2025-03-07 15:20:00,55.38,55.4,55.32,55.33,38337.0,54.7279,54.7477,54.6686,54.6785,38337.0
2025-03-07 15:25:00,55.33,55.44,55.3,55.43,47757.0,54.6785,54.7872,54.6488,54.7773,47757.0
2025-03-07 15:30:00,55.43,55.54,55.42,55.45,66226.0,54.7773,54.886,54.7674,54.7971,66226.0
2025-03-07 15:35:00,55.45,55.45,55.25,55.28,72668.0,54.7971,54.7971,54.5994,54.6291,72668.0
2025-03-07 15:40:00,55.28,55.28,55.1,55.13,110962.0,54.6291,54.6291,54.4512,54.4808,110962.0
2025-03-07 15:45:00,55.13,55.29,55.12,55.23,110988.0,54.4808,54.639,54.471,54.5797,110988.0
2025-03-07 15:50:00,55.23,55.35,55.12,55.34,180971.0,54.5797,54.6982,54.471,54.6884,180971.0
2025-03-07 15:55:00,55.35,55.4,55.2,55.22,596349.0,54.6982,54.7477,54.55,54.5698,596349.0
2025-03-10 09:30:00,55.49,55.88,55.05,55.83,67646.0,54.8366,55.222,54.4018,55.1726,67646.0
2025-03-10 09:35:00,55.83,55.98,55.69,55.98,23386.0,55.1726,55.3208,55.0342,55.3208,23386.0
2025-03-10 09:40:00,55.98,56.08,55.96,56.04,22068.0,55.3208,55.4197,55.3011,55.3801,22068.0
2025-03-10 09:45:00,56.06,56.06,55.89,55.93,12263.0,55.3999,55.3999,55.2319,55.2714,12263.0
2025-03-10 09:50:00,55.92,55.94,55.82,55.94,23939.0,55.2615,55.2813,55.1627,55.2813,23939.0
2025-03-10 09:55:00,55.93,56.12,55.9,56.08,31144.0,55.2714,55.4592,55.2418,55.4197,31144.0
2025-03-10 10:00:00,56.08,56.46,56.08,56.42,51683.0,55.4197,55.7952,55.4197,55.7556,51683.0
2025-03-10 10:05:00,56.42,56.49,56.34,56.44,47548.0,55.7556,55.8248,55.6766,55.7754,47548.0
2025-03-10 10:10:00,56.44,56.54,56.44,56.54,30541.0,55.7754,55.8742,55.7754,55.8742,30541.0
2025-03-10 10:15:00,56.55,56.55,56.25,56.33,29090.0,55.8841,55.8841,55.5877,55.6667,29090.0
2025-03-10 10:20:00,56.32,56.47,56.28,56.39,17625.0,55.6568,55.8051,55.6173,55.726,17625.0
2025-03-10 10:25:00,56.41,56.5,56.35,56.46,27368.0,55.7458,55.8347,55.6865,55.7952,27368.0
2025-03-10 10:30:00,56.46,56.56,56.34,56.48,29731.0,55.7952,55.894,55.6766,55.8149,29731.0
2025-03-10 10:35:00,56.5,56.56,56.42,56.46,58387.0,55.8347,55.894,55.7556,55.7952,58387.0
2025-03-10 10:40:00,56.45,56.69,56.39,56.68,29918.0,55.7853,56.0225,55.726,56.0126,29918.0
2025-03-10 10:45:00,56.69,56.88,56.66,56.83,32636.0,56.0225,56.2102,55.9928,56.1608,32636.0
2025-03-10 10:50:00,56.82,56.89,56.71,56.84,41619.0,56.1509,56.2201,56.0422,56.1707,41619.0
2025-03-10 10:55:00,56.84,57.0,56.77,57.0,40985.0,56.1707,56.3288,56.1015,56.3288,40985.0
2025-03-10 11:00:00,56.98,57.09,56.89,57.09,37114.0,56.3091,56.4178,56.2201,56.4178,37114.0
2025-03-10 11:05:00,57.07,57.08,56.87,56.94,23603.0,56.398,56.4079,56.2004,56.2695,23603.0
2025-03-10 11:10:00,56.94,56.99,56.75,56.79,30084.0,56.2695,56.3189,56.0818,56.1213,30084.0
2025-03-10 11:15:00,56.78,56.88,56.74,56.82,23375.0,56.1114,56.2102,56.0719,56.1509,23375.0
2025-03-10 11:20:00,56.8,56.84,56.66,56.68,57385.0,56.1312,56.1707,55.9928,56.0126,57385.0
2025-03-10 11:25:00,56.69,56.71,56.62,56.67,35233.0,56.0225,56.0422,55.9533,56.0027,35233.0
2025-03-10 11:30:00,56.67,56.7,56.57,56.64,26674.0,56.0027,56.0324,55.9039,55.9731,26674.0
2025-03-10 11:35:00,56.63,56.65,56.45,56.47,60178.0,55.9632,55.9829,55.7853,55.8051,60178.0
2025-03-10 11:40:00,56.47,56.48,56.29,56.34,44835.0,55.8051,55.8149,55.6272,55.6766,44835.0
2025-03-10 11:45:00,56.34,56.38,56.04,56.08,58415.0,55.6766,55.7161,55.3801,55.4197,58415.0
2025-03-10 11:50:00,56.11,56.26,56.04,56.26,31794.0,55.4493,55.5975,55.3801,55.5975,31794.0
2025-03-10 11:55:00,56.26,56.36,56.25,56.34,17382.0,55.5975,55.6964,55.5877,55.6766,17382.0
2025-03-10 12:00:00,56.33,56.37,56.28,56.31,20609.0,55.6667,55.7062,55.6173,55.6469,20609.0
2025-03-10 12:05:00,56.32,56.48,56.31,56.41,20030.0,55.6568,55.8149,55.6469,55.7458,20030.0
2025-03-10 12:10:00,56.42,56.49,56.39,56.43,13486.0,55.7556,55.8248,55.726,55.7655,13486.0
2025-03-10 12:15:00,56.43,56.44,56.36,56.41,25886.0,55.7655,55.7754,55.6964,55.7458,25886.0
2025-03-10 12:20:00,56.41,56.41,56.24,56.38,37490.0,55.7458,55.7458,55.5778,55.7161,37490.0
2025-03-10 12:25:00,56.36,56.38,56.3,56.38,17467.0,55.6964,55.7161,55.6371,55.7161,17467.0
2025-03-10 12:30:00,56.37,56.44,56.3,56.42,34376.0,55.7062,55.7754,55.6371,55.7556,34376.0
2025-03-10 12:35:00,56.42,56.45,56.37,56.42,25168.0,55.7556,55.7853,55.7062,55.7556,25168.0
2025-03-10 12:40:00,56.42,56.56,56.39,56.54,19676.0,55.7556,55.894,55.726,55.8742,19676.0
2025-03-10 12:45:00,56.54,56.6,56.53,56.55,21823.0,55.8742,55.9335,55.8644,55.8841,21823.0
2025-03-10 12:50:00,56.55,56.6,56.51,56.53,17273.0,55.8841,55.9335,55.8446,55.8644,17273.0
2025-03-10 12:55:00,56.54,56.59,56.53,56.56,13155.0,55.8742,55.9236,55.8644,55.894,13155.0
2025-03-10 13:00:00,56.56,56.62,56.53,56.61,28335.0,55.894,55.9533,55.8644,55.9434,28335.0
2025-03-10 13:05:00,56.62,56.73,56.59,56.72,19832.0,55.9533,56.062,55.9236,56.0521,19832.0
2025-03-10 13:10:00,56.73,56.81,56.69,56.78,38450.0,56.062,56.1411,56.0225,56.1114,38450.0
2025-03-10 13:15:00,56.78,56.8,56.71,56.75,28880.0,56.1114,56.1312,56.0422,56.0818,28880.0
2025-03-10 13:20:00,56.73,56.8,56.7,56.76,30481.0,56.062,56.1312,56.0324,56.0916,30481.0
2025-03-10 13:25:00,56.76,56.78,56.72,56.75,29336.0,56.0916,56.1114,56.0521,56.0818,29336.0
2025-03-10 13:30:00,56.75,56.81,56.74,56.79,22816.0,56.0818,56.1411,56.0719,56.1213,22816.0
2025-03-10 13:35:00,56.8,56.93,56.78,56.93,65254.0,56.1312,56.2596,56.1114,56.2596,65254.0
2025-03-10 13:40:00,56.92,57.06,56.91,57.04,95413.0,56.2498,56.3881,56.2399,56.3683,95413.0
2025-03-10 13:45:00,57.05,57.1,57.0,57.07,36375.0,56.3782,56.4276,56.3288,56.398,36375.0
2025-03-10 13:50:00,57.07,57.11,56.99,57.04,44379.0,56.398,56.4375,56.3189,56.3683,44379.0
2025-03-10 13:55:00,57.04,57.11,57.01,57.09,34813.0,56.3683,56.4375,56.3387,56.4178,34813.0
2025-03-10 14:00:00,57.11,57.13,56.95,56.96,110094.0,56.4375,56.4573,56.2794,56.2893,110094.0
2025-03-10 14:05:00,56.97,57.0,56.89,56.98,73647.0,56.2992,56.3288,56.2201,56.3091,73647.0
2025-03-10 14:10:00,56.98,57.04,56.94,56.98,64081.0,56.3091,56.3683,56.2695,56.3091,64081.0
2025-03-10 14:15:00,56.97,56.99,56.89,56.96,34100.0,56.2992,56.3189,56.2201,56.2893,34100.0
2025-03-10 14:20:00,56.97,56.97,56.89,56.92,24953.0,56.2992,56.2992,56.2201,56.2498,24953.0
2025-03-10 14:25:00,56.92,56.95,56.81,56.84,23337.0,56.2498,56.2794,56.1411,56.1707,23337.0
2025-03-10 14:30:00,56.83,56.85,56.72,56.72,36769.0,56.1608,56.1806,56.0521,56.0521,36769.0
2025-03-10 14:35:00,56.71,56.73,56.64,56.7,20808.0,56.0422,56.062,55.9731,56.0324,20808.0
2025-03-10 14:40:00,56.69,56.69,56.51,56.62,38000.0,56.0225,56.0225,55.8446,55.9533,38000.0
2025-03-10 14:45:00,56.64,56.65,56.35,56.4,28764.0,55.9731,55.9829,55.6865,55.7359,28764.0
2025-03-10 14:50:00,56.39,56.5,56.38,56.48,28846.0,55.726,55.8347,55.7161,55.8149,28846.0
2025-03-10 14:55:00,56.48,56.53,56.4,56.45,33762.0,55.8149,55.8644,55.7359,55.7853,33762.0
2025-03-10 15:00:00,56.44,56.48,56.41,56.47,21834.0,55.7754,55.8149,55.7458,55.8051,21834.0
2025-03-10 15:05:00,56.47,56.48,56.21,56.31,29514.0,55.8051,55.8149,55.5481,55.6469,29514.0
2025-03-10 15:10:00,56.31,56.32,56.0,56.08,58720.0,55.6469,55.6568,55.3406,55.4197,58720.0
2025-03-10 15:15:00,56.09,56.14,55.95,56.04,64472.0,55.4295,55.4789,55.2912,55.3801,64472.0
2025-03-10 15:20:00,56.04,56.12,56.01,56.06,109841.0,55.3801,55.4592,55.3505,55.3999,109841.0
2025-03-10 15:25:00,56.05,56.19,55.93,55.97,186527.0,55.39,55.5284,55.2714,55.3109,186527.0
2025-03-10 15:30:00,55.98,56.23,55.97,56.16,96908.0,55.3208,55.5679,55.3109,55.4987,96908.0
2025-03-10 15:35:00,56.19,56.28,55.98,56.24,51265.0,55.5284,55.6173,55.3208,55.5778,51265.0
2025-03-10 15:40:00,56.26,56.34,56.23,56.26,44965.0,55.5975,55.6766,55.5679,55.5975,44965.0
2025-03-10 15:45:00,56.25,56.31,56.23,56.24,48376.0,55.5877,55.6469,55.5679,55.5778,48376.0
2025-03-10 15:50:00,56.25,56.55,56.25,56.49,136465.0,55.5877,55.8841,55.5877,55.8248,136465.0
2025-03-10 15:55:00,56.49,56.57,56.41,56.53,512104.0,55.8248,55.9039,55.7458,55.8644,512104.0
2025-03-11 09:30:00,56.69,56.93,56.59,56.71,85781.0,56.0225,56.2596,55.9236,56.0422,85781.0
2025-03-11 09:35:00,56.65,56.97,56.6,56.88,18258.0,55.9829,56.2992,55.9335,56.2102,18258.0
2025-03-11 09:40:00,56.91,56.94,56.69,56.89,11766.0,56.2399,56.2695,56.0225,56.2201,11766.0
2025-03-11 09:45:00,56.79,56.79,56.5,56.54,13591.0,56.1213,56.1213,55.8347,55.8742,13591.0
2025-03-11 09:50:00,56.55,56.78,56.53,56.7,21198.0,55.8841,56.1114,55.8644,56.0324,21198.0
2025-03-11 09:55:00,56.69,56.69,56.44,56.48,10870.0,56.0225,56.0225,55.7754,55.8149,10870.0
2025-03-11 10:00:00,56.43,56.52,56.32,56.52,56968.0,55.7655,55.8545,55.6568,55.8545,56968.0
2025-03-11 10:05:00,56.62,56.62,56.31,56.44,28491.0,55.9533,55.9533,55.6469,55.7754,28491.0
2025-03-11 10:10:00,56.43,56.61,56.36,56.51,35316.0,55.7655,55.9434,55.6964,55.8446,35316.0
2025-03-11 10:15:00,56.52,56.65,56.45,56.54,17651.0,55.8545,55.9829,55.7853,55.8742,17651.0
2025-03-11 10:20:00,56.53,56.68,56.44,56.66,20112.0,55.8644,56.0126,55.7754,55.9928,20112.0
2025-03-11 10:25:00,56.65,56.86,56.63,56.85,23590.0,55.9829,56.1905,55.9632,56.1806,23590.0
2025-03-11 10:30:00,56.84,56.84,56.54,56.61,20060.0,56.1707,56.1707,55.8742,55.9434,20060.0
2025-03-11 10:35:00,56.6,56.66,56.46,56.47,22498.0,55.9335,55.9928,55.7952,55.8051,22498.0
2025-03-11 10:40:00,56.44,56.5,56.27,56.31,24985.0,55.7754,55.8347,55.6074,55.6469,24985.0
2025-03-11 10:45:00,56.31,56.37,56.26,56.34,19723.0,55.6469,55.7062,55.5975,55.6766,19723.0
2025-03-11 10:50:00,56.32,56.34,56.09,56.17,34896.0,55.6568,55.6766,55.4295,55.5086,34896.0
2025-03-11 10:55:00,56.17,56.2,56.05,56.1,16107.0,55.5086,55.5382,55.39,55.4394,16107.0
2025-03-11 11:00:00,56.12,56.15,55.96,55.98,27359.0,55.4592,55.4888,55.3011,55.3208,27359.0
2025-03-11 11:05:00,55.99,56.12,55.98,56.05,24098.0,55.3307,55.4592,55.3208,55.39,24098.0
2025-03-11 11:10:00,56.04,56.19,56.04,56.16,20541.0,55.3801,55.5284,55.3801,55.4987,20541.0
2025-03-11 11:15:00,56.15,56.27,56.11,56.2,14839.0,55.4888,55.6074,55.4493,55.5382,14839.0
2025-03-11 11:20:00,56.22,56.22,56.1,56.1,17952.0,55.558,55.558,55.4394,55.4394,17952.0
2025-03-11 11:25:00,56.07,56.08,55.91,55.94,16270.0,55.4098,55.4197,55.2517,55.2813,16270.0
2025-03-11 11:30:00,55.94,56.02,55.92,55.98,25553.0,55.2813,55.3604,55.2615,55.3208,25553.0
2025-03-11 11:35:00,55.97,55.98,55.89,55.97,15371.0,55.3109,55.3208,55.2319,55.3109,15371.0
2025-03-11 11:40:00,55.98,56.06,55.96,56.03,10892.0,55.3208,55.3999,55.3011,55.3702,10892.0
2025-03-11 11:45:00,56.01,56.05,55.92,55.94,10405.0,55.3505,55.39,55.2615,55.2813,10405.0
2025-03-11 11:50:00,55.94,55.97,55.87,55.87,12250.0,55.2813,55.3109,55.2121,55.2121,12250.0
2025-03-11 11:55:00,55.87,55.9,55.78,55.83,16790.0,55.2121,55.2418,55.1232,55.1726,16790.0
2025-03-11 12:00:00,55.83,55.88,55.74,55.81,13901.0,55.1726,55.222,55.0837,55.1528,13901.0
2025-03-11 12:05:00,55.81,55.83,55.74,55.74,17583.0,55.1528,55.1726,55.0837,55.0837,17583.0
2025-03-11 12:10:00,55.72,55.73,55.53,55.53,13765.0,55.0639,55.0738,54.8761,54.8761,13765.0
2025-03-11 12:15:00,55.51,55.57,55.49,55.51,10246.0,54.8564,54.9157,54.8366,54.8564,10246.0
2025-03-11 12:20:00,55.51,55.53,55.46,55.48,34467.0,54.8564,54.8761,54.807,54.8267,34467.0
2025-03-11 12:25:00,55.47,55.5,55.41,55.47,25534.0,54.8168,54.8465,54.7575,54.8168,25534.0
2025-03-11 12:30:00,55.48,55.51,55.46,55.49,13108.0,54.8267,54.8564,54.807,54.8366,13108.0
2025-03-11 12:35:00,55.49,55.5,55.36,55.36,27263.0,54.8366,54.8465,54.7081,54.7081,27263.0
2025-03-11 12:40:00,55.36,55.41,55.31,55.36,19652.0,54.7081,54.7575,54.6587,54.7081,19652.0
2025-03-11 12:45:00,55.37,55.38,55.33,55.38,11799.0,54.718,54.7279,54.6785,54.7279,11799.0
2025-03-11 12:50:00,55.38,55.4,55.32,55.32,11342.0,54.7279,54.7477,54.6686,54.6686,11342.0
2025-03-11 12:55:00,55.32,55.32,55.2,55.29,19420.0,54.6686,54.6686,54.55,54.639,19420.0
2025-03-11 13:00:00,55.3,55.37,55.25,55.36,11801.0,54.6488,54.718,54.5994,54.7081,11801.0
2025-03-11 13:05:00,55.37,55.38,55.29,55.35,8658.0,54.718,54.7279,54.639,54.6982,8658.0
2025-03-11 13:10:00,55.35,55.42,55.35,55.4,5880.0,54.6982,54.7674,54.6982,54.7477,5880.0
2025-03-11 13:15:00,55.4,55.42,55.37,55.39,12786.0,54.7477,54.7674,54.718,54.7378,12786.0
2025-03-11 13:20:00,55.39,55.41,55.35,55.41,11674.0,54.7378,54.7575,54.6982,54.7575,11674.0
2025-03-11 13:25:00,55.39,55.4,55.3,55.35,15539.0,54.7378,54.7477,54.6488,54.6982,15539.0
2025-03-11 13:30:00,55.36,55.41,55.3,55.33,13394.0,54.7081,54.7575,54.6488,54.6785,13394.0
2025-03-11 13:35:00,55.34,55.37,55.27,55.31,14586.0,54.6884,54.718,54.6192,54.6587,14586.0
2025-03-11 13:40:00,55.31,55.32,55.21,55.22,10889.0,54.6587,54.6686,54.5599,54.5698,10889.0
2025-03-11 13:45:00,55.23,55.28,55.16,55.16,9063.0,54.5797,54.6291,54.5105,54.5105,9063.0
2025-03-11 13:50:00,55.18,55.19,55.09,55.11,15739.0,54.5303,54.5401,54.4413,54.4611,15739.0
2025-03-11 13:55:00,55.11,55.14,55.08,55.12,19611.0,54.4611,54.4907,54.4314,54.471,19611.0
2025-03-11 14:00:00,55.13,55.27,55.11,55.19,45203.0,54.4808,54.6192,54.4611,54.5401,45203.0
2025-03-11 14:05:00,55.18,55.19,55.1,55.12,35124.0,54.5303,54.5401,54.4512,54.471,35124.0
2025-03-11 14:10:00,55.12,55.15,55.09,55.14,20575.0,54.471,54.5006,54.4413,54.4907,20575.0
2025-03-11 14:15:00,55.14,55.15,55.03,55.04,17498.0,54.4907,54.5006,54.382,54.3919,17498.0
2025-03-11 14:20:00,55.05,55.07,55.0,55.04,27901.0,54.4018,54.4215,54.3524,54.3919,27901.0
2025-03-11 14:25:00,55.04,55.11,55.03,55.07,48737.0,54.3919,54.4611,54.382,54.4215,48737.0
2025-03-11 14:30:00,55.07,55.11,55.01,55.06,29408.0,54.4215,54.4611,54.3623,54.4117,29408.0
2025-03-11 14:35:00,55.06,55.08,55.01,55.08,26951.0,54.4117,54.4314,54.3623,54.4314,26951.0
2025-03-11 14:40:00,55.08,55.22,55.07,55.2,31534.0,54.4314,54.5698,54.4215,54.55,31534.0
2025-03-11 14:45:00,55.21,55.31,55.17,55.19,22801.0,54.5599,54.6587,54.5204,54.5401,22801.0
2025-03-11 14:50:00,55.19,55.24,55.09,55.23,26477.0,54.5401,54.5895,54.4413,54.5797,26477.0
2025-03-11 14:55:00,55.21,55.25,55.16,55.22,17344.0,54.5599,54.5994,54.5105,54.5698,17344.0
2025-03-11 15:00:00,55.23,55.3,55.19,55.24,21052.0,54.5797,54.6488,54.5401,54.5895,21052.0
2025-03-11 15:05:00,55.23,55.27,55.16,55.2,28223.0,54.5797,54.6192,54.5105,54.55,28223.0
2025-03-11 15:10:00,55.22,55.35,55.22,55.26,21282.0,54.5698,54.6982,54.5698,54.6093,21282.0
2025-03-11 15:15:00,55.27,55.33,55.23,55.3,29584.0,54.6192,54.6785,54.5797,54.6488,29584.0
2025-03-11 15:20:00,55.3,55.41,55.28,55.32,104875.0,54.6488,54.7575,54.6291,54.6686,104875.0
2025-03-11 15:25:00,55.28,55.3,55.21,55.26,27762.0,54.6291,54.6488,54.5599,54.6093,27762.0
2025-03-11 15:30:00,55.25,55.35,55.18,55.34,38685.0,54.5994,54.6982,54.5303,54.6884,38685.0
2025-03-11 15:35:00,55.35,55.56,55.34,55.41,116112.0,54.6982,54.9058,54.6884,54.7575,116112.0
2025-03-11 15:40:00,55.41,55.47,55.27,55.29,78777.0,54.7575,54.8168,54.6192,54.639,78777.0
2025-03-11 15:45:00,55.29,55.32,55.25,55.3,48171.0,54.639,54.6686,54.5994,54.6488,48171.0
2025-03-11 15:50:00,55.29,55.34,55.07,55.12,85934.0,54.639,54.6884,54.4215,54.471,85934.0
2025-03-11 15:55:00,55.13,55.22,55.09,55.12,253195.0,54.4808,54.5698,54.4413,54.471,253195.0
2025-03-12 09:30:00,54.52,54.8,54.46,54.53,80927.0,53.878,54.1547,53.8187,53.8879,80927.0
2025-03-12 09:35:00,54.55,54.6,54.34,54.48,41271.0,53.9077,53.9571,53.7001,53.8385,41271.0
2025-03-12 09:40:00,54.5,54.76,54.49,54.76,36018.0,53.8583,54.1152,53.8484,54.1152,36018.0
2025-03-12 09:45:00,54.73,54.78,54.58,54.78,36478.0,54.0855,54.135,53.9373,54.135,36478.0
2025-03-12 09:50:00,54.73,54.75,54.64,54.69,14062.0,54.0855,54.1053,53.9966,54.046,14062.0
2025-03-12 09:55:00,54.66,54.69,54.41,54.43,20249.0,54.0164,54.046,53.7693,53.7891,20249.0
2025-03-12 10:00:00,54.45,54.51,54.34,54.38,11249.0,53.8088,53.8681,53.7001,53.7397,11249.0
2025-03-12 10:05:00,54.38,54.43,54.33,54.34,9593.0,53.7397,53.7891,53.6903,53.7001,9593.0
2025-03-12 10:10:00,54.32,54.36,54.3,54.36,10200.0,53.6804,53.7199,53.6606,53.7199,10200.0
2025-03-12 10:15:00,54.37,54.56,54.35,54.52,20359.0,53.7298,53.9176,53.71,53.878,20359.0
2025-03-12 10:20:00,54.52,54.53,54.45,54.47,16729.0,53.878,53.8879,53.8088,53.8286,16729.0
2025-03-12 10:25:00,54.47,54.52,54.45,54.46,27226.0,53.8286,53.878,53.8088,53.8187,27226.0
2025-03-12 10:30:00,54.46,54.65,54.45,54.6,26193.0,53.8187,54.0065,53.8088,53.9571,26193.0
2025-03-12 10:35:00,54.6,54.63,54.5,54.55,41210.0,53.9571,53.9867,53.8583,53.9077,41210.0
2025-03-12 10:40:00,54.55,54.55,54.39,54.41,18135.0,53.9077,53.9077,53.7496,53.7693,18135.0
2025-03-12 10:45:00,54.39,54.39,54.19,54.19,19820.0,53.7496,53.7496,53.5519,53.5519,19820.0
2025-03-12 10:50:00,54.21,54.26,54.16,54.17,24037.0,53.5717,53.6211,53.5223,53.5321,24037.0
2025-03-12 10:55:00,54.18,54.24,54.17,54.18,36569.0,53.542,53.6013,53.5321,53.542,36569.0
2025-03-12 11:00:00,54.19,54.32,54.12,54.28,45898.0,53.5519,53.6804,53.4827,53.6408,45898.0
2025-03-12 11:05:00,54.28,54.3,54.08,54.11,41125.0,53.6408,53.6606,53.4432,53.4729,41125.0
2025-03-12 11:10:00,54.1,54.1,54.04,54.06,36255.0,53.463,53.463,53.4037,53.4234,36255.0
2025-03-12 11:15:00,54.07,54.11,53.99,54.0,37124.0,53.4333,53.4729,53.3543,53.3641,37124.0
2025-03-12 11:20:00,54.0,54.0,53.9,53.95,20524.0,53.3641,53.3641,53.2653,53.3147,20524.0
2025-03-12 11:25:00,53.96,54.02,53.94,54.0,21400.0,53.3246,53.3839,53.3049,53.3641,21400.0
2025-03-12 11:30:00,53.99,54.0,53.92,53.97,23401.0,53.3543,53.3641,53.2851,53.3345,23401.0
2025-03-12 11:35:00,53.96,53.96,53.85,53.85,13374.0,53.3246,53.3246,53.2159,53.2159,13374.0
2025-03-12 11:40:00,53.85,53.93,53.85,53.92,22075.0,53.2159,53.295,53.2159,53.2851,22075.0
2025-03-12 11:45:00,53.92,53.92,53.78,53.83,276697.0,53.2851,53.2851,53.1467,53.1961,276697.0
2025-03-12 11:50:00,53.82,53.92,53.79,53.91,36584.0,53.1863,53.2851,53.1566,53.2752,36584.0
2025-03-12 11:55:00,53.9,53.94,53.87,53.91,59854.0,53.2653,53.3049,53.2357,53.2752,59854.0
2025-03-12 12:00:00,53.91,53.96,53.87,53.91,43336.0,53.2752,53.3246,53.2357,53.2752,43336.0
2025-03-12 12:05:00,53.9,53.92,53.87,53.91,34597.0,53.2653,53.2851,53.2357,53.2752,34597.0
2025-03-12 12:10:00,53.9,53.92,53.84,53.85,19080.0,53.2653,53.2851,53.206,53.2159,19080.0
2025-03-12 12:15:00,53.85,53.93,53.84,53.92,27775.0,53.2159,53.295,53.206,53.2851,27775.0
2025-03-12 12:20:00,53.92,53.96,53.91,53.91,48252.0,53.2851,53.3246,53.2752,53.2752,48252.0
2025-03-12 12:25:00,53.91,54.04,53.85,53.92,96705.0,53.2752,53.4037,53.2159,53.2851,96705.0
2025-03-12 12:30:00,53.94,53.99,53.93,53.96,19913.0,53.3049,53.3543,53.295,53.3246,19913.0
2025-03-12 12:35:00,53.96,53.96,53.91,53.92,16513.0,53.3246,53.3246,53.2752,53.2851,16513.0
2025-03-12 12:40:00,53.92,53.94,53.83,53.86,12236.0,53.2851,53.3049,53.1961,53.2258,12236.0
2025-03-12 12:45:00,53.87,53.88,53.8,53.86,14793.0,53.2357,53.2456,53.1665,53.2258,14793.0
2025-03-12 12:50:00,53.86,53.87,53.79,53.83,12235.0,53.2258,53.2357,53.1566,53.1961,12235.0
2025-03-12 12:55:00,53.83,53.91,53.83,53.84,16279.0,53.1961,53.2752,53.1961,53.206,16279.0
2025-03-12 13:00:00,53.84,53.88,53.83,53.88,15329.0,53.206,53.2456,53.1961,53.2456,15329.0
2025-03-12 13:05:00,53.88,54.02,53.88,54.01,27721.0,53.2456,53.3839,53.2456,53.374,27721.0
2025-03-12 13:10:00,54.02,54.07,53.99,54.03,13869.0,53.3839,53.4333,53.3543,53.3938,13869.0
2025-03-12 13:15:00,54.04,54.05,54.0,54.05,12724.0,53.4037,53.4136,53.3641,53.4136,12724.0
2025-03-12 13:20:00,54.04,54.09,54.03,54.06,27881.0,53.4037,53.4531,53.3938,53.4234,27881.0
2025-03-12 13:25:00,54.07,54.21,54.04,54.21,14618.0,53.4333,53.5717,53.4037,53.5717,14618.0
2025-03-12 13:30:00,54.2,54.21,54.08,54.09,21410.0,53.5618,53.5717,53.4432,53.4531,21410.0
2025-03-12 13:35:00,54.09,54.17,54.08,54.13,27868.0,53.4531,53.5321,53.4432,53.4926,27868.0
2025-03-12 13:40:00,54.13,54.18,54.13,54.15,19127.0,53.4926,53.542,53.4926,53.5124,19127.0
2025-03-12 13:45:00,54.14,54.16,54.08,54.13,33427.0,53.5025,53.5223,53.4432,53.4926,33427.0
2025-03-12 13:50:00,54.13,54.16,54.1,54.13,21527.0,53.4926,53.5223,53.463,53.4926,21527.0
2025-03-12 13:55:00,54.14,54.14,54.07,54.09,21993.0,53.5025,53.5025,53.4333,53.4531,21993.0
2025-03-12 14:00:00,54.09,54.14,54.01,54.02,25791.0,53.4531,53.5025,53.374,53.3839,25791.0
2025-03-12 14:05:00,54.02,54.06,53.99,54.03,31659.0,53.3839,53.4234,53.3543,53.3938,31659.0
2025-03-12 14:10:00,54.03,54.16,54.03,54.13,23474.0,53.3938,53.5223,53.3938,53.4926,23474.0
2025-03-12 14:15:00,54.13,54.13,54.04,54.07,20553.0,53.4926,53.4926,53.4037,53.4333,20553.0
2025-03-12 14:20:00,54.07,54.15,54.06,54.15,19756.0,53.4333,53.5124,53.4234,53.5124,19756.0
2025-03-12 14:25:00,54.14,54.17,54.13,54.16,22442.0,53.5025,53.5321,53.4926,53.5223,22442.0
2025-03-12 14:30:00,54.16,54.21,54.16,54.17,48350.0,53.5223,53.5717,53.5223,53.5321,48350.0
2025-03-12 14:35:00,54.17,54.18,54.09,54.12,34303.0,53.5321,53.542,53.4531,53.4827,34303.0
2025-03-12 14:40:00,54.12,54.25,54.12,54.18,38037.0,53.4827,53.6112,53.4827,53.542,38037.0
2025-03-12 14:45:00,54.18,54.21,54.14,54.14,22272.0,53.542,53.5717,53.5025,53.5025,22272.0
2025-03-12 14:50:00,54.15,54.18,54.13,54.17,24937.0,53.5124,53.542,53.4926,53.5321,24937.0
2025-03-12 14:55:00,54.17,54.21,54.14,54.14,18782.0,53.5321,53.5717,53.5025,53.5025,18782.0
2025-03-12 15:00:00,54.14,54.15,54.05,54.12,24622.0,53.5025,53.5124,53.4136,53.4827,24622.0
2025-03-12 15:05:00,54.12,54.15,54.06,54.11,27413.0,53.4827,53.5124,53.4234,53.4729,27413.0
2025-03-12 15:10:00,54.11,54.14,54.06,54.07,29926.0,53.4729,53.5025,53.4234,53.4333,29926.0
2025-03-12 15:15:00,54.07,54.08,53.97,54.04,39929.0,53.4333,53.4432,53.3345,53.4037,39929.0
2025-03-12 15:20:00,54.03,54.03,53.91,53.95,33612.0,53.3938,53.3938,53.2752,53.3147,33612.0
2025-03-12 15:25:00,53.96,53.99,53.93,53.93,26456.0,53.3246,53.3543,53.295,53.295,26456.0
2025-03-12 15:30:00,53.93,53.98,53.88,53.93,56849.0,53.295,53.3444,53.2456,53.295,56849.0
2025-03-12 15:35:00,53.93,53.96,53.85,53.88,106940.0,53.295,53.3246,53.2159,53.2456,106940.0
2025-03-12 15:40:00,53.88,53.95,53.87,53.91,77328.0,53.2456,53.3147,53.2357,53.2752,77328.0
2025-03-12 15:45:00,53.93,53.94,53.81,53.84,68957.0,53.295,53.3049,53.1764,53.206,68957.0
2025-03-12 15:50:00,53.84,53.86,53.6,53.66,170388.0,53.206,53.2258,52.9689,53.0281,170388.0
2025-03-12 15:55:00,53.66,53.77,53.52,53.69,547329.0,53.0281,53.1369,52.8898,53.0578,547329.0
2025-03-13 09:30:00,53.92,53.93,53.62,53.85,50095.0,53.2851,53.295,52.9886,53.2159,50095.0
2025-03-13 09:35:00,53.92,54.08,53.91,53.91,15102.0,53.2851,53.4432,53.2752,53.2752,15102.0
2025-03-13 09:40:00,53.9,54.29,53.9,54.23,14491.0,53.2653,53.6507,53.2653,53.5914,14491.0
2025-03-13 09:45:00,54.23,54.23,54.1,54.1,17590.0,53.5914,53.5914,53.463,53.463,17590.0
2025-03-13 09:50:00,54.1,54.32,54.04,54.31,17708.0,53.463,53.6804,53.4037,53.6705,17708.0
2025-03-13 09:55:00,54.3,54.39,54.2,54.29,15781.0,53.6606,53.7496,53.5618,53.6507,15781.0
2025-03-13 10:00:00,54.31,54.37,54.21,54.21,22711.0,53.6705,53.7298,53.5717,53.5717,22711.0
2025-03-13 10:05:00,54.2,54.35,54.17,54.3,38025.0,53.5618,53.71,53.5321,53.6606,38025.0
2025-03-13 10:10:00,54.32,54.4,54.3,54.31,24663.0,53.6804,53.7594,53.6606,53.6705,24663.0
2025-03-13 10:15:00,54.31,54.33,54.12,54.13,18955.0,53.6705,53.6903,53.4827,53.4926,18955.0
2025-03-13 10:20:00,54.14,54.16,54.02,54.05,14589.0,53.5025,53.5223,53.3839,53.4136,14589.0
2025-03-13 10:25:00,54.03,54.18,54.0,54.14,32467.0,53.3938,53.542,53.3641,53.5025,32467.0
2025-03-13 10:30:00,54.14,54.25,54.11,54.2,21340.0,53.5025,53.6112,53.4729,53.5618,21340.0
2025-03-13 10:35:00,54.21,54.25,54.17,54.2,9792.0,53.5717,53.6112,53.5321,53.5618,9792.0
2025-03-13 10:40:00,54.21,54.29,54.2,54.26,16083.0,53.5717,53.6507,53.5618,53.6211,16083.0
2025-03-13 10:45:00,54.27,54.27,54.16,54.16,14080.0,53.631,53.631,53.5223,53.5223,14080.0
2025-03-13 10:50:00,54.14,54.15,54.02,54.02,15687.0,53.5025,53.5124,53.3839,53.3839,15687.0
2025-03-13 10:55:00,54.02,54.06,53.93,54.0,16631.0,53.3839,53.4234,53.295,53.3641,16631.0
2025-03-13 11:00:00,53.99,53.99,53.9,53.91,11166.0,53.3543,53.3543,53.2653,53.2752,11166.0
2025-03-13 11:05:00,53.91,53.96,53.8,53.8,11463.0,53.2752,53.3246,53.1665,53.1665,11463.0
2025-03-13 11:10:00,53.79,53.92,53.78,53.91,10425.0,53.1566,53.2851,53.1467,53.2752,10425.0
2025-03-13 11:15:00,53.9,53.92,53.87,53.91,8019.0,53.2653,53.2851,53.2357,53.2752,8019.0
2025-03-13 11:20:00,53.91,53.91,53.83,53.85,7030.0,53.2752,53.2752,53.1961,53.2159,7030.0
2025-03-13 11:25:00,53.86,53.92,53.85,53.85,16588.0,53.2258,53.2851,53.2159,53.2159,16588.0
2025-03-13 11:30:00,53.85,53.89,53.81,53.87,20388.0,53.2159,53.2554,53.1764,53.2357,20388.0
2025-03-13 11:35:00,53.87,53.88,53.83,53.83,7854.0,53.2357,53.2456,53.1961,53.1961,7854.0
2025-03-13 11:40:00,53.82,53.95,53.77,53.88,22449.0,53.1863,53.3147,53.1369,53.2456,22449.0
2025-03-13 11:45:00,53.87,53.87,53.73,53.79,11755.0,53.2357,53.2357,53.0973,53.1566,11755.0
2025-03-13 11:50:00,53.79,53.79,53.74,53.75,13792.0,53.1566,53.1566,53.1072,53.1171,13792.0
2025-03-13 11:55:00,53.74,53.74,53.67,53.71,13528.0,53.1072,53.1072,53.038,53.0776,13528.0
2025-03-13 12:00:00,53.72,53.82,53.72,53.82,12868.0,53.0874,53.1863,53.0874,53.1863,12868.0
2025-03-13 12:05:00,53.81,53.95,53.8,53.95,20266.0,53.1764,53.3147,53.1665,53.3147,20266.0
2025-03-13 12:10:00,53.96,53.97,53.9,53.91,6213.0,53.3246,53.3345,53.2653,53.2752,6213.0
2025-03-13 12:15:00,53.9,53.97,53.87,53.95,7269.0,53.2653,53.3345,53.2357,53.3147,7269.0
2025-03-13 12:20:00,53.94,53.94,53.89,53.89,8822.0,53.3049,53.3049,53.2554,53.2554,8822.0
2025-03-13 12:25:00,53.89,53.9,53.81,53.82,17137.0,53.2554,53.2653,53.1764,53.1863,17137.0
2025-03-13 12:30:00,53.82,53.87,53.8,53.87,10756.0,53.1863,53.2357,53.1665,53.2357,10756.0
2025-03-13 12:35:00,53.87,53.87,53.81,53.83,12343.0,53.2357,53.2357,53.1764,53.1961,12343.0
2025-03-13 12:40:00,53.84,53.86,53.82,53.85,8908.0,53.206,53.2258,53.1863,53.2159,8908.0
2025-03-13 12:45:00,53.86,53.88,53.78,53.84,11322.0,53.2258,53.2456,53.1467,53.206,11322.0
2025-03-13 12:50:00,53.83,53.88,53.83,53.86,9387.0,53.1961,53.2456,53.1961,53.2258,9387.0
2025-03-13 12:55:00,53.85,53.95,53.85,53.95,13044.0,53.2159,53.3147,53.2159,53.3147,13044.0
2025-03-13 13:00:00,53.96,54.05,53.93,54.04,159681.0,53.3246,53.4136,53.295,53.4037,159681.0
2025-03-13 13:05:00,54.04,54.07,53.98,53.98,10359.0,53.4037,53.4333,53.3444,53.3444,10359.0
2025-03-13 13:10:00,53.98,54.02,53.93,54.02,11643.0,53.3444,53.3839,53.295,53.3839,11643.0
2025-03-13 13:15:00,54.02,54.04,53.98,54.04,9413.0,53.3839,53.4037,53.3444,53.4037,9413.0
2025-03-13 13:20:00,54.05,54.08,54.03,54.05,11418.0,53.4136,53.4432,53.3938,53.4136,11418.0
2025-03-13 13:25:00,54.04,54.06,53.99,54.04,12758.0,53.4037,53.4234,53.3543,53.4037,12758.0
2025-03-13 13:30:00,54.03,54.04,53.98,54.02,12010.0,53.3938,53.4037,53.3444,53.3839,12010.0
2025-03-13 13:35:00,54.02,54.08,54.01,54.07,19470.0,53.3839,53.4432,53.374,53.4333,19470.0
2025-03-13 13:40:00,54.06,54.08,54.0,54.01,13450.0,53.4234,53.4432,53.3641,53.374,13450.0
2025-03-13 13:45:00,54.01,54.05,54.0,54.02,18372.0,53.374,53.4136,53.3641,53.3839,18372.0
2025-03-13 13:50:00,54.03,54.06,53.98,54.0,16014.0,53.3938,53.4234,53.3444,53.3641,16014.0
2025-03-13 13:55:00,54.0,54.0,53.96,53.98,13905.0,53.3641,53.3641,53.3246,53.3444,13905.0
2025-03-13 14:00:00,53.97,54.02,53.91,53.91,21183.0,53.3345,53.3839,53.2752,53.2752,21183.0
2025-03-13 14:05:00,53.91,53.94,53.88,53.91,9386.0,53.2752,53.3049,53.2456,53.2752,9386.0
2025-03-13 14:10:00,53.89,53.98,53.89,53.93,12723.0,53.2554,53.3444,53.2554,53.295,12723.0
2025-03-13 14:15:00,53.92,53.94,53.88,53.88,13143.0,53.2851,53.3049,53.2456,53.2456,13143.0
2025-03-13 14:20:00,53.89,53.9,53.82,53.82,17623.0,53.2554,53.2653,53.1863,53.1863,17623.0
2025-03-13 14:25:00,53.82,53.86,53.81,53.85,17141.0,53.1863,53.2258,53.1764,53.2159,17141.0
2025-03-13 14:30:00,53.85,53.94,53.85,53.92,8692.0,53.2159,53.3049,53.2159,53.2851,8692.0
2025-03-13 14:35:00,53.92,54.02,53.92,53.98,11627.0,53.2851,53.3839,53.2851,53.3444,11627.0
2025-03-13 14:40:00,53.98,54.0,53.95,53.96,13415.0,53.3444,53.3641,53.3147,53.3246,13415.0
2025-03-13 14:45:00,53.96,54.0,53.91,53.98,17718.0,53.3246,53.3641,53.2752,53.3444,17718.0
2025-03-13 14:50:00,53.98,53.98,53.95,53.97,17679.0,53.3444,53.3444,53.3147,53.3345,17679.0
2025-03-13 14:55:00,53.97,54.02,53.95,53.99,34718.0,53.3345,53.3839,53.3147,53.3543,34718.0
2025-03-13 15:00:00,53.98,53.99,53.91,53.95,13863.0,53.3444,53.3543,53.2752,53.3147,13863.0
2025-03-13 15:05:00,53.95,53.95,53.86,53.93,12499.0,53.3147,53.3147,53.2258,53.295,12499.0
2025-03-13 15:10:00,53.93,54.04,53.93,54.01,23949.0,53.295,53.4037,53.295,53.374,23949.0
2025-03-13 15:15:00,54.02,54.03,53.99,54.01,19596.0,53.3839,53.3938,53.3543,53.374,19596.0
2025-03-13 15:20:00,54.01,54.01,53.97,53.99,16005.0,53.374,53.374,53.3345,53.3543,16005.0
2025-03-13 15:25:00,53.99,54.0,53.92,53.96,19758.0,53.3543,53.3641,53.2851,53.3246,19758.0
2025-03-13 15:30:00,53.96,54.07,53.94,54.07,29764.0,53.3246,53.4333,53.3049,53.4333,29764.0
2025-03-13 15:35:00,54.07,54.07,53.94,54.0,30117.0,53.4333,53.4333,53.3049,53.3641,30117.0
2025-03-13 15:40:00,54.0,54.06,53.94,54.03,62241.0,53.3641,53.4234,53.3049,53.3938,62241.0
2025-03-13 15:45:00,54.03,54.05,53.99,54.0,50342.0,53.3938,53.4136,53.3543,53.3641,50342.0
2025-03-13 15:50:00,54.02,54.09,53.99,54.07,86422.0,53.3839,53.4531,53.3543,53.4333,86422.0
2025-03-13 15:55:00,54.07,54.16,54.07,54.12,339445.0,53.4333,53.5223,53.4333,53.4827,339445.0
2025-03-14 09:30:00,53.92,54.03,53.69,53.96,44936.0,53.2851,53.3938,53.0578,53.3246,44936.0
2025-03-14 09:35:00,53.95,54.02,53.84,54.0,18814.0,53.3147,53.3839,53.206,53.3641,18814.0
2025-03-14 09:40:00,54.01,54.09,53.88,53.9,26895.0,53.374,53.4531,53.2456,53.2653,26895.0
2025-03-14 09:45:00,53.9,54.08,53.89,54.08,23481.0,53.2653,53.4432,53.2554,53.4432,23481.0
2025-03-14 09:50:00,54.09,54.19,54.02,54.19,22301.0,53.4531,53.5519,53.3839,53.5519,22301.0
2025-03-14 09:55:00,54.2,54.3,54.18,54.27,26277.0,53.5618,53.6606,53.542,53.631,26277.0
2025-03-14 10:00:00,54.28,54.29,54.03,54.17,55937.0,53.6408,53.6507,53.3938,53.5321,55937.0
2025-03-14 10:05:00,54.18,54.23,54.07,54.18,48416.0,53.542,53.5914,53.4333,53.542,48416.0
2025-03-14 10:10:00,54.18,54.25,54.11,54.2,33718.0,53.542,53.6112,53.4729,53.5618,33718.0
2025-03-14 10:15:00,54.21,54.28,54.18,54.24,33360.0,53.5717,53.6408,53.542,53.6013,33360.0
2025-03-14 10:20:00,54.24,54.36,54.24,54.3,54250.0,53.6013,53.7199,53.6013,53.6606,54250.0
2025-03-14 10:25:00,54.31,54.43,54.3,54.34,145564.0,53.6705,53.7891,53.6606,53.7001,145564.0
2025-03-14 10:30:00,54.34,54.34,54.23,54.25,41461.0,53.7001,53.7001,53.5914,53.6112,41461.0
2025-03-14 10:35:00,54.26,54.28,54.11,54.12,42405.0,53.6211,53.6408,53.4729,53.4827,42405.0
2025-03-14 10:40:00,54.12,54.13,54.08,54.11,31527.0,53.4827,53.4926,53.4432,53.4729,31527.0
2025-03-14 10:45:00,54.11,54.16,54.09,54.13,15479.0,53.4729,53.5223,53.4531,53.4926,15479.0
2025-03-14 10:50:00,54.13,54.17,54.11,54.11,39376.0,53.4926,53.5321,53.4729,53.4729,39376.0
2025-03-14 10:55:00,54.11,54.2,54.08,54.14,28505.0,53.4729,53.5618,53.4432,53.5025,28505.0
2025-03-14 11:00:00,54.16,54.22,54.11,54.18,26083.0,53.5223,53.5816,53.4729,53.542,26083.0
2025-03-14 11:05:00,54.18,54.25,54.17,54.23,26141.0,53.542,53.6112,53.5321,53.5914,26141.0
2025-03-14 11:10:00,54.23,54.26,54.18,54.24,26540.0,53.5914,53.6211,53.542,53.6013,26540.0
2025-03-14 11:15:00,54.24,54.31,54.22,54.26,81618.0,53.6013,53.6705,53.5816,53.6211,81618.0
2025-03-14 11:20:00,54.27,54.32,54.23,54.31,97485.0,53.631,53.6804,53.5914,53.6705,97485.0
2025-03-14 11:25:00,54.31,54.33,54.27,54.29,28804.0,53.6705,53.6903,53.631,53.6507,28804.0
2025-03-14 11:30:00,54.3,54.38,54.3,54.32,28246.0,53.6606,53.7397,53.6606,53.6804,28246.0
2025-03-14 11:35:00,54.3,54.31,54.24,54.24,35559.0,53.6606,53.6705,53.6013,53.6013,35559.0
2025-03-14 11:40:00,54.23,54.28,54.21,54.28,24303.0,53.5914,53.6408,53.5717,53.6408,24303.0
2025-03-14 11:45:00,54.29,54.34,54.26,54.29,24121.0,53.6507,53.7001,53.6211,53.6507,24121.0
2025-03-14 11:50:00,54.3,54.37,54.28,54.34,20433.0,53.6606,53.7298,53.6408,53.7001,20433.0
2025-03-14 11:55:00,54.34,54.37,54.32,54.34,19231.0,53.7001,53.7298,53.6804,53.7001,19231.0
2025-03-14 12:00:00,54.35,54.38,54.3,54.33,26638.0,53.71,53.7397,53.6606,53.6903,26638.0
2025-03-14 12:05:00,54.33,54.36,54.3,54.32,19711.0,53.6903,53.7199,53.6606,53.6804,19711.0
2025-03-14 12:10:00,54.31,54.39,54.31,54.38,17268.0,53.6705,53.7496,53.6705,53.7397,17268.0
2025-03-14 12:15:00,54.36,54.37,54.32,54.36,21299.0,53.7199,53.7298,53.6804,53.7199,21299.0
2025-03-14 12:20:00,54.36,54.4,54.33,54.34,18989.0,53.7199,53.7594,53.6903,53.7001,18989.0
2025-03-14 12:25:00,54.34,54.37,54.28,54.32,23314.0,53.7001,53.7298,53.6408,53.6804,23314.0
2025-03-14 12:30:00,54.32,54.33,54.26,54.27,18007.0,53.6804,53.6903,53.6211,53.631,18007.0
2025-03-14 12:35:00,54.27,54.39,54.26,54.34,27791.0,53.631,53.7496,53.6211,53.7001,27791.0
2025-03-14 12:40:00,54.34,54.4,54.34,54.39,21881.0,53.7001,53.7594,53.7001,53.7496,21881.0
2025-03-14 12:45:00,54.38,54.4,54.34,54.35,28093.0,53.7397,53.7594,53.7001,53.71,28093.0
2025-03-14 12:50:00,54.36,54.39,54.34,54.35,18806.0,53.7199,53.7496,53.7001,53.71,18806.0
2025-03-14 12:55:00,54.35,54.35,54.27,54.29,16618.0,53.71,53.71,53.631,53.6507,16618.0
2025-03-14 13:00:00,54.29,54.46,54.29,54.4,20052.0,53.6507,53.8187,53.6507,53.7594,20052.0
2025-03-14 13:05:00,54.41,54.46,54.4,54.41,13678.0,53.7693,53.8187,53.7594,53.7693,13678.0
2025-03-14 13:10:00,54.4,54.41,54.35,54.36,17231.0,53.7594,53.7693,53.71,53.7199,17231.0
2025-03-14 13:15:00,54.38,54.43,54.37,54.38,19325.0,53.7397,53.7891,53.7298,53.7397,19325.0
2025-03-14 13:20:00,54.37,54.42,54.35,54.39,16615.0,53.7298,53.7792,53.71,53.7496,16615.0
2025-03-14 13:25:00,54.4,54.43,54.38,54.41,16035.0,53.7594,53.7891,53.7397,53.7693,16035.0
2025-03-14 13:30:00,54.41,54.45,54.4,54.45,13508.0,53.7693,53.8088,53.7594,53.8088,13508.0
2025-03-14 13:35:00,54.45,54.46,54.4,54.46,19073.0,53.8088,53.8187,53.7594,53.8187,19073.0
2025-03-14 13:40:00,54.46,54.48,54.43,54.44,13954.0,53.8187,53.8385,53.7891,53.799,13954.0
2025-03-14 13:45:00,54.44,54.47,54.39,54.45,16318.0,53.799,53.8286,53.7496,53.8088,16318.0
2025-03-14 13:50:00,54.47,54.53,54.46,54.47,13383.0,53.8286,53.8879,53.8187,53.8286,13383.0
2025-03-14 13:55:00,54.48,54.48,54.43,54.44,15568.0,53.8385,53.8385,53.7891,53.799,15568.0
2025-03-14 14:00:00,54.45,54.52,54.45,54.5,16078.0,53.8088,53.878,53.8088,53.8583,16078.0
2025-03-14 14:05:00,54.5,54.56,54.46,54.55,16425.0,53.8583,53.9176,53.8187,53.9077,16425.0
2025-03-14 14:10:00,54.54,54.54,54.47,54.48,12778.0,53.8978,53.8978,53.8286,53.8385,12778.0
2025-03-14 14:15:00,54.48,54.5,54.47,54.48,14666.0,53.8385,53.8583,53.8286,53.8385,14666.0
2025-03-14 14:20:00,54.48,54.49,54.44,54.45,14081.0,53.8385,53.8484,53.799,53.8088,14081.0
2025-03-14 14:25:00,54.45,54.48,54.43,54.46,21397.0,53.8088,53.8385,53.7891,53.8187,21397.0
2025-03-14 14:30:00,54.47,54.53,54.47,54.51,12216.0,53.8286,53.8879,53.8286,53.8681,12216.0
2025-03-14 14:35:00,54.51,54.52,54.47,54.52,20388.0,53.8681,53.878,53.8286,53.878,20388.0
2025-03-14 14:40:00,54.52,54.61,54.5,54.56,66621.0,53.878,53.967,53.8583,53.9176,66621.0
2025-03-14 14:45:00,54.56,54.57,54.52,54.55,17510.0,53.9176,53.9274,53.878,53.9077,17510.0
2025-03-14 14:50:00,54.55,54.57,54.52,54.53,16616.0,53.9077,53.9274,53.878,53.8879,16616.0
2025-03-14 14:55:00,54.53,54.53,54.49,54.5,19769.0,53.8879,53.8879,53.8484,53.8583,19769.0
2025-03-14 15:00:00,54.5,54.53,54.44,54.52,16307.0,53.8583,53.8879,53.799,53.878,16307.0
2025-03-14 15:05:00,54.52,54.53,54.49,54.51,15855.0,53.878,53.8879,53.8484,53.8681,15855.0
2025-03-14 15:10:00,54.51,54.51,54.45,54.49,22838.0,53.8681,53.8681,53.8088,53.8484,22838.0
2025-03-14 15:15:00,54.49,54.51,54.44,54.49,18816.0,53.8484,53.8681,53.799,53.8484,18816.0
2025-03-14 15:20:00,54.48,54.58,54.48,54.56,41972.0,53.8385,53.9373,53.8385,53.9176,41972.0
2025-03-14 15:25:00,54.55,54.66,54.54,54.64,54272.0,53.9077,54.0164,53.8978,53.9966,54272.0
2025-03-14 15:30:00,54.65,54.66,54.59,54.63,59210.0,54.0065,54.0164,53.9472,53.9867,59210.0
2025-03-14 15:35:00,54.63,54.63,54.55,54.55,45174.0,53.9867,53.9867,53.9077,53.9077,45174.0
2025-03-14 15:40:00,54.55,54.62,54.5,54.53,148456.0,53.9077,53.9768,53.8583,53.8879,148456.0
2025-03-14 15:45:00,54.53,54.55,54.45,54.54,231693.0,53.8879,53.9077,53.8088,53.8978,231693.0
2025-03-14 15:50:00,54.55,54.8,54.55,54.71,370810.0,53.9077,54.1547,53.9077,54.0658,370810.0
2025-03-14 15:55:00,54.7,54.78,54.6,54.67,597455.0,54.0559,54.135,53.9571,54.0263,597455.0
2025-03-17 09:30:00,54.79,54.97,54.3,54.93,55672.0,54.1448,54.3227,53.6606,54.2832,55672.0
2025-03-17 09:35:00,54.93,54.93,54.63,54.85,14199.0,54.2832,54.2832,53.9867,54.2041,14199.0
2025-03-17 09:40:00,54.84,54.94,54.75,54.91,10772.0,54.1943,54.2931,54.1053,54.2634,10772.0
2025-03-17 09:45:00,54.91,54.97,54.8,54.85,41997.0,54.2634,54.3227,54.1547,54.2041,41997.0
2025-03-17 09:50:00,54.85,54.88,54.78,54.84,28274.0,54.2041,54.2338,54.135,54.1943,28274.0
2025-03-17 09:55:00,54.84,55.0,54.83,54.97,42578.0,54.1943,54.3524,54.1844,54.3227,42578.0
2025-03-17 10:00:00,54.96,55.05,54.96,54.98,40613.0,54.3128,54.4018,54.3128,54.3326,40613.0
2025-03-17 10:05:00,54.98,55.15,54.98,55.13,42074.0,54.3326,54.5006,54.3326,54.4808,42074.0
2025-03-17 10:10:00,55.15,55.28,55.14,55.24,23674.0,54.5006,54.6291,54.4907,54.5895,23674.0
2025-03-17 10:15:00,55.23,55.28,55.18,55.18,26913.0,54.5797,54.6291,54.5303,54.5303,26913.0
2025-03-17 10:20:00,55.18,55.34,55.16,55.3,45278.0,54.5303,54.6884,54.5105,54.6488,45278.0
2025-03-17 10:25:00,55.3,55.3,55.21,55.28,47556.0,54.6488,54.6488,54.5599,54.6291,47556.0
2025-03-17 10:30:00,55.26,55.33,55.24,55.26,71592.0,54.6093,54.6785,54.5895,54.6093,71592.0
2025-03-17 10:35:00,55.27,55.29,55.24,55.25,22178.0,54.6192,54.639,54.5895,54.5994,22178.0
2025-03-17 10:40:00,55.25,55.26,55.21,55.26,20583.0,54.5994,54.6093,54.5599,54.6093,20583.0
2025-03-17 10:45:00,55.26,55.32,55.23,55.29,25191.0,54.6093,54.6686,54.5797,54.639,25191.0
2025-03-17 10:50:00,55.28,55.31,55.27,55.29,29619.0,54.6291,54.6587,54.6192,54.639,29619.0
2025-03-17 10:55:00,55.29,55.31,55.14,55.14,18776.0,54.639,54.6587,54.4907,54.4907,18776.0
2025-03-17 11:00:00,55.14,55.29,55.13,55.25,24216.0,54.4907,54.639,54.4808,54.5994,24216.0
2025-03-17 11:05:00,55.24,55.26,55.17,55.2,10857.0,54.5895,54.6093,54.5204,54.55,10857.0
2025-03-17 11:10:00,55.21,55.25,55.19,55.24,11795.0,54.5599,54.5994,54.5401,54.5895,11795.0
2025-03-17 11:15:00,55.23,55.24,55.19,55.21,36961.0,54.5797,54.5895,54.5401,54.5599,36961.0
2025-03-17 11:20:00,55.22,55.22,55.14,55.18,11380.0,54.5698,54.5698,54.4907,54.5303,11380.0
2025-03-17 11:25:00,55.18,55.22,55.15,55.15,10320.0,54.5303,54.5698,54.5006,54.5006,10320.0
2025-03-17 11:30:00,55.16,55.16,55.08,55.09,11351.0,54.5105,54.5105,54.4314,54.4413,11351.0
2025-03-17 11:35:00,55.1,55.12,55.08,55.11,9711.0,54.4512,54.471,54.4314,54.4611,9711.0
2025-03-17 11:40:00,55.11,55.12,55.0,55.06,20177.0,54.4611,54.471,54.3524,54.4117,20177.0
2025-03-17 11:45:00,55.07,55.07,55.02,55.03,11225.0,54.4215,54.4215,54.3721,54.382,11225.0
2025-03-17 11:50:00,55.02,55.05,55.0,55.05,22195.0,54.3721,54.4018,54.3524,54.4018,22195.0
2025-03-17 11:55:00,55.05,55.1,54.98,54.99,51537.0,54.4018,54.4512,54.3326,54.3425,51537.0
2025-03-17 12:00:00,55.0,55.05,55.0,55.04,13668.0,54.3524,54.4018,54.3524,54.3919,13668.0
2025-03-17 12:05:00,55.06,55.06,55.02,55.04,11612.0,54.4117,54.4117,54.3721,54.3919,11612.0
2025-03-17 12:10:00,55.03,55.08,55.01,55.08,14295.0,54.382,54.4314,54.3623,54.4314,14295.0
2025-03-17 12:15:00,55.06,55.06,55.01,55.03,11724.0,54.4117,54.4117,54.3623,54.382,11724.0
2025-03-17 12:20:00,55.03,55.07,55.0,55.07,18020.0,54.382,54.4215,54.3524,54.4215,18020.0
2025-03-17 12:25:00,55.07,55.11,55.02,55.07,48834.0,54.4215,54.4611,54.3721,54.4215,48834.0
2025-03-17 12:30:00,55.06,55.06,55.01,55.05,9201.0,54.4117,54.4117,54.3623,54.4018,9201.0
2025-03-17 12:35:00,55.05,55.08,55.02,55.03,16264.0,54.4018,54.4314,54.3721,54.382,16264.0
2025-03-17 12:40:00,55.04,55.06,55.03,55.04,9525.0,54.3919,54.4117,54.382,54.3919,9525.0
2025-03-17 12:45:00,55.04,55.04,54.98,54.98,19964.0,54.3919,54.3919,54.3326,54.3326,19964.0
2025-03-17 12:50:00,54.98,55.03,54.97,55.01,28372.0,54.3326,54.382,54.3227,54.3623,28372.0
2025-03-17 12:55:00,55.03,55.1,55.01,55.06,56751.0,54.382,54.4512,54.3623,54.4117,56751.0
2025-03-17 13:00:00,55.05,55.09,55.04,55.07,15898.0,54.4018,54.4413,54.3919,54.4215,15898.0
2025-03-17 13:05:00,55.07,55.11,55.06,55.1,24436.0,54.4215,54.4611,54.4117,54.4512,24436.0
2025-03-17 13:10:00,55.1,55.2,55.09,55.17,55558.0,54.4512,54.55,54.4413,54.5204,55558.0
2025-03-17 13:15:00,55.16,55.19,55.13,55.18,16117.0,54.5105,54.5401,54.4808,54.5303,16117.0
2025-03-17 13:20:00,55.19,55.19,55.14,55.15,12882.0,54.5401,54.5401,54.4907,54.5006,12882.0
2025-03-17 13:25:00,55.16,55.19,55.13,55.18,263589.0,54.5105,54.5401,54.4808,54.5303,263589.0
2025-03-17 13:30:00,55.19,55.21,55.13,55.13,31792.0,54.5401,54.5599,54.4808,54.4808,31792.0
2025-03-17 13:35:00,55.14,55.19,55.13,55.17,40501.0,54.4907,54.5401,54.4808,54.5204,40501.0
2025-03-17 13:40:00,55.18,55.2,55.17,55.18,23000.0,54.5303,54.55,54.5204,54.5303,23000.0
2025-03-17 13:45:00,55.17,55.2,55.14,55.18,29877.0,54.5204,54.55,54.4907,54.5303,29877.0
2025-03-17 13:50:00,55.17,55.23,55.17,55.18,35114.0,54.5204,54.5797,54.5204,54.5303,35114.0
2025-03-17 13:55:00,55.18,55.19,55.15,55.17,18506.0,54.5303,54.5401,54.5006,54.5204,18506.0
2025-03-17 14:00:00,55.17,55.23,55.14,55.17,99092.0,54.5204,54.5797,54.4907,54.5204,99092.0
2025-03-17 14:05:00,55.17,55.22,55.15,55.21,18890.0,54.5204,54.5698,54.5006,54.5599,18890.0
2025-03-17 14:10:00,55.21,55.21,55.14,55.16,34330.0,54.5599,54.5599,54.4907,54.5105,34330.0
2025-03-17 14:15:00,55.16,55.18,55.09,55.1,22982.0,54.5105,54.5303,54.4413,54.4512,22982.0
2025-03-17 14:20:00,55.1,55.11,55.01,55.04,19021.0,54.4512,54.4611,54.3623,54.3919,19021.0
2025-03-17 14:25:00,55.02,55.03,54.9,54.91,12028.0,54.3721,54.382,54.2535,54.2634,12028.0
2025-03-17 14:30:00,54.9,54.95,54.88,54.95,22622.0,54.2535,54.303,54.2338,54.303,22622.0
2025-03-17 14:35:00,54.95,54.97,54.93,54.94,14819.0,54.303,54.3227,54.2832,54.2931,14819.0
2025-03-17 14:40:00,54.95,54.97,54.91,54.95,9684.0,54.303,54.3227,54.2634,54.303,9684.0
2025-03-17 14:45:00,54.95,54.97,54.94,54.96,18316.0,54.303,54.3227,54.2931,54.3128,18316.0
2025-03-17 14:50:00,54.97,55.0,54.94,54.99,20876.0,54.3227,54.3524,54.2931,54.3425,20876.0
2025-03-17 14:55:00,54.99,55.0,54.96,54.97,16524.0,54.3425,54.3524,54.3128,54.3227,16524.0
2025-03-17 15:00:00,54.96,54.98,54.94,54.96,16421.0,54.3128,54.3326,54.2931,54.3128,16421.0
2025-03-17 15:05:00,54.97,54.97,54.77,54.78,142338.0,54.3227,54.3227,54.1251,54.135,142338.0
2025-03-17 15:10:00,54.79,54.79,54.69,54.73,23447.0,54.1448,54.1448,54.046,54.0855,23447.0
2025-03-17 15:15:00,54.73,54.73,54.69,54.72,19605.0,54.0855,54.0855,54.046,54.0757,19605.0
2025-03-17 15:20:00,54.72,54.78,54.7,54.76,36654.0,54.0757,54.135,54.0559,54.1152,36654.0
2025-03-17 15:25:00,54.77,54.79,54.75,54.78,17806.0,54.1251,54.1448,54.1053,54.135,17806.0
2025-03-17 15:30:00,54.78,54.85,54.76,54.8,46140.0,54.135,54.2041,54.1152,54.1547,46140.0
2025-03-17 15:35:00,54.8,54.84,54.72,54.73,33515.0,54.1547,54.1943,54.0757,54.0855,33515.0
2025-03-17 15:40:00,54.73,54.86,54.71,54.84,43896.0,54.0855,54.214,54.0658,54.1943,43896.0
2025-03-17 15:45:00,54.83,54.83,54.76,54.78,47450.0,54.1844,54.1844,54.1152,54.135,47450.0
2025-03-17 15:50:00,54.77,54.83,54.7,54.83,85950.0,54.1251,54.1844,54.0559,54.1844,85950.0
2025-03-17 15:55:00,54.83,54.93,54.69,54.71,285945.0,54.1844,54.2832,54.046,54.0658,285945.0
2025-03-18 09:30:00,54.45,54.65,54.1,54.23,115106.0,53.8088,54.0065,53.463,53.5914,115106.0
2025-03-18 09:35:00,54.22,54.43,54.09,54.1,42516.0,53.5816,53.7891,53.4531,53.463,42516.0
2025-03-18 09:40:00,54.09,54.23,53.97,53.99,29330.0,53.4531,53.5914,53.3345,53.3543,29330.0
2025-03-18 09:45:00,54.0,54.03,53.93,53.97,22961.0,53.3641,53.3938,53.295,53.3345,22961.0
2025-03-18 09:50:00,53.98,54.03,53.94,53.95,42964.0,53.3444,53.3938,53.3049,53.3147,42964.0
2025-03-18 09:55:00,53.97,54.05,53.88,53.98,70294.0,53.3345,53.4136,53.2456,53.3444,70294.0
2025-03-18 10:00:00,53.98,54.18,53.95,54.18,93227.0,53.3444,53.542,53.3147,53.542,93227.0
2025-03-18 10:05:00,54.18,54.21,54.07,54.15,43950.0,53.542,53.5717,53.4333,53.5124,43950.0
2025-03-18 10:10:00,54.17,54.2,54.05,54.12,31276.0,53.5321,53.5618,53.4136,53.4827,31276.0
2025-03-18 10:15:00,54.11,54.21,54.05,54.16,18589.0,53.4729,53.5717,53.4136,53.5223,18589.0
2025-03-18 10:20:00,54.17,54.21,54.07,54.11,32575.0,53.5321,53.5717,53.4333,53.4729,32575.0
2025-03-18 10:25:00,54.11,54.24,54.11,54.21,15659.0,53.4729,53.6013,53.4729,53.5717,15659.0
2025-03-18 10:30:00,54.21,54.34,54.21,54.28,27605.0,53.5717,53.7001,53.5717,53.6408,27605.0
2025-03-18 10:35:00,54.27,54.32,54.22,54.23,39645.0,53.631,53.6804,53.5816,53.5914,39645.0
2025-03-18 10:40:00,54.24,54.35,54.23,54.35,31736.0,53.6013,53.71,53.5914,53.71,31736.0
2025-03-18 10:45:00,54.35,54.43,54.33,54.43,25154.0,53.71,53.7891,53.6903,53.7891,25154.0
2025-03-18 10:50:00,54.42,54.43,54.37,54.43,10422.0,53.7792,53.7891,53.7298,53.7891,10422.0
2025-03-18 10:55:00,54.42,54.52,54.41,54.49,27656.0,53.7792,53.878,53.7693,53.8484,27656.0
2025-03-18 11:00:00,54.5,54.55,54.4,54.42,32782.0,53.8583,53.9077,53.7594,53.7792,32782.0
2025-03-18 11:05:00,54.43,54.51,54.37,54.51,195752.0,53.7891,53.8681,53.7298,53.8681,195752.0
2025-03-18 11:10:00,54.5,54.51,54.43,54.43,11129.0,53.8583,53.8681,53.7891,53.7891,11129.0
2025-03-18 11:15:00,54.43,54.43,54.31,54.33,21199.0,53.7891,53.7891,53.6705,53.6903,21199.0
2025-03-18 11:20:00,54.31,54.31,54.25,54.25,28509.0,53.6705,53.6705,53.6112,53.6112,28509.0
2025-03-18 11:25:00,54.26,54.26,54.18,54.22,11000.0,53.6211,53.6211,53.542,53.5816,11000.0
2025-03-18 11:30:00,54.21,54.23,54.1,54.18,12894.0,53.5717,53.5914,53.463,53.542,12894.0
2025-03-18 11:35:00,54.16,54.23,54.13,54.23,15136.0,53.5223,53.5914,53.4926,53.5914,15136.0
2025-03-18 11:40:00,54.25,54.26,54.2,54.2,18677.0,53.6112,53.6211,53.5618,53.5618,18677.0
2025-03-18 11:45:00,54.19,54.29,54.16,54.28,24778.0,53.5519,53.6507,53.5223,53.6408,24778.0
2025-03-18 11:50:00,54.28,54.3,54.23,54.26,34664.0,53.6408,53.6606,53.5914,53.6211,34664.0
2025-03-18 11:55:00,54.26,54.29,54.2,54.23,18782.0,53.6211,53.6507,53.5618,53.5914,18782.0
2025-03-18 12:00:00,54.23,54.24,54.17,54.23,10770.0,53.5914,53.6013,53.5321,53.5914,10770.0
2025-03-18 12:05:00,54.23,54.28,54.22,54.26,11084.0,53.5914,53.6408,53.5816,53.6211,11084.0
2025-03-18 12:10:00,54.28,54.38,54.28,54.37,166495.0,53.6408,53.7397,53.6408,53.7298,166495.0
2025-03-18 12:15:00,54.36,54.48,54.36,54.47,70899.0,53.7199,53.8385,53.7199,53.8286,70899.0
2025-03-18 12:20:00,54.47,54.52,54.4,54.45,16576.0,53.8286,53.878,53.7594,53.8088,16576.0
2025-03-18 12:25:00,54.45,54.47,54.42,54.47,5945.0,53.8088,53.8286,53.7792,53.8286,5945.0
2025-03-18 12:30:00,54.46,54.57,54.45,54.56,7440.0,53.8187,53.9274,53.8088,53.9176,7440.0
2025-03-18 12:35:00,54.55,54.6,54.54,54.6,115822.0,53.9077,53.9571,53.8978,53.9571,115822.0
2025-03-18 12:40:00,54.6,54.62,54.52,54.55,9509.0,53.9571,53.9768,53.878,53.9077,9509.0
2025-03-18 12:45:00,54.53,54.61,54.53,54.6,12369.0,53.8879,53.967,53.8879,53.9571,12369.0
2025-03-18 12:50:00,54.59,54.61,54.54,54.61,14690.0,53.9472,53.967,53.8978,53.967,14690.0
2025-03-18 12:55:00,54.6,54.6,54.53,54.53,14211.0,53.9571,53.9571,53.8879,53.8879,14211.0
2025-03-18 13:00:00,54.52,54.56,54.51,54.55,6118.0,53.878,53.9176,53.8681,53.9077,6118.0
2025-03-18 13:05:00,54.54,54.55,54.51,54.51,7424.0,53.8978,53.9077,53.8681,53.8681,7424.0
2025-03-18 13:10:00,54.51,54.51,54.46,54.47,6514.0,53.8681,53.8681,53.8187,53.8286,6514.0
2025-03-18 13:15:00,54.47,54.51,54.43,54.44,29276.0,53.8286,53.8681,53.7891,53.799,29276.0
2025-03-18 13:20:00,54.47,54.53,54.46,54.53,11744.0,53.8286,53.8879,53.8187,53.8879,11744.0
2025-03-18 13:25:00,54.53,54.57,54.52,54.56,3946.0,53.8879,53.9274,53.878,53.9176,3946.0
2025-03-18 13:30:00,54.55,54.6,54.54,54.59,32135.0,53.9077,53.9571,53.8978,53.9472,32135.0
2025-03-18 13:35:00,54.6,54.6,54.53,54.55,13353.0,53.9571,53.9571,53.8879,53.9077,13353.0
2025-03-18 13:40:00,54.55,54.59,54.55,54.57,12050.0,53.9077,53.9472,53.9077,53.9274,12050.0
2025-03-18 13:45:00,54.57,54.58,54.53,54.55,12605.0,53.9274,53.9373,53.8879,53.9077,12605.0
2025-03-18 13:50:00,54.54,54.55,54.52,54.54,5115.0,53.8978,53.9077,53.878,53.8978,5115.0
2025-03-18 13:55:00,54.55,54.58,54.5,54.51,14034.0,53.9077,53.9373,53.8583,53.8681,14034.0
2025-03-18 14:00:00,54.5,54.53,54.5,54.53,13430.0,53.8583,53.8879,53.8583,53.8879,13430.0
2025-03-18 14:05:00,54.52,54.53,54.5,54.53,54482.0,53.878,53.8879,53.8583,53.8879,54482.0
2025-03-18 14:10:00,54.53,54.54,54.49,54.54,15905.0,53.8879,53.8978,53.8484,53.8978,15905.0
2025-03-18 14:15:00,54.54,54.59,54.53,54.58,15257.0,53.8978,53.9472,53.8879,53.9373,15257.0
2025-03-18 14:20:00,54.57,54.61,54.53,54.54,9347.0,53.9274,53.967,53.8879,53.8978,9347.0
2025-03-18 14:25:00,54.54,54.54,54.45,54.46,22484.0,53.8978,53.8978,53.8088,53.8187,22484.0
2025-03-18 14:30:00,54.47,54.51,54.46,54.48,29833.0,53.8286,53.8681,53.8187,53.8385,29833.0
2025-03-18 14:35:00,54.47,54.49,54.46,54.48,9135.0,53.8286,53.8484,53.8187,53.8385,9135.0
2025-03-18 14:40:00,54.48,54.48,54.45,54.47,9737.0,53.8385,53.8385,53.8088,53.8286,9737.0
2025-03-18 14:45:00,54.47,54.49,54.45,54.47,11671.0,53.8286,53.8484,53.8088,53.8286,11671.0
2025-03-18 14:50:00,54.46,54.5,54.42,54.49,24279.0,53.8187,53.8583,53.7792,53.8484,24279.0
2025-03-18 14:55:00,54.49,54.54,54.45,54.51,20390.0,53.8484,53.8978,53.8088,53.8681,20390.0
2025-03-18 15:00:00,54.49,54.49,54.42,54.44,24316.0,53.8484,53.8484,53.7792,53.799,24316.0
2025-03-18 15:05:00,54.44,54.48,54.4,54.43,228131.0,53.799,53.8385,53.7594,53.7891,228131.0
2025-03-18 15:10:00,54.42,54.47,54.38,54.41,28548.0,53.7792,53.8286,53.7397,53.7693,28548.0
2025-03-18 15:15:00,54.41,54.46,54.4,54.44,14115.0,53.7693,53.8187,53.7594,53.799,14115.0
2025-03-18 15:20:00,54.44,54.48,54.42,54.47,41625.0,53.799,53.8385,53.7792,53.8286,41625.0
2025-03-18 15:25:00,54.48,54.56,54.47,54.55,85950.0,53.8385,53.9176,53.8286,53.9077,85950.0
2025-03-18 15:30:00,54.55,54.62,54.5,54.6,35824.0,53.9077,53.9768,53.8583,53.9571,35824.0
2025-03-18 15:35:00,54.59,54.62,54.57,54.62,33849.0,53.9472,53.9768,53.9274,53.9768,33849.0
2025-03-18 15:40:00,54.61,54.69,54.61,54.64,29375.0,53.967,54.046,53.967,53.9966,29375.0
2025-03-18 15:45:00,54.65,54.67,54.61,54.64,38057.0,54.0065,54.0263,53.967,53.9966,38057.0
2025-03-18 15:50:00,54.65,54.73,54.63,54.72,160874.0,54.0065,54.0855,53.9867,54.0757,160874.0
2025-03-18 15:55:00,54.72,54.8,54.71,54.76,372658.0,54.0757,54.1547,54.0658,54.1152,372658.0
2025-03-19 09:30:00,54.73,55.08,54.62,55.07,77113.0,54.0855,54.4314,53.9768,54.4215,77113.0
2025-03-19 09:35:00,55.12,55.13,54.95,54.97,16269.0,54.471,54.4808,54.303,54.3227,16269.0
2025-03-19 09:40:00,54.94,55.05,54.9,55.02,13522.0,54.2931,54.4018,54.2535,54.3721,13522.0
2025-03-19 09:45:00,55.02,55.03,54.86,54.87,15934.0,54.3721,54.382,54.214,54.2239,15934.0
2025-03-19 09:50:00,54.87,54.97,54.83,54.88,22380.0,54.2239,54.3227,54.1844,54.2338,22380.0
2025-03-19 09:55:00,54.88,54.93,54.79,54.85,57181.0,54.2338,54.2832,54.1448,54.2041,57181.0
2025-03-19 10:00:00,54.84,54.85,54.68,54.71,18201.0,54.1943,54.2041,54.0361,54.0658,18201.0
2025-03-19 10:05:00,54.71,54.79,54.67,54.78,11547.0,54.0658,54.1448,54.0263,54.135,11547.0
2025-03-19 10:10:00,54.77,54.79,54.75,54.76,13202.0,54.1251,54.1448,54.1053,54.1152,13202.0
2025-03-19 10:15:00,54.75,54.75,54.67,54.74,16298.0,54.1053,54.1053,54.0263,54.0954,16298.0
2025-03-19 10:20:00,54.75,54.76,54.72,54.74,22458.0,54.1053,54.1152,54.0757,54.0954,22458.0
2025-03-19 10:25:00,54.73,54.77,54.61,54.62,23515.0,54.0855,54.1251,53.967,53.9768,23515.0
2025-03-19 10:30:00,54.62,54.68,54.59,54.61,27863.0,53.9768,54.0361,53.9472,53.967,27863.0
2025-03-19 10:35:00,54.62,54.74,54.62,54.7,20474.0,53.9768,54.0954,53.9768,54.0559,20474.0
2025-03-19 10:40:00,54.7,54.76,54.69,54.76,21711.0,54.0559,54.1152,54.046,54.1152,21711.0
2025-03-19 10:45:00,54.77,54.82,54.74,54.76,24523.0,54.1251,54.1745,54.0954,54.1152,24523.0
2025-03-19 10:50:00,54.77,54.8,54.74,54.76,13016.0,54.1251,54.1547,54.0954,54.1152,13016.0
2025-03-19 10:55:00,54.75,54.79,54.73,54.76,10592.0,54.1053,54.1448,54.0855,54.1152,10592.0
2025-03-19 11:00:00,54.76,54.78,54.73,54.75,10702.0,54.1152,54.135,54.0855,54.1053,10702.0
2025-03-19 11:05:00,54.74,54.74,54.63,54.66,15642.0,54.0954,54.0954,53.9867,54.0164,15642.0
2025-03-19 11:10:00,54.67,54.68,54.59,54.63,11055.0,54.0263,54.0361,53.9472,53.9867,11055.0
2025-03-19 11:15:00,54.62,54.64,54.58,54.6,2743.0,53.9768,53.9966,53.9373,53.9571,2743.0
2025-03-19 11:20:00,54.58,54.61,54.57,54.58,9525.0,53.9373,53.967,53.9274,53.9373,9525.0
2025-03-19 11:25:00,54.57,54.59,54.5,54.54,10925.0,53.9274,53.9472,53.8583,53.8978,10925.0
2025-03-19 11:30:00,54.54,54.68,54.54,54.65,13680.0,53.8978,54.0361,53.8978,54.0065,13680.0
2025-03-19 11:35:00,54.66,54.7,54.66,54.69,13062.0,54.0164,54.0559,54.0164,54.046,13062.0
2025-03-19 11:40:00,54.69,54.7,54.63,54.64,8924.0,54.046,54.0559,53.9867,53.9966,8924.0
2025-03-19 11:45:00,54.63,54.72,54.63,54.67,23970.0,53.9867,54.0757,53.9867,54.0263,23970.0
2025-03-19 11:50:00,54.68,54.78,54.67,54.78,17842.0,54.0361,54.135,54.0263,54.135,17842.0
2025-03-19 11:55:00,54.76,54.76,54.69,54.72,11737.0,54.1152,54.1152,54.046,54.0757,11737.0
2025-03-19 12:00:00,54.73,54.78,54.73,54.78,5607.0,54.0855,54.135,54.0855,54.135,5607.0
2025-03-19 12:05:00,54.79,54.82,54.75,54.76,9670.0,54.1448,54.1745,54.1053,54.1152,9670.0
2025-03-19 12:10:00,54.76,54.81,54.76,54.77,16204.0,54.1152,54.1646,54.1152,54.1251,16204.0
2025-03-19 12:15:00,54.76,54.84,54.76,54.82,15330.0,54.1152,54.1943,54.1152,54.1745,15330.0
2025-03-19 12:20:00,54.82,54.85,54.81,54.83,14625.0,54.1745,54.2041,54.1646,54.1844,14625.0
2025-03-19 12:25:00,54.82,54.88,54.82,54.87,19486.0,54.1745,54.2338,54.1745,54.2239,19486.0
2025-03-19 12:30:00,54.87,54.93,54.86,54.93,11965.0,54.2239,54.2832,54.214,54.2832,11965.0
2025-03-19 12:35:00,54.94,54.97,54.89,54.95,24303.0,54.2931,54.3227,54.2437,54.303,24303.0
2025-03-19 12:40:00,54.95,54.96,54.9,54.92,13936.0,54.303,54.3128,54.2535,54.2733,13936.0
2025-03-19 12:45:00,54.92,54.97,54.92,54.97,15140.0,54.2733,54.3227,54.2733,54.3227,15140.0
2025-03-19 12:50:00,54.97,55.01,54.91,54.94,30474.0,54.3227,54.3623,54.2634,54.2931,30474.0
2025-03-19 12:55:00,54.95,55.01,54.91,54.99,68301.0,54.303,54.3623,54.2634,54.3425,68301.0
2025-03-19 13:00:00,55.0,55.04,54.99,55.0,22853.0,54.3524,54.3919,54.3425,54.3524,22853.0
2025-03-19 13:05:00,54.99,55.03,54.97,55.01,31670.0,54.3425,54.382,54.3227,54.3623,31670.0
2025-03-19 13:10:00,55.01,55.03,55.0,55.02,14391.0,54.3623,54.382,54.3524,54.3721,14391.0
2025-03-19 13:15:00,55.02,55.05,55.0,55.04,18966.0,54.3721,54.4018,54.3524,54.3919,18966.0
2025-03-19 13:20:00,55.05,55.07,55.02,55.06,17019.0,54.4018,54.4215,54.3721,54.4117,17019.0
2025-03-19 13:25:00,55.06,55.07,55.04,55.05,29444.0,54.4117,54.4215,54.3919,54.4018,29444.0
2025-03-19 13:30:00,55.05,55.12,55.03,55.08,38348.0,54.4018,54.471,54.382,54.4314,38348.0
2025-03-19 13:35:00,55.08,55.17,55.07,55.17,30278.0,54.4314,54.5204,54.4215,54.5204,30278.0
2025-03-19 13:40:00,55.15,55.15,55.09,55.1,15741.0,54.5006,54.5006,54.4413,54.4512,15741.0
2025-03-19 13:45:00,55.09,55.09,54.94,54.96,14717.0,54.4413,54.4413,54.2931,54.3128,14717.0
2025-03-19 13:50:00,54.96,54.97,54.89,54.9,9894.0,54.3128,54.3227,54.2437,54.2535,9894.0
2025-03-19 13:55:00,54.89,54.91,54.87,54.88,14785.0,54.2437,54.2634,54.2239,54.2338,14785.0
2025-03-19 14:00:00,54.89,55.04,54.84,54.98,31863.0,54.2437,54.3919,54.1943,54.3326,31863.0
2025-03-19 14:05:00,54.97,55.0,54.92,55.0,15425.0,54.3227,54.3524,54.2733,54.3524,15425.0
2025-03-19 14:10:00,55.01,55.05,54.91,54.91,25063.0,54.3623,54.4018,54.2634,54.2634,25063.0
2025-03-19 14:15:00,54.92,54.95,54.86,54.91,17331.0,54.2733,54.303,54.214,54.2634,17331.0
2025-03-19 14:20:00,54.91,54.97,54.9,54.95,24669.0,54.2634,54.3227,54.2535,54.303,24669.0
2025-03-19 14:25:00,54.95,54.97,54.82,54.83,52632.0,54.303,54.3227,54.1745,54.1844,52632.0
2025-03-19 14:30:00,54.84,54.95,54.83,54.86,53345.0,54.1943,54.303,54.1844,54.214,53345.0
2025-03-19 14:35:00,54.86,54.91,54.82,54.85,20642.0,54.214,54.2634,54.1745,54.2041,20642.0
2025-03-19 14:40:00,54.85,54.94,54.84,54.93,21749.0,54.2041,54.2931,54.1943,54.2832,21749.0
2025-03-19 14:45:00,54.93,54.97,54.91,54.94,15056.0,54.2832,54.3227,54.2634,54.2931,15056.0
2025-03-19 14:50:00,54.95,55.0,54.91,54.93,28496.0,54.303,54.3524,54.2634,54.2832,28496.0
2025-03-19 14:55:00,54.93,54.99,54.92,54.94,20455.0,54.2832,54.3425,54.2733,54.2931,20455.0
2025-03-19 15:00:00,54.93,55.0,54.89,54.96,21195.0,54.2832,54.3524,54.2437,54.3128,21195.0
2025-03-19 15:05:00,54.96,55.04,54.96,55.01,29078.0,54.3128,54.3919,54.3128,54.3623,29078.0
2025-03-19 15:10:00,55.02,55.06,54.96,54.98,37070.0,54.3721,54.4117,54.3128,54.3326,37070.0
2025-03-19 15:15:00,54.99,55.02,54.96,55.0,32860.0,54.3425,54.3721,54.3128,54.3524,32860.0
2025-03-19 15:20:00,55.0,55.04,54.95,54.96,40528.0,54.3524,54.3919,54.303,54.3128,40528.0
2025-03-19 15:25:00,54.96,55.02,54.92,55.02,82014.0,54.3128,54.3721,54.2733,54.3721,82014.0
2025-03-19 15:30:00,55.02,55.11,54.98,55.05,57949.0,54.3721,54.4611,54.3326,54.4018,57949.0
2025-03-19 15:35:00,55.05,55.06,54.85,54.87,52346.0,54.4018,54.4117,54.2041,54.2239,52346.0
2025-03-19 15:40:00,54.86,54.96,54.85,54.92,61793.0,54.214,54.3128,54.2041,54.2733,61793.0
2025-03-19 15:45:00,54.93,55.01,54.92,54.99,150132.0,54.2832,54.3623,54.2733,54.3425,150132.0
2025-03-19 15:50:00,55.0,55.06,54.91,55.03,99740.0,54.3524,54.4117,54.2634,54.382,99740.0
2025-03-19 15:55:00,55.04,55.1,54.89,54.93,386094.0,54.3919,54.4512,54.2437,54.2832,386094.0
2025-03-20 09:30:00,55.04,55.27,54.88,55.2,164738.0,54.3919,54.6192,54.2338,54.55,164738.0
2025-03-20 09:35:00,55.19,55.29,55.01,55.02,39689.0,54.5401,54.639,54.3623,54.3721,39689.0
2025-03-20 09:40:00,55.04,55.23,55.02,55.16,30853.0,54.3919,54.5797,54.3721,54.5105,30853.0
2025-03-20 09:45:00,55.16,55.17,55.04,55.16,30756.0,54.5105,54.5204,54.3919,54.5105,30756.0
2025-03-20 09:50:00,55.16,55.19,55.1,55.17,19941.0,54.5105,54.5401,54.4512,54.5204,19941.0
2025-03-20 09:55:00,55.17,55.3,55.15,55.16,47309.0,54.5204,54.6488,54.5006,54.5105,47309.0
2025-03-20 10:00:00,55.13,55.27,55.1,55.22,70303.0,54.4808,54.6192,54.4512,54.5698,70303.0
2025-03-20 10:05:00,55.23,55.39,55.23,55.34,46459.0,54.5797,54.7378,54.5797,54.6884,46459.0
2025-03-20 10:10:00,55.34,55.45,55.31,55.31,42633.0,54.6884,54.7971,54.6587,54.6587,42633.0
2025-03-20 10:15:00,55.32,55.34,55.09,55.11,58368.0,54.6686,54.6884,54.4413,54.4611,58368.0
2025-03-20 10:20:00,55.11,55.14,54.96,55.0,17682.0,54.4611,54.4907,54.3128,54.3524,17682.0
2025-03-20 10:25:00,54.99,55.11,54.96,55.04,101579.0,54.3425,54.4611,54.3128,54.3919,101579.0
2025-03-20 10:30:00,55.04,55.09,54.91,54.96,25006.0,54.3919,54.4413,54.2634,54.3128,25006.0
2025-03-20 10:35:00,54.97,54.98,54.88,54.95,17175.0,54.3227,54.3326,54.2338,54.303,17175.0
2025-03-20 10:40:00,54.97,55.0,54.93,54.96,12703.0,54.3227,54.3524,54.2832,54.3128,12703.0
2025-03-20 10:45:00,54.97,54.98,54.84,54.85,14473.0,54.3227,54.3326,54.1943,54.2041,14473.0
2025-03-20 10:50:00,54.85,55.03,54.81,55.0,14352.0,54.2041,54.382,54.1646,54.3524,14352.0
2025-03-20 10:55:00,55.0,55.04,54.94,54.96,20756.0,54.3524,54.3919,54.2931,54.3128,20756.0
2025-03-20 11:00:00,54.96,55.01,54.94,54.99,26088.0,54.3128,54.3623,54.2931,54.3425,26088.0
2025-03-20 11:05:00,54.99,55.0,54.9,54.93,21234.0,54.3425,54.3524,54.2535,54.2832,21234.0
2025-03-20 11:10:00,54.93,54.94,54.88,54.91,8130.0,54.2832,54.2931,54.2338,54.2634,8130.0
2025-03-20 11:15:00,54.91,54.92,54.76,54.83,57227.0,54.2634,54.2733,54.1152,54.1844,57227.0
2025-03-20 11:20:00,54.84,54.85,54.79,54.8,13967.0,54.1943,54.2041,54.1448,54.1547,13967.0
2025-03-20 11:25:00,54.79,54.84,54.78,54.84,11313.0,54.1448,54.1943,54.135,54.1943,11313.0
2025-03-20 11:30:00,54.83,54.86,54.75,54.77,11427.0,54.1844,54.214,54.1053,54.1251,11427.0
2025-03-20 11:35:00,54.78,54.87,54.78,54.86,9946.0,54.135,54.2239,54.135,54.214,9946.0
2025-03-20 11:40:00,54.85,54.88,54.82,54.84,9260.0,54.2041,54.2338,54.1745,54.1943,9260.0
2025-03-20 11:45:00,54.84,54.88,54.82,54.86,7409.0,54.1943,54.2338,54.1745,54.214,7409.0
2025-03-20 11:50:00,54.87,54.94,54.86,54.93,11834.0,54.2239,54.2931,54.214,54.2832,11834.0
2025-03-20 11:55:00,54.93,55.03,54.93,55.0,14978.0,54.2832,54.382,54.2832,54.3524,14978.0
2025-03-20 12:00:00,55.0,55.02,54.95,54.98,21696.0,54.3524,54.3721,54.303,54.3326,21696.0
2025-03-20 12:05:00,54.97,55.05,54.95,55.01,11080.0,54.3227,54.4018,54.303,54.3623,11080.0
2025-03-20 12:10:00,55.0,55.0,54.94,54.97,10555.0,54.3524,54.3524,54.2931,54.3227,10555.0
2025-03-20 12:15:00,54.96,54.96,54.9,54.92,6140.0,54.3128,54.3128,54.2535,54.2733,6140.0
2025-03-20 12:20:00,54.94,54.97,54.94,54.96,5462.0,54.2931,54.3227,54.2931,54.3128,5462.0
2025-03-20 12:25:00,54.95,54.97,54.91,54.95,16398.0,54.303,54.3227,54.2634,54.303,16398.0
2025-03-20 12:30:00,54.96,54.98,54.93,54.94,7452.0,54.3128,54.3326,54.2832,54.2931,7452.0
2025-03-20 12:35:00,54.94,54.97,54.92,54.92,11788.0,54.2931,54.3227,54.2733,54.2733,11788.0
2025-03-20 12:40:00,54.93,54.96,54.91,54.96,7880.0,54.2832,54.3128,54.2634,54.3128,7880.0
2025-03-20 12:45:00,54.96,55.0,54.93,54.93,12485.0,54.3128,54.3524,54.2832,54.2832,12485.0
2025-03-20 12:50:00,54.91,54.96,54.9,54.94,9303.0,54.2634,54.3128,54.2535,54.2931,9303.0
2025-03-20 12:55:00,54.94,54.95,54.91,54.91,3688.0,54.2931,54.303,54.2634,54.2634,3688.0
2025-03-20 13:00:00,54.91,54.93,54.9,54.92,13092.0,54.2634,54.2832,54.2535,54.2733,13092.0
2025-03-20 13:05:00,54.93,54.95,54.91,54.95,9088.0,54.2832,54.303,54.2634,54.303,9088.0
2025-03-20 13:10:00,54.95,54.97,54.92,54.97,7071.0,54.303,54.3227,54.2733,54.3227,7071.0
2025-03-20 13:15:00,54.97,54.97,54.91,54.93,7432.0,54.3227,54.3227,54.2634,54.2832,7432.0
2025-03-20 13:20:00,54.92,54.93,54.87,54.87,4724.0,54.2733,54.2832,54.2239,54.2239,4724.0
2025-03-20 13:25:00,54.86,54.86,54.78,54.79,6660.0,54.214,54.214,54.135,54.1448,6660.0
2025-03-20 13:30:00,54.8,54.82,54.78,54.79,9220.0,54.1547,54.1745,54.135,54.1448,9220.0
2025-03-20 13:35:00,54.8,54.85,54.78,54.84,10551.0,54.1547,54.2041,54.135,54.1943,10551.0
2025-03-20 13:40:00,54.83,54.85,54.81,54.84,9867.0,54.1844,54.2041,54.1646,54.1943,9867.0
2025-03-20 13:45:00,54.84,54.86,54.83,54.83,13094.0,54.1943,54.214,54.1844,54.1844,13094.0
2025-03-20 13:50:00,54.83,54.85,54.82,54.82,10289.0,54.1844,54.2041,54.1745,54.1745,10289.0
2025-03-20 13:55:00,54.82,54.84,54.8,54.84,11492.0,54.1745,54.1943,54.1547,54.1943,11492.0
2025-03-20 14:00:00,54.84,54.84,54.8,54.83,19823.0,54.1943,54.1943,54.1547,54.1844,19823.0
2025-03-20 14:05:00,54.83,54.88,54.82,54.87,10538.0,54.1844,54.2338,54.1745,54.2239,10538.0
2025-03-20 14:10:00,54.87,54.93,54.87,54.89,22846.0,54.2239,54.2832,54.2239,54.2437,22846.0
2025-03-20 14:15:00,54.89,54.95,54.89,54.94,15181.0,54.2437,54.303,54.2437,54.2931,15181.0
2025-03-20 14:20:00,54.94,54.95,54.92,54.94,14373.0,54.2931,54.303,54.2733,54.2931,14373.0
2025-03-20 14:25:00,54.95,54.95,54.88,54.91,59697.0,54.303,54.303,54.2338,54.2634,59697.0
2025-03-20 14:30:00,54.91,54.91,54.84,54.85,17980.0,54.2634,54.2634,54.1943,54.2041,17980.0
2025-03-20 14:35:00,54.86,54.9,54.85,54.88,12806.0,54.214,54.2535,54.2041,54.2338,12806.0
2025-03-20 14:40:00,54.88,54.9,54.87,54.89,8892.0,54.2338,54.2535,54.2239,54.2437,8892.0
2025-03-20 14:45:00,54.89,54.9,54.87,54.89,7017.0,54.2437,54.2535,54.2239,54.2437,7017.0
2025-03-20 14:50:00,54.9,54.91,54.87,54.9,11976.0,54.2535,54.2634,54.2239,54.2535,11976.0
2025-03-20 14:55:00,54.89,54.94,54.89,54.94,9002.0,54.2437,54.2931,54.2437,54.2931,9002.0
2025-03-20 15:00:00,54.93,54.96,54.91,54.95,14899.0,54.2832,54.3128,54.2634,54.303,14899.0
2025-03-20 15:05:00,54.96,54.96,54.9,54.91,15190.0,54.3128,54.3128,54.2535,54.2634,15190.0
2025-03-20 15:10:00,54.91,55.01,54.9,54.97,19947.0,54.2634,54.3623,54.2535,54.3227,19947.0
2025-03-20 15:15:00,54.97,54.99,54.95,54.98,10132.0,54.3227,54.3425,54.303,54.3326,10132.0
2025-03-20 15:20:00,54.98,55.06,54.98,55.02,27193.0,54.3326,54.4117,54.3326,54.3721,27193.0
2025-03-20 15:25:00,55.0,55.01,54.96,54.97,23532.0,54.3524,54.3623,54.3128,54.3227,23532.0
2025-03-20 15:30:00,54.98,55.06,54.95,55.05,35165.0,54.3326,54.4117,54.303,54.4018,35165.0
2025-03-20 15:35:00,55.04,55.06,55.0,55.0,30612.0,54.3919,54.4117,54.3524,54.3524,30612.0
2025-03-20 15:40:00,55.0,55.05,54.98,55.04,30494.0,54.3524,54.4018,54.3326,54.3919,30494.0
2025-03-20 15:45:00,55.04,55.04,54.96,55.01,39961.0,54.3919,54.3919,54.3128,54.3623,39961.0
2025-03-20 15:50:00,55.01,55.1,54.95,55.09,88977.0,54.3623,54.4512,54.303,54.4413,88977.0
2025-03-20 15:55:00,55.09,55.09,54.88,54.98,494541.0,54.4413,54.4413,54.2338,54.3326,494541.0
2025-03-21 09:30:00,54.8,55.08,54.67,54.99,1030090.0,54.1547,54.4314,54.0263,54.3425,1030090.0
2025-03-21 09:35:00,54.95,55.25,54.78,55.17,19863.0,54.303,54.5994,54.135,54.5204,19863.0
2025-03-21 09:40:00,55.16,55.28,54.97,54.97,13771.0,54.5105,54.6291,54.3227,54.3227,13771.0
2025-03-21 09:45:00,54.95,54.98,54.79,54.8,7293.0,54.303,54.3326,54.1448,54.1547,7293.0
2025-03-21 09:50:00,54.8,54.8,54.65,54.73,11487.0,54.1547,54.1547,54.0065,54.0855,11487.0
2025-03-21 09:55:00,54.7,54.84,54.7,54.81,16556.0,54.0559,54.1943,54.0559,54.1646,16556.0
2025-03-21 10:00:00,54.81,54.83,54.62,54.65,52319.0,54.1646,54.1844,53.9768,54.0065,52319.0
2025-03-21 10:05:00,54.64,54.66,54.5,54.51,18158.0,53.9966,54.0164,53.8583,53.8681,18158.0
2025-03-21 10:10:00,54.52,54.68,54.47,54.67,19588.0,53.878,54.0361,53.8286,54.0263,19588.0
2025-03-21 10:15:00,54.67,54.73,54.64,54.65,12266.0,54.0263,54.0855,53.9966,54.0065,12266.0
2025-03-21 10:20:00,54.66,54.68,54.6,54.64,10784.0,54.0164,54.0361,53.9571,53.9966,10784.0
2025-03-21 10:25:00,54.64,54.71,54.62,54.69,12770.0,53.9966,54.0658,53.9768,54.046,12770.0
2025-03-21 10:30:00,54.69,54.69,54.58,54.6,8844.0,54.046,54.046,53.9373,53.9571,8844.0
2025-03-21 10:35:00,54.6,54.65,54.54,54.63,15673.0,53.9571,54.0065,53.8978,53.9867,15673.0
2025-03-21 10:40:00,54.63,54.71,54.6,54.63,12050.0,53.9867,54.0658,53.9571,53.9867,12050.0
2025-03-21 10:45:00,54.64,54.73,54.63,54.73,16484.0,53.9966,54.0855,53.9867,54.0855,16484.0
2025-03-21 10:50:00,54.73,54.75,54.7,54.72,11102.0,54.0855,54.1053,54.0559,54.0757,11102.0
2025-03-21 10:55:00,54.72,54.75,54.69,54.73,9620.0,54.0757,54.1053,54.046,54.0855,9620.0
2025-03-21 11:00:00,54.73,54.75,54.67,54.71,14055.0,54.0855,54.1053,54.0263,54.0658,14055.0
2025-03-21 11:05:00,54.7,54.75,54.68,54.71,10134.0,54.0559,54.1053,54.0361,54.0658,10134.0
2025-03-21 11:10:00,54.71,54.73,54.67,54.68,5878.0,54.0658,54.0855,54.0263,54.0361,5878.0
2025-03-21 11:15:00,54.7,54.77,54.68,54.76,17488.0,54.0559,54.1251,54.0361,54.1152,17488.0
2025-03-21 11:20:00,54.76,54.76,54.73,54.73,9638.0,54.1152,54.1152,54.0855,54.0855,9638.0
2025-03-21 11:25:00,54.73,54.76,54.69,54.7,13307.0,54.0855,54.1152,54.046,54.0559,13307.0
2025-03-21 11:30:00,54.7,54.7,54.64,54.66,21623.0,54.0559,54.0559,53.9966,54.0164,21623.0
2025-03-21 11:35:00,54.67,54.71,54.67,54.7,6389.0,54.0263,54.0658,54.0263,54.0559,6389.0
2025-03-21 11:40:00,54.7,54.73,54.64,54.68,14477.0,54.0559,54.0855,53.9966,54.0361,14477.0
2025-03-21 11:45:00,54.69,54.73,54.6,54.6,12497.0,54.046,54.0855,53.9571,53.9571,12497.0
2025-03-21 11:50:00,54.59,54.62,54.57,54.57,10830.0,53.9472,53.9768,53.9274,53.9274,10830.0
2025-03-21 11:55:00,54.57,54.6,54.56,54.57,10880.0,53.9274,53.9571,53.9176,53.9274,10880.0
2025-03-21 12:00:00,54.58,54.65,54.56,54.65,14253.0,53.9373,54.0065,53.9176,54.0065,14253.0
2025-03-21 12:05:00,54.65,54.66,54.63,54.66,7665.0,54.0065,54.0164,53.9867,54.0164,7665.0
2025-03-21 12:10:00,54.66,54.67,54.63,54.64,10343.0,54.0164,54.0263,53.9867,53.9966,10343.0
2025-03-21 12:15:00,54.64,54.65,54.61,54.62,14986.0,53.9966,54.0065,53.967,53.9768,14986.0
2025-03-21 12:20:00,54.63,54.69,54.62,54.68,11971.0,53.9867,54.046,53.9768,54.0361,11971.0
2025-03-21 12:25:00,54.68,54.68,54.62,54.63,13834.0,54.0361,54.0361,53.9768,53.9867,13834.0
2025-03-21 12:30:00,54.61,54.62,54.56,54.59,6582.0,53.967,53.9768,53.9176,53.9472,6582.0
2025-03-21 12:35:00,54.59,54.59,54.52,54.55,7722.0,53.9472,53.9472,53.878,53.9077,7722.0
2025-03-21 12:40:00,54.55,54.61,54.55,54.58,6491.0,53.9077,53.967,53.9077,53.9373,6491.0
2025-03-21 12:45:00,54.58,54.63,54.57,54.63,10816.0,53.9373,53.9867,53.9274,53.9867,10816.0
2025-03-21 12:50:00,54.6,54.61,54.58,54.59,6790.0,53.9571,53.967,53.9373,53.9472,6790.0
2025-03-21 12:55:00,54.59,54.65,54.59,54.63,6499.0,53.9472,54.0065,53.9472,53.9867,6499.0
2025-03-21 13:00:00,54.62,54.66,54.61,54.66,4000.0,53.9768,54.0164,53.967,54.0164,4000.0
2025-03-21 13:05:00,54.66,54.67,54.65,54.66,6507.0,54.0164,54.0263,54.0065,54.0164,6507.0
2025-03-21 13:10:00,54.67,54.68,54.64,54.68,6598.0,54.0263,54.0361,53.9966,54.0361,6598.0
2025-03-21 13:15:00,54.68,54.75,54.67,54.68,10126.0,54.0361,54.1053,54.0263,54.0361,10126.0
2025-03-21 13:20:00,54.67,54.71,54.65,54.7,6217.0,54.0263,54.0658,54.0065,54.0559,6217.0
2025-03-21 13:25:00,54.71,54.71,54.68,54.68,5233.0,54.0658,54.0658,54.0361,54.0361,5233.0
2025-03-21 13:30:00,54.68,54.69,54.62,54.65,8955.0,54.0361,54.046,53.9768,54.0065,8955.0
2025-03-21 13:35:00,54.66,54.68,54.64,54.67,7529.0,54.0164,54.0361,53.9966,54.0263,7529.0
2025-03-21 13:40:00,54.68,54.73,54.67,54.73,9726.0,54.0361,54.0855,54.0263,54.0855,9726.0
2025-03-21 13:45:00,54.73,54.8,54.73,54.8,10760.0,54.0855,54.1547,54.0855,54.1547,10760.0
2025-03-21 13:50:00,54.8,54.8,54.67,54.7,45232.0,54.1547,54.1547,54.0263,54.0559,45232.0
2025-03-21 13:55:00,54.7,54.73,54.68,54.72,9764.0,54.0559,54.0855,54.0361,54.0757,9764.0
2025-03-21 14:00:00,54.73,54.73,54.6,54.63,31615.0,54.0855,54.0855,53.9571,53.9867,31615.0
2025-03-21 14:05:00,54.62,54.63,54.57,54.59,16098.0,53.9768,53.9867,53.9274,53.9472,16098.0
2025-03-21 14:10:00,54.58,54.62,54.53,54.55,17922.0,53.9373,53.9768,53.8879,53.9077,17922.0
2025-03-21 14:15:00,54.55,54.56,54.53,54.55,13377.0,53.9077,53.9176,53.8879,53.9077,13377.0
2025-03-21 14:20:00,54.55,54.64,54.54,54.59,46799.0,53.9077,53.9966,53.8978,53.9472,46799.0
2025-03-21 14:25:00,54.58,54.58,54.48,54.5,9597.0,53.9373,53.9373,53.8385,53.8583,9597.0
2025-03-21 14:30:00,54.5,54.53,54.46,54.46,11658.0,53.8583,53.8879,53.8187,53.8187,11658.0
2025-03-21 14:35:00,54.46,54.47,54.42,54.45,23329.0,53.8187,53.8286,53.7792,53.8088,23329.0
2025-03-21 14:40:00,54.45,54.47,54.43,54.46,14879.0,53.8088,53.8286,53.7891,53.8187,14879.0
2025-03-21 14:45:00,54.46,54.47,54.4,54.43,14066.0,53.8187,53.8286,53.7594,53.7891,14066.0
2025-03-21 14:50:00,54.42,54.44,54.4,54.41,14955.0,53.7792,53.799,53.7594,53.7693,14955.0
2025-03-21 14:55:00,54.41,54.42,54.34,54.35,18937.0,53.7693,53.7792,53.7001,53.71,18937.0
2025-03-21 15:00:00,54.35,54.36,54.22,54.26,20084.0,53.71,53.7199,53.5816,53.6211,20084.0
2025-03-21 15:05:00,54.27,54.37,54.26,54.34,21063.0,53.631,53.7298,53.6211,53.7001,21063.0
2025-03-21 15:10:00,54.33,54.34,54.29,54.33,18553.0,53.6903,53.7001,53.6507,53.6903,18553.0
2025-03-21 15:15:00,54.33,54.37,54.32,54.35,15001.0,53.6903,53.7298,53.6804,53.71,15001.0
2025-03-21 15:20:00,54.34,54.34,54.28,54.33,17212.0,53.7001,53.7001,53.6408,53.6903,17212.0
2025-03-21 15:25:00,54.33,54.34,54.26,54.26,17389.0,53.6903,53.7001,53.6211,53.6211,17389.0
2025-03-21 15:30:00,54.26,54.31,54.21,54.3,30531.0,53.6211,53.6705,53.5717,53.6606,30531.0
2025-03-21 15:35:00,54.3,54.33,54.21,54.29,35958.0,53.6606,53.6903,53.5717,53.6507,35958.0
2025-03-21 15:40:00,54.3,54.37,54.29,54.36,23201.0,53.6606,53.7298,53.6507,53.7199,23201.0
2025-03-21 15:45:00,54.36,54.4,54.3,54.36,51704.0,53.7199,53.7594,53.6606,53.7199,51704.0
2025-03-21 15:50:00,54.36,54.37,54.24,54.27,140565.0,53.7199,53.7298,53.6013,53.631,140565.0
2025-03-21 15:55:00,54.28,54.56,54.26,54.52,729711.0,53.6408,53.9176,53.6211,53.878,729711.0
2025-03-24 09:30:00,54.39,54.66,54.2,54.66,71805.0,53.7496,54.0164,53.5618,54.0164,71805.0
2025-03-24 09:35:00,54.62,54.68,54.51,54.52,9403.0,53.9768,54.0361,53.8681,53.878,9403.0
2025-03-24 09:40:00,54.54,54.73,54.53,54.73,10661.0,53.8978,54.0855,53.8879,54.0855,10661.0
2025-03-24 09:45:00,54.73,54.81,54.69,54.78,16665.0,54.0855,54.1646,54.046,54.135,16665.0
2025-03-24 09:50:00,54.78,54.81,54.64,54.67,34369.0,54.135,54.1646,53.9966,54.0263,34369.0
2025-03-24 09:55:00,54.66,54.83,54.65,54.82,43197.0,54.0164,54.1844,54.0065,54.1745,43197.0
2025-03-24 10:00:00,54.83,55.05,54.82,55.03,20335.0,54.1844,54.4018,54.1745,54.382,20335.0
2025-03-24 10:05:00,55.04,55.23,54.97,55.22,81801.0,54.3919,54.5797,54.3227,54.5698,81801.0
2025-03-24 10:10:00,55.23,55.23,55.1,55.14,28290.0,54.5797,54.5797,54.4512,54.4907,28290.0
2025-03-24 10:15:00,55.14,55.21,55.07,55.09,12766.0,54.4907,54.5599,54.4215,54.4413,12766.0
2025-03-24 10:20:00,55.09,55.12,54.98,54.98,23141.0,54.4413,54.471,54.3326,54.3326,23141.0
2025-03-24 10:25:00,54.98,55.06,54.88,54.91,38006.0,54.3326,54.4117,54.2338,54.2634,38006.0
2025-03-24 10:30:00,54.89,54.89,54.75,54.84,30955.0,54.2437,54.2437,54.1053,54.1943,30955.0
2025-03-24 10:35:00,54.84,54.84,54.79,54.83,19235.0,54.1943,54.1943,54.1448,54.1844,19235.0
2025-03-24 10:40:00,54.82,54.85,54.78,54.78,16362.0,54.1745,54.2041,54.135,54.135,16362.0
2025-03-24 10:45:00,54.79,54.86,54.77,54.83,16532.0,54.1448,54.214,54.1251,54.1844,16532.0
2025-03-24 10:50:00,54.83,54.86,54.72,54.73,61608.0,54.1844,54.214,54.0757,54.0855,61608.0
2025-03-24 10:55:00,54.74,54.76,54.66,54.7,19164.0,54.0954,54.1152,54.0164,54.0559,19164.0
2025-03-24 11:00:00,54.7,54.73,54.67,54.7,18370.0,54.0559,54.0855,54.0263,54.0559,18370.0
2025-03-24 11:05:00,54.7,54.71,54.52,54.53,21484.0,54.0559,54.0658,53.878,53.8879,21484.0
2025-03-24 11:10:00,54.52,54.62,54.52,54.62,14608.0,53.878,53.9768,53.878,53.9768,14608.0
2025-03-24 11:15:00,54.61,54.62,54.56,54.58,26655.0,53.967,53.9768,53.9176,53.9373,26655.0
2025-03-24 11:20:00,54.58,54.61,54.56,54.6,14495.0,53.9373,53.967,53.9176,53.9571,14495.0
2025-03-24 11:25:00,54.6,54.64,54.57,54.59,12352.0,53.9571,53.9966,53.9274,53.9472,12352.0
2025-03-24 11:30:00,54.6,54.64,54.58,54.63,11104.0,53.9571,53.9966,53.9373,53.9867,11104.0
2025-03-24 11:35:00,54.64,54.69,54.62,54.68,5584.0,53.9966,54.046,53.9768,54.0361,5584.0
2025-03-24 11:40:00,54.68,54.75,54.65,54.75,8635.0,54.0361,54.1053,54.0065,54.1053,8635.0
2025-03-24 11:45:00,54.73,54.74,54.64,54.65,8538.0,54.0855,54.0954,53.9966,54.0065,8538.0
2025-03-24 11:50:00,54.67,54.71,54.67,54.67,8192.0,54.0263,54.0658,54.0263,54.0263,8192.0
2025-03-24 11:55:00,54.68,54.74,54.67,54.73,9183.0,54.0361,54.0954,54.0263,54.0855,9183.0
2025-03-24 12:00:00,54.71,54.74,54.7,54.71,17240.0,54.0658,54.0954,54.0559,54.0658,17240.0
2025-03-24 12:05:00,54.71,54.75,54.71,54.73,8282.0,54.0658,54.1053,54.0658,54.0855,8282.0
2025-03-24 12:10:00,54.72,54.79,54.72,54.78,11432.0,54.0757,54.1448,54.0757,54.135,11432.0
2025-03-24 12:15:00,54.78,54.83,54.75,54.75,11726.0,54.135,54.1844,54.1053,54.1053,11726.0
2025-03-24 12:20:00,54.77,54.79,54.75,54.78,7851.0,54.1251,54.1448,54.1053,54.135,7851.0
2025-03-24 12:25:00,54.77,54.82,54.75,54.77,7319.0,54.1251,54.1745,54.1053,54.1251,7319.0
2025-03-24 12:30:00,54.77,54.8,54.75,54.78,6773.0,54.1251,54.1547,54.1053,54.135,6773.0
2025-03-24 12:35:00,54.78,54.78,54.72,54.72,5835.0,54.135,54.135,54.0757,54.0757,5835.0
2025-03-24 12:40:00,54.73,54.75,54.69,54.73,6964.0,54.0855,54.1053,54.046,54.0855,6964.0
2025-03-24 12:45:00,54.73,54.74,54.68,54.69,3625.0,54.0855,54.0954,54.0361,54.046,3625.0
2025-03-24 12:50:00,54.68,54.69,54.64,54.68,7178.0,54.0361,54.046,53.9966,54.0361,7178.0
2025-03-24 12:55:00,54.68,54.69,54.66,54.68,10078.0,54.0361,54.046,54.0164,54.0361,10078.0
2025-03-24 13:00:00,54.68,54.69,54.65,54.68,7655.0,54.0361,54.046,54.0065,54.0361,7655.0
2025-03-24 13:05:00,54.68,54.68,54.58,54.58,11410.0,54.0361,54.0361,53.9373,53.9373,11410.0
2025-03-24 13:10:00,54.58,54.61,54.56,54.58,14588.0,53.9373,53.967,53.9176,53.9373,14588.0
2025-03-24 13:15:00,54.59,54.64,54.58,54.63,10768.0,53.9472,53.9966,53.9373,53.9867,10768.0
2025-03-24 13:20:00,54.63,54.63,54.6,54.61,8382.0,53.9867,53.9867,53.9571,53.967,8382.0
2025-03-24 13:25:00,54.61,54.62,54.55,54.56,15663.0,53.967,53.9768,53.9077,53.9176,15663.0
2025-03-24 13:30:00,54.56,54.67,54.56,54.64,33667.0,53.9176,54.0263,53.9176,53.9966,33667.0
2025-03-24 13:35:00,54.64,54.66,54.61,54.66,7389.0,53.9966,54.0164,53.967,54.0164,7389.0
2025-03-24 13:40:00,54.67,54.69,54.66,54.68,8685.0,54.0263,54.046,54.0164,54.0361,8685.0
2025-03-24 13:45:00,54.68,54.71,54.67,54.69,8732.0,54.0361,54.0658,54.0263,54.046,8732.0
2025-03-24 13:50:00,54.7,54.72,54.7,54.71,9529.0,54.0559,54.0757,54.0559,54.0658,9529.0
2025-03-24 13:55:00,54.71,54.72,54.65,54.66,11736.0,54.0658,54.0757,54.0065,54.0164,11736.0
2025-03-24 14:00:00,54.67,54.69,54.61,54.62,11580.0,54.0263,54.046,53.967,53.9768,11580.0
2025-03-24 14:05:00,54.61,54.65,54.58,54.65,16085.0,53.967,54.0065,53.9373,54.0065,16085.0
2025-03-24 14:10:00,54.64,54.69,54.6,54.66,21052.0,53.9966,54.046,53.9571,54.0164,21052.0
2025-03-24 14:15:00,54.66,54.67,54.62,54.65,13234.0,54.0164,54.0263,53.9768,54.0065,13234.0
2025-03-24 14:20:00,54.65,54.66,54.57,54.58,27204.0,54.0065,54.0164,53.9274,53.9373,27204.0
2025-03-24 14:25:00,54.58,54.59,54.52,54.53,47257.0,53.9373,53.9472,53.878,53.8879,47257.0
2025-03-24 14:30:00,54.54,54.54,54.49,54.49,17021.0,53.8978,53.8978,53.8484,53.8484,17021.0
2025-03-24 14:35:00,54.49,54.54,54.48,54.53,26767.0,53.8484,53.8978,53.8385,53.8879,26767.0
2025-03-24 14:40:00,54.53,54.6,54.51,54.58,19915.0,53.8879,53.9571,53.8681,53.9373,19915.0
2025-03-24 14:45:00,54.58,54.6,54.56,54.56,18576.0,53.9373,53.9571,53.9176,53.9176,18576.0
2025-03-24 14:50:00,54.56,54.58,54.5,54.5,10780.0,53.9176,53.9373,53.8583,53.8583,10780.0
2025-03-24 14:55:00,54.51,54.52,54.49,54.49,21663.0,53.8681,53.878,53.8484,53.8484,21663.0
2025-03-24 15:00:00,54.5,54.53,54.48,54.49,21538.0,53.8583,53.8879,53.8385,53.8484,21538.0
2025-03-24 15:05:00,54.49,54.49,54.41,54.41,9404.0,53.8484,53.8484,53.7693,53.7693,9404.0
2025-03-24 15:10:00,54.41,54.43,54.37,54.39,9598.0,53.7693,53.7891,53.7298,53.7496,9598.0
2025-03-24 15:15:00,54.4,54.42,54.38,54.4,15895.0,53.7594,53.7792,53.7397,53.7594,15895.0
2025-03-24 15:20:00,54.4,54.44,54.39,54.43,25793.0,53.7594,53.799,53.7496,53.7891,25793.0
2025-03-24 15:25:00,54.43,54.48,54.42,54.43,22602.0,53.7891,53.8385,53.7792,53.7891,22602.0
2025-03-24 15:30:00,54.43,54.44,54.36,54.38,21595.0,53.7891,53.799,53.7199,53.7397,21595.0
2025-03-24 15:35:00,54.37,54.49,54.36,54.48,30855.0,53.7298,53.8484,53.7199,53.8385,30855.0
2025-03-24 15:40:00,54.48,54.5,54.4,54.42,30275.0,53.8385,53.8583,53.7594,53.7792,30275.0
2025-03-24 15:45:00,54.43,54.45,54.33,54.4,93213.0,53.7891,53.8088,53.6903,53.7594,93213.0
2025-03-24 15:50:00,54.4,54.48,54.36,54.41,63405.0,53.7594,53.8385,53.7199,53.7693,63405.0
2025-03-24 15:55:00,54.41,54.41,54.26,54.31,219538.0,53.7693,53.7693,53.6211,53.6705,219538.0
2025-03-25 09:30:00,54.1,54.24,53.5,53.53,99996.0,53.463,53.6013,52.87,52.8997,99996.0
2025-03-25 09:35:00,53.62,53.76,53.6,53.69,24076.0,52.9886,53.127,52.9689,53.0578,24076.0
2025-03-25 09:40:00,53.69,53.69,53.38,53.42,20505.0,53.0578,53.0578,52.7514,52.791,20505.0
2025-03-25 09:45:00,53.41,53.66,53.41,53.61,11876.0,52.7811,53.0281,52.7811,52.9787,11876.0
2025-03-25 09:50:00,53.62,53.64,53.46,53.52,25527.0,52.9886,53.0084,52.8305,52.8898,25527.0
2025-03-25 09:55:00,53.5,53.5,53.36,53.37,18203.0,52.87,52.87,52.7317,52.7416,18203.0
2025-03-25 10:00:00,53.35,53.46,53.21,53.22,35658.0,52.7218,52.8305,52.5834,52.5933,35658.0
2025-03-25 10:05:00,53.23,53.26,53.07,53.17,40289.0,52.6032,52.6329,52.4451,52.5439,40289.0
2025-03-25 10:10:00,53.18,53.19,53.08,53.16,30716.0,52.5538,52.5637,52.455,52.534,30716.0
2025-03-25 10:15:00,53.16,53.19,53.08,53.1,26074.0,52.534,52.5637,52.455,52.4747,26074.0
2025-03-25 10:20:00,53.09,53.22,53.08,53.19,46298.0,52.4649,52.5933,52.455,52.5637,46298.0
2025-03-25 10:25:00,53.19,53.32,53.14,53.22,160764.0,52.5637,52.6922,52.5143,52.5933,160764.0
2025-03-25 10:30:00,53.21,53.25,53.12,53.23,21164.0,52.5834,52.623,52.4945,52.6032,21164.0
2025-03-25 10:35:00,53.23,53.23,53.12,53.15,22416.0,52.6032,52.6032,52.4945,52.5242,22416.0
2025-03-25 10:40:00,53.15,53.16,53.05,53.07,25884.0,52.5242,52.534,52.4253,52.4451,25884.0
2025-03-25 10:45:00,53.08,53.14,53.03,53.13,11875.0,52.455,52.5143,52.4056,52.5044,11875.0
2025-03-25 10:50:00,53.13,53.14,53.08,53.14,12724.0,52.5044,52.5143,52.455,52.5143,12724.0
2025-03-25 10:55:00,53.14,53.14,53.05,53.1,32909.0,52.5143,52.5143,52.4253,52.4747,32909.0
2025-03-25 11:00:00,53.09,53.1,53.05,53.08,11158.0,52.4649,52.4747,52.4253,52.455,11158.0
2025-03-25 11:05:00,53.08,53.18,53.07,53.18,61292.0,52.455,52.5538,52.4451,52.5538,61292.0
2025-03-25 11:10:00,53.18,53.19,53.12,53.18,69980.0,52.5538,52.5637,52.4945,52.5538,69980.0
2025-03-25 11:15:00,53.19,53.27,53.16,53.17,24401.0,52.5637,52.6427,52.534,52.5439,24401.0
2025-03-25 11:20:00,53.17,53.27,53.16,53.19,98670.0,52.5439,52.6427,52.534,52.5637,98670.0
2025-03-25 11:25:00,53.2,53.22,53.13,53.13,32492.0,52.5736,52.5933,52.5044,52.5044,32492.0
2025-03-25 11:30:00,53.13,53.15,53.08,53.15,22770.0,52.5044,52.5242,52.455,52.5242,22770.0
2025-03-25 11:35:00,53.14,53.22,53.14,53.21,12603.0,52.5143,52.5933,52.5143,52.5834,12603.0
2025-03-25 11:40:00,53.2,53.22,53.17,53.21,23542.0,52.5736,52.5933,52.5439,52.5834,23542.0
2025-03-25 11:45:00,53.22,53.29,53.17,53.2,53121.0,52.5933,52.6625,52.5439,52.5736,53121.0
2025-03-25 11:50:00,53.2,53.26,53.18,53.18,18602.0,52.5736,52.6329,52.5538,52.5538,18602.0
2025-03-25 11:55:00,53.19,53.2,53.1,53.1,24208.0,52.5637,52.5736,52.4747,52.4747,24208.0
2025-03-25 12:00:00,53.09,53.13,52.86,52.88,63114.0,52.4649,52.5044,52.2376,52.2573,63114.0
2025-03-25 12:05:00,52.88,52.91,52.81,52.82,24951.0,52.2573,52.287,52.1882,52.198,24951.0
2025-03-25 12:10:00,52.82,52.85,52.77,52.82,21283.0,52.198,52.2277,52.1486,52.198,21283.0
2025-03-25 12:15:00,52.81,52.81,52.75,52.75,16073.0,52.1882,52.1882,52.1289,52.1289,16073.0
2025-03-25 12:20:00,52.75,52.76,52.71,52.74,26446.0,52.1289,52.1387,52.0893,52.119,26446.0
2025-03-25 12:25:00,52.74,52.85,52.74,52.82,19628.0,52.119,52.2277,52.119,52.198,19628.0
2025-03-25 12:30:00,52.84,52.93,52.84,52.91,19285.0,52.2178,52.3067,52.2178,52.287,19285.0
2025-03-25 12:35:00,52.92,52.93,52.87,52.89,14010.0,52.2969,52.3067,52.2475,52.2672,14010.0
2025-03-25 12:40:00,52.89,52.92,52.88,52.9,25963.0,52.2672,52.2969,52.2573,52.2771,25963.0
2025-03-25 12:45:00,52.9,52.96,52.9,52.95,56640.0,52.2771,52.3364,52.2771,52.3265,56640.0
2025-03-25 12:50:00,52.95,53.02,52.93,52.95,29859.0,52.3265,52.3957,52.3067,52.3265,29859.0
2025-03-25 12:55:00,52.94,52.96,52.92,52.94,13646.0,52.3166,52.3364,52.2969,52.3166,13646.0
2025-03-25 13:00:00,52.94,52.99,52.92,52.98,19784.0,52.3166,52.366,52.2969,52.3562,19784.0
2025-03-25 13:05:00,52.99,52.99,52.94,52.96,12373.0,52.366,52.366,52.3166,52.3364,12373.0
2025-03-25 13:10:00,52.96,52.97,52.93,52.95,7025.0,52.3364,52.3463,52.3067,52.3265,7025.0
2025-03-25 13:15:00,52.95,52.96,52.94,52.96,6840.0,52.3265,52.3364,52.3166,52.3364,6840.0
2025-03-25 13:20:00,52.96,52.99,52.93,52.98,25915.0,52.3364,52.366,52.3067,52.3562,25915.0
2025-03-25 13:25:00,52.98,53.06,52.96,53.06,10574.0,52.3562,52.4352,52.3364,52.4352,10574.0
2025-03-25 13:30:00,53.06,53.08,53.0,53.03,12328.0,52.4352,52.455,52.3759,52.4056,12328.0
2025-03-25 13:35:00,53.04,53.05,53.0,53.03,14480.0,52.4154,52.4253,52.3759,52.4056,14480.0
2025-03-25 13:40:00,53.03,53.08,53.02,53.07,17465.0,52.4056,52.455,52.3957,52.4451,17465.0
2025-03-25 13:45:00,53.1,53.11,53.03,53.03,11105.0,52.4747,52.4846,52.4056,52.4056,11105.0
2025-03-25 13:50:00,53.03,53.16,53.03,53.15,30796.0,52.4056,52.534,52.4056,52.5242,30796.0
2025-03-25 13:55:00,53.14,53.17,53.13,53.14,13788.0,52.5143,52.5439,52.5044,52.5143,13788.0
2025-03-25 14:00:00,53.14,53.16,53.07,53.09,43265.0,52.5143,52.534,52.4451,52.4649,43265.0
2025-03-25 14:05:00,53.1,53.1,53.02,53.04,14480.0,52.4747,52.4747,52.3957,52.4154,14480.0
2025-03-25 14:10:00,53.05,53.07,53.04,53.05,11408.0,52.4253,52.4451,52.4154,52.4253,11408.0
2025-03-25 14:15:00,53.05,53.08,53.04,53.05,9270.0,52.4253,52.455,52.4154,52.4253,9270.0
2025-03-25 14:20:00,53.05,53.09,53.04,53.07,11073.0,52.4253,52.4649,52.4154,52.4451,11073.0
2025-03-25 14:25:00,53.08,53.09,53.05,53.07,8410.0,52.455,52.4649,52.4253,52.4451,8410.0
2025-03-25 14:30:00,53.07,53.09,53.05,53.08,10262.0,52.4451,52.4649,52.4253,52.455,10262.0
2025-03-25 14:35:00,53.08,53.08,53.03,53.04,9904.0,52.455,52.455,52.4056,52.4154,9904.0
2025-03-25 14:40:00,53.04,53.1,53.03,53.07,20865.0,52.4154,52.4747,52.4056,52.4451,20865.0
2025-03-25 14:45:00,53.09,53.11,53.07,53.09,64512.0,52.4649,52.4846,52.4451,52.4649,64512.0
2025-03-25 14:50:00,53.09,53.12,53.06,53.09,18346.0,52.4649,52.4945,52.4352,52.4649,18346.0
2025-03-25 14:55:00,53.09,53.09,52.96,52.97,18373.0,52.4649,52.4649,52.3364,52.3463,18373.0
2025-03-25 15:00:00,52.96,52.96,52.88,52.91,20804.0,52.3364,52.3364,52.2573,52.287,20804.0
2025-03-25 15:05:00,52.91,52.97,52.9,52.95,46075.0,52.287,52.3463,52.2771,52.3265,46075.0
2025-03-25 15:10:00,52.96,53.0,52.93,52.99,28945.0,52.3364,52.3759,52.3067,52.366,28945.0
2025-03-25 15:15:00,53.0,53.01,52.95,53.0,19557.0,52.3759,52.3858,52.3265,52.3759,19557.0
2025-03-25 15:20:00,53.0,53.0,52.8,52.84,29634.0,52.3759,52.3759,52.1783,52.2178,29634.0
2025-03-25 15:25:00,52.86,52.88,52.78,52.79,20870.0,52.2376,52.2573,52.1585,52.1684,20870.0
2025-03-25 15:30:00,52.8,52.84,52.75,52.76,29219.0,52.1783,52.2178,52.1289,52.1387,29219.0
2025-03-25 15:35:00,52.76,52.84,52.65,52.8,53620.0,52.1387,52.2178,52.03,52.1783,53620.0
2025-03-25 15:40:00,52.8,52.81,52.74,52.77,43869.0,52.1783,52.1882,52.119,52.1486,43869.0
2025-03-25 15:45:00,52.77,52.84,52.73,52.84,50591.0,52.1486,52.2178,52.1091,52.2178,50591.0
2025-03-25 15:50:00,52.83,52.94,52.78,52.82,101029.0,52.2079,52.3166,52.1585,52.198,101029.0
2025-03-25 15:55:00,52.82,52.92,52.77,52.87,321650.0,52.198,52.2969,52.1486,52.2475,321650.0
2025-03-26 09:30:00,53.12,53.35,52.95,53.19,65128.0,52.4945,52.7218,52.3265,52.5637,65128.0
2025-03-26 09:35:00,53.21,53.4,53.21,53.38,121975.0,52.5834,52.7712,52.5834,52.7514,121975.0
2025-03-26 09:40:00,53.39,53.51,53.3,53.46,17466.0,52.7613,52.8799,52.6724,52.8305,17466.0
2025-03-26 09:45:00,53.48,53.49,53.39,53.44,18530.0,52.8503,52.8602,52.7613,52.8107,18530.0
2025-03-26 09:50:00,53.42,53.46,53.4,53.43,14093.0,52.791,52.8305,52.7712,52.8009,14093.0
2025-03-26 09:55:00,53.45,53.59,53.44,53.5,21300.0,52.8206,52.959,52.8107,52.87,21300.0
2025-03-26 10:00:00,53.48,53.59,53.42,53.5,33636.0,52.8503,52.959,52.791,52.87,33636.0
2025-03-26 10:05:00,53.52,53.54,53.45,53.52,23585.0,52.8898,52.9096,52.8206,52.8898,23585.0
2025-03-26 10:10:00,53.54,53.62,53.5,53.58,26440.0,52.9096,52.9886,52.87,52.9491,26440.0
2025-03-26 10:15:00,53.56,53.65,53.55,53.63,20902.0,52.9293,53.0183,52.9194,52.9985,20902.0
2025-03-26 10:20:00,53.64,53.8,53.62,53.65,26201.0,53.0084,53.1665,52.9886,53.0183,26201.0
2025-03-26 10:25:00,53.63,53.68,53.6,53.63,18917.0,52.9985,53.0479,52.9689,52.9985,18917.0
2025-03-26 10:30:00,53.63,53.7,53.58,53.61,18853.0,52.9985,53.0677,52.9491,52.9787,18853.0
2025-03-26 10:35:00,53.6,53.67,53.6,53.64,13521.0,52.9689,53.038,52.9689,53.0084,13521.0
2025-03-26 10:40:00,53.63,53.63,53.58,53.63,15508.0,52.9985,52.9985,52.9491,52.9985,15508.0
2025-03-26 10:45:00,53.62,53.68,53.6,53.66,17820.0,52.9886,53.0479,52.9689,53.0281,17820.0
2025-03-26 10:50:00,53.68,53.7,53.65,53.7,12057.0,53.0479,53.0677,53.0183,53.0677,12057.0
2025-03-26 10:55:00,53.71,53.77,53.67,53.71,23350.0,53.0776,53.1369,53.038,53.0776,23350.0
2025-03-26 11:00:00,53.72,53.78,53.65,53.78,13743.0,53.0874,53.1467,53.0183,53.1467,13743.0
2025-03-26 11:05:00,53.77,53.82,53.74,53.81,19442.0,53.1369,53.1863,53.1072,53.1764,19442.0
2025-03-26 11:10:00,53.81,53.84,53.75,53.79,25469.0,53.1764,53.206,53.1171,53.1566,25469.0
2025-03-26 11:15:00,53.79,53.79,53.66,53.66,20985.0,53.1566,53.1566,53.0281,53.0281,20985.0
2025-03-26 11:20:00,53.67,53.67,53.58,53.61,9255.0,53.038,53.038,52.9491,52.9787,9255.0
2025-03-26 11:25:00,53.6,53.65,53.59,53.6,11687.0,52.9689,53.0183,52.959,52.9689,11687.0
2025-03-26 11:30:00,53.6,53.63,53.5,53.52,19538.0,52.9689,52.9985,52.87,52.8898,19538.0
2025-03-26 11:35:00,53.52,53.65,53.52,53.64,17262.0,52.8898,53.0183,52.8898,53.0084,17262.0
2025-03-26 11:40:00,53.62,53.63,53.52,53.59,52153.0,52.9886,52.9985,52.8898,52.959,52153.0
2025-03-26 11:45:00,53.6,53.61,53.53,53.58,9770.0,52.9689,52.9787,52.8997,52.9491,9770.0
2025-03-26 11:50:00,53.59,53.63,53.56,53.63,12519.0,52.959,52.9985,52.9293,52.9985,12519.0
2025-03-26 11:55:00,53.63,53.68,53.57,53.59,16593.0,52.9985,53.0479,52.9392,52.959,16593.0
2025-03-26 12:00:00,53.59,53.6,53.56,53.56,5620.0,52.959,52.9689,52.9293,52.9293,5620.0
2025-03-26 12:05:00,53.57,53.57,53.5,53.51,8127.0,52.9392,52.9392,52.87,52.8799,8127.0
2025-03-26 12:10:00,53.51,53.61,53.51,53.61,11544.0,52.8799,52.9787,52.8799,52.9787,11544.0
2025-03-26 12:15:00,53.61,53.63,53.56,53.62,8572.0,52.9787,52.9985,52.9293,52.9886,8572.0
2025-03-26 12:20:00,53.61,53.64,53.6,53.63,10003.0,52.9787,53.0084,52.9689,52.9985,10003.0
2025-03-26 12:25:00,53.63,53.64,53.58,53.64,12383.0,52.9985,53.0084,52.9491,53.0084,12383.0
2025-03-26 12:30:00,53.62,53.63,53.59,53.63,6877.0,52.9886,52.9985,52.959,52.9985,6877.0
2025-03-26 12:35:00,53.63,53.66,53.61,53.65,9637.0,52.9985,53.0281,52.9787,53.0183,9637.0
2025-03-26 12:40:00,53.64,53.66,53.62,53.62,5470.0,53.0084,53.0281,52.9886,52.9886,5470.0
2025-03-26 12:45:00,53.65,53.7,53.65,53.7,6015.0,53.0183,53.0677,53.0183,53.0677,6015.0
2025-03-26 12:50:00,53.7,53.73,53.69,53.69,11044.0,53.0677,53.0973,53.0578,53.0578,11044.0
2025-03-26 12:55:00,53.7,53.76,53.7,53.74,8679.0,53.0677,53.127,53.0677,53.1072,8679.0
2025-03-26 13:00:00,53.75,53.76,53.71,53.75,13722.0,53.1171,53.127,53.0776,53.1171,13722.0
2025-03-26 13:05:00,53.74,53.79,53.72,53.78,10444.0,53.1072,53.1566,53.0874,53.1467,10444.0
2025-03-26 13:10:00,53.78,53.79,53.75,53.79,14383.0,53.1467,53.1566,53.1171,53.1566,14383.0
2025-03-26 13:15:00,53.78,53.81,53.76,53.79,21277.0,53.1467,53.1764,53.127,53.1566,21277.0
2025-03-26 13:20:00,53.8,53.85,53.78,53.81,14136.0,53.1665,53.2159,53.1467,53.1764,14136.0
2025-03-26 13:25:00,53.81,53.86,53.8,53.85,9891.0,53.1764,53.2258,53.1665,53.2159,9891.0
2025-03-26 13:30:00,53.84,53.86,53.8,53.8,8347.0,53.206,53.2258,53.1665,53.1665,8347.0
2025-03-26 13:35:00,53.79,53.82,53.77,53.78,8540.0,53.1566,53.1863,53.1369,53.1467,8540.0
2025-03-26 13:40:00,53.78,53.8,53.75,53.75,16686.0,53.1467,53.1665,53.1171,53.1171,16686.0
2025-03-26 13:45:00,53.74,53.77,53.74,53.76,6521.0,53.1072,53.1369,53.1072,53.127,6521.0
2025-03-26 13:50:00,53.77,53.79,53.74,53.75,8193.0,53.1369,53.1566,53.1072,53.1171,8193.0
2025-03-26 13:55:00,53.74,53.75,53.72,53.73,15518.0,53.1072,53.1171,53.0874,53.0973,15518.0
2025-03-26 14:00:00,53.73,53.75,53.71,53.72,28550.0,53.0973,53.1171,53.0776,53.0874,28550.0
2025-03-26 14:05:00,53.72,53.73,53.7,53.71,8600.0,53.0874,53.0973,53.0677,53.0776,8600.0
2025-03-26 14:10:00,53.71,53.75,53.67,53.71,27505.0,53.0776,53.1171,53.038,53.0776,27505.0
2025-03-26 14:15:00,53.72,53.82,53.72,53.79,14431.0,53.0874,53.1863,53.0874,53.1566,14431.0
2025-03-26 14:20:00,53.79,53.8,53.76,53.78,8712.0,53.1566,53.1665,53.127,53.1467,8712.0
2025-03-26 14:25:00,53.78,53.78,53.73,53.77,15893.0,53.1467,53.1467,53.0973,53.1369,15893.0
2025-03-26 14:30:00,53.76,53.78,53.74,53.74,18551.0,53.127,53.1467,53.1072,53.1072,18551.0
2025-03-26 14:35:00,53.75,53.8,53.74,53.79,9607.0,53.1171,53.1665,53.1072,53.1566,9607.0
2025-03-26 14:40:00,53.79,53.85,53.78,53.84,9536.0,53.1566,53.2159,53.1467,53.206,9536.0
2025-03-26 14:45:00,53.85,53.9,53.83,53.88,8998.0,53.2159,53.2653,53.1961,53.2456,8998.0
2025-03-26 14:50:00,53.88,53.9,53.82,53.86,25691.0,53.2456,53.2653,53.1863,53.2258,25691.0
2025-03-26 14:55:00,53.88,53.9,53.85,53.86,11806.0,53.2456,53.2653,53.2159,53.2258,11806.0
2025-03-26 15:00:00,53.86,53.86,53.76,53.76,12294.0,53.2258,53.2258,53.127,53.127,12294.0
2025-03-26 15:05:00,53.77,53.87,53.76,53.83,22583.0,53.1369,53.2357,53.127,53.1961,22583.0
2025-03-26 15:10:00,53.84,53.84,53.8,53.8,14787.0,53.206,53.206,53.1665,53.1665,14787.0
2025-03-26 15:15:00,53.8,53.84,53.78,53.79,18918.0,53.1665,53.206,53.1467,53.1566,18918.0
2025-03-26 15:20:00,53.79,53.84,53.78,53.82,18040.0,53.1566,53.206,53.1467,53.1863,18040.0
2025-03-26 15:25:00,53.81,53.83,53.79,53.81,16177.0,53.1764,53.1961,53.1566,53.1764,16177.0
2025-03-26 15:30:00,53.82,53.9,53.79,53.8,30728.0,53.1863,53.2653,53.1566,53.1665,30728.0
2025-03-26 15:35:00,53.8,53.87,53.78,53.84,35935.0,53.1665,53.2357,53.1467,53.206,35935.0
2025-03-26 15:40:00,53.84,53.9,53.81,53.84,26711.0,53.206,53.2653,53.1764,53.206,26711.0
2025-03-26 15:45:00,53.84,53.93,53.77,53.92,46363.0,53.206,53.295,53.1369,53.2851,46363.0
2025-03-26 15:50:00,53.93,54.0,53.9,53.98,83301.0,53.295,53.3641,53.2653,53.3444,83301.0
2025-03-26 15:55:00,54.0,54.01,53.82,53.86,188054.0,53.3641,53.374,53.1863,53.2258,188054.0
2025-03-27 09:30:00,53.95,54.05,53.7,53.96,46192.0,53.3147,53.4136,53.0677,53.3246,46192.0
2025-03-27 09:35:00,53.96,54.2,53.91,54.2,20624.0,53.3246,53.5618,53.2752,53.5618,20624.0
2025-03-27 09:40:00,54.17,54.18,54.08,54.12,10074.0,53.5321,53.542,53.4432,53.4827,10074.0
2025-03-27 09:45:00,54.12,54.37,54.1,54.27,33618.0,53.4827,53.7298,53.463,53.631,33618.0
2025-03-27 09:50:00,54.27,54.31,54.19,54.29,39101.0,53.631,53.6705,53.5519,53.6507,39101.0
2025-03-27 09:55:00,54.27,54.32,54.23,54.29,21733.0,53.631,53.6804,53.5914,53.6507,21733.0
2025-03-27 10:00:00,54.3,54.44,54.2,54.36,28588.0,53.6606,53.799,53.5618,53.7199,28588.0
2025-03-27 10:05:00,54.36,54.5,54.36,54.46,20090.0,53.7199,53.8583,53.7199,53.8187,20090.0
2025-03-27 10:10:00,54.45,54.5,54.32,54.37,23769.0,53.8088,53.8583,53.6804,53.7298,23769.0
2025-03-27 10:15:00,54.34,54.41,54.28,54.39,20255.0,53.7001,53.7693,53.6408,53.7496,20255.0
2025-03-27 10:20:00,54.39,54.51,54.38,54.5,31301.0,53.7496,53.8681,53.7397,53.8583,31301.0
2025-03-27 10:25:00,54.49,54.51,54.35,54.37,20097.0,53.8484,53.8681,53.71,53.7298,20097.0
2025-03-27 10:30:00,54.37,54.38,54.28,54.29,9977.0,53.7298,53.7397,53.6408,53.6507,9977.0
2025-03-27 10:35:00,54.27,54.34,54.23,54.33,16007.0,53.631,53.7001,53.5914,53.6903,16007.0
2025-03-27 10:40:00,54.32,54.36,54.32,54.35,11673.0,53.6804,53.7199,53.6804,53.71,11673.0
2025-03-27 10:45:00,54.35,54.39,54.34,54.37,11835.0,53.71,53.7496,53.7001,53.7298,11835.0
2025-03-27 10:50:00,54.37,54.4,54.26,54.27,14815.0,53.7298,53.7594,53.6211,53.631,14815.0
2025-03-27 10:55:00,54.27,54.36,54.22,54.34,12034.0,53.631,53.7199,53.5816,53.7001,12034.0
2025-03-27 11:00:00,54.34,54.41,54.29,54.4,8279.0,53.7001,53.7693,53.6507,53.7594,8279.0
2025-03-27 11:05:00,54.4,54.43,54.35,54.43,12630.0,53.7594,53.7891,53.71,53.7891,12630.0
2025-03-27 11:10:00,54.42,54.44,54.39,54.42,9634.0,53.7792,53.799,53.7496,53.7792,9634.0
2025-03-27 11:15:00,54.42,54.52,54.41,54.51,16438.0,53.7792,53.878,53.7693,53.8681,16438.0
2025-03-27 11:20:00,54.51,54.58,54.48,54.49,15186.0,53.8681,53.9373,53.8385,53.8484,15186.0
2025-03-27 11:25:00,54.5,54.51,54.44,54.48,12620.0,53.8583,53.8681,53.799,53.8385,12620.0
2025-03-27 11:30:00,54.5,54.58,54.49,54.5,53104.0,53.8583,53.9373,53.8484,53.8583,53104.0
2025-03-27 11:35:00,54.5,54.51,54.44,54.46,18159.0,53.8583,53.8681,53.799,53.8187,18159.0
2025-03-27 11:40:00,54.44,54.44,54.37,54.4,53222.0,53.799,53.799,53.7298,53.7594,53222.0
2025-03-27 11:45:00,54.41,54.52,54.34,54.37,12033.0,53.7693,53.878,53.7001,53.7298,12033.0
2025-03-27 11:50:00,54.37,54.45,54.35,54.37,8667.0,53.7298,53.8088,53.71,53.7298,8667.0
2025-03-27 11:55:00,54.35,54.35,54.31,54.34,7840.0,53.71,53.71,53.6705,53.7001,7840.0
2025-03-27 12:00:00,54.34,54.34,54.28,54.3,8403.0,53.7001,53.7001,53.6408,53.6606,8403.0
2025-03-27 12:05:00,54.33,54.37,54.29,54.3,4993.0,53.6903,53.7298,53.6507,53.6606,4993.0
2025-03-27 12:10:00,54.28,54.32,54.23,54.3,21041.0,53.6408,53.6804,53.5914,53.6606,21041.0
2025-03-27 12:15:00,54.29,54.32,54.26,54.27,44694.0,53.6507,53.6804,53.6211,53.631,44694.0
2025-03-27 12:20:00,54.28,54.33,54.26,54.3,23650.0,53.6408,53.6903,53.6211,53.6606,23650.0
2025-03-27 12:25:00,54.3,54.35,54.29,54.35,14521.0,53.6606,53.71,53.6507,53.71,14521.0
2025-03-27 12:30:00,54.35,54.38,54.33,54.34,28269.0,53.71,53.7397,53.6903,53.7001,28269.0
2025-03-27 12:35:00,54.34,54.36,54.33,54.35,26581.0,53.7001,53.7199,53.6903,53.71,26581.0
2025-03-27 12:40:00,54.36,54.38,54.34,54.35,11992.0,53.7199,53.7397,53.7001,53.71,11992.0
2025-03-27 12:45:00,54.35,54.37,54.32,54.33,17373.0,53.71,53.7298,53.6804,53.6903,17373.0
2025-03-27 12:50:00,54.33,54.34,54.26,54.31,27281.0,53.6903,53.7001,53.6211,53.6705,27281.0
2025-03-27 12:55:00,54.29,54.37,54.29,54.36,11606.0,53.6507,53.7298,53.6507,53.7199,11606.0
2025-03-27 13:00:00,54.36,54.43,54.32,54.41,21359.0,53.7199,53.7891,53.6804,53.7693,21359.0
2025-03-27 13:05:00,54.42,54.48,54.42,54.47,112622.0,53.7792,53.8385,53.7792,53.8286,112622.0
2025-03-27 13:10:00,54.45,54.46,54.39,54.43,134769.0,53.8088,53.8187,53.7496,53.7891,134769.0
2025-03-27 13:15:00,54.41,54.46,54.4,54.4,10457.0,53.7693,53.8187,53.7594,53.7594,10457.0
2025-03-27 13:20:00,54.4,54.42,54.38,54.39,9933.0,53.7594,53.7792,53.7397,53.7496,9933.0
2025-03-27 13:25:00,54.4,54.4,54.35,54.37,9372.0,53.7594,53.7594,53.71,53.7298,9372.0
2025-03-27 13:30:00,54.37,54.4,54.36,54.37,10766.0,53.7298,53.7594,53.7199,53.7298,10766.0
2025-03-27 13:35:00,54.39,54.41,54.37,54.39,9848.0,53.7496,53.7693,53.7298,53.7496,9848.0
2025-03-27 13:40:00,54.39,54.39,54.33,54.35,10694.0,53.7496,53.7496,53.6903,53.71,10694.0
2025-03-27 13:45:00,54.36,54.39,54.35,54.38,10545.0,53.7199,53.7496,53.71,53.7397,10545.0
2025-03-27 13:50:00,54.4,54.4,54.35,54.36,9243.0,53.7594,53.7594,53.71,53.7199,9243.0
2025-03-27 13:55:00,54.35,54.37,54.3,54.33,10122.0,53.71,53.7298,53.6606,53.6903,10122.0
2025-03-27 14:00:00,54.34,54.38,54.34,54.36,12336.0,53.7001,53.7397,53.7001,53.7199,12336.0
2025-03-27 14:05:00,54.36,54.41,54.35,54.39,13521.0,53.7199,53.7693,53.71,53.7496,13521.0
2025-03-27 14:10:00,54.38,54.46,54.37,54.46,5097.0,53.7397,53.8187,53.7298,53.8187,5097.0
2025-03-27 14:15:00,54.45,54.46,54.42,54.43,8253.0,53.8088,53.8187,53.7792,53.7891,8253.0
2025-03-27 14:20:00,54.43,54.44,54.36,54.37,8571.0,53.7891,53.799,53.7199,53.7298,8571.0
2025-03-27 14:25:00,54.36,54.36,54.28,54.31,28819.0,53.7199,53.7199,53.6408,53.6705,28819.0
2025-03-27 14:30:00,54.32,54.36,54.31,54.32,16294.0,53.6804,53.7199,53.6705,53.6804,16294.0
2025-03-27 14:35:00,54.33,54.39,54.32,54.39,59878.0,53.6903,53.7496,53.6804,53.7496,59878.0
2025-03-27 14:40:00,54.39,54.42,54.33,54.36,33096.0,53.7496,53.7792,53.6903,53.7199,33096.0
2025-03-27 14:45:00,54.34,54.38,54.3,54.31,32068.0,53.7001,53.7397,53.6606,53.6705,32068.0
2025-03-27 14:50:00,54.33,54.34,54.24,54.26,6805.0,53.6903,53.7001,53.6013,53.6211,6805.0
2025-03-27 14:55:00,54.26,54.28,54.22,54.23,43252.0,53.6211,53.6408,53.5816,53.5914,43252.0
2025-03-27 15:00:00,54.24,54.32,54.23,54.32,9653.0,53.6013,53.6804,53.5914,53.6804,9653.0
2025-03-27 15:05:00,54.32,54.44,54.28,54.44,16140.0,53.6804,53.799,53.6408,53.799,16140.0
2025-03-27 15:10:00,54.44,54.44,54.34,54.35,14499.0,53.799,53.799,53.7001,53.71,14499.0
2025-03-27 15:15:00,54.36,54.49,54.36,54.48,12093.0,53.7199,53.8484,53.7199,53.8385,12093.0
2025-03-27 15:20:00,54.47,54.51,54.45,54.51,9702.0,53.8286,53.8681,53.8088,53.8681,9702.0
2025-03-27 15:25:00,54.51,54.53,54.43,54.45,28484.0,53.8681,53.8879,53.7891,53.8088,28484.0
2025-03-27 15:30:00,54.46,54.55,54.45,54.47,27656.0,53.8187,53.9077,53.8088,53.8286,27656.0
2025-03-27 15:35:00,54.47,54.47,54.4,54.41,47332.0,53.8286,53.8286,53.7594,53.7693,47332.0
2025-03-27 15:40:00,54.4,54.44,54.39,54.41,46937.0,53.7594,53.799,53.7496,53.7693,46937.0
2025-03-27 15:45:00,54.41,54.45,54.39,54.44,43527.0,53.7693,53.8088,53.7496,53.799,43527.0
2025-03-27 15:50:00,54.45,54.47,54.28,54.45,131478.0,53.8088,53.8286,53.6408,53.8088,131478.0
2025-03-27 15:55:00,54.45,54.48,54.37,54.46,328262.0,53.8088,53.8385,53.7298,53.8187,328262.0
2025-03-28 09:30:00,54.81,54.94,54.59,54.66,65244.0,54.1646,54.2931,53.9472,54.0164,65244.0
2025-03-28 09:35:00,54.66,54.76,54.6,54.64,13268.0,54.0164,54.1152,53.9571,53.9966,13268.0
2025-03-28 09:40:00,54.63,54.7,54.62,54.7,5260.0,53.9867,54.0559,53.9768,54.0559,5260.0
2025-03-28 09:45:00,54.7,54.75,54.53,54.56,11411.0,54.0559,54.1053,53.8879,53.9176,11411.0
2025-03-28 09:50:00,54.55,54.75,54.54,54.74,13028.0,53.9077,54.1053,53.8978,54.0954,13028.0
2025-03-28 09:55:00,54.74,54.77,54.68,54.7,15002.0,54.0954,54.1251,54.0361,54.0559,15002.0
2025-03-28 10:00:00,54.68,54.79,54.57,54.72,20175.0,54.0361,54.1448,53.9274,54.0757,20175.0
2025-03-28 10:05:00,54.74,55.0,54.74,54.95,21878.0,54.0954,54.3524,54.0954,54.303,21878.0
2025-03-28 10:10:00,54.95,55.04,54.94,55.03,29788.0,54.303,54.3919,54.2931,54.382,29788.0
2025-03-28 10:15:00,55.01,55.17,54.97,55.15,27269.0,54.3623,54.5204,54.3227,54.5006,27269.0
2025-03-28 10:20:00,55.15,55.17,55.1,55.16,20434.0,54.5006,54.5204,54.4512,54.5105,20434.0
2025-03-28 10:25:00,55.15,55.21,55.13,55.21,14257.0,54.5006,54.5599,54.4808,54.5599,14257.0
2025-03-28 10:30:00,55.21,55.3,55.12,55.17,25986.0,54.5599,54.6488,54.471,54.5204,25986.0
2025-03-28 10:35:00,55.16,55.19,55.09,55.11,13000.0,54.5105,54.5401,54.4413,54.4611,13000.0
2025-03-28 10:40:00,55.13,55.19,55.11,55.14,13728.0,54.4808,54.5401,54.4611,54.4907,13728.0
2025-03-28 10:45:00,55.14,55.18,55.11,55.18,12719.0,54.4907,54.5303,54.4611,54.5303,12719.0
2025-03-28 10:50:00,55.19,55.26,55.17,55.22,14907.0,54.5401,54.6093,54.5204,54.5698,14907.0
2025-03-28 10:55:00,55.22,55.3,55.22,55.28,22111.0,54.5698,54.6488,54.5698,54.6291,22111.0
2025-03-28 11:00:00,55.28,55.28,55.21,55.23,15308.0,54.6291,54.6291,54.5599,54.5797,15308.0
2025-03-28 11:05:00,55.23,55.34,55.21,55.25,22503.0,54.5797,54.6884,54.5599,54.5994,22503.0
2025-03-28 11:10:00,55.25,55.26,55.16,55.21,19608.0,54.5994,54.6093,54.5105,54.5599,19608.0
2025-03-28 11:15:00,55.2,55.22,55.15,55.2,12897.0,54.55,54.5698,54.5006,54.55,12897.0
2025-03-28 11:20:00,55.19,55.23,55.14,55.2,11662.0,54.5401,54.5797,54.4907,54.55,11662.0
2025-03-28 11:25:00,55.2,55.26,55.2,55.26,11407.0,54.55,54.6093,54.55,54.6093,11407.0
2025-03-28 11:30:00,55.27,55.35,55.26,55.32,10272.0,54.6192,54.6982,54.6093,54.6686,10272.0
2025-03-28 11:35:00,55.32,55.34,55.27,55.27,8789.0,54.6686,54.6884,54.6192,54.6192,8789.0
2025-03-28 11:40:00,55.27,55.28,55.24,55.25,7330.0,54.6192,54.6291,54.5895,54.5994,7330.0
2025-03-28 11:45:00,55.24,55.27,55.22,55.23,13897.0,54.5895,54.6192,54.5698,54.5797,13897.0
2025-03-28 11:50:00,55.22,55.25,55.2,55.25,9596.0,54.5698,54.5994,54.55,54.5994,9596.0
2025-03-28 11:55:00,55.26,55.33,55.26,55.31,23749.0,54.6093,54.6785,54.6093,54.6587,23749.0
2025-03-28 12:00:00,55.33,55.38,55.32,55.37,13912.0,54.6785,54.7279,54.6686,54.718,13912.0
2025-03-28 12:05:00,55.36,55.36,55.31,55.31,11809.0,54.7081,54.7081,54.6587,54.6587,11809.0
2025-03-28 12:10:00,55.32,55.33,55.28,55.31,9697.0,54.6686,54.6785,54.6291,54.6587,9697.0
2025-03-28 12:15:00,55.31,55.34,55.28,55.34,10777.0,54.6587,54.6884,54.6291,54.6884,10777.0
2025-03-28 12:20:00,55.34,55.4,55.34,55.38,11012.0,54.6884,54.7477,54.6884,54.7279,11012.0
2025-03-28 12:25:00,55.37,55.37,55.25,55.26,7987.0,54.718,54.718,54.5994,54.6093,7987.0
2025-03-28 12:30:00,55.26,55.27,55.19,55.19,14249.0,54.6093,54.6192,54.5401,54.5401,14249.0
2025-03-28 12:35:00,55.19,55.22,55.14,55.15,10492.0,54.5401,54.5698,54.4907,54.5006,10492.0
2025-03-28 12:40:00,55.14,55.19,55.09,55.09,12894.0,54.4907,54.5401,54.4413,54.4413,12894.0
2025-03-28 12:45:00,55.09,55.16,55.09,55.1,18543.0,54.4413,54.5105,54.4413,54.4512,18543.0
2025-03-28 12:50:00,55.12,55.27,55.11,55.26,29235.0,54.471,54.6192,54.4611,54.6093,29235.0
2025-03-28 12:55:00,55.27,55.27,55.2,55.22,27637.0,54.6192,54.6192,54.55,54.5698,27637.0
2025-03-28 13:00:00,55.21,55.25,55.19,55.22,11774.0,54.5599,54.5994,54.5401,54.5698,11774.0
2025-03-28 13:05:00,55.22,55.28,55.21,55.23,16498.0,54.5698,54.6291,54.5599,54.5797,16498.0
2025-03-28 13:10:00,55.23,55.26,55.22,55.24,15760.0,54.5797,54.6093,54.5698,54.5895,15760.0
2025-03-28 13:15:00,55.26,55.28,55.24,55.25,14001.0,54.6093,54.6291,54.5895,54.5994,14001.0
2025-03-28 13:20:00,55.25,55.34,55.24,55.28,12259.0,54.5994,54.6884,54.5895,54.6291,12259.0
2025-03-28 13:25:00,55.28,55.29,55.24,55.29,21431.0,54.6291,54.639,54.5895,54.639,21431.0
2025-03-28 13:30:00,55.28,55.31,55.25,55.27,14036.0,54.6291,54.6587,54.5994,54.6192,14036.0
2025-03-28 13:35:00,55.25,55.28,55.23,55.23,9143.0,54.5994,54.6291,54.5797,54.5797,9143.0
2025-03-28 13:40:00,55.23,55.23,55.17,55.18,14000.0,54.5797,54.5797,54.5204,54.5303,14000.0
2025-03-28 13:45:00,55.17,55.21,55.14,55.19,12187.0,54.5204,54.5599,54.4907,54.5401,12187.0
2025-03-28 13:50:00,55.18,55.23,55.18,55.22,12660.0,54.5303,54.5797,54.5303,54.5698,12660.0
2025-03-28 13:55:00,55.22,55.29,55.21,55.29,13907.0,54.5698,54.639,54.5599,54.639,13907.0
2025-03-28 14:00:00,55.29,55.32,55.25,55.26,10882.0,54.639,54.6686,54.5994,54.6093,10882.0
2025-03-28 14:05:00,55.27,55.27,55.17,55.2,9469.0,54.6192,54.6192,54.5204,54.55,9469.0
2025-03-28 14:10:00,55.21,55.24,55.11,55.12,7733.0,54.5599,54.5895,54.4611,54.471,7733.0
2025-03-28 14:15:00,55.12,55.12,55.05,55.1,9622.0,54.471,54.471,54.4018,54.4512,9622.0
2025-03-28 14:20:00,55.1,55.13,55.08,55.12,10060.0,54.4512,54.4808,54.4314,54.471,10060.0
2025-03-28 14:25:00,55.12,55.17,55.1,55.16,8377.0,54.471,54.5204,54.4512,54.5105,8377.0
2025-03-28 14:30:00,55.16,55.18,55.14,55.17,9797.0,54.5105,54.5303,54.4907,54.5204,9797.0
2025-03-28 14:35:00,55.16,55.17,55.12,55.14,14327.0,54.5105,54.5204,54.471,54.4907,14327.0
2025-03-28 14:40:00,55.14,55.17,55.13,55.15,9366.0,54.4907,54.5204,54.4808,54.5006,9366.0
2025-03-28 14:45:00,55.16,55.21,55.16,55.2,9128.0,54.5105,54.5599,54.5105,54.55,9128.0
2025-03-28 14:50:00,55.21,55.23,55.19,55.22,12512.0,54.5599,54.5797,54.5401,54.5698,12512.0
2025-03-28 14:55:00,55.22,55.28,55.21,55.25,9814.0,54.5698,54.6291,54.5599,54.5994,9814.0
2025-03-28 15:00:00,55.25,55.29,55.25,55.26,12580.0,54.5994,54.639,54.5994,54.6093,12580.0
2025-03-28 15:05:00,55.26,55.28,55.24,55.25,16110.0,54.6093,54.6291,54.5895,54.5994,16110.0
2025-03-28 15:10:00,55.25,55.34,55.25,55.31,23343.0,54.5994,54.6884,54.5994,54.6587,23343.0
2025-03-28 15:15:00,55.3,55.31,55.23,55.23,21846.0,54.6488,54.6587,54.5797,54.5797,21846.0
2025-03-28 15:20:00,55.23,55.24,55.2,55.22,24296.0,54.5797,54.5895,54.55,54.5698,24296.0
2025-03-28 15:25:00,55.21,55.22,55.18,55.21,25531.0,54.5599,54.5698,54.5303,54.5599,25531.0
2025-03-28 15:30:00,55.21,55.3,55.17,55.2,52320.0,54.5599,54.6488,54.5204,54.55,52320.0
2025-03-28 15:35:00,55.2,55.23,55.14,55.17,76552.0,54.55,54.5797,54.4907,54.5204,76552.0
2025-03-28 15:40:00,55.18,55.27,55.1,55.13,95350.0,54.5303,54.6192,54.4512,54.4808,95350.0
2025-03-28 15:45:00,55.14,55.17,55.1,55.12,93552.0,54.4907,54.5204,54.4512,54.471,93552.0
2025-03-28 15:50:00,55.12,55.13,55.05,55.05,113567.0,54.471,54.4808,54.4018,54.4018,113567.0
2025-03-28 15:55:00,55.04,55.1,54.93,54.99,338407.0,54.3919,54.4512,54.2832,54.3425,338407.0
2025-03-31 09:30:00,55.45,55.99,55.07,55.93,158183.0,54.7971,55.3307,54.4215,55.2714,158183.0
2025-03-31 09:35:00,55.85,55.91,55.58,55.71,47010.0,55.1924,55.2517,54.9255,55.054,47010.0
2025-03-31 09:40:00,55.72,56.06,55.7,56.03,84924.0,55.0639,55.3999,55.0441,55.3702,84924.0
2025-03-31 09:45:00,56.03,56.06,55.69,55.71,83127.0,55.3702,55.3999,55.0342,55.054,83127.0
2025-03-31 09:50:00,55.7,55.75,55.61,55.68,26773.0,55.0441,55.0935,54.9552,55.0244,26773.0
2025-03-31 09:55:00,55.66,55.66,55.51,55.55,28452.0,55.0046,55.0046,54.8564,54.8959,28452.0
2025-03-31 10:00:00,55.55,55.6,55.37,55.58,61934.0,54.8959,54.9453,54.718,54.9255,61934.0
2025-03-31 10:05:00,55.59,55.63,55.48,55.59,88960.0,54.9354,54.975,54.8267,54.9354,88960.0
2025-03-31 10:10:00,55.58,55.58,55.43,55.5,39537.0,54.9255,54.9255,54.7773,54.8465,39537.0
2025-03-31 10:15:00,55.5,55.53,55.45,55.5,63599.0,54.8465,54.8761,54.7971,54.8465,63599.0
2025-03-31 10:20:00,55.5,55.68,55.48,55.65,47927.0,54.8465,55.0244,54.8267,54.9947,47927.0
2025-03-31 10:25:00,55.66,55.81,55.66,55.75,43575.0,55.0046,55.1528,55.0046,55.0935,43575.0
2025-03-31 10:30:00,55.74,55.91,55.73,55.79,46615.0,55.0837,55.2517,55.0738,55.1331,46615.0
2025-03-31 10:35:00,55.8,56.0,55.79,55.99,44362.0,55.143,55.3406,55.1331,55.3307,44362.0
2025-03-31 10:40:00,55.98,56.04,55.91,56.03,72340.0,55.3208,55.3801,55.2517,55.3702,72340.0
2025-03-31 10:45:00,56.03,56.04,55.96,55.98,37152.0,55.3702,55.3801,55.3011,55.3208,37152.0
2025-03-31 10:50:00,55.99,56.0,55.85,55.86,20266.0,55.3307,55.3406,55.1924,55.2022,20266.0
2025-03-31 10:55:00,55.86,55.92,55.84,55.91,56746.0,55.2022,55.2615,55.1825,55.2517,56746.0
2025-03-31 11:00:00,55.92,55.94,55.86,55.92,46499.0,55.2615,55.2813,55.2022,55.2615,46499.0
2025-03-31 11:05:00,55.91,55.91,55.78,55.82,38464.0,55.2517,55.2517,55.1232,55.1627,38464.0
2025-03-31 11:10:00,55.82,55.84,55.77,55.8,22060.0,55.1627,55.1825,55.1133,55.143,22060.0
2025-03-31 11:15:00,55.8,55.85,55.76,55.78,34957.0,55.143,55.1924,55.1034,55.1232,34957.0
2025-03-31 11:20:00,55.78,55.79,55.65,55.66,14403.0,55.1232,55.1331,54.9947,55.0046,14403.0
2025-03-31 11:25:00,55.67,55.67,55.58,55.63,26079.0,55.0145,55.0145,54.9255,54.975,26079.0
2025-03-31 11:30:00,55.62,55.75,55.6,55.73,41563.0,54.9651,55.0935,54.9453,55.0738,41563.0
2025-03-31 11:35:00,55.73,55.75,55.66,55.72,61614.0,55.0738,55.0935,55.0046,55.0639,61614.0
2025-03-31 11:40:00,55.71,55.74,55.69,55.72,50692.0,55.054,55.0837,55.0342,55.0639,50692.0
2025-03-31 11:45:00,55.71,55.84,55.69,55.79,34227.0,55.054,55.1825,55.0342,55.1331,34227.0
2025-03-31 11:50:00,55.8,55.85,55.78,55.8,61170.0,55.143,55.1924,55.1232,55.143,61170.0
2025-03-31 11:55:00,55.79,55.82,55.73,55.76,26040.0,55.1331,55.1627,55.0738,55.1034,26040.0
2025-03-31 12:00:00,55.75,55.8,55.7,55.79,59599.0,55.0935,55.143,55.0441,55.1331,59599.0
2025-03-31 12:05:00,55.79,55.87,55.79,55.84,34597.0,55.1331,55.2121,55.1331,55.1825,34597.0
2025-03-31 12:10:00,55.85,55.92,55.82,55.91,23129.0,55.1924,55.2615,55.1627,55.2517,23129.0
2025-03-31 12:15:00,55.9,55.91,55.81,55.82,16787.0,55.2418,55.2517,55.1528,55.1627,16787.0
2025-03-31 12:20:00,55.82,55.83,55.75,55.79,38259.0,55.1627,55.1726,55.0935,55.1331,38259.0
2025-03-31 12:25:00,55.79,55.86,55.75,55.75,68925.0,55.1331,55.2022,55.0935,55.0935,68925.0
2025-03-31 12:30:00,55.75,55.78,55.74,55.78,46570.0,55.0935,55.1232,55.0837,55.1232,46570.0
2025-03-31 12:35:00,55.78,55.82,55.73,55.78,26325.0,55.1232,55.1627,55.0738,55.1232,26325.0
2025-03-31 12:40:00,55.77,55.78,55.74,55.77,18872.0,55.1133,55.1232,55.0837,55.1133,18872.0
2025-03-31 12:45:00,55.78,55.8,55.73,55.74,10224.0,55.1232,55.143,55.0738,55.0837,10224.0
2025-03-31 12:50:00,55.73,55.76,55.69,55.71,10827.0,55.0738,55.1034,55.0342,55.054,10827.0
2025-03-31 12:55:00,55.7,55.71,55.63,55.64,20747.0,55.0441,55.054,54.975,54.9848,20747.0
2025-03-31 13:00:00,55.63,55.64,55.52,55.54,25812.0,54.975,54.9848,54.8662,54.886,25812.0
2025-03-31 13:05:00,55.55,55.63,55.54,55.6,15241.0,54.8959,54.975,54.886,54.9453,15241.0
2025-03-31 13:10:00,55.6,55.62,55.54,55.59,20377.0,54.9453,54.9651,54.886,54.9354,20377.0
2025-03-31 13:15:00,55.59,55.61,55.56,55.6,15612.0,54.9354,54.9552,54.9058,54.9453,15612.0
2025-03-31 13:20:00,55.58,55.58,55.48,55.49,11457.0,54.9255,54.9255,54.8267,54.8366,11457.0
2025-03-31 13:25:00,55.49,55.5,55.44,55.44,13863.0,54.8366,54.8465,54.7872,54.7872,13863.0
2025-03-31 13:30:00,55.45,55.58,55.43,55.58,16212.0,54.7971,54.9255,54.7773,54.9255,16212.0
2025-03-31 13:35:00,55.59,55.72,55.59,55.69,31425.0,54.9354,55.0639,54.9354,55.0342,31425.0
2025-03-31 13:40:00,55.69,55.71,55.66,55.66,19693.0,55.0342,55.054,55.0046,55.0046,19693.0
2025-03-31 13:45:00,55.66,55.75,55.66,55.75,15393.0,55.0046,55.0935,55.0046,55.0935,15393.0
2025-03-31 13:50:00,55.75,55.78,55.74,55.77,13279.0,55.0935,55.1232,55.0837,55.1133,13279.0
2025-03-31 13:55:00,55.76,55.79,55.73,55.75,17256.0,55.1034,55.1331,55.0738,55.0935,17256.0
2025-03-31 14:00:00,55.75,55.9,55.74,55.86,17012.0,55.0935,55.2418,55.0837,55.2022,17012.0
2025-03-31 14:05:00,55.86,56.05,55.84,56.04,29353.0,55.2022,55.39,55.1825,55.3801,29353.0
2025-03-31 14:10:00,56.04,56.09,55.99,55.99,15154.0,55.3801,55.4295,55.3307,55.3307,15154.0
2025-03-31 14:15:00,56.01,56.01,55.97,55.97,16244.0,55.3505,55.3505,55.3109,55.3109,16244.0
2025-03-31 14:20:00,55.98,56.01,55.97,55.98,12753.0,55.3208,55.3505,55.3109,55.3208,12753.0
2025-03-31 14:25:00,55.99,56.01,55.96,55.98,22853.0,55.3307,55.3505,55.3011,55.3208,22853.0
2025-03-31 14:30:00,55.98,56.03,55.97,55.98,26304.0,55.3208,55.3702,55.3109,55.3208,26304.0
2025-03-31 14:35:00,55.99,56.02,55.99,56.0,20460.0,55.3307,55.3604,55.3307,55.3406,20460.0
2025-03-31 14:40:00,56.01,56.07,55.96,56.01,89449.0,55.3505,55.4098,55.3011,55.3505,89449.0
2025-03-31 14:45:00,56.0,56.04,55.95,55.97,25619.0,55.3406,55.3801,55.2912,55.3109,25619.0
2025-03-31 14:50:00,55.97,56.0,55.95,55.98,14346.0,55.3109,55.3406,55.2912,55.3208,14346.0
2025-03-31 14:55:00,55.98,56.02,55.94,55.94,37880.0,55.3208,55.3604,55.2813,55.2813,37880.0
2025-03-31 15:00:00,55.94,56.01,55.92,55.99,30331.0,55.2813,55.3505,55.2615,55.3307,30331.0
2025-03-31 15:05:00,55.99,56.12,55.99,56.08,52946.0,55.3307,55.4592,55.3307,55.4197,52946.0
2025-03-31 15:10:00,56.08,56.09,56.0,56.05,39585.0,55.4197,55.4295,55.3406,55.39,39585.0
2025-03-31 15:15:00,56.05,56.16,56.04,56.14,58306.0,55.39,55.4987,55.3801,55.4789,58306.0
2025-03-31 15:20:00,56.14,56.21,56.12,56.18,86422.0,55.4789,55.5481,55.4592,55.5185,86422.0
2025-03-31 15:25:00,56.18,56.22,56.08,56.16,53875.0,55.5185,55.558,55.4197,55.4987,53875.0
2025-03-31 15:30:00,56.16,56.18,56.07,56.15,72594.0,55.4987,55.5185,55.4098,55.4888,72594.0
2025-03-31 15:35:00,56.15,56.18,56.07,56.11,103443.0,55.4888,55.5185,55.4098,55.4493,103443.0
2025-03-31 15:40:00,56.11,56.29,56.11,56.24,82496.0,55.4493,55.6272,55.4493,55.5778,82496.0
2025-03-31 15:45:00,56.24,56.27,56.13,56.19,92470.0,55.5778,55.6074,55.4691,55.5284,92470.0
2025-03-31 15:50:00,56.19,56.19,55.9,56.03,277159.0,55.5284,55.5284,55.2418,55.3702,277159.0
2025-03-31 15:55:00,56.03,56.14,55.97,56.07,486728.0,55.3702,55.4789,55.3109,55.4098,486728.0
2025-04-01 09:30:00,56.11,56.11,55.56,55.86,85286.0,55.4493,55.4493,54.9058,55.2022,85286.0
2025-04-01 09:35:00,55.85,55.99,55.81,55.9,21199.0,55.1924,55.3307,55.1528,55.2418,21199.0
2025-04-01 09:40:00,55.88,55.96,55.71,55.85,22603.0,55.222,55.3011,55.054,55.1924,22603.0
2025-04-01 09:45:00,55.81,56.03,55.81,56.01,58752.0,55.1528,55.3702,55.1528,55.3505,58752.0
2025-04-01 09:50:00,56.01,56.23,56.01,56.19,22016.0,55.3505,55.5679,55.3505,55.5284,22016.0
2025-04-01 09:55:00,56.17,56.28,56.05,56.05,111472.0,55.5086,55.6173,55.39,55.39,111472.0
2025-04-01 10:00:00,56.02,56.27,55.98,55.99,100049.0,55.3604,55.6074,55.3208,55.3307,100049.0
2025-04-01 10:05:00,55.98,56.02,55.88,55.93,18628.0,55.3208,55.3604,55.222,55.2714,18628.0
2025-04-01 10:10:00,55.91,55.96,55.84,55.89,13966.0,55.2517,55.3011,55.1825,55.2319,13966.0
2025-04-01 10:15:00,55.87,55.9,55.83,55.88,13561.0,55.2121,55.2418,55.1726,55.222,13561.0
2025-04-01 10:20:00,55.87,55.97,55.86,55.93,19279.0,55.2121,55.3109,55.2022,55.2714,19279.0
2025-04-01 10:25:00,55.93,55.93,55.84,55.84,10694.0,55.2714,55.2714,55.1825,55.1825,10694.0
2025-04-01 10:30:00,55.85,55.96,55.82,55.94,28410.0,55.1924,55.3011,55.1627,55.2813,28410.0
2025-04-01 10:35:00,55.94,56.07,55.94,56.03,24068.0,55.2813,55.4098,55.2813,55.3702,24068.0
2025-04-01 10:40:00,56.04,56.1,56.02,56.05,8158.0,55.3801,55.4394,55.3604,55.39,8158.0
2025-04-01 10:45:00,56.06,56.1,56.05,56.05,5733.0,55.3999,55.4394,55.39,55.39,5733.0
2025-04-01 10:50:00,56.06,56.14,56.05,56.07,11173.0,55.3999,55.4789,55.39,55.4098,11173.0
2025-04-01 10:55:00,56.11,56.2,56.08,56.18,39582.0,55.4493,55.5382,55.4197,55.5185,39582.0
2025-04-01 11:00:00,56.18,56.19,56.09,56.14,41665.0,55.5185,55.5284,55.4295,55.4789,41665.0
2025-04-01 11:05:00,56.16,56.18,56.07,56.08,49723.0,55.4987,55.5185,55.4098,55.4197,49723.0
2025-04-01 11:10:00,56.08,56.17,56.07,56.15,16685.0,55.4197,55.5086,55.4098,55.4888,16685.0
2025-04-01 11:15:00,56.13,56.17,56.09,56.11,7733.0,55.4691,55.5086,55.4295,55.4493,7733.0
2025-04-01 11:20:00,56.12,56.14,56.09,56.13,13485.0,55.4592,55.4789,55.4295,55.4691,13485.0
2025-04-01 11:25:00,56.12,56.19,56.11,56.16,10334.0,55.4592,55.5284,55.4493,55.4987,10334.0
2025-04-01 11:30:00,56.15,56.16,56.09,56.13,41034.0,55.4888,55.4987,55.4295,55.4691,41034.0
2025-04-01 11:35:00,56.13,56.15,56.11,56.12,8692.0,55.4691,55.4888,55.4493,55.4592,8692.0
2025-04-01 11:40:00,56.12,56.13,56.09,56.11,20248.0,55.4592,55.4691,55.4295,55.4493,20248.0
2025-04-01 11:45:00,56.11,56.12,56.09,56.11,25481.0,55.4493,55.4592,55.4295,55.4493,25481.0
2025-04-01 11:50:00,56.12,56.13,56.09,56.09,28418.0,55.4592,55.4691,55.4295,55.4295,28418.0
2025-04-01 11:55:00,56.08,56.12,56.08,56.11,36178.0,55.4197,55.4592,55.4197,55.4493,36178.0
2025-04-01 12:00:00,56.11,56.19,56.11,56.18,19570.0,55.4493,55.5284,55.4493,55.5185,19570.0
2025-04-01 12:05:00,56.18,56.24,56.17,56.17,26732.0,55.5185,55.5778,55.5086,55.5086,26732.0
2025-04-01 12:10:00,56.18,56.2,56.14,56.19,9060.0,55.5185,55.5382,55.4789,55.5284,9060.0
2025-04-01 12:15:00,56.18,56.22,56.16,56.16,12766.0,55.5185,55.558,55.4987,55.4987,12766.0
2025-04-01 12:20:00,56.16,56.19,56.1,56.1,16278.0,55.4987,55.5284,55.4394,55.4394,16278.0
2025-04-01 12:25:00,56.12,56.14,55.98,55.98,18017.0,55.4592,55.4789,55.3208,55.3208,18017.0
2025-04-01 12:30:00,55.98,56.12,55.97,56.1,33436.0,55.3208,55.4592,55.3109,55.4394,33436.0
2025-04-01 12:35:00,56.09,56.11,56.07,56.1,14802.0,55.4295,55.4493,55.4098,55.4394,14802.0
2025-04-01 12:40:00,56.1,56.12,56.08,56.12,12899.0,55.4394,55.4592,55.4197,55.4592,12899.0
2025-04-01 12:45:00,56.11,56.12,56.08,56.1,19568.0,55.4493,55.4592,55.4197,55.4394,19568.0
2025-04-01 12:50:00,56.1,56.11,56.02,56.03,11406.0,55.4394,55.4493,55.3604,55.3702,11406.0
2025-04-01 12:55:00,56.04,56.09,56.04,56.07,15405.0,55.3801,55.4295,55.3801,55.4098,15405.0
2025-04-01 13:00:00,56.06,56.11,56.03,56.03,52320.0,55.3999,55.4493,55.3702,55.3702,52320.0
2025-04-01 13:05:00,56.02,56.04,55.97,56.04,10381.0,55.3604,55.3801,55.3109,55.3801,10381.0
2025-04-01 13:10:00,56.04,56.1,56.04,56.08,18846.0,55.3801,55.4394,55.3801,55.4197,18846.0
2025-04-01 13:15:00,56.08,56.09,56.06,56.06,12410.0,55.4197,55.4295,55.3999,55.3999,12410.0
2025-04-01 13:20:00,56.06,56.08,56.04,56.04,6488.0,55.3999,55.4197,55.3801,55.3801,6488.0
2025-04-01 13:25:00,56.03,56.04,55.95,55.98,14444.0,55.3702,55.3801,55.2912,55.3208,14444.0
2025-04-01 13:30:00,55.98,55.99,55.92,55.95,16806.0,55.3208,55.3307,55.2615,55.2912,16806.0
2025-04-01 13:35:00,55.96,56.02,55.93,56.01,51816.0,55.3011,55.3604,55.2714,55.3505,51816.0
2025-04-01 13:40:00,56.01,56.05,55.99,56.0,22084.0,55.3505,55.39,55.3307,55.3406,22084.0
2025-04-01 13:45:00,56.0,56.08,55.99,56.08,39604.0,55.3406,55.4197,55.3307,55.4197,39604.0
2025-04-01 13:50:00,56.08,56.09,56.05,56.07,9628.0,55.4197,55.4295,55.39,55.4098,9628.0
2025-04-01 13:55:00,56.07,56.1,56.06,56.07,14415.0,55.4098,55.4394,55.3999,55.4098,14415.0
2025-04-01 14:00:00,56.06,56.09,56.01,56.09,10713.0,55.3999,55.4295,55.3505,55.4295,10713.0
2025-04-01 14:05:00,56.09,56.1,56.07,56.08,8092.0,55.4295,55.4394,55.4098,55.4197,8092.0
2025-04-01 14:10:00,56.08,56.09,56.04,56.06,10819.0,55.4197,55.4295,55.3801,55.3999,10819.0
2025-04-01 14:15:00,56.05,56.08,56.05,56.08,13574.0,55.39,55.4197,55.39,55.4197,13574.0
2025-04-01 14:20:00,56.07,56.08,56.0,56.01,8232.0,55.4098,55.4197,55.3406,55.3505,8232.0
2025-04-01 14:25:00,56.01,56.04,55.99,56.03,23995.0,55.3505,55.3801,55.3307,55.3702,23995.0
2025-04-01 14:30:00,56.03,56.03,55.98,55.98,15425.0,55.3702,55.3702,55.3208,55.3208,15425.0
2025-04-01 14:35:00,55.97,55.97,55.92,55.94,14191.0,55.3109,55.3109,55.2615,55.2813,14191.0
2025-04-01 14:40:00,55.94,55.96,55.92,55.94,12005.0,55.2813,55.3011,55.2615,55.2813,12005.0
2025-04-01 14:45:00,55.95,55.96,55.91,55.95,15617.0,55.2912,55.3011,55.2517,55.2912,15617.0
2025-04-01 14:50:00,55.95,55.99,55.93,55.95,19320.0,55.2912,55.3307,55.2714,55.2912,19320.0
2025-04-01 14:55:00,55.95,56.02,55.94,56.02,14848.0,55.2912,55.3604,55.2813,55.3604,14848.0
2025-04-01 15:00:00,56.02,56.1,56.01,56.09,13961.0,55.3604,55.4394,55.3505,55.4295,13961.0
2025-04-01 15:05:00,56.09,56.11,56.05,56.09,14592.0,55.4295,55.4493,55.39,55.4295,14592.0
2025-04-01 15:10:00,56.07,56.07,56.04,56.05,9761.0,55.4098,55.4098,55.3801,55.39,9761.0
2025-04-01 15:15:00,56.05,56.09,55.99,56.0,17951.0,55.39,55.4295,55.3307,55.3406,17951.0
2025-04-01 15:20:00,56.0,56.06,55.99,56.05,59357.0,55.3406,55.3999,55.3307,55.39,59357.0
2025-04-01 15:25:00,56.05,56.13,56.04,56.13,19156.0,55.39,55.4691,55.3801,55.4691,19156.0
2025-04-01 15:30:00,56.12,56.22,56.12,56.21,40136.0,55.4592,55.558,55.4592,55.5481,40136.0
2025-04-01 15:35:00,56.21,56.24,56.18,56.22,26731.0,55.5481,55.5778,55.5185,55.558,26731.0
2025-04-01 15:40:00,56.22,56.24,56.18,56.21,34605.0,55.558,55.5778,55.5185,55.5481,34605.0
2025-04-01 15:45:00,56.21,56.25,56.16,56.25,29345.0,55.5481,55.5877,55.4987,55.5877,29345.0
2025-04-01 15:50:00,56.25,56.26,56.11,56.15,68689.0,55.5877,55.5975,55.4493,55.4888,68689.0
2025-04-01 15:55:00,56.14,56.28,56.1,56.26,367281.0,55.4789,55.6173,55.4394,55.5975,367281.0
2025-04-02 09:30:00,56.51,56.51,55.87,56.16,63149.0,55.8446,55.8446,55.2121,55.4987,63149.0
2025-04-02 09:35:00,56.06,56.06,55.87,55.99,4720.0,55.3999,55.3999,55.2121,55.3307,4720.0
2025-04-02 09:40:00,56.04,56.17,55.99,56.02,13792.0,55.3801,55.5086,55.3307,55.3604,13792.0
2025-04-02 09:45:00,56.0,56.09,55.87,56.01,19147.0,55.3406,55.4295,55.2121,55.3505,19147.0
2025-04-02 09:50:00,56.01,56.08,55.98,56.07,55971.0,55.3505,55.4197,55.3208,55.4098,55971.0
2025-04-02 09:55:00,56.08,56.17,56.04,56.16,10311.0,55.4197,55.5086,55.3801,55.4987,10311.0
2025-04-02 10:00:00,56.18,56.2,56.01,56.01,14857.0,55.5185,55.5382,55.3505,55.3505,14857.0
2025-04-02 10:05:00,56.0,56.19,56.0,56.19,19011.0,55.3406,55.5284,55.3406,55.5284,19011.0
2025-04-02 10:10:00,56.19,56.26,56.18,56.18,19930.0,55.5284,55.5975,55.5185,55.5185,19930.0
2025-04-02 10:15:00,56.18,56.26,56.18,56.25,13045.0,55.5185,55.5975,55.5185,55.5877,13045.0
2025-04-02 10:20:00,56.26,56.28,56.08,56.11,19637.0,55.5975,55.6173,55.4197,55.4493,19637.0
2025-04-02 10:25:00,56.11,56.17,56.08,56.13,19567.0,55.4493,55.5086,55.4197,55.4691,19567.0
2025-04-02 10:30:00,56.13,56.2,56.1,56.2,24610.0,55.4691,55.5382,55.4394,55.5382,24610.0
2025-04-02 10:35:00,56.19,56.27,56.18,56.24,18611.0,55.5284,55.6074,55.5185,55.5778,18611.0
2025-04-02 10:40:00,56.25,56.31,56.19,56.19,12667.0,55.5877,55.6469,55.5284,55.5284,12667.0
2025-04-02 10:45:00,56.2,56.31,56.16,56.31,15027.0,55.5382,55.6469,55.4987,55.6469,15027.0
2025-04-02 10:50:00,56.31,56.41,56.31,56.38,13428.0,55.6469,55.7458,55.6469,55.7161,13428.0
2025-04-02 10:55:00,56.39,56.45,56.36,56.37,19134.0,55.726,55.7853,55.6964,55.7062,19134.0
2025-04-02 11:00:00,56.37,56.44,56.36,56.41,12690.0,55.7062,55.7754,55.6964,55.7458,12690.0
2025-04-02 11:05:00,56.42,56.5,56.41,56.5,17735.0,55.7556,55.8347,55.7458,55.8347,17735.0
2025-04-02 11:10:00,56.51,56.55,56.5,56.53,17149.0,55.8446,55.8841,55.8347,55.8644,17149.0
2025-04-02 11:15:00,56.54,56.56,56.5,56.51,24299.0,55.8742,55.894,55.8347,55.8446,24299.0
2025-04-02 11:20:00,56.5,56.5,56.41,56.42,9144.0,55.8347,55.8347,55.7458,55.7556,9144.0
2025-04-02 11:25:00,56.4,56.4,56.34,56.39,12484.0,55.7359,55.7359,55.6766,55.726,12484.0
2025-04-02 11:30:00,56.4,56.44,56.37,56.37,10316.0,55.7359,55.7754,55.7062,55.7062,10316.0
2025-04-02 11:35:00,56.37,56.38,56.24,56.25,12946.0,55.7062,55.7161,55.5778,55.5877,12946.0
2025-04-02 11:40:00,56.26,56.26,56.14,56.16,21474.0,55.5975,55.5975,55.4789,55.4987,21474.0
2025-04-02 11:45:00,56.14,56.16,56.12,56.14,11085.0,55.4789,55.4987,55.4592,55.4789,11085.0
2025-04-02 11:50:00,56.15,56.18,56.1,56.17,11852.0,55.4888,55.5185,55.4394,55.5086,11852.0
2025-04-02 11:55:00,56.16,56.16,56.11,56.12,49923.0,55.4987,55.4987,55.4493,55.4592,49923.0
2025-04-02 12:00:00,56.11,56.12,56.06,56.12,13235.0,55.4493,55.4592,55.3999,55.4592,13235.0
2025-04-02 12:05:00,56.12,56.14,56.1,56.11,6566.0,55.4592,55.4789,55.4394,55.4493,6566.0
2025-04-02 12:10:00,56.1,56.13,56.08,56.12,11264.0,55.4394,55.4691,55.4197,55.4592,11264.0
2025-04-02 12:15:00,56.12,56.13,56.06,56.07,23401.0,55.4592,55.4691,55.3999,55.4098,23401.0
2025-04-02 12:20:00,56.07,56.07,56.0,56.03,23718.0,55.4098,55.4098,55.3406,55.3702,23718.0
2025-04-02 12:25:00,56.01,56.03,55.94,55.95,47727.0,55.3505,55.3702,55.2813,55.2912,47727.0
2025-04-02 12:30:00,55.95,56.0,55.93,56.0,6789.0,55.2912,55.3406,55.2714,55.3406,6789.0
2025-04-02 12:35:00,56.0,56.05,55.98,56.03,13959.0,55.3406,55.39,55.3208,55.3702,13959.0
2025-04-02 12:40:00,56.04,56.08,56.03,56.07,12484.0,55.3801,55.4197,55.3702,55.4098,12484.0
2025-04-02 12:45:00,56.07,56.12,56.06,56.1,15726.0,55.4098,55.4592,55.3999,55.4394,15726.0
2025-04-02 12:50:00,56.12,56.19,56.11,56.17,7942.0,55.4592,55.5284,55.4493,55.5086,7942.0
2025-04-02 12:55:00,56.15,56.16,56.1,56.1,8607.0,55.4888,55.4987,55.4394,55.4394,8607.0
2025-04-02 13:00:00,56.1,56.13,56.09,56.11,7930.0,55.4394,55.4691,55.4295,55.4493,7930.0
2025-04-02 13:05:00,56.1,56.13,56.09,56.11,9475.0,55.4394,55.4691,55.4295,55.4493,9475.0
2025-04-02 13:10:00,56.12,56.18,56.11,56.16,13900.0,55.4592,55.5185,55.4493,55.4987,13900.0
2025-04-02 13:15:00,56.17,56.17,56.12,56.13,22903.0,55.5086,55.5086,55.4592,55.4691,22903.0
2025-04-02 13:20:00,56.13,56.19,56.12,56.16,17480.0,55.4691,55.5284,55.4592,55.4987,17480.0
2025-04-02 13:25:00,56.16,56.18,56.11,56.12,11344.0,55.4987,55.5185,55.4493,55.4592,11344.0
2025-04-02 13:30:00,56.11,56.15,56.09,56.13,11055.0,55.4493,55.4888,55.4295,55.4691,11055.0
2025-04-02 13:35:00,56.13,56.15,56.1,56.12,39548.0,55.4691,55.4888,55.4394,55.4592,39548.0
2025-04-02 13:40:00,56.14,56.17,56.11,56.12,4240.0,55.4789,55.5086,55.4493,55.4592,4240.0
2025-04-02 13:45:00,56.12,56.15,56.1,56.12,4856.0,55.4592,55.4888,55.4394,55.4592,4856.0
2025-04-02 13:50:00,56.11,56.12,56.09,56.12,6034.0,55.4493,55.4592,55.4295,55.4592,6034.0
2025-04-02 13:55:00,56.12,56.13,56.09,56.13,4783.0,55.4592,55.4691,55.4295,55.4691,4783.0
2025-04-02 14:00:00,56.13,56.13,56.07,56.11,14250.0,55.4691,55.4691,55.4098,55.4493,14250.0
2025-04-02 14:05:00,56.11,56.14,56.09,56.11,28889.0,55.4493,55.4789,55.4295,55.4493,28889.0
2025-04-02 14:10:00,56.12,56.13,56.1,56.11,8635.0,55.4592,55.4691,55.4394,55.4493,8635.0
2025-04-02 14:15:00,56.1,56.11,56.06,56.08,23610.0,55.4394,55.4493,55.3999,55.4197,23610.0
2025-04-02 14:20:00,56.08,56.08,56.0,56.04,12269.0,55.4197,55.4197,55.3406,55.3801,12269.0
2025-04-02 14:25:00,56.06,56.12,56.04,56.04,10583.0,55.3999,55.4592,55.3801,55.3801,10583.0
2025-04-02 14:30:00,56.05,56.07,56.03,56.03,7785.0,55.39,55.4098,55.3702,55.3702,7785.0
2025-04-02 14:35:00,56.04,56.09,56.03,56.07,10299.0,55.3801,55.4295,55.3702,55.4098,10299.0
2025-04-02 14:40:00,56.06,56.1,56.05,56.1,8235.0,55.3999,55.4394,55.39,55.4394,8235.0
2025-04-02 14:45:00,56.11,56.12,56.07,56.1,6626.0,55.4493,55.4592,55.4098,55.4394,6626.0
2025-04-02 14:50:00,56.1,56.1,56.04,56.09,9307.0,55.4394,55.4394,55.3801,55.4295,9307.0
2025-04-02 14:55:00,56.09,56.09,56.04,56.04,17739.0,55.4295,55.4295,55.3801,55.3801,17739.0
2025-04-02 15:00:00,56.03,56.1,56.03,56.1,13492.0,55.3702,55.4394,55.3702,55.4394,13492.0
2025-04-02 15:05:00,56.11,56.14,56.09,56.14,11483.0,55.4493,55.4789,55.4295,55.4789,11483.0
2025-04-02 15:10:00,56.14,56.16,56.12,56.16,17324.0,55.4789,55.4987,55.4592,55.4987,17324.0
2025-04-02 15:15:00,56.16,56.16,56.13,56.15,14480.0,55.4987,55.4987,55.4691,55.4888,14480.0
2025-04-02 15:20:00,56.15,56.18,56.13,56.13,20367.0,55.4888,55.5185,55.4691,55.4691,20367.0
2025-04-02 15:25:00,56.12,56.14,56.07,56.08,16721.0,55.4592,55.4789,55.4098,55.4197,16721.0
2025-04-02 15:30:00,56.08,56.2,56.07,56.2,27946.0,55.4197,55.5382,55.4098,55.5382,27946.0
2025-04-02 15:35:00,56.19,56.21,56.13,56.17,45074.0,55.5284,55.5481,55.4691,55.5086,45074.0
2025-04-02 15:40:00,56.16,56.2,56.14,56.18,31959.0,55.4987,55.5382,55.4789,55.5185,31959.0
2025-04-02 15:45:00,56.18,56.27,56.16,56.25,33674.0,55.5185,55.6074,55.4987,55.5877,33674.0
2025-04-02 15:50:00,56.26,56.27,56.15,56.23,86816.0,55.5975,55.6074,55.4888,55.5679,86816.0
2025-04-02 15:55:00,56.23,56.3,56.17,56.22,303400.0,55.5679,55.6371,55.5086,55.558,303400.0
2025-04-03 09:30:00,57.0,57.05,56.68,56.78,122653.0,56.3288,56.3782,56.0126,56.1114,122653.0
2025-04-03 09:35:00,56.8,56.9,56.45,56.59,90188.0,56.1312,56.23,55.7853,55.9236,90188.0
2025-04-03 09:40:00,56.62,56.87,56.5,56.73,66592.0,55.9533,56.2004,55.8347,56.062,66592.0
2025-04-03 09:45:00,56.73,56.76,56.52,56.67,40363.0,56.062,56.0916,55.8545,56.0027,40363.0
2025-04-03 09:50:00,56.67,56.69,56.25,56.29,39209.0,56.0027,56.0225,55.5877,55.6272,39209.0
2025-04-03 09:55:00,56.27,56.31,56.06,56.09,49019.0,55.6074,55.6469,55.3999,55.4295,49019.0
2025-04-03 10:00:00,56.04,56.11,55.84,55.95,44137.0,55.3801,55.4493,55.1825,55.2912,44137.0
2025-04-03 10:05:00,55.93,56.06,55.87,55.93,25126.0,55.2714,55.3999,55.2121,55.2714,25126.0
2025-04-03 10:10:00,55.92,55.97,55.83,55.94,66289.0,55.2615,55.3109,55.1726,55.2813,66289.0
2025-04-03 10:15:00,55.93,55.93,55.66,55.72,20254.0,55.2714,55.2714,55.0046,55.0639,20254.0
2025-04-03 10:20:00,55.7,55.95,55.62,55.94,41837.0,55.0441,55.2912,54.9651,55.2813,41837.0
2025-04-03 10:25:00,55.95,56.12,55.92,56.03,45500.0,55.2912,55.4592,55.2615,55.3702,45500.0
2025-04-03 10:30:00,56.01,56.35,55.96,56.3,25817.0,55.3505,55.6865,55.3011,55.6371,25817.0
2025-04-03 10:35:00,56.3,56.51,56.27,56.46,52175.0,55.6371,55.8446,55.6074,55.7952,52175.0
2025-04-03 10:40:00,56.42,56.53,56.41,56.47,29362.0,55.7556,55.8644,55.7458,55.8051,29362.0
2025-04-03 10:45:00,56.48,56.53,56.43,56.49,29804.0,55.8149,55.8644,55.7655,55.8248,29804.0
2025-04-03 10:50:00,56.5,56.58,56.32,56.35,66039.0,55.8347,55.9138,55.6568,55.6865,66039.0
2025-04-03 10:55:00,56.36,56.46,56.22,56.46,19777.0,55.6964,55.7952,55.558,55.7952,19777.0
2025-04-03 11:00:00,56.46,56.53,56.42,56.48,21570.0,55.7952,55.8644,55.7556,55.8149,21570.0
2025-04-03 11:05:00,56.48,56.54,56.35,56.44,61936.0,55.8149,55.8742,55.6865,55.7754,61936.0
2025-04-03 11:10:00,56.44,56.48,56.34,56.46,17432.0,55.7754,55.8149,55.6766,55.7952,17432.0
2025-04-03 11:15:00,56.45,56.45,56.31,56.32,20293.0,55.7853,55.7853,55.6469,55.6568,20293.0
2025-04-03 11:20:00,56.31,56.36,56.27,56.31,15485.0,55.6469,55.6964,55.6074,55.6469,15485.0
2025-04-03 11:25:00,56.32,56.32,56.18,56.27,16345.0,55.6568,55.6568,55.5185,55.6074,16345.0
2025-04-03 11:30:00,56.28,56.29,56.08,56.17,33285.0,55.6173,55.6272,55.4197,55.5086,33285.0
2025-04-03 11:35:00,56.17,56.32,56.16,56.31,21481.0,55.5086,55.6568,55.4987,55.6469,21481.0
2025-04-03 11:40:00,56.34,56.43,56.29,56.42,32438.0,55.6766,55.7655,55.6272,55.7556,32438.0
2025-04-03 11:45:00,56.43,56.46,56.29,56.3,26255.0,55.7655,55.7952,55.6272,55.6371,26255.0
2025-04-03 11:50:00,56.3,56.3,56.19,56.2,24612.0,55.6371,55.6371,55.5284,55.5382,24612.0
2025-04-03 11:55:00,56.2,56.26,56.14,56.2,33396.0,55.5382,55.5975,55.4789,55.5382,33396.0
2025-04-03 12:00:00,56.21,56.28,56.0,56.04,60600.0,55.5481,55.6173,55.3406,55.3801,60600.0
2025-04-03 12:05:00,56.06,56.14,55.97,56.0,40210.0,55.3999,55.4789,55.3109,55.3406,40210.0
2025-04-03 12:10:00,56.02,56.02,55.85,55.99,39772.0,55.3604,55.3604,55.1924,55.3307,39772.0
2025-04-03 12:15:00,55.99,56.0,55.75,55.85,47912.0,55.3307,55.3406,55.0935,55.1924,47912.0
2025-04-03 12:20:00,55.86,56.42,55.81,56.25,156790.0,55.2022,55.7556,55.1528,55.5877,156790.0
2025-04-03 12:25:00,56.26,56.26,55.9,56.05,106293.0,55.5975,55.5975,55.2418,55.39,106293.0
2025-04-03 12:30:00,56.03,56.04,55.89,55.93,42248.0,55.3702,55.3801,55.2319,55.2714,42248.0
2025-04-03 12:35:00,55.93,56.06,55.91,56.01,21349.0,55.2714,55.3999,55.2517,55.3505,21349.0
2025-04-03 12:40:00,56.02,56.1,56.0,56.07,41850.0,55.3604,55.4394,55.3406,55.4098,41850.0
2025-04-03 12:45:00,56.06,56.23,56.06,56.2,31879.0,55.3999,55.5679,55.3999,55.5382,31879.0
2025-04-03 12:50:00,56.2,56.29,56.19,56.28,144892.0,55.5382,55.6272,55.5284,55.6173,144892.0
2025-04-03 12:55:00,56.28,56.33,56.23,56.29,65348.0,55.6173,55.6667,55.5679,55.6272,65348.0
2025-04-03 13:00:00,56.28,56.28,56.21,56.24,48797.0,55.6173,55.6173,55.5481,55.5778,48797.0
2025-04-03 13:05:00,56.25,56.32,56.22,56.3,19696.0,55.5877,55.6568,55.558,55.6371,19696.0
2025-04-03 13:10:00,56.3,56.43,56.25,56.39,49501.0,55.6371,55.7655,55.5877,55.726,49501.0
2025-04-03 13:15:00,56.4,56.51,56.37,56.46,30545.0,55.7359,55.8446,55.7062,55.7952,30545.0
2025-04-03 13:20:00,56.45,56.45,56.29,56.35,28435.0,55.7853,55.7853,55.6272,55.6865,28435.0
2025-04-03 13:25:00,56.34,56.4,56.3,56.34,11826.0,55.6766,55.7359,55.6371,55.6766,11826.0
2025-04-03 13:30:00,56.34,56.43,56.32,56.35,18953.0,55.6766,55.7655,55.6568,55.6865,18953.0
2025-04-03 13:35:00,56.34,56.36,56.3,56.31,17261.0,55.6766,55.6964,55.6371,55.6469,17261.0
2025-04-03 13:40:00,56.34,56.35,56.29,56.32,11228.0,55.6766,55.6865,55.6272,55.6568,11228.0
2025-04-03 13:45:00,56.32,56.37,56.31,56.35,14851.0,55.6568,55.7062,55.6469,55.6865,14851.0
2025-04-03 13:50:00,56.34,56.37,56.29,56.32,50271.0,55.6766,55.7062,55.6272,55.6568,50271.0
2025-04-03 13:55:00,56.33,56.42,56.32,56.4,24820.0,55.6667,55.7556,55.6568,55.7359,24820.0
2025-04-03 14:00:00,56.4,56.48,56.39,56.45,21995.0,55.7359,55.8149,55.726,55.7853,21995.0
2025-04-03 14:05:00,56.45,56.47,56.41,56.45,19497.0,55.7853,55.8051,55.7458,55.7853,19497.0
2025-04-03 14:10:00,56.46,56.55,56.46,56.51,36517.0,55.7952,55.8841,55.7952,55.8446,36517.0
2025-04-03 14:15:00,56.5,56.66,56.49,56.58,32130.0,55.8347,55.9928,55.8248,55.9138,32130.0
2025-04-03 14:20:00,56.58,56.6,56.51,56.53,18591.0,55.9138,55.9335,55.8446,55.8644,18591.0
2025-04-03 14:25:00,56.52,56.55,56.44,56.49,23805.0,55.8545,55.8841,55.7754,55.8248,23805.0
2025-04-03 14:30:00,56.5,56.5,56.34,56.37,68600.0,55.8347,55.8347,55.6766,55.7062,68600.0
2025-04-03 14:35:00,56.37,56.48,56.37,56.37,50599.0,55.7062,55.8149,55.7062,55.7062,50599.0
2025-04-03 14:40:00,56.36,56.45,56.34,56.44,24968.0,55.6964,55.7853,55.6766,55.7754,24968.0
2025-04-03 14:45:00,56.44,56.52,56.4,56.5,34084.0,55.7754,55.8545,55.7359,55.8347,34084.0
2025-04-03 14:50:00,56.5,56.5,56.31,56.4,59555.0,55.8347,55.8347,55.6469,55.7359,59555.0
2025-04-03 14:55:00,56.41,56.49,56.4,56.48,36140.0,55.7458,55.8248,55.7359,55.8149,36140.0
2025-04-03 15:00:00,56.48,56.51,56.43,56.44,43232.0,55.8149,55.8446,55.7655,55.7754,43232.0
2025-04-03 15:05:00,56.44,56.47,56.42,56.44,53520.0,55.7754,55.8051,55.7556,55.7754,53520.0
2025-04-03 15:10:00,56.44,56.51,56.4,56.45,49397.0,55.7754,55.8446,55.7359,55.7853,49397.0
2025-04-03 15:15:00,56.46,56.51,56.45,56.51,81091.0,55.7952,55.8446,55.7853,55.8446,81091.0
2025-04-03 15:20:00,56.5,56.54,56.43,56.51,89118.0,55.8347,55.8742,55.7655,55.8446,89118.0
2025-04-03 15:25:00,56.5,56.6,56.39,56.51,107844.0,55.8347,55.9335,55.726,55.8446,107844.0
2025-04-03 15:30:00,56.52,56.55,56.3,56.35,87813.0,55.8545,55.8841,55.6371,55.6865,87813.0
2025-04-03 15:35:00,56.33,56.41,56.28,56.33,54514.0,55.6667,55.7458,55.6173,55.6667,54514.0
2025-04-03 15:40:00,56.33,56.42,56.3,56.39,49136.0,55.6667,55.7556,55.6371,55.726,49136.0
2025-04-03 15:45:00,56.4,56.41,56.28,56.31,160624.0,55.7359,55.7458,55.6173,55.6469,160624.0
2025-04-03 15:50:00,56.3,56.35,56.14,56.16,201288.0,55.6371,55.6865,55.4789,55.4987,201288.0
2025-04-03 15:55:00,56.15,56.28,56.1,56.24,517732.0,55.4888,55.6173,55.4394,55.5778,517732.0
2025-04-04 09:30:00,56.98,56.99,56.07,56.3,185573.0,56.3091,56.3189,55.4098,55.6371,185573.0
2025-04-04 09:35:00,56.27,56.44,56.0,56.09,134315.0,55.6074,55.7754,55.3406,55.4295,134315.0
2025-04-04 09:40:00,56.07,56.56,56.07,56.52,94017.0,55.4098,55.894,55.4098,55.8545,94017.0
2025-04-04 09:45:00,56.5,56.5,55.94,55.95,158765.0,55.8347,55.8347,55.2813,55.2912,158765.0
2025-04-04 09:50:00,55.99,56.14,55.9,56.05,99163.0,55.3307,55.4789,55.2418,55.39,99163.0
2025-04-04 09:55:00,56.01,56.15,55.82,56.02,63633.0,55.3505,55.4888,55.1627,55.3604,63633.0
2025-04-04 10:00:00,56.02,56.08,55.75,55.8,124292.0,55.3604,55.4197,55.0935,55.143,124292.0
2025-04-04 10:05:00,55.77,55.92,55.74,55.86,36877.0,55.1133,55.2615,55.0837,55.2022,36877.0
2025-04-04 10:10:00,55.87,55.93,55.69,55.72,44356.0,55.2121,55.2714,55.0342,55.0639,44356.0
2025-04-04 10:15:00,55.75,55.83,55.6,55.72,136083.0,55.0935,55.1726,54.9453,55.0639,136083.0
2025-04-04 10:20:00,55.7,55.7,55.49,55.62,79944.0,55.0441,55.0441,54.8366,54.9651,79944.0
2025-04-04 10:25:00,55.63,55.81,55.57,55.79,74325.0,54.975,55.1528,54.9157,55.1331,74325.0
2025-04-04 10:30:00,55.77,56.04,55.76,55.96,51279.0,55.1133,55.3801,55.1034,55.3011,51279.0
2025-04-04 10:35:00,55.92,56.12,55.82,56.08,39693.0,55.2615,55.4592,55.1627,55.4197,39693.0
2025-04-04 10:40:00,56.06,56.23,55.97,56.11,27980.0,55.3999,55.5679,55.3109,55.4493,27980.0
2025-04-04 10:45:00,56.09,56.17,55.94,56.17,196047.0,55.4295,55.5086,55.2813,55.5086,196047.0
2025-04-04 10:50:00,56.17,56.29,56.11,56.23,69523.0,55.5086,55.6272,55.4493,55.5679,69523.0
2025-04-04 10:55:00,56.25,56.36,56.15,56.24,61788.0,55.5877,55.6964,55.4888,55.5778,61788.0
2025-04-04 11:00:00,56.24,56.26,56.0,56.21,57726.0,55.5778,55.5975,55.3406,55.5481,57726.0
2025-04-04 11:05:00,56.21,56.26,55.98,55.99,35585.0,55.5481,55.5975,55.3208,55.3307,35585.0
2025-04-04 11:10:00,55.98,55.98,55.78,55.78,66609.0,55.3208,55.3208,55.1232,55.1232,66609.0
2025-04-04 11:15:00,55.77,55.92,55.65,55.65,65071.0,55.1133,55.2615,54.9947,54.9947,65071.0
2025-04-04 11:20:00,55.64,55.67,55.47,55.59,101082.0,54.9848,55.0145,54.8168,54.9354,101082.0
2025-04-04 11:25:00,55.59,55.59,55.23,55.4,174066.0,54.9354,54.9354,54.5797,54.7477,174066.0
2025-04-04 11:30:00,55.37,55.5,55.32,55.4,112624.0,54.718,54.8465,54.6686,54.7477,112624.0
2025-04-04 11:35:00,55.41,55.44,55.26,55.35,89881.0,54.7575,54.7872,54.6093,54.6982,89881.0
2025-04-04 11:40:00,55.32,55.33,55.18,55.29,31388.0,54.6686,54.6785,54.5303,54.639,31388.0
2025-04-04 11:45:00,55.28,55.36,55.22,55.27,43721.0,54.6291,54.7081,54.5698,54.6192,43721.0
2025-04-04 11:50:00,55.27,55.35,55.2,55.29,31031.0,54.6192,54.6982,54.55,54.639,31031.0
2025-04-04 11:55:00,55.3,55.36,55.09,55.09,16030.0,54.6488,54.7081,54.4413,54.4413,16030.0
2025-04-04 12:00:00,55.12,55.15,54.96,54.98,82033.0,54.471,54.5006,54.3128,54.3326,82033.0
2025-04-04 12:05:00,54.98,55.17,54.87,54.93,32525.0,54.3326,54.5204,54.2239,54.2832,32525.0
2025-04-04 12:10:00,54.93,54.95,54.76,54.85,65848.0,54.2832,54.303,54.1152,54.2041,65848.0
2025-04-04 12:15:00,54.86,54.86,54.64,54.73,27275.0,54.214,54.214,53.9966,54.0855,27275.0
2025-04-04 12:20:00,54.75,54.79,54.47,54.49,22895.0,54.1053,54.1448,53.8286,53.8484,22895.0
2025-04-04 12:25:00,54.51,54.6,54.37,54.37,17022.0,53.8681,53.9571,53.7298,53.7298,17022.0
2025-04-04 12:30:00,54.43,54.44,54.3,54.34,75725.0,53.7891,53.799,53.6606,53.7001,75725.0
2025-04-04 12:35:00,54.34,54.59,54.32,54.45,24551.0,53.7001,53.9472,53.6804,53.8088,24551.0
2025-04-04 12:40:00,54.46,54.46,54.25,54.26,19714.0,53.8187,53.8187,53.6112,53.6211,19714.0
2025-04-04 12:45:00,54.26,54.33,54.12,54.21,82963.0,53.6211,53.6903,53.4827,53.5717,82963.0
2025-04-04 12:50:00,54.21,54.21,54.04,54.2,13610.0,53.5717,53.5717,53.4037,53.5618,13610.0
2025-04-04 12:55:00,54.16,54.28,54.14,54.17,79039.0,53.5223,53.6408,53.5025,53.5321,79039.0
2025-04-04 13:00:00,54.16,54.21,54.06,54.12,97324.0,53.5223,53.5717,53.4234,53.4827,97324.0
2025-04-04 13:05:00,54.1,54.12,54.0,54.07,29484.0,53.463,53.4827,53.3641,53.4333,29484.0
2025-04-04 13:10:00,54.08,54.09,53.83,53.87,37949.0,53.4432,53.4531,53.1961,53.2357,37949.0
2025-04-04 13:15:00,53.82,53.88,53.73,53.83,20630.0,53.1863,53.2456,53.0973,53.1961,20630.0
2025-04-04 13:20:00,53.85,53.92,53.82,53.92,14887.0,53.2159,53.2851,53.1863,53.2851,14887.0
2025-04-04 13:25:00,53.95,54.09,53.92,53.98,66195.0,53.3147,53.4531,53.2851,53.3444,66195.0
2025-04-04 13:30:00,53.98,54.07,53.86,54.03,24742.0,53.3444,53.4333,53.2258,53.3938,24742.0
2025-04-04 13:35:00,54.03,54.17,54.0,54.1,26574.0,53.3938,53.5321,53.3641,53.463,26574.0
2025-04-04 13:40:00,54.1,54.18,54.06,54.09,16817.0,53.463,53.542,53.4234,53.4531,16817.0
2025-04-04 13:45:00,54.1,54.17,54.03,54.06,47451.0,53.463,53.5321,53.3938,53.4234,47451.0
2025-04-04 13:50:00,54.03,54.08,53.81,53.92,78350.0,53.3938,53.4432,53.1764,53.2851,78350.0
2025-04-04 13:55:00,53.93,53.97,53.83,53.92,34604.0,53.295,53.3345,53.1961,53.2851,34604.0
2025-04-04 14:00:00,53.92,53.94,53.66,53.68,51331.0,53.2851,53.3049,53.0281,53.0479,51331.0
2025-04-04 14:05:00,53.7,53.78,53.59,53.62,36565.0,53.0677,53.1467,52.959,52.9886,36565.0
2025-04-04 14:10:00,53.6,53.63,53.5,53.62,24303.0,52.9689,52.9985,52.87,52.9886,24303.0
2025-04-04 14:15:00,53.6,53.61,53.44,53.48,57386.0,52.9689,52.9787,52.8107,52.8503,57386.0
2025-04-04 14:20:00,53.46,53.47,53.23,53.23,18174.0,52.8305,52.8404,52.6032,52.6032,18174.0
2025-04-04 14:25:00,53.23,53.3,53.17,53.25,18810.0,52.6032,52.6724,52.5439,52.623,18810.0
2025-04-04 14:30:00,53.24,53.24,53.12,53.12,43162.0,52.6131,52.6131,52.4945,52.4945,43162.0
2025-04-04 14:35:00,53.12,53.18,53.0,53.01,39725.0,52.4945,52.5538,52.3759,52.3858,39725.0
2025-04-04 14:40:00,53.02,53.04,52.83,52.89,55237.0,52.3957,52.4154,52.2079,52.2672,55237.0
2025-04-04 14:45:00,52.91,53.04,52.86,52.93,22719.0,52.287,52.4154,52.2376,52.3067,22719.0
2025-04-04 14:50:00,52.94,53.08,52.88,53.08,31386.0,52.3166,52.455,52.2573,52.455,31386.0
2025-04-04 14:55:00,53.07,53.25,53.02,53.12,43021.0,52.4451,52.623,52.3957,52.4945,43021.0
2025-04-04 15:00:00,53.12,53.19,53.06,53.12,27886.0,52.4945,52.5637,52.4352,52.4945,27886.0
2025-04-04 15:05:00,53.13,53.2,53.04,53.13,21999.0,52.5044,52.5736,52.4154,52.5044,21999.0
2025-04-04 15:10:00,53.12,53.22,53.06,53.18,31385.0,52.4945,52.5933,52.4352,52.5538,31385.0
2025-04-04 15:15:00,53.16,53.34,53.16,53.2,40971.0,52.534,52.7119,52.534,52.5736,40971.0
2025-04-04 15:20:00,53.2,53.28,53.13,53.28,55332.0,52.5736,52.6526,52.5044,52.6526,55332.0
2025-04-04 15:25:00,53.28,53.41,53.04,53.14,43259.0,52.6526,52.7811,52.4154,52.5143,43259.0
2025-04-04 15:30:00,53.13,53.48,53.11,53.48,62449.0,52.5044,52.8503,52.4846,52.8503,62449.0
2025-04-04 15:35:00,53.48,53.49,53.22,53.25,49812.0,52.8503,52.8602,52.5933,52.623,49812.0
2025-04-04 15:40:00,53.26,53.39,53.17,53.28,81447.0,52.6329,52.7613,52.5439,52.6526,81447.0
2025-04-04 15:45:00,53.28,53.38,53.09,53.15,97621.0,52.6526,52.7514,52.4649,52.5242,97621.0
2025-04-04 15:50:00,53.14,53.16,52.84,52.85,143545.0,52.5143,52.534,52.2178,52.2277,143545.0
2025-04-04 15:55:00,52.85,52.95,52.71,52.72,464458.0,52.2277,52.3265,52.0893,52.0992,464458.0
2025-04-07 09:30:00,51.51,51.73,50.43,50.69,317817.0,50.9035,51.1209,49.8362,50.0931,317817.0
2025-04-07 09:35:00,50.69,50.75,50.23,50.3,80692.0,50.0931,50.1524,49.6385,49.7077,80692.0
2025-04-07 09:40:00,50.33,50.52,49.85,50.04,164600.0,49.7374,49.9251,49.263,49.4508,164600.0
2025-04-07 09:45:00,50.03,50.76,49.95,50.6,162667.0,49.4409,50.1623,49.3618,50.0042,162667.0
2025-04-07 09:50:00,50.56,50.66,50.24,50.46,75293.0,49.9647,50.0635,49.6484,49.8658,75293.0
2025-04-07 09:55:00,50.44,50.89,50.31,50.75,74279.0,49.8461,50.2908,49.7176,50.1524,74279.0
2025-04-07 10:00:00,50.78,50.94,50.55,50.83,66509.0,50.1821,50.3402,49.9548,50.2315,66509.0
2025-04-07 10:05:00,50.81,50.82,50.11,50.16,44322.0,50.2117,50.2216,49.52,49.5694,44322.0
2025-04-07 10:10:00,50.21,51.7,50.21,51.65,105384.0,49.6188,51.0912,49.6188,51.0418,105384.0
2025-04-07 10:15:00,51.65,52.4,51.59,52.05,127934.0,51.0418,51.783,50.9825,51.4371,127934.0
2025-04-07 10:20:00,52.05,52.12,50.75,50.82,152423.0,51.4371,51.5063,50.1524,50.2216,152423.0
2025-04-07 10:25:00,50.83,51.16,50.74,50.87,91867.0,50.2315,50.5576,50.1425,50.271,91867.0
2025-04-07 10:30:00,50.9,51.12,50.63,50.89,40646.0,50.3006,50.5181,50.0338,50.2908,40646.0
2025-04-07 10:35:00,50.85,50.89,50.41,50.48,39847.0,50.2512,50.2908,49.8164,49.8856,39847.0
2025-04-07 10:40:00,50.41,50.52,50.17,50.4,57470.0,49.8164,49.9251,49.5792,49.8065,57470.0
2025-04-07 10:45:00,50.42,50.74,50.37,50.7,40340.0,49.8263,50.1425,49.7769,50.103,40340.0
2025-04-07 10:50:00,50.77,51.08,50.72,51.0,30956.0,50.1722,50.4785,50.1228,50.3995,30956.0
2025-04-07 10:55:00,50.93,51.09,50.9,50.93,55640.0,50.3303,50.4884,50.3006,50.3303,55640.0
2025-04-07 11:00:00,50.92,51.35,50.87,51.27,50692.0,50.3204,50.7453,50.271,50.6663,50692.0
2025-04-07 11:05:00,51.26,51.29,50.85,50.97,35227.0,50.6564,50.6861,50.2512,50.3698,35227.0
2025-04-07 11:10:00,50.9,51.03,50.48,50.51,52080.0,50.3006,50.4291,49.8856,49.9152,52080.0
2025-04-07 11:15:00,50.49,50.71,50.22,50.59,87193.0,49.8955,50.1129,49.6287,49.9943,87193.0
2025-04-07 11:20:00,50.6,50.82,50.17,50.19,56717.0,50.0042,50.2216,49.5792,49.599,56717.0
2025-04-07 11:25:00,50.21,50.4,50.18,50.23,31285.0,49.6188,49.8065,49.5891,49.6385,31285.0
2025-04-07 11:30:00,50.3,50.53,50.27,50.48,58344.0,49.7077,49.935,49.6781,49.8856,58344.0
2025-04-07 11:35:00,50.52,50.77,50.52,50.59,33567.0,49.9251,50.1722,49.9251,49.9943,33567.0
2025-04-07 11:40:00,50.58,51.02,50.58,51.02,38003.0,49.9844,50.4192,49.9844,50.4192,38003.0
2025-04-07 11:45:00,51.0,51.0,50.8,50.89,37027.0,50.3995,50.3995,50.2018,50.2908,37027.0
2025-04-07 11:50:00,50.9,51.07,50.82,50.88,26731.0,50.3006,50.4686,50.2216,50.2809,26731.0
2025-04-07 11:55:00,50.89,50.97,50.78,50.82,30674.0,50.2908,50.3698,50.1821,50.2216,30674.0
2025-04-07 12:00:00,50.83,50.93,50.66,50.91,30843.0,50.2315,50.3303,50.0635,50.3105,30843.0
2025-04-07 12:05:00,50.91,51.04,50.69,50.71,16781.0,50.3105,50.439,50.0931,50.1129,16781.0
2025-04-07 12:10:00,50.73,50.74,50.49,50.68,25081.0,50.1327,50.1425,49.8955,50.0832,25081.0
2025-04-07 12:15:00,50.65,50.7,50.54,50.69,22504.0,50.0536,50.103,49.9449,50.0931,22504.0
2025-04-07 12:20:00,50.68,50.69,50.4,50.41,67911.0,50.0832,50.0931,49.8065,49.8164,67911.0
2025-04-07 12:25:00,50.41,50.54,50.35,50.5,40321.0,49.8164,49.9449,49.7571,49.9054,40321.0
2025-04-07 12:30:00,50.49,50.61,50.43,50.44,57133.0,49.8955,50.0141,49.8362,49.8461,57133.0
2025-04-07 12:35:00,50.49,50.68,50.45,50.54,13260.0,49.8955,50.0832,49.8559,49.9449,13260.0
2025-04-07 12:40:00,50.53,50.6,50.19,50.23,19917.0,49.935,50.0042,49.599,49.6385,19917.0
2025-04-07 12:45:00,50.22,50.32,50.14,50.3,16791.0,49.6287,49.7275,49.5496,49.7077,16791.0
2025-04-07 12:50:00,50.27,50.34,50.2,50.32,20342.0,49.6781,49.7472,49.6089,49.7275,20342.0
2025-04-07 12:55:00,50.31,50.32,50.12,50.2,20652.0,49.7176,49.7275,49.5298,49.6089,20652.0
2025-04-07 13:00:00,50.22,50.6,50.21,50.24,33735.0,49.6287,50.0042,49.6188,49.6484,33735.0
2025-04-07 13:05:00,50.24,50.32,50.17,50.28,25216.0,49.6484,49.7275,49.5792,49.6879,25216.0
2025-04-07 13:10:00,50.28,50.62,50.23,50.62,17409.0,49.6879,50.0239,49.6385,50.0239,17409.0
2025-04-07 13:15:00,50.58,50.84,50.58,50.83,15787.0,49.9844,50.2414,49.9844,50.2315,15787.0
2025-04-07 13:20:00,50.86,50.86,50.7,50.84,24673.0,50.2611,50.2611,50.103,50.2414,24673.0
2025-04-07 13:25:00,50.82,50.9,50.78,50.89,30195.0,50.2216,50.3006,50.1821,50.2908,30195.0
2025-04-07 13:30:00,50.88,50.91,50.7,50.77,33002.0,50.2809,50.3105,50.103,50.1722,33002.0
2025-04-07 13:35:00,50.77,51.07,50.72,51.04,22332.0,50.1722,50.4686,50.1228,50.439,22332.0
2025-04-07 13:40:00,51.04,51.04,50.81,50.9,42607.0,50.439,50.439,50.2117,50.3006,42607.0
2025-04-07 13:45:00,50.91,51.1,50.68,51.03,33132.0,50.3105,50.4983,50.0832,50.4291,33132.0
2025-04-07 13:50:00,51.08,51.14,51.0,51.01,43492.0,50.4785,50.5378,50.3995,50.4094,43492.0
2025-04-07 13:55:00,51.01,51.15,50.97,51.12,13067.0,50.4094,50.5477,50.3698,50.5181,13067.0
2025-04-07 14:00:00,51.12,51.26,50.98,51.11,51622.0,50.5181,50.6564,50.3797,50.5082,51622.0
2025-04-07 14:05:00,51.1,51.17,50.92,51.13,42231.0,50.4983,50.5675,50.3204,50.5279,42231.0
2025-04-07 14:10:00,51.13,51.23,51.09,51.11,23006.0,50.5279,50.6268,50.4884,50.5082,23006.0
2025-04-07 14:15:00,51.11,51.19,51.06,51.17,37188.0,50.5082,50.5872,50.4588,50.5675,37188.0
2025-04-07 14:20:00,51.17,51.37,51.11,51.33,41562.0,50.5675,50.7651,50.5082,50.7256,41562.0
2025-04-07 14:25:00,51.33,51.35,51.2,51.27,80261.0,50.7256,50.7453,50.5971,50.6663,80261.0
2025-04-07 14:30:00,51.3,51.44,51.13,51.13,30229.0,50.6959,50.8343,50.5279,50.5279,30229.0
2025-04-07 14:35:00,51.15,51.18,51.01,51.05,23359.0,50.5477,50.5774,50.4094,50.4489,23359.0
2025-04-07 14:40:00,51.06,51.1,50.97,51.04,34264.0,50.4588,50.4983,50.3698,50.439,34264.0
2025-04-07 14:45:00,51.06,51.23,50.98,51.13,51822.0,50.4588,50.6268,50.3797,50.5279,51822.0
2025-04-07 14:50:00,51.12,51.18,51.02,51.03,27714.0,50.5181,50.5774,50.4192,50.4291,27714.0
2025-04-07 14:55:00,51.03,51.13,50.9,51.06,41931.0,50.4291,50.5279,50.3006,50.4588,41931.0
2025-04-07 15:00:00,51.04,51.23,50.97,51.05,58687.0,50.439,50.6268,50.3698,50.4489,58687.0
2025-04-07 15:05:00,51.05,51.06,50.82,50.82,39507.0,50.4489,50.4588,50.2216,50.2216,39507.0
2025-04-07 15:10:00,50.83,50.91,50.8,50.87,33976.0,50.2315,50.3105,50.2018,50.271,33976.0
2025-04-07 15:15:00,50.87,51.04,50.72,51.02,43274.0,50.271,50.439,50.1228,50.4192,43274.0
2025-04-07 15:20:00,51.01,51.09,50.9,50.95,62432.0,50.4094,50.4884,50.3006,50.3501,62432.0
2025-04-07 15:25:00,50.95,50.98,50.8,50.89,46009.0,50.3501,50.3797,50.2018,50.2908,46009.0
2025-04-07 15:30:00,50.9,51.19,50.89,51.13,78295.0,50.3006,50.5872,50.2908,50.5279,78295.0
2025-04-07 15:35:00,51.12,51.27,51.0,51.13,71401.0,50.5181,50.6663,50.3995,50.5279,71401.0
2025-04-07 15:40:00,51.13,51.15,50.91,50.96,76527.0,50.5279,50.5477,50.3105,50.3599,76527.0
2025-04-07 15:45:00,50.97,51.0,50.73,50.84,85171.0,50.3698,50.3995,50.1327,50.2414,85171.0
2025-04-07 15:50:00,50.85,50.92,50.71,50.79,116107.0,50.2512,50.3204,50.1129,50.1919,116107.0
2025-04-07 15:55:00,50.79,50.97,50.72,50.84,438358.0,50.1919,50.3698,50.1228,50.2414,438358.0
2025-04-08 09:30:00,51.13,51.33,50.9,50.93,143933.0,50.5279,50.7256,50.3006,50.3303,143933.0
2025-04-08 09:35:00,50.92,50.99,50.68,50.97,52153.0,50.3204,50.3896,50.0832,50.3698,52153.0
2025-04-08 09:40:00,50.9,51.13,50.61,50.61,49629.0,50.3006,50.5279,50.0141,50.0141,49629.0
2025-04-08 09:45:00,50.64,50.79,50.52,50.78,63350.0,50.0437,50.1919,49.9251,50.1821,63350.0
2025-04-08 09:50:00,50.79,50.88,50.56,50.68,74089.0,50.1919,50.2809,49.9647,50.0832,74089.0
2025-04-08 09:55:00,50.68,50.94,50.67,50.83,154491.0,50.0832,50.3402,50.0734,50.2315,154491.0
2025-04-08 10:00:00,50.8,50.94,50.76,50.86,111003.0,50.2018,50.3402,50.1623,50.2611,111003.0
2025-04-08 10:05:00,50.87,50.98,50.72,50.97,192282.0,50.271,50.3797,50.1228,50.3698,192282.0
2025-04-08 10:10:00,50.98,51.07,50.88,51.0,83524.0,50.3797,50.4686,50.2809,50.3995,83524.0
2025-04-08 10:15:00,51.02,51.19,51.01,51.1,91135.0,50.4192,50.5872,50.4094,50.4983,91135.0
2025-04-08 10:20:00,51.09,51.1,50.77,50.81,43872.0,50.4884,50.4983,50.1722,50.2117,43872.0
2025-04-08 10:25:00,50.81,50.84,50.6,50.66,55261.0,50.2117,50.2414,50.0042,50.0635,55261.0
2025-04-08 10:30:00,50.68,50.97,50.65,50.93,104290.0,50.0832,50.3698,50.0536,50.3303,104290.0
2025-04-08 10:35:00,50.93,51.05,50.79,50.97,103571.0,50.3303,50.4489,50.1919,50.3698,103571.0
2025-04-08 10:40:00,50.98,51.02,50.85,50.85,88656.0,50.3797,50.4192,50.2512,50.2512,88656.0
2025-04-08 10:45:00,50.82,50.84,50.55,50.65,76892.0,50.2216,50.2414,49.9548,50.0536,76892.0
2025-04-08 10:50:00,50.66,50.66,50.52,50.66,53808.0,50.0635,50.0635,49.9251,50.0635,53808.0
2025-04-08 10:55:00,50.67,50.72,50.55,50.57,71295.0,50.0734,50.1228,49.9548,49.9745,71295.0
2025-04-08 11:00:00,50.55,50.67,50.42,50.66,78434.0,49.9548,50.0734,49.8263,50.0635,78434.0
2025-04-08 11:05:00,50.64,50.73,50.56,50.73,50777.0,50.0437,50.1327,49.9647,50.1327,50777.0
2025-04-08 11:10:00,50.73,50.73,50.44,50.5,51699.0,50.1327,50.1327,49.8461,49.9054,51699.0
2025-04-08 11:15:00,50.46,50.6,50.38,50.58,48176.0,49.8658,50.0042,49.7868,49.9844,48176.0
2025-04-08 11:20:00,50.59,50.62,50.38,50.41,63687.0,49.9943,50.0239,49.7868,49.8164,63687.0
2025-04-08 11:25:00,50.41,50.47,50.35,50.36,29682.0,49.8164,49.8757,49.7571,49.767,29682.0
2025-04-08 11:30:00,50.36,50.71,50.35,50.66,71204.0,49.767,50.1129,49.7571,50.0635,71204.0
2025-04-08 11:35:00,50.65,50.89,50.6,50.79,100788.0,50.0536,50.2908,50.0042,50.1919,100788.0
2025-04-08 11:40:00,50.8,50.88,50.72,50.72,21733.0,50.2018,50.2809,50.1228,50.1228,21733.0
2025-04-08 11:45:00,50.72,50.79,50.5,50.5,51924.0,50.1228,50.1919,49.9054,49.9054,51924.0
2025-04-08 11:50:00,50.57,50.62,50.51,50.6,33797.0,49.9745,50.0239,49.9152,50.0042,33797.0
2025-04-08 11:55:00,50.59,50.72,50.59,50.65,74653.0,49.9943,50.1228,49.9943,50.0536,74653.0
2025-04-08 12:00:00,50.65,50.84,50.61,50.79,58765.0,50.0536,50.2414,50.0141,50.1919,58765.0
2025-04-08 12:05:00,50.81,50.92,50.76,50.85,15274.0,50.2117,50.3204,50.1623,50.2512,15274.0
2025-04-08 12:10:00,50.85,50.97,50.84,50.89,11897.0,50.2512,50.3698,50.2414,50.2908,11897.0
2025-04-08 12:15:00,50.9,50.93,50.77,50.8,108592.0,50.3006,50.3303,50.1722,50.2018,108592.0
2025-04-08 12:20:00,50.83,50.94,50.78,50.82,271360.0,50.2315,50.3402,50.1821,50.2216,271360.0
2025-04-08 12:25:00,50.85,51.03,50.83,51.0,99111.0,50.2512,50.4291,50.2315,50.3995,99111.0
2025-04-08 12:30:00,51.01,51.02,50.78,50.87,174922.0,50.4094,50.4192,50.1821,50.271,174922.0
2025-04-08 12:35:00,50.85,50.92,50.74,50.76,101144.0,50.2512,50.3204,50.1425,50.1623,101144.0
2025-04-08 12:40:00,50.74,50.76,50.62,50.66,32907.0,50.1425,50.1623,50.0239,50.0635,32907.0
2025-04-08 12:45:00,50.68,50.79,50.64,50.71,26060.0,50.0832,50.1919,50.0437,50.1129,26060.0
2025-04-08 12:50:00,50.7,50.75,50.63,50.65,37915.0,50.103,50.1524,50.0338,50.0536,37915.0
2025-04-08 12:55:00,50.65,50.69,50.47,50.54,40067.0,50.0536,50.0931,49.8757,49.9449,40067.0
2025-04-08 13:00:00,50.54,50.64,50.43,50.63,137278.0,49.9449,50.0437,49.8362,50.0338,137278.0
2025-04-08 13:05:00,50.61,50.75,50.53,50.54,72774.0,50.0141,50.1524,49.935,49.9449,72774.0
2025-04-08 13:10:00,50.57,50.62,50.46,50.57,30320.0,49.9745,50.0239,49.8658,49.9745,30320.0
2025-04-08 13:15:00,50.57,50.57,50.37,50.43,26261.0,49.9745,49.9745,49.7769,49.8362,26261.0
2025-04-08 13:20:00,50.41,50.42,50.24,50.25,36736.0,49.8164,49.8263,49.6484,49.6583,36736.0
2025-04-08 13:25:00,50.24,50.28,50.05,50.11,62020.0,49.6484,49.6879,49.4607,49.52,62020.0
2025-04-08 13:30:00,50.09,50.13,49.93,49.93,48114.0,49.5002,49.5397,49.3421,49.3421,48114.0
2025-04-08 13:35:00,49.95,50.12,49.94,50.1,50268.0,49.3618,49.5298,49.352,49.5101,50268.0
2025-04-08 13:40:00,50.11,50.32,50.09,50.29,38142.0,49.52,49.7275,49.5002,49.6978,38142.0
2025-04-08 13:45:00,50.27,50.27,49.93,49.93,49338.0,49.6781,49.6781,49.3421,49.3421,49338.0
2025-04-08 13:50:00,49.94,50.0,49.87,49.97,35760.0,49.352,49.4112,49.2828,49.3816,35760.0
2025-04-08 13:55:00,49.95,50.17,49.94,50.16,73808.0,49.3618,49.5792,49.352,49.5694,73808.0
2025-04-08 14:00:00,50.14,50.2,50.05,50.14,59826.0,49.5496,49.6089,49.4607,49.5496,59826.0
2025-04-08 14:05:00,50.12,50.12,49.94,50.0,27391.0,49.5298,49.5298,49.352,49.4112,27391.0
2025-04-08 14:10:00,50.0,50.01,49.83,49.83,34441.0,49.4112,49.4211,49.2432,49.2432,34441.0
2025-04-08 14:15:00,49.83,49.88,49.74,49.87,43275.0,49.2432,49.2927,49.1543,49.2828,43275.0
2025-04-08 14:20:00,49.87,49.87,49.68,49.75,43988.0,49.2828,49.2828,49.095,49.1642,43988.0
2025-04-08 14:25:00,49.72,49.72,49.46,49.51,36356.0,49.1345,49.1345,48.8776,48.927,36356.0
2025-04-08 14:30:00,49.52,49.88,49.52,49.75,64634.0,48.9369,49.2927,48.9369,49.1642,64634.0
2025-04-08 14:35:00,49.73,49.87,49.62,49.83,57446.0,49.1444,49.2828,49.0357,49.2432,57446.0
2025-04-08 14:40:00,49.83,49.83,49.67,49.71,28645.0,49.2432,49.2432,49.0851,49.1247,28645.0
2025-04-08 14:45:00,49.71,49.92,49.71,49.9,45750.0,49.1247,49.3322,49.1247,49.3124,45750.0
2025-04-08 14:50:00,49.92,50.03,49.86,49.95,25023.0,49.3322,49.4409,49.2729,49.3618,25023.0
2025-04-08 14:55:00,49.93,50.01,49.9,49.91,25196.0,49.3421,49.4211,49.3124,49.3223,25196.0
2025-04-08 15:00:00,49.91,50.05,49.88,50.05,27529.0,49.3223,49.4607,49.2927,49.4607,27529.0
2025-04-08 15:05:00,50.03,50.03,49.7,49.71,33764.0,49.4409,49.4409,49.1148,49.1247,33764.0
2025-04-08 15:10:00,49.68,49.83,49.68,49.83,26946.0,49.095,49.2432,49.095,49.2432,26946.0
2025-04-08 15:15:00,49.85,49.92,49.71,49.77,38899.0,49.263,49.3322,49.1247,49.184,38899.0
2025-04-08 15:20:00,49.77,49.83,49.66,49.83,46051.0,49.184,49.2432,49.0752,49.2432,46051.0
2025-04-08 15:25:00,49.84,49.86,49.71,49.73,101146.0,49.2531,49.2729,49.1247,49.1444,101146.0
2025-04-08 15:30:00,49.74,49.77,49.65,49.65,61463.0,49.1543,49.184,49.0654,49.0654,61463.0
2025-04-08 15:35:00,49.65,49.65,49.32,49.33,83586.0,49.0654,49.0654,48.7393,48.7491,83586.0
2025-04-08 15:40:00,49.33,49.46,49.27,49.28,85335.0,48.7491,48.8776,48.6898,48.6997,85335.0
2025-04-08 15:45:00,49.28,49.32,49.05,49.07,314035.0,48.6997,48.7393,48.4724,48.4922,314035.0
2025-04-08 15:50:00,49.09,49.66,49.09,49.63,627096.0,48.512,49.0752,48.512,49.0456,627096.0
2025-04-08 15:55:00,49.63,49.89,49.55,49.66,549455.0,49.0456,49.3025,48.9665,49.0752,549455.0
2025-04-09 09:30:00,49.23,49.59,48.77,48.91,116739.0,48.6503,49.0061,48.1957,48.3341,116739.0
2025-04-09 09:35:00,48.92,49.11,48.76,48.98,25912.0,48.344,48.5317,48.1858,48.4033,25912.0
2025-04-09 09:40:00,49.01,49.37,48.97,49.01,17747.0,48.4329,48.7887,48.3934,48.4329,17747.0
2025-04-09 09:45:00,49.01,49.16,48.82,48.95,26901.0,48.4329,48.5811,48.2451,48.3736,26901.0
2025-04-09 09:50:00,48.99,49.1,48.88,49.08,77695.0,48.4131,48.5218,48.3044,48.5021,77695.0
2025-04-09 09:55:00,49.1,49.2,49.02,49.14,37381.0,48.5218,48.6207,48.4428,48.5614,37381.0
2025-04-09 10:00:00,49.12,49.28,48.93,49.14,102225.0,48.5416,48.6997,48.3538,48.5614,102225.0
2025-04-09 10:05:00,49.16,49.18,48.81,48.84,39483.0,48.5811,48.6009,48.2353,48.2649,39483.0
2025-04-09 10:10:00,48.84,48.95,48.55,48.59,52035.0,48.2649,48.3736,47.9783,48.0178,52035.0
2025-04-09 10:15:00,48.61,48.67,48.48,48.5,32523.0,48.0376,48.0969,47.9091,47.9289,32523.0
2025-04-09 10:20:00,48.47,48.48,48.17,48.35,59639.0,47.8993,47.9091,47.6028,47.7807,59639.0
2025-04-09 10:25:00,48.32,48.54,48.23,48.53,22786.0,47.751,47.9684,47.6621,47.9586,22786.0
2025-04-09 10:30:00,48.53,48.67,48.45,48.63,27460.0,47.9586,48.0969,47.8795,48.0574,27460.0
2025-04-09 10:35:00,48.61,48.76,48.55,48.63,36232.0,48.0376,48.1858,47.9783,48.0574,36232.0
2025-04-09 10:40:00,48.64,48.68,48.41,48.42,17932.0,48.0673,48.1068,47.84,47.8499,17932.0
2025-04-09 10:45:00,48.41,48.53,48.32,48.32,26437.0,47.84,47.9586,47.751,47.751,26437.0
2025-04-09 10:50:00,48.32,48.38,48.18,48.29,29070.0,47.751,47.8103,47.6127,47.7214,29070.0
2025-04-09 10:55:00,48.3,48.35,48.1,48.14,23835.0,47.7313,47.7807,47.5336,47.5731,23835.0
2025-04-09 11:00:00,48.15,48.26,48.12,48.22,22185.0,47.583,47.6917,47.5534,47.6522,22185.0
2025-04-09 11:05:00,48.21,48.37,48.19,48.32,39023.0,47.6423,47.8004,47.6226,47.751,39023.0
2025-04-09 11:10:00,48.32,48.46,48.3,48.43,21006.0,47.751,47.8894,47.7313,47.8597,21006.0
2025-04-09 11:15:00,48.44,48.54,48.41,48.48,57386.0,47.8696,47.9684,47.84,47.9091,57386.0
2025-04-09 11:20:00,48.49,48.62,48.42,48.43,69449.0,47.919,48.0475,47.8499,47.8597,69449.0
2025-04-09 11:25:00,48.41,48.46,48.33,48.34,23116.0,47.84,47.8894,47.7609,47.7708,23116.0
2025-04-09 11:30:00,48.34,48.45,48.24,48.27,16669.0,47.7708,47.8795,47.672,47.7016,16669.0
2025-04-09 11:35:00,48.27,48.3,48.13,48.16,15137.0,47.7016,47.7313,47.5633,47.5929,15137.0
2025-04-09 11:40:00,48.14,48.21,48.07,48.12,21209.0,47.5731,47.6423,47.504,47.5534,21209.0
2025-04-09 11:45:00,48.12,48.33,48.11,48.26,19168.0,47.5534,47.7609,47.5435,47.6917,19168.0
2025-04-09 11:50:00,48.23,48.33,48.2,48.29,22615.0,47.6621,47.7609,47.6324,47.7214,22615.0
2025-04-09 11:55:00,48.29,48.29,48.19,48.26,36365.0,47.7214,47.7214,47.6226,47.6917,36365.0
2025-04-09 12:00:00,48.24,48.4,48.18,48.38,43772.0,47.672,47.8301,47.6127,47.8103,43772.0
2025-04-09 12:05:00,48.37,48.67,48.35,48.65,18441.0,47.8004,48.0969,47.7807,48.0771,18441.0
2025-04-09 12:10:00,48.63,48.86,48.61,48.8,33001.0,48.0574,48.2847,48.0376,48.2254,33001.0
2025-04-09 12:15:00,48.8,48.93,48.78,48.84,22243.0,48.2254,48.3538,48.2056,48.2649,22243.0
2025-04-09 12:20:00,48.81,48.92,48.75,48.79,14198.0,48.2353,48.344,48.176,48.2155,14198.0
2025-04-09 12:25:00,48.76,48.9,48.72,48.83,31374.0,48.1858,48.3242,48.1463,48.255,31374.0
2025-04-09 12:30:00,48.79,48.87,48.76,48.81,14618.0,48.2155,48.2946,48.1858,48.2353,14618.0
2025-04-09 12:35:00,48.82,48.88,48.77,48.79,27158.0,48.2451,48.3044,48.1957,48.2155,27158.0
2025-04-09 12:40:00,48.79,48.8,48.66,48.69,14347.0,48.2155,48.2254,48.087,48.1167,14347.0
2025-04-09 12:45:00,48.7,48.83,48.66,48.83,25843.0,48.1266,48.255,48.087,48.255,25843.0
2025-04-09 12:50:00,48.85,48.94,48.79,48.89,17996.0,48.2748,48.3637,48.2155,48.3143,17996.0
2025-04-09 12:55:00,48.87,48.95,48.79,48.85,13389.0,48.2946,48.3736,48.2155,48.2748,13389.0
2025-04-09 13:00:00,48.86,49.15,48.84,49.11,23527.0,48.2847,48.5713,48.2649,48.5317,23527.0
2025-04-09 13:05:00,49.09,49.12,48.86,48.86,24954.0,48.512,48.5416,48.2847,48.2847,24954.0
2025-04-09 13:10:00,48.87,48.87,48.8,48.85,16847.0,48.2946,48.2946,48.2254,48.2748,16847.0
2025-04-09 13:15:00,48.87,49.87,48.64,49.66,123837.0,48.2946,49.2828,48.0673,49.0752,123837.0
2025-04-09 13:20:00,49.62,50.67,49.49,50.61,106493.0,49.0357,50.0734,48.9073,50.0141,106493.0
2025-04-09 13:25:00,50.57,50.94,50.47,50.47,69358.0,49.9745,50.3402,49.8757,49.8757,69358.0
2025-04-09 13:30:00,50.55,50.91,50.41,50.91,59305.0,49.9548,50.3105,49.8164,50.3105,59305.0
2025-04-09 13:35:00,50.91,51.25,50.67,50.67,147594.0,50.3105,50.6465,50.0734,50.0734,147594.0
2025-04-09 13:40:00,50.68,50.88,50.54,50.79,135013.0,50.0832,50.2809,49.9449,50.1919,135013.0
2025-04-09 13:45:00,50.83,51.42,50.81,51.35,190183.0,50.2315,50.8145,50.2117,50.7453,190183.0
2025-04-09 13:50:00,51.33,51.8,51.13,51.42,281232.0,50.7256,51.1901,50.5279,50.8145,281232.0
2025-04-09 13:55:00,51.41,51.53,51.07,51.47,70213.0,50.8046,50.9232,50.4686,50.8639,70213.0
2025-04-09 14:00:00,51.49,51.72,51.13,51.35,85237.0,50.8837,51.111,50.5279,50.7453,85237.0
2025-04-09 14:05:00,51.36,51.45,50.96,51.12,67450.0,50.7552,50.8442,50.3599,50.5181,67450.0
2025-04-09 14:10:00,51.09,51.42,51.08,51.23,83556.0,50.4884,50.8145,50.4785,50.6268,83556.0
2025-04-09 14:15:00,51.2,51.45,51.11,51.25,65972.0,50.5971,50.8442,50.5082,50.6465,65972.0
2025-04-09 14:20:00,51.2,51.46,51.12,51.43,90077.0,50.5971,50.8541,50.5181,50.8244,90077.0
2025-04-09 14:25:00,51.4,51.47,51.27,51.43,50984.0,50.7948,50.8639,50.6663,50.8244,50984.0
2025-04-09 14:30:00,51.43,51.49,51.19,51.29,79102.0,50.8244,50.8837,50.5872,50.6861,79102.0
2025-04-09 14:35:00,51.31,51.43,51.22,51.22,62970.0,50.7058,50.8244,50.6169,50.6169,62970.0
2025-04-09 14:40:00,51.22,51.32,51.06,51.28,59521.0,50.6169,50.7157,50.4588,50.6762,59521.0
2025-04-09 14:45:00,51.28,51.5,51.19,51.5,98587.0,50.6762,50.8936,50.5872,50.8936,98587.0
2025-04-09 14:50:00,51.5,51.58,51.23,51.29,58212.0,50.8936,50.9726,50.6268,50.6861,58212.0
2025-04-09 14:55:00,51.28,51.34,51.08,51.1,58043.0,50.6762,50.7355,50.4785,50.4983,58043.0
2025-04-09 15:00:00,51.07,51.63,51.01,51.63,59512.0,50.4686,51.0221,50.4094,51.0221,59512.0
2025-04-09 15:05:00,51.62,51.82,51.55,51.64,47679.0,51.0122,51.2098,50.943,51.0319,47679.0
2025-04-09 15:10:00,51.66,51.81,51.64,51.67,46005.0,51.0517,51.1999,51.0319,51.0616,46005.0
2025-04-09 15:15:00,51.66,51.74,51.5,51.52,82195.0,51.0517,51.1308,50.8936,50.9133,82195.0
2025-04-09 15:20:00,51.52,51.71,51.5,51.71,80072.0,50.9133,51.1011,50.8936,51.1011,80072.0
2025-04-09 15:25:00,51.72,51.81,51.64,51.8,82527.0,51.111,51.1999,51.0319,51.1901,82527.0
2025-04-09 15:30:00,51.8,52.05,51.77,51.88,114578.0,51.1901,51.4371,51.1604,51.2691,114578.0
2025-04-09 15:35:00,51.86,51.9,51.68,51.73,117341.0,51.2493,51.2889,51.0715,51.1209,117341.0
2025-04-09 15:40:00,51.71,51.98,51.69,51.94,116220.0,51.1011,51.3679,51.0813,51.3284,116220.0
2025-04-09 15:45:00,51.94,52.14,51.85,52.11,166806.0,51.3284,51.526,51.2395,51.4964,166806.0
2025-04-09 15:50:00,52.13,52.35,52.07,52.09,300703.0,51.5162,51.7336,51.4569,51.4766,300703.0
2025-04-09 15:55:00,52.08,52.42,52.02,52.23,849271.0,51.4668,51.8028,51.4075,51.615,849271.0
2025-04-10 09:30:00,52.2,52.2,51.59,51.93,63454.0,51.5853,51.5853,50.9825,51.3185,63454.0
2025-04-10 09:35:00,51.87,52.18,51.77,52.07,13252.0,51.2592,51.5656,51.1604,51.4569,13252.0
2025-04-10 09:40:00,52.11,52.25,51.97,52.25,15357.0,51.4964,51.6348,51.358,51.6348,15357.0
2025-04-10 09:45:00,52.27,52.52,52.2,52.51,50337.0,51.6545,51.9016,51.5853,51.8917,50337.0
2025-04-10 09:50:00,52.5,52.54,52.32,52.35,25551.0,51.8818,51.9213,51.7039,51.7336,25551.0
2025-04-10 09:55:00,52.37,52.47,52.33,52.4,25132.0,51.7533,51.8522,51.7138,51.783,25132.0
2025-04-10 10:00:00,52.4,52.51,52.26,52.35,29136.0,51.783,51.8917,51.6446,51.7336,29136.0
2025-04-10 10:05:00,52.34,52.36,52.22,52.36,57304.0,51.7237,51.7435,51.6051,51.7435,57304.0
2025-04-10 10:10:00,52.35,52.36,52.11,52.28,46576.0,51.7336,51.7435,51.4964,51.6644,46576.0
2025-04-10 10:15:00,52.31,52.32,51.96,51.96,21512.0,51.694,51.7039,51.3482,51.3482,21512.0
2025-04-10 10:20:00,51.96,52.12,51.91,52.07,33889.0,51.3482,51.5063,51.2988,51.4569,33889.0
2025-04-10 10:25:00,52.08,52.15,51.83,51.84,27238.0,51.4668,51.5359,51.2197,51.2296,27238.0
2025-04-10 10:30:00,51.8,51.91,51.62,51.74,43710.0,51.1901,51.2988,51.0122,51.1308,43710.0
2025-04-10 10:35:00,51.76,51.87,51.69,51.71,50637.0,51.1505,51.2592,51.0813,51.1011,50637.0
2025-04-10 10:40:00,51.71,51.79,51.64,51.68,35418.0,51.1011,51.1802,51.0319,51.0715,35418.0
2025-04-10 10:45:00,51.68,51.7,51.58,51.6,30521.0,51.0715,51.0912,50.9726,50.9924,30521.0
2025-04-10 10:50:00,51.61,51.68,51.44,51.47,28924.0,51.0023,51.0715,50.8343,50.8639,28924.0
2025-04-10 10:55:00,51.49,51.52,51.29,51.29,47047.0,50.8837,50.9133,50.6861,50.6861,47047.0
2025-04-10 11:00:00,51.3,51.53,51.26,51.44,38764.0,50.6959,50.9232,50.6564,50.8343,38764.0
2025-04-10 11:05:00,51.44,51.62,51.44,51.61,38187.0,50.8343,51.0122,50.8343,51.0023,38187.0
2025-04-10 11:10:00,51.61,51.68,51.58,51.61,20629.0,51.0023,51.0715,50.9726,51.0023,20629.0
2025-04-10 11:15:00,51.61,51.67,51.54,51.55,49398.0,51.0023,51.0616,50.9331,50.943,49398.0
2025-04-10 11:20:00,51.55,51.62,51.49,51.62,18282.0,50.943,51.0122,50.8837,51.0122,18282.0
2025-04-10 11:25:00,51.62,51.7,51.51,51.63,16091.0,51.0122,51.0912,50.9035,51.0221,16091.0
2025-04-10 11:30:00,51.64,51.66,51.35,51.37,11371.0,51.0319,51.0517,50.7453,50.7651,11371.0
2025-04-10 11:35:00,51.37,51.46,51.32,51.35,31813.0,50.7651,50.8541,50.7157,50.7453,31813.0
2025-04-10 11:40:00,51.37,51.4,51.17,51.17,36381.0,50.7651,50.7948,50.5675,50.5675,36381.0
2025-04-10 11:45:00,51.17,51.31,51.15,51.25,10891.0,50.5675,50.7058,50.5477,50.6465,10891.0
2025-04-10 11:50:00,51.25,51.39,51.21,51.39,19589.0,50.6465,50.7849,50.607,50.7849,19589.0
2025-04-10 11:55:00,51.38,51.38,51.09,51.15,23095.0,50.775,50.775,50.4884,50.5477,23095.0
2025-04-10 12:00:00,51.16,51.26,51.02,51.02,15440.0,50.5576,50.6564,50.4192,50.4192,15440.0
2025-04-10 12:05:00,51.02,51.22,50.95,51.15,24821.0,50.4192,50.6169,50.3501,50.5477,24821.0
2025-04-10 12:10:00,51.12,51.23,51.07,51.15,24064.0,50.5181,50.6268,50.4686,50.5477,24064.0
2025-04-10 12:15:00,51.16,51.21,51.01,51.04,25007.0,50.5576,50.607,50.4094,50.439,25007.0
2025-04-10 12:20:00,51.07,51.07,50.8,50.97,17828.0,50.4686,50.4686,50.2018,50.3698,17828.0
2025-04-10 12:25:00,51.01,51.06,50.77,50.95,25280.0,50.4094,50.4588,50.1722,50.3501,25280.0
2025-04-10 12:30:00,50.96,51.41,50.96,51.39,24915.0,50.3599,50.8046,50.3599,50.7849,24915.0
2025-04-10 12:35:00,51.37,51.57,51.24,51.51,25493.0,50.7651,50.9628,50.6366,50.9035,25493.0
2025-04-10 12:40:00,51.51,51.51,51.24,51.35,18125.0,50.9035,50.9035,50.6366,50.7453,18125.0
2025-04-10 12:45:00,51.3,51.47,51.08,51.41,39950.0,50.6959,50.8639,50.4785,50.8046,39950.0
2025-04-10 12:50:00,51.41,51.49,51.25,51.29,65688.0,50.8046,50.8837,50.6465,50.6861,65688.0
2025-04-10 12:55:00,51.29,51.29,51.1,51.22,40078.0,50.6861,50.6861,50.4983,50.6169,40078.0
2025-04-10 13:00:00,51.24,51.71,51.22,51.54,80474.0,50.6366,51.1011,50.6169,50.9331,80474.0
2025-04-10 13:05:00,51.52,51.52,51.13,51.15,16376.0,50.9133,50.9133,50.5279,50.5477,16376.0
2025-04-10 13:10:00,51.14,51.14,50.83,50.96,16498.0,50.5378,50.5378,50.2315,50.3599,16498.0
2025-04-10 13:15:00,50.96,51.03,50.85,51.03,13650.0,50.3599,50.4291,50.2512,50.4291,13650.0
2025-04-10 13:20:00,51.04,51.04,50.82,50.97,22816.0,50.439,50.439,50.2216,50.3698,22816.0
2025-04-10 13:25:00,50.97,51.34,50.97,51.28,15198.0,50.3698,50.7355,50.3698,50.6762,15198.0
2025-04-10 13:30:00,51.27,51.38,51.22,51.22,18696.0,50.6663,50.775,50.6169,50.6169,18696.0
2025-04-10 13:35:00,51.22,51.47,51.17,51.38,24644.0,50.6169,50.8639,50.5675,50.775,24644.0
2025-04-10 13:40:00,51.35,51.87,51.34,51.75,25585.0,50.7453,51.2592,50.7355,51.1406,25585.0
2025-04-10 13:45:00,51.77,52.04,51.77,51.84,30111.0,51.1604,51.4272,51.1604,51.2296,30111.0
2025-04-10 13:50:00,51.86,51.96,51.66,51.85,30567.0,51.2493,51.3482,51.0517,51.2395,30567.0
2025-04-10 13:55:00,51.86,51.97,51.75,51.75,20375.0,51.2493,51.358,51.1406,51.1406,20375.0
2025-04-10 14:00:00,51.79,52.04,51.79,51.93,36625.0,51.1802,51.4272,51.1802,51.3185,36625.0
2025-04-10 14:05:00,51.94,52.02,51.69,51.75,25587.0,51.3284,51.4075,51.0813,51.1406,25587.0
2025-04-10 14:10:00,51.74,51.77,51.53,51.55,18762.0,51.1308,51.1604,50.9232,50.943,18762.0
2025-04-10 14:15:00,51.53,51.81,51.53,51.77,20578.0,50.9232,51.1999,50.9232,51.1604,20578.0
2025-04-10 14:20:00,51.79,52.06,51.79,52.02,25625.0,51.1802,51.447,51.1802,51.4075,25625.0
2025-04-10 14:25:00,52.0,52.18,51.94,52.12,45141.0,51.3877,51.5656,51.3284,51.5063,45141.0
2025-04-10 14:30:00,52.13,52.28,52.07,52.07,17849.0,51.5162,51.6644,51.4569,51.4569,17849.0
2025-04-10 14:35:00,52.07,52.12,51.96,52.06,19471.0,51.4569,51.5063,51.3482,51.447,19471.0
2025-04-10 14:40:00,52.06,52.37,52.02,52.32,42404.0,51.447,51.7533,51.4075,51.7039,42404.0
2025-04-10 14:45:00,52.33,52.33,52.17,52.23,36129.0,51.7138,51.7138,51.5557,51.615,36129.0
2025-04-10 14:50:00,52.21,52.32,52.05,52.05,27949.0,51.5952,51.7039,51.4371,51.4371,27949.0
2025-04-10 14:55:00,52.05,52.22,52.01,52.13,45828.0,51.4371,51.6051,51.3976,51.5162,45828.0
2025-04-10 15:00:00,52.17,52.46,52.1,52.36,33643.0,51.5557,51.8423,51.4865,51.7435,33643.0
2025-04-10 15:05:00,52.34,52.36,52.1,52.13,36326.0,51.7237,51.7435,51.4865,51.5162,36326.0
2025-04-10 15:10:00,52.13,52.22,52.08,52.19,25474.0,51.5162,51.6051,51.4668,51.5755,25474.0
2025-04-10 15:15:00,52.18,52.41,52.13,52.36,45879.0,51.5656,51.7929,51.5162,51.7435,45879.0
2025-04-10 15:20:00,52.37,52.58,52.35,52.4,65942.0,51.7533,51.9609,51.7336,51.783,65942.0
2025-04-10 15:25:00,52.39,52.48,52.14,52.15,116387.0,51.7731,51.862,51.526,51.5359,116387.0
2025-04-10 15:30:00,52.15,52.32,52.11,52.16,184620.0,51.5359,51.7039,51.4964,51.5458,184620.0
2025-04-10 15:35:00,52.16,52.17,51.8,51.84,52915.0,51.5458,51.5557,51.1901,51.2296,52915.0
2025-04-10 15:40:00,51.85,51.96,51.52,51.55,74100.0,51.2395,51.3482,50.9133,50.943,74100.0
2025-04-10 15:45:00,51.55,51.7,51.53,51.59,81617.0,50.943,51.0912,50.9232,50.9825,81617.0
2025-04-10 15:50:00,51.56,51.96,51.55,51.88,181051.0,50.9529,51.3482,50.943,51.2691,181051.0
2025-04-10 15:55:00,51.87,52.0,51.77,51.93,452149.0,51.2592,51.3877,51.1604,51.3185,452149.0
2025-04-11 09:30:00,51.96,51.97,51.42,51.61,45640.0,51.3482,51.358,50.8145,51.0023,45640.0
2025-04-11 09:35:00,51.73,51.75,51.19,51.29,24290.0,51.1209,51.1406,50.5872,50.6861,24290.0
2025-04-11 09:40:00,51.33,51.35,51.02,51.13,22289.0,50.7256,50.7453,50.4192,50.5279,22289.0
2025-04-11 09:45:00,51.18,51.63,51.17,51.57,39678.0,50.5774,51.0221,50.5675,50.9628,39678.0
2025-04-11 09:50:00,51.58,51.72,51.47,51.6,18345.0,50.9726,51.111,50.8639,50.9924,18345.0
2025-04-11 09:55:00,51.57,51.67,51.48,51.48,50072.0,50.9628,51.0616,50.8738,50.8738,50072.0
2025-04-11 10:00:00,51.43,51.81,51.37,51.8,47885.0,50.8244,51.1999,50.7651,51.1901,47885.0
2025-04-11 10:05:00,51.76,51.93,51.69,51.85,21624.0,51.1505,51.3185,51.0813,51.2395,21624.0
2025-04-11 10:10:00,51.85,52.04,51.83,52.03,33965.0,51.2395,51.4272,51.2197,51.4173,33965.0
2025-04-11 10:15:00,52.05,52.05,51.84,51.85,20496.0,51.4371,51.4371,51.2296,51.2395,20496.0
2025-04-11 10:20:00,51.84,51.9,51.62,51.72,15185.0,51.2296,51.2889,51.0122,51.111,15185.0
2025-04-11 10:25:00,51.72,51.73,51.58,51.61,34702.0,51.111,51.1209,50.9726,51.0023,34702.0
2025-04-11 10:30:00,51.62,51.84,51.58,51.83,69751.0,51.0122,51.2296,50.9726,51.2197,69751.0
2025-04-11 10:35:00,51.86,51.89,51.75,51.78,36920.0,51.2493,51.279,51.1406,51.1703,36920.0
2025-04-11 10:40:00,51.79,51.91,51.74,51.86,30067.0,51.1802,51.2988,51.1308,51.2493,30067.0
2025-04-11 10:45:00,51.86,52.12,51.84,52.01,48049.0,51.2493,51.5063,51.2296,51.3976,48049.0
2025-04-11 10:50:00,51.98,51.98,51.78,51.85,26369.0,51.3679,51.3679,51.1703,51.2395,26369.0
2025-04-11 10:55:00,51.85,51.86,51.63,51.66,20300.0,51.2395,51.2493,51.0221,51.0517,20300.0
2025-04-11 11:00:00,51.63,51.93,51.54,51.55,22806.0,51.0221,51.3185,50.9331,50.943,22806.0
2025-04-11 11:05:00,51.54,51.55,51.41,51.46,35759.0,50.9331,50.943,50.8046,50.8541,35759.0
2025-04-11 11:10:00,51.47,51.53,51.34,51.35,40104.0,50.8639,50.9232,50.7355,50.7453,40104.0
2025-04-11 11:15:00,51.34,51.39,51.25,51.39,52935.0,50.7355,50.7849,50.6465,50.7849,52935.0
2025-04-11 11:20:00,51.36,51.46,51.35,51.4,23244.0,50.7552,50.8541,50.7453,50.7948,23244.0
2025-04-11 11:25:00,51.38,51.5,51.36,51.41,27369.0,50.775,50.8936,50.7552,50.8046,27369.0
2025-04-11 11:30:00,51.41,51.51,51.35,51.48,22977.0,50.8046,50.9035,50.7453,50.8738,22977.0
2025-04-11 11:35:00,51.48,51.72,51.43,51.67,60983.0,50.8738,51.111,50.8244,51.0616,60983.0
2025-04-11 11:40:00,51.66,51.67,51.55,51.66,11203.0,51.0517,51.0616,50.943,51.0517,11203.0
2025-04-11 11:45:00,51.66,51.74,51.63,51.72,21441.0,51.0517,51.1308,51.0221,51.111,21441.0
2025-04-11 11:50:00,51.72,51.84,51.71,51.8,27068.0,51.111,51.2296,51.1011,51.1901,27068.0
2025-04-11 11:55:00,51.79,51.92,51.79,51.88,22412.0,51.1802,51.3086,51.1802,51.2691,22412.0
2025-04-11 12:00:00,51.89,51.98,51.84,51.97,17188.0,51.279,51.3679,51.2296,51.358,17188.0
2025-04-11 12:05:00,51.98,52.02,51.95,51.98,13935.0,51.3679,51.4075,51.3383,51.3679,13935.0
2025-04-11 12:10:00,51.98,52.14,51.98,52.06,13785.0,51.3679,51.526,51.3679,51.447,13785.0
2025-04-11 12:15:00,52.06,52.15,52.04,52.11,13770.0,51.447,51.5359,51.4272,51.4964,13770.0
2025-04-11 12:20:00,52.11,52.12,52.06,52.06,14338.0,51.4964,51.5063,51.447,51.447,14338.0
2025-04-11 12:25:00,52.05,52.1,51.99,52.04,25385.0,51.4371,51.4865,51.3778,51.4272,25385.0
2025-04-11 12:30:00,52.04,52.21,52.04,52.2,14417.0,51.4272,51.5952,51.4272,51.5853,14417.0
2025-04-11 12:35:00,52.17,52.35,52.17,52.33,17116.0,51.5557,51.7336,51.5557,51.7138,17116.0
2025-04-11 12:40:00,52.31,52.35,52.27,52.32,15890.0,51.694,51.7336,51.6545,51.7039,15890.0
2025-04-11 12:45:00,52.31,52.42,52.29,52.42,13729.0,51.694,51.8028,51.6743,51.8028,13729.0
2025-04-11 12:50:00,52.39,52.45,52.34,52.36,8168.0,51.7731,51.8324,51.7237,51.7435,8168.0
2025-04-11 12:55:00,52.37,52.42,52.36,52.41,12537.0,51.7533,51.8028,51.7435,51.7929,12537.0
2025-04-11 13:00:00,52.44,52.55,52.42,52.48,51008.0,51.8225,51.9312,51.8028,51.862,51008.0
2025-04-11 13:05:00,52.48,52.55,52.41,52.5,23156.0,51.862,51.9312,51.7929,51.8818,23156.0
2025-04-11 13:10:00,52.5,52.61,52.48,52.56,30592.0,51.8818,51.9905,51.862,51.9411,30592.0
2025-04-11 13:15:00,52.56,52.6,52.32,52.35,21295.0,51.9411,51.9806,51.7039,51.7336,21295.0
2025-04-11 13:20:00,52.33,52.48,52.3,52.44,34113.0,51.7138,51.862,51.6842,51.8225,34113.0
2025-04-11 13:25:00,52.43,52.44,52.29,52.33,41654.0,51.8126,51.8225,51.6743,51.7138,41654.0
2025-04-11 13:30:00,52.33,52.39,52.26,52.31,32027.0,51.7138,51.7731,51.6446,51.694,32027.0
2025-04-11 13:35:00,52.33,52.59,52.3,52.59,21571.0,51.7138,51.9707,51.6842,51.9707,21571.0
2025-04-11 13:40:00,52.59,52.91,52.59,52.88,27138.0,51.9707,52.287,51.9707,52.2573,27138.0
2025-04-11 13:45:00,52.86,52.88,52.68,52.76,34151.0,52.2376,52.2573,52.0597,52.1387,34151.0
2025-04-11 13:50:00,52.74,52.9,52.7,52.88,41989.0,52.119,52.2771,52.0795,52.2573,41989.0
2025-04-11 13:55:00,52.9,52.9,52.69,52.74,39218.0,52.2771,52.2771,52.0696,52.119,39218.0
2025-04-11 14:00:00,52.73,52.77,52.7,52.77,41108.0,52.1091,52.1486,52.0795,52.1486,41108.0
2025-04-11 14:05:00,52.75,52.79,52.62,52.65,39761.0,52.1289,52.1684,52.0004,52.03,39761.0
2025-04-11 14:10:00,52.66,52.69,52.55,52.6,53288.0,52.0399,52.0696,51.9312,51.9806,53288.0
2025-04-11 14:15:00,52.64,52.67,52.56,52.59,33663.0,52.0202,52.0498,51.9411,51.9707,33663.0
2025-04-11 14:20:00,52.59,52.82,52.58,52.82,33921.0,51.9707,52.198,51.9609,52.198,33921.0
2025-04-11 14:25:00,52.81,52.81,52.72,52.79,47315.0,52.1882,52.1882,52.0992,52.1684,47315.0
2025-04-11 14:30:00,52.8,52.84,52.76,52.81,28948.0,52.1783,52.2178,52.1387,52.1882,28948.0
2025-04-11 14:35:00,52.8,52.84,52.73,52.8,25535.0,52.1783,52.2178,52.1091,52.1783,25535.0
2025-04-11 14:40:00,52.8,52.81,52.74,52.81,35933.0,52.1783,52.1882,52.119,52.1882,35933.0
2025-04-11 14:45:00,52.82,52.9,52.79,52.88,28639.0,52.198,52.2771,52.1684,52.2573,28639.0
2025-04-11 14:50:00,52.88,52.91,52.77,52.84,16212.0,52.2573,52.287,52.1486,52.2178,16212.0
2025-04-11 14:55:00,52.83,52.84,52.68,52.7,17322.0,52.2079,52.2178,52.0597,52.0795,17322.0
2025-04-11 15:00:00,52.71,52.93,52.7,52.9,35715.0,52.0893,52.3067,52.0795,52.2771,35715.0
2025-04-11 15:05:00,52.89,52.93,52.8,52.91,46281.0,52.2672,52.3067,52.1783,52.287,46281.0
2025-04-11 15:10:00,52.91,52.95,52.87,52.94,41844.0,52.287,52.3265,52.2475,52.3166,41844.0
2025-04-11 15:15:00,52.95,52.95,52.81,52.91,38735.0,52.3265,52.3265,52.1882,52.287,38735.0
2025-04-11 15:20:00,52.91,52.98,52.84,52.91,41137.0,52.287,52.3562,52.2178,52.287,41137.0
2025-04-11 15:25:00,52.93,53.02,52.89,52.91,47105.0,52.3067,52.3957,52.2672,52.287,47105.0
2025-04-11 15:30:00,52.91,52.92,52.78,52.88,60212.0,52.287,52.2969,52.1585,52.2573,60212.0
2025-04-11 15:35:00,52.9,52.9,52.79,52.86,45790.0,52.2771,52.2771,52.1684,52.2376,45790.0
2025-04-11 15:40:00,52.87,52.92,52.82,52.88,53373.0,52.2475,52.2969,52.198,52.2573,53373.0
2025-04-11 15:45:00,52.87,52.97,52.83,52.96,68435.0,52.2475,52.3463,52.2079,52.3364,68435.0
2025-04-11 15:50:00,52.96,53.0,52.85,52.89,101617.0,52.3364,52.3759,52.2277,52.2672,101617.0
2025-04-11 15:55:00,52.87,52.88,52.64,52.71,396562.0,52.2475,52.2573,52.0202,52.0893,396562.0
2025-04-14 09:30:00,53.0,53.16,52.59,53.15,57166.0,52.3759,52.534,51.9707,52.5242,57166.0
2025-04-14 09:35:00,53.16,53.41,53.0,53.21,14753.0,52.534,52.7811,52.3759,52.5834,14753.0
2025-04-14 09:40:00,53.22,53.61,53.17,53.55,16033.0,52.5933,52.9787,52.5439,52.9194,16033.0
2025-04-14 09:45:00,53.57,53.68,53.4,53.52,21181.0,52.9392,53.0479,52.7712,52.8898,21181.0
2025-04-14 09:50:00,53.55,53.59,53.46,53.55,23265.0,52.9194,52.959,52.8305,52.9194,23265.0
2025-04-14 09:55:00,53.58,53.64,53.49,53.55,12211.0,52.9491,53.0084,52.8602,52.9194,12211.0
2025-04-14 10:00:00,53.54,53.62,53.38,53.61,9321.0,52.9096,52.9886,52.7514,52.9787,9321.0
2025-04-14 10:05:00,53.61,53.64,53.51,53.57,6283.0,52.9787,53.0084,52.8799,52.9392,6283.0
2025-04-14 10:10:00,53.61,53.61,53.47,53.55,12806.0,52.9787,52.9787,52.8404,52.9194,12806.0
2025-04-14 10:15:00,53.55,53.59,53.38,53.47,22273.0,52.9194,52.959,52.7514,52.8404,22273.0
2025-04-14 10:20:00,53.49,53.57,53.39,53.49,17299.0,52.8602,52.9392,52.7613,52.8602,17299.0
2025-04-14 10:25:00,53.5,53.64,53.48,53.64,12244.0,52.87,53.0084,52.8503,53.0084,12244.0
2025-04-14 10:30:00,53.66,53.73,53.63,53.66,23432.0,53.0281,53.0973,52.9985,53.0281,23432.0
2025-04-14 10:35:00,53.65,53.7,53.49,53.52,24101.0,53.0183,53.0677,52.8602,52.8898,24101.0
2025-04-14 10:40:00,53.52,53.55,53.43,53.49,19411.0,52.8898,52.9194,52.8009,52.8602,19411.0
2025-04-14 10:45:00,53.5,53.56,53.42,53.47,34054.0,52.87,52.9293,52.791,52.8404,34054.0
2025-04-14 10:50:00,53.49,53.63,53.48,53.55,13803.0,52.8602,52.9985,52.8503,52.9194,13803.0
2025-04-14 10:55:00,53.55,53.58,53.51,53.52,22621.0,52.9194,52.9491,52.8799,52.8898,22621.0
2025-04-14 11:00:00,53.55,53.63,53.54,53.58,42045.0,52.9194,52.9985,52.9096,52.9491,42045.0
2025-04-14 11:05:00,53.59,53.62,53.54,53.6,9970.0,52.959,52.9886,52.9096,52.9689,9970.0
2025-04-14 11:10:00,53.6,53.68,53.58,53.62,17546.0,52.9689,53.0479,52.9491,52.9886,17546.0
2025-04-14 11:15:00,53.63,53.63,53.5,53.54,29792.0,52.9985,52.9985,52.87,52.9096,29792.0
2025-04-14 11:20:00,53.54,53.59,53.48,53.48,51281.0,52.9096,52.959,52.8503,52.8503,51281.0
2025-04-14 11:25:00,53.48,53.51,53.32,53.4,38940.0,52.8503,52.8799,52.6922,52.7712,38940.0
2025-04-14 11:30:00,53.41,53.55,53.4,53.55,27903.0,52.7811,52.9194,52.7712,52.9194,27903.0
2025-04-14 11:35:00,53.55,53.59,53.47,53.55,27839.0,52.9194,52.959,52.8404,52.9194,27839.0
2025-04-14 11:40:00,53.53,53.57,53.49,53.53,12162.0,52.8997,52.9392,52.8602,52.8997,12162.0
2025-04-14 11:45:00,53.51,53.58,53.5,53.53,19265.0,52.8799,52.9491,52.87,52.8997,19265.0
2025-04-14 11:50:00,53.51,53.51,53.41,53.48,10491.0,52.8799,52.8799,52.7811,52.8503,10491.0
2025-04-14 11:55:00,53.48,53.65,53.48,53.55,33600.0,52.8503,53.0183,52.8503,52.9194,33600.0
2025-04-14 12:00:00,53.55,53.64,53.51,53.64,9413.0,52.9194,53.0084,52.8799,53.0084,9413.0
2025-04-14 12:05:00,53.63,53.66,53.5,53.54,18888.0,52.9985,53.0281,52.87,52.9096,18888.0
2025-04-14 12:10:00,53.55,53.65,53.51,53.64,12751.0,52.9194,53.0183,52.8799,53.0084,12751.0
2025-04-14 12:15:00,53.65,53.8,53.63,53.78,11804.0,53.0183,53.1665,52.9985,53.1467,11804.0
2025-04-14 12:20:00,53.76,53.77,53.7,53.73,12945.0,53.127,53.1369,53.0677,53.0973,12945.0
2025-04-14 12:25:00,53.72,53.72,53.62,53.71,33767.0,53.0874,53.0874,52.9886,53.0776,33767.0
2025-04-14 12:30:00,53.71,53.82,53.67,53.82,7989.0,53.0776,53.1863,53.038,53.1863,7989.0
2025-04-14 12:35:00,53.8,53.85,53.79,53.82,11701.0,53.1665,53.2159,53.1566,53.1863,11701.0
2025-04-14 12:40:00,53.83,53.86,53.78,53.86,40804.0,53.1961,53.2258,53.1467,53.2258,40804.0
2025-04-14 12:45:00,53.86,53.89,53.8,53.8,16782.0,53.2258,53.2554,53.1665,53.1665,16782.0
2025-04-14 12:50:00,53.8,53.81,53.6,53.71,18486.0,53.1665,53.1764,52.9689,53.0776,18486.0
2025-04-14 12:55:00,53.72,53.73,53.64,53.69,27050.0,53.0874,53.0973,53.0084,53.0578,27050.0
2025-04-14 13:00:00,53.7,53.92,53.67,53.74,67809.0,53.0677,53.2851,53.038,53.1072,67809.0
2025-04-14 13:05:00,53.76,53.85,53.74,53.78,96467.0,53.127,53.2159,53.1072,53.1467,96467.0
2025-04-14 13:10:00,53.79,53.89,53.75,53.89,29807.0,53.1566,53.2554,53.1171,53.2554,29807.0
2025-04-14 13:15:00,53.88,53.95,53.81,53.95,22903.0,53.2456,53.3147,53.1764,53.3147,22903.0
2025-04-14 13:20:00,53.94,53.97,53.92,53.96,11091.0,53.3049,53.3345,53.2851,53.3246,11091.0
2025-04-14 13:25:00,53.96,54.03,53.95,53.97,56757.0,53.3246,53.3938,53.3147,53.3345,56757.0
2025-04-14 13:30:00,53.96,54.01,53.88,53.92,40679.0,53.3246,53.374,53.2456,53.2851,40679.0
2025-04-14 13:35:00,53.93,53.98,53.88,53.94,29439.0,53.295,53.3444,53.2456,53.3049,29439.0
2025-04-14 13:40:00,53.94,54.02,53.89,53.97,54645.0,53.3049,53.3839,53.2554,53.3345,54645.0
2025-04-14 13:45:00,53.97,54.03,53.95,54.0,26005.0,53.3345,53.3938,53.3147,53.3641,26005.0
2025-04-14 13:50:00,54.01,54.11,54.01,54.05,20336.0,53.374,53.4729,53.374,53.4136,20336.0
2025-04-14 13:55:00,54.06,54.09,54.03,54.04,10372.0,53.4234,53.4531,53.3938,53.4037,10372.0
2025-04-14 14:00:00,54.05,54.08,54.03,54.07,14620.0,53.4136,53.4432,53.3938,53.4333,14620.0
2025-04-14 14:05:00,54.06,54.08,54.04,54.07,8966.0,53.4234,53.4432,53.4037,53.4333,8966.0
2025-04-14 14:10:00,54.07,54.1,54.05,54.1,13880.0,53.4333,53.463,53.4136,53.463,13880.0
2025-04-14 14:15:00,54.09,54.12,54.02,54.03,28075.0,53.4531,53.4827,53.3839,53.3938,28075.0
2025-04-14 14:20:00,54.03,54.06,53.99,54.06,46216.0,53.3938,53.4234,53.3543,53.4234,46216.0
2025-04-14 14:25:00,54.02,54.08,54.01,54.04,12482.0,53.3839,53.4432,53.374,53.4037,12482.0
2025-04-14 14:30:00,54.06,54.11,54.05,54.1,14503.0,53.4234,53.4729,53.4136,53.463,14503.0
2025-04-14 14:35:00,54.1,54.1,54.02,54.02,12330.0,53.463,53.463,53.3839,53.3839,12330.0
2025-04-14 14:40:00,54.02,54.06,54.0,54.02,9593.0,53.3839,53.4234,53.3641,53.3839,9593.0
2025-04-14 14:45:00,54.05,54.05,54.0,54.03,11596.0,53.4136,53.4136,53.3641,53.3938,11596.0
2025-04-14 14:50:00,54.02,54.04,53.97,54.02,35542.0,53.3839,53.4037,53.3345,53.3839,35542.0
2025-04-14 14:55:00,54.02,54.06,54.01,54.04,24765.0,53.3839,53.4234,53.374,53.4037,24765.0
2025-04-14 15:00:00,54.04,54.11,54.03,54.09,14339.0,53.4037,53.4729,53.3938,53.4531,14339.0
2025-04-14 15:05:00,54.09,54.12,54.06,54.09,25216.0,53.4531,53.4827,53.4234,53.4531,25216.0
2025-04-14 15:10:00,54.09,54.14,54.08,54.12,17022.0,53.4531,53.5025,53.4432,53.4827,17022.0
2025-04-14 15:15:00,54.12,54.14,54.06,54.1,19437.0,53.4827,53.5025,53.4234,53.463,19437.0
2025-04-14 15:20:00,54.1,54.18,54.09,54.16,29373.0,53.463,53.542,53.4531,53.5223,29373.0
2025-04-14 15:25:00,54.16,54.21,54.1,54.15,48440.0,53.5223,53.5717,53.463,53.5124,48440.0
2025-04-14 15:30:00,54.14,54.25,54.08,54.21,80623.0,53.5025,53.6112,53.4432,53.5717,80623.0
2025-04-14 15:35:00,54.22,54.22,54.12,54.16,57756.0,53.5816,53.5816,53.4827,53.5223,57756.0
2025-04-14 15:40:00,54.16,54.23,54.15,54.18,62365.0,53.5223,53.5914,53.5124,53.542,62365.0
2025-04-14 15:45:00,54.18,54.26,54.16,54.19,68030.0,53.542,53.6211,53.5223,53.5519,68030.0
2025-04-14 15:50:00,54.19,54.19,54.07,54.11,77650.0,53.5519,53.5519,53.4333,53.4729,77650.0
2025-04-14 15:55:00,54.1,54.12,53.97,54.11,378064.0,53.463,53.4827,53.3345,53.4729,378064.0
2025-04-15 09:30:00,54.29,54.42,53.99,54.21,39103.0,53.6507,53.7792,53.3543,53.5717,39103.0
2025-04-15 09:35:00,54.13,54.34,54.13,54.24,6253.0,53.4926,53.7001,53.4926,53.6013,6253.0
2025-04-15 09:40:00,54.28,54.5,54.24,54.48,9786.0,53.6408,53.8583,53.6013,53.8385,9786.0
2025-04-15 09:45:00,54.46,54.47,54.18,54.18,17003.0,53.8187,53.8286,53.542,53.542,17003.0
2025-04-15 09:50:00,54.19,54.21,54.1,54.1,25651.0,53.5519,53.5717,53.463,53.463,25651.0
2025-04-15 09:55:00,54.09,54.15,53.99,54.03,51641.0,53.4531,53.5124,53.3543,53.3938,51641.0
2025-04-15 10:00:00,54.05,54.23,54.02,54.09,23973.0,53.4136,53.5914,53.3839,53.4531,23973.0
2025-04-15 10:05:00,54.13,54.16,53.94,53.96,21090.0,53.4926,53.5223,53.3049,53.3246,21090.0
2025-04-15 10:10:00,53.95,54.12,53.95,54.03,29526.0,53.3147,53.4827,53.3147,53.3938,29526.0
2025-04-15 10:15:00,54.03,54.12,54.0,54.03,16715.0,53.3938,53.4827,53.3641,53.3938,16715.0
2025-04-15 10:20:00,54.02,54.16,53.93,54.11,18667.0,53.3839,53.5223,53.295,53.4729,18667.0
2025-04-15 10:25:00,54.13,54.34,54.11,54.28,52206.0,53.4926,53.7001,53.4729,53.6408,52206.0
2025-04-15 10:30:00,54.3,54.31,54.23,54.29,31092.0,53.6606,53.6705,53.5914,53.6507,31092.0
2025-04-15 10:35:00,54.28,54.31,54.15,54.25,22324.0,53.6408,53.6705,53.5124,53.6112,22324.0
2025-04-15 10:40:00,54.22,54.31,54.22,54.3,7690.0,53.5816,53.6705,53.5816,53.6606,7690.0
2025-04-15 10:45:00,54.31,54.34,54.13,54.2,19767.0,53.6705,53.7001,53.4926,53.5618,19767.0
2025-04-15 10:50:00,54.16,54.3,54.16,54.28,6131.0,53.5223,53.6606,53.5223,53.6408,6131.0
2025-04-15 10:55:00,54.28,54.32,54.19,54.22,16771.0,53.6408,53.6804,53.5519,53.5816,16771.0
2025-04-15 11:00:00,54.22,54.29,54.21,54.27,9535.0,53.5816,53.6507,53.5717,53.631,9535.0
2025-04-15 11:05:00,54.27,54.27,54.07,54.09,12984.0,53.631,53.631,53.4333,53.4531,12984.0
2025-04-15 11:10:00,54.11,54.11,54.04,54.05,8033.0,53.4729,53.4729,53.4037,53.4136,8033.0
2025-04-15 11:15:00,54.05,54.08,54.01,54.04,18973.0,53.4136,53.4432,53.374,53.4037,18973.0
2025-04-15 11:20:00,54.05,54.11,54.02,54.1,22561.0,53.4136,53.4729,53.3839,53.463,22561.0
2025-04-15 11:25:00,54.1,54.1,53.99,54.0,31411.0,53.463,53.463,53.3543,53.3641,31411.0
2025-04-15 11:30:00,54.0,54.04,53.97,54.03,25925.0,53.3641,53.4037,53.3345,53.3938,25925.0
2025-04-15 11:35:00,54.04,54.09,53.97,53.98,28399.0,53.4037,53.4531,53.3345,53.3444,28399.0
2025-04-15 11:40:00,53.98,53.99,53.84,53.87,29152.0,53.3444,53.3543,53.206,53.2357,29152.0
2025-04-15 11:45:00,53.9,53.91,53.82,53.88,24664.0,53.2653,53.2752,53.1863,53.2456,24664.0
2025-04-15 11:50:00,53.87,53.93,53.85,53.92,14447.0,53.2357,53.295,53.2159,53.2851,14447.0
2025-04-15 11:55:00,53.93,54.01,53.92,54.01,9338.0,53.295,53.374,53.2851,53.374,9338.0
2025-04-15 12:00:00,54.01,54.09,54.0,54.01,13783.0,53.374,53.4531,53.3641,53.374,13783.0
2025-04-15 12:05:00,54.02,54.02,53.94,53.96,18332.0,53.3839,53.3839,53.3049,53.3246,18332.0
2025-04-15 12:10:00,53.97,53.98,53.91,53.97,22119.0,53.3345,53.3444,53.2752,53.3345,22119.0
2025-04-15 12:15:00,53.97,53.97,53.78,53.81,24557.0,53.3345,53.3345,53.1467,53.1764,24557.0
2025-04-15 12:20:00,53.81,53.9,53.8,53.88,16299.0,53.1764,53.2653,53.1665,53.2456,16299.0
2025-04-15 12:25:00,53.9,53.94,53.88,53.91,15811.0,53.2653,53.3049,53.2456,53.2752,15811.0
2025-04-15 12:30:00,53.91,53.95,53.89,53.89,15139.0,53.2752,53.3147,53.2554,53.2554,15139.0
2025-04-15 12:35:00,53.89,53.89,53.86,53.87,16586.0,53.2554,53.2554,53.2258,53.2357,16586.0
2025-04-15 12:40:00,53.88,53.91,53.87,53.91,15553.0,53.2456,53.2752,53.2357,53.2752,15553.0
2025-04-15 12:45:00,53.91,53.99,53.91,53.97,15827.0,53.2752,53.3543,53.2752,53.3345,15827.0
2025-04-15 12:50:00,53.97,53.99,53.94,53.95,12472.0,53.3345,53.3543,53.3049,53.3147,12472.0
2025-04-15 12:55:00,53.95,53.98,53.89,53.98,36093.0,53.3147,53.3444,53.2554,53.3444,36093.0
2025-04-15 13:00:00,53.98,54.05,53.95,54.01,26241.0,53.3444,53.4136,53.3147,53.374,26241.0
2025-04-15 13:05:00,54.01,54.06,54.01,54.04,9148.0,53.374,53.4234,53.374,53.4037,9148.0
2025-04-15 13:10:00,54.03,54.04,54.01,54.01,8256.0,53.3938,53.4037,53.374,53.374,8256.0
2025-04-15 13:15:00,54.0,54.01,53.93,53.97,24696.0,53.3641,53.374,53.295,53.3345,24696.0
2025-04-15 13:20:00,53.98,54.01,53.96,53.96,37476.0,53.3444,53.374,53.3246,53.3246,37476.0
2025-04-15 13:25:00,53.95,53.98,53.9,53.9,108473.0,53.3147,53.3444,53.2653,53.2653,108473.0
2025-04-15 13:30:00,53.91,53.94,53.89,53.91,5197.0,53.2752,53.3049,53.2554,53.2752,5197.0
2025-04-15 13:35:00,53.91,53.95,53.86,53.9,11236.0,53.2752,53.3147,53.2258,53.2653,11236.0
2025-04-15 13:40:00,53.9,53.92,53.85,53.9,9328.0,53.2653,53.2851,53.2159,53.2653,9328.0
2025-04-15 13:45:00,53.89,53.9,53.84,53.89,9716.0,53.2554,53.2653,53.206,53.2554,9716.0
2025-04-15 13:50:00,53.9,53.9,53.78,53.78,17178.0,53.2653,53.2653,53.1467,53.1467,17178.0
2025-04-15 13:55:00,53.78,53.83,53.77,53.82,14476.0,53.1467,53.1961,53.1369,53.1863,14476.0
2025-04-15 14:00:00,53.81,53.85,53.76,53.78,25820.0,53.1764,53.2159,53.127,53.1467,25820.0
2025-04-15 14:05:00,53.78,53.81,53.73,53.79,24359.0,53.1467,53.1764,53.0973,53.1566,24359.0
2025-04-15 14:10:00,53.79,53.81,53.75,53.79,24766.0,53.1566,53.1764,53.1171,53.1566,24766.0
2025-04-15 14:15:00,53.78,53.82,53.77,53.79,28213.0,53.1467,53.1863,53.1369,53.1566,28213.0
2025-04-15 14:20:00,53.78,53.79,53.75,53.76,29282.0,53.1467,53.1566,53.1171,53.127,29282.0
2025-04-15 14:25:00,53.77,53.8,53.75,53.75,24363.0,53.1369,53.1665,53.1171,53.1171,24363.0
2025-04-15 14:30:00,53.76,53.82,53.75,53.8,19736.0,53.127,53.1863,53.1171,53.1665,19736.0
2025-04-15 14:35:00,53.8,53.82,53.76,53.81,18242.0,53.1665,53.1863,53.127,53.1764,18242.0
2025-04-15 14:40:00,53.8,53.82,53.77,53.8,28380.0,53.1665,53.1863,53.1369,53.1665,28380.0
2025-04-15 14:45:00,53.8,53.85,53.79,53.83,20290.0,53.1665,53.2159,53.1566,53.1961,20290.0
2025-04-15 14:50:00,53.83,53.87,53.8,53.83,30015.0,53.1961,53.2357,53.1665,53.1961,30015.0
2025-04-15 14:55:00,53.83,53.88,53.8,53.86,26472.0,53.1961,53.2456,53.1665,53.2258,26472.0
2025-04-15 15:00:00,53.85,53.96,53.85,53.94,20743.0,53.2159,53.3246,53.2159,53.3049,20743.0
2025-04-15 15:05:00,53.92,53.98,53.91,53.97,46012.0,53.2851,53.3444,53.2752,53.3345,46012.0
2025-04-15 15:10:00,53.96,54.08,53.95,54.07,12475.0,53.3246,53.4432,53.3147,53.4333,12475.0
2025-04-15 15:15:00,54.07,54.09,53.94,53.94,85472.0,53.4333,53.4531,53.3049,53.3049,85472.0
2025-04-15 15:20:00,53.94,53.98,53.89,53.95,27620.0,53.3049,53.3444,53.2554,53.3147,27620.0
2025-04-15 15:25:00,53.95,53.96,53.86,53.86,30929.0,53.3147,53.3246,53.2258,53.2258,30929.0
2025-04-15 15:30:00,53.87,53.94,53.86,53.92,39462.0,53.2357,53.3049,53.2258,53.2851,39462.0
2025-04-15 15:35:00,53.91,53.92,53.83,53.85,95809.0,53.2752,53.2851,53.1961,53.2159,95809.0
2025-04-15 15:40:00,53.83,53.89,53.75,53.79,58424.0,53.1961,53.2554,53.1171,53.1566,58424.0
2025-04-15 15:45:00,53.78,53.79,53.68,53.79,77942.0,53.1467,53.1566,53.0479,53.1566,77942.0
2025-04-15 15:50:00,53.77,53.93,53.72,53.92,209452.0,53.1369,53.295,53.0874,53.2851,209452.0
2025-04-15 15:55:00,53.91,53.92,53.62,53.69,382284.0,53.2752,53.2851,52.9886,53.0578,382284.0
2025-04-16 09:30:00,54.1,54.1,53.44,53.73,44874.0,53.463,53.463,52.8107,53.0973,44874.0
2025-04-16 09:35:00,53.81,53.89,53.67,53.81,11715.0,53.1764,53.2554,53.038,53.1764,11715.0
2025-04-16 09:40:00,53.77,53.9,53.67,53.8,6771.0,53.1369,53.2653,53.038,53.1665,6771.0
2025-04-16 09:45:00,53.83,53.84,53.6,53.61,45174.0,53.1961,53.206,52.9689,52.9787,45174.0
2025-04-16 09:50:00,53.63,53.7,53.61,53.62,13187.0,52.9985,53.0677,52.9787,52.9886,13187.0
2025-04-16 09:55:00,53.63,53.7,53.58,53.66,32070.0,52.9985,53.0677,52.9491,53.0281,32070.0
2025-04-16 10:00:00,53.65,53.66,53.52,53.52,71374.0,53.0183,53.0281,52.8898,52.8898,71374.0
2025-04-16 10:05:00,53.52,53.52,53.32,53.34,14272.0,52.8898,52.8898,52.6922,52.7119,14272.0
2025-04-16 10:10:00,53.31,53.48,53.3,53.44,7526.0,52.6823,52.8503,52.6724,52.8107,7526.0
2025-04-16 10:15:00,53.44,53.48,53.38,53.48,8329.0,52.8107,52.8503,52.7514,52.8503,8329.0
2025-04-16 10:20:00,53.46,53.56,53.46,53.5,10632.0,52.8305,52.9293,52.8305,52.87,10632.0
2025-04-16 10:25:00,53.5,53.6,53.5,53.58,8044.0,52.87,52.9689,52.87,52.9491,8044.0
2025-04-16 10:30:00,53.59,53.71,53.57,53.62,44759.0,52.959,53.0776,52.9392,52.9886,44759.0
2025-04-16 10:35:00,53.62,53.72,53.59,53.69,282120.0,52.9886,53.0874,52.959,53.0578,282120.0
2025-04-16 10:40:00,53.68,53.74,53.66,53.66,82409.0,53.0479,53.1072,53.0281,53.0281,82409.0
2025-04-16 10:45:00,53.67,53.7,53.61,53.65,197631.0,53.038,53.0677,52.9787,53.0183,197631.0
2025-04-16 10:50:00,53.66,53.66,53.61,53.64,19861.0,53.0281,53.0281,52.9787,53.0084,19861.0
2025-04-16 10:55:00,53.62,53.73,53.62,53.66,24680.0,52.9886,53.0973,52.9886,53.0281,24680.0
2025-04-16 11:00:00,53.66,53.72,53.64,53.7,12759.0,53.0281,53.0874,53.0084,53.0677,12759.0
2025-04-16 11:05:00,53.71,53.74,53.7,53.72,13318.0,53.0776,53.1072,53.0677,53.0874,13318.0
2025-04-16 11:10:00,53.72,53.77,53.67,53.67,36960.0,53.0874,53.1369,53.038,53.038,36960.0
2025-04-16 11:15:00,53.67,53.71,53.64,53.64,10802.0,53.038,53.0776,53.0084,53.0084,10802.0
2025-04-16 11:20:00,53.63,53.75,53.58,53.75,184095.0,52.9985,53.1171,52.9491,53.1171,184095.0
2025-04-16 11:25:00,53.76,53.79,53.68,53.75,14191.0,53.127,53.1566,53.0479,53.1171,14191.0
2025-04-16 11:30:00,53.77,53.85,53.74,53.83,15834.0,53.1369,53.2159,53.1072,53.1961,15834.0
2025-04-16 11:35:00,53.81,53.83,53.76,53.83,17546.0,53.1764,53.1961,53.127,53.1961,17546.0
2025-04-16 11:40:00,53.84,53.84,53.8,53.82,24566.0,53.206,53.206,53.1665,53.1863,24566.0
2025-04-16 11:45:00,53.84,53.86,53.83,53.84,22408.0,53.206,53.2258,53.1961,53.206,22408.0
2025-04-16 11:50:00,53.85,53.85,53.81,53.82,18081.0,53.2159,53.2159,53.1764,53.1863,18081.0
2025-04-16 11:55:00,53.81,53.84,53.74,53.75,21900.0,53.1764,53.206,53.1072,53.1171,21900.0
2025-04-16 12:00:00,53.75,53.75,53.63,53.7,28440.0,53.1171,53.1171,52.9985,53.0677,28440.0
2025-04-16 12:05:00,53.68,53.68,53.6,53.63,10102.0,53.0479,53.0479,52.9689,52.9985,10102.0
2025-04-16 12:10:00,53.63,53.67,53.62,53.66,25236.0,52.9985,53.038,52.9886,53.0281,25236.0
2025-04-16 12:15:00,53.67,53.67,53.61,53.64,7669.0,53.038,53.038,52.9787,53.0084,7669.0
2025-04-16 12:20:00,53.64,53.71,53.64,53.67,23428.0,53.0084,53.0776,53.0084,53.038,23428.0
2025-04-16 12:25:00,53.68,53.72,53.66,53.7,25026.0,53.0479,53.0874,53.0281,53.0677,25026.0
2025-04-16 12:30:00,53.69,53.78,53.69,53.75,34424.0,53.0578,53.1467,53.0578,53.1171,34424.0
2025-04-16 12:35:00,53.75,53.75,53.7,53.73,13691.0,53.1171,53.1171,53.0677,53.0973,13691.0
2025-04-16 12:40:00,53.72,53.8,53.71,53.78,7039.0,53.0874,53.1665,53.0776,53.1467,7039.0
2025-04-16 12:45:00,53.79,53.79,53.76,53.78,5178.0,53.1566,53.1566,53.127,53.1467,5178.0
2025-04-16 12:50:00,53.75,53.76,53.71,53.73,8168.0,53.1171,53.127,53.0776,53.0973,8168.0
2025-04-16 12:55:00,53.75,53.78,53.73,53.75,7737.0,53.1171,53.1467,53.0973,53.1171,7737.0
2025-04-16 13:00:00,53.74,53.75,53.69,53.7,6343.0,53.1072,53.1171,53.0578,53.0677,6343.0
2025-04-16 13:05:00,53.7,53.78,53.69,53.75,12095.0,53.0677,53.1467,53.0578,53.1171,12095.0
2025-04-16 13:10:00,53.76,53.77,53.71,53.73,9731.0,53.127,53.1369,53.0776,53.0973,9731.0
2025-04-16 13:15:00,53.73,53.8,53.73,53.76,6970.0,53.0973,53.1665,53.0973,53.127,6970.0
2025-04-16 13:20:00,53.76,53.78,53.71,53.71,9199.0,53.127,53.1467,53.0776,53.0776,9199.0
2025-04-16 13:25:00,53.71,53.76,53.68,53.76,9134.0,53.0776,53.127,53.0479,53.127,9134.0
2025-04-16 13:30:00,53.74,53.74,53.51,53.57,29891.0,53.1072,53.1072,52.8799,52.9392,29891.0
2025-04-16 13:35:00,53.58,53.65,53.56,53.61,6384.0,52.9491,53.0183,52.9293,52.9787,6384.0
2025-04-16 13:40:00,53.59,53.61,53.5,53.58,15059.0,52.959,52.9787,52.87,52.9491,15059.0
2025-04-16 13:45:00,53.56,53.59,53.49,53.49,14624.0,52.9293,52.959,52.8602,52.8602,14624.0
2025-04-16 13:50:00,53.48,53.51,53.39,53.44,213520.0,52.8503,52.8799,52.7613,52.8107,213520.0
2025-04-16 13:55:00,53.43,53.44,53.27,53.3,28367.0,52.8009,52.8107,52.6427,52.6724,28367.0
2025-04-16 14:00:00,53.3,53.4,53.27,53.37,78831.0,52.6724,52.7712,52.6427,52.7416,78831.0
2025-04-16 14:05:00,53.36,53.43,53.32,53.34,33101.0,52.7317,52.8009,52.6922,52.7119,33101.0
2025-04-16 14:10:00,53.35,53.39,53.3,53.36,23340.0,52.7218,52.7613,52.6724,52.7317,23340.0
2025-04-16 14:15:00,53.37,53.38,53.26,53.3,46168.0,52.7416,52.7514,52.6329,52.6724,46168.0
2025-04-16 14:20:00,53.29,53.41,53.28,53.39,27520.0,52.6625,52.7811,52.6526,52.7613,27520.0
2025-04-16 14:25:00,53.39,53.41,53.33,53.36,191622.0,52.7613,52.7811,52.702,52.7317,191622.0
2025-04-16 14:30:00,53.36,53.39,53.32,53.34,47237.0,52.7317,52.7613,52.6922,52.7119,47237.0
2025-04-16 14:35:00,53.34,53.34,53.25,53.26,29953.0,52.7119,52.7119,52.623,52.6329,29953.0
2025-04-16 14:40:00,53.26,53.29,53.22,53.25,21518.0,52.6329,52.6625,52.5933,52.623,21518.0
2025-04-16 14:45:00,53.25,53.33,53.25,53.3,34900.0,52.623,52.702,52.623,52.6724,34900.0
2025-04-16 14:50:00,53.29,53.29,53.21,53.22,11865.0,52.6625,52.6625,52.5834,52.5933,11865.0
2025-04-16 14:55:00,53.21,53.28,53.19,53.19,40567.0,52.5834,52.6526,52.5637,52.5637,40567.0
2025-04-16 15:00:00,53.2,53.22,53.16,53.19,24597.0,52.5736,52.5933,52.534,52.5637,24597.0
2025-04-16 15:05:00,53.2,53.2,53.14,53.15,25971.0,52.5736,52.5736,52.5143,52.5242,25971.0
2025-04-16 15:10:00,53.16,53.21,53.1,53.21,266160.0,52.534,52.5834,52.4747,52.5834,266160.0
2025-04-16 15:15:00,53.2,53.23,53.09,53.1,31711.0,52.5736,52.6032,52.4649,52.4747,31711.0
2025-04-16 15:20:00,53.1,53.1,53.03,53.05,44352.0,52.4747,52.4747,52.4056,52.4253,44352.0
2025-04-16 15:25:00,53.05,53.05,52.97,53.0,46828.0,52.4253,52.4253,52.3463,52.3759,46828.0
2025-04-16 15:30:00,53.0,53.15,53.0,53.04,55996.0,52.3759,52.5242,52.3759,52.4154,55996.0
2025-04-16 15:35:00,53.03,53.11,52.97,53.07,237392.0,52.4056,52.4846,52.3463,52.4451,237392.0
2025-04-16 15:40:00,53.05,53.06,52.95,52.95,57234.0,52.4253,52.4352,52.3265,52.3265,57234.0
2025-04-16 15:45:00,52.94,53.0,52.88,52.9,65524.0,52.3166,52.3759,52.2573,52.2771,65524.0
2025-04-16 15:50:00,52.91,53.08,52.86,52.93,178551.0,52.287,52.455,52.2376,52.3067,178551.0
2025-04-16 15:55:00,52.93,53.14,52.86,53.05,603180.0,52.3067,52.5143,52.2376,52.4253,603180.0
2025-04-17 09:30:00,52.63,53.06,52.5,52.91,494988.0,52.0103,52.4352,51.8818,52.287,494988.0
2025-04-17 09:35:00,52.96,53.26,52.87,53.02,257522.0,52.3364,52.6329,52.2475,52.3957,257522.0
2025-04-17 09:40:00,53.02,53.36,52.99,53.33,79936.0,52.3957,52.7317,52.366,52.702,79936.0
2025-04-17 09:45:00,53.33,53.4,53.2,53.36,74987.0,52.702,52.7712,52.5736,52.7317,74987.0
2025-04-17 09:50:00,53.37,53.59,53.35,53.55,51213.0,52.7416,52.959,52.7218,52.9194,51213.0
2025-04-17 09:55:00,53.55,53.63,53.37,53.4,230639.0,52.9194,52.9985,52.7416,52.7712,230639.0
2025-04-17 10:00:00,53.4,53.57,53.36,53.57,178510.0,52.7712,52.9392,52.7317,52.9392,178510.0
2025-04-17 10:05:00,53.55,53.57,53.25,53.28,65979.0,52.9194,52.9392,52.623,52.6526,65979.0
2025-04-17 10:10:00,53.28,53.46,53.28,53.41,274194.0,52.6526,52.8305,52.6526,52.7811,274194.0
2025-04-17 10:15:00,53.42,53.49,53.34,53.36,225997.0,52.791,52.8602,52.7119,52.7317,225997.0
2025-04-17 10:20:00,53.37,53.38,53.31,53.35,78109.0,52.7416,52.7514,52.6823,52.7218,78109.0
2025-04-17 10:25:00,53.36,53.38,53.16,53.21,100836.0,52.7317,52.7514,52.534,52.5834,100836.0
2025-04-17 10:30:00,53.21,53.24,53.12,53.18,106438.0,52.5834,52.6131,52.4945,52.5538,106438.0
2025-04-17 10:35:00,53.18,53.18,53.02,53.07,90546.0,52.5538,52.5538,52.3957,52.4451,90546.0
2025-04-17 10:40:00,53.06,53.09,52.97,53.06,48073.0,52.4352,52.4649,52.3463,52.4352,48073.0
2025-04-17 10:45:00,53.05,53.15,53.02,53.04,71736.0,52.4253,52.5242,52.3957,52.4154,71736.0
2025-04-17 10:50:00,53.05,53.15,53.01,53.14,200762.0,52.4253,52.5242,52.3858,52.5143,200762.0
2025-04-17 10:55:00,53.16,53.23,53.13,53.19,200054.0,52.534,52.6032,52.5044,52.5637,200054.0
2025-04-17 11:00:00,53.19,53.29,53.15,53.19,55675.0,52.5637,52.6625,52.5242,52.5637,55675.0
2025-04-17 11:05:00,53.18,53.34,53.12,53.24,78031.0,52.5538,52.7119,52.4945,52.6131,78031.0
2025-04-17 11:10:00,53.24,53.29,53.2,53.2,66741.0,52.6131,52.6625,52.5736,52.5736,66741.0
2025-04-17 11:15:00,53.2,53.38,53.19,53.38,264903.0,52.5736,52.7514,52.5637,52.7514,264903.0
2025-04-17 11:20:00,53.37,53.37,53.28,53.3,66648.0,52.7416,52.7416,52.6526,52.6724,66648.0
2025-04-17 11:25:00,53.3,53.32,53.26,53.26,49004.0,52.6724,52.6922,52.6329,52.6329,49004.0
2025-04-17 11:30:00,53.26,53.28,53.21,53.23,27921.0,52.6329,52.6526,52.5834,52.6032,27921.0
2025-04-17 11:35:00,53.25,53.36,53.22,53.28,35361.0,52.623,52.7317,52.5933,52.6526,35361.0
2025-04-17 11:40:00,53.3,53.3,53.22,53.25,115415.0,52.6724,52.6724,52.5933,52.623,115415.0
2025-04-17 11:45:00,53.24,53.36,53.23,53.3,72898.0,52.6131,52.7317,52.6032,52.6724,72898.0
2025-04-17 11:50:00,53.3,53.35,53.26,53.27,67417.0,52.6724,52.7218,52.6329,52.6427,67417.0
2025-04-17 11:55:00,53.27,53.43,53.27,53.38,58729.0,52.6427,52.8009,52.6427,52.7514,58729.0
2025-04-17 12:00:00,53.39,53.46,53.3,53.31,80402.0,52.7613,52.8305,52.6724,52.6823,80402.0
2025-04-17 12:05:00,53.31,53.47,53.3,53.45,128786.0,52.6823,52.8404,52.6724,52.8206,128786.0
2025-04-17 12:10:00,53.45,53.45,53.34,53.41,31258.0,52.8206,52.8206,52.7119,52.7811,31258.0
2025-04-17 12:15:00,53.41,53.49,53.37,53.49,40245.0,52.7811,52.8602,52.7416,52.8602,40245.0
2025-04-17 12:20:00,53.48,53.52,53.38,53.47,31648.0,52.8503,52.8898,52.7514,52.8404,31648.0
2025-04-17 12:25:00,53.46,53.53,53.43,53.51,56504.0,52.8305,52.8997,52.8009,52.8799,56504.0
2025-04-17 12:30:00,53.51,53.54,53.48,53.53,26266.0,52.8799,52.9096,52.8503,52.8997,26266.0
2025-04-17 12:35:00,53.53,53.59,53.45,53.58,21484.0,52.8997,52.959,52.8206,52.9491,21484.0
2025-04-17 12:40:00,53.58,53.61,53.51,53.54,29870.0,52.9491,52.9787,52.8799,52.9096,29870.0
2025-04-17 12:45:00,53.56,53.59,53.46,53.54,22237.0,52.9293,52.959,52.8305,52.9096,22237.0
2025-04-17 12:50:00,53.54,53.68,53.52,53.68,31275.0,52.9096,53.0479,52.8898,53.0479,31275.0
2025-04-17 12:55:00,53.67,53.7,53.62,53.66,42931.0,53.038,53.0677,52.9886,53.0281,42931.0
2025-04-17 13:00:00,53.65,53.71,53.58,53.62,52974.0,53.0183,53.0776,52.9491,52.9886,52974.0
2025-04-17 13:05:00,53.6,53.71,53.57,53.7,122699.0,52.9689,53.0776,52.9392,53.0677,122699.0
2025-04-17 13:10:00,53.68,53.69,53.57,53.6,26451.0,53.0479,53.0578,52.9392,52.9689,26451.0
2025-04-17 13:15:00,53.6,53.69,53.59,53.68,25673.0,52.9689,53.0578,52.959,53.0479,25673.0
2025-04-17 13:20:00,53.69,53.69,53.6,53.62,33887.0,53.0578,53.0578,52.9689,52.9886,33887.0
2025-04-17 13:25:00,53.62,53.64,53.55,53.55,35564.0,52.9886,53.0084,52.9194,52.9194,35564.0
2025-04-17 13:30:00,53.57,53.63,53.54,53.63,27047.0,52.9392,52.9985,52.9096,52.9985,27047.0
2025-04-17 13:35:00,53.63,53.67,53.59,53.65,31799.0,52.9985,53.038,52.959,53.0183,31799.0
2025-04-17 13:40:00,53.65,53.68,53.6,53.61,23693.0,53.0183,53.0479,52.9689,52.9787,23693.0
2025-04-17 13:45:00,53.61,53.77,53.61,53.72,27623.0,52.9787,53.1369,52.9787,53.0874,27623.0
2025-04-17 13:50:00,53.72,53.75,53.64,53.72,34299.0,53.0874,53.1171,53.0084,53.0874,34299.0
2025-04-17 13:55:00,53.72,53.82,53.72,53.8,28376.0,53.0874,53.1863,53.0874,53.1665,28376.0
2025-04-17 14:00:00,53.8,53.87,53.8,53.85,44781.0,53.1665,53.2357,53.1665,53.2159,44781.0
2025-04-17 14:05:00,53.86,53.93,53.85,53.89,23723.0,53.2258,53.295,53.2159,53.2554,23723.0
2025-04-17 14:10:00,53.88,53.91,53.85,53.88,26476.0,53.2456,53.2752,53.2159,53.2456,26476.0
2025-04-17 14:15:00,53.89,53.93,53.87,53.92,28877.0,53.2554,53.295,53.2357,53.2851,28877.0
2025-04-17 14:20:00,53.91,53.98,53.91,53.95,21331.0,53.2752,53.3444,53.2752,53.3147,21331.0
2025-04-17 14:25:00,53.94,53.96,53.77,53.78,57668.0,53.3049,53.3246,53.1369,53.1467,57668.0
2025-04-17 14:30:00,53.79,53.84,53.77,53.8,19025.0,53.1566,53.206,53.1369,53.1665,19025.0
2025-04-17 14:35:00,53.79,53.9,53.79,53.88,18745.0,53.1566,53.2653,53.1566,53.2456,18745.0
2025-04-17 14:40:00,53.87,53.88,53.78,53.79,28589.0,53.2357,53.2456,53.1467,53.1566,28589.0
2025-04-17 14:45:00,53.79,53.83,53.73,53.74,38754.0,53.1566,53.1961,53.0973,53.1072,38754.0
2025-04-17 14:50:00,53.73,53.79,53.68,53.77,38581.0,53.0973,53.1566,53.0479,53.1369,38581.0
2025-04-17 14:55:00,53.77,53.77,53.7,53.71,34805.0,53.1369,53.1369,53.0677,53.0776,34805.0
2025-04-17 15:00:00,53.7,53.74,53.69,53.7,21799.0,53.0677,53.1072,53.0578,53.0677,21799.0
2025-04-17 15:05:00,53.7,53.7,53.62,53.65,27334.0,53.0677,53.0677,52.9886,53.0183,27334.0
2025-04-17 15:10:00,53.67,53.67,53.54,53.57,43881.0,53.038,53.038,52.9096,52.9392,43881.0
2025-04-17 15:15:00,53.56,53.65,53.53,53.63,34324.0,52.9293,53.0183,52.8997,52.9985,34324.0
2025-04-17 15:20:00,53.63,53.64,53.54,53.59,72631.0,52.9985,53.0084,52.9096,52.959,72631.0
2025-04-17 15:25:00,53.59,53.59,53.5,53.5,56780.0,52.959,52.959,52.87,52.87,56780.0
2025-04-17 15:30:00,53.5,53.59,53.49,53.57,47681.0,52.87,52.959,52.8602,52.9392,47681.0
2025-04-17 15:35:00,53.58,53.59,53.43,53.49,59375.0,52.9491,52.959,52.8009,52.8602,59375.0
2025-04-17 15:40:00,53.5,53.56,53.44,53.46,65456.0,52.87,52.9293,52.8107,52.8305,65456.0
2025-04-17 15:45:00,53.46,53.49,53.33,53.35,84677.0,52.8305,52.8602,52.702,52.7218,84677.0
2025-04-17 15:50:00,53.33,53.33,53.14,53.19,162115.0,52.702,52.702,52.5143,52.5637,162115.0
2025-04-17 15:55:00,53.18,53.23,53.03,53.17,467461.0,52.5538,52.6032,52.4056,52.5439,467461.0
2025-04-21 09:30:00,52.92,53.16,52.58,52.75,55369.0,52.2969,52.534,51.9609,52.1289,55369.0
2025-04-21 09:35:00,52.75,52.85,52.52,52.56,11664.0,52.1289,52.2277,51.9016,51.9411,11664.0
2025-04-21 09:40:00,52.57,52.7,52.51,52.65,12652.0,51.951,52.0795,51.8917,52.03,12652.0
2025-04-21 09:45:00,52.68,52.74,52.55,52.6,33773.0,52.0597,52.119,51.9312,51.9806,33773.0
2025-04-21 09:50:00,52.6,52.7,52.59,52.65,14686.0,51.9806,52.0795,51.9707,52.03,14686.0
2025-04-21 09:55:00,52.65,52.79,52.6,52.76,18438.0,52.03,52.1684,51.9806,52.1387,18438.0
2025-04-21 10:00:00,52.74,52.77,52.66,52.72,27897.0,52.119,52.1486,52.0399,52.0992,27897.0
2025-04-21 10:05:00,52.72,52.76,52.64,52.7,18031.0,52.0992,52.1387,52.0202,52.0795,18031.0
2025-04-21 10:10:00,52.69,52.81,52.65,52.76,28891.0,52.0696,52.1882,52.03,52.1387,28891.0
2025-04-21 10:15:00,52.79,52.79,52.57,52.63,15589.0,52.1684,52.1684,51.951,52.0103,15589.0
2025-04-21 10:20:00,52.63,52.63,52.56,52.59,9497.0,52.0103,52.0103,51.9411,51.9707,9497.0
2025-04-21 10:25:00,52.59,52.64,52.57,52.61,15404.0,51.9707,52.0202,51.951,51.9905,15404.0
2025-04-21 10:30:00,52.61,52.65,52.58,52.63,10813.0,51.9905,52.03,51.9609,52.0103,10813.0
2025-04-21 10:35:00,52.62,52.63,52.57,52.57,11287.0,52.0004,52.0103,51.951,51.951,11287.0
2025-04-21 10:40:00,52.6,52.65,52.56,52.56,12409.0,51.9806,52.03,51.9411,51.9411,12409.0
2025-04-21 10:45:00,52.56,52.69,52.56,52.66,10191.0,51.9411,52.0696,51.9411,52.0399,10191.0
2025-04-21 10:50:00,52.64,52.67,52.57,52.58,12399.0,52.0202,52.0498,51.951,51.9609,12399.0
2025-04-21 10:55:00,52.57,52.61,52.41,52.42,16913.0,51.951,51.9905,51.7929,51.8028,16913.0
2025-04-21 11:00:00,52.42,52.47,52.42,52.42,13081.0,51.8028,51.8522,51.8028,51.8028,13081.0
2025-04-21 11:05:00,52.44,52.45,52.29,52.32,18672.0,51.8225,51.8324,51.6743,51.7039,18672.0
2025-04-21 11:10:00,52.31,52.43,52.28,52.4,16740.0,51.694,51.8126,51.6644,51.783,16740.0
2025-04-21 11:15:00,52.41,52.41,52.32,52.34,8560.0,51.7929,51.7929,51.7039,51.7237,8560.0
2025-04-21 11:20:00,52.34,52.42,52.32,52.37,12751.0,51.7237,51.8028,51.7039,51.7533,12751.0
2025-04-21 11:25:00,52.35,52.39,52.27,52.27,10756.0,51.7336,51.7731,51.6545,51.6545,10756.0
2025-04-21 11:30:00,52.28,52.3,52.15,52.15,14684.0,51.6644,51.6842,51.5359,51.5359,14684.0
2025-04-21 11:35:00,52.15,52.21,52.12,52.21,7039.0,51.5359,51.5952,51.5063,51.5952,7039.0
2025-04-21 11:40:00,52.18,52.22,52.16,52.22,8162.0,51.5656,51.6051,51.5458,51.6051,8162.0
2025-04-21 11:45:00,52.2,52.21,52.07,52.1,23952.0,51.5853,51.5952,51.4569,51.4865,23952.0
2025-04-21 11:50:00,52.1,52.14,52.07,52.1,12215.0,51.4865,51.526,51.4569,51.4865,12215.0
2025-04-21 11:55:00,52.1,52.12,52.04,52.05,16880.0,51.4865,51.5063,51.4272,51.4371,16880.0
2025-04-21 12:00:00,52.06,52.06,52.01,52.06,11473.0,51.447,51.447,51.3976,51.447,11473.0
2025-04-21 12:05:00,52.07,52.14,52.05,52.09,12682.0,51.4569,51.526,51.4371,51.4766,12682.0
2025-04-21 12:10:00,52.1,52.13,52.06,52.1,12116.0,51.4865,51.5162,51.447,51.4865,12116.0
2025-04-21 12:15:00,52.09,52.1,52.04,52.07,16505.0,51.4766,51.4865,51.4272,51.4569,16505.0
2025-04-21 12:20:00,52.07,52.12,52.05,52.07,15590.0,51.4569,51.5063,51.4371,51.4569,15590.0
2025-04-21 12:25:00,52.08,52.08,52.02,52.03,13226.0,51.4668,51.4668,51.4075,51.4173,13226.0
2025-04-21 12:30:00,52.05,52.06,52.02,52.03,21588.0,51.4371,51.447,51.4075,51.4173,21588.0
2025-04-21 12:35:00,52.03,52.09,52.0,52.08,17081.0,51.4173,51.4766,51.3877,51.4668,17081.0
2025-04-21 12:40:00,52.07,52.13,52.05,52.07,12180.0,51.4569,51.5162,51.4371,51.4569,12180.0
2025-04-21 12:45:00,52.07,52.11,52.07,52.1,7539.0,51.4569,51.4964,51.4569,51.4865,7539.0
2025-04-21 12:50:00,52.1,52.11,52.02,52.05,14256.0,51.4865,51.4964,51.4075,51.4371,14256.0
2025-04-21 12:55:00,52.05,52.05,51.94,51.94,11706.0,51.4371,51.4371,51.3284,51.3284,11706.0
2025-04-21 13:00:00,51.95,51.97,51.79,51.79,14690.0,51.3383,51.358,51.1802,51.1802,14690.0
2025-04-21 13:05:00,51.79,51.83,51.78,51.78,12082.0,51.1802,51.2197,51.1703,51.1703,12082.0
2025-04-21 13:10:00,51.78,51.78,51.69,51.72,14095.0,51.1703,51.1703,51.0813,51.111,14095.0
2025-04-21 13:15:00,51.7,51.77,51.7,51.75,27013.0,51.0912,51.1604,51.0912,51.1406,27013.0
2025-04-21 13:20:00,51.74,51.78,51.69,51.69,20911.0,51.1308,51.1703,51.0813,51.0813,20911.0
2025-04-21 13:25:00,51.69,51.69,51.61,51.62,10891.0,51.0813,51.0813,51.0023,51.0122,10891.0
2025-04-21 13:30:00,51.63,51.67,51.59,51.62,16353.0,51.0221,51.0616,50.9825,51.0122,16353.0
2025-04-21 13:35:00,51.61,51.68,51.59,51.66,21363.0,51.0023,51.0715,50.9825,51.0517,21363.0
2025-04-21 13:40:00,51.64,51.65,51.54,51.59,20686.0,51.0319,51.0418,50.9331,50.9825,20686.0
2025-04-21 13:45:00,51.58,51.59,51.51,51.54,12848.0,50.9726,50.9825,50.9035,50.9331,12848.0
2025-04-21 13:50:00,51.55,51.59,51.53,51.55,15956.0,50.943,50.9825,50.9232,50.943,15956.0
2025-04-21 13:55:00,51.55,51.56,51.49,51.49,14447.0,50.943,50.9529,50.8837,50.8837,14447.0
2025-04-21 14:00:00,51.48,51.5,51.42,51.43,14921.0,50.8738,50.8936,50.8145,50.8244,14921.0
2025-04-21 14:05:00,51.44,51.48,51.41,51.46,14633.0,50.8343,50.8738,50.8046,50.8541,14633.0
2025-04-21 14:10:00,51.46,51.51,51.45,51.47,9391.0,50.8541,50.9035,50.8442,50.8639,9391.0
2025-04-21 14:15:00,51.47,51.59,51.47,51.59,24762.0,50.8639,50.9825,50.8639,50.9825,24762.0
2025-04-21 14:20:00,51.61,51.71,51.59,51.69,56023.0,51.0023,51.1011,50.9825,51.0813,56023.0
2025-04-21 14:25:00,51.68,51.77,51.67,51.77,39332.0,51.0715,51.1604,51.0616,51.1604,39332.0
2025-04-21 14:30:00,51.77,51.84,51.76,51.81,39824.0,51.1604,51.2296,51.1505,51.1999,39824.0
2025-04-21 14:35:00,51.81,51.82,51.75,51.82,30880.0,51.1999,51.2098,51.1406,51.2098,30880.0
2025-04-21 14:40:00,51.82,51.84,51.73,51.74,24026.0,51.2098,51.2296,51.1209,51.1308,24026.0
2025-04-21 14:45:00,51.74,51.75,51.69,51.72,20637.0,51.1308,51.1406,51.0813,51.111,20637.0
2025-04-21 14:50:00,51.72,51.74,51.65,51.65,16336.0,51.111,51.1308,51.0418,51.0418,16336.0
2025-04-21 14:55:00,51.65,51.7,51.64,51.68,13764.0,51.0418,51.0912,51.0319,51.0715,13764.0
2025-04-21 15:00:00,51.68,51.71,51.65,51.66,22972.0,51.0715,51.1011,51.0418,51.0517,22972.0
2025-04-21 15:05:00,51.66,51.7,51.64,51.67,39882.0,51.0517,51.0912,51.0319,51.0616,39882.0
2025-04-21 15:10:00,51.67,51.76,51.66,51.72,20408.0,51.0616,51.1505,51.0517,51.111,20408.0
2025-04-21 15:15:00,51.72,51.73,51.65,51.66,108524.0,51.111,51.1209,51.0418,51.0517,108524.0
2025-04-21 15:20:00,51.66,51.81,51.66,51.79,56113.0,51.0517,51.1999,51.0517,51.1802,56113.0
2025-04-21 15:25:00,51.79,51.83,51.73,51.74,71974.0,51.1802,51.2197,51.1209,51.1308,71974.0
2025-04-21 15:30:00,51.75,51.78,51.67,51.74,39371.0,51.1406,51.1703,51.0616,51.1308,39371.0
2025-04-21 15:35:00,51.73,51.86,51.71,51.82,41945.0,51.1209,51.2493,51.1011,51.2098,41945.0
2025-04-21 15:40:00,51.82,51.91,51.82,51.91,42496.0,51.2098,51.2988,51.2098,51.2988,42496.0
2025-04-21 15:45:00,51.91,51.97,51.86,51.97,53751.0,51.2988,51.358,51.2493,51.358,53751.0
2025-04-21 15:50:00,51.96,52.07,51.91,51.98,91663.0,51.3482,51.4569,51.2988,51.3679,91663.0
2025-04-21 15:55:00,51.99,52.14,51.99,52.08,360440.0,51.3778,51.526,51.3778,51.4668,360440.0
2025-04-22 09:30:00,52.6,52.85,52.43,52.76,59346.0,51.9806,52.2277,51.8126,52.1387,59346.0
2025-04-22 09:35:00,52.73,52.88,52.72,52.82,13744.0,52.1091,52.2573,52.0992,52.198,13744.0
2025-04-22 09:40:00,52.8,52.95,52.74,52.85,14221.0,52.1783,52.3265,52.119,52.2277,14221.0
2025-04-22 09:45:00,52.86,53.07,52.85,52.95,36462.0,52.2376,52.4451,52.2277,52.3265,36462.0
2025-04-22 09:50:00,52.97,52.99,52.85,52.99,32623.0,52.3463,52.366,52.2277,52.366,32623.0
2025-04-22 09:55:00,53.0,53.08,52.93,52.95,20957.0,52.3759,52.455,52.3067,52.3265,20957.0
2025-04-22 10:00:00,52.95,53.05,52.94,53.05,13235.0,52.3265,52.4253,52.3166,52.4253,13235.0
2025-04-22 10:05:00,53.05,53.05,52.96,53.01,11243.0,52.4253,52.4253,52.3364,52.3858,11243.0
2025-04-22 10:10:00,53.01,53.04,52.96,53.0,19958.0,52.3858,52.4154,52.3364,52.3759,19958.0
2025-04-22 10:15:00,52.99,53.0,52.91,52.98,29179.0,52.366,52.3759,52.287,52.3562,29179.0
2025-04-22 10:20:00,52.97,53.12,52.96,53.11,30394.0,52.3463,52.4945,52.3364,52.4846,30394.0
2025-04-22 10:25:00,53.11,53.17,53.1,53.16,10178.0,52.4846,52.5439,52.4747,52.534,10178.0
2025-04-22 10:30:00,53.16,53.21,53.11,53.18,9775.0,52.534,52.5834,52.4846,52.5538,9775.0
2025-04-22 10:35:00,53.19,53.21,53.16,53.18,9198.0,52.5637,52.5834,52.534,52.5538,9198.0
2025-04-22 10:40:00,53.21,53.32,53.21,53.31,8605.0,52.5834,52.6922,52.5834,52.6823,8605.0
2025-04-22 10:45:00,53.3,53.38,53.28,53.36,15796.0,52.6724,52.7514,52.6526,52.7317,15796.0
2025-04-22 10:50:00,53.34,53.39,53.33,53.34,10202.0,52.7119,52.7613,52.702,52.7119,10202.0
2025-04-22 10:55:00,53.36,53.45,53.35,53.41,8171.0,52.7317,52.8206,52.7218,52.7811,8171.0
2025-04-22 11:00:00,53.41,53.43,53.37,53.39,7698.0,52.7811,52.8009,52.7416,52.7613,7698.0
2025-04-22 11:05:00,53.38,53.4,53.33,53.35,8373.0,52.7514,52.7712,52.702,52.7218,8373.0
2025-04-22 11:10:00,53.35,53.39,53.34,53.37,19877.0,52.7218,52.7613,52.7119,52.7416,19877.0
2025-04-22 11:15:00,53.38,53.41,53.28,53.3,33311.0,52.7514,52.7811,52.6526,52.6724,33311.0
2025-04-22 11:20:00,53.29,53.38,53.26,53.36,15484.0,52.6625,52.7514,52.6329,52.7317,15484.0
2025-04-22 11:25:00,53.36,53.36,53.26,53.28,24105.0,52.7317,52.7317,52.6329,52.6526,24105.0
2025-04-22 11:30:00,53.27,53.36,53.26,53.34,14478.0,52.6427,52.7317,52.6329,52.7119,14478.0
2025-04-22 11:35:00,53.34,53.37,53.3,53.37,47869.0,52.7119,52.7416,52.6724,52.7416,47869.0
2025-04-22 11:40:00,53.37,53.4,53.28,53.34,68674.0,52.7416,52.7712,52.6526,52.7119,68674.0
2025-04-22 11:45:00,53.33,53.42,53.3,53.38,81427.0,52.702,52.791,52.6724,52.7514,81427.0
2025-04-22 11:50:00,53.38,53.44,53.36,53.41,31430.0,52.7514,52.8107,52.7317,52.7811,31430.0
2025-04-22 11:55:00,53.4,53.54,53.36,53.48,35990.0,52.7712,52.9096,52.7317,52.8503,35990.0
2025-04-22 12:00:00,53.52,53.66,53.52,53.54,34003.0,52.8898,53.0281,52.8898,52.9096,34003.0
2025-04-22 12:05:00,53.53,53.54,53.46,53.48,21199.0,52.8997,52.9096,52.8305,52.8503,21199.0
2025-04-22 12:10:00,53.46,53.46,53.35,53.36,12328.0,52.8305,52.8305,52.7218,52.7317,12328.0
2025-04-22 12:15:00,53.34,53.36,53.2,53.24,19001.0,52.7119,52.7317,52.5736,52.6131,19001.0
2025-04-22 12:20:00,53.24,53.33,53.23,53.3,16277.0,52.6131,52.702,52.6032,52.6724,16277.0
2025-04-22 12:25:00,53.3,53.33,53.24,53.26,16298.0,52.6724,52.702,52.6131,52.6329,16298.0
2025-04-22 12:30:00,53.26,53.3,53.25,53.28,14139.0,52.6329,52.6724,52.623,52.6526,14139.0
2025-04-22 12:35:00,53.27,53.29,53.24,53.26,11859.0,52.6427,52.6625,52.6131,52.6329,11859.0
2025-04-22 12:40:00,53.26,53.28,53.22,53.27,10592.0,52.6329,52.6526,52.5933,52.6427,10592.0
2025-04-22 12:45:00,53.28,53.28,53.23,53.25,12414.0,52.6526,52.6526,52.6032,52.623,12414.0
2025-04-22 12:50:00,53.26,53.27,53.19,53.2,19104.0,52.6329,52.6427,52.5637,52.5736,19104.0
2025-04-22 12:55:00,53.2,53.22,53.16,53.18,19048.0,52.5736,52.5933,52.534,52.5538,19048.0
2025-04-22 13:00:00,53.19,53.21,53.17,53.19,20858.0,52.5637,52.5834,52.5439,52.5637,20858.0
2025-04-22 13:05:00,53.21,53.28,53.18,53.22,13168.0,52.5834,52.6526,52.5538,52.5933,13168.0
2025-04-22 13:10:00,53.21,53.21,53.05,53.1,20818.0,52.5834,52.5834,52.4253,52.4747,20818.0
2025-04-22 13:15:00,53.11,53.12,52.98,53.09,39275.0,52.4846,52.4945,52.3562,52.4649,39275.0
2025-04-22 13:20:00,53.09,53.11,52.98,53.0,43043.0,52.4649,52.4846,52.3562,52.3759,43043.0
2025-04-22 13:25:00,52.96,53.12,52.89,52.92,23232.0,52.3364,52.4945,52.2672,52.2969,23232.0
2025-04-22 13:30:00,52.9,52.92,52.79,52.85,16251.0,52.2771,52.2969,52.1684,52.2277,16251.0
2025-04-22 13:35:00,52.84,52.88,52.82,52.83,7125.0,52.2178,52.2573,52.198,52.2079,7125.0
2025-04-22 13:40:00,52.82,52.84,52.64,52.68,49725.0,52.198,52.2178,52.0202,52.0597,49725.0
2025-04-22 13:45:00,52.68,52.71,52.62,52.65,14390.0,52.0597,52.0893,52.0004,52.03,14390.0
2025-04-22 13:50:00,52.63,52.67,52.61,52.66,33761.0,52.0103,52.0498,51.9905,52.0399,33761.0
2025-04-22 13:55:00,52.66,52.67,52.58,52.59,61023.0,52.0399,52.0498,51.9609,51.9707,61023.0
2025-04-22 14:00:00,52.59,52.77,52.59,52.76,46392.0,51.9707,52.1486,51.9707,52.1387,46392.0
2025-04-22 14:05:00,52.77,52.9,52.76,52.83,17148.0,52.1486,52.2771,52.1387,52.2079,17148.0
2025-04-22 14:10:00,52.83,52.87,52.81,52.84,73614.0,52.2079,52.2475,52.1882,52.2178,73614.0
2025-04-22 14:15:00,52.85,52.91,52.84,52.87,30917.0,52.2277,52.287,52.2178,52.2475,30917.0
2025-04-22 14:20:00,52.86,53.0,52.85,52.97,77192.0,52.2376,52.3759,52.2277,52.3463,77192.0
2025-04-22 14:25:00,52.97,53.03,52.95,53.0,20781.0,52.3463,52.4056,52.3265,52.3759,20781.0
2025-04-22 14:30:00,53.0,53.06,52.98,53.02,27018.0,52.3759,52.4352,52.3562,52.3957,27018.0
2025-04-22 14:35:00,53.03,53.1,53.03,53.04,13311.0,52.4056,52.4747,52.4056,52.4154,13311.0
2025-04-22 14:40:00,53.04,53.15,53.03,53.12,249677.0,52.4154,52.5242,52.4056,52.4945,249677.0
2025-04-22 14:45:00,53.12,53.17,53.11,53.14,13461.0,52.4945,52.5439,52.4846,52.5143,13461.0
2025-04-22 14:50:00,53.14,53.2,53.13,53.19,13643.0,52.5143,52.5736,52.5044,52.5637,13643.0
2025-04-22 14:55:00,53.19,53.23,53.12,53.12,13895.0,52.5637,52.6032,52.4945,52.4945,13895.0
2025-04-22 15:00:00,53.12,53.19,53.11,53.17,14761.0,52.4945,52.5637,52.4846,52.5439,14761.0
2025-04-22 15:05:00,53.17,53.21,53.11,53.13,25074.0,52.5439,52.5834,52.4846,52.5044,25074.0
2025-04-22 15:10:00,53.13,53.17,53.1,53.16,23136.0,52.5044,52.5439,52.4747,52.534,23136.0
2025-04-22 15:15:00,53.16,53.19,53.1,53.14,20994.0,52.534,52.5637,52.4747,52.5143,20994.0
2025-04-22 15:20:00,53.14,53.18,53.12,53.17,21894.0,52.5143,52.5538,52.4945,52.5439,21894.0
2025-04-22 15:25:00,53.18,53.24,53.15,53.17,37999.0,52.5538,52.6131,52.5242,52.5439,37999.0
2025-04-22 15:30:00,53.18,53.21,53.15,53.21,45818.0,52.5538,52.5834,52.5242,52.5834,45818.0
2025-04-22 15:35:00,53.21,53.29,53.18,53.22,98245.0,52.5834,52.6625,52.5538,52.5933,98245.0
2025-04-22 15:40:00,53.22,53.33,53.16,53.3,58192.0,52.5933,52.702,52.534,52.6724,58192.0
2025-04-22 15:45:00,53.29,53.42,53.28,53.34,59572.0,52.6625,52.791,52.6526,52.7119,59572.0
2025-04-22 15:50:00,53.34,53.36,53.23,53.28,93673.0,52.7119,52.7317,52.6032,52.6526,93673.0
2025-04-22 15:55:00,53.3,53.44,53.28,53.37,305296.0,52.6724,52.8107,52.6526,52.7416,305296.0
2025-04-23 09:30:00,53.2,53.58,53.03,53.53,83010.0,52.5736,52.9491,52.4056,52.8997,83010.0
2025-04-23 09:35:00,53.53,53.94,53.48,53.52,48150.0,52.8997,53.3049,52.8503,52.8898,48150.0
2025-04-23 09:40:00,53.57,53.81,53.47,53.75,49565.0,52.9392,53.1764,52.8404,53.1171,49565.0
2025-04-23 09:45:00,53.73,54.13,53.72,54.11,66313.0,53.0973,53.4926,53.0874,53.4729,66313.0
2025-04-23 09:50:00,54.1,54.19,53.99,54.16,47106.0,53.463,53.5519,53.3543,53.5223,47106.0
2025-04-23 09:55:00,54.16,54.21,54.11,54.15,18458.0,53.5223,53.5717,53.4729,53.5124,18458.0
2025-04-23 10:00:00,54.16,54.31,53.97,54.09,54956.0,53.5223,53.6705,53.3345,53.4531,54956.0
2025-04-23 10:05:00,54.06,54.29,54.06,54.29,17256.0,53.4234,53.6507,53.4234,53.6507,17256.0
2025-04-23 10:10:00,54.27,54.35,54.18,54.21,38764.0,53.631,53.71,53.542,53.5717,38764.0
2025-04-23 10:15:00,54.22,54.25,54.04,54.19,55522.0,53.5816,53.6112,53.4037,53.5519,55522.0
2025-04-23 10:20:00,54.17,54.28,54.14,54.25,23975.0,53.5321,53.6408,53.5025,53.6112,23975.0
2025-04-23 10:25:00,54.24,54.44,54.22,54.44,15420.0,53.6013,53.799,53.5816,53.799,15420.0
2025-04-23 10:30:00,54.44,54.5,54.37,54.39,35755.0,53.799,53.8583,53.7298,53.7496,35755.0
2025-04-23 10:35:00,54.39,54.41,54.34,54.39,12423.0,53.7496,53.7693,53.7001,53.7496,12423.0
2025-04-23 10:40:00,54.38,54.39,54.3,54.33,8948.0,53.7397,53.7496,53.6606,53.6903,8948.0
2025-04-23 10:45:00,54.33,54.38,54.28,54.3,14265.0,53.6903,53.7397,53.6408,53.6606,14265.0
2025-04-23 10:50:00,54.29,54.29,54.2,54.21,30340.0,53.6507,53.6507,53.5618,53.5717,30340.0
2025-04-23 10:55:00,54.21,54.23,54.14,54.19,20492.0,53.5717,53.5914,53.5025,53.5519,20492.0
2025-04-23 11:00:00,54.19,54.23,54.02,54.16,31828.0,53.5519,53.5914,53.3839,53.5223,31828.0
2025-04-23 11:05:00,54.16,54.24,54.14,54.15,22667.0,53.5223,53.6013,53.5025,53.5124,22667.0
2025-04-23 11:10:00,54.13,54.13,53.98,54.01,42005.0,53.4926,53.4926,53.3444,53.374,42005.0
2025-04-23 11:15:00,54.0,54.0,53.84,53.86,34879.0,53.3641,53.3641,53.206,53.2258,34879.0
2025-04-23 11:20:00,53.88,53.88,53.67,53.7,54555.0,53.2456,53.2456,53.038,53.0677,54555.0
2025-04-23 11:25:00,53.7,53.76,53.62,53.69,43910.0,53.0677,53.127,52.9886,53.0578,43910.0
2025-04-23 11:30:00,53.69,53.73,53.61,53.61,9279.0,53.0578,53.0973,52.9787,52.9787,9279.0
2025-04-23 11:35:00,53.63,53.68,53.54,53.61,23976.0,52.9985,53.0479,52.9096,52.9787,23976.0
2025-04-23 11:40:00,53.64,53.65,53.51,53.53,54260.0,53.0084,53.0183,52.8799,52.8997,54260.0
2025-04-23 11:45:00,53.53,53.59,53.47,53.49,27832.0,52.8997,52.959,52.8404,52.8602,27832.0
2025-04-23 11:50:00,53.5,53.54,53.44,53.46,14996.0,52.87,52.9096,52.8107,52.8305,14996.0
2025-04-23 11:55:00,53.48,53.63,53.45,53.59,44950.0,52.8503,52.9985,52.8206,52.959,44950.0
2025-04-23 12:00:00,53.58,53.58,53.41,53.41,24661.0,52.9491,52.9491,52.7811,52.7811,24661.0
2025-04-23 12:05:00,53.41,53.45,53.27,53.27,45536.0,52.7811,52.8206,52.6427,52.6427,45536.0
2025-04-23 12:10:00,53.27,53.33,53.24,53.25,15996.0,52.6427,52.702,52.6131,52.623,15996.0
2025-04-23 12:15:00,53.25,53.3,53.09,53.09,31977.0,52.623,52.6724,52.4649,52.4649,31977.0
2025-04-23 12:20:00,53.09,53.13,53.01,53.04,55510.0,52.4649,52.5044,52.3858,52.4154,55510.0
2025-04-23 12:25:00,53.03,53.15,52.95,53.14,43184.0,52.4056,52.5242,52.3265,52.5143,43184.0
2025-04-23 12:30:00,53.15,53.29,53.13,53.24,23958.0,52.5242,52.6625,52.5044,52.6131,23958.0
2025-04-23 12:35:00,53.2,53.3,53.2,53.27,10574.0,52.5736,52.6724,52.5736,52.6427,10574.0
2025-04-23 12:40:00,53.24,53.29,53.23,53.25,9069.0,52.6131,52.6625,52.6032,52.623,9069.0
2025-04-23 12:45:00,53.25,53.25,53.09,53.09,11374.0,52.623,52.623,52.4649,52.4649,11374.0
2025-04-23 12:50:00,53.08,53.16,53.07,53.15,7045.0,52.455,52.534,52.4451,52.5242,7045.0
2025-04-23 12:55:00,53.14,53.28,53.14,53.27,14926.0,52.5143,52.6526,52.5143,52.6427,14926.0
2025-04-23 13:00:00,53.26,53.31,53.05,53.28,22855.0,52.6329,52.6823,52.4253,52.6526,22855.0
2025-04-23 13:05:00,53.28,53.4,53.24,53.38,37423.0,52.6526,52.7712,52.6131,52.7514,37423.0
2025-04-23 13:10:00,53.38,53.43,53.32,53.35,11179.0,52.7514,52.8009,52.6922,52.7218,11179.0
2025-04-23 13:15:00,53.35,53.39,53.34,53.36,12004.0,52.7218,52.7613,52.7119,52.7317,12004.0
2025-04-23 13:20:00,53.36,53.38,53.31,53.35,44585.0,52.7317,52.7514,52.6823,52.7218,44585.0
2025-04-23 13:25:00,53.35,53.38,53.25,53.25,18079.0,52.7218,52.7514,52.623,52.623,18079.0
2025-04-23 13:30:00,53.24,53.3,53.14,53.19,20805.0,52.6131,52.6724,52.5143,52.5637,20805.0
2025-04-23 13:35:00,53.18,53.19,53.12,53.14,14819.0,52.5538,52.5637,52.4945,52.5143,14819.0
2025-04-23 13:40:00,53.16,53.16,53.07,53.14,16824.0,52.534,52.534,52.4451,52.5143,16824.0
2025-04-23 13:45:00,53.12,53.18,53.08,53.13,20945.0,52.4945,52.5538,52.455,52.5044,20945.0
2025-04-23 13:50:00,53.12,53.24,53.12,53.22,14216.0,52.4945,52.6131,52.4945,52.5933,14216.0
2025-04-23 13:55:00,53.2,53.26,53.18,53.19,13010.0,52.5736,52.6329,52.5538,52.5637,13010.0
2025-04-23 14:00:00,53.19,53.24,53.08,53.16,44256.0,52.5637,52.6131,52.455,52.534,44256.0
2025-04-23 14:05:00,53.16,53.17,53.1,53.13,15559.0,52.534,52.5439,52.4747,52.5044,15559.0
2025-04-23 14:10:00,53.13,53.22,53.13,53.18,14512.0,52.5044,52.5933,52.5044,52.5538,14512.0
2025-04-23 14:15:00,53.18,53.23,53.15,53.18,15779.0,52.5538,52.6032,52.5242,52.5538,15779.0
2025-04-23 14:20:00,53.19,53.25,53.08,53.1,15115.0,52.5637,52.623,52.455,52.4747,15115.0
2025-04-23 14:25:00,53.09,53.09,52.98,53.0,21467.0,52.4649,52.4649,52.3562,52.3759,21467.0
2025-04-23 14:30:00,53.01,53.12,53.01,53.05,13773.0,52.3858,52.4945,52.3858,52.4253,13773.0
2025-04-23 14:35:00,53.07,53.07,53.0,53.05,16154.0,52.4451,52.4451,52.3759,52.4253,16154.0
2025-04-23 14:40:00,53.04,53.05,52.95,52.96,54893.0,52.4154,52.4253,52.3265,52.3364,54893.0
2025-04-23 14:45:00,52.96,52.98,52.94,52.97,13548.0,52.3364,52.3562,52.3166,52.3463,13548.0
2025-04-23 14:50:00,52.98,53.04,52.95,52.96,21104.0,52.3562,52.4154,52.3265,52.3364,21104.0
2025-04-23 14:55:00,52.95,53.01,52.92,52.93,20601.0,52.3265,52.3858,52.2969,52.3067,20601.0
2025-04-23 15:00:00,52.94,52.97,52.79,52.83,70096.0,52.3166,52.3463,52.1684,52.2079,70096.0
2025-04-23 15:05:00,52.83,52.99,52.83,52.96,31524.0,52.2079,52.366,52.2079,52.3364,31524.0
2025-04-23 15:10:00,52.97,53.03,52.94,52.98,28478.0,52.3463,52.4056,52.3166,52.3562,28478.0
2025-04-23 15:15:00,52.98,53.01,52.92,52.95,37286.0,52.3562,52.3858,52.2969,52.3265,37286.0
2025-04-23 15:20:00,52.95,53.0,52.92,53.0,38034.0,52.3265,52.3759,52.2969,52.3759,38034.0
2025-04-23 15:25:00,53.01,53.16,52.99,53.12,64641.0,52.3858,52.534,52.366,52.4945,64641.0
2025-04-23 15:30:00,53.12,53.26,53.11,53.23,60974.0,52.4945,52.6329,52.4846,52.6032,60974.0
2025-04-23 15:35:00,53.23,53.27,53.17,53.23,41570.0,52.6032,52.6427,52.5439,52.6032,41570.0
2025-04-23 15:40:00,53.23,53.3,53.21,53.25,41140.0,52.6032,52.6724,52.5834,52.623,41140.0
2025-04-23 15:45:00,53.26,53.34,53.22,53.32,58421.0,52.6329,52.7119,52.5933,52.6922,58421.0
2025-04-23 15:50:00,53.32,53.39,53.27,53.38,101363.0,52.6922,52.7613,52.6427,52.7514,101363.0
2025-04-23 15:55:00,53.38,53.45,53.28,53.3,270797.0,52.7514,52.8206,52.6526,52.6724,270797.0
2025-04-24 09:30:00,53.09,53.26,52.99,53.09,49127.0,52.4649,52.6329,52.366,52.4649,49127.0
2025-04-24 09:35:00,53.09,53.11,52.79,52.87,15306.0,52.4649,52.4846,52.1684,52.2475,15306.0
2025-04-24 09:40:00,52.9,53.02,52.9,53.01,19369.0,52.2771,52.3957,52.2771,52.3858,19369.0
2025-04-24 09:45:00,53.01,53.02,52.89,52.95,19654.0,52.3858,52.3957,52.2672,52.3265,19654.0
2025-04-24 09:50:00,52.92,52.97,52.83,52.89,15613.0,52.2969,52.3463,52.2079,52.2672,15613.0
2025-04-24 09:55:00,52.88,52.92,52.85,52.86,35678.0,52.2573,52.2969,52.2277,52.2376,35678.0
2025-04-24 10:00:00,52.85,52.94,52.77,52.83,57328.0,52.2277,52.3166,52.1486,52.2079,57328.0
2025-04-24 10:05:00,52.85,52.88,52.76,52.84,38616.0,52.2277,52.2573,52.1387,52.2178,38616.0
2025-04-24 10:10:00,52.85,52.94,52.84,52.9,20247.0,52.2277,52.3166,52.2178,52.2771,20247.0
2025-04-24 10:15:00,52.89,53.08,52.84,53.07,19705.0,52.2672,52.455,52.2178,52.4451,19705.0
2025-04-24 10:20:00,53.08,53.1,53.04,53.08,15158.0,52.455,52.4747,52.4154,52.455,15158.0
2025-04-24 10:25:00,53.09,53.2,53.07,53.13,24723.0,52.4649,52.5736,52.4451,52.5044,24723.0
2025-04-24 10:30:00,53.13,53.24,53.07,53.23,26700.0,52.5044,52.6131,52.4451,52.6032,26700.0
2025-04-24 10:35:00,53.21,53.33,53.2,53.28,11167.0,52.5834,52.702,52.5736,52.6526,11167.0
2025-04-24 10:40:00,53.3,53.32,53.21,53.22,13606.0,52.6724,52.6922,52.5834,52.5933,13606.0
2025-04-24 10:45:00,53.22,53.25,53.12,53.13,27316.0,52.5933,52.623,52.4945,52.5044,27316.0
2025-04-24 10:50:00,53.14,53.15,53.05,53.13,21824.0,52.5143,52.5242,52.4253,52.5044,21824.0
2025-04-24 10:55:00,53.14,53.22,53.1,53.14,11043.0,52.5143,52.5933,52.4747,52.5143,11043.0
2025-04-24 11:00:00,53.14,53.16,53.07,53.07,19533.0,52.5143,52.534,52.4451,52.4451,19533.0
2025-04-24 11:05:00,53.07,53.13,53.02,53.04,21907.0,52.4451,52.5044,52.3957,52.4154,21907.0
2025-04-24 11:10:00,53.05,53.12,53.03,53.09,14372.0,52.4253,52.4945,52.4056,52.4649,14372.0
2025-04-24 11:15:00,53.1,53.15,53.09,53.09,9385.0,52.4747,52.5242,52.4649,52.4649,9385.0
2025-04-24 11:20:00,53.1,53.16,53.09,53.09,13503.0,52.4747,52.534,52.4649,52.4649,13503.0
2025-04-24 11:25:00,53.1,53.17,53.09,53.14,13003.0,52.4747,52.5439,52.4649,52.5143,13003.0
2025-04-24 11:30:00,53.15,53.2,53.09,53.2,9913.0,52.5242,52.5736,52.4649,52.5736,9913.0
2025-04-24 11:35:00,53.2,53.23,53.2,53.2,11869.0,52.5736,52.6032,52.5736,52.5736,11869.0
2025-04-24 11:40:00,53.21,53.26,53.2,53.23,27063.0,52.5834,52.6329,52.5736,52.6032,27063.0
2025-04-24 11:45:00,53.23,53.28,53.22,53.26,22797.0,52.6032,52.6526,52.5933,52.6329,22797.0
2025-04-24 11:50:00,53.27,53.32,53.23,53.31,33956.0,52.6427,52.6922,52.6032,52.6823,33956.0
2025-04-24 11:55:00,53.3,53.33,53.29,53.3,15871.0,52.6724,52.702,52.6625,52.6724,15871.0
2025-04-24 12:00:00,53.32,53.41,53.31,53.38,19053.0,52.6922,52.7811,52.6823,52.7514,19053.0
2025-04-24 12:05:00,53.39,53.4,53.35,53.36,12339.0,52.7613,52.7712,52.7218,52.7317,12339.0
2025-04-24 12:10:00,53.35,53.4,53.31,53.4,10586.0,52.7218,52.7712,52.6823,52.7712,10586.0
2025-04-24 12:15:00,53.4,53.45,53.38,53.4,26579.0,52.7712,52.8206,52.7514,52.7712,26579.0
2025-04-24 12:20:00,53.41,53.46,53.41,53.45,18410.0,52.7811,52.8305,52.7811,52.8206,18410.0
2025-04-24 12:25:00,53.44,53.51,53.43,53.46,29655.0,52.8107,52.8799,52.8009,52.8305,29655.0
2025-04-24 12:30:00,53.45,53.52,53.45,53.51,7939.0,52.8206,52.8898,52.8206,52.8799,7939.0
2025-04-24 12:35:00,53.5,53.52,53.47,53.48,8910.0,52.87,52.8898,52.8404,52.8503,8910.0
2025-04-24 12:40:00,53.48,53.54,53.48,53.53,30846.0,52.8503,52.9096,52.8503,52.8997,30846.0
2025-04-24 12:45:00,53.53,53.54,53.49,53.53,12500.0,52.8997,52.9096,52.8602,52.8997,12500.0
2025-04-24 12:50:00,53.54,53.58,53.5,53.58,7111.0,52.9096,52.9491,52.87,52.9491,7111.0
2025-04-24 12:55:00,53.57,53.59,53.54,53.54,8128.0,52.9392,52.959,52.9096,52.9096,8128.0
2025-04-24 13:00:00,53.53,53.57,53.5,53.53,6516.0,52.8997,52.9392,52.87,52.8997,6516.0
2025-04-24 13:05:00,53.53,53.55,53.5,53.51,9164.0,52.8997,52.9194,52.87,52.8799,9164.0
2025-04-24 13:10:00,53.52,53.55,53.49,53.52,9950.0,52.8898,52.9194,52.8602,52.8898,9950.0
2025-04-24 13:15:00,53.52,53.54,53.47,53.48,11399.0,52.8898,52.9096,52.8404,52.8503,11399.0
2025-04-24 13:20:00,53.48,53.49,53.45,53.45,8719.0,52.8503,52.8602,52.8206,52.8206,8719.0
2025-04-24 13:25:00,53.44,53.46,53.4,53.41,11431.0,52.8107,52.8305,52.7712,52.7811,11431.0
2025-04-24 13:30:00,53.41,53.45,53.35,53.37,9411.0,52.7811,52.8206,52.7218,52.7416,9411.0
2025-04-24 13:35:00,53.37,53.39,53.35,53.35,8643.0,52.7416,52.7613,52.7218,52.7218,8643.0
2025-04-24 13:40:00,53.36,53.36,53.31,53.32,20256.0,52.7317,52.7317,52.6823,52.6922,20256.0
2025-04-24 13:45:00,53.31,53.37,53.3,53.36,13334.0,52.6823,52.7416,52.6724,52.7317,13334.0
2025-04-24 13:50:00,53.36,53.39,53.3,53.38,116227.0,52.7317,52.7613,52.6724,52.7514,116227.0
2025-04-24 13:55:00,53.38,53.38,53.29,53.33,17779.0,52.7514,52.7514,52.6625,52.702,17779.0
2025-04-24 14:00:00,53.33,53.47,53.32,53.46,13810.0,52.702,52.8404,52.6922,52.8305,13810.0
2025-04-24 14:05:00,53.47,53.53,53.47,53.51,16613.0,52.8404,52.8997,52.8404,52.8799,16613.0
2025-04-24 14:10:00,53.5,53.5,53.43,53.44,23634.0,52.87,52.87,52.8009,52.8107,23634.0
2025-04-24 14:15:00,53.45,53.45,53.37,53.38,13173.0,52.8206,52.8206,52.7416,52.7514,13173.0
2025-04-24 14:20:00,53.38,53.41,53.36,53.4,16147.0,52.7514,52.7811,52.7317,52.7712,16147.0
2025-04-24 14:25:00,53.41,53.43,53.39,53.4,24536.0,52.7811,52.8009,52.7613,52.7712,24536.0
2025-04-24 14:30:00,53.4,53.5,53.4,53.49,16323.0,52.7712,52.87,52.7712,52.8602,16323.0
2025-04-24 14:35:00,53.5,53.54,53.5,53.53,10980.0,52.87,52.9096,52.87,52.8997,10980.0
2025-04-24 14:40:00,53.52,53.55,53.5,53.52,25498.0,52.8898,52.9194,52.87,52.8898,25498.0
2025-04-24 14:45:00,53.53,53.53,53.47,53.48,11321.0,52.8997,52.8997,52.8404,52.8503,11321.0
2025-04-24 14:50:00,53.48,53.52,53.48,53.49,16225.0,52.8503,52.8898,52.8503,52.8602,16225.0
2025-04-24 14:55:00,53.49,53.5,53.45,53.48,34945.0,52.8602,52.87,52.8206,52.8503,34945.0
2025-04-24 15:00:00,53.48,53.5,53.42,53.43,21224.0,52.8503,52.87,52.791,52.8009,21224.0
2025-04-24 15:05:00,53.44,53.47,53.41,53.46,19059.0,52.8107,52.8404,52.7811,52.8305,19059.0
2025-04-24 15:10:00,53.46,53.46,53.29,53.35,31260.0,52.8305,52.8305,52.6625,52.7218,31260.0
2025-04-24 15:15:00,53.34,53.43,53.34,53.4,17476.0,52.7119,52.8009,52.7119,52.7712,17476.0
2025-04-24 15:20:00,53.4,53.43,53.38,53.4,29749.0,52.7712,52.8009,52.7514,52.7712,29749.0
2025-04-24 15:25:00,53.4,53.49,53.4,53.43,58576.0,52.7712,52.8602,52.7712,52.8009,58576.0
2025-04-24 15:30:00,53.42,53.5,53.42,53.46,47202.0,52.791,52.87,52.791,52.8305,47202.0
2025-04-24 15:35:00,53.45,53.55,53.37,53.49,104158.0,52.8206,52.9194,52.7416,52.8602,104158.0
2025-04-24 15:40:00,53.49,53.53,53.46,53.52,39770.0,52.8602,52.8997,52.8305,52.8898,39770.0
2025-04-24 15:45:00,53.52,53.54,53.44,53.51,40209.0,52.8898,52.9096,52.8107,52.8799,40209.0
2025-04-24 15:50:00,53.5,53.53,53.39,53.46,139124.0,52.87,52.8997,52.7613,52.8305,139124.0
2025-04-24 15:55:00,53.46,53.57,53.34,53.35,280746.0,52.8305,52.9392,52.7119,52.7218,280746.0
2025-04-25 09:30:00,53.24,53.35,53.0,53.22,61674.0,52.6131,52.7218,52.3759,52.5933,61674.0
2025-04-25 09:35:00,53.22,53.35,53.22,53.35,17250.0,52.5933,52.7218,52.5933,52.7218,17250.0
2025-04-25 09:40:00,53.38,53.4,53.27,53.33,41233.0,52.7514,52.7712,52.6427,52.702,41233.0
2025-04-25 09:45:00,53.3,53.37,53.14,53.21,145055.0,52.6724,52.7416,52.5143,52.5834,145055.0
2025-04-25 09:50:00,53.21,53.3,53.15,53.19,42866.0,52.5834,52.6724,52.5242,52.5637,42866.0
2025-04-25 09:55:00,53.18,53.19,53.01,53.01,118029.0,52.5538,52.5637,52.3858,52.3858,118029.0
2025-04-25 10:00:00,53.03,53.14,52.92,52.94,79553.0,52.4056,52.5143,52.2969,52.3166,79553.0
2025-04-25 10:05:00,52.94,53.05,52.91,53.05,40009.0,52.3166,52.4253,52.287,52.4253,40009.0
2025-04-25 10:10:00,53.02,53.16,52.99,53.05,92833.0,52.3957,52.534,52.366,52.4253,92833.0
2025-04-25 10:15:00,53.05,53.21,53.04,53.15,74972.0,52.4253,52.5834,52.4154,52.5242,74972.0
2025-04-25 10:20:00,53.14,53.14,52.93,53.04,63605.0,52.5143,52.5143,52.3067,52.4154,63605.0
2025-04-25 10:25:00,53.05,53.06,52.93,52.98,101088.0,52.4253,52.4352,52.3067,52.3562,101088.0
2025-04-25 10:30:00,52.98,53.07,52.96,53.02,27536.0,52.3562,52.4451,52.3364,52.3957,27536.0
2025-04-25 10:35:00,53.02,53.08,53.0,53.05,39286.0,52.3957,52.455,52.3759,52.4253,39286.0
2025-04-25 10:40:00,53.05,53.13,53.03,53.1,27726.0,52.4253,52.5044,52.4056,52.4747,27726.0
2025-04-25 10:45:00,53.1,53.15,53.09,53.13,15262.0,52.4747,52.5242,52.4649,52.5044,15262.0
2025-04-25 10:50:00,53.14,53.17,53.12,53.13,12484.0,52.5143,52.5439,52.4945,52.5044,12484.0
2025-04-25 10:55:00,53.13,53.16,53.07,53.1,15940.0,52.5044,52.534,52.4451,52.4747,15940.0
2025-04-25 11:00:00,53.11,53.19,53.1,53.16,11153.0,52.4846,52.5637,52.4747,52.534,11153.0
2025-04-25 11:05:00,53.16,53.21,53.14,53.19,11223.0,52.534,52.5834,52.5143,52.5637,11223.0
2025-04-25 11:10:00,53.2,53.24,53.16,53.19,27313.0,52.5736,52.6131,52.534,52.5637,27313.0
2025-04-25 11:15:00,53.17,53.19,53.07,53.09,14427.0,52.5439,52.5637,52.4451,52.4649,14427.0
2025-04-25 11:20:00,53.09,53.13,53.08,53.13,14045.0,52.4649,52.5044,52.455,52.5044,14045.0
2025-04-25 11:25:00,53.12,53.13,53.05,53.07,18849.0,52.4945,52.5044,52.4253,52.4451,18849.0
2025-04-25 11:30:00,53.08,53.09,53.06,53.08,8771.0,52.455,52.4649,52.4352,52.455,8771.0
2025-04-25 11:35:00,53.08,53.17,53.06,53.16,90632.0,52.455,52.5439,52.4352,52.534,90632.0
2025-04-25 11:40:00,53.16,53.19,53.14,53.16,14297.0,52.534,52.5637,52.5143,52.534,14297.0
2025-04-25 11:45:00,53.16,53.16,53.08,53.1,23588.0,52.534,52.534,52.455,52.4747,23588.0
2025-04-25 11:50:00,53.1,53.18,53.09,53.18,18486.0,52.4747,52.5538,52.4649,52.5538,18486.0
2025-04-25 11:55:00,53.19,53.24,53.18,53.23,11567.0,52.5637,52.6131,52.5538,52.6032,11567.0
2025-04-25 12:00:00,53.24,53.3,53.22,53.29,17072.0,52.6131,52.6724,52.5933,52.6625,17072.0
2025-04-25 12:05:00,53.28,53.33,53.27,53.32,14813.0,52.6526,52.702,52.6427,52.6922,14813.0
2025-04-25 12:10:00,53.32,53.4,53.3,53.35,48222.0,52.6922,52.7712,52.6724,52.7218,48222.0
2025-04-25 12:15:00,53.36,53.4,53.28,53.35,85320.0,52.7317,52.7712,52.6526,52.7218,85320.0
2025-04-25 12:20:00,53.36,53.45,53.34,53.44,18605.0,52.7317,52.8206,52.7119,52.8107,18605.0
2025-04-25 12:25:00,53.44,53.44,53.38,53.42,30024.0,52.8107,52.8107,52.7514,52.791,30024.0
2025-04-25 12:30:00,53.41,53.45,53.34,53.37,39923.0,52.7811,52.8206,52.7119,52.7416,39923.0
2025-04-25 12:35:00,53.35,53.4,53.35,53.35,9603.0,52.7218,52.7712,52.7218,52.7218,9603.0
2025-04-25 12:40:00,53.36,53.37,53.27,53.32,30904.0,52.7317,52.7416,52.6427,52.6922,30904.0
2025-04-25 12:45:00,53.3,53.31,53.19,53.25,11582.0,52.6724,52.6823,52.5637,52.623,11582.0
2025-04-25 12:50:00,53.23,53.27,53.23,53.25,9119.0,52.6032,52.6427,52.6032,52.623,9119.0
2025-04-25 12:55:00,53.25,53.27,53.2,53.22,8746.0,52.623,52.6427,52.5736,52.5933,8746.0
2025-04-25 13:00:00,53.21,53.21,53.1,53.11,10223.0,52.5834,52.5834,52.4747,52.4846,10223.0
2025-04-25 13:05:00,53.08,53.15,53.08,53.14,10573.0,52.455,52.5242,52.455,52.5143,10573.0
2025-04-25 13:10:00,53.13,53.17,53.1,53.11,11255.0,52.5044,52.5439,52.4747,52.4846,11255.0
2025-04-25 13:15:00,53.11,53.12,53.08,53.08,11431.0,52.4846,52.4945,52.455,52.455,11431.0
2025-04-25 13:20:00,53.09,53.12,53.06,53.08,10504.0,52.4649,52.4945,52.4352,52.455,10504.0
2025-04-25 13:25:00,53.08,53.18,53.08,53.17,15635.0,52.455,52.5538,52.455,52.5439,15635.0
2025-04-25 13:30:00,53.16,53.2,53.13,53.19,21098.0,52.534,52.5736,52.5044,52.5637,21098.0
2025-04-25 13:35:00,53.19,53.24,53.05,53.1,22727.0,52.5637,52.6131,52.4253,52.4747,22727.0
2025-04-25 13:40:00,53.11,53.16,53.07,53.1,10791.0,52.4846,52.534,52.4451,52.4747,10791.0
2025-04-25 13:45:00,53.1,53.14,53.07,53.13,18132.0,52.4747,52.5143,52.4451,52.5044,18132.0
2025-04-25 13:50:00,53.13,53.13,53.0,53.03,11885.0,52.5044,52.5044,52.3759,52.4056,11885.0
2025-04-25 13:55:00,53.04,53.04,52.96,53.01,32517.0,52.4154,52.4154,52.3364,52.3858,32517.0
2025-04-25 14:00:00,53.0,53.02,52.93,53.01,22783.0,52.3759,52.3957,52.3067,52.3858,22783.0
2025-04-25 14:05:00,53.0,53.11,53.0,53.11,39820.0,52.3759,52.4846,52.3759,52.4846,39820.0
2025-04-25 14:10:00,53.11,53.13,53.08,53.12,10354.0,52.4846,52.5044,52.455,52.4945,10354.0
2025-04-25 14:15:00,53.12,53.15,53.12,53.15,11687.0,52.4945,52.5242,52.4945,52.5242,11687.0
2025-04-25 14:20:00,53.15,53.24,53.14,53.24,16484.0,52.5242,52.6131,52.5143,52.6131,16484.0
2025-04-25 14:25:00,53.25,53.25,53.16,53.18,18858.0,52.623,52.623,52.534,52.5538,18858.0
2025-04-25 14:30:00,53.19,53.21,53.17,53.2,18635.0,52.5637,52.5834,52.5439,52.5736,18635.0
2025-04-25 14:35:00,53.2,53.21,53.15,53.17,15741.0,52.5736,52.5834,52.5242,52.5439,15741.0
2025-04-25 14:40:00,53.16,53.19,53.08,53.1,38813.0,52.534,52.5637,52.455,52.4747,38813.0
2025-04-25 14:45:00,53.1,53.1,53.01,53.03,18225.0,52.4747,52.4747,52.3858,52.4056,18225.0
2025-04-25 14:50:00,53.03,53.04,52.96,53.02,25210.0,52.4056,52.4154,52.3364,52.3957,25210.0
2025-04-25 14:55:00,53.02,53.02,52.97,52.98,19271.0,52.3957,52.3957,52.3463,52.3562,19271.0
2025-04-25 15:00:00,52.98,53.08,52.97,53.06,25496.0,52.3562,52.455,52.3463,52.4352,25496.0
2025-04-25 15:05:00,53.06,53.11,53.06,53.11,18866.0,52.4352,52.4846,52.4352,52.4846,18866.0
2025-04-25 15:10:00,53.11,53.13,53.09,53.1,22364.0,52.4846,52.5044,52.4649,52.4747,22364.0
2025-04-25 15:15:00,53.1,53.12,53.06,53.1,22071.0,52.4747,52.4945,52.4352,52.4747,22071.0
2025-04-25 15:20:00,53.1,53.18,53.1,53.16,26321.0,52.4747,52.5538,52.4747,52.534,26321.0
2025-04-25 15:25:00,53.16,53.17,53.04,53.07,30787.0,52.534,52.5439,52.4154,52.4451,30787.0
2025-04-25 15:30:00,53.06,53.08,53.01,53.05,36166.0,52.4352,52.455,52.3858,52.4253,36166.0
2025-04-25 15:35:00,53.04,53.06,52.93,52.98,59161.0,52.4154,52.4352,52.3067,52.3562,59161.0
2025-04-25 15:40:00,52.96,53.02,52.93,53.0,48268.0,52.3364,52.3957,52.3067,52.3759,48268.0
2025-04-25 15:45:00,53.01,53.08,53.01,53.04,56661.0,52.3858,52.455,52.3858,52.4154,56661.0
2025-04-25 15:50:00,53.05,53.07,52.99,53.02,104198.0,52.4253,52.4451,52.366,52.3957,104198.0
2025-04-25 15:55:00,53.02,53.02,52.92,52.96,354299.0,52.3957,52.3957,52.2969,52.3364,354299.0
2025-04-28 09:30:00,52.95,53.4,52.75,53.34,67099.0,52.3265,52.7712,52.1289,52.7119,67099.0
2025-04-28 09:35:00,53.34,53.37,53.19,53.22,30125.0,52.7119,52.7416,52.5637,52.5933,30125.0
2025-04-28 09:40:00,53.22,53.24,53.07,53.08,43337.0,52.5933,52.6131,52.4451,52.455,43337.0
2025-04-28 09:45:00,53.07,53.08,52.85,52.89,34003.0,52.4451,52.455,52.2277,52.2672,34003.0
2025-04-28 09:50:00,52.91,52.92,52.75,52.85,38833.0,52.287,52.2969,52.1289,52.2277,38833.0
2025-04-28 09:55:00,52.86,52.97,52.85,52.95,22798.0,52.2376,52.3463,52.2277,52.3265,22798.0
2025-04-28 10:00:00,52.92,53.02,52.91,53.0,20280.0,52.2969,52.3957,52.287,52.3759,20280.0
2025-04-28 10:05:00,52.99,53.04,52.95,52.97,14990.0,52.366,52.4154,52.3265,52.3463,14990.0
2025-04-28 10:10:00,52.97,52.97,52.86,52.86,12671.0,52.3463,52.3463,52.2376,52.2376,12671.0
2025-04-28 10:15:00,52.88,53.06,52.82,53.06,40839.0,52.2573,52.4352,52.198,52.4352,40839.0
2025-04-28 10:20:00,53.07,53.15,53.06,53.15,27059.0,52.4451,52.5242,52.4352,52.5242,27059.0
2025-04-28 10:25:00,53.16,53.19,53.09,53.09,12188.0,52.534,52.5637,52.4649,52.4649,12188.0
2025-04-28 10:30:00,53.09,53.1,53.0,53.04,19229.0,52.4649,52.4747,52.3759,52.4154,19229.0
2025-04-28 10:35:00,53.05,53.18,53.05,53.12,11249.0,52.4253,52.5538,52.4253,52.4945,11249.0
2025-04-28 10:40:00,53.14,53.17,53.08,53.17,7280.0,52.5143,52.5439,52.455,52.5439,7280.0
2025-04-28 10:45:00,53.16,53.26,53.16,53.26,24198.0,52.534,52.6329,52.534,52.6329,24198.0
2025-04-28 10:50:00,53.26,53.28,53.21,53.28,13260.0,52.6329,52.6526,52.5834,52.6526,13260.0
2025-04-28 10:55:00,53.26,53.33,53.24,53.3,21778.0,52.6329,52.702,52.6131,52.6724,21778.0
2025-04-28 11:00:00,53.3,53.4,53.27,53.39,36264.0,52.6724,52.7712,52.6427,52.7613,36264.0
2025-04-28 11:05:00,53.39,53.48,53.38,53.45,27063.0,52.7613,52.8503,52.7514,52.8206,27063.0
2025-04-28 11:10:00,53.45,53.48,53.42,53.48,43525.0,52.8206,52.8503,52.791,52.8503,43525.0
2025-04-28 11:15:00,53.47,53.5,53.43,53.48,15660.0,52.8404,52.87,52.8009,52.8503,15660.0
2025-04-28 11:20:00,53.48,53.52,53.47,53.47,18446.0,52.8503,52.8898,52.8404,52.8404,18446.0
2025-04-28 11:25:00,53.48,53.56,53.45,53.5,25390.0,52.8503,52.9293,52.8206,52.87,25390.0
2025-04-28 11:30:00,53.5,53.51,53.42,53.42,12405.0,52.87,52.8799,52.791,52.791,12405.0
2025-04-28 11:35:00,53.41,53.45,53.4,53.45,17541.0,52.7811,52.8206,52.7712,52.8206,17541.0
2025-04-28 11:40:00,53.46,53.52,53.45,53.48,14520.0,52.8305,52.8898,52.8206,52.8503,14520.0
2025-04-28 11:45:00,53.49,53.51,53.47,53.5,13677.0,52.8602,52.8799,52.8404,52.87,13677.0
2025-04-28 11:50:00,53.5,53.59,53.5,53.55,34574.0,52.87,52.959,52.87,52.9194,34574.0
2025-04-28 11:55:00,53.55,53.58,53.49,53.54,27042.0,52.9194,52.9491,52.8602,52.9096,27042.0
2025-04-28 12:00:00,53.54,53.55,53.46,53.47,13433.0,52.9096,52.9194,52.8305,52.8404,13433.0
2025-04-28 12:05:00,53.47,53.49,53.45,53.48,9423.0,52.8404,52.8602,52.8206,52.8503,9423.0
2025-04-28 12:10:00,53.49,53.54,53.49,53.54,14470.0,52.8602,52.9096,52.8602,52.9096,14470.0
2025-04-28 12:15:00,53.55,53.59,53.53,53.56,15079.0,52.9194,52.959,52.8997,52.9293,15079.0
2025-04-28 12:20:00,53.56,53.58,53.55,53.55,11497.0,52.9293,52.9491,52.9194,52.9194,11497.0
2025-04-28 12:25:00,53.55,53.56,53.52,53.54,12893.0,52.9194,52.9293,52.8898,52.9096,12893.0
2025-04-28 12:30:00,53.54,53.57,53.5,53.51,19648.0,52.9096,52.9392,52.87,52.8799,19648.0
2025-04-28 12:35:00,53.51,53.58,53.51,53.55,29648.0,52.8799,52.9491,52.8799,52.9194,29648.0
2025-04-28 12:40:00,53.53,53.56,53.51,53.54,8038.0,52.8997,52.9293,52.8799,52.9096,8038.0
2025-04-28 12:45:00,53.53,53.55,53.47,53.54,11744.0,52.8997,52.9194,52.8404,52.9096,11744.0
2025-04-28 12:50:00,53.55,53.62,53.54,53.62,7645.0,52.9194,52.9886,52.9096,52.9886,7645.0
2025-04-28 12:55:00,53.6,53.61,53.5,53.54,14135.0,52.9689,52.9787,52.87,52.9096,14135.0
2025-04-28 13:00:00,53.53,53.59,53.53,53.56,13172.0,52.8997,52.959,52.8997,52.9293,13172.0
2025-04-28 13:05:00,53.55,53.58,53.53,53.56,8099.0,52.9194,52.9491,52.8997,52.9293,8099.0
2025-04-28 13:10:00,53.55,53.56,53.5,53.5,7948.0,52.9194,52.9293,52.87,52.87,7948.0
2025-04-28 13:15:00,53.49,53.55,53.48,53.54,12213.0,52.8602,52.9194,52.8503,52.9096,12213.0
2025-04-28 13:20:00,53.54,53.56,53.53,53.56,13457.0,52.9096,52.9293,52.8997,52.9293,13457.0
2025-04-28 13:25:00,53.56,53.6,53.52,53.52,27443.0,52.9293,52.9689,52.8898,52.8898,27443.0
2025-04-28 13:30:00,53.52,53.52,53.47,53.5,17551.0,52.8898,52.8898,52.8404,52.87,17551.0
2025-04-28 13:35:00,53.5,53.5,53.43,53.47,14790.0,52.87,52.87,52.8009,52.8404,14790.0
2025-04-28 13:40:00,53.48,53.48,53.4,53.44,10730.0,52.8503,52.8503,52.7712,52.8107,10730.0
2025-04-28 13:45:00,53.43,53.44,53.4,53.41,9202.0,52.8009,52.8107,52.7712,52.7811,9202.0
2025-04-28 13:50:00,53.42,53.44,53.4,53.41,10384.0,52.791,52.8107,52.7712,52.7811,10384.0
2025-04-28 13:55:00,53.41,53.49,53.41,53.49,12861.0,52.7811,52.8602,52.7811,52.8602,12861.0
2025-04-28 14:00:00,53.48,53.52,53.47,53.51,12895.0,52.8503,52.8898,52.8404,52.8799,12895.0
2025-04-28 14:05:00,53.51,53.54,53.47,53.48,42133.0,52.8799,52.9096,52.8404,52.8503,42133.0
2025-04-28 14:10:00,53.48,53.52,53.47,53.52,13882.0,52.8503,52.8898,52.8404,52.8898,13882.0
2025-04-28 14:15:00,53.51,53.52,53.49,53.52,12144.0,52.8799,52.8898,52.8602,52.8898,12144.0
2025-04-28 14:20:00,53.52,53.6,53.51,53.59,15622.0,52.8898,52.9689,52.8799,52.959,15622.0
2025-04-28 14:25:00,53.6,53.68,53.59,53.67,17933.0,52.9689,53.0479,52.959,53.038,17933.0
2025-04-28 14:30:00,53.67,53.68,53.64,53.64,10500.0,53.038,53.0479,53.0084,53.0084,10500.0
2025-04-28 14:35:00,53.65,53.66,53.61,53.62,12589.0,53.0183,53.0281,52.9787,52.9886,12589.0
2025-04-28 14:40:00,53.62,53.63,53.59,53.6,12595.0,52.9886,52.9985,52.959,52.9689,12595.0
2025-04-28 14:45:00,53.61,53.64,53.59,53.62,12479.0,52.9787,53.0084,52.959,52.9886,12479.0
2025-04-28 14:50:00,53.62,53.64,53.55,53.55,22922.0,52.9886,53.0084,52.9194,52.9194,22922.0
2025-04-28 14:55:00,53.56,53.59,53.55,53.55,11969.0,52.9293,52.959,52.9194,52.9194,11969.0
2025-04-28 15:00:00,53.57,53.65,53.57,53.61,43146.0,52.9392,53.0183,52.9392,52.9787,43146.0
2025-04-28 15:05:00,53.61,53.71,53.6,53.7,63219.0,52.9787,53.0776,52.9689,53.0677,63219.0
2025-04-28 15:10:00,53.69,53.71,53.63,53.71,23194.0,53.0578,53.0776,52.9985,53.0776,23194.0
2025-04-28 15:15:00,53.7,53.71,53.64,53.68,37223.0,53.0677,53.0776,53.0084,53.0479,37223.0
2025-04-28 15:20:00,53.69,53.73,53.67,53.71,25435.0,53.0578,53.0973,53.038,53.0776,25435.0
2025-04-28 15:25:00,53.71,53.73,53.64,53.66,32619.0,53.0776,53.0973,53.0084,53.0281,32619.0
2025-04-28 15:30:00,53.66,53.68,53.61,53.65,40718.0,53.0281,53.0479,52.9787,53.0183,40718.0
2025-04-28 15:35:00,53.64,53.67,53.55,53.6,78086.0,53.0084,53.038,52.9194,52.9689,78086.0
2025-04-28 15:40:00,53.6,53.66,53.56,53.64,54738.0,52.9689,53.0281,52.9293,53.0084,54738.0
2025-04-28 15:45:00,53.64,53.73,53.64,53.71,55366.0,53.0084,53.0973,53.0084,53.0776,55366.0
2025-04-28 15:50:00,53.72,53.83,53.7,53.82,80307.0,53.0874,53.1961,53.0677,53.1863,80307.0
2025-04-28 15:55:00,53.81,53.84,53.71,53.73,322303.0,53.1764,53.206,53.0776,53.0973,322303.0
2025-04-29 09:30:00,53.47,53.79,53.37,53.63,64568.0,52.8404,53.1566,52.7416,52.9985,64568.0
2025-04-29 09:35:00,53.65,53.92,53.52,53.92,41917.0,53.0183,53.2851,52.8898,53.2851,41917.0
2025-04-29 09:40:00,53.92,53.96,53.87,53.93,23870.0,53.2851,53.3246,53.2357,53.295,23870.0
2025-04-29 09:45:00,53.9,54.02,53.83,53.98,77514.0,53.2653,53.3839,53.1961,53.3444,77514.0
2025-04-29 09:50:00,53.97,54.03,53.84,53.86,27668.0,53.3345,53.3938,53.206,53.2258,27668.0
2025-04-29 09:55:00,53.86,54.05,53.84,53.98,34158.0,53.2258,53.4136,53.206,53.3444,34158.0
2025-04-29 10:00:00,53.96,53.96,53.79,53.82,35655.0,53.3246,53.3246,53.1566,53.1863,35655.0
2025-04-29 10:05:00,53.81,53.9,53.81,53.86,31586.0,53.1764,53.2653,53.1764,53.2258,31586.0
2025-04-29 10:10:00,53.86,53.88,53.78,53.81,17636.0,53.2258,53.2456,53.1467,53.1764,17636.0
2025-04-29 10:15:00,53.79,53.89,53.73,53.89,27176.0,53.1566,53.2554,53.0973,53.2554,27176.0
2025-04-29 10:20:00,53.89,53.89,53.74,53.79,41576.0,53.2554,53.2554,53.1072,53.1566,41576.0
2025-04-29 10:25:00,53.79,53.96,53.79,53.95,76846.0,53.1566,53.3246,53.1566,53.3147,76846.0
2025-04-29 10:30:00,53.93,53.93,53.85,53.88,21516.0,53.295,53.295,53.2159,53.2456,21516.0
2025-04-29 10:35:00,53.87,53.94,53.82,53.92,23428.0,53.2357,53.3049,53.1863,53.2851,23428.0
2025-04-29 10:40:00,53.93,54.03,53.91,54.03,23605.0,53.295,53.3938,53.2752,53.3938,23605.0
2025-04-29 10:45:00,54.03,54.08,54.03,54.05,21074.0,53.3938,53.4432,53.3938,53.4136,21074.0
2025-04-29 10:50:00,54.06,54.07,54.0,54.04,17949.0,53.4234,53.4333,53.3641,53.4037,17949.0
2025-04-29 10:55:00,54.03,54.09,53.99,54.07,26223.0,53.3938,53.4531,53.3543,53.4333,26223.0
2025-04-29 11:00:00,54.07,54.12,54.05,54.07,29554.0,53.4333,53.4827,53.4136,53.4333,29554.0
2025-04-29 11:05:00,54.08,54.1,54.06,54.1,36313.0,53.4432,53.463,53.4234,53.463,36313.0
2025-04-29 11:10:00,54.1,54.15,54.07,54.15,44294.0,53.463,53.5124,53.4333,53.5124,44294.0
2025-04-29 11:15:00,54.14,54.17,54.03,54.05,75223.0,53.5025,53.5321,53.3938,53.4136,75223.0
2025-04-29 11:20:00,54.05,54.05,53.93,53.99,24825.0,53.4136,53.4136,53.295,53.3543,24825.0
2025-04-29 11:25:00,53.99,54.08,53.97,54.07,20026.0,53.3543,53.4432,53.3345,53.4333,20026.0
2025-04-29 11:30:00,54.07,54.07,53.98,53.98,31155.0,53.4333,53.4333,53.3444,53.3444,31155.0
2025-04-29 11:35:00,53.98,54.03,53.97,54.02,14933.0,53.3444,53.3938,53.3345,53.3839,14933.0
2025-04-29 11:40:00,54.02,54.13,54.02,54.13,117920.0,53.3839,53.4926,53.3839,53.4926,117920.0
2025-04-29 11:45:00,54.13,54.17,54.12,54.16,31069.0,53.4926,53.5321,53.4827,53.5223,31069.0
2025-04-29 11:50:00,54.16,54.18,54.13,54.13,20390.0,53.5223,53.542,53.4926,53.4926,20390.0
2025-04-29 11:55:00,54.14,54.16,54.05,54.08,24227.0,53.5025,53.5223,53.4136,53.4432,24227.0
2025-04-29 12:00:00,54.08,54.14,54.05,54.11,15289.0,53.4432,53.5025,53.4136,53.4729,15289.0
2025-04-29 12:05:00,54.11,54.17,54.07,54.17,24439.0,53.4729,53.5321,53.4333,53.5321,24439.0
2025-04-29 12:10:00,54.16,54.2,54.15,54.2,22678.0,53.5223,53.5618,53.5124,53.5618,22678.0
2025-04-29 12:15:00,54.21,54.27,54.19,54.23,24243.0,53.5717,53.631,53.5519,53.5914,24243.0
2025-04-29 12:20:00,54.24,54.32,54.23,54.31,15238.0,53.6013,53.6804,53.5914,53.6705,15238.0
2025-04-29 12:25:00,54.31,54.36,54.3,54.36,17818.0,53.6705,53.7199,53.6606,53.7199,17818.0
2025-04-29 12:30:00,54.36,54.4,54.34,54.39,26254.0,53.7199,53.7594,53.7001,53.7496,26254.0
2025-04-29 12:35:00,54.38,54.4,54.35,54.38,20814.0,53.7397,53.7594,53.71,53.7397,20814.0
2025-04-29 12:40:00,54.39,54.41,54.37,54.38,17499.0,53.7496,53.7693,53.7298,53.7397,17499.0
2025-04-29 12:45:00,54.39,54.4,54.31,54.32,24026.0,53.7496,53.7594,53.6705,53.6804,24026.0
2025-04-29 12:50:00,54.33,54.36,54.31,54.34,11731.0,53.6903,53.7199,53.6705,53.7001,11731.0
2025-04-29 12:55:00,54.36,54.36,54.27,54.3,43272.0,53.7199,53.7199,53.631,53.6606,43272.0
2025-04-29 13:00:00,54.3,54.32,54.25,54.29,37792.0,53.6606,53.6804,53.6112,53.6507,37792.0
2025-04-29 13:05:00,54.29,54.3,54.27,54.28,16178.0,53.6507,53.6606,53.631,53.6408,16178.0
2025-04-29 13:10:00,54.28,54.34,54.26,54.32,26804.0,53.6408,53.7001,53.6211,53.6804,26804.0
2025-04-29 13:15:00,54.33,54.38,54.33,54.38,22969.0,53.6903,53.7397,53.6903,53.7397,22969.0
2025-04-29 13:20:00,54.37,54.39,54.31,54.31,16447.0,53.7298,53.7496,53.6705,53.6705,16447.0
2025-04-29 13:25:00,54.33,54.33,54.27,54.31,24200.0,53.6903,53.6903,53.631,53.6705,24200.0
2025-04-29 13:30:00,54.31,54.34,54.27,54.34,16598.0,53.6705,53.7001,53.631,53.7001,16598.0
2025-04-29 13:35:00,54.35,54.39,54.34,54.37,22311.0,53.71,53.7496,53.7001,53.7298,22311.0
2025-04-29 13:40:00,54.38,54.43,54.37,54.41,21019.0,53.7397,53.7891,53.7298,53.7693,21019.0
2025-04-29 13:45:00,54.41,54.45,54.38,54.42,23764.0,53.7693,53.8088,53.7397,53.7792,23764.0
2025-04-29 13:50:00,54.43,54.47,54.39,54.41,22238.0,53.7891,53.8286,53.7496,53.7693,22238.0
2025-04-29 13:55:00,54.42,54.43,54.37,54.4,18772.0,53.7792,53.7891,53.7298,53.7594,18772.0
2025-04-29 14:00:00,54.4,54.41,54.36,54.39,14210.0,53.7594,53.7693,53.7199,53.7496,14210.0
2025-04-29 14:05:00,54.39,54.41,54.34,54.41,25229.0,53.7496,53.7693,53.7001,53.7693,25229.0
2025-04-29 14:10:00,54.41,54.42,54.37,54.42,20622.0,53.7693,53.7792,53.7298,53.7792,20622.0
2025-04-29 14:15:00,54.42,54.46,54.4,54.4,35319.0,53.7792,53.8187,53.7594,53.7594,35319.0
2025-04-29 14:20:00,54.41,54.41,54.29,54.31,24088.0,53.7693,53.7693,53.6507,53.6705,24088.0
2025-04-29 14:25:00,54.3,54.36,54.28,54.36,21597.0,53.6606,53.7199,53.6408,53.7199,21597.0
2025-04-29 14:30:00,54.36,54.38,54.34,54.38,24057.0,53.7199,53.7397,53.7001,53.7397,24057.0
2025-04-29 14:35:00,54.37,54.39,54.31,54.31,85020.0,53.7298,53.7496,53.6705,53.6705,85020.0
2025-04-29 14:40:00,54.32,54.38,54.31,54.36,100599.0,53.6804,53.7397,53.6705,53.7199,100599.0
2025-04-29 14:45:00,54.36,54.36,54.26,54.26,20860.0,53.7199,53.7199,53.6211,53.6211,20860.0
2025-04-29 14:50:00,54.26,54.34,54.24,54.34,131700.0,53.6211,53.7001,53.6013,53.7001,131700.0
2025-04-29 14:55:00,54.34,54.38,54.32,54.36,51322.0,53.7001,53.7397,53.6804,53.7199,51322.0
2025-04-29 15:00:00,54.36,54.37,54.32,54.36,69785.0,53.7199,53.7298,53.6804,53.7199,69785.0
2025-04-29 15:05:00,54.35,54.41,54.34,54.41,103080.0,53.71,53.7693,53.7001,53.7693,103080.0
2025-04-29 15:10:00,54.42,54.46,54.39,54.43,45666.0,53.7792,53.8187,53.7496,53.7891,45666.0
2025-04-29 15:15:00,54.43,54.48,54.42,54.47,46649.0,53.7891,53.8385,53.7792,53.8286,46649.0
2025-04-29 15:20:00,54.46,54.46,54.38,54.43,33495.0,53.8187,53.8187,53.7397,53.7891,33495.0
2025-04-29 15:25:00,54.43,54.43,54.37,54.41,54297.0,53.7891,53.7891,53.7298,53.7693,54297.0
2025-04-29 15:30:00,54.41,54.42,54.34,54.35,215288.0,53.7693,53.7792,53.7001,53.71,215288.0
2025-04-29 15:35:00,54.33,54.37,54.32,54.37,36460.0,53.6903,53.7298,53.6804,53.7298,36460.0
2025-04-29 15:40:00,54.37,54.42,54.3,54.3,47909.0,53.7298,53.7792,53.6606,53.6606,47909.0
2025-04-29 15:45:00,54.3,54.37,54.29,54.36,64876.0,53.6606,53.7298,53.6507,53.7199,64876.0
2025-04-29 15:50:00,54.36,54.41,54.33,54.34,123143.0,53.7199,53.7693,53.6903,53.7001,123143.0
2025-04-29 15:55:00,54.34,54.39,54.26,54.28,327361.0,53.7001,53.7496,53.6211,53.6408,327361.0
2025-04-30 09:30:00,54.32,54.62,53.84,54.05,53791.0,53.6804,53.9768,53.206,53.4136,53791.0
2025-04-30 09:35:00,54.05,54.09,53.83,53.85,13898.0,53.4136,53.4531,53.1961,53.2159,13898.0
2025-04-30 09:40:00,53.88,53.89,53.71,53.76,23228.0,53.2456,53.2554,53.0776,53.127,23228.0
2025-04-30 09:45:00,53.73,53.74,53.5,53.5,38073.0,53.0973,53.1072,52.87,52.87,38073.0
2025-04-30 09:50:00,53.48,53.55,53.37,53.4,31522.0,52.8503,52.9194,52.7416,52.7712,31522.0
2025-04-30 09:55:00,53.37,53.51,53.3,53.39,33344.0,52.7416,52.8799,52.6724,52.7613,33344.0
2025-04-30 10:00:00,53.43,53.49,53.34,53.4,36046.0,52.8009,52.8602,52.7119,52.7712,36046.0
2025-04-30 10:05:00,53.39,53.4,53.29,53.38,21070.0,52.7613,52.7712,52.6625,52.7514,21070.0
2025-04-30 10:10:00,53.39,53.47,53.39,53.44,30215.0,52.7613,52.8404,52.7613,52.8107,30215.0
2025-04-30 10:15:00,53.45,53.53,53.36,53.52,25832.0,52.8206,52.8997,52.7317,52.8898,25832.0
2025-04-30 10:20:00,53.51,53.66,53.51,53.66,14056.0,52.8799,53.0281,52.8799,53.0281,14056.0
2025-04-30 10:25:00,53.65,53.68,53.58,53.63,24738.0,53.0183,53.0479,52.9491,52.9985,24738.0
2025-04-30 10:30:00,53.63,53.76,53.62,53.66,14507.0,52.9985,53.127,52.9886,53.0281,14507.0
2025-04-30 10:35:00,53.65,53.75,53.63,53.73,28326.0,53.0183,53.1171,52.9985,53.0973,28326.0
2025-04-30 10:40:00,53.73,53.79,53.69,53.79,23059.0,53.0973,53.1566,53.0578,53.1566,23059.0
2025-04-30 10:45:00,53.77,53.8,53.73,53.8,22309.0,53.1369,53.1665,53.0973,53.1665,22309.0
2025-04-30 10:50:00,53.81,53.85,53.75,53.83,16337.0,53.1764,53.2159,53.1171,53.1961,16337.0
2025-04-30 10:55:00,53.82,53.88,53.8,53.86,19659.0,53.1863,53.2456,53.1665,53.2258,19659.0
2025-04-30 11:00:00,53.86,53.95,53.84,53.92,19754.0,53.2258,53.3147,53.206,53.2851,19754.0
2025-04-30 11:05:00,53.92,54.0,53.88,53.99,20825.0,53.2851,53.3641,53.2456,53.3543,20825.0
2025-04-30 11:10:00,54.0,54.05,54.0,54.02,16398.0,53.3641,53.4136,53.3641,53.3839,16398.0
2025-04-30 11:15:00,54.02,54.05,53.97,54.05,14398.0,53.3839,53.4136,53.3345,53.4136,14398.0
2025-04-30 11:20:00,54.05,54.11,54.05,54.06,16407.0,53.4136,53.4729,53.4136,53.4234,16407.0
2025-04-30 11:25:00,54.06,54.11,54.03,54.07,20403.0,53.4234,53.4729,53.3938,53.4333,20403.0
2025-04-30 11:30:00,54.09,54.12,54.07,54.07,17330.0,53.4531,53.4827,53.4333,53.4333,17330.0
2025-04-30 11:35:00,54.07,54.09,54.05,54.06,21568.0,53.4333,53.4531,53.4136,53.4234,21568.0
2025-04-30 11:40:00,54.06,54.06,53.99,54.03,16030.0,53.4234,53.4234,53.3543,53.3938,16030.0
2025-04-30 11:45:00,54.04,54.04,53.97,53.98,14033.0,53.4037,53.4037,53.3345,53.3444,14033.0
2025-04-30 11:50:00,53.98,53.99,53.91,53.91,22184.0,53.3444,53.3543,53.2752,53.2752,22184.0
2025-04-30 11:55:00,53.9,53.99,53.9,53.99,23576.0,53.2653,53.3543,53.2653,53.3543,23576.0
2025-04-30 12:00:00,53.99,53.99,53.93,53.94,14870.0,53.3543,53.3543,53.295,53.3049,14870.0
2025-04-30 12:05:00,53.95,54.06,53.95,54.03,80434.0,53.3147,53.4234,53.3147,53.3938,80434.0
2025-04-30 12:10:00,54.04,54.06,53.97,53.99,16887.0,53.4037,53.4234,53.3345,53.3543,16887.0
2025-04-30 12:15:00,53.99,54.02,53.96,54.01,24259.0,53.3543,53.3839,53.3246,53.374,24259.0
2025-04-30 12:20:00,54.01,54.07,53.99,54.0,25276.0,53.374,53.4333,53.3543,53.3641,25276.0
2025-04-30 12:25:00,54.0,54.06,53.99,54.0,19244.0,53.3641,53.4234,53.3543,53.3641,19244.0
2025-04-30 12:30:00,53.99,54.0,53.96,53.99,20623.0,53.3543,53.3641,53.3246,53.3543,20623.0
2025-04-30 12:35:00,53.99,54.08,53.97,54.06,24701.0,53.3543,53.4432,53.3345,53.4234,24701.0
2025-04-30 12:40:00,54.06,54.13,54.02,54.11,20442.0,53.4234,53.4926,53.3839,53.4729,20442.0
2025-04-30 12:45:00,54.12,54.13,54.08,54.09,16973.0,53.4827,53.4926,53.4432,53.4531,16973.0
2025-04-30 12:50:00,54.1,54.19,54.09,54.19,13014.0,53.463,53.5519,53.4531,53.5519,13014.0
2025-04-30 12:55:00,54.19,54.19,54.11,54.13,28622.0,53.5519,53.5519,53.4729,53.4926,28622.0
2025-04-30 13:00:00,54.13,54.14,54.01,54.01,54655.0,53.4926,53.5025,53.374,53.374,54655.0
2025-04-30 13:05:00,54.02,54.02,53.95,53.96,13577.0,53.3839,53.3839,53.3147,53.3246,13577.0
2025-04-30 13:10:00,53.96,53.96,53.87,53.92,16021.0,53.3246,53.3246,53.2357,53.2851,16021.0
2025-04-30 13:15:00,53.92,53.97,53.92,53.96,15900.0,53.2851,53.3345,53.2851,53.3246,15900.0
2025-04-30 13:20:00,53.96,54.01,53.95,53.99,24213.0,53.3246,53.374,53.3147,53.3543,24213.0
2025-04-30 13:25:00,54.0,54.1,53.99,54.1,18085.0,53.3641,53.463,53.3543,53.463,18085.0
2025-04-30 13:30:00,54.09,54.16,54.09,54.16,31045.0,53.4531,53.5223,53.4531,53.5223,31045.0
2025-04-30 13:35:00,54.16,54.16,54.11,54.14,23223.0,53.5223,53.5223,53.4729,53.5025,23223.0
2025-04-30 13:40:00,54.13,54.19,54.12,54.16,24841.0,53.4926,53.5519,53.4827,53.5223,24841.0
2025-04-30 13:45:00,54.16,54.17,54.13,54.15,16513.0,53.5223,53.5321,53.4926,53.5124,16513.0
2025-04-30 13:50:00,54.15,54.24,54.14,54.23,61970.0,53.5124,53.6013,53.5025,53.5914,61970.0
2025-04-30 13:55:00,54.23,54.24,54.2,54.21,58013.0,53.5914,53.6013,53.5618,53.5717,58013.0
2025-04-30 14:00:00,54.2,54.25,54.17,54.25,50653.0,53.5618,53.6112,53.5321,53.6112,50653.0
2025-04-30 14:05:00,54.25,54.35,54.14,54.16,59405.0,53.6112,53.71,53.5025,53.5223,59405.0
2025-04-30 14:10:00,54.16,54.24,54.15,54.16,22573.0,53.5223,53.6013,53.5124,53.5223,22573.0
2025-04-30 14:15:00,54.16,54.2,54.16,54.18,23786.0,53.5223,53.5618,53.5223,53.542,23786.0
2025-04-30 14:20:00,54.18,54.18,54.13,54.14,24043.0,53.542,53.542,53.4926,53.5025,24043.0
2025-04-30 14:25:00,54.14,54.15,54.01,54.03,32771.0,53.5025,53.5124,53.374,53.3938,32771.0
2025-04-30 14:30:00,54.04,54.06,53.99,54.01,32030.0,53.4037,53.4234,53.3543,53.374,32030.0
2025-04-30 14:35:00,53.99,53.99,53.92,53.95,20688.0,53.3543,53.3543,53.2851,53.3147,20688.0
2025-04-30 14:40:00,53.95,53.98,53.93,53.95,21856.0,53.3147,53.3444,53.295,53.3147,21856.0
2025-04-30 14:45:00,53.95,54.02,53.94,54.01,20562.0,53.3147,53.3839,53.3049,53.374,20562.0
2025-04-30 14:50:00,54.01,54.01,53.91,53.93,35854.0,53.374,53.374,53.2752,53.295,35854.0
2025-04-30 14:55:00,53.94,53.96,53.89,53.92,26578.0,53.3049,53.3246,53.2554,53.2851,26578.0
2025-04-30 15:00:00,53.93,53.99,53.92,53.97,38177.0,53.295,53.3543,53.2851,53.3345,38177.0
2025-04-30 15:05:00,53.97,54.03,53.97,54.02,34237.0,53.3345,53.3938,53.3345,53.3839,34237.0
2025-04-30 15:10:00,54.02,54.11,54.01,54.11,34692.0,53.3839,53.4729,53.374,53.4729,34692.0
2025-04-30 15:15:00,54.11,54.15,54.08,54.15,43624.0,53.4729,53.5124,53.4432,53.5124,43624.0
2025-04-30 15:20:00,54.14,54.18,54.12,54.13,37625.0,53.5025,53.542,53.4827,53.4926,37625.0
2025-04-30 15:25:00,54.13,54.13,54.03,54.05,37762.0,53.4926,53.4926,53.3938,53.4136,37762.0
2025-04-30 15:30:00,54.06,54.08,53.93,53.94,40829.0,53.4234,53.4432,53.295,53.3049,40829.0
2025-04-30 15:35:00,53.93,53.93,53.86,53.88,62493.0,53.295,53.295,53.2258,53.2456,62493.0
2025-04-30 15:40:00,53.89,54.03,53.85,54.03,72750.0,53.2554,53.3938,53.2159,53.3938,72750.0
2025-04-30 15:45:00,54.03,54.29,54.02,54.27,89209.0,53.3938,53.6507,53.3839,53.631,89209.0
2025-04-30 15:50:00,54.27,54.57,54.27,54.48,158344.0,53.631,53.9274,53.631,53.8385,158344.0
2025-04-30 15:55:00,54.47,54.56,54.32,54.33,541306.0,53.8286,53.9176,53.6804,53.6903,541306.0
2025-05-01 09:30:00,56.64,57.02,55.0,55.34,354572.0,55.9731,56.3486,54.3524,54.6884,354572.0
2025-05-01 09:35:00,55.28,55.95,55.22,55.83,35488.0,54.6291,55.2912,54.5698,55.1726,35488.0
2025-05-01 09:40:00,55.83,56.0,55.67,55.7,65097.0,55.1726,55.3406,55.0145,55.0441,65097.0
2025-05-01 09:45:00,55.68,56.1,55.66,55.95,190908.0,55.0244,55.4394,55.0046,55.2912,190908.0
2025-05-01 09:50:00,55.93,56.45,55.93,56.36,101792.0,55.2714,55.7853,55.2714,55.6964,101792.0
2025-05-01 09:55:00,56.37,56.39,56.05,56.12,75567.0,55.7062,55.726,55.39,55.4592,75567.0
2025-05-01 10:00:00,56.14,56.2,55.95,56.14,111950.0,55.4789,55.5382,55.2912,55.4789,111950.0
2025-05-01 10:05:00,56.11,56.31,56.06,56.26,80847.0,55.4493,55.6469,55.3999,55.5975,80847.0
2025-05-01 10:10:00,56.27,56.43,56.15,56.21,89804.0,55.6074,55.7655,55.4888,55.5481,89804.0
2025-05-01 10:15:00,56.24,56.28,56.13,56.22,65989.0,55.5778,55.6173,55.4691,55.558,65989.0
2025-05-01 10:20:00,56.23,56.28,56.12,56.19,51104.0,55.5679,55.6173,55.4592,55.5284,51104.0
2025-05-01 10:25:00,56.18,56.3,56.1,56.22,38709.0,55.5185,55.6371,55.4394,55.558,38709.0
2025-05-01 10:30:00,56.23,56.24,56.09,56.13,43845.0,55.5679,55.5778,55.4295,55.4691,43845.0
2025-05-01 10:35:00,56.13,56.2,55.87,55.91,98905.0,55.4691,55.5382,55.2121,55.2517,98905.0
2025-05-01 10:40:00,55.91,55.93,55.62,55.85,70440.0,55.2517,55.2714,54.9651,55.1924,70440.0
2025-05-01 10:45:00,55.84,55.88,55.64,55.83,62616.0,55.1825,55.222,54.9848,55.1726,62616.0
2025-05-01 10:50:00,55.85,55.95,55.76,55.92,64803.0,55.1924,55.2912,55.1034,55.2615,64803.0
2025-05-01 10:55:00,55.91,55.97,55.81,55.91,86218.0,55.2517,55.3109,55.1528,55.2517,86218.0
2025-05-01 11:00:00,55.91,56.03,55.85,55.93,40834.0,55.2517,55.3702,55.1924,55.2714,40834.0
2025-05-01 11:05:00,55.91,55.95,55.8,55.9,21792.0,55.2517,55.2912,55.143,55.2418,21792.0
2025-05-01 11:10:00,55.87,56.07,55.86,55.9,43219.0,55.2121,55.4098,55.2022,55.2418,43219.0
2025-05-01 11:15:00,55.93,55.95,55.66,55.68,48405.0,55.2714,55.2912,55.0046,55.0244,48405.0
2025-05-01 11:20:00,55.68,55.68,55.17,55.25,181308.0,55.0244,55.0244,54.5204,54.5994,181308.0
2025-05-01 11:25:00,55.27,55.44,55.19,55.2,148417.0,54.6192,54.7872,54.5401,54.55,148417.0
2025-05-01 11:30:00,55.21,55.22,54.85,54.87,86060.0,54.5599,54.5698,54.2041,54.2239,86060.0
2025-05-01 11:35:00,54.87,55.07,54.86,54.96,57553.0,54.2239,54.4215,54.214,54.3128,57553.0
2025-05-01 11:40:00,54.98,55.18,54.96,55.04,30907.0,54.3326,54.5303,54.3128,54.3919,30907.0
2025-05-01 11:45:00,55.03,55.12,54.88,54.93,30018.0,54.382,54.471,54.2338,54.2832,30018.0
2025-05-01 11:50:00,54.93,55.1,54.9,55.02,109985.0,54.2832,54.4512,54.2535,54.3721,109985.0
2025-05-01 11:55:00,55.01,55.07,54.9,55.06,76602.0,54.3623,54.4215,54.2535,54.4117,76602.0
2025-05-01 12:00:00,55.05,55.09,54.94,54.98,39997.0,54.4018,54.4413,54.2931,54.3326,39997.0
2025-05-01 12:05:00,54.98,55.08,54.97,55.05,20483.0,54.3326,54.4314,54.3227,54.4018,20483.0
2025-05-01 12:10:00,55.03,55.05,54.91,54.91,21909.0,54.382,54.4018,54.2634,54.2634,21909.0
2025-05-01 12:15:00,54.91,55.09,54.85,55.07,62177.0,54.2634,54.4413,54.2041,54.4215,62177.0
2025-05-01 12:20:00,55.08,55.13,55.03,55.06,28896.0,54.4314,54.4808,54.382,54.4117,28896.0
2025-05-01 12:25:00,55.07,55.23,55.06,55.12,47665.0,54.4215,54.5797,54.4117,54.471,47665.0
2025-05-01 12:30:00,55.12,55.18,55.1,55.14,17335.0,54.471,54.5303,54.4512,54.4907,17335.0
2025-05-01 12:35:00,55.16,55.16,55.07,55.14,11266.0,54.5105,54.5105,54.4215,54.4907,11266.0
2025-05-01 12:40:00,55.13,55.21,55.07,55.2,38420.0,54.4808,54.5599,54.4215,54.55,38420.0
2025-05-01 12:45:00,55.2,55.22,55.03,55.05,26589.0,54.55,54.5698,54.382,54.4018,26589.0
2025-05-01 12:50:00,55.04,55.08,54.98,55.04,26909.0,54.3919,54.4314,54.3326,54.3919,26909.0
2025-05-01 12:55:00,55.04,55.13,55.03,55.12,21927.0,54.3919,54.4808,54.382,54.471,21927.0
2025-05-01 13:00:00,55.12,55.24,55.12,55.22,17536.0,54.471,54.5895,54.471,54.5698,17536.0
2025-05-01 13:05:00,55.21,55.26,55.14,55.25,39574.0,54.5599,54.6093,54.4907,54.5994,39574.0
2025-05-01 13:10:00,55.25,55.25,55.11,55.11,33750.0,54.5994,54.5994,54.4611,54.4611,33750.0
2025-05-01 13:15:00,55.13,55.2,55.08,55.16,34445.0,54.4808,54.55,54.4314,54.5105,34445.0
2025-05-01 13:20:00,55.17,55.2,55.06,55.12,32981.0,54.5204,54.55,54.4117,54.471,32981.0
2025-05-01 13:25:00,55.13,55.17,55.1,55.14,32102.0,54.4808,54.5204,54.4512,54.4907,32102.0
2025-05-01 13:30:00,55.15,55.15,55.09,55.15,22773.0,54.5006,54.5006,54.4413,54.5006,22773.0
2025-05-01 13:35:00,55.15,55.15,55.06,55.06,28503.0,54.5006,54.5006,54.4117,54.4117,28503.0
2025-05-01 13:40:00,55.08,55.09,54.85,54.88,23686.0,54.4314,54.4413,54.2041,54.2338,23686.0
2025-05-01 13:45:00,54.87,54.9,54.79,54.83,26625.0,54.2239,54.2535,54.1448,54.1844,26625.0
2025-05-01 13:50:00,54.83,54.85,54.74,54.75,22193.0,54.1844,54.2041,54.0954,54.1053,22193.0
2025-05-01 13:55:00,54.75,54.85,54.74,54.79,15695.0,54.1053,54.2041,54.0954,54.1448,15695.0
2025-05-01 14:00:00,54.8,54.9,54.79,54.89,10453.0,54.1547,54.2535,54.1448,54.2437,10453.0
2025-05-01 14:05:00,54.87,54.95,54.84,54.84,16675.0,54.2239,54.303,54.1943,54.1943,16675.0
2025-05-01 14:10:00,54.83,54.86,54.78,54.85,19815.0,54.1844,54.214,54.135,54.2041,19815.0
2025-05-01 14:15:00,54.86,54.99,54.86,54.99,38735.0,54.214,54.3425,54.214,54.3425,38735.0
2025-05-01 14:20:00,55.01,55.01,54.87,54.87,13646.0,54.3623,54.3623,54.2239,54.2239,13646.0
2025-05-01 14:25:00,54.87,54.89,54.78,54.88,13579.0,54.2239,54.2437,54.135,54.2338,13579.0
2025-05-01 14:30:00,54.88,54.95,54.87,54.92,38531.0,54.2338,54.303,54.2239,54.2733,38531.0
2025-05-01 14:35:00,54.93,54.94,54.82,54.84,17339.0,54.2832,54.2931,54.1745,54.1943,17339.0
2025-05-01 14:40:00,54.85,54.87,54.84,54.85,8248.0,54.2041,54.2239,54.1943,54.2041,8248.0
2025-05-01 14:45:00,54.85,54.93,54.84,54.84,17283.0,54.2041,54.2832,54.1943,54.1943,17283.0
2025-05-01 14:50:00,54.83,54.84,54.71,54.71,17966.0,54.1844,54.1943,54.0658,54.0658,17966.0
2025-05-01 14:55:00,54.72,54.84,54.72,54.83,27420.0,54.0757,54.1943,54.0757,54.1844,27420.0
2025-05-01 15:00:00,54.84,54.92,54.8,54.91,23528.0,54.1943,54.2733,54.1547,54.2634,23528.0
2025-05-01 15:05:00,54.91,54.97,54.89,54.91,26586.0,54.2634,54.3227,54.2437,54.2634,26586.0
2025-05-01 15:10:00,54.91,54.96,54.86,54.88,56905.0,54.2634,54.3128,54.214,54.2338,56905.0
2025-05-01 15:15:00,54.88,54.94,54.81,54.91,30282.0,54.2338,54.2931,54.1646,54.2634,30282.0
2025-05-01 15:20:00,54.93,54.99,54.93,54.96,17851.0,54.2832,54.3425,54.2832,54.3128,17851.0
2025-05-01 15:25:00,54.97,55.08,54.97,55.06,49511.0,54.3227,54.4314,54.3227,54.4117,49511.0
2025-05-01 15:30:00,55.07,55.12,55.04,55.09,34374.0,54.4215,54.471,54.3919,54.4413,34374.0
2025-05-01 15:35:00,55.09,55.12,54.84,54.88,69135.0,54.4413,54.471,54.1943,54.2338,69135.0
2025-05-01 15:40:00,54.9,55.0,54.79,54.95,92832.0,54.2535,54.3524,54.1448,54.303,92832.0
2025-05-01 15:45:00,54.95,55.11,54.86,55.07,115228.0,54.303,54.4611,54.214,54.4215,115228.0
2025-05-01 15:50:00,55.08,55.08,54.85,54.89,146502.0,54.4314,54.4314,54.2041,54.2437,146502.0
2025-05-01 15:55:00,54.9,54.9,54.75,54.81,361296.0,54.2535,54.2535,54.1053,54.1646,361296.0
2025-05-02 09:30:00,54.93,55.29,54.47,54.57,120138.0,54.2832,54.639,53.8286,53.9274,120138.0
2025-05-02 09:35:00,54.52,54.85,54.48,54.83,55781.0,53.878,54.2041,53.8385,54.1844,55781.0
2025-05-02 09:40:00,54.84,54.95,54.74,54.79,52406.0,54.1943,54.303,54.0954,54.1448,52406.0
2025-05-02 09:45:00,54.79,54.8,54.58,54.64,59642.0,54.1448,54.1547,53.9373,53.9966,59642.0
2025-05-02 09:50:00,54.64,54.65,54.52,54.65,29231.0,53.9966,54.0065,53.878,54.0065,29231.0
2025-05-02 09:55:00,54.66,54.75,54.66,54.7,36920.0,54.0164,54.1053,54.0164,54.0559,36920.0
2025-05-02 10:00:00,54.67,54.7,54.51,54.58,71504.0,54.0263,54.0559,53.8681,53.9373,71504.0
2025-05-02 10:05:00,54.58,54.67,54.53,54.67,41422.0,53.9373,54.0263,53.8879,54.0263,41422.0
2025-05-02 10:10:00,54.68,54.82,54.62,54.82,40956.0,54.0361,54.1745,53.9768,54.1745,40956.0
2025-05-02 10:15:00,54.83,55.01,54.8,55.01,36919.0,54.1844,54.3623,54.1547,54.3623,36919.0
2025-05-02 10:20:00,55.01,55.02,54.84,54.94,44962.0,54.3623,54.3721,54.1943,54.2931,44962.0
2025-05-02 10:25:00,54.93,54.96,54.83,54.9,80813.0,54.2832,54.3128,54.1844,54.2535,80813.0
2025-05-02 10:30:00,54.9,54.9,54.71,54.8,45281.0,54.2535,54.2535,54.0658,54.1547,45281.0
2025-05-02 10:35:00,54.79,54.87,54.7,54.86,85029.0,54.1448,54.2239,54.0559,54.214,85029.0
2025-05-02 10:40:00,54.86,54.91,54.77,54.85,54526.0,54.214,54.2634,54.1251,54.2041,54526.0
2025-05-02 10:45:00,54.85,54.88,54.81,54.85,68469.0,54.2041,54.2338,54.1646,54.2041,68469.0
2025-05-02 10:50:00,54.86,54.92,54.79,54.84,116112.0,54.214,54.2733,54.1448,54.1943,116112.0
2025-05-02 10:55:00,54.83,54.91,54.81,54.83,30304.0,54.1844,54.2634,54.1646,54.1844,30304.0
2025-05-02 11:00:00,54.83,54.87,54.73,54.75,27985.0,54.1844,54.2239,54.0855,54.1053,27985.0
2025-05-02 11:05:00,54.75,54.75,54.64,54.65,39110.0,54.1053,54.1053,53.9966,54.0065,39110.0
2025-05-02 11:10:00,54.65,54.69,54.6,54.65,79887.0,54.0065,54.046,53.9571,54.0065,79887.0
2025-05-02 11:15:00,54.65,54.75,54.64,54.72,39190.0,54.0065,54.1053,53.9966,54.0757,39190.0
2025-05-02 11:20:00,54.72,54.73,54.64,54.66,58093.0,54.0757,54.0855,53.9966,54.0164,58093.0
2025-05-02 11:25:00,54.66,54.76,54.65,54.76,74825.0,54.0164,54.1152,54.0065,54.1152,74825.0
2025-05-02 11:30:00,54.75,54.81,54.72,54.74,61675.0,54.1053,54.1646,54.0757,54.0954,61675.0
2025-05-02 11:35:00,54.74,54.76,54.67,54.74,65070.0,54.0954,54.1152,54.0263,54.0954,65070.0
2025-05-02 11:40:00,54.74,54.81,54.65,54.79,36675.0,54.0954,54.1646,54.0065,54.1448,36675.0
2025-05-02 11:45:00,54.8,54.85,54.69,54.71,24882.0,54.1547,54.2041,54.046,54.0658,24882.0
2025-05-02 11:50:00,54.71,54.79,54.68,54.79,38702.0,54.0658,54.1448,54.0361,54.1448,38702.0
2025-05-02 11:55:00,54.79,54.8,54.72,54.75,30931.0,54.1448,54.1547,54.0757,54.1053,30931.0
2025-05-02 12:00:00,54.74,54.78,54.66,54.67,81347.0,54.0954,54.135,54.0164,54.0263,81347.0
2025-05-02 12:05:00,54.65,54.73,54.62,54.71,29994.0,54.0065,54.0855,53.9768,54.0658,29994.0
2025-05-02 12:10:00,54.71,54.73,54.71,54.72,20892.0,54.0658,54.0855,54.0658,54.0757,20892.0
2025-05-02 12:15:00,54.73,54.77,54.69,54.77,76407.0,54.0855,54.1251,54.046,54.1251,76407.0
2025-05-02 12:20:00,54.76,54.77,54.72,54.75,22683.0,54.1152,54.1251,54.0757,54.1053,22683.0
2025-05-02 12:25:00,54.75,54.77,54.73,54.74,46382.0,54.1053,54.1251,54.0855,54.0954,46382.0
2025-05-02 12:30:00,54.74,54.77,54.73,54.76,47545.0,54.0954,54.1251,54.0855,54.1152,47545.0
2025-05-02 12:35:00,54.76,54.76,54.7,54.72,16289.0,54.1152,54.1152,54.0559,54.0757,16289.0
2025-05-02 12:40:00,54.71,54.72,54.6,54.62,21065.0,54.0658,54.0757,53.9571,53.9768,21065.0
2025-05-02 12:45:00,54.62,54.62,54.55,54.58,17595.0,53.9768,53.9768,53.9077,53.9373,17595.0
2025-05-02 12:50:00,54.58,54.59,54.53,54.58,28490.0,53.9373,53.9472,53.8879,53.9373,28490.0
2025-05-02 12:55:00,54.58,54.59,54.51,54.55,41437.0,53.9373,53.9472,53.8681,53.9077,41437.0
2025-05-02 13:00:00,54.54,54.75,54.54,54.73,99283.0,53.8978,54.1053,53.8978,54.0855,99283.0
2025-05-02 13:05:00,54.72,54.79,54.68,54.7,39130.0,54.0757,54.1448,54.0361,54.0559,39130.0
2025-05-02 13:10:00,54.68,54.68,54.61,54.62,10769.0,54.0361,54.0361,53.967,53.9768,10769.0
2025-05-02 13:15:00,54.61,54.63,54.6,54.61,16173.0,53.967,53.9867,53.9571,53.967,16173.0
2025-05-02 13:20:00,54.61,54.64,54.59,54.61,26915.0,53.967,53.9966,53.9472,53.967,26915.0
2025-05-02 13:25:00,54.62,54.68,54.59,54.62,74958.0,53.9768,54.0361,53.9472,53.9768,74958.0
2025-05-02 13:30:00,54.61,54.61,54.54,54.55,15390.0,53.967,53.967,53.8978,53.9077,15390.0
2025-05-02 13:35:00,54.55,54.57,54.51,54.56,23934.0,53.9077,53.9274,53.8681,53.9176,23934.0
2025-05-02 13:40:00,54.56,54.6,54.53,54.59,37876.0,53.9176,53.9571,53.8879,53.9472,37876.0
2025-05-02 13:45:00,54.58,54.61,54.57,54.6,22035.0,53.9373,53.967,53.9274,53.9571,22035.0
2025-05-02 13:50:00,54.6,54.61,54.54,54.54,21422.0,53.9571,53.967,53.8978,53.8978,21422.0
2025-05-02 13:55:00,54.53,54.54,54.47,54.48,22706.0,53.8879,53.8978,53.8286,53.8385,22706.0
2025-05-02 14:00:00,54.48,54.48,54.43,54.45,79495.0,53.8385,53.8385,53.7891,53.8088,79495.0
2025-05-02 14:05:00,54.45,54.5,54.44,54.45,51572.0,53.8088,53.8583,53.799,53.8088,51572.0
2025-05-02 14:10:00,54.46,54.52,54.45,54.48,41865.0,53.8187,53.878,53.8088,53.8385,41865.0
2025-05-02 14:15:00,54.48,54.53,54.48,54.52,25386.0,53.8385,53.8879,53.8385,53.878,25386.0
2025-05-02 14:20:00,54.53,54.54,54.46,54.5,30841.0,53.8879,53.8978,53.8187,53.8583,30841.0
2025-05-02 14:25:00,54.5,54.5,54.46,54.48,37294.0,53.8583,53.8583,53.8187,53.8385,37294.0
2025-05-02 14:30:00,54.47,54.61,54.47,54.56,79246.0,53.8286,53.967,53.8286,53.9176,79246.0
2025-05-02 14:35:00,54.56,54.64,54.56,54.64,19872.0,53.9176,53.9966,53.9176,53.9966,19872.0
2025-05-02 14:40:00,54.63,54.79,54.59,54.75,1054040.0,53.9867,54.1448,53.9472,54.1053,1054040.0
2025-05-02 14:45:00,54.73,54.74,54.6,54.6,37154.0,54.0855,54.0954,53.9571,53.9571,37154.0
2025-05-02 14:50:00,54.61,54.76,54.6,54.76,35753.0,53.967,54.1152,53.9571,54.1152,35753.0
2025-05-02 14:55:00,54.76,54.79,54.75,54.78,21984.0,54.1152,54.1448,54.1053,54.135,21984.0
2025-05-02 15:00:00,54.78,54.92,54.78,54.86,39916.0,54.135,54.2733,54.135,54.214,39916.0
2025-05-02 15:05:00,54.85,54.93,54.83,54.86,31911.0,54.2041,54.2832,54.1844,54.214,31911.0
2025-05-02 15:10:00,54.86,54.92,54.86,54.92,29487.0,54.214,54.2733,54.214,54.2733,29487.0
2025-05-02 15:15:00,54.91,55.04,54.9,55.04,32134.0,54.2634,54.3919,54.2535,54.3919,32134.0
2025-05-02 15:20:00,55.05,55.08,54.96,54.97,41269.0,54.4018,54.4314,54.3128,54.3227,41269.0
2025-05-02 15:25:00,54.97,55.12,54.97,55.03,119932.0,54.3227,54.471,54.3227,54.382,119932.0
2025-05-02 15:30:00,55.02,55.03,54.96,54.97,60870.0,54.3721,54.382,54.3128,54.3227,60870.0
2025-05-02 15:35:00,54.97,55.03,54.96,54.98,51198.0,54.3227,54.382,54.3128,54.3326,51198.0
2025-05-02 15:40:00,54.98,55.01,54.92,54.94,56159.0,54.3326,54.3623,54.2733,54.2931,56159.0
2025-05-02 15:45:00,54.93,54.97,54.89,54.92,66581.0,54.2832,54.3227,54.2437,54.2733,66581.0
2025-05-02 15:50:00,54.94,54.95,54.84,54.91,97492.0,54.2931,54.303,54.1943,54.2634,97492.0
2025-05-02 15:55:00,54.92,55.06,54.86,54.98,540534.0,54.2733,54.4117,54.214,54.3326,540534.0
2025-05-05 09:30:00,54.88,54.93,54.42,54.57,64660.0,54.2338,54.2832,53.7792,53.9274,64660.0
2025-05-05 09:35:00,54.58,54.64,54.33,54.4,18422.0,53.9373,53.9966,53.6903,53.7594,18422.0
2025-05-05 09:40:00,54.36,54.45,54.31,54.34,15161.0,53.7199,53.8088,53.6705,53.7001,15161.0
2025-05-05 09:45:00,54.31,54.31,54.12,54.23,17164.0,53.6705,53.6705,53.4827,53.5914,17164.0
2025-05-05 09:50:00,54.23,54.28,54.04,54.05,22790.0,53.5914,53.6408,53.4037,53.4136,22790.0
2025-05-05 09:55:00,54.05,54.14,53.97,53.97,31239.0,53.4136,53.5025,53.3345,53.3345,31239.0
2025-05-05 10:00:00,53.99,54.07,53.95,54.06,29286.0,53.3543,53.4333,53.3147,53.4234,29286.0
2025-05-05 10:05:00,54.06,54.16,53.93,54.14,23195.0,53.4234,53.5223,53.295,53.5025,23195.0
2025-05-05 10:10:00,54.14,54.25,54.1,54.12,40261.0,53.5025,53.6112,53.463,53.4827,40261.0
2025-05-05 10:15:00,54.12,54.14,54.04,54.11,24414.0,53.4827,53.5025,53.4037,53.4729,24414.0
2025-05-05 10:20:00,54.11,54.16,54.09,54.15,22125.0,53.4729,53.5223,53.4531,53.5124,22125.0
2025-05-05 10:25:00,54.16,54.19,54.11,54.11,18738.0,53.5223,53.5519,53.4729,53.4729,18738.0
2025-05-05 10:30:00,54.11,54.11,54.0,54.08,21512.0,53.4729,53.4729,53.3641,53.4432,21512.0
2025-05-05 10:35:00,54.08,54.3,54.05,54.28,28332.0,53.4432,53.6606,53.4136,53.6408,28332.0
2025-05-05 10:40:00,54.29,54.33,54.24,54.27,12425.0,53.6507,53.6903,53.6013,53.631,12425.0
2025-05-05 10:45:00,54.27,54.33,54.26,54.33,15387.0,53.631,53.6903,53.6211,53.6903,15387.0
2025-05-05 10:50:00,54.34,54.36,54.3,54.36,13445.0,53.7001,53.7199,53.6606,53.7199,13445.0
2025-05-05 10:55:00,54.35,54.36,54.28,54.29,16543.0,53.71,53.7199,53.6408,53.6507,16543.0
2025-05-05 11:00:00,54.3,54.33,54.29,54.29,10878.0,53.6606,53.6903,53.6507,53.6507,10878.0
2025-05-05 11:05:00,54.3,54.33,54.27,54.29,15780.0,53.6606,53.6903,53.631,53.6507,15780.0
2025-05-05 11:10:00,54.29,54.35,54.28,54.32,29509.0,53.6507,53.71,53.6408,53.6804,29509.0
2025-05-05 11:15:00,54.32,54.35,54.28,54.28,23968.0,53.6804,53.71,53.6408,53.6408,23968.0
2025-05-05 11:20:00,54.3,54.3,54.22,54.23,29310.0,53.6606,53.6606,53.5816,53.5914,29310.0
2025-05-05 11:25:00,54.23,54.26,54.21,54.21,15159.0,53.5914,53.6211,53.5717,53.5717,15159.0
2025-05-05 11:30:00,54.21,54.26,54.19,54.26,23508.0,53.5717,53.6211,53.5519,53.6211,23508.0
2025-05-05 11:35:00,54.26,54.3,54.26,54.28,30777.0,53.6211,53.6606,53.6211,53.6408,30777.0
2025-05-05 11:40:00,54.27,54.34,54.27,54.34,20474.0,53.631,53.7001,53.631,53.7001,20474.0
2025-05-05 11:45:00,54.35,54.4,54.35,54.37,17123.0,53.71,53.7594,53.71,53.7298,17123.0
2025-05-05 11:50:00,54.37,54.42,54.36,54.38,14522.0,53.7298,53.7792,53.7199,53.7397,14522.0
2025-05-05 11:55:00,54.37,54.37,54.3,54.31,12844.0,53.7298,53.7298,53.6606,53.6705,12844.0
2025-05-05 12:00:00,54.31,54.41,54.3,54.32,16083.0,53.6705,53.7693,53.6606,53.6804,16083.0
2025-05-05 12:05:00,54.32,54.33,54.28,54.32,19525.0,53.6804,53.6903,53.6408,53.6804,19525.0
2025-05-05 12:10:00,54.33,54.37,54.31,54.32,16634.0,53.6903,53.7298,53.6705,53.6804,16634.0
2025-05-05 12:15:00,54.32,54.33,54.3,54.32,12861.0,53.6804,53.6903,53.6606,53.6804,12861.0
2025-05-05 12:20:00,54.32,54.32,54.24,54.25,17202.0,53.6804,53.6804,53.6013,53.6112,17202.0
2025-05-05 12:25:00,54.27,54.27,54.22,54.25,16637.0,53.631,53.631,53.5816,53.6112,16637.0
2025-05-05 12:30:00,54.24,54.28,54.24,54.26,12459.0,53.6013,53.6408,53.6013,53.6211,12459.0
2025-05-05 12:35:00,54.27,54.31,54.26,54.3,15549.0,53.631,53.6705,53.6211,53.6606,15549.0
2025-05-05 12:40:00,54.3,54.31,54.21,54.22,15449.0,53.6606,53.6705,53.5717,53.5816,15449.0
2025-05-05 12:45:00,54.23,54.27,54.22,54.24,20549.0,53.5914,53.631,53.5816,53.6013,20549.0
2025-05-05 12:50:00,54.25,54.27,54.21,54.22,17779.0,53.6112,53.631,53.5717,53.5816,17779.0
2025-05-05 12:55:00,54.22,54.22,54.14,54.18,43337.0,53.5816,53.5816,53.5025,53.542,43337.0
2025-05-05 13:00:00,54.19,54.19,54.15,54.18,9079.0,53.5519,53.5519,53.5124,53.542,9079.0
2025-05-05 13:05:00,54.18,54.18,54.11,54.14,10051.0,53.542,53.542,53.4729,53.5025,10051.0
2025-05-05 13:10:00,54.15,54.19,54.09,54.17,31198.0,53.5124,53.5519,53.4531,53.5321,31198.0
2025-05-05 13:15:00,54.15,54.17,54.13,54.16,10908.0,53.5124,53.5321,53.4926,53.5223,10908.0
2025-05-05 13:20:00,54.15,54.16,54.09,54.09,10159.0,53.5124,53.5223,53.4531,53.4531,10159.0
2025-05-05 13:25:00,54.09,54.12,54.05,54.08,20774.0,53.4531,53.4827,53.4136,53.4432,20774.0
2025-05-05 13:30:00,54.08,54.17,54.08,54.16,13572.0,53.4432,53.5321,53.4432,53.5223,13572.0
2025-05-05 13:35:00,54.16,54.23,54.16,54.23,13371.0,53.5223,53.5914,53.5223,53.5914,13371.0
2025-05-05 13:40:00,54.22,54.22,54.14,54.15,12810.0,53.5816,53.5816,53.5025,53.5124,12810.0
2025-05-05 13:45:00,54.15,54.24,54.14,54.21,11781.0,53.5124,53.6013,53.5025,53.5717,11781.0
2025-05-05 13:50:00,54.2,54.28,54.2,54.27,15096.0,53.5618,53.6408,53.5618,53.631,15096.0
2025-05-05 13:55:00,54.28,54.32,54.28,54.32,15292.0,53.6408,53.6804,53.6408,53.6804,15292.0
2025-05-05 14:00:00,54.32,54.4,54.31,54.35,16382.0,53.6804,53.7594,53.6705,53.71,16382.0
2025-05-05 14:05:00,54.36,54.37,54.31,54.36,44989.0,53.7199,53.7298,53.6705,53.7199,44989.0
2025-05-05 14:10:00,54.35,54.4,54.35,54.38,13365.0,53.71,53.7594,53.71,53.7397,13365.0
2025-05-05 14:15:00,54.37,54.42,54.36,54.38,17860.0,53.7298,53.7792,53.7199,53.7397,17860.0
2025-05-05 14:20:00,54.39,54.42,54.39,54.41,62295.0,53.7496,53.7792,53.7496,53.7693,62295.0
2025-05-05 14:25:00,54.41,54.53,54.39,54.5,124958.0,53.7693,53.8879,53.7496,53.8583,124958.0
2025-05-05 14:30:00,54.49,54.5,54.45,54.5,14859.0,53.8484,53.8583,53.8088,53.8583,14859.0
2025-05-05 14:35:00,54.5,54.54,54.49,54.52,15585.0,53.8583,53.8978,53.8484,53.878,15585.0
2025-05-05 14:40:00,54.52,54.61,54.51,54.59,247344.0,53.878,53.967,53.8681,53.9472,247344.0
2025-05-05 14:45:00,54.58,54.6,54.53,54.57,17913.0,53.9373,53.9571,53.8879,53.9274,17913.0
2025-05-05 14:50:00,54.57,54.6,54.51,54.52,22019.0,53.9274,53.9571,53.8681,53.878,22019.0
2025-05-05 14:55:00,54.51,54.54,54.49,54.51,123260.0,53.8681,53.8978,53.8484,53.8681,123260.0
2025-05-05 15:00:00,54.5,54.5,54.46,54.49,17720.0,53.8583,53.8583,53.8187,53.8484,17720.0
2025-05-05 15:05:00,54.49,54.53,54.43,54.43,32026.0,53.8484,53.8879,53.7891,53.7891,32026.0
2025-05-05 15:10:00,54.44,54.45,54.4,54.41,24514.0,53.799,53.8088,53.7594,53.7693,24514.0
2025-05-05 15:15:00,54.41,54.49,54.4,54.48,59051.0,53.7693,53.8484,53.7594,53.8385,59051.0
2025-05-05 15:20:00,54.48,54.48,54.37,54.43,31891.0,53.8385,53.8385,53.7298,53.7891,31891.0
2025-05-05 15:25:00,54.42,54.44,54.41,54.42,55141.0,53.7792,53.799,53.7693,53.7792,55141.0
2025-05-05 15:30:00,54.43,54.43,54.36,54.39,35584.0,53.7891,53.7891,53.7199,53.7496,35584.0
2025-05-05 15:35:00,54.37,54.45,54.36,54.43,53482.0,53.7298,53.8088,53.7199,53.7891,53482.0
2025-05-05 15:40:00,54.43,54.45,54.36,54.41,36301.0,53.7891,53.8088,53.7199,53.7693,36301.0
2025-05-05 15:45:00,54.41,54.42,54.34,54.41,62734.0,53.7693,53.7792,53.7001,53.7693,62734.0
2025-05-05 15:50:00,54.41,54.43,54.29,54.31,107983.0,53.7693,53.7891,53.6507,53.6705,107983.0
2025-05-05 15:55:00,54.3,54.48,54.28,54.43,312869.0,53.6606,53.8385,53.6408,53.7891,312869.0
2025-05-06 09:30:00,54.5,54.78,54.08,54.69,72286.0,53.8583,54.135,53.4432,54.046,72286.0
2025-05-06 09:35:00,54.7,54.81,54.56,54.62,7144.0,54.0559,54.1646,53.9176,53.9768,7144.0
2025-05-06 09:40:00,54.64,54.67,54.57,54.63,9551.0,53.9966,54.0263,53.9274,53.9867,9551.0
2025-05-06 09:45:00,54.64,54.64,54.44,54.54,15086.0,53.9966,53.9966,53.799,53.8978,15086.0
2025-05-06 09:50:00,54.54,54.55,54.42,54.52,27631.0,53.8978,53.9077,53.7792,53.878,27631.0
2025-05-06 09:55:00,54.49,54.59,54.41,54.51,19805.0,53.8484,53.9472,53.7693,53.8681,19805.0
2025-05-06 10:00:00,54.5,54.53,54.4,54.52,20088.0,53.8583,53.8879,53.7594,53.878,20088.0
2025-05-06 10:05:00,54.54,54.56,54.39,54.41,30074.0,53.8978,53.9176,53.7496,53.7693,30074.0
2025-05-06 10:10:00,54.41,54.48,54.35,54.44,10679.0,53.7693,53.8385,53.71,53.799,10679.0
2025-05-06 10:15:00,54.43,54.5,54.39,54.46,26766.0,53.7891,53.8583,53.7496,53.8187,26766.0
2025-05-06 10:20:00,54.46,54.51,54.37,54.41,14633.0,53.8187,53.8681,53.7298,53.7693,14633.0
2025-05-06 10:25:00,54.42,54.48,54.39,54.41,14208.0,53.7792,53.8385,53.7496,53.7693,14208.0
2025-05-06 10:30:00,54.42,54.53,54.42,54.5,17055.0,53.7792,53.8879,53.7792,53.8583,17055.0
2025-05-06 10:35:00,54.49,54.52,54.45,54.48,15528.0,53.8484,53.878,53.8088,53.8385,15528.0
2025-05-06 10:40:00,54.46,54.51,54.42,54.45,18354.0,53.8187,53.8681,53.7792,53.8088,18354.0
2025-05-06 10:45:00,54.46,54.57,54.45,54.55,119102.0,53.8187,53.9274,53.8088,53.9077,119102.0
2025-05-06 10:50:00,54.54,54.59,54.48,54.56,120789.0,53.8978,53.9472,53.8385,53.9176,120789.0
2025-05-06 10:55:00,54.56,54.6,54.52,54.58,7874.0,53.9176,53.9571,53.878,53.9373,7874.0
2025-05-06 11:00:00,54.59,54.69,54.58,54.62,11889.0,53.9472,54.046,53.9373,53.9768,11889.0
2025-05-06 11:05:00,54.62,54.71,54.62,54.68,10931.0,53.9768,54.0658,53.9768,54.0361,10931.0
2025-05-06 11:10:00,54.68,54.72,54.66,54.66,9728.0,54.0361,54.0757,54.0164,54.0164,9728.0
2025-05-06 11:15:00,54.65,54.66,54.61,54.61,16094.0,54.0065,54.0164,53.967,53.967,16094.0
2025-05-06 11:20:00,54.61,54.69,54.58,54.69,13169.0,53.967,54.046,53.9373,54.046,13169.0
2025-05-06 11:25:00,54.69,54.69,54.6,54.61,12390.0,54.046,54.046,53.9571,53.967,12390.0
2025-05-06 11:30:00,54.61,54.65,54.6,54.64,9529.0,53.967,54.0065,53.9571,53.9966,9529.0
2025-05-06 11:35:00,54.65,54.66,54.64,54.64,22391.0,54.0065,54.0164,53.9966,53.9966,22391.0
2025-05-06 11:40:00,54.63,54.65,54.57,54.6,14115.0,53.9867,54.0065,53.9274,53.9571,14115.0
2025-05-06 11:45:00,54.6,54.68,54.6,54.67,9267.0,53.9571,54.0361,53.9571,54.0263,9267.0
2025-05-06 11:50:00,54.67,54.67,54.6,54.62,7381.0,54.0263,54.0263,53.9571,53.9768,7381.0
2025-05-06 11:55:00,54.62,54.66,54.61,54.62,7658.0,53.9768,54.0164,53.967,53.9768,7658.0
2025-05-06 12:00:00,54.63,54.63,54.57,54.57,6125.0,53.9867,53.9867,53.9274,53.9274,6125.0
2025-05-06 12:05:00,54.58,54.62,54.57,54.59,7826.0,53.9373,53.9768,53.9274,53.9472,7826.0
2025-05-06 12:10:00,54.57,54.73,54.55,54.7,11868.0,53.9274,54.0855,53.9077,54.0559,11868.0
2025-05-06 12:15:00,54.69,54.7,54.64,54.66,12367.0,54.046,54.0559,53.9966,54.0164,12367.0
2025-05-06 12:20:00,54.66,54.66,54.49,54.51,10772.0,54.0164,54.0164,53.8484,53.8681,10772.0
2025-05-06 12:25:00,54.5,54.54,54.48,54.48,3972.0,53.8583,53.8978,53.8385,53.8385,3972.0
2025-05-06 12:30:00,54.49,54.6,54.49,54.58,8143.0,53.8484,53.9571,53.8484,53.9373,8143.0
2025-05-06 12:35:00,54.58,54.62,54.57,54.6,6255.0,53.9373,53.9768,53.9274,53.9571,6255.0
2025-05-06 12:40:00,54.6,54.6,54.48,54.48,6906.0,53.9571,53.9571,53.8385,53.8385,6906.0
2025-05-06 12:45:00,54.47,54.5,54.45,54.5,131183.0,53.8286,53.8583,53.8088,53.8583,131183.0
2025-05-06 12:50:00,54.49,54.49,54.45,54.45,6799.0,53.8484,53.8484,53.8088,53.8088,6799.0
2025-05-06 12:55:00,54.45,54.49,54.44,54.46,7898.0,53.8088,53.8484,53.799,53.8187,7898.0
2025-05-06 13:00:00,54.48,54.57,54.47,54.55,11957.0,53.8385,53.9274,53.8286,53.9077,11957.0
2025-05-06 13:05:00,54.57,54.64,54.56,54.63,11615.0,53.9274,53.9966,53.9176,53.9867,11615.0
2025-05-06 13:10:00,54.61,54.62,54.59,54.6,40168.0,53.967,53.9768,53.9472,53.9571,40168.0
2025-05-06 13:15:00,54.59,54.71,54.59,54.7,111593.0,53.9472,54.0658,53.9472,54.0559,111593.0
2025-05-06 13:20:00,54.69,54.71,54.66,54.66,12723.0,54.046,54.0658,54.0164,54.0164,12723.0
2025-05-06 13:25:00,54.66,54.71,54.65,54.66,10951.0,54.0164,54.0658,54.0065,54.0164,10951.0
2025-05-06 13:30:00,54.66,54.71,54.66,54.69,5997.0,54.0164,54.0658,54.0164,54.046,5997.0
2025-05-06 13:35:00,54.72,54.79,54.72,54.77,11464.0,54.0757,54.1448,54.0757,54.1251,11464.0
2025-05-06 13:40:00,54.76,54.81,54.71,54.78,10342.0,54.1152,54.1646,54.0658,54.135,10342.0
2025-05-06 13:45:00,54.79,54.81,54.77,54.78,7486.0,54.1448,54.1646,54.1251,54.135,7486.0
2025-05-06 13:50:00,54.77,54.81,54.77,54.79,5698.0,54.1251,54.1646,54.1251,54.1448,5698.0
2025-05-06 13:55:00,54.78,54.83,54.77,54.8,18273.0,54.135,54.1844,54.1251,54.1547,18273.0
2025-05-06 14:00:00,54.79,54.89,54.79,54.87,11793.0,54.1448,54.2437,54.1448,54.2239,11793.0
2025-05-06 14:05:00,54.87,54.87,54.83,54.84,4712.0,54.2239,54.2239,54.1844,54.1943,4712.0
2025-05-06 14:10:00,54.84,54.85,54.79,54.83,12987.0,54.1943,54.2041,54.1448,54.1844,12987.0
2025-05-06 14:15:00,54.84,54.88,54.84,54.88,8504.0,54.1943,54.2338,54.1943,54.2338,8504.0
2025-05-06 14:20:00,54.88,54.89,54.82,54.86,14705.0,54.2338,54.2437,54.1745,54.214,14705.0
2025-05-06 14:25:00,54.87,54.9,54.85,54.9,18888.0,54.2239,54.2535,54.2041,54.2535,18888.0
2025-05-06 14:30:00,54.88,54.93,54.87,54.89,17769.0,54.2338,54.2832,54.2239,54.2437,17769.0
2025-05-06 14:35:00,54.89,54.94,54.88,54.91,14253.0,54.2437,54.2931,54.2338,54.2634,14253.0
2025-05-06 14:40:00,54.91,54.94,54.88,54.89,19637.0,54.2634,54.2931,54.2338,54.2437,19637.0
2025-05-06 14:45:00,54.89,54.91,54.88,54.9,18370.0,54.2437,54.2634,54.2338,54.2535,18370.0
2025-05-06 14:50:00,54.88,54.93,54.86,54.91,11235.0,54.2338,54.2832,54.214,54.2634,11235.0
2025-05-06 14:55:00,54.92,55.03,54.91,55.01,44980.0,54.2733,54.382,54.2634,54.3623,44980.0
2025-05-06 15:00:00,55.02,55.11,54.98,55.01,48242.0,54.3721,54.4611,54.3326,54.3623,48242.0
2025-05-06 15:05:00,55.01,55.02,54.92,54.96,11909.0,54.3623,54.3721,54.2733,54.3128,11909.0
2025-05-06 15:10:00,54.96,54.96,54.91,54.94,12523.0,54.3128,54.3128,54.2634,54.2931,12523.0
2025-05-06 15:15:00,54.95,54.95,54.9,54.9,12450.0,54.303,54.303,54.2535,54.2535,12450.0
2025-05-06 15:20:00,54.89,54.9,54.86,54.9,12620.0,54.2437,54.2535,54.214,54.2535,12620.0
2025-05-06 15:25:00,54.9,54.91,54.86,54.89,16311.0,54.2535,54.2634,54.214,54.2437,16311.0
2025-05-06 15:30:00,54.9,54.94,54.84,54.84,22437.0,54.2535,54.2931,54.1943,54.1943,22437.0
2025-05-06 15:35:00,54.85,54.86,54.81,54.83,31666.0,54.2041,54.214,54.1646,54.1844,31666.0
2025-05-06 15:40:00,54.82,54.84,54.78,54.8,33392.0,54.1745,54.1943,54.135,54.1547,33392.0
2025-05-06 15:45:00,54.8,54.87,54.78,54.86,44828.0,54.1547,54.2239,54.135,54.214,44828.0
2025-05-06 15:50:00,54.85,54.85,54.73,54.75,54508.0,54.2041,54.2041,54.0855,54.1053,54508.0
2025-05-06 15:55:00,54.75,54.76,54.63,54.66,261289.0,54.1053,54.1152,53.9867,54.0164,261289.0
2025-05-07 09:30:00,54.5,54.87,54.3,54.75,72258.0,53.8583,54.2239,53.6606,54.1053,72258.0
2025-05-07 09:35:00,54.72,54.85,54.64,54.75,26264.0,54.0757,54.2041,53.9966,54.1053,26264.0
2025-05-07 09:40:00,54.73,54.9,54.72,54.84,10165.0,54.0855,54.2535,54.0757,54.1943,10165.0
2025-05-07 09:45:00,54.83,54.99,54.8,54.96,82387.0,54.1844,54.3425,54.1547,54.3128,82387.0
2025-05-07 09:50:00,54.92,55.21,54.92,55.11,68157.0,54.2733,54.5599,54.2733,54.4611,68157.0
2025-05-07 09:55:00,55.11,55.22,55.08,55.14,33375.0,54.4611,54.5698,54.4314,54.4907,33375.0
2025-05-07 10:00:00,55.14,55.18,55.06,55.15,33228.0,54.4907,54.5303,54.4117,54.5006,33228.0
2025-05-07 10:05:00,55.16,55.24,55.15,55.18,16095.0,54.5105,54.5895,54.5006,54.5303,16095.0
2025-05-07 10:10:00,55.21,55.25,55.19,55.2,13405.0,54.5599,54.5994,54.5401,54.55,13405.0
2025-05-07 10:15:00,55.21,55.22,55.1,55.14,19833.0,54.5599,54.5698,54.4512,54.4907,19833.0
2025-05-07 10:20:00,55.14,55.16,55.07,55.09,12960.0,54.4907,54.5105,54.4215,54.4413,12960.0
2025-05-07 10:25:00,55.09,55.09,54.93,54.96,9869.0,54.4413,54.4413,54.2832,54.3128,9869.0
2025-05-07 10:30:00,54.96,54.98,54.85,54.88,7485.0,54.3128,54.3326,54.2041,54.2338,7485.0
2025-05-07 10:35:00,54.87,54.98,54.87,54.94,9231.0,54.2239,54.3326,54.2239,54.2931,9231.0
2025-05-07 10:40:00,54.95,54.99,54.94,54.98,10332.0,54.303,54.3425,54.2931,54.3326,10332.0
2025-05-07 10:45:00,54.99,55.02,54.97,54.99,9210.0,54.3425,54.3721,54.3227,54.3425,9210.0
2025-05-07 10:50:00,54.98,54.99,54.94,54.97,11539.0,54.3326,54.3425,54.2931,54.3227,11539.0
2025-05-07 10:55:00,54.98,55.1,54.96,55.09,10491.0,54.3326,54.4512,54.3128,54.4413,10491.0
2025-05-07 11:00:00,55.08,55.14,55.04,55.12,14085.0,54.4314,54.4907,54.3919,54.471,14085.0
2025-05-07 11:05:00,55.13,55.22,55.12,55.22,31134.0,54.4808,54.5698,54.471,54.5698,31134.0
2025-05-07 11:10:00,55.22,55.24,55.17,55.24,14366.0,54.5698,54.5895,54.5204,54.5895,14366.0
2025-05-07 11:15:00,55.25,55.27,55.21,55.21,22081.0,54.5994,54.6192,54.5599,54.5599,22081.0
2025-05-07 11:20:00,55.22,55.24,55.18,55.22,18783.0,54.5698,54.5895,54.5303,54.5698,18783.0
2025-05-07 11:25:00,55.25,55.37,55.24,55.36,24811.0,54.5994,54.718,54.5895,54.7081,24811.0
2025-05-07 11:30:00,55.36,55.48,55.33,55.45,34947.0,54.7081,54.8267,54.6785,54.7971,34947.0
2025-05-07 11:35:00,55.45,55.47,55.4,55.41,11944.0,54.7971,54.8168,54.7477,54.7575,11944.0
2025-05-07 11:40:00,55.41,55.48,55.38,55.38,9182.0,54.7575,54.8267,54.7279,54.7279,9182.0
2025-05-07 11:45:00,55.39,55.39,55.3,55.32,7874.0,54.7378,54.7378,54.6488,54.6686,7874.0
2025-05-07 11:50:00,55.32,55.4,55.31,55.38,11685.0,54.6686,54.7477,54.6587,54.7279,11685.0
2025-05-07 11:55:00,55.4,55.44,55.38,55.44,12089.0,54.7477,54.7872,54.7279,54.7872,12089.0
2025-05-07 12:00:00,55.43,55.54,55.43,55.52,9978.0,54.7773,54.886,54.7773,54.8662,9978.0
2025-05-07 12:05:00,55.51,55.54,55.48,55.53,5189.0,54.8564,54.886,54.8267,54.8761,5189.0
2025-05-07 12:10:00,55.52,55.58,55.52,55.53,20975.0,54.8662,54.9255,54.8662,54.8761,20975.0
2025-05-07 12:15:00,55.54,55.59,55.54,55.57,14491.0,54.886,54.9354,54.886,54.9157,14491.0
2025-05-07 12:20:00,55.58,55.58,55.49,55.5,7796.0,54.9255,54.9255,54.8366,54.8465,7796.0
2025-05-07 12:25:00,55.5,55.53,55.49,55.51,10266.0,54.8465,54.8761,54.8366,54.8564,10266.0
2025-05-07 12:30:00,55.52,55.55,55.51,55.53,10882.0,54.8662,54.8959,54.8564,54.8761,10882.0
2025-05-07 12:35:00,55.51,55.56,55.51,55.56,6924.0,54.8564,54.9058,54.8564,54.9058,6924.0
2025-05-07 12:40:00,55.57,55.59,55.53,55.54,11632.0,54.9157,54.9354,54.8761,54.886,11632.0
2025-05-07 12:45:00,55.54,55.55,55.51,55.53,9658.0,54.886,54.8959,54.8564,54.8761,9658.0
2025-05-07 12:50:00,55.55,55.6,55.53,55.58,7186.0,54.8959,54.9453,54.8761,54.9255,7186.0
2025-05-07 12:55:00,55.58,55.65,55.58,55.63,8835.0,54.9255,54.9947,54.9255,54.975,8835.0
2025-05-07 13:00:00,55.64,55.69,55.63,55.68,7827.0,54.9848,55.0342,54.975,55.0244,7827.0
2025-05-07 13:05:00,55.67,55.67,55.61,55.61,6804.0,55.0145,55.0145,54.9552,54.9552,6804.0
2025-05-07 13:10:00,55.62,55.66,55.61,55.63,8525.0,54.9651,55.0046,54.9552,54.975,8525.0
2025-05-07 13:15:00,55.62,55.62,55.57,55.6,20621.0,54.9651,54.9651,54.9157,54.9453,20621.0
2025-05-07 13:20:00,55.59,55.6,55.52,55.56,5294.0,54.9354,54.9453,54.8662,54.9058,5294.0
2025-05-07 13:25:00,55.57,55.59,55.55,55.56,5989.0,54.9157,54.9354,54.8959,54.9058,5989.0
2025-05-07 13:30:00,55.57,55.58,55.49,55.5,6909.0,54.9157,54.9255,54.8366,54.8465,6909.0
2025-05-07 13:35:00,55.49,55.49,55.41,55.42,9448.0,54.8366,54.8366,54.7575,54.7674,9448.0
2025-05-07 13:40:00,55.42,55.45,55.33,55.36,50224.0,54.7674,54.7971,54.6785,54.7081,50224.0
2025-05-07 13:45:00,55.36,55.38,55.33,55.36,14792.0,54.7081,54.7279,54.6785,54.7081,14792.0
2025-05-07 13:50:00,55.36,55.36,55.08,55.19,31381.0,54.7081,54.7081,54.4314,54.5401,31381.0
2025-05-07 13:55:00,55.16,55.22,55.14,55.14,8120.0,54.5105,54.5698,54.4907,54.4907,8120.0
2025-05-07 14:00:00,55.21,55.29,55.12,55.26,27303.0,54.5599,54.639,54.471,54.6093,27303.0
2025-05-07 14:05:00,55.26,55.26,54.97,55.03,14573.0,54.6093,54.6093,54.3227,54.382,14573.0
2025-05-07 14:10:00,55.04,55.2,55.0,55.16,21009.0,54.3919,54.55,54.3524,54.5105,21009.0
2025-05-07 14:15:00,55.15,55.18,55.12,55.16,17975.0,54.5006,54.5303,54.471,54.5105,17975.0
2025-05-07 14:20:00,55.16,55.24,55.15,55.21,17017.0,54.5105,54.5895,54.5006,54.5599,17017.0
2025-05-07 14:25:00,55.21,55.25,55.19,55.2,9028.0,54.5599,54.5994,54.5401,54.55,9028.0
2025-05-07 14:30:00,55.21,55.4,55.18,55.37,23851.0,54.5599,54.7477,54.5303,54.718,23851.0
2025-05-07 14:35:00,55.37,55.45,55.32,55.43,28112.0,54.718,54.7971,54.6686,54.7773,28112.0
2025-05-07 14:40:00,55.47,55.49,55.38,55.38,11652.0,54.8168,54.8366,54.7279,54.7279,11652.0
2025-05-07 14:45:00,55.4,55.42,55.21,55.24,15476.0,54.7477,54.7674,54.5599,54.5895,15476.0
2025-05-07 14:50:00,55.26,55.3,55.22,55.3,10444.0,54.6093,54.6488,54.5698,54.6488,10444.0
2025-05-07 14:55:00,55.3,55.51,55.29,55.46,31875.0,54.6488,54.8564,54.639,54.807,31875.0
2025-05-07 15:00:00,55.45,55.48,55.42,55.44,16299.0,54.7971,54.8267,54.7674,54.7872,16299.0
2025-05-07 15:05:00,55.44,55.49,55.38,55.47,25929.0,54.7872,54.8366,54.7279,54.8168,25929.0
2025-05-07 15:10:00,55.47,55.47,55.35,55.39,17378.0,54.8168,54.8168,54.6982,54.7378,17378.0
2025-05-07 15:15:00,55.39,55.42,55.31,55.36,18104.0,54.7378,54.7674,54.6587,54.7081,18104.0
2025-05-07 15:20:00,55.38,55.4,55.33,55.35,18070.0,54.7279,54.7477,54.6785,54.6982,18070.0
2025-05-07 15:25:00,55.34,55.35,55.13,55.16,78460.0,54.6884,54.6982,54.4808,54.5105,78460.0
2025-05-07 15:30:00,55.16,55.21,55.09,55.09,64866.0,54.5105,54.5599,54.4413,54.4413,64866.0
2025-05-07 15:35:00,55.09,55.21,55.09,55.12,103545.0,54.4413,54.5599,54.4413,54.471,103545.0
2025-05-07 15:40:00,55.12,55.32,55.11,55.15,85597.0,54.471,54.6686,54.4611,54.5006,85597.0
2025-05-07 15:45:00,55.15,55.2,54.99,55.02,110094.0,54.5006,54.55,54.3425,54.3721,110094.0
2025-05-07 15:50:00,55.0,55.17,54.97,55.07,96607.0,54.3524,54.5204,54.3227,54.4215,96607.0
2025-05-07 15:55:00,55.07,55.21,55.0,55.15,336963.0,54.4215,54.5599,54.3524,54.5006,336963.0
2025-05-08 09:30:00,54.86,55.05,54.58,55.05,64078.0,54.214,54.4018,53.9373,54.4018,64078.0
2025-05-08 09:35:00,55.09,55.1,54.99,55.1,16328.0,54.4413,54.4512,54.3425,54.4512,16328.0
2025-05-08 09:40:00,55.1,55.19,55.06,55.13,14106.0,54.4512,54.5401,54.4117,54.4808,14106.0
2025-05-08 09:45:00,55.12,55.16,55.03,55.07,29645.0,54.471,54.5105,54.382,54.4215,29645.0
2025-05-08 09:50:00,55.06,55.06,54.91,54.96,8062.0,54.4117,54.4117,54.2634,54.3128,8062.0
2025-05-08 09:55:00,54.97,55.01,54.88,54.89,17026.0,54.3227,54.3623,54.2338,54.2437,17026.0
2025-05-08 10:00:00,54.87,54.91,54.77,54.84,23751.0,54.2239,54.2634,54.1251,54.1943,23751.0
2025-05-08 10:05:00,54.83,54.89,54.77,54.89,22985.0,54.1844,54.2437,54.1251,54.2437,22985.0
2025-05-08 10:10:00,54.88,55.0,54.86,54.99,30455.0,54.2338,54.3524,54.214,54.3425,30455.0
2025-05-08 10:15:00,54.99,55.13,54.99,55.08,23494.0,54.3425,54.4808,54.3425,54.4314,23494.0
2025-05-08 10:20:00,55.08,55.21,55.07,55.17,24922.0,54.4314,54.5599,54.4215,54.5204,24922.0
2025-05-08 10:25:00,55.16,55.29,55.11,55.23,43123.0,54.5105,54.639,54.4611,54.5797,43123.0
2025-05-08 10:30:00,55.23,55.24,55.1,55.19,26531.0,54.5797,54.5895,54.4512,54.5401,26531.0
2025-05-08 10:35:00,55.19,55.21,55.01,55.01,37843.0,54.5401,54.5599,54.3623,54.3623,37843.0
2025-05-08 10:40:00,55.01,55.01,54.91,54.91,10292.0,54.3623,54.3623,54.2634,54.2634,10292.0
2025-05-08 10:45:00,54.91,54.98,54.91,54.93,21872.0,54.2634,54.3326,54.2634,54.2832,21872.0
2025-05-08 10:50:00,54.93,55.06,54.92,54.94,14249.0,54.2832,54.4117,54.2733,54.2931,14249.0
2025-05-08 10:55:00,54.92,54.92,54.81,54.86,27540.0,54.2733,54.2733,54.1646,54.214,27540.0
2025-05-08 11:00:00,54.85,54.85,54.7,54.7,12739.0,54.2041,54.2041,54.0559,54.0559,12739.0
2025-05-08 11:05:00,54.7,54.88,54.7,54.85,17358.0,54.0559,54.2338,54.0559,54.2041,17358.0
2025-05-08 11:10:00,54.85,55.02,54.85,55.0,32921.0,54.2041,54.3721,54.2041,54.3524,32921.0
2025-05-08 11:15:00,55.01,55.11,55.01,55.1,9511.0,54.3623,54.4611,54.3623,54.4512,9511.0
2025-05-08 11:20:00,55.1,55.23,55.1,55.22,12866.0,54.4512,54.5797,54.4512,54.5698,12866.0
2025-05-08 11:25:00,55.22,55.27,55.18,55.18,20132.0,54.5698,54.6192,54.5303,54.5303,20132.0
2025-05-08 11:30:00,55.2,55.22,55.14,55.22,12161.0,54.55,54.5698,54.4907,54.5698,12161.0
2025-05-08 11:35:00,55.22,55.31,55.21,55.3,10022.0,54.5698,54.6587,54.5599,54.6488,10022.0
2025-05-08 11:40:00,55.31,55.41,55.28,55.38,15087.0,54.6587,54.7575,54.6291,54.7279,15087.0
2025-05-08 11:45:00,55.38,55.42,55.34,55.41,13357.0,54.7279,54.7674,54.6884,54.7575,13357.0
2025-05-08 11:50:00,55.42,55.45,55.31,55.34,24540.0,54.7674,54.7971,54.6587,54.6884,24540.0
2025-05-08 11:55:00,55.34,55.34,55.3,55.3,17841.0,54.6884,54.6884,54.6488,54.6488,17841.0
2025-05-08 12:00:00,55.32,55.42,55.31,55.41,11359.0,54.6686,54.7674,54.6587,54.7575,11359.0
2025-05-08 12:05:00,55.41,55.5,55.39,55.46,78349.0,54.7575,54.8465,54.7378,54.807,78349.0
2025-05-08 12:10:00,55.45,55.46,55.34,55.34,9481.0,54.7971,54.807,54.6884,54.6884,9481.0
2025-05-08 12:15:00,55.34,55.47,55.33,55.47,29189.0,54.6884,54.8168,54.6785,54.8168,29189.0
2025-05-08 12:20:00,55.47,55.49,55.43,55.47,12801.0,54.8168,54.8366,54.7773,54.8168,12801.0
2025-05-08 12:25:00,55.47,55.47,55.38,55.38,14747.0,54.8168,54.8168,54.7279,54.7279,14747.0
2025-05-08 12:30:00,55.38,55.39,55.34,55.35,12793.0,54.7279,54.7378,54.6884,54.6982,12793.0
2025-05-08 12:35:00,55.35,55.36,55.3,55.32,10916.0,54.6982,54.7081,54.6488,54.6686,10916.0
2025-05-08 12:40:00,55.32,55.36,55.28,55.34,7676.0,54.6686,54.7081,54.6291,54.6884,7676.0
2025-05-08 12:45:00,55.34,55.41,55.34,55.4,11362.0,54.6884,54.7575,54.6884,54.7477,11362.0
2025-05-08 12:50:00,55.4,55.5,55.38,55.5,14828.0,54.7477,54.8465,54.7279,54.8465,14828.0
2025-05-08 12:55:00,55.5,55.54,55.49,55.52,11075.0,54.8465,54.886,54.8366,54.8662,11075.0
2025-05-08 13:00:00,55.52,55.55,55.49,55.53,11244.0,54.8662,54.8959,54.8366,54.8761,11244.0
2025-05-08 13:05:00,55.52,55.52,55.46,55.46,13990.0,54.8662,54.8662,54.807,54.807,13990.0
2025-05-08 13:10:00,55.45,55.47,55.43,55.45,9417.0,54.7971,54.8168,54.7773,54.7971,9417.0
2025-05-08 13:15:00,55.46,55.54,55.45,55.52,13197.0,54.807,54.886,54.7971,54.8662,13197.0
2025-05-08 13:20:00,55.52,55.52,55.45,55.46,11880.0,54.8662,54.8662,54.7971,54.807,11880.0
2025-05-08 13:25:00,55.46,55.47,55.4,55.44,13063.0,54.807,54.8168,54.7477,54.7872,13063.0
2025-05-08 13:30:00,55.43,55.43,55.36,55.37,12780.0,54.7773,54.7773,54.7081,54.718,12780.0
2025-05-08 13:35:00,55.36,55.41,55.35,55.4,14715.0,54.7081,54.7575,54.6982,54.7477,14715.0
2025-05-08 13:40:00,55.4,55.43,55.39,55.41,12669.0,54.7477,54.7773,54.7378,54.7575,12669.0
2025-05-08 13:45:00,55.4,55.4,55.32,55.33,10835.0,54.7477,54.7477,54.6686,54.6785,10835.0
2025-05-08 13:50:00,55.33,55.34,55.26,55.29,14154.0,54.6785,54.6884,54.6093,54.639,14154.0
2025-05-08 13:55:00,55.28,55.28,55.12,55.16,22959.0,54.6291,54.6291,54.471,54.5105,22959.0
2025-05-08 14:00:00,55.16,55.24,55.15,55.2,26569.0,54.5105,54.5895,54.5006,54.55,26569.0
2025-05-08 14:05:00,55.18,55.28,55.18,55.28,15894.0,54.5303,54.6291,54.5303,54.6291,15894.0
2025-05-08 14:10:00,55.28,55.35,55.27,55.34,14544.0,54.6291,54.6982,54.6192,54.6884,14544.0
2025-05-08 14:15:00,55.34,55.37,55.31,55.31,20797.0,54.6884,54.718,54.6587,54.6587,20797.0
2025-05-08 14:20:00,55.32,55.33,55.19,55.19,17410.0,54.6686,54.6785,54.5401,54.5401,17410.0
2025-05-08 14:25:00,55.19,55.23,54.96,55.01,58739.0,54.5401,54.5797,54.3128,54.3623,58739.0
2025-05-08 14:30:00,55.01,55.12,54.98,54.98,62968.0,54.3623,54.471,54.3326,54.3326,62968.0
2025-05-08 14:35:00,54.98,55.03,54.94,54.98,85554.0,54.3326,54.382,54.2931,54.3326,85554.0
2025-05-08 14:40:00,54.97,55.11,54.97,55.08,29667.0,54.3227,54.4611,54.3227,54.4314,29667.0
2025-05-08 14:45:00,55.07,55.15,55.06,55.1,24247.0,54.4215,54.5006,54.4117,54.4512,24247.0
2025-05-08 14:50:00,55.11,55.17,55.06,55.12,41639.0,54.4611,54.5204,54.4117,54.471,41639.0
2025-05-08 14:55:00,55.12,55.14,55.08,55.11,21410.0,54.471,54.4907,54.4314,54.4611,21410.0
2025-05-08 15:00:00,55.11,55.14,55.05,55.12,20032.0,54.4611,54.4907,54.4018,54.471,20032.0
2025-05-08 15:05:00,55.12,55.14,55.07,55.14,25318.0,54.471,54.4907,54.4215,54.4907,25318.0
2025-05-08 15:10:00,55.14,55.19,55.09,55.18,63354.0,54.4907,54.5401,54.4413,54.5303,63354.0
2025-05-08 15:15:00,55.18,55.21,55.13,55.19,78005.0,54.5303,54.5599,54.4808,54.5401,78005.0
2025-05-08 15:20:00,55.19,55.26,55.18,55.22,65690.0,54.5401,54.6093,54.5303,54.5698,65690.0
2025-05-08 15:25:00,55.21,55.24,55.16,55.16,74606.0,54.5599,54.5895,54.5105,54.5105,74606.0
2025-05-08 15:30:00,55.17,55.2,55.1,55.18,94350.0,54.5204,54.55,54.4512,54.5303,94350.0
2025-05-08 15:35:00,55.19,55.21,55.16,55.19,89460.0,54.5401,54.5599,54.5105,54.5401,89460.0
2025-05-08 15:40:00,55.21,55.21,55.06,55.14,94956.0,54.5599,54.5599,54.4117,54.4907,94956.0
2025-05-08 15:45:00,55.14,55.14,55.05,55.09,73646.0,54.4907,54.4907,54.4018,54.4413,73646.0
2025-05-08 15:50:00,55.09,55.1,54.89,54.9,128103.0,54.4413,54.4512,54.2437,54.2535,128103.0
2025-05-08 15:55:00,54.9,55.03,54.86,55.01,350362.0,54.2535,54.382,54.214,54.3623,350362.0
2025-05-09 09:30:00,55.07,55.12,54.87,54.91,55524.0,54.4215,54.471,54.2239,54.2634,55524.0
2025-05-09 09:35:00,54.87,55.01,54.81,54.95,27694.0,54.2239,54.3623,54.1646,54.303,27694.0
2025-05-09 09:40:00,54.96,55.0,54.77,54.89,18223.0,54.3128,54.3524,54.1251,54.2437,18223.0
2025-05-09 09:45:00,54.89,55.09,54.87,55.08,35841.0,54.2437,54.4413,54.2239,54.4314,35841.0
2025-05-09 09:50:00,55.07,55.12,54.97,55.12,11465.0,54.4215,54.471,54.3227,54.471,11465.0
2025-05-09 09:55:00,55.14,55.2,55.05,55.12,17554.0,54.4907,54.55,54.4018,54.471,17554.0
2025-05-09 10:00:00,55.13,55.15,55.05,55.13,26935.0,54.4808,54.5006,54.4018,54.4808,26935.0
2025-05-09 10:05:00,55.12,55.2,55.08,55.18,16957.0,54.471,54.55,54.4314,54.5303,16957.0
2025-05-09 10:10:00,55.19,55.22,55.11,55.11,17721.0,54.5401,54.5698,54.4611,54.4611,17721.0
2025-05-09 10:15:00,55.1,55.1,54.97,55.05,19043.0,54.4512,54.4512,54.3227,54.4018,19043.0
2025-05-09 10:20:00,55.05,55.1,55.01,55.08,8330.0,54.4018,54.4512,54.3623,54.4314,8330.0
2025-05-09 10:25:00,55.08,55.2,55.06,55.19,16826.0,54.4314,54.55,54.4117,54.5401,16826.0
2025-05-09 10:30:00,55.21,55.21,55.12,55.18,15785.0,54.5599,54.5599,54.471,54.5303,15785.0
2025-05-09 10:35:00,55.16,55.23,55.09,55.23,19427.0,54.5105,54.5797,54.4413,54.5797,19427.0
2025-05-09 10:40:00,55.23,55.29,55.22,55.28,18271.0,54.5797,54.639,54.5698,54.6291,18271.0
2025-05-09 10:45:00,55.28,55.29,55.18,55.19,11995.0,54.6291,54.639,54.5303,54.5401,11995.0
2025-05-09 10:50:00,55.19,55.2,55.06,55.08,34421.0,54.5401,54.55,54.4117,54.4314,34421.0
2025-05-09 10:55:00,55.08,55.1,54.97,54.98,11027.0,54.4314,54.4512,54.3227,54.3326,11027.0
2025-05-09 11:00:00,54.98,55.0,54.94,54.97,11133.0,54.3326,54.3524,54.2931,54.3227,11133.0
2025-05-09 11:05:00,54.96,54.98,54.94,54.96,14121.0,54.3128,54.3326,54.2931,54.3128,14121.0
2025-05-09 11:10:00,54.94,54.96,54.82,54.83,14014.0,54.2931,54.3128,54.1745,54.1844,14014.0
2025-05-09 11:15:00,54.82,54.82,54.71,54.77,41436.0,54.1745,54.1745,54.0658,54.1251,41436.0
2025-05-09 11:20:00,54.77,54.82,54.67,54.8,80945.0,54.1251,54.1745,54.0263,54.1547,80945.0
2025-05-09 11:25:00,54.8,54.89,54.8,54.88,104159.0,54.1547,54.2437,54.1547,54.2338,104159.0
2025-05-09 11:30:00,54.86,54.95,54.86,54.95,71778.0,54.214,54.303,54.214,54.303,71778.0
2025-05-09 11:35:00,54.97,55.02,54.91,54.91,6679.0,54.3227,54.3721,54.2634,54.2634,6679.0
2025-05-09 11:40:00,54.91,54.92,54.88,54.92,6679.0,54.2634,54.2733,54.2338,54.2733,6679.0
2025-05-09 11:45:00,54.92,54.98,54.89,54.97,13204.0,54.2733,54.3326,54.2437,54.3227,13204.0
2025-05-09 11:50:00,54.97,55.0,54.94,54.99,9855.0,54.3227,54.3524,54.2931,54.3425,9855.0
2025-05-09 11:55:00,55.0,55.02,54.99,55.02,10317.0,54.3524,54.3721,54.3425,54.3721,10317.0
2025-05-09 12:00:00,55.01,55.01,54.97,54.97,7904.0,54.3623,54.3623,54.3227,54.3227,7904.0
2025-05-09 12:05:00,54.98,55.06,54.98,55.05,5721.0,54.3326,54.4117,54.3326,54.4018,5721.0
2025-05-09 12:10:00,55.06,55.16,55.04,55.14,7545.0,54.4117,54.5105,54.3919,54.4907,7545.0
2025-05-09 12:15:00,55.13,55.13,55.08,55.12,10106.0,54.4808,54.4808,54.4314,54.471,10106.0
2025-05-09 12:20:00,55.12,55.16,55.12,55.12,6304.0,54.471,54.5105,54.471,54.471,6304.0
2025-05-09 12:25:00,55.12,55.13,55.02,55.04,5833.0,54.471,54.4808,54.3721,54.3919,5833.0
2025-05-09 12:30:00,55.03,55.04,54.97,55.0,9301.0,54.382,54.3919,54.3227,54.3524,9301.0
2025-05-09 12:35:00,55.01,55.04,54.99,55.0,12051.0,54.3623,54.3919,54.3425,54.3524,12051.0
2025-05-09 12:40:00,55.01,55.01,54.93,54.93,6036.0,54.3623,54.3623,54.2832,54.2832,6036.0
2025-05-09 12:45:00,54.92,54.93,54.89,54.9,4504.0,54.2733,54.2832,54.2437,54.2535,4504.0
2025-05-09 12:50:00,54.88,54.91,54.86,54.91,6641.0,54.2338,54.2634,54.214,54.2634,6641.0
2025-05-09 12:55:00,54.9,54.92,54.85,54.87,9224.0,54.2535,54.2733,54.2041,54.2239,9224.0
2025-05-09 13:00:00,54.86,54.86,54.8,54.81,16357.0,54.214,54.214,54.1547,54.1646,16357.0
2025-05-09 13:05:00,54.81,54.89,54.78,54.89,11326.0,54.1646,54.2437,54.135,54.2437,11326.0
2025-05-09 13:10:00,54.9,54.93,54.84,54.86,9767.0,54.2535,54.2832,54.1943,54.214,9767.0
2025-05-09 13:15:00,54.86,54.9,54.85,54.89,8635.0,54.214,54.2535,54.2041,54.2437,8635.0
2025-05-09 13:20:00,54.89,54.95,54.81,54.93,49554.0,54.2437,54.303,54.1646,54.2832,49554.0
2025-05-09 13:25:00,54.95,54.99,54.95,54.98,7570.0,54.303,54.3425,54.303,54.3326,7570.0
2025-05-09 13:30:00,54.98,55.02,54.95,55.02,6395.0,54.3326,54.3721,54.303,54.3721,6395.0
2025-05-09 13:35:00,55.0,55.04,54.99,55.04,4785.0,54.3524,54.3919,54.3425,54.3919,4785.0
2025-05-09 13:40:00,55.04,55.12,55.04,55.1,11835.0,54.3919,54.471,54.3919,54.4512,11835.0
2025-05-09 13:45:00,55.1,55.17,55.1,55.17,4183.0,54.4512,54.5204,54.4512,54.5204,4183.0
2025-05-09 13:50:00,55.17,55.18,55.11,55.17,12882.0,54.5204,54.5303,54.4611,54.5204,12882.0
2025-05-09 13:55:00,55.16,55.19,55.14,55.17,7208.0,54.5105,54.5401,54.4907,54.5204,7208.0
2025-05-09 14:00:00,55.18,55.19,55.11,55.12,10802.0,54.5303,54.5401,54.4611,54.471,10802.0
2025-05-09 14:05:00,55.11,55.15,55.1,55.13,14959.0,54.4611,54.5006,54.4512,54.4808,14959.0
2025-05-09 14:10:00,55.13,55.13,55.09,55.1,5961.0,54.4808,54.4808,54.4413,54.4512,5961.0
2025-05-09 14:15:00,55.11,55.12,55.08,55.1,7451.0,54.4611,54.471,54.4314,54.4512,7451.0
2025-05-09 14:20:00,55.1,55.15,55.06,55.08,26556.0,54.4512,54.5006,54.4117,54.4314,26556.0
2025-05-09 14:25:00,55.08,55.09,55.03,55.05,8675.0,54.4314,54.4413,54.382,54.4018,8675.0
2025-05-09 14:30:00,55.06,55.14,55.06,55.13,7891.0,54.4117,54.4907,54.4117,54.4808,7891.0
2025-05-09 14:35:00,55.14,55.17,55.12,55.14,13064.0,54.4907,54.5204,54.471,54.4907,13064.0
2025-05-09 14:40:00,55.13,55.16,55.1,55.15,17012.0,54.4808,54.5105,54.4512,54.5006,17012.0
2025-05-09 14:45:00,55.13,55.18,55.1,55.16,17606.0,54.4808,54.5303,54.4512,54.5105,17606.0
2025-05-09 14:50:00,55.15,55.16,55.12,55.13,10119.0,54.5006,54.5105,54.471,54.4808,10119.0
2025-05-09 14:55:00,55.13,55.14,55.08,55.11,7610.0,54.4808,54.4907,54.4314,54.4611,7610.0
2025-05-09 15:00:00,55.1,55.14,55.08,55.09,14662.0,54.4512,54.4907,54.4314,54.4413,14662.0
2025-05-09 15:05:00,55.11,55.17,55.09,55.15,15026.0,54.4611,54.5204,54.4413,54.5006,15026.0
2025-05-09 15:10:00,55.15,55.19,55.11,55.15,68922.0,54.5006,54.5401,54.4611,54.5006,68922.0
2025-05-09 15:15:00,55.15,55.15,55.11,55.13,9085.0,54.5006,54.5006,54.4611,54.4808,9085.0
2025-05-09 15:20:00,55.13,55.17,55.08,55.16,24862.0,54.4808,54.5204,54.4314,54.5105,24862.0
2025-05-09 15:25:00,55.16,55.16,55.11,55.13,19874.0,54.5105,54.5105,54.4611,54.4808,19874.0
2025-05-09 15:30:00,55.12,55.12,55.03,55.08,25608.0,54.471,54.471,54.382,54.4314,25608.0
2025-05-09 15:35:00,55.08,55.12,55.06,55.1,20710.0,54.4314,54.471,54.4117,54.4512,20710.0
2025-05-09 15:40:00,55.1,55.14,55.09,55.13,27642.0,54.4512,54.4907,54.4413,54.4808,27642.0
2025-05-09 15:45:00,55.13,55.13,55.05,55.1,39839.0,54.4808,54.4808,54.4018,54.4512,39839.0
2025-05-09 15:50:00,55.11,55.12,55.04,55.1,68694.0,54.4611,54.471,54.3919,54.4512,68694.0
2025-05-09 15:55:00,55.09,55.11,55.03,55.1,254591.0,54.4413,54.4611,54.382,54.4512,254591.0
2025-05-12 09:30:00,54.67,55.39,54.6,54.69,72199.0,54.0263,54.7378,53.9571,54.046,72199.0
2025-05-12 09:35:00,54.68,55.02,54.53,55.02,36628.0,54.0361,54.3721,53.8879,54.3721,36628.0
2025-05-12 09:40:00,55.02,55.17,54.88,55.04,71065.0,54.3721,54.5204,54.2338,54.3919,71065.0
2025-05-12 09:45:00,55.04,55.14,54.93,54.95,18219.0,54.3919,54.4907,54.2832,54.303,18219.0
2025-05-12 09:50:00,54.97,55.11,54.95,55.04,83406.0,54.3227,54.4611,54.303,54.3919,83406.0
2025-05-12 09:55:00,55.03,55.06,54.85,54.85,30344.0,54.382,54.4117,54.2041,54.2041,30344.0
2025-05-12 10:00:00,54.85,54.89,54.71,54.71,26173.0,54.2041,54.2437,54.0658,54.0658,26173.0
2025-05-12 10:05:00,54.71,54.73,54.61,54.63,21236.0,54.0658,54.0855,53.967,53.9867,21236.0
2025-05-12 10:10:00,54.65,54.87,54.65,54.86,26206.0,54.0065,54.2239,54.0065,54.214,26206.0
2025-05-12 10:15:00,54.86,54.99,54.86,54.94,21653.0,54.214,54.3425,54.214,54.2931,21653.0
2025-05-12 10:20:00,54.94,55.0,54.81,54.84,18474.0,54.2931,54.3524,54.1646,54.1943,18474.0
2025-05-12 10:25:00,54.85,54.9,54.8,54.87,17774.0,54.2041,54.2535,54.1547,54.2239,17774.0
2025-05-12 10:30:00,54.86,55.08,54.86,55.06,69437.0,54.214,54.4314,54.214,54.4117,69437.0
2025-05-12 10:35:00,55.07,55.1,54.95,55.06,68449.0,54.4215,54.4512,54.303,54.4117,68449.0
2025-05-12 10:40:00,55.05,55.11,54.92,54.93,17691.0,54.4018,54.4611,54.2733,54.2832,17691.0
2025-05-12 10:45:00,54.93,55.05,54.93,55.04,37716.0,54.2832,54.4018,54.2832,54.3919,37716.0
2025-05-12 10:50:00,55.04,55.14,55.0,55.0,37651.0,54.3919,54.4907,54.3524,54.3524,37651.0
2025-05-12 10:55:00,55.01,55.01,54.79,54.84,97815.0,54.3623,54.3623,54.1448,54.1943,97815.0
2025-05-12 11:00:00,54.84,54.96,54.84,54.91,10770.0,54.1943,54.3128,54.1943,54.2634,10770.0
2025-05-12 11:05:00,54.9,54.98,54.89,54.94,15433.0,54.2535,54.3326,54.2437,54.2931,15433.0
2025-05-12 11:10:00,54.96,55.03,54.94,54.96,17436.0,54.3128,54.382,54.2931,54.3128,17436.0
2025-05-12 11:15:00,54.97,55.01,54.86,54.86,12667.0,54.3227,54.3623,54.214,54.214,12667.0
2025-05-12 11:20:00,54.85,54.85,54.73,54.74,87277.0,54.2041,54.2041,54.0855,54.0954,87277.0
2025-05-12 11:25:00,54.74,54.74,54.59,54.61,39697.0,54.0954,54.0954,53.9472,53.967,39697.0
2025-05-12 11:30:00,54.63,54.81,54.63,54.72,38109.0,53.9867,54.1646,53.9867,54.0757,38109.0
2025-05-12 11:35:00,54.72,54.75,54.66,54.71,44265.0,54.0757,54.1053,54.0164,54.0658,44265.0
2025-05-12 11:40:00,54.71,54.81,54.69,54.79,23522.0,54.0658,54.1646,54.046,54.1448,23522.0
2025-05-12 11:45:00,54.79,54.83,54.66,54.66,21333.0,54.1448,54.1844,54.0164,54.0164,21333.0
2025-05-12 11:50:00,54.65,54.68,54.6,54.61,17109.0,54.0065,54.0361,53.9571,53.967,17109.0
2025-05-12 11:55:00,54.6,54.7,54.52,54.53,163177.0,53.9571,54.0559,53.878,53.8879,163177.0
2025-05-12 12:00:00,54.55,54.6,54.48,54.49,36228.0,53.9077,53.9571,53.8385,53.8484,36228.0
2025-05-12 12:05:00,54.51,54.64,54.51,54.61,94288.0,53.8681,53.9966,53.8681,53.967,94288.0
2025-05-12 12:10:00,54.62,54.67,54.56,54.56,22147.0,53.9768,54.0263,53.9176,53.9176,22147.0
2025-05-12 12:15:00,54.56,54.69,54.54,54.63,57176.0,53.9176,54.046,53.8978,53.9867,57176.0
2025-05-12 12:20:00,54.62,54.82,54.61,54.82,24765.0,53.9768,54.1745,53.967,54.1745,24765.0
2025-05-12 12:25:00,54.83,54.88,54.78,54.78,29371.0,54.1844,54.2338,54.135,54.135,29371.0
2025-05-12 12:30:00,54.78,54.8,54.71,54.78,45033.0,54.135,54.1547,54.0658,54.135,45033.0
2025-05-12 12:35:00,54.78,54.8,54.73,54.8,19930.0,54.135,54.1547,54.0855,54.1547,19930.0
2025-05-12 12:40:00,54.8,54.86,54.79,54.82,22419.0,54.1547,54.214,54.1448,54.1745,22419.0
2025-05-12 12:45:00,54.82,54.88,54.82,54.85,26275.0,54.1745,54.2338,54.1745,54.2041,26275.0
2025-05-12 12:50:00,54.85,54.93,54.82,54.92,14119.0,54.2041,54.2832,54.1745,54.2733,14119.0
2025-05-12 12:55:00,54.92,54.97,54.89,54.95,18315.0,54.2733,54.3227,54.2437,54.303,18315.0
2025-05-12 13:00:00,54.96,55.01,54.94,55.0,25950.0,54.3128,54.3623,54.2931,54.3524,25950.0
2025-05-12 13:05:00,54.99,55.03,54.96,55.02,15015.0,54.3425,54.382,54.3128,54.3721,15015.0
2025-05-12 13:10:00,55.02,55.02,54.9,54.92,18048.0,54.3721,54.3721,54.2535,54.2733,18048.0
2025-05-12 13:15:00,54.92,54.92,54.84,54.85,12653.0,54.2733,54.2733,54.1943,54.2041,12653.0
2025-05-12 13:20:00,54.86,54.86,54.76,54.76,15199.0,54.214,54.214,54.1152,54.1152,15199.0
2025-05-12 13:25:00,54.76,54.77,54.73,54.74,14661.0,54.1152,54.1251,54.0855,54.0954,14661.0
2025-05-12 13:30:00,54.75,54.82,54.75,54.78,24997.0,54.1053,54.1745,54.1053,54.135,24997.0
2025-05-12 13:35:00,54.79,54.86,54.77,54.85,16881.0,54.1448,54.214,54.1251,54.2041,16881.0
2025-05-12 13:40:00,54.85,54.85,54.8,54.82,9969.0,54.2041,54.2041,54.1547,54.1745,9969.0
2025-05-12 13:45:00,54.82,54.88,54.82,54.85,17058.0,54.1745,54.2338,54.1745,54.2041,17058.0
2025-05-12 13:50:00,54.85,54.88,54.83,54.85,11893.0,54.2041,54.2338,54.1844,54.2041,11893.0
2025-05-12 13:55:00,54.85,54.89,54.85,54.87,9583.0,54.2041,54.2437,54.2041,54.2239,9583.0
2025-05-12 14:00:00,54.88,55.03,54.87,55.01,42579.0,54.2338,54.382,54.2239,54.3623,42579.0
2025-05-12 14:05:00,55.03,55.04,54.97,54.99,13374.0,54.382,54.3919,54.3227,54.3425,13374.0
2025-05-12 14:10:00,54.98,54.99,54.85,54.89,12691.0,54.3326,54.3425,54.2041,54.2437,12691.0
2025-05-12 14:15:00,54.88,54.91,54.85,54.9,12963.0,54.2338,54.2634,54.2041,54.2535,12963.0
2025-05-12 14:20:00,54.89,54.91,54.85,54.86,10098.0,54.2437,54.2634,54.2041,54.214,10098.0
2025-05-12 14:25:00,54.85,54.89,54.82,54.86,22456.0,54.2041,54.2437,54.1745,54.214,22456.0
2025-05-12 14:30:00,54.87,54.93,54.86,54.92,24900.0,54.2239,54.2832,54.214,54.2733,24900.0
2025-05-12 14:35:00,54.91,54.92,54.86,54.86,18117.0,54.2634,54.2733,54.214,54.214,18117.0
2025-05-12 14:40:00,54.87,54.88,54.82,54.83,16745.0,54.2239,54.2338,54.1745,54.1844,16745.0
2025-05-12 14:45:00,54.83,54.84,54.75,54.76,11408.0,54.1844,54.1943,54.1053,54.1152,11408.0
2025-05-12 14:50:00,54.76,54.77,54.71,54.72,11594.0,54.1152,54.1251,54.0658,54.0757,11594.0
2025-05-12 14:55:00,54.73,54.78,54.72,54.73,12270.0,54.0855,54.135,54.0757,54.0855,12270.0
2025-05-12 15:00:00,54.73,54.84,54.71,54.84,17945.0,54.0855,54.1943,54.0658,54.1943,17945.0
2025-05-12 15:05:00,54.85,54.91,54.8,54.89,30373.0,54.2041,54.2634,54.1547,54.2437,30373.0
2025-05-12 15:10:00,54.9,54.93,54.83,54.86,48065.0,54.2535,54.2832,54.1844,54.214,48065.0
2025-05-12 15:15:00,54.85,54.85,54.75,54.78,21404.0,54.2041,54.2041,54.1053,54.135,21404.0
2025-05-12 15:20:00,54.78,54.84,54.74,54.81,44789.0,54.135,54.1943,54.0954,54.1646,44789.0
2025-05-12 15:25:00,54.82,54.89,54.8,54.81,28181.0,54.1745,54.2437,54.1547,54.1646,28181.0
2025-05-12 15:30:00,54.82,54.83,54.77,54.79,23388.0,54.1745,54.1844,54.1251,54.1448,23388.0
2025-05-12 15:35:00,54.79,54.79,54.71,54.73,18322.0,54.1448,54.1448,54.0658,54.0855,18322.0
2025-05-12 15:40:00,54.73,54.73,54.66,54.68,23924.0,54.0855,54.0855,54.0164,54.0361,23924.0
2025-05-12 15:45:00,54.68,54.76,54.66,54.74,59768.0,54.0361,54.1152,54.0164,54.0954,59768.0
2025-05-12 15:50:00,54.74,54.8,54.7,54.79,108485.0,54.0954,54.1547,54.0559,54.1448,108485.0
2025-05-12 15:55:00,54.78,54.9,54.71,54.88,319914.0,54.135,54.2535,54.0658,54.2338,319914.0
2025-05-13 09:30:00,54.89,54.98,54.72,54.79,42074.0,54.2437,54.3326,54.0757,54.1448,42074.0
2025-05-13 09:35:00,54.78,54.87,54.67,54.73,29311.0,54.135,54.2239,54.0263,54.0855,29311.0
2025-05-13 09:40:00,54.75,54.76,54.54,54.6,20551.0,54.1053,54.1152,53.8978,53.9571,20551.0
2025-05-13 09:45:00,54.62,54.63,54.41,54.46,31116.0,53.9768,53.9867,53.7693,53.8187,31116.0
2025-05-13 09:50:00,54.48,54.49,54.3,54.3,23294.0,53.8385,53.8484,53.6606,53.6606,23294.0
2025-05-13 09:55:00,54.31,54.35,54.18,54.23,31766.0,53.6705,53.71,53.542,53.5914,31766.0
2025-05-13 10:00:00,54.23,54.39,54.22,54.25,54772.0,53.5914,53.7496,53.5816,53.6112,54772.0
2025-05-13 10:05:00,54.24,54.33,54.15,54.32,48957.0,53.6013,53.6903,53.5124,53.6804,48957.0
2025-05-13 10:10:00,54.33,54.53,54.33,54.46,36736.0,53.6903,53.8879,53.6903,53.8187,36736.0
2025-05-13 10:15:00,54.45,54.45,54.22,54.22,48333.0,53.8088,53.8088,53.5816,53.5816,48333.0
2025-05-13 10:20:00,54.22,54.34,54.18,54.32,75766.0,53.5816,53.7001,53.542,53.6804,75766.0
2025-05-13 10:25:00,54.34,54.38,54.22,54.23,36428.0,53.7001,53.7397,53.5816,53.5914,36428.0
2025-05-13 10:30:00,54.24,54.34,54.21,54.27,38101.0,53.6013,53.7001,53.5717,53.631,38101.0
2025-05-13 10:35:00,54.26,54.3,54.2,54.28,26274.0,53.6211,53.6606,53.5618,53.6408,26274.0
2025-05-13 10:40:00,54.29,54.38,54.27,54.35,28951.0,53.6507,53.7397,53.631,53.71,28951.0
2025-05-13 10:45:00,54.36,54.47,54.34,54.41,27143.0,53.7199,53.8286,53.7001,53.7693,27143.0
2025-05-13 10:50:00,54.42,54.48,54.34,54.45,43719.0,53.7792,53.8385,53.7001,53.8088,43719.0
2025-05-13 10:55:00,54.45,54.49,54.33,54.33,17104.0,53.8088,53.8484,53.6903,53.6903,17104.0
2025-05-13 11:00:00,54.32,54.34,54.24,54.3,31148.0,53.6804,53.7001,53.6013,53.6606,31148.0
2025-05-13 11:05:00,54.3,54.37,54.3,54.32,16619.0,53.6606,53.7298,53.6606,53.6804,16619.0
2025-05-13 11:10:00,54.32,54.36,54.28,54.35,28020.0,53.6804,53.7199,53.6408,53.71,28020.0
2025-05-13 11:15:00,54.33,54.35,54.27,54.32,18610.0,53.6903,53.71,53.631,53.6804,18610.0
2025-05-13 11:20:00,54.32,54.35,54.29,54.35,29867.0,53.6804,53.71,53.6507,53.71,29867.0
2025-05-13 11:25:00,54.35,54.37,54.3,54.3,23265.0,53.71,53.7298,53.6606,53.6606,23265.0
2025-05-13 11:30:00,54.3,54.33,54.27,54.31,31417.0,53.6606,53.6903,53.631,53.6705,31417.0
2025-05-13 11:35:00,54.31,54.34,54.21,54.21,35933.0,53.6705,53.7001,53.5717,53.5717,35933.0
2025-05-13 11:40:00,54.22,54.24,54.11,54.11,41314.0,53.5816,53.6013,53.4729,53.4729,41314.0
2025-05-13 11:45:00,54.1,54.15,54.06,54.1,79108.0,53.463,53.5124,53.4234,53.463,79108.0
2025-05-13 11:50:00,54.11,54.16,54.05,54.16,37749.0,53.4729,53.5223,53.4136,53.5223,37749.0
2025-05-13 11:55:00,54.16,54.27,54.14,54.26,32976.0,53.5223,53.631,53.5025,53.6211,32976.0
2025-05-13 12:00:00,54.27,54.29,54.17,54.2,27685.0,53.631,53.6507,53.5321,53.5618,27685.0
2025-05-13 12:05:00,54.2,54.23,54.16,54.17,46923.0,53.5618,53.5914,53.5223,53.5321,46923.0
2025-05-13 12:10:00,54.16,54.19,54.09,54.09,21248.0,53.5223,53.5519,53.4531,53.4531,21248.0
2025-05-13 12:15:00,54.1,54.11,54.03,54.03,34822.0,53.463,53.4729,53.3938,53.3938,34822.0
2025-05-13 12:20:00,54.04,54.1,54.04,54.07,33826.0,53.4037,53.463,53.4037,53.4333,33826.0
2025-05-13 12:25:00,54.07,54.14,54.07,54.1,14282.0,53.4333,53.5025,53.4333,53.463,14282.0
2025-05-13 12:30:00,54.1,54.18,54.09,54.15,17516.0,53.463,53.542,53.4531,53.5124,17516.0
2025-05-13 12:35:00,54.15,54.17,54.12,54.15,11228.0,53.5124,53.5321,53.4827,53.5124,11228.0
2025-05-13 12:40:00,54.14,54.14,54.08,54.09,27349.0,53.5025,53.5025,53.4432,53.4531,27349.0
2025-05-13 12:45:00,54.1,54.13,54.07,54.1,25955.0,53.463,53.4926,53.4333,53.463,25955.0
2025-05-13 12:50:00,54.08,54.12,54.04,54.12,32083.0,53.4432,53.4827,53.4037,53.4827,32083.0
2025-05-13 12:55:00,54.12,54.21,54.09,54.2,18945.0,53.4827,53.5717,53.4531,53.5618,18945.0
2025-05-13 13:00:00,54.2,54.24,54.15,54.22,44140.0,53.5618,53.6013,53.5124,53.5816,44140.0
2025-05-13 13:05:00,54.22,54.23,54.06,54.1,91445.0,53.5816,53.5914,53.4234,53.463,91445.0
2025-05-13 13:10:00,54.1,54.17,54.1,54.16,16699.0,53.463,53.5321,53.463,53.5223,16699.0
2025-05-13 13:15:00,54.18,54.27,54.17,54.26,15806.0,53.542,53.631,53.5321,53.6211,15806.0
2025-05-13 13:20:00,54.26,54.33,54.24,54.29,17625.0,53.6211,53.6903,53.6013,53.6507,17625.0
2025-05-13 13:25:00,54.29,54.33,54.29,54.29,12434.0,53.6507,53.6903,53.6507,53.6507,12434.0
2025-05-13 13:30:00,54.3,54.36,54.29,54.33,17003.0,53.6606,53.7199,53.6507,53.6903,17003.0
2025-05-13 13:35:00,54.33,54.34,54.25,54.25,12693.0,53.6903,53.7001,53.6112,53.6112,12693.0
2025-05-13 13:40:00,54.25,54.32,54.24,54.28,18607.0,53.6112,53.6804,53.6013,53.6408,18607.0
2025-05-13 13:45:00,54.27,54.27,54.19,54.2,22268.0,53.631,53.631,53.5519,53.5618,22268.0
2025-05-13 13:50:00,54.2,54.26,54.17,54.25,17023.0,53.5618,53.6211,53.5321,53.6112,17023.0
2025-05-13 13:55:00,54.24,54.3,54.22,54.23,25457.0,53.6013,53.6606,53.5816,53.5914,25457.0
2025-05-13 14:00:00,54.23,54.31,54.2,54.29,56488.0,53.5914,53.6705,53.5618,53.6507,56488.0
2025-05-13 14:05:00,54.29,54.37,54.28,54.35,29686.0,53.6507,53.7298,53.6408,53.71,29686.0
2025-05-13 14:10:00,54.34,54.39,54.29,54.29,32039.0,53.7001,53.7496,53.6507,53.6507,32039.0
2025-05-13 14:15:00,54.29,54.29,54.18,54.19,28105.0,53.6507,53.6507,53.542,53.5519,28105.0
2025-05-13 14:20:00,54.19,54.2,54.13,54.14,16266.0,53.5519,53.5618,53.4926,53.5025,16266.0
2025-05-13 14:25:00,54.13,54.13,54.02,54.03,39163.0,53.4926,53.4926,53.3839,53.3938,39163.0
2025-05-13 14:30:00,54.03,54.12,54.03,54.08,28129.0,53.3938,53.4827,53.3938,53.4432,28129.0
2025-05-13 14:35:00,54.08,54.09,54.04,54.09,40924.0,53.4432,53.4531,53.4037,53.4531,40924.0
2025-05-13 14:40:00,54.09,54.09,54.01,54.05,19267.0,53.4531,53.4531,53.374,53.4136,19267.0
2025-05-13 14:45:00,54.05,54.12,54.05,54.1,17492.0,53.4136,53.4827,53.4136,53.463,17492.0
2025-05-13 14:50:00,54.11,54.18,54.1,54.16,122473.0,53.4729,53.542,53.463,53.5223,122473.0
2025-05-13 14:55:00,54.16,54.25,54.15,54.22,120656.0,53.5223,53.6112,53.5124,53.5816,120656.0
2025-05-13 15:00:00,54.22,54.23,54.15,54.17,20745.0,53.5816,53.5914,53.5124,53.5321,20745.0
2025-05-13 15:05:00,54.18,54.19,54.16,54.18,20034.0,53.542,53.5519,53.5223,53.542,20034.0
2025-05-13 15:10:00,54.18,54.2,54.15,54.16,27994.0,53.542,53.5618,53.5124,53.5223,27994.0
2025-05-13 15:15:00,54.16,54.18,54.1,54.11,29547.0,53.5223,53.542,53.463,53.4729,29547.0
2025-05-13 15:20:00,54.11,54.15,54.06,54.06,41002.0,53.4729,53.5124,53.4234,53.4234,41002.0
2025-05-13 15:25:00,54.07,54.08,53.98,53.98,45970.0,53.4333,53.4432,53.3444,53.3444,45970.0
2025-05-13 15:30:00,53.99,54.05,53.96,53.99,58177.0,53.3543,53.4136,53.3246,53.3543,58177.0
2025-05-13 15:35:00,53.99,54.05,53.97,54.05,47691.0,53.3543,53.4136,53.3345,53.4136,47691.0
2025-05-13 15:40:00,54.05,54.06,53.99,54.03,42950.0,53.4136,53.4234,53.3543,53.3938,42950.0
2025-05-13 15:45:00,54.03,54.04,53.98,53.99,41523.0,53.3938,53.4037,53.3444,53.3543,41523.0
2025-05-13 15:50:00,54.0,54.0,53.78,53.81,162469.0,53.3641,53.3641,53.1467,53.1764,162469.0
2025-05-13 15:55:00,53.8,53.85,53.74,53.8,390167.0,53.1665,53.2159,53.1072,53.1665,390167.0
2025-05-14 09:30:00,53.56,53.58,52.93,52.96,97225.0,52.9293,52.9491,52.3067,52.3364,97225.0
2025-05-14 09:35:00,52.98,53.05,52.8,52.84,68873.0,52.3562,52.4253,52.1783,52.2178,68873.0
2025-05-14 09:40:00,52.85,52.9,52.68,52.76,58626.0,52.2277,52.2771,52.0597,52.1387,58626.0
2025-05-14 09:45:00,52.76,52.95,52.72,52.9,44859.0,52.1387,52.3265,52.0992,52.2771,44859.0
2025-05-14 09:50:00,52.94,53.0,52.92,52.97,30347.0,52.3166,52.3759,52.2969,52.3463,30347.0
2025-05-14 09:55:00,52.95,53.12,52.93,52.97,17036.0,52.3265,52.4945,52.3067,52.3463,17036.0
2025-05-14 10:00:00,52.97,53.0,52.74,52.75,33084.0,52.3463,52.3759,52.119,52.1289,33084.0
2025-05-14 10:05:00,52.75,52.92,52.74,52.89,51530.0,52.1289,52.2969,52.119,52.2672,51530.0
2025-05-14 10:10:00,52.87,52.9,52.78,52.79,33024.0,52.2475,52.2771,52.1585,52.1684,33024.0
2025-05-14 10:15:00,52.79,52.8,52.67,52.68,53261.0,52.1684,52.1783,52.0498,52.0597,53261.0
2025-05-14 10:20:00,52.68,52.75,52.66,52.72,16981.0,52.0597,52.1289,52.0399,52.0992,16981.0
2025-05-14 10:25:00,52.7,52.72,52.65,52.72,19348.0,52.0795,52.0992,52.03,52.0992,19348.0
2025-05-14 10:30:00,52.73,52.79,52.72,52.77,22671.0,52.1091,52.1684,52.0992,52.1486,22671.0
2025-05-14 10:35:00,52.76,52.81,52.71,52.75,25577.0,52.1387,52.1882,52.0893,52.1289,25577.0
2025-05-14 10:40:00,52.76,52.82,52.69,52.71,23510.0,52.1387,52.198,52.0696,52.0893,23510.0
2025-05-14 10:45:00,52.71,52.72,52.58,52.63,13374.0,52.0893,52.0992,51.9609,52.0103,13374.0
2025-05-14 10:50:00,52.63,52.67,52.6,52.62,29760.0,52.0103,52.0498,51.9806,52.0004,29760.0
2025-05-14 10:55:00,52.6,52.74,52.59,52.71,24048.0,51.9806,52.119,51.9707,52.0893,24048.0
2025-05-14 11:00:00,52.71,52.74,52.57,52.57,17371.0,52.0893,52.119,51.951,51.951,17371.0
2025-05-14 11:05:00,52.59,52.62,52.55,52.58,14322.0,51.9707,52.0004,51.9312,51.9609,14322.0
2025-05-14 11:10:00,52.58,52.7,52.52,52.69,27202.0,51.9609,52.0795,51.9016,52.0696,27202.0
2025-05-14 11:15:00,52.69,52.72,52.66,52.72,28404.0,52.0696,52.0992,52.0399,52.0992,28404.0
2025-05-14 11:20:00,52.73,52.85,52.71,52.84,23712.0,52.1091,52.2277,52.0893,52.2178,23712.0
2025-05-14 11:25:00,52.83,52.9,52.83,52.88,17234.0,52.2079,52.2771,52.2079,52.2573,17234.0
2025-05-14 11:30:00,52.88,52.93,52.87,52.91,22673.0,52.2573,52.3067,52.2475,52.287,22673.0
2025-05-14 11:35:00,52.9,53.0,52.89,52.96,30312.0,52.2771,52.3759,52.2672,52.3364,30312.0
2025-05-14 11:40:00,52.96,52.98,52.89,52.91,18452.0,52.3364,52.3562,52.2672,52.287,18452.0
2025-05-14 11:45:00,52.91,52.95,52.89,52.95,10538.0,52.287,52.3265,52.2672,52.3265,10538.0
2025-05-14 11:50:00,52.94,53.01,52.92,53.01,25291.0,52.3166,52.3858,52.2969,52.3858,25291.0
2025-05-14 11:55:00,53.02,53.05,52.93,52.95,41230.0,52.3957,52.4253,52.3067,52.3265,41230.0
2025-05-14 12:00:00,52.95,52.95,52.87,52.91,23073.0,52.3265,52.3265,52.2475,52.287,23073.0
2025-05-14 12:05:00,52.92,52.99,52.9,52.98,27802.0,52.2969,52.366,52.2771,52.3562,27802.0
2025-05-14 12:10:00,52.98,52.98,52.89,52.9,11486.0,52.3562,52.3562,52.2672,52.2771,11486.0
2025-05-14 12:15:00,52.9,52.98,52.89,52.97,16726.0,52.2771,52.3562,52.2672,52.3463,16726.0
2025-05-14 12:20:00,52.97,52.99,52.93,52.99,23802.0,52.3463,52.366,52.3067,52.366,23802.0
2025-05-14 12:25:00,52.99,52.99,52.94,52.94,16491.0,52.366,52.366,52.3166,52.3166,16491.0
2025-05-14 12:30:00,52.93,53.0,52.93,52.94,20234.0,52.3067,52.3759,52.3067,52.3166,20234.0
2025-05-14 12:35:00,52.94,52.97,52.93,52.96,14495.0,52.3166,52.3463,52.3067,52.3364,14495.0
2025-05-14 12:40:00,52.94,52.94,52.9,52.92,13729.0,52.3166,52.3166,52.2771,52.2969,13729.0
2025-05-14 12:45:00,52.93,53.02,52.92,53.0,23361.0,52.3067,52.3957,52.2969,52.3759,23361.0
2025-05-14 12:50:00,53.0,53.02,52.97,53.01,36861.0,52.3759,52.3957,52.3463,52.3858,36861.0
2025-05-14 12:55:00,53.01,53.04,52.96,53.0,18677.0,52.3858,52.4154,52.3364,52.3759,18677.0
2025-05-14 13:00:00,53.0,53.07,52.98,53.07,12490.0,52.3759,52.4451,52.3562,52.4451,12490.0
2025-05-14 13:05:00,53.07,53.21,53.07,53.2,81972.0,52.4451,52.5834,52.4451,52.5736,81972.0
2025-05-14 13:10:00,53.2,53.29,53.19,53.27,28858.0,52.5736,52.6625,52.5637,52.6427,28858.0
2025-05-14 13:15:00,53.28,53.28,53.21,53.23,8902.0,52.6526,52.6526,52.5834,52.6032,8902.0
2025-05-14 13:20:00,53.21,53.27,53.19,53.22,15134.0,52.5834,52.6427,52.5637,52.5933,15134.0
2025-05-14 13:25:00,53.23,53.32,53.21,53.23,44485.0,52.6032,52.6922,52.5834,52.6032,44485.0
2025-05-14 13:30:00,53.23,53.25,53.15,53.17,37300.0,52.6032,52.623,52.5242,52.5439,37300.0
2025-05-14 13:35:00,53.17,53.19,53.06,53.12,27477.0,52.5439,52.5637,52.4352,52.4945,27477.0
2025-05-14 13:40:00,53.12,53.14,53.03,53.04,18754.0,52.4945,52.5143,52.4056,52.4154,18754.0
2025-05-14 13:45:00,53.04,53.06,53.02,53.05,28716.0,52.4154,52.4352,52.3957,52.4253,28716.0
2025-05-14 13:50:00,53.05,53.17,53.05,53.16,66692.0,52.4253,52.5439,52.4253,52.534,66692.0
2025-05-14 13:55:00,53.16,53.27,53.14,53.27,135479.0,52.534,52.6427,52.5143,52.6427,135479.0
2025-05-14 14:00:00,53.27,53.5,53.26,53.44,944362.0,52.6427,52.87,52.6329,52.8107,944362.0
2025-05-14 14:05:00,53.44,53.63,53.44,53.61,128693.0,52.8107,52.9985,52.8107,52.9787,128693.0
2025-05-14 14:10:00,53.61,53.65,53.48,53.63,357232.0,52.9787,53.0183,52.8503,52.9985,357232.0
2025-05-14 14:15:00,53.61,53.61,53.43,53.43,312014.0,52.9787,52.9787,52.8009,52.8009,312014.0
2025-05-14 14:20:00,53.44,53.52,53.41,53.5,44260.0,52.8107,52.8898,52.7811,52.87,44260.0
2025-05-14 14:25:00,53.49,53.61,53.48,53.61,45738.0,52.8602,52.9787,52.8503,52.9787,45738.0
2025-05-14 14:30:00,53.6,53.69,53.57,53.68,44474.0,52.9689,53.0578,52.9392,53.0479,44474.0
2025-05-14 14:35:00,53.68,53.73,53.65,53.66,35666.0,53.0479,53.0973,53.0183,53.0281,35666.0
2025-05-14 14:40:00,53.65,53.67,53.62,53.64,34719.0,53.0183,53.038,52.9886,53.0084,34719.0
2025-05-14 14:45:00,53.64,53.67,53.62,53.65,31478.0,53.0084,53.038,52.9886,53.0183,31478.0
2025-05-14 14:50:00,53.64,53.64,53.59,53.6,23490.0,53.0084,53.0084,52.959,52.9689,23490.0
2025-05-14 14:55:00,53.61,53.63,53.56,53.63,20847.0,52.9787,52.9985,52.9293,52.9985,20847.0
2025-05-14 15:00:00,53.63,53.68,53.63,53.66,64190.0,52.9985,53.0479,52.9985,53.0281,64190.0
2025-05-14 15:05:00,53.65,53.67,53.61,53.62,50387.0,53.0183,53.038,52.9787,52.9886,50387.0
2025-05-14 15:10:00,53.62,53.72,53.62,53.71,41972.0,52.9886,53.0874,52.9886,53.0776,41972.0
2025-05-14 15:15:00,53.71,53.78,53.7,53.76,41318.0,53.0776,53.1467,53.0677,53.127,41318.0
2025-05-14 15:20:00,53.77,53.77,53.61,53.63,40278.0,53.1369,53.1369,52.9787,52.9985,40278.0
2025-05-14 15:25:00,53.64,53.67,53.62,53.66,50918.0,53.0084,53.038,52.9886,53.0281,50918.0
2025-05-14 15:30:00,53.65,53.74,53.62,53.7,51933.0,53.0183,53.1072,52.9886,53.0677,51933.0
2025-05-14 15:35:00,53.7,53.74,53.68,53.73,53878.0,53.0677,53.1072,53.0479,53.0973,53878.0
2025-05-14 15:40:00,53.74,53.79,53.7,53.77,79067.0,53.1072,53.1566,53.0677,53.1369,79067.0
2025-05-14 15:45:00,53.76,53.94,53.73,53.94,126006.0,53.127,53.3049,53.0973,53.3049,126006.0
2025-05-14 15:50:00,53.94,54.02,53.89,53.91,282401.0,53.3049,53.3839,53.2554,53.2752,282401.0
2025-05-14 15:55:00,53.91,54.01,53.74,54.01,862594.0,53.2752,53.374,53.1072,53.374,862594.0
2025-05-15 09:30:00,54.0,54.24,53.98,54.22,123021.0,53.3641,53.6013,53.3444,53.5816,123021.0
2025-05-15 09:35:00,54.2,54.41,54.17,54.36,31198.0,53.5618,53.7693,53.5321,53.7199,31198.0
2025-05-15 09:40:00,54.39,54.45,54.29,54.44,31959.0,53.7496,53.8088,53.6507,53.799,31959.0
2025-05-15 09:45:00,54.44,54.53,54.41,54.53,53087.0,53.799,53.8879,53.7693,53.8879,53087.0
2025-05-15 09:50:00,54.51,54.56,54.4,54.54,30819.0,53.8681,53.9176,53.7594,53.8978,30819.0
2025-05-15 09:55:00,54.54,54.63,54.52,54.53,25590.0,53.8978,53.9867,53.878,53.8879,25590.0
2025-05-15 10:00:00,54.53,54.53,54.37,54.4,44676.0,53.8879,53.8879,53.7298,53.7594,44676.0
2025-05-15 10:05:00,54.4,54.52,54.38,54.51,42648.0,53.7594,53.878,53.7397,53.8681,42648.0
2025-05-15 10:10:00,54.52,54.62,54.45,54.61,36405.0,53.878,53.9768,53.8088,53.967,36405.0
2025-05-15 10:15:00,54.61,54.63,54.52,54.54,187001.0,53.967,53.9867,53.878,53.8978,187001.0
2025-05-15 10:20:00,54.54,54.54,54.42,54.46,45039.0,53.8978,53.8978,53.7792,53.8187,45039.0
2025-05-15 10:25:00,54.46,54.56,54.45,54.53,39509.0,53.8187,53.9176,53.8088,53.8879,39509.0
2025-05-15 10:30:00,54.54,54.56,54.48,54.54,288246.0,53.8978,53.9176,53.8385,53.8978,288246.0
2025-05-15 10:35:00,54.55,54.65,54.5,54.63,49800.0,53.9077,54.0065,53.8583,53.9867,49800.0
2025-05-15 10:40:00,54.63,54.65,54.5,54.52,23529.0,53.9867,54.0065,53.8583,53.878,23529.0
2025-05-15 10:45:00,54.54,54.55,54.46,54.54,27871.0,53.8978,53.9077,53.8187,53.8978,27871.0
2025-05-15 10:50:00,54.54,54.63,54.53,54.61,21051.0,53.8978,53.9867,53.8879,53.967,21051.0
2025-05-15 10:55:00,54.61,54.63,54.54,54.55,75141.0,53.967,53.9867,53.8978,53.9077,75141.0
2025-05-15 11:00:00,54.56,54.58,54.5,54.56,24349.0,53.9176,53.9373,53.8583,53.9176,24349.0
2025-05-15 11:05:00,54.55,54.59,54.42,54.43,27732.0,53.9077,53.9472,53.7792,53.7891,27732.0
2025-05-15 11:10:00,54.43,54.45,54.36,54.44,36251.0,53.7891,53.8088,53.7199,53.799,36251.0
2025-05-15 11:15:00,54.45,54.52,54.42,54.51,26321.0,53.8088,53.878,53.7792,53.8681,26321.0
2025-05-15 11:20:00,54.51,54.57,54.48,54.57,24307.0,53.8681,53.9274,53.8385,53.9274,24307.0
2025-05-15 11:25:00,54.56,54.59,54.51,54.58,103108.0,53.9176,53.9472,53.8681,53.9373,103108.0
2025-05-15 11:30:00,54.59,54.63,54.57,54.57,33698.0,53.9472,53.9867,53.9274,53.9274,33698.0
2025-05-15 11:35:00,54.58,54.58,54.53,54.53,59784.0,53.9373,53.9373,53.8879,53.8879,59784.0
2025-05-15 11:40:00,54.54,54.54,54.41,54.44,29025.0,53.8978,53.8978,53.7693,53.799,29025.0
2025-05-15 11:45:00,54.43,54.43,54.37,54.39,18963.0,53.7891,53.7891,53.7298,53.7496,18963.0
2025-05-15 11:50:00,54.39,54.44,54.34,54.44,41981.0,53.7496,53.799,53.7001,53.799,41981.0
2025-05-15 11:55:00,54.44,54.51,54.43,54.51,18208.0,53.799,53.8681,53.7891,53.8681,18208.0
2025-05-15 12:00:00,54.51,54.54,54.49,54.53,12186.0,53.8681,53.8978,53.8484,53.8879,12186.0
2025-05-15 12:05:00,54.53,54.58,54.52,54.58,17356.0,53.8879,53.9373,53.878,53.9373,17356.0
2025-05-15 12:10:00,54.57,54.59,54.55,54.56,17643.0,53.9274,53.9472,53.9077,53.9176,17643.0
2025-05-15 12:15:00,54.56,54.59,54.53,54.54,16996.0,53.9176,53.9472,53.8879,53.8978,16996.0
2025-05-15 12:20:00,54.55,54.65,54.54,54.65,26939.0,53.9077,54.0065,53.8978,54.0065,26939.0
2025-05-15 12:25:00,54.64,54.69,54.64,54.67,23600.0,53.9966,54.046,53.9966,54.0263,23600.0
2025-05-15 12:30:00,54.67,54.69,54.56,54.6,26261.0,54.0263,54.046,53.9176,53.9571,26261.0
2025-05-15 12:35:00,54.6,54.6,54.55,54.57,21526.0,53.9571,53.9571,53.9077,53.9274,21526.0
2025-05-15 12:40:00,54.57,54.6,54.55,54.57,14792.0,53.9274,53.9571,53.9077,53.9274,14792.0
2025-05-15 12:45:00,54.57,54.6,54.55,54.56,14756.0,53.9274,53.9571,53.9077,53.9176,14756.0
2025-05-15 12:50:00,54.57,54.6,54.51,54.6,24234.0,53.9274,53.9571,53.8681,53.9571,24234.0
2025-05-15 12:55:00,54.6,54.65,54.59,54.65,11295.0,53.9571,54.0065,53.9472,54.0065,11295.0
2025-05-15 13:00:00,54.65,54.65,54.58,54.6,18707.0,54.0065,54.0065,53.9373,53.9571,18707.0
2025-05-15 13:05:00,54.6,54.62,54.57,54.62,19609.0,53.9571,53.9768,53.9274,53.9768,19609.0
2025-05-15 13:10:00,54.62,54.63,54.55,54.58,36428.0,53.9768,53.9867,53.9077,53.9373,36428.0
2025-05-15 13:15:00,54.59,54.6,54.54,54.58,14411.0,53.9472,53.9571,53.8978,53.9373,14411.0
2025-05-15 13:20:00,54.6,54.68,54.59,54.62,12987.0,53.9571,54.0361,53.9472,53.9768,12987.0
2025-05-15 13:25:00,54.62,54.64,54.58,54.58,13351.0,53.9768,53.9966,53.9373,53.9373,13351.0
2025-05-15 13:30:00,54.59,54.64,54.57,54.61,19691.0,53.9472,53.9966,53.9274,53.967,19691.0
2025-05-15 13:35:00,54.61,54.61,54.55,54.59,15156.0,53.967,53.967,53.9077,53.9472,15156.0
2025-05-15 13:40:00,54.58,54.6,54.55,54.6,15779.0,53.9373,53.9571,53.9077,53.9571,15779.0
2025-05-15 13:45:00,54.6,54.62,54.58,54.6,19360.0,53.9571,53.9768,53.9373,53.9571,19360.0
2025-05-15 13:50:00,54.6,54.63,54.59,54.6,13484.0,53.9571,53.9867,53.9472,53.9571,13484.0
2025-05-15 13:55:00,54.59,54.59,54.56,54.58,14631.0,53.9472,53.9472,53.9176,53.9373,14631.0
2025-05-15 14:00:00,54.57,54.57,54.48,54.5,16685.0,53.9274,53.9274,53.8385,53.8583,16685.0
2025-05-15 14:05:00,54.51,54.59,54.5,54.59,14338.0,53.8681,53.9472,53.8583,53.9472,14338.0
2025-05-15 14:10:00,54.58,54.62,54.56,54.59,13071.0,53.9373,53.9768,53.9176,53.9472,13071.0
2025-05-15 14:15:00,54.6,54.67,54.59,54.63,20523.0,53.9571,54.0263,53.9472,53.9867,20523.0
2025-05-15 14:20:00,54.64,54.72,54.63,54.68,28014.0,53.9966,54.0757,53.9867,54.0361,28014.0
2025-05-15 14:25:00,54.68,54.7,54.65,54.67,26740.0,54.0361,54.0559,54.0065,54.0263,26740.0
2025-05-15 14:30:00,54.68,54.72,54.66,54.71,18407.0,54.0361,54.0757,54.0164,54.0658,18407.0
2025-05-15 14:35:00,54.7,54.75,54.7,54.73,19317.0,54.0559,54.1053,54.0559,54.0855,19317.0
2025-05-15 14:40:00,54.74,54.77,54.73,54.74,15387.0,54.0954,54.1251,54.0855,54.0954,15387.0
2025-05-15 14:45:00,54.73,54.78,54.73,54.77,24402.0,54.0855,54.135,54.0855,54.1251,24402.0
2025-05-15 14:50:00,54.77,54.82,54.76,54.82,20688.0,54.1251,54.1745,54.1152,54.1745,20688.0
2025-05-15 14:55:00,54.82,54.85,54.8,54.85,21714.0,54.1745,54.2041,54.1547,54.2041,21714.0
2025-05-15 15:00:00,54.86,54.88,54.81,54.86,22102.0,54.214,54.2338,54.1646,54.214,22102.0
2025-05-15 15:05:00,54.86,54.9,54.85,54.89,23579.0,54.214,54.2535,54.2041,54.2437,23579.0
2025-05-15 15:10:00,54.9,54.95,54.89,54.95,22863.0,54.2535,54.303,54.2437,54.303,22863.0
2025-05-15 15:15:00,54.95,55.05,54.95,55.02,33467.0,54.303,54.4018,54.303,54.3721,33467.0
2025-05-15 15:20:00,55.03,55.03,54.94,54.97,48474.0,54.382,54.382,54.2931,54.3227,48474.0
2025-05-15 15:25:00,54.96,55.04,54.94,55.03,49721.0,54.3128,54.3919,54.2931,54.382,49721.0
2025-05-15 15:30:00,55.03,55.08,54.98,54.98,53972.0,54.382,54.4314,54.3326,54.3326,53972.0
2025-05-15 15:35:00,54.97,54.97,54.91,54.92,56571.0,54.3227,54.3227,54.2634,54.2733,56571.0
2025-05-15 15:40:00,54.91,54.99,54.91,54.98,45083.0,54.2634,54.3425,54.2634,54.3326,45083.0
2025-05-15 15:45:00,54.97,55.03,54.95,55.0,46231.0,54.3227,54.382,54.303,54.3524,46231.0
2025-05-15 15:50:00,54.99,55.06,54.98,55.01,132993.0,54.3425,54.4117,54.3326,54.3623,132993.0
2025-05-15 15:55:00,55.01,55.07,54.95,55.04,416136.0,54.3623,54.4215,54.303,54.3919,416136.0
2025-05-16 09:30:00,54.97,55.02,54.71,54.87,206482.0,54.3227,54.3721,54.0658,54.2239,206482.0
2025-05-16 09:35:00,54.9,55.12,54.9,54.96,18427.0,54.2535,54.471,54.2535,54.3128,18427.0
2025-05-16 09:40:00,54.99,55.12,54.96,54.96,16990.0,54.3425,54.471,54.3128,54.3128,16990.0
2025-05-16 09:45:00,54.96,55.08,54.93,55.04,24941.0,54.3128,54.4314,54.2832,54.3919,24941.0
2025-05-16 09:50:00,55.04,55.13,54.95,54.95,21729.0,54.3919,54.4808,54.303,54.303,21729.0
2025-05-16 09:55:00,54.97,55.02,54.96,55.02,10781.0,54.3227,54.3721,54.3128,54.3721,10781.0
2025-05-16 10:00:00,55.0,55.01,54.84,54.84,46409.0,54.3524,54.3623,54.1943,54.1943,46409.0
2025-05-16 10:05:00,54.83,54.87,54.73,54.73,40967.0,54.1844,54.2239,54.0855,54.0855,40967.0
2025-05-16 10:10:00,54.73,54.89,54.73,54.83,22504.0,54.0855,54.2437,54.0855,54.1844,22504.0
2025-05-16 10:15:00,54.83,54.85,54.8,54.82,21830.0,54.1844,54.2041,54.1547,54.1745,21830.0
2025-05-16 10:20:00,54.81,54.9,54.81,54.84,20374.0,54.1646,54.2535,54.1646,54.1943,20374.0
2025-05-16 10:25:00,54.84,54.89,54.82,54.88,15936.0,54.1943,54.2437,54.1745,54.2338,15936.0
2025-05-16 10:30:00,54.89,54.99,54.86,54.97,18756.0,54.2437,54.3425,54.214,54.3227,18756.0
2025-05-16 10:35:00,54.98,55.03,54.96,55.03,23911.0,54.3326,54.382,54.3128,54.382,23911.0
2025-05-16 10:40:00,55.03,55.12,55.03,55.12,16795.0,54.382,54.471,54.382,54.471,16795.0
2025-05-16 10:45:00,55.12,55.15,55.03,55.04,19502.0,54.471,54.5006,54.382,54.3919,19502.0
2025-05-16 10:50:00,55.04,55.05,54.98,55.0,16256.0,54.3919,54.4018,54.3326,54.3524,16256.0
2025-05-16 10:55:00,55.0,55.08,54.99,55.06,27469.0,54.3524,54.4314,54.3425,54.4117,27469.0
2025-05-16 11:00:00,55.06,55.15,55.05,55.13,20271.0,54.4117,54.5006,54.4018,54.4808,20271.0
2025-05-16 11:05:00,55.14,55.28,55.13,55.28,39601.0,54.4907,54.6291,54.4808,54.6291,39601.0
2025-05-16 11:10:00,55.28,55.31,55.26,55.3,53952.0,54.6291,54.6587,54.6093,54.6488,53952.0
2025-05-16 11:15:00,55.3,55.32,55.26,55.3,13712.0,54.6488,54.6686,54.6093,54.6488,13712.0
2025-05-16 11:20:00,55.3,55.32,55.25,55.26,12978.0,54.6488,54.6686,54.5994,54.6093,12978.0
2025-05-16 11:25:00,55.24,55.27,55.22,55.25,10689.0,54.5895,54.6192,54.5698,54.5994,10689.0
2025-05-16 11:30:00,55.25,55.26,55.18,55.2,16074.0,54.5994,54.6093,54.5303,54.55,16074.0
2025-05-16 11:35:00,55.19,55.23,55.19,55.22,13480.0,54.5401,54.5797,54.5401,54.5698,13480.0
2025-05-16 11:40:00,55.23,55.23,55.13,55.13,10035.0,54.5797,54.5797,54.4808,54.4808,10035.0
2025-05-16 11:45:00,55.14,55.14,55.07,55.08,14429.0,54.4907,54.4907,54.4215,54.4314,14429.0
2025-05-16 11:50:00,55.08,55.15,55.08,55.15,12579.0,54.4314,54.5006,54.4314,54.5006,12579.0
2025-05-16 11:55:00,55.15,55.18,55.13,55.17,26084.0,54.5006,54.5303,54.4808,54.5204,26084.0
2025-05-16 12:00:00,55.17,55.23,55.17,55.22,10329.0,54.5204,54.5797,54.5204,54.5698,10329.0
2025-05-16 12:05:00,55.23,55.25,55.21,55.25,13624.0,54.5797,54.5994,54.5599,54.5994,13624.0
2025-05-16 12:10:00,55.25,55.31,55.25,55.3,16690.0,54.5994,54.6587,54.5994,54.6488,16690.0
2025-05-16 12:15:00,55.3,55.31,55.23,55.26,11744.0,54.6488,54.6587,54.5797,54.6093,11744.0
2025-05-16 12:20:00,55.25,55.34,55.25,55.33,14531.0,54.5994,54.6884,54.5994,54.6785,14531.0
2025-05-16 12:25:00,55.33,55.38,55.32,55.37,21688.0,54.6785,54.7279,54.6686,54.718,21688.0
2025-05-16 12:30:00,55.38,55.39,55.35,55.38,29365.0,54.7279,54.7378,54.6982,54.7279,29365.0
2025-05-16 12:35:00,55.38,55.4,55.35,55.36,26596.0,54.7279,54.7477,54.6982,54.7081,26596.0
2025-05-16 12:40:00,55.36,55.39,55.33,55.34,50662.0,54.7081,54.7378,54.6785,54.6884,50662.0
2025-05-16 12:45:00,55.33,55.34,55.3,55.31,20781.0,54.6785,54.6884,54.6488,54.6587,20781.0
2025-05-16 12:50:00,55.31,55.36,55.31,55.36,22821.0,54.6587,54.7081,54.6587,54.7081,22821.0
2025-05-16 12:55:00,55.36,55.42,55.36,55.41,14898.0,54.7081,54.7674,54.7081,54.7575,14898.0
2025-05-16 13:00:00,55.41,55.51,55.4,55.5,43295.0,54.7575,54.8564,54.7477,54.8465,43295.0
2025-05-16 13:05:00,55.5,55.53,55.45,55.45,19960.0,54.8465,54.8761,54.7971,54.7971,19960.0
2025-05-16 13:10:00,55.45,55.48,55.45,55.46,25317.0,54.7971,54.8267,54.7971,54.807,25317.0
2025-05-16 13:15:00,55.46,55.53,55.46,55.53,12528.0,54.807,54.8761,54.807,54.8761,12528.0
2025-05-16 13:20:00,55.54,55.57,55.53,55.53,24183.0,54.886,54.9157,54.8761,54.8761,24183.0
2025-05-16 13:25:00,55.54,55.55,55.5,55.5,13018.0,54.886,54.8959,54.8465,54.8465,13018.0
2025-05-16 13:30:00,55.51,55.51,55.48,55.51,20484.0,54.8564,54.8564,54.8267,54.8564,20484.0
2025-05-16 13:35:00,55.51,55.55,55.5,55.54,15306.0,54.8564,54.8959,54.8465,54.886,15306.0
2025-05-16 13:40:00,55.55,55.57,55.51,55.51,12169.0,54.8959,54.9157,54.8564,54.8564,12169.0
2025-05-16 13:45:00,55.51,55.54,55.5,55.51,18626.0,54.8564,54.886,54.8465,54.8564,18626.0
2025-05-16 13:50:00,55.52,55.57,55.52,55.54,18769.0,54.8662,54.9157,54.8662,54.886,18769.0
2025-05-16 13:55:00,55.54,55.56,55.52,55.55,17926.0,54.886,54.9058,54.8662,54.8959,17926.0
2025-05-16 14:00:00,55.55,55.6,55.54,55.58,34770.0,54.8959,54.9453,54.886,54.9255,34770.0
2025-05-16 14:05:00,55.58,55.61,55.57,55.58,24173.0,54.9255,54.9552,54.9157,54.9255,24173.0
2025-05-16 14:10:00,55.58,55.58,55.51,55.51,14603.0,54.9255,54.9255,54.8564,54.8564,14603.0
2025-05-16 14:15:00,55.52,55.56,55.51,55.55,14465.0,54.8662,54.9058,54.8564,54.8959,14465.0
2025-05-16 14:20:00,55.55,55.6,55.55,55.59,16274.0,54.8959,54.9453,54.8959,54.9354,16274.0
2025-05-16 14:25:00,55.59,55.63,55.58,55.62,19530.0,54.9354,54.975,54.9255,54.9651,19530.0
2025-05-16 14:30:00,55.62,55.64,55.6,55.62,17042.0,54.9651,54.9848,54.9453,54.9651,17042.0
2025-05-16 14:35:00,55.62,55.62,55.58,55.61,13973.0,54.9651,54.9651,54.9255,54.9552,13973.0
2025-05-16 14:40:00,55.61,55.69,55.6,55.69,28598.0,54.9552,55.0342,54.9453,55.0342,28598.0
2025-05-16 14:45:00,55.69,55.7,55.61,55.66,25134.0,55.0342,55.0441,54.9552,55.0046,25134.0
2025-05-16 14:50:00,55.65,55.68,55.6,55.64,57599.0,54.9947,55.0244,54.9453,54.9848,57599.0
2025-05-16 14:55:00,55.64,55.71,55.64,55.66,27199.0,54.9848,55.054,54.9848,55.0046,27199.0
2025-05-16 15:00:00,55.66,55.68,55.65,55.65,13388.0,55.0046,55.0244,54.9947,54.9947,13388.0
2025-05-16 15:05:00,55.65,55.68,55.62,55.68,17240.0,54.9947,55.0244,54.9651,55.0244,17240.0
2025-05-16 15:10:00,55.68,55.68,55.64,55.65,22345.0,55.0244,55.0244,54.9848,54.9947,22345.0
2025-05-16 15:15:00,55.65,55.69,55.64,55.68,20693.0,54.9947,55.0342,54.9848,55.0244,20693.0
2025-05-16 15:20:00,55.68,55.68,55.61,55.62,37832.0,55.0244,55.0244,54.9552,54.9651,37832.0
2025-05-16 15:25:00,55.62,55.64,55.6,55.62,22936.0,54.9651,54.9848,54.9453,54.9651,22936.0
2025-05-16 15:30:00,55.63,55.66,55.59,55.64,36365.0,54.975,55.0046,54.9354,54.9848,36365.0
2025-05-16 15:35:00,55.64,55.67,55.62,55.64,35578.0,54.9848,55.0145,54.9651,54.9848,35578.0
2025-05-16 15:40:00,55.64,55.68,55.64,55.64,56120.0,54.9848,55.0244,54.9848,54.9848,56120.0
2025-05-16 15:45:00,55.65,55.67,55.58,55.64,67533.0,54.9947,55.0145,54.9255,54.9848,67533.0
2025-05-16 15:50:00,55.63,55.74,55.6,55.71,135761.0,54.975,55.0837,54.9453,55.054,135761.0
2025-05-16 15:55:00,55.71,55.79,55.7,55.77,379792.0,55.054,55.1331,55.0441,55.1133,379792.0
2025-05-19 09:30:00,55.42,55.5,55.0,55.45,77439.0,54.7674,54.8465,54.3524,54.7971,77439.0
2025-05-19 09:35:00,55.48,55.49,55.28,55.35,33049.0,54.8267,54.8366,54.6291,54.6982,33049.0
2025-05-19 09:40:00,55.35,55.45,55.32,55.37,22543.0,54.6982,54.7971,54.6686,54.718,22543.0
2025-05-19 09:45:00,55.42,55.43,55.28,55.3,38855.0,54.7674,54.7773,54.6291,54.6488,38855.0
2025-05-19 09:50:00,55.31,55.33,55.16,55.32,28933.0,54.6587,54.6785,54.5105,54.6686,28933.0
2025-05-19 09:55:00,55.32,55.36,55.23,55.25,21327.0,54.6686,54.7081,54.5797,54.5994,21327.0
2025-05-19 10:00:00,55.24,55.3,55.2,55.21,46606.0,54.5895,54.6488,54.55,54.5599,46606.0
2025-05-19 10:05:00,55.2,55.35,55.19,55.31,33453.0,54.55,54.6982,54.5401,54.6587,33453.0
2025-05-19 10:10:00,55.3,55.32,55.18,55.21,34878.0,54.6488,54.6686,54.5303,54.5599,34878.0
2025-05-19 10:15:00,55.2,55.44,55.19,55.44,23697.0,54.55,54.7872,54.5401,54.7872,23697.0
2025-05-19 10:20:00,55.44,55.5,55.43,55.48,22699.0,54.7872,54.8465,54.7773,54.8267,22699.0
2025-05-19 10:25:00,55.49,55.62,55.47,55.62,29039.0,54.8366,54.9651,54.8168,54.9651,29039.0
2025-05-19 10:30:00,55.62,55.65,55.56,55.63,22763.0,54.9651,54.9947,54.9058,54.975,22763.0
2025-05-19 10:35:00,55.63,55.66,55.59,55.62,20736.0,54.975,55.0046,54.9354,54.9651,20736.0
2025-05-19 10:40:00,55.62,55.67,55.58,55.59,10089.0,54.9651,55.0145,54.9255,54.9354,10089.0
2025-05-19 10:45:00,55.59,55.63,55.56,55.59,31938.0,54.9354,54.975,54.9058,54.9354,31938.0
2025-05-19 10:50:00,55.59,55.6,55.45,55.47,20187.0,54.9354,54.9453,54.7971,54.8168,20187.0
2025-05-19 10:55:00,55.47,55.49,55.44,55.48,16563.0,54.8168,54.8366,54.7872,54.8267,16563.0
2025-05-19 11:00:00,55.49,55.6,55.49,55.59,20526.0,54.8366,54.9453,54.8366,54.9354,20526.0
2025-05-19 11:05:00,55.59,55.63,55.56,55.6,15053.0,54.9354,54.975,54.9058,54.9453,15053.0
2025-05-19 11:10:00,55.59,55.59,55.51,55.54,16840.0,54.9354,54.9354,54.8564,54.886,16840.0
2025-05-19 11:15:00,55.55,55.55,55.52,55.54,13839.0,54.8959,54.8959,54.8662,54.886,13839.0
2025-05-19 11:20:00,55.54,55.58,55.52,55.58,15066.0,54.886,54.9255,54.8662,54.9255,15066.0
2025-05-19 11:25:00,55.58,55.61,55.57,55.58,34128.0,54.9255,54.9552,54.9157,54.9255,34128.0
2025-05-19 11:30:00,55.59,55.61,55.55,55.56,10970.0,54.9354,54.9552,54.8959,54.9058,10970.0
2025-05-19 11:35:00,55.57,55.57,55.49,55.52,16373.0,54.9157,54.9157,54.8366,54.8662,16373.0
2025-05-19 11:40:00,55.51,55.6,55.5,55.6,12867.0,54.8564,54.9453,54.8465,54.9453,12867.0
2025-05-19 11:45:00,55.6,55.65,55.59,55.63,19983.0,54.9453,54.9947,54.9354,54.975,19983.0
2025-05-19 11:50:00,55.63,55.64,55.59,55.62,15686.0,54.975,54.9848,54.9354,54.9651,15686.0
2025-05-19 11:55:00,55.61,55.61,55.56,55.57,13322.0,54.9552,54.9552,54.9058,54.9157,13322.0
2025-05-19 12:00:00,55.58,55.6,55.57,55.59,10300.0,54.9255,54.9453,54.9157,54.9354,10300.0
2025-05-19 12:05:00,55.59,55.65,55.58,55.62,17621.0,54.9354,54.9947,54.9255,54.9651,17621.0
2025-05-19 12:10:00,55.62,55.67,55.61,55.64,21941.0,54.9651,55.0145,54.9552,54.9848,21941.0
2025-05-19 12:15:00,55.65,55.7,55.64,55.66,31230.0,54.9947,55.0441,54.9848,55.0046,31230.0
2025-05-19 12:20:00,55.67,55.71,55.66,55.71,15112.0,55.0145,55.054,55.0046,55.054,15112.0
2025-05-19 12:25:00,55.7,55.71,55.65,55.66,16817.0,55.0441,55.054,54.9947,55.0046,16817.0
2025-05-19 12:30:00,55.65,55.68,55.64,55.67,14479.0,54.9947,55.0244,54.9848,55.0145,14479.0
2025-05-19 12:35:00,55.68,55.68,55.65,55.66,11702.0,55.0244,55.0244,54.9947,55.0046,11702.0
2025-05-19 12:40:00,55.67,55.68,55.63,55.67,18054.0,55.0145,55.0244,54.975,55.0145,18054.0
2025-05-19 12:45:00,55.67,55.76,55.66,55.74,39021.0,55.0145,55.1034,55.0046,55.0837,39021.0
2025-05-19 12:50:00,55.75,55.8,55.74,55.77,11657.0,55.0935,55.143,55.0837,55.1133,11657.0
2025-05-19 12:55:00,55.78,55.81,55.76,55.8,16871.0,55.1232,55.1528,55.1034,55.143,16871.0
2025-05-19 13:00:00,55.8,55.81,55.75,55.78,21274.0,55.143,55.1528,55.0935,55.1232,21274.0
2025-05-19 13:05:00,55.78,55.78,55.72,55.77,16613.0,55.1232,55.1232,55.0639,55.1133,16613.0
2025-05-19 13:10:00,55.78,55.79,55.76,55.76,14964.0,55.1232,55.1331,55.1034,55.1034,14964.0
2025-05-19 13:15:00,55.76,55.79,55.73,55.78,21956.0,55.1034,55.1331,55.0738,55.1232,21956.0
2025-05-19 13:20:00,55.77,55.79,55.75,55.78,15055.0,55.1133,55.1331,55.0935,55.1232,15055.0
2025-05-19 13:25:00,55.78,55.88,55.77,55.87,24168.0,55.1232,55.222,55.1133,55.2121,24168.0
2025-05-19 13:30:00,55.86,55.89,55.82,55.82,28250.0,55.2022,55.2319,55.1627,55.1627,28250.0
2025-05-19 13:35:00,55.82,55.84,55.8,55.84,26217.0,55.1627,55.1825,55.143,55.1825,26217.0
2025-05-19 13:40:00,55.84,55.87,55.83,55.87,16296.0,55.1825,55.2121,55.1726,55.2121,16296.0
2025-05-19 13:45:00,55.87,55.89,55.84,55.87,14376.0,55.2121,55.2319,55.1825,55.2121,14376.0
2025-05-19 13:50:00,55.88,55.91,55.86,55.91,29912.0,55.222,55.2517,55.2022,55.2517,29912.0
2025-05-19 13:55:00,55.91,55.94,55.9,55.92,34042.0,55.2517,55.2813,55.2418,55.2615,34042.0
2025-05-19 14:00:00,55.93,56.06,55.93,56.05,118419.0,55.2714,55.3999,55.2714,55.39,118419.0
2025-05-19 14:05:00,56.06,56.1,56.0,56.02,287985.0,55.3999,55.4394,55.3406,55.3604,287985.0
2025-05-19 14:10:00,56.02,56.04,56.0,56.03,13409.0,55.3604,55.3801,55.3406,55.3702,13409.0
2025-05-19 14:15:00,56.03,56.1,55.99,56.0,37871.0,55.3702,55.4394,55.3307,55.3406,37871.0
2025-05-19 14:20:00,55.98,56.04,55.98,56.03,18332.0,55.3208,55.3801,55.3208,55.3702,18332.0
2025-05-19 14:25:00,56.03,56.11,56.02,56.07,31831.0,55.3702,55.4493,55.3604,55.4098,31831.0
2025-05-19 14:30:00,56.07,56.07,56.02,56.04,13217.0,55.4098,55.4098,55.3604,55.3801,13217.0
2025-05-19 14:35:00,56.02,56.04,55.97,55.97,29351.0,55.3604,55.3801,55.3109,55.3109,29351.0
2025-05-19 14:40:00,55.97,56.09,55.97,56.08,47281.0,55.3109,55.4295,55.3109,55.4197,47281.0
2025-05-19 14:45:00,56.08,56.09,56.0,56.04,396444.0,55.4197,55.4295,55.3406,55.3801,396444.0
2025-05-19 14:50:00,56.05,56.12,56.04,56.12,35590.0,55.39,55.4592,55.3801,55.4592,35590.0
2025-05-19 14:55:00,56.11,56.13,56.1,56.12,35848.0,55.4493,55.4691,55.4394,55.4592,35848.0
2025-05-19 15:00:00,56.12,56.16,56.01,56.02,38363.0,55.4592,55.4987,55.3505,55.3604,38363.0
2025-05-19 15:05:00,56.01,56.03,56.0,56.02,20728.0,55.3505,55.3702,55.3406,55.3604,20728.0
2025-05-19 15:10:00,56.01,56.07,56.0,56.05,105317.0,55.3505,55.4098,55.3406,55.39,105317.0
2025-05-19 15:15:00,56.05,56.06,55.93,55.94,641881.0,55.39,55.3999,55.2714,55.2813,641881.0
2025-05-19 15:20:00,55.94,56.0,55.89,55.9,71260.0,55.2813,55.3406,55.2319,55.2418,71260.0
2025-05-19 15:25:00,55.9,55.94,55.88,55.93,88063.0,55.2418,55.2813,55.222,55.2714,88063.0
2025-05-19 15:30:00,55.94,56.0,55.93,55.98,56767.0,55.2813,55.3406,55.2714,55.3208,56767.0
2025-05-19 15:35:00,55.98,56.0,55.96,55.99,77334.0,55.3208,55.3406,55.3011,55.3307,77334.0
2025-05-19 15:40:00,56.0,56.09,55.99,56.07,45797.0,55.3406,55.4295,55.3307,55.4098,45797.0
2025-05-19 15:45:00,56.07,56.1,56.05,56.07,59006.0,55.4098,55.4394,55.39,55.4098,59006.0
2025-05-19 15:50:00,56.08,56.18,56.06,56.12,185360.0,55.4197,55.5185,55.3999,55.4592,185360.0
2025-05-19 15:55:00,56.12,56.21,56.09,56.19,302684.0,55.4592,55.5481,55.4295,55.5284,302684.0
2025-05-20 09:30:00,57.3,58.19,57.0,58.19,715021.0,56.6253,57.5048,56.3288,57.5048,715021.0
2025-05-20 09:35:00,58.16,58.29,58.07,58.26,389401.0,57.4752,57.6036,57.3862,57.574,389401.0
2025-05-20 09:40:00,58.26,58.46,58.24,58.4,268522.0,57.574,57.7716,57.5542,57.7123,268522.0
2025-05-20 09:45:00,58.4,58.6,58.4,58.55,275542.0,57.7123,57.91,57.7123,57.8606,275542.0
2025-05-20 09:50:00,58.53,58.54,58.35,58.46,267210.0,57.8408,57.8507,57.6629,57.7716,267210.0
2025-05-20 09:55:00,58.45,58.54,58.37,58.46,142812.0,57.7617,57.8507,57.6827,57.7716,142812.0
2025-05-20 10:00:00,58.46,58.64,58.33,58.33,202418.0,57.7716,57.9495,57.6432,57.6432,202418.0
2025-05-20 10:05:00,58.33,58.43,58.19,58.21,181081.0,57.6432,57.742,57.5048,57.5246,181081.0
2025-05-20 10:10:00,58.22,58.43,58.21,58.39,117159.0,57.5345,57.742,57.5246,57.7025,117159.0
2025-05-20 10:15:00,58.39,58.43,58.23,58.25,234069.0,57.7025,57.742,57.5443,57.5641,234069.0
2025-05-20 10:20:00,58.24,58.3,58.15,58.18,89728.0,57.5542,57.6135,57.4653,57.4949,89728.0
2025-05-20 10:25:00,58.18,58.25,58.12,58.21,249506.0,57.4949,57.5641,57.4356,57.5246,249506.0
2025-05-20 10:30:00,58.21,58.22,58.08,58.13,87414.0,57.5246,57.5345,57.3961,57.4455,87414.0
2025-05-20 10:35:00,58.12,58.13,57.92,58.13,262330.0,57.4356,57.4455,57.238,57.4455,262330.0
2025-05-20 10:40:00,58.13,58.18,57.93,57.94,79157.0,57.4455,57.4949,57.2479,57.2578,79157.0
2025-05-20 10:45:00,57.96,58.01,57.72,57.73,78766.0,57.2775,57.3269,57.0403,57.0502,78766.0
2025-05-20 10:50:00,57.73,57.82,57.5,57.53,100973.0,57.0502,57.1392,56.8229,56.8526,100973.0
2025-05-20 10:55:00,57.52,57.53,57.42,57.48,38033.0,56.8427,56.8526,56.7439,56.8032,38033.0
2025-05-20 11:00:00,57.48,57.55,57.39,57.45,71412.0,56.8032,56.8723,56.7142,56.7735,71412.0
2025-05-20 11:05:00,57.47,57.64,57.46,57.62,57718.0,56.7933,56.9613,56.7834,56.9415,57718.0
2025-05-20 11:10:00,57.63,57.71,57.6,57.7,40610.0,56.9514,57.0305,56.9218,57.0206,40610.0
2025-05-20 11:15:00,57.7,57.71,57.63,57.67,17768.0,57.0206,57.0305,56.9514,56.9909,17768.0
2025-05-20 11:20:00,57.67,57.69,57.63,57.66,22654.0,56.9909,57.0107,56.9514,56.981,22654.0
2025-05-20 11:25:00,57.67,57.71,57.63,57.64,24906.0,56.9909,57.0305,56.9514,56.9613,24906.0
2025-05-20 11:30:00,57.65,57.66,57.52,57.6,53066.0,56.9712,56.981,56.8427,56.9218,53066.0
2025-05-20 11:35:00,57.59,57.59,57.51,57.57,31354.0,56.9119,56.9119,56.8328,56.8921,31354.0
2025-05-20 11:40:00,57.57,57.63,57.56,57.63,22285.0,56.8921,56.9514,56.8822,56.9514,22285.0
2025-05-20 11:45:00,57.61,57.61,57.54,57.56,19416.0,56.9316,56.9316,56.8625,56.8822,19416.0
2025-05-20 11:50:00,57.56,57.72,57.55,57.72,29419.0,56.8822,57.0403,56.8723,57.0403,29419.0
2025-05-20 11:55:00,57.72,57.79,57.71,57.77,26725.0,57.0403,57.1095,57.0305,57.0898,26725.0
2025-05-20 12:00:00,57.78,57.91,57.77,57.91,48950.0,57.0996,57.2281,57.0898,57.2281,48950.0
2025-05-20 12:05:00,57.91,57.95,57.82,57.82,50796.0,57.2281,57.2676,57.1392,57.1392,50796.0
2025-05-20 12:10:00,57.82,57.83,57.78,57.82,23931.0,57.1392,57.149,57.0996,57.1392,23931.0
2025-05-20 12:15:00,57.82,57.82,57.73,57.75,46944.0,57.1392,57.1392,57.0502,57.07,46944.0
2025-05-20 12:20:00,57.76,57.82,57.72,57.73,85516.0,57.0799,57.1392,57.0403,57.0502,85516.0
2025-05-20 12:25:00,57.73,57.76,57.68,57.75,37600.0,57.0502,57.0799,57.0008,57.07,37600.0
2025-05-20 12:30:00,57.75,57.83,57.75,57.83,33912.0,57.07,57.149,57.07,57.149,33912.0
2025-05-20 12:35:00,57.83,57.84,57.79,57.84,33028.0,57.149,57.1589,57.1095,57.1589,33028.0
2025-05-20 12:40:00,57.83,57.85,57.79,57.83,19063.0,57.149,57.1688,57.1095,57.149,19063.0
2025-05-20 12:45:00,57.84,57.85,57.79,57.8,16435.0,57.1589,57.1688,57.1095,57.1194,16435.0
2025-05-20 12:50:00,57.8,57.85,57.79,57.83,18628.0,57.1194,57.1688,57.1095,57.149,18628.0
2025-05-20 12:55:00,57.83,57.85,57.81,57.83,19595.0,57.149,57.1688,57.1293,57.149,19595.0
2025-05-20 13:00:00,57.82,57.87,57.81,57.84,23213.0,57.1392,57.1886,57.1293,57.1589,23213.0
2025-05-20 13:05:00,57.85,57.88,57.84,57.87,18621.0,57.1688,57.1985,57.1589,57.1886,18621.0
2025-05-20 13:10:00,57.87,57.88,57.79,57.82,23375.0,57.1886,57.1985,57.1095,57.1392,23375.0
2025-05-20 13:15:00,57.83,57.89,57.8,57.87,22116.0,57.149,57.2083,57.1194,57.1886,22116.0
2025-05-20 13:20:00,57.87,57.87,57.79,57.8,17228.0,57.1886,57.1886,57.1095,57.1194,17228.0
2025-05-20 13:25:00,57.8,57.83,57.78,57.8,15052.0,57.1194,57.149,57.0996,57.1194,15052.0
2025-05-20 13:30:00,57.8,57.83,57.78,57.81,22518.0,57.1194,57.149,57.0996,57.1293,22518.0
2025-05-20 13:35:00,57.8,57.85,57.8,57.85,14166.0,57.1194,57.1688,57.1194,57.1688,14166.0
2025-05-20 13:40:00,57.85,57.85,57.79,57.81,14616.0,57.1688,57.1688,57.1095,57.1293,14616.0
2025-05-20 13:45:00,57.81,57.81,57.75,57.8,13107.0,57.1293,57.1293,57.07,57.1194,13107.0
2025-05-20 13:50:00,57.79,57.81,57.77,57.79,15792.0,57.1095,57.1293,57.0898,57.1095,15792.0
2025-05-20 13:55:00,57.8,57.82,57.77,57.8,17171.0,57.1194,57.1392,57.0898,57.1194,17171.0
2025-05-20 14:00:00,57.8,57.8,57.76,57.77,27602.0,57.1194,57.1194,57.0799,57.0898,27602.0
2025-05-20 14:05:00,57.78,57.85,57.77,57.85,30216.0,57.0996,57.1688,57.0898,57.1688,30216.0
2025-05-20 14:10:00,57.85,57.89,57.82,57.89,30308.0,57.1688,57.2083,57.1392,57.2083,30308.0
2025-05-20 14:15:00,57.89,57.91,57.87,57.9,19612.0,57.2083,57.2281,57.1886,57.2182,19612.0
2025-05-20 14:20:00,57.9,57.92,57.82,57.87,35156.0,57.2182,57.238,57.1392,57.1886,35156.0
2025-05-20 14:25:00,57.88,57.89,57.75,57.77,41111.0,57.1985,57.2083,57.07,57.0898,41111.0
2025-05-20 14:30:00,57.77,57.79,57.72,57.79,29934.0,57.0898,57.1095,57.0403,57.1095,29934.0
2025-05-20 14:35:00,57.79,57.86,57.78,57.86,16625.0,57.1095,57.1787,57.0996,57.1787,16625.0
2025-05-20 14:40:00,57.85,57.87,57.82,57.85,24743.0,57.1688,57.1886,57.1392,57.1688,24743.0
2025-05-20 14:45:00,57.86,57.9,57.86,57.9,21338.0,57.1787,57.2182,57.1787,57.2182,21338.0
2025-05-20 14:50:00,57.9,57.92,57.86,57.87,29307.0,57.2182,57.238,57.1787,57.1886,29307.0
2025-05-20 14:55:00,57.87,57.87,57.83,57.85,30642.0,57.1886,57.1886,57.149,57.1688,30642.0
2025-05-20 15:00:00,57.85,57.85,57.77,57.82,35252.0,57.1688,57.1688,57.0898,57.1392,35252.0
2025-05-20 15:05:00,57.83,57.89,57.82,57.89,20091.0,57.149,57.2083,57.1392,57.2083,20091.0
2025-05-20 15:10:00,57.89,57.93,57.89,57.92,27729.0,57.2083,57.2479,57.2083,57.238,27729.0
2025-05-20 15:15:00,57.92,57.94,57.9,57.92,34861.0,57.238,57.2578,57.2182,57.238,34861.0
2025-05-20 15:20:00,57.92,57.93,57.85,57.85,57658.0,57.238,57.2479,57.1688,57.1688,57658.0
2025-05-20 15:25:00,57.86,57.88,57.82,57.83,46368.0,57.1787,57.1985,57.1392,57.149,46368.0
2025-05-20 15:30:00,57.83,57.89,57.79,57.83,98443.0,57.149,57.2083,57.1095,57.149,98443.0
2025-05-20 15:35:00,57.83,57.84,57.75,57.8,44641.0,57.149,57.1589,57.07,57.1194,44641.0
2025-05-20 15:40:00,57.8,57.82,57.75,57.78,85799.0,57.1194,57.1392,57.07,57.0996,85799.0
2025-05-20 15:45:00,57.78,57.83,57.65,57.66,107403.0,57.0996,57.149,56.9712,56.981,107403.0
2025-05-20 15:50:00,57.65,57.73,57.5,57.69,289604.0,56.9712,57.0502,56.8229,57.0107,289604.0
2025-05-20 15:55:00,57.68,58.01,57.67,58.0,898531.0,57.0008,57.3269,56.9909,57.317,898531.0
2025-05-21 09:30:00,57.67,57.79,57.45,57.73,69851.0,56.9909,57.1095,56.7735,57.0502,69851.0
2025-05-21 09:35:00,57.73,57.85,57.72,57.82,31348.0,57.0502,57.1688,57.0403,57.1392,31348.0
2025-05-21 09:40:00,57.84,57.93,57.76,57.76,22358.0,57.1589,57.2479,57.0799,57.0799,22358.0
2025-05-21 09:45:00,57.78,57.78,57.45,57.46,53410.0,57.0996,57.0996,56.7735,56.7834,53410.0
2025-05-21 09:50:00,57.46,57.47,57.31,57.46,45475.0,56.7834,56.7933,56.6352,56.7834,45475.0
2025-05-21 09:55:00,57.48,57.5,57.34,57.43,22978.0,56.8032,56.8229,56.6648,56.7538,22978.0
2025-05-21 10:00:00,57.41,57.41,57.26,57.28,107465.0,56.734,56.734,56.5858,56.6055,107465.0
2025-05-21 10:05:00,57.28,57.31,57.18,57.19,113821.0,56.6055,56.6352,56.5067,56.5166,113821.0
2025-05-21 10:10:00,57.2,57.33,57.2,57.25,43995.0,56.5265,56.6549,56.5265,56.5759,43995.0
2025-05-21 10:15:00,57.25,57.32,57.25,57.32,30891.0,56.5759,56.6451,56.5759,56.6451,30891.0
2025-05-21 10:20:00,57.31,57.36,57.28,57.28,23910.0,56.6352,56.6846,56.6055,56.6055,23910.0
2025-05-21 10:25:00,57.28,57.31,57.12,57.12,27431.0,56.6055,56.6352,56.4474,56.4474,27431.0
2025-05-21 10:30:00,57.12,57.13,57.06,57.13,33119.0,56.4474,56.4573,56.3881,56.4573,33119.0
2025-05-21 10:35:00,57.13,57.26,57.12,57.26,28062.0,56.4573,56.5858,56.4474,56.5858,28062.0
2025-05-21 10:40:00,57.26,57.31,57.19,57.2,32534.0,56.5858,56.6352,56.5166,56.5265,32534.0
2025-05-21 10:45:00,57.18,57.19,57.07,57.11,41865.0,56.5067,56.5166,56.398,56.4375,41865.0
2025-05-21 10:50:00,57.12,57.14,57.04,57.14,33983.0,56.4474,56.4672,56.3683,56.4672,33983.0
2025-05-21 10:55:00,57.14,57.19,57.06,57.07,21493.0,56.4672,56.5166,56.3881,56.398,21493.0
2025-05-21 11:00:00,57.07,57.09,56.98,57.03,32500.0,56.398,56.4178,56.3091,56.3585,32500.0
2025-05-21 11:05:00,57.03,57.17,57.02,57.16,33399.0,56.3585,56.4968,56.3486,56.4869,33399.0
2025-05-21 11:10:00,57.16,57.24,57.15,57.24,22212.0,56.4869,56.566,56.4771,56.566,22212.0
2025-05-21 11:15:00,57.24,57.25,57.18,57.2,17809.0,56.566,56.5759,56.5067,56.5265,17809.0
2025-05-21 11:20:00,57.21,57.23,57.14,57.14,22434.0,56.5363,56.5561,56.4672,56.4672,22434.0
2025-05-21 11:25:00,57.14,57.15,57.03,57.05,23784.0,56.4672,56.4771,56.3585,56.3782,23784.0
2025-05-21 11:30:00,57.05,57.09,56.94,56.95,33637.0,56.3782,56.4178,56.2695,56.2794,33637.0
2025-05-21 11:35:00,56.96,57.03,56.95,56.97,40303.0,56.2893,56.3585,56.2794,56.2992,40303.0
2025-05-21 11:40:00,56.97,57.05,56.94,56.94,55516.0,56.2992,56.3782,56.2695,56.2695,55516.0
2025-05-21 11:45:00,56.95,57.01,56.93,56.97,26555.0,56.2794,56.3387,56.2596,56.2992,26555.0
2025-05-21 11:50:00,56.97,57.01,56.95,56.98,14594.0,56.2992,56.3387,56.2794,56.3091,14594.0
2025-05-21 11:55:00,56.99,57.0,56.91,56.92,21722.0,56.3189,56.3288,56.2399,56.2498,21722.0
2025-05-21 12:00:00,56.91,56.94,56.85,56.85,27489.0,56.2399,56.2695,56.1806,56.1806,27489.0
2025-05-21 12:05:00,56.85,56.91,56.84,56.89,36900.0,56.1806,56.2399,56.1707,56.2201,36900.0
2025-05-21 12:10:00,56.89,56.9,56.8,56.82,38029.0,56.2201,56.23,56.1312,56.1509,38029.0
2025-05-21 12:15:00,56.82,56.94,56.82,56.93,40453.0,56.1509,56.2695,56.1509,56.2596,40453.0
2025-05-21 12:20:00,56.92,56.94,56.9,56.92,19154.0,56.2498,56.2695,56.23,56.2498,19154.0
2025-05-21 12:25:00,56.91,56.92,56.86,56.89,27757.0,56.2399,56.2498,56.1905,56.2201,27757.0
2025-05-21 12:30:00,56.9,57.05,56.9,57.05,25939.0,56.23,56.3782,56.23,56.3782,25939.0
2025-05-21 12:35:00,57.05,57.06,57.0,57.02,17563.0,56.3782,56.3881,56.3288,56.3486,17563.0
2025-05-21 12:40:00,57.02,57.03,56.92,56.92,31773.0,56.3486,56.3585,56.2498,56.2498,31773.0
2025-05-21 12:45:00,56.92,57.11,56.91,57.11,153673.0,56.2498,56.4375,56.2399,56.4375,153673.0
2025-05-21 12:50:00,57.11,57.19,57.09,57.17,19557.0,56.4375,56.5166,56.4178,56.4968,19557.0
2025-05-21 12:55:00,57.16,57.16,57.11,57.14,39471.0,56.4869,56.4869,56.4375,56.4672,39471.0
2025-05-21 13:00:00,57.14,57.18,57.1,57.14,20046.0,56.4672,56.5067,56.4276,56.4672,20046.0
2025-05-21 13:05:00,57.14,57.18,57.12,57.12,18727.0,56.4672,56.5067,56.4474,56.4474,18727.0
2025-05-21 13:10:00,57.12,57.14,57.03,57.05,35993.0,56.4474,56.4672,56.3585,56.3782,35993.0
2025-05-21 13:15:00,57.05,57.07,56.92,56.96,87045.0,56.3782,56.398,56.2498,56.2893,87045.0
2025-05-21 13:20:00,56.96,56.99,56.91,56.92,23583.0,56.2893,56.3189,56.2399,56.2498,23583.0
2025-05-21 13:25:00,56.92,57.0,56.9,56.96,25537.0,56.2498,56.3288,56.23,56.2893,25537.0
2025-05-21 13:30:00,56.96,56.99,56.91,56.92,23283.0,56.2893,56.3189,56.2399,56.2498,23283.0
2025-05-21 13:35:00,56.92,57.03,56.88,57.01,26760.0,56.2498,56.3585,56.2102,56.3387,26760.0
2025-05-21 13:40:00,57.01,57.01,56.83,56.84,18212.0,56.3387,56.3387,56.1608,56.1707,18212.0
2025-05-21 13:45:00,56.83,56.89,56.78,56.79,57646.0,56.1608,56.2201,56.1114,56.1213,57646.0
2025-05-21 13:50:00,56.79,56.84,56.75,56.79,31505.0,56.1213,56.1707,56.0818,56.1213,31505.0
2025-05-21 13:55:00,56.79,56.84,56.75,56.76,23477.0,56.1213,56.1707,56.0818,56.0916,23477.0
2025-05-21 14:00:00,56.77,56.8,56.65,56.66,28088.0,56.1015,56.1312,55.9829,55.9928,28088.0
2025-05-21 14:05:00,56.66,56.73,56.66,56.71,39866.0,55.9928,56.062,55.9928,56.0422,39866.0
2025-05-21 14:10:00,56.71,56.72,56.65,56.7,22619.0,56.0422,56.0521,55.9829,56.0324,22619.0
2025-05-21 14:15:00,56.72,56.75,56.65,56.66,30870.0,56.0521,56.0818,55.9829,55.9928,30870.0
2025-05-21 14:20:00,56.66,56.66,56.58,56.61,25738.0,55.9928,55.9928,55.9138,55.9434,25738.0
2025-05-21 14:25:00,56.62,56.66,56.61,56.62,21069.0,55.9533,55.9928,55.9434,55.9533,21069.0
2025-05-21 14:30:00,56.62,56.63,56.58,56.62,16337.0,55.9533,55.9632,55.9138,55.9533,16337.0
2025-05-21 14:35:00,56.63,56.67,56.58,56.6,20510.0,55.9632,56.0027,55.9138,55.9335,20510.0
2025-05-21 14:40:00,56.59,56.6,56.52,56.54,26253.0,55.9236,55.9335,55.8545,55.8742,26253.0
2025-05-21 14:45:00,56.55,56.56,56.48,56.56,47884.0,55.8841,55.894,55.8149,55.894,47884.0
2025-05-21 14:50:00,56.57,56.58,56.53,56.55,36541.0,55.9039,55.9138,55.8644,55.8841,36541.0
2025-05-21 14:55:00,56.55,56.56,56.48,56.53,63662.0,55.8841,55.894,55.8149,55.8644,63662.0
2025-05-21 15:00:00,56.53,56.54,56.42,56.48,43754.0,55.8644,55.8742,55.7556,55.8149,43754.0
2025-05-21 15:05:00,56.49,56.58,56.49,56.52,41479.0,55.8248,55.9138,55.8248,55.8545,41479.0
2025-05-21 15:10:00,56.53,56.62,56.5,56.6,31816.0,55.8644,55.9533,55.8347,55.9335,31816.0
2025-05-21 15:15:00,56.6,56.62,56.54,56.58,31893.0,55.9335,55.9533,55.8742,55.9138,31893.0
2025-05-21 15:20:00,56.58,56.59,56.49,56.5,37186.0,55.9138,55.9236,55.8248,55.8347,37186.0
2025-05-21 15:25:00,56.51,56.51,56.46,56.47,33980.0,55.8446,55.8446,55.7952,55.8051,33980.0
2025-05-21 15:30:00,56.47,56.83,56.47,56.57,97730.0,55.8051,56.1608,55.8051,55.9039,97730.0
2025-05-21 15:35:00,56.57,56.63,56.53,56.61,55584.0,55.9039,55.9632,55.8644,55.9434,55584.0
2025-05-21 15:40:00,56.62,56.68,56.59,56.68,53659.0,55.9533,56.0126,55.9236,56.0126,53659.0
2025-05-21 15:45:00,56.68,56.72,56.61,56.61,85102.0,56.0126,56.0521,55.9434,55.9434,85102.0
2025-05-21 15:50:00,56.61,56.66,56.55,56.57,201251.0,55.9434,55.9928,55.8841,55.9039,201251.0
2025-05-21 15:55:00,56.58,56.62,56.51,56.52,533799.0,55.9138,55.9533,55.8446,55.8545,533799.0
2025-05-22 09:30:00,56.16,56.32,55.84,55.93,80640.0,55.4987,55.6568,55.1825,55.2714,80640.0
2025-05-22 09:35:00,55.89,55.89,55.75,55.87,27314.0,55.2319,55.2319,55.0935,55.2121,27314.0
2025-05-22 09:40:00,55.91,55.94,55.74,55.76,15455.0,55.2517,55.2813,55.0837,55.1034,15455.0
2025-05-22 09:45:00,55.76,55.78,55.6,55.63,29193.0,55.1034,55.1232,54.9453,54.975,29193.0
2025-05-22 09:50:00,55.63,55.66,55.47,55.51,56480.0,54.975,55.0046,54.8168,54.8564,56480.0
2025-05-22 09:55:00,55.5,55.51,55.36,55.44,16658.0,54.8465,54.8564,54.7081,54.7872,16658.0
2025-05-22 10:00:00,55.44,55.48,55.37,55.41,53823.0,54.7872,54.8267,54.718,54.7575,53823.0
2025-05-22 10:05:00,55.41,55.42,55.21,55.26,43339.0,54.7575,54.7674,54.5599,54.6093,43339.0
2025-05-22 10:10:00,55.27,55.4,55.26,55.33,33293.0,54.6192,54.7477,54.6093,54.6785,33293.0
2025-05-22 10:15:00,55.31,55.38,55.27,55.34,28866.0,54.6587,54.7279,54.6192,54.6884,28866.0
2025-05-22 10:20:00,55.35,55.39,55.28,55.29,30270.0,54.6982,54.7378,54.6291,54.639,30270.0
2025-05-22 10:25:00,55.29,55.31,55.22,55.24,41486.0,54.639,54.6587,54.5698,54.5895,41486.0
2025-05-22 10:30:00,55.25,55.29,55.19,55.24,45323.0,54.5994,54.639,54.5401,54.5895,45323.0
2025-05-22 10:35:00,55.24,55.24,55.11,55.14,38631.0,54.5895,54.5895,54.4611,54.4907,38631.0
2025-05-22 10:40:00,55.14,55.41,55.14,55.35,42768.0,54.4907,54.7575,54.4907,54.6982,42768.0
2025-05-22 10:45:00,55.34,55.37,55.23,55.29,28871.0,54.6884,54.718,54.5797,54.639,28871.0
2025-05-22 10:50:00,55.3,55.4,55.3,55.39,14008.0,54.6488,54.7477,54.6488,54.7378,14008.0
2025-05-22 10:55:00,55.38,55.46,55.38,55.46,10511.0,54.7279,54.807,54.7279,54.807,10511.0
2025-05-22 11:00:00,55.46,55.48,55.42,55.42,12219.0,54.807,54.8267,54.7674,54.7674,12219.0
2025-05-22 11:05:00,55.42,55.42,55.3,55.31,21243.0,54.7674,54.7674,54.6488,54.6587,21243.0
2025-05-22 11:10:00,55.31,55.4,55.3,55.34,16792.0,54.6587,54.7477,54.6488,54.6884,16792.0
2025-05-22 11:15:00,55.35,55.41,55.35,55.41,12469.0,54.6982,54.7575,54.6982,54.7575,12469.0
2025-05-22 11:20:00,55.41,55.45,55.36,55.45,23575.0,54.7575,54.7971,54.7081,54.7971,23575.0
2025-05-22 11:25:00,55.46,55.49,55.38,55.39,33585.0,54.807,54.8366,54.7279,54.7378,33585.0
2025-05-22 11:30:00,55.39,55.48,55.35,55.48,28112.0,54.7378,54.8267,54.6982,54.8267,28112.0
2025-05-22 11:35:00,55.47,55.63,55.46,55.58,22648.0,54.8168,54.975,54.807,54.9255,22648.0
2025-05-22 11:40:00,55.58,55.63,55.57,55.58,21308.0,54.9255,54.975,54.9157,54.9255,21308.0
2025-05-22 11:45:00,55.58,55.62,55.57,55.6,17307.0,54.9255,54.9651,54.9157,54.9453,17307.0
2025-05-22 11:50:00,55.61,55.68,55.61,55.66,15716.0,54.9552,55.0244,54.9552,55.0046,15716.0
2025-05-22 11:55:00,55.65,55.68,55.59,55.59,14875.0,54.9947,55.0244,54.9354,54.9354,14875.0
2025-05-22 12:00:00,55.6,55.61,55.54,55.59,10969.0,54.9453,54.9552,54.886,54.9354,10969.0
2025-05-22 12:05:00,55.59,55.59,55.53,55.55,9185.0,54.9354,54.9354,54.8761,54.8959,9185.0
2025-05-22 12:10:00,55.56,55.65,55.56,55.64,17299.0,54.9058,54.9947,54.9058,54.9848,17299.0
2025-05-22 12:15:00,55.65,55.71,55.64,55.65,12081.0,54.9947,55.054,54.9848,54.9947,12081.0
2025-05-22 12:20:00,55.65,55.66,55.6,55.6,12218.0,54.9947,55.0046,54.9453,54.9453,12218.0
2025-05-22 12:25:00,55.61,55.65,55.58,55.62,16768.0,54.9552,54.9947,54.9255,54.9651,16768.0
2025-05-22 12:30:00,55.63,55.66,55.57,55.66,16631.0,54.975,55.0046,54.9157,55.0046,16631.0
2025-05-22 12:35:00,55.66,55.68,55.61,55.64,22645.0,55.0046,55.0244,54.9552,54.9848,22645.0
2025-05-22 12:40:00,55.64,55.7,55.64,55.68,27526.0,54.9848,55.0441,54.9848,55.0244,27526.0
2025-05-22 12:45:00,55.69,55.7,55.57,55.57,17981.0,55.0342,55.0441,54.9157,54.9157,17981.0
2025-05-22 12:50:00,55.58,55.58,55.53,55.55,8163.0,54.9255,54.9255,54.8761,54.8959,8163.0
2025-05-22 12:55:00,55.55,55.55,55.49,55.5,14969.0,54.8959,54.8959,54.8366,54.8465,14969.0
2025-05-22 13:00:00,55.5,55.51,55.44,55.46,20452.0,54.8465,54.8564,54.7872,54.807,20452.0
2025-05-22 13:05:00,55.45,55.53,55.44,55.49,15929.0,54.7971,54.8761,54.7872,54.8366,15929.0
2025-05-22 13:10:00,55.49,55.57,55.48,55.57,11762.0,54.8366,54.9157,54.8267,54.9157,11762.0
2025-05-22 13:15:00,55.56,55.63,55.55,55.62,17187.0,54.9058,54.975,54.8959,54.9651,17187.0
2025-05-22 13:20:00,55.62,55.72,55.61,55.7,17996.0,54.9651,55.0639,54.9552,55.0441,17996.0
2025-05-22 13:25:00,55.71,55.79,55.71,55.77,20658.0,55.054,55.1331,55.054,55.1133,20658.0
2025-05-22 13:30:00,55.76,55.8,55.71,55.8,20311.0,55.1034,55.143,55.054,55.143,20311.0
2025-05-22 13:35:00,55.8,55.85,55.79,55.83,22025.0,55.143,55.1924,55.1331,55.1726,22025.0
2025-05-22 13:40:00,55.83,55.84,55.8,55.83,16197.0,55.1726,55.1825,55.143,55.1726,16197.0
2025-05-22 13:45:00,55.83,55.88,55.83,55.87,21586.0,55.1726,55.222,55.1726,55.2121,21586.0
2025-05-22 13:50:00,55.88,55.92,55.86,55.88,34699.0,55.222,55.2615,55.2022,55.222,34699.0
2025-05-22 13:55:00,55.89,55.92,55.82,55.83,23691.0,55.2319,55.2615,55.1627,55.1726,23691.0
2025-05-22 14:00:00,55.83,55.9,55.8,55.88,19350.0,55.1726,55.2418,55.143,55.222,19350.0
2025-05-22 14:05:00,55.87,55.87,55.81,55.84,16582.0,55.2121,55.2121,55.1528,55.1825,16582.0
2025-05-22 14:10:00,55.84,55.95,55.82,55.93,21670.0,55.1825,55.2912,55.1627,55.2714,21670.0
2025-05-22 14:15:00,55.94,55.94,55.89,55.91,19500.0,55.2813,55.2813,55.2319,55.2517,19500.0
2025-05-22 14:20:00,55.91,55.91,55.86,55.89,19673.0,55.2517,55.2517,55.2022,55.2319,19673.0
2025-05-22 14:25:00,55.89,55.91,55.85,55.87,16650.0,55.2319,55.2517,55.1924,55.2121,16650.0
2025-05-22 14:30:00,55.86,55.91,55.84,55.89,16596.0,55.2022,55.2517,55.1825,55.2319,16596.0
2025-05-22 14:35:00,55.89,55.89,55.84,55.85,20241.0,55.2319,55.2319,55.1825,55.1924,20241.0
2025-05-22 14:40:00,55.85,55.86,55.81,55.83,16249.0,55.1924,55.2022,55.1528,55.1726,16249.0
2025-05-22 14:45:00,55.84,55.87,55.8,55.83,13122.0,55.1825,55.2121,55.143,55.1726,13122.0
2025-05-22 14:50:00,55.83,55.84,55.8,55.83,13696.0,55.1726,55.1825,55.143,55.1726,13696.0
2025-05-22 14:55:00,55.83,55.93,55.82,55.91,28978.0,55.1726,55.2714,55.1627,55.2517,28978.0
2025-05-22 15:00:00,55.91,55.97,55.89,55.89,18307.0,55.2517,55.3109,55.2319,55.2319,18307.0
2025-05-22 15:05:00,55.89,55.93,55.87,55.91,14549.0,55.2319,55.2714,55.2121,55.2517,14549.0
2025-05-22 15:10:00,55.91,55.96,55.89,55.95,20145.0,55.2517,55.3011,55.2319,55.2912,20145.0
2025-05-22 15:15:00,55.95,55.97,55.92,55.92,22080.0,55.2912,55.3109,55.2615,55.2615,22080.0
2025-05-22 15:20:00,55.92,55.93,55.84,55.84,42046.0,55.2615,55.2714,55.1825,55.1825,42046.0
2025-05-22 15:25:00,55.85,55.91,55.84,55.91,41460.0,55.1924,55.2517,55.1825,55.2517,41460.0
2025-05-22 15:30:00,55.91,55.92,55.73,55.75,80688.0,55.2517,55.2615,55.0738,55.0935,80688.0
2025-05-22 15:35:00,55.75,55.79,55.71,55.76,57819.0,55.0935,55.1331,55.054,55.1034,57819.0
2025-05-22 15:40:00,55.76,55.79,55.73,55.76,46512.0,55.1034,55.1331,55.0738,55.1034,46512.0
2025-05-22 15:45:00,55.76,55.78,55.68,55.74,115716.0,55.1034,55.1232,55.0244,55.0837,115716.0
2025-05-22 15:50:00,55.74,55.76,55.65,55.67,177276.0,55.0837,55.1034,54.9947,55.0145,177276.0
2025-05-22 15:55:00,55.67,55.71,55.56,55.69,769700.0,55.0145,55.054,54.9058,55.0342,769700.0
2025-05-23 09:30:00,56.0,56.05,55.34,55.36,173722.0,55.3406,55.39,54.6884,54.7081,173722.0
2025-05-23 09:35:00,55.32,55.38,55.08,55.1,68503.0,54.6686,54.7279,54.4314,54.4512,68503.0
2025-05-23 09:40:00,55.08,55.24,55.03,55.2,92130.0,54.4314,54.5895,54.382,54.55,92130.0
2025-05-23 09:45:00,55.22,55.26,55.02,55.23,186244.0,54.5698,54.6093,54.3721,54.5797,186244.0
2025-05-23 09:50:00,55.22,55.34,55.2,55.24,47763.0,54.5698,54.6884,54.55,54.5895,47763.0
2025-05-23 09:55:00,55.24,55.35,55.2,55.33,104588.0,54.5895,54.6982,54.55,54.6785,104588.0
2025-05-23 10:00:00,55.27,55.5,55.25,55.46,59106.0,54.6192,54.8465,54.5994,54.807,59106.0
2025-05-23 10:05:00,55.46,55.51,55.24,55.27,144501.0,54.807,54.8564,54.5895,54.6192,144501.0
2025-05-23 10:10:00,55.28,55.41,55.24,55.39,210720.0,54.6291,54.7575,54.5895,54.7378,210720.0
2025-05-23 10:15:00,55.37,55.42,55.33,55.33,39517.0,54.718,54.7674,54.6785,54.6785,39517.0
2025-05-23 10:20:00,55.34,55.49,55.34,55.46,23278.0,54.6884,54.8366,54.6884,54.807,23278.0
2025-05-23 10:25:00,55.47,55.49,55.39,55.47,37136.0,54.8168,54.8366,54.7378,54.8168,37136.0
2025-05-23 10:30:00,55.47,55.61,55.45,55.6,63808.0,54.8168,54.9552,54.7971,54.9453,63808.0
2025-05-23 10:35:00,55.59,55.61,55.51,55.6,27828.0,54.9354,54.9552,54.8564,54.9453,27828.0
2025-05-23 10:40:00,55.59,55.66,55.58,55.66,12319.0,54.9354,55.0046,54.9255,55.0046,12319.0
2025-05-23 10:45:00,55.66,55.75,55.64,55.71,57193.0,55.0046,55.0935,54.9848,55.054,57193.0
2025-05-23 10:50:00,55.7,55.72,55.61,55.64,27453.0,55.0441,55.0639,54.9552,54.9848,27453.0
2025-05-23 10:55:00,55.66,55.77,55.65,55.68,63392.0,55.0046,55.1133,54.9947,55.0244,63392.0
2025-05-23 11:00:00,55.68,55.74,55.64,55.66,30256.0,55.0244,55.0837,54.9848,55.0046,30256.0
2025-05-23 11:05:00,55.66,55.76,55.61,55.74,12173.0,55.0046,55.1034,54.9552,55.0837,12173.0
2025-05-23 11:10:00,55.75,55.78,55.73,55.78,28367.0,55.0935,55.1232,55.0738,55.1232,28367.0
2025-05-23 11:15:00,55.78,55.85,55.77,55.82,74123.0,55.1232,55.1924,55.1133,55.1627,74123.0
2025-05-23 11:20:00,55.82,55.84,55.73,55.74,62359.0,55.1627,55.1825,55.0738,55.0837,62359.0
2025-05-23 11:25:00,55.75,55.76,55.67,55.69,22354.0,55.0935,55.1034,55.0145,55.0342,22354.0
2025-05-23 11:30:00,55.69,55.79,55.68,55.79,28418.0,55.0342,55.1331,55.0244,55.1331,28418.0
2025-05-23 11:35:00,55.79,55.9,55.77,55.84,48840.0,55.1331,55.2418,55.1133,55.1825,48840.0
2025-05-23 11:40:00,55.84,55.91,55.8,55.9,28759.0,55.1825,55.2517,55.143,55.2418,28759.0
2025-05-23 11:45:00,55.91,55.98,55.89,55.96,30812.0,55.2517,55.3208,55.2319,55.3011,30812.0
2025-05-23 11:50:00,55.96,55.97,55.86,55.9,52174.0,55.3011,55.3109,55.2022,55.2418,52174.0
2025-05-23 11:55:00,55.9,55.94,55.84,55.94,105308.0,55.2418,55.2813,55.1825,55.2813,105308.0
2025-05-23 12:00:00,55.94,55.98,55.89,55.9,57818.0,55.2813,55.3208,55.2319,55.2418,57818.0
2025-05-23 12:05:00,55.9,55.92,55.82,55.82,91318.0,55.2418,55.2615,55.1627,55.1627,91318.0
2025-05-23 12:10:00,55.83,55.89,55.82,55.86,18034.0,55.1726,55.2319,55.1627,55.2022,18034.0
2025-05-23 12:15:00,55.86,55.91,55.86,55.88,15649.0,55.2022,55.2517,55.2022,55.222,15649.0
2025-05-23 12:20:00,55.89,55.99,55.88,55.98,16235.0,55.2319,55.3307,55.222,55.3208,16235.0
2025-05-23 12:25:00,55.98,56.03,55.98,56.02,18353.0,55.3208,55.3702,55.3208,55.3604,18353.0
2025-05-23 12:30:00,56.02,56.02,55.96,55.98,14730.0,55.3604,55.3604,55.3011,55.3208,14730.0
2025-05-23 12:35:00,55.98,56.11,55.98,56.07,11559.0,55.3208,55.4493,55.3208,55.4098,11559.0
2025-05-23 12:40:00,56.06,56.07,56.01,56.06,20677.0,55.3999,55.4098,55.3505,55.3999,20677.0
2025-05-23 12:45:00,56.07,56.08,56.03,56.05,11246.0,55.4098,55.4197,55.3702,55.39,11246.0
2025-05-23 12:50:00,56.05,56.13,56.04,56.12,19821.0,55.39,55.4691,55.3801,55.4592,19821.0
2025-05-23 12:55:00,56.12,56.12,56.07,56.08,26958.0,55.4592,55.4592,55.4098,55.4197,26958.0
2025-05-23 13:00:00,56.09,56.13,56.07,56.12,16954.0,55.4295,55.4691,55.4098,55.4592,16954.0
2025-05-23 13:05:00,56.13,56.14,56.08,56.08,19106.0,55.4691,55.4789,55.4197,55.4197,19106.0
2025-05-23 13:10:00,56.07,56.18,56.07,56.16,19431.0,55.4098,55.5185,55.4098,55.4987,19431.0
2025-05-23 13:15:00,56.16,56.19,56.1,56.13,39892.0,55.4987,55.5284,55.4394,55.4691,39892.0
2025-05-23 13:20:00,56.13,56.19,56.13,56.19,14269.0,55.4691,55.5284,55.4691,55.5284,14269.0
2025-05-23 13:25:00,56.19,56.22,56.19,56.2,12620.0,55.5284,55.558,55.5284,55.5382,12620.0
2025-05-23 13:30:00,56.2,56.24,56.16,56.2,29883.0,55.5382,55.5778,55.4987,55.5382,29883.0
2025-05-23 13:35:00,56.19,56.22,56.18,56.19,24054.0,55.5284,55.558,55.5185,55.5284,24054.0
2025-05-23 13:40:00,56.19,56.2,56.14,56.19,33872.0,55.5284,55.5382,55.4789,55.5284,33872.0
2025-05-23 13:45:00,56.2,56.3,56.2,56.28,14585.0,55.5382,55.6371,55.5382,55.6173,14585.0
2025-05-23 13:50:00,56.27,56.31,56.2,56.21,32171.0,55.6074,55.6469,55.5382,55.5481,32171.0
2025-05-23 13:55:00,56.21,56.23,56.19,56.19,20808.0,55.5481,55.5679,55.5284,55.5284,20808.0
2025-05-23 14:00:00,56.2,56.27,56.19,56.26,16120.0,55.5382,55.6074,55.5284,55.5975,16120.0
2025-05-23 14:05:00,56.26,56.28,56.23,56.25,19232.0,55.5975,55.6173,55.5679,55.5877,19232.0
2025-05-23 14:10:00,56.24,56.3,56.22,56.3,11717.0,55.5778,55.6371,55.558,55.6371,11717.0
2025-05-23 14:15:00,56.3,56.32,56.24,56.24,14433.0,55.6371,55.6568,55.5778,55.5778,14433.0
2025-05-23 14:20:00,56.24,56.27,56.21,56.26,17553.0,55.5778,55.6074,55.5481,55.5975,17553.0
2025-05-23 14:25:00,56.26,56.33,56.25,56.32,13418.0,55.5975,55.6667,55.5877,55.6568,13418.0
2025-05-23 14:30:00,56.32,56.4,56.32,56.37,20398.0,55.6568,55.7359,55.6568,55.7062,20398.0
2025-05-23 14:35:00,56.37,56.44,56.36,56.37,24491.0,55.7062,55.7754,55.6964,55.7062,24491.0
2025-05-23 14:40:00,56.37,56.42,56.36,56.39,16810.0,55.7062,55.7556,55.6964,55.726,16810.0
2025-05-23 14:45:00,56.4,56.42,56.37,56.38,13514.0,55.7359,55.7556,55.7062,55.7161,13514.0
2025-05-23 14:50:00,56.4,56.43,56.37,56.4,20778.0,55.7359,55.7655,55.7062,55.7359,20778.0
2025-05-23 14:55:00,56.4,56.4,56.35,56.38,11265.0,55.7359,55.7359,55.6865,55.7161,11265.0
2025-05-23 15:00:00,56.39,56.42,56.36,56.4,16487.0,55.726,55.7556,55.6964,55.7359,16487.0
2025-05-23 15:05:00,56.41,56.41,56.38,56.4,10790.0,55.7458,55.7458,55.7161,55.7359,10790.0
2025-05-23 15:10:00,56.4,56.47,56.39,56.44,38133.0,55.7359,55.8051,55.726,55.7754,38133.0
2025-05-23 15:15:00,56.44,56.44,56.36,56.36,21029.0,55.7754,55.7754,55.6964,55.6964,21029.0
2025-05-23 15:20:00,56.36,56.37,56.31,56.32,19923.0,55.6964,55.7062,55.6469,55.6568,19923.0
2025-05-23 15:25:00,56.32,56.36,56.28,56.29,13243.0,55.6568,55.6964,55.6173,55.6272,13243.0
2025-05-23 15:30:00,56.29,56.3,56.27,56.3,16711.0,55.6272,55.6371,55.6074,55.6371,16711.0
2025-05-23 15:35:00,56.31,56.31,56.24,56.29,81275.0,55.6469,55.6469,55.5778,55.6272,81275.0
2025-05-23 15:40:00,56.29,56.34,56.28,56.3,71226.0,55.6272,55.6766,55.6173,55.6371,71226.0
2025-05-23 15:45:00,56.3,56.32,56.26,56.27,70296.0,55.6371,55.6568,55.5975,55.6074,70296.0
2025-05-23 15:50:00,56.27,56.31,56.21,56.25,112295.0,55.6074,55.6469,55.5481,55.5877,112295.0
2025-05-23 15:55:00,56.25,56.39,56.21,56.3,361468.0,55.5877,55.726,55.5481,55.6371,361468.0
2025-05-27 09:30:00,56.69,56.79,56.35,56.49,153247.0,56.0225,56.1213,55.6865,55.8248,153247.0
2025-05-27 09:35:00,56.45,56.58,56.4,56.5,31965.0,55.7853,55.9138,55.7359,55.8347,31965.0
2025-05-27 09:40:00,56.54,56.79,56.52,56.76,28242.0,55.8742,56.1213,55.8545,56.0916,28242.0
2025-05-27 09:45:00,56.79,56.89,56.74,56.81,48368.0,56.1213,56.2201,56.0719,56.1411,48368.0
2025-05-27 09:50:00,56.83,56.83,56.66,56.69,13769.0,56.1608,56.1608,55.9928,56.0225,13769.0
2025-05-27 09:55:00,56.66,56.71,56.61,56.64,11375.0,55.9928,56.0422,55.9434,55.9731,11375.0
2025-05-27 10:00:00,56.66,56.67,56.51,56.52,40026.0,55.9928,56.0027,55.8446,55.8545,40026.0
2025-05-27 10:05:00,56.54,56.66,56.5,56.5,31424.0,55.8742,55.9928,55.8347,55.8347,31424.0
2025-05-27 10:10:00,56.48,56.51,56.34,56.37,34466.0,55.8149,55.8446,55.6766,55.7062,34466.0
2025-05-27 10:15:00,56.38,56.4,56.28,56.34,18907.0,55.7161,55.7359,55.6173,55.6766,18907.0
2025-05-27 10:20:00,56.35,56.48,56.33,56.48,21359.0,55.6865,55.8149,55.6667,55.8149,21359.0
2025-05-27 10:25:00,56.47,56.5,56.37,56.38,17209.0,55.8051,55.8347,55.7062,55.7161,17209.0
2025-05-27 10:30:00,56.38,56.5,56.37,56.49,21462.0,55.7161,55.8347,55.7062,55.8248,21462.0
2025-05-27 10:35:00,56.48,56.52,56.39,56.45,16417.0,55.8149,55.8545,55.726,55.7853,16417.0
2025-05-27 10:40:00,56.45,56.54,56.44,56.45,22117.0,55.7853,55.8742,55.7754,55.7853,22117.0
2025-05-27 10:45:00,56.44,56.51,56.44,56.48,33212.0,55.7754,55.8446,55.7754,55.8149,33212.0
2025-05-27 10:50:00,56.47,56.49,56.43,56.49,14225.0,55.8051,55.8248,55.7655,55.8248,14225.0
2025-05-27 10:55:00,56.49,56.66,56.49,56.62,95528.0,55.8248,55.9928,55.8248,55.9533,95528.0
2025-05-27 11:00:00,56.6,56.66,56.55,56.64,18708.0,55.9335,55.9928,55.8841,55.9731,18708.0
2025-05-27 11:05:00,56.65,56.68,56.55,56.61,20953.0,55.9829,56.0126,55.8841,55.9434,20953.0
2025-05-27 11:10:00,56.61,56.71,56.59,56.6,50881.0,55.9434,56.0422,55.9236,55.9335,50881.0
2025-05-27 11:15:00,56.6,56.68,56.6,56.68,33146.0,55.9335,56.0126,55.9335,56.0126,33146.0
2025-05-27 11:20:00,56.67,56.72,56.64,56.69,11560.0,56.0027,56.0521,55.9731,56.0225,11560.0
2025-05-27 11:25:00,56.71,56.74,56.66,56.73,58413.0,56.0422,56.0719,55.9928,56.062,58413.0
2025-05-27 11:30:00,56.73,56.73,56.58,56.59,23927.0,56.062,56.062,55.9138,55.9236,23927.0
2025-05-27 11:35:00,56.58,56.69,56.58,56.66,27482.0,55.9138,56.0225,55.9138,55.9928,27482.0
2025-05-27 11:40:00,56.66,56.7,56.65,56.69,23133.0,55.9928,56.0324,55.9829,56.0225,23133.0
2025-05-27 11:45:00,56.69,56.71,56.65,56.65,7009.0,56.0225,56.0422,55.9829,55.9829,7009.0
2025-05-27 11:50:00,56.64,56.69,56.62,56.69,24995.0,55.9731,56.0225,55.9533,56.0225,24995.0
2025-05-27 11:55:00,56.69,56.72,56.63,56.65,10718.0,56.0225,56.0521,55.9632,55.9829,10718.0
2025-05-27 12:00:00,56.65,56.72,56.64,56.72,7869.0,55.9829,56.0521,55.9731,56.0521,7869.0
2025-05-27 12:05:00,56.73,56.78,56.72,56.74,14293.0,56.062,56.1114,56.0521,56.0719,14293.0
2025-05-27 12:10:00,56.73,56.73,56.68,56.7,21248.0,56.062,56.062,56.0126,56.0324,21248.0
2025-05-27 12:15:00,56.71,56.71,56.66,56.68,34704.0,56.0422,56.0422,55.9928,56.0126,34704.0
2025-05-27 12:20:00,56.68,56.69,56.64,56.67,44217.0,56.0126,56.0225,55.9731,56.0027,44217.0
2025-05-27 12:25:00,56.69,56.71,56.63,56.67,283144.0,56.0225,56.0422,55.9632,56.0027,283144.0
2025-05-27 12:30:00,56.68,56.71,56.67,56.69,21718.0,56.0126,56.0422,56.0027,56.0225,21718.0
2025-05-27 12:35:00,56.69,56.83,56.69,56.8,25648.0,56.0225,56.1608,56.0225,56.1312,25648.0
2025-05-27 12:40:00,56.81,56.86,56.8,56.83,12945.0,56.1411,56.1905,56.1312,56.1608,12945.0
2025-05-27 12:45:00,56.82,56.89,56.81,56.81,40838.0,56.1509,56.2201,56.1411,56.1411,40838.0
2025-05-27 12:50:00,56.82,56.82,56.79,56.8,7945.0,56.1509,56.1509,56.1213,56.1312,7945.0
2025-05-27 12:55:00,56.8,56.86,56.79,56.86,11284.0,56.1312,56.1905,56.1213,56.1905,11284.0
2025-05-27 13:00:00,56.86,56.9,56.85,56.89,15582.0,56.1905,56.23,56.1806,56.2201,15582.0
2025-05-27 13:05:00,56.89,56.9,56.83,56.83,14829.0,56.2201,56.23,56.1608,56.1608,14829.0
2025-05-27 13:10:00,56.83,56.84,56.77,56.78,20106.0,56.1608,56.1707,56.1015,56.1114,20106.0
2025-05-27 13:15:00,56.78,56.79,56.71,56.75,26993.0,56.1114,56.1213,56.0422,56.0818,26993.0
2025-05-27 13:20:00,56.75,56.77,56.63,56.68,35929.0,56.0818,56.1015,55.9632,56.0126,35929.0
2025-05-27 13:25:00,56.68,56.71,56.65,56.69,22293.0,56.0126,56.0422,55.9829,56.0225,22293.0
2025-05-27 13:30:00,56.68,56.7,56.65,56.66,20510.0,56.0126,56.0324,55.9829,55.9928,20510.0
2025-05-27 13:35:00,56.66,56.68,56.6,56.68,35257.0,55.9928,56.0126,55.9335,56.0126,35257.0
2025-05-27 13:40:00,56.67,56.72,56.67,56.7,25923.0,56.0027,56.0521,56.0027,56.0324,25923.0
2025-05-27 13:45:00,56.7,56.71,56.67,56.7,25720.0,56.0324,56.0422,56.0027,56.0324,25720.0
2025-05-27 13:50:00,56.7,56.78,56.7,56.78,29407.0,56.0324,56.1114,56.0324,56.1114,29407.0
2025-05-27 13:55:00,56.78,56.86,56.78,56.85,16941.0,56.1114,56.1905,56.1114,56.1806,16941.0
2025-05-27 14:00:00,56.85,56.86,56.81,56.83,22364.0,56.1806,56.1905,56.1411,56.1608,22364.0
2025-05-27 14:05:00,56.82,56.85,56.79,56.8,15771.0,56.1509,56.1806,56.1213,56.1312,15771.0
2025-05-27 14:10:00,56.8,56.85,56.79,56.84,21562.0,56.1312,56.1806,56.1213,56.1707,21562.0
2025-05-27 14:15:00,56.84,56.87,56.83,56.87,22060.0,56.1707,56.2004,56.1608,56.2004,22060.0
2025-05-27 14:20:00,56.88,56.9,56.85,56.9,25731.0,56.2102,56.23,56.1806,56.23,25731.0
2025-05-27 14:25:00,56.9,56.93,56.85,56.86,25275.0,56.23,56.2596,56.1806,56.1905,25275.0
2025-05-27 14:30:00,56.85,56.91,56.84,56.9,25817.0,56.1806,56.2399,56.1707,56.23,25817.0
2025-05-27 14:35:00,56.9,56.92,56.88,56.91,18257.0,56.23,56.2498,56.2102,56.2399,18257.0
2025-05-27 14:40:00,56.91,56.94,56.89,56.91,25449.0,56.2399,56.2695,56.2201,56.2399,25449.0
2025-05-27 14:45:00,56.92,56.92,56.87,56.88,32592.0,56.2498,56.2498,56.2004,56.2102,32592.0
2025-05-27 14:50:00,56.88,56.88,56.82,56.88,25457.0,56.2102,56.2102,56.1509,56.2102,25457.0
2025-05-27 14:55:00,56.88,56.9,56.85,56.88,24797.0,56.2102,56.23,56.1806,56.2102,24797.0
2025-05-27 15:00:00,56.87,56.89,56.83,56.89,38229.0,56.2004,56.2201,56.1608,56.2201,38229.0
2025-05-27 15:05:00,56.89,56.92,56.88,56.89,36698.0,56.2201,56.2498,56.2102,56.2201,36698.0
2025-05-27 15:10:00,56.89,56.9,56.84,56.86,59436.0,56.2201,56.23,56.1707,56.1905,59436.0
2025-05-27 15:15:00,56.86,56.89,56.82,56.83,40420.0,56.1905,56.2201,56.1509,56.1608,40420.0
2025-05-27 15:20:00,56.83,56.85,56.78,56.82,80555.0,56.1608,56.1806,56.1114,56.1509,80555.0
2025-05-27 15:25:00,56.81,56.83,56.76,56.77,76775.0,56.1411,56.1608,56.0916,56.1015,76775.0
2025-05-27 15:30:00,56.77,56.83,56.75,56.83,110458.0,56.1015,56.1608,56.0818,56.1608,110458.0
2025-05-27 15:35:00,56.83,56.86,56.78,56.85,66155.0,56.1608,56.1905,56.1114,56.1806,66155.0
2025-05-27 15:40:00,56.85,56.87,56.78,56.8,70109.0,56.1806,56.2004,56.1114,56.1312,70109.0
2025-05-27 15:45:00,56.8,56.8,56.71,56.75,84041.0,56.1312,56.1312,56.0422,56.0818,84041.0
2025-05-27 15:50:00,56.75,56.82,56.68,56.73,124239.0,56.0818,56.1509,56.0126,56.062,124239.0
2025-05-27 15:55:00,56.73,56.78,56.71,56.74,453619.0,56.062,56.1114,56.0422,56.0719,453619.0
2025-05-28 09:30:00,56.71,56.77,56.58,56.67,75670.0,56.0422,56.1015,55.9138,56.0027,75670.0
2025-05-28 09:35:00,56.68,56.71,56.56,56.58,25411.0,56.0126,56.0422,55.894,55.9138,25411.0
2025-05-28 09:40:00,56.58,56.58,56.47,56.55,39759.0,55.9138,55.9138,55.8051,55.8841,39759.0
2025-05-28 09:45:00,56.57,56.57,56.47,56.55,52782.0,55.9039,55.9039,55.8051,55.8841,52782.0
2025-05-28 09:50:00,56.55,56.57,56.4,56.42,45202.0,55.8841,55.9039,55.7359,55.7556,45202.0
2025-05-28 09:55:00,56.43,56.59,56.4,56.55,26063.0,55.7655,55.9236,55.7359,55.8841,26063.0
2025-05-28 10:00:00,56.56,56.57,56.4,56.46,32942.0,55.894,55.9039,55.7359,55.7952,32942.0
2025-05-28 10:05:00,56.47,56.48,56.37,56.44,61176.0,55.8051,55.8149,55.7062,55.7754,61176.0
2025-05-28 10:10:00,56.44,56.51,56.37,56.45,19808.0,55.7754,55.8446,55.7062,55.7853,19808.0
2025-05-28 10:15:00,56.45,56.45,56.32,56.37,20606.0,55.7853,55.7853,55.6568,55.7062,20606.0
2025-05-28 10:20:00,56.38,56.47,56.37,56.46,14843.0,55.7161,55.8051,55.7062,55.7952,14843.0
2025-05-28 10:25:00,56.47,56.48,56.37,56.38,14632.0,55.8051,55.8149,55.7062,55.7161,14632.0
2025-05-28 10:30:00,56.37,56.55,56.36,56.55,34054.0,55.7062,55.8841,55.6964,55.8841,34054.0
2025-05-28 10:35:00,56.54,56.54,56.37,56.37,17704.0,55.8742,55.8742,55.7062,55.7062,17704.0
2025-05-28 10:40:00,56.37,56.41,56.32,56.33,50624.0,55.7062,55.7458,55.6568,55.6667,50624.0
2025-05-28 10:45:00,56.33,56.33,56.26,56.29,25604.0,55.6667,55.6667,55.5975,55.6272,25604.0
2025-05-28 10:50:00,56.27,56.31,56.23,56.3,23604.0,55.6074,55.6469,55.5679,55.6371,23604.0
2025-05-28 10:55:00,56.3,56.32,56.28,56.32,14699.0,55.6371,55.6568,55.6173,55.6568,14699.0
2025-05-28 11:00:00,56.32,56.41,56.31,56.41,22421.0,55.6568,55.7458,55.6469,55.7458,22421.0
2025-05-28 11:05:00,56.39,56.4,56.25,56.27,28890.0,55.726,55.7359,55.5877,55.6074,28890.0
2025-05-28 11:10:00,56.28,56.28,56.12,56.13,87733.0,55.6173,55.6173,55.4592,55.4691,87733.0
2025-05-28 11:15:00,56.11,56.12,56.0,56.08,128257.0,55.4493,55.4592,55.3406,55.4197,128257.0
2025-05-28 11:20:00,56.08,56.12,56.03,56.08,46903.0,55.4197,55.4592,55.3702,55.4197,46903.0
2025-05-28 11:25:00,56.09,56.11,55.99,56.0,38857.0,55.4295,55.4493,55.3307,55.3406,38857.0
2025-05-28 11:30:00,56.0,56.04,55.93,55.96,21296.0,55.3406,55.3801,55.2714,55.3011,21296.0
2025-05-28 11:35:00,55.96,56.01,55.95,55.97,22895.0,55.3011,55.3505,55.2912,55.3109,22895.0
2025-05-28 11:40:00,55.98,55.98,55.72,55.77,64771.0,55.3208,55.3208,55.0639,55.1133,64771.0
2025-05-28 11:45:00,55.77,55.85,55.74,55.85,65082.0,55.1133,55.1924,55.0837,55.1924,65082.0
2025-05-28 11:50:00,55.86,55.95,55.83,55.87,41470.0,55.2022,55.2912,55.1726,55.2121,41470.0
2025-05-28 11:55:00,55.87,55.88,55.79,55.84,52234.0,55.2121,55.222,55.1331,55.1825,52234.0
2025-05-28 12:00:00,55.85,55.91,55.84,55.86,84004.0,55.1924,55.2517,55.1825,55.2022,84004.0
2025-05-28 12:05:00,55.86,55.96,55.86,55.91,55466.0,55.2022,55.3011,55.2022,55.2517,55466.0
2025-05-28 12:10:00,55.91,55.94,55.88,55.91,101651.0,55.2517,55.2813,55.222,55.2517,101651.0
2025-05-28 12:15:00,55.9,55.94,55.86,55.88,66046.0,55.2418,55.2813,55.2022,55.222,66046.0
2025-05-28 12:20:00,55.88,55.89,55.84,55.87,41888.0,55.222,55.2319,55.1825,55.2121,41888.0
2025-05-28 12:25:00,55.87,55.92,55.85,55.86,48678.0,55.2121,55.2615,55.1924,55.2022,48678.0
2025-05-28 12:30:00,55.86,55.92,55.85,55.91,103085.0,55.2022,55.2615,55.1924,55.2517,103085.0
2025-05-28 12:35:00,55.91,55.99,55.91,55.92,19005.0,55.2517,55.3307,55.2517,55.2615,19005.0
2025-05-28 12:40:00,55.91,55.95,55.88,55.94,19665.0,55.2517,55.2912,55.222,55.2813,19665.0
2025-05-28 12:45:00,55.95,56.03,55.95,56.01,16820.0,55.2912,55.3702,55.2912,55.3505,16820.0
2025-05-28 12:50:00,56.01,56.01,55.93,55.95,21342.0,55.3505,55.3505,55.2714,55.2912,21342.0
2025-05-28 12:55:00,55.95,56.0,55.94,55.96,10600.0,55.2912,55.3406,55.2813,55.3011,10600.0
2025-05-28 13:00:00,55.95,55.98,55.94,55.97,31754.0,55.2912,55.3208,55.2813,55.3109,31754.0
2025-05-28 13:05:00,55.97,55.99,55.94,55.96,39916.0,55.3109,55.3307,55.2813,55.3011,39916.0
2025-05-28 13:10:00,55.96,56.0,55.95,55.98,37933.0,55.3011,55.3406,55.2912,55.3208,37933.0
2025-05-28 13:15:00,55.97,55.99,55.93,55.96,60162.0,55.3109,55.3307,55.2714,55.3011,60162.0
2025-05-28 13:20:00,55.96,55.96,55.87,55.88,34228.0,55.3011,55.3011,55.2121,55.222,34228.0
2025-05-28 13:25:00,55.88,55.89,55.83,55.87,82750.0,55.222,55.2319,55.1726,55.2121,82750.0
2025-05-28 13:30:00,55.88,55.9,55.79,55.8,105795.0,55.222,55.2418,55.1331,55.143,105795.0
2025-05-28 13:35:00,55.8,55.8,55.73,55.79,102980.0,55.143,55.143,55.0738,55.1331,102980.0
2025-05-28 13:40:00,55.79,55.8,55.71,55.76,40110.0,55.1331,55.143,55.054,55.1034,40110.0
2025-05-28 13:45:00,55.75,55.8,55.71,55.71,32672.0,55.0935,55.143,55.054,55.054,32672.0
2025-05-28 13:50:00,55.7,55.7,55.62,55.63,16757.0,55.0441,55.0441,54.9651,54.975,16757.0
2025-05-28 13:55:00,55.64,55.7,55.62,55.65,71903.0,54.9848,55.0441,54.9651,54.9947,71903.0
2025-05-28 14:00:00,55.65,55.72,55.64,55.7,28433.0,54.9947,55.0639,54.9848,55.0441,28433.0
2025-05-28 14:05:00,55.7,55.72,55.64,55.68,65907.0,55.0441,55.0639,54.9848,55.0244,65907.0
2025-05-28 14:10:00,55.68,55.7,55.64,55.65,65581.0,55.0244,55.0441,54.9848,54.9947,65581.0
2025-05-28 14:15:00,55.65,55.68,55.58,55.6,43661.0,54.9947,55.0244,54.9255,54.9453,43661.0
2025-05-28 14:20:00,55.6,55.66,55.58,55.65,38637.0,54.9453,55.0046,54.9255,54.9947,38637.0
2025-05-28 14:25:00,55.66,55.69,55.63,55.69,46666.0,55.0046,55.0342,54.975,55.0342,46666.0
2025-05-28 14:30:00,55.69,55.75,55.69,55.72,29303.0,55.0342,55.0935,55.0342,55.0639,29303.0
2025-05-28 14:35:00,55.72,55.72,55.61,55.63,63201.0,55.0639,55.0639,54.9552,54.975,63201.0
2025-05-28 14:40:00,55.63,55.65,55.6,55.61,53602.0,54.975,54.9947,54.9453,54.9552,53602.0
2025-05-28 14:45:00,55.6,55.63,55.55,55.6,76451.0,54.9453,54.975,54.8959,54.9453,76451.0
2025-05-28 14:50:00,55.6,55.6,55.47,55.57,108704.0,54.9453,54.9453,54.8168,54.9157,108704.0
2025-05-28 14:55:00,55.55,55.66,55.53,55.63,22474.0,54.8959,55.0046,54.8761,54.975,22474.0
2025-05-28 15:00:00,55.62,55.66,55.62,55.65,50678.0,54.9651,55.0046,54.9651,54.9947,50678.0
2025-05-28 15:05:00,55.65,55.74,55.64,55.73,25409.0,54.9947,55.0837,54.9848,55.0738,25409.0
2025-05-28 15:10:00,55.74,55.74,55.58,55.62,72876.0,55.0837,55.0837,54.9255,54.9651,72876.0
2025-05-28 15:15:00,55.63,55.75,55.61,55.74,18552.0,54.975,55.0935,54.9552,55.0837,18552.0
2025-05-28 15:20:00,55.74,55.76,55.71,55.75,26755.0,55.0837,55.1034,55.054,55.0935,26755.0
2025-05-28 15:25:00,55.76,55.83,55.76,55.8,18639.0,55.1034,55.1726,55.1034,55.143,18639.0
2025-05-28 15:30:00,55.8,55.82,55.74,55.77,108561.0,55.143,55.1627,55.0837,55.1133,108561.0
2025-05-28 15:35:00,55.76,55.82,55.76,55.82,50416.0,55.1034,55.1627,55.1034,55.1627,50416.0
2025-05-28 15:40:00,55.82,55.86,55.8,55.85,53213.0,55.1627,55.2022,55.143,55.1924,53213.0
2025-05-28 15:45:00,55.84,55.86,55.84,55.85,120493.0,55.1825,55.2022,55.1825,55.1924,120493.0
2025-05-28 15:50:00,55.84,55.86,55.8,55.84,313296.0,55.1825,55.2022,55.143,55.1825,313296.0
2025-05-28 15:55:00,55.84,55.97,55.81,55.96,360838.0,55.1825,55.3109,55.1528,55.3011,360838.0
2025-05-29 09:30:00,55.2,55.28,55.02,55.24,282834.0,55.2,55.28,55.02,55.24,282834.0
2025-05-29 09:35:00,55.25,55.56,55.24,55.56,43848.0,55.25,55.56,55.24,55.56,43848.0
2025-05-29 09:40:00,55.56,55.63,55.45,55.56,35548.0,55.56,55.63,55.45,55.56,35548.0
2025-05-29 09:45:00,55.58,55.66,55.5,55.58,101246.0,55.58,55.66,55.5,55.58,101246.0
2025-05-29 09:50:00,55.55,55.61,55.48,55.61,36082.0,55.55,55.61,55.48,55.61,36082.0
2025-05-29 09:55:00,55.61,55.61,55.49,55.58,40296.0,55.61,55.61,55.49,55.58,40296.0
2025-05-29 10:00:00,55.57,55.68,55.56,55.68,26642.0,55.57,55.68,55.56,55.68,26642.0
2025-05-29 10:05:00,55.66,55.72,55.61,55.68,28917.0,55.66,55.72,55.61,55.68,28917.0
2025-05-29 10:10:00,55.68,55.79,55.67,55.67,22394.0,55.68,55.79,55.67,55.67,22394.0
2025-05-29 10:15:00,55.69,55.76,55.61,55.62,16317.0,55.69,55.76,55.61,55.62,16317.0
2025-05-29 10:20:00,55.62,55.83,55.62,55.79,15008.0,55.62,55.83,55.62,55.79,15008.0
2025-05-29 10:25:00,55.79,55.8,55.67,55.71,10763.0,55.79,55.8,55.67,55.71,10763.0
2025-05-29 10:30:00,55.7,55.71,55.61,55.61,23109.0,55.7,55.71,55.61,55.61,23109.0
2025-05-29 10:35:00,55.6,55.78,55.59,55.66,13043.0,55.6,55.78,55.59,55.66,13043.0
2025-05-29 10:40:00,55.66,55.69,55.62,55.62,10045.0,55.66,55.69,55.62,55.62,10045.0
2025-05-29 10:45:00,55.62,55.65,55.51,55.61,16852.0,55.62,55.65,55.51,55.61,16852.0
2025-05-29 10:50:00,55.63,55.64,55.58,55.59,11815.0,55.63,55.64,55.58,55.59,11815.0
2025-05-29 10:55:00,55.6,55.67,55.6,55.65,17119.0,55.6,55.67,55.6,55.65,17119.0
2025-05-29 11:00:00,55.66,55.67,55.57,55.58,76319.0,55.66,55.67,55.57,55.58,76319.0
2025-05-29 11:05:00,55.57,55.69,55.55,55.67,48634.0,55.57,55.69,55.55,55.67,48634.0
2025-05-29 11:10:00,55.68,55.7,55.54,55.58,73249.0,55.68,55.7,55.54,55.58,73249.0
2025-05-29 11:15:00,55.58,55.65,55.53,55.55,23969.0,55.58,55.65,55.53,55.55,23969.0
2025-05-29 11:20:00,55.56,55.64,55.55,55.63,36907.0,55.56,55.64,55.55,55.63,36907.0
2025-05-29 11:25:00,55.64,55.68,55.62,55.68,16367.0,55.64,55.68,55.62,55.68,16367.0
2025-05-29 11:30:00,55.66,55.67,55.54,55.59,64085.0,55.66,55.67,55.54,55.59,64085.0
2025-05-29 11:35:00,55.59,55.63,55.57,55.6,36236.0,55.59,55.63,55.57,55.6,36236.0
2025-05-29 11:40:00,55.59,55.59,55.54,55.55,22046.0,55.59,55.59,55.54,55.55,22046.0
2025-05-29 11:45:00,55.55,55.57,55.52,55.57,25885.0,55.55,55.57,55.52,55.57,25885.0
2025-05-29 11:50:00,55.58,55.67,55.56,55.64,25961.0,55.58,55.67,55.56,55.64,25961.0
2025-05-29 11:55:00,55.64,55.67,55.54,55.63,20814.0,55.64,55.67,55.54,55.63,20814.0
2025-05-29 12:00:00,55.64,55.72,55.57,55.71,15880.0,55.64,55.72,55.57,55.71,15880.0
2025-05-29 12:05:00,55.71,55.72,55.68,55.69,9520.0,55.71,55.72,55.68,55.69,9520.0
2025-05-29 12:10:00,55.69,55.74,55.65,55.74,15192.0,55.69,55.74,55.65,55.74,15192.0
2025-05-29 12:15:00,55.74,55.79,55.73,55.75,23079.0,55.74,55.79,55.73,55.75,23079.0
2025-05-29 12:20:00,55.75,55.75,55.65,55.69,10042.0,55.75,55.75,55.65,55.69,10042.0
2025-05-29 12:25:00,55.69,55.71,55.65,55.7,10328.0,55.69,55.71,55.65,55.7,10328.0
2025-05-29 12:30:00,55.72,55.76,55.71,55.75,6808.0,55.72,55.76,55.71,55.75,6808.0
2025-05-29 12:35:00,55.75,55.76,55.71,55.74,8629.0,55.75,55.76,55.71,55.74,8629.0
2025-05-29 12:40:00,55.74,55.76,55.73,55.76,11821.0,55.74,55.76,55.73,55.76,11821.0
2025-05-29 12:45:00,55.75,55.78,55.72,55.74,16946.0,55.75,55.78,55.72,55.74,16946.0
2025-05-29 12:50:00,55.74,55.78,55.73,55.78,8557.0,55.74,55.78,55.73,55.78,8557.0
2025-05-29 12:55:00,55.79,55.82,55.78,55.8,13959.0,55.79,55.82,55.78,55.8,13959.0
2025-05-29 13:00:00,55.8,55.87,55.79,55.81,13382.0,55.8,55.87,55.79,55.81,13382.0
2025-05-29 13:05:00,55.82,55.83,55.76,55.76,5981.0,55.82,55.83,55.76,55.76,5981.0
2025-05-29 13:10:00,55.77,55.86,55.76,55.85,8430.0,55.77,55.86,55.76,55.85,8430.0
2025-05-29 13:15:00,55.86,55.87,55.82,55.84,12533.0,55.86,55.87,55.82,55.84,12533.0
2025-05-29 13:20:00,55.84,55.89,55.84,55.87,6321.0,55.84,55.89,55.84,55.87,6321.0
2025-05-29 13:25:00,55.88,55.89,55.85,55.86,7719.0,55.88,55.89,55.85,55.86,7719.0
2025-05-29 13:30:00,55.85,55.87,55.82,55.83,9469.0,55.85,55.87,55.82,55.83,9469.0
2025-05-29 13:35:00,55.84,55.94,55.81,55.94,24024.0,55.84,55.94,55.81,55.94,24024.0
2025-05-29 13:40:00,55.93,55.97,55.92,55.95,8157.0,55.93,55.97,55.92,55.95,8157.0
2025-05-29 13:45:00,55.95,56.02,55.94,56.0,16836.0,55.95,56.02,55.94,56.0,16836.0
2025-05-29 13:50:00,56.01,56.04,55.99,55.99,11955.0,56.01,56.04,55.99,55.99,11955.0
2025-05-29 13:55:00,55.98,56.01,55.95,55.96,16745.0,55.98,56.01,55.95,55.96,16745.0
2025-05-29 14:00:00,55.97,56.03,55.96,56.02,21178.0,55.97,56.03,55.96,56.02,21178.0
2025-05-29 14:05:00,56.02,56.02,55.98,55.98,14564.0,56.02,56.02,55.98,55.98,14564.0
2025-05-29 14:10:00,55.98,55.98,55.89,55.9,16499.0,55.98,55.98,55.89,55.9,16499.0
2025-05-29 14:15:00,55.9,55.95,55.89,55.95,13050.0,55.9,55.95,55.89,55.95,13050.0
2025-05-29 14:20:00,55.94,56.01,55.94,55.98,14471.0,55.94,56.01,55.94,55.98,14471.0
2025-05-29 14:25:00,55.99,56.0,55.95,55.98,11317.0,55.99,56.0,55.95,55.98,11317.0
2025-05-29 14:30:00,55.98,56.01,55.95,56.0,13797.0,55.98,56.01,55.95,56.0,13797.0
2025-05-29 14:35:00,56.0,56.02,55.99,56.02,14574.0,56.0,56.02,55.99,56.02,14574.0
2025-05-29 14:40:00,56.02,56.08,56.01,56.06,16495.0,56.02,56.08,56.01,56.06,16495.0
2025-05-29 14:45:00,56.07,56.1,56.06,56.09,27425.0,56.07,56.1,56.06,56.09,27425.0
2025-05-29 14:50:00,56.1,56.11,56.07,56.08,10855.0,56.1,56.11,56.07,56.08,10855.0
2025-05-29 14:55:00,56.07,56.08,55.99,56.02,22160.0,56.07,56.08,55.99,56.02,22160.0
2025-05-29 15:00:00,56.01,56.08,56.0,56.08,10015.0,56.01,56.08,56.0,56.08,10015.0
2025-05-29 15:05:00,56.07,56.1,56.0,56.0,24311.0,56.07,56.1,56.0,56.0,24311.0
2025-05-29 15:10:00,56.0,56.05,55.99,56.02,12176.0,56.0,56.05,55.99,56.02,12176.0
2025-05-29 15:15:00,56.02,56.05,56.01,56.03,18229.0,56.02,56.05,56.01,56.03,18229.0
2025-05-29 15:20:00,56.03,56.04,56.0,56.03,13602.0,56.03,56.04,56.0,56.03,13602.0
2025-05-29 15:25:00,56.03,56.06,55.97,55.99,29054.0,56.03,56.06,55.97,55.99,29054.0
2025-05-29 15:30:00,55.99,56.05,55.95,55.96,51390.0,55.99,56.05,55.95,55.96,51390.0
2025-05-29 15:35:00,55.96,55.97,55.92,55.96,50239.0,55.96,55.97,55.92,55.96,50239.0
2025-05-29 15:40:00,55.96,56.02,55.96,55.99,36789.0,55.96,56.02,55.96,55.99,36789.0
2025-05-29 15:45:00,55.98,56.07,55.98,55.98,69014.0,55.98,56.07,55.98,55.98,69014.0
2025-05-29 15:50:00,55.99,56.06,55.91,55.97,83121.0,55.99,56.06,55.91,55.97,83121.0
2025-05-29 15:55:00,55.95,56.06,55.9,56.04,343713.0,55.95,56.06,55.9,56.04,343713.0
2025-05-30 09:30:00,55.87,56.15,55.8,56.13,64582.0,55.87,56.15,55.8,56.13,64582.0
2025-05-30 09:35:00,56.14,56.22,56.02,56.16,29883.0,56.14,56.22,56.02,56.16,29883.0
2025-05-30 09:40:00,56.16,56.33,56.12,56.3,37917.0,56.16,56.33,56.12,56.3,37917.0
2025-05-30 09:45:00,56.28,56.36,56.14,56.15,30018.0,56.28,56.36,56.14,56.15,30018.0
2025-05-30 09:50:00,56.15,56.31,56.15,56.3,39306.0,56.15,56.31,56.15,56.3,39306.0
2025-05-30 09:55:00,56.3,56.4,56.24,56.24,22737.0,56.3,56.4,56.24,56.24,22737.0
2025-05-30 10:00:00,56.26,56.36,56.24,56.28,70420.0,56.26,56.36,56.24,56.28,70420.0
2025-05-30 10:05:00,56.3,56.32,56.26,56.27,22661.0,56.3,56.32,56.26,56.27,22661.0
2025-05-30 10:10:00,56.27,56.29,56.16,56.18,22248.0,56.27,56.29,56.16,56.18,22248.0
2025-05-30 10:15:00,56.19,56.27,56.15,56.27,18016.0,56.19,56.27,56.15,56.27,18016.0
2025-05-30 10:20:00,56.28,56.28,56.14,56.21,12979.0,56.28,56.28,56.14,56.21,12979.0
2025-05-30 10:25:00,56.21,56.25,56.13,56.16,17366.0,56.21,56.25,56.13,56.16,17366.0
2025-05-30 10:30:00,56.16,56.26,56.16,56.26,12903.0,56.16,56.26,56.16,56.26,12903.0
2025-05-30 10:35:00,56.26,56.3,56.18,56.19,21918.0,56.26,56.3,56.18,56.19,21918.0
2025-05-30 10:40:00,56.19,56.19,56.12,56.14,17293.0,56.19,56.19,56.12,56.14,17293.0
2025-05-30 10:45:00,56.14,56.17,56.1,56.16,17618.0,56.14,56.17,56.1,56.16,17618.0
2025-05-30 10:50:00,56.16,56.2,56.1,56.2,45379.0,56.16,56.2,56.1,56.2,45379.0
2025-05-30 10:55:00,56.19,56.23,56.14,56.15,54275.0,56.19,56.23,56.14,56.15,54275.0
2025-05-30 11:00:00,56.15,56.22,56.13,56.21,16041.0,56.15,56.22,56.13,56.21,16041.0
2025-05-30 11:05:00,56.21,56.33,56.21,56.31,18829.0,56.21,56.33,56.21,56.31,18829.0
2025-05-30 11:10:00,56.32,56.37,56.28,56.31,20056.0,56.32,56.37,56.28,56.31,20056.0
2025-05-30 11:15:00,56.3,56.3,56.22,56.23,15537.0,56.3,56.3,56.22,56.23,15537.0
2025-05-30 11:20:00,56.23,56.25,56.2,56.21,15862.0,56.23,56.25,56.2,56.21,15862.0
2025-05-30 11:25:00,56.2,56.24,56.18,56.2,12555.0,56.2,56.24,56.18,56.2,12555.0
2025-05-30 11:30:00,56.2,56.23,56.17,56.19,19138.0,56.2,56.23,56.17,56.19,19138.0
2025-05-30 11:35:00,56.2,56.29,56.2,56.29,10417.0,56.2,56.29,56.2,56.29,10417.0
2025-05-30 11:40:00,56.28,56.29,56.16,56.16,20275.0,56.28,56.29,56.16,56.16,20275.0
2025-05-30 11:45:00,56.17,56.17,56.11,56.13,12380.0,56.17,56.17,56.11,56.13,12380.0
2025-05-30 11:50:00,56.13,56.21,56.1,56.17,67528.0,56.13,56.21,56.1,56.17,67528.0
2025-05-30 11:55:00,56.18,56.22,56.18,56.2,27311.0,56.18,56.22,56.18,56.2,27311.0
2025-05-30 12:00:00,56.2,56.28,56.2,56.28,16803.0,56.2,56.28,56.2,56.28,16803.0
2025-05-30 12:05:00,56.29,56.37,56.27,56.37,26496.0,56.29,56.37,56.27,56.37,26496.0
2025-05-30 12:10:00,56.37,56.42,56.34,56.34,17308.0,56.37,56.42,56.34,56.34,17308.0
2025-05-30 12:15:00,56.35,56.35,56.26,56.3,15538.0,56.35,56.35,56.26,56.3,15538.0
2025-05-30 12:20:00,56.3,56.36,56.29,56.36,10801.0,56.3,56.36,56.29,56.36,10801.0
2025-05-30 12:25:00,56.35,56.36,56.22,56.27,27521.0,56.35,56.36,56.22,56.27,27521.0
2025-05-30 12:30:00,56.27,56.38,56.27,56.38,10601.0,56.27,56.38,56.27,56.38,10601.0
2025-05-30 12:35:00,56.37,56.48,56.37,56.47,21862.0,56.37,56.48,56.37,56.47,21862.0
2025-05-30 12:40:00,56.47,56.49,56.4,56.4,15841.0,56.47,56.49,56.4,56.4,15841.0
2025-05-30 12:45:00,56.4,56.41,56.34,56.39,19051.0,56.4,56.41,56.34,56.39,19051.0
2025-05-30 12:50:00,56.4,56.45,56.4,56.4,8231.0,56.4,56.45,56.4,56.4,8231.0
2025-05-30 12:55:00,56.41,56.44,56.41,56.44,8547.0,56.41,56.44,56.41,56.44,8547.0
2025-05-30 13:00:00,56.45,56.53,56.43,56.52,54812.0,56.45,56.53,56.43,56.52,54812.0
2025-05-30 13:05:00,56.52,56.53,56.44,56.45,18918.0,56.52,56.53,56.44,56.45,18918.0
2025-05-30 13:10:00,56.46,56.48,56.4,56.47,134012.0,56.46,56.48,56.4,56.47,134012.0
2025-05-30 13:15:00,56.47,56.55,56.46,56.55,12723.0,56.47,56.55,56.46,56.55,12723.0
2025-05-30 13:20:00,56.56,56.58,56.54,56.57,15667.0,56.56,56.58,56.54,56.57,15667.0
2025-05-30 13:25:00,56.56,56.58,56.52,56.58,7970.0,56.56,56.58,56.52,56.58,7970.0
2025-05-30 13:30:00,56.58,56.6,56.55,56.58,15014.0,56.58,56.6,56.55,56.58,15014.0
2025-05-30 13:35:00,56.58,56.59,56.56,56.58,21037.0,56.58,56.59,56.56,56.58,21037.0
2025-05-30 13:40:00,56.58,56.58,56.51,56.51,13325.0,56.58,56.58,56.51,56.51,13325.0
2025-05-30 13:45:00,56.52,56.58,56.51,56.57,47205.0,56.52,56.58,56.51,56.57,47205.0
2025-05-30 13:50:00,56.58,56.64,56.58,56.61,30629.0,56.58,56.64,56.58,56.61,30629.0
2025-05-30 13:55:00,56.6,56.62,56.57,56.59,6900.0,56.6,56.62,56.57,56.59,6900.0
2025-05-30 14:00:00,56.59,56.71,56.59,56.68,11387.0,56.59,56.71,56.59,56.68,11387.0
2025-05-30 14:05:00,56.67,56.73,56.65,56.7,23562.0,56.67,56.73,56.65,56.7,23562.0
2025-05-30 14:10:00,56.7,56.76,56.7,56.76,16262.0,56.7,56.76,56.7,56.76,16262.0
2025-05-30 14:15:00,56.75,56.82,56.74,56.82,16876.0,56.75,56.82,56.74,56.82,16876.0
2025-05-30 14:20:00,56.8,56.8,56.69,56.7,29093.0,56.8,56.8,56.69,56.7,29093.0
2025-05-30 14:25:00,56.69,56.71,56.65,56.66,22427.0,56.69,56.71,56.65,56.66,22427.0
2025-05-30 14:30:00,56.66,56.71,56.65,56.65,37822.0,56.66,56.71,56.65,56.65,37822.0
2025-05-30 14:35:00,56.65,56.66,56.63,56.65,20879.0,56.65,56.66,56.63,56.65,20879.0
2025-05-30 14:40:00,56.65,56.65,56.6,56.61,19260.0,56.65,56.65,56.6,56.61,19260.0
2025-05-30 14:45:00,56.61,56.7,56.6,56.7,30158.0,56.61,56.7,56.6,56.7,30158.0
2025-05-30 14:50:00,56.68,56.74,56.68,56.72,46102.0,56.68,56.74,56.68,56.72,46102.0
2025-05-30 14:55:00,56.71,56.77,56.7,56.77,23112.0,56.71,56.77,56.7,56.77,23112.0
2025-05-30 15:00:00,56.77,56.85,56.77,56.84,33926.0,56.77,56.85,56.77,56.84,33926.0
2025-05-30 15:05:00,56.84,56.87,56.78,56.8,49060.0,56.84,56.87,56.78,56.8,49060.0
2025-05-30 15:10:00,56.79,56.85,56.78,56.83,20844.0,56.79,56.85,56.78,56.83,20844.0
2025-05-30 15:15:00,56.83,56.86,56.82,56.85,21123.0,56.83,56.86,56.82,56.85,21123.0
2025-05-30 15:20:00,56.86,56.88,56.77,56.79,27259.0,56.86,56.88,56.77,56.79,27259.0
2025-05-30 15:25:00,56.79,56.85,56.78,56.78,23287.0,56.79,56.85,56.78,56.78,23287.0
2025-05-30 15:30:00,56.78,56.86,56.73,56.83,36040.0,56.78,56.86,56.73,56.83,36040.0
2025-05-30 15:35:00,56.82,56.87,56.74,56.76,50358.0,56.82,56.87,56.74,56.76,50358.0
2025-05-30 15:40:00,56.75,56.75,56.63,56.67,42282.0,56.75,56.75,56.63,56.67,42282.0
2025-05-30 15:45:00,56.67,56.71,56.64,56.69,44806.0,56.67,56.71,56.64,56.69,44806.0
2025-05-30 15:50:00,56.68,56.81,56.67,56.69,112324.0,56.68,56.81,56.67,56.69,112324.0
2025-05-30 15:55:00,56.68,56.77,56.6,56.65,456006.0,56.68,56.77,56.6,56.65,456006.0
2025-06-02 09:30:00,56.36,56.46,56.0,56.31,78145.0,56.36,56.46,56.0,56.31,78145.0
2025-06-02 09:35:00,56.3,56.42,56.27,56.34,54322.0,56.3,56.42,56.27,56.34,54322.0
2025-06-02 09:40:00,56.33,56.64,56.29,56.61,33287.0,56.33,56.64,56.29,56.61,33287.0
2025-06-02 09:45:00,56.62,56.7,56.6,56.7,64243.0,56.62,56.7,56.6,56.7,64243.0
2025-06-02 09:50:00,56.67,56.79,56.56,56.58,29204.0,56.67,56.79,56.56,56.58,29204.0
2025-06-02 09:55:00,56.58,56.59,56.43,56.43,19865.0,56.58,56.59,56.43,56.43,19865.0
2025-06-02 10:00:00,56.44,56.54,56.4,56.48,49772.0,56.44,56.54,56.4,56.48,49772.0
2025-06-02 10:05:00,56.48,56.62,56.48,56.54,21087.0,56.48,56.62,56.48,56.54,21087.0
2025-06-02 10:10:00,56.54,56.74,56.52,56.64,17941.0,56.54,56.74,56.52,56.64,17941.0
2025-06-02 10:15:00,56.63,56.76,56.62,56.72,18698.0,56.63,56.76,56.62,56.72,18698.0
2025-06-02 10:20:00,56.71,56.76,56.6,56.6,17620.0,56.71,56.76,56.6,56.6,17620.0
2025-06-02 10:25:00,56.61,56.74,56.61,56.68,16879.0,56.61,56.74,56.61,56.68,16879.0
2025-06-02 10:30:00,56.68,56.92,56.68,56.92,14247.0,56.68,56.92,56.68,56.92,14247.0
2025-06-02 10:35:00,56.9,56.9,56.77,56.83,46593.0,56.9,56.9,56.77,56.83,46593.0
2025-06-02 10:40:00,56.83,56.94,56.82,56.89,32082.0,56.83,56.94,56.82,56.89,32082.0
2025-06-02 10:45:00,56.89,56.98,56.89,56.98,37516.0,56.89,56.98,56.89,56.98,37516.0
2025-06-02 10:50:00,56.99,57.07,56.94,57.06,66615.0,56.99,57.07,56.94,57.06,66615.0
2025-06-02 10:55:00,57.06,57.18,57.03,57.05,67482.0,57.06,57.18,57.03,57.05,67482.0
2025-06-02 11:00:00,57.05,57.06,56.95,56.97,79174.0,57.05,57.06,56.95,56.97,79174.0
2025-06-02 11:05:00,56.97,57.13,56.96,57.13,55643.0,56.97,57.13,56.96,57.13,55643.0
2025-06-02 11:10:00,57.12,57.18,57.09,57.13,37734.0,57.12,57.18,57.09,57.13,37734.0
2025-06-02 11:15:00,57.13,57.13,57.07,57.1,38932.0,57.13,57.13,57.07,57.1,38932.0
2025-06-02 11:20:00,57.1,57.11,57.04,57.06,30596.0,57.1,57.11,57.04,57.06,30596.0
2025-06-02 11:25:00,57.03,57.03,56.98,57.02,26665.0,57.03,57.03,56.98,57.02,26665.0
2025-06-02 11:30:00,57.01,57.01,56.91,56.95,35753.0,57.01,57.01,56.91,56.95,35753.0
2025-06-02 11:35:00,56.95,56.97,56.9,56.9,36443.0,56.95,56.97,56.9,56.9,36443.0
2025-06-02 11:40:00,56.89,56.89,56.74,56.8,48254.0,56.89,56.89,56.74,56.8,48254.0
2025-06-02 11:45:00,56.8,56.82,56.76,56.76,35612.0,56.8,56.82,56.76,56.76,35612.0
2025-06-02 11:50:00,56.76,56.88,56.75,56.87,119510.0,56.76,56.88,56.75,56.87,119510.0
2025-06-02 11:55:00,56.87,56.89,56.8,56.88,25343.0,56.87,56.89,56.8,56.88,25343.0
2025-06-02 12:00:00,56.89,56.9,56.78,56.87,35337.0,56.89,56.9,56.78,56.87,35337.0
2025-06-02 12:05:00,56.87,56.92,56.83,56.86,20814.0,56.87,56.92,56.83,56.86,20814.0
2025-06-02 12:10:00,56.85,56.86,56.8,56.82,16849.0,56.85,56.86,56.8,56.82,16849.0
2025-06-02 12:15:00,56.82,56.82,56.76,56.78,19162.0,56.82,56.82,56.76,56.78,19162.0
2025-06-02 12:20:00,56.78,56.79,56.69,56.77,22425.0,56.78,56.79,56.69,56.77,22425.0
2025-06-02 12:25:00,56.77,56.8,56.74,56.8,12651.0,56.77,56.8,56.74,56.8,12651.0
2025-06-02 12:30:00,56.8,56.81,56.73,56.76,20531.0,56.8,56.81,56.73,56.76,20531.0
2025-06-02 12:35:00,56.78,56.79,56.72,56.77,24135.0,56.78,56.79,56.72,56.77,24135.0
2025-06-02 12:40:00,56.77,56.78,56.74,56.77,14942.0,56.77,56.78,56.74,56.77,14942.0
2025-06-02 12:45:00,56.78,56.8,56.75,56.78,21217.0,56.78,56.8,56.75,56.78,21217.0
2025-06-02 12:50:00,56.78,56.88,56.78,56.88,25459.0,56.78,56.88,56.78,56.88,25459.0
2025-06-02 12:55:00,56.89,56.89,56.81,56.85,11907.0,56.89,56.89,56.81,56.85,11907.0
2025-06-02 13:00:00,56.86,56.87,56.82,56.83,8139.0,56.86,56.87,56.82,56.83,8139.0
2025-06-02 13:05:00,56.83,56.88,56.83,56.88,14934.0,56.83,56.88,56.83,56.88,14934.0
2025-06-02 13:10:00,56.87,56.89,56.81,56.82,19153.0,56.87,56.89,56.81,56.82,19153.0
2025-06-02 13:15:00,56.82,56.83,56.8,56.81,16184.0,56.82,56.83,56.8,56.81,16184.0
2025-06-02 13:20:00,56.82,56.82,56.76,56.79,101340.0,56.82,56.82,56.76,56.79,101340.0
2025-06-02 13:25:00,56.79,56.8,56.72,56.72,33639.0,56.79,56.8,56.72,56.72,33639.0
2025-06-02 13:30:00,56.73,56.75,56.69,56.71,18831.0,56.73,56.75,56.69,56.71,18831.0
2025-06-02 13:35:00,56.71,56.74,56.67,56.73,25793.0,56.71,56.74,56.67,56.73,25793.0
2025-06-02 13:40:00,56.73,56.74,56.72,56.73,12865.0,56.73,56.74,56.72,56.73,12865.0
2025-06-02 13:45:00,56.73,56.74,56.68,56.74,54853.0,56.73,56.74,56.68,56.74,54853.0
2025-06-02 13:50:00,56.73,56.74,56.7,56.74,26563.0,56.73,56.74,56.7,56.74,26563.0
2025-06-02 13:55:00,56.75,56.78,56.73,56.73,91201.0,56.75,56.78,56.73,56.73,91201.0
2025-06-02 14:00:00,56.73,56.76,56.71,56.72,25203.0,56.73,56.76,56.71,56.72,25203.0
2025-06-02 14:05:00,56.72,56.78,56.72,56.74,31794.0,56.72,56.78,56.72,56.74,31794.0
2025-06-02 14:10:00,56.75,56.76,56.69,56.69,15993.0,56.75,56.76,56.69,56.69,15993.0
2025-06-02 14:15:00,56.69,56.76,56.69,56.73,20041.0,56.69,56.76,56.69,56.73,20041.0
2025-06-02 14:20:00,56.73,56.81,56.73,56.76,68707.0,56.73,56.81,56.73,56.76,68707.0
2025-06-02 14:25:00,56.76,56.88,56.76,56.87,56150.0,56.76,56.88,56.76,56.87,56150.0
2025-06-02 14:30:00,56.87,56.88,56.79,56.79,24201.0,56.87,56.88,56.79,56.79,24201.0
2025-06-02 14:35:00,56.79,56.85,56.78,56.8,52183.0,56.79,56.85,56.78,56.8,52183.0
2025-06-02 14:40:00,56.8,56.85,56.79,56.84,10286.0,56.8,56.85,56.79,56.84,10286.0
2025-06-02 14:45:00,56.83,56.83,56.78,56.83,16360.0,56.83,56.83,56.78,56.83,16360.0
2025-06-02 14:50:00,56.82,56.85,56.78,56.79,12452.0,56.82,56.85,56.78,56.79,12452.0
2025-06-02 14:55:00,56.78,56.82,56.78,56.82,16260.0,56.78,56.82,56.78,56.82,16260.0
2025-06-02 15:00:00,56.83,56.83,56.8,56.81,16618.0,56.83,56.83,56.8,56.81,16618.0
2025-06-02 15:05:00,56.81,56.82,56.74,56.78,15540.0,56.81,56.82,56.74,56.78,15540.0
2025-06-02 15:10:00,56.78,56.79,56.7,56.73,27133.0,56.78,56.79,56.7,56.73,27133.0
2025-06-02 15:15:00,56.73,56.79,56.72,56.78,20200.0,56.73,56.79,56.72,56.78,20200.0
2025-06-02 15:20:00,56.78,56.84,56.77,56.84,22158.0,56.78,56.84,56.77,56.84,22158.0
2025-06-02 15:25:00,56.84,56.85,56.77,56.77,43300.0,56.84,56.85,56.77,56.77,43300.0
2025-06-02 15:30:00,56.78,56.81,56.74,56.78,28903.0,56.78,56.81,56.74,56.78,28903.0
2025-06-02 15:35:00,56.78,56.81,56.73,56.76,46902.0,56.78,56.81,56.73,56.76,46902.0
2025-06-02 15:40:00,56.76,56.79,56.74,56.76,33912.0,56.76,56.79,56.74,56.76,33912.0
2025-06-02 15:45:00,56.76,56.79,56.7,56.7,54550.0,56.76,56.79,56.7,56.7,54550.0
2025-06-02 15:50:00,56.7,56.75,56.68,56.75,76853.0,56.7,56.75,56.68,56.75,76853.0
2025-06-02 15:55:00,56.75,56.8,56.7,56.79,254634.0,56.75,56.8,56.7,56.79,254634.0
2025-06-03 09:30:00,57.0,57.07,56.65,56.75,201990.0,57.0,57.07,56.65,56.75,201990.0
2025-06-03 09:35:00,56.7,56.82,56.63,56.8,38721.0,56.7,56.82,56.63,56.8,38721.0
2025-06-03 09:40:00,56.82,56.86,56.58,56.68,18428.0,56.82,56.86,56.58,56.68,18428.0
2025-06-03 09:45:00,56.68,56.7,56.45,56.57,34727.0,56.68,56.7,56.45,56.57,34727.0
2025-06-03 09:50:00,56.55,56.62,56.38,56.43,26481.0,56.55,56.62,56.38,56.43,26481.0
2025-06-03 09:55:00,56.44,56.64,56.42,56.6,40825.0,56.44,56.64,56.42,56.6,40825.0
2025-06-03 10:00:00,56.6,56.72,56.53,56.66,53796.0,56.6,56.72,56.53,56.66,53796.0
2025-06-03 10:05:00,56.66,56.72,56.58,56.6,21917.0,56.66,56.72,56.58,56.6,21917.0
2025-06-03 10:10:00,56.6,56.75,56.59,56.64,23811.0,56.6,56.75,56.59,56.64,23811.0
2025-06-03 10:15:00,56.64,56.75,56.64,56.74,20628.0,56.64,56.75,56.64,56.74,20628.0
2025-06-03 10:20:00,56.75,56.84,56.67,56.69,30079.0,56.75,56.84,56.67,56.69,30079.0
2025-06-03 10:25:00,56.69,56.7,56.59,56.65,11739.0,56.69,56.7,56.59,56.65,11739.0
2025-06-03 10:30:00,56.65,56.72,56.64,56.66,11039.0,56.65,56.72,56.64,56.66,11039.0
2025-06-03 10:35:00,56.64,56.76,56.6,56.61,16021.0,56.64,56.76,56.6,56.61,16021.0
2025-06-03 10:40:00,56.61,56.61,56.49,56.56,36313.0,56.61,56.61,56.49,56.56,36313.0
2025-06-03 10:45:00,56.55,56.59,56.4,56.44,29181.0,56.55,56.59,56.4,56.44,29181.0
2025-06-03 10:50:00,56.44,56.59,56.4,56.58,31882.0,56.44,56.59,56.4,56.58,31882.0
2025-06-03 10:55:00,56.58,56.59,56.38,56.42,34371.0,56.58,56.59,56.38,56.42,34371.0
2025-06-03 11:00:00,56.42,56.45,56.31,56.36,27714.0,56.42,56.45,56.31,56.36,27714.0
2025-06-03 11:05:00,56.36,56.41,56.33,56.39,14647.0,56.36,56.41,56.33,56.39,14647.0
2025-06-03 11:10:00,56.4,56.43,56.33,56.41,32720.0,56.4,56.43,56.33,56.41,32720.0
2025-06-03 11:15:00,56.41,56.42,56.33,56.39,24066.0,56.41,56.42,56.33,56.39,24066.0
2025-06-03 11:20:00,56.38,56.46,56.37,56.46,13394.0,56.38,56.46,56.37,56.46,13394.0
2025-06-03 11:25:00,56.46,56.54,56.45,56.48,13440.0,56.46,56.54,56.45,56.48,13440.0
2025-06-03 11:30:00,56.49,56.57,56.46,56.52,12306.0,56.49,56.57,56.46,56.52,12306.0
2025-06-03 11:35:00,56.52,56.67,56.51,56.66,24768.0,56.52,56.67,56.51,56.66,24768.0
2025-06-03 11:40:00,56.65,56.7,56.6,56.69,13413.0,56.65,56.7,56.6,56.69,13413.0
2025-06-03 11:45:00,56.69,56.72,56.64,56.69,15075.0,56.69,56.72,56.64,56.69,15075.0
2025-06-03 11:50:00,56.7,56.76,56.69,56.71,10658.0,56.7,56.76,56.69,56.71,10658.0
2025-06-03 11:55:00,56.68,56.68,56.59,56.65,7578.0,56.68,56.68,56.59,56.65,7578.0
2025-06-03 12:00:00,56.66,56.66,56.55,56.59,14187.0,56.66,56.66,56.55,56.59,14187.0
2025-06-03 12:05:00,56.58,56.6,56.5,56.53,27336.0,56.58,56.6,56.5,56.53,27336.0
2025-06-03 12:10:00,56.52,56.59,56.51,56.58,12910.0,56.52,56.59,56.51,56.58,12910.0
2025-06-03 12:15:00,56.58,56.61,56.54,56.58,13629.0,56.58,56.61,56.54,56.58,13629.0
2025-06-03 12:20:00,56.57,56.61,56.5,56.57,28457.0,56.57,56.61,56.5,56.57,28457.0
2025-06-03 12:25:00,56.57,56.58,56.52,56.53,21217.0,56.57,56.58,56.52,56.53,21217.0
2025-06-03 12:30:00,56.54,56.61,56.49,56.59,36812.0,56.54,56.61,56.49,56.59,36812.0
2025-06-03 12:35:00,56.59,56.62,56.55,56.59,17158.0,56.59,56.62,56.55,56.59,17158.0
2025-06-03 12:40:00,56.6,56.72,56.58,56.7,22925.0,56.6,56.72,56.58,56.7,22925.0
2025-06-03 12:45:00,56.7,56.71,56.62,56.63,17928.0,56.7,56.71,56.62,56.63,17928.0
2025-06-03 12:50:00,56.62,56.68,56.61,56.64,8659.0,56.62,56.68,56.61,56.64,8659.0
2025-06-03 12:55:00,56.65,56.71,56.64,56.69,8123.0,56.65,56.71,56.64,56.69,8123.0
2025-06-03 13:00:00,56.68,56.71,56.67,56.68,7856.0,56.68,56.71,56.67,56.68,7856.0
2025-06-03 13:05:00,56.69,56.76,56.68,56.75,12097.0,56.69,56.76,56.68,56.75,12097.0
2025-06-03 13:10:00,56.75,56.79,56.73,56.79,8221.0,56.75,56.79,56.73,56.79,8221.0
2025-06-03 13:15:00,56.78,56.79,56.75,56.79,10543.0,56.78,56.79,56.75,56.79,10543.0
2025-06-03 13:20:00,56.78,56.81,56.77,56.8,6748.0,56.78,56.81,56.77,56.8,6748.0
2025-06-03 13:25:00,56.79,56.81,56.77,56.78,9236.0,56.79,56.81,56.77,56.78,9236.0
2025-06-03 13:30:00,56.78,56.82,56.73,56.74,13175.0,56.78,56.82,56.73,56.74,13175.0
2025-06-03 13:35:00,56.74,56.8,56.72,56.76,21566.0,56.74,56.8,56.72,56.76,21566.0
2025-06-03 13:40:00,56.77,56.79,56.71,56.72,9688.0,56.77,56.79,56.71,56.72,9688.0
2025-06-03 13:45:00,56.73,56.73,56.39,56.41,88297.0,56.73,56.73,56.39,56.41,88297.0
2025-06-03 13:50:00,56.41,56.58,56.41,56.44,52661.0,56.41,56.58,56.41,56.44,52661.0
2025-06-03 13:55:00,56.44,56.51,56.41,56.48,37303.0,56.44,56.51,56.41,56.48,37303.0
2025-06-03 14:00:00,56.49,56.57,56.46,56.55,30050.0,56.49,56.57,56.46,56.55,30050.0
2025-06-03 14:05:00,56.57,56.58,56.47,56.5,22025.0,56.57,56.58,56.47,56.5,22025.0
2025-06-03 14:10:00,56.51,56.57,56.49,56.52,24069.0,56.51,56.57,56.49,56.52,24069.0
2025-06-03 14:15:00,56.52,56.6,56.44,56.6,14543.0,56.52,56.6,56.44,56.6,14543.0
2025-06-03 14:20:00,56.6,56.64,56.58,56.62,18152.0,56.6,56.64,56.58,56.62,18152.0
2025-06-03 14:25:00,56.61,56.66,56.59,56.66,20369.0,56.61,56.66,56.59,56.66,20369.0
2025-06-03 14:30:00,56.67,56.69,56.66,56.67,11524.0,56.67,56.69,56.66,56.67,11524.0
2025-06-03 14:35:00,56.66,56.71,56.63,56.71,17239.0,56.66,56.71,56.63,56.71,17239.0
2025-06-03 14:40:00,56.71,56.73,56.67,56.71,20854.0,56.71,56.73,56.67,56.71,20854.0
2025-06-03 14:45:00,56.7,56.74,56.69,56.71,15080.0,56.7,56.74,56.69,56.71,15080.0
2025-06-03 14:50:00,56.71,56.71,56.65,56.67,14571.0,56.71,56.71,56.65,56.67,14571.0
2025-06-03 14:55:00,56.67,56.7,56.66,56.69,18426.0,56.67,56.7,56.66,56.69,18426.0
2025-06-03 15:00:00,56.69,56.69,56.64,56.66,11105.0,56.69,56.69,56.64,56.66,11105.0
2025-06-03 15:05:00,56.65,56.65,56.58,56.6,22487.0,56.65,56.65,56.58,56.6,22487.0
2025-06-03 15:10:00,56.6,56.68,56.58,56.64,31537.0,56.6,56.68,56.58,56.64,31537.0
2025-06-03 15:15:00,56.64,56.67,56.56,56.61,29053.0,56.64,56.67,56.56,56.61,29053.0
2025-06-03 15:20:00,56.61,56.67,56.6,56.64,36926.0,56.61,56.67,56.6,56.64,36926.0
2025-06-03 15:25:00,56.64,56.67,56.6,56.66,46636.0,56.64,56.67,56.6,56.66,46636.0
2025-06-03 15:30:00,56.67,56.74,56.67,56.7,30251.0,56.67,56.74,56.67,56.7,30251.0
2025-06-03 15:35:00,56.7,56.77,56.69,56.74,53757.0,56.7,56.77,56.69,56.74,53757.0
2025-06-03 15:40:00,56.74,56.75,56.67,56.71,39705.0,56.74,56.75,56.67,56.71,39705.0
2025-06-03 15:45:00,56.7,56.71,56.62,56.65,54832.0,56.7,56.71,56.62,56.65,54832.0
2025-06-03 15:50:00,56.65,56.76,56.63,56.75,111172.0,56.65,56.76,56.63,56.75,111172.0
2025-06-03 15:55:00,56.74,56.78,56.69,56.71,437947.0,56.74,56.78,56.69,56.71,437947.0
2025-06-04 09:30:00,56.75,56.75,56.43,56.5,37944.0,56.75,56.75,56.43,56.5,37944.0
2025-06-04 09:35:00,56.5,56.5,56.2,56.26,14329.0,56.5,56.5,56.2,56.26,14329.0
2025-06-04 09:40:00,56.26,56.36,56.21,56.22,7550.0,56.26,56.36,56.21,56.22,7550.0
2025-06-04 09:45:00,56.22,56.34,56.1,56.22,26170.0,56.22,56.34,56.1,56.22,26170.0
2025-06-04 09:50:00,56.22,56.32,56.18,56.32,15071.0,56.22,56.32,56.18,56.32,15071.0
2025-06-04 09:55:00,56.32,56.32,56.16,56.21,13038.0,56.32,56.32,56.16,56.21,13038.0
2025-06-04 10:00:00,56.19,56.37,56.17,56.36,27096.0,56.19,56.37,56.17,56.36,27096.0
2025-06-04 10:05:00,56.33,56.45,56.33,56.41,20939.0,56.33,56.45,56.33,56.41,20939.0
2025-06-04 10:10:00,56.41,56.41,56.26,56.4,11764.0,56.41,56.41,56.26,56.4,11764.0
2025-06-04 10:15:00,56.4,56.4,56.24,56.25,18349.0,56.4,56.4,56.24,56.25,18349.0
2025-06-04 10:20:00,56.26,56.37,56.22,56.37,19768.0,56.26,56.37,56.22,56.37,19768.0
2025-06-04 10:25:00,56.36,56.37,56.3,56.32,13831.0,56.36,56.37,56.3,56.32,13831.0
2025-06-04 10:30:00,56.32,56.37,56.14,56.15,21891.0,56.32,56.37,56.14,56.15,21891.0
2025-06-04 10:35:00,56.15,56.27,56.1,56.23,23167.0,56.15,56.27,56.1,56.23,23167.0
2025-06-04 10:40:00,56.26,56.3,56.2,56.26,20259.0,56.26,56.3,56.2,56.26,20259.0
2025-06-04 10:45:00,56.27,56.36,56.26,56.3,10323.0,56.27,56.36,56.26,56.3,10323.0
2025-06-04 10:50:00,56.3,56.4,56.24,56.34,12893.0,56.3,56.4,56.24,56.34,12893.0
2025-06-04 10:55:00,56.34,56.34,56.24,56.33,12252.0,56.34,56.34,56.24,56.33,12252.0
2025-06-04 11:00:00,56.33,56.34,56.24,56.25,17608.0,56.33,56.34,56.24,56.25,17608.0
2025-06-04 11:05:00,56.24,56.32,56.22,56.31,12627.0,56.24,56.32,56.22,56.31,12627.0
2025-06-04 11:10:00,56.31,56.36,56.27,56.32,18580.0,56.31,56.36,56.27,56.32,18580.0
2025-06-04 11:15:00,56.33,56.5,56.32,56.42,503991.0,56.33,56.5,56.32,56.42,503991.0
2025-06-04 11:20:00,56.42,56.53,56.42,56.43,22941.0,56.42,56.53,56.42,56.43,22941.0
2025-06-04 11:25:00,56.42,56.47,56.36,56.42,40255.0,56.42,56.47,56.36,56.42,40255.0
2025-06-04 11:30:00,56.41,56.44,56.35,56.39,18182.0,56.41,56.44,56.35,56.39,18182.0
2025-06-04 11:35:00,56.37,56.39,56.26,56.27,34906.0,56.37,56.39,56.26,56.27,34906.0
2025-06-04 11:40:00,56.27,56.36,56.23,56.33,24654.0,56.27,56.36,56.23,56.33,24654.0
2025-06-04 11:45:00,56.33,56.42,56.31,56.41,19978.0,56.33,56.42,56.31,56.41,19978.0
2025-06-04 11:50:00,56.42,56.45,56.38,56.39,17623.0,56.42,56.45,56.38,56.39,17623.0
2025-06-04 11:55:00,56.42,56.43,56.35,56.36,15882.0,56.42,56.43,56.35,56.36,15882.0
2025-06-04 12:00:00,56.36,56.38,56.29,56.37,11463.0,56.36,56.38,56.29,56.37,11463.0
2025-06-04 12:05:00,56.38,56.41,56.32,56.33,9784.0,56.38,56.41,56.32,56.33,9784.0
2025-06-04 12:10:00,56.33,56.38,56.29,56.35,7055.0,56.33,56.38,56.29,56.35,7055.0
2025-06-04 12:15:00,56.33,56.38,56.31,56.36,16160.0,56.33,56.38,56.31,56.36,16160.0
2025-06-04 12:20:00,56.36,56.37,56.32,56.34,6848.0,56.36,56.37,56.32,56.34,6848.0
2025-06-04 12:25:00,56.36,56.38,56.32,56.34,28086.0,56.36,56.38,56.32,56.34,28086.0
2025-06-04 12:30:00,56.35,56.52,56.35,56.49,1034786.0,56.35,56.52,56.35,56.49,1034786.0
2025-06-04 12:35:00,56.5,56.52,56.43,56.43,16182.0,56.5,56.52,56.43,56.43,16182.0
2025-06-04 12:40:00,56.45,56.52,56.44,56.46,22205.0,56.45,56.52,56.44,56.46,22205.0
2025-06-04 12:45:00,56.45,56.52,56.45,56.46,32782.0,56.45,56.52,56.45,56.46,32782.0
2025-06-04 12:50:00,56.47,56.56,56.45,56.55,18039.0,56.47,56.56,56.45,56.55,18039.0
2025-06-04 12:55:00,56.55,56.56,56.48,56.48,20095.0,56.55,56.56,56.48,56.48,20095.0
2025-06-04 13:00:00,56.49,56.62,56.48,56.61,15236.0,56.49,56.62,56.48,56.61,15236.0
2025-06-04 13:05:00,56.61,56.7,56.6,56.7,139696.0,56.61,56.7,56.6,56.7,139696.0
2025-06-04 13:10:00,56.7,56.76,56.68,56.7,51373.0,56.7,56.76,56.68,56.7,51373.0
2025-06-04 13:15:00,56.7,56.74,56.66,56.68,22529.0,56.7,56.74,56.66,56.68,22529.0
2025-06-04 13:20:00,56.69,56.71,56.67,56.69,31290.0,56.69,56.71,56.67,56.69,31290.0
2025-06-04 13:25:00,56.68,56.7,56.66,56.69,16556.0,56.68,56.7,56.66,56.69,16556.0
2025-06-04 13:30:00,56.68,56.7,56.67,56.69,20747.0,56.68,56.7,56.67,56.69,20747.0
2025-06-04 13:35:00,56.7,56.77,56.69,56.75,29161.0,56.7,56.77,56.69,56.75,29161.0
2025-06-04 13:40:00,56.75,56.77,56.73,56.75,29302.0,56.75,56.77,56.73,56.75,29302.0
2025-06-04 13:45:00,56.74,56.76,56.68,56.7,29585.0,56.74,56.76,56.68,56.7,29585.0
2025-06-04 13:50:00,56.69,56.73,56.66,56.69,24678.0,56.69,56.73,56.66,56.69,24678.0
2025-06-04 13:55:00,56.68,56.72,56.64,56.71,17329.0,56.68,56.72,56.64,56.71,17329.0
2025-06-04 14:00:00,56.72,56.79,56.72,56.77,21694.0,56.72,56.79,56.72,56.77,21694.0
2025-06-04 14:05:00,56.77,56.78,56.7,56.71,16118.0,56.77,56.78,56.7,56.71,16118.0
2025-06-04 14:10:00,56.7,56.73,56.67,56.67,11688.0,56.7,56.73,56.67,56.67,11688.0
2025-06-04 14:15:00,56.67,56.67,56.61,56.61,20254.0,56.67,56.67,56.61,56.61,20254.0
2025-06-04 14:20:00,56.62,56.71,56.61,56.68,23256.0,56.62,56.71,56.61,56.68,23256.0
2025-06-04 14:25:00,56.67,56.68,56.59,56.61,10245.0,56.67,56.68,56.59,56.61,10245.0
2025-06-04 14:30:00,56.62,56.64,56.58,56.63,23351.0,56.62,56.64,56.58,56.63,23351.0
2025-06-04 14:35:00,56.62,56.65,56.59,56.59,17962.0,56.62,56.65,56.59,56.59,17962.0
2025-06-04 14:40:00,56.58,56.63,56.57,56.59,29306.0,56.58,56.63,56.57,56.59,29306.0
2025-06-04 14:45:00,56.59,56.62,56.48,56.51,32566.0,56.59,56.62,56.48,56.51,32566.0
2025-06-04 14:50:00,56.5,56.52,56.45,56.45,24160.0,56.5,56.52,56.45,56.45,24160.0
2025-06-04 14:55:00,56.46,56.47,56.43,56.45,28948.0,56.46,56.47,56.43,56.45,28948.0
2025-06-04 15:00:00,56.46,56.56,56.42,56.55,33698.0,56.46,56.56,56.42,56.55,33698.0
2025-06-04 15:05:00,56.55,56.57,56.44,56.45,32010.0,56.55,56.57,56.44,56.45,32010.0
2025-06-04 15:10:00,56.45,56.5,56.44,56.49,18605.0,56.45,56.5,56.44,56.49,18605.0
2025-06-04 15:15:00,56.49,56.49,56.39,56.44,36537.0,56.49,56.49,56.39,56.44,36537.0
2025-06-04 15:20:00,56.44,56.45,56.35,56.41,55261.0,56.44,56.45,56.35,56.41,55261.0
2025-06-04 15:25:00,56.4,56.4,56.36,56.39,22414.0,56.4,56.4,56.36,56.39,22414.0
2025-06-04 15:30:00,56.39,56.45,56.32,56.33,23304.0,56.39,56.45,56.32,56.33,23304.0
2025-06-04 15:35:00,56.32,56.37,56.22,56.23,30791.0,56.32,56.37,56.22,56.23,30791.0
2025-06-04 15:40:00,56.24,56.24,56.14,56.2,58205.0,56.24,56.24,56.14,56.2,58205.0
2025-06-04 15:45:00,56.2,56.26,56.14,56.19,55219.0,56.2,56.26,56.14,56.19,55219.0
2025-06-04 15:50:00,56.19,56.21,56.15,56.18,70648.0,56.19,56.21,56.15,56.18,70648.0
2025-06-04 15:55:00,56.17,56.21,56.06,56.07,320208.0,56.17,56.21,56.06,56.07,320208.0
2025-06-05 09:30:00,56.12,56.12,55.71,55.85,93291.0,56.12,56.12,55.71,55.85,93291.0
2025-06-05 09:35:00,55.86,55.98,55.83,55.97,30268.0,55.86,55.98,55.83,55.97,30268.0
2025-06-05 09:40:00,55.99,56.01,55.8,55.85,38079.0,55.99,56.01,55.8,55.85,38079.0
2025-06-05 09:45:00,55.86,55.97,55.84,55.96,27856.0,55.86,55.97,55.84,55.96,27856.0
2025-06-05 09:50:00,55.94,55.99,55.86,55.88,42237.0,55.94,55.99,55.86,55.88,42237.0
2025-06-05 09:55:00,55.9,56.01,55.87,55.93,23151.0,55.9,56.01,55.87,55.93,23151.0
2025-06-05 10:00:00,55.93,56.0,55.89,55.91,54327.0,55.93,56.0,55.89,55.91,54327.0
2025-06-05 10:05:00,55.88,55.99,55.88,55.88,20835.0,55.88,55.99,55.88,55.88,20835.0
2025-06-05 10:10:00,55.87,55.91,55.75,55.91,23849.0,55.87,55.91,55.75,55.91,23849.0
2025-06-05 10:15:00,55.89,55.89,55.73,55.79,22509.0,55.89,55.89,55.73,55.79,22509.0
2025-06-05 10:20:00,55.79,55.9,55.79,55.83,19964.0,55.79,55.9,55.79,55.83,19964.0
2025-06-05 10:25:00,55.82,55.84,55.72,55.8,16275.0,55.82,55.84,55.72,55.8,16275.0
2025-06-05 10:30:00,55.81,55.92,55.8,55.86,23521.0,55.81,55.92,55.8,55.86,23521.0
2025-06-05 10:35:00,55.86,55.88,55.78,55.8,29219.0,55.86,55.88,55.78,55.8,29219.0
2025-06-05 10:40:00,55.76,55.83,55.62,55.67,33271.0,55.76,55.83,55.62,55.67,33271.0
2025-06-05 10:45:00,55.68,55.74,55.67,55.73,85306.0,55.68,55.74,55.67,55.73,85306.0
2025-06-05 10:50:00,55.75,55.8,55.71,55.78,30378.0,55.75,55.8,55.71,55.78,30378.0
2025-06-05 10:55:00,55.78,55.94,55.78,55.94,99438.0,55.78,55.94,55.78,55.94,99438.0
2025-06-05 11:00:00,55.95,56.02,55.9,56.02,19581.0,55.95,56.02,55.9,56.02,19581.0
2025-06-05 11:05:00,56.01,56.03,55.95,56.03,14688.0,56.01,56.03,55.95,56.03,14688.0
2025-06-05 11:10:00,56.04,56.07,55.89,55.89,18851.0,56.04,56.07,55.89,55.89,18851.0
2025-06-05 11:15:00,55.91,56.0,55.88,55.96,33815.0,55.91,56.0,55.88,55.96,33815.0
2025-06-05 11:20:00,55.96,55.99,55.91,55.93,20564.0,55.96,55.99,55.91,55.93,20564.0
2025-06-05 11:25:00,55.93,55.94,55.88,55.93,18898.0,55.93,55.94,55.88,55.93,18898.0
2025-06-05 11:30:00,55.92,55.96,55.9,55.92,18560.0,55.92,55.96,55.9,55.92,18560.0
2025-06-05 11:35:00,55.92,55.95,55.82,55.85,42651.0,55.92,55.95,55.82,55.85,42651.0
2025-06-05 11:40:00,55.84,55.84,55.76,55.79,20807.0,55.84,55.84,55.76,55.79,20807.0
2025-06-05 11:45:00,55.79,55.83,55.74,55.74,22219.0,55.79,55.83,55.74,55.74,22219.0
2025-06-05 11:50:00,55.75,55.8,55.71,55.73,20854.0,55.75,55.8,55.71,55.73,20854.0
2025-06-05 11:55:00,55.73,55.78,55.7,55.73,24754.0,55.73,55.78,55.7,55.73,24754.0
2025-06-05 12:00:00,55.74,55.78,55.69,55.77,10349.0,55.74,55.78,55.69,55.77,10349.0
2025-06-05 12:05:00,55.77,55.84,55.73,55.82,48978.0,55.77,55.84,55.73,55.82,48978.0
2025-06-05 12:10:00,55.83,55.9,55.82,55.88,69322.0,55.83,55.9,55.82,55.88,69322.0
2025-06-05 12:15:00,55.88,55.94,55.85,55.91,20789.0,55.88,55.94,55.85,55.91,20789.0
2025-06-05 12:20:00,55.91,55.94,55.84,55.87,19351.0,55.91,55.94,55.84,55.87,19351.0
2025-06-05 12:25:00,55.88,55.91,55.84,55.88,16683.0,55.88,55.91,55.84,55.88,16683.0
2025-06-05 12:30:00,55.88,55.92,55.86,55.91,25293.0,55.88,55.92,55.86,55.91,25293.0
2025-06-05 12:35:00,55.91,56.01,55.91,55.97,56901.0,55.91,56.01,55.91,55.97,56901.0
2025-06-05 12:40:00,55.97,56.04,55.97,56.02,24678.0,55.97,56.04,55.97,56.02,24678.0
2025-06-05 12:45:00,56.02,56.11,55.97,56.1,24231.0,56.02,56.11,55.97,56.1,24231.0
2025-06-05 12:50:00,56.1,56.1,56.02,56.04,18615.0,56.1,56.1,56.02,56.04,18615.0
2025-06-05 12:55:00,56.04,56.08,56.01,56.03,25482.0,56.04,56.08,56.01,56.03,25482.0
2025-06-05 13:00:00,56.05,56.1,56.0,56.0,17409.0,56.05,56.1,56.0,56.0,17409.0
2025-06-05 13:05:00,56.0,56.03,55.99,56.02,14704.0,56.0,56.03,55.99,56.02,14704.0
2025-06-05 13:10:00,56.02,56.03,55.97,56.03,28166.0,56.02,56.03,55.97,56.03,28166.0
2025-06-05 13:15:00,56.03,56.07,56.01,56.07,11863.0,56.03,56.07,56.01,56.07,11863.0
2025-06-05 13:20:00,56.06,56.1,56.03,56.05,23243.0,56.06,56.1,56.03,56.05,23243.0
2025-06-05 13:25:00,56.05,56.07,56.0,56.02,13378.0,56.05,56.07,56.0,56.02,13378.0
2025-06-05 13:30:00,56.02,56.04,55.99,56.03,53236.0,56.02,56.04,55.99,56.03,53236.0
2025-06-05 13:35:00,56.04,56.13,56.03,56.11,49026.0,56.04,56.13,56.03,56.11,49026.0
2025-06-05 13:40:00,56.11,56.12,56.04,56.08,84823.0,56.11,56.12,56.04,56.08,84823.0
2025-06-05 13:45:00,56.08,56.1,56.03,56.08,12577.0,56.08,56.1,56.03,56.08,12577.0
2025-06-05 13:50:00,56.08,56.09,56.03,56.06,15942.0,56.08,56.09,56.03,56.06,15942.0
2025-06-05 13:55:00,56.07,56.08,56.04,56.07,15447.0,56.07,56.08,56.04,56.07,15447.0
2025-06-05 14:00:00,56.06,56.06,55.99,55.99,22122.0,56.06,56.06,55.99,55.99,22122.0
2025-06-05 14:05:00,55.99,56.0,55.91,55.95,29720.0,55.99,56.0,55.91,55.95,29720.0
2025-06-05 14:10:00,55.95,55.98,55.93,55.97,12435.0,55.95,55.98,55.93,55.97,12435.0
2025-06-05 14:15:00,55.96,56.05,55.94,56.05,47205.0,55.96,56.05,55.94,56.05,47205.0
2025-06-05 14:20:00,56.05,56.14,56.05,56.13,30260.0,56.05,56.14,56.05,56.13,30260.0
2025-06-05 14:25:00,56.15,56.17,56.09,56.14,57466.0,56.15,56.17,56.09,56.14,57466.0
2025-06-05 14:30:00,56.15,56.22,56.14,56.22,87653.0,56.15,56.22,56.14,56.22,87653.0
2025-06-05 14:35:00,56.21,56.26,56.17,56.23,36806.0,56.21,56.26,56.17,56.23,36806.0
2025-06-05 14:40:00,56.24,56.26,56.22,56.24,23051.0,56.24,56.26,56.22,56.24,23051.0
2025-06-05 14:45:00,56.26,56.31,56.23,56.28,62292.0,56.26,56.31,56.23,56.28,62292.0
2025-06-05 14:50:00,56.28,56.33,56.21,56.26,47176.0,56.28,56.33,56.21,56.26,47176.0
2025-06-05 14:55:00,56.25,56.27,56.18,56.19,35959.0,56.25,56.27,56.18,56.19,35959.0
2025-06-05 15:00:00,56.19,56.23,56.17,56.22,18471.0,56.19,56.23,56.17,56.22,18471.0
2025-06-05 15:05:00,56.22,56.27,56.21,56.22,19697.0,56.22,56.27,56.21,56.22,19697.0
2025-06-05 15:10:00,56.22,56.23,56.13,56.17,32665.0,56.22,56.23,56.13,56.17,32665.0
2025-06-05 15:15:00,56.15,56.18,56.06,56.16,80096.0,56.15,56.18,56.06,56.16,80096.0
2025-06-05 15:20:00,56.16,56.23,56.13,56.14,47119.0,56.16,56.23,56.13,56.14,47119.0
2025-06-05 15:25:00,56.14,56.15,55.99,56.03,48545.0,56.14,56.15,55.99,56.03,48545.0
2025-06-05 15:30:00,56.03,56.06,55.98,56.04,60407.0,56.03,56.06,55.98,56.04,60407.0
2025-06-05 15:35:00,56.05,56.14,56.01,56.1,41664.0,56.05,56.14,56.01,56.1,41664.0
2025-06-05 15:40:00,56.11,56.13,56.04,56.08,46140.0,56.11,56.13,56.04,56.08,46140.0
2025-06-05 15:45:00,56.07,56.21,56.06,56.11,68351.0,56.07,56.21,56.06,56.11,68351.0
2025-06-05 15:50:00,56.1,56.12,55.93,55.95,167376.0,56.1,56.12,55.93,55.95,167376.0
2025-06-05 15:55:00,55.95,56.03,55.9,56.01,357026.0,55.95,56.03,55.9,56.01,357026.0
2025-06-06 09:30:00,56.38,56.38,55.77,56.03,68899.0,56.38,56.38,55.77,56.03,68899.0
2025-06-06 09:35:00,55.97,56.07,55.97,56.05,36585.0,55.97,56.07,55.97,56.05,36585.0
2025-06-06 09:40:00,56.05,56.15,56.0,56.15,19408.0,56.05,56.15,56.0,56.15,19408.0
2025-06-06 09:45:00,56.13,56.2,56.11,56.17,29207.0,56.13,56.2,56.11,56.17,29207.0
2025-06-06 09:50:00,56.15,56.27,56.12,56.25,18632.0,56.15,56.27,56.12,56.25,18632.0
2025-06-06 09:55:00,56.24,56.27,56.18,56.23,20888.0,56.24,56.27,56.18,56.23,20888.0
2025-06-06 10:00:00,56.23,56.26,55.93,56.06,23681.0,56.23,56.26,55.93,56.06,23681.0
2025-06-06 10:05:00,56.07,56.07,55.85,55.98,31395.0,56.07,56.07,55.85,55.98,31395.0
2025-06-06 10:10:00,56.0,56.01,55.89,55.91,18012.0,56.0,56.01,55.89,55.91,18012.0
2025-06-06 10:15:00,55.91,55.91,55.77,55.84,13835.0,55.91,55.91,55.77,55.84,13835.0
2025-06-06 10:20:00,55.83,55.9,55.8,55.87,14741.0,55.83,55.9,55.8,55.87,14741.0
2025-06-06 10:25:00,55.87,55.89,55.8,55.83,14681.0,55.87,55.89,55.8,55.83,14681.0
2025-06-06 10:30:00,55.83,55.86,55.77,55.81,21775.0,55.83,55.86,55.77,55.81,21775.0
2025-06-06 10:35:00,55.82,55.92,55.78,55.79,23661.0,55.82,55.92,55.78,55.79,23661.0
2025-06-06 10:40:00,55.8,55.84,55.72,55.73,19208.0,55.8,55.84,55.72,55.73,19208.0
2025-06-06 10:45:00,55.75,55.76,55.71,55.74,15524.0,55.75,55.76,55.71,55.74,15524.0
2025-06-06 10:50:00,55.72,55.84,55.72,55.84,20870.0,55.72,55.84,55.72,55.84,20870.0
2025-06-06 10:55:00,55.81,55.84,55.65,55.71,20164.0,55.81,55.84,55.65,55.71,20164.0
2025-06-06 11:00:00,55.71,55.75,55.67,55.74,11713.0,55.71,55.75,55.67,55.74,11713.0
2025-06-06 11:05:00,55.74,55.74,55.65,55.7,20227.0,55.74,55.74,55.65,55.7,20227.0
2025-06-06 11:10:00,55.69,55.72,55.62,55.65,18421.0,55.69,55.72,55.62,55.65,18421.0
2025-06-06 11:15:00,55.65,55.66,55.49,55.54,24919.0,55.65,55.66,55.49,55.54,24919.0
2025-06-06 11:20:00,55.53,55.58,55.5,55.58,11750.0,55.53,55.58,55.5,55.58,11750.0
2025-06-06 11:25:00,55.59,55.64,55.57,55.58,17908.0,55.59,55.64,55.57,55.58,17908.0
2025-06-06 11:30:00,55.58,55.59,55.51,55.56,15475.0,55.58,55.59,55.51,55.56,15475.0
2025-06-06 11:35:00,55.55,55.57,55.5,55.54,36798.0,55.55,55.57,55.5,55.54,36798.0
2025-06-06 11:40:00,55.54,55.6,55.49,55.57,33446.0,55.54,55.6,55.49,55.57,33446.0
2025-06-06 11:45:00,55.57,55.57,55.47,55.55,25712.0,55.57,55.57,55.47,55.55,25712.0
2025-06-06 11:50:00,55.56,55.62,55.51,55.54,32631.0,55.56,55.62,55.51,55.54,32631.0
2025-06-06 11:55:00,55.55,55.62,55.53,55.6,45951.0,55.55,55.62,55.53,55.6,45951.0
2025-06-06 12:00:00,55.6,55.61,55.48,55.55,165266.0,55.6,55.61,55.48,55.55,165266.0
2025-06-06 12:05:00,55.55,55.65,55.54,55.59,23798.0,55.55,55.65,55.54,55.59,23798.0
2025-06-06 12:10:00,55.6,55.61,55.54,55.58,47915.0,55.6,55.61,55.54,55.58,47915.0
2025-06-06 12:15:00,55.58,55.65,55.58,55.65,28653.0,55.58,55.65,55.58,55.65,28653.0
2025-06-06 12:20:00,55.65,55.69,55.63,55.68,18646.0,55.65,55.69,55.63,55.68,18646.0
2025-06-06 12:25:00,55.67,55.72,55.67,55.71,27421.0,55.67,55.72,55.67,55.71,27421.0
2025-06-06 12:30:00,55.71,55.73,55.67,55.73,44376.0,55.71,55.73,55.67,55.73,44376.0
2025-06-06 12:35:00,55.73,55.76,55.71,55.74,23917.0,55.73,55.76,55.71,55.74,23917.0
2025-06-06 12:40:00,55.73,55.76,55.7,55.76,33354.0,55.73,55.76,55.7,55.76,33354.0
2025-06-06 12:45:00,55.76,55.82,55.75,55.79,25778.0,55.76,55.82,55.75,55.79,25778.0
2025-06-06 12:50:00,55.79,55.8,55.63,55.65,44187.0,55.79,55.8,55.63,55.65,44187.0
2025-06-06 12:55:00,55.64,55.67,55.58,55.61,17261.0,55.64,55.67,55.58,55.61,17261.0
2025-06-06 13:00:00,55.62,55.63,55.52,55.54,12527.0,55.62,55.63,55.52,55.54,12527.0
2025-06-06 13:05:00,55.54,55.62,55.53,55.62,16586.0,55.54,55.62,55.53,55.62,16586.0
2025-06-06 13:10:00,55.61,55.66,55.61,55.66,19254.0,55.61,55.66,55.61,55.66,19254.0
2025-06-06 13:15:00,55.65,55.7,55.63,55.7,19020.0,55.65,55.7,55.63,55.7,19020.0
2025-06-06 13:20:00,55.7,55.73,55.69,55.72,14289.0,55.7,55.73,55.69,55.72,14289.0
2025-06-06 13:25:00,55.71,55.74,55.7,55.73,10872.0,55.71,55.74,55.7,55.73,10872.0
2025-06-06 13:30:00,55.73,55.77,55.71,55.74,23453.0,55.73,55.77,55.71,55.74,23453.0
2025-06-06 13:35:00,55.74,55.77,55.72,55.74,19061.0,55.74,55.77,55.72,55.74,19061.0
2025-06-06 13:40:00,55.74,55.76,55.71,55.75,17541.0,55.74,55.76,55.71,55.75,17541.0
2025-06-06 13:45:00,55.75,55.76,55.71,55.73,14785.0,55.75,55.76,55.71,55.73,14785.0
2025-06-06 13:50:00,55.73,55.75,55.72,55.74,21080.0,55.73,55.75,55.72,55.74,21080.0
2025-06-06 13:55:00,55.73,55.79,55.71,55.75,37347.0,55.73,55.79,55.71,55.75,37347.0
2025-06-06 14:00:00,55.75,55.83,55.75,55.81,21565.0,55.75,55.83,55.75,55.81,21565.0
2025-06-06 14:05:00,55.81,55.83,55.72,55.8,21003.0,55.81,55.83,55.72,55.8,21003.0
2025-06-06 14:10:00,55.8,55.81,55.76,55.78,21952.0,55.8,55.81,55.76,55.78,21952.0
2025-06-06 14:15:00,55.78,55.8,55.77,55.79,21408.0,55.78,55.8,55.77,55.79,21408.0
2025-06-06 14:20:00,55.79,55.8,55.76,55.77,19998.0,55.79,55.8,55.76,55.77,19998.0
2025-06-06 14:25:00,55.77,55.77,55.73,55.73,25328.0,55.77,55.77,55.73,55.73,25328.0
2025-06-06 14:30:00,55.73,55.77,55.72,55.73,43220.0,55.73,55.77,55.72,55.73,43220.0
2025-06-06 14:35:00,55.74,55.78,55.72,55.73,46574.0,55.74,55.78,55.72,55.73,46574.0
2025-06-06 14:40:00,55.75,55.82,55.74,55.8,35272.0,55.75,55.82,55.74,55.8,35272.0
2025-06-06 14:45:00,55.8,55.81,55.78,55.8,17907.0,55.8,55.81,55.78,55.8,17907.0
2025-06-06 14:50:00,55.81,55.81,55.76,55.77,22784.0,55.81,55.81,55.76,55.77,22784.0
2025-06-06 14:55:00,55.77,55.77,55.73,55.75,27906.0,55.77,55.77,55.73,55.75,27906.0
2025-06-06 15:00:00,55.75,55.8,55.74,55.77,29704.0,55.75,55.8,55.74,55.77,29704.0
2025-06-06 15:05:00,55.78,55.83,55.76,55.8,42145.0,55.78,55.83,55.76,55.8,42145.0
2025-06-06 15:10:00,55.8,55.8,55.73,55.73,34963.0,55.8,55.8,55.73,55.73,34963.0
2025-06-06 15:15:00,55.73,55.76,55.7,55.76,31825.0,55.73,55.76,55.7,55.76,31825.0
2025-06-06 15:20:00,55.76,55.84,55.75,55.84,37440.0,55.76,55.84,55.75,55.84,37440.0
2025-06-06 15:25:00,55.83,55.85,55.78,55.8,31171.0,55.83,55.85,55.78,55.8,31171.0
2025-06-06 15:30:00,55.81,55.88,55.81,55.88,52306.0,55.81,55.88,55.81,55.88,52306.0
2025-06-06 15:35:00,55.88,55.89,55.79,55.8,43640.0,55.88,55.89,55.79,55.8,43640.0
2025-06-06 15:40:00,55.8,55.84,55.79,55.83,48114.0,55.8,55.84,55.79,55.83,48114.0
2025-06-06 15:45:00,55.84,55.86,55.78,55.79,77172.0,55.84,55.86,55.78,55.79,77172.0
2025-06-06 15:50:00,55.79,55.89,55.78,55.88,123513.0,55.79,55.89,55.78,55.88,123513.0
2025-06-06 15:55:00,55.87,55.87,55.77,55.78,341964.0,55.87,55.87,55.77,55.78,341964.0
2025-06-09 09:30:00,55.76,55.91,55.52,55.7,218357.0,55.76,55.91,55.52,55.7,218357.0
2025-06-09 09:35:00,55.7,55.92,55.56,55.84,32328.0,55.7,55.92,55.56,55.84,32328.0
2025-06-09 09:40:00,55.84,55.88,55.67,55.78,47149.0,55.84,55.88,55.67,55.78,47149.0
2025-06-09 09:45:00,55.76,55.95,55.74,55.9,138938.0,55.76,55.95,55.74,55.9,138938.0
2025-06-09 09:50:00,55.9,55.92,55.74,55.84,40714.0,55.9,55.92,55.74,55.84,40714.0
2025-06-09 09:55:00,55.86,55.95,55.82,55.91,19819.0,55.86,55.95,55.82,55.91,19819.0
2025-06-09 10:00:00,55.89,56.02,55.84,55.98,40550.0,55.89,56.02,55.84,55.98,40550.0
2025-06-09 10:05:00,55.96,56.07,55.78,55.8,37369.0,55.96,56.07,55.78,55.8,37369.0
2025-06-09 10:10:00,55.83,55.88,55.68,55.74,125905.0,55.83,55.88,55.68,55.74,125905.0
2025-06-09 10:15:00,55.73,55.77,55.65,55.66,31584.0,55.73,55.77,55.65,55.66,31584.0
2025-06-09 10:20:00,55.68,55.77,55.65,55.73,27882.0,55.68,55.77,55.65,55.73,27882.0
2025-06-09 10:25:00,55.73,55.75,55.62,55.65,21627.0,55.73,55.75,55.62,55.65,21627.0
2025-06-09 10:30:00,55.68,55.76,55.65,55.72,23118.0,55.68,55.76,55.65,55.72,23118.0
2025-06-09 10:35:00,55.71,55.77,55.68,55.71,21322.0,55.71,55.77,55.68,55.71,21322.0
2025-06-09 10:40:00,55.71,55.73,55.67,55.7,16987.0,55.71,55.73,55.67,55.7,16987.0
2025-06-09 10:45:00,55.7,55.76,55.7,55.71,17318.0,55.7,55.76,55.7,55.71,17318.0
2025-06-09 10:50:00,55.71,55.81,55.69,55.81,23028.0,55.71,55.81,55.69,55.81,23028.0
2025-06-09 10:55:00,55.81,55.84,55.73,55.84,37249.0,55.81,55.84,55.73,55.84,37249.0
2025-06-09 11:00:00,55.84,55.89,55.79,55.81,123347.0,55.84,55.89,55.79,55.81,123347.0
2025-06-09 11:05:00,55.8,55.92,55.77,55.86,43663.0,55.8,55.92,55.77,55.86,43663.0
2025-06-09 11:10:00,55.86,55.87,55.79,55.85,15005.0,55.86,55.87,55.79,55.85,15005.0
2025-06-09 11:15:00,55.86,55.94,55.85,55.9,19407.0,55.86,55.94,55.85,55.9,19407.0
2025-06-09 11:20:00,55.92,56.0,55.9,55.95,23767.0,55.92,56.0,55.9,55.95,23767.0
2025-06-09 11:25:00,55.95,56.04,55.94,55.99,17919.0,55.95,56.04,55.94,55.99,17919.0
2025-06-09 11:30:00,55.98,56.11,55.96,56.09,152785.0,55.98,56.11,55.96,56.09,152785.0
2025-06-09 11:35:00,56.08,56.09,55.95,55.97,28610.0,56.08,56.09,55.95,55.97,28610.0
2025-06-09 11:40:00,55.97,56.07,55.96,56.03,34981.0,55.97,56.07,55.96,56.03,34981.0
2025-06-09 11:45:00,56.03,56.09,56.03,56.06,12543.0,56.03,56.09,56.03,56.06,12543.0
2025-06-09 11:50:00,56.06,56.11,56.02,56.08,13575.0,56.06,56.11,56.02,56.08,13575.0
2025-06-09 11:55:00,56.07,56.11,56.03,56.05,14713.0,56.07,56.11,56.03,56.05,14713.0
2025-06-09 12:00:00,56.05,56.09,56.02,56.03,10786.0,56.05,56.09,56.02,56.03,10786.0
2025-06-09 12:05:00,56.03,56.07,56.0,56.02,13391.0,56.03,56.07,56.0,56.02,13391.0
2025-06-09 12:10:00,56.02,56.07,56.02,56.04,10164.0,56.02,56.07,56.02,56.04,10164.0
2025-06-09 12:15:00,56.04,56.12,56.04,56.11,12776.0,56.04,56.12,56.04,56.11,12776.0
2025-06-09 12:20:00,56.1,56.15,56.09,56.11,12345.0,56.1,56.15,56.09,56.11,12345.0
2025-06-09 12:25:00,56.1,56.17,56.1,56.16,9777.0,56.1,56.17,56.1,56.16,9777.0
2025-06-09 12:30:00,56.15,56.16,56.12,56.12,9808.0,56.15,56.16,56.12,56.12,9808.0
2025-06-09 12:35:00,56.12,56.12,56.07,56.08,12648.0,56.12,56.12,56.07,56.08,12648.0
2025-06-09 12:40:00,56.08,56.14,56.06,56.09,12715.0,56.08,56.14,56.06,56.09,12715.0
2025-06-09 12:45:00,56.1,56.13,56.03,56.05,12010.0,56.1,56.13,56.03,56.05,12010.0
2025-06-09 12:50:00,56.05,56.13,56.05,56.11,17393.0,56.05,56.13,56.05,56.11,17393.0
2025-06-09 12:55:00,56.08,56.1,56.02,56.03,23383.0,56.08,56.1,56.02,56.03,23383.0
2025-06-09 13:00:00,56.03,56.09,55.94,55.97,108912.0,56.03,56.09,55.94,55.97,108912.0
2025-06-09 13:05:00,55.97,56.0,55.95,55.99,7328.0,55.97,56.0,55.95,55.99,7328.0
2025-06-09 13:10:00,55.99,56.09,55.98,56.07,10087.0,55.99,56.09,55.98,56.07,10087.0
2025-06-09 13:15:00,56.06,56.09,56.05,56.05,10131.0,56.06,56.09,56.05,56.05,10131.0
2025-06-09 13:20:00,56.05,56.12,56.04,56.09,10452.0,56.05,56.12,56.04,56.09,10452.0
2025-06-09 13:25:00,56.11,56.14,56.09,56.13,9358.0,56.11,56.14,56.09,56.13,9358.0
2025-06-09 13:30:00,56.13,56.13,56.01,56.04,10897.0,56.13,56.13,56.01,56.04,10897.0
2025-06-09 13:35:00,56.04,56.06,56.0,56.01,18081.0,56.04,56.06,56.0,56.01,18081.0
2025-06-09 13:40:00,56.0,56.06,55.98,56.05,22351.0,56.0,56.06,55.98,56.05,22351.0
2025-06-09 13:45:00,56.06,56.06,55.99,56.03,11078.0,56.06,56.06,55.99,56.03,11078.0
2025-06-09 13:50:00,56.03,56.06,56.01,56.02,11370.0,56.03,56.06,56.01,56.02,11370.0
2025-06-09 13:55:00,56.02,56.04,55.97,55.97,11743.0,56.02,56.04,55.97,55.97,11743.0
2025-06-09 14:00:00,55.98,56.02,55.96,56.0,15618.0,55.98,56.02,55.96,56.0,15618.0
2025-06-09 14:05:00,56.0,56.05,55.99,56.05,14442.0,56.0,56.05,55.99,56.05,14442.0
2025-06-09 14:10:00,56.05,56.07,56.0,56.0,20337.0,56.05,56.07,56.0,56.0,20337.0
2025-06-09 14:15:00,56.0,56.0,55.96,55.98,12529.0,56.0,56.0,55.96,55.98,12529.0
2025-06-09 14:20:00,55.97,55.98,55.91,55.91,28376.0,55.97,55.98,55.91,55.91,28376.0
2025-06-09 14:25:00,55.92,55.95,55.91,55.95,12679.0,55.92,55.95,55.91,55.95,12679.0
2025-06-09 14:30:00,55.95,56.01,55.95,55.99,13713.0,55.95,56.01,55.95,55.99,13713.0
2025-06-09 14:35:00,56.0,56.04,55.99,56.0,13586.0,56.0,56.04,55.99,56.0,13586.0
2025-06-09 14:40:00,56.0,56.02,55.99,55.99,10665.0,56.0,56.02,55.99,55.99,10665.0
2025-06-09 14:45:00,56.0,56.03,55.98,56.0,16248.0,56.0,56.03,55.98,56.0,16248.0
2025-06-09 14:50:00,56.0,56.05,55.97,56.03,23985.0,56.0,56.05,55.97,56.03,23985.0
2025-06-09 14:55:00,56.04,56.06,56.01,56.03,14909.0,56.04,56.06,56.01,56.03,14909.0
2025-06-09 15:00:00,56.03,56.05,56.01,56.03,16242.0,56.03,56.05,56.01,56.03,16242.0
2025-06-09 15:05:00,56.04,56.05,56.02,56.05,21419.0,56.04,56.05,56.02,56.05,21419.0
2025-06-09 15:10:00,56.04,56.05,55.99,56.0,41754.0,56.04,56.05,55.99,56.0,41754.0
2025-06-09 15:15:00,56.01,56.01,55.91,55.94,71263.0,56.01,56.01,55.91,55.94,71263.0
2025-06-09 15:20:00,55.94,55.94,55.84,55.88,29333.0,55.94,55.94,55.84,55.88,29333.0
2025-06-09 15:25:00,55.87,55.87,55.8,55.82,37835.0,55.87,55.87,55.8,55.82,37835.0
2025-06-09 15:30:00,55.81,55.86,55.78,55.82,65023.0,55.81,55.86,55.78,55.82,65023.0
2025-06-09 15:35:00,55.82,55.82,55.78,55.79,34879.0,55.82,55.82,55.78,55.79,34879.0
2025-06-09 15:40:00,55.79,55.8,55.73,55.74,49405.0,55.79,55.8,55.73,55.74,49405.0
2025-06-09 15:45:00,55.75,55.81,55.72,55.77,43937.0,55.75,55.81,55.72,55.77,43937.0
2025-06-09 15:50:00,55.77,55.78,55.63,55.69,151896.0,55.77,55.78,55.63,55.69,151896.0
2025-06-09 15:55:00,55.7,55.73,55.65,55.67,274826.0,55.7,55.73,55.65,55.67,274826.0
2025-06-10 09:30:00,55.65,55.8,55.57,55.79,157011.0,55.65,55.8,55.57,55.79,157011.0
2025-06-10 09:35:00,55.77,55.93,55.7,55.71,60930.0,55.77,55.93,55.7,55.71,60930.0
2025-06-10 09:40:00,55.7,55.71,55.51,55.51,85114.0,55.7,55.71,55.51,55.51,85114.0
2025-06-10 09:45:00,55.5,55.66,55.46,55.47,52250.0,55.5,55.66,55.46,55.47,52250.0
2025-06-10 09:50:00,55.49,55.6,55.47,55.54,20320.0,55.49,55.6,55.47,55.54,20320.0
2025-06-10 09:55:00,55.52,55.58,55.43,55.48,42191.0,55.52,55.58,55.43,55.48,42191.0
2025-06-10 10:00:00,55.5,55.5,55.29,55.49,89904.0,55.5,55.5,55.29,55.49,89904.0
2025-06-10 10:05:00,55.48,55.48,55.32,55.41,30569.0,55.48,55.48,55.32,55.41,30569.0
2025-06-10 10:10:00,55.4,55.48,55.28,55.43,462504.0,55.4,55.48,55.28,55.43,462504.0
2025-06-10 10:15:00,55.43,55.54,55.33,55.47,66318.0,55.43,55.54,55.33,55.47,66318.0
2025-06-10 10:20:00,55.47,55.5,55.38,55.46,48179.0,55.47,55.5,55.38,55.46,48179.0
2025-06-10 10:25:00,55.46,55.47,55.3,55.46,53976.0,55.46,55.47,55.3,55.46,53976.0
2025-06-10 10:30:00,55.46,55.47,55.37,55.37,64912.0,55.46,55.47,55.37,55.37,64912.0
2025-06-10 10:35:00,55.37,55.46,55.37,55.45,30797.0,55.37,55.46,55.37,55.45,30797.0
2025-06-10 10:40:00,55.46,55.46,55.37,55.41,41382.0,55.46,55.46,55.37,55.41,41382.0
2025-06-10 10:45:00,55.42,55.43,55.28,55.38,59381.0,55.42,55.43,55.28,55.38,59381.0
2025-06-10 10:50:00,55.38,55.45,55.3,55.32,66145.0,55.38,55.45,55.3,55.32,66145.0
2025-06-10 10:55:00,55.35,55.44,55.31,55.44,51541.0,55.35,55.44,55.31,55.44,51541.0
2025-06-10 11:00:00,55.44,55.56,55.44,55.55,20576.0,55.44,55.56,55.44,55.55,20576.0
2025-06-10 11:05:00,55.53,55.59,55.5,55.57,22660.0,55.53,55.59,55.5,55.57,22660.0
2025-06-10 11:10:00,55.58,55.63,55.55,55.55,29935.0,55.58,55.63,55.55,55.55,29935.0
2025-06-10 11:15:00,55.55,55.61,55.54,55.58,19358.0,55.55,55.61,55.54,55.58,19358.0
2025-06-10 11:20:00,55.56,55.6,55.51,55.55,23925.0,55.56,55.6,55.51,55.55,23925.0
2025-06-10 11:25:00,55.54,55.59,55.52,55.54,20737.0,55.54,55.59,55.52,55.54,20737.0
2025-06-10 11:30:00,55.54,55.74,55.54,55.73,22254.0,55.54,55.74,55.54,55.73,22254.0
2025-06-10 11:35:00,55.73,55.73,55.56,55.57,17519.0,55.73,55.73,55.56,55.57,17519.0
2025-06-10 11:40:00,55.56,55.61,55.55,55.56,17923.0,55.56,55.61,55.55,55.56,17923.0
2025-06-10 11:45:00,55.55,55.56,55.5,55.51,17306.0,55.55,55.56,55.5,55.51,17306.0
2025-06-10 11:50:00,55.51,55.55,55.48,55.51,16960.0,55.51,55.55,55.48,55.51,16960.0
2025-06-10 11:55:00,55.5,55.55,55.49,55.52,16119.0,55.5,55.55,55.49,55.52,16119.0
2025-06-10 12:00:00,55.53,55.58,55.51,55.58,16267.0,55.53,55.58,55.51,55.58,16267.0
2025-06-10 12:05:00,55.59,55.59,55.53,55.56,12044.0,55.59,55.59,55.53,55.56,12044.0
2025-06-10 12:10:00,55.57,55.59,55.5,55.57,37156.0,55.57,55.59,55.5,55.57,37156.0
2025-06-10 12:15:00,55.57,55.61,55.56,55.61,19824.0,55.57,55.61,55.56,55.61,19824.0
2025-06-10 12:20:00,55.6,55.64,55.58,55.61,16637.0,55.6,55.64,55.58,55.61,16637.0
2025-06-10 12:25:00,55.61,55.62,55.55,55.56,19206.0,55.61,55.62,55.55,55.56,19206.0
2025-06-10 12:30:00,55.56,55.58,55.52,55.58,14293.0,55.56,55.58,55.52,55.58,14293.0
2025-06-10 12:35:00,55.58,55.61,55.55,55.58,10419.0,55.58,55.61,55.55,55.58,10419.0
2025-06-10 12:40:00,55.58,55.61,55.57,55.6,9523.0,55.58,55.61,55.57,55.6,9523.0
2025-06-10 12:45:00,55.6,55.61,55.56,55.59,11938.0,55.6,55.61,55.56,55.59,11938.0
2025-06-10 12:50:00,55.59,55.61,55.57,55.6,10025.0,55.59,55.61,55.57,55.6,10025.0
2025-06-10 12:55:00,55.61,55.62,55.56,55.57,10792.0,55.61,55.62,55.56,55.57,10792.0
2025-06-10 13:00:00,55.57,55.63,55.56,55.61,14146.0,55.57,55.63,55.56,55.61,14146.0
2025-06-10 13:05:00,55.61,55.63,55.55,55.6,14903.0,55.61,55.63,55.55,55.6,14903.0
2025-06-10 13:10:00,55.6,55.62,55.56,55.58,16985.0,55.6,55.62,55.56,55.58,16985.0
2025-06-10 13:15:00,55.58,55.63,55.53,55.63,28591.0,55.58,55.63,55.53,55.63,28591.0
2025-06-10 13:20:00,55.63,55.64,55.59,55.6,18765.0,55.63,55.64,55.59,55.6,18765.0
2025-06-10 13:25:00,55.6,55.6,55.56,55.59,26945.0,55.6,55.6,55.56,55.59,26945.0
2025-06-10 13:30:00,55.59,55.6,55.57,55.6,18498.0,55.59,55.6,55.57,55.6,18498.0
2025-06-10 13:35:00,55.61,55.65,55.6,55.65,14760.0,55.61,55.65,55.6,55.65,14760.0
2025-06-10 13:40:00,55.65,55.68,55.64,55.66,17046.0,55.65,55.68,55.64,55.66,17046.0
2025-06-10 13:45:00,55.66,55.66,55.62,55.64,21986.0,55.66,55.66,55.62,55.64,21986.0
2025-06-10 13:50:00,55.63,55.65,55.61,55.62,19256.0,55.63,55.65,55.61,55.62,19256.0
2025-06-10 13:55:00,55.62,55.62,55.54,55.54,16450.0,55.62,55.62,55.54,55.54,16450.0
2025-06-10 14:00:00,55.55,55.56,55.46,55.47,28046.0,55.55,55.56,55.46,55.47,28046.0
2025-06-10 14:05:00,55.47,55.5,55.45,55.47,22452.0,55.47,55.5,55.45,55.47,22452.0
2025-06-10 14:10:00,55.46,55.47,55.37,55.39,37468.0,55.46,55.47,55.37,55.39,37468.0
2025-06-10 14:15:00,55.4,55.41,55.35,55.39,42988.0,55.4,55.41,55.35,55.39,42988.0
2025-06-10 14:20:00,55.39,55.43,55.38,55.42,14284.0,55.39,55.43,55.38,55.42,14284.0
2025-06-10 14:25:00,55.41,55.44,55.36,55.44,82117.0,55.41,55.44,55.36,55.44,82117.0
2025-06-10 14:30:00,55.44,55.47,55.42,55.46,429455.0,55.44,55.47,55.42,55.46,429455.0
2025-06-10 14:35:00,55.46,55.47,55.43,55.44,23871.0,55.46,55.47,55.43,55.44,23871.0
2025-06-10 14:40:00,55.44,55.5,55.43,55.46,28393.0,55.44,55.5,55.43,55.46,28393.0
2025-06-10 14:45:00,55.45,55.51,55.44,55.5,22245.0,55.45,55.51,55.44,55.5,22245.0
2025-06-10 14:50:00,55.49,55.52,55.48,55.52,34374.0,55.49,55.52,55.48,55.52,34374.0
2025-06-10 14:55:00,55.51,55.54,55.46,55.5,46908.0,55.51,55.54,55.46,55.5,46908.0
2025-06-10 15:00:00,55.51,55.57,55.5,55.55,17945.0,55.51,55.57,55.5,55.55,17945.0
2025-06-10 15:05:00,55.55,55.6,55.54,55.59,23320.0,55.55,55.6,55.54,55.59,23320.0
2025-06-10 15:10:00,55.59,55.6,55.51,55.54,26266.0,55.59,55.6,55.51,55.54,26266.0
2025-06-10 15:15:00,55.55,55.64,55.52,55.61,53220.0,55.55,55.64,55.52,55.61,53220.0
2025-06-10 15:20:00,55.62,55.63,55.56,55.59,18291.0,55.62,55.63,55.56,55.59,18291.0
2025-06-10 15:25:00,55.58,55.61,55.55,55.59,22893.0,55.58,55.61,55.55,55.59,22893.0
2025-06-10 15:30:00,55.59,55.59,55.49,55.53,44254.0,55.59,55.59,55.49,55.53,44254.0
2025-06-10 15:35:00,55.53,55.54,55.45,55.48,46034.0,55.53,55.54,55.45,55.48,46034.0
2025-06-10 15:40:00,55.47,55.54,55.47,55.53,59247.0,55.47,55.54,55.47,55.53,59247.0
2025-06-10 15:45:00,55.53,55.55,55.44,55.46,57127.0,55.53,55.55,55.44,55.46,57127.0
2025-06-10 15:50:00,55.46,55.52,55.41,55.51,158790.0,55.46,55.52,55.41,55.51,158790.0
2025-06-10 15:55:00,55.51,55.63,55.51,55.61,375014.0,55.51,55.63,55.51,55.61,375014.0
2025-06-11 09:30:00,55.48,55.86,55.42,55.73,61443.0,55.48,55.86,55.42,55.73,61443.0
2025-06-11 09:35:00,55.72,55.72,55.5,55.54,22987.0,55.72,55.72,55.5,55.54,22987.0
2025-06-11 09:40:00,55.53,55.62,55.53,55.56,61572.0,55.53,55.62,55.53,55.56,61572.0
2025-06-11 09:45:00,55.56,55.71,55.51,55.69,18106.0,55.56,55.71,55.51,55.69,18106.0
2025-06-11 09:50:00,55.7,55.78,55.66,55.77,18429.0,55.7,55.78,55.66,55.77,18429.0
2025-06-11 09:55:00,55.78,55.8,55.53,55.58,20119.0,55.78,55.8,55.53,55.58,20119.0
2025-06-11 10:00:00,55.58,55.6,55.43,55.46,89208.0,55.58,55.6,55.43,55.46,89208.0
2025-06-11 10:05:00,55.44,55.58,55.43,55.57,46095.0,55.44,55.58,55.43,55.57,46095.0
2025-06-11 10:10:00,55.57,55.6,55.48,55.5,43737.0,55.57,55.6,55.48,55.5,43737.0
2025-06-11 10:15:00,55.53,55.62,55.52,55.61,31823.0,55.53,55.62,55.52,55.61,31823.0
2025-06-11 10:20:00,55.6,55.6,55.49,55.53,16946.0,55.6,55.6,55.49,55.53,16946.0
2025-06-11 10:25:00,55.55,55.57,55.46,55.52,11450.0,55.55,55.57,55.46,55.52,11450.0
2025-06-11 10:30:00,55.53,55.58,55.49,55.58,25401.0,55.53,55.58,55.49,55.58,25401.0
2025-06-11 10:35:00,55.57,55.59,55.54,55.59,5974.0,55.57,55.59,55.54,55.59,5974.0
2025-06-11 10:40:00,55.58,55.64,55.58,55.6,10249.0,55.58,55.64,55.58,55.6,10249.0
2025-06-11 10:45:00,55.62,55.64,55.56,55.6,9003.0,55.62,55.64,55.56,55.6,9003.0
2025-06-11 10:50:00,55.6,55.65,55.54,55.6,13558.0,55.6,55.65,55.54,55.6,13558.0
2025-06-11 10:55:00,55.61,55.63,55.55,55.59,7798.0,55.61,55.63,55.55,55.59,7798.0
2025-06-11 11:00:00,55.56,55.56,55.49,55.54,12184.0,55.56,55.56,55.49,55.54,12184.0
2025-06-11 11:05:00,55.55,55.56,55.5,55.53,19601.0,55.55,55.56,55.5,55.53,19601.0
2025-06-11 11:10:00,55.54,55.57,55.5,55.54,12089.0,55.54,55.57,55.5,55.54,12089.0
2025-06-11 11:15:00,55.54,55.56,55.5,55.52,7734.0,55.54,55.56,55.5,55.52,7734.0
2025-06-11 11:20:00,55.52,55.55,55.46,55.53,20295.0,55.52,55.55,55.46,55.53,20295.0
2025-06-11 11:25:00,55.52,55.58,55.5,55.58,22963.0,55.52,55.58,55.5,55.58,22963.0
2025-06-11 11:30:00,55.56,55.57,55.43,55.44,63826.0,55.56,55.57,55.43,55.44,63826.0
2025-06-11 11:35:00,55.45,55.48,55.38,55.39,66327.0,55.45,55.48,55.38,55.39,66327.0
2025-06-11 11:40:00,55.39,55.51,55.36,55.5,137072.0,55.39,55.51,55.36,55.5,137072.0
2025-06-11 11:45:00,55.5,55.51,55.45,55.5,233862.0,55.5,55.51,55.45,55.5,233862.0
2025-06-11 11:50:00,55.5,55.6,55.5,55.59,58123.0,55.5,55.6,55.5,55.59,58123.0
2025-06-11 11:55:00,55.59,55.64,55.53,55.6,13444.0,55.59,55.64,55.53,55.6,13444.0
2025-06-11 12:00:00,55.6,55.61,55.53,55.54,62000.0,55.6,55.61,55.53,55.54,62000.0
2025-06-11 12:05:00,55.53,55.57,55.44,55.55,64784.0,55.53,55.57,55.44,55.55,64784.0
2025-06-11 12:10:00,55.57,55.58,55.54,55.56,14722.0,55.57,55.58,55.54,55.56,14722.0
2025-06-11 12:15:00,55.57,55.63,55.56,55.62,12491.0,55.57,55.63,55.56,55.62,12491.0
2025-06-11 12:20:00,55.63,55.66,55.61,55.62,9359.0,55.63,55.66,55.61,55.62,9359.0
2025-06-11 12:25:00,55.62,55.64,55.58,55.63,9466.0,55.62,55.64,55.58,55.63,9466.0
2025-06-11 12:30:00,55.63,55.7,55.62,55.7,18617.0,55.63,55.7,55.62,55.7,18617.0
2025-06-11 12:35:00,55.71,55.71,55.64,55.64,29573.0,55.71,55.71,55.64,55.64,29573.0
2025-06-11 12:40:00,55.65,55.71,55.64,55.71,19897.0,55.65,55.71,55.64,55.71,19897.0
2025-06-11 12:45:00,55.7,55.75,55.66,55.67,44543.0,55.7,55.75,55.66,55.67,44543.0
2025-06-11 12:50:00,55.67,55.69,55.58,55.59,11001.0,55.67,55.69,55.58,55.59,11001.0
2025-06-11 12:55:00,55.59,55.63,55.56,55.57,11862.0,55.59,55.63,55.56,55.57,11862.0
2025-06-11 13:00:00,55.58,55.62,55.57,55.6,46217.0,55.58,55.62,55.57,55.6,46217.0
2025-06-11 13:05:00,55.59,55.68,55.56,55.68,46828.0,55.59,55.68,55.56,55.68,46828.0
2025-06-11 13:10:00,55.68,55.76,55.66,55.73,26361.0,55.68,55.76,55.66,55.73,26361.0
2025-06-11 13:15:00,55.73,55.76,55.71,55.72,24250.0,55.73,55.76,55.71,55.72,24250.0
2025-06-11 13:20:00,55.71,55.75,55.64,55.67,15137.0,55.71,55.75,55.64,55.67,15137.0
2025-06-11 13:25:00,55.67,55.71,55.67,55.69,35123.0,55.67,55.71,55.67,55.69,35123.0
2025-06-11 13:30:00,55.68,55.7,55.61,55.61,11999.0,55.68,55.7,55.61,55.61,11999.0
2025-06-11 13:35:00,55.62,55.62,55.57,55.61,11136.0,55.62,55.62,55.57,55.61,11136.0
2025-06-11 13:40:00,55.6,55.63,55.59,55.63,7459.0,55.6,55.63,55.59,55.63,7459.0
2025-06-11 13:45:00,55.62,55.72,55.61,55.72,23500.0,55.62,55.72,55.61,55.72,23500.0
2025-06-11 13:50:00,55.72,55.78,55.71,55.78,12998.0,55.72,55.78,55.71,55.78,12998.0
2025-06-11 13:55:00,55.78,55.82,55.76,55.8,8911.0,55.78,55.82,55.76,55.8,8911.0
2025-06-11 14:00:00,55.8,55.84,55.68,55.72,29024.0,55.8,55.84,55.68,55.72,29024.0
2025-06-11 14:05:00,55.73,55.74,55.67,55.71,25005.0,55.73,55.74,55.67,55.71,25005.0
2025-06-11 14:10:00,55.7,55.71,55.54,55.54,21254.0,55.7,55.71,55.54,55.54,21254.0
2025-06-11 14:15:00,55.55,55.58,55.52,55.57,8650.0,55.55,55.58,55.52,55.57,8650.0
2025-06-11 14:20:00,55.57,55.61,55.56,55.58,11086.0,55.57,55.61,55.56,55.58,11086.0
2025-06-11 14:25:00,55.59,55.59,55.53,55.55,7784.0,55.59,55.59,55.53,55.55,7784.0
2025-06-11 14:30:00,55.54,55.61,55.5,55.58,38421.0,55.54,55.61,55.5,55.58,38421.0
2025-06-11 14:35:00,55.58,55.61,55.55,55.56,8401.0,55.58,55.61,55.55,55.56,8401.0
2025-06-11 14:40:00,55.56,55.56,55.51,55.54,8109.0,55.56,55.56,55.51,55.54,8109.0
2025-06-11 14:45:00,55.54,55.63,55.53,55.63,20414.0,55.54,55.63,55.53,55.63,20414.0
2025-06-11 14:50:00,55.63,55.63,55.53,55.55,17137.0,55.63,55.63,55.53,55.55,17137.0
2025-06-11 14:55:00,55.52,55.54,55.47,55.5,26813.0,55.52,55.54,55.47,55.5,26813.0
2025-06-11 15:00:00,55.51,55.53,55.46,55.49,22247.0,55.51,55.53,55.46,55.49,22247.0
2025-06-11 15:05:00,55.49,55.56,55.49,55.55,18213.0,55.49,55.56,55.49,55.55,18213.0
2025-06-11 15:10:00,55.55,55.58,55.53,55.55,38314.0,55.55,55.58,55.53,55.55,38314.0
2025-06-11 15:15:00,55.55,55.56,55.5,55.54,25038.0,55.55,55.56,55.5,55.54,25038.0
2025-06-11 15:20:00,55.54,55.62,55.52,55.62,52392.0,55.54,55.62,55.52,55.62,52392.0
2025-06-11 15:25:00,55.62,55.64,55.53,55.54,43644.0,55.62,55.64,55.53,55.54,43644.0
2025-06-11 15:30:00,55.55,55.59,55.46,55.49,35101.0,55.55,55.59,55.46,55.49,35101.0
2025-06-11 15:35:00,55.49,55.65,55.47,55.61,46149.0,55.49,55.65,55.47,55.61,46149.0
2025-06-11 15:40:00,55.6,55.66,55.54,55.57,85077.0,55.6,55.66,55.54,55.57,85077.0
2025-06-11 15:45:00,55.56,55.62,55.51,55.52,44080.0,55.56,55.62,55.51,55.52,44080.0
2025-06-11 15:50:00,55.52,55.6,55.52,55.54,83248.0,55.52,55.6,55.52,55.54,83248.0
2025-06-11 15:55:00,55.54,55.64,55.51,55.58,255534.0,55.54,55.64,55.51,55.58,255534.0
2025-06-12 09:30:00,55.58,55.71,55.57,55.6,52233.0,55.58,55.71,55.57,55.6,52233.0
2025-06-12 09:35:00,55.59,55.82,55.55,55.7,27533.0,55.59,55.82,55.55,55.7,27533.0
2025-06-12 09:40:00,55.7,55.85,55.7,55.75,8550.0,55.7,55.85,55.7,55.75,8550.0
2025-06-12 09:45:00,55.78,55.86,55.71,55.77,27616.0,55.78,55.86,55.71,55.77,27616.0
2025-06-12 09:50:00,55.78,55.94,55.78,55.87,23551.0,55.78,55.94,55.78,55.87,23551.0
2025-06-12 09:55:00,55.86,55.9,55.78,55.82,29862.0,55.86,55.9,55.78,55.82,29862.0
2025-06-12 10:00:00,55.83,55.91,55.7,55.72,59982.0,55.83,55.91,55.7,55.72,59982.0
2025-06-12 10:05:00,55.72,55.87,55.7,55.85,43758.0,55.72,55.87,55.7,55.85,43758.0
2025-06-12 10:10:00,55.85,55.86,55.76,55.86,15764.0,55.85,55.86,55.76,55.86,15764.0
2025-06-12 10:15:00,55.84,55.88,55.79,55.83,16115.0,55.84,55.88,55.79,55.83,16115.0
2025-06-12 10:20:00,55.85,55.88,55.78,55.82,14389.0,55.85,55.88,55.78,55.82,14389.0
2025-06-12 10:25:00,55.79,55.85,55.72,55.8,28930.0,55.79,55.85,55.72,55.8,28930.0
2025-06-12 10:30:00,55.79,55.8,55.73,55.76,18190.0,55.79,55.8,55.73,55.76,18190.0
2025-06-12 10:35:00,55.75,55.79,55.66,55.66,21008.0,55.75,55.79,55.66,55.66,21008.0
2025-06-12 10:40:00,55.66,55.72,55.64,55.7,18906.0,55.66,55.72,55.64,55.7,18906.0
2025-06-12 10:45:00,55.69,55.71,55.67,55.68,10746.0,55.69,55.71,55.67,55.68,10746.0
2025-06-12 10:50:00,55.67,55.69,55.53,55.53,39754.0,55.67,55.69,55.53,55.53,39754.0
2025-06-12 10:55:00,55.55,55.66,55.53,55.57,30585.0,55.55,55.66,55.53,55.57,30585.0
2025-06-12 11:00:00,55.57,55.61,55.41,55.43,129367.0,55.57,55.61,55.41,55.43,129367.0
2025-06-12 11:05:00,55.42,55.56,55.4,55.48,27791.0,55.42,55.56,55.4,55.48,27791.0
2025-06-12 11:10:00,55.47,55.5,55.44,55.47,27851.0,55.47,55.5,55.44,55.47,27851.0
2025-06-12 11:15:00,55.47,55.54,55.46,55.52,13313.0,55.47,55.54,55.46,55.52,13313.0
2025-06-12 11:20:00,55.52,55.53,55.46,55.52,26985.0,55.52,55.53,55.46,55.52,26985.0
2025-06-12 11:25:00,55.52,55.59,55.51,55.55,17567.0,55.52,55.59,55.51,55.55,17567.0
2025-06-12 11:30:00,55.55,55.59,55.51,55.51,13484.0,55.55,55.59,55.51,55.51,13484.0
2025-06-12 11:35:00,55.53,55.56,55.5,55.5,9784.0,55.53,55.56,55.5,55.5,9784.0
2025-06-12 11:40:00,55.5,55.58,55.5,55.55,12983.0,55.5,55.58,55.5,55.55,12983.0
2025-06-12 11:45:00,55.55,55.61,55.54,55.58,18542.0,55.55,55.61,55.54,55.58,18542.0
2025-06-12 11:50:00,55.56,55.58,55.53,55.56,16565.0,55.56,55.58,55.53,55.56,16565.0
2025-06-12 11:55:00,55.57,55.59,55.54,55.59,17801.0,55.57,55.59,55.54,55.59,17801.0
2025-06-12 12:00:00,55.58,55.58,55.53,55.53,13720.0,55.58,55.58,55.53,55.53,13720.0
2025-06-12 12:05:00,55.54,55.56,55.51,55.55,15839.0,55.54,55.56,55.51,55.55,15839.0
2025-06-12 12:10:00,55.55,55.56,55.47,55.49,12609.0,55.55,55.56,55.47,55.49,12609.0
2025-06-12 12:15:00,55.49,55.51,55.42,55.46,40337.0,55.49,55.51,55.42,55.46,40337.0
2025-06-12 12:20:00,55.44,55.47,55.4,55.41,25120.0,55.44,55.47,55.4,55.41,25120.0
2025-06-12 12:25:00,55.41,55.44,55.4,55.43,9201.0,55.41,55.44,55.4,55.43,9201.0
2025-06-12 12:30:00,55.44,55.47,55.42,55.47,17741.0,55.44,55.47,55.42,55.47,17741.0
2025-06-12 12:35:00,55.45,55.5,55.45,55.47,18957.0,55.45,55.5,55.45,55.47,18957.0
2025-06-12 12:40:00,55.48,55.48,55.41,55.46,20581.0,55.48,55.48,55.41,55.46,20581.0
2025-06-12 12:45:00,55.46,55.48,55.45,55.47,9631.0,55.46,55.48,55.45,55.47,9631.0
2025-06-12 12:50:00,55.46,55.47,55.41,55.44,10320.0,55.46,55.47,55.41,55.44,10320.0
2025-06-12 12:55:00,55.44,55.46,55.38,55.43,21922.0,55.44,55.46,55.38,55.43,21922.0
2025-06-12 13:00:00,55.43,55.52,55.36,55.37,517904.0,55.43,55.52,55.36,55.37,517904.0
2025-06-12 13:05:00,55.37,55.43,55.34,55.41,14627.0,55.37,55.43,55.34,55.41,14627.0
2025-06-12 13:10:00,55.41,55.41,55.37,55.4,11006.0,55.41,55.41,55.37,55.4,11006.0
2025-06-12 13:15:00,55.41,55.47,55.4,55.47,16755.0,55.41,55.47,55.4,55.47,16755.0
2025-06-12 13:20:00,55.47,55.55,55.46,55.55,16861.0,55.47,55.55,55.46,55.55,16861.0
2025-06-12 13:25:00,55.55,55.57,55.52,55.55,14214.0,55.55,55.57,55.52,55.55,14214.0
2025-06-12 13:30:00,55.55,55.61,55.55,55.6,18268.0,55.55,55.61,55.55,55.6,18268.0
2025-06-12 13:35:00,55.6,55.64,55.58,55.63,17390.0,55.6,55.64,55.58,55.63,17390.0
2025-06-12 13:40:00,55.63,55.64,55.62,55.64,7499.0,55.63,55.64,55.62,55.64,7499.0
2025-06-12 13:45:00,55.64,55.7,55.63,55.68,10896.0,55.64,55.7,55.63,55.68,10896.0
2025-06-12 13:50:00,55.69,55.71,55.66,55.71,9926.0,55.69,55.71,55.66,55.71,9926.0
2025-06-12 13:55:00,55.71,55.72,55.68,55.72,13511.0,55.71,55.72,55.68,55.72,13511.0
2025-06-12 14:00:00,55.71,55.74,55.7,55.73,8288.0,55.71,55.74,55.7,55.73,8288.0
2025-06-12 14:05:00,55.73,55.78,55.72,55.78,13047.0,55.73,55.78,55.72,55.78,13047.0
2025-06-12 14:10:00,55.78,55.8,55.76,55.77,20773.0,55.78,55.8,55.76,55.77,20773.0
2025-06-12 14:15:00,55.77,55.84,55.77,55.83,17523.0,55.77,55.84,55.77,55.83,17523.0
2025-06-12 14:20:00,55.83,55.85,55.79,55.82,19216.0,55.83,55.85,55.79,55.82,19216.0
2025-06-12 14:25:00,55.82,55.84,55.8,55.82,13358.0,55.82,55.84,55.8,55.82,13358.0
2025-06-12 14:30:00,55.81,55.81,55.77,55.77,15537.0,55.81,55.81,55.77,55.77,15537.0
2025-06-12 14:35:00,55.77,55.83,55.74,55.83,29352.0,55.77,55.83,55.74,55.83,29352.0
2025-06-12 14:40:00,55.83,55.86,55.82,55.82,21917.0,55.83,55.86,55.82,55.82,21917.0
2025-06-12 14:45:00,55.83,55.87,55.82,55.86,10433.0,55.83,55.87,55.82,55.86,10433.0
2025-06-12 14:50:00,55.87,55.87,55.84,55.86,21349.0,55.87,55.87,55.84,55.86,21349.0
2025-06-12 14:55:00,55.87,55.87,55.82,55.85,33930.0,55.87,55.87,55.82,55.85,33930.0
2025-06-12 15:00:00,55.85,55.86,55.79,55.8,16530.0,55.85,55.86,55.79,55.8,16530.0
2025-06-12 15:05:00,55.8,55.8,55.76,55.78,32175.0,55.8,55.8,55.76,55.78,32175.0
2025-06-12 15:10:00,55.78,55.86,55.78,55.79,32572.0,55.78,55.86,55.78,55.79,32572.0
2025-06-12 15:15:00,55.79,55.83,55.79,55.8,23214.0,55.79,55.83,55.79,55.8,23214.0
2025-06-12 15:20:00,55.8,55.84,55.8,55.84,20970.0,55.8,55.84,55.8,55.84,20970.0
2025-06-12 15:25:00,55.83,55.95,55.83,55.95,58936.0,55.83,55.95,55.83,55.95,58936.0
2025-06-12 15:30:00,55.95,55.98,55.89,55.91,55788.0,55.95,55.98,55.89,55.91,55788.0
2025-06-12 15:35:00,55.91,55.93,55.86,55.91,49485.0,55.91,55.93,55.86,55.91,49485.0
2025-06-12 15:40:00,55.9,55.91,55.85,55.87,50227.0,55.9,55.91,55.85,55.87,50227.0
2025-06-12 15:45:00,55.86,55.9,55.85,55.87,51813.0,55.86,55.9,55.85,55.87,51813.0
2025-06-12 15:50:00,55.87,55.96,55.81,55.84,121062.0,55.87,55.96,55.81,55.84,121062.0
2025-06-12 15:55:00,55.84,55.92,55.82,55.91,286231.0,55.84,55.92,55.82,55.91,286231.0
2025-06-13 09:30:00,55.93,56.0,55.76,55.84,47385.0,55.93,56.0,55.76,55.84,47385.0
2025-06-13 09:35:00,55.86,56.0,55.73,55.99,27715.0,55.86,56.0,55.73,55.99,27715.0
2025-06-13 09:40:00,56.0,56.02,55.89,55.9,45154.0,56.0,56.02,55.89,55.9,45154.0
2025-06-13 09:45:00,55.92,56.04,55.85,55.9,19678.0,55.92,56.04,55.85,55.9,19678.0
2025-06-13 09:50:00,55.9,56.03,55.83,56.03,16937.0,55.9,56.03,55.83,56.03,16937.0
2025-06-13 09:55:00,56.02,56.02,55.82,55.82,13912.0,56.02,56.02,55.82,55.82,13912.0
2025-06-13 10:00:00,55.83,55.92,55.82,55.87,16347.0,55.83,55.92,55.82,55.87,16347.0
2025-06-13 10:05:00,55.88,56.01,55.87,55.98,17363.0,55.88,56.01,55.87,55.98,17363.0
2025-06-13 10:10:00,55.99,56.08,55.94,56.0,22273.0,55.99,56.08,55.94,56.0,22273.0
2025-06-13 10:15:00,56.0,56.09,55.96,56.02,12337.0,56.0,56.09,55.96,56.02,12337.0
2025-06-13 10:20:00,56.02,56.24,56.0,56.19,29779.0,56.02,56.24,56.0,56.19,29779.0
2025-06-13 10:25:00,56.19,56.23,56.14,56.21,37526.0,56.19,56.23,56.14,56.21,37526.0
2025-06-13 10:30:00,56.21,56.27,56.1,56.12,22554.0,56.21,56.27,56.1,56.12,22554.0
2025-06-13 10:35:00,56.11,56.17,56.06,56.07,24312.0,56.11,56.17,56.06,56.07,24312.0
2025-06-13 10:40:00,56.07,56.1,55.91,55.97,22512.0,56.07,56.1,55.91,55.97,22512.0
2025-06-13 10:45:00,56.01,56.01,55.88,55.9,10881.0,56.01,56.01,55.88,55.9,10881.0
2025-06-13 10:50:00,55.91,55.96,55.87,55.91,18461.0,55.91,55.96,55.87,55.91,18461.0
2025-06-13 10:55:00,55.91,55.99,55.89,55.98,21889.0,55.91,55.99,55.89,55.98,21889.0
2025-06-13 11:00:00,55.98,56.07,55.97,56.07,53151.0,55.98,56.07,55.97,56.07,53151.0
2025-06-13 11:05:00,56.07,56.12,56.02,56.02,15056.0,56.07,56.12,56.02,56.02,15056.0
2025-06-13 11:10:00,56.02,56.06,55.93,55.94,16670.0,56.02,56.06,55.93,55.94,16670.0
2025-06-13 11:15:00,55.95,56.02,55.94,55.99,15003.0,55.95,56.02,55.94,55.99,15003.0
2025-06-13 11:20:00,55.99,55.99,55.86,55.91,13936.0,55.99,55.99,55.86,55.91,13936.0
2025-06-13 11:25:00,55.91,55.95,55.86,55.95,7314.0,55.91,55.95,55.86,55.95,7314.0
2025-06-13 11:30:00,55.96,56.0,55.95,55.98,7630.0,55.96,56.0,55.95,55.98,7630.0
2025-06-13 11:35:00,55.98,55.99,55.95,55.96,7780.0,55.98,55.99,55.95,55.96,7780.0
2025-06-13 11:40:00,55.95,55.95,55.89,55.91,7894.0,55.95,55.95,55.89,55.91,7894.0
2025-06-13 11:45:00,55.92,55.98,55.89,55.93,10628.0,55.92,55.98,55.89,55.93,10628.0
2025-06-13 11:50:00,55.93,55.98,55.91,55.98,7059.0,55.93,55.98,55.91,55.98,7059.0
2025-06-13 11:55:00,55.97,55.97,55.92,55.96,19438.0,55.97,55.97,55.92,55.96,19438.0
2025-06-13 12:00:00,55.93,55.94,55.82,55.88,9208.0,55.93,55.94,55.82,55.88,9208.0
2025-06-13 12:05:00,55.89,55.95,55.89,55.93,20587.0,55.89,55.95,55.89,55.93,20587.0
2025-06-13 12:10:00,55.93,55.95,55.9,55.94,19099.0,55.93,55.95,55.9,55.94,19099.0
2025-06-13 12:15:00,55.95,55.97,55.88,55.89,20085.0,55.95,55.97,55.88,55.89,20085.0
2025-06-13 12:20:00,55.89,55.93,55.82,55.83,14298.0,55.89,55.93,55.82,55.83,14298.0
2025-06-13 12:25:00,55.83,55.84,55.8,55.83,10602.0,55.83,55.84,55.8,55.83,10602.0
2025-06-13 12:30:00,55.83,55.89,55.82,55.89,6847.0,55.83,55.89,55.82,55.89,6847.0
2025-06-13 12:35:00,55.88,55.89,55.81,55.82,10956.0,55.88,55.89,55.81,55.82,10956.0
2025-06-13 12:40:00,55.83,55.85,55.77,55.8,5506.0,55.83,55.85,55.77,55.8,5506.0
2025-06-13 12:45:00,55.8,55.81,55.75,55.76,5041.0,55.8,55.81,55.75,55.76,5041.0
2025-06-13 12:50:00,55.77,55.81,55.75,55.81,14737.0,55.77,55.81,55.75,55.81,14737.0
2025-06-13 12:55:00,55.82,55.85,55.8,55.8,10154.0,55.82,55.85,55.8,55.8,10154.0
2025-06-13 13:00:00,55.8,55.83,55.77,55.79,10886.0,55.8,55.83,55.77,55.79,10886.0
2025-06-13 13:05:00,55.8,55.83,55.77,55.79,5375.0,55.8,55.83,55.77,55.79,5375.0
2025-06-13 13:10:00,55.79,55.79,55.73,55.77,15009.0,55.79,55.79,55.73,55.77,15009.0
2025-06-13 13:15:00,55.76,55.77,55.69,55.72,9559.0,55.76,55.77,55.69,55.72,9559.0
2025-06-13 13:20:00,55.73,55.74,55.67,55.67,9757.0,55.73,55.74,55.67,55.67,9757.0
2025-06-13 13:25:00,55.67,55.71,55.65,55.7,10047.0,55.67,55.71,55.65,55.7,10047.0
2025-06-13 13:30:00,55.7,55.73,55.63,55.64,10259.0,55.7,55.73,55.63,55.64,10259.0
2025-06-13 13:35:00,55.63,55.65,55.6,55.61,8931.0,55.63,55.65,55.6,55.61,8931.0
2025-06-13 13:40:00,55.61,55.63,55.56,55.59,11641.0,55.61,55.63,55.56,55.59,11641.0
2025-06-13 13:45:00,55.59,55.61,55.56,55.57,6109.0,55.59,55.61,55.56,55.57,6109.0
2025-06-13 13:50:00,55.57,55.67,55.57,55.65,11607.0,55.57,55.67,55.57,55.65,11607.0
2025-06-13 13:55:00,55.66,55.66,55.6,55.6,14099.0,55.66,55.66,55.6,55.6,14099.0
2025-06-13 14:00:00,55.62,55.73,55.62,55.69,10684.0,55.62,55.73,55.62,55.69,10684.0
2025-06-13 14:05:00,55.67,55.74,55.62,55.73,29542.0,55.67,55.74,55.62,55.73,29542.0
2025-06-13 14:10:00,55.72,55.74,55.7,55.71,4665.0,55.72,55.74,55.7,55.71,4665.0
2025-06-13 14:15:00,55.71,55.78,55.69,55.78,10325.0,55.71,55.78,55.69,55.78,10325.0
2025-06-13 14:20:00,55.78,55.79,55.71,55.71,7916.0,55.78,55.79,55.71,55.71,7916.0
2025-06-13 14:25:00,55.72,55.72,55.65,55.68,22095.0,55.72,55.72,55.65,55.68,22095.0
2025-06-13 14:30:00,55.69,55.69,55.58,55.62,14265.0,55.69,55.69,55.58,55.62,14265.0
2025-06-13 14:35:00,55.61,55.63,55.55,55.62,14515.0,55.61,55.63,55.55,55.62,14515.0
2025-06-13 14:40:00,55.6,55.63,55.56,55.58,6431.0,55.6,55.63,55.56,55.58,6431.0
2025-06-13 14:45:00,55.58,55.63,55.58,55.61,15426.0,55.58,55.63,55.58,55.61,15426.0
2025-06-13 14:50:00,55.6,55.65,55.57,55.64,13635.0,55.6,55.65,55.57,55.64,13635.0
2025-06-13 14:55:00,55.64,55.65,55.6,55.64,14577.0,55.64,55.65,55.6,55.64,14577.0
2025-06-13 15:00:00,55.64,55.66,55.57,55.64,11268.0,55.64,55.66,55.57,55.64,11268.0
2025-06-13 15:05:00,55.64,55.71,55.61,55.7,15497.0,55.64,55.71,55.61,55.7,15497.0
2025-06-13 15:10:00,55.7,55.71,55.66,55.69,25978.0,55.7,55.71,55.66,55.69,25978.0
2025-06-13 15:15:00,55.7,55.7,55.64,55.65,16250.0,55.7,55.7,55.64,55.65,16250.0
2025-06-13 15:20:00,55.65,55.71,55.64,55.66,30452.0,55.65,55.71,55.64,55.66,30452.0
2025-06-13 15:25:00,55.67,55.67,55.59,55.59,15910.0,55.67,55.67,55.59,55.59,15910.0
2025-06-13 15:30:00,55.61,55.63,55.58,55.59,24821.0,55.61,55.63,55.58,55.59,24821.0
2025-06-13 15:35:00,55.59,55.64,55.54,55.57,51209.0,55.59,55.64,55.54,55.57,51209.0
2025-06-13 15:40:00,55.57,55.57,55.49,55.53,35909.0,55.57,55.57,55.49,55.53,35909.0
2025-06-13 15:45:00,55.53,55.55,55.46,55.52,52609.0,55.53,55.55,55.46,55.52,52609.0
2025-06-13 15:50:00,55.51,55.52,55.28,55.38,128894.0,55.51,55.52,55.28,55.38,128894.0
2025-06-13 15:55:00,55.37,55.54,55.33,55.52,371232.0,55.37,55.54,55.33,55.52,371232.0
2025-06-16 09:30:00,55.73,56.04,55.6,56.03,61692.0,55.73,56.04,55.6,56.03,61692.0
2025-06-16 09:35:00,56.06,56.13,55.98,55.98,28654.0,56.06,56.13,55.98,55.98,28654.0
2025-06-16 09:40:00,56.0,56.1,55.92,55.95,13154.0,56.0,56.1,55.92,55.95,13154.0
2025-06-16 09:45:00,55.96,55.98,55.78,55.79,29645.0,55.96,55.98,55.78,55.79,29645.0
2025-06-16 09:50:00,55.75,55.97,55.75,55.97,12457.0,55.75,55.97,55.75,55.97,12457.0
2025-06-16 09:55:00,55.88,56.05,55.84,55.99,15175.0,55.88,56.05,55.84,55.99,15175.0
2025-06-16 10:00:00,56.01,56.13,55.95,56.07,18287.0,56.01,56.13,55.95,56.07,18287.0
2025-06-16 10:05:00,56.05,56.17,56.02,56.13,22608.0,56.05,56.17,56.02,56.13,22608.0
2025-06-16 10:10:00,56.1,56.11,55.94,55.98,16283.0,56.1,56.11,55.94,55.98,16283.0
2025-06-16 10:15:00,55.98,55.98,55.89,55.94,14157.0,55.98,55.98,55.89,55.94,14157.0
2025-06-16 10:20:00,55.95,55.97,55.9,55.91,12022.0,55.95,55.97,55.9,55.91,12022.0
2025-06-16 10:25:00,55.91,55.96,55.82,55.82,9192.0,55.91,55.96,55.82,55.82,9192.0
2025-06-16 10:30:00,55.84,55.88,55.76,55.83,23249.0,55.84,55.88,55.76,55.83,23249.0
2025-06-16 10:35:00,55.84,55.93,55.82,55.92,19224.0,55.84,55.93,55.82,55.92,19224.0
2025-06-16 10:40:00,55.91,55.92,55.82,55.87,16239.0,55.91,55.92,55.82,55.87,16239.0
2025-06-16 10:45:00,55.87,55.93,55.85,55.88,15174.0,55.87,55.93,55.85,55.88,15174.0
2025-06-16 10:50:00,55.86,55.87,55.79,55.79,9137.0,55.86,55.87,55.79,55.79,9137.0
2025-06-16 10:55:00,55.79,55.88,55.79,55.8,13633.0,55.79,55.88,55.79,55.8,13633.0
2025-06-16 11:00:00,55.8,55.81,55.71,55.71,32108.0,55.8,55.81,55.71,55.71,32108.0
2025-06-16 11:05:00,55.66,55.68,55.61,55.64,9545.0,55.66,55.68,55.61,55.64,9545.0
2025-06-16 11:10:00,55.64,55.66,55.55,55.57,12160.0,55.64,55.66,55.55,55.57,12160.0
2025-06-16 11:15:00,55.55,55.56,55.43,55.44,13401.0,55.55,55.56,55.43,55.44,13401.0
2025-06-16 11:20:00,55.46,55.6,55.43,55.51,9700.0,55.46,55.6,55.43,55.51,9700.0
2025-06-16 11:25:00,55.5,55.53,55.47,55.52,16189.0,55.5,55.53,55.47,55.52,16189.0
2025-06-16 11:30:00,55.52,55.56,55.5,55.51,7288.0,55.52,55.56,55.5,55.51,7288.0
2025-06-16 11:35:00,55.52,55.53,55.45,55.5,16501.0,55.52,55.53,55.45,55.5,16501.0
2025-06-16 11:40:00,55.51,55.59,55.5,55.52,8580.0,55.51,55.59,55.5,55.52,8580.0
2025-06-16 11:45:00,55.51,55.55,55.49,55.5,8646.0,55.51,55.55,55.49,55.5,8646.0
2025-06-16 11:50:00,55.5,55.54,55.5,55.51,6391.0,55.5,55.54,55.5,55.51,6391.0
2025-06-16 11:55:00,55.52,55.52,55.45,55.48,13535.0,55.52,55.52,55.45,55.48,13535.0
2025-06-16 12:00:00,55.49,55.51,55.42,55.43,26011.0,55.49,55.51,55.42,55.43,26011.0
2025-06-16 12:05:00,55.43,55.43,55.32,55.37,15631.0,55.43,55.43,55.32,55.37,15631.0
2025-06-16 12:10:00,55.37,55.4,55.35,55.36,11513.0,55.37,55.4,55.35,55.36,11513.0
2025-06-16 12:15:00,55.37,55.48,55.33,55.47,34618.0,55.37,55.48,55.33,55.47,34618.0
2025-06-16 12:20:00,55.48,55.48,55.39,55.48,15968.0,55.48,55.48,55.39,55.48,15968.0
2025-06-16 12:25:00,55.48,55.48,55.41,55.45,19264.0,55.48,55.48,55.41,55.45,19264.0
2025-06-16 12:30:00,55.44,55.45,55.43,55.44,6675.0,55.44,55.45,55.43,55.44,6675.0
2025-06-16 12:35:00,55.43,55.43,55.36,55.38,113849.0,55.43,55.43,55.36,55.38,113849.0
2025-06-16 12:40:00,55.38,55.42,55.37,55.41,22097.0,55.38,55.42,55.37,55.41,22097.0
2025-06-16 12:45:00,55.41,55.43,55.36,55.4,15642.0,55.41,55.43,55.36,55.4,15642.0
2025-06-16 12:50:00,55.4,55.43,55.38,55.42,12449.0,55.4,55.43,55.38,55.42,12449.0
2025-06-16 12:55:00,55.43,55.44,55.3,55.31,21192.0,55.43,55.44,55.3,55.31,21192.0
2025-06-16 13:00:00,55.32,55.32,55.14,55.14,18574.0,55.32,55.32,55.14,55.14,18574.0
2025-06-16 13:05:00,55.13,55.21,55.12,55.13,39814.0,55.13,55.21,55.12,55.13,39814.0
2025-06-16 13:10:00,55.14,55.17,55.07,55.1,7557.0,55.14,55.17,55.07,55.1,7557.0
2025-06-16 13:15:00,55.11,55.19,55.08,55.19,20832.0,55.11,55.19,55.08,55.19,20832.0
2025-06-16 13:20:00,55.18,55.2,55.11,55.18,16012.0,55.18,55.2,55.11,55.18,16012.0
2025-06-16 13:25:00,55.19,55.25,55.18,55.24,8052.0,55.19,55.25,55.18,55.24,8052.0
2025-06-16 13:30:00,55.25,55.31,55.24,55.28,9198.0,55.25,55.31,55.24,55.28,9198.0
2025-06-16 13:35:00,55.26,55.26,55.14,55.15,21169.0,55.26,55.26,55.14,55.15,21169.0
2025-06-16 13:40:00,55.14,55.24,55.14,55.22,15164.0,55.14,55.24,55.14,55.22,15164.0
2025-06-16 13:45:00,55.22,55.22,55.11,55.11,12126.0,55.22,55.22,55.11,55.11,12126.0
2025-06-16 13:50:00,55.11,55.11,55.06,55.06,9991.0,55.11,55.11,55.06,55.06,9991.0
2025-06-16 13:55:00,55.06,55.06,55.02,55.02,14013.0,55.06,55.06,55.02,55.02,14013.0
2025-06-16 14:00:00,55.02,55.02,54.97,54.99,23591.0,55.02,55.02,54.97,54.99,23591.0
2025-06-16 14:05:00,54.98,55.0,54.95,54.97,16474.0,54.98,55.0,54.95,54.97,16474.0
2025-06-16 14:10:00,54.97,54.98,54.89,54.95,36426.0,54.97,54.98,54.89,54.95,36426.0
2025-06-16 14:15:00,54.95,54.95,54.89,54.9,30943.0,54.95,54.95,54.89,54.9,30943.0
2025-06-16 14:20:00,54.9,54.9,54.82,54.83,18890.0,54.9,54.9,54.82,54.83,18890.0
2025-06-16 14:25:00,54.83,54.83,54.77,54.82,18590.0,54.83,54.83,54.77,54.82,18590.0
2025-06-16 14:30:00,54.82,54.82,54.77,54.82,18608.0,54.82,54.82,54.77,54.82,18608.0
2025-06-16 14:35:00,54.82,54.85,54.81,54.84,11718.0,54.82,54.85,54.81,54.84,11718.0
2025-06-16 14:40:00,54.85,54.86,54.8,54.86,16723.0,54.85,54.86,54.8,54.86,16723.0
2025-06-16 14:45:00,54.85,54.88,54.82,54.88,13833.0,54.85,54.88,54.82,54.88,13833.0
2025-06-16 14:50:00,54.88,54.92,54.85,54.92,11191.0,54.88,54.92,54.85,54.92,11191.0
2025-06-16 14:55:00,54.93,54.94,54.88,54.88,13006.0,54.93,54.94,54.88,54.88,13006.0
2025-06-16 15:00:00,54.87,54.87,54.72,54.73,17489.0,54.87,54.87,54.72,54.73,17489.0
2025-06-16 15:05:00,54.73,54.75,54.67,54.68,17969.0,54.73,54.75,54.67,54.68,17969.0
2025-06-16 15:10:00,54.68,54.72,54.66,54.68,21403.0,54.68,54.72,54.66,54.68,21403.0
2025-06-16 15:15:00,54.68,54.69,54.59,54.6,24643.0,54.68,54.69,54.59,54.6,24643.0
2025-06-16 15:20:00,54.6,54.68,54.59,54.63,23562.0,54.6,54.68,54.59,54.63,23562.0
2025-06-16 15:25:00,54.62,54.69,54.6,54.66,23225.0,54.62,54.69,54.6,54.66,23225.0
2025-06-16 15:30:00,54.66,54.81,54.64,54.8,28587.0,54.66,54.81,54.64,54.8,28587.0
2025-06-16 15:35:00,54.8,54.89,54.79,54.87,32009.0,54.8,54.89,54.79,54.87,32009.0
2025-06-16 15:40:00,54.86,54.88,54.77,54.88,42157.0,54.86,54.88,54.77,54.88,42157.0
2025-06-16 15:45:00,54.88,54.89,54.78,54.79,27049.0,54.88,54.89,54.78,54.79,27049.0
2025-06-16 15:50:00,54.78,54.95,54.71,54.93,80653.0,54.78,54.95,54.71,54.93,80653.0
2025-06-16 15:55:00,54.92,54.94,54.67,54.74,391407.0,54.92,54.94,54.67,54.74,391407.0
2025-06-17 09:30:00,54.61,54.67,53.8,53.83,593801.0,54.61,54.67,53.8,53.83,593801.0
2025-06-17 09:35:00,53.77,53.87,53.36,53.8,126570.0,53.77,53.87,53.36,53.8,126570.0
2025-06-17 09:40:00,53.78,54.12,53.77,54.07,45368.0,53.78,54.12,53.77,54.07,45368.0
2025-06-17 09:45:00,54.07,54.11,53.94,54.04,51548.0,54.07,54.11,53.94,54.04,51548.0
2025-06-17 09:50:00,54.06,54.21,53.98,53.99,68526.0,54.06,54.21,53.98,53.99,68526.0
2025-06-17 09:55:00,53.99,54.14,53.92,54.09,153643.0,53.99,54.14,53.92,54.09,153643.0
2025-06-17 10:00:00,54.11,54.28,54.07,54.23,99432.0,54.11,54.28,54.07,54.23,99432.0
2025-06-17 10:05:00,54.22,54.4,54.21,54.39,64187.0,54.22,54.4,54.21,54.39,64187.0
2025-06-17 10:10:00,54.38,54.5,54.37,54.5,141779.0,54.38,54.5,54.37,54.5,141779.0
2025-06-17 10:15:00,54.5,54.54,54.41,54.48,34969.0,54.5,54.54,54.41,54.48,34969.0
2025-06-17 10:20:00,54.48,54.51,54.4,54.45,104502.0,54.48,54.51,54.4,54.45,104502.0
2025-06-17 10:25:00,54.43,54.43,54.35,54.43,52587.0,54.43,54.43,54.35,54.43,52587.0
2025-06-17 10:30:00,54.43,54.44,54.31,54.35,30432.0,54.43,54.44,54.31,54.35,30432.0
2025-06-17 10:35:00,54.35,54.36,54.3,54.3,39137.0,54.35,54.36,54.3,54.3,39137.0
2025-06-17 10:40:00,54.3,54.33,54.2,54.22,48540.0,54.3,54.33,54.2,54.22,48540.0
2025-06-17 10:45:00,54.22,54.24,54.17,54.19,100353.0,54.22,54.24,54.17,54.19,100353.0
2025-06-17 10:50:00,54.19,54.22,54.13,54.2,62432.0,54.19,54.22,54.13,54.2,62432.0
2025-06-17 10:55:00,54.19,54.2,54.08,54.1,72648.0,54.19,54.2,54.08,54.1,72648.0
2025-06-17 11:00:00,54.1,54.1,53.9,53.91,111191.0,54.1,54.1,53.9,53.91,111191.0
2025-06-17 11:05:00,53.92,54.04,53.91,53.94,34851.0,53.92,54.04,53.91,53.94,34851.0
2025-06-17 11:10:00,53.94,53.99,53.9,53.92,39167.0,53.94,53.99,53.9,53.92,39167.0
2025-06-17 11:15:00,53.91,53.98,53.89,53.97,35531.0,53.91,53.98,53.89,53.97,35531.0
2025-06-17 11:20:00,53.97,53.97,53.91,53.97,34493.0,53.97,53.97,53.91,53.97,34493.0
2025-06-17 11:25:00,53.98,53.98,53.9,53.91,23913.0,53.98,53.98,53.9,53.91,23913.0
2025-06-17 11:30:00,53.92,53.97,53.91,53.97,23732.0,53.92,53.97,53.91,53.97,23732.0
2025-06-17 11:35:00,53.97,53.97,53.85,53.88,38790.0,53.97,53.97,53.85,53.88,38790.0
2025-06-17 11:40:00,53.89,53.91,53.84,53.9,30981.0,53.89,53.91,53.84,53.9,30981.0
2025-06-17 11:45:00,53.9,53.91,53.82,53.88,40244.0,53.9,53.91,53.82,53.88,40244.0
2025-06-17 11:50:00,53.87,53.89,53.78,53.83,170429.0,53.87,53.89,53.78,53.83,170429.0
2025-06-17 11:55:00,53.83,53.84,53.78,53.83,37943.0,53.83,53.84,53.78,53.83,37943.0
2025-06-17 12:00:00,53.84,53.96,53.84,53.95,13167.0,53.84,53.96,53.84,53.95,13167.0
2025-06-17 12:05:00,53.94,53.95,53.89,53.92,21205.0,53.94,53.95,53.89,53.92,21205.0
2025-06-17 12:10:00,53.92,53.97,53.91,53.92,19801.0,53.92,53.97,53.91,53.92,19801.0
2025-06-17 12:15:00,53.92,53.93,53.87,53.9,15822.0,53.92,53.93,53.87,53.9,15822.0
2025-06-17 12:20:00,53.9,53.93,53.87,53.91,93628.0,53.9,53.93,53.87,53.91,93628.0
2025-06-17 12:25:00,53.91,54.07,53.91,54.03,35762.0,53.91,54.07,53.91,54.03,35762.0
2025-06-17 12:30:00,54.04,54.07,53.96,53.99,14113.0,54.04,54.07,53.96,53.99,14113.0
2025-06-17 12:35:00,53.99,54.0,53.94,53.97,18951.0,53.99,54.0,53.94,53.97,18951.0
2025-06-17 12:40:00,53.97,53.97,53.9,53.9,29537.0,53.97,53.97,53.9,53.9,29537.0
2025-06-17 12:45:00,53.91,53.93,53.89,53.91,13902.0,53.91,53.93,53.89,53.91,13902.0
2025-06-17 12:50:00,53.92,53.93,53.89,53.91,16194.0,53.92,53.93,53.89,53.91,16194.0
2025-06-17 12:55:00,53.9,53.97,53.88,53.97,32663.0,53.9,53.97,53.88,53.97,32663.0
2025-06-17 13:00:00,53.96,54.04,53.94,53.98,72510.0,53.96,54.04,53.94,53.98,72510.0
2025-06-17 13:05:00,53.98,54.08,53.96,54.02,28499.0,53.98,54.08,53.96,54.02,28499.0
2025-06-17 13:10:00,54.01,54.07,54.01,54.02,21420.0,54.01,54.07,54.01,54.02,21420.0
2025-06-17 13:15:00,54.03,54.03,53.98,54.0,49546.0,54.03,54.03,53.98,54.0,49546.0
2025-06-17 13:20:00,53.99,54.0,53.85,53.86,40866.0,53.99,54.0,53.85,53.86,40866.0
2025-06-17 13:25:00,53.86,53.91,53.84,53.87,75109.0,53.86,53.91,53.84,53.87,75109.0
2025-06-17 13:30:00,53.87,53.97,53.86,53.93,84754.0,53.87,53.97,53.86,53.93,84754.0
2025-06-17 13:35:00,53.93,53.95,53.9,53.94,20628.0,53.93,53.95,53.9,53.94,20628.0
2025-06-17 13:40:00,53.93,53.94,53.86,53.86,44147.0,53.93,53.94,53.86,53.86,44147.0
2025-06-17 13:45:00,53.86,53.94,53.85,53.93,56555.0,53.86,53.94,53.85,53.93,56555.0
2025-06-17 13:50:00,53.93,53.93,53.88,53.92,24103.0,53.93,53.93,53.88,53.92,24103.0
2025-06-17 13:55:00,53.93,53.96,53.9,53.93,19278.0,53.93,53.96,53.9,53.93,19278.0
2025-06-17 14:00:00,53.92,53.93,53.87,53.89,25534.0,53.92,53.93,53.87,53.89,25534.0
2025-06-17 14:05:00,53.89,53.89,53.79,53.81,57982.0,53.89,53.89,53.79,53.81,57982.0
2025-06-17 14:10:00,53.81,53.88,53.78,53.86,92616.0,53.81,53.88,53.78,53.86,92616.0
2025-06-17 14:15:00,53.86,53.89,53.78,53.82,137006.0,53.86,53.89,53.78,53.82,137006.0
2025-06-17 14:20:00,53.82,53.92,53.81,53.9,90038.0,53.82,53.92,53.81,53.9,90038.0
2025-06-17 14:25:00,53.91,53.95,53.89,53.95,28444.0,53.91,53.95,53.89,53.95,28444.0
2025-06-17 14:30:00,53.95,53.99,53.9,53.97,29237.0,53.95,53.99,53.9,53.97,29237.0
2025-06-17 14:35:00,53.98,54.01,53.95,53.98,93248.0,53.98,54.01,53.95,53.98,93248.0
2025-06-17 14:40:00,53.98,54.02,53.95,53.99,42153.0,53.98,54.02,53.95,53.99,42153.0
2025-06-17 14:45:00,53.99,54.01,53.95,53.98,89447.0,53.99,54.01,53.95,53.98,89447.0
2025-06-17 14:50:00,53.98,54.01,53.95,53.95,63787.0,53.98,54.01,53.95,53.95,63787.0
2025-06-17 14:55:00,53.96,54.01,53.95,54.0,33862.0,53.96,54.01,53.95,54.0,33862.0
2025-06-17 15:00:00,54.01,54.01,53.94,54.0,41134.0,54.01,54.01,53.94,54.0,41134.0
2025-06-17 15:05:00,53.98,54.0,53.91,53.91,166250.0,53.98,54.0,53.91,53.91,166250.0
2025-06-17 15:10:00,53.91,54.01,53.9,54.01,89485.0,53.91,54.01,53.9,54.01,89485.0
2025-06-17 15:15:00,54.01,54.02,53.95,53.95,80158.0,54.01,54.02,53.95,53.95,80158.0
2025-06-17 15:20:00,53.93,53.98,53.91,53.96,52658.0,53.93,53.98,53.91,53.96,52658.0
2025-06-17 15:25:00,53.96,54.05,53.92,54.04,53601.0,53.96,54.05,53.92,54.04,53601.0
2025-06-17 15:30:00,54.04,54.07,54.0,54.07,60422.0,54.04,54.07,54.0,54.07,60422.0
2025-06-17 15:35:00,54.07,54.12,54.05,54.05,64424.0,54.07,54.12,54.05,54.05,64424.0
2025-06-17 15:40:00,54.05,54.08,54.02,54.05,71678.0,54.05,54.08,54.02,54.05,71678.0
2025-06-17 15:45:00,54.05,54.11,54.03,54.07,76517.0,54.05,54.11,54.03,54.07,76517.0
2025-06-17 15:50:00,54.07,54.13,53.86,53.87,153323.0,54.07,54.13,53.86,53.87,153323.0
2025-06-17 15:55:00,53.87,53.9,53.77,53.79,503516.0,53.87,53.9,53.77,53.79,503516.0
2025-06-18 09:30:00,54.02,54.21,53.8,53.97,226083.0,54.02,54.21,53.8,53.97,226083.0
2025-06-18 09:35:00,53.98,54.08,53.94,54.04,10849.0,53.98,54.08,53.94,54.04,10849.0
2025-06-18 09:40:00,54.04,54.04,53.85,53.88,23342.0,54.04,54.04,53.85,53.88,23342.0
2025-06-18 09:45:00,53.87,53.89,53.68,53.75,80091.0,53.87,53.89,53.68,53.75,80091.0
2025-06-18 09:50:00,53.73,53.85,53.67,53.82,93702.0,53.73,53.85,53.67,53.82,93702.0
2025-06-18 09:55:00,53.82,53.83,53.59,53.68,96648.0,53.82,53.83,53.59,53.68,96648.0
2025-06-18 10:00:00,53.69,53.91,53.68,53.9,61587.0,53.69,53.91,53.68,53.9,61587.0
2025-06-18 10:05:00,53.9,53.98,53.89,53.96,52263.0,53.9,53.98,53.89,53.96,52263.0
2025-06-18 10:10:00,53.95,53.95,53.85,53.9,60945.0,53.95,53.95,53.85,53.9,60945.0
2025-06-18 10:15:00,53.9,53.9,53.81,53.88,98762.0,53.9,53.9,53.81,53.88,98762.0
2025-06-18 10:20:00,53.88,53.92,53.78,53.8,62483.0,53.88,53.92,53.78,53.8,62483.0
2025-06-18 10:25:00,53.8,53.86,53.78,53.81,54350.0,53.8,53.86,53.78,53.81,54350.0
2025-06-18 10:30:00,53.82,53.87,53.8,53.86,62012.0,53.82,53.87,53.8,53.86,62012.0
2025-06-18 10:35:00,53.87,54.0,53.86,53.98,55172.0,53.87,54.0,53.86,53.98,55172.0
2025-06-18 10:40:00,53.98,53.98,53.92,53.97,34134.0,53.98,53.98,53.92,53.97,34134.0
2025-06-18 10:45:00,53.96,53.99,53.93,53.99,32920.0,53.96,53.99,53.93,53.99,32920.0
2025-06-18 10:50:00,53.99,54.02,53.96,53.98,33007.0,53.99,54.02,53.96,53.98,33007.0
2025-06-18 10:55:00,53.98,54.05,53.96,54.04,138195.0,53.98,54.05,53.96,54.04,138195.0
2025-06-18 11:00:00,54.04,54.06,53.95,54.05,70442.0,54.04,54.06,53.95,54.05,70442.0
2025-06-18 11:05:00,54.05,54.15,54.04,54.14,25657.0,54.05,54.15,54.04,54.14,25657.0
2025-06-18 11:10:00,54.13,54.15,54.07,54.09,40550.0,54.13,54.15,54.07,54.09,40550.0
2025-06-18 11:15:00,54.09,54.13,54.08,54.11,26202.0,54.09,54.13,54.08,54.11,26202.0
2025-06-18 11:20:00,54.12,54.15,54.08,54.15,24302.0,54.12,54.15,54.08,54.15,24302.0
2025-06-18 11:25:00,54.15,54.16,54.1,54.12,36277.0,54.15,54.16,54.1,54.12,36277.0
2025-06-18 11:30:00,54.12,54.14,54.07,54.08,31452.0,54.12,54.14,54.07,54.08,31452.0
2025-06-18 11:35:00,54.08,54.1,54.06,54.07,31380.0,54.08,54.1,54.06,54.07,31380.0
2025-06-18 11:40:00,54.07,54.07,54.0,54.05,44017.0,54.07,54.07,54.0,54.05,44017.0
2025-06-18 11:45:00,54.04,54.07,54.02,54.02,20665.0,54.04,54.07,54.02,54.02,20665.0
2025-06-18 11:50:00,54.02,54.07,54.01,54.03,17020.0,54.02,54.07,54.01,54.03,17020.0
2025-06-18 11:55:00,54.05,54.06,54.0,54.02,21357.0,54.05,54.06,54.0,54.02,21357.0
2025-06-18 12:00:00,54.01,54.06,54.01,54.03,21281.0,54.01,54.06,54.01,54.03,21281.0
2025-06-18 12:05:00,54.03,54.14,54.03,54.13,601447.0,54.03,54.14,54.03,54.13,601447.0
2025-06-18 12:10:00,54.13,54.16,54.08,54.13,44564.0,54.13,54.16,54.08,54.13,44564.0
2025-06-18 12:15:00,54.13,54.14,54.08,54.1,20165.0,54.13,54.14,54.08,54.1,20165.0
2025-06-18 12:20:00,54.1,54.11,54.07,54.09,24215.0,54.1,54.11,54.07,54.09,24215.0
2025-06-18 12:25:00,54.08,54.08,53.99,54.0,23152.0,54.08,54.08,53.99,54.0,23152.0
2025-06-18 12:30:00,54.01,54.06,54.01,54.05,40208.0,54.01,54.06,54.01,54.05,40208.0
2025-06-18 12:35:00,54.05,54.06,54.01,54.03,37934.0,54.05,54.06,54.01,54.03,37934.0
2025-06-18 12:40:00,54.03,54.04,54.01,54.03,25306.0,54.03,54.04,54.01,54.03,25306.0
2025-06-18 12:45:00,54.02,54.03,53.99,54.01,31821.0,54.02,54.03,53.99,54.01,31821.0
2025-06-18 12:50:00,54.02,54.03,54.0,54.02,32509.0,54.02,54.03,54.0,54.02,32509.0
2025-06-18 12:55:00,54.02,54.07,53.98,54.04,85243.0,54.02,54.07,53.98,54.04,85243.0
2025-06-18 13:00:00,54.04,54.04,54.01,54.03,29377.0,54.04,54.04,54.01,54.03,29377.0
2025-06-18 13:05:00,54.04,54.06,54.02,54.05,21103.0,54.04,54.06,54.02,54.05,21103.0
2025-06-18 13:10:00,54.06,54.12,54.05,54.11,84332.0,54.06,54.12,54.05,54.11,84332.0
2025-06-18 13:15:00,54.12,54.2,54.11,54.19,21760.0,54.12,54.2,54.11,54.19,21760.0
2025-06-18 13:20:00,54.19,54.21,54.18,54.2,21903.0,54.19,54.21,54.18,54.2,21903.0
2025-06-18 13:25:00,54.2,54.24,54.19,54.23,21825.0,54.2,54.24,54.19,54.23,21825.0
2025-06-18 13:30:00,54.23,54.24,54.16,54.18,21741.0,54.23,54.24,54.16,54.18,21741.0
2025-06-18 13:35:00,54.19,54.2,54.16,54.19,14324.0,54.19,54.2,54.16,54.19,14324.0
2025-06-18 13:40:00,54.19,54.19,54.16,54.18,15769.0,54.19,54.19,54.16,54.18,15769.0
2025-06-18 13:45:00,54.18,54.23,54.16,54.2,17903.0,54.18,54.23,54.16,54.2,17903.0
2025-06-18 13:50:00,54.19,54.24,54.17,54.19,17867.0,54.19,54.24,54.17,54.19,17867.0
2025-06-18 13:55:00,54.2,54.22,54.19,54.22,33776.0,54.2,54.22,54.19,54.22,33776.0
2025-06-18 14:00:00,54.22,54.33,54.18,54.19,49324.0,54.22,54.33,54.18,54.19,49324.0
2025-06-18 14:05:00,54.19,54.26,54.17,54.22,36237.0,54.19,54.26,54.17,54.22,36237.0
2025-06-18 14:10:00,54.22,54.3,54.19,54.3,24859.0,54.22,54.3,54.19,54.3,24859.0
2025-06-18 14:15:00,54.29,54.29,54.22,54.22,26419.0,54.29,54.29,54.22,54.22,26419.0
2025-06-18 14:20:00,54.22,54.26,54.19,54.24,45945.0,54.22,54.26,54.19,54.24,45945.0
2025-06-18 14:25:00,54.25,54.29,54.21,54.29,23669.0,54.25,54.29,54.21,54.29,23669.0
2025-06-18 14:30:00,54.29,54.35,54.28,54.32,28227.0,54.29,54.35,54.28,54.32,28227.0
2025-06-18 14:35:00,54.32,54.39,54.27,54.35,44141.0,54.32,54.39,54.27,54.35,44141.0
2025-06-18 14:40:00,54.35,54.51,54.34,54.5,131907.0,54.35,54.51,54.34,54.5,131907.0
2025-06-18 14:45:00,54.5,54.51,54.39,54.41,137069.0,54.5,54.51,54.39,54.41,137069.0
2025-06-18 14:50:00,54.41,54.41,54.34,54.38,44873.0,54.41,54.41,54.34,54.38,44873.0
2025-06-18 14:55:00,54.38,54.39,54.3,54.31,34404.0,54.38,54.39,54.3,54.31,34404.0
2025-06-18 15:00:00,54.31,54.35,54.28,54.3,31646.0,54.31,54.35,54.28,54.3,31646.0
2025-06-18 15:05:00,54.29,54.31,54.22,54.23,37355.0,54.29,54.31,54.22,54.23,37355.0
2025-06-18 15:10:00,54.23,54.25,54.17,54.21,59136.0,54.23,54.25,54.17,54.21,59136.0
2025-06-18 15:15:00,54.21,54.27,54.17,54.27,55290.0,54.21,54.27,54.17,54.27,55290.0
2025-06-18 15:20:00,54.27,54.39,54.25,54.39,57279.0,54.27,54.39,54.25,54.39,57279.0
2025-06-18 15:25:00,54.38,54.38,54.27,54.29,53506.0,54.38,54.38,54.27,54.29,53506.0
2025-06-18 15:30:00,54.28,54.46,54.23,54.44,198105.0,54.28,54.46,54.23,54.44,198105.0
2025-06-18 15:35:00,54.43,54.45,54.35,54.38,61817.0,54.43,54.45,54.35,54.38,61817.0
2025-06-18 15:40:00,54.37,54.39,54.35,54.39,65595.0,54.37,54.39,54.35,54.39,65595.0
2025-06-18 15:45:00,54.4,54.43,54.3,54.3,83353.0,54.4,54.43,54.3,54.3,83353.0
2025-06-18 15:50:00,54.3,54.36,54.25,54.29,156197.0,54.3,54.36,54.25,54.29,156197.0
2025-06-18 15:55:00,54.29,54.31,54.14,54.19,504800.0,54.29,54.31,54.14,54.19,504800.0
2025-06-20 09:30:00,54.25,54.75,54.05,54.54,1196373.0,54.25,54.75,54.05,54.54,1196373.0
2025-06-20 09:35:00,54.55,54.55,54.35,54.49,44156.0,54.55,54.55,54.35,54.49,44156.0
2025-06-20 09:40:00,54.53,54.62,54.38,54.43,31916.0,54.53,54.62,54.38,54.43,31916.0
2025-06-20 09:45:00,54.42,54.43,54.22,54.25,48551.0,54.42,54.43,54.22,54.25,48551.0
2025-06-20 09:50:00,54.25,54.27,54.09,54.19,80470.0,54.25,54.27,54.09,54.19,80470.0
2025-06-20 09:55:00,54.19,54.43,54.18,54.43,20673.0,54.19,54.43,54.18,54.43,20673.0
2025-06-20 10:00:00,54.41,54.58,54.41,54.58,47461.0,54.41,54.58,54.41,54.58,47461.0
2025-06-20 10:05:00,54.58,54.58,54.47,54.53,29087.0,54.58,54.58,54.47,54.53,29087.0
2025-06-20 10:10:00,54.55,54.6,54.51,54.56,34903.0,54.55,54.6,54.51,54.56,34903.0
2025-06-20 10:15:00,54.55,54.62,54.54,54.56,42911.0,54.55,54.62,54.54,54.56,42911.0
2025-06-20 10:20:00,54.57,54.59,54.52,54.52,14849.0,54.57,54.59,54.52,54.52,14849.0
2025-06-20 10:25:00,54.53,54.56,54.41,54.43,49007.0,54.53,54.56,54.41,54.43,49007.0
2025-06-20 10:30:00,54.44,54.45,54.35,54.4,13673.0,54.44,54.45,54.35,54.4,13673.0
2025-06-20 10:35:00,54.38,54.45,54.33,54.41,38459.0,54.38,54.45,54.33,54.41,38459.0
2025-06-20 10:40:00,54.41,54.54,54.34,54.5,164878.0,54.41,54.54,54.34,54.5,164878.0
2025-06-20 10:45:00,54.48,54.54,54.42,54.51,40326.0,54.48,54.54,54.42,54.51,40326.0
2025-06-20 10:50:00,54.51,54.6,54.5,54.55,54678.0,54.51,54.6,54.5,54.55,54678.0
2025-06-20 10:55:00,54.55,54.68,54.53,54.68,32470.0,54.55,54.68,54.53,54.68,32470.0
2025-06-20 11:00:00,54.67,54.69,54.59,54.63,21367.0,54.67,54.69,54.59,54.63,21367.0
2025-06-20 11:05:00,54.62,54.65,54.58,54.63,17930.0,54.62,54.65,54.58,54.63,17930.0
2025-06-20 11:10:00,54.64,54.69,54.6,54.66,20526.0,54.64,54.69,54.6,54.66,20526.0
2025-06-20 11:15:00,54.66,54.74,54.63,54.71,10724.0,54.66,54.74,54.63,54.71,10724.0
2025-06-20 11:20:00,54.71,54.77,54.67,54.68,19142.0,54.71,54.77,54.67,54.68,19142.0
2025-06-20 11:25:00,54.69,54.69,54.59,54.6,19501.0,54.69,54.69,54.59,54.6,19501.0
2025-06-20 11:30:00,54.59,54.63,54.56,54.62,11931.0,54.59,54.63,54.56,54.62,11931.0
2025-06-20 11:35:00,54.62,54.7,54.58,54.68,301551.0,54.62,54.7,54.58,54.68,301551.0
2025-06-20 11:40:00,54.67,54.78,54.66,54.75,31312.0,54.67,54.78,54.66,54.75,31312.0
2025-06-20 11:45:00,54.74,54.75,54.7,54.75,17773.0,54.74,54.75,54.7,54.75,17773.0
2025-06-20 11:50:00,54.74,54.74,54.64,54.65,43239.0,54.74,54.74,54.64,54.65,43239.0
2025-06-20 11:55:00,54.64,54.65,54.58,54.59,91974.0,54.64,54.65,54.58,54.59,91974.0
2025-06-20 12:00:00,54.6,54.6,54.46,54.48,179658.0,54.6,54.6,54.46,54.48,179658.0
2025-06-20 12:05:00,54.46,54.5,54.42,54.48,30337.0,54.46,54.5,54.42,54.48,30337.0
2025-06-20 12:10:00,54.48,54.48,54.32,54.32,30577.0,54.48,54.48,54.32,54.32,30577.0
2025-06-20 12:15:00,54.3,54.38,54.29,54.36,45999.0,54.3,54.38,54.29,54.36,45999.0
2025-06-20 12:20:00,54.36,54.37,54.27,54.32,73077.0,54.36,54.37,54.27,54.32,73077.0
2025-06-20 12:25:00,54.32,54.35,54.29,54.32,67957.0,54.32,54.35,54.29,54.32,67957.0
2025-06-20 12:30:00,54.33,54.36,54.3,54.35,62867.0,54.33,54.36,54.3,54.35,62867.0
2025-06-20 12:35:00,54.35,54.4,54.34,54.39,17018.0,54.35,54.4,54.34,54.39,17018.0
2025-06-20 12:40:00,54.39,54.41,54.35,54.37,27502.0,54.39,54.41,54.35,54.37,27502.0
2025-06-20 12:45:00,54.38,54.39,54.33,54.34,26955.0,54.38,54.39,54.33,54.34,26955.0
2025-06-20 12:50:00,54.34,54.37,54.3,54.33,24628.0,54.34,54.37,54.3,54.33,24628.0
2025-06-20 12:55:00,54.33,54.34,54.28,54.31,22379.0,54.33,54.34,54.28,54.31,22379.0
2025-06-20 13:00:00,54.31,54.41,54.31,54.37,22110.0,54.31,54.41,54.31,54.37,22110.0
2025-06-20 13:05:00,54.38,54.43,54.37,54.39,22064.0,54.38,54.43,54.37,54.39,22064.0
2025-06-20 13:10:00,54.39,54.45,54.38,54.41,23236.0,54.39,54.45,54.38,54.41,23236.0
2025-06-20 13:15:00,54.42,54.49,54.4,54.45,22029.0,54.42,54.49,54.4,54.45,22029.0
2025-06-20 13:20:00,54.45,54.48,54.44,54.46,11195.0,54.45,54.48,54.44,54.46,11195.0
2025-06-20 13:25:00,54.46,54.49,54.46,54.48,18044.0,54.46,54.49,54.46,54.48,18044.0
2025-06-20 13:30:00,54.47,54.49,54.44,54.46,13476.0,54.47,54.49,54.44,54.46,13476.0
2025-06-20 13:35:00,54.46,54.48,54.41,54.43,19784.0,54.46,54.48,54.41,54.43,19784.0
2025-06-20 13:40:00,54.43,54.45,54.35,54.37,13785.0,54.43,54.45,54.35,54.37,13785.0
2025-06-20 13:45:00,54.37,54.45,54.35,54.43,27664.0,54.37,54.45,54.35,54.43,27664.0
2025-06-20 13:50:00,54.43,54.48,54.42,54.45,16130.0,54.43,54.48,54.42,54.45,16130.0
2025-06-20 13:55:00,54.44,54.46,54.43,54.44,15937.0,54.44,54.46,54.43,54.44,15937.0
2025-06-20 14:00:00,54.44,54.49,54.44,54.48,24105.0,54.44,54.49,54.44,54.48,24105.0
2025-06-20 14:05:00,54.47,54.53,54.45,54.53,16893.0,54.47,54.53,54.45,54.53,16893.0
2025-06-20 14:10:00,54.53,54.55,54.48,54.55,22272.0,54.53,54.55,54.48,54.55,22272.0
2025-06-20 14:15:00,54.54,54.57,54.5,54.57,30730.0,54.54,54.57,54.5,54.57,30730.0
2025-06-20 14:20:00,54.57,54.58,54.55,54.57,14648.0,54.57,54.58,54.55,54.57,14648.0
2025-06-20 14:25:00,54.57,54.57,54.51,54.52,33156.0,54.57,54.57,54.51,54.52,33156.0
2025-06-20 14:30:00,54.52,54.56,54.49,54.52,69948.0,54.52,54.56,54.49,54.52,69948.0
2025-06-20 14:35:00,54.53,54.57,54.5,54.54,46147.0,54.53,54.57,54.5,54.54,46147.0
2025-06-20 14:40:00,54.54,54.54,54.48,54.52,35451.0,54.54,54.54,54.48,54.52,35451.0
2025-06-20 14:45:00,54.51,54.51,54.45,54.47,21527.0,54.51,54.51,54.45,54.47,21527.0
2025-06-20 14:50:00,54.46,54.49,54.44,54.46,26129.0,54.46,54.49,54.44,54.46,26129.0
2025-06-20 14:55:00,54.45,54.47,54.39,54.45,76363.0,54.45,54.47,54.39,54.45,76363.0
2025-06-20 15:00:00,54.45,54.5,54.34,54.37,109112.0,54.45,54.5,54.34,54.37,109112.0
2025-06-20 15:05:00,54.37,54.43,54.34,54.4,71319.0,54.37,54.43,54.34,54.4,71319.0
2025-06-20 15:10:00,54.4,54.43,54.37,54.43,62569.0,54.4,54.43,54.37,54.43,62569.0
2025-06-20 15:15:00,54.43,54.44,54.38,54.42,73573.0,54.43,54.44,54.38,54.42,73573.0
2025-06-20 15:20:00,54.41,54.45,54.38,54.39,74707.0,54.41,54.45,54.38,54.39,74707.0
2025-06-20 15:25:00,54.39,54.41,54.29,54.32,40043.0,54.39,54.41,54.29,54.32,40043.0
2025-06-20 15:30:00,54.33,54.36,54.26,54.31,64652.0,54.33,54.36,54.26,54.31,64652.0
2025-06-20 15:35:00,54.32,54.35,54.3,54.32,54897.0,54.32,54.35,54.3,54.32,54897.0
2025-06-20 15:40:00,54.32,54.34,54.28,54.32,47546.0,54.32,54.34,54.28,54.32,47546.0
2025-06-20 15:45:00,54.33,54.33,54.23,54.24,70416.0,54.33,54.33,54.23,54.24,70416.0
2025-06-20 15:50:00,54.24,54.41,54.24,54.36,168543.0,54.24,54.41,54.24,54.36,168543.0
2025-06-20 15:55:00,54.36,54.36,54.15,54.22,509203.0,54.36,54.36,54.15,54.22,509203.0